1580774400000|2020-02-04 00:00:00|28401|28397.2|28419.5|28415.7|28423.5|28419.7|28392|28388.2|200
1580774700000|2020-02-04 00:05:00|28420|28416.2|28444.5|28440.7|28444.5|28440.7|28419.5|28415.7|304
1580775000000|2020-02-04 00:10:00|28445|28441.2|28449.5|28445.7|28455.5|28451.7|28444|28440.2|332
1580775300000|2020-02-04 00:15:00|28450|28446.2|28448.5|28444.7|28454|28450.2|28436.5|28432.7|248
1580775600000|2020-02-04 00:20:00|28448|28444.2|28438.5|28434.7|28453.5|28449.7|28438.5|28434.7|205
1580775900000|2020-02-04 00:25:00|28438|28434.2|28447.5|28443.7|28448|28444.2|28434.5|28430.7|175
1580776200000|2020-02-04 00:30:00|28448|28444.2|28442|28438.2|28451.5|28447.7|28439|28435.2|174
1580776500000|2020-02-04 00:35:00|28442.5|28438.7|28431|28427.2|28445.5|28441.7|28426|28422.2|128
1580776800000|2020-02-04 00:40:00|28432|28428.2|28438|28434.2|28445.5|28441.7|28431|28427.2|135
1580777100000|2020-02-04 00:45:00|28438.5|28434.7|28447.5|28443.7|28448|28444.2|28433|28429.2|117
1580777400000|2020-02-04 00:50:00|28448|28444.2|28432.5|28428.7|28448|28444.2|28431.5|28427.7|125
1580777700000|2020-02-04 00:55:00|28432|28428.2|28444.5|28440.7|28446.5|28442.7|28431|28427.2|134
1580778000000|2020-02-04 01:00:00|28445|28441.2|28453.5|28449.7|28503|28499.2|28439.5|28435.7|1006
1580778300000|2020-02-04 01:05:00|28453|28449.2|28450.5|28446.7|28464.5|28460.7|28446|28442.2|329
1580778600000|2020-02-04 01:10:00|28450|28446.2|28472|28468.2|28479|28475.2|28444.5|28440.7|450
1580778900000|2020-02-04 01:15:00|28472.5|28468.7|28472.5|28468.7|28482|28478.2|28463|28459.2|511
1580779200000|2020-02-04 01:20:00|28472|28468.2|28502.5|28498.7|28519|28515.2|28472|28468.2|877
1580779500000|2020-02-04 01:25:00|28503|28499.2|28492|28488.2|28508|28504.2|28490|28486.2|355
1580779800000|2020-02-04 01:30:00|28492.5|28488.7|28511.5|28507.7|28514|28510.2|28492.5|28488.7|738
1580780100000|2020-02-04 01:35:00|28512|28508.2|28534|28530.2|28548|28544.2|28511|28507.2|717
1580780400000|2020-02-04 01:40:00|28533.5|28529.7|28522|28518.2|28547|28543.2|28520|28516.2|627
1580780700000|2020-02-04 01:45:00|28522.5|28518.7|28529|28525.2|28535|28531.2|28517|28513.2|433
1580781000000|2020-02-04 01:50:00|28529.5|28525.7|28526|28522.2|28537|28533.2|28519.5|28515.7|455
1580781300000|2020-02-04 01:55:00|28526.5|28522.7|28533.5|28529.7|28546|28542.2|28522.5|28518.7|358
1580781600000|2020-02-04 02:00:00|28534|28530.2|28530|28526.2|28536.5|28532.7|28519.5|28515.7|263
1580781900000|2020-02-04 02:05:00|28529.5|28525.7|28522|28518.2|28530|28526.2|28511|28507.2|357
1580782200000|2020-02-04 02:10:00|28522.5|28518.7|28519|28515.2|28531.5|28527.7|28517|28513.2|430
1580782500000|2020-02-04 02:15:00|28519.5|28515.7|28504|28500.2|28523|28519.2|28503|28499.2|254
1580782800000|2020-02-04 02:20:00|28504.5|28500.7|28507.5|28503.7|28513|28509.2|28491.5|28487.7|370
1580783100000|2020-02-04 02:25:00|28507|28503.2|28518.5|28514.7|28522|28518.2|28505|28501.2|238
1580783400000|2020-02-04 02:30:00|28518|28514.2|28529|28525.2|28531.5|28527.7|28508.5|28504.7|291
1580783700000|2020-02-04 02:35:00|28528|28524.2|28512|28508.2|28534.5|28530.7|28503.5|28499.7|327
1580784000000|2020-02-04 02:40:00|28512.5|28508.7|28506.5|28502.7|28515|28511.2|28505|28501.2|182
1580784300000|2020-02-04 02:45:00|28506|28502.2|28503|28499.2|28508.5|28504.7|28492|28488.2|365
1580784600000|2020-02-04 02:50:00|28502.5|28498.7|28518.5|28514.7|28523|28519.2|28497|28493.2|270
1580784900000|2020-02-04 02:55:00|28519|28515.2|28513.5|28509.7|28520|28516.2|28507.5|28503.7|197
1580785200000|2020-02-04 03:00:00|28513|28509.2|28509.5|28505.7|28518.5|28514.7|28506|28502.2|258
1580785500000|2020-02-04 03:05:00|28509|28505.2|28504|28500.2|28509|28505.2|28492|28488.2|325
1580785800000|2020-02-04 03:10:00|28503.5|28499.7|28517|28513.2|28517|28513.2|28499|28495.2|162
1580786100000|2020-02-04 03:15:00|28518|28514.2|28518|28514.2|28522|28518.2|28507|28503.2|197
1580786400000|2020-02-04 03:20:00|28517|28513.2|28526.5|28522.7|28530.5|28526.7|28517|28513.2|222
1580786700000|2020-02-04 03:25:00|28526|28522.2|28523|28519.2|28530|28526.2|28520|28516.2|134
1580787000000|2020-02-04 03:30:00|28522.5|28518.7|28532|28528.2|28538.5|28534.7|28522.5|28518.7|373
1580787300000|2020-02-04 03:35:00|28532.5|28528.7|28586.5|28582.7|28596|28592.2|28531.5|28527.7|1595
1580787600000|2020-02-04 03:40:00|28586|28582.2|28587|28583.2|28601|28597.2|28583|28579.2|559
1580787900000|2020-02-04 03:45:00|28587.5|28583.7|28581|28577.2|28607|28603.2|28578|28574.2|504
1580788200000|2020-02-04 03:50:00|28580|28576.2|28581|28577.2|28588.5|28584.7|28575.5|28571.7|303
1580788500000|2020-02-04 03:55:00|28580.5|28576.7|28580.5|28576.7|28585|28581.2|28578.5|28574.7|167
1580788800000|2020-02-04 04:00:00|28581|28577.2|28575|28571.2|28597|28593.2|28573.5|28569.7|297
1580789100000|2020-02-04 04:05:00|28575.5|28571.7|28573.5|28569.7|28582|28578.2|28571|28567.2|175
1580789400000|2020-02-04 04:10:00|28573|28569.2|28569.5|28565.7|28576|28572.2|28568|28564.2|177
1580789700000|2020-02-04 04:15:00|28569|28565.2|28578.5|28574.7|28579.5|28575.7|28568.5|28564.7|174
1580790000000|2020-02-04 04:20:00|28579|28575.2|28587.5|28583.7|28587.5|28583.7|28574|28570.2|146
1580790300000|2020-02-04 04:25:00|28588|28584.2|28593|28589.2|28599|28595.2|28582|28578.2|215
1580790600000|2020-02-04 04:30:00|28593.5|28589.7|28602.5|28598.7|28605|28601.2|28583.5|28579.7|270
1580790900000|2020-02-04 04:35:00|28603|28599.2|28591.5|28587.7|28615|28611.2|28589.5|28585.7|351
1580791200000|2020-02-04 04:40:00|28591|28587.2|28585|28581.2|28600.5|28596.7|28584|28580.2|273
1580791500000|2020-02-04 04:45:00|28586|28582.2|28585.5|28581.7|28595|28591.2|28583.5|28579.7|189
1580791800000|2020-02-04 04:50:00|28585|28581.2|28581.5|28577.7|28587.5|28583.7|28580|28576.2|204
1580792100000|2020-02-04 04:55:00|28581|28577.2|28582.5|28578.7|28583.5|28579.7|28577|28573.2|147
1580792400000|2020-02-04 05:00:00|28583|28579.2|28588|28584.2|28593.5|28589.7|28573|28569.2|414
1580792700000|2020-02-04 05:05:00|28588.5|28584.7|28600.5|28596.7|28604|28600.2|28588|28584.2|458
1580793000000|2020-02-04 05:10:00|28601|28597.2|28596.5|28592.7|28601.5|28597.7|28590.5|28586.7|166
1580793300000|2020-02-04 05:15:00|28597|28593.2|28600.5|28596.7|28610|28606.2|28594|28590.2|452
1580793600000|2020-02-04 05:20:00|28601|28597.2|28588|28584.2|28602|28598.2|28587|28583.2|365
1580793900000|2020-02-04 05:25:00|28587.5|28583.7|28588.5|28584.7|28594|28590.2|28583|28579.2|198
1580794200000|2020-02-04 05:30:00|28589|28585.2|28589.5|28585.7|28590|28586.2|28577|28573.2|836
1580794500000|2020-02-04 05:35:00|28590|28586.2|28608|28604.2|28610.5|28606.7|28587.5|28583.7|357
1580794800000|2020-02-04 05:40:00|28608.5|28604.7|28612.5|28608.7|28622|28618.2|28599|28595.2|445
1580795100000|2020-02-04 05:45:00|28613|28609.2|28618|28614.2|28621|28617.2|28606.5|28602.7|300
1580795400000|2020-02-04 05:50:00|28618.5|28614.7|28604|28600.2|28624|28620.2|28604|28600.2|317
1580795700000|2020-02-04 05:55:00|28604.5|28600.7|28605|28601.2|28611|28607.2|28600.5|28596.7|157
1580796000000|2020-02-04 06:00:00|28604.5|28600.7|28612.5|28608.7|28613.5|28609.7|28602.5|28598.7|204
1580796300000|2020-02-04 06:05:00|28612|28608.2|28610.5|28606.7|28616|28612.2|28609|28605.2|124
1580796600000|2020-02-04 06:10:00|28611|28607.2|28619.5|28615.7|28620.5|28616.7|28603|28599.2|148
1580796900000|2020-02-04 06:15:00|28619|28615.2|28638|28634.2|28647.5|28643.7|28617|28613.2|821
1580797200000|2020-02-04 06:20:00|28638.5|28634.7|28633|28629.2|28642.5|28638.7|28632.5|28628.7|307
1580797500000|2020-02-04 06:25:00|28632.5|28628.7|28624|28620.2|28638|28634.2|28623.5|28619.7|138
1580797800000|2020-02-04 06:30:00|28624.5|28620.7|28623|28619.2|28625.5|28621.7|28618.5|28614.7|229
1580798100000|2020-02-04 06:35:00|28622.5|28618.7|28625|28621.2|28632.5|28628.7|28620|28616.2|205
1580798400000|2020-02-04 06:40:00|28625.5|28621.7|28636.5|28632.7|28639|28635.2|28625|28621.2|232
1580798700000|2020-02-04 06:45:00|28637|28633.2|28630.5|28626.7|28637|28633.2|28629|28625.2|239
1580799000000|2020-02-04 06:50:00|28631|28627.2|28634.5|28630.7|28635|28631.2|28625|28621.2|156
1580799300000|2020-02-04 06:55:00|28635|28631.2|28638|28634.2|28655|28651.2|28632|28628.2|491
1580799600000|2020-02-04 07:00:00|28637|28633.2|28619.5|28615.7|28649|28645.2|28618.5|28614.7|754
1580799900000|2020-02-04 07:05:00|28619|28615.2|28604.5|28600.7|28624|28620.2|28601|28597.2|493
1580800200000|2020-02-04 07:10:00|28605|28601.2|28609.5|28605.7|28616|28612.2|28604.5|28600.7|293
1580800500000|2020-02-04 07:15:00|28609|28605.2|28603|28599.2|28613.5|28609.7|28591.5|28587.7|397
1580800800000|2020-02-04 07:20:00|28602.5|28598.7|28596|28592.2|28607|28603.2|28596|28592.2|366
1580801100000|2020-02-04 07:25:00|28595|28591.2|28604|28600.2|28606.5|28602.7|28595|28591.2|320
1580801400000|2020-02-04 07:30:00|28603.5|28599.7|28594|28590.2|28605|28601.2|28592|28588.2|254
1580801700000|2020-02-04 07:35:00|28593.5|28589.7|28590|28586.2|28603|28599.2|28588|28584.2|384
1580802000000|2020-02-04 07:40:00|28591|28587.2|28593.5|28589.7|28596|28592.2|28579.5|28575.7|476
1580802300000|2020-02-04 07:45:00|28594|28590.2|28602|28598.2|28606|28602.2|28591|28587.2|286
1580802600000|2020-02-04 07:50:00|28601.5|28597.7|28617|28613.2|28617.5|28613.7|28597|28593.2|231
1580802900000|2020-02-04 07:55:00|28616.5|28612.7|28625.5|28621.7|28626|28622.2|28607.5|28603.7|401
1580803200000|2020-02-04 08:00:00|28625|28621.2|28634.3|28631.9|28637.8|28635.4|28610.3|28607.9|1055
1580803500000|2020-02-04 08:05:00|28634.8|28632.4|28679.3|28676.9|28681.3|28678.9|28632.8|28630.4|1368
1580803800000|2020-02-04 08:10:00|28678.8|28676.4|28680.8|28678.4|28693.3|28690.9|28670.8|28668.4|1296
1580804100000|2020-02-04 08:15:00|28681.3|28678.9|28697.3|28694.9|28701.8|28699.4|28680.3|28677.9|905
1580804400000|2020-02-04 08:20:00|28697.8|28695.4|28703.8|28701.4|28723.3|28720.9|28690.3|28687.9|1260
1580804700000|2020-02-04 08:25:00|28704.3|28701.9|28725.8|28723.4|28734.3|28731.9|28698.3|28695.9|1480
1580805000000|2020-02-04 08:30:00|28725.3|28722.9|28699.3|28696.9|28727.8|28725.4|28697.3|28694.9|1150
1580805300000|2020-02-04 08:35:00|28698.8|28696.4|28694.3|28691.9|28707.3|28704.9|28687.3|28684.9|669
1580805600000|2020-02-04 08:40:00|28694.8|28692.4|28695.8|28693.4|28702.8|28700.4|28690.3|28687.9|457
1580805900000|2020-02-04 08:45:00|28696.3|28693.9|28692.3|28689.9|28702.3|28699.9|28686.3|28683.9|456
1580806200000|2020-02-04 08:50:00|28692.8|28690.4|28703.8|28701.4|28712.3|28709.9|28691.8|28689.4|650
1580806500000|2020-02-04 08:55:00|28704.3|28701.9|28704.8|28702.4|28714.8|28712.4|28693.8|28691.4|579
1580806800000|2020-02-04 09:00:00|28704.3|28701.9|28710.8|28708.4|28712.8|28710.4|28697.3|28694.9|540
1580807100000|2020-02-04 09:05:00|28711.3|28708.9|28699.3|28696.9|28716.3|28713.9|28694.3|28691.9|691
1580807400000|2020-02-04 09:10:00|28699.8|28697.4|28689.8|28687.4|28701.8|28699.4|28687.3|28684.9|455
1580807700000|2020-02-04 09:15:00|28690.3|28687.9|28690.8|28688.4|28698.3|28695.9|28686.3|28683.9|407
1580808000000|2020-02-04 09:20:00|28691.3|28688.9|28697.3|28694.9|28703.3|28700.9|28690.3|28687.9|362
1580808300000|2020-02-04 09:25:00|28697.8|28695.4|28700.3|28697.9|28703.3|28700.9|28695.3|28692.9|312
1580808600000|2020-02-04 09:30:00|28700.8|28698.4|28724.3|28721.9|28724.8|28722.4|28699.3|28696.9|652
1580808900000|2020-02-04 09:35:00|28723.8|28721.4|28735.3|28732.9|28742.8|28740.4|28723.3|28720.9|700
1580809200000|2020-02-04 09:40:00|28736.3|28733.9|28723.3|28720.9|28740.3|28737.9|28723.3|28720.9|568
1580809500000|2020-02-04 09:45:00|28723.8|28721.4|28741.3|28738.9|28746.3|28743.9|28723.3|28720.9|697
1580809800000|2020-02-04 09:50:00|28741.8|28739.4|28738.3|28735.9|28750.3|28747.9|28734.3|28731.9|622
1580810100000|2020-02-04 09:55:00|28737.8|28735.4|28738.3|28735.9|28743.8|28741.4|28733.8|28731.4|358
1580810400000|2020-02-04 10:00:00|28739.3|28736.9|28737.3|28734.9|28740.8|28738.4|28722.3|28719.9|504
1580810700000|2020-02-04 10:05:00|28737.8|28735.4|28728.3|28725.9|28738.3|28735.9|28722.8|28720.4|393
1580811000000|2020-02-04 10:10:00|28728.8|28726.4|28725.8|28723.4|28742.8|28740.4|28724.8|28722.4|337
1580811300000|2020-02-04 10:15:00|28726.3|28723.9|28713.3|28710.9|28729.3|28726.9|28712.8|28710.4|357
1580811600000|2020-02-04 10:20:00|28713.8|28711.4|28719.3|28716.9|28719.8|28717.4|28712.8|28710.4|232
1580811900000|2020-02-04 10:25:00|28718.8|28716.4|28724.3|28721.9|28726.3|28723.9|28716.3|28713.9|329
1580812200000|2020-02-04 10:30:00|28724.8|28722.4|28719.3|28716.9|28728.3|28725.9|28717.3|28714.9|212
1580812500000|2020-02-04 10:35:00|28718.8|28716.4|28714.3|28711.9|28720.3|28717.9|28711.3|28708.9|333
1580812800000|2020-02-04 10:40:00|28713.8|28711.4|28719.3|28716.9|28720.3|28717.9|28712.8|28710.4|415
1580813100000|2020-02-04 10:45:00|28719.8|28717.4|28709.3|28706.9|28723.3|28720.9|28708.3|28705.9|332
1580813400000|2020-02-04 10:50:00|28708.8|28706.4|28715.3|28712.9|28719.3|28716.9|28708.3|28705.9|246
1580813700000|2020-02-04 10:55:00|28714.8|28712.4|28702.8|28700.4|28715.8|28713.4|28701.8|28699.4|305
1580814000000|2020-02-04 11:00:00|28703.3|28700.9|28708.3|28705.9|28708.3|28705.9|28698.8|28696.4|325
1580814300000|2020-02-04 11:05:00|28707.8|28705.4|28707.8|28705.4|28708.8|28706.4|28702.8|28700.4|455
1580814600000|2020-02-04 11:10:00|28708.3|28705.9|28732.3|28729.9|28737.3|28734.9|28708.3|28705.9|544
1580814900000|2020-02-04 11:15:00|28732.8|28730.4|28735.3|28732.9|28748.3|28745.9|28731.3|28728.9|468
1580815200000|2020-02-04 11:20:00|28736.3|28733.9|28720.3|28717.9|28736.3|28733.9|28719.8|28717.4|390
1580815500000|2020-02-04 11:25:00|28719.8|28717.4|28715.3|28712.9|28719.8|28717.4|28709.8|28707.4|348
1580815800000|2020-02-04 11:30:00|28715.8|28713.4|28734.8|28732.4|28740.8|28738.4|28715.3|28712.9|398
1580816100000|2020-02-04 11:35:00|28734.3|28731.9|28712.8|28710.4|28734.3|28731.9|28709.3|28706.9|568
1580816400000|2020-02-04 11:40:00|28713.3|28710.9|28719.8|28717.4|28724.3|28721.9|28703.3|28700.9|439
1580816700000|2020-02-04 11:45:00|28719.3|28716.9|28731.8|28729.4|28737.3|28734.9|28719.3|28716.9|345
1580817000000|2020-02-04 11:50:00|28732.3|28729.9|28727.8|28725.4|28738.3|28735.9|28724.8|28722.4|223
1580817300000|2020-02-04 11:55:00|28727.3|28724.9|28730.8|28728.4|28734.3|28731.9|28727.3|28724.9|365
1580817600000|2020-02-04 12:00:00|28731.3|28728.9|28714.3|28711.9|28735.3|28732.9|28711.8|28709.4|593
1580817900000|2020-02-04 12:05:00|28713.8|28711.4|28720.3|28717.9|28726.3|28723.9|28712.8|28710.4|518
1580818200000|2020-02-04 12:10:00|28720.8|28718.4|28722.8|28720.4|28729.3|28726.9|28717.8|28715.4|223
1580818500000|2020-02-04 12:15:00|28722.3|28719.9|28733.3|28730.9|28736.3|28733.9|28722.3|28719.9|317
1580818800000|2020-02-04 12:20:00|28733.8|28731.4|28729.3|28726.9|28736.3|28733.9|28722.8|28720.4|271
1580819100000|2020-02-04 12:25:00|28730.3|28727.9|28760.3|28757.9|28766.3|28763.9|28726.3|28723.9|955
1580819400000|2020-02-04 12:30:00|28759.8|28757.4|28765.8|28763.4|28774.3|28771.9|28753.3|28750.9|1231
1580819700000|2020-02-04 12:35:00|28766.3|28763.9|28768.3|28765.9|28778.3|28775.9|28759.8|28757.4|905
1580820000000|2020-02-04 12:40:00|28768.8|28766.4|28779.3|28776.9|28786.3|28783.9|28768.8|28766.4|654
1580820300000|2020-02-04 12:45:00|28779.8|28777.4|28768.3|28765.9|28781.3|28778.9|28765.3|28762.9|395
1580820600000|2020-02-04 12:50:00|28767.8|28765.4|28780.3|28777.9|28784.3|28781.9|28767.8|28765.4|355
1580820900000|2020-02-04 12:55:00|28780.8|28778.4|28789.8|28787.4|28792.3|28789.9|28778.8|28776.4|511
1580821200000|2020-02-04 13:00:00|28790.3|28787.9|28775.8|28773.4|28792.8|28790.4|28768.8|28766.4|840
1580821500000|2020-02-04 13:05:00|28775.3|28772.9|28773.8|28771.4|28778.3|28775.9|28757.8|28755.4|828
1580821800000|2020-02-04 13:10:00|28774.3|28771.9|28769.3|28766.9|28779.3|28776.9|28769.3|28766.9|547
1580822100000|2020-02-04 13:15:00|28769.8|28767.4|28765.3|28762.9|28774.3|28771.9|28760.3|28757.9|607
1580822400000|2020-02-04 13:20:00|28764.8|28762.4|28774.3|28771.9|28777.3|28774.9|28764.3|28761.9|496
1580822700000|2020-02-04 13:25:00|28773.8|28771.4|28774.3|28771.9|28781.3|28778.9|28769.8|28767.4|1249
1580823000000|2020-02-04 13:30:00|28773.8|28771.4|28775.3|28772.9|28785.3|28782.9|28773.3|28770.9|1241
1580823300000|2020-02-04 13:35:00|28775.8|28773.4|28787.3|28784.9|28788.3|28785.9|28775.3|28772.9|1169
1580823600000|2020-02-04 13:40:00|28788.3|28785.9|28796.3|28793.9|28801.3|28798.9|28783.3|28780.9|1057
1580823900000|2020-02-04 13:45:00|28794.8|28792.4|28791.3|28788.9|28800.8|28798.4|28786.8|28784.4|1210
1580824200000|2020-02-04 13:50:00|28792.3|28789.9|28791.3|28788.9|28797.3|28794.9|28788.8|28786.4|1136
1580824500000|2020-02-04 13:55:00|28791.8|28789.4|28802.8|28800.4|28809.3|28806.9|28791.3|28788.9|1068
1580824800000|2020-02-04 14:00:00|28803.3|28800.9|28776.3|28773.9|28807.8|28805.4|28776.3|28773.9|1358
1580825100000|2020-02-04 14:05:00|28776.8|28774.4|28789.3|28786.9|28792.3|28789.9|28768.3|28765.9|1322
1580825400000|2020-02-04 14:10:00|28790.3|28787.9|28771.3|28768.9|28792.3|28789.9|28764.3|28761.9|603
1580825700000|2020-02-04 14:15:00|28770.3|28767.9|28762.8|28760.4|28771.3|28768.9|28753.8|28751.4|1174
1580826000000|2020-02-04 14:20:00|28763.3|28760.9|28767.8|28765.4|28774.8|28772.4|28759.3|28756.9|460
1580826300000|2020-02-04 14:25:00|28768.3|28765.9|28777.8|28775.4|28778.3|28775.9|28756.8|28754.4|713
1580826600000|2020-02-04 14:30:00|28777.4|28775.8|28785.9|28784.3|28804.9|28803.3|28746.9|28745.3|8037
1580826900000|2020-02-04 14:35:00|28786.4|28784.8|28771.9|28770.3|28811.9|28810.3|28765.9|28764.3|4824
1580827200000|2020-02-04 14:40:00|28770.9|28769.3|28787.4|28785.8|28802.4|28800.8|28770.9|28769.3|3192
1580827500000|2020-02-04 14:45:00|28787.9|28786.3|28845.9|28844.3|28847.9|28846.3|28787.9|28786.3|5409
1580827800000|2020-02-04 14:50:00|28846.4|28844.8|28839.4|28837.8|28848.9|28847.3|28821.9|28820.3|3275
1580828100000|2020-02-04 14:55:00|28839.9|28838.3|28839.9|28838.3|28851.4|28849.8|28819.4|28817.8|2573
1580828400000|2020-02-04 15:00:00|28840.4|28838.8|28823.9|28822.3|28856.9|28855.3|28819.9|28818.3|3009
1580828700000|2020-02-04 15:05:00|28824.9|28823.3|28830.9|28829.3|28842.9|28841.3|28810.9|28809.3|2587
1580829000000|2020-02-04 15:10:00|28831|28829.4|28798.5|28796.9|28843.5|28841.9|28791.5|28789.9|2635
1580829300000|2020-02-04 15:15:00|28798|28796.4|28814|28812.4|28814.5|28812.9|28786|28784.4|2011
1580829600000|2020-02-04 15:20:00|28814.5|28812.9|28823|28821.4|28829|28827.4|28798|28796.4|1573
1580829900000|2020-02-04 15:25:00|28823.5|28821.9|28864|28862.4|28866.5|28864.9|28823|28821.4|2590
1580830200000|2020-02-04 15:30:00|28864.5|28862.9|28857|28855.4|28873|28871.4|28850|28848.4|2348
1580830500000|2020-02-04 15:35:00|28856.5|28854.9|28867.5|28865.9|28882.5|28880.9|28855|28853.4|1973
1580830800000|2020-02-04 15:40:00|28868|28866.4|28862|28860.4|28877.5|28875.9|28860|28858.4|1605
1580831100000|2020-02-04 15:45:00|28862.5|28860.9|28844|28842.4|28870|28868.4|28843|28841.4|1899
1580831400000|2020-02-04 15:50:00|28843|28841.4|28845|28843.4|28854.5|28852.9|28835|28833.4|1691
1580831700000|2020-02-04 15:55:00|28844.5|28842.9|28835|28833.4|28865|28863.4|28828|28826.4|1742
1580832000000|2020-02-04 16:00:00|28834.5|28832.9|28833.5|28831.9|28841|28839.4|28824.5|28822.9|1548
1580832300000|2020-02-04 16:05:00|28833|28831.4|28830|28828.4|28854|28852.4|28820|28818.4|1863
1580832600000|2020-02-04 16:10:00|28831|28829.4|28839|28837.4|28848|28846.4|28827|28825.4|1691
1580832900000|2020-02-04 16:15:00|28839.5|28837.9|28861|28859.4|28866|28864.4|28836|28834.4|1303
1580833200000|2020-02-04 16:20:00|28862|28860.4|28875.5|28873.9|28879|28877.4|28860.5|28858.9|1137
1580833500000|2020-02-04 16:25:00|28875|28873.4|28874|28872.4|28887.5|28885.9|28869|28867.4|1733
1580833800000|2020-02-04 16:30:00|28874.5|28872.9|28899|28897.4|28902|28900.4|28872.5|28870.9|2278
1580834100000|2020-02-04 16:35:00|28899.5|28897.9|28896|28894.4|28901|28899.4|28888.5|28886.9|1119
1580834400000|2020-02-04 16:40:00|28895.5|28893.9|28882|28880.4|28898|28896.4|28878|28876.4|1208
1580834700000|2020-02-04 16:45:00|28881|28879.4|28878.5|28876.9|28896|28894.4|28874.5|28872.9|1316
1580835000000|2020-02-04 16:50:00|28879|28877.4|28858.5|28856.9|28881|28879.4|28855|28853.4|1196
1580835300000|2020-02-04 16:55:00|28858|28856.4|28871.5|28869.9|28875|28873.4|28856.5|28854.9|872
1580835600000|2020-02-04 17:00:00|28872|28870.4|28886|28884.4|28888|28886.4|28866|28864.4|1238
1580835900000|2020-02-04 17:05:00|28886.5|28884.9|28889|28887.4|28891.5|28889.9|28875|28873.4|937
1580836200000|2020-02-04 17:10:00|28888.5|28886.9|28895|28893.4|28898.5|28896.9|28888|28886.4|874
1580836500000|2020-02-04 17:15:00|28895.5|28893.9|28881|28879.4|28905|28903.4|28870|28868.4|2346
1580836800000|2020-02-04 17:20:00|28881.5|28879.9|28893|28891.4|28898|28896.4|28881|28879.4|595
1580837100000|2020-02-04 17:25:00|28893.5|28891.9|28892|28890.4|28901|28899.4|28883|28881.4|1602
1580837400000|2020-02-04 17:30:00|28892.5|28890.9|28878|28876.4|28898|28896.4|28875|28873.4|729
1580837700000|2020-02-04 17:35:00|28878.5|28876.9|28887|28885.4|28888|28886.4|28875|28873.4|598
1580838000000|2020-02-04 17:40:00|28886.1|28884.5|28881.1|28879.5|28889.1|28887.5|28872.6|28871|1258
1580838300000|2020-02-04 17:45:00|28882.1|28880.5|28865.6|28864|28886.1|28884.5|28862.1|28860.5|748
1580838600000|2020-02-04 17:50:00|28865.1|28863.5|28872.1|28870.5|28873.1|28871.5|28859.6|28858|671
1580838900000|2020-02-04 17:55:00|28872.6|28871|28882.1|28880.5|28882.1|28880.5|28871.6|28870|409
1580839200000|2020-02-04 18:00:00|28883.1|28881.5|28886.1|28884.5|28889.1|28887.5|28879.1|28877.5|599
1580839500000|2020-02-04 18:05:00|28886.6|28885|28874.1|28872.5|28890.1|28888.5|28872.1|28870.5|1017
1580839800000|2020-02-04 18:10:00|28874.6|28873|28857.6|28856|28876.1|28874.5|28857.1|28855.5|1181
1580840100000|2020-02-04 18:15:00|28857.1|28855.5|28851.1|28849.5|28860.1|28858.5|28847.1|28845.5|659
1580840400000|2020-02-04 18:20:00|28850.6|28849|28844.6|28843|28854.1|28852.5|28843.6|28842|624
1580840700000|2020-02-04 18:25:00|28844.1|28842.5|28847.1|28845.5|28847.1|28845.5|28832.1|28830.5|984
1580841000000|2020-02-04 18:30:00|28846.6|28845|28856.1|28854.5|28857.1|28855.5|28845.1|28843.5|657
1580841300000|2020-02-04 18:35:00|28855.6|28854|28867.1|28865.5|28867.1|28865.5|28855.1|28853.5|918
1580841600000|2020-02-04 18:40:00|28866.1|28864.5|28873.1|28871.5|28877.1|28875.5|28859.1|28857.5|685
1580841900000|2020-02-04 18:45:00|28873.6|28872|28875.1|28873.5|28881.1|28879.5|28871.1|28869.5|718
1580842200000|2020-02-04 18:50:00|28874.6|28873|28880.1|28878.5|28882.6|28881|28866.1|28864.5|799
1580842500000|2020-02-04 18:55:00|28879.6|28878|28889.1|28887.5|28889.1|28887.5|28877.1|28875.5|585
1580842800000|2020-02-04 19:00:00|28889.6|28888|28894.1|28892.5|28897.1|28895.5|28881.1|28879.5|818
1580843100000|2020-02-04 19:05:00|28893.6|28892|28899.1|28897.5|28900.1|28898.5|28891.1|28889.5|697
1580843400000|2020-02-04 19:10:00|28900.1|28898.5|28904.1|28902.5|28906.1|28904.5|28895.1|28893.5|693
1580843700000|2020-02-04 19:15:00|28903.6|28902|28888.1|28886.5|28904.1|28902.5|28885.1|28883.5|860
1580844000000|2020-02-04 19:20:00|28888.6|28887|28874.1|28872.5|28888.6|28887|28870.6|28869|811
1580844300000|2020-02-04 19:25:00|28874.6|28873|28864.1|28862.5|28879.1|28877.5|28859.1|28857.5|886
1580844600000|2020-02-04 19:30:00|28863.6|28862|28867.6|28866|28883.1|28881.5|28855.1|28853.5|1189
1580844900000|2020-02-04 19:35:00|28868.1|28866.5|28879.6|28878|28887.1|28885.5|28868.1|28866.5|691
1580845200000|2020-02-04 19:40:00|28880.1|28878.5|28892.1|28890.5|28895.1|28893.5|28875.1|28873.5|810
1580845500000|2020-02-04 19:45:00|28892.6|28891|28889.1|28887.5|28896.1|28894.5|28885.1|28883.5|640
1580845800000|2020-02-04 19:50:00|28889.6|28888|28868.1|28866.5|28892.1|28890.5|28867.1|28865.5|700
1580846100000|2020-02-04 19:55:00|28867.6|28866|28858.1|28856.5|28873.1|28871.5|28858.1|28856.5|675
1580846400000|2020-02-04 20:00:00|28858.6|28857|28857.1|28855.5|28859.1|28857.5|28849.1|28847.5|740
1580846700000|2020-02-04 20:05:00|28858.1|28856.5|28842.1|28840.5|28858.1|28856.5|28841.1|28839.5|967
1580847000000|2020-02-04 20:10:00|28841.6|28840|28842.1|28840.5|28852.1|28850.5|28839.1|28837.5|716
1580847300000|2020-02-04 20:15:00|28844.1|28842.5|28866.6|28865|28867.1|28865.5|28836.1|28834.5|1281
1580847600000|2020-02-04 20:20:00|28867|28865.4|28873|28871.4|28878.5|28876.9|28861.5|28859.9|1109
1580847900000|2020-02-04 20:25:00|28873.5|28871.9|28870.5|28868.9|28878.5|28876.9|28865|28863.4|637
1580848200000|2020-02-04 20:30:00|28870|28868.4|28861.5|28859.9|28878|28876.4|28860.5|28858.9|790
1580848500000|2020-02-04 20:35:00|28861|28859.4|28854|28852.4|28876|28874.4|28850.5|28848.9|815
1580848800000|2020-02-04 20:40:00|28854.5|28852.9|28838.5|28836.9|28854.5|28852.9|28834.5|28832.9|1193
1580849100000|2020-02-04 20:45:00|28839|28837.4|28835.5|28833.9|28851.5|28849.9|28824.5|28822.9|2252
1580849400000|2020-02-04 20:50:00|28836.5|28834.9|28813.5|28811.9|28836.5|28834.9|28805.5|28803.9|2518
1580849700000|2020-02-04 20:55:00|28813|28811.4|28811.5|28809.9|28817.5|28815.9|28794.5|28792.9|5084
1580850000000|2020-02-04 21:00:00|28811|28809.4|28827.1|28823.3|28830.6|28826.8|28800.6|28796.8|2757
1580850300000|2020-02-04 21:05:00|28826.6|28822.8|28840.6|28836.8|28844.6|28840.8|28819.6|28815.8|1722
1580850600000|2020-02-04 21:10:00|28841.1|28837.3|28854.9|28845.1|28856.1|28850.3|28827.6|28823.8|1023
1580850900000|2020-02-04 21:15:00|28854.7|28844.9|28848|28838.2|28857.1|28847.3|28847.3|28837.5|4
1580851200000|2020-02-04 21:20:00|28848.2|28838.4|28834.1|28824.3|28848.6|28838.8|28833.5|28823.7|0
1580851500000|2020-02-04 21:25:00|28834.3|28824.5|28827.4|28817.6|28834.7|28824.9|28826.1|28816.3|0
1580851800000|2020-02-04 21:30:00|28830.4|28828|28846.4|28844|28846.4|28844|28828.4|28826|615
1580852100000|2020-02-04 21:35:00|28845.4|28843|28855.4|28853|28855.4|28853|28844.4|28842|377
1580852400000|2020-02-04 21:40:00|28854.4|28852|28859.4|28857|28866.4|28864|28851.4|28849|657
1580852700000|2020-02-04 21:45:00|28860.4|28858|28857.4|28855|28865.4|28863|28831.4|28829|565
1580853000000|2020-02-04 21:50:00|28858.4|28856|28856.4|28854|28863.4|28861|28854.4|28852|206
1580853300000|2020-02-04 21:55:00|28854.4|28852|28852.8|28843|28863.4|28861|28844.4|28842|129
1580853600000|2020-02-04 22:00:00|28852.6|28842.8|28855.3|28845.5|28855.6|28845.8|28850|28840.2|0
1580853900000|2020-02-04 22:05:00|28855.6|28845.8|28858.9|28849.1|28862|28852.2|28855.6|28845.8|0
1580854200000|2020-02-04 22:10:00|28858.3|28848.5|28851.3|28841.5|28862.6|28852.8|28850.7|28840.9|0
1580854500000|2020-02-04 22:15:00|28855.8|28846|28855|28845.2|28858.9|28849.1|28850.2|28840.4|0
1580854800000|2020-02-04 22:20:00|28854.6|28844.8|28857.6|28847.8|28857.8|28848|28854.2|28844.4|0
1580855100000|2020-02-04 22:25:00|28856.6|28846.8|28858.7|28848.9|28858.7|28848.9|28855|28845.2|0
1580855400000|2020-02-04 22:30:00|28858.6|28848.8|28858.4|28848.6|28858.6|28848.8|28858|28848.2|0
1580855700000|2020-02-04 22:35:00|28858.3|28848.5|28856|28846.2|28858.5|28848.7|28853.4|28843.6|0
1580856000000|2020-02-04 22:40:00|28856.3|28846.5|28847.2|28837.4|28856.3|28846.5|28847.2|28837.4|0
1580856300000|2020-02-04 22:45:00|28846.7|28836.9|28846.7|28836.9|28848.6|28838.8|28845.7|28835.9|0
1580856600000|2020-02-04 22:50:00|28848|28838.2|28845.1|28835.3|28852|28842.2|28845.1|28835.3|0
1580856900000|2020-02-04 22:55:00|28846|28836.2|28849.5|28839.7|28849.5|28839.7|28845|28835.2|0
1580857200000|2020-02-04 23:00:00|28837.1|28833.3|28835.6|28831.8|28856.1|28852.3|28818.1|28814.3|550
1580857500000|2020-02-04 23:05:00|28836.1|28832.3|28834.1|28830.3|28837.6|28833.8|28828.6|28824.8|107
1580857800000|2020-02-04 23:10:00|28833.6|28829.8|28837.6|28833.8|28843.1|28839.3|28833.6|28829.8|115
1580858100000|2020-02-04 23:15:00|28838.1|28834.3|28844.1|28840.3|28845.6|28841.8|28836.1|28832.3|99
1580858400000|2020-02-04 23:20:00|28844.6|28840.8|28856.1|28852.3|28856.1|28852.3|28844.6|28840.8|144
1580858700000|2020-02-04 23:25:00|28855.6|28851.8|28846.1|28842.3|28858.6|28854.8|28844.6|28840.8|149
1580859000000|2020-02-04 23:30:00|28847.1|28843.3|28831.1|28827.3|28851.1|28847.3|28827.6|28823.8|217
1580859300000|2020-02-04 23:35:00|28830.6|28826.8|28816.6|28812.8|28832.6|28828.8|28814.1|28810.3|378
1580859600000|2020-02-04 23:40:00|28817.1|28813.3|28810.1|28806.3|28825.1|28821.3|28807.6|28803.8|392
1580859900000|2020-02-04 23:45:00|28809.6|28805.8|28808.6|28804.8|28813.1|28809.3|28804.1|28800.3|236
1580860200000|2020-02-04 23:50:00|28808.1|28804.3|28794.1|28790.3|28811.1|28807.3|28793.6|28789.8|189
1580860500000|2020-02-04 23:55:00|28794.6|28790.8|28796.1|28792.3|28804.1|28800.3|28792.6|28788.8|303
1580860800000|2020-02-05 00:00:00|28795.6|28791.8|28794.1|28790.3|28797.6|28793.8|28782.6|28778.8|611
1580861100000|2020-02-05 00:05:00|28794.6|28790.8|28806.1|28802.3|28806.6|28802.8|28788.6|28784.8|333
1580861400000|2020-02-05 00:10:00|28806.6|28802.8|28816.1|28812.3|28830.6|28826.8|28804.1|28800.3|510
1580861700000|2020-02-05 00:15:00|28816.6|28812.8|28817.6|28813.8|28835.1|28831.3|28816.1|28812.3|410
1580862000000|2020-02-05 00:20:00|28818.1|28814.3|28795.1|28791.3|28824.1|28820.3|28792.6|28788.8|479
1580862300000|2020-02-05 00:25:00|28795.6|28791.8|28788.1|28784.3|28806.6|28802.8|28786.6|28782.8|399
1580862600000|2020-02-05 00:30:00|28788.6|28784.8|28794.6|28790.8|28805.1|28801.3|28784.1|28780.3|296
1580862900000|2020-02-05 00:35:00|28792.6|28788.8|28794.6|28790.8|28802.6|28798.8|28789.6|28785.8|253
1580863200000|2020-02-05 00:40:00|28794.1|28790.3|28792.1|28788.3|28794.1|28790.3|28788.6|28784.8|329
1580863500000|2020-02-05 00:45:00|28792.6|28788.8|28779.6|28775.8|28792.6|28788.8|28770.6|28766.8|798
1580863800000|2020-02-05 00:50:00|28779.1|28775.3|28795.6|28791.8|28796.6|28792.8|28778.1|28774.3|258
1580864100000|2020-02-05 00:55:00|28796.1|28792.3|28789.6|28785.8|28796.6|28792.8|28780.6|28776.8|228
1580864400000|2020-02-05 01:00:00|28789.1|28785.3|28772.6|28768.8|28792.6|28788.8|28770.6|28766.8|451
1580864700000|2020-02-05 01:05:00|28772.1|28768.3|28783.6|28779.8|28785.6|28781.8|28771.6|28767.8|266
1580865000000|2020-02-05 01:10:00|28783.1|28779.3|28791.6|28787.8|28795.1|28791.3|28780.6|28776.8|319
1580865300000|2020-02-05 01:15:00|28791.1|28787.3|28790.6|28786.8|28797.6|28793.8|28785.6|28781.8|275
1580865600000|2020-02-05 01:20:00|28791.6|28787.8|28792.1|28788.3|28793.1|28789.3|28784.6|28780.8|310
1580865900000|2020-02-05 01:25:00|28791.6|28787.8|28789.6|28785.8|28796.1|28792.3|28783.6|28779.8|216
1580866200000|2020-02-05 01:30:00|28790.6|28786.8|28761.6|28757.8|28800.6|28796.8|28759.6|28755.8|609
1580866500000|2020-02-05 01:35:00|28761.1|28757.3|28784.1|28780.3|28787.1|28783.3|28753.1|28749.3|611
1580866800000|2020-02-05 01:40:00|28783.6|28779.8|28784.6|28780.8|28789.6|28785.8|28776.6|28772.8|335
1580867100000|2020-02-05 01:45:00|28785.1|28781.3|28804.1|28800.3|28807.6|28803.8|28776.1|28772.3|410
1580867400000|2020-02-05 01:50:00|28804.6|28800.8|28821.6|28817.8|28823.1|28819.3|28793.1|28789.3|456
1580867700000|2020-02-05 01:55:00|28822.1|28818.3|28835.6|28831.8|28842.1|28838.3|28821.6|28817.8|831
1580868000000|2020-02-05 02:00:00|28835.1|28831.3|28819.6|28815.8|28835.6|28831.8|28817.6|28813.8|407
1580868300000|2020-02-05 02:05:00|28819.1|28815.3|28814.6|28810.8|28830.1|28826.3|28812.6|28808.8|290
1580868600000|2020-02-05 02:10:00|28814.1|28810.3|28809.6|28805.8|28820.6|28816.8|28809.6|28805.8|184
1580868900000|2020-02-05 02:15:00|28808.6|28804.8|28814.6|28810.8|28815.6|28811.8|28804.6|28800.8|344
1580869200000|2020-02-05 02:20:00|28815.1|28811.3|28815.6|28811.8|28829.1|28825.3|28814.1|28810.3|222
1580869500000|2020-02-05 02:25:00|28815.1|28811.3|28812.1|28808.3|28818.1|28814.3|28800.6|28796.8|226
1580869800000|2020-02-05 02:30:00|28811.6|28807.8|28816.6|28812.8|28817.6|28813.8|28802.6|28798.8|158
1580870100000|2020-02-05 02:35:00|28817.1|28813.3|28817.6|28813.8|28821.6|28817.8|28812.1|28808.3|207
1580870400000|2020-02-05 02:40:00|28817.1|28813.3|28823.1|28819.3|28826.6|28822.8|28814.6|28810.8|372
1580870700000|2020-02-05 02:45:00|28823.6|28819.8|28810.6|28806.8|28823.6|28819.8|28802.6|28798.8|320
1580871000000|2020-02-05 02:50:00|28810.1|28806.3|28809.6|28805.8|28812.6|28808.8|28803.6|28799.8|130
1580871300000|2020-02-05 02:55:00|28809.1|28805.3|28794.1|28790.3|28810.6|28806.8|28792.6|28788.8|299
1580871600000|2020-02-05 03:00:00|28793.6|28789.8|28793.1|28789.3|28796.6|28792.8|28784.6|28780.8|245
1580871900000|2020-02-05 03:05:00|28793.6|28789.8|28787.6|28783.8|28793.6|28789.8|28786.1|28782.3|144
1580872200000|2020-02-05 03:10:00|28787.1|28783.3|28780.6|28776.8|28788.6|28784.8|28773.6|28769.8|264
1580872500000|2020-02-05 03:15:00|28780.1|28776.3|28798.1|28794.3|28800.1|28796.3|28777.6|28773.8|297
1580872800000|2020-02-05 03:20:00|28798.6|28794.8|28807.6|28803.8|28807.6|28803.8|28796.1|28792.3|284
1580873100000|2020-02-05 03:25:00|28805.6|28801.8|28798.6|28794.8|28808.6|28804.8|28789.6|28785.8|280
1580873400000|2020-02-05 03:30:00|28799.6|28795.8|28796.6|28792.8|28803.1|28799.3|28792.6|28788.8|133
1580873700000|2020-02-05 03:35:00|28797.1|28793.3|28805.1|28801.3|28805.6|28801.8|28796.1|28792.3|71
1580874000000|2020-02-05 03:40:00|28805.6|28801.8|28811.1|28807.3|28814.1|28810.3|28801.6|28797.8|161
1580874300000|2020-02-05 03:45:00|28811.6|28807.8|28809.1|28805.3|28813.6|28809.8|28807.6|28803.8|80
1580874600000|2020-02-05 03:50:00|28809.6|28805.8|28807.6|28803.8|28817.6|28813.8|28806.1|28802.3|153
1580874900000|2020-02-05 03:55:00|28807.1|28803.3|28807.1|28803.3|28808.6|28804.8|28803.6|28799.8|68
1580875200000|2020-02-05 04:00:00|28806.6|28802.8|28811.6|28807.8|28811.6|28807.8|28803.6|28799.8|78
1580875500000|2020-02-05 04:05:00|28812.1|28808.3|28810.6|28806.8|28818.1|28814.3|28809.6|28805.8|99
1580875800000|2020-02-05 04:10:00|28810.1|28806.3|28803.1|28799.3|28810.6|28806.8|28801.6|28797.8|90
1580876100000|2020-02-05 04:15:00|28802.6|28798.8|28804.6|28800.8|28806.6|28802.8|28802.6|28798.8|51
1580876400000|2020-02-05 04:20:00|28804.1|28800.3|28801.6|28797.8|28806.6|28802.8|28799.6|28795.8|108
1580876700000|2020-02-05 04:25:00|28802.1|28798.3|28807.6|28803.8|28808.1|28804.3|28800.6|28796.8|80
1580877000000|2020-02-05 04:30:00|28808.1|28804.3|28818.6|28814.8|28820.6|28816.8|28806.6|28802.8|194
1580877300000|2020-02-05 04:35:00|28819.1|28815.3|28814.6|28810.8|28823.1|28819.3|28813.1|28809.3|184
1580877600000|2020-02-05 04:40:00|28815.6|28811.8|28821.1|28817.3|28821.6|28817.8|28813.6|28809.8|180
1580877900000|2020-02-05 04:45:00|28821.6|28817.8|28822.1|28818.3|28826.6|28822.8|28819.6|28815.8|107
1580878200000|2020-02-05 04:50:00|28822.6|28818.8|28822.6|28818.8|28826.6|28822.8|28819.6|28815.8|103
1580878500000|2020-02-05 04:55:00|28821.6|28817.8|28818.6|28814.8|28823.6|28819.8|28816.6|28812.8|193
1580878800000|2020-02-05 05:00:00|28819.6|28815.8|28816.1|28812.3|28824.6|28820.8|28811.1|28807.3|166
1580879100000|2020-02-05 05:05:00|28815.6|28811.8|28822.1|28818.3|28822.6|28818.8|28815.6|28811.8|95
1580879400000|2020-02-05 05:10:00|28822.6|28818.8|28814.6|28810.8|28823.6|28819.8|28814.6|28810.8|115
1580879700000|2020-02-05 05:15:00|28813.6|28809.8|28800.6|28796.8|28816.6|28812.8|28800.6|28796.8|241
1580880000000|2020-02-05 05:20:00|28800.1|28796.3|28801.6|28797.8|28802.1|28798.3|28792.6|28788.8|225
1580880300000|2020-02-05 05:25:00|28802.1|28798.3|28799.1|28795.3|28807.6|28803.8|28798.6|28794.8|161
1580880600000|2020-02-05 05:30:00|28798.6|28794.8|28791.1|28787.3|28799.6|28795.8|28790.6|28786.8|162
1580880900000|2020-02-05 05:35:00|28790.6|28786.8|28778.6|28774.8|28793.6|28789.8|28778.6|28774.8|196
1580881200000|2020-02-05 05:40:00|28779.1|28775.3|28787.6|28783.8|28794.6|28790.8|28778.6|28774.8|310
1580881500000|2020-02-05 05:45:00|28788.1|28784.3|28766.6|28762.8|28792.6|28788.8|28763.6|28759.8|631
1580881800000|2020-02-05 05:50:00|28766.1|28762.3|28785.6|28781.8|28787.1|28783.3|28766.1|28762.3|275
1580882100000|2020-02-05 05:55:00|28786.1|28782.3|28779.6|28775.8|28786.6|28782.8|28773.6|28769.8|277
1580882400000|2020-02-05 06:00:00|28780.1|28776.3|28796.6|28792.8|28798.6|28794.8|28774.6|28770.8|318
1580882700000|2020-02-05 06:05:00|28797.1|28793.3|28812.6|28808.8|28816.1|28812.3|28795.6|28791.8|472
1580883000000|2020-02-05 06:10:00|28812.1|28808.3|28805.1|28801.3|28815.1|28811.3|28801.6|28797.8|299
1580883300000|2020-02-05 06:15:00|28804.6|28800.8|28795.1|28791.3|28805.1|28801.3|28792.6|28788.8|219
1580883600000|2020-02-05 06:20:00|28795.6|28791.8|28799.1|28795.3|28804.1|28800.3|28791.6|28787.8|167
1580883900000|2020-02-05 06:25:00|28798.6|28794.8|28797.1|28793.3|28802.6|28798.8|28791.6|28787.8|113
1580884200000|2020-02-05 06:30:00|28797.6|28793.8|28798.1|28794.3|28802.1|28798.3|28794.6|28790.8|100
1580884500000|2020-02-05 06:35:00|28797.6|28793.8|28797.1|28793.3|28801.1|28797.3|28794.6|28790.8|73
1580884800000|2020-02-05 06:40:00|28797.6|28793.8|28799.1|28795.3|28799.6|28795.8|28795.1|28791.3|65
1580885100000|2020-02-05 06:45:00|28798.6|28794.8|28796.1|28792.3|28799.6|28795.8|28794.1|28790.3|104
1580885400000|2020-02-05 06:50:00|28796.6|28792.8|28802.6|28798.8|28803.1|28799.3|28795.1|28791.3|61
1580885700000|2020-02-05 06:55:00|28802.1|28798.3|28797.1|28793.3|28802.6|28798.8|28795.1|28791.3|81
1580886000000|2020-02-05 07:00:00|28796.6|28792.8|28805.1|28801.3|28812.6|28808.8|28795.6|28791.8|280
1580886300000|2020-02-05 07:05:00|28805.6|28801.8|28798.1|28794.3|28809.1|28805.3|28793.1|28789.3|233
1580886600000|2020-02-05 07:10:00|28798.6|28794.8|28785.1|28781.3|28800.1|28796.3|28782.1|28778.3|252
1580886900000|2020-02-05 07:15:00|28785.6|28781.8|28788.1|28784.3|28788.6|28784.8|28778.1|28774.3|183
1580887200000|2020-02-05 07:20:00|28787.6|28783.8|28782.1|28778.3|28789.1|28785.3|28777.1|28773.3|178
1580887500000|2020-02-05 07:25:00|28781.6|28777.8|28787.1|28783.3|28792.1|28788.3|28781.6|28777.8|134
1580887800000|2020-02-05 07:30:00|28786.6|28782.8|28779.1|28775.3|28787.1|28783.3|28775.1|28771.3|156
1580888100000|2020-02-05 07:35:00|28778.1|28774.3|28788.1|28784.3|28790.1|28786.3|28778.1|28774.3|130
1580888400000|2020-02-05 07:40:00|28788.6|28784.8|28786.1|28782.3|28788.6|28784.8|28780.6|28776.8|112
1580888700000|2020-02-05 07:45:00|28786.6|28782.8|28793.6|28789.8|28797.6|28793.8|28785.6|28781.8|304
1580889000000|2020-02-05 07:50:00|28794.1|28790.3|28783.1|28779.3|28795.6|28791.8|28778.1|28774.3|130
1580889300000|2020-02-05 07:55:00|28782.6|28778.8|28780.6|28776.8|28786.1|28782.3|28776.6|28772.8|100
1580889600000|2020-02-05 08:00:00|28782.1|28778.3|28780.4|28778|28783.9|28781.5|28772.9|28770.5|293
1580889900000|2020-02-05 08:05:00|28779.9|28777.5|28808.4|28806|28815.9|28813.5|28779.9|28777.5|745
1580890200000|2020-02-05 08:10:00|28807.9|28805.5|28808.4|28806|28812.9|28810.5|28799.4|28797|309
1580890500000|2020-02-05 08:15:00|28807.9|28805.5|28808.9|28806.5|28812.9|28810.5|28800.9|28798.5|279
1580890800000|2020-02-05 08:20:00|28808.4|28806|28823.4|28821|28824.9|28822.5|28799.9|28797.5|503
1580891100000|2020-02-05 08:25:00|28822.9|28820.5|28862.4|28860|28869.9|28867.5|28815.4|28813|1480
1580891400000|2020-02-05 08:30:00|28862.9|28860.5|28929.4|28927|28938.9|28936.5|28858.9|28856.5|2432
1580891700000|2020-02-05 08:35:00|28928.9|28926.5|29007.4|29005|29025.4|29023|28912.9|28910.5|4333
1580892000000|2020-02-05 08:40:00|29007.9|29005.5|28973.4|28971|29026.4|29024|28972.9|28970.5|2042
1580892300000|2020-02-05 08:45:00|28973.9|28971.5|29017.4|29015|29049.4|29047|28972.9|28970.5|2651
1580892600000|2020-02-05 08:50:00|29017.9|29015.5|28990.4|28988|29027.4|29025|28990.4|28988|1068
1580892900000|2020-02-05 08:55:00|28990.9|28988.5|29008.4|29006|29011.4|29009|28988.9|28986.5|542
1580893200000|2020-02-05 09:00:00|29008.9|29006.5|29015.4|29013|29020.4|29018|28987.9|28985.5|736
1580893500000|2020-02-05 09:05:00|29015.9|29013.5|29067.4|29065|29075.9|29073.5|29012.4|29010|1769
1580893800000|2020-02-05 09:10:00|29066.9|29064.5|29038.9|29036.5|29069.4|29067|29033.9|29031.5|961
1580894100000|2020-02-05 09:15:00|29038.4|29036|29057.4|29055|29058.9|29056.5|29037.4|29035|1045
1580894400000|2020-02-05 09:20:00|29057.9|29055.5|29068.4|29066|29078.4|29076|29054.9|29052.5|936
1580894700000|2020-02-05 09:25:00|29068.9|29066.5|29078.9|29076.5|29095.4|29093|29067.4|29065|1152
1580895000000|2020-02-05 09:30:00|29080.4|29078|29103.9|29101.5|29104.4|29102|29079.9|29077.5|847
1580895300000|2020-02-05 09:35:00|29103.4|29101|29101.4|29099|29107.4|29105|29090.9|29088.5|1042
1580895600000|2020-02-05 09:40:00|29100.9|29098.5|29109.9|29107.5|29116.9|29114.5|29093.4|29091|1251
1580895900000|2020-02-05 09:45:00|29109.4|29107|29112.9|29110.5|29114.9|29112.5|29100.4|29098|1103
1580896200000|2020-02-05 09:50:00|29112.4|29110|29143.9|29141.5|29149.9|29147.5|29107.9|29105.5|1995
1580896500000|2020-02-05 09:55:00|29143.4|29141|29123.4|29121|29144.9|29142.5|29118.9|29116.5|1080
1580896800000|2020-02-05 10:00:00|29122.9|29120.5|29121.4|29119|29123.4|29121|29104.4|29102|1100
1580897100000|2020-02-05 10:05:00|29121.9|29119.5|29116.4|29114|29126.9|29124.5|29109.4|29107|937
1580897400000|2020-02-05 10:10:00|29115.9|29113.5|29099.4|29097|29120.4|29118|29089.4|29087|677
1580897700000|2020-02-05 10:15:00|29098.9|29096.5|29101.4|29099|29103.9|29101.5|29084.9|29082.5|1112
1580898000000|2020-02-05 10:20:00|29101.9|29099.5|29092.9|29090.5|29105.9|29103.5|29088.4|29086|541
1580898300000|2020-02-05 10:25:00|29091.9|29089.5|29079.4|29077|29096.9|29094.5|29077.9|29075.5|526
1580898600000|2020-02-05 10:30:00|29078.9|29076.5|29082.4|29080|29090.4|29088|29074.4|29072|695
1580898900000|2020-02-05 10:35:00|29082.9|29080.5|29092.4|29090|29101.9|29099.5|29082.9|29080.5|435
1580899200000|2020-02-05 10:40:00|29092.9|29090.5|29083.9|29081.5|29098.9|29096.5|29083.4|29081|311
1580899500000|2020-02-05 10:45:00|29083.4|29081|29085.4|29083|29089.9|29087.5|29074.9|29072.5|398
1580899800000|2020-02-05 10:50:00|29084.9|29082.5|29091.9|29089.5|29093.9|29091.5|29081.9|29079.5|278
1580900100000|2020-02-05 10:55:00|29092.4|29090|29090.9|29088.5|29116.4|29114|29087.9|29085.5|689
1580900400000|2020-02-05 11:00:00|29090.4|29088|29093.9|29091.5|29099.4|29097|29087.9|29085.5|278
1580900700000|2020-02-05 11:05:00|29094.4|29092|29094.4|29092|29106.9|29104.5|29089.9|29087.5|508
1580901000000|2020-02-05 11:10:00|29094.9|29092.5|29090.4|29088|29102.4|29100|29086.9|29084.5|323
1580901300000|2020-02-05 11:15:00|29090.9|29088.5|29105.9|29103.5|29111.4|29109|29088.9|29086.5|387
1580901600000|2020-02-05 11:20:00|29104.9|29102.5|29123.9|29121.5|29127.9|29125.5|29103.9|29101.5|665
1580901900000|2020-02-05 11:25:00|29123.4|29121|29117.9|29115.5|29124.9|29122.5|29111.9|29109.5|442
1580902200000|2020-02-05 11:30:00|29118.4|29116|29106.9|29104.5|29120.9|29118.5|29105.9|29103.5|448
1580902500000|2020-02-05 11:35:00|29107.4|29105|29075.4|29073|29108.4|29106|29042.4|29040|3352
1580902800000|2020-02-05 11:40:00|29074.9|29072.5|29091.9|29089.5|29094.4|29092|29049.9|29047.5|1247
1580903100000|2020-02-05 11:45:00|29091.4|29089|29081.9|29079.5|29091.9|29089.5|29072.9|29070.5|614
1580903400000|2020-02-05 11:50:00|29081.4|29079|29068.4|29066|29083.9|29081.5|29061.9|29059.5|485
1580903700000|2020-02-05 11:55:00|29068.9|29066.5|29047.4|29045|29070.9|29068.5|29047.4|29045|828
1580904000000|2020-02-05 12:00:00|29047.9|29045.5|29043.9|29041.5|29050.9|29048.5|29032.4|29030|957
1580904300000|2020-02-05 12:05:00|29044.4|29042|29047.4|29045|29050.9|29048.5|29035.9|29033.5|342
1580904600000|2020-02-05 12:10:00|29047.9|29045.5|29063.9|29061.5|29065.9|29063.5|29047.9|29045.5|606
1580904900000|2020-02-05 12:15:00|29064.4|29062|29072.9|29070.5|29081.9|29079.5|29058.9|29056.5|462
1580905200000|2020-02-05 12:20:00|29073.4|29071|29077.9|29075.5|29080.4|29078|29069.9|29067.5|303
1580905500000|2020-02-05 12:25:00|29077.4|29075|29072.4|29070|29080.9|29078.5|29070.4|29068|263
1580905800000|2020-02-05 12:30:00|29071.9|29069.5|29079.9|29077.5|29081.9|29079.5|29061.9|29059.5|519
1580906100000|2020-02-05 12:35:00|29079.4|29077|29085.9|29083.5|29087.9|29085.5|29077.4|29075|493
1580906400000|2020-02-05 12:40:00|29086.4|29084|29081.9|29079.5|29087.9|29085.5|29074.9|29072.5|368
1580906700000|2020-02-05 12:45:00|29081.4|29079|29072.9|29070.5|29081.4|29079|29069.4|29067|396
1580907000000|2020-02-05 12:50:00|29073.4|29071|29061.9|29059.5|29073.4|29071|29054.9|29052.5|611
1580907300000|2020-02-05 12:55:00|29061.4|29059|29051.9|29049.5|29065.4|29063|29049.4|29047|533
1580907600000|2020-02-05 13:00:00|29052.9|29050.5|29065.9|29063.5|29067.9|29065.5|29043.9|29041.5|1068
1580907900000|2020-02-05 13:05:00|29066.9|29064.5|29082.9|29080.5|29083.4|29081|29061.4|29059|924
1580908200000|2020-02-05 13:10:00|29082.4|29080|29075.4|29073|29083.4|29081|29066.9|29064.5|402
1580908500000|2020-02-05 13:15:00|29074.9|29072.5|29104.9|29102.5|29107.9|29105.5|29065.4|29063|1638
1580908800000|2020-02-05 13:20:00|29105.4|29103|29110.4|29108|29118.9|29116.5|29103.4|29101|1507
1580909100000|2020-02-05 13:25:00|29109.9|29107.5|29095.4|29093|29112.4|29110|29089.9|29087.5|1316
1580909400000|2020-02-05 13:30:00|29094.9|29092.5|29104.4|29102|29114.9|29112.5|29094.9|29092.5|705
1580909700000|2020-02-05 13:35:00|29104.9|29102.5|29093.4|29091|29108.9|29106.5|29087.9|29085.5|502
1580910000000|2020-02-05 13:40:00|29092.4|29090|29079.4|29077|29097.9|29095.5|29078.9|29076.5|1086
1580910300000|2020-02-05 13:45:00|29078.9|29076.5|29089.9|29087.5|29093.9|29091.5|29070.9|29068.5|902
1580910600000|2020-02-05 13:50:00|29089.4|29087|29095.9|29093.5|29095.9|29093.5|29086.4|29084|536
1580910900000|2020-02-05 13:55:00|29095.4|29093|29096.9|29094.5|29100.9|29098.5|29088.9|29086.5|583
1580911200000|2020-02-05 14:00:00|29096.4|29094|29078.4|29076|29099.4|29097|29076.9|29074.5|790
1580911500000|2020-02-05 14:05:00|29077.4|29075|29078.4|29076|29084.9|29082.5|29069.4|29067|505
1580911800000|2020-02-05 14:10:00|29078.9|29076.5|29074.4|29072|29080.9|29078.5|29064.4|29062|364
1580912100000|2020-02-05 14:15:00|29073.9|29071.5|29082.4|29080|29091.9|29089.5|29072.4|29070|456
1580912400000|2020-02-05 14:20:00|29081.9|29079.5|29093.4|29091|29093.4|29091|29081.4|29079|776
1580912700000|2020-02-05 14:25:00|29096.4|29094|29085.4|29083|29105.9|29103.5|29082.9|29080.5|715
1580913000000|2020-02-05 14:30:00|29085|29083.4|29062.5|29060.9|29104.5|29102.9|29051.5|29049.9|6697
1580913300000|2020-02-05 14:35:00|29062|29060.4|29066.5|29064.9|29096.5|29094.9|29059.5|29057.9|4440
1580913600000|2020-02-05 14:40:00|29067|29065.4|29073|29071.4|29083|29081.4|29045.5|29043.9|3219
1580913900000|2020-02-05 14:45:00|29072.5|29070.9|29132.5|29130.9|29140.5|29138.9|29070|29068.4|4823
1580914200000|2020-02-05 14:50:00|29133.5|29131.9|29114.5|29112.9|29144.5|29142.9|29112.5|29110.9|4049
1580914500000|2020-02-05 14:55:00|29114|29112.4|29117.5|29115.9|29133.5|29131.9|29104.5|29102.9|3163
1580914800000|2020-02-05 15:00:00|29117|29115.4|29119|29117.4|29137.5|29135.9|29103.5|29101.9|3572
1580915100000|2020-02-05 15:05:00|29118.5|29116.9|29105|29103.4|29140|29138.4|29098.5|29096.9|3728
1580915400000|2020-02-05 15:10:00|29105.5|29103.9|29079.1|29077.5|29110.1|29108.5|29073.6|29072|3430
1580915700000|2020-02-05 15:15:00|29078.1|29076.5|29077.1|29075.5|29088.1|29086.5|29062.6|29061|2348
1580916000000|2020-02-05 15:20:00|29077.6|29076|29097.1|29095.5|29106.1|29104.5|29071.1|29069.5|2339
1580916300000|2020-02-05 15:25:00|29096.6|29095|29032.1|29030.5|29097.1|29095.5|29006.1|29004.5|5294
1580916600000|2020-02-05 15:30:00|29031.6|29030|29048.1|29046.5|29059.1|29057.5|29015.1|29013.5|3314
1580916900000|2020-02-05 15:35:00|29048.6|29047|29009.1|29007.5|29053.1|29051.5|29002.1|29000.5|4803
1580917200000|2020-02-05 15:40:00|29009.6|29008|29046.1|29044.5|29049.1|29047.5|28998.1|28996.5|3829
1580917500000|2020-02-05 15:45:00|29045.6|29044|29057.1|29055.5|29063.6|29062|29026.1|29024.5|2666
1580917800000|2020-02-05 15:50:00|29056.1|29054.5|29068.1|29066.5|29076.1|29074.5|29051.1|29049.5|2982
1580918100000|2020-02-05 15:55:00|29067.1|29065.5|29084.1|29082.5|29093.1|29091.5|29049.6|29048|3245
1580918400000|2020-02-05 16:00:00|29084.6|29083|29067.1|29065.5|29090.1|29088.5|29067.1|29065.5|2497
1580918700000|2020-02-05 16:05:00|29067.6|29066|29084.1|29082.5|29089.1|29087.5|29054.1|29052.5|2740
1580919000000|2020-02-05 16:10:00|29083.6|29082|29111.1|29109.5|29113.1|29111.5|29082.1|29080.5|2335
1580919300000|2020-02-05 16:15:00|29110.1|29108.5|29113.1|29111.5|29121.1|29119.5|29098.1|29096.5|1986
1580919600000|2020-02-05 16:20:00|29112.6|29111|29119.1|29117.5|29127.6|29126|29108.1|29106.5|1866
1580919900000|2020-02-05 16:25:00|29118.6|29117|29118.1|29116.5|29123.1|29121.5|29103.1|29101.5|1948
1580920200000|2020-02-05 16:30:00|29117.6|29116|29101.1|29099.5|29123.1|29121.5|29100.1|29098.5|1638
1580920500000|2020-02-05 16:35:00|29100.1|29098.5|29099.1|29097.5|29111.1|29109.5|29087.1|29085.5|2428
1580920800000|2020-02-05 16:40:00|29099.6|29098|29084.1|29082.5|29102.6|29101|29068.1|29066.5|2236
1580921100000|2020-02-05 16:45:00|29084.6|29083|29117.1|29115.5|29119.1|29117.5|29083.1|29081.5|1407
1580921400000|2020-02-05 16:50:00|29118.1|29116.5|29121.1|29119.5|29125.1|29123.5|29106.1|29104.5|1357
1580921700000|2020-02-05 16:55:00|29120.6|29119|29141.6|29140|29142.1|29140.5|29119.1|29117.5|1808
1580922000000|2020-02-05 17:00:00|29141.1|29139.5|29151.1|29149.5|29154.1|29152.5|29133.6|29132|1903
1580922300000|2020-02-05 17:05:00|29151.6|29150|29176.1|29174.5|29177.1|29175.5|29151.1|29149.5|2445
1580922600000|2020-02-05 17:10:00|29175.6|29174|29173.1|29171.5|29179.1|29177.5|29166.6|29165|1139
1580922900000|2020-02-05 17:15:00|29173.6|29172|29162.1|29160.5|29182.1|29180.5|29161.6|29160|1359
1580923200000|2020-02-05 17:20:00|29162.6|29161|29164.6|29163|29168.6|29167|29155.1|29153.5|1104
1580923500000|2020-02-05 17:25:00|29165.1|29163.5|29158.1|29156.5|29175.6|29174|29156.1|29154.5|1044
1580923800000|2020-02-05 17:30:00|29157.6|29156|29158.1|29156.5|29163.6|29162|29149.1|29147.5|1313
1580924100000|2020-02-05 17:35:00|29158.6|29157|29166.1|29164.5|29168.1|29166.5|29150.1|29148.5|739
1580924400000|2020-02-05 17:40:00|29167.6|29166|29160.6|29159|29168.6|29167|29156.1|29154.5|562
1580924700000|2020-02-05 17:45:00|29161.1|29159.5|29172.6|29171|29173.6|29172|29160.6|29159|463
1580925000000|2020-02-05 17:50:00|29171.6|29170|29161.6|29160|29181.6|29180|29155.6|29154|1096
1580925300000|2020-02-05 17:55:00|29162.1|29160.5|29164.6|29163|29167.6|29166|29156.1|29154.5|901
1580925600000|2020-02-05 18:00:00|29165.1|29163.5|29158.6|29157|29166.6|29165|29149.6|29148|932
1580925900000|2020-02-05 18:05:00|29158.1|29156.5|29150.6|29149|29159.6|29158|29143.6|29142|1122
1580926200000|2020-02-05 18:10:00|29151.1|29149.5|29150.6|29149|29162.6|29161|29145.6|29144|781
1580926500000|2020-02-05 18:15:00|29150.1|29148.5|29150.6|29149|29155.6|29154|29141.1|29139.5|812
1580926800000|2020-02-05 18:20:00|29151.1|29149.5|29161.6|29160|29164.6|29163|29148.6|29147|1353
1580927100000|2020-02-05 18:25:00|29161.1|29159.5|29167.6|29166|29171.6|29170|29157.6|29156|1037
1580927400000|2020-02-05 18:30:00|29168.1|29166.5|29170.6|29169|29181.1|29179.5|29162.6|29161|1054
1580927700000|2020-02-05 18:35:00|29170.1|29168.5|29170.6|29169|29171.6|29170|29162.6|29161|599
1580928000000|2020-02-05 18:40:00|29170.1|29168.5|29192.6|29191|29193.6|29192|29165.6|29164|1697
1580928300000|2020-02-05 18:45:00|29192.1|29190.5|29209.6|29208|29210.6|29209|29191.6|29190|1625
1580928600000|2020-02-05 18:50:00|29209.1|29207.5|29203.6|29202|29217.6|29216|29202.6|29201|1297
1580928900000|2020-02-05 18:55:00|29203.1|29201.5|29206.6|29205|29221.1|29219.5|29202.6|29201|922
1580929200000|2020-02-05 19:00:00|29207.1|29205.5|29201.6|29200|29211.6|29210|29198.6|29197|1054
1580929500000|2020-02-05 19:05:00|29201.1|29199.5|29190.6|29189|29210.6|29209|29187.6|29186|1185
1580929800000|2020-02-05 19:10:00|29189.6|29188|29181.6|29180|29191.6|29190|29179.6|29178|922
1580930100000|2020-02-05 19:15:00|29181.1|29179.5|29208.6|29207|29209.6|29208|29180.6|29179|831
1580930400000|2020-02-05 19:20:00|29209.1|29207.5|29228.6|29227|29228.6|29227|29207.6|29206|942
1580930700000|2020-02-05 19:25:00|29228.1|29226.5|29224.1|29222.5|29233.6|29232|29218.6|29217|909
1580931000000|2020-02-05 19:30:00|29223.6|29222|29220.6|29219|29226.6|29225|29215.1|29213.5|779
1580931300000|2020-02-05 19:35:00|29220.1|29218.5|29225.6|29224|29230.6|29229|29216.6|29215|657
1580931600000|2020-02-05 19:40:00|29225.1|29223.5|29229.1|29227.5|29232.6|29231|29221.6|29220|1556
1580931900000|2020-02-05 19:45:00|29229.6|29228|29234.1|29232.5|29237.1|29235.5|29221.6|29220|1132
1580932200000|2020-02-05 19:50:00|29234.6|29233|29260.6|29259|29260.6|29259|29233.6|29232|1758
1580932500000|2020-02-05 19:55:00|29261.6|29260|29254.1|29252.5|29266.6|29265|29252.6|29251|1289
1580932800000|2020-02-05 20:00:00|29254.6|29253|29275.6|29274|29284.6|29283|29249.6|29248|2778
1580933100000|2020-02-05 20:05:00|29276.1|29274.5|29270.6|29269|29285.6|29284|29270.6|29269|1240
1580933400000|2020-02-05 20:10:00|29271.1|29269.5|29267.6|29266|29274.6|29273|29259.6|29258|1155
1580933700000|2020-02-05 20:15:00|29268.1|29266.5|29283.6|29282|29287.6|29286|29266.6|29265|1555
1580934000000|2020-02-05 20:20:00|29283.3|29281.7|29307.3|29305.7|29312.3|29310.7|29282.8|29281.2|1772
1580934300000|2020-02-05 20:25:00|29307.8|29306.2|29297.3|29295.7|29310.3|29308.7|29290.3|29288.7|1188
1580934600000|2020-02-05 20:30:00|29296.8|29295.2|29275.3|29273.7|29298.3|29296.7|29272.3|29270.7|1916
1580934900000|2020-02-05 20:35:00|29275.8|29274.2|29267.3|29265.7|29284.3|29282.7|29263.3|29261.7|1463
1580935200000|2020-02-05 20:40:00|29266.3|29264.7|29281.3|29279.7|29288.3|29286.7|29259.8|29258.2|1558
1580935500000|2020-02-05 20:45:00|29280.8|29279.2|29272.3|29270.7|29291.3|29289.7|29261.3|29259.7|2774
1580935800000|2020-02-05 20:50:00|29272.8|29271.2|29258.3|29256.7|29274.3|29272.7|29232.3|29230.7|4065
1580936100000|2020-02-05 20:55:00|29257.3|29255.7|29291.3|29289.7|29291.3|29289.7|29243.3|29241.7|5441
1580936400000|2020-02-05 21:00:00|29292.3|29290.7|29295.2|29291.4|29311.2|29307.4|29260.2|29256.4|3775
1580936700000|2020-02-05 21:05:00|29294.2|29290.4|29289.2|29285.4|29305.2|29301.4|29280.2|29276.4|1304
1580937000000|2020-02-05 21:10:00|29288.7|29284.9|29303.9|29294.1|29307.7|29303.9|29277.7|29273.9|793
1580937300000|2020-02-05 21:15:00|29303.8|29294|29306.8|29297|29309.6|29299.8|29301.6|29291.8|0
1580937600000|2020-02-05 21:20:00|29307.4|29297.6|29305.5|29295.7|29307.4|29297.6|29304|29294.2|0
1580937900000|2020-02-05 21:25:00|29304.7|29294.9|29309|29299.2|29310.6|29300.8|29303.5|29293.7|0
1580938200000|2020-02-05 21:30:00|29304|29301.6|29306|29303.6|29310|29307.6|29298|29295.6|310
1580938500000|2020-02-05 21:35:00|29307|29304.6|29331|29328.6|29334|29331.6|29304|29301.6|758
1580938800000|2020-02-05 21:40:00|29332|29329.6|29333|29330.6|29335|29332.6|29329|29326.6|226
1580939100000|2020-02-05 21:45:00|29332|29329.6|29322|29319.6|29333|29330.6|29322|29319.6|212
1580939400000|2020-02-05 21:50:00|29321|29318.6|29314|29311.6|29325|29322.6|29311|29308.6|220
1580939700000|2020-02-05 21:55:00|29315|29312.6|29317.1|29307.3|29317.2|29312.6|29304|29301.6|190
1580940000000|2020-02-05 22:00:00|29315.7|29305.9|29314.3|29304.5|29317.4|29307.6|29313.7|29303.9|0
1580940300000|2020-02-05 22:05:00|29314.2|29304.4|29312.4|29302.6|29314.5|29304.7|29311.7|29301.9|0
1580940600000|2020-02-05 22:10:00|29312.2|29302.4|29310.1|29300.3|29312.2|29302.4|29309|29299.2|0
1580940900000|2020-02-05 22:15:00|29308.8|29299|29312.9|29303.1|29314.8|29305|29307.4|29297.6|0
1580941200000|2020-02-05 22:20:00|29312.5|29302.7|29315.9|29306.1|29316.5|29306.7|29311.2|29301.4|0
1580941500000|2020-02-05 22:25:00|29316.2|29306.4|29318.6|29308.8|29318.6|29308.8|29316.1|29306.3|0
1580941800000|2020-02-05 22:30:00|29318.7|29308.9|29316.5|29306.7|29319.7|29309.9|29315.8|29306|0
1580942100000|2020-02-05 22:35:00|29316.4|29306.6|29316.7|29306.9|29318.5|29308.7|29314.8|29305|0
1580942400000|2020-02-05 22:40:00|29316.9|29307.1|29316.8|29307|29318.1|29308.3|29316.3|29306.5|0
1580942700000|2020-02-05 22:45:00|29316.5|29306.7|29313.1|29303.3|29316.8|29307|29313|29303.2|0
1580943000000|2020-02-05 22:50:00|29312.7|29302.9|29311.8|29302|29312.8|29303|29311.5|29301.7|0
1580943300000|2020-02-05 22:55:00|29313.4|29303.6|29317.2|29307.4|29317.9|29308.1|29313.4|29303.6|0
1580943600000|2020-02-05 23:00:00|29308.7|29304.9|29328.7|29324.9|29335.7|29331.9|29308.7|29304.9|408
1580943900000|2020-02-05 23:05:00|29327.7|29323.9|29318.7|29314.9|29328.2|29324.4|29312.7|29308.9|194
1580944200000|2020-02-05 23:10:00|29319.2|29315.4|29316.2|29312.4|29324.2|29320.4|29314.7|29310.9|110
1580944500000|2020-02-05 23:15:00|29315.7|29311.9|29311.7|29307.9|29316.7|29312.9|29311.2|29307.4|118
1580944800000|2020-02-05 23:20:00|29311.2|29307.4|29317.2|29313.4|29317.7|29313.9|29311.2|29307.4|93
1580945100000|2020-02-05 23:25:00|29315.7|29311.9|29318.7|29314.9|29320.2|29316.4|29314.7|29310.9|90
1580945400000|2020-02-05 23:30:00|29319.2|29315.4|29317.7|29313.9|29321.7|29317.9|29313.7|29309.9|97
1580945700000|2020-02-05 23:35:00|29317.2|29313.4|29325.7|29321.9|29325.7|29321.9|29317.2|29313.4|145
1580946000000|2020-02-05 23:40:00|29324.2|29320.4|29331.2|29327.4|29333.2|29329.4|29323.2|29319.4|215
1580946300000|2020-02-05 23:45:00|29331.7|29327.9|29294.2|29290.4|29331.7|29327.9|29292.7|29288.9|387
1580946600000|2020-02-05 23:50:00|29293.7|29289.9|29292.7|29288.9|29301.2|29297.4|29287.7|29283.9|250
1580946900000|2020-02-05 23:55:00|29292.2|29288.4|29292.7|29288.9|29294.7|29290.9|29288.2|29284.4|111
1580947200000|2020-02-06 00:00:00|29292.2|29288.4|29280.7|29276.9|29294.7|29290.9|29279.7|29275.9|332
1580947500000|2020-02-06 00:05:00|29281.2|29277.4|29305.2|29301.4|29311.7|29307.9|29279.2|29275.4|307
1580947800000|2020-02-06 00:10:00|29304.7|29300.9|29289.7|29285.9|29305.2|29301.4|29286.2|29282.4|239
1580948100000|2020-02-06 00:15:00|29290.2|29286.4|29289.2|29285.4|29296.7|29292.9|29286.2|29282.4|189
1580948400000|2020-02-06 00:20:00|29288.7|29284.9|29284.2|29280.4|29298.2|29294.4|29281.7|29277.9|186
1580948700000|2020-02-06 00:25:00|29284.7|29280.9|29287.2|29283.4|29289.2|29285.4|29281.2|29277.4|152
1580949000000|2020-02-06 00:30:00|29286.2|29282.4|29291.7|29287.9|29298.2|29294.4|29280.7|29276.9|214
1580949300000|2020-02-06 00:35:00|29291.2|29287.4|29286.2|29282.4|29291.7|29287.9|29285.7|29281.9|78
1580949600000|2020-02-06 00:40:00|29286.7|29282.9|29301.2|29297.4|29316.2|29312.4|29285.2|29281.4|451
1580949900000|2020-02-06 00:45:00|29301.7|29297.9|29293.7|29289.9|29310.7|29306.9|29293.2|29289.4|296
1580950200000|2020-02-06 00:50:00|29293.2|29289.4|29293.2|29289.4|29302.7|29298.9|29288.7|29284.9|323
1580950500000|2020-02-06 00:55:00|29293.7|29289.9|29302.2|29298.4|29305.2|29301.4|29293.2|29289.4|198
1580950800000|2020-02-06 01:00:00|29301.2|29297.4|29300.2|29296.4|29308.7|29304.9|29294.2|29290.4|274
1580951100000|2020-02-06 01:05:00|29300.7|29296.9|29301.2|29297.4|29308.2|29304.4|29296.2|29292.4|245
1580951400000|2020-02-06 01:10:00|29300.7|29296.9|29314.7|29310.9|29318.2|29314.4|29299.2|29295.4|278
1580951700000|2020-02-06 01:15:00|29315.2|29311.4|29396.7|29392.9|29407.2|29403.4|29315.2|29311.4|3679
1580952000000|2020-02-06 01:20:00|29397.2|29393.4|29406.7|29402.9|29410.2|29406.4|29385.2|29381.4|691
1580952300000|2020-02-06 01:25:00|29407.2|29403.4|29381.2|29377.4|29415.2|29411.4|29381.2|29377.4|657
1580952600000|2020-02-06 01:30:00|29381.7|29377.9|29351.2|29347.4|29381.7|29377.9|29345.2|29341.4|693
1580952900000|2020-02-06 01:35:00|29350.2|29346.4|29366.7|29362.9|29376.2|29372.4|29348.2|29344.4|435
1580953200000|2020-02-06 01:40:00|29367.2|29363.4|29366.7|29362.9|29372.7|29368.9|29353.7|29349.9|253
1580953500000|2020-02-06 01:45:00|29366.2|29362.4|29369.7|29365.9|29370.7|29366.9|29353.7|29349.9|177
1580953800000|2020-02-06 01:50:00|29369.2|29365.4|29358.7|29354.9|29373.7|29369.9|29356.7|29352.9|121
1580954100000|2020-02-06 01:55:00|29358.2|29354.4|29363.7|29359.9|29368.7|29364.9|29357.2|29353.4|158
1580954400000|2020-02-06 02:00:00|29364.2|29360.4|29392.7|29388.9|29392.7|29388.9|29364.2|29360.4|315
1580954700000|2020-02-06 02:05:00|29392.2|29388.4|29395.7|29391.9|29397.7|29393.9|29391.2|29387.4|203
1580955000000|2020-02-06 02:10:00|29395.2|29391.4|29394.2|29390.4|29408.7|29404.9|29392.7|29388.9|265
1580955300000|2020-02-06 02:15:00|29394.7|29390.9|29388.2|29384.4|29399.7|29395.9|29387.7|29383.9|146
1580955600000|2020-02-06 02:20:00|29387.7|29383.9|29397.7|29393.9|29398.2|29394.4|29387.7|29383.9|125
1580955900000|2020-02-06 02:25:00|29398.2|29394.4|29403.2|29399.4|29404.7|29400.9|29396.2|29392.4|147
1580956200000|2020-02-06 02:30:00|29403.7|29399.9|29398.7|29394.9|29410.2|29406.4|29395.2|29391.4|178
1580956500000|2020-02-06 02:35:00|29399.2|29395.4|29401.2|29397.4|29405.7|29401.9|29398.7|29394.9|116
1580956800000|2020-02-06 02:40:00|29400.7|29396.9|29414.7|29410.9|29419.2|29415.4|29400.7|29396.9|427
1580957100000|2020-02-06 02:45:00|29415.2|29411.4|29419.7|29415.9|29422.2|29418.4|29415.2|29411.4|267
1580957400000|2020-02-06 02:50:00|29420.2|29416.4|29416.2|29412.4|29425.7|29421.9|29411.7|29407.9|307
1580957700000|2020-02-06 02:55:00|29416.7|29412.9|29423.7|29419.9|29424.7|29420.9|29415.7|29411.9|239
1580958000000|2020-02-06 03:00:00|29423.2|29419.4|29423.7|29419.9|29429.7|29425.9|29422.2|29418.4|252
1580958300000|2020-02-06 03:05:00|29424.2|29420.4|29419.7|29415.9|29440.2|29436.4|29418.7|29414.9|514
1580958600000|2020-02-06 03:10:00|29420.2|29416.4|29417.7|29413.9|29423.7|29419.9|29416.2|29412.4|190
1580958900000|2020-02-06 03:15:00|29417.2|29413.4|29410.7|29406.9|29418.7|29414.9|29406.2|29402.4|348
1580959200000|2020-02-06 03:20:00|29411.2|29407.4|29411.7|29407.9|29414.2|29410.4|29409.7|29405.9|64
1580959500000|2020-02-06 03:25:00|29411.2|29407.4|29408.7|29404.9|29413.7|29409.9|29408.2|29404.4|119
1580959800000|2020-02-06 03:30:00|29408.2|29404.4|29414.7|29410.9|29414.7|29410.9|29401.2|29397.4|176
1580960100000|2020-02-06 03:35:00|29414.2|29410.4|29422.7|29418.9|29423.2|29419.4|29413.7|29409.9|134
1580960400000|2020-02-06 03:40:00|29423.2|29419.4|29418.7|29414.9|29425.2|29421.4|29414.7|29410.9|125
1580960700000|2020-02-06 03:45:00|29419.2|29415.4|29423.2|29419.4|29424.7|29420.9|29418.7|29414.9|63
1580961000000|2020-02-06 03:50:00|29422.7|29418.9|29417.7|29413.9|29423.2|29419.4|29416.7|29412.9|56
1580961300000|2020-02-06 03:55:00|29418.2|29414.4|29424.2|29420.4|29424.2|29420.4|29418.2|29414.4|65
1580961600000|2020-02-06 04:00:00|29423.7|29419.9|29440.2|29436.4|29448.2|29444.4|29409.2|29405.4|623
1580961900000|2020-02-06 04:05:00|29439.7|29435.9|29463.2|29459.4|29466.2|29462.4|29430.7|29426.9|944
1580962200000|2020-02-06 04:10:00|29463.7|29459.9|29453.2|29449.4|29464.2|29460.4|29446.7|29442.9|866
1580962500000|2020-02-06 04:15:00|29453.7|29449.9|29447.2|29443.4|29456.2|29452.4|29443.7|29439.9|287
1580962800000|2020-02-06 04:20:00|29447.7|29443.9|29453.2|29449.4|29461.2|29457.4|29447.2|29443.4|307
1580963100000|2020-02-06 04:25:00|29453.7|29449.9|29454.2|29450.4|29461.2|29457.4|29453.7|29449.9|185
1580963400000|2020-02-06 04:30:00|29454.7|29450.9|29457.2|29453.4|29472.7|29468.9|29453.2|29449.4|675
1580963700000|2020-02-06 04:35:00|29457.7|29453.9|29464.7|29460.9|29465.2|29461.4|29456.2|29452.4|170
1580964000000|2020-02-06 04:40:00|29465.2|29461.4|29466.2|29462.4|29468.2|29464.4|29463.2|29459.4|177
1580964300000|2020-02-06 04:45:00|29465.7|29461.9|29475.7|29471.9|29476.2|29472.4|29465.7|29461.9|189
1580964600000|2020-02-06 04:50:00|29476.2|29472.4|29487.2|29483.4|29493.2|29489.4|29473.2|29469.4|585
1580964900000|2020-02-06 04:55:00|29487.7|29483.9|29495.2|29491.4|29497.2|29493.4|29486.2|29482.4|381
1580965200000|2020-02-06 05:00:00|29494.7|29490.9|29504.7|29500.9|29505.7|29501.9|29491.2|29487.4|607
1580965500000|2020-02-06 05:05:00|29505.2|29501.4|29518.2|29514.4|29521.7|29517.9|29497.2|29493.4|853
1580965800000|2020-02-06 05:10:00|29518.7|29514.9|29505.2|29501.4|29519.2|29515.4|29501.2|29497.4|408
1580966100000|2020-02-06 05:15:00|29505.7|29501.9|29499.2|29495.4|29515.2|29511.4|29498.2|29494.4|353
1580966400000|2020-02-06 05:20:00|29498.7|29494.9|29500.2|29496.4|29509.2|29505.4|29495.7|29491.9|329
1580966700000|2020-02-06 05:25:00|29501.2|29497.4|29502.7|29498.9|29504.2|29500.4|29496.2|29492.4|190
1580967000000|2020-02-06 05:30:00|29503.2|29499.4|29519.2|29515.4|29519.2|29515.4|29503.2|29499.4|292
1580967300000|2020-02-06 05:35:00|29518.7|29514.9|29502.2|29498.4|29518.7|29514.9|29500.2|29496.4|406
1580967600000|2020-02-06 05:40:00|29502.7|29498.9|29500.2|29496.4|29504.2|29500.4|29493.2|29489.4|306
1580967900000|2020-02-06 05:45:00|29499.7|29495.9|29499.2|29495.4|29510.2|29506.4|29498.2|29494.4|286
1580968200000|2020-02-06 05:50:00|29499.7|29495.9|29491.2|29487.4|29502.7|29498.9|29489.2|29485.4|324
1580968500000|2020-02-06 05:55:00|29490.7|29486.9|29494.2|29490.4|29498.2|29494.4|29487.7|29483.9|293
1580968800000|2020-02-06 06:00:00|29494.7|29490.9|29501.7|29497.9|29503.7|29499.9|29483.7|29479.9|270
1580969100000|2020-02-06 06:05:00|29501.2|29497.4|29512.2|29508.4|29514.2|29510.4|29497.2|29493.4|521
1580969400000|2020-02-06 06:10:00|29512.7|29508.9|29515.2|29511.4|29516.2|29512.4|29505.2|29501.4|292
1580969700000|2020-02-06 06:15:00|29514.7|29510.9|29508.7|29504.9|29517.2|29513.4|29507.2|29503.4|279
1580970000000|2020-02-06 06:20:00|29509.2|29505.4|29508.7|29504.9|29510.7|29506.9|29500.2|29496.4|285
1580970300000|2020-02-06 06:25:00|29508.2|29504.4|29523.2|29519.4|29532.2|29528.4|29504.2|29500.4|562
1580970600000|2020-02-06 06:30:00|29522.7|29518.9|29517.2|29513.4|29527.2|29523.4|29516.7|29512.9|309
1580970900000|2020-02-06 06:35:00|29516.7|29512.9|29520.2|29516.4|29521.2|29517.4|29515.7|29511.9|258
1580971200000|2020-02-06 06:40:00|29519.7|29515.9|29503.2|29499.4|29523.7|29519.9|29502.2|29498.4|440
1580971500000|2020-02-06 06:45:00|29504.2|29500.4|29491.2|29487.4|29504.2|29500.4|29489.2|29485.4|346
1580971800000|2020-02-06 06:50:00|29490.7|29486.9|29492.2|29488.4|29493.7|29489.9|29479.2|29475.4|396
1580972100000|2020-02-06 06:55:00|29492.7|29488.9|29472.2|29468.4|29492.7|29488.9|29470.2|29466.4|578
1580972400000|2020-02-06 07:00:00|29472.7|29468.9|29458.7|29454.9|29476.2|29472.4|29451.2|29447.4|733
1580972700000|2020-02-06 07:05:00|29459.2|29455.4|29454.7|29450.9|29463.2|29459.4|29453.2|29449.4|257
1580973000000|2020-02-06 07:10:00|29454.2|29450.4|29475.2|29471.4|29475.2|29471.4|29453.7|29449.9|292
1580973300000|2020-02-06 07:15:00|29475.7|29471.9|29473.2|29469.4|29475.7|29471.9|29465.2|29461.4|275
1580973600000|2020-02-06 07:20:00|29472.7|29468.9|29455.7|29451.9|29475.2|29471.4|29454.2|29450.4|220
1580973900000|2020-02-06 07:25:00|29456.2|29452.4|29468.7|29464.9|29470.2|29466.4|29455.2|29451.4|179
1580974200000|2020-02-06 07:30:00|29469.2|29465.4|29465.7|29461.9|29469.2|29465.4|29458.2|29454.4|248
1580974500000|2020-02-06 07:35:00|29465.2|29461.4|29451.7|29447.9|29465.2|29461.4|29451.2|29447.4|261
1580974800000|2020-02-06 07:40:00|29451.2|29447.4|29457.2|29453.4|29462.7|29458.9|29451.2|29447.4|250
1580975100000|2020-02-06 07:45:00|29455.7|29451.9|29468.7|29464.9|29472.7|29468.9|29454.2|29450.4|176
1580975400000|2020-02-06 07:50:00|29468.2|29464.4|29484.7|29480.9|29484.7|29480.9|29466.7|29462.9|228
1580975700000|2020-02-06 07:55:00|29484.2|29480.4|29496.2|29492.4|29502.7|29498.9|29481.7|29477.9|440
1580976000000|2020-02-06 08:00:00|29495.5|29493.1|29497|29494.6|29499.5|29497.1|29478.5|29476.1|941
1580976300000|2020-02-06 08:05:00|29497.5|29495.1|29496.5|29494.1|29505|29502.6|29485.5|29483.1|892
1580976600000|2020-02-06 08:10:00|29496|29493.6|29472.5|29470.1|29496|29493.6|29472.5|29470.1|600
1580976900000|2020-02-06 08:15:00|29473|29470.6|29480.5|29478.1|29487.5|29485.1|29468.5|29466.1|518
1580977200000|2020-02-06 08:20:00|29481|29478.6|29467.5|29465.1|29481.5|29479.1|29465.5|29463.1|322
1580977500000|2020-02-06 08:25:00|29468|29465.6|29466|29463.6|29471.5|29469.1|29463.5|29461.1|524
1580977800000|2020-02-06 08:30:00|29465.5|29463.1|29466|29463.6|29480|29477.6|29456.5|29454.1|653
1580978100000|2020-02-06 08:35:00|29466.5|29464.1|29473.5|29471.1|29476.5|29474.1|29457.5|29455.1|334
1580978400000|2020-02-06 08:40:00|29473|29470.6|29476.5|29474.1|29485|29482.6|29469.5|29467.1|361
1580978700000|2020-02-06 08:45:00|29476|29473.6|29467.5|29465.1|29476.5|29474.1|29458.5|29456.1|323
1580979000000|2020-02-06 08:50:00|29469.5|29467.1|29468.5|29466.1|29484.5|29482.1|29464.5|29462.1|358
1580979300000|2020-02-06 08:55:00|29469|29466.6|29466|29463.6|29475.5|29473.1|29464|29461.6|371
1580979600000|2020-02-06 09:00:00|29466.5|29464.1|29459|29456.6|29468|29465.6|29453.5|29451.1|490
1580979900000|2020-02-06 09:05:00|29458.5|29456.1|29468|29465.6|29473.5|29471.1|29457.5|29455.1|719
1580980200000|2020-02-06 09:10:00|29468.5|29466.1|29453|29450.6|29471.5|29469.1|29452|29449.6|393
1580980500000|2020-02-06 09:15:00|29454.5|29452.1|29435.5|29433.1|29458.5|29456.1|29435.5|29433.1|770
1580980800000|2020-02-06 09:20:00|29436|29433.6|29403.5|29401.1|29438.5|29436.1|29401.5|29399.1|990
1580981100000|2020-02-06 09:25:00|29404.5|29402.1|29402|29399.6|29405.5|29403.1|29393.5|29391.1|883
1580981400000|2020-02-06 09:30:00|29402.5|29400.1|29420.5|29418.1|29426|29423.6|29398.5|29396.1|627
1580981700000|2020-02-06 09:35:00|29420|29417.6|29401.5|29399.1|29424.5|29422.1|29400.5|29398.1|527
1580982000000|2020-02-06 09:40:00|29402|29399.6|29412|29409.6|29412|29409.6|29396|29393.6|437
1580982300000|2020-02-06 09:45:00|29411.5|29409.1|29404|29401.6|29412|29409.6|29396.5|29394.1|376
1580982600000|2020-02-06 09:50:00|29404.5|29402.1|29413.5|29411.1|29422.5|29420.1|29404.5|29402.1|494
1580982900000|2020-02-06 09:55:00|29413|29410.6|29407.5|29405.1|29417.5|29415.1|29401.5|29399.1|370
1580983200000|2020-02-06 10:00:00|29408|29405.6|29396.5|29394.1|29408.5|29406.1|29393.5|29391.1|602
1580983500000|2020-02-06 10:05:00|29395.5|29393.1|29379|29376.6|29399.5|29397.1|29378.5|29376.1|917
1580983800000|2020-02-06 10:10:00|29379.5|29377.1|29385.5|29383.1|29393.5|29391.1|29374.5|29372.1|597
1580984100000|2020-02-06 10:15:00|29384.5|29382.1|29395.5|29393.1|29401.5|29399.1|29381|29378.6|400
1580984400000|2020-02-06 10:20:00|29396|29393.6|29399.5|29397.1|29404|29401.6|29384.5|29382.1|328
1580984700000|2020-02-06 10:25:00|29400|29397.6|29404|29401.6|29412|29409.6|29399|29396.6|226
1580985000000|2020-02-06 10:30:00|29403.5|29401.1|29407.5|29405.1|29409.5|29407.1|29397.5|29395.1|408
1580985300000|2020-02-06 10:35:00|29408|29405.6|29400.5|29398.1|29408.5|29406.1|29390.5|29388.1|285
1580985600000|2020-02-06 10:40:00|29400|29397.6|29390.5|29388.1|29400|29397.6|29385.5|29383.1|436
1580985900000|2020-02-06 10:45:00|29391|29388.6|29387|29384.6|29396.5|29394.1|29384|29381.6|320
1580986200000|2020-02-06 10:50:00|29387.5|29385.1|29382.5|29380.1|29387.5|29385.1|29371.5|29369.1|894
1580986500000|2020-02-06 10:55:00|29382|29379.6|29369.5|29367.1|29387.5|29385.1|29364.5|29362.1|620
1580986800000|2020-02-06 11:00:00|29369|29366.6|29387|29384.6|29390|29387.6|29365|29362.6|555
1580987100000|2020-02-06 11:05:00|29386.5|29384.1|29394|29391.6|29401|29398.6|29385.5|29383.1|520
1580987400000|2020-02-06 11:10:00|29394.5|29392.1|29382.5|29380.1|29394.5|29392.1|29381.5|29379.1|321
1580987700000|2020-02-06 11:15:00|29383|29380.6|29379.5|29377.1|29387|29384.6|29376|29373.6|338
1580988000000|2020-02-06 11:20:00|29380|29377.6|29388.5|29386.1|29388.5|29386.1|29376|29373.6|315
1580988300000|2020-02-06 11:25:00|29388|29385.6|29401.5|29399.1|29401.5|29399.1|29388|29385.6|354
1580988600000|2020-02-06 11:30:00|29401|29398.6|29415.5|29413.1|29424|29421.6|29395|29392.6|845
1580988900000|2020-02-06 11:35:00|29415|29412.6|29426.5|29424.1|29427.5|29425.1|29412.5|29410.1|573
1580989200000|2020-02-06 11:40:00|29426|29423.6|29427.5|29425.1|29428.5|29426.1|29416.5|29414.1|425
1580989500000|2020-02-06 11:45:00|29428|29425.6|29417.5|29415.1|29429.5|29427.1|29417.5|29415.1|453
1580989800000|2020-02-06 11:50:00|29418|29415.6|29422|29419.6|29424|29421.6|29414.5|29412.1|298
1580990100000|2020-02-06 11:55:00|29422.5|29420.1|29444.5|29442.1|29451.5|29449.1|29422|29419.6|781
1580990400000|2020-02-06 12:00:00|29446|29443.6|29431.5|29429.1|29449.5|29447.1|29426.5|29424.1|995
1580990700000|2020-02-06 12:05:00|29431|29428.6|29435.5|29433.1|29444|29441.6|29430.5|29428.1|460
1580991000000|2020-02-06 12:10:00|29436.5|29434.1|29435.5|29433.1|29445|29442.6|29428.5|29426.1|259
1580991300000|2020-02-06 12:15:00|29436|29433.6|29425.5|29423.1|29436|29433.6|29411.5|29409.1|714
1580991600000|2020-02-06 12:20:00|29426|29423.6|29423.5|29421.1|29428.5|29426.1|29419.5|29417.1|311
1580991900000|2020-02-06 12:25:00|29423|29420.6|29410.5|29408.1|29425.5|29423.1|29410.5|29408.1|303
1580992200000|2020-02-06 12:30:00|29411|29408.6|29415.5|29413.1|29417.5|29415.1|29410.5|29408.1|305
1580992500000|2020-02-06 12:35:00|29415|29412.6|29418|29415.6|29420|29417.6|29412.5|29410.1|212
1580992800000|2020-02-06 12:40:00|29417.5|29415.1|29415|29412.6|29421.5|29419.1|29409.5|29407.1|204
1580993100000|2020-02-06 12:45:00|29415.5|29413.1|29407.5|29405.1|29422.5|29420.1|29405|29402.6|286
1580993400000|2020-02-06 12:50:00|29408|29405.6|29391|29388.6|29411.5|29409.1|29389|29386.6|636
1580993700000|2020-02-06 12:55:00|29390.5|29388.1|29399.5|29397.1|29399.5|29397.1|29388.5|29386.1|284
1580994000000|2020-02-06 13:00:00|29399|29396.6|29384.5|29382.1|29400.5|29398.1|29380.5|29378.1|723
1580994300000|2020-02-06 13:05:00|29383.5|29381.1|29392.5|29390.1|29392.5|29390.1|29379.5|29377.1|466
1580994600000|2020-02-06 13:10:00|29392|29389.6|29386|29383.6|29396|29393.6|29384|29381.6|296
1580994900000|2020-02-06 13:15:00|29385.5|29383.1|29403.5|29401.1|29410.5|29408.1|29383.5|29381.1|906
1580995200000|2020-02-06 13:20:00|29404|29401.6|29412.5|29410.1|29416.5|29414.1|29404|29401.6|524
1580995500000|2020-02-06 13:25:00|29413|29410.6|29420.5|29418.1|29420.5|29418.1|29408.5|29406.1|369
1580995800000|2020-02-06 13:30:00|29420|29417.6|29423|29420.6|29434|29431.6|29418|29415.6|580
1580996100000|2020-02-06 13:35:00|29423.5|29421.1|29427|29424.6|29432.5|29430.1|29422.5|29420.1|297
1580996400000|2020-02-06 13:40:00|29426.5|29424.1|29413|29410.6|29434.5|29432.1|29408.5|29406.1|992
1580996700000|2020-02-06 13:45:00|29413.5|29411.1|29394|29391.6|29415.5|29413.1|29390|29387.6|1112
1580997000000|2020-02-06 13:50:00|29393.5|29391.1|29387|29384.6|29396.5|29394.1|29378.5|29376.1|528
1580997300000|2020-02-06 13:55:00|29386|29383.6|29396|29393.6|29403|29400.6|29382.5|29380.1|534
1580997600000|2020-02-06 14:00:00|29395.5|29393.1|29398|29395.6|29405|29402.6|29377|29374.6|1378
1580997900000|2020-02-06 14:05:00|29398.5|29396.1|29396|29393.6|29400.5|29398.1|29387.5|29385.1|790
1580998200000|2020-02-06 14:10:00|29395.5|29393.1|29411|29408.6|29412.5|29410.1|29395.5|29393.1|375
1580998500000|2020-02-06 14:15:00|29410.5|29408.1|29398|29395.6|29412.5|29410.1|29391|29388.6|1526
1580998800000|2020-02-06 14:20:00|29397.5|29395.1|29402|29399.6|29402|29399.6|29390|29387.6|359
1580999100000|2020-02-06 14:25:00|29401.5|29399.1|29404|29401.6|29412.5|29410.1|29398.5|29396.1|788
1580999400000|2020-02-06 14:30:00|29403|29400.6|29342.1|29340.5|29416.1|29414.5|29337.6|29336|7569
1580999700000|2020-02-06 14:35:00|29341.6|29340|29311.1|29309.5|29352.1|29350.5|29307.1|29305.5|4684
1581000000000|2020-02-06 14:40:00|29310.6|29309|29301.1|29299.5|29312.1|29310.5|29273.1|29271.5|4737
1581000300000|2020-02-06 14:45:00|29301.6|29300|29273.1|29271.5|29308.1|29306.5|29265.1|29263.5|4119
1581000600000|2020-02-06 14:50:00|29273.6|29272|29281.1|29279.5|29285.1|29283.5|29246.1|29244.5|4432
1581000900000|2020-02-06 14:55:00|29281.6|29280|29338.6|29337|29342.1|29340.5|29273.1|29271.5|4670
1581001200000|2020-02-06 15:00:00|29338.1|29336.5|29333.6|29332|29343.1|29341.5|29312.1|29310.5|3230
1581001500000|2020-02-06 15:05:00|29334.1|29332.5|29329.1|29327.5|29354.1|29352.5|29327.6|29326|2769
1581001800000|2020-02-06 15:10:00|29331|29329.4|29332.5|29330.9|29357|29355.4|29326|29324.4|2519
1581002100000|2020-02-06 15:15:00|29332|29330.4|29269|29267.4|29336|29334.4|29269|29267.4|3595
1581002400000|2020-02-06 15:20:00|29268|29266.4|29265|29263.4|29283|29281.4|29247|29245.4|3818
1581002700000|2020-02-06 15:25:00|29264.5|29262.9|29279|29277.4|29300.5|29298.9|29258|29256.4|4361
1581003000000|2020-02-06 15:30:00|29280|29278.4|29294.5|29292.9|29298|29296.4|29266|29264.4|2987
1581003300000|2020-02-06 15:35:00|29294|29292.4|29300.5|29298.9|29308|29306.4|29293|29291.4|2104
1581003600000|2020-02-06 15:40:00|29301|29299.4|29278|29276.4|29311|29309.4|29274|29272.4|1715
1581003900000|2020-02-06 15:45:00|29277|29275.4|29329.5|29327.9|29346.5|29344.9|29272.5|29270.9|4152
1581004200000|2020-02-06 15:50:00|29330|29328.4|29294.5|29292.9|29347|29345.4|29294|29292.4|1930
1581004500000|2020-02-06 15:55:00|29294|29292.4|29331|29329.4|29341|29339.4|29293|29291.4|2002
1581004800000|2020-02-06 16:00:00|29331.5|29329.9|29331.5|29329.9|29346.5|29344.9|29312|29310.4|1922
1581005100000|2020-02-06 16:05:00|29332|29330.4|29354.5|29352.9|29361|29359.4|29332|29330.4|2585
1581005400000|2020-02-06 16:10:00|29354|29352.4|29351|29349.4|29386.5|29384.9|29303|29301.4|7232
1581005700000|2020-02-06 16:15:00|29350.5|29348.9|29351.5|29349.9|29361|29359.4|29331|29329.4|2206
1581006000000|2020-02-06 16:20:00|29352|29350.4|29371|29369.4|29385|29383.4|29348|29346.4|3155
1581006300000|2020-02-06 16:25:00|29370.5|29368.9|29371.5|29369.9|29374|29372.4|29360.5|29358.9|2006
1581006600000|2020-02-06 16:30:00|29372|29370.4|29380|29378.4|29386|29384.4|29360|29358.4|2293
1581006900000|2020-02-06 16:35:00|29379.5|29377.9|29374|29372.4|29380|29378.4|29358|29356.4|1277
1581007200000|2020-02-06 16:40:00|29373.5|29371.9|29349|29347.4|29385|29383.4|29348|29346.4|1141
1581007500000|2020-02-06 16:45:00|29348|29346.4|29345|29343.4|29354|29352.4|29333|29331.4|1479
1581007800000|2020-02-06 16:50:00|29344.5|29342.9|29319|29317.4|29347|29345.4|29311.5|29309.9|1545
1581008100000|2020-02-06 16:55:00|29320|29318.4|29311|29309.4|29331.5|29329.9|29308.5|29306.9|1726
1581008400000|2020-02-06 17:00:00|29311.5|29309.9|29335.5|29333.9|29336|29334.4|29306|29304.4|1101
1581008700000|2020-02-06 17:05:00|29336|29334.4|29352|29350.4|29354.5|29352.9|29333|29331.4|871
1581009000000|2020-02-06 17:10:00|29351.5|29349.9|29347|29345.4|29354|29352.4|29340.5|29338.9|669
1581009300000|2020-02-06 17:15:00|29347.5|29345.9|29378|29376.4|29383|29381.4|29345|29343.4|1083
1581009600000|2020-02-06 17:20:00|29377|29375.4|29390|29388.4|29392|29390.4|29376|29374.4|1096
1581009900000|2020-02-06 17:25:00|29390.5|29388.9|29403.5|29401.9|29404.5|29402.9|29388|29386.4|989
1581010200000|2020-02-06 17:30:00|29404|29402.4|29397|29395.4|29407|29405.4|29392|29390.4|1128
1581010500000|2020-02-06 17:35:00|29397.5|29395.9|29384.5|29382.9|29398|29396.4|29380|29378.4|1247
1581010800000|2020-02-06 17:40:00|29386.3|29384.7|29390.3|29388.7|29395.8|29394.2|29384.8|29383.2|759
1581011100000|2020-02-06 17:45:00|29390.8|29389.2|29364.8|29363.2|29391.8|29390.2|29358.8|29357.2|1247
1581011400000|2020-02-06 17:50:00|29364.3|29362.7|29382.8|29381.2|29386.8|29385.2|29364.3|29362.7|1213
1581011700000|2020-02-06 17:55:00|29383.3|29381.7|29392.3|29390.7|29395.3|29393.7|29378.8|29377.2|755
1581012000000|2020-02-06 18:00:00|29392.8|29391.2|29401.8|29400.2|29404.8|29403.2|29391.8|29390.2|1098
1581012300000|2020-02-06 18:05:00|29402.3|29400.7|29380.8|29379.2|29406.8|29405.2|29379.8|29378.2|1197
1581012600000|2020-02-06 18:10:00|29379.8|29378.2|29370.8|29369.2|29383.8|29382.2|29368.3|29366.7|949
1581012900000|2020-02-06 18:15:00|29371.3|29369.7|29371.8|29370.2|29380.8|29379.2|29368.3|29366.7|907
1581013200000|2020-02-06 18:20:00|29372.8|29371.2|29371.8|29370.2|29373.3|29371.7|29359.8|29358.2|840
1581013500000|2020-02-06 18:25:00|29371.3|29369.7|29364.8|29363.2|29378.8|29377.2|29364.8|29363.2|575
1581013800000|2020-02-06 18:30:00|29363.8|29362.2|29361.8|29360.2|29369.8|29368.2|29356.8|29355.2|820
1581014100000|2020-02-06 18:35:00|29361.3|29359.7|29346.8|29345.2|29361.8|29360.2|29345.8|29344.2|726
1581014400000|2020-02-06 18:40:00|29347.3|29345.7|29355.8|29354.2|29357.8|29356.2|29343.3|29341.7|605
1581014700000|2020-02-06 18:45:00|29356.3|29354.7|29366.8|29365.2|29367.8|29366.2|29353.8|29352.2|834
1581015000000|2020-02-06 18:50:00|29366.3|29364.7|29371.8|29370.2|29377.8|29376.2|29365.8|29364.2|721
1581015300000|2020-02-06 18:55:00|29370.8|29369.2|29381.3|29379.7|29384.8|29383.2|29370.8|29369.2|694
1581015600000|2020-02-06 19:00:00|29381.8|29380.2|29384.3|29382.7|29386.8|29385.2|29374.3|29372.7|734
1581015900000|2020-02-06 19:05:00|29384.8|29383.2|29396.8|29395.2|29399.8|29398.2|29379.8|29378.2|937
1581016200000|2020-02-06 19:10:00|29398.8|29397.2|29403.8|29402.2|29407.3|29405.7|29396.3|29394.7|621
1581016500000|2020-02-06 19:15:00|29403.3|29401.7|29386.8|29385.2|29405.3|29403.7|29385.3|29383.7|1019
1581016800000|2020-02-06 19:20:00|29387.3|29385.7|29376.8|29375.2|29388.8|29387.2|29366.8|29365.2|925
1581017100000|2020-02-06 19:25:00|29376.3|29374.7|29390.8|29389.2|29393.8|29392.2|29374.8|29373.2|1517
1581017400000|2020-02-06 19:30:00|29390.3|29388.7|29389.8|29388.2|29401.3|29399.7|29386.8|29385.2|1559
1581017700000|2020-02-06 19:35:00|29388.8|29387.2|29382.8|29381.2|29394.3|29392.7|29380.3|29378.7|863
1581018000000|2020-02-06 19:40:00|29383.3|29381.7|29387.8|29386.2|29393.8|29392.2|29383.3|29381.7|374
1581018300000|2020-02-06 19:45:00|29388.3|29386.7|29396.8|29395.2|29397.3|29395.7|29380.8|29379.2|732
1581018600000|2020-02-06 19:50:00|29397.3|29395.7|29386.8|29385.2|29398.8|29397.2|29384.8|29383.2|496
1581018900000|2020-02-06 19:55:00|29385.8|29384.2|29372.3|29370.7|29388.8|29387.2|29371.8|29370.2|767
1581019200000|2020-02-06 20:00:00|29371.8|29370.2|29375.3|29373.7|29380.8|29379.2|29365.8|29364.2|914
1581019500000|2020-02-06 20:05:00|29374.8|29373.2|29391.8|29390.2|29392.8|29391.2|29374.3|29372.7|641
1581019800000|2020-02-06 20:10:00|29391.3|29389.7|29365.8|29364.2|29392.3|29390.7|29357.8|29356.2|972
1581020100000|2020-02-06 20:15:00|29364.8|29363.2|29347.3|29345.7|29366.3|29364.7|29346.8|29345.2|1143
1581020400000|2020-02-06 20:20:00|29349.1|29347.5|29342.6|29341|29350.6|29349|29324.1|29322.5|1914
1581020700000|2020-02-06 20:25:00|29342.1|29340.5|29349.6|29348|29358.6|29357|29342.1|29340.5|1273
1581021000000|2020-02-06 20:30:00|29350.1|29348.5|29380.6|29379|29383.6|29382|29349.6|29348|1645
1581021300000|2020-02-06 20:35:00|29381.1|29379.5|29382.6|29381|29387.6|29386|29380.1|29378.5|1080
1581021600000|2020-02-06 20:40:00|29382.1|29380.5|29381.6|29380|29393.6|29392|29379.1|29377.5|1137
1581021900000|2020-02-06 20:45:00|29382.1|29380.5|29371.6|29370|29390.6|29389|29369.6|29368|1405
1581022200000|2020-02-06 20:50:00|29372.6|29371|29385.6|29384|29386.1|29384.5|29358.6|29357|1833
1581022500000|2020-02-06 20:55:00|29384.6|29383|29381.6|29380|29393.6|29392|29376.1|29374.5|3466
1581022800000|2020-02-06 21:00:00|29365.4|29363.8|29352.5|29348.7|29366.5|29364.8|29342.5|29338.7|2035
1581023100000|2020-02-06 21:05:00|29351.5|29347.7|29359.5|29355.7|29361.5|29357.7|29346.5|29342.7|370
1581023400000|2020-02-06 21:10:00|29359|29355.2|29378.6|29368.8|29381|29377.2|29357.5|29353.7|621
1581023700000|2020-02-06 21:15:00|29376.3|29366.5|29378.1|29368.3|29378.4|29368.6|29375.7|29365.9|3
1581024000000|2020-02-06 21:20:00|29377.8|29368|29378.6|29368.8|29378.7|29368.9|29377.8|29368|0
1581024300000|2020-02-06 21:25:00|29379|29369.2|29378.2|29368.4|29379.1|29369.3|29376.3|29366.5|0
1581024600000|2020-02-06 21:30:00|29374.3|29371.9|29381.3|29378.9|29382.3|29379.9|29370.3|29367.9|226
1581024900000|2020-02-06 21:35:00|29382.3|29379.9|29368.3|29365.9|29382.3|29379.9|29368.3|29365.9|181
1581025200000|2020-02-06 21:40:00|29369.3|29366.9|29385.3|29382.9|29387.3|29384.9|29365.3|29362.9|153
1581025500000|2020-02-06 21:45:00|29386.3|29383.9|29386.3|29383.9|29388.3|29385.9|29376.3|29373.9|255
1581025800000|2020-02-06 21:50:00|29387.3|29384.9|29389.3|29386.9|29389.3|29386.9|29380.3|29377.9|178
1581026100000|2020-02-06 21:55:00|29388.3|29385.9|29403|29393.2|29403.3|29400.9|29387.3|29384.9|317
1581026400000|2020-02-06 22:00:00|29402.8|29393|29401.4|29391.6|29403.6|29393.8|29397.9|29388.1|0
1581026700000|2020-02-06 22:05:00|29401.7|29391.9|29402.9|29393.1|29402.9|29393.1|29398.4|29388.6|0
1581027000000|2020-02-06 22:10:00|29401.7|29391.9|29403.9|29394.1|29405.1|29395.3|29399|29389.2|0
1581027300000|2020-02-06 22:15:00|29403.8|29394|29411.6|29401.8|29411.6|29401.8|29403.8|29394|0
1581027600000|2020-02-06 22:20:00|29417.3|29407.5|29402.9|29393.1|29417.7|29407.9|29397.5|29387.7|0
1581027900000|2020-02-06 22:25:00|29403.6|29393.8|29399.7|29389.9|29403.6|29393.8|29398.2|29388.4|0
1581028200000|2020-02-06 22:30:00|29399.4|29389.6|29400.1|29390.3|29400.1|29390.3|29399.4|29389.6|0
1581028500000|2020-02-06 22:35:00|29399.4|29389.6|29395.5|29385.7|29399.7|29389.9|29395.5|29385.7|0
1581028800000|2020-02-06 22:40:00|29396.2|29386.4|29397.5|29387.7|29397.8|29388|29396.2|29386.4|0
1581029100000|2020-02-06 22:45:00|29397.8|29388|29397.8|29388|29398.8|29389|29397.8|29388|0
1581029400000|2020-02-06 22:50:00|29398.8|29389|29398.9|29389.1|29398.9|29389.1|29397.8|29388|0
1581029700000|2020-02-06 22:55:00|29399.5|29389.7|29399.9|29390.1|29400.6|29390.8|29399.5|29389.7|0
1581030000000|2020-02-06 23:00:00|29407|29403.2|29405|29401.2|29412|29408.2|29389|29385.2|445
1581030300000|2020-02-06 23:05:00|29405.5|29401.7|29414.5|29410.7|29417.5|29413.7|29405.5|29401.7|161
1581030600000|2020-02-06 23:10:00|29414|29410.2|29410|29406.2|29414|29410.2|29402.5|29398.7|134
1581030900000|2020-02-06 23:15:00|29409.5|29405.7|29403.5|29399.7|29412|29408.2|29402.5|29398.7|126
1581031200000|2020-02-06 23:20:00|29403|29399.2|29397|29393.2|29404|29400.2|29395.5|29391.7|72
1581031500000|2020-02-06 23:25:00|29396.5|29392.7|29395|29391.2|29399.5|29395.7|29391.5|29387.7|114
1581031800000|2020-02-06 23:30:00|29394.5|29390.7|29397|29393.2|29397|29393.2|29388.5|29384.7|146
1581032100000|2020-02-06 23:35:00|29397.5|29393.7|29401|29397.2|29403|29399.2|29394|29390.2|73
1581032400000|2020-02-06 23:40:00|29400.5|29396.7|29396|29392.2|29401.5|29397.7|29393|29389.2|79
1581032700000|2020-02-06 23:45:00|29395.5|29391.7|29393|29389.2|29401.5|29397.7|29386|29382.2|147
1581033000000|2020-02-06 23:50:00|29392|29388.2|29402|29398.2|29403.5|29399.7|29392|29388.2|95
1581033300000|2020-02-06 23:55:00|29402.5|29398.7|29405|29401.2|29411.5|29407.7|29402.5|29398.7|118
1581033600000|2020-02-07 00:00:00|29404.5|29400.7|29399|29395.2|29412|29408.2|29394.5|29390.7|176
1581033900000|2020-02-07 00:05:00|29398.5|29394.7|29408.5|29404.7|29410|29406.2|29396|29392.2|129
1581034200000|2020-02-07 00:10:00|29408|29404.2|29393.5|29389.7|29408|29404.2|29390.5|29386.7|205
1581034500000|2020-02-07 00:15:00|29394|29390.2|29381|29377.2|29399.5|29395.7|29375|29371.2|241
1581034800000|2020-02-07 00:20:00|29381.5|29377.7|29391.5|29387.7|29392|29388.2|29377|29373.2|140
1581035100000|2020-02-07 00:25:00|29392|29388.2|29382.5|29378.7|29392|29388.2|29377.5|29373.7|114
1581035400000|2020-02-07 00:30:00|29382|29378.2|29369|29365.2|29383.5|29379.7|29367|29363.2|172
1581035700000|2020-02-07 00:35:00|29368.5|29364.7|29336.5|29332.7|29371.5|29367.7|29327.5|29323.7|649
1581036000000|2020-02-07 00:40:00|29336|29332.2|29324|29320.2|29347.5|29343.7|29321.5|29317.7|500
1581036300000|2020-02-07 00:45:00|29324.5|29320.7|29302|29298.2|29324.5|29320.7|29282.5|29278.7|1160
1581036600000|2020-02-07 00:50:00|29301.5|29297.7|29319.5|29315.7|29321.5|29317.7|29299.5|29295.7|652
1581036900000|2020-02-07 00:55:00|29320|29316.2|29318.5|29314.7|29327|29323.2|29312|29308.2|274
1581037200000|2020-02-07 01:00:00|29319.5|29315.7|29320|29316.2|29331.5|29327.7|29317.5|29313.7|373
1581037500000|2020-02-07 01:05:00|29319.5|29315.7|29293|29289.2|29328.5|29324.7|29285.5|29281.7|608
1581037800000|2020-02-07 01:10:00|29293.5|29289.7|29308.5|29304.7|29309.5|29305.7|29283.5|29279.7|433
1581038100000|2020-02-07 01:15:00|29309|29305.2|29315.5|29311.7|29326.5|29322.7|29300|29296.2|558
1581038400000|2020-02-07 01:20:00|29315|29311.2|29317|29313.2|29322.5|29318.7|29300|29296.2|346
1581038700000|2020-02-07 01:25:00|29317.5|29313.7|29321.5|29317.7|29329.5|29325.7|29304.5|29300.7|335
1581039000000|2020-02-07 01:30:00|29322|29318.2|29327.5|29323.7|29333|29329.2|29315|29311.2|390
1581039300000|2020-02-07 01:35:00|29327|29323.2|29338|29334.2|29348.5|29344.7|29327|29323.2|598
1581039600000|2020-02-07 01:40:00|29338.5|29334.7|29346.5|29342.7|29354|29350.2|29334.5|29330.7|410
1581039900000|2020-02-07 01:45:00|29346|29342.2|29352.5|29348.7|29355|29351.2|29335.5|29331.7|248
1581040200000|2020-02-07 01:50:00|29352|29348.2|29327.5|29323.7|29352|29348.2|29317.5|29313.7|373
1581040500000|2020-02-07 01:55:00|29328|29324.2|29319.5|29315.7|29333.5|29329.7|29318.5|29314.7|254
1581040800000|2020-02-07 02:00:00|29320|29316.2|29331.5|29327.7|29334.5|29330.7|29318.5|29314.7|187
1581041100000|2020-02-07 02:05:00|29331|29327.2|29330.5|29326.7|29336|29332.2|29324|29320.2|113
1581041400000|2020-02-07 02:10:00|29330|29326.2|29331|29327.2|29334|29330.2|29326|29322.2|91
1581041700000|2020-02-07 02:15:00|29330.5|29326.7|29332.5|29328.7|29334|29330.2|29322|29318.2|234
1581042000000|2020-02-07 02:20:00|29333|29329.2|29347|29343.2|29350|29346.2|29330|29326.2|183
1581042300000|2020-02-07 02:25:00|29347.5|29343.7|29349|29345.2|29360|29356.2|29347.5|29343.7|350
1581042600000|2020-02-07 02:30:00|29349.5|29345.7|29360|29356.2|29364.5|29360.7|29349.5|29345.7|359
1581042900000|2020-02-07 02:35:00|29360.5|29356.7|29339.5|29335.7|29362.5|29358.7|29339.5|29335.7|490
1581043200000|2020-02-07 02:40:00|29340.5|29336.7|29339.5|29335.7|29345|29341.2|29333.5|29329.7|388
1581043500000|2020-02-07 02:45:00|29340|29336.2|29340|29336.2|29343.5|29339.7|29333.5|29329.7|113
1581043800000|2020-02-07 02:50:00|29340.5|29336.7|29326.5|29322.7|29341.5|29337.7|29324|29320.2|166
1581044100000|2020-02-07 02:55:00|29326|29322.2|29327|29323.2|29330|29326.2|29320.5|29316.7|219
1581044400000|2020-02-07 03:00:00|29326.5|29322.7|29324|29320.2|29338.5|29334.7|29324|29320.2|213
1581044700000|2020-02-07 03:05:00|29323.5|29319.7|29333.5|29329.7|29337|29333.2|29322.5|29318.7|126
1581045000000|2020-02-07 03:10:00|29334|29330.2|29326.5|29322.7|29335|29331.2|29321|29317.2|97
1581045300000|2020-02-07 03:15:00|29327|29323.2|29341|29337.2|29341|29337.2|29327|29323.2|97
1581045600000|2020-02-07 03:20:00|29340.5|29336.7|29339.5|29335.7|29344.5|29340.7|29337.5|29333.7|105
1581045900000|2020-02-07 03:25:00|29339|29335.2|29335.5|29331.7|29339.5|29335.7|29331.5|29327.7|73
1581046200000|2020-02-07 03:30:00|29336|29332.2|29332|29328.2|29336|29332.2|29324|29320.2|99
1581046500000|2020-02-07 03:35:00|29331.5|29327.7|29330|29326.2|29333.5|29329.7|29327.5|29323.7|110
1581046800000|2020-02-07 03:40:00|29329.5|29325.7|29338.5|29334.7|29339.5|29335.7|29327|29323.2|115
1581047100000|2020-02-07 03:45:00|29339.5|29335.7|29335.5|29331.7|29340|29336.2|29331|29327.2|90
1581047400000|2020-02-07 03:50:00|29335|29331.2|29339.5|29335.7|29342|29338.2|29335|29331.2|87
1581047700000|2020-02-07 03:55:00|29340|29336.2|29341|29337.2|29342|29338.2|29335|29331.2|165
1581048000000|2020-02-07 04:00:00|29341.5|29337.7|29334.5|29330.7|29343.5|29339.7|29332.5|29328.7|134
1581048300000|2020-02-07 04:05:00|29334|29330.2|29328|29324.2|29339|29335.2|29327.5|29323.7|87
1581048600000|2020-02-07 04:10:00|29328.5|29324.7|29325|29321.2|29331.5|29327.7|29323.5|29319.7|103
1581048900000|2020-02-07 04:15:00|29324.5|29320.7|29329.5|29325.7|29330|29326.2|29322.5|29318.7|105
1581049200000|2020-02-07 04:20:00|29330.5|29326.7|29332.5|29328.7|29333|29329.2|29329.5|29325.7|42
1581049500000|2020-02-07 04:25:00|29333|29329.2|29337.5|29333.7|29339.5|29335.7|29330|29326.2|102
1581049800000|2020-02-07 04:30:00|29337|29333.2|29330|29326.2|29337|29333.2|29329.5|29325.7|61
1581050100000|2020-02-07 04:35:00|29329.5|29325.7|29330|29326.2|29330.5|29326.7|29324|29320.2|64
1581050400000|2020-02-07 04:40:00|29329.5|29325.7|29329.5|29325.7|29336.5|29332.7|29329.5|29325.7|93
1581050700000|2020-02-07 04:45:00|29328.5|29324.7|29325.5|29321.7|29330.5|29326.7|29323.5|29319.7|99
1581051000000|2020-02-07 04:50:00|29325|29321.2|29326|29322.2|29329.5|29325.7|29324.5|29320.7|40
1581051300000|2020-02-07 04:55:00|29325.5|29321.7|29327.5|29323.7|29332|29328.2|29325.5|29321.7|106
1581051600000|2020-02-07 05:00:00|29327|29323.2|29325.5|29321.7|29329.5|29325.7|29322|29318.2|143
1581051900000|2020-02-07 05:05:00|29325|29321.2|29326|29322.2|29328.5|29324.7|29323|29319.2|86
1581052200000|2020-02-07 05:10:00|29325.5|29321.7|29314.5|29310.7|29328.5|29324.7|29313.5|29309.7|144
1581052500000|2020-02-07 05:15:00|29314|29310.2|29303.5|29299.7|29318|29314.2|29299.5|29295.7|298
1581052800000|2020-02-07 05:20:00|29303|29299.2|29310.5|29306.7|29314|29310.2|29302.5|29298.7|161
1581053100000|2020-02-07 05:25:00|29311.5|29307.7|29320|29316.2|29321.5|29317.7|29305|29301.2|159
1581053400000|2020-02-07 05:30:00|29320.5|29316.7|29320|29316.2|29325.5|29321.7|29317|29313.2|90
1581053700000|2020-02-07 05:35:00|29320.5|29316.7|29320|29316.2|29321.5|29317.7|29314|29310.2|106
1581054000000|2020-02-07 05:40:00|29320.5|29316.7|29321.5|29317.7|29323.5|29319.7|29317.5|29313.7|69
1581054300000|2020-02-07 05:45:00|29322|29318.2|29330.5|29326.7|29335.5|29331.7|29321|29317.2|188
1581054600000|2020-02-07 05:50:00|29330|29326.2|29334.5|29330.7|29335.5|29331.7|29328.5|29324.7|180
1581054900000|2020-02-07 05:55:00|29334|29330.2|29326|29322.2|29334|29330.2|29321.5|29317.7|156
1581055200000|2020-02-07 06:00:00|29326.5|29322.7|29320|29316.2|29333|29329.2|29318|29314.2|170
1581055500000|2020-02-07 06:05:00|29319.5|29315.7|29321|29317.2|29322|29318.2|29309.5|29305.7|150
1581055800000|2020-02-07 06:10:00|29321.5|29317.7|29330|29326.2|29332.5|29328.7|29320.5|29316.7|140
1581056100000|2020-02-07 06:15:00|29329.5|29325.7|29349.5|29345.7|29349.5|29345.7|29329|29325.2|322
1581056400000|2020-02-07 06:20:00|29350.5|29346.7|29377.5|29373.7|29378.5|29374.7|29347.5|29343.7|672
1581056700000|2020-02-07 06:25:00|29376.5|29372.7|29384.5|29380.7|29391.5|29387.7|29371.5|29367.7|337
1581057000000|2020-02-07 06:30:00|29385|29381.2|29373.5|29369.7|29386|29382.2|29373|29369.2|236
1581057300000|2020-02-07 06:35:00|29373|29369.2|29363|29359.2|29378.5|29374.7|29361.5|29357.7|249
1581057600000|2020-02-07 06:40:00|29363.5|29359.7|29361.5|29357.7|29366.5|29362.7|29358.5|29354.7|246
1581057900000|2020-02-07 06:45:00|29362|29358.2|29367|29363.2|29367.5|29363.7|29359|29355.2|131
1581058200000|2020-02-07 06:50:00|29367.5|29363.7|29373|29369.2|29380.5|29376.7|29367|29363.2|228
1581058500000|2020-02-07 06:55:00|29372.5|29368.7|29371.5|29367.7|29377.5|29373.7|29368|29364.2|129
1581058800000|2020-02-07 07:00:00|29372|29368.2|29363|29359.2|29388.5|29384.7|29362.5|29358.7|485
1581059100000|2020-02-07 07:05:00|29363.5|29359.7|29364|29360.2|29369|29365.2|29360.5|29356.7|191
1581059400000|2020-02-07 07:10:00|29364.5|29360.7|29372.5|29368.7|29379.5|29375.7|29363|29359.2|203
1581059700000|2020-02-07 07:15:00|29375.5|29371.7|29373.5|29369.7|29387.5|29383.7|29373|29369.2|253
1581060000000|2020-02-07 07:20:00|29374.5|29370.7|29354.5|29350.7|29376.5|29372.7|29354.5|29350.7|263
1581060300000|2020-02-07 07:25:00|29355|29351.2|29326.5|29322.7|29359.5|29355.7|29320.5|29316.7|790
1581060600000|2020-02-07 07:30:00|29326|29322.2|29333.5|29329.7|29341.5|29337.7|29312.5|29308.7|566
1581060900000|2020-02-07 07:35:00|29334|29330.2|29317.5|29313.7|29343|29339.2|29314.5|29310.7|428
1581061200000|2020-02-07 07:40:00|29319|29315.2|29333|29329.2|29336.5|29332.7|29319|29315.2|336
1581061500000|2020-02-07 07:45:00|29333.5|29329.7|29332.5|29328.7|29338|29334.2|29325.5|29321.7|351
1581061800000|2020-02-07 07:50:00|29332|29328.2|29336|29332.2|29338|29334.2|29328|29324.2|170
1581062100000|2020-02-07 07:55:00|29335.5|29331.7|29338.5|29334.7|29345|29341.2|29334|29330.2|301
1581062400000|2020-02-07 08:00:00|29337.8|29335.4|29319.8|29317.4|29350.8|29348.4|29308.8|29306.4|1021
1581062700000|2020-02-07 08:05:00|29318.8|29316.4|29341.3|29338.9|29342.3|29339.9|29313.3|29310.9|614
1581063000000|2020-02-07 08:10:00|29340.8|29338.4|29342.8|29340.4|29349.8|29347.4|29330.8|29328.4|593
1581063300000|2020-02-07 08:15:00|29343.3|29340.9|29336.8|29334.4|29349.8|29347.4|29330.3|29327.9|416
1581063600000|2020-02-07 08:20:00|29337.3|29334.9|29330.8|29328.4|29341.3|29338.9|29319.8|29317.4|388
1581063900000|2020-02-07 08:25:00|29330.3|29327.9|29326.8|29324.4|29344.3|29341.9|29323.8|29321.4|495
1581064200000|2020-02-07 08:30:00|29326.3|29323.9|29334.8|29332.4|29336.8|29334.4|29322.8|29320.4|457
1581064500000|2020-02-07 08:35:00|29334.3|29331.9|29345.8|29343.4|29350.8|29348.4|29328.8|29326.4|531
1581064800000|2020-02-07 08:40:00|29345.3|29342.9|29358.3|29355.9|29360.8|29358.4|29338.3|29335.9|343
1581065100000|2020-02-07 08:45:00|29357.8|29355.4|29341.8|29339.4|29361.3|29358.9|29339.3|29336.9|302
1581065400000|2020-02-07 08:50:00|29342.3|29339.9|29337.8|29335.4|29347.8|29345.4|29329.8|29327.4|294
1581065700000|2020-02-07 08:55:00|29337.3|29334.9|29338.8|29336.4|29346.3|29343.9|29328.8|29326.4|411
1581066000000|2020-02-07 09:00:00|29339.3|29336.9|29340.8|29338.4|29347.8|29345.4|29326.3|29323.9|376
1581066300000|2020-02-07 09:05:00|29341.3|29338.9|29339.8|29337.4|29344.8|29342.4|29336.3|29333.9|181
1581066600000|2020-02-07 09:10:00|29340.3|29337.9|29335.3|29332.9|29347.8|29345.4|29334.8|29332.4|251
1581066900000|2020-02-07 09:15:00|29335.8|29333.4|29337.3|29334.9|29344.3|29341.9|29329.8|29327.4|206
1581067200000|2020-02-07 09:20:00|29337.8|29335.4|29345.8|29343.4|29347.8|29345.4|29333.8|29331.4|203
1581067500000|2020-02-07 09:25:00|29345.3|29342.9|29314.8|29312.4|29346.8|29344.4|29312.8|29310.4|366
1581067800000|2020-02-07 09:30:00|29311.8|29309.4|29324.3|29321.9|29325.8|29323.4|29303.8|29301.4|522
1581068100000|2020-02-07 09:35:00|29323.8|29321.4|29320.3|29317.9|29328.8|29326.4|29318.8|29316.4|466
1581068400000|2020-02-07 09:40:00|29319.8|29317.4|29310.8|29308.4|29319.8|29317.4|29309.8|29307.4|460
1581068700000|2020-02-07 09:45:00|29311.3|29308.9|29291.8|29289.4|29311.8|29309.4|29282.8|29280.4|907
1581069000000|2020-02-07 09:50:00|29291.3|29288.9|29288.3|29285.9|29296.8|29294.4|29276.8|29274.4|716
1581069300000|2020-02-07 09:55:00|29287.8|29285.4|29285.8|29283.4|29295.3|29292.9|29283.3|29280.9|425
1581069600000|2020-02-07 10:00:00|29286.3|29283.9|29296.8|29294.4|29297.3|29294.9|29282.8|29280.4|323
1581069900000|2020-02-07 10:05:00|29296.3|29293.9|29293.8|29291.4|29298.3|29295.9|29288.8|29286.4|329
1581070200000|2020-02-07 10:10:00|29294.8|29292.4|29258.3|29255.9|29295.8|29293.4|29246.3|29243.9|1779
1581070500000|2020-02-07 10:15:00|29257.8|29255.4|29255.8|29253.4|29261.8|29259.4|29244.8|29242.4|728
1581070800000|2020-02-07 10:20:00|29255.3|29252.9|29265.3|29262.9|29267.8|29265.4|29251.8|29249.4|584
1581071100000|2020-02-07 10:25:00|29265.8|29263.4|29270.3|29267.9|29276.8|29274.4|29264.8|29262.4|509
1581071400000|2020-02-07 10:30:00|29269.8|29267.4|29251.8|29249.4|29276.8|29274.4|29250.8|29248.4|846
1581071700000|2020-02-07 10:35:00|29251.3|29248.9|29263.8|29261.4|29270.8|29268.4|29246.8|29244.4|413
1581072000000|2020-02-07 10:40:00|29264.3|29261.9|29260.3|29257.9|29264.3|29261.9|29250.3|29247.9|585
1581072300000|2020-02-07 10:45:00|29260.8|29258.4|29249.8|29247.4|29260.8|29258.4|29239.3|29236.9|609
1581072600000|2020-02-07 10:50:00|29250.8|29248.4|29243.8|29241.4|29255.8|29253.4|29240.8|29238.4|447
1581072900000|2020-02-07 10:55:00|29244.3|29241.9|29228.8|29226.4|29247.8|29245.4|29227.8|29225.4|502
1581073200000|2020-02-07 11:00:00|29228.3|29225.9|29217.8|29215.4|29231.8|29229.4|29208.8|29206.4|1051
1581073500000|2020-02-07 11:05:00|29217.3|29214.9|29228.3|29225.9|29233.8|29231.4|29216.8|29214.4|673
1581073800000|2020-02-07 11:10:00|29228.8|29226.4|29248.8|29246.4|29254.8|29252.4|29225.8|29223.4|994
1581074100000|2020-02-07 11:15:00|29249.3|29246.9|29251.8|29249.4|29265.8|29263.4|29248.8|29246.4|693
1581074400000|2020-02-07 11:20:00|29252.3|29249.9|29257.3|29254.9|29266.8|29264.4|29252.3|29249.9|417
1581074700000|2020-02-07 11:25:00|29256.8|29254.4|29252.3|29249.9|29262.3|29259.9|29249.8|29247.4|430
1581075000000|2020-02-07 11:30:00|29252.8|29250.4|29248.8|29246.4|29254.8|29252.4|29239.8|29237.4|408
1581075300000|2020-02-07 11:35:00|29249.3|29246.9|29251.8|29249.4|29254.8|29252.4|29245.8|29243.4|161
1581075600000|2020-02-07 11:40:00|29251.3|29248.9|29239.8|29237.4|29254.8|29252.4|29236.3|29233.9|358
1581075900000|2020-02-07 11:45:00|29239.3|29236.9|29247.8|29245.4|29248.8|29246.4|29237.8|29235.4|231
1581076200000|2020-02-07 11:50:00|29248.8|29246.4|29262.8|29260.4|29266.8|29264.4|29244.8|29242.4|310
1581076500000|2020-02-07 11:55:00|29262.3|29259.9|29266.3|29263.9|29267.8|29265.4|29259.8|29257.4|299
1581076800000|2020-02-07 12:00:00|29265.8|29263.4|29265.8|29263.4|29268.8|29266.4|29259.8|29257.4|345
1581077100000|2020-02-07 12:05:00|29265.3|29262.9|29270.3|29267.9|29274.8|29272.4|29261.3|29258.9|376
1581077400000|2020-02-07 12:10:00|29270.8|29268.4|29270.8|29268.4|29273.8|29271.4|29262.8|29260.4|379
1581077700000|2020-02-07 12:15:00|29271.3|29268.9|29283.8|29281.4|29291.8|29289.4|29269.8|29267.4|912
1581078000000|2020-02-07 12:20:00|29284.3|29281.9|29275.8|29273.4|29284.3|29281.9|29269.3|29266.9|260
1581078300000|2020-02-07 12:25:00|29275.3|29272.9|29277.8|29275.4|29277.8|29275.4|29268.8|29266.4|260
1581078600000|2020-02-07 12:30:00|29278.3|29275.9|29287.8|29285.4|29290.8|29288.4|29275.3|29272.9|521
1581078900000|2020-02-07 12:35:00|29288.3|29285.9|29281.3|29278.9|29292.8|29290.4|29280.3|29277.9|288
1581079200000|2020-02-07 12:40:00|29281.8|29279.4|29277.8|29275.4|29283.8|29281.4|29272.8|29270.4|285
1581079500000|2020-02-07 12:45:00|29278.3|29275.9|29272.8|29270.4|29279.8|29277.4|29268.8|29266.4|288
1581079800000|2020-02-07 12:50:00|29273.3|29270.9|29275.8|29273.4|29278.8|29276.4|29268.8|29266.4|228
1581080100000|2020-02-07 12:55:00|29275.3|29272.9|29288.8|29286.4|29293.8|29291.4|29274.8|29272.4|554
1581080400000|2020-02-07 13:00:00|29289.3|29286.9|29277.3|29274.9|29294.3|29291.9|29276.8|29274.4|376
1581080700000|2020-02-07 13:05:00|29277.8|29275.4|29265.3|29262.9|29283.8|29281.4|29260.8|29258.4|1458
1581081000000|2020-02-07 13:10:00|29264.8|29262.4|29275.3|29272.9|29275.8|29273.4|29258.3|29255.9|556
1581081300000|2020-02-07 13:15:00|29275.8|29273.4|29274.8|29272.4|29283.8|29281.4|29268.8|29266.4|345
1581081600000|2020-02-07 13:20:00|29275.3|29272.9|29292.3|29289.9|29295.8|29293.4|29271.3|29268.9|550
1581081900000|2020-02-07 13:25:00|29291.8|29289.4|29310.8|29308.4|29322.8|29320.4|29291.8|29289.4|951
1581082200000|2020-02-07 13:30:00|29311.3|29308.9|29302.3|29299.9|29358.3|29355.9|29300.8|29298.4|3228
1581082500000|2020-02-07 13:35:00|29301.8|29299.4|29282.8|29280.4|29306.8|29304.4|29236.8|29234.4|3694
1581082800000|2020-02-07 13:40:00|29281.8|29279.4|29255.8|29253.4|29283.3|29280.9|29239.8|29237.4|1928
1581083100000|2020-02-07 13:45:00|29255.3|29252.9|29245.8|29243.4|29269.8|29267.4|29240.8|29238.4|1469
1581083400000|2020-02-07 13:50:00|29247.3|29244.9|29274.3|29271.9|29280.8|29278.4|29245.8|29243.4|1100
1581083700000|2020-02-07 13:55:00|29274.8|29272.4|29263.3|29260.9|29286.8|29284.4|29261.8|29259.4|518
1581084000000|2020-02-07 14:00:00|29262.8|29260.4|29280.3|29277.9|29285.8|29283.4|29261.8|29259.4|601
1581084300000|2020-02-07 14:05:00|29279.8|29277.4|29273.3|29270.9|29281.3|29278.9|29269.3|29266.9|570
1581084600000|2020-02-07 14:10:00|29272.8|29270.4|29267.8|29265.4|29278.3|29275.9|29264.8|29262.4|464
1581084900000|2020-02-07 14:15:00|29267.3|29264.9|29249.3|29246.9|29276.8|29274.4|29247.3|29244.9|778
1581085200000|2020-02-07 14:20:00|29248.8|29246.4|29245.3|29242.9|29258.3|29255.9|29242.8|29240.4|393
1581085500000|2020-02-07 14:25:00|29244.8|29242.4|29266.8|29264.4|29266.8|29264.4|29243.8|29241.4|545
1581085800000|2020-02-07 14:30:00|29266.4|29264.8|29183.4|29181.8|29269.9|29268.3|29175.4|29173.8|8516
1581086100000|2020-02-07 14:35:00|29182.9|29181.3|29202.9|29201.3|29230.9|29229.3|29166.4|29164.8|5392
1581086400000|2020-02-07 14:40:00|29203.4|29201.8|29185.4|29183.8|29210.4|29208.8|29180.4|29178.8|3363
1581086700000|2020-02-07 14:45:00|29185.9|29184.3|29210.4|29208.8|29213.4|29211.8|29169.4|29167.8|2826
1581087000000|2020-02-07 14:50:00|29210.9|29209.3|29217.4|29215.8|29224.4|29222.8|29203.4|29201.8|2076
1581087300000|2020-02-07 14:55:00|29216.9|29215.3|29169.4|29167.8|29221.4|29219.8|29159.4|29157.8|3055
1581087600000|2020-02-07 15:00:00|29168.9|29167.3|29149.4|29147.8|29172.4|29170.8|29135.4|29133.8|4390
1581087900000|2020-02-07 15:05:00|29148.9|29147.3|29180.4|29178.8|29194.4|29192.8|29147.9|29146.3|2783
1581088200000|2020-02-07 15:10:00|29179.9|29178.3|29189.4|29187.8|29195.9|29194.3|29177.9|29176.3|2213
1581088500000|2020-02-07 15:15:00|29188.4|29186.8|29201.4|29199.8|29210.9|29209.3|29168.4|29166.8|2697
1581088800000|2020-02-07 15:20:00|29200.9|29199.3|29208.4|29206.8|29225.4|29223.8|29200.9|29199.3|1998
1581089100000|2020-02-07 15:25:00|29207.9|29206.3|29223.4|29221.8|29226.4|29224.8|29193.9|29192.3|1881
1581089400000|2020-02-07 15:30:00|29223.9|29222.3|29204.4|29202.8|29238.4|29236.8|29203.4|29201.8|2339
1581089700000|2020-02-07 15:35:00|29205.4|29203.8|29196.4|29194.8|29215.4|29213.8|29191.4|29189.8|2661
1581090000000|2020-02-07 15:40:00|29196.9|29195.3|29221.4|29219.8|29228.4|29226.8|29182.4|29180.8|2396
1581090300000|2020-02-07 15:45:00|29221.9|29220.3|29199.9|29198.3|29228.4|29226.8|29184.4|29182.8|1732
1581090600000|2020-02-07 15:50:00|29200.4|29198.8|29193.4|29191.8|29206.4|29204.8|29182.9|29181.3|1517
1581090900000|2020-02-07 15:55:00|29192.9|29191.3|29180.4|29178.8|29215.4|29213.8|29180.4|29178.8|1770
1581091200000|2020-02-07 16:00:00|29180.9|29179.3|29173.9|29172.3|29184.4|29182.8|29155.4|29153.8|2298
1581091500000|2020-02-07 16:05:00|29174.4|29172.8|29175.4|29173.8|29199.9|29198.3|29169.4|29167.8|1888
1581091800000|2020-02-07 16:10:00|29175.9|29174.3|29180.6|29179|29183.4|29181.8|29158.4|29156.8|1730
1581092100000|2020-02-07 16:15:00|29180.1|29178.5|29192.1|29190.5|29192.1|29190.5|29175.6|29174|1156
1581092400000|2020-02-07 16:20:00|29191.6|29190|29219.6|29218|29221.1|29219.5|29191.1|29189.5|1653
1581092700000|2020-02-07 16:25:00|29219.1|29217.5|29220.6|29219|29229.1|29227.5|29215.1|29213.5|1272
1581093000000|2020-02-07 16:30:00|29220.1|29218.5|29218.1|29216.5|29239.1|29237.5|29214.1|29212.5|2461
1581093300000|2020-02-07 16:35:00|29218.6|29217|29199.1|29197.5|29219.1|29217.5|29198.1|29196.5|1813
1581093600000|2020-02-07 16:40:00|29198.6|29197|29195.1|29193.5|29208.1|29206.5|29193.1|29191.5|908
1581093900000|2020-02-07 16:45:00|29194.6|29193|29178.1|29176.5|29197.1|29195.5|29171.1|29169.5|1356
1581094200000|2020-02-07 16:50:00|29177.6|29176|29186.1|29184.5|29188.6|29187|29169.1|29167.5|1290
1581094500000|2020-02-07 16:55:00|29186.6|29185|29197.1|29195.5|29202.1|29200.5|29183.1|29181.5|1553
1581094800000|2020-02-07 17:00:00|29196.6|29195|29200.1|29198.5|29208.6|29207|29187.1|29185.5|1151
1581095100000|2020-02-07 17:05:00|29200.6|29199|29197.6|29196|29215.1|29213.5|29196.6|29195|800
1581095400000|2020-02-07 17:10:00|29198.1|29196.5|29214.1|29212.5|29214.1|29212.5|29190.1|29188.5|930
1581095700000|2020-02-07 17:15:00|29214.6|29213|29204.1|29202.5|29221.1|29219.5|29203.1|29201.5|740
1581096000000|2020-02-07 17:20:00|29203.6|29202|29203.1|29201.5|29215.1|29213.5|29197.6|29196|788
1581096300000|2020-02-07 17:25:00|29202.6|29201|29202.1|29200.5|29205.1|29203.5|29192.1|29190.5|635
1581096600000|2020-02-07 17:30:00|29201.6|29200|29180.1|29178.5|29203.1|29201.5|29177.6|29176|806
1581096900000|2020-02-07 17:35:00|29179.6|29178|29179.1|29177.5|29187.1|29185.5|29169.1|29167.5|661
1581097200000|2020-02-07 17:40:00|29179.6|29178|29181.1|29179.5|29190.1|29188.5|29175.1|29173.5|961
1581097500000|2020-02-07 17:45:00|29180.6|29179|29178.1|29176.5|29185.1|29183.5|29173.1|29171.5|645
1581097800000|2020-02-07 17:50:00|29178.6|29177|29183.1|29181.5|29184.1|29182.5|29171.1|29169.5|983
1581098100000|2020-02-07 17:55:00|29182.6|29181|29189.1|29187.5|29194.1|29192.5|29171.1|29169.5|1285
1581098400000|2020-02-07 18:00:00|29188.6|29187|29183.1|29181.5|29189.1|29187.5|29176.1|29174.5|530
1581098700000|2020-02-07 18:05:00|29183.6|29182|29174.1|29172.5|29186.1|29184.5|29171.1|29169.5|429
1581099000000|2020-02-07 18:10:00|29174.6|29173|29169.1|29167.5|29177.1|29175.5|29168.1|29166.5|430
1581099300000|2020-02-07 18:15:00|29168.6|29167|29167.1|29165.5|29175.1|29173.5|29162.1|29160.5|810
1581099600000|2020-02-07 18:20:00|29167.6|29166|29173.1|29171.5|29173.6|29172|29159.1|29157.5|548
1581099900000|2020-02-07 18:25:00|29172.6|29171|29185.1|29183.5|29185.1|29183.5|29168.1|29166.5|617
1581100200000|2020-02-07 18:30:00|29184.6|29183|29157.1|29155.5|29190.6|29189|29151.1|29149.5|1698
1581100500000|2020-02-07 18:35:00|29157.6|29156|29153.6|29152|29194.1|29192.5|29151.6|29150|2684
1581100800000|2020-02-07 18:40:00|29154.1|29152.5|29153.1|29151.5|29161.1|29159.5|29142.1|29140.5|1191
1581101100000|2020-02-07 18:45:00|29153.6|29152|29135.1|29133.5|29155.1|29153.5|29129.6|29128|1205
1581101400000|2020-02-07 18:50:00|29135.6|29134|29139.1|29137.5|29146.1|29144.5|29132.1|29130.5|1037
1581101700000|2020-02-07 18:55:00|29140.1|29138.5|29113.1|29111.5|29142.1|29140.5|29112.6|29111|1188
1581102000000|2020-02-07 19:00:00|29114.1|29112.5|29079.1|29077.5|29114.1|29112.5|29078.1|29076.5|1931
1581102300000|2020-02-07 19:05:00|29078.6|29077|29068.1|29066.5|29093.1|29091.5|29064.1|29062.5|2350
1581102600000|2020-02-07 19:10:00|29067.6|29066|29065.1|29063.5|29075.1|29073.5|29055.1|29053.5|1839
1581102900000|2020-02-07 19:15:00|29065.6|29064|29076.1|29074.5|29088.1|29086.5|29061.6|29060|2180
1581103200000|2020-02-07 19:20:00|29075.1|29073.5|29064.6|29063|29079.6|29078|29057.6|29056|1462
1581103500000|2020-02-07 19:25:00|29065.1|29063.5|29089.1|29087.5|29095.1|29093.5|29062.1|29060.5|1648
1581103800000|2020-02-07 19:30:00|29089.6|29088|29105.6|29104|29115.1|29113.5|29089.1|29087.5|1928
1581104100000|2020-02-07 19:35:00|29105.1|29103.5|29094.1|29092.5|29111.1|29109.5|29092.1|29090.5|1317
1581104400000|2020-02-07 19:40:00|29093.6|29092|29116.3|29114.7|29119.8|29118.2|29086.1|29084.5|1589
1581104700000|2020-02-07 19:45:00|29115.8|29114.2|29096.8|29095.2|29116.8|29115.2|29095.8|29094.2|1193
1581105000000|2020-02-07 19:50:00|29097.3|29095.7|29103.8|29102.2|29106.8|29105.2|29078.8|29077.2|1479
1581105300000|2020-02-07 19:55:00|29103.3|29101.7|29110.8|29109.2|29119.8|29118.2|29092.3|29090.7|1427
1581105600000|2020-02-07 20:00:00|29110.3|29108.7|29107.8|29106.2|29127.8|29126.2|29107.8|29106.2|1562
1581105900000|2020-02-07 20:05:00|29108.3|29106.7|29102.3|29100.7|29116.3|29114.7|29100.8|29099.2|1220
1581106200000|2020-02-07 20:10:00|29102.8|29101.2|29104.8|29103.2|29109.8|29108.2|29090.8|29089.2|847
1581106500000|2020-02-07 20:15:00|29104.3|29102.7|29107.3|29105.7|29114.8|29113.2|29099.8|29098.2|774
1581106800000|2020-02-07 20:20:00|29106.5|29104.9|29098|29096.4|29107|29105.4|29087|29085.4|1131
1581107100000|2020-02-07 20:25:00|29097.5|29095.9|29106|29104.4|29113|29111.4|29089|29087.4|998
1581107400000|2020-02-07 20:30:00|29106.5|29104.9|29126|29124.4|29126|29124.4|29101|29099.4|1302
1581107700000|2020-02-07 20:35:00|29127|29125.4|29114|29112.4|29127|29125.4|29106.5|29104.9|1180
1581108000000|2020-02-07 20:40:00|29113.5|29111.9|29129|29127.4|29134|29132.4|29109|29107.4|1482
1581108300000|2020-02-07 20:45:00|29128.5|29126.9|29120|29118.4|29135|29133.4|29119|29117.4|1615
1581108600000|2020-02-07 20:50:00|29120.5|29118.9|29078.5|29076.9|29133|29131.4|29073|29071.4|2972
1581108900000|2020-02-07 20:55:00|29079|29077.4|29102.5|29100.9|29114|29112.4|29070.5|29068.9|3982
1581109200000|2020-02-07 21:00:00|29104|29102.4|29106.2|29102.4|29110.7|29106.9|29079.2|29075.4|2333
1581109500000|2020-02-07 21:05:00|29106.7|29102.9|29089.2|29085.4|29108.2|29104.4|29087.2|29083.4|449
1581109800000|2020-02-07 21:10:00|29090.2|29086.4|29094.4|29084.6|29094.7|29088.9|29076.2|29072.4|745
1581110100000|2020-02-07 21:15:00|29094.6|29084.8|29096.4|29086.6|29097.8|29088|29091.9|29082.1|0
1581110400000|2020-02-07 21:20:00|29096.5|29086.7|29095.1|29085.3|29096.5|29086.7|29092.4|29082.6|0
1581110700000|2020-02-07 21:25:00|29095.5|29085.7|29094.5|29084.7|29096.3|29086.5|29093.2|29083.4|0
1581111000000|2020-02-07 21:30:00|29085|29082.6|29087|29084.6|29091|29088.6|29083|29080.6|245
1581111300000|2020-02-07 21:35:00|29086|29083.6|29083|29080.6|29091|29088.6|29080|29077.6|136
1581111600000|2020-02-07 21:40:00|29082|29079.6|29085|29082.6|29088|29085.6|29082|29079.6|142
1581111900000|2020-02-07 21:45:00|29083|29080.6|29078|29075.6|29084|29081.6|29076|29073.6|114
1581112200000|2020-02-07 21:50:00|29077|29074.6|29078|29075.6|29081|29078.6|29076|29073.6|94
1581112500000|2020-02-07 21:55:00|29077|29074.6|29079.4|29069.6|29081|29078.6|29075|29069.6|181
1581289200000|2020-02-09 23:00:00|29058.7|29054.9|29109.7|29105.9|29112.2|29108.4|29036.2|29032.4|1070
1581289500000|2020-02-09 23:05:00|29111.7|29107.9|29103.7|29099.9|29122.7|29118.9|29097.7|29093.9|392
1581289800000|2020-02-09 23:10:00|29103.2|29099.4|29087.7|29083.9|29112.7|29108.9|29085.2|29081.4|384
1581290100000|2020-02-09 23:15:00|29088.2|29084.4|29074.2|29070.4|29096.2|29092.4|29074.2|29070.4|453
1581290400000|2020-02-09 23:20:00|29073.7|29069.9|29063.7|29059.9|29087.7|29083.9|29062.7|29058.9|305
1581290700000|2020-02-09 23:25:00|29064.2|29060.4|29050.7|29046.9|29065.7|29061.9|29046.2|29042.4|338
1581291000000|2020-02-09 23:30:00|29053.2|29049.4|28949.7|28945.9|29054.7|29050.9|28931.2|28927.4|1511
1581291300000|2020-02-09 23:35:00|28949.2|28945.4|28967.7|28963.9|28969.7|28965.9|28896.2|28892.4|2246
1581291600000|2020-02-09 23:40:00|28966.7|28962.9|28956.2|28952.4|28977.2|28973.4|28936.2|28932.4|857
1581291900000|2020-02-09 23:45:00|28957.2|28953.4|28972.7|28968.9|28985.7|28981.9|28957.2|28953.4|684
1581292200000|2020-02-09 23:50:00|28972.2|28968.4|28966.7|28962.9|28983.7|28979.9|28962.2|28958.4|356
1581292500000|2020-02-09 23:55:00|28967.2|28963.4|28962.2|28958.4|28974.7|28970.9|28958.2|28954.4|277
1581292800000|2020-02-10 00:00:00|28962.7|28958.9|28992.7|28988.9|28992.7|28988.9|28962.2|28958.4|326
1581293100000|2020-02-10 00:05:00|28992.2|28988.4|28989.7|28985.9|28992.7|28988.9|28975.2|28971.4|437
1581293400000|2020-02-10 00:10:00|28989.2|28985.4|28967.7|28963.9|28990.2|28986.4|28966.7|28962.9|355
1581293700000|2020-02-10 00:15:00|28968.2|28964.4|28959.2|28955.4|28983.2|28979.4|28959.2|28955.4|375
1581294000000|2020-02-10 00:20:00|28959.7|28955.9|28979.2|28975.4|28982.2|28978.4|28959.2|28955.4|270
1581294300000|2020-02-10 00:25:00|28978.7|28974.9|28981.7|28977.9|28989.7|28985.9|28972.2|28968.4|292
1581294600000|2020-02-10 00:30:00|28982.2|28978.4|28999.7|28995.9|29000.2|28996.4|28977.2|28973.4|316
1581294900000|2020-02-10 00:35:00|28999.2|28995.4|28999.7|28995.9|29014.7|29010.9|28995.2|28991.4|504
1581295200000|2020-02-10 00:40:00|29000.2|28996.4|29007.2|29003.4|29008.7|29004.9|28993.2|28989.4|205
1581295500000|2020-02-10 00:45:00|29006.7|29002.9|28988.2|28984.4|29008.7|29004.9|28985.2|28981.4|322
1581295800000|2020-02-10 00:50:00|28988.7|28984.9|28996.2|28992.4|28997.2|28993.4|28985.2|28981.4|269
1581296100000|2020-02-10 00:55:00|28997.2|28993.4|29000.2|28996.4|29001.7|28997.9|28978.2|28974.4|334
1581296400000|2020-02-10 01:00:00|29001.2|28997.4|28998.2|28994.4|29021.2|29017.4|28994.2|28990.4|610
1581296700000|2020-02-10 01:05:00|28998.7|28994.9|28997.2|28993.4|29002.7|28998.9|28974.7|28970.9|495
1581297000000|2020-02-10 01:10:00|28998.2|28994.4|28998.7|28994.9|29001.7|28997.9|28981.2|28977.4|348
1581297300000|2020-02-10 01:15:00|28999.2|28995.4|29026.7|29022.9|29029.7|29025.9|28996.7|28992.9|808
1581297600000|2020-02-10 01:20:00|29027.2|29023.4|29027.2|29023.4|29028.2|29024.4|29006.7|29002.9|501
1581297900000|2020-02-10 01:25:00|29027.7|29023.9|29012.7|29008.9|29037.7|29033.9|29006.7|29002.9|448
1581298200000|2020-02-10 01:30:00|29013.7|29009.9|29039.7|29035.9|29041.2|29037.4|29002.7|28998.9|455
1581298500000|2020-02-10 01:35:00|29040.2|29036.4|29058.2|29054.4|29087.2|29083.4|29036.2|29032.4|1545
1581298800000|2020-02-10 01:40:00|29057.7|29053.9|29103.2|29099.4|29107.2|29103.4|29057.7|29053.9|765
1581299100000|2020-02-10 01:45:00|29104.2|29100.4|29101.7|29097.9|29119.2|29115.4|29085.7|29081.9|903
1581299400000|2020-02-10 01:50:00|29101.2|29097.4|29089.7|29085.9|29106.2|29102.4|29082.2|29078.4|362
1581299700000|2020-02-10 01:55:00|29089.2|29085.4|29082.7|29078.9|29097.2|29093.4|29075.2|29071.4|440
1581300000000|2020-02-10 02:00:00|29082.2|29078.4|29092.7|29088.9|29103.2|29099.4|29076.2|29072.4|490
1581300300000|2020-02-10 02:05:00|29093.2|29089.4|29101.2|29097.4|29103.7|29099.9|29080.2|29076.4|398
1581300600000|2020-02-10 02:10:00|29100.2|29096.4|29131.7|29127.9|29132.2|29128.4|29098.7|29094.9|659
1581300900000|2020-02-10 02:15:00|29132.2|29128.4|29131.2|29127.4|29151.2|29147.4|29124.2|29120.4|857
1581301200000|2020-02-10 02:20:00|29132.2|29128.4|29128.2|29124.4|29140.7|29136.9|29123.7|29119.9|365
1581301500000|2020-02-10 02:25:00|29129.2|29125.4|29133.2|29129.4|29142.2|29138.4|29127.7|29123.9|441
1581301800000|2020-02-10 02:30:00|29133.7|29129.9|29170.7|29166.9|29171.7|29167.9|29122.2|29118.4|775
1581302100000|2020-02-10 02:35:00|29170.2|29166.4|29167.7|29163.9|29172.2|29168.4|29154.2|29150.4|422
1581302400000|2020-02-10 02:40:00|29168.2|29164.4|29153.2|29149.4|29168.7|29164.9|29149.2|29145.4|321
1581302700000|2020-02-10 02:45:00|29153.7|29149.9|29155.2|29151.4|29156.2|29152.4|29143.7|29139.9|225
1581303000000|2020-02-10 02:50:00|29154.7|29150.9|29145.7|29141.9|29157.7|29153.9|29142.7|29138.9|174
1581303300000|2020-02-10 02:55:00|29145.2|29141.4|29143.2|29139.4|29150.7|29146.9|29132.7|29128.9|289
1581303600000|2020-02-10 03:00:00|29142.7|29138.9|29146.7|29142.9|29154.7|29150.9|29142.2|29138.4|226
1581303900000|2020-02-10 03:05:00|29146.2|29142.4|29152.2|29148.4|29155.2|29151.4|29145.7|29141.9|125
1581304200000|2020-02-10 03:10:00|29151.7|29147.9|29145.7|29141.9|29153.2|29149.4|29137.7|29133.9|178
1581304500000|2020-02-10 03:15:00|29146.2|29142.4|29123.7|29119.9|29146.7|29142.9|29123.2|29119.4|382
1581304800000|2020-02-10 03:20:00|29123.2|29119.4|29126.7|29122.9|29131.2|29127.4|29117.2|29113.4|382
1581305100000|2020-02-10 03:25:00|29127.2|29123.4|29126.2|29122.4|29132.7|29128.9|29121.2|29117.4|123
1581305400000|2020-02-10 03:30:00|29126.7|29122.9|29114.2|29110.4|29127.2|29123.4|29112.2|29108.4|193
1581305700000|2020-02-10 03:35:00|29114.7|29110.9|29115.7|29111.9|29119.7|29115.9|29106.2|29102.4|352
1581306000000|2020-02-10 03:40:00|29116.2|29112.4|29118.2|29114.4|29127.2|29123.4|29115.2|29111.4|298
1581306300000|2020-02-10 03:45:00|29117.7|29113.9|29112.2|29108.4|29120.2|29116.4|29108.2|29104.4|242
1581306600000|2020-02-10 03:50:00|29111.7|29107.9|29107.7|29103.9|29111.7|29107.9|29099.2|29095.4|355
1581306900000|2020-02-10 03:55:00|29107.2|29103.4|29100.7|29096.9|29109.2|29105.4|29099.2|29095.4|111
1581307200000|2020-02-10 04:00:00|29100.2|29096.4|29110.2|29106.4|29111.7|29107.9|29098.7|29094.9|162
1581307500000|2020-02-10 04:05:00|29109.7|29105.9|29101.2|29097.4|29109.7|29105.9|29101.2|29097.4|103
1581307800000|2020-02-10 04:10:00|29100.7|29096.9|29109.7|29105.9|29109.7|29105.9|29098.7|29094.9|122
1581308100000|2020-02-10 04:15:00|29109.2|29105.4|29102.7|29098.9|29115.2|29111.4|29102.7|29098.9|230
1581308400000|2020-02-10 04:20:00|29102.2|29098.4|29109.7|29105.9|29109.7|29105.9|29100.2|29096.4|143
1581308700000|2020-02-10 04:25:00|29110.2|29106.4|29105.2|29101.4|29110.2|29106.4|29105.2|29101.4|81
1581309000000|2020-02-10 04:30:00|29105.7|29101.9|29106.2|29102.4|29108.2|29104.4|29103.7|29099.9|53
1581309300000|2020-02-10 04:35:00|29104.7|29100.9|29114.2|29110.4|29114.7|29110.9|29096.2|29092.4|178
1581309600000|2020-02-10 04:40:00|29113.7|29109.9|29118.2|29114.4|29120.7|29116.9|29108.7|29104.9|154
1581309900000|2020-02-10 04:45:00|29118.7|29114.9|29113.7|29109.9|29121.2|29117.4|29109.7|29105.9|166
1581310200000|2020-02-10 04:50:00|29113.2|29109.4|29087.2|29083.4|29113.7|29109.9|29085.2|29081.4|265
1581310500000|2020-02-10 04:55:00|29087.7|29083.9|29079.2|29075.4|29089.2|29085.4|29071.2|29067.4|533
1581310800000|2020-02-10 05:00:00|29078.2|29074.4|29085.2|29081.4|29091.2|29087.4|29077.2|29073.4|415
1581311100000|2020-02-10 05:05:00|29084.7|29080.9|29083.2|29079.4|29090.7|29086.9|29075.2|29071.4|140
1581311400000|2020-02-10 05:10:00|29083.7|29079.9|29081.2|29077.4|29091.7|29087.9|29078.2|29074.4|153
1581311700000|2020-02-10 05:15:00|29082.2|29078.4|29081.2|29077.4|29082.2|29078.4|29071.2|29067.4|193
1581312000000|2020-02-10 05:20:00|29082.2|29078.4|29096.2|29092.4|29098.7|29094.9|29079.2|29075.4|244
1581312300000|2020-02-10 05:25:00|29096.7|29092.9|29098.2|29094.4|29098.7|29094.9|29092.2|29088.4|246
1581312600000|2020-02-10 05:30:00|29098.7|29094.9|29102.2|29098.4|29104.2|29100.4|29091.2|29087.4|243
1581312900000|2020-02-10 05:35:00|29102.7|29098.9|29112.2|29108.4|29113.2|29109.4|29094.2|29090.4|294
1581313200000|2020-02-10 05:40:00|29111.7|29107.9|29105.2|29101.4|29114.2|29110.4|29101.2|29097.4|300
1581313500000|2020-02-10 05:45:00|29104.7|29100.9|29110.7|29106.9|29113.2|29109.4|29097.7|29093.9|277
1581313800000|2020-02-10 05:50:00|29110.2|29106.4|29089.2|29085.4|29110.2|29106.4|29084.2|29080.4|346
1581314100000|2020-02-10 05:55:00|29089.7|29085.9|29103.7|29099.9|29105.7|29101.9|29087.2|29083.4|279
1581314400000|2020-02-10 06:00:00|29103.2|29099.4|29101.7|29097.9|29111.2|29107.4|29096.2|29092.4|333
1581314700000|2020-02-10 06:05:00|29102.2|29098.4|29096.2|29092.4|29105.2|29101.4|29093.2|29089.4|327
1581315000000|2020-02-10 06:10:00|29096.7|29092.9|29111.7|29107.9|29114.7|29110.9|29095.7|29091.9|314
1581315300000|2020-02-10 06:15:00|29112.2|29108.4|29114.2|29110.4|29119.7|29115.9|29107.7|29103.9|249
1581315600000|2020-02-10 06:20:00|29112.7|29108.9|29109.7|29105.9|29115.2|29111.4|29106.7|29102.9|283
1581315900000|2020-02-10 06:25:00|29109.2|29105.4|29104.2|29100.4|29112.2|29108.4|29101.7|29097.9|228
1581316200000|2020-02-10 06:30:00|29103.7|29099.9|29100.2|29096.4|29106.2|29102.4|29097.2|29093.4|233
1581316500000|2020-02-10 06:35:00|29100.7|29096.9|29105.2|29101.4|29106.2|29102.4|29097.7|29093.9|123
1581316800000|2020-02-10 06:40:00|29104.7|29100.9|29111.2|29107.4|29113.2|29109.4|29099.7|29095.9|168
1581317100000|2020-02-10 06:45:00|29110.7|29106.9|29128.2|29124.4|29133.7|29129.9|29110.2|29106.4|539
1581317400000|2020-02-10 06:50:00|29127.7|29123.9|29128.7|29124.9|29132.2|29128.4|29121.2|29117.4|439
1581317700000|2020-02-10 06:55:00|29128.2|29124.4|29122.2|29118.4|29135.7|29131.9|29121.7|29117.9|251
1581318000000|2020-02-10 07:00:00|29122.7|29118.9|29116.2|29112.4|29137.2|29133.4|29112.7|29108.9|606
1581318300000|2020-02-10 07:05:00|29115.7|29111.9|29106.2|29102.4|29116.2|29112.4|29100.2|29096.4|383
1581318600000|2020-02-10 07:10:00|29105.7|29101.9|29089.2|29085.4|29107.2|29103.4|29084.2|29080.4|413
1581318900000|2020-02-10 07:15:00|29088.7|29084.9|29097.2|29093.4|29099.7|29095.9|29086.2|29082.4|291
1581319200000|2020-02-10 07:20:00|29098.2|29094.4|29114.2|29110.4|29124.7|29120.9|29097.2|29093.4|499
1581319500000|2020-02-10 07:25:00|29113.7|29109.9|29109.7|29105.9|29115.2|29111.4|29104.7|29100.9|175
1581319800000|2020-02-10 07:30:00|29110.2|29106.4|29106.7|29102.9|29124.7|29120.9|29103.7|29099.9|356
1581320100000|2020-02-10 07:35:00|29107.2|29103.4|29130.2|29126.4|29133.2|29129.4|29097.2|29093.4|467
1581320400000|2020-02-10 07:40:00|29130.7|29126.9|29122.2|29118.4|29135.7|29131.9|29116.7|29112.9|428
1581320700000|2020-02-10 07:45:00|29121.2|29117.4|29117.7|29113.9|29124.2|29120.4|29108.2|29104.4|360
1581321000000|2020-02-10 07:50:00|29118.2|29114.4|29102.7|29098.9|29120.7|29116.9|29099.2|29095.4|237
1581321300000|2020-02-10 07:55:00|29102.2|29098.4|29085.2|29081.4|29102.2|29098.4|29085.2|29081.4|503
1581321600000|2020-02-10 08:00:00|29084.5|29082.1|29089.5|29087.1|29097|29094.6|29072|29069.6|737
1581321900000|2020-02-10 08:05:00|29087.5|29085.1|29103.5|29101.1|29116|29113.6|29087|29084.6|636
1581322200000|2020-02-10 08:10:00|29104|29101.6|29112.5|29110.1|29115|29112.6|29096.5|29094.1|441
1581322500000|2020-02-10 08:15:00|29112|29109.6|29085|29082.6|29116.5|29114.1|29082.5|29080.1|596
1581322800000|2020-02-10 08:20:00|29085.5|29083.1|29074.5|29072.1|29095.5|29093.1|29057.5|29055.1|879
1581323100000|2020-02-10 08:25:00|29073.5|29071.1|29066.5|29064.1|29073.5|29071.1|29052.5|29050.1|811
1581323400000|2020-02-10 08:30:00|29067|29064.6|29074.5|29072.1|29074.5|29072.1|29054.5|29052.1|580
1581323700000|2020-02-10 08:35:00|29074|29071.6|29052.5|29050.1|29074.5|29072.1|29046|29043.6|899
1581324000000|2020-02-10 08:40:00|29051.5|29049.1|29039|29036.6|29068|29065.6|29035|29032.6|1182
1581324300000|2020-02-10 08:45:00|29039.5|29037.1|29030.5|29028.1|29049|29046.6|29013.5|29011.1|1472
1581324600000|2020-02-10 08:50:00|29030|29027.6|29042|29039.6|29042|29039.6|29021|29018.6|568
1581324900000|2020-02-10 08:55:00|29042.5|29040.1|29047.5|29045.1|29048|29045.6|29036.5|29034.1|342
1581325200000|2020-02-10 09:00:00|29048|29045.6|29088.5|29086.1|29088.5|29086.1|29047.5|29045.1|951
1581325500000|2020-02-10 09:05:00|29087.5|29085.1|29100|29097.6|29109|29106.6|29080.5|29078.1|893
1581325800000|2020-02-10 09:10:00|29100.5|29098.1|29098|29095.6|29103.5|29101.1|29089|29086.6|381
1581326100000|2020-02-10 09:15:00|29098.5|29096.1|29088.5|29086.1|29102|29099.6|29088.5|29086.1|332
1581326400000|2020-02-10 09:20:00|29089|29086.6|29078.5|29076.1|29089.5|29087.1|29077.5|29075.1|313
1581326700000|2020-02-10 09:25:00|29079.5|29077.1|29071|29068.6|29080|29077.6|29066.5|29064.1|745
1581327000000|2020-02-10 09:30:00|29070.5|29068.1|29072.5|29070.1|29075.5|29073.1|29059|29056.6|565
1581327300000|2020-02-10 09:35:00|29073|29070.6|29069.5|29067.1|29073.5|29071.1|29058.5|29056.1|359
1581327600000|2020-02-10 09:40:00|29069|29066.6|29054.5|29052.1|29071.5|29069.1|29054.5|29052.1|290
1581327900000|2020-02-10 09:45:00|29054|29051.6|29061.5|29059.1|29064.5|29062.1|29046.5|29044.1|365
1581328200000|2020-02-10 09:50:00|29062|29059.6|29068.5|29066.1|29074.5|29072.1|29056.5|29054.1|753
1581328500000|2020-02-10 09:55:00|29069|29066.6|29052.5|29050.1|29071|29068.6|29049.5|29047.1|341
1581328800000|2020-02-10 10:00:00|29052|29049.6|29043|29040.6|29056|29053.6|29029.5|29027.1|478
1581329100000|2020-02-10 10:05:00|29042.5|29040.1|29035|29032.6|29046.5|29044.1|29030.5|29028.1|434
1581329400000|2020-02-10 10:10:00|29034.5|29032.1|29032.5|29030.1|29039.5|29037.1|29029|29026.6|369
1581329700000|2020-02-10 10:15:00|29031|29028.6|29031.5|29029.1|29041.5|29039.1|29029.5|29027.1|540
1581330000000|2020-02-10 10:20:00|29032.5|29030.1|29037.5|29035.1|29042|29039.6|29027.5|29025.1|312
1581330300000|2020-02-10 10:25:00|29037|29034.6|29041.5|29039.1|29042.5|29040.1|29036.5|29034.1|216
1581330600000|2020-02-10 10:30:00|29040.5|29038.1|29046|29043.6|29051|29048.6|29040|29037.6|400
1581330900000|2020-02-10 10:35:00|29047|29044.6|29053.5|29051.1|29061.5|29059.1|29046.5|29044.1|570
1581331200000|2020-02-10 10:40:00|29054|29051.6|29097|29094.6|29118.5|29116.1|29052|29049.6|1812
1581331500000|2020-02-10 10:45:00|29097.5|29095.1|29099.5|29097.1|29116.5|29114.1|29070.5|29068.1|1261
1581331800000|2020-02-10 10:50:00|29100|29097.6|29089.5|29087.1|29108.5|29106.1|29088.5|29086.1|457
1581332100000|2020-02-10 10:55:00|29089|29086.6|29083|29080.6|29094.5|29092.1|29077.5|29075.1|397
1581332400000|2020-02-10 11:00:00|29083.5|29081.1|29086.5|29084.1|29094|29091.6|29080.5|29078.1|362
1581332700000|2020-02-10 11:05:00|29085.5|29083.1|29095.5|29093.1|29097.5|29095.1|29085|29082.6|238
1581333000000|2020-02-10 11:10:00|29095|29092.6|29088.5|29086.1|29095|29092.6|29076.5|29074.1|313
1581333300000|2020-02-10 11:15:00|29088|29085.6|29084|29081.6|29090.5|29088.1|29081.5|29079.1|139
1581333600000|2020-02-10 11:20:00|29084.5|29082.1|29081.5|29079.1|29091|29088.6|29081.5|29079.1|175
1581333900000|2020-02-10 11:25:00|29082|29079.6|29097|29094.6|29097|29094.6|29078.5|29076.1|281
1581334200000|2020-02-10 11:30:00|29097.5|29095.1|29090.5|29088.1|29101.5|29099.1|29089.5|29087.1|277
1581334500000|2020-02-10 11:35:00|29091|29088.6|29093|29090.6|29097.5|29095.1|29081.5|29079.1|189
1581334800000|2020-02-10 11:40:00|29093.5|29091.1|29099|29096.6|29100.5|29098.1|29093.5|29091.1|159
1581335100000|2020-02-10 11:45:00|29099.5|29097.1|29086|29083.6|29099.5|29097.1|29085|29082.6|156
1581335400000|2020-02-10 11:50:00|29086.5|29084.1|29090|29087.6|29092.5|29090.1|29084.5|29082.1|123
1581335700000|2020-02-10 11:55:00|29090.5|29088.1|29088|29085.6|29092.5|29090.1|29081.5|29079.1|163
1581336000000|2020-02-10 12:00:00|29088.5|29086.1|29069|29066.6|29102.5|29100.1|29067|29064.6|781
1581336300000|2020-02-10 12:05:00|29068.5|29066.1|29078|29075.6|29079.5|29077.1|29051.5|29049.1|548
1581336600000|2020-02-10 12:10:00|29078.5|29076.1|29072.5|29070.1|29081|29078.6|29069|29066.6|224
1581336900000|2020-02-10 12:15:00|29073|29070.6|29062.5|29060.1|29076.5|29074.1|29062.5|29060.1|213
1581337200000|2020-02-10 12:20:00|29063|29060.6|29070|29067.6|29076.5|29074.1|29062.5|29060.1|166
1581337500000|2020-02-10 12:25:00|29070.5|29068.1|29071.5|29069.1|29075|29072.6|29066|29063.6|122
1581337800000|2020-02-10 12:30:00|29072|29069.6|29068|29065.6|29072.5|29070.1|29058.5|29056.1|168
1581338100000|2020-02-10 12:35:00|29067.5|29065.1|29075|29072.6|29075.5|29073.1|29062.5|29060.1|186
1581338400000|2020-02-10 12:40:00|29075.5|29073.1|29079.5|29077.1|29085.5|29083.1|29074.5|29072.1|318
1581338700000|2020-02-10 12:45:00|29080|29077.6|29081.5|29079.1|29084|29081.6|29073|29070.6|295
1581339000000|2020-02-10 12:50:00|29082|29079.6|29079|29076.6|29086.5|29084.1|29077|29074.6|160
1581339300000|2020-02-10 12:55:00|29078.5|29076.1|29067|29064.6|29078.5|29076.1|29055.5|29053.1|498
1581339600000|2020-02-10 13:00:00|29067.5|29065.1|29053.5|29051.1|29072|29069.6|29046.5|29044.1|622
1581339900000|2020-02-10 13:05:00|29051.5|29049.1|29032.5|29030.1|29053.5|29051.1|29020.5|29018.1|903
1581340200000|2020-02-10 13:10:00|29031.5|29029.1|29038.5|29036.1|29045.5|29043.1|29025.5|29023.1|567
1581340500000|2020-02-10 13:15:00|29038|29035.6|29058|29055.6|29060.5|29058.1|29037.5|29035.1|429
1581340800000|2020-02-10 13:20:00|29058.5|29056.1|29070.5|29068.1|29077.5|29075.1|29056|29053.6|677
1581341100000|2020-02-10 13:25:00|29071|29068.6|29073|29070.6|29079.5|29077.1|29069.5|29067.1|388
1581341400000|2020-02-10 13:30:00|29072.5|29070.1|29064.5|29062.1|29080|29077.6|29063|29060.6|499
1581341700000|2020-02-10 13:35:00|29065|29062.6|29048.5|29046.1|29070|29067.6|29047.5|29045.1|561
1581342000000|2020-02-10 13:40:00|29049|29046.6|29056|29053.6|29056.5|29054.1|29042.5|29040.1|587
1581342300000|2020-02-10 13:45:00|29055.5|29053.1|29045|29042.6|29057.5|29055.1|29031.5|29029.1|326
1581342600000|2020-02-10 13:50:00|29044.5|29042.1|29024|29021.6|29044.5|29042.1|29019|29016.6|561
1581342900000|2020-02-10 13:55:00|29023.5|29021.1|29030|29027.6|29031|29028.6|29021.5|29019.1|294
1581343200000|2020-02-10 14:00:00|29029.5|29027.1|28999|28996.6|29036|29033.6|28996.5|28994.1|827
1581343500000|2020-02-10 14:05:00|28998.5|28996.1|28992|28989.6|29008.5|29006.1|28987.5|28985.1|1301
1581343800000|2020-02-10 14:10:00|28992.5|28990.1|28984|28981.6|29000.5|28998.1|28979|28976.6|835
1581344100000|2020-02-10 14:15:00|28984.5|28982.1|28991.5|28989.1|29000.5|28998.1|28976.5|28974.1|703
1581344400000|2020-02-10 14:20:00|28991|28988.6|28997|28994.6|28998.5|28996.1|28987.5|28985.1|283
1581344700000|2020-02-10 14:25:00|28996.5|28994.1|29000.5|28998.1|29008.5|29006.1|28992.5|28990.1|972
1581345000000|2020-02-10 14:30:00|29000|28997.6|29077.1|29075.5|29094.1|29092.5|28993.6|28992|6786
1581345300000|2020-02-10 14:35:00|29078.1|29076.5|29087.6|29086|29102.1|29100.5|29072.6|29071|3764
1581345600000|2020-02-10 14:40:00|29088.1|29086.5|29105.1|29103.5|29112.1|29110.5|29086.6|29085|2342
1581345900000|2020-02-10 14:45:00|29105.6|29104|29087.1|29085.5|29106.1|29104.5|29079.1|29077.5|2583
1581346200000|2020-02-10 14:50:00|29088.1|29086.5|29117.6|29116|29120.1|29118.5|29077.1|29075.5|2294
1581346500000|2020-02-10 14:55:00|29117.1|29115.5|29138.1|29136.5|29139.6|29138|29110.1|29108.5|2418
1581346800000|2020-02-10 15:00:00|29138.6|29137|29153.1|29151.5|29160.1|29158.5|29138.1|29136.5|2842
1581347100000|2020-02-10 15:05:00|29154.1|29152.5|29169.1|29167.5|29176.1|29174.5|29149.6|29148|2636
1581347400000|2020-02-10 15:10:00|29169.6|29168|29154.1|29152.5|29181.1|29179.5|29154.1|29152.5|2392
1581347700000|2020-02-10 15:15:00|29154.6|29153|29180.1|29178.5|29182.1|29180.5|29153.6|29152|2197
1581348000000|2020-02-10 15:20:00|29180.6|29179|29180.1|29178.5|29187.1|29185.5|29170.1|29168.5|2191
1581348300000|2020-02-10 15:25:00|29181.1|29179.5|29181.1|29179.5|29189.1|29187.5|29172.1|29170.5|1811
1581348600000|2020-02-10 15:30:00|29181.6|29180|29198.1|29196.5|29201.1|29199.5|29175.1|29173.5|2563
1581348900000|2020-02-10 15:35:00|29197.6|29196|29221.1|29219.5|29223.1|29221.5|29189.1|29187.5|2755
1581349200000|2020-02-10 15:40:00|29221.6|29220|29204.6|29203|29223.1|29221.5|29197.1|29195.5|1747
1581349500000|2020-02-10 15:45:00|29205.1|29203.5|29215.1|29213.5|29224.1|29222.5|29205.1|29203.5|1132
1581349800000|2020-02-10 15:50:00|29214.1|29212.5|29194.1|29192.5|29219.1|29217.5|29190.1|29188.5|1924
1581350100000|2020-02-10 15:55:00|29193.1|29191.5|29178.6|29177|29195.6|29194|29176.1|29174.5|1711
1581350400000|2020-02-10 16:00:00|29178.1|29176.5|29187.1|29185.5|29189.1|29187.5|29175.1|29173.5|1402
1581350700000|2020-02-10 16:05:00|29187.6|29186|29187.1|29185.5|29196.1|29194.5|29179.6|29178|1370
1581351000000|2020-02-10 16:10:00|29187.6|29186|29169.1|29167.5|29188.1|29186.5|29159.1|29157.5|1629
1581351300000|2020-02-10 16:15:00|29169.6|29168|29173.6|29172|29178.1|29176.5|29165.1|29163.5|1042
1581351600000|2020-02-10 16:20:00|29174.1|29172.5|29183.6|29182|29183.6|29182|29169.1|29167.5|804
1581351900000|2020-02-10 16:25:00|29183.1|29181.5|29188.1|29186.5|29195.1|29193.5|29182.1|29180.5|1227
1581352200000|2020-02-10 16:30:00|29187.6|29186|29172.1|29170.5|29195.6|29194|29172.1|29170.5|1200
1581352500000|2020-02-10 16:35:00|29172.6|29171|29179.1|29177.5|29190.1|29188.5|29161.6|29160|1010
1581352800000|2020-02-10 16:40:00|29178.1|29176.5|29172.1|29170.5|29186.1|29184.5|29171.1|29169.5|785
1581353100000|2020-02-10 16:45:00|29172.6|29171|29193.1|29191.5|29207.6|29206|29172.1|29170.5|1480
1581353400000|2020-02-10 16:50:00|29193.6|29192|29169.1|29167.5|29194.1|29192.5|29168.1|29166.5|991
1581353700000|2020-02-10 16:55:00|29169.6|29168|29165.1|29163.5|29173.6|29172|29160.1|29158.5|872
1581354000000|2020-02-10 17:00:00|29166.1|29164.5|29143.1|29141.5|29166.1|29164.5|29143.1|29141.5|1315
1581354300000|2020-02-10 17:05:00|29143.6|29142|29154.1|29152.5|29160.1|29158.5|29140.6|29139|1141
1581354600000|2020-02-10 17:10:00|29154.6|29153|29152.1|29150.5|29161.6|29160|29152.1|29150.5|880
1581354900000|2020-02-10 17:15:00|29151.6|29150|29144.1|29142.5|29153.1|29151.5|29135.1|29133.5|1256
1581355200000|2020-02-10 17:20:00|29144.6|29143|29138.6|29137|29145.1|29143.5|29135.1|29133.5|813
1581355500000|2020-02-10 17:25:00|29139.1|29137.5|29154.6|29153|29156.6|29155|29137.6|29136|819
1581355800000|2020-02-10 17:30:00|29154.1|29152.5|29135.6|29134|29156.6|29155|29135.6|29134|902
1581356100000|2020-02-10 17:35:00|29136.1|29134.5|29142.6|29141|29143.1|29141.5|29128.6|29127|1424
1581356400000|2020-02-10 17:40:00|29142.2|29140.6|29147.2|29145.6|29149.2|29147.6|29141.2|29139.6|715
1581356700000|2020-02-10 17:45:00|29147.7|29146.1|29146.2|29144.6|29155.2|29153.6|29145.2|29143.6|572
1581357000000|2020-02-10 17:50:00|29145.7|29144.1|29138.2|29136.6|29145.7|29144.1|29130.2|29128.6|632
1581357300000|2020-02-10 17:55:00|29138.7|29137.1|29140.2|29138.6|29145.2|29143.6|29137.2|29135.6|458
1581357600000|2020-02-10 18:00:00|29140.7|29139.1|29154.2|29152.6|29156.2|29154.6|29140.7|29139.1|624
1581357900000|2020-02-10 18:05:00|29153.2|29151.6|29153.2|29151.6|29155.2|29153.6|29141.2|29139.6|1593
1581358200000|2020-02-10 18:10:00|29154.2|29152.6|29159.2|29157.6|29161.2|29159.6|29149.2|29147.6|775
1581358500000|2020-02-10 18:15:00|29158.7|29157.1|29163.2|29161.6|29167.2|29165.6|29156.2|29154.6|577
1581358800000|2020-02-10 18:20:00|29162.2|29160.6|29164.2|29162.6|29170.2|29168.6|29159.2|29157.6|576
1581359100000|2020-02-10 18:25:00|29162.2|29160.6|29157.2|29155.6|29167.2|29165.6|29153.7|29152.1|519
1581359400000|2020-02-10 18:30:00|29156.7|29155.1|29166.2|29164.6|29172.7|29171.1|29155.2|29153.6|657
1581359700000|2020-02-10 18:35:00|29166.7|29165.1|29166.2|29164.6|29170.2|29168.6|29162.2|29160.6|494
1581360000000|2020-02-10 18:40:00|29166.7|29165.1|29163.2|29161.6|29168.2|29166.6|29156.2|29154.6|425
1581360300000|2020-02-10 18:45:00|29163.7|29162.1|29163.2|29161.6|29168.2|29166.6|29151.2|29149.6|579
1581360600000|2020-02-10 18:50:00|29162.7|29161.1|29163.2|29161.6|29167.2|29165.6|29159.2|29157.6|417
1581360900000|2020-02-10 18:55:00|29162.7|29161.1|29155.2|29153.6|29169.7|29168.1|29155.2|29153.6|606
1581361200000|2020-02-10 19:00:00|29155.7|29154.1|29141.2|29139.6|29156.2|29154.6|29134.2|29132.6|1261
1581361500000|2020-02-10 19:05:00|29141.7|29140.1|29143.2|29141.6|29149.2|29147.6|29139.2|29137.6|679
1581361800000|2020-02-10 19:10:00|29143.7|29142.1|29150.2|29148.6|29151.2|29149.6|29143.2|29141.6|298
1581362100000|2020-02-10 19:15:00|29150.7|29149.1|29160.2|29158.6|29164.2|29162.6|29150.2|29148.6|678
1581362400000|2020-02-10 19:20:00|29159.7|29158.1|29170.2|29168.6|29170.2|29168.6|29158.2|29156.6|389
1581362700000|2020-02-10 19:25:00|29169.7|29168.1|29172.7|29171.1|29175.2|29173.6|29166.2|29164.6|491
1581363000000|2020-02-10 19:30:00|29173.2|29171.6|29174.2|29172.6|29175.2|29173.6|29167.7|29166.1|538
1581363300000|2020-02-10 19:35:00|29174.7|29173.1|29169.7|29168.1|29179.2|29177.6|29163.7|29162.1|835
1581363600000|2020-02-10 19:40:00|29169.2|29167.6|29169.2|29167.6|29173.2|29171.6|29163.2|29161.6|497
1581363900000|2020-02-10 19:45:00|29170.2|29168.6|29178.2|29176.6|29180.2|29178.6|29168.2|29166.6|517
1581364200000|2020-02-10 19:50:00|29178.7|29177.1|29193.2|29191.6|29194.2|29192.6|29178.2|29176.6|1031
1581364500000|2020-02-10 19:55:00|29194.2|29192.6|29204.2|29202.6|29206.7|29205.1|29192.2|29190.6|1103
1581364800000|2020-02-10 20:00:00|29204.7|29203.1|29207.2|29205.6|29211.2|29209.6|29201.2|29199.6|827
1581365100000|2020-02-10 20:05:00|29207.7|29206.1|29218.2|29216.6|29221.2|29219.6|29206.7|29205.1|633
1581365400000|2020-02-10 20:10:00|29218.7|29217.1|29224.7|29223.1|29235.2|29233.6|29218.7|29217.1|1397
1581365700000|2020-02-10 20:15:00|29225.2|29223.6|29219.2|29217.6|29231.2|29229.6|29217.2|29215.6|649
1581366000000|2020-02-10 20:20:00|29219.1|29217.5|29225.1|29223.5|29229.1|29227.5|29217.1|29215.5|619
1581366300000|2020-02-10 20:25:00|29225.6|29224|29239.1|29237.5|29242.1|29240.5|29225.1|29223.5|906
1581366600000|2020-02-10 20:30:00|29239.6|29238|29230.1|29228.5|29241.1|29239.5|29220.1|29218.5|1531
1581366900000|2020-02-10 20:35:00|29231.1|29229.5|29225.1|29223.5|29235.1|29233.5|29222.1|29220.5|833
1581367200000|2020-02-10 20:40:00|29224.6|29223|29230.6|29229|29234.1|29232.5|29220.1|29218.5|665
1581367500000|2020-02-10 20:45:00|29231.1|29229.5|29228.1|29226.5|29243.1|29241.5|29218.1|29216.5|1374
1581367800000|2020-02-10 20:50:00|29228.6|29227|29248.1|29246.5|29254.1|29252.5|29219.1|29217.5|2506
1581368100000|2020-02-10 20:55:00|29247.6|29246|29274.6|29273|29276.1|29274.5|29237.1|29235.5|3402
1581368400000|2020-02-10 21:00:00|29275.1|29273.5|29283.7|29279.9|29290.2|29286.4|29262.2|29258.4|2477
1581368700000|2020-02-10 21:05:00|29284.2|29280.4|29289.2|29285.4|29296.2|29292.4|29283.7|29279.9|595
1581369000000|2020-02-10 21:10:00|29288.7|29284.9|29298|29288.2|29298.9|29293.4|29283.2|29279.4|704
1581369300000|2020-02-10 21:15:00|29297.4|29287.6|29298.8|29289|29301.1|29291.3|29297.4|29287.6|2
1581369600000|2020-02-10 21:20:00|29298.9|29289.1|29294.3|29284.5|29300|29290.2|29294.1|29284.3|0
1581369900000|2020-02-10 21:25:00|29294.5|29284.7|29294|29284.2|29294.6|29284.8|29292|29282.2|0
1581370200000|2020-02-10 21:30:00|29288|29285.6|29282|29279.6|29288|29285.6|29281|29278.6|263
1581370500000|2020-02-10 21:35:00|29283|29280.6|29288|29285.6|29290|29287.6|29282|29279.6|216
1581370800000|2020-02-10 21:40:00|29289|29286.6|29287|29284.6|29293|29290.6|29286|29283.6|149
1581371100000|2020-02-10 21:45:00|29286|29283.6|29289|29286.6|29293|29290.6|29286|29283.6|104
1581371400000|2020-02-10 21:50:00|29290|29287.6|29286|29283.6|29291|29288.6|29283|29280.6|94
1581371700000|2020-02-10 21:55:00|29285|29282.6|29291.5|29281.7|29291.7|29286.6|29284|29279.7|96
1581372000000|2020-02-10 22:00:00|29290.8|29281|29291.4|29281.6|29292.2|29282.4|29290.6|29280.8|1
1581372300000|2020-02-10 22:05:00|29291.3|29281.5|29290.8|29281|29291.7|29281.9|29290.6|29280.8|0
1581372600000|2020-02-10 22:10:00|29290.6|29280.8|29289.7|29279.9|29290.8|29281|29289.7|29279.9|0
1581372900000|2020-02-10 22:15:00|29289.6|29279.8|29289.1|29279.3|29290.6|29280.8|29288.5|29278.7|0
1581373200000|2020-02-10 22:20:00|29289.5|29279.7|29285.9|29276.1|29290.2|29280.4|29285.9|29276.1|0
1581373500000|2020-02-10 22:25:00|29285.8|29276|29286.5|29276.7|29287.4|29277.6|29285.5|29275.7|0
1581373800000|2020-02-10 22:30:00|29287.1|29277.3|29284.9|29275.1|29287.1|29277.3|29284.9|29275.1|0
1581374100000|2020-02-10 22:35:00|29284.7|29274.9|29286.1|29276.3|29286.1|29276.3|29284.6|29274.8|0
1581374400000|2020-02-10 22:40:00|29286.2|29276.4|29285.9|29276.1|29286.4|29276.6|29285.8|29276|0
1581374700000|2020-02-10 22:45:00|29286.6|29276.8|29286.9|29277.1|29287|29277.2|29285.3|29275.5|0
1581375000000|2020-02-10 22:50:00|29286.5|29276.7|29286.2|29276.4|29287|29277.2|29285.9|29276.1|0
1581375300000|2020-02-10 22:55:00|29286.3|29276.5|29285.4|29275.6|29286.6|29276.8|29283.8|29274|0
1581375600000|2020-02-10 23:00:00|29284.7|29280.9|29282.7|29278.9|29294.7|29290.9|29273.2|29269.4|355
1581375900000|2020-02-10 23:05:00|29283.2|29279.4|29270.2|29266.4|29283.7|29279.9|29268.7|29264.9|267
1581376200000|2020-02-10 23:10:00|29270.7|29266.9|29267.7|29263.9|29275.7|29271.9|29265.7|29261.9|190
1581376500000|2020-02-10 23:15:00|29268.2|29264.4|29280.2|29276.4|29280.2|29276.4|29268.2|29264.4|140
1581376800000|2020-02-10 23:20:00|29279.7|29275.9|29281.2|29277.4|29282.7|29278.9|29274.7|29270.9|121
1581377100000|2020-02-10 23:25:00|29280.7|29276.9|29286.7|29282.9|29293.2|29289.4|29278.2|29274.4|165
1581377400000|2020-02-10 23:30:00|29287.2|29283.4|29283.7|29279.9|29287.7|29283.9|29279.7|29275.9|109
1581377700000|2020-02-10 23:35:00|29283.2|29279.4|29272.7|29268.9|29284.2|29280.4|29271.2|29267.4|150
1581378000000|2020-02-10 23:40:00|29272.2|29268.4|29274.7|29270.9|29276.2|29272.4|29269.2|29265.4|79
1581378300000|2020-02-10 23:45:00|29274.2|29270.4|29278.7|29274.9|29286.7|29282.9|29270.2|29266.4|144
1581378600000|2020-02-10 23:50:00|29278.2|29274.4|29275.7|29271.9|29278.2|29274.4|29269.2|29265.4|90
1581378900000|2020-02-10 23:55:00|29276.2|29272.4|29279.7|29275.9|29281.7|29277.9|29275.7|29271.9|94
1581379200000|2020-02-11 00:00:00|29280.2|29276.4|29267.7|29263.9|29281.2|29277.4|29260.2|29256.4|225
1581379500000|2020-02-11 00:05:00|29268.2|29264.4|29275.2|29271.4|29275.7|29271.9|29268.2|29264.4|84
1581379800000|2020-02-11 00:10:00|29274.2|29270.4|29272.7|29268.9|29278.7|29274.9|29269.2|29265.4|195
1581380100000|2020-02-11 00:15:00|29273.2|29269.4|29278.2|29274.4|29280.7|29276.9|29271.7|29267.9|179
1581380400000|2020-02-11 00:20:00|29278.7|29274.9|29301.2|29297.4|29303.2|29299.4|29274.7|29270.9|325
1581380700000|2020-02-11 00:25:00|29302.2|29298.4|29305.7|29301.9|29311.2|29307.4|29291.2|29287.4|379
1581381000000|2020-02-11 00:30:00|29306.2|29302.4|29307.2|29303.4|29310.2|29306.4|29299.7|29295.9|240
1581381300000|2020-02-11 00:35:00|29307.7|29303.9|29310.2|29306.4|29317.2|29313.4|29306.2|29302.4|248
1581381600000|2020-02-11 00:40:00|29309.7|29305.9|29322.2|29318.4|29323.2|29319.4|29307.2|29303.4|175
1581381900000|2020-02-11 00:45:00|29321.7|29317.9|29327.2|29323.4|29340.2|29336.4|29315.7|29311.9|541
1581382200000|2020-02-11 00:50:00|29327.7|29323.9|29320.2|29316.4|29328.2|29324.4|29320.2|29316.4|167
1581382500000|2020-02-11 00:55:00|29319.7|29315.9|29317.2|29313.4|29323.2|29319.4|29313.2|29309.4|279
1581382800000|2020-02-11 01:00:00|29317.7|29313.9|29330.2|29326.4|29333.7|29329.9|29313.2|29309.4|413
1581383100000|2020-02-11 01:05:00|29329.7|29325.9|29325.7|29321.9|29334.2|29330.4|29318.7|29314.9|242
1581383400000|2020-02-11 01:10:00|29326.2|29322.4|29329.2|29325.4|29331.2|29327.4|29323.7|29319.9|139
1581383700000|2020-02-11 01:15:00|29329.7|29325.9|29357.2|29353.4|29367.2|29363.4|29329.2|29325.4|929
1581384000000|2020-02-11 01:20:00|29357.7|29353.9|29349.7|29345.9|29359.2|29355.4|29347.7|29343.9|256
1581384300000|2020-02-11 01:25:00|29349.2|29345.4|29350.2|29346.4|29352.2|29348.4|29346.2|29342.4|137
1581384600000|2020-02-11 01:30:00|29350.7|29346.9|29345.7|29341.9|29361.2|29357.4|29342.2|29338.4|307
1581384900000|2020-02-11 01:35:00|29345.2|29341.4|29353.7|29349.9|29357.2|29353.4|29342.2|29338.4|190
1581385200000|2020-02-11 01:40:00|29354.2|29350.4|29354.2|29350.4|29361.2|29357.4|29347.7|29343.9|206
1581385500000|2020-02-11 01:45:00|29354.7|29350.9|29364.2|29360.4|29372.7|29368.9|29352.7|29348.9|448
1581385800000|2020-02-11 01:50:00|29363.7|29359.9|29370.2|29366.4|29374.7|29370.9|29363.2|29359.4|220
1581386100000|2020-02-11 01:55:00|29370.7|29366.9|29368.7|29364.9|29372.2|29368.4|29363.2|29359.4|136
1581386400000|2020-02-11 02:00:00|29368.2|29364.4|29370.7|29366.9|29375.7|29371.9|29364.2|29360.4|208
1581386700000|2020-02-11 02:05:00|29371.2|29367.4|29371.7|29367.9|29375.2|29371.4|29367.2|29363.4|139
1581387000000|2020-02-11 02:10:00|29372.2|29368.4|29371.2|29367.4|29379.2|29375.4|29368.7|29364.9|252
1581387300000|2020-02-11 02:15:00|29371.7|29367.9|29374.7|29370.9|29375.2|29371.4|29367.2|29363.4|186
1581387600000|2020-02-11 02:20:00|29375.2|29371.4|29383.7|29379.9|29385.7|29381.9|29374.7|29370.9|384
1581387900000|2020-02-11 02:25:00|29383.2|29379.4|29379.7|29375.9|29384.2|29380.4|29377.2|29373.4|212
1581388200000|2020-02-11 02:30:00|29379.2|29375.4|29386.7|29382.9|29391.7|29387.9|29379.2|29375.4|313
1581388500000|2020-02-11 02:35:00|29387.2|29383.4|29381.2|29377.4|29387.2|29383.4|29379.2|29375.4|188
1581388800000|2020-02-11 02:40:00|29382.2|29378.4|29382.2|29378.4|29390.2|29386.4|29381.7|29377.9|371
1581389100000|2020-02-11 02:45:00|29382.7|29378.9|29373.2|29369.4|29384.2|29380.4|29371.7|29367.9|184
1581389400000|2020-02-11 02:50:00|29372.2|29368.4|29369.2|29365.4|29374.7|29370.9|29365.7|29361.9|258
1581389700000|2020-02-11 02:55:00|29368.7|29364.9|29365.7|29361.9|29369.2|29365.4|29365.2|29361.4|106
1581390000000|2020-02-11 03:00:00|29365.2|29361.4|29373.2|29369.4|29375.7|29371.9|29362.2|29358.4|151
1581390300000|2020-02-11 03:05:00|29372.7|29368.9|29371.2|29367.4|29372.7|29368.9|29368.2|29364.4|93
1581390600000|2020-02-11 03:10:00|29371.7|29367.9|29376.2|29372.4|29376.2|29372.4|29370.2|29366.4|65
1581390900000|2020-02-11 03:15:00|29377.2|29373.4|29360.2|29356.4|29377.2|29373.4|29354.2|29350.4|300
1581391200000|2020-02-11 03:20:00|29359.7|29355.9|29364.7|29360.9|29365.2|29361.4|29356.2|29352.4|84
1581391500000|2020-02-11 03:25:00|29365.2|29361.4|29361.2|29357.4|29365.2|29361.4|29358.2|29354.4|53
1581391800000|2020-02-11 03:30:00|29361.7|29357.9|29359.2|29355.4|29364.7|29360.9|29357.2|29353.4|84
1581392100000|2020-02-11 03:35:00|29359.7|29355.9|29366.7|29362.9|29367.2|29363.4|29359.2|29355.4|66
1581392400000|2020-02-11 03:40:00|29366.2|29362.4|29366.2|29362.4|29369.2|29365.4|29365.2|29361.4|37
1581392700000|2020-02-11 03:45:00|29366.7|29362.9|29364.2|29360.4|29369.2|29365.4|29363.2|29359.4|103
1581393000000|2020-02-11 03:50:00|29364.7|29360.9|29381.2|29377.4|29381.2|29377.4|29364.2|29360.4|378
1581393300000|2020-02-11 03:55:00|29381.7|29377.9|29375.7|29371.9|29384.7|29380.9|29375.2|29371.4|199
1581393600000|2020-02-11 04:00:00|29375.2|29371.4|29367.2|29363.4|29375.7|29371.9|29364.2|29360.4|394
1581393900000|2020-02-11 04:05:00|29366.7|29362.9|29367.2|29363.4|29370.2|29366.4|29363.7|29359.9|181
1581394200000|2020-02-11 04:10:00|29367.7|29363.9|29363.7|29359.9|29368.2|29364.4|29361.7|29357.9|91
1581394500000|2020-02-11 04:15:00|29363.2|29359.4|29362.2|29358.4|29365.7|29361.9|29361.2|29357.4|27
1581394800000|2020-02-11 04:20:00|29361.7|29357.9|29364.2|29360.4|29366.2|29362.4|29361.7|29357.9|30
1581395100000|2020-02-11 04:25:00|29364.7|29360.9|29361.2|29357.4|29368.2|29364.4|29361.2|29357.4|88
1581395400000|2020-02-11 04:30:00|29361.7|29357.9|29359.2|29355.4|29363.2|29359.4|29358.2|29354.4|52
1581395700000|2020-02-11 04:35:00|29358.7|29354.9|29360.2|29356.4|29363.2|29359.4|29358.2|29354.4|88
1581396000000|2020-02-11 04:40:00|29360.7|29356.9|29364.7|29360.9|29366.2|29362.4|29360.2|29356.4|41
1581396300000|2020-02-11 04:45:00|29365.2|29361.4|29367.2|29363.4|29369.2|29365.4|29365.2|29361.4|68
1581396600000|2020-02-11 04:50:00|29367.7|29363.9|29371.2|29367.4|29374.2|29370.4|29367.2|29363.4|82
1581396900000|2020-02-11 04:55:00|29371.7|29367.9|29371.2|29367.4|29372.2|29368.4|29369.2|29365.4|44
1581397200000|2020-02-11 05:00:00|29370.7|29366.9|29363.7|29359.9|29371.7|29367.9|29363.2|29359.4|279
1581397500000|2020-02-11 05:05:00|29363.2|29359.4|29358.7|29354.9|29363.7|29359.9|29355.2|29351.4|262
1581397800000|2020-02-11 05:10:00|29359.2|29355.4|29362.2|29358.4|29363.2|29359.4|29358.2|29354.4|84
1581398100000|2020-02-11 05:15:00|29362.7|29358.9|29369.2|29365.4|29370.2|29366.4|29361.7|29357.9|55
1581398400000|2020-02-11 05:20:00|29368.2|29364.4|29371.2|29367.4|29372.2|29368.4|29367.2|29363.4|71
1581398700000|2020-02-11 05:25:00|29370.7|29366.9|29379.2|29375.4|29380.2|29376.4|29368.2|29364.4|142
1581399000000|2020-02-11 05:30:00|29380.2|29376.4|29386.2|29382.4|29388.2|29384.4|29380.2|29376.4|323
1581399300000|2020-02-11 05:35:00|29385.2|29381.4|29388.2|29384.4|29389.2|29385.4|29385.2|29381.4|94
1581399600000|2020-02-11 05:40:00|29388.7|29384.9|29377.2|29373.4|29389.2|29385.4|29374.2|29370.4|231
1581399900000|2020-02-11 05:45:00|29377.7|29373.9|29384.2|29380.4|29386.7|29382.9|29376.2|29372.4|116
1581400200000|2020-02-11 05:50:00|29383.7|29379.9|29387.2|29383.4|29389.2|29385.4|29381.2|29377.4|79
1581400500000|2020-02-11 05:55:00|29387.7|29383.9|29380.2|29376.4|29396.2|29392.4|29378.2|29374.4|437
1581400800000|2020-02-11 06:00:00|29381.2|29377.4|29386.2|29382.4|29390.2|29386.4|29380.2|29376.4|129
1581401100000|2020-02-11 06:05:00|29385.2|29381.4|29388.2|29384.4|29391.2|29387.4|29384.2|29380.4|201
1581401400000|2020-02-11 06:10:00|29388.7|29384.9|29384.7|29380.9|29391.2|29387.4|29384.2|29380.4|120
1581401700000|2020-02-11 06:15:00|29385.2|29381.4|29376.2|29372.4|29385.2|29381.4|29373.2|29369.4|254
1581402000000|2020-02-11 06:20:00|29377.2|29373.4|29377.7|29373.9|29384.2|29380.4|29377.2|29373.4|74
1581402300000|2020-02-11 06:25:00|29377.2|29373.4|29378.7|29374.9|29382.7|29378.9|29377.2|29373.4|78
1581402600000|2020-02-11 06:30:00|29378.2|29374.4|29379.2|29375.4|29387.2|29383.4|29377.7|29373.9|119
1581402900000|2020-02-11 06:35:00|29378.7|29374.9|29374.2|29370.4|29380.2|29376.4|29372.2|29368.4|418
1581403200000|2020-02-11 06:40:00|29374.7|29370.9|29372.2|29368.4|29376.2|29372.4|29369.2|29365.4|212
1581403500000|2020-02-11 06:45:00|29371.7|29367.9|29368.2|29364.4|29373.2|29369.4|29362.7|29358.9|200
1581403800000|2020-02-11 06:50:00|29369.2|29365.4|29382.2|29378.4|29382.7|29378.9|29369.2|29365.4|303
1581404100000|2020-02-11 06:55:00|29381.7|29377.9|29381.2|29377.4|29383.7|29379.9|29378.7|29374.9|151
1581404400000|2020-02-11 07:00:00|29380.7|29376.9|29369.7|29365.9|29380.7|29376.9|29364.7|29360.9|472
1581404700000|2020-02-11 07:05:00|29369.2|29365.4|29373.7|29369.9|29373.7|29369.9|29366.2|29362.4|195
1581405000000|2020-02-11 07:10:00|29373.2|29369.4|29370.2|29366.4|29374.2|29370.4|29368.2|29364.4|212
1581405300000|2020-02-11 07:15:00|29369.7|29365.9|29354.2|29350.4|29370.2|29366.4|29351.2|29347.4|262
1581405600000|2020-02-11 07:20:00|29353.7|29349.9|29354.7|29350.9|29357.2|29353.4|29349.2|29345.4|248
1581405900000|2020-02-11 07:25:00|29354.2|29350.4|29362.7|29358.9|29365.2|29361.4|29354.2|29350.4|320
1581406200000|2020-02-11 07:30:00|29363.2|29359.4|29355.2|29351.4|29367.2|29363.4|29352.2|29348.4|307
1581406500000|2020-02-11 07:35:00|29354.7|29350.9|29345.2|29341.4|29355.2|29351.4|29339.2|29335.4|444
1581406800000|2020-02-11 07:40:00|29345.7|29341.9|29350.7|29346.9|29353.7|29349.9|29344.7|29340.9|143
1581407100000|2020-02-11 07:45:00|29351.2|29347.4|29359.2|29355.4|29361.2|29357.4|29350.2|29346.4|194
1581407400000|2020-02-11 07:50:00|29359.7|29355.9|29364.7|29360.9|29370.2|29366.4|29357.2|29353.4|246
1581407700000|2020-02-11 07:55:00|29365.2|29361.4|29360.7|29356.9|29366.2|29362.4|29358.7|29354.9|196
1581408000000|2020-02-11 08:00:00|29360|29357.6|29359.5|29357.1|29374.5|29372.1|29352.5|29350.1|984
1581408300000|2020-02-11 08:05:00|29359|29356.6|29371.5|29369.1|29375.5|29373.1|29348|29345.6|713
1581408600000|2020-02-11 08:10:00|29372|29369.6|29360.5|29358.1|29377.5|29375.1|29358.5|29356.1|679
1581408900000|2020-02-11 08:15:00|29361|29358.6|29364.5|29362.1|29375|29372.6|29359|29356.6|489
1581409200000|2020-02-11 08:20:00|29364|29361.6|29366.5|29364.1|29375.5|29373.1|29362.5|29360.1|406
1581409500000|2020-02-11 08:25:00|29366|29363.6|29369.5|29367.1|29369.5|29367.1|29358|29355.6|428
1581409800000|2020-02-11 08:30:00|29369|29366.6|29380.5|29378.1|29381|29378.6|29363.5|29361.1|389
1581410100000|2020-02-11 08:35:00|29381|29378.6|29372.5|29370.1|29385|29382.6|29369.5|29367.1|344
1581410400000|2020-02-11 08:40:00|29373|29370.6|29357.5|29355.1|29377|29374.6|29355.5|29353.1|366
1581410700000|2020-02-11 08:45:00|29358|29355.6|29344|29341.6|29359.5|29357.1|29338|29335.6|629
1581411000000|2020-02-11 08:50:00|29344.5|29342.1|29359.5|29357.1|29364.5|29362.1|29343.5|29341.1|557
1581411300000|2020-02-11 08:55:00|29359|29356.6|29356.5|29354.1|29361.5|29359.1|29353.5|29351.1|203
1581411600000|2020-02-11 09:00:00|29357.5|29355.1|29331|29328.6|29360.5|29358.1|29330.5|29328.1|873
1581411900000|2020-02-11 09:05:00|29331.5|29329.1|29328.5|29326.1|29338.5|29336.1|29324.5|29322.1|623
1581412200000|2020-02-11 09:10:00|29328|29325.6|29322.5|29320.1|29330.5|29328.1|29311|29308.6|435
1581412500000|2020-02-11 09:15:00|29322|29319.6|29325|29322.6|29340.5|29338.1|29319.5|29317.1|684
1581412800000|2020-02-11 09:20:00|29324.5|29322.1|29339.5|29337.1|29341|29338.6|29321.5|29319.1|559
1581413100000|2020-02-11 09:25:00|29339|29336.6|29335.5|29333.1|29342|29339.6|29330.5|29328.1|256
1581413400000|2020-02-11 09:30:00|29336|29333.6|29331.5|29329.1|29353.5|29351.1|29324.5|29322.1|602
1581413700000|2020-02-11 09:35:00|29330.5|29328.1|29335.5|29333.1|29342.5|29340.1|29327.5|29325.1|325
1581414000000|2020-02-11 09:40:00|29336|29333.6|29336|29333.6|29341.5|29339.1|29332.5|29330.1|245
1581414300000|2020-02-11 09:45:00|29335.5|29333.1|29334.5|29332.1|29338.5|29336.1|29325|29322.6|264
1581414600000|2020-02-11 09:50:00|29335|29332.6|29345.5|29343.1|29346.5|29344.1|29333.5|29331.1|239
1581414900000|2020-02-11 09:55:00|29345|29342.6|29350.5|29348.1|29350.5|29348.1|29342.5|29340.1|255
1581415200000|2020-02-11 10:00:00|29351|29348.6|29360.5|29358.1|29363.5|29361.1|29349.5|29347.1|436
1581415500000|2020-02-11 10:05:00|29361|29358.6|29350.5|29348.1|29361.5|29359.1|29347.5|29345.1|275
1581415800000|2020-02-11 10:10:00|29351|29348.6|29359.5|29357.1|29359.5|29357.1|29350.5|29348.1|339
1581416100000|2020-02-11 10:15:00|29359|29356.6|29368.5|29366.1|29369.5|29367.1|29353.5|29351.1|293
1581416400000|2020-02-11 10:20:00|29368|29365.6|29364|29361.6|29368.5|29366.1|29362.5|29360.1|275
1581416700000|2020-02-11 10:25:00|29364.5|29362.1|29366.5|29364.1|29368|29365.6|29357.5|29355.1|224
1581417000000|2020-02-11 10:30:00|29367.5|29365.1|29368.5|29366.1|29369.5|29367.1|29364.5|29362.1|173
1581417300000|2020-02-11 10:35:00|29368|29365.6|29367.5|29365.1|29373.5|29371.1|29362.5|29360.1|230
1581417600000|2020-02-11 10:40:00|29368|29365.6|29366|29363.6|29370.5|29368.1|29362|29359.6|208
1581417900000|2020-02-11 10:45:00|29365.5|29363.1|29370|29367.6|29372|29369.6|29361.5|29359.1|288
1581418200000|2020-02-11 10:50:00|29370.5|29368.1|29366.5|29364.1|29373.5|29371.1|29361.5|29359.1|239
1581418500000|2020-02-11 10:55:00|29367|29364.6|29371.5|29369.1|29372.5|29370.1|29361.5|29359.1|215
1581418800000|2020-02-11 11:00:00|29371|29368.6|29364|29361.6|29372.5|29370.1|29363.5|29361.1|184
1581419100000|2020-02-11 11:05:00|29364.5|29362.1|29364|29361.6|29366.5|29364.1|29361.5|29359.1|218
1581419400000|2020-02-11 11:10:00|29363.5|29361.1|29374.5|29372.1|29381|29378.6|29360.5|29358.1|351
1581419700000|2020-02-11 11:15:00|29374|29371.6|29366|29363.6|29377|29374.6|29365.5|29363.1|257
1581420000000|2020-02-11 11:20:00|29365.5|29363.1|29360.5|29358.1|29370.5|29368.1|29358.5|29356.1|150
1581420300000|2020-02-11 11:25:00|29360|29357.6|29358|29355.6|29363.5|29361.1|29356.5|29354.1|245
1581420600000|2020-02-11 11:30:00|29358.5|29356.1|29365.5|29363.1|29365.5|29363.1|29355|29352.6|234
1581420900000|2020-02-11 11:35:00|29365|29362.6|29362.5|29360.1|29365.5|29363.1|29361.5|29359.1|264
1581421200000|2020-02-11 11:40:00|29362|29359.6|29358.5|29356.1|29364.5|29362.1|29355.5|29353.1|219
1581421500000|2020-02-11 11:45:00|29358|29355.6|29366.5|29364.1|29373.5|29371.1|29357.5|29355.1|286
1581421800000|2020-02-11 11:50:00|29367.5|29365.1|29370.5|29368.1|29374.5|29372.1|29367.5|29365.1|198
1581422100000|2020-02-11 11:55:00|29369.5|29367.1|29355|29352.6|29370.5|29368.1|29352.5|29350.1|433
1581422400000|2020-02-11 12:00:00|29355.5|29353.1|29352.5|29350.1|29360.5|29358.1|29352|29349.6|223
1581422700000|2020-02-11 12:05:00|29353|29350.6|29359.5|29357.1|29362.5|29360.1|29353|29350.6|231
1581423000000|2020-02-11 12:10:00|29360|29357.6|29363.5|29361.1|29363.5|29361.1|29357.5|29355.1|151
1581423300000|2020-02-11 12:15:00|29363|29360.6|29363.5|29361.1|29369.5|29367.1|29356.5|29354.1|402
1581423600000|2020-02-11 12:20:00|29364|29361.6|29378.5|29376.1|29380.5|29378.1|29363.5|29361.1|328
1581423900000|2020-02-11 12:25:00|29379|29376.6|29384|29381.6|29388.5|29386.1|29374|29371.6|586
1581424200000|2020-02-11 12:30:00|29383.5|29381.1|29386.5|29384.1|29390.5|29388.1|29380|29377.6|457
1581424500000|2020-02-11 12:35:00|29387|29384.6|29377.5|29375.1|29390.5|29388.1|29377.5|29375.1|340
1581424800000|2020-02-11 12:40:00|29377|29374.6|29380.5|29378.1|29382.5|29380.1|29375|29372.6|198
1581425100000|2020-02-11 12:45:00|29381|29378.6|29387.5|29385.1|29395|29392.6|29380.5|29378.1|348
1581425400000|2020-02-11 12:50:00|29388|29385.6|29391.5|29389.1|29394.5|29392.1|29387.5|29385.1|252
1581425700000|2020-02-11 12:55:00|29393|29390.6|29389|29386.6|29399.5|29397.1|29388|29385.6|507
1581426000000|2020-02-11 13:00:00|29389.5|29387.1|29391.5|29389.1|29394.5|29392.1|29384.5|29382.1|416
1581426300000|2020-02-11 13:05:00|29391|29388.6|29395.5|29393.1|29401|29398.6|29391|29388.6|423
1581426600000|2020-02-11 13:10:00|29394.5|29392.1|29392.5|29390.1|29394.5|29392.1|29387.5|29385.1|537
1581426900000|2020-02-11 13:15:00|29392|29389.6|29402.5|29400.1|29402.5|29400.1|29387.5|29385.1|440
1581427200000|2020-02-11 13:20:00|29403|29400.6|29388|29385.6|29403.5|29401.1|29387.5|29385.1|410
1581427500000|2020-02-11 13:25:00|29387.5|29385.1|29398|29395.6|29403|29400.6|29386.5|29384.1|494
1581427800000|2020-02-11 13:30:00|29397.5|29395.1|29380.5|29378.1|29418.5|29416.1|29378.5|29376.1|1378
1581428100000|2020-02-11 13:35:00|29381|29378.6|29374.5|29372.1|29383.5|29381.1|29372.5|29370.1|751
1581428400000|2020-02-11 13:40:00|29374|29371.6|29391.5|29389.1|29394.5|29392.1|29374|29371.6|713
1581428700000|2020-02-11 13:45:00|29392.5|29390.1|29393.5|29391.1|29404.5|29402.1|29389.5|29387.1|560
1581429000000|2020-02-11 13:50:00|29394|29391.6|29401.5|29399.1|29402.5|29400.1|29392|29389.6|331
1581429300000|2020-02-11 13:55:00|29400.5|29398.1|29408.5|29406.1|29409|29406.6|29397.5|29395.1|333
1581429600000|2020-02-11 14:00:00|29405.5|29403.1|29411.5|29409.1|29416|29413.6|29399.5|29397.1|673
1581429900000|2020-02-11 14:05:00|29412.5|29410.1|29404.5|29402.1|29413|29410.6|29402.5|29400.1|513
1581430200000|2020-02-11 14:10:00|29405|29402.6|29412.5|29410.1|29413.5|29411.1|29404.5|29402.1|324
1581430500000|2020-02-11 14:15:00|29413|29410.6|29432.5|29430.1|29436.5|29434.1|29412.5|29410.1|1362
1581430800000|2020-02-11 14:20:00|29432|29429.6|29429.5|29427.1|29441.5|29439.1|29426.5|29424.1|801
1581431100000|2020-02-11 14:25:00|29429|29426.6|29424|29421.6|29430.5|29428.1|29421|29418.6|559
1581431400000|2020-02-11 14:30:00|29423.5|29421.1|29339.1|29337.5|29430.1|29428.5|29338.1|29336.5|8533
1581431700000|2020-02-11 14:35:00|29339.6|29338|29335.1|29333.5|29354.1|29352.5|29309.1|29307.5|5836
1581432000000|2020-02-11 14:40:00|29334.1|29332.5|29358.1|29356.5|29358.1|29356.5|29308.1|29306.5|4175
1581432300000|2020-02-11 14:45:00|29357.1|29355.5|29376.1|29374.5|29380.1|29378.5|29353.1|29351.5|3476
1581432600000|2020-02-11 14:50:00|29376.6|29375|29362.1|29360.5|29380.6|29379|29351.6|29350|2867
1581432900000|2020-02-11 14:55:00|29362.6|29361|29344.1|29342.5|29378.1|29376.5|29343.1|29341.5|2639
1581433200000|2020-02-11 15:00:00|29345.1|29343.5|29390.1|29388.5|29394.1|29392.5|29345.1|29343.5|3553
1581433500000|2020-02-11 15:05:00|29390.6|29389|29383.1|29381.5|29393.1|29391.5|29379.1|29377.5|1414
1581433800000|2020-02-11 15:10:00|29384.4|29382.8|29394.4|29392.8|29394.4|29392.8|29370.4|29368.8|2089
1581434100000|2020-02-11 15:15:00|29394.9|29393.3|29382.4|29380.8|29405.4|29403.8|29377.4|29375.8|2405
1581434400000|2020-02-11 15:20:00|29383.4|29381.8|29385.9|29384.3|29406.4|29404.8|29383.4|29381.8|2113
1581434700000|2020-02-11 15:25:00|29386.4|29384.8|29402.4|29400.8|29405.4|29403.8|29384.4|29382.8|1309
1581435000000|2020-02-11 15:30:00|29401.9|29400.3|29412.4|29410.8|29417.4|29415.8|29401.4|29399.8|1595
1581435300000|2020-02-11 15:35:00|29412.9|29411.3|29393.4|29391.8|29413.9|29412.3|29382.9|29381.3|1656
1581435600000|2020-02-11 15:40:00|29393.9|29392.3|29403.4|29401.8|29415.4|29413.8|29393.9|29392.3|1710
1581435900000|2020-02-11 15:45:00|29402.9|29401.3|29390.4|29388.8|29407.4|29405.8|29378.4|29376.8|1699
1581436200000|2020-02-11 15:50:00|29391.4|29389.8|29374.9|29373.3|29396.4|29394.8|29371.9|29370.3|1278
1581436500000|2020-02-11 15:55:00|29375.4|29373.8|29364.9|29363.3|29378.4|29376.8|29356.4|29354.8|1426
1581436800000|2020-02-11 16:00:00|29364.4|29362.8|29355.4|29353.8|29376.4|29374.8|29353.4|29351.8|1517
1581437100000|2020-02-11 16:05:00|29355.9|29354.3|29353.4|29351.8|29361.4|29359.8|29346.9|29345.3|1462
1581437400000|2020-02-11 16:10:00|29352.4|29350.8|29329.4|29327.8|29358.4|29356.8|29326.4|29324.8|2379
1581437700000|2020-02-11 16:15:00|29329.9|29328.3|29333.4|29331.8|29341.4|29339.8|29314.4|29312.8|2616
1581438000000|2020-02-11 16:20:00|29332.9|29331.3|29321.9|29320.3|29334.9|29333.3|29313.4|29311.8|1822
1581438300000|2020-02-11 16:25:00|29321.4|29319.8|29318.4|29316.8|29324.4|29322.8|29308.4|29306.8|1770
1581438600000|2020-02-11 16:30:00|29319.4|29317.8|29279.9|29278.3|29320.4|29318.8|29267.4|29265.8|2874
1581438900000|2020-02-11 16:35:00|29280.4|29278.8|29267.9|29266.3|29284.4|29282.8|29259.9|29258.3|2955
1581439200000|2020-02-11 16:40:00|29267.4|29265.8|29300.4|29298.8|29301.4|29299.8|29258.4|29256.8|2813
1581439500000|2020-02-11 16:45:00|29299.9|29298.3|29307.4|29305.8|29307.4|29305.8|29291.4|29289.8|1350
1581439800000|2020-02-11 16:50:00|29306.9|29305.3|29305.4|29303.8|29314.4|29312.8|29299.4|29297.8|1394
1581440100000|2020-02-11 16:55:00|29306.4|29304.8|29294.4|29292.8|29314.4|29312.8|29284.4|29282.8|1650
1581440400000|2020-02-11 17:00:00|29294.9|29293.3|29292.4|29290.8|29307.4|29305.8|29283.9|29282.3|1493
1581440700000|2020-02-11 17:05:00|29290.4|29288.8|29282.4|29280.8|29297.4|29295.8|29280.4|29278.8|1063
1581441000000|2020-02-11 17:10:00|29281.9|29280.3|29285.4|29283.8|29292.4|29290.8|29279.9|29278.3|812
1581441300000|2020-02-11 17:15:00|29284.9|29283.3|29312.4|29310.8|29312.4|29310.8|29282.9|29281.3|1434
1581441600000|2020-02-11 17:20:00|29313.4|29311.8|29310.4|29308.8|29313.9|29312.3|29304.9|29303.3|1238
1581441900000|2020-02-11 17:25:00|29310.9|29309.3|29313.4|29311.8|29319.4|29317.8|29309.4|29307.8|793
1581442200000|2020-02-11 17:30:00|29313.9|29312.3|29316.4|29314.8|29323.9|29322.3|29305.4|29303.8|2198
1581442500000|2020-02-11 17:35:00|29316.9|29315.3|29310.4|29308.8|29318.4|29316.8|29303.4|29301.8|751
1581442800000|2020-02-11 17:40:00|29310.6|29309|29305.1|29303.5|29314.1|29312.5|29296.1|29294.5|556
1581443100000|2020-02-11 17:45:00|29304.6|29303|29295.1|29293.5|29306.6|29305|29295.1|29293.5|1089
1581443400000|2020-02-11 17:50:00|29295.6|29294|29311.1|29309.5|29311.1|29309.5|29294.6|29293|506
1581443700000|2020-02-11 17:55:00|29310.6|29309|29325.6|29324|29325.6|29324|29310.1|29308.5|536
1581444000000|2020-02-11 18:00:00|29325.1|29323.5|29335.1|29333.5|29340.1|29338.5|29320.6|29319|1061
1581444300000|2020-02-11 18:05:00|29334.6|29333|29331.1|29329.5|29339.1|29337.5|29329.1|29327.5|955
1581444600000|2020-02-11 18:10:00|29330.6|29329|29323.1|29321.5|29331.1|29329.5|29318.1|29316.5|646
1581444900000|2020-02-11 18:15:00|29323.6|29322|29319.1|29317.5|29325.1|29323.5|29313.1|29311.5|643
1581445200000|2020-02-11 18:20:00|29318.1|29316.5|29310.1|29308.5|29322.1|29320.5|29309.1|29307.5|666
1581445500000|2020-02-11 18:25:00|29309.6|29308|29314.1|29312.5|29320.6|29319|29308.1|29306.5|589
1581445800000|2020-02-11 18:30:00|29315.1|29313.5|29316.1|29314.5|29328.1|29326.5|29313.1|29311.5|735
1581446100000|2020-02-11 18:35:00|29316.6|29315|29315.1|29313.5|29328.1|29326.5|29315.1|29313.5|578
1581446400000|2020-02-11 18:40:00|29315.6|29314|29324.1|29322.5|29326.1|29324.5|29315.1|29313.5|562
1581446700000|2020-02-11 18:45:00|29323.1|29321.5|29313.1|29311.5|29326.6|29325|29312.1|29310.5|445
1581447000000|2020-02-11 18:50:00|29312.1|29310.5|29287.1|29285.5|29313.1|29311.5|29286.1|29284.5|1391
1581447300000|2020-02-11 18:55:00|29286.6|29285|29308.1|29306.5|29312.1|29310.5|29286.1|29284.5|1308
1581447600000|2020-02-11 19:00:00|29308.6|29307|29282.1|29280.5|29311.1|29309.5|29277.1|29275.5|1218
1581447900000|2020-02-11 19:05:00|29282.6|29281|29287.1|29285.5|29291.1|29289.5|29271.6|29270|1346
1581448200000|2020-02-11 19:10:00|29286.6|29285|29284.1|29282.5|29297.6|29296|29282.1|29280.5|918
1581448500000|2020-02-11 19:15:00|29283.1|29281.5|29275.6|29274|29295.1|29293.5|29273.1|29271.5|988
1581448800000|2020-02-11 19:20:00|29275.1|29273.5|29264.1|29262.5|29283.1|29281.5|29253.6|29252|1704
1581449100000|2020-02-11 19:25:00|29263.6|29262|29278.6|29277|29279.1|29277.5|29259.1|29257.5|1110
1581449400000|2020-02-11 19:30:00|29279.1|29277.5|29291.1|29289.5|29296.1|29294.5|29272.1|29270.5|1335
1581449700000|2020-02-11 19:35:00|29291.6|29290|29304.1|29302.5|29304.1|29302.5|29289.1|29287.5|987
1581450000000|2020-02-11 19:40:00|29303.6|29302|29312.1|29310.5|29316.1|29314.5|29292.1|29290.5|1323
1581450300000|2020-02-11 19:45:00|29312.6|29311|29309.6|29308|29312.6|29311|29299.6|29298|948
1581450600000|2020-02-11 19:50:00|29309.1|29307.5|29300.1|29298.5|29315.1|29313.5|29296.6|29295|856
1581450900000|2020-02-11 19:55:00|29300.6|29299|29274.6|29273|29303.1|29301.5|29270.1|29268.5|1235
1581451200000|2020-02-11 20:00:00|29275.1|29273.5|29253.1|29251.5|29288.1|29286.5|29252.6|29251|2255
1581451500000|2020-02-11 20:05:00|29253.6|29252|29247.1|29245.5|29273.1|29271.5|29242.1|29240.5|1958
1581451800000|2020-02-11 20:10:00|29247.6|29246|29228.1|29226.5|29253.1|29251.5|29224.6|29223|1614
1581452100000|2020-02-11 20:15:00|29227.6|29226|29219.1|29217.5|29241.6|29240|29211.1|29209.5|2128
1581452400000|2020-02-11 20:20:00|29219.9|29218.3|29250.9|29249.3|29251.9|29250.3|29216.9|29215.3|1739
1581452700000|2020-02-11 20:25:00|29251.4|29249.8|29255.9|29254.3|29257.4|29255.8|29242.9|29241.3|1257
1581453000000|2020-02-11 20:30:00|29255.4|29253.8|29247.9|29246.3|29262.9|29261.3|29241.9|29240.3|1571
1581453300000|2020-02-11 20:35:00|29248.9|29247.3|29262.9|29261.3|29267.9|29266.3|29245.9|29244.3|1379
1581453600000|2020-02-11 20:40:00|29263.4|29261.8|29279.9|29278.3|29289.9|29288.3|29260.4|29258.8|1307
1581453900000|2020-02-11 20:45:00|29280.4|29278.8|29256.4|29254.8|29285.9|29284.3|29255.9|29254.3|1785
1581454200000|2020-02-11 20:50:00|29256.9|29255.3|29297.9|29296.3|29303.4|29301.8|29249.9|29248.3|2352
1581454500000|2020-02-11 20:55:00|29295.9|29294.3|29277.9|29276.3|29303.9|29302.3|29256.4|29254.8|2960
1581454800000|2020-02-11 21:00:00|29277.4|29275.8|29282|29278.2|29287|29283.2|29275.5|29271.7|1116
1581455100000|2020-02-11 21:05:00|29280|29276.2|29274|29270.2|29284|29280.2|29273|29269.2|332
1581455400000|2020-02-11 21:10:00|29274.5|29270.7|29282.8|29273|29283|29277.7|29271|29267.2|387
1581455700000|2020-02-11 21:15:00|29283|29273.2|29280.7|29270.9|29283.3|29273.5|29278.7|29268.9|0
1581456000000|2020-02-11 21:20:00|29280.3|29270.5|29280.4|29270.6|29280.8|29271|29279.4|29269.6|0
1581456300000|2020-02-11 21:25:00|29280.3|29270.5|29280.7|29270.9|29281|29271.2|29279|29269.2|0
1581456600000|2020-02-11 21:30:00|29277.8|29275.4|29291.8|29289.4|29291.8|29289.4|29273.8|29271.4|200
1581456900000|2020-02-11 21:35:00|29290.8|29288.4|29292.8|29290.4|29295.8|29293.4|29285.8|29283.4|115
1581457200000|2020-02-11 21:40:00|29291.8|29289.4|29286.8|29284.4|29291.8|29289.4|29283.8|29281.4|129
1581457500000|2020-02-11 21:45:00|29287.8|29285.4|29291.8|29289.4|29291.8|29289.4|29281.8|29279.4|89
1581457800000|2020-02-11 21:50:00|29292.8|29290.4|29295.8|29293.4|29295.8|29293.4|29290.8|29288.4|78
1581458100000|2020-02-11 21:55:00|29294.8|29292.4|29298.6|29288.8|29301.9|29296.4|29290.8|29288.4|111
1581458400000|2020-02-11 22:00:00|29297.7|29287.9|29295.6|29285.8|29297.7|29287.9|29294.4|29284.6|0
1581458700000|2020-02-11 22:05:00|29294.3|29284.5|29294|29284.2|29294.5|29284.7|29291.9|29282.1|0
1581459000000|2020-02-11 22:10:00|29294.3|29284.5|29290.9|29281.1|29294.3|29284.5|29288.9|29279.1|0
1581459300000|2020-02-11 22:15:00|29290|29280.2|29292.8|29283|29293.2|29283.4|29290|29280.2|0
1581459600000|2020-02-11 22:20:00|29292.7|29282.9|29292.3|29282.5|29293.1|29283.3|29292.1|29282.3|0
1581459900000|2020-02-11 22:25:00|29290.1|29280.3|29294.8|29285|29298.6|29288.8|29290.1|29280.3|0
1581460200000|2020-02-11 22:30:00|29294.5|29284.7|29295.3|29285.5|29298.9|29289.1|29294.5|29284.7|0
1581460500000|2020-02-11 22:35:00|29295.2|29285.4|29295.2|29285.4|29295.2|29285.4|29295.2|29285.4|0
1581460800000|2020-02-11 22:40:00|29295.1|29285.3|29295.1|29285.3|29295.1|29285.3|29295.1|29285.3|0
1581461100000|2020-02-11 22:45:00|29295.6|29285.8|29297.8|29288|29297.8|29288|29295.6|29285.8|0
1581461400000|2020-02-11 22:50:00|29299.8|29290|29296.9|29287.1|29299.8|29290|29295.8|29286|0
1581461700000|2020-02-11 22:55:00|29297.2|29287.4|29299.7|29289.9|29301.2|29291.4|29297.2|29287.4|0
1581462000000|2020-02-11 23:00:00|29310.5|29306.7|29312|29308.2|29318.5|29314.7|29302|29298.2|401
1581462300000|2020-02-11 23:05:00|29312.5|29308.7|29321.5|29317.7|29323|29319.2|29312.5|29308.7|237
1581462600000|2020-02-11 23:10:00|29321|29317.2|29323.5|29319.7|29323.5|29319.7|29316|29312.2|108
1581462900000|2020-02-11 23:15:00|29322.5|29318.7|29319.5|29315.7|29322.5|29318.7|29317.5|29313.7|96
1581463200000|2020-02-11 23:20:00|29320|29316.2|29316.5|29312.7|29320|29316.2|29315.5|29311.7|47
1581463500000|2020-02-11 23:25:00|29316|29312.2|29317.5|29313.7|29317.5|29313.7|29314.5|29310.7|52
1581463800000|2020-02-11 23:30:00|29317|29313.2|29315.5|29311.7|29317.5|29313.7|29312.5|29308.7|90
1581464100000|2020-02-11 23:35:00|29316|29312.2|29325.5|29321.7|29330.5|29326.7|29315.5|29311.7|174
1581464400000|2020-02-11 23:40:00|29325|29321.2|29322.5|29318.7|29327|29323.2|29321|29317.2|149
1581464700000|2020-02-11 23:45:00|29322|29318.2|29313.5|29309.7|29322|29318.2|29303.5|29299.7|265
1581465000000|2020-02-11 23:50:00|29314|29310.2|29307.5|29303.7|29314.5|29310.7|29306.5|29302.7|75
1581465300000|2020-02-11 23:55:00|29307|29303.2|29306.5|29302.7|29311|29307.2|29306.5|29302.7|74
1581465600000|2020-02-12 00:00:00|29307|29303.2|29292.5|29288.7|29320|29316.2|29291|29287.2|356
1581465900000|2020-02-12 00:05:00|29293|29289.2|29308|29304.2|29311.5|29307.7|29284.5|29280.7|349
1581466200000|2020-02-12 00:10:00|29307.5|29303.7|29308|29304.2|29311|29307.2|29296.5|29292.7|213
1581466500000|2020-02-12 00:15:00|29308.5|29304.7|29300.5|29296.7|29313|29309.2|29298|29294.2|165
1581466800000|2020-02-12 00:20:00|29301|29297.2|29288|29284.2|29304|29300.2|29288|29284.2|126
1581467100000|2020-02-12 00:25:00|29288.5|29284.7|29292|29288.2|29303.5|29299.7|29287|29283.2|300
1581467400000|2020-02-12 00:30:00|29291.5|29287.7|29283|29279.2|29292|29288.2|29281|29277.2|218
1581467700000|2020-02-12 00:35:00|29282.5|29278.7|29284|29280.2|29292.5|29288.7|29281|29277.2|203
1581468000000|2020-02-12 00:40:00|29284.5|29280.7|29285|29281.2|29289|29285.2|29281.5|29277.7|162
1581468300000|2020-02-12 00:45:00|29285.5|29281.7|29260.5|29256.7|29286.5|29282.7|29259|29255.2|482
1581468600000|2020-02-12 00:50:00|29260|29256.2|29272.5|29268.7|29282|29278.2|29260|29256.2|341
1581468900000|2020-02-12 00:55:00|29272|29268.2|29286|29282.2|29286|29282.2|29271|29267.2|211
1581469200000|2020-02-12 01:00:00|29285.5|29281.7|29302.5|29298.7|29308|29304.2|29283|29279.2|483
1581469500000|2020-02-12 01:05:00|29303|29299.2|29302.5|29298.7|29310|29306.2|29297.5|29293.7|259
1581469800000|2020-02-12 01:10:00|29299|29295.2|29309|29305.2|29311|29307.2|29295.5|29291.7|194
1581470100000|2020-02-12 01:15:00|29308|29304.2|29306|29302.2|29308|29304.2|29299|29295.2|152
1581470400000|2020-02-12 01:20:00|29305.5|29301.7|29307.5|29303.7|29312.5|29308.7|29302|29298.2|148
1581470700000|2020-02-12 01:25:00|29307|29303.2|29294|29290.2|29309|29305.2|29291.5|29287.7|174
1581471000000|2020-02-12 01:30:00|29293.5|29289.7|29282|29278.2|29300|29296.2|29281|29277.2|431
1581471300000|2020-02-12 01:35:00|29283|29279.2|29288.5|29284.7|29289.5|29285.7|29278.5|29274.7|206
1581471600000|2020-02-12 01:40:00|29289|29285.2|29300|29296.2|29307|29303.2|29287.5|29283.7|201
1581471900000|2020-02-12 01:45:00|29300.5|29296.7|29301.5|29297.7|29308.5|29304.7|29298.5|29294.7|149
1581472200000|2020-02-12 01:50:00|29301|29297.2|29294|29290.2|29302.5|29298.7|29290|29286.2|194
1581472500000|2020-02-12 01:55:00|29293.5|29289.7|29302|29298.2|29304|29300.2|29291|29287.2|100
1581472800000|2020-02-12 02:00:00|29302.5|29298.7|29307.5|29303.7|29310.5|29306.7|29298|29294.2|133
1581473100000|2020-02-12 02:05:00|29307|29303.2|29297|29293.2|29309.5|29305.7|29296.5|29292.7|126
1581473400000|2020-02-12 02:10:00|29296.5|29292.7|29298|29294.2|29301|29297.2|29295.5|29291.7|115
1581473700000|2020-02-12 02:15:00|29298.5|29294.7|29299|29295.2|29305.5|29301.7|29296.5|29292.7|98
1581474000000|2020-02-12 02:20:00|29299.5|29295.7|29303.5|29299.7|29307|29303.2|29296|29292.2|90
1581474300000|2020-02-12 02:25:00|29304|29300.2|29309|29305.2|29310.5|29306.7|29303|29299.2|102
1581474600000|2020-02-12 02:30:00|29309.5|29305.7|29313.5|29309.7|29316.5|29312.7|29308|29304.2|172
1581474900000|2020-02-12 02:35:00|29313|29309.2|29313.5|29309.7|29316|29312.2|29311|29307.2|97
1581475200000|2020-02-12 02:40:00|29313|29309.2|29306|29302.2|29315|29311.2|29303.5|29299.7|133
1581475500000|2020-02-12 02:45:00|29306.5|29302.7|29307|29303.2|29314|29310.2|29305.5|29301.7|117
1581475800000|2020-02-12 02:50:00|29307.5|29303.7|29298|29294.2|29310|29306.2|29293.5|29289.7|258
1581476100000|2020-02-12 02:55:00|29298.5|29294.7|29301.5|29297.7|29302|29298.2|29297|29293.2|72
1581476400000|2020-02-12 03:00:00|29302|29298.2|29305.5|29301.7|29307|29303.2|29300|29296.2|87
1581476700000|2020-02-12 03:05:00|29306|29302.2|29311|29307.2|29311|29307.2|29305|29301.2|53
1581477000000|2020-02-12 03:10:00|29311.5|29307.7|29308|29304.2|29313|29309.2|29303|29299.2|90
1581477300000|2020-02-12 03:15:00|29309|29305.2|29309.5|29305.7|29311.5|29307.7|29306|29302.2|80
1581477600000|2020-02-12 03:20:00|29310|29306.2|29313|29309.2|29314|29310.2|29308.5|29304.7|135
1581477900000|2020-02-12 03:25:00|29313.5|29309.7|29317.5|29313.7|29320|29316.2|29310|29306.2|200
1581478200000|2020-02-12 03:30:00|29317|29313.2|29320|29316.2|29322|29318.2|29314|29310.2|187
1581478500000|2020-02-12 03:35:00|29319.5|29315.7|29319|29315.2|29323|29319.2|29318.5|29314.7|95
1581478800000|2020-02-12 03:40:00|29319.5|29315.7|29319.5|29315.7|29320.5|29316.7|29315|29311.2|90
1581479100000|2020-02-12 03:45:00|29320|29316.2|29322.5|29318.7|29324|29320.2|29319|29315.2|97
1581479400000|2020-02-12 03:50:00|29323|29319.2|29329|29325.2|29330|29326.2|29323|29319.2|166
1581479700000|2020-02-12 03:55:00|29328.5|29324.7|29324|29320.2|29330|29326.2|29322.5|29318.7|222
1581480000000|2020-02-12 04:00:00|29323.5|29319.7|29321.5|29317.7|29326|29322.2|29321|29317.2|101
1581480300000|2020-02-12 04:05:00|29321|29317.2|29322|29318.2|29323|29319.2|29318.5|29314.7|111
1581480600000|2020-02-12 04:10:00|29321.5|29317.7|29322|29318.2|29325|29321.2|29319|29315.2|83
1581480900000|2020-02-12 04:15:00|29322.5|29318.7|29322.5|29318.7|29323|29319.2|29319|29315.2|47
1581481200000|2020-02-12 04:20:00|29323|29319.2|29334|29330.2|29336|29332.2|29321.5|29317.7|425
1581481500000|2020-02-12 04:25:00|29333.5|29329.7|29336|29332.2|29338|29334.2|29322|29318.2|693
1581481800000|2020-02-12 04:30:00|29335|29331.2|29327|29323.2|29335|29331.2|29326.5|29322.7|115
1581482100000|2020-02-12 04:35:00|29327.5|29323.7|29329|29325.2|29330.5|29326.7|29326.5|29322.7|75
1581482400000|2020-02-12 04:40:00|29329.5|29325.7|29330|29326.2|29333|29329.2|29328|29324.2|59
1581482700000|2020-02-12 04:45:00|29331|29327.2|29339|29335.2|29341.5|29337.7|29330|29326.2|314
1581483000000|2020-02-12 04:50:00|29338.5|29334.7|29340|29336.2|29341|29337.2|29335|29331.2|174
1581483300000|2020-02-12 04:55:00|29339.5|29335.7|29339|29335.2|29340|29336.2|29335|29331.2|89
1581483600000|2020-02-12 05:00:00|29338|29334.2|29346.5|29342.7|29353|29349.2|29334|29330.2|348
1581483900000|2020-02-12 05:05:00|29347|29343.2|29346|29342.2|29354|29350.2|29346|29342.2|214
1581484200000|2020-02-12 05:10:00|29345|29341.2|29344|29340.2|29350|29346.2|29342|29338.2|235
1581484500000|2020-02-12 05:15:00|29344.5|29340.7|29340|29336.2|29345.5|29341.7|29336.5|29332.7|135
1581484800000|2020-02-12 05:20:00|29340.5|29336.7|29345.5|29341.7|29346.5|29342.7|29338.5|29334.7|90
1581485100000|2020-02-12 05:25:00|29345|29341.2|29337|29333.2|29347.5|29343.7|29337|29333.2|214
1581485400000|2020-02-12 05:30:00|29336.5|29332.7|29337|29333.2|29339|29335.2|29335|29331.2|293
1581485700000|2020-02-12 05:35:00|29337.5|29333.7|29344|29340.2|29344.5|29340.7|29334|29330.2|177
1581486000000|2020-02-12 05:40:00|29345|29341.2|29347|29343.2|29348.5|29344.7|29339|29335.2|205
1581486300000|2020-02-12 05:45:00|29346.5|29342.7|29340|29336.2|29348|29344.2|29340|29336.2|161
1581486600000|2020-02-12 05:50:00|29340.5|29336.7|29347|29343.2|29347|29343.2|29340|29336.2|181
1581486900000|2020-02-12 05:55:00|29346.5|29342.7|29351.5|29347.7|29358|29354.2|29346|29342.2|410
1581487200000|2020-02-12 06:00:00|29352|29348.2|29357|29353.2|29359|29355.2|29347|29343.2|311
1581487500000|2020-02-12 06:05:00|29357.5|29353.7|29361|29357.2|29364.5|29360.7|29356|29352.2|260
1581487800000|2020-02-12 06:10:00|29360.5|29356.7|29355.5|29351.7|29367|29363.2|29355|29351.2|201
1581488100000|2020-02-12 06:15:00|29356|29352.2|29357|29353.2|29359|29355.2|29351|29347.2|199
1581488400000|2020-02-12 06:20:00|29356.5|29352.7|29355|29351.2|29361|29357.2|29354.5|29350.7|98
1581488700000|2020-02-12 06:25:00|29355.5|29351.7|29350.5|29346.7|29357|29353.2|29346|29342.2|142
1581489000000|2020-02-12 06:30:00|29351|29347.2|29351|29347.2|29352|29348.2|29346.5|29342.7|117
1581489300000|2020-02-12 06:35:00|29350.5|29346.7|29345|29341.2|29351|29347.2|29343|29339.2|137
1581489600000|2020-02-12 06:40:00|29345.5|29341.7|29345.5|29341.7|29349|29345.2|29344.5|29340.7|120
1581489900000|2020-02-12 06:45:00|29345|29341.2|29347|29343.2|29349|29345.2|29344|29340.2|141
1581490200000|2020-02-12 06:50:00|29346.5|29342.7|29343.5|29339.7|29348|29344.2|29342.5|29338.7|141
1581490500000|2020-02-12 06:55:00|29343|29339.2|29349.5|29345.7|29349.5|29345.7|29339|29335.2|112
1581490800000|2020-02-12 07:00:00|29349|29345.2|29354.5|29350.7|29363|29359.2|29347|29343.2|321
1581491100000|2020-02-12 07:05:00|29355|29351.2|29352|29348.2|29356.5|29352.7|29350|29346.2|156
1581491400000|2020-02-12 07:10:00|29351.5|29347.7|29347|29343.2|29351.5|29347.7|29342.5|29338.7|210
1581491700000|2020-02-12 07:15:00|29346.5|29342.7|29361|29357.2|29362|29358.2|29345|29341.2|337
1581492000000|2020-02-12 07:20:00|29360.5|29356.7|29358|29354.2|29362|29358.2|29355|29351.2|108
1581492300000|2020-02-12 07:25:00|29357.5|29353.7|29359|29355.2|29360|29356.2|29354|29350.2|104
1581492600000|2020-02-12 07:30:00|29358|29354.2|29363.5|29359.7|29365|29361.2|29356|29352.2|161
1581492900000|2020-02-12 07:35:00|29364|29360.2|29364|29360.2|29367|29363.2|29359.5|29355.7|134
1581493200000|2020-02-12 07:40:00|29364.5|29360.7|29362|29358.2|29370.5|29366.7|29359.5|29355.7|187
1581493500000|2020-02-12 07:45:00|29361.5|29357.7|29352|29348.2|29362.5|29358.7|29351|29347.2|136
1581493800000|2020-02-12 07:50:00|29351.5|29347.7|29350|29346.2|29352|29348.2|29344|29340.2|245
1581494100000|2020-02-12 07:55:00|29350.5|29346.7|29348.5|29344.7|29351|29347.2|29341|29337.2|199
1581494400000|2020-02-12 08:00:00|29347.8|29345.4|29354.3|29351.9|29358.3|29355.9|29343.3|29340.9|523
1581494700000|2020-02-12 08:05:00|29354.8|29352.4|29341.3|29338.9|29359.3|29356.9|29338.8|29336.4|510
1581495000000|2020-02-12 08:10:00|29340.8|29338.4|29346.8|29344.4|29350.3|29347.9|29337.8|29335.4|273
1581495300000|2020-02-12 08:15:00|29347.3|29344.9|29351.3|29348.9|29357.3|29354.9|29346.3|29343.9|278
1581495600000|2020-02-12 08:20:00|29351.8|29349.4|29358.8|29356.4|29361.8|29359.4|29345.3|29342.9|240
1581495900000|2020-02-12 08:25:00|29359.3|29356.9|29391.3|29388.9|29391.3|29388.9|29358.3|29355.9|1099
1581496200000|2020-02-12 08:30:00|29390.8|29388.4|29416.3|29413.9|29432.3|29429.9|29389.8|29387.4|1997
1581496500000|2020-02-12 08:35:00|29416.8|29414.4|29391.3|29388.9|29418.3|29415.9|29389.3|29386.9|1060
1581496800000|2020-02-12 08:40:00|29390.8|29388.4|29403.3|29400.9|29409.3|29406.9|29390.3|29387.9|695
1581497100000|2020-02-12 08:45:00|29402.3|29399.9|29410.8|29408.4|29415.3|29412.9|29399.3|29396.9|470
1581497400000|2020-02-12 08:50:00|29410.3|29407.9|29410.3|29407.9|29412.3|29409.9|29401.3|29398.9|281
1581497700000|2020-02-12 08:55:00|29409.8|29407.4|29413.3|29410.9|29414.3|29411.9|29406.8|29404.4|199
1581498000000|2020-02-12 09:00:00|29413.8|29411.4|29404.3|29401.9|29417.3|29414.9|29402.8|29400.4|460
1581498300000|2020-02-12 09:05:00|29404.8|29402.4|29389.3|29386.9|29404.8|29402.4|29389.3|29386.9|769
1581498600000|2020-02-12 09:10:00|29389.8|29387.4|29384.8|29382.4|29390.3|29387.9|29382.3|29379.9|587
1581498900000|2020-02-12 09:15:00|29384.3|29381.9|29386.3|29383.9|29388.3|29385.9|29375.3|29372.9|425
1581499200000|2020-02-12 09:20:00|29385.8|29383.4|29378.8|29376.4|29387.8|29385.4|29378.3|29375.9|224
1581499500000|2020-02-12 09:25:00|29379.3|29376.9|29380.8|29378.4|29384.8|29382.4|29378.3|29375.9|178
1581499800000|2020-02-12 09:30:00|29381.3|29378.9|29377.3|29374.9|29387.3|29384.9|29375.3|29372.9|381
1581500100000|2020-02-12 09:35:00|29377.8|29375.4|29388.8|29386.4|29389.8|29387.4|29377.3|29374.9|122
1581500400000|2020-02-12 09:40:00|29388.3|29385.9|29396.3|29393.9|29397.8|29395.4|29387.3|29384.9|314
1581500700000|2020-02-12 09:45:00|29396.8|29394.4|29388.3|29385.9|29398.3|29395.9|29383.3|29380.9|262
1581501000000|2020-02-12 09:50:00|29388.8|29386.4|29388.3|29385.9|29392.3|29389.9|29385.3|29382.9|183
1581501300000|2020-02-12 09:55:00|29388.8|29386.4|29387.3|29384.9|29393.8|29391.4|29387.3|29384.9|215
1581501600000|2020-02-12 10:00:00|29388.3|29385.9|29380.8|29378.4|29390.3|29387.9|29378.3|29375.9|256
1581501900000|2020-02-12 10:05:00|29381.3|29378.9|29390.3|29387.9|29392.8|29390.4|29380.8|29378.4|242
1581502200000|2020-02-12 10:10:00|29390.8|29388.4|29391.3|29388.9|29393.8|29391.4|29387.3|29384.9|193
1581502500000|2020-02-12 10:15:00|29392.3|29389.9|29392.3|29389.9|29394.3|29391.9|29387.3|29384.9|170
1581502800000|2020-02-12 10:20:00|29392.8|29390.4|29390.3|29387.9|29394.8|29392.4|29387.3|29384.9|121
1581503100000|2020-02-12 10:25:00|29389.8|29387.4|29389.3|29386.9|29391.3|29388.9|29377.8|29375.4|238
1581503400000|2020-02-12 10:30:00|29388.8|29386.4|29384.3|29381.9|29390.3|29387.9|29381.3|29378.9|167
1581503700000|2020-02-12 10:35:00|29383.8|29381.4|29381.8|29379.4|29384.3|29381.9|29376.8|29374.4|193
1581504000000|2020-02-12 10:40:00|29381.3|29378.9|29389.3|29386.9|29391.3|29388.9|29378.3|29375.9|293
1581504300000|2020-02-12 10:45:00|29390.3|29387.9|29396.8|29394.4|29397.3|29394.9|29388.3|29385.9|147
1581504600000|2020-02-12 10:50:00|29397.3|29394.9|29398.3|29395.9|29398.3|29395.9|29387.3|29384.9|185
1581504900000|2020-02-12 10:55:00|29398.8|29396.4|29404.8|29402.4|29406.3|29403.9|29398.8|29396.4|317
1581505200000|2020-02-12 11:00:00|29404.3|29401.9|29404.3|29401.9|29407.8|29405.4|29399.3|29396.9|261
1581505500000|2020-02-12 11:05:00|29404.8|29402.4|29403.8|29401.4|29408.3|29405.9|29403.3|29400.9|172
1581505800000|2020-02-12 11:10:00|29404.3|29401.9|29406.3|29403.9|29407.8|29405.4|29401.3|29398.9|193
1581506100000|2020-02-12 11:15:00|29405.8|29403.4|29404.8|29402.4|29410.8|29408.4|29404.3|29401.9|183
1581506400000|2020-02-12 11:20:00|29404.3|29401.9|29403.3|29400.9|29407.3|29404.9|29403.3|29400.9|126
1581506700000|2020-02-12 11:25:00|29403.8|29401.4|29409.3|29406.9|29416.3|29413.9|29402.3|29399.9|552
1581507000000|2020-02-12 11:30:00|29408.3|29405.9|29408.3|29405.9|29413.3|29410.9|29405.8|29403.4|172
1581507300000|2020-02-12 11:35:00|29408.8|29406.4|29413.8|29411.4|29414.3|29411.9|29406.3|29403.9|117
1581507600000|2020-02-12 11:40:00|29414.3|29411.9|29408.8|29406.4|29415.3|29412.9|29407.3|29404.9|191
1581507900000|2020-02-12 11:45:00|29408.3|29405.9|29402.3|29399.9|29409.8|29407.4|29400.3|29397.9|288
1581508200000|2020-02-12 11:50:00|29402.8|29400.4|29402.3|29399.9|29408.3|29405.9|29400.3|29397.9|410
1581508500000|2020-02-12 11:55:00|29401.3|29398.9|29403.8|29401.4|29405.3|29402.9|29398.3|29395.9|330
1581508800000|2020-02-12 12:00:00|29403.3|29400.9|29406.3|29403.9|29409.3|29406.9|29400.3|29397.9|449
1581509100000|2020-02-12 12:05:00|29406.8|29404.4|29395.3|29392.9|29408.3|29405.9|29394.8|29392.4|252
1581509400000|2020-02-12 12:10:00|29390.8|29388.4|29398.8|29396.4|29403.3|29400.9|29389.8|29387.4|390
1581509700000|2020-02-12 12:15:00|29399.3|29396.9|29401.3|29398.9|29404.3|29401.9|29399.3|29396.9|141
1581510000000|2020-02-12 12:20:00|29401.8|29399.4|29400.8|29398.4|29406.3|29403.9|29399.8|29397.4|169
1581510300000|2020-02-12 12:25:00|29401.3|29398.9|29407.3|29404.9|29407.3|29404.9|29399.8|29397.4|219
1581510600000|2020-02-12 12:30:00|29408.3|29405.9|29399.8|29397.4|29408.3|29405.9|29398.3|29395.9|278
1581510900000|2020-02-12 12:35:00|29400.3|29397.9|29399.3|29396.9|29401.8|29399.4|29395.3|29392.9|191
1581511200000|2020-02-12 12:40:00|29398.8|29396.4|29398.3|29395.9|29402.8|29400.4|29397.3|29394.9|166
1581511500000|2020-02-12 12:45:00|29398.8|29396.4|29383.3|29380.9|29400.3|29397.9|29383.3|29380.9|523
1581511800000|2020-02-12 12:50:00|29383.8|29381.4|29391.3|29388.9|29393.3|29390.9|29383.3|29380.9|274
1581512100000|2020-02-12 12:55:00|29390.8|29388.4|29399.3|29396.9|29399.8|29397.4|29390.8|29388.4|182
1581512400000|2020-02-12 13:00:00|29398.8|29396.4|29397.3|29394.9|29402.3|29399.9|29393.3|29390.9|278
1581512700000|2020-02-12 13:05:00|29398.3|29395.9|29409.3|29406.9|29411.3|29408.9|29397.3|29394.9|399
1581513000000|2020-02-12 13:10:00|29408.8|29406.4|29419.3|29416.9|29419.3|29416.9|29408.3|29405.9|495
1581513300000|2020-02-12 13:15:00|29419.8|29417.4|29417.3|29414.9|29421.8|29419.4|29415.3|29412.9|431
1581513600000|2020-02-12 13:20:00|29416.8|29414.4|29419.3|29416.9|29419.3|29416.9|29414.3|29411.9|249
1581513900000|2020-02-12 13:25:00|29418.8|29416.4|29416.3|29413.9|29426.3|29423.9|29416.3|29413.9|424
1581514200000|2020-02-12 13:30:00|29417.3|29414.9|29420.3|29417.9|29423.3|29420.9|29414.3|29411.9|276
1581514500000|2020-02-12 13:35:00|29420.8|29418.4|29418.3|29415.9|29420.8|29418.4|29413.8|29411.4|300
1581514800000|2020-02-12 13:40:00|29418.8|29416.4|29422.3|29419.9|29425.3|29422.9|29417.3|29414.9|306
1581515100000|2020-02-12 13:45:00|29421.8|29419.4|29417.3|29414.9|29421.8|29419.4|29410.8|29408.4|362
1581515400000|2020-02-12 13:50:00|29416.8|29414.4|29427.8|29425.4|29429.3|29426.9|29415.3|29412.9|407
1581515700000|2020-02-12 13:55:00|29427.3|29424.9|29421.3|29418.9|29429.3|29426.9|29414.3|29411.9|335
1581516000000|2020-02-12 14:00:00|29420.8|29418.4|29433.8|29431.4|29435.3|29432.9|29420.8|29418.4|398
1581516300000|2020-02-12 14:05:00|29434.3|29431.9|29434.3|29431.9|29438.3|29435.9|29431.3|29428.9|459
1581516600000|2020-02-12 14:10:00|29434.8|29432.4|29439.3|29436.9|29443.3|29440.9|29433.3|29430.9|569
1581516900000|2020-02-12 14:15:00|29440.3|29437.9|29440.3|29437.9|29447.3|29444.9|29439.3|29436.9|478
1581517200000|2020-02-12 14:20:00|29439.8|29437.4|29444.8|29442.4|29445.3|29442.9|29437.3|29434.9|510
1581517500000|2020-02-12 14:25:00|29445.3|29442.9|29440.8|29438.4|29456.8|29454.4|29438.8|29436.4|1277
1581517800000|2020-02-12 14:30:00|29441.3|29438.9|29493.9|29492.3|29500.9|29499.3|29434.4|29432.8|6969
1581518100000|2020-02-12 14:35:00|29494.9|29493.3|29507.9|29506.3|29510.4|29508.8|29476.9|29475.3|4544
1581518400000|2020-02-12 14:40:00|29506.9|29505.3|29488.9|29487.3|29514.4|29512.8|29485.9|29484.3|3543
1581518700000|2020-02-12 14:45:00|29489.9|29488.3|29479.4|29477.8|29496.9|29495.3|29476.9|29475.3|2588
1581519000000|2020-02-12 14:50:00|29478.9|29477.3|29475.9|29474.3|29480.9|29479.3|29464.9|29463.3|2867
1581519300000|2020-02-12 14:55:00|29476.4|29474.8|29516.4|29514.8|29518.9|29517.3|29471.4|29469.8|3287
1581519600000|2020-02-12 15:00:00|29516.9|29515.3|29476.9|29475.3|29538.9|29537.3|29476.9|29475.3|5077
1581519900000|2020-02-12 15:05:00|29477.4|29475.8|29478.9|29477.3|29489.4|29487.8|29458.9|29457.3|4487
1581520200000|2020-02-12 15:10:00|29478.5|29476.9|29486.5|29484.9|29493.5|29491.9|29463.5|29461.9|2225
1581520500000|2020-02-12 15:15:00|29485.5|29483.9|29500|29498.4|29500.5|29498.9|29480.5|29478.9|1654
1581520800000|2020-02-12 15:20:00|29500.5|29498.9|29493.5|29491.9|29503.5|29501.9|29478.5|29476.9|1911
1581521100000|2020-02-12 15:25:00|29493|29491.4|29487|29485.4|29494.5|29492.9|29480.5|29478.9|1450
1581521400000|2020-02-12 15:30:00|29487.5|29485.9|29483.5|29481.9|29506.5|29504.9|29480.5|29478.9|2289
1581521700000|2020-02-12 15:35:00|29483|29481.4|29498.5|29496.9|29501.5|29499.9|29482.5|29480.9|1187
1581522000000|2020-02-12 15:40:00|29499.5|29497.9|29470.5|29468.9|29500|29498.4|29464|29462.4|1908
1581522300000|2020-02-12 15:45:00|29470|29468.4|29471|29469.4|29483.5|29481.9|29458.5|29456.9|1790
1581522600000|2020-02-12 15:50:00|29470.5|29468.9|29475|29473.4|29479.5|29477.9|29464.5|29462.9|2038
1581522900000|2020-02-12 15:55:00|29474.5|29472.9|29463.5|29461.9|29486.5|29484.9|29458.5|29456.9|1430
1581523200000|2020-02-12 16:00:00|29464|29462.4|29493.5|29491.9|29497.5|29495.9|29463.5|29461.9|1663
1581523500000|2020-02-12 16:05:00|29494.5|29492.9|29493.5|29491.9|29496.5|29494.9|29485.5|29483.9|915
1581523800000|2020-02-12 16:10:00|29494|29492.4|29474.5|29472.9|29496.5|29494.9|29474.5|29472.9|1374
1581524100000|2020-02-12 16:15:00|29475|29473.4|29473.5|29471.9|29480.5|29478.9|29461.5|29459.9|1382
1581524400000|2020-02-12 16:20:00|29474.5|29472.9|29487.5|29485.9|29489.5|29487.9|29465.5|29463.9|1210
1581524700000|2020-02-12 16:25:00|29488|29486.4|29481.5|29479.9|29493|29491.4|29475.5|29473.9|1435
1581525000000|2020-02-12 16:30:00|29482.5|29480.9|29471.5|29469.9|29486.5|29484.9|29464.5|29462.9|1590
1581525300000|2020-02-12 16:35:00|29472.5|29470.9|29466.5|29464.9|29478.5|29476.9|29461.5|29459.9|714
1581525600000|2020-02-12 16:40:00|29465.5|29463.9|29449.5|29447.9|29469.5|29467.9|29444.5|29442.9|1523
1581525900000|2020-02-12 16:45:00|29449|29447.4|29469.5|29467.9|29472.5|29470.9|29440.5|29438.9|1255
1581526200000|2020-02-12 16:50:00|29470|29468.4|29482.5|29480.9|29482.5|29480.9|29468|29466.4|866
1581526500000|2020-02-12 16:55:00|29483|29481.4|29479.5|29477.9|29483.5|29481.9|29469|29467.4|1192
1581526800000|2020-02-12 17:00:00|29478.5|29476.9|29491.5|29489.9|29496.5|29494.9|29478.5|29476.9|1448
1581527100000|2020-02-12 17:05:00|29491|29489.4|29488.5|29486.9|29495.5|29493.9|29480.5|29478.9|1137
1581527400000|2020-02-12 17:10:00|29488|29486.4|29482.5|29480.9|29488.5|29486.9|29472.5|29470.9|644
1581527700000|2020-02-12 17:15:00|29483|29481.4|29483.5|29481.9|29489.5|29487.9|29478.5|29476.9|661
1581528000000|2020-02-12 17:20:00|29483|29481.4|29483|29481.4|29489.5|29487.9|29478|29476.4|454
1581528300000|2020-02-12 17:25:00|29482.5|29480.9|29494|29492.4|29494.5|29492.9|29482.5|29480.9|603
1581528600000|2020-02-12 17:30:00|29494.5|29492.9|29503.5|29501.9|29506|29504.4|29480|29478.4|1309
1581528900000|2020-02-12 17:35:00|29503|29501.4|29505.5|29503.9|29509|29507.4|29500.5|29498.9|918
1581529200000|2020-02-12 17:40:00|29505.7|29504.1|29494.7|29493.1|29505.7|29504.1|29492.7|29491.1|936
1581529500000|2020-02-12 17:45:00|29495.2|29493.6|29499.7|29498.1|29501.7|29500.1|29489.7|29488.1|641
1581529800000|2020-02-12 17:50:00|29500.2|29498.6|29479.2|29477.6|29502.7|29501.1|29477.2|29475.6|743
1581530100000|2020-02-12 17:55:00|29479.7|29478.1|29477.7|29476.1|29482.7|29481.1|29471.7|29470.1|787
1581530400000|2020-02-12 18:00:00|29478.2|29476.6|29462.7|29461.1|29480.7|29479.1|29459.2|29457.6|859
1581530700000|2020-02-12 18:05:00|29463.2|29461.6|29460.7|29459.1|29470.7|29469.1|29458.2|29456.6|974
1581531000000|2020-02-12 18:10:00|29461.7|29460.1|29462.7|29461.1|29465.2|29463.6|29453.2|29451.6|1000
1581531300000|2020-02-12 18:15:00|29461.7|29460.1|29458.2|29456.6|29466.7|29465.1|29456.7|29455.1|788
1581531600000|2020-02-12 18:20:00|29458.7|29457.1|29455.7|29454.1|29462.2|29460.6|29450.7|29449.1|1372
1581531900000|2020-02-12 18:25:00|29454.7|29453.1|29469.7|29468.1|29469.7|29468.1|29447.7|29446.1|1184
1581532200000|2020-02-12 18:30:00|29469.2|29467.6|29478.7|29477.1|29479.7|29478.1|29463.7|29462.1|1187
1581532500000|2020-02-12 18:35:00|29479.2|29477.6|29491.7|29490.1|29491.7|29490.1|29476.7|29475.1|651
1581532800000|2020-02-12 18:40:00|29492.2|29490.6|29493.7|29492.1|29495.7|29494.1|29485.7|29484.1|591
1581533100000|2020-02-12 18:45:00|29494.2|29492.6|29487.7|29486.1|29494.7|29493.1|29481.7|29480.1|679
1581533400000|2020-02-12 18:50:00|29488.2|29486.6|29480.7|29479.1|29489.7|29488.1|29480.7|29479.1|676
1581533700000|2020-02-12 18:55:00|29479.7|29478.1|29495.7|29494.1|29497.7|29496.1|29478.2|29476.6|756
1581534000000|2020-02-12 19:00:00|29495.2|29493.6|29498.7|29497.1|29507.7|29506.1|29493.2|29491.6|1165
1581534300000|2020-02-12 19:05:00|29499.2|29497.6|29508.7|29507.1|29511.2|29509.6|29498.7|29497.1|640
1581534600000|2020-02-12 19:10:00|29509.2|29507.6|29502.7|29501.1|29513.7|29512.1|29500.7|29499.1|888
1581534900000|2020-02-12 19:15:00|29503.7|29502.1|29505.7|29504.1|29511.7|29510.1|29499.7|29498.1|541
1581535200000|2020-02-12 19:20:00|29505.2|29503.6|29509.7|29508.1|29516.7|29515.1|29503.2|29501.6|610
1581535500000|2020-02-12 19:25:00|29509.2|29507.6|29505.2|29503.6|29519.7|29518.1|29504.7|29503.1|571
1581535800000|2020-02-12 19:30:00|29504.7|29503.1|29506.7|29505.1|29511.7|29510.1|29504.7|29503.1|313
1581536100000|2020-02-12 19:35:00|29507.2|29505.6|29516.7|29515.1|29518.7|29517.1|29506.7|29505.1|409
1581536400000|2020-02-12 19:40:00|29515.7|29514.1|29515.7|29514.1|29520.7|29519.1|29512.7|29511.1|399
1581536700000|2020-02-12 19:45:00|29516.2|29514.6|29527.7|29526.1|29529.7|29528.1|29514.7|29513.1|777
1581537000000|2020-02-12 19:50:00|29527.2|29525.6|29511.2|29509.6|29528.7|29527.1|29510.7|29509.1|904
1581537300000|2020-02-12 19:55:00|29511.7|29510.1|29511.7|29510.1|29514.7|29513.1|29504.7|29503.1|536
1581537600000|2020-02-12 20:00:00|29511.2|29509.6|29526.7|29525.1|29529.7|29528.1|29509.7|29508.1|1110
1581537900000|2020-02-12 20:05:00|29526.2|29524.6|29516.2|29514.6|29530.7|29529.1|29510.7|29509.1|733
1581538200000|2020-02-12 20:10:00|29516.7|29515.1|29501.7|29500.1|29516.7|29515.1|29494.7|29493.1|1159
1581538500000|2020-02-12 20:15:00|29501.2|29499.6|29510.2|29508.6|29511.7|29510.1|29494.7|29493.1|914
1581538800000|2020-02-12 20:20:00|29510.8|29509.2|29530.3|29528.7|29530.8|29529.2|29510.8|29509.2|933
1581539100000|2020-02-12 20:25:00|29530.8|29529.2|29521.8|29520.2|29530.8|29529.2|29520.8|29519.2|685
1581539400000|2020-02-12 20:30:00|29522.3|29520.7|29529.8|29528.2|29530.8|29529.2|29511.8|29510.2|1174
1581539700000|2020-02-12 20:35:00|29530.3|29528.7|29536.8|29535.2|29538.3|29536.7|29526.8|29525.2|1138
1581540000000|2020-02-12 20:40:00|29537.8|29536.2|29551.8|29550.2|29553.8|29552.2|29537.8|29536.2|2219
1581540300000|2020-02-12 20:45:00|29550.8|29549.2|29545.8|29544.2|29560.8|29559.2|29544.8|29543.2|1956
1581540600000|2020-02-12 20:50:00|29546.3|29544.7|29566.8|29565.2|29568.8|29567.2|29546.3|29544.7|2755
1581540900000|2020-02-12 20:55:00|29567.3|29565.7|29552.8|29551.2|29567.3|29565.7|29546.8|29545.2|3344
1581541200000|2020-02-12 21:00:00|29521.8|29520.2|29524.9|29521.1|29546.9|29543.1|29521.8|29518.1|2084
1581541500000|2020-02-12 21:05:00|29525.4|29521.6|29529.9|29526.1|29531.9|29528.1|29522.4|29518.6|633
1581541800000|2020-02-12 21:10:00|29529.4|29525.6|29545.6|29535.8|29546.9|29543.1|29525.9|29522.1|728
1581542100000|2020-02-12 21:15:00|29545.1|29535.3|29546.6|29536.8|29549.6|29539.8|29544.7|29534.9|1
1581542400000|2020-02-12 21:20:00|29545.9|29536.1|29546.5|29536.7|29548|29538.2|29545.6|29535.8|0
1581542700000|2020-02-12 21:25:00|29546.1|29536.3|29550.1|29540.3|29552.5|29542.7|29545.3|29535.5|0
1581543000000|2020-02-12 21:30:00|29539.7|29537.3|29539.7|29537.3|29543.7|29541.3|29537.7|29535.3|177
1581543300000|2020-02-12 21:35:00|29538.7|29536.3|29538.7|29536.3|29541.7|29539.3|29535.7|29533.3|179
1581543600000|2020-02-12 21:40:00|29539.7|29537.3|29542.7|29540.3|29542.7|29540.3|29535.7|29533.3|126
1581543900000|2020-02-12 21:45:00|29541.7|29539.3|29552.7|29550.3|29556.7|29554.3|29540.7|29538.3|360
1581544200000|2020-02-12 21:50:00|29551.7|29549.3|29551.7|29549.3|29553.7|29551.3|29547.7|29545.3|147
1581544500000|2020-02-12 21:55:00|29550.7|29548.3|29547.9|29538.1|29550.7|29548.3|29542.7|29538.1|101
1581544800000|2020-02-12 22:00:00|29549.4|29539.6|29539.9|29530.1|29549.4|29539.6|29535.9|29526.1|0
1581545100000|2020-02-12 22:05:00|29539.4|29529.6|29539.3|29529.5|29540.9|29531.1|29539.3|29529.5|0
1581545400000|2020-02-12 22:10:00|29539.1|29529.3|29540.4|29530.6|29540.4|29530.6|29538.4|29528.6|0
1581545700000|2020-02-12 22:15:00|29540.6|29530.8|29541.1|29531.3|29542.3|29532.5|29540.3|29530.5|0
1581546000000|2020-02-12 22:20:00|29541|29531.2|29541.3|29531.5|29541.5|29531.7|29540.8|29531|0
1581546300000|2020-02-12 22:25:00|29541.4|29531.6|29541.9|29532.1|29542.1|29532.3|29540.8|29531|0
1581546600000|2020-02-12 22:30:00|29541.8|29532|29544.9|29535.1|29548.6|29538.8|29541.8|29532|0
1581546900000|2020-02-12 22:35:00|29545.8|29536|29546|29536.2|29546|29536.2|29544.3|29534.5|0
1581547200000|2020-02-12 22:40:00|29546.2|29536.4|29545.8|29536|29546.2|29536.4|29543.5|29533.7|0
1581547500000|2020-02-12 22:45:00|29545.5|29535.7|29546.9|29537.1|29547|29537.2|29545.5|29535.7|0
1581547800000|2020-02-12 22:50:00|29547.6|29537.8|29545.8|29536|29548|29538.2|29545.8|29536|0
1581548100000|2020-02-12 22:55:00|29547.1|29537.3|29547.6|29537.8|29548.9|29539.1|29545.7|29535.9|0
1581548400000|2020-02-12 23:00:00|29548.4|29544.6|29547.4|29543.6|29550.4|29546.6|29537.4|29533.6|235
1581548700000|2020-02-12 23:05:00|29546.9|29543.1|29539.9|29536.1|29546.9|29543.1|29534.9|29531.1|234
1581549000000|2020-02-12 23:10:00|29540.4|29536.6|29543.4|29539.6|29543.4|29539.6|29538.9|29535.1|38
1581549300000|2020-02-12 23:15:00|29543.9|29540.1|29544.9|29541.1|29548.4|29544.6|29543.4|29539.6|64
1581549600000|2020-02-12 23:20:00|29545.4|29541.6|29543.4|29539.6|29545.9|29542.1|29542.9|29539.1|65
1581549900000|2020-02-12 23:25:00|29543.9|29540.1|29549.4|29545.6|29552.4|29548.6|29540.9|29537.1|102
1581550200000|2020-02-12 23:30:00|29548.9|29545.1|29550.4|29546.6|29553.4|29549.6|29544.9|29541.1|172
1581550500000|2020-02-12 23:35:00|29549.9|29546.1|29552.9|29549.1|29553.9|29550.1|29548.9|29545.1|57
1581550800000|2020-02-12 23:40:00|29553.4|29549.6|29553.9|29550.1|29556.4|29552.6|29550.4|29546.6|132
1581551100000|2020-02-12 23:45:00|29552.9|29549.1|29486.9|29483.1|29561.4|29557.6|29474.9|29471.1|1808
1581551400000|2020-02-12 23:50:00|29488.4|29484.6|29433.9|29430.1|29536.9|29533.1|29424.4|29420.6|2501
1581551700000|2020-02-12 23:55:00|29433.4|29429.6|29438.9|29435.1|29460.4|29456.6|29399.4|29395.6|1842
1581552000000|2020-02-13 00:00:00|29440.4|29436.6|29451.9|29448.1|29456.9|29453.1|29414.9|29411.1|865
1581552300000|2020-02-13 00:05:00|29452.4|29448.6|29472.4|29468.6|29475.9|29472.1|29445.4|29441.6|698
1581552600000|2020-02-13 00:10:00|29471.9|29468.1|29468.4|29464.6|29476.4|29472.6|29460.4|29456.6|838
1581552900000|2020-02-13 00:15:00|29468.9|29465.1|29457.9|29454.1|29474.4|29470.6|29445.9|29442.1|667
1581553200000|2020-02-13 00:20:00|29457.4|29453.6|29449.9|29446.1|29462.4|29458.6|29447.9|29444.1|337
1581553500000|2020-02-13 00:25:00|29449.4|29445.6|29439.9|29436.1|29453.4|29449.6|29435.9|29432.1|385
1581553800000|2020-02-13 00:30:00|29438.9|29435.1|29443.9|29440.1|29448.4|29444.6|29429.4|29425.6|498
1581554100000|2020-02-13 00:35:00|29444.4|29440.6|29422.9|29419.1|29451.9|29448.1|29418.9|29415.1|442
1581554400000|2020-02-13 00:40:00|29423.4|29419.6|29431.9|29428.1|29433.4|29429.6|29416.9|29413.1|481
1581554700000|2020-02-13 00:45:00|29431.4|29427.6|29441.9|29438.1|29443.4|29439.6|29425.9|29422.1|363
1581555000000|2020-02-13 00:50:00|29442.4|29438.6|29438.9|29435.1|29443.9|29440.1|29431.4|29427.6|230
1581555300000|2020-02-13 00:55:00|29438.4|29434.6|29440.9|29437.1|29442.9|29439.1|29430.9|29427.1|242
1581555600000|2020-02-13 01:00:00|29440.4|29436.6|29450.9|29447.1|29455.4|29451.6|29434.4|29430.6|478
1581555900000|2020-02-13 01:05:00|29451.4|29447.6|29463.4|29459.6|29468.9|29465.1|29448.9|29445.1|480
1581556200000|2020-02-13 01:10:00|29463.9|29460.1|29460.9|29457.1|29467.9|29464.1|29456.9|29453.1|317
1581556500000|2020-02-13 01:15:00|29460.4|29456.6|29463.9|29460.1|29468.9|29465.1|29454.9|29451.1|287
1581556800000|2020-02-13 01:20:00|29463.4|29459.6|29471.4|29467.6|29471.4|29467.6|29455.9|29452.1|238
1581557100000|2020-02-13 01:25:00|29470.9|29467.1|29472.9|29469.1|29485.4|29481.6|29469.9|29466.1|428
1581557400000|2020-02-13 01:30:00|29472.4|29468.6|29460.9|29457.1|29477.9|29474.1|29451.9|29448.1|610
1581557700000|2020-02-13 01:35:00|29461.4|29457.6|29462.9|29459.1|29474.4|29470.6|29455.9|29452.1|531
1581558000000|2020-02-13 01:40:00|29463.4|29459.6|29471.9|29468.1|29471.9|29468.1|29453.4|29449.6|361
1581558300000|2020-02-13 01:45:00|29471.4|29467.6|29477.4|29473.6|29483.4|29479.6|29470.9|29467.1|330
1581558600000|2020-02-13 01:50:00|29477.9|29474.1|29473.9|29470.1|29481.4|29477.6|29467.9|29464.1|236
1581558900000|2020-02-13 01:55:00|29473.4|29469.6|29461.4|29457.6|29476.9|29473.1|29458.9|29455.1|217
1581559200000|2020-02-13 02:00:00|29461.9|29458.1|29452.9|29449.1|29465.9|29462.1|29446.9|29443.1|336
1581559500000|2020-02-13 02:05:00|29453.4|29449.6|29467.9|29464.1|29468.9|29465.1|29451.9|29448.1|198
1581559800000|2020-02-13 02:10:00|29467.4|29463.6|29459.4|29455.6|29468.9|29465.1|29455.4|29451.6|133
1581560100000|2020-02-13 02:15:00|29458.9|29455.1|29461.9|29458.1|29469.9|29466.1|29456.9|29453.1|124
1581560400000|2020-02-13 02:20:00|29462.4|29458.6|29461.4|29457.6|29466.9|29463.1|29458.9|29455.1|100
1581560700000|2020-02-13 02:25:00|29460.9|29457.1|29461.9|29458.1|29466.9|29463.1|29458.9|29455.1|94
1581561000000|2020-02-13 02:30:00|29461.4|29457.6|29470.9|29467.1|29474.9|29471.1|29453.9|29450.1|237
1581561300000|2020-02-13 02:35:00|29470.4|29466.6|29474.4|29470.6|29479.4|29475.6|29469.4|29465.6|185
1581561600000|2020-02-13 02:40:00|29474.9|29471.1|29471.9|29468.1|29476.9|29473.1|29466.9|29463.1|104
1581561900000|2020-02-13 02:45:00|29471.4|29467.6|29476.4|29472.6|29477.4|29473.6|29469.9|29466.1|81
1581562200000|2020-02-13 02:50:00|29476.9|29473.1|29474.9|29471.1|29478.4|29474.6|29471.9|29468.1|47
1581562500000|2020-02-13 02:55:00|29474.4|29470.6|29465.9|29462.1|29475.9|29472.1|29464.9|29461.1|120
1581562800000|2020-02-13 03:00:00|29466.4|29462.6|29470.9|29467.1|29471.9|29468.1|29461.9|29458.1|150
1581563100000|2020-02-13 03:05:00|29469.9|29466.1|29468.4|29464.6|29475.9|29472.1|29467.4|29463.6|149
1581563400000|2020-02-13 03:10:00|29467.9|29464.1|29470.9|29467.1|29471.9|29468.1|29464.9|29461.1|135
1581563700000|2020-02-13 03:15:00|29471.4|29467.6|29468.4|29464.6|29476.9|29473.1|29467.9|29464.1|122
1581564000000|2020-02-13 03:20:00|29467.9|29464.1|29464.4|29460.6|29468.9|29465.1|29463.4|29459.6|90
1581564300000|2020-02-13 03:25:00|29463.9|29460.1|29456.9|29453.1|29464.4|29460.6|29455.4|29451.6|186
1581564600000|2020-02-13 03:30:00|29456.4|29452.6|29460.9|29457.1|29461.9|29458.1|29454.4|29450.6|156
1581564900000|2020-02-13 03:35:00|29461.4|29457.6|29458.9|29455.1|29462.9|29459.1|29456.4|29452.6|82
1581565200000|2020-02-13 03:40:00|29459.4|29455.6|29456.9|29453.1|29462.9|29459.1|29456.9|29453.1|70
1581565500000|2020-02-13 03:45:00|29455.9|29452.1|29453.9|29450.1|29460.4|29456.6|29453.4|29449.6|91
1581565800000|2020-02-13 03:50:00|29454.4|29450.6|29446.9|29443.1|29455.9|29452.1|29446.9|29443.1|295
1581566100000|2020-02-13 03:55:00|29445.9|29442.1|29439.9|29436.1|29448.9|29445.1|29439.9|29436.1|397
1581566400000|2020-02-13 04:00:00|29440.4|29436.6|29448.9|29445.1|29453.9|29450.1|29436.9|29433.1|519
1581566700000|2020-02-13 04:05:00|29449.4|29445.6|29451.4|29447.6|29457.9|29454.1|29449.4|29445.6|302
1581567000000|2020-02-13 04:10:00|29451.9|29448.1|29459.9|29456.1|29462.9|29459.1|29451.4|29447.6|249
1581567300000|2020-02-13 04:15:00|29460.4|29456.6|29457.9|29454.1|29462.9|29459.1|29457.9|29454.1|226
1581567600000|2020-02-13 04:20:00|29458.4|29454.6|29452.9|29449.1|29462.9|29459.1|29451.4|29447.6|384
1581567900000|2020-02-13 04:25:00|29451.4|29447.6|29445.4|29441.6|29451.9|29448.1|29441.4|29437.6|153
1581568200000|2020-02-13 04:30:00|29445.9|29442.1|29449.9|29446.1|29449.9|29446.1|29441.4|29437.6|164
1581568500000|2020-02-13 04:35:00|29449.4|29445.6|29452.9|29449.1|29453.9|29450.1|29448.4|29444.6|173
1581568800000|2020-02-13 04:40:00|29452.4|29448.6|29443.9|29440.1|29454.9|29451.1|29443.9|29440.1|138
1581569100000|2020-02-13 04:45:00|29444.4|29440.6|29440.9|29437.1|29444.9|29441.1|29436.9|29433.1|222
1581569400000|2020-02-13 04:50:00|29441.4|29437.6|29443.4|29439.6|29443.9|29440.1|29438.9|29435.1|103
1581569700000|2020-02-13 04:55:00|29443.9|29440.1|29431.9|29428.1|29445.9|29442.1|29429.9|29426.1|318
1581570000000|2020-02-13 05:00:00|29432.4|29428.6|29437.9|29434.1|29437.9|29434.1|29425.9|29422.1|325
1581570300000|2020-02-13 05:05:00|29437.4|29433.6|29433.9|29430.1|29440.9|29437.1|29432.4|29428.6|141
1581570600000|2020-02-13 05:10:00|29433.4|29429.6|29438.9|29435.1|29443.9|29440.1|29431.9|29428.1|149
1581570900000|2020-02-13 05:15:00|29438.4|29434.6|29441.9|29438.1|29444.9|29441.1|29436.9|29433.1|133
1581571200000|2020-02-13 05:20:00|29442.4|29438.6|29438.9|29435.1|29443.4|29439.6|29437.9|29434.1|85
1581571500000|2020-02-13 05:25:00|29439.4|29435.6|29434.9|29431.1|29439.4|29435.6|29431.9|29428.1|158
1581571800000|2020-02-13 05:30:00|29434.4|29430.6|29430.9|29427.1|29439.9|29436.1|29426.9|29423.1|135
1581572100000|2020-02-13 05:35:00|29431.4|29427.6|29436.4|29432.6|29438.9|29435.1|29430.9|29427.1|121
1581572400000|2020-02-13 05:40:00|29436.9|29433.1|29437.9|29434.1|29437.9|29434.1|29433.9|29430.1|110
1581572700000|2020-02-13 05:45:00|29438.4|29434.6|29442.9|29439.1|29444.9|29441.1|29436.9|29433.1|112
1581573000000|2020-02-13 05:50:00|29443.9|29440.1|29445.9|29442.1|29448.9|29445.1|29440.9|29437.1|146
1581573300000|2020-02-13 05:55:00|29446.4|29442.6|29444.9|29441.1|29446.9|29443.1|29441.9|29438.1|115
1581573600000|2020-02-13 06:00:00|29443.9|29440.1|29450.9|29447.1|29453.4|29449.6|29442.9|29439.1|168
1581573900000|2020-02-13 06:05:00|29450.4|29446.6|29445.9|29442.1|29451.9|29448.1|29445.4|29441.6|117
1581574200000|2020-02-13 06:10:00|29445.4|29441.6|29430.9|29427.1|29448.4|29444.6|29429.9|29426.1|157
1581574500000|2020-02-13 06:15:00|29431.9|29428.1|29426.9|29423.1|29436.9|29433.1|29423.4|29419.6|282
1581574800000|2020-02-13 06:20:00|29425.9|29422.1|29437.4|29433.6|29437.9|29434.1|29425.9|29422.1|367
1581575100000|2020-02-13 06:25:00|29436.9|29433.1|29436.9|29433.1|29443.4|29439.6|29435.9|29432.1|214
1581575400000|2020-02-13 06:30:00|29437.9|29434.1|29430.9|29427.1|29439.9|29436.1|29429.4|29425.6|183
1581575700000|2020-02-13 06:35:00|29430.4|29426.6|29429.9|29426.1|29432.9|29429.1|29427.9|29424.1|142
1581576000000|2020-02-13 06:40:00|29430.4|29426.6|29424.9|29421.1|29432.4|29428.6|29422.9|29419.1|225
1581576300000|2020-02-13 06:45:00|29425.9|29422.1|29428.9|29425.1|29431.9|29428.1|29425.9|29422.1|125
1581576600000|2020-02-13 06:50:00|29428.4|29424.6|29431.9|29428.1|29434.9|29431.1|29426.9|29423.1|66
1581576900000|2020-02-13 06:55:00|29431.4|29427.6|29426.9|29423.1|29431.9|29428.1|29423.9|29420.1|102
1581577200000|2020-02-13 07:00:00|29427.9|29424.1|29412.9|29409.1|29432.9|29429.1|29412.4|29408.6|595
1581577500000|2020-02-13 07:05:00|29412.4|29408.6|29423.4|29419.6|29425.9|29422.1|29410.9|29407.1|242
1581577800000|2020-02-13 07:10:00|29422.9|29419.1|29414.9|29411.1|29425.9|29422.1|29413.9|29410.1|175
1581578100000|2020-02-13 07:15:00|29415.4|29411.6|29410.9|29407.1|29417.4|29413.6|29407.4|29403.6|296
1581578400000|2020-02-13 07:20:00|29409.9|29406.1|29404.9|29401.1|29412.9|29409.1|29404.9|29401.1|368
1581578700000|2020-02-13 07:25:00|29405.4|29401.6|29422.4|29418.6|29423.9|29420.1|29404.9|29401.1|381
1581579000000|2020-02-13 07:30:00|29421.9|29418.1|29429.9|29426.1|29430.9|29427.1|29418.9|29415.1|306
1581579300000|2020-02-13 07:35:00|29429.4|29425.6|29427.9|29424.1|29431.4|29427.6|29425.9|29422.1|296
1581579600000|2020-02-13 07:40:00|29428.4|29424.6|29416.9|29413.1|29428.4|29424.6|29415.4|29411.6|311
1581579900000|2020-02-13 07:45:00|29417.4|29413.6|29414.9|29411.1|29418.9|29415.1|29409.9|29406.1|183
1581580200000|2020-02-13 07:50:00|29415.4|29411.6|29404.9|29401.1|29416.9|29413.1|29404.4|29400.6|257
1581580500000|2020-02-13 07:55:00|29404.4|29400.6|29397.4|29393.6|29410.4|29406.6|29387.4|29383.6|674
1581580800000|2020-02-13 08:00:00|29396.7|29394.3|29399.2|29396.8|29407.2|29404.8|29390.2|29387.8|815
1581581100000|2020-02-13 08:05:00|29398.7|29396.3|29402.2|29399.8|29409.2|29406.8|29395.7|29393.3|465
1581581400000|2020-02-13 08:10:00|29401.7|29399.3|29391.2|29388.8|29404.2|29401.8|29389.2|29386.8|443
1581581700000|2020-02-13 08:15:00|29390.7|29388.3|29404.2|29401.8|29404.7|29402.3|29389.2|29386.8|409
1581582000000|2020-02-13 08:20:00|29403.7|29401.3|29424.2|29421.8|29428.2|29425.8|29400.7|29398.3|571
1581582300000|2020-02-13 08:25:00|29424.7|29422.3|29413.7|29411.3|29427.2|29424.8|29411.7|29409.3|542
1581582600000|2020-02-13 08:30:00|29414.2|29411.8|29412.7|29410.3|29423.2|29420.8|29411.2|29408.8|308
1581582900000|2020-02-13 08:35:00|29412.2|29409.8|29405.2|29402.8|29417.2|29414.8|29403.7|29401.3|291
1581583200000|2020-02-13 08:40:00|29404.7|29402.3|29403.2|29400.8|29405.2|29402.8|29398.2|29395.8|313
1581583500000|2020-02-13 08:45:00|29402.7|29400.3|29405.2|29402.8|29414.2|29411.8|29399.2|29396.8|312
1581583800000|2020-02-13 08:50:00|29405.7|29403.3|29402.2|29399.8|29410.2|29407.8|29400.2|29397.8|155
1581584100000|2020-02-13 08:55:00|29402.7|29400.3|29402.2|29399.8|29407.2|29404.8|29397.2|29394.8|262
1581584400000|2020-02-13 09:00:00|29402.7|29400.3|29394.7|29392.3|29402.7|29400.3|29393.2|29390.8|290
1581584700000|2020-02-13 09:05:00|29395.2|29392.8|29384.2|29381.8|29406.2|29403.8|29381.2|29378.8|497
1581585000000|2020-02-13 09:10:00|29383.7|29381.3|29395.2|29392.8|29401.2|29398.8|29382.2|29379.8|401
1581585300000|2020-02-13 09:15:00|29394.7|29392.3|29381.7|29379.3|29398.2|29395.8|29373.2|29370.8|530
1581585600000|2020-02-13 09:20:00|29382.2|29379.8|29376.7|29374.3|29390.7|29388.3|29376.2|29373.8|285
1581585900000|2020-02-13 09:25:00|29376.2|29373.8|29356.2|29353.8|29377.2|29374.8|29356.2|29353.8|824
1581586200000|2020-02-13 09:30:00|29356.7|29354.3|29361.2|29358.8|29368.2|29365.8|29356.2|29353.8|509
1581586500000|2020-02-13 09:35:00|29362.2|29359.8|29364.7|29362.3|29369.2|29366.8|29361.2|29358.8|365
1581586800000|2020-02-13 09:40:00|29365.2|29362.8|29372.7|29370.3|29373.2|29370.8|29358.2|29355.8|233
1581587100000|2020-02-13 09:45:00|29372.2|29369.8|29361.7|29359.3|29374.2|29371.8|29358.2|29355.8|394
1581587400000|2020-02-13 09:50:00|29362.2|29359.8|29335.2|29332.8|29364.2|29361.8|29317.7|29315.3|1471
1581587700000|2020-02-13 09:55:00|29334.7|29332.3|29340.2|29337.8|29345.2|29342.8|29334.2|29331.8|829
1581588000000|2020-02-13 10:00:00|29339.7|29337.3|29323.2|29320.8|29339.7|29337.3|29316.2|29313.8|1164
1581588300000|2020-02-13 10:05:00|29322.7|29320.3|29291.2|29288.8|29324.7|29322.3|29288.2|29285.8|1564
1581588600000|2020-02-13 10:10:00|29290.7|29288.3|29301.7|29299.3|29304.2|29301.8|29264.2|29261.8|1817
1581588900000|2020-02-13 10:15:00|29302.2|29299.8|29312.7|29310.3|29313.2|29310.8|29299.2|29296.8|594
1581589200000|2020-02-13 10:20:00|29313.2|29310.8|29326.2|29323.8|29327.7|29325.3|29306.2|29303.8|633
1581589500000|2020-02-13 10:25:00|29326.7|29324.3|29339.2|29336.8|29354.7|29352.3|29324.2|29321.8|1144
1581589800000|2020-02-13 10:30:00|29338.2|29335.8|29335.2|29332.8|29345.2|29342.8|29327.2|29324.8|540
1581590100000|2020-02-13 10:35:00|29334.7|29332.3|29334.7|29332.3|29337.2|29334.8|29322.7|29320.3|606
1581590400000|2020-02-13 10:40:00|29335.2|29332.8|29328.2|29325.8|29337.2|29334.8|29322.2|29319.8|421
1581590700000|2020-02-13 10:45:00|29328.7|29326.3|29331.2|29328.8|29341.7|29339.3|29314.2|29311.8|382
1581591000000|2020-02-13 10:50:00|29331.7|29329.3|29334.2|29331.8|29346.7|29344.3|29328.2|29325.8|293
1581591300000|2020-02-13 10:55:00|29334.7|29332.3|29326.7|29324.3|29337.7|29335.3|29325.2|29322.8|227
1581591600000|2020-02-13 11:00:00|29327.2|29324.8|29318.2|29315.8|29332.2|29329.8|29308.2|29305.8|767
1581591900000|2020-02-13 11:05:00|29317.7|29315.3|29314.7|29312.3|29321.2|29318.8|29299.2|29296.8|573
1581592200000|2020-02-13 11:10:00|29314.2|29311.8|29301.7|29299.3|29318.2|29315.8|29294.7|29292.3|347
1581592500000|2020-02-13 11:15:00|29301.2|29298.8|29305.2|29302.8|29313.2|29310.8|29297.2|29294.8|365
1581592800000|2020-02-13 11:20:00|29305.7|29303.3|29303.2|29300.8|29305.7|29303.3|29295.7|29293.3|318
1581593100000|2020-02-13 11:25:00|29302.7|29300.3|29294.2|29291.8|29308.2|29305.8|29294.2|29291.8|362
1581593400000|2020-02-13 11:30:00|29293.7|29291.3|29295.2|29292.8|29304.2|29301.8|29289.2|29286.8|392
1581593700000|2020-02-13 11:35:00|29295.7|29293.3|29322.7|29320.3|29329.2|29326.8|29295.7|29293.3|783
1581594000000|2020-02-13 11:40:00|29323.2|29320.8|29326.2|29323.8|29333.7|29331.3|29321.2|29318.8|521
1581594300000|2020-02-13 11:45:00|29326.7|29324.3|29330.7|29328.3|29342.7|29340.3|29325.2|29322.8|615
1581594600000|2020-02-13 11:50:00|29330.2|29327.8|29335.2|29332.8|29351.2|29348.8|29328.2|29325.8|769
1581594900000|2020-02-13 11:55:00|29335.7|29333.3|29332.2|29329.8|29340.2|29337.8|29324.2|29321.8|555
1581595200000|2020-02-13 12:00:00|29331.7|29329.3|29345.7|29343.3|29346.2|29343.8|29331.7|29329.3|595
1581595500000|2020-02-13 12:05:00|29344.7|29342.3|29349.2|29346.8|29353.7|29351.3|29337.2|29334.8|500
1581595800000|2020-02-13 12:10:00|29349.7|29347.3|29337.7|29335.3|29349.7|29347.3|29332.2|29329.8|531
1581596100000|2020-02-13 12:15:00|29337.2|29334.8|29331.2|29328.8|29340.7|29338.3|29327.7|29325.3|345
1581596400000|2020-02-13 12:20:00|29331.7|29329.3|29329.2|29326.8|29341.2|29338.8|29327.7|29325.3|293
1581596700000|2020-02-13 12:25:00|29329.7|29327.3|29325.2|29322.8|29329.7|29327.3|29320.2|29317.8|309
1581597000000|2020-02-13 12:30:00|29325.7|29323.3|29334.7|29332.3|29339.2|29336.8|29324.2|29321.8|321
1581597300000|2020-02-13 12:35:00|29334.2|29331.8|29332.2|29329.8|29342.2|29339.8|29330.7|29328.3|267
1581597600000|2020-02-13 12:40:00|29331.7|29329.3|29339.2|29336.8|29343.2|29340.8|29327.2|29324.8|324
1581597900000|2020-02-13 12:45:00|29338.7|29336.3|29317.2|29314.8|29342.2|29339.8|29313.7|29311.3|736
1581598200000|2020-02-13 12:50:00|29316.7|29314.3|29333.2|29330.8|29339.2|29336.8|29315.7|29313.3|719
1581598500000|2020-02-13 12:55:00|29333.7|29331.3|29362.2|29359.8|29362.2|29359.8|29328.7|29326.3|925
1581598800000|2020-02-13 13:00:00|29361.7|29359.3|29375.7|29373.3|29379.7|29377.3|29354.2|29351.8|1258
1581599100000|2020-02-13 13:05:00|29376.2|29373.8|29365.2|29362.8|29382.7|29380.3|29362.2|29359.8|709
1581599400000|2020-02-13 13:10:00|29364.7|29362.3|29365.2|29362.8|29369.2|29366.8|29357.2|29354.8|667
1581599700000|2020-02-13 13:15:00|29365.7|29363.3|29360.2|29357.8|29367.2|29364.8|29358.2|29355.8|369
1581600000000|2020-02-13 13:20:00|29360.7|29358.3|29373.7|29371.3|29376.2|29373.8|29359.7|29357.3|612
1581600300000|2020-02-13 13:25:00|29374.2|29371.8|29373.7|29371.3|29378.2|29375.8|29368.2|29365.8|469
1581600600000|2020-02-13 13:30:00|29373.2|29370.8|29373.2|29370.8|29381.7|29379.3|29364.2|29361.8|842
1581600900000|2020-02-13 13:35:00|29372.7|29370.3|29367.2|29364.8|29382.2|29379.8|29360.2|29357.8|828
1581601200000|2020-02-13 13:40:00|29367.7|29365.3|29380.7|29378.3|29382.2|29379.8|29364.7|29362.3|621
1581601500000|2020-02-13 13:45:00|29380.2|29377.8|29378.2|29375.8|29384.2|29381.8|29369.2|29366.8|537
1581601800000|2020-02-13 13:50:00|29377.7|29375.3|29394.2|29391.8|29397.2|29394.8|29374.2|29371.8|844
1581602100000|2020-02-13 13:55:00|29393.7|29391.3|29388.7|29386.3|29399.2|29396.8|29384.7|29382.3|612
1581602400000|2020-02-13 14:00:00|29389.2|29386.8|29383.7|29381.3|29392.2|29389.8|29379.2|29376.8|825
1581602700000|2020-02-13 14:05:00|29383.2|29380.8|29401.7|29399.3|29403.2|29400.8|29383.2|29380.8|430
1581603000000|2020-02-13 14:10:00|29401.2|29398.8|29388.7|29386.3|29408.2|29405.8|29388.2|29385.8|620
1581603300000|2020-02-13 14:15:00|29389.2|29386.8|29382.2|29379.8|29393.7|29391.3|29380.2|29377.8|554
1581603600000|2020-02-13 14:20:00|29382.7|29380.3|29374.2|29371.8|29382.7|29380.3|29370.7|29368.3|493
1581603900000|2020-02-13 14:25:00|29374.7|29372.3|29382.7|29380.3|29389.2|29386.8|29373.2|29370.8|566
1581604200000|2020-02-13 14:30:00|29383.2|29380.8|29424.8|29423.2|29431.8|29430.2|29355.8|29354.2|7531
1581604500000|2020-02-13 14:35:00|29425.8|29424.2|29415.3|29413.7|29451.8|29450.2|29409.8|29408.2|4222
1581604800000|2020-02-13 14:40:00|29415.8|29414.2|29427.8|29426.2|29428.8|29427.2|29400.8|29399.2|3010
1581605100000|2020-02-13 14:45:00|29428.3|29426.7|29427.3|29425.7|29455.8|29454.2|29418.8|29417.2|3435
1581605400000|2020-02-13 14:50:00|29426.8|29425.2|29446.8|29445.2|29449.8|29448.2|29424.3|29422.7|2542
1581605700000|2020-02-13 14:55:00|29446.3|29444.7|29386.3|29384.7|29450.8|29449.2|29384.8|29383.2|3531
1581606000000|2020-02-13 15:00:00|29386.8|29385.2|29342.3|29340.7|29397.8|29396.2|29338.3|29336.7|4523
1581606300000|2020-02-13 15:05:00|29342.8|29341.2|29375.8|29374.2|29386.8|29385.2|29337.8|29336.2|3068
1581606600000|2020-02-13 15:10:00|29375.3|29373.7|29404.8|29403.2|29406.3|29404.7|29373.3|29371.7|2522
1581606900000|2020-02-13 15:15:00|29404.3|29402.7|29408.8|29407.2|29410.8|29409.2|29390.3|29388.7|2186
1581607200000|2020-02-13 15:20:00|29407.8|29406.2|29389.3|29387.7|29407.8|29406.2|29385.8|29384.2|1831
1581607500000|2020-02-13 15:25:00|29389.8|29388.2|29388.3|29386.7|29405.3|29403.7|29372.8|29371.2|1920
1581607800000|2020-02-13 15:30:00|29387.8|29386.2|29381.8|29380.2|29397.8|29396.2|29355.8|29354.2|2401
1581608100000|2020-02-13 15:35:00|29381.3|29379.7|29362.8|29361.2|29387.3|29385.7|29353.8|29352.2|2473
1581608400000|2020-02-13 15:40:00|29362.3|29360.7|29377.8|29376.2|29387.8|29386.2|29358.8|29357.2|1753
1581608700000|2020-02-13 15:45:00|29378.3|29376.7|29411.8|29410.2|29415.3|29413.7|29377.8|29376.2|1892
1581609000000|2020-02-13 15:50:00|29412.3|29410.7|29437.8|29436.2|29440.8|29439.2|29404.3|29402.7|2003
1581609300000|2020-02-13 15:55:00|29437.3|29435.7|29443.8|29442.2|29450.8|29449.2|29426.3|29424.7|1564
1581609600000|2020-02-13 16:00:00|29442.8|29441.2|29458.8|29457.2|29464.8|29463.2|29439.8|29438.2|1986
1581609900000|2020-02-13 16:05:00|29459.3|29457.7|29447.3|29445.7|29463.8|29462.2|29446.8|29445.2|1489
1581610200000|2020-02-13 16:10:00|29447.8|29446.2|29433.8|29432.2|29458.8|29457.2|29433.8|29432.2|1806
1581610500000|2020-02-13 16:15:00|29434.3|29432.7|29444.8|29443.2|29445.8|29444.2|29422.8|29421.2|1559
1581610800000|2020-02-13 16:20:00|29443.8|29442.2|29465.8|29464.2|29468.8|29467.2|29443.8|29442.2|1326
1581611100000|2020-02-13 16:25:00|29467.8|29466.2|29466.8|29465.2|29474.8|29473.2|29456.8|29455.2|1317
1581611400000|2020-02-13 16:30:00|29467.3|29465.7|29483.8|29482.2|29485.8|29484.2|29465.8|29464.2|1408
1581611700000|2020-02-13 16:35:00|29484.3|29482.7|29473.8|29472.2|29499.8|29498.2|29472.8|29471.2|2208
1581612000000|2020-02-13 16:40:00|29474.3|29472.7|29470.3|29468.7|29482.3|29480.7|29459.3|29457.7|1563
1581612300000|2020-02-13 16:45:00|29469.8|29468.2|29457.8|29456.2|29472.8|29471.2|29447.8|29446.2|1376
1581612600000|2020-02-13 16:50:00|29458.3|29456.7|29451.8|29450.2|29463.8|29462.2|29449.3|29447.7|876
1581612900000|2020-02-13 16:55:00|29451.3|29449.7|29466.8|29465.2|29470.3|29468.7|29449.8|29448.2|1169
1581613200000|2020-02-13 17:00:00|29465.8|29464.2|29479.8|29478.2|29480.8|29479.2|29464.3|29462.7|1462
1581613500000|2020-02-13 17:05:00|29478.8|29477.2|29497.3|29495.7|29498.8|29497.2|29474.8|29473.2|1143
1581613800000|2020-02-13 17:10:00|29497.8|29496.2|29502.8|29501.2|29509.8|29508.2|29492.8|29491.2|1397
1581614100000|2020-02-13 17:15:00|29502.3|29500.7|29510.8|29509.2|29520.8|29519.2|29499.8|29498.2|1258
1581614400000|2020-02-13 17:20:00|29511.8|29510.2|29502.8|29501.2|29512.3|29510.7|29496.8|29495.2|1074
1581614700000|2020-02-13 17:25:00|29502.3|29500.7|29497.8|29496.2|29507.8|29506.2|29486.8|29485.2|1139
1581615000000|2020-02-13 17:30:00|29498.3|29496.7|29503.8|29502.2|29508.8|29507.2|29492.8|29491.2|714
1581615300000|2020-02-13 17:35:00|29503.3|29501.7|29482.8|29481.2|29506.8|29505.2|29482.8|29481.2|1037
1581615600000|2020-02-13 17:40:00|29483.3|29481.7|29480.8|29479.2|29492.3|29490.7|29472.8|29471.2|1051
1581615900000|2020-02-13 17:45:00|29481.8|29480.2|29494.8|29493.2|29497.8|29496.2|29478.8|29477.2|1230
1581616200000|2020-02-13 17:50:00|29495.3|29493.7|29501.3|29499.7|29505.3|29503.7|29494.8|29493.2|540
1581616500000|2020-02-13 17:55:00|29501.8|29500.2|29462.3|29460.7|29502.8|29501.2|29461.8|29460.2|1139
1581616800000|2020-02-13 18:00:00|29462.8|29461.2|29466.8|29465.2|29479.8|29478.2|29459.8|29458.2|1085
1581617100000|2020-02-13 18:05:00|29466.3|29464.7|29456.8|29455.2|29474.3|29472.7|29456.8|29455.2|1201
1581617400000|2020-02-13 18:10:00|29457.3|29455.7|29446.8|29445.2|29468.8|29467.2|29444.3|29442.7|1028
1581617700000|2020-02-13 18:15:00|29446.3|29444.7|29455.8|29454.2|29456.8|29455.2|29435.3|29433.7|1114
1581618000000|2020-02-13 18:20:00|29456.3|29454.7|29466.8|29465.2|29472.3|29470.7|29454.8|29453.2|835
1581618300000|2020-02-13 18:25:00|29467.8|29466.2|29483.3|29481.7|29486.4|29484.8|29467.8|29466.2|791
1581618600000|2020-02-13 18:30:00|29486.3|29484.7|29494|29492.4|29498|29496.4|29481.1|29479.5|1203
1581618900000|2020-02-13 18:35:00|29494.5|29492.9|29494|29492.4|29497|29495.4|29490|29488.4|465
1581619200000|2020-02-13 18:40:00|29494.5|29492.9|29506|29504.4|29515|29513.4|29494.5|29492.9|1065
1581619500000|2020-02-13 18:45:00|29505.5|29503.9|29518|29516.4|29520|29518.4|29504|29502.4|1056
1581619800000|2020-02-13 18:50:00|29517.5|29515.9|29504|29502.4|29519|29517.4|29501.5|29499.9|1014
1581620100000|2020-02-13 18:55:00|29503.5|29501.9|29513.5|29511.9|29517.5|29515.9|29503|29501.4|645
1581620400000|2020-02-13 19:00:00|29514|29512.4|29528|29526.4|29536|29534.4|29511|29509.4|1380
1581620700000|2020-02-13 19:05:00|29527.5|29525.9|29507|29505.4|29529|29527.4|29507|29505.4|1174
1581621000000|2020-02-13 19:10:00|29507.5|29505.9|29508|29506.4|29511.5|29509.9|29499|29497.4|1396
1581621300000|2020-02-13 19:15:00|29507.5|29505.9|29503|29501.4|29512|29510.4|29490|29488.4|1316
1581621600000|2020-02-13 19:20:00|29502.5|29500.9|29502|29500.4|29513|29511.4|29502|29500.4|561
1581621900000|2020-02-13 19:25:00|29501|29499.4|29485|29483.4|29502|29500.4|29484|29482.4|918
1581622200000|2020-02-13 19:30:00|29485.5|29483.9|29496.5|29494.9|29498.5|29496.9|29481|29479.4|2134
1581622500000|2020-02-13 19:35:00|29496|29494.4|29495|29493.4|29501.5|29499.9|29489.5|29487.9|526
1581622800000|2020-02-13 19:40:00|29494.5|29492.9|29487|29485.4|29499|29497.4|29484|29482.4|1480
1581623100000|2020-02-13 19:45:00|29486.5|29484.9|29488|29486.4|29493|29491.4|29475.5|29473.9|903
1581623400000|2020-02-13 19:50:00|29487.5|29485.9|29502|29500.4|29508|29506.4|29487|29485.4|565
1581623700000|2020-02-13 19:55:00|29502.5|29500.9|29510|29508.4|29522|29520.4|29501.5|29499.9|980
1581624000000|2020-02-13 20:00:00|29509.5|29507.9|29466|29464.4|29520.5|29518.9|29465|29463.4|2090
1581624300000|2020-02-13 20:05:00|29466.5|29464.9|29485|29483.4|29490|29488.4|29464|29462.4|1179
1581624600000|2020-02-13 20:10:00|29486|29484.4|29460|29458.4|29491|29489.4|29458.5|29456.9|1306
1581624900000|2020-02-13 20:15:00|29461|29459.4|29469|29467.4|29473|29471.4|29459|29457.4|844
1581625200000|2020-02-13 20:20:00|29470|29468.4|29471|29469.4|29477|29475.4|29463|29461.4|941
1581625500000|2020-02-13 20:25:00|29471.5|29469.9|29467|29465.4|29480|29478.4|29461|29459.4|1074
1581625800000|2020-02-13 20:30:00|29466.5|29464.9|29446|29444.4|29473|29471.4|29438|29436.4|2121
1581626100000|2020-02-13 20:35:00|29446.5|29444.9|29440|29438.4|29453|29451.4|29440|29438.4|1242
1581626400000|2020-02-13 20:40:00|29440.5|29438.9|29432|29430.4|29449.5|29447.9|29419|29417.4|1706
1581626700000|2020-02-13 20:45:00|29431.5|29429.9|29440.5|29438.9|29443|29441.4|29416|29414.4|1703
1581627000000|2020-02-13 20:50:00|29441|29439.4|29432.5|29430.9|29454|29452.4|29429|29427.4|2215
1581627300000|2020-02-13 20:55:00|29433|29431.4|29433|29431.4|29444|29442.4|29415|29413.4|3540
1581627600000|2020-02-13 21:00:00|29424.2|29422.6|29440.8|29437|29455.3|29451.5|29424.2|29422.6|2851
1581627900000|2020-02-13 21:05:00|29440.3|29436.5|29433.3|29429.5|29442.8|29439|29429.3|29425.5|447
1581628200000|2020-02-13 21:10:00|29432.3|29428.5|29452.7|29442.9|29453.5|29449.5|29430.3|29426.5|621
1581628500000|2020-02-13 21:15:00|29453|29443.2|29453.1|29443.3|29453.7|29443.9|29451.3|29441.5|2
1581628800000|2020-02-13 21:20:00|29453.5|29443.7|29457.8|29448|29458.3|29448.5|29453.3|29443.5|0
1581629100000|2020-02-13 21:25:00|29458.8|29449|29459.3|29449.5|29461.9|29452.1|29456.7|29446.9|0
1581629400000|2020-02-13 21:30:00|29445.1|29442.7|29448.1|29445.7|29451.1|29448.7|29444.1|29441.7|392
1581629700000|2020-02-13 21:35:00|29450.1|29447.7|29454.1|29451.7|29454.1|29451.7|29446.1|29443.7|172
1581630000000|2020-02-13 21:40:00|29455.1|29452.7|29435.1|29432.7|29456.1|29453.7|29433.1|29430.7|205
1581630300000|2020-02-13 21:45:00|29436.1|29433.7|29443.1|29440.7|29447.1|29444.7|29436.1|29433.7|210
1581630600000|2020-02-13 21:50:00|29441.1|29438.7|29451.1|29448.7|29454.1|29451.7|29441.1|29438.7|154
1581630900000|2020-02-13 21:55:00|29454.1|29451.7|29462.5|29452.7|29462.5|29459.7|29452.1|29449.7|105
1581631200000|2020-02-13 22:00:00|29461.5|29451.7|29466|29456.2|29466|29456.2|29461.4|29451.6|0
1581631500000|2020-02-13 22:05:00|29466.3|29456.5|29464.9|29455.1|29466.4|29456.6|29463.9|29454.1|0
1581631800000|2020-02-13 22:10:00|29465|29455.2|29463.5|29453.7|29465|29455.2|29463.5|29453.7|0
1581632100000|2020-02-13 22:15:00|29463.8|29454|29464.6|29454.8|29466.7|29456.9|29463.8|29454|0
1581632400000|2020-02-13 22:20:00|29464.5|29454.7|29465.1|29455.3|29465.1|29455.3|29463.5|29453.7|0
1581632700000|2020-02-13 22:25:00|29465|29455.2|29465.9|29456.1|29468|29458.2|29464.9|29455.1|0
1581633000000|2020-02-13 22:30:00|29466.3|29456.5|29460.2|29450.4|29466.3|29456.5|29459.1|29449.3|0
1581633300000|2020-02-13 22:35:00|29459.9|29450.1|29457.8|29448|29460.2|29450.4|29455|29445.2|0
1581633600000|2020-02-13 22:40:00|29459.3|29449.5|29458.5|29448.7|29460.1|29450.3|29458.5|29448.7|0
1581633900000|2020-02-13 22:45:00|29457.9|29448.1|29459.3|29449.5|29461.2|29451.4|29457.3|29447.5|0
1581634200000|2020-02-13 22:50:00|29459|29449.2|29458.8|29449|29460.5|29450.7|29458.8|29449|0
1581634500000|2020-02-13 22:55:00|29459.1|29449.3|29459.9|29450.1|29461.6|29451.8|29459|29449.2|0
1581634800000|2020-02-13 23:00:00|29462.8|29459|29450.3|29446.5|29462.8|29459|29442.8|29439|387
1581635100000|2020-02-13 23:05:00|29451.8|29448|29447.8|29444|29453.3|29449.5|29446.8|29443|107
1581635400000|2020-02-13 23:10:00|29447.3|29443.5|29431.3|29427.5|29448.3|29444.5|29430.8|29427|165
1581635700000|2020-02-13 23:15:00|29432.3|29428.5|29426.8|29423|29439.3|29435.5|29423.3|29419.5|218
1581636000000|2020-02-13 23:20:00|29427.3|29423.5|29432.3|29428.5|29434.3|29430.5|29426.8|29423|83
1581636300000|2020-02-13 23:25:00|29431.8|29428|29436.8|29433|29437.3|29433.5|29428.8|29425|76
1581636600000|2020-02-13 23:30:00|29436.3|29432.5|29438.8|29435|29438.8|29435|29433.3|29429.5|142
1581636900000|2020-02-13 23:35:00|29439.3|29435.5|29440.8|29437|29445.3|29441.5|29433.3|29429.5|117
1581637200000|2020-02-13 23:40:00|29440.3|29436.5|29418.8|29415|29442.3|29438.5|29396.3|29392.5|760
1581637500000|2020-02-13 23:45:00|29418.3|29414.5|29398.8|29395|29431.8|29428|29396.8|29393|432
1581637800000|2020-02-13 23:50:00|29399.3|29395.5|29400.8|29397|29411.3|29407.5|29398.8|29395|282
1581638100000|2020-02-13 23:55:00|29400.3|29396.5|29414.8|29411|29414.8|29411|29399.3|29395.5|195
1581638400000|2020-02-14 00:00:00|29415.3|29411.5|29415.8|29412|29425.8|29422|29414.3|29410.5|214
1581638700000|2020-02-14 00:05:00|29416.3|29412.5|29417.3|29413.5|29424.8|29421|29412.3|29408.5|173
1581639000000|2020-02-14 00:10:00|29416.8|29413|29415.3|29411.5|29418.8|29415|29410.8|29407|151
1581639300000|2020-02-14 00:15:00|29415.8|29412|29406.8|29403|29422.3|29418.5|29405.3|29401.5|235
1581639600000|2020-02-14 00:20:00|29406.3|29402.5|29402.8|29399|29413.8|29410|29399.3|29395.5|320
1581639900000|2020-02-14 00:25:00|29402.3|29398.5|29410.8|29407|29411.3|29407.5|29393.3|29389.5|303
1581640200000|2020-02-14 00:30:00|29410.3|29406.5|29410.3|29406.5|29414.3|29410.5|29405.3|29401.5|138
1581640500000|2020-02-14 00:35:00|29409.8|29406|29409.3|29405.5|29412.3|29408.5|29402.3|29398.5|115
1581640800000|2020-02-14 00:40:00|29408.8|29405|29402.3|29398.5|29411.3|29407.5|29400.3|29396.5|156
1581641100000|2020-02-14 00:45:00|29401.8|29398|29416.3|29412.5|29420.8|29417|29400.8|29397|192
1581641400000|2020-02-14 00:50:00|29415.8|29412|29427.8|29424|29429.8|29426|29413.3|29409.5|241
1581641700000|2020-02-14 00:55:00|29427.3|29423.5|29432.3|29428.5|29439.8|29436|29427.3|29423.5|230
1581642000000|2020-02-14 01:00:00|29431.8|29428|29438.3|29434.5|29450.3|29446.5|29431.3|29427.5|321
1581642300000|2020-02-14 01:05:00|29437.3|29433.5|29436.8|29433|29440.3|29436.5|29430.8|29427|208
1581642600000|2020-02-14 01:10:00|29437.3|29433.5|29429.3|29425.5|29439.3|29435.5|29427.3|29423.5|194
1581642900000|2020-02-14 01:15:00|29429.8|29426|29419.3|29415.5|29432.3|29428.5|29412.3|29408.5|406
1581643200000|2020-02-14 01:20:00|29418.8|29415|29432.3|29428.5|29434.3|29430.5|29417.8|29414|184
1581643500000|2020-02-14 01:25:00|29431.8|29428|29437.8|29434|29437.8|29434|29423.3|29419.5|147
1581643800000|2020-02-14 01:30:00|29437.3|29433.5|29444.3|29440.5|29449.3|29445.5|29433.8|29430|262
1581644100000|2020-02-14 01:35:00|29443.8|29440|29461.3|29457.5|29467.3|29463.5|29439.3|29435.5|470
1581644400000|2020-02-14 01:40:00|29461.8|29458|29459.3|29455.5|29468.3|29464.5|29454.3|29450.5|262
1581644700000|2020-02-14 01:45:00|29459.8|29456|29454.8|29451|29463.3|29459.5|29452.3|29448.5|157
1581645000000|2020-02-14 01:50:00|29455.3|29451.5|29451.8|29448|29459.8|29456|29450.3|29446.5|255
1581645300000|2020-02-14 01:55:00|29451.3|29447.5|29460.3|29456.5|29461.3|29457.5|29450.8|29447|134
1581645600000|2020-02-14 02:00:00|29460.8|29457|29454.3|29450.5|29462.8|29459|29453.3|29449.5|212
1581645900000|2020-02-14 02:05:00|29453.8|29450|29447.8|29444|29459.3|29455.5|29447.3|29443.5|142
1581646200000|2020-02-14 02:10:00|29448.3|29444.5|29454.3|29450.5|29459.8|29456|29443.3|29439.5|216
1581646500000|2020-02-14 02:15:00|29454.8|29451|29467.8|29464|29470.3|29466.5|29454.3|29450.5|267
1581646800000|2020-02-14 02:20:00|29468.3|29464.5|29472.3|29468.5|29475.3|29471.5|29463.3|29459.5|241
1581647100000|2020-02-14 02:25:00|29471.8|29468|29471.3|29467.5|29476.3|29472.5|29470.8|29467|116
1581647400000|2020-02-14 02:30:00|29470.8|29467|29476.3|29472.5|29478.3|29474.5|29465.3|29461.5|211
1581647700000|2020-02-14 02:35:00|29476.8|29473|29474.8|29471|29480.3|29476.5|29470.8|29467|223
1581648000000|2020-02-14 02:40:00|29475.3|29471.5|29476.8|29473|29478.3|29474.5|29472.3|29468.5|125
1581648300000|2020-02-14 02:45:00|29477.3|29473.5|29479.8|29476|29480.3|29476.5|29476.3|29472.5|89
1581648600000|2020-02-14 02:50:00|29479.3|29475.5|29491.8|29488|29496.8|29493|29479.3|29475.5|398
1581648900000|2020-02-14 02:55:00|29491.3|29487.5|29499.3|29495.5|29499.3|29495.5|29491.3|29487.5|238
1581649200000|2020-02-14 03:00:00|29498.3|29494.5|29516.8|29513|29535.8|29532|29498.3|29494.5|1183
1581649500000|2020-02-14 03:05:00|29516.3|29512.5|29508.3|29504.5|29516.8|29513|29507.8|29504|251
1581649800000|2020-02-14 03:10:00|29507.8|29504|29505.3|29501.5|29510.3|29506.5|29503.3|29499.5|160
1581650100000|2020-02-14 03:15:00|29505.8|29502|29512.3|29508.5|29512.3|29508.5|29504.3|29500.5|115
1581650400000|2020-02-14 03:20:00|29511.3|29507.5|29517.3|29513.5|29521.3|29517.5|29509.3|29505.5|188
1581650700000|2020-02-14 03:25:00|29517.8|29514|29516.8|29513|29519.3|29515.5|29511.3|29507.5|234
1581651000000|2020-02-14 03:30:00|29516.3|29512.5|29516.3|29512.5|29522.3|29518.5|29514.8|29511|234
1581651300000|2020-02-14 03:35:00|29515.8|29512|29512.8|29509|29518.3|29514.5|29511.3|29507.5|171
1581651600000|2020-02-14 03:40:00|29512.3|29508.5|29509.3|29505.5|29515.3|29511.5|29506.3|29502.5|169
1581651900000|2020-02-14 03:45:00|29509.8|29506|29503.8|29500|29512.8|29509|29503.3|29499.5|201
1581652200000|2020-02-14 03:50:00|29503.3|29499.5|29494.3|29490.5|29506.3|29502.5|29493.8|29490|280
1581652500000|2020-02-14 03:55:00|29494.8|29491|29493.8|29490|29498.3|29494.5|29491.3|29487.5|192
1581652800000|2020-02-14 04:00:00|29494.3|29490.5|29487.3|29483.5|29494.3|29490.5|29486.3|29482.5|150
1581653100000|2020-02-14 04:05:00|29486.8|29483|29489.3|29485.5|29491.3|29487.5|29485.3|29481.5|134
1581653400000|2020-02-14 04:10:00|29488.8|29485|29498.3|29494.5|29498.3|29494.5|29488.3|29484.5|136
1581653700000|2020-02-14 04:15:00|29498.8|29495|29490.8|29487|29499.3|29495.5|29489.3|29485.5|116
1581654000000|2020-02-14 04:20:00|29490.3|29486.5|29489.3|29485.5|29491.8|29488|29485.3|29481.5|115
1581654300000|2020-02-14 04:25:00|29488.8|29485|29492.8|29489|29494.8|29491|29488.3|29484.5|93
1581654600000|2020-02-14 04:30:00|29493.3|29489.5|29492.3|29488.5|29496.3|29492.5|29490.3|29486.5|63
1581654900000|2020-02-14 04:35:00|29492.8|29489|29495.8|29492|29496.3|29492.5|29491.8|29488|46
1581655200000|2020-02-14 04:40:00|29495.3|29491.5|29501.8|29498|29503.3|29499.5|29494.3|29490.5|97
1581655500000|2020-02-14 04:45:00|29502.3|29498.5|29505.8|29502|29506.3|29502.5|29501.3|29497.5|130
1581655800000|2020-02-14 04:50:00|29505.3|29501.5|29505.8|29502|29509.3|29505.5|29505.3|29501.5|122
1581656100000|2020-02-14 04:55:00|29506.3|29502.5|29498.3|29494.5|29506.3|29502.5|29497.3|29493.5|133
1581656400000|2020-02-14 05:00:00|29496.8|29493|29512.3|29508.5|29513.3|29509.5|29495.3|29491.5|439
1581656700000|2020-02-14 05:05:00|29511.8|29508|29505.3|29501.5|29513.3|29509.5|29504.3|29500.5|225
1581657000000|2020-02-14 05:10:00|29504.8|29501|29506.3|29502.5|29510.8|29507|29503.3|29499.5|185
1581657300000|2020-02-14 05:15:00|29507.3|29503.5|29502.3|29498.5|29511.3|29507.5|29502.3|29498.5|169
1581657600000|2020-02-14 05:20:00|29501.3|29497.5|29506.3|29502.5|29509.3|29505.5|29501.3|29497.5|210
1581657900000|2020-02-14 05:25:00|29505.8|29502|29499.3|29495.5|29508.3|29504.5|29497.3|29493.5|126
1581658200000|2020-02-14 05:30:00|29498.8|29495|29483.3|29479.5|29499.3|29495.5|29483.3|29479.5|528
1581658500000|2020-02-14 05:35:00|29482.8|29479|29483.8|29480|29484.3|29480.5|29480.3|29476.5|242
1581658800000|2020-02-14 05:40:00|29483.3|29479.5|29484.8|29481|29486.3|29482.5|29481.8|29478|198
1581659100000|2020-02-14 05:45:00|29485.3|29481.5|29485.8|29482|29488.3|29484.5|29481.3|29477.5|71
1581659400000|2020-02-14 05:50:00|29486.3|29482.5|29488.3|29484.5|29492.3|29488.5|29485.3|29481.5|88
1581659700000|2020-02-14 05:55:00|29488.8|29485|29488.3|29484.5|29490.3|29486.5|29481.3|29477.5|104
1581660000000|2020-02-14 06:00:00|29488.8|29485|29480.8|29477|29490.3|29486.5|29479.8|29476|136
1581660300000|2020-02-14 06:05:00|29480.3|29476.5|29471.8|29468|29483.3|29479.5|29468.3|29464.5|292
1581660600000|2020-02-14 06:10:00|29471.3|29467.5|29477.3|29473.5|29479.3|29475.5|29470.3|29466.5|163
1581660900000|2020-02-14 06:15:00|29477.8|29474|29479.3|29475.5|29479.3|29475.5|29474.3|29470.5|109
1581661200000|2020-02-14 06:20:00|29478.8|29475|29473.3|29469.5|29480.3|29476.5|29470.3|29466.5|151
1581661500000|2020-02-14 06:25:00|29473.8|29470|29472.3|29468.5|29474.3|29470.5|29468.8|29465|101
1581661800000|2020-02-14 06:30:00|29471.3|29467.5|29470.3|29466.5|29475.3|29471.5|29469.8|29466|87
1581662100000|2020-02-14 06:35:00|29469.8|29466|29472.3|29468.5|29474.3|29470.5|29468.3|29464.5|72
1581662400000|2020-02-14 06:40:00|29472.8|29469|29473.3|29469.5|29476.3|29472.5|29469.3|29465.5|72
1581662700000|2020-02-14 06:45:00|29473.8|29470|29481.3|29477.5|29483.3|29479.5|29473.3|29469.5|117
1581663000000|2020-02-14 06:50:00|29481.8|29478|29487.3|29483.5|29487.3|29483.5|29480.8|29477|105
1581663300000|2020-02-14 06:55:00|29486.8|29483|29483.3|29479.5|29486.8|29483|29483.3|29479.5|50
1581663600000|2020-02-14 07:00:00|29483.8|29480|29492.3|29488.5|29494.8|29491|29474.3|29470.5|318
1581663900000|2020-02-14 07:05:00|29491.8|29488|29490.3|29486.5|29494.3|29490.5|29486.3|29482.5|148
1581664200000|2020-02-14 07:10:00|29489.8|29486|29486.8|29483|29490.3|29486.5|29484.3|29480.5|97
1581664500000|2020-02-14 07:15:00|29487.3|29483.5|29495.8|29492|29504.3|29500.5|29482.3|29478.5|323
1581664800000|2020-02-14 07:20:00|29495.3|29491.5|29495.8|29492|29501.3|29497.5|29491.8|29488|112
1581665100000|2020-02-14 07:25:00|29495.3|29491.5|29491.8|29488|29496.3|29492.5|29490.3|29486.5|97
1581665400000|2020-02-14 07:30:00|29491.3|29487.5|29490.3|29486.5|29500.3|29496.5|29488.8|29485|181
1581665700000|2020-02-14 07:35:00|29489.8|29486|29485.8|29482|29490.3|29486.5|29482.3|29478.5|162
1581666000000|2020-02-14 07:40:00|29485.3|29481.5|29483.8|29480|29489.8|29486|29483.8|29480|104
1581666300000|2020-02-14 07:45:00|29484.3|29480.5|29489.3|29485.5|29490.8|29487|29482.8|29479|69
1581666600000|2020-02-14 07:50:00|29489.8|29486|29486.3|29482.5|29493.8|29490|29485.8|29482|104
1581666900000|2020-02-14 07:55:00|29486.8|29483|29492.8|29489|29494.8|29491|29481.8|29478|145
1581667200000|2020-02-14 08:00:00|29492.1|29489.7|29482.1|29479.7|29497.1|29494.7|29478.6|29476.2|640
1581667500000|2020-02-14 08:05:00|29481.6|29479.2|29479.6|29477.2|29487.6|29485.2|29467.6|29465.2|635
1581667800000|2020-02-14 08:10:00|29480.1|29477.7|29476.1|29473.7|29481.6|29479.2|29471.1|29468.7|409
1581668100000|2020-02-14 08:15:00|29476.6|29474.2|29473.6|29471.2|29485.6|29483.2|29473.1|29470.7|402
1581668400000|2020-02-14 08:20:00|29474.1|29471.7|29469.6|29467.2|29475.1|29472.7|29463.6|29461.2|475
1581668700000|2020-02-14 08:25:00|29469.1|29466.7|29477.1|29474.7|29480.6|29478.2|29468.6|29466.2|318
1581669000000|2020-02-14 08:30:00|29476.6|29474.2|29477.6|29475.2|29487.1|29484.7|29476.6|29474.2|249
1581669300000|2020-02-14 08:35:00|29478.1|29475.7|29479.6|29477.2|29483.6|29481.2|29476.6|29474.2|168
1581669600000|2020-02-14 08:40:00|29480.1|29477.7|29474.6|29472.2|29482.6|29480.2|29470.6|29468.2|245
1581669900000|2020-02-14 08:45:00|29474.1|29471.7|29477.6|29475.2|29481.1|29478.7|29472.6|29470.2|159
1581670200000|2020-02-14 08:50:00|29477.1|29474.7|29477.6|29475.2|29480.1|29477.7|29474.6|29472.2|86
1581670500000|2020-02-14 08:55:00|29476.1|29473.7|29465.6|29463.2|29476.6|29474.2|29461.6|29459.2|357
1581670800000|2020-02-14 09:00:00|29466.1|29463.7|29456.6|29454.2|29468.1|29465.7|29453.6|29451.2|400
1581671100000|2020-02-14 09:05:00|29456.1|29453.7|29439.6|29437.2|29456.6|29454.2|29433.6|29431.2|884
1581671400000|2020-02-14 09:10:00|29440.1|29437.7|29448.6|29446.2|29448.6|29446.2|29438.6|29436.2|368
1581671700000|2020-02-14 09:15:00|29448.1|29445.7|29465.6|29463.2|29468.6|29466.2|29445.6|29443.2|542
1581672000000|2020-02-14 09:20:00|29466.1|29463.7|29451.6|29449.2|29466.6|29464.2|29450.6|29448.2|319
1581672300000|2020-02-14 09:25:00|29452.6|29450.2|29455.6|29453.2|29461.1|29458.7|29451.6|29449.2|178
1581672600000|2020-02-14 09:30:00|29456.1|29453.7|29447.6|29445.2|29458.6|29456.2|29445.1|29442.7|184
1581672900000|2020-02-14 09:35:00|29447.1|29444.7|29453.6|29451.2|29454.1|29451.7|29442.6|29440.2|184
1581673200000|2020-02-14 09:40:00|29454.1|29451.7|29466.6|29464.2|29473.1|29470.7|29453.6|29451.2|569
1581673500000|2020-02-14 09:45:00|29466.1|29463.7|29464.1|29461.7|29469.6|29467.2|29460.6|29458.2|219
1581673800000|2020-02-14 09:50:00|29464.6|29462.2|29468.6|29466.2|29470.6|29468.2|29458.6|29456.2|236
1581674100000|2020-02-14 09:55:00|29468.1|29465.7|29463.6|29461.2|29469.6|29467.2|29461.1|29458.7|123
1581674400000|2020-02-14 10:00:00|29463.1|29460.7|29464.6|29462.2|29468.6|29466.2|29458.6|29456.2|113
1581674700000|2020-02-14 10:05:00|29465.6|29463.2|29474.6|29472.2|29474.6|29472.2|29462.6|29460.2|169
1581675000000|2020-02-14 10:10:00|29473.6|29471.2|29483.6|29481.2|29487.1|29484.7|29469.6|29467.2|385
1581675300000|2020-02-14 10:15:00|29484.1|29481.7|29480.6|29478.2|29486.6|29484.2|29477.6|29475.2|329
1581675600000|2020-02-14 10:20:00|29481.1|29478.7|29477.6|29475.2|29485.6|29483.2|29474.6|29472.2|222
1581675900000|2020-02-14 10:25:00|29478.1|29475.7|29471.6|29469.2|29478.6|29476.2|29466.6|29464.2|296
1581676200000|2020-02-14 10:30:00|29472.1|29469.7|29473.1|29470.7|29473.6|29471.2|29468.1|29465.7|184
1581676500000|2020-02-14 10:35:00|29472.6|29470.2|29473.1|29470.7|29479.6|29477.2|29471.6|29469.2|164
1581676800000|2020-02-14 10:40:00|29473.6|29471.2|29483.6|29481.2|29486.6|29484.2|29469.6|29467.2|212
1581677100000|2020-02-14 10:45:00|29484.1|29481.7|29481.6|29479.2|29487.6|29485.2|29481.6|29479.2|252
1581677400000|2020-02-14 10:50:00|29482.1|29479.7|29478.6|29476.2|29483.1|29480.7|29475.6|29473.2|132
1581677700000|2020-02-14 10:55:00|29479.6|29477.2|29475.6|29473.2|29480.1|29477.7|29469.6|29467.2|216
1581678000000|2020-02-14 11:00:00|29476.1|29473.7|29466.6|29464.2|29479.6|29477.2|29466.6|29464.2|124
1581678300000|2020-02-14 11:05:00|29466.1|29463.7|29464.6|29462.2|29470.6|29468.2|29461.6|29459.2|268
1581678600000|2020-02-14 11:10:00|29464.1|29461.7|29459.6|29457.2|29464.1|29461.7|29452.6|29450.2|338
1581678900000|2020-02-14 11:15:00|29459.1|29456.7|29464.1|29461.7|29464.6|29462.2|29457.6|29455.2|335
1581679200000|2020-02-14 11:20:00|29463.6|29461.2|29479.6|29477.2|29481.6|29479.2|29461.6|29459.2|456
1581679500000|2020-02-14 11:25:00|29480.1|29477.7|29476.6|29474.2|29487.1|29484.7|29474.1|29471.7|293
1581679800000|2020-02-14 11:30:00|29476.1|29473.7|29479.6|29477.2|29479.6|29477.2|29474.1|29471.7|148
1581680100000|2020-02-14 11:35:00|29478.6|29476.2|29476.1|29473.7|29479.6|29477.2|29474.1|29471.7|100
1581680400000|2020-02-14 11:40:00|29476.6|29474.2|29472.6|29470.2|29477.6|29475.2|29470.6|29468.2|151
1581680700000|2020-02-14 11:45:00|29471.6|29469.2|29462.1|29459.7|29473.1|29470.7|29461.6|29459.2|161
1581681000000|2020-02-14 11:50:00|29461.6|29459.2|29462.6|29460.2|29466.6|29464.2|29456.6|29454.2|226
1581681300000|2020-02-14 11:55:00|29463.1|29460.7|29470.6|29468.2|29472.6|29470.2|29457.6|29455.2|211
1581681600000|2020-02-14 12:00:00|29471.1|29468.7|29485.6|29483.2|29488.6|29486.2|29471.1|29468.7|555
1581681900000|2020-02-14 12:05:00|29486.1|29483.7|29475.1|29472.7|29486.1|29483.7|29474.6|29472.2|205
1581682200000|2020-02-14 12:10:00|29475.6|29473.2|29474.6|29472.2|29477.6|29475.2|29468.6|29466.2|317
1581682500000|2020-02-14 12:15:00|29474.1|29471.7|29475.6|29473.2|29479.1|29476.7|29471.6|29469.2|204
1581682800000|2020-02-14 12:20:00|29475.1|29472.7|29467.1|29464.7|29476.6|29474.2|29466.6|29464.2|216
1581683100000|2020-02-14 12:25:00|29467.6|29465.2|29477.6|29475.2|29478.6|29476.2|29466.6|29464.2|198
1581683400000|2020-02-14 12:30:00|29478.1|29475.7|29480.6|29478.2|29481.6|29479.2|29473.6|29471.2|441
1581683700000|2020-02-14 12:35:00|29481.1|29478.7|29488.1|29485.7|29491.6|29489.2|29479.6|29477.2|321
1581684000000|2020-02-14 12:40:00|29487.6|29485.2|29481.1|29478.7|29491.1|29488.7|29479.1|29476.7|450
1581684300000|2020-02-14 12:45:00|29480.6|29478.2|29482.6|29480.2|29486.1|29483.7|29479.1|29476.7|168
1581684600000|2020-02-14 12:50:00|29482.1|29479.7|29490.6|29488.2|29494.6|29492.2|29481.6|29479.2|287
1581684900000|2020-02-14 12:55:00|29491.1|29488.7|29491.6|29489.2|29501.6|29499.2|29490.6|29488.2|335
1581685200000|2020-02-14 13:00:00|29491.1|29488.7|29479.6|29477.2|29491.6|29489.2|29478.6|29476.2|414
1581685500000|2020-02-14 13:05:00|29478.6|29476.2|29480.1|29477.7|29482.1|29479.7|29473.6|29471.2|461
1581685800000|2020-02-14 13:10:00|29480.6|29478.2|29475.1|29472.7|29481.6|29479.2|29473.6|29471.2|254
1581686100000|2020-02-14 13:15:00|29474.6|29472.2|29479.6|29477.2|29481.6|29479.2|29473.6|29471.2|221
1581686400000|2020-02-14 13:20:00|29480.1|29477.7|29473.6|29471.2|29483.6|29481.2|29473.6|29471.2|223
1581686700000|2020-02-14 13:25:00|29474.1|29471.7|29482.1|29479.7|29484.1|29481.7|29472.1|29469.7|197
1581687000000|2020-02-14 13:30:00|29481.6|29479.2|29462.1|29459.7|29483.6|29481.2|29458.1|29455.7|769
1581687300000|2020-02-14 13:35:00|29462.6|29460.2|29444.6|29442.2|29465.1|29462.7|29436.6|29434.2|1198
1581687600000|2020-02-14 13:40:00|29445.1|29442.7|29442.6|29440.2|29451.6|29449.2|29441.1|29438.7|748
1581687900000|2020-02-14 13:45:00|29442.1|29439.7|29432.6|29430.2|29443.1|29440.7|29411.6|29409.2|1742
1581688200000|2020-02-14 13:50:00|29433.1|29430.7|29445.6|29443.2|29447.1|29444.7|29422.6|29420.2|883
1581688500000|2020-02-14 13:55:00|29446.1|29443.7|29438.6|29436.2|29449.6|29447.2|29438.6|29436.2|417
1581688800000|2020-02-14 14:00:00|29438.1|29435.7|29450.6|29448.2|29451.6|29449.2|29432.6|29430.2|541
1581689100000|2020-02-14 14:05:00|29451.1|29448.7|29457.1|29454.7|29460.1|29457.7|29446.1|29443.7|657
1581689400000|2020-02-14 14:10:00|29456.6|29454.2|29440.6|29438.2|29456.6|29454.2|29440.6|29438.2|417
1581689700000|2020-02-14 14:15:00|29441.1|29438.7|29441.6|29439.2|29448.6|29446.2|29437.6|29435.2|367
1581690000000|2020-02-14 14:20:00|29441.1|29438.7|29438.6|29436.2|29450.6|29448.2|29438.6|29436.2|460
1581690300000|2020-02-14 14:25:00|29438.1|29435.7|29447.6|29445.2|29447.6|29445.2|29429.6|29427.2|727
1581690600000|2020-02-14 14:30:00|29446.6|29444.2|29444.2|29442.6|29458.2|29456.6|29419.2|29417.6|4565
1581690900000|2020-02-14 14:35:00|29445.2|29443.6|29405.2|29403.6|29448.7|29447.1|29395.2|29393.6|4265
1581691200000|2020-02-14 14:40:00|29404.2|29402.6|29404.2|29402.6|29417.2|29415.6|29397.2|29395.6|2617
1581691500000|2020-02-14 14:45:00|29403.7|29402.1|29417.7|29416.1|29429.2|29427.6|29402.2|29400.6|2275
1581691800000|2020-02-14 14:50:00|29417.2|29415.6|29411.2|29409.6|29431.2|29429.6|29403.7|29402.1|2467
1581692100000|2020-02-14 14:55:00|29412.2|29410.6|29398.7|29397.1|29412.2|29410.6|29388.2|29386.6|2374
1581692400000|2020-02-14 15:00:00|29398.2|29396.6|29395.2|29393.6|29414.2|29412.6|29387.2|29385.6|2945
1581692700000|2020-02-14 15:05:00|29394.7|29393.1|29401.2|29399.6|29405.2|29403.6|29389.2|29387.6|1642
1581693000000|2020-02-14 15:10:00|29402.3|29400.7|29379.3|29377.7|29403.3|29401.7|29364.3|29362.7|2622
1581693300000|2020-02-14 15:15:00|29379.8|29378.2|29410.3|29408.7|29411.8|29410.2|29371.3|29369.7|2043
1581693600000|2020-02-14 15:20:00|29409.8|29408.2|29407.3|29405.7|29422.3|29420.7|29406.8|29405.2|2180
1581693900000|2020-02-14 15:25:00|29406.8|29405.2|29420.3|29418.7|29422.8|29421.2|29401.8|29400.2|1743
1581694200000|2020-02-14 15:30:00|29420.8|29419.2|29421.8|29420.2|29433.3|29431.7|29409.3|29407.7|2006
1581694500000|2020-02-14 15:35:00|29421.3|29419.7|29419.8|29418.2|29435.3|29433.7|29410.3|29408.7|1851
1581694800000|2020-02-14 15:40:00|29420.3|29418.7|29409.3|29407.7|29422.3|29420.7|29407.3|29405.7|1091
1581695100000|2020-02-14 15:45:00|29408.8|29407.2|29415.8|29414.2|29424.3|29422.7|29405.3|29403.7|1426
1581695400000|2020-02-14 15:50:00|29415.3|29413.7|29414.3|29412.7|29431.8|29430.2|29412.8|29411.2|1279
1581695700000|2020-02-14 15:55:00|29414.8|29413.2|29423.3|29421.7|29429.3|29427.7|29411.3|29409.7|1242
1581696000000|2020-02-14 16:00:00|29424.3|29422.7|29404.8|29403.2|29426.8|29425.2|29404.3|29402.7|1364
1581696300000|2020-02-14 16:05:00|29405.3|29403.7|29402.8|29401.2|29413.3|29411.7|29395.3|29393.7|1571
1581696600000|2020-02-14 16:10:00|29403.3|29401.7|29417.3|29415.7|29420.3|29418.7|29397.3|29395.7|1203
1581696900000|2020-02-14 16:15:00|29417.8|29416.2|29425.3|29423.7|29431.3|29429.7|29413.3|29411.7|1103
1581697200000|2020-02-14 16:20:00|29425.8|29424.2|29419.3|29417.7|29427.3|29425.7|29415.3|29413.7|929
1581697500000|2020-02-14 16:25:00|29419.8|29418.2|29416.3|29414.7|29421.3|29419.7|29408.3|29406.7|933
1581697800000|2020-02-14 16:30:00|29416.8|29415.2|29416.3|29414.7|29421.3|29419.7|29411.3|29409.7|718
1581698100000|2020-02-14 16:35:00|29416.8|29415.2|29415.8|29414.2|29427.3|29425.7|29415.3|29413.7|627
1581698400000|2020-02-14 16:40:00|29416.3|29414.7|29421.8|29420.2|29425.3|29423.7|29410.3|29408.7|644
1581698700000|2020-02-14 16:45:00|29422.3|29420.7|29402.3|29400.7|29423.3|29421.7|29401.3|29399.7|729
1581699000000|2020-02-14 16:50:00|29401.8|29400.2|29396.3|29394.7|29403.3|29401.7|29392.8|29391.2|959
1581699300000|2020-02-14 16:55:00|29395.8|29394.2|29400.3|29398.7|29410.3|29408.7|29388.8|29387.2|895
1581699600000|2020-02-14 17:00:00|29399.3|29397.7|29392.3|29390.7|29407.3|29405.7|29390.3|29388.7|722
1581699900000|2020-02-14 17:05:00|29392.8|29391.2|29386.8|29385.2|29399.3|29397.7|29380.8|29379.2|1019
1581700200000|2020-02-14 17:10:00|29387.3|29385.7|29387.8|29386.2|29392.3|29390.7|29384.3|29382.7|843
1581700500000|2020-02-14 17:15:00|29388.3|29386.7|29384.3|29382.7|29395.3|29393.7|29382.3|29380.7|887
1581700800000|2020-02-14 17:20:00|29385.3|29383.7|29373.3|29371.7|29385.3|29383.7|29367.8|29366.2|1764
1581701100000|2020-02-14 17:25:00|29373.8|29372.2|29380.3|29378.7|29380.3|29378.7|29372.3|29370.7|712
1581701400000|2020-02-14 17:30:00|29379.8|29378.2|29383.3|29381.7|29389.3|29387.7|29376.3|29374.7|929
1581701700000|2020-02-14 17:35:00|29382.8|29381.2|29389.3|29387.7|29394.3|29392.7|29380.3|29378.7|881
1581702000000|2020-02-14 17:40:00|29387.6|29386|29374.6|29373|29394.6|29393|29368.6|29367|1228
1581702300000|2020-02-14 17:45:00|29375.1|29373.5|29365.1|29363.5|29376.6|29375|29361.6|29360|709
1581702600000|2020-02-14 17:50:00|29365.6|29364|29357.6|29356|29368.6|29367|29351.6|29350|898
1581702900000|2020-02-14 17:55:00|29357.1|29355.5|29350.6|29349|29358.6|29357|29341.6|29340|1424
1581703200000|2020-02-14 18:00:00|29351.1|29349.5|29353.6|29352|29359.6|29358|29344.6|29343|1817
1581703500000|2020-02-14 18:05:00|29354.1|29352.5|29325.6|29324|29363.1|29361.5|29324.6|29323|1751
1581703800000|2020-02-14 18:10:00|29325.1|29323.5|29343.6|29342|29349.6|29348|29324.6|29323|929
1581704100000|2020-02-14 18:15:00|29344.1|29342.5|29319.6|29318|29345.6|29344|29318.6|29317|1069
1581704400000|2020-02-14 18:20:00|29320.1|29318.5|29333.6|29332|29334.1|29332.5|29315.6|29314|1197
1581704700000|2020-02-14 18:25:00|29332.6|29331|29321.6|29320|29337.6|29336|29321.6|29320|981
1581705000000|2020-02-14 18:30:00|29321.1|29319.5|29342.1|29340.5|29342.6|29341|29317.1|29315.5|1050
1581705300000|2020-02-14 18:35:00|29341.6|29340|29345.6|29344|29353.6|29352|29340.6|29339|1305
1581705600000|2020-02-14 18:40:00|29344.6|29343|29344.6|29343|29345.6|29344|29337.6|29336|681
1581705900000|2020-02-14 18:45:00|29344.1|29342.5|29324.6|29323|29344.1|29342.5|29324.6|29323|739
1581706200000|2020-02-14 18:50:00|29325.1|29323.5|29313.6|29312|29330.6|29329|29310.6|29309|787
1581706500000|2020-02-14 18:55:00|29314.1|29312.5|29307.6|29306|29316.6|29315|29300.1|29298.5|1701
1581706800000|2020-02-14 19:00:00|29308.6|29307|29327.6|29326|29328.6|29327|29306.1|29304.5|1335
1581707100000|2020-02-14 19:05:00|29327.1|29325.5|29329.6|29328|29331.1|29329.5|29318.6|29317|951
1581707400000|2020-02-14 19:10:00|29328.6|29327|29318.6|29317|29336.6|29335|29315.6|29314|1249
1581707700000|2020-02-14 19:15:00|29318.1|29316.5|29296.1|29294.5|29318.6|29317|29281.6|29280|1848
1581708000000|2020-02-14 19:20:00|29295.6|29294|29316.6|29315|29318.6|29317|29294.6|29293|1150
1581708300000|2020-02-14 19:25:00|29317.1|29315.5|29339.6|29338|29339.6|29338|29316.6|29315|1784
1581708600000|2020-02-14 19:30:00|29339.1|29337.5|29352.6|29351|29365.6|29364|29330.1|29328.5|2797
1581708900000|2020-02-14 19:35:00|29353.1|29351.5|29364.6|29363|29376.6|29375|29349.1|29347.5|1766
1581709200000|2020-02-14 19:40:00|29365.1|29363.5|29355.1|29353.5|29365.6|29364|29347.6|29346|2418
1581709500000|2020-02-14 19:45:00|29355.6|29354|29341.1|29339.5|29355.6|29354|29333.6|29332|1585
1581709800000|2020-02-14 19:50:00|29339.1|29337.5|29328.6|29327|29339.1|29337.5|29325.6|29324|759
1581710100000|2020-02-14 19:55:00|29328.1|29326.5|29337.6|29336|29339.6|29338|29324.6|29323|1496
1581710400000|2020-02-14 20:00:00|29337.1|29335.5|29333.1|29331.5|29342.1|29340.5|29327.6|29326|929
1581710700000|2020-02-14 20:05:00|29332.6|29331|29332.6|29331|29340.6|29339|29327.1|29325.5|1210
1581711000000|2020-02-14 20:10:00|29332.1|29330.5|29313.1|29311.5|29339.6|29338|29305.6|29304|1344
1581711300000|2020-02-14 20:15:00|29313.6|29312|29309.1|29307.5|29319.6|29318|29304.6|29303|981
1581711600000|2020-02-14 20:20:00|29308.6|29307|29324.6|29323|29330.6|29329|29306.6|29305|1078
1581711900000|2020-02-14 20:25:00|29324.1|29322.5|29324.6|29323|29329.6|29328|29319.6|29318|471
1581712200000|2020-02-14 20:30:00|29325.1|29323.5|29334.6|29333|29336.6|29335|29319.1|29317.5|1017
1581712500000|2020-02-14 20:35:00|29335.1|29333.5|29351.6|29350|29353.1|29351.5|29333.6|29332|998
1581712800000|2020-02-14 20:40:00|29352.1|29350.5|29356.6|29355|29361.6|29360|29347.6|29346|708
1581713100000|2020-02-14 20:45:00|29357.6|29356|29372.1|29370.5|29375.6|29374|29356.6|29355|1691
1581713400000|2020-02-14 20:50:00|29371.6|29370|29392.6|29391|29397.1|29395.5|29370.6|29369|2530
1581713700000|2020-02-14 20:55:00|29393.1|29391.5|29397.1|29395.5|29401.6|29400|29383.6|29382|3213
1581714000000|2020-02-14 21:00:00|29396.6|29395|29394.6|29390.8|29399.6|29395.8|29389.6|29385.8|1628
1581714300000|2020-02-14 21:05:00|29395.1|29391.3|29393.6|29389.8|29404.6|29400.8|29390.6|29386.8|802
1581714600000|2020-02-14 21:10:00|29394.1|29390.3|29411|29401.2|29413.5|29409.3|29393.6|29389.8|761
1581714900000|2020-02-14 21:15:00|29410.8|29401|29416.4|29406.6|29423.2|29413.4|29410.4|29400.6|0
1581715200000|2020-02-14 21:20:00|29416.3|29406.5|29413.9|29404.1|29417|29407.2|29413.3|29403.5|0
1581715500000|2020-02-14 21:25:00|29414|29404.2|29417.3|29407.5|29422.8|29413|29413|29403.2|0
1581715800000|2020-02-14 21:30:00|29409.4|29407|29410.4|29408|29414.4|29412|29408.4|29406|208
1581716100000|2020-02-14 21:35:00|29409.4|29407|29408.4|29406|29413.4|29411|29408.4|29406|115
1581716400000|2020-02-14 21:40:00|29409.4|29407|29416.4|29414|29419.4|29417|29407.4|29405|192
1581716700000|2020-02-14 21:45:00|29417.4|29415|29417.4|29415|29419.4|29417|29414.4|29412|106
1581717000000|2020-02-14 21:50:00|29415.4|29413|29416.4|29414|29419.4|29417|29413.4|29411|141
1581717300000|2020-02-14 21:55:00|29415.4|29413|29405.9|29396.1|29420.4|29418|29399.4|29394.3|243
1581894000000|2020-02-16 23:00:00|29424.6|29420.8|29462.1|29458.3|29477.1|29473.3|29422.6|29418.8|733
1581894300000|2020-02-16 23:05:00|29461.6|29457.8|29458.1|29454.3|29464.1|29460.3|29454.6|29450.8|209
1581894600000|2020-02-16 23:10:00|29458.6|29454.8|29454.6|29450.8|29459.6|29455.8|29451.6|29447.8|181
1581894900000|2020-02-16 23:15:00|29454.1|29450.3|29459.1|29455.3|29468.6|29464.8|29453.6|29449.8|214
1581895200000|2020-02-16 23:20:00|29458.6|29454.8|29454.1|29450.3|29458.6|29454.8|29448.6|29444.8|153
1581895500000|2020-02-16 23:25:00|29453.6|29449.8|29462.1|29458.3|29468.1|29464.3|29451.1|29447.3|162
1581895800000|2020-02-16 23:30:00|29462.6|29458.8|29464.1|29460.3|29465.1|29461.3|29456.6|29452.8|159
1581896100000|2020-02-16 23:35:00|29463.6|29459.8|29470.1|29466.3|29470.6|29466.8|29455.1|29451.3|167
1581896400000|2020-02-16 23:40:00|29470.6|29466.8|29464.1|29460.3|29470.6|29466.8|29458.6|29454.8|152
1581896700000|2020-02-16 23:45:00|29464.6|29460.8|29464.6|29460.8|29469.1|29465.3|29458.6|29454.8|247
1581897000000|2020-02-16 23:50:00|29464.1|29460.3|29458.1|29454.3|29465.1|29461.3|29455.6|29451.8|141
1581897300000|2020-02-16 23:55:00|29458.6|29454.8|29458.1|29454.3|29460.1|29456.3|29452.1|29448.3|149
1581897600000|2020-02-17 00:00:00|29457.6|29453.8|29447.1|29443.3|29460.6|29456.8|29445.1|29441.3|281
1581897900000|2020-02-17 00:05:00|29447.6|29443.8|29436.1|29432.3|29450.1|29446.3|29433.6|29429.8|369
1581898200000|2020-02-17 00:10:00|29435.6|29431.8|29421.6|29417.8|29441.6|29437.8|29421.6|29417.8|387
1581898500000|2020-02-17 00:15:00|29422.1|29418.3|29435.1|29431.3|29444.1|29440.3|29420.1|29416.3|301
1581898800000|2020-02-17 00:20:00|29435.6|29431.8|29426.1|29422.3|29440.1|29436.3|29425.6|29421.8|111
1581899100000|2020-02-17 00:25:00|29426.6|29422.8|29435.1|29431.3|29440.1|29436.3|29425.6|29421.8|111
1581899400000|2020-02-17 00:30:00|29434.6|29430.8|29432.1|29428.3|29436.1|29432.3|29428.1|29424.3|110
1581899700000|2020-02-17 00:35:00|29432.6|29428.8|29435.1|29431.3|29437.1|29433.3|29429.6|29425.8|95
1581900000000|2020-02-17 00:40:00|29434.6|29430.8|29438.1|29434.3|29439.1|29435.3|29430.6|29426.8|77
1581900300000|2020-02-17 00:45:00|29437.6|29433.8|29433.6|29429.8|29443.6|29439.8|29433.1|29429.3|131
1581900600000|2020-02-17 00:50:00|29433.1|29429.3|29422.1|29418.3|29434.1|29430.3|29416.6|29412.8|231
1581900900000|2020-02-17 00:55:00|29422.6|29418.8|29417.1|29413.3|29422.6|29418.8|29415.6|29411.8|191
1581901200000|2020-02-17 01:00:00|29416.6|29412.8|29416.6|29412.8|29423.6|29419.8|29413.6|29409.8|183
1581901500000|2020-02-17 01:05:00|29417.1|29413.3|29419.1|29415.3|29420.6|29416.8|29409.1|29405.3|232
1581901800000|2020-02-17 01:10:00|29419.6|29415.8|29423.6|29419.8|29427.1|29423.3|29417.1|29413.3|134
1581902100000|2020-02-17 01:15:00|29423.1|29419.3|29432.6|29428.8|29437.6|29433.8|29422.1|29418.3|331
1581902400000|2020-02-17 01:20:00|29433.1|29429.3|29432.6|29428.8|29438.6|29434.8|29429.6|29425.8|124
1581902700000|2020-02-17 01:25:00|29433.1|29429.3|29440.6|29436.8|29447.1|29443.3|29431.6|29427.8|332
1581903000000|2020-02-17 01:30:00|29440.1|29436.3|29457.6|29453.8|29458.6|29454.8|29435.1|29431.3|407
1581903300000|2020-02-17 01:35:00|29458.1|29454.3|29459.6|29455.8|29462.6|29458.8|29451.6|29447.8|268
1581903600000|2020-02-17 01:40:00|29460.1|29456.3|29464.6|29460.8|29471.6|29467.8|29459.6|29455.8|534
1581903900000|2020-02-17 01:45:00|29464.1|29460.3|29465.1|29461.3|29470.6|29466.8|29457.6|29453.8|459
1581904200000|2020-02-17 01:50:00|29465.6|29461.8|29461.1|29457.3|29472.6|29468.8|29460.1|29456.3|285
1581904500000|2020-02-17 01:55:00|29461.6|29457.8|29461.6|29457.8|29463.6|29459.8|29455.6|29451.8|128
1581904800000|2020-02-17 02:00:00|29461.1|29457.3|29462.1|29458.3|29464.6|29460.8|29455.6|29451.8|144
1581905100000|2020-02-17 02:05:00|29462.6|29458.8|29468.1|29464.3|29470.6|29466.8|29459.6|29455.8|195
1581905400000|2020-02-17 02:10:00|29468.6|29464.8|29466.6|29462.8|29468.6|29464.8|29464.6|29460.8|133
1581905700000|2020-02-17 02:15:00|29467.1|29463.3|29461.6|29457.8|29469.1|29465.3|29461.6|29457.8|110
1581906000000|2020-02-17 02:20:00|29461.1|29457.3|29462.6|29458.8|29465.6|29461.8|29460.6|29456.8|159
1581906300000|2020-02-17 02:25:00|29463.1|29459.3|29461.6|29457.8|29463.1|29459.3|29454.6|29450.8|177
1581906600000|2020-02-17 02:30:00|29461.1|29457.3|29456.6|29452.8|29462.6|29458.8|29456.6|29452.8|262
1581906900000|2020-02-17 02:35:00|29457.1|29453.3|29458.6|29454.8|29466.1|29462.3|29456.6|29452.8|183
1581907200000|2020-02-17 02:40:00|29459.1|29455.3|29465.1|29461.3|29466.6|29462.8|29459.1|29455.3|61
1581907500000|2020-02-17 02:45:00|29465.6|29461.8|29463.6|29459.8|29465.6|29461.8|29461.6|29457.8|67
1581907800000|2020-02-17 02:50:00|29464.1|29460.3|29465.6|29461.8|29468.6|29464.8|29461.6|29457.8|89
1581908100000|2020-02-17 02:55:00|29466.1|29462.3|29463.6|29459.8|29467.1|29463.3|29462.6|29458.8|93
1581908400000|2020-02-17 03:00:00|29464.6|29460.8|29463.6|29459.8|29467.6|29463.8|29462.1|29458.3|42
1581908700000|2020-02-17 03:05:00|29464.6|29460.8|29460.6|29456.8|29468.6|29464.8|29459.6|29455.8|119
1581909000000|2020-02-17 03:10:00|29460.1|29456.3|29453.6|29449.8|29461.1|29457.3|29452.6|29448.8|114
1581909300000|2020-02-17 03:15:00|29453.1|29449.3|29455.6|29451.8|29458.6|29454.8|29451.6|29447.8|98
1581909600000|2020-02-17 03:20:00|29456.1|29452.3|29458.1|29454.3|29460.6|29456.8|29454.1|29450.3|88
1581909900000|2020-02-17 03:25:00|29457.6|29453.8|29455.6|29451.8|29458.1|29454.3|29454.6|29450.8|64
1581910200000|2020-02-17 03:30:00|29456.1|29452.3|29454.1|29450.3|29456.6|29452.8|29452.6|29448.8|104
1581910500000|2020-02-17 03:35:00|29454.6|29450.8|29458.6|29454.8|29460.6|29456.8|29453.6|29449.8|86
1581910800000|2020-02-17 03:40:00|29457.6|29453.8|29455.6|29451.8|29457.6|29453.8|29453.6|29449.8|55
1581911100000|2020-02-17 03:45:00|29455.1|29451.3|29455.6|29451.8|29457.6|29453.8|29453.6|29449.8|61
1581911400000|2020-02-17 03:50:00|29455.1|29451.3|29455.6|29451.8|29459.1|29455.3|29454.6|29450.8|68
1581911700000|2020-02-17 03:55:00|29455.1|29451.3|29458.6|29454.8|29460.6|29456.8|29454.6|29450.8|84
1581912000000|2020-02-17 04:00:00|29459.1|29455.3|29454.6|29450.8|29459.1|29455.3|29454.6|29450.8|63
1581912300000|2020-02-17 04:05:00|29455.1|29451.3|29450.6|29446.8|29459.6|29455.8|29450.1|29446.3|166
1581912600000|2020-02-17 04:10:00|29451.1|29447.3|29450.6|29446.8|29452.1|29448.3|29448.1|29444.3|105
1581912900000|2020-02-17 04:15:00|29451.1|29447.3|29443.6|29439.8|29451.6|29447.8|29443.1|29439.3|198
1581913200000|2020-02-17 04:20:00|29443.1|29439.3|29442.6|29438.8|29446.6|29442.8|29440.1|29436.3|255
1581913500000|2020-02-17 04:25:00|29443.1|29439.3|29448.6|29444.8|29449.6|29445.8|29443.1|29439.3|88
1581913800000|2020-02-17 04:30:00|29447.6|29443.8|29447.1|29443.3|29451.6|29447.8|29446.6|29442.8|100
1581914100000|2020-02-17 04:35:00|29446.6|29442.8|29450.6|29446.8|29451.6|29447.8|29444.6|29440.8|75
1581914400000|2020-02-17 04:40:00|29450.1|29446.3|29447.6|29443.8|29450.6|29446.8|29445.6|29441.8|59
1581914700000|2020-02-17 04:45:00|29447.1|29443.3|29444.1|29440.3|29447.1|29443.3|29442.1|29438.3|74
1581915000000|2020-02-17 04:50:00|29443.6|29439.8|29444.6|29440.8|29445.6|29441.8|29441.6|29437.8|110
1581915300000|2020-02-17 04:55:00|29445.1|29441.3|29445.6|29441.8|29448.1|29444.3|29443.6|29439.8|82
1581915600000|2020-02-17 05:00:00|29446.6|29442.8|29450.6|29446.8|29451.6|29447.8|29443.6|29439.8|131
1581915900000|2020-02-17 05:05:00|29450.1|29446.3|29450.1|29446.3|29452.6|29448.8|29448.6|29444.8|82
1581916200000|2020-02-17 05:10:00|29449.6|29445.8|29458.6|29454.8|29459.6|29455.8|29449.6|29445.8|82
1581916500000|2020-02-17 05:15:00|29459.1|29455.3|29461.1|29457.3|29462.1|29458.3|29458.1|29454.3|131
1581916800000|2020-02-17 05:20:00|29461.6|29457.8|29460.1|29456.3|29462.1|29458.3|29457.1|29453.3|64
1581917100000|2020-02-17 05:25:00|29460.6|29456.8|29463.6|29459.8|29463.6|29459.8|29456.6|29452.8|104
1581917400000|2020-02-17 05:30:00|29463.1|29459.3|29459.6|29455.8|29465.6|29461.8|29457.6|29453.8|171
1581917700000|2020-02-17 05:35:00|29459.1|29455.3|29462.6|29458.8|29463.1|29459.3|29457.6|29453.8|56
1581918000000|2020-02-17 05:40:00|29462.1|29458.3|29461.1|29457.3|29467.6|29463.8|29461.1|29457.3|152
1581918300000|2020-02-17 05:45:00|29461.6|29457.8|29461.1|29457.3|29464.1|29460.3|29459.6|29455.8|143
1581918600000|2020-02-17 05:50:00|29460.6|29456.8|29458.6|29454.8|29463.6|29459.8|29457.6|29453.8|95
1581918900000|2020-02-17 05:55:00|29459.1|29455.3|29462.6|29458.8|29464.6|29460.8|29459.1|29455.3|124
1581919200000|2020-02-17 06:00:00|29462.1|29458.3|29453.6|29449.8|29463.1|29459.3|29451.6|29447.8|201
1581919500000|2020-02-17 06:05:00|29454.1|29450.3|29459.6|29455.8|29460.6|29456.8|29452.6|29448.8|84
1581919800000|2020-02-17 06:10:00|29460.1|29456.3|29468.6|29464.8|29469.1|29465.3|29458.6|29454.8|125
1581920100000|2020-02-17 06:15:00|29468.1|29464.3|29482.6|29478.8|29488.6|29484.8|29465.6|29461.8|538
1581920400000|2020-02-17 06:20:00|29481.6|29477.8|29472.6|29468.8|29482.6|29478.8|29469.1|29465.3|241
1581920700000|2020-02-17 06:25:00|29472.1|29468.3|29467.6|29463.8|29472.6|29468.8|29464.1|29460.3|130
1581921000000|2020-02-17 06:30:00|29467.1|29463.3|29459.6|29455.8|29467.6|29463.8|29458.6|29454.8|227
1581921300000|2020-02-17 06:35:00|29459.1|29455.3|29467.6|29463.8|29468.6|29464.8|29454.6|29450.8|331
1581921600000|2020-02-17 06:40:00|29468.1|29464.3|29472.6|29468.8|29472.6|29468.8|29465.1|29461.3|149
1581921900000|2020-02-17 06:45:00|29473.1|29469.3|29466.6|29462.8|29473.6|29469.8|29465.1|29461.3|115
1581922200000|2020-02-17 06:50:00|29466.1|29462.3|29469.6|29465.8|29470.6|29466.8|29463.6|29459.8|159
1581922500000|2020-02-17 06:55:00|29468.6|29464.8|29471.1|29467.3|29472.1|29468.3|29467.1|29463.3|115
1581922800000|2020-02-17 07:00:00|29470.6|29466.8|29468.6|29464.8|29472.6|29468.8|29460.1|29456.3|346
1581923100000|2020-02-17 07:05:00|29468.1|29464.3|29471.1|29467.3|29473.6|29469.8|29463.6|29459.8|197
1581923400000|2020-02-17 07:10:00|29471.6|29467.8|29467.6|29463.8|29472.1|29468.3|29463.6|29459.8|200
1581923700000|2020-02-17 07:15:00|29468.1|29464.3|29461.6|29457.8|29468.6|29464.8|29460.6|29456.8|195
1581924000000|2020-02-17 07:20:00|29462.1|29458.3|29462.6|29458.8|29466.6|29462.8|29460.6|29456.8|132
1581924300000|2020-02-17 07:25:00|29462.1|29458.3|29463.6|29459.8|29465.6|29461.8|29459.6|29455.8|77
1581924600000|2020-02-17 07:30:00|29464.1|29460.3|29465.6|29461.8|29468.6|29464.8|29460.6|29456.8|114
1581924900000|2020-02-17 07:35:00|29465.1|29461.3|29466.6|29462.8|29470.1|29466.3|29461.6|29457.8|120
1581925200000|2020-02-17 07:40:00|29465.6|29461.8|29465.6|29461.8|29466.6|29462.8|29459.6|29455.8|156
1581925500000|2020-02-17 07:45:00|29464.1|29460.3|29468.6|29464.8|29471.6|29467.8|29463.6|29459.8|129
1581925800000|2020-02-17 07:50:00|29468.1|29464.3|29466.6|29462.8|29471.6|29467.8|29464.6|29460.8|112
1581926100000|2020-02-17 07:55:00|29467.1|29463.3|29467.6|29463.8|29474.1|29470.3|29465.1|29461.3|227
1581926400000|2020-02-17 08:00:00|29466.9|29464.5|29459.4|29457|29471.9|29469.5|29459.4|29457|289
1581926700000|2020-02-17 08:05:00|29458.9|29456.5|29460.4|29458|29467.9|29465.5|29455.9|29453.5|384
1581927000000|2020-02-17 08:10:00|29460.9|29458.5|29464.9|29462.5|29469.9|29467.5|29458.9|29456.5|338
1581927300000|2020-02-17 08:15:00|29465.4|29463|29474.9|29472.5|29479.9|29477.5|29465.4|29463|251
1581927600000|2020-02-17 08:20:00|29475.4|29473|29467.9|29465.5|29477.9|29475.5|29466.9|29464.5|358
1581927900000|2020-02-17 08:25:00|29468.4|29466|29454.9|29452.5|29468.9|29466.5|29451.9|29449.5|466
1581928200000|2020-02-17 08:30:00|29453.9|29451.5|29448.9|29446.5|29460.9|29458.5|29448.9|29446.5|260
1581928500000|2020-02-17 08:35:00|29449.4|29447|29440.9|29438.5|29449.9|29447.5|29439.9|29437.5|377
1581928800000|2020-02-17 08:40:00|29441.9|29439.5|29443.9|29441.5|29445.9|29443.5|29434.9|29432.5|247
1581929100000|2020-02-17 08:45:00|29444.4|29442|29452.4|29450|29453.9|29451.5|29438.9|29436.5|249
1581929400000|2020-02-17 08:50:00|29452.9|29450.5|29452.9|29450.5|29456.4|29454|29446.9|29444.5|211
1581929700000|2020-02-17 08:55:00|29452.4|29450|29449.9|29447.5|29452.9|29450.5|29444.9|29442.5|222
1581930000000|2020-02-17 09:00:00|29450.9|29448.5|29447.9|29445.5|29451.9|29449.5|29443.9|29441.5|118
1581930300000|2020-02-17 09:05:00|29448.4|29446|29442.9|29440.5|29448.9|29446.5|29440.9|29438.5|131
1581930600000|2020-02-17 09:10:00|29442.4|29440|29443.9|29441.5|29448.4|29446|29440.9|29438.5|70
1581930900000|2020-02-17 09:15:00|29444.4|29442|29450.4|29448|29451.9|29449.5|29443.9|29441.5|89
1581931200000|2020-02-17 09:20:00|29450.9|29448.5|29447.9|29445.5|29451.9|29449.5|29444.4|29442|65
1581931500000|2020-02-17 09:25:00|29448.9|29446.5|29449.9|29447.5|29450.9|29448.5|29445.4|29443|116
1581931800000|2020-02-17 09:30:00|29449.4|29447|29450.9|29448.5|29451.9|29449.5|29446.9|29444.5|95
1581932100000|2020-02-17 09:35:00|29450.4|29448|29450.9|29448.5|29451.9|29449.5|29447.9|29445.5|71
1581932400000|2020-02-17 09:40:00|29451.4|29449|29450.4|29448|29453.4|29451|29448.4|29446|133
1581932700000|2020-02-17 09:45:00|29450.9|29448.5|29456.4|29454|29457.9|29455.5|29450.4|29448|155
1581933000000|2020-02-17 09:50:00|29456.9|29454.5|29451.9|29449.5|29456.9|29454.5|29451.9|29449.5|163
1581933300000|2020-02-17 09:55:00|29450.9|29448.5|29456.4|29454|29456.9|29454.5|29448.4|29446|89
1581933600000|2020-02-17 10:00:00|29456.9|29454.5|29454.9|29452.5|29457.9|29455.5|29452.9|29450.5|95
1581933900000|2020-02-17 10:05:00|29455.4|29453|29460.9|29458.5|29460.9|29458.5|29454.9|29452.5|73
1581934200000|2020-02-17 10:10:00|29461.4|29459|29459.9|29457.5|29464.4|29462|29457.9|29455.5|147
1581934500000|2020-02-17 10:15:00|29459.4|29457|29455.9|29453.5|29461.9|29459.5|29454.9|29452.5|108
1581934800000|2020-02-17 10:20:00|29456.4|29454|29456.9|29454.5|29458.9|29456.5|29454.9|29452.5|79
1581935100000|2020-02-17 10:25:00|29457.4|29455|29452.9|29450.5|29458.4|29456|29451.4|29449|60
1581935400000|2020-02-17 10:30:00|29453.4|29451|29450.9|29448.5|29454.9|29452.5|29450.4|29448|78
1581935700000|2020-02-17 10:35:00|29450.4|29448|29449.9|29447.5|29450.9|29448.5|29446.9|29444.5|108
1581936000000|2020-02-17 10:40:00|29449.4|29447|29449.9|29447.5|29451.9|29449.5|29447.9|29445.5|101
1581936300000|2020-02-17 10:45:00|29449.4|29447|29453.9|29451.5|29453.9|29451.5|29448.9|29446.5|65
1581936600000|2020-02-17 10:50:00|29453.4|29451|29449.9|29447.5|29453.4|29451|29448.9|29446.5|104
1581936900000|2020-02-17 10:55:00|29450.4|29448|29448.9|29446.5|29450.9|29448.5|29448.4|29446|50
1581937200000|2020-02-17 11:00:00|29449.4|29447|29453.9|29451.5|29453.9|29451.5|29448.9|29446.5|70
1581937500000|2020-02-17 11:05:00|29453.4|29451|29451.9|29449.5|29454.9|29452.5|29451.9|29449.5|51
1581937800000|2020-02-17 11:10:00|29452.4|29450|29451.9|29449.5|29452.9|29450.5|29451.4|29449|51
1581938100000|2020-02-17 11:15:00|29452.4|29450|29454.9|29452.5|29455.9|29453.5|29451.4|29449|47
1581938400000|2020-02-17 11:20:00|29455.4|29453|29448.9|29446.5|29455.4|29453|29444.9|29442.5|101
1581938700000|2020-02-17 11:25:00|29447.4|29445|29445.9|29443.5|29448.9|29446.5|29444.9|29442.5|56
1581939000000|2020-02-17 11:30:00|29445.4|29443|29446.9|29444.5|29449.9|29447.5|29442.9|29440.5|107
1581939300000|2020-02-17 11:35:00|29447.4|29445|29444.9|29442.5|29447.9|29445.5|29440.9|29438.5|123
1581939600000|2020-02-17 11:40:00|29444.4|29442|29453.9|29451.5|29458.9|29456.5|29443.9|29441.5|186
1581939900000|2020-02-17 11:45:00|29452.9|29450.5|29459.4|29457|29459.9|29457.5|29450.9|29448.5|190
1581940200000|2020-02-17 11:50:00|29458.9|29456.5|29454.9|29452.5|29459.4|29457|29452.9|29450.5|96
1581940500000|2020-02-17 11:55:00|29455.4|29453|29455.9|29453.5|29456.9|29454.5|29453.4|29451|143
1581940800000|2020-02-17 12:00:00|29456.4|29454|29454.9|29452.5|29457.9|29455.5|29453.9|29451.5|129
1581941100000|2020-02-17 12:05:00|29454.4|29452|29455.9|29453.5|29457.9|29455.5|29451.9|29449.5|97
1581941400000|2020-02-17 12:10:00|29456.4|29454|29448.9|29446.5|29456.9|29454.5|29447.9|29445.5|140
1581941700000|2020-02-17 12:15:00|29449.4|29447|29452.9|29450.5|29453.9|29451.5|29448.4|29446|86
1581942000000|2020-02-17 12:20:00|29452.4|29450|29452.9|29450.5|29454.9|29452.5|29451.4|29449|36
1581942300000|2020-02-17 12:25:00|29452.4|29450|29454.4|29452|29455.9|29453.5|29451.9|29449.5|33
1581942600000|2020-02-17 12:30:00|29454.9|29452.5|29437.9|29435.5|29458.9|29456.5|29437.4|29435|464
1581942900000|2020-02-17 12:35:00|29438.4|29436|29445.9|29443.5|29447.9|29445.5|29429.9|29427.5|673
1581943200000|2020-02-17 12:40:00|29446.4|29444|29448.9|29446.5|29450.9|29448.5|29444.4|29442|226
1581943500000|2020-02-17 12:45:00|29448.4|29446|29450.9|29448.5|29451.9|29449.5|29446.4|29444|241
1581943800000|2020-02-17 12:50:00|29451.4|29449|29449.9|29447.5|29453.9|29451.5|29447.9|29445.5|132
1581944100000|2020-02-17 12:55:00|29450.4|29448|29448.9|29446.5|29453.9|29451.5|29446.4|29444|510
1581944400000|2020-02-17 13:00:00|29449.4|29447|29449.9|29447.5|29449.9|29447.5|29446.9|29444.5|79
1581944700000|2020-02-17 13:05:00|29450.9|29448.5|29448.9|29446.5|29450.9|29448.5|29443.9|29441.5|136
1581945000000|2020-02-17 13:10:00|29448.4|29446|29451.4|29449|29451.9|29449.5|29446.9|29444.5|121
1581945300000|2020-02-17 13:15:00|29450.9|29448.5|29447.9|29445.5|29451.9|29449.5|29447.9|29445.5|61
1581945600000|2020-02-17 13:20:00|29448.9|29446.5|29443.9|29441.5|29451.4|29449|29443.9|29441.5|121
1581945900000|2020-02-17 13:25:00|29444.9|29442.5|29444.9|29442.5|29447.9|29445.5|29444.4|29442|185
1581946200000|2020-02-17 13:30:00|29444.4|29442|29445.4|29443|29447.9|29445.5|29441.4|29439|199
1581946500000|2020-02-17 13:35:00|29445.9|29443.5|29449.9|29447.5|29449.9|29447.5|29444.9|29442.5|108
1581946800000|2020-02-17 13:40:00|29450.9|29448.5|29441.9|29439.5|29450.9|29448.5|29440.9|29438.5|210
1581947100000|2020-02-17 13:45:00|29441.4|29439|29444.9|29442.5|29444.9|29442.5|29437.9|29435.5|350
1581947400000|2020-02-17 13:50:00|29444.4|29442|29443.9|29441.5|29445.9|29443.5|29441.9|29439.5|290
1581947700000|2020-02-17 13:55:00|29444.4|29442|29445.4|29443|29445.9|29443.5|29437.9|29435.5|136
1581948000000|2020-02-17 14:00:00|29445.9|29443.5|29438.4|29436|29447.4|29445|29437.9|29435.5|100
1581948300000|2020-02-17 14:05:00|29438.9|29436.5|29437.9|29435.5|29441.9|29439.5|29437.4|29435|128
1581948600000|2020-02-17 14:10:00|29438.4|29436|29441.9|29439.5|29441.9|29439.5|29434.4|29432|550
1581948900000|2020-02-17 14:15:00|29441.4|29439|29439.9|29437.5|29444.9|29442.5|29435.9|29433.5|177
1581949200000|2020-02-17 14:20:00|29440.4|29438|29440.9|29438.5|29444.4|29442|29439.9|29437.5|77
1581949500000|2020-02-17 14:25:00|29440.4|29438|29441.9|29439.5|29448.9|29446.5|29437.9|29435.5|561
1581949800000|2020-02-17 14:30:00|29441.5|29439.9|29447.5|29445.9|29453|29451.4|29439.5|29437.9|479
1581950100000|2020-02-17 14:35:00|29446.5|29444.9|29446.5|29444.9|29448|29446.4|29442.5|29440.9|197
1581950400000|2020-02-17 14:40:00|29446|29444.4|29443|29441.4|29447.5|29445.9|29439.5|29437.9|170
1581950700000|2020-02-17 14:45:00|29443.5|29441.9|29443.5|29441.9|29444|29442.4|29435.5|29433.9|470
1581951000000|2020-02-17 14:50:00|29444.5|29442.9|29443.5|29441.9|29446.5|29444.9|29441.5|29439.9|211
1581951300000|2020-02-17 14:55:00|29444|29442.4|29444.5|29442.9|29446.5|29444.9|29440.5|29438.9|217
1581951600000|2020-02-17 15:00:00|29443.5|29441.9|29443|29441.4|29445.5|29443.9|29438|29436.4|213
1581951900000|2020-02-17 15:05:00|29443.5|29441.9|29442.5|29440.9|29444|29442.4|29437.5|29435.9|212
1581952200000|2020-02-17 15:10:00|29443|29441.4|29445.5|29443.9|29448.5|29446.9|29441.5|29439.9|328
1581952500000|2020-02-17 15:15:00|29445|29443.4|29451.5|29449.9|29452.5|29450.9|29445|29443.4|243
1581952800000|2020-02-17 15:20:00|29452|29450.4|29453.5|29451.9|29453.5|29451.9|29448.5|29446.9|160
1581953100000|2020-02-17 15:25:00|29454|29452.4|29456|29454.4|29456.5|29454.9|29450.5|29448.9|191
1581953400000|2020-02-17 15:30:00|29455.5|29453.9|29456.5|29454.9|29457.5|29455.9|29453.5|29451.9|200
1581953700000|2020-02-17 15:35:00|29456|29454.4|29460|29458.4|29460.5|29458.9|29455.5|29453.9|148
1581954000000|2020-02-17 15:40:00|29460.5|29458.9|29463.5|29461.9|29464.5|29462.9|29459.5|29457.9|206
1581954300000|2020-02-17 15:45:00|29464.5|29462.9|29473.5|29471.9|29478.5|29476.9|29463.5|29461.9|391
1581954600000|2020-02-17 15:50:00|29473|29471.4|29460.5|29458.9|29473.5|29471.9|29460.5|29458.9|228
1581954900000|2020-02-17 15:55:00|29461|29459.4|29467.5|29465.9|29468.5|29466.9|29459.5|29457.9|169
1581955200000|2020-02-17 16:00:00|29466.5|29464.9|29465.5|29463.9|29469.5|29467.9|29465.5|29463.9|153
1581955500000|2020-02-17 16:05:00|29466|29464.4|29469|29467.4|29470.5|29468.9|29465|29463.4|99
1581955800000|2020-02-17 16:10:00|29468.5|29466.9|29470|29468.4|29473.5|29471.9|29468.5|29466.9|147
1581956100000|2020-02-17 16:15:00|29469.5|29467.9|29469.5|29467.9|29471|29469.4|29468|29466.4|141
1581956400000|2020-02-17 16:20:00|29470.5|29468.9|29472.5|29470.9|29475.5|29473.9|29470|29468.4|226
1581956700000|2020-02-17 16:25:00|29473|29471.4|29472.5|29470.9|29476|29474.4|29470.5|29468.9|267
1581957000000|2020-02-17 16:30:00|29473|29471.4|29476.5|29474.9|29476.5|29474.9|29469.5|29467.9|226
1581957300000|2020-02-17 16:35:00|29476|29474.4|29472.5|29470.9|29476|29474.4|29468.5|29466.9|208
1581957600000|2020-02-17 16:40:00|29473.5|29471.9|29477.5|29475.9|29479|29477.4|29473.5|29471.9|157
1581957900000|2020-02-17 16:45:00|29478|29476.4|29471.5|29469.9|29479|29477.4|29470|29468.4|189
1581958200000|2020-02-17 16:50:00|29472.5|29470.9|29468.5|29466.9|29472.5|29470.9|29467.5|29465.9|151
1581958500000|2020-02-17 16:55:00|29469.5|29467.9|29470.5|29468.9|29471.5|29469.9|29467.5|29465.9|49
1581958800000|2020-02-17 17:00:00|29471.5|29469.9|29468.5|29466.9|29473|29471.4|29468.5|29466.9|84
1581959100000|2020-02-17 17:05:00|29469|29467.4|29469.5|29467.9|29471|29469.4|29468.5|29466.9|69
1581959400000|2020-02-17 17:10:00|29469|29467.4|29467.5|29465.9|29469|29467.4|29464|29462.4|119
1581959700000|2020-02-17 17:15:00|29468|29466.4|29465.5|29463.9|29468.5|29466.9|29464.5|29462.9|61
1581960000000|2020-02-17 17:20:00|29465|29463.4|29460.5|29458.9|29466.5|29464.9|29460.5|29458.9|99
1581960300000|2020-02-17 17:25:00|29461|29459.4|29458|29456.4|29462.5|29460.9|29458|29456.4|99
1581960600000|2020-02-17 17:30:00|29458.5|29456.9|29465.9|29463.5|29467.9|29465.9|29458|29456.4|115
1581960900000|2020-02-17 17:35:00|29463.9|29461.5|29467.9|29465.5|29469.4|29467|29463.9|29461.5|60
1581961200000|2020-02-17 17:40:00|29468.4|29466|29473.9|29471.5|29473.9|29471.5|29467.9|29465.5|130
1581961500000|2020-02-17 17:45:00|29474.9|29472.5|29470.9|29468.5|29478.9|29476.5|29470.4|29468|239
1581961800000|2020-02-17 17:50:00|29471.4|29469|29472.9|29470.5|29473.9|29471.5|29469.9|29467.5|122
1581962100000|2020-02-17 17:55:00|29472.4|29470|29467.4|29465|29474.9|29472.5|29467.4|29465|85
1581962400000|2020-02-17 18:00:00|29467|29465.4|29473.2|29463.4|29473.2|29470.4|29467|29463.2|0
1581962700000|2020-02-17 18:05:00|29473.1|29463.3|29497.9|29488.1|29499.6|29489.8|29472.7|29462.9|0
1581963000000|2020-02-17 18:10:00|29498.1|29488.3|29472.2|29462.4|29498.2|29488.4|29464.9|29455.1|0
1581963300000|2020-02-17 18:15:00|29472.3|29462.5|29472.4|29462.6|29472.5|29462.7|29472.3|29462.5|0
1581963600000|2020-02-17 18:20:00|29472.5|29462.7|29472.5|29462.7|29472.5|29462.7|29472.3|29462.5|0
1581963900000|2020-02-17 18:25:00|29472.6|29462.8|29472.7|29462.9|29479.9|29470.1|29472.6|29462.8|0
1581964200000|2020-02-17 18:30:00|29472.8|29463|29476.6|29466.8|29480.2|29470.4|29472.8|29463|0
1581964500000|2020-02-17 18:35:00|29476.7|29466.9|29480.3|29470.5|29480.3|29470.5|29476.7|29466.9|0
1581964800000|2020-02-17 18:40:00|29480.1|29470.3|29480.1|29470.3|29480.1|29470.3|29480|29470.2|0
1581965100000|2020-02-17 18:45:00|29480|29470.2|29480.1|29470.3|29480.2|29470.4|29480|29470.2|0
1581965400000|2020-02-17 18:50:00|29476.6|29466.8|29471.3|29461.5|29480.1|29470.3|29471.3|29461.5|0
1581965700000|2020-02-17 18:55:00|29474.8|29465|29471.1|29461.3|29478.6|29468.8|29471.1|29461.3|0
1581966000000|2020-02-17 19:00:00|29471.2|29461.4|29470.8|29461|29471.2|29461.4|29470.8|29461|0
1581966300000|2020-02-17 19:05:00|29470.7|29460.9|29470.2|29460.4|29470.8|29461|29470.2|29460.4|0
1581966600000|2020-02-17 19:10:00|29470.3|29460.5|29470.2|29460.4|29470.3|29460.5|29470.2|29460.4|0
1581967500000|2020-02-17 19:25:00|29470.1|29460.3|29466.7|29456.9|29470.1|29460.3|29462.8|29453|0
1581967800000|2020-02-17 19:30:00|29470.2|29460.4|29473.1|29463.3|29473.3|29463.5|29463|29453.2|0
1581968100000|2020-02-17 19:35:00|29473.2|29463.4|29473.2|29463.4|29473.2|29463.4|29473.2|29463.4|0
1581968400000|2020-02-17 19:40:00|29469.7|29459.9|29473.3|29463.5|29473.3|29463.5|29469.5|29459.7|0
1581968700000|2020-02-17 19:45:00|29472.9|29463.1|29472.9|29463.1|29472.9|29463.1|29472.9|29463.1|0
1581969000000|2020-02-17 19:50:00|29473|29463.2|29473|29463.2|29473|29463.2|29473|29463.2|0
1581969300000|2020-02-17 19:55:00|29479.9|29470.1|29473|29463.2|29480.2|29470.4|29473|29463.2|0
1581969600000|2020-02-17 20:00:00|29472.9|29463.1|29471.6|29461.8|29472.9|29463.1|29471.6|29461.8|0
1581969900000|2020-02-17 20:05:00|29471.5|29461.7|29471.5|29461.7|29471.5|29461.7|29471.5|29461.7|0
1581970200000|2020-02-17 20:10:00|29471.3|29461.5|29471.3|29461.5|29471.4|29461.6|29471.3|29461.5|0
1581970500000|2020-02-17 20:15:00|29471|29461.2|29470.3|29460.5|29471|29461.2|29470.3|29460.5|0
1581970800000|2020-02-17 20:20:00|29470.2|29460.4|29470.2|29460.4|29470.2|29460.4|29470.2|29460.4|0
1581971700000|2020-02-17 20:35:00|29470.3|29460.5|29470.3|29460.5|29470.3|29460.5|29470.3|29460.5|0
1581972000000|2020-02-17 20:40:00|29470.4|29460.6|29470.4|29460.6|29470.4|29460.6|29470.4|29460.6|0
1581972300000|2020-02-17 20:45:00|29470.3|29460.5|29470.5|29460.7|29477.7|29467.9|29470.3|29460.5|0
1581972600000|2020-02-17 20:50:00|29470.6|29460.8|29471.1|29461.3|29478.4|29468.6|29470.6|29460.8|0
1581972900000|2020-02-17 20:55:00|29471.2|29461.4|29471.5|29461.7|29471.6|29461.8|29471.2|29461.4|0
1581973200000|2020-02-17 21:00:00|29471.6|29461.8|29471.7|29461.9|29471.8|29462|29471.5|29461.7|0
1581973500000|2020-02-17 21:05:00|29471.4|29461.6|29468.5|29458.7|29471.4|29461.6|29468.5|29458.7|0
1581973800000|2020-02-17 21:10:00|29468.3|29458.5|29454|29444.2|29468.3|29458.5|29453.8|29444|0
1581974100000|2020-02-17 21:15:00|29453.9|29444.1|29437.4|29427.6|29453.9|29444.1|29424.5|29414.7|0
1581974400000|2020-02-17 21:20:00|29437.5|29427.7|29440.8|29431|29440.8|29431|29436.6|29426.8|0
1581974700000|2020-02-17 21:25:00|29440.9|29431.1|29443.2|29433.4|29443.3|29433.5|29440.9|29431.1|0
1581975000000|2020-02-17 21:30:00|29443.1|29433.3|29446|29436.2|29446|29436.2|29442.9|29433.1|0
1581975300000|2020-02-17 21:35:00|29446.1|29436.3|29441.4|29431.6|29446.1|29436.3|29441.4|29431.6|0
1581975600000|2020-02-17 21:40:00|29441.3|29431.5|29440.7|29430.9|29441.3|29431.5|29440.7|29430.9|0
1581975900000|2020-02-17 21:45:00|29439.8|29430|29435.2|29425.4|29439.8|29430|29435.1|29425.3|0
1581976200000|2020-02-17 21:50:00|29435.1|29425.3|29434.3|29424.5|29435.1|29425.3|29434.3|29424.5|0
1581976500000|2020-02-17 21:55:00|29433.6|29423.8|29431.4|29421.6|29434.2|29424.4|29431.4|29421.6|0
1581976800000|2020-02-17 22:00:00|29431.3|29421.5|29434.5|29424.7|29434.5|29424.7|29423.9|29414.1|0
1581977100000|2020-02-17 22:05:00|29434.6|29424.8|29432.4|29422.6|29437.7|29427.9|29432.4|29422.6|0
1581977400000|2020-02-17 22:10:00|29432.3|29422.5|29432.6|29422.8|29432.6|29422.8|29432.3|29422.5|0
1581977700000|2020-02-17 22:15:00|29430.9|29421.1|29425|29415.2|29430.9|29421.1|29424|29414.2|0
1581978000000|2020-02-17 22:20:00|29425.8|29416|29429.4|29419.6|29430|29420.2|29425.8|29416|0
1581978300000|2020-02-17 22:25:00|29429.5|29419.7|29429.8|29420|29429.8|29420|29429.5|29419.7|0
1581978600000|2020-02-17 22:30:00|29429.7|29419.9|29429|29419.2|29430.3|29420.5|29429|29419.2|0
1581978900000|2020-02-17 22:35:00|29431|29421.2|29430.1|29420.3|29431|29421.2|29430.1|29420.3|0
1581979200000|2020-02-17 22:40:00|29430.2|29420.4|29430.9|29421.1|29430.9|29421.1|29430.1|29420.3|0
1581979500000|2020-02-17 22:45:00|29430.8|29421|29428.1|29418.3|29430.8|29421|29428.1|29418.3|0
1581979800000|2020-02-17 22:50:00|29428|29418.2|29419.1|29409.3|29428|29418.2|29419.1|29409.3|0
1581980100000|2020-02-17 22:55:00|29417.3|29407.5|29395|29385.2|29417.4|29407.6|29394.9|29385.1|0
1581980400000|2020-02-17 23:00:00|29421.1|29417.3|29366.6|29362.8|29421.1|29417.3|29343.1|29339.3|2138
1581980700000|2020-02-17 23:05:00|29366.1|29362.3|29356.1|29352.3|29377.1|29373.3|29341.1|29337.3|676
1581981000000|2020-02-17 23:10:00|29357.1|29353.3|29357.1|29353.3|29364.1|29360.3|29343.6|29339.8|597
1581981300000|2020-02-17 23:15:00|29356.6|29352.8|29363.1|29359.3|29363.6|29359.8|29353.1|29349.3|171
1581981600000|2020-02-17 23:20:00|29362.1|29358.3|29348.1|29344.3|29368.6|29364.8|29340.1|29336.3|837
1581981900000|2020-02-17 23:25:00|29348.6|29344.8|29357.1|29353.3|29364.1|29360.3|29347.1|29343.3|191
1581982200000|2020-02-17 23:30:00|29356.6|29352.8|29374.6|29370.8|29376.1|29372.3|29356.6|29352.8|329
1581982500000|2020-02-17 23:35:00|29375.1|29371.3|29366.1|29362.3|29376.1|29372.3|29366.1|29362.3|148
1581982800000|2020-02-17 23:40:00|29367.1|29363.3|29380.1|29376.3|29380.6|29376.8|29367.1|29363.3|178
1581983100000|2020-02-17 23:45:00|29379.1|29375.3|29366.1|29362.3|29379.1|29375.3|29362.1|29358.3|255
1581983400000|2020-02-17 23:50:00|29366.6|29362.8|29371.1|29367.3|29375.6|29371.8|29363.1|29359.3|150
1581983700000|2020-02-17 23:55:00|29370.6|29366.8|29367.6|29363.8|29370.6|29366.8|29361.6|29357.8|192
1581984000000|2020-02-18 00:00:00|29367.1|29363.3|29354.6|29350.8|29369.6|29365.8|29354.6|29350.8|219
1581984300000|2020-02-18 00:05:00|29355.1|29351.3|29356.6|29352.8|29359.1|29355.3|29348.1|29344.3|317
1581984600000|2020-02-18 00:10:00|29356.1|29352.3|29351.1|29347.3|29364.1|29360.3|29350.6|29346.8|343
1581984900000|2020-02-18 00:15:00|29351.6|29347.8|29355.6|29351.8|29356.6|29352.8|29348.1|29344.3|380
1581985200000|2020-02-18 00:20:00|29355.1|29351.3|29346.6|29342.8|29355.6|29351.8|29336.6|29332.8|466
1581985500000|2020-02-18 00:25:00|29347.1|29343.3|29351.6|29347.8|29355.1|29351.3|29343.6|29339.8|205
1581985800000|2020-02-18 00:30:00|29350.6|29346.8|29359.6|29355.8|29361.6|29357.8|29348.6|29344.8|262
1581986100000|2020-02-18 00:35:00|29360.6|29356.8|29355.1|29351.3|29360.6|29356.8|29350.6|29346.8|146
1581986400000|2020-02-18 00:40:00|29354.6|29350.8|29345.6|29341.8|29355.6|29351.8|29344.6|29340.8|152
1581986700000|2020-02-18 00:45:00|29346.1|29342.3|29342.6|29338.8|29352.6|29348.8|29339.6|29335.8|278
1581987000000|2020-02-18 00:50:00|29343.1|29339.3|29349.6|29345.8|29351.6|29347.8|29342.1|29338.3|225
1581987300000|2020-02-18 00:55:00|29349.1|29345.3|29331.6|29327.8|29349.1|29345.3|29324.1|29320.3|644
1581987600000|2020-02-18 01:00:00|29331.1|29327.3|29335.1|29331.3|29345.6|29341.8|29325.1|29321.3|656
1581987900000|2020-02-18 01:05:00|29335.6|29331.8|29320.6|29316.8|29335.6|29331.8|29317.1|29313.3|635
1581988200000|2020-02-18 01:10:00|29320.1|29316.3|29318.1|29314.3|29325.6|29321.8|29315.6|29311.8|421
1581988500000|2020-02-18 01:15:00|29318.6|29314.8|29334.1|29330.3|29336.6|29332.8|29312.6|29308.8|559
1581988800000|2020-02-18 01:20:00|29333.6|29329.8|29332.1|29328.3|29338.6|29334.8|29325.6|29321.8|225
1581989100000|2020-02-18 01:25:00|29332.6|29328.8|29343.6|29339.8|29345.6|29341.8|29331.6|29327.8|288
1581989400000|2020-02-18 01:30:00|29343.1|29339.3|29333.6|29329.8|29347.6|29343.8|29331.6|29327.8|330
1581989700000|2020-02-18 01:35:00|29333.1|29329.3|29327.6|29323.8|29340.6|29336.8|29327.1|29323.3|365
1581990000000|2020-02-18 01:40:00|29326.6|29322.8|29330.1|29326.3|29331.6|29327.8|29323.6|29319.8|259
1581990300000|2020-02-18 01:45:00|29329.6|29325.8|29323.6|29319.8|29329.6|29325.8|29318.6|29314.8|232
1581990600000|2020-02-18 01:50:00|29323.1|29319.3|29336.6|29332.8|29337.6|29333.8|29320.1|29316.3|186
1581990900000|2020-02-18 01:55:00|29337.1|29333.3|29338.6|29334.8|29341.6|29337.8|29335.1|29331.3|302
1581991200000|2020-02-18 02:00:00|29338.1|29334.3|29343.6|29339.8|29346.6|29342.8|29328.6|29324.8|301
1581991500000|2020-02-18 02:05:00|29344.1|29340.3|29340.6|29336.8|29346.6|29342.8|29337.6|29333.8|209
1581991800000|2020-02-18 02:10:00|29341.1|29337.3|29334.6|29330.8|29342.1|29338.3|29332.1|29328.3|118
1581992100000|2020-02-18 02:15:00|29334.1|29330.3|29336.6|29332.8|29338.6|29334.8|29329.6|29325.8|123
1581992400000|2020-02-18 02:20:00|29337.1|29333.3|29326.6|29322.8|29337.6|29333.8|29326.1|29322.3|181
1581992700000|2020-02-18 02:25:00|29327.1|29323.3|29325.1|29321.3|29328.1|29324.3|29321.6|29317.8|173
1581993000000|2020-02-18 02:30:00|29324.6|29320.8|29318.1|29314.3|29325.1|29321.3|29310.6|29306.8|348
1581993300000|2020-02-18 02:35:00|29318.6|29314.8|29310.1|29306.3|29319.6|29315.8|29305.6|29301.8|461
1581993600000|2020-02-18 02:40:00|29310.6|29306.8|29311.6|29307.8|29317.6|29313.8|29307.6|29303.8|221
1581993900000|2020-02-18 02:45:00|29311.1|29307.3|29305.1|29301.3|29311.6|29307.8|29299.6|29295.8|477
1581994200000|2020-02-18 02:50:00|29305.6|29301.8|29293.6|29289.8|29308.6|29304.8|29293.6|29289.8|570
1581994500000|2020-02-18 02:55:00|29292.6|29288.8|29291.1|29287.3|29297.6|29293.8|29278.1|29274.3|613
1581994800000|2020-02-18 03:00:00|29290.6|29286.8|29302.1|29298.3|29304.1|29300.3|29288.6|29284.8|434
1581995100000|2020-02-18 03:05:00|29303.1|29299.3|29305.6|29301.8|29308.6|29304.8|29299.1|29295.3|201
1581995400000|2020-02-18 03:10:00|29306.1|29302.3|29307.6|29303.8|29310.6|29306.8|29303.6|29299.8|183
1581995700000|2020-02-18 03:15:00|29307.1|29303.3|29301.6|29297.8|29308.6|29304.8|29300.6|29296.8|143
1581996000000|2020-02-18 03:20:00|29301.1|29297.3|29305.1|29301.3|29305.6|29301.8|29296.6|29292.8|174
1581996300000|2020-02-18 03:25:00|29305.6|29301.8|29309.6|29305.8|29312.6|29308.8|29305.6|29301.8|144
1581996600000|2020-02-18 03:30:00|29309.1|29305.3|29307.6|29303.8|29309.6|29305.8|29302.6|29298.8|84
1581996900000|2020-02-18 03:35:00|29307.1|29303.3|29299.6|29295.8|29308.1|29304.3|29298.1|29294.3|190
1581997200000|2020-02-18 03:40:00|29300.1|29296.3|29296.6|29292.8|29304.1|29300.3|29296.6|29292.8|187
1581997500000|2020-02-18 03:45:00|29297.1|29293.3|29300.6|29296.8|29300.6|29296.8|29295.1|29291.3|119
1581997800000|2020-02-18 03:50:00|29301.1|29297.3|29298.6|29294.8|29303.1|29299.3|29296.1|29292.3|142
1581998100000|2020-02-18 03:55:00|29297.6|29293.8|29296.6|29292.8|29299.6|29295.8|29295.6|29291.8|107
1581998400000|2020-02-18 04:00:00|29295.6|29291.8|29297.6|29293.8|29298.6|29294.8|29293.6|29289.8|124
1581998700000|2020-02-18 04:05:00|29298.1|29294.3|29291.6|29287.8|29298.1|29294.3|29288.6|29284.8|190
1581999000000|2020-02-18 04:10:00|29292.1|29288.3|29290.1|29286.3|29292.6|29288.8|29285.6|29281.8|183
1581999300000|2020-02-18 04:15:00|29289.6|29285.8|29301.6|29297.8|29301.6|29297.8|29288.6|29284.8|229
1581999600000|2020-02-18 04:20:00|29302.6|29298.8|29311.6|29307.8|29312.6|29308.8|29301.6|29297.8|529
1581999900000|2020-02-18 04:25:00|29312.1|29308.3|29306.6|29302.8|29313.6|29309.8|29305.6|29301.8|224
1582000200000|2020-02-18 04:30:00|29307.1|29303.3|29308.6|29304.8|29312.6|29308.8|29304.6|29300.8|172
1582000500000|2020-02-18 04:35:00|29309.6|29305.8|29312.6|29308.8|29314.6|29310.8|29307.6|29303.8|96
1582000800000|2020-02-18 04:40:00|29312.1|29308.3|29310.6|29306.8|29312.6|29308.8|29306.1|29302.3|93
1582001100000|2020-02-18 04:45:00|29311.1|29307.3|29318.6|29314.8|29321.1|29317.3|29307.6|29303.8|183
1582001400000|2020-02-18 04:50:00|29319.1|29315.3|29322.1|29318.3|29322.1|29318.3|29313.6|29309.8|137
1582001700000|2020-02-18 04:55:00|29322.6|29318.8|29323.6|29319.8|29325.1|29321.3|29318.6|29314.8|180
1582002000000|2020-02-18 05:00:00|29323.1|29319.3|29315.6|29311.8|29323.6|29319.8|29312.1|29308.3|261
1582002300000|2020-02-18 05:05:00|29315.1|29311.3|29313.6|29309.8|29316.6|29312.8|29311.6|29307.8|151
1582002600000|2020-02-18 05:10:00|29313.1|29309.3|29313.6|29309.8|29314.6|29310.8|29311.6|29307.8|129
1582002900000|2020-02-18 05:15:00|29313.1|29309.3|29306.6|29302.8|29313.1|29309.3|29304.6|29300.8|169
1582003200000|2020-02-18 05:20:00|29306.1|29302.3|29300.1|29296.3|29306.6|29302.8|29297.6|29293.8|310
1582003500000|2020-02-18 05:25:00|29299.6|29295.8|29304.1|29300.3|29304.6|29300.8|29296.1|29292.3|192
1582003800000|2020-02-18 05:30:00|29303.6|29299.8|29302.1|29298.3|29305.1|29301.3|29298.6|29294.8|111
1582004100000|2020-02-18 05:35:00|29302.6|29298.8|29311.6|29307.8|29311.6|29307.8|29301.6|29297.8|138
1582004400000|2020-02-18 05:40:00|29311.1|29307.3|29313.6|29309.8|29315.6|29311.8|29309.6|29305.8|176
1582004700000|2020-02-18 05:45:00|29314.1|29310.3|29311.6|29307.8|29315.6|29311.8|29308.6|29304.8|207
1582005000000|2020-02-18 05:50:00|29311.1|29307.3|29313.6|29309.8|29314.6|29310.8|29309.6|29305.8|145
1582005300000|2020-02-18 05:55:00|29313.1|29309.3|29316.1|29312.3|29318.6|29314.8|29310.6|29306.8|226
1582005600000|2020-02-18 06:00:00|29315.6|29311.8|29310.6|29306.8|29323.1|29319.3|29308.1|29304.3|554
1582005900000|2020-02-18 06:05:00|29310.1|29306.3|29316.1|29312.3|29317.1|29313.3|29309.1|29305.3|127
1582006200000|2020-02-18 06:10:00|29316.6|29312.8|29315.1|29311.3|29320.6|29316.8|29312.6|29308.8|375
1582006500000|2020-02-18 06:15:00|29314.6|29310.8|29314.6|29310.8|29315.6|29311.8|29301.6|29297.8|340
1582006800000|2020-02-18 06:20:00|29315.1|29311.3|29311.6|29307.8|29315.6|29311.8|29307.6|29303.8|239
1582007100000|2020-02-18 06:25:00|29311.1|29307.3|29309.6|29305.8|29313.1|29309.3|29306.6|29302.8|219
1582007400000|2020-02-18 06:30:00|29310.1|29306.3|29312.6|29308.8|29314.6|29310.8|29308.6|29304.8|223
1582007700000|2020-02-18 06:35:00|29312.1|29308.3|29310.6|29306.8|29312.6|29308.8|29306.6|29302.8|162
1582008000000|2020-02-18 06:40:00|29311.1|29307.3|29309.6|29305.8|29311.6|29307.8|29307.1|29303.3|67
1582008300000|2020-02-18 06:45:00|29310.1|29306.3|29310.6|29306.8|29315.6|29311.8|29307.1|29303.3|138
1582008600000|2020-02-18 06:50:00|29310.1|29306.3|29309.6|29305.8|29313.6|29309.8|29304.1|29300.3|209
1582008900000|2020-02-18 06:55:00|29309.1|29305.3|29303.6|29299.8|29309.6|29305.8|29300.6|29296.8|284
1582009200000|2020-02-18 07:00:00|29303.1|29299.3|29293.6|29289.8|29305.1|29301.3|29290.1|29286.3|642
1582009500000|2020-02-18 07:05:00|29294.6|29290.8|29295.6|29291.8|29299.6|29295.8|29288.6|29284.8|426
1582009800000|2020-02-18 07:10:00|29296.1|29292.3|29282.6|29278.8|29298.1|29294.3|29282.6|29278.8|284
1582010100000|2020-02-18 07:15:00|29282.1|29278.3|29287.6|29283.8|29290.6|29286.8|29268.6|29264.8|968
1582010400000|2020-02-18 07:20:00|29288.1|29284.3|29287.6|29283.8|29289.6|29285.8|29283.1|29279.3|432
1582010700000|2020-02-18 07:25:00|29287.1|29283.3|29277.6|29273.8|29289.6|29285.8|29274.6|29270.8|408
1582011000000|2020-02-18 07:30:00|29278.1|29274.3|29266.6|29262.8|29284.1|29280.3|29264.1|29260.3|530
1582011300000|2020-02-18 07:35:00|29266.1|29262.3|29260.6|29256.8|29269.1|29265.3|29259.6|29255.8|373
1582011600000|2020-02-18 07:40:00|29260.1|29256.3|29258.6|29254.8|29262.6|29258.8|29250.1|29246.3|481
1582011900000|2020-02-18 07:45:00|29258.1|29254.3|29250.1|29246.3|29258.1|29254.3|29246.6|29242.8|448
1582012200000|2020-02-18 07:50:00|29250.6|29246.8|29227.6|29223.8|29251.1|29247.3|29227.6|29223.8|1014
1582012500000|2020-02-18 07:55:00|29228.1|29224.3|29237.6|29233.8|29242.6|29238.8|29227.6|29223.8|521
1582012800000|2020-02-18 08:00:00|29236.9|29234.5|29257.9|29255.5|29258.9|29256.5|29234.9|29232.5|867
1582013100000|2020-02-18 08:05:00|29258.4|29256|29267.9|29265.5|29274.9|29272.5|29248.9|29246.5|1019
1582013400000|2020-02-18 08:10:00|29268.4|29266|29290.9|29288.5|29304.4|29302|29268.4|29266|1597
1582013700000|2020-02-18 08:15:00|29290.4|29288|29280.4|29278|29302.4|29300|29278.9|29276.5|789
1582014000000|2020-02-18 08:20:00|29280.9|29278.5|29262.9|29260.5|29283.9|29281.5|29258.9|29256.5|778
1582014300000|2020-02-18 08:25:00|29261.9|29259.5|29244.9|29242.5|29265.4|29263|29243.9|29241.5|840
1582014600000|2020-02-18 08:30:00|29245.4|29243|29269.9|29267.5|29283.9|29281.5|29243.9|29241.5|1130
1582014900000|2020-02-18 08:35:00|29269.4|29267|29269.9|29267.5|29271.9|29269.5|29260.4|29258|526
1582015200000|2020-02-18 08:40:00|29270.4|29268|29267.9|29265.5|29282.9|29280.5|29261.9|29259.5|486
1582015500000|2020-02-18 08:45:00|29266.9|29264.5|29264.9|29262.5|29276.9|29274.5|29254.9|29252.5|471
1582015800000|2020-02-18 08:50:00|29264.4|29262|29276.9|29274.5|29276.9|29274.5|29258.4|29256|304
1582016100000|2020-02-18 08:55:00|29276.4|29274|29273.9|29271.5|29279.9|29277.5|29269.4|29267|301
1582016400000|2020-02-18 09:00:00|29274.4|29272|29252.9|29250.5|29276.4|29274|29244.9|29242.5|894
1582016700000|2020-02-18 09:05:00|29252.4|29250|29260.9|29258.5|29263.9|29261.5|29251.9|29249.5|880
1582017000000|2020-02-18 09:10:00|29260.4|29258|29226.9|29224.5|29260.9|29258.5|29226.9|29224.5|855
1582017300000|2020-02-18 09:15:00|29225.9|29223.5|29239.9|29237.5|29242.9|29240.5|29222.4|29220|1074
1582017600000|2020-02-18 09:20:00|29239.4|29237|29237.9|29235.5|29241.4|29239|29228.9|29226.5|553
1582017900000|2020-02-18 09:25:00|29238.4|29236|29239.9|29237.5|29248.9|29246.5|29237.9|29235.5|403
1582018200000|2020-02-18 09:30:00|29240.4|29238|29238.9|29236.5|29244.9|29242.5|29233.4|29231|599
1582018500000|2020-02-18 09:35:00|29239.4|29237|29239.9|29237.5|29240.9|29238.5|29226.9|29224.5|317
1582018800000|2020-02-18 09:40:00|29240.4|29238|29241.9|29239.5|29251.9|29249.5|29236.9|29234.5|409
1582019100000|2020-02-18 09:45:00|29240.9|29238.5|29242.9|29240.5|29250.4|29248|29239.4|29237|296
1582019400000|2020-02-18 09:50:00|29243.4|29241|29243.9|29241.5|29246.9|29244.5|29236.4|29234|252
1582019700000|2020-02-18 09:55:00|29242.9|29240.5|29242.9|29240.5|29249.9|29247.5|29237.9|29235.5|281
1582020000000|2020-02-18 10:00:00|29243.9|29241.5|29232.9|29230.5|29244.9|29242.5|29227.9|29225.5|560
1582020300000|2020-02-18 10:05:00|29233.4|29231|29244.9|29242.5|29248.9|29246.5|29233.4|29231|694
1582020600000|2020-02-18 10:10:00|29245.4|29243|29255.9|29253.5|29260.9|29258.5|29244.9|29242.5|933
1582020900000|2020-02-18 10:15:00|29256.9|29254.5|29270.9|29268.5|29276.9|29274.5|29255.9|29253.5|627
1582021200000|2020-02-18 10:20:00|29270.4|29268|29263.9|29261.5|29273.9|29271.5|29262.9|29260.5|261
1582021500000|2020-02-18 10:25:00|29264.4|29262|29254.9|29252.5|29268.4|29266|29254.9|29252.5|242
1582021800000|2020-02-18 10:30:00|29255.4|29253|29269.9|29267.5|29290.9|29288.5|29253.4|29251|817
1582022100000|2020-02-18 10:35:00|29270.4|29268|29265.4|29263|29273.9|29271.5|29262.4|29260|571
1582022400000|2020-02-18 10:40:00|29265.9|29263.5|29271.4|29269|29276.9|29274.5|29262.9|29260.5|330
1582022700000|2020-02-18 10:45:00|29271.9|29269.5|29261.9|29259.5|29276.4|29274|29261.4|29259|289
1582023000000|2020-02-18 10:50:00|29261.4|29259|29273.4|29271|29274.9|29272.5|29260.9|29258.5|356
1582023300000|2020-02-18 10:55:00|29274.4|29272|29271.4|29269|29281.4|29279|29269.9|29267.5|297
1582023600000|2020-02-18 11:00:00|29271.9|29269.5|29255.9|29253.5|29273.9|29271.5|29248.9|29246.5|1396
1582023900000|2020-02-18 11:05:00|29255.4|29253|29252.9|29250.5|29262.9|29260.5|29251.4|29249|468
1582024200000|2020-02-18 11:10:00|29253.4|29251|29255.9|29253.5|29261.9|29259.5|29253.4|29251|229
1582024500000|2020-02-18 11:15:00|29253.9|29251.5|29263.9|29261.5|29263.9|29261.5|29251.9|29249.5|352
1582024800000|2020-02-18 11:20:00|29263.4|29261|29259.9|29257.5|29264.9|29262.5|29256.9|29254.5|231
1582025100000|2020-02-18 11:25:00|29259.4|29257|29267.9|29265.5|29269.9|29267.5|29253.9|29251.5|364
1582025400000|2020-02-18 11:30:00|29268.4|29266|29249.9|29247.5|29268.4|29266|29248.9|29246.5|580
1582025700000|2020-02-18 11:35:00|29249.4|29247|29240.9|29238.5|29250.9|29248.5|29239.9|29237.5|514
1582026000000|2020-02-18 11:40:00|29241.4|29239|29243.4|29241|29248.9|29246.5|29236.9|29234.5|301
1582026300000|2020-02-18 11:45:00|29243.9|29241.5|29245.9|29243.5|29249.9|29247.5|29236.9|29234.5|615
1582026600000|2020-02-18 11:50:00|29245.4|29243|29230.4|29228|29245.9|29243.5|29221.9|29219.5|638
1582026900000|2020-02-18 11:55:00|29229.9|29227.5|29225.9|29223.5|29230.9|29228.5|29215.9|29213.5|538
1582027200000|2020-02-18 12:00:00|29225.4|29223|29230.9|29228.5|29234.9|29232.5|29223.9|29221.5|486
1582027500000|2020-02-18 12:05:00|29231.4|29229|29231.4|29229|29236.9|29234.5|29221.9|29219.5|557
1582027800000|2020-02-18 12:10:00|29230.9|29228.5|29225.9|29223.5|29236.4|29234|29222.9|29220.5|308
1582028100000|2020-02-18 12:15:00|29226.4|29224|29225.9|29223.5|29228.4|29226|29220.4|29218|273
1582028400000|2020-02-18 12:20:00|29225.4|29223|29233.9|29231.5|29234.9|29232.5|29221.9|29219.5|303
1582028700000|2020-02-18 12:25:00|29233.4|29231|29249.9|29247.5|29260.4|29258|29233.4|29231|909
1582029000000|2020-02-18 12:30:00|29248.9|29246.5|29239.4|29237|29251.9|29249.5|29238.9|29236.5|342
1582029300000|2020-02-18 12:35:00|29238.9|29236.5|29235.9|29233.5|29246.4|29244|29234.9|29232.5|644
1582029600000|2020-02-18 12:40:00|29236.4|29234|29236.9|29234.5|29240.9|29238.5|29234.9|29232.5|250
1582029900000|2020-02-18 12:45:00|29236.4|29234|29229.9|29227.5|29242.9|29240.5|29227.9|29225.5|414
1582030200000|2020-02-18 12:50:00|29230.4|29228|29233.4|29231|29238.9|29236.5|29230.4|29228|185
1582030500000|2020-02-18 12:55:00|29233.9|29231.5|29240.9|29238.5|29245.9|29243.5|29233.9|29231.5|216
1582030800000|2020-02-18 13:00:00|29241.9|29239.5|29239.4|29237|29246.9|29244.5|29235.9|29233.5|650
1582031100000|2020-02-18 13:05:00|29239.9|29237.5|29231.9|29229.5|29241.9|29239.5|29230.9|29228.5|254
1582031400000|2020-02-18 13:10:00|29232.4|29230|29251.4|29249|29256.4|29254|29231.9|29229.5|591
1582031700000|2020-02-18 13:15:00|29250.9|29248.5|29263.4|29261|29263.9|29261.5|29248.9|29246.5|560
1582032000000|2020-02-18 13:20:00|29262.9|29260.5|29269.4|29267|29275.9|29273.5|29262.9|29260.5|738
1582032300000|2020-02-18 13:25:00|29268.9|29266.5|29261.9|29259.5|29269.9|29267.5|29257.9|29255.5|398
1582032600000|2020-02-18 13:30:00|29262.4|29260|29271.9|29269.5|29273.9|29271.5|29262.4|29260|480
1582032900000|2020-02-18 13:35:00|29271.4|29269|29262.4|29260|29275.9|29273.5|29260.9|29258.5|429
1582033200000|2020-02-18 13:40:00|29262.9|29260.5|29258.9|29256.5|29265.4|29263|29258.9|29256.5|370
1582033500000|2020-02-18 13:45:00|29258.4|29256|29267.4|29265|29270.9|29268.5|29253.9|29251.5|502
1582033800000|2020-02-18 13:50:00|29267.9|29265.5|29253.9|29251.5|29269.9|29267.5|29253.9|29251.5|315
1582034100000|2020-02-18 13:55:00|29254.4|29252|29254.9|29252.5|29255.9|29253.5|29246.9|29244.5|521
1582034400000|2020-02-18 14:00:00|29255.4|29253|29256.9|29254.5|29261.4|29259|29254.4|29252|265
1582034700000|2020-02-18 14:05:00|29256.4|29254|29271.9|29269.5|29272.9|29270.5|29255.9|29253.5|351
1582035000000|2020-02-18 14:10:00|29272.4|29270|29266.4|29264|29275.9|29273.5|29263.4|29261|390
1582035300000|2020-02-18 14:15:00|29266.9|29264.5|29263.9|29261.5|29268.9|29266.5|29261.9|29259.5|238
1582035600000|2020-02-18 14:20:00|29264.4|29262|29272.4|29270|29276.9|29274.5|29260.9|29258.5|441
1582035900000|2020-02-18 14:25:00|29271.9|29269.5|29252.9|29250.5|29273.9|29271.5|29251.9|29249.5|691
1582036200000|2020-02-18 14:30:00|29252.5|29250.9|29315.5|29313.9|29327.5|29325.9|29247|29245.4|7520
1582036500000|2020-02-18 14:35:00|29316|29314.4|29269.5|29267.9|29322.5|29320.9|29261.5|29259.9|6259
1582036800000|2020-02-18 14:40:00|29270.5|29268.9|29291.5|29289.9|29309.5|29307.9|29270.5|29268.9|4246
1582037100000|2020-02-18 14:45:00|29292.5|29290.9|29299.5|29297.9|29310|29308.4|29289.5|29287.9|2304
1582037400000|2020-02-18 14:50:00|29299|29297.4|29296.5|29294.9|29302.5|29300.9|29279.5|29277.9|2991
1582037700000|2020-02-18 14:55:00|29296|29294.4|29305|29303.4|29307.5|29305.9|29284|29282.4|1841
1582038000000|2020-02-18 15:00:00|29304.5|29302.9|29283|29281.4|29311.5|29309.9|29281.5|29279.9|2681
1582038300000|2020-02-18 15:05:00|29282.5|29280.9|29292.5|29290.9|29301.5|29299.9|29270.5|29268.9|2765
1582038600000|2020-02-18 15:10:00|29293.5|29291.9|29294.5|29292.9|29297.5|29295.9|29285.5|29283.9|1136
1582038900000|2020-02-18 15:15:00|29295|29293.4|29284|29282.4|29296.5|29294.9|29267|29265.4|2488
1582039200000|2020-02-18 15:20:00|29284.5|29282.9|29272.9|29271.3|29292.5|29290.9|29270.1|29268.5|1992
1582039500000|2020-02-18 15:25:00|29272.4|29270.8|29196.9|29195.3|29273.9|29272.3|29190.9|29189.3|4920
1582039800000|2020-02-18 15:30:00|29197.4|29195.8|29215.4|29213.8|29230.4|29228.8|29194.4|29192.8|3529
1582040100000|2020-02-18 15:35:00|29214.9|29213.3|29215.9|29214.3|29222.4|29220.8|29193.9|29192.3|3452
1582040400000|2020-02-18 15:40:00|29214.9|29213.3|29213.9|29212.3|29225.9|29224.3|29195.9|29194.3|2306
1582040700000|2020-02-18 15:45:00|29214.4|29212.8|29233.9|29232.3|29239.9|29238.3|29213.9|29212.3|1820
1582041000000|2020-02-18 15:50:00|29233.4|29231.8|29222.9|29221.3|29236.9|29235.3|29220.9|29219.3|1519
1582041300000|2020-02-18 15:55:00|29222.4|29220.8|29222.9|29221.3|29244.9|29243.3|29214.9|29213.3|2194
1582041600000|2020-02-18 16:00:00|29221.9|29220.3|29222.4|29220.8|29232.9|29231.3|29211.4|29209.8|1712
1582041900000|2020-02-18 16:05:00|29222.9|29221.3|29210.9|29209.3|29223.9|29222.3|29199.4|29197.8|1665
1582042200000|2020-02-18 16:10:00|29210.4|29208.8|29189.4|29187.8|29213.9|29212.3|29187.9|29186.3|2214
1582042500000|2020-02-18 16:15:00|29189.9|29188.3|29175.9|29174.3|29200.9|29199.3|29172.9|29171.3|2840
1582042800000|2020-02-18 16:20:00|29176.4|29174.8|29164.9|29163.3|29189.9|29188.3|29162.9|29161.3|2282
1582043100000|2020-02-18 16:25:00|29164.4|29162.8|29139.4|29137.8|29164.9|29163.3|29128.9|29127.3|3077
1582043400000|2020-02-18 16:30:00|29138.9|29137.3|29151.9|29150.3|29159.9|29158.3|29136.9|29135.3|2316
1582043700000|2020-02-18 16:35:00|29152.9|29151.3|29142.9|29141.3|29162.9|29161.3|29141.4|29139.8|2156
1582044000000|2020-02-18 16:40:00|29143.9|29142.3|29123.4|29121.8|29146.9|29145.3|29120.9|29119.3|2173
1582044300000|2020-02-18 16:45:00|29123.9|29122.3|29127.9|29126.3|29132.4|29130.8|29115.9|29114.3|1991
1582044600000|2020-02-18 16:50:00|29127.4|29125.8|29135.9|29134.3|29144.9|29143.3|29125.9|29124.3|1617
1582044900000|2020-02-18 16:55:00|29136.4|29134.8|29116.9|29115.3|29137.4|29135.8|29114.9|29113.3|1521
1582045200000|2020-02-18 17:00:00|29115.9|29114.3|29136.9|29135.3|29142.9|29141.3|29115.9|29114.3|1808
1582045500000|2020-02-18 17:05:00|29135.9|29134.3|29148.9|29147.3|29150.9|29149.3|29129.9|29128.3|1741
1582045800000|2020-02-18 17:10:00|29149.4|29147.8|29156.9|29155.3|29163.4|29161.8|29145.9|29144.3|2322
1582046100000|2020-02-18 17:15:00|29157.4|29155.8|29150.9|29149.3|29159.9|29158.3|29146.9|29145.3|1215
1582046400000|2020-02-18 17:20:00|29150.4|29148.8|29152.9|29151.3|29159.9|29158.3|29149.4|29147.8|882
1582046700000|2020-02-18 17:25:00|29153.4|29151.8|29157.9|29156.3|29165.9|29164.3|29148.9|29147.3|1477
1582047000000|2020-02-18 17:30:00|29158.4|29156.8|29175.9|29174.3|29177.9|29176.3|29157.9|29156.3|1695
1582047300000|2020-02-18 17:35:00|29176.4|29174.8|29179.4|29177.8|29182.9|29181.3|29170.9|29169.3|1699
1582047600000|2020-02-18 17:40:00|29180.8|29179.2|29178.3|29176.7|29189.3|29187.7|29174.3|29172.7|1410
1582047900000|2020-02-18 17:45:00|29179.3|29177.7|29182.3|29180.7|29185.3|29183.7|29174.3|29172.7|898
1582048200000|2020-02-18 17:50:00|29181.8|29180.2|29184.3|29182.7|29190.3|29188.7|29173.3|29171.7|1524
1582048500000|2020-02-18 17:55:00|29184.8|29183.2|29184.3|29182.7|29192.3|29190.7|29181.3|29179.7|590
1582048800000|2020-02-18 18:00:00|29185.3|29183.7|29206.3|29204.7|29207.3|29205.7|29184.8|29183.2|1141
1582049100000|2020-02-18 18:05:00|29205.8|29204.2|29215.3|29213.7|29216.3|29214.7|29202.3|29200.7|1028
1582049400000|2020-02-18 18:10:00|29214.8|29213.2|29201.3|29199.7|29215.3|29213.7|29201.3|29199.7|797
1582049700000|2020-02-18 18:15:00|29202.3|29200.7|29203.3|29201.7|29207.3|29205.7|29197.3|29195.7|774
1582050000000|2020-02-18 18:20:00|29203.8|29202.2|29202.3|29200.7|29206.3|29204.7|29193.3|29191.7|813
1582050300000|2020-02-18 18:25:00|29202.8|29201.2|29203.3|29201.7|29207.3|29205.7|29200.3|29198.7|324
1582050600000|2020-02-18 18:30:00|29202.8|29201.2|29195.3|29193.7|29215.3|29213.7|29194.3|29192.7|972
1582050900000|2020-02-18 18:35:00|29196.3|29194.7|29187.3|29185.7|29196.3|29194.7|29184.3|29182.7|750
1582051200000|2020-02-18 18:40:00|29187.8|29186.2|29181.3|29179.7|29195.3|29193.7|29180.8|29179.2|716
1582051500000|2020-02-18 18:45:00|29181.8|29180.2|29189.3|29187.7|29194.8|29193.2|29180.3|29178.7|583
1582051800000|2020-02-18 18:50:00|29188.8|29187.2|29177.3|29175.7|29191.3|29189.7|29175.3|29173.7|669
1582052100000|2020-02-18 18:55:00|29177.8|29176.2|29190.3|29188.7|29191.8|29190.2|29176.3|29174.7|661
1582052400000|2020-02-18 19:00:00|29190.8|29189.2|29181.3|29179.7|29191.3|29189.7|29178.3|29176.7|697
1582052700000|2020-02-18 19:05:00|29180.3|29178.7|29171.3|29169.7|29189.3|29187.7|29170.3|29168.7|674
1582053000000|2020-02-18 19:10:00|29170.3|29168.7|29173.3|29171.7|29177.3|29175.7|29168.8|29167.2|658
1582053300000|2020-02-18 19:15:00|29173.8|29172.2|29205.3|29203.7|29206.3|29204.7|29172.8|29171.2|1387
1582053600000|2020-02-18 19:20:00|29206.3|29204.7|29228.8|29227.2|29229.3|29227.7|29195.3|29193.7|2118
1582053900000|2020-02-18 19:25:00|29229.3|29227.7|29255.3|29253.7|29255.3|29253.7|29227.8|29226.2|2239
1582054200000|2020-02-18 19:30:00|29254.8|29253.2|29238.3|29236.7|29256.3|29254.7|29236.3|29234.7|1499
1582054500000|2020-02-18 19:35:00|29238.8|29237.2|29236.3|29234.7|29243.3|29241.7|29228.3|29226.7|1133
1582054800000|2020-02-18 19:40:00|29235.8|29234.2|29252.3|29250.7|29256.3|29254.7|29231.3|29229.7|1142
1582055100000|2020-02-18 19:45:00|29252.8|29251.2|29242.3|29240.7|29255.8|29254.2|29241.3|29239.7|770
1582055400000|2020-02-18 19:50:00|29241.8|29240.2|29244.3|29242.7|29249.3|29247.7|29238.3|29236.7|697
1582055700000|2020-02-18 19:55:00|29244.8|29243.2|29251.3|29249.7|29257.3|29255.7|29241.8|29240.2|846
1582056000000|2020-02-18 20:00:00|29251.8|29250.2|29256.3|29254.7|29257.3|29255.7|29241.3|29239.7|1016
1582056300000|2020-02-18 20:05:00|29256.8|29255.2|29246.8|29245.2|29260.3|29258.7|29246.3|29244.7|847
1582056600000|2020-02-18 20:10:00|29247.3|29245.7|29271.3|29269.7|29271.3|29269.7|29246.3|29244.7|1322
1582056900000|2020-02-18 20:15:00|29271.8|29270.2|29249.3|29247.7|29273.3|29271.7|29246.3|29244.7|1413
1582057200000|2020-02-18 20:20:00|29249.2|29247.6|29258.2|29256.6|29259.2|29257.6|29239.2|29237.6|1367
1582057500000|2020-02-18 20:25:00|29258.7|29257.1|29248.2|29246.6|29264.2|29262.6|29238.2|29236.6|1032
1582057800000|2020-02-18 20:30:00|29247.7|29246.1|29234.7|29233.1|29249.2|29247.6|29229.7|29228.1|1198
1582058100000|2020-02-18 20:35:00|29234.2|29232.6|29231.2|29229.6|29241.2|29239.6|29227.7|29226.1|883
1582058400000|2020-02-18 20:40:00|29230.7|29229.1|29239.2|29237.6|29244.2|29242.6|29223.2|29221.6|1035
1582058700000|2020-02-18 20:45:00|29239.7|29238.1|29217.2|29215.6|29243.7|29242.1|29216.7|29215.1|1288
1582059000000|2020-02-18 20:50:00|29216.7|29215.1|29223.2|29221.6|29224.2|29222.6|29206.7|29205.1|2050
1582059300000|2020-02-18 20:55:00|29223.7|29222.1|29235.7|29234.1|29237.7|29236.1|29209.2|29207.6|3097
1582059600000|2020-02-18 21:00:00|29236.2|29234.6|29227.9|29224.1|29242.9|29239.1|29225.9|29222.1|1917
1582059900000|2020-02-18 21:05:00|29228.4|29224.6|29227.4|29223.6|29228.9|29225.1|29216.9|29213.1|654
1582060200000|2020-02-18 21:10:00|29226.9|29223.1|29229.9|29220.1|29235.9|29232.1|29218.4|29214.6|719
1582060500000|2020-02-18 21:15:00|29229.6|29219.8|29226.5|29216.7|29230.9|29221.1|29224.2|29214.4|3
1582060800000|2020-02-18 21:20:00|29226.6|29216.8|29228.8|29219|29229.1|29219.3|29225.6|29215.8|0
1582061100000|2020-02-18 21:25:00|29229.1|29219.3|29231.1|29221.3|29231.3|29221.5|29229.1|29219.3|0
1582061400000|2020-02-18 21:30:00|29231|29221.2|29235.7|29233.3|29237.2|29234.8|29227.2|29220.9|170
1582061700000|2020-02-18 21:35:00|29235.2|29232.8|29235.2|29232.8|29239.2|29236.8|29231.7|29229.3|115
1582062000000|2020-02-18 21:40:00|29234.2|29231.8|29230.2|29227.8|29236.2|29233.8|29230.2|29227.8|310
1582062300000|2020-02-18 21:45:00|29229.7|29227.3|29236.2|29233.8|29237.2|29234.8|29229.2|29226.8|147
1582062600000|2020-02-18 21:50:00|29236.7|29234.3|29246.2|29243.8|29247.2|29244.8|29236.2|29233.8|210
1582062900000|2020-02-18 21:55:00|29245.7|29243.3|29246.7|29236.9|29251.7|29249.3|29242.2|29235.9|132
1582063200000|2020-02-18 22:00:00|29247.2|29237.4|29239.6|29229.8|29249.1|29239.3|29239.3|29229.5|0
1582063500000|2020-02-18 22:05:00|29239.9|29230.1|29238.5|29228.7|29239.9|29230.1|29237.9|29228.1|0
1582063800000|2020-02-18 22:10:00|29238.4|29228.6|29239.7|29229.9|29239.7|29229.9|29238.1|29228.3|0
1582064100000|2020-02-18 22:15:00|29239.4|29229.6|29242.3|29232.5|29242.3|29232.5|29238.8|29229|0
1582064400000|2020-02-18 22:20:00|29242|29232.2|29239.6|29229.8|29242.2|29232.4|29239.1|29229.3|0
1582064700000|2020-02-18 22:25:00|29239.9|29230.1|29239.1|29229.3|29240.2|29230.4|29235.7|29225.9|0
1582065000000|2020-02-18 22:30:00|29239.2|29229.4|29238.6|29228.8|29240.6|29230.8|29238.6|29228.8|0
1582065300000|2020-02-18 22:35:00|29238.2|29228.4|29241.4|29231.6|29241.4|29231.6|29238.2|29228.4|0
1582065600000|2020-02-18 22:40:00|29241.2|29231.4|29239.4|29229.6|29241.2|29231.4|29239.4|29229.6|0
1582065900000|2020-02-18 22:45:00|29239.3|29229.5|29234.4|29224.6|29239.3|29229.5|29234|29224.2|0
1582066200000|2020-02-18 22:50:00|29234.6|29224.8|29245|29235.2|29245|29235.2|29234.6|29224.8|0
1582066500000|2020-02-18 22:55:00|29244.7|29234.9|29258.6|29248.8|29261.4|29251.6|29244.7|29234.9|0
1582066800000|2020-02-18 23:00:00|29254.4|29250.6|29254.9|29251.1|29271.4|29267.6|29246.4|29242.6|620
1582067100000|2020-02-18 23:05:00|29255.4|29251.6|29250.9|29247.1|29258.9|29255.1|29250.9|29247.1|132
1582067400000|2020-02-18 23:10:00|29251.4|29247.6|29258.4|29254.6|29258.9|29255.1|29249.9|29246.1|64
1582067700000|2020-02-18 23:15:00|29258.9|29255.1|29263.4|29259.6|29266.9|29263.1|29257.4|29253.6|92
1582068000000|2020-02-18 23:20:00|29262.9|29259.1|29269.9|29266.1|29270.4|29266.6|29259.4|29255.6|189
1582068300000|2020-02-18 23:25:00|29269.4|29265.6|29268.4|29264.6|29270.9|29267.1|29265.9|29262.1|129
1582068600000|2020-02-18 23:30:00|29268.9|29265.1|29268.4|29264.6|29275.4|29271.6|29267.4|29263.6|195
1582068900000|2020-02-18 23:35:00|29267.9|29264.1|29266.9|29263.1|29268.4|29264.6|29265.4|29261.6|69
1582069200000|2020-02-18 23:40:00|29266.4|29262.6|29282.9|29279.1|29286.4|29282.6|29265.9|29262.1|268
1582069500000|2020-02-18 23:45:00|29283.4|29279.6|29282.4|29278.6|29289.4|29285.6|29279.9|29276.1|311
1582069800000|2020-02-18 23:50:00|29282.9|29279.1|29286.9|29283.1|29286.9|29283.1|29276.9|29273.1|141
1582070100000|2020-02-18 23:55:00|29286.4|29282.6|29301.9|29298.1|29303.9|29300.1|29286.4|29282.6|434
1582070400000|2020-02-19 00:00:00|29302.9|29299.1|29305.4|29301.6|29315.9|29312.1|29301.9|29298.1|457
1582070700000|2020-02-19 00:05:00|29304.9|29301.1|29289.9|29286.1|29309.4|29305.6|29288.4|29284.6|353
1582071000000|2020-02-19 00:10:00|29289.4|29285.6|29292.9|29289.1|29297.4|29293.6|29287.4|29283.6|213
1582071300000|2020-02-19 00:15:00|29293.4|29289.6|29282.9|29279.1|29297.9|29294.1|29281.9|29278.1|304
1582071600000|2020-02-19 00:20:00|29283.4|29279.6|29283.9|29280.1|29289.9|29286.1|29281.4|29277.6|156
1582071900000|2020-02-19 00:25:00|29283.4|29279.6|29294.9|29291.1|29294.9|29291.1|29281.9|29278.1|209
1582072200000|2020-02-19 00:30:00|29294.4|29290.6|29284.9|29281.1|29294.9|29291.1|29281.9|29278.1|192
1582072500000|2020-02-19 00:35:00|29284.4|29280.6|29291.9|29288.1|29291.9|29288.1|29282.4|29278.6|172
1582072800000|2020-02-19 00:40:00|29291.4|29287.6|29290.4|29286.6|29292.9|29289.1|29288.9|29285.1|173
1582073100000|2020-02-19 00:45:00|29289.9|29286.1|29290.4|29286.6|29292.9|29289.1|29287.9|29284.1|155
1582073400000|2020-02-19 00:50:00|29289.9|29286.1|29283.9|29280.1|29291.4|29287.6|29282.9|29279.1|101
1582073700000|2020-02-19 00:55:00|29283.4|29279.6|29281.9|29278.1|29287.9|29284.1|29275.9|29272.1|244
1582074000000|2020-02-19 01:00:00|29281.4|29277.6|29276.4|29272.6|29286.4|29282.6|29275.9|29272.1|204
1582074300000|2020-02-19 01:05:00|29275.9|29272.1|29261.9|29258.1|29276.9|29273.1|29261.4|29257.6|456
1582074600000|2020-02-19 01:10:00|29261.4|29257.6|29262.9|29259.1|29267.9|29264.1|29259.9|29256.1|325
1582074900000|2020-02-19 01:15:00|29263.4|29259.6|29263.9|29260.1|29268.9|29265.1|29250.9|29247.1|320
1582075200000|2020-02-19 01:20:00|29264.4|29260.6|29263.9|29260.1|29271.4|29267.6|29259.9|29256.1|200
1582075500000|2020-02-19 01:25:00|29263.4|29259.6|29258.9|29255.1|29265.9|29262.1|29256.9|29253.1|156
1582075800000|2020-02-19 01:30:00|29259.4|29255.6|29269.9|29266.1|29272.9|29269.1|29257.9|29254.1|375
1582076100000|2020-02-19 01:35:00|29270.4|29266.6|29276.9|29273.1|29277.9|29274.1|29267.9|29264.1|186
1582076400000|2020-02-19 01:40:00|29277.4|29273.6|29281.9|29278.1|29282.9|29279.1|29271.9|29268.1|236
1582076700000|2020-02-19 01:45:00|29281.4|29277.6|29288.9|29285.1|29290.4|29286.6|29280.9|29277.1|212
1582077000000|2020-02-19 01:50:00|29288.4|29284.6|29284.9|29281.1|29291.4|29287.6|29282.9|29279.1|220
1582077300000|2020-02-19 01:55:00|29284.4|29280.6|29289.9|29286.1|29292.9|29289.1|29282.9|29279.1|158
1582077600000|2020-02-19 02:00:00|29290.4|29286.6|29288.4|29284.6|29294.9|29291.1|29286.4|29282.6|269
1582077900000|2020-02-19 02:05:00|29288.9|29285.1|29292.4|29288.6|29293.4|29289.6|29285.9|29282.1|109
1582078200000|2020-02-19 02:10:00|29291.9|29288.1|29303.9|29300.1|29306.9|29303.1|29291.4|29287.6|315
1582078500000|2020-02-19 02:15:00|29304.4|29300.6|29310.9|29307.1|29318.9|29315.1|29302.9|29299.1|443
1582078800000|2020-02-19 02:20:00|29310.4|29306.6|29304.9|29301.1|29313.9|29310.1|29304.9|29301.1|217
1582079100000|2020-02-19 02:25:00|29304.4|29300.6|29302.4|29298.6|29307.9|29304.1|29298.4|29294.6|258
1582079400000|2020-02-19 02:30:00|29301.9|29298.1|29301.9|29298.1|29303.9|29300.1|29296.9|29293.1|163
1582079700000|2020-02-19 02:35:00|29301.4|29297.6|29294.9|29291.1|29302.9|29299.1|29293.4|29289.6|122
1582080000000|2020-02-19 02:40:00|29295.4|29291.6|29296.9|29293.1|29300.9|29297.1|29293.9|29290.1|91
1582080300000|2020-02-19 02:45:00|29296.4|29292.6|29294.9|29291.1|29299.4|29295.6|29292.9|29289.1|91
1582080600000|2020-02-19 02:50:00|29295.4|29291.6|29286.9|29283.1|29296.4|29292.6|29286.9|29283.1|119
1582080900000|2020-02-19 02:55:00|29286.4|29282.6|29291.4|29287.6|29294.9|29291.1|29283.9|29280.1|176
1582081200000|2020-02-19 03:00:00|29291.9|29288.1|29299.9|29296.1|29299.9|29296.1|29287.9|29284.1|151
1582081500000|2020-02-19 03:05:00|29300.9|29297.1|29299.9|29296.1|29301.9|29298.1|29297.9|29294.1|94
1582081800000|2020-02-19 03:10:00|29298.9|29295.1|29310.4|29306.6|29312.9|29309.1|29298.9|29295.1|145
1582082100000|2020-02-19 03:15:00|29310.9|29307.1|29315.4|29311.6|29323.9|29320.1|29310.9|29307.1|380
1582082400000|2020-02-19 03:20:00|29315.9|29312.1|29320.9|29317.1|29323.9|29320.1|29315.9|29312.1|172
1582082700000|2020-02-19 03:25:00|29321.4|29317.6|29312.9|29309.1|29321.9|29318.1|29312.9|29309.1|127
1582083000000|2020-02-19 03:30:00|29313.4|29309.6|29308.9|29305.1|29316.9|29313.1|29307.9|29304.1|192
1582083300000|2020-02-19 03:35:00|29309.4|29305.6|29310.9|29307.1|29311.4|29307.6|29307.9|29304.1|89
1582083600000|2020-02-19 03:40:00|29310.4|29306.6|29313.9|29310.1|29315.9|29312.1|29310.4|29306.6|146
1582083900000|2020-02-19 03:45:00|29313.4|29309.6|29317.4|29313.6|29318.9|29315.1|29310.4|29306.6|103
1582084200000|2020-02-19 03:50:00|29317.9|29314.1|29327.9|29324.1|29333.4|29329.6|29316.9|29313.1|360
1582084500000|2020-02-19 03:55:00|29327.4|29323.6|29325.9|29322.1|29333.4|29329.6|29323.9|29320.1|211
1582084800000|2020-02-19 04:00:00|29325.4|29321.6|29322.9|29319.1|29330.9|29327.1|29321.9|29318.1|170
1582085100000|2020-02-19 04:05:00|29323.4|29319.6|29333.9|29330.1|29333.9|29330.1|29322.9|29319.1|153
1582085400000|2020-02-19 04:10:00|29333.4|29329.6|29331.9|29328.1|29338.9|29335.1|29329.9|29326.1|212
1582085700000|2020-02-19 04:15:00|29332.4|29328.6|29331.4|29327.6|29332.9|29329.1|29327.9|29324.1|100
1582086000000|2020-02-19 04:20:00|29330.9|29327.1|29331.9|29328.1|29332.9|29329.1|29328.9|29325.1|82
1582086300000|2020-02-19 04:25:00|29332.4|29328.6|29329.9|29326.1|29336.4|29332.6|29329.9|29326.1|106
1582086600000|2020-02-19 04:30:00|29330.4|29326.6|29333.9|29330.1|29333.9|29330.1|29329.9|29326.1|140
1582086900000|2020-02-19 04:35:00|29333.4|29329.6|29330.9|29327.1|29333.9|29330.1|29326.4|29322.6|128
1582087200000|2020-02-19 04:40:00|29329.9|29326.1|29334.9|29331.1|29335.9|29332.1|29328.9|29325.1|170
1582087500000|2020-02-19 04:45:00|29334.4|29330.6|29325.9|29322.1|29334.4|29330.6|29324.9|29321.1|168
1582087800000|2020-02-19 04:50:00|29325.4|29321.6|29313.9|29310.1|29325.4|29321.6|29310.9|29307.1|683
1582088100000|2020-02-19 04:55:00|29314.4|29310.6|29311.9|29308.1|29315.9|29312.1|29310.9|29307.1|139
1582088400000|2020-02-19 05:00:00|29312.4|29308.6|29315.9|29312.1|29316.9|29313.1|29311.4|29307.6|115
1582088700000|2020-02-19 05:05:00|29315.4|29311.6|29316.9|29313.1|29320.4|29316.6|29314.9|29311.1|112
1582089000000|2020-02-19 05:10:00|29316.4|29312.6|29316.9|29313.1|29319.9|29316.1|29314.9|29311.1|93
1582089300000|2020-02-19 05:15:00|29316.4|29312.6|29311.9|29308.1|29317.4|29313.6|29310.9|29307.1|79
1582089600000|2020-02-19 05:20:00|29311.4|29307.6|29313.4|29309.6|29314.9|29311.1|29308.9|29305.1|91
1582089900000|2020-02-19 05:25:00|29312.9|29309.1|29310.9|29307.1|29314.9|29311.1|29309.9|29306.1|80
1582090200000|2020-02-19 05:30:00|29309.9|29306.1|29307.9|29304.1|29311.9|29308.1|29306.9|29303.1|120
1582090500000|2020-02-19 05:35:00|29308.9|29305.1|29313.9|29310.1|29313.9|29310.1|29307.4|29303.6|56
1582090800000|2020-02-19 05:40:00|29313.4|29309.6|29313.4|29309.6|29315.9|29312.1|29310.9|29307.1|101
1582091100000|2020-02-19 05:45:00|29312.9|29309.1|29313.9|29310.1|29313.9|29310.1|29307.9|29304.1|116
1582091400000|2020-02-19 05:50:00|29313.4|29309.6|29315.4|29311.6|29320.9|29317.1|29311.9|29308.1|183
1582091700000|2020-02-19 05:55:00|29315.9|29312.1|29311.9|29308.1|29319.9|29316.1|29311.9|29308.1|116
1582092000000|2020-02-19 06:00:00|29310.9|29307.1|29310.4|29306.6|29311.9|29308.1|29304.9|29301.1|360
1582092300000|2020-02-19 06:05:00|29310.9|29307.1|29305.4|29301.6|29312.9|29309.1|29304.9|29301.1|136
1582092600000|2020-02-19 06:10:00|29304.9|29301.1|29305.9|29302.1|29309.4|29305.6|29302.9|29299.1|160
1582092900000|2020-02-19 06:15:00|29306.4|29302.6|29305.9|29302.1|29308.9|29305.1|29301.9|29298.1|74
1582093200000|2020-02-19 06:20:00|29304.9|29301.1|29304.4|29300.6|29310.9|29307.1|29303.9|29300.1|61
1582093500000|2020-02-19 06:25:00|29303.9|29300.1|29311.9|29308.1|29312.9|29309.1|29303.9|29300.1|76
1582093800000|2020-02-19 06:30:00|29312.9|29309.1|29310.9|29307.1|29316.4|29312.6|29310.9|29307.1|105
1582094100000|2020-02-19 06:35:00|29311.4|29307.6|29313.9|29310.1|29313.9|29310.1|29309.9|29306.1|52
1582094400000|2020-02-19 06:40:00|29314.9|29311.1|29308.4|29304.6|29314.9|29311.1|29307.9|29304.1|73
1582094700000|2020-02-19 06:45:00|29307.9|29304.1|29304.9|29301.1|29310.9|29307.1|29303.9|29300.1|93
1582095000000|2020-02-19 06:50:00|29304.4|29300.6|29306.9|29303.1|29308.9|29305.1|29301.9|29298.1|76
1582095300000|2020-02-19 06:55:00|29307.4|29303.6|29307.9|29304.1|29311.4|29307.6|29306.9|29303.1|91
1582095600000|2020-02-19 07:00:00|29306.9|29303.1|29304.9|29301.1|29307.4|29303.6|29299.9|29296.1|296
1582095900000|2020-02-19 07:05:00|29304.4|29300.6|29304.9|29301.1|29307.9|29304.1|29300.9|29297.1|189
1582096200000|2020-02-19 07:10:00|29304.4|29300.6|29300.9|29297.1|29307.9|29304.1|29299.9|29296.1|148
1582096500000|2020-02-19 07:15:00|29300.4|29296.6|29302.9|29299.1|29305.4|29301.6|29300.4|29296.6|175
1582096800000|2020-02-19 07:20:00|29303.9|29300.1|29314.9|29311.1|29315.9|29312.1|29299.9|29296.1|285
1582097100000|2020-02-19 07:25:00|29314.4|29310.6|29310.9|29307.1|29316.9|29313.1|29308.4|29304.6|172
1582097400000|2020-02-19 07:30:00|29310.4|29306.6|29321.9|29318.1|29328.9|29325.1|29306.9|29303.1|378
1582097700000|2020-02-19 07:35:00|29322.4|29318.6|29305.4|29301.6|29325.9|29322.1|29301.4|29297.6|629
1582098000000|2020-02-19 07:40:00|29305.9|29302.1|29314.9|29311.1|29314.9|29311.1|29300.4|29296.6|452
1582098300000|2020-02-19 07:45:00|29314.4|29310.6|29314.4|29310.6|29318.9|29315.1|29310.9|29307.1|272
1582098600000|2020-02-19 07:50:00|29313.9|29310.1|29319.9|29316.1|29323.9|29320.1|29312.9|29309.1|272
1582098900000|2020-02-19 07:55:00|29318.9|29315.1|29321.9|29318.1|29324.9|29321.1|29315.4|29311.6|281
1582099200000|2020-02-19 08:00:00|29321.2|29318.8|29300.2|29297.8|29321.7|29319.3|29296.2|29293.8|1018
1582099500000|2020-02-19 08:05:00|29299.7|29297.3|29285.7|29283.3|29300.2|29297.8|29274.2|29271.8|1144
1582099800000|2020-02-19 08:10:00|29286.2|29283.8|29278.2|29275.8|29293.2|29290.8|29272.2|29269.8|603
1582100100000|2020-02-19 08:15:00|29278.7|29276.3|29283.2|29280.8|29285.2|29282.8|29274.2|29271.8|541
1582100400000|2020-02-19 08:20:00|29283.7|29281.3|29280.7|29278.3|29285.2|29282.8|29278.2|29275.8|385
1582100700000|2020-02-19 08:25:00|29280.2|29277.8|29273.7|29271.3|29281.2|29278.8|29266.2|29263.8|419
1582101000000|2020-02-19 08:30:00|29274.2|29271.8|29285.2|29282.8|29288.2|29285.8|29267.2|29264.8|450
1582101300000|2020-02-19 08:35:00|29284.7|29282.3|29285.2|29282.8|29291.2|29288.8|29283.2|29280.8|346
1582101600000|2020-02-19 08:40:00|29285.7|29283.3|29289.2|29286.8|29297.2|29294.8|29277.2|29274.8|380
1582101900000|2020-02-19 08:45:00|29289.7|29287.3|29283.2|29280.8|29290.2|29287.8|29277.2|29274.8|205
1582102200000|2020-02-19 08:50:00|29283.7|29281.3|29282.2|29279.8|29287.2|29284.8|29277.7|29275.3|186
1582102500000|2020-02-19 08:55:00|29282.7|29280.3|29287.2|29284.8|29288.2|29285.8|29281.2|29278.8|131
1582102800000|2020-02-19 09:00:00|29287.7|29285.3|29293.2|29290.8|29297.2|29294.8|29286.2|29283.8|409
1582103100000|2020-02-19 09:05:00|29293.7|29291.3|29294.2|29291.8|29297.2|29294.8|29286.7|29284.3|263
1582103400000|2020-02-19 09:10:00|29294.7|29292.3|29296.2|29293.8|29298.7|29296.3|29288.7|29286.3|456
1582103700000|2020-02-19 09:15:00|29297.2|29294.8|29307.2|29304.8|29308.2|29305.8|29294.2|29291.8|659
1582104000000|2020-02-19 09:20:00|29308.2|29305.8|29310.2|29307.8|29310.2|29307.8|29303.2|29300.8|437
1582104300000|2020-02-19 09:25:00|29309.7|29307.3|29305.2|29302.8|29311.2|29308.8|29305.2|29302.8|310
1582104600000|2020-02-19 09:30:00|29305.7|29303.3|29306.2|29303.8|29309.2|29306.8|29300.7|29298.3|287
1582104900000|2020-02-19 09:35:00|29307.2|29304.8|29288.2|29285.8|29310.2|29307.8|29287.7|29285.3|538
1582105200000|2020-02-19 09:40:00|29287.7|29285.3|29281.2|29278.8|29295.2|29292.8|29280.2|29277.8|490
1582105500000|2020-02-19 09:45:00|29281.7|29279.3|29290.7|29288.3|29291.7|29289.3|29280.2|29277.8|243
1582105800000|2020-02-19 09:50:00|29290.2|29287.8|29287.7|29285.3|29296.2|29293.8|29286.2|29283.8|449
1582106100000|2020-02-19 09:55:00|29288.2|29285.8|29290.2|29287.8|29293.2|29290.8|29284.7|29282.3|247
1582106400000|2020-02-19 10:00:00|29289.7|29287.3|29288.2|29285.8|29294.2|29291.8|29287.2|29284.8|171
1582106700000|2020-02-19 10:05:00|29288.7|29286.3|29288.2|29285.8|29289.7|29287.3|29282.2|29279.8|166
1582107000000|2020-02-19 10:10:00|29287.7|29285.3|29290.2|29287.8|29293.2|29290.8|29284.2|29281.8|171
1582107300000|2020-02-19 10:15:00|29289.2|29286.8|29294.2|29291.8|29297.2|29294.8|29286.2|29283.8|208
1582107600000|2020-02-19 10:20:00|29293.2|29290.8|29293.2|29290.8|29294.2|29291.8|29287.2|29284.8|131
1582107900000|2020-02-19 10:25:00|29292.7|29290.3|29300.7|29298.3|29305.2|29302.8|29290.2|29287.8|222
1582108200000|2020-02-19 10:30:00|29300.2|29297.8|29296.2|29293.8|29301.2|29298.8|29291.2|29288.8|404
1582108500000|2020-02-19 10:35:00|29295.7|29293.3|29290.2|29287.8|29296.2|29293.8|29287.2|29284.8|382
1582108800000|2020-02-19 10:40:00|29290.7|29288.3|29294.2|29291.8|29297.2|29294.8|29286.2|29283.8|244
1582109100000|2020-02-19 10:45:00|29293.7|29291.3|29291.2|29288.8|29295.2|29292.8|29286.2|29283.8|109
1582109400000|2020-02-19 10:50:00|29291.7|29289.3|29297.2|29294.8|29300.2|29297.8|29289.2|29286.8|250
1582109700000|2020-02-19 10:55:00|29296.7|29294.3|29298.7|29296.3|29300.2|29297.8|29295.2|29292.8|102
1582110000000|2020-02-19 11:00:00|29299.2|29296.8|29293.2|29290.8|29299.2|29296.8|29290.2|29287.8|228
1582110300000|2020-02-19 11:05:00|29293.7|29291.3|29287.7|29285.3|29296.2|29293.8|29287.2|29284.8|140
1582110600000|2020-02-19 11:10:00|29288.2|29285.8|29294.2|29291.8|29300.2|29297.8|29288.2|29285.8|235
1582110900000|2020-02-19 11:15:00|29294.7|29292.3|29288.7|29286.3|29295.2|29292.8|29287.2|29284.8|257
1582111200000|2020-02-19 11:20:00|29288.2|29285.8|29293.2|29290.8|29295.7|29293.3|29287.2|29284.8|215
1582111500000|2020-02-19 11:25:00|29292.2|29289.8|29298.2|29295.8|29298.2|29295.8|29291.2|29288.8|106
1582111800000|2020-02-19 11:30:00|29297.7|29295.3|29290.7|29288.3|29298.2|29295.8|29290.2|29287.8|185
1582112100000|2020-02-19 11:35:00|29290.2|29287.8|29283.2|29280.8|29293.2|29290.8|29283.2|29280.8|151
1582112400000|2020-02-19 11:40:00|29283.7|29281.3|29288.2|29285.8|29291.2|29288.8|29283.2|29280.8|131
1582112700000|2020-02-19 11:45:00|29287.7|29285.3|29290.2|29287.8|29291.2|29288.8|29279.2|29276.8|174
1582113000000|2020-02-19 11:50:00|29290.7|29288.3|29296.2|29293.8|29299.7|29297.3|29290.7|29288.3|193
1582113300000|2020-02-19 11:55:00|29295.7|29293.3|29304.2|29301.8|29305.2|29302.8|29295.7|29293.3|259
1582113600000|2020-02-19 12:00:00|29303.7|29301.3|29300.2|29297.8|29303.7|29301.3|29299.2|29296.8|162
1582113900000|2020-02-19 12:05:00|29299.7|29297.3|29302.2|29299.8|29304.2|29301.8|29296.2|29293.8|173
1582114200000|2020-02-19 12:10:00|29302.7|29300.3|29308.2|29305.8|29313.2|29310.8|29300.7|29298.3|279
1582114500000|2020-02-19 12:15:00|29309.2|29306.8|29308.2|29305.8|29312.2|29309.8|29307.7|29305.3|245
1582114800000|2020-02-19 12:20:00|29307.7|29305.3|29302.2|29299.8|29310.2|29307.8|29300.7|29298.3|322
1582115100000|2020-02-19 12:25:00|29302.7|29300.3|29302.2|29299.8|29303.2|29300.8|29297.7|29295.3|180
1582115400000|2020-02-19 12:30:00|29301.7|29299.3|29307.2|29304.8|29309.7|29307.3|29299.2|29296.8|329
1582115700000|2020-02-19 12:35:00|29306.7|29304.3|29308.2|29305.8|29309.2|29306.8|29304.2|29301.8|143
1582116000000|2020-02-19 12:40:00|29308.7|29306.3|29308.2|29305.8|29311.7|29309.3|29307.2|29304.8|135
1582116300000|2020-02-19 12:45:00|29307.7|29305.3|29309.2|29306.8|29319.7|29317.3|29307.7|29305.3|630
1582116600000|2020-02-19 12:50:00|29308.7|29306.3|29313.2|29310.8|29316.7|29314.3|29308.7|29306.3|244
1582116900000|2020-02-19 12:55:00|29313.7|29311.3|29320.2|29317.8|29324.2|29321.8|29310.2|29307.8|399
1582117200000|2020-02-19 13:00:00|29319.7|29317.3|29312.2|29309.8|29322.2|29319.8|29311.2|29308.8|359
1582117500000|2020-02-19 13:05:00|29311.7|29309.3|29303.2|29300.8|29316.2|29313.8|29301.2|29298.8|459
1582117800000|2020-02-19 13:10:00|29303.7|29301.3|29306.2|29303.8|29310.2|29307.8|29301.2|29298.8|367
1582118100000|2020-02-19 13:15:00|29306.7|29304.3|29307.2|29304.8|29309.2|29306.8|29303.2|29300.8|248
1582118400000|2020-02-19 13:20:00|29306.7|29304.3|29310.2|29307.8|29319.7|29317.3|29306.2|29303.8|490
1582118700000|2020-02-19 13:25:00|29309.7|29307.3|29308.7|29306.3|29311.7|29309.3|29305.7|29303.3|149
1582119000000|2020-02-19 13:30:00|29309.2|29306.8|29307.7|29305.3|29314.2|29311.8|29305.2|29302.8|379
1582119300000|2020-02-19 13:35:00|29307.2|29304.8|29304.2|29301.8|29319.2|29316.8|29303.2|29300.8|475
1582119600000|2020-02-19 13:40:00|29303.7|29301.3|29312.2|29309.8|29313.2|29310.8|29303.2|29300.8|314
1582119900000|2020-02-19 13:45:00|29313.2|29310.8|29316.2|29313.8|29324.2|29321.8|29313.2|29310.8|620
1582120200000|2020-02-19 13:50:00|29316.7|29314.3|29313.7|29311.3|29320.2|29317.8|29309.2|29306.8|472
1582120500000|2020-02-19 13:55:00|29313.2|29310.8|29315.2|29312.8|29318.2|29315.8|29311.7|29309.3|197
1582120800000|2020-02-19 14:00:00|29314.7|29312.3|29318.2|29315.8|29320.2|29317.8|29310.2|29307.8|338
1582121100000|2020-02-19 14:05:00|29318.7|29316.3|29322.2|29319.8|29327.2|29324.8|29315.2|29312.8|503
1582121400000|2020-02-19 14:10:00|29321.7|29319.3|29322.2|29319.8|29323.2|29320.8|29317.7|29315.3|316
1582121700000|2020-02-19 14:15:00|29322.7|29320.3|29329.2|29326.8|29330.2|29327.8|29317.7|29315.3|312
1582122000000|2020-02-19 14:20:00|29328.7|29326.3|29321.2|29318.8|29332.2|29329.8|29314.2|29311.8|592
1582122300000|2020-02-19 14:25:00|29320.7|29318.3|29314.7|29312.3|29322.7|29320.3|29314.2|29311.8|375
1582122600000|2020-02-19 14:30:00|29316.8|29315.2|29298.8|29297.2|29340.8|29339.2|29283.8|29282.2|7770
1582122900000|2020-02-19 14:35:00|29297.8|29296.2|29310.8|29309.2|29317.8|29316.2|29291.8|29290.2|3358
1582123200000|2020-02-19 14:40:00|29310.3|29308.7|29305.8|29304.2|29328.8|29327.2|29303.8|29302.2|2870
1582123500000|2020-02-19 14:45:00|29305.3|29303.7|29318.8|29317.2|29319.3|29317.7|29295.8|29294.2|2322
1582123800000|2020-02-19 14:50:00|29319.3|29317.7|29310.8|29309.2|29328.8|29327.2|29298.8|29297.2|2484
1582124100000|2020-02-19 14:55:00|29310.3|29308.7|29296.8|29295.2|29319.8|29318.2|29288.8|29287.2|2155
1582124400000|2020-02-19 15:00:00|29297.3|29295.7|29288.8|29287.2|29300.8|29299.2|29272.8|29271.2|2898
1582124700000|2020-02-19 15:05:00|29289.3|29287.7|29303.3|29301.7|29303.8|29302.2|29280.8|29279.2|1991
1582125000000|2020-02-19 15:10:00|29303.8|29302.2|29295|29293.4|29306|29304.4|29291.5|29289.9|1454
1582125300000|2020-02-19 15:15:00|29294|29292.4|29299|29297.4|29312|29310.4|29289|29287.4|1822
1582125600000|2020-02-19 15:20:00|29299.5|29297.9|29314|29312.4|29321|29319.4|29297|29295.4|1591
1582125900000|2020-02-19 15:25:00|29314.5|29312.9|29305|29303.4|29316|29314.4|29298|29296.4|1631
1582126200000|2020-02-19 15:30:00|29305.5|29303.9|29306.5|29304.9|29318|29316.4|29303|29301.4|1257
1582126500000|2020-02-19 15:35:00|29307|29305.4|29312|29310.4|29318|29316.4|29301|29299.4|1244
1582126800000|2020-02-19 15:40:00|29312.5|29310.9|29315|29313.4|29321|29319.4|29311|29309.4|1082
1582127100000|2020-02-19 15:45:00|29315.5|29313.9|29317|29315.4|29321|29319.4|29303|29301.4|1140
1582127400000|2020-02-19 15:50:00|29316.5|29314.9|29328|29326.4|29329.5|29327.9|29310|29308.4|2161
1582127700000|2020-02-19 15:55:00|29327.5|29325.9|29329|29327.4|29339|29337.4|29326|29324.4|1779
1582128000000|2020-02-19 16:00:00|29328|29326.4|29351|29349.4|29356.5|29354.9|29327|29325.4|1982
1582128300000|2020-02-19 16:05:00|29351.5|29349.9|29369|29367.4|29371.5|29369.9|29350.5|29348.9|1612
1582128600000|2020-02-19 16:10:00|29370|29368.4|29377|29375.4|29378.5|29376.9|29361.5|29359.9|1741
1582128900000|2020-02-19 16:15:00|29376.5|29374.9|29378.5|29376.9|29386|29384.4|29373|29371.4|1672
1582129200000|2020-02-19 16:20:00|29379|29377.4|29382|29380.4|29386.5|29384.9|29374|29372.4|2001
1582129500000|2020-02-19 16:25:00|29382.5|29380.9|29378|29376.4|29384|29382.4|29373|29371.4|1374
1582129800000|2020-02-19 16:30:00|29378.5|29376.9|29373|29371.4|29382|29380.4|29367.5|29365.9|1389
1582130100000|2020-02-19 16:35:00|29372.5|29370.9|29383|29381.4|29390|29388.4|29372.5|29370.9|1319
1582130400000|2020-02-19 16:40:00|29382.5|29380.9|29371|29369.4|29385|29383.4|29369|29367.4|1062
1582130700000|2020-02-19 16:45:00|29371.5|29369.9|29377|29375.4|29380|29378.4|29368|29366.4|1202
1582131000000|2020-02-19 16:50:00|29377.5|29375.9|29374|29372.4|29380|29378.4|29370|29368.4|758
1582131300000|2020-02-19 16:55:00|29374.5|29372.9|29373|29371.4|29378.5|29376.9|29368|29366.4|602
1582131600000|2020-02-19 17:00:00|29373.5|29371.9|29365|29363.4|29376|29374.4|29364.5|29362.9|1431
1582131900000|2020-02-19 17:05:00|29365.5|29363.9|29371|29369.4|29377|29375.4|29365|29363.4|1143
1582132200000|2020-02-19 17:10:00|29371.5|29369.9|29387|29385.4|29387|29385.4|29366|29364.4|951
1582132500000|2020-02-19 17:15:00|29387.5|29385.9|29400.5|29398.9|29403|29401.4|29387|29385.4|1481
1582132800000|2020-02-19 17:20:00|29401|29399.4|29396|29394.4|29401|29399.4|29390|29388.4|953
1582133100000|2020-02-19 17:25:00|29395|29393.4|29388|29386.4|29402|29400.4|29387|29385.4|720
1582133400000|2020-02-19 17:30:00|29388.5|29386.9|29393|29391.4|29394.5|29392.9|29387|29385.4|565
1582133700000|2020-02-19 17:35:00|29394|29392.4|29392.5|29390.9|29399|29397.4|29390|29388.4|527
1582134000000|2020-02-19 17:40:00|29391.5|29389.9|29392|29390.4|29396.5|29394.9|29391|29389.4|334
1582134300000|2020-02-19 17:45:00|29391.5|29389.9|29399|29397.4|29401|29399.4|29390|29388.4|535
1582134600000|2020-02-19 17:50:00|29398|29396.4|29388|29386.4|29398|29396.4|29387|29385.4|701
1582134900000|2020-02-19 17:55:00|29387|29385.4|29395|29393.4|29395|29393.4|29387|29385.4|452
1582135200000|2020-02-19 18:00:00|29396|29394.4|29398|29396.4|29401|29399.4|29390|29388.4|455
1582135500000|2020-02-19 18:05:00|29398.5|29396.9|29392|29390.4|29400.5|29398.9|29390.5|29388.9|291
1582135800000|2020-02-19 18:10:00|29392.5|29390.9|29384|29382.4|29393|29391.4|29382.5|29380.9|667
1582136100000|2020-02-19 18:15:00|29383|29381.4|29384|29382.4|29387|29385.4|29381.5|29379.9|533
1582136400000|2020-02-19 18:20:00|29383.5|29381.9|29373|29371.4|29384|29382.4|29373|29371.4|726
1582136700000|2020-02-19 18:25:00|29373.5|29371.9|29381|29379.4|29382.5|29380.9|29373|29371.4|450
1582137000000|2020-02-19 18:30:00|29381.5|29379.9|29379|29377.4|29384.5|29382.9|29373.5|29371.9|308
1582137300000|2020-02-19 18:35:00|29379.5|29377.9|29375|29373.4|29383.5|29381.9|29371|29369.4|969
1582137600000|2020-02-19 18:40:00|29376|29374.4|29378.5|29376.9|29379|29377.4|29372|29370.4|544
1582137900000|2020-02-19 18:45:00|29378|29376.4|29378|29376.4|29383|29381.4|29377|29375.4|394
1582138200000|2020-02-19 18:50:00|29377.5|29375.9|29379|29377.4|29384|29382.4|29376|29374.4|325
1582138500000|2020-02-19 18:55:00|29378.5|29376.9|29373|29371.4|29379.5|29377.9|29365.5|29363.9|711
1582138800000|2020-02-19 19:00:00|29372.5|29370.9|29372.5|29370.9|29379|29377.4|29357|29355.4|2278
1582139100000|2020-02-19 19:05:00|29372|29370.4|29386|29384.4|29387|29385.4|29369.5|29367.9|1031
1582139400000|2020-02-19 19:10:00|29385.5|29383.9|29383|29381.4|29386|29384.4|29378|29376.4|437
1582139700000|2020-02-19 19:15:00|29383.5|29381.9|29383|29381.4|29389|29387.4|29381|29379.4|392
1582140000000|2020-02-19 19:20:00|29382.5|29380.9|29378|29376.4|29384|29382.4|29376|29374.4|374
1582140300000|2020-02-19 19:25:00|29377.5|29375.9|29382|29380.4|29384|29382.4|29374.5|29372.9|371
1582140600000|2020-02-19 19:30:00|29382.5|29380.9|29381.5|29379.9|29385|29383.4|29380|29378.4|375
1582140900000|2020-02-19 19:35:00|29381|29379.4|29386|29384.4|29390|29388.4|29380|29378.4|504
1582141200000|2020-02-19 19:40:00|29385.5|29383.9|29402|29400.4|29403|29401.4|29385|29383.4|908
1582141500000|2020-02-19 19:45:00|29402.5|29400.9|29405|29403.4|29411|29409.4|29399|29397.4|1297
1582141800000|2020-02-19 19:50:00|29404|29402.4|29392|29390.4|29406|29404.4|29390|29388.4|606
1582142100000|2020-02-19 19:55:00|29392.5|29390.9|29389|29387.4|29393|29391.4|29385|29383.4|524
1582142400000|2020-02-19 20:00:00|29389.5|29387.9|29383|29381.4|29394|29392.4|29377|29375.4|744
1582142700000|2020-02-19 20:05:00|29382.5|29380.9|29377|29375.4|29384|29382.4|29376|29374.4|892
1582143000000|2020-02-19 20:10:00|29377.5|29375.9|29371.5|29369.9|29379|29377.4|29367|29365.4|759
1582143300000|2020-02-19 20:15:00|29372|29370.4|29380.5|29378.9|29381|29379.4|29368|29366.4|634
1582143600000|2020-02-19 20:20:00|29380.8|29379.2|29378.8|29377.2|29381.3|29379.7|29372.3|29370.7|554
1582143900000|2020-02-19 20:25:00|29379.3|29377.7|29378.3|29376.7|29382.8|29381.2|29374.8|29373.2|422
1582144200000|2020-02-19 20:30:00|29377.8|29376.2|29363.3|29361.7|29381.3|29379.7|29361.3|29359.7|774
1582144500000|2020-02-19 20:35:00|29362.8|29361.2|29352.3|29350.7|29368.8|29367.2|29351.3|29349.7|1110
1582144800000|2020-02-19 20:40:00|29352.8|29351.2|29354.3|29352.7|29364.3|29362.7|29348.3|29346.7|1114
1582145100000|2020-02-19 20:45:00|29353.8|29352.2|29344.3|29342.7|29362.3|29360.7|29340.3|29338.7|1627
1582145400000|2020-02-19 20:50:00|29344.8|29343.2|29356.3|29354.7|29358.3|29356.7|29339.3|29337.7|2317
1582145700000|2020-02-19 20:55:00|29355.8|29354.2|29347.3|29345.7|29362.3|29360.7|29347.3|29345.7|2329
1582146000000|2020-02-19 21:00:00|29348.4|29344.6|29367.4|29363.6|29375.4|29371.6|29346.4|29342.6|1854
1582146300000|2020-02-19 21:05:00|29366.4|29362.6|29358.4|29354.6|29367.4|29363.6|29346.4|29342.6|606
1582146600000|2020-02-19 21:10:00|29358.9|29355.1|29350.8|29341|29363.9|29360.1|29346.9|29340.1|1257
1582146900000|2020-02-19 21:15:00|29350.9|29341.1|29352.4|29342.6|29353.5|29343.7|29349.9|29340.1|0
1582147200000|2020-02-19 21:20:00|29352.3|29342.5|29349.8|29340|29352.4|29342.6|29347.7|29337.9|0
1582147500000|2020-02-19 21:25:00|29350|29340.2|29349.8|29340|29350|29340.2|29349.6|29339.8|0
1582147800000|2020-02-19 21:30:00|29346.2|29343.8|29356.2|29353.8|29358.2|29355.8|29346.2|29343.8|252
1582148100000|2020-02-19 21:35:00|29355.2|29352.8|29352.2|29349.8|29356.2|29353.8|29351.2|29348.8|97
1582148400000|2020-02-19 21:40:00|29351.2|29348.8|29356.2|29353.8|29356.2|29353.8|29351.2|29348.8|112
1582148700000|2020-02-19 21:45:00|29355.2|29352.8|29356.2|29353.8|29357.2|29354.8|29353.2|29350.8|136
1582149000000|2020-02-19 21:50:00|29355.2|29352.8|29359.2|29356.8|29359.2|29356.8|29354.2|29351.8|102
1582149300000|2020-02-19 21:55:00|29357.2|29354.8|29363.9|29354.1|29363.9|29358.8|29354.2|29351.8|67
1582149600000|2020-02-19 22:00:00|29363.8|29354|29366.5|29356.7|29367.6|29357.8|29363.2|29353.4|0
1582149900000|2020-02-19 22:05:00|29365.6|29355.8|29364.6|29354.8|29367.1|29357.3|29364.5|29354.7|0
1582150200000|2020-02-19 22:10:00|29365|29355.2|29366.2|29356.4|29366.6|29356.8|29364.1|29354.3|0
1582150500000|2020-02-19 22:15:00|29365.3|29355.5|29361|29351.2|29366.4|29356.6|29359.1|29349.3|0
1582150800000|2020-02-19 22:20:00|29361.3|29351.5|29358.5|29348.7|29361.4|29351.6|29357.9|29348.1|0
1582151100000|2020-02-19 22:25:00|29358.2|29348.4|29357.5|29347.7|29358.2|29348.4|29357.1|29347.3|0
1582151400000|2020-02-19 22:30:00|29357.6|29347.8|29364.6|29354.8|29366.5|29356.7|29357.6|29347.8|0
1582151700000|2020-02-19 22:35:00|29365|29355.2|29377.6|29367.8|29379.7|29369.9|29364.1|29354.3|0
1582152000000|2020-02-19 22:40:00|29376.1|29366.3|29374.5|29364.7|29377.7|29367.9|29369.8|29360|0
1582152300000|2020-02-19 22:45:00|29374.8|29365|29373.8|29364|29375.6|29365.8|29373.7|29363.9|0
1582152600000|2020-02-19 22:50:00|29373.5|29363.7|29380.4|29370.6|29381.7|29371.9|29373.5|29363.7|0
1582152900000|2020-02-19 22:55:00|29380.1|29370.3|29383.2|29373.4|29384.5|29374.7|29378.7|29368.9|0
1582153200000|2020-02-19 23:00:00|29385.9|29382.1|29378.4|29374.6|29389.9|29386.1|29373.9|29370.1|506
1582153500000|2020-02-19 23:05:00|29378.9|29375.1|29373.9|29370.1|29378.9|29375.1|29368.4|29364.6|149
1582153800000|2020-02-19 23:10:00|29374.4|29370.6|29381.9|29378.1|29382.4|29378.6|29373.4|29369.6|122
1582154100000|2020-02-19 23:15:00|29382.4|29378.6|29376.9|29373.1|29383.4|29379.6|29373.9|29370.1|81
1582154400000|2020-02-19 23:20:00|29377.4|29373.6|29381.9|29378.1|29382.4|29378.6|29375.9|29372.1|89
1582154700000|2020-02-19 23:25:00|29382.4|29378.6|29378.9|29375.1|29382.4|29378.6|29377.4|29373.6|78
1582155000000|2020-02-19 23:30:00|29379.4|29375.6|29389.9|29386.1|29391.4|29387.6|29374.4|29370.6|242
1582155300000|2020-02-19 23:35:00|29390.4|29386.6|29394.9|29391.1|29395.4|29391.6|29386.9|29383.1|232
1582155600000|2020-02-19 23:40:00|29394.4|29390.6|29394.9|29391.1|29397.4|29393.6|29391.4|29387.6|168
1582155900000|2020-02-19 23:45:00|29394.4|29390.6|29392.4|29388.6|29397.9|29394.1|29391.9|29388.1|142
1582156200000|2020-02-19 23:50:00|29391.9|29388.1|29394.9|29391.1|29396.4|29392.6|29387.4|29383.6|99
1582156500000|2020-02-19 23:55:00|29395.4|29391.6|29396.9|29393.1|29399.9|29396.1|29394.9|29391.1|124
1582156800000|2020-02-20 00:00:00|29396.4|29392.6|29429.4|29425.6|29443.9|29440.1|29396.4|29392.6|1285
1582157100000|2020-02-20 00:05:00|29429.9|29426.1|29427.4|29423.6|29448.9|29445.1|29425.4|29421.6|667
1582157400000|2020-02-20 00:10:00|29427.9|29424.1|29425.4|29421.6|29428.4|29424.6|29418.4|29414.6|301
1582157700000|2020-02-20 00:15:00|29425.9|29422.1|29429.9|29426.1|29434.4|29430.6|29420.4|29416.6|198
1582158000000|2020-02-20 00:20:00|29430.4|29426.6|29423.9|29420.1|29431.4|29427.6|29420.4|29416.6|149
1582158300000|2020-02-20 00:25:00|29423.4|29419.6|29433.9|29430.1|29435.9|29432.1|29423.4|29419.6|179
1582158600000|2020-02-20 00:30:00|29434.4|29430.6|29430.9|29427.1|29440.9|29437.1|29424.9|29421.1|265
1582158900000|2020-02-20 00:35:00|29430.4|29426.6|29425.9|29422.1|29433.4|29429.6|29423.9|29420.1|163
1582159200000|2020-02-20 00:40:00|29425.4|29421.6|29422.9|29419.1|29427.9|29424.1|29422.4|29418.6|89
1582159500000|2020-02-20 00:45:00|29423.4|29419.6|29429.9|29426.1|29431.4|29427.6|29420.9|29417.1|306
1582159800000|2020-02-20 00:50:00|29429.4|29425.6|29430.9|29427.1|29433.4|29429.6|29428.4|29424.6|156
1582160100000|2020-02-20 00:55:00|29430.4|29426.6|29426.9|29423.1|29433.9|29430.1|29426.4|29422.6|148
1582160400000|2020-02-20 01:00:00|29426.4|29422.6|29427.4|29423.6|29432.4|29428.6|29425.4|29421.6|158
1582160700000|2020-02-20 01:05:00|29426.4|29422.6|29426.9|29423.1|29431.4|29427.6|29421.4|29417.6|203
1582161000000|2020-02-20 01:10:00|29427.4|29423.6|29429.4|29425.6|29436.9|29433.1|29427.4|29423.6|209
1582161300000|2020-02-20 01:15:00|29428.9|29425.1|29422.9|29419.1|29429.9|29426.1|29416.9|29413.1|275
1582161600000|2020-02-20 01:20:00|29422.4|29418.6|29417.9|29414.1|29423.9|29420.1|29414.9|29411.1|134
1582161900000|2020-02-20 01:25:00|29417.4|29413.6|29423.4|29419.6|29425.9|29422.1|29416.9|29413.1|140
1582162200000|2020-02-20 01:30:00|29422.9|29419.1|29403.9|29400.1|29427.4|29423.6|29398.4|29394.6|418
1582162500000|2020-02-20 01:35:00|29403.4|29399.6|29412.4|29408.6|29412.9|29409.1|29399.9|29396.1|232
1582162800000|2020-02-20 01:40:00|29411.9|29408.1|29417.9|29414.1|29424.4|29420.6|29410.4|29406.6|225
1582163100000|2020-02-20 01:45:00|29417.4|29413.6|29417.9|29414.1|29421.9|29418.1|29413.9|29410.1|159
1582163400000|2020-02-20 01:50:00|29417.4|29413.6|29400.9|29397.1|29417.4|29413.6|29400.9|29397.1|186
1582163700000|2020-02-20 01:55:00|29400.4|29396.6|29371.9|29368.1|29401.4|29397.6|29369.9|29366.1|622
1582164000000|2020-02-20 02:00:00|29371.4|29367.6|29379.9|29376.1|29385.4|29381.6|29369.4|29365.6|330
1582164300000|2020-02-20 02:05:00|29379.4|29375.6|29377.9|29374.1|29384.4|29380.6|29374.9|29371.1|249
1582164600000|2020-02-20 02:10:00|29377.4|29373.6|29361.9|29358.1|29378.9|29375.1|29358.4|29354.6|444
1582164900000|2020-02-20 02:15:00|29361.4|29357.6|29364.4|29360.6|29370.4|29366.6|29357.9|29354.1|392
1582165200000|2020-02-20 02:20:00|29363.9|29360.1|29353.9|29350.1|29364.4|29360.6|29349.9|29346.1|361
1582165500000|2020-02-20 02:25:00|29353.4|29349.6|29354.9|29351.1|29360.4|29356.6|29349.4|29345.6|245
1582165800000|2020-02-20 02:30:00|29354.4|29350.6|29340.9|29337.1|29366.4|29362.6|29338.9|29335.1|530
1582166100000|2020-02-20 02:35:00|29340.4|29336.6|29324.9|29321.1|29345.9|29342.1|29319.4|29315.6|1008
1582166400000|2020-02-20 02:40:00|29324.4|29320.6|29304.9|29301.1|29324.4|29320.6|29296.4|29292.6|909
1582166700000|2020-02-20 02:45:00|29303.9|29300.1|29313.9|29310.1|29321.9|29318.1|29298.9|29295.1|495
1582167000000|2020-02-20 02:50:00|29314.4|29310.6|29316.9|29313.1|29323.4|29319.6|29309.4|29305.6|292
1582167300000|2020-02-20 02:55:00|29317.4|29313.6|29316.9|29313.1|29324.9|29321.1|29314.9|29311.1|208
1582167600000|2020-02-20 03:00:00|29316.4|29312.6|29324.9|29321.1|29327.9|29324.1|29306.4|29302.6|300
1582167900000|2020-02-20 03:05:00|29325.4|29321.6|29327.9|29324.1|29329.4|29325.6|29320.4|29316.6|227
1582168200000|2020-02-20 03:10:00|29327.4|29323.6|29327.9|29324.1|29333.9|29330.1|29321.4|29317.6|303
1582168500000|2020-02-20 03:15:00|29328.4|29324.6|29318.9|29315.1|29328.4|29324.6|29318.4|29314.6|250
1582168800000|2020-02-20 03:20:00|29319.4|29315.6|29308.4|29304.6|29322.9|29319.1|29304.4|29300.6|313
1582169100000|2020-02-20 03:25:00|29307.9|29304.1|29269.9|29266.1|29308.4|29304.6|29266.9|29263.1|938
1582169400000|2020-02-20 03:30:00|29270.4|29266.6|29271.9|29268.1|29278.9|29275.1|29259.9|29256.1|527
1582169700000|2020-02-20 03:35:00|29272.4|29268.6|29278.4|29274.6|29283.4|29279.6|29271.9|29268.1|387
1582170000000|2020-02-20 03:40:00|29278.9|29275.1|29281.9|29278.1|29284.4|29280.6|29276.4|29272.6|214
1582170300000|2020-02-20 03:45:00|29281.4|29277.6|29281.9|29278.1|29290.4|29286.6|29279.9|29276.1|220
1582170600000|2020-02-20 03:50:00|29282.4|29278.6|29266.4|29262.6|29282.4|29278.6|29265.4|29261.6|391
1582170900000|2020-02-20 03:55:00|29265.9|29262.1|29275.4|29271.6|29279.4|29275.6|29264.9|29261.1|397
1582171200000|2020-02-20 04:00:00|29274.4|29270.6|29282.4|29278.6|29284.4|29280.6|29259.4|29255.6|536
1582171500000|2020-02-20 04:05:00|29281.9|29278.1|29287.4|29283.6|29288.4|29284.6|29277.9|29274.1|353
1582171800000|2020-02-20 04:10:00|29288.4|29284.6|29289.4|29285.6|29293.4|29289.6|29285.4|29281.6|315
1582172100000|2020-02-20 04:15:00|29288.4|29284.6|29300.4|29296.6|29301.4|29297.6|29287.4|29283.6|225
1582172400000|2020-02-20 04:20:00|29299.4|29295.6|29292.9|29289.1|29300.4|29296.6|29291.4|29287.6|233
1582172700000|2020-02-20 04:25:00|29292.4|29288.6|29294.4|29290.6|29300.9|29297.1|29292.4|29288.6|171
1582173000000|2020-02-20 04:30:00|29293.9|29290.1|29290.9|29287.1|29295.4|29291.6|29286.4|29282.6|188
1582173300000|2020-02-20 04:35:00|29291.4|29287.6|29289.9|29286.1|29293.9|29290.1|29287.4|29283.6|119
1582173600000|2020-02-20 04:40:00|29290.4|29286.6|29299.4|29295.6|29300.4|29296.6|29289.9|29286.1|199
1582173900000|2020-02-20 04:45:00|29299.9|29296.1|29306.4|29302.6|29307.9|29304.1|29299.4|29295.6|318
1582174200000|2020-02-20 04:50:00|29306.9|29303.1|29308.4|29304.6|29309.9|29306.1|29302.4|29298.6|137
1582174500000|2020-02-20 04:55:00|29308.9|29305.1|29307.9|29304.1|29312.4|29308.6|29302.9|29299.1|165
1582174800000|2020-02-20 05:00:00|29307.4|29303.6|29307.4|29303.6|29313.9|29310.1|29306.4|29302.6|181
1582175100000|2020-02-20 05:05:00|29307.9|29304.1|29312.4|29308.6|29317.4|29313.6|29306.4|29302.6|338
1582175400000|2020-02-20 05:10:00|29313.4|29309.6|29304.4|29300.6|29313.4|29309.6|29301.4|29297.6|254
1582175700000|2020-02-20 05:15:00|29303.9|29300.1|29307.9|29304.1|29309.4|29305.6|29298.9|29295.1|342
1582176000000|2020-02-20 05:20:00|29308.4|29304.6|29302.4|29298.6|29311.4|29307.6|29301.4|29297.6|234
1582176300000|2020-02-20 05:25:00|29302.9|29299.1|29304.4|29300.6|29309.4|29305.6|29299.4|29295.6|170
1582176600000|2020-02-20 05:30:00|29303.9|29300.1|29300.4|29296.6|29305.4|29301.6|29299.4|29295.6|159
1582176900000|2020-02-20 05:35:00|29300.9|29297.1|29303.4|29299.6|29304.4|29300.6|29296.9|29293.1|219
1582177200000|2020-02-20 05:40:00|29302.9|29299.1|29308.9|29305.1|29311.4|29307.6|29299.4|29295.6|282
1582177500000|2020-02-20 05:45:00|29308.4|29304.6|29318.4|29314.6|29327.4|29323.6|29308.4|29304.6|482
1582177800000|2020-02-20 05:50:00|29318.9|29315.1|29318.4|29314.6|29323.4|29319.6|29312.9|29309.1|371
1582178100000|2020-02-20 05:55:00|29317.9|29314.1|29312.4|29308.6|29322.4|29318.6|29312.4|29308.6|265
1582178400000|2020-02-20 06:00:00|29312.9|29309.1|29313.4|29309.6|29315.4|29311.6|29306.9|29303.1|293
1582178700000|2020-02-20 06:05:00|29312.9|29309.1|29316.4|29312.6|29321.4|29317.6|29312.4|29308.6|329
1582179000000|2020-02-20 06:10:00|29315.9|29312.1|29316.4|29312.6|29319.4|29315.6|29308.4|29304.6|277
1582179300000|2020-02-20 06:15:00|29316.9|29313.1|29344.4|29340.6|29345.4|29341.6|29314.4|29310.6|807
1582179600000|2020-02-20 06:20:00|29344.9|29341.1|29344.4|29340.6|29347.4|29343.6|29339.4|29335.6|326
1582179900000|2020-02-20 06:25:00|29345.4|29341.6|29340.4|29336.6|29345.4|29341.6|29335.4|29331.6|177
1582180200000|2020-02-20 06:30:00|29340.9|29337.1|29341.4|29337.6|29343.4|29339.6|29338.4|29334.6|94
1582180500000|2020-02-20 06:35:00|29341.9|29338.1|29348.4|29344.6|29351.9|29348.1|29339.4|29335.6|229
1582180800000|2020-02-20 06:40:00|29348.9|29345.1|29335.4|29331.6|29350.4|29346.6|29334.4|29330.6|725
1582181100000|2020-02-20 06:45:00|29336.4|29332.6|29331.4|29327.6|29340.9|29337.1|29331.4|29327.6|187
1582181400000|2020-02-20 06:50:00|29331.9|29328.1|29333.4|29329.6|29336.4|29332.6|29330.4|29326.6|138
1582181700000|2020-02-20 06:55:00|29333.9|29330.1|29332.9|29329.1|29336.4|29332.6|29332.4|29328.6|99
1582182000000|2020-02-20 07:00:00|29332.4|29328.6|29336.4|29332.6|29339.4|29335.6|29324.9|29321.1|370
1582182300000|2020-02-20 07:05:00|29336.9|29333.1|29338.4|29334.6|29339.4|29335.6|29334.4|29330.6|110
1582182600000|2020-02-20 07:10:00|29337.9|29334.1|29344.9|29341.1|29351.9|29348.1|29336.9|29333.1|300
1582182900000|2020-02-20 07:15:00|29344.4|29340.6|29375.4|29371.6|29375.9|29372.1|29344.4|29340.6|752
1582183200000|2020-02-20 07:20:00|29375.9|29372.1|29378.4|29374.6|29392.4|29388.6|29374.4|29370.6|1021
1582183500000|2020-02-20 07:25:00|29377.4|29373.6|29375.4|29371.6|29380.4|29376.6|29370.9|29367.1|402
1582183800000|2020-02-20 07:30:00|29374.9|29371.1|29364.4|29360.6|29377.4|29373.6|29364.4|29360.6|438
1582184100000|2020-02-20 07:35:00|29363.9|29360.1|29374.4|29370.6|29376.4|29372.6|29359.4|29355.6|789
1582184400000|2020-02-20 07:40:00|29373.9|29370.1|29366.4|29362.6|29375.9|29372.1|29364.4|29360.6|398
1582184700000|2020-02-20 07:45:00|29365.9|29362.1|29376.4|29372.6|29377.4|29373.6|29364.4|29360.6|203
1582185000000|2020-02-20 07:50:00|29375.4|29371.6|29375.4|29371.6|29376.9|29373.1|29370.4|29366.6|261
1582185300000|2020-02-20 07:55:00|29375.9|29372.1|29377.4|29373.6|29382.4|29378.6|29374.4|29370.6|354
1582185600000|2020-02-20 08:00:00|29376.7|29374.3|29356.7|29354.3|29379.7|29377.3|29355.7|29353.3|1118
1582185900000|2020-02-20 08:05:00|29352.7|29350.3|29357.2|29354.8|29362.7|29360.3|29344.7|29342.3|785
1582186200000|2020-02-20 08:10:00|29357.7|29355.3|29352.7|29350.3|29360.7|29358.3|29351.7|29349.3|308
1582186500000|2020-02-20 08:15:00|29353.7|29351.3|29332.7|29330.3|29358.7|29356.3|29324.7|29322.3|880
1582186800000|2020-02-20 08:20:00|29332.2|29329.8|29294.2|29291.8|29332.7|29330.3|29289.7|29287.3|909
1582187100000|2020-02-20 08:25:00|29293.7|29291.3|29304.7|29302.3|29305.7|29303.3|29286.7|29284.3|671
1582187400000|2020-02-20 08:30:00|29305.7|29303.3|29299.7|29297.3|29311.2|29308.8|29295.7|29293.3|446
1582187700000|2020-02-20 08:35:00|29300.2|29297.8|29302.2|29299.8|29302.7|29300.3|29289.7|29287.3|639
1582188000000|2020-02-20 08:40:00|29302.7|29300.3|29304.7|29302.3|29308.7|29306.3|29298.7|29296.3|331
1582188300000|2020-02-20 08:45:00|29305.2|29302.8|29307.7|29305.3|29312.7|29310.3|29304.7|29302.3|431
1582188600000|2020-02-20 08:50:00|29308.2|29305.8|29310.7|29308.3|29313.7|29311.3|29301.7|29299.3|389
1582188900000|2020-02-20 08:55:00|29311.2|29308.8|29312.7|29310.3|29321.7|29319.3|29308.7|29306.3|493
1582189200000|2020-02-20 09:00:00|29313.2|29310.8|29316.2|29313.8|29320.7|29318.3|29307.2|29304.8|335
1582189500000|2020-02-20 09:05:00|29315.7|29313.3|29325.7|29323.3|29325.7|29323.3|29315.7|29313.3|317
1582189800000|2020-02-20 09:10:00|29325.2|29322.8|29332.7|29330.3|29336.7|29334.3|29321.7|29319.3|350
1582190100000|2020-02-20 09:15:00|29332.2|29329.8|29322.2|29319.8|29332.2|29329.8|29319.2|29316.8|463
1582190400000|2020-02-20 09:20:00|29321.7|29319.3|29297.7|29295.3|29325.7|29323.3|29294.7|29292.3|633
1582190700000|2020-02-20 09:25:00|29298.2|29295.8|29302.2|29299.8|29303.7|29301.3|29295.7|29293.3|340
1582191000000|2020-02-20 09:30:00|29302.7|29300.3|29313.7|29311.3|29319.2|29316.8|29301.7|29299.3|387
1582191300000|2020-02-20 09:35:00|29314.2|29311.8|29324.7|29322.3|29324.7|29322.3|29313.7|29311.3|223
1582191600000|2020-02-20 09:40:00|29324.2|29321.8|29321.7|29319.3|29332.7|29330.3|29317.7|29315.3|297
1582191900000|2020-02-20 09:45:00|29322.2|29319.8|29317.7|29315.3|29324.7|29322.3|29316.7|29314.3|296
1582192200000|2020-02-20 09:50:00|29318.2|29315.8|29323.2|29320.8|29326.7|29324.3|29315.7|29313.3|247
1582192500000|2020-02-20 09:55:00|29323.7|29321.3|29320.7|29318.3|29336.7|29334.3|29320.7|29318.3|530
1582192800000|2020-02-20 10:00:00|29321.2|29318.8|29325.7|29323.3|29332.7|29330.3|29317.7|29315.3|752
1582193100000|2020-02-20 10:05:00|29324.7|29322.3|29316.7|29314.3|29327.2|29324.8|29316.7|29314.3|291
1582193400000|2020-02-20 10:10:00|29316.2|29313.8|29311.2|29308.8|29319.7|29317.3|29311.2|29308.8|261
1582193700000|2020-02-20 10:15:00|29310.7|29308.3|29307.7|29305.3|29317.2|29314.8|29307.7|29305.3|293
1582194000000|2020-02-20 10:20:00|29308.7|29306.3|29305.7|29303.3|29308.7|29306.3|29295.7|29293.3|580
1582194300000|2020-02-20 10:25:00|29305.2|29302.8|29304.7|29302.3|29309.7|29307.3|29299.7|29297.3|308
1582194600000|2020-02-20 10:30:00|29305.2|29302.8|29306.7|29304.3|29312.7|29310.3|29303.7|29301.3|390
1582194900000|2020-02-20 10:35:00|29307.2|29304.8|29303.7|29301.3|29308.7|29306.3|29301.7|29299.3|299
1582195200000|2020-02-20 10:40:00|29303.2|29300.8|29305.7|29303.3|29309.7|29307.3|29302.7|29300.3|389
1582195500000|2020-02-20 10:45:00|29305.2|29302.8|29298.7|29296.3|29306.7|29304.3|29293.7|29291.3|366
1582195800000|2020-02-20 10:50:00|29299.2|29296.8|29296.7|29294.3|29303.7|29301.3|29288.7|29286.3|517
1582196100000|2020-02-20 10:55:00|29296.2|29293.8|29310.7|29308.3|29312.7|29310.3|29293.7|29291.3|453
1582196400000|2020-02-20 11:00:00|29311.7|29309.3|29299.7|29297.3|29311.7|29309.3|29292.7|29290.3|545
1582196700000|2020-02-20 11:05:00|29300.2|29297.8|29300.7|29298.3|29304.2|29301.8|29296.7|29294.3|229
1582197000000|2020-02-20 11:10:00|29299.7|29297.3|29311.7|29309.3|29311.7|29309.3|29297.7|29295.3|360
1582197300000|2020-02-20 11:15:00|29310.7|29308.3|29311.7|29309.3|29319.7|29317.3|29310.7|29308.3|321
1582197600000|2020-02-20 11:20:00|29312.2|29309.8|29315.7|29313.3|29319.7|29317.3|29307.7|29305.3|324
1582197900000|2020-02-20 11:25:00|29315.2|29312.8|29312.2|29309.8|29317.7|29315.3|29309.7|29307.3|149
1582198200000|2020-02-20 11:30:00|29312.7|29310.3|29317.7|29315.3|29320.7|29318.3|29307.7|29305.3|162
1582198500000|2020-02-20 11:35:00|29317.2|29314.8|29316.7|29314.3|29320.7|29318.3|29309.7|29307.3|263
1582198800000|2020-02-20 11:40:00|29316.2|29313.8|29312.7|29310.3|29316.7|29314.3|29310.2|29307.8|167
1582199100000|2020-02-20 11:45:00|29312.2|29309.8|29299.2|29296.8|29312.7|29310.3|29293.7|29291.3|328
1582199400000|2020-02-20 11:50:00|29299.7|29297.3|29288.7|29286.3|29301.2|29298.8|29278.7|29276.3|734
1582199700000|2020-02-20 11:55:00|29289.2|29286.8|29278.2|29275.8|29292.2|29289.8|29275.2|29272.8|459
1582200000000|2020-02-20 12:00:00|29277.7|29275.3|29290.7|29288.3|29291.7|29289.3|29274.7|29272.3|443
1582200300000|2020-02-20 12:05:00|29290.2|29287.8|29302.7|29300.3|29305.7|29303.3|29287.7|29285.3|420
1582200600000|2020-02-20 12:10:00|29302.2|29299.8|29298.2|29295.8|29303.7|29301.3|29296.7|29294.3|216
1582200900000|2020-02-20 12:15:00|29298.7|29296.3|29301.7|29299.3|29304.2|29301.8|29293.7|29291.3|214
1582201200000|2020-02-20 12:20:00|29302.2|29299.8|29292.7|29290.3|29303.7|29301.3|29287.7|29285.3|334
1582201500000|2020-02-20 12:25:00|29292.2|29289.8|29293.7|29291.3|29301.7|29299.3|29292.2|29289.8|313
1582201800000|2020-02-20 12:30:00|29294.2|29291.8|29292.7|29290.3|29302.7|29300.3|29289.7|29287.3|343
1582202100000|2020-02-20 12:35:00|29293.2|29290.8|29295.7|29293.3|29300.2|29297.8|29291.7|29289.3|211
1582202400000|2020-02-20 12:40:00|29295.2|29292.8|29291.2|29288.8|29301.7|29299.3|29286.7|29284.3|311
1582202700000|2020-02-20 12:45:00|29291.7|29289.3|29302.2|29299.8|29302.7|29300.3|29290.7|29288.3|234
1582203000000|2020-02-20 12:50:00|29302.7|29300.3|29298.7|29296.3|29302.7|29300.3|29294.2|29291.8|236
1582203300000|2020-02-20 12:55:00|29299.2|29296.8|29310.7|29308.3|29311.7|29309.3|29298.7|29296.3|328
1582203600000|2020-02-20 13:00:00|29310.2|29307.8|29305.7|29303.3|29311.7|29309.3|29302.7|29300.3|374
1582203900000|2020-02-20 13:05:00|29306.2|29303.8|29307.7|29305.3|29312.7|29310.3|29305.7|29303.3|192
1582204200000|2020-02-20 13:10:00|29308.7|29306.3|29310.7|29308.3|29317.7|29315.3|29306.7|29304.3|277
1582204500000|2020-02-20 13:15:00|29311.2|29308.8|29314.7|29312.3|29318.7|29316.3|29310.2|29307.8|241
1582204800000|2020-02-20 13:20:00|29315.7|29313.3|29309.2|29306.8|29316.7|29314.3|29306.7|29304.3|238
1582205100000|2020-02-20 13:25:00|29308.7|29306.3|29299.2|29296.8|29309.7|29307.3|29297.2|29294.8|432
1582205400000|2020-02-20 13:30:00|29298.7|29296.3|29305.7|29303.3|29324.2|29321.8|29298.2|29295.8|814
1582205700000|2020-02-20 13:35:00|29305.2|29302.8|29272.7|29270.3|29309.7|29307.3|29268.7|29266.3|1571
1582206000000|2020-02-20 13:40:00|29273.2|29270.8|29276.2|29273.8|29281.7|29279.3|29253.7|29251.3|1195
1582206300000|2020-02-20 13:45:00|29275.7|29273.3|29277.7|29275.3|29282.7|29280.3|29272.2|29269.8|424
1582206600000|2020-02-20 13:50:00|29277.2|29274.8|29272.2|29269.8|29277.7|29275.3|29254.7|29252.3|678
1582206900000|2020-02-20 13:55:00|29271.7|29269.3|29277.7|29275.3|29277.7|29275.3|29265.7|29263.3|519
1582207200000|2020-02-20 14:00:00|29277.2|29274.8|29279.7|29277.3|29288.2|29285.8|29272.7|29270.3|825
1582207500000|2020-02-20 14:05:00|29280.7|29278.3|29287.7|29285.3|29293.7|29291.3|29279.2|29276.8|553
1582207800000|2020-02-20 14:10:00|29287.2|29284.8|29288.7|29286.3|29289.7|29287.3|29282.7|29280.3|319
1582208100000|2020-02-20 14:15:00|29288.2|29285.8|29283.2|29280.8|29291.2|29288.8|29281.2|29278.8|229
1582208400000|2020-02-20 14:20:00|29282.7|29280.3|29289.2|29286.8|29291.2|29288.8|29282.2|29279.8|228
1582208700000|2020-02-20 14:25:00|29289.7|29287.3|29291.2|29288.8|29293.7|29291.3|29286.2|29283.8|467
1582209000000|2020-02-20 14:30:00|29292.2|29289.8|29313.3|29311.7|29318.3|29316.7|29283.3|29281.7|5049
1582209300000|2020-02-20 14:35:00|29313.8|29312.2|29311.3|29309.7|29316.3|29314.7|29272.3|29270.7|4665
1582209600000|2020-02-20 14:40:00|29311.8|29310.2|29302.8|29301.2|29318.3|29316.7|29293.3|29291.7|2547
1582209900000|2020-02-20 14:45:00|29303.3|29301.7|29299.3|29297.7|29308.3|29306.7|29284.8|29283.2|2675
1582210200000|2020-02-20 14:50:00|29298.8|29297.2|29337.3|29335.7|29340.3|29338.7|29298.3|29296.7|3322
1582210500000|2020-02-20 14:55:00|29336.3|29334.7|29326.3|29324.7|29344.3|29342.7|29321.3|29319.7|2017
1582210800000|2020-02-20 15:00:00|29326.8|29325.2|29328.3|29326.7|29333.3|29331.7|29317.8|29316.2|1839
1582211100000|2020-02-20 15:05:00|29328.8|29327.2|29338.3|29336.7|29347.8|29346.2|29328.3|29326.7|1925
1582211400000|2020-02-20 15:10:00|29337.3|29335.7|29355.3|29353.7|29356.3|29354.7|29336.3|29334.7|1629
1582211700000|2020-02-20 15:15:00|29355.8|29354.2|29351.3|29349.7|29359.3|29357.7|29347.3|29345.7|1795
1582212000000|2020-02-20 15:20:00|29352.3|29350.7|29337.3|29335.7|29354.3|29352.7|29334.3|29332.7|2163
1582212300000|2020-02-20 15:25:00|29336.8|29335.2|29342.3|29340.7|29345.3|29343.7|29331.3|29329.7|1231
1582212600000|2020-02-20 15:30:00|29342.8|29341.2|29353.3|29351.7|29353.3|29351.7|29340.3|29338.7|968
1582212900000|2020-02-20 15:35:00|29352.8|29351.2|29355.3|29353.7|29364.3|29362.7|29337.3|29335.7|3358
1582213200000|2020-02-20 15:40:00|29356.3|29354.7|29357.3|29355.7|29360.3|29358.7|29349.3|29347.7|1283
1582213500000|2020-02-20 15:45:00|29357.8|29356.2|29343.3|29341.7|29364.3|29362.7|29342.3|29340.7|1296
1582213800000|2020-02-20 15:50:00|29342.8|29341.2|29335.8|29334.2|29353.3|29351.7|29330.3|29328.7|1860
1582214100000|2020-02-20 15:55:00|29335.3|29333.7|29325.3|29323.7|29342.3|29340.7|29324.3|29322.7|2377
1582214400000|2020-02-20 16:00:00|29325.8|29324.2|29292.3|29290.7|29328.3|29326.7|29290.3|29288.7|2842
1582214700000|2020-02-20 16:05:00|29291.8|29290.2|29286.3|29284.7|29301.3|29299.7|29285.3|29283.7|2389
1582215000000|2020-02-20 16:10:00|29285.8|29284.2|29224.3|29222.7|29288.3|29286.7|29224.3|29222.7|3806
1582215300000|2020-02-20 16:15:00|29224.8|29223.2|29208.3|29206.7|29230.3|29228.7|29183.3|29181.7|4950
1582215600000|2020-02-20 16:20:00|29207.8|29206.2|29197.8|29196.2|29221.8|29220.2|29187.3|29185.7|3512
1582215900000|2020-02-20 16:25:00|29198.3|29196.7|29136.3|29134.7|29200.3|29198.7|29132.8|29131.2|6226
1582216200000|2020-02-20 16:30:00|29135.8|29134.2|29010.3|29008.7|29152.3|29150.7|28948.3|28946.7|16842
1582216500000|2020-02-20 16:35:00|29010.8|29009.2|29053.3|29051.7|29063.3|29061.7|28981.8|28980.2|7253
1582216800000|2020-02-20 16:40:00|29051.8|29050.2|29068.3|29066.7|29085.8|29084.2|29025.8|29024.2|5363
1582217100000|2020-02-20 16:45:00|29067.8|29066.2|29026.3|29024.7|29071.3|29069.7|29019.3|29017.7|3057
1582217400000|2020-02-20 16:50:00|29025.8|29024.2|29102.3|29100.7|29108.3|29106.7|29016.3|29014.7|5375
1582217700000|2020-02-20 16:55:00|29103.3|29101.7|29072.3|29070.7|29122.8|29121.2|29070.3|29068.7|3789
1582218000000|2020-02-20 17:00:00|29071.3|29069.7|29042.3|29040.7|29085.3|29083.7|29039.8|29038.2|3970
1582218300000|2020-02-20 17:05:00|29041.8|29040.2|29020.3|29018.7|29059.3|29057.7|29016.3|29014.7|2815
1582218600000|2020-02-20 17:10:00|29019.8|29018.2|29092.3|29090.7|29102.3|29100.7|29017.3|29015.7|3726
1582218900000|2020-02-20 17:15:00|29091.8|29090.2|29064.3|29062.7|29092.3|29090.7|29050.3|29048.7|2308
1582219200000|2020-02-20 17:20:00|29063.8|29062.2|29052.3|29050.7|29068.3|29066.7|29037.3|29035.7|2557
1582219500000|2020-02-20 17:25:00|29051.3|29049.7|29065.3|29063.7|29075.8|29074.2|29048.3|29046.7|1972
1582219800000|2020-02-20 17:30:00|29064.8|29063.2|29084.3|29082.7|29089.3|29087.7|29045.3|29043.7|2440
1582220100000|2020-02-20 17:35:00|29083.8|29082.2|29081.3|29079.7|29091.3|29089.7|29071.3|29069.7|1912
1582220400000|2020-02-20 17:40:00|29080.8|29079.2|29069.8|29068.2|29095.3|29093.7|29066.3|29064.7|1495
1582220700000|2020-02-20 17:45:00|29069.3|29067.7|29080.8|29079.2|29107.8|29106.2|29059.8|29058.2|2344
1582221000000|2020-02-20 17:50:00|29080.3|29078.7|29086.8|29085.2|29094.3|29092.7|29069.8|29068.2|1332
1582221300000|2020-02-20 17:55:00|29086.3|29084.7|29118.3|29116.7|29124.8|29123.2|29083.8|29082.2|2172
1582221600000|2020-02-20 18:00:00|29118.8|29117.2|29107.8|29106.2|29118.8|29117.2|29097.8|29096.2|2012
1582221900000|2020-02-20 18:05:00|29106.8|29105.2|29151.8|29150.2|29153.8|29152.2|29101.8|29100.2|2623
1582222200000|2020-02-20 18:10:00|29151.3|29149.7|29190.8|29189.2|29192.8|29191.2|29147.8|29146.2|3049
1582222500000|2020-02-20 18:15:00|29191.3|29189.7|29155.8|29154.2|29198.8|29197.2|29151.8|29150.2|2272
1582222800000|2020-02-20 18:20:00|29155.3|29153.7|29158.3|29156.7|29166.8|29165.2|29154.8|29153.2|1049
1582223100000|2020-02-20 18:25:00|29157.8|29156.2|29162.8|29161.2|29175.3|29173.7|29146.3|29144.7|1341
1582223400000|2020-02-20 18:30:00|29163.3|29161.7|29175.8|29174.2|29178.8|29177.2|29155.8|29154.2|1595
1582223700000|2020-02-20 18:35:00|29174.8|29173.2|29151.8|29150.2|29176.3|29174.7|29134.8|29133.2|2272
1582224000000|2020-02-20 18:40:00|29151.3|29149.7|29134.3|29132.7|29159.8|29158.2|29127.8|29126.2|1422
1582224300000|2020-02-20 18:45:00|29133.8|29132.2|29144.8|29143.2|29164.3|29162.7|29130.3|29128.7|978
1582224600000|2020-02-20 18:50:00|29144.3|29142.7|29142.8|29141.2|29156.8|29155.2|29140.8|29139.2|838
1582224900000|2020-02-20 18:55:00|29143.3|29141.7|29136.8|29135.2|29151.8|29150.2|29130.8|29129.2|1288
1582225200000|2020-02-20 19:00:00|29138.3|29136.7|29173.8|29172.2|29177.3|29175.7|29137.8|29136.2|1878
1582225500000|2020-02-20 19:05:00|29173.3|29171.7|29172.8|29171.2|29192.8|29191.2|29167.8|29166.2|2019
1582225800000|2020-02-20 19:10:00|29173.8|29172.2|29186.8|29185.2|29204.8|29203.2|29173.8|29172.2|2316
1582226100000|2020-02-20 19:15:00|29187.3|29185.7|29175.8|29174.2|29197.8|29196.2|29174.8|29173.2|1368
1582226400000|2020-02-20 19:20:00|29176.8|29175.2|29197.8|29196.2|29199.8|29198.2|29174.8|29173.2|1359
1582226700000|2020-02-20 19:25:00|29197.3|29195.7|29173.8|29172.2|29198.8|29197.2|29167.3|29165.7|1412
1582227000000|2020-02-20 19:30:00|29173.3|29171.7|29214.8|29213.2|29219.8|29218.2|29172.3|29170.7|2422
1582227300000|2020-02-20 19:35:00|29214.3|29212.7|29215.8|29214.2|29225.8|29224.2|29206.8|29205.2|1669
1582227600000|2020-02-20 19:40:00|29216.3|29214.7|29207.8|29206.2|29219.8|29218.2|29200.8|29199.2|1376
1582227900000|2020-02-20 19:45:00|29208.3|29206.7|29195.8|29194.2|29214.3|29212.7|29193.8|29192.2|908
1582228200000|2020-02-20 19:50:00|29195.3|29193.7|29181.8|29180.2|29202.3|29200.7|29168.8|29167.2|1298
1582228500000|2020-02-20 19:55:00|29180.8|29179.2|29186.8|29185.2|29200.8|29199.2|29180.3|29178.7|1274
1582228800000|2020-02-20 20:00:00|29187.3|29185.7|29187.3|29185.7|29194.8|29193.2|29176.8|29175.2|1191
1582229100000|2020-02-20 20:05:00|29187.8|29186.2|29176.8|29175.2|29197.8|29196.2|29169.8|29168.2|1205
1582229400000|2020-02-20 20:10:00|29175.8|29174.2|29161.8|29160.2|29183.8|29182.2|29145.8|29144.2|2128
1582229700000|2020-02-20 20:15:00|29160.8|29159.2|29185.8|29184.2|29185.8|29184.2|29152.8|29151.2|1288
1582230000000|2020-02-20 20:20:00|29186.8|29185.2|29210.8|29209.2|29213.8|29212.2|29180.3|29178.7|1631
1582230300000|2020-02-20 20:25:00|29210.3|29208.7|29203.8|29202.2|29214.8|29213.2|29197.3|29195.7|1102
1582230600000|2020-02-20 20:30:00|29203.3|29201.7|29204.8|29203.2|29222.8|29221.2|29201.8|29200.2|2042
1582230900000|2020-02-20 20:35:00|29205.3|29203.7|29191.8|29190.2|29209.8|29208.2|29185.8|29184.2|1604
1582231200000|2020-02-20 20:40:00|29192.3|29190.7|29214.8|29213.2|29215.8|29214.2|29190.3|29188.7|1018
1582231500000|2020-02-20 20:45:00|29213.8|29212.2|29181.8|29180.2|29217.8|29216.2|29174.3|29172.7|2560
1582231800000|2020-02-20 20:50:00|29182.3|29180.7|29216.8|29215.2|29218.8|29217.2|29177.8|29176.2|2529
1582232100000|2020-02-20 20:55:00|29215.8|29214.2|29213.8|29212.2|29238.8|29237.2|29211.8|29210.2|3960
1582232400000|2020-02-20 21:00:00|29214.8|29213.2|29215.9|29212.1|29230.9|29227.1|29210.9|29207.1|1704
1582232700000|2020-02-20 21:05:00|29216.4|29212.6|29197.9|29194.1|29219.9|29216.1|29196.9|29193.1|1166
1582233000000|2020-02-20 21:10:00|29198.4|29194.6|29191.6|29181.8|29202.9|29199.1|29183.9|29180.1|936
1582233300000|2020-02-20 21:15:00|29191|29181.2|29192.4|29182.6|29196.5|29186.7|29190|29180.2|3
1582233600000|2020-02-20 21:20:00|29192.5|29182.7|29189.4|29179.6|29192.5|29182.7|29188.1|29178.3|0
1582233900000|2020-02-20 21:25:00|29189.1|29179.3|29189|29179.2|29191.1|29181.3|29188.4|29178.6|0
1582234200000|2020-02-20 21:30:00|29188.7|29186.3|29182.7|29180.3|29188.7|29186.3|29179.7|29177.3|263
1582234500000|2020-02-20 21:35:00|29183.7|29181.3|29183.7|29181.3|29186.7|29184.3|29181.7|29179.3|84
1582234800000|2020-02-20 21:40:00|29184.7|29182.3|29187.7|29185.3|29188.7|29186.3|29183.7|29181.3|57
1582235100000|2020-02-20 21:45:00|29186.7|29184.3|29173.7|29171.3|29188.7|29186.3|29172.7|29170.3|119
1582235400000|2020-02-20 21:50:00|29175.7|29173.3|29179.7|29177.3|29181.7|29179.3|29166.7|29164.3|321
1582235700000|2020-02-20 21:55:00|29178.7|29176.3|29175.2|29165.4|29185.7|29183.3|29169.7|29163.4|162
1582236000000|2020-02-20 22:00:00|29175.4|29165.6|29180.4|29170.6|29180.7|29170.9|29174.6|29164.8|0
1582236300000|2020-02-20 22:05:00|29180.2|29170.4|29181.3|29171.5|29181.3|29171.5|29180.2|29170.4|0
1582236600000|2020-02-20 22:10:00|29180|29170.2|29178.4|29168.6|29180|29170.2|29177.1|29167.3|0
1582236900000|2020-02-20 22:15:00|29175.3|29165.5|29178.3|29168.5|29179.3|29169.5|29172.6|29162.8|0
1582237200000|2020-02-20 22:20:00|29178.4|29168.6|29179.6|29169.8|29181.3|29171.5|29177.8|29168|0
1582237500000|2020-02-20 22:25:00|29178.3|29168.5|29178.1|29168.3|29179.5|29169.7|29175.9|29166.1|0
1582237800000|2020-02-20 22:30:00|29176.8|29167|29183.3|29173.5|29188.3|29178.5|29176.8|29167|0
1582238100000|2020-02-20 22:35:00|29183.4|29173.6|29189.2|29179.4|29192|29182.2|29182.4|29172.6|0
1582238400000|2020-02-20 22:40:00|29189.3|29179.5|29188.2|29178.4|29190.3|29180.5|29188.2|29178.4|0
1582238700000|2020-02-20 22:45:00|29187.6|29177.8|29184.6|29174.8|29187.6|29177.8|29183.3|29173.5|0
1582239000000|2020-02-20 22:50:00|29183.4|29173.6|29185.4|29175.6|29185.4|29175.6|29182.5|29172.7|0
1582239300000|2020-02-20 22:55:00|29185.3|29175.5|29182.1|29172.3|29188.8|29179|29182.1|29172.3|0
1582239600000|2020-02-20 23:00:00|29171.4|29167.6|29187.4|29183.6|29192.4|29188.6|29155.4|29151.6|378
1582239900000|2020-02-20 23:05:00|29187.9|29184.1|29170.4|29166.6|29188.4|29184.6|29169.4|29165.6|284
1582240200000|2020-02-20 23:10:00|29170.9|29167.1|29168.9|29165.1|29180.9|29177.1|29167.4|29163.6|222
1582240500000|2020-02-20 23:15:00|29168.4|29164.6|29135.4|29131.6|29168.4|29164.6|29132.4|29128.6|668
1582240800000|2020-02-20 23:20:00|29134.9|29131.1|29131.9|29128.1|29136.9|29133.1|29119.4|29115.6|505
1582241100000|2020-02-20 23:25:00|29132.4|29128.6|29136.4|29132.6|29141.4|29137.6|29128.4|29124.6|571
1582241400000|2020-02-20 23:30:00|29136.9|29133.1|29119.9|29116.1|29150.4|29146.6|29118.9|29115.1|578
1582241700000|2020-02-20 23:35:00|29119.4|29115.6|29138.4|29134.6|29138.4|29134.6|29119.4|29115.6|516
1582242000000|2020-02-20 23:40:00|29137.9|29134.1|29142.4|29138.6|29148.9|29145.1|29136.9|29133.1|264
1582242300000|2020-02-20 23:45:00|29141.9|29138.1|29092.4|29088.6|29145.9|29142.1|29058.9|29055.1|1740
1582242600000|2020-02-20 23:50:00|29091.9|29088.1|29088.9|29085.1|29092.4|29088.6|29067.4|29063.6|896
1582242900000|2020-02-20 23:55:00|29088.4|29084.6|29080.4|29076.6|29101.4|29097.6|29064.4|29060.6|929
1582243200000|2020-02-21 00:00:00|29079.9|29076.1|29101.4|29097.6|29105.4|29101.6|29078.4|29074.6|583
1582243500000|2020-02-21 00:05:00|29100.9|29097.1|29128.9|29125.1|29140.4|29136.6|29094.4|29090.6|1077
1582243800000|2020-02-21 00:10:00|29129.4|29125.6|29123.9|29120.1|29134.9|29131.1|29110.9|29107.1|696
1582244100000|2020-02-21 00:15:00|29124.4|29120.6|29123.9|29120.1|29130.9|29127.1|29113.9|29110.1|302
1582244400000|2020-02-21 00:20:00|29123.4|29119.6|29145.9|29142.1|29156.9|29153.1|29122.9|29119.1|946
1582244700000|2020-02-21 00:25:00|29145.4|29141.6|29130.4|29126.6|29152.9|29149.1|29119.9|29116.1|667
1582245000000|2020-02-21 00:30:00|29130.9|29127.1|29142.9|29139.1|29149.9|29146.1|29125.9|29122.1|592
1582245300000|2020-02-21 00:35:00|29143.4|29139.6|29162.9|29159.1|29169.9|29166.1|29142.4|29138.6|501
1582245600000|2020-02-21 00:40:00|29162.4|29158.6|29143.9|29140.1|29162.9|29159.1|29137.9|29134.1|426
1582245900000|2020-02-21 00:45:00|29143.4|29139.6|29135.9|29132.1|29143.4|29139.6|29124.9|29121.1|449
1582246200000|2020-02-21 00:50:00|29136.4|29132.6|29127.4|29123.6|29143.9|29140.1|29118.9|29115.1|509
1582246500000|2020-02-21 00:55:00|29126.9|29123.1|29143.4|29139.6|29144.4|29140.6|29122.9|29119.1|329
1582246800000|2020-02-21 01:00:00|29143.9|29140.1|29116.9|29113.1|29149.9|29146.1|29107.4|29103.6|854
1582247100000|2020-02-21 01:05:00|29116.4|29112.6|29125.9|29122.1|29136.4|29132.6|29111.4|29107.6|441
1582247400000|2020-02-21 01:10:00|29125.4|29121.6|29131.9|29128.1|29141.9|29138.1|29119.9|29116.1|470
1582247700000|2020-02-21 01:15:00|29130.9|29127.1|29152.9|29149.1|29155.9|29152.1|29130.9|29127.1|584
1582248000000|2020-02-21 01:20:00|29153.4|29149.6|29145.4|29141.6|29156.9|29153.1|29137.9|29134.1|260
1582248300000|2020-02-21 01:25:00|29145.9|29142.1|29128.9|29125.1|29148.4|29144.6|29125.9|29122.1|417
1582248600000|2020-02-21 01:30:00|29129.4|29125.6|29148.9|29145.1|29155.9|29152.1|29127.4|29123.6|401
1582248900000|2020-02-21 01:35:00|29149.4|29145.6|29145.4|29141.6|29156.4|29152.6|29143.9|29140.1|332
1582249200000|2020-02-21 01:40:00|29145.9|29142.1|29142.9|29139.1|29153.9|29150.1|29135.9|29132.1|276
1582249500000|2020-02-21 01:45:00|29142.4|29138.6|29129.9|29126.1|29145.4|29141.6|29128.9|29125.1|309
1582249800000|2020-02-21 01:50:00|29130.4|29126.6|29119.4|29115.6|29145.9|29142.1|29117.9|29114.1|346
1582250100000|2020-02-21 01:55:00|29118.9|29115.1|29123.9|29120.1|29132.9|29129.1|29118.4|29114.6|212
1582250400000|2020-02-21 02:00:00|29123.4|29119.6|29103.9|29100.1|29125.9|29122.1|29099.9|29096.1|570
1582250700000|2020-02-21 02:05:00|29102.4|29098.6|29097.9|29094.1|29111.4|29107.6|29096.9|29093.1|395
1582251000000|2020-02-21 02:10:00|29098.4|29094.6|29111.4|29107.6|29116.4|29112.6|29096.9|29093.1|277
1582251300000|2020-02-21 02:15:00|29111.9|29108.1|29095.9|29092.1|29123.4|29119.6|29090.4|29086.6|432
1582251600000|2020-02-21 02:20:00|29096.4|29092.6|29095.9|29092.1|29109.4|29105.6|29094.9|29091.1|283
1582251900000|2020-02-21 02:25:00|29095.4|29091.6|29077.9|29074.1|29099.9|29096.1|29075.4|29071.6|614
1582252200000|2020-02-21 02:30:00|29076.9|29073.1|29083.9|29080.1|29092.4|29088.6|29073.9|29070.1|357
1582252500000|2020-02-21 02:35:00|29083.4|29079.6|29102.4|29098.6|29102.9|29099.1|29082.9|29079.1|459
1582252800000|2020-02-21 02:40:00|29102.9|29099.1|29107.9|29104.1|29112.4|29108.6|29098.9|29095.1|356
1582253100000|2020-02-21 02:45:00|29107.4|29103.6|29113.9|29110.1|29115.4|29111.6|29103.4|29099.6|265
1582253400000|2020-02-21 02:50:00|29114.4|29110.6|29100.9|29097.1|29115.4|29111.6|29097.4|29093.6|260
1582253700000|2020-02-21 02:55:00|29100.4|29096.6|29107.9|29104.1|29108.9|29105.1|29096.4|29092.6|181
1582254000000|2020-02-21 03:00:00|29107.4|29103.6|29113.9|29110.1|29117.9|29114.1|29098.4|29094.6|256
1582254300000|2020-02-21 03:05:00|29114.4|29110.6|29119.4|29115.6|29120.9|29117.1|29112.4|29108.6|182
1582254600000|2020-02-21 03:10:00|29119.9|29116.1|29109.4|29105.6|29119.9|29116.1|29107.4|29103.6|246
1582254900000|2020-02-21 03:15:00|29108.9|29105.1|29103.9|29100.1|29114.9|29111.1|29101.9|29098.1|184
1582255200000|2020-02-21 03:20:00|29104.9|29101.1|29108.4|29104.6|29111.4|29107.6|29104.4|29100.6|124
1582255500000|2020-02-21 03:25:00|29108.9|29105.1|29120.4|29116.6|29125.9|29122.1|29105.9|29102.1|244
1582255800000|2020-02-21 03:30:00|29119.9|29116.1|29114.9|29111.1|29124.9|29121.1|29112.9|29109.1|131
1582256100000|2020-02-21 03:35:00|29115.4|29111.6|29109.9|29106.1|29117.9|29114.1|29104.9|29101.1|129
1582256400000|2020-02-21 03:40:00|29109.4|29105.6|29109.9|29106.1|29117.4|29113.6|29106.9|29103.1|178
1582256700000|2020-02-21 03:45:00|29109.4|29105.6|29110.9|29107.1|29113.4|29109.6|29106.9|29103.1|70
1582257000000|2020-02-21 03:50:00|29111.9|29108.1|29112.9|29109.1|29116.9|29113.1|29110.9|29107.1|74
1582257300000|2020-02-21 03:55:00|29113.4|29109.6|29120.4|29116.6|29121.4|29117.6|29112.4|29108.6|68
1582257600000|2020-02-21 04:00:00|29120.9|29117.1|29119.4|29115.6|29120.9|29117.1|29115.9|29112.1|74
1582257900000|2020-02-21 04:05:00|29119.9|29116.1|29117.9|29114.1|29120.9|29117.1|29111.9|29108.1|58
1582258200000|2020-02-21 04:10:00|29119.4|29115.6|29115.4|29111.6|29121.9|29118.1|29115.4|29111.6|95
1582258500000|2020-02-21 04:15:00|29115.9|29112.1|29115.4|29111.6|29118.9|29115.1|29107.9|29104.1|88
1582258800000|2020-02-21 04:20:00|29114.9|29111.1|29109.9|29106.1|29115.4|29111.6|29107.9|29104.1|65
1582259100000|2020-02-21 04:25:00|29109.4|29105.6|29099.9|29096.1|29111.4|29107.6|29095.4|29091.6|182
1582259400000|2020-02-21 04:30:00|29098.9|29095.1|29099.4|29095.6|29101.9|29098.1|29094.9|29091.1|225
1582259700000|2020-02-21 04:35:00|29099.9|29096.1|29087.9|29084.1|29100.9|29097.1|29086.9|29083.1|189
1582260000000|2020-02-21 04:40:00|29088.4|29084.6|29089.9|29086.1|29094.9|29091.1|29084.9|29081.1|212
1582260300000|2020-02-21 04:45:00|29090.4|29086.6|29093.4|29089.6|29095.9|29092.1|29087.9|29084.1|146
1582260600000|2020-02-21 04:50:00|29092.9|29089.1|29097.4|29093.6|29098.9|29095.1|29091.9|29088.1|138
1582260900000|2020-02-21 04:55:00|29096.9|29093.1|29101.9|29098.1|29102.4|29098.6|29096.9|29093.1|244
1582261200000|2020-02-21 05:00:00|29102.9|29099.1|29101.4|29097.6|29114.9|29111.1|29100.4|29096.6|629
1582261500000|2020-02-21 05:05:00|29100.9|29097.1|29095.9|29092.1|29104.4|29100.6|29095.9|29092.1|139
1582261800000|2020-02-21 05:10:00|29096.4|29092.6|29107.4|29103.6|29116.4|29112.6|29095.4|29091.6|244
1582262100000|2020-02-21 05:15:00|29107.9|29104.1|29105.9|29102.1|29107.9|29104.1|29100.9|29097.1|78
1582262400000|2020-02-21 05:20:00|29105.4|29101.6|29096.4|29092.6|29109.9|29106.1|29095.9|29092.1|176
1582262700000|2020-02-21 05:25:00|29095.9|29092.1|29079.9|29076.1|29101.9|29098.1|29079.9|29076.1|437
1582263000000|2020-02-21 05:30:00|29080.4|29076.6|29073.9|29070.1|29085.4|29081.6|29069.9|29066.1|419
1582263300000|2020-02-21 05:35:00|29073.4|29069.6|29063.9|29060.1|29081.4|29077.6|29061.9|29058.1|408
1582263600000|2020-02-21 05:40:00|29063.4|29059.6|29068.9|29065.1|29070.9|29067.1|29059.9|29056.1|423
1582263900000|2020-02-21 05:45:00|29069.4|29065.6|29061.9|29058.1|29075.4|29071.6|29060.9|29057.1|462
1582264200000|2020-02-21 05:50:00|29060.9|29057.1|29066.9|29063.1|29067.9|29064.1|29056.9|29053.1|290
1582264500000|2020-02-21 05:55:00|29066.4|29062.6|29071.4|29067.6|29072.9|29069.1|29063.9|29060.1|174
1582264800000|2020-02-21 06:00:00|29070.9|29067.1|29074.9|29071.1|29082.9|29079.1|29065.9|29062.1|327
1582265100000|2020-02-21 06:05:00|29075.9|29072.1|29063.9|29060.1|29076.9|29073.1|29059.4|29055.6|295
1582265400000|2020-02-21 06:10:00|29064.4|29060.6|29060.9|29057.1|29068.9|29065.1|29058.9|29055.1|203
1582265700000|2020-02-21 06:15:00|29059.9|29056.1|29045.9|29042.1|29065.9|29062.1|29042.9|29039.1|409
1582266000000|2020-02-21 06:20:00|29045.4|29041.6|29044.9|29041.1|29048.9|29045.1|29038.4|29034.6|324
1582266300000|2020-02-21 06:25:00|29045.4|29041.6|29039.9|29036.1|29047.9|29044.1|29039.4|29035.6|277
1582266600000|2020-02-21 06:30:00|29040.4|29036.6|29038.9|29035.1|29044.9|29041.1|29035.9|29032.1|251
1582266900000|2020-02-21 06:35:00|29038.4|29034.6|29039.9|29036.1|29043.9|29040.1|29025.9|29022.1|450
1582267200000|2020-02-21 06:40:00|29040.4|29036.6|29047.9|29044.1|29050.4|29046.6|29037.9|29034.1|176
1582267500000|2020-02-21 06:45:00|29048.4|29044.6|29067.4|29063.6|29067.9|29064.1|29046.9|29043.1|527
1582267800000|2020-02-21 06:50:00|29067.9|29064.1|29070.9|29067.1|29070.9|29067.1|29060.4|29056.6|269
1582268100000|2020-02-21 06:55:00|29070.4|29066.6|29052.9|29049.1|29072.9|29069.1|29052.9|29049.1|301
1582268400000|2020-02-21 07:00:00|29051.9|29048.1|29029.9|29026.1|29059.9|29056.1|29027.4|29023.6|1034
1582268700000|2020-02-21 07:05:00|29029.4|29025.6|29030.4|29026.6|29039.9|29036.1|29019.9|29016.1|542
1582269000000|2020-02-21 07:10:00|29029.9|29026.1|29021.9|29018.1|29036.9|29033.1|29013.9|29010.1|1181
1582269300000|2020-02-21 07:15:00|29022.4|29018.6|29035.4|29031.6|29049.9|29046.1|29014.9|29011.1|687
1582269600000|2020-02-21 07:20:00|29035.9|29032.1|29028.9|29025.1|29038.9|29035.1|29021.9|29018.1|488
1582269900000|2020-02-21 07:25:00|29028.4|29024.6|29042.9|29039.1|29045.9|29042.1|29027.9|29024.1|399
1582270200000|2020-02-21 07:30:00|29042.4|29038.6|29032.4|29028.6|29043.9|29040.1|29023.9|29020.1|461
1582270500000|2020-02-21 07:35:00|29031.9|29028.1|29021.4|29017.6|29037.4|29033.6|29019.9|29016.1|275
1582270800000|2020-02-21 07:40:00|29021.9|29018.1|29025.9|29022.1|29027.9|29024.1|29019.9|29016.1|385
1582271100000|2020-02-21 07:45:00|29026.4|29022.6|29042.9|29039.1|29045.4|29041.6|29026.4|29022.6|413
1582271400000|2020-02-21 07:50:00|29042.4|29038.6|29035.4|29031.6|29045.9|29042.1|29028.4|29024.6|279
1582271700000|2020-02-21 07:55:00|29034.4|29030.6|29028.9|29025.1|29036.4|29032.6|29027.4|29023.6|179
1582272000000|2020-02-21 08:00:00|29028.2|29025.8|29020.2|29017.8|29035.7|29033.3|28997.7|28995.3|1359
1582272300000|2020-02-21 08:05:00|29019.7|29017.3|28993.7|28991.3|29023.2|29020.8|28986.2|28983.8|1100
1582272600000|2020-02-21 08:10:00|28993.2|28990.8|29003.7|29001.3|29012.7|29010.3|28986.7|28984.3|909
1582272900000|2020-02-21 08:15:00|29003.2|29000.8|29036.2|29033.8|29039.7|29037.3|28998.7|28996.3|1197
1582273200000|2020-02-21 08:20:00|29036.7|29034.3|29031.7|29029.3|29045.7|29043.3|29027.2|29024.8|1018
1582273500000|2020-02-21 08:25:00|29031.2|29028.8|29025.7|29023.3|29036.2|29033.8|29022.2|29019.8|845
1582273800000|2020-02-21 08:30:00|29025.2|29022.8|29079.7|29077.3|29103.2|29100.8|29024.7|29022.3|2686
1582274100000|2020-02-21 08:35:00|29080.2|29077.8|29095.7|29093.3|29098.2|29095.8|29074.7|29072.3|1214
1582274400000|2020-02-21 08:40:00|29096.2|29093.8|29090.7|29088.3|29111.2|29108.8|29085.2|29082.8|834
1582274700000|2020-02-21 08:45:00|29091.2|29088.8|29072.2|29069.8|29100.2|29097.8|29072.2|29069.8|679
1582275000000|2020-02-21 08:50:00|29072.7|29070.3|29060.2|29057.8|29078.2|29075.8|29059.2|29056.8|1078
1582275300000|2020-02-21 08:55:00|29059.7|29057.3|29083.2|29080.8|29084.2|29081.8|29057.2|29054.8|717
1582275600000|2020-02-21 09:00:00|29082.7|29080.3|29099.7|29097.3|29111.7|29109.3|29082.2|29079.8|960
1582275900000|2020-02-21 09:05:00|29099.2|29096.8|29084.2|29081.8|29104.2|29101.8|29081.2|29078.8|422
1582276200000|2020-02-21 09:10:00|29084.7|29082.3|29079.2|29076.8|29090.2|29087.8|29077.7|29075.3|336
1582276500000|2020-02-21 09:15:00|29079.7|29077.3|29069.7|29067.3|29083.7|29081.3|29069.2|29066.8|457
1582276800000|2020-02-21 09:20:00|29070.2|29067.8|29063.2|29060.8|29074.2|29071.8|29061.2|29058.8|399
1582277100000|2020-02-21 09:25:00|29063.7|29061.3|29072.7|29070.3|29072.7|29070.3|29063.7|29061.3|273
1582277400000|2020-02-21 09:30:00|29073.2|29070.8|29065.7|29063.3|29082.2|29079.8|29060.7|29058.3|410
1582277700000|2020-02-21 09:35:00|29066.2|29063.8|29069.2|29066.8|29073.2|29070.8|29063.2|29060.8|499
1582278000000|2020-02-21 09:40:00|29068.7|29066.3|29089.2|29086.8|29090.2|29087.8|29067.2|29064.8|693
1582278300000|2020-02-21 09:45:00|29089.7|29087.3|29066.2|29063.8|29092.7|29090.3|29063.2|29060.8|593
1582278600000|2020-02-21 09:50:00|29066.7|29064.3|29043.7|29041.3|29067.2|29064.8|29042.2|29039.8|869
1582278900000|2020-02-21 09:55:00|29043.2|29040.8|29054.2|29051.8|29056.2|29053.8|29042.7|29040.3|403
1582279200000|2020-02-21 10:00:00|29054.7|29052.3|29077.2|29074.8|29081.7|29079.3|29053.7|29051.3|709
1582279500000|2020-02-21 10:05:00|29077.7|29075.3|29080.2|29077.8|29089.2|29086.8|29074.2|29071.8|560
1582279800000|2020-02-21 10:10:00|29079.7|29077.3|29097.7|29095.3|29098.7|29096.3|29076.2|29073.8|568
1582280100000|2020-02-21 10:15:00|29098.2|29095.8|29092.7|29090.3|29098.7|29096.3|29084.2|29081.8|814
1582280400000|2020-02-21 10:20:00|29092.2|29089.8|29089.7|29087.3|29100.2|29097.8|29084.7|29082.3|508
1582280700000|2020-02-21 10:25:00|29089.2|29086.8|29089.2|29086.8|29098.2|29095.8|29082.2|29079.8|521
1582281000000|2020-02-21 10:30:00|29089.7|29087.3|29076.7|29074.3|29091.7|29089.3|29075.2|29072.8|325
1582281300000|2020-02-21 10:35:00|29077.2|29074.8|29079.2|29076.8|29082.2|29079.8|29075.7|29073.3|181
1582281600000|2020-02-21 10:40:00|29078.7|29076.3|29073.2|29070.8|29084.2|29081.8|29068.7|29066.3|284
1582281900000|2020-02-21 10:45:00|29072.7|29070.3|29081.2|29078.8|29085.7|29083.3|29071.2|29068.8|601
1582282200000|2020-02-21 10:50:00|29082.2|29079.8|29101.2|29098.8|29107.7|29105.3|29077.2|29074.8|921
1582282500000|2020-02-21 10:55:00|29101.7|29099.3|29084.2|29081.8|29105.2|29102.8|29084.2|29081.8|533
1582282800000|2020-02-21 11:00:00|29083.7|29081.3|29082.2|29079.8|29093.2|29090.8|29077.2|29074.8|472
1582283100000|2020-02-21 11:05:00|29082.7|29080.3|29067.2|29064.8|29082.7|29080.3|29062.2|29059.8|556
1582283400000|2020-02-21 11:10:00|29066.7|29064.3|29068.7|29066.3|29080.2|29077.8|29065.2|29062.8|539
1582283700000|2020-02-21 11:15:00|29069.2|29066.8|29076.2|29073.8|29079.2|29076.8|29059.2|29056.8|505
1582284000000|2020-02-21 11:20:00|29075.7|29073.3|29073.2|29070.8|29078.2|29075.8|29071.2|29068.8|369
1582284300000|2020-02-21 11:25:00|29073.7|29071.3|29086.7|29084.3|29087.2|29084.8|29073.2|29070.8|253
1582284600000|2020-02-21 11:30:00|29087.2|29084.8|29094.2|29091.8|29099.2|29096.8|29084.2|29081.8|409
1582284900000|2020-02-21 11:35:00|29094.7|29092.3|29095.7|29093.3|29099.7|29097.3|29088.7|29086.3|409
1582285200000|2020-02-21 11:40:00|29095.2|29092.8|29102.2|29099.8|29105.2|29102.8|29092.2|29089.8|673
1582285500000|2020-02-21 11:45:00|29102.7|29100.3|29088.2|29085.8|29107.2|29104.8|29088.2|29085.8|477
1582285800000|2020-02-21 11:50:00|29087.2|29084.8|29088.2|29085.8|29094.2|29091.8|29086.2|29083.8|326
1582286100000|2020-02-21 11:55:00|29087.2|29084.8|29088.2|29085.8|29089.2|29086.8|29072.7|29070.3|639
1582286400000|2020-02-21 12:00:00|29088.7|29086.3|29085.7|29083.3|29099.2|29096.8|29084.7|29082.3|441
1582286700000|2020-02-21 12:05:00|29086.2|29083.8|29087.2|29084.8|29092.2|29089.8|29082.2|29079.8|279
1582287000000|2020-02-21 12:10:00|29087.7|29085.3|29086.2|29083.8|29092.7|29090.3|29083.2|29080.8|246
1582287300000|2020-02-21 12:15:00|29084.2|29081.8|29091.2|29088.8|29095.7|29093.3|29082.7|29080.3|491
1582287600000|2020-02-21 12:20:00|29090.7|29088.3|29098.2|29095.8|29103.2|29100.8|29088.7|29086.3|311
1582287900000|2020-02-21 12:25:00|29097.7|29095.3|29102.7|29100.3|29106.2|29103.8|29094.2|29091.8|306
1582288200000|2020-02-21 12:30:00|29102.2|29099.8|29107.7|29105.3|29112.2|29109.8|29100.2|29097.8|631
1582288500000|2020-02-21 12:35:00|29107.2|29104.8|29111.2|29108.8|29120.7|29118.3|29105.7|29103.3|737
1582288800000|2020-02-21 12:40:00|29111.7|29109.3|29114.2|29111.8|29119.2|29116.8|29110.2|29107.8|368
1582289100000|2020-02-21 12:45:00|29114.7|29112.3|29133.2|29130.8|29136.2|29133.8|29114.7|29112.3|906
1582289400000|2020-02-21 12:50:00|29133.7|29131.3|29121.2|29118.8|29134.2|29131.8|29118.7|29116.3|580
1582289700000|2020-02-21 12:55:00|29120.7|29118.3|29115.7|29113.3|29129.7|29127.3|29114.2|29111.8|377
1582290000000|2020-02-21 13:00:00|29115.2|29112.8|29121.2|29118.8|29131.7|29129.3|29114.2|29111.8|478
1582290300000|2020-02-21 13:05:00|29121.7|29119.3|29116.2|29113.8|29124.7|29122.3|29110.7|29108.3|335
1582290600000|2020-02-21 13:10:00|29117.2|29114.8|29103.2|29100.8|29117.2|29114.8|29102.2|29099.8|594
1582290900000|2020-02-21 13:15:00|29104.2|29101.8|29093.2|29090.8|29112.2|29109.8|29093.2|29090.8|741
1582291200000|2020-02-21 13:20:00|29092.2|29089.8|29096.2|29093.8|29102.2|29099.8|29087.7|29085.3|627
1582291500000|2020-02-21 13:25:00|29095.2|29092.8|29093.2|29090.8|29099.7|29097.3|29089.2|29086.8|382
1582291800000|2020-02-21 13:30:00|29093.7|29091.3|29078.2|29075.8|29097.2|29094.8|29066.2|29063.8|922
1582292100000|2020-02-21 13:35:00|29078.7|29076.3|29093.2|29090.8|29096.2|29093.8|29078.7|29076.3|666
1582292400000|2020-02-21 13:40:00|29093.7|29091.3|29088.7|29086.3|29097.7|29095.3|29086.2|29083.8|480
1582292700000|2020-02-21 13:45:00|29088.2|29085.8|29078.2|29075.8|29088.2|29085.8|29067.2|29064.8|623
1582293000000|2020-02-21 13:50:00|29078.7|29076.3|29079.2|29076.8|29081.2|29078.8|29072.2|29069.8|264
1582293300000|2020-02-21 13:55:00|29078.7|29076.3|29069.2|29066.8|29084.2|29081.8|29067.7|29065.3|454
1582293600000|2020-02-21 14:00:00|29069.7|29067.3|29076.2|29073.8|29083.7|29081.3|29067.2|29064.8|740
1582293900000|2020-02-21 14:05:00|29076.7|29074.3|29079.7|29077.3|29091.7|29089.3|29076.7|29074.3|463
1582294200000|2020-02-21 14:10:00|29079.2|29076.8|29095.2|29092.8|29097.2|29094.8|29077.2|29074.8|564
1582294500000|2020-02-21 14:15:00|29094.7|29092.3|29104.7|29102.3|29106.7|29104.3|29091.2|29088.8|525
1582294800000|2020-02-21 14:20:00|29104.2|29101.8|29108.2|29105.8|29113.2|29110.8|29100.7|29098.3|594
1582295100000|2020-02-21 14:25:00|29108.7|29106.3|29097.2|29094.8|29109.2|29106.8|29073.2|29070.8|1477
1582295400000|2020-02-21 14:30:00|29096.8|29095.2|29082.8|29081.2|29120.8|29119.2|29072.8|29071.2|7017
1582295700000|2020-02-21 14:35:00|29082.3|29080.7|29041.8|29040.2|29082.3|29080.7|29035.8|29034.2|5894
1582296000000|2020-02-21 14:40:00|29042.3|29040.7|29025.8|29024.2|29042.8|29041.2|28990.8|28989.2|4800
1582296300000|2020-02-21 14:45:00|29020.8|29019.2|28927.8|28926.2|29020.8|29019.2|28925.8|28924.2|9031
1582296600000|2020-02-21 14:50:00|28928.3|28926.7|28970.8|28969.2|28975.8|28974.2|28925.3|28923.7|6451
1582296900000|2020-02-21 14:55:00|28970.3|28968.7|28974.8|28973.2|28992.3|28990.7|28951.8|28950.2|3827
1582297200000|2020-02-21 15:00:00|28975.3|28973.7|28942.8|28941.2|28983.8|28982.2|28926.8|28925.2|4157
1582297500000|2020-02-21 15:05:00|28942.3|28940.7|28970.8|28969.2|28976.3|28974.7|28929.8|28928.2|3836
1582297800000|2020-02-21 15:10:00|28971.8|28970.2|28936|28934.4|28979|28977.4|28929|28927.4|4247
1582298100000|2020-02-21 15:15:00|28936.5|28934.9|28974|28972.4|28981|28979.4|28931|28929.4|4226
1582298400000|2020-02-21 15:20:00|28973.5|28971.9|29018|29016.4|29022|29020.4|28969|28967.4|6460
1582298700000|2020-02-21 15:25:00|29017.5|29015.9|28984|28982.4|29022|29020.4|28981|28979.4|3501
1582299000000|2020-02-21 15:30:00|28984.5|28982.9|28945|28943.4|28987.5|28985.9|28937.5|28935.9|3561
1582299300000|2020-02-21 15:35:00|28944.5|28942.9|28933|28931.4|28964.5|28962.9|28932|28930.4|3173
1582299600000|2020-02-21 15:40:00|28932|28930.4|28919|28917.4|28938|28936.4|28894|28892.4|6494
1582299900000|2020-02-21 15:45:00|28918.5|28916.9|28933|28931.4|28938|28936.4|28892|28890.4|5477
1582300200000|2020-02-21 15:50:00|28934|28932.4|28956|28954.4|28962|28960.4|28922|28920.4|4190
1582300500000|2020-02-21 15:55:00|28955.5|28953.9|28965|28963.4|28969|28967.4|28950.5|28948.9|2546
1582300800000|2020-02-21 16:00:00|28965.5|28963.9|28983|28981.4|28990|28988.4|28950|28948.4|3091
1582301100000|2020-02-21 16:05:00|28984|28982.4|28968|28966.4|28993|28991.4|28966|28964.4|2029
1582301400000|2020-02-21 16:10:00|28967.5|28965.9|28981|28979.4|28990|28988.4|28956|28954.4|2114
1582301700000|2020-02-21 16:15:00|28980.5|28978.9|28963|28961.4|28992|28990.4|28960.5|28958.9|2005
1582302000000|2020-02-21 16:20:00|28963.5|28961.9|29003|29001.4|29009|29007.4|28956|28954.4|2985
1582302300000|2020-02-21 16:25:00|29002.5|29000.9|29011|29009.4|29021|29019.4|28995|28993.4|2676
1582302600000|2020-02-21 16:30:00|29011.5|29009.9|29027|29025.4|29039|29037.4|29010|29008.4|2829
1582302900000|2020-02-21 16:35:00|29027.5|29025.9|29028|29026.4|29033|29031.4|29019|29017.4|1855
1582303200000|2020-02-21 16:40:00|29027.5|29025.9|29032|29030.4|29042|29040.4|29014.5|29012.9|2236
1582303500000|2020-02-21 16:45:00|29031.5|29029.9|29007|29005.4|29035|29033.4|29003|29001.4|1988
1582303800000|2020-02-21 16:50:00|29006.5|29004.9|29048|29046.4|29049|29047.4|29006.5|29004.9|1492
1582304100000|2020-02-21 16:55:00|29048.5|29046.9|29032|29030.4|29059|29057.4|29028|29026.4|2128
1582304400000|2020-02-21 17:00:00|29031|29029.4|29052|29050.4|29056|29054.4|29023|29021.4|1585
1582304700000|2020-02-21 17:05:00|29053|29051.4|29037.5|29035.9|29074|29072.4|29037|29035.4|2319
1582305000000|2020-02-21 17:10:00|29037|29035.4|29043|29041.4|29056|29054.4|29037|29035.4|1267
1582305300000|2020-02-21 17:15:00|29043.5|29041.9|29035|29033.4|29050.5|29048.9|29030|29028.4|2721
1582305600000|2020-02-21 17:20:00|29035.5|29033.9|29016|29014.4|29049|29047.4|29015|29013.4|2413
1582305900000|2020-02-21 17:25:00|29016.5|29014.9|29020|29018.4|29024|29022.4|29013|29011.4|1715
1582306200000|2020-02-21 17:30:00|29019|29017.4|29009|29007.4|29029|29027.4|29006|29004.4|1875
1582306500000|2020-02-21 17:35:00|29008.5|29006.9|29032|29030.4|29034.5|29032.9|29006|29004.4|1325
1582306800000|2020-02-21 17:40:00|29031.2|29029.6|29029.2|29027.6|29038.2|29036.6|29014.7|29013.1|1598
1582307100000|2020-02-21 17:45:00|29028.2|29026.6|29016.2|29014.6|29036.2|29034.6|29012.2|29010.6|2376
1582307400000|2020-02-21 17:50:00|29015.7|29014.1|29003.2|29001.6|29019.2|29017.6|29002.2|29000.6|942
1582307700000|2020-02-21 17:55:00|29002.7|29001.1|29018.2|29016.6|29018.7|29017.1|29001.2|28999.6|1011
1582308000000|2020-02-21 18:00:00|29017.7|29016.1|29034.2|29032.6|29041.2|29039.6|29008.2|29006.6|1560
1582308300000|2020-02-21 18:05:00|29033.7|29032.1|29020.7|29019.1|29040.2|29038.6|29018.2|29016.6|1807
1582308600000|2020-02-21 18:10:00|29021.2|29019.6|28996.2|28994.6|29028.2|29026.6|28996.2|28994.6|1754
1582308900000|2020-02-21 18:15:00|28996.7|28995.1|28997.2|28995.6|29013.2|29011.6|28993.7|28992.1|1458
1582309200000|2020-02-21 18:20:00|28996.7|28995.1|28984.2|28982.6|29000.2|28998.6|28974.2|28972.6|2094
1582309500000|2020-02-21 18:25:00|28984.7|28983.1|28976.7|28975.1|29002.2|29000.6|28976.2|28974.6|1312
1582309800000|2020-02-21 18:30:00|28976.2|28974.6|28969.2|28967.6|28980.7|28979.1|28963.2|28961.6|1556
1582310100000|2020-02-21 18:35:00|28969.7|28968.1|28963.2|28961.6|28978.2|28976.6|28948.2|28946.6|1807
1582310400000|2020-02-21 18:40:00|28963.7|28962.1|28963.2|28961.6|28975.7|28974.1|28958.2|28956.6|1420
1582310700000|2020-02-21 18:45:00|28963.7|28962.1|28946.2|28944.6|28970.2|28968.6|28942.2|28940.6|1861
1582311000000|2020-02-21 18:50:00|28945.7|28944.1|28920.2|28918.6|28952.2|28950.6|28919.2|28917.6|2097
1582311300000|2020-02-21 18:55:00|28920.7|28919.1|28950.2|28948.6|28956.2|28954.6|28920.2|28918.6|2467
1582311600000|2020-02-21 19:00:00|28950.7|28949.1|28975.2|28973.6|28981.7|28980.1|28938.2|28936.6|2517
1582311900000|2020-02-21 19:05:00|28975.7|28974.1|28952.7|28951.1|28977.2|28975.6|28944.2|28942.6|1472
1582312200000|2020-02-21 19:10:00|28952.2|28950.6|28952.7|28951.1|28969.7|28968.1|28940.2|28938.6|1788
1582312500000|2020-02-21 19:15:00|28953.2|28951.6|28946.2|28944.6|28964.2|28962.6|28933.2|28931.6|2217
1582312800000|2020-02-21 19:20:00|28946.7|28945.1|28933.2|28931.6|28970.2|28968.6|28931.2|28929.6|2908
1582313100000|2020-02-21 19:25:00|28933.7|28932.1|28974.2|28972.6|28979.2|28977.6|28927.7|28926.1|1724
1582313400000|2020-02-21 19:30:00|28973.7|28972.1|28985.2|28983.6|28995.2|28993.6|28970.2|28968.6|2025
1582313700000|2020-02-21 19:35:00|28984.7|28983.1|28971.2|28969.6|28988.7|28987.1|28960.2|28958.6|1426
1582314000000|2020-02-21 19:40:00|28970.7|28969.1|28979.2|28977.6|28997.7|28996.1|28964.2|28962.6|1507
1582314300000|2020-02-21 19:45:00|28978.7|28977.1|28955.2|28953.6|28982.7|28981.1|28955.2|28953.6|1489
1582314600000|2020-02-21 19:50:00|28956.2|28954.6|28964.7|28963.1|28984.2|28982.6|28955.2|28953.6|2139
1582314900000|2020-02-21 19:55:00|28964.2|28962.6|28977.2|28975.6|28993.2|28991.6|28959.2|28957.6|2363
1582315200000|2020-02-21 20:00:00|28977.7|28976.1|28961.2|28959.6|28989.2|28987.6|28957.7|28956.1|2117
1582315500000|2020-02-21 20:05:00|28960.7|28959.1|28951.2|28949.6|28961.2|28959.6|28941.7|28940.1|2019
1582315800000|2020-02-21 20:10:00|28951.7|28950.1|28969.2|28967.6|28976.2|28974.6|28948.2|28946.6|1472
1582316100000|2020-02-21 20:15:00|28968.7|28967.1|28951.2|28949.6|28972.2|28970.6|28949.2|28947.6|1548
1582316400000|2020-02-21 20:20:00|28949.3|28947.7|28954.3|28952.7|28961.3|28959.7|28936.3|28934.7|1720
1582316700000|2020-02-21 20:25:00|28953.3|28951.7|28946.3|28944.7|28960.8|28959.2|28935.3|28933.7|1945
1582317000000|2020-02-21 20:30:00|28946.8|28945.2|28913.3|28911.7|28960.3|28958.7|28911.3|28909.7|2364
1582317300000|2020-02-21 20:35:00|28913.8|28912.2|28938.3|28936.7|28942.3|28940.7|28913.3|28911.7|1964
1582317600000|2020-02-21 20:40:00|28938.8|28937.2|28943.3|28941.7|28950.3|28948.7|28931.3|28929.7|2221
1582317900000|2020-02-21 20:45:00|28943.8|28942.2|28969.8|28968.2|28974.3|28972.7|28943.8|28942.2|2375
1582318200000|2020-02-21 20:50:00|28970.3|28968.7|28996.3|28994.7|29019.3|29017.7|28967.8|28966.2|3927
1582318500000|2020-02-21 20:55:00|28995.8|28994.2|28994.3|28992.7|29012.3|29010.7|28975.3|28973.7|4566
1582318800000|2020-02-21 21:00:00|28987.8|28986.2|28998.9|28995.1|29014.4|29010.6|28977.9|28974.1|2666
1582319100000|2020-02-21 21:05:00|28999.9|28996.1|29003.9|29000.1|29005.4|29001.6|28995.9|28992.1|677
1582319400000|2020-02-21 21:10:00|29004.4|29000.6|29001.9|28992.1|29004.9|29001.1|28988.9|28985.1|1117
1582319700000|2020-02-21 21:15:00|29001.8|28992|29044.5|29034.7|29053.1|29043.3|29000|28990.2|4
1582320000000|2020-02-21 21:20:00|29045.4|29035.6|29017.1|29007.3|29045.4|29035.6|29012.6|29002.8|0
1582320300000|2020-02-21 21:25:00|29018.3|29008.5|29012.9|29003.1|29019.4|29009.6|29012.9|29003.1|0
1582320600000|2020-02-21 21:30:00|28999.7|28997.3|29002.7|29000.3|29002.7|29000.3|28994.7|28992.3|264
1582320900000|2020-02-21 21:35:00|29003.7|29001.3|28987.7|28985.3|29003.7|29001.3|28986.7|28984.3|277
1582321200000|2020-02-21 21:40:00|28986.7|28984.3|28991.7|28989.3|28991.7|28989.3|28980.7|28978.3|281
1582321500000|2020-02-21 21:45:00|28992.7|28990.3|29000.7|28998.3|29001.7|28999.3|28988.7|28986.3|354
1582321800000|2020-02-21 21:50:00|28999.7|28997.3|28997.7|28995.3|29000.7|28998.3|28990.7|28988.3|152
1582322100000|2020-02-21 21:55:00|28994.7|28992.3|28991.8|28982|28995.7|28993.3|28986.7|28981.7|101
1582498800000|2020-02-23 23:00:00|28726.4|28722.6|28707.9|28704.1|28765.9|28762.1|28689.4|28685.6|2370
1582499100000|2020-02-23 23:05:00|28708.4|28704.6|28649.4|28645.6|28718.4|28714.6|28643.4|28639.6|1337
1582499400000|2020-02-23 23:10:00|28650.4|28646.6|28629.9|28626.1|28668.9|28665.1|28589.4|28585.6|1852
1582499700000|2020-02-23 23:15:00|28630.9|28627.1|28644.9|28641.1|28655.4|28651.6|28610.4|28606.6|1215
1582500000000|2020-02-23 23:20:00|28645.4|28641.6|28657.4|28653.6|28668.4|28664.6|28644.4|28640.6|1148
1582500300000|2020-02-23 23:25:00|28656.9|28653.1|28642.4|28638.6|28663.9|28660.1|28637.4|28633.6|618
1582500600000|2020-02-23 23:30:00|28643.4|28639.6|28658.9|28655.1|28686.9|28683.1|28643.4|28639.6|1371
1582500900000|2020-02-23 23:35:00|28658.4|28654.6|28672.4|28668.6|28677.9|28674.1|28657.9|28654.1|633
1582501200000|2020-02-23 23:40:00|28671.9|28668.1|28674.4|28670.6|28674.9|28671.1|28636.9|28633.1|895
1582501500000|2020-02-23 23:45:00|28674.9|28671.1|28663.4|28659.6|28677.4|28673.6|28656.9|28653.1|654
1582501800000|2020-02-23 23:50:00|28662.9|28659.1|28625.4|28621.6|28666.9|28663.1|28622.4|28618.6|865
1582502100000|2020-02-23 23:55:00|28624.4|28620.6|28655.4|28651.6|28667.9|28664.1|28624.4|28620.6|972
1582502400000|2020-02-24 00:00:00|28656.4|28652.6|28638.9|28635.1|28665.4|28661.6|28631.4|28627.6|1109
1582502700000|2020-02-24 00:05:00|28638.4|28634.6|28655.9|28652.1|28663.9|28660.1|28638.4|28634.6|801
1582503000000|2020-02-24 00:10:00|28656.9|28653.1|28634.4|28630.6|28656.9|28653.1|28633.9|28630.1|922
1582503300000|2020-02-24 00:15:00|28633.9|28630.1|28654.4|28650.6|28667.4|28663.6|28624.9|28621.1|1317
1582503600000|2020-02-24 00:20:00|28653.9|28650.1|28652.9|28649.1|28664.9|28661.1|28635.9|28632.1|846
1582503900000|2020-02-24 00:25:00|28652.4|28648.6|28671.9|28668.1|28674.9|28671.1|28650.9|28647.1|807
1582504200000|2020-02-24 00:30:00|28671.4|28667.6|28665.9|28662.1|28683.9|28680.1|28661.9|28658.1|1071
1582504500000|2020-02-24 00:35:00|28666.4|28662.6|28654.4|28650.6|28676.9|28673.1|28646.9|28643.1|605
1582504800000|2020-02-24 00:40:00|28654.9|28651.1|28651.4|28647.6|28656.4|28652.6|28641.4|28637.6|764
1582505100000|2020-02-24 00:45:00|28650.9|28647.1|28646.9|28643.1|28651.9|28648.1|28635.9|28632.1|615
1582505400000|2020-02-24 00:50:00|28646.4|28642.6|28628.9|28625.1|28646.9|28643.1|28618.9|28615.1|1083
1582505700000|2020-02-24 00:55:00|28629.4|28625.6|28628.4|28624.6|28645.4|28641.6|28620.9|28617.1|608
1582506000000|2020-02-24 01:00:00|28628.9|28625.1|28650.4|28646.6|28657.9|28654.1|28621.9|28618.1|949
1582506300000|2020-02-24 01:05:00|28650.9|28647.1|28646.4|28642.6|28660.4|28656.6|28645.9|28642.1|499
1582506600000|2020-02-24 01:10:00|28646.9|28643.1|28633.9|28630.1|28646.9|28643.1|28631.4|28627.6|418
1582506900000|2020-02-24 01:15:00|28633.4|28629.6|28653.4|28649.6|28662.4|28658.6|28631.9|28628.1|505
1582507200000|2020-02-24 01:20:00|28653.9|28650.1|28647.4|28643.6|28658.4|28654.6|28640.4|28636.6|281
1582507500000|2020-02-24 01:25:00|28646.9|28643.1|28653.4|28649.6|28653.9|28650.1|28633.9|28630.1|285
1582507800000|2020-02-24 01:30:00|28653.9|28650.1|28647.4|28643.6|28662.4|28658.6|28646.4|28642.6|518
1582508100000|2020-02-24 01:35:00|28647.9|28644.1|28644.4|28640.6|28648.4|28644.6|28634.4|28630.6|341
1582508400000|2020-02-24 01:40:00|28643.9|28640.1|28631.9|28628.1|28647.9|28644.1|28629.4|28625.6|406
1582508700000|2020-02-24 01:45:00|28631.4|28627.6|28652.4|28648.6|28656.4|28652.6|28628.9|28625.1|386
1582509000000|2020-02-24 01:50:00|28652.9|28649.1|28639.4|28635.6|28654.4|28650.6|28634.4|28630.6|381
1582509300000|2020-02-24 01:55:00|28638.4|28634.6|28640.4|28636.6|28641.9|28638.1|28632.9|28629.1|308
1582509600000|2020-02-24 02:00:00|28639.9|28636.1|28641.4|28637.6|28651.9|28648.1|28632.9|28629.1|378
1582509900000|2020-02-24 02:05:00|28641.9|28638.1|28644.4|28640.6|28649.4|28645.6|28641.4|28637.6|294
1582510200000|2020-02-24 02:10:00|28643.9|28640.1|28638.4|28634.6|28645.9|28642.1|28634.4|28630.6|339
1582510500000|2020-02-24 02:15:00|28638.9|28635.1|28644.4|28640.6|28648.9|28645.1|28638.4|28634.6|285
1582510800000|2020-02-24 02:20:00|28643.9|28640.1|28626.4|28622.6|28648.9|28645.1|28622.4|28618.6|464
1582511100000|2020-02-24 02:25:00|28625.9|28622.1|28605.9|28602.1|28625.9|28622.1|28603.4|28599.6|816
1582511400000|2020-02-24 02:30:00|28605.4|28601.6|28583.4|28579.6|28609.9|28606.1|28578.4|28574.6|759
1582511700000|2020-02-24 02:35:00|28582.9|28579.1|28598.9|28595.1|28599.9|28596.1|28581.9|28578.1|579
1582512000000|2020-02-24 02:40:00|28599.4|28595.6|28609.4|28605.6|28614.9|28611.1|28596.9|28593.1|504
1582512300000|2020-02-24 02:45:00|28608.9|28605.1|28599.4|28595.6|28613.4|28609.6|28597.4|28593.6|617
1582512600000|2020-02-24 02:50:00|28598.9|28595.1|28569.9|28566.1|28601.9|28598.1|28543.9|28540.1|1230
1582512900000|2020-02-24 02:55:00|28569.4|28565.6|28569.4|28565.6|28574.4|28570.6|28553.9|28550.1|1005
1582513200000|2020-02-24 03:00:00|28569.9|28566.1|28549.9|28546.1|28569.9|28566.1|28540.9|28537.1|917
1582513500000|2020-02-24 03:05:00|28550.4|28546.6|28576.4|28572.6|28577.4|28573.6|28541.9|28538.1|743
1582513800000|2020-02-24 03:10:00|28575.9|28572.1|28575.9|28572.1|28584.9|28581.1|28568.9|28565.1|459
1582514100000|2020-02-24 03:15:00|28576.4|28572.6|28589.4|28585.6|28592.9|28589.1|28575.4|28571.6|380
1582514400000|2020-02-24 03:20:00|28588.9|28585.1|28587.9|28584.1|28601.9|28598.1|28583.9|28580.1|390
1582514700000|2020-02-24 03:25:00|28587.4|28583.6|28604.9|28601.1|28606.9|28603.1|28583.9|28580.1|290
1582515000000|2020-02-24 03:30:00|28604.4|28600.6|28596.9|28593.1|28606.9|28603.1|28595.4|28591.6|286
1582515300000|2020-02-24 03:35:00|28597.4|28593.6|28591.4|28587.6|28599.9|28596.1|28589.9|28586.1|233
1582515600000|2020-02-24 03:40:00|28591.9|28588.1|28590.9|28587.1|28597.9|28594.1|28586.4|28582.6|184
1582515900000|2020-02-24 03:45:00|28591.4|28587.6|28576.9|28573.1|28596.4|28592.6|28571.4|28567.6|404
1582516200000|2020-02-24 03:50:00|28576.4|28572.6|28588.9|28585.1|28591.9|28588.1|28576.4|28572.6|159
1582516500000|2020-02-24 03:55:00|28588.4|28584.6|28591.4|28587.6|28596.9|28593.1|28585.9|28582.1|237
1582516800000|2020-02-24 04:00:00|28591.9|28588.1|28606.9|28603.1|28610.9|28607.1|28591.9|28588.1|370
1582517100000|2020-02-24 04:05:00|28606.4|28602.6|28613.9|28610.1|28613.9|28610.1|28601.9|28598.1|207
1582517400000|2020-02-24 04:10:00|28613.4|28609.6|28602.9|28599.1|28613.9|28610.1|28601.9|28598.1|176
1582517700000|2020-02-24 04:15:00|28603.4|28599.6|28604.9|28601.1|28612.4|28608.6|28602.9|28599.1|168
1582518000000|2020-02-24 04:20:00|28603.9|28600.1|28601.9|28598.1|28605.9|28602.1|28600.9|28597.1|114
1582518300000|2020-02-24 04:25:00|28602.4|28598.6|28600.9|28597.1|28606.4|28602.6|28596.9|28593.1|118
1582518600000|2020-02-24 04:30:00|28600.4|28596.6|28595.9|28592.1|28606.9|28603.1|28595.4|28591.6|139
1582518900000|2020-02-24 04:35:00|28596.4|28592.6|28597.9|28594.1|28601.9|28598.1|28591.9|28588.1|171
1582519200000|2020-02-24 04:40:00|28598.4|28594.6|28610.9|28607.1|28613.9|28610.1|28598.4|28594.6|357
1582519500000|2020-02-24 04:45:00|28611.4|28607.6|28608.9|28605.1|28615.9|28612.1|28606.4|28602.6|311
1582519800000|2020-02-24 04:50:00|28608.4|28604.6|28621.9|28618.1|28622.9|28619.1|28607.9|28604.1|338
1582520100000|2020-02-24 04:55:00|28622.4|28618.6|28599.4|28595.6|28622.9|28619.1|28598.4|28594.6|413
1582520400000|2020-02-24 05:00:00|28599.9|28596.1|28583.4|28579.6|28609.9|28606.1|28577.9|28574.1|599
1582520700000|2020-02-24 05:05:00|28582.9|28579.1|28592.4|28588.6|28598.9|28595.1|28582.9|28579.1|270
1582521000000|2020-02-24 05:10:00|28591.9|28588.1|28587.9|28584.1|28594.9|28591.1|28576.4|28572.6|411
1582521300000|2020-02-24 05:15:00|28587.4|28583.6|28596.4|28592.6|28597.9|28594.1|28587.4|28583.6|217
1582521600000|2020-02-24 05:20:00|28595.9|28592.1|28611.9|28608.1|28613.9|28610.1|28590.9|28587.1|373
1582521900000|2020-02-24 05:25:00|28612.4|28608.6|28595.4|28591.6|28612.9|28609.1|28588.9|28585.1|421
1582522200000|2020-02-24 05:30:00|28594.9|28591.1|28589.9|28586.1|28595.9|28592.1|28587.9|28584.1|241
1582522500000|2020-02-24 05:35:00|28589.4|28585.6|28598.9|28595.1|28606.9|28603.1|28587.9|28584.1|329
1582522800000|2020-02-24 05:40:00|28599.4|28595.6|28601.4|28597.6|28605.9|28602.1|28594.9|28591.1|138
1582523100000|2020-02-24 05:45:00|28600.9|28597.1|28596.4|28592.6|28602.9|28599.1|28594.4|28590.6|103
1582523400000|2020-02-24 05:50:00|28595.9|28592.1|28585.9|28582.1|28595.9|28592.1|28582.4|28578.6|226
1582523700000|2020-02-24 05:55:00|28585.4|28581.6|28585.9|28582.1|28594.9|28591.1|28582.9|28579.1|217
1582524000000|2020-02-24 06:00:00|28585.4|28581.6|28595.9|28592.1|28599.9|28596.1|28581.9|28578.1|356
1582524300000|2020-02-24 06:05:00|28595.4|28591.6|28602.4|28598.6|28610.9|28607.1|28593.9|28590.1|483
1582524600000|2020-02-24 06:10:00|28603.4|28599.6|28595.9|28592.1|28608.4|28604.6|28590.9|28587.1|286
1582524900000|2020-02-24 06:15:00|28596.4|28592.6|28590.9|28587.1|28603.9|28600.1|28586.9|28583.1|551
1582525200000|2020-02-24 06:20:00|28590.4|28586.6|28586.9|28583.1|28593.9|28590.1|28584.9|28581.1|334
1582525500000|2020-02-24 06:25:00|28587.4|28583.6|28592.9|28589.1|28597.9|28594.1|28587.4|28583.6|252
1582525800000|2020-02-24 06:30:00|28593.4|28589.6|28598.9|28595.1|28603.9|28600.1|28590.9|28587.1|152
1582526100000|2020-02-24 06:35:00|28599.9|28596.1|28600.4|28596.6|28608.9|28605.1|28598.9|28595.1|143
1582526400000|2020-02-24 06:40:00|28599.9|28596.1|28591.9|28588.1|28601.9|28598.1|28590.4|28586.6|231
1582526700000|2020-02-24 06:45:00|28591.4|28587.6|28589.4|28585.6|28593.9|28590.1|28585.9|28582.1|231
1582527000000|2020-02-24 06:50:00|28588.9|28585.1|28604.9|28601.1|28605.9|28602.1|28586.9|28583.1|474
1582527300000|2020-02-24 06:55:00|28603.9|28600.1|28600.9|28597.1|28606.4|28602.6|28596.9|28593.1|156
1582527600000|2020-02-24 07:00:00|28601.4|28597.6|28590.9|28587.1|28610.4|28606.6|28586.9|28583.1|1025
1582527900000|2020-02-24 07:05:00|28590.4|28586.6|28557.9|28554.1|28595.9|28592.1|28551.9|28548.1|1457
1582528200000|2020-02-24 07:10:00|28558.4|28554.6|28512.9|28509.1|28569.9|28566.1|28512.9|28509.1|2072
1582528500000|2020-02-24 07:15:00|28511.9|28508.1|28531.9|28528.1|28541.4|28537.6|28506.9|28503.1|987
1582528800000|2020-02-24 07:20:00|28532.4|28528.6|28540.9|28537.1|28545.4|28541.6|28525.4|28521.6|613
1582529100000|2020-02-24 07:25:00|28540.4|28536.6|28540.9|28537.1|28555.4|28551.6|28528.4|28524.6|905
1582529400000|2020-02-24 07:30:00|28541.4|28537.6|28551.4|28547.6|28559.4|28555.6|28540.9|28537.1|576
1582529700000|2020-02-24 07:35:00|28551.9|28548.1|28571.4|28567.6|28580.9|28577.1|28549.4|28545.6|732
1582530000000|2020-02-24 07:40:00|28571.9|28568.1|28571.4|28567.6|28583.4|28579.6|28570.4|28566.6|480
1582530300000|2020-02-24 07:45:00|28571.9|28568.1|28547.4|28543.6|28572.4|28568.6|28544.9|28541.1|561
1582530600000|2020-02-24 07:50:00|28548.4|28544.6|28527.9|28524.1|28549.4|28545.6|28516.9|28513.1|794
1582530900000|2020-02-24 07:55:00|28527.4|28523.6|28519.4|28515.6|28528.9|28525.1|28503.4|28499.6|862
1582531200000|2020-02-24 08:00:00|28518.9|28515.1|28489.7|28487.3|28521.7|28519.3|28475.7|28473.3|2131
1582531500000|2020-02-24 08:05:00|28489.2|28486.8|28465.7|28463.3|28489.7|28487.3|28452.2|28449.8|2106
1582531800000|2020-02-24 08:10:00|28465.2|28462.8|28435.7|28433.3|28470.2|28467.8|28429.7|28427.3|1828
1582532100000|2020-02-24 08:15:00|28436.2|28433.8|28442.2|28439.8|28462.7|28460.3|28425.2|28422.8|2580
1582532400000|2020-02-24 08:20:00|28441.7|28439.3|28440.7|28438.3|28444.7|28442.3|28421.2|28418.8|1713
1582532700000|2020-02-24 08:25:00|28440.2|28437.8|28406.7|28404.3|28446.2|28443.8|28405.2|28402.8|2079
1582533000000|2020-02-24 08:30:00|28406.2|28403.8|28383.2|28380.8|28408.2|28405.8|28345.7|28343.3|3423
1582533300000|2020-02-24 08:35:00|28382.7|28380.3|28404.2|28401.8|28407.2|28404.8|28374.7|28372.3|1960
1582533600000|2020-02-24 08:40:00|28403.7|28401.3|28405.2|28402.8|28407.2|28404.8|28379.2|28376.8|1665
1582533900000|2020-02-24 08:45:00|28404.7|28402.3|28387.2|28384.8|28416.2|28413.8|28365.2|28362.8|2057
1582534200000|2020-02-24 08:50:00|28387.7|28385.3|28399.7|28397.3|28413.7|28411.3|28369.2|28366.8|1781
1582534500000|2020-02-24 08:55:00|28400.2|28397.8|28391.7|28389.3|28411.2|28408.8|28378.2|28375.8|1687
1582534800000|2020-02-24 09:00:00|28392.2|28389.8|28325.7|28323.3|28405.2|28402.8|28321.2|28318.8|3759
1582535100000|2020-02-24 09:05:00|28325.2|28322.8|28344.7|28342.3|28359.7|28357.3|28322.7|28320.3|2331
1582535400000|2020-02-24 09:10:00|28345.2|28342.8|28304.2|28301.8|28355.7|28353.3|28296.2|28293.8|2894
1582535700000|2020-02-24 09:15:00|28303.7|28301.3|28253.2|28250.8|28316.7|28314.3|28249.2|28246.8|3085
1582536000000|2020-02-24 09:20:00|28253.7|28251.3|28271.7|28269.3|28274.2|28271.8|28243.2|28240.8|2105
1582536300000|2020-02-24 09:25:00|28271.2|28268.8|28251.2|28248.8|28272.2|28269.8|28213.7|28211.3|2023
1582536600000|2020-02-24 09:30:00|28251.7|28249.3|28231.7|28229.3|28273.2|28270.8|28218.7|28216.3|2045
1582536900000|2020-02-24 09:35:00|28232.2|28229.8|28230.7|28228.3|28237.2|28234.8|28184.7|28182.3|2003
1582537200000|2020-02-24 09:40:00|28230.2|28227.8|28252.7|28250.3|28253.7|28251.3|28200.7|28198.3|1736
1582537500000|2020-02-24 09:45:00|28253.2|28250.8|28270.2|28267.8|28271.2|28268.8|28243.7|28241.3|2011
1582537800000|2020-02-24 09:50:00|28270.7|28268.3|28264.2|28261.8|28271.2|28268.8|28251.7|28249.3|802
1582538100000|2020-02-24 09:55:00|28264.7|28262.3|28293.2|28290.8|28295.2|28292.8|28256.7|28254.3|1673
1582538400000|2020-02-24 10:00:00|28293.7|28291.3|28284.7|28282.3|28293.7|28291.3|28270.7|28268.3|840
1582538700000|2020-02-24 10:05:00|28284.2|28281.8|28266.7|28264.3|28294.2|28291.8|28259.7|28257.3|883
1582539000000|2020-02-24 10:10:00|28266.2|28263.8|28243.7|28241.3|28266.7|28264.3|28243.2|28240.8|990
1582539300000|2020-02-24 10:15:00|28244.2|28241.8|28269.7|28267.3|28270.2|28267.8|28243.7|28241.3|605
1582539600000|2020-02-24 10:20:00|28270.2|28267.8|28259.7|28257.3|28272.7|28270.3|28243.2|28240.8|644
1582539900000|2020-02-24 10:25:00|28260.2|28257.8|28244.2|28241.8|28263.7|28261.3|28234.2|28231.8|720
1582540200000|2020-02-24 10:30:00|28244.7|28242.3|28230.2|28227.8|28245.2|28242.8|28222.2|28219.8|1010
1582540500000|2020-02-24 10:35:00|28229.7|28227.3|28223.7|28221.3|28232.2|28229.8|28206.2|28203.8|927
1582540800000|2020-02-24 10:40:00|28223.2|28220.8|28215.2|28212.8|28241.2|28238.8|28213.2|28210.8|1211
1582541100000|2020-02-24 10:45:00|28216.7|28214.3|28179.2|28176.8|28221.7|28219.3|28174.7|28172.3|1817
1582541400000|2020-02-24 10:50:00|28178.7|28176.3|28191.2|28188.8|28206.2|28203.8|28178.2|28175.8|1460
1582541700000|2020-02-24 10:55:00|28190.7|28188.3|28181.7|28179.3|28192.2|28189.8|28153.2|28150.8|1577
1582542000000|2020-02-24 11:00:00|28182.2|28179.8|28188.7|28186.3|28189.2|28186.8|28155.2|28152.8|1388
1582542300000|2020-02-24 11:05:00|28188.2|28185.8|28139.7|28137.3|28196.2|28193.8|28139.2|28136.8|1696
1582542600000|2020-02-24 11:10:00|28139.2|28136.8|28168.7|28166.3|28172.2|28169.8|28134.2|28131.8|1353
1582542900000|2020-02-24 11:15:00|28168.2|28165.8|28186.2|28183.8|28197.7|28195.3|28156.7|28154.3|1095
1582543200000|2020-02-24 11:20:00|28185.7|28183.3|28199.7|28197.3|28211.2|28208.8|28178.7|28176.3|1142
1582543500000|2020-02-24 11:25:00|28198.7|28196.3|28201.2|28198.8|28212.7|28210.3|28185.2|28182.8|742
1582543800000|2020-02-24 11:30:00|28200.7|28198.3|28236.7|28234.3|28237.7|28235.3|28195.7|28193.3|1228
1582544100000|2020-02-24 11:35:00|28237.2|28234.8|28258.7|28256.3|28260.2|28257.8|28228.2|28225.8|1496
1582544400000|2020-02-24 11:40:00|28258.2|28255.8|28252.2|28249.8|28270.2|28267.8|28241.2|28238.8|1184
1582544700000|2020-02-24 11:45:00|28252.7|28250.3|28264.7|28262.3|28283.2|28280.8|28249.2|28246.8|879
1582545000000|2020-02-24 11:50:00|28265.2|28262.8|28280.2|28277.8|28292.2|28289.8|28260.7|28258.3|872
1582545300000|2020-02-24 11:55:00|28279.7|28277.3|28259.7|28257.3|28282.2|28279.8|28254.7|28252.3|802
1582545600000|2020-02-24 12:00:00|28259.2|28256.8|28298.2|28295.8|28306.2|28303.8|28259.2|28256.8|2100
1582545900000|2020-02-24 12:05:00|28296.2|28293.8|28306.7|28304.3|28311.2|28308.8|28292.2|28289.8|1456
1582546200000|2020-02-24 12:10:00|28306.2|28303.8|28302.7|28300.3|28320.2|28317.8|28298.2|28295.8|1437
1582546500000|2020-02-24 12:15:00|28302.2|28299.8|28284.7|28282.3|28304.2|28301.8|28272.2|28269.8|1181
1582546800000|2020-02-24 12:20:00|28285.2|28282.8|28284.7|28282.3|28293.2|28290.8|28277.7|28275.3|934
1582547100000|2020-02-24 12:25:00|28284.2|28281.8|28266.2|28263.8|28288.2|28285.8|28262.2|28259.8|938
1582547400000|2020-02-24 12:30:00|28265.7|28263.3|28279.7|28277.3|28280.2|28277.8|28262.2|28259.8|896
1582547700000|2020-02-24 12:35:00|28280.2|28277.8|28240.2|28237.8|28280.2|28277.8|28239.2|28236.8|1269
1582548000000|2020-02-24 12:40:00|28239.7|28237.3|28208.2|28205.8|28243.7|28241.3|28201.2|28198.8|1763
1582548300000|2020-02-24 12:45:00|28207.7|28205.3|28226.7|28224.3|28227.2|28224.8|28202.2|28199.8|880
1582548600000|2020-02-24 12:50:00|28226.2|28223.8|28209.7|28207.3|28230.2|28227.8|28209.2|28206.8|824
1582548900000|2020-02-24 12:55:00|28208.7|28206.3|28227.2|28224.8|28228.7|28226.3|28208.7|28206.3|855
1582549200000|2020-02-24 13:00:00|28226.7|28224.3|28239.2|28236.8|28244.7|28242.3|28220.2|28217.8|1383
1582549500000|2020-02-24 13:05:00|28238.2|28235.8|28237.2|28234.8|28249.7|28247.3|28234.2|28231.8|874
1582549800000|2020-02-24 13:10:00|28236.7|28234.3|28257.2|28254.8|28258.2|28255.8|28233.2|28230.8|1074
1582550100000|2020-02-24 13:15:00|28256.7|28254.3|28227.2|28224.8|28259.2|28256.8|28225.2|28222.8|874
1582550400000|2020-02-24 13:20:00|28226.7|28224.3|28221.7|28219.3|28246.2|28243.8|28215.7|28213.3|1030
1582550700000|2020-02-24 13:25:00|28222.2|28219.8|28208.7|28206.3|28225.7|28223.3|28173.7|28171.3|2386
1582551000000|2020-02-24 13:30:00|28209.2|28206.8|28169.7|28167.3|28222.7|28220.3|28162.2|28159.8|1588
1582551300000|2020-02-24 13:35:00|28170.2|28167.8|28177.2|28174.8|28189.2|28186.8|28166.2|28163.8|1382
1582551600000|2020-02-24 13:40:00|28176.7|28174.3|28186.2|28183.8|28197.7|28195.3|28168.2|28165.8|894
1582551900000|2020-02-24 13:45:00|28185.7|28183.3|28171.7|28169.3|28189.7|28187.3|28162.2|28159.8|1193
1582552200000|2020-02-24 13:50:00|28171.2|28168.8|28154.2|28151.8|28174.2|28171.8|28145.2|28142.8|1710
1582552500000|2020-02-24 13:55:00|28153.2|28150.8|28159.7|28157.3|28166.2|28163.8|28149.2|28146.8|1435
1582552800000|2020-02-24 14:00:00|28159.2|28156.8|28150.2|28147.8|28164.2|28161.8|28134.2|28131.8|1788
1582553100000|2020-02-24 14:05:00|28149.7|28147.3|28105.2|28102.8|28152.2|28149.8|28097.2|28094.8|3099
1582553400000|2020-02-24 14:10:00|28103.2|28100.8|28092.7|28090.3|28103.7|28101.3|28072.7|28070.3|2081
1582553700000|2020-02-24 14:15:00|28091.7|28089.3|28083.7|28081.3|28095.2|28092.8|28072.7|28070.3|1206
1582554000000|2020-02-24 14:20:00|28083.2|28080.8|28060.7|28058.3|28095.2|28092.8|28058.2|28055.8|1938
1582554300000|2020-02-24 14:25:00|28060.2|28057.8|28038.2|28035.8|28070.2|28067.8|28031.2|28028.8|2351
1582554600000|2020-02-24 14:30:00|28037.2|28034.8|28145.8|28144.2|28173.3|28171.7|28013.3|28011.7|17590
1582554900000|2020-02-24 14:35:00|28146.3|28144.7|28211.3|28209.7|28228.8|28227.2|28124.8|28123.2|9317
1582555200000|2020-02-24 14:40:00|28211.8|28210.2|28196.8|28195.2|28211.8|28210.2|28139.3|28137.7|6631
1582555500000|2020-02-24 14:45:00|28194.3|28192.7|28210.8|28209.2|28229.8|28228.2|28172.8|28171.2|6179
1582555800000|2020-02-24 14:50:00|28211.3|28209.7|28246.8|28245.2|28251.3|28249.7|28188.8|28187.2|8033
1582556100000|2020-02-24 14:55:00|28248.8|28247.2|28229.8|28228.2|28249.8|28248.2|28200.8|28199.2|5898
1582556400000|2020-02-24 15:00:00|28228.8|28227.2|28224.8|28223.2|28286.3|28284.7|28210.3|28208.7|7099
1582556700000|2020-02-24 15:05:00|28225.8|28224.2|28242.3|28240.7|28251.3|28249.7|28214.8|28213.2|3931
1582557000000|2020-02-24 15:10:00|28244.2|28242.6|28278.2|28276.6|28281.7|28280.1|28221.2|28219.6|4554
1582557300000|2020-02-24 15:15:00|28278.7|28277.1|28234.7|28233.1|28288.7|28287.1|28232.7|28231.1|4609
1582557600000|2020-02-24 15:20:00|28234.2|28232.6|28194.7|28193.1|28239.7|28238.1|28189.7|28188.1|4360
1582557900000|2020-02-24 15:25:00|28194.2|28192.6|28179.7|28178.1|28213.7|28212.1|28173.7|28172.1|3502
1582558200000|2020-02-24 15:30:00|28179.2|28177.6|28140.2|28138.6|28179.2|28177.6|28125.2|28123.6|5036
1582558500000|2020-02-24 15:35:00|28139.7|28138.1|28119.7|28118.1|28149.7|28148.1|28103.7|28102.1|5389
1582558800000|2020-02-24 15:40:00|28115.7|28114.1|28128.2|28126.6|28136.7|28135.1|28079.7|28078.1|6585
1582559100000|2020-02-24 15:45:00|28128.7|28127.1|28151.2|28149.6|28156.7|28155.1|28100.7|28099.1|3751
1582559400000|2020-02-24 15:50:00|28151.7|28150.1|28181.2|28179.6|28195.7|28194.1|28151.7|28150.1|3220
1582559700000|2020-02-24 15:55:00|28180.7|28179.1|28190.2|28188.6|28196.7|28195.1|28172.7|28171.1|2641
1582560000000|2020-02-24 16:00:00|28189.7|28188.1|28125.2|28123.6|28206.7|28205.1|28116.7|28115.1|4476
1582560300000|2020-02-24 16:05:00|28125.7|28124.1|28130.2|28128.6|28147.7|28146.1|28115.7|28114.1|2874
1582560600000|2020-02-24 16:10:00|28130.7|28129.1|28135.2|28133.6|28154.2|28152.6|28127.7|28126.1|2152
1582560900000|2020-02-24 16:15:00|28135.7|28134.1|28186.7|28185.1|28190.7|28189.1|28125.2|28123.6|2974
1582561200000|2020-02-24 16:20:00|28186.2|28184.6|28173.2|28171.6|28203.2|28201.6|28168.7|28167.1|2584
1582561500000|2020-02-24 16:25:00|28173.7|28172.1|28152.7|28151.1|28175.2|28173.6|28138.7|28137.1|2581
1582561800000|2020-02-24 16:30:00|28151.7|28150.1|28149.7|28148.1|28181.7|28180.1|28134.7|28133.1|2942
1582562100000|2020-02-24 16:35:00|28149.2|28147.6|28154.7|28153.1|28184.7|28183.1|28127.2|28125.6|3690
1582562400000|2020-02-24 16:40:00|28154.2|28152.6|28095.2|28093.6|28154.2|28152.6|28077.2|28075.6|4364
1582562700000|2020-02-24 16:45:00|28095.7|28094.1|28064.2|28062.6|28100.7|28099.1|28053.7|28052.1|2987
1582563000000|2020-02-24 16:50:00|28065.2|28063.6|28066.2|28064.6|28086.7|28085.1|28062.7|28061.1|2730
1582563300000|2020-02-24 16:55:00|28065.7|28064.1|28084.7|28083.1|28125.7|28124.1|28046.7|28045.1|4421
1582563600000|2020-02-24 17:00:00|28083.7|28082.1|28053.2|28051.6|28085.7|28084.1|28041.7|28040.1|3331
1582563900000|2020-02-24 17:05:00|28053.7|28052.1|28011.2|28009.6|28056.7|28055.1|28008.7|28007.1|3692
1582564200000|2020-02-24 17:10:00|28011.7|28010.1|28010.7|28009.1|28041.2|28039.6|28004.7|28003.1|2910
1582564500000|2020-02-24 17:15:00|28011.2|28009.6|28037.2|28035.6|28037.7|28036.1|27985.7|27984.1|3149
1582564800000|2020-02-24 17:20:00|28036.7|28035.1|28015.2|28013.6|28039.7|28038.1|28011.2|28009.6|2741
1582565100000|2020-02-24 17:25:00|28015.7|28014.1|28015.2|28013.6|28051.2|28049.6|28010.2|28008.6|3060
1582565400000|2020-02-24 17:30:00|28014.7|28013.1|28000.7|27999.1|28027.7|28026.1|27979.7|27978.1|3306
1582565700000|2020-02-24 17:35:00|28001.2|27999.6|28073.7|28072.1|28073.7|28072.1|27999.7|27998.1|3442
1582566000000|2020-02-24 17:40:00|28074.4|28072.8|28067.4|28065.8|28082.4|28080.8|28052.4|28050.8|2558
1582566300000|2020-02-24 17:45:00|28068.4|28066.8|28042.4|28040.8|28071.9|28070.3|28037.4|28035.8|2428
1582566600000|2020-02-24 17:50:00|28041.9|28040.3|28022.9|28021.3|28042.9|28041.3|28014.4|28012.8|1895
1582566900000|2020-02-24 17:55:00|28023.4|28021.8|27990.4|27988.8|28026.9|28025.3|27989.4|27987.8|2620
1582567200000|2020-02-24 18:00:00|27989.4|27987.8|27943.4|27941.8|27989.4|27987.8|27938.4|27936.8|4039
1582567500000|2020-02-24 18:05:00|27942.9|27941.3|27948.4|27946.8|27976.9|27975.3|27939.4|27937.8|4008
1582567800000|2020-02-24 18:10:00|27948.9|27947.3|27934.4|27932.8|27959.4|27957.8|27932.4|27930.8|3195
1582568100000|2020-02-24 18:15:00|27934.9|27933.3|27944.4|27942.8|27945.4|27943.8|27909.9|27908.3|3748
1582568400000|2020-02-24 18:20:00|27944.9|27943.3|27948.4|27946.8|27979.9|27978.3|27937.4|27935.8|3891
1582568700000|2020-02-24 18:25:00|27948.9|27947.3|28013.9|28012.3|28016.4|28014.8|27941.4|27939.8|4239
1582569000000|2020-02-24 18:30:00|28013.4|28011.8|28017.9|28016.3|28028.4|28026.8|27986.9|27985.3|3991
1582569300000|2020-02-24 18:35:00|28018.4|28016.8|28028.4|28026.8|28043.4|28041.8|28008.4|28006.8|2684
1582569600000|2020-02-24 18:40:00|28028.9|28027.3|28014.4|28012.8|28028.9|28027.3|27997.4|27995.8|2332
1582569900000|2020-02-24 18:45:00|28013.9|28012.3|28041.4|28039.8|28051.4|28049.8|28010.9|28009.3|2843
1582570200000|2020-02-24 18:50:00|28043.4|28041.8|28042.4|28040.8|28056.4|28054.8|28029.4|28027.8|2558
1582570500000|2020-02-24 18:55:00|28042.9|28041.3|28036.4|28034.8|28049.4|28047.8|28011.4|28009.8|2661
1582570800000|2020-02-24 19:00:00|28036.9|28035.3|28014.4|28012.8|28063.4|28061.8|28013.4|28011.8|3258
1582571100000|2020-02-24 19:05:00|28013.9|28012.3|27985.4|27983.8|28031.9|28030.3|27971.4|27969.8|2788
1582571400000|2020-02-24 19:10:00|27985.9|27984.3|27961.9|27960.3|27993.4|27991.8|27960.4|27958.8|2007
1582571700000|2020-02-24 19:15:00|27962.4|27960.8|27977.4|27975.8|27988.4|27986.8|27954.9|27953.3|1609
1582572000000|2020-02-24 19:20:00|27977.9|27976.3|28018.4|28016.8|28021.4|28019.8|27977.9|27976.3|2159
1582572300000|2020-02-24 19:25:00|28019.4|28017.8|28077.4|28075.8|28088.9|28087.3|28018.4|28016.8|3065
1582572600000|2020-02-24 19:30:00|28078.4|28076.8|28072.4|28070.8|28088.4|28086.8|28064.4|28062.8|2775
1582572900000|2020-02-24 19:35:00|28071.9|28070.3|28098.4|28096.8|28103.9|28102.3|28056.4|28054.8|2456
1582573200000|2020-02-24 19:40:00|28097.9|28096.3|28106.4|28104.8|28112.4|28110.8|28080.4|28078.8|2296
1582573500000|2020-02-24 19:45:00|28107.4|28105.8|28121.4|28119.8|28127.9|28126.3|28097.4|28095.8|2515
1582573800000|2020-02-24 19:50:00|28121.9|28120.3|28145.4|28143.8|28153.9|28152.3|28104.9|28103.3|3148
1582574100000|2020-02-24 19:55:00|28144.4|28142.8|28177.9|28176.3|28194.4|28192.8|28137.4|28135.8|4897
1582574400000|2020-02-24 20:00:00|28178.4|28176.8|28197.4|28195.8|28220.4|28218.8|28160.9|28159.3|4243
1582574700000|2020-02-24 20:05:00|28198.4|28196.8|28191.9|28190.3|28216.4|28214.8|28191.9|28190.3|2508
1582575000000|2020-02-24 20:10:00|28192.4|28190.8|28148.9|28147.3|28196.4|28194.8|28142.4|28140.8|4040
1582575300000|2020-02-24 20:15:00|28149.4|28147.8|28145.4|28143.8|28155.4|28153.8|28126.4|28124.8|2914
1582575600000|2020-02-24 20:20:00|28147.3|28145.7|28135.3|28133.7|28170.3|28168.7|28130.3|28128.7|2367
1582575900000|2020-02-24 20:25:00|28136.3|28134.7|28108.8|28107.2|28136.8|28135.2|28103.8|28102.2|2616
1582576200000|2020-02-24 20:30:00|28109.3|28107.7|28099.3|28097.7|28125.8|28124.2|28081.3|28079.7|3361
1582576500000|2020-02-24 20:35:00|28098.3|28096.7|28063.3|28061.7|28106.3|28104.7|28056.3|28054.7|3239
1582576800000|2020-02-24 20:40:00|28062.8|28061.2|28041.3|28039.7|28071.3|28069.7|28033.8|28032.2|1826
1582577100000|2020-02-24 20:45:00|28040.8|28039.2|28098.8|28097.2|28106.3|28104.7|28040.8|28039.2|5080
1582577400000|2020-02-24 20:50:00|28097.3|28095.7|28005.3|28003.7|28097.3|28095.7|28004.3|28002.7|6226
1582577700000|2020-02-24 20:55:00|28005.8|28004.2|27967.8|27966.2|28017.3|28015.7|27966.3|27964.7|7411
1582578000000|2020-02-24 21:00:00|27967.3|27965.7|27947.9|27944.1|27985.4|27981.6|27943.4|27939.6|3934
1582578300000|2020-02-24 21:05:00|27949.9|27946.1|27946.4|27942.6|27954.4|27950.6|27936.9|27933.1|1072
1582578600000|2020-02-24 21:10:00|27942.4|27938.6|27990.4|27980.6|27997.9|27994.1|27935.4|27931.6|1524
1582578900000|2020-02-24 21:15:00|27990.6|27980.8|27951.1|27941.3|27992.5|27982.7|27950.7|27940.9|5
1582579200000|2020-02-24 21:20:00|27951.2|27941.4|27945.7|27935.9|27951.3|27941.5|27881.4|27871.6|0
1582579500000|2020-02-24 21:25:00|27946.1|27936.3|27963.3|27953.5|27963.4|27953.6|27946.1|27936.3|0
1582579800000|2020-02-24 21:30:00|27983.2|27980.8|27966.2|27963.8|27992.2|27989.8|27934.2|27931.8|1123
1582580100000|2020-02-24 21:35:00|27967.2|27964.8|27944.2|27941.8|27971.2|27968.8|27943.2|27940.8|235
1582580400000|2020-02-24 21:40:00|27943.2|27940.8|27951.2|27948.8|27957.2|27954.8|27941.2|27938.8|284
1582580700000|2020-02-24 21:45:00|27950.2|27947.8|27983.2|27980.8|27985.2|27982.8|27947.2|27944.8|398
1582581000000|2020-02-24 21:50:00|27979.2|27976.8|27997.2|27994.8|28007.2|28004.8|27977.2|27974.8|312
1582581300000|2020-02-24 21:55:00|27999.2|27996.8|27990.3|27980.5|28005.2|28002.8|27975.2|27972.8|215
1582581600000|2020-02-24 22:00:00|27990.6|27980.8|27992.6|27982.8|27999.1|27989.3|27988|27978.2|0
1582581900000|2020-02-24 22:05:00|27989.5|27979.7|27992.7|27982.9|27995.5|27985.7|27989.1|27979.3|0
1582582200000|2020-02-24 22:10:00|27992.9|27983.1|27992|27982.2|27995.4|27985.6|27984.6|27974.8|0
1582582500000|2020-02-24 22:15:00|27992.4|27982.6|28001.1|27991.3|28001.1|27991.3|27991.7|27981.9|0
1582582800000|2020-02-24 22:20:00|28001.5|27991.7|28004.4|27994.6|28006.6|27996.8|27998.5|27988.7|0
1582583100000|2020-02-24 22:25:00|28004.1|27994.3|28007.7|27997.9|28007.7|27997.9|28004.1|27994.3|0
1582583400000|2020-02-24 22:30:00|28007.8|27998|28003.6|27993.8|28008|27998.2|28002|27992.2|0
1582583700000|2020-02-24 22:35:00|28004.1|27994.3|27996.9|27987.1|28004.1|27994.3|27996|27986.2|0
1582584000000|2020-02-24 22:40:00|27997.3|27987.5|27980.1|27970.3|27998.2|27988.4|27980.1|27970.3|0
1582584300000|2020-02-24 22:45:00|27980.4|27970.6|27975.4|27965.6|27980.4|27970.6|27972.9|27963.1|0
1582584600000|2020-02-24 22:50:00|27975.3|27965.5|27979.2|27969.4|27982|27972.2|27974.3|27964.5|0
1582584900000|2020-02-24 22:55:00|27977.9|27968.1|27976.3|27966.5|27984|27974.2|27972.2|27962.4|0
1582585200000|2020-02-24 23:00:00|27943.9|27940.1|27998.9|27995.1|27999.4|27995.6|27870.9|27867.1|2203
1582585500000|2020-02-24 23:05:00|27999.4|27995.6|28008.9|28005.1|28030.4|28026.6|27987.9|27984.1|854
1582585800000|2020-02-24 23:10:00|28010.4|28006.6|28031.9|28028.1|28039.4|28035.6|28005.9|28002.1|453
1582586100000|2020-02-24 23:15:00|28032.4|28028.6|28041.9|28038.1|28047.4|28043.6|28020.9|28017.1|477
1582586400000|2020-02-24 23:20:00|28042.4|28038.6|28051.9|28048.1|28056.4|28052.6|28036.4|28032.6|385
1582586700000|2020-02-24 23:25:00|28052.4|28048.6|28022.9|28019.1|28058.4|28054.6|28012.9|28009.1|520
1582587000000|2020-02-24 23:30:00|28023.4|28019.6|28006.9|28003.1|28039.4|28035.6|27987.9|27984.1|770
1582587300000|2020-02-24 23:35:00|28007.9|28004.1|28026.4|28022.6|28028.4|28024.6|27989.4|27985.6|481
1582587600000|2020-02-24 23:40:00|28025.9|28022.1|28052.9|28049.1|28059.9|28056.1|28024.4|28020.6|777
1582587900000|2020-02-24 23:45:00|28054.9|28051.1|28064.4|28060.6|28076.9|28073.1|28035.4|28031.6|696
1582588200000|2020-02-24 23:50:00|28063.9|28060.1|28065.4|28061.6|28065.9|28062.1|28043.4|28039.6|448
1582588500000|2020-02-24 23:55:00|28065.9|28062.1|28074.9|28071.1|28089.9|28086.1|28064.9|28061.1|567
1582588800000|2020-02-25 00:00:00|28075.9|28072.1|28099.9|28096.1|28101.4|28097.6|28054.9|28051.1|812
1582589100000|2020-02-25 00:05:00|28100.4|28096.6|28114.4|28110.6|28115.4|28111.6|28081.9|28078.1|1164
1582589400000|2020-02-25 00:10:00|28114.9|28111.1|28132.9|28129.1|28138.4|28134.6|28103.9|28100.1|1324
1582589700000|2020-02-25 00:15:00|28132.4|28128.6|28132.9|28129.1|28135.4|28131.6|28115.4|28111.6|680
1582590000000|2020-02-25 00:20:00|28133.4|28129.6|28109.9|28106.1|28133.4|28129.6|28109.4|28105.6|347
1582590300000|2020-02-25 00:25:00|28109.4|28105.6|28126.9|28123.1|28127.4|28123.6|28102.9|28099.1|519
1582590600000|2020-02-25 00:30:00|28126.4|28122.6|28131.4|28127.6|28131.9|28128.1|28107.4|28103.6|483
1582590900000|2020-02-25 00:35:00|28131.9|28128.1|28149.9|28146.1|28156.9|28153.1|28122.9|28119.1|531
1582591200000|2020-02-25 00:40:00|28149.4|28145.6|28122.4|28118.6|28149.9|28146.1|28113.9|28110.1|539
1582591500000|2020-02-25 00:45:00|28121.9|28118.1|28119.4|28115.6|28129.4|28125.6|28108.4|28104.6|513
1582591800000|2020-02-25 00:50:00|28119.9|28116.1|28147.4|28143.6|28151.4|28147.6|28119.9|28116.1|341
1582592100000|2020-02-25 00:55:00|28147.9|28144.1|28160.9|28157.1|28163.9|28160.1|28143.4|28139.6|417
1582592400000|2020-02-25 01:00:00|28162.4|28158.6|28173.9|28170.1|28176.9|28173.1|28144.9|28141.1|834
1582592700000|2020-02-25 01:05:00|28173.4|28169.6|28188.4|28184.6|28201.9|28198.1|28173.4|28169.6|918
1582593000000|2020-02-25 01:10:00|28188.9|28185.1|28210.4|28206.6|28211.4|28207.6|28178.9|28175.1|648
1582593300000|2020-02-25 01:15:00|28210.9|28207.1|28205.4|28201.6|28216.4|28212.6|28197.9|28194.1|594
1582593600000|2020-02-25 01:20:00|28205.9|28202.1|28230.4|28226.6|28249.9|28246.1|28205.4|28201.6|1223
1582593900000|2020-02-25 01:25:00|28229.9|28226.1|28206.9|28203.1|28234.4|28230.6|28206.4|28202.6|542
1582594200000|2020-02-25 01:30:00|28207.4|28203.6|28231.4|28227.6|28233.9|28230.1|28195.4|28191.6|668
1582594500000|2020-02-25 01:35:00|28230.9|28227.1|28241.9|28238.1|28241.9|28238.1|28219.9|28216.1|411
1582594800000|2020-02-25 01:40:00|28242.4|28238.6|28239.4|28235.6|28250.4|28246.6|28228.9|28225.1|664
1582595100000|2020-02-25 01:45:00|28240.9|28237.1|28240.9|28237.1|28250.9|28247.1|28234.9|28231.1|636
1582595400000|2020-02-25 01:50:00|28240.4|28236.6|28217.9|28214.1|28243.9|28240.1|28211.4|28207.6|719
1582595700000|2020-02-25 01:55:00|28218.4|28214.6|28191.9|28188.1|28220.9|28217.1|28189.4|28185.6|463
1582596000000|2020-02-25 02:00:00|28191.4|28187.6|28206.9|28203.1|28216.9|28213.1|28186.4|28182.6|403
1582596300000|2020-02-25 02:05:00|28206.4|28202.6|28205.9|28202.1|28216.9|28213.1|28205.4|28201.6|279
1582596600000|2020-02-25 02:10:00|28205.4|28201.6|28205.9|28202.1|28207.4|28203.6|28180.9|28177.1|559
1582596900000|2020-02-25 02:15:00|28205.4|28201.6|28218.9|28215.1|28220.9|28217.1|28205.4|28201.6|266
1582597200000|2020-02-25 02:20:00|28218.4|28214.6|28224.9|28221.1|28229.9|28226.1|28216.9|28213.1|314
1582597500000|2020-02-25 02:25:00|28225.4|28221.6|28203.4|28199.6|28227.4|28223.6|28202.9|28199.1|300
1582597800000|2020-02-25 02:30:00|28204.9|28201.1|28203.9|28200.1|28216.9|28213.1|28191.9|28188.1|344
1582598100000|2020-02-25 02:35:00|28203.4|28199.6|28197.4|28193.6|28212.4|28208.6|28193.4|28189.6|267
1582598400000|2020-02-25 02:40:00|28196.9|28193.1|28189.9|28186.1|28206.9|28203.1|28189.9|28186.1|198
1582598700000|2020-02-25 02:45:00|28189.4|28185.6|28193.4|28189.6|28203.9|28200.1|28186.4|28182.6|321
1582599000000|2020-02-25 02:50:00|28192.9|28189.1|28161.9|28158.1|28193.9|28190.1|28155.4|28151.6|513
1582599300000|2020-02-25 02:55:00|28160.9|28157.1|28144.9|28141.1|28169.9|28166.1|28140.9|28137.1|543
1582599600000|2020-02-25 03:00:00|28144.4|28140.6|28144.9|28141.1|28156.9|28153.1|28135.4|28131.6|545
1582599900000|2020-02-25 03:05:00|28145.4|28141.6|28129.4|28125.6|28157.9|28154.1|28127.9|28124.1|489
1582600200000|2020-02-25 03:10:00|28129.9|28126.1|28142.9|28139.1|28145.9|28142.1|28126.4|28122.6|459
1582600500000|2020-02-25 03:15:00|28142.4|28138.6|28153.9|28150.1|28157.9|28154.1|28138.4|28134.6|426
1582600800000|2020-02-25 03:20:00|28154.4|28150.6|28149.9|28146.1|28160.9|28157.1|28144.9|28141.1|304
1582601100000|2020-02-25 03:25:00|28149.4|28145.6|28172.4|28168.6|28172.4|28168.6|28146.9|28143.1|341
1582601400000|2020-02-25 03:30:00|28172.9|28169.1|28162.9|28159.1|28177.4|28173.6|28158.9|28155.1|355
1582601700000|2020-02-25 03:35:00|28162.4|28158.6|28161.9|28158.1|28167.4|28163.6|28153.9|28150.1|134
1582602000000|2020-02-25 03:40:00|28161.4|28157.6|28160.9|28157.1|28163.4|28159.6|28156.9|28153.1|156
1582602300000|2020-02-25 03:45:00|28161.4|28157.6|28166.9|28163.1|28167.4|28163.6|28151.9|28148.1|381
1582602600000|2020-02-25 03:50:00|28167.4|28163.6|28173.9|28170.1|28181.9|28178.1|28160.4|28156.6|342
1582602900000|2020-02-25 03:55:00|28174.4|28170.6|28177.9|28174.1|28181.4|28177.6|28170.9|28167.1|208
1582603200000|2020-02-25 04:00:00|28178.4|28174.6|28160.4|28156.6|28180.9|28177.1|28154.4|28150.6|279
1582603500000|2020-02-25 04:05:00|28159.9|28156.1|28153.9|28150.1|28161.9|28158.1|28153.4|28149.6|103
1582603800000|2020-02-25 04:10:00|28154.4|28150.6|28143.9|28140.1|28159.4|28155.6|28140.4|28136.6|392
1582604100000|2020-02-25 04:15:00|28143.4|28139.6|28153.9|28150.1|28157.4|28153.6|28138.9|28135.1|103
1582604400000|2020-02-25 04:20:00|28154.4|28150.6|28158.4|28154.6|28162.9|28159.1|28152.4|28148.6|109
1582604700000|2020-02-25 04:25:00|28158.9|28155.1|28175.9|28172.1|28177.4|28173.6|28152.9|28149.1|302
1582605000000|2020-02-25 04:30:00|28175.4|28171.6|28170.9|28167.1|28179.9|28176.1|28168.4|28164.6|187
1582605300000|2020-02-25 04:35:00|28170.4|28166.6|28174.9|28171.1|28176.4|28172.6|28167.4|28163.6|75
1582605600000|2020-02-25 04:40:00|28175.4|28171.6|28172.9|28169.1|28179.4|28175.6|28168.9|28165.1|163
1582605900000|2020-02-25 04:45:00|28172.4|28168.6|28177.9|28174.1|28178.9|28175.1|28172.4|28168.6|129
1582606200000|2020-02-25 04:50:00|28178.4|28174.6|28176.9|28173.1|28182.9|28179.1|28174.4|28170.6|106
1582606500000|2020-02-25 04:55:00|28176.4|28172.6|28179.9|28176.1|28181.9|28178.1|28171.4|28167.6|79
1582606800000|2020-02-25 05:00:00|28179.4|28175.6|28184.9|28181.1|28190.9|28187.1|28175.9|28172.1|438
1582607100000|2020-02-25 05:05:00|28185.4|28181.6|28194.9|28191.1|28198.4|28194.6|28184.9|28181.1|278
1582607400000|2020-02-25 05:10:00|28194.4|28190.6|28194.9|28191.1|28196.9|28193.1|28185.4|28181.6|143
1582607700000|2020-02-25 05:15:00|28195.4|28191.6|28189.9|28186.1|28198.4|28194.6|28180.9|28177.1|157
1582608000000|2020-02-25 05:20:00|28189.4|28185.6|28180.4|28176.6|28194.9|28191.1|28179.4|28175.6|151
1582608300000|2020-02-25 05:25:00|28179.9|28176.1|28184.9|28181.1|28187.9|28184.1|28174.9|28171.1|216
1582608600000|2020-02-25 05:30:00|28184.4|28180.6|28183.4|28179.6|28190.4|28186.6|28171.9|28168.1|237
1582608900000|2020-02-25 05:35:00|28182.9|28179.1|28202.9|28199.1|28203.9|28200.1|28177.9|28174.1|390
1582609200000|2020-02-25 05:40:00|28203.4|28199.6|28206.4|28202.6|28207.9|28204.1|28196.9|28193.1|236
1582609500000|2020-02-25 05:45:00|28205.9|28202.1|28200.9|28197.1|28207.9|28204.1|28196.4|28192.6|276
1582609800000|2020-02-25 05:50:00|28199.9|28196.1|28205.9|28202.1|28206.4|28202.6|28194.9|28191.1|185
1582610100000|2020-02-25 05:55:00|28205.4|28201.6|28211.9|28208.1|28213.9|28210.1|28199.4|28195.6|317
1582610400000|2020-02-25 06:00:00|28211.4|28207.6|28197.9|28194.1|28212.9|28209.1|28189.9|28186.1|501
1582610700000|2020-02-25 06:05:00|28197.4|28193.6|28200.9|28197.1|28211.9|28208.1|28192.9|28189.1|319
1582611000000|2020-02-25 06:10:00|28201.4|28197.6|28214.4|28210.6|28216.9|28213.1|28199.4|28195.6|214
1582611300000|2020-02-25 06:15:00|28214.9|28211.1|28219.9|28216.1|28221.4|28217.6|28212.4|28208.6|400
1582611600000|2020-02-25 06:20:00|28220.4|28216.6|28224.4|28220.6|28228.4|28224.6|28218.9|28215.1|259
1582611900000|2020-02-25 06:25:00|28223.9|28220.1|28226.9|28223.1|28230.9|28227.1|28220.9|28217.1|294
1582612200000|2020-02-25 06:30:00|28227.4|28223.6|28233.9|28230.1|28234.4|28230.6|28225.9|28222.1|190
1582612500000|2020-02-25 06:35:00|28234.4|28230.6|28230.4|28226.6|28234.9|28231.1|28227.4|28223.6|269
1582612800000|2020-02-25 06:40:00|28230.9|28227.1|28229.9|28226.1|28232.4|28228.6|28227.4|28223.6|193
1582613100000|2020-02-25 06:45:00|28230.4|28226.6|28214.4|28210.6|28233.4|28229.6|28214.4|28210.6|306
1582613400000|2020-02-25 06:50:00|28214.9|28211.1|28220.4|28216.6|28223.4|28219.6|28206.4|28202.6|545
1582613700000|2020-02-25 06:55:00|28222.4|28218.6|28229.4|28225.6|28233.4|28229.6|28222.4|28218.6|324
1582614000000|2020-02-25 07:00:00|28226.9|28223.1|28223.9|28220.1|28232.4|28228.6|28213.4|28209.6|388
1582614300000|2020-02-25 07:05:00|28223.4|28219.6|28219.4|28215.6|28232.9|28229.1|28219.4|28215.6|319
1582614600000|2020-02-25 07:10:00|28219.9|28216.1|28232.9|28229.1|28235.4|28231.6|28218.4|28214.6|281
1582614900000|2020-02-25 07:15:00|28233.4|28229.6|28221.9|28218.1|28234.9|28231.1|28220.9|28217.1|196
1582615200000|2020-02-25 07:20:00|28221.4|28217.6|28188.9|28185.1|28225.9|28222.1|28177.4|28173.6|706
1582615500000|2020-02-25 07:25:00|28188.4|28184.6|28171.9|28168.1|28197.9|28194.1|28155.4|28151.6|905
1582615800000|2020-02-25 07:30:00|28171.4|28167.6|28162.9|28159.1|28187.9|28184.1|28157.9|28154.1|558
1582616100000|2020-02-25 07:35:00|28160.9|28157.1|28161.9|28158.1|28174.9|28171.1|28143.9|28140.1|527
1582616400000|2020-02-25 07:40:00|28162.4|28158.6|28180.4|28176.6|28181.4|28177.6|28162.4|28158.6|527
1582616700000|2020-02-25 07:45:00|28179.9|28176.1|28179.4|28175.6|28184.4|28180.6|28166.9|28163.1|525
1582617000000|2020-02-25 07:50:00|28180.4|28176.6|28194.9|28191.1|28199.4|28195.6|28178.4|28174.6|772
1582617300000|2020-02-25 07:55:00|28195.4|28191.6|28215.4|28211.6|28218.9|28215.1|28187.4|28183.6|596
1582617600000|2020-02-25 08:00:00|28215.9|28212.1|28203.7|28201.3|28222.7|28220.3|28196.2|28193.8|1349
1582617900000|2020-02-25 08:05:00|28203.2|28200.8|28156.7|28154.3|28223.2|28220.8|28152.7|28150.3|1824
1582618200000|2020-02-25 08:10:00|28155.7|28153.3|28202.2|28199.8|28215.7|28213.3|28152.7|28150.3|2097
1582618500000|2020-02-25 08:15:00|28201.7|28199.3|28161.2|28158.8|28203.7|28201.3|28160.7|28158.3|1325
1582618800000|2020-02-25 08:20:00|28160.7|28158.3|28155.7|28153.3|28182.7|28180.3|28138.7|28136.3|1531
1582619100000|2020-02-25 08:25:00|28155.2|28152.8|28142.7|28140.3|28159.7|28157.3|28129.7|28127.3|1582
1582619400000|2020-02-25 08:30:00|28142.2|28139.8|28175.2|28172.8|28180.2|28177.8|28126.7|28124.3|1639
1582619700000|2020-02-25 08:35:00|28174.7|28172.3|28119.7|28117.3|28180.7|28178.3|28116.7|28114.3|1433
1582620000000|2020-02-25 08:40:00|28120.2|28117.8|28103.7|28101.3|28131.7|28129.3|28095.7|28093.3|2094
1582620300000|2020-02-25 08:45:00|28103.2|28100.8|28097.2|28094.8|28119.7|28117.3|28081.7|28079.3|1761
1582620600000|2020-02-25 08:50:00|28096.7|28094.3|28095.7|28093.3|28113.2|28110.8|28090.7|28088.3|897
1582620900000|2020-02-25 08:55:00|28093.7|28091.3|28100.7|28098.3|28113.7|28111.3|28087.2|28084.8|916
1582621200000|2020-02-25 09:00:00|28100.2|28097.8|28125.7|28123.3|28142.2|28139.8|28099.2|28096.8|1181
1582621500000|2020-02-25 09:05:00|28125.2|28122.8|28085.7|28083.3|28129.7|28127.3|28083.7|28081.3|1034
1582621800000|2020-02-25 09:10:00|28085.2|28082.8|28059.7|28057.3|28085.7|28083.3|28040.2|28037.8|1692
1582622100000|2020-02-25 09:15:00|28058.7|28056.3|28055.2|28052.8|28073.7|28071.3|28046.7|28044.3|1074
1582622400000|2020-02-25 09:20:00|28055.7|28053.3|28041.2|28038.8|28064.2|28061.8|28033.7|28031.3|994
1582622700000|2020-02-25 09:25:00|28040.7|28038.3|28054.7|28052.3|28072.2|28069.8|28030.2|28027.8|1008
1582623000000|2020-02-25 09:30:00|28054.2|28051.8|28071.7|28069.3|28076.2|28073.8|28043.7|28041.3|930
1582623300000|2020-02-25 09:35:00|28070.2|28067.8|28063.2|28060.8|28074.2|28071.8|28053.7|28051.3|800
1582623600000|2020-02-25 09:40:00|28062.7|28060.3|28070.7|28068.3|28075.7|28073.3|28048.2|28045.8|643
1582623900000|2020-02-25 09:45:00|28071.2|28068.8|28072.7|28070.3|28079.7|28077.3|28064.7|28062.3|792
1582624200000|2020-02-25 09:50:00|28072.2|28069.8|28052.2|28049.8|28073.2|28070.8|28042.7|28040.3|1003
1582624500000|2020-02-25 09:55:00|28052.7|28050.3|28038.2|28035.8|28055.2|28052.8|28034.2|28031.8|739
1582624800000|2020-02-25 10:00:00|28037.7|28035.3|28049.2|28046.8|28064.2|28061.8|28033.7|28031.3|701
1582625100000|2020-02-25 10:05:00|28049.7|28047.3|28035.2|28032.8|28050.2|28047.8|28033.2|28030.8|453
1582625400000|2020-02-25 10:10:00|28034.7|28032.3|28033.2|28030.8|28050.7|28048.3|28015.2|28012.8|1005
1582625700000|2020-02-25 10:15:00|28032.7|28030.3|28003.2|28000.8|28040.2|28037.8|28002.7|28000.3|718
1582626000000|2020-02-25 10:20:00|28003.7|28001.3|28003.2|28000.8|28032.7|28030.3|27998.7|27996.3|880
1582626300000|2020-02-25 10:25:00|28002.7|28000.3|27992.7|27990.3|28010.2|28007.8|27986.2|27983.8|1203
1582626600000|2020-02-25 10:30:00|27992.2|27989.8|27988.7|27986.3|27998.7|27996.3|27970.7|27968.3|1258
1582626900000|2020-02-25 10:35:00|27988.2|27985.8|27978.2|27975.8|28005.7|28003.3|27978.2|27975.8|979
1582627200000|2020-02-25 10:40:00|27979.7|27977.3|27956.2|27953.8|27981.2|27978.8|27955.7|27953.3|1252
1582627500000|2020-02-25 10:45:00|27956.7|27954.3|27981.7|27979.3|27981.7|27979.3|27921.2|27918.8|1793
1582627800000|2020-02-25 10:50:00|27982.2|27979.8|27984.2|27981.8|27988.2|27985.8|27964.2|27961.8|605
1582628100000|2020-02-25 10:55:00|27984.7|27982.3|28010.7|28008.3|28027.7|28025.3|27984.7|27982.3|1013
1582628400000|2020-02-25 11:00:00|28011.2|28008.8|27999.2|27996.8|28012.7|28010.3|27980.2|27977.8|1001
1582628700000|2020-02-25 11:05:00|27999.7|27997.3|28010.2|28007.8|28010.7|28008.3|27979.2|27976.8|582
1582629000000|2020-02-25 11:10:00|28009.7|28007.3|28034.7|28032.3|28037.2|28034.8|28002.7|28000.3|659
1582629300000|2020-02-25 11:15:00|28034.2|28031.8|27999.2|27996.8|28040.7|28038.3|27989.2|27986.8|783
1582629600000|2020-02-25 11:20:00|27998.7|27996.3|28006.2|28003.8|28016.2|28013.8|27991.2|27988.8|361
1582629900000|2020-02-25 11:25:00|28005.2|28002.8|28029.2|28026.8|28033.2|28030.8|27996.2|27993.8|484
1582630200000|2020-02-25 11:30:00|28028.7|28026.3|28066.7|28064.3|28067.2|28064.8|28019.7|28017.3|922
1582630500000|2020-02-25 11:35:00|28067.7|28065.3|28091.7|28089.3|28101.2|28098.8|28060.2|28057.8|1805
1582630800000|2020-02-25 11:40:00|28091.2|28088.8|28078.7|28076.3|28091.7|28089.3|28063.2|28060.8|918
1582631100000|2020-02-25 11:45:00|28077.7|28075.3|28066.2|28063.8|28082.2|28079.8|28065.7|28063.3|664
1582631400000|2020-02-25 11:50:00|28065.7|28063.3|28068.7|28066.3|28098.2|28095.8|28065.2|28062.8|521
1582631700000|2020-02-25 11:55:00|28069.2|28066.8|28048.2|28045.8|28072.7|28070.3|28043.7|28041.3|807
1582632000000|2020-02-25 12:00:00|28050.2|28047.8|28073.7|28071.3|28074.7|28072.3|28046.2|28043.8|656
1582632300000|2020-02-25 12:05:00|28074.2|28071.8|28048.2|28045.8|28081.7|28079.3|28046.2|28043.8|524
1582632600000|2020-02-25 12:10:00|28046.7|28044.3|28024.7|28022.3|28048.7|28046.3|28016.7|28014.3|756
1582632900000|2020-02-25 12:15:00|28025.2|28022.8|28039.2|28036.8|28045.7|28043.3|28021.2|28018.8|483
1582633200000|2020-02-25 12:20:00|28039.7|28037.3|28074.7|28072.3|28104.7|28102.3|28032.2|28029.8|1829
1582633500000|2020-02-25 12:25:00|28075.2|28072.8|28068.7|28066.3|28093.2|28090.8|28068.7|28066.3|707
1582633800000|2020-02-25 12:30:00|28067.7|28065.3|28085.2|28082.8|28091.2|28088.8|28056.7|28054.3|604
1582634100000|2020-02-25 12:35:00|28085.7|28083.3|28116.2|28113.8|28119.7|28117.3|28084.2|28081.8|827
1582634400000|2020-02-25 12:40:00|28116.7|28114.3|28117.2|28114.8|28123.2|28120.8|28100.2|28097.8|554
1582634700000|2020-02-25 12:45:00|28117.7|28115.3|28132.2|28129.8|28136.7|28134.3|28117.2|28114.8|739
1582635000000|2020-02-25 12:50:00|28132.7|28130.3|28140.7|28138.3|28145.7|28143.3|28113.7|28111.3|675
1582635300000|2020-02-25 12:55:00|28141.2|28138.8|28125.7|28123.3|28141.7|28139.3|28119.7|28117.3|463
1582635600000|2020-02-25 13:00:00|28124.2|28121.8|28099.2|28096.8|28128.7|28126.3|28089.2|28086.8|1041
1582635900000|2020-02-25 13:05:00|28099.7|28097.3|28121.2|28118.8|28122.2|28119.8|28090.2|28087.8|839
1582636200000|2020-02-25 13:10:00|28122.2|28119.8|28122.7|28120.3|28139.7|28137.3|28116.7|28114.3|915
1582636500000|2020-02-25 13:15:00|28122.2|28119.8|28108.2|28105.8|28124.2|28121.8|28103.2|28100.8|427
1582636800000|2020-02-25 13:20:00|28108.7|28106.3|28093.2|28090.8|28117.2|28114.8|28091.7|28089.3|629
1582637100000|2020-02-25 13:25:00|28095.2|28092.8|28093.2|28090.8|28115.7|28113.3|28092.2|28089.8|543
1582637400000|2020-02-25 13:30:00|28092.7|28090.3|28093.2|28090.8|28096.7|28094.3|28076.2|28073.8|819
1582637700000|2020-02-25 13:35:00|28096.2|28093.8|28099.7|28097.3|28101.7|28099.3|28080.2|28077.8|697
1582638000000|2020-02-25 13:40:00|28099.2|28096.8|28098.2|28095.8|28110.7|28108.3|28094.2|28091.8|517
1582638300000|2020-02-25 13:45:00|28099.2|28096.8|28112.7|28110.3|28123.2|28120.8|28098.7|28096.3|520
1582638600000|2020-02-25 13:50:00|28112.2|28109.8|28121.7|28119.3|28143.2|28140.8|28104.7|28102.3|722
1582638900000|2020-02-25 13:55:00|28121.2|28118.8|28107.7|28105.3|28139.2|28136.8|28085.2|28082.8|1107
1582639200000|2020-02-25 14:00:00|28108.2|28105.8|28092.2|28089.8|28116.7|28114.3|28082.7|28080.3|1215
1582639500000|2020-02-25 14:05:00|28092.7|28090.3|28078.2|28075.8|28100.2|28097.8|28077.7|28075.3|801
1582639800000|2020-02-25 14:10:00|28077.7|28075.3|28092.7|28090.3|28097.7|28095.3|28077.7|28075.3|580
1582640100000|2020-02-25 14:15:00|28091.2|28088.8|28106.7|28104.3|28110.7|28108.3|28087.7|28085.3|851
1582640400000|2020-02-25 14:20:00|28106.2|28103.8|28104.7|28102.3|28113.7|28111.3|28096.7|28094.3|850
1582640700000|2020-02-25 14:25:00|28104.2|28101.8|28093.2|28090.8|28109.2|28106.8|28091.7|28089.3|1145
1582641000000|2020-02-25 14:30:00|28093.7|28091.3|28058.3|28056.7|28143.8|28142.2|28057.3|28055.7|10042
1582641300000|2020-02-25 14:35:00|28057.3|28055.7|28086.3|28084.7|28129.3|28127.7|28036.8|28035.2|6909
1582641600000|2020-02-25 14:40:00|28085.8|28084.2|28019.8|28018.2|28085.8|28084.2|28019.3|28017.7|5461
1582641900000|2020-02-25 14:45:00|28020.3|28018.7|28008.3|28006.7|28028.8|28027.2|27953.3|27951.7|7257
1582642200000|2020-02-25 14:50:00|28007.3|28005.7|28040.8|28039.2|28059.3|28057.7|27964.8|27963.2|7539
1582642500000|2020-02-25 14:55:00|28041.3|28039.7|28033.8|28032.2|28049.3|28047.7|27999.3|27997.7|3783
1582642800000|2020-02-25 15:00:00|28034.3|28032.7|28006.3|28004.7|28079.8|28078.2|28000.8|27999.2|6656
1582643100000|2020-02-25 15:05:00|28006.8|28005.2|28013.3|28011.7|28054.3|28052.7|27990.3|27988.7|4931
1582643400000|2020-02-25 15:10:00|28014.3|28012.7|27997.3|27995.7|28034.8|28033.2|27978.3|27976.7|4966
1582643700000|2020-02-25 15:15:00|27996.8|27995.2|27963.8|27962.2|28008.3|28006.7|27955.3|27953.7|4604
1582644000000|2020-02-25 15:20:00|27964.3|27962.7|27894.3|27892.7|27964.8|27963.2|27894.3|27892.7|6767
1582644300000|2020-02-25 15:25:00|27894.8|27893.2|27807.3|27805.7|27897.3|27895.7|27782.3|27780.7|11811
1582644600000|2020-02-25 15:30:00|27806.8|27805.2|27808.3|27806.7|27840.8|27839.2|27738.3|27736.7|11048
1582644900000|2020-02-25 15:35:00|27808.8|27807.2|27815.9|27814.3|27840.8|27839.2|27769.8|27768.2|6409
1582645200000|2020-02-25 15:40:00|27814.9|27813.3|27864.9|27863.3|27869.4|27867.8|27781.9|27780.3|6923
1582645500000|2020-02-25 15:45:00|27864.4|27862.8|27776.9|27775.3|27878.4|27876.8|27776.9|27775.3|5898
1582645800000|2020-02-25 15:50:00|27777.4|27775.8|27705.4|27703.8|27780.9|27779.3|27646.9|27645.3|10103
1582646100000|2020-02-25 15:55:00|27706.9|27705.3|27745.4|27743.8|27747.4|27745.8|27677.4|27675.8|7926
1582646400000|2020-02-25 16:00:00|27744.4|27742.8|27687.4|27685.8|27774.4|27772.8|27680.4|27678.8|6796
1582646700000|2020-02-25 16:05:00|27686.9|27685.3|27640.4|27638.8|27730.4|27728.8|27626.9|27625.3|7619
1582647000000|2020-02-25 16:10:00|27639.9|27638.3|27662.4|27660.8|27709.4|27707.8|27628.9|27627.3|5737
1582647300000|2020-02-25 16:15:00|27662.9|27661.3|27605.4|27603.8|27668.4|27666.8|27560.9|27559.3|9188
1582647600000|2020-02-25 16:20:00|27604.9|27603.3|27608.4|27606.8|27617.4|27615.8|27561.9|27560.3|5563
1582647900000|2020-02-25 16:25:00|27608.9|27607.3|27649.9|27648.3|27669.4|27667.8|27595.9|27594.3|4649
1582648200000|2020-02-25 16:30:00|27650.9|27649.3|27660.9|27659.3|27679.4|27677.8|27609.4|27607.8|4804
1582648500000|2020-02-25 16:35:00|27660.4|27658.8|27674.9|27673.3|27686.4|27684.8|27625.9|27624.3|4443
1582648800000|2020-02-25 16:40:00|27675.4|27673.8|27604.4|27602.8|27680.9|27679.3|27600.9|27599.3|3445
1582649100000|2020-02-25 16:45:00|27603.9|27602.3|27684.4|27682.8|27706.9|27705.3|27603.4|27601.8|4100
1582649400000|2020-02-25 16:50:00|27682.4|27680.8|27712.4|27710.8|27713.9|27712.3|27665.4|27663.8|2871
1582649700000|2020-02-25 16:55:00|27712.9|27711.3|27677.9|27676.3|27714.4|27712.8|27660.9|27659.3|2682
1582650000000|2020-02-25 17:00:00|27675.9|27674.3|27664.4|27662.8|27699.4|27697.8|27656.9|27655.3|2956
1582650300000|2020-02-25 17:05:00|27665.4|27663.8|27659.4|27657.8|27676.9|27675.3|27638.4|27636.8|3325
1582650600000|2020-02-25 17:10:00|27658.4|27656.8|27654.4|27652.8|27692.9|27691.3|27653.4|27651.8|2295
1582650900000|2020-02-25 17:15:00|27652.4|27650.8|27595.9|27594.3|27655.4|27653.8|27583.9|27582.3|3432
1582651200000|2020-02-25 17:20:00|27597.4|27595.8|27585.9|27584.3|27606.4|27604.8|27570.9|27569.3|2967
1582651500000|2020-02-25 17:25:00|27586.4|27584.8|27578.9|27577.3|27596.9|27595.3|27560.9|27559.3|2525
1582651800000|2020-02-25 17:30:00|27578.4|27576.8|27617.9|27616.3|27621.4|27619.8|27572.4|27570.8|3233
1582652100000|2020-02-25 17:35:00|27617.4|27615.8|27621.4|27619.8|27640.9|27639.3|27609.4|27607.8|1697
1582652400000|2020-02-25 17:40:00|27621.3|27619.7|27539.8|27538.2|27623.3|27621.7|27526.8|27525.2|4057
1582652700000|2020-02-25 17:45:00|27539.3|27537.7|27497.3|27495.7|27542.3|27540.7|27489.3|27487.7|4375
1582653000000|2020-02-25 17:50:00|27498.3|27496.7|27519.8|27518.2|27529.8|27528.2|27486.3|27484.7|3236
1582653300000|2020-02-25 17:55:00|27519.3|27517.7|27480.8|27479.2|27526.8|27525.2|27474.3|27472.7|2644
1582653600000|2020-02-25 18:00:00|27472.8|27471.2|27474.3|27472.7|27515.3|27513.7|27438.3|27436.7|7469
1582653900000|2020-02-25 18:05:00|27473.8|27472.2|27500.3|27498.7|27512.3|27510.7|27457.8|27456.2|4211
1582654200000|2020-02-25 18:10:00|27499.8|27498.2|27483.8|27482.2|27527.3|27525.7|27473.3|27471.7|3770
1582654500000|2020-02-25 18:15:00|27471.8|27470.2|27419.3|27417.7|27496.8|27495.2|27400.3|27398.7|5809
1582654800000|2020-02-25 18:20:00|27418.3|27416.7|27433.3|27431.7|27445.3|27443.7|27417.3|27415.7|2363
1582655100000|2020-02-25 18:25:00|27432.8|27431.2|27426.8|27425.2|27452.3|27450.7|27409.8|27408.2|2432
1582655400000|2020-02-25 18:30:00|27427.3|27425.7|27399.3|27397.7|27427.3|27425.7|27362.3|27360.7|4567
1582655700000|2020-02-25 18:35:00|27399.8|27398.2|27358.3|27356.7|27401.3|27399.7|27354.8|27353.2|3744
1582656000000|2020-02-25 18:40:00|27357.8|27356.2|27394.3|27392.7|27405.8|27404.2|27334.8|27333.2|5744
1582656300000|2020-02-25 18:45:00|27393.8|27392.2|27373.8|27372.2|27407.3|27405.7|27370.8|27369.2|2696
1582656600000|2020-02-25 18:50:00|27374.3|27372.7|27355.3|27353.7|27418.8|27417.2|27327.8|27326.2|4593
1582656900000|2020-02-25 18:55:00|27355.8|27354.2|27291.3|27289.7|27360.8|27359.2|27289.8|27288.2|4149
1582657200000|2020-02-25 19:00:00|27291.8|27290.2|27271.8|27270.2|27304.8|27303.2|27223.3|27221.7|8052
1582657500000|2020-02-25 19:05:00|27271.3|27269.7|27143.8|27142.2|27282.3|27280.7|27106.3|27104.7|9495
1582657800000|2020-02-25 19:10:00|27144.8|27143.2|27233.3|27231.7|27242.8|27241.2|27113.8|27112.2|8374
1582658100000|2020-02-25 19:15:00|27232.8|27231.2|27160.3|27158.7|27243.3|27241.7|27148.8|27147.2|5813
1582658400000|2020-02-25 19:20:00|27160.8|27159.2|27136.8|27135.2|27208.3|27206.7|27126.8|27125.2|5612
1582658700000|2020-02-25 19:25:00|27136.3|27134.7|27078.3|27076.7|27170.3|27168.7|27077.3|27075.7|6523
1582659000000|2020-02-25 19:30:00|27077.8|27076.2|27078.8|27077.2|27128.8|27127.2|27033.8|27032.2|9539
1582659300000|2020-02-25 19:35:00|27076.8|27075.2|27038.3|27036.7|27098.3|27096.7|27031.3|27029.7|6647
1582659600000|2020-02-25 19:40:00|27036.3|27034.7|27140.8|27139.2|27147.8|27146.2|27028.3|27026.7|7138
1582659900000|2020-02-25 19:45:00|27142.3|27140.7|27156.3|27154.7|27183.3|27181.7|27099.3|27097.7|5795
1582660200000|2020-02-25 19:50:00|27155.3|27153.7|27223.8|27222.2|27226.3|27224.7|27136.3|27134.7|4355
1582660500000|2020-02-25 19:55:00|27226.3|27224.7|27192.3|27190.7|27244.8|27243.2|27179.8|27178.2|4886
1582660800000|2020-02-25 20:00:00|27192.8|27191.2|27236.3|27234.7|27294.3|27292.7|27192.8|27191.2|7132
1582661100000|2020-02-25 20:05:00|27235.8|27234.2|27238.8|27237.2|27303.8|27302.2|27229.8|27228.2|6671
1582661400000|2020-02-25 20:10:00|27238.3|27236.7|27185.8|27184.2|27255.3|27253.7|27171.8|27170.2|6033
1582661700000|2020-02-25 20:15:00|27185.3|27183.7|27167.8|27166.2|27230.8|27229.2|27140.8|27139.2|6801
1582662000000|2020-02-25 20:20:00|27167.3|27165.7|27113.5|27111.9|27188.8|27187.2|27065|27063.4|5495
1582662300000|2020-02-25 20:25:00|27114|27112.4|27123|27121.4|27155|27153.4|27089|27087.4|3562
1582662600000|2020-02-25 20:30:00|27120|27118.4|27055.5|27053.9|27121|27119.4|27004|27002.4|7367
1582662900000|2020-02-25 20:35:00|27055|27053.4|27015.5|27013.9|27059.5|27057.9|26998.5|26996.9|3793
1582663200000|2020-02-25 20:40:00|27015|27013.4|27100|27098.4|27134|27132.4|27013.5|27011.9|4092
1582663500000|2020-02-25 20:45:00|27106|27104.4|27118.5|27116.9|27197.5|27195.9|27102.5|27100.9|5315
1582663800000|2020-02-25 20:50:00|27119|27117.4|27083|27081.4|27126|27124.4|27059.5|27057.9|5993
1582664100000|2020-02-25 20:55:00|27082.5|27080.9|27087.5|27085.9|27131.5|27129.9|27049|27047.4|9647
1582664400000|2020-02-25 21:00:00|27086.5|27084.9|27156.1|27152.3|27156.6|27152.8|27070.6|27066.8|4915
1582664700000|2020-02-25 21:05:00|27155.6|27151.8|27141.1|27137.3|27160.6|27156.8|27113.6|27109.8|2646
1582665000000|2020-02-25 21:10:00|27144.6|27140.8|27149|27139.2|27152.1|27148.3|27118.6|27114.8|1377
1582665300000|2020-02-25 21:15:00|27152.8|27143|27152|27142.2|27155.8|27146|27149.4|27139.6|0
1582665600000|2020-02-25 21:20:00|27152.6|27142.8|27146.9|27137.1|27153|27143.2|27141.1|27131.3|0
1582665900000|2020-02-25 21:25:00|27145.7|27135.9|27130.6|27120.8|27145.9|27136.1|27130|27120.2|0
1582666200000|2020-02-25 21:30:00|27138.4|27136|27187.4|27185|27188.4|27186|27135.4|27133|899
1582666500000|2020-02-25 21:35:00|27185.4|27183|27203.4|27201|27214.4|27212|27173.4|27171|765
1582666800000|2020-02-25 21:40:00|27201.4|27199|27192.4|27190|27207.4|27205|27176.4|27174|351
1582667100000|2020-02-25 21:45:00|27191.4|27189|27198.4|27196|27224.4|27222|27189.4|27187|439
1582667400000|2020-02-25 21:50:00|27197.4|27195|27188.4|27186|27204.4|27202|27186.4|27184|224
1582667700000|2020-02-25 21:55:00|27189.4|27187|27178.3|27168.5|27190.4|27188|27167.4|27165|307
1582668000000|2020-02-25 22:00:00|27178.4|27168.6|27180|27170.2|27182.7|27172.9|27174.3|27164.5|0
1582668300000|2020-02-25 22:05:00|27179.8|27170|27183.1|27173.3|27189.4|27179.6|27179.8|27170|0
1582668600000|2020-02-25 22:10:00|27182.8|27173|27181.2|27171.4|27185.9|27176.1|27177.9|27168.1|0
1582668900000|2020-02-25 22:15:00|27181.1|27171.3|27122.2|27112.4|27181.1|27171.3|27121.5|27111.7|0
1582669200000|2020-02-25 22:20:00|27122.1|27112.3|27124.4|27114.6|27128|27118.2|27107.1|27097.3|0
1582669500000|2020-02-25 22:25:00|27125.7|27115.9|27145.3|27135.5|27145.8|27136|27119.6|27109.8|0
1582669800000|2020-02-25 22:30:00|27145.7|27135.9|27171.3|27161.5|27172.6|27162.8|27142.6|27132.8|0
1582670100000|2020-02-25 22:35:00|27172.3|27162.5|27155.9|27146.1|27172.7|27162.9|27155.9|27146.1|0
1582670400000|2020-02-25 22:40:00|27155.8|27146|27147.5|27137.7|27155.9|27146.1|27147.1|27137.3|0
1582670700000|2020-02-25 22:45:00|27151.1|27141.3|27146.5|27136.7|27153.5|27143.7|27146.5|27136.7|0
1582671000000|2020-02-25 22:50:00|27146.2|27136.4|27152.4|27142.6|27158|27148.2|27146.2|27136.4|0
1582671300000|2020-02-25 22:55:00|27152.1|27142.3|27159.8|27150|27168.6|27158.8|27152.1|27142.3|0
1582671600000|2020-02-25 23:00:00|27146.1|27142.3|27189.1|27185.3|27216.6|27212.8|27146.1|27142.3|994
1582671900000|2020-02-25 23:05:00|27184.6|27180.8|27235.6|27231.8|27240.1|27236.3|27184.6|27180.8|768
1582672200000|2020-02-25 23:10:00|27234.6|27230.8|27237.1|27233.3|27240.1|27236.3|27222.1|27218.3|280
1582672500000|2020-02-25 23:15:00|27236.6|27232.8|27222.1|27218.3|27248.1|27244.3|27219.1|27215.3|413
1582672800000|2020-02-25 23:20:00|27221.6|27217.8|27215.1|27211.3|27230.6|27226.8|27198.6|27194.8|369
1582673100000|2020-02-25 23:25:00|27215.6|27211.8|27240.1|27236.3|27245.6|27241.8|27215.6|27211.8|332
1582673400000|2020-02-25 23:30:00|27240.6|27236.8|27250.1|27246.3|27257.6|27253.8|27229.6|27225.8|567
1582673700000|2020-02-25 23:35:00|27249.6|27245.8|27230.6|27226.8|27252.1|27248.3|27216.6|27212.8|423
1582674000000|2020-02-25 23:40:00|27231.1|27227.3|27259.6|27255.8|27261.6|27257.8|27229.1|27225.3|504
1582674300000|2020-02-25 23:45:00|27258.6|27254.8|27288.6|27284.8|27304.6|27300.8|27255.6|27251.8|1342
1582674600000|2020-02-25 23:50:00|27288.1|27284.3|27281.1|27277.3|27292.1|27288.3|27274.6|27270.8|380
1582674900000|2020-02-25 23:55:00|27277.6|27273.8|27288.1|27284.3|27288.6|27284.8|27262.6|27258.8|416
1582675200000|2020-02-26 00:00:00|27289.1|27285.3|27286.1|27282.3|27298.1|27294.3|27273.6|27269.8|682
1582675500000|2020-02-26 00:05:00|27286.6|27282.8|27302.1|27298.3|27302.1|27298.3|27276.1|27272.3|684
1582675800000|2020-02-26 00:10:00|27302.6|27298.8|27252.6|27248.8|27302.6|27298.8|27240.1|27236.3|1077
1582676100000|2020-02-26 00:15:00|27253.1|27249.3|27222.6|27218.8|27264.6|27260.8|27220.1|27216.3|956
1582676400000|2020-02-26 00:20:00|27222.1|27218.3|27257.1|27253.3|27261.6|27257.8|27208.1|27204.3|1038
1582676700000|2020-02-26 00:25:00|27255.6|27251.8|27272.1|27268.3|27274.6|27270.8|27232.6|27228.8|763
1582677000000|2020-02-26 00:30:00|27271.6|27267.8|27261.1|27257.3|27271.6|27267.8|27255.6|27251.8|434
1582677300000|2020-02-26 00:35:00|27261.6|27257.8|27213.6|27209.8|27266.1|27262.3|27205.6|27201.8|790
1582677600000|2020-02-26 00:40:00|27214.1|27210.3|27237.1|27233.3|27243.1|27239.3|27210.6|27206.8|542
1582677900000|2020-02-26 00:45:00|27236.6|27232.8|27253.1|27249.3|27256.6|27252.8|27219.6|27215.8|651
1582678200000|2020-02-26 00:50:00|27252.6|27248.8|27226.1|27222.3|27252.6|27248.8|27208.6|27204.8|835
1582678500000|2020-02-26 00:55:00|27226.6|27222.8|27155.1|27151.3|27231.1|27227.3|27154.1|27150.3|1537
1582678800000|2020-02-26 01:00:00|27159.1|27155.3|27123.1|27119.3|27207.1|27203.3|27085.1|27081.3|2474
1582679100000|2020-02-26 01:05:00|27123.6|27119.8|27122.1|27118.3|27175.1|27171.3|27115.1|27111.3|1195
1582679400000|2020-02-26 01:10:00|27121.6|27117.8|27142.1|27138.3|27156.1|27152.3|27116.1|27112.3|1243
1582679700000|2020-02-26 01:15:00|27142.6|27138.8|27177.6|27173.8|27203.1|27199.3|27135.1|27131.3|1172
1582680000000|2020-02-26 01:20:00|27177.1|27173.3|27198.1|27194.3|27210.6|27206.8|27165.6|27161.8|764
1582680300000|2020-02-26 01:25:00|27198.6|27194.8|27196.6|27192.8|27204.1|27200.3|27176.6|27172.8|540
1582680600000|2020-02-26 01:30:00|27197.1|27193.3|27217.1|27213.3|27225.6|27221.8|27196.1|27192.3|1014
1582680900000|2020-02-26 01:35:00|27217.6|27213.8|27262.1|27258.3|27266.6|27262.8|27217.1|27213.3|1578
1582681200000|2020-02-26 01:40:00|27262.6|27258.8|27207.1|27203.3|27263.1|27259.3|27201.6|27197.8|987
1582681500000|2020-02-26 01:45:00|27206.1|27202.3|27196.1|27192.3|27238.1|27234.3|27185.6|27181.8|1653
1582681800000|2020-02-26 01:50:00|27195.6|27191.8|27211.1|27207.3|27233.6|27229.8|27192.6|27188.8|802
1582682100000|2020-02-26 01:55:00|27211.6|27207.8|27213.1|27209.3|27248.1|27244.3|27208.6|27204.8|1022
1582682400000|2020-02-26 02:00:00|27212.6|27208.8|27169.1|27165.3|27212.6|27208.8|27155.6|27151.8|992
1582682700000|2020-02-26 02:05:00|27168.6|27164.8|27223.1|27219.3|27223.6|27219.8|27165.6|27161.8|1062
1582683000000|2020-02-26 02:10:00|27224.1|27220.3|27288.6|27284.8|27288.6|27284.8|27217.1|27213.3|1207
1582683300000|2020-02-26 02:15:00|27289.1|27285.3|27287.6|27283.8|27311.1|27307.3|27273.1|27269.3|1326
1582683600000|2020-02-26 02:20:00|27287.1|27283.3|27296.1|27292.3|27296.1|27292.3|27252.6|27248.8|1197
1582683900000|2020-02-26 02:25:00|27296.6|27292.8|27288.1|27284.3|27300.6|27296.8|27277.6|27273.8|649
1582684200000|2020-02-26 02:30:00|27288.6|27284.8|27310.1|27306.3|27326.6|27322.8|27287.6|27283.8|1263
1582684500000|2020-02-26 02:35:00|27309.6|27305.8|27349.1|27345.3|27353.1|27349.3|27306.1|27302.3|1493
1582684800000|2020-02-26 02:40:00|27348.6|27344.8|27326.1|27322.3|27348.6|27344.8|27311.1|27307.3|1000
1582685100000|2020-02-26 02:45:00|27327.1|27323.3|27303.6|27299.8|27337.6|27333.8|27296.6|27292.8|838
1582685400000|2020-02-26 02:50:00|27303.1|27299.3|27289.1|27285.3|27316.1|27312.3|27287.6|27283.8|536
1582685700000|2020-02-26 02:55:00|27288.6|27284.8|27301.6|27297.8|27309.6|27305.8|27285.1|27281.3|619
1582686000000|2020-02-26 03:00:00|27302.6|27298.8|27313.6|27309.8|27325.1|27321.3|27302.1|27298.3|768
1582686300000|2020-02-26 03:05:00|27314.6|27310.8|27301.1|27297.3|27317.1|27313.3|27289.6|27285.8|452
1582686600000|2020-02-26 03:10:00|27301.6|27297.8|27335.6|27331.8|27340.6|27336.8|27300.6|27296.8|645
1582686900000|2020-02-26 03:15:00|27335.1|27331.3|27311.1|27307.3|27341.1|27337.3|27310.6|27306.8|490
1582687200000|2020-02-26 03:20:00|27310.6|27306.8|27316.6|27312.8|27323.1|27319.3|27304.1|27300.3|474
1582687500000|2020-02-26 03:25:00|27317.1|27313.3|27327.1|27323.3|27333.1|27329.3|27315.6|27311.8|467
1582687800000|2020-02-26 03:30:00|27327.6|27323.8|27288.6|27284.8|27328.1|27324.3|27265.1|27261.3|1348
1582688100000|2020-02-26 03:35:00|27288.1|27284.3|27301.1|27297.3|27318.1|27314.3|27288.1|27284.3|595
1582688400000|2020-02-26 03:40:00|27300.6|27296.8|27305.1|27301.3|27312.6|27308.8|27296.6|27292.8|410
1582688700000|2020-02-26 03:45:00|27305.6|27301.8|27306.1|27302.3|27319.6|27315.8|27301.6|27297.8|581
1582689000000|2020-02-26 03:50:00|27306.6|27302.8|27281.6|27277.8|27310.6|27306.8|27279.1|27275.3|447
1582689300000|2020-02-26 03:55:00|27282.6|27278.8|27292.6|27288.8|27296.1|27292.3|27278.6|27274.8|330
1582689600000|2020-02-26 04:00:00|27292.1|27288.3|27271.1|27267.3|27299.6|27295.8|27263.6|27259.8|432
1582689900000|2020-02-26 04:05:00|27270.6|27266.8|27252.1|27248.3|27272.1|27268.3|27243.6|27239.8|539
1582690200000|2020-02-26 04:10:00|27251.6|27247.8|27233.6|27229.8|27254.1|27250.3|27229.1|27225.3|572
1582690500000|2020-02-26 04:15:00|27233.1|27229.3|27217.6|27213.8|27237.1|27233.3|27213.1|27209.3|626
1582690800000|2020-02-26 04:20:00|27217.1|27213.3|27253.6|27249.8|27260.6|27256.8|27217.1|27213.3|628
1582691100000|2020-02-26 04:25:00|27254.1|27250.3|27258.6|27254.8|27261.6|27257.8|27249.1|27245.3|287
1582691400000|2020-02-26 04:30:00|27259.1|27255.3|27254.1|27250.3|27268.6|27264.8|27246.1|27242.3|713
1582691700000|2020-02-26 04:35:00|27253.6|27249.8|27274.1|27270.3|27288.1|27284.3|27244.6|27240.8|843
1582692000000|2020-02-26 04:40:00|27273.6|27269.8|27272.1|27268.3|27281.6|27277.8|27265.1|27261.3|371
1582692300000|2020-02-26 04:45:00|27272.6|27268.8|27293.1|27289.3|27299.6|27295.8|27271.1|27267.3|558
1582692600000|2020-02-26 04:50:00|27292.6|27288.8|27284.1|27280.3|27295.6|27291.8|27281.1|27277.3|332
1582692900000|2020-02-26 04:55:00|27283.6|27279.8|27273.6|27269.8|27289.1|27285.3|27263.6|27259.8|447
1582693200000|2020-02-26 05:00:00|27273.1|27269.3|27244.6|27240.8|27276.6|27272.8|27242.6|27238.8|657
1582693500000|2020-02-26 05:05:00|27245.1|27241.3|27268.6|27264.8|27270.6|27266.8|27243.1|27239.3|360
1582693800000|2020-02-26 05:10:00|27269.1|27265.3|27264.1|27260.3|27274.1|27270.3|27263.1|27259.3|295
1582694100000|2020-02-26 05:15:00|27264.6|27260.8|27251.6|27247.8|27273.6|27269.8|27248.1|27244.3|484
1582694400000|2020-02-26 05:20:00|27251.1|27247.3|27245.6|27241.8|27253.1|27249.3|27227.6|27223.8|444
1582694700000|2020-02-26 05:25:00|27243.6|27239.8|27253.6|27249.8|27265.1|27261.3|27234.6|27230.8|667
1582695000000|2020-02-26 05:30:00|27254.1|27250.3|27263.1|27259.3|27276.1|27272.3|27248.6|27244.8|451
1582695300000|2020-02-26 05:35:00|27262.6|27258.8|27243.1|27239.3|27270.1|27266.3|27238.1|27234.3|545
1582695600000|2020-02-26 05:40:00|27242.6|27238.8|27259.6|27255.8|27267.6|27263.8|27240.6|27236.8|288
1582695900000|2020-02-26 05:45:00|27259.1|27255.3|27266.1|27262.3|27269.6|27265.8|27245.1|27241.3|411
1582696200000|2020-02-26 05:50:00|27265.6|27261.8|27261.6|27257.8|27269.1|27265.3|27254.6|27250.8|459
1582696500000|2020-02-26 05:55:00|27263.1|27259.3|27270.1|27266.3|27278.1|27274.3|27261.6|27257.8|487
1582696800000|2020-02-26 06:00:00|27271.1|27267.3|27250.1|27246.3|27272.6|27268.8|27243.6|27239.8|721
1582697100000|2020-02-26 06:05:00|27250.6|27246.8|27235.6|27231.8|27255.6|27251.8|27226.6|27222.8|888
1582697400000|2020-02-26 06:10:00|27235.1|27231.3|27194.1|27190.3|27235.6|27231.8|27192.6|27188.8|788
1582697700000|2020-02-26 06:15:00|27193.6|27189.8|27209.6|27205.8|27217.6|27213.8|27170.1|27166.3|1476
1582698000000|2020-02-26 06:20:00|27210.1|27206.3|27201.6|27197.8|27214.6|27210.8|27191.1|27187.3|438
1582698300000|2020-02-26 06:25:00|27201.1|27197.3|27190.6|27186.8|27208.6|27204.8|27188.1|27184.3|488
1582698600000|2020-02-26 06:30:00|27191.1|27187.3|27192.6|27188.8|27205.6|27201.8|27181.6|27177.8|325
1582698900000|2020-02-26 06:35:00|27193.1|27189.3|27193.6|27189.8|27209.6|27205.8|27193.1|27189.3|444
1582699200000|2020-02-26 06:40:00|27193.1|27189.3|27188.6|27184.8|27193.1|27189.3|27175.6|27171.8|396
1582699500000|2020-02-26 06:45:00|27189.1|27185.3|27191.6|27187.8|27193.1|27189.3|27180.6|27176.8|307
1582699800000|2020-02-26 06:50:00|27191.1|27187.3|27176.6|27172.8|27192.6|27188.8|27172.1|27168.3|277
1582700100000|2020-02-26 06:55:00|27177.1|27173.3|27134.1|27130.3|27178.6|27174.8|27098.1|27094.3|1631
1582700400000|2020-02-26 07:00:00|27133.1|27129.3|27127.6|27123.8|27157.1|27153.3|27112.1|27108.3|1109
1582700700000|2020-02-26 07:05:00|27128.1|27124.3|27174.6|27170.8|27182.1|27178.3|27126.6|27122.8|1188
1582701000000|2020-02-26 07:10:00|27174.1|27170.3|27153.1|27149.3|27186.6|27182.8|27149.6|27145.8|846
1582701300000|2020-02-26 07:15:00|27152.6|27148.8|27155.1|27151.3|27166.1|27162.3|27128.6|27124.8|1000
1582701600000|2020-02-26 07:20:00|27154.6|27150.8|27136.6|27132.8|27155.6|27151.8|27124.1|27120.3|1098
1582701900000|2020-02-26 07:25:00|27137.1|27133.3|27157.1|27153.3|27181.1|27177.3|27136.6|27132.8|983
1582702200000|2020-02-26 07:30:00|27156.6|27152.8|27132.6|27128.8|27161.1|27157.3|27128.6|27124.8|863
1582702500000|2020-02-26 07:35:00|27135.1|27131.3|27159.1|27155.3|27159.6|27155.8|27128.1|27124.3|961
1582702800000|2020-02-26 07:40:00|27157.6|27153.8|27153.6|27149.8|27161.1|27157.3|27129.1|27125.3|1013
1582703100000|2020-02-26 07:45:00|27154.1|27150.3|27202.6|27198.8|27205.1|27201.3|27146.1|27142.3|950
1582703400000|2020-02-26 07:50:00|27201.6|27197.8|27191.1|27187.3|27213.1|27209.3|27174.1|27170.3|1102
1582703700000|2020-02-26 07:55:00|27191.6|27187.8|27247.6|27243.8|27254.1|27250.3|27188.1|27184.3|1315
1582704000000|2020-02-26 08:00:00|27246.9|27244.5|27239.4|27237|27274.4|27272|27226.9|27224.5|2191
1582704300000|2020-02-26 08:05:00|27238.9|27236.5|27252.9|27250.5|27276.9|27274.5|27236.4|27234|1749
1582704600000|2020-02-26 08:10:00|27254.9|27252.5|27234.9|27232.5|27260.9|27258.5|27222.4|27220|1495
1582704900000|2020-02-26 08:15:00|27235.4|27233|27211.9|27209.5|27257.4|27255|27190.4|27188|1791
1582705200000|2020-02-26 08:20:00|27210.9|27208.5|27218.9|27216.5|27224.9|27222.5|27185.4|27183|1351
1582705500000|2020-02-26 08:25:00|27219.4|27217|27175.4|27173|27225.4|27223|27171.9|27169.5|1295
1582705800000|2020-02-26 08:30:00|27174.4|27172|27175.9|27173.5|27206.9|27204.5|27167.9|27165.5|1540
1582706100000|2020-02-26 08:35:00|27175.4|27173|27142.9|27140.5|27185.9|27183.5|27141.9|27139.5|1841
1582706400000|2020-02-26 08:40:00|27143.4|27141|27083.4|27081|27149.9|27147.5|27068.9|27066.5|3035
1582706700000|2020-02-26 08:45:00|27082.9|27080.5|27019.4|27017|27087.4|27085|26995.4|26993|3983
1582707000000|2020-02-26 08:50:00|27018.9|27016.5|26987.4|26985|27046.9|27044.5|26978.9|26976.5|4777
1582707300000|2020-02-26 08:55:00|26987.9|26985.5|26987.9|26985.5|27003.4|27001|26969.9|26967.5|2987
1582707600000|2020-02-26 09:00:00|26988.9|26986.5|26891.4|26889|26989.9|26987.5|26889.9|26887.5|4886
1582707900000|2020-02-26 09:05:00|26890.9|26888.5|26800.9|26798.5|26890.9|26888.5|26779.4|26777|5277
1582708200000|2020-02-26 09:10:00|26798.4|26796|26815.4|26813|26816.4|26814|26715.4|26713|7392
1582708500000|2020-02-26 09:15:00|26815.9|26813.5|26917.4|26915|26925.9|26923.5|26804.4|26802|4213
1582708800000|2020-02-26 09:20:00|26918.4|26916|26883.4|26881|26918.4|26916|26844.9|26842.5|2216
1582709100000|2020-02-26 09:25:00|26883.9|26881.5|26927.4|26925|26934.9|26932.5|26870.9|26868.5|2437
1582709400000|2020-02-26 09:30:00|26927.9|26925.5|26916.4|26914|26932.4|26930|26866.9|26864.5|2521
1582709700000|2020-02-26 09:35:00|26915.4|26913|26965.9|26963.5|26997.9|26995.5|26895.9|26893.5|3282
1582710000000|2020-02-26 09:40:00|26966.4|26964|26944.4|26942|27005.4|27003|26933.4|26931|2638
1582710300000|2020-02-26 09:45:00|26944.9|26942.5|26889.9|26887.5|26962.9|26960.5|26884.4|26882|2220
1582710600000|2020-02-26 09:50:00|26889.4|26887|26948.4|26946|26956.4|26954|26888.9|26886.5|1602
1582710900000|2020-02-26 09:55:00|26948.9|26946.5|26913.4|26911|26949.9|26947.5|26906.4|26904|1002
1582711200000|2020-02-26 10:00:00|26914.4|26912|26958.4|26956|26962.4|26960|26910.4|26908|1285
1582711500000|2020-02-26 10:05:00|26957.9|26955.5|27037.4|27035|27044.4|27042|26955.9|26953.5|2257
1582711800000|2020-02-26 10:10:00|27037.9|27035.5|27011.4|27009|27049.4|27047|27008.9|27006.5|1125
1582712100000|2020-02-26 10:15:00|27011.9|27009.5|27043.4|27041|27083.4|27081|27011.9|27009.5|1622
1582712400000|2020-02-26 10:20:00|27044.4|27042|27050.4|27048|27087.4|27085|27038.4|27036|1237
1582712700000|2020-02-26 10:25:00|27049.9|27047.5|27091.4|27089|27096.4|27094|27041.4|27039|941
1582713000000|2020-02-26 10:30:00|27090.9|27088.5|27067.4|27065|27096.9|27094.5|27052.9|27050.5|1023
1582713300000|2020-02-26 10:35:00|27067.9|27065.5|27049.4|27047|27085.4|27083|27041.9|27039.5|834
1582713600000|2020-02-26 10:40:00|27048.9|27046.5|27060.4|27058|27066.4|27064|27026.4|27024|951
1582713900000|2020-02-26 10:45:00|27060.9|27058.5|26975.4|26973|27071.9|27069.5|26972.9|26970.5|1865
1582714200000|2020-02-26 10:50:00|26974.4|26972|26968.4|26966|26988.9|26986.5|26949.4|26947|1044
1582714500000|2020-02-26 10:55:00|26967.9|26965.5|26954.9|26952.5|26994.4|26992|26948.9|26946.5|915
1582714800000|2020-02-26 11:00:00|26955.4|26953|26999.4|26997|26999.4|26997|26955.4|26953|835
1582715100000|2020-02-26 11:05:00|26999.9|26997.5|27045.9|27043.5|27062.9|27060.5|26999.4|26997|1774
1582715400000|2020-02-26 11:10:00|27044.4|27042|27044.9|27042.5|27065.4|27063|27016.9|27014.5|1107
1582715700000|2020-02-26 11:15:00|27045.4|27043|27058.4|27056|27066.4|27064|27042.4|27040|906
1582716000000|2020-02-26 11:20:00|27058.9|27056.5|27121.4|27119|27129.4|27127|27058.9|27056.5|1346
1582716300000|2020-02-26 11:25:00|27120.9|27118.5|27128.4|27126|27161.4|27159|27118.4|27116|2073
1582716600000|2020-02-26 11:30:00|27127.9|27125.5|27125.4|27123|27145.9|27143.5|27114.9|27112.5|1535
1582716900000|2020-02-26 11:35:00|27125.9|27123.5|27168.9|27166.5|27170.9|27168.5|27124.4|27122|1241
1582717200000|2020-02-26 11:40:00|27169.4|27167|27183.4|27181|27192.9|27190.5|27163.4|27161|1268
1582717500000|2020-02-26 11:45:00|27183.9|27181.5|27160.4|27158|27190.9|27188.5|27157.9|27155.5|1140
1582717800000|2020-02-26 11:50:00|27159.9|27157.5|27147.4|27145|27171.4|27169|27138.4|27136|1352
1582718100000|2020-02-26 11:55:00|27146.9|27144.5|27106.4|27104|27150.4|27148|27100.4|27098|1415
1582718400000|2020-02-26 12:00:00|27108.9|27106.5|27087.9|27085.5|27126.4|27124|27044.4|27042|3060
1582718700000|2020-02-26 12:05:00|27083.9|27081.5|27163.4|27161|27164.4|27162|27075.4|27073|2104
1582719000000|2020-02-26 12:10:00|27163.9|27161.5|27151.4|27149|27181.9|27179.5|27128.9|27126.5|2762
1582719300000|2020-02-26 12:15:00|27151.9|27149.5|27129.4|27127|27166.4|27164|27120.9|27118.5|1695
1582719600000|2020-02-26 12:20:00|27130.4|27128|27094.9|27092.5|27130.4|27128|27067.9|27065.5|1795
1582719900000|2020-02-26 12:25:00|27093.9|27091.5|27081.9|27079.5|27105.4|27103|27058.9|27056.5|1066
1582720200000|2020-02-26 12:30:00|27081.4|27079|27062.4|27060|27090.4|27088|27052.4|27050|934
1582720500000|2020-02-26 12:35:00|27063.9|27061.5|27030.4|27028|27075.4|27073|27017.4|27015|1205
1582720800000|2020-02-26 12:40:00|27030.9|27028.5|27082.4|27080|27087.9|27085.5|27024.9|27022.5|1619
1582721100000|2020-02-26 12:45:00|27081.9|27079.5|27117.9|27115.5|27122.4|27120|27074.4|27072|1593
1582721400000|2020-02-26 12:50:00|27118.4|27116|27118.9|27116.5|27134.9|27132.5|27104.4|27102|1351
1582721700000|2020-02-26 12:55:00|27118.4|27116|27148.4|27146|27168.4|27166|27095.9|27093.5|2112
1582722000000|2020-02-26 13:00:00|27149.4|27147|27150.9|27148.5|27169.9|27167.5|27144.9|27142.5|1532
1582722300000|2020-02-26 13:05:00|27150.4|27148|27125.4|27123|27175.9|27173.5|27115.9|27113.5|1351
1582722600000|2020-02-26 13:10:00|27124.9|27122.5|27105.9|27103.5|27145.9|27143.5|27097.4|27095|1557
1582722900000|2020-02-26 13:15:00|27105.4|27103|27173.4|27171|27173.4|27171|27103.4|27101|1740
1582723200000|2020-02-26 13:20:00|27173.9|27171.5|27224.4|27222|27224.4|27222|27155.9|27153.5|2281
1582723500000|2020-02-26 13:25:00|27223.9|27221.5|27220.9|27218.5|27243.4|27241|27207.9|27205.5|2472
1582723800000|2020-02-26 13:30:00|27222.4|27220|27237.9|27235.5|27248.9|27246.5|27208.4|27206|1584
1582724100000|2020-02-26 13:35:00|27238.4|27236|27256.9|27254.5|27258.9|27256.5|27234.9|27232.5|1440
1582724400000|2020-02-26 13:40:00|27256.4|27254|27226.9|27224.5|27259.4|27257|27216.4|27214|1739
1582724700000|2020-02-26 13:45:00|27226.4|27224|27208.4|27206|27248.9|27246.5|27206.9|27204.5|1567
1582725000000|2020-02-26 13:50:00|27209.4|27207|27184.9|27182.5|27220.9|27218.5|27165.4|27163|1853
1582725300000|2020-02-26 13:55:00|27185.4|27183|27187.4|27185|27201.9|27199.5|27167.9|27165.5|1076
1582725600000|2020-02-26 14:00:00|27186.4|27184|27203.4|27201|27220.9|27218.5|27184.9|27182.5|2170
1582725900000|2020-02-26 14:05:00|27204.4|27202|27205.9|27203.5|27210.9|27208.5|27181.4|27179|1562
1582726200000|2020-02-26 14:10:00|27205.4|27203|27221.4|27219|27235.9|27233.5|27198.4|27196|2262
1582726500000|2020-02-26 14:15:00|27220.4|27218|27214.4|27212|27239.9|27237.5|27211.9|27209.5|879
1582726800000|2020-02-26 14:20:00|27213.9|27211.5|27236.4|27234|27237.4|27235|27205.9|27203.5|571
1582727100000|2020-02-26 14:25:00|27236.9|27234.5|27210.4|27208|27238.4|27236|27208.9|27206.5|769
1582727400000|2020-02-26 14:30:00|27210.9|27208.5|27226|27224.4|27256|27254.4|27180|27178.4|12290
1582727700000|2020-02-26 14:35:00|27225.5|27223.9|27329.5|27327.9|27333.5|27331.9|27205.5|27203.9|9260
1582728000000|2020-02-26 14:40:00|27328.5|27326.9|27410.5|27408.9|27443.5|27441.9|27326.5|27324.9|11830
1582728300000|2020-02-26 14:45:00|27412.5|27410.9|27341|27339.4|27421.5|27419.9|27325.5|27323.9|8975
1582728600000|2020-02-26 14:50:00|27341.5|27339.9|27357|27355.4|27364.5|27362.9|27308|27306.4|6971
1582728900000|2020-02-26 14:55:00|27356.5|27354.9|27320|27318.4|27364|27362.4|27293.5|27291.9|4664
1582729200000|2020-02-26 15:00:00|27317.5|27315.9|27295.5|27293.9|27339|27337.4|27272.5|27270.9|6904
1582729500000|2020-02-26 15:05:00|27296|27294.4|27312|27310.4|27318.5|27316.9|27252|27250.4|6473
1582729800000|2020-02-26 15:10:00|27312.5|27310.9|27388.3|27386.7|27389.3|27387.7|27270.5|27268.9|6158
1582730100000|2020-02-26 15:15:00|27384.3|27382.7|27423.8|27422.2|27431.3|27429.7|27384.3|27382.7|6429
1582730400000|2020-02-26 15:20:00|27424.8|27423.2|27404.8|27403.2|27442.3|27440.7|27364.8|27363.2|6480
1582730700000|2020-02-26 15:25:00|27404.3|27402.7|27398.8|27397.2|27455.3|27453.7|27394.8|27393.2|5946
1582731000000|2020-02-26 15:30:00|27398.3|27396.7|27455.3|27453.7|27467.3|27465.7|27396.8|27395.2|6008
1582731300000|2020-02-26 15:35:00|27456.3|27454.7|27433.8|27432.2|27479.3|27477.7|27430.3|27428.7|6452
1582731600000|2020-02-26 15:40:00|27434.8|27433.2|27505.3|27503.7|27514.3|27512.7|27434.8|27433.2|7551
1582731900000|2020-02-26 15:45:00|27504.3|27502.7|27505.3|27503.7|27527.3|27525.7|27484.3|27482.7|5900
1582732200000|2020-02-26 15:50:00|27504.8|27503.2|27496.3|27494.7|27541.3|27539.7|27485.8|27484.2|5402
1582732500000|2020-02-26 15:55:00|27496.8|27495.2|27453.8|27452.2|27510.3|27508.7|27453.8|27452.2|4288
1582732800000|2020-02-26 16:00:00|27453.3|27451.7|27450.3|27448.7|27472.3|27470.7|27418.8|27417.2|5530
1582733100000|2020-02-26 16:05:00|27450.8|27449.2|27413.8|27412.2|27457.3|27455.7|27411.3|27409.7|3189
1582733400000|2020-02-26 16:10:00|27414.3|27412.7|27405.8|27404.2|27418.8|27417.2|27376.8|27375.2|3416
1582733700000|2020-02-26 16:15:00|27405.3|27403.7|27471.8|27470.2|27474.3|27472.7|27397.3|27395.7|3390
1582734000000|2020-02-26 16:20:00|27471.3|27469.7|27513.3|27511.7|27513.3|27511.7|27468.3|27466.7|3268
1582734300000|2020-02-26 16:25:00|27512.8|27511.2|27506.8|27505.2|27523.3|27521.7|27498.8|27497.2|2788
1582734600000|2020-02-26 16:30:00|27506.3|27504.7|27474.3|27472.7|27506.3|27504.7|27445.8|27444.2|4370
1582734900000|2020-02-26 16:35:00|27475.3|27473.7|27481.3|27479.7|27490.8|27489.2|27420.3|27418.7|3394
1582735200000|2020-02-26 16:40:00|27480.8|27479.2|27426.8|27425.2|27491.8|27490.2|27425.3|27423.7|3262
1582735500000|2020-02-26 16:45:00|27427.3|27425.7|27383.3|27381.7|27429.3|27427.7|27377.3|27375.7|3210
1582735800000|2020-02-26 16:50:00|27382.8|27381.2|27311.3|27309.7|27389.3|27387.7|27297.3|27295.7|3567
1582736100000|2020-02-26 16:55:00|27311.8|27310.2|27306.3|27304.7|27328.3|27326.7|27282.8|27281.2|3409
1582736400000|2020-02-26 17:00:00|27305.8|27304.2|27212.3|27210.7|27326.3|27324.7|27212.3|27210.7|7141
1582736700000|2020-02-26 17:05:00|27210.8|27209.2|27145.3|27143.7|27222.3|27220.7|27112.3|27110.7|7532
1582737000000|2020-02-26 17:10:00|27144.8|27143.2|27140.8|27139.2|27175.3|27173.7|27120.3|27118.7|4905
1582737300000|2020-02-26 17:15:00|27141.3|27139.7|27152.3|27150.7|27155.8|27154.2|27070.3|27068.7|5739
1582737600000|2020-02-26 17:20:00|27151.8|27150.2|27200.8|27199.2|27203.3|27201.7|27141.8|27140.2|4247
1582737900000|2020-02-26 17:25:00|27200.3|27198.7|27208.8|27207.2|27209.3|27207.7|27166.8|27165.2|2893
1582738200000|2020-02-26 17:30:00|27208.3|27206.7|27275.3|27273.7|27282.3|27280.7|27208.3|27206.7|3579
1582738500000|2020-02-26 17:35:00|27274.8|27273.2|27244.3|27242.7|27296.3|27294.7|27237.3|27235.7|3549
1582738800000|2020-02-26 17:40:00|27243.8|27242.2|27201.8|27200.2|27253.3|27251.7|27197.8|27196.2|3082
1582739100000|2020-02-26 17:45:00|27201.3|27199.7|27222.8|27221.2|27264.8|27263.2|27201.3|27199.7|2511
1582739400000|2020-02-26 17:50:00|27223.3|27221.7|27189.3|27187.7|27260.8|27259.2|27187.3|27185.7|2485
1582739700000|2020-02-26 17:55:00|27189.8|27188.2|27211.3|27209.7|27233.8|27232.2|27160.3|27158.7|2815
1582740000000|2020-02-26 18:00:00|27213.3|27211.7|27226.8|27225.2|27252.3|27250.7|27206.8|27205.2|1714
1582740300000|2020-02-26 18:05:00|27226.3|27224.7|27161.8|27160.2|27242.8|27241.2|27157.3|27155.7|3192
1582740600000|2020-02-26 18:10:00|27163.3|27161.7|27157.3|27155.7|27178.3|27176.7|27138.3|27136.7|1778
1582740900000|2020-02-26 18:15:00|27157.8|27156.2|27149.3|27147.7|27191.3|27189.7|27129.8|27128.2|1918
1582741200000|2020-02-26 18:20:00|27149.8|27148.2|27150.3|27148.7|27177.3|27175.7|27130.8|27129.2|1559
1582741500000|2020-02-26 18:25:00|27150.8|27149.2|27177.8|27176.2|27212.3|27210.7|27142.8|27141.2|2995
1582741800000|2020-02-26 18:30:00|27178.8|27177.2|27045.8|27044.2|27186.3|27184.7|27040.8|27039.2|4210
1582742100000|2020-02-26 18:35:00|27046.3|27044.7|26947.3|26945.7|27068.8|27067.2|26942.3|26940.7|8334
1582742400000|2020-02-26 18:40:00|26946.3|26944.7|26904.3|26902.7|26968.3|26966.7|26902.8|26901.2|5091
1582742700000|2020-02-26 18:45:00|26903.8|26902.2|27044.8|27043.2|27100.3|27098.7|26891.8|26890.2|7288
1582743000000|2020-02-26 18:50:00|27043.3|27041.7|27005.8|27004.2|27059.3|27057.7|27002.3|27000.7|5162
1582743300000|2020-02-26 18:55:00|27006.3|27004.7|26926.3|26924.7|27012.8|27011.2|26910.3|26908.7|5602
1582743600000|2020-02-26 19:00:00|26925.8|26924.2|26951.3|26949.7|27026.3|27024.7|26894.8|26893.2|4114
1582743900000|2020-02-26 19:05:00|26951.8|26950.2|26972.3|26970.7|27024.3|27022.7|26949.3|26947.7|2568
1582744200000|2020-02-26 19:10:00|26969.3|26967.7|27052.3|27050.7|27053.8|27052.2|26944.3|26942.7|2735
1582744500000|2020-02-26 19:15:00|27052.8|27051.2|26976.8|26975.2|27055.3|27053.7|26964.3|26962.7|2400
1582744800000|2020-02-26 19:20:00|26977.3|26975.7|27035.3|27033.7|27037.3|27035.7|26961.8|26960.2|2417
1582745100000|2020-02-26 19:25:00|27035.8|27034.2|27003.3|27001.7|27086.8|27085.2|26999.8|26998.2|4199
1582745400000|2020-02-26 19:30:00|27002.8|27001.2|26985.3|26983.7|27052.8|27051.2|26963.8|26962.2|4478
1582745700000|2020-02-26 19:35:00|26985.8|26984.2|27018.3|27016.7|27069.8|27068.2|26981.3|26979.7|2264
1582746000000|2020-02-26 19:40:00|27018.8|27017.2|26966.3|26964.7|27027.3|27025.7|26932.8|26931.2|3217
1582746300000|2020-02-26 19:45:00|26965.8|26964.2|26986.3|26984.7|27028.8|27027.2|26939.3|26937.7|4367
1582746600000|2020-02-26 19:50:00|26988.3|26986.7|26971.3|26969.7|26988.3|26986.7|26918.8|26917.2|3203
1582746900000|2020-02-26 19:55:00|26971.8|26970.2|26927.8|26926.2|27010.3|27008.7|26920.8|26919.2|3185
1582747200000|2020-02-26 20:00:00|26934.8|26933.2|26959.3|26957.7|27010.3|27008.7|26928.3|26926.7|3148
1582747500000|2020-02-26 20:05:00|26959.8|26958.2|26989.8|26988.2|26992.3|26990.7|26932.3|26930.7|2037
1582747800000|2020-02-26 20:10:00|26990.3|26988.7|27019.3|27017.7|27059.8|27058.2|26979.8|26978.2|3326
1582748100000|2020-02-26 20:15:00|27018.8|27017.2|27079.8|27078.2|27110.3|27108.7|27015.3|27013.7|3361
1582748400000|2020-02-26 20:20:00|27078.7|27077.1|27007.2|27005.6|27087.2|27085.6|26995.7|26994.1|2999
1582748700000|2020-02-26 20:25:00|27006.7|27005.1|26996.2|26994.6|27023.7|27022.1|26952.2|26950.6|2639
1582749000000|2020-02-26 20:30:00|26994.2|26992.6|26977.2|26975.6|27036.7|27035.1|26962.2|26960.6|2555
1582749300000|2020-02-26 20:35:00|26977.7|26976.1|27041.2|27039.6|27045.2|27043.6|26977.2|26975.6|2209
1582749600000|2020-02-26 20:40:00|27040.7|27039.1|27033.2|27031.6|27044.2|27042.6|26987.7|26986.1|1954
1582749900000|2020-02-26 20:45:00|27032.7|27031.1|27002.2|27000.6|27041.2|27039.6|26992.7|26991.1|2648
1582750200000|2020-02-26 20:50:00|27006.2|27004.6|27011.2|27009.6|27051.2|27049.6|26990.7|26989.1|4049
1582750500000|2020-02-26 20:55:00|27011.7|27010.1|26969.2|26967.6|27025.2|27023.6|26954.2|26952.6|6007
1582750800000|2020-02-26 21:00:00|26964.4|26962.8|26954.5|26950.7|26976|26972.2|26929|26925.2|3577
1582751100000|2020-02-26 21:05:00|26955|26951.2|26933.5|26929.7|26957|26953.2|26918|26914.2|924
1582751400000|2020-02-26 21:10:00|26933|26929.2|26933.5|26923.7|26947|26943.2|26907.5|26903.7|1870
1582751700000|2020-02-26 21:15:00|26935.7|26925.9|26909.9|26900.1|26941.6|26931.8|26909.9|26900.1|0
1582752000000|2020-02-26 21:20:00|26910.2|26900.4|26914.8|26905|26917.3|26907.5|26888.8|26879|0
1582752300000|2020-02-26 21:25:00|26914.6|26904.8|26922.8|26913|26925.6|26915.8|26911.3|26901.5|0
1582752600000|2020-02-26 21:30:00|26913.8|26911.4|26956.8|26954.4|26973.8|26971.4|26909.8|26907.4|583
1582752900000|2020-02-26 21:35:00|26957.8|26955.4|26944.8|26942.4|26962.8|26960.4|26928.8|26926.4|199
1582753200000|2020-02-26 21:40:00|26947.8|26945.4|26926.8|26924.4|26954.8|26952.4|26916.8|26914.4|209
1582753500000|2020-02-26 21:45:00|26920.8|26918.4|26871.8|26869.4|26921.8|26919.4|26869.8|26867.4|588
1582753800000|2020-02-26 21:50:00|26876.8|26874.4|26837.8|26835.4|26876.8|26874.4|26831.8|26829.4|490
1582754100000|2020-02-26 21:55:00|26840.8|26838.4|26853.4|26843.6|26859.8|26857.4|26826.8|26824.4|212
1582754400000|2020-02-26 22:00:00|26853.6|26843.8|26864.1|26854.3|26867.3|26857.5|26851|26841.2|0
1582754700000|2020-02-26 22:05:00|26864.3|26854.5|26879.5|26869.7|26881.7|26871.9|26864.3|26854.5|0
1582755000000|2020-02-26 22:10:00|26879.4|26869.6|26873.2|26863.4|26881.1|26871.3|26865.3|26855.5|0
1582755300000|2020-02-26 22:15:00|26872.4|26862.6|26872.7|26862.9|26878.1|26868.3|26868.6|26858.8|0
1582755600000|2020-02-26 22:20:00|26872.8|26863|26864.4|26854.6|26874.9|26865.1|26864.4|26854.6|0
1582755900000|2020-02-26 22:25:00|26864.1|26854.3|26858.8|26849|26866.3|26856.5|26858.4|26848.6|0
1582756200000|2020-02-26 22:30:00|26860|26850.2|26857.7|26847.9|26860.8|26851|26856.2|26846.4|0
1582756500000|2020-02-26 22:35:00|26857.6|26847.8|26868.1|26858.3|26874.8|26865|26857.6|26847.8|0
1582756800000|2020-02-26 22:40:00|26868.7|26858.9|26874.8|26865|26877.5|26867.7|26868.5|26858.7|0
1582757100000|2020-02-26 22:45:00|26879|26869.2|26894.7|26884.9|26894.7|26884.9|26870.7|26860.9|0
1582757400000|2020-02-26 22:50:00|26894.8|26885|26901.7|26891.9|26911.2|26901.4|26892.8|26883|0
1582757700000|2020-02-26 22:55:00|26901.6|26891.8|26869.9|26860.1|26906.7|26896.9|26863.5|26853.7|0
1582758000000|2020-02-26 23:00:00|26837.5|26833.7|26867|26863.2|26870|26866.2|26822|26818.2|1819
1582758300000|2020-02-26 23:05:00|26868.5|26864.7|26932.5|26928.7|26936|26932.2|26868|26864.2|1130
1582758600000|2020-02-26 23:10:00|26932|26928.2|26921|26917.2|26943|26939.2|26909.5|26905.7|446
1582758900000|2020-02-26 23:15:00|26921.5|26917.7|26922|26918.2|26943|26939.2|26911|26907.2|315
1582759200000|2020-02-26 23:20:00|26922.5|26918.7|26951|26947.2|26955.5|26951.7|26918|26914.2|385
1582759500000|2020-02-26 23:25:00|26950.5|26946.7|26938|26934.2|26952.5|26948.7|26923|26919.2|494
1582759800000|2020-02-26 23:30:00|26937.5|26933.7|26957|26953.2|26974.5|26970.7|26925|26921.2|584
1582760100000|2020-02-26 23:35:00|26957.5|26953.7|26983.5|26979.7|26993|26989.2|26950.5|26946.7|671
1582760400000|2020-02-26 23:40:00|26983|26979.2|26906|26902.2|26984|26980.2|26791|26787.2|2602
1582760700000|2020-02-26 23:45:00|26905|26901.2|26875|26871.2|26952|26948.2|26851.5|26847.7|1502
1582761000000|2020-02-26 23:50:00|26872.5|26868.7|26847|26843.2|26896|26892.2|26796.5|26792.7|1496
1582761300000|2020-02-26 23:55:00|26847.5|26843.7|26877|26873.2|26908.5|26904.7|26819|26815.2|2032
1582761600000|2020-02-27 00:00:00|26876|26872.2|26808.5|26804.7|26886|26882.2|26780|26776.2|1843
1582761900000|2020-02-27 00:05:00|26809|26805.2|26725|26721.2|26813.5|26809.7|26660.5|26656.7|4507
1582762200000|2020-02-27 00:10:00|26725.5|26721.7|26818.5|26814.7|26819.5|26815.7|26725|26721.2|2334
1582762500000|2020-02-27 00:15:00|26817.5|26813.7|26820.5|26816.7|26864.5|26860.7|26808|26804.2|2195
1582762800000|2020-02-27 00:20:00|26820|26816.2|26853|26849.2|26853.5|26849.7|26797|26793.2|1181
1582763100000|2020-02-27 00:25:00|26852.5|26848.7|26839.5|26835.7|26879.5|26875.7|26836.5|26832.7|1128
1582763400000|2020-02-27 00:30:00|26839|26835.2|26884.5|26880.7|26907|26903.2|26827.5|26823.7|1271
1582763700000|2020-02-27 00:35:00|26885|26881.2|26843.5|26839.7|26910|26906.2|26827.5|26823.7|1370
1582764000000|2020-02-27 00:40:00|26842|26838.2|26836.5|26832.7|26870.5|26866.7|26825.5|26821.7|733
1582764300000|2020-02-27 00:45:00|26837|26833.2|26805.5|26801.7|26847.5|26843.7|26752|26748.2|1786
1582764600000|2020-02-27 00:50:00|26805|26801.2|26784.5|26780.7|26805.5|26801.7|26779|26775.2|758
1582764900000|2020-02-27 00:55:00|26785.5|26781.7|26784.5|26780.7|26816.5|26812.7|26758.5|26754.7|867
1582765200000|2020-02-27 01:00:00|26786.5|26782.7|26723|26719.2|26824|26820.2|26721.5|26717.7|2413
1582765500000|2020-02-27 01:05:00|26723.5|26719.7|26708.5|26704.7|26757.5|26753.7|26696|26692.2|1847
1582765800000|2020-02-27 01:10:00|26710.5|26706.7|26708|26704.2|26724.5|26720.7|26674.5|26670.7|1419
1582766100000|2020-02-27 01:15:00|26707.5|26703.7|26750.5|26746.7|26781|26777.2|26696.5|26692.7|1479
1582766400000|2020-02-27 01:20:00|26751|26747.2|26764|26760.2|26775.5|26771.7|26746|26742.2|929
1582766700000|2020-02-27 01:25:00|26764.5|26760.7|26741.5|26737.7|26774.5|26770.7|26719|26715.2|1234
1582767000000|2020-02-27 01:30:00|26742|26738.2|26718|26714.2|26766|26762.2|26708.5|26704.7|1229
1582767300000|2020-02-27 01:35:00|26717.5|26713.7|26721.5|26717.7|26727|26723.2|26693.5|26689.7|1291
1582767600000|2020-02-27 01:40:00|26722|26718.2|26726.5|26722.7|26748|26744.2|26716|26712.2|1014
1582767900000|2020-02-27 01:45:00|26728.5|26724.7|26744.5|26740.7|26758|26754.2|26727.5|26723.7|663
1582768200000|2020-02-27 01:50:00|26744|26740.2|26717.5|26713.7|26744|26740.2|26708.5|26704.7|742
1582768500000|2020-02-27 01:55:00|26718|26714.2|26718|26714.2|26731|26727.2|26702.5|26698.7|539
1582768800000|2020-02-27 02:00:00|26717|26713.2|26698|26694.2|26721.5|26717.7|26690.5|26686.7|873
1582769100000|2020-02-27 02:05:00|26698.5|26694.7|26704.5|26700.7|26704.5|26700.7|26670.5|26666.7|1439
1582769400000|2020-02-27 02:10:00|26703.5|26699.7|26721.5|26717.7|26728.5|26724.7|26696.5|26692.7|843
1582769700000|2020-02-27 02:15:00|26720|26716.2|26699.5|26695.7|26736|26732.2|26681|26677.2|1646
1582770000000|2020-02-27 02:20:00|26700|26696.2|26664|26660.2|26708.5|26704.7|26653.5|26649.7|2052
1582770300000|2020-02-27 02:25:00|26664.5|26660.7|26646|26642.2|26667|26663.2|26638|26634.2|1249
1582770600000|2020-02-27 02:30:00|26647|26643.2|26669|26665.2|26679.5|26675.7|26630.5|26626.7|1269
1582770900000|2020-02-27 02:35:00|26668.5|26664.7|26666|26662.2|26688.5|26684.7|26652.5|26648.7|880
1582771200000|2020-02-27 02:40:00|26667|26663.2|26653|26649.2|26707.5|26703.7|26650.5|26646.7|1145
1582771500000|2020-02-27 02:45:00|26652.5|26648.7|26645.5|26641.7|26674|26670.2|26615|26611.2|1458
1582771800000|2020-02-27 02:50:00|26650.5|26646.7|26642.5|26638.7|26657.5|26653.7|26624|26620.2|796
1582772100000|2020-02-27 02:55:00|26642|26638.2|26612|26608.2|26646|26642.2|26606.5|26602.7|825
1582772400000|2020-02-27 03:00:00|26613.5|26609.7|26610|26606.2|26625.5|26621.7|26599|26595.2|917
1582772700000|2020-02-27 03:05:00|26610.5|26606.7|26623|26619.2|26629|26625.2|26589.5|26585.7|859
1582773000000|2020-02-27 03:10:00|26623.5|26619.7|26609|26605.2|26634|26630.2|26602.5|26598.7|618
1582773300000|2020-02-27 03:15:00|26609.5|26605.7|26640.5|26636.7|26654.5|26650.7|26594|26590.2|1191
1582773600000|2020-02-27 03:20:00|26640|26636.2|26651.5|26647.7|26660.5|26656.7|26633|26629.2|726
1582773900000|2020-02-27 03:25:00|26652|26648.2|26620.5|26616.7|26670|26666.2|26620|26616.2|895
1582774200000|2020-02-27 03:30:00|26620|26616.2|26619.5|26615.7|26633|26629.2|26605|26601.2|633
1582774500000|2020-02-27 03:35:00|26620|26616.2|26598.5|26594.7|26625.5|26621.7|26583|26579.2|791
1582774800000|2020-02-27 03:40:00|26599|26595.2|26621.5|26617.7|26622|26618.2|26592.5|26588.7|633
1582775100000|2020-02-27 03:45:00|26622|26618.2|26599|26595.2|26623|26619.2|26591|26587.2|616
1582775400000|2020-02-27 03:50:00|26599.5|26595.7|26581|26577.2|26611.5|26607.7|26580|26576.2|415
1582775700000|2020-02-27 03:55:00|26581.5|26577.7|26589.5|26585.7|26589.5|26585.7|26570.5|26566.7|734
1582776000000|2020-02-27 04:00:00|26590|26586.2|26584|26580.2|26592|26588.2|26564.5|26560.7|751
1582776300000|2020-02-27 04:05:00|26584.5|26580.7|26583|26579.2|26592|26588.2|26571|26567.2|693
1582776600000|2020-02-27 04:10:00|26582.5|26578.7|26571|26567.2|26586|26582.2|26564|26560.2|409
1582776900000|2020-02-27 04:15:00|26570.5|26566.7|26567|26563.2|26590|26586.2|26563|26559.2|349
1582777200000|2020-02-27 04:20:00|26566.5|26562.7|26581|26577.2|26589.5|26585.7|26566.5|26562.7|242
1582777500000|2020-02-27 04:25:00|26580.5|26576.7|26536|26532.2|26580.5|26576.7|26532|26528.2|565
1582777800000|2020-02-27 04:30:00|26536.5|26532.7|26535.5|26531.7|26544.5|26540.7|26522|26518.2|634
1582778100000|2020-02-27 04:35:00|26535|26531.2|26524.5|26520.7|26553|26549.2|26523|26519.2|816
1582778400000|2020-02-27 04:40:00|26524|26520.2|26522|26518.2|26527.5|26523.7|26507.5|26503.7|707
1582778700000|2020-02-27 04:45:00|26522.5|26518.7|26533.5|26529.7|26537|26533.2|26513|26509.2|621
1582779000000|2020-02-27 04:50:00|26534|26530.2|26513|26509.2|26534|26530.2|26508|26504.2|515
1582779300000|2020-02-27 04:55:00|26513.5|26509.7|26490|26486.2|26517|26513.2|26486|26482.2|833
1582779600000|2020-02-27 05:00:00|26491|26487.2|26527|26523.2|26527|26523.2|26489|26485.2|751
1582779900000|2020-02-27 05:05:00|26527.5|26523.7|26574.5|26570.7|26576|26572.2|26521.5|26517.7|1210
1582780200000|2020-02-27 05:10:00|26575|26571.2|26547|26543.2|26587.5|26583.7|26546|26542.2|1097
1582780500000|2020-02-27 05:15:00|26547.5|26543.7|26548.5|26544.7|26569|26565.2|26542|26538.2|498
1582780800000|2020-02-27 05:20:00|26549|26545.2|26570|26566.2|26586.5|26582.7|26547.5|26543.7|837
1582781100000|2020-02-27 05:25:00|26569.5|26565.7|26567.5|26563.7|26602|26598.2|26558.5|26554.7|821
1582781400000|2020-02-27 05:30:00|26568.5|26564.7|26571|26567.2|26588.5|26584.7|26559|26555.2|787
1582781700000|2020-02-27 05:35:00|26571.5|26567.7|26578.5|26574.7|26586.5|26582.7|26564.5|26560.7|600
1582782000000|2020-02-27 05:40:00|26579|26575.2|26528.5|26524.7|26585.5|26581.7|26524|26520.2|926
1582782300000|2020-02-27 05:45:00|26528|26524.2|26552|26548.2|26557|26553.2|26527.5|26523.7|447
1582782600000|2020-02-27 05:50:00|26552.5|26548.7|26568.5|26564.7|26573.5|26569.7|26545|26541.2|557
1582782900000|2020-02-27 05:55:00|26570|26566.2|26588.5|26584.7|26594.5|26590.7|26566.5|26562.7|463
1582783200000|2020-02-27 06:00:00|26587.5|26583.7|26561.5|26557.7|26592|26588.2|26545|26541.2|836
1582783500000|2020-02-27 06:05:00|26562|26558.2|26547|26543.2|26575.5|26571.7|26537|26533.2|756
1582783800000|2020-02-27 06:10:00|26547.5|26543.7|26540|26536.2|26562.5|26558.7|26539.5|26535.7|684
1582784100000|2020-02-27 06:15:00|26540.5|26536.7|26558.5|26554.7|26564|26560.2|26521|26517.2|850
1582784400000|2020-02-27 06:20:00|26558|26554.2|26533.5|26529.7|26570.5|26566.7|26532|26528.2|634
1582784700000|2020-02-27 06:25:00|26534|26530.2|26550|26546.2|26550.5|26546.7|26526.5|26522.7|487
1582785000000|2020-02-27 06:30:00|26550.5|26546.7|26571.5|26567.7|26591.5|26587.7|26550|26546.2|1111
1582785300000|2020-02-27 06:35:00|26572|26568.2|26559|26555.2|26572|26568.2|26541|26537.2|725
1582785600000|2020-02-27 06:40:00|26559.5|26555.7|26562|26558.2|26570.5|26566.7|26550.5|26546.7|460
1582785900000|2020-02-27 06:45:00|26560.5|26556.7|26564|26560.2|26584|26580.2|26560.5|26556.7|416
1582786200000|2020-02-27 06:50:00|26564.5|26560.7|26649.5|26645.7|26650.5|26646.7|26563|26559.2|1400
1582786500000|2020-02-27 06:55:00|26650|26646.2|26714|26710.2|26724|26720.2|26649.5|26645.7|1655
1582786800000|2020-02-27 07:00:00|26714.5|26710.7|26697.5|26693.7|26755.5|26751.7|26678|26674.2|2350
1582787100000|2020-02-27 07:05:00|26697|26693.2|26673.5|26669.7|26697|26693.2|26655|26651.2|1376
1582787400000|2020-02-27 07:10:00|26673|26669.2|26726|26722.2|26738.5|26734.7|26672.5|26668.7|1628
1582787700000|2020-02-27 07:15:00|26725.5|26721.7|26743.5|26739.7|26768.5|26764.7|26721.5|26717.7|1733
1582788000000|2020-02-27 07:20:00|26743|26739.2|26734.5|26730.7|26753|26749.2|26724.5|26720.7|1208
1582788300000|2020-02-27 07:25:00|26735|26731.2|26744.5|26740.7|26793.5|26789.7|26728.5|26724.7|1653
1582788600000|2020-02-27 07:30:00|26744|26740.2|26793.5|26789.7|26797|26793.2|26741.5|26737.7|1407
1582788900000|2020-02-27 07:35:00|26793|26789.2|26822|26818.2|26824|26820.2|26774.5|26770.7|1654
1582789200000|2020-02-27 07:40:00|26823|26819.2|26789.5|26785.7|26828|26824.2|26747.5|26743.7|1232
1582789500000|2020-02-27 07:45:00|26790|26786.2|26826|26822.2|26828.5|26824.7|26777|26773.2|1098
1582789800000|2020-02-27 07:50:00|26826.5|26822.7|26796|26792.2|26832.5|26828.7|26781.5|26777.7|736
1582790100000|2020-02-27 07:55:00|26795.5|26791.7|26743.5|26739.7|26798.5|26794.7|26728|26724.2|1042
1582790400000|2020-02-27 08:00:00|26742.5|26738.7|26806.8|26804.4|26808.8|26806.4|26737.8|26735.4|1375
1582790700000|2020-02-27 08:05:00|26806.3|26803.9|26698.3|26695.9|26807.3|26804.9|26691.3|26688.9|1559
1582791000000|2020-02-27 08:10:00|26697.8|26695.4|26733.3|26730.9|26761.8|26759.4|26695.8|26693.4|1591
1582791300000|2020-02-27 08:15:00|26732.8|26730.4|26779.8|26777.4|26799.8|26797.4|26726.8|26724.4|1463
1582791600000|2020-02-27 08:20:00|26780.3|26777.9|26768.8|26766.4|26813.8|26811.4|26761.8|26759.4|1095
1582791900000|2020-02-27 08:25:00|26769.3|26766.9|26735.8|26733.4|26774.8|26772.4|26718.8|26716.4|1306
1582792200000|2020-02-27 08:30:00|26735.3|26732.9|26712.8|26710.4|26753.3|26750.9|26662.8|26660.4|1899
1582792500000|2020-02-27 08:35:00|26713.3|26710.9|26673.8|26671.4|26721.8|26719.4|26670.8|26668.4|1209
1582792800000|2020-02-27 08:40:00|26672.8|26670.4|26714.8|26712.4|26716.3|26713.9|26650.3|26647.9|1342
1582793100000|2020-02-27 08:45:00|26714.3|26711.9|26701.3|26698.9|26722.8|26720.4|26686.8|26684.4|831
1582793400000|2020-02-27 08:50:00|26700.8|26698.4|26733.8|26731.4|26741.8|26739.4|26698.8|26696.4|1294
1582793700000|2020-02-27 08:55:00|26734.8|26732.4|26788.8|26786.4|26802.8|26800.4|26727.8|26725.4|1424
1582794000000|2020-02-27 09:00:00|26789.8|26787.4|26839.8|26837.4|26876.3|26873.9|26782.8|26780.4|2285
1582794300000|2020-02-27 09:05:00|26840.3|26837.9|26804.8|26802.4|26848.3|26845.9|26802.8|26800.4|1139
1582794600000|2020-02-27 09:10:00|26804.3|26801.9|26807.8|26805.4|26825.3|26822.9|26783.8|26781.4|1222
1582794900000|2020-02-27 09:15:00|26808.3|26805.9|26796.8|26794.4|26827.3|26824.9|26788.8|26786.4|876
1582795200000|2020-02-27 09:20:00|26796.3|26793.9|26833.8|26831.4|26837.3|26834.9|26771.3|26768.9|1410
1582795500000|2020-02-27 09:25:00|26834.3|26831.9|26839.8|26837.4|26851.3|26848.9|26827.8|26825.4|850
1582795800000|2020-02-27 09:30:00|26839.3|26836.9|26866.8|26864.4|26874.3|26871.9|26832.3|26829.9|1163
1582796100000|2020-02-27 09:35:00|26866.3|26863.9|26806.8|26804.4|26866.3|26863.9|26786.8|26784.4|1978
1582796400000|2020-02-27 09:40:00|26807.3|26804.9|26809.8|26807.4|26835.8|26833.4|26803.8|26801.4|1437
1582796700000|2020-02-27 09:45:00|26810.3|26807.9|26800.8|26798.4|26813.3|26810.9|26776.8|26774.4|1636
1582797000000|2020-02-27 09:50:00|26800.3|26797.9|26780.8|26778.4|26803.3|26800.9|26777.8|26775.4|929
1582797300000|2020-02-27 09:55:00|26781.3|26778.9|26774.3|26771.9|26782.8|26780.4|26749.8|26747.4|1060
1582797600000|2020-02-27 10:00:00|26776.3|26773.9|26793.8|26791.4|26804.8|26802.4|26772.8|26770.4|958
1582797900000|2020-02-27 10:05:00|26794.3|26791.9|26786.8|26784.4|26794.3|26791.9|26757.8|26755.4|944
1582798200000|2020-02-27 10:10:00|26787.3|26784.9|26791.8|26789.4|26797.8|26795.4|26768.8|26766.4|1083
1582798500000|2020-02-27 10:15:00|26792.3|26789.9|26783.8|26781.4|26794.8|26792.4|26744.8|26742.4|1103
1582798800000|2020-02-27 10:20:00|26784.3|26781.9|26763.8|26761.4|26784.3|26781.9|26751.3|26748.9|1006
1582799100000|2020-02-27 10:25:00|26764.3|26761.9|26724.8|26722.4|26776.8|26774.4|26719.8|26717.4|1410
1582799400000|2020-02-27 10:30:00|26724.3|26721.9|26757.3|26754.9|26768.8|26766.4|26723.3|26720.9|1059
1582799700000|2020-02-27 10:35:00|26757.8|26755.4|26772.3|26769.9|26780.8|26778.4|26757.8|26755.4|704
1582800000000|2020-02-27 10:40:00|26772.8|26770.4|26767.8|26765.4|26806.3|26803.9|26757.8|26755.4|863
1582800300000|2020-02-27 10:45:00|26768.3|26765.9|26727.3|26724.9|26780.3|26777.9|26720.3|26717.9|1126
1582800600000|2020-02-27 10:50:00|26726.8|26724.4|26694.8|26692.4|26730.8|26728.4|26689.3|26686.9|1123
1582800900000|2020-02-27 10:55:00|26695.3|26692.9|26642.8|26640.4|26701.8|26699.4|26641.8|26639.4|1734
1582801200000|2020-02-27 11:00:00|26642.3|26639.9|26648.8|26646.4|26675.8|26673.4|26637.3|26634.9|1625
1582801500000|2020-02-27 11:05:00|26643.8|26641.4|26625.8|26623.4|26652.3|26649.9|26620.8|26618.4|1557
1582801800000|2020-02-27 11:10:00|26625.3|26622.9|26668.3|26665.9|26673.8|26671.4|26624.3|26621.9|1026
1582802100000|2020-02-27 11:15:00|26668.8|26666.4|26684.8|26682.4|26706.3|26703.9|26662.3|26659.9|1256
1582802400000|2020-02-27 11:20:00|26685.3|26682.9|26683.8|26681.4|26699.3|26696.9|26669.3|26666.9|810
1582802700000|2020-02-27 11:25:00|26683.3|26680.9|26703.8|26701.4|26711.8|26709.4|26668.3|26665.9|1058
1582803000000|2020-02-27 11:30:00|26703.3|26700.9|26689.3|26686.9|26715.8|26713.4|26680.3|26677.9|890
1582803300000|2020-02-27 11:35:00|26689.8|26687.4|26701.8|26699.4|26707.3|26704.9|26650.3|26647.9|1566
1582803600000|2020-02-27 11:40:00|26702.3|26699.9|26711.8|26709.4|26725.8|26723.4|26688.8|26686.4|1075
1582803900000|2020-02-27 11:45:00|26712.3|26709.9|26698.8|26696.4|26726.3|26723.9|26696.8|26694.4|782
1582804200000|2020-02-27 11:50:00|26698.3|26695.9|26701.8|26699.4|26707.8|26705.4|26688.3|26685.9|507
1582804500000|2020-02-27 11:55:00|26701.3|26698.9|26644.3|26641.9|26701.3|26698.9|26643.8|26641.4|955
1582804800000|2020-02-27 12:00:00|26646.3|26643.9|26665.8|26663.4|26677.3|26674.9|26640.3|26637.9|1146
1582805100000|2020-02-27 12:05:00|26665.3|26662.9|26674.8|26672.4|26695.3|26692.9|26654.8|26652.4|952
1582805400000|2020-02-27 12:10:00|26675.3|26672.9|26681.8|26679.4|26693.8|26691.4|26663.8|26661.4|796
1582805700000|2020-02-27 12:15:00|26682.3|26679.9|26663.8|26661.4|26689.8|26687.4|26647.3|26644.9|673
1582806000000|2020-02-27 12:20:00|26663.3|26660.9|26614.3|26611.9|26668.8|26666.4|26608.8|26606.4|1115
1582806300000|2020-02-27 12:25:00|26613.8|26611.4|26564.8|26562.4|26623.8|26621.4|26562.8|26560.4|1906
1582806600000|2020-02-27 12:30:00|26564.3|26561.9|26612.8|26610.4|26629.8|26627.4|26534.8|26532.4|4364
1582806900000|2020-02-27 12:35:00|26613.3|26610.9|26573.8|26571.4|26614.3|26611.9|26571.8|26569.4|1310
1582807200000|2020-02-27 12:40:00|26574.3|26571.9|26548.8|26546.4|26575.8|26573.4|26547.8|26545.4|1282
1582807500000|2020-02-27 12:45:00|26549.3|26546.9|26577.8|26575.4|26582.3|26579.9|26542.3|26539.9|1469
1582807800000|2020-02-27 12:50:00|26578.3|26575.9|26560.8|26558.4|26599.8|26597.4|26556.3|26553.9|1556
1582808100000|2020-02-27 12:55:00|26561.8|26559.4|26532.3|26529.9|26571.8|26569.4|26532.3|26529.9|1031
1582808400000|2020-02-27 13:00:00|26532.8|26530.4|26582.3|26579.9|26589.3|26586.9|26528.3|26525.9|1715
1582808700000|2020-02-27 13:05:00|26582.8|26580.4|26553.8|26551.4|26582.8|26580.4|26546.8|26544.4|1307
1582809000000|2020-02-27 13:10:00|26553.3|26550.9|26541.3|26538.9|26566.3|26563.9|26536.3|26533.9|851
1582809300000|2020-02-27 13:15:00|26540.8|26538.4|26520.8|26518.4|26570.3|26567.9|26506.8|26504.4|1845
1582809600000|2020-02-27 13:20:00|26520.3|26517.9|26521.8|26519.4|26527.3|26524.9|26479.3|26476.9|2920
1582809900000|2020-02-27 13:25:00|26522.8|26520.4|26571.3|26568.9|26590.3|26587.9|26522.3|26519.9|2181
1582810200000|2020-02-27 13:30:00|26568.3|26565.9|26572.8|26570.4|26596.8|26594.4|26565.8|26563.4|1587
1582810500000|2020-02-27 13:35:00|26573.3|26570.9|26551.8|26549.4|26580.3|26577.9|26544.8|26542.4|1857
1582810800000|2020-02-27 13:40:00|26551.3|26548.9|26597.8|26595.4|26602.3|26599.9|26540.3|26537.9|1135
1582811100000|2020-02-27 13:45:00|26596.3|26593.9|26576.8|26574.4|26618.3|26615.9|26570.3|26567.9|1568
1582811400000|2020-02-27 13:50:00|26574.3|26571.9|26553.8|26551.4|26575.8|26573.4|26534.3|26531.9|1353
1582811700000|2020-02-27 13:55:00|26553.3|26550.9|26532.8|26530.4|26569.8|26567.4|26531.8|26529.4|813
1582812000000|2020-02-27 14:00:00|26532.3|26529.9|26502.3|26499.9|26545.8|26543.4|26483.3|26480.9|3531
1582812300000|2020-02-27 14:05:00|26501.8|26499.4|26491.3|26488.9|26509.8|26507.4|26469.3|26466.9|2610
1582812600000|2020-02-27 14:10:00|26490.8|26488.4|26470.8|26468.4|26498.8|26496.4|26464.3|26461.9|1947
1582812900000|2020-02-27 14:15:00|26469.8|26467.4|26521.8|26519.4|26522.3|26519.9|26467.3|26464.9|1774
1582813200000|2020-02-27 14:20:00|26522.3|26519.9|26481.8|26479.4|26522.8|26520.4|26470.8|26468.4|1281
1582813500000|2020-02-27 14:25:00|26482.8|26480.4|26478.8|26476.4|26506.8|26504.4|26444.3|26441.9|2087
1582813800000|2020-02-27 14:30:00|26476.3|26473.9|26455.4|26453.8|26516.9|26515.3|26415.9|26414.3|16388
1582814100000|2020-02-27 14:35:00|26455.9|26454.3|26591.4|26589.8|26606.9|26605.3|26430.9|26429.3|13067
1582814400000|2020-02-27 14:40:00|26590.9|26589.3|26452.4|26450.8|26591.4|26589.8|26449.4|26447.8|7498
1582814700000|2020-02-27 14:45:00|26452.9|26451.3|26365.4|26363.8|26452.9|26451.3|26288.9|26287.3|11930
1582815000000|2020-02-27 14:50:00|26364.4|26362.8|26472.4|26470.8|26485.9|26484.3|26332.4|26330.8|8547
1582815300000|2020-02-27 14:55:00|26472.9|26471.3|26436.4|26434.8|26517.4|26515.8|26404.9|26403.3|7574
1582815600000|2020-02-27 15:00:00|26429.9|26428.3|26328.9|26327.3|26484.9|26483.3|26324.9|26323.3|6818
1582815900000|2020-02-27 15:05:00|26328.4|26326.8|26332.4|26330.8|26392.4|26390.8|26309.4|26307.8|7305
1582816200000|2020-02-27 15:10:00|26331.4|26329.8|26355.4|26353.8|26373.4|26371.8|26297.4|26295.8|5943
1582816500000|2020-02-27 15:15:00|26354.4|26352.8|26306.4|26304.8|26354.4|26352.8|26271.9|26270.3|6845
1582816800000|2020-02-27 15:20:00|26305.9|26304.3|26223.4|26221.8|26314.9|26313.3|26199.9|26198.3|8160
1582817100000|2020-02-27 15:25:00|26222.9|26221.3|26164.9|26163.3|26224.4|26222.8|26139.4|26137.8|8401
1582817400000|2020-02-27 15:30:00|26164.4|26162.8|26005.8|26004.2|26168.9|26167.3|26004.3|26002.7|10763
1582817700000|2020-02-27 15:35:00|26008.3|26006.7|26191.3|26189.7|26194.8|26193.2|25998.3|25996.7|8444
1582818000000|2020-02-27 15:40:00|26190.8|26189.2|26124.3|26122.7|26214.3|26212.7|26122.3|26120.7|6301
1582818300000|2020-02-27 15:45:00|26124.8|26123.2|26271.8|26270.2|26280.3|26278.7|26119.8|26118.2|8181
1582818600000|2020-02-27 15:50:00|26272.3|26270.7|26271.8|26270.2|26350.8|26349.2|26246.8|26245.2|9139
1582818900000|2020-02-27 15:55:00|26272.3|26270.7|26424.8|26423.2|26426.3|26424.7|26239.3|26237.7|6369
1582819200000|2020-02-27 16:00:00|26423.3|26421.7|26449.8|26448.2|26494.3|26492.7|26402.8|26401.2|7654
1582819500000|2020-02-27 16:05:00|26451.8|26450.2|26545.3|26543.7|26549.8|26548.2|26420.3|26418.7|7612
1582819800000|2020-02-27 16:10:00|26546.8|26545.2|26487.3|26485.7|26547.8|26546.2|26432.3|26430.7|9370
1582820100000|2020-02-27 16:15:00|26487.8|26486.2|26547.8|26546.2|26548.8|26547.2|26454.3|26452.7|5166
1582820400000|2020-02-27 16:20:00|26547.3|26545.7|26454.8|26453.2|26547.8|26546.2|26443.3|26441.7|4001
1582820700000|2020-02-27 16:25:00|26455.3|26453.7|26402.3|26400.7|26460.3|26458.7|26395.3|26393.7|3671
1582821000000|2020-02-27 16:30:00|26401.8|26400.2|26381.3|26379.7|26453.3|26451.7|26376.3|26374.7|5556
1582821300000|2020-02-27 16:35:00|26382.8|26381.2|26329.3|26327.7|26417.3|26415.7|26302.8|26301.2|6767
1582821600000|2020-02-27 16:40:00|26329.8|26328.2|26320.3|26318.7|26378.3|26376.7|26311.3|26309.7|3654
1582821900000|2020-02-27 16:45:00|26320.8|26319.2|26350.3|26348.7|26387.3|26385.7|26246.3|26244.7|5880
1582822200000|2020-02-27 16:50:00|26349.8|26348.2|26421.3|26419.7|26431.8|26430.2|26326.3|26324.7|3813
1582822500000|2020-02-27 16:55:00|26420.8|26419.2|26499.3|26497.7|26515.3|26513.7|26390.3|26388.7|4956
1582822800000|2020-02-27 17:00:00|26498.8|26497.2|26500.3|26498.7|26553.8|26552.2|26467.3|26465.7|8181
1582823100000|2020-02-27 17:05:00|26501.8|26500.2|26582.8|26581.2|26603.3|26601.7|26486.8|26485.2|4369
1582823400000|2020-02-27 17:10:00|26584.3|26582.7|26668.8|26667.2|26671.3|26669.7|26582.3|26580.7|4504
1582823700000|2020-02-27 17:15:00|26668.3|26666.7|26665.8|26664.2|26677.8|26676.2|26592.8|26591.2|5097
1582824000000|2020-02-27 17:20:00|26665.3|26663.7|26526.3|26524.7|26665.3|26663.7|26490.8|26489.2|5805
1582824300000|2020-02-27 17:25:00|26525.8|26524.2|26609.3|26607.7|26619.3|26617.7|26524.3|26522.7|3707
1582824600000|2020-02-27 17:30:00|26609.8|26608.2|26667.3|26665.7|26703.3|26701.7|26591.3|26589.7|5171
1582824900000|2020-02-27 17:35:00|26666.8|26665.2|26766.3|26764.7|26773.8|26772.2|26666.8|26665.2|5335
1582825200000|2020-02-27 17:40:00|26764.8|26763.2|26681.8|26680.2|26764.8|26763.2|26681.8|26680.2|5245
1582825500000|2020-02-27 17:45:00|26680.8|26679.2|26739.3|26737.7|26741.8|26740.2|26656.3|26654.7|3337
1582825800000|2020-02-27 17:50:00|26738.8|26737.2|26719.6|26718|26757.6|26756|26691.6|26690|2966
1582826100000|2020-02-27 17:55:00|26713.1|26711.5|26607.6|26606|26725.6|26724|26604.6|26603|3239
1582826400000|2020-02-27 18:00:00|26606.6|26605|26668.6|26667|26686.6|26685|26568.1|26566.5|3835
1582826700000|2020-02-27 18:05:00|26668.1|26666.5|26680.6|26679|26696.6|26695|26627.1|26625.5|3064
1582827000000|2020-02-27 18:10:00|26680.1|26678.5|26720.6|26719|26726.1|26724.5|26675.6|26674|2653
1582827300000|2020-02-27 18:15:00|26720.1|26718.5|26641.6|26640|26726.1|26724.5|26616.1|26614.5|2781
1582827600000|2020-02-27 18:20:00|26642.1|26640.5|26601.1|26599.5|26662.6|26661|26578.6|26577|2909
1582827900000|2020-02-27 18:25:00|26601.6|26600|26547.1|26545.5|26651.1|26649.5|26543.1|26541.5|2920
1582828200000|2020-02-27 18:30:00|26547.6|26546|26529.1|26527.5|26589.1|26587.5|26517.1|26515.5|3537
1582828500000|2020-02-27 18:35:00|26528.1|26526.5|26456.6|26455|26532.6|26531|26429.1|26427.5|4512
1582828800000|2020-02-27 18:40:00|26456.1|26454.5|26316.6|26315|26478.6|26477|26255.6|26254|9448
1582829100000|2020-02-27 18:45:00|26316.1|26314.5|26399.6|26398|26421.1|26419.5|26297.6|26296|4938
1582829400000|2020-02-27 18:50:00|26398.6|26397|26470.6|26469|26490.6|26489|26324.6|26323|5195
1582829700000|2020-02-27 18:55:00|26469.6|26468|26320.6|26319|26497.6|26496|26285.1|26283.5|6479
1582830000000|2020-02-27 19:00:00|26319.6|26318|26307.6|26306|26353.1|26351.5|26260.1|26258.5|5841
1582830300000|2020-02-27 19:05:00|26308.6|26307|26241.1|26239.5|26330.6|26329|26227.6|26226|4011
1582830600000|2020-02-27 19:10:00|26240.6|26239|26299.1|26297.5|26304.6|26303|26215.6|26214|4164
1582830900000|2020-02-27 19:15:00|26299.6|26298|26203.1|26201.5|26328.6|26327|26201.6|26200|5028
1582831200000|2020-02-27 19:20:00|26203.6|26202|26304.6|26303|26313.6|26312|26203.6|26202|3129
1582831500000|2020-02-27 19:25:00|26305.6|26304|26369.1|26367.5|26378.6|26377|26283.6|26282|3632
1582831800000|2020-02-27 19:30:00|26368.6|26367|26296.6|26295|26370.1|26368.5|26264.6|26263|2880
1582832100000|2020-02-27 19:35:00|26297.1|26295.5|26309.6|26308|26351.6|26350|26281.6|26280|2341
1582832400000|2020-02-27 19:40:00|26307.6|26306|26344.1|26342.5|26349.6|26348|26278.6|26277|2813
1582832700000|2020-02-27 19:45:00|26344.6|26343|26298.1|26296.5|26345.6|26344|26253.1|26251.5|3015
1582833000000|2020-02-27 19:50:00|26298.6|26297|26280.1|26278.5|26326.6|26325|26269.6|26268|2549
1582833300000|2020-02-27 19:55:00|26280.6|26279|26209.6|26208|26281.1|26279.5|26200.6|26199|2612
1582833600000|2020-02-27 20:00:00|26208.6|26207|26180.1|26178.5|26225.6|26224|26129.6|26128|4957
1582833900000|2020-02-27 20:05:00|26179.6|26178|26264.1|26262.5|26272.1|26270.5|26154.6|26153|4076
1582834200000|2020-02-27 20:10:00|26266.6|26265|26244.6|26243|26304.1|26302.5|26241.6|26240|4511
1582834500000|2020-02-27 20:15:00|26245.1|26243.5|26192.6|26191|26268.1|26266.5|26187.1|26185.5|2883
1582834800000|2020-02-27 20:20:00|26192.8|26191.2|26182.8|26181.2|26221.8|26220.2|26170.3|26168.7|3385
1582835100000|2020-02-27 20:25:00|26183.3|26181.7|26135.3|26133.7|26218.8|26217.2|26134.8|26133.2|3383
1582835400000|2020-02-27 20:30:00|26135.8|26134.2|26142.8|26141.2|26169.3|26167.7|26086.8|26085.2|4721
1582835700000|2020-02-27 20:35:00|26142.3|26140.7|26068.8|26067.2|26143.8|26142.2|26063.8|26062.2|3176
1582836000000|2020-02-27 20:40:00|26069.3|26067.7|26028.3|26026.7|26087.3|26085.7|26018.8|26017.2|3988
1582836300000|2020-02-27 20:45:00|26028.8|26027.2|26073.3|26071.7|26106.3|26104.7|26016.8|26015.2|7199
1582836600000|2020-02-27 20:50:00|26076.8|26075.2|25915.8|25914.2|26076.8|26075.2|25901.3|25899.7|10375
1582836900000|2020-02-27 20:55:00|25915.3|25913.7|25742.8|25741.2|25932.8|25931.2|25742.8|25741.2|12951
1582837200000|2020-02-27 21:00:00|25745.8|25744.2|25701.8|25698|25839.8|25836|25701.8|25698|7770
1582837500000|2020-02-27 21:05:00|25702.8|25699|25653.8|25650|25742.3|25738.5|25591.8|25588|3573
1582837800000|2020-02-27 21:10:00|25653.3|25649.5|25565.8|25556|25653.3|25649.5|25529.8|25526|3021
1582838100000|2020-02-27 21:15:00|25566.1|25556.3|25592.3|25582.5|25650.3|25640.5|25566.1|25556.3|3
1582838400000|2020-02-27 21:20:00|25592.6|25582.8|25766.1|25756.3|25766.1|25756.3|25591.5|25581.7|0
1582838700000|2020-02-27 21:25:00|25765.7|25755.9|25681.9|25672.1|25788.6|25778.8|25681.2|25671.4|0
1582839000000|2020-02-27 21:30:00|25616.6|25614.2|25637.6|25635.2|25688.6|25686.2|25607.6|25605.2|2029
1582839300000|2020-02-27 21:35:00|25634.6|25632.2|25640.6|25638.2|25651.6|25649.2|25611.6|25609.2|511
1582839600000|2020-02-27 21:40:00|25643.6|25641.2|25669.6|25667.2|25669.6|25667.2|25642.6|25640.2|544
1582839900000|2020-02-27 21:45:00|25671.6|25669.2|25583.6|25581.2|25673.6|25671.2|25572.6|25570.2|837
1582840200000|2020-02-27 21:50:00|25585.6|25583.2|25558.6|25556.2|25590.6|25588.2|25554.6|25552.2|299
1582840500000|2020-02-27 21:55:00|25555.6|25553.2|25525.8|25516|25570.6|25568.2|25504.6|25502.2|719
1582840800000|2020-02-27 22:00:00|25523.5|25513.7|25511.3|25501.5|25527.3|25517.5|25442.8|25433|0
1582841100000|2020-02-27 22:05:00|25511.5|25501.7|25563.1|25553.3|25563.1|25553.3|25511.5|25501.7|0
1582841400000|2020-02-27 22:10:00|25564.1|25554.3|25570.1|25560.3|25571.2|25561.4|25547.3|25537.5|0
1582841700000|2020-02-27 22:15:00|25569.1|25559.3|25595.1|25585.3|25595.1|25585.3|25566.8|25557|0
1582842000000|2020-02-27 22:20:00|25591.7|25581.9|25656.1|25646.3|25659.7|25649.9|25586.9|25577.1|0
1582842300000|2020-02-27 22:25:00|25655.9|25646.1|25630.5|25620.7|25674.2|25664.4|25630.4|25620.6|0
1582842600000|2020-02-27 22:30:00|25630.8|25621|25622.4|25612.6|25632|25622.2|25620.7|25610.9|0
1582842900000|2020-02-27 22:35:00|25621.1|25611.3|25610|25600.2|25622.4|25612.6|25610|25600.2|0
1582843200000|2020-02-27 22:40:00|25609.9|25600.1|25560.1|25550.3|25610|25600.2|25547.9|25538.1|0
1582843500000|2020-02-27 22:45:00|25560.5|25550.7|25536.9|25527.1|25560.5|25550.7|25536.9|25527.1|0
1582843800000|2020-02-27 22:50:00|25536.2|25526.4|25547.5|25537.7|25547.8|25538|25534.6|25524.8|0
1582844100000|2020-02-27 22:55:00|25547.8|25538|25560.3|25550.5|25563.4|25553.6|25547.8|25538|0
1582844400000|2020-02-27 23:00:00|25527.3|25523.5|25508.3|25504.5|25594.8|25591|25393.3|25389.5|3084
1582844700000|2020-02-27 23:05:00|25503.3|25499.5|25450.3|25446.5|25578.8|25575|25444.3|25440.5|1507
1582845000000|2020-02-27 23:10:00|25449.8|25446|25540.8|25537|25547.8|25544|25438.3|25434.5|801
1582845300000|2020-02-27 23:15:00|25540.3|25536.5|25572.8|25569|25591.8|25588|25485.3|25481.5|875
1582845600000|2020-02-27 23:20:00|25573.3|25569.5|25583.8|25580|25604.8|25601|25564.8|25561|959
1582845900000|2020-02-27 23:25:00|25584.3|25580.5|25638.3|25634.5|25683.3|25679.5|25582.8|25579|1169
1582846200000|2020-02-27 23:30:00|25639.3|25635.5|25619.8|25616|25665.3|25661.5|25610.8|25607|1179
1582846500000|2020-02-27 23:35:00|25620.3|25616.5|25559.3|25555.5|25648.8|25645|25535.3|25531.5|1300
1582846800000|2020-02-27 23:40:00|25567.8|25564|25637.8|25634|25640.3|25636.5|25565.8|25562|653
1582847100000|2020-02-27 23:45:00|25638.3|25634.5|25648.8|25645|25691.8|25688|25637.3|25633.5|1098
1582847400000|2020-02-27 23:50:00|25648.3|25644.5|25647.8|25644|25662.3|25658.5|25622.3|25618.5|609
1582847700000|2020-02-27 23:55:00|25647.3|25643.5|25651.8|25648|25676.8|25673|25641.8|25638|473
1582848000000|2020-02-28 00:00:00|25652.3|25648.5|25656.8|25653|25701.8|25698|25647.3|25643.5|962
1582848300000|2020-02-28 00:05:00|25657.3|25653.5|25618.8|25615|25700.3|25696.5|25618.8|25615|803
1582848600000|2020-02-28 00:10:00|25618.3|25614.5|25647.8|25644|25656.8|25653|25600.3|25596.5|771
1582848900000|2020-02-28 00:15:00|25647.3|25643.5|25589.3|25585.5|25660.3|25656.5|25576.8|25573|795
1582849200000|2020-02-28 00:20:00|25588.8|25585|25600.3|25596.5|25635.3|25631.5|25570.8|25567|1068
1582849500000|2020-02-28 00:25:00|25599.8|25596|25582.8|25579|25615.8|25612|25554.3|25550.5|1333
1582849800000|2020-02-28 00:30:00|25582.3|25578.5|25648.3|25644.5|25651.8|25648|25569.3|25565.5|1143
1582850100000|2020-02-28 00:35:00|25648.8|25645|25650.8|25647|25666.8|25663|25636.3|25632.5|906
1582850400000|2020-02-28 00:40:00|25651.3|25647.5|25684.3|25680.5|25685.3|25681.5|25637.8|25634|742
1582850700000|2020-02-28 00:45:00|25683.8|25680|25653.3|25649.5|25691.3|25687.5|25641.3|25637.5|1056
1582851000000|2020-02-28 00:50:00|25653.8|25650|25635.3|25631.5|25667.3|25663.5|25634.8|25631|804
1582851300000|2020-02-28 00:55:00|25635.8|25632|25677.3|25673.5|25677.8|25674|25631.3|25627.5|647
1582851600000|2020-02-28 01:00:00|25683.3|25679.5|25665.3|25661.5|25699.8|25696|25655.3|25651.5|1146
1582851900000|2020-02-28 01:05:00|25665.8|25662|25636.8|25633|25671.3|25667.5|25621.3|25617.5|1037
1582852200000|2020-02-28 01:10:00|25639.8|25636|25614.8|25611|25657.8|25654|25612.8|25609|923
1582852500000|2020-02-28 01:15:00|25615.3|25611.5|25650.3|25646.5|25655.8|25652|25608.3|25604.5|968
1582852800000|2020-02-28 01:20:00|25649.8|25646|25622.3|25618.5|25655.8|25652|25618.3|25614.5|642
1582853100000|2020-02-28 01:25:00|25621.8|25618|25572.8|25569|25630.3|25626.5|25529.8|25526|1669
1582853400000|2020-02-28 01:30:00|25571.3|25567.5|25615.8|25612|25618.3|25614.5|25557.3|25553.5|1512
1582853700000|2020-02-28 01:35:00|25615.3|25611.5|25646.3|25642.5|25646.8|25643|25607.8|25604|987
1582854000000|2020-02-28 01:40:00|25646.8|25643|25629.3|25625.5|25647.8|25644|25615.3|25611.5|1076
1582854300000|2020-02-28 01:45:00|25628.8|25625|25672.8|25669|25672.8|25669|25627.8|25624|965
1582854600000|2020-02-28 01:50:00|25672.3|25668.5|25651.3|25647.5|25677.3|25673.5|25639.8|25636|970
1582854900000|2020-02-28 01:55:00|25650.8|25647|25684.8|25681|25699.8|25696|25646.3|25642.5|638
1582855200000|2020-02-28 02:00:00|25685.3|25681.5|25667.8|25664|25694.8|25691|25667.8|25664|665
1582855500000|2020-02-28 02:05:00|25668.3|25664.5|25676.8|25673|25683.3|25679.5|25655.8|25652|584
1582855800000|2020-02-28 02:10:00|25677.3|25673.5|25746.3|25742.5|25750.3|25746.5|25674.3|25670.5|1081
1582856100000|2020-02-28 02:15:00|25746.8|25743|25737.3|25733.5|25776.8|25773|25732.8|25729|815
1582856400000|2020-02-28 02:20:00|25737.8|25734|25733.8|25730|25763.8|25760|25724.3|25720.5|743
1582856700000|2020-02-28 02:25:00|25734.3|25730.5|25701.8|25698|25734.3|25730.5|25689.3|25685.5|867
1582857000000|2020-02-28 02:30:00|25702.3|25698.5|25641.3|25637.5|25704.3|25700.5|25586.8|25583|1772
1582857300000|2020-02-28 02:35:00|25641.8|25638|25648.3|25644.5|25660.3|25656.5|25619.8|25616|1258
1582857600000|2020-02-28 02:40:00|25648.8|25645|25669.8|25666|25670.3|25666.5|25638.8|25635|912
1582857900000|2020-02-28 02:45:00|25670.3|25666.5|25652.3|25648.5|25670.3|25666.5|25627.3|25623.5|791
1582858200000|2020-02-28 02:50:00|25652.8|25649|25624.3|25620.5|25657.3|25653.5|25609.8|25606|786
1582858500000|2020-02-28 02:55:00|25623.8|25620|25586.3|25582.5|25625.8|25622|25578.3|25574.5|1325
1582858800000|2020-02-28 03:00:00|25586.8|25583|25564.3|25560.5|25607.3|25603.5|25558.8|25555|987
1582859100000|2020-02-28 03:05:00|25563.8|25560|25534.8|25531|25573.3|25569.5|25513.8|25510|2119
1582859400000|2020-02-28 03:10:00|25534.3|25530.5|25526.8|25523|25561.8|25558|25513.8|25510|1433
1582859700000|2020-02-28 03:15:00|25525.3|25521.5|25522.3|25518.5|25543.8|25540|25506.3|25502.5|917
1582860000000|2020-02-28 03:20:00|25522.8|25519|25454.3|25450.5|25523.8|25520|25452.3|25448.5|1528
1582860300000|2020-02-28 03:25:00|25454.8|25451|25388.3|25384.5|25456.3|25452.5|25369.8|25366|2627
1582860600000|2020-02-28 03:30:00|25383.3|25379.5|25351.3|25347.5|25402.3|25398.5|25287.8|25284|2750
1582860900000|2020-02-28 03:35:00|25351.8|25348|25433.8|25430|25467.3|25463.5|25314.8|25311|1968
1582861200000|2020-02-28 03:40:00|25434.3|25430.5|25383.8|25380|25434.3|25430.5|25369.3|25365.5|933
1582861500000|2020-02-28 03:45:00|25377.8|25374|25428.3|25424.5|25432.8|25429|25373.8|25370|797
1582861800000|2020-02-28 03:50:00|25427.8|25424|25470.8|25467|25502.8|25499|25419.8|25416|1352
1582862100000|2020-02-28 03:55:00|25470.3|25466.5|25500.3|25496.5|25503.3|25499.5|25456.3|25452.5|618
1582862400000|2020-02-28 04:00:00|25497.8|25494|25450.8|25447|25547.3|25543.5|25449.8|25446|1103
1582862700000|2020-02-28 04:05:00|25451.8|25448|25419.8|25416|25478.3|25474.5|25390.8|25387|1316
1582863000000|2020-02-28 04:10:00|25420.3|25416.5|25425.3|25421.5|25480.3|25476.5|25418.8|25415|800
1582863300000|2020-02-28 04:15:00|25431.8|25428|25443.8|25440|25452.8|25449|25399.3|25395.5|774
1582863600000|2020-02-28 04:20:00|25441.8|25438|25417.8|25414|25443.3|25439.5|25405.8|25402|499
1582863900000|2020-02-28 04:25:00|25417.3|25413.5|25436.3|25432.5|25439.8|25436|25376.3|25372.5|807
1582864200000|2020-02-28 04:30:00|25435.8|25432|25437.3|25433.5|25456.8|25453|25415.8|25412|632
1582864500000|2020-02-28 04:35:00|25438.8|25435|25425.8|25422|25449.3|25445.5|25421.8|25418|326
1582864800000|2020-02-28 04:40:00|25425.3|25421.5|25374.8|25371|25425.3|25421.5|25350.8|25347|1129
1582865100000|2020-02-28 04:45:00|25373.8|25370|25398.8|25395|25404.3|25400.5|25368.8|25365|385
1582865400000|2020-02-28 04:50:00|25399.3|25395.5|25405.8|25402|25413.8|25410|25381.3|25377.5|396
1582865700000|2020-02-28 04:55:00|25405.3|25401.5|25385.3|25381.5|25405.8|25402|25357.8|25354|667
1582866000000|2020-02-28 05:00:00|25386.3|25382.5|25327.8|25324|25387.3|25383.5|25319.3|25315.5|511
1582866300000|2020-02-28 05:05:00|25327.3|25323.5|25278.8|25275|25336.8|25333|25243.8|25240|2070
1582866600000|2020-02-28 05:10:00|25278.3|25274.5|25311.8|25308|25338.8|25335|25234.3|25230.5|1447
1582866900000|2020-02-28 05:15:00|25311.3|25307.5|25288.3|25284.5|25335.8|25332|25266.3|25262.5|984
1582867200000|2020-02-28 05:20:00|25288.8|25285|25232.3|25228.5|25288.8|25285|25193.8|25190|1602
1582867500000|2020-02-28 05:25:00|25231.8|25228|25224.3|25220.5|25244.8|25241|25210.8|25207|1125
1582867800000|2020-02-28 05:30:00|25223.8|25220|25266.8|25263|25317.3|25313.5|25223.3|25219.5|1648
1582868100000|2020-02-28 05:35:00|25266.3|25262.5|25208.8|25205|25287.8|25284|25206.8|25203|1209
1582868400000|2020-02-28 05:40:00|25208.3|25204.5|25197.3|25193.5|25219.3|25215.5|25179.3|25175.5|1358
1582868700000|2020-02-28 05:45:00|25197.8|25194|25217.3|25213.5|25254.8|25251|25192.3|25188.5|1590
1582869000000|2020-02-28 05:50:00|25216.8|25213|25188.3|25184.5|25253.8|25250|25184.8|25181|1138
1582869300000|2020-02-28 05:55:00|25187.8|25184|25206.3|25202.5|25213.3|25209.5|25148.8|25145|1628
1582869600000|2020-02-28 06:00:00|25205.8|25202|25224.3|25220.5|25251.3|25247.5|25175.8|25172|1617
1582869900000|2020-02-28 06:05:00|25221.8|25218|25157.3|25153.5|25235.3|25231.5|25155.8|25152|1624
1582870200000|2020-02-28 06:10:00|25156.8|25153|25136.8|25133|25179.8|25176|25134.8|25131|1086
1582870500000|2020-02-28 06:15:00|25136.3|25132.5|25173.8|25170|25201.8|25198|25135.8|25132|1531
1582870800000|2020-02-28 06:20:00|25173.3|25169.5|25135.3|25131.5|25179.8|25176|25130.3|25126.5|954
1582871100000|2020-02-28 06:25:00|25134.8|25131|25125.3|25121.5|25145.8|25142|25102.8|25099|964
1582871400000|2020-02-28 06:30:00|25125.8|25122|25150.3|25146.5|25156.8|25153|25115.3|25111.5|917
1582871700000|2020-02-28 06:35:00|25149.3|25145.5|25132.3|25128.5|25151.3|25147.5|25112.8|25109|827
1582872000000|2020-02-28 06:40:00|25132.8|25129|25141.3|25137.5|25142.8|25139|25114.3|25110.5|540
1582872300000|2020-02-28 06:45:00|25141.8|25138|25153.3|25149.5|25174.8|25171|25125.3|25121.5|1549
1582872600000|2020-02-28 06:50:00|25153.8|25150|25166.3|25162.5|25174.3|25170.5|25133.3|25129.5|1248
1582872900000|2020-02-28 06:55:00|25165.8|25162|25248.8|25245|25249.8|25246|25160.3|25156.5|1513
1582873200000|2020-02-28 07:00:00|25244.8|25241|25218.3|25214.5|25310.3|25306.5|25202.8|25199|3619
1582873500000|2020-02-28 07:05:00|25220.3|25216.5|25221.3|25217.5|25260.3|25256.5|25206.3|25202.5|1635
1582873800000|2020-02-28 07:10:00|25220.8|25217|25231.8|25228|25258.8|25255|25213.3|25209.5|1727
1582874100000|2020-02-28 07:15:00|25231.3|25227.5|25308.8|25305|25326.8|25323|25226.3|25222.5|2213
1582874400000|2020-02-28 07:20:00|25308.3|25304.5|25359.3|25355.5|25359.3|25355.5|25287.3|25283.5|2279
1582874700000|2020-02-28 07:25:00|25359.8|25356|25364.8|25361|25390.8|25387|25328.3|25324.5|2339
1582875000000|2020-02-28 07:30:00|25363.8|25360|25446.3|25442.5|25462.3|25458.5|25363.8|25360|3093
1582875300000|2020-02-28 07:35:00|25446.8|25443|25287.8|25284|25450.3|25446.5|25254.8|25251|3210
1582875600000|2020-02-28 07:40:00|25288.3|25284.5|25254.8|25251|25292.3|25288.5|25199.3|25195.5|3117
1582875900000|2020-02-28 07:45:00|25253.3|25249.5|25324.8|25321|25346.3|25342.5|25239.8|25236|2504
1582876200000|2020-02-28 07:50:00|25324.3|25320.5|25244.3|25240.5|25339.3|25335.5|25237.3|25233.5|1423
1582876500000|2020-02-28 07:55:00|25243.8|25240|25317.8|25314|25321.8|25318|25241.8|25238|1146
1582876800000|2020-02-28 08:00:00|25317.3|25313.5|25400.6|25398.2|25410.6|25408.2|25224.6|25222.2|4317
1582877100000|2020-02-28 08:05:00|25397.6|25395.2|25373.1|25370.7|25450.1|25447.7|25290.6|25288.2|5143
1582877400000|2020-02-28 08:10:00|25374.1|25371.7|25354.1|25351.7|25419.1|25416.7|25332.6|25330.2|3536
1582877700000|2020-02-28 08:15:00|25352.6|25350.2|25416.6|25414.2|25431.6|25429.2|25324.1|25321.7|3123
1582878000000|2020-02-28 08:20:00|25417.1|25414.7|25460.6|25458.2|25473.6|25471.2|25386.1|25383.7|3821
1582878300000|2020-02-28 08:25:00|25457.6|25455.2|25374.1|25371.7|25471.6|25469.2|25365.6|25363.2|3577
1582878600000|2020-02-28 08:30:00|25374.6|25372.2|25284.1|25281.7|25398.1|25395.7|25272.6|25270.2|2872
1582878900000|2020-02-28 08:35:00|25282.1|25279.7|25213.1|25210.7|25320.1|25317.7|25197.1|25194.7|2794
1582879200000|2020-02-28 08:40:00|25213.6|25211.2|25226.6|25224.2|25288.1|25285.7|25211.6|25209.2|2665
1582879500000|2020-02-28 08:45:00|25224.1|25221.7|25117.1|25114.7|25249.1|25246.7|25081.6|25079.2|3510
1582879800000|2020-02-28 08:50:00|25113.6|25111.2|25103.1|25100.7|25151.6|25149.2|25087.1|25084.7|1782
1582880100000|2020-02-28 08:55:00|25101.6|25099.2|25191.6|25189.2|25196.6|25194.2|25098.1|25095.7|1626
1582880400000|2020-02-28 09:00:00|25195.6|25193.2|25147.1|25144.7|25206.6|25204.2|25118.1|25115.7|1552
1582880700000|2020-02-28 09:05:00|25146.6|25144.2|25109.6|25107.2|25203.1|25200.7|25109.6|25107.2|1771
1582881000000|2020-02-28 09:10:00|25109.1|25106.7|25083.1|25080.7|25156.6|25154.2|25076.6|25074.2|2145
1582881300000|2020-02-28 09:15:00|25082.1|25079.7|25107.1|25104.7|25150.1|25147.7|25078.6|25076.2|2465
1582881600000|2020-02-28 09:20:00|25107.6|25105.2|25021.6|25019.2|25136.6|25134.2|25007.6|25005.2|3631
1582881900000|2020-02-28 09:25:00|25016.6|25014.2|24937.1|24934.7|25016.6|25014.2|24926.6|24924.2|3643
1582882200000|2020-02-28 09:30:00|24936.6|24934.2|24980.1|24977.7|24992.6|24990.2|24882.1|24879.7|4495
1582882500000|2020-02-28 09:35:00|24979.6|24977.2|25018.1|25015.7|25018.1|25015.7|24952.6|24950.2|2380
1582882800000|2020-02-28 09:40:00|25017.6|25015.2|25094.1|25091.7|25122.6|25120.2|25009.6|25007.2|3556
1582883100000|2020-02-28 09:45:00|25090.6|25088.2|25149.6|25147.2|25213.6|25211.2|25075.1|25072.7|2786
1582883400000|2020-02-28 09:50:00|25149.1|25146.7|25036.1|25033.7|25149.1|25146.7|25023.6|25021.2|1683
1582883700000|2020-02-28 09:55:00|25030.6|25028.2|25095.6|25093.2|25118.6|25116.2|25016.6|25014.2|1587
1582884000000|2020-02-28 10:00:00|25097.6|25095.2|25099.6|25097.2|25139.6|25137.2|25057.6|25055.2|1904
1582884300000|2020-02-28 10:05:00|25099.1|25096.7|25070.6|25068.2|25119.1|25116.7|25056.1|25053.7|1171
1582884600000|2020-02-28 10:10:00|25067.6|25065.2|25111.1|25108.7|25133.1|25130.7|25047.1|25044.7|1101
1582884900000|2020-02-28 10:15:00|25109.6|25107.2|25181.1|25178.7|25199.1|25196.7|25086.1|25083.7|1164
1582885200000|2020-02-28 10:20:00|25178.6|25176.2|25287.1|25284.7|25301.1|25298.7|25161.1|25158.7|1794
1582885500000|2020-02-28 10:25:00|25285.1|25282.7|25338.6|25336.2|25351.6|25349.2|25281.1|25278.7|1918
1582885800000|2020-02-28 10:30:00|25337.1|25334.7|25242.6|25240.2|25346.6|25344.2|25230.6|25228.2|1383
1582886100000|2020-02-28 10:35:00|25242.1|25239.7|25247.1|25244.7|25286.6|25284.2|25235.6|25233.2|920
1582886400000|2020-02-28 10:40:00|25245.1|25242.7|25291.6|25289.2|25295.1|25292.7|25207.6|25205.2|1088
1582886700000|2020-02-28 10:45:00|25290.1|25287.7|25267.6|25265.2|25319.1|25316.7|25238.6|25236.2|856
1582887000000|2020-02-28 10:50:00|25263.1|25260.7|25271.1|25268.7|25317.6|25315.2|25258.6|25256.2|797
1582887300000|2020-02-28 10:55:00|25270.6|25268.2|25329.6|25327.2|25333.1|25330.7|25259.6|25257.2|1086
1582887600000|2020-02-28 11:00:00|25328.6|25326.2|25315.6|25313.2|25335.6|25333.2|25288.6|25286.2|1286
1582887900000|2020-02-28 11:05:00|25313.6|25311.2|25356.6|25354.2|25359.1|25356.7|25299.1|25296.7|1064
1582888200000|2020-02-28 11:10:00|25354.6|25352.2|25371.6|25369.2|25383.6|25381.2|25336.1|25333.7|1137
1582888500000|2020-02-28 11:15:00|25371.1|25368.7|25328.1|25325.7|25390.6|25388.2|25313.6|25311.2|968
1582888800000|2020-02-28 11:20:00|25328.6|25326.2|25312.1|25309.7|25331.6|25329.2|25291.6|25289.2|592
1582889100000|2020-02-28 11:25:00|25312.6|25310.2|25276.6|25274.2|25349.6|25347.2|25266.1|25263.7|1221
1582889400000|2020-02-28 11:30:00|25277.1|25274.7|25338.6|25336.2|25354.6|25352.2|25276.6|25274.2|1235
1582889700000|2020-02-28 11:35:00|25338.1|25335.7|25360.6|25358.2|25388.1|25385.7|25334.1|25331.7|952
1582890000000|2020-02-28 11:40:00|25362.6|25360.2|25292.1|25289.7|25382.1|25379.7|25285.6|25283.2|1226
1582890300000|2020-02-28 11:45:00|25292.6|25290.2|25280.6|25278.2|25328.1|25325.7|25276.1|25273.7|850
1582890600000|2020-02-28 11:50:00|25280.1|25277.7|25322.1|25319.7|25333.1|25330.7|25270.6|25268.2|904
1582890900000|2020-02-28 11:55:00|25321.6|25319.2|25251.1|25248.7|25335.6|25333.2|25234.1|25231.7|1195
1582891200000|2020-02-28 12:00:00|25250.6|25248.2|25271.6|25269.2|25297.1|25294.7|25246.6|25244.2|1669
1582891500000|2020-02-28 12:05:00|25271.1|25268.7|25249.6|25247.2|25277.6|25275.2|25219.1|25216.7|1424
1582891800000|2020-02-28 12:10:00|25250.1|25247.7|25333.1|25330.7|25342.1|25339.7|25210.6|25208.2|1482
1582892100000|2020-02-28 12:15:00|25333.6|25331.2|25377.6|25375.2|25379.1|25376.7|25311.6|25309.2|1298
1582892400000|2020-02-28 12:20:00|25379.6|25377.2|25470.6|25468.2|25471.6|25469.2|25378.6|25376.2|2303
1582892700000|2020-02-28 12:25:00|25470.1|25467.7|25456.1|25453.7|25472.1|25469.7|25420.1|25417.7|1416
1582893000000|2020-02-28 12:30:00|25456.6|25454.2|25359.6|25357.2|25500.6|25498.2|25344.6|25342.2|2552
1582893300000|2020-02-28 12:35:00|25359.1|25356.7|25389.6|25387.2|25400.1|25397.7|25326.6|25324.2|1368
1582893600000|2020-02-28 12:40:00|25390.1|25387.7|25451.6|25449.2|25465.1|25462.7|25373.1|25370.7|1253
1582893900000|2020-02-28 12:45:00|25452.1|25449.7|25485.6|25483.2|25515.1|25512.7|25406.1|25403.7|1624
1582894200000|2020-02-28 12:50:00|25485.1|25482.7|25441.6|25439.2|25485.1|25482.7|25429.1|25426.7|1117
1582894500000|2020-02-28 12:55:00|25441.1|25438.7|25429.1|25426.7|25458.6|25456.2|25393.6|25391.2|1075
1582894800000|2020-02-28 13:00:00|25428.6|25426.2|25367.6|25365.2|25436.6|25434.2|25364.6|25362.2|1812
1582895100000|2020-02-28 13:05:00|25368.1|25365.7|25377.1|25374.7|25398.1|25395.7|25329.6|25327.2|1761
1582895400000|2020-02-28 13:10:00|25377.6|25375.2|25470.1|25467.7|25477.6|25475.2|25372.1|25369.7|1452
1582895700000|2020-02-28 13:15:00|25469.6|25467.2|25400.1|25397.7|25472.1|25469.7|25389.1|25386.7|1753
1582896000000|2020-02-28 13:20:00|25399.1|25396.7|25406|25403.6|25418|25415.6|25370.5|25368.1|1568
1582896300000|2020-02-28 13:25:00|25405.5|25403.1|25370.5|25368.1|25405.5|25403.1|25347.5|25345.1|1738
1582896600000|2020-02-28 13:30:00|25367.5|25365.1|25355.5|25353.1|25421|25418.6|25319|25316.6|2576
1582896900000|2020-02-28 13:35:00|25356|25353.6|25344.5|25342.1|25381.5|25379.1|25321|25318.6|1720
1582897200000|2020-02-28 13:40:00|25345|25342.6|25328|25325.6|25350|25347.6|25277|25274.6|2011
1582897500000|2020-02-28 13:45:00|25325.5|25323.1|25208|25205.6|25361.5|25359.1|25185|25182.6|3447
1582897800000|2020-02-28 13:50:00|25207.5|25205.1|25177|25174.6|25237.5|25235.1|25161.5|25159.1|2981
1582898100000|2020-02-28 13:55:00|25177.5|25175.1|25124.5|25122.1|25219|25216.6|25122.5|25120.1|2702
1582898400000|2020-02-28 14:00:00|25122|25119.6|25179|25176.6|25193|25190.6|25115|25112.6|2254
1582898700000|2020-02-28 14:05:00|25179.5|25177.1|25109|25106.6|25221.5|25219.1|25105|25102.6|3102
1582899000000|2020-02-28 14:10:00|25107.5|25105.1|25062.5|25060.1|25133.5|25131.1|25040.5|25038.1|2790
1582899300000|2020-02-28 14:15:00|25061|25058.6|24942.5|24940.1|25070.5|25068.1|24907|24904.6|4274
1582899600000|2020-02-28 14:20:00|24941.5|24939.1|25019.5|25017.1|25032.5|25030.1|24922.5|24920.1|3199
1582899900000|2020-02-28 14:25:00|25018|25015.6|25016|25013.6|25020|25017.6|24928|24925.6|2406
1582900200000|2020-02-28 14:30:00|25023.5|25021.1|25233.1|25231.5|25273.1|25271.5|24955.1|24953.5|19262
1582900500000|2020-02-28 14:35:00|25232.6|25231|25296.1|25294.5|25375.6|25374|25225.6|25224|11168
1582900800000|2020-02-28 14:40:00|25295.1|25293.5|25141.1|25139.5|25355.6|25354|25139.6|25138|9163
1582901100000|2020-02-28 14:45:00|25140.1|25138.5|25064.6|25063|25178.6|25177|25043.6|25042|10570
1582901400000|2020-02-28 14:50:00|25064.1|25062.5|24964.1|24962.5|25111.1|25109.5|24925.1|24923.5|9636
1582901700000|2020-02-28 14:55:00|24961.6|24960|24870.6|24869|24961.6|24960|24810.6|24809|9128
1582902000000|2020-02-28 15:00:00|24871.1|24869.5|24691.6|24690|24874.1|24872.5|24690.1|24688.5|10626
1582902300000|2020-02-28 15:05:00|24692.1|24690.5|24837.1|24835.5|24912.1|24910.5|24689.1|24687.5|11317
1582902600000|2020-02-28 15:10:00|24832.6|24831|24787.1|24785.5|24874.1|24872.5|24738.1|24736.5|6298
1582902900000|2020-02-28 15:15:00|24788.6|24787|24947.1|24945.5|25022.1|25020.5|24748.6|24747|11292
1582903200000|2020-02-28 15:20:00|24947.6|24946|24859.1|24857.5|24969.1|24967.5|24814.1|24812.5|9611
1582903500000|2020-02-28 15:25:00|24858.6|24857|24711.6|24710|24944.1|24942.5|24704.1|24702.5|8502
1582903800000|2020-02-28 15:30:00|24713.1|24711.5|24846.1|24844.5|24861.1|24859.5|24695.6|24694|7860
1582904100000|2020-02-28 15:35:00|24845.6|24844|24815.1|24813.5|24911.1|24909.5|24769.1|24767.5|6424
1582904400000|2020-02-28 15:40:00|24815.6|24814|24773.7|24772.1|24848.1|24846.5|24753.6|24752|5582
1582904700000|2020-02-28 15:45:00|24772.7|24771.1|24782.2|24780.6|24856.2|24854.6|24748.2|24746.6|5408
1582905000000|2020-02-28 15:50:00|24781.7|24780.1|25036.2|25034.6|25045.7|25044.1|24772.2|24770.6|4089
1582905300000|2020-02-28 15:55:00|25035.7|25034.1|25001.9|25000.3|25044.7|25043.1|24928.8|24927.2|4310
1582905600000|2020-02-28 16:00:00|24997.4|24995.8|24917.9|24916.3|25023.9|25022.3|24849.9|24848.3|4992
1582905900000|2020-02-28 16:05:00|24911.4|24909.8|24806.9|24805.3|24914.9|24913.3|24776.4|24774.8|3517
1582906200000|2020-02-28 16:10:00|24807.4|24805.8|24909.4|24907.8|24931.9|24930.3|24799.9|24798.3|5434
1582906500000|2020-02-28 16:15:00|24910.4|24908.8|25033.4|25031.8|25035.9|25034.3|24882.9|24881.3|5447
1582906800000|2020-02-28 16:20:00|25031.4|25029.8|25052.4|25050.8|25068.4|25066.8|24967.9|24966.3|7484
1582907100000|2020-02-28 16:25:00|25051.9|25050.3|25083.9|25082.3|25086.4|25084.8|24967.9|24966.3|5269
1582907400000|2020-02-28 16:30:00|25085.9|25084.3|25133.4|25131.8|25185.4|25183.8|25068.4|25066.8|6492
1582907700000|2020-02-28 16:35:00|25133.9|25132.3|25265.4|25263.8|25275.4|25273.8|25101.4|25099.8|6647
1582908000000|2020-02-28 16:40:00|25266.4|25264.8|25398.4|25396.8|25493.4|25491.8|25250.4|25248.8|9656
1582908300000|2020-02-28 16:45:00|25398.9|25397.3|25218.4|25216.8|25398.9|25397.3|25180.4|25178.8|8014
1582908600000|2020-02-28 16:50:00|25220.9|25219.3|25064.4|25062.8|25268.4|25266.8|25050.4|25048.8|7770
1582908900000|2020-02-28 16:55:00|25065.4|25063.8|25078.9|25077.3|25123.4|25121.8|24991.4|24989.8|7641
1582909200000|2020-02-28 17:00:00|25079.4|25077.8|25015.4|25013.8|25086.9|25085.3|24930.9|24929.3|8295
1582909500000|2020-02-28 17:05:00|25015.9|25014.3|25046.9|25045.3|25125.4|25123.8|25014.4|25012.8|4896
1582909800000|2020-02-28 17:10:00|25046.4|25044.8|25055.4|25053.8|25095.9|25094.3|25033.9|25032.3|2562
1582910100000|2020-02-28 17:15:00|25054.9|25053.3|25085.4|25083.8|25095.9|25094.3|24985.4|24983.8|2244
1582910400000|2020-02-28 17:20:00|25085.9|25084.3|25085.9|25084.3|25170.4|25168.8|25085.9|25084.3|3818
1582910700000|2020-02-28 17:25:00|25083.4|25081.8|25187.4|25185.8|25194.9|25193.3|25061.4|25059.8|1895
1582911000000|2020-02-28 17:30:00|25187.9|25186.3|25240.9|25239.3|25275.9|25274.3|25184.4|25182.8|3247
1582911300000|2020-02-28 17:35:00|25244.4|25242.8|25224.4|25222.8|25325.9|25324.3|25172.4|25170.8|3237
1582911600000|2020-02-28 17:40:00|25222.9|25221.3|25196.9|25195.3|25302.4|25300.8|25166.4|25164.8|4301
1582911900000|2020-02-28 17:45:00|25196.4|25194.8|25131.4|25129.8|25206.9|25205.3|25070.9|25069.3|6308
1582912200000|2020-02-28 17:50:00|25132.4|25130.8|25244.9|25243.3|25246.9|25245.3|25121.9|25120.3|2979
1582912500000|2020-02-28 17:55:00|25245.4|25243.8|25319.9|25318.3|25333.4|25331.8|25205.9|25204.3|2661
1582912800000|2020-02-28 18:00:00|25320.4|25318.8|25232.4|25230.8|25365.9|25364.3|25231.9|25230.3|2633
1582913100000|2020-02-28 18:05:00|25233.4|25231.8|25316.9|25315.3|25359.4|25357.8|25233.4|25231.8|2924
1582913400000|2020-02-28 18:10:00|25317.4|25315.8|25170.4|25168.8|25317.9|25316.3|25166.4|25164.8|4530
1582913700000|2020-02-28 18:15:00|25170.9|25169.3|25251.5|25249.9|25323.5|25321.9|25142.4|25140.8|3166
1582914000000|2020-02-28 18:20:00|25252|25250.4|25244.5|25242.9|25289|25287.4|25212|25210.4|2088
1582914300000|2020-02-28 18:25:00|25244|25242.4|25191.5|25189.9|25303|25301.4|25191.5|25189.9|1925
1582914600000|2020-02-28 18:30:00|25191|25189.4|25029|25027.4|25193|25191.4|25024|25022.4|4186
1582914900000|2020-02-28 18:35:00|25028.5|25026.9|25017.5|25015.9|25061.5|25059.9|24979|24977.4|4249
1582915200000|2020-02-28 18:40:00|25017|25015.4|24910|24908.4|25017|25015.4|24898.5|24896.9|3067
1582915500000|2020-02-28 18:45:00|24909.5|24907.9|24941.5|24939.9|24953|24951.4|24844.5|24842.9|5023
1582915800000|2020-02-28 18:50:00|24941|24939.4|24904|24902.4|24947|24945.4|24861.5|24859.9|3550
1582916100000|2020-02-28 18:55:00|24907.5|24905.9|24943.5|24941.9|24972|24970.4|24870.5|24868.9|3738
1582916400000|2020-02-28 19:00:00|24940|24938.4|24809.3|24807.7|24945.5|24943.9|24808.3|24806.7|3955
1582916700000|2020-02-28 19:05:00|24811.8|24810.2|24800.8|24799.2|24849.3|24847.7|24774.8|24773.2|2229
1582917000000|2020-02-28 19:10:00|24800.3|24798.7|24875.3|24873.7|24911.8|24910.2|24796.3|24794.7|3017
1582917300000|2020-02-28 19:15:00|24871.8|24870.2|24914.8|24913.2|24933.8|24932.2|24839.3|24837.7|4473
1582917600000|2020-02-28 19:20:00|24915.3|24913.7|24965.3|24963.7|25042.8|25041.2|24871.8|24870.2|5948
1582917900000|2020-02-28 19:25:00|24964.8|24963.2|24970.8|24969.2|24984.8|24983.2|24903.8|24902.2|2953
1582918200000|2020-02-28 19:30:00|24972.3|24970.7|25080.3|25078.7|25188.3|25186.7|24934.8|24933.2|6264
1582918500000|2020-02-28 19:35:00|25080.8|25079.2|25030.8|25029.2|25123.3|25121.7|25006.8|25005.2|2972
1582918800000|2020-02-28 19:40:00|25041.3|25039.7|25287.3|25285.7|25304.3|25302.7|25024.8|25023.2|8626
1582919100000|2020-02-28 19:45:00|25287.8|25286.2|25195.8|25194.2|25319.3|25317.7|25141.3|25139.7|8337
1582919400000|2020-02-28 19:50:00|25197.8|25196.2|25155.3|25153.7|25258.3|25256.7|25115.3|25113.7|6669
1582919700000|2020-02-28 19:55:00|25156.3|25154.7|25074.8|25073.2|25161.3|25159.7|25024.3|25022.7|4842
1582920000000|2020-02-28 20:00:00|25077.3|25075.7|24956.8|24955.2|25114.8|25113.2|24956.3|24954.7|3155
1582920300000|2020-02-28 20:05:00|24956.3|24954.7|24959.8|24958.2|25010.8|25009.2|24892.8|24891.2|3032
1582920600000|2020-02-28 20:10:00|24959.3|24957.7|24997.8|24996.2|25014.8|25013.2|24928.3|24926.7|2389
1582920900000|2020-02-28 20:15:00|24997.3|24995.7|25128.8|25127.2|25169.3|25167.7|24973.8|24972.2|3515
1582921200000|2020-02-28 20:20:00|25129.3|25127.7|25013.8|25012.2|25149.8|25148.2|24988.8|24987.2|1853
1582921500000|2020-02-28 20:25:00|25014.3|25012.7|24847.3|24845.7|25061.3|25059.7|24847.3|24845.7|1853
1582921800000|2020-02-28 20:30:00|24844.8|24843.2|24907.8|24906.2|24984.8|24983.2|24842.8|24841.2|2373
1582922100000|2020-02-28 20:35:00|24907.3|24905.7|24900.8|24899.2|24925.8|24924.2|24867.3|24865.7|1975
1582922400000|2020-02-28 20:40:00|24900.3|24898.7|24761.8|24760.2|24927.3|24925.7|24759.8|24758.2|2744
1582922700000|2020-02-28 20:45:00|24762.3|24760.7|24994.3|24992.7|25010.8|25009.2|24761.3|24759.7|3930
1582923000000|2020-02-28 20:50:00|24993.8|24992.2|25102.9|25101.3|25104.9|25103.3|24936.3|24934.7|2549
1582923300000|2020-02-28 20:55:00|25102.4|25100.8|25462.4|25460.8|25464.9|25463.3|25097.4|25095.8|7081
1582923600000|2020-02-28 21:00:00|25459.4|25457.8|25566|25562.2|25602|25598.2|25420|25416.2|5367
1582923900000|2020-02-28 21:05:00|25565.5|25561.7|25608|25604.2|25689|25685.2|25546.5|25542.7|3160
1582924200000|2020-02-28 21:10:00|25607|25603.2|25557.9|25548.1|25619.5|25615.7|25487.5|25483.7|2035
1582924500000|2020-02-28 21:15:00|25558.4|25548.6|25556.3|25546.5|25558.5|25548.7|25534.7|25524.9|0
1582924800000|2020-02-28 21:20:00|25557.3|25547.5|25557.7|25547.9|25560.7|25550.9|25544.7|25534.9|0
1582925100000|2020-02-28 21:25:00|25557.8|25548|25570.6|25560.8|25579.8|25570|25556.6|25546.8|0
1582925400000|2020-02-28 21:30:00|25550.5|25546.7|25692.5|25688.7|25696.5|25692.7|25550.5|25546.7|1100
1582925700000|2020-02-28 21:35:00|25693.5|25689.7|25668.5|25664.7|25733.5|25729.7|25648.5|25644.7|965
1582926000000|2020-02-28 21:40:00|25669.5|25665.7|25715.5|25711.7|25730.5|25726.7|25652.5|25648.7|364
1582926300000|2020-02-28 21:45:00|25721.5|25717.7|25715.5|25711.7|25723.5|25719.7|25694.5|25690.7|303
1582926600000|2020-02-28 21:50:00|25712.5|25708.7|25725.5|25721.7|25755.5|25751.7|25707.5|25703.7|435
1582926900000|2020-02-28 21:55:00|25727.5|25723.7|25705.8|25696|25735.5|25731.7|25691.5|25687.7|230
1583103600000|2020-03-01 23:00:00|25131|25127.2|24973|24969.2|25131|25127.2|24873|24869.2|2858
1583103900000|2020-03-01 23:05:00|24973.5|24969.7|25072|25068.2|25074.5|25070.7|24933|24929.2|1350
1583104200000|2020-03-01 23:10:00|25071.5|25067.7|25065|25061.2|25081|25077.2|25004.5|25000.7|1029
1583104500000|2020-03-01 23:15:00|25064|25060.2|25095.5|25091.7|25171|25167.2|25055|25051.2|929
1583104800000|2020-03-01 23:20:00|25094|25090.2|25087|25083.2|25107.5|25103.7|25070.5|25066.7|635
1583105100000|2020-03-01 23:25:00|25087.5|25083.7|25095|25091.2|25124|25120.2|25069.5|25065.7|826
1583105400000|2020-03-01 23:30:00|25100|25096.2|25035.5|25031.7|25118|25114.2|25029.5|25025.7|716
1583105700000|2020-03-01 23:35:00|25034.5|25030.7|25076.5|25072.7|25092.5|25088.7|25000.5|24996.7|985
1583106000000|2020-03-01 23:40:00|25075|25071.2|25099.5|25095.7|25114.5|25110.7|25070.5|25066.7|467
1583106300000|2020-03-01 23:45:00|25101|25097.2|25063.5|25059.7|25113.5|25109.7|25052.5|25048.7|546
1583106600000|2020-03-01 23:50:00|25064|25060.2|25095.5|25091.7|25102|25098.2|25044|25040.2|532
1583106900000|2020-03-01 23:55:00|25097.5|25093.7|25110|25106.2|25121|25117.2|25084.5|25080.7|702
1583107200000|2020-03-02 00:00:00|25109.5|25105.7|25170.5|25166.7|25184.5|25180.7|25074.5|25070.7|1283
1583107500000|2020-03-02 00:05:00|25171|25167.2|25170|25166.2|25201.5|25197.7|25148.5|25144.7|855
1583107800000|2020-03-02 00:10:00|25171|25167.2|25132.5|25128.7|25171|25167.2|25105|25101.2|669
1583108100000|2020-03-02 00:15:00|25133|25129.2|25153.5|25149.7|25166|25162.2|25110.5|25106.7|807
1583108400000|2020-03-02 00:20:00|25153|25149.2|25128|25124.2|25161.5|25157.7|25110|25106.2|697
1583108700000|2020-03-02 00:25:00|25129|25125.2|25110.5|25106.7|25133|25129.2|25097.5|25093.7|544
1583109000000|2020-03-02 00:30:00|25109.5|25105.7|25119|25115.2|25146|25142.2|25096|25092.2|622
1583109300000|2020-03-02 00:35:00|25118.5|25114.7|25092.5|25088.7|25136|25132.2|25080.5|25076.7|563
1583109600000|2020-03-02 00:40:00|25093|25089.2|25083.5|25079.7|25109|25105.2|25061.5|25057.7|806
1583109900000|2020-03-02 00:45:00|25083|25079.2|25122|25118.2|25126.5|25122.7|25059.5|25055.7|659
1583110200000|2020-03-02 00:50:00|25122.5|25118.7|25123|25119.2|25141|25137.2|25110|25106.2|757
1583110500000|2020-03-02 00:55:00|25122.5|25118.7|25141.5|25137.7|25154|25150.2|25094|25090.2|662
1583110800000|2020-03-02 01:00:00|25143|25139.2|25175|25171.2|25197|25193.2|25141|25137.2|959
1583111100000|2020-03-02 01:05:00|25174.5|25170.7|25204.5|25200.7|25209|25205.2|25137.5|25133.7|749
1583111400000|2020-03-02 01:10:00|25205|25201.2|25192|25188.2|25232|25228.2|25182.5|25178.7|995
1583111700000|2020-03-02 01:15:00|25191.5|25187.7|25229.5|25225.7|25231.5|25227.7|25183.5|25179.7|658
1583112000000|2020-03-02 01:20:00|25229|25225.2|25282|25278.2|25295.5|25291.7|25206|25202.2|1241
1583112300000|2020-03-02 01:25:00|25281.5|25277.7|25344.5|25340.7|25356|25352.2|25281|25277.2|1479
1583112600000|2020-03-02 01:30:00|25345.5|25341.7|25524.5|25520.7|25539|25535.2|25328|25324.2|2917
1583112900000|2020-03-02 01:35:00|25525|25521.2|25470|25466.2|25533|25529.2|25433|25429.2|1463
1583113200000|2020-03-02 01:40:00|25470.5|25466.7|25494|25490.2|25552|25548.2|25469.5|25465.7|1136
1583113500000|2020-03-02 01:45:00|25495.5|25491.7|25449.5|25445.7|25513.5|25509.7|25442.5|25438.7|1151
1583113800000|2020-03-02 01:50:00|25450|25446.2|25457|25453.2|25504|25500.2|25426|25422.2|948
1583114100000|2020-03-02 01:55:00|25452|25448.2|25388|25384.2|25457|25453.2|25364|25360.2|1540
1583114400000|2020-03-02 02:00:00|25387.5|25383.7|25402|25398.2|25414|25410.2|25345|25341.2|1611
1583114700000|2020-03-02 02:05:00|25402.5|25398.7|25453.5|25449.7|25463.5|25459.7|25402.5|25398.7|703
1583115000000|2020-03-02 02:10:00|25454|25450.2|25501.5|25497.7|25523.5|25519.7|25450|25446.2|1048
1583115300000|2020-03-02 02:15:00|25501|25497.2|25536|25532.2|25540.5|25536.7|25485|25481.2|689
1583115600000|2020-03-02 02:20:00|25535.5|25531.7|25571.5|25567.7|25583|25579.2|25498|25494.2|1154
1583115900000|2020-03-02 02:25:00|25573|25569.2|25563|25559.2|25603|25599.2|25552|25548.2|964
1583116200000|2020-03-02 02:30:00|25563.5|25559.7|25567|25563.2|25585.5|25581.7|25511.5|25507.7|993
1583116500000|2020-03-02 02:35:00|25567.5|25563.7|25593.5|25589.7|25644.5|25640.7|25557|25553.2|1149
1583116800000|2020-03-02 02:40:00|25593|25589.2|25619|25615.2|25637|25633.2|25584|25580.2|833
1583117100000|2020-03-02 02:45:00|25618.5|25614.7|25719|25715.2|25719|25715.2|25617|25613.2|1111
1583117400000|2020-03-02 02:50:00|25720|25716.2|25678|25674.2|25720|25716.2|25645|25641.2|937
1583117700000|2020-03-02 02:55:00|25678.5|25674.7|25634.5|25630.7|25686|25682.2|25634.5|25630.7|827
1583118000000|2020-03-02 03:00:00|25634|25630.2|25652.5|25648.7|25654|25650.2|25615|25611.2|610
1583118300000|2020-03-02 03:05:00|25653|25649.2|25670.5|25666.7|25714|25710.2|25651|25647.2|958
1583118600000|2020-03-02 03:10:00|25671|25667.2|25604|25600.2|25687|25683.2|25604|25600.2|802
1583118900000|2020-03-02 03:15:00|25602|25598.2|25574|25570.2|25617.5|25613.7|25543.5|25539.7|1278
1583119200000|2020-03-02 03:20:00|25573.5|25569.7|25611|25607.2|25617|25613.2|25554|25550.2|784
1583119500000|2020-03-02 03:25:00|25611.5|25607.7|25652|25648.2|25671|25667.2|25611.5|25607.7|891
1583119800000|2020-03-02 03:30:00|25651.5|25647.7|25636.5|25632.7|25661|25657.2|25615|25611.2|629
1583120100000|2020-03-02 03:35:00|25637.5|25633.7|25657|25653.2|25696|25692.2|25629.5|25625.7|673
1583120400000|2020-03-02 03:40:00|25656.5|25652.7|25627|25623.2|25685.5|25681.7|25612|25608.2|628
1583120700000|2020-03-02 03:45:00|25626.5|25622.7|25592|25588.2|25637|25633.2|25558|25554.2|1079
1583121000000|2020-03-02 03:50:00|25592.5|25588.7|25579|25575.2|25631.5|25627.7|25570|25566.2|585
1583121300000|2020-03-02 03:55:00|25578|25574.2|25599|25595.2|25612|25608.2|25572|25568.2|536
1583121600000|2020-03-02 04:00:00|25598.5|25594.7|25537.5|25533.7|25598.5|25594.7|25515|25511.2|907
1583121900000|2020-03-02 04:05:00|25537|25533.2|25558|25554.2|25579.5|25575.7|25530|25526.2|675
1583122200000|2020-03-02 04:10:00|25557.5|25553.7|25586|25582.2|25596.5|25592.7|25553.5|25549.7|381
1583122500000|2020-03-02 04:15:00|25586.5|25582.7|25578|25574.2|25589.5|25585.7|25566.5|25562.7|319
1583122800000|2020-03-02 04:20:00|25577.5|25573.7|25603|25599.2|25624.5|25620.7|25551.5|25547.7|582
1583123100000|2020-03-02 04:25:00|25602.5|25598.7|25563|25559.2|25616.5|25612.7|25552.5|25548.7|434
1583123400000|2020-03-02 04:30:00|25563.5|25559.7|25556|25552.2|25578.5|25574.7|25528.5|25524.7|326
1583123700000|2020-03-02 04:35:00|25555.5|25551.7|25470|25466.2|25555.5|25551.7|25456|25452.2|959
1583124000000|2020-03-02 04:40:00|25469.5|25465.7|25485.5|25481.7|25524|25520.2|25469|25465.2|508
1583124300000|2020-03-02 04:45:00|25485|25481.2|25496|25492.2|25500|25496.2|25453|25449.2|629
1583124600000|2020-03-02 04:50:00|25495|25491.2|25557|25553.2|25563|25559.2|25490.5|25486.7|833
1583124900000|2020-03-02 04:55:00|25556.5|25552.7|25540.5|25536.7|25565|25561.2|25529.5|25525.7|407
1583125200000|2020-03-02 05:00:00|25541|25537.2|25559|25555.2|25582|25578.2|25521.5|25517.7|556
1583125500000|2020-03-02 05:05:00|25559.5|25555.7|25527|25523.2|25577|25573.2|25502.5|25498.7|542
1583125800000|2020-03-02 05:10:00|25527.5|25523.7|25537.5|25533.7|25553|25549.2|25509.5|25505.7|326
1583126100000|2020-03-02 05:15:00|25538|25534.2|25510|25506.2|25543.5|25539.7|25504.5|25500.7|272
1583126400000|2020-03-02 05:20:00|25510.5|25506.7|25551|25547.2|25554|25550.2|25506.5|25502.7|316
1583126700000|2020-03-02 05:25:00|25550.5|25546.7|25594.5|25590.7|25601|25597.2|25542|25538.2|487
1583127000000|2020-03-02 05:30:00|25595|25591.2|25597|25593.2|25601|25597.2|25565|25561.2|539
1583127300000|2020-03-02 05:35:00|25597.5|25593.7|25582|25578.2|25601|25597.2|25571|25567.2|304
1583127600000|2020-03-02 05:40:00|25580|25576.2|25561.5|25557.7|25598.5|25594.7|25559|25555.2|228
1583127900000|2020-03-02 05:45:00|25562|25558.2|25570.5|25566.7|25579.5|25575.7|25535|25531.2|428
1583128200000|2020-03-02 05:50:00|25569|25565.2|25591|25587.2|25597|25593.2|25558|25554.2|226
1583128500000|2020-03-02 05:55:00|25591.5|25587.7|25596|25592.2|25600|25596.2|25581.5|25577.7|378
1583128800000|2020-03-02 06:00:00|25594.5|25590.7|25524.5|25520.7|25599|25595.2|25503.5|25499.7|736
1583129100000|2020-03-02 06:05:00|25524|25520.2|25517.5|25513.7|25556.5|25552.7|25506|25502.2|717
1583129400000|2020-03-02 06:10:00|25518|25514.2|25523.5|25519.7|25537|25533.2|25501.5|25497.7|392
1583129700000|2020-03-02 06:15:00|25523|25519.2|25531.5|25527.7|25548|25544.2|25505.5|25501.7|296
1583130000000|2020-03-02 06:20:00|25531|25527.2|25534|25530.2|25543.5|25539.7|25518|25514.2|308
1583130300000|2020-03-02 06:25:00|25533.5|25529.7|25569.5|25565.7|25570|25566.2|25527|25523.2|371
1583130600000|2020-03-02 06:30:00|25569|25565.2|25558.5|25554.7|25577.5|25573.7|25551.5|25547.7|372
1583130900000|2020-03-02 06:35:00|25558|25554.2|25560|25556.2|25566.5|25562.7|25538.5|25534.7|282
1583131200000|2020-03-02 06:40:00|25561|25557.2|25551.5|25547.7|25569.5|25565.7|25546.5|25542.7|181
1583131500000|2020-03-02 06:45:00|25551|25547.2|25555|25551.2|25558.5|25554.7|25541|25537.2|230
1583131800000|2020-03-02 06:50:00|25553.5|25549.7|25532.5|25528.7|25570|25566.2|25532|25528.2|362
1583132100000|2020-03-02 06:55:00|25533|25529.2|25576.5|25572.7|25586|25582.2|25527|25523.2|392
1583132400000|2020-03-02 07:00:00|25577|25573.2|25647.5|25643.7|25652|25648.2|25557|25553.2|1386
1583132700000|2020-03-02 07:05:00|25647|25643.2|25657.5|25653.7|25669.5|25665.7|25606.5|25602.7|1147
1583133000000|2020-03-02 07:10:00|25658|25654.2|25621.5|25617.7|25683.5|25679.7|25620|25616.2|987
1583133300000|2020-03-02 07:15:00|25621|25617.2|25586|25582.2|25635|25631.2|25570|25566.2|906
1583133600000|2020-03-02 07:20:00|25587|25583.2|25561|25557.2|25587|25583.2|25535.5|25531.7|888
1583133900000|2020-03-02 07:25:00|25561.5|25557.7|25615.5|25611.7|25615.5|25611.7|25560.5|25556.7|641
1583134200000|2020-03-02 07:30:00|25616|25612.2|25635|25631.2|25655|25651.2|25604.5|25600.7|793
1583134500000|2020-03-02 07:35:00|25635.5|25631.7|25697|25693.2|25702.5|25698.7|25622.5|25618.7|1146
1583134800000|2020-03-02 07:40:00|25700|25696.2|25709.5|25705.7|25714|25710.2|25680|25676.2|910
1583135100000|2020-03-02 07:45:00|25709|25705.2|25866|25862.2|25870|25866.2|25707|25703.2|3700
1583135400000|2020-03-02 07:50:00|25865.5|25861.7|25896|25892.2|25941|25937.2|25851|25847.2|2680
1583135700000|2020-03-02 07:55:00|25895.5|25891.7|25897.5|25893.7|25915|25911.2|25882.5|25878.7|1495
1583136000000|2020-03-02 08:00:00|25896.8|25894.4|25847.3|25844.9|25896.8|25894.4|25806.8|25804.4|3439
1583136300000|2020-03-02 08:05:00|25847.8|25845.4|25919.8|25917.4|25926.8|25924.4|25843.8|25841.4|2700
1583136600000|2020-03-02 08:10:00|25919.3|25916.9|25956.8|25954.4|25987.3|25984.9|25904.8|25902.4|3269
1583136900000|2020-03-02 08:15:00|25955.8|25953.4|25915.3|25912.9|25962.8|25960.4|25892.3|25889.9|2522
1583137200000|2020-03-02 08:20:00|25915.8|25913.4|25847.3|25844.9|25948.8|25946.4|25846.3|25843.9|2136
1583137500000|2020-03-02 08:25:00|25848.8|25846.4|25823.3|25820.9|25876.8|25874.4|25809.8|25807.4|2184
1583137800000|2020-03-02 08:30:00|25822.8|25820.4|25930.3|25927.9|25932.8|25930.4|25790.8|25788.4|2293
1583138100000|2020-03-02 08:35:00|25928.8|25926.4|25974.8|25972.4|26017.3|26014.9|25901.8|25899.4|3527
1583138400000|2020-03-02 08:40:00|25974.3|25971.9|25930.3|25927.9|25996.8|25994.4|25918.8|25916.4|1826
1583138700000|2020-03-02 08:45:00|25929.8|25927.4|25906.8|25904.4|25945.3|25942.9|25895.8|25893.4|1176
1583139000000|2020-03-02 08:50:00|25907.3|25904.9|25876.3|25873.9|25944.8|25942.4|25871.3|25868.9|1369
1583139300000|2020-03-02 08:55:00|25877.3|25874.9|25822.3|25819.9|25903.8|25901.4|25818.8|25816.4|1908
1583139600000|2020-03-02 09:00:00|25821.8|25819.4|25845.8|25843.4|25850.8|25848.4|25809.3|25806.9|1891
1583139900000|2020-03-02 09:05:00|25845.3|25842.9|25840.3|25837.9|25882.8|25880.4|25834.8|25832.4|1332
1583140200000|2020-03-02 09:10:00|25839.3|25836.9|25806.8|25804.4|25875.8|25873.4|25780.8|25778.4|1704
1583140500000|2020-03-02 09:15:00|25806.3|25803.9|25797.8|25795.4|25810.8|25808.4|25720.8|25718.4|2897
1583140800000|2020-03-02 09:20:00|25797.3|25794.9|25890.8|25888.4|25901.8|25899.4|25796.8|25794.4|1713
1583141100000|2020-03-02 09:25:00|25889.8|25887.4|25837.3|25834.9|25891.8|25889.4|25810.8|25808.4|1208
1583141400000|2020-03-02 09:30:00|25836.8|25834.4|25734.8|25732.4|25859.3|25856.9|25731.3|25728.9|1863
1583141700000|2020-03-02 09:35:00|25735.3|25732.9|25677.8|25675.4|25746.3|25743.9|25672.8|25670.4|1972
1583142000000|2020-03-02 09:40:00|25676.8|25674.4|25547.3|25544.9|25700.8|25698.4|25522.8|25520.4|4005
1583142300000|2020-03-02 09:45:00|25543.3|25540.9|25622.8|25620.4|25639.3|25636.9|25518.3|25515.9|3473
1583142600000|2020-03-02 09:50:00|25623.3|25620.9|25537.3|25534.9|25623.8|25621.4|25535.8|25533.4|1373
1583142900000|2020-03-02 09:55:00|25536.3|25533.9|25625.8|25623.4|25631.3|25628.9|25526.3|25523.9|1417
1583143200000|2020-03-02 10:00:00|25626.3|25623.9|25568.8|25566.4|25631.3|25628.9|25561.3|25558.9|1463
1583143500000|2020-03-02 10:05:00|25568.3|25565.9|25552.3|25549.9|25590.3|25587.9|25551.3|25548.9|889
1583143800000|2020-03-02 10:10:00|25553.3|25550.9|25508.8|25506.4|25555.8|25553.4|25485.3|25482.9|1608
1583144100000|2020-03-02 10:15:00|25508.3|25505.9|25585.8|25583.4|25610.3|25607.9|25499.3|25496.9|1722
1583144400000|2020-03-02 10:20:00|25585.3|25582.9|25514.8|25512.4|25586.8|25584.4|25514.8|25512.4|1251
1583144700000|2020-03-02 10:25:00|25515.3|25512.9|25601.8|25599.4|25613.3|25610.9|25511.3|25508.9|1087
1583145000000|2020-03-02 10:30:00|25602.3|25599.9|25637.3|25634.9|25687.3|25684.9|25590.3|25587.9|2107
1583145300000|2020-03-02 10:35:00|25636.8|25634.4|25618.3|25615.9|25636.8|25634.4|25600.3|25597.9|581
1583145600000|2020-03-02 10:40:00|25616.8|25614.4|25584.3|25581.9|25631.3|25628.9|25559.8|25557.4|964
1583145900000|2020-03-02 10:45:00|25584.8|25582.4|25542.8|25540.4|25618.8|25616.4|25538.3|25535.9|953
1583146200000|2020-03-02 10:50:00|25542.3|25539.9|25568.8|25566.4|25573.8|25571.4|25531.8|25529.4|981
1583146500000|2020-03-02 10:55:00|25568.3|25565.9|25503.3|25500.9|25571.3|25568.9|25499.8|25497.4|906
1583146800000|2020-03-02 11:00:00|25504.3|25501.9|25422.3|25419.9|25509.3|25506.9|25413.8|25411.4|2154
1583147100000|2020-03-02 11:05:00|25421.8|25419.4|25439.8|25437.4|25471.3|25468.9|25406.3|25403.9|1852
1583147400000|2020-03-02 11:10:00|25439.3|25436.9|25344.3|25341.9|25443.8|25441.4|25341.3|25338.9|1722
1583147700000|2020-03-02 11:15:00|25343.3|25340.9|25442.8|25440.4|25443.8|25441.4|25335.3|25332.9|1814
1583148000000|2020-03-02 11:20:00|25443.3|25440.9|25400.3|25397.9|25452.8|25450.4|25357.3|25354.9|1411
1583148300000|2020-03-02 11:25:00|25398.8|25396.4|25330.3|25327.9|25402.3|25399.9|25326.3|25323.9|1095
1583148600000|2020-03-02 11:30:00|25330.8|25328.4|25274.8|25272.4|25352.3|25349.9|25268.8|25266.4|1846
1583148900000|2020-03-02 11:35:00|25275.3|25272.9|25309.3|25306.9|25335.3|25332.9|25264.3|25261.9|1554
1583149200000|2020-03-02 11:40:00|25310.3|25307.9|25240.3|25237.9|25328.8|25326.4|25211.3|25208.9|2289
1583149500000|2020-03-02 11:45:00|25241.8|25239.4|25272.3|25269.9|25291.3|25288.9|25222.8|25220.4|1506
1583149800000|2020-03-02 11:50:00|25272.8|25270.4|25182.3|25179.9|25282.3|25279.9|25169.8|25167.4|1609
1583150100000|2020-03-02 11:55:00|25181.8|25179.4|25061.3|25058.9|25204.3|25201.9|25025.3|25022.9|3433
1583150400000|2020-03-02 12:00:00|25064.8|25062.4|25158.8|25156.4|25192.3|25189.9|25052.3|25049.9|3153
1583150700000|2020-03-02 12:05:00|25160.3|25157.9|25248.3|25245.9|25256.8|25254.4|25124.8|25122.4|2415
1583151000000|2020-03-02 12:10:00|25249.3|25246.9|25184.3|25181.9|25251.8|25249.4|25148.3|25145.9|1444
1583151300000|2020-03-02 12:15:00|25183.8|25181.4|25164.3|25161.9|25216.8|25214.4|25162.8|25160.4|1033
1583151600000|2020-03-02 12:20:00|25164.8|25162.4|25195.3|25192.9|25228.8|25226.4|25142.3|25139.9|1308
1583151900000|2020-03-02 12:25:00|25195.8|25193.4|25289.8|25287.4|25292.3|25289.9|25183.8|25181.4|2271
1583152200000|2020-03-02 12:30:00|25288.8|25286.4|25217.8|25215.4|25289.3|25286.9|25206.3|25203.9|2153
1583152500000|2020-03-02 12:35:00|25218.3|25215.9|25203.3|25200.9|25272.8|25270.4|25198.8|25196.4|1781
1583152800000|2020-03-02 12:40:00|25203.8|25201.4|25236.8|25234.4|25275.8|25273.4|25200.8|25198.4|1478
1583153100000|2020-03-02 12:45:00|25237.3|25234.9|25260.3|25257.9|25278.8|25276.4|25223.8|25221.4|1344
1583153400000|2020-03-02 12:50:00|25259.8|25257.4|25246.3|25243.9|25270.8|25268.4|25235.3|25232.9|1173
1583153700000|2020-03-02 12:55:00|25246.8|25244.4|25369.8|25367.4|25415.8|25413.4|25245.3|25242.9|2697
1583154000000|2020-03-02 13:00:00|25370.3|25367.9|25346.3|25343.9|25376.3|25373.9|25323.8|25321.4|1347
1583154300000|2020-03-02 13:05:00|25347.3|25344.9|25319.3|25316.9|25383.3|25380.9|25316.3|25313.9|1168
1583154600000|2020-03-02 13:10:00|25317.8|25315.4|25358.3|25355.9|25367.3|25364.9|25306.8|25304.4|1178
1583154900000|2020-03-02 13:15:00|25357.8|25355.4|25356.3|25353.9|25399.8|25397.4|25347.3|25344.9|1423
1583155200000|2020-03-02 13:20:00|25356.8|25354.4|25218.8|25216.4|25360.8|25358.4|25209.8|25207.4|3266
1583155500000|2020-03-02 13:25:00|25219.3|25216.9|25235.3|25232.9|25238.3|25235.9|25163.8|25161.4|1887
1583155800000|2020-03-02 13:30:00|25235.8|25233.4|25273.8|25271.4|25278.8|25276.4|25202.3|25199.9|1213
1583156100000|2020-03-02 13:35:00|25274.3|25271.9|25293.8|25291.4|25328.3|25325.9|25266.3|25263.9|1688
1583156400000|2020-03-02 13:40:00|25293.3|25290.9|25245.8|25243.4|25320.8|25318.4|25244.3|25241.9|1173
1583156700000|2020-03-02 13:45:00|25244.8|25242.4|25305.8|25303.4|25307.3|25304.9|25243.8|25241.4|915
1583157000000|2020-03-02 13:50:00|25306.3|25303.9|25368.3|25365.9|25405.3|25402.9|25304.8|25302.4|1468
1583157300000|2020-03-02 13:55:00|25366.8|25364.4|25500.8|25498.4|25511.3|25508.9|25364.3|25361.9|3102
1583157600000|2020-03-02 14:00:00|25508.3|25505.9|25571.3|25568.9|25601.3|25598.9|25506.3|25503.9|3252
1583157900000|2020-03-02 14:05:00|25571.8|25569.4|25576.8|25574.4|25607.3|25604.9|25545.8|25543.4|1852
1583158200000|2020-03-02 14:10:00|25576.3|25573.9|25587.8|25585.4|25612.3|25609.9|25539.3|25536.9|1668
1583158500000|2020-03-02 14:15:00|25588.3|25585.9|25584.8|25582.4|25608.8|25606.4|25544.8|25542.4|1587
1583158800000|2020-03-02 14:20:00|25586.3|25583.9|25641.8|25639.4|25645.8|25643.4|25584.8|25582.4|1551
1583159100000|2020-03-02 14:25:00|25641.3|25638.9|25663.8|25661.4|25663.8|25661.4|25618.8|25616.4|1729
1583159400000|2020-03-02 14:30:00|25663.4|25661.8|25572.4|25570.8|25744.4|25742.8|25542.4|25540.8|14406
1583159700000|2020-03-02 14:35:00|25571.9|25570.3|25457.4|25455.8|25588.4|25586.8|25444.4|25442.8|7073
1583160000000|2020-03-02 14:40:00|25457.9|25456.3|25550.4|25548.8|25604.4|25602.8|25455.4|25453.8|7749
1583160300000|2020-03-02 14:45:00|25548.9|25547.3|25580.9|25579.3|25688.4|25686.8|25546.9|25545.3|7375
1583160600000|2020-03-02 14:50:00|25581.4|25579.8|25619.9|25618.3|25637.9|25636.3|25509.4|25507.8|4927
1583160900000|2020-03-02 14:55:00|25622.4|25620.8|25533.9|25532.3|25623.9|25622.3|25511.9|25510.3|5298
1583161200000|2020-03-02 15:00:00|25534.4|25532.8|25520.9|25519.3|25582.9|25581.3|25481.9|25480.3|6758
1583161500000|2020-03-02 15:05:00|25521.4|25519.8|25442.4|25440.8|25536.4|25534.8|25385.9|25384.3|7853
1583161800000|2020-03-02 15:10:00|25441.9|25440.3|25560.4|25558.8|25564.4|25562.8|25390.4|25388.8|6489
1583162100000|2020-03-02 15:15:00|25560.9|25559.3|25491.9|25490.3|25625.4|25623.8|25490.9|25489.3|5421
1583162400000|2020-03-02 15:20:00|25491.4|25489.8|25454.9|25453.3|25556.9|25555.3|25448.9|25447.3|4612
1583162700000|2020-03-02 15:25:00|25455.4|25453.8|25565.9|25564.3|25572.4|25570.8|25440.4|25438.8|6922
1583163000000|2020-03-02 15:30:00|25566.4|25564.8|25493.4|25491.8|25592.9|25591.3|25463.4|25461.8|6208
1583163300000|2020-03-02 15:35:00|25494.4|25492.8|25579.4|25577.8|25604.4|25602.8|25490.4|25488.8|4788
1583163600000|2020-03-02 15:40:00|25579.9|25578.3|25654.4|25652.8|25685.4|25683.8|25572.4|25570.8|5396
1583163900000|2020-03-02 15:45:00|25655.4|25653.8|25736.4|25734.8|25749.4|25747.8|25645.9|25644.3|5584
1583164200000|2020-03-02 15:50:00|25736.9|25735.3|25840.4|25838.8|25845.4|25843.8|25717.4|25715.8|6194
1583164500000|2020-03-02 15:55:00|25840.9|25839.3|25828.4|25826.8|25860.4|25858.8|25798.4|25796.8|6000
1583164800000|2020-03-02 16:00:00|25829.9|25828.3|25793.9|25792.3|25847.4|25845.8|25726.4|25724.8|6569
1583165100000|2020-03-02 16:05:00|25794.4|25792.8|25748.3|25746.7|25804.9|25803.3|25723.9|25722.3|6711
1583165400000|2020-03-02 16:10:00|25748.8|25747.2|25752.3|25750.7|25789.8|25788.2|25690.3|25688.7|5463
1583165700000|2020-03-02 16:15:00|25752.8|25751.2|25986.8|25985.2|25988.3|25986.7|25752.3|25750.7|10408
1583166000000|2020-03-02 16:20:00|25987.3|25985.7|25992.8|25991.2|25993.8|25992.2|25898.3|25896.7|7384
1583166300000|2020-03-02 16:25:00|25992.3|25990.7|25980.8|25979.2|26007.8|26006.2|25935.8|25934.2|6748
1583166600000|2020-03-02 16:30:00|25981.3|25979.7|25940.3|25938.7|26015.8|26014.2|25935.8|25934.2|7283
1583166900000|2020-03-02 16:35:00|25939.8|25938.2|26074.3|26072.7|26087.3|26085.7|25936.8|25935.2|4981
1583167200000|2020-03-02 16:40:00|26077.3|26075.7|26044.8|26043.2|26078.3|26076.7|25986.3|25984.7|4180
1583167500000|2020-03-02 16:45:00|26048.8|26047.2|26042.8|26041.2|26055.3|26053.7|26005.3|26003.7|3204
1583167800000|2020-03-02 16:50:00|26043.8|26042.2|26121.8|26120.2|26143.3|26141.7|26017.3|26015.7|5070
1583168100000|2020-03-02 16:55:00|26122.3|26120.7|26155.3|26153.7|26181.3|26179.7|26122.3|26120.7|3955
1583168400000|2020-03-02 17:00:00|26156.8|26155.2|26162.8|26161.2|26188.8|26187.2|26151.3|26149.7|2641
1583168700000|2020-03-02 17:05:00|26163.3|26161.7|26137.8|26136.2|26204.3|26202.7|26132.3|26130.7|3614
1583169000000|2020-03-02 17:10:00|26138.3|26136.7|26122.8|26121.2|26164.3|26162.7|26088.3|26086.7|4221
1583169300000|2020-03-02 17:15:00|26123.3|26121.7|26070.8|26069.2|26130.8|26129.2|26037.8|26036.2|4393
1583169600000|2020-03-02 17:20:00|26071.3|26069.7|26008.3|26006.7|26085.8|26084.2|25998.8|25997.2|4156
1583169900000|2020-03-02 17:25:00|26008.8|26007.2|26075.3|26073.7|26086.8|26085.2|25999.3|25997.7|3785
1583170200000|2020-03-02 17:30:00|26074.8|26073.2|26136.3|26134.7|26145.8|26144.2|26069.8|26068.2|2656
1583170500000|2020-03-02 17:35:00|26135.8|26134.2|26166.3|26164.7|26193.3|26191.7|26134.3|26132.7|2655
1583170800000|2020-03-02 17:40:00|26167.8|26166.2|26137.8|26136.2|26194.8|26193.2|26103.8|26102.2|2962
1583171100000|2020-03-02 17:45:00|26139.8|26138.2|26174.8|26173.2|26182.8|26181.2|26136.8|26135.2|3317
1583171400000|2020-03-02 17:50:00|26175.3|26173.7|26202.3|26200.7|26220.3|26218.7|26141.3|26139.7|4567
1583171700000|2020-03-02 17:55:00|26202.8|26201.2|26199.8|26198.2|26220.3|26218.7|26165.8|26164.2|2597
1583172000000|2020-03-02 18:00:00|26200.3|26198.7|26211.3|26209.7|26227.8|26226.2|26167.3|26165.7|2760
1583172300000|2020-03-02 18:05:00|26209.8|26208.2|26135.8|26134.2|26212.8|26211.2|26107.3|26105.7|3713
1583172600000|2020-03-02 18:10:00|26136.3|26134.7|26131.8|26130.2|26165.8|26164.2|26105.3|26103.7|2708
1583172900000|2020-03-02 18:15:00|26132.3|26130.7|26055.8|26054.2|26149.8|26148.2|26039.8|26038.2|2784
1583173200000|2020-03-02 18:20:00|26056.3|26054.7|26043.8|26042.2|26084.8|26083.2|26024.8|26023.2|2639
1583173500000|2020-03-02 18:25:00|26044.3|26042.7|26015.8|26014.2|26065.3|26063.7|25972.8|25971.2|4230
1583173800000|2020-03-02 18:30:00|26016.3|26014.7|26034.8|26033.2|26038.8|26037.2|25971.3|25969.7|4065
1583174100000|2020-03-02 18:35:00|26034.3|26032.7|26129.3|26127.7|26131.8|26130.2|26018.8|26017.2|3667
1583174400000|2020-03-02 18:40:00|26128.8|26127.2|26164.3|26162.7|26171.8|26170.2|26114.8|26113.2|3241
1583174700000|2020-03-02 18:45:00|26165.8|26164.2|26108.8|26107.2|26188.3|26186.7|26081.8|26080.2|3400
1583175000000|2020-03-02 18:50:00|26108.3|26106.7|26036.8|26035.2|26138.8|26137.2|26030.3|26028.7|3471
1583175300000|2020-03-02 18:55:00|26037.3|26035.7|26151.3|26149.7|26162.8|26161.2|26036.8|26035.2|2729
1583175600000|2020-03-02 19:00:00|26150.8|26149.2|26187.3|26185.7|26198.8|26197.2|26142.3|26140.7|4294
1583175900000|2020-03-02 19:05:00|26188.3|26186.7|26252.3|26250.7|26255.8|26254.2|26146.8|26145.2|3719
1583176200000|2020-03-02 19:10:00|26251.8|26250.2|26227.3|26225.7|26253.8|26252.2|26191.3|26189.7|3326
1583176500000|2020-03-02 19:15:00|26226.8|26225.2|26175.8|26174.2|26229.3|26227.7|26157.8|26156.2|2531
1583176800000|2020-03-02 19:20:00|26174.8|26173.2|26128.8|26127.2|26199.8|26198.2|26127.8|26126.2|2593
1583177100000|2020-03-02 19:25:00|26129.3|26127.7|26074.3|26072.7|26175.3|26173.7|26072.8|26071.2|4102
1583177400000|2020-03-02 19:30:00|26074.8|26073.2|26058.3|26056.7|26115.8|26114.2|26057.8|26056.2|2822
1583177700000|2020-03-02 19:35:00|26057.8|26056.2|25971.8|25970.2|26067.8|26066.2|25966.8|25965.2|3289
1583178000000|2020-03-02 19:40:00|25968.8|25967.2|25907.8|25906.2|25968.8|25967.2|25858.8|25857.2|4721
1583178300000|2020-03-02 19:45:00|25906.8|25905.2|25990.8|25989.2|26006.8|26005.2|25866.8|25865.2|4402
1583178600000|2020-03-02 19:50:00|25988.8|25987.2|26038.8|26037.2|26039.8|26038.2|25921.8|25920.2|3701
1583178900000|2020-03-02 19:55:00|26038.3|26036.7|25939.3|25937.7|26052.3|26050.7|25918.8|25917.2|2921
1583179200000|2020-03-02 20:00:00|25938.8|25937.2|26045.8|26044.2|26058.3|26056.7|25927.8|25926.2|3759
1583179500000|2020-03-02 20:05:00|26045.3|26043.7|26107.3|26105.7|26139.3|26137.7|26032.3|26030.7|3955
1583179800000|2020-03-02 20:10:00|26106.8|26105.2|26140.3|26138.7|26158.8|26157.2|26075.8|26074.2|4608
1583180100000|2020-03-02 20:15:00|26139.8|26138.2|26110.8|26109.2|26177.8|26176.2|26101.3|26099.7|3644
1583180400000|2020-03-02 20:20:00|26112.3|26110.7|26247.8|26246.2|26248.3|26246.7|26105.3|26103.7|3652
1583180700000|2020-03-02 20:25:00|26248.3|26246.7|26234.8|26233.2|26265.3|26263.7|26214.3|26212.7|4531
1583181000000|2020-03-02 20:30:00|26241.8|26240.2|26272.8|26271.2|26286.8|26285.2|26212.3|26210.7|3848
1583181300000|2020-03-02 20:35:00|26273.3|26271.7|26379.3|26377.7|26385.8|26384.2|26266.8|26265.2|6970
1583181600000|2020-03-02 20:40:00|26379.8|26378.2|26346.8|26345.2|26409.3|26407.7|26339.3|26337.7|6553
1583181900000|2020-03-02 20:45:00|26347.3|26345.7|26489.8|26488.2|26497.3|26495.7|26346.8|26345.2|8085
1583182200000|2020-03-02 20:50:00|26495.3|26493.7|26673.3|26671.7|26674.3|26672.7|26494.8|26493.2|9262
1583182500000|2020-03-02 20:55:00|26670.8|26669.2|26708.3|26706.7|26714.3|26712.7|26586.8|26585.2|10393
1583182800000|2020-03-02 21:00:00|26709.4|26705.6|26689.9|26686.1|26730.9|26727.1|26639.9|26636.1|5352
1583183100000|2020-03-02 21:05:00|26688.9|26685.1|26636.9|26633.1|26722.9|26719.1|26622.9|26619.1|3018
1583183400000|2020-03-02 21:10:00|26639.9|26636.1|26470.7|26460.9|26647.4|26643.6|26451.9|26448.1|3463
1583183700000|2020-03-02 21:15:00|26471.4|26461.6|26520.4|26510.6|26553.2|26543.4|26471.4|26461.6|2
1583184000000|2020-03-02 21:20:00|26520.6|26510.8|26548.9|26539.1|26559.5|26549.7|26517.8|26508|0
1583184300000|2020-03-02 21:25:00|26548.8|26539|26552.2|26542.4|26558.5|26548.7|26544.1|26534.3|0
1583184600000|2020-03-02 21:30:00|26505.9|26502.1|26642.9|26639.1|26653.9|26650.1|26505.9|26502.1|1206
1583184900000|2020-03-02 21:35:00|26643.9|26640.1|26568.9|26565.1|26644.9|26641.1|26565.9|26562.1|418
1583185200000|2020-03-02 21:40:00|26570.9|26567.1|26584.9|26581.1|26610.9|26607.1|26564.9|26561.1|236
1583185500000|2020-03-02 21:45:00|26585.9|26582.1|26618.9|26615.1|26618.9|26615.1|26578.9|26575.1|232
1583185800000|2020-03-02 21:50:00|26617.9|26614.1|26542.9|26539.1|26621.9|26618.1|26511.9|26508.1|470
1583186100000|2020-03-02 21:55:00|26543.9|26540.1|26565.2|26555.4|26566.9|26563.1|26520.9|26517.1|353
1583186400000|2020-03-02 22:00:00|26561.8|26552|26548.4|26538.6|26569.5|26559.7|26548.4|26538.6|0
1583186700000|2020-03-02 22:05:00|26548.3|26538.5|26567.9|26558.1|26567.9|26558.1|26546.8|26537|0
1583187000000|2020-03-02 22:10:00|26567.8|26558|26570.6|26560.8|26571.1|26561.3|26564.5|26554.7|0
1583187300000|2020-03-02 22:15:00|26571.2|26561.4|26581.3|26571.5|26589.3|26579.5|26565.6|26555.8|0
1583187600000|2020-03-02 22:20:00|26583.1|26573.3|26592.8|26583|26598.7|26588.9|26581.9|26572.1|0
1583187900000|2020-03-02 22:25:00|26592.5|26582.7|26581.5|26571.7|26592.5|26582.7|26575.8|26566|0
1583188200000|2020-03-02 22:30:00|26574.9|26565.1|26593.8|26584|26598.2|26588.4|26571.8|26562|0
1583188500000|2020-03-02 22:35:00|26593.7|26583.9|26602.3|26592.5|26604.6|26594.8|26593|26583.2|0
1583188800000|2020-03-02 22:40:00|26605.4|26595.6|26608.8|26599|26611.6|26601.8|26605.4|26595.6|0
1583189100000|2020-03-02 22:45:00|26608.5|26598.7|26613.4|26603.6|26616|26606.2|26604.7|26594.9|0
1583189400000|2020-03-02 22:50:00|26613.3|26603.5|26635.2|26625.4|26635.2|26625.4|26613.3|26603.5|0
1583189700000|2020-03-02 22:55:00|26636.1|26626.3|26638.6|26628.8|26639.8|26630|26623.8|26614|0
1583190000000|2020-03-02 23:00:00|26583.9|26580.1|26612.9|26609.1|26663.9|26660.1|26577.9|26574.1|1098
1583190300000|2020-03-02 23:05:00|26613.4|26609.6|26608.4|26604.6|26651.4|26647.6|26584.9|26581.1|583
1583190600000|2020-03-02 23:10:00|26608.9|26605.1|26610.9|26607.1|26639.9|26636.1|26608.9|26605.1|277
1583190900000|2020-03-02 23:15:00|26610.4|26606.6|26606.9|26603.1|26634.4|26630.6|26600.9|26597.1|296
1583191200000|2020-03-02 23:20:00|26606.4|26602.6|26578.4|26574.6|26606.4|26602.6|26548.4|26544.6|386
1583191500000|2020-03-02 23:25:00|26577.9|26574.1|26588.9|26585.1|26603.4|26599.6|26566.4|26562.6|207
1583191800000|2020-03-02 23:30:00|26593.9|26590.1|26569.4|26565.6|26595.9|26592.1|26546.4|26542.6|412
1583192100000|2020-03-02 23:35:00|26568.9|26565.1|26530.4|26526.6|26570.4|26566.6|26527.4|26523.6|301
1583192400000|2020-03-02 23:40:00|26529.4|26525.6|26558.9|26555.1|26566.4|26562.6|26529.4|26525.6|272
1583192700000|2020-03-02 23:45:00|26557.9|26554.1|26582.9|26579.1|26594.9|26591.1|26557.9|26554.1|390
1583193000000|2020-03-02 23:50:00|26582.4|26578.6|26649.9|26646.1|26659.4|26655.6|26579.4|26575.6|839
1583193300000|2020-03-02 23:55:00|26650.4|26646.6|26672.4|26668.6|26673.9|26670.1|26623.4|26619.6|502
1583193600000|2020-03-03 00:00:00|26671.9|26668.1|26750.9|26747.1|26767.4|26763.6|26662.4|26658.6|1928
1583193900000|2020-03-03 00:05:00|26747.9|26744.1|26715.4|26711.6|26767.9|26764.1|26695.9|26692.1|807
1583194200000|2020-03-03 00:10:00|26714.9|26711.1|26677.9|26674.1|26723.4|26719.6|26658.4|26654.6|601
1583194500000|2020-03-03 00:15:00|26678.4|26674.6|26662.4|26658.6|26697.4|26693.6|26659.4|26655.6|492
1583194800000|2020-03-03 00:20:00|26661.9|26658.1|26690.4|26686.6|26690.9|26687.1|26650.4|26646.6|552
1583195100000|2020-03-03 00:25:00|26689.9|26686.1|26707.4|26703.6|26725.9|26722.1|26689.4|26685.6|575
1583195400000|2020-03-03 00:30:00|26706.9|26703.1|26698.9|26695.1|26716.9|26713.1|26691.9|26688.1|225
1583195700000|2020-03-03 00:35:00|26698.4|26694.6|26708.4|26704.6|26740.9|26737.1|26685.9|26682.1|617
1583196000000|2020-03-03 00:40:00|26708.9|26705.1|26697.9|26694.1|26720.4|26716.6|26686.4|26682.6|434
1583196300000|2020-03-03 00:45:00|26697.4|26693.6|26702.9|26699.1|26713.4|26709.6|26684.4|26680.6|480
1583196600000|2020-03-03 00:50:00|26702.4|26698.6|26698.4|26694.6|26728.9|26725.1|26695.9|26692.1|426
1583196900000|2020-03-03 00:55:00|26698.9|26695.1|26735.4|26731.6|26735.4|26731.6|26698.9|26695.1|295
1583197200000|2020-03-03 01:00:00|26735.9|26732.1|26734.4|26730.6|26749.4|26745.6|26707.9|26704.1|597
1583197500000|2020-03-03 01:05:00|26733.4|26729.6|26704.4|26700.6|26738.9|26735.1|26701.4|26697.6|277
1583197800000|2020-03-03 01:10:00|26703.9|26700.1|26662.4|26658.6|26709.9|26706.1|26653.4|26649.6|411
1583198100000|2020-03-03 01:15:00|26661.9|26658.1|26624.4|26620.6|26673.4|26669.6|26607.4|26603.6|801
1583198400000|2020-03-03 01:20:00|26623.9|26620.1|26634.4|26630.6|26646.9|26643.1|26609.9|26606.1|682
1583198700000|2020-03-03 01:25:00|26634.9|26631.1|26671.9|26668.1|26682.4|26678.6|26631.4|26627.6|712
1583199000000|2020-03-03 01:30:00|26672.4|26668.6|26656.9|26653.1|26680.4|26676.6|26642.9|26639.1|349
1583199300000|2020-03-03 01:35:00|26657.4|26653.6|26652.4|26648.6|26665.9|26662.1|26639.4|26635.6|258
1583199600000|2020-03-03 01:40:00|26651.9|26648.1|26630.4|26626.6|26653.4|26649.6|26615.4|26611.6|409
1583199900000|2020-03-03 01:45:00|26630.9|26627.1|26569.4|26565.6|26631.9|26628.1|26564.4|26560.6|710
1583200200000|2020-03-03 01:50:00|26569.9|26566.1|26584.4|26580.6|26606.9|26603.1|26561.9|26558.1|571
1583200500000|2020-03-03 01:55:00|26583.9|26580.1|26565.4|26561.6|26597.9|26594.1|26557.9|26554.1|368
1583200800000|2020-03-03 02:00:00|26565.9|26562.1|26596.9|26593.1|26602.4|26598.6|26560.9|26557.1|423
1583201100000|2020-03-03 02:05:00|26597.4|26593.6|26595.4|26591.6|26628.9|26625.1|26590.9|26587.1|583
1583201400000|2020-03-03 02:10:00|26594.9|26591.1|26572.4|26568.6|26595.4|26591.6|26555.4|26551.6|371
1583201700000|2020-03-03 02:15:00|26572.9|26569.1|26580.9|26577.1|26594.9|26591.1|26572.9|26569.1|216
1583202000000|2020-03-03 02:20:00|26581.4|26577.6|26529.9|26526.1|26581.4|26577.6|26514.9|26511.1|550
1583202300000|2020-03-03 02:25:00|26530.4|26526.6|26543.4|26539.6|26563.4|26559.6|26511.4|26507.6|472
1583202600000|2020-03-03 02:30:00|26542.9|26539.1|26573.4|26569.6|26587.4|26583.6|26537.9|26534.1|476
1583202900000|2020-03-03 02:35:00|26572.9|26569.1|26574.9|26571.1|26579.9|26576.1|26549.4|26545.6|287
1583203200000|2020-03-03 02:40:00|26574.4|26570.6|26563.4|26559.6|26578.4|26574.6|26538.9|26535.1|317
1583203500000|2020-03-03 02:45:00|26564.4|26560.6|26604.9|26601.1|26611.9|26608.1|26547.9|26544.1|567
1583203800000|2020-03-03 02:50:00|26602.9|26599.1|26581.9|26578.1|26616.9|26613.1|26577.4|26573.6|418
1583204100000|2020-03-03 02:55:00|26583.4|26579.6|26556.4|26552.6|26588.4|26584.6|26528.9|26525.1|460
1583204400000|2020-03-03 03:00:00|26556.9|26553.1|26577.4|26573.6|26590.9|26587.1|26549.4|26545.6|315
1583204700000|2020-03-03 03:05:00|26577.9|26574.1|26578.4|26574.6|26599.4|26595.6|26561.9|26558.1|288
1583205000000|2020-03-03 03:10:00|26579.4|26575.6|26579.4|26575.6|26580.9|26577.1|26564.4|26560.6|367
1583205300000|2020-03-03 03:15:00|26579.9|26576.1|26572.4|26568.6|26586.9|26583.1|26566.9|26563.1|181
1583205600000|2020-03-03 03:20:00|26571.9|26568.1|26594.4|26590.6|26612.4|26608.6|26564.9|26561.1|288
1583205900000|2020-03-03 03:25:00|26593.9|26590.1|26639.4|26635.6|26648.4|26644.6|26582.9|26579.1|410
1583206200000|2020-03-03 03:30:00|26638.9|26635.1|26670.9|26667.1|26676.4|26672.6|26627.4|26623.6|702
1583206500000|2020-03-03 03:35:00|26671.4|26667.6|26631.9|26628.1|26675.9|26672.1|26622.4|26618.6|375
1583206800000|2020-03-03 03:40:00|26632.9|26629.1|26638.4|26634.6|26648.4|26644.6|26628.4|26624.6|271
1583207100000|2020-03-03 03:45:00|26637.9|26634.1|26624.4|26620.6|26644.9|26641.1|26615.4|26611.6|248
1583207400000|2020-03-03 03:50:00|26624.9|26621.1|26633.4|26629.6|26646.4|26642.6|26624.9|26621.1|250
1583207700000|2020-03-03 03:55:00|26633.9|26630.1|26612.4|26608.6|26644.4|26640.6|26603.9|26600.1|365
1583208000000|2020-03-03 04:00:00|26611.4|26607.6|26582.9|26579.1|26614.4|26610.6|26580.4|26576.6|444
1583208300000|2020-03-03 04:05:00|26581.9|26578.1|26573.9|26570.1|26588.4|26584.6|26551.9|26548.1|510
1583208600000|2020-03-03 04:10:00|26573.4|26569.6|26583.4|26579.6|26587.9|26584.1|26568.9|26565.1|199
1583208900000|2020-03-03 04:15:00|26582.9|26579.1|26573.4|26569.6|26599.4|26595.6|26572.4|26568.6|360
1583209200000|2020-03-03 04:20:00|26572.9|26569.1|26477.4|26473.6|26576.4|26572.6|26469.9|26466.1|1415
1583209500000|2020-03-03 04:25:00|26479.4|26475.6|26469.4|26465.6|26493.9|26490.1|26458.9|26455.1|531
1583209800000|2020-03-03 04:30:00|26469.9|26466.1|26431.4|26427.6|26484.9|26481.1|26431.4|26427.6|711
1583210100000|2020-03-03 04:35:00|26431.9|26428.1|26507.9|26504.1|26520.4|26516.6|26425.9|26422.1|917
1583210400000|2020-03-03 04:40:00|26508.4|26504.6|26462.4|26458.6|26557.4|26553.6|26461.4|26457.6|938
1583210700000|2020-03-03 04:45:00|26461.9|26458.1|26499.4|26495.6|26502.4|26498.6|26455.4|26451.6|540
1583211000000|2020-03-03 04:50:00|26498.9|26495.1|26514.9|26511.1|26525.9|26522.1|26496.4|26492.6|332
1583211300000|2020-03-03 04:55:00|26515.4|26511.6|26507.9|26504.1|26528.9|26525.1|26505.4|26501.6|268
1583211600000|2020-03-03 05:00:00|26508.4|26504.6|26530.4|26526.6|26558.4|26554.6|26504.9|26501.1|687
1583211900000|2020-03-03 05:05:00|26529.9|26526.1|26487.4|26483.6|26532.9|26529.1|26480.4|26476.6|414
1583212200000|2020-03-03 05:10:00|26486.9|26483.1|26496.4|26492.6|26507.4|26503.6|26477.9|26474.1|279
1583212500000|2020-03-03 05:15:00|26495.9|26492.1|26473.4|26469.6|26499.9|26496.1|26463.4|26459.6|310
1583212800000|2020-03-03 05:20:00|26472.9|26469.1|26481.4|26477.6|26484.4|26480.6|26456.9|26453.1|258
1583213100000|2020-03-03 05:25:00|26480.9|26477.1|26480.4|26476.6|26495.4|26491.6|26464.9|26461.1|316
1583213400000|2020-03-03 05:30:00|26478.4|26474.6|26471.9|26468.1|26492.4|26488.6|26440.9|26437.1|506
1583213700000|2020-03-03 05:35:00|26472.4|26468.6|26479.4|26475.6|26503.9|26500.1|26456.4|26452.6|454
1583214000000|2020-03-03 05:40:00|26478.9|26475.1|26476.4|26472.6|26494.4|26490.6|26468.4|26464.6|240
1583214300000|2020-03-03 05:45:00|26475.9|26472.1|26458.4|26454.6|26478.4|26474.6|26445.4|26441.6|419
1583214600000|2020-03-03 05:50:00|26457.9|26454.1|26459.9|26456.1|26463.4|26459.6|26446.4|26442.6|171
1583214900000|2020-03-03 05:55:00|26462.4|26458.6|26422.4|26418.6|26475.9|26472.1|26417.4|26413.6|448
1583215200000|2020-03-03 06:00:00|26418.9|26415.1|26349.4|26345.6|26419.9|26416.1|26344.9|26341.1|1199
1583215500000|2020-03-03 06:05:00|26349.9|26346.1|26328.4|26324.6|26371.9|26368.1|26323.9|26320.1|542
1583215800000|2020-03-03 06:10:00|26327.9|26324.1|26350.4|26346.6|26353.4|26349.6|26325.4|26321.6|544
1583216100000|2020-03-03 06:15:00|26350.9|26347.1|26340.4|26336.6|26350.9|26347.1|26326.4|26322.6|462
1583216400000|2020-03-03 06:20:00|26340.9|26337.1|26381.4|26377.6|26408.4|26404.6|26338.9|26335.1|793
1583216700000|2020-03-03 06:25:00|26380.9|26377.1|26425.4|26421.6|26431.4|26427.6|26367.4|26363.6|859
1583217000000|2020-03-03 06:30:00|26424.9|26421.1|26390.9|26387.1|26437.4|26433.6|26390.4|26386.6|539
1583217300000|2020-03-03 06:35:00|26389.4|26385.6|26393.4|26389.6|26400.4|26396.6|26364.9|26361.1|594
1583217600000|2020-03-03 06:40:00|26392.9|26389.1|26423.9|26420.1|26435.4|26431.6|26386.9|26383.1|471
1583217900000|2020-03-03 06:45:00|26423.4|26419.6|26420.9|26417.1|26429.9|26426.1|26409.4|26405.6|238
1583218200000|2020-03-03 06:50:00|26421.4|26417.6|26433.4|26429.6|26437.9|26434.1|26418.9|26415.1|251
1583218500000|2020-03-03 06:55:00|26433.9|26430.1|26544.4|26540.6|26556.4|26552.6|26432.4|26428.6|1619
1583218800000|2020-03-03 07:00:00|26542.9|26539.1|26559.9|26556.1|26585.4|26581.6|26517.9|26514.1|1054
1583219100000|2020-03-03 07:05:00|26560.4|26556.6|26547.4|26543.6|26566.9|26563.1|26520.9|26517.1|721
1583219400000|2020-03-03 07:10:00|26547.9|26544.1|26611.4|26607.6|26623.4|26619.6|26539.4|26535.6|1200
1583219700000|2020-03-03 07:15:00|26610.4|26606.6|26576.4|26572.6|26610.4|26606.6|26558.9|26555.1|653
1583220000000|2020-03-03 07:20:00|26576.9|26573.1|26555.4|26551.6|26579.4|26575.6|26539.4|26535.6|754
1583220300000|2020-03-03 07:25:00|26554.9|26551.1|26560.9|26557.1|26584.4|26580.6|26532.4|26528.6|694
1583220600000|2020-03-03 07:30:00|26561.4|26557.6|26506.4|26502.6|26565.9|26562.1|26497.4|26493.6|911
1583220900000|2020-03-03 07:35:00|26505.4|26501.6|26490.4|26486.6|26519.4|26515.6|26468.4|26464.6|850
1583221200000|2020-03-03 07:40:00|26490.9|26487.1|26543.4|26539.6|26569.9|26566.1|26488.4|26484.6|1052
1583221500000|2020-03-03 07:45:00|26543.9|26540.1|26491.9|26488.1|26549.4|26545.6|26490.4|26486.6|660
1583221800000|2020-03-03 07:50:00|26491.4|26487.6|26529.9|26526.1|26537.4|26533.6|26490.4|26486.6|497
1583222100000|2020-03-03 07:55:00|26527.4|26523.6|26600.4|26596.6|26606.4|26602.6|26524.9|26521.1|820
1583222400000|2020-03-03 08:00:00|26599.7|26597.3|26567.7|26565.3|26602.7|26600.3|26555.7|26553.3|1221
1583222700000|2020-03-03 08:05:00|26568.2|26565.8|26508.7|26506.3|26573.7|26571.3|26458.2|26455.8|1623
1583223000000|2020-03-03 08:10:00|26508.2|26505.8|26653.7|26651.3|26658.2|26655.8|26499.2|26496.8|2164
1583223300000|2020-03-03 08:15:00|26654.2|26651.8|26701.7|26699.3|26715.7|26713.3|26620.7|26618.3|2451
1583223600000|2020-03-03 08:20:00|26708.2|26705.8|26712.7|26710.3|26733.7|26731.3|26681.7|26679.3|1734
1583223900000|2020-03-03 08:25:00|26713.2|26710.8|26661.7|26659.3|26716.7|26714.3|26661.2|26658.8|1338
1583224200000|2020-03-03 08:30:00|26662.7|26660.3|26747.2|26744.8|26750.2|26747.8|26658.7|26656.3|1888
1583224500000|2020-03-03 08:35:00|26744.2|26741.8|26774.2|26771.8|26795.7|26793.3|26727.2|26724.8|1814
1583224800000|2020-03-03 08:40:00|26776.7|26774.3|26771.7|26769.3|26805.7|26803.3|26759.2|26756.8|1612
1583225100000|2020-03-03 08:45:00|26771.2|26768.8|26729.2|26726.8|26776.7|26774.3|26725.2|26722.8|1867
1583225400000|2020-03-03 08:50:00|26728.2|26725.8|26681.2|26678.8|26731.2|26728.8|26680.2|26677.8|1450
1583225700000|2020-03-03 08:55:00|26681.7|26679.3|26698.2|26695.8|26720.7|26718.3|26670.7|26668.3|1341
1583226000000|2020-03-03 09:00:00|26697.2|26694.8|26644.2|26641.8|26701.7|26699.3|26641.7|26639.3|1299
1583226300000|2020-03-03 09:05:00|26644.7|26642.3|26678.7|26676.3|26691.7|26689.3|26634.2|26631.8|1314
1583226600000|2020-03-03 09:10:00|26678.2|26675.8|26729.7|26727.3|26742.2|26739.8|26676.2|26673.8|1423
1583226900000|2020-03-03 09:15:00|26730.2|26727.8|26751.2|26748.8|26760.2|26757.8|26723.2|26720.8|1290
1583227200000|2020-03-03 09:20:00|26751.7|26749.3|26704.2|26701.8|26769.2|26766.8|26699.7|26697.3|988
1583227500000|2020-03-03 09:25:00|26705.2|26702.8|26709.7|26707.3|26720.2|26717.8|26694.7|26692.3|602
1583227800000|2020-03-03 09:30:00|26712.2|26709.8|26738.7|26736.3|26760.2|26757.8|26678.2|26675.8|1014
1583228100000|2020-03-03 09:35:00|26739.2|26736.8|26739.7|26737.3|26760.7|26758.3|26708.7|26706.3|790
1583228400000|2020-03-03 09:40:00|26739.2|26736.8|26773.7|26771.3|26782.7|26780.3|26726.2|26723.8|861
1583228700000|2020-03-03 09:45:00|26774.2|26771.8|26806.2|26803.8|26808.7|26806.3|26754.7|26752.3|1084
1583229000000|2020-03-03 09:50:00|26806.7|26804.3|26787.2|26784.8|26819.2|26816.8|26779.7|26777.3|969
1583229300000|2020-03-03 09:55:00|26787.7|26785.3|26795.2|26792.8|26801.2|26798.8|26750.2|26747.8|1395
1583229600000|2020-03-03 10:00:00|26795.7|26793.3|26809.7|26807.3|26824.7|26822.3|26783.2|26780.8|1107
1583229900000|2020-03-03 10:05:00|26809.2|26806.8|26755.2|26752.8|26820.2|26817.8|26742.7|26740.3|1196
1583230200000|2020-03-03 10:10:00|26756.2|26753.8|26739.2|26736.8|26774.2|26771.8|26726.7|26724.3|1037
1583230500000|2020-03-03 10:15:00|26740.2|26737.8|26778.7|26776.3|26786.7|26784.3|26740.2|26737.8|904
1583230800000|2020-03-03 10:20:00|26778.2|26775.8|26773.2|26770.8|26787.2|26784.8|26746.7|26744.3|832
1583231100000|2020-03-03 10:25:00|26772.7|26770.3|26776.7|26774.3|26794.2|26791.8|26761.2|26758.8|750
1583231400000|2020-03-03 10:30:00|26776.2|26773.8|26763.2|26760.8|26801.2|26798.8|26755.2|26752.8|959
1583231700000|2020-03-03 10:35:00|26763.7|26761.3|26758.7|26756.3|26768.7|26766.3|26728.7|26726.3|1309
1583232000000|2020-03-03 10:40:00|26758.2|26755.8|26738.7|26736.3|26767.2|26764.8|26732.7|26730.3|583
1583232300000|2020-03-03 10:45:00|26738.2|26735.8|26749.2|26746.8|26766.2|26763.8|26734.7|26732.3|892
1583232600000|2020-03-03 10:50:00|26748.7|26746.3|26771.2|26768.8|26773.2|26770.8|26733.2|26730.8|967
1583232900000|2020-03-03 10:55:00|26771.7|26769.3|26776.7|26774.3|26782.2|26779.8|26744.7|26742.3|972
1583233200000|2020-03-03 11:00:00|26777.2|26774.8|26723.2|26720.8|26778.2|26775.8|26710.2|26707.8|1265
1583233500000|2020-03-03 11:05:00|26723.7|26721.3|26675.2|26672.8|26739.2|26736.8|26639.7|26637.3|1983
1583233800000|2020-03-03 11:10:00|26673.2|26670.8|26668.7|26666.3|26680.2|26677.8|26610.2|26607.8|1675
1583234100000|2020-03-03 11:15:00|26669.2|26666.8|26675.2|26672.8|26678.2|26675.8|26633.2|26630.8|993
1583234400000|2020-03-03 11:20:00|26674.7|26672.3|26651.7|26649.3|26704.2|26701.8|26645.7|26643.3|1040
1583234700000|2020-03-03 11:25:00|26651.2|26648.8|26628.7|26626.3|26657.7|26655.3|26600.2|26597.8|1667
1583235000000|2020-03-03 11:30:00|26629.2|26626.8|26671.7|26669.3|26684.7|26682.3|26626.7|26624.3|1024
1583235300000|2020-03-03 11:35:00|26672.2|26669.8|26651.2|26648.8|26687.7|26685.3|26646.7|26644.3|606
1583235600000|2020-03-03 11:40:00|26650.7|26648.3|26642.2|26639.8|26664.2|26661.8|26611.2|26608.8|978
1583235900000|2020-03-03 11:45:00|26642.7|26640.3|26629.7|26627.3|26662.2|26659.8|26619.7|26617.3|811
1583236200000|2020-03-03 11:50:00|26630.2|26627.8|26638.7|26636.3|26658.2|26655.8|26629.7|26627.3|549
1583236500000|2020-03-03 11:55:00|26639.7|26637.3|26628.7|26626.3|26656.7|26654.3|26617.2|26614.8|555
1583236800000|2020-03-03 12:00:00|26632.2|26629.8|26703.2|26700.8|26705.7|26703.3|26632.2|26629.8|1122
1583237100000|2020-03-03 12:05:00|26703.7|26701.3|26721.2|26718.8|26723.2|26720.8|26662.2|26659.8|1354
1583237400000|2020-03-03 12:10:00|26720.7|26718.3|26747.7|26745.3|26767.7|26765.3|26705.7|26703.3|1334
1583237700000|2020-03-03 12:15:00|26748.2|26745.8|26749.7|26747.3|26761.7|26759.3|26733.7|26731.3|749
1583238000000|2020-03-03 12:20:00|26750.2|26747.8|26737.7|26735.3|26754.7|26752.3|26718.2|26715.8|1164
1583238300000|2020-03-03 12:25:00|26737.2|26734.8|26756.7|26754.3|26757.2|26754.8|26714.2|26711.8|905
1583238600000|2020-03-03 12:30:00|26754.2|26751.8|26731.7|26729.3|26813.7|26811.3|26710.2|26707.8|3014
1583238900000|2020-03-03 12:35:00|26732.2|26729.8|26570.7|26568.3|26735.2|26732.8|26515.7|26513.3|6916
1583239200000|2020-03-03 12:40:00|26574.7|26572.3|26489.7|26487.3|26629.7|26627.3|26477.7|26475.3|4125
1583239500000|2020-03-03 12:45:00|26488.7|26486.3|26456.7|26454.3|26509.7|26507.3|26396.2|26393.8|4199
1583239800000|2020-03-03 12:50:00|26456.2|26453.8|26489.7|26487.3|26530.7|26528.3|26456.2|26453.8|2187
1583240100000|2020-03-03 12:55:00|26489.2|26486.8|26539.2|26536.8|26586.7|26584.3|26443.7|26441.3|2967
1583240400000|2020-03-03 13:00:00|26538.7|26536.3|26453.7|26451.3|26538.7|26536.3|26453.7|26451.3|1670
1583240700000|2020-03-03 13:05:00|26453.2|26450.8|26469.7|26467.3|26479.2|26476.8|26409.2|26406.8|1810
1583241000000|2020-03-03 13:10:00|26469.2|26466.8|26536.2|26533.8|26548.7|26546.3|26435.7|26433.3|1930
1583241300000|2020-03-03 13:15:00|26536.7|26534.3|26552.2|26549.8|26562.2|26559.8|26509.2|26506.8|1435
1583241600000|2020-03-03 13:20:00|26552.7|26550.3|26642.7|26640.3|26644.7|26642.3|26525.2|26522.8|1586
1583241900000|2020-03-03 13:25:00|26642.2|26639.8|26670.7|26668.3|26695.2|26692.8|26629.2|26626.8|2070
1583242200000|2020-03-03 13:30:00|26669.7|26667.3|26651.7|26649.3|26675.7|26673.3|26624.7|26622.3|1149
1583242500000|2020-03-03 13:35:00|26652.7|26650.3|26544.7|26542.3|26680.2|26677.8|26541.7|26539.3|2217
1583242800000|2020-03-03 13:40:00|26544.2|26541.8|26532.2|26529.8|26558.2|26555.8|26515.7|26513.3|1867
1583243100000|2020-03-03 13:45:00|26530.7|26528.3|26545.7|26543.3|26546.2|26543.8|26486.7|26484.3|1610
1583243400000|2020-03-03 13:50:00|26546.2|26543.8|26576.2|26573.8|26606.2|26603.8|26546.2|26543.8|1573
1583243700000|2020-03-03 13:55:00|26575.7|26573.3|26616.2|26613.8|26631.2|26628.8|26553.2|26550.8|1178
1583244000000|2020-03-03 14:00:00|26614.7|26612.3|26629.7|26627.3|26644.7|26642.3|26577.2|26574.8|1085
1583244300000|2020-03-03 14:05:00|26629.2|26626.8|26652.2|26649.8|26683.2|26680.8|26616.7|26614.3|1072
1583244600000|2020-03-03 14:10:00|26652.7|26650.3|26632.2|26629.8|26669.7|26667.3|26610.2|26607.8|1355
1583244900000|2020-03-03 14:15:00|26632.7|26630.3|26691.2|26688.8|26715.2|26712.8|26630.2|26627.8|1079
1583245200000|2020-03-03 14:20:00|26690.7|26688.3|26758.7|26756.3|26775.7|26773.3|26690.2|26687.8|1344
1583245500000|2020-03-03 14:25:00|26757.7|26755.3|26774.2|26771.8|26797.7|26795.3|26728.7|26726.3|1269
1583245800000|2020-03-03 14:30:00|26772.7|26770.3|26589.8|26588.2|26775.8|26774.2|26568.8|26567.2|13233
1583246100000|2020-03-03 14:35:00|26590.8|26589.2|26567.8|26566.2|26594.8|26593.2|26461.3|26459.7|8781
1583246400000|2020-03-03 14:40:00|26567.3|26565.7|26559.3|26557.7|26605.3|26603.7|26530.8|26529.2|7077
1583246700000|2020-03-03 14:45:00|26558.8|26557.2|26550.3|26548.7|26583.8|26582.2|26472.8|26471.2|5539
1583247000000|2020-03-03 14:50:00|26549.8|26548.2|26405.8|26404.2|26549.8|26548.2|26370.8|26369.2|7472
1583247300000|2020-03-03 14:55:00|26405.3|26403.7|26425.8|26424.2|26461.3|26459.7|26342.3|26340.7|6916
1583247600000|2020-03-03 15:00:00|26421.8|26420.2|26998.3|26996.7|27078.8|27077.2|26415.8|26414.2|18670
1583247900000|2020-03-03 15:05:00|26999.3|26997.7|26887.8|26886.2|27062.3|27060.7|26806.3|26804.7|8984
1583248200000|2020-03-03 15:10:00|26888.5|26886.9|26625.5|26623.9|26937|26935.4|26605|26603.4|10090
1583248500000|2020-03-03 15:15:00|26623.5|26621.9|26598.5|26596.9|26675|26673.4|26478.5|26476.9|11148
1583248800000|2020-03-03 15:20:00|26599|26597.4|26828|26826.4|26842|26840.4|26596.5|26594.9|7734
1583249100000|2020-03-03 15:25:00|26828.5|26826.9|26705.5|26703.9|26854.5|26852.9|26684|26682.4|7244
1583249400000|2020-03-03 15:30:00|26706|26704.4|26678.5|26676.9|26800.5|26798.9|26646.5|26644.9|8234
1583249700000|2020-03-03 15:35:00|26679|26677.4|26727|26725.4|26803.5|26801.9|26672|26670.4|5222
1583250000000|2020-03-03 15:40:00|26727.5|26725.9|26805.5|26803.9|26834|26832.4|26705|26703.4|5232
1583250300000|2020-03-03 15:45:00|26804|26802.4|26633.5|26631.9|26821|26819.4|26595.5|26593.9|5498
1583250600000|2020-03-03 15:50:00|26634.5|26632.9|26656.5|26654.9|26685.5|26683.9|26582.5|26580.9|5187
1583250900000|2020-03-03 15:55:00|26655|26653.4|26749.9|26747.5|26770.4|26768|26631|26629.4|5128
1583251200000|2020-03-03 16:00:00|26739.9|26737.5|26659.4|26657|26772.4|26770|26621.4|26619|4498
1583251500000|2020-03-03 16:05:00|26658.4|26656|26527.4|26525|26658.9|26656.5|26516.9|26514.5|5426
1583251800000|2020-03-03 16:10:00|26527.9|26525.5|26374.9|26372.5|26537.9|26535.5|26353.4|26351|7203
1583252100000|2020-03-03 16:15:00|26377.9|26375.5|26380.9|26378.5|26503.9|26501.5|26372.9|26370.5|5134
1583252400000|2020-03-03 16:20:00|26381.9|26379.5|26195.4|26193|26415.9|26413.5|26183.4|26181|7806
1583252700000|2020-03-03 16:25:00|26195.9|26193.5|26166.4|26164|26264.4|26262|26093.9|26091.5|8922
1583253000000|2020-03-03 16:30:00|26162.4|26160|26283.9|26281.5|26283.9|26281.5|26125.4|26123|6048
1583253300000|2020-03-03 16:35:00|26285.4|26283|26380.4|26378|26387.4|26385|26227.9|26225.5|6249
1583253600000|2020-03-03 16:40:00|26385.4|26383|26365.4|26363|26411.4|26409|26297.9|26295.5|4422
1583253900000|2020-03-03 16:45:00|26365.9|26363.5|26276.4|26274|26385.4|26383|26266.9|26264.5|4140
1583254200000|2020-03-03 16:50:00|26273.9|26271.5|26444.4|26442|26466.4|26464|26268.9|26266.5|5322
1583254500000|2020-03-03 16:55:00|26446.4|26444|26474.9|26472.5|26491.4|26489|26398.9|26396.5|3543
1583254800000|2020-03-03 17:00:00|26475.9|26473.5|26478.4|26476|26480.4|26478|26398.4|26396|3950
1583255100000|2020-03-03 17:05:00|26478.9|26476.5|26531.4|26529|26559.4|26557|26453.9|26451.5|3625
1583255400000|2020-03-03 17:10:00|26531.9|26529.5|26396.9|26394.5|26540.4|26538|26394.4|26392|3990
1583255700000|2020-03-03 17:15:00|26399.4|26397|26374.9|26372.5|26411.9|26409.5|26339.9|26337.5|3744
1583256000000|2020-03-03 17:20:00|26376.9|26374.5|26411.9|26409.5|26415.9|26413.5|26341.9|26339.5|3262
1583256300000|2020-03-03 17:25:00|26412.9|26410.5|26334.9|26332.5|26436.4|26434|26289.9|26287.5|3655
1583256600000|2020-03-03 17:30:00|26332.9|26330.5|26288.9|26286.5|26353.9|26351.5|26266.9|26264.5|4011
1583256900000|2020-03-03 17:35:00|26286.4|26284|26363.4|26361|26369.4|26367|26270.9|26268.5|2963
1583257200000|2020-03-03 17:40:00|26364.5|26362.1|26313.5|26311.1|26395.5|26393.1|26304|26301.6|2062
1583257500000|2020-03-03 17:45:00|26313|26310.6|26392.5|26390.1|26435.5|26433.1|26309.5|26307.1|2831
1583257800000|2020-03-03 17:50:00|26392|26389.6|26299.5|26297.1|26399.5|26397.1|26295.5|26293.1|2090
1583258100000|2020-03-03 17:55:00|26300.5|26298.1|26303.5|26301.1|26327.5|26325.1|26253|26250.6|2472
1583258400000|2020-03-03 18:00:00|26302.5|26300.1|26232|26229.6|26302.5|26300.1|26194.5|26192.1|2748
1583258700000|2020-03-03 18:05:00|26232.5|26230.1|26226.5|26224.1|26269.5|26267.1|26194.5|26192.1|2520
1583259000000|2020-03-03 18:10:00|26226|26223.6|26175|26172.6|26264|26261.6|26158|26155.6|2747
1583259300000|2020-03-03 18:15:00|26174.5|26172.1|26108|26105.6|26222|26219.6|26094|26091.6|4332
1583259600000|2020-03-03 18:20:00|26110|26107.6|26086|26083.6|26170|26167.6|26058|26055.6|5225
1583259900000|2020-03-03 18:25:00|26085|26082.6|26084|26081.6|26105|26102.6|25982.5|25980.1|6991
1583260200000|2020-03-03 18:30:00|26086|26083.6|26145|26142.6|26157|26154.6|26007.5|26005.1|6208
1583260500000|2020-03-03 18:35:00|26143|26140.6|26126|26123.6|26162|26159.6|26076|26073.6|5047
1583260800000|2020-03-03 18:40:00|26125.5|26123.1|25947|25944.6|26129.5|26127.1|25945.5|25943.1|4684
1583261100000|2020-03-03 18:45:00|25949.5|25947.1|25948|25945.6|26009.5|26007.1|25942|25939.6|4848
1583261400000|2020-03-03 18:50:00|25947|25944.6|25952|25949.6|25998|25995.6|25921|25918.6|4189
1583261700000|2020-03-03 18:55:00|25950|25947.6|25906|25903.6|25986|25983.6|25889.5|25887.1|3737
1583262000000|2020-03-03 19:00:00|25905|25902.6|25851|25848.6|25966.5|25964.1|25835.5|25833.1|5861
1583262300000|2020-03-03 19:05:00|25850|25847.6|25712.5|25710.1|25860|25857.6|25706.5|25704.1|6745
1583262600000|2020-03-03 19:10:00|25711.5|25709.1|25895|25892.6|25898.5|25896.1|25706|25703.6|6260
1583262900000|2020-03-03 19:15:00|25894.5|25892.1|25738.5|25736.1|25907.5|25905.1|25730.5|25728.1|4037
1583263200000|2020-03-03 19:20:00|25736|25733.6|25734|25731.6|25856|25853.6|25706|25703.6|4385
1583263500000|2020-03-03 19:25:00|25734.5|25732.1|25917.5|25915.1|25946|25943.6|25722|25719.6|4728
1583263800000|2020-03-03 19:30:00|25915.5|25913.1|25945.5|25943.1|25980.5|25978.1|25873.5|25871.1|4660
1583264100000|2020-03-03 19:35:00|25945|25942.6|25797.5|25795.1|25947.5|25945.1|25786.5|25784.1|3710
1583264400000|2020-03-03 19:40:00|25795.5|25793.1|25796.5|25794.1|25839.5|25837.1|25753.5|25751.1|3712
1583264700000|2020-03-03 19:45:00|25795|25792.6|25965.5|25963.1|25973.5|25971.1|25784.5|25782.1|3659
1583265000000|2020-03-03 19:50:00|25966|25963.6|26026.5|26024.1|26027|26024.6|25877.5|25875.1|3469
1583265300000|2020-03-03 19:55:00|26025|26022.6|26001.5|25999.1|26039|26036.6|25955|25952.6|3137
1583265600000|2020-03-03 20:00:00|26009|26006.6|26113.5|26111.1|26123.5|26121.1|25960.5|25958.1|3624
1583265900000|2020-03-03 20:05:00|26113|26110.6|26017|26014.6|26115|26112.6|25977|25974.6|4269
1583266200000|2020-03-03 20:10:00|26017.5|26015.1|26150.5|26148.1|26184|26181.6|26003.5|26001.1|7720
1583266500000|2020-03-03 20:15:00|26151|26148.6|26182.5|26180.1|26211|26208.6|26096|26093.6|4782
1583266800000|2020-03-03 20:20:00|26183|26180.6|26012.8|26010.4|26199.8|26197.4|26003.3|26000.9|5105
1583267100000|2020-03-03 20:25:00|26013.3|26010.9|26214.3|26211.9|26224.3|26221.9|26004.3|26001.9|5326
1583267400000|2020-03-03 20:30:00|26212.3|26209.9|26048.3|26045.9|26212.3|26209.9|25980.8|25978.4|3687
1583267700000|2020-03-03 20:35:00|26045.8|26043.4|25870.3|25867.9|26080.8|26078.4|25831.8|25829.4|3698
1583268000000|2020-03-03 20:40:00|25870.8|25868.4|26084.3|26081.9|26107.8|26105.4|25841.8|25839.4|3535
1583268300000|2020-03-03 20:45:00|26085.8|26083.4|26000.3|25997.9|26169.8|26167.4|25990.3|25987.9|4850
1583268600000|2020-03-03 20:50:00|25990.8|25988.4|25987.8|25985.4|26019.8|26017.4|25840.3|25837.9|7898
1583268900000|2020-03-03 20:55:00|25984.8|25982.4|25914.8|25912.4|26089.8|26087.4|25850.8|25848.4|6921
1583269200000|2020-03-03 21:00:00|25915.9|25911.3|26040.9|26036.3|26049.4|26044.8|25887.4|25882.8|2166
1583269500000|2020-03-03 21:05:00|26041.4|26036.8|26049.9|26045.3|26067.4|26062.8|26001.4|25996.8|880
1583269800000|2020-03-03 21:10:00|26049.4|26044.8|25900.2|25890.4|26056.4|26051.8|25875.5|25871.7|1075
1583270100000|2020-03-03 21:15:00|25900.6|25890.8|25969|25959.2|25975.9|25966.1|25894|25884.2|0
1583270400000|2020-03-03 21:20:00|25963.4|25953.6|25955.4|25945.6|25963.4|25953.6|25949|25939.2|0
1583270700000|2020-03-03 21:25:00|25955.7|25945.9|25967.4|25957.6|25967.4|25957.6|25953.2|25943.4|0
1583271000000|2020-03-03 21:30:00|25906.5|25902.7|25919.5|25915.7|25938.5|25934.7|25854.5|25850.7|533
1583271300000|2020-03-03 21:35:00|25917.5|25913.7|25915.5|25911.7|25923.5|25919.7|25890.5|25886.7|249
1583271600000|2020-03-03 21:40:00|25912.5|25908.7|25896.5|25892.7|25915.5|25911.7|25878.5|25874.7|322
1583271900000|2020-03-03 21:45:00|25898.5|25894.7|25856.5|25852.7|25898.5|25894.7|25856.5|25852.7|319
1583272200000|2020-03-03 21:50:00|25860.5|25856.7|25837.5|25833.7|25869.5|25865.7|25832.5|25828.7|354
1583272500000|2020-03-03 21:55:00|25844.5|25840.7|25841.5|25831.7|25858.5|25854.7|25836.5|25828.5|77
1583272800000|2020-03-03 22:00:00|25842.1|25832.3|25835.2|25825.4|25858.1|25848.3|25834.7|25824.9|0
1583273100000|2020-03-03 22:05:00|25834.2|25824.4|25829.3|25819.5|25839.6|25829.8|25823.8|25814|0
1583273400000|2020-03-03 22:10:00|25829.9|25820.1|25834.9|25825.1|25839.9|25830.1|25829.9|25820.1|0
1583273700000|2020-03-03 22:15:00|25835.2|25825.4|25829.7|25819.9|25837.3|25827.5|25826.2|25816.4|0
1583274000000|2020-03-03 22:20:00|25828.8|25819|25839.5|25829.7|25839.8|25830|25824.9|25815.1|0
1583274300000|2020-03-03 22:25:00|25839.6|25829.8|25841.1|25831.3|25841.4|25831.6|25839.3|25829.5|0
1583274600000|2020-03-03 22:30:00|25841.3|25831.5|25842.4|25832.6|25844.9|25835.1|25841.3|25831.5|0
1583274900000|2020-03-03 22:35:00|25842.1|25832.3|25834.3|25824.5|25843.7|25833.9|25830.2|25820.4|0
1583275200000|2020-03-03 22:40:00|25834.4|25824.6|25832.2|25822.4|25835.2|25825.4|25831.1|25821.3|0
1583275500000|2020-03-03 22:45:00|25830.3|25820.5|25830.2|25820.4|25837.3|25827.5|25830.2|25820.4|0
1583275800000|2020-03-03 22:50:00|25830.8|25821|25832.7|25822.9|25833.2|25823.4|25826.7|25816.9|0
1583276100000|2020-03-03 22:55:00|25833.4|25823.6|25828.3|25818.5|25833.4|25823.6|25826.7|25816.9|0
1583276400000|2020-03-03 23:00:00|25813.5|25809.7|25781.5|25777.7|25886|25882.2|25734.5|25730.7|989
1583276700000|2020-03-03 23:05:00|25782|25778.2|25764.5|25760.7|25815.5|25811.7|25727|25723.2|724
1583277000000|2020-03-03 23:10:00|25765|25761.2|25764|25760.2|25784.5|25780.7|25737.5|25733.7|316
1583277300000|2020-03-03 23:15:00|25762|25758.2|25798|25794.2|25799.5|25795.7|25732|25728.2|254
1583277600000|2020-03-03 23:20:00|25798.5|25794.7|25851.5|25847.7|25859|25855.2|25798.5|25794.7|440
1583277900000|2020-03-03 23:25:00|25852|25848.2|25833|25829.2|25888|25884.2|25829|25825.2|399
1583278200000|2020-03-03 23:30:00|25833.5|25829.7|25797.5|25793.7|25844|25840.2|25797.5|25793.7|521
1583278500000|2020-03-03 23:35:00|25797|25793.2|25801.5|25797.7|25809.5|25805.7|25772.5|25768.7|342
1583278800000|2020-03-03 23:40:00|25800.5|25796.7|25800.5|25796.7|25835|25831.2|25791.5|25787.7|258
1583279100000|2020-03-03 23:45:00|25801|25797.2|25833.5|25829.7|25853|25849.2|25773|25769.2|436
1583279400000|2020-03-03 23:50:00|25833|25829.2|25818|25814.2|25833|25829.2|25800|25796.2|334
1583279700000|2020-03-03 23:55:00|25817.5|25813.7|25842.5|25838.7|25847.5|25843.7|25816|25812.2|363
1583280000000|2020-03-04 00:00:00|25841|25837.2|25858.5|25854.7|25878|25874.2|25830|25826.2|823
1583280300000|2020-03-04 00:05:00|25859|25855.2|25995.5|25991.7|26018.5|26014.7|25859|25855.2|1688
1583280600000|2020-03-04 00:10:00|25996|25992.2|25967|25963.2|26002|25998.2|25936.5|25932.7|803
1583280900000|2020-03-04 00:15:00|25965.5|25961.7|26004.5|26000.7|26028.5|26024.7|25957|25953.2|1044
1583281200000|2020-03-04 00:20:00|26003|25999.2|26010.5|26006.7|26044.5|26040.7|25991.5|25987.7|761
1583281500000|2020-03-04 00:25:00|26013|26009.2|25997|25993.2|26022|26018.2|25982|25978.2|556
1583281800000|2020-03-04 00:30:00|25997.5|25993.7|26091|26087.2|26102.5|26098.7|25996|25992.2|1336
1583282100000|2020-03-04 00:35:00|26090.5|26086.7|26086|26082.2|26132|26128.2|26070.5|26066.7|1027
1583282400000|2020-03-04 00:40:00|26086.5|26082.7|26122.5|26118.7|26134|26130.2|26086.5|26082.7|722
1583282700000|2020-03-04 00:45:00|26123|26119.2|26057|26053.2|26126|26122.2|26056.5|26052.7|721
1583283000000|2020-03-04 00:50:00|26056.5|26052.7|26088|26084.2|26094|26090.2|26045.5|26041.7|581
1583283300000|2020-03-04 00:55:00|26087.5|26083.7|26109.5|26105.7|26121|26117.2|26075.5|26071.7|651
1583283600000|2020-03-04 01:00:00|26110|26106.2|26136|26132.2|26170|26166.2|26100|26096.2|1064
1583283900000|2020-03-04 01:05:00|26135|26131.2|26113.5|26109.7|26144|26140.2|26111|26107.2|449
1583284200000|2020-03-04 01:10:00|26113|26109.2|26147.5|26143.7|26155|26151.2|26111|26107.2|496
1583284500000|2020-03-04 01:15:00|26147|26143.2|26129|26125.2|26147|26143.2|26109.5|26105.7|442
1583284800000|2020-03-04 01:20:00|26128.5|26124.7|26124|26120.2|26137|26133.2|26114|26110.2|233
1583285100000|2020-03-04 01:25:00|26124.5|26120.7|26134|26130.2|26136.5|26132.7|26114.5|26110.7|348
1583285400000|2020-03-04 01:30:00|26134.5|26130.7|26103|26099.2|26155|26151.2|26085.5|26081.7|829
1583285700000|2020-03-04 01:35:00|26102.5|26098.7|26084|26080.2|26117.5|26113.7|26081|26077.2|385
1583286000000|2020-03-04 01:40:00|26083.5|26079.7|26072.5|26068.7|26096|26092.2|26064|26060.2|342
1583286300000|2020-03-04 01:45:00|26073|26069.2|26050|26046.2|26079|26075.2|26036|26032.2|645
1583286600000|2020-03-04 01:50:00|26049.5|26045.7|26072|26068.2|26090|26086.2|26043.5|26039.7|473
1583286900000|2020-03-04 01:55:00|26071|26067.2|26078|26074.2|26095.5|26091.7|26062.5|26058.7|342
1583287200000|2020-03-04 02:00:00|26077|26073.2|26053|26049.2|26077|26073.2|26044.5|26040.7|312
1583287500000|2020-03-04 02:05:00|26052.5|26048.7|26056|26052.2|26078.5|26074.7|26051|26047.2|276
1583287800000|2020-03-04 02:10:00|26055.5|26051.7|26041.5|26037.7|26084|26080.2|26041|26037.2|308
1583288100000|2020-03-04 02:15:00|26042|26038.2|26062|26058.2|26068|26064.2|26039.5|26035.7|489
1583288400000|2020-03-04 02:20:00|26062.5|26058.7|26104|26100.2|26122|26118.2|26054.5|26050.7|536
1583288700000|2020-03-04 02:25:00|26103.5|26099.7|26128.5|26124.7|26138.5|26134.7|26103.5|26099.7|384
1583289000000|2020-03-04 02:30:00|26128|26124.2|26154|26150.2|26154|26150.2|26106|26102.2|437
1583289300000|2020-03-04 02:35:00|26155|26151.2|26128|26124.2|26159|26155.2|26127.5|26123.7|360
1583289600000|2020-03-04 02:40:00|26128.5|26124.7|26184|26180.2|26193.5|26189.7|26127.5|26123.7|608
1583289900000|2020-03-04 02:45:00|26184.5|26180.7|26193.5|26189.7|26213.5|26209.7|26181.5|26177.7|828
1583290200000|2020-03-04 02:50:00|26192.5|26188.7|26178.5|26174.7|26193|26189.2|26161.5|26157.7|493
1583290500000|2020-03-04 02:55:00|26178|26174.2|26217.5|26213.7|26219.5|26215.7|26170.5|26166.7|855
1583290800000|2020-03-04 03:00:00|26218|26214.2|26213|26209.2|26221|26217.2|26194|26190.2|430
1583291100000|2020-03-04 03:05:00|26212.5|26208.7|26255.5|26251.7|26255.5|26251.7|26211.5|26207.7|683
1583291400000|2020-03-04 03:10:00|26257.5|26253.7|26251.5|26247.7|26261|26257.2|26237.5|26233.7|514
1583291700000|2020-03-04 03:15:00|26251|26247.2|26263|26259.2|26282|26278.2|26241|26237.2|579
1583292000000|2020-03-04 03:20:00|26262.5|26258.7|26240.5|26236.7|26263|26259.2|26230|26226.2|687
1583292300000|2020-03-04 03:25:00|26243|26239.2|26261|26257.2|26264.5|26260.7|26240|26236.2|954
1583292600000|2020-03-04 03:30:00|26260|26256.2|26261.5|26257.7|26277|26273.2|26252.5|26248.7|518
1583292900000|2020-03-04 03:35:00|26261|26257.2|26252|26248.2|26265.5|26261.7|26240|26236.2|475
1583293200000|2020-03-04 03:40:00|26252.5|26248.7|26252.5|26248.7|26266.5|26262.7|26249|26245.2|350
1583293500000|2020-03-04 03:45:00|26252|26248.2|26236.5|26232.7|26255|26251.2|26230.5|26226.7|386
1583293800000|2020-03-04 03:50:00|26236|26232.2|26222.5|26218.7|26239|26235.2|26219.5|26215.7|341
1583294100000|2020-03-04 03:55:00|26222|26218.2|26245.5|26241.7|26249|26245.2|26221.5|26217.7|275
1583294400000|2020-03-04 04:00:00|26243|26239.2|26214.5|26210.7|26250|26246.2|26189.5|26185.7|834
1583294700000|2020-03-04 04:05:00|26215|26211.2|26198|26194.2|26218.5|26214.7|26185.5|26181.7|459
1583295000000|2020-03-04 04:10:00|26197.5|26193.7|26213|26209.2|26222|26218.2|26187.5|26183.7|332
1583295300000|2020-03-04 04:15:00|26213.5|26209.7|26225.5|26221.7|26228.5|26224.7|26205.5|26201.7|365
1583295600000|2020-03-04 04:20:00|26225|26221.2|26211.5|26207.7|26227|26223.2|26209|26205.2|135
1583295900000|2020-03-04 04:25:00|26211|26207.2|26202|26198.2|26211|26207.2|26175.5|26171.7|409
1583296200000|2020-03-04 04:30:00|26203|26199.2|26219.5|26215.7|26222|26218.2|26177.5|26173.7|276
1583296500000|2020-03-04 04:35:00|26219|26215.2|26243.5|26239.7|26247|26243.2|26195.5|26191.7|377
1583296800000|2020-03-04 04:40:00|26244.5|26240.7|26238|26234.2|26247|26243.2|26228|26224.2|211
1583297100000|2020-03-04 04:45:00|26238.5|26234.7|26219|26215.2|26250|26246.2|26218|26214.2|155
1583297400000|2020-03-04 04:50:00|26219.5|26215.7|26230|26226.2|26236.5|26232.7|26216|26212.2|108
1583297700000|2020-03-04 04:55:00|26229.5|26225.7|26239.5|26235.7|26240.5|26236.7|26213.5|26209.7|272
1583298000000|2020-03-04 05:00:00|26239|26235.2|26229.5|26225.7|26239|26235.2|26208.5|26204.7|208
1583298300000|2020-03-04 05:05:00|26230|26226.2|26236|26232.2|26255|26251.2|26229.5|26225.7|239
1583298600000|2020-03-04 05:10:00|26236.5|26232.7|26228.5|26224.7|26239.5|26235.7|26227.5|26223.7|159
1583298900000|2020-03-04 05:15:00|26229|26225.2|26228|26224.2|26234|26230.2|26225.5|26221.7|172
1583299200000|2020-03-04 05:20:00|26228.5|26224.7|26238.5|26234.7|26240.5|26236.7|26224|26220.2|120
1583299500000|2020-03-04 05:25:00|26238|26234.2|26245.5|26241.7|26264.5|26260.7|26234|26230.2|402
1583299800000|2020-03-04 05:30:00|26246|26242.2|26226.5|26222.7|26254|26250.2|26226|26222.2|303
1583300100000|2020-03-04 05:35:00|26226|26222.2|26233.5|26229.7|26242|26238.2|26225.5|26221.7|191
1583300400000|2020-03-04 05:40:00|26233|26229.2|26248.5|26244.7|26253|26249.2|26229|26225.2|241
1583300700000|2020-03-04 05:45:00|26248|26244.2|26305.5|26301.7|26315|26311.2|26242|26238.2|990
1583301000000|2020-03-04 05:50:00|26306|26302.2|26305|26301.2|26320.5|26316.7|26298.5|26294.7|386
1583301300000|2020-03-04 05:55:00|26304.5|26300.7|26280.5|26276.7|26306.5|26302.7|26280|26276.2|262
1583301600000|2020-03-04 06:00:00|26282|26278.2|26260|26256.2|26286.5|26282.7|26250.5|26246.7|473
1583301900000|2020-03-04 06:05:00|26260.5|26256.7|26298.5|26294.7|26308|26304.2|26253|26249.2|507
1583302200000|2020-03-04 06:10:00|26299|26295.2|26294.5|26290.7|26311|26307.2|26282|26278.2|325
1583302500000|2020-03-04 06:15:00|26295|26291.2|26306|26302.2|26322.5|26318.7|26293|26289.2|339
1583302800000|2020-03-04 06:20:00|26306.5|26302.7|26294.5|26290.7|26309.5|26305.7|26285|26281.2|201
1583303100000|2020-03-04 06:25:00|26293.5|26289.7|26277.5|26273.7|26299.5|26295.7|26268|26264.2|222
1583303400000|2020-03-04 06:30:00|26278|26274.2|26283|26279.2|26284|26280.2|26264|26260.2|220
1583303700000|2020-03-04 06:35:00|26282.5|26278.7|26236|26232.2|26283.5|26279.7|26234.5|26230.7|484
1583304000000|2020-03-04 06:40:00|26235.5|26231.7|26251.5|26247.7|26261.5|26257.7|26231.5|26227.7|327
1583304300000|2020-03-04 06:45:00|26252|26248.2|26252.5|26248.7|26273|26269.2|26252|26248.2|200
1583304600000|2020-03-04 06:50:00|26252|26248.2|26253|26249.2|26257|26253.2|26236.5|26232.7|186
1583304900000|2020-03-04 06:55:00|26252.5|26248.7|26248|26244.2|26256|26252.2|26239|26235.2|148
1583305200000|2020-03-04 07:00:00|26244|26240.2|26306|26302.2|26311|26307.2|26244|26240.2|723
1583305500000|2020-03-04 07:05:00|26305.5|26301.7|26338.5|26334.7|26357.5|26353.7|26284|26280.2|1125
1583305800000|2020-03-04 07:10:00|26339.5|26335.7|26349.5|26345.7|26366|26362.2|26324.5|26320.7|949
1583306100000|2020-03-04 07:15:00|26351|26347.2|26351.5|26347.7|26370|26366.2|26341.5|26337.7|672
1583306400000|2020-03-04 07:20:00|26351|26347.2|26310|26306.2|26351|26347.2|26307|26303.2|548
1583306700000|2020-03-04 07:25:00|26309.5|26305.7|26319|26315.2|26324.5|26320.7|26303|26299.2|304
1583307000000|2020-03-04 07:30:00|26318.5|26314.7|26321|26317.2|26329.5|26325.7|26293|26289.2|588
1583307300000|2020-03-04 07:35:00|26320.5|26316.7|26328|26324.2|26344|26340.2|26318|26314.2|398
1583307600000|2020-03-04 07:40:00|26328.5|26324.7|26342|26338.2|26345|26341.2|26318.5|26314.7|503
1583307900000|2020-03-04 07:45:00|26341|26337.2|26331.5|26327.7|26355|26351.2|26324|26320.2|382
1583308200000|2020-03-04 07:50:00|26333|26329.2|26341|26337.2|26347|26343.2|26320|26316.2|298
1583308500000|2020-03-04 07:55:00|26340.5|26336.7|26325|26321.2|26341|26337.2|26313|26309.2|413
1583308800000|2020-03-04 08:00:00|26324.3|26321.9|26279.7|26276.5|26325.8|26323.4|26268.7|26265.5|1500
1583309100000|2020-03-04 08:05:00|26280.2|26277|26259.2|26256|26315.7|26312.5|26253.7|26250.5|1021
1583309400000|2020-03-04 08:10:00|26258.7|26255.5|26254.2|26251|26263.7|26260.5|26222.2|26219|1526
1583309700000|2020-03-04 08:15:00|26255.2|26252|26283.7|26280.5|26284.2|26281|26242.7|26239.5|1252
1583310000000|2020-03-04 08:20:00|26284.2|26281|26268.7|26265.5|26307.2|26304|26258.7|26255.5|993
1583310300000|2020-03-04 08:25:00|26265.7|26262.5|26286.7|26283.5|26288.7|26285.5|26227.7|26224.5|880
1583310600000|2020-03-04 08:30:00|26288.7|26285.5|26328.2|26325|26330.7|26327.5|26279.7|26276.5|894
1583310900000|2020-03-04 08:35:00|26328.7|26325.5|26358.2|26355|26365.2|26362|26313.7|26310.5|923
1583311200000|2020-03-04 08:40:00|26357.7|26354.5|26353.7|26350.5|26362.7|26359.5|26324.2|26321|820
1583311500000|2020-03-04 08:45:00|26354.2|26351|26373.2|26370|26378.7|26375.5|26335.7|26332.5|693
1583311800000|2020-03-04 08:50:00|26372.7|26369.5|26390.2|26387|26394.7|26391.5|26372.7|26369.5|807
1583312100000|2020-03-04 08:55:00|26390.7|26387.5|26378.7|26375.5|26392.7|26389.5|26368.7|26365.5|534
1583312400000|2020-03-04 09:00:00|26378.2|26375|26417.7|26414.5|26432.7|26429.5|26376.7|26373.5|1211
1583312700000|2020-03-04 09:05:00|26418.7|26415.5|26371.7|26368.5|26433.2|26430|26359.7|26356.5|1158
1583313000000|2020-03-04 09:10:00|26372.2|26369|26379.7|26376.5|26390.2|26387|26355.7|26352.5|638
1583313300000|2020-03-04 09:15:00|26379.2|26376|26400.7|26397.5|26408.7|26405.5|26365.7|26362.5|586
1583313600000|2020-03-04 09:20:00|26400.2|26397|26404.7|26401.5|26419.7|26416.5|26390.7|26387.5|708
1583313900000|2020-03-04 09:25:00|26405.2|26402|26417.2|26414|26436.2|26433|26405.2|26402|728
1583314200000|2020-03-04 09:30:00|26417.7|26414.5|26410.7|26407.5|26434.7|26431.5|26394.7|26391.5|749
1583314500000|2020-03-04 09:35:00|26411.2|26408|26442.2|26439|26468.2|26465|26403.2|26400|1058
1583314800000|2020-03-04 09:40:00|26441.7|26438.5|26441.7|26438.5|26479.7|26476.5|26433.7|26430.5|962
1583315100000|2020-03-04 09:45:00|26439.7|26436.5|26459.2|26456|26490.7|26487.5|26432.7|26429.5|1057
1583315400000|2020-03-04 09:50:00|26461.7|26458.5|26431.2|26428|26476.7|26473.5|26422.7|26419.5|503
1583315700000|2020-03-04 09:55:00|26432.7|26429.5|26450.7|26447.5|26465.2|26462|26428.7|26425.5|483
1583316000000|2020-03-04 10:00:00|26449.2|26446|26455.2|26452|26462.7|26459.5|26424.7|26421.5|533
1583316300000|2020-03-04 10:05:00|26456.7|26453.5|26462.7|26459.5|26464.7|26461.5|26427.2|26424|529
1583316600000|2020-03-04 10:10:00|26462.2|26459|26477.7|26474.5|26487.7|26484.5|26456.7|26453.5|498
1583316900000|2020-03-04 10:15:00|26477.2|26474|26460.2|26457|26483.7|26480.5|26457.2|26454|465
1583317200000|2020-03-04 10:20:00|26460.7|26457.5|26484.2|26481|26486.7|26483.5|26456.2|26453|326
1583317500000|2020-03-04 10:25:00|26482.7|26479.5|26474.7|26471.5|26496.2|26493|26474.7|26471.5|587
1583317800000|2020-03-04 10:30:00|26475.2|26472|26480.2|26477|26490.7|26487.5|26462.7|26459.5|533
1583318100000|2020-03-04 10:35:00|26480.7|26477.5|26475.2|26472|26488.2|26485|26455.7|26452.5|581
1583318400000|2020-03-04 10:40:00|26475.7|26472.5|26475.7|26472.5|26489.7|26486.5|26458.7|26455.5|538
1583318700000|2020-03-04 10:45:00|26476.2|26473|26459.7|26456.5|26480.7|26477.5|26454.7|26451.5|335
1583319000000|2020-03-04 10:50:00|26459.2|26456|26448.7|26445.5|26471.7|26468.5|26448.7|26445.5|311
1583319300000|2020-03-04 10:55:00|26449.2|26446|26441.7|26438.5|26453.7|26450.5|26428.2|26425|585
1583319600000|2020-03-04 11:00:00|26442.2|26439|26441.2|26438|26463.7|26460.5|26431.7|26428.5|438
1583319900000|2020-03-04 11:05:00|26445.7|26442.5|26436.7|26433.5|26452.2|26449|26428.2|26425|251
1583320200000|2020-03-04 11:10:00|26437.2|26434|26430.2|26427|26444.2|26441|26429.2|26426|385
1583320500000|2020-03-04 11:15:00|26427.2|26424|26418.7|26415.5|26438.2|26435|26409.7|26406.5|488
1583320800000|2020-03-04 11:20:00|26418.2|26415|26456.7|26453.5|26457.7|26454.5|26418.2|26415|460
1583321100000|2020-03-04 11:25:00|26457.2|26454|26459.2|26456|26464.7|26461.5|26429.2|26426|525
1583321400000|2020-03-04 11:30:00|26458.2|26455|26482.7|26479.5|26491.2|26488|26458.2|26455|602
1583321700000|2020-03-04 11:35:00|26483.2|26480|26474.7|26471.5|26492.7|26489.5|26468.7|26465.5|567
1583322000000|2020-03-04 11:40:00|26474.2|26471|26489.7|26486.5|26500.2|26497|26472.7|26469.5|436
1583322300000|2020-03-04 11:45:00|26490.2|26487|26475.7|26472.5|26501.7|26498.5|26466.2|26463|447
1583322600000|2020-03-04 11:50:00|26476.2|26473|26499.7|26496.5|26518.2|26515|26476.2|26473|538
1583322900000|2020-03-04 11:55:00|26500.2|26497|26512.2|26509|26514.7|26511.5|26497.2|26494|503
1583323200000|2020-03-04 12:00:00|26508.7|26505.5|26504.7|26501.5|26518.7|26515.5|26472.7|26469.5|1048
1583323500000|2020-03-04 12:05:00|26505.2|26502|26587.7|26584.5|26594.2|26591|26501.7|26498.5|2323
1583323800000|2020-03-04 12:10:00|26588.2|26585|26576.7|26573.5|26607.7|26604.5|26566.7|26563.5|1194
1583324100000|2020-03-04 12:15:00|26577.2|26574|26586.2|26583|26590.2|26587|26558.7|26555.5|827
1583324400000|2020-03-04 12:20:00|26586.7|26583.5|26587.7|26584.5|26611.7|26608.5|26582.7|26579.5|760
1583324700000|2020-03-04 12:25:00|26588.2|26585|26594.2|26591|26597.7|26594.5|26566.2|26563|663
1583325000000|2020-03-04 12:30:00|26593.2|26590|26625.7|26622.5|26644.7|26641.5|26592.2|26589|1033
1583325300000|2020-03-04 12:35:00|26624.7|26621.5|26625.2|26622|26640.2|26637|26621.2|26618|742
1583325600000|2020-03-04 12:40:00|26624.7|26621.5|26589.2|26586|26630.2|26627|26577.7|26574.5|993
1583325900000|2020-03-04 12:45:00|26590.7|26587.5|26603.2|26600|26621.2|26618|26590.7|26587.5|766
1583326200000|2020-03-04 12:50:00|26602.2|26599|26587.2|26584|26611.2|26608|26586.7|26583.5|838
1583326500000|2020-03-04 12:55:00|26587.7|26584.5|26527.7|26524.5|26592.2|26589|26527.2|26524|1165
1583326800000|2020-03-04 13:00:00|26528.7|26525.5|26501.2|26498|26548.2|26545|26501.2|26498|1374
1583327100000|2020-03-04 13:05:00|26503.7|26500.5|26441.2|26438|26507.2|26504|26434.2|26431|2095
1583327400000|2020-03-04 13:10:00|26440.7|26437.5|26437.7|26434.5|26475.7|26472.5|26407.7|26404.5|1593
1583327700000|2020-03-04 13:15:00|26437.2|26434|26464.2|26461|26489.7|26486.5|26429.7|26426.5|1669
1583328000000|2020-03-04 13:20:00|26465.2|26462|26521.2|26518|26543.2|26540|26452.7|26449.5|1847
1583328300000|2020-03-04 13:25:00|26521.7|26518.5|26494.2|26491|26554.7|26551.5|26487.7|26484.5|1663
1583328600000|2020-03-04 13:30:00|26493.7|26490.5|26500.7|26497.5|26513.2|26510|26465.2|26462|964
1583328900000|2020-03-04 13:35:00|26501.2|26498|26485.2|26482|26524.7|26521.5|26465.7|26462.5|1043
1583329200000|2020-03-04 13:40:00|26485.7|26482.5|26519.7|26516.5|26520.7|26517.5|26485.7|26482.5|731
1583329500000|2020-03-04 13:45:00|26520.2|26517|26533.7|26530.5|26563.7|26560.5|26519.2|26516|1199
1583329800000|2020-03-04 13:50:00|26532.2|26529|26501.2|26498|26551.2|26548|26483.7|26480.5|1177
1583330100000|2020-03-04 13:55:00|26501.7|26498.5|26488.7|26485.5|26532.2|26529|26487.2|26484|924
1583330400000|2020-03-04 14:00:00|26490.7|26487.5|26435.2|26432|26503.2|26500|26432.2|26429|1305
1583330700000|2020-03-04 14:05:00|26435.7|26432.5|26484.2|26481|26485.7|26482.5|26433.2|26430|1056
1583331000000|2020-03-04 14:10:00|26484.7|26481.5|26513.7|26510.5|26531.7|26528.5|26476.7|26473.5|980
1583331300000|2020-03-04 14:15:00|26514.2|26511|26510.2|26507|26517.2|26514|26471.2|26468|1205
1583331600000|2020-03-04 14:20:00|26509.7|26506.5|26506.2|26503|26518.7|26515.5|26484.7|26481.5|721
1583331900000|2020-03-04 14:25:00|26505.7|26502.5|26524.2|26521|26527.2|26524|26501.2|26498|793
1583332200000|2020-03-04 14:30:00|26523.8|26521.4|26564.8|26562.4|26636.8|26634.4|26502.3|26499.9|9887
1583332500000|2020-03-04 14:35:00|26563.8|26561.4|26406.3|26403.9|26570.3|26567.9|26341.3|26338.9|9041
1583332800000|2020-03-04 14:40:00|26405.3|26402.9|26450.8|26448.4|26468.3|26465.9|26395.8|26393.4|5218
1583333100000|2020-03-04 14:45:00|26453.3|26450.9|26369.8|26367.4|26473.3|26470.9|26359.8|26357.4|6142
1583333400000|2020-03-04 14:50:00|26369.3|26366.9|26338.8|26336.4|26436.3|26433.9|26338.3|26335.9|6217
1583333700000|2020-03-04 14:55:00|26341.8|26339.4|26361.8|26359.4|26390.3|26387.9|26284.3|26281.9|6132
1583334000000|2020-03-04 15:00:00|26369.3|26366.9|26371.8|26369.4|26429.8|26427.4|26327.8|26325.4|9442
1583334300000|2020-03-04 15:05:00|26370.8|26368.4|26387.3|26384.9|26432.8|26430.4|26293.8|26291.4|6687
1583334600000|2020-03-04 15:10:00|26388.3|26385.9|26473.3|26470.9|26474.8|26472.4|26369.8|26367.4|3901
1583334900000|2020-03-04 15:15:00|26471.3|26468.9|26548.3|26545.9|26550.8|26548.4|26435.8|26433.4|3960
1583335200000|2020-03-04 15:20:00|26548.8|26546.4|26554.3|26551.9|26585.3|26582.9|26490.8|26488.4|4495
1583335500000|2020-03-04 15:25:00|26554.8|26552.4|26555.8|26553.4|26596.8|26594.4|26528.3|26525.9|3617
1583335800000|2020-03-04 15:30:00|26556.3|26553.9|26453.8|26451.4|26571.3|26568.9|26450.8|26448.4|3852
1583336100000|2020-03-04 15:35:00|26454.3|26451.9|26406.3|26403.9|26495.8|26493.4|26376.8|26374.4|4541
1583336400000|2020-03-04 15:40:00|26405.3|26402.9|26478.8|26476.4|26479.8|26477.4|26368.8|26366.4|4749
1583336700000|2020-03-04 15:45:00|26480.3|26477.9|26446.3|26443.9|26486.3|26483.9|26396.8|26394.4|3086
1583337000000|2020-03-04 15:50:00|26448.3|26445.9|26382.8|26380.4|26469.3|26466.9|26382.8|26380.4|2517
1583337300000|2020-03-04 15:55:00|26385.8|26383.4|26396.3|26393.9|26431.8|26429.4|26355.3|26352.9|3022
1583337600000|2020-03-04 16:00:00|26406.8|26404.4|26384.3|26381.9|26463.8|26461.4|26380.8|26378.4|2841
1583337900000|2020-03-04 16:05:00|26384.8|26382.4|26400.3|26397.9|26446.8|26444.4|26346.8|26344.4|3065
1583338200000|2020-03-04 16:10:00|26396.8|26394.4|26458.8|26456.4|26466.8|26464.4|26378.8|26376.4|2698
1583338500000|2020-03-04 16:15:00|26461.8|26459.4|26453.8|26451.4|26476.8|26474.4|26397.3|26394.9|2817
1583338800000|2020-03-04 16:20:00|26454.8|26452.4|26465.8|26463.4|26471.8|26469.4|26372.8|26370.4|3086
1583339100000|2020-03-04 16:25:00|26466.8|26464.4|26515.8|26513.4|26515.8|26513.4|26433.8|26431.4|2674
1583339400000|2020-03-04 16:30:00|26515.3|26512.9|26519.3|26516.9|26535.3|26532.9|26461.3|26458.9|3733
1583339700000|2020-03-04 16:35:00|26515.3|26512.9|26430.3|26427.9|26530.8|26528.4|26419.8|26417.4|3751
1583340000000|2020-03-04 16:40:00|26429.8|26427.4|26445.8|26443.4|26445.8|26443.4|26363.8|26361.4|3467
1583340300000|2020-03-04 16:45:00|26446.3|26443.9|26380.8|26378.4|26462.3|26459.9|26371.3|26368.9|3436
1583340600000|2020-03-04 16:50:00|26380.3|26377.9|26397.8|26395.4|26439.3|26436.9|26380.3|26377.9|2628
1583340900000|2020-03-04 16:55:00|26398.3|26395.9|26399.8|26397.4|26457.3|26454.9|26375.8|26373.4|2627
1583341200000|2020-03-04 17:00:00|26402.8|26400.4|26455.8|26453.4|26470.8|26468.4|26402.8|26400.4|2012
1583341500000|2020-03-04 17:05:00|26456.8|26454.4|26445.8|26443.4|26469.8|26467.4|26415.8|26413.4|1540
1583341800000|2020-03-04 17:10:00|26446.3|26443.9|26482.3|26479.9|26487.3|26484.9|26420.8|26418.4|1674
1583342100000|2020-03-04 17:15:00|26482.8|26480.4|26457.3|26454.9|26508.8|26506.4|26448.8|26446.4|1894
1583342400000|2020-03-04 17:20:00|26457.8|26455.4|26486.8|26484.4|26493.8|26491.4|26441.3|26438.9|1567
1583342700000|2020-03-04 17:25:00|26487.8|26485.4|26527.3|26524.9|26542.3|26539.9|26458.8|26456.4|2549
1583343000000|2020-03-04 17:30:00|26527.8|26525.4|26527.8|26525.4|26539.3|26536.9|26502.8|26500.4|2091
1583343300000|2020-03-04 17:35:00|26528.3|26525.9|26488.8|26486.4|26546.8|26544.4|26486.8|26484.4|1989
1583343600000|2020-03-04 17:40:00|26487.1|26484.7|26502.6|26500.2|26512.1|26509.7|26469.6|26467.2|1563
1583343900000|2020-03-04 17:45:00|26502.1|26499.7|26572.1|26569.7|26572.6|26570.2|26491.1|26488.7|1745
1583344200000|2020-03-04 17:50:00|26571.6|26569.2|26583.1|26580.7|26588.6|26586.2|26550.6|26548.2|1901
1583344500000|2020-03-04 17:55:00|26583.6|26581.2|26631.1|26628.7|26636.1|26633.7|26563.6|26561.2|3026
1583344800000|2020-03-04 18:00:00|26631.6|26629.2|26676.1|26673.7|26677.1|26674.7|26621.1|26618.7|2635
1583345100000|2020-03-04 18:05:00|26675.6|26673.2|26679.1|26676.7|26717.1|26714.7|26664.1|26661.7|3102
1583345400000|2020-03-04 18:10:00|26679.6|26677.2|26679.1|26676.7|26680.1|26677.7|26646.1|26643.7|1925
1583345700000|2020-03-04 18:15:00|26678.6|26676.2|26733.1|26730.7|26744.1|26741.7|26673.1|26670.7|2457
1583346000000|2020-03-04 18:20:00|26734.1|26731.7|26755.1|26752.7|26764.1|26761.7|26732.1|26729.7|2449
1583346300000|2020-03-04 18:25:00|26756.1|26753.7|26718.1|26715.7|26769.1|26766.7|26707.1|26704.7|2518
1583346600000|2020-03-04 18:30:00|26717.6|26715.2|26749.1|26746.7|26752.1|26749.7|26713.1|26710.7|1748
1583346900000|2020-03-04 18:35:00|26749.6|26747.2|26700.1|26697.7|26761.1|26758.7|26692.6|26690.2|1863
1583347200000|2020-03-04 18:40:00|26700.6|26698.2|26711.6|26709.2|26730.1|26727.7|26691.6|26689.2|1761
1583347500000|2020-03-04 18:45:00|26711.1|26708.7|26721.6|26719.2|26731.1|26728.7|26685.1|26682.7|1905
1583347800000|2020-03-04 18:50:00|26721.1|26718.7|26771.1|26768.7|26779.1|26776.7|26721.1|26718.7|1996
1583348100000|2020-03-04 18:55:00|26771.6|26769.2|26746.6|26744.2|26772.6|26770.2|26717.1|26714.7|1901
1583348400000|2020-03-04 19:00:00|26747.1|26744.7|26699.1|26696.7|26773.1|26770.7|26674.6|26672.2|2483
1583348700000|2020-03-04 19:05:00|26698.6|26696.2|26717.1|26714.7|26730.1|26727.7|26675.1|26672.7|1920
1583349000000|2020-03-04 19:10:00|26715.6|26713.2|26713.1|26710.7|26743.1|26740.7|26706.6|26704.2|1544
1583349300000|2020-03-04 19:15:00|26713.6|26711.2|26756.6|26754.2|26770.1|26767.7|26708.1|26705.7|1635
1583349600000|2020-03-04 19:20:00|26756.1|26753.7|26755.6|26753.2|26786.1|26783.7|26735.1|26732.7|2520
1583349900000|2020-03-04 19:25:00|26756.1|26753.7|26785.6|26783.2|26811.1|26808.7|26756.1|26753.7|2172
1583350200000|2020-03-04 19:30:00|26786.1|26783.7|26808.1|26805.7|26831.6|26829.2|26786.1|26783.7|2747
1583350500000|2020-03-04 19:35:00|26807.6|26805.2|26767.1|26764.7|26828.6|26826.2|26758.1|26755.7|2063
1583350800000|2020-03-04 19:40:00|26769.1|26766.7|26801.1|26798.7|26806.1|26803.7|26756.6|26754.2|1549
1583351100000|2020-03-04 19:45:00|26800.6|26798.2|26770.1|26767.7|26800.6|26798.2|26745.1|26742.7|1632
1583351400000|2020-03-04 19:50:00|26770.6|26768.2|26748.1|26745.7|26800.1|26797.7|26727.1|26724.7|2950
1583351700000|2020-03-04 19:55:00|26747.6|26745.2|26775.1|26772.7|26803.1|26800.7|26740.1|26737.7|1999
1583352000000|2020-03-04 20:00:00|26768.1|26765.7|26812.1|26809.7|26815.6|26813.2|26763.1|26760.7|2955
1583352300000|2020-03-04 20:05:00|26811.6|26809.2|26803.1|26800.7|26833.6|26831.2|26768.1|26765.7|2492
1583352600000|2020-03-04 20:10:00|26803.6|26801.2|26827.1|26824.7|26845.6|26843.2|26789.1|26786.7|3021
1583352900000|2020-03-04 20:15:00|26826.6|26824.2|26823.1|26820.7|26837.6|26835.2|26805.1|26802.7|1876
1583353200000|2020-03-04 20:20:00|26823.5|26821.1|26872.5|26870.1|26887.5|26885.1|26821.5|26819.1|2608
1583353500000|2020-03-04 20:25:00|26872|26869.6|26926.5|26924.1|26927|26924.6|26870.5|26868.1|3471
1583353800000|2020-03-04 20:30:00|26927|26924.6|26995.5|26993.1|26996.5|26994.1|26922.5|26920.1|4320
1583354100000|2020-03-04 20:35:00|26996|26993.6|27007.5|27005.1|27009|27006.6|26963|26960.6|4570
1583354400000|2020-03-04 20:40:00|27007|27004.6|26929|26926.6|27011.5|27009.1|26909.5|26907.1|3193
1583354700000|2020-03-04 20:45:00|26924|26921.6|26924.5|26922.1|26957|26954.6|26894|26891.6|3835
1583355000000|2020-03-04 20:50:00|26923|26920.6|27061.5|27059.1|27072.5|27070.1|26923|26920.6|5944
1583355300000|2020-03-04 20:55:00|27059.5|27057.1|27087.5|27085.1|27096|27093.6|27040.5|27038.1|5976
1583355600000|2020-03-04 21:00:00|27088.6|27084|26989.1|26984.5|27092.1|27087.5|26977.1|26972.5|3447
1583355900000|2020-03-04 21:05:00|26989.6|26985|26980.6|26976|27016.6|27012|26980.6|26976|959
1583356200000|2020-03-04 21:10:00|26980.1|26975.5|26991|26980.4|27004.1|26999.5|26976.6|26972|775
1583356500000|2020-03-04 21:15:00|26991.2|26980.6|26998.3|26987.7|27007.7|26997.1|26986.4|26975.8|1
1583356800000|2020-03-04 21:20:00|26998.1|26987.5|26978.4|26967.8|26999.9|26989.3|26966.1|26955.5|0
1583357100000|2020-03-04 21:25:00|26980.2|26969.6|26976.4|26965.8|26984.2|26973.6|26976.4|26965.8|0
1583357400000|2020-03-04 21:30:00|26972.6|26968|26957.6|26953|26976.6|26972|26941.6|26937|801
1583357700000|2020-03-04 21:35:00|26958.6|26954|26958.6|26954|26969.6|26965|26953.6|26949|241
1583358000000|2020-03-04 21:40:00|26956.6|26952|26967.6|26963|26971.6|26967|26955.6|26951|302
1583358300000|2020-03-04 21:45:00|26968.6|26964|26960.6|26956|26976.6|26972|26959.6|26955|303
1583358600000|2020-03-04 21:50:00|26959.6|26955|26949.6|26945|26963.6|26959|26929.6|26925|337
1583358900000|2020-03-04 21:55:00|26947.6|26943|26968.9|26958.3|26974.6|26970|26942.6|26938|169
1583359200000|2020-03-04 22:00:00|26968.6|26958|26981.5|26970.9|26984.5|26973.9|26966.8|26956.2|0
1583359500000|2020-03-04 22:05:00|26981.1|26970.5|26982|26971.4|26990.9|26980.3|26979.9|26969.3|0
1583359800000|2020-03-04 22:10:00|26982.1|26971.5|26985.8|26975.2|26989.9|26979.3|26979.1|26968.5|0
1583360100000|2020-03-04 22:15:00|26986|26975.4|26984.6|26974|26989.5|26978.9|26983.6|26973|0
1583360400000|2020-03-04 22:20:00|26985.9|26975.3|26977.6|26967|26985.9|26975.3|26977.1|26966.5|0
1583360700000|2020-03-04 22:25:00|26977.5|26966.9|26967.7|26957.1|26977.6|26967|26967.7|26957.1|0
1583361000000|2020-03-04 22:30:00|26967.6|26957|26978.8|26968.2|26981.2|26970.6|26966|26955.4|0
1583361300000|2020-03-04 22:35:00|26978.9|26968.3|26974.4|26963.8|26979.1|26968.5|26971.9|26961.3|0
1583361600000|2020-03-04 22:40:00|26973.7|26963.1|26974.7|26964.1|26976.5|26965.9|26970.7|26960.1|0
1583361900000|2020-03-04 22:45:00|26974.9|26964.3|26978.5|26967.9|26978.6|26968|26972.6|26962|0
1583362200000|2020-03-04 22:50:00|26978.6|26968|26974|26963.4|26980.1|26969.5|26971|26960.4|0
1583362500000|2020-03-04 22:55:00|26971.8|26961.2|26964.7|26954.1|26971.9|26961.3|26961.8|26951.2|0
1583362800000|2020-03-04 23:00:00|26944.6|26940|26972.6|26968|26997.1|26992.5|26939.1|26934.5|566
1583363100000|2020-03-04 23:05:00|26973.6|26969|26921.6|26917|26975.1|26970.5|26909.6|26905|427
1583363400000|2020-03-04 23:10:00|26920.1|26915.5|26911.6|26907|26928.6|26924|26895.1|26890.5|274
1583363700000|2020-03-04 23:15:00|26909.1|26904.5|26939.1|26934.5|26941.1|26936.5|26901.6|26897|299
1583364000000|2020-03-04 23:20:00|26936.1|26931.5|26930.6|26926|26940.1|26935.5|26922.6|26918|250
1583364300000|2020-03-04 23:25:00|26930.1|26925.5|26901.6|26897|26931.6|26927|26899.6|26895|359
1583364600000|2020-03-04 23:30:00|26902.1|26897.5|26880.6|26876|26931.6|26927|26876.1|26871.5|633
1583364900000|2020-03-04 23:35:00|26879.6|26875|26883.6|26879|26909.1|26904.5|26879.1|26874.5|326
1583365200000|2020-03-04 23:40:00|26885.1|26880.5|26883.6|26879|26894.1|26889.5|26868.1|26863.5|302
1583365500000|2020-03-04 23:45:00|26884.1|26879.5|26892.6|26888|26907.1|26902.5|26874.6|26870|505
1583365800000|2020-03-04 23:50:00|26892.1|26887.5|26919.6|26915|26919.6|26915|26889.6|26885|296
1583366100000|2020-03-04 23:55:00|26919.1|26914.5|26931.1|26926.5|26935.1|26930.5|26911.6|26907|220
1583366400000|2020-03-05 00:00:00|26931.6|26927|26865.1|26860.5|26934.6|26930|26857.6|26853|595
1583366700000|2020-03-05 00:05:00|26865.6|26861|26849.1|26844.5|26867.6|26863|26837.1|26832.5|492
1583367000000|2020-03-05 00:10:00|26850.6|26846|26862.6|26858|26867.6|26863|26840.1|26835.5|619
1583367300000|2020-03-05 00:15:00|26862.1|26857.5|26881.1|26876.5|26889.6|26885|26853.6|26849|780
1583367600000|2020-03-05 00:20:00|26880.6|26876|26854.6|26850|26887.6|26883|26850.6|26846|481
1583367900000|2020-03-05 00:25:00|26854.1|26849.5|26895.6|26891|26906.6|26902|26852.6|26848|640
1583368200000|2020-03-05 00:30:00|26894.1|26889.5|26919.1|26914.5|26919.6|26915|26874.6|26870|581
1583368500000|2020-03-05 00:35:00|26919.6|26915|26915.6|26911|26926.6|26922|26896.6|26892|508
1583368800000|2020-03-05 00:40:00|26915.1|26910.5|26920.6|26916|26932.6|26928|26904.6|26900|432
1583369100000|2020-03-05 00:45:00|26921.1|26916.5|26914.6|26910|26928.1|26923.5|26906.6|26902|335
1583369400000|2020-03-05 00:50:00|26913.6|26909|26878.6|26874|26913.6|26909|26860.6|26856|797
1583369700000|2020-03-05 00:55:00|26877.6|26873|26884.1|26879.5|26899.1|26894.5|26870.6|26866|423
1583370000000|2020-03-05 01:00:00|26884.6|26880|26887.1|26882.5|26904.1|26899.5|26874.6|26870|496
1583370300000|2020-03-05 01:05:00|26887.6|26883|26843.6|26839|26888.1|26883.5|26838.6|26834|886
1583370600000|2020-03-05 01:10:00|26844.1|26839.5|26835.6|26831|26854.6|26850|26831.6|26827|568
1583370900000|2020-03-05 01:15:00|26836.1|26831.5|26817.6|26813|26846.6|26842|26817.6|26813|874
1583371200000|2020-03-05 01:20:00|26818.1|26813.5|26823.6|26819|26836.6|26832|26817.6|26813|581
1583371500000|2020-03-05 01:25:00|26824.1|26819.5|26830.1|26825.5|26833.6|26829|26808.6|26804|580
1583371800000|2020-03-05 01:30:00|26830.6|26826|26822.6|26818|26833.6|26829|26810.1|26805.5|655
1583372100000|2020-03-05 01:35:00|26823.1|26818.5|26845.1|26840.5|26847.6|26843|26823.1|26818.5|832
1583372400000|2020-03-05 01:40:00|26845.6|26841|26824.6|26820|26848.1|26843.5|26822.1|26817.5|403
1583372700000|2020-03-05 01:45:00|26822.6|26818|26786.1|26781.5|26823.6|26819|26768.1|26763.5|1231
1583373000000|2020-03-05 01:50:00|26787.6|26783|26804.6|26800|26805.6|26801|26779.1|26774.5|450
1583373300000|2020-03-05 01:55:00|26803.6|26799|26800.6|26796|26809.6|26805|26792.6|26788|318
1583373600000|2020-03-05 02:00:00|26802.6|26798|26812.1|26807.5|26814.1|26809.5|26791.6|26787|450
1583373900000|2020-03-05 02:05:00|26811.6|26807|26784.6|26780|26812.6|26808|26776.6|26772|724
1583374200000|2020-03-05 02:10:00|26784.1|26779.5|26791.6|26787|26793.6|26789|26775.6|26771|348
1583374500000|2020-03-05 02:15:00|26791.1|26786.5|26776.6|26772|26791.6|26787|26766.6|26762|390
1583374800000|2020-03-05 02:20:00|26775.6|26771|26781.6|26777|26782.6|26778|26771.1|26766.5|349
1583375100000|2020-03-05 02:25:00|26782.1|26777.5|26798.6|26794|26798.6|26794|26778.6|26774|636
1583375400000|2020-03-05 02:30:00|26799.1|26794.5|26826.6|26822|26828.6|26824|26793.1|26788.5|645
1583375700000|2020-03-05 02:35:00|26827.1|26822.5|26811.1|26806.5|26828.1|26823.5|26809.6|26805|775
1583376000000|2020-03-05 02:40:00|26811.6|26807|26819.1|26814.5|26822.6|26818|26797.6|26793|335
1583376300000|2020-03-05 02:45:00|26818.1|26813.5|26853.6|26849|26859.1|26854.5|26818.1|26813.5|669
1583376600000|2020-03-05 02:50:00|26853.1|26848.5|26829.1|26824.5|26855.6|26851|26826.1|26821.5|434
1583376900000|2020-03-05 02:55:00|26828.6|26824|26855.1|26850.5|26857.1|26852.5|26817.6|26813|436
1583377200000|2020-03-05 03:00:00|26855.6|26851|26839.6|26835|26863.6|26859|26837.1|26832.5|593
1583377500000|2020-03-05 03:05:00|26838.6|26834|26814.1|26809.5|26842.6|26838|26813.1|26808.5|513
1583377800000|2020-03-05 03:10:00|26814.6|26810|26817.6|26813|26827.6|26823|26809.1|26804.5|383
1583378100000|2020-03-05 03:15:00|26818.1|26813.5|26820.6|26816|26833.6|26829|26812.1|26807.5|322
1583378400000|2020-03-05 03:20:00|26820.1|26815.5|26833.1|26828.5|26847.1|26842.5|26809.6|26805|341
1583378700000|2020-03-05 03:25:00|26833.6|26829|26820.6|26816|26835.6|26831|26810.6|26806|187
1583379000000|2020-03-05 03:30:00|26820.1|26815.5|26806.6|26802|26823.1|26818.5|26796.6|26792|304
1583379300000|2020-03-05 03:35:00|26807.1|26802.5|26795.6|26791|26807.6|26803|26781.6|26777|447
1583379600000|2020-03-05 03:40:00|26796.1|26791.5|26773.6|26769|26805.6|26801|26762.1|26757.5|634
1583379900000|2020-03-05 03:45:00|26773.1|26768.5|26758.6|26754|26777.6|26773|26756.6|26752|629
1583380200000|2020-03-05 03:50:00|26759.6|26755|26764.6|26760|26773.6|26769|26752.1|26747.5|367
1583380500000|2020-03-05 03:55:00|26765.1|26760.5|26754.1|26749.5|26769.6|26765|26751.6|26747|402
1583380800000|2020-03-05 04:00:00|26753.6|26749|26777.6|26773|26782.6|26778|26752.1|26747.5|360
1583381100000|2020-03-05 04:05:00|26778.1|26773.5|26781.6|26777|26783.6|26779|26769.1|26764.5|219
1583381400000|2020-03-05 04:10:00|26781.1|26776.5|26777.6|26773|26786.1|26781.5|26771.6|26767|213
1583381700000|2020-03-05 04:15:00|26777.1|26772.5|26762.6|26758|26780.1|26775.5|26756.6|26752|248
1583382000000|2020-03-05 04:20:00|26763.1|26758.5|26785.6|26781|26791.1|26786.5|26763.1|26758.5|245
1583382300000|2020-03-05 04:25:00|26786.1|26781.5|26782.6|26778|26791.6|26787|26779.6|26775|148
1583382600000|2020-03-05 04:30:00|26782.1|26777.5|26781.6|26777|26789.6|26785|26779.6|26775|132
1583382900000|2020-03-05 04:35:00|26781.1|26776.5|26784.6|26780|26793.6|26789|26776.1|26771.5|145
1583383200000|2020-03-05 04:40:00|26784.1|26779.5|26766.6|26762|26784.1|26779.5|26759.6|26755|257
1583383500000|2020-03-05 04:45:00|26766.1|26761.5|26780.6|26776|26781.6|26777|26765.6|26761|209
1583383800000|2020-03-05 04:50:00|26780.1|26775.5|26787.1|26782.5|26789.6|26785|26770.6|26766|115
1583384100000|2020-03-05 04:55:00|26787.6|26783|26781.6|26777|26788.6|26784|26779.1|26774.5|78
1583384400000|2020-03-05 05:00:00|26782.6|26778|26803.6|26799|26808.6|26804|26782.6|26778|426
1583384700000|2020-03-05 05:05:00|26802.1|26797.5|26812.6|26808|26816.6|26812|26801.6|26797|336
1583385000000|2020-03-05 05:10:00|26812.1|26807.5|26844.6|26840|26854.1|26849.5|26807.6|26803|931
1583385300000|2020-03-05 05:15:00|26845.1|26840.5|26843.6|26839|26850.6|26846|26831.1|26826.5|433
1583385600000|2020-03-05 05:20:00|26843.1|26838.5|26835.6|26831|26843.1|26838.5|26829.6|26825|211
1583385900000|2020-03-05 05:25:00|26835.1|26830.5|26855.6|26851|26859.1|26854.5|26829.6|26825|360
1583386200000|2020-03-05 05:30:00|26856.1|26851.5|26873.6|26869|26874.6|26870|26847.6|26843|519
1583386500000|2020-03-05 05:35:00|26872.6|26868|26888.6|26884|26888.6|26884|26862.6|26858|599
1583386800000|2020-03-05 05:40:00|26888.1|26883.5|26871.6|26867|26889.6|26885|26870.6|26866|296
1583387100000|2020-03-05 05:45:00|26872.6|26868|26882.6|26878|26886.6|26882|26865.6|26861|259
1583387400000|2020-03-05 05:50:00|26883.6|26879|26889.6|26885|26890.1|26885.5|26874.6|26870|355
1583387700000|2020-03-05 05:55:00|26889.1|26884.5|26890.6|26886|26910.6|26906|26886.6|26882|728
1583388000000|2020-03-05 06:00:00|26885.6|26881|26880.6|26876|26891.6|26887|26875.1|26870.5|386
1583388300000|2020-03-05 06:05:00|26881.1|26876.5|26873.6|26869|26891.1|26886.5|26873.6|26869|281
1583388600000|2020-03-05 06:10:00|26874.1|26869.5|26857.1|26852.5|26875.6|26871|26852.1|26847.5|522
1583388900000|2020-03-05 06:15:00|26857.6|26853|26868.6|26864|26877.6|26873|26844.6|26840|514
1583389200000|2020-03-05 06:20:00|26869.1|26864.5|26842.6|26838|26869.1|26864.5|26839.6|26835|270
1583389500000|2020-03-05 06:25:00|26843.1|26838.5|26843.6|26839|26855.6|26851|26841.6|26837|213
1583389800000|2020-03-05 06:30:00|26844.1|26839.5|26854.6|26850|26862.1|26857.5|26827.6|26823|643
1583390100000|2020-03-05 06:35:00|26855.1|26850.5|26847.1|26842.5|26871.6|26867|26837.6|26833|351
1583390400000|2020-03-05 06:40:00|26848.6|26844|26861.6|26857|26864.6|26860|26848.6|26844|258
1583390700000|2020-03-05 06:45:00|26861.1|26856.5|26833.6|26829|26861.1|26856.5|26830.6|26826|401
1583391000000|2020-03-05 06:50:00|26834.6|26830|26827.6|26823|26839.6|26835|26817.6|26813|449
1583391300000|2020-03-05 06:55:00|26827.1|26822.5|26802.6|26798|26828.1|26823.5|26793.6|26789|535
1583391600000|2020-03-05 07:00:00|26800.6|26796|26793.6|26789|26804.1|26799.5|26777.6|26773|1010
1583391900000|2020-03-05 07:05:00|26793.1|26788.5|26761.6|26757|26793.6|26789|26756.1|26751.5|993
1583392200000|2020-03-05 07:10:00|26760.6|26756|26737.6|26733|26762.6|26758|26720.6|26716|1226
1583392500000|2020-03-05 07:15:00|26737.1|26732.5|26750.6|26746|26761.6|26757|26724.1|26719.5|695
1583392800000|2020-03-05 07:20:00|26751.1|26746.5|26778.6|26774|26789.1|26784.5|26750.6|26746|589
1583393100000|2020-03-05 07:25:00|26777.1|26772.5|26760.6|26756|26777.1|26772.5|26753.6|26749|469
1583393400000|2020-03-05 07:30:00|26760.1|26755.5|26782.6|26778|26783.1|26778.5|26739.6|26735|483
1583393700000|2020-03-05 07:35:00|26783.6|26779|26782.1|26777.5|26793.1|26788.5|26776.1|26771.5|492
1583394000000|2020-03-05 07:40:00|26782.6|26778|26772.6|26768|26789.6|26785|26764.6|26760|366
1583394300000|2020-03-05 07:45:00|26772.1|26767.5|26771.6|26767|26794.6|26790|26765.6|26761|424
1583394600000|2020-03-05 07:50:00|26771.1|26766.5|26780.6|26776|26787.6|26783|26759.6|26755|429
1583394900000|2020-03-05 07:55:00|26780.1|26775.5|26778.6|26774|26789.6|26785|26762.6|26758|523
1583395200000|2020-03-05 08:00:00|26777.9|26774.7|26728.9|26725.7|26782.4|26779.2|26728.4|26725.2|1533
1583395500000|2020-03-05 08:05:00|26727.9|26724.7|26766.9|26763.7|26770.4|26767.2|26723.9|26720.7|1316
1583395800000|2020-03-05 08:10:00|26763.4|26760.2|26738.4|26735.2|26764.4|26761.2|26730.9|26727.7|650
1583396100000|2020-03-05 08:15:00|26737.9|26734.7|26723.9|26720.7|26755.4|26752.2|26721.4|26718.2|818
1583396400000|2020-03-05 08:20:00|26723.4|26720.2|26706.9|26703.7|26723.9|26720.7|26685.9|26682.7|1446
1583396700000|2020-03-05 08:25:00|26706.4|26703.2|26688.9|26685.7|26716.9|26713.7|26678.9|26675.7|959
1583397000000|2020-03-05 08:30:00|26688.4|26685.2|26671.4|26668.2|26693.9|26690.7|26649.9|26646.7|1419
1583397300000|2020-03-05 08:35:00|26670.9|26667.7|26665.9|26662.7|26693.9|26690.7|26655.4|26652.2|959
1583397600000|2020-03-05 08:40:00|26665.4|26662.2|26667.4|26664.2|26691.4|26688.2|26657.4|26654.2|840
1583397900000|2020-03-05 08:45:00|26664.9|26661.7|26672.9|26669.7|26685.9|26682.7|26659.4|26656.2|608
1583398200000|2020-03-05 08:50:00|26673.9|26670.7|26706.9|26703.7|26710.9|26707.7|26661.9|26658.7|835
1583398500000|2020-03-05 08:55:00|26706.4|26703.2|26642.9|26639.7|26707.9|26704.7|26641.9|26638.7|951
1583398800000|2020-03-05 09:00:00|26641.9|26638.7|26634.9|26631.7|26651.9|26648.7|26619.9|26616.7|1547
1583399100000|2020-03-05 09:05:00|26634.4|26631.2|26595.4|26592.2|26634.9|26631.7|26579.9|26576.7|2152
1583399400000|2020-03-05 09:10:00|26595.9|26592.7|26621.9|26618.7|26631.9|26628.7|26589.9|26586.7|1350
1583399700000|2020-03-05 09:15:00|26623.9|26620.7|26642.4|26639.2|26650.4|26647.2|26611.9|26608.7|1009
1583400000000|2020-03-05 09:20:00|26642.9|26639.7|26616.9|26613.7|26648.4|26645.2|26609.4|26606.2|1035
1583400300000|2020-03-05 09:25:00|26617.9|26614.7|26584.9|26581.7|26617.9|26614.7|26578.9|26575.7|951
1583400600000|2020-03-05 09:30:00|26585.4|26582.2|26581.9|26578.7|26603.4|26600.2|26578.9|26575.7|850
1583400900000|2020-03-05 09:35:00|26582.4|26579.2|26615.4|26612.2|26625.9|26622.7|26582.4|26579.2|1658
1583401200000|2020-03-05 09:40:00|26614.9|26611.7|26591.9|26588.7|26614.9|26611.7|26579.4|26576.2|890
1583401500000|2020-03-05 09:45:00|26592.4|26589.2|26626.9|26623.7|26634.9|26631.7|26587.9|26584.7|1003
1583401800000|2020-03-05 09:50:00|26626.4|26623.2|26628.4|26625.2|26641.9|26638.7|26611.4|26608.2|842
1583402100000|2020-03-05 09:55:00|26628.9|26625.7|26624.4|26621.2|26634.9|26631.7|26603.4|26600.2|886
1583402400000|2020-03-05 10:00:00|26624.9|26621.7|26625.9|26622.7|26626.9|26623.7|26589.4|26586.2|877
1583402700000|2020-03-05 10:05:00|26625.4|26622.2|26570.9|26567.7|26629.9|26626.7|26552.4|26549.2|1370
1583403000000|2020-03-05 10:10:00|26571.4|26568.2|26528.9|26525.7|26572.9|26569.7|26528.9|26525.7|1234
1583403300000|2020-03-05 10:15:00|26529.9|26526.7|26519.4|26516.2|26549.4|26546.2|26518.4|26515.2|1362
1583403600000|2020-03-05 10:20:00|26519.9|26516.7|26506.4|26503.2|26529.9|26526.7|26498.9|26495.7|1249
1583403900000|2020-03-05 10:25:00|26507.9|26504.7|26497.9|26494.7|26525.9|26522.7|26486.4|26483.2|1358
1583404200000|2020-03-05 10:30:00|26497.4|26494.2|26552.9|26549.7|26560.9|26557.7|26494.9|26491.7|2058
1583404500000|2020-03-05 10:35:00|26552.4|26549.2|26536.9|26533.7|26559.9|26556.7|26536.9|26533.7|797
1583404800000|2020-03-05 10:40:00|26538.9|26535.7|26528.9|26525.7|26538.9|26535.7|26508.9|26505.7|1016
1583405100000|2020-03-05 10:45:00|26529.4|26526.2|26553.9|26550.7|26564.9|26561.7|26521.9|26518.7|1058
1583405400000|2020-03-05 10:50:00|26552.9|26549.7|26509.4|26506.2|26566.9|26563.7|26507.4|26504.2|984
1583405700000|2020-03-05 10:55:00|26508.9|26505.7|26502.9|26499.7|26517.9|26514.7|26481.9|26478.7|1209
1583406000000|2020-03-05 11:00:00|26503.4|26500.2|26543.4|26540.2|26557.4|26554.2|26502.4|26499.2|1271
1583406300000|2020-03-05 11:05:00|26542.4|26539.2|26559.9|26556.7|26560.4|26557.2|26521.9|26518.7|1182
1583406600000|2020-03-05 11:10:00|26558.9|26555.7|26573.9|26570.7|26585.9|26582.7|26552.9|26549.7|1308
1583406900000|2020-03-05 11:15:00|26575.4|26572.2|26551.9|26548.7|26586.9|26583.7|26549.4|26546.2|829
1583407200000|2020-03-05 11:20:00|26551.4|26548.2|26530.9|26527.7|26567.9|26564.7|26517.4|26514.2|1094
1583407500000|2020-03-05 11:25:00|26531.9|26528.7|26495.4|26492.2|26541.4|26538.2|26488.9|26485.7|989
1583407800000|2020-03-05 11:30:00|26494.9|26491.7|26477.9|26474.7|26514.9|26511.7|26460.4|26457.2|1207
1583408100000|2020-03-05 11:35:00|26477.4|26474.2|26507.4|26504.2|26517.9|26514.7|26456.4|26453.2|1146
1583408400000|2020-03-05 11:40:00|26506.9|26503.7|26532.9|26529.7|26542.4|26539.2|26504.4|26501.2|939
1583408700000|2020-03-05 11:45:00|26533.4|26530.2|26533.4|26530.2|26541.9|26538.7|26502.4|26499.2|984
1583409000000|2020-03-05 11:50:00|26532.9|26529.7|26509.9|26506.7|26553.4|26550.2|26498.9|26495.7|711
1583409300000|2020-03-05 11:55:00|26509.4|26506.2|26537.9|26534.7|26544.4|26541.2|26508.4|26505.2|595
1583409600000|2020-03-05 12:00:00|26539.4|26536.2|26509.4|26506.2|26542.4|26539.2|26490.9|26487.7|870
1583409900000|2020-03-05 12:05:00|26508.4|26505.2|26525.4|26522.2|26543.9|26540.7|26508.4|26505.2|579
1583410200000|2020-03-05 12:10:00|26525.9|26522.7|26533.9|26530.7|26537.4|26534.2|26500.4|26497.2|644
1583410500000|2020-03-05 12:15:00|26533.4|26530.2|26524.4|26521.2|26550.9|26547.7|26524.4|26521.2|575
1583410800000|2020-03-05 12:20:00|26526.4|26523.2|26552.4|26549.2|26553.9|26550.7|26523.9|26520.7|467
1583411100000|2020-03-05 12:25:00|26552.9|26549.7|26563.4|26560.2|26577.9|26574.7|26537.4|26534.2|1130
1583411400000|2020-03-05 12:30:00|26562.9|26559.7|26515.9|26512.7|26573.4|26570.2|26509.9|26506.7|1215
1583411700000|2020-03-05 12:35:00|26515.4|26512.2|26504.9|26501.7|26525.4|26522.2|26487.9|26484.7|918
1583412000000|2020-03-05 12:40:00|26504.4|26501.2|26539.9|26536.7|26545.4|26542.2|26500.9|26497.7|967
1583412300000|2020-03-05 12:45:00|26537.9|26534.7|26513.9|26510.7|26548.4|26545.2|26513.9|26510.7|799
1583412600000|2020-03-05 12:50:00|26514.4|26511.2|26526.9|26523.7|26528.9|26525.7|26497.9|26494.7|907
1583412900000|2020-03-05 12:55:00|26527.4|26524.2|26492.9|26489.7|26542.4|26539.2|26492.4|26489.2|1108
1583413200000|2020-03-05 13:00:00|26493.4|26490.2|26459.9|26456.7|26506.9|26503.7|26446.4|26443.2|1399
1583413500000|2020-03-05 13:05:00|26461.9|26458.7|26467.4|26464.2|26473.9|26470.7|26454.9|26451.7|902
1583413800000|2020-03-05 13:10:00|26468.9|26465.7|26513.9|26510.7|26518.4|26515.2|26465.4|26462.2|827
1583414100000|2020-03-05 13:15:00|26513.4|26510.2|26466.9|26463.7|26517.9|26514.7|26462.9|26459.7|756
1583414400000|2020-03-05 13:20:00|26466.4|26463.2|26372.9|26369.7|26466.4|26463.2|26343.9|26340.7|3377
1583414700000|2020-03-05 13:25:00|26372.4|26369.2|26358.9|26355.7|26379.9|26376.7|26329.4|26326.2|2314
1583415000000|2020-03-05 13:30:00|26359.4|26356.2|26363.9|26360.7|26370.9|26367.7|26331.4|26328.2|1334
1583415300000|2020-03-05 13:35:00|26363.4|26360.2|26392.9|26389.7|26406.9|26403.7|26353.9|26350.7|1641
1583415600000|2020-03-05 13:40:00|26392.4|26389.2|26410.9|26407.7|26414.9|26411.7|26384.4|26381.2|1180
1583415900000|2020-03-05 13:45:00|26411.4|26408.2|26423.9|26420.7|26470.9|26467.7|26408.4|26405.2|1880
1583416200000|2020-03-05 13:50:00|26425.9|26422.7|26425.4|26422.2|26440.9|26437.7|26405.9|26402.7|1024
1583416500000|2020-03-05 13:55:00|26425.9|26422.7|26440.9|26437.7|26450.9|26447.7|26412.4|26409.2|764
1583416800000|2020-03-05 14:00:00|26440.4|26437.2|26412.4|26409.2|26440.4|26437.2|26410.4|26407.2|1067
1583417100000|2020-03-05 14:05:00|26412.9|26409.7|26366.4|26363.2|26412.9|26409.7|26347.9|26344.7|1645
1583417400000|2020-03-05 14:10:00|26365.9|26362.7|26367.4|26364.2|26392.4|26389.2|26357.9|26354.7|909
1583417700000|2020-03-05 14:15:00|26365.9|26362.7|26296.9|26293.7|26372.9|26369.7|26296.4|26293.2|2647
1583418000000|2020-03-05 14:20:00|26298.9|26295.7|26355.4|26352.2|26357.9|26354.7|26298.9|26295.7|1238
1583418300000|2020-03-05 14:25:00|26354.9|26351.7|26409.9|26406.7|26412.9|26409.7|26333.9|26330.7|1917
1583418600000|2020-03-05 14:30:00|26409.5|26407.1|26416.5|26414.1|26423|26420.6|26301|26298.6|11600
1583418900000|2020-03-05 14:35:00|26422.5|26420.1|26427.5|26425.1|26472|26469.6|26381|26378.6|6381
1583419200000|2020-03-05 14:40:00|26428|26425.6|26437.2|26434.8|26455|26452.6|26388.5|26386.1|5006
1583419500000|2020-03-05 14:45:00|26439.2|26436.8|26350.2|26347.8|26442.7|26440.3|26339.2|26336.8|6009
1583419800000|2020-03-05 14:50:00|26351.2|26348.8|26321.2|26318.8|26393.7|26391.3|26290.2|26287.8|7939
1583420100000|2020-03-05 14:55:00|26322.2|26319.8|26310.2|26307.8|26330.2|26327.8|26251.7|26249.3|5234
1583420400000|2020-03-05 15:00:00|26302.2|26299.8|26280.2|26277.8|26344.2|26341.8|26274.2|26271.8|5047
1583420700000|2020-03-05 15:05:00|26281.2|26278.8|26309.2|26306.8|26313.2|26310.8|26261.2|26258.8|3283
1583421000000|2020-03-05 15:10:00|26309.5|26307.1|26416.5|26414.1|26421.5|26419.1|26299.5|26297.1|5015
1583421300000|2020-03-05 15:15:00|26414.5|26412.1|26433|26430.6|26440.5|26438.1|26373.5|26371.1|4159
1583421600000|2020-03-05 15:20:00|26434.5|26432.1|26459|26456.6|26511|26508.6|26409|26406.6|5480
1583421900000|2020-03-05 15:25:00|26458|26455.6|26397.5|26395.1|26459.5|26457.1|26395.5|26393.1|4447
1583422200000|2020-03-05 15:30:00|26398.5|26396.1|26430.5|26428.1|26447|26444.6|26390.5|26388.1|3856
1583422500000|2020-03-05 15:35:00|26431.5|26429.1|26344.5|26342.1|26433.5|26431.1|26340.5|26338.1|3294
1583422800000|2020-03-05 15:40:00|26344|26341.6|26354.5|26352.1|26412|26409.6|26341.5|26339.1|2981
1583423100000|2020-03-05 15:45:00|26354|26351.6|26434.5|26432.1|26449|26446.6|26335|26332.6|4500
1583423400000|2020-03-05 15:50:00|26433.5|26431.1|26476.5|26474.1|26483|26480.6|26412.5|26410.1|4113
1583423700000|2020-03-05 15:55:00|26476|26473.6|26428|26425.6|26479.5|26477.1|26421|26418.6|3020
1583424000000|2020-03-05 16:00:00|26430.5|26428.1|26472|26469.6|26494|26491.6|26415|26412.6|3805
1583424300000|2020-03-05 16:05:00|26473.5|26471.1|26544.5|26542.1|26549.5|26547.1|26464.5|26462.1|4948
1583424600000|2020-03-05 16:10:00|26545.5|26543.1|26585|26582.6|26603.5|26601.1|26516.5|26514.1|5056
1583424900000|2020-03-05 16:15:00|26585.5|26583.1|26594.5|26592.1|26614.5|26612.1|26574.5|26572.1|3478
1583425200000|2020-03-05 16:20:00|26595|26592.6|26548.5|26546.1|26605.5|26603.1|26541.5|26539.1|3309
1583425500000|2020-03-05 16:25:00|26549.5|26547.1|26589.5|26587.1|26636.5|26634.1|26537.5|26535.1|4771
1583425800000|2020-03-05 16:30:00|26589|26586.6|26543.5|26541.1|26615|26612.6|26543.5|26541.1|3051
1583426100000|2020-03-05 16:35:00|26545|26542.6|26468|26465.6|26545|26542.6|26463|26460.6|3609
1583426400000|2020-03-05 16:40:00|26466.5|26464.1|26431.5|26429.1|26484.5|26482.1|26428|26425.6|3236
1583426700000|2020-03-05 16:45:00|26431|26428.6|26454.5|26452.1|26480|26477.6|26414.5|26412.1|3142
1583427000000|2020-03-05 16:50:00|26455|26452.6|26458.5|26456.1|26485.5|26483.1|26421.5|26419.1|2718
1583427300000|2020-03-05 16:55:00|26459|26456.6|26408.5|26406.1|26459|26456.6|26369.5|26367.1|3775
1583427600000|2020-03-05 17:00:00|26409.5|26407.1|26394.5|26392.1|26432|26429.6|26379.5|26377.1|2654
1583427900000|2020-03-05 17:05:00|26392.5|26390.1|26342|26339.6|26397.5|26395.1|26329|26326.6|3022
1583428200000|2020-03-05 17:10:00|26340.5|26338.1|26355.5|26353.1|26385|26382.6|26321.5|26319.1|2650
1583428500000|2020-03-05 17:15:00|26356|26353.6|26312|26309.6|26380|26377.6|26303|26300.6|3432
1583428800000|2020-03-05 17:20:00|26313|26310.6|26278.5|26276.1|26338|26335.6|26271.5|26269.1|3412
1583429100000|2020-03-05 17:25:00|26279|26276.6|26300.5|26298.1|26316.5|26314.1|26256.5|26254.1|3454
1583429400000|2020-03-05 17:30:00|26301|26298.6|26331.5|26329.1|26358.5|26356.1|26296.5|26294.1|2299
1583429700000|2020-03-05 17:35:00|26332|26329.6|26248|26245.6|26350.5|26348.1|26245|26242.6|2871
1583430000000|2020-03-05 17:40:00|26248.9|26246.5|26151.4|26149|26257.4|26255|26150.9|26148.5|6065
1583430300000|2020-03-05 17:45:00|26150.4|26148|26196.9|26194.5|26199.4|26197|26103.9|26101.5|7049
1583430600000|2020-03-05 17:50:00|26195.9|26193.5|26201.4|26199|26206.4|26204|26148.9|26146.5|3713
1583430900000|2020-03-05 17:55:00|26200.9|26198.5|26139.9|26137.5|26207.4|26205|26139.9|26137.5|2940
1583431200000|2020-03-05 18:00:00|26137.4|26135|26147.4|26145|26187.4|26185|26133.4|26131|3257
1583431500000|2020-03-05 18:05:00|26148.4|26146|26115.4|26113|26181.4|26179|26097.4|26095|3951
1583431800000|2020-03-05 18:10:00|26115.9|26113.5|26093.4|26091|26150.9|26148.5|26070.4|26068|3908
1583432100000|2020-03-05 18:15:00|26094.4|26092|26082.4|26080|26117.4|26115|26057.4|26055|3952
1583432400000|2020-03-05 18:20:00|26078.9|26076.5|26123.4|26121|26152.4|26150|26066.4|26064|3619
1583432700000|2020-03-05 18:25:00|26123.9|26121.5|26192.9|26190.5|26193.4|26191|26115.9|26113.5|2942
1583433000000|2020-03-05 18:30:00|26195.9|26193.5|26221.4|26219|26237.4|26235|26163.9|26161.5|3208
1583433300000|2020-03-05 18:35:00|26221.9|26219.5|26203.4|26201|26286.9|26284.5|26200.4|26198|3840
1583433600000|2020-03-05 18:40:00|26202.9|26200.5|26156.4|26154|26215.9|26213.5|26153.4|26151|2665
1583433900000|2020-03-05 18:45:00|26157.4|26155|26243.4|26241|26255.4|26253|26145.4|26143|3100
1583434200000|2020-03-05 18:50:00|26245.4|26243|26151.4|26149|26273.4|26271|26149.4|26147|2782
1583434500000|2020-03-05 18:55:00|26151.9|26149.5|26224.4|26222|26234.4|26232|26149.4|26147|2782
1583434800000|2020-03-05 19:00:00|26223.4|26221|26121.4|26119|26223.4|26221|26110.4|26108|2960
1583435100000|2020-03-05 19:05:00|26120.9|26118.5|26146.4|26144|26168.4|26166|26118.4|26116|2402
1583435400000|2020-03-05 19:10:00|26145.9|26143.5|26198.9|26196.5|26222.4|26220|26127.4|26125|2723
1583435700000|2020-03-05 19:15:00|26198.4|26196|26123.4|26121|26199.9|26197.5|26108.4|26106|2924
1583436000000|2020-03-05 19:20:00|26123.9|26121.5|26056.4|26054|26142.4|26140|26056.4|26054|3424
1583436300000|2020-03-05 19:25:00|26056.9|26054.5|26064.4|26062|26096.9|26094.5|26041.9|26039.5|4043
1583436600000|2020-03-05 19:30:00|26062.9|26060.5|26092.9|26090.5|26128.4|26126|26062.9|26060.5|2902
1583436900000|2020-03-05 19:35:00|26093.4|26091|26161.4|26159|26184.9|26182.5|26067.9|26065.5|3237
1583437200000|2020-03-05 19:40:00|26160.9|26158.5|26129.9|26127.5|26192.9|26190.5|26126.4|26124|2482
1583437500000|2020-03-05 19:45:00|26130.4|26128|26144.4|26142|26147.9|26145.5|26091.9|26089.5|2343
1583437800000|2020-03-05 19:50:00|26144.9|26142.5|26073.4|26071|26168.4|26166|26071.9|26069.5|2552
1583438100000|2020-03-05 19:55:00|26073.9|26071.5|26116.4|26114|26152.9|26150.5|26073.9|26071.5|2704
1583438400000|2020-03-05 20:00:00|26120.9|26118.5|26057.4|26055|26124.4|26122|26050.4|26048|2690
1583438700000|2020-03-05 20:05:00|26057.9|26055.5|26094.4|26092|26111.9|26109.5|26048.9|26046.5|3076
1583439000000|2020-03-05 20:10:00|26093.4|26091|26007.4|26005|26116.4|26114|25985.4|25983|5342
1583439300000|2020-03-05 20:15:00|26006.4|26004|26002.9|26000.5|26030.4|26028|25965.4|25963|4036
1583439600000|2020-03-05 20:20:00|26003.4|26001|25982.3|25979.9|26045.4|26043|25974.3|25971.9|3078
1583439900000|2020-03-05 20:25:00|25981.8|25979.4|26000.3|25997.9|26033.8|26031.4|25943.3|25940.9|3890
1583440200000|2020-03-05 20:30:00|25999.8|25997.4|26130.3|26127.9|26177.3|26174.9|25972.3|25969.9|5944
1583440500000|2020-03-05 20:35:00|26129.3|26126.9|26042.8|26040.4|26154.3|26151.9|26039.3|26036.9|4506
1583440800000|2020-03-05 20:40:00|26044.3|26041.9|26075.3|26072.9|26097.3|26094.9|25976.3|25973.9|5029
1583441100000|2020-03-05 20:45:00|26081.3|26078.9|26064.3|26061.9|26105.3|26102.9|26016.3|26013.9|5122
1583441400000|2020-03-05 20:50:00|26065.3|26062.9|26060.3|26057.9|26189.3|26186.9|26041.3|26038.9|8493
1583441700000|2020-03-05 20:55:00|26062.3|26059.9|26120.3|26117.9|26183.3|26180.9|26023.3|26020.9|7296
1583442000000|2020-03-05 21:00:00|26121.4|26116.8|26098.4|26093.8|26138.9|26134.3|26079.4|26074.8|2626
1583442300000|2020-03-05 21:05:00|26096.9|26092.3|26085.9|26081.3|26111.9|26107.3|26069.9|26065.3|744
1583442600000|2020-03-05 21:10:00|26085.4|26080.8|26093.3|26082.7|26112.9|26108.3|26068.9|26064.3|848
1583442900000|2020-03-05 21:15:00|26093.8|26083.2|26092.9|26082.3|26099.4|26088.8|26091.1|26080.5|0
1583443200000|2020-03-05 21:20:00|26091.6|26081|26093|26082.4|26093.1|26082.5|26086.5|26075.9|0
1583443500000|2020-03-05 21:25:00|26092.9|26082.3|26105.5|26094.9|26108.4|26097.8|26092.9|26082.3|0
1583443800000|2020-03-05 21:30:00|26102.4|26097.8|26105.4|26100.8|26105.4|26100.8|26074.4|26069.8|309
1583444100000|2020-03-05 21:35:00|26103.4|26098.8|26126.4|26121.8|26126.4|26121.8|26098.4|26093.8|162
1583444400000|2020-03-05 21:40:00|26122.4|26117.8|26134.4|26129.8|26144.4|26139.8|26122.4|26117.8|135
1583444700000|2020-03-05 21:45:00|26132.4|26127.8|26114.4|26109.8|26137.4|26132.8|26097.4|26092.8|72
1583445000000|2020-03-05 21:50:00|26108.4|26103.8|26147.4|26142.8|26150.4|26145.8|26105.4|26100.8|125
1583445300000|2020-03-05 21:55:00|26144.4|26139.8|26159.3|26148.7|26166.4|26161.8|26144.4|26139.8|125
1583445600000|2020-03-05 22:00:00|26159.5|26148.9|26162.2|26151.6|26169.4|26158.8|26156.5|26145.9|0
1583445900000|2020-03-05 22:05:00|26162.5|26151.9|26153.7|26143.1|26162.7|26152.1|26150|26139.4|0
1583446200000|2020-03-05 22:10:00|26154.7|26144.1|26157.8|26147.2|26157.9|26147.3|26151|26140.4|0
1583446500000|2020-03-05 22:15:00|26156.5|26145.9|26158.7|26148.1|26158.7|26148.1|26153.6|26143|0
1583446800000|2020-03-05 22:20:00|26158.8|26148.2|26159.4|26148.8|26159.8|26149.2|26156.8|26146.2|0
1583447100000|2020-03-05 22:25:00|26158.5|26147.9|26159.5|26148.9|26161|26150.4|26157.5|26146.9|0
1583447400000|2020-03-05 22:30:00|26156.3|26145.7|26157.8|26147.2|26158.8|26148.2|26154.9|26144.3|0
1583447700000|2020-03-05 22:35:00|26157.5|26146.9|26162.5|26151.9|26164.8|26154.2|26149.4|26138.8|0
1583448000000|2020-03-05 22:40:00|26161.2|26150.6|26155.7|26145.1|26161.2|26150.6|26152.5|26141.9|0
1583448300000|2020-03-05 22:45:00|26150.9|26140.3|26159.7|26149.1|26162.4|26151.8|26150.9|26140.3|0
1583448600000|2020-03-05 22:50:00|26159.3|26148.7|26156.4|26145.8|26161.4|26150.8|26156.1|26145.5|0
1583448900000|2020-03-05 22:55:00|26159.8|26149.2|26177.6|26167|26178.4|26167.8|26159|26148.4|0
1583449200000|2020-03-05 23:00:00|26169.4|26164.8|26172.4|26167.8|26199.9|26195.3|26141.9|26137.3|728
1583449500000|2020-03-05 23:05:00|26171.9|26167.3|26145.4|26140.8|26177.4|26172.8|26131.9|26127.3|271
1583449800000|2020-03-05 23:10:00|26144.9|26140.3|26185.9|26181.3|26196.9|26192.3|26144.9|26140.3|244
1583450100000|2020-03-05 23:15:00|26186.4|26181.8|26194.9|26190.3|26198.4|26193.8|26180.9|26176.3|144
1583450400000|2020-03-05 23:20:00|26195.4|26190.8|26190.4|26185.8|26200.4|26195.8|26182.9|26178.3|141
1583450700000|2020-03-05 23:25:00|26190.9|26186.3|26198.9|26194.3|26204.9|26200.3|26190.4|26185.8|228
1583451000000|2020-03-05 23:30:00|26198.4|26193.8|26190.4|26185.8|26208.4|26203.8|26190.4|26185.8|569
1583451300000|2020-03-05 23:35:00|26188.9|26184.3|26190.4|26185.8|26205.4|26200.8|26188.9|26184.3|237
1583451600000|2020-03-05 23:40:00|26191.9|26187.3|26199.9|26195.3|26201.9|26197.3|26184.4|26179.8|198
1583451900000|2020-03-05 23:45:00|26200.9|26196.3|26202.9|26198.3|26204.4|26199.8|26191.9|26187.3|246
1583452200000|2020-03-05 23:50:00|26203.9|26199.3|26197.9|26193.3|26207.4|26202.8|26196.4|26191.8|208
1583452500000|2020-03-05 23:55:00|26200.4|26195.8|26210.9|26206.3|26211.9|26207.3|26199.9|26195.3|203
1583366400000|2020-03-05 00:00:00|26931.6|26927|26865.1|26860.5|26934.6|26930|26857.6|26853|595
1583366700000|2020-03-05 00:05:00|26865.6|26861|26849.1|26844.5|26867.6|26863|26837.1|26832.5|492
1583367000000|2020-03-05 00:10:00|26850.6|26846|26862.6|26858|26867.6|26863|26840.1|26835.5|619
1583367300000|2020-03-05 00:15:00|26862.1|26857.5|26881.1|26876.5|26889.6|26885|26853.6|26849|780
1583367600000|2020-03-05 00:20:00|26880.6|26876|26854.6|26850|26887.6|26883|26850.6|26846|481
1583367900000|2020-03-05 00:25:00|26854.1|26849.5|26895.6|26891|26906.6|26902|26852.6|26848|640
1583368200000|2020-03-05 00:30:00|26894.1|26889.5|26919.1|26914.5|26919.6|26915|26874.6|26870|581
1583368500000|2020-03-05 00:35:00|26919.6|26915|26915.6|26911|26926.6|26922|26896.6|26892|508
1583368800000|2020-03-05 00:40:00|26915.1|26910.5|26920.6|26916|26932.6|26928|26904.6|26900|432
1583369100000|2020-03-05 00:45:00|26921.1|26916.5|26914.6|26910|26928.1|26923.5|26906.6|26902|335
1583369400000|2020-03-05 00:50:00|26913.6|26909|26878.6|26874|26913.6|26909|26860.6|26856|797
1583369700000|2020-03-05 00:55:00|26877.6|26873|26884.1|26879.5|26899.1|26894.5|26870.6|26866|423
1583370000000|2020-03-05 01:00:00|26884.6|26880|26887.1|26882.5|26904.1|26899.5|26874.6|26870|496
1583370300000|2020-03-05 01:05:00|26887.6|26883|26843.6|26839|26888.1|26883.5|26838.6|26834|886
1583370600000|2020-03-05 01:10:00|26844.1|26839.5|26835.6|26831|26854.6|26850|26831.6|26827|568
1583370900000|2020-03-05 01:15:00|26836.1|26831.5|26817.6|26813|26846.6|26842|26817.6|26813|874
1583371200000|2020-03-05 01:20:00|26818.1|26813.5|26823.6|26819|26836.6|26832|26817.6|26813|581
1583371500000|2020-03-05 01:25:00|26824.1|26819.5|26830.1|26825.5|26833.6|26829|26808.6|26804|580
1583371800000|2020-03-05 01:30:00|26830.6|26826|26822.6|26818|26833.6|26829|26810.1|26805.5|655
1583372100000|2020-03-05 01:35:00|26823.1|26818.5|26845.1|26840.5|26847.6|26843|26823.1|26818.5|832
1583372400000|2020-03-05 01:40:00|26845.6|26841|26824.6|26820|26848.1|26843.5|26822.1|26817.5|403
1583372700000|2020-03-05 01:45:00|26822.6|26818|26786.1|26781.5|26823.6|26819|26768.1|26763.5|1231
1583373000000|2020-03-05 01:50:00|26787.6|26783|26804.6|26800|26805.6|26801|26779.1|26774.5|450
1583373300000|2020-03-05 01:55:00|26803.6|26799|26800.6|26796|26809.6|26805|26792.6|26788|318
1583373600000|2020-03-05 02:00:00|26802.6|26798|26812.1|26807.5|26814.1|26809.5|26791.6|26787|450
1583373900000|2020-03-05 02:05:00|26811.6|26807|26784.6|26780|26812.6|26808|26776.6|26772|724
1583374200000|2020-03-05 02:10:00|26784.1|26779.5|26791.6|26787|26793.6|26789|26775.6|26771|348
1583374500000|2020-03-05 02:15:00|26791.1|26786.5|26776.6|26772|26791.6|26787|26766.6|26762|390
1583374800000|2020-03-05 02:20:00|26775.6|26771|26781.6|26777|26782.6|26778|26771.1|26766.5|349
1583375100000|2020-03-05 02:25:00|26782.1|26777.5|26798.6|26794|26798.6|26794|26778.6|26774|636
1583375400000|2020-03-05 02:30:00|26799.1|26794.5|26826.6|26822|26828.6|26824|26793.1|26788.5|645
1583375700000|2020-03-05 02:35:00|26827.1|26822.5|26811.1|26806.5|26828.1|26823.5|26809.6|26805|775
1583376000000|2020-03-05 02:40:00|26811.6|26807|26819.1|26814.5|26822.6|26818|26797.6|26793|335
1583376300000|2020-03-05 02:45:00|26818.1|26813.5|26853.6|26849|26859.1|26854.5|26818.1|26813.5|669
1583376600000|2020-03-05 02:50:00|26853.1|26848.5|26829.1|26824.5|26855.6|26851|26826.1|26821.5|434
1583376900000|2020-03-05 02:55:00|26828.6|26824|26855.1|26850.5|26857.1|26852.5|26817.6|26813|436
1583377200000|2020-03-05 03:00:00|26855.6|26851|26839.6|26835|26863.6|26859|26837.1|26832.5|593
1583377500000|2020-03-05 03:05:00|26838.6|26834|26814.1|26809.5|26842.6|26838|26813.1|26808.5|513
1583377800000|2020-03-05 03:10:00|26814.6|26810|26817.6|26813|26827.6|26823|26809.1|26804.5|383
1583378100000|2020-03-05 03:15:00|26818.1|26813.5|26820.6|26816|26833.6|26829|26812.1|26807.5|322
1583378400000|2020-03-05 03:20:00|26820.1|26815.5|26833.1|26828.5|26847.1|26842.5|26809.6|26805|341
1583378700000|2020-03-05 03:25:00|26833.6|26829|26820.6|26816|26835.6|26831|26810.6|26806|187
1583379000000|2020-03-05 03:30:00|26820.1|26815.5|26806.6|26802|26823.1|26818.5|26796.6|26792|304
1583379300000|2020-03-05 03:35:00|26807.1|26802.5|26795.6|26791|26807.6|26803|26781.6|26777|447
1583379600000|2020-03-05 03:40:00|26796.1|26791.5|26773.6|26769|26805.6|26801|26762.1|26757.5|634
1583379900000|2020-03-05 03:45:00|26773.1|26768.5|26758.6|26754|26777.6|26773|26756.6|26752|629
1583380200000|2020-03-05 03:50:00|26759.6|26755|26764.6|26760|26773.6|26769|26752.1|26747.5|367
1583380500000|2020-03-05 03:55:00|26765.1|26760.5|26754.1|26749.5|26769.6|26765|26751.6|26747|402
1583380800000|2020-03-05 04:00:00|26753.6|26749|26777.6|26773|26782.6|26778|26752.1|26747.5|360
1583381100000|2020-03-05 04:05:00|26778.1|26773.5|26781.6|26777|26783.6|26779|26769.1|26764.5|219
1583381400000|2020-03-05 04:10:00|26781.1|26776.5|26777.6|26773|26786.1|26781.5|26771.6|26767|213
1583381700000|2020-03-05 04:15:00|26777.1|26772.5|26762.6|26758|26780.1|26775.5|26756.6|26752|248
1583382000000|2020-03-05 04:20:00|26763.1|26758.5|26785.6|26781|26791.1|26786.5|26763.1|26758.5|245
1583382300000|2020-03-05 04:25:00|26786.1|26781.5|26782.6|26778|26791.6|26787|26779.6|26775|148
1583382600000|2020-03-05 04:30:00|26782.1|26777.5|26781.6|26777|26789.6|26785|26779.6|26775|132
1583382900000|2020-03-05 04:35:00|26781.1|26776.5|26784.6|26780|26793.6|26789|26776.1|26771.5|145
1583383200000|2020-03-05 04:40:00|26784.1|26779.5|26766.6|26762|26784.1|26779.5|26759.6|26755|257
1583383500000|2020-03-05 04:45:00|26766.1|26761.5|26780.6|26776|26781.6|26777|26765.6|26761|209
1583383800000|2020-03-05 04:50:00|26780.1|26775.5|26787.1|26782.5|26789.6|26785|26770.6|26766|115
1583384100000|2020-03-05 04:55:00|26787.6|26783|26781.6|26777|26788.6|26784|26779.1|26774.5|78
1583384400000|2020-03-05 05:00:00|26782.6|26778|26803.6|26799|26808.6|26804|26782.6|26778|426
1583384700000|2020-03-05 05:05:00|26802.1|26797.5|26812.6|26808|26816.6|26812|26801.6|26797|336
1583385000000|2020-03-05 05:10:00|26812.1|26807.5|26844.6|26840|26854.1|26849.5|26807.6|26803|931
1583385300000|2020-03-05 05:15:00|26845.1|26840.5|26843.6|26839|26850.6|26846|26831.1|26826.5|433
1583385600000|2020-03-05 05:20:00|26843.1|26838.5|26835.6|26831|26843.1|26838.5|26829.6|26825|211
1583385900000|2020-03-05 05:25:00|26835.1|26830.5|26855.6|26851|26859.1|26854.5|26829.6|26825|360
1583386200000|2020-03-05 05:30:00|26856.1|26851.5|26873.6|26869|26874.6|26870|26847.6|26843|519
1583386500000|2020-03-05 05:35:00|26872.6|26868|26888.6|26884|26888.6|26884|26862.6|26858|599
1583386800000|2020-03-05 05:40:00|26888.1|26883.5|26871.6|26867|26889.6|26885|26870.6|26866|296
1583387100000|2020-03-05 05:45:00|26872.6|26868|26882.6|26878|26886.6|26882|26865.6|26861|259
1583387400000|2020-03-05 05:50:00|26883.6|26879|26889.6|26885|26890.1|26885.5|26874.6|26870|355
1583387700000|2020-03-05 05:55:00|26889.1|26884.5|26890.6|26886|26910.6|26906|26886.6|26882|728
1583388000000|2020-03-05 06:00:00|26885.6|26881|26880.6|26876|26891.6|26887|26875.1|26870.5|386
1583388300000|2020-03-05 06:05:00|26881.1|26876.5|26873.6|26869|26891.1|26886.5|26873.6|26869|281
1583388600000|2020-03-05 06:10:00|26874.1|26869.5|26857.1|26852.5|26875.6|26871|26852.1|26847.5|522
1583388900000|2020-03-05 06:15:00|26857.6|26853|26868.6|26864|26877.6|26873|26844.6|26840|514
1583389200000|2020-03-05 06:20:00|26869.1|26864.5|26842.6|26838|26869.1|26864.5|26839.6|26835|270
1583389500000|2020-03-05 06:25:00|26843.1|26838.5|26843.6|26839|26855.6|26851|26841.6|26837|213
1583389800000|2020-03-05 06:30:00|26844.1|26839.5|26854.6|26850|26862.1|26857.5|26827.6|26823|643
1583390100000|2020-03-05 06:35:00|26855.1|26850.5|26847.1|26842.5|26871.6|26867|26837.6|26833|351
1583390400000|2020-03-05 06:40:00|26848.6|26844|26861.6|26857|26864.6|26860|26848.6|26844|258
1583390700000|2020-03-05 06:45:00|26861.1|26856.5|26833.6|26829|26861.1|26856.5|26830.6|26826|401
1583391000000|2020-03-05 06:50:00|26834.6|26830|26827.6|26823|26839.6|26835|26817.6|26813|449
1583391300000|2020-03-05 06:55:00|26827.1|26822.5|26802.6|26798|26828.1|26823.5|26793.6|26789|535
1583391600000|2020-03-05 07:00:00|26800.6|26796|26793.6|26789|26804.1|26799.5|26777.6|26773|1010
1583391900000|2020-03-05 07:05:00|26793.1|26788.5|26761.6|26757|26793.6|26789|26756.1|26751.5|993
1583392200000|2020-03-05 07:10:00|26760.6|26756|26737.6|26733|26762.6|26758|26720.6|26716|1226
1583392500000|2020-03-05 07:15:00|26737.1|26732.5|26750.6|26746|26761.6|26757|26724.1|26719.5|695
1583392800000|2020-03-05 07:20:00|26751.1|26746.5|26778.6|26774|26789.1|26784.5|26750.6|26746|589
1583393100000|2020-03-05 07:25:00|26777.1|26772.5|26760.6|26756|26777.1|26772.5|26753.6|26749|469
1583393400000|2020-03-05 07:30:00|26760.1|26755.5|26782.6|26778|26783.1|26778.5|26739.6|26735|483
1583393700000|2020-03-05 07:35:00|26783.6|26779|26782.1|26777.5|26793.1|26788.5|26776.1|26771.5|492
1583394000000|2020-03-05 07:40:00|26782.6|26778|26772.6|26768|26789.6|26785|26764.6|26760|366
1583394300000|2020-03-05 07:45:00|26772.1|26767.5|26771.6|26767|26794.6|26790|26765.6|26761|424
1583394600000|2020-03-05 07:50:00|26771.1|26766.5|26780.6|26776|26787.6|26783|26759.6|26755|429
1583394900000|2020-03-05 07:55:00|26780.1|26775.5|26778.6|26774|26789.6|26785|26762.6|26758|523
1583395200000|2020-03-05 08:00:00|26777.9|26774.7|26728.9|26725.7|26782.4|26779.2|26728.4|26725.2|1533
1583395500000|2020-03-05 08:05:00|26727.9|26724.7|26766.9|26763.7|26770.4|26767.2|26723.9|26720.7|1316
1583395800000|2020-03-05 08:10:00|26763.4|26760.2|26738.4|26735.2|26764.4|26761.2|26730.9|26727.7|650
1583396100000|2020-03-05 08:15:00|26737.9|26734.7|26723.9|26720.7|26755.4|26752.2|26721.4|26718.2|818
1583396400000|2020-03-05 08:20:00|26723.4|26720.2|26706.9|26703.7|26723.9|26720.7|26685.9|26682.7|1446
1583396700000|2020-03-05 08:25:00|26706.4|26703.2|26688.9|26685.7|26716.9|26713.7|26678.9|26675.7|959
1583397000000|2020-03-05 08:30:00|26688.4|26685.2|26671.4|26668.2|26693.9|26690.7|26649.9|26646.7|1419
1583397300000|2020-03-05 08:35:00|26670.9|26667.7|26665.9|26662.7|26693.9|26690.7|26655.4|26652.2|959
1583397600000|2020-03-05 08:40:00|26665.4|26662.2|26667.4|26664.2|26691.4|26688.2|26657.4|26654.2|840
1583397900000|2020-03-05 08:45:00|26664.9|26661.7|26672.9|26669.7|26685.9|26682.7|26659.4|26656.2|608
1583398200000|2020-03-05 08:50:00|26673.9|26670.7|26706.9|26703.7|26710.9|26707.7|26661.9|26658.7|835
1583398500000|2020-03-05 08:55:00|26706.4|26703.2|26642.9|26639.7|26707.9|26704.7|26641.9|26638.7|951
1583398800000|2020-03-05 09:00:00|26641.9|26638.7|26634.9|26631.7|26651.9|26648.7|26619.9|26616.7|1547
1583399100000|2020-03-05 09:05:00|26634.4|26631.2|26595.4|26592.2|26634.9|26631.7|26579.9|26576.7|2152
1583399400000|2020-03-05 09:10:00|26595.9|26592.7|26621.9|26618.7|26631.9|26628.7|26589.9|26586.7|1350
1583399700000|2020-03-05 09:15:00|26623.9|26620.7|26642.4|26639.2|26650.4|26647.2|26611.9|26608.7|1009
1583400000000|2020-03-05 09:20:00|26642.9|26639.7|26616.9|26613.7|26648.4|26645.2|26609.4|26606.2|1035
1583400300000|2020-03-05 09:25:00|26617.9|26614.7|26584.9|26581.7|26617.9|26614.7|26578.9|26575.7|951
1583400600000|2020-03-05 09:30:00|26585.4|26582.2|26581.9|26578.7|26603.4|26600.2|26578.9|26575.7|850
1583400900000|2020-03-05 09:35:00|26582.4|26579.2|26615.4|26612.2|26625.9|26622.7|26582.4|26579.2|1658
1583401200000|2020-03-05 09:40:00|26614.9|26611.7|26591.9|26588.7|26614.9|26611.7|26579.4|26576.2|890
1583401500000|2020-03-05 09:45:00|26592.4|26589.2|26626.9|26623.7|26634.9|26631.7|26587.9|26584.7|1003
1583401800000|2020-03-05 09:50:00|26626.4|26623.2|26628.4|26625.2|26641.9|26638.7|26611.4|26608.2|842
1583402100000|2020-03-05 09:55:00|26628.9|26625.7|26624.4|26621.2|26634.9|26631.7|26603.4|26600.2|886
1583402400000|2020-03-05 10:00:00|26624.9|26621.7|26625.9|26622.7|26626.9|26623.7|26589.4|26586.2|877
1583402700000|2020-03-05 10:05:00|26625.4|26622.2|26570.9|26567.7|26629.9|26626.7|26552.4|26549.2|1370
1583403000000|2020-03-05 10:10:00|26571.4|26568.2|26528.9|26525.7|26572.9|26569.7|26528.9|26525.7|1234
1583403300000|2020-03-05 10:15:00|26529.9|26526.7|26519.4|26516.2|26549.4|26546.2|26518.4|26515.2|1362
1583403600000|2020-03-05 10:20:00|26519.9|26516.7|26506.4|26503.2|26529.9|26526.7|26498.9|26495.7|1249
1583403900000|2020-03-05 10:25:00|26507.9|26504.7|26497.9|26494.7|26525.9|26522.7|26486.4|26483.2|1358
1583404200000|2020-03-05 10:30:00|26497.4|26494.2|26552.9|26549.7|26560.9|26557.7|26494.9|26491.7|2058
1583404500000|2020-03-05 10:35:00|26552.4|26549.2|26536.9|26533.7|26559.9|26556.7|26536.9|26533.7|797
1583404800000|2020-03-05 10:40:00|26538.9|26535.7|26528.9|26525.7|26538.9|26535.7|26508.9|26505.7|1016
1583405100000|2020-03-05 10:45:00|26529.4|26526.2|26553.9|26550.7|26564.9|26561.7|26521.9|26518.7|1058
1583405400000|2020-03-05 10:50:00|26552.9|26549.7|26509.4|26506.2|26566.9|26563.7|26507.4|26504.2|984
1583405700000|2020-03-05 10:55:00|26508.9|26505.7|26502.9|26499.7|26517.9|26514.7|26481.9|26478.7|1209
1583406000000|2020-03-05 11:00:00|26503.4|26500.2|26543.4|26540.2|26557.4|26554.2|26502.4|26499.2|1271
1583406300000|2020-03-05 11:05:00|26542.4|26539.2|26559.9|26556.7|26560.4|26557.2|26521.9|26518.7|1182
1583406600000|2020-03-05 11:10:00|26558.9|26555.7|26573.9|26570.7|26585.9|26582.7|26552.9|26549.7|1308
1583406900000|2020-03-05 11:15:00|26575.4|26572.2|26551.9|26548.7|26586.9|26583.7|26549.4|26546.2|829
1583407200000|2020-03-05 11:20:00|26551.4|26548.2|26530.9|26527.7|26567.9|26564.7|26517.4|26514.2|1094
1583407500000|2020-03-05 11:25:00|26531.9|26528.7|26495.4|26492.2|26541.4|26538.2|26488.9|26485.7|989
1583407800000|2020-03-05 11:30:00|26494.9|26491.7|26477.9|26474.7|26514.9|26511.7|26460.4|26457.2|1207
1583408100000|2020-03-05 11:35:00|26477.4|26474.2|26507.4|26504.2|26517.9|26514.7|26456.4|26453.2|1146
1583408400000|2020-03-05 11:40:00|26506.9|26503.7|26532.9|26529.7|26542.4|26539.2|26504.4|26501.2|939
1583408700000|2020-03-05 11:45:00|26533.4|26530.2|26533.4|26530.2|26541.9|26538.7|26502.4|26499.2|984
1583409000000|2020-03-05 11:50:00|26532.9|26529.7|26509.9|26506.7|26553.4|26550.2|26498.9|26495.7|711
1583409300000|2020-03-05 11:55:00|26509.4|26506.2|26537.9|26534.7|26544.4|26541.2|26508.4|26505.2|595
1583409600000|2020-03-05 12:00:00|26539.4|26536.2|26509.4|26506.2|26542.4|26539.2|26490.9|26487.7|870
1583409900000|2020-03-05 12:05:00|26508.4|26505.2|26525.4|26522.2|26543.9|26540.7|26508.4|26505.2|579
1583410200000|2020-03-05 12:10:00|26525.9|26522.7|26533.9|26530.7|26537.4|26534.2|26500.4|26497.2|644
1583410500000|2020-03-05 12:15:00|26533.4|26530.2|26524.4|26521.2|26550.9|26547.7|26524.4|26521.2|575
1583410800000|2020-03-05 12:20:00|26526.4|26523.2|26552.4|26549.2|26553.9|26550.7|26523.9|26520.7|467
1583411100000|2020-03-05 12:25:00|26552.9|26549.7|26563.4|26560.2|26577.9|26574.7|26537.4|26534.2|1130
1583411400000|2020-03-05 12:30:00|26562.9|26559.7|26515.9|26512.7|26573.4|26570.2|26509.9|26506.7|1215
1583411700000|2020-03-05 12:35:00|26515.4|26512.2|26504.9|26501.7|26525.4|26522.2|26487.9|26484.7|918
1583412000000|2020-03-05 12:40:00|26504.4|26501.2|26539.9|26536.7|26545.4|26542.2|26500.9|26497.7|967
1583412300000|2020-03-05 12:45:00|26537.9|26534.7|26513.9|26510.7|26548.4|26545.2|26513.9|26510.7|799
1583412600000|2020-03-05 12:50:00|26514.4|26511.2|26526.9|26523.7|26528.9|26525.7|26497.9|26494.7|907
1583412900000|2020-03-05 12:55:00|26527.4|26524.2|26492.9|26489.7|26542.4|26539.2|26492.4|26489.2|1108
1583413200000|2020-03-05 13:00:00|26493.4|26490.2|26459.9|26456.7|26506.9|26503.7|26446.4|26443.2|1399
1583413500000|2020-03-05 13:05:00|26461.9|26458.7|26467.4|26464.2|26473.9|26470.7|26454.9|26451.7|902
1583413800000|2020-03-05 13:10:00|26468.9|26465.7|26513.9|26510.7|26518.4|26515.2|26465.4|26462.2|827
1583414100000|2020-03-05 13:15:00|26513.4|26510.2|26466.9|26463.7|26517.9|26514.7|26462.9|26459.7|756
1583414400000|2020-03-05 13:20:00|26466.4|26463.2|26372.9|26369.7|26466.4|26463.2|26343.9|26340.7|3377
1583414700000|2020-03-05 13:25:00|26372.4|26369.2|26358.9|26355.7|26379.9|26376.7|26329.4|26326.2|2314
1583415000000|2020-03-05 13:30:00|26359.4|26356.2|26363.9|26360.7|26370.9|26367.7|26331.4|26328.2|1334
1583415300000|2020-03-05 13:35:00|26363.4|26360.2|26392.9|26389.7|26406.9|26403.7|26353.9|26350.7|1641
1583415600000|2020-03-05 13:40:00|26392.4|26389.2|26410.9|26407.7|26414.9|26411.7|26384.4|26381.2|1180
1583415900000|2020-03-05 13:45:00|26411.4|26408.2|26423.9|26420.7|26470.9|26467.7|26408.4|26405.2|1880
1583416200000|2020-03-05 13:50:00|26425.9|26422.7|26425.4|26422.2|26440.9|26437.7|26405.9|26402.7|1024
1583416500000|2020-03-05 13:55:00|26425.9|26422.7|26440.9|26437.7|26450.9|26447.7|26412.4|26409.2|764
1583416800000|2020-03-05 14:00:00|26440.4|26437.2|26412.4|26409.2|26440.4|26437.2|26410.4|26407.2|1067
1583417100000|2020-03-05 14:05:00|26412.9|26409.7|26366.4|26363.2|26412.9|26409.7|26347.9|26344.7|1645
1583417400000|2020-03-05 14:10:00|26365.9|26362.7|26367.4|26364.2|26392.4|26389.2|26357.9|26354.7|909
1583417700000|2020-03-05 14:15:00|26365.9|26362.7|26296.9|26293.7|26372.9|26369.7|26296.4|26293.2|2647
1583418000000|2020-03-05 14:20:00|26298.9|26295.7|26355.4|26352.2|26357.9|26354.7|26298.9|26295.7|1238
1583418300000|2020-03-05 14:25:00|26354.9|26351.7|26409.9|26406.7|26412.9|26409.7|26333.9|26330.7|1917
1583418600000|2020-03-05 14:30:00|26409.5|26407.1|26416.5|26414.1|26423|26420.6|26301|26298.6|11600
1583418900000|2020-03-05 14:35:00|26422.5|26420.1|26427.5|26425.1|26472|26469.6|26381|26378.6|6381
1583419200000|2020-03-05 14:40:00|26428|26425.6|26437.2|26434.8|26455|26452.6|26388.5|26386.1|5006
1583419500000|2020-03-05 14:45:00|26439.2|26436.8|26350.2|26347.8|26442.7|26440.3|26339.2|26336.8|6009
1583419800000|2020-03-05 14:50:00|26351.2|26348.8|26321.2|26318.8|26393.7|26391.3|26290.2|26287.8|7939
1583420100000|2020-03-05 14:55:00|26322.2|26319.8|26310.2|26307.8|26330.2|26327.8|26251.7|26249.3|5234
1583420400000|2020-03-05 15:00:00|26302.2|26299.8|26280.2|26277.8|26344.2|26341.8|26274.2|26271.8|5047
1583420700000|2020-03-05 15:05:00|26281.2|26278.8|26309.2|26306.8|26313.2|26310.8|26261.2|26258.8|3283
1583421000000|2020-03-05 15:10:00|26309.5|26307.1|26416.5|26414.1|26421.5|26419.1|26299.5|26297.1|5015
1583421300000|2020-03-05 15:15:00|26414.5|26412.1|26433|26430.6|26440.5|26438.1|26373.5|26371.1|4159
1583421600000|2020-03-05 15:20:00|26434.5|26432.1|26459|26456.6|26511|26508.6|26409|26406.6|5480
1583421900000|2020-03-05 15:25:00|26458|26455.6|26397.5|26395.1|26459.5|26457.1|26395.5|26393.1|4447
1583422200000|2020-03-05 15:30:00|26398.5|26396.1|26430.5|26428.1|26447|26444.6|26390.5|26388.1|3856
1583422500000|2020-03-05 15:35:00|26431.5|26429.1|26344.5|26342.1|26433.5|26431.1|26340.5|26338.1|3294
1583422800000|2020-03-05 15:40:00|26344|26341.6|26354.5|26352.1|26412|26409.6|26341.5|26339.1|2981
1583423100000|2020-03-05 15:45:00|26354|26351.6|26434.5|26432.1|26449|26446.6|26335|26332.6|4500
1583423400000|2020-03-05 15:50:00|26433.5|26431.1|26476.5|26474.1|26483|26480.6|26412.5|26410.1|4113
1583423700000|2020-03-05 15:55:00|26476|26473.6|26428|26425.6|26479.5|26477.1|26421|26418.6|3020
1583424000000|2020-03-05 16:00:00|26430.5|26428.1|26472|26469.6|26494|26491.6|26415|26412.6|3805
1583424300000|2020-03-05 16:05:00|26473.5|26471.1|26544.5|26542.1|26549.5|26547.1|26464.5|26462.1|4948
1583424600000|2020-03-05 16:10:00|26545.5|26543.1|26585|26582.6|26603.5|26601.1|26516.5|26514.1|5056
1583424900000|2020-03-05 16:15:00|26585.5|26583.1|26594.5|26592.1|26614.5|26612.1|26574.5|26572.1|3478
1583425200000|2020-03-05 16:20:00|26595|26592.6|26548.5|26546.1|26605.5|26603.1|26541.5|26539.1|3309
1583425500000|2020-03-05 16:25:00|26549.5|26547.1|26589.5|26587.1|26636.5|26634.1|26537.5|26535.1|4771
1583425800000|2020-03-05 16:30:00|26589|26586.6|26543.5|26541.1|26615|26612.6|26543.5|26541.1|3051
1583426100000|2020-03-05 16:35:00|26545|26542.6|26468|26465.6|26545|26542.6|26463|26460.6|3609
1583426400000|2020-03-05 16:40:00|26466.5|26464.1|26431.5|26429.1|26484.5|26482.1|26428|26425.6|3236
1583426700000|2020-03-05 16:45:00|26431|26428.6|26454.5|26452.1|26480|26477.6|26414.5|26412.1|3142
1583427000000|2020-03-05 16:50:00|26455|26452.6|26458.5|26456.1|26485.5|26483.1|26421.5|26419.1|2718
1583427300000|2020-03-05 16:55:00|26459|26456.6|26408.5|26406.1|26459|26456.6|26369.5|26367.1|3775
1583427600000|2020-03-05 17:00:00|26409.5|26407.1|26394.5|26392.1|26432|26429.6|26379.5|26377.1|2654
1583427900000|2020-03-05 17:05:00|26392.5|26390.1|26342|26339.6|26397.5|26395.1|26329|26326.6|3022
1583428200000|2020-03-05 17:10:00|26340.5|26338.1|26355.5|26353.1|26385|26382.6|26321.5|26319.1|2650
1583428500000|2020-03-05 17:15:00|26356|26353.6|26312|26309.6|26380|26377.6|26303|26300.6|3432
1583428800000|2020-03-05 17:20:00|26313|26310.6|26278.5|26276.1|26338|26335.6|26271.5|26269.1|3412
1583429100000|2020-03-05 17:25:00|26279|26276.6|26300.5|26298.1|26316.5|26314.1|26256.5|26254.1|3454
1583429400000|2020-03-05 17:30:00|26301|26298.6|26331.5|26329.1|26358.5|26356.1|26296.5|26294.1|2299
1583429700000|2020-03-05 17:35:00|26332|26329.6|26248|26245.6|26350.5|26348.1|26245|26242.6|2871
1583430000000|2020-03-05 17:40:00|26248.9|26246.5|26151.4|26149|26257.4|26255|26150.9|26148.5|6065
1583430300000|2020-03-05 17:45:00|26150.4|26148|26196.9|26194.5|26199.4|26197|26103.9|26101.5|7049
1583430600000|2020-03-05 17:50:00|26195.9|26193.5|26201.4|26199|26206.4|26204|26148.9|26146.5|3713
1583430900000|2020-03-05 17:55:00|26200.9|26198.5|26139.9|26137.5|26207.4|26205|26139.9|26137.5|2940
1583431200000|2020-03-05 18:00:00|26137.4|26135|26147.4|26145|26187.4|26185|26133.4|26131|3257
1583431500000|2020-03-05 18:05:00|26148.4|26146|26115.4|26113|26181.4|26179|26097.4|26095|3951
1583431800000|2020-03-05 18:10:00|26115.9|26113.5|26093.4|26091|26150.9|26148.5|26070.4|26068|3908
1583432100000|2020-03-05 18:15:00|26094.4|26092|26082.4|26080|26117.4|26115|26057.4|26055|3952
1583432400000|2020-03-05 18:20:00|26078.9|26076.5|26123.4|26121|26152.4|26150|26066.4|26064|3619
1583432700000|2020-03-05 18:25:00|26123.9|26121.5|26192.9|26190.5|26193.4|26191|26115.9|26113.5|2942
1583433000000|2020-03-05 18:30:00|26195.9|26193.5|26221.4|26219|26237.4|26235|26163.9|26161.5|3208
1583433300000|2020-03-05 18:35:00|26221.9|26219.5|26203.4|26201|26286.9|26284.5|26200.4|26198|3840
1583433600000|2020-03-05 18:40:00|26202.9|26200.5|26156.4|26154|26215.9|26213.5|26153.4|26151|2665
1583433900000|2020-03-05 18:45:00|26157.4|26155|26243.4|26241|26255.4|26253|26145.4|26143|3100
1583434200000|2020-03-05 18:50:00|26245.4|26243|26151.4|26149|26273.4|26271|26149.4|26147|2782
1583434500000|2020-03-05 18:55:00|26151.9|26149.5|26224.4|26222|26234.4|26232|26149.4|26147|2782
1583434800000|2020-03-05 19:00:00|26223.4|26221|26121.4|26119|26223.4|26221|26110.4|26108|2960
1583435100000|2020-03-05 19:05:00|26120.9|26118.5|26146.4|26144|26168.4|26166|26118.4|26116|2402
1583435400000|2020-03-05 19:10:00|26145.9|26143.5|26198.9|26196.5|26222.4|26220|26127.4|26125|2723
1583435700000|2020-03-05 19:15:00|26198.4|26196|26123.4|26121|26199.9|26197.5|26108.4|26106|2924
1583436000000|2020-03-05 19:20:00|26123.9|26121.5|26056.4|26054|26142.4|26140|26056.4|26054|3424
1583436300000|2020-03-05 19:25:00|26056.9|26054.5|26064.4|26062|26096.9|26094.5|26041.9|26039.5|4043
1583436600000|2020-03-05 19:30:00|26062.9|26060.5|26092.9|26090.5|26128.4|26126|26062.9|26060.5|2902
1583436900000|2020-03-05 19:35:00|26093.4|26091|26161.4|26159|26184.9|26182.5|26067.9|26065.5|3237
1583437200000|2020-03-05 19:40:00|26160.9|26158.5|26129.9|26127.5|26192.9|26190.5|26126.4|26124|2482
1583437500000|2020-03-05 19:45:00|26130.4|26128|26144.4|26142|26147.9|26145.5|26091.9|26089.5|2343
1583437800000|2020-03-05 19:50:00|26144.9|26142.5|26073.4|26071|26168.4|26166|26071.9|26069.5|2552
1583438100000|2020-03-05 19:55:00|26073.9|26071.5|26116.4|26114|26152.9|26150.5|26073.9|26071.5|2704
1583438400000|2020-03-05 20:00:00|26120.9|26118.5|26057.4|26055|26124.4|26122|26050.4|26048|2690
1583438700000|2020-03-05 20:05:00|26057.9|26055.5|26094.4|26092|26111.9|26109.5|26048.9|26046.5|3076
1583439000000|2020-03-05 20:10:00|26093.4|26091|26007.4|26005|26116.4|26114|25985.4|25983|5342
1583439300000|2020-03-05 20:15:00|26006.4|26004|26002.9|26000.5|26030.4|26028|25965.4|25963|4036
1583439600000|2020-03-05 20:20:00|26003.4|26001|25982.3|25979.9|26045.4|26043|25974.3|25971.9|3078
1583439900000|2020-03-05 20:25:00|25981.8|25979.4|26000.3|25997.9|26033.8|26031.4|25943.3|25940.9|3890
1583440200000|2020-03-05 20:30:00|25999.8|25997.4|26130.3|26127.9|26177.3|26174.9|25972.3|25969.9|5944
1583440500000|2020-03-05 20:35:00|26129.3|26126.9|26042.8|26040.4|26154.3|26151.9|26039.3|26036.9|4506
1583440800000|2020-03-05 20:40:00|26044.3|26041.9|26075.3|26072.9|26097.3|26094.9|25976.3|25973.9|5029
1583441100000|2020-03-05 20:45:00|26081.3|26078.9|26064.3|26061.9|26105.3|26102.9|26016.3|26013.9|5122
1583441400000|2020-03-05 20:50:00|26065.3|26062.9|26060.3|26057.9|26189.3|26186.9|26041.3|26038.9|8493
1583441700000|2020-03-05 20:55:00|26062.3|26059.9|26120.3|26117.9|26183.3|26180.9|26023.3|26020.9|7296
1583442000000|2020-03-05 21:00:00|26121.4|26116.8|26098.4|26093.8|26138.9|26134.3|26079.4|26074.8|2626
1583442300000|2020-03-05 21:05:00|26096.9|26092.3|26085.9|26081.3|26111.9|26107.3|26069.9|26065.3|744
1583442600000|2020-03-05 21:10:00|26085.4|26080.8|26093.3|26082.7|26112.9|26108.3|26068.9|26064.3|848
1583442900000|2020-03-05 21:15:00|26093.8|26083.2|26092.9|26082.3|26099.4|26088.8|26091.1|26080.5|0
1583443200000|2020-03-05 21:20:00|26091.6|26081|26093|26082.4|26093.1|26082.5|26086.5|26075.9|0
1583443500000|2020-03-05 21:25:00|26092.9|26082.3|26105.5|26094.9|26108.4|26097.8|26092.9|26082.3|0
1583443800000|2020-03-05 21:30:00|26102.4|26097.8|26105.4|26100.8|26105.4|26100.8|26074.4|26069.8|309
1583444100000|2020-03-05 21:35:00|26103.4|26098.8|26126.4|26121.8|26126.4|26121.8|26098.4|26093.8|162
1583444400000|2020-03-05 21:40:00|26122.4|26117.8|26134.4|26129.8|26144.4|26139.8|26122.4|26117.8|135
1583444700000|2020-03-05 21:45:00|26132.4|26127.8|26114.4|26109.8|26137.4|26132.8|26097.4|26092.8|72
1583445000000|2020-03-05 21:50:00|26108.4|26103.8|26147.4|26142.8|26150.4|26145.8|26105.4|26100.8|125
1583445300000|2020-03-05 21:55:00|26144.4|26139.8|26159.3|26148.7|26166.4|26161.8|26144.4|26139.8|125
1583445600000|2020-03-05 22:00:00|26159.5|26148.9|26162.2|26151.6|26169.4|26158.8|26156.5|26145.9|0
1583445900000|2020-03-05 22:05:00|26162.5|26151.9|26153.7|26143.1|26162.7|26152.1|26150|26139.4|0
1583446200000|2020-03-05 22:10:00|26154.7|26144.1|26157.8|26147.2|26157.9|26147.3|26151|26140.4|0
1583446500000|2020-03-05 22:15:00|26156.5|26145.9|26158.7|26148.1|26158.7|26148.1|26153.6|26143|0
1583446800000|2020-03-05 22:20:00|26158.8|26148.2|26159.4|26148.8|26159.8|26149.2|26156.8|26146.2|0
1583447100000|2020-03-05 22:25:00|26158.5|26147.9|26159.5|26148.9|26161|26150.4|26157.5|26146.9|0
1583447400000|2020-03-05 22:30:00|26156.3|26145.7|26157.8|26147.2|26158.8|26148.2|26154.9|26144.3|0
1583447700000|2020-03-05 22:35:00|26157.5|26146.9|26162.5|26151.9|26164.8|26154.2|26149.4|26138.8|0
1583448000000|2020-03-05 22:40:00|26161.2|26150.6|26155.7|26145.1|26161.2|26150.6|26152.5|26141.9|0
1583448300000|2020-03-05 22:45:00|26150.9|26140.3|26159.7|26149.1|26162.4|26151.8|26150.9|26140.3|0
1583448600000|2020-03-05 22:50:00|26159.3|26148.7|26156.4|26145.8|26161.4|26150.8|26156.1|26145.5|0
1583448900000|2020-03-05 22:55:00|26159.8|26149.2|26177.6|26167|26178.4|26167.8|26159|26148.4|0
1583449200000|2020-03-05 23:00:00|26169.4|26164.8|26172.4|26167.8|26199.9|26195.3|26141.9|26137.3|728
1583449500000|2020-03-05 23:05:00|26171.9|26167.3|26145.4|26140.8|26177.4|26172.8|26131.9|26127.3|271
1583449800000|2020-03-05 23:10:00|26144.9|26140.3|26185.9|26181.3|26196.9|26192.3|26144.9|26140.3|244
1583450100000|2020-03-05 23:15:00|26186.4|26181.8|26194.9|26190.3|26198.4|26193.8|26180.9|26176.3|144
1583450400000|2020-03-05 23:20:00|26195.4|26190.8|26190.4|26185.8|26200.4|26195.8|26182.9|26178.3|141
1583450700000|2020-03-05 23:25:00|26190.9|26186.3|26198.9|26194.3|26204.9|26200.3|26190.4|26185.8|228
1583451000000|2020-03-05 23:30:00|26198.4|26193.8|26190.4|26185.8|26208.4|26203.8|26190.4|26185.8|569
1583451300000|2020-03-05 23:35:00|26188.9|26184.3|26190.4|26185.8|26205.4|26200.8|26188.9|26184.3|237
1583451600000|2020-03-05 23:40:00|26191.9|26187.3|26199.9|26195.3|26201.9|26197.3|26184.4|26179.8|198
1583451900000|2020-03-05 23:45:00|26200.9|26196.3|26202.9|26198.3|26204.4|26199.8|26191.9|26187.3|246
1583452200000|2020-03-05 23:50:00|26203.9|26199.3|26197.9|26193.3|26207.4|26202.8|26196.4|26191.8|208
1583452500000|2020-03-05 23:55:00|26200.4|26195.8|26210.9|26206.3|26211.9|26207.3|26199.9|26195.3|203
1583452800000|2020-03-06 00:00:00|26211.9|26207.3|26232.4|26227.8|26233.4|26228.8|26207.9|26203.3|530
1583453100000|2020-03-06 00:05:00|26231.9|26227.3|26234.9|26230.3|26234.9|26230.3|26208.9|26204.3|399
1583453400000|2020-03-06 00:10:00|26237.9|26233.3|26258.9|26254.3|26269.9|26265.3|26233.9|26229.3|681
1583453700000|2020-03-06 00:15:00|26259.4|26254.8|26297.4|26292.8|26308.4|26303.8|26252.9|26248.3|1132
1583454000000|2020-03-06 00:20:00|26296.9|26292.3|26278.4|26273.8|26298.4|26293.8|26267.4|26262.8|625
1583454300000|2020-03-06 00:25:00|26279.4|26274.8|26266.4|26261.8|26284.4|26279.8|26264.9|26260.3|470
1583454600000|2020-03-06 00:30:00|26266.9|26262.3|26260.4|26255.8|26287.4|26282.8|26257.9|26253.3|863
1583454900000|2020-03-06 00:35:00|26259.9|26255.3|26198.4|26193.8|26260.4|26255.8|26175.4|26170.8|1111
1583455200000|2020-03-06 00:40:00|26198.9|26194.3|26175.4|26170.8|26198.9|26194.3|26148.4|26143.8|781
1583455500000|2020-03-06 00:45:00|26175.9|26171.3|26149.4|26144.8|26178.4|26173.8|26121.4|26116.8|880
1583455800000|2020-03-06 00:50:00|26149.9|26145.3|26164.4|26159.8|26179.9|26175.3|26145.4|26140.8|660
1583456100000|2020-03-06 00:55:00|26164.9|26160.3|26191.4|26186.8|26197.4|26192.8|26164.9|26160.3|450
1583456400000|2020-03-06 01:00:00|26190.9|26186.3|26144.4|26139.8|26194.9|26190.3|26125.4|26120.8|854
1583456700000|2020-03-06 01:05:00|26144.9|26140.3|26100.4|26095.8|26165.4|26160.8|26095.9|26091.3|742
1583457000000|2020-03-06 01:10:00|26098.9|26094.3|26071.9|26067.3|26118.9|26114.3|26067.9|26063.3|949
1583457300000|2020-03-06 01:15:00|26074.9|26070.3|26068.4|26063.8|26089.9|26085.3|26064.9|26060.3|637
1583457600000|2020-03-06 01:20:00|26069.9|26065.3|26095.4|26090.8|26098.4|26093.8|26060.4|26055.8|434
1583457900000|2020-03-06 01:25:00|26095.9|26091.3|26078.4|26073.8|26101.4|26096.8|26071.4|26066.8|660
1583458200000|2020-03-06 01:30:00|26078.9|26074.3|26084.9|26080.3|26103.4|26098.8|26078.4|26073.8|691
1583458500000|2020-03-06 01:35:00|26085.4|26080.8|26101.9|26097.3|26108.9|26104.3|26078.4|26073.8|984
1583458800000|2020-03-06 01:40:00|26101.4|26096.8|26106.4|26101.8|26115.9|26111.3|26092.9|26088.3|382
1583459100000|2020-03-06 01:45:00|26105.9|26101.3|26066.4|26061.8|26107.4|26102.8|26063.4|26058.8|936
1583459400000|2020-03-06 01:50:00|26066.9|26062.3|26026.9|26022.3|26067.4|26062.8|26026.4|26021.8|967
1583459700000|2020-03-06 01:55:00|26026.4|26021.8|25987.4|25982.8|26027.4|26022.8|25982.4|25977.8|1189
1583460000000|2020-03-06 02:00:00|25986.4|25981.8|25916.4|25911.8|26001.9|25997.3|25885.9|25881.3|2606
1583460300000|2020-03-06 02:05:00|25915.4|25910.8|25874.4|25869.8|25915.9|25911.3|25867.4|25862.8|1408
1583460600000|2020-03-06 02:10:00|25874.9|25870.3|25833.9|25829.3|25882.4|25877.8|25831.9|25827.3|1338
1583460900000|2020-03-06 02:15:00|25832.9|25828.3|25907.4|25902.8|25920.4|25915.8|25832.9|25828.3|1761
1583461200000|2020-03-06 02:20:00|25906.4|25901.8|25874.9|25870.3|25908.4|25903.8|25847.9|25843.3|930
1583461500000|2020-03-06 02:25:00|25874.4|25869.8|25860.4|25855.8|25883.9|25879.3|25830.4|25825.8|1039
1583461800000|2020-03-06 02:30:00|25860.9|25856.3|25891.4|25886.8|25901.4|25896.8|25853.9|25849.3|1184
1583462100000|2020-03-06 02:35:00|25891.9|25887.3|25945.4|25940.8|25952.4|25947.8|25887.4|25882.8|1035
1583462400000|2020-03-06 02:40:00|25947.4|25942.8|25904.4|25899.8|25947.4|25942.8|25886.9|25882.3|661
1583462700000|2020-03-06 02:45:00|25904.9|25900.3|25837.4|25832.8|25924.4|25919.8|25830.9|25826.3|1159
1583463000000|2020-03-06 02:50:00|25836.9|25832.3|25872.9|25868.3|25879.4|25874.8|25834.9|25830.3|720
1583463300000|2020-03-06 02:55:00|25873.4|25868.8|25810.4|25805.8|25880.4|25875.8|25809.4|25804.8|972
1583463600000|2020-03-06 03:00:00|25812.4|25807.8|25832.9|25828.3|25838.9|25834.3|25795.9|25791.3|985
1583463900000|2020-03-06 03:05:00|25832.4|25827.8|25817.9|25813.3|25837.9|25833.3|25815.9|25811.3|522
1583464200000|2020-03-06 03:10:00|25817.4|25812.8|25807.9|25803.3|25821.9|25817.3|25802.4|25797.8|514
1583464500000|2020-03-06 03:15:00|25803.4|25798.8|25805.4|25800.8|25815.4|25810.8|25798.9|25794.3|682
1583464800000|2020-03-06 03:20:00|25805.9|25801.3|25837.4|25832.8|25840.4|25835.8|25798.9|25794.3|467
1583465100000|2020-03-06 03:25:00|25838.4|25833.8|25807.9|25803.3|25840.4|25835.8|25800.4|25795.8|510
1583465400000|2020-03-06 03:30:00|25807.4|25802.8|25863.4|25858.8|25871.9|25867.3|25807.4|25802.8|742
1583465700000|2020-03-06 03:35:00|25863.9|25859.3|25895.4|25890.8|25906.4|25901.8|25844.9|25840.3|846
1583466000000|2020-03-06 03:40:00|25896.4|25891.8|25877.4|25872.8|25896.4|25891.8|25861.9|25857.3|358
1583466300000|2020-03-06 03:45:00|25878.9|25874.3|25840.4|25835.8|25880.4|25875.8|25836.9|25832.3|481
1583466600000|2020-03-06 03:50:00|25842.9|25838.3|25824.4|25819.8|25853.4|25848.8|25807.9|25803.3|434
1583466900000|2020-03-06 03:55:00|25823.9|25819.3|25807.4|25802.8|25824.9|25820.3|25787.4|25782.8|517
1583467200000|2020-03-06 04:00:00|25805.9|25801.3|25807.4|25802.8|25821.4|25816.8|25799.9|25795.3|459
1583467500000|2020-03-06 04:05:00|25806.9|25802.3|25828.4|25823.8|25831.4|25826.8|25800.4|25795.8|403
1583467800000|2020-03-06 04:10:00|25827.4|25822.8|25828.9|25824.3|25861.4|25856.8|25821.9|25817.3|642
1583468100000|2020-03-06 04:15:00|25831.4|25826.8|25809.9|25805.3|25840.9|25836.3|25796.9|25792.3|334
1583468400000|2020-03-06 04:20:00|25810.4|25805.8|25811.9|25807.3|25824.9|25820.3|25799.9|25795.3|143
1583468700000|2020-03-06 04:25:00|25812.4|25807.8|25804.4|25799.8|25822.9|25818.3|25801.4|25796.8|278
1583469000000|2020-03-06 04:30:00|25803.9|25799.3|25785.4|25780.8|25812.4|25807.8|25780.4|25775.8|430
1583469300000|2020-03-06 04:35:00|25784.9|25780.3|25823.4|25818.8|25826.9|25822.3|25784.9|25780.3|344
1583469600000|2020-03-06 04:40:00|25822.9|25818.3|25815.4|25810.8|25824.4|25819.8|25809.4|25804.8|147
1583469900000|2020-03-06 04:45:00|25815.9|25811.3|25817.9|25813.3|25825.4|25820.8|25800.9|25796.3|209
1583470200000|2020-03-06 04:50:00|25817.4|25812.8|25805.9|25801.3|25824.4|25819.8|25803.4|25798.8|115
1583470500000|2020-03-06 04:55:00|25806.4|25801.8|25807.4|25802.8|25821.9|25817.3|25801.9|25797.3|162
1583470800000|2020-03-06 05:00:00|25810.9|25806.3|25801.4|25796.8|25817.9|25813.3|25783.4|25778.8|281
1583471100000|2020-03-06 05:05:00|25801.9|25797.3|25754.4|25749.8|25807.4|25802.8|25752.9|25748.3|836
1583471400000|2020-03-06 05:10:00|25754.9|25750.3|25744.9|25740.3|25762.9|25758.3|25736.9|25732.3|932
1583471700000|2020-03-06 05:15:00|25744.4|25739.8|25763.9|25759.3|25767.9|25763.3|25741.9|25737.3|307
1583472000000|2020-03-06 05:20:00|25764.4|25759.8|25758.4|25753.8|25772.9|25768.3|25752.4|25747.8|315
1583472300000|2020-03-06 05:25:00|25756.9|25752.3|25732.9|25728.3|25762.4|25757.8|25732.4|25727.8|347
1583472600000|2020-03-06 05:30:00|25733.4|25728.8|25743.4|25738.8|25777.4|25772.8|25732.9|25728.3|767
1583472900000|2020-03-06 05:35:00|25743.9|25739.3|25737.4|25732.8|25757.4|25752.8|25734.9|25730.3|298
1583473200000|2020-03-06 05:40:00|25737.9|25733.3|25764.4|25759.8|25764.4|25759.8|25737.4|25732.8|306
1583473500000|2020-03-06 05:45:00|25764.9|25760.3|25771.4|25766.8|25775.4|25770.8|25754.9|25750.3|311
1583473800000|2020-03-06 05:50:00|25771.9|25767.3|25774.4|25769.8|25779.4|25774.8|25754.4|25749.8|291
1583474100000|2020-03-06 05:55:00|25774.9|25770.3|25790.4|25785.8|25797.9|25793.3|25766.4|25761.8|261
1583474400000|2020-03-06 06:00:00|25791.9|25787.3|25767.9|25763.3|25795.4|25790.8|25767.4|25762.8|386
1583474700000|2020-03-06 06:05:00|25767.4|25762.8|25796.4|25791.8|25809.4|25804.8|25765.9|25761.3|362
1583475000000|2020-03-06 06:10:00|25796.9|25792.3|25865.4|25860.8|25896.9|25892.3|25796.9|25792.3|1190
1583475300000|2020-03-06 06:15:00|25866.4|25861.8|25898.4|25893.8|25921.4|25916.8|25849.4|25844.8|857
1583475600000|2020-03-06 06:20:00|25898.9|25894.3|25880.9|25876.3|25911.9|25907.3|25877.4|25872.8|426
1583475900000|2020-03-06 06:25:00|25880.4|25875.8|25895.4|25890.8|25907.4|25902.8|25871.9|25867.3|357
1583476200000|2020-03-06 06:30:00|25895.9|25891.3|25913.9|25909.3|25917.9|25913.3|25886.9|25882.3|337
1583476500000|2020-03-06 06:35:00|25914.4|25909.8|25897.4|25892.8|25915.9|25911.3|25886.4|25881.8|332
1583476800000|2020-03-06 06:40:00|25897.9|25893.3|25841.4|25836.8|25907.9|25903.3|25836.4|25831.8|603
1583477100000|2020-03-06 06:45:00|25841.9|25837.3|25809.9|25805.3|25844.9|25840.3|25806.4|25801.8|670
1583477400000|2020-03-06 06:50:00|25810.4|25805.8|25811.9|25807.3|25840.4|25835.8|25788.9|25784.3|524
1583477700000|2020-03-06 06:55:00|25812.4|25807.8|25829.9|25825.3|25834.9|25830.3|25792.4|25787.8|425
1583478000000|2020-03-06 07:00:00|25829.4|25824.8|25914.4|25909.8|25920.4|25915.8|25829.4|25824.8|1339
1583478300000|2020-03-06 07:05:00|25914.9|25910.3|25940.4|25935.8|25949.9|25945.3|25903.9|25899.3|954
1583478600000|2020-03-06 07:10:00|25940.9|25936.3|25891.9|25887.3|25945.9|25941.3|25885.4|25880.8|720
1583478900000|2020-03-06 07:15:00|25890.9|25886.3|25884.9|25880.3|25908.9|25904.3|25859.9|25855.3|565
1583479200000|2020-03-06 07:20:00|25884.4|25879.8|25877.9|25873.3|25885.4|25880.8|25858.4|25853.8|385
1583479500000|2020-03-06 07:25:00|25877.4|25872.8|25863.9|25859.3|25896.4|25891.8|25847.4|25842.8|516
1583479800000|2020-03-06 07:30:00|25864.4|25859.8|25875.9|25871.3|25889.4|25884.8|25852.9|25848.3|345
1583480100000|2020-03-06 07:35:00|25876.4|25871.8|25896.4|25891.8|25900.4|25895.8|25865.4|25860.8|414
1583480400000|2020-03-06 07:40:00|25896.9|25892.3|25932.4|25927.8|25935.9|25931.3|25893.9|25889.3|822
1583480700000|2020-03-06 07:45:00|25931.9|25927.3|25902.9|25898.3|25933.9|25929.3|25896.4|25891.8|417
1583481000000|2020-03-06 07:50:00|25903.4|25898.8|25877.9|25873.3|25910.9|25906.3|25875.9|25871.3|491
1583481300000|2020-03-06 07:55:00|25876.9|25872.3|25850.9|25846.3|25899.4|25894.8|25839.4|25834.8|755
1583481600000|2020-03-06 08:00:00|25850.2|25847|25892.7|25889.5|25915.2|25912|25837.2|25834|1130
1583481900000|2020-03-06 08:05:00|25893.2|25890|25937.2|25934|25940.2|25937|25867.7|25864.5|1358
1583482200000|2020-03-06 08:10:00|25938.7|25935.5|25933.2|25930|25941.2|25938|25888.7|25885.5|968
1583482500000|2020-03-06 08:15:00|25933.7|25930.5|25943.7|25940.5|25944.2|25941|25913.2|25910|922
1583482800000|2020-03-06 08:20:00|25943.2|25940|25912.2|25909|25955.7|25952.5|25902.2|25899|935
1583483100000|2020-03-06 08:25:00|25911.7|25908.5|25874.7|25871.5|25918.2|25915|25867.7|25864.5|995
1583483400000|2020-03-06 08:30:00|25875.2|25872|25837.2|25834|25891.2|25888|25832.7|25829.5|929
1583483700000|2020-03-06 08:35:00|25836.7|25833.5|25759.2|25756|25843.7|25840.5|25752.2|25749|1653
1583484000000|2020-03-06 08:40:00|25758.2|25755|25809.2|25806|25833.2|25830|25754.2|25751|984
1583484300000|2020-03-06 08:45:00|25807.2|25804|25845.2|25842|25864.7|25861.5|25806.7|25803.5|1001
1583484600000|2020-03-06 08:50:00|25843.7|25840.5|25813.2|25810|25844.2|25841|25768.7|25765.5|1098
1583484900000|2020-03-06 08:55:00|25813.7|25810.5|25838.7|25835.5|25857.7|25854.5|25813.2|25810|870
1583485200000|2020-03-06 09:00:00|25841.7|25838.5|25906.7|25903.5|25913.7|25910.5|25837.7|25834.5|972
1583485500000|2020-03-06 09:05:00|25906.2|25903|25881.2|25878|25915.2|25912|25874.2|25871|935
1583485800000|2020-03-06 09:10:00|25882.7|25879.5|25857.2|25854|25883.2|25880|25814.2|25811|831
1583486100000|2020-03-06 09:15:00|25856.7|25853.5|25818.2|25815|25856.7|25853.5|25790.7|25787.5|1053
1583486400000|2020-03-06 09:20:00|25817.7|25814.5|25778.2|25775|25837.2|25834|25771.7|25768.5|663
1583486700000|2020-03-06 09:25:00|25777.7|25774.5|25793.7|25790.5|25794.2|25791|25767.7|25764.5|704
1583487000000|2020-03-06 09:30:00|25793.2|25790|25752.2|25749|25796.7|25793.5|25748.2|25745|790
1583487300000|2020-03-06 09:35:00|25755.7|25752.5|25699.7|25696.5|25783.2|25780|25687.2|25684|1858
1583487600000|2020-03-06 09:40:00|25700.2|25697|25678.7|25675.5|25730.7|25727.5|25676.2|25673|1262
1583487900000|2020-03-06 09:45:00|25680.2|25677|25673.2|25670|25697.2|25694|25656.2|25653|1223
1583488200000|2020-03-06 09:50:00|25673.7|25670.5|25656.2|25653|25738.7|25735.5|25649.7|25646.5|1995
1583488500000|2020-03-06 09:55:00|25655.7|25652.5|25590.7|25587.5|25667.2|25664|25590.7|25587.5|1778
1583488800000|2020-03-06 10:00:00|25591.2|25588|25566.2|25563|25612.2|25609|25562.2|25559|1362
1583489100000|2020-03-06 10:05:00|25567.7|25564.5|25538.2|25535|25576.7|25573.5|25532.7|25529.5|1504
1583489400000|2020-03-06 10:10:00|25538.7|25535.5|25563.2|25560|25592.7|25589.5|25522.7|25519.5|2159
1583489700000|2020-03-06 10:15:00|25563.7|25560.5|25546.2|25543|25576.2|25573|25518.7|25515.5|1460
1583490000000|2020-03-06 10:20:00|25547.2|25544|25519.2|25516|25548.7|25545.5|25478.2|25475|1668
1583490300000|2020-03-06 10:25:00|25519.7|25516.5|25470.7|25467.5|25534.7|25531.5|25469.2|25466|1223
1583490600000|2020-03-06 10:30:00|25470.2|25467|25467.2|25464|25519.7|25516.5|25446.2|25443|1950
1583490900000|2020-03-06 10:35:00|25469.2|25466|25416.7|25413.5|25480.7|25477.5|25404.2|25401|1972
1583491200000|2020-03-06 10:40:00|25417.2|25414|25412.2|25409|25451.2|25448|25385.2|25382|1400
1583491500000|2020-03-06 10:45:00|25413.2|25410|25434.7|25431.5|25494.7|25491.5|25406.7|25403.5|1476
1583491800000|2020-03-06 10:50:00|25434.2|25431|25513.7|25510.5|25522.2|25519|25428.2|25425|1384
1583492100000|2020-03-06 10:55:00|25513.2|25510|25505.7|25502.5|25524.2|25521|25479.2|25476|1112
1583492400000|2020-03-06 11:00:00|25505.2|25502|25573.2|25570|25573.7|25570.5|25478.7|25475.5|1359
1583492700000|2020-03-06 11:05:00|25572.7|25569.5|25488.2|25485|25582.2|25579|25488.2|25485|1689
1583493000000|2020-03-06 11:10:00|25489.2|25486|25435.2|25432|25511.2|25508|25423.2|25420|1464
1583493300000|2020-03-06 11:15:00|25436.7|25433.5|25489.7|25486.5|25504.2|25501|25422.2|25419|1073
1583493600000|2020-03-06 11:20:00|25491.2|25488|25504.7|25501.5|25517.2|25514|25476.7|25473.5|846
1583493900000|2020-03-06 11:25:00|25504.2|25501|25457.7|25454.5|25529.2|25526|25450.7|25447.5|927
1583494200000|2020-03-06 11:30:00|25458.2|25455|25497.7|25494.5|25524.7|25521.5|25458.2|25455|664
1583494500000|2020-03-06 11:35:00|25500.7|25497.5|25524.2|25521|25536.2|25533|25487.7|25484.5|1237
1583494800000|2020-03-06 11:40:00|25524.7|25521.5|25522.2|25519|25557.2|25554|25520.7|25517.5|1019
1583495100000|2020-03-06 11:45:00|25522.7|25519.5|25550.2|25547|25556.7|25553.5|25507.2|25504|812
1583495400000|2020-03-06 11:50:00|25550.7|25547.5|25566.2|25563|25577.2|25574|25543.2|25540|1169
1583495700000|2020-03-06 11:55:00|25566.7|25563.5|25494.7|25491.5|25575.7|25572.5|25493.7|25490.5|833
1583496000000|2020-03-06 12:00:00|25498.7|25495.5|25560.2|25557|25565.2|25562|25498.7|25495.5|738
1583496300000|2020-03-06 12:05:00|25559.7|25556.5|25547.7|25544.5|25571.2|25568|25524.2|25521|718
1583496600000|2020-03-06 12:10:00|25547.2|25544|25536.2|25533|25547.2|25544|25511.2|25508|591
1583496900000|2020-03-06 12:15:00|25536.7|25533.5|25547.2|25544|25556.2|25553|25513.7|25510.5|691
1583497200000|2020-03-06 12:20:00|25546.7|25543.5|25504.2|25501|25547.7|25544.5|25504.2|25501|676
1583497500000|2020-03-06 12:25:00|25503.7|25500.5|25435.2|25432|25507.2|25504|25430.2|25427|1289
1583497800000|2020-03-06 12:30:00|25434.7|25431.5|25453.2|25450|25481.2|25478|25428.2|25425|1084
1583498100000|2020-03-06 12:35:00|25452.7|25449.5|25471.7|25468.5|25482.2|25479|25451.2|25448|670
1583498400000|2020-03-06 12:40:00|25472.2|25469|25419.7|25416.5|25473.7|25470.5|25393.7|25390.5|1179
1583498700000|2020-03-06 12:45:00|25420.2|25417|25388.2|25385|25457.2|25454|25386.7|25383.5|1516
1583499000000|2020-03-06 12:50:00|25392.7|25389.5|25355.7|25352.5|25415.2|25412|25276.7|25273.5|3099
1583499300000|2020-03-06 12:55:00|25355.2|25352|25378.7|25375.5|25388.7|25385.5|25324.2|25321|1091
1583499600000|2020-03-06 13:00:00|25378.2|25375|25350.2|25347|25410.7|25407.5|25338.7|25335.5|1195
1583499900000|2020-03-06 13:05:00|25349.2|25346|25308.2|25305|25374.2|25371|25306.7|25303.5|1244
1583500200000|2020-03-06 13:10:00|25307.7|25304.5|25309.2|25306|25331.7|25328.5|25289.7|25286.5|1001
1583500500000|2020-03-06 13:15:00|25309.7|25306.5|25309.7|25306.5|25339.7|25336.5|25300.7|25297.5|1004
1583500800000|2020-03-06 13:20:00|25311.2|25308|25314.7|25311.5|25355.2|25352|25295.2|25292|921
1583501100000|2020-03-06 13:25:00|25315.2|25312|25359.7|25356.5|25375.2|25372|25310.7|25307.5|1061
1583501400000|2020-03-06 13:30:00|25371.7|25368.5|25419.7|25416.5|25427.2|25424|25340.2|25337|2531
1583501700000|2020-03-06 13:35:00|25419.2|25416|25447.7|25444.5|25505.2|25502|25384.7|25381.5|2916
1583502000000|2020-03-06 13:40:00|25448.7|25445.5|25369.7|25366.5|25448.7|25445.5|25354.7|25351.5|1185
1583502300000|2020-03-06 13:45:00|25373.2|25370|25369.2|25366|25414.7|25411.5|25351.7|25348.5|1004
1583502600000|2020-03-06 13:50:00|25368.7|25365.5|25388.7|25385.5|25396.2|25393|25317.2|25314|2290
1583502900000|2020-03-06 13:55:00|25388.2|25385|25397.7|25394.5|25424.7|25421.5|25366.2|25363|1109
1583503200000|2020-03-06 14:00:00|25390.7|25387.5|25352.7|25349.5|25409.7|25406.5|25351.2|25348|1121
1583503500000|2020-03-06 14:05:00|25352.2|25349|25320.2|25317|25371.2|25368|25290.2|25287|1895
1583503800000|2020-03-06 14:10:00|25319.7|25316.5|25268.2|25265|25348.7|25345.5|25265.2|25262|1555
1583504100000|2020-03-06 14:15:00|25267.7|25264.5|25261.2|25258|25285.7|25282.5|25219.2|25216|3065
1583504400000|2020-03-06 14:20:00|25261.7|25258.5|25269.2|25266|25283.2|25280|25221.7|25218.5|1351
1583504700000|2020-03-06 14:25:00|25268.7|25265.5|25364.2|25361|25364.2|25361|25262.2|25259|2194
1583505000000|2020-03-06 14:30:00|25363.8|25361.4|25362.3|25359.9|25450.8|25448.4|25306.3|25303.9|16027
1583505300000|2020-03-06 14:35:00|25357.3|25354.9|25404.8|25402.4|25442.3|25439.9|25357.3|25354.9|9182
1583505600000|2020-03-06 14:40:00|25405.3|25402.9|25389.3|25386.9|25423.8|25421.4|25333.8|25331.4|6287
1583505900000|2020-03-06 14:45:00|25381.3|25378.9|25299.3|25296.9|25381.3|25378.9|25297.3|25294.9|6567
1583506200000|2020-03-06 14:50:00|25297.8|25295.4|25300.3|25297.9|25311.3|25308.9|25230.3|25227.9|8937
1583506500000|2020-03-06 14:55:00|25300.8|25298.4|25385.3|25382.9|25407.3|25404.9|25271.3|25268.9|8009
1583506800000|2020-03-06 15:00:00|25384.3|25381.9|25425.3|25422.9|25458.8|25456.4|25377.3|25374.9|9224
1583507100000|2020-03-06 15:05:00|25429.3|25426.9|25349.3|25346.9|25470.8|25468.4|25324.8|25322.4|11450
1583507400000|2020-03-06 15:10:00|25351.8|25349.4|25414.8|25412.4|25435.3|25432.9|25316.8|25314.4|9666
1583507700000|2020-03-06 15:15:00|25406.8|25404.4|25401.3|25398.9|25470.3|25467.9|25400.3|25397.9|7263
1583508000000|2020-03-06 15:20:00|25399.3|25396.9|25466.3|25463.9|25476.3|25473.9|25391.3|25388.9|4959
1583508300000|2020-03-06 15:25:00|25465.3|25462.9|25653.3|25650.9|25669.3|25666.9|25457.3|25454.9|10966
1583508600000|2020-03-06 15:30:00|25647.8|25645.4|25586.3|25583.9|25720.3|25717.9|25586.3|25583.9|8489
1583508900000|2020-03-06 15:35:00|25588.3|25585.9|25692.8|25690.4|25702.8|25700.4|25536.8|25534.4|8946
1583509200000|2020-03-06 15:40:00|25689.8|25687.4|25730.3|25727.9|25767.3|25764.9|25649.8|25647.4|10264
1583509500000|2020-03-06 15:45:00|25731.3|25728.9|25766.3|25763.9|25766.3|25763.9|25680.3|25677.9|6309
1583509800000|2020-03-06 15:50:00|25766.8|25764.4|25741.3|25738.9|25783.3|25780.9|25712.3|25709.9|4939
1583510100000|2020-03-06 15:55:00|25741.8|25739.4|25717.3|25714.9|25755.8|25753.4|25647.3|25644.9|5110
1583510400000|2020-03-06 16:00:00|25718.8|25716.4|25648.8|25646.4|25750.3|25747.9|25634.3|25631.9|6186
1583510700000|2020-03-06 16:05:00|25650.3|25647.9|25594.3|25591.9|25670.3|25667.9|25582.3|25579.9|4581
1583511000000|2020-03-06 16:10:00|25592.3|25589.9|25551.8|25549.4|25623.3|25620.9|25540.3|25537.9|4375
1583511300000|2020-03-06 16:15:00|25555.3|25552.9|25569.3|25566.9|25611.3|25608.9|25532.3|25529.9|4309
1583511600000|2020-03-06 16:20:00|25561.8|25559.4|25546.3|25543.9|25598.8|25596.4|25530.8|25528.4|4376
1583511900000|2020-03-06 16:25:00|25545.8|25543.4|25544.3|25541.9|25610.3|25607.9|25516.3|25513.9|6006
1583512200000|2020-03-06 16:30:00|25544.8|25542.4|25614.8|25612.4|25644.3|25641.9|25539.8|25537.4|5267
1583512500000|2020-03-06 16:35:00|25610.3|25607.9|25679.3|25676.9|25681.3|25678.9|25586.3|25583.9|4721
1583512800000|2020-03-06 16:40:00|25678.8|25676.4|25595.8|25593.4|25680.3|25677.9|25576.3|25573.9|3578
1583513100000|2020-03-06 16:45:00|25595.3|25592.9|25532.8|25530.4|25603.3|25600.9|25528.3|25525.9|3619
1583513400000|2020-03-06 16:50:00|25534.3|25531.9|25619.3|25616.9|25630.3|25627.9|25526.8|25524.4|4304
1583513700000|2020-03-06 16:55:00|25618.8|25616.4|25609.8|25607.4|25624.3|25621.9|25561.3|25558.9|3792
1583514000000|2020-03-06 17:00:00|25607.8|25605.4|25506.3|25503.9|25625.3|25622.9|25503.3|25500.9|3620
1583514300000|2020-03-06 17:05:00|25503.3|25500.9|25482.3|25479.9|25525.3|25522.9|25482.3|25479.9|3289
1583514600000|2020-03-06 17:10:00|25484.3|25481.9|25482.8|25480.4|25512.8|25510.4|25445.3|25442.9|3381
1583514900000|2020-03-06 17:15:00|25482.3|25479.9|25431.3|25428.9|25515.8|25513.4|25426.8|25424.4|3330
1583515200000|2020-03-06 17:20:00|25430.3|25427.9|25459.3|25456.9|25510.3|25507.9|25425.3|25422.9|3154
1583515500000|2020-03-06 17:25:00|25458.3|25455.9|25450.3|25447.9|25483.8|25481.4|25430.8|25428.4|2734
1583515800000|2020-03-06 17:30:00|25450.8|25448.4|25575.3|25572.9|25581.3|25578.9|25431.3|25428.9|3803
1583516100000|2020-03-06 17:35:00|25576.3|25573.9|25609.8|25607.4|25676.8|25674.4|25540.3|25537.9|5896
1583516400000|2020-03-06 17:40:00|25612.3|25609.9|25672.8|25670.4|25673.8|25671.4|25587.8|25585.4|2626
1583516700000|2020-03-06 17:45:00|25671.3|25668.9|25646|25643.6|25719.3|25716.9|25629.5|25627.1|3257
1583517000000|2020-03-06 17:50:00|25645.5|25643.1|25600.5|25598.1|25663|25660.6|25591.5|25589.1|2624
1583517300000|2020-03-06 17:55:00|25601|25598.6|25602|25599.6|25637|25634.6|25589.5|25587.1|2678
1583517600000|2020-03-06 18:00:00|25601|25598.6|25639|25636.6|25673|25670.6|25597.5|25595.1|2684
1583517900000|2020-03-06 18:05:00|25641.5|25639.1|25663.5|25661.1|25713|25710.6|25640|25637.6|3065
1583518200000|2020-03-06 18:10:00|25662|25659.6|25619.5|25617.1|25693|25690.6|25607.5|25605.1|2689
1583518500000|2020-03-06 18:15:00|25619|25616.6|25660.5|25658.1|25684.5|25682.1|25617.5|25615.1|1452
1583518800000|2020-03-06 18:20:00|25660|25657.6|25757|25754.6|25784.5|25782.1|25658|25655.6|3556
1583519100000|2020-03-06 18:25:00|25757.5|25755.1|25698.5|25696.1|25758|25755.6|25680.5|25678.1|2592
1583519400000|2020-03-06 18:30:00|25697.5|25695.1|25663.5|25661.1|25742|25739.6|25655|25652.6|1927
1583519700000|2020-03-06 18:35:00|25663|25660.6|25705.5|25703.1|25721.5|25719.1|25627|25624.6|2381
1583520000000|2020-03-06 18:40:00|25707|25704.6|25673|25670.6|25747.5|25745.1|25661|25658.6|2363
1583520300000|2020-03-06 18:45:00|25672|25669.6|25600|25597.6|25678|25675.6|25585.5|25583.1|2559
1583520600000|2020-03-06 18:50:00|25597.5|25595.1|25544.5|25542.1|25627.5|25625.1|25544|25541.6|2480
1583520900000|2020-03-06 18:55:00|25546|25543.6|25562.5|25560.1|25594|25591.6|25542.5|25540.1|2966
1583521200000|2020-03-06 19:00:00|25564.5|25562.1|25535.5|25533.1|25572|25569.6|25504|25501.6|3771
1583521500000|2020-03-06 19:05:00|25535|25532.6|25506|25503.6|25562|25559.6|25487.5|25485.1|3010
1583521800000|2020-03-06 19:10:00|25508|25505.6|25513|25510.6|25552|25549.6|25485|25482.6|2697
1583522100000|2020-03-06 19:15:00|25513.5|25511.1|25501|25498.6|25538|25535.6|25486.5|25484.1|2245
1583522400000|2020-03-06 19:20:00|25501.5|25499.1|25514|25511.6|25533.5|25531.1|25468.5|25466.1|3548
1583522700000|2020-03-06 19:25:00|25513.5|25511.1|25532|25529.6|25572|25569.6|25512|25509.6|3534
1583523000000|2020-03-06 19:30:00|25533|25530.6|25443.5|25441.1|25560|25557.6|25441.5|25439.1|3509
1583523300000|2020-03-06 19:35:00|25444|25441.6|25388|25385.6|25449.5|25447.1|25379|25376.6|3075
1583523600000|2020-03-06 19:40:00|25389|25386.6|25359|25356.6|25400.5|25398.1|25341.5|25339.1|3238
1583523900000|2020-03-06 19:45:00|25358.5|25356.1|25313|25310.6|25414|25411.6|25310|25307.6|3576
1583524200000|2020-03-06 19:50:00|25312.5|25310.1|25316|25313.6|25332.5|25330.1|25283|25280.6|3489
1583524500000|2020-03-06 19:55:00|25314.5|25312.1|25317|25314.6|25378|25375.6|25309|25306.6|4333
1583524800000|2020-03-06 20:00:00|25316|25313.6|25297|25294.6|25358|25355.6|25273.5|25271.1|3632
1583525100000|2020-03-06 20:05:00|25296.5|25294.1|25268|25265.6|25314|25311.6|25253.5|25251.1|4009
1583525400000|2020-03-06 20:10:00|25268.5|25266.1|25312|25309.6|25396.5|25394.1|25264|25261.6|4664
1583525700000|2020-03-06 20:15:00|25312.5|25310.1|25453|25450.6|25454.5|25452.1|25311|25308.6|5751
1583526000000|2020-03-06 20:20:00|25452|25449.6|25487|25484.6|25492|25489.6|25407|25404.6|4643
1583526300000|2020-03-06 20:25:00|25486.5|25484.1|25420|25417.6|25511|25508.6|25413|25410.6|4580
1583526600000|2020-03-06 20:30:00|25420.5|25418.1|25612|25609.6|25644|25641.6|25386|25383.6|8662
1583526900000|2020-03-06 20:35:00|25612.5|25610.1|25523|25520.6|25690.5|25688.1|25508|25505.6|8198
1583527200000|2020-03-06 20:40:00|25526|25523.6|25662|25659.6|25673|25670.6|25510.5|25508.1|6546
1583527500000|2020-03-06 20:45:00|25662.5|25660.1|25713|25710.6|25744.5|25742.1|25629|25626.6|9122
1583527800000|2020-03-06 20:50:00|25715.5|25713.1|25849|25846.6|25917.5|25915.1|25715|25712.6|12041
1583528100000|2020-03-06 20:55:00|25847.5|25845.1|25873.5|25871.1|25997.5|25995.1|25837|25834.6|12090
1583528400000|2020-03-06 21:00:00|25867.9|25865.5|25815.5|25810.9|25881.5|25876.9|25794|25789.4|2640
1583528700000|2020-03-06 21:05:00|25816|25811.4|25775.5|25770.9|25827|25822.4|25763.5|25758.9|1724
1583529000000|2020-03-06 21:10:00|25775|25770.4|25812.9|25802.3|25828.5|25823.9|25762|25757.4|1699
1583529300000|2020-03-06 21:15:00|25812.7|25802.1|25826.5|25815.9|25826.5|25815.9|25812.1|25801.5|0
1583529600000|2020-03-06 21:20:00|25826.3|25815.7|25829.2|25818.6|25830.2|25819.6|25823.4|25812.8|0
1583529900000|2020-03-06 21:25:00|25828.6|25818|25819.9|25809.3|25829.2|25818.6|25816.1|25805.5|0
1583530200000|2020-03-06 21:30:00|25807.5|25802.9|25792.5|25787.9|25821.5|25816.9|25777.5|25772.9|685
1583530500000|2020-03-06 21:35:00|25791.5|25786.9|25841.5|25836.9|25846.5|25841.9|25790.5|25785.9|560
1583530800000|2020-03-06 21:40:00|25843.5|25838.9|25840.5|25835.9|25856.5|25851.9|25829.5|25824.9|457
1583531100000|2020-03-06 21:45:00|25846.5|25841.9|25811.5|25806.9|25848.5|25843.9|25811.5|25806.9|210
1583531400000|2020-03-06 21:50:00|25812.5|25807.9|25788.5|25783.9|25816.5|25811.9|25786.5|25781.9|427
1583531700000|2020-03-06 21:55:00|25792.5|25787.9|25812.3|25801.7|25820.9|25810.3|25772.5|25767.9|392
1583704800000|2020-03-08 22:00:00|25227.5|25222.9|24907.5|24902.9|25260|25255.4|24758|24753.4|2465
1583705100000|2020-03-08 22:05:00|24911|24906.4|24801.5|24796.9|24926|24921.4|24697|24692.4|1433
1583705400000|2020-03-08 22:10:00|24802|24797.4|24951|24946.4|24977.5|24972.9|24802|24797.4|1706
1583705700000|2020-03-08 22:15:00|24950.5|24945.9|24901|24896.4|24987|24982.4|24845.5|24840.9|923
1583706000000|2020-03-08 22:20:00|24900|24895.4|24927|24922.4|25013|25008.4|24886.5|24881.9|712
1583706300000|2020-03-08 22:25:00|24926.5|24921.9|24856|24851.4|24926.5|24921.9|24843|24838.4|672
1583706600000|2020-03-08 22:30:00|24847.5|24842.9|24809.5|24804.9|24889.5|24884.9|24784|24779.4|771
1583706900000|2020-03-08 22:35:00|24810.5|24805.9|24847|24842.4|24853|24848.4|24739.5|24734.9|995
1583707200000|2020-03-08 22:40:00|24846.5|24841.9|24805.5|24800.9|24888|24883.4|24740.5|24735.9|846
1583707500000|2020-03-08 22:45:00|24806.5|24801.9|24778.5|24773.9|24854|24849.4|24729|24724.4|687
1583707800000|2020-03-08 22:50:00|24776|24771.4|24799|24794.4|24826|24821.4|24736|24731.4|584
1583708100000|2020-03-08 22:55:00|24799.5|24794.9|24819|24814.4|24847.5|24842.9|24773.5|24768.9|483
1583708400000|2020-03-08 23:00:00|24818.5|24813.9|24808|24803.4|24867|24862.4|24800|24795.4|1104
1583708700000|2020-03-08 23:05:00|24811|24806.4|24849.5|24844.9|24875.5|24870.9|24795|24790.4|922
1583709000000|2020-03-08 23:10:00|24850|24845.4|24848|24843.4|24888.5|24883.9|24833|24828.4|634
1583709300000|2020-03-08 23:15:00|24847.5|24842.9|24848|24843.4|24855|24850.4|24817.5|24812.9|566
1583709600000|2020-03-08 23:20:00|24847.5|24842.9|24787|24782.4|24863.5|24858.9|24778.5|24773.9|820
1583709900000|2020-03-08 23:25:00|24789|24784.4|24788.5|24783.9|24824.5|24819.9|24735|24730.4|911
1583710200000|2020-03-08 23:30:00|24789|24784.4|24717.5|24712.9|24806|24801.4|24694.5|24689.9|1869
1583710500000|2020-03-08 23:35:00|24717|24712.4|24738.5|24733.9|24758.5|24753.9|24688.5|24683.9|1005
1583710800000|2020-03-08 23:40:00|24739|24734.4|24702.5|24697.9|24740|24735.4|24689.5|24684.9|801
1583711100000|2020-03-08 23:45:00|24702|24697.4|24702|24697.4|24748|24743.4|24693.5|24688.9|1303
1583711400000|2020-03-08 23:50:00|24702.5|24697.9|24718|24713.4|24755|24750.4|24700|24695.4|1035
1583711700000|2020-03-08 23:55:00|24717.5|24712.9|24699|24694.4|24725|24720.4|24668|24663.4|942
1583712000000|2020-03-09 00:00:00|24698.5|24693.9|24701|24696.4|24731|24726.4|24678.5|24673.9|1189
1583712300000|2020-03-09 00:05:00|24700.5|24695.9|24763|24758.4|24776|24771.4|24700.5|24695.9|867
1583712600000|2020-03-09 00:10:00|24763.5|24758.9|24702|24697.4|24769.5|24764.9|24685|24680.4|673
1583712900000|2020-03-09 00:15:00|24703.5|24698.9|24747|24742.4|24771.5|24766.9|24701.5|24696.9|812
1583713200000|2020-03-09 00:20:00|24750.5|24745.9|24775|24770.4|24800.5|24795.9|24735|24730.4|908
1583713500000|2020-03-09 00:25:00|24775.5|24770.9|24780.5|24775.9|24792|24787.4|24751.5|24746.9|375
1583713800000|2020-03-09 00:30:00|24780|24775.4|24743|24738.4|24783|24778.4|24725|24720.4|424
1583714100000|2020-03-09 00:35:00|24742.5|24737.9|24755.5|24750.9|24760.5|24755.9|24706|24701.4|468
1583714400000|2020-03-09 00:40:00|24756|24751.4|24768.5|24763.9|24781|24776.4|24747.5|24742.9|374
1583714700000|2020-03-09 00:45:00|24768|24763.4|24784|24779.4|24799.5|24794.9|24756.5|24751.9|419
1583715000000|2020-03-09 00:50:00|24783.5|24778.9|24779.5|24774.9|24810|24805.4|24778.5|24773.9|524
1583715300000|2020-03-09 00:55:00|24779|24774.4|24762|24757.4|24804|24799.4|24760.5|24755.9|514
1583715600000|2020-03-09 01:00:00|24764|24759.4|24790|24785.4|24804|24799.4|24761|24756.4|513
1583715900000|2020-03-09 01:05:00|24789.5|24784.9|24747|24742.4|24789.5|24784.9|24745.5|24740.9|502
1583716200000|2020-03-09 01:10:00|24747.5|24742.9|24770|24765.4|24790|24785.4|24733|24728.4|732
1583716500000|2020-03-09 01:15:00|24769.5|24764.9|24757.5|24752.9|24778|24773.4|24740.5|24735.9|672
1583716800000|2020-03-09 01:20:00|24758.5|24753.9|24729.5|24724.9|24768|24763.4|24718|24713.4|586
1583717100000|2020-03-09 01:25:00|24731.5|24726.9|24753|24748.4|24760.5|24755.9|24731.5|24726.9|479
1583717400000|2020-03-09 01:30:00|24753.5|24748.9|24761.5|24756.9|24769|24764.4|24742.5|24737.9|434
1583717700000|2020-03-09 01:35:00|24761|24756.4|24720.5|24715.9|24764|24759.4|24720.5|24715.9|387
1583718000000|2020-03-09 01:40:00|24721|24716.4|24694.5|24689.9|24722.5|24717.9|24679|24674.4|781
1583718300000|2020-03-09 01:45:00|24693|24688.4|24639|24634.4|24704|24699.4|24637|24632.4|1200
1583718600000|2020-03-09 01:50:00|24637.5|24632.9|24629|24624.4|24662.5|24657.9|24627|24622.4|1059
1583718900000|2020-03-09 01:55:00|24630.5|24625.9|24625.5|24620.9|24636.5|24631.9|24624|24619.4|641
1583719200000|2020-03-09 02:00:00|24626|24621.4|24613|24608.4|24632.5|24627.9|24613|24608.4|646
1583719500000|2020-03-09 02:05:00|24612.5|24607.9|24575.5|24570.9|24620|24615.4|24557|24552.4|968
1583719800000|2020-03-09 02:10:00|24576|24571.4|24557|24552.4|24592.5|24587.9|24557|24552.4|614
1583720100000|2020-03-09 02:15:00|||||||||47
1583720400000|2020-03-09 02:20:00|24553|24548.4|24239.3|24228.7|24553|24548.4|24239.3|24228.7|31
1583720700000|2020-03-09 02:25:00|24231.2|24220.6|24556.5|24551.9|24556.5|24551.9|24231.2|24220.6|69
1583721000000|2020-03-09 02:30:00|||||||||20
1583721300000|2020-03-09 02:35:00|||||||||22
1583721600000|2020-03-09 02:40:00|||||||||21
1583721900000|2020-03-09 02:45:00|||||||||12
1583722200000|2020-03-09 02:50:00|||||||||21
1583722500000|2020-03-09 02:55:00|||||||||54
1583722800000|2020-03-09 03:00:00|24558|24553.4|24564|24559.4|24624|24619.4|24557|24552.4|1105
1583723100000|2020-03-09 03:05:00|24564.5|24559.9|24583.5|24578.9|24585.5|24580.9|24560.5|24555.9|328
1583723400000|2020-03-09 03:10:00|24584.5|24579.9|24657|24652.4|24682|24677.4|24584.5|24579.9|1228
1583723700000|2020-03-09 03:15:00|24658|24653.4|24706|24701.4|24715|24710.4|24648.5|24643.9|608
1583724000000|2020-03-09 03:20:00|24706.5|24701.9|24668|24663.4|24722|24717.4|24660|24655.4|686
1583724300000|2020-03-09 03:25:00|24668.5|24663.9|24640.5|24635.9|24677|24672.4|24597.5|24592.9|878
1583724600000|2020-03-09 03:30:00|24641|24636.4|24611|24606.4|24660.5|24655.9|24609.5|24604.9|317
1583724900000|2020-03-09 03:35:00|24612|24607.4|24580|24575.4|24615|24610.4|24568.5|24563.9|463
1583725200000|2020-03-09 03:40:00|24582.5|24577.9|24591.5|24586.9|24616|24611.4|24566|24561.4|382
1583725500000|2020-03-09 03:45:00|24591|24586.4|24631.5|24626.9|24632|24627.4|24584|24579.4|144
1583725800000|2020-03-09 03:50:00|24632|24627.4|24633.5|24628.9|24647|24642.4|24595.5|24590.9|331
1583726100000|2020-03-09 03:55:00|24634.5|24629.9|24615|24610.4|24639|24634.4|24613|24608.4|114
1583726400000|2020-03-09 04:00:00|24615.5|24610.9|24639|24634.4|24639|24634.4|24610|24605.4|86
1583726700000|2020-03-09 04:05:00|24638|24633.4|24626|24621.4|24642.5|24637.9|24618|24613.4|124
1583727000000|2020-03-09 04:10:00|24627|24622.4|24629.5|24624.9|24642|24637.4|24624|24619.4|77
1583727300000|2020-03-09 04:15:00|24620|24615.4|24597.5|24592.9|24620|24615.4|24588|24583.4|180
1583727600000|2020-03-09 04:20:00|24598|24593.4|24645|24640.4|24645|24640.4|24598|24593.4|162
1583727900000|2020-03-09 04:25:00|24644.5|24639.9|24628|24623.4|24658|24653.4|24626.5|24621.9|173
1583728200000|2020-03-09 04:30:00|24626.5|24621.9|24602.5|24597.9|24628|24623.4|24594|24589.4|199
1583728500000|2020-03-09 04:35:00|24603.5|24598.9|24598.5|24593.9|24610|24605.4|24598.5|24593.9|50
1583728800000|2020-03-09 04:40:00|24599.5|24594.9|24597|24592.4|24606|24601.4|24592|24587.4|97
1583729100000|2020-03-09 04:45:00|24597.5|24592.9|24594.5|24589.9|24615|24610.4|24590.5|24585.9|97
1583729400000|2020-03-09 04:50:00|24594|24589.4|24613.5|24608.9|24623|24618.4|24594|24589.4|150
1583729700000|2020-03-09 04:55:00|24614.5|24609.9|24596|24591.4|24615|24610.4|24596|24591.4|64
1583730000000|2020-03-09 05:00:00|24596.5|24591.9|24583.5|24578.9|24602|24597.4|24583.5|24578.9|129
1583730300000|2020-03-09 05:05:00|24584|24579.4|24585|24580.4|24588|24583.4|24579.5|24574.9|128
1583730600000|2020-03-09 05:10:00|24586|24581.4|24586.5|24581.9|24588|24583.4|24583.5|24578.9|98
1583730900000|2020-03-09 05:15:00|24587|24582.4|24587|24582.4|24598.5|24593.9|24584|24579.4|80
1583731200000|2020-03-09 05:20:00|24586|24581.4|24593.5|24588.9|24595|24590.4|24584.5|24579.9|55
1583731500000|2020-03-09 05:25:00|24592|24587.4|24574.5|24569.9|24593|24588.4|24574.5|24569.9|85
1583731800000|2020-03-09 05:30:00|24575|24570.4|24570|24565.4|24586|24581.4|24568.5|24563.9|186
1583732100000|2020-03-09 05:35:00|24569.5|24564.9|24598|24593.4|24599|24594.4|24569.5|24564.9|91
1583732400000|2020-03-09 05:40:00|24598.5|24593.9|24611.5|24606.9|24623|24618.4|24597.5|24592.9|162
1583732700000|2020-03-09 05:45:00|24610.5|24605.9|24614.5|24609.9|24619|24614.4|24609|24604.4|75
1583733000000|2020-03-09 05:50:00|24615|24610.4|24607|24602.4|24618|24613.4|24606|24601.4|65
1583733300000|2020-03-09 05:55:00|24607.5|24602.9|24601.5|24596.9|24612.5|24607.9|24591|24586.4|136
1583733600000|2020-03-09 06:00:00|24602|24597.4|24594.5|24589.9|24608.5|24603.9|24594.5|24589.9|81
1583733900000|2020-03-09 06:05:00|24595|24590.4|24581.5|24576.9|24596|24591.4|24576|24571.4|101
1583734200000|2020-03-09 06:10:00|24582|24577.4|24580|24575.4|24591|24586.4|24579|24574.4|60
1583734500000|2020-03-09 06:15:00|24579.5|24574.9|24579|24574.4|24579.5|24574.9|24571.5|24566.9|91
1583734800000|2020-03-09 06:20:00|24578.5|24573.9|24578|24573.4|24587.5|24582.9|24577|24572.4|62
1583735100000|2020-03-09 06:25:00|24579|24574.4|24575|24570.4|24581.5|24576.9|24573|24568.4|57
1583735400000|2020-03-09 06:30:00|24575.5|24570.9|24589|24584.4|24590|24585.4|24572.5|24567.9|82
1583735700000|2020-03-09 06:35:00|24590|24585.4|24586|24581.4|24599|24594.4|24583.5|24578.9|100
1583736000000|2020-03-09 06:40:00|24585.5|24580.9|24576|24571.4|24586.5|24581.9|24570|24565.4|129
1583736300000|2020-03-09 06:45:00|24589.5|24584.9|24580.5|24575.9|24615.5|24610.9|24580.5|24575.9|229
1583736600000|2020-03-09 06:50:00|24579|24574.4|24556.5|24551.9|24580|24575.4|24556.5|24551.9|434
1583736900000|2020-03-09 06:55:00|||||||||42
1583737200000|2020-03-09 07:00:00|24555.8|24552.6|24555.8|24552.6|24555.8|24552.6|24555.8|24552.6|45
1583737500000|2020-03-09 07:05:00|||||||||32
1583737800000|2020-03-09 07:10:00|||||||||5
1583738100000|2020-03-09 07:15:00|||||||||37
1583738400000|2020-03-09 07:20:00|||||||||13
1583738700000|2020-03-09 07:25:00|||||||||3
1583739000000|2020-03-09 07:30:00|||||||||24
1583739300000|2020-03-09 07:35:00|||||||||4
1583739600000|2020-03-09 07:40:00|||||||||2
1583740200000|2020-03-09 07:50:00|||||||||4
1583740500000|2020-03-09 07:55:00|||||||||4
1583740800000|2020-03-09 08:00:00|||||||||19
1583741100000|2020-03-09 08:05:00|||||||||3
1583741400000|2020-03-09 08:10:00|||||||||1
1583741700000|2020-03-09 08:15:00|||||||||7
1583742000000|2020-03-09 08:20:00|||||||||4
1583742300000|2020-03-09 08:25:00|||||||||1
1583742600000|2020-03-09 08:30:00|||||||||2
1583742900000|2020-03-09 08:35:00|||||||||17
1583743200000|2020-03-09 08:40:00|||||||||22
1583743500000|2020-03-09 08:45:00|||||||||5
1583743800000|2020-03-09 08:50:00|||||||||3
1583744100000|2020-03-09 08:55:00|||||||||16
1583744400000|2020-03-09 09:00:00|||||||||4
1583744700000|2020-03-09 09:05:00|||||||||3
1583745000000|2020-03-09 09:10:00|||||||||9
1583745300000|2020-03-09 09:15:00|24556.3|24553.1|24579.3|24576.1|24616.8|24613.6|24555.8|24552.6|1541
1583745600000|2020-03-09 09:20:00|24578.8|24575.6|24579.3|24576.1|24620.3|24617.1|24555.8|24552.6|1274
1583745900000|2020-03-09 09:25:00|24582.3|24579.1|24582.8|24579.6|24584.3|24581.1|24501.3|24498.1|446
1583746200000|2020-03-09 09:30:00|24583.3|24580.1|24555.8|24552.6|24586.3|24583.1|24555.8|24552.6|271
1583746500000|2020-03-09 09:35:00|||||||||9
1583746800000|2020-03-09 09:40:00|||||||||7
1583747100000|2020-03-09 09:45:00|||||||||14
1583747400000|2020-03-09 09:50:00|||||||||4
1583747700000|2020-03-09 09:55:00|||||||||19
1583748000000|2020-03-09 10:00:00|||||||||21
1583748300000|2020-03-09 10:05:00|||||||||1
1583748600000|2020-03-09 10:10:00|||||||||3
1583748900000|2020-03-09 10:15:00|||||||||53
1583749200000|2020-03-09 10:20:00|||||||||12
1583749500000|2020-03-09 10:25:00|||||||||1
1583749800000|2020-03-09 10:30:00|||||||||5
1583750100000|2020-03-09 10:35:00|||||||||3
1583751000000|2020-03-09 10:50:00|||||||||10
1583751300000|2020-03-09 10:55:00|||||||||1
1583751600000|2020-03-09 11:00:00|||||||||3
1583751900000|2020-03-09 11:05:00|||||||||3
1583752200000|2020-03-09 11:10:00|||||||||4
1583752500000|2020-03-09 11:15:00|||||||||2
1583752800000|2020-03-09 11:20:00|||||||||1
1583753100000|2020-03-09 11:25:00|||||||||8
1583753400000|2020-03-09 11:30:00|24556.3|24553.1|24555.8|24552.6|24556.3|24553.1|24555.8|24552.6|20
1583753700000|2020-03-09 11:35:00|||||||||3
1583754000000|2020-03-09 11:40:00|||||||||1
1583754900000|2020-03-09 11:55:00|||||||||5
1583755500000|2020-03-09 12:05:00|||||||||1
1583756100000|2020-03-09 12:15:00|||||||||6
1583756400000|2020-03-09 12:20:00|||||||||1
1583756700000|2020-03-09 12:25:00|||||||||4
1583757000000|2020-03-09 12:30:00|||||||||3
1583757300000|2020-03-09 12:35:00|||||||||5
1583757900000|2020-03-09 12:45:00|||||||||1
1583758800000|2020-03-09 13:00:00|||||||||1
1583759100000|2020-03-09 13:05:00|24501.3|24498.1|24501.3|24498.1|24501.3|24498.1|24501.3|24498.1|0
1583759700000|2020-03-09 13:15:00|24556.8|24553.6|24556.8|24553.6|24556.8|24553.6|24556.8|24553.6|0
1583760000000|2020-03-09 13:20:00|||||||||30
1583760600000|2020-03-09 13:30:00|24039.8|24036.6|23701.4|23699|24039.8|24037|23690.4|23688|1635
1583760900000|2020-03-09 13:35:00|23706.4|23704|23610.8|23607.6|23706.4|23704|23571.4|23569|216
1583761500000|2020-03-09 13:45:00|23617.8|23614.6|23597.8|23594.6|23742.8|23739.6|23571.8|23568.6|1678
1583761800000|2020-03-09 13:50:00|23590.8|23587.6|24046.8|24043.6|24140.8|24137.6|23571.8|23568.6|3990
1583762100000|2020-03-09 13:55:00|24077.8|24074.6|24267.6|24262.8|24407.6|24402.8|24035.8|24032.6|3967
1583762400000|2020-03-09 14:00:00|24277.6|24272.8|24149.6|24144.8|24313.6|24308.8|24149.6|24144.8|2780
1583762700000|2020-03-09 14:05:00|24162.6|24157.8|24477.6|24472.8|24508.6|24503.8|24151.6|24146.8|3297
1583763000000|2020-03-09 14:10:00|24464.6|24459.8|24414.6|24409.8|24506.6|24501.8|24354.6|24349.8|2908
1583763300000|2020-03-09 14:15:00|24420.6|24415.8|24480.6|24475.8|24533.6|24528.8|24417.6|24412.8|2489
1583763600000|2020-03-09 14:20:00|24478.6|24473.8|24354.6|24349.8|24511.6|24506.8|24328.6|24323.8|2434
1583763900000|2020-03-09 14:25:00|24358.6|24353.8|24398.6|24393.8|24480.6|24475.8|24304.6|24299.8|2125
1583764200000|2020-03-09 14:30:00|24387.6|24382.8|24449.1|24444.3|24498.6|24493.8|24365.6|24360.8|2177
1583764500000|2020-03-09 14:35:00|24455.6|24450.8|24430.1|24425.3|24460.6|24455.8|24341.1|24336.3|1874
1583764800000|2020-03-09 14:40:00|24430.6|24425.8|24371.1|24366.3|24469.1|24464.3|24357.1|24352.3|2072
1583765100000|2020-03-09 14:45:00|24370.6|24365.8|24275.1|24270.3|24403.1|24398.3|24274.1|24269.3|2412
1583765400000|2020-03-09 14:50:00|24274.6|24269.8|24206.1|24201.3|24285.1|24280.3|24187.6|24182.8|2393
1583765700000|2020-03-09 14:55:00|24198.1|24193.3|24183.6|24178.8|24257.1|24252.3|24158.1|24153.3|1730
1583766000000|2020-03-09 15:00:00|24177.6|24172.8|24146.6|24141.8|24198.1|24193.3|24116.1|24111.3|2246
1583766300000|2020-03-09 15:05:00|24149.1|24144.3|24172.1|24167.3|24178.6|24173.8|24115.6|24110.8|2018
1583766600000|2020-03-09 15:10:00|24172.6|24167.8|24265.6|24260.8|24296.1|24291.3|24156.6|24151.8|2327
1583766900000|2020-03-09 15:15:00|24264.1|24259.3|24390.1|24385.3|24418.1|24413.3|24249.1|24244.3|2592
1583767200000|2020-03-09 15:20:00|24390.6|24385.8|24421.6|24416.8|24425.6|24420.8|24361.1|24356.3|2239
1583767500000|2020-03-09 15:25:00|24422.1|24417.3|24385.6|24380.8|24454.6|24449.8|24365.6|24360.8|4103
1583767800000|2020-03-09 15:30:00|24387.6|24382.8|24403.6|24398.8|24423.1|24418.3|24312.1|24307.3|4720
1583768100000|2020-03-09 15:35:00|24404.1|24399.3|24543.6|24538.8|24574.1|24569.3|24397.1|24392.3|5250
1583768400000|2020-03-09 15:40:00|24546.6|24541.8|24608.6|24603.8|24614.6|24609.8|24520.6|24515.8|3580
1583768700000|2020-03-09 15:45:00|24610.1|24605.3|24658.1|24653.3|24661.1|24656.3|24576.1|24571.3|2637
1583769000000|2020-03-09 15:50:00|24658.6|24653.8|24606.1|24601.3|24688.6|24683.8|24577.1|24572.3|1826
1583769300000|2020-03-09 15:55:00|24601.6|24596.8|24558.1|24553.3|24621.1|24616.3|24550.6|24545.8|1556
1583769600000|2020-03-09 16:00:00|24554.6|24549.8|24469.1|24464.3|24563.1|24558.3|24456.1|24451.3|1372
1583769900000|2020-03-09 16:05:00|24468.6|24463.8|24619.1|24614.3|24640.6|24635.8|24465.1|24460.3|1273
1583770200000|2020-03-09 16:10:00|24614.1|24609.3|24563.6|24558.8|24654.6|24649.8|24556.6|24551.8|1192
1583770500000|2020-03-09 16:15:00|24566.6|24561.8|24505.1|24500.3|24609.1|24604.3|24482.1|24477.3|1515
1583770800000|2020-03-09 16:20:00|24504.6|24499.8|24463.6|24458.8|24539.1|24534.3|24449.1|24444.3|1168
1583771100000|2020-03-09 16:25:00|24464.6|24459.8|24360.1|24355.3|24464.6|24459.8|24357.6|24352.8|1255
1583771400000|2020-03-09 16:30:00|24361.6|24356.8|24298.6|24293.8|24401.6|24396.8|24287.6|24282.8|1633
1583771700000|2020-03-09 16:35:00|24305.1|24300.3|24307.1|24302.3|24326.1|24321.3|24234.6|24229.8|2779
1583772000000|2020-03-09 16:40:00|24305.6|24300.8|24202.6|24197.8|24343.6|24338.8|24188.1|24183.3|2987
1583772300000|2020-03-09 16:45:00|24203.1|24198.3|24203.1|24198.3|24256.6|24251.8|24177.6|24172.8|2166
1583772600000|2020-03-09 16:50:00|24203.6|24198.8|24238.6|24233.8|24254.1|24249.3|24186.6|24181.8|4089
1583772900000|2020-03-09 16:55:00|24237.1|24232.3|24232.6|24227.8|24265.6|24260.8|24190.1|24185.3|4088
1583773200000|2020-03-09 17:00:00|24233.6|24228.8|24199.1|24194.3|24328.1|24323.3|24197.6|24192.8|3759
1583773500000|2020-03-09 17:05:00|24197.6|24192.8|24195.6|24190.8|24255.1|24250.3|24140.1|24135.3|2592
1583773800000|2020-03-09 17:10:00|24195.1|24190.3|24290.6|24285.8|24294.6|24289.8|24185.1|24180.3|1759
1583774100000|2020-03-09 17:15:00|24290.1|24285.3|24217.1|24212.3|24290.1|24285.3|24199.6|24194.8|1614
1583774400000|2020-03-09 17:20:00|24209.6|24204.8|24196.6|24191.8|24218.6|24213.8|24139.1|24134.3|1763
1583774700000|2020-03-09 17:25:00|24196.1|24191.3|24140.6|24135.8|24211.1|24206.3|24122.1|24117.3|1825
1583775000000|2020-03-09 17:30:00|24141.1|24136.3|24048.6|24043.8|24145.1|24140.3|24047.1|24042.3|2646
1583775300000|2020-03-09 17:35:00|24050.1|24045.3|24007.1|24002.3|24081.1|24076.3|24004.6|23999.8|2601
1583775600000|2020-03-09 17:40:00|24008.1|24003.3|23971.6|23966.8|24044.6|24039.8|23940.1|23935.3|3867
1583775900000|2020-03-09 17:45:00|23971.1|23966.3|24014.1|24009.3|24047.1|24042.3|23954.6|23949.8|5717
1583776200000|2020-03-09 17:50:00|24013.6|24008.8|23906.1|23901.3|24015.1|24010.3|23900.1|23895.3|4449
1583776500000|2020-03-09 17:55:00|23908.1|23903.3|23915.6|23910.8|23968.1|23963.3|23884.1|23879.3|4882
1583776800000|2020-03-09 18:00:00|23920.1|23915.3|23802.1|23797.3|23947.1|23942.3|23795.1|23790.3|5997
1583777100000|2020-03-09 18:05:00|23801.1|23796.3|23780.6|23775.8|23860.1|23855.3|23754.1|23749.3|5301
1583777400000|2020-03-09 18:10:00|23779.1|23774.3|23904.3|23899.5|23910.3|23905.5|23761.1|23756.3|6059
1583777700000|2020-03-09 18:15:00|23906.3|23901.5|23991.3|23986.5|24049.8|24045|23904.3|23899.5|7388
1583778000000|2020-03-09 18:20:00|23992.3|23987.5|23957.3|23952.5|24044.3|24039.5|23945.8|23941|4665
1583778300000|2020-03-09 18:25:00|23957.8|23953|23849.3|23844.5|23957.8|23953|23848.8|23844|2810
1583778600000|2020-03-09 18:30:00|23848.8|23844|23823.8|23819|23876.3|23871.5|23786.3|23781.5|3658
1583778900000|2020-03-09 18:35:00|23822.3|23817.5|23878.3|23873.5|23899.8|23895|23753.3|23748.5|3656
1583779200000|2020-03-09 18:40:00|23877.3|23872.5|23742.8|23738|23892.3|23887.5|23703.8|23699|3038
1583779500000|2020-03-09 18:45:00|23744.3|23739.5|23778.3|23773.5|23883.8|23879|23721.8|23717|4585
1583779800000|2020-03-09 18:50:00|23776.8|23772|24000.8|23996|24005.8|24001|23775.3|23770.5|5252
1583780100000|2020-03-09 18:55:00|23999.3|23994.5|23983.8|23979|24071.3|24066.5|23969.8|23965|4758
1583780400000|2020-03-09 19:00:00|23986.3|23981.5|24091.3|24086.5|24136.8|24132|23916.3|23911.5|4798
1583780700000|2020-03-09 19:05:00|24089.3|24084.5|24028.8|24024|24124.3|24119.5|23982.8|23978|5047
1583781000000|2020-03-09 19:10:00|24027.3|24022.5|23921.8|23917|24028.8|24024|23917.3|23912.5|4746
1583781300000|2020-03-09 19:15:00|23917.8|23913|23973.3|23968.5|24077.3|24072.5|23901.3|23896.5|5739
1583781600000|2020-03-09 19:20:00|23974.8|23970|24108.8|24104|24133.8|24129|23940.8|23936|5837
1583781900000|2020-03-09 19:25:00|24109.3|24104.5|24137.3|24132.5|24236.8|24232|24102.3|24097.5|5541
1583782200000|2020-03-09 19:30:00|24131.3|24126.5|24060.8|24056|24134.3|24129.5|24021.3|24016.5|7509
1583782500000|2020-03-09 19:35:00|24062.3|24057.5|24217.3|24212.5|24241.3|24236.5|24062.3|24057.5|7027
1583782800000|2020-03-09 19:40:00|24216.8|24212|24179.8|24175|24249.3|24244.5|24152.3|24147.5|5357
1583783100000|2020-03-09 19:45:00|24174.8|24170|24179.8|24175|24242.3|24237.5|24100.3|24095.5|6521
1583783400000|2020-03-09 19:50:00|24170.8|24166|24144.8|24140|24170.8|24166|24039.8|24035|5944
1583783700000|2020-03-09 19:55:00|24140.3|24135.5|23833.8|23829|24140.3|24135.5|23830.8|23826|6245
1583784000000|2020-03-09 20:00:00|23839.8|23835|23753.9|23746.9|23854.9|23847.9|23689.4|23682.4|5238
1583784300000|2020-03-09 20:05:00|23753.4|23746.4|23879.9|23872.9|23916.4|23909.4|23751.4|23744.4|2355
1583784600000|2020-03-09 20:10:00|23871.9|23864.9|23917.9|23904.9|23936.9|23929.9|23840.9|23833.9|1177
1583784900000|2020-03-09 20:15:00|23914.2|23901.2|23888.2|23875.2|23930.5|23917.5|23854|23841|0
1583785200000|2020-03-09 20:20:00|23887.2|23874.2|23947.6|23934.6|23955.8|23942.8|23878.8|23865.8|0
1583785500000|2020-03-09 20:25:00|23947.5|23934.5|23881|23868|23953.8|23940.8|23831.4|23818.4|0
1583785800000|2020-03-09 20:30:00|23876.4|23869.4|23945.4|23938.4|23958.4|23951.4|23871.4|23864.4|601
1583786100000|2020-03-09 20:35:00|23942.4|23935.4|23917.4|23910.4|23955.4|23948.4|23913.4|23906.4|215
1583786400000|2020-03-09 20:40:00|23913.4|23906.4|23852.4|23845.4|23913.4|23906.4|23829.4|23822.4|368
1583786700000|2020-03-09 20:45:00|23848.4|23841.4|23808.4|23801.4|23850.4|23843.4|23806.4|23799.4|234
1583787000000|2020-03-09 20:50:00|23809.4|23802.4|23796.4|23789.4|23823.4|23816.4|23792.4|23785.4|212
1583787300000|2020-03-09 20:55:00|23785.4|23778.4|23791.5|23778.5|23828.4|23821.4|23777.4|23770.4|453
1583787600000|2020-03-09 21:00:00|23796|23783|23774.7|23761.7|23797.9|23784.9|23766.5|23753.5|0
1583787900000|2020-03-09 21:05:00|23774.8|23761.8|23770.2|23757.2|23778.3|23765.3|23770.2|23757.2|0
1583788200000|2020-03-09 21:10:00|23769.9|23756.9|23774.7|23761.7|23776.6|23763.6|23766.8|23753.8|0
1583788500000|2020-03-09 21:15:00|23775.4|23762.4|23779.1|23766.1|23780.1|23767.1|23774.1|23761.1|0
1583788800000|2020-03-09 21:20:00|23779.2|23766.2|23816.2|23803.2|23819.4|23806.4|23779.2|23766.2|0
1583789100000|2020-03-09 21:25:00|23816|23803|23798.3|23785.3|23817.8|23804.8|23792.9|23779.9|0
1583789400000|2020-03-09 21:30:00|23798.4|23785.4|23775|23762|23798.4|23785.4|23775|23762|0
1583789700000|2020-03-09 21:35:00|23774.9|23761.9|23754.7|23741.7|23774.9|23761.9|23741.2|23728.2|0
1583790000000|2020-03-09 21:40:00|23754.6|23741.6|23783|23770|23784|23771|23752.4|23739.4|0
1583790300000|2020-03-09 21:45:00|23788.7|23775.7|23778.3|23765.3|23788.8|23775.8|23773.9|23760.9|0
1583790600000|2020-03-09 21:50:00|23778.2|23765.2|23792.9|23779.9|23800.5|23787.5|23778.2|23765.2|0
1583790900000|2020-03-09 21:55:00|23794.2|23781.2|23808.3|23795.3|23817.2|23804.2|23792.9|23779.9|0
1583791200000|2020-03-09 22:00:00|23766.4|23759.4|23653.9|23646.9|23802.4|23795.4|23620.9|23613.9|1004
1583791500000|2020-03-09 22:05:00|23654.4|23647.4|23533.4|23526.4|23655.9|23648.9|23533.4|23526.4|741
1583791800000|2020-03-09 22:10:00|23532.9|23525.9|23536.9|23529.9|23559.4|23552.4|23466.4|23459.4|937
1583792100000|2020-03-09 22:15:00|23538.9|23531.9|23638.4|23631.4|23721.9|23714.9|23502.4|23495.4|586
1583792400000|2020-03-09 22:20:00|23637.9|23630.9|23755.9|23748.9|23756.4|23749.4|23630.9|23623.9|185
1583792700000|2020-03-09 22:25:00|23756.9|23749.9|23669.9|23662.9|23797.4|23790.4|23642.9|23635.9|412
1583793000000|2020-03-09 22:30:00|23669.4|23662.4|23789.4|23782.4|23820.9|23813.9|23628.4|23621.4|430
1583793300000|2020-03-09 22:35:00|23791.9|23784.9|23761.9|23754.9|23890.9|23883.9|23647.4|23640.4|1196
1583793600000|2020-03-09 22:40:00|23768.4|23761.4|23757.4|23750.4|23826.4|23819.4|23706.4|23699.4|284
1583793900000|2020-03-09 22:45:00|23758.9|23751.9|23800.4|23793.4|23810.4|23803.4|23733.9|23726.9|161
1583794200000|2020-03-09 22:50:00|23798.9|23791.9|23903.9|23896.9|23909.4|23902.4|23798.9|23791.9|410
1583794500000|2020-03-09 22:55:00|23910.4|23903.4|24078.4|24071.4|24096.4|24089.4|23899.4|23892.4|959
1583794800000|2020-03-09 23:00:00|24079.4|24072.4|24156.4|24149.4|24166.9|24159.9|24064.9|24057.9|764
1583795100000|2020-03-09 23:05:00|24156.9|24149.9|24213.4|24206.4|24283.9|24276.9|24133.4|24126.4|931
1583795400000|2020-03-09 23:10:00|24213.9|24206.9|24115.4|24108.4|24236.9|24229.9|24112.9|24105.9|530
1583795700000|2020-03-09 23:15:00|24115.9|24108.9|24123.9|24116.9|24141.4|24134.4|24066.4|24059.4|453
1583796000000|2020-03-09 23:20:00|24124.4|24117.4|24186.4|24179.4|24186.4|24179.4|24113.9|24106.9|242
1583796300000|2020-03-09 23:25:00|24186.9|24179.9|24290.4|24283.4|24293.4|24286.4|24156.4|24149.4|526
1583796600000|2020-03-09 23:30:00|24289.4|24282.4|24237.9|24230.9|24300.9|24293.9|24234.4|24227.4|403
1583796900000|2020-03-09 23:35:00|24236.9|24229.9|24283.9|24276.9|24286.9|24279.9|24236.4|24229.4|375
1583797200000|2020-03-09 23:40:00|24283.4|24276.4|24362.4|24355.4|24362.4|24355.4|24281.4|24274.4|716
1583797500000|2020-03-09 23:45:00|24362.9|24355.9|24378.4|24371.4|24405.9|24398.9|24360.9|24353.9|600
1583797800000|2020-03-09 23:50:00|24379.4|24372.4|24410.4|24403.4|24441.4|24434.4|24345.4|24338.4|851
1583798100000|2020-03-09 23:55:00|24409.9|24402.9|24345.9|24338.9|24410.9|24403.9|24313.9|24306.9|811
1583798400000|2020-03-10 00:00:00|24346.9|24339.9|24319.9|24312.9|24407.4|24400.4|24311.9|24304.9|664
1583798700000|2020-03-10 00:05:00|24320.9|24313.9|24202.4|24195.4|24325.9|24318.9|24197.9|24190.9|655
1583799000000|2020-03-10 00:10:00|24203.9|24196.9|24163.9|24156.9|24203.9|24196.9|24084.4|24077.4|800
1583799300000|2020-03-10 00:15:00|24163.4|24156.4|24213.4|24206.4|24235.9|24228.9|24153.9|24146.9|561
1583799600000|2020-03-10 00:20:00|24212.9|24205.9|24296.9|24289.9|24329.9|24322.9|24205.9|24198.9|506
1583799900000|2020-03-10 00:25:00|24296.4|24289.4|24223.9|24216.9|24298.9|24291.9|24208.9|24201.9|314
1583800200000|2020-03-10 00:30:00|24224.4|24217.4|24254.4|24247.4|24279.9|24272.9|24224.4|24217.4|324
1583800500000|2020-03-10 00:35:00|24253.9|24246.9|24232.4|24225.4|24268.4|24261.4|24227.4|24220.4|258
1583800800000|2020-03-10 00:40:00|24232.9|24225.9|24257.9|24250.9|24274.9|24267.9|24228.9|24221.9|287
1583801100000|2020-03-10 00:45:00|24258.4|24251.4|24319.9|24312.9|24329.4|24322.4|24253.9|24246.9|376
1583801400000|2020-03-10 00:50:00|24320.9|24313.9|24412.4|24405.4|24431.4|24424.4|24320.9|24313.9|728
1583801700000|2020-03-10 00:55:00|24408.4|24401.4|24482.4|24475.4|24487.4|24480.4|24400.9|24393.9|909
1583802000000|2020-03-10 01:00:00|24484.4|24477.4|24560.9|24553.9|24560.9|24553.9|24466.9|24459.9|1039
1583802300000|2020-03-10 01:05:00|24559.9|24552.9|24524.4|24517.4|24566.9|24559.9|24496.4|24489.4|725
1583802600000|2020-03-10 01:10:00|24525.9|24518.9|24469.9|24462.9|24528.4|24521.4|24466.9|24459.9|631
1583802900000|2020-03-10 01:15:00|24471.4|24464.4|24521.4|24514.4|24524.9|24517.9|24469.4|24462.4|574
1583803200000|2020-03-10 01:20:00|24522.4|24515.4|24532.4|24525.4|24538.4|24531.4|24499.4|24492.4|458
1583803500000|2020-03-10 01:25:00|24544.4|24537.4|24573.9|24566.9|24607.9|24600.9|24538.9|24531.9|832
1583803800000|2020-03-10 01:30:00|24573.4|24566.4|24538.4|24531.4|24587.9|24580.9|24527.4|24520.4|512
1583804100000|2020-03-10 01:35:00|24538.9|24531.9|24529.9|24522.9|24554.9|24547.9|24525.9|24518.9|364
1583804400000|2020-03-10 01:40:00|24529.4|24522.4|24482.9|24475.9|24538.9|24531.9|24473.9|24466.9|552
1583804700000|2020-03-10 01:45:00|24482.4|24475.4|24446.4|24439.4|24535.9|24528.9|24438.9|24431.9|569
1583805000000|2020-03-10 01:50:00|24447.4|24440.4|24429.9|24422.9|24476.9|24469.9|24423.9|24416.9|552
1583805300000|2020-03-10 01:55:00|24434.9|24427.9|24423.9|24416.9|24441.4|24434.4|24396.4|24389.4|387
1583805600000|2020-03-10 02:00:00|24425.9|24418.9|24430.9|24423.9|24488.9|24481.9|24423.4|24416.4|548
1583805900000|2020-03-10 02:05:00|24430.4|24423.4|24442.4|24435.4|24455.4|24448.4|24396.4|24389.4|361
1583806200000|2020-03-10 02:10:00|24441.9|24434.9|24438.9|24431.9|24443.4|24436.4|24402.4|24395.4|258
1583806500000|2020-03-10 02:15:00|24437.4|24430.4|24422.9|24415.9|24438.9|24431.9|24396.4|24389.4|213
1583806800000|2020-03-10 02:20:00|24422.4|24415.4|24460.9|24453.9|24470.4|24463.4|24413.9|24406.9|396
1583807100000|2020-03-10 02:25:00|24459.9|24452.9|24447.4|24440.4|24467.9|24460.9|24420.9|24413.9|242
1583807400000|2020-03-10 02:30:00|24447.9|24440.9|24428.4|24421.4|24460.4|24453.4|24400.4|24393.4|415
1583807700000|2020-03-10 02:35:00|24427.4|24420.4|24352.9|24345.9|24439.4|24432.4|24336.9|24329.9|627
1583808000000|2020-03-10 02:40:00|24359.4|24352.4|24360.4|24353.4|24388.9|24381.9|24345.4|24338.4|329
1583808300000|2020-03-10 02:45:00|24360.9|24353.9|24376.4|24369.4|24384.4|24377.4|24347.4|24340.4|224
1583808600000|2020-03-10 02:50:00|24373.9|24366.9|24426.9|24419.9|24438.4|24431.4|24371.4|24364.4|374
1583808900000|2020-03-10 02:55:00|24427.4|24420.4|24457.4|24450.4|24465.4|24458.4|24420.9|24413.9|308
1583809200000|2020-03-10 03:00:00|24455.4|24448.4|24466.9|24459.9|24471.4|24464.4|24432.9|24425.9|271
1583809500000|2020-03-10 03:05:00|24468.4|24461.4|24447.9|24440.9|24468.4|24461.4|24436.4|24429.4|195
1583809800000|2020-03-10 03:10:00|24447.4|24440.4|24455.4|24448.4|24455.4|24448.4|24410.9|24403.9|315
1583810100000|2020-03-10 03:15:00|24451.4|24444.4|24464.4|24457.4|24465.4|24458.4|24439.9|24432.9|190
1583810400000|2020-03-10 03:20:00|24463.9|24456.9|24476.9|24469.9|24481.9|24474.9|24457.4|24450.4|415
1583810700000|2020-03-10 03:25:00|24476.4|24469.4|24492.4|24485.4|24496.4|24489.4|24475.4|24468.4|285
1583811000000|2020-03-10 03:30:00|24490.4|24483.4|24488.4|24481.4|24493.4|24486.4|24445.9|24438.9|288
1583811300000|2020-03-10 03:35:00|24489.4|24482.4|24511.4|24504.4|24511.4|24504.4|24488.4|24481.4|194
1583811600000|2020-03-10 03:40:00|24510.9|24503.9|24506.9|24499.9|24516.4|24509.4|24494.4|24487.4|260
1583811900000|2020-03-10 03:45:00|24508.9|24501.9|24532.9|24525.9|24534.4|24527.4|24507.9|24500.9|393
1583812200000|2020-03-10 03:50:00|24532.4|24525.4|24523.9|24516.9|24540.4|24533.4|24514.4|24507.4|402
1583812500000|2020-03-10 03:55:00|24523.4|24516.4|24528.4|24521.4|24528.9|24521.9|24493.4|24486.4|304
1583812800000|2020-03-10 04:00:00|24527.4|24520.4|24501.9|24494.9|24528.4|24521.4|24481.9|24474.9|382
1583813100000|2020-03-10 04:05:00|24501.4|24494.4|24488.9|24481.9|24518.9|24511.9|24487.9|24480.9|317
1583813400000|2020-03-10 04:10:00|24488.4|24481.4|24504.9|24497.9|24511.4|24504.4|24467.4|24460.4|522
1583813700000|2020-03-10 04:15:00|24505.4|24498.4|24509.4|24502.4|24525.9|24518.9|24502.9|24495.9|346
1583814000000|2020-03-10 04:20:00|24509.9|24502.9|24536.4|24529.4|24536.9|24529.9|24507.9|24500.9|291
1583814300000|2020-03-10 04:25:00|24536.9|24529.9|24542.9|24535.9|24559.9|24552.9|24534.9|24527.9|439
1583814600000|2020-03-10 04:30:00|24543.4|24536.4|24544.4|24537.4|24552.4|24545.4|24524.4|24517.4|666
1583814900000|2020-03-10 04:35:00|24544.9|24537.9|24546.9|24539.9|24554.9|24547.9|24534.9|24527.9|228
1583815200000|2020-03-10 04:40:00|24546.4|24539.4|24559.4|24552.4|24563.4|24556.4|24538.9|24531.9|239
1583815500000|2020-03-10 04:45:00|24558.9|24551.9|24590.9|24583.9|24591.9|24584.9|24552.9|24545.9|356
1583815800000|2020-03-10 04:50:00|24590.4|24583.4|24594.9|24587.9|24599.9|24592.9|24583.4|24576.4|285
1583816100000|2020-03-10 04:55:00|24595.4|24588.4|24580.9|24573.9|24602.4|24595.4|24578.9|24571.9|200
1583816400000|2020-03-10 05:00:00|24582.4|24575.4|24608.4|24601.4|24621.4|24614.4|24581.4|24574.4|468
1583816700000|2020-03-10 05:05:00|24607.9|24600.9|24617.9|24610.9|24618.9|24611.9|24600.4|24593.4|229
1583817000000|2020-03-10 05:10:00|24618.4|24611.4|24673.4|24666.4|24676.4|24669.4|24611.9|24604.9|675
1583817300000|2020-03-10 05:15:00|24676.4|24669.4|24795.4|24788.4|24799.4|24792.4|24671.9|24664.9|1312
1583817600000|2020-03-10 05:20:00|24795.9|24788.9|24776.3|24772.5|24795.9|24788.9|24739.8|24735.4|790
1583817900000|2020-03-10 05:25:00|24776.8|24773|24758.3|24754.5|24782.3|24778.5|24748.3|24744.5|461
1583818200000|2020-03-10 05:30:00|24757.8|24754|24782.3|24778.5|24791.3|24787.5|24756.3|24752.5|290
1583818500000|2020-03-10 05:35:00|24782.8|24779|24792.8|24789|24793.3|24789.5|24770.3|24766.5|319
1583818800000|2020-03-10 05:40:00|24793.3|24789.5|24747.3|24743.5|24800.3|24796.5|24745.3|24741.5|364
1583819100000|2020-03-10 05:45:00|24746.8|24743|24731.8|24728|24748.8|24745|24720.8|24717|886
1583819400000|2020-03-10 05:50:00|24731.3|24727.5|24716.3|24712.5|24752.3|24748.5|24713.3|24709.5|513
1583819700000|2020-03-10 05:55:00|24715.8|24712|24766.3|24762.5|24770.8|24767|24709.3|24705.5|373
1583820000000|2020-03-10 06:00:00|24757.8|24754|24736.8|24733|24766.8|24763|24726.3|24722.5|490
1583820300000|2020-03-10 06:05:00|24736.3|24732.5|24716.8|24713|24748.8|24745|24675.8|24672|753
1583820600000|2020-03-10 06:10:00|24716.3|24712.5|24741.3|24737.5|24753.8|24750|24714.8|24711|434
1583820900000|2020-03-10 06:15:00|24741.8|24738|24701.8|24698|24747.8|24744|24682.3|24678.5|462
1583821200000|2020-03-10 06:20:00|24701.3|24697.5|24663.3|24659.5|24714.8|24711|24663.3|24659.5|347
1583821500000|2020-03-10 06:25:00|24662.8|24659|24683.3|24679.5|24700.8|24697|24651.3|24647.5|376
1583821800000|2020-03-10 06:30:00|24682.8|24679|24722.8|24719|24738.8|24735|24681.3|24677.5|306
1583822100000|2020-03-10 06:35:00|24723.3|24719.5|24710.3|24706.5|24743.8|24740|24709.3|24705.5|192
1583822400000|2020-03-10 06:40:00|24710.8|24707|24708.8|24705|24734.8|24731|24704.8|24701|224
1583822700000|2020-03-10 06:45:00|24709.3|24705.5|24716.3|24712.5|24722.3|24718.5|24686.3|24682.5|194
1583823000000|2020-03-10 06:50:00|24715.8|24712|24755.3|24751.5|24762.8|24759|24711.3|24707.5|480
1583823300000|2020-03-10 06:55:00|24754.8|24751|24742.3|24738.5|24761.8|24758|24736.8|24733|325
1583823600000|2020-03-10 07:00:00|24741.8|24738|24678.1|24675.7|24741.8|24738.7|24665.6|24663.2|1086
1583823900000|2020-03-10 07:05:00|24677.6|24675.2|24628.6|24626.2|24677.6|24675.2|24616.1|24613.7|861
1583824200000|2020-03-10 07:10:00|24627.6|24625.2|24598.6|24596.2|24657.6|24655.2|24578.1|24575.7|637
1583824500000|2020-03-10 07:15:00|24597.6|24595.2|24553.6|24551.2|24616.6|24614.2|24551.6|24549.2|595
1583824800000|2020-03-10 07:20:00|24555.1|24552.7|24474.1|24471.7|24565.1|24562.7|24472.6|24470.2|732
1583825100000|2020-03-10 07:25:00|24473.6|24471.2|24496.1|24493.7|24510.6|24508.2|24447.6|24445.2|1089
1583825400000|2020-03-10 07:30:00|24495.6|24493.2|24535|24531.8|24555|24551.8|24458|24454.8|1023
1583825700000|2020-03-10 07:35:00|24534.5|24531.3|24553|24549.8|24559.5|24556.3|24524|24520.8|550
1583826000000|2020-03-10 07:40:00|24552.5|24549.3|24532.5|24529.3|24555|24551.8|24499.5|24496.3|563
1583826300000|2020-03-10 07:45:00|24535|24531.8|24507|24503.8|24556|24552.8|24497.5|24494.3|680
1583826600000|2020-03-10 07:50:00|24508|24504.8|24479.5|24476.3|24516.5|24513.3|24440.5|24437.3|782
1583826900000|2020-03-10 07:55:00|24480.5|24477.3|24495.5|24492.3|24554.5|24551.3|24450.5|24447.3|1123
1583827200000|2020-03-10 08:00:00|24492.5|24489.3|24469|24465.8|24493|24489.8|24436.5|24433.3|1182
1583827500000|2020-03-10 08:05:00|24468|24464.8|24553.5|24550.3|24590|24586.8|24446.5|24443.3|1089
1583827800000|2020-03-10 08:10:00|24553|24549.8|24410.5|24407.3|24579|24575.8|24397|24393.8|1528
1583828100000|2020-03-10 08:15:00|24415|24411.8|24515.5|24512.3|24527|24523.8|24394.5|24391.3|1101
1583828400000|2020-03-10 08:20:00|24514|24510.8|24592|24588.8|24592|24588.8|24477.5|24474.3|953
1583828700000|2020-03-10 08:25:00|24589|24585.8|24597|24593.8|24627.5|24624.3|24569|24565.8|1158
1583829000000|2020-03-10 08:30:00|24596|24592.8|24632|24628.8|24646.5|24643.3|24580.5|24577.3|772
1583829300000|2020-03-10 08:35:00|24632.5|24629.3|24672|24668.8|24679|24675.8|24621|24617.8|738
1583829600000|2020-03-10 08:40:00|24671.5|24668.3|24741.5|24738.3|24745.5|24742.3|24669|24665.8|691
1583829900000|2020-03-10 08:45:00|24743.5|24740.3|24719.5|24716.3|24747|24743.8|24702|24698.8|681
1583830200000|2020-03-10 08:50:00|24720.5|24717.3|24735.5|24732.3|24760.5|24757.3|24683.5|24680.3|804
1583830500000|2020-03-10 08:55:00|24735|24731.8|24812.5|24809.3|24820|24816.8|24729.5|24726.3|989
1583830800000|2020-03-10 09:00:00|24810|24806.8|24820|24816.8|24832|24828.8|24771|24767.8|918
1583831100000|2020-03-10 09:05:00|24821|24817.8|24775.5|24772.3|24827|24823.8|24764.5|24761.3|949
1583831400000|2020-03-10 09:10:00|24776|24772.8|24752.5|24749.3|24792|24788.8|24725|24721.8|1145
1583831700000|2020-03-10 09:15:00|24753|24749.8|24824|24820.8|24825.5|24822.3|24751|24747.8|634
1583832000000|2020-03-10 09:20:00|24824.5|24821.3|24836.5|24833.3|24884|24880.8|24799.5|24796.3|1776
1583832300000|2020-03-10 09:25:00|24838.5|24835.3|24848.5|24845.3|24866.5|24863.3|24833|24829.8|507
1583832600000|2020-03-10 09:30:00|24849|24845.8|24871.5|24868.3|24889|24885.8|24829.5|24826.3|762
1583832900000|2020-03-10 09:35:00|24872|24868.8|24938|24934.8|24960|24956.8|24868|24864.8|1252
1583833200000|2020-03-10 09:40:00|24937.5|24934.3|24951|24947.8|24994.5|24991.3|24937.5|24934.3|884
1583833500000|2020-03-10 09:45:00|24951.5|24948.3|24987|24983.8|25010.5|25007.3|24942.5|24939.3|1112
1583833800000|2020-03-10 09:50:00|24988.5|24985.3|24949|24945.8|24996.5|24993.3|24942.5|24939.3|933
1583834100000|2020-03-10 09:55:00|24950|24946.8|24972.5|24969.3|24989.5|24986.3|24940.5|24937.3|914
1583834400000|2020-03-10 10:00:00|24971.5|24968.3|24927.5|24924.3|24971.5|24968.3|24888.5|24885.3|980
1583834700000|2020-03-10 10:05:00|24928|24924.8|24937|24933.8|24952.5|24949.3|24919.5|24916.3|489
1583835000000|2020-03-10 10:10:00|24938.5|24935.3|24991.5|24988.3|25002.5|24999.3|24938.5|24935.3|954
1583835300000|2020-03-10 10:15:00|24993.5|24990.3|24972.6|24969.4|24999.5|24996.3|24928.6|24925.4|800
1583835600000|2020-03-10 10:20:00|24972.1|24968.9|24902.4|24899.2|24976.1|24972.9|24899.4|24896.2|654
1583835900000|2020-03-10 10:25:00|24902.9|24899.7|24926.9|24923.7|24956.9|24953.7|24901.9|24898.7|557
1583836200000|2020-03-10 10:30:00|24926.4|24923.2|24972.9|24969.7|24983.4|24980.2|24912.4|24909.2|868
1583836500000|2020-03-10 10:35:00|24972.4|24969.2|24944.4|24941.2|24973.9|24970.7|24907.4|24904.2|787
1583836800000|2020-03-10 10:40:00|24946.4|24943.2|24995.9|24992.7|24996.9|24993.7|24938.4|24935.2|865
1583837100000|2020-03-10 10:45:00|24995.4|24992.2|25018.4|25015.2|25043.9|25040.7|24993.4|24990.2|1253
1583837400000|2020-03-10 10:50:00|25018.9|25015.7|25035.9|25032.7|25036.4|25033.2|24997.4|24994.2|654
1583837700000|2020-03-10 10:55:00|25035.4|25032.2|24990.4|24987.2|25043.9|25040.7|24986.9|24983.7|569
1583838000000|2020-03-10 11:00:00|24989.9|24986.7|24926.9|24923.7|24991.4|24988.2|24923.9|24920.7|766
1583838300000|2020-03-10 11:05:00|24925.9|24922.7|24922.9|24919.7|24943.9|24940.7|24909.9|24906.7|536
1583838600000|2020-03-10 11:10:00|24924.4|24921.2|24913.4|24910.2|24961.4|24958.2|24910.4|24907.2|799
1583838900000|2020-03-10 11:15:00|24912.4|24909.2|24878.9|24875.7|24928.4|24925.2|24876.9|24873.7|740
1583839200000|2020-03-10 11:20:00|24879.4|24876.2|24873.4|24870.2|24881.4|24878.2|24847.4|24844.2|790
1583839500000|2020-03-10 11:25:00|24872.4|24869.2|24845.9|24842.7|24877.9|24874.7|24837.4|24834.2|616
1583839800000|2020-03-10 11:30:00|24846.9|24843.7|24895.4|24892.2|24910.4|24907.2|24845.4|24842.2|1149
1583840100000|2020-03-10 11:35:00|24894.9|24891.7|24907.4|24904.2|24916.9|24913.7|24872.9|24869.7|548
1583840400000|2020-03-10 11:40:00|24906.9|24903.7|24888.9|24885.7|24929.4|24926.2|24888.9|24885.7|465
1583840700000|2020-03-10 11:45:00|24888.4|24885.2|24839.9|24836.7|24896.9|24893.7|24839.9|24836.7|543
1583841000000|2020-03-10 11:50:00|24840.4|24837.2|24804.9|24801.7|24859.9|24856.7|24800.4|24797.2|591
1583841300000|2020-03-10 11:55:00|24804.4|24801.2|24837.4|24834.2|24864.4|24861.2|24794.9|24791.7|740
1583841600000|2020-03-10 12:00:00|24837.9|24834.7|24898.9|24895.7|24905.4|24902.2|24835.9|24832.7|648
1583841900000|2020-03-10 12:05:00|24897.9|24894.7|24731.9|24728.7|24903.9|24900.7|24716.9|24713.7|2057
1583842200000|2020-03-10 12:10:00|24733.9|24730.7|24790.4|24787.2|24810.4|24807.2|24687.9|24684.7|1791
1583842500000|2020-03-10 12:15:00|24790.9|24787.7|24755.4|24752.2|24790.9|24787.7|24703.4|24700.2|865
1583842800000|2020-03-10 12:20:00|24752.4|24749.2|24745.9|24742.7|24768.9|24765.7|24724.9|24721.7|574
1583843100000|2020-03-10 12:25:00|24743.9|24740.7|24669.9|24666.7|24776.4|24773.2|24669.9|24666.7|1277
1583843400000|2020-03-10 12:30:00|24668.9|24665.7|24648.9|24645.7|24689.9|24686.7|24604.4|24601.2|2028
1583843700000|2020-03-10 12:35:00|24652.9|24649.7|24605.9|24602.7|24667.4|24664.2|24587.9|24584.7|860
1583844000000|2020-03-10 12:40:00|24606.4|24603.2|24533.9|24530.7|24632.4|24629.2|24519.4|24516.2|1424
1583844300000|2020-03-10 12:45:00|24532.4|24529.2|24636.9|24633.7|24648.9|24645.7|24520.4|24517.2|1013
1583844600000|2020-03-10 12:50:00|24638.4|24635.2|24745.9|24742.7|24779.4|24776.2|24626.4|24623.2|3098
1583844900000|2020-03-10 12:55:00|24746.4|24743.2|24697.9|24694.7|24749.4|24746.2|24687.4|24684.2|663
1583845200000|2020-03-10 13:00:00|24696.4|24693.2|24698.4|24695.2|24760.9|24757.7|24684.4|24681.2|760
1583845500000|2020-03-10 13:05:00|24697.9|24694.7|24653.9|24650.7|24728.4|24725.2|24653.9|24650.7|717
1583845800000|2020-03-10 13:10:00|24651.4|24648.2|24675.9|24672.7|24702.4|24699.2|24637.9|24634.7|759
1583846100000|2020-03-10 13:15:00|24674.9|24671.7|24678.4|24675.2|24679.4|24676.2|24617.9|24614.7|907
1583846400000|2020-03-10 13:20:00|24677.4|24674.2|24702.4|24699.2|24726.9|24723.7|24677.4|24674.2|661
1583846700000|2020-03-10 13:25:00|24701.9|24698.7|24713.4|24710.2|24727.4|24724.2|24673.9|24670.7|866
1583847000000|2020-03-10 13:30:00|24712.9|24709.7|24767|24764.6|24811.5|24809.1|24674.5|24672.1|10450
1583847300000|2020-03-10 13:35:00|24769.5|24767.1|24653.5|24651.1|24786.5|24784.1|24623.5|24621.1|8849
1583847600000|2020-03-10 13:40:00|24652|24649.6|24513.5|24511.1|24660.5|24658.1|24488.5|24486.1|7414
1583847900000|2020-03-10 13:45:00|24518.5|24516.1|24510.5|24508.1|24551.5|24549.1|24441.5|24439.1|6027
1583848200000|2020-03-10 13:50:00|24507.5|24505.1|24564.5|24562.1|24574.5|24572.1|24450.5|24448.1|6242
1583848500000|2020-03-10 13:55:00|24565.5|24563.1|24563.5|24561.1|24630.5|24628.1|24546|24543.6|5449
1583848800000|2020-03-10 14:00:00|24564.5|24562.1|24596.5|24594.1|24615|24612.6|24514.5|24512.1|4138
1583849100000|2020-03-10 14:05:00|24592.5|24590.1|24638|24635.6|24656.5|24654.1|24547.5|24545.1|3580
1583849400000|2020-03-10 14:10:00|24636.5|24634.1|24664.5|24662.1|24698.5|24696.1|24632.5|24630.1|3708
1583849700000|2020-03-10 14:15:00|24664|24661.6|24618.5|24616.1|24686|24683.6|24590|24587.6|3886
1583850000000|2020-03-10 14:20:00|24616.5|24614.1|24564.5|24562.1|24681.5|24679.1|24560|24557.6|5417
1583850300000|2020-03-10 14:25:00|24563.5|24561.1|24461.5|24459.1|24566|24563.6|24449|24446.6|4030
1583850600000|2020-03-10 14:30:00|24460.5|24458.1|24418.5|24416.1|24465.5|24463.1|24372.5|24370.1|5258
1583850900000|2020-03-10 14:35:00|24417.5|24415.1|24374.5|24372.1|24446.5|24444.1|24348.5|24346.1|4657
1583851200000|2020-03-10 14:40:00|24375.5|24373.1|24328.5|24326.1|24390.5|24388.1|24302.5|24300.1|5704
1583851500000|2020-03-10 14:45:00|24325.5|24323.1|24221.5|24219.1|24349.5|24347.1|24213|24210.6|5990
1583851800000|2020-03-10 14:50:00|24222.5|24220.1|24125.5|24123.1|24239|24236.6|24119.5|24117.1|5773
1583852100000|2020-03-10 14:55:00|24124.5|24122.1|24103.5|24101.1|24221.5|24219.1|24102.5|24100.1|6250
1583852400000|2020-03-10 15:00:00|24102|24099.6|24129.5|24127.1|24171|24168.6|24062.5|24060.1|5978
1583852700000|2020-03-10 15:05:00|24125.5|24123.1|24262.5|24260.1|24284.5|24282.1|24111.5|24109.1|7188
1583853000000|2020-03-10 15:10:00|24260.5|24258.1|24091.1|24088.7|24273.5|24271.1|24089.1|24086.7|8204
1583853300000|2020-03-10 15:15:00|24090.1|24087.7|24020.6|24018.2|24135.1|24132.7|24002.1|23999.7|6923
1583853600000|2020-03-10 15:20:00|24021.1|24018.7|23876.1|23873.7|24036.1|24033.7|23874.1|23871.7|7395
1583853900000|2020-03-10 15:25:00|23877.1|23874.7|23810.1|23807.7|23962.1|23959.7|23789.6|23787.2|11592
1583854200000|2020-03-10 15:30:00|23809.1|23806.7|23792.1|23789.7|23853.6|23851.2|23748.1|23745.7|8666
1583854500000|2020-03-10 15:35:00|23784.1|23781.7|23811.1|23808.7|23822.1|23819.7|23688.1|23685.7|6904
1583854800000|2020-03-10 15:40:00|23812.6|23810.2|23945.1|23942.7|23950.1|23947.7|23735.6|23733.2|5512
1583855100000|2020-03-10 15:45:00|23946.1|23943.7|23986.1|23983.7|24043.1|24040.7|23913.1|23910.7|4541
1583855400000|2020-03-10 15:50:00|23987.6|23985.2|23817.6|23815.2|24018.6|24016.2|23789.6|23787.2|4450
1583855700000|2020-03-10 15:55:00|23820.6|23818.2|23852.1|23849.7|23920.6|23918.2|23768.1|23765.7|4683
1583856000000|2020-03-10 16:00:00|23863.1|23860.7|23999.1|23996.7|24105.1|24102.7|23857.1|23854.7|4726
1583856300000|2020-03-10 16:05:00|24001.1|23998.7|24041.6|24039.2|24064.1|24061.7|23960.6|23958.2|4655
1583856600000|2020-03-10 16:10:00|24039.6|24037.2|24227.6|24225.2|24253.6|24251.2|24039.6|24037.2|4226
1583856900000|2020-03-10 16:15:00|24226.6|24224.2|24237.6|24235.2|24307.1|24304.7|24198.1|24195.7|3356
1583857200000|2020-03-10 16:20:00|24235.1|24232.7|24188.1|24185.7|24243.6|24241.2|24144.1|24141.7|3220
1583857500000|2020-03-10 16:25:00|24189.1|24186.7|24045.6|24043.2|24206.1|24203.7|24045.6|24043.2|4799
1583857800000|2020-03-10 16:30:00|24046.1|24043.7|23911.1|23908.7|24047.6|24045.2|23869.1|23866.7|7489
1583858100000|2020-03-10 16:35:00|23913.6|23911.2|24001.1|23998.7|24024.1|24021.7|23863.1|23860.7|7906
1583858400000|2020-03-10 16:40:00|24002.1|23999.7|24105.1|24102.7|24107.6|24105.2|23914.1|23911.7|5959
1583858700000|2020-03-10 16:45:00|24103.1|24100.7|24043.1|24040.7|24130.1|24127.7|24040.6|24038.2|5046
1583859000000|2020-03-10 16:50:00|24043.6|24041.2|24154.6|24152.2|24165.6|24163.2|24004.6|24002.2|4751
1583859300000|2020-03-10 16:55:00|24156.6|24154.2|24103.1|24100.7|24181.1|24178.7|24101.1|24098.7|3009
1583859600000|2020-03-10 17:00:00|24102.6|24100.2|24029.6|24027.2|24111.1|24108.7|23982.1|23979.7|5121
1583859900000|2020-03-10 17:05:00|24031.1|24028.7|24211.6|24209.2|24211.6|24209.2|23987.1|23984.7|4012
1583860200000|2020-03-10 17:10:00|24207.1|24204.7|24227.6|24225.2|24237.6|24235.2|24129.1|24126.7|2641
1583860500000|2020-03-10 17:15:00|24234.6|24232.2|24256.1|24253.7|24300.6|24298.2|24152.1|24149.7|2213
1583860800000|2020-03-10 17:20:00|24256.6|24254.2|24264.1|24261.7|24341.6|24339.2|24248.6|24246.2|1979
1583861100000|2020-03-10 17:25:00|24265.6|24263.2|24185.1|24182.7|24269.6|24267.2|24154.6|24152.2|3472
1583861400000|2020-03-10 17:30:00|24184.6|24182.2|24249.6|24247.2|24268.6|24266.2|24118.6|24116.2|3478
1583861700000|2020-03-10 17:35:00|24250.6|24248.2|24145.1|24142.7|24255.6|24253.2|24094.6|24092.2|2369
1583862000000|2020-03-10 17:40:00|24143.9|24141.5|24123.9|24121.5|24199.4|24197|24067.4|24065|2077
1583862300000|2020-03-10 17:45:00|24122.9|24120.5|24012.9|24010.5|24122.9|24120.5|24002.9|24000.5|1904
1583862600000|2020-03-10 17:50:00|24012.4|24010|23968.4|23966|24056.9|24054.5|23961.9|23959.5|1580
1583862900000|2020-03-10 17:55:00|23968.9|23966.5|24022.4|24020|24052.4|24050|23956.4|23954|1609
1583863200000|2020-03-10 18:00:00|24024.9|24022.5|23974.9|23972.5|24031.4|24029|23924.9|23922.5|3027
1583863500000|2020-03-10 18:05:00|23972.9|23970.5|24072.9|24070.5|24078.9|24076.5|23928.9|23926.5|5116
1583863800000|2020-03-10 18:10:00|24071.9|24069.5|24156.9|24154.5|24156.9|24154.5|24027.4|24025|5459
1583864100000|2020-03-10 18:15:00|24154.9|24152.5|24152.4|24150|24190.9|24188.5|24113.9|24111.5|3401
1583864400000|2020-03-10 18:20:00|24151.9|24149.5|24064.4|24062|24198.9|24196.5|24057.9|24055.5|1955
1583864700000|2020-03-10 18:25:00|24058.4|24056|24177.9|24175.5|24207.4|24205|24039.4|24037|3432
1583865000000|2020-03-10 18:30:00|24178.9|24176.5|24270.9|24268.5|24281.4|24279|24158.9|24156.5|2943
1583865300000|2020-03-10 18:35:00|24271.9|24269.5|24279.9|24277.5|24338.4|24336|24267.4|24265|3451
1583865600000|2020-03-10 18:40:00|24282.4|24280|24445.9|24443.5|24454.4|24452|24272.4|24270|6991
1583865900000|2020-03-10 18:45:00|24446.9|24444.5|24567.9|24565.5|24580.4|24578|24416.9|24414.5|6073
1583866200000|2020-03-10 18:50:00|24571.9|24569.5|24519.9|24517.5|24577.4|24575|24437.9|24435.5|6038
1583866500000|2020-03-10 18:55:00|24523.9|24521.5|24475.4|24473|24547.9|24545.5|24388.9|24386.5|5769
1583866800000|2020-03-10 19:00:00|24478.9|24476.5|24587.9|24585.5|24600.9|24598.5|24430.4|24428|5998
1583867100000|2020-03-10 19:05:00|24589.4|24587|24559.4|24557|24642.9|24640.5|24544.9|24542.5|5186
1583867400000|2020-03-10 19:10:00|24557.9|24555.5|24625.9|24623.5|24657.4|24655|24555.9|24553.5|4272
1583867700000|2020-03-10 19:15:00|24624.4|24622|24764.4|24762|24781.9|24779.5|24560.9|24558.5|6309
1583868000000|2020-03-10 19:20:00|24757.4|24755|24766.9|24764.5|24830.9|24828.5|24706.4|24704|5894
1583868300000|2020-03-10 19:25:00|24764.9|24762.5|24635.9|24633.5|24765.4|24763|24620.4|24618|5145
1583868600000|2020-03-10 19:30:00|24636.4|24634|24618.4|24616|24729.9|24727.5|24545.9|24543.5|5268
1583868900000|2020-03-10 19:35:00|24612.9|24610.5|24790.4|24788|24809.4|24807|24599.9|24597.5|2504
1583869200000|2020-03-10 19:40:00|24792.9|24790.5|24716.4|24714|24819.9|24817.5|24714.4|24712|2209
1583869500000|2020-03-10 19:45:00|24722.4|24720|24845.4|24843|24862.4|24860|24707.9|24705.5|2697
1583869800000|2020-03-10 19:50:00|24830.9|24828.5|24940.9|24938.5|24941.9|24939.5|24830.9|24828.5|5740
1583870100000|2020-03-10 19:55:00|24943.9|24941.5|25030.4|25028|25030.4|25028|24912.4|24910|9183
1583870400000|2020-03-10 20:00:00|25020.2|25017.8|24973.8|24969.2|25049.3|25044.7|24949.3|24944.7|4740
1583870700000|2020-03-10 20:05:00|24973.3|24968.7|24919.8|24915.2|25011.3|25006.7|24905.3|24900.7|1299
1583871000000|2020-03-10 20:10:00|24916.8|24912.2|24902|24891.4|24922.8|24918.2|24840.8|24836.2|1690
1583871300000|2020-03-10 20:15:00|24901.7|24891.1|24913.8|24903.2|24928.4|24917.8|24892.2|24881.6|0
1583871600000|2020-03-10 20:20:00|24912.9|24902.3|24936.1|24925.5|24942.7|24932.1|24912.7|24902.1|0
1583871900000|2020-03-10 20:25:00|24936|24925.4|24950.3|24939.7|24995.6|24985|24935.2|24924.6|0
1583872200000|2020-03-10 20:30:00|24880.8|24876.2|24944.8|24940.2|24953.8|24949.2|24879.8|24875.2|492
1583872500000|2020-03-10 20:35:00|24946.8|24942.2|24880.8|24876.2|24946.8|24942.2|24879.8|24875.2|227
1583872800000|2020-03-10 20:40:00|24881.8|24877.2|24892.8|24888.2|24896.8|24892.2|24856.8|24852.2|202
1583873100000|2020-03-10 20:45:00|24888.8|24884.2|24946.8|24942.2|24950.8|24946.2|24886.8|24882.2|306
1583873400000|2020-03-10 20:50:00|24947.8|24943.2|24939.8|24935.2|24952.8|24948.2|24921.8|24917.2|115
1583873700000|2020-03-10 20:55:00|24941.8|24937.2|24982.4|24971.8|24982.4|24975.2|24932.8|24928.2|240
1583874000000|2020-03-10 21:00:00|24981.5|24970.9|24952.2|24941.6|24981.5|24970.9|24945.1|24934.5|0
1583874300000|2020-03-10 21:05:00|24952.6|24942|24942.7|24932.1|24952.6|24942|24940.5|24929.9|0
1583874600000|2020-03-10 21:10:00|24942.8|24932.2|24936.6|24926|24943.5|24932.9|24936.3|24925.7|0
1583874900000|2020-03-10 21:15:00|24936.9|24926.3|24930.6|24920|24936.9|24926.3|24929.8|24919.2|0
1583875200000|2020-03-10 21:20:00|24930.4|24919.8|24921.8|24911.2|24931.2|24920.6|24916|24905.4|0
1583875500000|2020-03-10 21:25:00|24920.8|24910.2|24920.9|24910.3|24925.2|24914.6|24911.1|24900.5|0
1583875800000|2020-03-10 21:30:00|24920|24909.4|24925.7|24915.1|24925.7|24915.1|24915.6|24905|0
1583876100000|2020-03-10 21:35:00|24923.8|24913.2|24925|24914.4|24925.9|24915.3|24921.9|24911.3|0
1583876400000|2020-03-10 21:40:00|24925.3|24914.7|24913.4|24902.8|24926.9|24916.3|24910.7|24900.1|0
1583876700000|2020-03-10 21:45:00|24915.3|24904.7|24924.7|24914.1|24937.8|24927.2|24915.3|24904.7|0
1583877000000|2020-03-10 21:50:00|24927|24916.4|24877.4|24866.8|24927|24916.4|24877.4|24866.8|0
1583877300000|2020-03-10 21:55:00|24877.2|24866.6|24884.1|24873.5|24900.6|24890|24866.8|24856.2|0
1583877600000|2020-03-10 22:00:00|24867.8|24863.2|24811.8|24807.2|24923.8|24919.2|24801.8|24797.2|661
1583877900000|2020-03-10 22:05:00|24813.3|24808.7|24793.3|24788.7|24832.8|24828.2|24753.8|24749.2|326
1583878200000|2020-03-10 22:10:00|24793.8|24789.2|24738.3|24733.7|24799.8|24795.2|24735.8|24731.2|468
1583878500000|2020-03-10 22:15:00|24737.8|24733.2|24669.3|24664.7|24756.3|24751.7|24666.3|24661.7|368
1583878800000|2020-03-10 22:20:00|24665.3|24660.7|24739.3|24734.7|24745.3|24740.7|24665.3|24660.7|442
1583879100000|2020-03-10 22:25:00|24739.8|24735.2|24735.3|24730.7|24784.8|24780.2|24710.3|24705.7|270
1583879400000|2020-03-10 22:30:00|24736.8|24732.2|24760.3|24755.7|24780.8|24776.2|24725.8|24721.2|174
1583879700000|2020-03-10 22:35:00|24760.8|24756.2|24763.8|24759.2|24767.8|24763.2|24741.3|24736.7|135
1583880000000|2020-03-10 22:40:00|24765.8|24761.2|24751.8|24747.2|24795.3|24790.7|24751.8|24747.2|248
1583880300000|2020-03-10 22:45:00|24751.3|24746.7|24647.8|24643.2|24759.3|24754.7|24632.8|24628.2|510
1583880600000|2020-03-10 22:50:00|24647.3|24642.7|24624.3|24619.7|24678.3|24673.7|24611.8|24607.2|428
1583880900000|2020-03-10 22:55:00|24624.8|24620.2|24651.8|24647.2|24658.8|24654.2|24605.8|24601.2|288
1583881200000|2020-03-10 23:00:00|24654.8|24650.2|24669.8|24665.2|24715.8|24711.2|24631.3|24626.7|293
1583881500000|2020-03-10 23:05:00|24670.8|24666.2|24630.3|24625.7|24670.8|24666.2|24616.3|24611.7|269
1583881800000|2020-03-10 23:10:00|24630.8|24626.2|24610.3|24605.7|24631.3|24626.7|24604.8|24600.2|167
1583882100000|2020-03-10 23:15:00|24611.8|24607.2|24617.3|24612.7|24634.8|24630.2|24608.3|24603.7|232
1583882400000|2020-03-10 23:20:00|24616.8|24612.2|24610.3|24605.7|24637.8|24633.2|24609.3|24604.7|147
1583882700000|2020-03-10 23:25:00|24614.3|24609.7|24616.3|24611.7|24635.3|24630.7|24596.8|24592.2|150
1583883000000|2020-03-10 23:30:00|24617.8|24613.2|24576.8|24572.2|24648.8|24644.2|24568.3|24563.7|463
1583883300000|2020-03-10 23:35:00|24578.3|24573.7|24538.3|24533.7|24589.8|24585.2|24537.3|24532.7|329
1583883600000|2020-03-10 23:40:00|24537.8|24533.2|24470.3|24465.7|24546.3|24541.7|24470.3|24465.7|517
1583883900000|2020-03-10 23:45:00|24469.3|24464.7|24470.3|24465.7|24497.8|24493.2|24436.3|24431.7|584
1583884200000|2020-03-10 23:50:00|24469.8|24465.2|24506.3|24501.7|24517.3|24512.7|24450.8|24446.2|412
1583884500000|2020-03-10 23:55:00|24506.8|24502.2|24566.8|24562.2|24579.3|24574.7|24502.3|24497.7|769
1583884800000|2020-03-11 00:00:00|24568.8|24564.2|24567.3|24562.7|24587.8|24583.2|24508.8|24504.2|487
1583885100000|2020-03-11 00:05:00|24566.8|24562.2|24582.8|24578.2|24594.3|24589.7|24537.8|24533.2|757
1583885400000|2020-03-11 00:10:00|24582.3|24577.7|24675.8|24671.2|24699.3|24694.7|24580.8|24576.2|1077
1583885700000|2020-03-11 00:15:00|24676.3|24671.7|24639.3|24634.7|24677.3|24672.7|24601.8|24597.2|516
1583886000000|2020-03-11 00:20:00|24638.8|24634.2|24601.8|24597.2|24655.8|24651.2|24593.3|24588.7|398
1583886300000|2020-03-11 00:25:00|24599.3|24594.7|24579.8|24575.2|24613.3|24608.7|24578.8|24574.2|334
1583886600000|2020-03-11 00:30:00|24580.8|24576.2|24476.8|24472.2|24587.3|24582.7|24463.3|24458.7|508
1583886900000|2020-03-11 00:35:00|24476.3|24471.7|24509.3|24504.7|24520.3|24515.7|24467.8|24463.2|310
1583887200000|2020-03-11 00:40:00|24508.8|24504.2|24431.8|24427.2|24548.3|24543.7|24410.3|24405.7|674
1583887500000|2020-03-11 00:45:00|24430.8|24426.2|24445.8|24441.2|24474.3|24469.7|24406.8|24402.2|459
1583887800000|2020-03-11 00:50:00|24444.8|24440.2|24442.3|24437.7|24458.3|24453.7|24411.8|24407.2|266
1583888100000|2020-03-11 00:55:00|24440.3|24435.7|24507.8|24503.2|24508.8|24504.2|24437.3|24432.7|322
1583888400000|2020-03-11 01:00:00|24511.3|24506.7|24552.3|24547.7|24612.3|24607.7|24504.3|24499.7|803
1583888700000|2020-03-11 01:05:00|24551.3|24546.7|24589.8|24585.2|24609.8|24605.2|24543.3|24538.7|431
1583889000000|2020-03-11 01:10:00|24588.3|24583.7|24526.3|24521.7|24599.3|24594.7|24511.3|24506.7|281
1583889300000|2020-03-11 01:15:00|24526.8|24522.2|24493.3|24488.7|24532.8|24528.2|24472.8|24468.2|308
1583889600000|2020-03-11 01:20:00|24492.3|24487.7|24498.8|24494.2|24511.3|24506.7|24461.8|24457.2|254
1583889900000|2020-03-11 01:25:00|24496.3|24491.7|24387.3|24382.7|24499.8|24495.2|24387.3|24382.7|450
1583890200000|2020-03-11 01:30:00|24386.8|24382.2|24467.3|24462.7|24470.8|24466.2|24383.3|24378.7|360
1583890500000|2020-03-11 01:35:00|24467.8|24463.2|24338.3|24333.7|24480.8|24476.2|24334.8|24330.2|869
1583890800000|2020-03-11 01:40:00|24337.8|24333.2|24318.3|24313.7|24397.8|24393.2|24303.3|24298.7|634
1583891100000|2020-03-11 01:45:00|24316.3|24311.7|24383.3|24378.7|24387.3|24382.7|24312.3|24307.7|410
1583891400000|2020-03-11 01:50:00|24384.3|24379.7|24401.8|24397.2|24432.8|24428.2|24364.8|24360.2|468
1583891700000|2020-03-11 01:55:00|24403.3|24398.7|24417.3|24412.7|24424.8|24420.2|24383.3|24378.7|213
1583892000000|2020-03-11 02:00:00|24418.3|24413.7|24389.3|24384.7|24421.8|24417.2|24333.8|24329.2|356
1583892300000|2020-03-11 02:05:00|24388.8|24384.2|24336.3|24331.7|24390.3|24385.7|24327.8|24323.2|343
1583892600000|2020-03-11 02:10:00|24335.3|24330.7|24372.3|24367.7|24389.3|24384.7|24314.3|24309.7|268
1583892900000|2020-03-11 02:15:00|24371.8|24367.2|24341.8|24337.2|24374.3|24369.7|24299.8|24295.2|320
1583893200000|2020-03-11 02:20:00|24342.3|24337.7|24419.3|24414.7|24420.8|24416.2|24342.3|24337.7|290
1583893500000|2020-03-11 02:25:00|24418.8|24414.2|24476.3|24471.7|24507.8|24503.2|24411.3|24406.7|670
1583893800000|2020-03-11 02:30:00|24475.3|24470.7|24436.3|24431.7|24489.8|24485.2|24406.8|24402.2|325
1583894100000|2020-03-11 02:35:00|24436.8|24432.2|24443.8|24439.2|24474.8|24470.2|24427.3|24422.7|148
1583894400000|2020-03-11 02:40:00|24445.3|24440.7|24403.3|24398.7|24455.3|24450.7|24391.8|24387.2|221
1583894700000|2020-03-11 02:45:00|24402.8|24398.2|24399.8|24395.2|24420.8|24416.2|24376.8|24372.2|247
1583895000000|2020-03-11 02:50:00|24398.3|24393.7|24403.8|24399.2|24407.3|24402.7|24359.3|24354.7|208
1583895300000|2020-03-11 02:55:00|24404.3|24399.7|24395.8|24391.2|24431.3|24426.7|24386.8|24382.2|206
1583895600000|2020-03-11 03:00:00|24394.3|24389.7|24382.3|24377.7|24396.3|24391.7|24335.3|24330.7|246
1583895900000|2020-03-11 03:05:00|24381.3|24376.7|24428.8|24424.2|24453.8|24449.2|24375.3|24370.7|237
1583896200000|2020-03-11 03:10:00|24427.8|24423.2|24444.8|24440.2|24452.8|24448.2|24411.3|24406.7|193
1583896500000|2020-03-11 03:15:00|24444.3|24439.7|24472.8|24468.2|24482.8|24478.2|24444.3|24439.7|259
1583896800000|2020-03-11 03:20:00|24475.8|24471.2|24485.8|24481.2|24498.3|24493.7|24441.3|24436.7|240
1583897100000|2020-03-11 03:25:00|24487.3|24482.7|24443.3|24438.7|24503.8|24499.2|24442.8|24438.2|229
1583897400000|2020-03-11 03:30:00|24442.3|24437.7|24406.3|24401.7|24442.8|24438.2|24392.8|24388.2|244
1583897700000|2020-03-11 03:35:00|24406.8|24402.2|24385.3|24380.7|24407.8|24403.2|24370.8|24366.2|170
1583898000000|2020-03-11 03:40:00|24384.8|24380.2|24384.8|24380.2|24391.8|24387.2|24336.3|24331.7|254
1583898300000|2020-03-11 03:45:00|24384.3|24379.7|24394.3|24389.7|24416.8|24412.2|24369.3|24364.7|248
1583898600000|2020-03-11 03:50:00|24394.8|24390.2|24413.3|24408.7|24422.8|24418.2|24386.3|24381.7|109
1583898900000|2020-03-11 03:55:00|24412.8|24408.2|24454.8|24450.2|24471.8|24467.2|24407.3|24402.7|419
1583899200000|2020-03-11 04:00:00|24456.3|24451.7|24448.3|24443.7|24456.8|24452.2|24410.3|24405.7|196
1583899500000|2020-03-11 04:05:00|24447.8|24443.2|24428.8|24424.2|24455.3|24450.7|24406.3|24401.7|144
1583899800000|2020-03-11 04:10:00|24428.3|24423.7|24430.8|24426.2|24447.3|24442.7|24417.8|24413.2|77
1583900100000|2020-03-11 04:15:00|24431.3|24426.7|24408.3|24403.7|24433.8|24429.2|24397.3|24392.7|131
1583900400000|2020-03-11 04:20:00|24405.8|24401.2|24418.3|24413.7|24439.3|24434.7|24395.3|24390.7|225
1583900700000|2020-03-11 04:25:00|24415.8|24411.2|24394.3|24389.7|24441.3|24436.7|24389.8|24385.2|277
1583901000000|2020-03-11 04:30:00|24394.8|24390.2|24387.8|24383.2|24408.3|24403.7|24381.3|24376.7|253
1583901300000|2020-03-11 04:35:00|24386.8|24382.2|24394.3|24389.7|24425.8|24421.2|24386.3|24381.7|183
1583901600000|2020-03-11 04:40:00|24395.3|24390.7|24400.3|24395.7|24407.3|24402.7|24370.3|24365.7|173
1583901900000|2020-03-11 04:45:00|24399.8|24395.2|24364.8|24360.2|24420.3|24415.7|24361.3|24356.7|236
1583902200000|2020-03-11 04:50:00|24368.3|24363.7|24352.8|24348.2|24385.8|24381.2|24351.3|24346.7|289
1583902500000|2020-03-11 04:55:00|24355.8|24351.2|24365.8|24361.2|24376.8|24372.2|24352.8|24348.2|129
1583902800000|2020-03-11 05:00:00|24369.8|24365.2|24269.8|24265.2|24369.8|24365.2|24243.3|24238.7|930
1583903100000|2020-03-11 05:05:00|24268.3|24263.7|24208.3|24203.7|24292.8|24288.2|24204.3|24199.7|528
1583903400000|2020-03-11 05:10:00|24208.8|24204.2|24205.3|24200.7|24224.3|24219.7|24180.3|24175.7|467
1583903700000|2020-03-11 05:15:00|24204.3|24199.7|24211.8|24207.2|24234.8|24230.2|24199.8|24195.2|194
1583904000000|2020-03-11 05:20:00|24209.3|24204.7|24210.3|24205.7|24223.8|24219.2|24188.8|24184.2|135
1583904300000|2020-03-11 05:25:00|24208.8|24204.2|24233.8|24229.2|24252.8|24248.2|24204.3|24199.7|298
1583904600000|2020-03-11 05:30:00|24222.8|24218.2|24193.8|24189.2|24246.8|24242.2|24175.3|24170.7|487
1583904900000|2020-03-11 05:35:00|24192.3|24187.7|24186.8|24182.2|24194.3|24189.7|24164.8|24160.2|206
1583905200000|2020-03-11 05:40:00|24188.8|24184.2|24193.3|24188.7|24209.3|24204.7|24160.3|24155.7|309
1583905500000|2020-03-11 05:45:00|24193.8|24189.2|24198.3|24193.7|24213.8|24209.2|24177.3|24172.7|165
1583905800000|2020-03-11 05:50:00|24197.8|24193.2|24185.8|24181.2|24205.8|24201.2|24180.3|24175.7|231
1583906100000|2020-03-11 05:55:00|24188.8|24184.2|24201.8|24197.2|24209.3|24204.7|24157.8|24153.2|271
1583906400000|2020-03-11 06:00:00|24209.3|24204.7|24309.8|24305.2|24426.3|24421.7|24209.3|24204.7|1674
1583906700000|2020-03-11 06:05:00|24309.3|24304.7|24258.3|24253.7|24339.8|24335.2|24252.3|24247.7|455
1583907000000|2020-03-11 06:10:00|24257.8|24253.2|24265.8|24261.2|24305.3|24300.7|24249.3|24244.7|351
1583907300000|2020-03-11 06:15:00|24266.3|24261.7|24284.3|24279.7|24313.8|24309.2|24265.3|24260.7|303
1583907600000|2020-03-11 06:20:00|24286.3|24281.7|24314.3|24309.7|24333.8|24329.2|24275.3|24270.7|301
1583907900000|2020-03-11 06:25:00|24313.8|24309.2|24352.8|24348.2|24361.8|24357.2|24301.8|24297.2|397
1583908200000|2020-03-11 06:30:00|24354.8|24350.2|24312.8|24308.2|24372.3|24367.7|24311.3|24306.7|450
1583908500000|2020-03-11 06:35:00|24312.3|24307.7|24292.8|24288.2|24333.3|24328.7|24272.8|24268.2|298
1583908800000|2020-03-11 06:40:00|24288.3|24283.7|24210.3|24205.7|24306.8|24302.2|24208.8|24204.2|479
1583909100000|2020-03-11 06:45:00|24209.8|24205.2|24229.8|24225.2|24238.3|24233.7|24197.3|24192.7|276
1583909400000|2020-03-11 06:50:00|24235.8|24231.2|24191.3|24186.7|24260.3|24255.7|24171.3|24166.7|556
1583909700000|2020-03-11 06:55:00|24190.8|24186.2|24218.3|24213.7|24224.3|24219.7|24182.8|24178.2|275
1583910000000|2020-03-11 07:00:00|24217.6|24214.4|24243.6|24240.4|24361.6|24358.4|24212.1|24208.9|1648
1583910300000|2020-03-11 07:05:00|24244.1|24240.9|24359.6|24356.4|24387.1|24383.9|24242.1|24238.9|919
1583910600000|2020-03-11 07:10:00|24366.6|24363.4|24400.1|24396.9|24401.6|24398.4|24312.1|24308.9|990
1583910900000|2020-03-11 07:15:00|24400.6|24397.4|24381.1|24377.9|24426.1|24422.9|24363.1|24359.9|639
1583911200000|2020-03-11 07:20:00|24381.6|24378.4|24330.1|24326.9|24405.1|24401.9|24319.1|24315.9|893
1583911500000|2020-03-11 07:25:00|24334.1|24330.9|24279.1|24275.9|24341.1|24337.9|24264.1|24260.9|1132
1583911800000|2020-03-11 07:30:00|24282.6|24279.4|24325.6|24322.4|24343.6|24340.4|24280.1|24276.9|603
1583912100000|2020-03-11 07:35:00|24325.1|24321.9|24349.6|24346.4|24391.1|24387.9|24288.6|24285.4|639
1583912400000|2020-03-11 07:40:00|24345.6|24342.4|24388.1|24384.9|24392.1|24388.9|24344.1|24340.9|297
1583912700000|2020-03-11 07:45:00|24383.1|24379.9|24404.6|24401.4|24447.6|24444.4|24383.1|24379.9|699
1583913000000|2020-03-11 07:50:00|24404.1|24400.9|24401.6|24398.4|24417.6|24414.4|24364.6|24361.4|463
1583913300000|2020-03-11 07:55:00|24402.1|24398.9|24437.6|24434.4|24444.6|24441.4|24392.6|24389.4|339
1583913600000|2020-03-11 08:00:00|24433.6|24430.4|24377.1|24373.9|24460.6|24457.4|24368.1|24364.9|1393
1583913900000|2020-03-11 08:05:00|24378.1|24374.9|24469.6|24466.4|24515.1|24511.9|24376.1|24372.9|1429
1583914200000|2020-03-11 08:10:00|24470.1|24466.9|24482.6|24479.4|24523.6|24520.4|24453.1|24449.9|970
1583914500000|2020-03-11 08:15:00|24483.6|24480.4|24471.6|24468.4|24503.6|24500.4|24453.1|24449.9|569
1583914800000|2020-03-11 08:20:00|24471.1|24467.9|24359.6|24356.4|24496.1|24492.9|24350.6|24347.4|1018
1583915100000|2020-03-11 08:25:00|24357.6|24354.4|24305.6|24302.4|24357.6|24354.4|24274.1|24270.9|1571
1583915400000|2020-03-11 08:30:00|24311.1|24307.9|24403.6|24400.4|24449.6|24446.4|24268.1|24264.9|1621
1583915700000|2020-03-11 08:35:00|24401.1|24397.9|24412.6|24409.4|24436.6|24433.4|24336.1|24332.9|1176
1583916000000|2020-03-11 08:40:00|24412.1|24408.9|24475.1|24471.9|24475.1|24471.9|24381.1|24377.9|769
1583916300000|2020-03-11 08:45:00|24474.6|24471.4|24587.6|24584.4|24622.6|24619.4|24471.1|24467.9|2073
1583916600000|2020-03-11 08:50:00|24587.1|24583.9|24583.6|24580.4|24630.1|24626.9|24558.1|24554.9|935
1583916900000|2020-03-11 08:55:00|24584.1|24580.9|24573.1|24569.9|24655.6|24652.4|24571.1|24567.9|904
1583917200000|2020-03-11 09:00:00|24574.6|24571.4|24554.6|24551.4|24593.6|24590.4|24530.1|24526.9|787
1583917500000|2020-03-11 09:05:00|24554.1|24550.9|24524.1|24520.9|24561.6|24558.4|24490.1|24486.9|621
1583917800000|2020-03-11 09:10:00|24523.6|24520.4|24530.6|24527.4|24561.6|24558.4|24477.1|24473.9|757
1583918100000|2020-03-11 09:15:00|24529.1|24525.9|24503.6|24500.4|24529.1|24525.9|24491.6|24488.4|367
1583918400000|2020-03-11 09:20:00|24504.1|24500.9|24482.6|24479.4|24529.6|24526.4|24461.6|24458.4|523
1583918700000|2020-03-11 09:25:00|24483.1|24479.9|24538.1|24534.9|24552.1|24548.9|24471.6|24468.4|796
1583919000000|2020-03-11 09:30:00|24538.6|24535.4|24478.1|24474.9|24561.6|24558.4|24463.6|24460.4|636
1583919300000|2020-03-11 09:35:00|24477.1|24473.9|24416.1|24412.9|24478.6|24475.4|24393.1|24389.9|763
1583919600000|2020-03-11 09:40:00|24415.6|24412.4|24438.1|24434.9|24446.1|24442.9|24406.6|24403.4|524
1583919900000|2020-03-11 09:45:00|24437.6|24434.4|24394.1|24390.9|24452.6|24449.4|24392.6|24389.4|493
1583920200000|2020-03-11 09:50:00|24393.6|24390.4|24423.1|24419.9|24425.6|24422.4|24370.1|24366.9|464
1583920500000|2020-03-11 09:55:00|24423.6|24420.4|24469.6|24466.4|24470.1|24466.9|24396.6|24393.4|464
1583920800000|2020-03-11 10:00:00|24468.6|24465.4|24458.6|24455.4|24469.6|24466.4|24419.1|24415.9|534
1583921100000|2020-03-11 10:05:00|24458.1|24454.9|24409.1|24405.9|24458.1|24454.9|24403.1|24399.9|424
1583921400000|2020-03-11 10:10:00|24403.6|24400.4|24445.1|24441.9|24459.6|24456.4|24397.1|24393.9|432
1583921700000|2020-03-11 10:15:00|24443.1|24439.9|24451.6|24448.4|24469.6|24466.4|24439.6|24436.4|336
1583922000000|2020-03-11 10:20:00|24451.1|24447.9|24419.1|24415.9|24452.1|24448.9|24417.1|24413.9|284
1583922300000|2020-03-11 10:25:00|24418.1|24414.9|24347.6|24344.4|24432.6|24429.4|24304.1|24300.9|1348
1583922600000|2020-03-11 10:30:00|24347.1|24343.9|24464.6|24461.4|24525.6|24522.4|24334.6|24331.4|1733
1583922900000|2020-03-11 10:35:00|24464.1|24460.9|24376.6|24373.4|24466.1|24462.9|24352.1|24348.9|959
1583923200000|2020-03-11 10:40:00|24376.1|24372.9|24424.1|24420.9|24427.1|24423.9|24365.6|24362.4|559
1583923500000|2020-03-11 10:45:00|24422.1|24418.9|24446.1|24442.9|24483.6|24480.4|24412.6|24409.4|667
1583923800000|2020-03-11 10:50:00|24445.1|24441.9|24462.1|24458.9|24487.6|24484.4|24417.1|24413.9|472
1583924100000|2020-03-11 10:55:00|24464.1|24460.9|24416.6|24413.4|24476.6|24473.4|24409.1|24405.9|364
1583924400000|2020-03-11 11:00:00|24414.6|24411.4|24441.6|24438.4|24442.1|24438.9|24391.1|24387.9|584
1583924700000|2020-03-11 11:05:00|24440.1|24436.9|24370.6|24367.4|24440.1|24436.9|24361.1|24357.9|519
1583925000000|2020-03-11 11:10:00|24370.1|24366.9|24373.6|24370.4|24409.6|24406.4|24356.1|24352.9|748
1583925300000|2020-03-11 11:15:00|24372.1|24368.9|24353.1|24349.9|24417.1|24413.9|24352.6|24349.4|729
1583925600000|2020-03-11 11:20:00|24352.6|24349.4|24340.1|24336.9|24390.6|24387.4|24334.1|24330.9|739
1583925900000|2020-03-11 11:25:00|24340.6|24337.4|24308.6|24305.4|24347.6|24344.4|24299.6|24296.4|1007
1583926200000|2020-03-11 11:30:00|24306.1|24302.9|24336.1|24332.9|24336.1|24332.9|24287.6|24284.4|878
1583926500000|2020-03-11 11:35:00|24335.6|24332.4|24306.1|24302.9|24335.6|24332.4|24270.6|24267.4|791
1583926800000|2020-03-11 11:40:00|24304.1|24300.9|24239.1|24235.9|24307.1|24303.9|24223.1|24219.9|1117
1583927100000|2020-03-11 11:45:00|24235.6|24232.4|24248.1|24244.9|24259.6|24256.4|24192.6|24189.4|1186
1583927400000|2020-03-11 11:50:00|24248.6|24245.4|24240.6|24237.4|24263.1|24259.9|24232.1|24228.9|626
1583927700000|2020-03-11 11:55:00|24241.6|24238.4|24293.1|24289.9|24310.1|24306.9|24241.6|24238.4|774
1583928000000|2020-03-11 12:00:00|24290.6|24287.4|24307.1|24303.9|24309.1|24305.9|24241.1|24237.9|1092
1583928300000|2020-03-11 12:05:00|24307.6|24304.4|24258.1|24254.9|24307.6|24304.4|24232.1|24228.9|954
1583928600000|2020-03-11 12:10:00|24257.1|24253.9|24230.6|24227.4|24258.6|24255.4|24214.6|24211.4|753
1583928900000|2020-03-11 12:15:00|24229.6|24226.4|24225.6|24222.4|24272.1|24268.9|24177.6|24174.4|1494
1583929200000|2020-03-11 12:20:00|24224.6|24221.4|24224.1|24220.9|24338.6|24335.4|24196.1|24192.9|1830
1583929500000|2020-03-11 12:25:00|24224.6|24221.4|24195.1|24191.9|24253.6|24250.4|24191.1|24187.9|816
1583929800000|2020-03-11 12:30:00|24196.1|24192.9|24169.1|24165.9|24233.1|24229.9|24137.6|24134.4|1297
1583930100000|2020-03-11 12:35:00|24168.1|24164.9|24151.1|24147.9|24170.6|24167.4|24103.6|24100.4|1429
1583930400000|2020-03-11 12:40:00|24150.6|24147.4|24137.1|24133.9|24155.1|24151.9|24102.6|24099.4|951
1583930700000|2020-03-11 12:45:00|24136.6|24133.4|24130.6|24127.4|24163.6|24160.4|24121.6|24118.4|1180
1583931000000|2020-03-11 12:50:00|24130.1|24126.9|24095.6|24092.4|24135.1|24131.9|24080.1|24076.9|1802
1583931300000|2020-03-11 12:55:00|24096.1|24092.9|24059.6|24056.4|24141.1|24137.9|24050.6|24047.4|1322
1583931600000|2020-03-11 13:00:00|24058.6|24055.4|24122.6|24119.4|24126.6|24123.4|24042.6|24039.4|1031
1583931900000|2020-03-11 13:05:00|24122.1|24118.9|24154.1|24150.9|24169.1|24165.9|24098.6|24095.4|921
1583932200000|2020-03-11 13:10:00|24156.6|24153.4|24163.6|24160.4|24184.1|24180.9|24145.6|24142.4|806
1583932500000|2020-03-11 13:15:00|24165.1|24161.9|24191.6|24188.4|24193.1|24189.9|24130.6|24127.4|918
1583932800000|2020-03-11 13:20:00|24194.1|24190.9|24224.6|24221.4|24254.1|24250.9|24191.1|24187.9|1442
1583933100000|2020-03-11 13:25:00|24225.1|24221.9|24330.6|24327.4|24336.6|24333.4|24224.1|24220.9|1454
1583933400000|2020-03-11 13:30:00|24334.1|24330.9|24410.7|24408.3|24450.2|24447.8|24249.7|24247.3|9625
1583933700000|2020-03-11 13:35:00|24413.2|24410.8|24298.2|24295.8|24464.7|24462.3|24276.2|24273.8|6761
1583934000000|2020-03-11 13:40:00|24300.7|24298.3|24301.2|24298.8|24417.2|24414.8|24230.2|24227.8|7699
1583934300000|2020-03-11 13:45:00|24302.2|24299.8|24232.2|24229.8|24324.7|24322.3|24210.2|24207.8|5411
1583934600000|2020-03-11 13:50:00|24229.7|24227.3|24228.7|24226.3|24283.2|24280.8|24162.7|24160.3|5169
1583934900000|2020-03-11 13:55:00|24227.2|24224.8|24254.2|24251.8|24291.7|24289.3|24178.2|24175.8|4149
1583935200000|2020-03-11 14:00:00|24254.7|24252.3|24223.2|24220.8|24301.2|24298.8|24187.2|24184.8|3363
1583935500000|2020-03-11 14:05:00|24224.2|24221.8|24269.7|24267.3|24307.7|24305.3|24181.7|24179.3|3896
1583935800000|2020-03-11 14:10:00|24268.7|24266.3|24249.7|24247.3|24297.2|24294.8|24220.2|24217.8|4349
1583936100000|2020-03-11 14:15:00|24247.7|24245.3|24219.7|24217.3|24255.7|24253.3|24188.7|24186.3|3646
1583936400000|2020-03-11 14:20:00|24219.2|24216.8|24132.7|24130.3|24228.7|24226.3|24105.2|24102.8|3930
1583936700000|2020-03-11 14:25:00|24130.7|24128.3|24082.2|24079.8|24176.2|24173.8|24051.7|24049.3|5929
1583937000000|2020-03-11 14:30:00|24074.7|24072.3|24145.7|24143.3|24158.2|24155.8|24032.2|24029.8|6646
1583937300000|2020-03-11 14:35:00|24140.7|24138.3|24092.2|24089.8|24143.2|24140.8|24034.7|24032.3|5032
1583937600000|2020-03-11 14:40:00|24085.7|24083.3|24036.7|24034.3|24130.7|24128.3|24033.7|24031.3|4105
1583937900000|2020-03-11 14:45:00|24036.2|24033.8|24014.7|24012.3|24164.7|24162.3|24005.7|24003.3|5490
1583938200000|2020-03-11 14:50:00|24011.2|24008.8|24014.2|24011.8|24068.2|24065.8|24000.7|23998.3|4315
1583938500000|2020-03-11 14:55:00|24014.7|24012.3|24094.2|24091.8|24126.7|24124.3|23976.2|23973.8|4617
1583938800000|2020-03-11 15:00:00|24099.2|24096.8|24049.7|24047.3|24171.7|24169.3|24046.7|24044.3|6075
1583939100000|2020-03-11 15:05:00|24050.7|24048.3|24087.7|24085.3|24098.7|24096.3|23991.7|23989.3|4879
1583939400000|2020-03-11 15:10:00|24084.7|24082.3|24058.7|24056.3|24114.7|24112.3|24022.7|24020.3|5297
1583939700000|2020-03-11 15:15:00|24057.7|24055.3|23964.2|23961.8|24064.2|24061.8|23951.7|23949.3|4670
1583940000000|2020-03-11 15:20:00|23962.2|23959.8|23880.7|23878.3|23976.7|23974.3|23875.7|23873.3|4813
1583940300000|2020-03-11 15:25:00|23881.2|23878.8|23907.7|23905.3|23941.7|23939.3|23872.7|23870.3|4490
1583940600000|2020-03-11 15:30:00|23911.2|23908.8|23961.2|23958.8|23976.7|23974.3|23875.2|23872.8|4577
1583940900000|2020-03-11 15:35:00|23962.2|23959.8|24032.7|24030.3|24043.2|24040.8|23919.7|23917.3|3979
1583941200000|2020-03-11 15:40:00|24030.2|24027.8|23954.7|23952.3|24052.7|24050.3|23949.2|23946.8|4326
1583941500000|2020-03-11 15:45:00|23951.7|23949.3|23972.2|23969.8|24004.7|24002.3|23900.7|23898.3|5146
1583941800000|2020-03-11 15:50:00|23971.7|23969.3|23950.2|23947.8|24027.2|24024.8|23932.2|23929.8|3763
1583942100000|2020-03-11 15:55:00|23946.7|23944.3|24004.7|24002.3|24021.2|24018.8|23914.7|23912.3|3291
1583942400000|2020-03-11 16:00:00|24007.2|24004.8|24035.5|24033.1|24043.5|24041.1|23933.7|23931.3|2747
1583942700000|2020-03-11 16:05:00|24035|24032.6|24096|24093.6|24102|24099.6|24011.5|24009.1|3864
1583943000000|2020-03-11 16:10:00|24096.5|24094.1|24135.5|24133.1|24168|24165.6|24082.5|24080.1|3842
1583943300000|2020-03-11 16:15:00|24133.5|24131.1|24194.5|24192.1|24228|24225.6|24130.5|24128.1|4208
1583943600000|2020-03-11 16:20:00|24195.5|24193.1|24114.5|24112.1|24234.5|24232.1|24105.5|24103.1|4992
1583943900000|2020-03-11 16:25:00|24115|24112.6|24017.5|24015.1|24116.5|24114.1|24006|24003.6|6217
1583944200000|2020-03-11 16:30:00|24015.5|24013.1|23978|23975.6|24043|24040.6|23943.5|23941.1|5480
1583944500000|2020-03-11 16:35:00|23979.5|23977.1|23899.5|23897.1|23994|23991.6|23895|23892.6|4369
1583944800000|2020-03-11 16:40:00|23901.5|23899.1|23836.5|23834.1|23924.5|23922.1|23802|23799.6|6248
1583945100000|2020-03-11 16:45:00|23839|23836.6|23829|23826.6|23878.5|23876.1|23803|23800.6|4818
1583945400000|2020-03-11 16:50:00|23829.5|23827.1|23833.5|23831.1|23909|23906.6|23812|23809.6|3169
1583945700000|2020-03-11 16:55:00|23832.5|23830.1|23869|23866.6|23883.5|23881.1|23791.5|23789.1|3984
1583946000000|2020-03-11 17:00:00|23868.5|23866.1|23766|23763.6|23875|23872.6|23758|23755.6|4128
1583946300000|2020-03-11 17:05:00|23769|23766.6|23761.5|23759.1|23803|23800.6|23740.5|23738.1|3904
1583946600000|2020-03-11 17:10:00|23765|23762.6|23767.5|23765.1|23802|23799.6|23746|23743.6|3735
1583946900000|2020-03-11 17:15:00|23763|23760.6|23822|23819.6|23839.5|23837.1|23760|23757.6|3855
1583947200000|2020-03-11 17:20:00|23821.5|23819.1|23789.5|23787.1|23877|23874.6|23788|23785.6|3264
1583947500000|2020-03-11 17:25:00|23791.5|23789.1|23881.5|23879.1|23902|23899.6|23776.5|23774.1|3196
1583947800000|2020-03-11 17:30:00|23884.5|23882.1|23841|23838.6|23917|23914.6|23828|23825.6|3279
1583948100000|2020-03-11 17:35:00|23838.5|23836.1|23778.5|23776.1|23847.5|23845.1|23774|23771.6|2689
1583948400000|2020-03-11 17:40:00|23777.6|23775.2|23719.6|23717.2|23789.6|23787.2|23711.1|23708.7|5223
1583948700000|2020-03-11 17:45:00|23718.1|23715.7|23799.6|23797.2|23833.1|23830.7|23704.1|23701.7|4781
1583949000000|2020-03-11 17:50:00|23798.6|23796.2|23750.1|23747.7|23806.6|23804.2|23727.6|23725.2|3327
1583949300000|2020-03-11 17:55:00|23751.1|23748.7|23807.6|23805.2|23856.1|23853.7|23751.1|23748.7|4501
1583949600000|2020-03-11 18:00:00|23807.1|23804.7|23714.1|23711.7|23845.1|23842.7|23709.1|23706.7|4459
1583949900000|2020-03-11 18:05:00|23718.1|23715.7|23668.6|23666.2|23790.6|23788.2|23661.6|23659.2|4996
1583950200000|2020-03-11 18:10:00|23669.1|23666.7|23660.6|23658.2|23698.6|23696.2|23648.6|23646.2|3449
1583950500000|2020-03-11 18:15:00|23658.1|23655.7|23640.6|23638.2|23720.1|23717.7|23639.1|23636.7|3808
1583950800000|2020-03-11 18:20:00|23639.6|23637.2|23638.6|23636.2|23674.1|23671.7|23600.1|23597.7|4118
1583951100000|2020-03-11 18:25:00|23638.1|23635.7|23629.6|23627.2|23675.1|23672.7|23611.6|23609.2|4835
1583951400000|2020-03-11 18:30:00|23629.1|23626.7|23638.6|23636.2|23736.6|23734.2|23617.1|23614.7|6843
1583951700000|2020-03-11 18:35:00|23641.1|23638.7|23686.6|23684.2|23715.6|23713.2|23615.1|23612.7|4863
1583952000000|2020-03-11 18:40:00|23684.6|23682.2|23658.6|23656.2|23792.1|23789.7|23633.6|23631.2|6521
1583952300000|2020-03-11 18:45:00|23658.1|23655.7|23622.6|23620.2|23730.6|23728.2|23621.6|23619.2|4577
1583952600000|2020-03-11 18:50:00|23623.1|23620.7|23607.6|23605.2|23684.1|23681.7|23565.1|23562.7|5248
1583952900000|2020-03-11 18:55:00|23605.1|23602.7|23572.1|23569.7|23668.6|23666.2|23563.6|23561.2|4234
1583953200000|2020-03-11 19:00:00|23574.6|23572.2|23478.1|23475.7|23609.1|23606.7|23467.6|23465.2|5106
1583953500000|2020-03-11 19:05:00|23477.6|23475.2|23391.1|23388.7|23492.6|23490.2|23368.6|23366.2|5438
1583953800000|2020-03-11 19:10:00|23392.6|23390.2|23335.1|23332.7|23459.1|23456.7|23333.6|23331.2|3368
1583954100000|2020-03-11 19:15:00|23336.1|23333.7|23437.6|23435.2|23466.6|23464.2|23335.6|23333.2|4877
1583954400000|2020-03-11 19:20:00|23439.6|23437.2|23330.6|23328.2|23459.6|23457.2|23326.6|23324.2|4216
1583954700000|2020-03-11 19:25:00|23335.6|23333.2|23484.1|23481.7|23506.6|23504.2|23334.6|23332.2|5474
1583955000000|2020-03-11 19:30:00|23480.6|23478.2|23666.6|23664.2|23712.1|23709.7|23444.1|23441.7|7632
1583955300000|2020-03-11 19:35:00|23670.1|23667.7|23696.6|23694.2|23757.1|23754.7|23608.6|23606.2|6601
1583955600000|2020-03-11 19:40:00|23702.6|23700.2|23642.1|23639.7|23764.1|23761.7|23611.6|23609.2|6342
1583955900000|2020-03-11 19:45:00|23644.6|23642.2|23657.6|23655.2|23736.6|23734.2|23581.1|23578.7|4788
1583956200000|2020-03-11 19:50:00|23648.6|23646.2|23601.6|23599.2|23739.1|23736.7|23480.6|23478.2|6761
1583956500000|2020-03-11 19:55:00|23600.1|23597.7|23547.1|23544.7|23664.6|23662.2|23526.1|23523.7|9293
1583956800000|2020-03-11 20:00:00|23543.6|23541.2|23536.7|23532.1|23597.2|23592.6|23509.7|23505.1|3047
1583957100000|2020-03-11 20:05:00|23534.7|23530.1|23633.2|23628.6|23646.2|23641.6|23534.7|23530.1|1343
1583957400000|2020-03-11 20:10:00|23634.2|23629.6|23597.7|23587.1|23639.7|23635.1|23588.2|23583.6|1129
1583957700000|2020-03-11 20:15:00|23598|23587.4|23599|23588.4|23602.4|23591.8|23594.6|23584|0
1583958000000|2020-03-11 20:20:00|23599.2|23588.6|23604.8|23594.2|23604.8|23594.2|23589|23578.4|0
1583958300000|2020-03-11 20:25:00|23604.9|23594.3|23601.6|23591|23604.9|23594.3|23594.2|23583.6|0
1583958600000|2020-03-11 20:30:00|23601.2|23596.6|23582.2|23577.6|23610.2|23605.6|23571.2|23566.6|310
1583958900000|2020-03-11 20:35:00|23578.2|23573.6|23666.2|23661.6|23675.2|23670.6|23578.2|23573.6|368
1583959200000|2020-03-11 20:40:00|23669.2|23664.6|23673.2|23668.6|23682.2|23677.6|23661.2|23656.6|282
1583959500000|2020-03-11 20:45:00|23671.2|23666.6|23682.2|23677.6|23682.2|23677.6|23649.2|23644.6|188
1583959800000|2020-03-11 20:50:00|23674.2|23669.6|23601.2|23596.6|23685.2|23680.6|23587.2|23582.6|298
1583960100000|2020-03-11 20:55:00|23606.2|23601.6|23603.8|23593.2|23625.2|23620.6|23591.2|23586.6|136
1583960400000|2020-03-11 21:00:00|23603.6|23593|23580.8|23570.2|23607|23596.4|23579.3|23568.7|0
1583960700000|2020-03-11 21:05:00|23579.6|23569|23552.2|23541.6|23579.6|23569|23551.8|23541.2|0
1583961000000|2020-03-11 21:10:00|23552.4|23541.8|23540.6|23530|23555.1|23544.5|23537.2|23526.6|0
1583961300000|2020-03-11 21:15:00|23540.4|23529.8|23522.2|23511.6|23540.5|23529.9|23506.2|23495.6|0
1583961600000|2020-03-11 21:20:00|23522.5|23511.9|23519|23508.4|23539|23528.4|23515.7|23505.1|0
1583961900000|2020-03-11 21:25:00|23518.9|23508.3|23482.4|23471.8|23525.8|23515.2|23482.4|23471.8|0
1583962200000|2020-03-11 21:30:00|23482.3|23471.7|23513.7|23503.1|23513.8|23503.2|23482.3|23471.7|0
1583962500000|2020-03-11 21:35:00|23513.6|23503|23531.8|23521.2|23531.8|23521.2|23513.4|23502.8|0
1583962800000|2020-03-11 21:40:00|23532|23521.4|23519.1|23508.5|23532.5|23521.9|23519.1|23508.5|0
1583963100000|2020-03-11 21:45:00|23518.9|23508.3|23540|23529.4|23542.3|23531.7|23516.4|23505.8|0
1583963400000|2020-03-11 21:50:00|23540.1|23529.5|23555.1|23544.5|23561.9|23551.3|23539.4|23528.8|0
1583963700000|2020-03-11 21:55:00|23555.4|23544.8|23560.6|23550|23565|23554.4|23554.9|23544.3|0
1583964000000|2020-03-11 22:00:00|23590.2|23585.6|23626.2|23621.6|23651.2|23646.6|23537.2|23532.6|1027
1583964300000|2020-03-11 22:05:00|23625.7|23621.1|23706.7|23702.1|23710.2|23705.6|23621.2|23616.6|889
1583964600000|2020-03-11 22:10:00|23709.2|23704.6|23813.2|23808.6|23815.7|23811.1|23703.7|23699.1|948
1583964900000|2020-03-11 22:15:00|23813.7|23809.1|23740.7|23736.1|23813.7|23809.1|23688.7|23684.1|837
1583965200000|2020-03-11 22:20:00|23734.7|23730.1|23743.7|23739.1|23775.2|23770.6|23727.7|23723.1|463
1583965500000|2020-03-11 22:25:00|23743.2|23738.6|23809.2|23804.6|23811.7|23807.1|23723.2|23718.6|581
1583965800000|2020-03-11 22:30:00|23808.2|23803.6|23831.2|23826.6|23842.2|23837.6|23793.2|23788.6|707
1583966100000|2020-03-11 22:35:00|23833.7|23829.1|23824.2|23819.6|23863.7|23859.1|23810.2|23805.6|531
1583966400000|2020-03-11 22:40:00|23824.7|23820.1|23769.2|23764.6|23873.2|23868.6|23756.7|23752.1|852
1583966700000|2020-03-11 22:45:00|23769.7|23765.1|23786.7|23782.1|23788.2|23783.6|23701.2|23696.6|718
1583967000000|2020-03-11 22:50:00|23787.7|23783.1|23780.2|23775.6|23795.7|23791.1|23733.7|23729.1|369
1583967300000|2020-03-11 22:55:00|23779.7|23775.1|23818.2|23813.6|23842.7|23838.1|23778.7|23774.1|327
1583967600000|2020-03-11 23:00:00|23817.7|23813.1|23728.7|23724.1|23818.7|23814.1|23728.2|23723.6|665
1583967900000|2020-03-11 23:05:00|23729.2|23724.6|23756.2|23751.6|23770.2|23765.6|23718.7|23714.1|630
1583968200000|2020-03-11 23:10:00|23756.7|23752.1|23701.2|23696.6|23764.7|23760.1|23681.7|23677.1|853
1583968500000|2020-03-11 23:15:00|23702.2|23697.6|23660.7|23656.1|23709.7|23705.1|23646.2|23641.6|757
1583968800000|2020-03-11 23:20:00|23660.2|23655.6|23652.2|23647.6|23697.7|23693.1|23651.7|23647.1|434
1583969100000|2020-03-11 23:25:00|23652.7|23648.1|23646.2|23641.6|23664.7|23660.1|23613.2|23608.6|524
1583969400000|2020-03-11 23:30:00|23646.7|23642.1|23670.7|23666.1|23682.2|23677.6|23646.7|23642.1|564
1583969700000|2020-03-11 23:35:00|23670.2|23665.6|23611.7|23607.1|23672.2|23667.6|23599.2|23594.6|327
1583970000000|2020-03-11 23:40:00|23612.7|23608.1|23615.2|23610.6|23623.2|23618.6|23572.2|23567.6|554
1583970300000|2020-03-11 23:45:00|23614.7|23610.1|23539.7|23535.1|23647.7|23643.1|23526.2|23521.6|1041
1583970600000|2020-03-11 23:50:00|23537.7|23533.1|23517.2|23512.6|23555.7|23551.1|23478.7|23474.1|1071
1583970900000|2020-03-11 23:55:00|23516.7|23512.1|23533.2|23528.6|23600.7|23596.1|23514.7|23510.1|959
1583971200000|2020-03-12 00:00:00|23533.7|23529.1|23566.7|23562.1|23611.7|23607.1|23527.7|23523.1|1005
1583971500000|2020-03-12 00:05:00|23567.2|23562.6|23568.7|23564.1|23587.2|23582.6|23541.7|23537.1|316
1583971800000|2020-03-12 00:10:00|23562.2|23557.6|23526.2|23521.6|23569.2|23564.6|23491.2|23486.6|268
1583972100000|2020-03-12 00:15:00|23514.7|23510.1|23466.7|23462.1|23526.2|23521.6|23462.2|23457.6|403
1583972400000|2020-03-12 00:20:00|23466.2|23461.6|23415.7|23411.1|23487.2|23482.6|23403.2|23398.6|719
1583972700000|2020-03-12 00:25:00|23416.2|23411.6|23398.7|23394.1|23420.7|23416.1|23392.7|23388.1|392
1583973000000|2020-03-12 00:30:00|23398.2|23393.6|23372.7|23368.1|23408.7|23404.1|23372.7|23368.1|484
1583973300000|2020-03-12 00:35:00|23372.2|23367.6|23424.7|23420.1|23476.2|23471.6|23370.7|23366.1|621
1583973600000|2020-03-12 00:40:00|23423.7|23419.1|23469.2|23464.6|23476.2|23471.6|23408.2|23403.6|371
1583973900000|2020-03-12 00:45:00|23468.7|23464.1|23458.7|23454.1|23470.7|23466.1|23405.7|23401.1|499
1583974200000|2020-03-12 00:50:00|23462.7|23458.1|23555.7|23551.1|23569.7|23565.1|23432.7|23428.1|726
1583974500000|2020-03-12 00:55:00|23557.7|23553.1|23520.7|23516.1|23569.7|23565.1|23495.2|23490.6|604
1583974800000|2020-03-12 01:00:00|23521.7|23517.1|23349.2|23344.6|23557.7|23553.1|23348.2|23343.6|1178
1583975100000|2020-03-12 01:05:00|23348.7|23344.1|23306.2|23301.6|23414.2|23409.6|23238.7|23234.1|2633
1583975400000|2020-03-12 01:10:00|23307.2|23302.6|23204.7|23200.1|23353.2|23348.6|23161.2|23156.6|1781
1583975700000|2020-03-12 01:15:00|23203.7|23199.1|23101.2|23096.6|23206.2|23201.6|22989.2|22984.6|2215
1583976000000|2020-03-12 01:20:00|23099.7|23095.1|22982.2|22977.6|23120.7|23116.1|22970.2|22965.6|1213
1583976300000|2020-03-12 01:25:00|22985.2|22980.6|22854.8|22849|23019.7|23015.1|22842.3|22836.5|1490
1583976600000|2020-03-12 01:30:00|22857.3|22851.5|22833.8|22828|22897.3|22891.5|22719.8|22714|2548
1583976900000|2020-03-12 01:35:00|22834.8|22829|22776.3|22770.5|22841.8|22836|22719.3|22713.5|1562
1583977200000|2020-03-12 01:40:00|22775.8|22770|22711.8|22706|22794.3|22788.5|22700.8|22695|1119
1583977500000|2020-03-12 01:45:00|22710.8|22705|22700.8|22695|22730.3|22724.5|22688.8|22683|949
1583977800000|2020-03-12 01:50:00|22712.3|22706.5|22720.3|22714.5|22801.3|22795.5|22678.3|22672.5|1269
1583978100000|2020-03-12 01:55:00|22721.3|22715.5|22575.8|22570|22722.8|22717|22573.3|22567.5|1288
1583978400000|2020-03-12 02:00:00|22574.8|22569|22486.3|22480.5|22579.3|22573.5|22461.8|22456|1867
1583978700000|2020-03-12 02:05:00|22483.8|22478|22586.3|22580.5|22602.8|22597|22357.8|22352|2278
1583979000000|2020-03-12 02:10:00|22583.8|22578|22609.8|22604|22678.3|22672.5|22516.3|22510.5|1755
1583979300000|2020-03-12 02:15:00|22609.3|22603.5|22630.8|22625|22659.3|22653.5|22545.3|22539.5|983
1583979600000|2020-03-12 02:20:00|22625.8|22620|22502.3|22496.5|22642.3|22636.5|22461.8|22456|1016
1583979900000|2020-03-12 02:25:00|22503.8|22498|22560.8|22555|22604.8|22599|22501.3|22495.5|541
1583980200000|2020-03-12 02:30:00|22562.8|22557|22609.8|22604|22659.8|22654|22526.8|22521|732
1583980500000|2020-03-12 02:35:00|22610.3|22604.5|22679.8|22674|22770.8|22765|22591.3|22585.5|1034
1583980800000|2020-03-12 02:40:00|22681.8|22676|22707.8|22702|22731.8|22726|22636.3|22630.5|684
1583981100000|2020-03-12 02:45:00|22707.3|22701.5|22621.8|22616|22707.8|22702|22610.8|22605|497
1583981400000|2020-03-12 02:50:00|22622.3|22616.5|22578.8|22573|22628.3|22622.5|22551.8|22546|467
1583981700000|2020-03-12 02:55:00|22579.3|22573.5|22571.8|22566|22624.8|22619|22562.8|22557|548
1583982000000|2020-03-12 03:00:00|22570.3|22564.5|22605.8|22600|22606.3|22600.5|22554.8|22549|552
1583982300000|2020-03-12 03:05:00|22606.8|22601|22600.8|22595|22609.3|22603.5|22579.3|22573.5|311
1583982600000|2020-03-12 03:10:00|22601.3|22595.5|22589.8|22584|22639.3|22633.5|22589.8|22584|434
1583982900000|2020-03-12 03:15:00|22579.3|22573.5|22482.3|22476.5|22586.8|22581|22477.8|22472|712
1583983200000|2020-03-12 03:20:00|22481.8|22476|22507.8|22502|22521.3|22515.5|22460.8|22455|353
1583983500000|2020-03-12 03:25:00|22508.3|22502.5|22504.3|22498.5|22517.8|22512|22488.3|22482.5|195
1583983800000|2020-03-12 03:30:00|22498.8|22493|22461.3|22455.5|22525.3|22519.5|22457.3|22451.5|334
1583984100000|2020-03-12 03:35:00|22461.8|22456|22490.3|22484.5|22512.3|22506.5|22458.3|22452.5|233
1583984400000|2020-03-12 03:40:00|22490.8|22485|22473.8|22468|22492.8|22487|22452.8|22447|321
1583984700000|2020-03-12 03:45:00|22474.3|22468.5|22530.3|22524.5|22566.3|22560.5|22463.3|22457.5|404
1583985000000|2020-03-12 03:50:00|22527.8|22522|22522.3|22516.5|22544.8|22539|22505.3|22499.5|141
1583985300000|2020-03-12 03:55:00|22521.8|22516|22491.8|22486|22523.3|22517.5|22489.3|22483.5|364
1583985600000|2020-03-12 04:00:00|22492.8|22487|22537.3|22531.5|22539.8|22534|22487.8|22482|299
1583985900000|2020-03-12 04:05:00|22537.8|22532|22587.8|22582|22608.3|22602.5|22530.3|22524.5|436
1583986200000|2020-03-12 04:10:00|22587.3|22581.5|22662.8|22657|22709.3|22703.5|22585.8|22580|681
1583986500000|2020-03-12 04:15:00|22675.8|22670|22679.8|22674|22689.8|22684|22662.3|22656.5|291
1583986800000|2020-03-12 04:20:00|22680.3|22674.5|22731.8|22726|22771.3|22765.5|22676.3|22670.5|629
1583987100000|2020-03-12 04:25:00|22732.3|22726.5|22721.8|22716|22769.3|22763.5|22719.3|22713.5|314
1583987400000|2020-03-12 04:30:00|22722.3|22716.5|22744.8|22739|22756.3|22750.5|22698.8|22693|361
1583987700000|2020-03-12 04:35:00|22745.3|22739.5|22856.7|22852.1|22927.3|22921.5|22744.8|22739|1251
1583988000000|2020-03-12 04:40:00|22852.7|22848.1|22903.2|22898.6|22903.7|22899.1|22852.2|22847.6|330
1583988300000|2020-03-12 04:45:00|22904.7|22900.1|22894.2|22889.6|22915.2|22910.6|22882.7|22878.1|348
1583988600000|2020-03-12 04:50:00|22893.2|22888.6|22874.7|22870.1|22908.7|22904.1|22821.2|22816.6|507
1583988900000|2020-03-12 04:55:00|22875.7|22871.1|22838.7|22834.1|22879.7|22875.1|22823.2|22818.6|260
1583989200000|2020-03-12 05:00:00|22839.2|22834.6|22821.7|22817.1|22868.7|22864.1|22801.2|22796.6|299
1583989500000|2020-03-12 05:05:00|22822.2|22817.6|22803.2|22798.6|22830.7|22826.1|22791.7|22787.1|329
1583989800000|2020-03-12 05:10:00|22803.7|22799.1|22797.7|22793.1|22838.2|22833.6|22786.7|22782.1|347
1583990100000|2020-03-12 05:15:00|22797.2|22792.6|22725.2|22720.6|22805.2|22800.6|22706.2|22701.6|574
1583990400000|2020-03-12 05:20:00|22725.7|22721.1|22707.2|22702.6|22733.7|22729.1|22686.2|22681.6|391
1583990700000|2020-03-12 05:25:00|22708.2|22703.6|22624.7|22620.1|22723.2|22718.6|22624.2|22619.6|539
1583991000000|2020-03-12 05:30:00|22625.2|22620.6|22712.7|22708.1|22718.7|22714.1|22625.2|22620.6|378
1583991300000|2020-03-12 05:35:00|22712.2|22707.6|22736.7|22732.1|22762.2|22757.6|22689.7|22685.1|324
1583991600000|2020-03-12 05:40:00|22732.7|22728.1|22704.7|22700.1|22754.7|22750.1|22689.2|22684.6|265
1583991900000|2020-03-12 05:45:00|22705.2|22700.6|22697.7|22693.1|22738.2|22733.6|22692.2|22687.6|213
1583992200000|2020-03-12 05:50:00|22699.2|22694.6|22747.2|22742.6|22772.7|22768.1|22692.2|22687.6|235
1583992500000|2020-03-12 05:55:00|22754.2|22749.6|22717.7|22713.1|22754.2|22749.6|22701.2|22696.6|192
1583992800000|2020-03-12 06:00:00|22718.2|22713.6|22685.7|22681.1|22737.2|22732.6|22684.2|22679.6|205
1583993100000|2020-03-12 06:05:00|22685.2|22680.6|22578.2|22573.6|22687.2|22682.6|22572.2|22567.6|674
1583993400000|2020-03-12 06:10:00|22580.7|22576.1|22586.7|22582.1|22647.7|22643.1|22580.7|22576.1|346
1583993700000|2020-03-12 06:15:00|22587.2|22582.6|22583.2|22578.6|22603.7|22599.1|22569.7|22565.1|279
1583994000000|2020-03-12 06:20:00|22582.7|22578.1|22598.7|22594.1|22613.7|22609.1|22570.2|22565.6|260
1583994300000|2020-03-12 06:25:00|22599.7|22595.1|22564.7|22560.1|22600.2|22595.6|22544.2|22539.6|283
1583994600000|2020-03-12 06:30:00|22563.7|22559.1|22582.2|22577.6|22606.2|22601.6|22559.2|22554.6|269
1583994900000|2020-03-12 06:35:00|22581.7|22577.1|22604.2|22599.6|22607.2|22602.6|22539.2|22534.6|377
1583995200000|2020-03-12 06:40:00|22602.7|22598.1|22534.2|22529.6|22603.2|22598.6|22525.2|22520.6|364
1583995500000|2020-03-12 06:45:00|22536.2|22531.6|22569.7|22565.1|22593.2|22588.6|22529.2|22524.6|307
1583995800000|2020-03-12 06:50:00|22575.2|22570.6|22582.7|22578.1|22628.7|22624.1|22540.2|22535.6|500
1583996100000|2020-03-12 06:55:00|22582.2|22577.6|22567.2|22562.6|22606.2|22601.6|22548.7|22544.1|307
1583996400000|2020-03-12 07:00:00|22566.5|22563.3|22611.5|22608.3|22631.5|22628.3|22558|22554.8|545
1583996700000|2020-03-12 07:05:00|22612|22608.8|22616.5|22613.3|22620|22616.8|22589.5|22586.3|363
1583997000000|2020-03-12 07:10:00|22617|22613.8|22686.5|22683.3|22720.5|22717.3|22598|22594.8|595
1583997300000|2020-03-12 07:15:00|22687|22683.8|22696.5|22693.3|22696.5|22693.3|22656|22652.8|460
1583997600000|2020-03-12 07:20:00|22697|22693.8|22621.5|22618.3|22723.5|22720.3|22621.5|22618.3|527
1583997900000|2020-03-12 07:25:00|22622|22618.8|22506.5|22503.3|22622|22618.8|22501.5|22498.3|592
1583998200000|2020-03-12 07:30:00|22507|22503.8|22459|22455.8|22534.5|22531.3|22458|22454.8|711
1583998500000|2020-03-12 07:35:00|22460|22456.8|22459|22455.8|22526.5|22523.3|22438.5|22435.3|658
1583998800000|2020-03-12 07:40:00|22460|22456.8|22455|22451.8|22475|22471.8|22439.5|22436.3|352
1583999100000|2020-03-12 07:45:00|22454|22450.8|22498|22494.8|22520.5|22517.3|22447.5|22444.3|466
1583999400000|2020-03-12 07:50:00|22498.5|22495.3|22461.5|22458.3|22527|22523.8|22438.5|22435.3|313
1583999700000|2020-03-12 07:55:00|22469.5|22466.3|22587.5|22584.3|22587.5|22584.3|22469.5|22466.3|418
1584000000000|2020-03-12 08:00:00|22581.5|22578.3|22607|22603.8|22631.5|22628.3|22526.5|22523.3|844
1584000300000|2020-03-12 08:05:00|22606.5|22603.3|22573|22569.8|22700|22696.8|22566.5|22563.3|1006
1584000600000|2020-03-12 08:10:00|22572.5|22569.3|22586|22582.8|22618.5|22615.3|22555|22551.8|942
1584000900000|2020-03-12 08:15:00|22586.5|22583.3|22655|22651.8|22710|22706.8|22577|22573.8|1744
1584001200000|2020-03-12 08:20:00|22655.5|22652.3|22600|22596.8|22671.5|22668.3|22587|22583.8|662
1584001500000|2020-03-12 08:25:00|22599.5|22596.3|22505.5|22502.3|22611.5|22608.3|22504.5|22501.3|685
1584001800000|2020-03-12 08:30:00|22502|22498.8|22499.5|22496.3|22568|22564.8|22489.5|22486.3|614
1584002100000|2020-03-12 08:35:00|22499|22495.8|22439.5|22436.3|22499|22495.8|22431|22427.8|944
1584002400000|2020-03-12 08:40:00|22441.5|22438.3|22409.5|22406.3|22480.5|22477.3|22407.5|22404.3|950
1584002700000|2020-03-12 08:45:00|22411.5|22408.3|22376.5|22373.3|22413.5|22410.3|22368.5|22365.3|1408
1584003000000|2020-03-12 08:50:00|22378.5|22375.3|22426.5|22423.3|22447.5|22444.3|22368.5|22365.3|775
1584003300000|2020-03-12 08:55:00|22421.5|22418.3|22413.5|22410.3|22472.5|22469.3|22396.5|22393.3|547
1584003600000|2020-03-12 09:00:00|22404.5|22401.3|22377.5|22374.3|22414.5|22411.3|22374.5|22371.3|260
1584003900000|2020-03-12 09:05:00|22372.5|22369.3|22368.5|22365.3|22410.5|22407.3|22368.5|22365.3|411
1584004200000|2020-03-12 09:10:00|22369.5|22366.3|22368.5|22365.3|22374.5|22371.3|22368.5|22365.3|242
1584004500000|2020-03-12 09:15:00|||||||||12
1584004800000|2020-03-12 09:20:00|22369.5|22366.3|22384.5|22381.3|22398.5|22395.3|22368.5|22365.3|668
1584005100000|2020-03-12 09:25:00|22381.5|22378.3|22372.5|22369.3|22395.5|22392.3|22368.5|22365.3|273
1584005400000|2020-03-12 09:30:00|22368.5|22365.3|22368.5|22365.3|22384.5|22381.3|22368.5|22365.3|260
1584005700000|2020-03-12 09:35:00|22372.5|22369.3|22368.5|22365.3|22375.5|22372.3|22368.5|22365.3|78
1584006000000|2020-03-12 09:40:00|22369.5|22366.3|22379.5|22376.3|22388.5|22385.3|22368.5|22365.3|394
1584006300000|2020-03-12 09:45:00|22380.5|22377.3|22579.5|22576.3|22579.5|22576.3|22370.5|22367.3|1342
1584006600000|2020-03-12 09:50:00|22582.5|22579.3|22521.4|22517.4|22588.5|22585.3|22485.5|22482.3|1075
1584006900000|2020-03-12 09:55:00|22519.9|22515.9|22469.4|22465.4|22538.4|22534.4|22467.9|22463.9|664
1584007200000|2020-03-12 10:00:00|22464.4|22460.4|22431.4|22427.4|22466.9|22462.9|22422.4|22418.4|571
1584007500000|2020-03-12 10:05:00|22430.9|22426.9|22449.9|22445.9|22450.9|22446.9|22392.4|22388.4|588
1584007800000|2020-03-12 10:10:00|22449.4|22445.4|22406.9|22402.9|22487.9|22483.9|22391.4|22387.4|564
1584008100000|2020-03-12 10:15:00|22403.4|22399.4|22386.9|22382.9|22418.9|22414.9|22376.9|22372.9|430
1584008400000|2020-03-12 10:20:00|22381.9|22377.9|22368.9|22364.9|22388.9|22384.9|22368.9|22364.9|507
1584008700000|2020-03-12 10:25:00|22371.9|22367.9|22414.9|22410.9|22441.9|22437.9|22368.9|22364.9|377
1584009000000|2020-03-12 10:30:00|22417.9|22413.9|22390.9|22386.9|22419.9|22415.9|22377.9|22373.9|358
1584009300000|2020-03-12 10:35:00|22394.9|22390.9|22407.9|22403.9|22418.9|22414.9|22368.9|22364.9|432
1584009600000|2020-03-12 10:40:00|22404.9|22400.9|22413.9|22409.9|22448.9|22444.9|22392.9|22388.9|489
1584009900000|2020-03-12 10:45:00|22408.9|22404.9|22439.9|22435.9|22478.9|22474.9|22399.9|22395.9|446
1584010200000|2020-03-12 10:50:00|22438.9|22434.9|22455.9|22451.9|22472.9|22468.9|22419.9|22415.9|462
1584010500000|2020-03-12 10:55:00|22452.9|22448.9|22493.9|22489.9|22497.4|22493.4|22437.9|22433.9|318
1584010800000|2020-03-12 11:00:00|22491.9|22487.9|22428.9|22424.9|22491.9|22487.9|22415.9|22411.9|626
1584011100000|2020-03-12 11:05:00|22426.4|22422.4|22387.9|22383.9|22426.4|22422.4|22368.9|22364.9|691
1584011400000|2020-03-12 11:10:00|22384.9|22380.9|22379.9|22375.9|22403.9|22399.9|22374.9|22370.9|435
1584011700000|2020-03-12 11:15:00|22375.9|22371.9|22419.9|22415.9|22432.9|22428.9|22373.9|22369.9|589
1584012000000|2020-03-12 11:20:00|22416.9|22412.9|22383.9|22379.9|22429.9|22425.9|22376.9|22372.9|557
1584012300000|2020-03-12 11:25:00|22385.9|22381.9|22368.9|22364.9|22385.9|22381.9|22368.9|22364.9|479
1584012600000|2020-03-12 11:30:00|||||||||26
1584012900000|2020-03-12 11:35:00|22373.9|22369.9|22368.9|22364.9|22374.9|22370.9|22368.9|22364.9|169
1584013200000|2020-03-12 11:40:00|22369.9|22365.9|22368.9|22364.9|22388.9|22384.9|22368.9|22364.9|412
1584013500000|2020-03-12 11:45:00|||||||||46
1584013800000|2020-03-12 11:50:00|||||||||53
1584014100000|2020-03-12 11:55:00|||||||||30
1584014400000|2020-03-12 12:00:00|||||||||6
1584014700000|2020-03-12 12:05:00|||||||||19
1584015000000|2020-03-12 12:10:00|||||||||4
1584015300000|2020-03-12 12:15:00|||||||||2
1584015600000|2020-03-12 12:20:00|||||||||6
1584015900000|2020-03-12 12:25:00|22369.9|22365.9|22368.9|22364.9|22369.9|22365.9|22368.9|22364.9|1234
1584016200000|2020-03-12 12:30:00|||||||||58
1584016500000|2020-03-12 12:35:00|||||||||1
1584016800000|2020-03-12 12:40:00|||||||||1
1584017100000|2020-03-12 12:45:00|||||||||1
1584017400000|2020-03-12 12:50:00|||||||||86
1584017700000|2020-03-12 12:55:00|||||||||3
1584018000000|2020-03-12 13:00:00|||||||||4
1584018300000|2020-03-12 13:05:00|||||||||26
1584018600000|2020-03-12 13:10:00|||||||||10
1584018900000|2020-03-12 13:15:00|||||||||5
1584019200000|2020-03-12 13:20:00|||||||||11
1584019800000|2020-03-12 13:30:00|21994.9|21990.9|21873.5|21870.3|22054.5|22051.3|21862.5|21859.3|7082
1584020100000|2020-03-12 13:35:00|21880.5|21877.3|21664.5|21661.3|21908.5|21905.3|21645.5|21642.3|2336
1584021000000|2020-03-12 13:50:00|21630.5|21627.3|21510.5|21507.3|21806.5|21803.3|21243.5|21240.3|10877
1584021300000|2020-03-12 13:55:00|21506.5|21503.3|21895.5|21892.3|21939.5|21936.3|21462.5|21459.3|6280
1584021600000|2020-03-12 14:00:00|21904.5|21901.3|21558.5|21555.3|21904.5|21901.3|21547.5|21544.3|7082
1584021900000|2020-03-12 14:05:00|21562.5|21559.3|21551|21547.8|21699.5|21696.3|21494.5|21491.3|9040
1584022200000|2020-03-12 14:10:00|21558|21554.8|21750|21746.8|21820|21816.8|21524.5|21521.3|4784
1584022500000|2020-03-12 14:15:00|21749|21745.8|21708|21704.8|21857|21853.8|21639|21635.8|4165
1584022800000|2020-03-12 14:20:00|21710.5|21707.3|21746.5|21743.3|21771|21767.8|21622.5|21619.3|5320
1584023100000|2020-03-12 14:25:00|21755.5|21752.3|21763|21759.8|21875|21871.8|21724|21720.8|4508
1584023400000|2020-03-12 14:30:00|21764|21760.8|21847.5|21844.3|21922|21918.8|21708|21704.8|4581
1584023700000|2020-03-12 14:35:00|21846.5|21843.3|21779.5|21776.3|21907.5|21904.3|21777|21773.8|3673
1584024000000|2020-03-12 14:40:00|21777.5|21774.3|21755.5|21752.3|21876.5|21873.3|21688|21684.8|3984
1584024300000|2020-03-12 14:45:00|21757.5|21754.3|21796.5|21793.3|21847|21843.8|21746|21742.8|3770
1584024600000|2020-03-12 14:50:00|21796|21792.8|21920|21916.8|21934|21930.8|21771|21767.8|3887
1584024900000|2020-03-12 14:55:00|21918|21914.8|21824|21820.8|21918|21914.8|21809.5|21806.3|3254
1584025200000|2020-03-12 15:00:00|21828|21824.8|21697.6|21694.4|21828|21824.8|21643.6|21640.4|4313
1584025500000|2020-03-12 15:05:00|21698.1|21694.9|21617.6|21614.4|21711.6|21708.4|21609.1|21605.9|5912
1584025800000|2020-03-12 15:10:00|21619|21615.8|21536|21532.8|21630|21626.8|21534|21530.8|3556
1584026100000|2020-03-12 15:15:00|21532.5|21529.3|21559|21555.8|21649|21645.8|21491|21487.8|4815
1584026400000|2020-03-12 15:20:00|21556.5|21553.3|21631|21627.8|21636.5|21633.3|21505.5|21502.3|3101
1584026700000|2020-03-12 15:25:00|21632.5|21629.3|21599|21595.8|21671|21667.8|21569|21565.8|3672
1584027000000|2020-03-12 15:30:00|21596.5|21593.3|21567.5|21564.3|21693|21689.8|21541.5|21538.3|6369
1584027300000|2020-03-12 15:35:00|21568.5|21565.3|21523.5|21520.3|21635.5|21632.3|21499|21495.8|4804
1584027600000|2020-03-12 15:40:00|21525|21521.8|21529.5|21526.3|21549.5|21546.3|21473|21469.8|3973
1584027900000|2020-03-12 15:45:00|21532.5|21529.3|21447|21443.8|21537.5|21534.3|21440|21436.8|3461
1584028200000|2020-03-12 15:50:00|21445|21441.8|21445.5|21442.3|21454.5|21451.3|21351|21347.8|4565
1584028500000|2020-03-12 15:55:00|21447.5|21444.3|21502.5|21499.3|21570.5|21567.3|21444.5|21441.3|4955
1584028800000|2020-03-12 16:00:00|21502|21498.8|21401.5|21398.3|21508|21504.8|21400|21396.8|4442
1584029100000|2020-03-12 16:05:00|21401|21397.8|21356.5|21353.3|21444.5|21441.3|21354.5|21351.3|3647
1584029400000|2020-03-12 16:10:00|21356|21352.8|21365.5|21362.3|21401|21397.8|21294|21290.8|3499
1584029700000|2020-03-12 16:15:00|21366.5|21363.3|21360.5|21357.3|21445.5|21442.3|21326|21322.8|4229
1584030000000|2020-03-12 16:20:00|21359.5|21356.3|21568.5|21565.3|21585.5|21582.3|21349|21345.8|4465
1584030300000|2020-03-12 16:25:00|21562.5|21559.3|21610.5|21607.3|21679.5|21676.3|21509.5|21506.3|5978
1584030600000|2020-03-12 16:30:00|21604.5|21601.3|21454.5|21451.3|21604.5|21601.3|21453.5|21450.3|4490
1584030900000|2020-03-12 16:35:00|21456|21452.8|21475.5|21472.3|21528.5|21525.3|21418.5|21415.3|4405
1584031200000|2020-03-12 16:40:00|21474|21470.8|21388|21384.8|21475.5|21472.3|21360|21356.8|4670
1584031500000|2020-03-12 16:45:00|21389.5|21386.3|21353.5|21350.3|21472.5|21469.3|21340|21336.8|5460
1584031800000|2020-03-12 16:50:00|21350|21346.8|21808|21804.8|21950|21946.8|21350|21346.8|7234
1584032100000|2020-03-12 16:55:00|21805.5|21802.3|22232.5|22229.3|22424.5|22421.3|21756.5|21753.3|8421
1584032400000|2020-03-12 17:00:00|22239|22235.8|22641.5|22638.3|22736.5|22733.3|21994.5|21991.3|9498
1584032700000|2020-03-12 17:05:00|22642|22638.8|22568.3|22564.5|22859.5|22856.3|22399.5|22396.3|8130
1584033000000|2020-03-12 17:10:00|22566.8|22563|22212|22208.2|22622.3|22618.5|22003.5|21999.7|5818
1584033300000|2020-03-12 17:15:00|22211.5|22207.7|22200|22196.2|22303|22299.2|22082.5|22078.7|3518
1584033600000|2020-03-12 17:20:00|22199.5|22195.7|22117.5|22113.7|22250|22246.2|22067|22063.2|2790
1584033900000|2020-03-12 17:25:00|22123|22119.2|22131|22127.2|22195|22191.2|21992|21988.2|3862
1584034200000|2020-03-12 17:30:00|22129|22125.2|21995|21991.2|22248|22244.2|21980.5|21976.7|5023
1584034500000|2020-03-12 17:35:00|21998|21994.2|21653|21649.2|21998|21994.2|21641|21637.2|6241
1584034800000|2020-03-12 17:40:00|21654|21650.2|21683|21679.2|21759|21755.2|21588|21584.2|5187
1584035100000|2020-03-12 17:45:00|21682|21678.2|21884.5|21880.7|21932|21928.2|21610.5|21606.7|5024
1584035400000|2020-03-12 17:50:00|21885.5|21881.7|21777.6|21773.8|21978.6|21974.8|21737.6|21733.8|3622
1584035700000|2020-03-12 17:55:00|21787.1|21783.3|21945.6|21941.8|21969.6|21965.8|21773.1|21769.3|3545
1584036000000|2020-03-12 18:00:00|21940.6|21936.8|21858.6|21854.8|22014.1|22010.3|21705.1|21701.3|3782
1584036300000|2020-03-12 18:05:00|21856.1|21852.3|21823.6|21819.8|21933.6|21929.8|21759.1|21755.3|2720
1584036600000|2020-03-12 18:10:00|21826.6|21822.8|21684.3|21680.5|21863.1|21859.3|21643.1|21639.3|3641
1584036900000|2020-03-12 18:15:00|21688.3|21684.5|21637.8|21634|21739.3|21735.5|21610.3|21606.5|2191
1584037200000|2020-03-12 18:20:00|21637.3|21633.5|21546.3|21542.5|21686.8|21683|21530.8|21527|2411
1584037500000|2020-03-12 18:25:00|21547.8|21544|21612.3|21608.5|21691.3|21687.5|21514.3|21510.5|3550
1584037800000|2020-03-12 18:30:00|21612.8|21609|21552.3|21548.5|21641.3|21637.5|21540.8|21537|3059
1584038100000|2020-03-12 18:35:00|21560.3|21556.5|21525.3|21521.5|21595.8|21592|21474.3|21470.5|2684
1584038400000|2020-03-12 18:40:00|21519.8|21516|21546.3|21542.5|21619.8|21616|21494.3|21490.5|2591
1584038700000|2020-03-12 18:45:00|21546.8|21543|21770.8|21767|21777.3|21773.5|21492.8|21489|2858
1584039000000|2020-03-12 18:50:00|21781.8|21778|21616.8|21613|21838.8|21835|21592.3|21588.5|2324
1584039300000|2020-03-12 18:55:00|21618.8|21615|21518.3|21514.5|21676.8|21673|21514.8|21511|1632
1584039600000|2020-03-12 19:00:00|21520.3|21516.5|21535.8|21532|21587.8|21584|21517.8|21514|2125
1584039900000|2020-03-12 19:05:00|21535.3|21531.5|21618.3|21614.5|21704.8|21701|21462.3|21458.5|3287
1584040200000|2020-03-12 19:10:00|21620.3|21616.5|21600.8|21597|21801.8|21798|21593.8|21590|3279
1584040500000|2020-03-12 19:15:00|21599.8|21596|21519.8|21516|21600.3|21596.5|21480.8|21477|2602
1584040800000|2020-03-12 19:20:00|21516.8|21513|21484.8|21481|21565.3|21561.5|21430.3|21426.5|3244
1584041100000|2020-03-12 19:25:00|21485.3|21481.5|21437.3|21433.5|21535.3|21531.5|21435.3|21431.5|1812
1584041400000|2020-03-12 19:30:00|21437.8|21434|21436.3|21432.5|21572.3|21568.5|21420.8|21417|3039
1584041700000|2020-03-12 19:35:00|21433.8|21430|21471.8|21468|21501.3|21497.5|21411.3|21407.5|2635
1584042000000|2020-03-12 19:40:00|21472.8|21469|21476.8|21473|21652.8|21649|21446.3|21442.5|4808
1584042300000|2020-03-12 19:45:00|21486.3|21482.5|21556.3|21552.5|21594.3|21590.5|21425.3|21421.5|2700
1584042600000|2020-03-12 19:50:00|21562.8|21559|21529.3|21525.5|21749.8|21746|21529.3|21525.5|4630
1584042900000|2020-03-12 19:55:00|21533.8|21530|21154.3|21150.5|21537.3|21533.5|21144.3|21140.5|10712
1584043200000|2020-03-12 20:00:00|21140.1|21136.3|21186.7|21180.7|21294.2|21288.2|20984.2|20978.2|9073
1584043500000|2020-03-12 20:05:00|21185.2|21179.2|21137.7|21131.7|21193.7|21187.7|21046.7|21040.7|2645
1584043800000|2020-03-12 20:10:00|21138.2|21132.2|21115.8|21103.8|21197.7|21191.7|21072.7|21066.7|1672
1584044100000|2020-03-12 20:15:00|21116.8|21104.8|21101.3|21089.3|21142.5|21130.5|21077.2|21065.2|1
1584044400000|2020-03-12 20:20:00|21101.2|21089.2|21094.4|21082.4|21118.5|21106.5|21069|21057|0
1584044700000|2020-03-12 20:25:00|21093.7|21081.7|21072.4|21060.4|21096.6|21084.6|21061.7|21049.7|0
1584045000000|2020-03-12 20:30:00|21067.2|21061.2|20974.2|20968.2|21115.2|21109.2|20961.2|20955.2|1475
1584045300000|2020-03-12 20:35:00|20972.2|20966.2|20946.2|20940.2|20978.2|20972.2|20899.2|20893.2|1114
1584045600000|2020-03-12 20:40:00|20947.2|20941.2|20959.2|20953.2|21022.2|21016.2|20919.2|20913.2|380
1584045900000|2020-03-12 20:45:00|20955.2|20949.2|20985.2|20979.2|20985.2|20979.2|20943.2|20937.2|440
1584046200000|2020-03-12 20:50:00|20984.2|20978.2|20937.2|20931.2|20997.2|20991.2|20928.2|20922.2|601
1584046500000|2020-03-12 20:55:00|20940.2|20934.2|20947.7|20935.7|20979.2|20973.2|20929.2|20923.2|243
1584046800000|2020-03-12 21:00:00|20947|20935|20950.2|20938.2|20950.4|20938.4|20912.8|20900.8|0
1584047100000|2020-03-12 21:05:00|20950.3|20938.3|20932.2|20920.2|20973.6|20961.6|20932.2|20920.2|0
1584047400000|2020-03-12 21:10:00|20932.1|20920.1|20922.9|20910.9|20940.8|20928.8|20916.8|20904.8|0
1584047700000|2020-03-12 21:15:00|20920.9|20908.9|20786.2|20774.2|20927.8|20915.8|20786.2|20774.2|0
1584048000000|2020-03-12 21:20:00|20788.1|20776.1|20823.9|20811.9|20828.4|20816.4|20776.5|20764.5|0
1584048300000|2020-03-12 21:25:00|20823.3|20811.3|20715|20703|20823.3|20811.3|20715|20703|0
1584048600000|2020-03-12 21:30:00|20714.9|20702.9|20694.7|20682.7|20747.5|20735.5|20694.7|20682.7|0
1584048900000|2020-03-12 21:35:00|20693.7|20681.7|20612.6|20600.6|20693.7|20681.7|20589.6|20577.6|0
1584049200000|2020-03-12 21:40:00|20612.1|20600.1|20557.2|20535.4|20612.1|20600.1|20537.5|20525.5|0
1584049500000|2020-03-12 21:45:00|20568.1|20546.3|20561.9|20540.1|20617.4|20595.6|20537.8|20516|0
1584049800000|2020-03-12 21:50:00|20569.4|20547.6|20626.4|20604.6|20643.1|20621.3|20564.4|20542.6|0
1584050100000|2020-03-12 21:55:00|20631|20609.2|20688.2|20666.4|20691.1|20669.3|20626.4|20604.6|0
1584050400000|2020-03-12 22:00:00|20793.2|20787.2|20994.7|20987.7|21135.7|21129.7|20768.2|20762.2|793
1584050700000|2020-03-12 22:05:00|20988.2|20981.2|20879.7|20872.7|20996.2|20989.2|20869.2|20862.2|527
1584051000000|2020-03-12 22:10:00|20880.2|20873.2|20898.7|20891.7|20915.7|20908.7|20864.2|20857.2|360
1584051300000|2020-03-12 22:15:00|20899.7|20892.7|20766.2|20759.2|20904.2|20897.2|20760.2|20753.2|344
1584051600000|2020-03-12 22:20:00|20765.7|20758.7|20727.2|20720.2|20768.7|20761.7|20640.2|20633.2|1336
1584051900000|2020-03-12 22:25:00|20728.7|20721.7|20881.7|20874.7|21002.7|20995.7|20726.2|20719.2|1058
1584052200000|2020-03-12 22:30:00|20881.2|20874.2|20991.7|20984.7|20991.7|20984.7|20877.7|20870.7|868
1584052500000|2020-03-12 22:35:00|20987.7|20980.7|21097.7|21090.7|21188.7|21181.7|20984.2|20977.2|1199
1584052800000|2020-03-12 22:40:00|21096.7|21089.7|20976.7|20969.7|21099.7|21092.7|20945.7|20938.7|517
1584053100000|2020-03-12 22:45:00|20977.7|20970.7|21060.7|21053.7|21063.2|21056.2|20976.2|20969.2|242
1584053400000|2020-03-12 22:50:00|21061.2|21054.2|21151.7|21144.7|21151.7|21144.7|21024.2|21017.2|293
1584053700000|2020-03-12 22:55:00|21152.2|21145.2|21067.2|21060.2|21221.7|21214.7|21061.7|21054.7|416
1584054000000|2020-03-12 23:00:00|21085.7|21078.7|20983.7|20976.7|21159.2|21152.2|20923.2|20916.2|481
1584054300000|2020-03-12 23:05:00|20991.7|20984.7|20939.7|20932.7|20993.2|20986.2|20924.2|20917.2|186
1584054600000|2020-03-12 23:10:00|20940.2|20933.2|20979.2|20972.2|20981.2|20974.2|20917.7|20910.7|223
1584054900000|2020-03-12 23:15:00|20979.7|20972.7|20949.7|20942.7|21017.7|21010.7|20938.2|20931.2|181
1584055200000|2020-03-12 23:20:00|20950.2|20943.2|20907.7|20900.7|20999.2|20992.2|20896.2|20889.2|215
1584055500000|2020-03-12 23:25:00|20910.2|20903.2|20971.2|20964.2|20976.2|20969.2|20901.2|20894.2|171
1584055800000|2020-03-12 23:30:00|20974.2|20967.2|20932.2|20925.2|20978.2|20971.2|20926.2|20919.2|225
1584056100000|2020-03-12 23:35:00|20936.2|20929.2|20917.7|20910.7|20945.2|20938.2|20905.2|20898.2|153
1584056400000|2020-03-12 23:40:00|20918.2|20911.2|20855.2|20848.2|20918.2|20911.2|20855.2|20848.2|303
1584056700000|2020-03-12 23:45:00|20854.7|20847.7|20794.2|20787.2|20855.2|20848.2|20749.7|20742.7|569
1584057000000|2020-03-12 23:50:00|20793.7|20786.7|20819.2|20812.2|20821.7|20814.7|20755.2|20748.2|374
1584057300000|2020-03-12 23:55:00|20819.7|20812.7|20851.2|20844.2|20863.7|20856.7|20819.7|20812.7|183
1584057600000|2020-03-13 00:00:00|20850.2|20843.2|20916.7|20909.7|20932.7|20925.7|20850.2|20843.2|303
1584057900000|2020-03-13 00:05:00|20917.2|20910.2|20936.2|20929.2|21059.2|21052.2|20904.7|20897.7|471
1584058200000|2020-03-13 00:10:00|20945.7|20938.7|20909.7|20902.7|20969.7|20962.7|20898.2|20891.2|305
1584058500000|2020-03-13 00:15:00|20907.2|20900.2|20925.2|20918.2|20975.2|20968.2|20886.7|20879.7|177
1584058800000|2020-03-13 00:20:00|20925.7|20918.7|21030.7|21023.7|21031.2|21024.2|20925.7|20918.7|157
1584059100000|2020-03-13 00:25:00|21026.7|21019.7|21033.2|21026.2|21041.7|21034.7|20989.7|20982.7|183
1584059400000|2020-03-13 00:30:00|21032.2|21025.2|21000.7|20993.7|21064.7|21057.7|20962.2|20955.2|296
1584059700000|2020-03-13 00:35:00|20999.2|20992.2|20937.7|20930.7|21010.2|21003.2|20937.2|20930.2|226
1584060000000|2020-03-13 00:40:00|20938.2|20931.2|20971.7|20964.7|20993.2|20986.2|20936.2|20929.2|266
1584060300000|2020-03-13 00:45:00|20979.7|20972.7|21007.7|21000.7|21038.2|21031.2|20976.7|20969.7|355
1584060600000|2020-03-13 00:50:00|21003.7|20996.7|20966.7|20959.7|21014.7|21007.7|20941.2|20934.2|258
1584060900000|2020-03-13 00:55:00|20964.7|20957.7|20960.7|20953.7|21016.7|21009.7|20943.2|20936.2|168
1584061200000|2020-03-13 01:00:00|20963.7|20956.7|20863.7|20856.7|21001.7|20994.7|20855.7|20848.7|375
1584061500000|2020-03-13 01:05:00|20864.2|20857.2|20858.2|20851.2|20907.2|20900.2|20855.7|20848.7|112
1584061800000|2020-03-13 01:10:00|20857.7|20850.7|20833.2|20826.2|20871.7|20864.7|20821.2|20814.2|191
1584062100000|2020-03-13 01:15:00|20832.2|20825.2|20750.2|20743.2|20851.7|20844.7|20737.2|20730.2|310
1584062400000|2020-03-13 01:20:00|20749.7|20742.7|20685.2|20678.2|20769.7|20762.7|20660.2|20653.2|698
1584062700000|2020-03-13 01:25:00|20684.7|20677.7|20648.2|20641.2|20709.7|20702.7|20636.7|20629.7|414
1584063000000|2020-03-13 01:30:00|20651.7|20644.7|20702.7|20695.7|20769.2|20762.2|20648.7|20641.7|339
1584063300000|2020-03-13 01:35:00|20703.2|20696.2|20607.2|20600.2|20722.7|20715.7|20598.2|20591.2|425
1584063600000|2020-03-13 01:40:00|20605.7|20598.7|20615.2|20608.2|20615.7|20608.7|20539.7|20532.7|524
1584063900000|2020-03-13 01:45:00|20614.7|20607.7|20768.7|20761.7|20768.7|20761.7|20586.2|20579.2|537
1584064200000|2020-03-13 01:50:00|20768.2|20761.2|20737.7|20730.7|20803.7|20796.7|20714.7|20707.7|319
1584064500000|2020-03-13 01:55:00|20735.7|20728.7|20655.7|20648.7|20743.2|20736.2|20616.7|20609.7|406
1584064800000|2020-03-13 02:00:00|20651.2|20644.2|20543.2|20536.2|20651.2|20644.2|20518.2|20511.2|452
1584065100000|2020-03-13 02:05:00|20545.2|20538.2|20556.7|20549.7|20576.2|20569.2|20484.7|20477.7|344
1584065400000|2020-03-13 02:10:00|20557.2|20550.2|20654.2|20647.2|20656.2|20649.2|20557.2|20550.2|484
1584065700000|2020-03-13 02:15:00|20654.7|20647.7|20722.7|20715.7|20722.7|20715.7|20593.2|20586.2|394
1584066000000|2020-03-13 02:20:00|20723.2|20716.2|20675.2|20668.2|20746.7|20739.7|20658.7|20651.7|369
1584066300000|2020-03-13 02:25:00|20674.2|20667.2|20730.2|20723.2|20731.7|20724.7|20669.2|20662.2|230
1584066600000|2020-03-13 02:30:00|20729.7|20722.7|20765.2|20758.2|20772.2|20765.2|20702.7|20695.7|323
1584066900000|2020-03-13 02:35:00|20766.2|20759.2|20699.7|20692.7|20777.2|20770.2|20694.7|20687.7|246
1584067200000|2020-03-13 02:40:00|20697.2|20690.2|20623.2|20616.2|20698.2|20691.2|20604.7|20597.7|505
1584067500000|2020-03-13 02:45:00|20622.7|20615.7|20652.2|20645.2|20675.7|20668.7|20622.7|20615.7|188
1584067800000|2020-03-13 02:50:00|20651.7|20644.7|20566.2|20559.2|20670.7|20663.7|20566.2|20559.2|291
1584068100000|2020-03-13 02:55:00|20564.7|20557.7|20599.2|20592.2|20639.2|20632.2|20563.7|20556.7|118
1584068400000|2020-03-13 03:00:00|20602.7|20595.7|20587.7|20580.7|20634.7|20627.7|20587.7|20580.7|326
1584068700000|2020-03-13 03:05:00|20582.7|20575.7|20539.2|20532.2|20594.7|20587.7|20517.7|20510.7|366
1584069000000|2020-03-13 03:10:00|20539.7|20532.7|20524.2|20517.2|20555.2|20548.2|20506.2|20499.2|272
1584069300000|2020-03-13 03:15:00|20524.7|20517.7|20509.2|20502.2|20561.7|20554.7|20503.7|20496.7|223
1584069600000|2020-03-13 03:20:00|20509.7|20502.7|20456.2|20449.2|20539.2|20532.2|20448.2|20441.2|269
1584069900000|2020-03-13 03:25:00|20457.2|20450.2|20460.7|20453.7|20476.7|20469.7|20415.2|20408.2|455
1584070200000|2020-03-13 03:30:00|20465.2|20458.2|20479.2|20472.2|20489.7|20482.7|20437.2|20430.2|256
1584070500000|2020-03-13 03:35:00|20484.2|20477.2|20508.7|20501.7|20508.7|20501.7|20464.2|20457.2|172
1584070800000|2020-03-13 03:40:00|20505.2|20498.2|20504.7|20497.7|20514.2|20507.2|20470.2|20463.2|83
1584071100000|2020-03-13 03:45:00|20504.2|20497.2|20475.2|20468.2|20550.2|20543.2|20474.7|20467.7|173
1584071400000|2020-03-13 03:50:00|20475.7|20468.7|20456.2|20449.2|20505.2|20498.2|20446.7|20439.7|117
1584071700000|2020-03-13 03:55:00|20455.7|20448.7|20460.7|20453.7|20495.2|20488.2|20444.2|20437.2|121
1584072000000|2020-03-13 04:00:00|20460.2|20453.2|20488.2|20481.2|20493.2|20486.2|20437.7|20430.7|95
1584072300000|2020-03-13 04:05:00|20487.7|20480.7|20520.7|20513.7|20538.7|20531.7|20480.7|20473.7|155
1584072600000|2020-03-13 04:10:00|20519.7|20512.7|20544.2|20537.2|20549.7|20542.7|20506.2|20499.2|106
1584072900000|2020-03-13 04:15:00|20544.7|20537.7|20618.7|20611.7|20624.7|20617.7|20526.7|20519.7|351
1584073200000|2020-03-13 04:20:00|20616.7|20609.7|20769.2|20762.2|20772.7|20765.7|20600.2|20593.2|521
1584073500000|2020-03-13 04:25:00|20771.2|20764.2|20715.7|20708.7|20800.2|20793.2|20672.7|20665.7|603
1584073800000|2020-03-13 04:30:00|20715.2|20708.2|20969.7|20962.7|20975.2|20968.2|20682.7|20675.7|597
1584074100000|2020-03-13 04:35:00|20972.2|20965.2|21010.2|21003.2|21088.7|21081.7|20912.2|20905.2|1149
1584074400000|2020-03-13 04:40:00|21009.7|21002.7|21255.7|21248.7|21346.2|21339.2|21009.7|21002.7|1858
1584074700000|2020-03-13 04:45:00|21254.7|21247.7|21080.7|21073.7|21267.7|21260.7|20969.7|20962.7|1038
1584075000000|2020-03-13 04:50:00|21080.2|21073.2|21092.7|21085.7|21146.2|21139.2|20981.2|20974.2|495
1584075300000|2020-03-13 04:55:00|21093.2|21086.2|21331.2|21324.2|21331.2|21324.2|21093.2|21086.2|639
1584075600000|2020-03-13 05:00:00|21331.7|21324.7|21578.2|21571.2|21650.7|21643.7|21296.7|21289.7|1553
1584075900000|2020-03-13 05:05:00|21573.7|21566.7|21410.2|21403.2|21602.2|21595.2|21380.7|21373.7|1003
1584076200000|2020-03-13 05:10:00|21409.7|21402.7|21620.7|21613.7|21646.7|21639.7|21387.7|21380.7|839
1584076500000|2020-03-13 05:15:00|21618.2|21611.2|21813.7|21806.7|21859.7|21852.7|21518.7|21511.7|1273
1584076800000|2020-03-13 05:20:00|21814.7|21807.7|21505.7|21498.7|21814.7|21807.7|21500.7|21493.7|904
1584077100000|2020-03-13 05:25:00|21506.2|21499.2|21542.7|21535.7|21681.2|21674.2|21506.2|21499.2|957
1584077400000|2020-03-13 05:30:00|21540.2|21533.2|21694.7|21687.7|21715.2|21708.2|21528.2|21521.2|572
1584077700000|2020-03-13 05:35:00|21695.2|21688.2|21858.7|21851.7|21887.2|21880.2|21676.2|21669.2|716
1584078000000|2020-03-13 05:40:00|21858.2|21851.2|21669.2|21662.2|21858.2|21851.2|21663.7|21656.7|552
1584078300000|2020-03-13 05:45:00|21665.7|21658.7|21595.2|21588.2|21712.7|21705.7|21450.7|21443.7|789
1584078600000|2020-03-13 05:50:00|21596.7|21589.7|21596.7|21589.7|21707.2|21700.2|21539.2|21532.2|532
1584078900000|2020-03-13 05:55:00|21596.2|21589.2|21505.2|21498.2|21603.7|21596.7|21460.7|21453.7|664
1584079200000|2020-03-13 06:00:00|21506.2|21499.2|21310.7|21303.7|21519.7|21512.7|21303.2|21296.2|500
1584079500000|2020-03-13 06:05:00|21310.2|21303.2|21387.7|21380.7|21425.7|21418.7|21301.7|21294.7|610
1584079800000|2020-03-13 06:10:00|21387.2|21380.2|21246.7|21239.7|21425.2|21418.2|21227.7|21220.7|749
1584080100000|2020-03-13 06:15:00|21247.2|21240.2|21153.2|21146.2|21356.7|21349.7|21129.7|21122.7|748
1584080400000|2020-03-13 06:20:00|21150.7|21143.7|21406.7|21399.7|21440.2|21433.2|21141.7|21134.7|726
1584080700000|2020-03-13 06:25:00|21406.2|21399.2|21457.2|21450.2|21483.7|21476.7|21391.7|21384.7|632
1584081000000|2020-03-13 06:30:00|21452.7|21445.7|21399.7|21392.7|21454.2|21447.2|21375.7|21368.7|227
1584081300000|2020-03-13 06:35:00|21399.2|21392.2|21500.7|21493.7|21579.2|21572.2|21399.2|21392.2|721
1584081600000|2020-03-13 06:40:00|21501.2|21494.2|21499.7|21492.7|21545.7|21538.7|21466.2|21459.2|260
1584081900000|2020-03-13 06:45:00|21497.7|21490.7|21512.7|21505.7|21540.2|21533.2|21469.7|21462.7|194
1584082200000|2020-03-13 06:50:00|21512.2|21505.2|21500.7|21493.7|21522.7|21515.7|21467.2|21460.2|107
1584082500000|2020-03-13 06:55:00|21499.7|21492.7|21549.7|21542.7|21577.2|21570.2|21483.2|21476.2|384
1584082800000|2020-03-13 07:00:00|21549.2|21542.2|21504.5|21498.9|21567|21561.4|21409|21403.4|543
1584083100000|2020-03-13 07:05:00|21507.5|21501.9|21496|21490.4|21525.5|21519.9|21462.5|21456.9|278
1584083400000|2020-03-13 07:10:00|21491.5|21485.9|21513|21507.4|21518|21512.4|21428|21422.4|233
1584083700000|2020-03-13 07:15:00|21515|21509.4|21728.5|21722.9|21741.5|21735.9|21511|21505.4|641
1584084000000|2020-03-13 07:20:00|21729|21723.4|21806.5|21800.9|21816.5|21810.9|21729|21723.4|351
1584084300000|2020-03-13 07:25:00|21807|21801.4|21821|21815.4|21896|21890.4|21739.5|21733.9|659
1584084600000|2020-03-13 07:30:00|21823.5|21817.9|21953.5|21947.9|21963.5|21957.9|21811.5|21805.9|895
1584084900000|2020-03-13 07:35:00|21953|21947.4|22049.5|22043.9|22119.5|22113.9|21950|21944.4|911
1584085200000|2020-03-13 07:40:00|22050|22044.4|21914|21908.4|22050|22044.4|21899|21893.4|679
1584085500000|2020-03-13 07:45:00|21913.5|21907.9|22021.5|22015.9|22037|22031.4|21887.5|21881.9|868
1584085800000|2020-03-13 07:50:00|22022|22016.4|22029.5|22023.9|22084|22078.4|21983|21977.4|513
1584086100000|2020-03-13 07:55:00|22030|22024.4|21927.6|21922.8|22039.6|22034.8|21914.6|21909.8|592
1584086400000|2020-03-13 08:00:00|21928.1|21923.3|22117.1|22112.3|22117.6|22112.8|21928.1|21923.3|941
1584086700000|2020-03-13 08:05:00|22116.6|22111.8|21908.6|21903.8|22131.1|22126.3|21908.6|21903.8|808
1584087000000|2020-03-13 08:10:00|21911.6|21906.8|21818.1|21813.3|21946.6|21941.8|21749.6|21744.8|1120
1584087300000|2020-03-13 08:15:00|21817.6|21812.8|21716.6|21711.8|21852.1|21847.3|21715.6|21710.8|644
1584087600000|2020-03-13 08:20:00|21721.1|21716.3|21779.6|21774.8|21884.6|21879.8|21721.1|21716.3|733
1584087900000|2020-03-13 08:25:00|21778.6|21773.8|21823.1|21818.3|21870.1|21865.3|21764.1|21759.3|444
1584088200000|2020-03-13 08:30:00|21823.6|21818.8|21667.6|21662.8|21824.6|21819.8|21615.6|21610.8|703
1584088500000|2020-03-13 08:35:00|21668.1|21663.3|21673.6|21668.8|21750.1|21745.3|21656.6|21651.8|565
1584088800000|2020-03-13 08:40:00|21674.1|21669.3|21657.6|21652.8|21681.1|21676.3|21555.1|21550.3|991
1584089100000|2020-03-13 08:45:00|21659.1|21654.3|21568.6|21563.8|21729.6|21724.8|21568.6|21563.8|683
1584089400000|2020-03-13 08:50:00|21568.1|21563.3|21661.1|21656.3|21729.6|21724.8|21568.1|21563.3|639
1584089700000|2020-03-13 08:55:00|21660.1|21655.3|21648.1|21643.3|21706.6|21701.8|21589.6|21584.8|334
1584090000000|2020-03-13 09:00:00|21637.1|21632.3|21592.6|21587.8|21680.6|21675.8|21589.1|21584.3|441
1584090300000|2020-03-13 09:05:00|21591.1|21586.3|21657.6|21652.8|21690.1|21685.3|21551.1|21546.3|414
1584090600000|2020-03-13 09:10:00|21658.6|21653.8|21741.6|21736.8|21790.1|21785.3|21630.6|21625.8|661
1584090900000|2020-03-13 09:15:00|21739.1|21734.3|21745.6|21740.8|21819.1|21814.3|21719.1|21714.3|890
1584091200000|2020-03-13 09:20:00|21746.1|21741.3|21870.1|21865.3|21904.1|21899.3|21715.6|21710.8|887
1584091500000|2020-03-13 09:25:00|21869.6|21864.8|21833.6|21828.8|21880.6|21875.8|21814.6|21809.8|667
1584091800000|2020-03-13 09:30:00|21834.1|21829.3|21795.6|21790.8|21854.6|21849.8|21787.6|21782.8|606
1584092100000|2020-03-13 09:35:00|21795.1|21790.3|21834.1|21829.3|21854.6|21849.8|21788.6|21783.8|567
1584092400000|2020-03-13 09:40:00|21834.6|21829.8|21859.6|21854.8|21862.1|21857.3|21819.1|21814.3|470
1584092700000|2020-03-13 09:45:00|21859.1|21854.3|21884.6|21879.8|21884.6|21879.8|21850.1|21845.3|147
1584093000000|2020-03-13 09:50:00|21884.1|21879.3|21912.6|21907.8|21919.6|21914.8|21861.6|21856.8|362
1584093300000|2020-03-13 09:55:00|21912.1|21907.3|22019.1|22014.3|22025.1|22020.3|21910.6|21905.8|626
1584093600000|2020-03-13 10:00:00|22017.6|22012.8|22004.1|21999.3|22033.1|22028.3|21972.1|21967.3|380
1584093900000|2020-03-13 10:05:00|22004.6|21999.8|21933.1|21928.3|22006.1|22001.3|21855.1|21850.3|492
1584094200000|2020-03-13 10:10:00|21933.6|21928.8|21955.1|21950.3|21959.6|21954.8|21906.6|21901.8|329
1584094500000|2020-03-13 10:15:00|21954.6|21949.8|22017.1|22012.3|22018.1|22013.3|21954.6|21949.8|482
1584094800000|2020-03-13 10:20:00|22019.6|22014.8|21969.1|21964.3|22040.1|22035.3|21945.6|21940.8|996
1584095100000|2020-03-13 10:25:00|21968.6|21963.8|21909.6|21904.8|21972.1|21967.3|21860.6|21855.8|670
1584095400000|2020-03-13 10:30:00|21911.6|21906.8|21878.1|21873.3|21943.6|21938.8|21878.1|21873.3|287
1584095700000|2020-03-13 10:35:00|21877.6|21872.8|21906.1|21901.3|21918.1|21913.3|21850.1|21845.3|354
1584096000000|2020-03-13 10:40:00|21905.1|21900.3|21934.6|21929.8|21952.1|21947.3|21901.1|21896.3|373
1584096300000|2020-03-13 10:45:00|21934.1|21929.3|21919.1|21914.3|21939.6|21934.8|21900.6|21895.8|294
1584096600000|2020-03-13 10:50:00|21918.6|21913.8|21967.6|21962.8|21971.1|21966.3|21898.6|21893.8|416
1584096900000|2020-03-13 10:55:00|21968.1|21963.3|21998.6|21993.8|22005.6|22000.8|21951.6|21946.8|407
1584097200000|2020-03-13 11:00:00|21997.1|21992.3|22046.1|22041.3|22047.6|22042.8|21966.6|21961.8|667
1584097500000|2020-03-13 11:05:00|22046.6|22041.8|22105.1|22100.3|22113.6|22108.8|22029.1|22024.3|839
1584097800000|2020-03-13 11:10:00|22104.1|22099.3|22185.1|22180.3|22192.1|22187.3|22098.1|22093.3|824
1584098100000|2020-03-13 11:15:00|22186.1|22181.3|22218.6|22213.8|22237.6|22232.8|22186.1|22181.3|376
1584098400000|2020-03-13 11:20:00|||||||||60
1584098700000|2020-03-13 11:25:00|||||||||50
1584099000000|2020-03-13 11:30:00|||||||||55
1584099300000|2020-03-13 11:35:00|||||||||27
1584099600000|2020-03-13 11:40:00|||||||||47
1584099900000|2020-03-13 11:45:00|||||||||12
1584100200000|2020-03-13 11:50:00|||||||||14
1584100500000|2020-03-13 11:55:00|||||||||6
1584100800000|2020-03-13 12:00:00|||||||||28
1584101100000|2020-03-13 12:05:00|||||||||25
1584101400000|2020-03-13 12:10:00|||||||||9
1584101700000|2020-03-13 12:15:00|||||||||15
1584102000000|2020-03-13 12:20:00|||||||||10
1584102300000|2020-03-13 12:25:00|||||||||1
1584102600000|2020-03-13 12:30:00|||||||||5
1584102900000|2020-03-13 12:35:00|||||||||2
1584103200000|2020-03-13 12:40:00|||||||||5
1584103500000|2020-03-13 12:45:00|||||||||12
1584103800000|2020-03-13 12:50:00|||||||||3
1584104100000|2020-03-13 12:55:00|||||||||148
1584104400000|2020-03-13 13:00:00|||||||||23
1584104700000|2020-03-13 13:05:00|||||||||115
1584105000000|2020-03-13 13:10:00|||||||||58
1584105300000|2020-03-13 13:15:00|||||||||67
1584105600000|2020-03-13 13:20:00|||||||||9
1584106200000|2020-03-13 13:30:00|22415.6|22410.8|22205.2|22201.2|22532.2|22528.2|22190.2|22186.2|5968
1584106500000|2020-03-13 13:35:00|22197.2|22193.2|22001.2|21997.2|22226.2|22222.2|22001.2|21997.2|4270
1584106800000|2020-03-13 13:40:00|22004.2|22000.2|21980.7|21976.7|22006.2|22002.2|21787.2|21783.2|5310
1584107100000|2020-03-13 13:45:00|21980.2|21976.2|21968.2|21964.2|22092.7|22088.7|21867.7|21863.7|3632
1584107400000|2020-03-13 13:50:00|21976.2|21972.2|21685.7|21681.7|21976.2|21972.2|21685.7|21681.7|2776
1584107700000|2020-03-13 13:55:00|21683.2|21679.2|21770.2|21766.2|21818.2|21814.2|21663.2|21659.2|2576
1584108000000|2020-03-13 14:00:00|21775.2|21771.2|21907.7|21903.7|21950.7|21946.7|21709.2|21705.2|2514
1584108300000|2020-03-13 14:05:00|21914.7|21910.7|21863.7|21859.7|21931.7|21927.7|21842.7|21838.7|1661
1584108600000|2020-03-13 14:10:00|21863.2|21859.2|21870.2|21866.2|21942.7|21938.7|21803.7|21799.7|1549
1584108900000|2020-03-13 14:15:00|21875.2|21871.2|22151.2|22147.2|22196.2|22192.2|21829.7|21825.7|3196
1584109200000|2020-03-13 14:20:00|22149.7|22145.7|22158.2|22154.2|22215.7|22211.7|22116.2|22112.2|1731
1584109500000|2020-03-13 14:25:00|22154.7|22150.7|22011.7|22007.7|22207.7|22203.7|21983.2|21979.2|2241
1584109800000|2020-03-13 14:30:00|22002.7|21998.7|21948.2|21944.2|22039.7|22035.7|21913.2|21909.2|1564
1584110100000|2020-03-13 14:35:00|21948.7|21944.7|21913.7|21909.7|21972.2|21968.2|21870.2|21866.2|1467
1584110400000|2020-03-13 14:40:00|21913.2|21909.2|21817.7|21813.7|21921.7|21917.7|21790.2|21786.2|1735
1584110700000|2020-03-13 14:45:00|21812.7|21808.7|21806.7|21802.7|21869.2|21865.2|21796.2|21792.2|1489
1584111000000|2020-03-13 14:50:00|21813.7|21809.7|21811.7|21807.7|21866.7|21862.7|21791.7|21787.7|1378
1584111300000|2020-03-13 14:55:00|21811.2|21807.2|21639.7|21635.7|21827.2|21823.2|21626.2|21622.2|1763
1584111600000|2020-03-13 15:00:00|21640.2|21636.2|21798.7|21794.7|21843.7|21839.7|21639.2|21635.2|2273
1584111900000|2020-03-13 15:05:00|21792.2|21788.2|21889.2|21885.2|21896.2|21892.2|21757.2|21753.2|1876
1584112200000|2020-03-13 15:10:00|21888.7|21884.7|21909.7|21905.7|21932.2|21928.2|21767.2|21763.2|1904
1584112500000|2020-03-13 15:15:00|21911.7|21907.7|21803.7|21799.7|21921.2|21917.2|21733.2|21729.2|2097
1584112800000|2020-03-13 15:20:00|21802.7|21798.7|21730.7|21726.7|21865.7|21861.7|21724.7|21720.7|1319
1584113100000|2020-03-13 15:25:00|21730.2|21726.2|21526.2|21522.2|21774.7|21770.7|21525.7|21521.7|1767
1584113400000|2020-03-13 15:30:00|21524.7|21520.7|21368.7|21364.7|21577.7|21573.7|21353.2|21349.2|3830
1584113700000|2020-03-13 15:35:00|21367.7|21363.7|21449.2|21445.2|21561.2|21557.2|21356.7|21352.7|2008
1584114000000|2020-03-13 15:40:00|21446.2|21442.2|21334.7|21330.7|21447.7|21443.7|21322.2|21318.2|1512
1584114300000|2020-03-13 15:45:00|21335.2|21331.2|21278.7|21274.7|21409.2|21405.2|21275.7|21271.7|1266
1584114600000|2020-03-13 15:50:00|21278.2|21274.2|21460.7|21456.7|21462.2|21458.2|21276.2|21272.2|1854
1584114900000|2020-03-13 15:55:00|21460.2|21456.2|21579.7|21575.7|21658.7|21654.7|21453.7|21449.7|2388
1584115200000|2020-03-13 16:00:00|21575.2|21571.2|21467.7|21463.7|21631.7|21627.7|21408.7|21404.7|1537
1584115500000|2020-03-13 16:05:00|21471.7|21467.7|21520.7|21516.7|21565.2|21561.2|21410.2|21406.2|1277
1584115800000|2020-03-13 16:10:00|21520.2|21516.2|21564.2|21560.2|21619.2|21615.2|21464.7|21460.7|1210
1584116100000|2020-03-13 16:15:00|21563.7|21559.7|21553.2|21549.2|21628.2|21624.2|21510.7|21506.7|843
1584116400000|2020-03-13 16:20:00|21553.7|21549.7|21538.2|21534.2|21606.7|21602.7|21524.7|21520.7|903
1584116700000|2020-03-13 16:25:00|21536.7|21532.7|21512.2|21508.2|21580.2|21576.2|21490.7|21486.7|1124
1584117000000|2020-03-13 16:30:00|21511.7|21507.7|21702.7|21698.7|21762.2|21758.2|21510.2|21506.2|2105
1584117300000|2020-03-13 16:35:00|21702.2|21698.2|21705.7|21701.7|21729.7|21725.7|21621.2|21617.2|1305
1584117600000|2020-03-13 16:40:00|21706.2|21702.2|21870.7|21866.7|21871.2|21867.2|21695.2|21691.2|1377
1584117900000|2020-03-13 16:45:00|21867.7|21863.7|21887.7|21883.7|21914.7|21910.7|21819.2|21815.2|1203
1584118200000|2020-03-13 16:50:00|21885.2|21881.2|21908.7|21904.7|21985.7|21981.7|21879.2|21875.2|1510
1584118500000|2020-03-13 16:55:00|21903.2|21899.2|21790.7|21786.7|21921.7|21917.7|21771.2|21767.2|1362
1584118800000|2020-03-13 17:00:00|21788.7|21784.7|21736.2|21732.2|21853.2|21849.2|21727.2|21723.2|1047
1584119100000|2020-03-13 17:05:00|21736.7|21732.7|21754.2|21750.2|21798.2|21794.2|21698.2|21694.2|1144
1584119400000|2020-03-13 17:10:00|21753.7|21749.7|21906.7|21902.7|21906.7|21902.7|21712.2|21708.2|1251
1584119700000|2020-03-13 17:15:00|21905.7|21901.7|21957.7|21953.7|21961.7|21957.7|21854.7|21850.7|1223
1584120000000|2020-03-13 17:20:00|21955.7|21951.7|22058.7|22054.7|22060.7|22056.7|21948.7|21944.7|1258
1584120300000|2020-03-13 17:25:00|22060.7|22056.7|22107.2|22103.2|22119.2|22115.2|22032.2|22028.2|967
1584120600000|2020-03-13 17:30:00|22105.2|22101.2|22071.7|22067.7|22183.7|22179.7|22071.7|22067.7|1513
1584120900000|2020-03-13 17:35:00|22072.7|22068.7|22045.2|22041.2|22081.2|22077.2|21952.2|21948.2|1084
1584121200000|2020-03-13 17:40:00|22046.5|22042.5|22099.5|22095.5|22164|22160|22042.5|22038.5|1157
1584121500000|2020-03-13 17:45:00|22097.5|22093.5|22186.5|22182.5|22188|22184|22097.5|22093.5|790
1584121800000|2020-03-13 17:50:00|22185.5|22181.5|22203.5|22199.5|22241|22237|22174|22170|1120
1584122100000|2020-03-13 17:55:00|22202.5|22198.5|22184.5|22180.5|22212.5|22208.5|22117|22113|641
1584122400000|2020-03-13 18:00:00|22183|22179|22050.5|22046.5|22185.5|22181.5|22010.5|22006.5|1439
1584122700000|2020-03-13 18:05:00|22051.5|22047.5|21953.5|21949.5|22112|22108|21841.5|21837.5|1460
1584123000000|2020-03-13 18:10:00|21950|21946|21972.5|21968.5|22015.5|22011.5|21905|21901|822
1584123300000|2020-03-13 18:15:00|21970.5|21966.5|21954|21950|22048|22044|21941.5|21937.5|491
1584123600000|2020-03-13 18:20:00|21953.5|21949.5|21993.5|21989.5|22009.5|22005.5|21904.5|21900.5|840
1584123900000|2020-03-13 18:25:00|21995.5|21991.5|21866.5|21862.5|21997.5|21993.5|21851|21847|477
1584124200000|2020-03-13 18:30:00|21865.5|21861.5|21855.5|21851.5|21896|21892|21768.5|21764.5|844
1584124500000|2020-03-13 18:35:00|21854|21850|21748|21744|21876.5|21872.5|21727.5|21723.5|751
1584124800000|2020-03-13 18:40:00|21752|21748|21992|21988|22016|22012|21699|21695|1169
1584125100000|2020-03-13 18:45:00|21998|21994|21903.5|21899.5|22015.5|22011.5|21876|21872|1120
1584125400000|2020-03-13 18:50:00|21903|21899|21916|21912|21988.5|21984.5|21872|21868|768
1584125700000|2020-03-13 18:55:00|21914|21910|21988|21984|21996|21992|21900.5|21896.5|1158
1584126000000|2020-03-13 19:00:00|21977.5|21973.5|22051|22047|22131.5|22127.5|21950.5|21946.5|1168
1584126300000|2020-03-13 19:05:00|22050.5|22046.5|22047|22043|22119.5|22115.5|22031.5|22027.5|1078
1584126600000|2020-03-13 19:10:00|22044.5|22040.5|22049|22045|22099.5|22095.5|21900|21896|1122
1584126900000|2020-03-13 19:15:00|22050.5|22046.5|22049.5|22045.5|22109|22105|22016|22012|1356
1584127200000|2020-03-13 19:20:00|22050.5|22046.5|22100|22096|22156|22152|21999.5|21995.5|1192
1584127500000|2020-03-13 19:25:00|22098|22094|22138|22134|22181|22177|22064|22060|892
1584127800000|2020-03-13 19:30:00|22137.5|22133.5|21832|21828|22188|22184|21663|21659|2104
1584128100000|2020-03-13 19:35:00|21831.5|21827.5|22077|22073|22146|22142|21726|21722|2103
1584128400000|2020-03-13 19:40:00|22076|22072|22228.5|22224.5|22263|22259|21975.5|21971.5|1718
1584128700000|2020-03-13 19:45:00|22225.5|22221.5|22467|22463|22518|22514|22225|22221|2005
1584129000000|2020-03-13 19:50:00|22469.5|22465.5|22869.5|22865.5|22871.5|22867.5|22468.5|22464.5|3010
1584129300000|2020-03-13 19:55:00|22868.5|22864.5|23150|23146|23154.5|23150.5|22657.5|22653.5|6607
1584129600000|2020-03-13 20:00:00|23153|23149|23047.1|23040.9|23173.6|23167.4|22993.6|22987.4|3942
1584129900000|2020-03-13 20:05:00|23049.1|23042.9|23092.6|23086.4|23153.1|23146.9|23007.1|23000.9|3581
1584130200000|2020-03-13 20:10:00|23093.1|23086.9|23055.5|23033.5|23119.6|23113.4|23005.6|22999.4|1051
1584130500000|2020-03-13 20:15:00|23051.4|23029.4|22982.4|22960.4|23077|23055|22974|22952|0
1584130800000|2020-03-13 20:20:00|22982.5|22960.5|22959.4|22937.4|23001.7|22979.7|22956.9|22934.9|0
1584131100000|2020-03-13 20:25:00|22959|22937|22976|22954|22987.4|22965.4|22956.7|22934.7|0
1584131400000|2020-03-13 20:30:00|23000.6|22994.4|22944.6|22938.4|23000.6|22994.4|22731.6|22725.4|2172
1584131700000|2020-03-13 20:35:00|22943.6|22937.4|22991.6|22985.4|23029.6|23023.4|22937.6|22931.4|960
1584132000000|2020-03-13 20:40:00|22988.6|22982.4|23013.6|23007.4|23024.6|23018.4|22975.6|22969.4|583
1584132300000|2020-03-13 20:45:00|23014.6|23008.4|22951.6|22945.4|23027.6|23021.4|22939.6|22933.4|625
1584132600000|2020-03-13 20:50:00|22943.6|22937.4|22880.6|22874.4|22968.6|22962.4|22880.6|22874.4|382
1584132900000|2020-03-13 20:55:00|22894.6|22888.4|22860.4|22838.4|22936.6|22930.4|22846.6|22827.1|131
1584309600000|2020-03-15 22:00:00|22872.6|22866.4|22377.9|22369.1|22882.1|22875.9|22158.6|22152.4|430
1584309900000|2020-03-15 22:05:00|22401.9|22393.1|22228.9|22215.1|22469.9|22461.1|22138.9|22125.1|251
1584310200000|2020-03-15 22:10:00|22216.9|22203.1|22070.9|22057.1|22268.4|22254.6|22060.4|22046.6|285
1584310500000|2020-03-15 22:15:00|22069.4|22055.6|22002.4|21988.6|22103.4|22089.6|21989.4|21975.6|195
1584310800000|2020-03-15 22:20:00|21992.4|21978.6|22010.4|21996.6|22032.4|22018.6|21988.4|21974.6|166
1584311100000|2020-03-15 22:25:00|22016.4|22002.6|22020.4|22006.6|22030.4|22016.6|22011.4|21997.6|70
1584311400000|2020-03-15 22:30:00|22013.4|21999.6|21989.4|21975.6|22013.4|21999.6|21988.4|21974.6|89
1584311700000|2020-03-15 22:35:00|21990.4|21976.6|21988.4|21974.6|21991.4|21977.6|21988.4|21974.6|35
1584312000000|2020-03-15 22:40:00|||||||||20
1584312300000|2020-03-15 22:45:00|||||||||10
1584312600000|2020-03-15 22:50:00|||||||||11
1584312900000|2020-03-15 22:55:00|||||||||27
1584313200000|2020-03-15 23:00:00|||||||||19
1584313500000|2020-03-15 23:05:00|||||||||12
1584313800000|2020-03-15 23:10:00|||||||||4
1584314100000|2020-03-15 23:15:00|||||||||5
1584314400000|2020-03-15 23:20:00|||||||||17
1584314700000|2020-03-15 23:25:00|||||||||3
1584315000000|2020-03-15 23:30:00|||||||||35
1584315300000|2020-03-15 23:35:00|||||||||54
1584315600000|2020-03-15 23:40:00|22002.4|21988.6|21990.4|21976.6|22028.4|22014.6|21990.4|21976.6|142
1584315900000|2020-03-15 23:45:00|21992.4|21978.6|21988.4|21974.6|22006.4|21992.6|21988.4|21974.6|46
1584316200000|2020-03-15 23:50:00|||||||||13
1584316500000|2020-03-15 23:55:00|||||||||6
1584316800000|2020-03-16 00:00:00|||||||||10
1584317100000|2020-03-16 00:05:00|||||||||4
1584317400000|2020-03-16 00:10:00|||||||||16
1584317700000|2020-03-16 00:15:00|||||||||2
1584318000000|2020-03-16 00:20:00|||||||||1
1584318600000|2020-03-16 00:30:00|||||||||2
1584318900000|2020-03-16 00:35:00|||||||||1
1584319200000|2020-03-16 00:40:00|||||||||3
1584319500000|2020-03-16 00:45:00|||||||||13
1584319800000|2020-03-16 00:50:00|||||||||3
1584320100000|2020-03-16 00:55:00|||||||||1
1584320400000|2020-03-16 01:00:00|||||||||4
1584320700000|2020-03-16 01:05:00|||||||||5
1584321000000|2020-03-16 01:10:00|||||||||1
1584321300000|2020-03-16 01:15:00|||||||||12
1584321600000|2020-03-16 01:20:00|||||||||3
1584321900000|2020-03-16 01:25:00|||||||||1
1584322200000|2020-03-16 01:30:00|||||||||1
1584322500000|2020-03-16 01:35:00|||||||||1
1584322800000|2020-03-16 01:40:00|||||||||1
1584323400000|2020-03-16 01:50:00|||||||||13
1584323700000|2020-03-16 01:55:00|||||||||2
1584324300000|2020-03-16 02:05:00|||||||||12
1584324600000|2020-03-16 02:10:00|||||||||5
1584325200000|2020-03-16 02:20:00|||||||||2
1584325500000|2020-03-16 02:25:00|||||||||1
1584326400000|2020-03-16 02:40:00|||||||||1
1584328200000|2020-03-16 03:10:00|||||||||2
1584328800000|2020-03-16 03:20:00|||||||||2
1584329700000|2020-03-16 03:35:00|||||||||21
1584331800000|2020-03-16 04:10:00|||||||||9
1584334200000|2020-03-16 04:50:00|||||||||2
1584335400000|2020-03-16 05:10:00|||||||||1
1584335700000|2020-03-16 05:15:00|||||||||2
1584337800000|2020-03-16 05:50:00|||||||||1
1584338100000|2020-03-16 05:55:00|||||||||9
1584339000000|2020-03-16 06:10:00|||||||||1
1584339300000|2020-03-16 06:15:00|||||||||11
1584339600000|2020-03-16 06:20:00|||||||||5
1584339900000|2020-03-16 06:25:00|||||||||1
1584340200000|2020-03-16 06:30:00|||||||||1
1584340800000|2020-03-16 06:40:00|21985.9|21977.1|21988.4|21974.6|21988.4|21977.1|21985.9|21974.6|7
1584342000000|2020-03-16 07:00:00|21987.7|21975.3|21987.7|21975.3|21987.7|21975.3|21987.7|21975.3|5
1584342600000|2020-03-16 07:10:00|||||||||4
1584343200000|2020-03-16 07:20:00|||||||||1
1584343800000|2020-03-16 07:30:00|||||||||1
1584344400000|2020-03-16 07:40:00|||||||||3
1584344700000|2020-03-16 07:45:00|||||||||15
1584345000000|2020-03-16 07:50:00|||||||||2
1584345300000|2020-03-16 07:55:00|||||||||3
1584345600000|2020-03-16 08:00:00|||||||||1
1584346500000|2020-03-16 08:15:00|||||||||10
1584346800000|2020-03-16 08:20:00|||||||||20
1584347100000|2020-03-16 08:25:00|||||||||8
1584347700000|2020-03-16 08:35:00|||||||||4
1584348000000|2020-03-16 08:40:00|21988.6|21976.2|21988.6|21976.2|21988.6|21976.2|21988.6|21976.2|24
1584348300000|2020-03-16 08:45:00|||||||||1
1584349200000|2020-03-16 09:00:00|||||||||34
1584350100000|2020-03-16 09:15:00|||||||||12
1584350400000|2020-03-16 09:20:00|||||||||6
1584350700000|2020-03-16 09:25:00|||||||||4
1584351300000|2020-03-16 09:35:00|||||||||5
1584351600000|2020-03-16 09:40:00|||||||||5
1584351900000|2020-03-16 09:45:00|||||||||17
1584352200000|2020-03-16 09:50:00|||||||||2
1584353100000|2020-03-16 10:05:00|||||||||5
1584353400000|2020-03-16 10:10:00|||||||||3
1584353700000|2020-03-16 10:15:00|||||||||15
1584354300000|2020-03-16 10:25:00|||||||||68
1584354900000|2020-03-16 10:35:00|||||||||5
1584355200000|2020-03-16 10:40:00|||||||||5
1584356100000|2020-03-16 10:55:00|||||||||1
1584357000000|2020-03-16 11:10:00|||||||||6
1584357300000|2020-03-16 11:15:00|||||||||9
1584357600000|2020-03-16 11:20:00|||||||||49
1584357900000|2020-03-16 11:25:00|||||||||7
1584358200000|2020-03-16 11:30:00|||||||||49
1584358500000|2020-03-16 11:35:00|||||||||105
1584358800000|2020-03-16 11:40:00|||||||||8
1584359100000|2020-03-16 11:45:00|||||||||183
1584359400000|2020-03-16 11:50:00|||||||||8
1584359700000|2020-03-16 11:55:00|||||||||31
1584360000000|2020-03-16 12:00:00|||||||||27
1584360300000|2020-03-16 12:05:00|||||||||1
1584360600000|2020-03-16 12:10:00|||||||||22
1584360900000|2020-03-16 12:15:00|||||||||6
1584361200000|2020-03-16 12:20:00|||||||||3
1584361500000|2020-03-16 12:25:00|||||||||4
1584361800000|2020-03-16 12:30:00|||||||||2
1584362400000|2020-03-16 12:40:00|||||||||12
1584362700000|2020-03-16 12:45:00|||||||||5
1584363000000|2020-03-16 12:50:00|||||||||2
1584363900000|2020-03-16 13:05:00|||||||||5
1584364200000|2020-03-16 13:10:00|||||||||1
1584364500000|2020-03-16 13:15:00|||||||||10
1584364800000|2020-03-16 13:20:00|||||||||6
1584365400000|2020-03-16 13:30:00|21988.2|21976.6|21525.2|21513.6|21988.2|21976.6|21525.2|21513.6|56
1584366300000|2020-03-16 13:45:00|21124.2|21112.6|20497.7|20481.1|21133.2|21121.6|20371.2|20359.6|6572
1584366600000|2020-03-16 13:50:00|20512.7|20496.1|20998.7|20982.1|20998.7|20982.1|20491.7|20475.1|2867
1584366900000|2020-03-16 13:55:00|20991.7|20975.1|20815.7|20799.1|21145.7|21129.1|20815.7|20799.1|3166
1584367200000|2020-03-16 14:00:00|20819.7|20803.1|20619.7|20603.1|20860.7|20844.1|20580.7|20564.1|2372
1584367500000|2020-03-16 14:05:00|20632.7|20616.1|20956.7|20940.1|20958.7|20942.1|20631.7|20615.1|2529
1584367800000|2020-03-16 14:10:00|20970.7|20954.1|20903.7|20887.1|21055.7|21039.1|20815.7|20799.1|1999
1584368100000|2020-03-16 14:15:00|20895.7|20879.1|20806.7|20790.1|20945.7|20929.1|20780.7|20764.1|1588
1584368400000|2020-03-16 14:20:00|20814.7|20798.1|20943.7|20927.1|20981.7|20965.1|20762.7|20746.1|1776
1584368700000|2020-03-16 14:25:00|20950.7|20934.1|20890.7|20874.1|21055.7|21039.1|20881.7|20865.1|1614
1584369000000|2020-03-16 14:30:00|20891.7|20875.1|21219.7|21203.1|21219.7|21203.1|20885.7|20869.1|2673
1584369300000|2020-03-16 14:35:00|21220.7|21204.1|21378.7|21362.1|21381.7|21365.1|21088.7|21072.1|2624
1584369600000|2020-03-16 14:40:00|21374.7|21358.1|21352.7|21336.1|21398.7|21382.1|21207.7|21191.1|2096
1584369900000|2020-03-16 14:45:00|21345.7|21329.1|21365.7|21349.1|21498.7|21482.1|21333.7|21317.1|2197
1584370200000|2020-03-16 14:50:00|21368.7|21352.1|21325.7|21309.1|21398.7|21382.1|21211.7|21195.1|1875
1584370500000|2020-03-16 14:55:00|21323.7|21307.1|21293.7|21277.1|21407.7|21391.1|21202.7|21186.1|1278
1584370800000|2020-03-16 15:00:00|21280.7|21264.1|21290.7|21274.1|21385.7|21369.1|21224.7|21208.1|1426
1584371100000|2020-03-16 15:05:00|21282.7|21266.1|21415.7|21399.1|21425.7|21409.1|21234.7|21218.1|1493
1584371400000|2020-03-16 15:10:00|21416.7|21400.1|21520.7|21504.1|21629.7|21613.1|21404.7|21388.1|1939
1584371700000|2020-03-16 15:15:00|21529.7|21513.1|21676.7|21660.1|21688.7|21672.1|21529.7|21513.1|1405
1584372000000|2020-03-16 15:20:00|21660.7|21644.1|21786.7|21770.1|21791.7|21775.1|21653.7|21637.1|1746
1584372300000|2020-03-16 15:25:00|21777.7|21761.1|21718.7|21702.1|21799.7|21783.1|21658.7|21642.1|1263
1584372600000|2020-03-16 15:30:00|21720.7|21704.1|21415.7|21399.1|21765.7|21749.1|21404.7|21388.1|2232
1584372900000|2020-03-16 15:35:00|21417.7|21401.1|21565.7|21549.1|21640.7|21624.1|21394.7|21378.1|1639
1584373200000|2020-03-16 15:40:00|21568.7|21552.1|21403.3|21386.7|21607.7|21591.1|21348.3|21331.7|2101
1584373500000|2020-03-16 15:45:00|21394.3|21377.7|21400.3|21383.7|21404.3|21387.7|21317.3|21300.7|1226
1584373800000|2020-03-16 15:50:00|21409.3|21392.7|21420.3|21403.7|21494.3|21477.7|21377.3|21360.7|1517
1584374100000|2020-03-16 15:55:00|21416.3|21399.7|21552.3|21535.7|21553.3|21536.7|21370.3|21353.7|1299
1584374400000|2020-03-16 16:00:00|21544.3|21527.7|21663.3|21646.7|21663.3|21646.7|21432.3|21415.7|1400
1584374700000|2020-03-16 16:05:00|21664.3|21647.7|21540.8|21529.2|21664.3|21647.7|21517.8|21506.2|796
1584375000000|2020-03-16 16:10:00|21539.8|21528.2|21429.8|21418.2|21572.8|21561.2|21417.3|21405.7|1183
1584375300000|2020-03-16 16:15:00|21430.3|21418.7|21257.1|21245.5|21458.3|21446.7|21256.6|21245|1138
1584375600000|2020-03-16 16:20:00|21257.6|21246|21267.1|21255.5|21305.6|21294|21210.6|21199|877
1584375900000|2020-03-16 16:25:00|21265.6|21254|21323.6|21312|21414.1|21402.5|21236.1|21224.5|1373
1584376200000|2020-03-16 16:30:00|21322.1|21310.5|21333.1|21321.5|21388.6|21377|21258.1|21246.5|1257
1584376500000|2020-03-16 16:35:00|21332.6|21321|21366.1|21354.5|21465.1|21453.5|21314.6|21303|1316
1584376800000|2020-03-16 16:40:00|21365.1|21353.5|21335.1|21323.5|21401.1|21389.5|21287.6|21276|1093
1584377100000|2020-03-16 16:45:00|21335.6|21324|21207.6|21198|21353.6|21342|21194.1|21184.5|897
1584377400000|2020-03-16 16:50:00|21208.1|21198.5|21085.6|21076|21210.1|21200.5|21056.6|21047|1397
1584377700000|2020-03-16 16:55:00|21086.1|21076.5|21138.1|21128.5|21167.1|21157.5|21045.6|21036|1284
1584378000000|2020-03-16 17:00:00|21141.1|21131.5|21236.6|21226|21242.6|21232|21108.1|21098.5|907
1584378300000|2020-03-16 17:05:00|21232.1|21221.5|21147.1|21136.5|21242.1|21231.5|21106.1|21095.5|1140
1584378600000|2020-03-16 17:10:00|21143.6|21133|21319.1|21308.5|21394.6|21384|21111.6|21101|1026
1584378900000|2020-03-16 17:15:00|21320.1|21309.5|21233.6|21223|21321.1|21310.5|21200.6|21190|869
1584379200000|2020-03-16 17:20:00|21233.1|21222.5|21303.1|21292.5|21326.6|21316|21171.1|21160.5|1581
1584379500000|2020-03-16 17:25:00|21302.1|21291.5|21200.1|21189.5|21302.1|21291.5|21198.6|21188|1281
1584379800000|2020-03-16 17:30:00|21199.1|21188.5|21084.6|21074|21199.1|21188.5|21023.1|21012.5|1643
1584380100000|2020-03-16 17:35:00|21089.6|21079|21067.6|21057|21129.1|21118.5|20986.6|20976|1383
1584380400000|2020-03-16 17:40:00|21068.1|21057.5|21049.1|21038.5|21068.1|21057.5|21012.1|21001.5|751
1584380700000|2020-03-16 17:45:00|21050.1|21039.5|21079.6|21069|21141.6|21131|21032.1|21021.5|1151
1584381000000|2020-03-16 17:50:00|21082.1|21071.5|21019.6|21009|21140.1|21129.5|21011.1|21000.5|1584
1584381300000|2020-03-16 17:55:00|21013.6|21003|21027.6|21017|21131.6|21121|21013.1|21002.5|1070
1584381600000|2020-03-16 18:00:00|21027.1|21016.5|20936.6|20926|21027.1|21016.5|20884.1|20873.5|1805
1584381900000|2020-03-16 18:05:00|20934.1|20923.5|20891.6|20881|21020.6|21010|20885.6|20875|1035
1584382200000|2020-03-16 18:10:00|20891.1|20880.5|20962.1|20951.5|20962.1|20951.5|20877.6|20867|870
1584382500000|2020-03-16 18:15:00|20959.6|20949|20845.6|20835|20978.1|20967.5|20844.6|20834|1342
1584382800000|2020-03-16 18:20:00|20845.1|20834.5|20817.6|20807|20902.1|20891.5|20810.6|20800|967
1584383100000|2020-03-16 18:25:00|20816.6|20806|20957.6|20947|20959.6|20949|20814.6|20804|1160
1584383400000|2020-03-16 18:30:00|20955.1|20944.5|21279.5|21268.9|21284|21273.4|20911.8|20901.2|1940
1584383700000|2020-03-16 18:35:00|21273|21262.4|21077|21066.4|21359|21348.4|21047|21036.4|1890
1584384000000|2020-03-16 18:40:00|21076.5|21065.9|21015.5|21004.9|21077.5|21066.9|20927.5|20916.9|1217
1584384300000|2020-03-16 18:45:00|21018.5|21007.9|20979|20968.4|21092.5|21081.9|20908.5|20897.9|1058
1584384600000|2020-03-16 18:50:00|20979.5|20968.9|21052.5|21041.9|21103.5|21092.9|20929.5|20918.9|937
1584384900000|2020-03-16 18:55:00|21056.5|21045.9|21118|21107.4|21189|21178.4|20988.5|20977.9|896
1584385200000|2020-03-16 19:00:00|21118.5|21107.9|21061.5|21050.9|21267|21256.4|21031.5|21020.9|947
1584385500000|2020-03-16 19:05:00|21061|21050.4|21057.5|21046.9|21177.5|21166.9|21028.5|21017.9|817
1584385800000|2020-03-16 19:10:00|21066|21055.4|20952.5|20941.9|21123.5|21112.9|20946|20935.4|764
1584386100000|2020-03-16 19:15:00|20951|20940.4|21012|21001.4|21094.5|21083.9|20942|20931.4|690
1584386400000|2020-03-16 19:20:00|21011.5|21000.9|20971.5|20960.9|21050|21039.4|20869.5|20858.9|1281
1584386700000|2020-03-16 19:25:00|20973|20962.4|20807.5|20796.9|21024.5|21013.9|20777.5|20766.9|1054
1584387000000|2020-03-16 19:30:00|20804|20793.4|20600.5|20589.9|20804|20793.4|20553|20542.4|2591
1584387300000|2020-03-16 19:35:00|20601|20590.4|20561|20550.4|20608|20597.4|20445|20434.4|1748
1584387600000|2020-03-16 19:40:00|20562.5|20551.9|20846.5|20835.9|20848.5|20837.9|20483|20472.4|1712
1584387900000|2020-03-16 19:45:00|20849|20838.4|20602.5|20591.9|20851|20840.4|20598|20587.4|2927
1584388200000|2020-03-16 19:50:00|20600.5|20589.9|20391|20380.4|20619|20608.4|20391|20380.4|2158
1584388500000|2020-03-16 19:55:00|20394.5|20383.9|20233|20222.4|20394.5|20383.9|20155.5|20144.9|6595
1584388800000|2020-03-16 20:00:00|20231.5|20220.9|20541.1|20528.3|20666.1|20653.3|20228.6|20215.8|4622
1584389100000|2020-03-16 20:05:00|20544.6|20531.8|20311.1|20298.3|20566.1|20553.3|20268.1|20255.3|2230
1584389400000|2020-03-16 20:10:00|20309.6|20296.8|20473.2|20444.6|20523.6|20510.8|20293.6|20280.8|1101
1584389700000|2020-03-16 20:15:00|20472.3|20443.7|20428.2|20399.6|20502|20473.4|20412|20383.4|0
1584390000000|2020-03-16 20:20:00|20428.1|20399.5|20444.7|20416.1|20476.1|20447.5|20383.4|20354.8|0
1584390300000|2020-03-16 20:25:00|20440.4|20411.8|20458.7|20430.1|20465.5|20436.9|20419.1|20390.5|0
1584390600000|2020-03-16 20:30:00|20381.1|20368.3|20340.1|20327.3|20472.1|20459.3|20340.1|20327.3|631
1584390900000|2020-03-16 20:35:00|20342.1|20329.3|20421.1|20408.3|20425.1|20412.3|20276.1|20263.3|320
1584391200000|2020-03-16 20:40:00|20395.1|20382.3|20348.1|20335.3|20402.1|20389.3|20294.1|20281.3|200
1584391500000|2020-03-16 20:45:00|20353.1|20340.3|20464.1|20451.3|20464.1|20451.3|20353.1|20340.3|241
1584391800000|2020-03-16 20:50:00|20458.1|20445.3|20553.1|20540.3|20563.1|20550.3|20458.1|20445.3|192
1584392100000|2020-03-16 20:55:00|20556.1|20543.3|20441|20412.4|20567.1|20554.3|20426.1|20412.4|391
1584392700000|2020-03-16 21:05:00|20434.5|20405.9|20441.3|20412.7|20443.3|20414.7|20428.4|20399.8|0
1584393000000|2020-03-16 21:10:00|20442.5|20413.9|20433.1|20404.5|20445.3|20416.7|20428|20399.4|0
1584393300000|2020-03-16 21:15:00|20431.9|20403.3|20365.9|20337.3|20436.2|20407.6|20365.8|20337.2|0
1584393600000|2020-03-16 21:20:00|20365.8|20337.2|20340.9|20312.3|20421.9|20393.3|20340.7|20312.1|0
1584393900000|2020-03-16 21:25:00|20339.7|20311.1|20385.2|20356.6|20388.4|20359.8|20333.1|20304.5|0
1584394200000|2020-03-16 21:30:00|20385.3|20356.7|20411.4|20382.8|20414.3|20385.7|20385|20356.4|0
1584394500000|2020-03-16 21:35:00|20411.7|20383.1|20397.4|20368.8|20441.1|20412.5|20395.9|20367.3|0
1584394800000|2020-03-16 21:40:00|20397.5|20368.9|20366.8|20338.2|20397.5|20368.9|20362.3|20333.7|0
1584395100000|2020-03-16 21:45:00|20367|20338.4|20363.6|20335|20390.2|20361.6|20363.6|20335|0
1584395400000|2020-03-16 21:50:00|20363.5|20334.9|20374.3|20345.7|20393.8|20365.2|20363.4|20334.8|0
1584395700000|2020-03-16 21:55:00|20383.3|20354.7|20427|20398.4|20427.6|20399|20372.8|20344.2|0
1584396000000|2020-03-16 22:00:00|20428.1|20415.3|20536.6|20523.8|20738.1|20725.3|20359.1|20346.3|1159
1584396300000|2020-03-16 22:05:00|20537.6|20524.8|20440.6|20427.8|20582.1|20569.3|20433.1|20420.3|327
1584396600000|2020-03-16 22:10:00|20441.6|20428.8|20364.1|20351.3|20492.1|20479.3|20317.6|20304.8|418
1584396900000|2020-03-16 22:15:00|20363.6|20350.8|20505.6|20492.8|20566.1|20553.3|20348.1|20335.3|265
1584397200000|2020-03-16 22:20:00|20505.1|20492.3|20445.1|20432.3|20506.1|20493.3|20409.1|20396.3|153
1584397500000|2020-03-16 22:25:00|20444.6|20431.8|20505.1|20492.3|20518.1|20505.3|20410.1|20397.3|189
1584397800000|2020-03-16 22:30:00|20504.6|20491.8|20577.1|20564.3|20605.1|20592.3|20476.6|20463.8|360
1584398100000|2020-03-16 22:35:00|20577.6|20564.8|20489.1|20476.3|20616.1|20603.3|20488.6|20475.8|334
1584398400000|2020-03-16 22:40:00|20492.1|20479.3|20567.1|20554.3|20599.6|20586.8|20474.6|20461.8|271
1584398700000|2020-03-16 22:45:00|20566.6|20553.8|20634.6|20621.8|20638.1|20625.3|20550.1|20537.3|175
1584399000000|2020-03-16 22:50:00|20634.1|20621.3|20554.6|20541.8|20705.1|20692.3|20497.1|20484.3|339
1584399300000|2020-03-16 22:55:00|20558.6|20545.8|20554.6|20541.8|20584.6|20571.8|20504.6|20491.8|152
1584399600000|2020-03-16 23:00:00|20558.6|20545.8|20588.1|20575.3|20628.6|20615.8|20555.6|20542.8|187
1584399900000|2020-03-16 23:05:00|20589.6|20576.8|20660.6|20647.8|20690.6|20677.8|20574.6|20561.8|373
1584400200000|2020-03-16 23:10:00|20661.1|20648.3|20671.6|20658.8|20682.6|20669.8|20551.6|20538.8|243
1584400500000|2020-03-16 23:15:00|20671.1|20658.3|20689.1|20676.3|20698.6|20685.8|20640.1|20627.3|280
1584400800000|2020-03-16 23:20:00|20689.6|20676.8|20710.1|20697.3|20738.1|20725.3|20659.1|20646.3|190
1584401100000|2020-03-16 23:25:00|20709.6|20696.8|20719.6|20706.8|20744.6|20731.8|20697.6|20684.8|136
1584401400000|2020-03-16 23:30:00|20722.1|20709.3|20669.6|20656.8|20731.1|20718.3|20669.6|20656.8|403
1584401700000|2020-03-16 23:35:00|20670.1|20657.3|20670.6|20657.8|20681.6|20668.8|20635.1|20622.3|211
1584402000000|2020-03-16 23:40:00|20671.1|20658.3|20805.1|20792.3|20810.1|20797.3|20667.1|20654.3|267
1584402300000|2020-03-16 23:45:00|20803.1|20790.3|20706.6|20693.8|20807.1|20794.3|20700.6|20687.8|312
1584402600000|2020-03-16 23:50:00|20710.1|20697.3|20710.6|20697.8|20752.6|20739.8|20678.6|20665.8|137
1584402900000|2020-03-16 23:55:00|20711.1|20698.3|20716.1|20703.3|20731.1|20718.3|20706.6|20693.8|53
1584403200000|2020-03-17 00:00:00|20715.6|20702.8|20708.1|20695.3|20760.1|20747.3|20700.1|20687.3|195
1584403500000|2020-03-17 00:05:00|20708.6|20695.8|20591.6|20578.8|20708.6|20695.8|20457.6|20444.8|845
1584403800000|2020-03-17 00:10:00|20594.1|20581.3|20707.6|20694.8|20741.6|20728.8|20591.6|20578.8|325
1584404100000|2020-03-17 00:15:00|20708.1|20695.3|20757.1|20744.3|20759.1|20746.3|20664.6|20651.8|274
1584404400000|2020-03-17 00:20:00|20757.6|20744.8|20817.1|20804.3|20857.6|20844.8|20722.1|20709.3|434
1584404700000|2020-03-17 00:25:00|20815.6|20802.8|20731.6|20718.8|20815.6|20802.8|20707.6|20694.8|133
1584405000000|2020-03-17 00:30:00|20733.1|20720.3|20764.6|20751.8|20797.1|20784.3|20728.6|20715.8|105
1584405300000|2020-03-17 00:35:00|20765.1|20752.3|20686.1|20673.3|20781.6|20768.8|20683.1|20670.3|218
1584405600000|2020-03-17 00:40:00|20686.6|20673.8|20782.1|20769.3|20799.6|20786.8|20659.6|20646.8|209
1584405900000|2020-03-17 00:45:00|20783.1|20770.3|20918.6|20905.8|20918.6|20905.8|20742.1|20729.3|262
1584406200000|2020-03-17 00:50:00|20916.1|20903.3|20919.6|20906.8|20929.1|20916.3|20875.1|20862.3|221
1584406500000|2020-03-17 00:55:00|20919.1|20906.3|20939.1|20926.3|20994.6|20981.8|20900.1|20887.3|261
1584406800000|2020-03-17 01:00:00|20933.1|20920.3|21114.1|21101.3|21155.1|21142.3|20891.1|20878.3|502
1584407100000|2020-03-17 01:05:00|21115.1|21102.3|21113.1|21100.3|21160.1|21147.3|20947.6|20934.8|555
1584407400000|2020-03-17 01:10:00|21114.1|21101.3|21158.1|21145.3|21170.1|21157.3|21069.6|21056.8|295
1584407700000|2020-03-17 01:15:00|21158.6|21145.8|21267.1|21254.3|21313.6|21300.8|21129.6|21116.8|573
1584408000000|2020-03-17 01:20:00|21236.6|21223.8|21313.6|21300.8|21313.6|21300.8|21235.6|21222.8|40
1584408300000|2020-03-17 01:25:00|||||||||17
1584408600000|2020-03-17 01:30:00|||||||||1
1584409200000|2020-03-17 01:40:00|||||||||2
1584409500000|2020-03-17 01:45:00|||||||||6
1584409800000|2020-03-17 01:50:00|21236.6|21223.8|21205.6|21192.8|21311.1|21298.3|20985.6|20972.8|685
1584410100000|2020-03-17 01:55:00|21207.1|21194.3|21097.6|21084.8|21313.6|21300.8|21031.1|21018.3|992
1584410400000|2020-03-17 02:00:00|21095.1|21082.3|21149.1|21136.3|21210.6|21197.8|21080.1|21067.3|380
1584410700000|2020-03-17 02:05:00|21143.1|21130.3|21110.1|21097.3|21147.1|21134.3|21099.6|21086.8|230
1584411000000|2020-03-17 02:10:00|21111.6|21098.8|20993.6|20980.8|21111.6|21098.8|20965.1|20952.3|405
1584411300000|2020-03-17 02:15:00|20994.1|20981.3|20881.1|20868.3|21011.1|20998.3|20835.6|20822.8|585
1584411600000|2020-03-17 02:20:00|20880.6|20867.8|21002.6|20989.8|21081.6|21068.8|20872.6|20859.8|438
1584411900000|2020-03-17 02:25:00|20999.1|20986.3|21043.1|21030.3|21044.1|21031.3|20894.6|20881.8|289
1584412200000|2020-03-17 02:30:00|21042.6|21029.8|21088.6|21075.8|21097.6|21084.8|20980.6|20967.8|287
1584412500000|2020-03-17 02:35:00|21088.1|21075.3|21168.1|21155.3|21184.1|21171.3|21064.1|21051.3|248
1584412800000|2020-03-17 02:40:00|21169.6|21156.8|21161.1|21148.3|21220.6|21207.8|21145.6|21132.8|323
1584413100000|2020-03-17 02:45:00|21162.1|21149.3|21180.6|21167.8|21211.6|21198.8|21129.6|21116.8|142
1584413400000|2020-03-17 02:50:00|21178.1|21165.3|21172.1|21159.3|21201.1|21188.3|21153.6|21140.8|119
1584413700000|2020-03-17 02:55:00|21171.1|21158.3|21149.1|21136.3|21211.1|21198.3|21143.1|21130.3|134
1584414000000|2020-03-17 03:00:00|21151.1|21138.3|21132.6|21119.8|21171.1|21158.3|21084.6|21071.8|165
1584414300000|2020-03-17 03:05:00|21133.1|21120.3|21117.1|21104.3|21157.6|21144.8|21105.6|21092.8|98
1584414600000|2020-03-17 03:10:00|21116.6|21103.8|21026.6|21013.8|21126.1|21113.3|21005.1|20992.3|305
1584414900000|2020-03-17 03:15:00|21026.1|21013.3|21082.1|21069.3|21092.1|21079.3|20958.1|20945.3|254
1584415200000|2020-03-17 03:20:00|21081.6|21068.8|21099.1|21086.3|21125.1|21112.3|21035.1|21022.3|212
1584415500000|2020-03-17 03:25:00|21098.6|21085.8|21133.6|21120.8|21152.1|21139.3|21088.6|21075.8|148
1584415800000|2020-03-17 03:30:00|21134.1|21121.3|21156.6|21143.8|21173.6|21160.8|21105.1|21092.3|194
1584416100000|2020-03-17 03:35:00|21158.6|21145.8|21068.1|21055.3|21161.6|21148.8|21062.1|21049.3|74
1584416400000|2020-03-17 03:40:00|21068.6|21055.8|21127.6|21114.8|21127.6|21114.8|21063.1|21050.3|88
1584416700000|2020-03-17 03:45:00|21128.1|21115.3|21141.1|21128.3|21155.6|21142.8|21124.1|21111.3|250
1584417000000|2020-03-17 03:50:00|21141.6|21128.8|21139.1|21126.3|21146.1|21133.3|21113.1|21100.3|185
1584417300000|2020-03-17 03:55:00|21138.6|21125.8|21158.6|21145.8|21167.6|21154.8|21125.6|21112.8|101
1584417600000|2020-03-17 04:00:00|21159.1|21146.3|21190.6|21177.8|21208.6|21195.8|21159.1|21146.3|191
1584417900000|2020-03-17 04:05:00|21191.1|21178.3|21201.6|21188.8|21211.6|21198.8|21190.1|21177.3|88
1584418200000|2020-03-17 04:10:00|21202.1|21189.3|21182.6|21169.8|21209.6|21196.8|21180.1|21167.3|63
1584418500000|2020-03-17 04:15:00|21181.6|21168.8|21140.6|21127.8|21181.6|21168.8|21113.1|21100.3|142
1584418800000|2020-03-17 04:20:00|21141.1|21128.3|21130.1|21117.3|21152.1|21139.3|21127.1|21114.3|44
1584419100000|2020-03-17 04:25:00|21129.6|21116.8|21120.1|21107.3|21131.1|21118.3|21115.6|21102.8|61
1584419400000|2020-03-17 04:30:00|21119.6|21106.8|21124.6|21111.8|21170.6|21157.8|21099.6|21086.8|159
1584419700000|2020-03-17 04:35:00|21124.1|21111.3|21169.1|21156.3|21169.1|21156.3|21113.6|21100.8|50
1584420000000|2020-03-17 04:40:00|21169.6|21156.8|21226.6|21213.8|21235.6|21222.8|21169.1|21156.3|330
1584420300000|2020-03-17 04:45:00|21227.1|21214.3|21232.1|21219.3|21239.1|21226.3|21207.1|21194.3|120
1584420600000|2020-03-17 04:50:00|21231.6|21218.8|21239.1|21226.3|21239.1|21226.3|21222.1|21209.3|18
1584420900000|2020-03-17 04:55:00|||||||||3
1584421200000|2020-03-17 05:00:00|21236.6|21223.8|21239.1|21226.3|21239.1|21226.3|21227.6|21214.8|102
1584421500000|2020-03-17 05:05:00|21228.6|21215.8|21237.1|21224.3|21239.1|21226.3|21226.6|21213.8|39
1584421800000|2020-03-17 05:10:00|||||||||41
1584422100000|2020-03-17 05:15:00|||||||||5
1584422400000|2020-03-17 05:20:00|||||||||2
1584422700000|2020-03-17 05:25:00|21231.1|21218.3|21152.1|21139.3|21237.1|21224.3|21076.1|21063.3|297
1584423000000|2020-03-17 05:30:00|21140.1|21127.3|21097.1|21084.3|21170.1|21157.3|21086.1|21073.3|78
1584423300000|2020-03-17 05:35:00|21090.1|21077.3|21120.1|21107.3|21124.1|21111.3|20990.1|20977.3|440
1584423600000|2020-03-17 05:40:00|21118.1|21105.3|21231.1|21218.3|21237.1|21224.3|21103.1|21090.3|371
1584423900000|2020-03-17 05:45:00|21221.1|21208.3|21163.1|21150.3|21222.1|21209.3|21159.1|21146.3|51
1584424200000|2020-03-17 05:50:00|21154.1|21141.3|21142.1|21129.3|21157.1|21144.3|21113.1|21100.3|50
1584424500000|2020-03-17 05:55:00|21130.1|21117.3|21203.1|21190.3|21214.1|21201.3|21124.1|21111.3|176
1584424800000|2020-03-17 06:00:00|21201.1|21188.3|21181.1|21168.3|21205.1|21192.3|21148.1|21135.3|187
1584425100000|2020-03-17 06:05:00|21186.1|21173.3|21140.1|21127.3|21187.1|21174.3|21088.1|21075.3|128
1584425400000|2020-03-17 06:10:00|21145.1|21132.3|21165.1|21152.3|21174.1|21161.3|21142.1|21129.3|77
1584425700000|2020-03-17 06:15:00|21159.1|21146.3|21202.1|21189.3|21207.1|21194.3|21159.1|21146.3|88
1584426000000|2020-03-17 06:20:00|21205.1|21192.3|21188.1|21175.3|21207.1|21194.3|21186.1|21173.3|62
1584426300000|2020-03-17 06:25:00|21191.1|21178.3|21193.1|21180.3|21202.1|21189.3|21190.1|21177.3|111
1584426600000|2020-03-17 06:30:00|21194.1|21181.3|21116.1|21103.3|21196.1|21183.3|21112.1|21099.3|84
1584426900000|2020-03-17 06:35:00|21117.1|21104.3|21154.1|21141.3|21160.1|21147.3|21117.1|21104.3|51
1584427200000|2020-03-17 06:40:00|21151.1|21138.3|21139.1|21126.3|21155.1|21142.3|21135.1|21122.3|91
1584427500000|2020-03-17 06:45:00|21143.1|21130.3|21180.1|21167.3|21180.1|21167.3|21120.1|21107.3|232
1584427800000|2020-03-17 06:50:00|21181.1|21168.3|21237.1|21224.3|21237.1|21224.3|21173.1|21160.3|304
1584428100000|2020-03-17 06:55:00|||||||||8
1584428400000|2020-03-17 07:00:00|21236.4|21225|21236.4|21225|21236.4|21225|21236.4|21225|8
1584428700000|2020-03-17 07:05:00|||||||||4
1584429000000|2020-03-17 07:10:00|||||||||13
1584429300000|2020-03-17 07:15:00|||||||||10
1584429600000|2020-03-17 07:20:00|||||||||11
1584429900000|2020-03-17 07:25:00|||||||||1
1584430200000|2020-03-17 07:30:00|||||||||7
1584430500000|2020-03-17 07:35:00|||||||||1
1584430800000|2020-03-17 07:40:00|||||||||6
1584431100000|2020-03-17 07:45:00|||||||||13
1584432000000|2020-03-17 08:00:00|||||||||9
1584432300000|2020-03-17 08:05:00|||||||||7
1584432600000|2020-03-17 08:10:00|||||||||14
1584433200000|2020-03-17 08:20:00|21235.4|21224|21188.4|21177|21236.4|21225|21124.4|21113|645
1584433500000|2020-03-17 08:25:00|21180.4|21169|21136.4|21125|21185.4|21174|20980.4|20969|647
1584433800000|2020-03-17 08:30:00|21136.9|21125.5|21062.9|21051.5|21146.4|21135|21002.4|20991|361
1584434100000|2020-03-17 08:35:00|21063.9|21052.5|20929.9|20918.5|21083.4|21072|20929.9|20918.5|528
1584434400000|2020-03-17 08:40:00|20930.4|20919|20865.4|20854|20945.9|20934.5|20741.9|20730.5|934
1584434700000|2020-03-17 08:45:00|20866.9|20855.5|20806.4|20795|20895.9|20884.5|20802.9|20791.5|353
1584435000000|2020-03-17 08:50:00|20804.4|20793|20704.4|20693|20839.9|20828.5|20686.9|20675.5|722
1584435300000|2020-03-17 08:55:00|20712.9|20701.5|20678.4|20667|20726.9|20715.5|20639.9|20628.5|541
1584435600000|2020-03-17 09:00:00|20680.9|20669.5|20809.9|20798.5|20817.9|20806.5|20607.4|20596|738
1584435900000|2020-03-17 09:05:00|20815.4|20804|20597.4|20586|20830.9|20819.5|20593.9|20582.5|835
1584436200000|2020-03-17 09:10:00|20597.9|20586.5|20635.4|20624|20675.9|20664.5|20597.4|20586|400
1584436500000|2020-03-17 09:15:00|20636.9|20625.5|20565.9|20554.5|20659.4|20648|20528.4|20517|598
1584436800000|2020-03-17 09:20:00|20566.4|20555|20555.9|20544.5|20609.4|20598|20486.4|20475|349
1584437100000|2020-03-17 09:25:00|20539.9|20528.5|20430.9|20419.5|20543.9|20532.5|20393.4|20382|540
1584437400000|2020-03-17 09:30:00|20429.9|20418.5|20189.4|20178|20429.9|20418.5|20189.4|20178|2043
1584437700000|2020-03-17 09:35:00|20182.9|20171.5|20252.9|20241.5|20269.9|20258.5|20182.9|20171.5|758
1584438000000|2020-03-17 09:40:00|20253.4|20242|20297.9|20286.5|20369.4|20358|20252.4|20241|716
1584438300000|2020-03-17 09:45:00|20297.4|20286|20540.9|20529.5|20572.9|20561.5|20282.9|20271.5|829
1584438600000|2020-03-17 09:50:00|20542.9|20531.5|20352.4|20341|20547.4|20536|20271.9|20260.5|672
1584438900000|2020-03-17 09:55:00|20350.9|20339.5|20384.9|20373.5|20484.9|20473.5|20274.9|20263.5|601
1584439200000|2020-03-17 10:00:00|20385.9|20374.5|20541.9|20530.5|20592.9|20581.5|20329.4|20318|722
1584439500000|2020-03-17 10:05:00|20540.4|20529|20519.4|20508|20549.9|20538.5|20487.9|20476.5|274
1584439800000|2020-03-17 10:10:00|20519.9|20508.5|20646.9|20635.5|20666.4|20655|20519.4|20508|596
1584440100000|2020-03-17 10:15:00|20647.4|20636|20697.4|20686|20697.4|20686|20595.9|20584.5|915
1584440400000|2020-03-17 10:20:00|20696.9|20685.5|20778.4|20767|20828.4|20817|20642.9|20631.5|1093
1584440700000|2020-03-17 10:25:00|20779.4|20768|20780.4|20769|20801.9|20790.5|20718.4|20707|850
1584441000000|2020-03-17 10:30:00|20780.9|20769.5|20723.4|20712|20788.9|20777.5|20621.4|20610|636
1584441300000|2020-03-17 10:35:00|20723.9|20712.5|20710.9|20699.5|20816.9|20805.5|20673.9|20662.5|565
1584441600000|2020-03-17 10:40:00|20695.4|20684|20613.4|20602|20712.9|20701.5|20578.4|20567|563
1584441900000|2020-03-17 10:45:00|20613.9|20602.5|20737.4|20726|20743.4|20732|20612.9|20601.5|338
1584442200000|2020-03-17 10:50:00|20736.9|20725.5|20872.4|20861|20911.4|20900|20701.9|20690.5|607
1584442500000|2020-03-17 10:55:00|20888.4|20877|21079.9|21068.5|21082.9|21071.5|20872.9|20861.5|1410
1584442800000|2020-03-17 11:00:00|21077.4|21066|20893.9|20882.5|21080.9|21069.5|20857.4|20846|938
1584443100000|2020-03-17 11:05:00|20894.9|20883.5|20924.4|20913|20964.9|20953.5|20880.9|20869.5|507
1584443400000|2020-03-17 11:10:00|20923.4|20912|20884.9|20873.5|20930.4|20919|20747.9|20736.5|685
1584443700000|2020-03-17 11:15:00|20885.4|20874|20814.9|20803.5|20891.9|20880.5|20775.9|20764.5|367
1584444000000|2020-03-17 11:20:00|20814.4|20803|20714.9|20703.5|20837.4|20826|20602.9|20591.5|795
1584444300000|2020-03-17 11:25:00|20715.4|20704|20660.4|20649|20761.9|20750.5|20629.4|20618|441
1584444600000|2020-03-17 11:30:00|20662.4|20651|20504.4|20493|20671.4|20660|20494.4|20483|885
1584444900000|2020-03-17 11:35:00|20504.9|20493.5|20614.9|20603.5|20640.9|20629.5|20496.9|20485.5|645
1584445200000|2020-03-17 11:40:00|20620.4|20609|20564.4|20553|20681.4|20670|20519.9|20508.5|713
1584445500000|2020-03-17 11:45:00|20563.9|20552.5|20613.9|20602.5|20707.4|20696|20542.9|20531.5|585
1584445800000|2020-03-17 11:50:00|20614.4|20603|20579.9|20568.5|20659.4|20648|20555.9|20544.5|302
1584446100000|2020-03-17 11:55:00|20579.4|20568|20494.4|20483|20611.4|20600|20465.9|20454.5|604
1584446400000|2020-03-17 12:00:00|20509.4|20498|20477.9|20466.5|20569.9|20558.5|20411.9|20400.5|1085
1584446700000|2020-03-17 12:05:00|20479.4|20468|20460.4|20449|20595.4|20584|20425.9|20414.5|713
1584447000000|2020-03-17 12:10:00|20460.9|20449.5|20638.4|20627|20708.9|20697.5|20459.9|20448.5|1020
1584447300000|2020-03-17 12:15:00|20637.9|20626.5|20732.4|20721|20733.4|20722|20585.4|20574|994
1584447600000|2020-03-17 12:20:00|20734.4|20723|20744.9|20733.5|20748.9|20737.5|20657.4|20646|1080
1584447900000|2020-03-17 12:25:00|20742.4|20731|20666.4|20655|20748.9|20737.5|20660.9|20649.5|549
1584448200000|2020-03-17 12:30:00|20667.4|20656|20674.4|20663|20717.4|20706|20549.9|20538.5|1251
1584448500000|2020-03-17 12:35:00|20675.9|20664.5|20617.9|20606.5|20685.4|20674|20598.4|20587|418
1584448800000|2020-03-17 12:40:00|20626.4|20615|20605.4|20594|20645.4|20634|20566.4|20555|453
1584449100000|2020-03-17 12:45:00|20601.9|20590.5|20591.4|20580|20625.4|20614|20542.9|20531.5|584
1584449400000|2020-03-17 12:50:00|20591.9|20580.5|20575.4|20564|20600.4|20589|20511.4|20500|532
1584449700000|2020-03-17 12:55:00|20574.9|20563.5|20700.4|20689|20726.9|20715.5|20569.9|20558.5|549
1584450000000|2020-03-17 13:00:00|20699.9|20688.5|20690.4|20679|20731.9|20720.5|20628.9|20617.5|873
1584450300000|2020-03-17 13:05:00|20689.4|20678|20700.4|20689|20721.4|20710|20672.4|20661|631
1584450600000|2020-03-17 13:10:00|20700.9|20689.5|20656.9|20645.5|20728.9|20717.5|20621.9|20610.5|640
1584450900000|2020-03-17 13:15:00|20657.4|20646|20572.4|20561|20718.9|20707.5|20556.9|20545.5|707
1584451200000|2020-03-17 13:20:00|20571.9|20560.5|20627.9|20616.5|20632.9|20621.5|20508.4|20497|678
1584451500000|2020-03-17 13:25:00|20626.9|20615.5|20667.4|20657|20710.9|20699.5|20605.4|20594|632
1584451800000|2020-03-17 13:30:00|20667|20657.4|20614.5|20604.9|20841.5|20831.9|20513|20503.4|4077
1584452100000|2020-03-17 13:35:00|20615.5|20605.9|20333.5|20323.9|20618.5|20608.9|20314|20304.4|2955
1584452400000|2020-03-17 13:40:00|20337|20327.4|20105|20095.4|20363.5|20353.9|20091.5|20081.9|4952
1584452700000|2020-03-17 13:45:00|20107|20097.4|20218|20208.4|20448|20438.4|20107|20097.4|4174
1584453000000|2020-03-17 13:50:00|20217.5|20207.9|20005|19995.4|20219.5|20209.9|20004|19994.4|2892
1584453300000|2020-03-17 13:55:00|20009|19999.4|19993|19983.4|20154.5|20144.9|19972|19962.4|2851
1584453600000|2020-03-17 14:00:00|19994|19984.4|20102.5|20092.9|20120|20110.4|19914.5|19904.9|3364
1584453900000|2020-03-17 14:05:00|20105.5|20095.9|20142|20132.4|20245.5|20235.9|20042|20032.4|3086
1584454200000|2020-03-17 14:10:00|20143|20133.4|20152.3|20142.7|20298.5|20288.9|20117.7|20108.1|3338
1584454500000|2020-03-17 14:15:00|20151.8|20142.2|20178.1|20168.5|20299.9|20290.3|20054.3|20044.7|4264
1584454800000|2020-03-17 14:20:00|20178.6|20169|20132.1|20122.5|20266.6|20257|20064.6|20055|2414
1584455100000|2020-03-17 14:25:00|20137.6|20128|20311.1|20301.5|20372.1|20362.5|20135.1|20125.5|2227
1584455400000|2020-03-17 14:30:00|20310.6|20301|20171.6|20162|20387.6|20378|20167.1|20157.5|2581
1584455700000|2020-03-17 14:35:00|20168.6|20159|20171.1|20161.5|20325.6|20316|20099.6|20090|2079
1584456000000|2020-03-17 14:40:00|20172.1|20162.5|20312.6|20303|20330.6|20321|20108.6|20099|2802
1584456300000|2020-03-17 14:45:00|20317.1|20307.5|20337.6|20328|20416.1|20406.5|20186.1|20176.5|5785
1584456600000|2020-03-17 14:50:00|20343.6|20334|20279.6|20270|20344.6|20335|20186.6|20177|2182
1584456900000|2020-03-17 14:55:00|20278.6|20269|20354.1|20344.5|20394.6|20385|20194.1|20184.5|2639
1584457200000|2020-03-17 15:00:00|20357.1|20347.5|20379.6|20370|20421.1|20411.5|20291.6|20282|2775
1584457500000|2020-03-17 15:05:00|20381.6|20372|20529.1|20519.5|20551.6|20542|20373.6|20364|2408
1584457800000|2020-03-17 15:10:00|20529.6|20520|20707.6|20698|20710.6|20701|20500.6|20491|4633
1584458100000|2020-03-17 15:15:00|20709.1|20699.5|20796.6|20787|20797.6|20788|20586.1|20576.5|6325
1584458400000|2020-03-17 15:20:00|20802.1|20792.5|20648.1|20638.5|20808.1|20798.5|20623.1|20613.5|4046
1584458700000|2020-03-17 15:25:00|20647.6|20638|20659.1|20649.5|20772.1|20762.5|20637.6|20628|2788
1584459000000|2020-03-17 15:30:00|20657.6|20648|20755.6|20746|20808.6|20799|20651.1|20641.5|1929
1584459300000|2020-03-17 15:35:00|20755.1|20745.5|20597.1|20587.5|20758.1|20748.5|20553.6|20544|1779
1584459600000|2020-03-17 15:40:00|20596.6|20587|20705.1|20695.5|20754.6|20745|20575.6|20566|1723
1584459900000|2020-03-17 15:45:00|20709.6|20700|20769.1|20759.5|20808.1|20798.5|20690.6|20681|1695
1584460200000|2020-03-17 15:50:00|20768.1|20758.5|20903.6|20894|20903.6|20894|20742.6|20733|2933
1584460500000|2020-03-17 15:55:00|20905.1|20895.5|20922.1|20912.5|20936.1|20926.5|20798.1|20788.5|2058
1584460800000|2020-03-17 16:00:00|20918.6|20909|20961.1|20951.5|20998.6|20989|20854.6|20845|1691
1584461100000|2020-03-17 16:05:00|20961.6|20952|21295.1|21285.5|21299.1|21289.5|20960.6|20951|2394
1584461400000|2020-03-17 16:10:00|21293.6|21284|21364.1|21354.5|21388.6|21379|21232.1|21222.5|3169
1584461700000|2020-03-17 16:15:00|21364.6|21355|21215.1|21205.5|21364.6|21355|21098.6|21089|1749
1584462000000|2020-03-17 16:20:00|21214.6|21205|21017.6|21008|21221.6|21212|20954.1|20944.5|1480
1584462300000|2020-03-17 16:25:00|21018.1|21008.5|20921.6|20912|21037.6|21028|20906.6|20897|1229
1584462600000|2020-03-17 16:30:00|20925.6|20916|20907.6|20898|21017.1|21007.5|20850.1|20840.5|1746
1584462900000|2020-03-17 16:35:00|20900.1|20890.5|20819.5|20809.9|20900.1|20890.5|20794|20784.4|1451
1584463200000|2020-03-17 16:40:00|20819|20809.4|20768.2|20758.6|20841.2|20831.6|20743.2|20733.6|1330
1584463500000|2020-03-17 16:45:00|20774.2|20764.6|20775.2|20765.6|20817.2|20807.6|20742.7|20733.1|1268
1584463800000|2020-03-17 16:50:00|20775.7|20766.1|20713.2|20703.6|20775.7|20766.1|20626.7|20617.1|2064
1584464100000|2020-03-17 16:55:00|20713.7|20704.1|20813.2|20803.6|20813.2|20803.6|20673.2|20663.6|1772
1584464400000|2020-03-17 17:00:00|20817.2|20807.6|20781.7|20772.1|20912.7|20903.1|20761.7|20752.1|2162
1584464700000|2020-03-17 17:05:00|20785.7|20776.1|20688.7|20679.1|20866.2|20856.6|20670.7|20661.1|3116
1584465000000|2020-03-17 17:10:00|20690.2|20680.6|20568.2|20558.6|20691.7|20682.1|20558.2|20548.6|3527
1584465300000|2020-03-17 17:15:00|20565.7|20556.1|20623.7|20614.1|20684.7|20675.1|20506.7|20497.1|4104
1584465600000|2020-03-17 17:20:00|20624.7|20615.1|20660.2|20650.6|20716.7|20707.1|20562.7|20553.1|3047
1584465900000|2020-03-17 17:25:00|20659.2|20649.6|20658.7|20649.1|20693.7|20684.1|20590.7|20581.1|1300
1584466200000|2020-03-17 17:30:00|20659.2|20649.6|20785.7|20776.1|20809.7|20800.1|20601.2|20591.6|1637
1584466500000|2020-03-17 17:35:00|20784.7|20775.1|20850.7|20841.1|20862.2|20852.6|20732.2|20722.6|2319
1584466800000|2020-03-17 17:40:00|20850.2|20840.6|20882.8|20873.2|20910.3|20900.7|20817.3|20807.7|1729
1584467100000|2020-03-17 17:45:00|20882.3|20872.7|20921.8|20912.2|20991.8|20982.2|20848.8|20839.2|1299
1584467400000|2020-03-17 17:50:00|20922.3|20912.7|20864.3|20854.7|20980.8|20971.2|20824.8|20815.2|974
1584467700000|2020-03-17 17:55:00|20863.8|20854.2|20882.3|20872.7|20945.3|20935.7|20831.8|20822.2|841
1584468000000|2020-03-17 18:00:00|20881.8|20872.2|20899.8|20890.2|20940.8|20931.2|20760.8|20751.2|1581
1584468300000|2020-03-17 18:05:00|20898.8|20889.2|21051.3|21041.7|21061.8|21052.2|20876.8|20867.2|1452
1584468600000|2020-03-17 18:10:00|21055.8|21046.2|21078.8|21069.2|21110.8|21101.2|21001.8|20992.2|1176
1584468900000|2020-03-17 18:15:00|21079.8|21070.2|21209.8|21200.2|21224.8|21215.2|21052.3|21042.7|1225
1584469200000|2020-03-17 18:20:00|21210.3|21200.7|21015.8|21006.2|21242.3|21232.7|20985.3|20975.7|1302
1584469500000|2020-03-17 18:25:00|21014.8|21005.2|21190.8|21182.2|21213.3|21204.7|20979.3|20969.7|1119
1584469800000|2020-03-17 18:30:00|21209.8|21201.2|21277.3|21268.7|21290.3|21281.7|21188.8|21180.2|1079
1584470100000|2020-03-17 18:35:00|21276.3|21267.7|21275.3|21266.7|21354.3|21345.7|21185.8|21177.2|1536
1584470400000|2020-03-17 18:40:00|21271.8|21263.2|21116.8|21108.2|21306.8|21298.2|21106.3|21097.7|1321
1584470700000|2020-03-17 18:45:00|21115.8|21107.2|20947.8|20939.2|21135.3|21126.7|20923.8|20915.2|1884
1584471000000|2020-03-17 18:50:00|20951.3|20942.7|20906.8|20898.2|21018.8|21010.2|20838.8|20830.2|2166
1584471300000|2020-03-17 18:55:00|20908.8|20900.2|21004.3|20995.7|21021.3|21012.7|20906.3|20897.7|2051
1584471600000|2020-03-17 19:00:00|21007.8|20999.2|20762.8|20754.2|21007.8|20999.2|20664.3|20655.7|3807
1584471900000|2020-03-17 19:05:00|20769.3|20760.7|20841.8|20833.2|20960.3|20951.7|20676.8|20668.2|1623
1584472200000|2020-03-17 19:10:00|20843.8|20835.2|20909.8|20901.2|20947.8|20939.2|20825.3|20816.7|1060
1584472500000|2020-03-17 19:15:00|20895.3|20886.7|20893.3|20884.7|20961.3|20952.7|20849.3|20840.7|897
1584472800000|2020-03-17 19:20:00|20892.8|20884.2|20838.3|20829.7|20916.8|20908.2|20770.8|20762.2|1468
1584473100000|2020-03-17 19:25:00|20838.8|20830.2|20771.3|20762.7|20862.8|20854.2|20728.8|20720.2|735
1584473400000|2020-03-17 19:30:00|20769.8|20761.2|20884.3|20875.7|20958.3|20949.7|20735.8|20727.2|1111
1584473700000|2020-03-17 19:35:00|20885.3|20876.7|21040.8|21032.2|21059.3|21050.7|20885.3|20876.7|1282
1584474000000|2020-03-17 19:40:00|21041.3|21032.7|21184.3|21175.7|21225.8|21217.2|21034.3|21025.7|1324
1584474300000|2020-03-17 19:45:00|21181.8|21173.2|21110.8|21102.2|21194.3|21185.7|21000.8|20992.2|1377
1584474600000|2020-03-17 19:50:00|21111.3|21102.7|21079.8|21071.2|21202.8|21194.2|20880.3|20871.7|2617
1584474900000|2020-03-17 19:55:00|21091.8|21083.2|21307.8|21299.2|21307.8|21299.2|20990.8|20982.2|4020
1584475200000|2020-03-17 20:00:00|21288.8|21280.2|21103.9|21093.1|21322.9|21312.1|21038.9|21028.1|2982
1584475500000|2020-03-17 20:05:00|21102.4|21091.6|21150.4|21139.6|21181.4|21170.6|21078.4|21067.6|1495
1584475800000|2020-03-17 20:10:00|21158.9|21148.1|20999.4|20972.8|21158.9|21148.1|20975.4|20964|2178
1584476100000|2020-03-17 20:15:00|20996.6|20970|21001.3|20974.7|21024.5|20997.9|20986.5|20959.9|0
1584476400000|2020-03-17 20:20:00|21001.7|20975.1|21013.5|20986.9|21035|21008.4|21001.7|20975.1|0
1584476700000|2020-03-17 20:25:00|21011.7|20985.1|21002.9|20976.3|21016.3|20989.7|21000.5|20973.9|0
1584477000000|2020-03-17 20:30:00|20998.4|20987.6|20967.4|20956.6|21042.4|21031.6|20954.4|20943.6|205
1584477300000|2020-03-17 20:35:00|20958.4|20947.6|21020.4|21009.6|21020.4|21009.6|20955.4|20944.6|209
1584477600000|2020-03-17 20:40:00|21015.4|21004.6|21039.4|21028.6|21068.4|21057.6|20959.4|20948.6|304
1584477900000|2020-03-17 20:45:00|21040.4|21029.6|20957.4|20946.6|21040.4|21029.6|20957.4|20946.6|248
1584478200000|2020-03-17 20:50:00|20962.4|20951.6|20972.4|20961.6|21017.4|21006.6|20960.4|20949.6|268
1584478500000|2020-03-17 20:55:00|20968.4|20957.6|20910.4|20883.8|20971.4|20960.6|20867.4|20856.6|164
1584478800000|2020-03-17 21:00:00|20910.6|20884|20940|20913.4|20944.5|20917.9|20910.6|20884|0
1584479100000|2020-03-17 21:05:00|20940.1|20913.5|20930.1|20903.5|20940.9|20914.3|20930.1|20903.5|0
1584479400000|2020-03-17 21:10:00|20928.6|20902|20897.5|20870.9|20929.8|20903.2|20897.5|20870.9|0
1584479700000|2020-03-17 21:15:00|20895.9|20869.3|20908.9|20882.3|20915|20888.4|20888.4|20861.8|0
1584480000000|2020-03-17 21:20:00|20912.5|20885.9|20912.3|20885.7|20916.4|20889.8|20902.8|20876.2|0
1584480300000|2020-03-17 21:25:00|20912.2|20885.6|20919|20892.4|20919|20892.4|20910.3|20883.7|0
1584480600000|2020-03-17 21:30:00|20919.2|20892.6|20912.4|20885.8|20921.2|20894.6|20909.2|20882.6|0
1584480900000|2020-03-17 21:35:00|20911.8|20885.2|20912.4|20885.8|20912.8|20886.2|20909.7|20883.1|0
1584481200000|2020-03-17 21:40:00|20913.3|20886.7|20911.8|20885.2|20917.6|20891|20909.7|20883.1|0
1584481500000|2020-03-17 21:45:00|20911.7|20885.1|20852.3|20825.7|20912|20885.4|20838|20811.4|0
1584481800000|2020-03-17 21:50:00|20852.2|20825.6|20869.8|20843.2|20871.1|20844.5|20828|20801.4|0
1584482100000|2020-03-17 21:55:00|20870.4|20843.8|20893.7|20867.1|20902.4|20875.8|20870.4|20843.8|0
1584482400000|2020-03-17 22:00:00|20860.4|20849.6|20929.9|20919.1|20990.4|20979.6|20826.4|20815.6|481
1584482700000|2020-03-17 22:05:00|20930.4|20919.6|20944.9|20934.1|20965.4|20954.6|20919.4|20908.6|117
1584483000000|2020-03-17 22:10:00|20946.4|20935.6|20902.4|20891.6|20947.4|20936.6|20838.9|20828.1|187
1584483300000|2020-03-17 22:15:00|20901.9|20891.1|20842.4|20831.6|20930.9|20920.1|20837.9|20827.1|224
1584483600000|2020-03-17 22:20:00|20841.9|20831.1|20808.4|20797.6|20848.9|20838.1|20773.9|20763.1|257
1584483900000|2020-03-17 22:25:00|20808.9|20798.1|20895.4|20884.6|20912.9|20902.1|20804.4|20793.6|234
1584484200000|2020-03-17 22:30:00|20894.4|20883.6|20845.4|20834.6|20965.4|20954.6|20823.4|20812.6|377
1584484500000|2020-03-17 22:35:00|20844.4|20833.6|20822.4|20811.6|20874.4|20863.6|20790.9|20780.1|194
1584484800000|2020-03-17 22:40:00|20823.4|20812.6|20718.9|20708.1|20843.9|20833.1|20710.9|20700.1|298
1584485100000|2020-03-17 22:45:00|20719.4|20708.6|20648.9|20638.1|20758.9|20748.1|20592.4|20581.6|454
1584485400000|2020-03-17 22:50:00|20648.4|20637.6|20695.9|20685.1|20707.9|20697.1|20611.9|20601.1|447
1584485700000|2020-03-17 22:55:00|20695.4|20684.6|20675.9|20665.1|20698.4|20687.6|20626.4|20615.6|261
1584486000000|2020-03-17 23:00:00|20677.4|20666.6|20622.9|20612.1|20685.4|20674.6|20618.9|20608.1|192
1584486300000|2020-03-17 23:05:00|20621.9|20611.1|20563.9|20553.1|20638.9|20628.1|20533.4|20522.6|395
1584486600000|2020-03-17 23:10:00|20563.4|20552.6|20581.4|20570.6|20623.4|20612.6|20497.9|20487.1|861
1584486900000|2020-03-17 23:15:00|20579.4|20568.6|20716.4|20705.6|20745.4|20734.6|20575.4|20564.6|460
1584487200000|2020-03-17 23:20:00|20716.9|20706.1|20588.9|20578.1|20721.9|20711.1|20581.4|20570.6|312
1584487500000|2020-03-17 23:25:00|20589.4|20578.6|20544.9|20534.1|20621.4|20610.6|20519.4|20508.6|700
1584487800000|2020-03-17 23:30:00|20545.4|20534.6|20532.9|20522.1|20630.4|20619.6|20525.9|20515.1|335
1584488100000|2020-03-17 23:35:00|20532.4|20521.6|20499.4|20488.6|20546.9|20536.1|20447.4|20436.6|444
1584488400000|2020-03-17 23:40:00|20495.9|20485.1|20479.4|20468.6|20558.9|20548.1|20466.4|20455.6|535
1584488700000|2020-03-17 23:45:00|20479.9|20469.1|20349.4|20338.6|20518.9|20508.1|20323.4|20312.6|801
1584489000000|2020-03-17 23:50:00|20349.9|20339.1|20345.9|20335.1|20400.9|20390.1|20281.4|20270.6|593
1584489300000|2020-03-17 23:55:00|20346.9|20336.1|20403.9|20393.1|20410.4|20399.6|20332.9|20322.1|632
1584489600000|2020-03-18 00:00:00|20402.9|20392.1|20484.9|20474.1|20488.4|20477.6|20351.9|20341.1|481
1584489900000|2020-03-18 00:05:00|20484.4|20473.6|20462.9|20452.1|20484.4|20473.6|20379.4|20368.6|389
1584490200000|2020-03-18 00:10:00|20465.9|20455.1|20499.4|20488.6|20555.4|20544.6|20445.9|20435.1|286
1584490500000|2020-03-18 00:15:00|20501.4|20490.6|20552.9|20542.1|20628.9|20618.1|20470.9|20460.1|735
1584490800000|2020-03-18 00:20:00|20552.4|20541.6|20508.9|20498.1|20601.9|20591.1|20486.9|20476.1|499
1584491100000|2020-03-18 00:25:00|20508.4|20497.6|20482.4|20471.6|20575.9|20565.1|20478.4|20467.6|285
1584491400000|2020-03-18 00:30:00|20482.9|20472.1|20454.9|20444.1|20525.9|20515.1|20453.4|20442.6|326
1584491700000|2020-03-18 00:35:00|20452.4|20441.6|20418.9|20408.1|20457.9|20447.1|20340.9|20330.1|587
1584492000000|2020-03-18 00:40:00|20418.4|20407.6|20393.9|20383.1|20431.9|20421.1|20365.4|20354.6|253
1584492300000|2020-03-18 00:45:00|20394.4|20383.6|20331.9|20321.1|20414.4|20403.6|20330.9|20320.1|276
1584492600000|2020-03-18 00:50:00|20332.4|20321.6|20302.4|20291.6|20360.9|20350.1|20288.9|20278.1|405
1584492900000|2020-03-18 00:55:00|20302.9|20292.1|20409.9|20399.1|20410.4|20399.6|20302.9|20292.1|517
1584493200000|2020-03-18 01:00:00|20403.4|20392.6|20403.9|20393.1|20437.9|20427.1|20368.9|20358.1|562
1584493500000|2020-03-18 01:05:00|20404.9|20394.1|20322.4|20311.6|20408.4|20397.6|20314.4|20303.6|321
1584493800000|2020-03-18 01:10:00|20322.9|20312.1|20326.4|20315.6|20336.4|20325.6|20299.9|20289.1|265
1584494100000|2020-03-18 01:15:00|20332.9|20322.1|20343.4|20332.6|20429.4|20418.6|20317.9|20307.1|428
1584494400000|2020-03-18 01:20:00|20342.9|20332.1|20370.9|20360.1|20407.9|20397.1|20305.9|20295.1|260
1584494700000|2020-03-18 01:25:00|20370.4|20359.6|20335.9|20325.1|20401.4|20390.6|20323.9|20313.1|194
1584495000000|2020-03-18 01:30:00|20335.4|20324.6|20458.9|20448.1|20466.4|20455.6|20318.4|20307.6|355
1584495300000|2020-03-18 01:35:00|20459.4|20448.6|20452.9|20442.1|20502.9|20492.1|20394.4|20383.6|208
1584495600000|2020-03-18 01:40:00|20453.4|20442.6|20355.4|20344.6|20457.9|20447.1|20337.9|20327.1|190
1584495900000|2020-03-18 01:45:00|20356.9|20346.1|20433.4|20422.6|20479.9|20469.1|20340.9|20330.1|243
1584496200000|2020-03-18 01:50:00|20433.9|20423.1|20439.4|20428.6|20478.9|20468.1|20419.9|20409.1|164
1584496500000|2020-03-18 01:55:00|20439.9|20429.1|20411.9|20401.1|20443.9|20433.1|20380.9|20370.1|150
1584496800000|2020-03-18 02:00:00|20411.4|20400.6|20360.4|20349.6|20445.4|20434.6|20354.4|20343.6|236
1584497100000|2020-03-18 02:05:00|20359.9|20349.1|20382.9|20372.1|20406.9|20396.1|20339.9|20329.1|153
1584497400000|2020-03-18 02:10:00|20382.4|20371.6|20382.4|20371.6|20390.4|20379.6|20324.4|20313.6|192
1584497700000|2020-03-18 02:15:00|20378.9|20368.1|20439.4|20428.6|20455.9|20445.1|20364.4|20353.6|166
1584498000000|2020-03-18 02:20:00|20437.4|20426.6|20432.4|20421.6|20456.4|20445.6|20416.4|20405.6|102
1584498300000|2020-03-18 02:25:00|20432.9|20422.1|20426.9|20416.1|20439.4|20428.6|20406.9|20396.1|124
1584498600000|2020-03-18 02:30:00|20427.4|20416.6|20580.4|20569.6|20600.9|20590.1|20426.9|20416.1|392
1584498900000|2020-03-18 02:35:00|20582.4|20571.6|20501.4|20490.6|20585.9|20575.1|20492.9|20482.1|563
1584499200000|2020-03-18 02:40:00|20500.9|20490.1|20591.9|20581.1|20604.9|20594.1|20500.9|20490.1|251
1584499500000|2020-03-18 02:45:00|20592.9|20582.1|20595.9|20585.1|20602.9|20592.1|20555.4|20544.6|129
1584499800000|2020-03-18 02:50:00|20595.4|20584.6|20682.4|20671.6|20683.4|20672.6|20563.9|20553.1|316
1584500100000|2020-03-18 02:55:00|20683.4|20672.6|20661.9|20651.1|20719.4|20708.6|20634.9|20624.1|442
1584500400000|2020-03-18 03:00:00|20662.4|20651.6|20576.4|20565.6|20681.4|20670.6|20576.4|20565.6|491
1584500700000|2020-03-18 03:05:00|20575.9|20565.1|20602.4|20591.6|20614.9|20604.1|20575.9|20565.1|128
1584501000000|2020-03-18 03:10:00|20602.9|20592.1|20627.4|20616.6|20650.4|20639.6|20601.4|20590.6|127
1584501300000|2020-03-18 03:15:00|20626.9|20616.1|20587.4|20576.6|20636.4|20625.6|20557.4|20546.6|242
1584501600000|2020-03-18 03:20:00|20587.9|20577.1|20498.9|20488.1|20597.4|20586.6|20467.9|20457.1|441
1584501900000|2020-03-18 03:25:00|20501.4|20490.6|20511.4|20500.6|20535.9|20525.1|20475.9|20465.1|147
1584502200000|2020-03-18 03:30:00|20511.9|20501.1|20438.9|20428.1|20523.9|20513.1|20431.4|20420.6|448
1584502500000|2020-03-18 03:35:00|20445.4|20434.6|20421.4|20410.6|20447.4|20436.6|20411.9|20401.1|193
1584502800000|2020-03-18 03:40:00|20419.9|20409.1|20431.4|20420.6|20461.4|20450.6|20412.9|20402.1|361
1584503100000|2020-03-18 03:45:00|20430.9|20420.1|20398.9|20388.1|20456.4|20445.6|20387.4|20376.6|235
1584503400000|2020-03-18 03:50:00|20396.9|20386.1|20402.4|20391.6|20426.9|20416.1|20380.4|20369.6|132
1584503700000|2020-03-18 03:55:00|20401.9|20391.1|20387.4|20376.6|20407.9|20397.1|20363.9|20353.1|153
1584504000000|2020-03-18 04:00:00|20387.9|20377.1|20381.9|20371.1|20397.9|20387.1|20356.4|20345.6|386
1584504300000|2020-03-18 04:05:00|20382.4|20371.6|20427.4|20416.6|20429.4|20418.6|20382.4|20371.6|145
1584504600000|2020-03-18 04:10:00|20426.9|20416.1|20431.9|20421.1|20451.9|20441.1|20422.9|20412.1|160
1584504900000|2020-03-18 04:15:00|20431.4|20420.6|20374.4|20363.6|20433.9|20423.1|20347.9|20337.1|311
1584505200000|2020-03-18 04:20:00|20372.9|20362.1|20381.4|20370.6|20405.4|20394.6|20342.9|20332.1|154
1584505500000|2020-03-18 04:25:00|20380.9|20370.1|20368.9|20358.1|20399.9|20389.1|20363.4|20352.6|80
1584505800000|2020-03-18 04:30:00|20368.4|20357.6|20406.9|20396.1|20408.4|20397.6|20368.4|20357.6|70
1584506100000|2020-03-18 04:35:00|20406.4|20395.6|20346.4|20335.6|20406.4|20395.6|20344.4|20333.6|93
1584506400000|2020-03-18 04:40:00|20349.4|20338.6|20341.9|20331.1|20366.9|20356.1|20334.9|20324.1|214
1584506700000|2020-03-18 04:45:00|20341.4|20330.6|20353.4|20342.6|20363.9|20353.1|20334.4|20323.6|98
1584507000000|2020-03-18 04:50:00|20351.9|20341.1|20369.4|20358.6|20388.4|20377.6|20351.9|20341.1|176
1584507300000|2020-03-18 04:55:00|20368.9|20358.1|20370.4|20359.6|20386.9|20376.1|20358.4|20347.6|119
1584507600000|2020-03-18 05:00:00|20370.9|20360.1|20350.4|20339.6|20374.9|20364.1|20341.4|20330.6|117
1584507900000|2020-03-18 05:05:00|20351.4|20340.6|20378.4|20367.6|20378.4|20367.6|20340.4|20329.6|261
1584508200000|2020-03-18 05:10:00|20377.9|20367.1|20260.4|20249.6|20380.4|20369.6|20259.9|20249.1|319
1584508500000|2020-03-18 05:15:00|20259.9|20249.1|20197.9|20187.1|20259.9|20249.1|20195.9|20185.1|488
1584508800000|2020-03-18 05:20:00|20198.4|20187.6|20174.4|20163.6|20201.9|20191.1|20174.4|20163.6|310
1584509100000|2020-03-18 05:25:00|||||||||10
1584509400000|2020-03-18 05:30:00|20171.9|20161.1|20171.9|20161.1|20171.9|20161.1|20171.9|20161.1|5
1584509700000|2020-03-18 05:35:00|||||||||10
1584510000000|2020-03-18 05:40:00|||||||||3
1584510300000|2020-03-18 05:45:00|||||||||6
1584510600000|2020-03-18 05:50:00|||||||||1
1584510900000|2020-03-18 05:55:00|||||||||2
1584511200000|2020-03-18 06:00:00|||||||||1
1584512700000|2020-03-18 06:25:00|||||||||1
1584513000000|2020-03-18 06:30:00|||||||||2
1584513900000|2020-03-18 06:45:00|||||||||9
1584514200000|2020-03-18 06:50:00|||||||||4
1584514800000|2020-03-18 07:00:00|20171.2|20161.8|20171.2|20161.8|20171.2|20161.8|20171.2|20161.8|6
1584515100000|2020-03-18 07:05:00|||||||||1
1584515700000|2020-03-18 07:15:00|20183.7|20174.3|20183.7|20174.3|20183.7|20174.3|20183.7|20174.3|0
1584516000000|2020-03-18 07:20:00|||||||||5
1584516900000|2020-03-18 07:35:00|||||||||4
1584517200000|2020-03-18 07:40:00|||||||||3
1584517500000|2020-03-18 07:45:00|||||||||4
1584517800000|2020-03-18 07:50:00|||||||||1
1584518100000|2020-03-18 07:55:00|||||||||1
1584518400000|2020-03-18 08:00:00|||||||||18
1584519000000|2020-03-18 08:10:00|||||||||1
1584519600000|2020-03-18 08:20:00|||||||||1
1584520200000|2020-03-18 08:30:00|||||||||6
1584521100000|2020-03-18 08:45:00|||||||||1
1584521400000|2020-03-18 08:50:00|||||||||13
1584521700000|2020-03-18 08:55:00|||||||||30
1584522000000|2020-03-18 09:00:00|||||||||31
1584522300000|2020-03-18 09:05:00|||||||||66
1584522900000|2020-03-18 09:15:00|||||||||3
1584523200000|2020-03-18 09:20:00|||||||||5
1584523800000|2020-03-18 09:30:00|||||||||1
1584524400000|2020-03-18 09:40:00|||||||||6
1584524700000|2020-03-18 09:45:00|||||||||4
1584525900000|2020-03-18 10:05:00|||||||||2
1584526200000|2020-03-18 10:10:00|||||||||44
1584526500000|2020-03-18 10:15:00|||||||||1
1584526800000|2020-03-18 10:20:00|||||||||3
1584527100000|2020-03-18 10:25:00|||||||||1
1584528300000|2020-03-18 10:45:00|||||||||4
1584528600000|2020-03-18 10:50:00|||||||||2
1584528900000|2020-03-18 10:55:00|||||||||1
1584529200000|2020-03-18 11:00:00|||||||||1
1584529800000|2020-03-18 11:10:00|||||||||2
1584530100000|2020-03-18 11:15:00|||||||||24
1584530400000|2020-03-18 11:20:00|||||||||110
1584531000000|2020-03-18 11:30:00|||||||||1
1584531600000|2020-03-18 11:40:00|||||||||5
1584532800000|2020-03-18 12:00:00|||||||||7
1584533700000|2020-03-18 12:15:00|||||||||3
1584534900000|2020-03-18 12:35:00|||||||||12
1584535200000|2020-03-18 12:40:00|||||||||3
1584535500000|2020-03-18 12:45:00|||||||||8
1584536100000|2020-03-18 12:55:00|||||||||5
1584537000000|2020-03-18 13:10:00|||||||||29
1584537600000|2020-03-18 13:20:00|||||||||7
1584538200000|2020-03-18 13:30:00|20183.3|20174.7|20166.8|20158.2|20371.8|20363.2|19762.3|19753.7|8134
1584538500000|2020-03-18 13:35:00|20168.8|20160.2|20022.8|20014.2|20196.8|20188.2|19981.8|19973.2|4605
1584538800000|2020-03-18 13:40:00|20020.3|20011.7|20122.8|20114.2|20234.3|20225.7|19990.8|19982.2|4254
1584539100000|2020-03-18 13:45:00|20128.8|20120.2|20066.9|20058.3|20137.3|20128.7|19997.2|19988.6|2674
1584539400000|2020-03-18 13:50:00|20067.4|20058.8|20301.9|20293.3|20304.4|20295.8|20019.9|20011.3|3061
1584539700000|2020-03-18 13:55:00|20304.4|20295.8|20233.4|20224.8|20395.4|20386.8|20174.9|20166.3|2986
1584540000000|2020-03-18 14:00:00|20232.9|20224.3|20382.4|20373.8|20464.4|20455.8|20152.9|20144.3|5029
1584540300000|2020-03-18 14:05:00|20378.4|20369.8|20275.9|20267.3|20473.4|20464.8|20271.4|20262.8|4338
1584540600000|2020-03-18 14:10:00|20273.9|20265.3|20363.4|20354.8|20393.4|20384.8|20262.4|20253.8|3637
1584540900000|2020-03-18 14:15:00|20363.9|20355.3|20287.4|20278.8|20489.4|20480.8|20274.9|20266.3|2897
1584541200000|2020-03-18 14:20:00|20288.4|20279.8|20191.4|20182.8|20339.9|20331.3|20171.4|20162.8|2755
1584541500000|2020-03-18 14:25:00|20190.9|20182.3|20336.9|20328.3|20350.4|20341.8|20189.9|20181.3|2100
1584541800000|2020-03-18 14:30:00|20334.4|20325.8|20304.9|20296.3|20371.9|20363.3|20245.9|20237.3|2535
1584542100000|2020-03-18 14:35:00|20311.9|20303.3|20288.9|20280.3|20311.9|20303.3|20196.9|20188.3|2749
1584542400000|2020-03-18 14:40:00|20282.9|20274.3|20335.4|20326.8|20391.9|20383.3|20273.4|20264.8|2648
1584542700000|2020-03-18 14:45:00|20335.9|20327.3|20216.9|20208.3|20356.4|20347.8|20152.4|20143.8|2098
1584543000000|2020-03-18 14:50:00|20211.4|20202.8|20020.9|20012.3|20211.4|20202.8|20015.4|20006.8|2142
1584543300000|2020-03-18 14:55:00|20021.4|20012.8|20015.4|20006.8|20056.9|20048.3|19979.9|19971.3|1670
1584543600000|2020-03-18 15:00:00|20009.9|20001.3|20024.4|20015.8|20110.4|20101.8|19992.4|19983.8|1602
1584543900000|2020-03-18 15:05:00|20020.9|20012.3|19935.4|19926.8|20024.9|20016.3|19935.4|19926.8|1233
1584544200000|2020-03-18 15:10:00|19930.9|19922.3|19846.9|19838.3|19946.9|19938.3|19845.4|19836.8|1724
1584544500000|2020-03-18 15:15:00|19834.9|19826.3|19922.9|19914.3|19924.4|19915.8|19806.4|19797.8|2457
1584544800000|2020-03-18 15:20:00|19921.9|19913.3|19967.9|19959.3|20037.4|20028.8|19921.9|19913.3|1967
1584545100000|2020-03-18 15:25:00|19968.4|19959.8|19884.9|19876.3|20022.4|20013.8|19864.9|19856.3|1218
1584545400000|2020-03-18 15:30:00|19885.4|19876.8|19915.9|19907.3|19992.4|19983.8|19830.4|19821.8|1562
1584545700000|2020-03-18 15:35:00|19914.9|19906.3|19884.4|19875.8|19992.9|19984.3|19875.4|19866.8|1773
1584546000000|2020-03-18 15:40:00|19877.4|19868.8|19846.9|19838.3|19935.4|19926.8|19830.9|19822.3|1568
1584546300000|2020-03-18 15:45:00|19845.9|19837.3|19928.4|19919.8|19987.9|19979.3|19800.4|19791.8|2398
1584546600000|2020-03-18 15:50:00|19934.9|19926.3|20119.4|20110.8|20119.9|20111.3|19932.4|19923.8|1460
1584546900000|2020-03-18 15:55:00|20118.9|20110.3|20071.4|20062.8|20168.4|20159.8|20041.4|20032.8|1972
1584547200000|2020-03-18 16:00:00|20074.4|20065.8|19914.4|19905.8|20085.9|20077.3|19914.4|19905.8|1394
1584547500000|2020-03-18 16:05:00|19912.9|19904.3|19958.4|19949.8|20043.9|20035.3|19898.4|19889.8|1210
1584547800000|2020-03-18 16:10:00|19956.4|19947.8|19837.4|19828.8|20034.9|20026.3|19837.4|19828.8|1167
1584548100000|2020-03-18 16:15:00|19837.9|19829.3|19766.4|19757.8|19847.4|19838.8|19727.9|19719.3|2014
1584548400000|2020-03-18 16:20:00|19770.9|19762.3|19796.4|19787.8|19830.4|19821.8|19738.4|19729.8|1353
1584548700000|2020-03-18 16:25:00|19789.4|19780.8|19798.4|19789.8|19868.4|19859.8|19748.9|19740.3|1616
1584549000000|2020-03-18 16:30:00|19800.9|19792.3|19772.4|19763.8|19823.4|19814.8|19714.9|19706.3|1744
1584549300000|2020-03-18 16:35:00|19771.9|19763.3|19727.9|19719.3|19776.4|19767.8|19669.4|19660.8|1738
1584549600000|2020-03-18 16:40:00|19726.9|19718.3|19762.9|19754.3|19777.9|19769.3|19637.9|19629.3|1494
1584549900000|2020-03-18 16:45:00|19773.4|19764.8|19678.4|19669.8|19787.4|19778.8|19649.9|19641.3|1473
1584550200000|2020-03-18 16:50:00|19678.9|19670.3|19640.4|19631.8|19729.9|19721.3|19636.4|19627.8|1640
1584550500000|2020-03-18 16:55:00|19640.9|19632.3|19423.9|19415.3|19659.9|19651.3|19395.9|19387.3|1556
1584551400000|2020-03-18 17:10:00|19367.9|19359.3|19474.9|19466.3|19622.9|19614.3|19356.9|19348.3|1578
1584551700000|2020-03-18 17:15:00|19481.9|19473.3|19508.9|19500.3|19508.9|19500.3|19373.9|19365.3|2184
1584552000000|2020-03-18 17:20:00|19501.9|19493.3|19424.3|19415.7|19508.3|19499.7|19383.3|19374.7|1123
1584552300000|2020-03-18 17:25:00|19415.3|19406.7|19281.3|19272.7|19457.3|19448.7|19256.3|19247.7|1783
1584552600000|2020-03-18 17:30:00|19284.3|19275.7|19179.3|19170.7|19284.3|19275.7|19028.3|19019.7|2904
1584552900000|2020-03-18 17:35:00|19184.3|19175.7|19327.3|19316.7|19404.3|19393.7|19152.3|19143.7|2101
1584553200000|2020-03-18 17:40:00|19324.3|19313.7|19366.3|19355.7|19501.3|19490.7|19253.3|19242.7|1876
1584553500000|2020-03-18 17:45:00|19353.3|19342.7|19405.3|19394.7|19421.3|19410.7|19244.3|19233.7|1526
1584553800000|2020-03-18 17:50:00|19408.3|19397.7|19369.3|19358.7|19419.3|19408.7|19253.3|19242.7|1082
1584554100000|2020-03-18 17:55:00|19370.3|19359.7|19259.3|19248.7|19381.3|19370.7|19199.3|19188.7|1418
1584554400000|2020-03-18 18:00:00|19257.3|19246.7|19158.3|19147.7|19286.3|19275.7|19141.3|19130.7|1195
1584554700000|2020-03-18 18:05:00|19162.3|19151.7|19178.3|19167.7|19267.3|19256.7|19129.3|19118.7|1416
1584555000000|2020-03-18 18:10:00|19181.3|19170.7|19088.3|19077.7|19185.3|19174.7|19068.3|19057.7|1720
1584555300000|2020-03-18 18:15:00|19073.3|19062.7|18983.3|18972.7|19172.3|19161.7|18965.3|18954.7|2001
1584555600000|2020-03-18 18:20:00|18981.3|18970.7|18978.3|18967.7|19088.3|19077.7|18940.3|18929.7|1809
1584555900000|2020-03-18 18:25:00|18973.3|18962.7|18981.3|18970.7|19012.3|19001.7|18904.3|18893.7|2119
1584556200000|2020-03-18 18:30:00|18990.3|18979.7|19019.3|19008.7|19122.3|19111.7|18927.3|18916.7|2138
1584556500000|2020-03-18 18:35:00|19013.3|19002.7|19222.3|19211.7|19229.3|19218.7|19013.3|19002.7|1779
1584556800000|2020-03-18 18:40:00|19230.3|19219.7|19173.3|19162.7|19239.3|19228.7|19073.3|19062.7|1693
1584557100000|2020-03-18 18:45:00|19170.3|19159.7|19160.3|19149.7|19238.3|19227.7|19103.3|19092.7|1515
1584557400000|2020-03-18 18:50:00|19169.3|19158.7|19329.3|19318.7|19357.3|19346.7|19138.3|19127.7|2060
1584557700000|2020-03-18 18:55:00|19333.3|19322.7|19450.3|19439.7|19458.3|19447.7|19297.3|19286.7|4067
1584558000000|2020-03-18 19:00:00|19454.3|19443.7|19257.3|19246.7|19493.3|19482.7|19232.3|19221.7|3460
1584558300000|2020-03-18 19:05:00|19256.3|19245.7|19419.3|19408.7|19529.3|19518.7|19256.3|19245.7|2651
1584558600000|2020-03-18 19:10:00|19446.3|19435.7|19591.3|19580.7|19662.3|19651.7|19446.3|19435.7|2698
1584558900000|2020-03-18 19:15:00|19594.3|19583.7|19560.3|19549.7|19632.3|19621.7|19452.3|19441.7|2334
1584559200000|2020-03-18 19:20:00|19567.3|19556.7|19301.3|19290.7|19567.3|19556.7|19291.3|19280.7|2555
1584559500000|2020-03-18 19:25:00|19295.3|19284.7|19197.3|19186.7|19413.3|19402.7|19196.3|19185.7|3187
1584559800000|2020-03-18 19:30:00|19185.3|19174.7|19227.8|19217.2|19379.3|19368.7|19147.3|19136.7|3143
1584560100000|2020-03-18 19:35:00|19227.3|19216.7|19133.8|19123.2|19227.3|19216.7|19064.8|19054.2|3487
1584560400000|2020-03-18 19:40:00|19136.8|19126.2|19406.3|19395.7|19437.3|19426.7|19131.3|19120.7|4128
1584560700000|2020-03-18 19:45:00|19394.8|19384.2|19575.8|19565.2|19583.3|19572.7|19301.8|19291.2|3202
1584561000000|2020-03-18 19:50:00|19575.3|19564.7|19818.3|19807.7|19866.8|19856.2|19512.8|19502.2|5284
1584561300000|2020-03-18 19:55:00|19818.8|19808.2|19926.3|19915.7|19983.3|19972.7|19557.8|19547.2|12324
1584561600000|2020-03-18 20:00:00|19922.6|19912|19879.2|19866.4|19939.7|19926.9|19637.2|19624.4|4092
1584561900000|2020-03-18 20:05:00|19875.2|19862.4|19981.7|19968.9|20055.7|20042.9|19854.7|19841.9|2652
1584562200000|2020-03-18 20:10:00|19982.2|19969.4|20000.5|19971.9|20078.7|20065.9|19930.7|19917.9|1956
1584562500000|2020-03-18 20:15:00|20000.4|19971.8|19957.4|19928.8|20004.2|19975.6|19957|19928.4|0
1584562800000|2020-03-18 20:20:00|19957.6|19929|19948.8|19920.2|19959.7|19931.1|19936.7|19908.1|0
1584563100000|2020-03-18 20:25:00|19948.9|19920.3|19951.7|19923.1|19951.7|19923.1|19932.8|19904.2|0
1584563400000|2020-03-18 20:30:00|19947.7|19938.9|19878.7|19865.9|19947.7|19938.9|19860.7|19847.9|428
1584563700000|2020-03-18 20:35:00|19874.7|19861.9|19874.7|19861.9|19886.7|19873.9|19850.7|19837.9|253
1584564000000|2020-03-18 20:40:00|19868.7|19855.9|19863.7|19850.9|19885.7|19872.9|19854.7|19841.9|219
1584564300000|2020-03-18 20:45:00|19868.7|19855.9|19878.7|19865.9|19963.7|19950.9|19862.7|19849.9|299
1584564600000|2020-03-18 20:50:00|19865.7|19852.9|19989.7|19976.9|19989.7|19976.9|19865.7|19852.9|1071
1584564900000|2020-03-18 20:55:00|19993.7|19980.9|20077.4|20048.8|20084.5|20069.9|19993.7|19980.9|361
1584565200000|2020-03-18 21:00:00|20077.2|20048.6|20062.9|20034.3|20080|20051.4|20047.2|20018.6|0
1584565500000|2020-03-18 21:05:00|20062.8|20034.2|20038.7|20010.1|20064.3|20035.7|20034|20005.4|0
1584565800000|2020-03-18 21:10:00|20041.1|20012.5|20052|20023.4|20052.3|20023.7|20036.9|20008.3|0
1584566100000|2020-03-18 21:15:00|20051.4|20022.8|20013.2|19984.6|20051.5|20022.9|20012.9|19984.3|0
1584566400000|2020-03-18 21:20:00|20013.1|19984.5|19997.1|19968.5|20013.1|19984.5|19982.2|19953.6|0
1584566700000|2020-03-18 21:25:00|19997.4|19968.8|20003.1|19974.5|20008.4|19979.8|19992.3|19963.7|0
1584567000000|2020-03-18 21:30:00|20005|19976.4|20010|19981.4|20018.7|19990.1|19995.8|19967.2|0
1584567300000|2020-03-18 21:35:00|20009.9|19981.3|20018.9|19990.3|20022.6|19994|20006.1|19977.5|0
1584567600000|2020-03-18 21:40:00|20015.9|19987.3|19993.5|19964.9|20018.9|19990.3|19993.5|19964.9|0
1584567900000|2020-03-18 21:45:00|19993.3|19964.7|19969.4|19940.8|19993.3|19964.7|19963.4|19934.8|0
1584568200000|2020-03-18 21:50:00|19972.3|19943.7|19983|19954.4|19984.4|19955.8|19965.1|19936.5|0
1584568500000|2020-03-18 21:55:00|19984.4|19955.8|20011.9|19983.3|20011.9|19983.3|19984.1|19955.5|0
1584568800000|2020-03-18 22:00:00|20035.7|20022.9|19805.2|19792.4|20058.7|20045.9|19802.7|19789.9|519
1584569100000|2020-03-18 22:05:00|19806.7|19793.9|19740.7|19727.9|19843.7|19830.9|19724.7|19711.9|615
1584569400000|2020-03-18 22:10:00|19739.7|19726.9|19792.2|19779.4|19843.2|19830.4|19708.7|19695.9|445
1584569700000|2020-03-18 22:15:00|19792.7|19779.9|19917.2|19904.4|19922.7|19909.9|19741.2|19728.4|739
1584570000000|2020-03-18 22:20:00|19916.7|19903.9|19916.7|19903.9|19955.7|19942.9|19819.7|19806.9|266
1584570300000|2020-03-18 22:25:00|19915.2|19902.4|19793.7|19780.9|19958.7|19945.9|19791.2|19778.4|357
1584570600000|2020-03-18 22:30:00|19794.2|19781.4|19814.7|19801.9|19845.7|19832.9|19751.2|19738.4|406
1584570900000|2020-03-18 22:35:00|19811.2|19798.4|19915.2|19902.4|19915.2|19902.4|19773.2|19760.4|147
1584571200000|2020-03-18 22:40:00|19914.2|19901.4|19910.7|19897.9|19939.7|19926.9|19860.2|19847.4|248
1584571500000|2020-03-18 22:45:00|19911.2|19898.4|20072.7|20059.9|20096.7|20083.9|19830.7|19817.9|648
1584571800000|2020-03-18 22:50:00|20074.7|20061.9|20240.7|20227.9|20282.7|20269.9|20046.2|20033.4|1981
1584572100000|2020-03-18 22:55:00|20239.2|20226.4|20362.7|20349.9|20522.2|20509.4|20165.7|20152.9|1312
1584572400000|2020-03-18 23:00:00|20359.2|20346.4|20310.2|20297.4|20373.2|20360.4|20213.2|20200.4|916
1584572700000|2020-03-18 23:05:00|20309.2|20296.4|20117.2|20104.4|20312.2|20299.4|20102.2|20089.4|429
1584573000000|2020-03-18 23:10:00|20116.7|20103.9|20159.7|20146.9|20243.2|20230.4|20107.2|20094.4|480
1584573300000|2020-03-18 23:15:00|20159.2|20146.4|20200.2|20187.4|20282.7|20269.9|20145.7|20132.9|351
1584573600000|2020-03-18 23:20:00|20199.2|20186.4|20260.7|20247.9|20298.2|20285.4|20191.7|20178.9|194
1584573900000|2020-03-18 23:25:00|20261.2|20248.4|20341.2|20328.4|20402.2|20389.4|20261.2|20248.4|645
1584574200000|2020-03-18 23:30:00|20348.2|20335.4|20490.2|20477.4|20501.7|20488.9|20338.7|20325.9|509
1584574500000|2020-03-18 23:35:00|20459.7|20446.9|20506.2|20493.4|20525.2|20512.4|20457.2|20444.4|451
1584574800000|2020-03-18 23:40:00|20505.7|20492.9|20507.7|20494.9|20518.2|20505.4|20431.7|20418.9|456
1584575100000|2020-03-18 23:45:00|20507.2|20494.4|20480.7|20467.9|20507.2|20494.4|20401.2|20388.4|389
1584575400000|2020-03-18 23:50:00|20477.2|20464.4|20470.7|20457.9|20488.2|20475.4|20460.7|20447.9|146
1584575700000|2020-03-18 23:55:00|20471.2|20458.4|20365.7|20352.9|20502.7|20489.9|20364.2|20351.4|299
1584576000000|2020-03-19 00:00:00|20366.7|20353.9|20389.2|20376.4|20480.2|20467.4|20362.7|20349.9|309
1584576300000|2020-03-19 00:05:00|20388.7|20375.9|20343.7|20330.9|20438.7|20425.9|20321.7|20308.9|285
1584576600000|2020-03-19 00:10:00|20344.2|20331.4|20278.7|20265.9|20375.7|20362.9|20262.7|20249.9|480
1584576900000|2020-03-19 00:15:00|20277.7|20264.9|20334.7|20321.9|20359.7|20346.9|20260.2|20247.4|839
1584577200000|2020-03-19 00:20:00|20332.2|20319.4|20255.7|20242.9|20332.2|20319.4|20229.2|20216.4|344
1584577500000|2020-03-19 00:25:00|20255.2|20242.4|20340.2|20327.4|20346.7|20333.9|20251.2|20238.4|193
1584577800000|2020-03-19 00:30:00|20338.2|20325.4|20325.7|20312.9|20348.2|20335.4|20281.7|20268.9|202
1584578100000|2020-03-19 00:35:00|20326.7|20313.9|20335.2|20322.4|20350.2|20337.4|20283.2|20270.4|133
1584578400000|2020-03-19 00:40:00|20335.7|20322.9|20284.2|20271.4|20338.7|20325.9|20275.7|20262.9|204
1584578700000|2020-03-19 00:45:00|20285.2|20272.4|20256.7|20243.9|20324.7|20311.9|20219.7|20206.9|230
1584579000000|2020-03-19 00:50:00|20259.7|20246.9|20155.2|20142.4|20260.2|20247.4|20126.2|20113.4|565
1584579300000|2020-03-19 00:55:00|20155.7|20142.9|20079.2|20066.4|20155.7|20142.9|20021.2|20008.4|658
1584579600000|2020-03-19 01:00:00|20078.7|20065.9|20027.2|20014.4|20110.7|20097.9|20024.7|20011.9|259
1584579900000|2020-03-19 01:05:00|20027.7|20014.9|19924.7|19911.9|20059.7|20046.9|19908.2|19895.4|391
1584580200000|2020-03-19 01:10:00|19925.2|19912.4|20041.7|20028.9|20065.2|20052.4|19924.7|19911.9|424
1584580500000|2020-03-19 01:15:00|20037.7|20024.9|20057.7|20044.9|20102.7|20089.9|19999.7|19986.9|212
1584580800000|2020-03-19 01:20:00|20057.2|20044.4|20121.7|20108.9|20167.2|20154.4|20057.2|20044.4|321
1584581100000|2020-03-19 01:25:00|20123.2|20110.4|20215.2|20202.4|20232.2|20219.4|20104.7|20091.9|276
1584581400000|2020-03-19 01:30:00|20215.7|20202.9|20090.7|20077.9|20238.7|20225.9|20089.2|20076.4|336
1584581700000|2020-03-19 01:35:00|20089.7|20076.9|19986.2|19973.4|20127.7|20114.9|19971.7|19958.9|295
1584582000000|2020-03-19 01:40:00|19989.7|19976.9|19939.7|19926.9|19992.7|19979.9|19939.7|19926.9|248
1584582300000|2020-03-19 01:45:00|19940.2|19927.4|19954.7|19941.9|19978.2|19965.4|19911.2|19898.4|358
1584582600000|2020-03-19 01:50:00|19955.2|19942.4|19912.7|19899.9|19981.2|19968.4|19900.7|19887.9|277
1584582900000|2020-03-19 01:55:00|19911.2|19898.4|19884.2|19871.4|19938.2|19925.4|19871.7|19858.9|205
1584583200000|2020-03-19 02:00:00|19884.7|19871.9|19718.7|19705.9|19892.2|19879.4|19718.2|19705.4|556
1584583500000|2020-03-19 02:05:00|19719.2|19706.4|19734.7|19721.9|19802.7|19789.9|19694.7|19681.9|566
1584583800000|2020-03-19 02:10:00|19735.2|19722.4|19682.2|19669.4|19749.2|19736.4|19560.2|19547.4|1167
1584584100000|2020-03-19 02:15:00|19681.7|19668.9|19594.2|19581.4|19727.7|19714.9|19583.2|19570.4|442
1584584400000|2020-03-19 02:20:00|19594.7|19581.9|19496.2|19483.4|19634.7|19621.9|19492.7|19479.9|652
1584584700000|2020-03-19 02:25:00|19497.7|19484.9|19465.2|19452.4|19551.2|19538.4|19424.7|19411.9|499
1584585000000|2020-03-19 02:30:00|19466.2|19453.4|19260.2|19247.4|19469.7|19456.9|19259.7|19246.9|734
1584585300000|2020-03-19 02:35:00|19258.2|19245.4|19329.2|19316.4|19421.7|19408.9|19196.7|19183.9|819
1584585600000|2020-03-19 02:40:00|19330.7|19317.9|19473.2|19460.4|19489.2|19476.4|19323.2|19310.4|476
1584585900000|2020-03-19 02:45:00|19474.2|19461.4|19300.7|19287.9|19529.2|19516.4|19206.7|19193.9|649
1584586200000|2020-03-19 02:50:00|19301.2|19288.4|19203.7|19190.9|19392.7|19379.9|19179.7|19166.9|431
1584586500000|2020-03-19 02:55:00|19204.2|19191.4|19116.2|19103.4|19250.7|19237.9|19108.7|19095.9|428
1584586800000|2020-03-19 03:00:00|19103.2|19090.4|19029.7|19016.9|19162.7|19149.9|19021.7|19008.9|620
1584587100000|2020-03-19 03:05:00|19029.2|19016.4|19105.2|19092.4|19127.2|19114.4|18996.7|18983.9|647
1584587400000|2020-03-19 03:10:00|19106.2|19093.4|19162.2|19149.4|19243.2|19230.4|19070.2|19057.4|601
1584587700000|2020-03-19 03:15:00|19163.2|19150.4|19203.7|19190.9|19230.7|19217.9|19158.2|19145.4|323
1584588000000|2020-03-19 03:20:00|19205.7|19192.9|19208.2|19195.4|19313.7|19300.9|19197.2|19184.4|436
1584588300000|2020-03-19 03:25:00|19208.7|19195.9|19181.2|19168.4|19272.2|19259.4|19061.7|19048.9|581
1584588600000|2020-03-19 03:30:00|19179.7|19166.9|19157.7|19144.9|19331.2|19318.4|19152.2|19139.4|598
1584588900000|2020-03-19 03:35:00|19155.2|19142.4|19267.2|19254.4|19312.7|19299.9|19149.7|19136.9|359
1584589200000|2020-03-19 03:40:00|19266.2|19253.4|19304.7|19291.9|19437.2|19424.4|19265.7|19252.9|459
1584589500000|2020-03-19 03:45:00|19305.2|19292.4|19118.2|19105.4|19365.7|19352.9|19079.7|19066.9|404
1584589800000|2020-03-19 03:50:00|19120.7|19107.9|19125.7|19112.9|19194.2|19181.4|19097.2|19084.4|215
1584590100000|2020-03-19 03:55:00|19126.2|19113.4|19041.2|19028.4|19131.7|19118.9|19016.2|19003.4|398
1584590400000|2020-03-19 04:00:00|19035.2|19022.4|18989.7|18976.9|19157.7|19144.9|18978.2|18965.4|404
1584590700000|2020-03-19 04:05:00|18992.7|18979.9|19105.2|19092.4|19111.2|19098.4|18971.2|18958.4|509
1584591000000|2020-03-19 04:10:00|19105.7|19092.9|19121.7|19108.9|19162.7|19149.9|19040.2|19027.4|169
1584591300000|2020-03-19 04:15:00|19118.7|19105.9|19073.2|19060.4|19201.7|19188.9|19047.2|19034.4|301
1584591600000|2020-03-19 04:20:00|19074.7|19061.9|19148.7|19135.9|19200.2|19187.4|19029.2|19016.4|145
1584591900000|2020-03-19 04:25:00|19153.2|19140.4|19201.2|19188.4|19240.7|19227.9|19104.7|19091.9|194
1584592200000|2020-03-19 04:30:00|19202.2|19189.4|19229.2|19216.4|19249.2|19236.4|19168.2|19155.4|429
1584592500000|2020-03-19 04:35:00|19228.7|19215.9|19208.2|19195.4|19234.2|19221.4|19172.2|19159.4|127
1584592800000|2020-03-19 04:40:00|19208.7|19195.9|19056.7|19043.9|19210.7|19197.9|19049.7|19036.9|212
1584593100000|2020-03-19 04:45:00|19065.7|19052.9|19179.7|19166.9|19197.7|19184.9|19065.7|19052.9|121
1584593400000|2020-03-19 04:50:00|19182.2|19169.4|19213.7|19200.9|19273.7|19260.9|19177.7|19164.9|235
1584593700000|2020-03-19 04:55:00|19213.2|19200.4|19116.2|19103.4|19223.7|19210.9|19106.2|19093.4|170
1584594000000|2020-03-19 05:00:00|19127.7|19114.9|19158.2|19145.4|19195.2|19182.4|19121.7|19108.9|130
1584594300000|2020-03-19 05:05:00|19158.7|19145.9|19199.2|19186.4|19244.2|19231.4|19119.7|19106.9|164
1584594600000|2020-03-19 05:10:00|19199.7|19186.9|19237.7|19224.9|19237.7|19224.9|19172.7|19159.9|178
1584594900000|2020-03-19 05:15:00|19238.2|19225.4|19260.7|19247.9|19362.7|19349.9|19238.2|19225.4|434
1584595200000|2020-03-19 05:20:00|19262.2|19249.4|19262.2|19249.4|19265.7|19252.9|19179.2|19166.4|233
1584595500000|2020-03-19 05:25:00|19262.7|19249.9|19223.2|19210.4|19282.7|19269.9|19197.7|19184.9|163
1584595800000|2020-03-19 05:30:00|19224.2|19211.4|19188.2|19175.4|19235.7|19222.9|19132.7|19119.9|205
1584596100000|2020-03-19 05:35:00|19185.7|19172.9|19235.2|19222.4|19254.7|19241.9|19180.2|19167.4|162
1584596400000|2020-03-19 05:40:00|19236.2|19223.4|19370.7|19357.9|19375.2|19362.4|19226.7|19213.9|287
1584596700000|2020-03-19 05:45:00|19371.2|19358.4|19285.7|19272.9|19424.2|19411.4|19285.7|19272.9|319
1584597000000|2020-03-19 05:50:00|19287.7|19274.9|19338.2|19325.4|19412.2|19399.4|19271.7|19258.9|266
1584597300000|2020-03-19 05:55:00|19337.7|19324.9|19341.7|19328.9|19405.7|19392.9|19326.7|19313.9|199
1584597600000|2020-03-19 06:00:00|19341.2|19328.4|19516.7|19503.9|19520.2|19507.4|19341.2|19328.4|362
1584597900000|2020-03-19 06:05:00|19517.2|19504.4|19521.2|19508.4|19610.2|19597.4|19517.2|19504.4|352
1584598200000|2020-03-19 06:10:00|19516.2|19503.4|19513.2|19500.4|19517.7|19504.9|19420.2|19407.4|254
1584598500000|2020-03-19 06:15:00|19512.7|19499.9|19591.2|19578.4|19639.2|19626.4|19463.7|19450.9|623
1584598800000|2020-03-19 06:20:00|19591.7|19578.9|19619.7|19606.9|19677.7|19664.9|19575.2|19562.4|368
1584599100000|2020-03-19 06:25:00|19618.2|19605.4|19565.2|19552.4|19627.2|19614.4|19492.7|19479.9|246
1584599400000|2020-03-19 06:30:00|19564.7|19551.9|19556.2|19543.4|19571.2|19558.4|19473.7|19460.9|238
1584599700000|2020-03-19 06:35:00|19554.7|19541.9|19622.2|19609.4|19639.7|19626.9|19510.2|19497.4|212
1584600000000|2020-03-19 06:40:00|19622.7|19609.9|19601.2|19588.4|19657.7|19644.9|19523.7|19510.9|303
1584600300000|2020-03-19 06:45:00|19599.7|19586.9|19604.2|19591.4|19619.2|19606.4|19546.2|19533.4|301
1584600600000|2020-03-19 06:50:00|19604.7|19591.9|19719.7|19706.9|19770.2|19757.4|19604.7|19591.9|452
1584600900000|2020-03-19 06:55:00|19736.2|19723.4|19688.2|19675.4|19846.2|19833.4|19687.2|19674.4|383
1584601200000|2020-03-19 07:00:00|19687.5|19676.1|19774.5|19763.1|19802.5|19791.1|19681|19669.6|348
1584601500000|2020-03-19 07:05:00|19774|19762.6|19702|19690.6|19774|19762.6|19630|19618.6|344
1584601800000|2020-03-19 07:10:00|19701.5|19690.1|19667|19655.6|19702|19690.6|19620.5|19609.1|240
1584602100000|2020-03-19 07:15:00|19670|19658.6|19738.5|19727.1|19810|19798.6|19663.5|19652.1|375
1584602400000|2020-03-19 07:20:00|19732|19720.6|19776|19764.6|19796.5|19785.1|19707|19695.6|340
1584602700000|2020-03-19 07:25:00|19757.5|19746.1|19912.5|19901.1|19930.5|19919.1|19757.5|19746.1|475
1584603000000|2020-03-19 07:30:00|19915|19903.6|19818|19806.6|19961.5|19950.1|19770.5|19759.1|542
1584603300000|2020-03-19 07:35:00|19817.5|19806.1|19925.5|19914.1|19930|19918.6|19804.5|19793.1|297
1584603600000|2020-03-19 07:40:00|19926|19914.6|19825.5|19814.1|19927|19915.6|19792.5|19781.1|254
1584603900000|2020-03-19 07:45:00|19826|19814.6|19749.5|19738.1|19828.5|19817.1|19686.5|19675.1|424
1584604200000|2020-03-19 07:50:00|19750.5|19739.1|19562.5|19551.1|19761|19749.6|19517|19505.6|672
1584604500000|2020-03-19 07:55:00|19563|19551.6|19626.5|19615.1|19637|19625.6|19517|19505.6|422
1584604800000|2020-03-19 08:00:00|19638.5|19627.1|19759|19748.6|19817|19806.6|19587|19575.6|580
1584605100000|2020-03-19 08:05:00|19759.5|19749.1|19642|19631.6|19759.5|19749.1|19588.5|19578.1|531
1584605400000|2020-03-19 08:10:00|19641.5|19631.1|19647.5|19637.1|19780|19769.6|19630.5|19620.1|517
1584605700000|2020-03-19 08:15:00|19649.5|19639.1|19862.5|19852.1|19873.5|19863.1|19633.5|19623.1|352
1584606000000|2020-03-19 08:20:00|19863|19852.6|19947.5|19937.1|19970|19959.6|19831|19820.6|783
1584606300000|2020-03-19 08:25:00|19948|19937.6|20012.5|20002.1|20014.5|20004.1|19899.5|19889.1|494
1584606600000|2020-03-19 08:30:00|20013.5|20003.1|20095|20084.6|20135.5|20125.1|19979.5|19969.1|942
1584606900000|2020-03-19 08:35:00|20095.5|20085.1|20020.5|20011.1|20109.5|20099.6|20017.5|20008.1|443
1584607200000|2020-03-19 08:40:00|20020|20010.6|20011|20001.6|20039|20029.6|19963|19953.6|345
1584607500000|2020-03-19 08:45:00|20011.5|20002.1|19894|19884.6|20014|20004.6|19848|19838.6|596
1584607800000|2020-03-19 08:50:00|19905.5|19896.1|19938.5|19929.1|19982.5|19973.1|19867.5|19858.1|340
1584608100000|2020-03-19 08:55:00|19938|19928.6|20028.5|20019.1|20058|20048.6|19930|19920.6|305
1584608400000|2020-03-19 09:00:00|20032|20022.6|19960.5|19951.1|20096|20086.6|19889.5|19880.1|411
1584608700000|2020-03-19 09:05:00|19961|19951.6|20008.5|19999.1|20036|20026.6|19932|19922.6|273
1584609000000|2020-03-19 09:10:00|19999.5|19990.1|20013|20003.6|20049|20039.6|19926.5|19917.1|390
1584609300000|2020-03-19 09:15:00|20013.5|20004.1|19965|19955.6|20045|20035.6|19932|19922.6|235
1584609600000|2020-03-19 09:20:00|19964.5|19955.1|19904.5|19895.1|20016|20006.6|19900|19890.6|366
1584609900000|2020-03-19 09:25:00|19905|19895.6|19754|19744.6|19905.5|19896.1|19736|19726.6|501
1584610200000|2020-03-19 09:30:00|19754.5|19745.1|19790.5|19781.1|19829.5|19820.1|19693|19683.6|434
1584610500000|2020-03-19 09:35:00|19790|19780.6|19827.5|19818.1|19828.5|19819.1|19762.5|19753.1|331
1584610800000|2020-03-19 09:40:00|19828|19818.6|19862|19852.6|19869.5|19860.1|19738|19728.6|430
1584611100000|2020-03-19 09:45:00|19862.5|19853.1|19801|19791.6|19870.5|19861.1|19789.5|19780.1|342
1584611400000|2020-03-19 09:50:00|19800|19790.6|19777|19767.6|19874.5|19865.1|19770|19760.6|160
1584611700000|2020-03-19 09:55:00|19776|19766.6|19764|19754.6|19831|19821.6|19755|19745.6|192
1584612000000|2020-03-19 10:00:00|19763|19753.6|19732.5|19723.1|19767|19757.6|19703|19693.6|332
1584612300000|2020-03-19 10:05:00|19732|19722.6|19623|19613.6|19741.5|19732.1|19613|19603.6|716
1584612600000|2020-03-19 10:10:00|19619.5|19610.1|19566.5|19557.1|19662|19652.6|19556|19546.6|454
1584612900000|2020-03-19 10:15:00|19566|19556.6|19588|19578.6|19595.5|19586.1|19550|19540.6|258
1584613200000|2020-03-19 10:20:00|19587.5|19578.1|19607|19597.6|19652|19642.6|19568.5|19559.1|485
1584613500000|2020-03-19 10:25:00|19606.5|19597.1|19652.5|19643.1|19656.5|19647.1|19601|19591.6|191
1584613800000|2020-03-19 10:30:00|19653.5|19644.1|19662|19652.6|19710|19700.6|19650|19640.6|195
1584614100000|2020-03-19 10:35:00|19661.5|19652.1|19628|19618.6|19709.5|19700.1|19624.5|19615.1|282
1584614400000|2020-03-19 10:40:00|19628.5|19619.1|19696.5|19687.1|19749|19739.6|19617|19607.6|387
1584614700000|2020-03-19 10:45:00|19696|19686.6|19665.5|19656.1|19709.5|19700.1|19642.5|19633.1|180
1584615000000|2020-03-19 10:50:00|19666|19656.6|19621.5|19612.1|19689|19679.6|19620|19610.6|198
1584615300000|2020-03-19 10:55:00|19622|19612.6|19648|19638.6|19650|19640.6|19607.5|19598.1|192
1584615600000|2020-03-19 11:00:00|19649|19639.6|19758.5|19749.1|19766|19756.6|19630.5|19621.1|447
1584615900000|2020-03-19 11:05:00|19769|19759.6|19737|19727.6|19777|19767.6|19702|19692.6|261
1584616200000|2020-03-19 11:10:00|19739.5|19730.1|19725.5|19716.1|19774.5|19765.1|19705|19695.6|204
1584616500000|2020-03-19 11:15:00|19727|19717.6|19703.5|19694.1|19766|19756.6|19701|19691.6|231
1584616800000|2020-03-19 11:20:00|19705.5|19696.1|19654|19644.6|19719|19709.6|19651.5|19642.1|235
1584617100000|2020-03-19 11:25:00|19653.5|19644.1|19632.5|19623.1|19713|19703.6|19632.5|19623.1|272
1584617400000|2020-03-19 11:30:00|19631.5|19622.1|19563.5|19554.1|19637.5|19628.1|19554.5|19545.1|567
1584617700000|2020-03-19 11:35:00|19566.5|19557.1|19436|19426.6|19575.5|19566.1|19435.5|19426.1|709
1584618000000|2020-03-19 11:40:00|19435.5|19426.1|19439.5|19430.1|19458|19448.6|19390.5|19381.1|759
1584618300000|2020-03-19 11:45:00|19438.5|19429.1|19511|19501.6|19528.5|19519.1|19379|19369.6|774
1584618600000|2020-03-19 11:50:00|19513|19503.6|19489.5|19480.1|19583.5|19574.1|19481|19471.6|445
1584618900000|2020-03-19 11:55:00|19490|19480.6|19438.5|19429.1|19512.5|19503.1|19435.5|19426.1|614
1584619200000|2020-03-19 12:00:00|19440.5|19431.1|19527.5|19518.1|19563.5|19554.1|19438|19428.6|782
1584619500000|2020-03-19 12:05:00|19528.5|19519.1|19510.5|19501.1|19540.5|19531.1|19473.5|19464.1|397
1584619800000|2020-03-19 12:10:00|19513|19503.6|19501|19491.6|19560.5|19551.1|19468.5|19459.1|613
1584620100000|2020-03-19 12:15:00|19502.5|19493.1|19445|19435.6|19508|19498.6|19436.5|19427.1|530
1584620400000|2020-03-19 12:20:00|19446|19436.6|19415|19405.6|19460|19450.6|19380.5|19371.1|1003
1584620700000|2020-03-19 12:25:00|19412.5|19403.1|19402.5|19393.1|19423.5|19414.1|19386|19376.6|310
1584621000000|2020-03-19 12:30:00|19402|19392.6|19476|19466.6|19486.5|19477.1|19379.5|19370.1|603
1584621300000|2020-03-19 12:35:00|19477|19467.6|19578.5|19569.1|19602|19592.6|19466|19456.6|1006
1584621600000|2020-03-19 12:40:00|19572|19562.6|19611.5|19602.1|19629|19619.6|19548.5|19539.1|698
1584621900000|2020-03-19 12:45:00|19611|19601.6|19726.5|19717.1|19742.5|19733.1|19578.5|19569.1|978
1584622200000|2020-03-19 12:50:00|19725|19715.6|19728.5|19719.1|19761.5|19752.1|19706.5|19697.1|622
1584622500000|2020-03-19 12:55:00|19731|19721.6|19725|19715.6|19732.5|19723.1|19633.5|19624.1|659
1584622800000|2020-03-19 13:00:00|19726.5|19717.1|19704.5|19695.1|19746|19736.6|19649|19639.6|636
1584623100000|2020-03-19 13:05:00|19704|19694.6|19730.5|19721.1|19735.5|19726.1|19668.5|19659.1|281
1584623400000|2020-03-19 13:10:00|19732|19722.6|19793.5|19784.1|19809|19799.6|19727|19717.6|665
1584623700000|2020-03-19 13:15:00|19794|19784.6|19771.5|19762.1|19812|19802.6|19745|19735.6|527
1584624000000|2020-03-19 13:20:00|19772.5|19763.1|19740.5|19731.1|19788.5|19779.1|19725.5|19716.1|586
1584624300000|2020-03-19 13:25:00|19742|19732.6|19816|19806.6|19818|19808.6|19708|19698.6|594
1584624600000|2020-03-19 13:30:00|19811|19801.6|19479.6|19471|19818.6|19810|19459.1|19450.5|3699
1584624900000|2020-03-19 13:35:00|19485.6|19477|19317.1|19308.5|19530.6|19522|19313.6|19305|3298
1584625200000|2020-03-19 13:40:00|19321.6|19313|19258.1|19249.5|19336.1|19327.5|19180.1|19171.5|4824
1584625500000|2020-03-19 13:45:00|19259.6|19251|19320.6|19312|19348.6|19340|19211.1|19202.5|3448
1584625800000|2020-03-19 13:50:00|19321.1|19312.5|19469.6|19461|19510.6|19502|19298.1|19289.5|3466
1584626100000|2020-03-19 13:55:00|19467.1|19458.5|19594.1|19585.5|19627.6|19619|19453.6|19445|4521
1584626400000|2020-03-19 14:00:00|19593.1|19584.5|19620.1|19611.5|19645.6|19637|19465.1|19456.5|3197
1584626700000|2020-03-19 14:05:00|19625.1|19616.5|19816.6|19808|19818.1|19809.5|19623.1|19614.5|2786
1584627000000|2020-03-19 14:10:00|19821.6|19813|20068.6|20061|20068.6|20061|19724.1|19715.5|4390
1584627300000|2020-03-19 14:15:00|20069.1|20061.5|19897.1|19887.5|20145.6|20138|19871.6|19862|2658
1584627600000|2020-03-19 14:20:00|19896.6|19887|19961.1|19951.5|19996.1|19986.5|19867.1|19857.5|1825
1584627900000|2020-03-19 14:25:00|19959.6|19950|20014.6|20005|20034.6|20025|19888.6|19879|1397
1584628200000|2020-03-19 14:30:00|20014.1|20004.5|20067.6|20059|20085.6|20077|19948.1|19938.5|1372
1584628500000|2020-03-19 14:35:00|20068.1|20059.5|19762.6|19754|20068.1|20059.5|19747.6|19739|2187
1584628800000|2020-03-19 14:40:00|19767.1|19758.5|19795.6|19787|19804.6|19796|19678.6|19670|2132
1584629100000|2020-03-19 14:45:00|19796.1|19787.5|19661.6|19653|19834.6|19826|19643.6|19635|2396
1584629400000|2020-03-19 14:50:00|19662.1|19653.5|19692.6|19684|19731.1|19722.5|19608.1|19599.5|1838
1584629700000|2020-03-19 14:55:00|19697.6|19689|19743.1|19734.5|19895.6|19887|19673.6|19665|1831
1584630000000|2020-03-19 15:00:00|19741.6|19733|19767.6|19759|19869.1|19860.5|19722.6|19714|1888
1584630300000|2020-03-19 15:05:00|19769.1|19760.5|19753.6|19745|19831.6|19823|19718.1|19709.5|1307
1584630600000|2020-03-19 15:10:00|19754.1|19745.5|19947.1|19938.5|19960.1|19951.5|19703.1|19694.5|2302
1584630900000|2020-03-19 15:15:00|19959.1|19950.5|19911.6|19903|19959.6|19951|19859.6|19851|1649
1584631200000|2020-03-19 15:20:00|19912.1|19903.5|20029.6|20021|20089.6|20081|19902.1|19893.5|2327
1584631500000|2020-03-19 15:25:00|20029.1|20020.5|20266.6|20258|20284.6|20276|20024.1|20015.5|2684
1584631800000|2020-03-19 15:30:00|20264.6|20256|20269.1|20260.5|20277.6|20269|20111.6|20103|2849
1584632100000|2020-03-19 15:35:00|20267.6|20259|20231.6|20223|20411.1|20402.5|20180.6|20172|2878
1584632400000|2020-03-19 15:40:00|20231.1|20222.5|20244.1|20235.5|20350.6|20342|20166.6|20158|2251
1584632700000|2020-03-19 15:45:00|20244.6|20236|20294.6|20286|20304.1|20295.5|20182.1|20173.5|2073
1584633000000|2020-03-19 15:50:00|20288.1|20279.5|20281.1|20272.5|20298.1|20289.5|20194.6|20186|1883
1584633300000|2020-03-19 15:55:00|20283.1|20274.5|20073.6|20065|20327.6|20319|20035.6|20027|3837
1584633600000|2020-03-19 16:00:00|20068.6|20060|19950.1|19941.5|20121.1|20112.5|19945.1|19936.5|2953
1584633900000|2020-03-19 16:05:00|19948.1|19939.5|19964.1|19955.5|20095.6|20087|19947.1|19938.5|1761
1584634200000|2020-03-19 16:10:00|19963.1|19954.5|19982.1|19973.5|19982.6|19974|19875.1|19866.5|1471
1584634500000|2020-03-19 16:15:00|19981.6|19973|19930.1|19921.5|19995.1|19986.5|19847.6|19839|1664
1584634800000|2020-03-19 16:20:00|19929.6|19921|19876.6|19868|20039.1|20030.5|19869.1|19860.5|1891
1584635100000|2020-03-19 16:25:00|19874.1|19865.5|19974.6|19966|20004.6|19996|19822.1|19813.5|1585
1584635400000|2020-03-19 16:30:00|19973.6|19965|19882.6|19874|20000.1|19991.5|19850.1|19841.5|1225
1584635700000|2020-03-19 16:35:00|19885.6|19877|19956.1|19947.5|19962.6|19954|19843.6|19835|1422
1584636000000|2020-03-19 16:40:00|19955.6|19947|20043.3|20034.7|20079.6|20071|19913.1|19904.5|1912
1584636300000|2020-03-19 16:45:00|20045.3|20036.7|20073.8|20065.2|20176.8|20168.2|20035.3|20026.7|1476
1584636600000|2020-03-19 16:50:00|20069.3|20060.7|20227.8|20219.2|20235.3|20226.7|20049.8|20041.2|1971
1584636900000|2020-03-19 16:55:00|20231.3|20222.7|20130.3|20121.7|20262.8|20254.2|20077.8|20069.2|1740
1584637200000|2020-03-19 17:00:00|20128.8|20120.2|20078.8|20070.2|20173.8|20165.2|20003.8|19995.2|1839
1584637500000|2020-03-19 17:05:00|20075.8|20067.2|20067.8|20059.2|20133.8|20125.2|20037.8|20029.2|1116
1584637800000|2020-03-19 17:10:00|20068.3|20059.7|20051.3|20042.7|20193.3|20184.7|20051.3|20042.7|1296
1584638100000|2020-03-19 17:15:00|20051.8|20043.2|20091.3|20082.7|20104.3|20095.7|19995.3|19986.7|1055
1584638400000|2020-03-19 17:20:00|20089.3|20080.7|20142.8|20134.2|20187.3|20178.7|20055.3|20046.7|1254
1584638700000|2020-03-19 17:25:00|20142.3|20133.7|20053.3|20044.7|20148.8|20140.2|20006.3|19997.7|979
1584639000000|2020-03-19 17:30:00|20052.8|20044.2|20077.3|20068.7|20087.3|20078.7|20001.3|19992.7|556
1584639300000|2020-03-19 17:35:00|20076.3|20067.7|20084.3|20075.7|20116.3|20107.7|20028.3|20019.7|667
1584639600000|2020-03-19 17:40:00|20084.2|20075.6|20128.7|20120.1|20155.7|20147.1|20037.7|20029.1|543
1584639900000|2020-03-19 17:45:00|20127.7|20119.1|20177.2|20168.6|20206.2|20197.6|20112.7|20104.1|719
1584640200000|2020-03-19 17:50:00|20176.7|20168.1|20358.2|20349.6|20379.2|20370.6|20176.7|20168.1|1854
1584640500000|2020-03-19 17:55:00|20357.7|20349.1|20270.7|20262.1|20423.7|20415.1|20253.7|20245.1|1575
1584640800000|2020-03-19 18:00:00|20271.2|20262.6|20184.7|20176.1|20308.7|20300.1|20174.7|20166.1|1111
1584641100000|2020-03-19 18:05:00|20185.2|20176.6|20137.7|20129.1|20232.7|20224.1|20105.2|20096.6|794
1584641400000|2020-03-19 18:10:00|20138.2|20129.6|20231.2|20222.6|20231.2|20222.6|20121.7|20113.1|655
1584641700000|2020-03-19 18:15:00|20232.7|20224.1|20311.2|20302.6|20324.2|20315.6|20162.2|20153.6|693
1584642000000|2020-03-19 18:20:00|20312.7|20304.1|20331.2|20322.6|20339.2|20330.6|20245.2|20236.6|794
1584642300000|2020-03-19 18:25:00|20330.7|20322.1|20207.7|20199.1|20355.2|20346.6|20206.7|20198.1|892
1584642600000|2020-03-19 18:30:00|20211.2|20202.6|20295.2|20286.6|20347.7|20339.1|20206.7|20198.1|1168
1584642900000|2020-03-19 18:35:00|20290.2|20281.6|20347.7|20339.1|20366.7|20358.1|20270.2|20261.6|829
1584643200000|2020-03-19 18:40:00|20352.2|20343.6|20395.2|20386.6|20448.7|20440.1|20340.7|20332.1|2233
1584643500000|2020-03-19 18:45:00|20394.7|20386.1|20402.7|20394.1|20405.7|20397.1|20332.7|20324.1|1619
1584643800000|2020-03-19 18:50:00|20403.2|20394.6|20217.7|20209.1|20428.2|20419.6|20198.2|20189.6|2384
1584644100000|2020-03-19 18:55:00|20219.2|20210.6|20246.7|20238.1|20295.7|20287.1|20196.2|20187.6|1276
1584644400000|2020-03-19 19:00:00|20242.7|20234.1|20115.7|20107.1|20242.7|20234.1|20045.7|20037.1|2651
1584644700000|2020-03-19 19:05:00|20116.2|20107.6|19973.2|19964.6|20166.2|20157.6|19972.7|19964.1|2562
1584645000000|2020-03-19 19:10:00|19972.2|19963.6|20055.7|20047.1|20102.2|20093.6|19891.7|19883.1|2847
1584645300000|2020-03-19 19:15:00|20056.2|20047.6|20091.2|20082.6|20181.2|20172.6|19975.7|19967.1|2310
1584645600000|2020-03-19 19:20:00|20086.7|20078.1|20126.2|20117.6|20126.2|20117.6|20015.2|20006.6|1495
1584645900000|2020-03-19 19:25:00|20130.2|20121.6|20136.2|20127.6|20234.2|20225.6|20115.7|20107.1|1075
1584646200000|2020-03-19 19:30:00|20147.2|20138.6|20172.2|20163.6|20236.2|20227.6|20058.7|20050.1|1295
1584646500000|2020-03-19 19:35:00|20178.7|20170.1|20169.7|20161.1|20212.2|20203.6|20089.7|20081.1|1058
1584646800000|2020-03-19 19:40:00|20178.7|20170.1|20297.2|20288.6|20326.7|20318.1|20119.2|20110.6|1310
1584647100000|2020-03-19 19:45:00|20298.2|20289.6|20225.2|20216.6|20332.2|20323.6|20204.2|20195.6|1664
1584647400000|2020-03-19 19:50:00|20211.2|20202.6|20092.2|20083.6|20211.2|20202.6|20003.2|19994.6|2955
1584647700000|2020-03-19 19:55:00|20103.7|20095.1|20088.7|20080.1|20166.7|20158.1|20059.7|20051.1|4683
1584648000000|2020-03-19 20:00:00|20089.8|20079|19989.3|19978.5|20089.8|20079|19941.3|19930.5|1794
1584648300000|2020-03-19 20:05:00|19988.8|19978|19969.8|19959|20051.3|20040.5|19963.8|19953|796
1584648600000|2020-03-19 20:10:00|19969.3|19958.5|20035.2|20008.6|20040.3|20029.5|19898.8|19888|1060
1584648900000|2020-03-19 20:15:00|20034.7|20008.1|20004.6|19978|20044.6|20018|20004.6|19978|0
1584649200000|2020-03-19 20:20:00|20004.5|19977.9|20019.5|19992.9|20023.2|19996.6|19999.1|19972.5|0
1584649500000|2020-03-19 20:25:00|20019.6|19993|20011.3|19984.7|20019.6|19993|20005.4|19978.8|0
1584649800000|2020-03-19 20:30:00|19984.4|19957.8|19924.3|19913.5|19984.4|19972.5|19895.3|19884.5|277
1584650100000|2020-03-19 20:35:00|19923.3|19912.5|19856.3|19845.5|19926.3|19915.5|19856.3|19845.5|381
1584650400000|2020-03-19 20:40:00|19852.3|19841.5|19750.3|19739.5|19855.3|19844.5|19745.3|19734.5|546
1584650700000|2020-03-19 20:45:00|19752.3|19741.5|19693.3|19682.5|19758.3|19747.5|19675.3|19664.5|509
1584651000000|2020-03-19 20:50:00|19688.3|19677.5|19708.3|19697.5|19769.3|19758.5|19684.3|19673.5|405
1584651300000|2020-03-19 20:55:00|19704.3|19693.5|19752.1|19725.5|19769.3|19758.5|19684.3|19673.5|244
1584651600000|2020-03-19 21:00:00|19752.7|19726.1|19784.8|19758.2|19784.8|19758.2|19740.9|19714.3|0
1584651900000|2020-03-19 21:05:00|19784.9|19758.3|19764.8|19738.2|19785.5|19758.9|19761.5|19734.9|0
1584652200000|2020-03-19 21:10:00|19766.3|19739.7|19762.2|19735.6|19778.7|19752.1|19759|19732.4|0
1584652500000|2020-03-19 21:15:00|19762.4|19735.8|19752.7|19726.1|19767.1|19740.5|19733.5|19706.9|0
1584652800000|2020-03-19 21:20:00|19749|19722.4|19755.9|19729.3|19763.2|19736.6|19749|19722.4|0
1584653100000|2020-03-19 21:25:00|19752.9|19726.3|19739.7|19713.1|19758.9|19732.3|19735.2|19708.6|0
1584653400000|2020-03-19 21:30:00|19739.9|19713.3|19723.7|19697.1|19739.9|19713.3|19719.8|19693.2|0
1584653700000|2020-03-19 21:35:00|19722.4|19695.8|19713.1|19686.5|19739.2|19712.6|19713.1|19686.5|0
1584654000000|2020-03-19 21:40:00|19717.3|19690.7|19720.6|19694|19731.3|19704.7|19712.5|19685.9|0
1584654300000|2020-03-19 21:45:00|19721.2|19694.6|19708.8|19682.2|19726.8|19700.2|19704|19677.4|0
1584654600000|2020-03-19 21:50:00|19711.8|19685.2|19733.7|19707.1|19734.6|19708|19708.8|19682.2|0
1584654900000|2020-03-19 21:55:00|19730.4|19703.8|19749.4|19722.8|19756.3|19729.7|19725.4|19698.8|0
1584655200000|2020-03-19 22:00:00|19731.3|19720.5|19752.8|19742|19787.8|19777|19637.3|19626.5|539
1584655500000|2020-03-19 22:05:00|19758.3|19747.5|19674.3|19663.5|19834.8|19824|19662.8|19652|326
1584655800000|2020-03-19 22:10:00|19673.8|19663|19788.3|19777.5|19816.3|19805.5|19640.8|19630|239
1584656100000|2020-03-19 22:15:00|19787.3|19776.5|19752.3|19741.5|19787.3|19776.5|19709.3|19698.5|103
1584656400000|2020-03-19 22:20:00|19751.8|19741|19731.8|19721|19804.8|19794|19730.3|19719.5|98
1584656700000|2020-03-19 22:25:00|19731.3|19720.5|19764.3|19753.5|19780.8|19770|19717.8|19707|150
1584657000000|2020-03-19 22:30:00|19763.8|19753|19695.8|19685|19770.3|19759.5|19680.3|19669.5|246
1584657300000|2020-03-19 22:35:00|19696.3|19685.5|19652.3|19641.5|19696.8|19686|19647.8|19637|173
1584657600000|2020-03-19 22:40:00|19651.8|19641|19660.8|19650|19740.3|19729.5|19647.3|19636.5|157
1584657900000|2020-03-19 22:45:00|19661.3|19650.5|19693.8|19683|19723.8|19713|19659.8|19649|116
1584658200000|2020-03-19 22:50:00|19685.8|19675|19732.8|19722|19758.3|19747.5|19663.3|19652.5|132
1584658500000|2020-03-19 22:55:00|19733.3|19722.5|19601.3|19590.5|19733.8|19723|19572.3|19561.5|286
1584658800000|2020-03-19 23:00:00|19601.8|19591|19575.3|19564.5|19640.8|19630|19555.8|19545|290
1584659100000|2020-03-19 23:05:00|19575.8|19565|19582.3|19571.5|19617.8|19607|19570.3|19559.5|172
1584659400000|2020-03-19 23:10:00|19581.3|19570.5|19603.8|19593|19630.3|19619.5|19561.3|19550.5|225
1584659700000|2020-03-19 23:15:00|19603.3|19592.5|19688.8|19678|19743.8|19733|19602.3|19591.5|318
1584660000000|2020-03-19 23:20:00|19687.8|19677|19745.8|19735|19754.8|19744|19667.3|19656.5|164
1584660300000|2020-03-19 23:25:00|19744.8|19734|19657.8|19647|19744.8|19734|19627.3|19616.5|184
1584660600000|2020-03-19 23:30:00|19662.3|19651.5|19665.3|19654.5|19700.3|19689.5|19633.8|19623|385
1584660900000|2020-03-19 23:35:00|19664.8|19654|19686.8|19676|19692.8|19682|19628.3|19617.5|105
1584661200000|2020-03-19 23:40:00|19687.3|19676.5|19717.3|19706.5|19725.8|19715|19679.8|19669|162
1584661500000|2020-03-19 23:45:00|19717.8|19707|19740.3|19729.5|19745.3|19734.5|19691.8|19681|148
1584661800000|2020-03-19 23:50:00|19739.8|19729|19746.3|19735.5|19777.3|19766.5|19728.8|19718|233
1584662100000|2020-03-19 23:55:00|19745.8|19735|19779.8|19769|19799.8|19789|19728.8|19718|247
1584662400000|2020-03-20 00:00:00|19780.3|19769.5|19782.8|19772|19804.3|19793.5|19698.3|19687.5|383
1584662700000|2020-03-20 00:05:00|19774.8|19764|19750.3|19739.5|19775.3|19764.5|19714.3|19703.5|348
1584663000000|2020-03-20 00:10:00|19748.8|19738|19732.8|19722|19748.8|19738|19668.8|19658|262
1584663300000|2020-03-20 00:15:00|19732.3|19721.5|19755.8|19745|19782.8|19772|19701.3|19690.5|212
1584663600000|2020-03-20 00:20:00|19756.3|19745.5|19839.3|19828.5|19844.8|19834|19748.3|19737.5|374
1584663900000|2020-03-20 00:25:00|19839.8|19829|19799.8|19789|19859.3|19848.5|19790.8|19780|303
1584664200000|2020-03-20 00:30:00|19800.8|19790|19769.3|19758.5|19823.3|19812.5|19754.8|19744|219
1584664500000|2020-03-20 00:35:00|19768.8|19758|19810.3|19799.5|19811.3|19800.5|19768.3|19757.5|131
1584664800000|2020-03-20 00:40:00|19810.8|19800|19747.3|19736.5|19829.3|19818.5|19742.8|19732|446
1584665100000|2020-03-20 00:45:00|19746.8|19736|19714.8|19704|19748.8|19738|19663.8|19653|672
1584665400000|2020-03-20 00:50:00|19714.3|19703.5|19701.8|19691|19718.3|19707.5|19675.3|19664.5|246
1584665700000|2020-03-20 00:55:00|19701.3|19690.5|19674.8|19664|19735.3|19724.5|19624.3|19613.5|486
1584666000000|2020-03-20 01:00:00|19674.3|19663.5|19738.3|19727.5|19745.8|19735|19671.3|19660.5|408
1584666300000|2020-03-20 01:05:00|19738.8|19728|19826.8|19816|19841.8|19831|19738.8|19728|497
1584666600000|2020-03-20 01:10:00|19826.3|19815.5|19842.8|19832|19870.3|19859.5|19777.3|19766.5|508
1584666900000|2020-03-20 01:15:00|19841.3|19830.5|19842.3|19831.5|19878.8|19868|19806.8|19796|422
1584667200000|2020-03-20 01:20:00|19839.8|19829|20014.3|20003.5|20033.8|20023|19835.8|19825|940
1584667500000|2020-03-20 01:25:00|20009.8|19999|19920.3|19909.5|20044.3|20033.5|19914.8|19904|744
1584667800000|2020-03-20 01:30:00|19921.3|19910.5|19870.8|19860|19921.8|19911|19856.8|19846|588
1584668100000|2020-03-20 01:35:00|19871.3|19860.5|19788.8|19778|19908.3|19897.5|19786.8|19776|760
1584668400000|2020-03-20 01:40:00|19786.8|19776|19695.3|19684.5|19792.3|19781.5|19675.3|19664.5|669
1584668700000|2020-03-20 01:45:00|19694.8|19684|19730.3|19719.5|19753.3|19742.5|19661.8|19651|757
1584669000000|2020-03-20 01:50:00|19729.8|19719|19750.8|19740|19781.8|19771|19716.3|19705.5|494
1584669300000|2020-03-20 01:55:00|19749.3|19738.5|19796.3|19785.5|19812.8|19802|19688.3|19677.5|676
1584669600000|2020-03-20 02:00:00|19795.3|19784.5|19717.3|19706.5|19813.8|19803|19713.3|19702.5|548
1584669900000|2020-03-20 02:05:00|19717.8|19707|19785.3|19774.5|19793.8|19783|19687.8|19677|360
1584670200000|2020-03-20 02:10:00|19785.8|19775|19863.8|19853|19886.8|19876|19785.8|19775|349
1584670500000|2020-03-20 02:15:00|19862.8|19852|19922.8|19912|19931.3|19920.5|19835.8|19825|388
1584670800000|2020-03-20 02:20:00|19920.8|19910|19904.3|19893.5|19979.3|19968.5|19839.3|19828.5|589
1584671100000|2020-03-20 02:25:00|19920.8|19910|19831.3|19820.5|19934.3|19923.5|19790.8|19780|447
1584671400000|2020-03-20 02:30:00|19831.8|19821|19880.3|19869.5|19904.3|19893.5|19805.3|19794.5|382
1584671700000|2020-03-20 02:35:00|19879.8|19869|19888.3|19877.5|19961.8|19951|19872.8|19862|388
1584672000000|2020-03-20 02:40:00|19889.3|19878.5|19917.3|19906.5|19936.8|19926|19879.3|19868.5|239
1584672300000|2020-03-20 02:45:00|19916.8|19906|19891.3|19880.5|19953.3|19942.5|19884.8|19874|463
1584672600000|2020-03-20 02:50:00|19891.8|19881|19880.8|19870|19907.3|19896.5|19839.8|19829|295
1584672900000|2020-03-20 02:55:00|19881.3|19870.5|19916.3|19905.5|19937.8|19927|19867.8|19857|178
1584673200000|2020-03-20 03:00:00|19914.8|19904|19848.8|19838|19925.8|19915|19841.3|19830.5|254
1584673500000|2020-03-20 03:05:00|19847.3|19836.5|19860.3|19849.5|19879.3|19868.5|19805.3|19794.5|356
1584673800000|2020-03-20 03:10:00|19860.8|19850|19885.8|19875|19899.8|19889|19848.8|19838|407
1584674100000|2020-03-20 03:15:00|19886.3|19875.5|19901.3|19890.5|19933.8|19923|19877.8|19867|555
1584674400000|2020-03-20 03:20:00|19900.8|19890|19851.8|19841|19910.8|19900|19836.8|19826|231
1584674700000|2020-03-20 03:25:00|19852.3|19841.5|19884.8|19874|19886.8|19876|19844.8|19834|278
1584675000000|2020-03-20 03:30:00|19885.3|19874.5|19837.8|19827|19887.3|19876.5|19834.3|19823.5|284
1584675300000|2020-03-20 03:35:00|19838.8|19828|19879.3|19868.5|19884.8|19874|19838.8|19828|283
1584675600000|2020-03-20 03:40:00|19879.8|19869|19894.3|19883.5|19899.3|19888.5|19864.3|19853.5|219
1584675900000|2020-03-20 03:45:00|19893.8|19883|19919.8|19909|19931.3|19920.5|19892.3|19881.5|223
1584676200000|2020-03-20 03:50:00|19920.3|19909.5|19883.8|19873|19920.8|19910|19883.8|19873|239
1584676500000|2020-03-20 03:55:00|19886.8|19876|19896.8|19886|19916.3|19905.5|19883.3|19872.5|185
1584676800000|2020-03-20 04:00:00|19896.3|19885.5|19912.8|19902|19913.8|19903|19888.3|19877.5|206
1584677100000|2020-03-20 04:05:00|19913.3|19902.5|19935.8|19925|19945.3|19934.5|19899.8|19889|376
1584677400000|2020-03-20 04:10:00|19935.3|19924.5|19945.3|19934.5|19961.3|19950.5|19925.8|19915|235
1584677700000|2020-03-20 04:15:00|19949.8|19939|20000.3|19989.5|20019.3|20008.5|19947.8|19937|268
1584678000000|2020-03-20 04:20:00|19999.3|19988.5|20058.3|20047.5|20062.8|20052|19993.3|19982.5|406
1584678300000|2020-03-20 04:25:00|20056.8|20046|20074.8|20064|20074.8|20064|20051.3|20040.5|326
1584678600000|2020-03-20 04:30:00|20075.3|20064.5|20085.3|20074.5|20088.8|20078|20045.3|20034.5|453
1584678900000|2020-03-20 04:35:00|20085.8|20075|20117.8|20107|20164.8|20154|20073.3|20062.5|823
1584679200000|2020-03-20 04:40:00|20113.3|20102.5|20080.8|20070|20120.8|20110|20075.8|20065|506
1584679500000|2020-03-20 04:45:00|20080.3|20069.5|20040.8|20030|20085.3|20074.5|20025.8|20015|566
1584679800000|2020-03-20 04:50:00|20040.3|20029.5|20032.3|20021.5|20060.3|20049.5|20021.3|20010.5|481
1584680100000|2020-03-20 04:55:00|20030.3|20019.5|20077.8|20067|20079.8|20069|20019.3|20008.5|264
1584680400000|2020-03-20 05:00:00|20081.3|20070.5|20041.8|20031|20081.3|20070.5|20026.3|20015.5|217
1584680700000|2020-03-20 05:05:00|20041.3|20030.5|20021.3|20010.5|20041.8|20031|19974.3|19963.5|493
1584681000000|2020-03-20 05:10:00|20019.8|20009|19970.3|19959.5|20031.3|20020.5|19969.3|19958.5|333
1584681300000|2020-03-20 05:15:00|19969.8|19959|20006.3|19995.5|20010.8|20000|19962.3|19951.5|350
1584681600000|2020-03-20 05:20:00|20005.8|19995|20051.8|20041|20053.3|20042.5|19988.8|19978|439
1584681900000|2020-03-20 05:25:00|20051.3|20040.5|20051.8|20041|20094.8|20084|20031.8|20021|434
1584682200000|2020-03-20 05:30:00|20055.3|20044.5|20064.8|20054|20076.3|20065.5|20027.8|20017|377
1584682500000|2020-03-20 05:35:00|20065.3|20054.5|20026.3|20015.5|20081.3|20070.5|20005.3|19994.5|345
1584682800000|2020-03-20 05:40:00|20025.8|20015|20002.8|19992|20031.3|20020.5|20001.3|19990.5|158
1584683100000|2020-03-20 05:45:00|20004.8|19994|20010.8|20000|20033.8|20023|20001.8|19991|195
1584683400000|2020-03-20 05:50:00|20010.3|19999.5|19998.3|19987.5|20053.3|20042.5|19965.3|19954.5|376
1584683700000|2020-03-20 05:55:00|19998.8|19988|20019.8|20009|20032.8|20022|19979.3|19968.5|177
1584684000000|2020-03-20 06:00:00|20024.8|20014|20071.3|20060.5|20093.3|20082.5|20024.3|20013.5|294
1584684300000|2020-03-20 06:05:00|20072.3|20061.5|20096.3|20085.5|20102.3|20091.5|20060.3|20049.5|166
1584684600000|2020-03-20 06:10:00|20095.3|20084.5|20156.3|20145.5|20159.3|20148.5|20087.8|20077|441
1584684900000|2020-03-20 06:15:00|20155.8|20145|20176.3|20165.5|20216.8|20206|20135.3|20124.5|516
1584685200000|2020-03-20 06:20:00|20175.3|20164.5|20182.8|20172|20197.3|20186.5|20147.3|20136.5|242
1584685500000|2020-03-20 06:25:00|20182.3|20171.5|20241.8|20231|20246.8|20236|20176.3|20165.5|277
1584685800000|2020-03-20 06:30:00|20242.3|20231.5|20215.3|20204.5|20269.3|20258.5|20205.3|20194.5|312
1584686100000|2020-03-20 06:35:00|20214.8|20204|20274.3|20263.5|20275.3|20264.5|20200.3|20189.5|228
1584686400000|2020-03-20 06:40:00|20273.8|20263|20314.8|20304|20344.3|20333.5|20264.3|20253.5|413
1584686700000|2020-03-20 06:45:00|20314.3|20303.5|20385.8|20375|20407.8|20397|20313.3|20302.5|467
1584687000000|2020-03-20 06:50:00|20386.3|20375.5|20387.8|20377|20418.3|20407.5|20376.8|20366|227
1584687300000|2020-03-20 06:55:00|20387.3|20376.5|20426.8|20416|20441.3|20430.5|20385.8|20375|273
1584687600000|2020-03-20 07:00:00|20426.1|20416.7|20355.6|20346.2|20467.1|20457.7|20342.6|20333.2|663
1584687900000|2020-03-20 07:05:00|20360.6|20351.2|20335.1|20325.7|20363.6|20354.2|20289.6|20280.2|405
1584688200000|2020-03-20 07:10:00|20335.6|20326.2|20402.6|20393.2|20411.6|20402.2|20333.1|20323.7|443
1584688500000|2020-03-20 07:15:00|20401.1|20391.7|20419.6|20410.2|20429.6|20420.2|20380.1|20370.7|403
1584688800000|2020-03-20 07:20:00|20421.1|20411.7|20489.6|20480.2|20489.6|20480.2|20400.1|20390.7|377
1584689100000|2020-03-20 07:25:00|20490.6|20481.2|20557.6|20548.2|20569.1|20559.7|20482.6|20473.2|653
1584689400000|2020-03-20 07:30:00|20556.6|20547.2|20512.1|20502.7|20558.1|20548.7|20482.6|20473.2|647
1584689700000|2020-03-20 07:35:00|20508.6|20499.2|20506.6|20497.2|20543.1|20533.7|20486.1|20476.7|506
1584690000000|2020-03-20 07:40:00|20504.6|20495.2|20602.6|20593.2|20602.6|20593.2|20500.1|20490.7|370
1584690300000|2020-03-20 07:45:00|20603.1|20593.7|20578.1|20568.7|20624.6|20615.2|20578.1|20568.7|400
1584690600000|2020-03-20 07:50:00|20580.1|20570.7|20589.1|20579.7|20614.6|20605.2|20562.1|20552.7|338
1584690900000|2020-03-20 07:55:00|20587.6|20578.2|20605.1|20595.7|20612.1|20602.7|20584.6|20575.2|281
1584691200000|2020-03-20 08:00:00|20605.6|20596.2|20685.6|20677.2|20727.6|20719.2|20578.1|20568.7|892
1584691500000|2020-03-20 08:05:00|20685.1|20676.7|20804.1|20795.7|20826.1|20817.7|20674.6|20666.2|915
1584691800000|2020-03-20 08:10:00|20803.6|20795.2|21018.1|21009.7|21027.6|21019.2|20790.6|20782.2|1822
1584692100000|2020-03-20 08:15:00|21019.6|21011.2|20922.6|20914.2|21019.6|21011.2|20815.6|20807.2|1235
1584692400000|2020-03-20 08:20:00|20923.1|20914.7|20803.6|20795.2|20923.1|20914.7|20801.6|20793.2|661
1584692700000|2020-03-20 08:25:00|20803.1|20794.7|20830.6|20822.2|20891.6|20883.2|20803.1|20794.7|562
1584693000000|2020-03-20 08:30:00|20831.1|20822.7|20741.1|20732.7|20842.1|20833.7|20630.1|20621.7|1204
1584693300000|2020-03-20 08:35:00|20741.6|20733.2|20715.1|20706.7|20785.1|20776.7|20701.6|20693.2|466
1584693600000|2020-03-20 08:40:00|20714.6|20706.2|20671.6|20663.2|20741.6|20733.2|20635.1|20626.7|571
1584693900000|2020-03-20 08:45:00|20673.1|20664.7|20803.6|20795.2|20818.6|20810.2|20648.1|20639.7|652
1584694200000|2020-03-20 08:50:00|20798.1|20789.7|20792.6|20784.2|20872.1|20863.7|20748.6|20740.2|769
1584694500000|2020-03-20 08:55:00|20792.1|20783.7|20878.1|20869.7|20897.6|20889.2|20778.1|20769.7|706
1584694800000|2020-03-20 09:00:00|20876.6|20868.2|20856.1|20847.7|20941.1|20932.7|20839.1|20830.7|537
1584695100000|2020-03-20 09:05:00|20856.6|20848.2|20895.6|20887.2|20933.1|20924.7|20850.1|20841.7|467
1584695400000|2020-03-20 09:10:00|20886.6|20878.2|20898.1|20889.7|20960.6|20952.2|20838.1|20829.7|550
1584695700000|2020-03-20 09:15:00|20898.6|20890.2|20933.6|20925.2|20944.1|20935.7|20860.6|20852.2|505
1584696000000|2020-03-20 09:20:00|20936.1|20927.7|20893.6|20885.2|20946.1|20937.7|20875.6|20867.2|272
1584696300000|2020-03-20 09:25:00|20892.6|20884.2|20866.1|20857.7|20916.1|20907.7|20835.1|20826.7|397
1584696600000|2020-03-20 09:30:00|20865.1|20856.7|20861.6|20853.2|20885.6|20877.2|20843.1|20834.7|288
1584696900000|2020-03-20 09:35:00|20860.1|20851.7|20824.6|20816.2|20867.6|20859.2|20783.6|20775.2|439
1584697200000|2020-03-20 09:40:00|20825.6|20817.2|20832.1|20823.7|20873.1|20864.7|20813.1|20804.7|618
1584697500000|2020-03-20 09:45:00|20831.6|20823.2|20846.1|20837.7|20896.6|20888.2|20826.6|20818.2|297
1584697800000|2020-03-20 09:50:00|20846.6|20838.2|20925.6|20917.2|20961.1|20952.7|20839.1|20830.7|462
1584698100000|2020-03-20 09:55:00|20924.6|20916.2|20927.1|20918.7|20955.1|20946.7|20909.1|20900.7|163
1584698400000|2020-03-20 10:00:00|20926.6|20918.2|20933.1|20924.7|20949.6|20941.2|20898.6|20890.2|165
1584698700000|2020-03-20 10:05:00|20932.1|20923.7|21001.6|20993.2|21005.1|20996.7|20924.1|20915.7|300
1584699000000|2020-03-20 10:10:00|21001.1|20992.7|20910.6|20902.2|21005.1|20996.7|20910.6|20902.2|619
1584699300000|2020-03-20 10:15:00|20909.6|20901.2|20852.6|20844.2|20929.6|20921.2|20837.6|20829.2|445
1584699600000|2020-03-20 10:20:00|20849.6|20841.2|20856.1|20847.7|20863.1|20854.7|20796.1|20787.7|411
1584699900000|2020-03-20 10:25:00|20856.6|20848.2|20783.1|20774.7|20857.6|20849.2|20772.6|20764.2|337
1584700200000|2020-03-20 10:30:00|20782.6|20774.2|20753.1|20744.7|20787.6|20779.2|20696.6|20688.2|983
1584700500000|2020-03-20 10:35:00|20754.1|20745.7|20805.6|20797.2|20812.6|20804.2|20740.1|20731.7|332
1584700800000|2020-03-20 10:40:00|20805.1|20796.7|20715.6|20707.2|20809.6|20801.2|20714.6|20706.2|577
1584701100000|2020-03-20 10:45:00|20716.6|20708.2|20712.1|20703.7|20719.1|20710.7|20654.1|20645.7|469
1584701400000|2020-03-20 10:50:00|20711.1|20702.7|20708.1|20699.7|20748.6|20740.2|20689.6|20681.2|413
1584701700000|2020-03-20 10:55:00|20709.6|20701.2|20729.1|20720.7|20758.6|20750.2|20688.1|20679.7|253
1584702000000|2020-03-20 11:00:00|20723.6|20715.2|20669.6|20661.2|20723.6|20715.2|20635.6|20627.2|617
1584702300000|2020-03-20 11:05:00|20670.1|20661.7|20638.6|20630.2|20670.1|20661.7|20602.1|20593.7|558
1584702600000|2020-03-20 11:10:00|20637.6|20629.2|20584.1|20575.7|20645.1|20636.7|20569.1|20560.7|708
1584702900000|2020-03-20 11:15:00|20582.1|20573.7|20510.6|20502.2|20582.1|20573.7|20501.1|20492.7|858
1584703200000|2020-03-20 11:20:00|20511.6|20503.2|20402.1|20393.7|20513.6|20505.2|20402.1|20393.7|992
1584703500000|2020-03-20 11:25:00|20402.6|20394.2|20463.1|20454.7|20511.1|20502.7|20383.6|20375.2|1008
1584703800000|2020-03-20 11:30:00|20462.6|20454.2|20548.6|20540.2|20582.1|20573.7|20458.6|20450.2|895
1584704100000|2020-03-20 11:35:00|20548.1|20539.7|20486.6|20478.2|20548.1|20539.7|20429.1|20420.7|643
1584704400000|2020-03-20 11:40:00|20485.1|20476.7|20479.1|20470.7|20533.6|20525.2|20472.6|20464.2|287
1584704700000|2020-03-20 11:45:00|20479.6|20471.2|20492.6|20484.2|20548.1|20539.7|20463.1|20454.7|337
1584705000000|2020-03-20 11:50:00|20493.6|20485.2|20568.1|20559.7|20608.1|20599.7|20493.6|20485.2|667
1584705300000|2020-03-20 11:55:00|20569.1|20560.7|20569.6|20561.2|20607.1|20598.7|20546.1|20537.7|457
1584705600000|2020-03-20 12:00:00|20571.6|20563.2|20633.6|20625.2|20675.6|20667.2|20562.6|20554.2|788
1584705900000|2020-03-20 12:05:00|20633.1|20624.7|20623.6|20615.2|20679.6|20671.2|20602.6|20594.2|453
1584706200000|2020-03-20 12:10:00|20623.1|20614.7|20557.6|20549.2|20664.6|20656.2|20490.1|20481.7|694
1584706500000|2020-03-20 12:15:00|20559.6|20551.2|20461.6|20453.2|20559.6|20551.2|20455.6|20447.2|681
1584706800000|2020-03-20 12:20:00|20462.1|20453.7|20469.1|20460.7|20542.6|20534.2|20457.6|20449.2|821
1584707100000|2020-03-20 12:25:00|20480.6|20472.2|20255.1|20246.7|20501.1|20492.7|20252.6|20244.2|1086
1584707400000|2020-03-20 12:30:00|20254.6|20246.2|20342.1|20333.7|20362.1|20353.7|20251.6|20243.2|927
1584707700000|2020-03-20 12:35:00|20343.1|20334.7|20308.6|20300.2|20404.1|20395.7|20293.6|20285.2|559
1584708000000|2020-03-20 12:40:00|20313.6|20305.2|20318.1|20309.7|20393.6|20385.2|20287.1|20278.7|565
1584708300000|2020-03-20 12:45:00|20320.6|20312.2|20239.6|20231.2|20342.6|20334.2|20233.6|20225.2|606
1584708600000|2020-03-20 12:50:00|20238.6|20230.2|20298.6|20290.2|20301.6|20293.2|20202.1|20193.7|681
1584708900000|2020-03-20 12:55:00|20300.1|20291.7|20229.1|20220.7|20301.1|20292.7|20223.1|20214.7|328
1584709200000|2020-03-20 13:00:00|20225.1|20216.7|20342.1|20333.7|20346.1|20337.7|20218.6|20210.2|727
1584709500000|2020-03-20 13:05:00|20341.6|20333.2|20320.6|20312.2|20348.6|20340.2|20301.6|20293.2|472
1584709800000|2020-03-20 13:10:00|20304.6|20296.2|20321.6|20313.2|20331.1|20322.7|20259.1|20250.7|501
1584710100000|2020-03-20 13:15:00|20321.1|20312.7|20202.6|20194.2|20321.1|20312.7|20165.6|20157.2|1187
1584710400000|2020-03-20 13:20:00|20210.6|20202.2|20243.1|20234.7|20278.6|20270.2|20205.1|20196.7|617
1584710700000|2020-03-20 13:25:00|20242.6|20234.2|20347.1|20338.7|20392.6|20384.2|20211.6|20203.2|1378
1584711000000|2020-03-20 13:30:00|20344.1|20335.7|20341.2|20333.6|20344.1|20336.1|20192.7|20185.1|4221
1584711300000|2020-03-20 13:35:00|20340.2|20332.6|20127.2|20119.6|20461.7|20454.1|20122.7|20115.1|4565
1584711600000|2020-03-20 13:40:00|20129.7|20122.1|19971.7|19964.1|20154.7|20147.1|19909.7|19902.1|5326
1584711900000|2020-03-20 13:45:00|19977.2|19969.6|20010.2|20002.6|20070.2|20062.6|19893.2|19885.6|3793
1584712200000|2020-03-20 13:50:00|20006.7|19999.1|20158.7|20151.1|20202.2|20194.6|19956.7|19949.1|2509
1584712500000|2020-03-20 13:55:00|20159.2|20151.6|20137.7|20130.1|20223.2|20215.6|20069.2|20061.6|2858
1584712800000|2020-03-20 14:00:00|20129.2|20121.6|20284.7|20277.1|20301.7|20294.1|20117.7|20110.1|3465
1584713100000|2020-03-20 14:05:00|20283.2|20275.6|20164.7|20157.1|20306.2|20298.6|20107.7|20100.1|2985
1584713400000|2020-03-20 14:10:00|20162.2|20154.6|20168.7|20161.1|20244.7|20237.1|20128.2|20120.6|2522
1584713700000|2020-03-20 14:15:00|20166.2|20158.6|20193.2|20185.6|20259.7|20252.1|20164.7|20157.1|2081
1584714000000|2020-03-20 14:20:00|20188.7|20181.1|20311.7|20304.1|20321.7|20314.1|20137.2|20129.6|2197
1584714300000|2020-03-20 14:25:00|20314.7|20307.1|20308.2|20300.6|20352.2|20344.6|20266.7|20259.1|1913
1584714600000|2020-03-20 14:30:00|20308.7|20301.1|20425.2|20417.6|20425.7|20418.1|20308.7|20301.1|2890
1584714900000|2020-03-20 14:35:00|20429.7|20422.1|20395.7|20388.1|20429.7|20422.1|20344.7|20337.1|4024
1584715200000|2020-03-20 14:40:00|20391.7|20384.1|20327.1|20319.5|20436.7|20429.1|20306.1|20298.5|4872
1584715500000|2020-03-20 14:45:00|20326.1|20318.5|20377.1|20370.5|20400.6|20394|20249.1|20241.5|5575
1584715800000|2020-03-20 14:50:00|20377.6|20371|20471.6|20465|20486.1|20479.5|20371.6|20365|3594
1584716100000|2020-03-20 14:55:00|20474.1|20467.5|20495.1|20488.5|20507.6|20501|20439.6|20433|4048
1584716400000|2020-03-20 15:00:00|20489.1|20482.5|20442.6|20436|20534.1|20527.5|20425.1|20418.5|4908
1584716700000|2020-03-20 15:05:00|20442.1|20435.5|20477.6|20471|20503.1|20496.5|20367.1|20360.5|2974
1584717000000|2020-03-20 15:10:00|20477.1|20470.5|20446.6|20440|20548.1|20541.5|20441.6|20435|2787
1584717300000|2020-03-20 15:15:00|20444.1|20437.5|20283.1|20276.5|20471.1|20464.5|20273.6|20267|3302
1584717600000|2020-03-20 15:20:00|20281.6|20275|20016.6|20010|20288.6|20282|20015.1|20008.5|5977
1584717900000|2020-03-20 15:25:00|20011.1|20004.5|20093.6|20087|20151.6|20145|19995.6|19989|2925
1584718200000|2020-03-20 15:30:00|20094.6|20088|20123.6|20117|20184.6|20178|20026.1|20019.5|2478
1584718500000|2020-03-20 15:35:00|20121.1|20114.5|20143.6|20137|20218.1|20211.5|20062.6|20056|2006
1584718800000|2020-03-20 15:40:00|20139.1|20132.5|20133.1|20126.5|20211.1|20204.5|20099.1|20092.5|1547
1584719100000|2020-03-20 15:45:00|20132.6|20126|20163.1|20156.5|20186.1|20179.5|20074.6|20068|1322
1584719400000|2020-03-20 15:50:00|20165.1|20158.5|20113.1|20106.5|20209.6|20203|20070.6|20064|1151
1584719700000|2020-03-20 15:55:00|20112.6|20106|20122.1|20115.5|20187.1|20180.5|20109.1|20102.5|1158
1584720000000|2020-03-20 16:00:00|20119.1|20112.5|20062.1|20055.5|20170.6|20164|20048.6|20042|973
1584720300000|2020-03-20 16:05:00|20058.6|20052|19902.6|19896|20073.6|20067|19895.6|19889|3000
1584720600000|2020-03-20 16:10:00|19900.1|19893.5|19990.1|19983.5|20026.6|20020|19900.1|19893.5|2672
1584720900000|2020-03-20 16:15:00|19988.1|19981.5|19915.1|19908.5|20020.1|20013.5|19901.1|19894.5|2296
1584721200000|2020-03-20 16:20:00|19914.6|19908|19849.6|19843|19957.6|19951|19804.6|19798|2772
1584721500000|2020-03-20 16:25:00|19852.6|19846|19792.1|19785.5|19858.6|19852|19716.6|19710|3516
1584721800000|2020-03-20 16:30:00|19796.6|19790|19913.6|19907|19930.6|19924|19764.6|19758|3343
1584722100000|2020-03-20 16:35:00|19913.1|19906.5|19857.1|19850.5|19918.6|19912|19840.6|19834|2038
1584722400000|2020-03-20 16:40:00|19857.6|19851|19871.6|19865|19911.6|19905|19784.1|19777.5|1746
1584722700000|2020-03-20 16:45:00|19872.6|19866|19936.6|19930|19990.1|19983.5|19851.6|19845|1931
1584723000000|2020-03-20 16:50:00|19936.1|19929.5|20009.6|20003|20036.6|20030|19936.1|19929.5|1334
1584723300000|2020-03-20 16:55:00|20007.6|20001|19941.1|19934.5|20080.6|20074|19937.6|19931|2049
1584723600000|2020-03-20 17:00:00|19938.1|19931.5|19996.1|19989.5|20099.1|20092.5|19914.6|19908|1783
1584723900000|2020-03-20 17:05:00|19994.6|19988|20055.1|20048.5|20069.1|20062.5|19981.1|19974.5|831
1584724200000|2020-03-20 17:10:00|20056.1|20049.5|19950.6|19944|20123.6|20117|19950.6|19944|1639
1584724500000|2020-03-20 17:15:00|19955.6|19949|19987.6|19981|20055.1|20048.5|19931.1|19924.5|1691
1584724800000|2020-03-20 17:20:00|19988.6|19982|19900.1|19893.5|20009.6|20003|19898.1|19891.5|1401
1584725100000|2020-03-20 17:25:00|19902.6|19896|19881.6|19875|19924.1|19917.5|19840.6|19834|2016
1584725400000|2020-03-20 17:30:00|19882.1|19875.5|19901.1|19894.5|19969.6|19963|19866.1|19859.5|903
1584725700000|2020-03-20 17:35:00|19902.6|19896|19913.1|19906.5|19944.1|19937.5|19799.6|19793|1390
1584726000000|2020-03-20 17:40:00|19912.6|19906|19893.1|19886.5|19957.6|19951|19842.6|19836|1155
1584726300000|2020-03-20 17:45:00|19893.6|19887|19862.1|19855.5|19957.6|19951|19862.1|19855.5|873
1584726600000|2020-03-20 17:50:00|19859.1|19852.5|19885.1|19878.5|19936.1|19929.5|19858.6|19852|719
1584726900000|2020-03-20 17:55:00|19885.6|19879|19937.1|19930.5|19937.6|19931|19871.6|19865|593
1584727200000|2020-03-20 18:00:00|19939.6|19933|19905.6|19899|19953.6|19947|19868.6|19862|942
1584727500000|2020-03-20 18:05:00|19906.1|19899.5|19943.1|19936.5|20008.1|20001.5|19895.1|19888.5|1171
1584727800000|2020-03-20 18:10:00|19943.6|19937|19840.1|19833.5|19969.6|19963|19840.1|19833.5|947
1584728100000|2020-03-20 18:15:00|19841.6|19835|19765.1|19758.5|19842.6|19836|19736.6|19730|1442
1584728400000|2020-03-20 18:20:00|19765.6|19759|19699.1|19692.5|19844.6|19838|19692.1|19685.5|1385
1584728700000|2020-03-20 18:25:00|19696.6|19690|19654.6|19648|19720.6|19714|19594.1|19587.5|2749
1584729000000|2020-03-20 18:30:00|19656.1|19649.5|19580.1|19573.5|19718.1|19711.5|19572.1|19565.5|1776
1584729300000|2020-03-20 18:35:00|19578.6|19572|19568.6|19562|19651.1|19644.5|19506.6|19500|2634
1584729600000|2020-03-20 18:40:00|19566.1|19559.5|19552.1|19545.5|19601.1|19594.5|19504.6|19498|2145
1584729900000|2020-03-20 18:45:00|19559.1|19552.5|19587.6|19581|19669.6|19663|19546.1|19539.5|1604
1584730200000|2020-03-20 18:50:00|19597.6|19591|19449.1|19442.5|19644.6|19638|19448.6|19442|1713
1584730500000|2020-03-20 18:55:00|19449.6|19443|19419.1|19412.5|19490.1|19483.5|19346.1|19339.5|2178
1584730800000|2020-03-20 19:00:00|19424.6|19418|19380.1|19373.5|19505.1|19498.5|19343.1|19336.5|2025
1584731100000|2020-03-20 19:05:00|19383.1|19376.5|19407.1|19400.5|19470.6|19464|19361.6|19355|1722
1584731400000|2020-03-20 19:10:00|19406.6|19400|19421.6|19415|19493.6|19487|19363.1|19356.5|2008
1584731700000|2020-03-20 19:15:00|19426.6|19420|19277.1|19270.5|19458.6|19452|19268.6|19262|2354
1584732000000|2020-03-20 19:20:00|19271.1|19264.5|19355.1|19348.5|19382.6|19376|19270.6|19264|2101
1584732300000|2020-03-20 19:25:00|19356.6|19350|19574.1|19567.5|19661.1|19654.5|19340.6|19334|3615
1584732600000|2020-03-20 19:30:00|19578.6|19572|19673.6|19667|19695.6|19689|19539.1|19532.5|3597
1584732900000|2020-03-20 19:35:00|19675.6|19669|19476.6|19468|19675.6|19669|19437.1|19428.5|1819
1584733200000|2020-03-20 19:40:00|19475.6|19467|19438.6|19430|19590.6|19582|19408.1|19399.5|2081
1584733500000|2020-03-20 19:45:00|19440.1|19431.5|19320.1|19311.5|19502.6|19494|19318.6|19310|1804
1584733800000|2020-03-20 19:50:00|19314.6|19306|19268.6|19259|19319.6|19311|19202.1|19193.5|4194
1584734100000|2020-03-20 19:55:00|19271.1|19261.5|19176.6|19167|19285.1|19275.5|19103.6|19094|6688
1584734400000|2020-03-20 20:00:00|19177.7|19165.9|19140.2|19128.4|19295.7|19283.9|19119.2|19107.4|2844
1584734700000|2020-03-20 20:05:00|19140.7|19128.9|19176.2|19164.4|19200.2|19188.4|19136.7|19124.9|1356
1584735000000|2020-03-20 20:10:00|19179.7|19167.9|19162.1|19134.5|19196.2|19184.4|19117.7|19105.9|847
1584735300000|2020-03-20 20:15:00|19162.5|19134.9|19140.7|19113.1|19164.7|19137.1|19140.7|19113.1|0
1584735600000|2020-03-20 20:20:00|19139.6|19112|19120.5|19092.9|19140.4|19112.8|19119.7|19092.1|0
1584735900000|2020-03-20 20:25:00|19120.6|19093|19117.3|19089.7|19126.7|19099.1|19070.6|19043|0
1584736200000|2020-03-20 20:30:00|19128.7|19116.9|19100.7|19088.9|19152.7|19140.9|18999.7|18987.9|901
1584736500000|2020-03-20 20:35:00|19107.7|19095.9|19001.7|18989.9|19107.7|19095.9|19000.7|18988.9|202
1584736800000|2020-03-20 20:40:00|19008.7|18996.9|18998.7|18986.9|19037.7|19025.9|18994.7|18982.9|285
1584737100000|2020-03-20 20:45:00|19011.7|18999.9|18999.7|18987.9|19032.7|19020.9|18991.7|18979.9|243
1584737400000|2020-03-20 20:50:00|18996.7|18984.9|18963.7|18951.9|19055.7|19043.9|18959.7|18947.9|556
1584737700000|2020-03-20 20:55:00|18965.7|18953.9|19026.6|18999|19039.7|19027.9|18954.7|18942.9|268
1584914400000|2020-03-22 22:00:00|18543.7|18531.9|18198.7|18184.9|18543.7|18531.9|18198.7|18184.9|1612
1584914700000|2020-03-22 22:05:00|18216.7|18202.9|18216.7|18202.9|18216.7|18202.9|18216.7|18202.9|61
1584915000000|2020-03-22 22:10:00|||||||||12
1584915300000|2020-03-22 22:15:00|||||||||21
1584915600000|2020-03-22 22:20:00|||||||||8
1584915900000|2020-03-22 22:25:00|||||||||4
1584916200000|2020-03-22 22:30:00|||||||||42
1584916500000|2020-03-22 22:35:00|||||||||38
1584917100000|2020-03-22 22:45:00|||||||||3
1584917400000|2020-03-22 22:50:00|||||||||2
1584917700000|2020-03-22 22:55:00|||||||||20
1584918000000|2020-03-22 23:00:00|||||||||2
1584920100000|2020-03-22 23:35:00|18224.7|18210.9|18483.7|18469.9|18526.7|18512.9|18216.7|18202.9|1434
1584920400000|2020-03-22 23:40:00|18477.7|18463.9|18293.7|18279.9|18628.7|18614.9|18254.7|18240.9|1361
1584920700000|2020-03-22 23:45:00|18290.7|18276.9|18300.7|18286.9|18332.7|18318.9|18231.7|18217.9|564
1584921000000|2020-03-22 23:50:00|18306.7|18292.9|18381.7|18367.9|18460.7|18446.9|18305.7|18291.9|571
1584921300000|2020-03-22 23:55:00|18382.7|18368.9|18320.7|18306.9|18458.7|18444.9|18320.7|18306.9|395
1584921600000|2020-03-23 00:00:00|18336.7|18322.9|18426.7|18412.9|18461.7|18447.9|18319.7|18305.9|524
1584921900000|2020-03-23 00:05:00|18422.7|18408.9|18413.7|18399.9|18456.7|18442.9|18349.7|18335.9|339
1584922200000|2020-03-23 00:10:00|18406.7|18392.9|18362.7|18348.9|18445.7|18431.9|18348.7|18334.9|300
1584922500000|2020-03-23 00:15:00|18363.7|18349.9|18270.7|18256.9|18363.7|18349.9|18216.7|18202.9|630
1584922800000|2020-03-23 00:20:00|18264.7|18250.9|18363.7|18349.9|18392.7|18378.9|18216.7|18202.9|745
1584923100000|2020-03-23 00:25:00|18361.7|18347.9|18382.7|18368.9|18405.7|18391.9|18330.7|18316.9|341
1584923400000|2020-03-23 00:30:00|18375.7|18361.9|18384.7|18370.9|18410.7|18396.9|18298.7|18284.9|329
1584923700000|2020-03-23 00:35:00|18370.7|18356.9|18300.7|18286.9|18374.7|18360.9|18216.7|18202.9|643
1584924000000|2020-03-23 00:40:00|18314.7|18300.9|18287.7|18273.9|18359.7|18345.9|18274.7|18260.9|238
1584924300000|2020-03-23 00:45:00|18283.7|18269.9|18332.7|18318.9|18343.7|18329.9|18271.7|18257.9|286
1584924600000|2020-03-23 00:50:00|18325.7|18311.9|18329.7|18315.9|18354.7|18340.9|18294.7|18280.9|475
1584924900000|2020-03-23 00:55:00|18324.7|18310.9|18242.7|18228.9|18330.7|18316.9|18216.7|18202.9|600
1584925200000|2020-03-23 01:00:00|18260.7|18246.9|18239.7|18225.9|18271.7|18257.9|18223.7|18209.9|239
1584925500000|2020-03-23 01:05:00|18248.7|18234.9|18216.7|18202.9|18248.7|18234.9|18216.7|18202.9|301
1584925800000|2020-03-23 01:10:00|18221.7|18207.9|18254.7|18240.9|18265.7|18251.9|18216.7|18202.9|234
1584926100000|2020-03-23 01:15:00|18256.7|18242.9|18238.7|18224.9|18280.7|18266.9|18224.7|18210.9|228
1584926400000|2020-03-23 01:20:00|18237.7|18223.9|18226.7|18212.9|18247.7|18233.9|18217.7|18203.9|222
1584926700000|2020-03-23 01:25:00|18231.7|18217.9|18240.7|18226.9|18254.7|18240.9|18216.7|18202.9|217
1584927000000|2020-03-23 01:30:00|18237.7|18223.9|18341.7|18327.9|18342.7|18328.9|18236.7|18222.9|385
1584927300000|2020-03-23 01:35:00|18331.7|18317.9|18374.7|18360.9|18392.7|18378.9|18306.7|18292.9|270
1584927600000|2020-03-23 01:40:00|18378.7|18364.9|18340.7|18326.9|18378.7|18364.9|18316.7|18302.9|286
1584927900000|2020-03-23 01:45:00|18345.7|18331.9|18357.7|18343.9|18383.7|18369.9|18282.7|18268.9|210
1584928200000|2020-03-23 01:50:00|18359.7|18345.9|18365.7|18351.9|18371.7|18357.9|18309.7|18295.9|189
1584928500000|2020-03-23 01:55:00|18371.7|18357.9|18375.7|18361.9|18385.7|18371.9|18324.7|18310.9|193
1584928800000|2020-03-23 02:00:00|18374.7|18360.9|18318.7|18304.9|18376.7|18362.9|18315.7|18301.9|280
1584929100000|2020-03-23 02:05:00|18323.7|18309.9|18320.7|18306.9|18361.7|18347.9|18281.7|18267.9|216
1584929400000|2020-03-23 02:10:00|18304.7|18290.9|18328.7|18314.9|18360.7|18346.9|18292.7|18278.9|203
1584929700000|2020-03-23 02:15:00|18325.7|18311.9|18265.7|18251.9|18325.7|18311.9|18265.7|18251.9|238
1584930000000|2020-03-23 02:20:00|18261.7|18247.9|18216.7|18202.9|18261.7|18247.9|18216.7|18202.9|484
1584930300000|2020-03-23 02:25:00|18222.7|18208.9|18268.7|18254.9|18277.7|18263.9|18218.7|18204.9|258
1584930600000|2020-03-23 02:30:00|18262.7|18248.9|18289.7|18275.9|18340.7|18326.9|18229.7|18215.9|322
1584930900000|2020-03-23 02:35:00|18298.7|18284.9|18319.7|18305.9|18333.7|18319.9|18298.7|18284.9|182
1584931200000|2020-03-23 02:40:00|18312.7|18298.9|18297.7|18283.9|18330.7|18316.9|18274.7|18260.9|171
1584931500000|2020-03-23 02:45:00|18298.7|18284.9|18328.7|18314.9|18361.7|18347.9|18290.7|18276.9|207
1584931800000|2020-03-23 02:50:00|18334.7|18320.9|18322.7|18308.9|18349.7|18335.9|18315.7|18301.9|156
1584932100000|2020-03-23 02:55:00|18319.7|18305.9|18357.7|18343.9|18357.7|18343.9|18318.7|18304.9|180
1584932400000|2020-03-23 03:00:00|18350.7|18336.9|18552.7|18538.9|18552.7|18538.9|18350.7|18336.9|753
1584932700000|2020-03-23 03:05:00|18554.7|18540.9|18464.7|18450.9|18561.7|18547.9|18416.7|18402.9|433
1584933000000|2020-03-23 03:10:00|18454.7|18440.9|18426.7|18412.9|18462.7|18448.9|18400.7|18386.9|154
1584933300000|2020-03-23 03:15:00|18422.7|18408.9|18457.7|18443.9|18457.7|18443.9|18409.7|18395.9|154
1584933600000|2020-03-23 03:20:00|18458.7|18444.9|18528.7|18514.9|18539.7|18525.9|18457.7|18443.9|301
1584933900000|2020-03-23 03:25:00|18529.7|18515.9|18480.7|18466.9|18574.7|18560.9|18479.7|18465.9|490
1584934200000|2020-03-23 03:30:00|18491.7|18477.9|18457.7|18443.9|18504.7|18490.9|18423.7|18409.9|343
1584934500000|2020-03-23 03:35:00|18452.7|18438.9|18433.7|18419.9|18489.7|18475.9|18433.7|18419.9|232
1584934800000|2020-03-23 03:40:00|18432.7|18418.9|18367.7|18353.9|18446.7|18432.9|18357.7|18343.9|278
1584935100000|2020-03-23 03:45:00|18370.7|18356.9|18379.7|18365.9|18417.7|18403.9|18356.7|18342.9|230
1584935400000|2020-03-23 03:50:00|18385.7|18371.9|18380.7|18366.9|18442.7|18428.9|18360.7|18346.9|240
1584935700000|2020-03-23 03:55:00|18385.7|18371.9|18363.7|18349.9|18385.7|18371.9|18346.7|18332.9|217
1584936000000|2020-03-23 04:00:00|18360.7|18346.9|18380.7|18366.9|18389.7|18375.9|18338.7|18324.9|195
1584936300000|2020-03-23 04:05:00|18384.7|18370.9|18371.7|18357.9|18409.7|18395.9|18360.7|18346.9|273
1584936600000|2020-03-23 04:10:00|18375.7|18361.9|18394.7|18380.9|18433.7|18419.9|18371.7|18357.9|179
1584936900000|2020-03-23 04:15:00|18398.7|18384.9|18415.7|18401.9|18419.7|18405.9|18398.7|18384.9|96
1584937200000|2020-03-23 04:20:00|18416.7|18402.9|18402.7|18388.9|18421.7|18407.9|18391.7|18377.9|150
1584937500000|2020-03-23 04:25:00|18411.7|18397.9|18340.7|18326.9|18411.7|18397.9|18318.7|18304.9|207
1584937800000|2020-03-23 04:30:00|18335.7|18321.9|18373.7|18359.9|18381.7|18367.9|18328.7|18314.9|123
1584938100000|2020-03-23 04:35:00|18378.7|18364.9|18385.7|18371.9|18396.7|18382.9|18352.7|18338.9|131
1584938400000|2020-03-23 04:40:00|18386.7|18372.9|18408.7|18394.9|18418.7|18404.9|18344.7|18330.9|168
1584938700000|2020-03-23 04:45:00|18419.7|18405.9|18409.7|18395.9|18423.7|18409.9|18395.7|18381.9|58
1584939000000|2020-03-23 04:50:00|18416.7|18402.9|18445.7|18431.9|18457.7|18443.9|18401.7|18387.9|127
1584939300000|2020-03-23 04:55:00|18437.7|18423.9|18470.7|18456.9|18495.7|18481.9|18417.7|18403.9|179
1584939600000|2020-03-23 05:00:00|18479.7|18465.9|18427.7|18413.9|18492.7|18478.9|18419.7|18405.9|407
1584939900000|2020-03-23 05:05:00|18429.7|18415.9|18354.7|18340.9|18440.7|18426.9|18354.7|18340.9|208
1584940200000|2020-03-23 05:10:00|18360.7|18346.9|18251.7|18237.9|18370.7|18356.9|18233.7|18219.9|596
1584940500000|2020-03-23 05:15:00|18253.7|18239.9|18251.7|18237.9|18291.7|18277.9|18230.7|18216.9|509
1584940800000|2020-03-23 05:20:00|18244.7|18230.9|18271.7|18257.9|18289.7|18275.9|18221.7|18207.9|299
1584941100000|2020-03-23 05:25:00|18269.7|18255.9|18229.7|18215.9|18292.7|18278.9|18218.7|18204.9|227
1584941400000|2020-03-23 05:30:00|18232.7|18218.9|18317.7|18303.9|18336.7|18322.9|18232.7|18218.9|258
1584941700000|2020-03-23 05:35:00|18320.7|18306.9|18334.7|18320.9|18356.7|18342.9|18307.7|18293.9|236
1584942000000|2020-03-23 05:40:00|18336.7|18322.9|18355.7|18341.9|18368.7|18354.9|18313.7|18299.9|156
1584942300000|2020-03-23 05:45:00|18349.7|18335.9|18391.7|18377.9|18400.7|18386.9|18331.7|18317.9|197
1584942600000|2020-03-23 05:50:00|18389.7|18375.9|18382.7|18368.9|18422.7|18408.9|18359.7|18345.9|164
1584942900000|2020-03-23 05:55:00|18375.7|18361.9|18428.7|18414.9|18431.7|18417.9|18370.7|18356.9|224
1584943200000|2020-03-23 06:00:00|18431.7|18417.9|18366.7|18352.9|18431.7|18417.9|18356.7|18342.9|215
1584943500000|2020-03-23 06:05:00|18370.7|18356.9|18440.7|18426.9|18470.7|18456.9|18370.7|18356.9|211
1584943800000|2020-03-23 06:10:00|18441.7|18427.9|18451.7|18437.9|18485.7|18471.9|18436.7|18422.9|380
1584944100000|2020-03-23 06:15:00|18454.7|18440.9|18472.7|18458.9|18472.7|18458.9|18440.7|18426.9|158
1584944400000|2020-03-23 06:20:00|18475.7|18461.9|18491.7|18477.9|18565.7|18551.9|18468.7|18454.9|584
1584944700000|2020-03-23 06:25:00|18483.7|18469.9|18460.7|18446.9|18504.7|18490.9|18443.7|18429.9|281
1584945000000|2020-03-23 06:30:00|18459.7|18445.9|18457.7|18443.9|18494.7|18480.9|18435.7|18421.9|241
1584945300000|2020-03-23 06:35:00|18464.7|18450.9|18473.7|18459.9|18498.7|18484.9|18464.7|18450.9|122
1584945600000|2020-03-23 06:40:00|18471.7|18457.9|18425.7|18411.9|18478.7|18464.9|18422.7|18408.9|175
1584945900000|2020-03-23 06:45:00|18430.7|18416.9|18472.7|18458.9|18473.7|18459.9|18427.7|18413.9|94
1584946200000|2020-03-23 06:50:00|18467.7|18453.9|18478.7|18464.9|18494.7|18480.9|18454.7|18440.9|128
1584946500000|2020-03-23 06:55:00|18477.7|18463.9|18498.7|18484.9|18505.7|18491.9|18435.7|18421.9|148
1584946800000|2020-03-23 07:00:00|18498|18485.6|18597|18584.6|18606|18593.6|18498|18485.6|771
1584947100000|2020-03-23 07:05:00|18601|18588.6|18542|18529.6|18603|18590.6|18485|18472.6|508
1584947400000|2020-03-23 07:10:00|18539|18526.6|18609|18596.6|18634|18621.6|18539|18526.6|566
1584947700000|2020-03-23 07:15:00|18610|18597.6|18543|18530.6|18641|18628.6|18530|18517.6|464
1584948000000|2020-03-23 07:20:00|18544|18531.6|18461|18448.6|18582|18569.6|18454|18441.6|491
1584948300000|2020-03-23 07:25:00|18454|18441.6|18485|18472.6|18518|18505.6|18454|18441.6|268
1584948600000|2020-03-23 07:30:00|18490|18477.6|18377|18364.6|18500|18487.6|18343|18330.6|543
1584948900000|2020-03-23 07:35:00|18383|18370.6|18407|18394.6|18408|18395.6|18340|18327.6|395
1584949200000|2020-03-23 07:40:00|18397|18384.6|18359|18346.6|18462|18449.6|18358|18345.6|327
1584949500000|2020-03-23 07:45:00|18357|18344.6|18316|18303.6|18401|18388.6|18303|18290.6|441
1584949800000|2020-03-23 07:50:00|18318|18305.6|18373|18360.6|18432|18419.6|18312|18299.6|451
1584950100000|2020-03-23 07:55:00|18364|18351.6|18444|18431.6|18454|18441.6|18340|18327.6|296
1584950400000|2020-03-23 08:00:00|18445|18432.6|18409|18398.6|18528|18515.6|18403|18392.6|606
1584950700000|2020-03-23 08:05:00|18400|18389.6|18507|18496.6|18518|18507.6|18377|18366.6|670
1584951000000|2020-03-23 08:10:00|18508.5|18498.1|18415|18404.6|18515.5|18505.1|18402|18391.6|360
1584951300000|2020-03-23 08:15:00|18414|18403.6|18415.5|18405.1|18450|18439.6|18332.5|18322.1|741
1584951600000|2020-03-23 08:20:00|18418.5|18408.1|18330.5|18320.1|18435|18424.6|18324.5|18314.1|395
1584951900000|2020-03-23 08:25:00|18331.5|18321.1|18451.5|18441.1|18452|18441.6|18331.5|18321.1|378
1584952200000|2020-03-23 08:30:00|18456|18445.6|18454|18443.6|18470.5|18460.1|18385|18374.6|323
1584952500000|2020-03-23 08:35:00|18454.5|18444.1|18419.5|18409.1|18505.5|18495.1|18398.5|18388.1|482
1584952800000|2020-03-23 08:40:00|18419|18408.6|18459|18448.6|18471.5|18461.1|18419|18408.6|222
1584953100000|2020-03-23 08:45:00|18459.5|18449.1|18457|18446.6|18510|18499.6|18453|18442.6|461
1584953400000|2020-03-23 08:50:00|18456.5|18446.1|18440|18429.6|18494|18483.6|18400.5|18390.1|307
1584953700000|2020-03-23 08:55:00|18439.5|18429.1|18418|18407.6|18471|18460.6|18399|18388.6|118
1584954000000|2020-03-23 09:00:00|18422|18411.6|18551.5|18541.1|18554|18543.6|18409.5|18399.1|527
1584954300000|2020-03-23 09:05:00|18551|18540.6|18552.5|18542.1|18579.5|18569.1|18505|18494.6|332
1584954600000|2020-03-23 09:10:00|18553|18542.6|18468.5|18458.1|18553.5|18543.1|18467.5|18457.1|327
1584954900000|2020-03-23 09:15:00|18469|18458.6|18532|18521.6|18534.5|18524.1|18433|18422.6|305
1584955200000|2020-03-23 09:20:00|18531.5|18521.1|18496|18485.6|18583|18572.6|18479.5|18469.1|446
1584955500000|2020-03-23 09:25:00|18496.5|18486.1|18474.5|18464.1|18499|18488.6|18427|18416.6|402
1584955800000|2020-03-23 09:30:00|18479|18468.6|18546|18535.6|18568.5|18558.1|18479|18468.6|258
1584956100000|2020-03-23 09:35:00|18545.5|18535.1|18565.5|18555.1|18573.5|18563.1|18520|18509.6|463
1584956400000|2020-03-23 09:40:00|18557|18546.6|18565.5|18555.1|18569.5|18559.1|18532|18521.6|250
1584956700000|2020-03-23 09:45:00|18566|18555.6|18646|18635.6|18691.5|18681.1|18558.5|18548.1|968
1584957000000|2020-03-23 09:50:00|18649|18638.6|18641|18630.6|18651.5|18641.1|18575.5|18565.1|357
1584957300000|2020-03-23 09:55:00|18640.5|18630.1|18594.5|18584.1|18646.5|18636.1|18590|18579.6|243
1584957600000|2020-03-23 10:00:00|18595|18584.6|18576|18565.6|18598|18587.6|18550|18539.6|272
1584957900000|2020-03-23 10:05:00|18575.5|18565.1|18641.5|18631.1|18670.5|18660.1|18575.5|18565.1|313
1584958200000|2020-03-23 10:10:00|18646|18635.6|18603.5|18593.1|18665.5|18655.1|18598|18587.6|214
1584958500000|2020-03-23 10:15:00|18604.5|18594.1|18565|18554.6|18617.5|18607.1|18557|18546.6|301
1584958800000|2020-03-23 10:20:00|18563.5|18553.1|18572|18561.6|18610|18599.6|18558|18547.6|368
1584959100000|2020-03-23 10:25:00|18571.5|18561.1|18620.5|18610.1|18646.5|18636.1|18564|18553.6|251
1584959400000|2020-03-23 10:30:00|18621|18610.6|18680.5|18670.1|18682.5|18672.1|18618|18607.6|254
1584959700000|2020-03-23 10:35:00|18679.5|18669.1|18723.5|18713.1|18741.5|18731.1|18662|18651.6|431
1584960000000|2020-03-23 10:40:00|18724|18713.6|18698.5|18688.1|18741.5|18731.1|18686.5|18676.1|367
1584960300000|2020-03-23 10:45:00|18696|18685.6|18763.5|18753.1|18767.5|18757.1|18696|18685.6|558
1584960600000|2020-03-23 10:50:00|18762|18751.6|18741.5|18731.1|18774.5|18764.1|18723|18712.6|310
1584960900000|2020-03-23 10:55:00|18741|18730.6|18738|18727.6|18771.5|18761.1|18734.5|18724.1|284
1584961200000|2020-03-23 11:00:00|18745|18734.6|18688|18677.6|18750|18739.6|18674|18663.6|696
1584961500000|2020-03-23 11:05:00|18687.5|18677.1|18687.5|18677.1|18710.5|18700.1|18648.5|18638.1|530
1584961800000|2020-03-23 11:10:00|18684.5|18674.1|18689|18678.6|18709|18698.6|18660|18649.6|526
1584962100000|2020-03-23 11:15:00|18689.5|18679.1|18649|18638.6|18695.5|18685.1|18645.5|18635.1|749
1584962400000|2020-03-23 11:20:00|18649.5|18639.1|18660|18649.6|18672.5|18662.1|18632|18621.6|687
1584962700000|2020-03-23 11:25:00|18661.5|18651.1|18601|18590.6|18663|18652.6|18585.5|18575.1|1113
1584963000000|2020-03-23 11:30:00|18601.5|18591.1|18519|18508.6|18609|18598.6|18519|18508.6|1080
1584963300000|2020-03-23 11:35:00|18521|18510.6|18454.5|18444.1|18545.5|18535.1|18443.5|18433.1|819
1584963600000|2020-03-23 11:40:00|18454|18443.6|18503.5|18493.1|18526|18515.6|18452|18441.6|571
1584963900000|2020-03-23 11:45:00|18503|18492.6|18532.5|18522.1|18557.5|18547.1|18503|18492.6|522
1584964200000|2020-03-23 11:50:00|18530|18519.6|18540|18529.6|18579|18568.6|18508.5|18498.1|630
1584964500000|2020-03-23 11:55:00|18540.5|18530.1|18556.5|18546.1|18576|18565.6|18520.5|18510.1|285
1584964800000|2020-03-23 12:00:00|18555.5|18545.1|19054|19043.6|19055.5|19045.1|18548|18537.6|3578
1584965100000|2020-03-23 12:05:00|19056.5|19046.1|19093.5|19083.1|19118|19107.6|18915.5|18905.1|1823
1584965400000|2020-03-23 12:10:00|19094|19083.6|19296.5|19286.1|19381|19370.6|19084.5|19074.1|3052
1584965700000|2020-03-23 12:15:00|19298|19287.6|19567|19556.6|19694|19683.6|19295|19284.6|3491
1584966000000|2020-03-23 12:20:00|19568|19557.6|19790.5|19780.1|19929|19918.6|19563.5|19553.1|3213
1584966300000|2020-03-23 12:25:00|19791|19780.6|19585.5|19575.1|19849.5|19839.1|19487|19476.6|2392
1584966600000|2020-03-23 12:30:00|19585|19574.6|19411.5|19401.1|19587.5|19577.1|19336|19325.6|2443
1584966900000|2020-03-23 12:35:00|19407|19396.6|19424.5|19414.1|19468|19457.6|19278.5|19268.1|1345
1584967200000|2020-03-23 12:40:00|19428.5|19418.1|19540|19529.6|19614.5|19604.1|19419|19408.6|1956
1584967500000|2020-03-23 12:45:00|19538|19527.6|19545.5|19535.1|19564.5|19554.1|19468|19457.6|815
1584967800000|2020-03-23 12:50:00|19546|19535.6|19585|19574.6|19588|19577.6|19460.5|19450.1|638
1584968100000|2020-03-23 12:55:00|19582|19571.6|19593|19582.6|19674.5|19664.1|19558.5|19548.1|1196
1584968400000|2020-03-23 13:00:00|19592.5|19582.1|19654.5|19644.1|19673.5|19663.1|19562|19551.6|728
1584968700000|2020-03-23 13:05:00|19654|19643.6|19511.5|19501.1|19654|19643.6|19511.5|19501.1|879
1584969000000|2020-03-23 13:10:00|19528|19517.6|19415.5|19405.1|19546.5|19536.1|19377|19366.6|1575
1584969300000|2020-03-23 13:15:00|19415|19404.6|19352|19341.6|19482.5|19472.1|19327.5|19317.1|1239
1584969600000|2020-03-23 13:20:00|19350.5|19340.1|19248|19237.6|19352|19341.6|19206|19195.6|1957
1584969900000|2020-03-23 13:25:00|19247.5|19237.1|19028|19017.6|19252|19241.6|19028|19017.6|1743
1584970200000|2020-03-23 13:30:00|19040|19029.6|18956.1|18946.5|19066.6|19057|18771.6|18762|8932
1584970500000|2020-03-23 13:35:00|18954.1|18944.5|18597.1|18587.5|18999.1|18989.5|18515.1|18505.5|7367
1584970800000|2020-03-23 13:40:00|18599.6|18590|18684.1|18674.5|18757.1|18747.5|18586.1|18576.5|4529
1584971100000|2020-03-23 13:45:00|18677.6|18668|18854.1|18844.5|18900.6|18891|18594.1|18584.5|4453
1584971400000|2020-03-23 13:50:00|18852.1|18842.5|18865.3|18855.7|18954.3|18944.7|18766.1|18756.5|3359
1584971700000|2020-03-23 13:55:00|18866.3|18856.7|18973.3|18963.7|18989.8|18980.2|18857.3|18847.7|2942
1584972000000|2020-03-23 14:00:00|18971.8|18962.2|18829.3|18819.7|18996.3|18986.7|18739.8|18730.2|2819
1584972300000|2020-03-23 14:05:00|18829.8|18820.2|18918.3|18908.7|18954.3|18944.7|18829.8|18820.2|1950
1584972600000|2020-03-23 14:10:00|18918.8|18909.2|19025.8|19016.2|19102.3|19092.7|18918.8|18909.2|3472
1584972900000|2020-03-23 14:15:00|19026.8|19017.2|18806.8|18797.2|19065.8|19056.2|18795.8|18786.2|4363
1584973200000|2020-03-23 14:20:00|18808.3|18798.7|18945.3|18935.7|18965.8|18956.2|18798.3|18788.7|3843
1584973500000|2020-03-23 14:25:00|18944.8|18935.2|18939.8|18930.2|18990.8|18981.2|18836.8|18827.2|2806
1584973800000|2020-03-23 14:30:00|18943.3|18933.7|18919.8|18910.2|18992.8|18983.2|18839.8|18830.2|2966
1584974100000|2020-03-23 14:35:00|18920.8|18911.2|18881.3|18871.7|18942.8|18933.2|18785.3|18775.7|2672
1584974400000|2020-03-23 14:40:00|18880.3|18870.7|18923.3|18913.7|19027.3|19017.7|18825.8|18816.2|3160
1584974700000|2020-03-23 14:45:00|18925.8|18916.2|18845.8|18836.2|18926.8|18917.2|18795.8|18786.2|2274
1584975000000|2020-03-23 14:50:00|18846.3|18836.7|18752.8|18743.2|18898.3|18888.7|18721.8|18712.2|2532
1584975300000|2020-03-23 14:55:00|18752.3|18742.7|18653.8|18644.2|18753.3|18743.7|18633.8|18624.2|2793
1584975600000|2020-03-23 15:00:00|18654.8|18645.2|18740.8|18731.2|18759.8|18750.2|18612.8|18603.2|3108
1584975900000|2020-03-23 15:05:00|18742.3|18732.7|18701.3|18691.7|18750.8|18741.2|18642.8|18633.2|1872
1584976200000|2020-03-23 15:10:00|18706.3|18696.7|18638.5|18628.9|18787.3|18777.7|18615|18605.4|2556
1584976500000|2020-03-23 15:15:00|18635.5|18625.9|18570.5|18560.9|18665.5|18655.9|18540.5|18530.9|3058
1584976800000|2020-03-23 15:20:00|18572.5|18562.9|18489|18479.4|18574|18564.4|18473|18463.4|3066
1584977100000|2020-03-23 15:25:00|18486|18476.4|18401.5|18391.9|18537|18527.4|18393.5|18383.9|2158
1584977400000|2020-03-23 15:30:00|18411|18401.4|18423.5|18413.9|18518.5|18508.9|18393|18383.4|2456
1584977700000|2020-03-23 15:35:00|18415|18405.4|18364|18354.4|18482.5|18472.9|18355|18345.4|2506
1584978000000|2020-03-23 15:40:00|18367|18357.4|18245.5|18235.9|18404.5|18394.9|18232.5|18222.9|3108
1584978300000|2020-03-23 15:45:00|18246|18236.4|18298|18288.4|18332.5|18322.9|18223|18213.4|2469
1584978600000|2020-03-23 15:50:00|18299.5|18289.9|18354|18344.4|18414.5|18404.9|18268|18258.4|2152
1584978900000|2020-03-23 15:55:00|18351.5|18341.9|18409|18399.4|18422|18412.4|18296.5|18286.9|1419
1584979200000|2020-03-23 16:00:00|18408.5|18398.9|18485.5|18475.9|18542.5|18532.9|18381.5|18371.9|1897
1584979500000|2020-03-23 16:05:00|18483|18473.4|18365.5|18355.9|18519|18509.4|18361.5|18351.9|1812
1584979800000|2020-03-23 16:10:00|18368.5|18358.9|18383.5|18373.9|18425.5|18415.9|18316.5|18306.9|2343
1584980100000|2020-03-23 16:15:00|18384|18374.4|18600.5|18590.9|18672.5|18662.9|18360.5|18350.9|3132
1584980400000|2020-03-23 16:20:00|18604|18594.4|18654.5|18644.9|18730|18720.4|18573.5|18563.9|2908
1584980700000|2020-03-23 16:25:00|18661.5|18651.9|18599|18589.4|18685.5|18675.9|18549|18539.4|2718
1584981000000|2020-03-23 16:30:00|18603|18593.4|18595|18585.4|18614.5|18604.9|18481.5|18471.9|2337
1584981300000|2020-03-23 16:35:00|18586.5|18576.9|18656|18646.4|18689.5|18679.9|18520.5|18510.9|1866
1584981600000|2020-03-23 16:40:00|18656.5|18646.9|18777.5|18767.9|18794.5|18784.9|18637.5|18627.9|2402
1584981900000|2020-03-23 16:45:00|18779.5|18769.9|18951|18941.4|18976|18966.4|18714.5|18704.9|2881
1584982200000|2020-03-23 16:50:00|18949.5|18939.9|18907|18897.4|18985|18975.4|18856.5|18846.9|2390
1584982500000|2020-03-23 16:55:00|18907.5|18897.9|18989|18979.4|19059.5|19049.9|18885.5|18875.9|2292
1584982800000|2020-03-23 17:00:00|18993.5|18983.9|18816|18806.4|18994.5|18984.9|18810.5|18800.9|2615
1584983100000|2020-03-23 17:05:00|18815.5|18805.9|18879.5|18869.9|18923.5|18913.9|18803.5|18793.9|2567
1584983400000|2020-03-23 17:10:00|18879|18869.4|19078|19068.4|19125.5|19115.9|18875.5|18865.9|3404
1584983700000|2020-03-23 17:15:00|19077|19067.4|19014.5|19004.9|19087.5|19077.9|18948|18938.4|2319
1584984000000|2020-03-23 17:20:00|19014|19004.4|18969|18959.4|19056.5|19046.9|18894|18884.4|2155
1584984300000|2020-03-23 17:25:00|18968.5|18958.9|18833|18823.4|18971.5|18961.9|18824|18814.4|1764
1584984600000|2020-03-23 17:30:00|18833.5|18823.9|18810.5|18800.9|18833.5|18823.9|18706|18696.4|2655
1584984900000|2020-03-23 17:35:00|18814|18804.4|18687.5|18677.9|18814.5|18804.9|18664|18654.4|2082
1584985200000|2020-03-23 17:40:00|18688|18678.4|18652.5|18642.9|18804.5|18794.9|18635|18625.4|2145
1584985500000|2020-03-23 17:45:00|18658|18648.4|18928|18918.4|18958|18948.4|18658|18648.4|2328
1584985800000|2020-03-23 17:50:00|18927.5|18917.9|18821|18811.4|18943.5|18933.9|18778.5|18768.9|2092
1584986100000|2020-03-23 17:55:00|18820|18810.4|18613|18603.4|18820|18810.4|18527|18517.4|3540
1584986400000|2020-03-23 18:00:00|18622|18612.4|18566|18556.4|18625.5|18615.9|18453|18443.4|3043
1584986700000|2020-03-23 18:05:00|18566.5|18556.9|18494|18484.4|18679|18669.4|18490.5|18480.9|2260
1584987000000|2020-03-23 18:10:00|18493.5|18483.9|18541|18531.4|18605.5|18595.9|18479.5|18469.9|2141
1584987300000|2020-03-23 18:15:00|18540.5|18530.9|18506.5|18496.9|18647|18637.4|18504|18494.4|2097
1584987600000|2020-03-23 18:20:00|18502|18492.4|18518.5|18508.9|18544.5|18534.9|18415|18405.4|2635
1584987900000|2020-03-23 18:25:00|18518|18508.4|18648.5|18638.9|18700|18690.4|18464|18454.4|1962
1584988200000|2020-03-23 18:30:00|18650|18640.4|18548.5|18538.9|18664.5|18654.9|18524|18514.4|1739
1584988500000|2020-03-23 18:35:00|18548|18538.4|18548.5|18538.9|18625.5|18615.9|18488|18478.4|1774
1584988800000|2020-03-23 18:40:00|18547.5|18537.9|18638|18628.4|18681.5|18671.9|18538.5|18528.9|2271
1584989100000|2020-03-23 18:45:00|18644.5|18634.9|18749.5|18739.9|18769|18759.4|18534|18524.4|1983
1584989400000|2020-03-23 18:50:00|18748.5|18738.9|18583|18573.4|18748.5|18738.9|18548|18538.4|1466
1584989700000|2020-03-23 18:55:00|18583.5|18573.9|18537|18527.4|18645.5|18635.9|18520|18510.4|1092
1584990000000|2020-03-23 19:00:00|18541.5|18531.9|18588.5|18578.9|18612.5|18602.9|18463.5|18453.9|2202
1584990300000|2020-03-23 19:05:00|18590.5|18580.9|18464|18454.4|18608|18598.4|18462|18452.4|1700
1584990600000|2020-03-23 19:10:00|18464.5|18454.9|18453|18443.4|18485.5|18475.9|18410.5|18400.9|2061
1584990900000|2020-03-23 19:15:00|18452.5|18442.9|18419.5|18409.9|18485|18475.4|18399.5|18389.9|1587
1584991200000|2020-03-23 19:20:00|18420.5|18410.9|18348|18338.4|18423.5|18413.9|18314|18304.4|2208
1584991500000|2020-03-23 19:25:00|18350.5|18340.9|18350.5|18340.9|18411|18401.4|18304|18294.4|1647
1584991800000|2020-03-23 19:30:00|18343.5|18333.9|18319|18309.4|18384.5|18374.9|18288.5|18278.9|1652
1584992100000|2020-03-23 19:35:00|18315|18305.4|18399.5|18389.9|18474|18464.4|18275.5|18265.9|2277
1584992400000|2020-03-23 19:40:00|18408.5|18398.9|18474|18464.4|18542.5|18532.9|18354|18344.4|1656
1584992700000|2020-03-23 19:45:00|18475|18465.4|18442|18432.4|18567|18557.4|18442|18432.4|1804
1584993000000|2020-03-23 19:50:00|18445|18435.4|18759|18749.4|18763|18753.4|18426.5|18416.9|4347
1584993300000|2020-03-23 19:55:00|18766.5|18756.9|18596|18586.4|18815.5|18805.9|18570|18560.4|5091
1584993600000|2020-03-23 20:00:00|18597.1|18585.3|18538.1|18526.3|18600.6|18588.8|18475.1|18463.3|3370
1584993900000|2020-03-23 20:05:00|18537.6|18525.8|18544.6|18532.8|18545.6|18533.8|18463.1|18451.3|937
1584994200000|2020-03-23 20:10:00|18541.1|18529.3|18644.1|18616.5|18669.6|18657.8|18527.1|18515.3|1325
1584994500000|2020-03-23 20:15:00|18644.2|18616.6|18558|18530.4|18644.2|18616.6|18555|18527.4|0
1584994800000|2020-03-23 20:20:00|18558.1|18530.5|18563.9|18536.3|18564.6|18537|18547.9|18520.3|0
1584995100000|2020-03-23 20:25:00|18560.7|18533.1|18565.1|18537.5|18582.3|18554.7|18557.1|18529.5|0
1584995400000|2020-03-23 20:30:00|18586.3|18558.7|18542.6|18530.8|18635.6|18623.8|18529.6|18517.8|526
1584995700000|2020-03-23 20:35:00|18545.6|18533.8|18658.6|18646.8|18658.6|18646.8|18536.6|18524.8|319
1584996000000|2020-03-23 20:40:00|18659.6|18647.8|18681.6|18669.8|18713.6|18701.8|18659.6|18647.8|208
1584996300000|2020-03-23 20:45:00|18674.6|18662.8|18616.6|18604.8|18678.6|18666.8|18580.6|18568.8|346
1584996600000|2020-03-23 20:50:00|18612.6|18600.8|18593.6|18581.8|18624.6|18612.8|18588.6|18576.8|152
1584996900000|2020-03-23 20:55:00|18594.6|18582.8|18596.7|18569.1|18610.6|18598.8|18570.6|18558.8|154
1584997200000|2020-03-23 21:00:00|18596.9|18569.3|18604.4|18576.8|18626.4|18598.8|18591.4|18563.8|0
1584997500000|2020-03-23 21:05:00|18602.9|18575.3|18622.4|18594.8|18634|18606.4|18598.1|18570.5|0
1584997800000|2020-03-23 21:10:00|18622.8|18595.2|18632.5|18604.9|18643.8|18616.2|18615.1|18587.5|0
1584998100000|2020-03-23 21:15:00|18632.6|18605|18627.6|18600|18633.6|18606|18618|18590.4|0
1584998400000|2020-03-23 21:20:00|18625.2|18597.6|18624.9|18597.3|18634.8|18607.2|18621.5|18593.9|0
1584998700000|2020-03-23 21:25:00|18625.4|18597.8|18648.2|18620.6|18648.2|18620.6|18625.4|18597.8|0
1584999000000|2020-03-23 21:30:00|18648.9|18621.3|18668.3|18640.7|18668.3|18640.7|18648.3|18620.7|0
1584999300000|2020-03-23 21:35:00|18668.4|18640.8|18720.5|18692.9|18720.7|18693.1|18668.1|18640.5|0
1584999600000|2020-03-23 21:40:00|18714.7|18687.1|18725.5|18697.9|18727.4|18699.8|18683.3|18655.7|0
1584999900000|2020-03-23 21:45:00|18725.2|18697.6|18742.4|18714.8|18742.4|18714.8|18717.5|18689.9|0
1585000200000|2020-03-23 21:50:00|18743.7|18716.1|18714|18686.4|18746.8|18719.2|18701.7|18674.1|0
1585000500000|2020-03-23 21:55:00|18714.3|18686.7|18707.6|18680|18717.4|18689.8|18699|18671.4|0
1585000800000|2020-03-23 22:00:00|18738.6|18695.8|18784.1|18772.3|18900.6|18888.8|18727.6|18695.8|633
1585001100000|2020-03-23 22:05:00|18784.6|18772.8|18892.6|18880.8|18966.6|18954.8|18773.6|18761.8|411
1585001400000|2020-03-23 22:10:00|18892.1|18880.3|18852.1|18840.3|18939.6|18927.8|18773.6|18761.8|332
1585001700000|2020-03-23 22:15:00|18864.1|18852.3|18863.6|18851.8|19005.6|18993.8|18841.6|18829.8|389
1585002000000|2020-03-23 22:20:00|18862.1|18850.3|18852.6|18840.8|18881.6|18869.8|18781.1|18769.3|236
1585002300000|2020-03-23 22:25:00|18852.1|18840.3|18950.6|18938.8|18951.6|18939.8|18837.1|18825.3|181
1585002600000|2020-03-23 22:30:00|18950.1|18938.3|18921.6|18909.8|18951.1|18939.3|18838.1|18826.3|265
1585002900000|2020-03-23 22:35:00|18922.1|18910.3|18893.6|18881.8|18949.1|18937.3|18885.1|18873.3|157
1585003200000|2020-03-23 22:40:00|18894.1|18882.3|18929.6|18917.8|18956.1|18944.3|18885.1|18873.3|126
1585003500000|2020-03-23 22:45:00|18929.1|18917.3|18908.6|18896.8|18960.1|18948.3|18895.1|18883.3|199
1585003800000|2020-03-23 22:50:00|18907.6|18895.8|18916.6|18904.8|18938.6|18926.8|18889.1|18877.3|54
1585004100000|2020-03-23 22:55:00|18916.1|18904.3|18944.1|18932.3|18966.6|18954.8|18877.6|18865.8|239
1585004400000|2020-03-23 23:00:00|18943.1|18931.3|19003.6|18991.8|19008.1|18996.3|18922.6|18910.8|316
1585004700000|2020-03-23 23:05:00|18997.1|18985.3|19084.6|19072.8|19094.6|19082.8|18958.1|18946.3|494
1585005000000|2020-03-23 23:10:00|19084.1|19072.3|19046.6|19034.8|19116.1|19104.3|19033.1|19021.3|577
1585005300000|2020-03-23 23:15:00|19047.1|19035.3|19105.1|19093.3|19148.1|19136.3|19047.1|19035.3|541
1585005600000|2020-03-23 23:20:00|19109.1|19097.3|19083.6|19071.8|19120.6|19108.8|19081.6|19069.8|217
1585005900000|2020-03-23 23:25:00|19084.1|19072.3|18980.6|18968.8|19094.1|19082.3|18980.1|18968.3|317
1585006200000|2020-03-23 23:30:00|18979.1|18967.3|19040.1|19028.3|19040.1|19028.3|18935.6|18923.8|638
1585006500000|2020-03-23 23:35:00|19040.6|19028.8|18968.1|18956.3|19040.6|19028.8|18966.6|18954.8|210
1585006800000|2020-03-23 23:40:00|18967.6|18955.8|18987.1|18975.3|19013.6|19001.8|18965.1|18953.3|329
1585007100000|2020-03-23 23:45:00|18987.6|18975.8|18889.1|18877.3|18990.6|18978.8|18882.1|18870.3|917
1585007400000|2020-03-23 23:50:00|18889.6|18877.8|18877.1|18865.3|18922.6|18910.8|18870.1|18858.3|723
1585007700000|2020-03-23 23:55:00|18878.6|18866.8|18871.6|18859.8|18932.1|18920.3|18855.1|18843.3|428
1585008000000|2020-03-24 00:00:00|18870.6|18858.8|18880.1|18868.3|18892.6|18880.8|18854.6|18842.8|359
1585008300000|2020-03-24 00:05:00|18879.6|18867.8|18837.6|18825.8|18892.1|18880.3|18834.6|18822.8|276
1585008600000|2020-03-24 00:10:00|18837.1|18825.3|18871.1|18859.3|18884.1|18872.3|18773.6|18761.8|496
1585008900000|2020-03-24 00:15:00|18871.6|18859.8|18907.1|18895.3|18944.1|18932.3|18863.1|18851.3|431
1585009200000|2020-03-24 00:20:00|18906.6|18894.8|18987.1|18975.3|18994.1|18982.3|18903.1|18891.3|257
1585009500000|2020-03-24 00:25:00|18987.6|18975.8|18963.6|18951.8|19006.1|18994.3|18956.6|18944.8|153
1585009800000|2020-03-24 00:30:00|18963.1|18951.3|18939.1|18927.3|18969.6|18957.8|18906.6|18894.8|284
1585010100000|2020-03-24 00:35:00|18939.6|18927.8|18859.6|18847.8|18958.1|18946.3|18859.6|18847.8|416
1585010400000|2020-03-24 00:40:00|18859.1|18847.3|18883.1|18871.3|18912.6|18900.8|18831.6|18819.8|263
1585010700000|2020-03-24 00:45:00|18883.6|18871.8|18879.6|18867.8|18950.6|18938.8|18860.1|18848.3|328
1585011000000|2020-03-24 00:50:00|18880.1|18868.3|18993.6|18981.8|19023.1|19011.3|18862.6|18850.8|456
1585011300000|2020-03-24 00:55:00|18994.6|18982.8|18976.6|18964.8|19013.1|19001.3|18956.6|18944.8|160
1585011600000|2020-03-24 01:00:00|18977.1|18965.3|19071.1|19059.3|19101.1|19089.3|18969.6|18957.8|424
1585011900000|2020-03-24 01:05:00|19070.6|19058.8|19109.1|19097.3|19136.1|19124.3|19051.6|19039.8|468
1585012200000|2020-03-24 01:10:00|19109.6|19097.8|19125.1|19113.3|19129.6|19117.8|19043.6|19031.8|554
1585012500000|2020-03-24 01:15:00|19125.6|19113.8|19087.1|19075.3|19179.6|19167.8|19087.1|19075.3|675
1585012800000|2020-03-24 01:20:00|19086.6|19074.8|19036.1|19024.3|19126.1|19114.3|19030.6|19018.8|333
1585013100000|2020-03-24 01:25:00|19037.1|19025.3|19052.1|19040.3|19095.6|19083.8|19022.1|19010.3|442
1585013400000|2020-03-24 01:30:00|19052.6|19040.8|19131.1|19119.3|19139.1|19127.3|19034.1|19022.3|323
1585013700000|2020-03-24 01:35:00|19131.6|19119.8|19193.1|19181.3|19207.6|19195.8|19124.6|19112.8|635
1585014000000|2020-03-24 01:40:00|19194.1|19182.3|19153.1|19141.3|19197.6|19185.8|19106.6|19094.8|473
1585014300000|2020-03-24 01:45:00|19153.6|19141.8|19179.6|19167.8|19186.6|19174.8|19132.1|19120.3|323
1585014600000|2020-03-24 01:50:00|19176.1|19164.3|19234.6|19222.8|19248.6|19236.8|19159.1|19147.3|448
1585014900000|2020-03-24 01:55:00|19239.6|19227.8|19301.1|19289.3|19317.1|19305.3|19208.6|19196.8|599
1585015200000|2020-03-24 02:00:00|19305.1|19293.3|19256.6|19244.8|19308.1|19296.3|19239.6|19227.8|621
1585015500000|2020-03-24 02:05:00|19256.1|19244.3|19197.1|19185.3|19288.6|19276.8|19190.1|19178.3|356
1585015800000|2020-03-24 02:10:00|19197.6|19185.8|19222.1|19210.3|19243.6|19231.8|19196.1|19184.3|261
1585016100000|2020-03-24 02:15:00|19222.6|19210.8|19233.6|19221.8|19296.6|19284.8|19213.1|19201.3|256
1585016400000|2020-03-24 02:20:00|19232.1|19220.3|19256.6|19244.8|19265.1|19253.3|19197.1|19185.3|251
1585016700000|2020-03-24 02:25:00|19260.6|19248.8|19298.1|19286.3|19356.1|19344.3|19227.1|19215.3|458
1585017000000|2020-03-24 02:30:00|19297.6|19285.8|19293.6|19281.8|19331.6|19319.8|19235.6|19223.8|381
1585017300000|2020-03-24 02:35:00|19291.1|19279.3|19333.1|19321.3|19394.1|19382.3|19288.6|19276.8|488
1585017600000|2020-03-24 02:40:00|19332.6|19320.8|19329.6|19317.8|19338.6|19326.8|19280.1|19268.3|344
1585017900000|2020-03-24 02:45:00|19330.1|19318.3|19360.6|19348.8|19372.1|19360.3|19329.6|19317.8|226
1585018200000|2020-03-24 02:50:00|19360.1|19348.3|19373.1|19361.3|19405.1|19393.3|19345.6|19333.8|332
1585018500000|2020-03-24 02:55:00|19375.6|19363.8|19348.6|19336.8|19381.1|19369.3|19348.6|19336.8|259
1585018800000|2020-03-24 03:00:00|19352.6|19340.8|19335.6|19323.8|19368.6|19356.8|19309.1|19297.3|342
1585019100000|2020-03-24 03:05:00|19336.1|19324.3|19319.1|19307.3|19344.1|19332.3|19306.6|19294.8|221
1585019400000|2020-03-24 03:10:00|19318.6|19306.8|19249.6|19237.8|19320.1|19308.3|19201.6|19189.8|617
1585019700000|2020-03-24 03:15:00|19248.1|19236.3|19240.1|19228.3|19278.6|19266.8|19202.1|19190.3|380
1585020000000|2020-03-24 03:20:00|19239.6|19227.8|19237.6|19225.8|19240.1|19228.3|19183.1|19171.3|307
1585020300000|2020-03-24 03:25:00|19238.1|19226.3|19264.6|19252.8|19278.6|19266.8|19225.1|19213.3|217
1585020600000|2020-03-24 03:30:00|19272.6|19260.8|19280.6|19268.8|19312.1|19300.3|19260.6|19248.8|273
1585020900000|2020-03-24 03:35:00|19281.1|19269.3|19127.1|19115.3|19282.1|19270.3|19111.1|19099.3|462
1585021200000|2020-03-24 03:40:00|19127.6|19115.8|19072.6|19060.8|19163.1|19151.3|19012.1|19000.3|507
1585021500000|2020-03-24 03:45:00|19072.1|19060.3|19096.1|19084.3|19115.1|19103.3|19011.1|18999.3|296
1585021800000|2020-03-24 03:50:00|19096.6|19084.8|19092.1|19080.3|19127.1|19115.3|19069.1|19057.3|366
1585022100000|2020-03-24 03:55:00|19092.6|19080.8|19107.6|19095.8|19148.1|19136.3|19064.1|19052.3|409
1585022400000|2020-03-24 04:00:00|19108.1|19096.3|19090.6|19078.8|19114.6|19102.8|19050.6|19038.8|234
1585022700000|2020-03-24 04:05:00|19091.1|19079.3|19110.6|19098.8|19149.1|19137.3|19065.6|19053.8|330
1585023000000|2020-03-24 04:10:00|19111.1|19099.3|19077.6|19065.8|19120.6|19108.8|19054.6|19042.8|184
1585023300000|2020-03-24 04:15:00|19078.1|19066.3|19136.1|19124.3|19144.1|19132.3|19070.6|19058.8|232
1585023600000|2020-03-24 04:20:00|19128.6|19116.8|19182.1|19170.3|19196.6|19184.8|19112.1|19100.3|355
1585023900000|2020-03-24 04:25:00|19183.1|19171.3|19202.1|19190.3|19219.6|19207.8|19172.6|19160.8|299
1585024200000|2020-03-24 04:30:00|19202.6|19190.8|19144.6|19132.8|19206.1|19194.3|19144.1|19132.3|172
1585024500000|2020-03-24 04:35:00|19145.1|19133.3|19159.6|19147.8|19172.6|19160.8|19117.1|19105.3|298
1585024800000|2020-03-24 04:40:00|19158.6|19146.8|19195.6|19183.8|19222.1|19210.3|19158.6|19146.8|181
1585025100000|2020-03-24 04:45:00|19195.1|19183.3|19183.1|19171.3|19201.1|19189.3|19145.1|19133.3|149
1585025400000|2020-03-24 04:50:00|19184.6|19172.8|19199.1|19187.3|19219.6|19207.8|19160.6|19148.8|141
1585025700000|2020-03-24 04:55:00|19199.6|19187.8|19239.6|19227.8|19265.6|19253.8|19191.6|19179.8|259
1585026000000|2020-03-24 05:00:00|19239.1|19227.3|19236.1|19224.3|19279.6|19267.8|19209.6|19197.8|345
1585026300000|2020-03-24 05:05:00|19235.6|19223.8|19300.6|19288.8|19323.1|19311.3|19229.6|19217.8|278
1585026600000|2020-03-24 05:10:00|19300.1|19288.3|19281.1|19269.3|19311.1|19299.3|19266.6|19254.8|246
1585026900000|2020-03-24 05:15:00|19281.6|19269.8|19319.6|19307.8|19339.1|19327.3|19266.6|19254.8|328
1585027200000|2020-03-24 05:20:00|19319.1|19307.3|19276.1|19264.3|19330.1|19318.3|19269.1|19257.3|257
1585027500000|2020-03-24 05:25:00|19278.1|19266.3|19272.1|19260.3|19280.6|19268.8|19217.1|19205.3|392
1585027800000|2020-03-24 05:30:00|19270.1|19258.3|19135.1|19123.3|19272.1|19260.3|19134.6|19122.8|381
1585028100000|2020-03-24 05:35:00|19135.6|19123.8|19111.6|19099.8|19171.6|19159.8|19085.6|19073.8|492
1585028400000|2020-03-24 05:40:00|19109.6|19097.8|19122.6|19110.8|19147.1|19135.3|19090.6|19078.8|236
1585028700000|2020-03-24 05:45:00|19122.1|19110.3|19175.6|19163.8|19182.6|19170.8|19121.1|19109.3|242
1585029000000|2020-03-24 05:50:00|19176.1|19164.3|19204.6|19192.8|19216.1|19204.3|19172.6|19160.8|165
1585029300000|2020-03-24 05:55:00|19204.1|19192.3|19219.1|19207.3|19254.6|19242.8|19180.6|19168.8|280
1585029600000|2020-03-24 06:00:00|19219.6|19207.8|19241.1|19229.3|19306.6|19294.8|19207.1|19195.3|491
1585029900000|2020-03-24 06:05:00|19241.6|19229.8|19316.1|19304.3|19320.1|19308.3|19228.1|19216.3|322
1585030200000|2020-03-24 06:10:00|19318.1|19306.3|19376.1|19364.3|19383.1|19371.3|19311.1|19299.3|474
1585030500000|2020-03-24 06:15:00|19374.6|19362.8|19440.1|19428.3|19455.6|19443.8|19369.6|19357.8|454
1585030800000|2020-03-24 06:20:00|19435.1|19423.3|19402.1|19390.3|19461.1|19449.3|19386.1|19374.3|430
1585031100000|2020-03-24 06:25:00|19402.6|19390.8|19479.6|19467.8|19482.1|19470.3|19402.6|19390.8|843
1585031400000|2020-03-24 06:30:00|19480.1|19468.3|19417.6|19405.8|19494.6|19482.8|19405.6|19393.8|573
1585031700000|2020-03-24 06:35:00|19417.1|19405.3|19378.1|19366.3|19430.6|19418.8|19349.6|19337.8|386
1585032000000|2020-03-24 06:40:00|19378.6|19366.8|19378.1|19366.3|19413.1|19401.3|19348.6|19336.8|259
1585032300000|2020-03-24 06:45:00|19377.6|19365.8|19359.6|19347.8|19432.1|19420.3|19358.6|19346.8|374
1585032600000|2020-03-24 06:50:00|19359.1|19347.3|19421.1|19409.3|19421.1|19409.3|19338.6|19326.8|322
1585032900000|2020-03-24 06:55:00|19420.1|19408.3|19418.6|19406.8|19441.1|19429.3|19401.1|19389.3|236
1585033200000|2020-03-24 07:00:00|19417.9|19407.5|19406.9|19396.5|19435.4|19425|19365.4|19355|653
1585033500000|2020-03-24 07:05:00|19406.4|19396|19435.4|19425|19448.4|19438|19374.4|19364|446
1585033800000|2020-03-24 07:10:00|19433.9|19423.5|19365.9|19355.5|19439.9|19429.5|19347.9|19337.5|432
1585034100000|2020-03-24 07:15:00|19365.4|19355|19354.4|19344|19399.9|19389.5|19303.4|19293|417
1585034400000|2020-03-24 07:20:00|19352.4|19342|19391.4|19381|19420.4|19410|19349.4|19339|409
1585034700000|2020-03-24 07:25:00|19390.9|19380.5|19423.9|19413.5|19437.9|19427.5|19386.4|19376|441
1585035000000|2020-03-24 07:30:00|19426.9|19416.5|19408.9|19398.5|19442.4|19432|19400.9|19390.5|307
1585035300000|2020-03-24 07:35:00|19408.4|19398|19417.9|19407.5|19430.4|19420|19397.9|19387.5|144
1585035600000|2020-03-24 07:40:00|19418.9|19408.5|19384.4|19374|19447.4|19437|19362.4|19352|459
1585035900000|2020-03-24 07:45:00|19383.9|19373.5|19400.9|19390.5|19428.9|19418.5|19383.9|19373.5|193
1585036200000|2020-03-24 07:50:00|19400.4|19390|19408.9|19398.5|19417.9|19407.5|19376.4|19366|362
1585036500000|2020-03-24 07:55:00|19409.4|19399|19418.9|19408.5|19422.9|19412.5|19371.4|19361|206
1585036800000|2020-03-24 08:00:00|19408.4|19398|19464.4|19454|19490.4|19480|19407.9|19397.5|1327
1585037100000|2020-03-24 08:05:00|19463.9|19453.5|19485.4|19475|19505.9|19495.5|19453.4|19443|549
1585037400000|2020-03-24 08:10:00|19486.4|19476|19497.4|19487|19511.4|19501|19469.4|19459|509
1585037700000|2020-03-24 08:15:00|19497.9|19487.5|19450.9|19440.5|19520.9|19510.5|19447.4|19437|717
1585038000000|2020-03-24 08:20:00|19449.9|19439.5|19394.4|19384|19479.9|19469.5|19338.9|19328.5|1033
1585038300000|2020-03-24 08:25:00|19394.9|19384.5|19342.9|19332.5|19408.4|19398|19339.9|19329.5|472
1585038600000|2020-03-24 08:30:00|19343.4|19333|19317.4|19307|19370.4|19360|19294.9|19284.5|704
1585038900000|2020-03-24 08:35:00|19318.4|19308|19397.4|19387|19399.4|19389|19298.4|19288|768
1585039200000|2020-03-24 08:40:00|19396.9|19386.5|19389.4|19379|19406.4|19396|19353.4|19343|565
1585039500000|2020-03-24 08:45:00|19388.9|19378.5|19395.4|19385|19423.9|19413.5|19375.9|19365.5|668
1585039800000|2020-03-24 08:50:00|19393.4|19383|19417.4|19407|19430.4|19420|19368.9|19358.5|567
1585040100000|2020-03-24 08:55:00|19417.9|19407.5|19443.9|19433.5|19445.9|19435.5|19409.4|19399|357
1585040400000|2020-03-24 09:00:00|19442.4|19432|19420.4|19410|19459.9|19449.5|19419.4|19409|506
1585040700000|2020-03-24 09:05:00|19417.4|19407|19458.9|19448.5|19467.4|19457|19401.4|19391|665
1585041000000|2020-03-24 09:10:00|19462.4|19452|19478.4|19468|19481.9|19471.5|19440.9|19430.5|374
1585041300000|2020-03-24 09:15:00|19477.4|19467|19451.9|19441.5|19502.9|19492.5|19444.4|19434|767
1585041600000|2020-03-24 09:20:00|19452.9|19442.5|19477.4|19467|19503.9|19493.5|19452.9|19442.5|491
1585041900000|2020-03-24 09:25:00|19477.9|19467.5|19500.4|19490|19514.4|19504|19467.9|19457.5|492
1585042200000|2020-03-24 09:30:00|19501.4|19491|19502.9|19492.5|19509.4|19499|19470.9|19460.5|396
1585042500000|2020-03-24 09:35:00|19503.4|19493|19549.9|19539.5|19552.4|19542|19479.4|19469|753
1585042800000|2020-03-24 09:40:00|||||||||38
1585043100000|2020-03-24 09:45:00|||||||||22
1585043400000|2020-03-24 09:50:00|||||||||2
1585047900000|2020-03-24 11:05:00|19507.9|19497.5|19492.9|19482.5|19507.9|19497.5|19481.9|19471.5|87
1585048200000|2020-03-24 11:10:00|19494.9|19484.5|19512.9|19502.5|19545.9|19535.5|19431.9|19421.5|666
1585048500000|2020-03-24 11:15:00|19514.9|19504.5|19432.9|19422.5|19531.9|19521.5|19412.9|19402.5|902
1585048800000|2020-03-24 11:20:00|19437.9|19427.5|19395.9|19385.5|19452.9|19442.5|19389.9|19379.5|798
1585049100000|2020-03-24 11:25:00|19398.9|19388.5|19481.9|19471.5|19484.9|19474.5|19398.9|19388.5|722
1585049400000|2020-03-24 11:30:00|19477.9|19467.5|19546.9|19536.5|19549.9|19539.5|19425.9|19415.5|764
1585049700000|2020-03-24 11:35:00|19549.9|19539.5|19549.9|19539.5|19549.9|19539.5|19549.9|19539.5|44
1585050000000|2020-03-24 11:40:00|19545.9|19535.5|19482.9|19472.5|19545.9|19535.5|19386.9|19376.5|1298
1585050300000|2020-03-24 11:45:00|19468.9|19458.5|19500.9|19490.5|19519.9|19509.5|19449.9|19439.5|434
1585050600000|2020-03-24 11:50:00|19501.9|19491.5|19522.9|19512.5|19539.9|19529.5|19501.9|19491.5|219
1585050900000|2020-03-24 11:55:00|19516.9|19506.5|19468.9|19458.5|19527.9|19517.5|19449.9|19439.5|416
1585051200000|2020-03-24 12:00:00|19478.9|19468.5|19432.9|19422.5|19485.9|19475.5|19428.9|19418.5|374
1585051500000|2020-03-24 12:05:00|19435.9|19425.5|19385.9|19375.5|19448.9|19438.5|19381.9|19371.5|552
1585051800000|2020-03-24 12:10:00|19390.9|19380.5|19352.9|19342.5|19410.9|19400.5|19352.9|19342.5|634
1585052100000|2020-03-24 12:15:00|19349.9|19339.5|19320.9|19310.5|19382.9|19372.5|19289.9|19279.5|937
1585052400000|2020-03-24 12:20:00|19321.9|19311.5|19400.9|19390.5|19438.9|19428.5|19310.9|19300.5|652
1585052700000|2020-03-24 12:25:00|19395.9|19385.5|19392.9|19382.5|19460.9|19450.5|19381.9|19371.5|448
1585053000000|2020-03-24 12:30:00|19395.9|19385.5|19362.9|19352.5|19418.9|19408.5|19343.9|19333.5|646
1585053300000|2020-03-24 12:35:00|19358.9|19348.5|19423.9|19413.5|19433.9|19423.5|19351.9|19341.5|561
1585053600000|2020-03-24 12:40:00|19416.9|19406.5|19351.9|19341.5|19423.9|19413.5|19336.9|19326.5|607
1585053900000|2020-03-24 12:45:00|19361.9|19351.5|19522.9|19512.5|19546.9|19536.5|19361.9|19351.5|1736
1585054200000|2020-03-24 12:50:00|19523.9|19513.5|19549.9|19539.5|19549.9|19539.5|19488.9|19478.5|628
1585054500000|2020-03-24 12:55:00|19547.9|19537.5|19549.9|19539.5|19549.9|19539.5|19525.9|19515.5|346
1585054800000|2020-03-24 13:00:00|19547.9|19537.5|19549.9|19539.5|19549.9|19539.5|19513.9|19503.5|579
1585055100000|2020-03-24 13:05:00|19543.9|19533.5|19549.9|19539.5|19549.9|19539.5|19523.9|19513.5|217
1585055400000|2020-03-24 13:10:00|||||||||7
1585055700000|2020-03-24 13:15:00|||||||||2
1585056000000|2020-03-24 13:20:00|||||||||2
1585056600000|2020-03-24 13:30:00|19549.5|19539.9|19862.5|19852.9|19862.5|19852.9|19549.5|19539.9|5987
1585056900000|2020-03-24 13:35:00|19860.5|19850.9|19817.5|19807.9|19984|19974.4|19735.5|19725.9|6349
1585057200000|2020-03-24 13:40:00|19820|19810.4|19726.5|19716.9|19843|19833.4|19694|19684.4|3548
1585057500000|2020-03-24 13:45:00|19727|19717.4|19779|19769.4|19818|19808.4|19705.5|19695.9|2451
1585057800000|2020-03-24 13:50:00|19778|19768.4|19885.8|19876.2|19908.8|19899.2|19762|19752.4|2688
1585058100000|2020-03-24 13:55:00|19894.3|19884.7|19782.3|19772.7|19907.8|19898.2|19760.8|19751.2|3210
1585058400000|2020-03-24 14:00:00|19781.8|19772.2|19786.3|19776.7|19846.3|19836.7|19733.8|19724.2|3186
1585058700000|2020-03-24 14:05:00|19785.8|19776.2|19832.3|19822.7|19881.3|19871.7|19785.3|19775.7|3407
1585059000000|2020-03-24 14:10:00|19829.3|19819.7|19907.3|19897.7|19909.8|19900.2|19775.8|19766.2|3594
1585059300000|2020-03-24 14:15:00|19911.3|19901.7|19973.3|19963.7|19996.8|19987.2|19895.3|19885.7|5174
1585059600000|2020-03-24 14:20:00|19973.8|19964.2|20040.3|20030.7|20041.3|20031.7|19935.3|19925.7|3791
1585059900000|2020-03-24 14:25:00|20039.8|20030.2|20052.3|20042.7|20118.3|20108.7|20021.3|20011.7|3023
1585060200000|2020-03-24 14:30:00|20052.8|20043.2|20015.3|20005.7|20066.8|20057.2|19980.3|19970.7|3084
1585060500000|2020-03-24 14:35:00|20014.8|20005.2|20016.8|20007.2|20042.3|20032.7|19970.3|19960.7|2841
1585060800000|2020-03-24 14:40:00|20017.3|20007.7|20034.3|20024.7|20069.3|20059.7|19962.8|19953.2|2271
1585061100000|2020-03-24 14:45:00|20033.3|20023.7|19955.8|19946.2|20067.8|20058.2|19948.8|19939.2|2788
1585061400000|2020-03-24 14:50:00|19958.3|19948.7|19970.3|19960.7|19998.8|19989.2|19941.3|19931.7|2189
1585061700000|2020-03-24 14:55:00|19969.8|19960.2|19946.8|19937.2|20018.3|20008.7|19930.8|19921.2|2360
1585062000000|2020-03-24 15:00:00|19947.3|19937.7|19939.8|19930.2|20006.3|19996.7|19937.3|19927.7|1749
1585062300000|2020-03-24 15:05:00|19940.3|19930.7|19883.3|19873.7|19957.3|19947.7|19849.3|19839.7|2605
1585062600000|2020-03-24 15:10:00|19883.6|19874|19985.1|19975.5|19994.1|19984.5|19863.1|19853.5|2694
1585062900000|2020-03-24 15:15:00|19985.6|19976|19989.1|19979.5|20017.6|20008|19926.1|19916.5|3148
1585063200000|2020-03-24 15:20:00|19984.6|19975|20000.6|19991|20053.6|20044|19967.6|19958|1878
1585063500000|2020-03-24 15:25:00|20001.1|19991.5|20039.6|20030|20075.6|20066|20001.1|19991.5|1935
1585063800000|2020-03-24 15:30:00|20041.6|20032|20043.1|20033.5|20066.1|20056.5|19990.1|19980.5|1799
1585064100000|2020-03-24 15:35:00|20044.1|20034.5|20126.6|20117|20133.1|20123.5|20043.6|20034|2985
1585064400000|2020-03-24 15:40:00|20127.1|20117.5|20136.6|20127|20179.6|20170|20090.6|20081|3403
1585064700000|2020-03-24 15:45:00|20137.6|20128|20104.1|20094.5|20197.6|20188|20083.1|20073.5|3039
1585065000000|2020-03-24 15:50:00|20105.1|20095.5|20151.6|20142|20181.6|20172|20066.6|20057|2162
1585065300000|2020-03-24 15:55:00|20155.1|20145.5|20247.1|20237.5|20249.6|20240|20151.1|20141.5|2522
1585065600000|2020-03-24 16:00:00|20245.6|20236|20250.1|20240.5|20267.1|20257.5|20209.6|20200|2397
1585065900000|2020-03-24 16:05:00|20250.6|20241|20198.6|20189|20268.6|20259|20179.6|20170|2327
1585066200000|2020-03-24 16:10:00|20198.1|20188.5|20195.6|20186|20233.1|20223.5|20170.1|20160.5|1401
1585066500000|2020-03-24 16:15:00|20195.1|20185.5|20257.6|20248|20267.6|20258|20175.6|20166|1435
1585066800000|2020-03-24 16:20:00|20254.6|20245|20305.6|20296|20315.6|20306|20240.1|20230.5|2283
1585067100000|2020-03-24 16:25:00|20305.1|20295.5|20381.6|20372|20386.6|20377|20301.6|20292|2915
1585067400000|2020-03-24 16:30:00|20380.6|20371|20380.1|20370.5|20388.6|20379|20322.6|20313|3058
1585067700000|2020-03-24 16:35:00|20383.1|20373.5|20426.1|20416.5|20445.1|20435.5|20352.6|20343|3026
1585068000000|2020-03-24 16:40:00|20426.6|20417|20420.1|20410.5|20433.1|20423.5|20361.6|20352|2321
1585068300000|2020-03-24 16:45:00|20418.1|20408.5|20341.6|20332|20419.6|20410|20314.1|20304.5|2460
1585068600000|2020-03-24 16:50:00|20343.6|20334|20324.6|20315|20364.1|20354.5|20290.1|20280.5|1565
1585068900000|2020-03-24 16:55:00|20325.6|20316|20214.6|20205|20355.6|20346|20212.1|20202.5|2108
1585069200000|2020-03-24 17:00:00|20215.1|20205.5|20201.6|20192|20290.6|20281|20201.6|20192|2452
1585069500000|2020-03-24 17:05:00|20201.1|20191.5|20120.6|20111|20208.1|20198.5|20100.6|20091|3163
1585069800000|2020-03-24 17:10:00|20120.1|20110.5|20193.1|20183.5|20211.6|20202|20073.1|20063.5|2579
1585070100000|2020-03-24 17:15:00|20191.1|20181.5|20147.1|20137.5|20210.1|20200.5|20107.6|20098|2023
1585070400000|2020-03-24 17:20:00|20145.1|20135.5|20128.6|20119|20160.1|20150.5|20051.6|20042|2543
1585070700000|2020-03-24 17:25:00|20126.1|20116.5|20181.6|20172|20231.1|20221.5|20089.6|20080|2122
1585071000000|2020-03-24 17:30:00|20179.1|20169.5|20215.1|20205.5|20264.1|20254.5|20177.6|20168|2023
1585071300000|2020-03-24 17:35:00|20214.1|20204.5|20260.1|20250.5|20282.6|20273|20202.1|20192.5|1317
1585071600000|2020-03-24 17:40:00|20259|20249.4|20205.5|20195.9|20268|20258.4|20152.5|20142.9|1670
1585071900000|2020-03-24 17:45:00|20199|20189.4|20135|20125.4|20234.5|20224.9|20111|20101.4|1397
1585072200000|2020-03-24 17:50:00|20135.5|20125.9|20088.5|20078.9|20141|20131.4|20007|19997.4|1868
1585072500000|2020-03-24 17:55:00|20089|20079.4|20056|20046.4|20117.5|20107.9|20024.5|20014.9|1130
1585072800000|2020-03-24 18:00:00|20055.5|20045.9|19989.5|19979.9|20106|20096.4|19983.5|19973.9|1390
1585073100000|2020-03-24 18:05:00|19989|19979.4|19940.5|19930.9|20018.5|20008.9|19934.5|19924.9|1990
1585073400000|2020-03-24 18:10:00|19938|19928.4|19939|19929.4|19979.5|19969.9|19884.5|19874.9|2155
1585073700000|2020-03-24 18:15:00|19937|19927.4|19976|19966.4|20053.5|20043.9|19918.5|19908.9|2623
1585074000000|2020-03-24 18:20:00|19977|19967.4|20064|20054.4|20065.5|20055.9|19959|19949.4|1379
1585074300000|2020-03-24 18:25:00|20063.5|20053.9|20066|20056.4|20105.5|20095.9|20002.5|19992.9|1526
1585074600000|2020-03-24 18:30:00|20063.5|20053.9|20062.5|20052.9|20075|20065.4|20009.5|19999.9|1794
1585074900000|2020-03-24 18:35:00|20063|20053.4|20171.5|20161.9|20175|20165.4|20063|20053.4|2803
1585075200000|2020-03-24 18:40:00|20169|20159.4|20162.5|20152.9|20189.5|20179.9|20113|20103.4|1762
1585075500000|2020-03-24 18:45:00|20161|20151.4|20099.5|20089.9|20192.5|20182.9|20064.5|20054.9|1544
1585075800000|2020-03-24 18:50:00|20093.5|20083.9|20189.5|20179.9|20214|20204.4|20084.5|20074.9|1855
1585076100000|2020-03-24 18:55:00|20190|20180.4|20341|20331.4|20344.5|20334.9|20170|20160.4|2457
1585076400000|2020-03-24 19:00:00|20337|20327.4|20344.5|20334.9|20369.5|20359.9|20306.5|20296.9|1852
1585076700000|2020-03-24 19:05:00|20341|20331.4|20441.5|20431.9|20448.5|20438.9|20339.5|20329.9|2477
1585077000000|2020-03-24 19:10:00|20440.5|20430.9|20416|20406.4|20447|20437.4|20350|20340.4|2560
1585077300000|2020-03-24 19:15:00|20415.5|20405.9|20368.5|20358.9|20433.5|20423.9|20315.5|20305.9|1868
1585077600000|2020-03-24 19:20:00|20365|20355.4|20377.5|20367.9|20413.5|20403.9|20332.5|20322.9|1349
1585077900000|2020-03-24 19:25:00|20376.5|20366.9|20407.5|20397.9|20420.5|20410.9|20340.5|20330.9|888
1585078200000|2020-03-24 19:30:00|20408|20398.4|20455|20445.4|20473.5|20463.9|20392.5|20382.9|2420
1585078500000|2020-03-24 19:35:00|20454.5|20444.9|20464.5|20454.9|20489.5|20479.9|20385|20375.4|2589
1585078800000|2020-03-24 19:40:00|20458.5|20448.9|20512.5|20502.9|20544.5|20534.9|20458.5|20448.9|2782
1585079100000|2020-03-24 19:45:00|20514.5|20504.9|20360|20350.4|20541.5|20531.9|20346.5|20336.9|3450
1585079400000|2020-03-24 19:50:00|20369|20359.4|20579.5|20569.9|20590.5|20580.9|20365.5|20355.9|4463
1585079700000|2020-03-24 19:55:00|20583|20573.4|20682|20672.4|20724.5|20714.9|20582.5|20572.9|7947
1585080000000|2020-03-24 20:00:00|20683|20673.4|20615.1|20603.3|20687.6|20675.8|20573.1|20561.3|3264
1585080300000|2020-03-24 20:05:00|20616.1|20604.3|20749.6|20737.8|20760.1|20748.3|20616.1|20604.3|1136
1585080600000|2020-03-24 20:10:00|20748.1|20736.3|20713.8|20686.2|20754.6|20742.8|20694.6|20682.8|1756
1585080900000|2020-03-24 20:15:00|20713.5|20685.9|20710.4|20682.8|20724.6|20697|20699.6|20672|0
1585081200000|2020-03-24 20:20:00|20710.3|20682.7|20662.6|20635|20716.8|20689.2|20660.8|20633.2|0
1585081500000|2020-03-24 20:25:00|20662.5|20634.9|20709|20681.4|20713.9|20686.3|20662.5|20634.9|0
1585081800000|2020-03-24 20:30:00|20721.1|20709.3|20731.1|20719.3|20754.1|20742.3|20678.1|20666.3|789
1585082100000|2020-03-24 20:35:00|20735.1|20723.3|20804.1|20792.3|20819.1|20807.3|20735.1|20723.3|698
1585082400000|2020-03-24 20:40:00|20805.1|20793.3|20803.1|20791.3|20809.1|20797.3|20792.1|20780.3|189
1585082700000|2020-03-24 20:45:00|20801.1|20789.3|20789.1|20777.3|20814.1|20802.3|20784.1|20772.3|247
1585083000000|2020-03-24 20:50:00|20796.1|20784.3|20820.1|20808.3|20820.1|20808.3|20781.1|20769.3|277
1585083300000|2020-03-24 20:55:00|20821.1|20809.3|20816.2|20788.6|20845.1|20833.3|20793.1|20781.3|313
1585083600000|2020-03-24 21:00:00|20816.9|20789.3|20790.5|20762.9|20830.9|20803.3|20776.5|20748.9|0
1585083900000|2020-03-24 21:05:00|20790.6|20763|20723.4|20695.8|20790.6|20763|20715.9|20688.3|0
1585084200000|2020-03-24 21:10:00|20723.1|20695.5|20730.1|20702.5|20745.5|20717.9|20719.8|20692.2|0
1585084500000|2020-03-24 21:15:00|20730|20702.4|20722.2|20694.6|20744.3|20716.7|20714.8|20687.2|0
1585084800000|2020-03-24 21:20:00|20722.3|20694.7|20718|20690.4|20725.3|20697.7|20713.9|20686.3|0
1585085100000|2020-03-24 21:25:00|20719.3|20691.7|20716.6|20689|20722.5|20694.9|20710.6|20683|0
1585085400000|2020-03-24 21:30:00|20716.5|20688.9|20701.5|20673.9|20716.5|20688.9|20701.5|20673.9|0
1585085700000|2020-03-24 21:35:00|20701|20673.4|20704.7|20677.1|20712.6|20685|20700|20672.4|0
1585086000000|2020-03-24 21:40:00|20705.7|20678.1|20723.8|20696.2|20723.8|20696.2|20699.4|20671.8|0
1585086300000|2020-03-24 21:45:00|20734|20706.4|20736.2|20708.6|20755.6|20728|20733.5|20705.9|0
1585086600000|2020-03-24 21:50:00|20744.2|20716.6|20752.4|20724.8|20753.6|20726|20736.1|20708.5|0
1585086900000|2020-03-24 21:55:00|20746.3|20718.7|20786|20758.4|20786|20758.4|20745|20717.4|0
1585087200000|2020-03-24 22:00:00|20814.1|20802.3|20781.1|20769.3|20835.6|20823.8|20704.6|20692.8|1143
1585087500000|2020-03-24 22:05:00|20781.6|20769.8|20865.6|20853.8|20879.6|20867.8|20772.6|20760.8|994
1585087800000|2020-03-24 22:10:00|20864.6|20852.8|20902.6|20890.8|20919.1|20907.3|20839.6|20827.8|696
1585088100000|2020-03-24 22:15:00|20903.6|20891.8|20890.6|20878.8|20906.6|20894.8|20869.1|20857.3|179
1585088400000|2020-03-24 22:20:00|20891.1|20879.3|20918.6|20906.8|20920.1|20908.3|20869.1|20857.3|327
1585088700000|2020-03-24 22:25:00|20919.1|20907.3|20972.1|20960.3|21014.1|21002.3|20919.1|20907.3|670
1585089000000|2020-03-24 22:30:00|20977.1|20965.3|21031.6|21019.8|21075.6|21063.8|20974.6|20962.8|793
1585089300000|2020-03-24 22:35:00|21033.6|21021.8|20965.1|20953.3|21054.1|21042.3|20941.6|20929.8|534
1585089600000|2020-03-24 22:40:00|20962.6|20950.8|20936.6|20924.8|20969.1|20957.3|20912.1|20900.3|415
1585089900000|2020-03-24 22:45:00|20937.1|20925.3|20991.1|20979.3|21012.1|21000.3|20937.1|20925.3|426
1585090200000|2020-03-24 22:50:00|20988.1|20976.3|21025.1|21013.3|21034.1|21022.3|20951.6|20939.8|254
1585090500000|2020-03-24 22:55:00|21024.1|21012.3|20952.1|20940.3|21033.1|21021.3|20945.1|20933.3|251
1585090800000|2020-03-24 23:00:00|20953.1|20941.3|20923.1|20911.3|20954.1|20942.3|20911.1|20899.3|224
1585091100000|2020-03-24 23:05:00|20923.6|20911.8|20871.6|20859.8|20933.1|20921.3|20849.1|20837.3|333
1585091400000|2020-03-24 23:10:00|20872.1|20860.3|20899.1|20887.3|20907.1|20895.3|20841.6|20829.8|297
1585091700000|2020-03-24 23:15:00|20899.6|20887.8|20767.6|20755.8|20917.1|20905.3|20761.1|20749.3|416
1585092000000|2020-03-24 23:20:00|20768.6|20756.8|20776.1|20764.3|20826.6|20814.8|20765.6|20753.8|246
1585092300000|2020-03-24 23:25:00|20774.1|20762.3|20796.6|20784.8|20799.1|20787.3|20732.6|20720.8|469
1585092600000|2020-03-24 23:30:00|20797.1|20785.3|20739.1|20727.3|20797.6|20785.8|20727.6|20715.8|343
1585092900000|2020-03-24 23:35:00|20739.6|20727.8|20720.1|20708.3|20770.1|20758.3|20707.6|20695.8|482
1585093200000|2020-03-24 23:40:00|20723.6|20711.8|20663.1|20651.3|20736.6|20724.8|20649.1|20637.3|364
1585093500000|2020-03-24 23:45:00|20666.1|20654.3|20633.6|20621.8|20680.6|20668.8|20561.1|20549.3|468
1585093800000|2020-03-24 23:50:00|20635.1|20623.3|20581.1|20569.3|20669.1|20657.3|20581.1|20569.3|301
1585094100000|2020-03-24 23:55:00|20584.1|20572.3|20645.6|20633.8|20662.1|20650.3|20572.6|20560.8|303
1585094400000|2020-03-25 00:00:00|20645.1|20633.3|20646.6|20634.8|20670.6|20658.8|20594.1|20582.3|374
1585094700000|2020-03-25 00:05:00|20651.1|20639.3|20625.1|20613.3|20661.1|20649.3|20568.1|20556.3|367
1585095000000|2020-03-25 00:10:00|20623.1|20611.3|20667.1|20655.3|20690.1|20678.3|20603.1|20591.3|500
1585095300000|2020-03-25 00:15:00|20671.6|20659.8|20714.6|20702.8|20731.6|20719.8|20651.1|20639.3|430
1585095600000|2020-03-25 00:20:00|20712.6|20700.8|20750.1|20738.3|20782.1|20770.3|20710.6|20698.8|346
1585095900000|2020-03-25 00:25:00|20751.1|20739.3|20657.6|20645.8|20771.1|20759.3|20657.1|20645.3|271
1585096200000|2020-03-25 00:30:00|20658.6|20646.8|20622.1|20610.3|20681.1|20669.3|20610.6|20598.8|246
1585096500000|2020-03-25 00:35:00|20621.6|20609.8|20533.6|20521.8|20625.1|20613.3|20527.6|20515.8|513
1585096800000|2020-03-25 00:40:00|20532.6|20520.8|20499.6|20487.8|20574.1|20562.3|20489.6|20477.8|462
1585097100000|2020-03-25 00:45:00|20493.1|20481.3|20541.1|20529.3|20593.6|20581.8|20491.6|20479.8|275
1585097400000|2020-03-25 00:50:00|20538.6|20526.8|20592.6|20580.8|20639.1|20627.3|20538.6|20526.8|323
1585097700000|2020-03-25 00:55:00|20590.6|20578.8|20586.1|20574.3|20657.6|20645.8|20581.1|20569.3|300
1585098000000|2020-03-25 01:00:00|20585.6|20573.8|20618.1|20606.3|20629.1|20617.3|20581.6|20569.8|224
1585098300000|2020-03-25 01:05:00|20619.6|20607.8|20717.6|20705.8|20723.1|20711.3|20619.1|20607.3|416
1585098600000|2020-03-25 01:10:00|20717.1|20705.3|20657.6|20645.8|20717.1|20705.3|20627.6|20615.8|260
1585098900000|2020-03-25 01:15:00|20660.1|20648.3|20656.1|20644.3|20660.1|20648.3|20593.1|20581.3|246
1585099200000|2020-03-25 01:20:00|20656.6|20644.8|20707.6|20695.8|20709.1|20697.3|20617.6|20605.8|258
1585099500000|2020-03-25 01:25:00|20708.1|20696.3|20747.1|20735.3|20749.1|20737.3|20687.1|20675.3|350
1585099800000|2020-03-25 01:30:00|20749.1|20737.3|20761.1|20749.3|20798.6|20786.8|20733.1|20721.3|455
1585100100000|2020-03-25 01:35:00|20760.1|20748.3|20711.1|20699.3|20760.1|20748.3|20681.6|20669.8|264
1585100400000|2020-03-25 01:40:00|20710.6|20698.8|20755.1|20743.3|20789.6|20777.8|20710.1|20698.3|313
1585100700000|2020-03-25 01:45:00|20755.6|20743.8|20720.6|20708.8|20763.1|20751.3|20674.1|20662.3|331
1585101000000|2020-03-25 01:50:00|20720.1|20708.3|20728.1|20716.3|20760.6|20748.8|20706.6|20694.8|197
1585101300000|2020-03-25 01:55:00|20728.6|20716.8|20631.6|20619.8|20734.1|20722.3|20601.1|20589.3|273
1585101600000|2020-03-25 02:00:00|20639.1|20627.3|20673.6|20661.8|20673.6|20661.8|20619.6|20607.8|176
1585101900000|2020-03-25 02:05:00|20674.6|20662.8|20626.6|20614.8|20678.6|20666.8|20617.6|20605.8|159
1585102200000|2020-03-25 02:10:00|20627.6|20615.8|20581.6|20569.8|20630.1|20618.3|20575.1|20563.3|204
1585102500000|2020-03-25 02:15:00|20582.1|20570.3|20629.1|20617.3|20633.6|20621.8|20580.6|20568.8|160
1585102800000|2020-03-25 02:20:00|20628.6|20616.8|20580.6|20568.8|20628.6|20616.8|20572.6|20560.8|125
1585103100000|2020-03-25 02:25:00|20583.6|20571.8|20554.6|20542.8|20590.6|20578.8|20552.1|20540.3|128
1585103400000|2020-03-25 02:30:00|20555.1|20543.3|20511.6|20499.8|20558.1|20546.3|20509.6|20497.8|237
1585103700000|2020-03-25 02:35:00|20510.6|20498.8|20522.1|20510.3|20548.1|20536.3|20498.1|20486.3|174
1585104000000|2020-03-25 02:40:00|20532.6|20520.8|20562.6|20550.8|20574.1|20562.3|20527.6|20515.8|163
1585104300000|2020-03-25 02:45:00|20564.1|20552.3|20587.6|20575.8|20594.1|20582.3|20559.6|20547.8|253
1585104600000|2020-03-25 02:50:00|20587.1|20575.3|20602.6|20590.8|20602.6|20590.8|20546.1|20534.3|166
1585104900000|2020-03-25 02:55:00|20603.1|20591.3|20627.1|20615.3|20645.1|20633.3|20593.6|20581.8|178
1585105200000|2020-03-25 03:00:00|20630.1|20618.3|20613.1|20601.3|20639.6|20627.8|20597.1|20585.3|151
1585105500000|2020-03-25 03:05:00|20612.6|20600.8|20669.1|20657.3|20678.1|20666.3|20610.6|20598.8|230
1585105800000|2020-03-25 03:10:00|20670.6|20658.8|20603.6|20591.8|20671.1|20659.3|20601.1|20589.3|172
1585106100000|2020-03-25 03:15:00|20604.1|20592.3|20585.6|20573.8|20624.6|20612.8|20574.1|20562.3|169
1585106400000|2020-03-25 03:20:00|20586.1|20574.3|20534.1|20522.3|20595.1|20583.3|20507.6|20495.8|268
1585106700000|2020-03-25 03:25:00|20534.6|20522.8|20528.6|20516.8|20556.6|20544.8|20505.1|20493.3|146
1585107000000|2020-03-25 03:30:00|20531.6|20519.8|20530.1|20518.3|20566.6|20554.8|20517.6|20505.8|110
1585107300000|2020-03-25 03:35:00|20532.1|20520.3|20550.6|20538.8|20555.1|20543.3|20519.1|20507.3|156
1585107600000|2020-03-25 03:40:00|20551.1|20539.3|20534.1|20522.3|20551.1|20539.3|20519.6|20507.8|85
1585107900000|2020-03-25 03:45:00|20534.6|20522.8|20578.1|20566.3|20585.6|20573.8|20532.1|20520.3|162
1585108200000|2020-03-25 03:50:00|20578.6|20566.8|20564.6|20552.8|20601.1|20589.3|20554.1|20542.3|218
1585108500000|2020-03-25 03:55:00|20565.1|20553.3|20576.6|20564.8|20584.1|20572.3|20552.1|20540.3|116
1585108800000|2020-03-25 04:00:00|20577.6|20565.8|20567.6|20555.8|20596.1|20584.3|20563.1|20551.3|126
1585109100000|2020-03-25 04:05:00|20568.1|20556.3|20605.1|20593.3|20612.1|20600.3|20567.1|20555.3|89
1585109400000|2020-03-25 04:10:00|20605.6|20593.8|20585.6|20573.8|20617.1|20605.3|20575.1|20563.3|85
1585109700000|2020-03-25 04:15:00|20586.1|20574.3|20571.6|20559.8|20589.6|20577.8|20559.1|20547.3|100
1585110000000|2020-03-25 04:20:00|20571.1|20559.3|20534.6|20522.8|20577.6|20565.8|20517.1|20505.3|145
1585110300000|2020-03-25 04:25:00|20536.6|20524.8|20456.1|20444.3|20538.6|20526.8|20449.1|20437.3|430
1585110600000|2020-03-25 04:30:00|20459.6|20447.8|20438.1|20426.3|20477.6|20465.8|20421.1|20409.3|315
1585110900000|2020-03-25 04:35:00|20434.1|20422.3|20485.1|20473.3|20485.6|20473.8|20434.1|20422.3|209
1585111200000|2020-03-25 04:40:00|20483.6|20471.8|20426.6|20414.8|20502.1|20490.3|20426.1|20414.3|164
1585111500000|2020-03-25 04:45:00|20426.1|20414.3|20450.6|20438.8|20452.1|20440.3|20421.1|20409.3|158
1585111800000|2020-03-25 04:50:00|20450.1|20438.3|20468.6|20456.8|20492.6|20480.8|20427.1|20415.3|209
1585112100000|2020-03-25 04:55:00|20469.1|20457.3|20768.1|20756.3|20847.6|20835.8|20449.6|20437.8|934
1585112400000|2020-03-25 05:00:00|20770.6|20758.8|20677.6|20665.8|20845.1|20833.3|20643.1|20631.3|1179
1585112700000|2020-03-25 05:05:00|20678.1|20666.3|20754.6|20742.8|20895.1|20883.3|20666.1|20654.3|951
1585113000000|2020-03-25 05:10:00|20751.1|20739.3|20680.6|20668.8|20817.1|20805.3|20643.6|20631.8|486
1585113300000|2020-03-25 05:15:00|20678.6|20666.8|20451.6|20439.8|20684.1|20672.3|20451.6|20439.8|715
1585113600000|2020-03-25 05:20:00|20454.6|20442.8|20554.6|20542.8|20621.6|20609.8|20450.1|20438.3|664
1585113900000|2020-03-25 05:25:00|20555.1|20543.3|20707.1|20695.3|20722.6|20710.8|20500.6|20488.8|565
1585114200000|2020-03-25 05:30:00|20704.1|20692.3|20628.6|20616.8|20712.6|20700.8|20589.6|20577.8|294
1585114500000|2020-03-25 05:35:00|20628.1|20616.3|20711.1|20699.3|20750.1|20738.3|20601.1|20589.3|348
1585114800000|2020-03-25 05:40:00|20710.6|20698.8|20746.1|20734.3|20812.1|20800.3|20691.6|20679.8|495
1585115100000|2020-03-25 05:45:00|20747.1|20735.3|20777.1|20765.3|20796.1|20784.3|20719.6|20707.8|422
1585115400000|2020-03-25 05:50:00|20780.1|20768.3|20822.1|20810.3|20876.1|20864.3|20760.6|20748.8|559
1585115700000|2020-03-25 05:55:00|20822.6|20810.8|20908.6|20896.8|20921.1|20909.3|20812.1|20800.3|430
1585116000000|2020-03-25 06:00:00|20913.1|20901.3|20888.6|20876.8|20975.1|20963.3|20825.6|20813.8|751
1585116300000|2020-03-25 06:05:00|20889.1|20877.3|20824.6|20812.8|20900.1|20888.3|20792.6|20780.8|331
1585116600000|2020-03-25 06:10:00|20825.1|20813.3|20796.6|20784.8|20862.1|20850.3|20770.6|20758.8|253
1585116900000|2020-03-25 06:15:00|20797.1|20785.3|20752.1|20740.3|20840.6|20828.8|20711.1|20699.3|309
1585117200000|2020-03-25 06:20:00|20753.1|20741.3|20794.6|20782.8|20794.6|20782.8|20738.6|20726.8|164
1585117500000|2020-03-25 06:25:00|20795.1|20783.3|20864.6|20852.8|20869.6|20857.8|20770.6|20758.8|216
1585117800000|2020-03-25 06:30:00|20865.1|20853.3|20865.1|20853.3|20908.6|20896.8|20852.6|20840.8|244
1585118100000|2020-03-25 06:35:00|20863.6|20851.8|20864.1|20852.3|20868.1|20856.3|20813.6|20801.8|161
1585118400000|2020-03-25 06:40:00|20864.6|20852.8|20957.6|20945.8|20999.1|20987.3|20857.1|20845.3|471
1585118700000|2020-03-25 06:45:00|20958.6|20946.8|20997.6|20985.8|21008.1|20996.3|20943.6|20931.8|243
1585119000000|2020-03-25 06:50:00|20998.1|20986.3|20959.6|20947.8|20998.1|20986.3|20951.1|20939.3|173
1585119300000|2020-03-25 06:55:00|20965.1|20953.3|20952.6|20940.8|20978.6|20966.8|20903.1|20891.3|290
1585119600000|2020-03-25 07:00:00|20951.9|20941.5|20969.9|20959.5|20977.9|20967.5|20902.9|20892.5|337
1585119900000|2020-03-25 07:05:00|20970.4|20960|20973.4|20963|21032.9|21022.5|20969.4|20959|397
1585120200000|2020-03-25 07:10:00|20972.9|20962.5|21015.4|21005|21018.9|21008.5|20929.9|20919.5|538
1585120500000|2020-03-25 07:15:00|21014.9|21004.5|20991.4|20981|21018.9|21008.5|20972.4|20962|460
1585120800000|2020-03-25 07:20:00|20993.4|20983|21014.4|21004|21019.4|21009|20951.4|20941|327
1585121100000|2020-03-25 07:25:00|21014.9|21004.5|21049.9|21039.5|21086.4|21076|21013.4|21003|643
1585121400000|2020-03-25 07:30:00|21057.4|21047|21044.9|21034.5|21080.9|21070.5|21023.4|21013|465
1585121700000|2020-03-25 07:35:00|21045.4|21035|21095.4|21085|21112.9|21102.5|21031.9|21021.5|557
1585122000000|2020-03-25 07:40:00|21096.4|21086|21189.9|21179.5|21197.9|21187.5|21086.9|21076.5|859
1585122300000|2020-03-25 07:45:00|21190.4|21180|21228.9|21218.5|21240.9|21230.5|21175.4|21165|814
1585122600000|2020-03-25 07:50:00|21230.4|21220|21284.4|21274|21295.4|21285|21224.4|21214|813
1585122900000|2020-03-25 07:55:00|21284.9|21274.5|21244.9|21234.5|21291.9|21281.5|21201.4|21191|975
1585123200000|2020-03-25 08:00:00|21245.4|21235|21084.9|21074.5|21248.9|21238.5|21071.4|21061|1604
1585123500000|2020-03-25 08:05:00|21088.4|21078|21128.9|21119.5|21148.9|21138.5|21060.9|21050.5|974
1585123800000|2020-03-25 08:10:00|21128.4|21119|21169.4|21160|21182.4|21173|21106.9|21097.5|964
1585124100000|2020-03-25 08:15:00|21169.9|21160.5|21162.4|21153|21192.9|21183.5|21118.4|21109|734
1585124400000|2020-03-25 08:20:00|21163.4|21154|21202.4|21193|21208.4|21199|21161.9|21152.5|543
1585124700000|2020-03-25 08:25:00|21199.4|21190|21286.4|21277|21294.4|21285|21191.4|21182|690
1585125000000|2020-03-25 08:30:00|21286.9|21277.5|21303.9|21294.5|21318.9|21309.5|21271.4|21262|475
1585125300000|2020-03-25 08:35:00|21302.9|21293.5|21223.9|21214.5|21315.4|21306|21210.9|21201.5|579
1585125600000|2020-03-25 08:40:00|21222.9|21213.5|21308.9|21299.5|21309.9|21300.5|21208.4|21199|458
1585125900000|2020-03-25 08:45:00|21309.4|21300|21290.4|21281|21314.9|21305.5|21274.4|21265|413
1585126200000|2020-03-25 08:50:00|21292.4|21283|21378.9|21369.5|21384.4|21375|21285.4|21276|773
1585126500000|2020-03-25 08:55:00|21375.4|21366|21388.4|21379|21423.9|21414.5|21367.9|21358.5|583
1585126800000|2020-03-25 09:00:00|21386.9|21377.5|21403.4|21394|21409.9|21400.5|21351.4|21342|670
1585127100000|2020-03-25 09:05:00|21402.4|21393|21487.4|21478|21487.4|21478|21388.4|21379|716
1585127400000|2020-03-25 09:10:00|21483.9|21474.5|21492.4|21483|21497.4|21488|21457.4|21448|708
1585127700000|2020-03-25 09:15:00|21489.4|21480|21450.9|21441.5|21493.4|21484|21433.9|21424.5|466
1585128000000|2020-03-25 09:20:00|21449.9|21440.5|21483.4|21474|21490.9|21481.5|21422.9|21413.5|522
1585128300000|2020-03-25 09:25:00|21481.9|21472.5|21530.4|21521|21569.9|21560.5|21481.9|21472.5|924
1585128600000|2020-03-25 09:30:00|21531.4|21522|21472.9|21463.5|21550.9|21541.5|21463.4|21454|692
1585128900000|2020-03-25 09:35:00|21472.4|21463|21471.4|21462|21476.9|21467.5|21440.9|21431.5|560
1585129200000|2020-03-25 09:40:00|21474.9|21465.5|21350.9|21341.5|21474.9|21465.5|21342.9|21333.5|772
1585129500000|2020-03-25 09:45:00|21349.9|21340.5|21364.4|21355|21422.4|21413|21349.9|21340.5|486
1585129800000|2020-03-25 09:50:00|21363.9|21354.5|21294.9|21285.5|21369.4|21360|21281.4|21272|806
1585130100000|2020-03-25 09:55:00|21295.9|21286.5|21347.9|21338.5|21354.4|21345|21271.9|21262.5|476
1585130400000|2020-03-25 10:00:00|21348.4|21339|21347.9|21338.5|21354.4|21345|21306.9|21297.5|379
1585130700000|2020-03-25 10:05:00|21347.4|21338|21230.9|21221.5|21350.4|21341|21229.9|21220.5|728
1585131000000|2020-03-25 10:10:00|21228.4|21219|21165.9|21156.5|21230.9|21221.5|21152.4|21143|900
1585131300000|2020-03-25 10:15:00|21168.9|21159.5|21110.4|21101|21230.4|21221|21107.4|21098|789
1585131600000|2020-03-25 10:20:00|21107.4|21098|21093.9|21084.5|21137.4|21128|21087.4|21078|1128
1585131900000|2020-03-25 10:25:00|21094.9|21085.5|21008.4|20999|21094.9|21085.5|20994.4|20985|1144
1585132200000|2020-03-25 10:30:00|21005.4|20996|20979.4|20970|21049.9|21040.5|20977.4|20968|761
1585132500000|2020-03-25 10:35:00|20978.4|20969|20936.9|20927.5|20986.4|20977|20856.9|20847.5|1371
1585132800000|2020-03-25 10:40:00|20936.4|20927|20834.4|20825|20942.9|20933.5|20781.4|20772|1500
1585133100000|2020-03-25 10:45:00|20821.9|20812.5|20765.4|20756|20825.9|20816.5|20699.4|20690|1479
1585133400000|2020-03-25 10:50:00|20765.9|20756.5|20603.9|20594.5|20768.4|20759|20584.4|20575|1290
1585133700000|2020-03-25 10:55:00|20605.4|20596|20562.4|20553|20689.9|20680.5|20549.4|20540|1642
1585134000000|2020-03-25 11:00:00|20565.9|20556.5|20729.9|20720.5|20749.9|20740.5|20560.4|20551|1809
1585134300000|2020-03-25 11:05:00|20728.9|20719.5|20726.4|20717|20878.9|20869.5|20722.9|20713.5|1795
1585134600000|2020-03-25 11:10:00|20727.9|20718.5|20661.9|20652.5|20736.9|20727.5|20596.9|20587.5|1222
1585134900000|2020-03-25 11:15:00|20662.4|20653|20678.4|20669|20738.9|20729.5|20618.4|20609|596
1585135200000|2020-03-25 11:20:00|20677.9|20668.5|20779.4|20770|20780.4|20771|20636.4|20627|627
1585135500000|2020-03-25 11:25:00|20779.9|20770.5|20740.4|20731|20862.9|20853.5|20724.4|20715|856
1585135800000|2020-03-25 11:30:00|20739.9|20730.5|20497.9|20488.5|20768.4|20759|20496.9|20487.5|938
1585136100000|2020-03-25 11:35:00|20500.4|20491|20566.4|20557|20582.9|20573.5|20495.9|20486.5|837
1585136400000|2020-03-25 11:40:00|20565.4|20556|20662.4|20653|20705.4|20696|20558.9|20549.5|770
1585136700000|2020-03-25 11:45:00|20668.9|20659.5|20641.9|20632.5|20688.4|20679|20563.9|20554.5|561
1585137000000|2020-03-25 11:50:00|20642.4|20633|20560.9|20551.5|20643.9|20634.5|20543.9|20534.5|403
1585137300000|2020-03-25 11:55:00|20561.4|20552|20693.9|20684.5|20694.9|20685.5|20531.4|20522|531
1585137600000|2020-03-25 12:00:00|20692.9|20683.5|20790.9|20781.5|20803.9|20794.5|20640.4|20631|902
1585137900000|2020-03-25 12:05:00|20792.4|20783|20750.4|20741|20832.9|20823.5|20716.4|20707|743
1585138200000|2020-03-25 12:10:00|20749.4|20740|20742.4|20733|20790.4|20781|20694.4|20685|528
1585138500000|2020-03-25 12:15:00|20743.4|20734|20780.9|20771.5|20785.9|20776.5|20715.9|20706.5|314
1585138800000|2020-03-25 12:20:00|20780.4|20771|20729.9|20720.5|20856.4|20847|20715.9|20706.5|730
1585139100000|2020-03-25 12:25:00|20730.4|20721|20724.9|20715.5|20752.9|20743.5|20664.4|20655|509
1585139400000|2020-03-25 12:30:00|20733.9|20724.5|20781.4|20772|20793.9|20784.5|20733.9|20724.5|450
1585139700000|2020-03-25 12:35:00|20782.4|20773|20735.9|20726.5|20853.4|20844|20720.9|20711.5|627
1585140000000|2020-03-25 12:40:00|20734.9|20725.5|20784.4|20775|20826.9|20817.5|20730.9|20721.5|447
1585140300000|2020-03-25 12:45:00|20785.9|20776.5|20750.9|20741.5|20797.4|20788|20729.9|20720.5|290
1585140600000|2020-03-25 12:50:00|20749.4|20740|20825.9|20816.5|20826.4|20817|20746.9|20737.5|331
1585140900000|2020-03-25 12:55:00|20825.4|20816|20912.9|20903.5|20917.4|20908|20822.4|20813|768
1585141200000|2020-03-25 13:00:00|20912.4|20903|20841.4|20832|20920.9|20911.5|20809.4|20800|791
1585141500000|2020-03-25 13:05:00|20840.9|20831.5|20893.9|20884.5|20898.9|20889.5|20837.4|20828|526
1585141800000|2020-03-25 13:10:00|20893.4|20884|21074.4|21065|21088.9|21079.5|20893.4|20884|1501
1585142100000|2020-03-25 13:15:00|21071.9|21062.5|21033.4|21024|21094.9|21085.5|20958.4|20949|1136
1585142400000|2020-03-25 13:20:00|21033.9|21024.5|20992.4|20983|21073.4|21064|20971.9|20962.5|874
1585142700000|2020-03-25 13:25:00|20996.9|20987.5|21069.4|21060|21084.4|21075|20988.9|20979.5|991
1585143000000|2020-03-25 13:30:00|21062.4|21053|21207.5|21198.9|21207.5|21198.9|20821.5|20812.9|7484
1585143300000|2020-03-25 13:35:00|21203|21194.4|21427|21418.4|21432.5|21423.9|21160|21151.4|5642
1585143600000|2020-03-25 13:40:00|21426|21417.4|21286.5|21277.9|21428.5|21419.9|21247|21238.4|3454
1585143900000|2020-03-25 13:45:00|21277.5|21268.9|21127|21118.4|21290.5|21281.9|21120.5|21111.9|4021
1585144200000|2020-03-25 13:50:00|21129.5|21120.9|20841|20832.4|21167.5|21158.9|20801|20792.4|6592
1585144500000|2020-03-25 13:55:00|20842.5|20833.9|20790.5|20781.9|20943|20934.4|20752|20743.4|6598
1585144800000|2020-03-25 14:00:00|20788|20779.4|20680.5|20671.9|20831.5|20822.9|20623.5|20614.9|6470
1585145100000|2020-03-25 14:05:00|20685.5|20676.9|20761.5|20752.9|20805|20796.4|20664|20655.4|4338
1585145400000|2020-03-25 14:10:00|20760.5|20751.9|20578.5|20569.9|20773.5|20764.9|20541.5|20532.9|4063
1585145700000|2020-03-25 14:15:00|20577.5|20568.9|20687.5|20678.9|20729.5|20720.9|20577.5|20568.9|3287
1585146000000|2020-03-25 14:20:00|20684.5|20675.9|20732|20723.4|20789.5|20780.9|20652|20643.4|2801
1585146300000|2020-03-25 14:25:00|20734|20725.4|20777.5|20768.9|20779|20770.4|20640.5|20631.9|2792
1585146600000|2020-03-25 14:30:00|20778.5|20769.9|20866|20857.4|20908|20899.4|20771.5|20762.9|3005
1585146900000|2020-03-25 14:35:00|20870.5|20861.9|20952.5|20943.9|20984.5|20975.9|20819|20810.4|2689
1585147200000|2020-03-25 14:40:00|20954|20945.4|20999.5|20990.9|21059|21050.4|20939.5|20930.9|3183
1585147500000|2020-03-25 14:45:00|21000|20991.4|20936.5|20927.9|21056|21047.4|20865.5|20856.9|3025
1585147800000|2020-03-25 14:50:00|20937.5|20928.9|20996|20987.4|21095|21086.4|20916.5|20907.9|2316
1585148100000|2020-03-25 14:55:00|20998|20989.4|21133.5|21124.9|21164.5|21155.9|20962.5|20953.9|2638
1585148400000|2020-03-25 15:00:00|21136|21127.4|21155|21146.4|21172.5|21163.9|21084.5|21075.9|2889
1585148700000|2020-03-25 15:05:00|21159|21150.4|21274|21265.4|21296.5|21287.9|21137.5|21128.9|2897
1585149000000|2020-03-25 15:10:00|21271|21262.4|21159.5|21150.9|21278.5|21269.9|21141|21132.4|2905
1585149300000|2020-03-25 15:15:00|21160.5|21151.9|21182|21173.4|21223.5|21214.9|21094|21085.4|2886
1585149600000|2020-03-25 15:20:00|21176.5|21167.9|21193|21184.4|21214|21205.4|21123.5|21114.9|2389
1585149900000|2020-03-25 15:25:00|21194|21185.4|21200.5|21191.9|21321.5|21312.9|21176.5|21167.9|2783
1585150200000|2020-03-25 15:30:00|21203.5|21194.9|21273.5|21264.9|21285|21276.4|21152.5|21143.9|2015
1585150500000|2020-03-25 15:35:00|21274|21265.4|21251.5|21242.9|21316|21307.4|21203.5|21194.9|2310
1585150800000|2020-03-25 15:40:00|21252|21243.4|21221.5|21212.9|21299|21290.4|21186.5|21177.9|1747
1585151100000|2020-03-25 15:45:00|21225|21216.4|21256|21247.4|21298.5|21289.9|21150.5|21141.9|2305
1585151400000|2020-03-25 15:50:00|21263.5|21254.9|21218.5|21209.9|21303|21294.4|21197.5|21188.9|2227
1585151700000|2020-03-25 15:55:00|21218|21209.4|21260.5|21251.9|21289|21280.4|21176.5|21167.9|1611
1585152000000|2020-03-25 16:00:00|21261|21252.4|21396|21387.4|21407|21398.4|21252.5|21243.9|2559
1585152300000|2020-03-25 16:05:00|21394.5|21385.9|21358|21349.4|21417|21408.4|21354.5|21345.9|2288
1585152600000|2020-03-25 16:10:00|21358.5|21349.9|21425|21416.4|21425|21416.4|21332.5|21323.9|1532
1585152900000|2020-03-25 16:15:00|21423.5|21414.9|21438|21429.4|21486.5|21477.9|21402.5|21393.9|2853
1585153200000|2020-03-25 16:20:00|21439.5|21430.9|21529.5|21520.9|21529.5|21520.9|21432.5|21423.9|2008
1585153500000|2020-03-25 16:25:00|21529|21520.4|21545.5|21536.9|21595|21586.4|21518|21509.4|2941
1585153800000|2020-03-25 16:30:00|21542|21533.4|21600|21591.4|21600|21591.4|21453|21444.4|3063
1585154100000|2020-03-25 16:35:00|21602|21593.4|21688|21679.4|21689|21680.4|21544|21535.4|3863
1585154400000|2020-03-25 16:40:00|21688.5|21679.9|21704|21695.4|21711.5|21702.9|21646.5|21637.9|2942
1585154700000|2020-03-25 16:45:00|21703.5|21694.9|21721.5|21712.9|21782|21773.4|21685|21676.4|3540
1585155000000|2020-03-25 16:50:00|21721|21712.4|21649.5|21640.9|21774.5|21765.9|21641|21632.4|2962
1585155300000|2020-03-25 16:55:00|21650|21641.4|21619.5|21610.9|21656.5|21647.9|21556.5|21547.9|2640
1585155600000|2020-03-25 17:00:00|21622.5|21613.9|21701|21692.4|21743|21734.4|21599.5|21590.9|1843
1585155900000|2020-03-25 17:05:00|21701.5|21692.9|21837|21828.4|21837|21828.4|21685.5|21676.9|2931
1585156200000|2020-03-25 17:10:00|21836.5|21827.9|21738.5|21729.9|21836.5|21827.9|21711.5|21702.9|2223
1585156500000|2020-03-25 17:15:00|21738|21729.4|21835|21826.4|21838.5|21829.9|21721.5|21712.9|1507
1585156800000|2020-03-25 17:20:00|21833|21824.4|21828.5|21819.9|21857.5|21848.9|21795|21786.4|894
1585157100000|2020-03-25 17:25:00|21829|21820.4|21809.5|21800.9|21840|21831.4|21732.5|21723.9|1493
1585157400000|2020-03-25 17:30:00|21808.5|21799.9|21852|21843.4|21852|21843.4|21758.5|21749.9|1076
1585157700000|2020-03-25 17:35:00|21851.5|21842.9|21883.5|21874.9|21904|21895.4|21812.5|21803.9|1514
1585158000000|2020-03-25 17:40:00|21884|21875.4|21963.5|21954.9|21980|21971.4|21868.5|21859.9|2309
1585158300000|2020-03-25 17:45:00|21967.5|21958.9|21976.4|21967.8|22020.5|22011.9|21933.4|21924.8|2427
1585158600000|2020-03-25 17:50:00|21975.9|21967.3|21854.9|21846.3|22017.9|22009.3|21843.4|21834.8|1906
1585158900000|2020-03-25 17:55:00|21855.4|21846.8|21825.4|21816.8|21893.4|21884.8|21773.9|21765.3|1970
1585159200000|2020-03-25 18:00:00|21828.4|21819.8|21755.9|21747.3|21862.4|21853.8|21733.4|21724.8|2838
1585159500000|2020-03-25 18:05:00|21756.4|21747.8|21678.4|21669.8|21768.4|21759.8|21594.4|21585.8|3577
1585159800000|2020-03-25 18:10:00|21680.4|21671.8|21839.9|21831.3|21847.4|21838.8|21665.9|21657.3|2518
1585160100000|2020-03-25 18:15:00|21837.9|21829.3|21913.4|21904.8|21928.9|21920.3|21806.9|21798.3|2090
1585160400000|2020-03-25 18:20:00|21914.9|21906.3|21895.4|21886.8|21962.4|21953.8|21881.4|21872.8|2094
1585160700000|2020-03-25 18:25:00|21895.9|21887.3|21823.9|21815.3|21913.4|21904.8|21776.4|21767.8|1945
1585161000000|2020-03-25 18:30:00|21823.4|21814.8|21699.4|21690.8|21855.9|21847.3|21674.4|21665.8|2521
1585161300000|2020-03-25 18:35:00|21699.9|21691.3|21759.9|21751.3|21777.9|21769.3|21652.4|21643.8|2312
1585161600000|2020-03-25 18:40:00|21754.9|21746.3|21762.9|21754.3|21779.9|21771.3|21690.9|21682.3|1703
1585161900000|2020-03-25 18:45:00|21761.4|21752.8|21865.9|21857.3|21894.4|21885.8|21761.4|21752.8|1924
1585162200000|2020-03-25 18:50:00|21861.9|21853.3|21827.9|21819.3|21891.9|21883.3|21770.4|21761.8|1462
1585162500000|2020-03-25 18:55:00|21829.4|21820.8|21906.9|21898.3|21956.4|21947.8|21811.4|21802.8|2548
1585162800000|2020-03-25 19:00:00|21909.9|21901.3|21995.4|21986.8|21995.4|21986.8|21875.4|21866.8|2099
1585163100000|2020-03-25 19:05:00|21994.9|21986.3|21919.9|21911.3|21997.4|21988.8|21894.4|21885.8|1889
1585163400000|2020-03-25 19:10:00|21920.4|21911.8|21863.4|21854.8|21920.9|21912.3|21804.4|21795.8|1771
1585163700000|2020-03-25 19:15:00|21865.4|21856.8|21902.4|21893.8|21939.4|21930.8|21865.4|21856.8|1525
1585164000000|2020-03-25 19:20:00|21901.9|21893.3|21888.9|21880.3|21940.9|21932.3|21846.9|21838.3|1262
1585164300000|2020-03-25 19:25:00|21888.4|21879.8|21790.4|21781.8|21934.4|21925.8|21754.9|21746.3|1978
1585164600000|2020-03-25 19:30:00|21790.9|21782.3|21873.9|21865.3|21932.9|21924.3|21789.4|21780.8|2028
1585164900000|2020-03-25 19:35:00|21872.9|21864.3|21878.9|21870.3|21944.4|21935.8|21849.9|21841.3|2432
1585165200000|2020-03-25 19:40:00|21878.4|21869.8|21689.9|21681.3|21915.4|21906.8|21654.4|21645.8|3273
1585165500000|2020-03-25 19:45:00|21689.4|21680.8|21495.9|21487.3|21704.9|21696.3|21465.4|21456.8|4147
1585165800000|2020-03-25 19:50:00|21502.4|21493.8|21362.9|21354.3|21502.4|21493.8|21166.4|21157.8|9688
1585166100000|2020-03-25 19:55:00|21363.9|21355.3|21202.4|21193.8|21439.9|21431.3|21105.4|21096.8|7748
1585166400000|2020-03-25 20:00:00|21202.9|21194.3|21225.5|21214.7|21330.5|21319.7|21184|21173.2|2883
1585166700000|2020-03-25 20:05:00|21227|21216.2|21273|21262.2|21282|21271.2|21182|21171.2|1854
1585167000000|2020-03-25 20:10:00|21272.5|21261.7|21169.5|21142.9|21276.5|21265.7|21142|21131.2|1273
1585167300000|2020-03-25 20:15:00|21170|21143.4|21156.5|21129.9|21183.9|21157.3|21145.9|21119.3|0
1585167600000|2020-03-25 20:20:00|21156.7|21130.1|21157|21130.4|21167.5|21140.9|21150|21123.4|0
1585167900000|2020-03-25 20:25:00|21157.3|21130.7|21196.1|21169.5|21201.4|21174.8|21157.3|21130.7|0
1585168200000|2020-03-25 20:30:00|21164.5|21153.7|21168.5|21157.7|21204.5|21193.7|21146.5|21135.7|608
1585168500000|2020-03-25 20:35:00|21169.5|21158.7|21117.5|21106.7|21173.5|21162.7|21113.5|21102.7|455
1585168800000|2020-03-25 20:40:00|21112.5|21101.7|21116.5|21105.7|21135.5|21124.7|21095.5|21084.7|337
1585169100000|2020-03-25 20:45:00|21115.5|21104.7|21140.5|21129.7|21162.5|21151.7|21111.5|21100.7|166
1585169400000|2020-03-25 20:50:00|21136.5|21125.7|21145.5|21134.7|21199.5|21188.7|21134.5|21123.7|223
1585169700000|2020-03-25 20:55:00|21147.5|21136.7|21192.7|21166.1|21194.5|21183.7|21135.5|21124.7|127
1585170000000|2020-03-25 21:00:00|21193|21166.4|21191.3|21164.7|21196|21169.4|21185.8|21159.2|0
1585170300000|2020-03-25 21:05:00|21194.1|21167.5|21179.7|21153.1|21195.5|21168.9|21179.6|21153|0
1585170600000|2020-03-25 21:10:00|21179.2|21152.6|21175.1|21148.5|21179.2|21152.6|21170.2|21143.6|0
1585170900000|2020-03-25 21:15:00|21173.5|21146.9|21168.9|21142.3|21175.2|21148.6|21167.5|21140.9|0
1585171200000|2020-03-25 21:20:00|21173.5|21146.9|21162.4|21135.8|21174.2|21147.6|21160.2|21133.6|0
1585171500000|2020-03-25 21:25:00|21160|21133.4|21161.8|21135.2|21166.1|21139.5|21150.5|21123.9|0
1585171800000|2020-03-25 21:30:00|21161.2|21134.6|21201.7|21175.1|21201.7|21175.1|21159.1|21132.5|0
1585172100000|2020-03-25 21:35:00|21202|21175.4|21190.5|21163.9|21216.7|21190.1|21188.2|21161.6|0
1585172400000|2020-03-25 21:40:00|21190.6|21164|21195.8|21169.2|21198.5|21171.9|21190.2|21163.6|0
1585172700000|2020-03-25 21:45:00|21201|21174.4|21191.9|21165.3|21201|21174.4|21187.1|21160.5|0
1585173000000|2020-03-25 21:50:00|21192.1|21165.5|21197|21170.4|21204.3|21177.7|21186.7|21160.1|0
1585173300000|2020-03-25 21:55:00|21196.1|21169.5|21207.2|21180.6|21207.2|21180.6|21195.9|21169.3|0
1585173600000|2020-03-25 22:00:00|21203.1|21176.5|21369|21358.2|21406.5|21395.7|21164.5|21153.7|895
1585173900000|2020-03-25 22:05:00|21369.5|21358.7|21316.5|21305.7|21408|21397.2|21303|21292.2|422
1585174200000|2020-03-25 22:10:00|21316|21305.2|21321|21310.2|21368|21357.2|21275.5|21264.7|403
1585174500000|2020-03-25 22:15:00|21321.5|21310.7|21352.5|21341.7|21363|21352.2|21318|21307.2|114
1585174800000|2020-03-25 22:20:00|21352|21341.2|21270|21259.2|21367.5|21356.7|21265|21254.2|236
1585175100000|2020-03-25 22:25:00|21270.5|21259.7|21257.5|21246.7|21290.5|21279.7|21222|21211.2|332
1585175400000|2020-03-25 22:30:00|21258.5|21247.7|21289|21278.2|21311.5|21300.7|21233|21222.2|198
1585175700000|2020-03-25 22:35:00|21288.5|21277.7|21315.5|21304.7|21345|21334.2|21288.5|21277.7|156
1585176000000|2020-03-25 22:40:00|21313|21302.2|21319.5|21308.7|21344.5|21333.7|21309.5|21298.7|82
1585176300000|2020-03-25 22:45:00|21320|21309.2|21285|21274.2|21325.5|21314.7|21285|21274.2|107
1585176600000|2020-03-25 22:50:00|21284|21273.2|21263|21252.2|21302.5|21291.7|21260|21249.2|159
1585176900000|2020-03-25 22:55:00|21263.5|21252.7|21283.5|21272.7|21286|21275.2|21262.5|21251.7|49
1585177200000|2020-03-25 23:00:00|21282.5|21271.7|21197.5|21186.7|21283.5|21272.7|21193|21182.2|230
1585177500000|2020-03-25 23:05:00|21198|21187.2|21203|21192.2|21219.5|21208.7|21185|21174.2|207
1585177800000|2020-03-25 23:10:00|21203.5|21192.7|21158.5|21147.7|21205.5|21194.7|21156|21145.2|219
1585178100000|2020-03-25 23:15:00|21154.5|21143.7|21129.5|21118.7|21175.5|21164.7|21116|21105.2|482
1585178400000|2020-03-25 23:20:00|21129|21118.2|21158.5|21147.7|21168|21157.2|21119.5|21108.7|181
1585178700000|2020-03-25 23:25:00|21161|21150.2|21186|21175.2|21209.5|21198.7|21157.5|21146.7|205
1585179000000|2020-03-25 23:30:00|21198.5|21187.7|21204|21193.2|21208|21197.2|21152.5|21141.7|308
1585179300000|2020-03-25 23:35:00|21205|21194.2|21197|21186.2|21237|21226.2|21180.5|21169.7|245
1585179600000|2020-03-25 23:40:00|21196.5|21185.7|21173.5|21162.7|21196.5|21185.7|21139|21128.2|197
1585179900000|2020-03-25 23:45:00|21174|21163.2|21235|21224.2|21244.5|21233.7|21173.5|21162.7|247
1585180200000|2020-03-25 23:50:00|21233.5|21222.7|21208.5|21197.7|21242.5|21231.7|21177.5|21166.7|230
1585180500000|2020-03-25 23:55:00|21207|21196.2|21242.5|21231.7|21246.5|21235.7|21199.5|21188.7|180
1585180800000|2020-03-26 00:00:00|21235|21224.2|21172|21161.2|21242.5|21231.7|21164.5|21153.7|349
1585181100000|2020-03-26 00:05:00|21172.5|21161.7|21230.5|21219.7|21234.5|21223.7|21166|21155.2|275
1585181400000|2020-03-26 00:10:00|21231|21220.2|21338|21327.2|21386|21375.2|21214|21203.2|919
1585181700000|2020-03-26 00:15:00|21338.5|21327.7|21388.5|21377.7|21393.5|21382.7|21300.5|21289.7|444
1585182000000|2020-03-26 00:20:00|21389|21378.2|21451|21440.2|21479|21468.2|21365.5|21354.7|692
1585182300000|2020-03-26 00:25:00|21453.5|21442.7|21463|21452.2|21495|21484.2|21400|21389.2|414
1585182600000|2020-03-26 00:30:00|21462.5|21451.7|21399.5|21388.7|21484.5|21473.7|21399.5|21388.7|295
1585182900000|2020-03-26 00:35:00|21397.5|21386.7|21453.5|21442.7|21456.5|21445.7|21369|21358.2|287
1585183200000|2020-03-26 00:40:00|21454|21443.2|21435|21424.2|21467.5|21456.7|21410|21399.2|183
1585183500000|2020-03-26 00:45:00|21435.5|21424.7|21313.5|21302.7|21445|21434.2|21307|21296.2|326
1585183800000|2020-03-26 00:50:00|21315|21304.2|21365|21354.2|21366.5|21355.7|21306|21295.2|289
1585184100000|2020-03-26 00:55:00|21365.5|21354.7|21291.5|21280.7|21367|21356.2|21284.5|21273.7|299
1585184400000|2020-03-26 01:00:00|21289|21278.2|21101|21090.2|21291.5|21280.7|21071.5|21060.7|771
1585184700000|2020-03-26 01:05:00|21097|21086.2|21109|21098.2|21170.5|21159.7|21096.5|21085.7|612
1585185000000|2020-03-26 01:10:00|21108|21097.2|21167|21156.2|21199|21188.2|21102.5|21091.7|433
1585185300000|2020-03-26 01:15:00|21166.5|21155.7|21125.5|21114.7|21172|21161.2|21104.5|21093.7|373
1585185600000|2020-03-26 01:20:00|21121|21110.2|21059.5|21048.7|21143|21132.2|21042.5|21031.7|396
1585185900000|2020-03-26 01:25:00|21058|21047.2|21017|21006.2|21078|21067.2|20973|20962.2|481
1585186200000|2020-03-26 01:30:00|21018|21007.2|21013|21002.2|21104.5|21093.7|20995|20984.2|515
1585186500000|2020-03-26 01:35:00|21013.5|21002.7|21085|21074.2|21101.5|21090.7|21012|21001.2|402
1585186800000|2020-03-26 01:40:00|21082.5|21071.7|21130|21119.2|21137|21126.2|21075|21064.2|433
1585187100000|2020-03-26 01:45:00|21130.5|21119.7|21002|20991.2|21137|21126.2|21002|20991.2|341
1585187400000|2020-03-26 01:50:00|21000.5|20989.7|21108|21097.2|21108|21097.2|21000|20989.2|277
1585187700000|2020-03-26 01:55:00|21107.5|21096.7|21027.5|21016.7|21107.5|21096.7|21008|20997.2|209
1585188000000|2020-03-26 02:00:00|21030|21019.2|21020|21009.2|21057|21046.2|20990.5|20979.7|244
1585188300000|2020-03-26 02:05:00|21022.5|21011.7|20981|20970.2|21056.5|21045.7|20934|20923.2|507
1585188600000|2020-03-26 02:10:00|20983|20972.2|20919.5|20908.7|21007|20996.2|20917|20906.2|319
1585188900000|2020-03-26 02:15:00|20922|20911.2|20961.5|20950.7|21009.5|20998.7|20917.5|20906.7|464
1585189200000|2020-03-26 02:20:00|20962|20951.2|21042|21031.2|21074.5|21063.7|20958.5|20947.7|475
1585189500000|2020-03-26 02:25:00|21041.5|21030.7|21061.5|21050.7|21070.5|21059.7|21024.5|21013.7|345
1585189800000|2020-03-26 02:30:00|21065.5|21054.7|21018|21007.2|21079.5|21068.7|21018|21007.2|236
1585190100000|2020-03-26 02:35:00|21018.5|21007.7|21148.5|21137.7|21162|21151.2|20978.5|20967.7|476
1585190400000|2020-03-26 02:40:00|21148|21137.2|21069|21058.2|21153.5|21142.7|21063.5|21052.7|410
1585190700000|2020-03-26 02:45:00|21070|21059.2|21113.5|21102.7|21115.5|21104.7|21070|21059.2|266
1585191000000|2020-03-26 02:50:00|21113|21102.2|21058.5|21047.7|21113|21102.2|21043|21032.2|206
1585191300000|2020-03-26 02:55:00|21058|21047.2|21112.5|21101.7|21133|21122.2|21024.5|21013.7|269
1585191600000|2020-03-26 03:00:00|21119|21108.2|21108.5|21097.7|21137|21126.2|21099|21088.2|265
1585191900000|2020-03-26 03:05:00|21109|21098.2|21212.5|21201.7|21232|21221.2|21085.5|21074.7|438
1585192200000|2020-03-26 03:10:00|21213|21202.2|21192.5|21181.7|21214|21203.2|21178|21167.2|230
1585192500000|2020-03-26 03:15:00|21193.5|21182.7|21210.5|21199.7|21222|21211.2|21156|21145.2|307
1585192800000|2020-03-26 03:20:00|21211|21200.2|21141|21130.2|21224.5|21213.7|21139.5|21128.7|217
1585193100000|2020-03-26 03:25:00|21141.5|21130.7|21154.5|21143.7|21273.5|21262.7|21140.5|21129.7|717
1585193400000|2020-03-26 03:30:00|21155.5|21144.7|20977|20966.2|21179|21168.2|20934|20923.2|779
1585193700000|2020-03-26 03:35:00|20980|20969.2|21031.5|21020.7|21055|21044.2|20940.5|20929.7|422
1585194000000|2020-03-26 03:40:00|21031|21020.2|21047|21036.2|21066|21055.2|21009|20998.2|244
1585194300000|2020-03-26 03:45:00|21046.5|21035.7|21117|21106.2|21117|21106.2|21045|21034.2|283
1585194600000|2020-03-26 03:50:00|21116.5|21105.7|21195|21184.2|21201.5|21190.7|21107|21096.2|362
1585194900000|2020-03-26 03:55:00|21194|21183.2|21143|21132.2|21232|21221.2|21124|21113.2|392
1585195200000|2020-03-26 04:00:00|21142|21131.2|21067|21056.2|21170.5|21159.7|21060.5|21049.7|406
1585195500000|2020-03-26 04:05:00|21067.5|21056.7|21098|21087.2|21104.5|21093.7|21054.5|21043.7|182
1585195800000|2020-03-26 04:10:00|21099.5|21088.7|21114.5|21103.7|21166.5|21155.7|21088.5|21077.7|275
1585196100000|2020-03-26 04:15:00|21114|21103.2|21054|21043.2|21117|21106.2|21047.5|21036.7|200
1585196400000|2020-03-26 04:20:00|21054.5|21043.7|21092|21081.2|21093.5|21082.7|21020.5|21009.7|162
1585196700000|2020-03-26 04:25:00|21092.5|21081.7|21164|21153.2|21175.5|21164.7|21074|21063.2|206
1585197000000|2020-03-26 04:30:00|21166|21155.2|21145.5|21134.7|21192|21181.2|21144|21133.2|221
1585197300000|2020-03-26 04:35:00|21146|21135.2|21188|21177.2|21196|21185.2|21133|21122.2|120
1585197600000|2020-03-26 04:40:00|21187|21176.2|21187|21176.2|21188|21177.2|21144.5|21133.7|108
1585197900000|2020-03-26 04:45:00|21186|21175.2|21149.5|21138.7|21186|21175.2|21110.5|21099.7|235
1585198200000|2020-03-26 04:50:00|21149|21138.2|21112|21101.2|21149|21138.2|21089.5|21078.7|111
1585198500000|2020-03-26 04:55:00|21111.5|21100.7|21099.5|21088.7|21149|21138.2|21087.5|21076.7|118
1585198800000|2020-03-26 05:00:00|21093|21082.2|21048.5|21037.7|21110.5|21099.7|21031|21020.2|214
1585199100000|2020-03-26 05:05:00|21043|21032.2|21082.5|21071.7|21098|21087.2|21019|21008.2|179
1585199400000|2020-03-26 05:10:00|21081|21070.2|21092|21081.2|21125|21114.2|21079.5|21068.7|132
1585199700000|2020-03-26 05:15:00|21092.5|21081.7|21144.5|21133.7|21175|21164.2|21084|21073.2|175
1585200000000|2020-03-26 05:20:00|21145|21134.2|21093.5|21082.7|21155|21144.2|21093.5|21082.7|163
1585200300000|2020-03-26 05:25:00|21095.5|21084.7|21123|21112.2|21125|21114.2|21065|21054.2|154
1585200600000|2020-03-26 05:30:00|21123.5|21112.7|21120|21109.2|21154.5|21143.7|21112.5|21101.7|117
1585200900000|2020-03-26 05:35:00|21120.5|21109.7|21129.5|21118.7|21134.5|21123.7|21091|21080.2|86
1585201200000|2020-03-26 05:40:00|21120|21109.2|21103|21092.2|21128|21117.2|21081.5|21070.7|135
1585201500000|2020-03-26 05:45:00|21102.5|21091.7|21037.5|21026.7|21112.5|21101.7|21024.5|21013.7|140
1585201800000|2020-03-26 05:50:00|21037|21026.2|20968|20957.2|21050|21039.2|20968|20957.2|219
1585202100000|2020-03-26 05:55:00|20965|20954.2|21066|21055.2|21068.5|21057.7|20965|20954.2|285
1585202400000|2020-03-26 06:00:00|21067.5|21056.7|21022|21011.2|21079|21068.2|21004|20993.2|211
1585202700000|2020-03-26 06:05:00|21022.5|21011.7|20984|20973.2|21027|21016.2|20967|20956.2|136
1585203000000|2020-03-26 06:10:00|20985.5|20974.7|20977|20966.2|21022.5|21011.7|20950.5|20939.7|169
1585203300000|2020-03-26 06:15:00|20977.5|20966.7|20968.5|20957.7|21020.5|21009.7|20944|20933.2|196
1585203600000|2020-03-26 06:20:00|20969|20958.2|21001|20990.2|21009|20998.2|20954.5|20943.7|139
1585203900000|2020-03-26 06:25:00|20997|20986.2|20986|20975.2|21009|20998.2|20962|20951.2|196
1585204200000|2020-03-26 06:30:00|20985|20974.2|21063.5|21052.7|21065.5|21054.7|20973.5|20962.7|197
1585204500000|2020-03-26 06:35:00|21064.5|21053.7|21046|21035.2|21067|21056.2|21010|20999.2|177
1585204800000|2020-03-26 06:40:00|21044|21033.2|20999.5|20988.7|21054.5|21043.7|20988|20977.2|58
1585205100000|2020-03-26 06:45:00|21000|20989.2|21009.5|20998.7|21044|21033.2|21000|20989.2|72
1585205400000|2020-03-26 06:50:00|21010.5|20999.7|20989|20978.2|21023.5|21012.7|20987.5|20976.7|68
1585205700000|2020-03-26 06:55:00|20988|20977.2|20940|20929.2|20992|20981.2|20930.5|20919.7|176
1585206000000|2020-03-26 07:00:00|20939.3|20929.9|20862.3|20852.9|20941.3|20931.9|20847.3|20837.9|511
1585206300000|2020-03-26 07:05:00|20862.8|20853.4|20986.3|20976.9|20987.8|20978.4|20862.3|20852.9|316
1585206600000|2020-03-26 07:10:00|20981.3|20971.9|20923.8|20914.4|20981.3|20971.9|20915.8|20906.4|214
1585206900000|2020-03-26 07:15:00|20924.8|20915.4|20890.8|20881.4|20944.8|20935.4|20889.8|20880.4|209
1585207200000|2020-03-26 07:20:00|20890.3|20880.9|20864.8|20855.4|20893.8|20884.4|20852.8|20843.4|257
1585207500000|2020-03-26 07:25:00|20865.3|20855.9|20919.8|20910.4|20945.3|20935.9|20863.8|20854.4|186
1585207800000|2020-03-26 07:30:00|20921.3|20911.9|20827.3|20817.9|20921.3|20911.9|20807.3|20797.9|456
1585208100000|2020-03-26 07:35:00|20826.8|20817.4|20837.3|20827.9|20858.3|20848.9|20813.8|20804.4|213
1585208400000|2020-03-26 07:40:00|20838.3|20828.9|20867.8|20858.4|20874.3|20864.9|20829.3|20819.9|167
1585208700000|2020-03-26 07:45:00|20868.3|20858.9|20839.8|20830.4|20896.3|20886.9|20838.3|20828.9|233
1585209000000|2020-03-26 07:50:00|20839.3|20829.9|20780.8|20771.4|20844.3|20834.9|20778.3|20768.9|320
1585209300000|2020-03-26 07:55:00|20781.3|20771.9|20827.3|20817.9|20827.8|20818.4|20758.8|20749.4|308
1585209600000|2020-03-26 08:00:00|20823.8|20814.4|20910.3|20900.9|20926.8|20917.4|20803.3|20793.9|575
1585209900000|2020-03-26 08:05:00|20909.3|20899.9|20934.3|20925.9|20985.3|20975.9|20908.8|20899.4|584
1585210200000|2020-03-26 08:10:00|20933.3|20924.9|20849.3|20840.9|20938.3|20929.9|20826.8|20818.4|466
1585210500000|2020-03-26 08:15:00|20849.8|20841.4|20820.3|20811.9|20884.3|20875.9|20805.3|20796.9|804
1585210800000|2020-03-26 08:20:00|20819.8|20811.4|20831.3|20822.9|20871.8|20863.4|20785.3|20776.9|521
1585211100000|2020-03-26 08:25:00|20831.8|20823.4|20824.3|20815.9|20873.8|20865.4|20783.3|20774.9|488
1585211400000|2020-03-26 08:30:00|20823.3|20814.9|20900.3|20891.9|20900.8|20892.4|20809.3|20800.9|854
1585211700000|2020-03-26 08:35:00|20899.8|20891.4|20818.3|20809.9|20907.8|20899.4|20798.3|20789.9|544
1585212000000|2020-03-26 08:40:00|20818.8|20810.4|20808.8|20800.4|20840.3|20831.9|20774.8|20766.4|505
1585212300000|2020-03-26 08:45:00|20808.3|20799.9|20861.8|20853.4|20868.8|20860.4|20791.3|20782.9|476
1585212600000|2020-03-26 08:50:00|20861.3|20852.9|20849.3|20840.9|20868.8|20860.4|20798.3|20789.9|679
1585212900000|2020-03-26 08:55:00|20848.8|20840.4|20898.8|20890.4|20904.8|20896.4|20801.8|20793.4|403
1585213200000|2020-03-26 09:00:00|20899.8|20891.4|20976.8|20968.4|20980.8|20972.4|20867.8|20859.4|799
1585213500000|2020-03-26 09:05:00|20976.3|20967.9|20900.3|20891.9|20984.3|20975.9|20899.8|20891.4|617
1585213800000|2020-03-26 09:10:00|20902.3|20893.9|20822.8|20814.4|20942.8|20934.4|20822.8|20814.4|598
1585214100000|2020-03-26 09:15:00|20821.8|20813.4|20841.8|20833.4|20859.8|20851.4|20815.3|20806.9|366
1585214400000|2020-03-26 09:20:00|20841.3|20832.9|20882.3|20873.9|20902.3|20893.9|20808.8|20800.4|424
1585214700000|2020-03-26 09:25:00|20883.3|20874.9|20854.8|20846.4|20921.8|20913.4|20850.8|20842.4|385
1585215000000|2020-03-26 09:30:00|20856.3|20847.9|20876.8|20868.4|20909.8|20901.4|20841.8|20833.4|471
1585215300000|2020-03-26 09:35:00|20877.3|20868.9|20871.8|20863.4|20885.3|20876.9|20820.8|20812.4|491
1585215600000|2020-03-26 09:40:00|20872.3|20863.9|20901.8|20893.4|20905.8|20897.4|20871.3|20862.9|319
1585215900000|2020-03-26 09:45:00|20902.3|20893.9|20970.3|20961.9|20971.8|20963.4|20888.3|20879.9|461
1585216200000|2020-03-26 09:50:00|20970.8|20962.4|20909.8|20901.4|20977.3|20968.9|20895.8|20887.4|629
1585216500000|2020-03-26 09:55:00|20910.3|20901.9|20964.3|20955.9|20967.3|20958.9|20893.8|20885.4|523
1585216800000|2020-03-26 10:00:00|20963.8|20955.4|20950.3|20941.9|20973.3|20964.9|20918.3|20909.9|413
1585217100000|2020-03-26 10:05:00|20949.8|20941.4|20971.3|20962.9|20986.8|20978.4|20937.3|20928.9|432
1585217400000|2020-03-26 10:10:00|20963.8|20955.4|20960.8|20952.4|20993.8|20985.4|20947.3|20938.9|458
1585217700000|2020-03-26 10:15:00|20962.3|20953.9|20942.8|20934.4|20967.3|20958.9|20898.3|20889.9|617
1585218000000|2020-03-26 10:20:00|20943.3|20934.9|20942.3|20933.9|20970.3|20961.9|20930.8|20922.4|237
1585218300000|2020-03-26 10:25:00|20941.3|20932.9|20986.8|20978.4|20995.8|20987.4|20937.3|20928.9|435
1585218600000|2020-03-26 10:30:00|20986.3|20977.9|21052.3|21043.9|21058.3|21049.9|20983.3|20974.9|897
1585218900000|2020-03-26 10:35:00|21053.3|21044.9|21106.3|21097.9|21118.8|21110.4|21052.8|21044.4|905
1585219200000|2020-03-26 10:40:00|21105.8|21097.4|21062.8|21054.4|21125.8|21117.4|21057.8|21049.4|836
1585219500000|2020-03-26 10:45:00|21062.3|21053.9|21099.3|21090.9|21124.3|21115.9|21058.8|21050.4|511
1585219800000|2020-03-26 10:50:00|21099.8|21091.4|21046.8|21038.4|21122.3|21113.9|21040.8|21032.4|660
1585220100000|2020-03-26 10:55:00|21045.3|21036.9|21045.3|21036.9|21050.8|21042.4|21000.8|20992.4|779
1585220400000|2020-03-26 11:00:00|21038.3|21029.9|21057.8|21049.4|21082.3|21073.9|21024.8|21016.4|806
1585220700000|2020-03-26 11:05:00|21057.3|21048.9|21029.8|21021.4|21057.3|21048.9|21007.3|20998.9|719
1585221000000|2020-03-26 11:10:00|21030.8|21022.4|21028.3|21019.9|21061.8|21053.4|21022.3|21013.9|550
1585221300000|2020-03-26 11:15:00|21028.8|21020.4|21023.8|21015.4|21060.3|21051.9|20993.3|20984.9|618
1585221600000|2020-03-26 11:20:00|21023.3|21014.9|21038.3|21029.9|21065.3|21056.9|21022.3|21013.9|591
1585221900000|2020-03-26 11:25:00|21038.8|21030.4|20995.3|20986.9|21063.8|21055.4|20995.3|20986.9|537
1585222200000|2020-03-26 11:30:00|20994.8|20986.4|21029.3|21020.9|21033.3|21024.9|20991.3|20982.9|564
1585222500000|2020-03-26 11:35:00|21028.8|21020.4|21034.3|21025.9|21041.3|21032.9|21014.3|21005.9|328
1585222800000|2020-03-26 11:40:00|21033.8|21025.4|20995.3|20986.9|21039.8|21031.4|20990.3|20981.9|425
1585223100000|2020-03-26 11:45:00|20995.8|20987.4|20877.8|20869.4|20999.8|20991.4|20875.8|20867.4|1945
1585223400000|2020-03-26 11:50:00|20879.8|20871.4|20856.3|20847.9|20879.8|20871.4|20798.8|20790.4|1413
1585223700000|2020-03-26 11:55:00|20853.8|20845.4|20823.3|20814.9|20881.3|20872.9|20823.3|20814.9|654
1585224000000|2020-03-26 12:00:00|20828.3|20819.9|20807.3|20798.9|20846.3|20837.9|20781.8|20773.4|722
1585224300000|2020-03-26 12:05:00|20794.8|20786.4|20752.8|20744.4|20805.8|20797.4|20752.8|20744.4|594
1585224600000|2020-03-26 12:10:00|20755.3|20746.9|20705.8|20697.4|20755.3|20746.9|20688.8|20680.4|1097
1585224900000|2020-03-26 12:15:00|20706.3|20697.9|20809.8|20801.4|20815.8|20807.4|20689.3|20680.9|941
1585225200000|2020-03-26 12:20:00|20810.8|20802.4|20701.8|20693.4|20819.3|20810.9|20701.8|20693.4|870
1585225500000|2020-03-26 12:25:00|20702.3|20693.9|20709.3|20700.9|20770.3|20761.9|20702.3|20693.9|525
1585225800000|2020-03-26 12:30:00|20710.3|20701.9|20874.3|20865.9|21014.8|21006.4|20654.8|20646.4|4002
1585226100000|2020-03-26 12:35:00|20874.8|20866.4|21003.8|20995.4|21051.3|21042.9|20863.8|20855.4|1196
1585226400000|2020-03-26 12:40:00|21005.8|20997.4|20933.8|20925.4|21085.3|21076.9|20933.3|20924.9|1612
1585226700000|2020-03-26 12:45:00|20934.8|20926.4|21029.8|21021.4|21031.8|21023.4|20892.3|20883.9|1237
1585227000000|2020-03-26 12:50:00|21029.3|21020.9|21024.3|21015.9|21103.8|21095.4|21006.8|20998.4|988
1585227300000|2020-03-26 12:55:00|21025.8|21017.4|21148.8|21140.4|21208.8|21200.4|21022.3|21013.9|1573
1585227600000|2020-03-26 13:00:00|21148.3|21139.9|21217.3|21208.9|21217.3|21208.9|21073.3|21064.9|1063
1585227900000|2020-03-26 13:05:00|21216.8|21208.4|21275.8|21267.4|21296.8|21288.4|21163.8|21155.4|1289
1585228200000|2020-03-26 13:10:00|21277.3|21268.9|21275.8|21267.4|21285.3|21276.9|21183.8|21175.4|820
1585228500000|2020-03-26 13:15:00|21276.8|21268.4|21307.8|21299.4|21327.3|21318.9|21183.8|21175.4|904
1585228800000|2020-03-26 13:20:00|21307.3|21298.9|21395.3|21386.9|21419.3|21410.9|21268.3|21259.9|1256
1585229100000|2020-03-26 13:25:00|21393.8|21385.4|21440.3|21431.9|21507.3|21498.9|21354.8|21346.4|1971
1585229400000|2020-03-26 13:30:00|21443.8|21435.4|21551.4|21543.8|21725.4|21717.8|21402.9|21395.3|8031
1585229700000|2020-03-26 13:35:00|21549.9|21542.3|21647.9|21640.3|21732.4|21724.8|21504.9|21497.3|5137
1585230000000|2020-03-26 13:40:00|21645.4|21637.8|21583.9|21576.3|21695.9|21688.3|21533.9|21526.3|4182
1585230300000|2020-03-26 13:45:00|21588.9|21581.3|21552.9|21545.3|21644.4|21636.8|21487.9|21480.3|4467
1585230600000|2020-03-26 13:50:00|21554.9|21547.3|21686.9|21679.3|21707.9|21700.3|21478.4|21470.8|3425
1585230900000|2020-03-26 13:55:00|21686.4|21678.8|21799.4|21791.8|21855.4|21847.8|21686.4|21678.8|4350
1585231200000|2020-03-26 14:00:00|21802.4|21794.8|21797.4|21789.8|21843.9|21836.3|21735.4|21727.8|3430
1585231500000|2020-03-26 14:05:00|21801.9|21794.3|21968.9|21961.3|21970.9|21963.3|21800.9|21793.3|4229
1585231800000|2020-03-26 14:10:00|21966.9|21959.3|21866.4|21858.8|21979.4|21971.8|21866.4|21858.8|3126
1585232100000|2020-03-26 14:15:00|21864.9|21857.3|22030.4|22022.8|22041.9|22034.3|21841.4|21833.8|5699
1585232400000|2020-03-26 14:20:00|22033.9|22026.3|22033.9|22026.3|22100.4|22092.8|21984.9|21977.3|5040
1585232700000|2020-03-26 14:25:00|22032.9|22025.3|21987.4|21979.8|22071.4|22063.8|21981.9|21974.3|2959
1585233000000|2020-03-26 14:30:00|21983.4|21975.8|22147.4|22139.8|22154.4|22146.8|21982.4|21974.8|5826
1585233300000|2020-03-26 14:35:00|22146.4|22138.8|22007.9|22000.3|22146.9|22139.3|22001.9|21994.3|5848
1585233600000|2020-03-26 14:40:00|22008.4|22000.8|22054.4|22046.8|22068.4|22060.8|21944.9|21937.3|5982
1585233900000|2020-03-26 14:45:00|22053.9|22046.3|21942.4|21934.8|22105.9|22098.3|21887.9|21880.3|5377
1585234200000|2020-03-26 14:50:00|21939.9|21932.3|21968.4|21960.8|22018.9|22011.3|21915.4|21907.8|4212
1585234500000|2020-03-26 14:55:00|21963.9|21956.3|22039.9|22032.3|22073.4|22065.8|21939.4|21931.8|4065
1585234800000|2020-03-26 15:00:00|22040.9|22033.3|22105.9|22098.3|22112.4|22104.8|21951.4|21943.8|3305
1585235100000|2020-03-26 15:05:00|22104.9|22097.3|22042.9|22035.3|22148.4|22140.8|22004.9|21997.3|3436
1585235400000|2020-03-26 15:10:00|22041.9|22034.3|22080.9|22073.3|22118.9|22111.3|22041.9|22034.3|2710
1585235700000|2020-03-26 15:15:00|22078.9|22071.3|22181.9|22174.3|22187.9|22180.3|22073.9|22066.3|2292
1585236000000|2020-03-26 15:20:00|22180.9|22173.3|22180.9|22173.3|22205.9|22198.3|22134.4|22126.8|2348
1585236300000|2020-03-26 15:25:00|22180.4|22172.8|22221.4|22213.8|22240.4|22232.8|22157.4|22149.8|1989
1585236600000|2020-03-26 15:30:00|22221.9|22214.3|22318.4|22310.8|22331.4|22323.8|22194.4|22186.8|3500
1585236900000|2020-03-26 15:35:00|22319.9|22312.3|22326.4|22318.8|22353.4|22345.8|22248.4|22240.8|2637
1585237200000|2020-03-26 15:40:00|22326.9|22319.3|22391.9|22384.3|22403.9|22396.3|22323.4|22315.8|2850
1585237500000|2020-03-26 15:45:00|22390.4|22382.8|22347.9|22340.3|22393.9|22386.3|22290.4|22282.8|2499
1585237800000|2020-03-26 15:50:00|22349.9|22342.3|22396.4|22388.8|22404.9|22397.3|22313.4|22305.8|1968
1585238100000|2020-03-26 15:55:00|22389.4|22381.8|22383.4|22375.8|22392.9|22385.3|22288.4|22280.8|2539
1585238400000|2020-03-26 16:00:00|22386.4|22378.8|22412.9|22405.3|22426.4|22418.8|22360.4|22352.8|2028
1585238700000|2020-03-26 16:05:00|22414.9|22407.3|22357.9|22350.3|22428.4|22420.8|22327.9|22320.3|1839
1585239000000|2020-03-26 16:10:00|22357.4|22349.8|22287.9|22280.3|22368.9|22361.3|22278.9|22271.3|1876
1585239300000|2020-03-26 16:15:00|22288.4|22280.8|22186.4|22178.8|22297.9|22290.3|22184.9|22177.3|2884
1585239600000|2020-03-26 16:20:00|22185.9|22178.3|22257.9|22250.3|22268.9|22261.3|22147.9|22140.3|2412
1585239900000|2020-03-26 16:25:00|22260.4|22252.8|22296.9|22289.3|22317.9|22310.3|22250.9|22243.3|1858
1585240200000|2020-03-26 16:30:00|22296.4|22288.8|22372.9|22365.3|22380.4|22372.8|22296.4|22288.8|1672
1585240500000|2020-03-26 16:35:00|22371.9|22364.3|22302.9|22295.3|22393.9|22386.3|22251.4|22243.8|2400
1585240800000|2020-03-26 16:40:00|22303.4|22295.8|22277.9|22270.3|22305.4|22297.8|22231.9|22224.3|1360
1585241100000|2020-03-26 16:45:00|22274.4|22266.8|22270.4|22262.8|22286.9|22279.3|22214.9|22207.3|1496
1585241400000|2020-03-26 16:50:00|22267.9|22260.3|22300.9|22293.3|22342.4|22334.8|22264.9|22257.3|1247
1585241700000|2020-03-26 16:55:00|22300.4|22292.8|22324.4|22316.8|22340.9|22333.3|22277.9|22270.3|1257
1585242000000|2020-03-26 17:00:00|22324.9|22317.3|22354.9|22347.3|22358.9|22351.3|22307.9|22300.3|1261
1585242300000|2020-03-26 17:05:00|22352.4|22344.8|22184.9|22177.3|22373.9|22366.3|22176.9|22169.3|2580
1585242600000|2020-03-26 17:10:00|22185.4|22177.8|22118.4|22110.8|22213.9|22206.3|22088.4|22080.8|2540
1585242900000|2020-03-26 17:15:00|22116.9|22109.3|22136.9|22129.3|22199.4|22191.8|22077.4|22069.8|2883
1585243200000|2020-03-26 17:20:00|22140.4|22132.8|22093.9|22086.3|22151.9|22144.3|22020.9|22013.3|3040
1585243500000|2020-03-26 17:25:00|22094.9|22087.3|22070.9|22063.3|22119.9|22112.3|22051.4|22043.8|1567
1585243800000|2020-03-26 17:30:00|22068.9|22061.3|22020.9|22013.3|22084.9|22077.3|21957.4|21949.8|2481
1585244100000|2020-03-26 17:35:00|22020.4|22012.8|22076.9|22069.3|22079.9|22072.3|22000.4|21992.8|1595
1585244400000|2020-03-26 17:40:00|22079.4|22071.8|22161.9|22154.3|22167.9|22160.3|22054.9|22047.3|1685
1585244700000|2020-03-26 17:45:00|22160.9|22153.3|22172.4|22164.8|22185.4|22177.8|22091.9|22084.3|1700
1585245000000|2020-03-26 17:50:00|22172.9|22165.3|22157.2|22149.6|22197.4|22189.8|22139.4|22131.8|1266
1585245300000|2020-03-26 17:55:00|22155.2|22147.6|22118.2|22110.6|22162.2|22154.6|22098.2|22090.6|1818
1585245600000|2020-03-26 18:00:00|22118.7|22111.1|22171.2|22163.6|22181.2|22173.6|22096.7|22089.1|1441
1585245900000|2020-03-26 18:05:00|22170.7|22163.1|22058.7|22051.1|22173.7|22166.1|22031.2|22023.6|2182
1585246200000|2020-03-26 18:10:00|22059.2|22051.6|22017.2|22009.6|22101.2|22093.6|21983.2|21975.6|1796
1585246500000|2020-03-26 18:15:00|22017.7|22010.1|22037.2|22029.6|22056.7|22049.1|21977.7|21970.1|1416
1585246800000|2020-03-26 18:20:00|22037.7|22030.1|22058.2|22050.6|22100.2|22092.6|22002.7|21995.1|1869
1585247100000|2020-03-26 18:25:00|22057.7|22050.1|22089.7|22082.1|22114.2|22106.6|22037.2|22029.6|1504
1585247400000|2020-03-26 18:30:00|22090.7|22083.1|22222.7|22215.1|22242.2|22234.6|22090.7|22083.1|2551
1585247700000|2020-03-26 18:35:00|22222.2|22214.6|22249.7|22242.1|22291.2|22283.6|22187.2|22179.6|3067
1585248000000|2020-03-26 18:40:00|22248.7|22241.1|22149.7|22142.1|22257.7|22250.1|22148.7|22141.1|2031
1585248300000|2020-03-26 18:45:00|22150.2|22142.6|22185.7|22178.1|22218.2|22210.6|22145.7|22138.1|1427
1585248600000|2020-03-26 18:50:00|22182.2|22174.6|22227.7|22220.1|22277.7|22270.1|22176.7|22169.1|1417
1585248900000|2020-03-26 18:55:00|22227.2|22219.6|22220.2|22212.6|22263.2|22255.6|22151.2|22143.6|2013
1585249200000|2020-03-26 19:00:00|22218.7|22211.1|22173.2|22165.6|22219.7|22212.1|22132.7|22125.1|1802
1585249500000|2020-03-26 19:05:00|22173.7|22166.1|22043.2|22035.6|22180.7|22173.1|22042.2|22034.6|2957
1585249800000|2020-03-26 19:10:00|22040.7|22033.1|22031.2|22023.6|22077.2|22069.6|22002.2|21994.6|2286
1585250100000|2020-03-26 19:15:00|22031.7|22024.1|22100.7|22093.1|22114.2|22106.6|22001.2|21993.6|1625
1585250400000|2020-03-26 19:20:00|22100.2|22092.6|22069.7|22062.1|22145.7|22138.1|22069.7|22062.1|1473
1585250700000|2020-03-26 19:25:00|22071.2|22063.6|22171.2|22163.6|22172.7|22165.1|22067.2|22059.6|2233
1585251000000|2020-03-26 19:30:00|22171.7|22164.1|22229.2|22221.6|22251.7|22244.1|22156.2|22148.6|3000
1585251300000|2020-03-26 19:35:00|22230.2|22222.6|22058.2|22050.6|22245.7|22238.1|21954.7|21947.1|4601
1585251600000|2020-03-26 19:40:00|22058.7|22051.1|22103.2|22095.6|22132.2|22124.6|22035.7|22028.1|3807
1585251900000|2020-03-26 19:45:00|22104.2|22096.6|22051.2|22043.6|22104.2|22096.6|22002.7|21995.1|4166
1585252200000|2020-03-26 19:50:00|22047.2|22039.6|22503.7|22496.1|22516.7|22509.1|22047.2|22039.6|11338
1585252500000|2020-03-26 19:55:00|22505.7|22498.1|22492.7|22485.1|22581.7|22574.1|22405.2|22397.6|8034
1585252800000|2020-03-26 20:00:00|22504.2|22496.6|22456.3|22446.5|22565.3|22555.5|22437.3|22427.5|4561
1585253100000|2020-03-26 20:05:00|22455.8|22446|22511.3|22501.5|22527.8|22518|22454.3|22444.5|1094
1585253400000|2020-03-26 20:10:00|22514.3|22504.5|22499.7|22474.1|22532.8|22523|22454.8|22445|1137
1585253700000|2020-03-26 20:15:00|22499.8|22474.2|22496.9|22471.3|22506.9|22481.3|22492.3|22466.7|0
1585254000000|2020-03-26 20:20:00|22496.8|22471.2|22503.5|22477.9|22509.3|22483.7|22496.8|22471.2|0
1585254300000|2020-03-26 20:25:00|22503.8|22478.2|22495.9|22470.3|22506.4|22480.8|22485.1|22459.5|0
1585254600000|2020-03-26 20:30:00|22490.8|22481|22540.8|22531|22563.8|22554|22490.8|22481|459
1585254900000|2020-03-26 20:35:00|22536.8|22527|22574.8|22565|22580.8|22571|22531.8|22522|301
1585255200000|2020-03-26 20:40:00|22565.8|22556|22536.8|22527|22572.8|22563|22532.8|22523|154
1585255500000|2020-03-26 20:45:00|22539.8|22530|22561.8|22552|22574.8|22565|22533.8|22524|210
1585255800000|2020-03-26 20:50:00|22565.8|22556|22577.8|22568|22580.8|22571|22551.8|22542|134
1585256100000|2020-03-26 20:55:00|22578.8|22569|22601.4|22575.8|22605|22585|22578.8|22569|181
1585256400000|2020-03-26 21:00:00|22602.3|22576.7|22610.2|22584.6|22619.8|22594.2|22597.1|22571.5|0
1585256700000|2020-03-26 21:05:00|22610.8|22585.2|22609.8|22584.2|22612.5|22586.9|22601.6|22576|0
1585257000000|2020-03-26 21:10:00|22611.7|22586.1|22600.2|22574.6|22612|22586.4|22596.1|22570.5|0
1585257300000|2020-03-26 21:15:00|22598.7|22573.1|22589.2|22563.6|22598.7|22573.1|22587.3|22561.7|0
1585257600000|2020-03-26 21:20:00|22589.1|22563.5|22586.3|22560.7|22593.8|22568.2|22574.5|22548.9|0
1585257900000|2020-03-26 21:25:00|22586.2|22560.6|22601|22575.4|22604.9|22579.3|22585.7|22560.1|0
1585258200000|2020-03-26 21:30:00|22601.7|22576.1|22613.8|22588.2|22623.3|22597.7|22600.3|22574.7|0
1585258500000|2020-03-26 21:35:00|22611.5|22585.9|22622.5|22596.9|22622.6|22597|22610.1|22584.5|0
1585258800000|2020-03-26 21:40:00|22622.6|22597|22608.9|22583.3|22622.7|22597.1|22602.9|22577.3|0
1585259100000|2020-03-26 21:45:00|22608.8|22583.2|22622.2|22596.6|22626.5|22600.9|22605.3|22579.7|0
1585259400000|2020-03-26 21:50:00|22623.5|22597.9|22613.9|22588.3|22629.5|22603.9|22609.6|22584|0
1585259700000|2020-03-26 21:55:00|22614|22588.4|22659.9|22634.3|22667.1|22641.5|22606.8|22581.2|0
1585260000000|2020-03-26 22:00:00|22665.8|22656|22589.3|22579.5|22690.8|22681|22567.8|22558|573
1585260300000|2020-03-26 22:05:00|22593.8|22584|22536.3|22526.5|22593.8|22584|22510.8|22501|352
1585260600000|2020-03-26 22:10:00|22534.8|22525|22553.3|22543.5|22558.3|22548.5|22511.8|22502|236
1585260900000|2020-03-26 22:15:00|22556.8|22547|22529.8|22520|22559.3|22549.5|22516.3|22506.5|221
1585261200000|2020-03-26 22:20:00|22530.8|22521|22491.8|22482|22531.8|22522|22489.3|22479.5|239
1585261500000|2020-03-26 22:25:00|22491.3|22481.5|22523.3|22513.5|22524.3|22514.5|22472.3|22462.5|301
1585261800000|2020-03-26 22:30:00|22523.8|22514|22534.3|22524.5|22564.8|22555|22514.8|22505|349
1585262100000|2020-03-26 22:35:00|22525.3|22515.5|22534.8|22525|22547.8|22538|22509.8|22500|163
1585262400000|2020-03-26 22:40:00|22536.3|22526.5|22487.8|22478|22542.3|22532.5|22485.8|22476|153
1585262700000|2020-03-26 22:45:00|22489.3|22479.5|22468.3|22458.5|22499.3|22489.5|22437.3|22427.5|296
1585263000000|2020-03-26 22:50:00|22467.8|22458|22449.8|22440|22475.3|22465.5|22438.8|22429|183
1585263300000|2020-03-26 22:55:00|22450.3|22440.5|22410.3|22400.5|22460.8|22451|22402.3|22392.5|352
1585263600000|2020-03-26 23:00:00|22409.3|22399.5|22408.8|22399|22428.3|22418.5|22401.8|22392|218
1585263900000|2020-03-26 23:05:00|22408.3|22398.5|22418.8|22409|22421.3|22411.5|22377.8|22368|234
1585264200000|2020-03-26 23:10:00|22418.3|22408.5|22438.3|22428.5|22450.8|22441|22416.8|22407|210
1585264500000|2020-03-26 23:15:00|22439.8|22430|22526.8|22517|22555.3|22545.5|22430.8|22421|555
1585264800000|2020-03-26 23:20:00|22525.8|22516|22537.8|22528|22537.8|22528|22507.8|22498|156
1585265100000|2020-03-26 23:25:00|22537.3|22527.5|22515.3|22505.5|22542.3|22532.5|22501.3|22491.5|117
1585265400000|2020-03-26 23:30:00|22520.3|22510.5|22469.8|22460|22520.3|22510.5|22457.8|22448|232
1585265700000|2020-03-26 23:35:00|22470.3|22460.5|22520.8|22511|22531.3|22521.5|22463.8|22454|188
1585266000000|2020-03-26 23:40:00|22519.8|22510|22549.3|22539.5|22581.3|22571.5|22515.3|22505.5|310
1585266300000|2020-03-26 23:45:00|22549.8|22540|22559.8|22550|22586.8|22577|22543.3|22533.5|228
1585266600000|2020-03-26 23:50:00|22558.8|22549|22565.8|22556|22574.3|22564.5|22535.3|22525.5|186
1585266900000|2020-03-26 23:55:00|22564.3|22554.5|22641.3|22631.5|22660.8|22651|22561.3|22551.5|584
1585267200000|2020-03-27 00:00:00|22642.3|22632.5|22660.8|22651|22666.3|22656.5|22602.3|22592.5|350
1585267500000|2020-03-27 00:05:00|22660.3|22650.5|22624.8|22615|22666.3|22656.5|22598.8|22589|387
1585267800000|2020-03-27 00:10:00|22625.3|22615.5|22595.3|22585.5|22641.3|22631.5|22585.8|22576|254
1585268100000|2020-03-27 00:15:00|22594.8|22585|22538.3|22528.5|22635.8|22626|22533.8|22524|325
1585268400000|2020-03-27 00:20:00|22537.3|22527.5|22499.8|22490|22547.8|22538|22487.8|22478|419
1585268700000|2020-03-27 00:25:00|22500.3|22490.5|22538.3|22528.5|22560.3|22550.5|22500.3|22490.5|272
1585269000000|2020-03-27 00:30:00|22539.8|22530|22497.3|22487.5|22581.3|22571.5|22495.3|22485.5|270
1585269300000|2020-03-27 00:35:00|22496.3|22486.5|22526.3|22516.5|22552.3|22542.5|22495.3|22485.5|170
1585269600000|2020-03-27 00:40:00|22525.3|22515.5|22492.8|22483|22531.8|22522|22484.3|22474.5|155
1585269900000|2020-03-27 00:45:00|22492.3|22482.5|22428.8|22419|22503.3|22493.5|22408.3|22398.5|369
1585270200000|2020-03-27 00:50:00|22429.8|22420|22443.3|22433.5|22476.3|22466.5|22426.3|22416.5|282
1585270500000|2020-03-27 00:55:00|22443.8|22434|22326.3|22316.5|22444.8|22435|22309.3|22299.5|557
1585270800000|2020-03-27 01:00:00|22323.8|22314|22327.8|22318|22349.3|22339.5|22265.3|22255.5|660
1585271100000|2020-03-27 01:05:00|22328.8|22319|22251.3|22241.5|22333.8|22324|22249.3|22239.5|387
1585271400000|2020-03-27 01:10:00|22249.8|22240|22187.3|22177.5|22271.8|22262|22187.3|22177.5|447
1585271700000|2020-03-27 01:15:00|22186.3|22176.5|22191.8|22182|22252.3|22242.5|22175.8|22166|472
1585272000000|2020-03-27 01:20:00|22191.3|22181.5|22223.3|22213.5|22228.8|22219|22154.3|22144.5|353
1585272300000|2020-03-27 01:25:00|22222.8|22213|22228.8|22219|22264.3|22254.5|22207.8|22198|302
1585272600000|2020-03-27 01:30:00|22228.3|22218.5|22311.8|22302|22339.3|22329.5|22200.3|22190.5|417
1585272900000|2020-03-27 01:35:00|22311.3|22301.5|22275.3|22265.5|22327.3|22317.5|22240.8|22231|455
1585273200000|2020-03-27 01:40:00|22278.8|22269|22232.8|22223|22285.8|22276|22228.3|22218.5|301
1585273500000|2020-03-27 01:45:00|22232.3|22222.5|22219.3|22209.5|22257.3|22247.5|22200.3|22190.5|242
1585273800000|2020-03-27 01:50:00|22218.3|22208.5|22187.3|22177.5|22225.8|22216|22157.3|22147.5|269
1585274100000|2020-03-27 01:55:00|22191.3|22181.5|22282.3|22272.5|22284.8|22275|22191.3|22181.5|245
1585274400000|2020-03-27 02:00:00|22282.8|22273|22224.3|22214.5|22284.3|22274.5|22219.3|22209.5|250
1585274700000|2020-03-27 02:05:00|22224.8|22215|22228.8|22219|22272.8|22263|22222.8|22213|195
1585275000000|2020-03-27 02:10:00|22228.3|22218.5|22151.8|22142|22228.3|22218.5|22151.8|22142|168
1585275300000|2020-03-27 02:15:00|22151.3|22141.5|22140.3|22130.5|22168.3|22158.5|22113.3|22103.5|284
1585275600000|2020-03-27 02:20:00|22140.8|22131|22172.8|22163|22177.8|22168|22131.3|22121.5|134
1585275900000|2020-03-27 02:25:00|22173.3|22163.5|22138.3|22128.5|22182.8|22173|22129.8|22120|124
1585276200000|2020-03-27 02:30:00|22137.8|22128|22179.3|22169.5|22184.3|22174.5|22118.3|22108.5|171
1585276500000|2020-03-27 02:35:00|22178.3|22168.5|22147.3|22137.5|22179.8|22170|22140.8|22131|129
1585276800000|2020-03-27 02:40:00|22147.8|22138|22198.3|22188.5|22208.8|22199|22134.3|22124.5|165
1585277100000|2020-03-27 02:45:00|22199.3|22189.5|22211.3|22201.5|22218.3|22208.5|22179.3|22169.5|165
1585277400000|2020-03-27 02:50:00|22210.8|22201|22147.8|22138|22256.8|22247|22147.8|22138|251
1585277700000|2020-03-27 02:55:00|22147.3|22137.5|22149.3|22139.5|22170.8|22161|22114.3|22104.5|341
1585278000000|2020-03-27 03:00:00|22149.8|22140|22120.8|22111|22179.8|22170|22109.3|22099.5|218
1585278300000|2020-03-27 03:05:00|22121.3|22111.5|22179.8|22170|22181.8|22172|22119.8|22110|156
1585278600000|2020-03-27 03:10:00|22177.8|22168|22215.3|22205.5|22232.3|22222.5|22156.3|22146.5|347
1585278900000|2020-03-27 03:15:00|22218.3|22208.5|22187.8|22178|22221.8|22212|22184.3|22174.5|93
1585279200000|2020-03-27 03:20:00|22188.8|22179|22244.8|22235|22284.8|22275|22179.3|22169.5|265
1585279500000|2020-03-27 03:25:00|22240.8|22231|22247.3|22237.5|22264.3|22254.5|22219.8|22210|166
1585279800000|2020-03-27 03:30:00|22248.3|22238.5|22214.8|22205|22251.8|22242|22208.3|22198.5|174
1585280100000|2020-03-27 03:35:00|22215.3|22205.5|22163.8|22154|22219.3|22209.5|22161.8|22152|163
1585280400000|2020-03-27 03:40:00|22163.3|22153.5|22205.3|22195.5|22231.3|22221.5|22149.8|22140|247
1585280700000|2020-03-27 03:45:00|22204.8|22195|22239.3|22229.5|22256.3|22246.5|22196.8|22187|103
1585281000000|2020-03-27 03:50:00|22238.3|22228.5|22265.8|22256|22292.8|22283|22220.3|22210.5|195
1585281300000|2020-03-27 03:55:00|22264.8|22255|22262.8|22253|22292.8|22283|22255.8|22246|127
1585281600000|2020-03-27 04:00:00|22263.8|22254|22248.3|22238.5|22272.3|22262.5|22231.8|22222|143
1585281900000|2020-03-27 04:05:00|22248.8|22239|22206.8|22197|22249.3|22239.5|22184.3|22174.5|147
1585282200000|2020-03-27 04:10:00|22206.3|22196.5|22191.8|22182|22210.3|22200.5|22182.8|22173|63
1585282500000|2020-03-27 04:15:00|22191.3|22181.5|22193.3|22183.5|22208.8|22199|22174.3|22164.5|77
1585282800000|2020-03-27 04:20:00|22193.8|22184|22184.3|22174.5|22197.8|22188|22164.3|22154.5|107
1585283100000|2020-03-27 04:25:00|22184.8|22175|22177.8|22168|22202.8|22193|22173.3|22163.5|119
1585283400000|2020-03-27 04:30:00|22178.8|22169|22151.3|22141.5|22185.8|22176|22131.3|22121.5|317
1585283700000|2020-03-27 04:35:00|22151.8|22142|22158.8|22149|22169.8|22160|22142.8|22133|109
1585284000000|2020-03-27 04:40:00|22159.3|22149.5|22180.8|22171|22187.8|22178|22149.8|22140|87
1585284300000|2020-03-27 04:45:00|22179.8|22170|22141.8|22132|22185.8|22176|22137.8|22128|74
1585284600000|2020-03-27 04:50:00|22142.3|22132.5|22112.8|22103|22150.8|22141|22110.8|22101|233
1585284900000|2020-03-27 04:55:00|22113.3|22103.5|22133.3|22123.5|22147.3|22137.5|22111.3|22101.5|104
1585285200000|2020-03-27 05:00:00|22132.8|22123|22112.8|22103|22158.8|22149|22112.3|22102.5|138
1585285500000|2020-03-27 05:05:00|22111.8|22102|22060.3|22050.5|22139.8|22130|22054.8|22045|231
1585285800000|2020-03-27 05:10:00|22062.8|22053|22072.3|22062.5|22077.3|22067.5|22039.3|22029.5|218
1585286100000|2020-03-27 05:15:00|22071.8|22062|22037.8|22028|22071.8|22062|22024.8|22015|275
1585286400000|2020-03-27 05:20:00|22037.3|22027.5|22077.8|22068|22101.3|22091.5|22037.3|22027.5|238
1585286700000|2020-03-27 05:25:00|22078.3|22068.5|22093.3|22083.5|22100.8|22091|22053.3|22043.5|168
1585287000000|2020-03-27 05:30:00|22093.8|22084|22156.3|22146.5|22172.3|22162.5|22081.8|22072|255
1585287300000|2020-03-27 05:35:00|22155.8|22146|22148.8|22139|22157.8|22148|22123.3|22113.5|138
1585287600000|2020-03-27 05:40:00|22149.3|22139.5|22146.8|22137|22188.8|22179|22130.8|22121|190
1585287900000|2020-03-27 05:45:00|22147.3|22137.5|22120.8|22111|22176.3|22166.5|22097.3|22087.5|149
1585288200000|2020-03-27 05:50:00|22131.8|22122|22157.8|22148|22163.3|22153.5|22114.8|22105|108
1585288500000|2020-03-27 05:55:00|22159.3|22149.5|22338.3|22328.5|22342.8|22333|22159.3|22149.5|642
1585288800000|2020-03-27 06:00:00|22337.8|22328|22412.8|22403|22425.3|22415.5|22279.8|22270|450
1585289100000|2020-03-27 06:05:00|22413.3|22403.5|22395.3|22385.5|22426.8|22417|22361.3|22351.5|407
1585289400000|2020-03-27 06:10:00|22396.3|22386.5|22337.3|22327.5|22400.3|22390.5|22316.3|22306.5|264
1585289700000|2020-03-27 06:15:00|22336.3|22326.5|22397.8|22388|22422.8|22413|22300.3|22290.5|312
1585290000000|2020-03-27 06:20:00|22399.8|22390|22395.8|22386|22463.8|22454|22357.3|22347.5|421
1585290300000|2020-03-27 06:25:00|22394.8|22385|22393.8|22384|22426.8|22417|22373.3|22363.5|356
1585290600000|2020-03-27 06:30:00|22398.8|22389|22393.8|22384|22442.8|22433|22377.8|22368|201
1585290900000|2020-03-27 06:35:00|22392.8|22383|22364.8|22355|22393.8|22384|22355.8|22346|153
1585291200000|2020-03-27 06:40:00|22362.8|22353|22300.3|22290.5|22387.8|22378|22299.3|22289.5|194
1585291500000|2020-03-27 06:45:00|22298.8|22289|22284.3|22274.5|22321.8|22312|22251.3|22241.5|411
1585291800000|2020-03-27 06:50:00|22283.8|22274|22322.8|22313|22338.8|22329|22283.8|22274|220
1585292100000|2020-03-27 06:55:00|22323.3|22313.5|22320.3|22310.5|22334.3|22324.5|22280.8|22271|177
1585292400000|2020-03-27 07:00:00|22319.6|22311.2|22248.6|22240.2|22323.1|22314.7|22248.6|22240.2|313
1585292700000|2020-03-27 07:05:00|22255.1|22246.7|22234.1|22225.7|22290.1|22281.7|22199.6|22191.2|393
1585293000000|2020-03-27 07:10:00|22230.1|22221.7|22147.1|22138.7|22247.6|22239.2|22106.6|22098.2|597
1585293300000|2020-03-27 07:15:00|22143.6|22135.2|22241.1|22232.7|22271.1|22262.7|22139.1|22130.7|939
1585293600000|2020-03-27 07:20:00|22240.6|22232.2|22241.6|22233.2|22280.1|22271.7|22168.1|22159.7|380
1585293900000|2020-03-27 07:25:00|22242.1|22233.7|22257.6|22249.2|22295.6|22287.2|22237.6|22229.2|334
1585294200000|2020-03-27 07:30:00|22257.1|22248.7|22215.6|22207.2|22290.1|22281.7|22200.6|22192.2|431
1585294500000|2020-03-27 07:35:00|22216.1|22207.7|22200.6|22192.2|22259.1|22250.7|22181.6|22173.2|531
1585294800000|2020-03-27 07:40:00|22201.1|22192.7|22229.6|22221.2|22246.6|22238.2|22195.1|22186.7|201
1585295100000|2020-03-27 07:45:00|22230.1|22221.7|22229.1|22220.7|22277.6|22269.2|22212.1|22203.7|283
1585295400000|2020-03-27 07:50:00|22228.6|22220.2|22202.6|22194.2|22261.1|22252.7|22194.1|22185.7|239
1585295700000|2020-03-27 07:55:00|22201.6|22193.2|22162.6|22154.2|22202.6|22194.2|22101.1|22092.7|1064
1585296000000|2020-03-27 08:00:00|22166.1|22157.7|22214.6|22206.2|22230.6|22222.2|22132.6|22124.2|947
1585296300000|2020-03-27 08:05:00|22215.1|22206.7|22231.1|22222.7|22270.1|22261.7|22193.6|22185.2|782
1585296600000|2020-03-27 08:10:00|22231.6|22223.2|22233.1|22224.7|22271.1|22262.7|22180.1|22171.7|536
1585296900000|2020-03-27 08:15:00|22232.6|22224.2|22171.1|22162.7|22270.6|22262.2|22135.1|22126.7|627
1585297200000|2020-03-27 08:20:00|22170.6|22162.2|22180.1|22171.7|22187.6|22179.2|22116.6|22108.2|388
1585297500000|2020-03-27 08:25:00|22179.6|22171.2|22219.6|22211.2|22224.1|22215.7|22129.6|22121.2|380
1585297800000|2020-03-27 08:30:00|22219.1|22210.7|22180.6|22172.2|22231.6|22223.2|22142.6|22134.2|474
1585298100000|2020-03-27 08:35:00|22180.1|22171.7|22165.1|22156.7|22194.6|22186.2|22130.6|22122.2|364
1585298400000|2020-03-27 08:40:00|22166.1|22157.7|22183.6|22175.2|22221.1|22212.7|22162.1|22153.7|347
1585298700000|2020-03-27 08:45:00|22184.1|22175.7|22167.6|22159.2|22211.6|22203.2|22158.1|22149.7|345
1585299000000|2020-03-27 08:50:00|22169.1|22160.7|22136.1|22127.7|22180.6|22172.2|22131.1|22122.7|268
1585299300000|2020-03-27 08:55:00|22136.6|22128.2|22117.6|22109.2|22166.6|22158.2|22109.1|22100.7|540
1585299600000|2020-03-27 09:00:00|22118.1|22109.7|22096.1|22087.7|22200.6|22192.2|22083.6|22075.2|594
1585299900000|2020-03-27 09:05:00|22096.6|22088.2|22081.1|22072.7|22096.6|22088.2|22050.6|22042.2|704
1585300200000|2020-03-27 09:10:00|22082.1|22073.7|22097.6|22089.2|22138.6|22130.2|22066.1|22057.7|750
1585300500000|2020-03-27 09:15:00|22100.1|22091.7|22110.1|22101.7|22166.1|22157.7|22082.6|22074.2|536
1585300800000|2020-03-27 09:20:00|22110.6|22102.2|22104.1|22095.7|22143.1|22134.7|22104.1|22095.7|313
1585301100000|2020-03-27 09:25:00|22104.6|22096.2|22057.6|22049.2|22111.6|22103.2|22057.1|22048.7|559
1585301400000|2020-03-27 09:30:00|22058.1|22049.7|22018.1|22009.7|22061.6|22053.2|22008.1|21999.7|653
1585301700000|2020-03-27 09:35:00|22018.6|22010.2|22025.6|22017.2|22050.1|22041.7|22003.1|21994.7|424
1585302000000|2020-03-27 09:40:00|22025.1|22016.7|22036.6|22028.2|22062.6|22054.2|22004.6|21996.2|486
1585302300000|2020-03-27 09:45:00|22037.6|22029.2|22057.1|22048.7|22066.6|22058.2|22021.6|22013.2|617
1585302600000|2020-03-27 09:50:00|22053.6|22045.2|22022.1|22013.7|22082.6|22074.2|22018.1|22009.7|454
1585302900000|2020-03-27 09:55:00|22021.6|22013.2|21992.1|21983.7|22037.6|22029.2|21991.6|21983.2|505
1585303200000|2020-03-27 10:00:00|21992.6|21984.2|21961.1|21952.7|21997.6|21989.2|21924.6|21916.2|883
1585303500000|2020-03-27 10:05:00|21960.6|21952.2|21963.1|21954.7|22040.6|22032.2|21946.1|21937.7|991
1585303800000|2020-03-27 10:10:00|21963.6|21955.2|21948.1|21939.7|21976.1|21967.7|21928.6|21920.2|574
1585304100000|2020-03-27 10:15:00|21947.6|21939.2|21944.6|21936.2|21947.6|21939.2|21913.6|21905.2|677
1585304400000|2020-03-27 10:20:00|21945.6|21937.2|21934.6|21926.2|21989.6|21981.2|21931.6|21923.2|633
1585304700000|2020-03-27 10:25:00|21934.1|21925.7|21972.1|21963.7|21976.1|21967.7|21932.6|21924.2|383
1585305000000|2020-03-27 10:30:00|21971.6|21963.2|22096.6|22088.2|22108.1|22099.7|21943.6|21935.2|866
1585305300000|2020-03-27 10:35:00|22099.6|22091.2|22029.6|22021.2|22150.6|22142.2|22029.6|22021.2|1462
1585305600000|2020-03-27 10:40:00|22030.1|22021.7|22068.1|22059.7|22074.6|22066.2|21998.1|21989.7|653
1585305900000|2020-03-27 10:45:00|22067.6|22059.2|22012.1|22003.7|22092.6|22084.2|22007.6|21999.2|589
1585306200000|2020-03-27 10:50:00|22012.6|22004.2|21964.1|21955.7|22018.1|22009.7|21964.1|21955.7|568
1585306500000|2020-03-27 10:55:00|21956.6|21948.2|21896.6|21888.2|21972.1|21963.7|21883.1|21874.7|973
1585306800000|2020-03-27 11:00:00|21907.1|21898.7|21982.1|21973.7|21995.6|21987.2|21902.6|21894.2|924
1585307100000|2020-03-27 11:05:00|21981.6|21973.2|22009.6|22001.2|22043.1|22034.7|21971.1|21962.7|546
1585307400000|2020-03-27 11:10:00|22010.1|22001.7|22032.1|22023.7|22059.1|22050.7|21994.1|21985.7|674
1585307700000|2020-03-27 11:15:00|22032.6|22024.2|21988.1|21979.7|22048.1|22039.7|21983.6|21975.2|582
1585308000000|2020-03-27 11:20:00|21987.6|21979.2|21926.6|21918.2|22008.6|22000.2|21923.6|21915.2|727
1585308300000|2020-03-27 11:25:00|21925.6|21917.2|21915.1|21906.7|21969.1|21960.7|21909.6|21901.2|641
1585308600000|2020-03-27 11:30:00|21915.6|21907.2|21869.6|21861.2|21935.6|21927.2|21868.6|21860.2|948
1585308900000|2020-03-27 11:35:00|21870.1|21861.7|21895.1|21886.7|21928.6|21920.2|21857.1|21848.7|885
1585309200000|2020-03-27 11:40:00|21889.1|21880.7|21920.6|21912.2|21942.1|21933.7|21869.6|21861.2|1044
1585309500000|2020-03-27 11:45:00|21922.1|21913.7|21868.1|21859.7|21980.6|21972.2|21864.6|21856.2|893
1585309800000|2020-03-27 11:50:00|21868.6|21860.2|21828.6|21820.2|21887.6|21879.2|21803.6|21795.2|1014
1585310100000|2020-03-27 11:55:00|21833.1|21824.7|21818.6|21810.2|21868.1|21859.7|21801.6|21793.2|823
1585310400000|2020-03-27 12:00:00|21818.1|21809.7|21800.1|21791.7|21821.6|21813.2|21747.6|21739.2|1078
1585310700000|2020-03-27 12:05:00|21799.1|21790.7|21777.1|21768.7|21835.6|21827.2|21776.1|21767.7|774
1585311000000|2020-03-27 12:10:00|21776.6|21768.2|21766.1|21757.7|21832.6|21824.2|21763.1|21754.7|639
1585311300000|2020-03-27 12:15:00|21764.1|21755.7|21831.1|21822.7|21835.1|21826.7|21748.6|21740.2|822
1585311600000|2020-03-27 12:20:00|21830.6|21822.2|21848.1|21839.7|21873.6|21865.2|21824.1|21815.7|726
1585311900000|2020-03-27 12:25:00|21848.6|21840.2|21961.1|21952.7|21963.1|21954.7|21846.1|21837.7|924
1585312200000|2020-03-27 12:30:00|21961.6|21953.2|21932.1|21923.7|22014.6|22006.2|21922.1|21913.7|865
1585312500000|2020-03-27 12:35:00|21931.1|21922.7|21935.6|21927.2|22002.6|21994.2|21920.6|21912.2|859
1585312800000|2020-03-27 12:40:00|21940.6|21932.2|21871.1|21862.7|21952.1|21943.7|21854.1|21845.7|777
1585313100000|2020-03-27 12:45:00|21871.6|21863.2|21806.1|21797.7|21879.1|21870.7|21803.1|21794.7|682
1585313400000|2020-03-27 12:50:00|21806.6|21798.2|21833.1|21824.7|21834.1|21825.7|21762.6|21754.2|634
1585313700000|2020-03-27 12:55:00|21832.6|21824.2|21773.1|21764.7|21851.1|21842.7|21762.1|21753.7|553
1585314000000|2020-03-27 13:00:00|21774.6|21766.2|21778.6|21770.2|21821.6|21813.2|21754.1|21745.7|989
1585314300000|2020-03-27 13:05:00|21778.1|21769.7|21692.1|21683.7|21778.1|21769.7|21687.6|21679.2|833
1585314600000|2020-03-27 13:10:00|21692.6|21684.2|21682.1|21673.7|21739.1|21730.7|21677.6|21669.2|968
1585314900000|2020-03-27 13:15:00|21681.6|21673.2|21752.6|21744.2|21765.1|21756.7|21678.6|21670.2|951
1585315200000|2020-03-27 13:20:00|21752.1|21743.7|21755.1|21746.7|21786.6|21778.2|21730.1|21721.7|878
1585315500000|2020-03-27 13:25:00|21755.6|21747.2|21760.1|21751.7|21807.6|21799.2|21711.1|21702.7|1041
1585315800000|2020-03-27 13:30:00|21746.1|21737.7|21735.7|21728.1|21788.2|21780.6|21654.2|21646.6|6773
1585316100000|2020-03-27 13:35:00|21735.2|21727.6|21745.2|21737.6|21891.2|21883.6|21719.2|21711.6|4054
1585316400000|2020-03-27 13:40:00|21746.2|21738.6|21587.7|21580.1|21760.7|21753.1|21538.7|21531.1|4283
1585316700000|2020-03-27 13:45:00|21589.2|21581.6|21561.7|21554.1|21600.2|21592.6|21461.7|21454.1|3921
1585317000000|2020-03-27 13:50:00|21561.2|21553.6|21548.2|21540.6|21674.2|21666.6|21538.2|21530.6|4229
1585317300000|2020-03-27 13:55:00|21549.2|21541.6|21646.2|21638.6|21687.7|21680.1|21546.7|21539.1|3217
1585317600000|2020-03-27 14:00:00|21646.7|21639.1|21647.7|21640.1|21651.7|21644.1|21571.7|21564.1|2664
1585317900000|2020-03-27 14:05:00|21649.7|21642.1|21757.2|21749.6|21767.2|21759.6|21645.7|21638.1|2956
1585318200000|2020-03-27 14:10:00|21761.2|21753.6|21772.7|21765.1|21805.7|21798.1|21709.2|21701.6|2566
1585318500000|2020-03-27 14:15:00|21769.2|21761.6|21661.2|21653.6|21785.7|21778.1|21627.2|21619.6|2728
1585318800000|2020-03-27 14:20:00|21661.7|21654.1|21638.7|21631.1|21704.2|21696.6|21600.2|21592.6|2154
1585319100000|2020-03-27 14:25:00|21642.2|21634.6|21667.2|21659.6|21718.7|21711.1|21624.2|21616.6|2170
1585319400000|2020-03-27 14:30:00|21666.7|21659.1|21616.2|21608.6|21691.2|21683.6|21589.2|21581.6|1849
1585319700000|2020-03-27 14:35:00|21616.7|21609.1|21631.2|21623.6|21666.2|21658.6|21575.2|21567.6|1790
1585320000000|2020-03-27 14:40:00|21631.7|21624.1|21623.2|21615.6|21693.2|21685.6|21605.7|21598.1|1480
1585320300000|2020-03-27 14:45:00|21623.7|21616.1|21661.7|21654.1|21689.7|21682.1|21591.7|21584.1|1353
1585320600000|2020-03-27 14:50:00|21662.7|21655.1|21708.7|21701.1|21715.7|21708.1|21616.7|21609.1|1640
1585320900000|2020-03-27 14:55:00|21708.2|21700.6|21671.7|21664.1|21718.7|21711.1|21635.7|21628.1|1281
1585321200000|2020-03-27 15:00:00|21668.2|21660.6|21708.2|21700.6|21725.7|21718.1|21664.7|21657.1|1067
1585321500000|2020-03-27 15:05:00|21708.7|21701.1|21822.7|21815.1|21836.2|21828.6|21669.2|21661.6|1946
1585321800000|2020-03-27 15:10:00|21824.2|21816.6|21804.2|21796.6|21837.7|21830.1|21784.7|21777.1|1777
1585322100000|2020-03-27 15:15:00|21806.2|21798.6|21921.7|21914.1|21966.2|21958.6|21806.2|21798.6|3130
1585322400000|2020-03-27 15:20:00|21922.7|21915.1|21830.7|21823.1|21931.2|21923.6|21806.2|21798.6|2112
1585322700000|2020-03-27 15:25:00|21831.2|21823.6|21791.7|21784.1|21874.7|21867.1|21735.7|21728.1|2120
1585323000000|2020-03-27 15:30:00|21792.2|21784.6|21808.3|21800.7|21823.3|21815.7|21735.2|21727.6|1610
1585323300000|2020-03-27 15:35:00|21808.8|21801.2|21801.3|21793.7|21856.8|21849.2|21785.8|21778.2|1827
1585323600000|2020-03-27 15:40:00|21800.3|21792.7|21747.8|21740.2|21825.3|21817.7|21725.8|21718.2|1965
1585323900000|2020-03-27 15:45:00|21748.3|21740.7|21706.8|21699.2|21753.3|21745.7|21678.3|21670.7|1687
1585324200000|2020-03-27 15:50:00|21707.3|21699.7|21757.3|21749.7|21759.3|21751.7|21698.8|21691.2|1777
1585324500000|2020-03-27 15:55:00|21756.8|21749.2|21672.3|21664.7|21764.8|21757.2|21649.8|21642.2|1672
1585324800000|2020-03-27 16:00:00|21671.8|21664.2|21679.3|21671.7|21713.8|21706.2|21651.8|21644.2|1655
1585325100000|2020-03-27 16:05:00|21678.8|21671.2|21681.3|21673.7|21724.3|21716.7|21649.3|21641.7|1577
1585325400000|2020-03-27 16:10:00|21680.3|21672.7|21714.3|21706.7|21737.8|21730.2|21678.3|21670.7|1400
1585325700000|2020-03-27 16:15:00|21713.8|21706.2|21805.3|21797.7|21806.3|21798.7|21686.8|21679.2|2017
1585326000000|2020-03-27 16:20:00|21806.3|21798.7|21757.3|21749.7|21806.3|21798.7|21726.8|21719.2|1327
1585326300000|2020-03-27 16:25:00|21753.8|21746.2|21735.8|21728.2|21800.3|21792.7|21732.3|21724.7|1379
1585326600000|2020-03-27 16:30:00|21736.3|21728.7|21821.8|21814.2|21850.3|21842.7|21707.3|21699.7|2176
1585326900000|2020-03-27 16:35:00|21823.3|21815.7|21854.8|21847.2|21875.8|21868.2|21809.8|21802.2|1683
1585327200000|2020-03-27 16:40:00|21855.3|21847.7|21886.3|21878.7|21887.3|21879.7|21831.8|21824.2|1270
1585327500000|2020-03-27 16:45:00|21887.3|21879.7|21816.3|21808.7|21889.8|21882.2|21813.8|21806.2|1644
1585327800000|2020-03-27 16:50:00|21817.3|21809.7|21868.8|21861.2|21888.3|21880.7|21808.8|21801.2|1092
1585328100000|2020-03-27 16:55:00|21870.8|21863.2|21885.8|21878.2|21889.3|21881.7|21830.8|21823.2|1216
1585328400000|2020-03-27 17:00:00|21886.3|21878.7|21890.3|21882.7|21926.3|21918.7|21863.8|21856.2|998
1585328700000|2020-03-27 17:05:00|21890.8|21883.2|21820.8|21813.2|21903.3|21895.7|21816.8|21809.2|1138
1585329000000|2020-03-27 17:10:00|21821.8|21814.2|21799.3|21791.7|21851.8|21844.2|21790.8|21783.2|1116
1585329300000|2020-03-27 17:15:00|21799.8|21792.2|21814.8|21807.2|21833.3|21825.7|21762.3|21754.7|877
1585329600000|2020-03-27 17:20:00|21814.3|21806.7|21844.8|21837.2|21848.8|21841.2|21814.3|21806.7|704
1585329900000|2020-03-27 17:25:00|21847.3|21839.7|21798.3|21790.7|21911.3|21903.7|21775.3|21767.7|2339
1585330200000|2020-03-27 17:30:00|21798.8|21791.2|21931.8|21924.2|21942.3|21934.7|21780.8|21773.2|1756
1585330500000|2020-03-27 17:35:00|21932.3|21924.7|22016.3|22008.7|22018.3|22010.7|21871.8|21864.2|1624
1585330800000|2020-03-27 17:40:00|22016.8|22009.2|21999.3|21991.7|22091.3|22083.7|21994.3|21986.7|2389
1585331100000|2020-03-27 17:45:00|22000.8|21993.2|22029.8|22022.2|22054.3|22046.7|21951.3|21943.7|1808
1585331400000|2020-03-27 17:50:00|22030.8|22023.2|21983.8|21976.2|22040.3|22032.7|21963.8|21956.2|1573
1585331700000|2020-03-27 17:55:00|21984.8|21977.2|21938.3|21930.7|22029.3|22021.7|21936.8|21929.2|1246
1585332000000|2020-03-27 18:00:00|21940.8|21933.2|21884.8|21877.2|21965.3|21957.7|21882.3|21874.7|1620
1585332300000|2020-03-27 18:05:00|21885.3|21877.7|21868.3|21860.7|21918.8|21911.2|21863.8|21856.2|1144
1585332600000|2020-03-27 18:10:00|21867.3|21859.7|21925.8|21918.2|21931.8|21924.2|21867.3|21859.7|1032
1585332900000|2020-03-27 18:15:00|21926.3|21918.7|21970.8|21963.2|21987.3|21979.7|21910.3|21902.7|1361
1585333200000|2020-03-27 18:20:00|21969.8|21962.2|21930.3|21922.7|21987.8|21980.2|21919.8|21912.2|876
1585333500000|2020-03-27 18:25:00|21930.8|21923.2|21960.8|21953.2|22000.8|21993.2|21904.8|21897.2|1245
1585333800000|2020-03-27 18:30:00|21960.3|21952.7|22010.8|22003.2|22032.8|22025.2|21948.8|21941.2|1026
1585334100000|2020-03-27 18:35:00|22011.3|22003.7|21989.3|21981.7|22032.8|22025.2|21969.8|21962.2|910
1585334400000|2020-03-27 18:40:00|21989.8|21982.2|21921.8|21914.2|22003.3|21995.7|21906.8|21899.2|1041
1585334700000|2020-03-27 18:45:00|21917.8|21910.2|21910.3|21902.7|21941.8|21934.2|21873.8|21866.2|902
1585335000000|2020-03-27 18:50:00|21911.3|21903.7|21971.3|21963.7|21983.3|21975.7|21861.8|21854.2|1722
1585335300000|2020-03-27 18:55:00|21971.8|21964.2|22040.3|22032.7|22046.8|22039.2|21954.3|21946.7|1632
1585335600000|2020-03-27 19:00:00|22038.8|22031.2|22070.8|22063.2|22081.8|22074.2|21989.3|21981.7|1952
1585335900000|2020-03-27 19:05:00|22071.3|22063.7|22128.8|22121.2|22141.8|22134.2|22032.8|22025.2|2452
1585336200000|2020-03-27 19:10:00|22129.3|22121.7|22086.8|22079.2|22168.8|22161.2|22076.3|22068.7|2646
1585336500000|2020-03-27 19:15:00|22086.3|22078.7|22171.8|22164.2|22190.8|22183.2|22078.8|22071.2|2649
1585336800000|2020-03-27 19:20:00|22171.3|22163.7|22237.8|22230.2|22240.8|22233.2|22124.8|22117.2|2239
1585337100000|2020-03-27 19:25:00|22238.8|22231.2|22243.8|22236.2|22330.8|22323.2|22223.8|22216.2|2884
1585337400000|2020-03-27 19:30:00|22242.3|22234.7|22129.3|22121.7|22264.3|22256.7|22091.8|22084.2|3533
1585337700000|2020-03-27 19:35:00|22128.3|22120.7|21993.8|21986.2|22129.3|22121.7|21985.3|21977.7|3098
1585338000000|2020-03-27 19:40:00|21992.3|21984.7|21896.2|21888.6|21999.3|21991.7|21834.2|21826.6|5232
1585338300000|2020-03-27 19:45:00|21895.2|21887.6|21799.2|21791.6|21980.2|21972.6|21779.2|21771.6|4810
1585338600000|2020-03-27 19:50:00|21789.7|21782.1|21611.2|21603.6|21789.7|21782.1|21603.2|21595.6|7961
1585338900000|2020-03-27 19:55:00|21610.2|21602.6|21642.2|21634.6|21706.2|21698.6|21606.2|21598.6|5506
1585339200000|2020-03-27 20:00:00|21640.7|21633.1|21601.8|21592|21704.3|21694.5|21595.8|21586|2622
1585339500000|2020-03-27 20:05:00|21600.3|21590.5|21551.8|21542|21610.8|21601|21541.3|21531.5|1146
1585339800000|2020-03-27 20:10:00|21550.8|21541|21594.6|21569|21608.8|21599|21526.8|21517|1390
1585340100000|2020-03-27 20:15:00|21594|21568.4|21583.6|21558|21598.1|21572.5|21583.6|21558|0
1585340400000|2020-03-27 20:20:00|21583.8|21558.2|21576.7|21551.1|21590.6|21565|21565.6|21540|0
1585340700000|2020-03-27 20:25:00|21577|21551.4|21598.7|21573.1|21605.1|21579.5|21577|21551.4|0
1585341000000|2020-03-27 20:30:00|21603.8|21594|21580.8|21571|21603.8|21594|21540.8|21531|325
1585341300000|2020-03-27 20:35:00|21586.8|21577|21552.8|21543|21586.8|21577|21535.8|21526|326
1585341600000|2020-03-27 20:40:00|21554.8|21545|21562.8|21553|21575.8|21566|21554.8|21545|296
1585341900000|2020-03-27 20:45:00|21563.8|21554|21589.8|21580|21599.8|21590|21552.8|21543|107
1585342200000|2020-03-27 20:50:00|21582.8|21573|21588.8|21579|21612.8|21603|21574.8|21565|117
1585342500000|2020-03-27 20:55:00|21592.8|21583|21559.9|21534.3|21605.8|21596|21540.8|21515.2|167
1585519200000|2020-03-29 22:00:00|20989.5|20979.7|21308|21298.2|21323|21313.2|20989.5|20979.7|1768
1585519500000|2020-03-29 22:05:00|21307.5|21297.7|21296.5|21286.7|21374.5|21364.7|21263|21253.2|788
1585519800000|2020-03-29 22:10:00|21296|21286.2|21276|21266.2|21305|21295.2|21183.5|21173.7|598
1585520100000|2020-03-29 22:15:00|21278|21268.2|21338.5|21328.7|21393.5|21383.7|21274|21264.2|561
1585520400000|2020-03-29 22:20:00|21339|21329.2|21272.5|21262.7|21339.5|21329.7|21232.5|21222.7|347
1585520700000|2020-03-29 22:25:00|21273|21263.2|21264.5|21254.7|21315.5|21305.7|21216|21206.2|218
1585521000000|2020-03-29 22:30:00|21265|21255.2|21217.5|21207.7|21281|21271.2|21204|21194.2|397
1585521300000|2020-03-29 22:35:00|21217|21207.2|21169|21159.2|21266|21256.2|21159|21149.2|355
1585521600000|2020-03-29 22:40:00|21168.5|21158.7|21177|21167.2|21186|21176.2|21118|21108.2|597
1585521900000|2020-03-29 22:45:00|21178.5|21168.7|21174|21164.2|21220|21210.2|21155.5|21145.7|518
1585522200000|2020-03-29 22:50:00|21173.5|21163.7|21167.5|21157.7|21200|21190.2|21156.5|21146.7|192
1585522500000|2020-03-29 22:55:00|21167|21157.2|21187|21177.2|21226|21216.2|21134|21124.2|259
1585522800000|2020-03-29 23:00:00|21188|21178.2|21210.5|21200.7|21231|21221.2|21150|21140.2|224
1585523100000|2020-03-29 23:05:00|21210|21200.2|21256|21246.2|21274.5|21264.7|21193|21183.2|304
1585523400000|2020-03-29 23:10:00|21254|21244.2|21279.5|21269.7|21279.5|21269.7|21232.5|21222.7|239
1585523700000|2020-03-29 23:15:00|21279|21269.2|21290.5|21280.7|21311|21301.2|21252|21242.2|223
1585524000000|2020-03-29 23:20:00|21291|21281.2|21277|21267.2|21304.5|21294.7|21273|21263.2|136
1585524300000|2020-03-29 23:25:00|21277.5|21267.7|21252.5|21242.7|21288.5|21278.7|21233.5|21223.7|125
1585524600000|2020-03-29 23:30:00|21247|21237.2|21310|21300.2|21320.5|21310.7|21247|21237.2|286
1585524900000|2020-03-29 23:35:00|21312.5|21302.7|21300|21290.2|21319.5|21309.7|21269.5|21259.7|142
1585525200000|2020-03-29 23:40:00|21301|21291.2|21352.5|21342.7|21352.5|21342.7|21296|21286.2|170
1585525500000|2020-03-29 23:45:00|21353|21343.2|21329.5|21319.7|21375|21365.2|21329.5|21319.7|253
1585525800000|2020-03-29 23:50:00|21330.5|21320.7|21311.5|21301.7|21370.5|21360.7|21301.5|21291.7|227
1585526100000|2020-03-29 23:55:00|21312.5|21302.7|21287.5|21277.7|21336|21326.2|21285|21275.2|237
1585526400000|2020-03-30 00:00:00|21288|21278.2|21321.5|21311.7|21330.5|21320.7|21288|21278.2|261
1585526700000|2020-03-30 00:05:00|21321|21311.2|21390|21380.2|21397|21387.2|21317.5|21307.7|264
1585527000000|2020-03-30 00:10:00|21389.5|21379.7|21376|21366.2|21432.5|21422.7|21360.5|21350.7|396
1585527300000|2020-03-30 00:15:00|21377.5|21367.7|21356.5|21346.7|21399.5|21389.7|21336.5|21326.7|265
1585527600000|2020-03-30 00:20:00|21358|21348.2|21402|21392.2|21412|21402.2|21324|21314.2|173
1585527900000|2020-03-30 00:25:00|21401.5|21391.7|21367|21357.2|21407|21397.2|21361.5|21351.7|120
1585528200000|2020-03-30 00:30:00|21366.5|21356.7|21339.5|21329.7|21392.5|21382.7|21310.5|21300.7|262
1585528500000|2020-03-30 00:35:00|21339|21329.2|21330|21320.2|21364|21354.2|21304|21294.2|130
1585528800000|2020-03-30 00:40:00|21330.5|21320.7|21321.5|21311.7|21345.5|21335.7|21306.5|21296.7|66
1585529100000|2020-03-30 00:45:00|21321|21311.2|21275.5|21265.7|21322.5|21312.7|21268|21258.2|220
1585529400000|2020-03-30 00:50:00|21276|21266.2|21300.5|21290.7|21317|21307.2|21256|21246.2|163
1585529700000|2020-03-30 00:55:00|21300|21290.2|21314.5|21304.7|21348|21338.2|21297|21287.2|142
1585530000000|2020-03-30 01:00:00|21319.5|21309.7|21306.5|21296.7|21334.5|21324.7|21294|21284.2|179
1585530300000|2020-03-30 01:05:00|21307|21297.2|21229.5|21219.7|21309|21299.2|21228.5|21218.7|238
1585530600000|2020-03-30 01:10:00|21230|21220.2|21239|21229.2|21289|21279.2|21229|21219.2|156
1585530900000|2020-03-30 01:15:00|21238.5|21228.7|21284.5|21274.7|21290|21280.2|21230.5|21220.7|171
1585531200000|2020-03-30 01:20:00|21284|21274.2|21340|21330.2|21341|21331.2|21284|21274.2|142
1585531500000|2020-03-30 01:25:00|21339.5|21329.7|21338|21328.2|21349|21339.2|21309|21299.2|227
1585531800000|2020-03-30 01:30:00|21337.5|21327.7|21311.5|21301.7|21353|21343.2|21307.5|21297.7|131
1585532100000|2020-03-30 01:35:00|21312|21302.2|21319|21309.2|21322.5|21312.7|21307|21297.2|56
1585532400000|2020-03-30 01:40:00|21320|21310.2|21362.5|21352.7|21363.5|21353.7|21309.5|21299.7|98
1585532700000|2020-03-30 01:45:00|21362|21352.2|21318.5|21308.7|21382|21372.2|21309.5|21299.7|167
1585533000000|2020-03-30 01:50:00|21319|21309.2|21314|21304.2|21337.5|21327.7|21310.5|21300.7|73
1585533300000|2020-03-30 01:55:00|21314.5|21304.7|21339.5|21329.7|21341|21331.2|21312.5|21302.7|36
1585533600000|2020-03-30 02:00:00|21340|21330.2|21345|21335.2|21354.5|21344.7|21319.5|21309.7|72
1585533900000|2020-03-30 02:05:00|21346|21336.2|21348.5|21338.7|21367.5|21357.7|21335.5|21325.7|80
1585534200000|2020-03-30 02:10:00|21349|21339.2|21345|21335.2|21371|21361.2|21344.5|21334.7|56
1585534500000|2020-03-30 02:15:00|21344|21334.2|21341.5|21331.7|21357.5|21347.7|21335|21325.2|36
1585534800000|2020-03-30 02:20:00|21342|21332.2|21379.5|21369.7|21389.5|21379.7|21342|21332.2|121
1585535100000|2020-03-30 02:25:00|21378|21368.2|21448|21438.2|21466.5|21456.7|21371|21361.2|496
1585535400000|2020-03-30 02:30:00|21448.5|21438.7|21412.5|21402.7|21450.5|21440.7|21408|21398.2|121
1585535700000|2020-03-30 02:35:00|21413|21403.2|21413.5|21403.7|21427|21417.2|21396|21386.2|92
1585536000000|2020-03-30 02:40:00|21413|21403.2|21397.5|21387.7|21459.5|21449.7|21397|21387.2|143
1585536300000|2020-03-30 02:45:00|21397|21387.2|21355|21345.2|21405.5|21395.7|21348.5|21338.7|231
1585536600000|2020-03-30 02:50:00|21355.5|21345.7|21402.5|21392.7|21425|21415.2|21355.5|21345.7|95
1585536900000|2020-03-30 02:55:00|21402|21392.2|21378|21368.2|21406|21396.2|21367|21357.2|110
1585537200000|2020-03-30 03:00:00|21378.5|21368.7|21354|21344.2|21378.5|21368.7|21321|21311.2|192
1585537500000|2020-03-30 03:05:00|21355|21345.2|21350.5|21340.7|21374.5|21364.7|21346|21336.2|73
1585537800000|2020-03-30 03:10:00|21350|21340.2|21340|21330.2|21388|21378.2|21340|21330.2|157
1585538100000|2020-03-30 03:15:00|21337.5|21327.7|21429.5|21419.7|21438.5|21428.7|21337.5|21327.7|139
1585538400000|2020-03-30 03:20:00|21431|21421.2|21424.5|21414.7|21447.5|21437.7|21416|21406.2|86
1585538700000|2020-03-30 03:25:00|21425|21415.2|21436|21426.2|21439.5|21429.7|21414|21404.2|75
1585539000000|2020-03-30 03:30:00|21433.5|21423.7|21453|21443.2|21454.5|21444.7|21414|21404.2|186
1585539300000|2020-03-30 03:35:00|21452.5|21442.7|21454.5|21444.7|21474.5|21464.7|21447|21437.2|135
1585539600000|2020-03-30 03:40:00|21455|21445.2|21459.5|21449.7|21462.5|21452.7|21445|21435.2|48
1585539900000|2020-03-30 03:45:00|21460|21450.2|21438|21428.2|21471.5|21461.7|21422|21412.2|198
1585540200000|2020-03-30 03:50:00|21438.5|21428.7|21521|21511.2|21529|21519.2|21428.5|21418.7|245
1585540500000|2020-03-30 03:55:00|21521.5|21511.7|21504.5|21494.7|21525|21515.2|21489|21479.2|90
1585540800000|2020-03-30 04:00:00|21505|21495.2|21538.5|21528.7|21554.5|21544.7|21501.5|21491.7|251
1585541100000|2020-03-30 04:05:00|21539.5|21529.7|21588|21578.2|21596|21586.2|21531|21521.2|305
1585541400000|2020-03-30 04:10:00|21583|21573.2|21607.5|21597.7|21614|21604.2|21574|21564.2|195
1585541700000|2020-03-30 04:15:00|21608|21598.2|21628.5|21618.7|21648|21638.2|21580.5|21570.7|326
1585542000000|2020-03-30 04:20:00|21631.5|21621.7|21702|21692.2|21704.5|21694.7|21622|21612.2|589
1585542300000|2020-03-30 04:25:00|21702.5|21692.7|21616|21606.2|21702.5|21692.7|21615|21605.2|310
1585542600000|2020-03-30 04:30:00|21617|21607.2|21579|21569.2|21625.5|21615.7|21578.5|21568.7|190
1585542900000|2020-03-30 04:35:00|21578|21568.2|21585|21575.2|21588|21578.2|21563.5|21553.7|268
1585543200000|2020-03-30 04:40:00|21584.5|21574.7|21572|21562.2|21613|21603.2|21571|21561.2|151
1585543500000|2020-03-30 04:45:00|21572.5|21562.7|21614.5|21604.7|21632.5|21622.7|21542.5|21532.7|250
1585543800000|2020-03-30 04:50:00|21614|21604.2|21626|21616.2|21651.5|21641.7|21601.5|21591.7|137
1585544100000|2020-03-30 04:55:00|21626.5|21616.7|21712|21702.2|21758.5|21748.7|21626.5|21616.7|747
1585544400000|2020-03-30 05:00:00|21714.5|21704.7|21713.5|21703.7|21744.5|21734.7|21681.5|21671.7|226
1585544700000|2020-03-30 05:05:00|21713|21703.2|21764|21754.2|21787.5|21777.7|21678|21668.2|304
1585545000000|2020-03-30 05:10:00|21759|21749.2|21774|21764.2|21774|21764.2|21710|21700.2|262
1585545300000|2020-03-30 05:15:00|21774.5|21764.7|21752|21742.2|21778|21768.2|21720|21710.2|204
1585545600000|2020-03-30 05:20:00|21752.5|21742.7|21768.5|21758.7|21782|21772.2|21748.5|21738.7|177
1585545900000|2020-03-30 05:25:00|21769|21759.2|21775|21765.2|21779.5|21769.7|21752.5|21742.7|248
1585546200000|2020-03-30 05:30:00|21774.5|21764.7|21827|21817.2|21828|21818.2|21765|21755.2|445
1585546500000|2020-03-30 05:35:00|21826|21816.2|21841|21831.2|21854.5|21844.7|21825|21815.2|322
1585546800000|2020-03-30 05:40:00|21841.5|21831.7|21925.5|21915.7|21925.5|21915.7|21838.5|21828.7|428
1585547100000|2020-03-30 05:45:00|21926|21916.2|21913|21903.2|21978|21968.2|21888|21878.2|846
1585547400000|2020-03-30 05:50:00|21912.5|21902.7|21869.5|21859.7|21930.5|21920.7|21848.5|21838.7|348
1585547700000|2020-03-30 05:55:00|21870|21860.2|21933.5|21923.7|21943|21933.2|21867.5|21857.7|341
1585548000000|2020-03-30 06:00:00|21932.8|21924.4|21854.8|21846.4|21944.8|21936.4|21843.3|21834.9|390
1585548300000|2020-03-30 06:05:00|21855.3|21846.9|21815.8|21807.4|21869.3|21860.9|21794.8|21786.4|765
1585548600000|2020-03-30 06:10:00|21814.3|21805.9|21796.3|21787.9|21857.3|21848.9|21785.3|21776.9|444
1585548900000|2020-03-30 06:15:00|21795.8|21787.4|21828.3|21819.9|21837.8|21829.4|21765.3|21756.9|348
1585549200000|2020-03-30 06:20:00|21827.8|21819.4|21745.3|21736.9|21827.8|21819.4|21736.3|21727.9|290
1585549500000|2020-03-30 06:25:00|21742.3|21733.9|21731.3|21722.9|21742.8|21734.4|21689.3|21680.9|281
1585549800000|2020-03-30 06:30:00|21730.8|21722.4|21667.8|21659.4|21737.3|21728.9|21667.3|21658.9|312
1585550100000|2020-03-30 06:35:00|21668.3|21659.9|21632.3|21623.9|21685.3|21676.9|21626.3|21617.9|349
1585550400000|2020-03-30 06:40:00|21633.8|21625.4|21703.8|21695.4|21708.3|21699.9|21608.8|21600.4|367
1585550700000|2020-03-30 06:45:00|21704.3|21695.9|21716.3|21707.9|21719.3|21710.9|21662.8|21654.4|280
1585551000000|2020-03-30 06:50:00|21715.8|21707.4|21759.8|21751.4|21782.3|21773.9|21710.8|21702.4|372
1585551300000|2020-03-30 06:55:00|21759.3|21750.9|21690.3|21681.9|21760.3|21751.9|21663.8|21655.4|253
1585551600000|2020-03-30 07:00:00|21689.8|21681.4|21733.8|21726.4|21821.3|21812.9|21689.8|21681.4|632
1585551900000|2020-03-30 07:05:00|21733.3|21725.9|21626.8|21619.4|21733.3|21725.9|21615.8|21608.4|557
1585552200000|2020-03-30 07:10:00|21626.3|21618.9|21536.3|21528.9|21652.3|21644.9|21516.3|21508.9|950
1585552500000|2020-03-30 07:15:00|21535.8|21528.4|21480.3|21472.9|21546.8|21539.4|21475.3|21467.9|545
1585552800000|2020-03-30 07:20:00|21478.8|21471.4|21539.3|21531.9|21561.8|21554.4|21475.3|21467.9|507
1585553100000|2020-03-30 07:25:00|21539.8|21532.4|21478.3|21470.9|21539.8|21532.4|21437.3|21429.9|680
1585553400000|2020-03-30 07:30:00|21478.8|21471.4|21430.8|21423.4|21488.8|21481.4|21392.8|21385.4|531
1585553700000|2020-03-30 07:35:00|21429.3|21421.9|21420.3|21412.9|21466.8|21459.4|21387.8|21380.4|532
1585554000000|2020-03-30 07:40:00|21419.8|21412.4|21376.8|21369.4|21422.3|21414.9|21346.3|21338.9|802
1585554300000|2020-03-30 07:45:00|21379.8|21372.4|21447.3|21439.9|21471.3|21463.9|21351.8|21344.4|612
1585554600000|2020-03-30 07:50:00|21451.3|21443.9|21365.3|21357.9|21463.8|21456.4|21365.3|21357.9|449
1585554900000|2020-03-30 07:55:00|21365.8|21358.4|21336.8|21329.4|21374.3|21366.9|21308.8|21301.4|436
1585555200000|2020-03-30 08:00:00|21340.8|21333.4|21422.8|21415.4|21439.3|21431.9|21325.3|21317.9|569
1585555500000|2020-03-30 08:05:00|21420.8|21413.4|21457.8|21450.4|21465.3|21457.9|21385.8|21378.4|646
1585555800000|2020-03-30 08:10:00|21453.8|21446.4|21464.8|21457.4|21474.8|21467.4|21430.8|21423.4|419
1585556100000|2020-03-30 08:15:00|21464.3|21456.9|21407.8|21400.4|21486.3|21478.9|21394.8|21387.4|485
1585556400000|2020-03-30 08:20:00|21406.8|21399.4|21358.3|21350.9|21424.3|21416.9|21329.3|21321.9|563
1585556700000|2020-03-30 08:25:00|21358.8|21351.4|21411.8|21404.4|21462.3|21454.9|21343.8|21336.4|750
1585557000000|2020-03-30 08:30:00|21412.3|21404.9|21503.3|21495.9|21519.8|21512.4|21407.8|21400.4|502
1585557300000|2020-03-30 08:35:00|21503.8|21496.4|21499.3|21491.9|21511.3|21503.9|21416.3|21408.9|526
1585557600000|2020-03-30 08:40:00|21499.8|21492.4|21599.8|21592.4|21602.8|21595.4|21495.3|21487.9|682
1585557900000|2020-03-30 08:45:00|21600.8|21593.4|21575.3|21567.9|21620.3|21612.9|21569.8|21562.4|386
1585558200000|2020-03-30 08:50:00|21574.8|21567.4|21508.3|21500.9|21575.8|21568.4|21501.8|21494.4|391
1585558500000|2020-03-30 08:55:00|21508.8|21501.4|21518.8|21511.4|21545.3|21537.9|21446.3|21438.9|345
1585558800000|2020-03-30 09:00:00|21518.3|21510.9|21414.3|21406.9|21525.8|21518.4|21405.8|21398.4|401
1585559100000|2020-03-30 09:05:00|21413.3|21405.9|21509.3|21501.9|21521.3|21513.9|21409.3|21401.9|302
1585559400000|2020-03-30 09:10:00|21508.8|21501.4|21459.8|21452.4|21509.8|21502.4|21457.3|21449.9|303
1585559700000|2020-03-30 09:15:00|21460.3|21452.9|21475.8|21468.4|21482.8|21475.4|21440.8|21433.4|168
1585560000000|2020-03-30 09:20:00|21479.3|21471.9|21642.3|21634.9|21643.8|21636.4|21475.3|21467.9|450
1585560300000|2020-03-30 09:25:00|21641.8|21634.4|21634.3|21626.9|21649.3|21641.9|21590.3|21582.9|409
1585560600000|2020-03-30 09:30:00|21633.8|21626.4|21625.3|21617.9|21636.8|21629.4|21587.8|21580.4|333
1585560900000|2020-03-30 09:35:00|21626.3|21618.9|21600.3|21592.9|21663.8|21656.4|21588.8|21581.4|631
1585561200000|2020-03-30 09:40:00|21600.8|21593.4|21596.3|21588.9|21649.3|21641.9|21584.3|21576.9|263
1585561500000|2020-03-30 09:45:00|21597.3|21589.9|21598.8|21591.4|21615.8|21608.4|21530.8|21523.4|411
1585561800000|2020-03-30 09:50:00|21599.3|21591.9|21474.3|21466.9|21623.8|21616.4|21469.8|21462.4|344
1585562100000|2020-03-30 09:55:00|21472.3|21464.9|21479.8|21472.4|21527.3|21519.9|21463.3|21455.9|191
1585562400000|2020-03-30 10:00:00|21478.8|21471.4|21601.8|21594.4|21634.3|21626.9|21468.3|21460.9|383
1585562700000|2020-03-30 10:05:00|21602.8|21595.4|21587.8|21580.4|21610.3|21602.9|21559.8|21552.4|186
1585563000000|2020-03-30 10:10:00|21588.3|21580.9|21564.8|21557.4|21615.8|21608.4|21562.3|21554.9|162
1585563300000|2020-03-30 10:15:00|21568.8|21561.4|21520.3|21512.9|21581.8|21574.4|21509.8|21502.4|151
1585563600000|2020-03-30 10:20:00|21519.3|21511.9|21506.8|21499.4|21545.8|21538.4|21489.8|21482.4|131
1585563900000|2020-03-30 10:25:00|21504.3|21496.9|21539.8|21532.4|21549.3|21541.9|21486.3|21478.9|181
1585564200000|2020-03-30 10:30:00|21540.8|21533.4|21555.8|21548.4|21581.3|21573.9|21535.8|21528.4|177
1585564500000|2020-03-30 10:35:00|21554.3|21546.9|21594.3|21586.9|21629.8|21622.4|21510.8|21503.4|225
1585564800000|2020-03-30 10:40:00|21594.8|21587.4|21607.3|21599.9|21627.3|21619.9|21593.8|21586.4|169
1585565100000|2020-03-30 10:45:00|21608.3|21600.9|21568.8|21561.4|21616.8|21609.4|21568.8|21561.4|99
1585565400000|2020-03-30 10:50:00|21568.3|21560.9|21569.3|21561.9|21602.3|21594.9|21547.3|21539.9|135
1585565700000|2020-03-30 10:55:00|21571.3|21563.9|21591.3|21583.9|21616.3|21608.9|21555.3|21547.9|159
1585566000000|2020-03-30 11:00:00|21586.3|21578.9|21560.8|21553.4|21586.3|21578.9|21539.3|21531.9|225
1585566300000|2020-03-30 11:05:00|21558.8|21551.4|21631.3|21623.9|21631.8|21624.4|21545.8|21538.4|250
1585566600000|2020-03-30 11:10:00|21630.8|21623.4|21580.8|21573.4|21632.3|21624.9|21577.8|21570.4|221
1585566900000|2020-03-30 11:15:00|21582.3|21574.9|21644.3|21636.9|21644.3|21636.9|21580.3|21572.9|151
1585567200000|2020-03-30 11:20:00|21642.8|21635.4|21657.3|21649.9|21664.8|21657.4|21615.3|21607.9|326
1585567500000|2020-03-30 11:25:00|21656.8|21649.4|21610.3|21602.9|21657.3|21649.9|21597.3|21589.9|296
1585567800000|2020-03-30 11:30:00|21609.8|21602.4|21588.8|21581.4|21616.8|21609.4|21586.8|21579.4|255
1585568100000|2020-03-30 11:35:00|21589.3|21581.9|21581.8|21574.4|21627.8|21620.4|21576.8|21569.4|288
1585568400000|2020-03-30 11:40:00|21576.3|21568.9|21530.3|21522.9|21582.8|21575.4|21515.8|21508.4|347
1585568700000|2020-03-30 11:45:00|21530.8|21523.4|21624.3|21616.9|21631.8|21624.4|21522.3|21514.9|438
1585569000000|2020-03-30 11:50:00|21622.8|21615.4|21639.3|21631.9|21650.8|21643.4|21605.8|21598.4|307
1585569300000|2020-03-30 11:55:00|21639.8|21632.4|21609.3|21601.9|21648.8|21641.4|21604.3|21596.9|163
1585569600000|2020-03-30 12:00:00|21609.8|21602.4|21589.3|21581.9|21613.3|21605.9|21567.8|21560.4|297
1585569900000|2020-03-30 12:05:00|21587.8|21580.4|21615.8|21608.4|21629.8|21622.4|21541.3|21533.9|258
1585570200000|2020-03-30 12:10:00|21617.8|21610.4|21590.8|21583.4|21625.3|21617.9|21575.3|21567.9|148
1585570500000|2020-03-30 12:15:00|21589.3|21581.9|21643.8|21636.4|21643.8|21636.4|21571.8|21564.4|253
1585570800000|2020-03-30 12:20:00|21641.8|21634.4|21670.8|21663.4|21672.3|21664.9|21622.8|21615.4|430
1585571100000|2020-03-30 12:25:00|21670.3|21662.9|21685.8|21678.4|21703.3|21695.9|21670.3|21662.9|617
1585571400000|2020-03-30 12:30:00|21685.3|21677.9|21704.8|21697.4|21726.3|21718.9|21672.3|21664.9|733
1585571700000|2020-03-30 12:35:00|21705.3|21697.9|21728.8|21721.4|21732.3|21724.9|21697.8|21690.4|643
1585572000000|2020-03-30 12:40:00|21729.3|21721.9|21760.3|21752.9|21767.8|21760.4|21717.8|21710.4|708
1585572300000|2020-03-30 12:45:00|21760.8|21753.4|21731.8|21724.4|21764.8|21757.4|21727.8|21720.4|521
1585572600000|2020-03-30 12:50:00|21731.3|21723.9|21774.3|21766.9|21779.8|21772.4|21696.8|21689.4|955
1585572900000|2020-03-30 12:55:00|21773.8|21766.4|21830.3|21822.9|21832.3|21824.9|21728.3|21720.9|831
1585573200000|2020-03-30 13:00:00|21830.8|21823.4|21807.3|21799.9|21835.8|21828.4|21784.3|21776.9|730
1585573500000|2020-03-30 13:05:00|21804.3|21796.9|21797.3|21789.9|21855.8|21848.4|21793.3|21785.9|672
1585573800000|2020-03-30 13:10:00|21796.3|21788.9|21812.8|21805.4|21841.3|21833.9|21796.3|21788.9|480
1585574100000|2020-03-30 13:15:00|21813.8|21806.4|21744.8|21737.4|21826.8|21819.4|21744.8|21737.4|744
1585574400000|2020-03-30 13:20:00|21744.3|21736.9|21753.8|21746.4|21776.3|21768.9|21738.3|21730.9|576
1585574700000|2020-03-30 13:25:00|21754.3|21746.9|21754.3|21746.9|21808.8|21801.4|21735.8|21728.4|881
1585575000000|2020-03-30 13:30:00|21746.3|21738.9|21824.4|21818.8|21883.9|21877.3|21684.4|21677.8|4869
1585575300000|2020-03-30 13:35:00|21824.9|21819.3|21631.2|21625.6|21835.9|21830.3|21609.7|21604.1|3799
1585575600000|2020-03-30 13:40:00|21630.7|21625.1|21616.2|21610.6|21670.7|21665.1|21524.7|21519.1|3104
1585575900000|2020-03-30 13:45:00|21615.7|21610.1|21662.7|21657.1|21674.2|21668.6|21554.7|21549.1|2602
1585576200000|2020-03-30 13:50:00|21661.7|21656.1|21657.7|21652.1|21753.2|21747.6|21646.2|21640.6|3102
1585576500000|2020-03-30 13:55:00|21654.7|21649.1|21669.7|21664.1|21687.7|21682.1|21606.7|21601.1|2047
1585576800000|2020-03-30 14:00:00|21673.7|21668.1|21739.2|21733.6|21739.7|21734.1|21597.2|21591.6|3030
1585577100000|2020-03-30 14:05:00|21736.7|21731.1|21742.2|21736.6|21775.2|21769.6|21690.7|21685.1|2596
1585577400000|2020-03-30 14:10:00|21742.7|21737.1|21780.2|21774.6|21788.7|21783.1|21684.2|21678.6|2158
1585577700000|2020-03-30 14:15:00|21779.7|21774.1|21882.7|21877.1|21885.2|21879.6|21769.2|21763.6|2418
1585578000000|2020-03-30 14:20:00|21881.2|21875.6|21861.2|21855.6|21904.7|21899.1|21838.7|21833.1|2102
1585578300000|2020-03-30 14:25:00|21860.7|21855.1|21847.2|21841.6|21886.7|21881.1|21824.7|21819.1|1475
1585578600000|2020-03-30 14:30:00|21846.7|21841.1|21912.2|21906.6|21919.2|21913.6|21829.7|21824.1|1735
1585578900000|2020-03-30 14:35:00|21913.7|21908.1|21961.1|21955.5|21988.1|21982.5|21913.7|21908.1|2558
1585579200000|2020-03-30 14:40:00|21963.6|21958|21946.1|21940.5|22000.1|21994.5|21936.1|21930.5|2257
1585579500000|2020-03-30 14:45:00|21945.6|21940|21998.1|21992.5|22004.1|21998.5|21938.1|21932.5|1559
1585579800000|2020-03-30 14:50:00|21997.6|21992|21920.1|21914.5|22008.6|22003|21889.6|21884|2203
1585580100000|2020-03-30 14:55:00|21919.1|21913.5|21874.1|21868.5|21931.6|21926|21818.1|21812.5|1985
1585580400000|2020-03-30 15:00:00|21873.6|21868|21956.1|21950.5|21957.6|21952|21847.6|21842|1766
1585580700000|2020-03-30 15:05:00|21955.6|21950|21990.1|21984.5|22026.1|22020.5|21923.6|21918|2083
1585581000000|2020-03-30 15:10:00|21993.1|21987.5|22025.6|22020|22053.6|22048|21984.6|21979|1810
1585581300000|2020-03-30 15:15:00|22026.1|22020.5|22090.6|22085|22091.6|22086|22006.1|22000.5|1960
1585581600000|2020-03-30 15:20:00|22090.1|22084.5|22086.6|22081|22127.6|22122|22066.6|22061|1808
1585581900000|2020-03-30 15:25:00|22086.1|22080.5|22139.6|22134|22141.1|22135.5|22049.1|22043.5|1665
1585582200000|2020-03-30 15:30:00|22140.6|22135|22150.6|22145|22167.1|22161.5|22119.1|22113.5|1850
1585582500000|2020-03-30 15:35:00|22151.6|22146|22064.6|22059|22153.6|22148|22057.6|22052|1837
1585582800000|2020-03-30 15:40:00|22065.1|22059.5|22120.1|22114.5|22126.6|22121|22064.1|22058.5|1285
1585583100000|2020-03-30 15:45:00|22119.6|22114|22068.6|22063|22119.6|22114|22041.6|22036|1446
1585583400000|2020-03-30 15:50:00|22068.1|22062.5|22091.1|22085.5|22099.1|22093.5|22055.6|22050|867
1585583700000|2020-03-30 15:55:00|22094.6|22089|22081.6|22076|22115.6|22110|22072.1|22066.5|927
1585584000000|2020-03-30 16:00:00|22081.1|22075.5|22022.6|22017|22093.1|22087.5|22013.6|22008|1503
1585584300000|2020-03-30 16:05:00|22022.1|22016.5|22015.6|22010|22049.6|22044|21984.1|21978.5|1187
1585584600000|2020-03-30 16:10:00|22015.1|22009.5|22045.6|22040|22065.6|22060|22008.6|22003|1224
1585584900000|2020-03-30 16:15:00|22045.1|22039.5|22122.6|22117|22136.6|22131|22038.6|22033|1280
1585585200000|2020-03-30 16:20:00|22120.1|22114.5|22096.1|22090.5|22122.1|22116.5|22063.1|22057.5|1393
1585585500000|2020-03-30 16:25:00|22098.6|22093|22146.6|22141|22152.1|22146.5|22092.1|22086.5|868
1585585800000|2020-03-30 16:30:00|22144.6|22139|22086.6|22081|22149.6|22144|22076.1|22070.5|927
1585586100000|2020-03-30 16:35:00|22087.1|22081.5|22143.1|22137.5|22143.1|22137.5|22068.1|22062.5|691
1585586400000|2020-03-30 16:40:00|22145.1|22139.5|22114.1|22108.5|22154.1|22148.5|22107.6|22102|595
1585586700000|2020-03-30 16:45:00|22115.1|22109.5|22121.6|22116|22141.1|22135.5|22087.6|22082|916
1585587000000|2020-03-30 16:50:00|22121.1|22115.5|22187.6|22182|22189.1|22183.5|22120.1|22114.5|1172
1585587300000|2020-03-30 16:55:00|22187.1|22181.5|22174.6|22169|22188.1|22182.5|22147.1|22141.5|1021
1585587600000|2020-03-30 17:00:00|22175.6|22170|22129.6|22124|22176.1|22170.5|22113.1|22107.5|1185
1585587900000|2020-03-30 17:05:00|22129.1|22123.5|22074.6|22069|22135.1|22129.5|22063.6|22058|952
1585588200000|2020-03-30 17:10:00|22074.1|22068.5|22094.6|22089|22117.1|22111.5|22072.6|22067|835
1585588500000|2020-03-30 17:15:00|22095.6|22090|22121.1|22115.5|22146.1|22140.5|22093.6|22088|534
1585588800000|2020-03-30 17:20:00|22120.6|22115|22114.1|22108.5|22134.6|22129|22082.1|22076.5|716
1585589100000|2020-03-30 17:25:00|22114.6|22109|22116.1|22110.5|22134.1|22128.5|22092.6|22087|420
1585589400000|2020-03-30 17:30:00|22115.1|22109.5|22111.6|22106|22128.6|22123|22076.6|22071|521
1585589700000|2020-03-30 17:35:00|22112.1|22106.5|22104.6|22099|22122.1|22116.5|22071.1|22065.5|702
1585590000000|2020-03-30 17:40:00|22105.1|22099.5|22052.1|22046.5|22115.1|22109.5|22014.6|22009|1176
1585590300000|2020-03-30 17:45:00|22053.1|22047.5|22065.1|22059.5|22068.6|22063|22030.6|22025|829
1585590600000|2020-03-30 17:50:00|22063.1|22057.5|22079.6|22074|22091.6|22086|22047.1|22041.5|715
1585590900000|2020-03-30 17:55:00|22080.1|22074.5|22031.6|22026|22083.1|22077.5|22008.1|22002.5|1011
1585591200000|2020-03-30 18:00:00|22032.1|22026.5|22014.6|22009|22032.6|22027|21995.1|21989.5|904
1585591500000|2020-03-30 18:05:00|22013.6|22008|22004.1|21998.5|22034.6|22029|21999.6|21994|784
1585591800000|2020-03-30 18:10:00|22003.6|21998|21975.6|21970|22007.1|22001.5|21939.6|21934|1116
1585592100000|2020-03-30 18:15:00|21976.6|21971|21994.1|21988.5|22002.6|21997|21945.6|21940|1035
1585592400000|2020-03-30 18:20:00|21992.6|21987|22026.6|22021|22036.6|22031|21946.1|21940.5|1286
1585592700000|2020-03-30 18:25:00|22025.6|22020|22092.1|22086.5|22100.6|22095|21988.6|21983|1330
1585593000000|2020-03-30 18:30:00|22092.6|22087|22102.1|22096.5|22124.1|22118.5|22065.1|22059.5|876
1585593300000|2020-03-30 18:35:00|22102.6|22097|22129.6|22124|22129.6|22124|22090.6|22085|775
1585593600000|2020-03-30 18:40:00|22129.1|22123.5|22201.6|22196|22201.6|22196|22108.1|22102.5|1145
1585593900000|2020-03-30 18:45:00|22200.1|22194.5|22169.1|22163.5|22213.1|22207.5|22137.1|22131.5|1252
1585594200000|2020-03-30 18:50:00|22169.6|22164|22186.1|22180.5|22220.1|22214.5|22146.6|22141|1502
1585594500000|2020-03-30 18:55:00|22185.6|22180|22167.6|22162|22208.1|22202.5|22141.1|22135.5|1265
1585594800000|2020-03-30 19:00:00|22166.1|22160.5|22207.1|22201.5|22220.6|22215|22146.6|22141|1219
1585595100000|2020-03-30 19:05:00|22207.6|22202|22240.6|22235|22245.6|22240|22182.6|22177|1252
1585595400000|2020-03-30 19:10:00|22240.1|22234.5|22285.6|22280|22310.1|22304.5|22233.6|22228|1772
1585595700000|2020-03-30 19:15:00|22285.1|22279.5|22263.1|22257.5|22287.6|22282|22221.6|22216|2336
1585596000000|2020-03-30 19:20:00|22262.1|22256.5|22207.1|22201.5|22301.1|22295.5|22200.6|22195|1711
1585596300000|2020-03-30 19:25:00|22207.6|22202|22130.6|22125|22219.1|22213.5|22057.1|22051.5|3046
1585596600000|2020-03-30 19:30:00|22132.1|22126.5|22147.6|22142|22202.1|22196.5|22125.1|22119.5|1998
1585596900000|2020-03-30 19:35:00|22148.1|22142.5|22248.1|22242.5|22255.6|22250|22108.6|22103|2455
1585597200000|2020-03-30 19:40:00|22246.6|22241|22249.6|22244|22272.1|22266.5|22206.6|22201|1760
1585597500000|2020-03-30 19:45:00|22247.1|22241.5|22260.6|22255|22311.1|22305.5|22245.6|22240|1717
1585597800000|2020-03-30 19:50:00|22279.6|22274|22357.1|22351.5|22387.1|22381.5|22269.1|22263.5|4793
1585598100000|2020-03-30 19:55:00|22353.1|22347.5|22339.1|22333.5|22383.1|22377.5|22272.6|22267|3971
1585598400000|2020-03-30 20:00:00|22344.1|22338.5|22287.7|22279.9|22345.2|22338.5|22270.2|22262.4|1454
1585598700000|2020-03-30 20:05:00|22287.2|22279.4|22303.7|22295.9|22316.2|22308.4|22261.2|22253.4|643
1585599000000|2020-03-30 20:10:00|22302.7|22294.9|22338.2|22314.6|22341.2|22333.4|22267.2|22259.4|1040
1585599300000|2020-03-30 20:15:00|22337.7|22314.1|22350.9|22327.3|22350.9|22327.3|22327.8|22304.2|0
1585599600000|2020-03-30 20:20:00|22352.8|22329.2|22350.4|22326.8|22352.8|22329.2|22344.5|22320.9|0
1585599900000|2020-03-30 20:25:00|22351.6|22328|22336.6|22313|22351.6|22328|22332.6|22309|0
1585600200000|2020-03-30 20:30:00|22340.2|22332.4|22345.2|22337.4|22347.2|22339.4|22312.2|22304.4|242
1585600500000|2020-03-30 20:35:00|22344.2|22336.4|22335.2|22327.4|22358.2|22350.4|22327.2|22319.4|236
1585600800000|2020-03-30 20:40:00|22338.2|22330.4|22332.2|22324.4|22338.2|22330.4|22318.2|22310.4|92
1585601100000|2020-03-30 20:45:00|22335.2|22327.4|22354.2|22346.4|22396.2|22388.4|22325.2|22317.4|447
1585601400000|2020-03-30 20:50:00|22349.2|22341.4|22329.2|22321.4|22375.2|22367.4|22323.2|22315.4|149
1585601700000|2020-03-30 20:55:00|22327.2|22319.4|22347|22323.4|22377.2|22369.4|22321.2|22313.4|197
1585602000000|2020-03-30 21:00:00|22347.3|22323.7|22355.3|22331.7|22356.3|22332.7|22345.7|22322.1|0
1585602300000|2020-03-30 21:05:00|22351.7|22328.1|22354.9|22331.3|22357.2|22333.6|22351.7|22328.1|0
1585602600000|2020-03-30 21:10:00|22355.5|22331.9|22354.1|22330.5|22357.2|22333.6|22354|22330.4|0
1585602900000|2020-03-30 21:15:00|22354.3|22330.7|22362.7|22339.1|22365.7|22342.1|22354.3|22330.7|0
1585603200000|2020-03-30 21:20:00|22362.6|22339|22362.5|22338.9|22367.8|22344.2|22361.9|22338.3|0
1585603500000|2020-03-30 21:25:00|22362.3|22338.7|22367.8|22344.2|22370.3|22346.7|22362.3|22338.7|0
1585603800000|2020-03-30 21:30:00|22366.2|22342.6|22362.7|22339.1|22366.2|22342.6|22360.2|22336.6|0
1585604100000|2020-03-30 21:35:00|22362|22338.4|22358.6|22335|22362.8|22339.2|22358.6|22335|0
1585604400000|2020-03-30 21:40:00|22358.5|22334.9|22354.4|22330.8|22359.4|22335.8|22354.4|22330.8|0
1585604700000|2020-03-30 21:45:00|22354.1|22330.5|22354.6|22331|22355.9|22332.3|22351.9|22328.3|0
1585605000000|2020-03-30 21:50:00|22351.2|22327.6|22351.9|22328.3|22354.6|22331|22348.5|22324.9|0
1585605300000|2020-03-30 21:55:00|22352.5|22328.9|22344.4|22320.8|22352.5|22328.9|22336.1|22312.5|0
1585605600000|2020-03-30 22:00:00|22343.2|22335.4|22328.7|22320.9|22351.2|22343.4|22306.2|22298.4|200
1585605900000|2020-03-30 22:05:00|22333.7|22325.9|22349.2|22341.4|22363.2|22355.4|22317.2|22309.4|120
1585606200000|2020-03-30 22:10:00|22348.2|22340.4|22351.7|22343.9|22378.7|22370.9|22336.2|22328.4|124
1585606500000|2020-03-30 22:15:00|22350.7|22342.9|22339.7|22331.9|22357.7|22349.9|22336.2|22328.4|20
1585606800000|2020-03-30 22:20:00|22340.2|22332.4|22357.2|22349.4|22360.2|22352.4|22339.7|22331.9|28
1585607100000|2020-03-30 22:25:00|22357.7|22349.9|22382.7|22374.9|22387.2|22379.4|22352.2|22344.4|67
1585607400000|2020-03-30 22:30:00|22383.2|22375.4|22376.2|22368.4|22405.7|22397.9|22376.2|22368.4|197
1585607700000|2020-03-30 22:35:00|22376.7|22368.9|22379.7|22371.9|22388.2|22380.4|22363.2|22355.4|67
1585608000000|2020-03-30 22:40:00|22380.2|22372.4|22402.7|22394.9|22404.7|22396.9|22380.2|22372.4|58
1585608300000|2020-03-30 22:45:00|22403.2|22395.4|22386.2|22378.4|22404.2|22396.4|22384.7|22376.9|52
1585608600000|2020-03-30 22:50:00|22385.7|22377.9|22361.2|22353.4|22385.7|22377.9|22345.7|22337.9|111
1585608900000|2020-03-30 22:55:00|22361.7|22353.9|22350.2|22342.4|22364.7|22356.9|22336.2|22328.4|48
1585609200000|2020-03-30 23:00:00|22350.7|22342.9|22335.2|22327.4|22351.7|22343.9|22321.2|22313.4|113
1585609500000|2020-03-30 23:05:00|22334.7|22326.9|22319.7|22311.9|22340.2|22332.4|22297.2|22289.4|115
1585609800000|2020-03-30 23:10:00|22319.2|22311.4|22302.2|22294.4|22319.2|22311.4|22291.7|22283.9|83
1585610100000|2020-03-30 23:15:00|22301.7|22293.9|22298.2|22290.4|22314.7|22306.9|22294.7|22286.9|66
1585610400000|2020-03-30 23:20:00|22297.7|22289.9|22307.2|22299.4|22316.7|22308.9|22291.7|22283.9|61
1585610700000|2020-03-30 23:25:00|22305.7|22297.9|22316.7|22308.9|22317.2|22309.4|22304.2|22296.4|66
1585611000000|2020-03-30 23:30:00|22316.2|22308.4|22343.2|22335.4|22347.7|22339.9|22310.7|22302.9|92
1585611300000|2020-03-30 23:35:00|22343.7|22335.9|22373.2|22365.4|22376.2|22368.4|22343.7|22335.9|154
1585611600000|2020-03-30 23:40:00|22373.7|22365.9|22354.2|22346.4|22373.7|22365.9|22345.2|22337.4|56
1585611900000|2020-03-30 23:45:00|22353.7|22345.9|22336.2|22328.4|22353.7|22345.9|22322.2|22314.4|97
1585612200000|2020-03-30 23:50:00|22336.7|22328.9|22342.2|22334.4|22351.2|22343.4|22336.2|22328.4|47
1585612500000|2020-03-30 23:55:00|22342.7|22334.9|22358.7|22350.9|22361.7|22353.9|22342.2|22334.4|78
1585612800000|2020-03-31 00:00:00|22364.2|22356.4|22410.2|22402.4|22414.2|22406.4|22364.2|22356.4|375
1585613100000|2020-03-31 00:05:00|22410.7|22402.9|22401.7|22393.9|22430.2|22422.4|22397.7|22389.9|176
1585613400000|2020-03-31 00:10:00|22402.7|22394.9|22363.7|22355.9|22403.2|22395.4|22362.2|22354.4|143
1585613700000|2020-03-31 00:15:00|22363.2|22355.4|22359.7|22351.9|22377.7|22369.9|22344.2|22336.4|112
1585614000000|2020-03-31 00:20:00|22360.2|22352.4|22369.7|22361.9|22385.7|22377.9|22359.7|22351.9|91
1585614300000|2020-03-31 00:25:00|22372.7|22364.9|22408.7|22400.9|22423.7|22415.9|22367.2|22359.4|135
1585614600000|2020-03-31 00:30:00|22410.2|22402.4|22398.7|22390.9|22428.2|22420.4|22395.7|22387.9|111
1585614900000|2020-03-31 00:35:00|22399.7|22391.9|22381.7|22373.9|22404.2|22396.4|22379.2|22371.4|57
1585615200000|2020-03-31 00:40:00|22382.2|22374.4|22388.2|22380.4|22398.7|22390.9|22373.7|22365.9|95
1585615500000|2020-03-31 00:45:00|22387.7|22379.9|22383.7|22375.9|22409.7|22401.9|22376.7|22368.9|110
1585615800000|2020-03-31 00:50:00|22383.2|22375.4|22388.2|22380.4|22418.7|22410.9|22377.7|22369.9|126
1585616100000|2020-03-31 00:55:00|22388.7|22380.9|22369.7|22361.9|22397.7|22389.9|22359.7|22351.9|167
1585616400000|2020-03-31 01:00:00|22370.2|22362.4|22457.2|22449.4|22473.7|22465.9|22367.2|22359.4|511
1585616700000|2020-03-31 01:05:00|22456.7|22448.9|22489.2|22481.4|22498.7|22490.9|22448.7|22440.9|448
1585617000000|2020-03-31 01:10:00|22488.7|22480.9|22447.7|22439.9|22488.7|22480.9|22447.7|22439.9|196
1585617300000|2020-03-31 01:15:00|22445.7|22437.9|22418.2|22410.4|22469.7|22461.9|22415.2|22407.4|150
1585617600000|2020-03-31 01:20:00|22417.7|22409.9|22443.7|22435.9|22450.2|22442.4|22410.2|22402.4|144
1585617900000|2020-03-31 01:25:00|22444.7|22436.9|22440.2|22432.4|22450.7|22442.9|22425.7|22417.9|173
1585618200000|2020-03-31 01:30:00|22437.7|22429.9|22438.7|22430.9|22442.2|22434.4|22410.2|22402.4|101
1585618500000|2020-03-31 01:35:00|22434.7|22426.9|22389.2|22381.4|22435.2|22427.4|22381.7|22373.9|122
1585618800000|2020-03-31 01:40:00|22388.7|22380.9|22399.2|22391.4|22415.7|22407.9|22379.7|22371.9|145
1585619100000|2020-03-31 01:45:00|22398.7|22390.9|22408.2|22400.4|22418.2|22410.4|22397.2|22389.4|54
1585619400000|2020-03-31 01:50:00|22408.7|22400.9|22430.2|22422.4|22443.2|22435.4|22408.2|22400.4|156
1585619700000|2020-03-31 01:55:00|22429.7|22421.9|22422.2|22414.4|22445.7|22437.9|22412.2|22404.4|84
1585620000000|2020-03-31 02:00:00|22423.7|22415.9|22423.7|22415.9|22445.7|22437.9|22415.2|22407.4|97
1585620300000|2020-03-31 02:05:00|22423.2|22415.4|22414.7|22406.9|22433.2|22425.4|22403.7|22395.9|75
1585620600000|2020-03-31 02:10:00|22413.7|22405.9|22414.7|22406.9|22423.7|22415.9|22409.2|22401.4|34
1585620900000|2020-03-31 02:15:00|22413.7|22405.9|22431.2|22423.4|22433.7|22425.9|22412.2|22404.4|64
1585621200000|2020-03-31 02:20:00|22429.7|22421.9|22443.2|22435.4|22450.2|22442.4|22424.7|22416.9|70
1585621500000|2020-03-31 02:25:00|22444.2|22436.4|22457.2|22449.4|22467.2|22459.4|22434.7|22426.9|84
1585621800000|2020-03-31 02:30:00|22456.7|22448.9|22474.7|22466.9|22479.2|22471.4|22450.7|22442.9|70
1585622100000|2020-03-31 02:35:00|22474.2|22466.4|22432.2|22424.4|22474.2|22466.4|22430.7|22422.9|133
1585622400000|2020-03-31 02:40:00|22431.7|22423.9|22424.2|22416.4|22437.7|22429.9|22419.2|22411.4|144
1585622700000|2020-03-31 02:45:00|22425.2|22417.4|22435.2|22427.4|22435.7|22427.9|22420.7|22412.9|32
1585623000000|2020-03-31 02:50:00|22434.7|22426.9|22455.7|22447.9|22459.2|22451.4|22431.7|22423.9|90
1585623300000|2020-03-31 02:55:00|22455.2|22447.4|22437.2|22429.4|22456.2|22448.4|22423.2|22415.4|100
1585623600000|2020-03-31 03:00:00|22434.7|22426.9|22384.7|22376.9|22448.7|22440.9|22383.2|22375.4|134
1585623900000|2020-03-31 03:05:00|22383.7|22375.9|22365.2|22357.4|22385.2|22377.4|22358.7|22350.9|199
1585624200000|2020-03-31 03:10:00|22363.2|22355.4|22356.2|22348.4|22373.2|22365.4|22348.2|22340.4|132
1585624500000|2020-03-31 03:15:00|22355.7|22347.9|22347.7|22339.9|22363.7|22355.9|22343.7|22335.9|107
1585624800000|2020-03-31 03:20:00|22347.2|22339.4|22379.7|22371.9|22380.7|22372.9|22345.7|22337.9|83
1585625100000|2020-03-31 03:25:00|22380.2|22372.4|22379.7|22371.9|22383.2|22375.4|22368.7|22360.9|61
1585625400000|2020-03-31 03:30:00|22377.2|22369.4|22395.2|22387.4|22404.7|22396.9|22369.2|22361.4|119
1585625700000|2020-03-31 03:35:00|22392.2|22384.4|22366.2|22358.4|22395.2|22387.4|22366.2|22358.4|54
1585626000000|2020-03-31 03:40:00|22361.2|22353.4|22388.2|22380.4|22401.7|22393.9|22361.2|22353.4|66
1585626300000|2020-03-31 03:45:00|22387.7|22379.9|22377.7|22369.9|22392.7|22384.9|22369.7|22361.9|61
1585626600000|2020-03-31 03:50:00|22377.2|22369.4|22383.2|22375.4|22386.7|22378.9|22359.2|22351.4|45
1585626900000|2020-03-31 03:55:00|22381.2|22373.4|22363.7|22355.9|22391.7|22383.9|22362.7|22354.9|28
1585627200000|2020-03-31 04:00:00|22363.2|22355.4|22332.7|22324.9|22363.2|22355.4|22326.2|22318.4|139
1585627500000|2020-03-31 04:05:00|22334.2|22326.4|22340.2|22332.4|22344.2|22336.4|22320.2|22312.4|121
1585627800000|2020-03-31 04:10:00|22338.7|22330.9|22329.2|22321.4|22359.2|22351.4|22328.2|22320.4|70
1585628100000|2020-03-31 04:15:00|22328.7|22320.9|22317.7|22309.9|22333.7|22325.9|22316.2|22308.4|92
1585628400000|2020-03-31 04:20:00|22318.2|22310.4|22304.2|22296.4|22325.2|22317.4|22304.2|22296.4|83
1585628700000|2020-03-31 04:25:00|22303.7|22295.9|22307.7|22299.9|22318.7|22310.9|22296.2|22288.4|143
1585629000000|2020-03-31 04:30:00|22308.2|22300.4|22237.7|22229.9|22308.2|22300.4|22208.2|22200.4|413
1585629300000|2020-03-31 04:35:00|22237.2|22229.4|22194.2|22186.4|22237.2|22229.4|22167.7|22159.9|250
1585629600000|2020-03-31 04:40:00|22194.7|22186.9|22180.2|22172.4|22202.7|22194.9|22152.7|22144.9|278
1585629900000|2020-03-31 04:45:00|22180.7|22172.9|22243.7|22235.9|22254.7|22246.9|22180.7|22172.9|227
1585630200000|2020-03-31 04:50:00|22243.2|22235.4|22193.2|22185.4|22243.2|22235.4|22177.2|22169.4|218
1585630500000|2020-03-31 04:55:00|22192.7|22184.9|22223.2|22215.4|22229.7|22221.9|22182.2|22174.4|118
1585630800000|2020-03-31 05:00:00|22223.7|22215.9|22171.7|22163.9|22224.7|22216.9|22156.7|22148.9|184
1585631100000|2020-03-31 05:05:00|22173.7|22165.9|22191.7|22183.9|22200.7|22192.9|22169.2|22161.4|188
1585631400000|2020-03-31 05:10:00|22192.2|22184.4|22201.7|22193.9|22209.2|22201.4|22159.7|22151.9|133
1585631700000|2020-03-31 05:15:00|22200.7|22192.9|22212.7|22204.9|22232.2|22224.4|22167.2|22159.4|133
1585632000000|2020-03-31 05:20:00|22215.2|22207.4|22233.7|22225.9|22250.2|22242.4|22212.7|22204.9|127
1585632300000|2020-03-31 05:25:00|22234.7|22226.9|22302.2|22294.4|22312.2|22304.4|22229.7|22221.9|304
1585632600000|2020-03-31 05:30:00|22302.7|22294.9|22271.2|22263.4|22304.2|22296.4|22252.7|22244.9|211
1585632900000|2020-03-31 05:35:00|22272.2|22264.4|22254.2|22246.4|22282.7|22274.9|22227.7|22219.9|135
1585633200000|2020-03-31 05:40:00|22253.2|22245.4|22259.2|22251.4|22285.7|22277.9|22245.2|22237.4|101
1585633500000|2020-03-31 05:45:00|22256.7|22248.9|22289.7|22281.9|22340.2|22332.4|22256.7|22248.9|225
1585633800000|2020-03-31 05:50:00|22291.7|22283.9|22244.7|22236.9|22293.7|22285.9|22233.2|22225.4|238
1585634100000|2020-03-31 05:55:00|22246.2|22238.4|22271.2|22263.4|22282.7|22274.9|22246.2|22238.4|82
1585634400000|2020-03-31 06:00:00|22270.5|22264.1|22210.5|22204.1|22302|22295.6|22210.5|22204.1|155
1585634700000|2020-03-31 06:05:00|22210|22203.6|22221|22214.6|22235.5|22229.1|22177|22170.6|316
1585635000000|2020-03-31 06:10:00|22220.5|22214.1|22262|22255.6|22262.5|22256.1|22216.5|22210.1|70
1585635300000|2020-03-31 06:15:00|22261.5|22255.1|22351|22344.6|22364.5|22358.1|22253.5|22247.1|328
1585635600000|2020-03-31 06:20:00|22351.5|22345.1|22344.5|22338.1|22363|22356.6|22327|22320.6|147
1585635900000|2020-03-31 06:25:00|22344|22337.6|22391.5|22385.1|22405.5|22399.1|22331|22324.6|222
1585636200000|2020-03-31 06:30:00|22392.5|22386.1|22401|22394.6|22425.5|22419.1|22391|22384.6|301
1585636500000|2020-03-31 06:35:00|22401.5|22395.1|22401.5|22395.1|22412|22405.6|22391|22384.6|107
1585636800000|2020-03-31 06:40:00|22402|22395.6|22373|22366.6|22415|22408.6|22371|22364.6|178
1585637100000|2020-03-31 06:45:00|22372|22365.6|22424.5|22418.1|22426|22419.6|22370|22363.6|261
1585637400000|2020-03-31 06:50:00|22426|22419.6|22390|22383.6|22431.5|22425.1|22386|22379.6|142
1585637700000|2020-03-31 06:55:00|22388.5|22382.1|22430.5|22424.1|22430.5|22424.1|22388|22381.6|158
1585638000000|2020-03-31 07:00:00|22431|22424.6|22378|22371.6|22453|22446.6|22378|22371.6|503
1585638300000|2020-03-31 07:05:00|22378.5|22372.1|22405.5|22399.1|22432|22425.6|22376|22369.6|542
1585638600000|2020-03-31 07:10:00|22409.5|22403.1|22470|22463.6|22472|22465.6|22404|22397.6|482
1585638900000|2020-03-31 07:15:00|22469|22462.6|22479.5|22473.1|22519.5|22513.1|22456.5|22450.1|874
1585639200000|2020-03-31 07:20:00|22480|22473.6|22504|22497.6|22511|22504.6|22479|22472.6|347
1585639500000|2020-03-31 07:25:00|22503.5|22497.1|22461|22454.6|22512|22505.6|22450|22443.6|481
1585639800000|2020-03-31 07:30:00|22460.5|22454.1|22428.5|22422.1|22465.5|22459.1|22425.5|22419.1|531
1585640100000|2020-03-31 07:35:00|22428|22421.6|22384.5|22378.1|22440|22433.6|22370|22363.6|520
1585640400000|2020-03-31 07:40:00|22384|22377.6|22360.5|22354.1|22397.5|22391.1|22345|22338.6|406
1585640700000|2020-03-31 07:45:00|22361.5|22355.1|22429.5|22423.1|22437|22430.6|22350.5|22344.1|691
1585641000000|2020-03-31 07:50:00|22432|22425.6|22479.5|22473.1|22484|22477.6|22423|22416.6|476
1585641300000|2020-03-31 07:55:00|22478.5|22472.1|22427|22420.6|22480.5|22474.1|22412.5|22406.1|398
1585641600000|2020-03-31 08:00:00|22425.5|22419.1|22424.5|22418.1|22453.5|22447.1|22401.5|22395.1|449
1585641900000|2020-03-31 08:05:00|22424|22417.6|22486|22479.6|22486.5|22480.1|22408|22401.6|436
1585642200000|2020-03-31 08:10:00|22486.5|22480.1|22459|22452.6|22491.5|22485.1|22451.5|22445.1|479
1585642500000|2020-03-31 08:15:00|22459.5|22453.1|22460|22453.6|22490.5|22484.1|22440|22433.6|449
1585642800000|2020-03-31 08:20:00|22459.5|22453.1|22489.5|22483.1|22489.5|22483.1|22452.5|22446.1|403
1585643100000|2020-03-31 08:25:00|22489|22482.6|22527.5|22521.1|22533.5|22527.1|22481|22474.6|415
1585643400000|2020-03-31 08:30:00|22528|22521.6|22517.5|22511.1|22531|22524.6|22507|22500.6|385
1585643700000|2020-03-31 08:35:00|22518|22511.6|22498.5|22492.1|22531|22524.6|22474.5|22468.1|395
1585644000000|2020-03-31 08:40:00|22499|22492.6|22508|22501.6|22541.5|22535.1|22497.5|22491.1|470
1585644300000|2020-03-31 08:45:00|22507.5|22501.1|22481|22474.6|22508.5|22502.1|22455.5|22449.1|466
1585644600000|2020-03-31 08:50:00|22481.5|22475.1|22489|22482.6|22514.5|22508.1|22478|22471.6|412
1585644900000|2020-03-31 08:55:00|22483.5|22477.1|22486.5|22480.1|22513.5|22507.1|22467|22460.6|279
1585645200000|2020-03-31 09:00:00|22487.5|22481.1|22484|22477.6|22498.5|22492.1|22469|22462.6|237
1585645500000|2020-03-31 09:05:00|22483.5|22477.1|22490.5|22484.1|22494.5|22488.1|22460|22453.6|250
1585645800000|2020-03-31 09:10:00|22490|22483.6|22483.5|22477.1|22501|22494.6|22468.5|22462.1|170
1585646100000|2020-03-31 09:15:00|22483|22476.6|22510.5|22504.1|22512.5|22506.1|22478|22471.6|141
1585646400000|2020-03-31 09:20:00|22511|22504.6|22529|22522.6|22530.5|22524.1|22504|22497.6|180
1585646700000|2020-03-31 09:25:00|22528.5|22522.1|22512.5|22506.1|22530|22523.6|22496.5|22490.1|162
1585647000000|2020-03-31 09:30:00|22513|22506.6|22492.5|22486.1|22516|22509.6|22477|22470.6|225
1585647300000|2020-03-31 09:35:00|22492|22485.6|22494.5|22488.1|22514|22507.6|22485.5|22479.1|212
1585647600000|2020-03-31 09:40:00|22497|22490.6|22476|22469.6|22513.5|22507.1|22474|22467.6|254
1585647900000|2020-03-31 09:45:00|22473.5|22467.1|22439|22432.6|22475.5|22469.1|22409.5|22403.1|407
1585648200000|2020-03-31 09:50:00|22439.5|22433.1|22445.5|22439.1|22450.5|22444.1|22400.5|22394.1|428
1585648500000|2020-03-31 09:55:00|22445|22438.6|22454.5|22448.1|22483|22476.6|22437.5|22431.1|369
1585648800000|2020-03-31 10:00:00|22455|22448.6|22435.5|22429.1|22465|22458.6|22431.5|22425.1|198
1585649100000|2020-03-31 10:05:00|22436|22429.6|22426|22419.6|22439.5|22433.1|22410|22403.6|293
1585649400000|2020-03-31 10:10:00|22426.5|22420.1|22437.5|22431.1|22447.5|22441.1|22409.5|22403.1|315
1585649700000|2020-03-31 10:15:00|22437|22430.6|22372.5|22366.1|22437|22430.6|22371|22364.6|542
1585650000000|2020-03-31 10:20:00|22372|22365.6|22348|22341.6|22381.5|22375.1|22320|22313.6|807
1585650300000|2020-03-31 10:25:00|22348.5|22342.1|22346|22339.6|22377.5|22371.1|22339|22332.6|738
1585650600000|2020-03-31 10:30:00|22346.5|22340.1|22371.5|22365.1|22376|22369.6|22323|22316.6|540
1585650900000|2020-03-31 10:35:00|22371|22364.6|22341|22334.6|22373.5|22367.1|22292.5|22286.1|687
1585651200000|2020-03-31 10:40:00|22340.5|22334.1|22390.5|22384.1|22395|22388.6|22330.5|22324.1|617
1585651500000|2020-03-31 10:45:00|22390|22383.6|22377|22370.6|22402.5|22396.1|22354.5|22348.1|384
1585651800000|2020-03-31 10:50:00|22376.5|22370.1|22346|22339.6|22388|22381.6|22342.5|22336.1|358
1585652100000|2020-03-31 10:55:00|22344.5|22338.1|22319.5|22313.1|22370.5|22364.1|22312|22305.6|376
1585652400000|2020-03-31 11:00:00|22321.5|22315.1|22292.5|22286.1|22340|22333.6|22292.5|22286.1|561
1585652700000|2020-03-31 11:05:00|22293|22286.6|22266.5|22260.1|22324.5|22318.1|22265|22258.6|619
1585653000000|2020-03-31 11:10:00|22266|22259.6|22266.5|22260.1|22297.5|22291.1|22252|22245.6|469
1585653300000|2020-03-31 11:15:00|22266|22259.6|22318.5|22312.1|22321.5|22315.1|22266|22259.6|385
1585653600000|2020-03-31 11:20:00|22318|22311.6|22288|22281.6|22332.5|22326.1|22270|22263.6|583
1585653900000|2020-03-31 11:25:00|22287.5|22281.1|22288.5|22282.1|22313.5|22307.1|22277.5|22271.1|217
1585654200000|2020-03-31 11:30:00|22287.5|22281.1|22312.5|22306.1|22318.5|22312.1|22286|22279.6|406
1585654500000|2020-03-31 11:35:00|22311.5|22305.1|22285|22278.6|22318.5|22312.1|22284|22277.6|878
1585654800000|2020-03-31 11:40:00|22286|22279.6|22238|22231.6|22300|22293.6|22229.5|22223.1|332
1585655100000|2020-03-31 11:45:00|22237.5|22231.1|22254|22247.6|22254.5|22248.1|22218.5|22212.1|310
1585655400000|2020-03-31 11:50:00|22254.5|22248.1|22254|22247.6|22275|22268.6|22246.5|22240.1|308
1585655700000|2020-03-31 11:55:00|22253.5|22247.1|22260|22253.6|22280.5|22274.1|22243.5|22237.1|226
1585656000000|2020-03-31 12:00:00|22260.5|22254.1|22182.5|22176.1|22271|22264.6|22144.5|22138.1|941
1585656300000|2020-03-31 12:05:00|22183|22176.6|22141|22134.6|22188.5|22182.1|22119.5|22113.1|527
1585656600000|2020-03-31 12:10:00|22139|22132.6|22103|22096.6|22166.5|22160.1|22101|22094.6|569
1585656900000|2020-03-31 12:15:00|22101|22094.6|22076.5|22070.1|22117|22110.6|22049|22042.6|690
1585657200000|2020-03-31 12:20:00|22077|22070.6|22062|22055.6|22100|22093.6|22022.5|22016.1|1064
1585657500000|2020-03-31 12:25:00|22063|22056.6|22118.5|22112.1|22132|22125.6|22060.5|22054.1|654
1585657800000|2020-03-31 12:30:00|22118|22111.6|22165.5|22159.1|22199.5|22193.1|22118|22111.6|967
1585658100000|2020-03-31 12:35:00|22166|22159.6|22100|22093.6|22178|22171.6|22100|22093.6|585
1585658400000|2020-03-31 12:40:00|22100.5|22094.1|22129.5|22123.1|22159|22152.6|22100.5|22094.1|453
1585658700000|2020-03-31 12:45:00|22130|22123.6|22117|22110.6|22130|22123.6|22083|22076.6|486
1585659000000|2020-03-31 12:50:00|22116|22109.6|22138|22131.6|22154|22147.6|22102|22095.6|362
1585659300000|2020-03-31 12:55:00|22138.5|22132.1|22185|22178.6|22191.5|22185.1|22113.5|22107.1|466
1585659600000|2020-03-31 13:00:00|22185.5|22179.1|22211|22204.6|22221|22214.6|22170|22163.6|626
1585659900000|2020-03-31 13:05:00|22213.5|22207.1|22251|22244.6|22258|22251.6|22211.5|22205.1|615
1585660200000|2020-03-31 13:10:00|22249.5|22243.1|22222|22215.6|22290.5|22284.1|22217|22210.6|795
1585660500000|2020-03-31 13:15:00|22221|22214.6|22247|22240.6|22247|22240.6|22198|22191.6|631
1585660800000|2020-03-31 13:20:00|22247.5|22241.1|22267.5|22261.1|22295.5|22289.1|22243.5|22237.1|558
1585661100000|2020-03-31 13:25:00|22268|22261.6|22233.5|22227.1|22295|22288.6|22230|22223.6|935
1585661400000|2020-03-31 13:30:00|22233.1|22227.5|22227.1|22221.5|22285.1|22279.5|22149.1|22143.5|5158
1585661700000|2020-03-31 13:35:00|22227.6|22222|22183.6|22178|22273.1|22267.5|22140.6|22135|2302
1585662000000|2020-03-31 13:40:00|22189.1|22183.5|22183.1|22177.5|22266.6|22261|22183.1|22177.5|2061
1585662300000|2020-03-31 13:45:00|22184.1|22178.5|22086.1|22080.5|22200.1|22194.5|22069.1|22063.5|2402
1585662600000|2020-03-31 13:50:00|22086.6|22081|22071.1|22065.5|22135.6|22130|22034.1|22028.5|2222
1585662900000|2020-03-31 13:55:00|22071.6|22066|22108.1|22102.5|22158.1|22152.5|22064.6|22059|1997
1585663200000|2020-03-31 14:00:00|22102.1|22096.5|22191.6|22186|22214.1|22208.5|22101.1|22095.5|2152
1585663500000|2020-03-31 14:05:00|22190.6|22185|22220.6|22215|22256.1|22250.5|22187.1|22181.5|1658
1585663800000|2020-03-31 14:10:00|22221|22215.4|22398.5|22392.9|22399|22393.4|22221|22215.4|2215
1585664100000|2020-03-31 14:15:00|22398|22392.4|22443.5|22437.9|22446.5|22440.9|22362|22356.4|2060
1585664400000|2020-03-31 14:20:00|22443|22437.4|22418|22412.4|22462.5|22456.9|22396|22390.4|1464
1585664700000|2020-03-31 14:25:00|22417.5|22411.9|22361.5|22355.9|22421.5|22415.9|22328.5|22322.9|1872
1585665000000|2020-03-31 14:30:00|22361|22355.4|22402.5|22396.9|22441|22435.4|22358|22352.4|1365
1585665300000|2020-03-31 14:35:00|22399.5|22393.9|22460.5|22454.9|22483.5|22477.9|22388|22382.4|1645
1585665600000|2020-03-31 14:40:00|22460|22454.4|22427|22421.4|22490|22484.4|22418|22412.4|1691
1585665900000|2020-03-31 14:45:00|22426.5|22420.9|22414|22408.4|22447|22441.4|22394.5|22388.9|1132
1585666200000|2020-03-31 14:50:00|22413.5|22407.9|22409.5|22403.9|22454|22448.4|22387.5|22381.9|1426
1585666500000|2020-03-31 14:55:00|22410.5|22404.9|22367.5|22361.9|22441|22435.4|22361|22355.4|1351
1585666800000|2020-03-31 15:00:00|22367|22361.4|22317.5|22311.9|22372.5|22366.9|22300|22294.4|2029
1585667100000|2020-03-31 15:05:00|22318.5|22312.9|22383.5|22377.9|22388.5|22382.9|22314|22308.4|1738
1585667400000|2020-03-31 15:10:00|22383|22377.4|22394|22388.4|22412.5|22406.9|22375|22369.4|1316
1585667700000|2020-03-31 15:15:00|22394.5|22388.9|22369.5|22363.9|22436.5|22430.9|22356|22350.4|1406
1585668000000|2020-03-31 15:20:00|22370|22364.4|22358|22352.4|22410.5|22404.9|22322.5|22316.9|1677
1585668300000|2020-03-31 15:25:00|22358.5|22352.9|22440|22434.4|22448|22442.4|22351.5|22345.9|1187
1585668600000|2020-03-31 15:30:00|22439.5|22433.9|22465|22459.4|22472.5|22466.9|22422|22416.4|1374
1585668900000|2020-03-31 15:35:00|22465.5|22459.9|22422|22416.4|22478|22472.4|22413|22407.4|1182
1585669200000|2020-03-31 15:40:00|22422.5|22416.9|22462|22456.4|22479|22473.4|22421.5|22415.9|1109
1585669500000|2020-03-31 15:45:00|22461.5|22455.9|22427.5|22421.9|22463|22457.4|22398.5|22392.9|1103
1585669800000|2020-03-31 15:50:00|22428.5|22422.9|22397|22391.4|22463|22457.4|22395.5|22389.9|978
1585670100000|2020-03-31 15:55:00|22399.5|22393.9|22420|22414.4|22434.5|22428.9|22378.5|22372.9|971
1585670400000|2020-03-31 16:00:00|22421|22415.4|22365|22359.4|22428.5|22422.9|22362.5|22356.9|1039
1585670700000|2020-03-31 16:05:00|22365.5|22359.9|22424.5|22418.9|22424.5|22418.9|22361|22355.4|1168
1585671000000|2020-03-31 16:10:00|22425|22419.4|22371|22365.4|22425|22419.4|22370.5|22364.9|722
1585671300000|2020-03-31 16:15:00|22370.5|22364.9|22330.5|22324.9|22391.5|22385.9|22325|22319.4|924
1585671600000|2020-03-31 16:20:00|22330|22324.4|22280|22274.4|22339.5|22333.9|22276.5|22270.9|1559
1585671900000|2020-03-31 16:25:00|22280.5|22274.9|22249|22243.4|22280.5|22274.9|22198.5|22192.9|1496
1585672200000|2020-03-31 16:30:00|22248|22242.4|22195.5|22189.9|22251|22245.4|22167|22161.4|1107
1585672500000|2020-03-31 16:35:00|22196|22190.4|22105.5|22099.9|22202.5|22196.9|22083|22077.4|1732
1585672800000|2020-03-31 16:40:00|22107|22101.4|22159.2|22153.6|22180.7|22175.1|22099.2|22093.6|1223
1585673100000|2020-03-31 16:45:00|22159.7|22154.1|22205.2|22199.6|22213.7|22208.1|22140.7|22135.1|1006
1585673400000|2020-03-31 16:50:00|22206.2|22200.6|22205.7|22200.1|22218.2|22212.6|22180.2|22174.6|893
1585673700000|2020-03-31 16:55:00|22206.7|22201.1|22138.7|22133.1|22207.7|22202.1|22129.7|22124.1|857
1585674000000|2020-03-31 17:00:00|22139.2|22133.6|22132.7|22127.1|22208.2|22202.6|22131.2|22125.6|902
1585674300000|2020-03-31 17:05:00|22133.2|22127.6|22153.2|22147.6|22163.7|22158.1|22090.2|22084.6|1399
1585674600000|2020-03-31 17:10:00|22154.2|22148.6|22145.7|22140.1|22179.2|22173.6|22123.2|22117.6|1107
1585674900000|2020-03-31 17:15:00|22144.2|22138.6|22118.7|22113.1|22152.7|22147.1|22102.7|22097.1|950
1585675200000|2020-03-31 17:20:00|22119.2|22113.6|22071.7|22066.1|22127.2|22121.6|22041.7|22036.1|1700
1585675500000|2020-03-31 17:25:00|22071.2|22065.6|22095.7|22090.1|22110.7|22105.1|22069.2|22063.6|1083
1585675800000|2020-03-31 17:30:00|22094.2|22088.6|22112.7|22107.1|22142.2|22136.6|22042.2|22036.6|1638
1585676100000|2020-03-31 17:35:00|22111.7|22106.1|22136.7|22131.1|22168.2|22162.6|22108.7|22103.1|915
1585676400000|2020-03-31 17:40:00|22135.7|22130.1|22135.7|22130.1|22170.2|22164.6|22130.2|22124.6|728
1585676700000|2020-03-31 17:45:00|22136.2|22130.6|22158.7|22153.1|22172.2|22166.6|22136.2|22130.6|689
1585677000000|2020-03-31 17:50:00|22157.7|22152.1|22121.7|22116.1|22161.7|22156.1|22107.7|22102.1|886
1585677300000|2020-03-31 17:55:00|22118.7|22113.1|22202.7|22197.1|22216.2|22210.6|22116.7|22111.1|1269
1585677600000|2020-03-31 18:00:00|22203.2|22197.6|22177.7|22172.1|22211.2|22205.6|22163.7|22158.1|1030
1585677900000|2020-03-31 18:05:00|22178.7|22173.1|22198.7|22193.1|22214.2|22208.6|22148.2|22142.6|690
1585678200000|2020-03-31 18:10:00|22199.2|22193.6|22139.2|22133.6|22199.7|22194.1|22138.2|22132.6|923
1585678500000|2020-03-31 18:15:00|22138.7|22133.1|22130.7|22125.1|22160.7|22155.1|22099.2|22093.6|970
1585678800000|2020-03-31 18:20:00|22131.2|22125.6|22144.2|22138.6|22160.7|22155.1|22119.2|22113.6|634
1585679100000|2020-03-31 18:25:00|22143.7|22138.1|22182.7|22177.1|22188.2|22182.6|22137.7|22132.1|698
1585679400000|2020-03-31 18:30:00|22180.7|22175.1|22187.7|22182.1|22209.2|22203.6|22154.7|22149.1|671
1585679700000|2020-03-31 18:35:00|22187.2|22181.6|22241.7|22236.1|22257.7|22252.1|22178.2|22172.6|942
1585680000000|2020-03-31 18:40:00|22238.7|22233.1|22219.2|22213.6|22244.7|22239.1|22211.2|22205.6|855
1585680300000|2020-03-31 18:45:00|22220.7|22215.1|22171.2|22165.6|22223.2|22217.6|22134.7|22129.1|1153
1585680600000|2020-03-31 18:50:00|22172.2|22166.6|22191.2|22185.6|22228.2|22222.6|22160.7|22155.1|753
1585680900000|2020-03-31 18:55:00|22190.7|22185.1|22180.2|22174.6|22219.7|22214.1|22164.2|22158.6|797
1585681200000|2020-03-31 19:00:00|22180.7|22175.1|22158.2|22152.6|22233.2|22227.6|22155.2|22149.6|825
1585681500000|2020-03-31 19:05:00|22158.7|22153.1|22138.7|22133.1|22178.2|22172.6|22114.2|22108.6|844
1585681800000|2020-03-31 19:10:00|22136.7|22131.1|22024.7|22019.1|22137.7|22132.1|21993.7|21988.1|1148
1585682100000|2020-03-31 19:15:00|22024.2|22018.6|21976.2|21970.6|22052.2|22046.6|21966.2|21960.6|1688
1585682400000|2020-03-31 19:20:00|21978.7|21973.1|21900.7|21895.1|21997.7|21992.1|21893.2|21887.6|1489
1585682700000|2020-03-31 19:25:00|21901.7|21896.1|21920.2|21914.6|21977.7|21972.1|21899.7|21894.1|2239
1585683000000|2020-03-31 19:30:00|21920.7|21915.1|22014.2|22008.6|22016.7|22011.1|21916.2|21910.6|1898
1585683300000|2020-03-31 19:35:00|22016.7|22011.1|22022.2|22016.6|22043.7|22038.1|21972.2|21966.6|1541
1585683600000|2020-03-31 19:40:00|22021.7|22016.1|22012.2|22006.6|22055.7|22050.1|21968.7|21963.1|1514
1585683900000|2020-03-31 19:45:00|22012.7|22007.1|21895.2|21889.6|22022.2|22016.6|21883.2|21877.6|1973
1585684200000|2020-03-31 19:50:00|21896.2|21890.6|21963.7|21958.1|22029.2|22023.6|21896.2|21890.6|4612
1585684500000|2020-03-31 19:55:00|21968.7|21963.1|21928.7|21923.1|21988.2|21982.6|21862.2|21856.6|4606
1585684800000|2020-03-31 20:00:00|21929.8|21922|21873.3|21865.5|21938.8|21931|21871.3|21863.5|2768
1585685100000|2020-03-31 20:05:00|21872.3|21864.5|21900.8|21893|21910.8|21903|21859.8|21852|860
1585685400000|2020-03-31 20:10:00|21902.8|21895|21851.4|21827.8|21915.3|21907.5|21831.3|21823.5|952
1585685700000|2020-03-31 20:15:00|21852.6|21829|21878.8|21855.2|21883.6|21860|21845.8|21822.2|0
1585686000000|2020-03-31 20:20:00|21879|21855.4|21899.4|21875.8|21899.4|21875.8|21874.3|21850.7|0
1585686300000|2020-03-31 20:25:00|21899.5|21875.9|21890.7|21867.1|21899.9|21876.3|21887.6|21864|0
1585686600000|2020-03-31 20:30:00|21858.8|21851|21804.8|21797|21866.8|21859|21798.8|21791|627
1585686900000|2020-03-31 20:35:00|21802.8|21795|21865.8|21858|21871.8|21864|21794.8|21787|425
1585687200000|2020-03-31 20:40:00|21864.8|21857|21864.8|21857|21888.8|21881|21860.8|21853|185
1585687500000|2020-03-31 20:45:00|21860.8|21853|21863.8|21856|21874.8|21867|21859.8|21852|108
1585687800000|2020-03-31 20:50:00|21865.8|21858|21867.8|21860|21867.8|21860|21845.8|21838|115
1585688100000|2020-03-31 20:55:00|21869.8|21862|21855.8|21832.2|21869.8|21862|21847.8|21825.8|141
1585688400000|2020-03-31 21:00:00|21856.5|21832.9|21859.4|21835.8|21866.5|21842.9|21853.1|21829.5|0
1585688700000|2020-03-31 21:05:00|21859.8|21836.2|21860.5|21836.9|21860.5|21836.9|21854.8|21831.2|0
1585689000000|2020-03-31 21:10:00|21860.4|21836.8|21869.7|21846.1|21869.8|21846.2|21860.4|21836.8|0
1585689300000|2020-03-31 21:15:00|21869.6|21846|21876.8|21853.2|21878.8|21855.2|21869.6|21846|0
1585689600000|2020-03-31 21:20:00|21876.7|21853.1|21879.9|21856.3|21880.2|21856.6|21874.5|21850.9|0
1585689900000|2020-03-31 21:25:00|21879.3|21855.7|21876.4|21852.8|21879.9|21856.3|21875.6|21852|0
1585690200000|2020-03-31 21:30:00|21878.3|21854.7|21878.2|21854.6|21881|21857.4|21876.8|21853.2|0
1585690500000|2020-03-31 21:35:00|21878.5|21854.9|21878.9|21855.3|21880.2|21856.6|21877.6|21854|0
1585690800000|2020-03-31 21:40:00|21878.7|21855.1|21878.5|21854.9|21879.7|21856.1|21877.4|21853.8|0
1585691100000|2020-03-31 21:45:00|21877.6|21854|21866.4|21842.8|21878.5|21854.9|21863.4|21839.8|0
1585691400000|2020-03-31 21:50:00|21865.5|21841.9|21863.4|21839.8|21868.7|21845.1|21862.2|21838.6|0
1585691700000|2020-03-31 21:55:00|21864.7|21841.1|21858.1|21834.5|21864.7|21841.1|21857.6|21834|0
1585692000000|2020-03-31 22:00:00|21855.8|21848|21780.3|21772.5|21855.8|21848|21770.3|21762.5|535
1585692300000|2020-03-31 22:05:00|21780.8|21773|21731.8|21724|21789.8|21782|21717.8|21710|217
1585692600000|2020-03-31 22:10:00|21730.8|21723|21707.3|21699.5|21742.8|21735|21695.3|21687.5|181
1585692900000|2020-03-31 22:15:00|21707.8|21700|21693.3|21685.5|21715.3|21707.5|21668.3|21660.5|237
1585693200000|2020-03-31 22:20:00|21693.8|21686|21706.8|21699|21707.3|21699.5|21676.3|21668.5|116
1585693500000|2020-03-31 22:25:00|21707.3|21699.5|21716.8|21709|21726.8|21719|21679.3|21671.5|228
1585693800000|2020-03-31 22:30:00|21717.3|21709.5|21659.3|21651.5|21719.8|21712|21645.3|21637.5|409
1585694100000|2020-03-31 22:35:00|21659.8|21652|21687.3|21679.5|21688.8|21681|21635.3|21627.5|267
1585694400000|2020-03-31 22:40:00|21687.8|21680|21675.3|21667.5|21688.3|21680.5|21658.3|21650.5|153
1585694700000|2020-03-31 22:45:00|21675.8|21668|21704.3|21696.5|21708.3|21700.5|21675.8|21668|139
1585695000000|2020-03-31 22:50:00|21704.8|21697|21682.3|21674.5|21707.8|21700|21679.3|21671.5|95
1585695300000|2020-03-31 22:55:00|21680.8|21673|21696.3|21688.5|21697.8|21690|21677.3|21669.5|84
1585695600000|2020-03-31 23:00:00|21699.8|21692|21726.3|21718.5|21732.3|21724.5|21699.3|21691.5|176
1585695900000|2020-03-31 23:05:00|21722.8|21715|21698.8|21691|21728.8|21721|21697.8|21690|144
1585696200000|2020-03-31 23:10:00|21700.3|21692.5|21676.3|21668.5|21705.8|21698|21667.8|21660|128
1585696500000|2020-03-31 23:15:00|21675.8|21668|21651.8|21644|21693.8|21686|21648.8|21641|189
1585696800000|2020-03-31 23:20:00|21651.3|21643.5|21643.3|21635.5|21651.8|21644|21626.3|21618.5|143
1585697100000|2020-03-31 23:25:00|21642.8|21635|21649.8|21642|21656.3|21648.5|21633.8|21626|96
1585697400000|2020-03-31 23:30:00|21657.8|21650|21647.8|21640|21670.3|21662.5|21645.8|21638|233
1585697700000|2020-03-31 23:35:00|21644.8|21637|21678.3|21670.5|21678.8|21671|21642.8|21635|104
1585698000000|2020-03-31 23:40:00|21678.8|21671|21670.3|21662.5|21682.3|21674.5|21660.3|21652.5|96
1585698300000|2020-03-31 23:45:00|21670.8|21663|21688.3|21680.5|21705.8|21698|21670.8|21663|138
1585698600000|2020-03-31 23:50:00|21688.8|21681|21658.8|21651|21691.3|21683.5|21640.8|21633|156
1585698900000|2020-03-31 23:55:00|21658.3|21650.5|21643.8|21636|21659.3|21651.5|21630.8|21623|119
1585699200000|2020-04-01 00:00:00|21643.3|21635.5|21611.3|21603.5|21658.8|21651|21599.3|21591.5|261
1585699500000|2020-04-01 00:05:00|21611.8|21604|21600.8|21593|21629.3|21621.5|21599.8|21592|242
1585699800000|2020-04-01 00:10:00|21601.3|21593.5|21588.3|21580.5|21610.3|21602.5|21568.8|21561|262
1585700100000|2020-04-01 00:15:00|21588.8|21581|21608.8|21601|21638.8|21631|21588.8|21581|241
1585700400000|2020-04-01 00:20:00|21610.3|21602.5|21637.3|21629.5|21638.3|21630.5|21609.8|21602|109
1585700700000|2020-04-01 00:25:00|21637.8|21630|21632.3|21624.5|21637.8|21630|21612.3|21604.5|83
1585701000000|2020-04-01 00:30:00|21631.3|21623.5|21658.3|21650.5|21678.8|21671|21626.8|21619|150
1585701300000|2020-04-01 00:35:00|21659.3|21651.5|21682.8|21675|21687.3|21679.5|21641.8|21634|150
1585701600000|2020-04-01 00:40:00|21683.3|21675.5|21682.8|21675|21699.3|21691.5|21661.3|21653.5|130
1585701900000|2020-04-01 00:45:00|21682.3|21674.5|21709.3|21701.5|21717.8|21710|21662.8|21655|207
1585702200000|2020-04-01 00:50:00|21709.8|21702|21694.3|21686.5|21719.3|21711.5|21684.3|21676.5|138
1585702500000|2020-04-01 00:55:00|21697.8|21690|21707.8|21700|21715.8|21708|21687.8|21680|128
1585702800000|2020-04-01 01:00:00|21707.3|21699.5|21670.8|21663|21710.3|21702.5|21666.8|21659|212
1585703100000|2020-04-01 01:05:00|21670.3|21662.5|21685.3|21677.5|21699.3|21691.5|21666.8|21659|127
1585703400000|2020-04-01 01:10:00|21684.8|21677|21641.8|21634|21684.8|21677|21634.8|21627|206
1585703700000|2020-04-01 01:15:00|21638.3|21630.5|21623.8|21616|21638.8|21631|21612.3|21604.5|187
1585704000000|2020-04-01 01:20:00|21622.8|21615|21648.3|21640.5|21664.3|21656.5|21602.3|21594.5|259
1585704300000|2020-04-01 01:25:00|21648.8|21641|21674.8|21667|21689.8|21682|21645.3|21637.5|227
1585704600000|2020-04-01 01:30:00|21673.3|21665.5|21640.8|21633|21684.8|21677|21622.3|21614.5|187
1585704900000|2020-04-01 01:35:00|21639.8|21632|21634.8|21627|21668.8|21661|21630.8|21623|213
1585705200000|2020-04-01 01:40:00|21633.3|21625.5|21617.8|21610|21638.3|21630.5|21611.8|21604|357
1585705500000|2020-04-01 01:45:00|21618.3|21610.5|21655.3|21647.5|21659.8|21652|21610.3|21602.5|158
1585705800000|2020-04-01 01:50:00|21655.8|21648|21678.3|21670.5|21685.8|21678|21655.8|21648|160
1585706100000|2020-04-01 01:55:00|21678.8|21671|21679.3|21671.5|21679.8|21672|21657.8|21650|68
1585706400000|2020-04-01 02:00:00|21677.3|21669.5|21673.3|21665.5|21689.3|21681.5|21659.3|21651.5|155
1585706700000|2020-04-01 02:05:00|21673.8|21666|21681.3|21673.5|21686.3|21678.5|21660.8|21653|48
1585707000000|2020-04-01 02:10:00|21680.8|21673|21682.8|21675|21691.8|21684|21671.3|21663.5|96
1585707300000|2020-04-01 02:15:00|21679.8|21672|21673.8|21666|21702.3|21694.5|21669.3|21661.5|89
1585707600000|2020-04-01 02:20:00|21674.3|21666.5|21659.8|21652|21693.3|21685.5|21655.3|21647.5|82
1585707900000|2020-04-01 02:25:00|21660.3|21652.5|21647.8|21640|21676.8|21669|21640.8|21633|88
1585708200000|2020-04-01 02:30:00|21648.3|21640.5|21637.3|21629.5|21669.8|21662|21636.3|21628.5|79
1585708500000|2020-04-01 02:35:00|21637.8|21630|21643.8|21636|21645.8|21638|21627.3|21619.5|88
1585708800000|2020-04-01 02:40:00|21642.8|21635|21655.3|21647.5|21660.8|21653|21627.3|21619.5|59
1585709100000|2020-04-01 02:45:00|21654.8|21647|21665.3|21657.5|21671.3|21663.5|21652.8|21645|67
1585709400000|2020-04-01 02:50:00|21663.8|21656|21653.8|21646|21668.3|21660.5|21653.8|21646|58
1585709700000|2020-04-01 02:55:00|21652.8|21645|21648.8|21641|21668.8|21661|21648.8|21641|44
1585710000000|2020-04-01 03:00:00|21644.3|21636.5|21634.8|21627|21656.3|21648.5|21621.3|21613.5|257
1585710300000|2020-04-01 03:05:00|21634.3|21626.5|21634.3|21626.5|21640.8|21633|21626.8|21619|58
1585710600000|2020-04-01 03:10:00|21627.8|21620|21643.3|21635.5|21647.8|21640|21627.8|21620|49
1585710900000|2020-04-01 03:15:00|21644.8|21637|21620.8|21613|21648.3|21640.5|21620.8|21613|38
1585711200000|2020-04-01 03:20:00|21619.8|21612|21608.8|21601|21624.3|21616.5|21602.8|21595|123
1585711500000|2020-04-01 03:25:00|21608.3|21600.5|21610.3|21602.5|21616.8|21609|21602.8|21595|178
1585711800000|2020-04-01 03:30:00|21609.8|21602|21618.3|21610.5|21625.3|21617.5|21606.3|21598.5|62
1585712100000|2020-04-01 03:35:00|21619.8|21612|21606.3|21598.5|21619.8|21612|21601.8|21594|53
1585712400000|2020-04-01 03:40:00|21606.8|21599|21604.8|21597|21613.8|21606|21602.8|21595|55
1585712700000|2020-04-01 03:45:00|21603.8|21596|21609.3|21601.5|21614.3|21606.5|21602.8|21595|30
1585713000000|2020-04-01 03:50:00|21608.8|21601|21596.8|21589|21620.8|21613|21595.8|21588|107
1585713300000|2020-04-01 03:55:00|21595.3|21587.5|21553.8|21546|21597.3|21589.5|21547.3|21539.5|346
1585713600000|2020-04-01 04:00:00|21554.3|21546.5|21537.8|21530|21576.3|21568.5|21537.3|21529.5|238
1585713900000|2020-04-01 04:05:00|21537.3|21529.5|21528.3|21520.5|21539.8|21532|21521.3|21513.5|118
1585714200000|2020-04-01 04:10:00|21527.8|21520|21513.8|21506|21538.8|21531|21512.3|21504.5|85
1585714500000|2020-04-01 04:15:00|21513.3|21505.5|21519.3|21511.5|21537.8|21530|21510.3|21502.5|62
1585714800000|2020-04-01 04:20:00|21519.8|21512|21492.8|21485|21520.8|21513|21483.3|21475.5|256
1585715100000|2020-04-01 04:25:00|21491.3|21483.5|21476.3|21468.5|21492.3|21484.5|21463.8|21456|267
1585715400000|2020-04-01 04:30:00|21470.3|21462.5|21491.8|21484|21493.3|21485.5|21468.8|21461|179
1585715700000|2020-04-01 04:35:00|21492.3|21484.5|21486.8|21479|21506.3|21498.5|21484.3|21476.5|112
1585716000000|2020-04-01 04:40:00|21486.3|21478.5|21510.3|21502.5|21512.8|21505|21461.3|21453.5|265
1585716300000|2020-04-01 04:45:00|21509.8|21502|21493.8|21486|21510.8|21503|21481.3|21473.5|127
1585716600000|2020-04-01 04:50:00|21494.3|21486.5|21512.3|21504.5|21512.3|21504.5|21492.3|21484.5|101
1585716900000|2020-04-01 04:55:00|21511.3|21503.5|21538.3|21530.5|21546.8|21539|21508.3|21500.5|196
1585717200000|2020-04-01 05:00:00|21538.8|21531|21533.3|21525.5|21552.8|21545|21520.8|21513|218
1585717500000|2020-04-01 05:05:00|21533.8|21526|21509.3|21501.5|21560.8|21553|21509.3|21501.5|205
1585717800000|2020-04-01 05:10:00|21509.8|21502|21486.8|21479|21533.3|21525.5|21486.8|21479|191
1585718100000|2020-04-01 05:15:00|21486.3|21478.5|21515.8|21508|21517.8|21510|21480.3|21472.5|127
1585718400000|2020-04-01 05:20:00|21514.8|21507|21442.8|21435|21516.3|21508.5|21437.8|21430|398
1585718700000|2020-04-01 05:25:00|21443.3|21435.5|21430.8|21423|21458.8|21451|21419.8|21412|295
1585719000000|2020-04-01 05:30:00|21432.3|21424.5|21390.8|21383|21442.8|21435|21378.3|21370.5|256
1585719300000|2020-04-01 05:35:00|21390.3|21382.5|21326.3|21318.5|21394.3|21386.5|21323.8|21316|393
1585719600000|2020-04-01 05:40:00|21327.3|21319.5|21297.3|21289.5|21344.3|21336.5|21264.8|21257|552
1585719900000|2020-04-01 05:45:00|21296.3|21288.5|21198.8|21191|21347.3|21339.5|21194.3|21186.5|574
1585720200000|2020-04-01 05:50:00|21200.3|21192.5|21271.3|21263.5|21284.3|21276.5|21196.8|21189|523
1585720500000|2020-04-01 05:55:00|21271.8|21264|21308.3|21300.5|21322.8|21315|21267.3|21259.5|475
1585720800000|2020-04-01 06:00:00|21308.8|21301|21243.6|21237.2|21324.6|21318.2|21236.6|21230.2|486
1585721100000|2020-04-01 06:05:00|21241.1|21234.7|21193.1|21186.7|21243.1|21236.7|21175.1|21168.7|624
1585721400000|2020-04-01 06:10:00|21193.6|21187.2|21182.1|21175.7|21214.1|21207.7|21154.6|21148.2|487
1585721700000|2020-04-01 06:15:00|21185.6|21179.2|21120.6|21114.2|21204.1|21197.7|21115.1|21108.7|526
1585722000000|2020-04-01 06:20:00|21120.1|21113.7|21184.1|21177.7|21199.6|21193.2|21116.1|21109.7|493
1585722300000|2020-04-01 06:25:00|21184.6|21178.2|21232.1|21225.7|21281.6|21275.2|21183.1|21176.7|777
1585722600000|2020-04-01 06:30:00|21235.6|21229.2|21218.6|21212.2|21241.6|21235.2|21201.1|21194.7|319
1585722900000|2020-04-01 06:35:00|21220.6|21214.2|21208.6|21202.2|21282.6|21276.2|21203.6|21197.2|402
1585723200000|2020-04-01 06:40:00|21208.1|21201.7|21240.6|21234.2|21249.1|21242.7|21161.6|21155.2|442
1585723500000|2020-04-01 06:45:00|21240.1|21233.7|21241.1|21234.7|21284.6|21278.2|21218.6|21212.2|510
1585723800000|2020-04-01 06:50:00|21242.1|21235.7|21213.1|21206.7|21268.1|21261.7|21206.1|21199.7|404
1585724100000|2020-04-01 06:55:00|21213.6|21207.2|21303.1|21296.7|21304.1|21297.7|21192.6|21186.2|452
1585724400000|2020-04-01 07:00:00|21306.6|21300.2|21305.1|21298.7|21334.1|21327.7|21266.6|21260.2|1084
1585724700000|2020-04-01 07:05:00|21304.1|21297.7|21347.1|21340.7|21358.6|21352.2|21264.1|21257.7|1375
1585725000000|2020-04-01 07:10:00|21346.6|21340.2|21355.6|21349.2|21375.1|21368.7|21327.6|21321.2|944
1585725300000|2020-04-01 07:15:00|21356.1|21349.7|21405.1|21398.7|21411.1|21404.7|21336.6|21330.2|899
1585725600000|2020-04-01 07:20:00|21407.1|21400.7|21303.6|21297.2|21408.6|21402.2|21300.6|21294.2|731
1585725900000|2020-04-01 07:25:00|21304.1|21297.7|21279.6|21273.2|21331.6|21325.2|21269.1|21262.7|838
1585726200000|2020-04-01 07:30:00|21280.1|21273.7|21247.6|21241.2|21317.1|21310.7|21222.1|21215.7|1170
1585726500000|2020-04-01 07:35:00|21248.1|21241.7|21239.1|21232.7|21296.1|21289.7|21215.6|21209.2|717
1585726800000|2020-04-01 07:40:00|21238.6|21232.2|21251.1|21244.7|21268.6|21262.2|21217.1|21210.7|487
1585727100000|2020-04-01 07:45:00|21250.6|21244.2|21177.6|21171.2|21250.6|21244.2|21149.6|21143.2|710
1585727400000|2020-04-01 07:50:00|21179.1|21172.7|21270.1|21263.7|21293.1|21286.7|21179.1|21172.7|918
1585727700000|2020-04-01 07:55:00|21269.6|21263.2|21259.1|21252.7|21277.1|21270.7|21211.6|21205.2|411
1585728000000|2020-04-01 08:00:00|21252.1|21245.7|21192.6|21186.2|21265.6|21259.2|21164.1|21157.7|708
1585728300000|2020-04-01 08:05:00|21189.6|21183.2|21260.1|21253.7|21276.1|21269.7|21165.1|21158.7|732
1585728600000|2020-04-01 08:10:00|21259.6|21253.2|21264.1|21257.7|21300.1|21293.7|21251.6|21245.2|556
1585728900000|2020-04-01 08:15:00|21262.1|21255.7|21269.1|21262.7|21291.1|21284.7|21221.1|21214.7|486
1585729200000|2020-04-01 08:20:00|21268.6|21262.2|21258.6|21252.2|21273.1|21266.7|21201.1|21194.7|458
1585729500000|2020-04-01 08:25:00|21257.6|21251.2|21217.6|21211.2|21257.6|21251.2|21190.6|21184.2|299
1585729800000|2020-04-01 08:30:00|21218.1|21211.7|21223.6|21217.2|21237.1|21230.7|21182.6|21176.2|507
1585730100000|2020-04-01 08:35:00|21223.1|21216.7|21184.1|21177.7|21250.1|21243.7|21178.6|21172.2|342
1585730400000|2020-04-01 08:40:00|21185.1|21178.7|21189.1|21182.7|21202.1|21195.7|21150.1|21143.7|514
1585730700000|2020-04-01 08:45:00|21188.1|21181.7|21249.1|21242.7|21251.1|21244.7|21187.6|21181.2|277
1585731000000|2020-04-01 08:50:00|21248.6|21242.2|21214.1|21207.7|21251.1|21244.7|21195.6|21189.2|310
1585731300000|2020-04-01 08:55:00|21213.6|21207.2|21263.6|21257.2|21277.1|21270.7|21213.6|21207.2|393
1585731600000|2020-04-01 09:00:00|21262.6|21256.2|21263.6|21257.2|21298.6|21292.2|21256.1|21249.7|458
1585731900000|2020-04-01 09:05:00|21261.1|21254.7|21318.6|21312.2|21318.6|21312.2|21252.6|21246.2|389
1585732200000|2020-04-01 09:10:00|21319.1|21312.7|21285.6|21279.2|21338.6|21332.2|21285.1|21278.7|647
1585732500000|2020-04-01 09:15:00|21286.1|21279.7|21249.1|21242.7|21296.1|21289.7|21232.6|21226.2|343
1585732800000|2020-04-01 09:20:00|21247.6|21241.2|21277.6|21271.2|21282.6|21276.2|21208.1|21201.7|347
1585733100000|2020-04-01 09:25:00|21274.1|21267.7|21287.1|21280.7|21290.1|21283.7|21259.1|21252.7|213
1585733400000|2020-04-01 09:30:00|21289.1|21282.7|21303.6|21297.2|21304.1|21297.7|21260.6|21254.2|188
1585733700000|2020-04-01 09:35:00|21303.1|21296.7|21274.6|21268.2|21311.6|21305.2|21268.6|21262.2|150
1585734000000|2020-04-01 09:40:00|21274.1|21267.7|21307.1|21300.7|21316.6|21310.2|21253.6|21247.2|160
1585734300000|2020-04-01 09:45:00|21307.6|21301.2|21306.1|21299.7|21320.6|21314.2|21275.6|21269.2|254
1585734600000|2020-04-01 09:50:00|21306.6|21300.2|21335.6|21329.2|21340.1|21333.7|21296.6|21290.2|413
1585734900000|2020-04-01 09:55:00|21334.1|21327.7|21301.1|21294.7|21334.6|21328.2|21297.6|21291.2|277
1585735200000|2020-04-01 10:00:00|21300.1|21293.7|21348.1|21341.7|21349.6|21343.2|21300.1|21293.7|224
1585735500000|2020-04-01 10:05:00|21348.6|21342.2|21315.1|21308.7|21371.1|21364.7|21308.6|21302.2|366
1585735800000|2020-04-01 10:10:00|21316.1|21309.7|21287.6|21281.2|21324.1|21317.7|21273.6|21267.2|286
1585736100000|2020-04-01 10:15:00|21283.1|21276.7|21321.1|21314.7|21329.1|21322.7|21276.1|21269.7|278
1585736400000|2020-04-01 10:20:00|21320.6|21314.2|21239.6|21233.2|21320.6|21314.2|21227.6|21221.2|352
1585736700000|2020-04-01 10:25:00|21240.1|21233.7|21247.1|21240.7|21263.6|21257.2|21231.1|21224.7|195
1585737000000|2020-04-01 10:30:00|21247.6|21241.2|21295.1|21288.7|21295.1|21288.7|21247.1|21240.7|157
1585737300000|2020-04-01 10:35:00|21294.6|21288.2|21280.6|21274.2|21300.6|21294.2|21273.6|21267.2|92
1585737600000|2020-04-01 10:40:00|21280.1|21273.7|21207.6|21201.2|21280.1|21273.7|21200.1|21193.7|315
1585737900000|2020-04-01 10:45:00|21206.6|21200.2|21237.6|21231.2|21252.6|21246.2|21203.6|21197.2|210
1585738200000|2020-04-01 10:50:00|21237.1|21230.7|21196.6|21190.2|21240.6|21234.2|21196.6|21190.2|349
1585738500000|2020-04-01 10:55:00|21198.1|21191.7|21229.6|21223.2|21242.6|21236.2|21188.1|21181.7|381
1585738800000|2020-04-01 11:00:00|21238.1|21231.7|21167.1|21160.7|21249.1|21242.7|21161.1|21154.7|732
1585739100000|2020-04-01 11:05:00|21162.6|21156.2|21144.6|21138.2|21182.6|21176.2|21144.6|21138.2|454
1585739400000|2020-04-01 11:10:00|21146.1|21139.7|21167.1|21160.7|21169.1|21162.7|21116.1|21109.7|652
1585739700000|2020-04-01 11:15:00|21168.6|21162.2|21174.1|21167.7|21184.6|21178.2|21152.1|21145.7|350
1585740000000|2020-04-01 11:20:00|21172.6|21166.2|21168.6|21162.2|21196.1|21189.7|21140.6|21134.2|417
1585740300000|2020-04-01 11:25:00|21168.1|21161.7|21189.1|21182.7|21189.6|21183.2|21161.1|21154.7|227
1585740600000|2020-04-01 11:30:00|21188.6|21182.2|21211.1|21204.7|21231.1|21224.7|21184.6|21178.2|324
1585740900000|2020-04-01 11:35:00|21210.6|21204.2|21222.6|21216.2|21227.1|21220.7|21201.6|21195.2|220
1585741200000|2020-04-01 11:40:00|21223.1|21216.7|21193.6|21187.2|21223.1|21216.7|21190.6|21184.2|239
1585741500000|2020-04-01 11:45:00|21194.6|21188.2|21171.1|21164.7|21195.1|21188.7|21162.1|21155.7|314
1585741800000|2020-04-01 11:50:00|21170.6|21164.2|21155.1|21148.7|21179.1|21172.7|21151.6|21145.2|290
1585742100000|2020-04-01 11:55:00|21154.6|21148.2|21156.6|21150.2|21162.6|21156.2|21147.6|21141.2|149
1585742400000|2020-04-01 12:00:00|21154.1|21147.7|21082.1|21075.7|21156.1|21149.7|21078.1|21071.7|584
1585742700000|2020-04-01 12:05:00|21081.1|21074.7|21086.1|21079.7|21106.1|21099.7|21044.6|21038.2|906
1585743000000|2020-04-01 12:10:00|21084.6|21078.2|21016.6|21010.2|21104.1|21097.7|21006.1|20999.7|727
1585743300000|2020-04-01 12:15:00|21017.1|21010.7|21163.6|21157.2|21175.1|21168.7|21016.6|21010.2|1281
1585743600000|2020-04-01 12:20:00|21164.1|21157.7|21089.1|21082.7|21194.1|21187.7|21076.6|21070.2|1011
1585743900000|2020-04-01 12:25:00|21088.6|21082.2|21110.6|21104.2|21125.6|21119.2|21075.6|21069.2|656
1585744200000|2020-04-01 12:30:00|21107.6|21101.2|21140.1|21133.7|21149.6|21143.2|21102.6|21096.2|476
1585744500000|2020-04-01 12:35:00|21140.6|21134.2|21114.1|21107.7|21161.6|21155.2|21109.1|21102.7|580
1585744800000|2020-04-01 12:40:00|21113.1|21106.7|21166.1|21159.7|21167.6|21161.2|21113.1|21106.7|468
1585745100000|2020-04-01 12:45:00|21166.6|21160.2|21137.6|21131.2|21216.6|21210.2|21135.1|21128.7|698
1585745400000|2020-04-01 12:50:00|21138.6|21132.2|21154.6|21148.2|21178.6|21172.2|21138.6|21132.2|323
1585745700000|2020-04-01 12:55:00|21158.1|21151.7|21141.1|21134.7|21162.6|21156.2|21126.6|21120.2|426
1585746000000|2020-04-01 13:00:00|21146.6|21140.2|21148.6|21142.2|21157.6|21151.2|21110.6|21104.2|611
1585746300000|2020-04-01 13:05:00|21149.1|21142.7|21194.6|21188.2|21208.1|21201.7|21141.6|21135.2|452
1585746600000|2020-04-01 13:10:00|21195.1|21188.7|21160.6|21154.2|21198.1|21191.7|21140.1|21133.7|455
1585746900000|2020-04-01 13:15:00|21161.1|21154.7|21106.1|21099.7|21174.1|21167.7|21090.1|21083.7|657
1585747200000|2020-04-01 13:20:00|21105.6|21099.2|21058.1|21051.7|21105.6|21099.2|21056.1|21049.7|848
1585747500000|2020-04-01 13:25:00|21057.6|21051.2|21074.6|21068.2|21089.6|21083.2|21055.6|21049.2|951
1585747800000|2020-04-01 13:30:00|21074.2|21068.6|21141.2|21135.6|21164.7|21159.1|21019.2|21013.6|5932
1585748100000|2020-04-01 13:35:00|21141.7|21136.1|21226.2|21220.6|21283.7|21278.1|21083.7|21078.1|4591
1585748400000|2020-04-01 13:40:00|21224.2|21218.6|21259.2|21253.6|21299.7|21294.1|21192.2|21186.6|2505
1585748700000|2020-04-01 13:45:00|21259.7|21254.1|21237.2|21231.6|21272.2|21266.6|21174.7|21169.1|2660
1585749000000|2020-04-01 13:50:00|21236.2|21230.6|21263.2|21257.6|21302.7|21297.1|21221.2|21215.6|2241
1585749300000|2020-04-01 13:55:00|21262.7|21257.1|21217.7|21212.1|21268.2|21262.6|21203.2|21197.6|1836
1585749600000|2020-04-01 14:00:00|21229.7|21224.1|21163.7|21158.1|21260.2|21254.6|21150.7|21145.1|3324
1585749900000|2020-04-01 14:05:00|21164.2|21158.6|21282.2|21276.6|21319.7|21314.1|21162.2|21156.6|2168
1585750200000|2020-04-01 14:10:00|21281.7|21276.1|21310.2|21304.6|21316.7|21311.1|21264.2|21258.6|1951
1585750500000|2020-04-01 14:15:00|21309.7|21304.1|21326.7|21321.1|21376.2|21370.6|21308.7|21303.1|3080
1585750800000|2020-04-01 14:20:00|21327.2|21321.6|21293.7|21288.1|21364.2|21358.6|21284.7|21279.1|1901
1585751100000|2020-04-01 14:25:00|21294.2|21288.6|21296.7|21291.1|21309.7|21304.1|21286.7|21281.1|845
1585751400000|2020-04-01 14:30:00|21297.2|21291.6|21351.7|21346.1|21368.2|21362.6|21260.2|21254.6|1999
1585751700000|2020-04-01 14:35:00|21351.2|21345.6|21321.7|21316.1|21365.2|21359.6|21313.2|21307.6|1246
1585752000000|2020-04-01 14:40:00|21321.2|21315.6|21325.2|21319.6|21351.7|21346.1|21298.2|21292.6|1319
1585752300000|2020-04-01 14:45:00|21324.7|21319.1|21400.7|21395.1|21411.2|21405.6|21324.7|21319.1|1949
1585752600000|2020-04-01 14:50:00|21399.7|21394.1|21367.2|21361.6|21412.7|21407.1|21357.7|21352.1|1714
1585752900000|2020-04-01 14:55:00|21366.7|21361.1|21375.2|21369.6|21378.7|21373.1|21311.2|21305.6|1952
1585753200000|2020-04-01 15:00:00|21371.2|21365.6|21442.7|21437.1|21455.7|21450.1|21371.2|21365.6|2341
1585753500000|2020-04-01 15:05:00|21443.2|21437.6|21465.2|21459.6|21469.2|21463.6|21425.2|21419.6|1553
1585753800000|2020-04-01 15:10:00|21465.7|21460.1|21452.7|21447.1|21493.2|21487.6|21433.7|21428.1|1649
1585754100000|2020-04-01 15:15:00|21452.2|21446.6|21455.2|21449.6|21469.2|21463.6|21417.2|21411.6|1920
1585754400000|2020-04-01 15:20:00|21453.2|21447.6|21373.2|21367.6|21474.2|21468.6|21372.2|21366.6|2312
1585754700000|2020-04-01 15:25:00|21374.2|21368.6|21303.7|21298.1|21393.2|21387.6|21298.2|21292.6|1948
1585755000000|2020-04-01 15:30:00|21307.7|21302.1|21340.7|21335.1|21349.2|21343.6|21279.2|21273.6|1892
1585755300000|2020-04-01 15:35:00|21340.2|21334.6|21287.7|21282.1|21359.7|21354.1|21285.7|21280.1|1413
1585755600000|2020-04-01 15:40:00|21287.2|21281.6|21253.2|21247.6|21300.7|21295.1|21220.7|21215.1|2124
1585755900000|2020-04-01 15:45:00|21251.7|21246.1|21223.2|21217.6|21266.7|21261.1|21200.7|21195.1|1240
1585756200000|2020-04-01 15:50:00|21224.2|21218.6|21232.7|21227.1|21255.7|21250.1|21207.7|21202.1|905
1585756500000|2020-04-01 15:55:00|21233.7|21228.1|21229.2|21223.6|21274.7|21269.1|21217.2|21211.6|1292
1585756800000|2020-04-01 16:00:00|21227.2|21221.6|21167.2|21161.6|21229.2|21223.6|21162.2|21156.6|1288
1585757100000|2020-04-01 16:05:00|21165.2|21159.6|21148.7|21143.1|21200.2|21194.6|21142.2|21136.6|1495
1585757400000|2020-04-01 16:10:00|21149.2|21143.6|21201.7|21196.1|21203.2|21197.6|21148.2|21142.6|1214
1585757700000|2020-04-01 16:15:00|21202.7|21197.1|21148.2|21142.6|21214.2|21208.6|21141.7|21136.1|1224
1585758000000|2020-04-01 16:20:00|21147.7|21142.1|21156.2|21150.6|21190.2|21184.6|21146.7|21141.1|716
1585758300000|2020-04-01 16:25:00|21156.7|21151.1|21104.7|21099.1|21183.7|21178.1|21089.7|21084.1|1431
1585758600000|2020-04-01 16:30:00|21105.2|21099.6|21137.7|21132.1|21157.7|21152.1|21102.7|21097.1|1410
1585758900000|2020-04-01 16:35:00|21140.7|21135.1|21065.7|21060.1|21141.7|21136.1|21046.2|21040.6|1408
1585759200000|2020-04-01 16:40:00|21065.2|21059.6|21027.8|21022.2|21072.2|21066.6|21001.8|20996.2|2042
1585759500000|2020-04-01 16:45:00|21028.8|21023.2|20956.8|20951.2|21049.8|21044.2|20955.8|20950.2|2485
1585759800000|2020-04-01 16:50:00|20956.3|20950.7|21020.8|21015.2|21030.8|21025.2|20955.8|20950.2|2220
1585760100000|2020-04-01 16:55:00|21019.8|21014.2|20996.8|20991.2|21052.8|21047.2|20995.8|20990.2|1861
1585760400000|2020-04-01 17:00:00|20994.3|20988.7|21068.8|21063.2|21080.3|21074.7|20975.8|20970.2|1964
1585760700000|2020-04-01 17:05:00|21068.3|21062.7|21050.3|21044.7|21086.8|21081.2|21038.3|21032.7|1317
1585761000000|2020-04-01 17:10:00|21050.8|21045.2|21030.3|21024.7|21072.8|21067.2|21023.3|21017.7|1068
1585761300000|2020-04-01 17:15:00|21031.3|21025.7|21041.3|21035.7|21061.8|21056.2|21010.8|21005.2|1051
1585761600000|2020-04-01 17:20:00|21040.8|21035.2|21112.3|21106.7|21113.3|21107.7|21034.3|21028.7|1272
1585761900000|2020-04-01 17:25:00|21104.3|21098.7|21071.3|21065.7|21120.8|21115.2|21038.3|21032.7|1729
1585762200000|2020-04-01 17:30:00|21070.8|21065.2|21020.3|21014.7|21070.8|21065.2|21011.8|21006.2|1134
1585762500000|2020-04-01 17:35:00|21019.8|21014.2|21056.8|21051.2|21060.3|21054.7|21013.3|21007.7|912
1585762800000|2020-04-01 17:40:00|21058.3|21052.7|21101.3|21095.7|21111.8|21106.2|21048.8|21043.2|1094
1585763100000|2020-04-01 17:45:00|21101.8|21096.2|21103.8|21098.2|21135.8|21130.2|21055.3|21049.7|1144
1585763400000|2020-04-01 17:50:00|21101.3|21095.7|21134.3|21128.7|21152.8|21147.2|21075.3|21069.7|1175
1585763700000|2020-04-01 17:55:00|21133.8|21128.2|21154.3|21148.7|21177.8|21172.2|21133.8|21128.2|1188
1585764000000|2020-04-01 18:00:00|21154.8|21149.2|21178.3|21172.7|21196.8|21191.2|21122.8|21117.2|1431
1585764300000|2020-04-01 18:05:00|21177.8|21172.2|21166.3|21160.7|21211.8|21206.2|21162.8|21157.2|1393
1585764600000|2020-04-01 18:10:00|21166.8|21161.2|21130.3|21124.7|21177.3|21171.7|21130.3|21124.7|932
1585764900000|2020-04-01 18:15:00|21130.8|21125.2|21110.8|21105.2|21139.3|21133.7|21094.8|21089.2|1119
1585765200000|2020-04-01 18:20:00|21112.3|21106.7|21085.8|21080.2|21133.8|21128.2|21080.8|21075.2|1139
1585765500000|2020-04-01 18:25:00|21084.8|21079.2|21117.8|21112.2|21142.3|21136.7|21084.8|21079.2|916
1585765800000|2020-04-01 18:30:00|21116.3|21110.7|21053.8|21048.2|21116.3|21110.7|21037.8|21032.2|1324
1585766100000|2020-04-01 18:35:00|21053.3|21047.7|21097.8|21092.2|21105.8|21100.2|21032.8|21027.2|1219
1585766400000|2020-04-01 18:40:00|21098.3|21092.7|21059.8|21054.2|21098.3|21092.7|21047.8|21042.2|977
1585766700000|2020-04-01 18:45:00|21060.3|21054.7|21058.8|21053.2|21089.8|21084.2|21050.3|21044.7|912
1585767000000|2020-04-01 18:50:00|21059.3|21053.7|21025.3|21019.7|21065.8|21060.2|21014.8|21009.2|981
1585767300000|2020-04-01 18:55:00|21024.8|21019.2|20969.8|20964.2|21030.3|21024.7|20967.3|20961.7|1329
1585767600000|2020-04-01 19:00:00|20969.3|20963.7|20985.8|20980.2|21035.3|21029.7|20969.3|20963.7|1410
1585767900000|2020-04-01 19:05:00|20985.3|20979.7|20967.3|20961.7|21006.8|21001.2|20959.3|20953.7|817
1585768200000|2020-04-01 19:10:00|20966.8|20961.2|20958.8|20953.2|20987.3|20981.7|20944.3|20938.7|1010
1585768500000|2020-04-01 19:15:00|20959.3|20953.7|21003.8|20998.2|21005.3|20999.7|20948.8|20943.2|1097
1585768800000|2020-04-01 19:20:00|21002.3|20996.7|20930.8|20925.2|21002.8|20997.2|20923.3|20917.7|1261
1585769100000|2020-04-01 19:25:00|20931.8|20926.2|20898.2|20892.6|20940.3|20934.7|20898.2|20892.6|1175
1585769400000|2020-04-01 19:30:00|20898.7|20893.1|20919.7|20914.1|20947.7|20942.1|20898.7|20893.1|1595
1585769700000|2020-04-01 19:35:00|20918.7|20913.1|20840.2|20834.6|20922.2|20916.6|20830.2|20824.6|2354
1585770000000|2020-04-01 19:40:00|20837.2|20831.6|20817.2|20811.6|20869.7|20864.1|20790.2|20784.6|2360
1585770300000|2020-04-01 19:45:00|20818.2|20812.6|20980.7|20975.1|21004.7|20999.1|20818.2|20812.6|4717
1585770600000|2020-04-01 19:50:00|20981.7|20976.1|20976.7|20971.1|20991.2|20985.6|20884.7|20879.1|5217
1585770900000|2020-04-01 19:55:00|20978.2|20972.6|20938.2|20932.6|21027.2|21021.6|20903.7|20898.1|5116
1585771200000|2020-04-01 20:00:00|20939.2|20933.6|20929.4|20921.6|20939.2|20933.6|20893.4|20885.6|1603
1585771500000|2020-04-01 20:05:00|20928.9|20921.1|20873.9|20866.1|20936.9|20929.1|20871.4|20863.6|705
1585771800000|2020-04-01 20:10:00|20874.4|20866.6|20882.5|20858.9|20911.4|20903.6|20865.4|20857.6|890
1585772100000|2020-04-01 20:15:00|20883.5|20859.9|20874.1|20850.5|20885.3|20861.7|20871.6|20848|0
1585772400000|2020-04-01 20:20:00|20876.6|20853|20879.8|20856.2|20881.1|20857.5|20873.8|20850.2|0
1585772700000|2020-04-01 20:25:00|20880.1|20856.5|20896.5|20872.9|20898.1|20874.5|20878.5|20854.9|0
1585773000000|2020-04-01 20:30:00|20876.9|20869.1|20901.9|20894.1|20915.9|20908.1|20875.9|20868.1|305
1585773300000|2020-04-01 20:35:00|20900.9|20893.1|20942.9|20935.1|20946.9|20939.1|20898.9|20891.1|155
1585773600000|2020-04-01 20:40:00|20941.9|20934.1|20940.9|20933.1|20946.9|20939.1|20918.9|20911.1|131
1585773900000|2020-04-01 20:45:00|20943.9|20936.1|20947.9|20940.1|20955.9|20948.1|20940.9|20933.1|94
1585774200000|2020-04-01 20:50:00|20945.9|20938.1|20927.9|20920.1|20950.9|20943.1|20927.9|20920.1|81
1585774500000|2020-04-01 20:55:00|20926.9|20919.1|20943.9|20920.3|20951.9|20944.1|20923.9|20916.1|94
1585774800000|2020-04-01 21:00:00|20943.3|20919.7|20932.8|20909.2|20944.5|20920.9|20932.8|20909.2|0
1585775100000|2020-04-01 21:05:00|20933.2|20909.6|20932.9|20909.3|20935|20911.4|20929.4|20905.8|0
1585775400000|2020-04-01 21:10:00|20932.8|20909.2|20932.8|20909.2|20933.1|20909.5|20931.3|20907.7|0
1585775700000|2020-04-01 21:15:00|20932.7|20909.1|20939.5|20915.9|20939.5|20915.9|20931.5|20907.9|0
1585776000000|2020-04-01 21:20:00|20938|20914.4|20937.9|20914.3|20943.9|20920.3|20937|20913.4|0
1585776300000|2020-04-01 21:25:00|20934.8|20911.2|20931.9|20908.3|20937.6|20914|20929.2|20905.6|0
1585776600000|2020-04-01 21:30:00|20933.4|20909.8|20935|20911.4|20936.1|20912.5|20930.6|20907|0
1585776900000|2020-04-01 21:35:00|20936.5|20912.9|20921.9|20898.3|20936.5|20912.9|20921.9|20898.3|0
1585777200000|2020-04-01 21:40:00|20921.3|20897.7|20923.8|20900.2|20927.5|20903.9|20913.2|20889.6|0
1585777500000|2020-04-01 21:45:00|20925|20901.4|20926.4|20902.8|20930.6|20907|20925|20901.4|0
1585777800000|2020-04-01 21:50:00|20926.1|20902.5|20932.4|20908.8|20935.8|20912.2|20925.8|20902.2|0
1585778100000|2020-04-01 21:55:00|20932.7|20909.1|20935.8|20912.2|20937.8|20914.2|20923.3|20899.7|0
1585778400000|2020-04-01 22:00:00|20955.9|20948.1|21004.9|20997.1|21024.4|21016.6|20944.9|20937.1|556
1585778700000|2020-04-01 22:05:00|21012.4|21004.6|21034.4|21026.6|21034.9|21027.1|20987.9|20980.1|253
1585779000000|2020-04-01 22:10:00|21033.9|21026.1|21024.9|21017.1|21047.9|21040.1|21022.9|21015.1|154
1585779300000|2020-04-01 22:15:00|21025.4|21017.6|21045.9|21038.1|21046.4|21038.6|21023.9|21016.1|77
1585779600000|2020-04-01 22:20:00|21045.4|21037.6|21073.9|21066.1|21095.4|21087.6|21040.4|21032.6|393
1585779900000|2020-04-01 22:25:00|21073.4|21065.6|21022.9|21015.1|21077.9|21070.1|21022.9|21015.1|209
1585780200000|2020-04-01 22:30:00|21023.4|21015.6|21028.4|21020.6|21046.4|21038.6|21014.4|21006.6|218
1585780500000|2020-04-01 22:35:00|21026.9|21019.1|21047.4|21039.6|21049.4|21041.6|21022.4|21014.6|152
1585780800000|2020-04-01 22:40:00|21049.9|21042.1|21030.4|21022.6|21055.9|21048.1|21023.4|21015.6|94
1585781100000|2020-04-01 22:45:00|21029.4|21021.6|21061.9|21054.1|21062.4|21054.6|21028.9|21021.1|218
1585781400000|2020-04-01 22:50:00|21057.9|21050.1|21037.4|21029.6|21073.9|21066.1|21035.4|21027.6|178
1585781700000|2020-04-01 22:55:00|21037.9|21030.1|20992.4|20984.6|21044.4|21036.6|20986.4|20978.6|201
1585782000000|2020-04-01 23:00:00|20991.4|20983.6|20997.4|20989.6|21009.4|21001.6|20991.4|20983.6|130
1585782300000|2020-04-01 23:05:00|20998.4|20990.6|20969.9|20962.1|21005.4|20997.6|20965.9|20958.1|149
1585782600000|2020-04-01 23:10:00|20968.4|20960.6|21006.9|20999.1|21009.9|21002.1|20965.9|20958.1|160
1585782900000|2020-04-01 23:15:00|21006.4|20998.6|21023.9|21016.1|21030.4|21022.6|21005.9|20998.1|127
1585783200000|2020-04-01 23:20:00|21024.4|21016.6|21020.9|21013.1|21039.9|21032.1|21009.4|21001.6|227
1585783500000|2020-04-01 23:25:00|21021.9|21014.1|21041.9|21034.1|21050.9|21043.1|21018.9|21011.1|164
1585783800000|2020-04-01 23:30:00|21042.4|21034.6|21055.4|21047.6|21057.9|21050.1|21026.4|21018.6|243
1585784100000|2020-04-01 23:35:00|21054.9|21047.1|21067.9|21060.1|21068.4|21060.6|21052.9|21045.1|121
1585784400000|2020-04-01 23:40:00|21067.4|21059.6|21073.9|21066.1|21089.4|21081.6|21067.4|21059.6|174
1585784700000|2020-04-01 23:45:00|21077.9|21070.1|21074.4|21066.6|21092.4|21084.6|21071.4|21063.6|312
1585785000000|2020-04-01 23:50:00|21074.9|21067.1|21073.4|21065.6|21086.9|21079.1|21064.9|21057.1|189
1585785300000|2020-04-01 23:55:00|21072.9|21065.1|21089.4|21081.6|21089.4|21081.6|21058.9|21051.1|166
1585785600000|2020-04-02 00:00:00|21091.9|21084.1|21101.9|21094.1|21124.9|21117.1|21078.4|21070.6|924
1585785900000|2020-04-02 00:05:00|21099.4|21091.6|21063.9|21056.1|21103.9|21096.1|21061.4|21053.6|518
1585786200000|2020-04-02 00:10:00|21064.4|21056.6|21086.9|21079.1|21101.9|21094.1|21055.9|21048.1|240
1585786500000|2020-04-02 00:15:00|21087.4|21079.6|21085.4|21077.6|21099.9|21092.1|21073.4|21065.6|207
1585786800000|2020-04-02 00:20:00|21086.9|21079.1|21111.9|21104.1|21111.9|21104.1|21062.9|21055.1|180
1585787100000|2020-04-02 00:25:00|21108.9|21101.1|21078.4|21070.6|21109.9|21102.1|21069.4|21061.6|211
1585787400000|2020-04-02 00:30:00|21077.9|21070.1|21072.4|21064.6|21077.9|21070.1|21052.9|21045.1|199
1585787700000|2020-04-02 00:35:00|21070.9|21063.1|21066.4|21058.6|21090.4|21082.6|21062.9|21055.1|134
1585788000000|2020-04-02 00:40:00|21066.9|21059.1|21045.9|21038.1|21078.9|21071.1|21042.9|21035.1|156
1585788300000|2020-04-02 00:45:00|21046.4|21038.6|21052.9|21045.1|21065.4|21057.6|21036.9|21029.1|159
1585788600000|2020-04-02 00:50:00|21053.4|21045.6|21088.9|21081.1|21089.9|21082.1|21045.9|21038.1|181
1585788900000|2020-04-02 00:55:00|21089.4|21081.6|21062.9|21055.1|21091.9|21084.1|21052.4|21044.6|204
1585789200000|2020-04-02 01:00:00|21066.4|21058.6|21047.4|21039.6|21066.4|21058.6|21027.9|21020.1|216
1585789500000|2020-04-02 01:05:00|21048.4|21040.6|20981.9|20974.1|21057.4|21049.6|20973.9|20966.1|400
1585789800000|2020-04-02 01:10:00|20982.4|20974.6|20988.4|20980.6|21004.4|20996.6|20960.4|20952.6|606
1585790100000|2020-04-02 01:15:00|20987.9|20980.1|21016.9|21009.1|21017.4|21009.6|20956.4|20948.6|402
1585790400000|2020-04-02 01:20:00|21017.4|21009.6|21029.4|21021.6|21039.4|21031.6|20997.9|20990.1|382
1585790700000|2020-04-02 01:25:00|21029.9|21022.1|21018.9|21011.1|21037.9|21030.1|20991.4|20983.6|379
1585791000000|2020-04-02 01:30:00|21019.4|21011.6|21063.9|21056.1|21068.4|21060.6|21019.4|21011.6|322
1585791300000|2020-04-02 01:35:00|21064.4|21056.6|21046.4|21038.6|21070.9|21063.1|21034.9|21027.1|342
1585791600000|2020-04-02 01:40:00|21045.9|21038.1|21028.9|21021.1|21045.9|21038.1|21001.9|20994.1|291
1585791900000|2020-04-02 01:45:00|21029.4|21021.6|21047.4|21039.6|21065.4|21057.6|21025.9|21018.1|361
1585792200000|2020-04-02 01:50:00|21048.4|21040.6|21052.9|21045.1|21076.4|21068.6|21044.9|21037.1|224
1585792500000|2020-04-02 01:55:00|21053.4|21045.6|21029.9|21022.1|21071.9|21064.1|21019.4|21011.6|157
1585792800000|2020-04-02 02:00:00|21030.9|21023.1|21088.4|21080.6|21089.9|21082.1|21030.9|21023.1|251
1585793100000|2020-04-02 02:05:00|21089.4|21081.6|21110.9|21103.1|21124.9|21117.1|21085.9|21078.1|314
1585793400000|2020-04-02 02:10:00|21109.9|21102.1|21132.4|21124.6|21137.4|21129.6|21096.4|21088.6|362
1585793700000|2020-04-02 02:15:00|21132.9|21125.1|21118.9|21111.1|21143.9|21136.1|21111.9|21104.1|242
1585794000000|2020-04-02 02:20:00|21119.4|21111.6|21113.4|21105.6|21136.9|21129.1|21104.4|21096.6|253
1585794300000|2020-04-02 02:25:00|21112.9|21105.1|21105.4|21097.6|21116.4|21108.6|21099.4|21091.6|178
1585794600000|2020-04-02 02:30:00|21107.9|21100.1|21087.4|21079.6|21113.4|21105.6|21085.9|21078.1|176
1585794900000|2020-04-02 02:35:00|21089.4|21081.6|21111.9|21104.1|21115.9|21108.1|21085.4|21077.6|201
1585795200000|2020-04-02 02:40:00|21111.4|21103.6|21131.4|21123.6|21139.9|21132.1|21108.4|21100.6|199
1585795500000|2020-04-02 02:45:00|21131.9|21124.1|21126.9|21119.1|21139.9|21132.1|21122.9|21115.1|113
1585795800000|2020-04-02 02:50:00|21127.4|21119.6|21178.4|21170.6|21189.9|21182.1|21124.4|21116.6|467
1585796100000|2020-04-02 02:55:00|21177.9|21170.1|21165.4|21157.6|21177.9|21170.1|21155.9|21148.1|164
1585796400000|2020-04-02 03:00:00|21166.4|21158.6|21184.4|21176.6|21193.4|21185.6|21166.4|21158.6|184
1585796700000|2020-04-02 03:05:00|21184.9|21177.1|21169.9|21162.1|21188.4|21180.6|21161.4|21153.6|153
1585797000000|2020-04-02 03:10:00|21170.9|21163.1|21158.4|21150.6|21185.4|21177.6|21154.4|21146.6|134
1585797300000|2020-04-02 03:15:00|21159.4|21151.6|21200.9|21193.1|21200.9|21193.1|21157.4|21149.6|152
1585797600000|2020-04-02 03:20:00|21200.4|21192.6|21203.4|21195.6|21206.9|21199.1|21193.4|21185.6|194
1585797900000|2020-04-02 03:25:00|21202.9|21195.1|21182.4|21174.6|21202.9|21195.1|21172.9|21165.1|119
1585798200000|2020-04-02 03:30:00|21182.9|21175.1|21225.9|21218.1|21225.9|21218.1|21181.9|21174.1|209
1585798500000|2020-04-02 03:35:00|21225.4|21217.6|21217.4|21209.6|21225.9|21218.1|21203.9|21196.1|202
1585798800000|2020-04-02 03:40:00|21218.9|21211.1|21218.4|21210.6|21220.4|21212.6|21191.4|21183.6|223
1585799100000|2020-04-02 03:45:00|21216.9|21209.1|21205.4|21197.6|21235.9|21228.1|21205.4|21197.6|259
1585799400000|2020-04-02 03:50:00|21205.9|21198.1|21177.9|21170.1|21209.4|21201.6|21175.9|21168.1|206
1585799700000|2020-04-02 03:55:00|21178.9|21171.1|21164.9|21157.1|21188.9|21181.1|21158.9|21151.1|160
1585800000000|2020-04-02 04:00:00|21170.9|21163.1|21175.4|21167.6|21194.4|21186.6|21165.4|21157.6|192
1585800300000|2020-04-02 04:05:00|21174.9|21167.1|21142.4|21134.6|21175.9|21168.1|21134.9|21127.1|177
1585800600000|2020-04-02 04:10:00|21142.9|21135.1|21151.4|21143.6|21158.4|21150.6|21125.4|21117.6|285
1585800900000|2020-04-02 04:15:00|21150.9|21143.1|21140.9|21133.1|21168.9|21161.1|21133.9|21126.1|253
1585801200000|2020-04-02 04:20:00|21140.4|21132.6|21161.9|21154.1|21164.4|21156.6|21133.4|21125.6|108
1585801500000|2020-04-02 04:25:00|21162.4|21154.6|21118.9|21111.1|21162.4|21154.6|21113.4|21105.6|144
1585801800000|2020-04-02 04:30:00|21117.9|21110.1|21117.9|21110.1|21125.4|21117.6|21105.9|21098.1|203
1585802100000|2020-04-02 04:35:00|21117.4|21109.6|21129.4|21121.6|21146.9|21139.1|21117.4|21109.6|140
1585802400000|2020-04-02 04:40:00|21128.4|21120.6|21172.9|21165.1|21173.4|21165.6|21124.9|21117.1|185
1585802700000|2020-04-02 04:45:00|21171.9|21164.1|21196.4|21188.6|21206.9|21199.1|21160.9|21153.1|254
1585803000000|2020-04-02 04:50:00|21196.9|21189.1|21186.9|21179.1|21198.4|21190.6|21180.4|21172.6|160
1585803300000|2020-04-02 04:55:00|21188.4|21180.6|21142.9|21135.1|21189.9|21182.1|21122.9|21115.1|402
1585803600000|2020-04-02 05:00:00|21143.9|21136.1|21110.9|21103.1|21159.9|21152.1|21108.4|21100.6|314
1585803900000|2020-04-02 05:05:00|21113.4|21105.6|21093.9|21086.1|21113.4|21105.6|21073.4|21065.6|477
1585804200000|2020-04-02 05:10:00|21091.4|21083.6|21041.9|21034.1|21091.9|21084.1|21036.4|21028.6|460
1585804500000|2020-04-02 05:15:00|21046.4|21038.6|21072.9|21065.1|21074.9|21067.1|21044.9|21037.1|279
1585804800000|2020-04-02 05:20:00|21073.4|21065.6|21109.4|21101.6|21117.4|21109.6|21067.4|21059.6|299
1585805100000|2020-04-02 05:25:00|21110.9|21103.1|21082.9|21075.1|21119.9|21112.1|21074.4|21066.6|214
1585805400000|2020-04-02 05:30:00|21083.4|21075.6|21152.9|21145.1|21164.9|21157.1|21078.9|21071.1|423
1585805700000|2020-04-02 05:35:00|21152.4|21144.6|21150.9|21143.1|21171.9|21164.1|21129.4|21121.6|359
1585806000000|2020-04-02 05:40:00|21150.4|21142.6|21146.9|21139.1|21152.9|21145.1|21113.4|21105.6|296
1585806300000|2020-04-02 05:45:00|21145.4|21137.6|21130.4|21122.6|21145.9|21138.1|21118.4|21110.6|141
1585806600000|2020-04-02 05:50:00|21128.9|21121.1|21124.4|21116.6|21151.4|21143.6|21108.9|21101.1|223
1585806900000|2020-04-02 05:55:00|21123.9|21116.1|21164.4|21156.6|21174.4|21166.6|21109.4|21101.6|286
1585807200000|2020-04-02 06:00:00|21163.7|21157.3|21220.2|21213.8|21228.2|21221.8|21160.7|21154.3|589
1585807500000|2020-04-02 06:05:00|21219.7|21213.3|21220.2|21213.8|21229.2|21222.8|21203.2|21196.8|500
1585807800000|2020-04-02 06:10:00|21220.7|21214.3|21198.7|21192.3|21220.7|21214.3|21196.2|21189.8|490
1585808100000|2020-04-02 06:15:00|21198.2|21191.8|21201.7|21195.3|21207.7|21201.3|21168.2|21161.8|429
1585808400000|2020-04-02 06:20:00|21201.2|21194.8|21179.7|21173.3|21219.2|21212.8|21179.7|21173.3|325
1585808700000|2020-04-02 06:25:00|21180.2|21173.8|21183.7|21177.3|21194.2|21187.8|21179.7|21173.3|194
1585809000000|2020-04-02 06:30:00|21184.2|21177.8|21180.7|21174.3|21192.2|21185.8|21170.2|21163.8|261
1585809300000|2020-04-02 06:35:00|21181.2|21174.8|21199.7|21193.3|21201.7|21195.3|21168.7|21162.3|298
1585809600000|2020-04-02 06:40:00|21201.2|21194.8|21186.7|21180.3|21210.7|21204.3|21183.7|21177.3|366
1585809900000|2020-04-02 06:45:00|21186.2|21179.8|21223.2|21216.8|21223.2|21216.8|21185.7|21179.3|319
1585810200000|2020-04-02 06:50:00|21222.7|21216.3|21233.7|21227.3|21235.2|21228.8|21213.7|21207.3|300
1585810500000|2020-04-02 06:55:00|21234.2|21227.8|21237.7|21231.3|21249.2|21242.8|21231.7|21225.3|476
1585810800000|2020-04-02 07:00:00|21241.2|21234.8|21241.7|21235.3|21246.7|21240.3|21208.7|21202.3|901
1585811100000|2020-04-02 07:05:00|21242.7|21236.3|21225.7|21219.3|21249.7|21243.3|21204.7|21198.3|676
1585811400000|2020-04-02 07:10:00|21226.2|21219.8|21250.7|21244.3|21254.7|21248.3|21219.2|21212.8|620
1585811700000|2020-04-02 07:15:00|21251.2|21244.8|21275.7|21269.3|21279.7|21273.3|21233.7|21227.3|587
1585812000000|2020-04-02 07:20:00|21276.7|21270.3|21291.2|21284.8|21293.7|21287.3|21272.2|21265.8|580
1585812300000|2020-04-02 07:25:00|21290.7|21284.3|21275.7|21269.3|21291.2|21284.8|21257.7|21251.3|446
1585812600000|2020-04-02 07:30:00|21275.2|21268.8|21233.2|21226.8|21282.2|21275.8|21231.7|21225.3|692
1585812900000|2020-04-02 07:35:00|21233.7|21227.3|21266.7|21260.3|21268.2|21261.8|21217.7|21211.3|655
1585813200000|2020-04-02 07:40:00|21265.7|21259.3|21271.7|21265.3|21275.7|21269.3|21246.2|21239.8|329
1585813500000|2020-04-02 07:45:00|21272.2|21265.8|21241.7|21235.3|21277.2|21270.8|21239.7|21233.3|374
1585813800000|2020-04-02 07:50:00|21241.2|21234.8|21253.2|21246.8|21255.7|21249.3|21212.7|21206.3|489
1585814100000|2020-04-02 07:55:00|21254.7|21248.3|21263.2|21256.8|21263.2|21256.8|21232.7|21226.3|257
1585814400000|2020-04-02 08:00:00|21260.7|21254.3|21299.7|21293.3|21301.7|21295.3|21251.7|21245.3|459
1585814700000|2020-04-02 08:05:00|21300.2|21293.8|21310.7|21304.3|21323.7|21317.3|21296.2|21289.8|452
1585815000000|2020-04-02 08:10:00|21310.2|21303.8|21306.2|21299.8|21314.7|21308.3|21289.2|21282.8|354
1585815300000|2020-04-02 08:15:00|21306.7|21300.3|21329.7|21323.3|21335.7|21329.3|21306.7|21300.3|402
1585815600000|2020-04-02 08:20:00|21329.2|21322.8|21315.2|21308.8|21343.2|21336.8|21312.7|21306.3|281
1585815900000|2020-04-02 08:25:00|21314.7|21308.3|21315.7|21309.3|21322.2|21315.8|21297.2|21290.8|322
1585816200000|2020-04-02 08:30:00|21316.2|21309.8|21325.2|21318.8|21325.2|21318.8|21294.7|21288.3|239
1585816500000|2020-04-02 08:35:00|21324.2|21317.8|21316.7|21310.3|21333.7|21327.3|21306.7|21300.3|262
1585816800000|2020-04-02 08:40:00|21317.2|21310.8|21297.7|21291.3|21320.2|21313.8|21286.2|21279.8|308
1585817100000|2020-04-02 08:45:00|21298.2|21291.8|21292.7|21286.3|21300.7|21294.3|21282.7|21276.3|196
1585817400000|2020-04-02 08:50:00|21293.7|21287.3|21265.7|21259.3|21304.7|21298.3|21262.7|21256.3|277
1585817700000|2020-04-02 08:55:00|21266.2|21259.8|21268.2|21261.8|21270.7|21264.3|21255.7|21249.3|168
1585818000000|2020-04-02 09:00:00|21266.7|21260.3|21283.2|21276.8|21287.2|21280.8|21237.2|21230.8|453
1585818300000|2020-04-02 09:05:00|21282.7|21276.3|21286.7|21280.3|21286.7|21280.3|21254.7|21248.3|296
1585818600000|2020-04-02 09:10:00|21286.2|21279.8|21256.2|21249.8|21288.7|21282.3|21254.7|21248.3|233
1585818900000|2020-04-02 09:15:00|21255.7|21249.3|21293.2|21286.8|21297.2|21290.8|21250.7|21244.3|203
1585819200000|2020-04-02 09:20:00|21293.7|21287.3|21285.7|21279.3|21298.7|21292.3|21280.7|21274.3|196
1585819500000|2020-04-02 09:25:00|21286.2|21279.8|21275.7|21269.3|21291.2|21284.8|21250.7|21244.3|331
1585819800000|2020-04-02 09:30:00|21276.2|21269.8|21284.2|21277.8|21297.2|21290.8|21275.2|21268.8|198
1585820100000|2020-04-02 09:35:00|21282.2|21275.8|21245.7|21239.3|21282.2|21275.8|21235.2|21228.8|287
1585820400000|2020-04-02 09:40:00|21246.2|21239.8|21253.7|21247.3|21255.2|21248.8|21224.7|21218.3|323
1585820700000|2020-04-02 09:45:00|21254.2|21247.8|21227.7|21221.3|21255.2|21248.8|21209.7|21203.3|261
1585821000000|2020-04-02 09:50:00|21225.2|21218.8|21234.7|21228.3|21239.7|21233.3|21213.2|21206.8|191
1585821300000|2020-04-02 09:55:00|21234.2|21227.8|21230.2|21223.8|21260.7|21254.3|21221.7|21215.3|418
1585821600000|2020-04-02 10:00:00|21229.2|21222.8|21207.2|21200.8|21231.7|21225.3|21182.7|21176.3|462
1585821900000|2020-04-02 10:05:00|21207.7|21201.3|21214.2|21207.8|21221.7|21215.3|21207.7|21201.3|165
1585822200000|2020-04-02 10:10:00|21217.7|21211.3|21252.7|21246.3|21259.7|21253.3|21215.7|21209.3|258
1585822500000|2020-04-02 10:15:00|21253.2|21246.8|21238.7|21232.3|21256.7|21250.3|21228.2|21221.8|230
1585822800000|2020-04-02 10:20:00|21237.7|21231.3|21249.7|21243.3|21255.2|21248.8|21236.2|21229.8|181
1585823100000|2020-04-02 10:25:00|21250.2|21243.8|21269.2|21262.8|21287.2|21280.8|21250.2|21243.8|414
1585823400000|2020-04-02 10:30:00|21269.7|21263.3|21255.7|21249.3|21282.7|21276.3|21255.2|21248.8|182
1585823700000|2020-04-02 10:35:00|21256.2|21249.8|21271.2|21264.8|21276.2|21269.8|21248.2|21241.8|226
1585824000000|2020-04-02 10:40:00|21270.2|21263.8|21277.7|21271.3|21284.2|21277.8|21262.2|21255.8|191
1585824300000|2020-04-02 10:45:00|21278.2|21271.8|21270.2|21263.8|21282.7|21276.3|21264.7|21258.3|161
1585824600000|2020-04-02 10:50:00|21270.7|21264.3|21230.2|21223.8|21272.7|21266.3|21227.7|21221.3|177
1585824900000|2020-04-02 10:55:00|21230.7|21224.3|21267.7|21261.3|21268.2|21261.8|21229.2|21222.8|212
1585825200000|2020-04-02 11:00:00|21267.2|21260.8|21229.2|21222.8|21271.7|21265.3|21227.2|21220.8|302
1585825500000|2020-04-02 11:05:00|21229.7|21223.3|21204.2|21197.8|21252.7|21246.3|21200.2|21193.8|277
1585825800000|2020-04-02 11:10:00|21203.2|21196.8|21199.7|21193.3|21219.7|21213.3|21193.7|21187.3|308
1585826100000|2020-04-02 11:15:00|21200.2|21193.8|21219.7|21213.3|21225.7|21219.3|21199.7|21193.3|217
1585826400000|2020-04-02 11:20:00|21220.2|21213.8|21236.7|21230.3|21237.7|21231.3|21211.7|21205.3|430
1585826700000|2020-04-02 11:25:00|21236.2|21229.8|21232.2|21225.8|21242.2|21235.8|21215.7|21209.3|227
1585827000000|2020-04-02 11:30:00|21231.7|21225.3|21234.2|21227.8|21235.7|21229.3|21198.2|21191.8|409
1585827300000|2020-04-02 11:35:00|21233.7|21227.3|21231.7|21225.3|21235.7|21229.3|21221.2|21214.8|302
1585827600000|2020-04-02 11:40:00|21231.2|21224.8|21216.7|21210.3|21236.7|21230.3|21209.2|21202.8|289
1585827900000|2020-04-02 11:45:00|21216.2|21209.8|21253.7|21247.3|21255.7|21249.3|21215.2|21208.8|387
1585828200000|2020-04-02 11:50:00|21254.2|21247.8|21262.7|21256.3|21276.7|21270.3|21253.2|21246.8|427
1585828500000|2020-04-02 11:55:00|21262.2|21255.8|21286.7|21280.3|21294.7|21288.3|21259.7|21253.3|506
1585828800000|2020-04-02 12:00:00|21286.2|21279.8|21297.7|21291.3|21312.2|21305.8|21271.7|21265.3|740
1585829100000|2020-04-02 12:05:00|21298.2|21291.8|21255.2|21248.8|21302.2|21295.8|21252.7|21246.3|359
1585829400000|2020-04-02 12:10:00|21255.7|21249.3|21254.7|21248.3|21271.7|21265.3|21251.2|21244.8|329
1585829700000|2020-04-02 12:15:00|21254.2|21247.8|21237.2|21230.8|21279.7|21273.3|21225.7|21219.3|486
1585830000000|2020-04-02 12:20:00|21237.7|21231.3|21205.7|21199.3|21259.2|21252.8|21204.7|21198.3|529
1585830300000|2020-04-02 12:25:00|21206.2|21199.8|21221.2|21214.8|21233.2|21226.8|21195.7|21189.3|484
1585830600000|2020-04-02 12:30:00|21214.2|21207.8|21105.7|21099.3|21241.7|21235.3|21100.7|21094.3|2517
1585830900000|2020-04-02 12:35:00|21107.2|21100.8|21002.2|20995.8|21109.7|21103.3|20986.2|20979.8|2140
1585831200000|2020-04-02 12:40:00|21002.7|20996.3|20978.7|20972.3|21016.2|21009.8|20858.7|20852.3|3420
1585831500000|2020-04-02 12:45:00|20978.2|20971.8|20988.7|20982.3|21025.7|21019.3|20966.2|20959.8|1517
1585831800000|2020-04-02 12:50:00|20987.2|20980.8|20932.2|20925.8|21009.2|21002.8|20920.2|20913.8|982
1585832100000|2020-04-02 12:55:00|20931.7|20925.3|20934.7|20928.3|20993.2|20986.8|20931.7|20925.3|912
1585832400000|2020-04-02 13:00:00|20935.2|20928.8|20894.7|20888.3|20977.2|20970.8|20882.7|20876.3|1100
1585832700000|2020-04-02 13:05:00|20895.2|20888.8|20781.7|20775.3|20921.7|20915.3|20775.2|20768.8|2186
1585833000000|2020-04-02 13:10:00|20779.2|20772.8|20666.7|20660.3|20820.2|20813.8|20637.2|20630.8|3361
1585833300000|2020-04-02 13:15:00|20668.2|20661.8|20712.7|20706.3|20730.7|20724.3|20650.7|20644.3|2269
1585833600000|2020-04-02 13:20:00|20709.2|20702.8|20777.2|20770.8|20782.7|20776.3|20707.2|20700.8|1511
1585833900000|2020-04-02 13:25:00|20776.7|20770.3|20829.7|20823.3|20838.2|20831.8|20760.7|20754.3|1289
1585834200000|2020-04-02 13:30:00|20829.3|20823.7|20970.3|20964.7|21024.8|21019.2|20767.8|20762.2|6865
1585834500000|2020-04-02 13:35:00|20971.3|20965.7|20965.3|20959.7|21046.8|21041.2|20942.3|20936.7|3977
1585834800000|2020-04-02 13:40:00|20965.8|20960.2|20820.3|20814.7|21021.3|21015.7|20802.7|20797.1|3484
1585835100000|2020-04-02 13:45:00|20820.8|20815.2|20785.3|20779.7|20840.4|20834.8|20726.3|20720.7|3762
1585835400000|2020-04-02 13:50:00|20784.3|20778.7|20752.8|20747.2|20850.3|20844.7|20746.8|20741.2|3568
1585835700000|2020-04-02 13:55:00|20749.8|20744.2|20908.8|20903.2|20910.3|20904.7|20748.8|20743.2|2742
1585836000000|2020-04-02 14:00:00|20906.8|20901.2|20932.3|20926.7|20971.8|20966.2|20872.8|20867.2|2838
1585836300000|2020-04-02 14:05:00|20931.8|20926.2|21020.8|21015.2|21021.3|21015.7|20878.3|20872.7|2230
1585836600000|2020-04-02 14:10:00|21026.8|21021.2|21046.8|21041.2|21066.3|21060.7|21006.8|21001.2|2502
1585836900000|2020-04-02 14:15:00|21047.8|21042.2|21086.3|21080.7|21097.3|21091.7|20987.3|20981.7|2241
1585837200000|2020-04-02 14:20:00|21087.3|21081.7|21078.8|21073.2|21126.8|21121.2|21064.8|21059.2|2471
1585837500000|2020-04-02 14:25:00|21078.3|21072.7|21149.8|21144.2|21156.8|21151.2|21025.3|21019.7|2718
1585837800000|2020-04-02 14:30:00|21147.8|21142.2|21272.8|21267.2|21302.3|21296.7|21116.3|21110.7|5713
1585838100000|2020-04-02 14:35:00|21272.3|21266.7|21471.8|21466.2|21495.8|21490.2|21270.8|21265.2|6115
1585838400000|2020-04-02 14:40:00|21470.8|21465.2|21324.3|21318.7|21470.8|21465.2|21310.3|21304.7|5259
1585838700000|2020-04-02 14:45:00|21324.8|21319.2|21253.3|21247.7|21390.3|21384.7|21242.3|21236.7|2839
1585839000000|2020-04-02 14:50:00|21252.8|21247.2|21229.8|21224.2|21326.3|21320.7|21210.8|21205.2|2660
1585839300000|2020-04-02 14:55:00|21232.8|21227.2|21348.8|21343.2|21363.8|21358.2|21232.8|21227.2|2218
1585839600000|2020-04-02 15:00:00|21348.3|21342.7|21349.3|21343.7|21379.8|21374.2|21290.8|21285.2|2109
1585839900000|2020-04-02 15:05:00|21349.8|21344.2|21255.8|21250.2|21359.3|21353.7|21228.8|21223.2|1605
1585840200000|2020-04-02 15:10:00|21256.3|21250.7|21225.3|21219.7|21270.8|21265.2|21199.8|21194.2|1469
1585840500000|2020-04-02 15:15:00|21225.8|21220.2|21292.3|21286.7|21320.3|21314.7|21225.8|21220.2|1735
1585840800000|2020-04-02 15:20:00|21291.8|21286.2|21231.8|21226.2|21297.8|21292.2|21213.3|21207.7|1581
1585841100000|2020-04-02 15:25:00|21232.3|21226.7|21168.3|21162.7|21235.8|21230.2|21118.3|21112.7|2464
1585841400000|2020-04-02 15:30:00|21167.8|21162.2|21214.3|21208.7|21237.8|21232.2|21161.3|21155.7|2035
1585841700000|2020-04-02 15:35:00|21213.8|21208.2|21166.8|21161.2|21250.3|21244.7|21128.3|21122.7|2365
1585842000000|2020-04-02 15:40:00|21167.3|21161.7|21218.8|21213.2|21241.8|21236.2|21157.3|21151.7|1556
1585842300000|2020-04-02 15:45:00|21217.3|21211.7|21291.3|21285.7|21293.3|21287.7|21180.8|21175.2|1730
1585842600000|2020-04-02 15:50:00|21290.8|21285.2|21259.3|21253.7|21304.3|21298.7|21257.3|21251.7|1114
1585842900000|2020-04-02 15:55:00|21260.8|21255.2|21299.3|21293.7|21347.3|21341.7|21246.3|21240.7|1621
1585843200000|2020-04-02 16:00:00|21299.8|21294.2|21299.8|21294.2|21324.3|21318.7|21261.8|21256.2|958
1585843500000|2020-04-02 16:05:00|21299.3|21293.7|21320.8|21315.2|21370.8|21365.2|21290.3|21284.7|1203
1585843800000|2020-04-02 16:10:00|21320.3|21314.7|21367.8|21362.2|21400.3|21394.7|21307.8|21302.2|2203
1585844100000|2020-04-02 16:15:00|21364.3|21358.7|21359.3|21353.7|21402.8|21397.2|21337.8|21332.2|1337
1585844400000|2020-04-02 16:20:00|21358.8|21353.2|21301.3|21295.7|21390.8|21385.2|21300.8|21295.2|1127
1585844700000|2020-04-02 16:25:00|21301.8|21296.2|21284.3|21278.7|21346.3|21340.7|21277.8|21272.2|1100
1585845000000|2020-04-02 16:30:00|21284.8|21279.2|21257.8|21252.2|21319.8|21314.2|21257.3|21251.7|1233
1585845300000|2020-04-02 16:35:00|21257.3|21251.7|21277.8|21272.2|21312.3|21306.7|21253.8|21248.2|1304
1585845600000|2020-04-02 16:40:00|21280.3|21274.7|21288.8|21283.2|21301.8|21296.2|21248.3|21242.7|914
1585845900000|2020-04-02 16:45:00|21289.3|21283.7|21313.8|21308.2|21321.8|21316.2|21258.3|21252.7|818
1585846200000|2020-04-02 16:50:00|21313.3|21307.7|21348.3|21342.7|21359.8|21354.2|21310.8|21305.2|754
1585846500000|2020-04-02 16:55:00|21347.8|21342.2|21303.3|21297.7|21348.3|21342.7|21282.8|21277.2|1085
1585846800000|2020-04-02 17:00:00|21305.8|21300.2|21318.3|21312.7|21375.8|21370.2|21275.3|21269.7|1598
1585847100000|2020-04-02 17:05:00|21317.3|21311.7|21247.8|21242.2|21321.3|21315.7|21247.3|21241.7|1821
1585847400000|2020-04-02 17:10:00|21239.3|21233.7|21167.4|21161.8|21249.8|21244.2|21161.1|21155.5|1882
1585847700000|2020-04-02 17:15:00|21166.9|21161.3|21099.9|21094.3|21186.9|21181.3|21096.4|21090.8|2100
1585848000000|2020-04-02 17:20:00|21097.9|21092.3|21115.9|21110.3|21158.9|21153.3|21081.4|21075.8|1434
1585848300000|2020-04-02 17:25:00|21116.4|21110.8|21039.4|21033.8|21127.9|21122.3|21030.4|21024.8|1692
1585848600000|2020-04-02 17:30:00|21037.9|21032.3|21053.9|21048.3|21059.4|21053.8|21001.9|20996.3|1621
1585848900000|2020-04-02 17:35:00|21054.4|21048.8|21050.4|21044.8|21091.9|21086.3|21035.9|21030.3|1230
1585849200000|2020-04-02 17:40:00|21049.9|21044.3|21132.9|21127.3|21137.4|21131.8|21045.4|21039.8|985
1585849500000|2020-04-02 17:45:00|21132.4|21126.8|21093.4|21087.8|21132.4|21126.8|21079.9|21074.3|906
1585849800000|2020-04-02 17:50:00|21093.9|21088.3|21144.9|21139.3|21152.4|21146.8|21080.4|21074.8|993
1585850100000|2020-04-02 17:55:00|21144.4|21138.8|21070.9|21065.3|21144.4|21138.8|21057.4|21051.8|923
1585850400000|2020-04-02 18:00:00|21072.4|21066.8|20975.4|20969.8|21074.9|21069.3|20950.4|20944.8|1792
1585850700000|2020-04-02 18:05:00|20974.4|20968.8|20905.9|20900.3|20977.9|20972.3|20904.4|20898.8|1299
1585851000000|2020-04-02 18:10:00|20906.4|20900.8|20993.4|20987.8|21001.4|20995.8|20886.9|20881.3|1879
1585851300000|2020-04-02 18:15:00|20992.4|20986.8|20872.4|20866.8|21000.4|20994.8|20872.4|20866.8|1668
1585851600000|2020-04-02 18:20:00|20871.9|20866.3|20898.9|20893.3|20929.9|20924.3|20859.4|20853.8|1801
1585851900000|2020-04-02 18:25:00|20897.4|20891.8|21019.9|21014.3|21031.4|21025.8|20888.4|20882.8|2430
1585852200000|2020-04-02 18:30:00|21020.4|21014.8|20999.9|20994.3|21040.4|21034.8|20954.4|20948.8|1893
1585852500000|2020-04-02 18:35:00|21000.4|20994.8|21051.4|21045.8|21071.9|21066.3|20993.4|20987.8|1463
1585852800000|2020-04-02 18:40:00|21046.9|21041.3|20980.4|20974.8|21059.9|21054.3|20977.9|20972.3|1544
1585853100000|2020-04-02 18:45:00|20982.4|20976.8|20992.9|20987.3|21044.4|21038.8|20951.4|20945.8|1358
1585853400000|2020-04-02 18:50:00|20992.4|20986.8|21090.9|21085.3|21135.9|21130.3|20975.4|20969.8|2132
1585853700000|2020-04-02 18:55:00|21091.4|21085.8|21197.9|21192.3|21205.9|21200.3|21076.9|21071.3|1926
1585854000000|2020-04-02 19:00:00|21198.9|21193.3|21175.9|21170.3|21243.4|21237.8|21147.9|21142.3|2079
1585854300000|2020-04-02 19:05:00|21179.9|21174.3|21201.9|21196.3|21205.9|21200.3|21112.9|21107.3|1570
1585854600000|2020-04-02 19:10:00|21203.9|21198.3|21165.4|21159.8|21217.9|21212.3|21132.9|21127.3|1454
1585854900000|2020-04-02 19:15:00|21163.9|21158.3|21256.4|21250.8|21266.4|21260.8|21155.9|21150.3|1854
1585855200000|2020-04-02 19:20:00|21254.9|21249.3|21237.4|21231.8|21279.9|21274.3|21229.4|21223.8|1604
1585855500000|2020-04-02 19:25:00|21237.9|21232.3|21231.9|21226.3|21256.9|21251.3|21181.9|21176.3|1570
1585855800000|2020-04-02 19:30:00|21230.9|21225.3|21188.9|21183.3|21274.9|21269.3|21155.9|21150.3|1940
1585856100000|2020-04-02 19:35:00|21188.4|21182.8|21158.9|21153.3|21234.9|21229.3|21129.4|21123.8|1820
1585856400000|2020-04-02 19:40:00|21158.4|21152.8|21310.9|21305.3|21317.4|21311.8|21146.9|21141.3|2997
1585856700000|2020-04-02 19:45:00|21311.4|21305.8|21238.4|21232.8|21339.4|21333.8|21197.4|21191.8|2651
1585857000000|2020-04-02 19:50:00|21236.4|21230.8|21404.4|21398.8|21413.4|21407.8|21236.4|21230.8|5370
1585857300000|2020-04-02 19:55:00|21403.9|21398.3|21414.9|21409.3|21431.9|21426.3|21348.9|21343.3|3850
1585857600000|2020-04-02 20:00:00|21413.9|21408.3|21455.4|21447.6|21498.9|21491.1|21391.9|21384.1|2412
1585857900000|2020-04-02 20:05:00|21455.9|21448.1|21468.9|21461.1|21478.9|21471.1|21444.4|21436.6|926
1585858200000|2020-04-02 20:10:00|21469.4|21461.6|21414.1|21390.5|21473.4|21465.6|21393.9|21386.1|577
1585858500000|2020-04-02 20:15:00|21415.8|21392.2|21421.2|21397.6|21424.8|21401.2|21415.2|21391.6|0
1585858800000|2020-04-02 20:20:00|21422.1|21398.5|21410.3|21386.7|21423.3|21399.7|21408.2|21384.6|0
1585859100000|2020-04-02 20:25:00|21410.2|21386.6|21416.8|21393.2|21418.2|21394.6|21409.1|21385.5|0
1585859400000|2020-04-02 20:30:00|21410.9|21403.1|21460.9|21453.1|21464.9|21457.1|21410.9|21403.1|383
1585859700000|2020-04-02 20:35:00|21463.9|21456.1|21460.9|21453.1|21471.9|21464.1|21459.9|21452.1|82
1585860000000|2020-04-02 20:40:00|21464.9|21457.1|21424.9|21417.1|21464.9|21457.1|21417.9|21410.1|127
1585860300000|2020-04-02 20:45:00|21427.9|21420.1|21446.9|21439.1|21453.9|21446.1|21406.9|21399.1|168
1585860600000|2020-04-02 20:50:00|21449.9|21442.1|21421.9|21414.1|21452.9|21445.1|21413.9|21406.1|97
1585860900000|2020-04-02 20:55:00|21426.9|21419.1|21412.6|21389|21433.9|21426.1|21402.9|21386.1|53
1585861200000|2020-04-02 21:00:00|21413.7|21390.1|21410|21386.4|21420.7|21397.1|21403.9|21380.3|0
1585861500000|2020-04-02 21:05:00|21410.6|21387|21405|21381.4|21413.4|21389.8|21405|21381.4|0
1585861800000|2020-04-02 21:10:00|21406.6|21383|21408.4|21384.8|21412.7|21389.1|21403.1|21379.5|0
1585862100000|2020-04-02 21:15:00|21407.5|21383.9|21406.8|21383.2|21410.7|21387.1|21405|21381.4|0
1585862400000|2020-04-02 21:20:00|21407.1|21383.5|21405.1|21381.5|21411.3|21387.7|21404.7|21381.1|0
1585862700000|2020-04-02 21:25:00|21407.3|21383.7|21393|21369.4|21410.1|21386.5|21392.7|21369.1|0
1585863000000|2020-04-02 21:30:00|21393.9|21370.3|21404.7|21381.1|21404.7|21381.1|21386.3|21362.7|0
1585863300000|2020-04-02 21:35:00|21404.8|21381.2|21406.3|21382.7|21406.3|21382.7|21402.1|21378.5|0
1585863600000|2020-04-02 21:40:00|21406.1|21382.5|21407.6|21384|21407.6|21384|21405.6|21382|0
1585863900000|2020-04-02 21:45:00|21407.7|21384.1|21417.3|21393.7|21417.3|21393.7|21407.7|21384.1|0
1585864200000|2020-04-02 21:50:00|21417.4|21393.8|21412.5|21388.9|21418.4|21394.8|21411.6|21388|0
1585864500000|2020-04-02 21:55:00|21410.9|21387.3|21411.2|21387.6|21412.7|21389.1|21407.1|21383.5|0
1585864800000|2020-04-02 22:00:00|21405.9|21398.1|21392.4|21384.6|21427.9|21420.1|21364.9|21357.1|468
1585865100000|2020-04-02 22:05:00|21391.9|21384.1|21422.9|21415.1|21429.9|21422.1|21389.9|21382.1|252
1585865400000|2020-04-02 22:10:00|21423.4|21415.6|21443.9|21436.1|21476.4|21468.6|21423.4|21415.6|275
1585865700000|2020-04-02 22:15:00|21448.4|21440.6|21456.4|21448.6|21461.9|21454.1|21433.4|21425.6|130
1585866000000|2020-04-02 22:20:00|21455.9|21448.1|21452.9|21445.1|21485.4|21477.6|21450.4|21442.6|218
1585866300000|2020-04-02 22:25:00|21453.4|21445.6|21453.4|21445.6|21466.9|21459.1|21447.4|21439.6|71
1585866600000|2020-04-02 22:30:00|21453.9|21446.1|21431.4|21423.6|21455.4|21447.6|21431.4|21423.6|131
1585866900000|2020-04-02 22:35:00|21430.4|21422.6|21407.9|21400.1|21438.4|21430.6|21400.4|21392.6|156
1585867200000|2020-04-02 22:40:00|21408.4|21400.6|21372.4|21364.6|21412.9|21405.1|21372.4|21364.6|138
1585867500000|2020-04-02 22:45:00|21372.9|21365.1|21397.9|21390.1|21401.9|21394.1|21372.9|21365.1|169
1585867800000|2020-04-02 22:50:00|21398.4|21390.6|21410.9|21403.1|21412.4|21404.6|21396.4|21388.6|53
1585868100000|2020-04-02 22:55:00|21409.9|21402.1|21434.4|21426.6|21438.4|21430.6|21404.4|21396.6|131
1585868400000|2020-04-02 23:00:00|21429.4|21421.6|21422.9|21415.1|21451.9|21444.1|21415.9|21408.1|120
1585868700000|2020-04-02 23:05:00|21422.4|21414.6|21406.9|21399.1|21438.9|21431.1|21406.4|21398.6|117
1585869000000|2020-04-02 23:10:00|21406.4|21398.6|21389.4|21381.6|21411.4|21403.6|21376.9|21369.1|163
1585869300000|2020-04-02 23:15:00|21388.9|21381.1|21402.4|21394.6|21404.9|21397.1|21387.4|21379.6|36
1585869600000|2020-04-02 23:20:00|21405.4|21397.6|21387.9|21380.1|21406.4|21398.6|21386.9|21379.1|42
1585869900000|2020-04-02 23:25:00|21386.9|21379.1|21380.4|21372.6|21397.9|21390.1|21380.4|21372.6|77
1585870200000|2020-04-02 23:30:00|21380.9|21373.1|21354.4|21346.6|21385.9|21378.1|21347.4|21339.6|232
1585870500000|2020-04-02 23:35:00|21353.9|21346.1|21313.4|21305.6|21372.9|21365.1|21308.9|21301.1|225
1585870800000|2020-04-02 23:40:00|21314.9|21307.1|21268.9|21261.1|21326.4|21318.6|21266.4|21258.6|246
1585871100000|2020-04-02 23:45:00|21268.4|21260.6|21283.4|21275.6|21308.9|21301.1|21267.4|21259.6|228
1585871400000|2020-04-02 23:50:00|21283.9|21276.1|21276.4|21268.6|21304.9|21297.1|21272.4|21264.6|136
1585871700000|2020-04-02 23:55:00|21273.9|21266.1|21298.4|21290.6|21304.4|21296.6|21270.9|21263.1|147
1585872000000|2020-04-03 00:00:00|21294.9|21287.1|21338.9|21331.1|21356.9|21349.1|21279.4|21271.6|272
1585872300000|2020-04-03 00:05:00|21335.9|21328.1|21290.9|21283.1|21340.4|21332.6|21285.4|21277.6|187
1585872600000|2020-04-03 00:10:00|21289.9|21282.1|21270.4|21262.6|21321.4|21313.6|21270.4|21262.6|123
1585872900000|2020-04-03 00:15:00|21269.9|21262.1|21236.4|21228.6|21285.4|21277.6|21204.4|21196.6|344
1585873200000|2020-04-03 00:20:00|21237.9|21230.1|21266.9|21259.1|21268.4|21260.6|21216.4|21208.6|175
1585873500000|2020-04-03 00:25:00|21267.4|21259.6|21269.9|21262.1|21284.9|21277.1|21248.4|21240.6|185
1585873800000|2020-04-03 00:30:00|21270.4|21262.6|21255.9|21248.1|21280.9|21273.1|21247.4|21239.6|99
1585874100000|2020-04-03 00:35:00|21256.4|21248.6|21263.9|21256.1|21290.4|21282.6|21252.9|21245.1|132
1585874400000|2020-04-03 00:40:00|21262.9|21255.1|21237.4|21229.6|21266.4|21258.6|21229.4|21221.6|233
1585874700000|2020-04-03 00:45:00|21235.4|21227.6|21214.9|21207.1|21237.4|21229.6|21196.9|21189.1|177
1585875000000|2020-04-03 00:50:00|21215.4|21207.6|21207.9|21200.1|21239.9|21232.1|21198.9|21191.1|177
1585875300000|2020-04-03 00:55:00|21205.9|21198.1|21241.9|21234.1|21244.4|21236.6|21203.4|21195.6|152
1585875600000|2020-04-03 01:00:00|21240.9|21233.1|21208.9|21201.1|21241.9|21234.1|21177.4|21169.6|261
1585875900000|2020-04-03 01:05:00|21208.4|21200.6|21229.4|21221.6|21240.4|21232.6|21197.9|21190.1|168
1585876200000|2020-04-03 01:10:00|21230.4|21222.6|21256.9|21249.1|21259.4|21251.6|21220.4|21212.6|147
1585876500000|2020-04-03 01:15:00|21253.9|21246.1|21221.9|21214.1|21253.9|21246.1|21214.9|21207.1|147
1585876800000|2020-04-03 01:20:00|21221.4|21213.6|21234.9|21227.1|21248.4|21240.6|21217.4|21209.6|67
1585877100000|2020-04-03 01:25:00|21235.4|21227.6|21239.4|21231.6|21275.4|21267.6|21232.9|21225.1|133
1585877400000|2020-04-03 01:30:00|21238.9|21231.1|21286.4|21278.6|21292.9|21285.1|21232.9|21225.1|160
1585877700000|2020-04-03 01:35:00|21286.9|21279.1|21289.4|21281.6|21303.9|21296.1|21267.9|21260.1|125
1585878000000|2020-04-03 01:40:00|21289.9|21282.1|21260.9|21253.1|21292.9|21285.1|21248.4|21240.6|111
1585878300000|2020-04-03 01:45:00|21259.9|21252.1|21276.9|21269.1|21280.4|21272.6|21255.4|21247.6|96
1585878600000|2020-04-03 01:50:00|21277.9|21270.1|21280.4|21272.6|21296.4|21288.6|21266.4|21258.6|109
1585878900000|2020-04-03 01:55:00|21279.9|21272.1|21290.4|21282.6|21293.4|21285.6|21257.9|21250.1|79
1585879200000|2020-04-03 02:00:00|21291.9|21284.1|21270.9|21263.1|21292.4|21284.6|21266.9|21259.1|84
1585879500000|2020-04-03 02:05:00|21271.9|21264.1|21253.9|21246.1|21275.4|21267.6|21235.9|21228.1|138
1585879800000|2020-04-03 02:10:00|21254.9|21247.1|21228.4|21220.6|21256.4|21248.6|21216.9|21209.1|98
1585880100000|2020-04-03 02:15:00|21227.9|21220.1|21193.9|21186.1|21240.4|21232.6|21185.4|21177.6|135
1585880400000|2020-04-03 02:20:00|21192.9|21185.1|21227.4|21219.6|21232.9|21225.1|21185.4|21177.6|104
1585880700000|2020-04-03 02:25:00|21225.4|21217.6|21228.9|21221.1|21240.4|21232.6|21216.9|21209.1|53
1585881000000|2020-04-03 02:30:00|21229.4|21221.6|21235.9|21228.1|21235.9|21228.1|21210.9|21203.1|57
1585881300000|2020-04-03 02:35:00|21234.4|21226.6|21225.9|21218.1|21240.9|21233.1|21210.9|21203.1|63
1585881600000|2020-04-03 02:40:00|21226.4|21218.6|21236.4|21228.6|21241.9|21234.1|21222.4|21214.6|96
1585881900000|2020-04-03 02:45:00|21235.9|21228.1|21228.9|21221.1|21257.9|21250.1|21223.9|21216.1|137
1585882200000|2020-04-03 02:50:00|21227.9|21220.1|21229.4|21221.6|21237.4|21229.6|21212.9|21205.1|50
1585882500000|2020-04-03 02:55:00|21234.4|21226.6|21240.9|21233.1|21251.4|21243.6|21234.4|21226.6|34
1585882800000|2020-04-03 03:00:00|21241.4|21233.6|21229.9|21222.1|21245.9|21238.1|21228.9|21221.1|49
1585883100000|2020-04-03 03:05:00|21228.4|21220.6|21237.9|21230.1|21241.9|21234.1|21226.4|21218.6|49
1585883400000|2020-04-03 03:10:00|21236.4|21228.6|21200.9|21193.1|21237.9|21230.1|21200.4|21192.6|87
1585883700000|2020-04-03 03:15:00|21200.4|21192.6|21205.4|21197.6|21209.9|21202.1|21198.4|21190.6|85
1585884000000|2020-04-03 03:20:00|21204.4|21196.6|21199.4|21191.6|21209.4|21201.6|21192.4|21184.6|94
1585884300000|2020-04-03 03:25:00|21198.9|21191.1|21215.9|21208.1|21226.4|21218.6|21195.4|21187.6|65
1585884600000|2020-04-03 03:30:00|21216.4|21208.6|21178.9|21171.1|21219.4|21211.6|21165.4|21157.6|131
1585884900000|2020-04-03 03:35:00|21179.4|21171.6|21190.9|21183.1|21198.9|21191.1|21167.9|21160.1|101
1585885200000|2020-04-03 03:40:00|21193.9|21186.1|21167.9|21160.1|21204.4|21196.6|21167.9|21160.1|90
1585885500000|2020-04-03 03:45:00|21168.9|21161.1|21178.4|21170.6|21186.4|21178.6|21161.9|21154.1|72
1585885800000|2020-04-03 03:50:00|21177.9|21170.1|21186.9|21179.1|21193.4|21185.6|21168.9|21161.1|97
1585886100000|2020-04-03 03:55:00|21187.4|21179.6|21179.9|21172.1|21191.9|21184.1|21171.9|21164.1|47
1585886400000|2020-04-03 04:00:00|21180.4|21172.6|21177.4|21169.6|21181.9|21174.1|21156.4|21148.6|102
1585886700000|2020-04-03 04:05:00|21176.9|21169.1|21162.4|21154.6|21180.4|21172.6|21159.9|21152.1|60
1585887000000|2020-04-03 04:10:00|21162.9|21155.1|21139.9|21132.1|21167.9|21160.1|21132.9|21125.1|158
1585887300000|2020-04-03 04:15:00|21140.4|21132.6|21125.4|21117.6|21146.9|21139.1|21122.9|21115.1|116
1585887600000|2020-04-03 04:20:00|21126.9|21119.1|21138.9|21131.1|21143.4|21135.6|21117.9|21110.1|150
1585887900000|2020-04-03 04:25:00|21140.9|21133.1|21124.9|21117.1|21148.9|21141.1|21124.9|21117.1|70
1585888200000|2020-04-03 04:30:00|21124.4|21116.6|21107.4|21099.6|21128.9|21121.1|21105.4|21097.6|87
1585888500000|2020-04-03 04:35:00|21107.9|21100.1|21107.4|21099.6|21120.4|21112.6|21094.9|21087.1|137
1585888800000|2020-04-03 04:40:00|21106.9|21099.1|21124.4|21116.6|21130.4|21122.6|21106.9|21099.1|87
1585889100000|2020-04-03 04:45:00|21124.9|21117.1|21131.4|21123.6|21150.9|21143.1|21124.9|21117.1|114
1585889400000|2020-04-03 04:50:00|21131.9|21124.1|21096.4|21088.6|21135.9|21128.1|21094.4|21086.6|98
1585889700000|2020-04-03 04:55:00|21094.4|21086.6|21123.4|21115.6|21128.4|21120.6|21092.4|21084.6|89
1585890000000|2020-04-03 05:00:00|21121.4|21113.6|21135.9|21128.1|21141.4|21133.6|21116.9|21109.1|136
1585890300000|2020-04-03 05:05:00|21137.4|21129.6|21112.9|21105.1|21140.4|21132.6|21098.9|21091.1|86
1585890600000|2020-04-03 05:10:00|21111.9|21104.1|21078.4|21070.6|21112.9|21105.1|21073.4|21065.6|312
1585890900000|2020-04-03 05:15:00|21077.9|21070.1|21068.9|21061.1|21094.4|21086.6|21068.4|21060.6|162
1585891200000|2020-04-03 05:20:00|21069.4|21061.6|21095.4|21087.6|21105.9|21098.1|21063.9|21056.1|173
1585891500000|2020-04-03 05:25:00|21091.9|21084.1|21057.9|21050.1|21092.4|21084.6|21056.9|21049.1|202
1585891800000|2020-04-03 05:30:00|21058.9|21051.1|21080.4|21072.6|21080.4|21072.6|21043.4|21035.6|317
1585892100000|2020-04-03 05:35:00|21080.9|21073.1|21090.9|21083.1|21095.9|21088.1|21068.4|21060.6|204
1585892400000|2020-04-03 05:40:00|21091.4|21083.6|21119.9|21112.1|21157.4|21149.6|21090.9|21083.1|524
1585892700000|2020-04-03 05:45:00|21120.9|21113.1|21147.4|21139.6|21157.4|21149.6|21099.9|21092.1|319
1585893000000|2020-04-03 05:50:00|21147.9|21140.1|21167.4|21159.6|21171.4|21163.6|21130.4|21122.6|308
1585893300000|2020-04-03 05:55:00|21169.4|21161.6|21208.9|21201.1|21209.4|21201.6|21163.9|21156.1|389
1585893600000|2020-04-03 06:00:00|21208.2|21201.8|21168.2|21161.8|21208.7|21202.3|21160.7|21154.3|287
1585893900000|2020-04-03 06:05:00|21168.7|21162.3|21160.7|21154.3|21188.2|21181.8|21158.2|21151.8|283
1585894200000|2020-04-03 06:10:00|21161.7|21155.3|21164.7|21158.3|21180.7|21174.3|21151.7|21145.3|144
1585894500000|2020-04-03 06:15:00|21163.2|21156.8|21165.2|21158.8|21186.2|21179.8|21151.2|21144.8|155
1585894800000|2020-04-03 06:20:00|21165.7|21159.3|21131.7|21125.3|21168.7|21162.3|21122.2|21115.8|160
1585895100000|2020-04-03 06:25:00|21131.2|21124.8|21135.2|21128.8|21139.2|21132.8|21117.7|21111.3|126
1585895400000|2020-04-03 06:30:00|21134.7|21128.3|21158.2|21151.8|21169.7|21163.3|21131.7|21125.3|161
1585895700000|2020-04-03 06:35:00|21156.7|21150.3|21139.7|21133.3|21172.2|21165.8|21135.7|21129.3|83
1585896000000|2020-04-03 06:40:00|21141.2|21134.8|21173.7|21167.3|21174.2|21167.8|21134.2|21127.8|128
1585896300000|2020-04-03 06:45:00|21173.2|21166.8|21215.7|21209.3|21239.2|21232.8|21167.2|21160.8|399
1585896600000|2020-04-03 06:50:00|21216.2|21209.8|21230.2|21223.8|21251.7|21245.3|21214.7|21208.3|179
1585896900000|2020-04-03 06:55:00|21230.7|21224.3|21227.7|21221.3|21239.2|21232.8|21204.2|21197.8|143
1585897200000|2020-04-03 07:00:00|21224.7|21218.3|21221.2|21214.8|21240.2|21233.8|21188.7|21182.3|410
1585897500000|2020-04-03 07:05:00|21222.2|21215.8|21193.2|21186.8|21259.2|21252.8|21191.7|21185.3|260
1585897800000|2020-04-03 07:10:00|21192.7|21186.3|21191.2|21184.8|21218.2|21211.8|21182.7|21176.3|157
1585898100000|2020-04-03 07:15:00|21187.2|21180.8|21136.7|21130.3|21188.2|21181.8|21119.2|21112.8|307
1585898400000|2020-04-03 07:20:00|21136.2|21129.8|21117.7|21111.3|21144.2|21137.8|21099.2|21092.8|306
1585898700000|2020-04-03 07:25:00|21117.2|21110.8|21149.7|21143.3|21155.2|21148.8|21113.7|21107.3|298
1585899000000|2020-04-03 07:30:00|21150.2|21143.8|21178.7|21172.3|21186.7|21180.3|21145.7|21139.3|230
1585899300000|2020-04-03 07:35:00|21179.2|21172.8|21200.2|21193.8|21204.2|21197.8|21158.2|21151.8|165
1585899600000|2020-04-03 07:40:00|21199.2|21192.8|21253.2|21246.8|21254.7|21248.3|21191.7|21185.3|392
1585899900000|2020-04-03 07:45:00|21251.7|21245.3|21219.7|21213.3|21253.2|21246.8|21215.7|21209.3|186
1585900200000|2020-04-03 07:50:00|21219.2|21212.8|21211.7|21205.3|21245.2|21238.8|21200.2|21193.8|260
1585900500000|2020-04-03 07:55:00|21211.2|21204.8|21214.2|21207.8|21233.2|21226.8|21187.7|21181.3|200
1585900800000|2020-04-03 08:00:00|21213.7|21207.3|21214.2|21207.8|21227.2|21220.8|21195.2|21188.8|196
1585901100000|2020-04-03 08:05:00|21214.7|21208.3|21242.7|21236.3|21245.7|21239.3|21212.7|21206.3|171
1585901400000|2020-04-03 08:10:00|21243.2|21236.8|21234.2|21227.8|21250.7|21244.3|21220.7|21214.3|221
1585901700000|2020-04-03 08:15:00|21233.7|21227.3|21212.7|21206.3|21239.2|21232.8|21209.7|21203.3|123
1585902000000|2020-04-03 08:20:00|21211.7|21205.3|21178.2|21171.8|21211.7|21205.3|21167.7|21161.3|212
1585902300000|2020-04-03 08:25:00|21177.7|21171.3|21171.7|21165.3|21179.2|21172.8|21137.7|21131.3|115
1585902600000|2020-04-03 08:30:00|21166.2|21159.8|21132.7|21126.3|21181.7|21175.3|21117.2|21110.8|316
1585902900000|2020-04-03 08:35:00|21132.2|21125.8|21121.2|21114.8|21154.7|21148.3|21105.7|21099.3|289
1585903200000|2020-04-03 08:40:00|21122.2|21115.8|21135.2|21128.8|21136.2|21129.8|21091.7|21085.3|353
1585903500000|2020-04-03 08:45:00|21135.7|21129.3|21154.7|21148.3|21163.7|21157.3|21124.7|21118.3|231
1585903800000|2020-04-03 08:50:00|21153.7|21147.3|21144.2|21137.8|21154.2|21147.8|21140.2|21133.8|54
1585904100000|2020-04-03 08:55:00|21142.7|21136.3|21147.7|21141.3|21152.7|21146.3|21140.7|21134.3|119
1585904400000|2020-04-03 09:00:00|21148.7|21142.3|21155.7|21149.3|21187.2|21180.8|21148.7|21142.3|176
1585904700000|2020-04-03 09:05:00|21156.2|21149.8|21132.2|21125.8|21156.2|21149.8|21116.7|21110.3|253
1585905000000|2020-04-03 09:10:00|21130.2|21123.8|21138.2|21131.8|21148.7|21142.3|21120.7|21114.3|91
1585905300000|2020-04-03 09:15:00|21138.7|21132.3|21107.7|21101.3|21140.2|21133.8|21095.2|21088.8|217
1585905600000|2020-04-03 09:20:00|21107.2|21100.8|21080.2|21073.8|21109.2|21102.8|21068.7|21062.3|301
1585905900000|2020-04-03 09:25:00|21080.7|21074.3|21122.7|21116.3|21123.7|21117.3|21080.2|21073.8|197
1585906200000|2020-04-03 09:30:00|21123.2|21116.8|21076.2|21069.8|21134.2|21127.8|21074.7|21068.3|221
1585906500000|2020-04-03 09:35:00|21076.7|21070.3|21070.2|21063.8|21093.7|21087.3|21059.7|21053.3|222
1585906800000|2020-04-03 09:40:00|21069.7|21063.3|21103.7|21097.3|21118.7|21112.3|21069.7|21063.3|239
1585907100000|2020-04-03 09:45:00|21103.2|21096.8|21118.2|21111.8|21126.7|21120.3|21084.2|21077.8|153
1585907400000|2020-04-03 09:50:00|21117.7|21111.3|21153.2|21146.8|21172.2|21165.8|21107.7|21101.3|329
1585907700000|2020-04-03 09:55:00|21151.7|21145.3|21171.7|21165.3|21171.7|21165.3|21134.7|21128.3|169
1585908000000|2020-04-03 10:00:00|21170.2|21163.8|21170.7|21164.3|21176.2|21169.8|21143.7|21137.3|229
1585908300000|2020-04-03 10:05:00|21174.2|21167.8|21180.7|21174.3|21194.7|21188.3|21158.7|21152.3|222
1585908600000|2020-04-03 10:10:00|21181.2|21174.8|21154.7|21148.3|21181.2|21174.8|21142.2|21135.8|234
1585908900000|2020-04-03 10:15:00|21155.2|21148.8|21127.7|21121.3|21155.2|21148.8|21125.7|21119.3|130
1585909200000|2020-04-03 10:20:00|21128.2|21121.8|21140.2|21133.8|21152.2|21145.8|21112.7|21106.3|192
1585909500000|2020-04-03 10:25:00|21141.2|21134.8|21137.7|21131.3|21146.2|21139.8|21131.7|21125.3|75
1585909800000|2020-04-03 10:30:00|21137.2|21130.8|21205.2|21198.8|21206.2|21199.8|21126.2|21119.8|230
1585910100000|2020-04-03 10:35:00|21205.7|21199.3|21161.7|21155.3|21215.7|21209.3|21157.2|21150.8|218
1585910400000|2020-04-03 10:40:00|21160.7|21154.3|21159.2|21152.8|21180.7|21174.3|21148.2|21141.8|97
1585910700000|2020-04-03 10:45:00|21158.7|21152.3|21186.2|21179.8|21199.2|21192.8|21158.7|21152.3|138
1585911000000|2020-04-03 10:50:00|21187.2|21180.8|21188.7|21182.3|21196.7|21190.3|21174.7|21168.3|78
1585911300000|2020-04-03 10:55:00|21189.2|21182.8|21188.2|21181.8|21195.7|21189.3|21180.7|21174.3|106
1585911600000|2020-04-03 11:00:00|21187.2|21180.8|21218.7|21212.3|21218.7|21212.3|21170.7|21164.3|197
1585911900000|2020-04-03 11:05:00|21218.2|21211.8|21194.7|21188.3|21218.7|21212.3|21185.7|21179.3|205
1585912200000|2020-04-03 11:10:00|21194.2|21187.8|21189.2|21182.8|21194.7|21188.3|21175.7|21169.3|155
1585912500000|2020-04-03 11:15:00|21188.2|21181.8|21165.7|21159.3|21198.7|21192.3|21152.7|21146.3|126
1585912800000|2020-04-03 11:20:00|21165.2|21158.8|21200.7|21194.3|21201.2|21194.8|21161.7|21155.3|152
1585913100000|2020-04-03 11:25:00|21197.7|21191.3|21202.2|21195.8|21202.7|21196.3|21182.2|21175.8|81
1585913400000|2020-04-03 11:30:00|21200.7|21194.3|21233.2|21226.8|21235.7|21229.3|21191.7|21185.3|352
1585913700000|2020-04-03 11:35:00|21233.7|21227.3|21232.7|21226.3|21239.7|21233.3|21224.2|21217.8|198
1585914000000|2020-04-03 11:40:00|21233.2|21226.8|21224.7|21218.3|21234.2|21227.8|21210.2|21203.8|167
1585914300000|2020-04-03 11:45:00|21224.2|21217.8|21291.2|21284.8|21315.2|21308.8|21223.7|21217.3|763
1585914600000|2020-04-03 11:50:00|21293.7|21287.3|21315.2|21308.8|21335.7|21329.3|21275.7|21269.3|421
1585914900000|2020-04-03 11:55:00|21315.7|21309.3|21436.2|21429.8|21462.7|21456.3|21292.7|21286.3|1198
1585915200000|2020-04-03 12:00:00|21434.7|21428.3|21377.2|21370.8|21454.2|21447.8|21345.7|21339.3|1154
1585915500000|2020-04-03 12:05:00|21376.7|21370.3|21317.7|21311.3|21389.7|21383.3|21315.7|21309.3|691
1585915800000|2020-04-03 12:10:00|21316.2|21309.8|21294.2|21287.8|21336.2|21329.8|21269.2|21262.8|729
1585916100000|2020-04-03 12:15:00|21293.7|21287.3|21252.2|21245.8|21306.2|21299.8|21241.7|21235.3|600
1585916400000|2020-04-03 12:20:00|21251.2|21244.8|21274.2|21267.8|21284.7|21278.3|21242.2|21235.8|527
1585916700000|2020-04-03 12:25:00|21272.7|21266.3|21222.2|21215.8|21273.7|21267.3|21206.2|21199.8|568
1585917000000|2020-04-03 12:30:00|21221.7|21215.3|21336.2|21329.8|21394.7|21388.3|21124.2|21117.8|3768
1585917300000|2020-04-03 12:35:00|21340.2|21333.8|21316.2|21309.8|21358.7|21352.3|21298.2|21291.8|1181
1585917600000|2020-04-03 12:40:00|21316.7|21310.3|21289.2|21282.8|21385.7|21379.3|21279.7|21273.3|1224
1585917900000|2020-04-03 12:45:00|21288.2|21281.8|21310.2|21303.8|21344.7|21338.3|21250.2|21243.8|791
1585918200000|2020-04-03 12:50:00|21309.2|21302.8|21311.7|21305.3|21331.2|21324.8|21259.7|21253.3|637
1585918500000|2020-04-03 12:55:00|21311.2|21304.8|21306.7|21300.3|21323.7|21317.3|21254.7|21248.3|690
1585918800000|2020-04-03 13:00:00|21306.2|21299.8|21377.2|21370.8|21410.7|21404.3|21284.2|21277.8|1161
1585919100000|2020-04-03 13:05:00|21376.7|21370.3|21302.7|21296.3|21397.2|21390.8|21295.2|21288.8|875
1585919400000|2020-04-03 13:10:00|21303.2|21296.8|21285.7|21279.3|21321.2|21314.8|21266.2|21259.8|1036
1585919700000|2020-04-03 13:15:00|21284.7|21278.3|21251.7|21245.3|21316.7|21310.3|21245.2|21238.8|889
1585920000000|2020-04-03 13:20:00|21252.7|21246.3|21297.2|21290.8|21310.7|21304.3|21247.7|21241.3|1097
1585920300000|2020-04-03 13:25:00|21292.2|21285.8|21273.7|21267.3|21347.2|21340.8|21273.7|21267.3|922
1585920600000|2020-04-03 13:30:00|21273.3|21267.7|21336.8|21331.2|21379.3|21373.7|21258.3|21252.7|4217
1585920900000|2020-04-03 13:35:00|21336.3|21330.7|21373.3|21367.7|21377.8|21372.2|21285.3|21279.7|1811
1585921200000|2020-04-03 13:40:00|21370.8|21365.2|21411.8|21406.2|21455.8|21450.2|21348.8|21343.2|2261
1585921500000|2020-04-03 13:45:00|21413.3|21407.7|21382.3|21376.7|21448.3|21442.7|21367.3|21361.7|2569
1585921800000|2020-04-03 13:50:00|21381.3|21375.7|21333.8|21328.2|21406.8|21401.2|21291.3|21285.7|2371
1585922100000|2020-04-03 13:55:00|21333.3|21327.7|21346.8|21341.2|21400.3|21394.7|21325.8|21320.2|1851
1585922400000|2020-04-03 14:00:00|21347.3|21341.7|21322.8|21317.2|21431.8|21426.2|21322.8|21317.2|3130
1585922700000|2020-04-03 14:05:00|21324.3|21318.7|21378.3|21372.7|21424.8|21419.2|21318.8|21313.2|2137
1585923000000|2020-04-03 14:10:00|21377.9|21372.3|21347.4|21341.8|21388.9|21383.3|21335.9|21330.3|1308
1585923300000|2020-04-03 14:15:00|21346.9|21341.3|21218.4|21212.8|21347.4|21341.8|21210.4|21204.8|1922
1585923600000|2020-04-03 14:20:00|21216.9|21211.3|21269.4|21263.8|21274.4|21268.8|21181.4|21175.8|2235
1585923900000|2020-04-03 14:25:00|21267.9|21262.3|21220.9|21215.3|21268.4|21262.8|21193.4|21187.8|1528
1585924200000|2020-04-03 14:30:00|21220.4|21214.8|21150.9|21145.3|21243.4|21237.8|21145.4|21139.8|2059
1585924500000|2020-04-03 14:35:00|21149.9|21144.3|21125.4|21119.8|21193.4|21187.8|21096.4|21090.8|2407
1585924800000|2020-04-03 14:40:00|21124.9|21119.3|21166.9|21161.3|21173.9|21168.3|21095.4|21089.8|1858
1585925100000|2020-04-03 14:45:00|21165.9|21160.3|21176.9|21171.3|21196.4|21190.8|21131.4|21125.8|1324
1585925400000|2020-04-03 14:50:00|21177.4|21171.8|21139.9|21134.3|21213.4|21207.8|21122.9|21117.3|1408
1585925700000|2020-04-03 14:55:00|21140.9|21135.3|21184.9|21179.3|21194.9|21189.3|21124.9|21119.3|1159
1585926000000|2020-04-03 15:00:00|21186.4|21180.8|21192.4|21186.8|21247.9|21242.3|21186.4|21180.8|1441
1585926300000|2020-04-03 15:05:00|21192.9|21187.3|21184.9|21179.3|21206.9|21201.3|21142.9|21137.3|1282
1585926600000|2020-04-03 15:10:00|21184.4|21178.8|21108.9|21103.3|21193.9|21188.3|21108.9|21103.3|1097
1585926900000|2020-04-03 15:15:00|21108.4|21102.8|21121.4|21115.8|21146.9|21141.3|21090.9|21085.3|1376
1585927200000|2020-04-03 15:20:00|21120.9|21115.3|21055.9|21050.3|21145.9|21140.3|21044.9|21039.3|1587
1585927500000|2020-04-03 15:25:00|21055.4|21049.8|21104.9|21099.3|21124.9|21119.3|21054.9|21049.3|1656
1585927800000|2020-04-03 15:30:00|21106.4|21100.8|21140.9|21135.3|21149.4|21143.8|21062.9|21057.3|1474
1585928100000|2020-04-03 15:35:00|21140.4|21134.8|21151.9|21146.3|21172.4|21166.8|21087.9|21082.3|1931
1585928400000|2020-04-03 15:40:00|21151.4|21145.8|21075.9|21070.3|21151.9|21146.3|21063.9|21058.3|1108
1585928700000|2020-04-03 15:45:00|21077.9|21072.3|21047.4|21041.8|21079.9|21074.3|21008.4|21002.8|1982
1585929000000|2020-04-03 15:50:00|21047.9|21042.3|21048.9|21043.3|21058.4|21052.8|21018.9|21013.3|1081
1585929300000|2020-04-03 15:55:00|21048.4|21042.8|21082.4|21076.8|21104.9|21099.3|21044.4|21038.8|1154
1585929600000|2020-04-03 16:00:00|21082.9|21077.3|21077.4|21071.8|21110.4|21104.8|21054.9|21049.3|1183
1585929900000|2020-04-03 16:05:00|21075.9|21070.3|21020.4|21014.8|21075.9|21070.3|20988.9|20983.3|1138
1585930200000|2020-04-03 16:10:00|21021.4|21015.8|20986.4|20980.8|21035.9|21030.3|20971.9|20966.3|1047
1585930500000|2020-04-03 16:15:00|20984.4|20978.8|20954.9|20949.3|21014.4|21008.8|20938.4|20932.8|1480
1585930800000|2020-04-03 16:20:00|20955.9|20950.3|20978.9|20973.3|21009.9|21004.3|20946.4|20940.8|1089
1585931100000|2020-04-03 16:25:00|20978.4|20972.8|21000.4|20994.8|21000.9|20995.3|20939.4|20933.8|1065
1585931400000|2020-04-03 16:30:00|20996.9|20991.3|21006.4|21000.8|21043.9|21038.3|20983.9|20978.3|1627
1585931700000|2020-04-03 16:35:00|21007.9|21002.3|21056.9|21051.3|21056.9|21051.3|20998.4|20992.8|1054
1585932000000|2020-04-03 16:40:00|21056.4|21050.8|21076.9|21071.3|21079.4|21073.8|21023.4|21017.8|1302
1585932300000|2020-04-03 16:45:00|21077.4|21071.8|20981|20975.4|21078.9|21073.3|20960.6|20955|1074
1585932600000|2020-04-03 16:50:00|20980|20974.4|20998|20992.4|21016|21010.4|20966|20960.4|1004
1585932900000|2020-04-03 16:55:00|20997|20991.4|21019|21013.4|21027.5|21021.9|20984|20978.4|728
1585933200000|2020-04-03 17:00:00|21018|21012.4|21037.5|21031.9|21039.5|21033.9|20992.5|20986.9|907
1585933500000|2020-04-03 17:05:00|21037|21031.4|21055.5|21049.9|21065|21059.4|21028.5|21022.9|917
1585933800000|2020-04-03 17:10:00|21056|21050.4|20987|20981.4|21063.5|21057.9|20985|20979.4|863
1585934100000|2020-04-03 17:15:00|20986.5|20980.9|21022|21016.4|21038.5|21032.9|20983.5|20977.9|736
1585934400000|2020-04-03 17:20:00|21021.5|21015.9|20986.5|20980.9|21042|21036.4|20985.5|20979.9|547
1585934700000|2020-04-03 17:25:00|20986|20980.4|20942.5|20936.9|20988|20982.4|20931|20925.4|915
1585935000000|2020-04-03 17:30:00|20942|20936.4|20910|20904.4|20942|20936.4|20885.5|20879.9|1261
1585935300000|2020-04-03 17:35:00|20909|20903.4|20907.5|20901.9|20940.5|20934.9|20896|20890.4|1027
1585935600000|2020-04-03 17:40:00|20908|20902.4|20914|20908.4|20918|20912.4|20880|20874.4|1039
1585935900000|2020-04-03 17:45:00|20913.5|20907.9|20938|20932.4|20962.5|20956.9|20913.5|20907.9|1084
1585936200000|2020-04-03 17:50:00|20937.5|20931.9|20934|20928.4|20953|20947.4|20908|20902.4|720
1585936500000|2020-04-03 17:55:00|20933.5|20927.9|20928.5|20922.9|20933.5|20927.9|20894|20888.4|837
1585936800000|2020-04-03 18:00:00|20929|20923.4|20936|20930.4|20977.5|20971.9|20908|20902.4|1158
1585937100000|2020-04-03 18:05:00|20937|20931.4|20904.5|20898.9|20937|20931.4|20888|20882.4|921
1585937400000|2020-04-03 18:10:00|20905|20899.4|20900.5|20894.9|20910|20904.4|20870|20864.4|870
1585937700000|2020-04-03 18:15:00|20899|20893.4|20880.5|20874.9|20917.5|20911.9|20870.5|20864.9|927
1585938000000|2020-04-03 18:20:00|20881.5|20875.9|20928.5|20922.9|20936.5|20930.9|20879|20873.4|987
1585938300000|2020-04-03 18:25:00|20928|20922.4|20993|20987.4|20999|20993.4|20914.5|20908.9|1172
1585938600000|2020-04-03 18:30:00|20992.5|20986.9|20965|20959.4|20993.5|20987.9|20935|20929.4|976
1585938900000|2020-04-03 18:35:00|20965.5|20959.9|20940.5|20934.9|20977.5|20971.9|20928|20922.4|769
1585939200000|2020-04-03 18:40:00|20940|20934.4|20885|20879.4|20964|20958.4|20880.5|20874.9|798
1585939500000|2020-04-03 18:45:00|20886|20880.4|20950.5|20944.9|20955|20949.4|20885|20879.4|848
1585939800000|2020-04-03 18:50:00|20949.5|20943.9|21005|20999.4|21047|21041.4|20943.5|20937.9|1640
1585940100000|2020-04-03 18:55:00|21005.5|20999.9|21055|21049.4|21061|21055.4|21004|20998.4|1016
1585940400000|2020-04-03 19:00:00|21053|21047.4|21022|21016.4|21105|21099.4|21002.5|20996.9|1861
1585940700000|2020-04-03 19:05:00|21022.5|21016.9|21001|20995.4|21046|21040.4|20999|20993.4|971
1585941000000|2020-04-03 19:10:00|21000.5|20994.9|21012|21006.4|21043.5|21037.9|20985|20979.4|653
1585941300000|2020-04-03 19:15:00|21011|21005.4|21071.5|21065.9|21115|21109.4|21005|20999.4|1466
1585941600000|2020-04-03 19:20:00|21069.5|21063.9|21001|20995.4|21079.5|21073.9|20990|20984.4|961
1585941900000|2020-04-03 19:25:00|21000.5|20994.9|21032.5|21026.9|21048.5|21042.9|20987|20981.4|995
1585942200000|2020-04-03 19:30:00|21032|21026.4|20989.5|20983.9|21078.5|21072.9|20982|20976.4|1476
1585942500000|2020-04-03 19:35:00|20988.5|20982.9|20957|20951.4|21041.5|21035.9|20946.5|20940.9|1717
1585942800000|2020-04-03 19:40:00|20956.5|20950.9|20896.5|20890.9|20975.5|20969.9|20888.5|20882.9|1624
1585943100000|2020-04-03 19:45:00|20893.5|20887.9|21032|21026.4|21064.5|21058.9|20893.5|20887.9|2867
1585943400000|2020-04-03 19:50:00|21034.5|21028.9|21130.5|21124.9|21167.5|21161.9|21034.5|21028.9|5186
1585943700000|2020-04-03 19:55:00|21129|21123.4|21066.5|21060.9|21145|21139.4|20997|20991.4|4928
1585944000000|2020-04-03 20:00:00|21067.6|21059.8|21081.1|21073.3|21100.6|21092.8|21027.6|21019.8|1615
1585944300000|2020-04-03 20:05:00|21080.6|21072.8|21090.1|21082.3|21118.6|21110.8|21076.6|21068.8|878
1585944600000|2020-04-03 20:10:00|21088.1|21080.3|21082|21058.4|21129.1|21121.3|21072.6|21057.7|717
1585944900000|2020-04-03 20:15:00|21080|21056.4|21081.3|21057.7|21092.7|21069.1|21080|21056.4|0
1585945200000|2020-04-03 20:20:00|21082.9|21059.3|21067.8|21044.2|21082.9|21059.3|21063.2|21039.6|0
1585945500000|2020-04-03 20:25:00|21067.9|21044.3|21070.6|21047|21073.4|21049.8|21060.8|21037.2|0
1585945800000|2020-04-03 20:30:00|21081.6|21073.8|21078.6|21070.8|21100.6|21092.8|21064.6|21056.8|333
1585946100000|2020-04-03 20:35:00|21077.6|21069.8|21063.6|21055.8|21078.6|21070.8|21046.6|21038.8|155
1585946400000|2020-04-03 20:40:00|21057.6|21049.8|21058.6|21050.8|21061.6|21053.8|21049.6|21041.8|56
1585946700000|2020-04-03 20:45:00|21051.6|21043.8|21067.6|21059.8|21070.6|21062.8|21051.6|21043.8|72
1585947000000|2020-04-03 20:50:00|21072.6|21064.8|21063.6|21055.8|21098.6|21090.8|21060.6|21052.8|65
1585947300000|2020-04-03 20:55:00|21065.6|21057.8|21084.7|21061.1|21084.9|21072.8|21060.6|21052.8|102
1586124000000|2020-04-05 22:00:00|21240.6|21232.8|21348.1|21340.3|21387.6|21379.8|21239.1|21231.3|1962
1586124300000|2020-04-05 22:05:00|21342.1|21334.3|21347.1|21339.3|21385.1|21377.3|21306.1|21298.3|832
1586124600000|2020-04-05 22:10:00|21346.1|21338.3|21322.6|21314.8|21359.6|21351.8|21317.1|21309.3|213
1586124900000|2020-04-05 22:15:00|21316.6|21308.8|21325.1|21317.3|21325.1|21317.3|21267.6|21259.8|300
1586125200000|2020-04-05 22:20:00|21325.6|21317.8|21378.1|21370.3|21378.6|21370.8|21314.6|21306.8|264
1586125500000|2020-04-05 22:25:00|21378.6|21370.8|21344.6|21336.8|21379.1|21371.3|21340.6|21332.8|218
1586125800000|2020-04-05 22:30:00|21347.6|21339.8|21342.6|21334.8|21349.6|21341.8|21317.6|21309.8|212
1586126100000|2020-04-05 22:35:00|21339.1|21331.3|21325.1|21317.3|21348.6|21340.8|21316.1|21308.3|109
1586126400000|2020-04-05 22:40:00|21326.6|21318.8|21328.1|21320.3|21357.6|21349.8|21321.1|21313.3|201
1586126700000|2020-04-05 22:45:00|21328.6|21320.8|21327.6|21319.8|21347.1|21339.3|21324.6|21316.8|98
1586127000000|2020-04-05 22:50:00|21324.6|21316.8|21306.6|21298.8|21324.6|21316.8|21295.6|21287.8|98
1586127300000|2020-04-05 22:55:00|21305.1|21297.3|21314.6|21306.8|21325.1|21317.3|21301.6|21293.8|115
1586127600000|2020-04-05 23:00:00|21315.6|21307.8|21352.1|21344.3|21357.6|21349.8|21312.1|21304.3|181
1586127900000|2020-04-05 23:05:00|21351.6|21343.8|21384.1|21376.3|21390.6|21382.8|21348.1|21340.3|539
1586128200000|2020-04-05 23:10:00|21383.1|21375.3|21378.1|21370.3|21387.1|21379.3|21367.1|21359.3|151
1586128500000|2020-04-05 23:15:00|21376.6|21368.8|21372.1|21364.3|21389.1|21381.3|21366.6|21358.8|144
1586128800000|2020-04-05 23:20:00|21372.6|21364.8|21352.6|21344.8|21383.6|21375.8|21352.6|21344.8|226
1586129100000|2020-04-05 23:25:00|21354.1|21346.3|21361.1|21353.3|21367.6|21359.8|21348.1|21340.3|116
1586129400000|2020-04-05 23:30:00|21358.1|21350.3|21309.6|21301.8|21361.6|21353.8|21300.6|21292.8|419
1586129700000|2020-04-05 23:35:00|21310.1|21302.3|21324.1|21316.3|21339.1|21331.3|21309.6|21301.8|175
1586130000000|2020-04-05 23:40:00|21323.6|21315.8|21317.6|21309.8|21327.6|21319.8|21300.6|21292.8|185
1586130300000|2020-04-05 23:45:00|21318.1|21310.3|21325.1|21317.3|21333.6|21325.8|21313.1|21305.3|185
1586130600000|2020-04-05 23:50:00|21323.6|21315.8|21330.6|21322.8|21355.6|21347.8|21313.6|21305.8|212
1586130900000|2020-04-05 23:55:00|21331.1|21323.3|21365.6|21357.8|21374.1|21366.3|21330.1|21322.3|148
1586131200000|2020-04-06 00:00:00|21367.6|21359.8|21367.6|21359.8|21412.1|21404.3|21357.6|21349.8|552
1586131500000|2020-04-06 00:05:00|21367.1|21359.3|21383.1|21375.3|21394.1|21386.3|21361.1|21353.3|187
1586131800000|2020-04-06 00:10:00|21382.6|21374.8|21421.6|21413.8|21427.1|21419.3|21379.6|21371.8|472
1586132100000|2020-04-06 00:15:00|21421.1|21413.3|21536.1|21528.3|21550.6|21542.8|21411.6|21403.8|1234
1586132400000|2020-04-06 00:20:00|21536.6|21528.8|21549.1|21541.3|21556.1|21548.3|21509.6|21501.8|640
1586132700000|2020-04-06 00:25:00|21549.6|21541.8|21556.6|21548.8|21558.1|21550.3|21507.6|21499.8|507
1586133000000|2020-04-06 00:30:00|21557.1|21549.3|21731.6|21723.8|21731.6|21723.8|21551.6|21543.8|2239
1586133300000|2020-04-06 00:35:00|21732.1|21724.3|21755.1|21747.3|21783.1|21775.3|21691.1|21683.3|1621
1586133600000|2020-04-06 00:40:00|21754.6|21746.8|21712.1|21704.3|21773.6|21765.8|21703.6|21695.8|570
1586133900000|2020-04-06 00:45:00|21713.6|21705.8|21695.1|21687.3|21725.6|21717.8|21672.6|21664.8|991
1586134200000|2020-04-06 00:50:00|21694.6|21686.8|21671.1|21663.3|21717.1|21709.3|21667.6|21659.8|708
1586134500000|2020-04-06 00:55:00|21669.1|21661.3|21667.1|21659.3|21682.1|21674.3|21648.1|21640.3|497
1586134800000|2020-04-06 01:00:00|21667.6|21659.8|21695.6|21687.8|21718.1|21710.3|21642.1|21634.3|445
1586135100000|2020-04-06 01:05:00|21695.1|21687.3|21687.1|21679.3|21709.1|21701.3|21667.1|21659.3|420
1586135400000|2020-04-06 01:10:00|21686.6|21678.8|21701.1|21693.3|21706.6|21698.8|21654.1|21646.3|432
1586135700000|2020-04-06 01:15:00|21700.1|21692.3|21675.1|21667.3|21720.1|21712.3|21669.6|21661.8|755
1586136000000|2020-04-06 01:20:00|21676.1|21668.3|21692.6|21684.8|21699.1|21691.3|21664.6|21656.8|249
1586136300000|2020-04-06 01:25:00|21690.6|21682.8|21647.6|21639.8|21705.1|21697.3|21641.6|21633.8|365
1586136600000|2020-04-06 01:30:00|21647.1|21639.3|21620.6|21612.8|21658.6|21650.8|21613.6|21605.8|566
1586136900000|2020-04-06 01:35:00|21620.1|21612.3|21635.6|21627.8|21647.6|21639.8|21613.6|21605.8|339
1586137200000|2020-04-06 01:40:00|21635.1|21627.3|21612.1|21604.3|21654.1|21646.3|21582.6|21574.8|461
1586137500000|2020-04-06 01:45:00|21609.6|21601.8|21576.6|21568.8|21629.1|21621.3|21568.1|21560.3|409
1586137800000|2020-04-06 01:50:00|21577.1|21569.3|21599.1|21591.3|21636.1|21628.3|21558.1|21550.3|809
1586138100000|2020-04-06 01:55:00|21598.6|21590.8|21678.6|21670.8|21679.1|21671.3|21586.6|21578.8|890
1586138400000|2020-04-06 02:00:00|21677.6|21669.8|21673.1|21665.3|21695.1|21687.3|21653.6|21645.8|703
1586138700000|2020-04-06 02:05:00|21672.6|21664.8|21704.1|21696.3|21717.6|21709.8|21672.6|21664.8|447
1586139000000|2020-04-06 02:10:00|21704.6|21696.8|21739.6|21731.8|21741.1|21733.3|21690.1|21682.3|431
1586139300000|2020-04-06 02:15:00|21738.6|21730.8|21725.1|21717.3|21767.1|21759.3|21711.1|21703.3|490
1586139600000|2020-04-06 02:20:00|21724.6|21716.8|21692.6|21684.8|21737.1|21729.3|21691.1|21683.3|293
1586139900000|2020-04-06 02:25:00|21692.1|21684.3|21699.1|21691.3|21727.6|21719.8|21677.6|21669.8|327
1586140200000|2020-04-06 02:30:00|21698.6|21690.8|21672.1|21664.3|21699.1|21691.3|21652.1|21644.3|504
1586140500000|2020-04-06 02:35:00|21671.6|21663.8|21701.6|21693.8|21705.6|21697.8|21658.1|21650.3|353
1586140800000|2020-04-06 02:40:00|21702.1|21694.3|21706.1|21698.3|21722.1|21714.3|21695.1|21687.3|232
1586141100000|2020-04-06 02:45:00|21709.1|21701.3|21692.1|21684.3|21738.1|21730.3|21684.1|21676.3|320
1586141400000|2020-04-06 02:50:00|21692.6|21684.8|21715.1|21707.3|21732.6|21724.8|21692.6|21684.8|160
1586141700000|2020-04-06 02:55:00|21716.1|21708.3|21731.6|21723.8|21738.1|21730.3|21712.6|21704.8|137
1586142000000|2020-04-06 03:00:00|21732.1|21724.3|21727.6|21719.8|21737.6|21729.8|21722.6|21714.8|239
1586142300000|2020-04-06 03:05:00|21728.1|21720.3|21704.6|21696.8|21734.1|21726.3|21698.6|21690.8|370
1586142600000|2020-04-06 03:10:00|21705.1|21697.3|21726.1|21718.3|21736.6|21728.8|21693.1|21685.3|328
1586142900000|2020-04-06 03:15:00|21721.1|21713.3|21734.1|21726.3|21737.1|21729.3|21711.1|21703.3|328
1586143200000|2020-04-06 03:20:00|21735.1|21727.3|21711.6|21703.8|21740.6|21732.8|21707.6|21699.8|248
1586143500000|2020-04-06 03:25:00|21712.1|21704.3|21748.1|21740.3|21749.1|21741.3|21708.1|21700.3|305
1586143800000|2020-04-06 03:30:00|21747.6|21739.8|21776.1|21768.3|21815.1|21807.3|21744.1|21736.3|763
1586144100000|2020-04-06 03:35:00|21775.6|21767.8|21775.6|21767.8|21800.1|21792.3|21747.6|21739.8|333
1586144400000|2020-04-06 03:40:00|21775.1|21767.3|21753.1|21745.3|21784.1|21776.3|21739.6|21731.8|202
1586144700000|2020-04-06 03:45:00|21753.6|21745.8|21743.1|21735.3|21767.1|21759.3|21733.6|21725.8|138
1586145000000|2020-04-06 03:50:00|21744.1|21736.3|21756.6|21748.8|21764.1|21756.3|21732.1|21724.3|150
1586145300000|2020-04-06 03:55:00|21757.1|21749.3|21773.6|21765.8|21782.6|21774.8|21753.6|21745.8|148
1586145600000|2020-04-06 04:00:00|21774.1|21766.3|21775.6|21767.8|21793.6|21785.8|21767.1|21759.3|176
1586145900000|2020-04-06 04:05:00|21775.1|21767.3|21788.1|21780.3|21790.6|21782.8|21756.1|21748.3|201
1586146200000|2020-04-06 04:10:00|21787.1|21779.3|21818.6|21810.8|21842.6|21834.8|21777.6|21769.8|435
1586146500000|2020-04-06 04:15:00|21819.1|21811.3|21802.6|21794.8|21831.6|21823.8|21791.6|21783.8|140
1586146800000|2020-04-06 04:20:00|21804.1|21796.3|21814.1|21806.3|21826.1|21818.3|21799.1|21791.3|99
1586147100000|2020-04-06 04:25:00|21815.1|21807.3|21788.1|21780.3|21831.1|21823.3|21786.6|21778.8|154
1586147400000|2020-04-06 04:30:00|21787.1|21779.3|21793.1|21785.3|21802.6|21794.8|21782.1|21774.3|180
1586147700000|2020-04-06 04:35:00|21793.6|21785.8|21811.1|21803.3|21816.6|21808.8|21793.6|21785.8|107
1586148000000|2020-04-06 04:40:00|21810.1|21802.3|21763.1|21755.3|21820.1|21812.3|21749.6|21741.8|295
1586148300000|2020-04-06 04:45:00|21763.6|21755.8|21761.6|21753.8|21781.1|21773.3|21751.6|21743.8|197
1586148600000|2020-04-06 04:50:00|21762.1|21754.3|21812.6|21804.8|21820.1|21812.3|21756.6|21748.8|155
1586148900000|2020-04-06 04:55:00|21811.6|21803.8|21797.1|21789.3|21816.6|21808.8|21792.6|21784.8|178
1586149200000|2020-04-06 05:00:00|21797.6|21789.8|21822.1|21814.3|21836.1|21828.3|21797.6|21789.8|410
1586149500000|2020-04-06 05:05:00|21824.6|21816.8|21782.1|21774.3|21830.6|21822.8|21770.1|21762.3|199
1586149800000|2020-04-06 05:10:00|21782.6|21774.8|21777.1|21769.3|21800.1|21792.3|21772.1|21764.3|135
1586150100000|2020-04-06 05:15:00|21777.6|21769.8|21771.6|21763.8|21801.6|21793.8|21764.1|21756.3|134
1586150400000|2020-04-06 05:20:00|21771.1|21763.3|21787.1|21779.3|21798.1|21790.3|21768.1|21760.3|116
1586150700000|2020-04-06 05:25:00|21787.6|21779.8|21800.1|21792.3|21813.1|21805.3|21765.1|21757.3|203
1586151000000|2020-04-06 05:30:00|21800.6|21792.8|21846.6|21838.8|21854.6|21846.8|21800.6|21792.8|500
1586151300000|2020-04-06 05:35:00|21846.1|21838.3|21889.1|21881.3|21898.6|21890.8|21836.6|21828.8|679
1586151600000|2020-04-06 05:40:00|21886.1|21878.3|21944.1|21936.3|21961.6|21953.8|21880.1|21872.3|1002
1586151900000|2020-04-06 05:45:00|21943.6|21935.8|21923.1|21915.3|21964.6|21956.8|21907.6|21899.8|680
1586152200000|2020-04-06 05:50:00|21923.6|21915.8|21948.6|21940.8|21959.6|21951.8|21915.6|21907.8|319
1586152500000|2020-04-06 05:55:00|21948.1|21940.3|21914.1|21906.3|21948.1|21940.3|21897.6|21889.8|500
1586152800000|2020-04-06 06:00:00|21913.4|21907|21938.9|21932.5|21956.9|21950.5|21899.4|21893|520
1586153100000|2020-04-06 06:05:00|21938.4|21932|21958.4|21952|21967.9|21961.5|21936.4|21930|472
1586153400000|2020-04-06 06:10:00|21958.9|21952.5|21890.4|21884|21962.4|21956|21885.4|21879|710
1586153700000|2020-04-06 06:15:00|21890.9|21884.5|21898.9|21892.5|21918.9|21912.5|21881.9|21875.5|898
1586154000000|2020-04-06 06:20:00|21899.4|21893|21920.9|21914.5|21943.4|21937|21892.4|21886|312
1586154300000|2020-04-06 06:25:00|21921.4|21915|21911.4|21905|21921.4|21915|21879.4|21873|259
1586154600000|2020-04-06 06:30:00|21911.9|21905.5|21910.4|21904|21930.4|21924|21900.9|21894.5|229
1586154900000|2020-04-06 06:35:00|21909.9|21903.5|21907.4|21901|21932.9|21926.5|21886.4|21880|333
1586155200000|2020-04-06 06:40:00|21906.9|21900.5|21907.9|21901.5|21914.9|21908.5|21876.4|21870|433
1586155500000|2020-04-06 06:45:00|21908.4|21902|21889.4|21883|21928.4|21922|21883.4|21877|404
1586155800000|2020-04-06 06:50:00|21888.9|21882.5|21861.4|21855|21893.4|21887|21854.4|21848|513
1586156100000|2020-04-06 06:55:00|21861.9|21855.5|21864.4|21858|21878.4|21872|21847.9|21841.5|308
1586156400000|2020-04-06 07:00:00|21864.9|21858.5|21879.9|21873.5|21899.4|21893|21835.9|21829.5|732
1586156700000|2020-04-06 07:05:00|21879.4|21873|21898.4|21892|21902.9|21896.5|21855.4|21849|558
1586157000000|2020-04-06 07:10:00|21897.9|21891.5|21917.2|21911.3|21921.2|21915.3|21886.9|21880.5|456
1586157300000|2020-04-06 07:15:00|21917.7|21911.8|21935.2|21929.3|21942.2|21936.3|21906.2|21900.3|629
1586157600000|2020-04-06 07:20:00|21937.2|21931.3|21925.2|21919.3|21960.7|21954.8|21925.2|21919.3|760
1586157900000|2020-04-06 07:25:00|21924.7|21918.8|21952.7|21946.8|21959.7|21953.8|21911.7|21905.8|1045
1586158200000|2020-04-06 07:30:00|21953.2|21947.3|21931.2|21925.3|21964.7|21958.8|21924.7|21918.8|864
1586158500000|2020-04-06 07:35:00|21931.7|21925.8|21926.7|21920.8|21938.2|21932.3|21905.7|21899.8|535
1586158800000|2020-04-06 07:40:00|21928.2|21922.3|21885.7|21879.8|21938.7|21932.8|21884.2|21878.3|373
1586159100000|2020-04-06 07:45:00|21886.2|21880.3|21933.2|21927.3|21941.2|21935.3|21885.2|21879.3|600
1586159400000|2020-04-06 07:50:00|21932.7|21926.8|21941.7|21935.8|21950.7|21944.8|21917.2|21911.3|488
1586159700000|2020-04-06 07:55:00|21942.2|21936.3|21938.7|21932.8|21960.2|21954.3|21927.2|21921.3|515
1586160000000|2020-04-06 08:00:00|21939.2|21933.3|21869.2|21863.3|21943.7|21937.8|21868.7|21862.8|522
1586160300000|2020-04-06 08:05:00|21868.7|21862.8|21848.2|21842.3|21875.2|21869.3|21843.2|21837.3|586
1586160600000|2020-04-06 08:10:00|21847.7|21841.8|21818.2|21812.3|21862.2|21856.3|21803.2|21797.3|647
1586160900000|2020-04-06 08:15:00|21818.7|21812.8|21818.2|21812.3|21828.2|21822.3|21803.2|21797.3|375
1586161200000|2020-04-06 08:20:00|21818.7|21812.8|21818.7|21812.8|21833.2|21827.3|21795.7|21789.8|399
1586161500000|2020-04-06 08:25:00|21820.2|21814.3|21855.7|21849.8|21857.2|21851.3|21815.7|21809.8|307
1586161800000|2020-04-06 08:30:00|21855.2|21849.3|21846.2|21840.3|21863.2|21857.3|21825.2|21819.3|264
1586162100000|2020-04-06 08:35:00|21846.7|21840.8|21804.7|21798.8|21850.7|21844.8|21793.7|21787.8|387
1586162400000|2020-04-06 08:40:00|21804.2|21798.3|21826.2|21820.3|21827.7|21821.8|21793.7|21787.8|305
1586162700000|2020-04-06 08:45:00|21824.7|21818.8|21828.2|21822.3|21847.2|21841.3|21809.7|21803.8|507
1586163000000|2020-04-06 08:50:00|21827.2|21821.3|21857.2|21851.3|21876.2|21870.3|21820.7|21814.8|479
1586163300000|2020-04-06 08:55:00|21857.7|21851.8|21884.2|21878.3|21888.7|21882.8|21850.7|21844.8|438
1586163600000|2020-04-06 09:00:00|21884.7|21878.8|21853.7|21847.8|21890.2|21884.3|21853.7|21847.8|248
1586163900000|2020-04-06 09:05:00|21857.2|21851.3|21850.7|21844.8|21873.7|21867.8|21841.2|21835.3|322
1586164200000|2020-04-06 09:10:00|21848.2|21842.3|21855.2|21849.3|21858.2|21852.3|21830.7|21824.8|297
1586164500000|2020-04-06 09:15:00|21855.7|21849.8|21840.2|21834.3|21862.7|21856.8|21828.7|21822.8|187
1586164800000|2020-04-06 09:20:00|21839.7|21833.8|21863.2|21857.3|21878.2|21872.3|21838.7|21832.8|261
1586165100000|2020-04-06 09:25:00|21862.7|21856.8|21898.7|21892.8|21913.2|21907.3|21862.7|21856.8|411
1586165400000|2020-04-06 09:30:00|21899.2|21893.3|21898.2|21892.3|21910.2|21904.3|21885.7|21879.8|290
1586165700000|2020-04-06 09:35:00|21897.7|21891.8|21891.7|21885.8|21910.2|21904.3|21880.7|21874.8|295
1586166000000|2020-04-06 09:40:00|21892.2|21886.3|21938.2|21932.3|21939.7|21933.8|21890.2|21884.3|341
1586166300000|2020-04-06 09:45:00|21938.7|21932.8|21933.2|21927.3|21948.7|21942.8|21912.7|21906.8|557
1586166600000|2020-04-06 09:50:00|21932.2|21926.3|21933.7|21927.8|21949.7|21943.8|21927.7|21921.8|369
1586166900000|2020-04-06 09:55:00|21933.2|21927.3|21914.7|21908.8|21934.2|21928.3|21908.2|21902.3|246
1586167200000|2020-04-06 10:00:00|21915.2|21909.3|21923.2|21917.3|21926.2|21920.3|21897.2|21891.3|293
1586167500000|2020-04-06 10:05:00|21923.7|21917.8|21881.7|21875.8|21923.7|21917.8|21876.7|21870.8|213
1586167800000|2020-04-06 10:10:00|21882.2|21876.3|21870.2|21864.3|21882.7|21876.8|21843.2|21837.3|372
1586168100000|2020-04-06 10:15:00|21871.2|21865.3|21879.7|21873.8|21891.2|21885.3|21865.2|21859.3|166
1586168400000|2020-04-06 10:20:00|21878.2|21872.3|21862.2|21856.3|21887.7|21881.8|21846.2|21840.3|219
1586168700000|2020-04-06 10:25:00|21864.2|21858.3|21849.2|21843.3|21874.2|21868.3|21845.2|21839.3|295
1586169000000|2020-04-06 10:30:00|21848.7|21842.8|21851.2|21845.3|21862.2|21856.3|21841.2|21835.3|179
1586169300000|2020-04-06 10:35:00|21851.7|21845.8|21842.7|21836.8|21863.7|21857.8|21838.7|21832.8|182
1586169600000|2020-04-06 10:40:00|21842.2|21836.3|21888.7|21882.8|21892.2|21886.3|21841.7|21835.8|213
1586169900000|2020-04-06 10:45:00|21889.2|21883.3|21888.7|21882.8|21900.7|21894.8|21876.2|21870.3|341
1586170200000|2020-04-06 10:50:00|21889.2|21883.3|21877.2|21871.3|21892.2|21886.3|21872.2|21866.3|344
1586170500000|2020-04-06 10:55:00|21877.7|21871.8|21889.7|21883.8|21904.7|21898.8|21876.7|21870.8|257
1586170800000|2020-04-06 11:00:00|21882.7|21876.8|21834.7|21828.8|21882.7|21876.8|21834.7|21828.8|599
1586171100000|2020-04-06 11:05:00|21834.2|21828.3|21848.2|21842.3|21850.7|21844.8|21831.7|21825.8|262
1586171400000|2020-04-06 11:10:00|21848.7|21842.8|21848.2|21842.3|21862.7|21856.8|21839.2|21833.3|246
1586171700000|2020-04-06 11:15:00|21848.7|21842.8|21827.2|21821.3|21858.7|21852.8|21823.7|21817.8|227
1586172000000|2020-04-06 11:20:00|21827.7|21821.8|21848.2|21842.3|21851.2|21845.3|21824.2|21818.3|242
1586172300000|2020-04-06 11:25:00|21848.7|21842.8|21868.7|21862.8|21875.2|21869.3|21842.7|21836.8|446
1586172600000|2020-04-06 11:30:00|21869.2|21863.3|21855.2|21849.3|21874.2|21868.3|21844.2|21838.3|284
1586172900000|2020-04-06 11:35:00|21854.7|21848.8|21847.7|21841.8|21872.2|21866.3|21841.2|21835.3|248
1586173200000|2020-04-06 11:40:00|21847.2|21841.3|21868.2|21862.3|21883.2|21877.3|21847.2|21841.3|338
1586173500000|2020-04-06 11:45:00|21868.7|21862.8|21871.7|21865.8|21885.2|21879.3|21858.2|21852.3|311
1586173800000|2020-04-06 11:50:00|21871.2|21865.3|21846.7|21840.8|21873.2|21867.3|21846.7|21840.8|204
1586174100000|2020-04-06 11:55:00|21845.2|21839.3|21855.2|21849.3|21865.2|21859.3|21835.7|21829.8|361
1586174400000|2020-04-06 12:00:00|21850.7|21844.8|21812.7|21806.8|21851.2|21845.3|21811.2|21805.3|392
1586174700000|2020-04-06 12:05:00|21812.2|21806.3|21809.2|21803.3|21822.2|21816.3|21800.7|21794.8|245
1586175000000|2020-04-06 12:10:00|21808.7|21802.8|21820.2|21814.3|21820.2|21814.3|21787.2|21781.3|353
1586175300000|2020-04-06 12:15:00|21820.7|21814.8|21784.2|21778.3|21825.7|21819.8|21764.7|21758.8|550
1586175600000|2020-04-06 12:20:00|21784.7|21778.8|21808.7|21802.8|21810.2|21804.3|21770.7|21764.8|359
1586175900000|2020-04-06 12:25:00|21808.2|21802.3|21797.2|21791.3|21826.7|21820.8|21788.2|21782.3|494
1586176200000|2020-04-06 12:30:00|21797.7|21791.8|21800.7|21794.8|21809.7|21803.8|21787.7|21781.8|374
1586176500000|2020-04-06 12:35:00|21804.2|21798.3|21815.7|21809.8|21820.2|21814.3|21803.7|21797.8|419
1586176800000|2020-04-06 12:40:00|21815.2|21809.3|21844.2|21838.3|21853.2|21847.3|21810.7|21804.8|488
1586177100000|2020-04-06 12:45:00|21844.7|21838.8|21875.2|21869.3|21892.2|21886.3|21828.2|21822.3|597
1586177400000|2020-04-06 12:50:00|21874.7|21868.8|21880.2|21874.3|21898.2|21892.3|21871.7|21865.8|255
1586177700000|2020-04-06 12:55:00|21880.7|21874.8|21879.2|21873.3|21898.2|21892.3|21864.7|21858.8|336
1586178000000|2020-04-06 13:00:00|21881.2|21875.3|21857.7|21851.8|21888.7|21882.8|21844.7|21838.8|483
1586178300000|2020-04-06 13:05:00|21858.2|21852.3|21857.2|21851.3|21876.2|21870.3|21854.7|21848.8|311
1586178600000|2020-04-06 13:10:00|21856.7|21850.8|21870.7|21864.8|21876.7|21870.8|21848.7|21842.8|451
1586178900000|2020-04-06 13:15:00|21871.2|21865.3|21903.2|21897.3|21909.2|21903.3|21868.7|21862.8|414
1586179200000|2020-04-06 13:20:00|21903.7|21897.8|21886.7|21880.8|21919.2|21913.3|21884.7|21878.8|402
1586179500000|2020-04-06 13:25:00|21887.2|21881.3|21905.2|21899.3|21907.7|21901.8|21872.2|21866.3|771
1586179800000|2020-04-06 13:30:00|21904.8|21899.7|21852.3|21847.2|21979.8|21974.7|21850.3|21845.2|5994
1586180100000|2020-04-06 13:35:00|21851.3|21846.2|21854.3|21849.2|21873.3|21868.2|21813.3|21808.2|3014
1586180400000|2020-04-06 13:40:00|21856.3|21851.2|21911.3|21906.2|21912.8|21907.7|21842.8|21837.7|2291
1586180700000|2020-04-06 13:45:00|21910.8|21905.7|21972.3|21967.2|21988.3|21983.2|21910.3|21905.2|3424
1586181000000|2020-04-06 13:50:00|21973.3|21968.2|22069.3|22064.2|22086.3|22081.2|21973.3|21968.2|5443
1586181300000|2020-04-06 13:55:00|22069.8|22064.7|22075.3|22070.2|22093.3|22088.2|22031.3|22026.2|2434
1586181600000|2020-04-06 14:00:00|22071.3|22066.2|22102.2|22097.2|22144.7|22139.7|22065.3|22060.2|3163
1586181900000|2020-04-06 14:05:00|22103.2|22098.2|22118.7|22113.7|22125.7|22120.7|22072.2|22067.2|1869
1586182200000|2020-04-06 14:10:00|22117.2|22112.2|22076.2|22071.2|22128.7|22123.7|22072.7|22067.7|1472
1586182500000|2020-04-06 14:15:00|22076.7|22071.7|22145.2|22140.2|22150.2|22145.2|22076.7|22071.7|2061
1586182800000|2020-04-06 14:20:00|22144.7|22139.7|22143.2|22138.2|22180.2|22175.2|22139.2|22134.2|2027
1586183100000|2020-04-06 14:25:00|22142.7|22137.7|22069.7|22064.7|22153.7|22148.7|22065.2|22060.2|1828
1586183400000|2020-04-06 14:30:00|22070.2|22065.2|22042.7|22037.7|22083.7|22078.7|22017.2|22012.2|3887
1586183700000|2020-04-06 14:35:00|22042.2|22037.2|22085.7|22080.7|22094.7|22089.7|22017.7|22012.7|1898
1586184000000|2020-04-06 14:40:00|22087.7|22082.7|22007.2|22002.2|22097.2|22092.2|22005.7|22000.7|1379
1586184300000|2020-04-06 14:45:00|22007.7|22002.7|21967.7|21962.7|22027.2|22022.2|21962.2|21957.2|2066
1586184600000|2020-04-06 14:50:00|21967.2|21962.2|22008.9|22003.9|22022.4|22017.4|21967.2|21962.2|1581
1586184900000|2020-04-06 14:55:00|22010.9|22005.9|22026.5|22021.5|22043|22038|22007.5|22002.5|1118
1586185200000|2020-04-06 15:00:00|22026|22021|22047.5|22042.5|22055|22050|21988|21983|1570
1586185500000|2020-04-06 15:05:00|22046.5|22041.5|22046.5|22041.5|22064|22059|22041.5|22036.5|1115
1586185800000|2020-04-06 15:10:00|22047|22042|22055.5|22050.5|22067.5|22062.5|22019|22014|1023
1586186100000|2020-04-06 15:15:00|22055|22050|22045.5|22040.5|22073.5|22068.5|22045.5|22040.5|1287
1586186400000|2020-04-06 15:20:00|22046|22041|22034.5|22029.5|22063.5|22058.5|22023.5|22018.5|1080
1586186700000|2020-04-06 15:25:00|22034|22029|22098.5|22093.5|22103.5|22098.5|22033|22028|1242
1586187000000|2020-04-06 15:30:00|22099.5|22094.5|22083.5|22078.5|22106.5|22101.5|22075|22070|1544
1586187300000|2020-04-06 15:35:00|22083|22078|22084.5|22079.5|22098.5|22093.5|22058|22053|1347
1586187600000|2020-04-06 15:40:00|22085|22080|22116.5|22111.5|22131|22126|22074.5|22069.5|1036
1586187900000|2020-04-06 15:45:00|22117|22112|22147.5|22142.5|22171.5|22166.5|22093.5|22088.5|2178
1586188200000|2020-04-06 15:50:00|22147|22142|22162.5|22157.5|22166.5|22161.5|22130.5|22125.5|1195
1586188500000|2020-04-06 15:55:00|22164.5|22159.5|22143|22138|22165.5|22160.5|22129.5|22124.5|1172
1586188800000|2020-04-06 16:00:00|22143.5|22138.5|22157.5|22152.5|22161.5|22156.5|22120|22115|1221
1586189100000|2020-04-06 16:05:00|22156.5|22151.5|22158|22153|22165|22160|22129.5|22124.5|1218
1586189400000|2020-04-06 16:10:00|22158.5|22153.5|22196.5|22191.5|22198.5|22193.5|22130.5|22125.5|1794
1586189700000|2020-04-06 16:15:00|22197|22192|22213.5|22208.5|22217.5|22212.5|22183|22178|1388
1586190000000|2020-04-06 16:20:00|22213|22208|22269.5|22264.5|22277.5|22272.5|22213|22208|1765
1586190300000|2020-04-06 16:25:00|22269|22264|22247|22242|22272.5|22267.5|22238.5|22233.5|1566
1586190600000|2020-04-06 16:30:00|22246.5|22241.5|22249.5|22244.5|22260.5|22255.5|22212|22207|2119
1586190900000|2020-04-06 16:35:00|22249|22244|22248.5|22243.5|22273.5|22268.5|22228.5|22223.5|1117
1586191200000|2020-04-06 16:40:00|22247.9|22242.9|22228.4|22223.4|22263.4|22258.4|22212.4|22207.4|949
1586191500000|2020-04-06 16:45:00|22227.9|22222.9|22221.4|22216.4|22243.4|22238.4|22209.9|22204.9|935
1586191800000|2020-04-06 16:50:00|22221.9|22216.9|22224.9|22219.9|22229.9|22224.9|22198.9|22193.9|888
1586192100000|2020-04-06 16:55:00|22224.4|22219.4|22264.9|22259.9|22264.9|22259.9|22217.4|22212.4|960
1586192400000|2020-04-06 17:00:00|22264.4|22259.4|22234.4|22229.4|22275.4|22270.4|22227.4|22222.4|1076
1586192700000|2020-04-06 17:05:00|22234.9|22229.9|22247.4|22242.4|22254.9|22249.9|22225.9|22220.9|642
1586193000000|2020-04-06 17:10:00|22246.9|22241.9|22244.9|22239.9|22274.9|22269.9|22239.9|22234.9|1266
1586193300000|2020-04-06 17:15:00|22245.4|22240.4|22241.4|22236.4|22257.4|22252.4|22219.9|22214.9|832
1586193600000|2020-04-06 17:20:00|22241.9|22236.9|22253.9|22248.9|22259.9|22254.9|22230.9|22225.9|547
1586193900000|2020-04-06 17:25:00|22254.4|22249.4|22255.9|22250.9|22268.4|22263.4|22244.4|22239.4|735
1586194200000|2020-04-06 17:30:00|22256.4|22251.4|22235.9|22230.9|22267.9|22262.9|22221.9|22216.9|649
1586194500000|2020-04-06 17:35:00|22235.4|22230.4|22257.9|22252.9|22269.9|22264.9|22228.4|22223.4|799
1586194800000|2020-04-06 17:40:00|22257.4|22252.4|22293.9|22288.9|22295.9|22290.9|22248.9|22243.9|1478
1586195100000|2020-04-06 17:45:00|22294.4|22289.4|22317.9|22312.9|22333.9|22328.9|22276.4|22271.4|1722
1586195400000|2020-04-06 17:50:00|22318.4|22313.4|22307.9|22302.9|22337.4|22332.4|22307.9|22302.9|1331
1586195700000|2020-04-06 17:55:00|22308.9|22303.9|22318.9|22313.9|22320.4|22315.4|22299.4|22294.4|877
1586196000000|2020-04-06 18:00:00|22318.4|22313.4|22278.9|22273.9|22318.4|22313.4|22265.9|22260.9|1014
1586196300000|2020-04-06 18:05:00|22278.4|22273.4|22234.9|22229.9|22280.9|22275.9|22230.9|22225.9|648
1586196600000|2020-04-06 18:10:00|22234.4|22229.4|22216.9|22211.9|22252.9|22247.9|22209.9|22204.9|926
1586196900000|2020-04-06 18:15:00|22217.9|22212.9|22226.9|22221.9|22239.9|22234.9|22204.4|22199.4|1313
1586197200000|2020-04-06 18:20:00|22230.4|22225.4|22246.4|22241.4|22249.4|22244.4|22201.9|22196.9|765
1586197500000|2020-04-06 18:25:00|22248.4|22243.4|22228.4|22223.4|22256.9|22251.9|22220.9|22215.9|887
1586197800000|2020-04-06 18:30:00|22231.9|22226.9|22242.9|22237.9|22271.4|22266.4|22222.4|22217.4|906
1586198100000|2020-04-06 18:35:00|22242.4|22237.4|22263.4|22258.4|22277.9|22272.9|22239.9|22234.9|609
1586198400000|2020-04-06 18:40:00|22263.9|22258.9|22276.9|22271.9|22280.9|22275.9|22244.9|22239.9|700
1586198700000|2020-04-06 18:45:00|22276.4|22271.4|22298.9|22293.9|22307.9|22302.9|22265.4|22260.4|913
1586199000000|2020-04-06 18:50:00|22298.4|22293.4|22285.9|22280.9|22306.9|22301.9|22285.4|22280.4|886
1586199300000|2020-04-06 18:55:00|22286.4|22281.4|22314.9|22309.9|22330.9|22325.9|22281.4|22276.4|1033
1586199600000|2020-04-06 19:00:00|22311.9|22306.9|22306.9|22301.9|22317.9|22312.9|22261.9|22256.9|1069
1586199900000|2020-04-06 19:05:00|22307.9|22302.9|22366.4|22361.4|22374.4|22369.4|22304.4|22299.4|1526
1586200200000|2020-04-06 19:10:00|22366.9|22361.9|22325.9|22320.9|22376.9|22371.9|22307.9|22302.9|2302
1586200500000|2020-04-06 19:15:00|22326.4|22321.4|22260.4|22255.4|22346.9|22341.9|22253.9|22248.9|1438
1586200800000|2020-04-06 19:20:00|22260.2|22255.2|22334.7|22329.7|22338.7|22333.7|22251.7|22246.7|1093
1586201100000|2020-04-06 19:25:00|22335.7|22330.7|22368.2|22363.2|22373.2|22368.2|22321.2|22316.2|1337
1586201400000|2020-04-06 19:30:00|22369.2|22364.2|22371.7|22366.7|22403.7|22398.7|22329.7|22324.7|1888
1586201700000|2020-04-06 19:35:00|22372.2|22367.2|22394.7|22389.7|22413.2|22408.2|22355.7|22350.7|2031
1586202000000|2020-04-06 19:40:00|22395.2|22390.2|22434.7|22429.7|22439.7|22434.7|22388.2|22383.2|1887
1586202300000|2020-04-06 19:45:00|22434.2|22429.2|22445.2|22440.2|22448.2|22443.2|22380.7|22375.7|2129
1586202600000|2020-04-06 19:50:00|22446.7|22441.7|22715.7|22710.7|22715.7|22710.7|22446.7|22441.7|9840
1586202900000|2020-04-06 19:55:00|22715.2|22710.2|22630.2|22625.2|22786.2|22781.2|22627.7|22622.7|8371
1586203200000|2020-04-06 20:00:00|22627.2|22622.2|22627.3|22620.1|22646.3|22639.1|22550.8|22543.6|3359
1586203500000|2020-04-06 20:05:00|22627.8|22620.6|22597.8|22590.6|22654.3|22647.1|22595.8|22588.6|1318
1586203800000|2020-04-06 20:10:00|22598.3|22591.1|22621.9|22598.9|22636.3|22629.1|22581.3|22574.1|919
1586204100000|2020-04-06 20:15:00|22627.3|22604.3|22621.9|22598.9|22630.3|22607.3|22618.8|22595.8|0
1586204400000|2020-04-06 20:20:00|22622.2|22599.2|22613.2|22590.2|22624.9|22601.9|22612.8|22589.8|0
1586204700000|2020-04-06 20:25:00|22613|22590|22619.1|22596.1|22625.8|22602.8|22612.4|22589.4|0
1586205000000|2020-04-06 20:30:00|22620.7|22597.7|22642.8|22635.6|22648.8|22641.6|22615.8|22597.7|289
1586205300000|2020-04-06 20:35:00|22644.8|22637.6|22628.8|22621.6|22655.8|22648.6|22626.8|22619.6|284
1586205600000|2020-04-06 20:40:00|22631.8|22624.6|22617.8|22610.6|22638.8|22631.6|22614.8|22607.6|191
1586205900000|2020-04-06 20:45:00|22618.8|22611.6|22611.8|22604.6|22626.8|22619.6|22611.8|22604.6|105
1586206200000|2020-04-06 20:50:00|22612.8|22605.6|22623.8|22616.6|22626.8|22619.6|22609.8|22602.6|79
1586206500000|2020-04-06 20:55:00|22620.8|22613.6|22630.1|22607.1|22631.2|22623.6|22613.8|22606.6|174
1586206800000|2020-04-06 21:00:00|22629.7|22606.7|22636.7|22613.7|22638.8|22615.8|22626.7|22603.7|0
1586207100000|2020-04-06 21:05:00|22638.3|22615.3|22640.4|22617.4|22640.8|22617.8|22628.2|22605.2|0
1586207400000|2020-04-06 21:10:00|22638|22615|22632.3|22609.3|22640.6|22617.6|22629.2|22606.2|0
1586207700000|2020-04-06 21:15:00|22632.9|22609.9|22632.6|22609.6|22636.1|22613.1|22629.7|22606.7|0
1586208000000|2020-04-06 21:20:00|22632.9|22609.9|22636.3|22613.3|22637.2|22614.2|22626.6|22603.6|0
1586208300000|2020-04-06 21:25:00|22637.2|22614.2|22637.5|22614.5|22637.9|22614.9|22636.3|22613.3|0
1586208600000|2020-04-06 21:30:00|22637.6|22614.6|22636.8|22613.8|22638.9|22615.9|22632.3|22609.3|0
1586208900000|2020-04-06 21:35:00|22636.9|22613.9|22640|22617|22642.2|22619.2|22636.7|22613.7|0
1586209200000|2020-04-06 21:40:00|22640.9|22617.9|22644.5|22621.5|22648.6|22625.6|22639|22616|0
1586209500000|2020-04-06 21:45:00|22642.6|22619.6|22630.7|22607.7|22645.8|22622.8|22627.3|22604.3|0
1586209800000|2020-04-06 21:50:00|22630.3|22607.3|22630.9|22607.9|22631.7|22608.7|22626.4|22603.4|0
1586210100000|2020-04-06 21:55:00|22630.6|22607.6|22628.6|22605.6|22630.6|22607.6|22626.1|22603.1|0
1586210400000|2020-04-06 22:00:00|22620.8|22613.6|22557.8|22550.6|22620.8|22613.6|22522.8|22515.6|554
1586210700000|2020-04-06 22:05:00|22557.3|22550.1|22554.8|22547.6|22581.8|22574.6|22545.3|22538.1|155
1586211000000|2020-04-06 22:10:00|22555.3|22548.1|22584.8|22577.6|22589.3|22582.1|22554.8|22547.6|192
1586211300000|2020-04-06 22:15:00|22585.3|22578.1|22611.3|22604.1|22622.3|22615.1|22585.3|22578.1|385
1586211600000|2020-04-06 22:20:00|22610.8|22603.6|22561.8|22554.6|22611.3|22604.1|22561.3|22554.1|188
1586211900000|2020-04-06 22:25:00|22559.8|22552.6|22538.8|22531.6|22559.8|22552.6|22528.3|22521.1|165
1586212200000|2020-04-06 22:30:00|22547.3|22540.1|22513.3|22506.1|22555.8|22548.6|22510.8|22503.6|196
1586212500000|2020-04-06 22:35:00|22512.8|22505.6|22540.8|22533.6|22544.3|22537.1|22512.3|22505.1|108
1586212800000|2020-04-06 22:40:00|22540.3|22533.1|22557.8|22550.6|22571.3|22564.1|22536.3|22529.1|136
1586213100000|2020-04-06 22:45:00|22558.8|22551.6|22532.3|22525.1|22565.3|22558.1|22519.8|22512.6|235
1586213400000|2020-04-06 22:50:00|22531.3|22524.1|22536.8|22529.6|22538.8|22531.6|22525.3|22518.1|49
1586213700000|2020-04-06 22:55:00|22538.3|22531.1|22534.3|22527.1|22544.8|22537.6|22530.3|22523.1|68
1586214000000|2020-04-06 23:00:00|22533.8|22526.6|22532.3|22525.1|22537.3|22530.1|22519.8|22512.6|95
1586214300000|2020-04-06 23:05:00|22531.8|22524.6|22544.8|22537.6|22564.3|22557.1|22529.8|22522.6|123
1586214600000|2020-04-06 23:10:00|22543.8|22536.6|22564.3|22557.1|22566.8|22559.6|22536.8|22529.6|148
1586214900000|2020-04-06 23:15:00|22563.8|22556.6|22563.3|22556.1|22573.8|22566.6|22558.3|22551.1|119
1586215200000|2020-04-06 23:20:00|22559.3|22552.1|22663.8|22656.6|22676.8|22669.6|22555.8|22548.6|605
1586215500000|2020-04-06 23:25:00|22660.3|22653.1|22635.8|22628.6|22660.3|22653.1|22614.8|22607.6|199
1586215800000|2020-04-06 23:30:00|22634.8|22627.6|22639.3|22632.1|22662.3|22655.1|22625.8|22618.6|224
1586216100000|2020-04-06 23:35:00|22639.8|22632.6|22649.8|22642.6|22670.3|22663.1|22639.8|22632.6|137
1586216400000|2020-04-06 23:40:00|22649.3|22642.1|22697.8|22690.6|22737.8|22730.6|22644.8|22637.6|386
1586216700000|2020-04-06 23:45:00|22697.3|22690.1|22670.3|22663.1|22711.8|22704.6|22666.3|22659.1|258
1586217000000|2020-04-06 23:50:00|22669.8|22662.6|22683.8|22676.6|22691.3|22684.1|22669.3|22662.1|227
1586217300000|2020-04-06 23:55:00|22686.3|22679.1|22752.3|22745.1|22756.8|22749.6|22683.8|22676.6|445
1586217600000|2020-04-07 00:00:00|22752.8|22745.6|22755.8|22748.6|22760.3|22753.1|22717.3|22710.1|389
1586217900000|2020-04-07 00:05:00|22756.3|22749.1|22787.3|22780.1|22821.8|22814.6|22754.8|22747.6|1170
1586218200000|2020-04-07 00:10:00|22786.8|22779.6|22791.3|22784.1|22804.8|22797.6|22777.8|22770.6|506
1586218500000|2020-04-07 00:15:00|22790.8|22783.6|22745.3|22738.1|22793.8|22786.6|22715.8|22708.6|540
1586218800000|2020-04-07 00:20:00|22745.8|22738.6|22781.8|22774.6|22801.8|22794.6|22730.8|22723.6|351
1586219100000|2020-04-07 00:25:00|22782.3|22775.1|22729.8|22722.6|22791.8|22784.6|22721.3|22714.1|317
1586219400000|2020-04-07 00:30:00|22730.8|22723.6|22747.8|22740.6|22752.8|22745.6|22726.3|22719.1|247
1586219700000|2020-04-07 00:35:00|22745.8|22738.6|22681.3|22674.1|22745.8|22738.6|22672.3|22665.1|464
1586220000000|2020-04-07 00:40:00|22681.8|22674.6|22666.3|22659.1|22689.8|22682.6|22635.3|22628.1|565
1586220300000|2020-04-07 00:45:00|22667.3|22660.1|22706.8|22699.6|22709.3|22702.1|22666.8|22659.6|468
1586220600000|2020-04-07 00:50:00|22706.3|22699.1|22673.3|22666.1|22707.8|22700.6|22662.3|22655.1|340
1586220900000|2020-04-07 00:55:00|22673.8|22666.6|22697.8|22690.6|22735.8|22728.6|22669.8|22662.6|269
1586221200000|2020-04-07 01:00:00|22703.8|22696.6|22681.8|22674.6|22737.3|22730.1|22681.8|22674.6|272
1586221500000|2020-04-07 01:05:00|22682.3|22675.1|22674.8|22667.6|22713.3|22706.1|22666.3|22659.1|247
1586221800000|2020-04-07 01:10:00|22675.3|22668.1|22686.3|22679.1|22689.8|22682.6|22655.8|22648.6|220
1586222100000|2020-04-07 01:15:00|22685.8|22678.6|22706.3|22699.1|22708.3|22701.1|22669.8|22662.6|243
1586222400000|2020-04-07 01:20:00|22706.8|22699.6|22693.3|22686.1|22731.3|22724.1|22691.8|22684.6|198
1586222700000|2020-04-07 01:25:00|22693.8|22686.6|22665.3|22658.1|22710.8|22703.6|22651.3|22644.1|282
1586223000000|2020-04-07 01:30:00|22665.8|22658.6|22645.8|22638.6|22675.8|22668.6|22627.3|22620.1|329
1586223300000|2020-04-07 01:35:00|22645.3|22638.1|22612.3|22605.1|22661.3|22654.1|22608.3|22601.1|336
1586223600000|2020-04-07 01:40:00|22611.8|22604.6|22601.8|22594.6|22611.8|22604.6|22562.3|22555.1|572
1586223900000|2020-04-07 01:45:00|22599.8|22592.6|22620.3|22613.1|22621.3|22614.1|22593.3|22586.1|209
1586224200000|2020-04-07 01:50:00|22620.8|22613.6|22574.8|22567.6|22622.3|22615.1|22567.8|22560.6|302
1586224500000|2020-04-07 01:55:00|22574.3|22567.1|22559.3|22552.1|22574.3|22567.1|22548.3|22541.1|312
1586224800000|2020-04-07 02:00:00|22559.8|22552.6|22561.3|22554.1|22587.3|22580.1|22542.8|22535.6|404
1586225100000|2020-04-07 02:05:00|22560.8|22553.6|22580.3|22573.1|22580.3|22573.1|22541.8|22534.6|217
1586225400000|2020-04-07 02:10:00|22578.8|22571.6|22554.8|22547.6|22588.8|22581.6|22552.3|22545.1|249
1586225700000|2020-04-07 02:15:00|22557.3|22550.1|22495.3|22488.1|22559.8|22552.6|22491.8|22484.6|709
1586226000000|2020-04-07 02:20:00|22494.8|22487.6|22515.8|22508.6|22523.8|22516.6|22486.8|22479.6|442
1586226300000|2020-04-07 02:25:00|22515.3|22508.1|22540.3|22533.1|22548.8|22541.6|22487.8|22480.6|337
1586226600000|2020-04-07 02:30:00|22539.8|22532.6|22540.8|22533.6|22555.8|22548.6|22530.3|22523.1|207
1586226900000|2020-04-07 02:35:00|22543.8|22536.6|22579.3|22572.1|22591.3|22584.1|22521.3|22514.1|336
1586227200000|2020-04-07 02:40:00|22580.3|22573.1|22576.8|22569.6|22590.3|22583.1|22563.3|22556.1|224
1586227500000|2020-04-07 02:45:00|22577.8|22570.6|22572.8|22565.6|22584.3|22577.1|22564.8|22557.6|151
1586227800000|2020-04-07 02:50:00|22573.3|22566.1|22593.8|22586.6|22597.3|22590.1|22541.8|22534.6|252
1586228100000|2020-04-07 02:55:00|22593.3|22586.1|22623.3|22616.1|22627.3|22620.1|22579.8|22572.6|533
1586228400000|2020-04-07 03:00:00|22621.8|22614.6|22615.8|22608.6|22631.3|22624.1|22595.3|22588.1|257
1586228700000|2020-04-07 03:05:00|22616.3|22609.1|22607.3|22600.1|22617.3|22610.1|22598.3|22591.1|129
1586229000000|2020-04-07 03:10:00|22608.8|22601.6|22580.3|22573.1|22616.8|22609.6|22578.3|22571.1|217
1586229300000|2020-04-07 03:15:00|22580.8|22573.6|22571.8|22564.6|22588.8|22581.6|22547.3|22540.1|266
1586229600000|2020-04-07 03:20:00|22570.8|22563.6|22535.8|22528.6|22572.3|22565.1|22517.3|22510.1|386
1586229900000|2020-04-07 03:25:00|22536.3|22529.1|22556.3|22549.1|22556.8|22549.6|22524.3|22517.1|411
1586230200000|2020-04-07 03:30:00|22555.3|22548.1|22491.3|22484.1|22555.3|22548.1|22477.8|22470.6|536
1586230500000|2020-04-07 03:35:00|22491.8|22484.6|22490.8|22483.6|22521.3|22514.1|22486.8|22479.6|198
1586230800000|2020-04-07 03:40:00|22490.3|22483.1|22486.3|22479.1|22514.8|22507.6|22477.3|22470.1|245
1586231100000|2020-04-07 03:45:00|22485.8|22478.6|22452.8|22445.6|22490.3|22483.1|22446.3|22439.1|461
1586231400000|2020-04-07 03:50:00|22455.3|22448.1|22441.3|22434.1|22468.3|22461.1|22426.3|22419.1|545
1586231700000|2020-04-07 03:55:00|22440.8|22433.6|22465.3|22458.1|22475.8|22468.6|22439.3|22432.1|434
1586232000000|2020-04-07 04:00:00|22466.8|22459.6|22460.8|22453.6|22494.8|22487.6|22447.3|22440.1|306
1586232300000|2020-04-07 04:05:00|22460.3|22453.1|22496.3|22489.1|22505.8|22498.6|22460.3|22453.1|274
1586232600000|2020-04-07 04:10:00|22496.8|22489.6|22497.3|22490.1|22517.8|22510.6|22482.8|22475.6|227
1586232900000|2020-04-07 04:15:00|22495.8|22488.6|22521.3|22514.1|22529.8|22522.6|22495.8|22488.6|234
1586233200000|2020-04-07 04:20:00|22521.8|22514.6|22520.8|22513.6|22555.8|22548.6|22512.3|22505.1|357
1586233500000|2020-04-07 04:25:00|22519.8|22512.6|22504.8|22497.6|22521.3|22514.1|22477.8|22470.6|230
1586233800000|2020-04-07 04:30:00|22504.3|22497.1|22536.3|22529.1|22537.8|22530.6|22481.8|22474.6|193
1586234100000|2020-04-07 04:35:00|22536.8|22529.6|22533.3|22526.1|22547.3|22540.1|22511.3|22504.1|112
1586234400000|2020-04-07 04:40:00|22532.8|22525.6|22533.3|22526.1|22533.3|22526.1|22500.3|22493.1|99
1586234700000|2020-04-07 04:45:00|22533.8|22526.6|22565.3|22558.1|22572.8|22565.6|22521.8|22514.6|153
1586235000000|2020-04-07 04:50:00|22563.8|22556.6|22575.8|22568.6|22578.8|22571.6|22550.3|22543.1|194
1586235300000|2020-04-07 04:55:00|22575.3|22568.1|22603.3|22596.1|22607.3|22600.1|22561.8|22554.6|240
1586235600000|2020-04-07 05:00:00|22599.3|22592.1|22584.3|22577.1|22622.8|22615.6|22576.3|22569.1|444
1586235900000|2020-04-07 05:05:00|22583.8|22576.6|22618.3|22611.1|22629.8|22622.6|22578.8|22571.6|315
1586236200000|2020-04-07 05:10:00|22618.8|22611.6|22604.8|22597.6|22621.8|22614.6|22587.3|22580.1|200
1586236500000|2020-04-07 05:15:00|22604.3|22597.1|22599.8|22592.6|22604.3|22597.1|22575.8|22568.6|176
1586236800000|2020-04-07 05:20:00|22600.3|22593.1|22610.3|22603.1|22619.3|22612.1|22598.8|22591.6|89
1586237100000|2020-04-07 05:25:00|22611.3|22604.1|22584.3|22577.1|22613.8|22606.6|22575.3|22568.1|148
1586237400000|2020-04-07 05:30:00|22583.8|22576.6|22592.3|22585.1|22597.8|22590.6|22567.8|22560.6|164
1586237700000|2020-04-07 05:35:00|22592.8|22585.6|22691.8|22684.6|22733.3|22726.1|22590.3|22583.1|868
1586238000000|2020-04-07 05:40:00|22692.3|22685.1|22706.3|22699.1|22717.3|22710.1|22682.3|22675.1|280
1586238300000|2020-04-07 05:45:00|22706.8|22699.6|22748.3|22741.1|22756.8|22749.6|22702.8|22695.6|464
1586238600000|2020-04-07 05:50:00|22748.8|22741.6|22742.3|22735.1|22770.3|22763.1|22725.8|22718.6|475
1586238900000|2020-04-07 05:55:00|22741.8|22734.6|22736.3|22729.1|22761.3|22754.1|22713.3|22706.1|391
1586239200000|2020-04-07 06:00:00|22735.6|22729.8|22737.1|22731.3|22756.6|22750.8|22695.6|22689.8|526
1586239500000|2020-04-07 06:05:00|22736.6|22730.8|22787.1|22781.3|22793.6|22787.8|22726.1|22720.3|431
1586239800000|2020-04-07 06:10:00|22788.1|22782.3|22926.6|22920.8|22944.1|22938.3|22788.1|22782.3|1722
1586240100000|2020-04-07 06:15:00|22927.1|22921.3|22948.6|22942.8|22954.6|22948.8|22886.6|22880.8|866
1586240400000|2020-04-07 06:20:00|22945.1|22939.3|22907.1|22901.3|22949.6|22943.8|22889.1|22883.3|707
1586240700000|2020-04-07 06:25:00|22909.6|22903.8|22897.6|22891.8|22925.6|22919.8|22877.6|22871.8|485
1586241000000|2020-04-07 06:30:00|22898.1|22892.3|22901.6|22895.8|22923.1|22917.3|22880.1|22874.3|390
1586241300000|2020-04-07 06:35:00|22904.6|22898.8|22933.1|22927.3|22940.6|22934.8|22892.6|22886.8|341
1586241600000|2020-04-07 06:40:00|22932.6|22926.8|22936.6|22930.8|22942.6|22936.8|22929.1|22923.3|347
1586241900000|2020-04-07 06:45:00|22936.1|22930.3|22961.6|22955.8|22963.1|22957.3|22910.6|22904.8|451
1586242200000|2020-04-07 06:50:00|22961.1|22955.3|23017.1|23011.3|23022.1|23016.3|22953.6|22947.8|1063
1586242500000|2020-04-07 06:55:00|23017.6|23011.8|23079.1|23073.3|23089.1|23083.3|23015.1|23009.3|1530
1586242800000|2020-04-07 07:00:00|23078.6|23072.8|23094.6|23088.8|23109.1|23103.3|23059.1|23053.3|1395
1586243100000|2020-04-07 07:05:00|23095.1|23089.3|23104.6|23098.8|23123.1|23117.3|23092.1|23086.3|994
1586243400000|2020-04-07 07:10:00|23104.1|23098.3|23118.4|23113|23134.9|23129.5|23081.1|23075.3|859
1586243700000|2020-04-07 07:15:00|23118.9|23113.5|23084.9|23079.5|23122.4|23117|23081.9|23076.5|554
1586244000000|2020-04-07 07:20:00|23084.4|23079|23060.4|23055|23095.9|23090.5|23028.9|23023.5|1257
1586244300000|2020-04-07 07:25:00|23060.9|23055.5|23046.4|23041|23071.4|23066|23025.4|23020|682
1586244600000|2020-04-07 07:30:00|23045.9|23040.5|23062.4|23057|23063.4|23058|23006.4|23001|664
1586244900000|2020-04-07 07:35:00|23061.4|23056|23108.9|23103.5|23116.9|23111.5|23056.4|23051|758
1586245200000|2020-04-07 07:40:00|23108.4|23103|23185.4|23180|23214.4|23209|23103.4|23098|1610
1586245500000|2020-04-07 07:45:00|23185.9|23180.5|23285.9|23280.5|23285.9|23280.5|23160.4|23155|1680
1586245800000|2020-04-07 07:50:00|23286.4|23281|23262.9|23257.5|23314.9|23309.5|23236.4|23231|1617
1586246100000|2020-04-07 07:55:00|23263.4|23258|23218.9|23213.5|23274.4|23269|23207.4|23202|873
1586246400000|2020-04-07 08:00:00|23214.4|23209|23246.9|23241.5|23247.4|23242|23190.4|23185|935
1586246700000|2020-04-07 08:05:00|23246.4|23241|23226.4|23221|23278.9|23273.5|23194.9|23189.5|841
1586247000000|2020-04-07 08:10:00|23225.9|23220.5|23248.4|23243|23272.9|23267.5|23225.4|23220|559
1586247300000|2020-04-07 08:15:00|23248.9|23243.5|23269.4|23264|23280.4|23275|23245.4|23240|431
1586247600000|2020-04-07 08:20:00|23271.9|23266.5|23321.9|23316.5|23325.9|23320.5|23264.4|23259|877
1586247900000|2020-04-07 08:25:00|23322.4|23317|23316.9|23311.5|23339.4|23334|23289.9|23284.5|665
1586248200000|2020-04-07 08:30:00|23317.4|23312|23241.9|23236.5|23322.9|23317.5|23217.9|23212.5|1046
1586248500000|2020-04-07 08:35:00|23242.9|23237.5|23279.9|23274.5|23294.4|23289|23231.9|23226.5|562
1586248800000|2020-04-07 08:40:00|23280.4|23275|23294.4|23289|23309.9|23304.5|23261.4|23256|601
1586249100000|2020-04-07 08:45:00|23294.9|23289.5|23297.4|23292|23299.9|23294.5|23241.9|23236.5|604
1586249400000|2020-04-07 08:50:00|23299.4|23294|23245.4|23240|23303.4|23298|23225.9|23220.5|614
1586249700000|2020-04-07 08:55:00|23246.4|23241|23207.4|23202|23260.9|23255.5|23203.4|23198|798
1586250000000|2020-04-07 09:00:00|23207.9|23202.5|23242.4|23237|23264.9|23259.5|23205.4|23200|621
1586250300000|2020-04-07 09:05:00|23242.9|23237.5|23229.9|23224.5|23262.4|23257|23217.4|23212|375
1586250600000|2020-04-07 09:10:00|23230.4|23225|23229.4|23224|23247.9|23242.5|23208.4|23203|449
1586250900000|2020-04-07 09:15:00|23229.9|23224.5|23244.9|23239.5|23247.4|23242|23210.4|23205|384
1586251200000|2020-04-07 09:20:00|23245.4|23240|23299.4|23294|23302.4|23297|23229.4|23224|523
1586251500000|2020-04-07 09:25:00|23299.9|23294.5|23287.4|23282|23333.9|23328.5|23281.4|23276|809
1586251800000|2020-04-07 09:30:00|23286.9|23281.5|23305.4|23300|23313.9|23308.5|23252.4|23247|701
1586252100000|2020-04-07 09:35:00|23304.9|23299.5|23277.4|23272|23315.4|23310|23262.9|23257.5|434
1586252400000|2020-04-07 09:40:00|23276.9|23271.5|23296.4|23291|23318.4|23313|23276.9|23271.5|281
1586252700000|2020-04-07 09:45:00|23296.9|23291.5|23295.4|23290|23315.4|23310|23289.9|23284.5|342
1586253000000|2020-04-07 09:50:00|23293.4|23288|23296.9|23291.5|23306.9|23301.5|23271.4|23266|642
1586253300000|2020-04-07 09:55:00|23296.4|23291|23296.4|23291|23307.4|23302|23266.4|23261|681
1586253600000|2020-04-07 10:00:00|23295.4|23290|23411.9|23406.5|23451.4|23446|23281.4|23276|1945
1586253900000|2020-04-07 10:05:00|23412.4|23407|23400.9|23395.5|23439.4|23434|23366.4|23361|894
1586254200000|2020-04-07 10:10:00|23402.9|23397.5|23473.9|23468.5|23474.9|23469.5|23378.9|23373.5|1167
1586254500000|2020-04-07 10:15:00|23474.4|23469|23561.4|23556|23561.4|23556|23468.4|23463|1672
1586254800000|2020-04-07 10:20:00|23560.9|23555.5|23536.9|23531.5|23576.4|23571|23507.4|23502|1453
1586255100000|2020-04-07 10:25:00|23535.4|23530|23477.9|23472.5|23554.4|23549|23476.4|23471|782
1586255400000|2020-04-07 10:30:00|23478.4|23473|23448.9|23443.5|23488.9|23483.5|23431.9|23426.5|1063
1586255700000|2020-04-07 10:35:00|23449.9|23444.5|23431.9|23426.5|23465.4|23460|23408.4|23403|947
1586256000000|2020-04-07 10:40:00|23432.4|23427|23462.4|23457|23472.9|23467.5|23417.9|23412.5|560
1586256300000|2020-04-07 10:45:00|23462.9|23457.5|23467.9|23462.5|23477.4|23472|23446.9|23441.5|591
1586256600000|2020-04-07 10:50:00|23468.4|23463|23501.9|23496.5|23501.9|23496.5|23468.4|23463|440
1586256900000|2020-04-07 10:55:00|23501.4|23496|23507.9|23502.5|23515.4|23510|23492.9|23487.5|462
1586257200000|2020-04-07 11:00:00|23508.9|23503.5|23431.9|23426.5|23508.9|23503.5|23422.9|23417.5|935
1586257500000|2020-04-07 11:05:00|23432.4|23427|23427.9|23422.5|23442.4|23437|23406.9|23401.5|635
1586257800000|2020-04-07 11:10:00|23426.4|23421|23437.9|23432.5|23440.9|23435.5|23406.9|23401.5|354
1586258100000|2020-04-07 11:15:00|23437.4|23432|23413.9|23408.5|23453.9|23448.5|23386.4|23381|753
1586258400000|2020-04-07 11:20:00|23414.4|23409|23402.4|23397|23420.4|23415|23385.9|23380.5|481
1586258700000|2020-04-07 11:25:00|23402.9|23397.5|23442.4|23437|23454.4|23449|23402.9|23397.5|402
1586259000000|2020-04-07 11:30:00|23442.9|23437.5|23420.4|23415|23445.9|23440.5|23409.4|23404|328
1586259300000|2020-04-07 11:35:00|23419.9|23414.5|23415.4|23410|23444.4|23439|23411.4|23406|372
1586259600000|2020-04-07 11:40:00|23414.9|23409.5|23381.4|23376|23427.4|23422|23381.4|23376|689
1586259900000|2020-04-07 11:45:00|23381.9|23376.5|23399.9|23394.5|23409.4|23404|23373.4|23368|477
1586260200000|2020-04-07 11:50:00|23400.4|23395|23370.9|23365.5|23417.9|23412.5|23370.9|23365.5|449
1586260500000|2020-04-07 11:55:00|23369.9|23364.5|23348.9|23343.5|23378.4|23373|23334.9|23329.5|670
1586260800000|2020-04-07 12:00:00|23350.4|23345|23382.4|23377|23400.9|23395.5|23334.9|23329.5|869
1586261100000|2020-04-07 12:05:00|23382.9|23377.5|23383.9|23378.5|23387.4|23382|23359.4|23354|597
1586261400000|2020-04-07 12:10:00|23384.4|23379|23351.4|23346|23398.9|23393.5|23347.9|23342.5|532
1586261700000|2020-04-07 12:15:00|23352.4|23347|23358.4|23353|23386.4|23381|23349.9|23344.5|369
1586262000000|2020-04-07 12:20:00|23357.9|23352.5|23359.4|23354|23368.9|23363.5|23328.4|23323|520
1586262300000|2020-04-07 12:25:00|23359.9|23354.5|23326.9|23321.5|23375.4|23370|23326.9|23321.5|527
1586262600000|2020-04-07 12:30:00|23328.4|23323|23394.9|23389.5|23394.9|23389.5|23317.9|23312.5|729
1586262900000|2020-04-07 12:35:00|23395.4|23390|23413.4|23408|23417.9|23412.5|23379.4|23374|1018
1586263200000|2020-04-07 12:40:00|23412.9|23407.5|23434.4|23429|23436.9|23431.5|23407.4|23402|561
1586263500000|2020-04-07 12:45:00|23436.4|23431|23448.4|23443|23448.4|23443|23408.4|23403|512
1586263800000|2020-04-07 12:50:00|23448.9|23443.5|23425.9|23420.5|23471.9|23466.5|23425.4|23420|650
1586264100000|2020-04-07 12:55:00|23425.4|23420|23477.4|23472|23492.4|23487|23406.4|23401|1080
1586264400000|2020-04-07 13:00:00|23476.4|23471|23453.9|23448.5|23479.4|23474|23426.9|23421.5|771
1586264700000|2020-04-07 13:05:00|23453.4|23448|23457.9|23452.5|23467.4|23462|23429.9|23424.5|612
1586265000000|2020-04-07 13:10:00|23460.4|23455|23457.4|23452|23470.9|23465.5|23437.4|23432|369
1586265300000|2020-04-07 13:15:00|23455.9|23450.5|23502.4|23497|23513.4|23508|23455.9|23450.5|1028
1586265600000|2020-04-07 13:20:00|23501.9|23496.5|23501.9|23496.5|23522.4|23517|23487.4|23482|673
1586265900000|2020-04-07 13:25:00|23501.4|23496|23535.9|23530.5|23549.4|23544|23496.9|23491.5|1085
1586266200000|2020-04-07 13:30:00|23535.5|23530.9|23467.5|23462.9|23598|23593.4|23440|23435.4|7779
1586266500000|2020-04-07 13:35:00|23470|23465.4|23309.5|23304.9|23473|23468.4|23308|23303.4|3981
1586266800000|2020-04-07 13:40:00|23308.5|23303.9|23382|23377.4|23408|23403.4|23289|23284.4|3707
1586267100000|2020-04-07 13:45:00|23381.5|23376.9|23380|23375.4|23416.5|23411.9|23366|23361.4|2446
1586267400000|2020-04-07 13:50:00|23383|23378.4|23510|23505.4|23525|23520.4|23370.5|23365.9|3616
1586267700000|2020-04-07 13:55:00|23512|23507.4|23517|23512.4|23543|23538.4|23467.5|23462.9|2569
1586268000000|2020-04-07 14:00:00|23517.5|23512.9|23421.5|23416.9|23536.5|23531.9|23395|23390.4|3245
1586268300000|2020-04-07 14:05:00|23420|23415.4|23307.5|23302.9|23447.5|23442.9|23307.5|23302.9|2847
1586268600000|2020-04-07 14:10:00|23308|23303.4|23220.9|23216.3|23353.9|23349.3|23175.9|23171.3|4425
1586268900000|2020-04-07 14:15:00|23222.9|23218.3|23198.9|23194.3|23227.4|23222.8|23108.9|23104.3|4669
1586269200000|2020-04-07 14:20:00|23199.4|23194.8|23105.9|23101.3|23228.9|23224.3|23094.4|23089.8|3239
1586269500000|2020-04-07 14:25:00|23103.9|23099.3|23096.9|23092.3|23184.9|23180.3|23072.9|23068.3|3080
1586269800000|2020-04-07 14:30:00|23098.4|23093.8|23226.4|23221.8|23245.9|23241.3|23088.9|23084.3|3351
1586270100000|2020-04-07 14:35:00|23224.4|23219.8|23206.4|23201.8|23248.4|23243.8|23166.9|23162.3|2031
1586270400000|2020-04-07 14:40:00|23206.9|23202.3|23134.9|23130.3|23221.9|23217.3|23125.9|23121.3|2424
1586270700000|2020-04-07 14:45:00|23134.4|23129.8|23001.9|22997.3|23176.9|23172.3|22990.9|22986.3|3434
1586271000000|2020-04-07 14:50:00|23004.4|22999.8|22981.9|22977.3|23046.4|23041.8|22948.9|22944.3|3557
1586271300000|2020-04-07 14:55:00|22981.4|22976.8|23068.9|23064.3|23114.9|23110.3|22976.9|22972.3|3501
1586271600000|2020-04-07 15:00:00|23067.9|23063.3|23073.9|23069.3|23089.9|23085.3|22999.9|22995.3|2914
1586271900000|2020-04-07 15:05:00|23072.4|23067.8|23170.4|23165.8|23181.4|23176.8|23049.4|23044.8|3325
1586272200000|2020-04-07 15:10:00|23171.4|23166.8|23168.9|23164.3|23192.4|23187.8|23129.4|23124.8|2080
1586272500000|2020-04-07 15:15:00|23167.9|23163.3|23198.4|23193.8|23251.4|23246.8|23167.9|23163.3|2856
1586272800000|2020-04-07 15:20:00|23197.9|23193.3|23185.4|23180.8|23205.9|23201.3|23136.9|23132.3|1965
1586273100000|2020-04-07 15:25:00|23184.9|23180.3|23235.9|23231.3|23240.4|23235.8|23116.4|23111.8|2340
1586273400000|2020-04-07 15:30:00|23232.4|23227.8|23259.4|23254.8|23291.9|23287.3|23227.9|23223.3|2245
1586273700000|2020-04-07 15:35:00|23256.4|23251.8|23338.9|23334.3|23340.9|23336.3|23250.4|23245.8|1783
1586274000000|2020-04-07 15:40:00|23341.9|23337.3|23331.4|23326.8|23366.9|23362.3|23311.4|23306.8|1719
1586274300000|2020-04-07 15:45:00|23330.4|23325.8|23295.9|23291.3|23356.9|23352.3|23288.9|23284.3|1593
1586274600000|2020-04-07 15:50:00|23296.4|23291.8|23273.9|23269.3|23305.9|23301.3|23250.9|23246.3|1326
1586274900000|2020-04-07 15:55:00|23274.4|23269.8|23287.9|23283.3|23319.9|23315.3|23239.9|23235.3|1286
1586275200000|2020-04-07 16:00:00|23288.4|23283.8|23348.9|23344.3|23354.9|23350.3|23286.4|23281.8|1283
1586275500000|2020-04-07 16:05:00|23347.9|23343.3|23427.9|23423.3|23433.9|23429.3|23345.4|23340.8|2015
1586275800000|2020-04-07 16:10:00|23428.4|23423.8|23400.9|23396.3|23429.9|23425.3|23375.9|23371.3|1201
1586276100000|2020-04-07 16:15:00|23399.4|23394.8|23452.4|23447.8|23468.9|23464.3|23399.4|23394.8|1388
1586276400000|2020-04-07 16:20:00|23452.9|23448.3|23384.9|23380.3|23467.9|23463.3|23377.9|23373.3|1524
1586276700000|2020-04-07 16:25:00|23385.4|23380.8|23401.9|23397.3|23408.4|23403.8|23341.9|23337.3|1853
1586277000000|2020-04-07 16:30:00|23402.4|23397.8|23364.9|23360.3|23421.9|23417.3|23347.4|23342.8|1151
1586277300000|2020-04-07 16:35:00|23365.4|23360.8|23359.9|23355.3|23390.4|23385.8|23313.9|23309.3|1092
1586277600000|2020-04-07 16:40:00|23359.4|23354.8|23392.9|23388.3|23407.9|23403.3|23334.9|23330.3|758
1586277900000|2020-04-07 16:45:00|23392.4|23387.8|23404.9|23400.3|23429.9|23425.3|23382.4|23377.8|833
1586278200000|2020-04-07 16:50:00|23405.4|23400.8|23372.4|23367.8|23418.4|23413.8|23349.9|23345.3|1019
1586278500000|2020-04-07 16:55:00|23371.9|23367.3|23372.9|23368.3|23416.9|23412.3|23355.9|23351.3|929
1586278800000|2020-04-07 17:00:00|23376.4|23371.8|23375.9|23371.3|23408.4|23403.8|23367.4|23362.8|942
1586279100000|2020-04-07 17:05:00|23376.4|23371.8|23354.4|23349.8|23420.9|23416.3|23331.9|23327.3|1297
1586279400000|2020-04-07 17:10:00|23354.9|23350.3|23359.9|23355.3|23378.4|23373.8|23303.9|23299.3|1694
1586279700000|2020-04-07 17:15:00|23360.4|23355.8|23295.4|23290.8|23365.9|23361.3|23277.9|23273.3|1286
1586280000000|2020-04-07 17:20:00|23293.9|23289.3|23314.4|23309.8|23324.9|23320.3|23260.4|23255.8|1289
1586280300000|2020-04-07 17:25:00|23314.9|23310.3|23325.4|23320.8|23326.4|23321.8|23284.9|23280.3|736
1586280600000|2020-04-07 17:30:00|23324.4|23319.8|23276.9|23272.3|23331.4|23326.8|23261.4|23256.8|938
1586280900000|2020-04-07 17:35:00|23277.9|23273.3|23227.4|23222.8|23286.4|23281.8|23225.9|23221.3|1099
1586281200000|2020-04-07 17:40:00|23228.9|23224.3|23221.4|23216.8|23266.9|23262.3|23203.9|23199.3|1197
1586281500000|2020-04-07 17:45:00|23219.9|23215.3|23220.4|23215.8|23273.4|23268.8|23207.9|23203.3|792
1586281800000|2020-04-07 17:50:00|23220.9|23216.3|23184.9|23180.3|23221.4|23216.8|23142.9|23138.3|1510
1586282100000|2020-04-07 17:55:00|23184.4|23179.8|23160.9|23156.3|23185.9|23181.3|23140.9|23136.3|892
1586282400000|2020-04-07 18:00:00|23161.9|23157.3|23115.4|23110.8|23171.4|23166.8|23111.9|23107.3|1494
1586282700000|2020-04-07 18:05:00|23114.9|23110.3|23085.9|23081.3|23119.4|23114.8|23031.4|23026.8|2006
1586283000000|2020-04-07 18:10:00|23086.4|23081.8|23064.9|23060.3|23128.9|23124.3|23061.9|23057.3|1347
1586283300000|2020-04-07 18:15:00|23065.4|23060.8|22978.9|22974.3|23081.4|23076.8|22970.9|22966.3|1778
1586283600000|2020-04-07 18:20:00|22979.4|22974.8|23074.4|23069.8|23094.9|23090.3|22967.9|22963.3|1926
1586283900000|2020-04-07 18:25:00|23074.9|23070.3|23078.9|23074.3|23163.9|23159.3|23058.9|23054.3|2128
1586284200000|2020-04-07 18:30:00|23076.9|23072.3|23061.4|23056.8|23124.4|23119.8|23050.9|23046.3|1261
1586284500000|2020-04-07 18:35:00|23058.9|23054.3|22982.9|22978.3|23064.4|23059.8|22978.9|22974.3|1251
1586284800000|2020-04-07 18:40:00|22981.9|22977.3|22898.3|22893.7|22996.9|22992.3|22876.3|22871.7|1865
1586285100000|2020-04-07 18:45:00|22897.8|22893.2|22867.3|22862.7|22950.3|22945.7|22865.3|22860.7|1682
1586285400000|2020-04-07 18:50:00|22866.3|22861.7|22785.8|22781.2|22878.3|22873.7|22773.8|22769.2|2243
1586285700000|2020-04-07 18:55:00|22783.3|22778.7|22800.8|22796.2|22835.3|22830.7|22748.3|22743.7|2331
1586286000000|2020-04-07 19:00:00|22801.8|22797.2|22917.8|22913.2|22934.8|22930.2|22788.8|22784.2|1960
1586286300000|2020-04-07 19:05:00|22916.8|22912.2|22962.3|22957.7|22971.3|22966.7|22870.8|22866.2|1743
1586286600000|2020-04-07 19:10:00|22962.8|22958.2|22982.3|22977.7|23019.3|23014.7|22954.3|22949.7|1988
1586286900000|2020-04-07 19:15:00|22982.8|22978.2|22805.8|22801.2|23000.3|22995.7|22805.8|22801.2|1819
1586287200000|2020-04-07 19:20:00|22804.6|22800|22694.6|22690|22828.6|22824|22688.1|22683.5|1981
1586287500000|2020-04-07 19:25:00|22695.6|22691|22708.6|22704|22816.1|22811.5|22689.6|22685|2535
1586287800000|2020-04-07 19:30:00|22706.1|22701.5|22787.6|22783|22813.1|22808.5|22661.1|22656.5|2602
1586288100000|2020-04-07 19:35:00|22790.1|22785.5|22882.6|22878|22894.6|22890|22771.6|22767|2373
1586288400000|2020-04-07 19:40:00|22885.1|22880.5|22905.1|22900.5|22960.1|22955.5|22861.1|22856.5|1963
1586288700000|2020-04-07 19:45:00|22904.6|22900|23051.1|23046.5|23057.1|23052.5|22890.1|22885.5|2542
1586289000000|2020-04-07 19:50:00|23085.1|23080.5|22794.6|22790|23085.1|23080.5|22693.6|22689|6610
1586289300000|2020-04-07 19:55:00|22796.1|22791.5|22654.1|22649.5|22815.1|22810.5|22640.6|22636|3560
1586289600000|2020-04-07 20:00:00|22655.1|22650.5|22546.7|22539.9|22695.7|22688.9|22535.7|22528.9|2743
1586289900000|2020-04-07 20:05:00|22547.2|22540.4|22617.2|22610.4|22623.7|22616.9|22532.7|22525.9|1287
1586290200000|2020-04-07 20:10:00|22616.7|22609.9|22645.3|22622.7|22647.9|22639.4|22597.7|22590.9|993
1586290500000|2020-04-07 20:15:00|22644.4|22621.8|22633.5|22610.9|22644.4|22621.8|22622.9|22600.3|0
1586290800000|2020-04-07 20:20:00|22631.7|22609.1|22619|22596.4|22634.4|22611.8|22616.4|22593.8|0
1586291100000|2020-04-07 20:25:00|22618.9|22596.3|22624.4|22601.8|22626.6|22604|22614.1|22591.5|0
1586291400000|2020-04-07 20:30:00|22626.2|22619.4|22591.2|22584.4|22649.2|22642.4|22574.2|22567.4|380
1586291700000|2020-04-07 20:35:00|22589.2|22582.4|22598.2|22591.4|22598.2|22591.4|22563.2|22556.4|262
1586292000000|2020-04-07 20:40:00|22594.2|22587.4|22565.2|22558.4|22601.2|22594.4|22563.2|22556.4|204
1586292300000|2020-04-07 20:45:00|22563.2|22556.4|22591.2|22584.4|22597.2|22590.4|22562.2|22555.4|175
1586292600000|2020-04-07 20:50:00|22597.2|22590.4|22589.2|22582.4|22621.2|22614.4|22576.2|22569.4|205
1586292900000|2020-04-07 20:55:00|22582.2|22575.4|22570.1|22547.5|22590.2|22583.4|22549.2|22542.4|285
1586293200000|2020-04-07 21:00:00|22570.4|22547.8|22573.6|22551|22575.1|22552.5|22568|22545.4|0
1586293500000|2020-04-07 21:05:00|22572.9|22550.3|22565.1|22542.5|22576.6|22554|22563.8|22541.2|0
1586293800000|2020-04-07 21:10:00|22565.4|22542.8|22567.7|22545.1|22575.6|22553|22563.3|22540.7|0
1586294100000|2020-04-07 21:15:00|22567|22544.4|22573.7|22551.1|22578.2|22555.6|22566.4|22543.8|0
1586294400000|2020-04-07 21:20:00|22574.6|22552|22582.4|22559.8|22583.4|22560.8|22573.6|22551|0
1586294700000|2020-04-07 21:25:00|22580.9|22558.3|22582|22559.4|22582|22559.4|22578|22555.4|0
1586295000000|2020-04-07 21:30:00|22580.7|22558.1|22594.8|22572.2|22602.5|22579.9|22580.7|22558.1|0
1586295300000|2020-04-07 21:35:00|22595.1|22572.5|22603.2|22580.6|22603.6|22581|22589.8|22567.2|0
1586295600000|2020-04-07 21:40:00|22600.9|22578.3|22590.3|22567.7|22600.9|22578.3|22586.1|22563.5|0
1586295900000|2020-04-07 21:45:00|22588.6|22566|22597.6|22575|22597.6|22575|22586.1|22563.5|0
1586296200000|2020-04-07 21:50:00|22597.3|22574.7|22597.7|22575.1|22599.9|22577.3|22593.4|22570.8|0
1586296500000|2020-04-07 21:55:00|22597.6|22575|22612.5|22589.9|22614.6|22592|22597.6|22575|0
1586296800000|2020-04-07 22:00:00|22602.2|22595.4|22596.7|22589.9|22612.2|22605.4|22545.2|22538.4|530
1586297100000|2020-04-07 22:05:00|22595.7|22588.9|22557.7|22550.9|22601.7|22594.9|22546.2|22539.4|206
1586297400000|2020-04-07 22:10:00|22557.2|22550.4|22517.2|22510.4|22571.2|22564.4|22492.7|22485.9|339
1586297700000|2020-04-07 22:15:00|22517.7|22510.9|22541.7|22534.9|22551.7|22544.9|22515.2|22508.4|217
1586298000000|2020-04-07 22:20:00|22543.2|22536.4|22545.7|22538.9|22568.7|22561.9|22536.2|22529.4|121
1586298300000|2020-04-07 22:25:00|22545.2|22538.4|22509.2|22502.4|22546.7|22539.9|22503.7|22496.9|123
1586298600000|2020-04-07 22:30:00|22509.7|22502.9|22512.7|22505.9|22519.2|22512.4|22485.7|22478.9|237
1586298900000|2020-04-07 22:35:00|22512.2|22505.4|22553.7|22546.9|22560.2|22553.4|22507.2|22500.4|189
1586299200000|2020-04-07 22:40:00|22553.2|22546.4|22562.2|22555.4|22580.7|22573.9|22548.2|22541.4|119
1586299500000|2020-04-07 22:45:00|22562.7|22555.9|22589.7|22582.9|22591.2|22584.4|22552.2|22545.4|154
1586299800000|2020-04-07 22:50:00|22589.2|22582.4|22540.2|22533.4|22589.2|22582.4|22540.2|22533.4|128
1586300100000|2020-04-07 22:55:00|22539.7|22532.9|22542.7|22535.9|22543.2|22536.4|22528.7|22521.9|128
1586300400000|2020-04-07 23:00:00|22544.2|22537.4|22567.2|22560.4|22574.2|22567.4|22528.2|22521.4|115
1586300700000|2020-04-07 23:05:00|22566.7|22559.9|22559.2|22552.4|22579.7|22572.9|22553.2|22546.4|99
1586301000000|2020-04-07 23:10:00|22561.7|22554.9|22572.7|22565.9|22580.7|22573.9|22558.2|22551.4|84
1586301300000|2020-04-07 23:15:00|22573.7|22566.9|22635.7|22628.9|22640.7|22633.9|22570.7|22563.9|305
1586301600000|2020-04-07 23:20:00|22635.2|22628.4|22656.2|22649.4|22658.7|22651.9|22627.2|22620.4|308
1586301900000|2020-04-07 23:25:00|22656.7|22649.9|22662.7|22655.9|22670.7|22663.9|22644.7|22637.9|210
1586302200000|2020-04-07 23:30:00|22665.2|22658.4|22676.2|22669.4|22684.7|22677.9|22648.7|22641.9|331
1586302500000|2020-04-07 23:35:00|22672.2|22665.4|22722.2|22715.4|22736.7|22729.9|22668.2|22661.4|487
1586302800000|2020-04-07 23:40:00|22721.7|22714.9|22730.7|22723.9|22736.7|22729.9|22703.2|22696.4|210
1586303100000|2020-04-07 23:45:00|22731.2|22724.4|22753.2|22746.4|22755.2|22748.4|22711.7|22704.9|488
1586303400000|2020-04-07 23:50:00|22752.2|22745.4|22685.7|22678.9|22759.2|22752.4|22685.7|22678.9|550
1586303700000|2020-04-07 23:55:00|22685.2|22678.4|22654.7|22647.9|22694.2|22687.4|22651.7|22644.9|855
1586304000000|2020-04-08 00:00:00|22653.2|22646.4|22619.7|22612.9|22676.7|22669.9|22592.7|22585.9|726
1586304300000|2020-04-08 00:05:00|22620.7|22613.9|22571.7|22564.9|22632.2|22625.4|22564.2|22557.4|372
1586304600000|2020-04-08 00:10:00|22571.2|22564.4|22526.2|22519.4|22576.2|22569.4|22508.7|22501.9|986
1586304900000|2020-04-08 00:15:00|22526.7|22519.9|22495.2|22488.4|22558.7|22551.9|22495.2|22488.4|611
1586305200000|2020-04-08 00:20:00|22495.7|22488.9|22479.7|22472.9|22510.7|22503.9|22463.7|22456.9|821
1586305500000|2020-04-08 00:25:00|22480.2|22473.4|22463.2|22456.4|22480.7|22473.9|22432.2|22425.4|576
1586305800000|2020-04-08 00:30:00|22462.2|22455.4|22385.2|22378.4|22478.2|22471.4|22372.2|22365.4|790
1586306100000|2020-04-08 00:35:00|22383.2|22376.4|22405.7|22398.9|22421.2|22414.4|22376.2|22369.4|662
1586306400000|2020-04-08 00:40:00|22405.2|22398.4|22424.7|22417.9|22430.2|22423.4|22374.2|22367.4|566
1586306700000|2020-04-08 00:45:00|22425.2|22418.4|22433.2|22426.4|22459.7|22452.9|22422.2|22415.4|600
1586307000000|2020-04-08 00:50:00|22433.7|22426.9|22444.7|22437.9|22450.2|22443.4|22390.7|22383.9|609
1586307300000|2020-04-08 00:55:00|22444.2|22437.4|22426.2|22419.4|22469.2|22462.4|22415.2|22408.4|427
1586307600000|2020-04-08 01:00:00|22426.7|22419.9|22469.2|22462.4|22477.2|22470.4|22398.2|22391.4|420
1586307900000|2020-04-08 01:05:00|22468.7|22461.9|22482.2|22475.4|22497.7|22490.9|22448.2|22441.4|333
1586308200000|2020-04-08 01:10:00|22481.7|22474.9|22444.2|22437.4|22489.7|22482.9|22439.7|22432.9|235
1586308500000|2020-04-08 01:15:00|22443.7|22436.9|22546.7|22539.9|22565.2|22558.4|22436.2|22429.4|753
1586308800000|2020-04-08 01:20:00|22546.2|22539.4|22602.7|22595.9|22611.7|22604.9|22526.7|22519.9|438
1586309100000|2020-04-08 01:25:00|22602.2|22595.4|22611.7|22604.9|22645.2|22638.4|22580.2|22573.4|599
1586309400000|2020-04-08 01:30:00|22610.7|22603.9|22565.7|22558.9|22616.2|22609.4|22549.7|22542.9|442
1586309700000|2020-04-08 01:35:00|22566.2|22559.4|22546.7|22539.9|22586.2|22579.4|22538.2|22531.4|349
1586310000000|2020-04-08 01:40:00|22547.7|22540.9|22593.7|22586.9|22603.7|22596.9|22537.7|22530.9|434
1586310300000|2020-04-08 01:45:00|22593.2|22586.4|22504.2|22497.4|22593.2|22586.4|22493.2|22486.4|475
1586310600000|2020-04-08 01:50:00|22504.7|22497.9|22538.2|22531.4|22549.2|22542.4|22503.7|22496.9|322
1586310900000|2020-04-08 01:55:00|22537.7|22530.9|22502.2|22495.4|22545.2|22538.4|22501.7|22494.9|253
1586311200000|2020-04-08 02:00:00|22503.2|22496.4|22554.7|22547.9|22562.2|22555.4|22498.2|22491.4|301
1586311500000|2020-04-08 02:05:00|22554.2|22547.4|22537.2|22530.4|22578.2|22571.4|22530.2|22523.4|321
1586311800000|2020-04-08 02:10:00|22537.7|22530.9|22601.7|22594.9|22606.2|22599.4|22532.2|22525.4|294
1586312100000|2020-04-08 02:15:00|22600.2|22593.4|22593.7|22586.9|22616.7|22609.9|22589.7|22582.9|216
1586312400000|2020-04-08 02:20:00|22594.2|22587.4|22635.2|22628.4|22639.7|22632.9|22587.7|22580.9|207
1586312700000|2020-04-08 02:25:00|22634.7|22627.9|22620.2|22613.4|22635.7|22628.9|22596.2|22589.4|172
1586313000000|2020-04-08 02:30:00|22623.7|22616.9|22612.2|22605.4|22628.2|22621.4|22580.7|22573.9|183
1586313300000|2020-04-08 02:35:00|22611.7|22604.9|22582.2|22575.4|22622.7|22615.9|22581.2|22574.4|127
1586313600000|2020-04-08 02:40:00|22583.2|22576.4|22594.2|22587.4|22597.2|22590.4|22572.2|22565.4|142
1586313900000|2020-04-08 02:45:00|22594.7|22587.9|22603.2|22596.4|22622.7|22615.9|22587.7|22580.9|221
1586314200000|2020-04-08 02:50:00|22602.7|22595.9|22571.7|22564.9|22604.2|22597.4|22559.7|22552.9|279
1586314500000|2020-04-08 02:55:00|22571.2|22564.4|22526.2|22519.4|22576.2|22569.4|22521.2|22514.4|440
1586314800000|2020-04-08 03:00:00|22527.7|22520.9|22510.7|22503.9|22550.2|22543.4|22491.2|22484.4|265
1586315100000|2020-04-08 03:05:00|22511.2|22504.4|22548.2|22541.4|22556.7|22549.9|22496.7|22489.9|248
1586315400000|2020-04-08 03:10:00|22548.7|22541.9|22523.2|22516.4|22572.2|22565.4|22521.7|22514.9|210
1586315700000|2020-04-08 03:15:00|22522.7|22515.9|22554.2|22547.4|22554.2|22547.4|22506.7|22499.9|197
1586316000000|2020-04-08 03:20:00|22555.2|22548.4|22586.2|22579.4|22595.2|22588.4|22534.7|22527.9|220
1586316300000|2020-04-08 03:25:00|22586.7|22579.9|22580.7|22573.9|22606.7|22599.9|22567.2|22560.4|224
1586316600000|2020-04-08 03:30:00|22580.2|22573.4|22553.7|22546.9|22587.7|22580.9|22547.7|22540.9|243
1586316900000|2020-04-08 03:35:00|22554.2|22547.4|22617.7|22610.9|22623.2|22616.4|22553.7|22546.9|397
1586317200000|2020-04-08 03:40:00|22618.7|22611.9|22609.7|22602.9|22626.2|22619.4|22602.7|22595.9|211
1586317500000|2020-04-08 03:45:00|22610.2|22603.4|22594.2|22587.4|22630.7|22623.9|22593.2|22586.4|170
1586317800000|2020-04-08 03:50:00|22594.7|22587.9|22585.7|22578.9|22610.7|22603.9|22584.7|22577.9|122
1586318100000|2020-04-08 03:55:00|22586.7|22579.9|22623.2|22616.4|22632.2|22625.4|22578.7|22571.9|193
1586318400000|2020-04-08 04:00:00|22623.7|22616.9|22603.2|22596.4|22625.2|22618.4|22597.2|22590.4|115
1586318700000|2020-04-08 04:05:00|22604.2|22597.4|22602.2|22595.4|22605.2|22598.4|22582.7|22575.9|131
1586319000000|2020-04-08 04:10:00|22602.7|22595.9|22683.7|22676.9|22684.7|22677.9|22589.7|22582.9|447
1586319300000|2020-04-08 04:15:00|22683.2|22676.4|22706.2|22699.4|22714.7|22707.9|22664.2|22657.4|534
1586319600000|2020-04-08 04:20:00|22705.7|22698.9|22701.2|22694.4|22712.2|22705.4|22670.7|22663.9|293
1586319900000|2020-04-08 04:25:00|22700.2|22693.4|22674.7|22667.9|22702.7|22695.9|22673.2|22666.4|160
1586320200000|2020-04-08 04:30:00|22675.2|22668.4|22688.7|22681.9|22705.2|22698.4|22655.2|22648.4|203
1586320500000|2020-04-08 04:35:00|22690.2|22683.4|22694.2|22687.4|22706.7|22699.9|22675.2|22668.4|99
1586320800000|2020-04-08 04:40:00|22694.7|22687.9|22712.7|22705.9|22715.2|22708.4|22685.7|22678.9|122
1586321100000|2020-04-08 04:45:00|22712.2|22705.4|22726.2|22719.4|22738.7|22731.9|22704.2|22697.4|310
1586321400000|2020-04-08 04:50:00|22726.7|22719.9|22777.2|22770.4|22779.2|22772.4|22726.7|22719.9|543
1586321700000|2020-04-08 04:55:00|22776.7|22769.9|22765.7|22758.9|22778.2|22771.4|22759.7|22752.9|294
1586322000000|2020-04-08 05:00:00|22764.2|22757.4|22737.7|22730.9|22768.7|22761.9|22735.7|22728.9|370
1586322300000|2020-04-08 05:05:00|22737.2|22730.4|22854.7|22847.9|22854.7|22847.9|22736.7|22729.9|667
1586322600000|2020-04-08 05:10:00|22854.2|22847.4|22876.2|22869.4|22879.7|22872.9|22832.7|22825.9|728
1586322900000|2020-04-08 05:15:00|22876.7|22869.9|22861.2|22854.4|22906.7|22899.9|22846.2|22839.4|591
1586323200000|2020-04-08 05:20:00|22861.7|22854.9|22840.7|22833.9|22878.7|22871.9|22838.2|22831.4|367
1586323500000|2020-04-08 05:25:00|22840.2|22833.4|22857.2|22850.4|22871.2|22864.4|22827.2|22820.4|426
1586323800000|2020-04-08 05:30:00|22856.7|22849.9|22845.7|22838.9|22869.7|22862.9|22828.7|22821.9|342
1586324100000|2020-04-08 05:35:00|22843.7|22836.9|22819.7|22812.9|22857.7|22850.9|22818.7|22811.9|309
1586324400000|2020-04-08 05:40:00|22819.2|22812.4|22881.2|22874.4|22885.2|22878.4|22808.2|22801.4|391
1586324700000|2020-04-08 05:45:00|22881.7|22874.9|22922.2|22915.4|22932.2|22925.4|22856.7|22849.9|414
1586325000000|2020-04-08 05:50:00|22921.7|22914.9|22890.2|22883.4|22963.7|22956.9|22886.2|22879.4|707
1586325300000|2020-04-08 05:55:00|22890.7|22883.9|22885.2|22878.4|22893.2|22886.4|22855.7|22848.9|367
1586325600000|2020-04-08 06:00:00|22884.5|22879.1|22709.5|22704.1|22898|22892.6|22664|22658.6|1592
1586325900000|2020-04-08 06:05:00|22708.5|22703.1|22638.5|22633.1|22723.5|22718.1|22618.5|22613.1|911
1586326200000|2020-04-08 06:10:00|22639|22633.6|22631|22625.6|22662.5|22657.1|22617|22611.6|417
1586326500000|2020-04-08 06:15:00|22632|22626.6|22579|22573.6|22635|22629.6|22496.5|22491.1|750
1586326800000|2020-04-08 06:20:00|22576.5|22571.1|22541.5|22536.1|22579.5|22574.1|22517.5|22512.1|387
1586327100000|2020-04-08 06:25:00|22546.5|22541.1|22523|22517.6|22552.5|22547.1|22463.5|22458.1|679
1586327400000|2020-04-08 06:30:00|22523.5|22518.1|22582|22576.6|22595.5|22590.1|22507.5|22502.1|493
1586327700000|2020-04-08 06:35:00|22583|22577.6|22514|22508.6|22606.5|22601.1|22493|22487.6|459
1586328000000|2020-04-08 06:40:00|22513.5|22508.1|22580.5|22575.1|22594|22588.6|22512.5|22507.1|293
1586328300000|2020-04-08 06:45:00|22580|22574.6|22619|22613.6|22624.5|22619.1|22573.5|22568.1|429
1586328600000|2020-04-08 06:50:00|22619.5|22614.1|22612.5|22607.1|22623|22617.6|22576|22570.6|615
1586328900000|2020-04-08 06:55:00|22613|22607.6|22673|22667.6|22674|22668.6|22610.5|22605.1|463
1586329200000|2020-04-08 07:00:00|22673.5|22668.1|22717.5|22712.1|22755|22749.6|22657|22651.6|1137
1586329500000|2020-04-08 07:05:00|22718|22712.6|22698.5|22693.1|22743.5|22738.1|22669|22663.6|986
1586329800000|2020-04-08 07:10:00|22699|22693.6|22714|22708.6|22726.5|22721.1|22658.5|22653.1|420
1586330100000|2020-04-08 07:15:00|22714.5|22709.1|22648.5|22643.1|22778.5|22773.1|22635|22629.6|740
1586330400000|2020-04-08 07:20:00|22649|22643.6|22663|22657.6|22689|22683.6|22617|22611.6|608
1586330700000|2020-04-08 07:25:00|22663.5|22658.1|22685|22679.6|22699.5|22694.1|22656|22650.6|406
1586331000000|2020-04-08 07:30:00|22683.5|22678.1|22618.5|22613.1|22683.5|22678.1|22587|22581.6|510
1586331300000|2020-04-08 07:35:00|22617.5|22612.1|22717|22711.6|22719.5|22714.1|22613.5|22608.1|467
1586331600000|2020-04-08 07:40:00|22715.5|22710.1|22705.5|22700.1|22756|22750.6|22700.5|22695.1|524
1586331900000|2020-04-08 07:45:00|22705|22699.6|22690|22684.6|22731.5|22726.1|22679|22673.6|373
1586332200000|2020-04-08 07:50:00|22690.5|22685.1|22748|22742.6|22752.5|22747.1|22689|22683.6|282
1586332500000|2020-04-08 07:55:00|22748.5|22743.1|22746.5|22741.1|22752|22746.6|22710.5|22705.1|344
1586332800000|2020-04-08 08:00:00|22749.5|22744.1|22696.5|22691.1|22753|22747.6|22672.5|22667.1|553
1586333100000|2020-04-08 08:05:00|22697.5|22692.1|22687|22681.6|22719.5|22714.1|22685.5|22680.1|225
1586333400000|2020-04-08 08:10:00|22687.5|22682.1|22679|22673.6|22690.5|22685.1|22653|22647.6|272
1586333700000|2020-04-08 08:15:00|22677.5|22672.1|22632|22626.6|22681|22675.6|22614.5|22609.1|291
1586334000000|2020-04-08 08:20:00|22631|22625.6|22630|22624.6|22639|22633.6|22605|22599.6|195
1586334300000|2020-04-08 08:25:00|22634.5|22629.1|22563.5|22558.1|22634.5|22629.1|22563.5|22558.1|255
1586334600000|2020-04-08 08:30:00|22563|22557.6|22540.5|22535.1|22564.5|22559.1|22513|22507.6|431
1586334900000|2020-04-08 08:35:00|22541|22535.6|22535|22529.6|22541.5|22536.1|22491.5|22486.1|465
1586335200000|2020-04-08 08:40:00|22534.5|22529.1|22553.5|22548.1|22558.5|22553.1|22525|22519.6|472
1586335500000|2020-04-08 08:45:00|22552|22546.6|22572|22566.6|22596.5|22591.1|22548|22542.6|235
1586335800000|2020-04-08 08:50:00|22571.5|22566.1|22609.5|22604.1|22618.5|22613.1|22550.5|22545.1|230
1586336100000|2020-04-08 08:55:00|22610|22604.6|22607|22601.6|22617.5|22612.1|22577.5|22572.1|130
1586336400000|2020-04-08 09:00:00|22609|22603.6|22617.5|22612.1|22622.5|22617.1|22574|22568.6|179
1586336700000|2020-04-08 09:05:00|22620|22614.6|22604.5|22599.1|22643.5|22638.1|22599.5|22594.1|178
1586337000000|2020-04-08 09:10:00|22605|22599.6|22585.5|22580.1|22616.5|22611.1|22580|22574.6|119
1586337300000|2020-04-08 09:15:00|22579|22573.6|22591.5|22586.1|22596.5|22591.1|22553|22547.6|158
1586337600000|2020-04-08 09:20:00|22592|22586.6|22561|22555.6|22608|22602.6|22558.5|22553.1|240
1586337900000|2020-04-08 09:25:00|22561.5|22556.1|22608|22602.6|22612|22606.6|22551|22545.6|233
1586338200000|2020-04-08 09:30:00|22609.5|22604.1|22584.5|22579.1|22636|22630.6|22579.5|22574.1|222
1586338500000|2020-04-08 09:35:00|22583.5|22578.1|22619|22613.6|22626|22620.6|22576|22570.6|110
1586338800000|2020-04-08 09:40:00|22619.5|22614.1|22635.5|22630.1|22639.5|22634.1|22605|22599.6|656
1586339100000|2020-04-08 09:45:00|22635|22629.6|22648|22642.6|22674|22668.6|22628|22622.6|305
1586339400000|2020-04-08 09:50:00|22647.5|22642.1|22553.5|22548.1|22647.5|22642.1|22550.5|22545.1|439
1586339700000|2020-04-08 09:55:00|22554|22548.6|22595|22589.6|22605|22599.6|22554|22548.6|127
1586340000000|2020-04-08 10:00:00|22595.5|22590.1|22603|22597.6|22650|22644.6|22595.5|22590.1|338
1586340300000|2020-04-08 10:05:00|22603.5|22598.1|22638.5|22633.1|22653.5|22648.1|22603.5|22598.1|301
1586340600000|2020-04-08 10:10:00|22638|22632.6|22598.5|22593.1|22643.5|22638.1|22582.5|22577.1|147
1586340900000|2020-04-08 10:15:00|22598|22592.6|22628.5|22623.1|22648|22642.6|22597.5|22592.1|171
1586341200000|2020-04-08 10:20:00|22628|22622.6|22656.5|22651.1|22677|22671.6|22616.5|22611.1|339
1586341500000|2020-04-08 10:25:00|22656|22650.6|22676|22670.6|22676.5|22671.1|22638.5|22633.1|100
1586341800000|2020-04-08 10:30:00|22676.5|22671.1|22700|22694.6|22712|22706.6|22669|22663.6|292
1586342100000|2020-04-08 10:35:00|22700.5|22695.1|22697.5|22692.1|22710|22704.6|22676.5|22671.1|201
1586342400000|2020-04-08 10:40:00|22698|22692.6|22681|22675.6|22700.5|22695.1|22660|22654.6|126
1586342700000|2020-04-08 10:45:00|22680.5|22675.1|22660.5|22655.1|22689.5|22684.1|22658|22652.6|121
1586343000000|2020-04-08 10:50:00|22660|22654.6|22696.5|22691.1|22697|22691.6|22650.5|22645.1|116
1586343300000|2020-04-08 10:55:00|22697|22691.6|22731|22725.6|22740.5|22735.1|22681|22675.6|252
1586343600000|2020-04-08 11:00:00|22729.5|22724.1|22719|22713.6|22742|22736.6|22700.5|22695.1|382
1586343900000|2020-04-08 11:05:00|22719.5|22714.1|22727.5|22722.1|22747|22741.6|22708|22702.6|177
1586344200000|2020-04-08 11:10:00|22727|22721.6|22787.5|22782.1|22802.5|22797.1|22725|22719.6|344
1586344500000|2020-04-08 11:15:00|22788|22782.6|22802.5|22797.1|22813.5|22808.1|22774|22768.6|362
1586344800000|2020-04-08 11:20:00|22803|22797.6|22808|22802.6|22839.5|22834.1|22792|22786.6|437
1586345100000|2020-04-08 11:25:00|22809|22803.6|22786.5|22781.1|22813.5|22808.1|22765.5|22760.1|724
1586345400000|2020-04-08 11:30:00|22786|22780.6|22761.5|22756.1|22786|22780.6|22749.5|22744.1|431
1586345700000|2020-04-08 11:35:00|22761|22755.6|22782|22776.6|22795|22789.6|22753|22747.6|192
1586346000000|2020-04-08 11:40:00|22784|22778.6|22739.5|22734.1|22794.5|22789.1|22730.5|22725.1|333
1586346300000|2020-04-08 11:45:00|22742.5|22737.1|22749|22743.6|22762|22756.6|22723|22717.6|359
1586346600000|2020-04-08 11:50:00|22748.5|22743.1|22777.5|22772.1|22797.5|22792.1|22746.5|22741.1|308
1586346900000|2020-04-08 11:55:00|22778|22772.6|22811|22805.6|22823|22817.6|22774.5|22769.1|327
1586347200000|2020-04-08 12:00:00|22810|22804.6|22855|22849.6|22863|22857.6|22786.5|22781.1|320
1586347500000|2020-04-08 12:05:00|22854.5|22849.1|22875|22869.6|22899.5|22894.1|22852.5|22847.1|731
1586347800000|2020-04-08 12:10:00|22875.5|22870.1|22914|22908.6|22917|22911.6|22864|22858.6|633
1586348100000|2020-04-08 12:15:00|22914.5|22909.1|22898.5|22893.1|22924|22918.6|22879|22873.6|560
1586348400000|2020-04-08 12:20:00|22898|22892.6|22859.5|22854.1|22918.5|22913.1|22859|22853.6|559
1586348700000|2020-04-08 12:25:00|22860|22854.6|22857|22851.6|22881|22875.6|22843.5|22838.1|491
1586349000000|2020-04-08 12:30:00|22858|22852.6|22868.5|22863.1|22891.5|22886.1|22856|22850.6|479
1586349300000|2020-04-08 12:35:00|22866.5|22861.1|22835|22829.6|22869.5|22864.1|22810|22804.6|599
1586349600000|2020-04-08 12:40:00|22834.5|22829.1|22880.5|22875.1|22881|22875.6|22815|22809.6|322
1586349900000|2020-04-08 12:45:00|22880|22874.6|22903|22897.6|22917|22911.6|22879|22873.6|630
1586350200000|2020-04-08 12:50:00|22903.5|22898.1|22823|22817.6|22907.5|22902.1|22814|22808.6|386
1586350500000|2020-04-08 12:55:00|22824|22818.6|22855.5|22850.1|22857.5|22852.1|22797|22791.6|503
1586350800000|2020-04-08 13:00:00|22855|22849.6|22891|22885.6|22906.5|22901.1|22849.5|22844.1|747
1586351100000|2020-04-08 13:05:00|22890|22884.6|22922|22916.6|22965.5|22960.1|22877.5|22872.1|1083
1586351400000|2020-04-08 13:10:00|22924|22918.6|22919.5|22914.1|22936.5|22931.1|22901.5|22896.1|558
1586351700000|2020-04-08 13:15:00|22920.5|22915.1|22938|22932.6|22966.5|22961.1|22912.5|22907.1|738
1586352000000|2020-04-08 13:20:00|22939|22933.6|22946.5|22941.1|22950|22944.6|22913.5|22908.1|335
1586352300000|2020-04-08 13:25:00|22947.5|22942.1|22906.5|22901.1|22985.5|22980.1|22906.5|22901.1|766
1586352600000|2020-04-08 13:30:00|22906.1|22901.5|22886.1|22881.5|23007.1|23002.5|22831.1|22826.5|5506
1586352900000|2020-04-08 13:35:00|22886.6|22882|22901.1|22896.5|22932.6|22928|22803.1|22798.5|4831
1586353200000|2020-04-08 13:40:00|22902.1|22897.5|22927.6|22923|22988.6|22984|22899.6|22895|3276
1586353500000|2020-04-08 13:45:00|22932.1|22927.5|22837.6|22833|22969.1|22964.5|22834.1|22829.5|3188
1586353800000|2020-04-08 13:50:00|22837.1|22832.5|22825.6|22821|22875.1|22870.5|22801.1|22796.5|2972
1586354100000|2020-04-08 13:55:00|22826.1|22821.5|22766.1|22761.5|22850.6|22846|22744.6|22740|2154
1586354400000|2020-04-08 14:00:00|22768.1|22763.5|22737.1|22732.5|22819.6|22815|22737.1|22732.5|1975
1586354700000|2020-04-08 14:05:00|22737.6|22733|22711.1|22706.5|22778.1|22773.5|22681.1|22676.5|2713
1586355000000|2020-04-08 14:10:00|22712.1|22707.5|22784.1|22779.5|22801.6|22797|22711.1|22706.5|1948
1586355300000|2020-04-08 14:15:00|22783.6|22779|22848.6|22844|22850.1|22845.5|22758.6|22754|1944
1586355600000|2020-04-08 14:20:00|22847.1|22842.5|22786.1|22781.5|22852.1|22847.5|22781.1|22776.5|1850
1586355900000|2020-04-08 14:25:00|22785.1|22780.5|22876.1|22871.5|22878.1|22873.5|22780.1|22775.5|2164
1586356200000|2020-04-08 14:30:00|22873.1|22868.5|22909.1|22904.5|22913.1|22908.5|22836.1|22831.5|1880
1586356500000|2020-04-08 14:35:00|22909.6|22905|22854.6|22850|22918.1|22913.5|22852.1|22847.5|1811
1586356800000|2020-04-08 14:40:00|22853.6|22849|22821.1|22816.5|22893.6|22889|22790.6|22786|1919
1586357100000|2020-04-08 14:45:00|22820.1|22815.5|22893.1|22888.5|22893.1|22888.5|22813.6|22809|1549
1586357400000|2020-04-08 14:50:00|22891.6|22887|22926.1|22921.5|22955.6|22951|22889.1|22884.5|1817
1586357700000|2020-04-08 14:55:00|22926.6|22922|22974.1|22969.5|22979.1|22974.5|22884.1|22879.5|2211
1586358000000|2020-04-08 15:00:00|22975.1|22970.5|22936.6|22932|22994.6|22990|22930.6|22926|1868
1586358300000|2020-04-08 15:05:00|22938.1|22933.5|22940.6|22936|22967.1|22962.5|22905.1|22900.5|1534
1586358600000|2020-04-08 15:10:00|22941.1|22936.5|23023.1|23018.5|23045.6|23041|22940.1|22935.5|2891
1586358900000|2020-04-08 15:15:00|23021.1|23016.5|23042.6|23038|23059.1|23054.5|23003.1|22998.5|2047
1586359200000|2020-04-08 15:20:00|23043.1|23038.5|23068.1|23063.5|23110.6|23106|23040.6|23036|3038
1586359500000|2020-04-08 15:25:00|23069.1|23064.5|23123.6|23119|23140.6|23136|23068.1|23063.5|2390
1586359800000|2020-04-08 15:30:00|23120.6|23116|23184.6|23180|23194.1|23189.5|23105.1|23100.5|2920
1586360100000|2020-04-08 15:35:00|23184.1|23179.5|23239.1|23234.5|23252.1|23247.5|23171.1|23166.5|2547
1586360400000|2020-04-08 15:40:00|23241.1|23236.5|23215.1|23210.5|23263.6|23259|23206.1|23201.5|2004
1586360700000|2020-04-08 15:45:00|23214.6|23210|23238.1|23233.5|23273.1|23268.5|23213.1|23208.5|1796
1586361000000|2020-04-08 15:50:00|23238.6|23234|23200.6|23196|23241.1|23236.5|23179.1|23174.5|1906
1586361300000|2020-04-08 15:55:00|23203.1|23198.5|23181.1|23176.5|23242.6|23238|23174.1|23169.5|1707
1586361600000|2020-04-08 16:00:00|23182.1|23177.5|23180.6|23176|23197.1|23192.5|23129.6|23125|2027
1586361900000|2020-04-08 16:05:00|23180.1|23175.5|23153.1|23148.5|23188.1|23183.5|23144.1|23139.5|1349
1586362200000|2020-04-08 16:10:00|23153.6|23149|23145.1|23140.5|23160.1|23155.5|23108.6|23104|1542
1586362500000|2020-04-08 16:15:00|23146.1|23141.5|23224.1|23219.5|23237.1|23232.5|23145.1|23140.5|1656
1586362800000|2020-04-08 16:20:00|23224.6|23220|23231.1|23226.5|23241.1|23236.5|23206.6|23202|1035
1586363100000|2020-04-08 16:25:00|23231.6|23227|23188.3|23183.7|23235.9|23231.3|23175.8|23171.2|1247
1586363400000|2020-04-08 16:30:00|23190.8|23186.2|23211.8|23207.2|23218.3|23213.7|23186.3|23181.7|933
1586363700000|2020-04-08 16:35:00|23211.3|23206.7|23271.8|23267.2|23274.8|23270.2|23154.3|23149.7|2601
1586364000000|2020-04-08 16:40:00|23272|23267.4|23256|23251.4|23299|23294.4|23229|23224.4|2182
1586364300000|2020-04-08 16:45:00|23257.5|23252.9|23257|23252.4|23299.5|23294.9|23243|23238.4|1443
1586364600000|2020-04-08 16:50:00|23256.5|23251.9|23234.5|23229.9|23272|23267.4|23208|23203.4|1558
1586364900000|2020-04-08 16:55:00|23234|23229.4|23220|23215.4|23236|23231.4|23196|23191.4|1532
1586365200000|2020-04-08 17:00:00|23223|23218.4|23224|23219.4|23242.5|23237.9|23186.5|23181.9|2160
1586365500000|2020-04-08 17:05:00|23223.5|23218.9|23207|23202.4|23258|23253.4|23197.5|23192.9|1598
1586365800000|2020-04-08 17:10:00|23206|23201.4|23220|23215.4|23226|23221.4|23176|23171.4|1322
1586366100000|2020-04-08 17:15:00|23219.5|23214.9|23235|23230.4|23243.5|23238.9|23207|23202.4|1100
1586366400000|2020-04-08 17:20:00|23235.5|23230.9|23250|23245.4|23256|23251.4|23217|23212.4|863
1586366700000|2020-04-08 17:25:00|23250.5|23245.9|23196|23191.4|23261.5|23256.9|23187|23182.4|1148
1586367000000|2020-04-08 17:30:00|23196.5|23191.9|23162.5|23157.9|23213|23208.4|23140|23135.4|1759
1586367300000|2020-04-08 17:35:00|23163|23158.4|23101|23096.4|23163|23158.4|23084|23079.4|2207
1586367600000|2020-04-08 17:40:00|23101.5|23096.9|23100|23095.4|23141|23136.4|23086|23081.4|1469
1586367900000|2020-04-08 17:45:00|23100.5|23095.9|23115|23110.4|23158|23153.4|23096|23091.4|1580
1586368200000|2020-04-08 17:50:00|23115.5|23110.9|23135.5|23130.9|23147|23142.4|23115.5|23110.9|1078
1586368500000|2020-04-08 17:55:00|23135|23130.4|23081.5|23076.9|23137|23132.4|23063.5|23058.9|1684
1586368800000|2020-04-08 18:00:00|23082|23077.4|23157.5|23152.9|23170|23165.4|23067.5|23062.9|2387
1586369100000|2020-04-08 18:05:00|23157|23152.4|23206|23201.4|23206|23201.4|23149|23144.4|2014
1586369400000|2020-04-08 18:10:00|23205.5|23200.9|23199|23194.4|23224.5|23219.9|23188|23183.4|1314
1586369700000|2020-04-08 18:15:00|23199.5|23194.9|23237|23232.4|23262|23257.4|23199.5|23194.9|1935
1586370000000|2020-04-08 18:20:00|23237.5|23232.9|23301|23296.4|23302|23297.4|23208|23203.4|2004
1586370300000|2020-04-08 18:25:00|23300.5|23295.9|23286.5|23281.9|23319|23314.4|23279|23274.4|2054
1586370600000|2020-04-08 18:30:00|23287|23282.4|23326|23321.4|23341|23336.4|23281|23276.4|1719
1586370900000|2020-04-08 18:35:00|23326.5|23321.9|23338|23333.4|23346.5|23341.9|23310|23305.4|1241
1586371200000|2020-04-08 18:40:00|23337.5|23332.9|23335|23330.4|23380|23375.4|23332|23327.4|1478
1586371500000|2020-04-08 18:45:00|23336|23331.4|23310.5|23305.9|23360.5|23355.9|23300|23295.4|1449
1586371800000|2020-04-08 18:50:00|23312|23307.4|23392|23387.4|23392|23387.4|23310|23305.4|1587
1586372100000|2020-04-08 18:55:00|23392.5|23387.9|23396.5|23391.9|23399.5|23394.9|23363.5|23358.9|1503
1586372400000|2020-04-08 19:00:00|23396|23391.4|23423|23418.4|23424|23419.4|23364|23359.4|1618
1586372700000|2020-04-08 19:05:00|23423.5|23418.9|23426.5|23421.9|23442|23437.4|23392|23387.4|1484
1586373000000|2020-04-08 19:10:00|23425|23420.4|23353.5|23348.9|23437.5|23432.9|23353.5|23348.9|1540
1586373300000|2020-04-08 19:15:00|23355|23350.4|23382|23377.4|23400.5|23395.9|23352.5|23347.9|1345
1586373600000|2020-04-08 19:20:00|23380.7|23376.1|23319.7|23315.1|23402.7|23398.1|23305.7|23301.1|1755
1586373900000|2020-04-08 19:25:00|23321.7|23317.1|23367.2|23362.6|23383.7|23379.1|23320.7|23316.1|1793
1586374200000|2020-04-08 19:30:00|23367.7|23363.1|23347.2|23342.6|23449.7|23445.1|23331.7|23327.1|2360
1586374500000|2020-04-08 19:35:00|23346.7|23342.1|23315.7|23311.1|23356.7|23352.1|23272.7|23268.1|2439
1586374800000|2020-04-08 19:40:00|23313.7|23309.1|23338.2|23333.6|23351.2|23346.6|23233.2|23228.6|2979
1586375100000|2020-04-08 19:45:00|23337.2|23332.6|23371.2|23366.6|23375.7|23371.1|23306.2|23301.6|2485
1586375400000|2020-04-08 19:50:00|23371.7|23367.1|23483.7|23479.1|23516.2|23511.6|23371.7|23367.1|6772
1586375700000|2020-04-08 19:55:00|23482.2|23477.6|23429.2|23424.6|23489.2|23484.6|23388.7|23384.1|4478
1586376000000|2020-04-08 20:00:00|23425|23420.4|23411.6|23404.8|23442.6|23435.8|23386.1|23379.3|1800
1586376300000|2020-04-08 20:05:00|23412.1|23405.3|23397.1|23390.3|23421.6|23414.8|23394.1|23387.3|957
1586376600000|2020-04-08 20:10:00|23397.6|23390.8|23373.8|23351.2|23398.1|23391.3|23356.6|23348.9|848
1586376900000|2020-04-08 20:15:00|23374|23351.4|23381.7|23359.1|23384.3|23361.7|23374|23351.4|0
1586377200000|2020-04-08 20:20:00|23382.2|23359.6|23378.4|23355.8|23385.4|23362.8|23378.1|23355.5|0
1586377500000|2020-04-08 20:25:00|23379|23356.4|23371.4|23348.8|23379.1|23356.5|23369.2|23346.6|0
1586377800000|2020-04-08 20:30:00|23370.6|23363.8|23409.6|23402.8|23414.6|23407.8|23370.6|23363.8|294
1586378100000|2020-04-08 20:35:00|23412.6|23405.8|23402.6|23395.8|23412.6|23405.8|23399.6|23392.8|57
1586378400000|2020-04-08 20:40:00|23404.6|23397.8|23430.6|23423.8|23436.6|23429.8|23404.6|23397.8|114
1586378700000|2020-04-08 20:45:00|23428.6|23421.8|23414.6|23407.8|23435.6|23428.8|23405.6|23398.8|174
1586379000000|2020-04-08 20:50:00|23412.6|23405.8|23406.6|23399.8|23414.6|23407.8|23396.6|23389.8|209
1586379300000|2020-04-08 20:55:00|23411.6|23404.8|23429.9|23407.3|23429.9|23418.8|23403.6|23396.8|72
1586379600000|2020-04-08 21:00:00|23430|23407.4|23423.8|23401.2|23430.1|23407.5|23419.1|23396.5|0
1586379900000|2020-04-08 21:05:00|23424.2|23401.6|23421.7|23399.1|23426.2|23403.6|23421.6|23399|0
1586380200000|2020-04-08 21:10:00|23421.6|23399|23417.3|23394.7|23424.6|23402|23416.7|23394.1|0
1586380500000|2020-04-08 21:15:00|23417.9|23395.3|23417|23394.4|23418.8|23396.2|23411.4|23388.8|0
1586380800000|2020-04-08 21:20:00|23416.8|23394.2|23415.3|23392.7|23420.3|23397.7|23411.9|23389.3|0
1586381100000|2020-04-08 21:25:00|23414.9|23392.3|23416.7|23394.1|23417.4|23394.8|23413.6|23391|0
1586381400000|2020-04-08 21:30:00|23416.5|23393.9|23412|23389.4|23417.5|23394.9|23412|23389.4|0
1586381700000|2020-04-08 21:35:00|23411.9|23389.3|23404.7|23382.1|23418.7|23396.1|23404.7|23382.1|0
1586382000000|2020-04-08 21:40:00|23404.6|23382|23399.2|23376.6|23409.1|23386.5|23392.3|23369.7|0
1586382300000|2020-04-08 21:45:00|23399.4|23376.8|23405.3|23382.7|23406.2|23383.6|23399.2|23376.6|0
1586382600000|2020-04-08 21:50:00|23405.6|23383|23408.9|23386.3|23409.4|23386.8|23404.1|23381.5|0
1586382900000|2020-04-08 21:55:00|23409.2|23386.6|23409.4|23386.8|23409.4|23386.8|23406.2|23383.6|0
1586383200000|2020-04-08 22:00:00|23418.6|23411.8|23378.6|23371.8|23421.6|23414.8|23350.1|23343.3|742
1586383500000|2020-04-08 22:05:00|23378.1|23371.3|23405.6|23398.8|23417.1|23410.3|23369.1|23362.3|277
1586383800000|2020-04-08 22:10:00|23405.1|23398.3|23408.1|23401.3|23417.6|23410.8|23400.6|23393.8|76
1586384100000|2020-04-08 22:15:00|23408.6|23401.8|23408.6|23401.8|23422.6|23415.8|23401.1|23394.3|92
1586384400000|2020-04-08 22:20:00|23407.6|23400.8|23415.6|23408.8|23434.1|23427.3|23404.6|23397.8|154
1586384700000|2020-04-08 22:25:00|23417.6|23410.8|23393.1|23386.3|23417.6|23410.8|23385.6|23378.8|206
1586385000000|2020-04-08 22:30:00|23393.6|23386.8|23392.1|23385.3|23393.6|23386.8|23376.6|23369.8|96
1586385300000|2020-04-08 22:35:00|23392.6|23385.8|23398.6|23391.8|23405.1|23398.3|23380.1|23373.3|75
1586385600000|2020-04-08 22:40:00|23398.1|23391.3|23382.1|23375.3|23399.6|23392.8|23372.1|23365.3|80
1586385900000|2020-04-08 22:45:00|23382.6|23375.8|23394.6|23387.8|23398.1|23391.3|23380.6|23373.8|60
1586386200000|2020-04-08 22:50:00|23394.1|23387.3|23389.1|23382.3|23396.6|23389.8|23380.1|23373.3|65
1586386500000|2020-04-08 22:55:00|23390.1|23383.3|23397.1|23390.3|23404.1|23397.3|23387.6|23380.8|86
1586386800000|2020-04-08 23:00:00|23398.6|23391.8|23387.6|23380.8|23398.6|23391.8|23374.1|23367.3|76
1586387100000|2020-04-08 23:05:00|23387.1|23380.3|23414.1|23407.3|23414.1|23407.3|23386.6|23379.8|90
1586387400000|2020-04-08 23:10:00|23411.6|23404.8|23452.1|23445.3|23459.1|23452.3|23411.6|23404.8|204
1586387700000|2020-04-08 23:15:00|23452.6|23445.8|23472.6|23465.8|23477.1|23470.3|23449.1|23442.3|231
1586388000000|2020-04-08 23:20:00|23473.1|23466.3|23497.1|23490.3|23510.6|23503.8|23472.1|23465.3|324
1586388300000|2020-04-08 23:25:00|23491.6|23484.8|23514.6|23507.8|23518.1|23511.3|23475.6|23468.8|226
1586388600000|2020-04-08 23:30:00|23515.1|23508.3|23494.6|23487.8|23545.1|23538.3|23493.1|23486.3|465
1586388900000|2020-04-08 23:35:00|23495.1|23488.3|23468.6|23461.8|23497.1|23490.3|23467.1|23460.3|176
1586389200000|2020-04-08 23:40:00|23469.1|23462.3|23491.1|23484.3|23493.6|23486.8|23453.6|23446.8|219
1586389500000|2020-04-08 23:45:00|23491.6|23484.8|23509.6|23502.8|23513.6|23506.8|23481.1|23474.3|174
1586389800000|2020-04-08 23:50:00|23509.1|23502.3|23527.6|23520.8|23528.1|23521.3|23497.1|23490.3|193
1586390100000|2020-04-08 23:55:00|23528.1|23521.3|23517.6|23510.8|23538.1|23531.3|23513.1|23506.3|401
1586390400000|2020-04-09 00:00:00|23517.1|23510.3|23494.6|23487.8|23521.6|23514.8|23486.1|23479.3|321
1586390700000|2020-04-09 00:05:00|23495.1|23488.3|23504.6|23497.8|23519.1|23512.3|23477.6|23470.8|267
1586391000000|2020-04-09 00:10:00|23505.6|23498.8|23501.1|23494.3|23527.1|23520.3|23499.6|23492.8|375
1586391300000|2020-04-09 00:15:00|23502.6|23495.8|23477.1|23470.3|23509.6|23502.8|23472.6|23465.8|182
1586391600000|2020-04-09 00:20:00|23485.6|23478.8|23450.1|23443.3|23500.1|23493.3|23445.6|23438.8|263
1586391900000|2020-04-09 00:25:00|23450.6|23443.8|23480.6|23473.8|23482.6|23475.8|23446.1|23439.3|325
1586392200000|2020-04-09 00:30:00|23479.6|23472.8|23464.6|23457.8|23480.1|23473.3|23449.6|23442.8|231
1586392500000|2020-04-09 00:35:00|23464.1|23457.3|23485.6|23478.8|23501.1|23494.3|23444.1|23437.3|227
1586392800000|2020-04-09 00:40:00|23486.6|23479.8|23490.1|23483.3|23502.6|23495.8|23484.1|23477.3|136
1586393100000|2020-04-09 00:45:00|23489.6|23482.8|23483.1|23476.3|23489.6|23482.8|23467.1|23460.3|226
1586393400000|2020-04-09 00:50:00|23482.6|23475.8|23482.1|23475.3|23505.1|23498.3|23481.1|23474.3|212
1586393700000|2020-04-09 00:55:00|23481.6|23474.8|23471.6|23464.8|23498.6|23491.8|23458.1|23451.3|227
1586394000000|2020-04-09 01:00:00|23472.6|23465.8|23472.6|23465.8|23488.1|23481.3|23463.1|23456.3|135
1586394300000|2020-04-09 01:05:00|23473.1|23466.3|23478.6|23471.8|23487.6|23480.8|23465.1|23458.3|105
1586394600000|2020-04-09 01:10:00|23478.1|23471.3|23479.1|23472.3|23502.1|23495.3|23473.1|23466.3|182
1586394900000|2020-04-09 01:15:00|23479.6|23472.8|23446.6|23439.8|23481.1|23474.3|23440.1|23433.3|193
1586395200000|2020-04-09 01:20:00|23447.1|23440.3|23440.1|23433.3|23451.1|23444.3|23433.6|23426.8|320
1586395500000|2020-04-09 01:25:00|23440.6|23433.8|23456.6|23449.8|23469.1|23462.3|23435.6|23428.8|364
1586395800000|2020-04-09 01:30:00|23456.1|23449.3|23379.1|23372.3|23457.1|23450.3|23376.6|23369.8|476
1586396100000|2020-04-09 01:35:00|23381.1|23374.3|23333.1|23326.3|23395.6|23388.8|23322.1|23315.3|595
1586396400000|2020-04-09 01:40:00|23333.6|23326.8|23339.1|23332.3|23355.1|23348.3|23323.6|23316.8|364
1586396700000|2020-04-09 01:45:00|23339.6|23332.8|23358.6|23351.8|23361.6|23354.8|23321.1|23314.3|358
1586397000000|2020-04-09 01:50:00|23359.1|23352.3|23367.6|23360.8|23371.6|23364.8|23332.6|23325.8|319
1586397300000|2020-04-09 01:55:00|23368.1|23361.3|23349.1|23342.3|23384.6|23377.8|23343.1|23336.3|384
1586397600000|2020-04-09 02:00:00|23349.6|23342.8|23347.6|23340.8|23376.1|23369.3|23333.1|23326.3|319
1586397900000|2020-04-09 02:05:00|23348.1|23341.3|23381.1|23374.3|23382.1|23375.3|23348.1|23341.3|228
1586398200000|2020-04-09 02:10:00|23381.6|23374.8|23386.1|23379.3|23404.1|23397.3|23372.1|23365.3|371
1586398500000|2020-04-09 02:15:00|23386.6|23379.8|23391.6|23384.8|23404.6|23397.8|23369.1|23362.3|196
1586398800000|2020-04-09 02:20:00|23389.1|23382.3|23371.1|23364.3|23400.6|23393.8|23368.1|23361.3|193
1586399100000|2020-04-09 02:25:00|23371.6|23364.8|23368.1|23361.3|23375.6|23368.8|23356.1|23349.3|204
1586399400000|2020-04-09 02:30:00|23368.6|23361.8|23339.1|23332.3|23368.6|23361.8|23326.6|23319.8|335
1586399700000|2020-04-09 02:35:00|23338.6|23331.8|23347.1|23340.3|23354.1|23347.3|23337.1|23330.3|207
1586400000000|2020-04-09 02:40:00|23346.6|23339.8|23296.1|23289.3|23348.1|23341.3|23292.6|23285.8|472
1586400300000|2020-04-09 02:45:00|23296.6|23289.8|23301.1|23294.3|23329.1|23322.3|23285.1|23278.3|454
1586400600000|2020-04-09 02:50:00|23300.6|23293.8|23316.6|23309.8|23328.1|23321.3|23299.6|23292.8|243
1586400900000|2020-04-09 02:55:00|23317.1|23310.3|23332.1|23325.3|23335.6|23328.8|23311.1|23304.3|248
1586401200000|2020-04-09 03:00:00|23332.6|23325.8|23310.1|23303.3|23346.6|23339.8|23309.1|23302.3|226
1586401500000|2020-04-09 03:05:00|23309.6|23302.8|23321.1|23314.3|23335.1|23328.3|23308.1|23301.3|183
1586401800000|2020-04-09 03:10:00|23322.1|23315.3|23332.6|23325.8|23342.1|23335.3|23310.6|23303.8|189
1586402100000|2020-04-09 03:15:00|23331.6|23324.8|23325.6|23318.8|23332.1|23325.3|23312.1|23305.3|119
1586402400000|2020-04-09 03:20:00|23326.1|23319.3|23342.1|23335.3|23351.1|23344.3|23319.1|23312.3|185
1586402700000|2020-04-09 03:25:00|23342.6|23335.8|23364.6|23357.8|23373.6|23366.8|23338.1|23331.3|334
1586403000000|2020-04-09 03:30:00|23366.6|23359.8|23375.1|23368.3|23386.6|23379.8|23349.6|23342.8|360
1586403300000|2020-04-09 03:35:00|23374.1|23367.3|23359.6|23352.8|23379.1|23372.3|23357.6|23350.8|147
1586403600000|2020-04-09 03:40:00|23359.1|23352.3|23358.6|23351.8|23371.6|23364.8|23342.1|23335.3|179
1586403900000|2020-04-09 03:45:00|23359.1|23352.3|23399.1|23392.3|23403.1|23396.3|23350.1|23343.3|300
1586404200000|2020-04-09 03:50:00|23401.1|23394.3|23379.6|23372.8|23402.1|23395.3|23377.1|23370.3|184
1586404500000|2020-04-09 03:55:00|23380.6|23373.8|23388.1|23381.3|23391.1|23384.3|23374.6|23367.8|88
1586404800000|2020-04-09 04:00:00|23388.6|23381.8|23403.6|23396.8|23408.6|23401.8|23383.1|23376.3|185
1586405100000|2020-04-09 04:05:00|23402.6|23395.8|23373.1|23366.3|23403.6|23396.8|23355.1|23348.3|371
1586405400000|2020-04-09 04:10:00|23374.6|23367.8|23373.1|23366.3|23389.1|23382.3|23356.6|23349.8|251
1586405700000|2020-04-09 04:15:00|23370.1|23363.3|23376.1|23369.3|23389.6|23382.8|23360.6|23353.8|203
1586406000000|2020-04-09 04:20:00|23375.6|23368.8|23360.1|23353.3|23387.6|23380.8|23343.6|23336.8|295
1586406300000|2020-04-09 04:25:00|23358.1|23351.3|23370.1|23363.3|23371.1|23364.3|23350.6|23343.8|210
1586406600000|2020-04-09 04:30:00|23369.6|23362.8|23411.6|23404.8|23425.6|23418.8|23367.1|23360.3|361
1586406900000|2020-04-09 04:35:00|23411.1|23404.3|23418.1|23411.3|23419.1|23412.3|23404.1|23397.3|179
1586407200000|2020-04-09 04:40:00|23418.6|23411.8|23451.1|23444.3|23469.1|23462.3|23417.6|23410.8|361
1586407500000|2020-04-09 04:45:00|23450.6|23443.8|23429.6|23422.8|23452.6|23445.8|23425.1|23418.3|184
1586407800000|2020-04-09 04:50:00|23430.1|23423.3|23442.6|23435.8|23450.1|23443.3|23428.1|23421.3|227
1586408100000|2020-04-09 04:55:00|23442.1|23435.3|23469.6|23462.8|23475.6|23468.8|23428.6|23421.8|335
1586408400000|2020-04-09 05:00:00|23469.1|23462.3|23445.1|23438.3|23476.1|23469.3|23437.6|23430.8|168
1586408700000|2020-04-09 05:05:00|23446.1|23439.3|23420.1|23413.3|23451.1|23444.3|23416.6|23409.8|222
1586409000000|2020-04-09 05:10:00|23419.6|23412.8|23424.1|23417.3|23458.1|23451.3|23418.6|23411.8|268
1586409300000|2020-04-09 05:15:00|23425.6|23418.8|23417.1|23410.3|23426.1|23419.3|23397.6|23390.8|232
1586409600000|2020-04-09 05:20:00|23416.6|23409.8|23389.6|23382.8|23416.6|23409.8|23381.1|23374.3|237
1586409900000|2020-04-09 05:25:00|23390.1|23383.3|23423.6|23416.8|23428.1|23421.3|23388.1|23381.3|215
1586410200000|2020-04-09 05:30:00|23424.1|23417.3|23426.1|23419.3|23439.1|23432.3|23391.1|23384.3|242
1586410500000|2020-04-09 05:35:00|23425.6|23418.8|23432.6|23425.8|23440.1|23433.3|23410.1|23403.3|206
1586410800000|2020-04-09 05:40:00|23432.1|23425.3|23455.6|23448.8|23467.6|23460.8|23422.1|23415.3|213
1586411100000|2020-04-09 05:45:00|23456.1|23449.3|23458.1|23451.3|23479.6|23472.8|23447.1|23440.3|188
1586411400000|2020-04-09 05:50:00|23457.6|23450.8|23411.6|23404.8|23459.1|23452.3|23399.1|23392.3|265
1586411700000|2020-04-09 05:55:00|23412.1|23405.3|23429.1|23422.3|23435.6|23428.8|23411.1|23404.3|212
1586412000000|2020-04-09 06:00:00|23428.4|23423|23505.4|23500|23509.9|23504.5|23428.4|23423|667
1586412300000|2020-04-09 06:05:00|23506.9|23501.5|23509.9|23504.5|23522.4|23517|23477.9|23472.5|468
1586412600000|2020-04-09 06:10:00|23509.4|23504|23504.9|23499.5|23518.9|23513.5|23484.9|23479.5|208
1586412900000|2020-04-09 06:15:00|23504.4|23499|23522.9|23517.5|23522.9|23517.5|23486.4|23481|172
1586413200000|2020-04-09 06:20:00|23523.4|23518|23503.4|23498|23523.9|23518.5|23495.4|23490|367
1586413500000|2020-04-09 06:25:00|23503.9|23498.5|23525.9|23520.5|23544.4|23539|23503.9|23498.5|319
1586413800000|2020-04-09 06:30:00|23523.4|23518|23527.4|23522|23542.9|23537.5|23522.9|23517.5|176
1586414100000|2020-04-09 06:35:00|23526.9|23521.5|23498.4|23493|23530.9|23525.5|23496.4|23491|186
1586414400000|2020-04-09 06:40:00|23497.9|23492.5|23523.4|23518|23526.9|23521.5|23491.4|23486|104
1586414700000|2020-04-09 06:45:00|23522.9|23517.5|23529.9|23524.5|23541.4|23536|23521.4|23516|143
1586415000000|2020-04-09 06:50:00|23529.4|23524|23480.4|23475|23529.4|23524|23472.4|23467|176
1586415300000|2020-04-09 06:55:00|23480.9|23475.5|23643.4|23638|23643.4|23638|23480.9|23475.5|783
1586415600000|2020-04-09 07:00:00|23642.4|23637|23611.4|23606|23657.9|23652.5|23578.4|23573|1729
1586415900000|2020-04-09 07:05:00|23610.9|23605.5|23653.4|23648|23653.4|23648|23587.4|23582|720
1586416200000|2020-04-09 07:10:00|23653.9|23648.5|23640.9|23635.5|23661.9|23656.5|23618.4|23613|940
1586416500000|2020-04-09 07:15:00|23639.4|23634|23685.9|23680.5|23690.9|23685.5|23638.9|23633.5|1292
1586416800000|2020-04-09 07:20:00|23686.4|23681|23674.9|23669.5|23693.4|23688|23671.9|23666.5|580
1586417100000|2020-04-09 07:25:00|23674.4|23669|23662.4|23657|23676.4|23671|23640.9|23635.5|611
1586417400000|2020-04-09 07:30:00|23663.4|23658|23663.4|23658|23673.4|23668|23642.9|23637.5|524
1586417700000|2020-04-09 07:35:00|23662.9|23657.5|23677.4|23672|23689.4|23684|23654.4|23649|379
1586418000000|2020-04-09 07:40:00|23676.9|23671.5|23631.4|23626|23677.4|23672|23624.4|23619|415
1586418300000|2020-04-09 07:45:00|23632.9|23627.5|23685.4|23680|23712.4|23707|23632.9|23627.5|631
1586418600000|2020-04-09 07:50:00|23686.4|23681|23709.4|23704|23718.4|23713|23685.4|23680|438
1586418900000|2020-04-09 07:55:00|23711.4|23706|23691.9|23686.5|23711.4|23706|23666.9|23661.5|483
1586419200000|2020-04-09 08:00:00|23691.4|23686|23681.9|23676.5|23708.9|23703.5|23670.4|23665|484
1586419500000|2020-04-09 08:05:00|23685.4|23680|23665.4|23660|23705.4|23700|23664.9|23659.5|583
1586419800000|2020-04-09 08:10:00|23666.4|23661|23643.4|23638|23669.4|23664|23625.9|23620.5|700
1586420100000|2020-04-09 08:15:00|23643.9|23638.5|23604.4|23599|23648.4|23643|23600.9|23595.5|577
1586420400000|2020-04-09 08:20:00|23603.9|23598.5|23569.9|23564.5|23627.4|23622|23569.9|23564.5|383
1586420700000|2020-04-09 08:25:00|23569.4|23564|23532.4|23527|23580.4|23575|23521.9|23516.5|821
1586421000000|2020-04-09 08:30:00|23531.9|23526.5|23549.4|23544|23560.4|23555|23529.4|23524|435
1586421300000|2020-04-09 08:35:00|23548.9|23543.5|23467.4|23462|23551.4|23546|23456.4|23451|843
1586421600000|2020-04-09 08:40:00|23470.4|23465|23488.4|23483|23514.4|23509|23465.9|23460.5|719
1586421900000|2020-04-09 08:45:00|23485.9|23480.5|23501.9|23496.5|23523.9|23518.5|23477.9|23472.5|555
1586422200000|2020-04-09 08:50:00|23501.4|23496|23457.4|23452|23507.4|23502|23436.9|23431.5|542
1586422500000|2020-04-09 08:55:00|23456.9|23451.5|23417.4|23412|23458.4|23453|23416.4|23411|688
1586422800000|2020-04-09 09:00:00|23416.4|23411|23448.9|23443.5|23456.4|23451|23409.4|23404|812
1586423100000|2020-04-09 09:05:00|23449.4|23444|23436.9|23431.5|23466.4|23461|23422.4|23417|556
1586423400000|2020-04-09 09:10:00|23436.4|23431|23391.4|23386|23439.4|23434|23382.9|23377.5|723
1586423700000|2020-04-09 09:15:00|23390.9|23385.5|23355.9|23350.5|23421.4|23416|23348.9|23343.5|989
1586424000000|2020-04-09 09:20:00|23356.4|23351|23400.9|23395.5|23420.4|23415|23348.4|23343|767
1586424300000|2020-04-09 09:25:00|23401.4|23396|23442.9|23437.5|23447.9|23442.5|23401.4|23396|546
1586424600000|2020-04-09 09:30:00|23443.4|23438|23425.9|23420.5|23464.9|23459.5|23409.4|23404|789
1586424900000|2020-04-09 09:35:00|23428.9|23423.5|23423.4|23418|23437.9|23432.5|23394.4|23389|498
1586425200000|2020-04-09 09:40:00|23423.9|23418.5|23435.4|23430|23452.9|23447.5|23412.9|23407.5|446
1586425500000|2020-04-09 09:45:00|23434.9|23429.5|23377.4|23372|23449.9|23444.5|23363.9|23358.5|709
1586425800000|2020-04-09 09:50:00|23377.9|23372.5|23342.4|23337|23405.4|23400|23333.4|23328|754
1586426100000|2020-04-09 09:55:00|23343.4|23338|23347.4|23342|23362.9|23357.5|23328.9|23323.5|601
1586426400000|2020-04-09 10:00:00|23347.9|23342.5|23375.9|23370.5|23379.4|23374|23321.9|23316.5|730
1586426700000|2020-04-09 10:05:00|23376.4|23371|23414.4|23409|23417.4|23412|23372.4|23367|602
1586427000000|2020-04-09 10:10:00|23413.9|23408.5|23391.9|23386.5|23416.9|23411.5|23379.9|23374.5|749
1586427300000|2020-04-09 10:15:00|23393.4|23388|23364.4|23359|23397.4|23392|23357.4|23352|595
1586427600000|2020-04-09 10:20:00|23364.9|23359.5|23334.4|23329|23380.4|23375|23332.4|23327|450
1586427900000|2020-04-09 10:25:00|23333.9|23328.5|23325.4|23320|23345.4|23340|23289.9|23284.5|1021
1586428200000|2020-04-09 10:30:00|23325.9|23320.5|23289.9|23284.5|23360.4|23355|23266.4|23261|930
1586428500000|2020-04-09 10:35:00|23290.4|23285|23327.4|23322|23333.4|23328|23290.4|23285|615
1586428800000|2020-04-09 10:40:00|23327.9|23322.5|23315.9|23310.5|23349.4|23344|23309.4|23304|414
1586429100000|2020-04-09 10:45:00|23321.4|23316|23334.9|23329.5|23348.4|23343|23312.4|23307|409
1586429400000|2020-04-09 10:50:00|23332.9|23327.5|23283.9|23278.5|23343.4|23338|23282.9|23277.5|396
1586429700000|2020-04-09 10:55:00|23284.4|23279|23343.4|23338|23345.9|23340.5|23280.9|23275.5|457
1586430000000|2020-04-09 11:00:00|23345.4|23340|23398.4|23393|23401.9|23396.5|23341.4|23336|1023
1586430300000|2020-04-09 11:05:00|23396.9|23391.5|23441.9|23436.5|23458.4|23453|23393.4|23388|868
1586430600000|2020-04-09 11:10:00|23442.4|23437|23411.4|23406|23460.4|23455|23409.4|23404|568
1586430900000|2020-04-09 11:15:00|23411.9|23406.5|23403.4|23398|23438.4|23433|23403.4|23398|317
1586431200000|2020-04-09 11:20:00|23402.9|23397.5|23328.9|23323.5|23418.4|23413|23327.4|23322|805
1586431500000|2020-04-09 11:25:00|23326.9|23321.5|23229.9|23224.5|23328.4|23323|23229.9|23224.5|1202
1586431800000|2020-04-09 11:30:00|23230.9|23225.5|23275.4|23270|23278.4|23273|23184.9|23179.5|1641
1586432100000|2020-04-09 11:35:00|23275.9|23270.5|23250.4|23245|23282.4|23277|23238.4|23233|854
1586432400000|2020-04-09 11:40:00|23252.4|23247|23223.9|23218.5|23253.9|23248.5|23209.4|23204|881
1586432700000|2020-04-09 11:45:00|23227.9|23222.5|23292.9|23287.5|23300.9|23295.5|23215.9|23210.5|750
1586433000000|2020-04-09 11:50:00|23293.4|23288|23322.4|23317|23326.4|23321|23292.4|23287|790
1586433300000|2020-04-09 11:55:00|23321.9|23316.5|23272.4|23267|23327.4|23322|23265.9|23260.5|666
1586433600000|2020-04-09 12:00:00|23273.4|23268|23249.4|23244|23282.4|23277|23236.9|23231.5|759
1586433900000|2020-04-09 12:05:00|23249.9|23244.5|23250.4|23245|23270.4|23265|23228.4|23223|669
1586434200000|2020-04-09 12:10:00|23250.9|23245.5|23214.4|23209|23265.4|23260|23197.9|23192.5|902
1586434500000|2020-04-09 12:15:00|23213.9|23208.5|23204.9|23199.5|23244.4|23239|23149.4|23144|1286
1586434800000|2020-04-09 12:20:00|23206.4|23201|23224.4|23219|23262.9|23257.5|23205.4|23200|747
1586435100000|2020-04-09 12:25:00|23225.4|23220|23258.4|23253|23268.4|23263|23225.4|23220|359
1586435400000|2020-04-09 12:30:00|23259.9|23254.5|23477.9|23472.5|23532.9|23527.5|23241.4|23236|4146
1586435700000|2020-04-09 12:35:00|23478.4|23473|23419.9|23414.5|23502.4|23497|23406.9|23401.5|1806
1586436000000|2020-04-09 12:40:00|23420.9|23415.5|23489.4|23484|23490.4|23485|23368.4|23363|1138
1586436300000|2020-04-09 12:45:00|23488.9|23483.5|23595.4|23590|23609.4|23604|23460.9|23455.5|2561
1586436600000|2020-04-09 12:50:00|23595.9|23590.5|23642.9|23637.5|23670.4|23665|23587.9|23582.5|2734
1586436900000|2020-04-09 12:55:00|23643.4|23638|23708.9|23703.5|23732.4|23727|23619.4|23614|1743
1586437200000|2020-04-09 13:00:00|23709.9|23704.5|23693.4|23688|23744.4|23739|23682.4|23677|1698
1586437500000|2020-04-09 13:05:00|23692.9|23687.5|23791.9|23786.5|23815.4|23810|23690.9|23685.5|2434
1586437800000|2020-04-09 13:10:00|23792.4|23787|23838.4|23833|23881.9|23876.5|23776.4|23771|3126
1586438100000|2020-04-09 13:15:00|23841.9|23836.5|23818.4|23813|23843.9|23838.5|23792.4|23787|1302
1586438400000|2020-04-09 13:20:00|23819.4|23814|23856.9|23851.5|23875.4|23870|23813.4|23808|1428
1586438700000|2020-04-09 13:25:00|23856.4|23851|23783.9|23778.5|23863.9|23858.5|23772.4|23767|1369
1586439000000|2020-04-09 13:30:00|23780.9|23775.5|23721.5|23716.9|23798|23793.4|23679.5|23674.9|6481
1586439300000|2020-04-09 13:35:00|23722.5|23717.9|23800|23795.4|23802|23797.4|23707|23702.4|3778
1586439600000|2020-04-09 13:40:00|23799|23794.4|23948.5|23943.9|23956|23951.4|23792|23787.4|4296
1586439900000|2020-04-09 13:45:00|23948|23943.4|23895|23890.4|23948|23943.4|23857|23852.4|2687
1586440200000|2020-04-09 13:50:00|23893|23888.4|23921.5|23916.9|23937.5|23932.9|23854.5|23849.9|2438
1586440500000|2020-04-09 13:55:00|23920|23915.4|23984.5|23979.9|23993|23988.4|23902.5|23897.9|2301
1586440800000|2020-04-09 14:00:00|23982.5|23977.9|23888|23883.4|23990.5|23985.9|23887.5|23882.9|2480
1586441100000|2020-04-09 14:05:00|23887.5|23882.9|23799|23794.4|23909.5|23904.9|23788.5|23783.9|3444
1586441400000|2020-04-09 14:10:00|23798.5|23793.9|23863.5|23858.9|23881.5|23876.9|23793.5|23788.9|2617
1586441700000|2020-04-09 14:15:00|23861.5|23856.9|23741.5|23736.9|23876.5|23871.9|23737.5|23732.9|3226
1586442000000|2020-04-09 14:20:00|23742|23737.4|23751|23746.4|23773|23768.4|23667.5|23662.9|3818
1586442300000|2020-04-09 14:25:00|23750|23745.4|23891.5|23886.9|23904.5|23899.9|23745.5|23740.9|3322
1586442600000|2020-04-09 14:30:00|23892.5|23887.9|23892.5|23887.9|23901.5|23896.9|23809.5|23804.9|2859
1586442900000|2020-04-09 14:35:00|23892|23887.4|23940|23935.4|23959|23954.4|23845.5|23840.9|2943
1586443200000|2020-04-09 14:40:00|23940.5|23935.9|23900.5|23895.9|23946.5|23941.9|23834|23829.4|2748
1586443500000|2020-04-09 14:45:00|23899.5|23894.9|23867.5|23862.9|23935.5|23930.9|23858.5|23853.9|1986
1586443800000|2020-04-09 14:50:00|23867|23862.4|23817.5|23812.9|23882.5|23877.9|23795.5|23790.9|2215
1586444100000|2020-04-09 14:55:00|23817|23812.4|23846|23841.4|23893.5|23888.9|23804.5|23799.9|2288
1586444400000|2020-04-09 15:00:00|23848.5|23843.9|23720.5|23715.9|23856|23851.4|23707.5|23702.9|2787
1586444700000|2020-04-09 15:05:00|23721.5|23716.9|23782|23777.4|23793.5|23788.9|23682|23677.4|2831
1586445000000|2020-04-09 15:10:00|23782.5|23777.9|23767|23762.4|23804|23799.4|23714.5|23709.9|2193
1586445300000|2020-04-09 15:15:00|23769|23764.4|23740|23735.4|23778|23773.4|23702.5|23697.9|2513
1586445600000|2020-04-09 15:20:00|23739.5|23734.9|23719|23714.4|23793|23788.4|23704.5|23699.9|2019
1586445900000|2020-04-09 15:25:00|23720.5|23715.9|23806.5|23801.9|23813.5|23808.9|23682.5|23677.9|1803
1586446200000|2020-04-09 15:30:00|23807|23802.4|23797|23792.4|23834|23829.4|23770.5|23765.9|1577
1586446500000|2020-04-09 15:35:00|23800.5|23795.9|23846.5|23841.9|23867|23862.4|23767.5|23762.9|2043
1586446800000|2020-04-09 15:40:00|23846|23841.4|23879.5|23874.9|23896.5|23891.9|23838|23833.4|2775
1586447100000|2020-04-09 15:45:00|23880|23875.4|23908.5|23903.9|23918|23913.4|23866|23861.4|1988
1586447400000|2020-04-09 15:50:00|23909|23904.4|23856.5|23851.9|23928.5|23923.9|23843.5|23838.9|2141
1586447700000|2020-04-09 15:55:00|23854.5|23849.9|23887.5|23882.9|23896|23891.4|23822.5|23817.9|1475
1586448000000|2020-04-09 16:00:00|23890|23885.4|23923|23918.4|23923|23918.4|23854.5|23849.9|1560
1586448300000|2020-04-09 16:05:00|23923.5|23918.9|23929|23924.4|23931.5|23926.9|23882.5|23877.9|1585
1586448600000|2020-04-09 16:10:00|23926.5|23921.9|23904.5|23899.9|23929.5|23924.9|23872.5|23867.9|1503
1586448900000|2020-04-09 16:15:00|23904|23899.4|23954|23949.4|23958.5|23953.9|23883.5|23878.9|1813
1586449200000|2020-04-09 16:20:00|23954.5|23949.9|23939.5|23934.9|23961|23956.4|23935|23930.4|1259
1586449500000|2020-04-09 16:25:00|23940|23935.4|23868.5|23863.9|23948.5|23943.9|23866.5|23861.9|1537
1586449800000|2020-04-09 16:30:00|23870.5|23865.9|23866.5|23861.9|23917.5|23912.9|23857.5|23852.9|1652
1586450100000|2020-04-09 16:35:00|23867|23862.4|23914.7|23910.1|23917.2|23912.6|23849.6|23845|1226
1586450400000|2020-04-09 16:40:00|23914.6|23910|23901.6|23897|23937.1|23932.5|23893.1|23888.5|1081
1586450700000|2020-04-09 16:45:00|23901.1|23896.5|23915.1|23910.5|23942.6|23938|23870.6|23866|907
1586451000000|2020-04-09 16:50:00|23915.6|23911|23927.6|23923|23956.6|23952|23898.1|23893.5|1044
1586451300000|2020-04-09 16:55:00|23928.1|23923.5|23963.1|23958.5|23997.6|23993|23907.6|23903|2317
1586451600000|2020-04-09 17:00:00|23964.1|23959.5|23937.1|23932.5|23976.6|23972|23933.1|23928.5|1379
1586451900000|2020-04-09 17:05:00|23937.6|23933|23971.1|23966.5|23972.1|23967.5|23932.1|23927.5|1158
1586452200000|2020-04-09 17:10:00|23970.6|23966|23948.1|23943.5|23972.1|23967.5|23899.1|23894.5|1173
1586452500000|2020-04-09 17:15:00|23948.6|23944|23960.1|23955.5|23967.1|23962.5|23908.1|23903.5|1244
1586452800000|2020-04-09 17:20:00|23959.1|23954.5|23950.1|23945.5|23970.6|23966|23932.1|23927.5|1100
1586453100000|2020-04-09 17:25:00|23950.6|23946|23984.1|23979.5|23984.1|23979.5|23923.1|23918.5|1513
1586453400000|2020-04-09 17:30:00|23983.6|23979|23973.1|23968.5|24014.1|24009.5|23960.1|23955.5|1429
1586453700000|2020-04-09 17:35:00|23972.6|23968|23877.1|23872.5|23981.1|23976.5|23862.1|23857.5|2232
1586454000000|2020-04-09 17:40:00|23876.1|23871.5|23896.1|23891.5|23921.6|23917|23868.1|23863.5|904
1586454300000|2020-04-09 17:45:00|23895.6|23891|23838.6|23834|23900.1|23895.5|23836.6|23832|1151
1586454600000|2020-04-09 17:50:00|23837.1|23832.5|23854.1|23849.5|23885.6|23881|23803.1|23798.5|1291
1586454900000|2020-04-09 17:55:00|23854.6|23850|23903.1|23898.5|23912.1|23907.5|23835.1|23830.5|1082
1586455200000|2020-04-09 18:00:00|23901.1|23896.5|23809.1|23804.5|23915.1|23910.5|23808.1|23803.5|1444
1586455500000|2020-04-09 18:05:00|23810.1|23805.5|23780.6|23776|23823.1|23818.5|23752.1|23747.5|1941
1586455800000|2020-04-09 18:10:00|23779.6|23775|23772.6|23768|23820.6|23816|23771.1|23766.5|1281
1586456100000|2020-04-09 18:15:00|23773.6|23769|23745.6|23741|23795.1|23790.5|23727.1|23722.5|1085
1586456400000|2020-04-09 18:20:00|23744.6|23740|23776.1|23771.5|23789.6|23785|23700.1|23695.5|1834
1586456700000|2020-04-09 18:25:00|23774.6|23770|23720.6|23716|23804.1|23799.5|23712.1|23707.5|1269
1586457000000|2020-04-09 18:30:00|23720.1|23715.5|23734.6|23730|23806.6|23802|23709.1|23704.5|1521
1586457300000|2020-04-09 18:35:00|23734.1|23729.5|23760.1|23755.5|23773.1|23768.5|23717.1|23712.5|1212
1586457600000|2020-04-09 18:40:00|23760.6|23756|23729.6|23725|23782.1|23777.5|23693.1|23688.5|1035
1586457900000|2020-04-09 18:45:00|23729.1|23724.5|23637.6|23633|23749.6|23745|23623.1|23618.5|1670
1586458200000|2020-04-09 18:50:00|23636.1|23631.5|23532.1|23527.5|23651.1|23646.5|23531.6|23527|1926
1586458500000|2020-04-09 18:55:00|23532.6|23528|23605.1|23600.5|23611.1|23606.5|23503.6|23499|2381
1586458800000|2020-04-09 19:00:00|23604.6|23600|23599.1|23594.5|23628.1|23623.5|23566.6|23562|2033
1586459100000|2020-04-09 19:05:00|23599.6|23595|23691.6|23687|23697.1|23692.5|23567.6|23563|1975
1586459400000|2020-04-09 19:10:00|23692.1|23687.5|23711.1|23706.5|23732.1|23727.5|23674.1|23669.5|2039
1586459700000|2020-04-09 19:15:00|23711.6|23707|23685.1|23680.5|23740.6|23736|23662.1|23657.5|1655
1586460000000|2020-04-09 19:20:00|23684.6|23680|23656.1|23651.5|23708.6|23704|23637.6|23633|1502
1586460300000|2020-04-09 19:25:00|23657.1|23652.5|23761.6|23757|23761.6|23757|23657.1|23652.5|1660
1586460600000|2020-04-09 19:30:00|23760.1|23755.5|23813.6|23809|23816.1|23811.5|23757.6|23753|2056
1586460900000|2020-04-09 19:35:00|23814.6|23810|23773.6|23769|23820.1|23815.5|23711.6|23707|1669
1586461200000|2020-04-09 19:40:00|23773.1|23768.5|23787.1|23782.5|23818.1|23813.5|23734.1|23729.5|1417
1586461500000|2020-04-09 19:45:00|23786.6|23782|23676.6|23672|23802.6|23798|23668.1|23663.5|2183
1586461800000|2020-04-09 19:50:00|23678.1|23673.5|23749.1|23744.5|23758.6|23754|23635.1|23630.5|4459
1586462100000|2020-04-09 19:55:00|23747.6|23743|23722.6|23718|23779.6|23775|23706.1|23701.5|2822
1586462400000|2020-04-09 20:00:00|23723.7|23716.9|23774.7|23767.9|23782.7|23775.9|23699.2|23692.4|1346
1586462700000|2020-04-09 20:05:00|23775.2|23768.4|23774.2|23767.4|23781.2|23774.4|23746.2|23739.4|492
1586463000000|2020-04-09 20:10:00|23774.7|23767.9|23750.9|23728.3|23783.2|23776.4|23726.2|23719.4|643
1586463300000|2020-04-09 20:15:00|23751.2|23728.6|23765.3|23742.7|23765.4|23742.8|23748.9|23726.3|1
1586463600000|2020-04-09 20:20:00|23766.9|23744.3|23764.7|23742.1|23769.8|23747.2|23764.7|23742.1|0
1586463900000|2020-04-09 20:25:00|23764.1|23741.5|23757.2|23734.6|23765.4|23742.8|23756.2|23733.6|0
1586464200000|2020-04-09 20:30:00|23746.7|23739.9|23759.7|23752.9|23771.7|23764.9|23740.7|23733.9|298
1586464500000|2020-04-09 20:35:00|23760.7|23753.9|23762.7|23755.9|23762.7|23755.9|23742.7|23735.9|150
1586464800000|2020-04-09 20:40:00|23764.7|23757.9|23774.7|23767.9|23775.7|23768.9|23760.7|23753.9|182
1586465100000|2020-04-09 20:45:00|23775.7|23768.9|23735.7|23728.9|23775.7|23768.9|23731.7|23724.9|172
1586465400000|2020-04-09 20:50:00|23733.7|23726.9|23779.7|23772.9|23779.7|23772.9|23733.7|23726.9|180
1586465700000|2020-04-09 20:55:00|23780.7|23773.9|23805.2|23782.6|23810.1|23797.9|23771.7|23764.9|79
1586466000000|2020-04-09 21:00:00|23805|23782.4|23806.9|23784.3|23807.8|23785.2|23805|23782.4|0
1586728800000|2020-04-12 22:00:00|23935.7|23928.9|23687.7|23680.9|23954.2|23947.4|23686.2|23679.4|1263
1586729100000|2020-04-12 22:05:00|23688.2|23681.4|23710.7|23703.9|23770.7|23763.9|23677.2|23670.4|638
1586729400000|2020-04-12 22:10:00|23709.2|23702.4|23554.7|23547.9|23720.7|23713.9|23545.2|23538.4|980
1586729700000|2020-04-12 22:15:00|23558.2|23551.4|23367.2|23360.4|23592.7|23585.9|23235.7|23228.9|1899
1586730000000|2020-04-12 22:20:00|23367.7|23360.9|23440.7|23433.9|23445.7|23438.9|23330.2|23323.4|716
1586730300000|2020-04-12 22:25:00|23441.2|23434.4|23374.2|23367.4|23449.7|23442.9|23360.7|23353.9|315
1586730600000|2020-04-12 22:30:00|23374.7|23367.9|23445.7|23438.9|23471.2|23464.4|23349.7|23342.9|376
1586730900000|2020-04-12 22:35:00|23445.2|23438.4|23488.7|23481.9|23503.2|23496.4|23443.7|23436.9|212
1586731200000|2020-04-12 22:40:00|23489.2|23482.4|23474.7|23467.9|23490.2|23483.4|23459.2|23452.4|230
1586731500000|2020-04-12 22:45:00|23472.2|23465.4|23510.7|23503.9|23520.7|23513.9|23438.7|23431.9|262
1586731800000|2020-04-12 22:50:00|23508.7|23501.9|23477.7|23470.9|23510.2|23503.4|23463.7|23456.9|141
1586732100000|2020-04-12 22:55:00|23477.2|23470.4|23498.7|23491.9|23508.7|23501.9|23467.7|23460.9|71
1586732400000|2020-04-12 23:00:00|23499.2|23492.4|23521.7|23514.9|23523.2|23516.4|23494.7|23487.9|136
1586732700000|2020-04-12 23:05:00|23525.2|23518.4|23581.7|23574.9|23592.2|23585.4|23521.2|23514.4|354
1586733000000|2020-04-12 23:10:00|23581.2|23574.4|23566.7|23559.9|23599.2|23592.4|23560.2|23553.4|236
1586733300000|2020-04-12 23:15:00|23569.7|23562.9|23490.7|23483.9|23583.7|23576.9|23480.2|23473.4|277
1586733600000|2020-04-12 23:20:00|23491.2|23484.4|23506.2|23499.4|23519.7|23512.9|23491.2|23484.4|191
1586733900000|2020-04-12 23:25:00|23505.7|23498.9|23461.7|23454.9|23505.7|23498.9|23439.7|23432.9|244
1586734200000|2020-04-12 23:30:00|23474.2|23467.4|23433.2|23426.4|23481.7|23474.9|23431.2|23424.4|240
1586734500000|2020-04-12 23:35:00|23432.7|23425.9|23474.2|23467.4|23483.2|23476.4|23431.7|23424.9|288
1586734800000|2020-04-12 23:40:00|23474.7|23467.9|23448.2|23441.4|23492.2|23485.4|23445.2|23438.4|190
1586735100000|2020-04-12 23:45:00|23450.2|23443.4|23436.2|23429.4|23462.7|23455.9|23405.7|23398.9|330
1586735400000|2020-04-12 23:50:00|23436.7|23429.9|23457.7|23450.9|23461.7|23454.9|23413.7|23406.9|250
1586735700000|2020-04-12 23:55:00|23458.2|23451.4|23450.2|23443.4|23470.7|23463.9|23449.7|23442.9|157
1586736000000|2020-04-13 00:00:00|23455.2|23448.4|23488.2|23481.4|23501.7|23494.9|23439.2|23432.4|299
1586736300000|2020-04-13 00:05:00|23486.7|23479.9|23502.7|23495.9|23504.2|23497.4|23462.2|23455.4|209
1586736600000|2020-04-13 00:10:00|23503.7|23496.9|23453.2|23446.4|23506.2|23499.4|23444.2|23437.4|271
1586736900000|2020-04-13 00:15:00|23453.7|23446.9|23421.7|23414.9|23477.2|23470.4|23410.7|23403.9|319
1586737200000|2020-04-13 00:20:00|23422.2|23415.4|23445.2|23438.4|23449.2|23442.4|23415.2|23408.4|267
1586737500000|2020-04-13 00:25:00|23445.7|23438.9|23461.2|23454.4|23478.2|23471.4|23445.7|23438.9|190
1586737800000|2020-04-13 00:30:00|23463.2|23456.4|23457.7|23450.9|23474.2|23467.4|23443.7|23436.9|131
1586738100000|2020-04-13 00:35:00|23457.2|23450.4|23461.7|23454.9|23476.2|23469.4|23457.2|23450.4|141
1586738400000|2020-04-13 00:40:00|23462.7|23455.9|23444.7|23437.9|23476.2|23469.4|23436.2|23429.4|263
1586738700000|2020-04-13 00:45:00|23444.2|23437.4|23378.7|23371.9|23444.2|23437.4|23368.2|23361.4|626
1586739000000|2020-04-13 00:50:00|23376.2|23369.4|23382.7|23375.9|23383.7|23376.9|23355.7|23348.9|275
1586739300000|2020-04-13 00:55:00|23383.2|23376.4|23368.7|23361.9|23401.2|23394.4|23368.7|23361.9|180
1586739600000|2020-04-13 01:00:00|23369.7|23362.9|23385.2|23378.4|23422.7|23415.9|23368.2|23361.4|506
1586739900000|2020-04-13 01:05:00|23386.2|23379.4|23398.2|23391.4|23411.2|23404.4|23345.7|23338.9|376
1586740200000|2020-04-13 01:10:00|23396.7|23389.9|23402.2|23395.4|23433.2|23426.4|23387.7|23380.9|244
1586740500000|2020-04-13 01:15:00|23401.7|23394.9|23430.2|23423.4|23438.7|23431.9|23393.2|23386.4|175
1586740800000|2020-04-13 01:20:00|23430.7|23423.9|23408.7|23401.9|23437.2|23430.4|23402.7|23395.9|278
1586741100000|2020-04-13 01:25:00|23408.2|23401.4|23400.7|23393.9|23421.2|23414.4|23391.7|23384.9|177
1586741400000|2020-04-13 01:30:00|23399.7|23392.9|23425.7|23418.9|23431.7|23424.9|23396.2|23389.4|140
1586741700000|2020-04-13 01:35:00|23425.2|23418.4|23477.7|23470.9|23482.2|23475.4|23420.2|23413.4|286
1586742000000|2020-04-13 01:40:00|23476.2|23469.4|23473.7|23466.9|23499.2|23492.4|23451.2|23444.4|378
1586742300000|2020-04-13 01:45:00|23474.2|23467.4|23480.2|23473.4|23483.2|23476.4|23452.2|23445.4|231
1586742600000|2020-04-13 01:50:00|23480.7|23473.9|23475.7|23468.9|23483.7|23476.9|23452.2|23445.4|245
1586742900000|2020-04-13 01:55:00|23476.2|23469.4|23457.2|23450.4|23476.2|23469.4|23448.2|23441.4|160
1586743200000|2020-04-13 02:00:00|23458.2|23451.4|23482.7|23475.9|23483.7|23476.9|23456.7|23449.9|180
1586743500000|2020-04-13 02:05:00|23481.2|23474.4|23514.2|23507.4|23535.7|23528.9|23479.2|23472.4|422
1586743800000|2020-04-13 02:10:00|23513.7|23506.9|23505.7|23498.9|23513.7|23506.9|23490.7|23483.9|156
1586744100000|2020-04-13 02:15:00|23506.2|23499.4|23528.7|23521.9|23537.2|23530.4|23486.7|23479.9|248
1586744400000|2020-04-13 02:20:00|23529.2|23522.4|23523.7|23516.9|23547.2|23540.4|23523.2|23516.4|195
1586744700000|2020-04-13 02:25:00|23521.7|23514.9|23511.7|23504.9|23524.7|23517.9|23507.7|23500.9|169
1586745000000|2020-04-13 02:30:00|23510.2|23503.4|23472.2|23465.4|23521.7|23514.9|23471.2|23464.4|287
1586745300000|2020-04-13 02:35:00|23472.7|23465.9|23457.7|23450.9|23482.7|23475.9|23448.7|23441.9|212
1586745600000|2020-04-13 02:40:00|23458.2|23451.4|23485.7|23478.9|23487.2|23480.4|23453.2|23446.4|216
1586745900000|2020-04-13 02:45:00|23485.2|23478.4|23479.2|23472.4|23494.2|23487.4|23477.7|23470.9|98
1586746200000|2020-04-13 02:50:00|23478.7|23471.9|23489.2|23482.4|23502.7|23495.9|23478.2|23471.4|101
1586746500000|2020-04-13 02:55:00|23489.7|23482.9|23483.7|23476.9|23492.2|23485.4|23472.2|23465.4|150
1586746800000|2020-04-13 03:00:00|23483.2|23476.4|23473.2|23466.4|23483.2|23476.4|23468.7|23461.9|127
1586747100000|2020-04-13 03:05:00|23473.7|23466.9|23496.2|23489.4|23497.7|23490.9|23468.7|23461.9|88
1586747400000|2020-04-13 03:10:00|23495.7|23488.9|23499.2|23492.4|23501.2|23494.4|23475.7|23468.9|101
1586747700000|2020-04-13 03:15:00|23499.7|23492.9|23480.7|23473.9|23500.7|23493.9|23474.2|23467.4|103
1586748000000|2020-04-13 03:20:00|23482.7|23475.9|23481.2|23474.4|23488.7|23481.9|23480.7|23473.9|28
1586748300000|2020-04-13 03:25:00|23481.7|23474.9|23478.7|23471.9|23484.7|23477.9|23471.2|23464.4|47
1586748600000|2020-04-13 03:30:00|23478.2|23471.4|23430.2|23423.4|23480.2|23473.4|23412.2|23405.4|440
1586748900000|2020-04-13 03:35:00|23430.7|23423.9|23438.2|23431.4|23448.7|23441.9|23430.2|23423.4|124
1586749200000|2020-04-13 03:40:00|23437.7|23430.9|23404.7|23397.9|23437.7|23430.9|23391.7|23384.9|272
1586749500000|2020-04-13 03:45:00|23405.7|23398.9|23424.2|23417.4|23427.7|23420.9|23404.7|23397.9|150
1586749800000|2020-04-13 03:50:00|23423.7|23416.9|23430.7|23423.9|23442.7|23435.9|23398.7|23391.9|169
1586750100000|2020-04-13 03:55:00|23429.7|23422.9|23419.2|23412.4|23431.2|23424.4|23416.2|23409.4|75
1586750400000|2020-04-13 04:00:00|23419.7|23412.9|23402.2|23395.4|23421.7|23414.9|23394.7|23387.9|94
1586750700000|2020-04-13 04:05:00|23401.7|23394.9|23425.2|23418.4|23429.7|23422.9|23397.2|23390.4|110
1586751000000|2020-04-13 04:10:00|23421.7|23414.9|23410.2|23403.4|23433.7|23426.9|23409.7|23402.9|101
1586751300000|2020-04-13 04:15:00|23409.7|23402.9|23413.7|23406.9|23424.7|23417.9|23403.7|23396.9|54
1586751600000|2020-04-13 04:20:00|23413.2|23406.4|23388.7|23381.9|23417.7|23410.9|23387.7|23380.9|73
1586751900000|2020-04-13 04:25:00|23387.7|23380.9|23391.2|23384.4|23399.2|23392.4|23385.7|23378.9|92
1586752200000|2020-04-13 04:30:00|23393.2|23386.4|23391.2|23384.4|23396.7|23389.9|23381.2|23374.4|97
1586752500000|2020-04-13 04:35:00|23391.7|23384.9|23407.2|23400.4|23417.7|23410.9|23389.2|23382.4|80
1586752800000|2020-04-13 04:40:00|23405.7|23398.9|23417.7|23410.9|23423.2|23416.4|23405.7|23398.9|64
1586753100000|2020-04-13 04:45:00|23417.2|23410.4|23415.2|23408.4|23430.7|23423.9|23413.2|23406.4|80
1586753400000|2020-04-13 04:50:00|23414.7|23407.9|23425.7|23418.9|23436.7|23429.9|23409.2|23402.4|115
1586753700000|2020-04-13 04:55:00|23426.2|23419.4|23426.7|23419.9|23436.2|23429.4|23413.7|23406.9|100
1586754000000|2020-04-13 05:00:00|23427.2|23420.4|23444.2|23437.4|23454.2|23447.4|23425.7|23418.9|123
1586754300000|2020-04-13 05:05:00|23443.7|23436.9|23438.7|23431.9|23454.7|23447.9|23436.2|23429.4|73
1586754600000|2020-04-13 05:10:00|23439.2|23432.4|23441.2|23434.4|23450.7|23443.9|23428.7|23421.9|132
1586754900000|2020-04-13 05:15:00|23441.7|23434.9|23435.2|23428.4|23458.2|23451.4|23434.7|23427.9|77
1586755200000|2020-04-13 05:20:00|23435.7|23428.9|23416.7|23409.9|23435.7|23428.9|23401.2|23394.4|166
1586755500000|2020-04-13 05:25:00|23414.7|23407.9|23418.2|23411.4|23426.7|23419.9|23407.7|23400.9|79
1586755800000|2020-04-13 05:30:00|23417.7|23410.9|23402.2|23395.4|23418.2|23411.4|23385.7|23378.9|162
1586756100000|2020-04-13 05:35:00|23408.2|23401.4|23397.7|23390.9|23419.7|23412.9|23395.2|23388.4|109
1586756400000|2020-04-13 05:40:00|23397.2|23390.4|23416.7|23409.9|23421.2|23414.4|23391.2|23384.4|85
1586756700000|2020-04-13 05:45:00|23418.2|23411.4|23417.7|23410.9|23431.7|23424.9|23410.2|23403.4|108
1586757000000|2020-04-13 05:50:00|23418.2|23411.4|23371.7|23364.9|23430.7|23423.9|23371.7|23364.9|160
1586757300000|2020-04-13 05:55:00|23369.2|23362.4|23373.2|23366.4|23382.7|23375.9|23363.2|23356.4|227
1586757600000|2020-04-13 06:00:00|23372.5|23367.1|23442|23436.6|23445.5|23440.1|23363.5|23358.1|475
1586757900000|2020-04-13 06:05:00|23441.5|23436.1|23464.5|23459.1|23474|23468.6|23441|23435.6|400
1586758200000|2020-04-13 06:10:00|23463.5|23458.1|23455|23449.6|23495.5|23490.1|23450.5|23445.1|213
1586758500000|2020-04-13 06:15:00|23457.5|23452.1|23458.5|23453.1|23464.5|23459.1|23449.5|23444.1|129
1586758800000|2020-04-13 06:20:00|23458|23452.6|23464|23458.6|23486|23480.6|23456.5|23451.1|200
1586759100000|2020-04-13 06:25:00|23464.5|23459.1|23466.5|23461.1|23473|23467.6|23452.5|23447.1|140
1586759400000|2020-04-13 06:30:00|23466|23460.6|23457.5|23452.1|23469|23463.6|23448.5|23443.1|93
1586759700000|2020-04-13 06:35:00|23457|23451.6|23497.5|23492.1|23498|23492.6|23457|23451.6|146
1586760000000|2020-04-13 06:40:00|23498|23492.6|23477.5|23472.1|23510|23504.6|23471.5|23466.1|206
1586760300000|2020-04-13 06:45:00|23478|23472.6|23483.5|23478.1|23492|23486.6|23470.5|23465.1|115
1586760600000|2020-04-13 06:50:00|23484|23478.6|23456.5|23451.1|23485.5|23480.1|23456.5|23451.1|88
1586760900000|2020-04-13 06:55:00|23456|23450.6|23459|23453.6|23464.5|23459.1|23453|23447.6|90
1586761200000|2020-04-13 07:00:00|23459.5|23454.1|23440.5|23435.1|23466|23460.6|23435|23429.6|158
1586761500000|2020-04-13 07:05:00|23440|23434.6|23437.5|23432.1|23443.5|23438.1|23427.5|23422.1|154
1586761800000|2020-04-13 07:10:00|23438|23432.6|23439|23433.6|23451.5|23446.1|23437|23431.6|102
1586762100000|2020-04-13 07:15:00|23438.5|23433.1|23459|23453.6|23462|23456.6|23430|23424.6|121
1586762400000|2020-04-13 07:20:00|23458.5|23453.1|23453.5|23448.1|23477.5|23472.1|23452|23446.6|105
1586762700000|2020-04-13 07:25:00|23455|23449.6|23425.5|23420.1|23455|23449.6|23416.5|23411.1|157
1586763000000|2020-04-13 07:30:00|23426|23420.6|23434.5|23429.1|23437.5|23432.1|23419.5|23414.1|102
1586763300000|2020-04-13 07:35:00|23435|23429.6|23444|23438.6|23454.5|23449.1|23427.5|23422.1|102
1586763600000|2020-04-13 07:40:00|23443.5|23438.1|23412.5|23407.1|23443.5|23438.1|23411|23405.6|151
1586763900000|2020-04-13 07:45:00|23411.5|23406.1|23420.5|23415.1|23430|23424.6|23406.5|23401.1|115
1586764200000|2020-04-13 07:50:00|23420|23414.6|23400.5|23395.1|23430|23424.6|23399.5|23394.1|173
1586764500000|2020-04-13 07:55:00|23401|23395.6|23415.5|23410.1|23423|23417.6|23399.5|23394.1|84
1586764800000|2020-04-13 08:00:00|23417.5|23412.1|23407|23401.6|23426.5|23421.1|23404.5|23399.1|146
1586765100000|2020-04-13 08:05:00|23406.5|23401.1|23402|23396.6|23412.5|23407.1|23399.5|23394.1|200
1586765400000|2020-04-13 08:10:00|23401.5|23396.1|23411.5|23406.1|23419|23413.6|23389.5|23384.1|258
1586765700000|2020-04-13 08:15:00|23412.5|23407.1|23420|23414.6|23424.5|23419.1|23407.5|23402.1|238
1586766000000|2020-04-13 08:20:00|23419.5|23414.1|23409.5|23404.1|23420.5|23415.1|23404|23398.6|126
1586766300000|2020-04-13 08:25:00|23410|23404.6|23392.5|23387.1|23414.5|23409.1|23389|23383.6|199
1586766600000|2020-04-13 08:30:00|23393|23387.6|23408.5|23403.1|23411|23405.6|23386|23380.6|217
1586766900000|2020-04-13 08:35:00|23407|23401.6|23403.5|23398.1|23418|23412.6|23402|23396.6|149
1586767200000|2020-04-13 08:40:00|23403|23397.6|23403.5|23398.1|23411.5|23406.1|23395.5|23390.1|108
1586767500000|2020-04-13 08:45:00|23403|23397.6|23395.5|23390.1|23406|23400.6|23389.5|23384.1|93
1586767800000|2020-04-13 08:50:00|23396|23390.6|23414.5|23409.1|23415.5|23410.1|23388.5|23383.1|112
1586768100000|2020-04-13 08:55:00|23413.5|23408.1|23435.5|23430.1|23439.5|23434.1|23409|23403.6|218
1586768400000|2020-04-13 09:00:00|23435|23429.6|23459|23453.6|23465.5|23460.1|23427.5|23422.1|204
1586768700000|2020-04-13 09:05:00|23458.5|23453.1|23454|23448.6|23464|23458.6|23446|23440.6|93
1586769000000|2020-04-13 09:10:00|23457|23451.6|23465|23459.6|23466.5|23461.1|23446.5|23441.1|126
1586769300000|2020-04-13 09:15:00|23465.5|23460.1|23454.5|23449.1|23468.5|23463.1|23450.5|23445.1|128
1586769600000|2020-04-13 09:20:00|23455|23449.6|23457|23451.6|23461.5|23456.1|23441|23435.6|112
1586769900000|2020-04-13 09:25:00|23456.5|23451.1|23453.5|23448.1|23478.5|23473.1|23453|23447.6|322
1586770200000|2020-04-13 09:30:00|23454|23448.6|23447.5|23442.1|23455.5|23450.1|23436|23430.6|148
1586770500000|2020-04-13 09:35:00|23447|23441.6|23441|23435.6|23453.5|23448.1|23437.5|23432.1|116
1586770800000|2020-04-13 09:40:00|23441.5|23436.1|23429.5|23424.1|23445|23439.6|23424.5|23419.1|148
1586771100000|2020-04-13 09:45:00|23429|23423.6|23439.5|23434.1|23439.5|23434.1|23427.5|23422.1|79
1586771400000|2020-04-13 09:50:00|23440.5|23435.1|23436|23430.6|23443.5|23438.1|23430.5|23425.1|53
1586771700000|2020-04-13 09:55:00|23436.5|23431.1|23432.5|23427.1|23443.5|23438.1|23428.5|23423.1|62
1586772000000|2020-04-13 10:00:00|23434.5|23429.1|23447.5|23442.1|23456.5|23451.1|23434.5|23429.1|170
1586772300000|2020-04-13 10:05:00|23448|23442.6|23438.5|23433.1|23448.5|23443.1|23434|23428.6|108
1586772600000|2020-04-13 10:10:00|23438|23432.6|23410.5|23405.1|23438.5|23433.1|23401.5|23396.1|220
1586772900000|2020-04-13 10:15:00|23410|23404.6|23418.5|23413.1|23439.5|23434.1|23405.5|23400.1|193
1586773200000|2020-04-13 10:20:00|23418|23412.6|23441.5|23436.1|23442|23436.6|23410.5|23405.1|116
1586773500000|2020-04-13 10:25:00|23441|23435.6|23432|23426.6|23446.5|23441.1|23430|23424.6|67
1586773800000|2020-04-13 10:30:00|23431.5|23426.1|23445.5|23440.1|23452.5|23447.1|23430|23424.6|72
1586774100000|2020-04-13 10:35:00|23446|23440.6|23481.5|23476.1|23498.5|23493.1|23446|23440.6|291
1586774400000|2020-04-13 10:40:00|23482|23476.6|23502.5|23497.1|23504|23498.6|23478|23472.6|136
1586774700000|2020-04-13 10:45:00|23503|23497.6|23499.5|23494.1|23536.5|23531.1|23496.5|23491.1|346
1586775000000|2020-04-13 10:50:00|23499|23493.6|23477.5|23472.1|23503.5|23498.1|23477.5|23472.1|203
1586775300000|2020-04-13 10:55:00|23475|23469.6|23474.5|23469.1|23490.5|23485.1|23473|23467.6|123
1586775600000|2020-04-13 11:00:00|23478|23472.6|23509.5|23504.1|23519.5|23514.1|23478|23472.6|330
1586775900000|2020-04-13 11:05:00|23509|23503.6|23524.5|23519.1|23534|23528.6|23507.5|23502.1|167
1586776200000|2020-04-13 11:10:00|23524|23518.6|23522.5|23517.1|23528.5|23523.1|23516.5|23511.1|119
1586776500000|2020-04-13 11:15:00|23522|23516.6|23551|23545.6|23552|23546.6|23513.5|23508.1|276
1586776800000|2020-04-13 11:20:00|23554|23548.6|23571.5|23566.1|23576|23570.6|23546|23540.6|297
1586777100000|2020-04-13 11:25:00|23571|23565.6|23584.5|23579.1|23585.5|23580.1|23567.5|23562.1|328
1586777400000|2020-04-13 11:30:00|23584|23578.6|23600|23594.6|23607.5|23602.1|23583|23577.6|530
1586777700000|2020-04-13 11:35:00|23599.5|23594.1|23600|23594.6|23613.5|23608.1|23592|23586.6|270
1586778000000|2020-04-13 11:40:00|23600.5|23595.1|23558.5|23553.1|23600.5|23595.1|23557.5|23552.1|273
1586778300000|2020-04-13 11:45:00|23559|23553.6|23568.5|23563.1|23581|23575.6|23558.5|23553.1|333
1586778600000|2020-04-13 11:50:00|23569|23563.6|23622|23616.6|23628.5|23623.1|23569|23563.6|420
1586778900000|2020-04-13 11:55:00|23622.5|23617.1|23617|23611.6|23629.5|23624.1|23605|23599.6|384
1586779200000|2020-04-13 12:00:00|23616|23610.6|23606.5|23601.1|23634|23628.6|23593|23587.6|735
1586779500000|2020-04-13 12:05:00|23606|23600.6|23679|23673.6|23683|23677.6|23602.5|23597.1|758
1586779800000|2020-04-13 12:10:00|23679.5|23674.1|23665|23659.6|23683|23677.6|23659.5|23654.1|754
1586780100000|2020-04-13 12:15:00|23665.5|23660.1|23643|23637.6|23696|23690.6|23637.5|23632.1|688
1586780400000|2020-04-13 12:20:00|23641.5|23636.1|23641.5|23636.1|23653|23647.6|23601.5|23596.1|492
1586780700000|2020-04-13 12:25:00|23642|23636.6|23646.5|23641.1|23666|23660.6|23629.5|23624.1|286
1586781000000|2020-04-13 12:30:00|23647|23641.6|23672.5|23667.1|23680|23674.6|23632|23626.6|418
1586781300000|2020-04-13 12:35:00|23672|23666.6|23665|23659.6|23679.5|23674.1|23645.5|23640.1|409
1586781600000|2020-04-13 12:40:00|23664.5|23659.1|23626|23620.6|23667.5|23662.1|23606|23600.6|481
1586781900000|2020-04-13 12:45:00|23625.5|23620.1|23679|23673.6|23690|23684.6|23625.5|23620.1|346
1586782200000|2020-04-13 12:50:00|23679.5|23674.1|23672.5|23667.1|23707.5|23702.1|23667.5|23662.1|416
1586782500000|2020-04-13 12:55:00|23672|23666.6|23659.5|23654.1|23672|23666.6|23631.5|23626.1|421
1586782800000|2020-04-13 13:00:00|23659|23653.6|23675|23669.6|23676.5|23671.1|23655.5|23650.1|239
1586783100000|2020-04-13 13:05:00|23674.5|23669.1|23660|23654.6|23685|23679.6|23649.5|23644.1|267
1586783400000|2020-04-13 13:10:00|23659.5|23654.1|23678|23672.6|23689|23683.6|23658.5|23653.1|236
1586783700000|2020-04-13 13:15:00|23676.5|23671.1|23704.5|23699.1|23717|23711.6|23656|23650.6|566
1586784000000|2020-04-13 13:20:00|23703.5|23698.1|23700|23694.6|23732.5|23727.1|23693|23687.6|571
1586784300000|2020-04-13 13:25:00|23699.5|23694.1|23634|23628.6|23702|23696.6|23633.5|23628.1|532
1586784600000|2020-04-13 13:30:00|23633.6|23629|23518.1|23513.5|23661.1|23656.5|23507.1|23502.5|4064
1586784900000|2020-04-13 13:35:00|23516.6|23512|23558.6|23554|23574.1|23569.5|23456.1|23451.5|4143
1586785200000|2020-04-13 13:40:00|23559.6|23555|23423.6|23419|23572.6|23568|23409.6|23405|3465
1586785500000|2020-04-13 13:45:00|23424.6|23420|23362.6|23358|23447.6|23443|23325.6|23321|3961
1586785800000|2020-04-13 13:50:00|23363.6|23359|23386.6|23382|23415.6|23411|23352.6|23348|2380
1586786100000|2020-04-13 13:55:00|23388.1|23383.5|23344.1|23339.5|23448.6|23444|23329.1|23324.5|2467
1586786400000|2020-04-13 14:00:00|23343.6|23339|23438.6|23434|23452.1|23447.5|23332.6|23328|2421
1586786700000|2020-04-13 14:05:00|23437.6|23433|23418.1|23413.5|23474.6|23470|23383.6|23379|1722
1586787000000|2020-04-13 14:10:00|23416.2|23411.6|23383.7|23379.1|23433.2|23428.6|23352.2|23347.6|1718
1586787300000|2020-04-13 14:15:00|23383.2|23378.6|23291.7|23287.1|23383.2|23378.6|23280.2|23275.6|2247
1586787600000|2020-04-13 14:20:00|23292.7|23288.1|23232.7|23228.1|23324.7|23320.1|23231.7|23227.1|2609
1586787900000|2020-04-13 14:25:00|23233.7|23229.1|23293.2|23288.6|23307.7|23303.1|23223.7|23219.1|2075
1586788200000|2020-04-13 14:30:00|23293.7|23289.1|23292.2|23287.6|23317.2|23312.6|23250.7|23246.1|1859
1586788500000|2020-04-13 14:35:00|23294.2|23289.6|23227.2|23222.6|23307.7|23303.1|23211.7|23207.1|2184
1586788800000|2020-04-13 14:40:00|23226.7|23222.1|23192.2|23187.6|23247.2|23242.6|23189.2|23184.6|1847
1586789100000|2020-04-13 14:45:00|23196.2|23191.6|23207.7|23203.1|23261.2|23256.6|23196.2|23191.6|1549
1586789400000|2020-04-13 14:50:00|23209.7|23205.1|23174.7|23170.1|23229.7|23225.1|23154.2|23149.6|1619
1586789700000|2020-04-13 14:55:00|23175.2|23170.6|23211.2|23206.6|23216.7|23212.1|23164.7|23160.1|972
1586790000000|2020-04-13 15:00:00|23210.7|23206.1|23176.7|23172.1|23212.7|23208.1|23145.7|23141.1|1635
1586790300000|2020-04-13 15:05:00|23177.7|23173.1|23114.2|23109.6|23177.7|23173.1|23091.2|23086.6|2090
1586790600000|2020-04-13 15:10:00|23114.7|23110.1|23154.7|23150.1|23166.2|23161.6|23114.7|23110.1|1640
1586790900000|2020-04-13 15:15:00|23155.7|23151.1|23189.2|23184.6|23199.7|23195.1|23153.7|23149.1|1588
1586791200000|2020-04-13 15:20:00|23189.7|23185.1|23221.2|23216.6|23228.2|23223.6|23168.7|23164.1|1492
1586791500000|2020-04-13 15:25:00|23220.7|23216.1|23261.2|23256.6|23278.7|23274.1|23218.7|23214.1|1261
1586791800000|2020-04-13 15:30:00|23260.2|23255.6|23226.7|23222.1|23268.7|23264.1|23195.7|23191.1|1364
1586792100000|2020-04-13 15:35:00|23226.2|23221.6|23214.2|23209.6|23251.2|23246.6|23205.7|23201.1|806
1586792400000|2020-04-13 15:40:00|23214.7|23210.1|23200.7|23196.1|23220.7|23216.1|23170.7|23166.1|1067
1586792700000|2020-04-13 15:45:00|23201.2|23196.6|23281.2|23276.6|23290.2|23285.6|23194.2|23189.6|1143
1586793000000|2020-04-13 15:50:00|23281.7|23277.1|23289.2|23284.6|23293.7|23289.1|23256.2|23251.6|1020
1586793300000|2020-04-13 15:55:00|23287.7|23283.1|23259.2|23254.6|23301.7|23297.1|23246.7|23242.1|984
1586793600000|2020-04-13 16:00:00|23258.7|23254.1|23320.2|23315.6|23321.7|23317.1|23237.7|23233.1|1276
1586793900000|2020-04-13 16:05:00|23318.7|23314.1|23321.2|23316.6|23343.7|23339.1|23311.7|23307.1|1077
1586794200000|2020-04-13 16:10:00|23320.7|23316.1|23373.7|23369.1|23373.7|23369.1|23309.2|23304.6|1306
1586794500000|2020-04-13 16:15:00|23373.2|23368.6|23381.2|23376.6|23393.7|23389.1|23343.7|23339.1|1321
1586794800000|2020-04-13 16:20:00|23380.7|23376.1|23340.7|23336.1|23390.2|23385.6|23330.2|23325.6|932
1586795100000|2020-04-13 16:25:00|23340.2|23335.6|23304.7|23300.1|23361.2|23356.6|23302.2|23297.6|798
1586795400000|2020-04-13 16:30:00|23303.7|23299.1|23268.7|23264.1|23305.2|23300.6|23262.7|23258.1|1006
1586795700000|2020-04-13 16:35:00|23268.2|23263.6|23269.2|23264.6|23295.7|23291.1|23252.2|23247.6|1076
1586796000000|2020-04-13 16:40:00|23269.7|23265.1|23286.8|23282.2|23308.3|23303.7|23267.7|23263.1|989
1586796300000|2020-04-13 16:45:00|23287.3|23282.7|23309.8|23305.2|23326.8|23322.2|23278.8|23274.2|673
1586796600000|2020-04-13 16:50:00|23308.3|23303.7|23215.8|23211.2|23308.8|23304.2|23213.8|23209.2|1425
1586796900000|2020-04-13 16:55:00|23215.3|23210.7|23236.8|23232.2|23239.8|23235.2|23205.3|23200.7|959
1586797200000|2020-04-13 17:00:00|23236.3|23231.7|23216.3|23211.7|23236.3|23231.7|23197.3|23192.7|736
1586797500000|2020-04-13 17:05:00|23216.8|23212.2|23246.8|23242.2|23248.8|23244.2|23203.8|23199.2|694
1586797800000|2020-04-13 17:10:00|23247.3|23242.7|23186.3|23181.7|23249.8|23245.2|23168.8|23164.2|904
1586798100000|2020-04-13 17:15:00|23186.8|23182.2|23208.8|23204.2|23209.8|23205.2|23166.3|23161.7|778
1586798400000|2020-04-13 17:20:00|23209.3|23204.7|23188.3|23183.7|23210.3|23205.7|23177.8|23173.2|593
1586798700000|2020-04-13 17:25:00|23187.8|23183.2|23200.3|23195.7|23211.8|23207.2|23167.8|23163.2|656
1586799000000|2020-04-13 17:30:00|23200.8|23196.2|23231.8|23227.2|23242.3|23237.7|23182.8|23178.2|649
1586799300000|2020-04-13 17:35:00|23230.3|23225.7|23267.3|23262.7|23278.8|23274.2|23214.8|23210.2|724
1586799600000|2020-04-13 17:40:00|23265.8|23261.2|23281.8|23277.2|23297.3|23292.7|23258.8|23254.2|898
1586799900000|2020-04-13 17:45:00|23284.3|23279.7|23255.8|23251.2|23300.3|23295.7|23253.8|23249.2|710
1586800200000|2020-04-13 17:50:00|23256.3|23251.7|23310.8|23306.2|23313.8|23309.2|23255.8|23251.2|681
1586800500000|2020-04-13 17:55:00|23310.3|23305.7|23284.8|23280.2|23329.8|23325.2|23274.3|23269.7|640
1586800800000|2020-04-13 18:00:00|23285.3|23280.7|23307.3|23302.7|23319.3|23314.7|23261.3|23256.7|754
1586801100000|2020-04-13 18:05:00|23308.3|23303.7|23287.3|23282.7|23353.3|23348.7|23285.8|23281.2|775
1586801400000|2020-04-13 18:10:00|23287.8|23283.2|23211.8|23207.2|23296.8|23292.2|23206.8|23202.2|1109
1586801700000|2020-04-13 18:15:00|23212.8|23208.2|23269.8|23265.2|23270.8|23266.2|23209.3|23204.7|840
1586802000000|2020-04-13 18:20:00|23269.3|23264.7|23243.8|23239.2|23270.8|23266.2|23216.8|23212.2|600
1586802300000|2020-04-13 18:25:00|23245.8|23241.2|23251.3|23246.7|23257.3|23252.7|23203.3|23198.7|858
1586802600000|2020-04-13 18:30:00|23250.8|23246.2|23273.3|23268.7|23283.3|23278.7|23245.3|23240.7|708
1586802900000|2020-04-13 18:35:00|23273.8|23269.2|23230.8|23226.2|23275.3|23270.7|23221.8|23217.2|597
1586803200000|2020-04-13 18:40:00|23232.3|23227.7|23228.8|23224.2|23248.8|23244.2|23209.3|23204.7|674
1586803500000|2020-04-13 18:45:00|23229.3|23224.7|23285.3|23280.7|23306.8|23302.2|23220.8|23216.2|862
1586803800000|2020-04-13 18:50:00|23284.8|23280.2|23281.3|23276.7|23306.3|23301.7|23263.8|23259.2|570
1586804100000|2020-04-13 18:55:00|23281.8|23277.2|23307.3|23302.7|23318.3|23313.7|23265.8|23261.2|631
1586804400000|2020-04-13 19:00:00|23306.8|23302.2|23239.8|23235.2|23310.8|23306.2|23228.3|23223.7|881
1586804700000|2020-04-13 19:05:00|23242.8|23238.2|23243.8|23239.2|23272.8|23268.2|23228.8|23224.2|577
1586805000000|2020-04-13 19:10:00|23244.3|23239.7|23260.3|23255.7|23285.3|23280.7|23231.8|23227.2|458
1586805300000|2020-04-13 19:15:00|23260.8|23256.2|23354.3|23349.7|23355.8|23351.2|23239.3|23234.7|1263
1586805600000|2020-04-13 19:20:00|23355.1|23350.5|23342.1|23337.5|23380.6|23376|23317.6|23313|1288
1586805900000|2020-04-13 19:25:00|23339.6|23335|23347.6|23343|23349.6|23345|23304.6|23300|874
1586806200000|2020-04-13 19:30:00|23348.1|23343.5|23410.6|23406|23419.1|23414.5|23325.6|23321|2066
1586806500000|2020-04-13 19:35:00|23411.1|23406.5|23427.6|23423|23435.6|23431|23384.1|23379.5|2077
1586806800000|2020-04-13 19:40:00|23427.1|23422.5|23457.1|23452.5|23457.1|23452.5|23396.6|23392|1526
1586807100000|2020-04-13 19:45:00|23456.6|23452|23495.6|23491|23496.6|23492|23416.6|23412|1838
1586807400000|2020-04-13 19:50:00|23500.6|23496|23406.1|23401.5|23500.6|23496|23339.1|23334.5|4026
1586807700000|2020-04-13 19:55:00|23404.6|23400|23402.1|23397.5|23435.1|23430.5|23355.6|23351|2735
1586808000000|2020-04-13 20:00:00|23403.2|23396.4|23405.2|23398.4|23433.7|23426.9|23383.2|23376.4|1957
1586808300000|2020-04-13 20:05:00|23405.7|23398.9|23411.2|23404.4|23421.7|23414.9|23385.7|23378.9|503
1586808600000|2020-04-13 20:10:00|23410.7|23403.9|23446.8|23424.2|23450.7|23443.9|23387.2|23380.4|848
1586808900000|2020-04-13 20:15:00|23446.4|23423.8|23451.9|23429.3|23452|23429.4|23440.1|23417.5|0
1586809200000|2020-04-13 20:20:00|23450.4|23427.8|23446.5|23423.9|23450.6|23428|23446.5|23423.9|0
1586809500000|2020-04-13 20:25:00|23443.8|23421.2|23442.2|23419.6|23446.5|23423.9|23442.2|23419.6|0
1586809800000|2020-04-13 20:30:00|23438.7|23431.9|23414.7|23407.9|23440.7|23433.9|23402.7|23395.9|349
1586810100000|2020-04-13 20:35:00|23415.7|23408.9|23425.7|23418.9|23432.7|23425.9|23406.7|23399.9|100
1586810400000|2020-04-13 20:40:00|23423.7|23416.9|23438.7|23431.9|23451.7|23444.9|23421.7|23414.9|125
1586810700000|2020-04-13 20:45:00|23440.7|23433.9|23431.7|23424.9|23441.7|23434.9|23415.7|23408.9|132
1586811000000|2020-04-13 20:50:00|23428.7|23421.9|23430.7|23423.9|23436.7|23429.9|23423.7|23416.9|91
1586811300000|2020-04-13 20:55:00|23432.7|23425.9|23447.3|23424.7|23447.6|23434.9|23420.7|23413.9|77
1586811600000|2020-04-13 21:00:00|23447.6|23425|23445.4|23422.8|23447.9|23425.3|23442.1|23419.5|0
1586811900000|2020-04-13 21:05:00|23445|23422.4|23444.8|23422.2|23445.3|23422.7|23442.2|23419.6|0
1586812200000|2020-04-13 21:10:00|23445.3|23422.7|23446.7|23424.1|23446.7|23424.1|23444.7|23422.1|0
1586812500000|2020-04-13 21:15:00|23446.1|23423.5|23441.2|23418.6|23446.5|23423.9|23441.2|23418.6|0
1586812800000|2020-04-13 21:20:00|23442.5|23419.9|23441.9|23419.3|23442.8|23420.2|23441.8|23419.2|0
1586813100000|2020-04-13 21:25:00|23442|23419.4|23439.2|23416.6|23442|23419.4|23437.6|23415|0
1586813400000|2020-04-13 21:30:00|23439.8|23417.2|23442.7|23420.1|23443.3|23420.7|23431.2|23408.6|0
1586813700000|2020-04-13 21:35:00|23443.3|23420.7|23444.8|23422.2|23445.4|23422.8|23442.9|23420.3|0
1586814000000|2020-04-13 21:40:00|23443.5|23420.9|23445.2|23422.6|23446.4|23423.8|23443.5|23420.9|0
1586814300000|2020-04-13 21:45:00|23445.1|23422.5|23446.6|23424|23446.8|23424.2|23440.6|23418|0
1586814600000|2020-04-13 21:50:00|23447.5|23424.9|23457.9|23435.3|23459.5|23436.9|23447.5|23424.9|0
1586814900000|2020-04-13 21:55:00|23457.8|23435.2|23459|23436.4|23464|23441.4|23457.8|23435.2|0
1586815200000|2020-04-13 22:00:00|23446.7|23439.9|23466.2|23459.4|23496.7|23489.9|23443.2|23436.4|326
1586815500000|2020-04-13 22:05:00|23466.7|23459.9|23508.7|23501.9|23511.2|23504.4|23457.7|23450.9|213
1586815800000|2020-04-13 22:10:00|23508.2|23501.4|23458.2|23451.4|23512.7|23505.9|23456.2|23449.4|192
1586816100000|2020-04-13 22:15:00|23458.7|23451.9|23460.7|23453.9|23480.2|23473.4|23435.7|23428.9|343
1586816400000|2020-04-13 22:20:00|23460.2|23453.4|23471.2|23464.4|23498.7|23491.9|23460.2|23453.4|180
1586816700000|2020-04-13 22:25:00|23471.7|23464.9|23480.7|23473.9|23492.7|23485.9|23458.7|23451.9|209
1586817000000|2020-04-13 22:30:00|23481.2|23474.4|23506.7|23499.9|23510.2|23503.4|23471.2|23464.4|155
1586817300000|2020-04-13 22:35:00|23510.2|23503.4|23516.7|23509.9|23518.2|23511.4|23494.2|23487.4|196
1586817600000|2020-04-13 22:40:00|23517.2|23510.4|23512.7|23505.9|23529.7|23522.9|23509.7|23502.9|125
1586817900000|2020-04-13 22:45:00|23513.2|23506.4|23525.7|23518.9|23525.7|23518.9|23501.7|23494.9|45
1586818200000|2020-04-13 22:50:00|23525.2|23518.4|23521.2|23514.4|23527.2|23520.4|23513.2|23506.4|64
1586818500000|2020-04-13 22:55:00|23519.2|23512.4|23499.7|23492.9|23521.2|23514.4|23498.2|23491.4|127
1586818800000|2020-04-13 23:00:00|23499.2|23492.4|23505.7|23498.9|23512.2|23505.4|23493.7|23486.9|83
1586819100000|2020-04-13 23:05:00|23506.7|23499.9|23493.2|23486.4|23510.7|23503.9|23492.7|23485.9|140
1586819400000|2020-04-13 23:10:00|23494.2|23487.4|23497.7|23490.9|23509.2|23502.4|23492.7|23485.9|48
1586819700000|2020-04-13 23:15:00|23498.2|23491.4|23512.2|23505.4|23513.2|23506.4|23494.7|23487.9|52
1586820000000|2020-04-13 23:20:00|23512.7|23505.9|23516.2|23509.4|23517.7|23510.9|23509.7|23502.9|64
1586820300000|2020-04-13 23:25:00|23515.7|23508.9|23503.7|23496.9|23515.7|23508.9|23501.7|23494.9|39
1586820600000|2020-04-13 23:30:00|23502.7|23495.9|23497.7|23490.9|23508.2|23501.4|23491.7|23484.9|79
1586820900000|2020-04-13 23:35:00|23497.2|23490.4|23496.7|23489.9|23502.2|23495.4|23496.2|23489.4|37
1586821200000|2020-04-13 23:40:00|23497.2|23490.4|23493.7|23486.9|23500.2|23493.4|23489.2|23482.4|77
1586821500000|2020-04-13 23:45:00|23492.2|23485.4|23487.2|23480.4|23492.2|23485.4|23472.2|23465.4|118
1586821800000|2020-04-13 23:50:00|23486.7|23479.9|23493.2|23486.4|23495.7|23488.9|23477.2|23470.4|109
1586822100000|2020-04-13 23:55:00|23492.7|23485.9|23506.2|23499.4|23506.2|23499.4|23482.7|23475.9|139
1586822400000|2020-04-14 00:00:00|23508.2|23501.4|23476.7|23469.9|23508.2|23501.4|23461.7|23454.9|330
1586822700000|2020-04-14 00:05:00|23477.2|23470.4|23415.7|23408.9|23489.2|23482.4|23414.2|23407.4|416
1586823000000|2020-04-14 00:10:00|23417.7|23410.9|23419.2|23412.4|23438.7|23431.9|23409.2|23402.4|358
1586823300000|2020-04-14 00:15:00|23418.7|23411.9|23416.7|23409.9|23442.2|23435.4|23413.2|23406.4|199
1586823600000|2020-04-14 00:20:00|23416.2|23409.4|23392.2|23385.4|23424.7|23417.9|23386.7|23379.9|286
1586823900000|2020-04-14 00:25:00|23391.7|23384.9|23382.2|23375.4|23402.7|23395.9|23376.7|23369.9|208
1586824200000|2020-04-14 00:30:00|23381.7|23374.9|23427.7|23420.9|23429.2|23422.4|23376.7|23369.9|223
1586824500000|2020-04-14 00:35:00|23427.2|23420.4|23440.7|23433.9|23455.2|23448.4|23425.7|23418.9|323
1586824800000|2020-04-14 00:40:00|23441.2|23434.4|23440.7|23433.9|23453.7|23446.9|23429.2|23422.4|210
1586825100000|2020-04-14 00:45:00|23441.2|23434.4|23425.7|23418.9|23443.7|23436.9|23407.7|23400.9|212
1586825400000|2020-04-14 00:50:00|23425.2|23418.4|23442.2|23435.4|23446.7|23439.9|23417.2|23410.4|160
1586825700000|2020-04-14 00:55:00|23441.7|23434.9|23458.7|23451.9|23461.7|23454.9|23435.2|23428.4|218
1586826000000|2020-04-14 01:00:00|23459.7|23452.9|23462.2|23455.4|23465.2|23458.4|23445.2|23438.4|185
1586826300000|2020-04-14 01:05:00|23462.7|23455.9|23465.7|23458.9|23474.2|23467.4|23454.2|23447.4|103
1586826600000|2020-04-14 01:10:00|23466.2|23459.4|23493.7|23486.9|23505.2|23498.4|23464.7|23457.9|278
1586826900000|2020-04-14 01:15:00|23492.2|23485.4|23535.7|23528.9|23537.7|23530.9|23480.2|23473.4|422
1586827200000|2020-04-14 01:20:00|23536.7|23529.9|23532.7|23525.9|23549.2|23542.4|23527.7|23520.9|391
1586827500000|2020-04-14 01:25:00|23532.2|23525.4|23516.2|23509.4|23552.7|23545.9|23513.2|23506.4|344
1586827800000|2020-04-14 01:30:00|23516.7|23509.9|23576.2|23569.4|23585.7|23578.9|23507.7|23500.9|612
1586828100000|2020-04-14 01:35:00|23576.7|23569.9|23563.7|23556.9|23583.2|23576.4|23553.7|23546.9|312
1586828400000|2020-04-14 01:40:00|23563.2|23556.4|23571.2|23564.4|23590.2|23583.4|23561.7|23554.9|296
1586828700000|2020-04-14 01:45:00|23571.7|23564.9|23577.2|23570.4|23581.7|23574.9|23566.2|23559.4|178
1586829000000|2020-04-14 01:50:00|23576.7|23569.9|23700.7|23693.9|23731.2|23724.4|23561.7|23554.9|988
1586829300000|2020-04-14 01:55:00|23700.2|23693.4|23683.2|23676.4|23723.7|23716.9|23675.7|23668.9|930
1586829600000|2020-04-14 02:00:00|23682.7|23675.9|23705.7|23698.9|23726.2|23719.4|23677.7|23670.9|601
1586829900000|2020-04-14 02:05:00|23706.2|23699.4|23676.2|23669.4|23725.2|23718.4|23675.2|23668.4|596
1586830200000|2020-04-14 02:10:00|23678.2|23671.4|23674.7|23667.9|23680.2|23673.4|23657.2|23650.4|350
1586830500000|2020-04-14 02:15:00|23675.2|23668.4|23655.7|23648.9|23681.7|23674.9|23643.7|23636.9|290
1586830800000|2020-04-14 02:20:00|23653.2|23646.4|23671.7|23664.9|23685.2|23678.4|23653.2|23646.4|226
1586831100000|2020-04-14 02:25:00|23671.2|23664.4|23676.7|23669.9|23680.2|23673.4|23652.2|23645.4|204
1586831400000|2020-04-14 02:30:00|23677.2|23670.4|23746.2|23739.4|23755.2|23748.4|23676.2|23669.4|752
1586831700000|2020-04-14 02:35:00|23745.7|23738.9|23758.2|23751.4|23771.2|23764.4|23744.7|23737.9|438
1586832000000|2020-04-14 02:40:00|23758.7|23751.9|23726.2|23719.4|23764.7|23757.9|23724.2|23717.4|277
1586832300000|2020-04-14 02:45:00|23729.2|23722.4|23727.2|23720.4|23733.2|23726.4|23713.2|23706.4|213
1586832600000|2020-04-14 02:50:00|23726.7|23719.9|23737.7|23730.9|23749.7|23742.9|23722.2|23715.4|212
1586832900000|2020-04-14 02:55:00|23737.2|23730.4|23737.2|23730.4|23750.7|23743.9|23724.2|23717.4|194
1586833200000|2020-04-14 03:00:00|23736.7|23729.9|23731.2|23724.4|23742.7|23735.9|23723.2|23716.4|148
1586833500000|2020-04-14 03:05:00|23730.7|23723.9|23721.7|23714.9|23734.2|23727.4|23719.7|23712.9|127
1586833800000|2020-04-14 03:10:00|23721.2|23714.4|23738.2|23731.4|23751.2|23744.4|23720.2|23713.4|210
1586834100000|2020-04-14 03:15:00|23737.7|23730.9|23738.7|23731.9|23757.7|23750.9|23728.2|23721.4|204
1586834400000|2020-04-14 03:20:00|23739.2|23732.4|23728.2|23721.4|23751.2|23744.4|23722.2|23715.4|206
1586834700000|2020-04-14 03:25:00|23727.7|23720.9|23727.2|23720.4|23731.7|23724.9|23708.7|23701.9|272
1586835000000|2020-04-14 03:30:00|23727.7|23720.9|23739.7|23732.9|23746.2|23739.4|23718.2|23711.4|238
1586835300000|2020-04-14 03:35:00|23739.2|23732.4|23716.7|23709.9|23745.2|23738.4|23714.2|23707.4|146
1586835600000|2020-04-14 03:40:00|23717.2|23710.4|23703.2|23696.4|23721.2|23714.4|23703.2|23696.4|152
1586835900000|2020-04-14 03:45:00|23702.7|23695.9|23719.7|23712.9|23719.7|23712.9|23702.7|23695.9|117
1586836200000|2020-04-14 03:50:00|23720.2|23713.4|23716.2|23709.4|23727.2|23720.4|23712.7|23705.9|114
1586836500000|2020-04-14 03:55:00|23716.7|23709.9|23746.7|23739.9|23747.2|23740.4|23716.7|23709.9|175
1586836800000|2020-04-14 04:00:00|23747.2|23740.4|23756.2|23749.4|23782.2|23775.4|23745.2|23738.4|451
1586837100000|2020-04-14 04:05:00|23755.2|23748.4|23741.2|23734.4|23756.7|23749.9|23732.7|23725.9|122
1586837400000|2020-04-14 04:10:00|23741.7|23734.9|23775.7|23768.9|23780.7|23773.9|23741.7|23734.9|185
1586837700000|2020-04-14 04:15:00|23775.2|23768.4|23825.2|23818.4|23834.2|23827.4|23769.7|23762.9|557
1586838000000|2020-04-14 04:20:00|23825.7|23818.9|23819.2|23812.4|23845.2|23838.4|23818.7|23811.9|299
1586838300000|2020-04-14 04:25:00|23819.7|23812.9|23814.2|23807.4|23828.2|23821.4|23809.2|23802.4|184
1586838600000|2020-04-14 04:30:00|23814.7|23807.9|23830.7|23823.9|23833.2|23826.4|23813.7|23806.9|166
1586838900000|2020-04-14 04:35:00|23830.2|23823.4|23813.7|23806.9|23837.7|23830.9|23811.2|23804.4|162
1586839200000|2020-04-14 04:40:00|23812.2|23805.4|23805.2|23798.4|23824.2|23817.4|23801.2|23794.4|194
1586839500000|2020-04-14 04:45:00|23805.7|23798.9|23813.2|23806.4|23820.2|23813.4|23797.2|23790.4|198
1586839800000|2020-04-14 04:50:00|23814.2|23807.4|23823.2|23816.4|23827.2|23820.4|23806.7|23799.9|168
1586840100000|2020-04-14 04:55:00|23824.2|23817.4|23840.2|23833.4|23842.7|23835.9|23823.7|23816.9|324
1586840400000|2020-04-14 05:00:00|23840.7|23833.9|23805.7|23798.9|23841.7|23834.9|23803.2|23796.4|386
1586840700000|2020-04-14 05:05:00|23805.2|23798.4|23784.2|23777.4|23810.7|23803.9|23777.2|23770.4|445
1586841000000|2020-04-14 05:10:00|23784.7|23777.9|23804.2|23797.4|23805.7|23798.9|23784.2|23777.4|162
1586841300000|2020-04-14 05:15:00|23803.7|23796.9|23827.2|23820.4|23832.7|23825.9|23801.2|23794.4|300
1586841600000|2020-04-14 05:20:00|23828.2|23821.4|23824.2|23817.4|23839.7|23832.9|23819.7|23812.9|190
1586841900000|2020-04-14 05:25:00|23826.2|23819.4|23824.2|23817.4|23863.7|23856.9|23823.2|23816.4|390
1586842200000|2020-04-14 05:30:00|23827.7|23820.9|23850.7|23843.9|23863.7|23856.9|23824.2|23817.4|367
1586842500000|2020-04-14 05:35:00|23851.2|23844.4|23827.2|23820.4|23858.7|23851.9|23824.2|23817.4|293
1586842800000|2020-04-14 05:40:00|23827.7|23820.9|23803.7|23796.9|23836.2|23829.4|23802.7|23795.9|342
1586843100000|2020-04-14 05:45:00|23804.2|23797.4|23829.7|23822.9|23832.2|23825.4|23803.2|23796.4|185
1586843400000|2020-04-14 05:50:00|23830.2|23823.4|23822.2|23815.4|23834.7|23827.9|23798.2|23791.4|253
1586843700000|2020-04-14 05:55:00|23821.7|23814.9|23780.7|23773.9|23821.7|23814.9|23753.7|23746.9|423
1586844000000|2020-04-14 06:00:00|23780|23774.6|23768|23762.6|23783|23777.6|23727|23721.6|608
1586844300000|2020-04-14 06:05:00|23767.5|23762.1|23745|23739.6|23798.5|23793.1|23743.5|23738.1|479
1586844600000|2020-04-14 06:10:00|23745.5|23740.1|23755.5|23750.1|23771.5|23766.1|23739.5|23734.1|338
1586844900000|2020-04-14 06:15:00|23755|23749.6|23752.5|23747.1|23762|23756.6|23734.5|23729.1|178
1586845200000|2020-04-14 06:20:00|23752|23746.6|23718.5|23713.1|23753.5|23748.1|23717.5|23712.1|247
1586845500000|2020-04-14 06:25:00|23719|23713.6|23733|23727.6|23735|23729.6|23700|23694.6|367
1586845800000|2020-04-14 06:30:00|23732.5|23727.1|23747.5|23742.1|23752.5|23747.1|23729|23723.6|326
1586846100000|2020-04-14 06:35:00|23747|23741.6|23743.5|23738.1|23749.5|23744.1|23726|23720.6|254
1586846400000|2020-04-14 06:40:00|23743|23737.6|23728|23722.6|23744.5|23739.1|23720.5|23715.1|199
1586846700000|2020-04-14 06:45:00|23727.5|23722.1|23741.5|23736.1|23742|23736.6|23699.5|23694.1|294
1586847000000|2020-04-14 06:50:00|23743.5|23738.1|23764.5|23759.1|23768.5|23763.1|23730.5|23725.1|238
1586847300000|2020-04-14 06:55:00|23765|23759.6|23821.5|23816.1|23828.5|23823.1|23757|23751.6|565
1586847600000|2020-04-14 07:00:00|23823.5|23818.1|23802.5|23797.1|23824.5|23819.1|23776|23770.6|1066
1586847900000|2020-04-14 07:05:00|23804.5|23799.1|23770|23764.6|23827.5|23822.1|23760.5|23755.1|596
1586848200000|2020-04-14 07:10:00|23770.5|23765.1|23746.5|23741.1|23777.5|23772.1|23742|23736.6|652
1586848500000|2020-04-14 07:15:00|23747|23741.6|23750.5|23745.1|23771|23765.6|23731|23725.6|473
1586848800000|2020-04-14 07:20:00|23752|23746.6|23727.5|23722.1|23777|23771.6|23720|23714.6|560
1586849100000|2020-04-14 07:25:00|23728|23722.6|23742|23736.6|23755|23749.6|23728|23722.6|318
1586849400000|2020-04-14 07:30:00|23742.5|23737.1|23744|23738.6|23778.5|23773.1|23741|23735.6|228
1586849700000|2020-04-14 07:35:00|23744.5|23739.1|23703.5|23698.1|23747|23741.6|23687|23681.6|554
1586850000000|2020-04-14 07:40:00|23704|23698.6|23708|23702.6|23719.5|23714.1|23694.5|23689.1|242
1586850300000|2020-04-14 07:45:00|23708.5|23703.1|23727.5|23722.1|23731.5|23726.1|23700.5|23695.1|186
1586850600000|2020-04-14 07:50:00|23728|23722.6|23715|23709.6|23730.5|23725.1|23705|23699.6|169
1586850900000|2020-04-14 07:55:00|23714|23708.6|23720.5|23715.1|23727.5|23722.1|23713|23707.6|115
1586851200000|2020-04-14 08:00:00|23719.5|23714.1|23734|23728.6|23737.5|23732.1|23696.5|23691.1|277
1586851500000|2020-04-14 08:05:00|23733.5|23728.1|23726|23720.6|23733.5|23728.1|23707.5|23702.1|190
1586851800000|2020-04-14 08:10:00|23725.5|23720.1|23704|23698.6|23730|23724.6|23698.5|23693.1|266
1586852100000|2020-04-14 08:15:00|23704.5|23699.1|23690|23684.6|23705.5|23700.1|23675|23669.6|245
1586852400000|2020-04-14 08:20:00|23690.5|23685.1|23720|23714.6|23720|23714.6|23688.5|23683.1|207
1586852700000|2020-04-14 08:25:00|23720.5|23715.1|23711.5|23706.1|23727|23721.6|23699.5|23694.1|371
1586853000000|2020-04-14 08:30:00|23712|23706.6|23702|23696.6|23716.5|23711.1|23697|23691.6|266
1586853300000|2020-04-14 08:35:00|23701.5|23696.1|23717.5|23712.1|23728.5|23723.1|23701.5|23696.1|261
1586853600000|2020-04-14 08:40:00|23718|23712.6|23715|23709.6|23739|23733.6|23712|23706.6|210
1586853900000|2020-04-14 08:45:00|23714.5|23709.1|23701.5|23696.1|23715.5|23710.1|23698.5|23693.1|149
1586854200000|2020-04-14 08:50:00|23699.5|23694.1|23678.5|23673.1|23701|23695.6|23678.5|23673.1|229
1586854500000|2020-04-14 08:55:00|23678|23672.6|23686|23680.6|23686|23680.6|23662|23656.6|214
1586854800000|2020-04-14 09:00:00|23687.5|23682.1|23682.5|23677.1|23689.5|23684.1|23673.5|23668.1|146
1586855100000|2020-04-14 09:05:00|23681.5|23676.1|23705|23699.6|23713.5|23708.1|23678|23672.6|277
1586855400000|2020-04-14 09:10:00|23705.5|23700.1|23731.5|23726.1|23736.5|23731.1|23704|23698.6|395
1586855700000|2020-04-14 09:15:00|23730|23724.6|23735.5|23730.1|23736|23730.6|23718|23712.6|216
1586856000000|2020-04-14 09:20:00|23735|23729.6|23719|23713.6|23736.5|23731.1|23718|23712.6|170
1586856300000|2020-04-14 09:25:00|23718.5|23713.1|23743.5|23738.1|23761|23755.6|23711.5|23706.1|406
1586856600000|2020-04-14 09:30:00|23744|23738.6|23774|23768.6|23774|23768.6|23742.5|23737.1|279
1586856900000|2020-04-14 09:35:00|23772|23766.6|23733|23727.6|23772|23766.6|23720.5|23715.1|282
1586857200000|2020-04-14 09:40:00|23732.5|23727.1|23727.5|23722.1|23740|23734.6|23722|23716.6|130
1586857500000|2020-04-14 09:45:00|23727|23721.6|23742|23736.6|23748.5|23743.1|23722|23716.6|154
1586857800000|2020-04-14 09:50:00|23742.5|23737.1|23722.5|23717.1|23742.5|23737.1|23719|23713.6|202
1586858100000|2020-04-14 09:55:00|23722|23716.6|23722|23716.6|23724.5|23719.1|23705|23699.6|265
1586858400000|2020-04-14 10:00:00|23721|23715.6|23723.5|23718.1|23734.5|23729.1|23710.5|23705.1|178
1586858700000|2020-04-14 10:05:00|23724|23718.6|23715|23709.6|23725|23719.6|23701|23695.6|140
1586859000000|2020-04-14 10:10:00|23715.5|23710.1|23721|23715.6|23739|23733.6|23711|23705.6|158
1586859300000|2020-04-14 10:15:00|23721.5|23716.1|23725|23719.6|23737.5|23732.1|23715.5|23710.1|191
1586859600000|2020-04-14 10:20:00|23725.5|23720.1|23743.5|23738.1|23746|23740.6|23705.5|23700.1|203
1586859900000|2020-04-14 10:25:00|23743|23737.6|23744.5|23739.1|23750|23744.6|23737|23731.6|143
1586860200000|2020-04-14 10:30:00|23744|23738.6|23734|23728.6|23761.5|23756.1|23723|23717.6|431
1586860500000|2020-04-14 10:35:00|23734.5|23729.1|23749.5|23744.1|23750|23744.6|23731.5|23726.1|122
1586860800000|2020-04-14 10:40:00|23749|23743.6|23726|23720.6|23749.5|23744.1|23724|23718.6|170
1586861100000|2020-04-14 10:45:00|23726.5|23721.1|23676|23670.6|23730|23724.6|23670|23664.6|662
1586861400000|2020-04-14 10:50:00|23675.5|23670.1|23694.5|23689.1|23702.5|23697.1|23660.5|23655.1|512
1586861700000|2020-04-14 10:55:00|23694|23688.6|23708|23702.6|23720|23714.6|23682|23676.6|284
1586862000000|2020-04-14 11:00:00|23708.5|23703.1|23741.5|23736.1|23742|23736.6|23706.5|23701.1|533
1586862300000|2020-04-14 11:05:00|23740.5|23735.1|23716.5|23711.1|23742|23736.6|23710.5|23705.1|199
1586862600000|2020-04-14 11:10:00|23716|23710.6|23695.5|23690.1|23716.5|23711.1|23678.5|23673.1|312
1586862900000|2020-04-14 11:15:00|23695|23689.6|23667.5|23662.1|23697|23691.6|23666.5|23661.1|352
1586863200000|2020-04-14 11:20:00|23667|23661.6|23694.5|23689.1|23700|23694.6|23662.5|23657.1|201
1586863500000|2020-04-14 11:25:00|23694|23688.6|23706|23700.6|23711.5|23706.1|23685|23679.6|112
1586863800000|2020-04-14 11:30:00|23705.5|23700.1|23701.5|23696.1|23710|23704.6|23698|23692.6|145
1586864100000|2020-04-14 11:35:00|23701|23695.6|23727.5|23722.1|23742|23736.6|23693|23687.6|492
1586864400000|2020-04-14 11:40:00|23728.5|23723.1|23755|23749.6|23756.5|23751.1|23722.5|23717.1|343
1586864700000|2020-04-14 11:45:00|23754.5|23749.1|23775|23769.6|23785.5|23780.1|23754.5|23749.1|434
1586865000000|2020-04-14 11:50:00|23774.5|23769.1|23746.5|23741.1|23788|23782.6|23745.5|23740.1|292
1586865300000|2020-04-14 11:55:00|23747|23741.6|23749|23743.6|23762|23756.6|23736.5|23731.1|374
1586865600000|2020-04-14 12:00:00|23747.5|23742.1|23771|23765.6|23771|23765.6|23739|23733.6|393
1586865900000|2020-04-14 12:05:00|23771.5|23766.1|23751|23745.6|23783|23777.6|23750.5|23745.1|958
1586866200000|2020-04-14 12:10:00|23750|23744.6|23778|23772.6|23792.5|23787.1|23733.5|23728.1|1028
1586866500000|2020-04-14 12:15:00|23777.5|23772.1|23817|23811.6|23832|23826.6|23776|23770.6|860
1586866800000|2020-04-14 12:20:00|23817.5|23812.1|23818|23812.6|23832|23826.6|23793.5|23788.1|766
1586867100000|2020-04-14 12:25:00|23817|23811.6|23800.5|23795.1|23818.5|23813.1|23790.5|23785.1|465
1586867400000|2020-04-14 12:30:00|23801|23795.6|23792.5|23787.1|23806.5|23801.1|23788|23782.6|412
1586867700000|2020-04-14 12:35:00|23792|23786.6|23775.5|23770.1|23815|23809.6|23762|23756.6|646
1586868000000|2020-04-14 12:40:00|23774|23768.6|23755.5|23750.1|23777|23771.6|23736.5|23731.1|478
1586868300000|2020-04-14 12:45:00|23756.5|23751.1|23790|23784.6|23796.5|23791.1|23755.5|23750.1|496
1586868600000|2020-04-14 12:50:00|23789|23783.6|23816|23810.6|23817|23811.6|23786|23780.6|367
1586868900000|2020-04-14 12:55:00|23816.5|23811.1|23805|23799.6|23830|23824.6|23801|23795.6|481
1586869200000|2020-04-14 13:00:00|23805.5|23800.1|23830.5|23825.1|23855|23849.6|23803|23797.6|726
1586869500000|2020-04-14 13:05:00|23831|23825.6|23831|23825.6|23838|23832.6|23819.5|23814.1|337
1586869800000|2020-04-14 13:10:00|23830|23824.6|23859|23853.6|23871.5|23866.1|23822|23816.6|721
1586870100000|2020-04-14 13:15:00|23859.5|23854.1|23875.5|23870.1|23891|23885.6|23851|23845.6|612
1586870400000|2020-04-14 13:20:00|23873.5|23868.1|23845.5|23840.1|23873.5|23868.1|23841.5|23836.1|429
1586870700000|2020-04-14 13:25:00|23846|23840.6|23856.5|23851.1|23870|23864.6|23834.5|23829.1|660
1586871000000|2020-04-14 13:30:00|23856.1|23851.5|23885.6|23881|23892.6|23888|23762.1|23757.5|5786
1586871300000|2020-04-14 13:35:00|23883.6|23879|23898.6|23894|23931.1|23926.5|23879.6|23875|3839
1586871600000|2020-04-14 13:40:00|23900.1|23895.5|23960.1|23955.5|23964.1|23959.5|23866.6|23862|2834
1586871900000|2020-04-14 13:45:00|23960.6|23956|23988.6|23984|23992.6|23988|23928.1|23923.5|3213
1586872200000|2020-04-14 13:50:00|23989.6|23985|23959.1|23954.5|23997.6|23993|23947.6|23943|1913
1586872500000|2020-04-14 13:55:00|23959.6|23955|24004.6|24000|24004.6|24000|23956.6|23952|1804
1586872800000|2020-04-14 14:00:00|24005.6|24001|23981.1|23976.5|24018.6|24014|23961.6|23957|1837
1586873100000|2020-04-14 14:05:00|23981.6|23977|23971.6|23967|23997.1|23992.5|23953.6|23949|1451
1586873400000|2020-04-14 14:10:00|23972.1|23967.5|23964.1|23959.5|24005.6|24001|23953.6|23949|1972
1586873700000|2020-04-14 14:15:00|23964.6|23960|24033.6|24029|24037.1|24032.5|23961.6|23957|2305
1586874000000|2020-04-14 14:20:00|24033.1|24028.5|24011.1|24006.5|24041.6|24037|23996.1|23991.5|2100
1586874300000|2020-04-14 14:25:00|24011.6|24007|23977.6|23973|24020.6|24016|23952.1|23947.5|1568
1586874600000|2020-04-14 14:30:00|23977.1|23972.5|23912.6|23908|23986.1|23981.5|23907.6|23903|1980
1586874900000|2020-04-14 14:35:00|23912.1|23907.5|23917.6|23913|23948.1|23943.5|23904.6|23900|1666
1586875200000|2020-04-14 14:40:00|23918.1|23913.5|23947.1|23942.5|23949.1|23944.5|23891.6|23887|1399
1586875500000|2020-04-14 14:45:00|23946.6|23942|23927.6|23923|23980.1|23975.5|23897.6|23893|1821
1586875800000|2020-04-14 14:50:00|23928.1|23923.5|23878.1|23873.5|23945.1|23940.5|23877.1|23872.5|1358
1586876100000|2020-04-14 14:55:00|23877.6|23873|23832.1|23827.5|23887.6|23883|23830.1|23825.5|1730
1586876400000|2020-04-14 15:00:00|23831.6|23827|23776.6|23772|23879.1|23874.5|23772.6|23768|2730
1586876700000|2020-04-14 15:05:00|23776.1|23771.5|23755.1|23750.5|23784.6|23780|23709.1|23704.5|2632
1586877000000|2020-04-14 15:10:00|23754.6|23750|23735.6|23731|23782.1|23777.5|23694.1|23689.5|2689
1586877300000|2020-04-14 15:15:00|23738.6|23734|23687.6|23683|23762.6|23758|23685.6|23681|2260
1586877600000|2020-04-14 15:20:00|23686.6|23682|23784.6|23780|23786.6|23782|23685.6|23681|2114
1586877900000|2020-04-14 15:25:00|23785.6|23781|23750.6|23746|23807.6|23803|23736.6|23732|2199
1586878200000|2020-04-14 15:30:00|23751.6|23747|23811.6|23807|23814.6|23810|23751.6|23747|1606
1586878500000|2020-04-14 15:35:00|23812.1|23807.5|23802.6|23798|23826.1|23821.5|23781.6|23777|1567
1586878800000|2020-04-14 15:40:00|23803.1|23798.5|23818.1|23813.5|23831.6|23827|23770.1|23765.5|1446
1586879100000|2020-04-14 15:45:00|23818.6|23814|23804.6|23800|23823.6|23819|23780.6|23776|1170
1586879400000|2020-04-14 15:50:00|23805.6|23801|23823.6|23819|23830.1|23825.5|23798.1|23793.5|963
1586879700000|2020-04-14 15:55:00|23824.1|23819.5|23792.6|23788|23827.6|23823|23767.1|23762.5|1139
1586880000000|2020-04-14 16:00:00|23794.6|23790|23912.6|23908|23916.1|23911.5|23794.6|23790|2427
1586880300000|2020-04-14 16:05:00|23913.6|23909|23924.6|23920|23935.6|23931|23902.1|23897.5|1398
1586880600000|2020-04-14 16:10:00|23925.1|23920.5|23892.6|23888|23930.6|23926|23892.6|23888|966
1586880900000|2020-04-14 16:15:00|23893.6|23889|23952.1|23947.5|23974.6|23970|23892.6|23888|1387
1586881200000|2020-04-14 16:20:00|23952.6|23948|23940.6|23936|23977.6|23973|23934.6|23930|1207
1586881500000|2020-04-14 16:25:00|23941.1|23936.5|23936.1|23931.5|23957.6|23953|23923.6|23919|798
1586881800000|2020-04-14 16:30:00|23936.6|23932|23921.6|23917|23958.6|23954|23917.6|23913|924
1586882100000|2020-04-14 16:35:00|23922.6|23918|23915.6|23911|23956.6|23952|23914.6|23910|788
1586882400000|2020-04-14 16:40:00|23914.5|23909.9|23909.5|23904.9|23947.5|23942.9|23909|23904.4|797
1586882700000|2020-04-14 16:45:00|23910|23905.4|23913.5|23908.9|23937|23932.4|23894.5|23889.9|950
1586883000000|2020-04-14 16:50:00|23913|23908.4|23950.5|23945.9|23952.5|23947.9|23909.5|23904.9|938
1586883300000|2020-04-14 16:55:00|23951|23946.4|23918.5|23913.9|23961|23956.4|23917.5|23912.9|1089
1586883600000|2020-04-14 17:00:00|23919.5|23914.9|23875.5|23870.9|23929.5|23924.9|23864|23859.4|1061
1586883900000|2020-04-14 17:05:00|23875|23870.4|23869|23864.4|23888.5|23883.9|23859|23854.4|783
1586884200000|2020-04-14 17:10:00|23868.5|23863.9|23883.5|23878.9|23897.5|23892.9|23864.5|23859.9|662
1586884500000|2020-04-14 17:15:00|23883|23878.4|23858|23853.4|23887.5|23882.9|23854|23849.4|687
1586884800000|2020-04-14 17:20:00|23861.5|23856.9|23905|23900.4|23913|23908.4|23848.5|23843.9|953
1586885100000|2020-04-14 17:25:00|23904.5|23899.9|23904|23899.4|23914|23909.4|23892.5|23887.9|501
1586885400000|2020-04-14 17:30:00|23904.5|23899.9|23934.5|23929.9|23943.5|23938.9|23903.5|23898.9|834
1586885700000|2020-04-14 17:35:00|23935|23930.4|23923.5|23918.9|23936|23931.4|23898.5|23893.9|555
1586886000000|2020-04-14 17:40:00|23924|23919.4|23924.5|23919.9|23940.5|23935.9|23912.5|23907.9|625
1586886300000|2020-04-14 17:45:00|23924|23919.4|23953.5|23948.9|23961.5|23956.9|23920.5|23915.9|811
1586886600000|2020-04-14 17:50:00|23953|23948.4|23964|23959.4|23987.5|23982.9|23948.5|23943.9|1208
1586886900000|2020-04-14 17:55:00|23963.5|23958.9|23960|23955.4|23968|23963.4|23947.5|23942.9|1008
1586887200000|2020-04-14 18:00:00|23960.5|23955.9|23937.5|23932.9|23963.5|23958.9|23928|23923.4|864
1586887500000|2020-04-14 18:05:00|23936.5|23931.9|23930|23925.4|23944.5|23939.9|23918.5|23913.9|571
1586887800000|2020-04-14 18:10:00|23930.5|23925.9|23947|23942.4|23958.5|23953.9|23928.5|23923.9|576
1586888100000|2020-04-14 18:15:00|23946.5|23941.9|23978|23973.4|23981.5|23976.9|23936.5|23931.9|799
1586888400000|2020-04-14 18:20:00|23978.5|23973.9|23989.5|23984.9|23995.5|23990.9|23972.5|23967.9|1147
1586888700000|2020-04-14 18:25:00|23989|23984.4|23937|23932.4|23991.5|23986.9|23933|23928.4|568
1586889000000|2020-04-14 18:30:00|23939.5|23934.9|23925.5|23920.9|23954.5|23949.9|23905|23900.4|1015
1586889300000|2020-04-14 18:35:00|23925|23920.4|23927|23922.4|23943|23938.4|23916|23911.4|684
1586889600000|2020-04-14 18:40:00|23927.5|23922.9|23911.5|23906.9|23953.5|23948.9|23906.5|23901.9|650
1586889900000|2020-04-14 18:45:00|23912|23907.4|23907|23902.4|23924|23919.4|23895|23890.4|581
1586890200000|2020-04-14 18:50:00|23907.5|23902.9|23924.5|23919.9|23948.5|23943.9|23904|23899.4|531
1586890500000|2020-04-14 18:55:00|23923.5|23918.9|23942.5|23937.9|23955|23950.4|23921.5|23916.9|538
1586890800000|2020-04-14 19:00:00|23943|23938.4|23889.5|23884.9|23943|23938.4|23886.5|23881.9|1296
1586891100000|2020-04-14 19:05:00|23888.5|23883.9|23873.5|23868.9|23892.5|23887.9|23860.5|23855.9|1129
1586891400000|2020-04-14 19:10:00|23874|23869.4|23878.5|23873.9|23888.5|23883.9|23852|23847.4|865
1586891700000|2020-04-14 19:15:00|23878|23873.4|23875|23870.4|23888.5|23883.9|23826.5|23821.9|1268
1586892000000|2020-04-14 19:20:00|23874.9|23870.3|23859.4|23854.8|23875.4|23870.8|23833.4|23828.8|920
1586892300000|2020-04-14 19:25:00|23858.9|23854.3|23912.4|23907.8|23913.9|23909.3|23858.4|23853.8|1330
1586892600000|2020-04-14 19:30:00|23913.4|23908.8|23906.4|23901.8|23929.9|23925.3|23896.4|23891.8|1213
1586892900000|2020-04-14 19:35:00|23905.4|23900.8|23935.4|23930.8|23940.4|23935.8|23899.4|23894.8|948
1586893200000|2020-04-14 19:40:00|23935.9|23931.3|23939.9|23935.3|23961.9|23957.3|23934.4|23929.8|976
1586893500000|2020-04-14 19:45:00|23940.4|23935.8|23973.4|23968.8|23985.4|23980.8|23932.4|23927.8|1442
1586893800000|2020-04-14 19:50:00|23981.4|23976.8|23953.4|23948.8|24006.4|24001.8|23917.9|23913.3|3295
1586894100000|2020-04-14 19:55:00|23952.9|23948.3|23957.9|23953.3|23972.4|23967.8|23920.4|23915.8|2772
1586894400000|2020-04-14 20:00:00|23955.4|23950.8|23972|23965.2|23984|23977.2|23939.5|23932.7|1336
1586894700000|2020-04-14 20:05:00|23972.5|23965.7|23988.5|23981.7|23993.5|23986.7|23968|23961.2|632
1586895000000|2020-04-14 20:10:00|23989|23982.2|24015|23992.4|24016.1|24006.2|23986|23979.2|832
1586895300000|2020-04-14 20:15:00|24016.5|23993.9|24019|23996.4|24022.1|23999.5|24015|23992.4|2
1586895600000|2020-04-14 20:20:00|24018.1|23995.5|24013.3|23990.7|24018.9|23996.3|24012.7|23990.1|0
1586895900000|2020-04-14 20:25:00|24013.2|23990.6|24004.5|23981.9|24013.2|23990.6|24003.2|23980.6|0
1586896200000|2020-04-14 20:30:00|24001.5|23994.7|23988.5|23981.7|24009.5|24002.7|23984.5|23977.7|224
1586896500000|2020-04-14 20:35:00|23987.5|23980.7|24022.5|24015.7|24027.5|24020.7|23987.5|23980.7|314
1586896800000|2020-04-14 20:40:00|24025.5|24018.7|24022.5|24015.7|24026.5|24019.7|24015.5|24008.7|100
1586897100000|2020-04-14 20:45:00|24018.5|24011.7|24031.5|24024.7|24032.5|24025.7|24018.5|24011.7|144
1586897400000|2020-04-14 20:50:00|24030.5|24023.7|24036.5|24029.7|24040.5|24033.7|24028.5|24021.7|208
1586897700000|2020-04-14 20:55:00|24035.5|24028.7|24047|24024.4|24047.4|24034.7|24031.5|24023.3|90
1586898000000|2020-04-14 21:00:00|24046.6|24024|24063.7|24041.1|24064.1|24041.5|24043.9|24021.3|0
1586898300000|2020-04-14 21:05:00|24063.8|24041.2|24068.2|24045.6|24075|24052.4|24063.8|24041.2|0
1586898600000|2020-04-14 21:10:00|24068.1|24045.5|24072.1|24049.5|24072.9|24050.3|24068.1|24045.5|0
1586898900000|2020-04-14 21:15:00|24072.2|24049.6|24096.5|24073.9|24098.6|24076|24072.1|24049.5|0
1586899200000|2020-04-14 21:20:00|24097.3|24074.7|24090.9|24068.3|24097.3|24074.7|24088.1|24065.5|0
1586899500000|2020-04-14 21:25:00|24091.2|24068.6|24079.6|24057|24091.6|24069|24079.6|24057|0
1586899800000|2020-04-14 21:30:00|24079.4|24056.8|24072.8|24050.2|24081.7|24059.1|24072.8|24050.2|0
1586900100000|2020-04-14 21:35:00|24072.5|24049.9|24072.1|24049.5|24073.1|24050.5|24070.2|24047.6|0
1586900400000|2020-04-14 21:40:00|24072.7|24050.1|24057.4|24034.8|24072.7|24050.1|24057.4|24034.8|0
1586900700000|2020-04-14 21:45:00|24057.1|24034.5|24041.3|24018.7|24057.1|24034.5|24039.3|24016.7|0
1586901000000|2020-04-14 21:50:00|24039.3|24016.7|24036.8|24014.2|24042.2|24019.6|24036|24013.4|0
1586901300000|2020-04-14 21:55:00|24034.1|24011.5|24038.4|24015.8|24038.4|24015.8|24028.4|24005.8|0
1586901600000|2020-04-14 22:00:00|24036.5|24029.7|24015|24008.2|24092.5|24085.7|24005|23998.2|799
1586901900000|2020-04-14 22:05:00|24016.5|24009.7|24015|24008.2|24029|24022.2|24014.5|24007.7|178
1586902200000|2020-04-14 22:10:00|24014.5|24007.7|23991.5|23984.7|24017|24010.2|23979|23972.2|221
1586902500000|2020-04-14 22:15:00|23992|23985.2|23987|23980.2|24012|24005.2|23985|23978.2|172
1586902800000|2020-04-14 22:20:00|23989|23982.2|24011|24004.2|24011.5|24004.7|23986|23979.2|169
1586903100000|2020-04-14 22:25:00|24012|24005.2|24023.5|24016.7|24030|24023.2|24011.5|24004.7|179
1586903400000|2020-04-14 22:30:00|24022.5|24015.7|24025|24018.2|24026|24019.2|24018|24011.2|98
1586903700000|2020-04-14 22:35:00|24024.5|24017.7|24010.5|24003.7|24030|24023.2|24010|24003.2|144
1586904000000|2020-04-14 22:40:00|24010|24003.2|24012|24005.2|24016|24009.2|24004.5|23997.7|147
1586904300000|2020-04-14 22:45:00|24010.5|24003.7|24009|24002.2|24019.5|24012.7|24009|24002.2|95
1586904600000|2020-04-14 22:50:00|24009.5|24002.7|24008|24001.2|24011.5|24004.7|24000.5|23993.7|84
1586904900000|2020-04-14 22:55:00|24007.5|24000.7|24000.5|23993.7|24007.5|24000.7|23996.5|23989.7|70
1586905200000|2020-04-14 23:00:00|24001|23994.2|23991.5|23984.7|24027|24020.2|23990|23983.2|190
1586905500000|2020-04-14 23:05:00|23992|23985.2|23977.5|23970.7|23996|23989.2|23975|23968.2|238
1586905800000|2020-04-14 23:10:00|23977|23970.2|23983.5|23976.7|23995|23988.2|23976|23969.2|96
1586906100000|2020-04-14 23:15:00|23983|23976.2|23968.5|23961.7|23986.5|23979.7|23951|23944.2|254
1586906400000|2020-04-14 23:20:00|23968|23961.2|23964|23957.2|23972|23965.2|23958|23951.2|128
1586906700000|2020-04-14 23:25:00|23964.5|23957.7|23962|23955.2|23976|23969.2|23960.5|23953.7|79
1586907000000|2020-04-14 23:30:00|23959|23952.2|23952|23945.2|23974|23967.2|23942|23935.2|190
1586907300000|2020-04-14 23:35:00|23952.5|23945.7|23952.5|23945.7|23961|23954.2|23946.5|23939.7|111
1586907600000|2020-04-14 23:40:00|23952|23945.2|23971|23964.2|23974.5|23967.7|23948|23941.2|138
1586907900000|2020-04-14 23:45:00|23971.5|23964.7|23976|23969.2|23989|23982.2|23967.5|23960.7|157
1586908200000|2020-04-14 23:50:00|23975.5|23968.7|23977|23970.2|23988.5|23981.7|23971|23964.2|115
1586908500000|2020-04-14 23:55:00|23977.5|23970.7|23961.5|23954.7|23980|23973.2|23957.5|23950.7|131
1586908800000|2020-04-15 00:00:00|23962|23955.2|23937.5|23930.7|23964|23957.2|23934.5|23927.7|360
1586909100000|2020-04-15 00:05:00|23937|23930.2|23944.5|23937.7|23948|23941.2|23914.5|23907.7|377
1586909400000|2020-04-15 00:10:00|23942.5|23935.7|23956.5|23949.7|23958.5|23951.7|23939|23932.2|398
1586909700000|2020-04-15 00:15:00|23955.5|23948.7|23958|23951.2|23959.5|23952.7|23938.5|23931.7|242
1586910000000|2020-04-15 00:20:00|23957.5|23950.7|23909|23902.2|23958|23951.2|23902.5|23895.7|297
1586910300000|2020-04-15 00:25:00|23909.5|23902.7|23909.5|23902.7|23915|23908.2|23889.5|23882.7|291
1586910600000|2020-04-15 00:30:00|23910|23903.2|23895.5|23888.7|23918|23911.2|23891.5|23884.7|202
1586910900000|2020-04-15 00:35:00|23896|23889.2|23890|23883.2|23900.5|23893.7|23886.5|23879.7|150
1586911200000|2020-04-15 00:40:00|23890.5|23883.7|23887.5|23880.7|23891|23884.2|23868.5|23861.7|257
1586911500000|2020-04-15 00:45:00|23888|23881.2|23890|23883.2|23890.5|23883.7|23863|23856.2|239
1586911800000|2020-04-15 00:50:00|23890.5|23883.7|23900|23893.2|23909.5|23902.7|23889.5|23882.7|200
1586912100000|2020-04-15 00:55:00|23901.5|23894.7|23904|23897.2|23919.5|23912.7|23899.5|23892.7|196
1586912400000|2020-04-15 01:00:00|23904.5|23897.7|23902|23895.2|23909|23902.2|23885|23878.2|274
1586912700000|2020-04-15 01:05:00|23901.5|23894.7|23878|23871.2|23901.5|23894.7|23862.5|23855.7|379
1586913000000|2020-04-15 01:10:00|23877.5|23870.7|23881|23874.2|23885|23878.2|23869|23862.2|209
1586913300000|2020-04-15 01:15:00|23880.5|23873.7|23869.5|23862.7|23883.5|23876.7|23854.5|23847.7|370
1586913600000|2020-04-15 01:20:00|23869|23862.2|23844.5|23837.7|23875.5|23868.7|23839.5|23832.7|304
1586913900000|2020-04-15 01:25:00|23845.5|23838.7|23871.5|23864.7|23881|23874.2|23843.5|23836.7|272
1586914200000|2020-04-15 01:30:00|23872|23865.2|23874|23867.2|23892.5|23885.7|23868.5|23861.7|358
1586914500000|2020-04-15 01:35:00|23874.5|23867.7|23886|23879.2|23897.5|23890.7|23870|23863.2|230
1586914800000|2020-04-15 01:40:00|23886.5|23879.7|23892|23885.2|23901|23894.2|23880|23873.2|227
1586915100000|2020-04-15 01:45:00|23892.5|23885.7|23890|23883.2|23899|23892.2|23881|23874.2|240
1586915400000|2020-04-15 01:50:00|23889.5|23882.7|23903.5|23896.7|23910.5|23903.7|23888|23881.2|240
1586915700000|2020-04-15 01:55:00|23903|23896.2|23905|23898.2|23907.5|23900.7|23887.5|23880.7|134
1586916000000|2020-04-15 02:00:00|23905.5|23898.7|23894.5|23887.7|23919.5|23912.7|23892.5|23885.7|265
1586916300000|2020-04-15 02:05:00|23895.5|23888.7|23887.5|23880.7|23897.5|23890.7|23878|23871.2|178
1586916600000|2020-04-15 02:10:00|23887|23880.2|23871|23864.2|23888|23881.2|23857.5|23850.7|328
1586916900000|2020-04-15 02:15:00|23871.5|23864.7|23871.5|23864.7|23879|23872.2|23866|23859.2|98
1586917200000|2020-04-15 02:20:00|23872|23865.2|23882|23875.2|23882.5|23875.7|23865.5|23858.7|131
1586917500000|2020-04-15 02:25:00|23882.5|23875.7|23874|23867.2|23889|23882.2|23869|23862.2|136
1586917800000|2020-04-15 02:30:00|23873.5|23866.7|23865|23858.2|23886.5|23879.7|23855.5|23848.7|201
1586918100000|2020-04-15 02:35:00|23865.5|23858.7|23855|23848.2|23871|23864.2|23851|23844.2|130
1586918400000|2020-04-15 02:40:00|23856|23849.2|23834|23827.2|23856|23849.2|23833|23826.2|271
1586918700000|2020-04-15 02:45:00|23834.5|23827.7|23834|23827.2|23841.5|23834.7|23828.5|23821.7|240
1586919000000|2020-04-15 02:50:00|23833.5|23826.7|23849.5|23842.7|23853.5|23846.7|23829.5|23822.7|182
1586919300000|2020-04-15 02:55:00|23849|23842.2|23841.5|23834.7|23849|23842.2|23830|23823.2|136
1586919600000|2020-04-15 03:00:00|23841|23834.2|23851.5|23844.7|23857|23850.2|23838|23831.2|216
1586919900000|2020-04-15 03:05:00|23852|23845.2|23850.5|23843.7|23853.5|23846.7|23843.5|23836.7|173
1586920200000|2020-04-15 03:10:00|23850|23843.2|23857.5|23850.7|23859.5|23852.7|23847|23840.2|111
1586920500000|2020-04-15 03:15:00|23858|23851.2|23872|23865.2|23877.5|23870.7|23855|23848.2|607
1586920800000|2020-04-15 03:20:00|23872.5|23865.7|23877.5|23870.7|23881|23874.2|23856.5|23849.7|215
1586921100000|2020-04-15 03:25:00|23878|23871.2|23873|23866.2|23880|23873.2|23865|23858.2|141
1586921400000|2020-04-15 03:30:00|23873.5|23866.7|23868|23861.2|23886|23879.2|23865|23858.2|221
1586921700000|2020-04-15 03:35:00|23867.5|23860.7|23881|23874.2|23882.5|23875.7|23862|23855.2|138
1586922000000|2020-04-15 03:40:00|23880.5|23873.7|23883|23876.2|23884.5|23877.7|23869.5|23862.7|156
1586922300000|2020-04-15 03:45:00|23882.5|23875.7|23880|23873.2|23887.5|23880.7|23876|23869.2|110
1586922600000|2020-04-15 03:50:00|23879.5|23872.7|23889.5|23882.7|23900.5|23893.7|23879|23872.2|230
1586922900000|2020-04-15 03:55:00|23890|23883.2|23880|23873.2|23890|23883.2|23874|23867.2|134
1586923200000|2020-04-15 04:00:00|23880.5|23873.7|23871|23864.2|23884.5|23877.7|23866|23859.2|156
1586923500000|2020-04-15 04:05:00|23871.5|23864.7|23863.5|23856.7|23873|23866.2|23862.5|23855.7|63
1586923800000|2020-04-15 04:10:00|23863|23856.2|23863|23856.2|23870|23863.2|23854.5|23847.7|135
1586924100000|2020-04-15 04:15:00|23862.5|23855.7|23872.5|23865.7|23877.5|23870.7|23862.5|23855.7|91
1586924400000|2020-04-15 04:20:00|23873|23866.2|23922|23915.2|23933.5|23926.7|23872.5|23865.7|522
1586924700000|2020-04-15 04:25:00|23921.5|23914.7|23913|23906.2|23929.5|23922.7|23905.5|23898.7|266
1586925000000|2020-04-15 04:30:00|23912.5|23905.7|23929|23922.2|23932|23925.2|23912|23905.2|165
1586925300000|2020-04-15 04:35:00|23928.5|23921.7|23911.5|23904.7|23928.5|23921.7|23911|23904.2|107
1586925600000|2020-04-15 04:40:00|23911|23904.2|23918|23911.2|23921.5|23914.7|23910.5|23903.7|54
1586925900000|2020-04-15 04:45:00|23917.5|23910.7|23917.5|23910.7|23932|23925.2|23914|23907.2|112
1586926200000|2020-04-15 04:50:00|23918|23911.2|23916|23909.2|23920.5|23913.7|23907.5|23900.7|110
1586926500000|2020-04-15 04:55:00|23916.5|23909.7|23904.5|23897.7|23921|23914.2|23897|23890.2|135
1586926800000|2020-04-15 05:00:00|23904|23897.2|23932.5|23925.7|23933|23926.2|23897|23890.2|222
1586927100000|2020-04-15 05:05:00|23930.5|23923.7|23921.5|23914.7|23932|23925.2|23909.5|23902.7|258
1586927400000|2020-04-15 05:10:00|23923|23916.2|23918|23911.2|23923.5|23916.7|23901|23894.2|131
1586927700000|2020-04-15 05:15:00|23917.5|23910.7|23893.5|23886.7|23919|23912.2|23891|23884.2|166
1586928000000|2020-04-15 05:20:00|23893|23886.2|23860.5|23853.7|23897.5|23890.7|23856.5|23849.7|357
1586928300000|2020-04-15 05:25:00|23860|23853.2|23854|23847.2|23871.5|23864.7|23840.5|23833.7|284
1586928600000|2020-04-15 05:30:00|23854.5|23847.7|23879.5|23872.7|23880|23873.2|23847|23840.2|198
1586928900000|2020-04-15 05:35:00|23880.5|23873.7|23886|23879.2|23891|23884.2|23867|23860.2|257
1586929200000|2020-04-15 05:40:00|23886.5|23879.7|23879.5|23872.7|23886.5|23879.7|23861.5|23854.7|216
1586929500000|2020-04-15 05:45:00|23880|23873.2|23860.5|23853.7|23884|23877.2|23858.5|23851.7|278
1586929800000|2020-04-15 05:50:00|23860|23853.2|23841.5|23834.7|23869|23862.2|23839|23832.2|291
1586930100000|2020-04-15 05:55:00|23842|23835.2|23855|23848.2|23855|23848.2|23821.5|23814.7|447
1586930400000|2020-04-15 06:00:00|23854.3|23848.9|23879.8|23874.4|23880.8|23875.4|23843.3|23837.9|399
1586930700000|2020-04-15 06:05:00|23878.8|23873.4|23890.8|23885.4|23897.3|23891.9|23868.3|23862.9|358
1586931000000|2020-04-15 06:10:00|23892.3|23886.9|23845.8|23840.4|23898.3|23892.9|23837.8|23832.4|347
1586931300000|2020-04-15 06:15:00|23846.3|23840.9|23815.8|23810.4|23850.8|23845.4|23810.8|23805.4|462
1586931600000|2020-04-15 06:20:00|23814.8|23809.4|23827.3|23821.9|23831.3|23825.9|23807.8|23802.4|503
1586931900000|2020-04-15 06:25:00|23826.8|23821.4|23836.3|23830.9|23836.3|23830.9|23811.8|23806.4|201
1586932200000|2020-04-15 06:30:00|23836.8|23831.4|23836.8|23831.4|23841.8|23836.4|23821.3|23815.9|346
1586932500000|2020-04-15 06:35:00|23837.3|23831.9|23865.8|23860.4|23869.3|23863.9|23834.8|23829.4|342
1586932800000|2020-04-15 06:40:00|23866.3|23860.9|23901.8|23896.4|23911.8|23906.4|23864.3|23858.9|445
1586933100000|2020-04-15 06:45:00|23902.3|23896.9|23862.3|23856.9|23903.8|23898.4|23859.8|23854.4|283
1586933400000|2020-04-15 06:50:00|23862.8|23857.4|23860.3|23854.9|23874.8|23869.4|23846.3|23840.9|232
1586933700000|2020-04-15 06:55:00|23859.8|23854.4|23848.8|23843.4|23859.8|23854.4|23839.8|23834.4|243
1586934000000|2020-04-15 07:00:00|23851.3|23845.9|23874.8|23870.4|23885.3|23880.9|23823.3|23818.9|741
1586934300000|2020-04-15 07:05:00|23875.3|23870.9|23849.3|23844.9|23876.8|23872.4|23836.8|23832.4|516
1586934600000|2020-04-15 07:10:00|23851.3|23846.9|23853.8|23849.4|23869.3|23864.9|23831.8|23827.4|571
1586934900000|2020-04-15 07:15:00|23851.8|23847.4|23800.3|23795.9|23868.8|23864.4|23791.8|23787.4|615
1586935200000|2020-04-15 07:20:00|23799.8|23795.4|23764.8|23760.4|23807.8|23803.4|23758.3|23753.9|902
1586935500000|2020-04-15 07:25:00|23763.8|23759.4|23742.8|23738.4|23784.3|23779.9|23736.8|23732.4|636
1586935800000|2020-04-15 07:30:00|23743.3|23738.9|23751.8|23747.4|23769.3|23764.9|23729.3|23724.9|860
1586936100000|2020-04-15 07:35:00|23751.3|23746.9|23740.8|23736.4|23767.8|23763.4|23731.8|23727.4|586
1586936400000|2020-04-15 07:40:00|23741.3|23736.9|23713.3|23708.9|23760.8|23756.4|23692.3|23687.9|908
1586936700000|2020-04-15 07:45:00|23712.8|23708.4|23697.8|23693.4|23717.3|23712.9|23692.3|23687.9|430
1586937000000|2020-04-15 07:50:00|23698.3|23693.9|23668.8|23664.4|23714.8|23710.4|23651.3|23646.9|728
1586937300000|2020-04-15 07:55:00|23668.3|23663.9|23657.8|23653.4|23675.8|23671.4|23652.8|23648.4|665
1586937600000|2020-04-15 08:00:00|23658.8|23654.4|23675.3|23670.9|23699.3|23694.9|23655.3|23650.9|666
1586937900000|2020-04-15 08:05:00|23675.8|23671.4|23683.8|23679.4|23702.3|23697.9|23661.3|23656.9|585
1586938200000|2020-04-15 08:10:00|23684.3|23679.9|23665.3|23660.9|23695.8|23691.4|23664.3|23659.9|438
1586938500000|2020-04-15 08:15:00|23665.8|23661.4|23694.3|23689.9|23698.3|23693.9|23651.3|23646.9|436
1586938800000|2020-04-15 08:20:00|23694.8|23690.4|23693.3|23688.9|23716.3|23711.9|23683.8|23679.4|439
1586939100000|2020-04-15 08:25:00|23692.8|23688.4|23684.3|23679.9|23711.8|23707.4|23682.8|23678.4|352
1586939400000|2020-04-15 08:30:00|23685.3|23680.9|23677.8|23673.4|23688.8|23684.4|23662.3|23657.9|399
1586939700000|2020-04-15 08:35:00|23679.3|23674.9|23655.3|23650.9|23683.8|23679.4|23655.3|23650.9|283
1586940000000|2020-04-15 08:40:00|23656.3|23651.9|23654.3|23649.9|23667.8|23663.4|23652.3|23647.9|300
1586940300000|2020-04-15 08:45:00|23653.8|23649.4|23585.8|23581.4|23653.8|23649.4|23576.3|23571.9|1429
1586940600000|2020-04-15 08:50:00|23586.3|23581.9|23574.8|23570.4|23603.3|23598.9|23571.3|23566.9|502
1586940900000|2020-04-15 08:55:00|23575.3|23570.9|23609.3|23604.9|23611.8|23607.4|23566.8|23562.4|488
1586941200000|2020-04-15 09:00:00|23611.3|23606.9|23588.8|23584.4|23615.3|23610.9|23575.3|23570.9|444
1586941500000|2020-04-15 09:05:00|23588.3|23583.9|23580.8|23576.4|23588.8|23584.4|23551.3|23546.9|741
1586941800000|2020-04-15 09:10:00|23583.3|23578.9|23608.3|23603.9|23614.3|23609.9|23567.3|23562.9|544
1586942100000|2020-04-15 09:15:00|23608.8|23604.4|23596.8|23592.4|23630.8|23626.4|23596.3|23591.9|552
1586942400000|2020-04-15 09:20:00|23597.3|23592.9|23617.8|23613.4|23625.8|23621.4|23596.8|23592.4|414
1586942700000|2020-04-15 09:25:00|23616.8|23612.4|23596.3|23591.9|23630.8|23626.4|23581.3|23576.9|487
1586943000000|2020-04-15 09:30:00|23596.8|23592.4|23622.8|23618.4|23627.3|23622.9|23593.3|23588.9|328
1586943300000|2020-04-15 09:35:00|23622.3|23617.9|23614.3|23609.9|23632.8|23628.4|23598.3|23593.9|327
1586943600000|2020-04-15 09:40:00|23614.8|23610.4|23596.3|23591.9|23620.8|23616.4|23583.3|23578.9|278
1586943900000|2020-04-15 09:45:00|23597.3|23592.9|23605.8|23601.4|23617.3|23612.9|23583.3|23578.9|242
1586944200000|2020-04-15 09:50:00|23606.3|23601.9|23591.8|23587.4|23607.3|23602.9|23581.8|23577.4|459
1586944500000|2020-04-15 09:55:00|23592.3|23587.9|23636.8|23632.4|23636.8|23632.4|23592.3|23587.9|693
1586944800000|2020-04-15 10:00:00|23635.3|23630.9|23671.3|23666.9|23672.8|23668.4|23625.3|23620.9|597
1586945100000|2020-04-15 10:05:00|23670.8|23666.4|23631.3|23626.9|23682.3|23677.9|23623.3|23618.9|666
1586945400000|2020-04-15 10:10:00|23631.8|23627.4|23635.3|23630.9|23645.8|23641.4|23627.3|23622.9|225
1586945700000|2020-04-15 10:15:00|23636.3|23631.9|23620.8|23616.4|23641.8|23637.4|23596.3|23591.9|498
1586946000000|2020-04-15 10:20:00|23620.3|23615.9|23612.3|23607.9|23630.8|23626.4|23595.3|23590.9|491
1586946300000|2020-04-15 10:25:00|23611.8|23607.4|23627.3|23622.9|23630.3|23625.9|23585.8|23581.4|453
1586946600000|2020-04-15 10:30:00|23625.8|23621.4|23618.3|23613.9|23637.8|23633.4|23616.3|23611.9|289
1586946900000|2020-04-15 10:35:00|23618.8|23614.4|23605.8|23601.4|23632.8|23628.4|23562.8|23558.4|849
1586947200000|2020-04-15 10:40:00|23606.3|23601.9|23593.8|23589.4|23607.3|23602.9|23573.3|23568.9|531
1586947500000|2020-04-15 10:45:00|23593.3|23588.9|23596.8|23592.4|23605.8|23601.4|23570.8|23566.4|304
1586947800000|2020-04-15 10:50:00|23596.3|23591.9|23589.8|23585.4|23611.8|23607.4|23578.3|23573.9|321
1586948100000|2020-04-15 10:55:00|23589.3|23584.9|23633.3|23628.9|23640.3|23635.9|23583.8|23579.4|368
1586948400000|2020-04-15 11:00:00|23632.8|23628.4|23627.8|23623.4|23648.8|23644.4|23625.3|23620.9|607
1586948700000|2020-04-15 11:05:00|23628.3|23623.9|23641.8|23637.4|23647.8|23643.4|23609.3|23604.9|270
1586949000000|2020-04-15 11:10:00|23641.3|23636.9|23640.8|23636.4|23653.3|23648.9|23621.3|23616.9|321
1586949300000|2020-04-15 11:15:00|23641.3|23636.9|23649.8|23645.4|23661.3|23656.9|23638.3|23633.9|323
1586949600000|2020-04-15 11:20:00|23650.3|23645.9|23649.8|23645.4|23669.8|23665.4|23643.8|23639.4|311
1586949900000|2020-04-15 11:25:00|23649.3|23644.9|23694.8|23690.4|23699.8|23695.4|23647.8|23643.4|576
1586950200000|2020-04-15 11:30:00|23694.3|23689.9|23664.3|23659.9|23695.8|23691.4|23662.8|23658.4|336
1586950500000|2020-04-15 11:35:00|23663.8|23659.4|23642.8|23638.4|23668.3|23663.9|23642.8|23638.4|325
1586950800000|2020-04-15 11:40:00|23643.3|23638.9|23620.8|23616.4|23643.3|23638.9|23611.3|23606.9|600
1586951100000|2020-04-15 11:45:00|23620.3|23615.9|23635.3|23630.9|23639.3|23634.9|23610.8|23606.4|464
1586951400000|2020-04-15 11:50:00|23635.8|23631.4|23618.8|23614.4|23653.8|23649.4|23618.3|23613.9|508
1586951700000|2020-04-15 11:55:00|23619.3|23614.9|23623.3|23618.9|23642.3|23637.9|23613.8|23609.4|378
1586952000000|2020-04-15 12:00:00|23620.8|23616.4|23636.8|23632.4|23637.8|23633.4|23609.8|23605.4|440
1586952300000|2020-04-15 12:05:00|23637.3|23632.9|23589.8|23585.4|23657.3|23652.9|23571.8|23567.4|1043
1586952600000|2020-04-15 12:10:00|23589.3|23584.9|23547.3|23542.9|23601.3|23596.9|23543.3|23538.9|890
1586952900000|2020-04-15 12:15:00|23549.8|23545.4|23561.3|23556.9|23570.8|23566.4|23533.8|23529.4|1040
1586953200000|2020-04-15 12:20:00|23560.8|23556.4|23508.8|23504.4|23560.8|23556.4|23508.3|23503.9|650
1586953500000|2020-04-15 12:25:00|23508.3|23503.9|23506.8|23502.4|23526.3|23521.9|23496.8|23492.4|622
1586953800000|2020-04-15 12:30:00|23509.3|23504.9|23448.3|23443.9|23522.8|23518.4|23441.3|23436.9|1221
1586954100000|2020-04-15 12:35:00|23450.8|23446.4|23487.8|23483.4|23497.3|23492.9|23442.8|23438.4|852
1586954400000|2020-04-15 12:40:00|23488.3|23483.9|23460.3|23455.9|23510.3|23505.9|23456.8|23452.4|741
1586954700000|2020-04-15 12:45:00|23459.8|23455.4|23422.3|23417.9|23461.8|23457.4|23402.8|23398.4|1181
1586955000000|2020-04-15 12:50:00|23421.3|23416.9|23404.8|23400.4|23435.3|23430.9|23385.3|23380.9|1082
1586955300000|2020-04-15 12:55:00|23405.3|23400.9|23386.3|23381.9|23429.8|23425.4|23384.3|23379.9|1057
1586955600000|2020-04-15 13:00:00|23385.8|23381.4|23431.8|23427.4|23442.3|23437.9|23342.3|23337.9|1365
1586955900000|2020-04-15 13:05:00|23431.3|23426.9|23437.3|23432.9|23441.3|23436.9|23416.3|23411.9|636
1586956200000|2020-04-15 13:10:00|23435.3|23430.9|23397.3|23392.9|23438.8|23434.4|23381.8|23377.4|625
1586956500000|2020-04-15 13:15:00|23394.8|23390.4|23429.3|23424.9|23433.3|23428.9|23375.8|23371.4|585
1586956800000|2020-04-15 13:20:00|23428.8|23424.4|23428.3|23423.9|23441.8|23437.4|23410.3|23405.9|560
1586957100000|2020-04-15 13:25:00|23427.3|23422.9|23439.3|23434.9|23453.8|23449.4|23419.3|23414.9|911
1586957400000|2020-04-15 13:30:00|23438.9|23435.3|23408.9|23405.3|23474.9|23471.3|23379.9|23376.3|6376
1586957700000|2020-04-15 13:35:00|23409.4|23405.8|23486.4|23482.8|23495.9|23492.3|23388.4|23384.8|3062
1586958000000|2020-04-15 13:40:00|23482.9|23479.3|23380.9|23377.3|23489.9|23486.3|23376.9|23373.3|2251
1586958300000|2020-04-15 13:45:00|23382.9|23379.3|23394.4|23390.8|23428.9|23425.3|23348.9|23345.3|2555
1586958600000|2020-04-15 13:50:00|23396.9|23393.3|23381.9|23378.3|23439.9|23436.3|23359.9|23356.3|2146
1586958900000|2020-04-15 13:55:00|23383.9|23380.3|23445.4|23441.8|23458.9|23455.3|23354.9|23351.3|2135
1586959200000|2020-04-15 14:00:00|23445.9|23442.3|23370.9|23367.3|23445.9|23442.3|23368.9|23365.3|1786
1586959500000|2020-04-15 14:05:00|23370.4|23366.8|23398.4|23394.8|23418.4|23414.8|23357.9|23354.3|1585
1586959800000|2020-04-15 14:10:00|23399.9|23396.3|23354.9|23351.3|23428.4|23424.8|23353.9|23350.3|2006
1586960100000|2020-04-15 14:15:00|23355.4|23351.8|23270.9|23267.3|23372.4|23368.8|23266.9|23263.3|3282
1586960400000|2020-04-15 14:20:00|23269.9|23266.3|23290.4|23286.8|23304.4|23300.8|23267.4|23263.8|1883
1586960700000|2020-04-15 14:25:00|23289.9|23286.3|23282.9|23279.3|23298.4|23294.8|23248.4|23244.8|2110
1586961000000|2020-04-15 14:30:00|23281.9|23278.3|23268.4|23264.8|23321.9|23318.3|23261.4|23257.8|1683
1586961300000|2020-04-15 14:35:00|23267.9|23264.3|23260.9|23257.3|23320.9|23317.3|23227.9|23224.3|2105
1586961600000|2020-04-15 14:40:00|23261.9|23258.3|23305.9|23302.3|23337.9|23334.3|23261.9|23258.3|2272
1586961900000|2020-04-15 14:45:00|23306.9|23303.3|23348.9|23345.3|23354.4|23350.8|23306.9|23303.3|1747
1586962200000|2020-04-15 14:50:00|23349.9|23346.3|23344.9|23341.3|23359.4|23355.8|23314.4|23310.8|1599
1586962500000|2020-04-15 14:55:00|23345.9|23342.3|23327.4|23323.8|23358.9|23355.3|23312.9|23309.3|1364
1586962800000|2020-04-15 15:00:00|23326.4|23322.8|23287.9|23284.3|23336.9|23333.3|23275.9|23272.3|1384
1586963100000|2020-04-15 15:05:00|23288.4|23284.8|23286.4|23282.8|23292.9|23289.3|23256.9|23253.3|1023
1586963400000|2020-04-15 15:10:00|23286.9|23283.3|23309.4|23305.8|23321.9|23318.3|23278.9|23275.3|1095
1586963700000|2020-04-15 15:15:00|23309.9|23306.3|23278.9|23275.3|23324.9|23321.3|23263.9|23260.3|1202
1586964000000|2020-04-15 15:20:00|23277.9|23274.3|23257.9|23254.3|23289.9|23286.3|23245.9|23242.3|1207
1586964300000|2020-04-15 15:25:00|23259.9|23256.3|23306.9|23303.3|23316.4|23312.8|23247.9|23244.3|1891
1586964600000|2020-04-15 15:30:00|23307.9|23304.3|23364.9|23361.3|23390.9|23387.3|23304.9|23301.3|1807
1586964900000|2020-04-15 15:35:00|23363.9|23360.3|23309.9|23306.3|23375.9|23372.3|23302.9|23299.3|1169
1586965200000|2020-04-15 15:40:00|23309.4|23305.8|23282.9|23279.3|23318.9|23315.3|23270.9|23267.3|1183
1586965500000|2020-04-15 15:45:00|23283.9|23280.3|23288.9|23285.3|23310.9|23307.3|23266.9|23263.3|921
1586965800000|2020-04-15 15:50:00|23289.9|23286.3|23302.9|23299.3|23329.9|23326.3|23288.9|23285.3|746
1586966100000|2020-04-15 15:55:00|23301.9|23298.3|23312.9|23309.3|23340.4|23336.8|23300.9|23297.3|779
1586966400000|2020-04-15 16:00:00|23313.9|23310.3|23354.9|23351.3|23359.4|23355.8|23295.9|23292.3|1115
1586966700000|2020-04-15 16:05:00|23355.4|23351.8|23296.4|23292.8|23357.9|23354.3|23292.9|23289.3|822
1586967000000|2020-04-15 16:10:00|23297.4|23293.8|23308.9|23305.3|23309.9|23306.3|23278.9|23275.3|908
1586967300000|2020-04-15 16:15:00|23307.4|23303.8|23286.9|23283.3|23320.4|23316.8|23279.4|23275.8|970
1586967600000|2020-04-15 16:20:00|23287.4|23283.8|23339.9|23336.3|23343.9|23340.3|23287.4|23283.8|887
1586967900000|2020-04-15 16:25:00|23340.4|23336.8|23378.4|23374.8|23383.9|23380.3|23326.9|23323.3|807
1586968200000|2020-04-15 16:30:00|23378.9|23375.3|23393.4|23389.8|23407.4|23403.8|23363.9|23360.3|988
1586968500000|2020-04-15 16:35:00|23393.9|23390.3|23381.9|23378.3|23405.4|23401.8|23371.9|23368.3|666
1586968800000|2020-04-15 16:40:00|23382.4|23378.8|23433.4|23429.8|23439.9|23436.3|23371.9|23368.3|839
1586969100000|2020-04-15 16:45:00|23434.9|23431.3|23423.9|23420.3|23437.4|23433.8|23396.9|23393.3|897
1586969400000|2020-04-15 16:50:00|23424.4|23420.8|23443.9|23440.3|23456.9|23453.3|23421.9|23418.3|906
1586969700000|2020-04-15 16:55:00|23443.4|23439.8|23420.9|23417.3|23443.9|23440.3|23408.4|23404.8|931
1586970000000|2020-04-15 17:00:00|23420.4|23416.8|23439.9|23436.3|23455.4|23451.8|23405.9|23402.3|893
1586970300000|2020-04-15 17:05:00|23439.4|23435.8|23470.4|23466.8|23480.9|23477.3|23427.4|23423.8|975
1586970600000|2020-04-15 17:10:00|23471.4|23467.8|23511.9|23508.3|23514.9|23511.3|23470.9|23467.3|1048
1586970900000|2020-04-15 17:15:00|23512.4|23508.8|23540.9|23537.3|23559.9|23556.3|23496.4|23492.8|1600
1586971200000|2020-04-15 17:20:00|23540.4|23536.8|23506.2|23502.6|23540.9|23537.3|23492.9|23489.3|869
1586971500000|2020-04-15 17:25:00|23506.7|23503.1|23479.9|23476.3|23519.2|23515.6|23457.3|23453.7|1088
1586971800000|2020-04-15 17:30:00|23479.4|23475.8|23442.2|23438.6|23481.3|23477.7|23438.7|23435.1|787
1586972100000|2020-04-15 17:35:00|23442.7|23439.1|23423.7|23420.1|23465.7|23462.1|23420.7|23417.1|812
1586972400000|2020-04-15 17:40:00|23424.2|23420.6|23432.7|23429.1|23448.2|23444.6|23417.2|23413.6|767
1586972700000|2020-04-15 17:45:00|23433.2|23429.6|23457.7|23454.1|23476.7|23473.1|23412.7|23409.1|972
1586973000000|2020-04-15 17:50:00|23458.2|23454.6|23433.7|23430.1|23477.2|23473.6|23431.7|23428.1|883
1586973300000|2020-04-15 17:55:00|23434.2|23430.6|23446.7|23443.1|23452.7|23449.1|23419.7|23416.1|771
1586973600000|2020-04-15 18:00:00|23447.2|23443.6|23505.7|23502.1|23523.7|23520.1|23446.7|23443.1|1267
1586973900000|2020-04-15 18:05:00|23504.7|23501.1|23480.7|23477.1|23518.7|23515.1|23477.2|23473.6|917
1586974200000|2020-04-15 18:10:00|23481.2|23477.6|23535.7|23532.1|23542.7|23539.1|23479.7|23476.1|1108
1586974500000|2020-04-15 18:15:00|23535.2|23531.6|23543.7|23540.1|23560.2|23556.6|23511.2|23507.6|1054
1586974800000|2020-04-15 18:20:00|23544.2|23540.6|23556.2|23552.6|23589.7|23586.1|23538.2|23534.6|1095
1586975100000|2020-04-15 18:25:00|23556.7|23553.1|23571.7|23568.1|23573.7|23570.1|23520.2|23516.6|1133
1586975400000|2020-04-15 18:30:00|23572.2|23568.6|23586.7|23583.1|23592.7|23589.1|23544.7|23541.1|996
1586975700000|2020-04-15 18:35:00|23584.7|23581.1|23618.2|23614.6|23626.2|23622.6|23571.2|23567.6|1154
1586976000000|2020-04-15 18:40:00|23618.7|23615.1|23606.7|23603.1|23628.7|23625.1|23594.7|23591.1|1204
1586976300000|2020-04-15 18:45:00|23607.2|23603.6|23614.7|23611.1|23623.7|23620.1|23591.2|23587.6|1253
1586976600000|2020-04-15 18:50:00|23613.7|23610.1|23577.2|23573.6|23615.7|23612.1|23568.2|23564.6|994
1586976900000|2020-04-15 18:55:00|23576.7|23573.1|23638.2|23634.6|23641.2|23637.6|23576.2|23572.6|1038
1586977200000|2020-04-15 19:00:00|23639.2|23635.6|23598.2|23594.6|23648.7|23645.1|23589.7|23586.1|1343
1586977500000|2020-04-15 19:05:00|23596.7|23593.1|23552.7|23549.1|23600.7|23597.1|23543.7|23540.1|1013
1586977800000|2020-04-15 19:10:00|23552.2|23548.6|23534.2|23530.6|23553.7|23550.1|23526.2|23522.6|917
1586978100000|2020-04-15 19:15:00|23534.7|23531.1|23570.7|23567.1|23583.2|23579.6|23519.7|23516.1|1217
1586978400000|2020-04-15 19:20:00|23571.2|23567.6|23545.2|23541.6|23593.7|23590.1|23533.7|23530.1|839
1586978700000|2020-04-15 19:25:00|23546.7|23543.1|23509.2|23505.6|23548.2|23544.6|23476.2|23472.6|1346
1586979000000|2020-04-15 19:30:00|23509.7|23506.1|23496.7|23493.1|23526.7|23523.1|23468.7|23465.1|1452
1586979300000|2020-04-15 19:35:00|23497.7|23494.1|23503.7|23500.1|23530.7|23527.1|23476.7|23473.1|1220
1586979600000|2020-04-15 19:40:00|23502.7|23499.1|23496.7|23493.1|23514.7|23511.1|23456.7|23453.1|1168
1586979900000|2020-04-15 19:45:00|23496.2|23492.6|23509.7|23506.1|23537.2|23533.6|23493.2|23489.6|1170
1586980200000|2020-04-15 19:50:00|23488.7|23485.1|23443.6|23440|23514.7|23511.1|23443.1|23439.5|3125
1586980500000|2020-04-15 19:55:00|23445.6|23442|23504.6|23501|23517.6|23514|23443.6|23440|3130
1586980800000|2020-04-15 20:00:00|23505.7|23499.9|23513.7|23507.9|23534.7|23528.9|23496.7|23490.9|1433
1586981100000|2020-04-15 20:05:00|23513.2|23507.4|23500.2|23494.4|23513.2|23507.4|23490.7|23484.9|302
1586981400000|2020-04-15 20:10:00|23499.7|23493.9|23524.4|23502.8|23529.7|23523.9|23486.2|23480.4|632
1586981700000|2020-04-15 20:15:00|23523.9|23502.3|23516.8|23495.2|23526.4|23504.8|23516.1|23494.5|0
1586982000000|2020-04-15 20:20:00|23516.5|23494.9|23514.1|23492.5|23516.9|23495.3|23512.4|23490.8|0
1586982300000|2020-04-15 20:25:00|23514.5|23492.9|23516|23494.4|23517.1|23495.5|23511.5|23489.9|0
1586982600000|2020-04-15 20:30:00|23517.7|23511.9|23487.7|23481.9|23526.7|23520.9|23482.7|23476.9|251
1586982900000|2020-04-15 20:35:00|23488.7|23482.9|23488.7|23482.9|23490.7|23484.9|23480.7|23474.9|69
1586983200000|2020-04-15 20:40:00|23483.7|23477.9|23477.7|23471.9|23489.7|23483.9|23477.7|23471.9|143
1586983500000|2020-04-15 20:45:00|23479.7|23473.9|23463.7|23457.9|23481.7|23475.9|23459.7|23453.9|153
1586983800000|2020-04-15 20:50:00|23464.7|23458.9|23457.7|23451.9|23465.7|23459.9|23445.7|23439.9|127
1586984100000|2020-04-15 20:55:00|23456.7|23450.9|23470.1|23448.5|23470.8|23461.9|23454.7|23448.5|85
1586984400000|2020-04-15 21:00:00|23469.5|23447.9|23461.1|23439.5|23472.8|23451.2|23460.3|23438.7|0
1586984700000|2020-04-15 21:05:00|23461.4|23439.8|23464.7|23443.1|23466|23444.4|23459.2|23437.6|0
1586985000000|2020-04-15 21:10:00|23464.5|23442.9|23450.5|23428.9|23464.5|23442.9|23450|23428.4|0
1586985300000|2020-04-15 21:15:00|23448.6|23427|23427.5|23405.9|23448.6|23427|23425.5|23403.9|0
1586985600000|2020-04-15 21:20:00|23427.4|23405.8|23420.6|23399|23432|23410.4|23420.6|23399|0
1586985900000|2020-04-15 21:25:00|23420.7|23399.1|23423.9|23402.3|23424.2|23402.6|23420|23398.4|0
1586986200000|2020-04-15 21:30:00|23424|23402.4|23432.1|23410.5|23432.1|23410.5|23424|23402.4|0
1586986500000|2020-04-15 21:35:00|23432.2|23410.6|23433.2|23411.6|23433.2|23411.6|23429|23407.4|0
1586986800000|2020-04-15 21:40:00|23433.3|23411.7|23433|23411.4|23433.9|23412.3|23432.6|23411|0
1586987100000|2020-04-15 21:45:00|23432.9|23411.3|23437.8|23416.2|23437.8|23416.2|23432.9|23411.3|0
1586987400000|2020-04-15 21:50:00|23437.2|23415.6|23439.1|23417.5|23439.2|23417.6|23436.9|23415.3|0
1586987700000|2020-04-15 21:55:00|23444.1|23422.5|23452.5|23430.9|23453.5|23431.9|23442.1|23420.5|0
1586988000000|2020-04-15 22:00:00|23456.5|23434.9|23488.2|23482.4|23503.2|23497.4|23456.5|23434.9|373
1586988300000|2020-04-15 22:05:00|23490.2|23484.4|23459.7|23453.9|23491.7|23485.9|23454.2|23448.4|171
1586988600000|2020-04-15 22:10:00|23460.2|23454.4|23400.2|23394.4|23461.7|23455.9|23384.7|23378.9|509
1586988900000|2020-04-15 22:15:00|23400.7|23394.9|23389.2|23383.4|23408.7|23402.9|23372.7|23366.9|221
1586989200000|2020-04-15 22:20:00|23388.7|23382.9|23408.2|23402.4|23409.7|23403.9|23382.2|23376.4|161
1586989500000|2020-04-15 22:25:00|23407.7|23401.9|23409.7|23403.9|23420.2|23414.4|23387.7|23381.9|168
1586989800000|2020-04-15 22:30:00|23412.2|23406.4|23395.2|23389.4|23425.2|23419.4|23395.2|23389.4|123
1586990100000|2020-04-15 22:35:00|23394.7|23388.9|23352.2|23346.4|23407.7|23401.9|23339.7|23333.9|234
1586990400000|2020-04-15 22:40:00|23352.7|23346.9|23344.2|23338.4|23363.7|23357.9|23343.2|23337.4|136
1586990700000|2020-04-15 22:45:00|23345.2|23339.4|23364.7|23358.9|23367.7|23361.9|23338.7|23332.9|132
1586991000000|2020-04-15 22:50:00|23363.7|23357.9|23360.7|23354.9|23364.2|23358.4|23343.2|23337.4|102
1586991300000|2020-04-15 22:55:00|23360.2|23354.4|23366.2|23360.4|23367.2|23361.4|23358.7|23352.9|40
1586991600000|2020-04-15 23:00:00|23365.7|23359.9|23340.7|23334.9|23368.2|23362.4|23319.2|23313.4|364
1586991900000|2020-04-15 23:05:00|23340.2|23334.4|23350.2|23344.4|23350.2|23344.4|23337.7|23331.9|75
1586992200000|2020-04-15 23:10:00|23350.7|23344.9|23336.7|23330.9|23352.2|23346.4|23335.2|23329.4|72
1586992500000|2020-04-15 23:15:00|23338.2|23332.4|23357.2|23351.4|23358.2|23352.4|23338.2|23332.4|80
1586992800000|2020-04-15 23:20:00|23358.2|23352.4|23348.7|23342.9|23363.7|23357.9|23347.2|23341.4|78
1586993100000|2020-04-15 23:25:00|23348.2|23342.4|23353.2|23347.4|23356.2|23350.4|23343.2|23337.4|59
1586993400000|2020-04-15 23:30:00|23354.2|23348.4|23361.7|23355.9|23375.2|23369.4|23354.2|23348.4|203
1586993700000|2020-04-15 23:35:00|23361.2|23355.4|23359.7|23353.9|23364.2|23358.4|23346.7|23340.9|110
1586994000000|2020-04-15 23:40:00|23360.2|23354.4|23362.2|23356.4|23371.2|23365.4|23356.2|23350.4|73
1586994300000|2020-04-15 23:45:00|23361.7|23355.9|23370.2|23364.4|23375.7|23369.9|23353.2|23347.4|189
1586994600000|2020-04-15 23:50:00|23369.7|23363.9|23343.2|23337.4|23370.7|23364.9|23335.2|23329.4|263
1586994900000|2020-04-15 23:55:00|23343.7|23337.9|23343.7|23337.9|23358.7|23352.9|23336.7|23330.9|155
1586995200000|2020-04-16 00:00:00|23344.2|23338.4|23404.2|23398.4|23405.7|23399.9|23331.7|23325.9|322
1586995500000|2020-04-16 00:05:00|23402.7|23396.9|23442.2|23436.4|23456.2|23450.4|23402.7|23396.9|510
1586995800000|2020-04-16 00:10:00|23442.7|23436.9|23413.7|23407.9|23442.7|23436.9|23410.2|23404.4|345
1586996100000|2020-04-16 00:15:00|23413.2|23407.4|23388.2|23382.4|23414.7|23408.9|23381.7|23375.9|282
1586996400000|2020-04-16 00:20:00|23389.2|23383.4|23370.7|23364.9|23395.2|23389.4|23358.7|23352.9|295
1586996700000|2020-04-16 00:25:00|23370.2|23364.4|23352.2|23346.4|23370.2|23364.4|23340.7|23334.9|273
1586997000000|2020-04-16 00:30:00|23352.7|23346.9|23345.2|23339.4|23353.2|23347.4|23311.7|23305.9|568
1586997300000|2020-04-16 00:35:00|23343.2|23337.4|23302.2|23296.4|23348.2|23342.4|23290.2|23284.4|635
1586997600000|2020-04-16 00:40:00|23301.7|23295.9|23332.2|23326.4|23337.2|23331.4|23298.2|23292.4|384
1586997900000|2020-04-16 00:45:00|23332.7|23326.9|23348.7|23342.9|23355.2|23349.4|23321.2|23315.4|277
1586998200000|2020-04-16 00:50:00|23349.2|23343.4|23345.7|23339.9|23360.2|23354.4|23345.2|23339.4|279
1586998500000|2020-04-16 00:55:00|23345.2|23339.4|23356.2|23350.4|23363.2|23357.4|23337.7|23331.9|131
1586998800000|2020-04-16 01:00:00|23355.7|23349.9|23365.7|23359.9|23371.7|23365.9|23349.7|23343.9|203
1586999100000|2020-04-16 01:05:00|23366.7|23360.9|23385.2|23379.4|23395.7|23389.9|23340.7|23334.9|349
1586999400000|2020-04-16 01:10:00|23386.7|23380.9|23354.2|23348.4|23388.2|23382.4|23353.2|23347.4|245
1586999700000|2020-04-16 01:15:00|23353.7|23347.9|23380.2|23374.4|23394.2|23388.4|23353.2|23347.4|258
1587000000000|2020-04-16 01:20:00|23380.7|23374.9|23366.7|23360.9|23388.7|23382.9|23357.2|23351.4|191
1587000300000|2020-04-16 01:25:00|23365.7|23359.9|23389.2|23383.4|23390.2|23384.4|23365.7|23359.9|137
1587000600000|2020-04-16 01:30:00|23389.7|23383.9|23429.2|23423.4|23441.2|23435.4|23389.7|23383.9|335
1587000900000|2020-04-16 01:35:00|23428.7|23422.9|23444.2|23438.4|23452.7|23446.9|23416.2|23410.4|250
1587001200000|2020-04-16 01:40:00|23444.7|23438.9|23404.2|23398.4|23447.7|23441.9|23404.2|23398.4|182
1587001500000|2020-04-16 01:45:00|23404.7|23398.9|23399.2|23393.4|23416.7|23410.9|23377.7|23371.9|322
1587001800000|2020-04-16 01:50:00|23398.7|23392.9|23376.2|23370.4|23400.7|23394.9|23358.7|23352.9|404
1587002100000|2020-04-16 01:55:00|23376.7|23370.9|23370.7|23364.9|23385.7|23379.9|23353.2|23347.4|198
1587002400000|2020-04-16 02:00:00|23370.2|23364.4|23349.7|23343.9|23374.7|23368.9|23341.7|23335.9|415
1587002700000|2020-04-16 02:05:00|23353.7|23347.9|23372.2|23366.4|23378.2|23372.4|23352.2|23346.4|190
1587003000000|2020-04-16 02:10:00|23372.7|23366.9|23386.2|23380.4|23387.7|23381.9|23354.7|23348.9|180
1587003300000|2020-04-16 02:15:00|23386.7|23380.9|23409.7|23403.9|23420.2|23414.4|23385.2|23379.4|453
1587003600000|2020-04-16 02:20:00|23409.2|23403.4|23430.2|23424.4|23440.2|23434.4|23400.7|23394.9|294
1587003900000|2020-04-16 02:25:00|23429.7|23423.9|23395.2|23389.4|23433.2|23427.4|23384.7|23378.9|205
1587004200000|2020-04-16 02:30:00|23395.7|23389.9|23383.2|23377.4|23397.2|23391.4|23367.2|23361.4|200
1587004500000|2020-04-16 02:35:00|23381.7|23375.9|23393.7|23387.9|23400.7|23394.9|23376.2|23370.4|131
1587004800000|2020-04-16 02:40:00|23394.2|23388.4|23405.2|23399.4|23415.2|23409.4|23394.2|23388.4|194
1587005100000|2020-04-16 02:45:00|23407.7|23401.9|23391.7|23385.9|23415.7|23409.9|23381.7|23375.9|165
1587005400000|2020-04-16 02:50:00|23391.2|23385.4|23373.2|23367.4|23395.2|23389.4|23373.2|23367.4|115
1587005700000|2020-04-16 02:55:00|23373.7|23367.9|23359.7|23353.9|23377.2|23371.4|23357.2|23351.4|168
1587006000000|2020-04-16 03:00:00|23359.2|23353.4|23342.7|23336.9|23366.7|23360.9|23324.2|23318.4|373
1587006300000|2020-04-16 03:05:00|23343.2|23337.4|23327.7|23321.9|23343.2|23337.4|23322.2|23316.4|178
1587006600000|2020-04-16 03:10:00|23328.2|23322.4|23330.7|23324.9|23362.2|23356.4|23327.2|23321.4|171
1587006900000|2020-04-16 03:15:00|23327.2|23321.4|23330.2|23324.4|23333.7|23327.9|23318.2|23312.4|168
1587007200000|2020-04-16 03:20:00|23329.7|23323.9|23345.2|23339.4|23349.2|23343.4|23329.7|23323.9|108
1587007500000|2020-04-16 03:25:00|23345.7|23339.9|23367.2|23361.4|23368.7|23362.9|23337.2|23331.4|176
1587007800000|2020-04-16 03:30:00|23366.7|23360.9|23364.2|23358.4|23379.2|23373.4|23351.2|23345.4|180
1587008100000|2020-04-16 03:35:00|23363.7|23357.9|23375.2|23369.4|23378.7|23372.9|23355.2|23349.4|80
1587008400000|2020-04-16 03:40:00|23374.7|23368.9|23387.2|23381.4|23387.7|23381.9|23362.7|23356.9|96
1587008700000|2020-04-16 03:45:00|23387.7|23381.9|23395.2|23389.4|23416.7|23410.9|23386.7|23380.9|230
1587009000000|2020-04-16 03:50:00|23396.2|23390.4|23395.7|23389.9|23411.2|23405.4|23385.7|23379.9|162
1587009300000|2020-04-16 03:55:00|23397.7|23391.9|23395.7|23389.9|23399.7|23393.9|23382.7|23376.9|181
1587009600000|2020-04-16 04:00:00|23396.7|23390.9|23406.7|23400.9|23419.2|23413.4|23396.7|23390.9|132
1587009900000|2020-04-16 04:05:00|23406.2|23400.4|23405.7|23399.9|23412.2|23406.4|23401.2|23395.4|68
1587010200000|2020-04-16 04:10:00|23405.2|23399.4|23415.7|23409.9|23436.7|23430.9|23405.2|23399.4|225
1587010500000|2020-04-16 04:15:00|23416.2|23410.4|23405.2|23399.4|23422.2|23416.4|23398.2|23392.4|85
1587010800000|2020-04-16 04:20:00|23405.7|23399.9|23407.2|23401.4|23415.7|23409.9|23400.7|23394.9|48
1587011100000|2020-04-16 04:25:00|23407.7|23401.9|23400.7|23394.9|23413.2|23407.4|23392.7|23386.9|141
1587011400000|2020-04-16 04:30:00|23401.2|23395.4|23408.7|23402.9|23417.2|23411.4|23396.7|23390.9|63
1587011700000|2020-04-16 04:35:00|23406.2|23400.4|23419.7|23413.9|23424.7|23418.9|23401.7|23395.9|51
1587012000000|2020-04-16 04:40:00|23419.2|23413.4|23420.7|23414.9|23424.2|23418.4|23409.7|23403.9|47
1587012300000|2020-04-16 04:45:00|23422.2|23416.4|23424.2|23418.4|23428.7|23422.9|23419.2|23413.4|66
1587012600000|2020-04-16 04:50:00|23424.7|23418.9|23453.2|23447.4|23460.7|23454.9|23424.7|23418.9|392
1587012900000|2020-04-16 04:55:00|23452.7|23446.9|23445.7|23439.9|23456.7|23450.9|23435.7|23429.9|109
1587013200000|2020-04-16 05:00:00|23446.2|23440.4|23400.7|23394.9|23449.7|23443.9|23392.7|23386.9|415
1587013500000|2020-04-16 05:05:00|23401.2|23395.4|23409.2|23403.4|23415.2|23409.4|23392.2|23386.4|231
1587013800000|2020-04-16 05:10:00|23409.7|23403.9|23418.7|23412.9|23426.2|23420.4|23409.2|23403.4|80
1587014100000|2020-04-16 05:15:00|23417.2|23411.4|23432.2|23426.4|23448.2|23442.4|23417.2|23411.4|238
1587014400000|2020-04-16 05:20:00|23432.7|23426.9|23482.7|23476.9|23492.7|23486.9|23429.2|23423.4|442
1587014700000|2020-04-16 05:25:00|23481.2|23475.4|23507.2|23501.4|23515.7|23509.9|23478.2|23472.4|355
1587015000000|2020-04-16 05:30:00|23507.7|23501.9|23496.7|23490.9|23511.2|23505.4|23487.2|23481.4|261
1587015300000|2020-04-16 05:35:00|23497.2|23491.4|23486.7|23480.9|23502.2|23496.4|23481.7|23475.9|144
1587015600000|2020-04-16 05:40:00|23487.7|23481.9|23553.7|23547.9|23563.7|23557.9|23480.7|23474.9|683
1587015900000|2020-04-16 05:45:00|23553.2|23547.4|23531.2|23525.4|23578.2|23572.4|23529.2|23523.4|299
1587016200000|2020-04-16 05:50:00|23532.2|23526.4|23587.7|23581.9|23589.7|23583.9|23532.2|23526.4|244
1587016500000|2020-04-16 05:55:00|23587.2|23581.4|23605.2|23599.4|23607.2|23601.4|23563.7|23557.9|329
1587016800000|2020-04-16 06:00:00|23604.5|23600.1|23557|23552.6|23604.5|23600.1|23547|23542.6|353
1587017100000|2020-04-16 06:05:00|23558|23553.6|23585|23580.6|23587|23582.6|23534.5|23530.1|429
1587017400000|2020-04-16 06:10:00|23584.5|23580.1|23598.5|23594.1|23622.5|23618.1|23579|23574.6|642
1587017700000|2020-04-16 06:15:00|23600|23595.6|23609|23604.6|23620.5|23616.1|23583.5|23579.1|344
1587018000000|2020-04-16 06:20:00|23609.5|23605.1|23624.5|23620.1|23631|23626.6|23591.5|23587.1|333
1587018300000|2020-04-16 06:25:00|23625|23620.6|23653.5|23649.1|23674.5|23670.1|23617|23612.6|817
1587018600000|2020-04-16 06:30:00|23654|23649.6|23694.5|23690.1|23705|23700.6|23635|23630.6|870
1587018900000|2020-04-16 06:35:00|23695|23690.6|23691.5|23687.1|23708|23703.6|23669|23664.6|538
1587019200000|2020-04-16 06:40:00|23693.5|23689.1|23751|23746.6|23790.5|23786.1|23693.5|23689.1|1510
1587019500000|2020-04-16 06:45:00|23751.5|23747.1|23734.5|23730.1|23766.5|23762.1|23724.5|23720.1|568
1587019800000|2020-04-16 06:50:00|23734|23729.6|23750.5|23746.1|23754.5|23750.1|23713.5|23709.1|524
1587020100000|2020-04-16 06:55:00|23751|23746.6|23731|23726.6|23754|23749.6|23712.5|23708.1|392
1587020400000|2020-04-16 07:00:00|23733.5|23729.1|23734|23729.6|23766.5|23762.1|23718.5|23714.1|964
1587020700000|2020-04-16 07:05:00|23734.5|23730.1|23686.5|23682.1|23758.5|23754.1|23686.5|23682.1|915
1587021000000|2020-04-16 07:10:00|23686|23681.6|23654.5|23650.1|23692.5|23688.1|23647.5|23643.1|737
1587021300000|2020-04-16 07:15:00|23654|23649.6|23648|23643.6|23663.5|23659.1|23612.5|23608.1|948
1587021600000|2020-04-16 07:20:00|23650.5|23646.1|23680|23675.6|23687|23682.6|23649.5|23645.1|574
1587021900000|2020-04-16 07:25:00|23681|23676.6|23702|23697.6|23706|23701.6|23651|23646.6|574
1587022200000|2020-04-16 07:30:00|23701.5|23697.1|23680.5|23676.1|23721.5|23717.1|23675.5|23671.1|716
1587022500000|2020-04-16 07:35:00|23680|23675.6|23695.5|23691.1|23707|23702.6|23668|23663.6|564
1587022800000|2020-04-16 07:40:00|23695|23690.6|23675.5|23671.1|23703|23698.6|23643|23638.6|503
1587023100000|2020-04-16 07:45:00|23675|23670.6|23673|23668.6|23687.5|23683.1|23652|23647.6|331
1587023400000|2020-04-16 07:50:00|23674.5|23670.1|23688.5|23684.1|23702.5|23698.1|23654|23649.6|381
1587023700000|2020-04-16 07:55:00|23688|23683.6|23691|23686.6|23700.5|23696.1|23676.5|23672.1|301
1587024000000|2020-04-16 08:00:00|23691.5|23687.1|23665|23660.6|23696.5|23692.1|23651.5|23647.1|663
1587024300000|2020-04-16 08:05:00|23666.5|23662.1|23695|23690.6|23718|23713.6|23665|23660.6|526
1587024600000|2020-04-16 08:10:00|23694.5|23690.1|23682.5|23678.1|23705.5|23701.1|23677|23672.6|382
1587024900000|2020-04-16 08:15:00|23682|23677.6|23672.5|23668.1|23714|23709.6|23670|23665.6|328
1587025200000|2020-04-16 08:20:00|23673|23668.6|23671.5|23667.1|23680.5|23676.1|23659|23654.6|232
1587025500000|2020-04-16 08:25:00|23672|23667.6|23653|23648.6|23675.5|23671.1|23653|23648.6|262
1587025800000|2020-04-16 08:30:00|23651|23646.6|23673|23668.6|23683|23678.6|23645|23640.6|466
1587026100000|2020-04-16 08:35:00|23674|23669.6|23656.5|23652.1|23692|23687.6|23655.5|23651.1|257
1587026400000|2020-04-16 08:40:00|23657|23652.6|23657|23652.6|23670.5|23666.1|23646|23641.6|249
1587026700000|2020-04-16 08:45:00|23657.5|23653.1|23650|23645.6|23669.5|23665.1|23639.5|23635.1|249
1587027000000|2020-04-16 08:50:00|23651|23646.6|23634|23629.6|23666|23661.6|23628.5|23624.1|440
1587027300000|2020-04-16 08:55:00|23633|23628.6|23639.5|23635.1|23654.5|23650.1|23632.5|23628.1|224
1587027600000|2020-04-16 09:00:00|23640|23635.6|23581.5|23577.1|23644|23639.6|23573|23568.6|754
1587027900000|2020-04-16 09:05:00|23580.5|23576.1|23594.5|23590.1|23612|23607.6|23567|23562.6|576
1587028200000|2020-04-16 09:10:00|23593.5|23589.1|23610|23605.6|23621.5|23617.1|23581.5|23577.1|365
1587028500000|2020-04-16 09:15:00|23609.5|23605.1|23621|23616.6|23628.5|23624.1|23605|23600.6|245
1587028800000|2020-04-16 09:20:00|23621.5|23617.1|23583|23578.6|23621.5|23617.1|23575.5|23571.1|358
1587029100000|2020-04-16 09:25:00|23582.5|23578.1|23564.5|23560.1|23598.5|23594.1|23561|23556.6|373
1587029400000|2020-04-16 09:30:00|23565|23560.6|23587.5|23583.1|23595.5|23591.1|23561|23556.6|316
1587029700000|2020-04-16 09:35:00|23588.5|23584.1|23605.5|23601.1|23611.5|23607.1|23575.5|23571.1|447
1587030000000|2020-04-16 09:40:00|23603.5|23599.1|23635|23630.6|23636|23631.6|23602|23597.6|328
1587030300000|2020-04-16 09:45:00|23636|23631.6|23623.5|23619.1|23640.5|23636.1|23620.5|23616.1|219
1587030600000|2020-04-16 09:50:00|23623|23618.6|23604|23599.6|23630.5|23626.1|23598.5|23594.1|295
1587030900000|2020-04-16 09:55:00|23603.5|23599.1|23622.5|23618.1|23623|23618.6|23590.5|23586.1|294
1587031200000|2020-04-16 10:00:00|23623|23618.6|23569|23564.6|23630.5|23626.1|23568.5|23564.1|367
1587031500000|2020-04-16 10:05:00|23565.5|23561.1|23580.5|23576.1|23587.5|23583.1|23537|23532.6|554
1587031800000|2020-04-16 10:10:00|23581|23576.6|23600.5|23596.1|23601.5|23597.1|23573|23568.6|320
1587032100000|2020-04-16 10:15:00|23599.5|23595.1|23601|23596.6|23604.5|23600.1|23575.5|23571.1|240
1587032400000|2020-04-16 10:20:00|23601.5|23597.1|23609|23604.6|23610.5|23606.1|23593.5|23589.1|199
1587032700000|2020-04-16 10:25:00|23608.5|23604.1|23649.5|23645.1|23653.5|23649.1|23607.5|23603.1|651
1587033000000|2020-04-16 10:30:00|23650|23645.6|23643|23638.6|23656.5|23652.1|23633|23628.6|330
1587033300000|2020-04-16 10:35:00|23643.5|23639.1|23628.5|23624.1|23654.5|23650.1|23624|23619.6|337
1587033600000|2020-04-16 10:40:00|23626|23621.6|23640|23635.6|23650|23645.6|23625.5|23621.1|235
1587033900000|2020-04-16 10:45:00|23640.5|23636.1|23618|23613.6|23649.5|23645.1|23607.5|23603.1|368
1587034200000|2020-04-16 10:50:00|23618.5|23614.1|23631.5|23627.1|23639.5|23635.1|23606.5|23602.1|350
1587034500000|2020-04-16 10:55:00|23631|23626.6|23618.5|23614.1|23632.5|23628.1|23606.5|23602.1|174
1587034800000|2020-04-16 11:00:00|23617|23612.6|23587.5|23583.1|23620.5|23616.1|23586|23581.6|411
1587035100000|2020-04-16 11:05:00|23587|23582.6|23588.5|23584.1|23595|23590.6|23575|23570.6|473
1587035400000|2020-04-16 11:10:00|23588|23583.6|23612|23607.6|23612|23607.6|23583|23578.6|234
1587035700000|2020-04-16 11:15:00|23612.5|23608.1|23596.5|23592.1|23612.5|23608.1|23585|23580.6|248
1587036000000|2020-04-16 11:20:00|23596|23591.6|23613|23608.6|23619.5|23615.1|23595.5|23591.1|259
1587036300000|2020-04-16 11:25:00|23612.5|23608.1|23619.5|23615.1|23625.5|23621.1|23605|23600.6|375
1587036600000|2020-04-16 11:30:00|23619|23614.6|23548.5|23544.1|23624.5|23620.1|23546|23541.6|648
1587036900000|2020-04-16 11:35:00|23547|23542.6|23526.5|23522.1|23561.5|23557.1|23524.5|23520.1|613
1587037200000|2020-04-16 11:40:00|23527|23522.6|23512|23507.6|23537.5|23533.1|23508.5|23504.1|493
1587037500000|2020-04-16 11:45:00|23512.5|23508.1|23513.5|23509.1|23534.5|23530.1|23509.5|23505.1|458
1587037800000|2020-04-16 11:50:00|23513|23508.6|23540|23535.6|23541|23536.6|23498.5|23494.1|573
1587038100000|2020-04-16 11:55:00|23539|23534.6|23534.5|23530.1|23550.5|23546.1|23521.5|23517.1|422
1587038400000|2020-04-16 12:00:00|23534|23529.6|23550|23545.6|23569|23564.6|23534|23529.6|573
1587038700000|2020-04-16 12:05:00|23550.5|23546.1|23538|23533.6|23567|23562.6|23515.5|23511.1|561
1587039000000|2020-04-16 12:10:00|23537.5|23533.1|23526|23521.6|23547|23542.6|23520.5|23516.1|331
1587039300000|2020-04-16 12:15:00|23526.5|23522.1|23475.5|23471.1|23532.5|23528.1|23475.5|23471.1|692
1587039600000|2020-04-16 12:20:00|23476|23471.6|23517|23512.6|23527.5|23523.1|23476|23471.6|595
1587039900000|2020-04-16 12:25:00|23516.5|23512.1|23530.5|23526.1|23553|23548.6|23502|23497.6|651
1587040200000|2020-04-16 12:30:00|23531|23526.6|23656.5|23652.1|23706.5|23702.1|23510.5|23506.1|3434
1587040500000|2020-04-16 12:35:00|23657|23652.6|23598|23593.6|23671|23666.6|23593|23588.6|1236
1587040800000|2020-04-16 12:40:00|23597.5|23593.1|23567|23562.6|23626.5|23622.1|23563.5|23559.1|1010
1587041100000|2020-04-16 12:45:00|23567.5|23563.1|23563.5|23559.1|23605|23600.6|23558|23553.6|691
1587041400000|2020-04-16 12:50:00|23564|23559.6|23594.5|23590.1|23596.5|23592.1|23549.5|23545.1|618
1587041700000|2020-04-16 12:55:00|23595|23590.6|23602.5|23598.1|23619|23614.6|23592.5|23588.1|653
1587042000000|2020-04-16 13:00:00|23604.5|23600.1|23626|23621.6|23640|23635.6|23586|23581.6|636
1587042300000|2020-04-16 13:05:00|23626.5|23622.1|23636.5|23632.1|23645|23640.6|23616|23611.6|399
1587042600000|2020-04-16 13:10:00|23638.5|23634.1|23641.5|23637.1|23650|23645.6|23631.5|23627.1|394
1587042900000|2020-04-16 13:15:00|23640.5|23636.1|23609|23604.6|23645|23640.6|23603.5|23599.1|438
1587043200000|2020-04-16 13:20:00|23608|23603.6|23603|23598.6|23628.5|23624.1|23601.5|23597.1|433
1587043500000|2020-04-16 13:25:00|23602.5|23598.1|23569.5|23565.1|23604.5|23600.1|23558.5|23554.1|645
1587043800000|2020-04-16 13:30:00|23569.1|23565.5|23460.6|23457|23580.6|23577|23456.6|23453|7449
1587044100000|2020-04-16 13:35:00|23465.6|23462|23378.6|23375|23474.6|23471|23364.6|23361|4573
1587044400000|2020-04-16 13:40:00|23378.1|23374.5|23413.1|23409.5|23437.1|23433.5|23378.1|23374.5|2726
1587044700000|2020-04-16 13:45:00|23412.6|23409|23353.1|23349.5|23441.6|23438|23342.6|23339|2703
1587045000000|2020-04-16 13:50:00|23353.6|23350|23351.1|23347.5|23367.1|23363.5|23325.6|23322|2620
1587045300000|2020-04-16 13:55:00|23350.6|23347|23280.6|23277|23366.6|23363|23268.6|23265|2757
1587045600000|2020-04-16 14:00:00|23278.6|23275|23245.1|23241.5|23302.6|23299|23243.1|23239.5|2861
1587045900000|2020-04-16 14:05:00|23244.6|23241|23257.1|23253.5|23304.6|23301|23241.1|23237.5|2609
1587046200000|2020-04-16 14:10:00|23258.1|23254.5|23246.6|23243|23260.1|23256.5|23218.1|23214.5|2778
1587046500000|2020-04-16 14:15:00|23247.6|23244|23268.1|23264.5|23297.6|23294|23246.6|23243|2827
1587046800000|2020-04-16 14:20:00|23270.6|23267|23323.1|23319.5|23326.1|23322.5|23250.6|23247|2722
1587047100000|2020-04-16 14:25:00|23322.6|23319|23346.6|23343|23352.6|23349|23306.6|23303|1700
1587047400000|2020-04-16 14:30:00|23347.1|23343.5|23316.6|23313|23365.6|23362|23299.1|23295.5|2294
1587047700000|2020-04-16 14:35:00|23317.6|23314|23285.6|23282|23347.1|23343.5|23281.1|23277.5|2147
1587048000000|2020-04-16 14:40:00|23285.1|23281.5|23384.6|23381|23393.6|23390|23271.1|23267.5|3361
1587048300000|2020-04-16 14:45:00|23385.1|23381.5|23409.1|23405.5|23421.6|23418|23363.6|23360|2540
1587048600000|2020-04-16 14:50:00|23409.6|23406|23386.1|23382.5|23414.6|23411|23362.6|23359|2048
1587048900000|2020-04-16 14:55:00|23388.1|23384.5|23428.6|23425|23436.1|23432.5|23370.6|23367|2152
1587049200000|2020-04-16 15:00:00|23433.1|23429.5|23446.6|23443|23455.1|23451.5|23405.1|23401.5|2257
1587049500000|2020-04-16 15:05:00|23447.1|23443.5|23485.6|23482|23511.1|23507.5|23441.1|23437.5|2229
1587049800000|2020-04-16 15:10:00|23486.6|23483|23470.1|23466.5|23510.1|23506.5|23468.1|23464.5|1957
1587050100000|2020-04-16 15:15:00|23469.6|23466|23488.1|23484.5|23501.6|23498|23453.1|23449.5|2825
1587050400000|2020-04-16 15:20:00|23488.6|23485|23457.6|23454|23497.1|23493.5|23448.1|23444.5|2138
1587050700000|2020-04-16 15:25:00|23458.1|23454.5|23434.6|23431|23501.6|23498|23434.1|23430.5|2023
1587051000000|2020-04-16 15:30:00|23433.6|23430|23386.1|23382.5|23444.1|23440.5|23378.1|23374.5|2129
1587051300000|2020-04-16 15:35:00|23385.1|23381.5|23421.6|23418|23426.6|23423|23374.1|23370.5|1402
1587051600000|2020-04-16 15:40:00|23421.1|23417.5|23425.6|23422|23454.1|23450.5|23420.6|23417|1272
1587051900000|2020-04-16 15:45:00|23425.1|23421.5|23420.6|23417|23441.6|23438|23402.6|23399|1341
1587052200000|2020-04-16 15:50:00|23421.1|23417.5|23520.1|23516.5|23526.1|23522.5|23416.6|23413|2174
1587052500000|2020-04-16 15:55:00|23519.6|23516|23495.6|23492|23528.1|23524.5|23490.1|23486.5|1890
1587052800000|2020-04-16 16:00:00|23496.1|23492.5|23452.1|23448.5|23521.1|23517.5|23434.1|23430.5|1962
1587053100000|2020-04-16 16:05:00|23453.1|23449.5|23391.1|23387.5|23455.1|23451.5|23390.1|23386.5|1592
1587053400000|2020-04-16 16:10:00|23392.1|23388.5|23387.1|23383.5|23411.1|23407.5|23377.1|23373.5|1547
1587053700000|2020-04-16 16:15:00|23386.6|23383|23312.6|23309|23396.1|23392.5|23302.1|23298.5|2379
1587054000000|2020-04-16 16:20:00|23312.1|23308.5|23280.1|23276.5|23316.1|23312.5|23272.1|23268.5|2046
1587054300000|2020-04-16 16:25:00|23280.6|23277|23294.1|23290.5|23315.1|23311.5|23269.1|23265.5|2165
1587054600000|2020-04-16 16:30:00|23294.6|23291|23238.1|23234.5|23296.6|23293|23209.6|23206|2632
1587054900000|2020-04-16 16:35:00|23239.1|23235.5|23263.6|23260|23270.1|23266.5|23220.1|23216.5|2437
1587055200000|2020-04-16 16:40:00|23264.5|23260.9|23297|23293.4|23304.5|23300.9|23243|23239.4|1918
1587055500000|2020-04-16 16:45:00|23298|23294.4|23295|23291.4|23305|23301.4|23269|23265.4|1722
1587055800000|2020-04-16 16:50:00|23294.5|23290.9|23287.5|23283.9|23305|23301.4|23275.5|23271.9|1135
1587056100000|2020-04-16 16:55:00|23286.5|23282.9|23311|23307.4|23333.5|23329.9|23261.5|23257.9|1572
1587056400000|2020-04-16 17:00:00|23312|23308.4|23303.5|23299.9|23342|23338.4|23301.5|23297.9|1186
1587056700000|2020-04-16 17:05:00|23304|23300.4|23311|23307.4|23340.5|23336.9|23302|23298.4|1623
1587057000000|2020-04-16 17:10:00|23311.5|23307.9|23342|23338.4|23344.5|23340.9|23308|23304.4|1449
1587057300000|2020-04-16 17:15:00|23342.5|23338.9|23344.5|23340.9|23359|23355.4|23309.5|23305.9|1685
1587057600000|2020-04-16 17:20:00|23345|23341.4|23355|23351.4|23370|23366.4|23323|23319.4|1557
1587057900000|2020-04-16 17:25:00|23354.5|23350.9|23372|23368.4|23378.5|23374.9|23341|23337.4|1415
1587058200000|2020-04-16 17:30:00|23371.5|23367.9|23375|23371.4|23389.5|23385.9|23362.5|23358.9|1227
1587058500000|2020-04-16 17:35:00|23376|23372.4|23362|23358.4|23399.5|23395.9|23361.5|23357.9|1194
1587058800000|2020-04-16 17:40:00|23362.5|23358.9|23401|23397.4|23405|23401.4|23361.5|23357.9|1177
1587059100000|2020-04-16 17:45:00|23400.5|23396.9|23364|23360.4|23404|23400.4|23364|23360.4|995
1587059400000|2020-04-16 17:50:00|23364.5|23360.9|23334.5|23330.9|23386|23382.4|23327|23323.4|1572
1587059700000|2020-04-16 17:55:00|23335|23331.4|23344.5|23340.9|23352.5|23348.9|23320|23316.4|1190
1587060000000|2020-04-16 18:00:00|23347.5|23343.9|23345|23341.4|23349|23345.4|23294|23290.4|1721
1587060300000|2020-04-16 18:05:00|23343|23339.4|23411|23407.4|23417|23413.4|23323.5|23319.9|1590
1587060600000|2020-04-16 18:10:00|23410.5|23406.9|23440.5|23436.9|23442.5|23438.9|23392|23388.4|1099
1587060900000|2020-04-16 18:15:00|23440|23436.4|23435|23431.4|23467.5|23463.9|23425|23421.4|1817
1587061200000|2020-04-16 18:20:00|23434.5|23430.9|23404.5|23400.9|23440|23436.4|23400|23396.4|1479
1587061500000|2020-04-16 18:25:00|23405|23401.4|23421|23417.4|23444|23440.4|23392.5|23388.9|2040
1587061800000|2020-04-16 18:30:00|23421.5|23417.9|23437|23433.4|23449|23445.4|23413.5|23409.9|1573
1587062100000|2020-04-16 18:35:00|23436.5|23432.9|23464|23460.4|23492|23488.4|23431|23427.4|2054
1587062400000|2020-04-16 18:40:00|23466|23462.4|23454|23450.4|23475|23471.4|23425.5|23421.9|1196
1587062700000|2020-04-16 18:45:00|23455.5|23451.9|23429|23425.4|23467|23463.4|23421.5|23417.9|1119
1587063000000|2020-04-16 18:50:00|23428.5|23424.9|23437|23433.4|23442.5|23438.9|23388|23384.4|1518
1587063300000|2020-04-16 18:55:00|23437.5|23433.9|23439|23435.4|23458|23454.4|23432|23428.4|1218
1587063600000|2020-04-16 19:00:00|23438|23434.4|23414|23410.4|23457.5|23453.9|23404|23400.4|1480
1587063900000|2020-04-16 19:05:00|23415|23411.4|23395|23391.4|23434|23430.4|23385|23381.4|1853
1587064200000|2020-04-16 19:10:00|23394.5|23390.9|23416|23412.4|23426|23422.4|23385|23381.4|2161
1587064500000|2020-04-16 19:15:00|23415.5|23411.9|23415|23411.4|23445.5|23441.9|23382|23378.4|1778
1587064800000|2020-04-16 19:20:00|23415.3|23411.7|23467.3|23463.7|23468.8|23465.2|23398.8|23395.2|1666
1587065100000|2020-04-16 19:25:00|23466.8|23463.2|23488.8|23485.2|23493.8|23490.2|23436.3|23432.7|1368
1587065400000|2020-04-16 19:30:00|23491.3|23487.7|23524.8|23521.2|23536.8|23533.2|23477.3|23473.7|2276
1587065700000|2020-04-16 19:35:00|23525.3|23521.7|23529.3|23525.7|23544.8|23541.2|23503.8|23500.2|1954
1587066000000|2020-04-16 19:40:00|23528.8|23525.2|23509.3|23505.7|23540.8|23537.2|23504.8|23501.2|2102
1587066300000|2020-04-16 19:45:00|23509.8|23506.2|23503.8|23500.2|23530.3|23526.7|23498.3|23494.7|1952
1587066600000|2020-04-16 19:50:00|23530.8|23527.2|23590.8|23587.2|23602.3|23598.7|23530.8|23527.2|3763
1587066900000|2020-04-16 19:55:00|23591.3|23587.7|23529.3|23525.7|23591.3|23587.7|23526.3|23522.7|2684
1587067200000|2020-04-16 20:00:00|23530.3|23526.7|23527.3|23521.5|23539.3|23533.5|23495.8|23490|1379
1587067500000|2020-04-16 20:05:00|23527.8|23522|23534.8|23529|23542.8|23537|23518.8|23513|529
1587067800000|2020-04-16 20:10:00|23534.3|23528.5|23535.5|23513.9|23546.3|23540.5|23527.3|23513.2|554
1587068100000|2020-04-16 20:15:00|23535.1|23513.5|23532.4|23510.8|23539|23517.4|23528.2|23506.6|1
1587068400000|2020-04-16 20:20:00|23531.8|23510.2|23535.3|23513.7|23537.2|23515.6|23530.3|23508.7|0
1587068700000|2020-04-16 20:25:00|23535.9|23514.3|23536.3|23514.7|23539.7|23518.1|23533.4|23511.8|0
1587069000000|2020-04-16 20:30:00|23541.3|23519.7|23587.3|23581.5|23597.3|23591.5|23533.3|23519.7|641
1587069300000|2020-04-16 20:35:00|23584.3|23578.5|23637.3|23631.5|23653.3|23647.5|23580.3|23574.5|611
1587069600000|2020-04-16 20:40:00|23634.3|23628.5|23712.3|23706.5|23730.3|23724.5|23629.3|23623.5|1167
1587069900000|2020-04-16 20:45:00|23714.3|23708.5|23815.3|23809.5|23818.3|23812.5|23695.3|23689.5|603
1587070200000|2020-04-16 20:50:00|23808.3|23802.5|23831.3|23825.5|23884.3|23878.5|23799.3|23793.5|930
1587070500000|2020-04-16 20:55:00|23827.3|23821.5|23887.9|23866.3|23892.3|23886.5|23819.3|23813.5|818
1587070800000|2020-04-16 21:00:00|23889.8|23868.2|23945|23923.4|24057.2|24035.6|23884.2|23862.6|0
1587071100000|2020-04-16 21:05:00|23944.6|23923|23921.2|23899.6|23966.5|23944.9|23886|23864.4|0
1587071400000|2020-04-16 21:10:00|23916.6|23895|24001.6|23980|24033.4|24011.8|23898.5|23876.9|0
1587071700000|2020-04-16 21:15:00|24001.4|23979.8|24057.8|24036.2|24063.2|24041.6|23961.8|23940.2|0
1587072000000|2020-04-16 21:20:00|24066.6|24045|24098.9|24077.3|24101.3|24079.7|24049.8|24028.2|0
1587072300000|2020-04-16 21:25:00|24100.7|24079.1|24091.9|24070.3|24100.7|24079.1|24063|24041.4|0
1587072600000|2020-04-16 21:30:00|24092|24070.4|24205.4|24183.8|24209.7|24188.1|24092|24070.4|0
1587072900000|2020-04-16 21:35:00|24206.9|24185.3|24179.5|24157.9|24226.8|24205.2|24141.9|24120.3|0
1587073200000|2020-04-16 21:40:00|24179.6|24158|24242.5|24220.9|24263.5|24241.9|24177.3|24155.7|0
1587073500000|2020-04-16 21:45:00|24243.4|24221.8|24170.4|24148.8|24246.4|24224.8|24144.8|24123.2|0
1587073800000|2020-04-16 21:50:00|24166.4|24144.8|24137.4|24115.8|24219.6|24198|24126.7|24105.1|0
1587074100000|2020-04-16 21:55:00|24137.5|24115.9|24102.4|24080.8|24143|24121.4|24056.5|24034.9|0
1587074400000|2020-04-16 22:00:00|24197.3|24191.5|24229.3|24223.5|24300.3|24294.5|24170.8|24165|1781
1587074700000|2020-04-16 22:05:00|24233.8|24228|24172.3|24166.5|24247.8|24242|24172.3|24166.5|611
1587075000000|2020-04-16 22:10:00|24171.8|24166|24182.8|24177|24204.3|24198.5|24161.8|24156|482
1587075300000|2020-04-16 22:15:00|24182.3|24176.5|24203.3|24197.5|24207.3|24201.5|24164.8|24159|542
1587075600000|2020-04-16 22:20:00|24203.8|24198|24220.8|24215|24232.3|24226.5|24192.8|24187|537
1587075900000|2020-04-16 22:25:00|24221.3|24215.5|24235.8|24230|24235.8|24230|24197.3|24191.5|488
1587076200000|2020-04-16 22:30:00|24236.3|24230.5|24201.8|24196|24240.8|24235|24197.8|24192|399
1587076500000|2020-04-16 22:35:00|24202.3|24196.5|24211.8|24206|24219.8|24214|24194.3|24188.5|359
1587076800000|2020-04-16 22:40:00|24212.3|24206.5|24223.8|24218|24235.8|24230|24207.3|24201.5|267
1587077100000|2020-04-16 22:45:00|24223.3|24217.5|24307.8|24302|24326.3|24320.5|24220.3|24214.5|1263
1587077400000|2020-04-16 22:50:00|24311.8|24306|24382.8|24377|24387.3|24381.5|24302.3|24296.5|999
1587077700000|2020-04-16 22:55:00|24383.3|24377.5|24356.8|24351|24398.8|24393|24335.3|24329.5|656
1587078000000|2020-04-16 23:00:00|24357.3|24351.5|24382.8|24377|24387.3|24381.5|24337.8|24332|643
1587078300000|2020-04-16 23:05:00|24382.3|24376.5|24371.8|24366|24391.3|24385.5|24347.8|24342|601
1587078600000|2020-04-16 23:10:00|24371.3|24365.5|24370.8|24365|24386.8|24381|24354.8|24349|712
1587078900000|2020-04-16 23:15:00|24370.3|24364.5|24422.3|24416.5|24423.8|24418|24360.3|24354.5|806
1587079200000|2020-04-16 23:20:00|24421.8|24416|24434.3|24428.5|24449.8|24444|24419.8|24414|595
1587079500000|2020-04-16 23:25:00|24434.8|24429|24383.8|24378|24438.8|24433|24378.8|24373|526
1587079800000|2020-04-16 23:30:00|24384.3|24378.5|24337.8|24332|24384.3|24378.5|24328.8|24323|829
1587080100000|2020-04-16 23:35:00|24338.3|24332.5|24306.3|24300.5|24354.8|24349|24304.3|24298.5|741
1587080400000|2020-04-16 23:40:00|24305.8|24300|24283.8|24278|24329.3|24323.5|24283.3|24277.5|478
1587080700000|2020-04-16 23:45:00|24284.3|24278.5|24254.8|24249|24293.8|24288|24236.3|24230.5|1170
1587081000000|2020-04-16 23:50:00|24255.3|24249.5|24254.3|24248.5|24269.3|24263.5|24230.8|24225|913
1587081300000|2020-04-16 23:55:00|24252.8|24247|24287.8|24282|24288.3|24282.5|24244.3|24238.5|624
1587081600000|2020-04-17 00:00:00|24288.3|24282.5|24283.3|24277.5|24293.8|24288|24264.8|24259|764
1587081900000|2020-04-17 00:05:00|24282.8|24277|24312.8|24307|24328.8|24323|24274.8|24269|549
1587082200000|2020-04-17 00:10:00|24313.3|24307.5|24325.3|24319.5|24331.8|24326|24300.3|24294.5|497
1587082500000|2020-04-17 00:15:00|24324.8|24319|24273.3|24267.5|24325.8|24320|24269.8|24264|610
1587082800000|2020-04-17 00:20:00|24273.8|24268|24256.8|24251|24274.8|24269|24248.8|24243|420
1587083100000|2020-04-17 00:25:00|24257.3|24251.5|24278.8|24273|24282.8|24277|24252.3|24246.5|386
1587083400000|2020-04-17 00:30:00|24279.8|24274|24319.8|24314|24324.3|24318.5|24279.8|24274|443
1587083700000|2020-04-17 00:35:00|24320.3|24314.5|24367.8|24362|24381.8|24376|24303.3|24297.5|621
1587084000000|2020-04-17 00:40:00|24368.3|24362.5|24334.3|24328.5|24378.3|24372.5|24333.8|24328|413
1587084300000|2020-04-17 00:45:00|24334.8|24329|24326.8|24321|24343.8|24338|24310.8|24305|381
1587084600000|2020-04-17 00:50:00|24328.8|24323|24335.8|24330|24358.3|24352.5|24327.3|24321.5|328
1587084900000|2020-04-17 00:55:00|24335.3|24329.5|24347.3|24341.5|24355.3|24349.5|24327.8|24322|206
1587085200000|2020-04-17 01:00:00|24347.8|24342|24347.8|24342|24372.8|24367|24330.8|24325|357
1587085500000|2020-04-17 01:05:00|24347.3|24341.5|24352.8|24347|24374.3|24368.5|24346.8|24341|258
1587085800000|2020-04-17 01:10:00|24352.3|24346.5|24389.3|24383.5|24396.3|24390.5|24348.8|24343|465
1587086100000|2020-04-17 01:15:00|24390.8|24385|24398.3|24392.5|24398.3|24392.5|24373.3|24367.5|270
1587086400000|2020-04-17 01:20:00|24398.8|24393|24383.8|24378|24406.8|24401|24378.8|24373|384
1587086700000|2020-04-17 01:25:00|24385.8|24380|24415.3|24409.5|24422.3|24416.5|24385.8|24380|406
1587087000000|2020-04-17 01:30:00|24415.8|24410|24410.8|24405|24420.3|24414.5|24394.3|24388.5|303
1587087300000|2020-04-17 01:35:00|24411.3|24405.5|24426.8|24421|24428.8|24423|24403.8|24398|522
1587087600000|2020-04-17 01:40:00|24427.3|24421.5|24403.8|24398|24431.3|24425.5|24394.3|24388.5|461
1587087900000|2020-04-17 01:45:00|24404.3|24398.5|24408.8|24403|24420.3|24414.5|24397.8|24392|392
1587088200000|2020-04-17 01:50:00|24409.3|24403.5|24401.3|24395.5|24416.3|24410.5|24391.8|24386|203
1587088500000|2020-04-17 01:55:00|24398.8|24393|24389.8|24384|24410.8|24405|24381.3|24375.5|322
1587088800000|2020-04-17 02:00:00|24394.3|24388.5|24383.3|24377.5|24398.8|24393|24352.8|24347|665
1587089100000|2020-04-17 02:05:00|24383.8|24378|24359.8|24354|24401.8|24396|24357.3|24351.5|388
1587089400000|2020-04-17 02:10:00|24360.3|24354.5|24366.8|24361|24389.8|24384|24360.3|24354.5|245
1587089700000|2020-04-17 02:15:00|24366.3|24360.5|24390.3|24384.5|24393.8|24388|24363.8|24358|172
1587090000000|2020-04-17 02:20:00|24389.8|24384|24384.3|24378.5|24394.3|24388.5|24371.3|24365.5|166
1587090300000|2020-04-17 02:25:00|24384.8|24379|24400.8|24395|24409.3|24403.5|24379.3|24373.5|240
1587090600000|2020-04-17 02:30:00|24401.8|24396|24401.8|24396|24408.3|24402.5|24392.8|24387|185
1587090900000|2020-04-17 02:35:00|24402.3|24396.5|24402.8|24397|24410.8|24405|24393.8|24388|160
1587091200000|2020-04-17 02:40:00|24403.8|24398|24399.8|24394|24413.3|24407.5|24399.3|24393.5|193
1587091500000|2020-04-17 02:45:00|24399.3|24393.5|24381.8|24376|24403.8|24398|24373.8|24368|419
1587091800000|2020-04-17 02:50:00|24380.8|24375|24371.8|24366|24388.8|24383|24366.3|24360.5|201
1587092100000|2020-04-17 02:55:00|24372.8|24367|24371.3|24365.5|24386.8|24381|24369.8|24364|181
1587092400000|2020-04-17 03:00:00|24372.3|24366.5|24352.8|24347|24375.8|24370|24349.8|24344|250
1587092700000|2020-04-17 03:05:00|24353.3|24347.5|24365.8|24360|24375.8|24370|24352.8|24347|100
1587093000000|2020-04-17 03:10:00|24367.3|24361.5|24376.8|24371|24379.3|24373.5|24357.3|24351.5|140
1587093300000|2020-04-17 03:15:00|24377.3|24371.5|24381.3|24375.5|24388.3|24382.5|24373.8|24368|141
1587093600000|2020-04-17 03:20:00|24381.8|24376|24376.8|24371|24389.8|24384|24376.3|24370.5|89
1587093900000|2020-04-17 03:25:00|24377.3|24371.5|24363.3|24357.5|24384.8|24379|24359.3|24353.5|272
1587094200000|2020-04-17 03:30:00|24365.3|24359.5|24337.3|24331.5|24366.3|24360.5|24336.3|24330.5|438
1587094500000|2020-04-17 03:35:00|24336.8|24331|24335.8|24330|24341.3|24335.5|24315.3|24309.5|504
1587094800000|2020-04-17 03:40:00|24335.3|24329.5|24324.8|24319|24335.3|24329.5|24307.8|24302|343
1587095100000|2020-04-17 03:45:00|24325.3|24319.5|24342.8|24337|24351.8|24346|24321.8|24316|370
1587095400000|2020-04-17 03:50:00|24342.3|24336.5|24328.3|24322.5|24346.3|24340.5|24322.8|24317|213
1587095700000|2020-04-17 03:55:00|24327.8|24322|24366.3|24360.5|24366.3|24360.5|24326.3|24320.5|177
1587096000000|2020-04-17 04:00:00|24365.3|24359.5|24359.8|24354|24368.8|24363|24354.3|24348.5|168
1587096300000|2020-04-17 04:05:00|24358.8|24353|24365.8|24360|24369.3|24363.5|24353.3|24347.5|101
1587096600000|2020-04-17 04:10:00|24366.8|24361|24368.8|24363|24374.8|24369|24355.3|24349.5|131
1587096900000|2020-04-17 04:15:00|24369.3|24363.5|24376.3|24370.5|24382.3|24376.5|24360.3|24354.5|131
1587097200000|2020-04-17 04:20:00|24376.8|24371|24366.8|24361|24388.3|24382.5|24361.3|24355.5|206
1587097500000|2020-04-17 04:25:00|24367.3|24361.5|24370.3|24364.5|24370.3|24364.5|24349.3|24343.5|146
1587097800000|2020-04-17 04:30:00|24372.3|24366.5|24369.3|24363.5|24382.8|24377|24362.8|24357|228
1587098100000|2020-04-17 04:35:00|24369.8|24364|24375.8|24370|24377.3|24371.5|24359.8|24354|114
1587098400000|2020-04-17 04:40:00|24376.3|24370.5|24369.8|24364|24392.3|24386.5|24367.8|24362|224
1587098700000|2020-04-17 04:45:00|24370.3|24364.5|24361.3|24355.5|24373.8|24368|24354.3|24348.5|167
1587099000000|2020-04-17 04:50:00|24361.8|24356|24355.8|24350|24364.8|24359|24344.3|24338.5|159
1587099300000|2020-04-17 04:55:00|24355.3|24349.5|24358.8|24353|24366.3|24360.5|24340.8|24335|137
1587099600000|2020-04-17 05:00:00|24361.3|24355.5|24369.3|24363.5|24380.3|24374.5|24359.8|24354|177
1587099900000|2020-04-17 05:05:00|24368.8|24363|24388.8|24383|24395.8|24390|24367.8|24362|239
1587100200000|2020-04-17 05:10:00|24388.3|24382.5|24379.8|24374|24392.3|24386.5|24373.3|24367.5|163
1587100500000|2020-04-17 05:15:00|24382.3|24376.5|24387.8|24382|24389.8|24384|24377.8|24372|114
1587100800000|2020-04-17 05:20:00|24387.3|24381.5|24383.8|24378|24400.8|24395|24379.3|24373.5|224
1587101100000|2020-04-17 05:25:00|24384.3|24378.5|24417.8|24412|24418.3|24412.5|24384.3|24378.5|293
1587101400000|2020-04-17 05:30:00|24417.3|24411.5|24418.8|24413|24428.8|24423|24410.3|24404.5|302
1587101700000|2020-04-17 05:35:00|24419.3|24413.5|24402.8|24397|24420.3|24414.5|24390.3|24384.5|277
1587102000000|2020-04-17 05:40:00|24401.8|24396|24403.3|24397.5|24410.8|24405|24388.3|24382.5|150
1587102300000|2020-04-17 05:45:00|24403.8|24398|24407.3|24401.5|24411.8|24406|24394.3|24388.5|139
1587102600000|2020-04-17 05:50:00|24407.8|24402|24382.8|24377|24415.3|24409.5|24377.8|24372|295
1587102900000|2020-04-17 05:55:00|24383.8|24378|24376.8|24371|24390.3|24384.5|24358.8|24353|414
1587103200000|2020-04-17 06:00:00|24376.1|24371.7|24338.1|24333.7|24388.1|24383.7|24329.1|24324.7|708
1587103500000|2020-04-17 06:05:00|24337.6|24333.2|24300.1|24295.7|24358.6|24354.2|24300.1|24295.7|629
1587103800000|2020-04-17 06:10:00|24300.6|24296.2|24300.1|24295.7|24328.6|24324.2|24295.6|24291.2|517
1587104100000|2020-04-17 06:15:00|24300.6|24296.2|24299.6|24295.2|24314.6|24310.2|24292.6|24288.2|308
1587104400000|2020-04-17 06:20:00|24298.6|24294.2|24324.1|24319.7|24333.1|24328.7|24295.1|24290.7|323
1587104700000|2020-04-17 06:25:00|24323.6|24319.2|24279.1|24274.7|24328.1|24323.7|24265.6|24261.2|624
1587105000000|2020-04-17 06:30:00|24278.6|24274.2|24279.1|24274.7|24287.6|24283.2|24267.1|24262.7|536
1587105300000|2020-04-17 06:35:00|24278.6|24274.2|24278.1|24273.7|24285.1|24280.7|24250.6|24246.2|556
1587105600000|2020-04-17 06:40:00|24278.6|24274.2|24297.1|24292.7|24302.1|24297.7|24273.1|24268.7|301
1587105900000|2020-04-17 06:45:00|24295.6|24291.2|24300.1|24295.7|24301.1|24296.7|24271.1|24266.7|276
1587106200000|2020-04-17 06:50:00|24299.6|24295.2|24285.6|24281.2|24309.1|24304.7|24285.6|24281.2|245
1587106500000|2020-04-17 06:55:00|24287.6|24283.2|24292.1|24287.7|24307.6|24303.2|24279.6|24275.2|306
1587106800000|2020-04-17 07:00:00|24292.6|24288.2|24270.1|24265.7|24303.6|24299.2|24255.6|24251.2|660
1587107100000|2020-04-17 07:05:00|24272.1|24267.7|24251.1|24246.7|24275.6|24271.2|24248.6|24244.2|599
1587107400000|2020-04-17 07:10:00|24250.1|24245.7|24253.1|24248.7|24268.1|24263.7|24233.6|24229.2|662
1587107700000|2020-04-17 07:15:00|24252.6|24248.2|24286.6|24282.2|24296.1|24291.7|24252.1|24247.7|861
1587108000000|2020-04-17 07:20:00|24285.6|24281.2|24303.1|24298.7|24307.6|24303.2|24272.6|24268.2|484
1587108300000|2020-04-17 07:25:00|24302.6|24298.2|24322.6|24318.2|24325.6|24321.2|24297.1|24292.7|581
1587108600000|2020-04-17 07:30:00|24322.1|24317.7|24250.1|24245.7|24328.1|24323.7|24249.6|24245.2|826
1587108900000|2020-04-17 07:35:00|24249.6|24245.2|24239.1|24234.7|24255.6|24251.2|24219.6|24215.2|798
1587109200000|2020-04-17 07:40:00|24238.6|24234.2|24172.1|24167.7|24245.1|24240.7|24159.1|24154.7|902
1587109500000|2020-04-17 07:45:00|24171.6|24167.2|24146.1|24141.7|24182.6|24178.2|24128.6|24124.2|1130
1587109800000|2020-04-17 07:50:00|24145.6|24141.2|24175.6|24171.2|24183.1|24178.7|24134.1|24129.7|796
1587110100000|2020-04-17 07:55:00|24177.1|24172.7|24182.6|24178.2|24203.1|24198.7|24157.6|24153.2|536
1587110400000|2020-04-17 08:00:00|24181.1|24176.7|24202.6|24198.2|24215.1|24210.7|24174.1|24169.7|685
1587110700000|2020-04-17 08:05:00|24203.1|24198.7|24263.1|24258.7|24266.6|24262.2|24191.6|24187.2|1040
1587111000000|2020-04-17 08:10:00|24262.6|24258.2|24236.1|24231.7|24270.1|24265.7|24232.6|24228.2|634
1587111300000|2020-04-17 08:15:00|24236.6|24232.2|24238.1|24233.7|24248.6|24244.2|24216.1|24211.7|411
1587111600000|2020-04-17 08:20:00|24237.6|24233.2|24209.6|24205.2|24254.1|24249.7|24207.1|24202.7|474
1587111900000|2020-04-17 08:25:00|24209.1|24204.7|24189.6|24185.2|24213.6|24209.2|24180.1|24175.7|374
1587112200000|2020-04-17 08:30:00|24189.1|24184.7|24195.6|24191.2|24198.1|24193.7|24165.6|24161.2|469
1587112500000|2020-04-17 08:35:00|24196.6|24192.2|24177.6|24173.2|24217.1|24212.7|24174.1|24169.7|419
1587112800000|2020-04-17 08:40:00|24178.1|24173.7|24210.1|24205.7|24215.1|24210.7|24169.1|24164.7|264
1587113100000|2020-04-17 08:45:00|24210.6|24206.2|24218.6|24214.2|24225.1|24220.7|24204.1|24199.7|236
1587113400000|2020-04-17 08:50:00|24219.1|24214.7|24202.1|24197.7|24234.1|24229.7|24195.6|24191.2|283
1587113700000|2020-04-17 08:55:00|24202.6|24198.2|24169.6|24165.2|24214.1|24209.7|24169.6|24165.2|312
1587114000000|2020-04-17 09:00:00|24170.1|24165.7|24190.6|24186.2|24192.6|24188.2|24162.6|24158.2|559
1587114300000|2020-04-17 09:05:00|24191.1|24186.7|24170.1|24165.7|24201.1|24196.7|24159.6|24155.2|313
1587114600000|2020-04-17 09:10:00|24169.6|24165.2|24218.6|24214.2|24238.6|24234.2|24169.6|24165.2|689
1587114900000|2020-04-17 09:15:00|24219.1|24214.7|24188.1|24183.7|24227.6|24223.2|24182.6|24178.2|551
1587115200000|2020-04-17 09:20:00|24187.6|24183.2|24170.6|24166.2|24211.6|24207.2|24168.1|24163.7|288
1587115500000|2020-04-17 09:25:00|24171.1|24166.7|24166.1|24161.7|24191.1|24186.7|24154.6|24150.2|292
1587115800000|2020-04-17 09:30:00|24166.6|24162.2|24161.1|24156.7|24172.6|24168.2|24137.1|24132.7|350
1587116100000|2020-04-17 09:35:00|24160.6|24156.2|24201.1|24196.7|24205.1|24200.7|24156.1|24151.7|265
1587116400000|2020-04-17 09:40:00|24200.6|24196.2|24199.6|24195.2|24215.6|24211.2|24192.6|24188.2|381
1587116700000|2020-04-17 09:45:00|24199.1|24194.7|24232.1|24227.7|24232.1|24227.7|24173.6|24169.2|356
1587117000000|2020-04-17 09:50:00|24230.6|24226.2|24248.6|24244.2|24271.1|24266.7|24230.6|24226.2|971
1587117300000|2020-04-17 09:55:00|24249.6|24245.2|24228.6|24224.2|24255.1|24250.7|24220.1|24215.7|647
1587117600000|2020-04-17 10:00:00|24227.6|24223.2|24212.1|24207.7|24252.6|24248.2|24207.6|24203.2|369
1587117900000|2020-04-17 10:05:00|24211.6|24207.2|24234.1|24229.7|24238.1|24233.7|24208.6|24204.2|394
1587118200000|2020-04-17 10:10:00|24234.6|24230.2|24237.1|24232.7|24261.1|24256.7|24232.1|24227.7|398
1587118500000|2020-04-17 10:15:00|24237.6|24233.2|24283.1|24278.7|24283.6|24279.2|24229.6|24225.2|581
1587118800000|2020-04-17 10:20:00|24282.6|24278.2|24300.6|24296.2|24305.6|24301.2|24274.1|24269.7|523
1587119100000|2020-04-17 10:25:00|24301.1|24296.7|24280.1|24275.7|24305.1|24300.7|24269.1|24264.7|380
1587119400000|2020-04-17 10:30:00|24279.6|24275.2|24296.6|24292.2|24300.1|24295.7|24267.1|24262.7|327
1587119700000|2020-04-17 10:35:00|24296.1|24291.7|24303.1|24298.7|24316.6|24312.2|24279.1|24274.7|329
1587120000000|2020-04-17 10:40:00|24303.6|24299.2|24302.1|24297.7|24320.1|24315.7|24294.6|24290.2|461
1587120300000|2020-04-17 10:45:00|24301.6|24297.2|24306.1|24301.7|24307.1|24302.7|24278.1|24273.7|233
1587120600000|2020-04-17 10:50:00|24306.6|24302.2|24311.1|24306.7|24323.1|24318.7|24299.1|24294.7|270
1587120900000|2020-04-17 10:55:00|24311.6|24307.2|24312.1|24307.7|24318.1|24313.7|24300.1|24295.7|224
1587121200000|2020-04-17 11:00:00|24315.1|24310.7|24323.6|24319.2|24330.6|24326.2|24299.6|24295.2|546
1587121500000|2020-04-17 11:05:00|24323.1|24318.7|24339.1|24334.7|24351.6|24347.2|24312.6|24308.2|735
1587121800000|2020-04-17 11:10:00|24338.6|24334.2|24322.1|24317.7|24339.1|24334.7|24318.6|24314.2|443
1587122100000|2020-04-17 11:15:00|24321.6|24317.2|24292.6|24288.2|24328.6|24324.2|24291.1|24286.7|417
1587122400000|2020-04-17 11:20:00|24292.1|24287.7|24284.6|24280.2|24305.1|24300.7|24279.1|24274.7|250
1587122700000|2020-04-17 11:25:00|24284.1|24279.7|24296.1|24291.7|24301.1|24296.7|24282.6|24278.2|207
1587123000000|2020-04-17 11:30:00|24295.6|24291.2|24242.6|24238.2|24297.6|24293.2|24238.1|24233.7|618
1587123300000|2020-04-17 11:35:00|24243.1|24238.7|24253.1|24248.7|24259.6|24255.2|24236.1|24231.7|307
1587123600000|2020-04-17 11:40:00|24253.6|24249.2|24257.6|24253.2|24258.6|24254.2|24238.1|24233.7|203
1587123900000|2020-04-17 11:45:00|24258.1|24253.7|24272.6|24268.2|24277.6|24273.2|24258.1|24253.7|301
1587124200000|2020-04-17 11:50:00|24272.1|24267.7|24293.6|24289.2|24299.1|24294.7|24270.6|24266.2|396
1587124500000|2020-04-17 11:55:00|24294.1|24289.7|24280.6|24276.2|24305.6|24301.2|24276.1|24271.7|395
1587124800000|2020-04-17 12:00:00|24279.1|24274.7|24255.6|24251.2|24308.1|24303.7|24246.1|24241.7|480
1587125100000|2020-04-17 12:05:00|24256.1|24251.7|24275.6|24271.2|24277.6|24273.2|24251.1|24246.7|375
1587125400000|2020-04-17 12:10:00|24276.1|24271.7|24284.1|24279.7|24291.1|24286.7|24251.1|24246.7|467
1587125700000|2020-04-17 12:15:00|24283.6|24279.2|24269.1|24264.7|24285.6|24281.2|24250.6|24246.2|487
1587126000000|2020-04-17 12:20:00|24268.6|24264.2|24273.4|24269.4|24275.6|24271.4|24248.6|24244.2|419
1587126300000|2020-04-17 12:25:00|24275.4|24271.4|24244.9|24240.9|24277.9|24273.9|24244.4|24240.4|459
1587126600000|2020-04-17 12:30:00|24245.4|24241.4|24224.9|24220.9|24262.4|24258.4|24218.9|24214.9|783
1587126900000|2020-04-17 12:35:00|24225.4|24221.4|24228.4|24224.4|24244.9|24240.9|24216.4|24212.4|629
1587127200000|2020-04-17 12:40:00|24228.9|24224.9|24206.9|24202.9|24254.9|24250.9|24200.4|24196.4|867
1587127500000|2020-04-17 12:45:00|24206.4|24202.4|24222.4|24218.4|24234.4|24230.4|24194.9|24190.9|508
1587127800000|2020-04-17 12:50:00|24222.9|24218.9|24218.9|24214.9|24232.9|24228.9|24206.4|24202.4|353
1587128100000|2020-04-17 12:55:00|24218.4|24214.4|24227.9|24223.9|24243.4|24239.4|24208.9|24204.9|478
1587128400000|2020-04-17 13:00:00|24226.4|24222.4|24217.9|24213.9|24253.4|24249.4|24203.4|24199.4|616
1587128700000|2020-04-17 13:05:00|24217.4|24213.4|24180.4|24176.4|24230.9|24226.9|24155.9|24151.9|939
1587129000000|2020-04-17 13:10:00|24179.4|24175.4|24198.9|24194.9|24207.9|24203.9|24154.4|24150.4|822
1587129300000|2020-04-17 13:15:00|24199.4|24195.4|24186.9|24182.9|24205.9|24201.9|24156.4|24152.4|949
1587129600000|2020-04-17 13:20:00|24186.4|24182.4|24180.4|24176.4|24204.9|24200.9|24163.9|24159.9|1249
1587129900000|2020-04-17 13:25:00|24180.9|24176.9|24169.4|24165.4|24192.4|24188.4|24143.9|24139.9|1916
1587130200000|2020-04-17 13:30:00|24169|24165.8|24084|24080.8|24177|24173.8|24028|24024.8|8030
1587130500000|2020-04-17 13:35:00|24083|24079.8|24106|24102.8|24119|24115.8|24051|24047.8|3954
1587130800000|2020-04-17 13:40:00|24106.5|24103.3|24048.5|24045.3|24110.5|24107.3|24026|24022.8|3301
1587131100000|2020-04-17 13:45:00|24048|24044.8|24050.5|24047.3|24097|24093.8|24045.5|24042.3|3005
1587131400000|2020-04-17 13:50:00|24051|24047.8|24052|24048.8|24085|24081.8|24023|24019.8|2594
1587131700000|2020-04-17 13:55:00|24051.5|24048.3|24092|24088.8|24103.5|24100.3|24051.5|24048.3|2729
1587132000000|2020-04-17 14:00:00|24089.5|24086.3|24062|24058.8|24111.5|24108.3|24039|24035.8|2583
1587132300000|2020-04-17 14:05:00|24062.5|24059.3|24067|24063.8|24085|24081.8|24038|24034.8|2405
1587132600000|2020-04-17 14:10:00|24067.5|24064.3|23963.5|23960.3|24084.5|24081.3|23941|23937.8|3532
1587132900000|2020-04-17 14:15:00|23965|23961.8|23893|23889.8|23971|23967.8|23875|23871.8|4229
1587133200000|2020-04-17 14:20:00|23891|23887.8|23908|23904.8|23917.5|23914.3|23868|23864.8|2443
1587133500000|2020-04-17 14:25:00|23907|23903.8|23906|23902.8|23946.5|23943.3|23894.5|23891.3|1942
1587133800000|2020-04-17 14:30:00|23909|23905.8|23850|23846.8|23914|23910.8|23841.5|23838.3|2711
1587134100000|2020-04-17 14:35:00|23848|23844.8|23870|23866.8|23873|23869.8|23832|23828.8|2267
1587134400000|2020-04-17 14:40:00|23869.5|23866.3|23881|23877.8|23908|23904.8|23857.5|23854.3|2108
1587134700000|2020-04-17 14:45:00|23880.5|23877.3|23831.5|23828.3|23885|23881.8|23824.3|23821.1|2211
1587135000000|2020-04-17 14:50:00|23832|23828.8|23900.1|23896.9|23900.6|23897.4|23830|23826.8|1626
1587135300000|2020-04-17 14:55:00|23899.6|23896.4|23897.1|23893.9|23927.1|23923.9|23887.6|23884.4|2034
1587135600000|2020-04-17 15:00:00|23896.1|23892.9|23929.1|23925.9|23954.1|23950.9|23879.1|23875.9|1944
1587135900000|2020-04-17 15:05:00|23928.6|23925.4|23938.6|23935.4|23957.6|23954.4|23906.1|23902.9|1671
1587136200000|2020-04-17 15:10:00|23939.1|23935.9|23915.1|23911.9|23948.1|23944.9|23893.6|23890.4|1788
1587136500000|2020-04-17 15:15:00|23914.6|23911.4|23891.1|23887.9|23924.6|23921.4|23851.6|23848.4|2224
1587136800000|2020-04-17 15:20:00|23890.6|23887.4|23876.1|23872.9|23895.1|23891.9|23849.6|23846.4|1872
1587137100000|2020-04-17 15:25:00|23875.6|23872.4|23852.1|23848.9|23887.1|23883.9|23827.1|23823.9|1968
1587137400000|2020-04-17 15:30:00|23850.1|23846.9|23919.1|23915.9|23924.1|23920.9|23845.1|23841.9|2499
1587137700000|2020-04-17 15:35:00|23918.6|23915.4|23929.1|23925.9|23936.6|23933.4|23905.6|23902.4|1515
1587138000000|2020-04-17 15:40:00|23929.6|23926.4|23916.1|23912.9|23950.1|23946.9|23911.1|23907.9|1641
1587138300000|2020-04-17 15:45:00|23916.6|23913.4|23932.6|23929.4|23941.1|23937.9|23913.1|23909.9|1069
1587138600000|2020-04-17 15:50:00|23933.1|23929.9|23930.6|23927.4|23947.6|23944.4|23901.1|23897.9|1378
1587138900000|2020-04-17 15:55:00|23930.1|23926.9|23926.6|23923.4|23942.1|23938.9|23901.1|23897.9|1080
1587139200000|2020-04-17 16:00:00|23927.1|23923.9|23900.1|23896.9|23928.1|23924.9|23887.1|23883.9|1369
1587139500000|2020-04-17 16:05:00|23899.6|23896.4|23893.1|23889.9|23929.6|23926.4|23884.1|23880.9|1042
1587139800000|2020-04-17 16:10:00|23893.6|23890.4|23927.1|23923.9|23934.1|23930.9|23883.6|23880.4|1133
1587140100000|2020-04-17 16:15:00|23926.6|23923.4|23960.1|23956.9|23963.1|23959.9|23916.1|23912.9|1618
1587140400000|2020-04-17 16:20:00|23960.6|23957.4|23919.6|23916.4|23962.1|23958.9|23913.6|23910.4|1020
1587140700000|2020-04-17 16:25:00|23917.6|23914.4|23904.1|23900.9|23923.1|23919.9|23895.1|23891.9|781
1587141000000|2020-04-17 16:30:00|23903.6|23900.4|23934.1|23930.9|23935.1|23931.9|23896.1|23892.9|728
1587141300000|2020-04-17 16:35:00|23933.6|23930.4|23960.1|23956.9|23973.1|23969.9|23931.1|23927.9|965
1587141600000|2020-04-17 16:40:00|23959.6|23956.4|23973.1|23969.9|23983.1|23979.9|23953.6|23950.4|739
1587141900000|2020-04-17 16:45:00|23972.6|23969.4|24010.1|24006.9|24011.1|24007.9|23958.6|23955.4|1167
1587142200000|2020-04-17 16:50:00|24010.6|24007.4|24017.1|24013.9|24021.1|24017.9|23994.1|23990.9|825
1587142500000|2020-04-17 16:55:00|24017.6|24014.4|23997.6|23994.4|24019.1|24015.9|23988.1|23984.9|1064
1587142800000|2020-04-17 17:00:00|23993.6|23990.4|24000.8|23997.6|24024.7|24021.5|23977.6|23974.4|1459
1587143100000|2020-04-17 17:05:00|24001.3|23998.1|24019.8|24016.6|24021.3|24018.1|23988.8|23985.6|1090
1587143400000|2020-04-17 17:10:00|24019.3|24016.1|23994.8|23991.6|24021.8|24018.6|23987.8|23984.6|1211
1587143700000|2020-04-17 17:15:00|23993.3|23990.1|24028.8|24025.6|24033.8|24030.6|23984.8|23981.6|1277
1587144000000|2020-04-17 17:20:00|24029.3|24026.1|23988.8|23985.6|24029.8|24026.6|23976.8|23973.6|1191
1587144300000|2020-04-17 17:25:00|23988.3|23985.1|23970.8|23967.6|24007.8|24004.6|23968.8|23965.6|972
1587144600000|2020-04-17 17:30:00|23971.8|23968.6|23977.8|23974.6|23998.8|23995.6|23970.8|23967.6|1020
1587144900000|2020-04-17 17:35:00|23978.3|23975.1|24009.8|24006.6|24015.8|24012.6|23971.8|23968.6|1119
1587145200000|2020-04-17 17:40:00|24007.8|24004.6|24003.8|24000.6|24017.8|24014.6|23993.8|23990.6|790
1587145500000|2020-04-17 17:45:00|24004.3|24001.1|23948.8|23945.6|24004.8|24001.6|23945.8|23942.6|1262
1587145800000|2020-04-17 17:50:00|23949.3|23946.1|23958.8|23955.6|23968.8|23965.6|23935.8|23932.6|1016
1587146100000|2020-04-17 17:55:00|23958.3|23955.1|23975.8|23972.6|23986.8|23983.6|23955.8|23952.6|771
1587146400000|2020-04-17 18:00:00|23975.3|23972.1|23936.8|23933.6|23975.8|23972.6|23929.8|23926.6|921
1587146700000|2020-04-17 18:05:00|23936.3|23933.1|23943.8|23940.6|23952.8|23949.6|23927.3|23924.1|888
1587147000000|2020-04-17 18:10:00|23943.3|23940.1|23922.8|23919.6|23952.3|23949.1|23908.8|23905.6|1114
1587147300000|2020-04-17 18:15:00|23924.8|23921.6|23948.8|23945.6|23951.3|23948.1|23916.8|23913.6|984
1587147600000|2020-04-17 18:20:00|23947.8|23944.6|23948.8|23945.6|23967.8|23964.6|23941.3|23938.1|938
1587147900000|2020-04-17 18:25:00|23948.3|23945.1|23922.8|23919.6|23960.8|23957.6|23922.3|23919.1|847
1587148200000|2020-04-17 18:30:00|23923.8|23920.6|23907.3|23904.1|23923.8|23920.6|23887.3|23884.1|1445
1587148500000|2020-04-17 18:35:00|23905.8|23902.6|23900.3|23897.1|23906.8|23903.6|23871.8|23868.6|1425
1587148800000|2020-04-17 18:40:00|23900.8|23897.6|23914.8|23911.6|23919.8|23916.6|23875.8|23872.6|1766
1587149100000|2020-04-17 18:45:00|23915.3|23912.1|23926.8|23923.6|23933.8|23930.6|23904.3|23901.1|644
1587149400000|2020-04-17 18:50:00|23927.3|23924.1|23907.3|23904.1|23933.8|23930.6|23903.8|23900.6|780
1587149700000|2020-04-17 18:55:00|23907.8|23904.6|23952.8|23949.6|23952.8|23949.6|23901.8|23898.6|998
1587150000000|2020-04-17 19:00:00|23953.8|23950.6|23965.8|23962.6|23979.8|23976.6|23943.3|23940.1|972
1587150300000|2020-04-17 19:05:00|23965.3|23962.1|23972.8|23969.6|23972.8|23969.6|23949.8|23946.6|989
1587150600000|2020-04-17 19:10:00|23973.3|23970.1|23984.8|23981.6|23986.3|23983.1|23960.3|23957.1|986
1587150900000|2020-04-17 19:15:00|23984.3|23981.1|24028.8|24025.6|24030.3|24027.1|23979.3|23976.1|961
1587151200000|2020-04-17 19:20:00|24028.4|24025.2|24010.4|24007.2|24032.9|24029.7|24005.9|24002.7|884
1587151500000|2020-04-17 19:25:00|24009.9|24006.7|24039.4|24036.2|24043.9|24040.7|24008.4|24005.2|1130
1587151800000|2020-04-17 19:30:00|24038.9|24035.7|24078.4|24075.2|24096.4|24093.2|24038.9|24035.7|1998
1587152100000|2020-04-17 19:35:00|24078.9|24075.7|24109.4|24106.2|24114.4|24111.2|24072.4|24069.2|1962
1587152400000|2020-04-17 19:40:00|24110.4|24107.2|24127.4|24124.2|24152.4|24149.2|24102.9|24099.7|3168
1587152700000|2020-04-17 19:45:00|24127.9|24124.7|24150.4|24147.2|24168.9|24165.7|24115.4|24112.2|2307
1587153000000|2020-04-17 19:50:00|24213.9|24210.7|24234.4|24231.2|24267.9|24264.7|24193.4|24190.2|5659
1587153300000|2020-04-17 19:55:00|24235.4|24232.2|24237.4|24234.2|24246.9|24243.7|24180.4|24177.2|4792
1587153600000|2020-04-17 20:00:00|24238.5|24233.1|24228.5|24223.1|24256.5|24251.1|24195.5|24190.1|2593
1587153900000|2020-04-17 20:05:00|24229|24223.6|24237|24231.6|24250|24244.6|24226.5|24221.1|1162
1587154200000|2020-04-17 20:10:00|24235.5|24230.1|24287.6|24266.4|24296|24290.6|24231.5|24226.1|1695
1587154500000|2020-04-17 20:15:00|24287.4|24266.2|24290.8|24269.6|24309.3|24288.1|24282.6|24261.4|0
1587154800000|2020-04-17 20:20:00|24290.7|24269.5|24281.1|24259.9|24291.4|24270.2|24281.1|24259.9|0
1587155100000|2020-04-17 20:25:00|24281|24259.8|24269.1|24247.9|24281.4|24260.2|24265.7|24244.5|0
1587155400000|2020-04-17 20:30:00|24283.5|24278.1|24263.5|24258.1|24293.5|24288.1|24260.5|24255.1|442
1587155700000|2020-04-17 20:35:00|24262.5|24257.1|24245.5|24240.1|24266.5|24261.1|24245.5|24240.1|278
1587156000000|2020-04-17 20:40:00|24249.5|24244.1|24250.5|24245.1|24256.5|24251.1|24243.5|24238.1|205
1587156300000|2020-04-17 20:45:00|24253.5|24248.1|24257.5|24252.1|24259.5|24254.1|24249.5|24244.1|106
1587156600000|2020-04-17 20:50:00|24259.5|24254.1|24269.5|24264.1|24276.5|24271.1|24252.5|24247.1|151
1587156900000|2020-04-17 20:55:00|24270.5|24265.1|24269.8|24248.6|24280.5|24275.1|24263.5|24245.8|180
1587333600000|2020-04-19 22:00:00|24194.5|24189.1|24113|24107.6|24197|24191.6|24111|24105.6|671
1587333900000|2020-04-19 22:05:00|24112|24106.6|24141.5|24136.1|24150|24144.6|24103.5|24098.1|291
1587334200000|2020-04-19 22:10:00|24136|24130.6|24111.5|24106.1|24147.5|24142.1|24103|24097.6|137
1587334500000|2020-04-19 22:15:00|24112|24106.6|24097|24091.6|24119|24113.6|24088|24082.6|112
1587334800000|2020-04-19 22:20:00|24096.5|24091.1|24035.5|24030.1|24099.5|24094.1|24025.5|24020.1|350
1587335100000|2020-04-19 22:25:00|24036|24030.6|24068.5|24063.1|24073|24067.6|24032.5|24027.1|192
1587335400000|2020-04-19 22:30:00|24067.5|24062.1|24068|24062.6|24090.5|24085.1|24046|24040.6|193
1587335700000|2020-04-19 22:35:00|24069.5|24064.1|24052|24046.6|24079.5|24074.1|24043.5|24038.1|208
1587336000000|2020-04-19 22:40:00|24051.5|24046.1|24054|24048.6|24068.5|24063.1|24039.5|24034.1|174
1587336300000|2020-04-19 22:45:00|24053.5|24048.1|24076|24070.6|24078|24072.6|24053|24047.6|97
1587336600000|2020-04-19 22:50:00|24075.5|24070.1|24085.5|24080.1|24090.5|24085.1|24072|24066.6|183
1587336900000|2020-04-19 22:55:00|24085|24079.6|24092.5|24087.1|24093|24087.6|24072.5|24067.1|156
1587337200000|2020-04-19 23:00:00|24092|24086.6|24066|24060.6|24104|24098.6|24060|24054.6|200
1587337500000|2020-04-19 23:05:00|24066.5|24061.1|24099|24093.6|24099.5|24094.1|24057|24051.6|301
1587337800000|2020-04-19 23:10:00|24099.5|24094.1|24102|24096.6|24109|24103.6|24089|24083.6|283
1587338100000|2020-04-19 23:15:00|24103.5|24098.1|24106|24100.6|24110|24104.6|24094|24088.6|127
1587338400000|2020-04-19 23:20:00|24106.5|24101.1|24133|24127.6|24135|24129.6|24106.5|24101.1|208
1587338700000|2020-04-19 23:25:00|24132.5|24127.1|24134.5|24129.1|24137|24131.6|24127|24121.6|148
1587339000000|2020-04-19 23:30:00|24135|24129.6|24144|24138.6|24151|24145.6|24132|24126.6|232
1587339300000|2020-04-19 23:35:00|24144.5|24139.1|24126|24120.6|24145|24139.6|24112|24106.6|226
1587339600000|2020-04-19 23:40:00|24126.5|24121.1|24121.5|24116.1|24127.5|24122.1|24104.5|24099.1|193
1587339900000|2020-04-19 23:45:00|24121|24115.6|24125|24119.6|24136|24130.6|24117|24111.6|236
1587340200000|2020-04-19 23:50:00|24125.5|24120.1|24093.5|24088.1|24126.5|24121.1|24087|24081.6|257
1587340500000|2020-04-19 23:55:00|24092|24086.6|24105|24099.6|24107.5|24102.1|24090|24084.6|119
1587340800000|2020-04-20 00:00:00|24106.5|24101.1|24116|24110.6|24140.5|24135.1|24106.5|24101.1|444
1587341100000|2020-04-20 00:05:00|24116.5|24111.1|24133|24127.6|24135|24129.6|24103.5|24098.1|275
1587341400000|2020-04-20 00:10:00|24133.5|24128.1|24146.5|24141.1|24146.5|24141.1|24121.5|24116.1|233
1587341700000|2020-04-20 00:15:00|24146|24140.6|24171|24165.6|24187|24181.6|24134.5|24129.1|405
1587342000000|2020-04-20 00:20:00|24171.5|24166.1|24163|24157.6|24180|24174.6|24153|24147.6|186
1587342300000|2020-04-20 00:25:00|24163.5|24158.1|24174|24168.6|24180.5|24175.1|24154|24148.6|173
1587342600000|2020-04-20 00:30:00|24176|24170.6|24238|24232.6|24245|24239.6|24175.5|24170.1|778
1587342900000|2020-04-20 00:35:00|24237|24231.6|24255.5|24250.1|24263|24257.6|24237|24231.6|423
1587343200000|2020-04-20 00:40:00|24256|24250.6|24231|24225.6|24256|24250.6|24224.5|24219.1|319
1587343500000|2020-04-20 00:45:00|24230.5|24225.1|24298.5|24293.1|24325|24319.6|24226.5|24221.1|1063
1587343800000|2020-04-20 00:50:00|24299|24293.6|24273.5|24268.1|24299|24293.6|24258|24252.6|364
1587344100000|2020-04-20 00:55:00|24272|24266.6|24270|24264.6|24288.5|24283.1|24260.5|24255.1|327
1587344400000|2020-04-20 01:00:00|24269.5|24264.1|24225.5|24220.1|24270|24264.6|24220.5|24215.1|492
1587344700000|2020-04-20 01:05:00|24225|24219.6|24200.5|24195.1|24227.5|24222.1|24186|24180.6|564
1587345000000|2020-04-20 01:10:00|24201|24195.6|24199.5|24194.1|24206.5|24201.1|24173.5|24168.1|462
1587345300000|2020-04-20 01:15:00|24200|24194.6|24189|24183.6|24201|24195.6|24165.5|24160.1|518
1587345600000|2020-04-20 01:20:00|24190|24184.6|24173.5|24168.1|24198.5|24193.1|24163|24157.6|421
1587345900000|2020-04-20 01:25:00|24174|24168.6|24160|24154.6|24182.5|24177.1|24159.5|24154.1|199
1587346200000|2020-04-20 01:30:00|24160.5|24155.1|24141|24135.6|24170|24164.6|24136.5|24131.1|430
1587346500000|2020-04-20 01:35:00|24141.5|24136.1|24138|24132.6|24144|24138.6|24116.5|24111.1|477
1587346800000|2020-04-20 01:40:00|24136|24130.6|24122|24116.6|24140|24134.6|24101.5|24096.1|534
1587347100000|2020-04-20 01:45:00|24121.5|24116.1|24164|24158.6|24173|24167.6|24120|24114.6|375
1587347400000|2020-04-20 01:50:00|24163.5|24158.1|24177|24171.6|24180|24174.6|24151|24145.6|188
1587347700000|2020-04-20 01:55:00|24177.5|24172.1|24177|24171.6|24181.5|24176.1|24170|24164.6|131
1587348000000|2020-04-20 02:00:00|24178|24172.6|24192|24186.6|24203|24197.6|24178|24172.6|292
1587348300000|2020-04-20 02:05:00|24192.5|24187.1|24180.5|24175.1|24203|24197.6|24175.5|24170.1|197
1587348600000|2020-04-20 02:10:00|24180|24174.6|24181.5|24176.1|24188.5|24183.1|24157.5|24152.1|382
1587348900000|2020-04-20 02:15:00|24182|24176.6|24207|24201.6|24208.5|24203.1|24175|24169.6|158
1587349200000|2020-04-20 02:20:00|24206|24200.6|24211|24205.6|24212.5|24207.1|24193.5|24188.1|175
1587349500000|2020-04-20 02:25:00|24211.5|24206.1|24216.5|24211.1|24235.5|24230.1|24210|24204.6|424
1587349800000|2020-04-20 02:30:00|24216|24210.6|24201.5|24196.1|24221|24215.6|24198|24192.6|225
1587350100000|2020-04-20 02:35:00|24202|24196.6|24181|24175.6|24205|24199.6|24175.5|24170.1|370
1587350400000|2020-04-20 02:40:00|24181.5|24176.1|24203.5|24198.1|24215|24209.6|24164.5|24159.1|386
1587350700000|2020-04-20 02:45:00|24203|24197.6|24144.5|24139.1|24207.5|24202.1|24133.5|24128.1|798
1587351000000|2020-04-20 02:50:00|24145|24139.6|24188|24182.6|24194.5|24189.1|24142|24136.6|343
1587351300000|2020-04-20 02:55:00|24187.5|24182.1|24203.5|24198.1|24208|24202.6|24181|24175.6|268
1587351600000|2020-04-20 03:00:00|24203|24197.6|24213.5|24208.1|24224|24218.6|24190.5|24185.1|205
1587351900000|2020-04-20 03:05:00|24214|24208.6|24214|24208.6|24216|24210.6|24195.5|24190.1|121
1587352200000|2020-04-20 03:10:00|24213.5|24208.1|24215.5|24210.1|24221.5|24216.1|24200|24194.6|118
1587352500000|2020-04-20 03:15:00|24215|24209.6|24247|24241.6|24252.5|24247.1|24215|24209.6|285
1587352800000|2020-04-20 03:20:00|24246.5|24241.1|24232|24226.6|24252.5|24247.1|24230|24224.6|293
1587353100000|2020-04-20 03:25:00|24231.5|24226.1|24221|24215.6|24251.5|24246.1|24213|24207.6|324
1587353400000|2020-04-20 03:30:00|24221.5|24216.1|24233|24227.6|24276.5|24271.1|24216|24210.6|395
1587353700000|2020-04-20 03:35:00|24232.5|24227.1|24229.5|24224.1|24240|24234.6|24222|24216.6|167
1587354000000|2020-04-20 03:40:00|24227|24221.6|24235|24229.6|24238|24232.6|24223.5|24218.1|93
1587354300000|2020-04-20 03:45:00|24232|24226.6|24209|24203.6|24236.5|24231.1|24204|24198.6|147
1587354600000|2020-04-20 03:50:00|24210|24204.6|24222.5|24217.1|24230|24224.6|24205.5|24200.1|123
1587354900000|2020-04-20 03:55:00|24224|24218.6|24266.5|24261.1|24268|24262.6|24224|24218.6|407
1587355200000|2020-04-20 04:00:00|24267|24261.6|24259|24253.6|24267|24261.6|24256.5|24251.1|151
1587355500000|2020-04-20 04:05:00|24258.5|24253.1|24280|24274.6|24288.5|24283.1|24255|24249.6|312
1587355800000|2020-04-20 04:10:00|24280.5|24275.1|24277|24271.6|24287|24281.6|24266.5|24261.1|245
1587356100000|2020-04-20 04:15:00|24276.5|24271.1|24258|24252.6|24283.5|24278.1|24252.5|24247.1|115
1587356400000|2020-04-20 04:20:00|24257.5|24252.1|24258|24252.6|24270.5|24265.1|24252|24246.6|136
1587356700000|2020-04-20 04:25:00|24257.5|24252.1|24256|24250.6|24262|24256.6|24245|24239.6|156
1587357000000|2020-04-20 04:30:00|24255.5|24250.1|24270.5|24265.1|24278.5|24273.1|24254.5|24249.1|152
1587357300000|2020-04-20 04:35:00|24271|24265.6|24264.5|24259.1|24281|24275.6|24261.5|24256.1|111
1587357600000|2020-04-20 04:40:00|24265|24259.6|24246|24240.6|24265.5|24260.1|24242|24236.6|182
1587357900000|2020-04-20 04:45:00|24246.5|24241.1|24243|24237.6|24254.5|24249.1|24232|24226.6|209
1587358200000|2020-04-20 04:50:00|24244|24238.6|24242|24236.6|24251.5|24246.1|24228.5|24223.1|183
1587358500000|2020-04-20 04:55:00|24241.5|24236.1|24246|24240.6|24250|24244.6|24235.5|24230.1|72
1587358800000|2020-04-20 05:00:00|24246.5|24241.1|24229|24223.6|24251.5|24246.1|24228.5|24223.1|196
1587359100000|2020-04-20 05:05:00|24228.5|24223.1|24211|24205.6|24232|24226.6|24211|24205.6|263
1587359400000|2020-04-20 05:10:00|24210.5|24205.1|24192.5|24187.1|24224|24218.6|24184.5|24179.1|323
1587359700000|2020-04-20 05:15:00|24192|24186.6|24201.5|24196.1|24206|24200.6|24181.5|24176.1|233
1587360000000|2020-04-20 05:20:00|24203|24197.6|24201|24195.6|24216|24210.6|24193.5|24188.1|223
1587360300000|2020-04-20 05:25:00|24201.5|24196.1|24210|24204.6|24210.5|24205.1|24197|24191.6|90
1587360600000|2020-04-20 05:30:00|24209.5|24204.1|24203.5|24198.1|24231|24225.6|24198|24192.6|221
1587360900000|2020-04-20 05:35:00|24204|24198.6|24171|24165.6|24213.5|24208.1|24164.5|24159.1|442
1587361200000|2020-04-20 05:40:00|24171.5|24166.1|24173|24167.6|24194.5|24189.1|24163|24157.6|327
1587361500000|2020-04-20 05:45:00|24173.5|24168.1|24183|24177.6|24187.5|24182.1|24159|24153.6|280
1587361800000|2020-04-20 05:50:00|24182.5|24177.1|24154|24148.6|24192.5|24187.1|24140|24134.6|399
1587362100000|2020-04-20 05:55:00|24153.5|24148.1|24152|24146.6|24179|24173.6|24143.5|24138.1|296
1587362400000|2020-04-20 06:00:00|24151.3|24147.3|24115.8|24111.8|24175.3|24171.3|24113.3|24109.3|607
1587362700000|2020-04-20 06:05:00|24116.3|24112.3|24136.8|24132.8|24138.8|24134.8|24102.8|24098.8|375
1587363000000|2020-04-20 06:10:00|24136.3|24132.3|24142.3|24138.3|24162.3|24158.3|24133.8|24129.8|377
1587363300000|2020-04-20 06:15:00|24142.8|24138.8|24161.3|24157.3|24166.3|24162.3|24134.8|24130.8|230
1587363600000|2020-04-20 06:20:00|24160.8|24156.8|24174.8|24170.8|24175.8|24171.8|24145.8|24141.8|221
1587363900000|2020-04-20 06:25:00|24175.3|24171.3|24180.3|24176.3|24180.8|24176.8|24151.3|24147.3|220
1587364200000|2020-04-20 06:30:00|24180.8|24176.8|24145.8|24141.8|24187.3|24183.3|24139.8|24135.8|269
1587364500000|2020-04-20 06:35:00|24145.3|24141.3|24167.8|24163.8|24170.8|24166.8|24141.8|24137.8|350
1587364800000|2020-04-20 06:40:00|24167.3|24163.3|24150.8|24146.8|24174.8|24170.8|24150.3|24146.3|249
1587365100000|2020-04-20 06:45:00|24151.3|24147.3|24177.8|24173.8|24181.8|24177.8|24146.8|24142.8|202
1587365400000|2020-04-20 06:50:00|24178.3|24174.3|24176.3|24172.3|24185.3|24181.3|24155.3|24151.3|249
1587365700000|2020-04-20 06:55:00|24176.8|24172.8|24188.8|24184.8|24192.8|24188.8|24164.3|24160.3|348
1587366000000|2020-04-20 07:00:00|24186.3|24182.3|24118.8|24114.8|24193.8|24189.8|24108.3|24104.3|1303
1587366300000|2020-04-20 07:05:00|24121.3|24117.3|24109.3|24105.3|24136.3|24132.3|24099.8|24095.8|776
1587366600000|2020-04-20 07:10:00|24108.8|24104.8|24073.3|24069.3|24125.8|24121.8|24064.8|24060.8|790
1587366900000|2020-04-20 07:15:00|24073.8|24069.8|24048.3|24044.3|24080.3|24076.3|24044.8|24040.8|617
1587367200000|2020-04-20 07:20:00|24047.8|24043.8|24068.8|24064.8|24077.8|24073.8|24023.3|24019.3|704
1587367500000|2020-04-20 07:25:00|24069.8|24065.8|24070.8|24066.8|24093.8|24089.8|24069.3|24065.3|475
1587367800000|2020-04-20 07:30:00|24071.3|24067.3|24104.3|24100.3|24116.3|24112.3|24069.8|24065.8|530
1587368100000|2020-04-20 07:35:00|24103.8|24099.8|24086.3|24082.3|24108.3|24104.3|24082.3|24078.3|364
1587368400000|2020-04-20 07:40:00|24085.8|24081.8|24098.3|24094.3|24110.8|24106.8|24083.3|24079.3|303
1587368700000|2020-04-20 07:45:00|24097.8|24093.8|24090.3|24086.3|24107.3|24103.3|24080.8|24076.8|335
1587369000000|2020-04-20 07:50:00|24090.8|24086.8|24133.3|24129.3|24137.8|24133.8|24085.3|24081.3|550
1587369300000|2020-04-20 07:55:00|24133.8|24129.8|24137.3|24133.3|24138.8|24134.8|24113.3|24109.3|381
1587369600000|2020-04-20 08:00:00|24136.8|24132.8|24109.8|24105.8|24136.8|24132.8|24107.8|24103.8|388
1587369900000|2020-04-20 08:05:00|24110.3|24106.3|24103.8|24099.8|24123.8|24119.8|24087.8|24083.8|285
1587370200000|2020-04-20 08:10:00|24103.3|24099.3|24092.8|24088.8|24107.8|24103.8|24082.8|24078.8|311
1587370500000|2020-04-20 08:15:00|24093.3|24089.3|24089.3|24085.3|24100.3|24096.3|24074.3|24070.3|289
1587370800000|2020-04-20 08:20:00|24092.8|24088.8|24048.8|24044.8|24099.8|24095.8|24046.3|24042.3|354
1587371100000|2020-04-20 08:25:00|24047.3|24043.3|24033.8|24029.8|24056.3|24052.3|24029.8|24025.8|476
1587371400000|2020-04-20 08:30:00|24035.3|24031.3|24042.3|24038.3|24051.8|24047.8|24025.8|24021.8|539
1587371700000|2020-04-20 08:35:00|24040.8|24036.8|24043.8|24039.8|24055.8|24051.8|24038.8|24034.8|348
1587372000000|2020-04-20 08:40:00|24044.3|24040.3|24052.8|24048.8|24060.8|24056.8|24041.3|24037.3|337
1587372300000|2020-04-20 08:45:00|24054.8|24050.8|24063.8|24059.8|24082.3|24078.3|24051.8|24047.8|441
1587372600000|2020-04-20 08:50:00|24064.3|24060.3|24057.3|24053.3|24080.8|24076.8|24054.8|24050.8|254
1587372900000|2020-04-20 08:55:00|24057.8|24053.8|24070.3|24066.3|24082.8|24078.8|24056.3|24052.3|167
1587373200000|2020-04-20 09:00:00|24070.8|24066.8|24087.3|24083.3|24097.3|24093.3|24070.8|24066.8|361
1587373500000|2020-04-20 09:05:00|24087.8|24083.8|24081.8|24077.8|24089.8|24085.8|24066.3|24062.3|407
1587373800000|2020-04-20 09:10:00|24083.8|24079.8|24086.8|24082.8|24094.8|24090.8|24075.3|24071.3|199
1587374100000|2020-04-20 09:15:00|24087.3|24083.3|24068.8|24064.8|24094.8|24090.8|24064.3|24060.3|146
1587374400000|2020-04-20 09:20:00|24069.8|24065.8|24061.3|24057.3|24079.3|24075.3|24056.3|24052.3|221
1587374700000|2020-04-20 09:25:00|24060.8|24056.8|24063.3|24059.3|24075.8|24071.8|24056.8|24052.8|195
1587375000000|2020-04-20 09:30:00|24063.8|24059.8|24048.8|24044.8|24079.3|24075.3|24048.8|24044.8|283
1587375300000|2020-04-20 09:35:00|24048.3|24044.3|24028.3|24024.3|24061.3|24057.3|24025.8|24021.8|360
1587375600000|2020-04-20 09:40:00|24028.8|24024.8|24060.8|24056.8|24061.8|24057.8|24024.8|24020.8|342
1587375900000|2020-04-20 09:45:00|24059.3|24055.3|24039.8|24035.8|24066.8|24062.8|24031.8|24027.8|243
1587376200000|2020-04-20 09:50:00|24040.3|24036.3|24005.8|24001.8|24049.3|24045.3|24000.8|23996.8|423
1587376500000|2020-04-20 09:55:00|24007.3|24003.3|23974.8|23970.8|24009.3|24005.3|23964.8|23960.8|666
1587376800000|2020-04-20 10:00:00|23975.8|23971.8|23930.8|23926.8|23983.3|23979.3|23930.3|23926.3|1064
1587377100000|2020-04-20 10:05:00|23931.3|23927.3|23914.3|23910.3|23944.8|23940.8|23887.8|23883.8|1127
1587377400000|2020-04-20 10:10:00|23916.8|23912.8|23920.3|23916.3|23936.8|23932.8|23911.8|23907.8|388
1587377700000|2020-04-20 10:15:00|23919.8|23915.8|23926.3|23922.3|23950.8|23946.8|23915.8|23911.8|458
1587378000000|2020-04-20 10:20:00|23926.8|23922.8|23860.8|23856.8|23945.3|23941.3|23855.8|23851.8|776
1587378300000|2020-04-20 10:25:00|23860.3|23856.3|23869.8|23865.8|23885.3|23881.3|23846.3|23842.3|734
1587378600000|2020-04-20 10:30:00|23870.3|23866.3|23880.8|23876.8|23900.8|23896.8|23868.3|23864.3|503
1587378900000|2020-04-20 10:35:00|23882.8|23878.8|23895.3|23891.3|23899.8|23895.8|23873.8|23869.8|300
1587379200000|2020-04-20 10:40:00|23895.8|23891.8|23879.3|23875.3|23913.8|23909.8|23865.3|23861.3|457
1587379500000|2020-04-20 10:45:00|23879.8|23875.8|23882.8|23878.8|23901.3|23897.3|23877.3|23873.3|323
1587379800000|2020-04-20 10:50:00|23881.8|23877.8|23890.8|23886.8|23892.8|23888.8|23860.8|23856.8|330
1587380100000|2020-04-20 10:55:00|23892.3|23888.3|23875.8|23871.8|23895.8|23891.8|23869.8|23865.8|375
1587380400000|2020-04-20 11:00:00|23881.8|23877.8|23907.8|23903.8|23920.8|23916.8|23870.3|23866.3|871
1587380700000|2020-04-20 11:05:00|23908.3|23904.3|23887.3|23883.3|23926.8|23922.8|23874.8|23870.8|534
1587381000000|2020-04-20 11:10:00|23886.8|23882.8|23872.8|23868.8|23904.3|23900.3|23868.8|23864.8|557
1587381300000|2020-04-20 11:15:00|23873.3|23869.3|23821.8|23817.8|23874.8|23870.8|23814.8|23810.8|1242
1587381600000|2020-04-20 11:20:00|23821.3|23817.3|23811.3|23807.3|23829.8|23825.8|23787.8|23783.8|669
1587381900000|2020-04-20 11:25:00|23811.8|23807.8|23802.8|23798.8|23823.3|23819.3|23794.8|23790.8|604
1587382200000|2020-04-20 11:30:00|23803.3|23799.3|23845.8|23841.8|23852.8|23848.8|23790.8|23786.8|1018
1587382500000|2020-04-20 11:35:00|23846.3|23842.3|23825.8|23821.8|23847.8|23843.8|23817.3|23813.3|523
1587382800000|2020-04-20 11:40:00|23825.3|23821.3|23818.8|23814.8|23828.3|23824.3|23797.8|23793.8|485
1587383100000|2020-04-20 11:45:00|23819.3|23815.3|23772.3|23768.3|23831.3|23827.3|23756.3|23752.3|859
1587383400000|2020-04-20 11:50:00|23771.8|23767.8|23757.3|23753.3|23784.3|23780.3|23724.3|23720.3|1088
1587383700000|2020-04-20 11:55:00|23756.8|23752.8|23753.3|23749.3|23775.8|23771.8|23728.3|23724.3|794
1587384000000|2020-04-20 12:00:00|23752.8|23748.8|23748.3|23744.3|23787.8|23783.8|23739.8|23735.8|697
1587384300000|2020-04-20 12:05:00|23748.8|23744.8|23779.8|23775.8|23790.8|23786.8|23729.3|23725.3|853
1587384600000|2020-04-20 12:10:00|23779.3|23775.3|23792.3|23788.3|23803.8|23799.8|23764.8|23760.8|461
1587384900000|2020-04-20 12:15:00|23791.8|23787.8|23797.3|23793.3|23810.8|23806.8|23781.3|23777.3|542
1587385200000|2020-04-20 12:20:00|23797.8|23793.8|23786.3|23782.3|23805.8|23801.8|23763.3|23759.3|688
1587385500000|2020-04-20 12:25:00|23785.8|23781.8|23795.3|23791.3|23807.3|23803.3|23782.8|23778.8|567
1587385800000|2020-04-20 12:30:00|23795.8|23791.8|23758.8|23754.8|23802.8|23798.8|23753.3|23749.3|696
1587386100000|2020-04-20 12:35:00|23757.8|23753.8|23769.3|23765.3|23790.3|23786.3|23757.8|23753.8|514
1587386400000|2020-04-20 12:40:00|23769.8|23765.8|23802.3|23798.3|23818.3|23814.3|23764.3|23760.3|713
1587386700000|2020-04-20 12:45:00|23801.8|23797.8|23801.8|23797.8|23813.8|23809.8|23784.8|23780.8|628
1587387000000|2020-04-20 12:50:00|23801.3|23797.3|23778.8|23774.8|23801.8|23797.8|23771.3|23767.3|397
1587387300000|2020-04-20 12:55:00|23778.3|23774.3|23776.3|23772.3|23803.8|23799.8|23776.3|23772.3|402
1587387600000|2020-04-20 13:00:00|23777.3|23773.3|23796.3|23792.3|23798.8|23794.8|23765.3|23761.3|517
1587387900000|2020-04-20 13:05:00|23795.8|23791.8|23779.8|23775.8|23798.3|23794.3|23770.3|23766.3|327
1587388200000|2020-04-20 13:10:00|23779.3|23775.3|23748.3|23744.3|23796.8|23792.8|23746.3|23742.3|430
1587388500000|2020-04-20 13:15:00|23748.8|23744.8|23765.3|23761.3|23771.8|23767.8|23747.3|23743.3|446
1587388800000|2020-04-20 13:20:00|23764.8|23760.8|23792.3|23788.3|23800.8|23796.8|23764.8|23760.8|470
1587389100000|2020-04-20 13:25:00|23791.8|23787.8|23820.3|23816.3|23843.8|23839.8|23789.8|23785.8|1476
1587389400000|2020-04-20 13:30:00|23820.8|23816.8|23750.9|23747.7|23835.4|23832.2|23734.4|23731.2|6070
1587389700000|2020-04-20 13:35:00|23751.4|23748.2|23814.4|23811.2|23833.4|23830.2|23740.4|23737.2|3160
1587390000000|2020-04-20 13:40:00|23812.4|23809.2|23832.4|23829.2|23852.4|23849.2|23794.4|23791.2|2572
1587390300000|2020-04-20 13:45:00|23830.9|23827.7|23886.4|23883.2|23921.4|23918.2|23830.4|23827.2|2943
1587390600000|2020-04-20 13:50:00|23887.4|23884.2|23862.4|23859.2|23903.9|23900.7|23849.9|23846.7|2235
1587390900000|2020-04-20 13:55:00|23864.9|23861.7|23862.4|23859.2|23894.4|23891.2|23840.4|23837.2|1772
1587391200000|2020-04-20 14:00:00|23863.9|23860.7|23869.9|23866.7|23880.9|23877.7|23820.4|23817.2|2200
1587391500000|2020-04-20 14:05:00|23870.4|23867.2|23889.4|23886.2|23902.9|23899.7|23844.4|23841.2|1943
1587391800000|2020-04-20 14:10:00|23889.9|23886.7|23907.9|23904.7|23927.4|23924.2|23873.9|23870.7|1957
1587392100000|2020-04-20 14:15:00|23906.9|23903.7|23902.9|23899.7|23908.4|23905.2|23874.4|23871.2|1430
1587392400000|2020-04-20 14:20:00|23902.4|23899.2|23880.9|23877.7|23909.9|23906.7|23859.9|23856.7|1409
1587392700000|2020-04-20 14:25:00|23879.9|23876.7|23859.9|23856.7|23895.9|23892.7|23856.9|23853.7|1508
1587393000000|2020-04-20 14:30:00|23860.9|23857.7|23884.4|23881.2|23905.4|23902.2|23853.9|23850.7|1746
1587393300000|2020-04-20 14:35:00|23883.9|23880.7|23872.4|23869.2|23898.4|23895.2|23869.4|23866.2|1101
1587393600000|2020-04-20 14:40:00|23871.9|23868.7|23936.5|23934.1|23947|23944.6|23870|23867.6|1606
1587393900000|2020-04-20 14:45:00|23936|23933.6|23985.5|23983.1|24004.5|24002.1|23934.5|23932.1|2018
1587394200000|2020-04-20 14:50:00|23985|23982.6|23997|23994.6|24011.5|24009.1|23984|23981.6|1851
1587394500000|2020-04-20 14:55:00|23996.5|23994.1|24005|24002.6|24041|24038.6|23993|23990.6|2214
1587394800000|2020-04-20 15:00:00|24004.5|24002.1|24014|24011.6|24033|24030.6|23998.5|23996.1|1314
1587395100000|2020-04-20 15:05:00|24013.5|24011.1|24035.5|24033.1|24059.5|24057.1|24011|24008.6|2251
1587395400000|2020-04-20 15:10:00|24035|24032.6|23996.5|23994.1|24053.5|24051.1|23996.5|23994.1|1474
1587395700000|2020-04-20 15:15:00|23997|23994.6|23996.5|23994.1|24013.5|24011.1|23981.5|23979.1|1276
1587396000000|2020-04-20 15:20:00|23997|23994.6|24020.5|24018.1|24039|24036.6|23984.5|23982.1|974
1587396300000|2020-04-20 15:25:00|24020|24017.6|24014.5|24012.1|24030.5|24028.1|23996|23993.6|1089
1587396600000|2020-04-20 15:30:00|24015.5|24013.1|24021|24018.6|24021|24018.6|23987.5|23985.1|1252
1587396900000|2020-04-20 15:35:00|24021.5|24019.1|24099|24096.6|24110.5|24108.1|24017|24014.6|2901
1587397200000|2020-04-20 15:40:00|24099.5|24097.1|24080.5|24078.1|24105|24102.6|24078.5|24076.1|1228
1587397500000|2020-04-20 15:45:00|24080|24077.6|24086|24083.6|24091.5|24089.1|24066.5|24064.1|625
1587397800000|2020-04-20 15:50:00|24086.5|24084.1|24068|24065.6|24094|24091.6|24064.5|24062.1|878
1587398100000|2020-04-20 15:55:00|24068.5|24066.1|24071.5|24069.1|24082|24079.6|24057|24054.6|1202
1587398400000|2020-04-20 16:00:00|24072|24069.6|24030.5|24028.1|24078.5|24076.1|24027|24024.6|1216
1587398700000|2020-04-20 16:05:00|24030|24027.6|24053.5|24051.1|24056.5|24054.1|24026.5|24024.1|731
1587399000000|2020-04-20 16:10:00|24053|24050.6|24008.5|24006.1|24060|24057.6|24004.5|24002.1|877
1587399300000|2020-04-20 16:15:00|24009|24006.6|24009.5|24007.1|24030|24027.6|24007|24004.6|862
1587399600000|2020-04-20 16:20:00|24010|24007.6|24019|24016.6|24031|24028.6|24002|23999.6|1106
1587399900000|2020-04-20 16:25:00|24019.5|24017.1|24014.5|24012.1|24042.5|24040.1|24010.5|24008.1|1305
1587400200000|2020-04-20 16:30:00|24015.5|24013.1|24060.5|24058.1|24062.5|24060.1|24013.5|24011.1|1138
1587400500000|2020-04-20 16:35:00|24060|24057.6|24061|24058.6|24073|24070.6|24047.5|24045.1|1219
1587400800000|2020-04-20 16:40:00|24061.5|24059.1|24041.5|24039.1|24066|24063.6|24040|24037.6|812
1587401100000|2020-04-20 16:45:00|24041|24038.6|24058.5|24056.1|24059.5|24057.1|24030|24027.6|818
1587401400000|2020-04-20 16:50:00|24058|24055.6|24008.5|24006.1|24061|24058.6|24007|24004.6|994
1587401700000|2020-04-20 16:55:00|24008|24005.6|23997|23994.6|24020|24017.6|23993|23990.6|965
1587402000000|2020-04-20 17:00:00|23997.5|23995.1|23943|23940.6|24001.5|23999.1|23936.5|23934.1|1921
1587402300000|2020-04-20 17:05:00|23943.5|23941.1|23954|23951.6|23960|23957.6|23939|23936.6|1082
1587402600000|2020-04-20 17:10:00|23954.5|23952.1|23920.5|23918.1|23961.5|23959.1|23917|23914.6|1019
1587402900000|2020-04-20 17:15:00|23920|23917.6|23936|23933.6|23944.5|23942.1|23914.5|23912.1|861
1587403200000|2020-04-20 17:20:00|23936.5|23934.1|23899|23896.6|23943.5|23941.1|23899|23896.6|848
1587403500000|2020-04-20 17:25:00|23898.5|23896.1|23953.5|23951.1|23957.5|23955.1|23897.5|23895.1|985
1587403800000|2020-04-20 17:30:00|23953|23950.6|23936.5|23934.1|23957|23954.6|23913|23910.6|975
1587404100000|2020-04-20 17:35:00|23936|23933.6|23937.5|23935.1|23942.5|23940.1|23906.5|23904.1|908
1587404400000|2020-04-20 17:40:00|23938|23935.6|23952.5|23950.1|23972.5|23970.1|23937|23934.6|1204
1587404700000|2020-04-20 17:45:00|23953|23950.6|23942.5|23940.1|23963|23960.6|23932.5|23930.1|672
1587405000000|2020-04-20 17:50:00|23943|23940.6|23966.5|23964.1|23978|23975.6|23941.5|23939.1|863
1587405300000|2020-04-20 17:55:00|23967|23964.6|23957.5|23955.1|23972|23969.6|23944|23941.6|769
1587405600000|2020-04-20 18:00:00|23956.5|23954.1|23967.5|23965.1|23986|23983.6|23938.5|23936.1|1201
1587405900000|2020-04-20 18:05:00|23968.5|23966.1|23960.5|23958.1|23980|23977.6|23956.5|23954.1|719
1587406200000|2020-04-20 18:10:00|23960|23957.6|23877.5|23875.1|23969.5|23967.1|23870|23867.6|2027
1587406500000|2020-04-20 18:15:00|23878|23875.6|23847.5|23845.1|23892.5|23890.1|23839.5|23837.1|1414
1587406800000|2020-04-20 18:20:00|23847|23844.6|23815.5|23813.1|23858.5|23856.1|23813|23810.6|1436
1587407100000|2020-04-20 18:25:00|23816|23813.6|23768|23765.6|23825.5|23823.1|23761.5|23759.1|1662
1587407400000|2020-04-20 18:30:00|23768.5|23766.1|23809|23806.6|23833.5|23831.1|23766.5|23764.1|2059
1587407700000|2020-04-20 18:35:00|23808.5|23806.1|23813.5|23811.1|23843.5|23841.1|23798.5|23796.1|1734
1587408000000|2020-04-20 18:40:00|23814|23811.6|23801.5|23799.1|23829|23826.6|23779|23776.6|2020
1587408300000|2020-04-20 18:45:00|23800.5|23798.1|23828.5|23826.1|23830.5|23828.1|23774|23771.6|1816
1587408600000|2020-04-20 18:50:00|23826.5|23824.1|23750.5|23748.1|23828|23825.6|23749|23746.6|1581
1587408900000|2020-04-20 18:55:00|23751|23748.6|23669|23666.6|23754|23751.6|23666.5|23664.1|2822
1587409200000|2020-04-20 19:00:00|23670.5|23668.1|23688.5|23686.1|23733.5|23731.1|23667.5|23665.1|2126
1587409500000|2020-04-20 19:05:00|23689|23686.6|23671.5|23669.1|23691.5|23689.1|23622.5|23620.1|2989
1587409800000|2020-04-20 19:10:00|23672|23669.6|23673.5|23671.1|23698.5|23696.1|23648.5|23646.1|1817
1587410100000|2020-04-20 19:15:00|23674|23671.6|23631.5|23629.1|23699.5|23697.1|23631.5|23629.1|1940
1587410400000|2020-04-20 19:20:00|23632|23629.6|23685.5|23683.1|23690.5|23688.1|23629.5|23627.1|2292
1587410700000|2020-04-20 19:25:00|23686|23683.6|23705.5|23703.1|23708|23705.6|23652.5|23650.1|2020
1587411000000|2020-04-20 19:30:00|23706.5|23704.1|23763|23760.6|23773.5|23771.1|23683|23680.6|2313
1587411300000|2020-04-20 19:35:00|23762.5|23760.1|23704.5|23702.1|23763|23760.6|23703.5|23701.1|1389
1587411600000|2020-04-20 19:40:00|23705|23702.6|23717.5|23715.1|23738.5|23736.1|23683|23680.6|1196
1587411900000|2020-04-20 19:45:00|23718|23715.6|23738|23735.6|23742.5|23740.1|23694|23691.6|1422
1587412200000|2020-04-20 19:50:00|23750|23747.6|23683.5|23681.1|23750|23747.6|23637.5|23635.1|4246
1587412500000|2020-04-20 19:55:00|23684.5|23682.1|23647.5|23645.1|23717|23714.6|23641.5|23639.1|3516
1587412800000|2020-04-20 20:00:00|23649|23646.6|23665.2|23660.4|23694.2|23689.4|23649|23645.4|1721
1587413100000|2020-04-20 20:05:00|23664.7|23659.9|23584.7|23579.9|23666.7|23661.9|23564.7|23559.9|1847
1587413400000|2020-04-20 20:10:00|23584.2|23579.4|23621.7|23602.1|23639.2|23634.4|23584.2|23579.4|1281
1587413700000|2020-04-20 20:15:00|23622|23602.4|23625.6|23606|23627.9|23608.3|23618.7|23599.1|1
1587414000000|2020-04-20 20:20:00|23625.5|23605.9|23624.9|23605.3|23629.2|23609.6|23623|23603.4|0
1587414300000|2020-04-20 20:25:00|23625.2|23605.6|23644.1|23624.5|23644.1|23624.5|23625.1|23605.5|0
1587414600000|2020-04-20 20:30:00|23610.7|23605.9|23632.7|23627.9|23637.7|23632.9|23590.7|23585.9|436
1587414900000|2020-04-20 20:35:00|23635.7|23630.9|23622.7|23617.9|23642.7|23637.9|23619.7|23614.9|177
1587415200000|2020-04-20 20:40:00|23623.7|23618.9|23653.7|23648.9|23655.7|23650.9|23623.7|23618.9|146
1587415500000|2020-04-20 20:45:00|23654.7|23649.9|23642.7|23637.9|23664.7|23659.9|23635.7|23630.9|131
1587415800000|2020-04-20 20:50:00|23641.7|23636.9|23652.7|23647.9|23653.7|23648.9|23633.7|23628.9|139
1587416100000|2020-04-20 20:55:00|23651.7|23646.9|23638.9|23619.3|23661.7|23656.9|23635.7|23619.3|115
1587416400000|2020-04-20 21:00:00|23644|23624.4|23644.8|23625.2|23646.7|23627.1|23638.8|23619.2|0
1587416700000|2020-04-20 21:05:00|23643.2|23623.6|23633.2|23613.6|23643.2|23623.6|23631|23611.4|0
1587417000000|2020-04-20 21:10:00|23636.3|23616.7|23638|23618.4|23639.5|23619.9|23634.9|23615.3|0
1587417300000|2020-04-20 21:15:00|23637.9|23618.3|23636.8|23617.2|23640.4|23620.8|23636.8|23617.2|0
1587417600000|2020-04-20 21:20:00|23636.7|23617.1|23644.3|23624.7|23644.3|23624.7|23636.4|23616.8|0
1587417900000|2020-04-20 21:25:00|23641.5|23621.9|23638|23618.4|23641.6|23622|23634.6|23615|0
1587418200000|2020-04-20 21:30:00|23638.2|23618.6|23637.9|23618.3|23638.9|23619.3|23637.1|23617.5|0
1587418500000|2020-04-20 21:35:00|23637.6|23618|23647|23627.4|23647|23627.4|23635.2|23615.6|0
1587418800000|2020-04-20 21:40:00|23646.9|23627.3|23646.6|23627|23648.9|23629.3|23644.7|23625.1|0
1587419100000|2020-04-20 21:45:00|23647|23627.4|23644.2|23624.6|23648|23628.4|23643.3|23623.7|0
1587419400000|2020-04-20 21:50:00|23643.3|23623.7|23644.4|23624.8|23646.9|23627.3|23643.3|23623.7|0
1587419700000|2020-04-20 21:55:00|23643.9|23624.3|23634.6|23615|23644.4|23624.8|23630.6|23611|0
1587420000000|2020-04-20 22:00:00|23579.7|23574.9|23639.2|23634.4|23667.2|23662.4|23579.7|23574.9|608
1587420300000|2020-04-20 22:05:00|23644.7|23639.9|23628.7|23623.9|23645.7|23640.9|23615.7|23610.9|223
1587420600000|2020-04-20 22:10:00|23628.2|23623.4|23617.2|23612.4|23636.2|23631.4|23611.7|23606.9|135
1587420900000|2020-04-20 22:15:00|23617.7|23612.9|23607.2|23602.4|23627.2|23622.4|23606.7|23601.9|84
1587421200000|2020-04-20 22:20:00|23606.7|23601.9|23621.7|23616.9|23629.2|23624.4|23605.7|23600.9|104
1587421500000|2020-04-20 22:25:00|23622.2|23617.4|23619.7|23614.9|23624.7|23619.9|23610.2|23605.4|117
1587421800000|2020-04-20 22:30:00|23620.2|23615.4|23684.7|23679.9|23741.7|23736.9|23620.2|23615.4|1196
1587422100000|2020-04-20 22:35:00|23685.2|23680.4|23711.2|23706.4|23718.2|23713.4|23682.7|23677.9|279
1587422400000|2020-04-20 22:40:00|23710.7|23705.9|23694.7|23689.9|23711.7|23706.9|23688.7|23683.9|124
1587422700000|2020-04-20 22:45:00|23695.7|23690.9|23694.7|23689.9|23709.2|23704.4|23689.2|23684.4|146
1587423000000|2020-04-20 22:50:00|23696.7|23691.9|23722.7|23717.9|23737.7|23732.9|23695.7|23690.9|235
1587423300000|2020-04-20 22:55:00|23723.2|23718.4|23735.7|23730.9|23736.7|23731.9|23716.2|23711.4|189
1587423600000|2020-04-20 23:00:00|23735.2|23730.4|23749.7|23744.9|23774.2|23769.4|23735.2|23730.4|428
1587423900000|2020-04-20 23:05:00|23750.2|23745.4|23714.7|23709.9|23750.7|23745.9|23706.7|23701.9|250
1587424200000|2020-04-20 23:10:00|23713.2|23708.4|23721.2|23716.4|23725.7|23720.9|23708.2|23703.4|112
1587424500000|2020-04-20 23:15:00|23722.7|23717.9|23708.7|23703.9|23723.2|23718.4|23699.2|23694.4|161
1587424800000|2020-04-20 23:20:00|23711.2|23706.4|23728.2|23723.4|23732.7|23727.9|23709.2|23704.4|110
1587425100000|2020-04-20 23:25:00|23727.7|23722.9|23694.2|23689.4|23731.7|23726.9|23693.7|23688.9|175
1587425400000|2020-04-20 23:30:00|23693.2|23688.4|23697.2|23692.4|23701.7|23696.9|23675.7|23670.9|350
1587425700000|2020-04-20 23:35:00|23690.2|23685.4|23715.7|23710.9|23720.7|23715.9|23673.2|23668.4|253
1587426000000|2020-04-20 23:40:00|23717.2|23712.4|23718.7|23713.9|23730.2|23725.4|23707.7|23702.9|182
1587426300000|2020-04-20 23:45:00|23718.2|23713.4|23657.7|23652.9|23719.7|23714.9|23652.2|23647.4|302
1587426600000|2020-04-20 23:50:00|23657.2|23652.4|23653.2|23648.4|23661.7|23656.9|23634.7|23629.9|328
1587426900000|2020-04-20 23:55:00|23653.7|23648.9|23683.2|23678.4|23686.2|23681.4|23653.7|23648.9|283
1587427200000|2020-04-21 00:00:00|23684.7|23679.9|23709.7|23704.9|23713.7|23708.9|23677.2|23672.4|371
1587427500000|2020-04-21 00:05:00|23710.2|23705.4|23712.2|23707.4|23720.7|23715.9|23685.2|23680.4|314
1587427800000|2020-04-21 00:10:00|23712.7|23707.9|23659.2|23654.4|23715.2|23710.4|23652.7|23647.9|423
1587428100000|2020-04-21 00:15:00|23658.2|23653.4|23631.7|23626.9|23659.7|23654.9|23604.7|23599.9|621
1587428400000|2020-04-21 00:20:00|23632.2|23627.4|23650.7|23645.9|23656.2|23651.4|23608.7|23603.9|280
1587428700000|2020-04-21 00:25:00|23650.2|23645.4|23669.7|23664.9|23675.7|23670.9|23640.7|23635.9|298
1587429000000|2020-04-21 00:30:00|23673.2|23668.4|23667.2|23662.4|23676.7|23671.9|23659.2|23654.4|200
1587429300000|2020-04-21 00:35:00|23666.7|23661.9|23682.2|23677.4|23699.2|23694.4|23660.2|23655.4|335
1587429600000|2020-04-21 00:40:00|23681.7|23676.9|23699.7|23694.9|23702.2|23697.4|23672.2|23667.4|224
1587429900000|2020-04-21 00:45:00|23699.2|23694.4|23738.7|23733.9|23764.2|23759.4|23696.2|23691.4|753
1587430200000|2020-04-21 00:50:00|23739.2|23734.4|23721.2|23716.4|23743.2|23738.4|23711.2|23706.4|322
1587430500000|2020-04-21 00:55:00|23721.7|23716.9|23712.7|23707.9|23729.7|23724.9|23694.2|23689.4|341
1587430800000|2020-04-21 01:00:00|23713.2|23708.4|23732.7|23727.9|23747.7|23742.9|23713.2|23708.4|344
1587431100000|2020-04-21 01:05:00|23733.7|23728.9|23730.2|23725.4|23734.7|23729.9|23709.7|23704.9|201
1587431400000|2020-04-21 01:10:00|23730.7|23725.9|23709.2|23704.4|23740.2|23735.4|23702.2|23697.4|278
1587431700000|2020-04-21 01:15:00|23708.7|23703.9|23745.7|23740.9|23759.7|23754.9|23699.7|23694.9|499
1587432000000|2020-04-21 01:20:00|23746.2|23741.4|23781.2|23776.4|23804.2|23799.4|23744.2|23739.4|667
1587432300000|2020-04-21 01:25:00|23780.7|23775.9|23779.7|23774.9|23793.2|23788.4|23772.2|23767.4|331
1587432600000|2020-04-21 01:30:00|23781.2|23776.4|23769.2|23764.4|23785.2|23780.4|23756.7|23751.9|367
1587432900000|2020-04-21 01:35:00|23769.7|23764.9|23743.7|23738.9|23769.7|23764.9|23742.2|23737.4|234
1587433200000|2020-04-21 01:40:00|23745.7|23740.9|23736.2|23731.4|23750.2|23745.4|23728.7|23723.9|260
1587433500000|2020-04-21 01:45:00|23736.7|23731.9|23710.2|23705.4|23736.7|23731.9|23691.7|23686.9|440
1587433800000|2020-04-21 01:50:00|23709.2|23704.4|23728.2|23723.4|23728.7|23723.9|23696.2|23691.4|338
1587434100000|2020-04-21 01:55:00|23727.7|23722.9|23677.2|23672.4|23727.7|23722.9|23663.2|23658.4|684
1587434400000|2020-04-21 02:00:00|23677.7|23672.9|23705.7|23700.9|23715.2|23710.4|23662.2|23657.4|597
1587434700000|2020-04-21 02:05:00|23706.2|23701.4|23655.7|23650.9|23711.2|23706.4|23646.2|23641.4|718
1587435000000|2020-04-21 02:10:00|23655.2|23650.4|23670.2|23665.4|23696.7|23691.9|23649.2|23644.4|411
1587435300000|2020-04-21 02:15:00|23669.7|23664.9|23660.2|23655.4|23686.7|23681.9|23640.2|23635.4|471
1587435600000|2020-04-21 02:20:00|23662.2|23657.4|23623.7|23618.9|23662.2|23657.4|23621.7|23616.9|639
1587435900000|2020-04-21 02:25:00|23623.2|23618.4|23453.2|23448.4|23628.2|23623.4|23394.2|23389.4|2984
1587436200000|2020-04-21 02:30:00|23453.7|23448.9|23451.2|23446.4|23489.7|23484.9|23433.7|23428.9|821
1587436500000|2020-04-21 02:35:00|23450.2|23445.4|23365.2|23360.4|23450.7|23445.9|23339.2|23334.4|1298
1587436800000|2020-04-21 02:40:00|23364.2|23359.4|23348.7|23343.9|23368.7|23363.9|23258.2|23253.4|1591
1587437100000|2020-04-21 02:45:00|23350.2|23345.4|23432.7|23427.9|23440.2|23435.4|23344.2|23339.4|1266
1587437400000|2020-04-21 02:50:00|23433.2|23428.4|23437.2|23432.4|23479.7|23474.9|23372.7|23367.9|1634
1587437700000|2020-04-21 02:55:00|23436.7|23431.9|23414.2|23409.4|23456.2|23451.4|23401.7|23396.9|613
1587438000000|2020-04-21 03:00:00|23412.7|23407.9|23413.7|23408.9|23419.2|23414.4|23373.2|23368.4|532
1587438300000|2020-04-21 03:05:00|23414.7|23409.9|23456.7|23451.9|23457.2|23452.4|23394.2|23389.4|278
1587438600000|2020-04-21 03:10:00|23454.7|23449.9|23426.2|23421.4|23458.2|23453.4|23422.7|23417.9|220
1587438900000|2020-04-21 03:15:00|23425.7|23420.9|23387.7|23382.9|23442.7|23437.9|23387.7|23382.9|261
1587439200000|2020-04-21 03:20:00|23388.2|23383.4|23384.2|23379.4|23401.7|23396.9|23371.7|23366.9|225
1587439500000|2020-04-21 03:25:00|23382.2|23377.4|23379.2|23374.4|23393.7|23388.9|23352.2|23347.4|222
1587439800000|2020-04-21 03:30:00|23378.7|23373.9|23402.2|23397.4|23414.2|23409.4|23376.2|23371.4|262
1587440100000|2020-04-21 03:35:00|23402.7|23397.9|23412.2|23407.4|23426.7|23421.9|23401.2|23396.4|152
1587440400000|2020-04-21 03:40:00|23412.7|23407.9|23349.2|23344.4|23413.7|23408.9|23348.2|23343.4|271
1587440700000|2020-04-21 03:45:00|23348.2|23343.4|23388.7|23383.9|23388.7|23383.9|23347.2|23342.4|204
1587441000000|2020-04-21 03:50:00|23388.2|23383.4|23378.7|23373.9|23404.7|23399.9|23372.7|23367.9|190
1587441300000|2020-04-21 03:55:00|23378.2|23373.4|23393.7|23388.9|23397.2|23392.4|23375.7|23370.9|97
1587441600000|2020-04-21 04:00:00|23395.2|23390.4|23439.7|23434.9|23448.7|23443.9|23365.2|23360.4|465
1587441900000|2020-04-21 04:05:00|23439.2|23434.4|23404.2|23399.4|23440.2|23435.4|23404.2|23399.4|179
1587442200000|2020-04-21 04:10:00|23404.7|23399.9|23406.7|23401.9|23415.2|23410.4|23403.2|23398.4|115
1587442500000|2020-04-21 04:15:00|23407.2|23402.4|23397.7|23392.9|23410.7|23405.9|23366.2|23361.4|246
1587442800000|2020-04-21 04:20:00|23397.2|23392.4|23433.2|23428.4|23437.7|23432.9|23394.2|23389.4|211
1587443100000|2020-04-21 04:25:00|23432.2|23427.4|23440.7|23435.9|23442.7|23437.9|23425.2|23420.4|316
1587443400000|2020-04-21 04:30:00|23440.2|23435.4|23465.7|23460.9|23469.7|23464.9|23434.7|23429.9|428
1587443700000|2020-04-21 04:35:00|23464.7|23459.9|23444.2|23439.4|23474.7|23469.9|23436.7|23431.9|298
1587444000000|2020-04-21 04:40:00|23443.7|23438.9|23426.7|23421.9|23449.2|23444.4|23424.7|23419.9|165
1587444300000|2020-04-21 04:45:00|23427.2|23422.4|23448.7|23443.9|23459.7|23454.9|23427.2|23422.4|140
1587444600000|2020-04-21 04:50:00|23450.2|23445.4|23442.7|23437.9|23459.2|23454.4|23429.2|23424.4|119
1587444900000|2020-04-21 04:55:00|23443.7|23438.9|23421.2|23416.4|23443.7|23438.9|23419.2|23414.4|131
1587445200000|2020-04-21 05:00:00|23421.7|23416.9|23416.2|23411.4|23432.7|23427.9|23398.7|23393.9|137
1587445500000|2020-04-21 05:05:00|23415.7|23410.9|23409.2|23404.4|23416.2|23411.4|23387.2|23382.4|142
1587445800000|2020-04-21 05:10:00|23408.7|23403.9|23431.2|23426.4|23438.2|23433.4|23385.2|23380.4|163
1587446100000|2020-04-21 05:15:00|23430.7|23425.9|23451.7|23446.9|23455.7|23450.9|23425.7|23420.9|147
1587446400000|2020-04-21 05:20:00|23453.7|23448.9|23446.7|23441.9|23473.2|23468.4|23444.2|23439.4|204
1587446700000|2020-04-21 05:25:00|23446.2|23441.4|23419.2|23414.4|23448.2|23443.4|23410.2|23405.4|152
1587447000000|2020-04-21 05:30:00|23418.7|23413.9|23454.2|23449.4|23454.2|23449.4|23401.7|23396.9|188
1587447300000|2020-04-21 05:35:00|23453.7|23448.9|23402.7|23397.9|23454.7|23449.9|23394.7|23389.9|138
1587447600000|2020-04-21 05:40:00|23403.7|23398.9|23403.2|23398.4|23415.2|23410.4|23396.2|23391.4|192
1587447900000|2020-04-21 05:45:00|23403.7|23398.9|23386.2|23381.4|23409.7|23404.9|23374.7|23369.9|190
1587448200000|2020-04-21 05:50:00|23384.7|23379.9|23421.7|23416.9|23422.7|23417.9|23383.7|23378.9|117
1587448500000|2020-04-21 05:55:00|23422.2|23417.4|23411.2|23406.4|23428.7|23423.9|23408.2|23403.4|112
1587448800000|2020-04-21 06:00:00|23410.6|23407|23458.1|23454.5|23483.1|23479.5|23410.6|23407|406
1587449100000|2020-04-21 06:05:00|23458.6|23455|23443.1|23439.5|23479.1|23475.5|23443.1|23439.5|205
1587449400000|2020-04-21 06:10:00|23444.1|23440.5|23459.6|23456|23476.1|23472.5|23442.6|23439|298
1587449700000|2020-04-21 06:15:00|23459.1|23455.5|23521.6|23518|23524.1|23520.5|23458.6|23455|706
1587450000000|2020-04-21 06:20:00|23521.1|23517.5|23536.6|23533|23541.1|23537.5|23516.1|23512.5|478
1587450300000|2020-04-21 06:25:00|23536.1|23532.5|23519.6|23516|23541.1|23537.5|23506.1|23502.5|364
1587450600000|2020-04-21 06:30:00|23522.1|23518.5|23513.1|23509.5|23531.6|23528|23506.6|23503|426
1587450900000|2020-04-21 06:35:00|23512.6|23509|23495.1|23491.5|23517.1|23513.5|23494.1|23490.5|319
1587451200000|2020-04-21 06:40:00|23495.6|23492|23490.6|23487|23502.6|23499|23469.6|23466|336
1587451500000|2020-04-21 06:45:00|23490.1|23486.5|23461.6|23458|23501.1|23497.5|23461.6|23458|283
1587451800000|2020-04-21 06:50:00|23462.1|23458.5|23475.6|23472|23491.6|23488|23459.6|23456|355
1587452100000|2020-04-21 06:55:00|23475.1|23471.5|23500.6|23497|23507.6|23504|23471.1|23467.5|301
1587452400000|2020-04-21 07:00:00|23501.1|23497.5|23539.6|23536|23550.6|23547|23492.1|23488.5|877
1587452700000|2020-04-21 07:05:00|23540.1|23536.5|23517.6|23514|23554.1|23550.5|23514.1|23510.5|535
1587453000000|2020-04-21 07:10:00|23516.1|23512.5|23492.6|23489|23526.6|23523|23483.1|23479.5|424
1587453300000|2020-04-21 07:15:00|23493.1|23489.5|23465.6|23462|23518.6|23515|23458.6|23455|559
1587453600000|2020-04-21 07:20:00|23468.1|23464.5|23419.1|23415.5|23470.6|23467|23412.6|23409|534
1587453900000|2020-04-21 07:25:00|23417.6|23414|23411.6|23408|23450.6|23447|23408.1|23404.5|513
1587454200000|2020-04-21 07:30:00|23420.6|23417|23419.6|23416|23452.1|23448.5|23411.1|23407.5|470
1587454500000|2020-04-21 07:35:00|23420.1|23416.5|23400.1|23396.5|23445.6|23442|23395.1|23391.5|627
1587454800000|2020-04-21 07:40:00|23400.6|23397|23387.6|23384|23407.6|23404|23373.6|23370|474
1587455100000|2020-04-21 07:45:00|23387.1|23383.5|23372.1|23368.5|23387.6|23384|23342.6|23339|637
1587455400000|2020-04-21 07:50:00|23371.6|23368|23390.1|23386.5|23400.1|23396.5|23367.6|23364|354
1587455700000|2020-04-21 07:55:00|23390.6|23387|23376.6|23373|23408.1|23404.5|23376.6|23373|440
1587456000000|2020-04-21 08:00:00|23377.1|23373.5|23419.1|23415.5|23430.6|23427|23368.6|23365|487
1587456300000|2020-04-21 08:05:00|23419.6|23416|23446.6|23443|23453.1|23449.5|23414.6|23411|503
1587456600000|2020-04-21 08:10:00|23447.1|23443.5|23433.1|23429.5|23472.6|23469|23433.1|23429.5|582
1587456900000|2020-04-21 08:15:00|23434.1|23430.5|23422.6|23419|23445.6|23442|23412.6|23409|394
1587457200000|2020-04-21 08:20:00|23422.1|23418.5|23395.6|23392|23438.6|23435|23388.1|23384.5|272
1587457500000|2020-04-21 08:25:00|23395.1|23391.5|23419.6|23416|23420.1|23416.5|23384.6|23381|345
1587457800000|2020-04-21 08:30:00|23418.6|23415|23380.6|23377|23421.1|23417.5|23373.1|23369.5|377
1587458100000|2020-04-21 08:35:00|23381.1|23377.5|23402.6|23399|23406.1|23402.5|23379.1|23375.5|223
1587458400000|2020-04-21 08:40:00|23403.1|23399.5|23377.1|23373.5|23410.1|23406.5|23364.1|23360.5|360
1587458700000|2020-04-21 08:45:00|23377.6|23374|23426.1|23422.5|23441.1|23437.5|23373.6|23370|393
1587459000000|2020-04-21 08:50:00|23426.6|23423|23427.1|23423.5|23453.1|23449.5|23425.1|23421.5|483
1587459300000|2020-04-21 08:55:00|23427.6|23424|23398.6|23395|23435.1|23431.5|23395.1|23391.5|373
1587459600000|2020-04-21 09:00:00|23400.1|23396.5|23411.6|23408|23453.1|23449.5|23398.6|23395|424
1587459900000|2020-04-21 09:05:00|23412.1|23408.5|23405.1|23401.5|23425.1|23421.5|23388.6|23385|378
1587460200000|2020-04-21 09:10:00|23404.6|23401|23329.1|23325.5|23426.1|23422.5|23317.6|23314|1176
1587460500000|2020-04-21 09:15:00|23329.6|23326|23316.6|23313|23360.1|23356.5|23315.1|23311.5|904
1587460800000|2020-04-21 09:20:00|23317.1|23313.5|23320.1|23316.5|23355.1|23351.5|23313.1|23309.5|582
1587461100000|2020-04-21 09:25:00|23319.6|23316|23269.1|23265.5|23319.6|23316|23264.6|23261|905
1587461400000|2020-04-21 09:30:00|23271.1|23267.5|23244.6|23241|23301.6|23298|23228.6|23225|986
1587461700000|2020-04-21 09:35:00|23245.1|23241.5|23263.1|23259.5|23290.1|23286.5|23241.6|23238|688
1587462000000|2020-04-21 09:40:00|23263.6|23260|23266.6|23263|23294.1|23290.5|23255.6|23252|520
1587462300000|2020-04-21 09:45:00|23267.1|23263.5|23270.1|23266.5|23280.1|23276.5|23228.6|23225|819
1587462600000|2020-04-21 09:50:00|23270.6|23267|23235.1|23231.5|23276.6|23273|23230.1|23226.5|880
1587462900000|2020-04-21 09:55:00|23235.6|23232|23274.6|23271|23281.1|23277.5|23214.1|23210.5|1015
1587463200000|2020-04-21 10:00:00|23273.6|23270|23284.1|23280.5|23315.6|23312|23268.6|23265|889
1587463500000|2020-04-21 10:05:00|23283.6|23280|23272.6|23269|23305.6|23302|23260.1|23256.5|428
1587463800000|2020-04-21 10:10:00|23272.1|23268.5|23211.1|23207.5|23297.6|23294|23203.1|23199.5|993
1587464100000|2020-04-21 10:15:00|23209.1|23205.5|23175.1|23171.5|23228.1|23224.5|23173.6|23170|736
1587464400000|2020-04-21 10:20:00|23174.6|23171|23195.6|23192|23205.6|23202|23151.1|23147.5|896
1587464700000|2020-04-21 10:25:00|23195.1|23191.5|23164.1|23160.5|23201.1|23197.5|23163.1|23159.5|524
1587465000000|2020-04-21 10:30:00|23163.6|23160|23205.6|23202|23213.1|23209.5|23147.6|23144|726
1587465300000|2020-04-21 10:35:00|23204.6|23201|23222.6|23219|23235.1|23231.5|23194.6|23191|826
1587465600000|2020-04-21 10:40:00|23222.1|23218.5|23246.1|23242.5|23257.1|23253.5|23220.6|23217|871
1587465900000|2020-04-21 10:45:00|23245.6|23242|23213.6|23210|23270.1|23266.5|23210.1|23206.5|610
1587466200000|2020-04-21 10:50:00|23213.1|23209.5|23211.6|23208|23243.6|23240|23209.6|23206|369
1587466500000|2020-04-21 10:55:00|23212.1|23208.5|23201.6|23198|23221.6|23218|23197.6|23194|500
1587466800000|2020-04-21 11:00:00|23203.6|23200|23203.1|23199.5|23234.6|23231|23195.6|23192|529
1587467100000|2020-04-21 11:05:00|23204.6|23201|23159.6|23156|23204.6|23201|23155.6|23152|601
1587467400000|2020-04-21 11:10:00|23159.1|23155.5|23185.6|23182|23185.6|23182|23136.6|23133|916
1587467700000|2020-04-21 11:15:00|23185.1|23181.5|23175.6|23172|23200.1|23196.5|23167.1|23163.5|410
1587468000000|2020-04-21 11:20:00|23176.1|23172.5|23189.6|23186|23200.1|23196.5|23163.6|23160|307
1587468300000|2020-04-21 11:25:00|23189.1|23185.5|23152.6|23149|23203.6|23200|23150.6|23147|481
1587468600000|2020-04-21 11:30:00|23153.1|23149.5|23129.6|23126|23180.6|23177|23129.6|23126|857
1587468900000|2020-04-21 11:35:00|23130.1|23126.5|23104.6|23101|23142.1|23138.5|23102.1|23098.5|1041
1587469200000|2020-04-21 11:40:00|23105.1|23101.5|23061.1|23057.5|23117.6|23114|23058.1|23054.5|1113
1587469500000|2020-04-21 11:45:00|23062.6|23059|23058.6|23055|23079.1|23075.5|23047.6|23044|818
1587469800000|2020-04-21 11:50:00|23059.6|23056|23089.6|23086|23099.1|23095.5|23052.1|23048.5|1036
1587470100000|2020-04-21 11:55:00|23090.1|23086.5|23085.6|23082|23107.6|23104|23071.6|23068|793
1587470400000|2020-04-21 12:00:00|23082.6|23079|23047.1|23043.5|23091.1|23087.5|23040.6|23037|894
1587470700000|2020-04-21 12:05:00|23047.6|23044|23032.6|23029|23064.6|23061|23025.1|23021.5|802
1587471000000|2020-04-21 12:10:00|23031.6|23028|23052.6|23049|23061.1|23057.5|23005.6|23002|821
1587471300000|2020-04-21 12:15:00|23052.1|23048.5|23042.1|23038.5|23071.6|23068|23037.6|23034|690
1587471600000|2020-04-21 12:20:00|23041.6|23038|23077.6|23074|23077.6|23074|23039.1|23035.5|684
1587471900000|2020-04-21 12:25:00|23077.1|23073.5|23126.6|23123|23127.6|23124|23065.1|23061.5|1217
1587472200000|2020-04-21 12:30:00|23126.1|23122.5|23122.1|23118.5|23129.6|23126|23101.6|23098|479
1587472500000|2020-04-21 12:35:00|23122.6|23119|23083.6|23080|23136.1|23132.5|23069.1|23065.5|947
1587472800000|2020-04-21 12:40:00|23083.1|23079.5|23069.1|23065.5|23092.6|23089|23046.1|23042.5|1005
1587473100000|2020-04-21 12:45:00|23068.6|23065|23045.1|23041.5|23079.1|23075.5|23042.1|23038.5|825
1587473400000|2020-04-21 12:50:00|23045.6|23042|23109.6|23106|23114.1|23110.5|23039.1|23035.5|912
1587473700000|2020-04-21 12:55:00|23109.1|23105.5|23027.1|23023.5|23109.1|23105.5|23017.1|23013.5|1481
1587474000000|2020-04-21 13:00:00|23027.6|23024|23032.6|23029|23045.1|23041.5|23002.6|22999|762
1587474300000|2020-04-21 13:05:00|23033.1|23029.5|23029.6|23026|23074.1|23070.5|23026.1|23022.5|641
1587474600000|2020-04-21 13:10:00|23031.1|23027.5|23072.1|23068.5|23075.1|23071.5|23029.1|23025.5|467
1587474900000|2020-04-21 13:15:00|23071.6|23068|23061.1|23057.5|23076.6|23073|23038.1|23034.5|544
1587475200000|2020-04-21 13:20:00|23061.6|23058|23081.1|23077.5|23083.6|23080|23060.1|23056.5|661
1587475500000|2020-04-21 13:25:00|23080.6|23077|23136.6|23133|23141.1|23137.5|23077.6|23074|1636
1587475800000|2020-04-21 13:30:00|23130.1|23126.5|23123|23120.6|23179.5|23177.1|23109.5|23107.1|6255
1587476100000|2020-04-21 13:35:00|23124|23121.6|23057.5|23055.1|23129.5|23127.1|23041|23038.6|3500
1587476400000|2020-04-21 13:40:00|23057|23054.6|23095.5|23093.1|23145.5|23143.1|23049.5|23047.1|3017
1587476700000|2020-04-21 13:45:00|23093|23090.6|23201|23198.6|23210.5|23208.1|23076|23073.6|3687
1587477000000|2020-04-21 13:50:00|23200.5|23198.1|23218.5|23216.1|23224|23221.6|23138.5|23136.1|2727
1587477300000|2020-04-21 13:55:00|23217.5|23215.1|23287|23284.6|23313|23310.6|23205.5|23203.1|4119
1587477600000|2020-04-21 14:00:00|23288|23285.6|23317|23314.6|23329.5|23327.1|23244.5|23242.1|3446
1587477900000|2020-04-21 14:05:00|23316.5|23314.1|23265|23262.6|23327.5|23325.1|23263.5|23261.1|2569
1587478200000|2020-04-21 14:10:00|23264.5|23262.1|23229.5|23227.1|23293|23290.6|23222.5|23220.1|2046
1587478500000|2020-04-21 14:15:00|23225.5|23223.1|23205|23202.6|23250.5|23248.1|23182|23179.6|2027
1587478800000|2020-04-21 14:20:00|23205.5|23203.1|23282.5|23280.1|23289.5|23287.1|23198.5|23196.1|2748
1587479100000|2020-04-21 14:25:00|23283|23280.6|23291|23288.6|23304.5|23302.1|23244.5|23242.1|2625
1587479400000|2020-04-21 14:30:00|23289.5|23287.1|23229.5|23227.1|23307.5|23305.1|23223|23220.6|2403
1587479700000|2020-04-21 14:35:00|23230|23227.6|23210|23207.6|23235.5|23233.1|23192.5|23190.1|1842
1587480000000|2020-04-21 14:40:00|23208.5|23206.1|23221.7|23219.3|23233.7|23231.3|23185.5|23183.1|2095
1587480300000|2020-04-21 14:45:00|23221.2|23218.8|23147.7|23145.3|23234.7|23232.3|23140.7|23138.3|2612
1587480600000|2020-04-21 14:50:00|23148.2|23145.8|23148.7|23146.3|23172.2|23169.8|23133.7|23131.3|2620
1587480900000|2020-04-21 14:55:00|23149.2|23146.8|23135.7|23133.3|23175.7|23173.3|23122.7|23120.3|3144
1587481200000|2020-04-21 15:00:00|23134.7|23132.3|23105.7|23103.3|23149.7|23147.3|23096.7|23094.3|3210
1587481500000|2020-04-21 15:05:00|23106.2|23103.8|23122.7|23120.3|23132.7|23130.3|23092.7|23090.3|2658
1587481800000|2020-04-21 15:10:00|23122.2|23119.8|23044.7|23042.3|23123.7|23121.3|23038.7|23036.3|2462
1587482100000|2020-04-21 15:15:00|23045.2|23042.8|23084.7|23082.3|23085.7|23083.3|23022.7|23020.3|2637
1587482400000|2020-04-21 15:20:00|23084.2|23081.8|23074.7|23072.3|23127.7|23125.3|23074.7|23072.3|2008
1587482700000|2020-04-21 15:25:00|23075.2|23072.8|23021.7|23019.3|23092.7|23090.3|22994.2|22991.8|2533
1587483000000|2020-04-21 15:30:00|23020.7|23018.3|23029.7|23027.3|23099.2|23096.8|23015.7|23013.3|2650
1587483300000|2020-04-21 15:35:00|23031.2|23028.8|22991.7|22989.3|23031.2|23028.8|22959.2|22956.8|2521
1587483600000|2020-04-21 15:40:00|22992.2|22989.8|22945.2|22942.8|22997.7|22995.3|22942.7|22940.3|2171
1587483900000|2020-04-21 15:45:00|22945.7|22943.3|22994.7|22992.3|22996.7|22994.3|22941.7|22939.3|1696
1587484200000|2020-04-21 15:50:00|22994.2|22991.8|23020.7|23018.3|23031.2|23028.8|22970.2|22967.8|1453
1587484500000|2020-04-21 15:55:00|23019.7|23017.3|23058.7|23056.3|23065.7|23063.3|22998.2|22995.8|1321
1587484800000|2020-04-21 16:00:00|23057.7|23055.3|23016.7|23014.3|23063.7|23061.3|23012.2|23009.8|1000
1587485100000|2020-04-21 16:05:00|23016.2|23013.8|23044.2|23041.8|23053.7|23051.3|23016.2|23013.8|848
1587485400000|2020-04-21 16:10:00|23044.7|23042.3|23056.7|23054.3|23092.2|23089.8|23027.2|23024.8|1242
1587485700000|2020-04-21 16:15:00|23057.2|23054.8|23048.7|23046.3|23071.7|23069.3|23033.2|23030.8|746
1587486000000|2020-04-21 16:20:00|23048.2|23045.8|23011.7|23009.3|23062.2|23059.8|23006.7|23004.3|969
1587486300000|2020-04-21 16:25:00|23012.7|23010.3|23021.7|23019.3|23050.7|23048.3|23011.7|23009.3|779
1587486600000|2020-04-21 16:30:00|23022.2|23019.8|22986.7|22984.3|23034.2|23031.8|22985.7|22983.3|1176
1587486900000|2020-04-21 16:35:00|22987.2|22984.8|22984.7|22982.3|23002.7|23000.3|22975.7|22973.3|1076
1587487200000|2020-04-21 16:40:00|22984.4|22982|22971.4|22969|23007.4|23005|22965.4|22963|924
1587487500000|2020-04-21 16:45:00|22971.9|22969.5|23006.9|23004.5|23009.4|23007|22956.4|22954|1232
1587487800000|2020-04-21 16:50:00|23007.4|23005|23056.4|23054|23078.4|23076|23000.4|22998|1506
1587488100000|2020-04-21 16:55:00|23057.4|23055|23073.4|23071|23077.4|23075|23040.4|23038|733
1587488400000|2020-04-21 17:00:00|23072.4|23070|23107.9|23105.5|23115.9|23113.5|23057.9|23055.5|1717
1587488700000|2020-04-21 17:05:00|23107.4|23105|23099.4|23097|23114.4|23112|23081.9|23079.5|1016
1587489000000|2020-04-21 17:10:00|23098.9|23096.5|23071.4|23069|23114.4|23112|23066.9|23064.5|1154
1587489300000|2020-04-21 17:15:00|23071.9|23069.5|23099.9|23097.5|23110.4|23108|23059.4|23057|904
1587489600000|2020-04-21 17:20:00|23102.4|23100|23136.4|23134|23163.4|23161|23095.4|23093|1493
1587489900000|2020-04-21 17:25:00|23135.4|23133|23146.4|23144|23152.4|23150|23119.9|23117.5|1148
1587490200000|2020-04-21 17:30:00|23146.9|23144.5|23135.4|23133|23149.4|23147|23117.4|23115|879
1587490500000|2020-04-21 17:35:00|23134.9|23132.5|23177.4|23175|23182.9|23180.5|23117.9|23115.5|1187
1587490800000|2020-04-21 17:40:00|23176.4|23174|23152.4|23150|23176.4|23174|23140.9|23138.5|1045
1587491100000|2020-04-21 17:45:00|23151.9|23149.5|23077.4|23075|23157.4|23155|23071.4|23069|1754
1587491400000|2020-04-21 17:50:00|23077.9|23075.5|23114.9|23112.5|23116.4|23114|23077.4|23075|1163
1587491700000|2020-04-21 17:55:00|23115.4|23113|23088.9|23086.5|23120.4|23118|23063.4|23061|970
1587492000000|2020-04-21 18:00:00|23088.4|23086|23102.4|23100|23112.9|23110.5|23052.4|23050|1353
1587492300000|2020-04-21 18:05:00|23101.9|23099.5|23132.9|23130.5|23153.4|23151|23078.4|23076|1269
1587492600000|2020-04-21 18:10:00|23132.4|23130|23137.4|23135|23149.4|23147|23110.4|23108|1572
1587492900000|2020-04-21 18:15:00|23138.4|23136|23107.9|23105.5|23151.4|23149|23088.9|23086.5|1273
1587493200000|2020-04-21 18:20:00|23107.4|23105|23205.4|23203|23231.9|23229.5|23086.9|23084.5|2353
1587493500000|2020-04-21 18:25:00|23207.4|23205|23172.4|23170|23238.4|23236|23169.4|23167|1640
1587493800000|2020-04-21 18:30:00|23173.4|23171|23129.9|23127.5|23189.4|23187|23128.9|23126.5|829
1587494100000|2020-04-21 18:35:00|23129.4|23127|23095.4|23093|23147.4|23145|23078.4|23076|1343
1587494400000|2020-04-21 18:40:00|23094.9|23092.5|23054.4|23052|23095.4|23093|23033.4|23031|1510
1587494700000|2020-04-21 18:45:00|23053.9|23051.5|23060.9|23058.5|23078.4|23076|23033.4|23031|1192
1587495000000|2020-04-21 18:50:00|23061.4|23059|23094.4|23092|23101.9|23099.5|23044.4|23042|1584
1587495300000|2020-04-21 18:55:00|23094.9|23092.5|23072.9|23070.5|23099.4|23097|23055.9|23053.5|1108
1587495600000|2020-04-21 19:00:00|23072.4|23070|23121.4|23119|23124.4|23122|23072.4|23070|1317
1587495900000|2020-04-21 19:05:00|23120.9|23118.5|23028.4|23026|23125.9|23123.5|23001.4|22999|1752
1587496200000|2020-04-21 19:10:00|23025.9|23023.5|23107.4|23105|23109.9|23107.5|23025.9|23023.5|1959
1587496500000|2020-04-21 19:15:00|23107.9|23105.5|23152.9|23150.5|23159.4|23157|23097.9|23095.5|1711
1587496800000|2020-04-21 19:20:00|23154.4|23152|23144.4|23142|23182.9|23180.5|23138.4|23136|1145
1587497100000|2020-04-21 19:25:00|23144.9|23142.5|23140.9|23138.5|23172.9|23170.5|23129.9|23127.5|1291
1587497400000|2020-04-21 19:30:00|23141.4|23139|23142|23139.6|23162.5|23160.1|23094.5|23092.1|1585
1587497700000|2020-04-21 19:35:00|23143|23140.6|23182|23179.6|23234.5|23232.1|23133|23130.6|2437
1587498000000|2020-04-21 19:40:00|23187|23184.6|23153.5|23151.1|23200.5|23198.1|23143.5|23141.1|1551
1587498300000|2020-04-21 19:45:00|23152.5|23150.1|23079.5|23077.1|23163.5|23161.1|23079.5|23077.1|1690
1587498600000|2020-04-21 19:50:00|23072|23069.6|23015.5|23013.1|23094.5|23092.1|23011|23008.6|3772
1587498900000|2020-04-21 19:55:00|23016.5|23014.1|23022|23019.6|23082|23079.6|23015.5|23013.1|3999
1587499200000|2020-04-21 20:00:00|23026|23023.6|23028.2|23023.4|23075.2|23070.4|22999.2|22994.4|2337
1587499500000|2020-04-21 20:05:00|23030.7|23025.9|23050.7|23045.9|23058.2|23053.4|23025.7|23020.9|1209
1587499800000|2020-04-21 20:10:00|23051.2|23046.4|23058.4|23048.6|23068.2|23063.4|23037.7|23032.9|942
1587500100000|2020-04-21 20:15:00|23060.8|23051|23060.1|23050.3|23060.9|23051.1|23052.7|23042.9|0
1587500400000|2020-04-21 20:20:00|23060|23050.2|23050.1|23040.3|23062.4|23052.6|23048.4|23038.6|0
1587500700000|2020-04-21 20:25:00|23050.8|23041|23052.6|23042.8|23056.8|23047|23049.3|23039.5|0
1587501000000|2020-04-21 20:30:00|23044.7|23039.9|23071.7|23066.9|23077.7|23072.9|23038.7|23033.9|306
1587501300000|2020-04-21 20:35:00|23073.7|23068.9|23052.7|23047.9|23078.7|23073.9|23049.7|23044.9|142
1587501600000|2020-04-21 20:40:00|23051.7|23046.9|23041.7|23036.9|23061.7|23056.9|23039.7|23034.9|112
1587501900000|2020-04-21 20:45:00|23038.7|23033.9|23042.7|23037.9|23048.7|23043.9|23033.7|23028.9|161
1587502200000|2020-04-21 20:50:00|23040.7|23035.9|23046.7|23041.9|23046.7|23041.9|23036.7|23031.9|96
1587502500000|2020-04-21 20:55:00|23045.7|23040.9|23057.7|23047.9|23069.7|23064.9|23023.7|23018.9|226
1587502800000|2020-04-21 21:00:00|23060.3|23050.5|23071.3|23061.5|23073.4|23063.6|23057.5|23047.7|0
1587503100000|2020-04-21 21:05:00|23071.6|23061.8|23097.6|23087.8|23097.6|23087.8|23069.8|23060|0
1587503400000|2020-04-21 21:10:00|23097.7|23087.9|23086.1|23076.3|23105.6|23095.8|23082.1|23072.3|0
1587503700000|2020-04-21 21:15:00|23085.8|23076|23094.8|23085|23094.8|23085|23081.7|23071.9|0
1587504000000|2020-04-21 21:20:00|23094.9|23085.1|23087.9|23078.1|23095.1|23085.3|23080.8|23071|0
1587504300000|2020-04-21 21:25:00|23087.8|23078|23095.5|23085.7|23095.5|23085.7|23083.3|23073.5|0
1587504600000|2020-04-21 21:30:00|23095.3|23085.5|23099.2|23089.4|23102.2|23092.4|23086.3|23076.5|0
1587504900000|2020-04-21 21:35:00|23099.5|23089.7|23098.1|23088.3|23102.6|23092.8|23097.1|23087.3|0
1587505200000|2020-04-21 21:40:00|23098.4|23088.6|23090.2|23080.4|23098.4|23088.6|23086.4|23076.6|0
1587505500000|2020-04-21 21:45:00|23092|23082.2|23093.5|23083.7|23093.5|23083.7|23088.5|23078.7|0
1587505800000|2020-04-21 21:50:00|23093.4|23083.6|23085.7|23075.9|23095.2|23085.4|23084.9|23075.1|0
1587506100000|2020-04-21 21:55:00|23087.9|23078.1|23093.2|23083.4|23097|23087.2|23080.5|23070.7|0
1587506400000|2020-04-21 22:00:00|23102.7|23097.9|23133.7|23128.9|23193.2|23188.4|23088.7|23083.9|663
1587506700000|2020-04-21 22:05:00|23140.2|23135.4|23174.2|23169.4|23182.7|23177.9|23139.7|23134.9|394
1587507000000|2020-04-21 22:10:00|23174.7|23169.9|23155.7|23150.9|23178.2|23173.4|23129.2|23124.4|276
1587507300000|2020-04-21 22:15:00|23156.7|23151.9|23129.7|23124.9|23169.7|23164.9|23129.7|23124.9|124
1587507600000|2020-04-21 22:20:00|23131.2|23126.4|23131.2|23126.4|23149.2|23144.4|23125.7|23120.9|119
1587507900000|2020-04-21 22:25:00|23130.7|23125.9|23163.2|23158.4|23165.7|23160.9|23127.2|23122.4|129
1587508200000|2020-04-21 22:30:00|23163.7|23158.9|23172.2|23167.4|23175.7|23170.9|23144.2|23139.4|152
1587508500000|2020-04-21 22:35:00|23171.7|23166.9|23169.2|23164.4|23175.2|23170.4|23160.7|23155.9|95
1587508800000|2020-04-21 22:40:00|23169.7|23164.9|23168.2|23163.4|23179.2|23174.4|23154.7|23149.9|98
1587509100000|2020-04-21 22:45:00|23168.7|23163.9|23135.7|23130.9|23169.7|23164.9|23133.2|23128.4|140
1587509400000|2020-04-21 22:50:00|23135.2|23130.4|23104.2|23099.4|23136.2|23131.4|23099.7|23094.9|342
1587509700000|2020-04-21 22:55:00|23104.7|23099.9|23134.7|23129.9|23135.2|23130.4|23104.2|23099.4|160
1587510000000|2020-04-21 23:00:00|23134.2|23129.4|23116.2|23111.4|23140.2|23135.4|23113.7|23108.9|123
1587510300000|2020-04-21 23:05:00|23116.7|23111.9|23081.2|23076.4|23118.2|23113.4|23065.2|23060.4|275
1587510600000|2020-04-21 23:10:00|23079.7|23074.9|23092.2|23087.4|23099.2|23094.4|23079.2|23074.4|82
1587510900000|2020-04-21 23:15:00|23090.7|23085.9|23081.2|23076.4|23094.2|23089.4|23070.7|23065.9|135
1587511200000|2020-04-21 23:20:00|23081.7|23076.9|23122.7|23117.9|23124.7|23119.9|23081.7|23076.9|127
1587511500000|2020-04-21 23:25:00|23123.2|23118.4|23098.2|23093.4|23129.7|23124.9|23092.7|23087.9|178
1587511800000|2020-04-21 23:30:00|23096.7|23091.9|23119.2|23114.4|23121.7|23116.9|23090.2|23085.4|164
1587512100000|2020-04-21 23:35:00|23119.7|23114.9|23119.2|23114.4|23130.7|23125.9|23113.7|23108.9|97
1587512400000|2020-04-21 23:40:00|23118.7|23113.9|23126.7|23121.9|23129.2|23124.4|23113.2|23108.4|90
1587512700000|2020-04-21 23:45:00|23127.2|23122.4|23113.2|23108.4|23128.2|23123.4|23109.7|23104.9|135
1587513000000|2020-04-21 23:50:00|23112.7|23107.9|23114.2|23109.4|23118.7|23113.9|23089.7|23084.9|132
1587513300000|2020-04-21 23:55:00|23114.7|23109.9|23144.7|23139.9|23152.2|23147.4|23114.2|23109.4|249
1587513600000|2020-04-22 00:00:00|23144.2|23139.4|23170.2|23165.4|23204.2|23199.4|23144.2|23139.4|1201
1587513900000|2020-04-22 00:05:00|23169.7|23164.9|23103.2|23098.4|23169.7|23164.9|23079.2|23074.4|840
1587514200000|2020-04-22 00:10:00|23105.2|23100.4|22999.2|22994.4|23119.2|23114.4|22995.7|22990.9|966
1587514500000|2020-04-22 00:15:00|22998.7|22993.9|23050.7|23045.9|23062.7|23057.9|22997.2|22992.4|671
1587514800000|2020-04-22 00:20:00|23049.7|23044.9|23031.2|23026.4|23054.2|23049.4|23011.7|23006.9|628
1587515100000|2020-04-22 00:25:00|23030.7|23025.9|22969.2|22964.4|23031.7|23026.9|22942.7|22937.9|1130
1587515400000|2020-04-22 00:30:00|22968.7|22963.9|23013.7|23008.9|23022.7|23017.9|22966.2|22961.4|532
1587515700000|2020-04-22 00:35:00|23014.7|23009.9|23042.7|23037.9|23045.7|23040.9|23009.2|23004.4|505
1587516000000|2020-04-22 00:40:00|23043.2|23038.4|23059.2|23054.4|23077.2|23072.4|23031.7|23026.9|389
1587516300000|2020-04-22 00:45:00|23060.2|23055.4|23033.2|23028.4|23074.2|23069.4|23029.2|23024.4|343
1587516600000|2020-04-22 00:50:00|23032.2|23027.4|23040.2|23035.4|23045.2|23040.4|22998.2|22993.4|335
1587516900000|2020-04-22 00:55:00|23040.7|23035.9|23079.2|23074.4|23079.7|23074.9|23040.2|23035.4|232
1587517200000|2020-04-22 01:00:00|23079.7|23074.9|23032.7|23027.9|23091.7|23086.9|23029.2|23024.4|327
1587517500000|2020-04-22 01:05:00|23033.2|23028.4|23077.2|23072.4|23081.2|23076.4|23012.2|23007.4|394
1587517800000|2020-04-22 01:10:00|23077.7|23072.9|23081.2|23076.4|23107.7|23102.9|23073.2|23068.4|378
1587518100000|2020-04-22 01:15:00|23081.7|23076.9|23123.7|23118.9|23128.2|23123.4|23076.2|23071.4|464
1587518400000|2020-04-22 01:20:00|23124.2|23119.4|23111.7|23106.9|23128.7|23123.9|23099.2|23094.4|270
1587518700000|2020-04-22 01:25:00|23111.2|23106.4|23117.2|23112.4|23132.7|23127.9|23095.2|23090.4|324
1587519000000|2020-04-22 01:30:00|23118.2|23113.4|23078.2|23073.4|23128.7|23123.9|23077.2|23072.4|374
1587519300000|2020-04-22 01:35:00|23078.7|23073.9|23066.7|23061.9|23109.2|23104.4|23049.7|23044.9|472
1587519600000|2020-04-22 01:40:00|23067.2|23062.4|23064.2|23059.4|23084.7|23079.9|23045.2|23040.4|421
1587519900000|2020-04-22 01:45:00|23064.7|23059.9|23068.7|23063.9|23075.7|23070.9|23032.7|23027.9|487
1587520200000|2020-04-22 01:50:00|23068.2|23063.4|23076.7|23071.9|23087.2|23082.4|23047.7|23042.9|333
1587520500000|2020-04-22 01:55:00|23077.2|23072.4|23084.7|23079.9|23116.7|23111.9|23077.2|23072.4|323
1587520800000|2020-04-22 02:00:00|23082.2|23077.4|23047.2|23042.4|23089.7|23084.9|23037.7|23032.9|280
1587521100000|2020-04-22 02:05:00|23048.2|23043.4|23108.2|23103.4|23113.7|23108.9|23040.7|23035.9|447
1587521400000|2020-04-22 02:10:00|23110.2|23105.4|23093.2|23088.4|23111.7|23106.9|23087.2|23082.4|210
1587521700000|2020-04-22 02:15:00|23093.7|23088.9|23113.2|23108.4|23123.2|23118.4|23074.7|23069.9|319
1587522000000|2020-04-22 02:20:00|23113.7|23108.9|23114.2|23109.4|23121.7|23116.9|23099.2|23094.4|279
1587522300000|2020-04-22 02:25:00|23113.2|23108.4|23105.2|23100.4|23117.7|23112.9|23099.7|23094.9|226
1587522600000|2020-04-22 02:30:00|23105.7|23100.9|23104.7|23099.9|23117.2|23112.4|23094.7|23089.9|427
1587522900000|2020-04-22 02:35:00|23104.2|23099.4|23083.2|23078.4|23108.7|23103.9|23074.7|23069.9|252
1587523200000|2020-04-22 02:40:00|23083.7|23078.9|23117.2|23112.4|23119.7|23114.9|23080.7|23075.9|318
1587523500000|2020-04-22 02:45:00|23117.7|23112.9|23122.7|23117.9|23125.2|23120.4|23103.7|23098.9|129
1587523800000|2020-04-22 02:50:00|23121.2|23116.4|23109.2|23104.4|23122.2|23117.4|23093.2|23088.4|145
1587524100000|2020-04-22 02:55:00|23110.7|23105.9|23126.2|23121.4|23132.2|23127.4|23107.2|23102.4|233
1587524400000|2020-04-22 03:00:00|23126.7|23121.9|23125.7|23120.9|23128.7|23123.9|23114.2|23109.4|113
1587524700000|2020-04-22 03:05:00|23125.2|23120.4|23117.7|23112.9|23128.2|23123.4|23103.7|23098.9|302
1587525000000|2020-04-22 03:10:00|23117.2|23112.4|23093.2|23088.4|23121.2|23116.4|23090.7|23085.9|193
1587525300000|2020-04-22 03:15:00|23093.7|23088.9|23065.2|23060.4|23096.2|23091.4|23060.2|23055.4|251
1587525600000|2020-04-22 03:20:00|23062.2|23057.4|23049.2|23044.4|23064.2|23059.4|23031.2|23026.4|582
1587525900000|2020-04-22 03:25:00|23049.7|23044.9|23083.2|23078.4|23089.2|23084.4|23049.2|23044.4|312
1587526200000|2020-04-22 03:30:00|23082.7|23077.9|23100.2|23095.4|23101.7|23096.9|23072.7|23067.9|198
1587526500000|2020-04-22 03:35:00|23099.7|23094.9|23085.2|23080.4|23119.7|23114.9|23082.7|23077.9|412
1587526800000|2020-04-22 03:40:00|23084.7|23079.9|23082.2|23077.4|23100.2|23095.4|23070.7|23065.9|244
1587527100000|2020-04-22 03:45:00|23078.2|23073.4|23074.2|23069.4|23110.7|23105.9|23061.2|23056.4|387
1587527400000|2020-04-22 03:50:00|23074.7|23069.9|23100.7|23095.9|23101.7|23096.9|23067.2|23062.4|205
1587527700000|2020-04-22 03:55:00|23102.2|23097.4|23090.7|23085.9|23112.7|23107.9|23070.2|23065.4|277
1587528000000|2020-04-22 04:00:00|23091.7|23086.9|23110.7|23105.9|23114.2|23109.4|23072.7|23067.9|352
1587528300000|2020-04-22 04:05:00|23110.2|23105.4|23089.2|23084.4|23112.2|23107.4|23087.7|23082.9|223
1587528600000|2020-04-22 04:10:00|23086.7|23081.9|23112.2|23107.4|23124.7|23119.9|23085.7|23080.9|178
1587528900000|2020-04-22 04:15:00|23112.7|23107.9|23120.7|23115.9|23129.2|23124.4|23112.7|23107.9|326
1587529200000|2020-04-22 04:20:00|23120.2|23115.4|23117.2|23112.4|23121.7|23116.9|23094.2|23089.4|272
1587529500000|2020-04-22 04:25:00|23116.7|23111.9|23099.2|23094.4|23122.2|23117.4|23090.7|23085.9|274
1587529800000|2020-04-22 04:30:00|23098.7|23093.9|23070.2|23065.4|23100.7|23095.9|23050.2|23045.4|670
1587530100000|2020-04-22 04:35:00|23070.7|23065.9|23032.2|23027.4|23071.7|23066.9|23027.7|23022.9|350
1587530400000|2020-04-22 04:40:00|23031.7|23026.9|23051.2|23046.4|23058.7|23053.9|23028.7|23023.9|245
1587530700000|2020-04-22 04:45:00|23051.7|23046.9|23057.7|23052.9|23071.7|23066.9|23034.7|23029.9|214
1587531000000|2020-04-22 04:50:00|23058.2|23053.4|23031.7|23026.9|23060.7|23055.9|23019.2|23014.4|319
1587531300000|2020-04-22 04:55:00|23031.2|23026.4|23044.7|23039.9|23050.7|23045.9|23011.2|23006.4|285
1587531600000|2020-04-22 05:00:00|23045.2|23040.4|23080.2|23075.4|23087.7|23082.9|23041.2|23036.4|417
1587531900000|2020-04-22 05:05:00|23080.7|23075.9|23083.7|23078.9|23105.2|23100.4|23073.2|23068.4|360
1587532200000|2020-04-22 05:10:00|23085.2|23080.4|23092.2|23087.4|23110.7|23105.9|23072.7|23067.9|421
1587532500000|2020-04-22 05:15:00|23092.7|23087.9|23075.2|23070.4|23099.7|23094.9|23068.7|23063.9|182
1587532800000|2020-04-22 05:20:00|23074.7|23069.9|23068.7|23063.9|23089.7|23084.9|23058.2|23053.4|164
1587533100000|2020-04-22 05:25:00|23068.2|23063.4|23112.2|23107.4|23120.7|23115.9|23065.2|23060.4|284
1587533400000|2020-04-22 05:30:00|23111.2|23106.4|23109.2|23104.4|23117.2|23112.4|23084.7|23079.9|505
1587533700000|2020-04-22 05:35:00|23109.7|23104.9|23128.2|23123.4|23129.7|23124.9|23097.2|23092.4|266
1587534000000|2020-04-22 05:40:00|23127.7|23122.9|23188.2|23183.4|23191.7|23186.9|23125.2|23120.4|1107
1587534300000|2020-04-22 05:45:00|23188.7|23183.9|23185.2|23180.4|23191.7|23186.9|23162.7|23157.9|535
1587534600000|2020-04-22 05:50:00|23185.7|23180.9|23188.2|23183.4|23215.7|23210.9|23184.2|23179.4|429
1587534900000|2020-04-22 05:55:00|23188.7|23183.9|23197.2|23192.4|23211.2|23206.4|23184.2|23179.4|365
1587535200000|2020-04-22 06:00:00|23196.6|23193|23128.6|23125|23197.6|23194|23127.1|23123.5|634
1587535500000|2020-04-22 06:05:00|23129.1|23125.5|23160.1|23156.5|23160.6|23157|23121.1|23117.5|437
1587535800000|2020-04-22 06:10:00|23159.6|23156|23186.6|23183|23193.1|23189.5|23145.1|23141.5|329
1587536100000|2020-04-22 06:15:00|23186.1|23182.5|23281.6|23278|23292.6|23289|23186.1|23182.5|1403
1587536400000|2020-04-22 06:20:00|23281.1|23277.5|23249.1|23245.5|23289.6|23286|23243.6|23240|444
1587536700000|2020-04-22 06:25:00|23247.6|23244|23255.6|23252|23272.1|23268.5|23235.1|23231.5|476
1587537000000|2020-04-22 06:30:00|23255.1|23251.5|23260.1|23256.5|23264.1|23260.5|23239.1|23235.5|277
1587537300000|2020-04-22 06:35:00|23261.6|23258|23282.6|23279|23292.6|23289|23261.6|23258|290
1587537600000|2020-04-22 06:40:00|23282.1|23278.5|23269.1|23265.5|23290.6|23287|23261.1|23257.5|285
1587537900000|2020-04-22 06:45:00|23269.6|23266|23301.6|23298|23324.6|23321|23255.1|23251.5|584
1587538200000|2020-04-22 06:50:00|23302.1|23298.5|23305.1|23301.5|23319.1|23315.5|23287.1|23283.5|429
1587538500000|2020-04-22 06:55:00|23307.1|23303.5|23254.1|23250.5|23307.1|23303.5|23254.1|23250.5|546
1587538800000|2020-04-22 07:00:00|23252.1|23248.5|23242.6|23239|23282.1|23278.5|23238.1|23234.5|859
1587539100000|2020-04-22 07:05:00|23240.1|23236.5|23232.6|23229|23250.1|23246.5|23218.6|23215|798
1587539400000|2020-04-22 07:10:00|23233.1|23229.5|23222.6|23219|23249.1|23245.5|23215.1|23211.5|702
1587539700000|2020-04-22 07:15:00|23219.1|23215.5|23229.6|23226|23241.6|23238|23191.1|23187.5|484
1587540000000|2020-04-22 07:20:00|23230.1|23226.5|23244.1|23240.5|23247.1|23243.5|23223.1|23219.5|382
1587540300000|2020-04-22 07:25:00|23243.6|23240|23243.1|23239.5|23265.6|23262|23227.1|23223.5|562
1587540600000|2020-04-22 07:30:00|23242.6|23239|23259.1|23255.5|23289.6|23286|23235.1|23231.5|631
1587540900000|2020-04-22 07:35:00|23258.1|23254.5|23212.1|23208.5|23272.1|23268.5|23198.6|23195|636
1587541200000|2020-04-22 07:40:00|23212.6|23209|23263.1|23259.5|23276.6|23273|23212.6|23209|437
1587541500000|2020-04-22 07:45:00|23263.6|23260|23279.1|23275.5|23283.1|23279.5|23251.1|23247.5|412
1587541800000|2020-04-22 07:50:00|23275.1|23271.5|23252.1|23248.5|23292.1|23288.5|23250.6|23247|394
1587542100000|2020-04-22 07:55:00|23250.6|23247|23245.1|23241.5|23265.1|23261.5|23234.1|23230.5|413
1587542400000|2020-04-22 08:00:00|23243.6|23240|23244.1|23240.5|23252.1|23248.5|23223.1|23219.5|528
1587542700000|2020-04-22 08:05:00|23243.6|23240|23279.1|23275.5|23279.6|23276|23239.1|23235.5|448
1587543000000|2020-04-22 08:10:00|23279.6|23276|23293.1|23289.5|23306.1|23302.5|23272.1|23268.5|542
1587543300000|2020-04-22 08:15:00|23292.6|23289|23311.1|23307.5|23316.6|23313|23281.1|23277.5|459
1587543600000|2020-04-22 08:20:00|23310.6|23307|23295.1|23291.5|23321.6|23318|23293.6|23290|515
1587543900000|2020-04-22 08:25:00|23294.6|23291|23316.1|23312.5|23344.1|23340.5|23290.1|23286.5|841
1587544200000|2020-04-22 08:30:00|23316.6|23313|23317.6|23314|23324.1|23320.5|23299.1|23295.5|481
1587544500000|2020-04-22 08:35:00|23317.1|23313.5|23342.6|23339|23350.1|23346.5|23314.6|23311|531
1587544800000|2020-04-22 08:40:00|23342.1|23338.5|23329.1|23325.5|23357.6|23354|23319.6|23316|546
1587545100000|2020-04-22 08:45:00|23330.1|23326.5|23313.1|23309.5|23338.1|23334.5|23313.1|23309.5|439
1587545400000|2020-04-22 08:50:00|23312.6|23309|23356.1|23352.5|23356.1|23352.5|23312.6|23309|407
1587545700000|2020-04-22 08:55:00|23357.6|23354|23373.1|23369.5|23384.1|23380.5|23353.1|23349.5|902
1587546000000|2020-04-22 09:00:00|23373.6|23370|23354.1|23350.5|23385.1|23381.5|23350.1|23346.5|572
1587546300000|2020-04-22 09:05:00|23355.1|23351.5|23346.1|23342.5|23365.1|23361.5|23345.1|23341.5|436
1587546600000|2020-04-22 09:10:00|23346.6|23343|23388.1|23384.5|23394.1|23390.5|23345.1|23341.5|614
1587546900000|2020-04-22 09:15:00|23389.1|23385.5|23375.1|23371.5|23399.6|23396|23375.1|23371.5|681
1587547200000|2020-04-22 09:20:00|23375.6|23372|23364.1|23360.5|23392.1|23388.5|23360.6|23357|536
1587547500000|2020-04-22 09:25:00|23362.1|23358.5|23378.6|23375|23385.1|23381.5|23358.1|23354.5|458
1587547800000|2020-04-22 09:30:00|23378.1|23374.5|23344.1|23340.5|23380.6|23377|23326.1|23322.5|630
1587548100000|2020-04-22 09:35:00|23342.6|23339|23340.6|23337|23350.6|23347|23330.1|23326.5|341
1587548400000|2020-04-22 09:40:00|23340.1|23336.5|23351.1|23347.5|23361.1|23357.5|23336.1|23332.5|291
1587548700000|2020-04-22 09:45:00|23350.6|23347|23337.6|23334|23356.1|23352.5|23335.1|23331.5|223
1587549000000|2020-04-22 09:50:00|23338.1|23334.5|23354.1|23350.5|23368.1|23364.5|23330.1|23326.5|380
1587549300000|2020-04-22 09:55:00|23353.6|23350|23353.1|23349.5|23370.1|23366.5|23349.1|23345.5|269
1587549600000|2020-04-22 10:00:00|23356.6|23353|23324.6|23321|23367.1|23363.5|23315.1|23311.5|381
1587549900000|2020-04-22 10:05:00|23325.1|23321.5|23313.1|23309.5|23327.6|23324|23307.1|23303.5|493
1587550200000|2020-04-22 10:10:00|23313.6|23310|23329.6|23326|23333.1|23329.5|23303.1|23299.5|472
1587550500000|2020-04-22 10:15:00|23329.1|23325.5|23298.1|23294.5|23331.1|23327.5|23294.1|23290.5|301
1587550800000|2020-04-22 10:20:00|23297.6|23294|23307.6|23304|23313.6|23310|23287.1|23283.5|398
1587551100000|2020-04-22 10:25:00|23308.1|23304.5|23298.1|23294.5|23321.1|23317.5|23288.1|23284.5|313
1587551400000|2020-04-22 10:30:00|23298.6|23295|23318.1|23314.5|23324.6|23321|23297.1|23293.5|232
1587551700000|2020-04-22 10:35:00|23318.6|23315|23285.6|23282|23321.1|23317.5|23275.1|23271.5|511
1587552000000|2020-04-22 10:40:00|23285.1|23281.5|23273.1|23269.5|23295.1|23291.5|23263.1|23259.5|484
1587552300000|2020-04-22 10:45:00|23272.6|23269|23285.6|23282|23294.6|23291|23265.1|23261.5|270
1587552600000|2020-04-22 10:50:00|23286.1|23282.5|23268.6|23265|23287.1|23283.5|23250.6|23247|386
1587552900000|2020-04-22 10:55:00|23269.1|23265.5|23302.1|23298.5|23307.1|23303.5|23256.6|23253|419
1587553200000|2020-04-22 11:00:00|23301.1|23297.5|23302.6|23299|23316.6|23313|23297.1|23293.5|492
1587553500000|2020-04-22 11:05:00|23302.1|23298.5|23315.6|23312|23319.1|23315.5|23301.6|23298|326
1587553800000|2020-04-22 11:10:00|23316.1|23312.5|23349.6|23346|23350.1|23346.5|23303.1|23299.5|917
1587554100000|2020-04-22 11:15:00|23350.1|23346.5|23340.1|23336.5|23358.1|23354.5|23338.6|23335|522
1587554400000|2020-04-22 11:20:00|23339.6|23336|23321.1|23317.5|23342.6|23339|23321.1|23317.5|254
1587554700000|2020-04-22 11:25:00|23322.1|23318.5|23317.1|23313.5|23345.1|23341.5|23312.1|23308.5|301
1587555000000|2020-04-22 11:30:00|23317.6|23314|23318.1|23314.5|23335.6|23332|23315.1|23311.5|312
1587555300000|2020-04-22 11:35:00|23317.6|23314|23288.1|23284.5|23334.1|23330.5|23286.1|23282.5|512
1587555600000|2020-04-22 11:40:00|23288.6|23285|23303.1|23299.5|23305.6|23302|23287.6|23284|249
1587555900000|2020-04-22 11:45:00|23302.6|23299|23290.1|23286.5|23308.1|23304.5|23279.1|23275.5|303
1587556200000|2020-04-22 11:50:00|23290.6|23287|23317.6|23314|23321.6|23318|23284.1|23280.5|245
1587556500000|2020-04-22 11:55:00|23317.1|23313.5|23331.1|23327.5|23339.1|23335.5|23312.1|23308.5|353
1587556800000|2020-04-22 12:00:00|23331.6|23328|23298.6|23295|23331.6|23328|23292.1|23288.5|529
1587557100000|2020-04-22 12:05:00|23298.1|23294.5|23262.6|23259|23312.6|23309|23256.1|23252.5|769
1587557400000|2020-04-22 12:10:00|23263.1|23259.5|23272.1|23268.5|23276.1|23272.5|23262.1|23258.5|474
1587557700000|2020-04-22 12:15:00|23271.6|23268|23285.1|23281.5|23293.1|23289.5|23252.1|23248.5|627
1587558000000|2020-04-22 12:20:00|23285.6|23282|23278.1|23274.5|23287.1|23283.5|23260.1|23256.5|272
1587558300000|2020-04-22 12:25:00|23278.6|23275|23321.6|23318|23333.1|23329.5|23278.6|23275|806
1587558600000|2020-04-22 12:30:00|23322.1|23318.5|23326.6|23323|23333.6|23330|23312.1|23308.5|727
1587558900000|2020-04-22 12:35:00|23327.1|23323.5|23341.1|23337.5|23342.6|23339|23310.6|23307|537
1587559200000|2020-04-22 12:40:00|23340.6|23337|23388.1|23384.5|23395.1|23391.5|23336.6|23333|1122
1587559500000|2020-04-22 12:45:00|23388.6|23385|23407.6|23404|23413.1|23409.5|23386.6|23383|934
1587559800000|2020-04-22 12:50:00|23408.1|23404.5|23442.1|23438.5|23444.1|23440.5|23402.1|23398.5|889
1587560100000|2020-04-22 12:55:00|23442.6|23439|23450.1|23446.5|23467.1|23463.5|23436.6|23433|1228
1587560400000|2020-04-22 13:00:00|23446.1|23442.5|23431.1|23427.5|23468.1|23464.5|23429.1|23425.5|880
1587560700000|2020-04-22 13:05:00|23430.6|23427|23419.1|23415.5|23441.1|23437.5|23414.1|23410.5|745
1587561000000|2020-04-22 13:10:00|23418.6|23415|23446.6|23443|23458.6|23455|23418.1|23414.5|663
1587561300000|2020-04-22 13:15:00|23447.6|23444|23447.1|23443.5|23457.6|23454|23432.1|23428.5|319
1587561600000|2020-04-22 13:20:00|23446.6|23443|23431.1|23427.5|23461.1|23457.5|23430.1|23426.5|465
1587561900000|2020-04-22 13:25:00|23430.6|23427|23434.1|23430.5|23444.6|23441|23420.6|23417|773
1587562200000|2020-04-22 13:30:00|23436.1|23432.5|23444.5|23442.1|23493.5|23491.1|23379.5|23377.1|6148
1587562500000|2020-04-22 13:35:00|23442.5|23440.1|23471|23468.6|23488.5|23486.1|23414.5|23412.1|3236
1587562800000|2020-04-22 13:40:00|23470.5|23468.1|23454|23451.6|23497|23494.6|23441.5|23439.1|2926
1587563100000|2020-04-22 13:45:00|23455|23452.6|23383.5|23381.1|23489|23486.6|23381|23378.6|3235
1587563400000|2020-04-22 13:50:00|23384.5|23382.1|23377.5|23375.1|23419.5|23417.1|23364.5|23362.1|1823
1587563700000|2020-04-22 13:55:00|23378|23375.6|23430.5|23428.1|23431.5|23429.1|23374|23371.6|1325
1587564000000|2020-04-22 14:00:00|23430|23427.6|23401.5|23399.1|23463.5|23461.1|23396.5|23394.1|1846
1587564300000|2020-04-22 14:05:00|23400.5|23398.1|23397.5|23395.1|23429.5|23427.1|23384.5|23382.1|1992
1587564600000|2020-04-22 14:10:00|23398|23395.6|23356.5|23354.1|23445.5|23443.1|23351.5|23349.1|2048
1587564900000|2020-04-22 14:15:00|23355.5|23353.1|23385.5|23383.1|23387|23384.6|23348.5|23346.1|1225
1587565200000|2020-04-22 14:20:00|23384|23381.6|23425.5|23423.1|23432.5|23430.1|23379|23376.6|1469
1587565500000|2020-04-22 14:25:00|23426|23423.6|23379.5|23377.1|23441.5|23439.1|23376.5|23374.1|1615
1587565800000|2020-04-22 14:30:00|23380.5|23378.1|23391|23388.6|23421|23418.6|23374|23371.6|1739
1587566100000|2020-04-22 14:35:00|23391.5|23389.1|23440|23437.6|23452.5|23450.1|23389.5|23387.1|1727
1587566400000|2020-04-22 14:40:00|23441.5|23439.1|23434|23431.6|23460|23457.6|23432|23429.6|1436
1587566700000|2020-04-22 14:45:00|23434.5|23432.1|23402.5|23400.1|23447.5|23445.1|23392.5|23390.1|1019
1587567000000|2020-04-22 14:50:00|23402|23399.6|23366.5|23364.1|23417|23414.6|23354|23351.6|1192
1587567300000|2020-04-22 14:55:00|23367|23364.6|23359.5|23357.1|23383.5|23381.1|23350.5|23348.1|1025
1587567600000|2020-04-22 15:00:00|23364.5|23362.1|23388.5|23386.1|23395.5|23393.1|23341.5|23339.1|1637
1587567900000|2020-04-22 15:05:00|23388|23385.6|23383|23380.6|23410.5|23408.1|23369|23366.6|1214
1587568200000|2020-04-22 15:10:00|23382.5|23380.1|23404|23401.6|23408.5|23406.1|23364|23361.6|1022
1587568500000|2020-04-22 15:15:00|23403.5|23401.1|23431.5|23429.1|23454|23451.6|23401.5|23399.1|1509
1587568800000|2020-04-22 15:20:00|23432|23429.6|23434.5|23432.1|23444|23441.6|23412.5|23410.1|973
1587569100000|2020-04-22 15:25:00|23433.5|23431.1|23415.5|23413.1|23454|23451.6|23398.5|23396.1|1127
1587569400000|2020-04-22 15:30:00|23414.5|23412.1|23444|23441.6|23465|23462.6|23411|23408.6|1382
1587569700000|2020-04-22 15:35:00|23443.5|23441.1|23436.5|23434.1|23443.5|23441.1|23422.5|23420.1|947
1587570000000|2020-04-22 15:40:00|23436|23433.6|23469.5|23467.1|23487|23484.6|23419.5|23417.1|1520
1587570300000|2020-04-22 15:45:00|23469|23466.6|23471.5|23469.1|23477.5|23475.1|23455|23452.6|974
1587570600000|2020-04-22 15:50:00|23471|23468.6|23488.5|23486.1|23496.5|23494.1|23468.5|23466.1|716
1587570900000|2020-04-22 15:55:00|23488|23485.6|23465|23462.6|23490|23487.6|23452|23449.6|937
1587571200000|2020-04-22 16:00:00|23465.5|23463.1|23490.5|23488.1|23508|23505.6|23465.5|23463.1|1211
1587571500000|2020-04-22 16:05:00|23490|23487.6|23448.5|23446.1|23495|23492.6|23447|23444.6|845
1587571800000|2020-04-22 16:10:00|23448|23445.6|23456.5|23454.1|23468.5|23466.1|23447.5|23445.1|546
1587572100000|2020-04-22 16:15:00|23457.5|23455.1|23479.5|23477.1|23480.5|23478.1|23452.5|23450.1|604
1587572400000|2020-04-22 16:20:00|23479|23476.6|23481.5|23479.1|23487.5|23485.1|23465|23462.6|685
1587572700000|2020-04-22 16:25:00|23481|23478.6|23479.5|23477.1|23489|23486.6|23461.5|23459.1|856
1587573000000|2020-04-22 16:30:00|23480|23477.6|23464|23461.6|23488.5|23486.1|23456.5|23454.1|709
1587573300000|2020-04-22 16:35:00|23462.5|23460.1|23478.5|23476.1|23480|23477.6|23443.5|23441.1|705
1587573600000|2020-04-22 16:40:00|23479|23476.6|23477.5|23475.1|23503.5|23501.1|23477.5|23475.1|966
1587573900000|2020-04-22 16:45:00|23477|23474.6|23462|23459.6|23486.5|23484.1|23459|23456.6|493
1587574200000|2020-04-22 16:50:00|23462.5|23460.1|23431.5|23429.1|23465.5|23463.1|23428|23425.6|655
1587574500000|2020-04-22 16:55:00|23431|23428.6|23439.5|23437.1|23439.5|23437.1|23418.5|23416.1|730
1587574800000|2020-04-22 17:00:00|23441|23438.6|23424.5|23422.1|23448.5|23446.1|23420.5|23418.1|695
1587575100000|2020-04-22 17:05:00|23424|23421.6|23423.5|23421.1|23431|23428.6|23404.5|23402.1|934
1587575400000|2020-04-22 17:10:00|23423|23420.6|23449|23446.6|23453.5|23451.1|23418.5|23416.1|560
1587575700000|2020-04-22 17:15:00|23448.5|23446.1|23460.5|23458.1|23465|23462.6|23446|23443.6|486
1587576000000|2020-04-22 17:20:00|23460|23457.6|23465.5|23463.1|23478|23475.6|23457.5|23455.1|567
1587576300000|2020-04-22 17:25:00|23466|23463.6|23490|23487.6|23491|23488.6|23462.5|23460.1|462
1587576600000|2020-04-22 17:30:00|23489.5|23487.1|23470|23467.6|23502.5|23500.1|23464|23461.6|693
1587576900000|2020-04-22 17:35:00|23470.5|23468.1|23452.5|23450.1|23478.5|23476.1|23449.5|23447.1|914
1587577200000|2020-04-22 17:40:00|23452|23449.6|23470.5|23468.1|23475|23472.6|23443.5|23441.1|917
1587577500000|2020-04-22 17:45:00|23471|23468.6|23477|23474.6|23481|23478.6|23460.5|23458.1|468
1587577800000|2020-04-22 17:50:00|23476.5|23474.1|23486.5|23484.1|23499|23496.6|23460.5|23458.1|721
1587578100000|2020-04-22 17:55:00|23487|23484.6|23480.5|23478.1|23488.5|23486.1|23471|23468.6|389
1587578400000|2020-04-22 18:00:00|23480|23477.6|23479.5|23477.1|23496|23493.6|23470|23467.6|621
1587578700000|2020-04-22 18:05:00|23479|23476.6|23473|23470.6|23490|23487.6|23455|23452.6|787
1587579000000|2020-04-22 18:10:00|23472.5|23470.1|23470.5|23468.1|23477.5|23475.1|23458.5|23456.1|574
1587579300000|2020-04-22 18:15:00|23471|23468.6|23461.5|23459.1|23472.5|23470.1|23455|23452.6|395
1587579600000|2020-04-22 18:20:00|23461|23458.6|23489.5|23487.1|23496|23493.6|23460|23457.6|697
1587579900000|2020-04-22 18:25:00|23490.5|23488.1|23469.5|23467.1|23490.5|23488.1|23467|23464.6|472
1587580200000|2020-04-22 18:30:00|23470|23467.6|23510|23507.6|23518.5|23516.1|23470|23467.6|898
1587580500000|2020-04-22 18:35:00|23510.5|23508.1|23507|23504.6|23511.5|23509.1|23496|23493.6|544
1587580800000|2020-04-22 18:40:00|23507.5|23505.1|23524.5|23522.1|23525.5|23523.1|23500|23497.6|1125
1587581100000|2020-04-22 18:45:00|23525|23522.6|23551|23548.6|23561|23558.6|23516|23513.6|1201
1587581400000|2020-04-22 18:50:00|23551.5|23549.1|23524|23521.6|23570.5|23568.1|23521.5|23519.1|1632
1587581700000|2020-04-22 18:55:00|23523.5|23521.1|23544|23541.6|23553|23550.6|23520.5|23518.1|854
1587582000000|2020-04-22 19:00:00|23546|23543.6|23567|23564.6|23568|23565.6|23529|23526.6|839
1587582300000|2020-04-22 19:05:00|23567.5|23565.1|23554|23551.6|23569|23566.6|23542.5|23540.1|753
1587582600000|2020-04-22 19:10:00|23553.5|23551.1|23537|23534.6|23560|23557.6|23537|23534.6|518
1587582900000|2020-04-22 19:15:00|23537.5|23535.1|23541|23538.6|23546|23543.6|23522.5|23520.1|886
1587583200000|2020-04-22 19:20:00|23540.5|23538.1|23550|23547.6|23566|23563.6|23533|23530.6|943
1587583500000|2020-04-22 19:25:00|23550.5|23548.1|23544.5|23542.1|23566|23563.6|23539|23536.6|538
1587583800000|2020-04-22 19:30:00|23545|23542.6|23545.1|23542.7|23572.2|23569.8|23532.6|23530.2|1231
1587584100000|2020-04-22 19:35:00|23548.1|23545.7|23561.6|23559.2|23568.1|23565.7|23540.6|23538.2|1305
1587584400000|2020-04-22 19:40:00|23562.6|23560.2|23579.6|23577.2|23588.6|23586.2|23552.6|23550.2|1021
1587584700000|2020-04-22 19:45:00|23579.1|23576.7|23565.6|23563.2|23584.6|23582.2|23529.6|23527.2|1471
1587585000000|2020-04-22 19:50:00|23566.1|23563.7|23565.6|23563.2|23619.1|23616.7|23539.1|23536.7|3980
1587585300000|2020-04-22 19:55:00|23565.1|23562.7|23471.1|23468.7|23565.1|23562.7|23464.6|23462.2|3443
1587585600000|2020-04-22 20:00:00|23465.7|23463.3|23449.9|23445.1|23465.9|23463.3|23426.4|23421.6|2364
1587585900000|2020-04-22 20:05:00|23449.4|23444.6|23458.4|23453.6|23460.4|23455.6|23421.9|23417.1|1222
1587586200000|2020-04-22 20:10:00|23458.9|23454.1|23464.2|23454.4|23475.4|23470.6|23449.4|23444.6|590
1587586500000|2020-04-22 20:15:00|23464.1|23454.3|23491.3|23481.5|23500.4|23490.6|23444.8|23435|0
1587586800000|2020-04-22 20:20:00|23491.2|23481.4|23480.6|23470.8|23495.2|23485.4|23464|23454.2|0
1587587100000|2020-04-22 20:25:00|23478.5|23468.7|23471.9|23462.1|23488.9|23479.1|23459.7|23449.9|0
1587587400000|2020-04-22 20:30:00|23462.4|23457.6|23472.9|23468.1|23476.9|23472.1|23461.9|23457.1|151
1587587700000|2020-04-22 20:35:00|23472.4|23467.6|23463.4|23458.6|23478.4|23473.6|23462.9|23458.1|92
1587588000000|2020-04-22 20:40:00|23462.9|23458.1|23460.9|23456.1|23466.9|23462.1|23460.4|23455.6|70
1587588300000|2020-04-22 20:45:00|23460.4|23455.6|23464.4|23459.6|23472.9|23468.1|23458.9|23454.1|95
1587588600000|2020-04-22 20:50:00|23463.9|23459.1|23472.9|23468.1|23474.4|23469.6|23461.9|23457.1|95
1587588900000|2020-04-22 20:55:00|23473.4|23468.6|23480.4|23475.6|23481.9|23477.1|23472.9|23468.1|53
1587589200000|2020-04-22 21:00:00|23485.5|23475.7|23500.5|23490.7|23504.8|23495|23483.6|23473.8|0
1587589500000|2020-04-22 21:05:00|23502.6|23492.8|23507.8|23498|23512.4|23502.6|23496.4|23486.6|0
1587589800000|2020-04-22 21:10:00|23507.4|23497.6|23504.8|23495|23512.1|23502.3|23504.6|23494.8|0
1587590100000|2020-04-22 21:15:00|23504.7|23494.9|23503.2|23493.4|23505.2|23495.4|23503.2|23493.4|0
1587590400000|2020-04-22 21:20:00|23504.5|23494.7|23504.8|23495|23505.2|23495.4|23502.4|23492.6|0
1587590700000|2020-04-22 21:25:00|23504.6|23494.8|23499.7|23489.9|23505.2|23495.4|23499.7|23489.9|0
1587591000000|2020-04-22 21:30:00|23499.3|23489.5|23495.6|23485.8|23499.3|23489.5|23495.6|23485.8|0
1587591300000|2020-04-22 21:35:00|23495|23485.2|23497.3|23487.5|23498.3|23488.5|23494.6|23484.8|0
1587591600000|2020-04-22 21:40:00|23497|23487.2|23499.4|23489.6|23499.9|23490.1|23496.7|23486.9|0
1587591900000|2020-04-22 21:45:00|23499.5|23489.7|23504|23494.2|23505.3|23495.5|23496.6|23486.8|0
1587592200000|2020-04-22 21:50:00|23503.9|23494.1|23507.9|23498.1|23509.1|23499.3|23501.9|23492.1|0
1587592500000|2020-04-22 21:55:00|23509.8|23500|23504.8|23495|23514.7|23504.9|23504.8|23495|0
1587592800000|2020-04-22 22:00:00|23504.5|23494.7|23439.4|23434.6|23509.9|23505.1|23430.9|23426.1|616
1587593100000|2020-04-22 22:05:00|23439.9|23435.1|23438.4|23433.6|23466.4|23461.6|23424.9|23420.1|294
1587593400000|2020-04-22 22:10:00|23437.9|23433.1|23469.9|23465.1|23470.4|23465.6|23429.4|23424.6|201
1587593700000|2020-04-22 22:15:00|23469.4|23464.6|23455.9|23451.1|23470.9|23466.1|23444.4|23439.6|195
1587594000000|2020-04-22 22:20:00|23458.4|23453.6|23450.4|23445.6|23464.9|23460.1|23442.9|23438.1|136
1587594300000|2020-04-22 22:25:00|23450.9|23446.1|23449.4|23444.6|23463.9|23459.1|23446.4|23441.6|179
1587594600000|2020-04-22 22:30:00|23448.9|23444.1|23452.9|23448.1|23456.9|23452.1|23437.4|23432.6|409
1587594900000|2020-04-22 22:35:00|23451.4|23446.6|23431.9|23427.1|23451.9|23447.1|23408.9|23404.1|457
1587595200000|2020-04-22 22:40:00|23431.4|23426.6|23442.4|23437.6|23445.4|23440.6|23422.9|23418.1|127
1587595500000|2020-04-22 22:45:00|23441.9|23437.1|23420.9|23416.1|23442.4|23437.6|23413.9|23409.1|137
1587595800000|2020-04-22 22:50:00|23420.4|23415.6|23406.9|23402.1|23422.9|23418.1|23398.9|23394.1|314
1587596100000|2020-04-22 22:55:00|23405.9|23401.1|23410.4|23405.6|23422.9|23418.1|23400.9|23396.1|112
1587596400000|2020-04-22 23:00:00|23410.9|23406.1|23379.4|23374.6|23416.9|23412.1|23357.4|23352.6|476
1587596700000|2020-04-22 23:05:00|23378.9|23374.1|23382.4|23377.6|23392.4|23387.6|23372.4|23367.6|253
1587597000000|2020-04-22 23:10:00|23381.9|23377.1|23385.4|23380.6|23390.4|23385.6|23373.4|23368.6|85
1587597300000|2020-04-22 23:15:00|23384.9|23380.1|23390.9|23386.1|23399.9|23395.1|23377.4|23372.6|213
1587597600000|2020-04-22 23:20:00|23390.4|23385.6|23384.4|23379.6|23397.9|23393.1|23380.4|23375.6|130
1587597900000|2020-04-22 23:25:00|23383.9|23379.1|23401.4|23396.6|23405.9|23401.1|23377.4|23372.6|199
1587598200000|2020-04-22 23:30:00|23402.4|23397.6|23373.9|23369.1|23404.9|23400.1|23369.4|23364.6|220
1587598500000|2020-04-22 23:35:00|23374.4|23369.6|23375.4|23370.6|23382.4|23377.6|23364.4|23359.6|173
1587598800000|2020-04-22 23:40:00|23374.9|23370.1|23383.9|23379.1|23385.4|23380.6|23364.4|23359.6|110
1587599100000|2020-04-22 23:45:00|23383.4|23378.6|23380.4|23375.6|23389.9|23385.1|23372.9|23368.1|194
1587599400000|2020-04-22 23:50:00|23379.9|23375.1|23387.9|23383.1|23393.4|23388.6|23357.4|23352.6|229
1587599700000|2020-04-22 23:55:00|23388.9|23384.1|23399.9|23395.1|23400.4|23395.6|23377.4|23372.6|142
1587600000000|2020-04-23 00:00:00|23400.4|23395.6|23404.4|23399.6|23433.4|23428.6|23386.4|23381.6|494
1587600300000|2020-04-23 00:05:00|23404.9|23400.1|23404.9|23400.1|23413.9|23409.1|23392.9|23388.1|316
1587600600000|2020-04-23 00:10:00|23404.4|23399.6|23379.9|23375.1|23404.4|23399.6|23370.9|23366.1|226
1587600900000|2020-04-23 00:15:00|23379.4|23374.6|23369.4|23364.6|23394.9|23390.1|23362.9|23358.1|197
1587601200000|2020-04-23 00:20:00|23369.9|23365.1|23381.9|23377.1|23384.9|23380.1|23348.9|23344.1|275
1587601500000|2020-04-23 00:25:00|23381.4|23376.6|23399.4|23394.6|23403.9|23399.1|23379.4|23374.6|221
1587601800000|2020-04-23 00:30:00|23399.9|23395.1|23377.4|23372.6|23400.4|23395.6|23367.9|23363.1|152
1587602100000|2020-04-23 00:35:00|23377.9|23373.1|23392.4|23387.6|23398.9|23394.1|23361.9|23357.1|228
1587602400000|2020-04-23 00:40:00|23393.9|23389.1|23414.9|23410.1|23416.9|23412.1|23376.9|23372.1|254
1587602700000|2020-04-23 00:45:00|23413.9|23409.1|23420.9|23416.1|23427.9|23423.1|23402.4|23397.6|331
1587603000000|2020-04-23 00:50:00|23421.4|23416.6|23408.9|23404.1|23443.4|23438.6|23404.9|23400.1|414
1587603300000|2020-04-23 00:55:00|23408.4|23403.6|23419.9|23415.1|23422.9|23418.1|23400.9|23396.1|104
1587603600000|2020-04-23 01:00:00|23420.9|23416.1|23451.9|23447.1|23457.4|23452.6|23418.9|23414.1|373
1587603900000|2020-04-23 01:05:00|23451.4|23446.6|23487.9|23483.1|23505.9|23501.1|23451.4|23446.6|654
1587604200000|2020-04-23 01:10:00|23488.4|23483.6|23457.4|23452.6|23489.4|23484.6|23453.4|23448.6|384
1587604500000|2020-04-23 01:15:00|23456.4|23451.6|23463.9|23459.1|23471.4|23466.6|23451.9|23447.1|247
1587604800000|2020-04-23 01:20:00|23463.4|23458.6|23469.4|23464.6|23490.4|23485.6|23456.9|23452.1|243
1587605100000|2020-04-23 01:25:00|23469.9|23465.1|23441.4|23436.6|23475.9|23471.1|23441.4|23436.6|240
1587605400000|2020-04-23 01:30:00|23440.9|23436.1|23446.4|23441.6|23461.9|23457.1|23431.9|23427.1|268
1587605700000|2020-04-23 01:35:00|23445.9|23441.1|23474.4|23469.6|23479.4|23474.6|23442.9|23438.1|312
1587606000000|2020-04-23 01:40:00|23472.9|23468.1|23429.9|23425.1|23476.9|23472.1|23418.4|23413.6|337
1587606300000|2020-04-23 01:45:00|23429.4|23424.6|23421.9|23417.1|23449.4|23444.6|23411.9|23407.1|350
1587606600000|2020-04-23 01:50:00|23421.4|23416.6|23430.9|23426.1|23439.9|23435.1|23407.9|23403.1|349
1587606900000|2020-04-23 01:55:00|23430.4|23425.6|23416.9|23412.1|23451.4|23446.6|23415.4|23410.6|230
1587607200000|2020-04-23 02:00:00|23416.4|23411.6|23422.9|23418.1|23430.4|23425.6|23406.9|23402.1|273
1587607500000|2020-04-23 02:05:00|23422.4|23417.6|23405.9|23401.1|23426.9|23422.1|23401.4|23396.6|168
1587607800000|2020-04-23 02:10:00|23406.4|23401.6|23407.9|23403.1|23418.4|23413.6|23401.4|23396.6|177
1587608100000|2020-04-23 02:15:00|23407.4|23402.6|23376.9|23372.1|23407.4|23402.6|23376.4|23371.6|256
1587608400000|2020-04-23 02:20:00|23377.4|23372.6|23375.4|23370.6|23392.9|23388.1|23368.9|23364.1|226
1587608700000|2020-04-23 02:25:00|23373.9|23369.1|23372.4|23367.6|23379.4|23374.6|23352.4|23347.6|230
1587609000000|2020-04-23 02:30:00|23370.9|23366.1|23388.9|23384.1|23397.9|23393.1|23366.9|23362.1|195
1587609300000|2020-04-23 02:35:00|23388.4|23383.6|23367.9|23363.1|23401.4|23396.6|23367.9|23363.1|287
1587609600000|2020-04-23 02:40:00|23367.4|23362.6|23352.4|23347.6|23371.9|23367.1|23347.4|23342.6|229
1587609900000|2020-04-23 02:45:00|23351.9|23347.1|23374.9|23370.1|23376.4|23371.6|23346.9|23342.1|199
1587610200000|2020-04-23 02:50:00|23374.4|23369.6|23363.4|23358.6|23378.9|23374.1|23355.4|23350.6|145
1587610500000|2020-04-23 02:55:00|23362.9|23358.1|23371.9|23367.1|23378.4|23373.6|23353.9|23349.1|145
1587610800000|2020-04-23 03:00:00|23371.4|23366.6|23367.9|23363.1|23378.9|23374.1|23359.9|23355.1|162
1587611100000|2020-04-23 03:05:00|23367.4|23362.6|23374.4|23369.6|23383.9|23379.1|23366.9|23362.1|109
1587611400000|2020-04-23 03:10:00|23373.9|23369.1|23390.9|23386.1|23392.9|23388.1|23356.9|23352.1|159
1587611700000|2020-04-23 03:15:00|23390.4|23385.6|23396.9|23392.1|23404.4|23399.6|23383.9|23379.1|216
1587612000000|2020-04-23 03:20:00|23396.4|23391.6|23377.9|23373.1|23396.9|23392.1|23369.9|23365.1|252
1587612300000|2020-04-23 03:25:00|23378.4|23373.6|23388.9|23384.1|23397.9|23393.1|23374.9|23370.1|219
1587612600000|2020-04-23 03:30:00|23389.4|23384.6|23378.4|23373.6|23403.4|23398.6|23375.9|23371.1|199
1587612900000|2020-04-23 03:35:00|23376.4|23371.6|23365.9|23361.1|23379.9|23375.1|23352.9|23348.1|338
1587613200000|2020-04-23 03:40:00|23366.4|23361.6|23359.9|23355.1|23381.4|23376.6|23355.9|23351.1|160
1587613500000|2020-04-23 03:45:00|23359.4|23354.6|23356.9|23352.1|23369.9|23365.1|23355.4|23350.6|150
1587613800000|2020-04-23 03:50:00|23356.4|23351.6|23370.4|23365.6|23372.9|23368.1|23353.9|23349.1|199
1587614100000|2020-04-23 03:55:00|23369.4|23364.6|23374.9|23370.1|23379.9|23375.1|23364.9|23360.1|194
1587614400000|2020-04-23 04:00:00|23375.9|23371.1|23381.4|23376.6|23385.9|23381.1|23371.4|23366.6|165
1587614700000|2020-04-23 04:05:00|23381.9|23377.1|23381.9|23377.1|23399.9|23395.1|23378.4|23373.6|152
1587615000000|2020-04-23 04:10:00|23382.4|23377.6|23375.9|23371.1|23384.4|23379.6|23370.9|23366.1|97
1587615300000|2020-04-23 04:15:00|23376.4|23371.6|23400.4|23395.6|23400.4|23395.6|23376.4|23371.6|132
1587615600000|2020-04-23 04:20:00|23400.9|23396.1|23393.9|23389.1|23406.4|23401.6|23393.9|23389.1|243
1587615900000|2020-04-23 04:25:00|23393.4|23388.6|23417.9|23413.1|23428.4|23423.6|23393.4|23388.6|279
1587616200000|2020-04-23 04:30:00|23418.4|23413.6|23436.4|23431.6|23459.4|23454.6|23413.9|23409.1|331
1587616500000|2020-04-23 04:35:00|23436.9|23432.1|23437.9|23433.1|23451.9|23447.1|23419.4|23414.6|295
1587616800000|2020-04-23 04:40:00|23437.4|23432.6|23436.9|23432.1|23456.9|23452.1|23426.4|23421.6|253
1587617100000|2020-04-23 04:45:00|23436.4|23431.6|23416.9|23412.1|23436.9|23432.1|23413.9|23409.1|235
1587617400000|2020-04-23 04:50:00|23417.4|23412.6|23427.9|23423.1|23428.4|23423.6|23410.4|23405.6|121
1587617700000|2020-04-23 04:55:00|23428.4|23423.6|23442.4|23437.6|23455.4|23450.6|23428.4|23423.6|132
1587618000000|2020-04-23 05:00:00|23442.9|23438.1|23504.4|23499.6|23516.4|23511.6|23437.9|23433.1|597
1587618300000|2020-04-23 05:05:00|23503.9|23499.1|23510.4|23505.6|23533.4|23528.6|23499.4|23494.6|429
1587618600000|2020-04-23 05:10:00|23510.9|23506.1|23501.9|23497.1|23519.9|23515.1|23483.4|23478.6|356
1587618900000|2020-04-23 05:15:00|23502.9|23498.1|23496.9|23492.1|23508.9|23504.1|23483.4|23478.6|142
1587619200000|2020-04-23 05:20:00|23496.4|23491.6|23526.4|23521.6|23527.9|23523.1|23491.9|23487.1|170
1587619500000|2020-04-23 05:25:00|23525.9|23521.1|23506.9|23502.1|23525.9|23521.1|23498.9|23494.1|226
1587619800000|2020-04-23 05:30:00|23507.4|23502.6|23511.9|23507.1|23523.9|23519.1|23504.4|23499.6|164
1587620100000|2020-04-23 05:35:00|23511.4|23506.6|23498.9|23494.1|23511.4|23506.6|23487.4|23482.6|169
1587620400000|2020-04-23 05:40:00|23499.4|23494.6|23468.9|23464.1|23500.9|23496.1|23463.9|23459.1|310
1587620700000|2020-04-23 05:45:00|23468.4|23463.6|23473.9|23469.1|23474.9|23470.1|23444.9|23440.1|264
1587621000000|2020-04-23 05:50:00|23473.4|23468.6|23487.9|23483.1|23507.4|23502.6|23471.4|23466.6|281
1587621300000|2020-04-23 05:55:00|23487.4|23482.6|23473.9|23469.1|23493.4|23488.6|23468.9|23464.1|139
1587621600000|2020-04-23 06:00:00|23479.9|23475.1|23512.3|23508.7|23520.8|23517.2|23432.8|23429.2|492
1587621900000|2020-04-23 06:05:00|23511.3|23507.7|23546.3|23542.7|23564.3|23560.7|23505.8|23502.2|610
1587622200000|2020-04-23 06:10:00|23545.8|23542.2|23535.3|23531.7|23574.8|23571.2|23533.3|23529.7|339
1587622500000|2020-04-23 06:15:00|23534.3|23530.7|23535.8|23532.2|23555.8|23552.2|23525.8|23522.2|257
1587622800000|2020-04-23 06:20:00|23534.8|23531.2|23540.8|23537.2|23546.3|23542.7|23526.3|23522.7|205
1587623100000|2020-04-23 06:25:00|23541.3|23537.7|23561.3|23557.7|23561.3|23557.7|23528.8|23525.2|233
1587623400000|2020-04-23 06:30:00|23561.8|23558.2|23598.3|23594.7|23609.3|23605.7|23549.3|23545.7|854
1587623700000|2020-04-23 06:35:00|23598.8|23595.2|23591.3|23587.7|23599.3|23595.7|23568.3|23564.7|292
1587624000000|2020-04-23 06:40:00|23591.8|23588.2|23586.8|23583.2|23601.8|23598.2|23576.8|23573.2|356
1587624300000|2020-04-23 06:45:00|23587.3|23583.7|23574.3|23570.7|23598.8|23595.2|23572.3|23568.7|277
1587624600000|2020-04-23 06:50:00|23573.8|23570.2|23562.8|23559.2|23586.8|23583.2|23562.8|23559.2|291
1587624900000|2020-04-23 06:55:00|23563.3|23559.7|23564.3|23560.7|23575.8|23572.2|23556.8|23553.2|246
1587625200000|2020-04-23 07:00:00|23559.8|23556.2|23533.8|23530.2|23562.8|23559.2|23529.8|23526.2|881
1587625500000|2020-04-23 07:05:00|23532.8|23529.2|23542.3|23538.7|23553.8|23550.2|23523.8|23520.2|485
1587625800000|2020-04-23 07:10:00|23541.8|23538.2|23543.3|23539.7|23565.8|23562.2|23539.8|23536.2|426
1587626100000|2020-04-23 07:15:00|23542.8|23539.2|23496.3|23492.7|23542.8|23539.2|23495.8|23492.2|818
1587626400000|2020-04-23 07:20:00|23496.8|23493.2|23447.8|23444.2|23507.8|23504.2|23447.8|23444.2|811
1587626700000|2020-04-23 07:25:00|23447.3|23443.7|23468.8|23465.2|23474.8|23471.2|23433.8|23430.2|592
1587627000000|2020-04-23 07:30:00|23468.3|23464.7|23462.8|23459.2|23494.8|23491.2|23461.3|23457.7|620
1587627300000|2020-04-23 07:35:00|23462.3|23458.7|23458.3|23454.7|23471.3|23467.7|23435.8|23432.2|383
1587627600000|2020-04-23 07:40:00|23457.8|23454.2|23429.8|23426.2|23457.8|23454.2|23421.3|23417.7|465
1587627900000|2020-04-23 07:45:00|23429.3|23425.7|23409.3|23405.7|23429.3|23425.7|23381.3|23377.7|731
1587628200000|2020-04-23 07:50:00|23408.8|23405.2|23401.8|23398.2|23411.3|23407.7|23377.3|23373.7|458
1587628500000|2020-04-23 07:55:00|23401.3|23397.7|23395.8|23392.2|23417.8|23414.2|23389.8|23386.2|352
1587628800000|2020-04-23 08:00:00|23395.3|23391.7|23408.8|23405.2|23431.3|23427.7|23381.8|23378.2|763
1587629100000|2020-04-23 08:05:00|23408.3|23404.7|23390.8|23387.2|23408.3|23404.7|23368.8|23365.2|681
1587629400000|2020-04-23 08:10:00|23390.3|23386.7|23420.3|23416.7|23429.3|23425.7|23388.8|23385.2|450
1587629700000|2020-04-23 08:15:00|23419.8|23416.2|23432.8|23429.2|23432.8|23429.2|23417.3|23413.7|295
1587630000000|2020-04-23 08:20:00|23434.8|23431.2|23455.3|23451.7|23465.3|23461.7|23427.3|23423.7|586
1587630300000|2020-04-23 08:25:00|23454.8|23451.2|23457.3|23453.7|23462.8|23459.2|23434.8|23431.2|375
1587630600000|2020-04-23 08:30:00|23457.8|23454.2|23443.8|23440.2|23472.8|23469.2|23442.8|23439.2|438
1587630900000|2020-04-23 08:35:00|23444.3|23440.7|23438.3|23434.7|23464.8|23461.2|23434.8|23431.2|329
1587631200000|2020-04-23 08:40:00|23438.8|23435.2|23448.8|23445.2|23463.3|23459.7|23433.8|23430.2|368
1587631500000|2020-04-23 08:45:00|23449.3|23445.7|23416.8|23413.2|23462.8|23459.2|23413.8|23410.2|418
1587631800000|2020-04-23 08:50:00|23416.3|23412.7|23424.3|23420.7|23430.3|23426.7|23411.3|23407.7|254
1587632100000|2020-04-23 08:55:00|23423.8|23420.2|23414.8|23411.2|23435.8|23432.2|23414.8|23411.2|239
1587632400000|2020-04-23 09:00:00|23416.8|23413.2|23443.3|23439.7|23446.8|23443.2|23409.8|23406.2|321
1587632700000|2020-04-23 09:05:00|23442.8|23439.2|23460.3|23456.7|23462.8|23459.2|23429.8|23426.2|242
1587633000000|2020-04-23 09:10:00|23460.8|23457.2|23482.3|23478.7|23491.8|23488.2|23451.3|23447.7|638
1587633300000|2020-04-23 09:15:00|23482.8|23479.2|23472.8|23469.2|23484.8|23481.2|23460.8|23457.2|296
1587633600000|2020-04-23 09:20:00|23476.8|23473.2|23468.3|23464.7|23483.3|23479.7|23460.3|23456.7|280
1587633900000|2020-04-23 09:25:00|23468.8|23465.2|23482.8|23479.2|23486.3|23482.7|23468.8|23465.2|235
1587634200000|2020-04-23 09:30:00|23484.8|23481.2|23503.8|23500.2|23511.3|23507.7|23477.8|23474.2|489
1587634500000|2020-04-23 09:35:00|23504.3|23500.7|23499.8|23496.2|23518.8|23515.2|23497.8|23494.2|338
1587634800000|2020-04-23 09:40:00|23500.3|23496.7|23480.8|23477.2|23506.3|23502.7|23479.3|23475.7|277
1587635100000|2020-04-23 09:45:00|23480.3|23476.7|23479.8|23476.2|23485.8|23482.2|23471.3|23467.7|357
1587635400000|2020-04-23 09:50:00|23481.3|23477.7|23479.8|23476.2|23500.3|23496.7|23478.3|23474.7|211
1587635700000|2020-04-23 09:55:00|23480.3|23476.7|23506.3|23502.7|23508.3|23504.7|23475.8|23472.2|277
1587636000000|2020-04-23 10:00:00|23507.8|23504.2|23495.3|23491.7|23510.8|23507.2|23481.8|23478.2|226
1587636300000|2020-04-23 10:05:00|23494.8|23491.2|23489.3|23485.7|23507.8|23504.2|23487.8|23484.2|273
1587636600000|2020-04-23 10:10:00|23489.8|23486.2|23440.3|23436.7|23493.8|23490.2|23440.3|23436.7|395
1587636900000|2020-04-23 10:15:00|23440.8|23437.2|23434.8|23431.2|23446.8|23443.2|23433.8|23430.2|287
1587637200000|2020-04-23 10:20:00|23435.8|23432.2|23440.3|23436.7|23446.8|23443.2|23427.3|23423.7|206
1587637500000|2020-04-23 10:25:00|23440.8|23437.2|23460.8|23457.2|23465.8|23462.2|23438.3|23434.7|311
1587637800000|2020-04-23 10:30:00|23457.3|23453.7|23430.8|23427.2|23457.3|23453.7|23415.8|23412.2|353
1587638100000|2020-04-23 10:35:00|23431.3|23427.7|23423.3|23419.7|23434.3|23430.7|23419.3|23415.7|162
1587638400000|2020-04-23 10:40:00|23423.8|23420.2|23427.3|23423.7|23431.8|23428.2|23404.8|23401.2|316
1587638700000|2020-04-23 10:45:00|23426.3|23422.7|23431.3|23427.7|23434.8|23431.2|23415.8|23412.2|142
1587639000000|2020-04-23 10:50:00|23431.8|23428.2|23431.8|23428.2|23435.8|23432.2|23410.8|23407.2|192
1587639300000|2020-04-23 10:55:00|23432.3|23428.7|23408.8|23405.2|23440.3|23436.7|23407.3|23403.7|190
1587639600000|2020-04-23 11:00:00|23409.3|23405.7|23419.3|23415.7|23435.3|23431.7|23407.8|23404.2|260
1587639900000|2020-04-23 11:05:00|23418.8|23415.2|23443.8|23440.2|23452.8|23449.2|23417.8|23414.2|337
1587640200000|2020-04-23 11:10:00|23444.3|23440.7|23436.8|23433.2|23457.8|23454.2|23432.8|23429.2|279
1587640500000|2020-04-23 11:15:00|23437.3|23433.7|23444.3|23440.7|23449.3|23445.7|23424.8|23421.2|179
1587640800000|2020-04-23 11:20:00|23444.8|23441.2|23445.8|23442.2|23446.8|23443.2|23431.3|23427.7|196
1587641100000|2020-04-23 11:25:00|23446.3|23442.7|23428.8|23425.2|23450.8|23447.2|23419.8|23416.2|332
1587641400000|2020-04-23 11:30:00|23426.8|23423.2|23440.3|23436.7|23443.3|23439.7|23423.3|23419.7|201
1587641700000|2020-04-23 11:35:00|23439.8|23436.2|23447.3|23443.7|23448.3|23444.7|23428.8|23425.2|234
1587642000000|2020-04-23 11:40:00|23447.8|23444.2|23432.8|23429.2|23449.3|23445.7|23428.8|23425.2|249
1587642300000|2020-04-23 11:45:00|23432.3|23428.7|23424.3|23420.7|23435.8|23432.2|23418.8|23415.2|289
1587642600000|2020-04-23 11:50:00|23424.8|23421.2|23416.8|23413.2|23426.8|23423.2|23405.3|23401.7|241
1587642900000|2020-04-23 11:55:00|23416.3|23412.7|23427.8|23424.2|23429.8|23426.2|23409.3|23405.7|192
1587643200000|2020-04-23 12:00:00|23428.8|23425.2|23385.8|23382.2|23434.3|23430.7|23385.3|23381.7|556
1587643500000|2020-04-23 12:05:00|23386.3|23382.7|23397.3|23393.7|23399.3|23395.7|23374.3|23370.7|428
1587643800000|2020-04-23 12:10:00|23399.3|23395.7|23418.8|23415.2|23433.3|23429.7|23390.3|23386.7|381
1587644100000|2020-04-23 12:15:00|23418.3|23414.7|23417.8|23414.2|23431.3|23427.7|23411.3|23407.7|210
1587644400000|2020-04-23 12:20:00|23418.8|23415.2|23431.8|23428.2|23448.8|23445.2|23416.3|23412.7|331
1587644700000|2020-04-23 12:25:00|23430.8|23427.2|23463.3|23459.7|23464.8|23461.2|23430.3|23426.7|357
1587645000000|2020-04-23 12:30:00|23465.3|23461.7|23474.3|23470.7|23499.3|23495.7|23446.3|23442.7|1363
1587645300000|2020-04-23 12:35:00|23474.8|23471.2|23485.8|23482.2|23497.8|23494.2|23454.8|23451.2|507
1587645600000|2020-04-23 12:40:00|23486.3|23482.7|23488.3|23484.7|23494.3|23490.7|23470.3|23466.7|586
1587645900000|2020-04-23 12:45:00|23487.8|23484.2|23533.8|23530.2|23550.8|23547.2|23487.8|23484.2|1210
1587646200000|2020-04-23 12:50:00|23534.3|23530.7|23557.3|23553.7|23569.3|23565.7|23529.3|23525.7|741
1587646500000|2020-04-23 12:55:00|23556.8|23553.2|23554.3|23550.7|23567.3|23563.7|23545.8|23542.2|586
1587646800000|2020-04-23 13:00:00|23552.3|23548.7|23534.8|23531.2|23565.8|23562.2|23531.8|23528.2|544
1587647100000|2020-04-23 13:05:00|23535.3|23531.7|23529.3|23525.7|23546.3|23542.7|23520.8|23517.2|512
1587647400000|2020-04-23 13:10:00|23528.8|23525.2|23518.8|23515.2|23529.3|23525.7|23517.3|23513.7|411
1587647700000|2020-04-23 13:15:00|23518.3|23514.7|23520.3|23516.7|23528.3|23524.7|23513.8|23510.2|373
1587648000000|2020-04-23 13:20:00|23520.8|23517.2|23523.8|23520.2|23536.3|23532.7|23516.8|23513.2|389
1587648300000|2020-04-23 13:25:00|23523.3|23519.7|23545.3|23541.7|23551.3|23547.7|23520.3|23516.7|825
1587648600000|2020-04-23 13:30:00|23552.3|23548.7|23638.2|23635.8|23667.2|23664.8|23523.2|23520.8|5417
1587648900000|2020-04-23 13:35:00|23637.7|23635.3|23669.7|23667.3|23686.7|23684.3|23637.7|23635.3|3911
1587649200000|2020-04-23 13:40:00|23670.2|23667.8|23666.7|23664.3|23705.2|23702.8|23655.2|23652.8|2280
1587649500000|2020-04-23 13:45:00|23666.2|23663.8|23634.7|23632.3|23690.2|23687.8|23615.2|23612.8|2297
1587649800000|2020-04-23 13:50:00|23634.2|23631.8|23605.2|23602.8|23638.2|23635.8|23602.2|23599.8|1716
1587650100000|2020-04-23 13:55:00|23607.2|23604.8|23628.2|23625.8|23628.2|23625.8|23584.2|23581.8|1456
1587650400000|2020-04-23 14:00:00|23627.7|23625.3|23621.7|23619.3|23649.2|23646.8|23584.2|23581.8|2329
1587650700000|2020-04-23 14:05:00|23623.7|23621.3|23664.7|23662.3|23671.2|23668.8|23623.2|23620.8|1838
1587651000000|2020-04-23 14:10:00|23664.2|23661.8|23667.2|23664.8|23677.2|23674.8|23643.7|23641.3|2077
1587651300000|2020-04-23 14:15:00|23667.7|23665.3|23709.6|23707.2|23714.6|23712.2|23635.2|23632.8|2200
1587651600000|2020-04-23 14:20:00|23709.1|23706.7|23746.1|23743.7|23753.1|23750.7|23705.1|23702.7|2198
1587651900000|2020-04-23 14:25:00|23746.6|23744.2|23755.1|23752.7|23766.1|23763.7|23728.1|23725.7|2058
1587652200000|2020-04-23 14:30:00|23755.6|23753.2|23829.6|23827.2|23831.6|23829.2|23755.6|23753.2|2684
1587652500000|2020-04-23 14:35:00|23830.1|23827.7|23817.6|23815.2|23830.1|23827.7|23796.6|23794.2|1758
1587652800000|2020-04-23 14:40:00|23817.1|23814.7|23874.1|23871.7|23882.6|23880.2|23814.6|23812.2|2469
1587653100000|2020-04-23 14:45:00|23873.6|23871.2|23847.1|23844.7|23887.1|23884.7|23832.1|23829.7|1916
1587653400000|2020-04-23 14:50:00|23846.6|23844.2|23837.1|23834.7|23857.1|23854.7|23830.1|23827.7|1417
1587653700000|2020-04-23 14:55:00|23837.6|23835.2|23816.1|23813.7|23850.1|23847.7|23812.6|23810.2|1751
1587654000000|2020-04-23 15:00:00|23817.1|23814.7|23815.6|23813.2|23823.1|23820.7|23787.6|23785.2|1816
1587654300000|2020-04-23 15:05:00|23816.1|23813.7|23801.1|23798.7|23816.1|23813.7|23785.1|23782.7|1039
1587654600000|2020-04-23 15:10:00|23800.6|23798.2|23793.1|23790.7|23821.6|23819.2|23779.1|23776.7|1045
1587654900000|2020-04-23 15:15:00|23794.1|23791.7|23803.1|23800.7|23820.6|23818.2|23794.1|23791.7|757
1587655200000|2020-04-23 15:20:00|23802.6|23800.2|23806.1|23803.7|23813.6|23811.2|23790.1|23787.7|871
1587655500000|2020-04-23 15:25:00|23805.6|23803.2|23845.1|23842.7|23853.1|23850.7|23803.1|23800.7|1352
1587655800000|2020-04-23 15:30:00|23845.6|23843.2|23766.1|23763.7|23848.1|23845.7|23756.6|23754.2|1837
1587656100000|2020-04-23 15:35:00|23765.1|23762.7|23742.1|23739.7|23777.1|23774.7|23737.1|23734.7|1586
1587656400000|2020-04-23 15:40:00|23741.1|23738.7|23751.1|23748.7|23763.6|23761.2|23733.1|23730.7|1130
1587656700000|2020-04-23 15:45:00|23751.6|23749.2|23725.6|23723.2|23752.1|23749.7|23710.6|23708.2|1648
1587657000000|2020-04-23 15:50:00|23725.1|23722.7|23743.1|23740.7|23756.6|23754.2|23718.1|23715.7|1293
1587657300000|2020-04-23 15:55:00|23742.6|23740.2|23771.1|23768.7|23775.1|23772.7|23740.1|23737.7|704
1587657600000|2020-04-23 16:00:00|23772.1|23769.7|23777.1|23774.7|23786.1|23783.7|23753.6|23751.2|798
1587657900000|2020-04-23 16:05:00|23777.6|23775.2|23803.1|23800.7|23808.6|23806.2|23773.1|23770.7|811
1587658200000|2020-04-23 16:10:00|23803.6|23801.2|23792.6|23790.2|23806.1|23803.7|23783.1|23780.7|820
1587658500000|2020-04-23 16:15:00|23793.1|23790.7|23800.1|23797.7|23812.1|23809.7|23782.6|23780.2|840
1587658800000|2020-04-23 16:20:00|23799.1|23796.7|23820.1|23817.7|23824.6|23822.2|23784.1|23781.7|702
1587659100000|2020-04-23 16:25:00|23820.6|23818.2|23823.6|23821.2|23835.6|23833.2|23817.6|23815.2|766
1587659400000|2020-04-23 16:30:00|23824.1|23821.7|23814.1|23811.7|23826.1|23823.7|23808.1|23805.7|587
1587659700000|2020-04-23 16:35:00|23813.6|23811.2|23825.1|23822.7|23830.1|23827.7|23791.1|23788.7|761
1587660000000|2020-04-23 16:40:00|23825.8|23823.4|23662.8|23660.4|23832.8|23830.4|23637.3|23634.9|3945
1587660300000|2020-04-23 16:45:00|23661.3|23658.9|23622.3|23619.9|23716.3|23713.9|23480.3|23477.9|9713
1587660600000|2020-04-23 16:50:00|23621.8|23619.4|23590.8|23588.4|23625.3|23622.9|23490.3|23487.9|4149
1587660900000|2020-04-23 16:55:00|23593.3|23590.9|23650.8|23648.4|23667.8|23665.4|23580.8|23578.4|2361
1587661200000|2020-04-23 17:00:00|23652.3|23649.9|23704.8|23702.4|23723.8|23721.4|23644.8|23642.4|1938
1587661500000|2020-04-23 17:05:00|23704.3|23701.9|23686.8|23684.4|23715.3|23712.9|23657.3|23654.9|1504
1587661800000|2020-04-23 17:10:00|23688.3|23685.9|23737.8|23735.4|23739.8|23737.4|23679.8|23677.4|1336
1587662100000|2020-04-23 17:15:00|23737.3|23734.9|23674.3|23671.9|23744.8|23742.4|23674.3|23671.9|1441
1587662400000|2020-04-23 17:20:00|23675.8|23673.4|23598.8|23596.4|23682.8|23680.4|23574.3|23571.9|2535
1587662700000|2020-04-23 17:25:00|23599.3|23596.9|23604.8|23602.4|23612.3|23609.9|23551.8|23549.4|2263
1587663000000|2020-04-23 17:30:00|23604.3|23601.9|23649.8|23647.4|23652.8|23650.4|23588.8|23586.4|1303
1587663300000|2020-04-23 17:35:00|23652.8|23650.4|23619.8|23617.4|23670.3|23667.9|23618.8|23616.4|1217
1587663600000|2020-04-23 17:40:00|23619.3|23616.9|23563.3|23560.9|23635.8|23633.4|23547.8|23545.4|1514
1587663900000|2020-04-23 17:45:00|23562.8|23560.4|23540.8|23538.4|23610.8|23608.4|23534.8|23532.4|1806
1587664200000|2020-04-23 17:50:00|23541.8|23539.4|23516.3|23513.9|23566.3|23563.9|23507.8|23505.4|2322
1587664500000|2020-04-23 17:55:00|23516.8|23514.4|23580.3|23577.9|23584.3|23581.9|23503.8|23501.4|1767
1587664800000|2020-04-23 18:00:00|23579.8|23577.4|23580.8|23578.4|23598.8|23596.4|23549.8|23547.4|1452
1587665100000|2020-04-23 18:05:00|23581.3|23578.9|23527.8|23525.4|23594.8|23592.4|23526.8|23524.4|1293
1587665400000|2020-04-23 18:10:00|23528.3|23525.9|23551.8|23549.4|23560.3|23557.9|23487.8|23485.4|2511
1587665700000|2020-04-23 18:15:00|23551.3|23548.9|23587.8|23585.4|23615.3|23612.9|23547.8|23545.4|2470
1587666000000|2020-04-23 18:20:00|23587.3|23584.9|23634.8|23632.4|23634.8|23632.4|23583.8|23581.4|1278
1587666300000|2020-04-23 18:25:00|23633.8|23631.4|23637.8|23635.4|23654.8|23652.4|23617.8|23615.4|1446
1587666600000|2020-04-23 18:30:00|23635.8|23633.4|23630.8|23628.4|23662.8|23660.4|23621.8|23619.4|1299
1587666900000|2020-04-23 18:35:00|23631.3|23628.9|23612.8|23610.4|23649.3|23646.9|23602.3|23599.9|1328
1587667200000|2020-04-23 18:40:00|23612.3|23609.9|23649.8|23647.4|23667.3|23664.9|23612.3|23609.9|1125
1587667500000|2020-04-23 18:45:00|23650.3|23647.9|23632.8|23630.4|23664.3|23661.9|23624.3|23621.9|1755
1587667800000|2020-04-23 18:50:00|23633.8|23631.4|23684.8|23682.4|23687.8|23685.4|23629.8|23627.4|1819
1587668100000|2020-04-23 18:55:00|23685.8|23683.4|23701.8|23699.4|23717.3|23714.9|23683.8|23681.4|1658
1587668400000|2020-04-23 19:00:00|23701.3|23698.9|23683.3|23680.9|23709.8|23707.4|23676.8|23674.4|1220
1587668700000|2020-04-23 19:05:00|23684.3|23681.9|23658.8|23656.4|23688.8|23686.4|23653.8|23651.4|1373
1587669000000|2020-04-23 19:10:00|23659.3|23656.9|23602.8|23600.4|23661.8|23659.4|23589.8|23587.4|1853
1587669300000|2020-04-23 19:15:00|23602.3|23599.9|23558.3|23555.9|23609.8|23607.4|23552.8|23550.4|1977
1587669600000|2020-04-23 19:20:00|23557.8|23555.4|23569.3|23566.9|23576.3|23573.9|23524.3|23521.9|1629
1587669900000|2020-04-23 19:25:00|23570.8|23568.4|23589.8|23587.4|23591.3|23588.9|23554.8|23552.4|1107
1587670200000|2020-04-23 19:30:00|23590.3|23587.9|23594.8|23592.4|23612.8|23610.4|23536.3|23533.9|1675
1587670500000|2020-04-23 19:35:00|23595.3|23592.9|23583.3|23580.9|23608.8|23606.4|23561.8|23559.4|1337
1587670800000|2020-04-23 19:40:00|23583.8|23581.4|23568.8|23566.4|23622.3|23619.9|23561.3|23558.9|1453
1587671100000|2020-04-23 19:45:00|23569.3|23566.9|23619.3|23616.9|23627.3|23624.9|23567.3|23564.9|1349
1587671400000|2020-04-23 19:50:00|23610.8|23608.4|23539.8|23537.4|23621.3|23618.9|23510.8|23508.4|3969
1587671700000|2020-04-23 19:55:00|23539.3|23536.9|23510.8|23508.4|23554.3|23551.9|23509.8|23507.4|2638
1587672000000|2020-04-23 20:00:00|23512.8|23510.4|23491|23486.2|23513|23510.4|23487.5|23482.7|1992
1587672300000|2020-04-23 20:05:00|23490.5|23485.7|23465|23460.2|23497.5|23492.7|23460|23455.2|971
1587672600000|2020-04-23 20:10:00|23464|23459.2|23463.7|23453.9|23478.5|23473.7|23442|23437.2|945
1587672900000|2020-04-23 20:15:00|23459.5|23449.7|23478.9|23469.1|23478.9|23469.1|23459.5|23449.7|0
1587673200000|2020-04-23 20:20:00|23478.6|23468.8|23478.7|23468.9|23480.8|23471|23475.2|23465.4|0
1587673500000|2020-04-23 20:25:00|23478.6|23468.8|23481.3|23471.5|23496.8|23487|23476.9|23467.1|0
1587673800000|2020-04-23 20:30:00|23457.5|23452.7|23463.5|23458.7|23469.5|23464.7|23453.5|23448.7|406
1587674100000|2020-04-23 20:35:00|23466.5|23461.7|23460.5|23455.7|23468.5|23463.7|23457.5|23452.7|55
1587674400000|2020-04-23 20:40:00|23462.5|23457.7|23498.5|23493.7|23501.5|23496.7|23459.5|23454.7|209
1587674700000|2020-04-23 20:45:00|23501.5|23496.7|23504.5|23499.7|23511.5|23506.7|23498.5|23493.7|197
1587675000000|2020-04-23 20:50:00|23503.5|23498.7|23486.5|23481.7|23506.5|23501.7|23486.5|23481.7|164
1587675300000|2020-04-23 20:55:00|23488.5|23483.7|23481|23471.2|23490.5|23485.7|23475.5|23470.7|104
1587675600000|2020-04-23 21:00:00|23478.9|23469.1|23481.5|23471.7|23481.5|23471.7|23473.1|23463.3|0
1587675900000|2020-04-23 21:05:00|23483.4|23473.6|23477.6|23467.8|23484.9|23475.1|23475.1|23465.3|0
1587676200000|2020-04-23 21:10:00|23477.5|23467.7|23465.2|23455.4|23477.6|23467.8|23465.1|23455.3|0
1587676500000|2020-04-23 21:15:00|23465.1|23455.3|23469.7|23459.9|23469.7|23459.9|23460.2|23450.4|0
1587676800000|2020-04-23 21:20:00|23470.1|23460.3|23473.4|23463.6|23473.7|23463.9|23469.8|23460|0
1587677100000|2020-04-23 21:25:00|23473.5|23463.7|23468.6|23458.8|23474.6|23464.8|23465.9|23456.1|0
1587677400000|2020-04-23 21:30:00|23468.5|23458.7|23466.9|23457.1|23469.6|23459.8|23466.5|23456.7|0
1587677700000|2020-04-23 21:35:00|23468.8|23459|23468.6|23458.8|23472.7|23462.9|23467.7|23457.9|0
1587678000000|2020-04-23 21:40:00|23469.5|23459.7|23470.9|23461.1|23475.3|23465.5|23468.9|23459.1|0
1587678300000|2020-04-23 21:45:00|23473.7|23463.9|23471.1|23461.3|23473.8|23464|23465.4|23455.6|0
1587678600000|2020-04-23 21:50:00|23471.2|23461.4|23466.7|23456.9|23473.1|23463.3|23466.7|23456.9|0
1587678900000|2020-04-23 21:55:00|23466.4|23456.6|23460.4|23450.6|23466.4|23456.6|23458.6|23448.8|0
1587679200000|2020-04-23 22:00:00|23448.5|23443.7|23469|23464.2|23475|23470.2|23394.5|23389.7|561
1587679500000|2020-04-23 22:05:00|23469.5|23464.7|23461|23456.2|23476|23471.2|23425.5|23420.7|482
1587679800000|2020-04-23 22:10:00|23460.5|23455.7|23473.5|23468.7|23492.5|23487.7|23455|23450.2|216
1587680100000|2020-04-23 22:15:00|23474|23469.2|23460.5|23455.7|23479.5|23474.7|23440.5|23435.7|140
1587680400000|2020-04-23 22:20:00|23460|23455.2|23438.5|23433.7|23469|23464.2|23421|23416.2|318
1587680700000|2020-04-23 22:25:00|23439|23434.2|23408|23403.2|23448.5|23443.7|23408|23403.2|122
1587681000000|2020-04-23 22:30:00|23407.5|23402.7|23432.5|23427.7|23437|23432.2|23407|23402.2|128
1587681300000|2020-04-23 22:35:00|23433|23428.2|23373.5|23368.7|23450.5|23445.7|23350|23345.2|740
1587681600000|2020-04-23 22:40:00|23374|23369.2|23399.5|23394.7|23403|23398.2|23356|23351.2|474
1587681900000|2020-04-23 22:45:00|23399|23394.2|23397|23392.2|23412|23407.2|23382.5|23377.7|288
1587682200000|2020-04-23 22:50:00|23394.5|23389.7|23420|23415.2|23424|23419.2|23384|23379.2|210
1587682500000|2020-04-23 22:55:00|23419.5|23414.7|23401|23396.2|23422|23417.2|23394.5|23389.7|383
1587682800000|2020-04-23 23:00:00|23401.5|23396.7|23396|23391.2|23423.5|23418.7|23393.5|23388.7|236
1587683100000|2020-04-23 23:05:00|23395.5|23390.7|23380|23375.2|23396|23391.2|23374.5|23369.7|187
1587683400000|2020-04-23 23:10:00|23379.5|23374.7|23372|23367.2|23398.5|23393.7|23371|23366.2|233
1587683700000|2020-04-23 23:15:00|23371|23366.2|23396.5|23391.7|23397.5|23392.7|23370|23365.2|140
1587684000000|2020-04-23 23:20:00|23396|23391.2|23395|23390.2|23415.5|23410.7|23394.5|23389.7|177
1587684300000|2020-04-23 23:25:00|23394.5|23389.7|23414|23409.2|23419.5|23414.7|23394.5|23389.7|134
1587684600000|2020-04-23 23:30:00|23413.5|23408.7|23397|23392.2|23420|23415.2|23395.5|23390.7|190
1587684900000|2020-04-23 23:35:00|23398.5|23393.7|23412|23407.2|23415|23410.2|23387.5|23382.7|96
1587685200000|2020-04-23 23:40:00|23412.5|23407.7|23387|23382.2|23419|23414.2|23375|23370.2|183
1587685500000|2020-04-23 23:45:00|23386.5|23381.7|23391.5|23386.7|23394.5|23389.7|23378.5|23373.7|145
1587685800000|2020-04-23 23:50:00|23392|23387.2|23399.5|23394.7|23413|23408.2|23387.5|23382.7|188
1587686100000|2020-04-23 23:55:00|23400|23395.2|23396.5|23391.7|23411|23406.2|23396.5|23391.7|122
1587686400000|2020-04-24 00:00:00|23396|23391.2|23422.5|23417.7|23435|23430.2|23381.5|23376.7|421
1587686700000|2020-04-24 00:05:00|23423.5|23418.7|23381|23376.2|23428.5|23423.7|23377.5|23372.7|275
1587687000000|2020-04-24 00:10:00|23381.5|23376.7|23362|23357.2|23393|23388.2|23332|23327.2|439
1587687300000|2020-04-24 00:15:00|23362.5|23357.7|23347.5|23342.7|23367|23362.2|23328|23323.2|260
1587687600000|2020-04-24 00:20:00|23348.5|23343.7|23341.5|23336.7|23362.5|23357.7|23335.5|23330.7|189
1587687900000|2020-04-24 00:25:00|23342|23337.2|23332|23327.2|23348|23343.2|23325|23320.2|235
1587688200000|2020-04-24 00:30:00|23331.5|23326.7|23306|23301.2|23357.5|23352.7|23302.5|23297.7|447
1587688500000|2020-04-24 00:35:00|23306.5|23301.7|23309.5|23304.7|23323|23318.2|23306|23301.2|239
1587688800000|2020-04-24 00:40:00|23310|23305.2|23330|23325.2|23331|23326.2|23307|23302.2|144
1587689100000|2020-04-24 00:45:00|23328|23323.2|23325|23320.2|23345|23340.2|23319|23314.2|260
1587689400000|2020-04-24 00:50:00|23325.5|23320.7|23309|23304.2|23340.5|23335.7|23298|23293.2|339
1587689700000|2020-04-24 00:55:00|23309.5|23304.7|23334.5|23329.7|23337|23332.2|23309|23304.2|255
1587690000000|2020-04-24 01:00:00|23335|23330.2|23355|23350.2|23363|23358.2|23331.5|23326.7|377
1587690300000|2020-04-24 01:05:00|23355.5|23350.7|23360|23355.2|23360|23355.2|23333|23328.2|230
1587690600000|2020-04-24 01:10:00|23360.5|23355.7|23357|23352.2|23375.5|23370.7|23347|23342.2|283
1587690900000|2020-04-24 01:15:00|23357.5|23352.7|23322.5|23317.7|23359.5|23354.7|23310.5|23305.7|451
1587691200000|2020-04-24 01:20:00|23322|23317.2|23299.5|23294.7|23332.5|23327.7|23287.5|23282.7|412
1587691500000|2020-04-24 01:25:00|23300|23295.2|23305|23300.2|23311.5|23306.7|23287|23282.2|315
1587691800000|2020-04-24 01:30:00|23305.5|23300.7|23309.5|23304.7|23317|23312.2|23271.5|23266.7|394
1587692100000|2020-04-24 01:35:00|23309|23304.2|23323.5|23318.7|23333|23328.2|23302.5|23297.7|271
1587692400000|2020-04-24 01:40:00|23324|23319.2|23327|23322.2|23332.5|23327.7|23309.5|23304.7|200
1587692700000|2020-04-24 01:45:00|23327.5|23322.7|23323.5|23318.7|23331.5|23326.7|23307|23302.2|147
1587693000000|2020-04-24 01:50:00|23324|23319.2|23309|23304.2|23333|23328.2|23300|23295.2|184
1587693300000|2020-04-24 01:55:00|23309.5|23304.7|23300|23295.2|23320|23315.2|23298|23293.2|140
1587693600000|2020-04-24 02:00:00|23299.5|23294.7|23329.5|23324.7|23343|23338.2|23291|23286.2|325
1587693900000|2020-04-24 02:05:00|23329|23324.2|23322|23317.2|23342.5|23337.7|23320|23315.2|141
1587694200000|2020-04-24 02:10:00|23321.5|23316.7|23343|23338.2|23343|23338.2|23315.5|23310.7|103
1587694500000|2020-04-24 02:15:00|23342.5|23337.7|23337.5|23332.7|23347.5|23342.7|23331.5|23326.7|135
1587694800000|2020-04-24 02:20:00|23337|23332.2|23338|23333.2|23340.5|23335.7|23326.5|23321.7|90
1587695100000|2020-04-24 02:25:00|23337.5|23332.7|23324|23319.2|23341|23336.2|23316.5|23311.7|101
1587695400000|2020-04-24 02:30:00|23324.5|23319.7|23346.5|23341.7|23346.5|23341.7|23317|23312.2|130
1587695700000|2020-04-24 02:35:00|23347|23342.2|23355.5|23350.7|23364|23359.2|23340|23335.2|179
1587696000000|2020-04-24 02:40:00|23356|23351.2|23378|23373.2|23379.5|23374.7|23356|23351.2|257
1587696300000|2020-04-24 02:45:00|23377|23372.2|23370|23365.2|23385|23380.2|23359|23354.2|186
1587696600000|2020-04-24 02:50:00|23369.5|23364.7|23347|23342.2|23374.5|23369.7|23341|23336.2|158
1587696900000|2020-04-24 02:55:00|23347.5|23342.7|23357|23352.2|23370.5|23365.7|23345.5|23340.7|103
1587697200000|2020-04-24 03:00:00|23358|23353.2|23366|23361.2|23372.5|23367.7|23355|23350.2|132
1587697500000|2020-04-24 03:05:00|23365.5|23360.7|23378|23373.2|23382.5|23377.7|23361|23356.2|124
1587697800000|2020-04-24 03:10:00|23378.5|23373.7|23361.5|23356.7|23380|23375.2|23350|23345.2|175
1587698100000|2020-04-24 03:15:00|23362|23357.2|23355|23350.2|23365.5|23360.7|23340|23335.2|214
1587698400000|2020-04-24 03:20:00|23355.5|23350.7|23353|23348.2|23362|23357.2|23344|23339.2|84
1587698700000|2020-04-24 03:25:00|23352.5|23347.7|23358|23353.2|23361|23356.2|23350.5|23345.7|39
1587699000000|2020-04-24 03:30:00|23359|23354.2|23366|23361.2|23367.5|23362.7|23342.5|23337.7|139
1587699300000|2020-04-24 03:35:00|23365|23360.2|23375.5|23370.7|23377|23372.2|23363.5|23358.7|110
1587699600000|2020-04-24 03:40:00|23375|23370.2|23356.5|23351.7|23375|23370.2|23352.5|23347.7|104
1587699900000|2020-04-24 03:45:00|23356|23351.2|23360|23355.2|23368|23363.2|23354|23349.2|70
1587700200000|2020-04-24 03:50:00|23359.5|23354.7|23368.5|23363.7|23373.5|23368.7|23355.5|23350.7|72
1587700500000|2020-04-24 03:55:00|23369|23364.2|23362|23357.2|23370|23365.2|23356|23351.2|52
1587700800000|2020-04-24 04:00:00|23361.5|23356.7|23386.5|23381.7|23396.5|23391.7|23361.5|23356.7|286
1587701100000|2020-04-24 04:05:00|23387|23382.2|23401|23396.2|23405|23400.2|23380|23375.2|222
1587701400000|2020-04-24 04:10:00|23400.5|23395.7|23392|23387.2|23401.5|23396.7|23386.5|23381.7|119
1587701700000|2020-04-24 04:15:00|23392.5|23387.7|23389.5|23384.7|23395.5|23390.7|23382.5|23377.7|100
1587702000000|2020-04-24 04:20:00|23389|23384.2|23390.5|23385.7|23396.5|23391.7|23381|23376.2|119
1587702300000|2020-04-24 04:25:00|23388|23383.2|23392|23387.2|23394.5|23389.7|23382.5|23377.7|72
1587702600000|2020-04-24 04:30:00|23391.5|23386.7|23385.5|23380.7|23396|23391.2|23378.5|23373.7|83
1587702900000|2020-04-24 04:35:00|23385|23380.2|23375|23370.2|23388.5|23383.7|23371.5|23366.7|63
1587703200000|2020-04-24 04:40:00|23374.5|23369.7|23356|23351.2|23377.5|23372.7|23348|23343.2|195
1587703500000|2020-04-24 04:45:00|23355.5|23350.7|23366|23361.2|23366|23361.2|23348.5|23343.7|133
1587703800000|2020-04-24 04:50:00|23366.5|23361.7|23360.5|23355.7|23367.5|23362.7|23352.5|23347.7|73
1587704100000|2020-04-24 04:55:00|23361|23356.2|23357.5|23352.7|23367|23362.2|23354.5|23349.7|64
1587704400000|2020-04-24 05:00:00|23358|23353.2|23329.5|23324.7|23358|23353.2|23319.5|23314.7|292
1587704700000|2020-04-24 05:05:00|23330.5|23325.7|23296|23291.2|23330.5|23325.7|23283|23278.2|453
1587705000000|2020-04-24 05:10:00|23294|23289.2|23319.5|23314.7|23323|23318.2|23292|23287.2|252
1587705300000|2020-04-24 05:15:00|23318|23313.2|23333|23328.2|23340|23335.2|23316|23311.2|188
1587705600000|2020-04-24 05:20:00|23335.5|23330.7|23335|23330.2|23343|23338.2|23325|23320.2|118
1587705900000|2020-04-24 05:25:00|23335.5|23330.7|23353.5|23348.7|23355.5|23350.7|23321.5|23316.7|201
1587706200000|2020-04-24 05:30:00|23354|23349.2|23346|23341.2|23363|23358.2|23339|23334.2|189
1587706500000|2020-04-24 05:35:00|23345.5|23340.7|23359|23354.2|23370|23365.2|23337.5|23332.7|141
1587706800000|2020-04-24 05:40:00|23359.5|23354.7|23370.5|23365.7|23373|23368.2|23350|23345.2|127
1587707100000|2020-04-24 05:45:00|23370|23365.2|23345|23340.2|23379.5|23374.7|23340.5|23335.7|263
1587707400000|2020-04-24 05:50:00|23344.5|23339.7|23355|23350.2|23366.5|23361.7|23338.5|23333.7|144
1587707700000|2020-04-24 05:55:00|23355.5|23350.7|23344|23339.2|23358|23353.2|23329.5|23324.7|142
1587708000000|2020-04-24 06:00:00|23344.5|23339.7|23316.9|23313.3|23355.4|23351.8|23312.4|23308.8|320
1587708300000|2020-04-24 06:05:00|23317.4|23313.8|23324.4|23320.8|23329.4|23325.8|23300.9|23297.3|430
1587708600000|2020-04-24 06:10:00|23323.9|23320.3|23353.9|23350.3|23359.9|23356.3|23304.9|23301.3|374
1587708900000|2020-04-24 06:15:00|23353.4|23349.8|23389.9|23386.3|23399.9|23396.3|23352.9|23349.3|522
1587709200000|2020-04-24 06:20:00|23390.4|23386.8|23382.4|23378.8|23405.4|23401.8|23374.4|23370.8|408
1587709500000|2020-04-24 06:25:00|23381.9|23378.3|23365.9|23362.3|23390.4|23386.8|23363.9|23360.3|235
1587709800000|2020-04-24 06:30:00|23365.4|23361.8|23370.9|23367.3|23384.9|23381.3|23353.9|23350.3|246
1587710100000|2020-04-24 06:35:00|23371.4|23367.8|23373.9|23370.3|23383.4|23379.8|23356.4|23352.8|188
1587710400000|2020-04-24 06:40:00|23373.4|23369.8|23383.9|23380.3|23387.9|23384.3|23356.9|23353.3|210
1587710700000|2020-04-24 06:45:00|23383.4|23379.8|23386.9|23383.3|23402.9|23399.3|23381.4|23377.8|274
1587711000000|2020-04-24 06:50:00|23386.4|23382.8|23439.9|23436.3|23453.4|23449.8|23381.9|23378.3|798
1587711300000|2020-04-24 06:55:00|23440.4|23436.8|23459.4|23455.8|23464.9|23461.3|23428.4|23424.8|455
1587711600000|2020-04-24 07:00:00|23459.9|23456.3|23412.4|23408.8|23461.4|23457.8|23392.4|23388.8|945
1587711900000|2020-04-24 07:05:00|23415.9|23412.3|23426.9|23423.3|23477.4|23473.8|23414.9|23411.3|929
1587712200000|2020-04-24 07:10:00|23425.9|23422.3|23431.9|23428.3|23457.9|23454.3|23409.9|23406.3|515
1587712500000|2020-04-24 07:15:00|23431.4|23427.8|23420.9|23417.3|23450.9|23447.3|23418.4|23414.8|356
1587712800000|2020-04-24 07:20:00|23420.4|23416.8|23442.9|23439.3|23456.4|23452.8|23414.4|23410.8|433
1587713100000|2020-04-24 07:25:00|23443.4|23439.8|23408.4|23404.8|23444.9|23441.3|23402.4|23398.8|485
1587713400000|2020-04-24 07:30:00|23414.9|23411.3|23417.4|23413.8|23426.9|23423.3|23398.4|23394.8|469
1587713700000|2020-04-24 07:35:00|23413.9|23410.3|23437.4|23433.8|23446.4|23442.8|23407.9|23404.3|398
1587714000000|2020-04-24 07:40:00|23436.9|23433.3|23447.9|23444.3|23449.9|23446.3|23427.4|23423.8|294
1587714300000|2020-04-24 07:45:00|23447.4|23443.8|23430.9|23427.3|23461.4|23457.8|23428.4|23424.8|538
1587714600000|2020-04-24 07:50:00|23431.4|23427.8|23443.4|23439.8|23446.9|23443.3|23418.9|23415.3|291
1587714900000|2020-04-24 07:55:00|23442.9|23439.3|23443.4|23439.8|23447.9|23444.3|23430.9|23427.3|268
1587715200000|2020-04-24 08:00:00|23443.9|23440.3|23406.9|23403.3|23447.9|23444.3|23401.4|23397.8|468
1587715500000|2020-04-24 08:05:00|23407.4|23403.8|23422.9|23419.3|23426.9|23423.3|23403.9|23400.3|308
1587715800000|2020-04-24 08:10:00|23423.4|23419.8|23405.4|23401.8|23435.9|23432.3|23397.9|23394.3|285
1587716100000|2020-04-24 08:15:00|23405.9|23402.3|23376.4|23372.8|23409.4|23405.8|23370.9|23367.3|449
1587716400000|2020-04-24 08:20:00|23376.9|23373.3|23366.9|23363.3|23383.9|23380.3|23360.4|23356.8|392
1587716700000|2020-04-24 08:25:00|23366.4|23362.8|23383.4|23379.8|23392.4|23388.8|23365.9|23362.3|312
1587717000000|2020-04-24 08:30:00|23382.9|23379.3|23384.9|23381.3|23394.4|23390.8|23380.4|23376.8|262
1587717300000|2020-04-24 08:35:00|23382.4|23378.8|23383.9|23380.3|23391.9|23388.3|23369.4|23365.8|295
1587717600000|2020-04-24 08:40:00|23384.4|23380.8|23390.9|23387.3|23402.4|23398.8|23384.4|23380.8|268
1587717900000|2020-04-24 08:45:00|23390.4|23386.8|23405.9|23402.3|23406.9|23403.3|23390.4|23386.8|168
1587718200000|2020-04-24 08:50:00|23406.4|23402.8|23421.9|23418.3|23423.4|23419.8|23401.4|23397.8|216
1587718500000|2020-04-24 08:55:00|23420.9|23417.3|23416.4|23412.8|23425.4|23421.8|23409.9|23406.3|213
1587718800000|2020-04-24 09:00:00|23415.9|23412.3|23447.4|23443.8|23451.4|23447.8|23413.9|23410.3|433
1587719100000|2020-04-24 09:05:00|23447.9|23444.3|23517.4|23513.8|23517.9|23514.3|23445.9|23442.3|868
1587719400000|2020-04-24 09:10:00|23516.9|23513.3|23528.9|23525.3|23553.9|23550.3|23512.4|23508.8|1149
1587719700000|2020-04-24 09:15:00|23529.4|23525.8|23517.4|23513.8|23534.4|23530.8|23512.9|23509.3|439
1587720000000|2020-04-24 09:20:00|23516.9|23513.3|23504.9|23501.3|23516.9|23513.3|23492.9|23489.3|447
1587720300000|2020-04-24 09:25:00|23505.4|23501.8|23534.9|23531.3|23564.4|23560.8|23503.9|23500.3|896
1587720600000|2020-04-24 09:30:00|23535.4|23531.8|23519.9|23516.3|23547.9|23544.3|23513.9|23510.3|451
1587720900000|2020-04-24 09:35:00|23520.4|23516.8|23512.9|23509.3|23533.4|23529.8|23508.9|23505.3|254
1587721200000|2020-04-24 09:40:00|23513.4|23509.8|23525.4|23521.8|23532.9|23529.3|23508.9|23505.3|326
1587721500000|2020-04-24 09:45:00|23525.9|23522.3|23541.4|23537.8|23548.9|23545.3|23524.4|23520.8|294
1587721800000|2020-04-24 09:50:00|23540.9|23537.3|23545.9|23542.3|23568.4|23564.8|23539.9|23536.3|561
1587722100000|2020-04-24 09:55:00|23546.4|23542.8|23531.4|23527.8|23572.9|23569.3|23531.4|23527.8|576
1587722400000|2020-04-24 10:00:00|23531.9|23528.3|23532.4|23528.8|23544.9|23541.3|23521.9|23518.3|462
1587722700000|2020-04-24 10:05:00|23531.9|23528.3|23530.4|23526.8|23538.4|23534.8|23521.9|23518.3|219
1587723000000|2020-04-24 10:10:00|23529.9|23526.3|23527.4|23523.8|23533.4|23529.8|23514.4|23510.8|487
1587723300000|2020-04-24 10:15:00|23527.9|23524.3|23578.4|23574.8|23580.9|23577.3|23527.4|23523.8|629
1587723600000|2020-04-24 10:20:00|23580.4|23576.8|23552.9|23549.3|23580.9|23577.3|23548.4|23544.8|414
1587723900000|2020-04-24 10:25:00|23553.4|23549.8|23540.4|23536.8|23564.4|23560.8|23536.9|23533.3|374
1587724200000|2020-04-24 10:30:00|23540.9|23537.3|23545.9|23542.3|23565.9|23562.3|23534.4|23530.8|279
1587724500000|2020-04-24 10:35:00|23547.4|23543.8|23562.4|23558.8|23569.4|23565.8|23537.9|23534.3|408
1587724800000|2020-04-24 10:40:00|23562.9|23559.3|23570.9|23567.3|23580.4|23576.8|23562.4|23558.8|286
1587725100000|2020-04-24 10:45:00|23571.4|23567.8|23596.9|23593.3|23612.9|23609.3|23571.4|23567.8|631
1587725400000|2020-04-24 10:50:00|23593.4|23589.8|23588.4|23584.8|23597.9|23594.3|23578.4|23574.8|287
1587725700000|2020-04-24 10:55:00|23587.9|23584.3|23651.9|23648.3|23653.9|23650.3|23587.9|23584.3|832
1587726000000|2020-04-24 11:00:00|23649.4|23645.8|23651.4|23647.8|23661.9|23658.3|23631.9|23628.3|820
1587726300000|2020-04-24 11:05:00|23651.9|23648.3|23634.9|23631.3|23671.9|23668.3|23629.9|23626.3|571
1587726600000|2020-04-24 11:10:00|23635.4|23631.8|23646.9|23643.3|23650.4|23646.8|23626.9|23623.3|451
1587726900000|2020-04-24 11:15:00|23647.4|23643.8|23624.9|23621.3|23654.9|23651.3|23620.9|23617.3|449
1587727200000|2020-04-24 11:20:00|23625.4|23621.8|23633.4|23629.8|23634.9|23631.3|23621.9|23618.3|355
1587727500000|2020-04-24 11:25:00|23633.9|23630.3|23653.9|23650.3|23658.9|23655.3|23628.4|23624.8|451
1587727800000|2020-04-24 11:30:00|23654.4|23650.8|23617.9|23614.3|23655.9|23652.3|23617.9|23614.3|491
1587728100000|2020-04-24 11:35:00|23618.4|23614.8|23621.9|23618.3|23628.9|23625.3|23613.9|23610.3|273
1587728400000|2020-04-24 11:40:00|23622.4|23618.8|23618.9|23615.3|23628.9|23625.3|23606.9|23603.3|347
1587728700000|2020-04-24 11:45:00|23618.4|23614.8|23602.9|23599.3|23618.4|23614.8|23599.9|23596.3|526
1587729000000|2020-04-24 11:50:00|23603.9|23600.3|23614.9|23611.3|23615.9|23612.3|23597.4|23593.8|342
1587729300000|2020-04-24 11:55:00|23614.4|23610.8|23604.4|23600.8|23614.4|23610.8|23594.9|23591.3|289
1587729600000|2020-04-24 12:00:00|23604.9|23601.3|23589.4|23585.8|23621.4|23617.8|23583.9|23580.3|473
1587729900000|2020-04-24 12:05:00|23589.9|23586.3|23602.4|23598.8|23614.4|23610.8|23589.9|23586.3|314
1587730200000|2020-04-24 12:10:00|23601.9|23598.3|23579.9|23576.3|23601.9|23598.3|23573.9|23570.3|532
1587730500000|2020-04-24 12:15:00|23578.9|23575.3|23596.4|23592.8|23597.9|23594.3|23567.9|23564.3|523
1587730800000|2020-04-24 12:20:00|23596.9|23593.3|23613.9|23610.3|23615.4|23611.8|23595.9|23592.3|423
1587731100000|2020-04-24 12:25:00|23613.4|23609.8|23597.9|23594.3|23621.4|23617.8|23597.4|23593.8|356
1587731400000|2020-04-24 12:30:00|23598.4|23594.8|23622.4|23618.8|23634.9|23631.3|23596.9|23593.3|681
1587731700000|2020-04-24 12:35:00|23622.9|23619.3|23638.9|23635.3|23643.9|23640.3|23604.4|23600.8|426
1587732000000|2020-04-24 12:40:00|23638.4|23634.8|23656.4|23652.8|23667.9|23664.3|23632.4|23628.8|598
1587732300000|2020-04-24 12:45:00|23658.4|23654.8|23690.4|23686.8|23690.9|23687.3|23652.9|23649.3|890
1587732600000|2020-04-24 12:50:00|23691.4|23687.8|23648.4|23644.8|23691.4|23687.8|23645.9|23642.3|695
1587732900000|2020-04-24 12:55:00|23647.4|23643.8|23634.4|23630.8|23655.9|23652.3|23626.9|23623.3|668
1587733200000|2020-04-24 13:00:00|23633.9|23630.3|23656.4|23652.8|23665.9|23662.3|23633.9|23630.3|293
1587733500000|2020-04-24 13:05:00|23656.9|23653.3|23644.4|23640.8|23661.4|23657.8|23623.9|23620.3|506
1587733800000|2020-04-24 13:10:00|23644.9|23641.3|23642.9|23639.3|23667.9|23664.3|23641.9|23638.3|512
1587734100000|2020-04-24 13:15:00|23643.4|23639.8|23640.9|23637.3|23659.9|23656.3|23631.9|23628.3|290
1587734400000|2020-04-24 13:20:00|23641.4|23637.8|23638.4|23634.8|23647.9|23644.3|23629.4|23625.8|334
1587734700000|2020-04-24 13:25:00|23639.9|23636.3|23650.9|23647.3|23660.9|23657.3|23635.4|23631.8|603
1587735000000|2020-04-24 13:30:00|23651.4|23647.8|23662.8|23660.4|23718.3|23715.9|23619.8|23617.4|4391
1587735300000|2020-04-24 13:35:00|23662.3|23659.9|23648.8|23646.4|23664.3|23661.9|23603.3|23600.9|2359
1587735600000|2020-04-24 13:40:00|23648.3|23645.9|23594.3|23591.9|23648.3|23645.9|23580.3|23577.9|2598
1587735900000|2020-04-24 13:45:00|23593.3|23590.9|23541.3|23538.9|23601.3|23598.9|23531.8|23529.4|2987
1587736200000|2020-04-24 13:50:00|23539.3|23536.9|23576.3|23573.9|23595.8|23593.4|23536.3|23533.9|1836
1587736500000|2020-04-24 13:55:00|23576.8|23574.4|23507.3|23504.9|23577.3|23574.9|23501.3|23498.9|2329
1587736800000|2020-04-24 14:00:00|23507.8|23505.4|23523.8|23521.4|23561.8|23559.4|23507.3|23504.9|2657
1587737100000|2020-04-24 14:05:00|23524.3|23521.9|23489.8|23487.4|23564.3|23561.9|23482.3|23479.9|2173
1587737400000|2020-04-24 14:10:00|23489.6|23487.2|23526.1|23523.7|23545.1|23542.7|23489.6|23487.2|1798
1587737700000|2020-04-24 14:15:00|23526.6|23524.2|23552.6|23550.2|23564.1|23561.7|23507.1|23504.7|2056
1587738000000|2020-04-24 14:20:00|23552.1|23549.7|23551.1|23548.7|23568.6|23566.2|23536.1|23533.7|1385
1587738300000|2020-04-24 14:25:00|23550.6|23548.2|23512.1|23509.7|23562.6|23560.2|23500.1|23497.7|1781
1587738600000|2020-04-24 14:30:00|23512.6|23510.2|23543.1|23540.7|23546.1|23543.7|23486.6|23484.2|1940
1587738900000|2020-04-24 14:35:00|23542.6|23540.2|23567.1|23564.7|23577.1|23574.7|23529.1|23526.7|1640
1587739200000|2020-04-24 14:40:00|23567.6|23565.2|23561.1|23558.7|23578.1|23575.7|23545.6|23543.2|1003
1587739500000|2020-04-24 14:45:00|23561.6|23559.2|23537.6|23535.2|23568.1|23565.7|23517.6|23515.2|1335
1587739800000|2020-04-24 14:50:00|23537.1|23534.7|23524.1|23521.7|23554.6|23552.2|23521.1|23518.7|1032
1587740100000|2020-04-24 14:55:00|23524.6|23522.2|23511.1|23508.7|23530.6|23528.2|23494.6|23492.2|1438
1587740400000|2020-04-24 15:00:00|23511.6|23509.2|23469.1|23466.7|23518.1|23515.7|23458.6|23456.2|2062
1587740700000|2020-04-24 15:05:00|23468.1|23465.7|23456.6|23454.2|23491.1|23488.7|23455.1|23452.7|1546
1587741000000|2020-04-24 15:10:00|23456.1|23453.7|23446.6|23444.2|23463.6|23461.2|23417.6|23415.2|2048
1587741300000|2020-04-24 15:15:00|23447.1|23444.7|23468.1|23465.7|23475.1|23472.7|23441.1|23438.7|1188
1587741600000|2020-04-24 15:20:00|23468.6|23466.2|23478.1|23475.7|23487.1|23484.7|23461.6|23459.2|945
1587741900000|2020-04-24 15:25:00|23477.6|23475.2|23461.6|23459.2|23491.1|23488.7|23460.1|23457.7|968
1587742200000|2020-04-24 15:30:00|23464.1|23461.7|23449.1|23446.7|23485.1|23482.7|23427.6|23425.2|1623
1587742500000|2020-04-24 15:35:00|23449.6|23447.2|23490.1|23487.7|23496.1|23493.7|23449.6|23447.2|988
1587742800000|2020-04-24 15:40:00|23489.6|23487.2|23475.1|23472.7|23491.1|23488.7|23459.6|23457.2|786
1587743100000|2020-04-24 15:45:00|23475.6|23473.2|23515.1|23512.7|23516.6|23514.2|23467.1|23464.7|1169
1587743400000|2020-04-24 15:50:00|23514.1|23511.7|23494.1|23491.7|23519.1|23516.7|23493.6|23491.2|905
1587743700000|2020-04-24 15:55:00|23493.6|23491.2|23484.1|23481.7|23498.1|23495.7|23479.6|23477.2|773
1587744000000|2020-04-24 16:00:00|23483.6|23481.2|23505.1|23502.7|23507.1|23504.7|23470.1|23467.7|608
1587744300000|2020-04-24 16:05:00|23504.6|23502.2|23527.1|23524.7|23527.6|23525.2|23501.6|23499.2|937
1587744600000|2020-04-24 16:10:00|23526.6|23524.2|23512.1|23509.7|23526.6|23524.2|23507.6|23505.2|547
1587744900000|2020-04-24 16:15:00|23512.6|23510.2|23509.1|23506.7|23520.6|23518.2|23497.6|23495.2|544
1587745200000|2020-04-24 16:20:00|23509.6|23507.2|23492.1|23489.7|23512.1|23509.7|23477.1|23474.7|867
1587745500000|2020-04-24 16:25:00|23492.6|23490.2|23522.6|23520.2|23525.1|23522.7|23487.6|23485.2|755
1587745800000|2020-04-24 16:30:00|23522.1|23519.7|23517.1|23514.7|23527.1|23524.7|23511.1|23508.7|557
1587746100000|2020-04-24 16:35:00|23517.6|23515.2|23548.6|23546.2|23549.6|23547.2|23509.1|23506.7|942
1587746400000|2020-04-24 16:40:00|23549.2|23546.8|23556.7|23554.3|23575.2|23572.8|23539.7|23537.3|1040
1587746700000|2020-04-24 16:45:00|23556.2|23553.8|23560.2|23557.8|23571.7|23569.3|23553.7|23551.3|740
1587747000000|2020-04-24 16:50:00|23560.7|23558.3|23539.7|23537.3|23566.7|23564.3|23533.7|23531.3|767
1587747300000|2020-04-24 16:55:00|23540.2|23537.8|23548.2|23545.8|23548.7|23546.3|23531.2|23528.8|545
1587747600000|2020-04-24 17:00:00|23547.7|23545.3|23524.7|23522.3|23549.7|23547.3|23518.7|23516.3|513
1587747900000|2020-04-24 17:05:00|23525.2|23522.8|23520.2|23517.8|23533.2|23530.8|23515.2|23512.8|428
1587748200000|2020-04-24 17:10:00|23520.7|23518.3|23514.7|23512.3|23523.7|23521.3|23502.7|23500.3|694
1587748500000|2020-04-24 17:15:00|23513.7|23511.3|23523.7|23521.3|23526.7|23524.3|23501.2|23498.8|482
1587748800000|2020-04-24 17:20:00|23523.2|23520.8|23521.7|23519.3|23526.7|23524.3|23505.7|23503.3|498
1587749100000|2020-04-24 17:25:00|23521.2|23518.8|23547.2|23544.8|23547.2|23544.8|23514.2|23511.8|567
1587749400000|2020-04-24 17:30:00|23546.7|23544.3|23535.7|23533.3|23554.7|23552.3|23527.7|23525.3|597
1587749700000|2020-04-24 17:35:00|23536.2|23533.8|23558.7|23556.3|23559.7|23557.3|23532.7|23530.3|543
1587750000000|2020-04-24 17:40:00|23559.2|23556.8|23592.2|23589.8|23593.2|23590.8|23555.7|23553.3|1299
1587750300000|2020-04-24 17:45:00|23592.7|23590.3|23589.7|23587.3|23597.2|23594.8|23581.7|23579.3|758
1587750600000|2020-04-24 17:50:00|23589.2|23586.8|23610.2|23607.8|23610.7|23608.3|23581.2|23578.8|824
1587750900000|2020-04-24 17:55:00|23610.7|23608.3|23647.2|23644.8|23649.2|23646.8|23597.2|23594.8|1496
1587751200000|2020-04-24 18:00:00|23645.7|23643.3|23652.2|23649.8|23657.2|23654.8|23623.2|23620.8|1511
1587751500000|2020-04-24 18:05:00|23651.7|23649.3|23666.7|23664.3|23677.7|23675.3|23643.7|23641.3|1469
1587751800000|2020-04-24 18:10:00|23666.2|23663.8|23662.7|23660.3|23671.7|23669.3|23655.2|23652.8|997
1587752100000|2020-04-24 18:15:00|23662.2|23659.8|23669.7|23667.3|23683.7|23681.3|23654.7|23652.3|1193
1587752400000|2020-04-24 18:20:00|23669.2|23666.8|23652.2|23649.8|23676.7|23674.3|23642.7|23640.3|1082
1587752700000|2020-04-24 18:25:00|23650.2|23647.8|23651.7|23649.3|23654.7|23652.3|23632.7|23630.3|1016
1587753000000|2020-04-24 18:30:00|23651.2|23648.8|23655.7|23653.3|23665.7|23663.3|23643.2|23640.8|784
1587753300000|2020-04-24 18:35:00|23655.2|23652.8|23706.7|23704.3|23708.7|23706.3|23652.7|23650.3|1770
1587753600000|2020-04-24 18:40:00|23706.2|23703.8|23692.7|23690.3|23711.7|23709.3|23689.2|23686.8|892
1587753900000|2020-04-24 18:45:00|23693.2|23690.8|23716.7|23714.3|23723.7|23721.3|23690.7|23688.3|1112
1587754200000|2020-04-24 18:50:00|23717.7|23715.3|23700.2|23697.8|23731.2|23728.8|23691.2|23688.8|1203
1587754500000|2020-04-24 18:55:00|23700.7|23698.3|23709.7|23707.3|23719.2|23716.8|23698.2|23695.8|732
1587754800000|2020-04-24 19:00:00|23709.2|23706.8|23679.2|23676.8|23709.2|23706.8|23674.7|23672.3|1053
1587755100000|2020-04-24 19:05:00|23678.7|23676.3|23723.2|23720.8|23725.7|23723.3|23678.7|23676.3|1232
1587755400000|2020-04-24 19:10:00|23722.7|23720.3|23710.2|23707.8|23736.2|23733.8|23685.2|23682.8|1613
1587755700000|2020-04-24 19:15:00|23710.7|23708.3|23725.7|23723.3|23735.7|23733.3|23695.7|23693.3|1042
1587756000000|2020-04-24 19:20:00|23724.7|23722.3|23749.7|23747.3|23752.2|23749.8|23711.7|23709.3|1331
1587756300000|2020-04-24 19:25:00|23750.2|23747.8|23766.7|23764.3|23766.7|23764.3|23730.2|23727.8|1474
1587756600000|2020-04-24 19:30:00|23767.2|23764.8|23765.7|23763.3|23770.2|23767.8|23749.7|23747.3|1161
1587756900000|2020-04-24 19:35:00|23765.2|23762.8|23782.2|23779.8|23787.7|23785.3|23753.2|23750.8|1388
1587757200000|2020-04-24 19:40:00|23781.7|23779.3|23811.7|23809.3|23820.7|23818.3|23781.7|23779.3|1768
1587757500000|2020-04-24 19:45:00|23811.2|23808.8|23811.7|23809.3|23828.2|23825.8|23793.7|23791.3|1470
1587757800000|2020-04-24 19:50:00|23812.2|23809.8|23754.7|23752.3|23822.7|23820.3|23730.7|23728.3|4053
1587758100000|2020-04-24 19:55:00|23756.7|23754.3|23773.2|23770.8|23777.2|23774.8|23742.7|23740.3|2891
1587758400000|2020-04-24 20:00:00|23774.7|23772.3|23762.9|23758.1|23791.9|23787.1|23753.7|23751.3|1950
1587758700000|2020-04-24 20:05:00|23763.4|23758.6|23773.9|23769.1|23794.9|23790.1|23748.9|23744.1|1412
1587759000000|2020-04-24 20:10:00|23773.4|23768.6|23768.9|23764.1|23780.4|23775.6|23761.9|23757.1|651
1587759300000|2020-04-24 20:15:00|23785.6|23775.8|23771.5|23761.7|23786.6|23776.8|23771.5|23761.7|0
1587759600000|2020-04-24 20:20:00|23776.5|23766.7|23759.7|23749.9|23776.8|23767|23759.7|23749.9|0
1587759900000|2020-04-24 20:25:00|23759.5|23749.7|23761.5|23751.7|23762.8|23753|23754.9|23745.1|0
1587760200000|2020-04-24 20:30:00|23779.9|23775.1|23779.9|23775.1|23786.9|23782.1|23766.9|23762.1|198
1587760500000|2020-04-24 20:35:00|23780.9|23776.1|23771.9|23767.1|23781.9|23777.1|23770.9|23766.1|97
1587760800000|2020-04-24 20:40:00|23773.9|23769.1|23772.9|23768.1|23773.9|23769.1|23761.9|23757.1|131
1587761100000|2020-04-24 20:45:00|23771.9|23767.1|23768.9|23764.1|23773.9|23769.1|23765.9|23761.1|81
1587761400000|2020-04-24 20:50:00|23765.9|23761.1|23770.9|23766.1|23770.9|23766.1|23763.9|23759.1|70
1587761700000|2020-04-24 20:55:00|23769.9|23765.1|23754.9|23750.1|23777.9|23773.1|23752.9|23748.1|145
1587938400000|2020-04-26 22:00:00|23850.9|23846.1|23812.9|23808.1|23864.9|23860.1|23794.4|23789.6|919
1587938700000|2020-04-26 22:05:00|23812.4|23807.6|23701.4|23696.6|23814.9|23810.1|23691.4|23686.6|690
1587939000000|2020-04-26 22:10:00|23700.4|23695.6|23726.4|23721.6|23726.4|23721.6|23685.9|23681.1|281
1587939300000|2020-04-26 22:15:00|23725.4|23720.6|23730.4|23725.6|23731.9|23727.1|23711.4|23706.6|138
1587939600000|2020-04-26 22:20:00|23729.9|23725.1|23725.9|23721.1|23735.4|23730.6|23716.9|23712.1|85
1587939900000|2020-04-26 22:25:00|23727.4|23722.6|23711.4|23706.6|23731.4|23726.6|23692.9|23688.1|204
1587940200000|2020-04-26 22:30:00|23711.9|23707.1|23681.9|23677.1|23716.4|23711.6|23657.9|23653.1|498
1587940500000|2020-04-26 22:35:00|23681.4|23676.6|23673.9|23669.1|23693.9|23689.1|23650.9|23646.1|330
1587940800000|2020-04-26 22:40:00|23674.4|23669.6|23682.9|23678.1|23696.9|23692.1|23674.4|23669.6|159
1587941100000|2020-04-26 22:45:00|23682.4|23677.6|23702.4|23697.6|23704.4|23699.6|23681.9|23677.1|119
1587941400000|2020-04-26 22:50:00|23702.9|23698.1|23699.4|23694.6|23727.9|23723.1|23690.9|23686.1|242
1587941700000|2020-04-26 22:55:00|23698.4|23693.6|23687.4|23682.6|23706.9|23702.1|23675.9|23671.1|199
1587942000000|2020-04-26 23:00:00|23687.9|23683.1|23717.9|23713.1|23722.4|23717.6|23687.9|23683.1|244
1587942300000|2020-04-26 23:05:00|23717.4|23712.6|23699.9|23695.1|23724.9|23720.1|23693.4|23688.6|104
1587942600000|2020-04-26 23:10:00|23700.4|23695.6|23720.4|23715.6|23728.9|23724.1|23700.4|23695.6|108
1587942900000|2020-04-26 23:15:00|23719.9|23715.1|23698.4|23693.6|23720.9|23716.1|23697.4|23692.6|98
1587943200000|2020-04-26 23:20:00|23697.9|23693.1|23735.4|23730.6|23738.4|23733.6|23694.4|23689.6|147
1587943500000|2020-04-26 23:25:00|23734.9|23730.1|23742.9|23738.1|23752.9|23748.1|23730.4|23725.6|256
1587943800000|2020-04-26 23:30:00|23743.9|23739.1|23738.9|23734.1|23759.9|23755.1|23728.4|23723.6|191
1587944100000|2020-04-26 23:35:00|23738.4|23733.6|23711.9|23707.1|23746.9|23742.1|23707.9|23703.1|181
1587944400000|2020-04-26 23:40:00|23712.4|23707.6|23719.9|23715.1|23721.4|23716.6|23699.4|23694.6|220
1587944700000|2020-04-26 23:45:00|23718.4|23713.6|23714.4|23709.6|23731.4|23726.6|23699.9|23695.1|184
1587945000000|2020-04-26 23:50:00|23713.9|23709.1|23716.4|23711.6|23729.9|23725.1|23706.4|23701.6|240
1587945300000|2020-04-26 23:55:00|23716.9|23712.1|23720.9|23716.1|23729.4|23724.6|23712.9|23708.1|199
1587945600000|2020-04-27 00:00:00|23723.4|23718.6|23700.4|23695.6|23727.9|23723.1|23677.9|23673.1|429
1587945900000|2020-04-27 00:05:00|23700.9|23696.1|23736.4|23731.6|23745.4|23740.6|23695.9|23691.1|365
1587946200000|2020-04-27 00:10:00|23736.9|23732.1|23714.9|23710.1|23748.4|23743.6|23708.4|23703.6|282
1587946500000|2020-04-27 00:15:00|23714.4|23709.6|23723.4|23718.6|23751.9|23747.1|23712.9|23708.1|200
1587946800000|2020-04-27 00:20:00|23723.9|23719.1|23723.4|23718.6|23746.9|23742.1|23714.4|23709.6|158
1587947100000|2020-04-27 00:25:00|23723.9|23719.1|23746.9|23742.1|23759.9|23755.1|23723.9|23719.1|182
1587947400000|2020-04-27 00:30:00|23745.4|23740.6|23736.9|23732.1|23749.4|23744.6|23734.9|23730.1|97
1587947700000|2020-04-27 00:35:00|23737.4|23732.6|23716.9|23712.1|23742.9|23738.1|23716.9|23712.1|123
1587948000000|2020-04-27 00:40:00|23721.9|23717.1|23716.4|23711.6|23728.9|23724.1|23709.4|23704.6|111
1587948300000|2020-04-27 00:45:00|23716.9|23712.1|23748.9|23744.1|23750.4|23745.6|23716.4|23711.6|113
1587948600000|2020-04-27 00:50:00|23749.4|23744.6|23747.4|23742.6|23755.4|23750.6|23733.4|23728.6|101
1587948900000|2020-04-27 00:55:00|23748.4|23743.6|23784.9|23780.1|23792.4|23787.6|23747.4|23742.6|343
1587949200000|2020-04-27 01:00:00|23785.4|23780.6|23755.9|23751.1|23792.4|23787.6|23754.9|23750.1|248
1587949500000|2020-04-27 01:05:00|23755.4|23750.6|23744.9|23740.1|23767.4|23762.6|23735.9|23731.1|181
1587949800000|2020-04-27 01:10:00|23744.4|23739.6|23746.4|23741.6|23747.9|23743.1|23732.9|23728.1|103
1587950100000|2020-04-27 01:15:00|23746.9|23742.1|23757.4|23752.6|23776.4|23771.6|23741.9|23737.1|242
1587950400000|2020-04-27 01:20:00|23757.9|23753.1|23765.9|23761.1|23781.4|23776.6|23752.9|23748.1|231
1587950700000|2020-04-27 01:25:00|23765.4|23760.6|23780.4|23775.6|23782.9|23778.1|23755.9|23751.1|149
1587951000000|2020-04-27 01:30:00|23781.9|23777.1|23801.9|23797.1|23812.9|23808.1|23774.9|23770.1|370
1587951300000|2020-04-27 01:35:00|23801.4|23796.6|23825.4|23820.6|23839.4|23834.6|23794.9|23790.1|343
1587951600000|2020-04-27 01:40:00|23825.9|23821.1|23820.9|23816.1|23829.9|23825.1|23804.9|23800.1|155
1587951900000|2020-04-27 01:45:00|23821.4|23816.6|23835.4|23830.6|23857.4|23852.6|23818.4|23813.6|316
1587952200000|2020-04-27 01:50:00|23834.9|23830.1|23829.4|23824.6|23845.9|23841.1|23823.9|23819.1|208
1587952500000|2020-04-27 01:55:00|23829.9|23825.1|23830.9|23826.1|23847.4|23842.6|23822.4|23817.6|170
1587952800000|2020-04-27 02:00:00|23831.9|23827.1|23829.9|23825.1|23839.9|23835.1|23826.9|23822.1|71
1587953100000|2020-04-27 02:05:00|23830.4|23825.6|23862.9|23858.1|23865.4|23860.6|23823.4|23818.6|416
1587953400000|2020-04-27 02:10:00|23862.4|23857.6|23869.9|23865.1|23882.9|23878.1|23849.9|23845.1|430
1587953700000|2020-04-27 02:15:00|23869.4|23864.6|23864.9|23860.1|23871.4|23866.6|23855.4|23850.6|153
1587954000000|2020-04-27 02:20:00|23865.9|23861.1|23872.9|23868.1|23875.9|23871.1|23858.9|23854.1|88
1587954300000|2020-04-27 02:25:00|23872.4|23867.6|23862.4|23857.6|23874.9|23870.1|23854.4|23849.6|135
1587954600000|2020-04-27 02:30:00|23861.4|23856.6|23867.4|23862.6|23874.9|23870.1|23855.9|23851.1|72
1587954900000|2020-04-27 02:35:00|23866.9|23862.1|23879.9|23875.1|23903.4|23898.6|23866.4|23861.6|291
1587955200000|2020-04-27 02:40:00|23879.4|23874.6|23871.9|23867.1|23884.4|23879.6|23871.4|23866.6|137
1587955500000|2020-04-27 02:45:00|23870.9|23866.1|23863.4|23858.6|23873.9|23869.1|23849.4|23844.6|148
1587955800000|2020-04-27 02:50:00|23863.9|23859.1|23851.4|23846.6|23870.4|23865.6|23843.4|23838.6|169
1587956100000|2020-04-27 02:55:00|23850.4|23845.6|23855.4|23850.6|23863.9|23859.1|23847.4|23842.6|98
1587956400000|2020-04-27 03:00:00|23854.9|23850.1|23891.9|23887.1|23896.9|23892.1|23854.4|23849.6|139
1587956700000|2020-04-27 03:05:00|23891.4|23886.6|23911.9|23907.1|23913.4|23908.6|23875.9|23871.1|224
1587957000000|2020-04-27 03:10:00|23911.4|23906.6|23900.4|23895.6|23914.4|23909.6|23888.9|23884.1|233
1587957300000|2020-04-27 03:15:00|23901.4|23896.6|23883.4|23878.6|23913.9|23909.1|23880.4|23875.6|159
1587957600000|2020-04-27 03:20:00|23882.9|23878.1|23883.4|23878.6|23890.9|23886.1|23880.9|23876.1|65
1587957900000|2020-04-27 03:25:00|23882.9|23878.1|23893.4|23888.6|23893.4|23888.6|23881.9|23877.1|44
1587958200000|2020-04-27 03:30:00|23892.9|23888.1|23898.9|23894.1|23905.4|23900.6|23889.9|23885.1|94
1587958500000|2020-04-27 03:35:00|23899.4|23894.6|23874.4|23869.6|23903.4|23898.6|23868.9|23864.1|114
1587958800000|2020-04-27 03:40:00|23874.9|23870.1|23885.4|23880.6|23885.9|23881.1|23873.9|23869.1|72
1587959100000|2020-04-27 03:45:00|23885.9|23881.1|23887.4|23882.6|23896.9|23892.1|23880.4|23875.6|59
1587959400000|2020-04-27 03:50:00|23886.9|23882.1|23879.4|23874.6|23886.9|23882.1|23867.4|23862.6|80
1587959700000|2020-04-27 03:55:00|23879.9|23875.1|23909.9|23905.1|23914.9|23910.1|23874.9|23870.1|150
1587960000000|2020-04-27 04:00:00|23908.9|23904.1|23926.4|23921.6|23937.9|23933.1|23906.9|23902.1|272
1587960300000|2020-04-27 04:05:00|23926.9|23922.1|23931.9|23927.1|23935.4|23930.6|23919.4|23914.6|88
1587960600000|2020-04-27 04:10:00|23932.4|23927.6|23929.9|23925.1|23933.4|23928.6|23919.9|23915.1|67
1587960900000|2020-04-27 04:15:00|23930.4|23925.6|23920.4|23915.6|23930.4|23925.6|23918.9|23914.1|34
1587961200000|2020-04-27 04:20:00|23919.9|23915.1|23928.4|23923.6|23929.4|23924.6|23913.9|23909.1|82
1587961500000|2020-04-27 04:25:00|23927.9|23923.1|23931.4|23926.6|23935.4|23930.6|23917.9|23913.1|82
1587961800000|2020-04-27 04:30:00|23930.9|23926.1|24002.9|23998.1|24019.9|24015.1|23927.9|23923.1|1112
1587962100000|2020-04-27 04:35:00|24003.4|23998.6|23998.9|23994.1|24018.9|24014.1|23996.9|23992.1|302
1587962400000|2020-04-27 04:40:00|23999.4|23994.6|24000.4|23995.6|24012.4|24007.6|23996.9|23992.1|120
1587962700000|2020-04-27 04:45:00|23999.9|23995.1|24030.4|24025.6|24050.9|24046.1|23995.4|23990.6|357
1587963000000|2020-04-27 04:50:00|24031.4|24026.6|24036.4|24031.6|24039.9|24035.1|24025.4|24020.6|154
1587963300000|2020-04-27 04:55:00|24035.9|24031.1|24045.4|24040.6|24056.4|24051.6|24027.4|24022.6|159
1587963600000|2020-04-27 05:00:00|24044.9|24040.1|24043.9|24039.1|24074.4|24069.6|24037.9|24033.1|308
1587963900000|2020-04-27 05:05:00|24042.9|24038.1|24035.4|24030.6|24044.9|24040.1|24016.9|24012.1|262
1587964200000|2020-04-27 05:10:00|24034.9|24030.1|24027.4|24022.6|24045.9|24041.1|24024.4|24019.6|141
1587964500000|2020-04-27 05:15:00|24026.9|24022.1|24018.9|24014.1|24031.4|24026.6|24015.4|24010.6|108
1587964800000|2020-04-27 05:20:00|24018.4|24013.6|24036.4|24031.6|24036.4|24031.6|24013.9|24009.1|102
1587965100000|2020-04-27 05:25:00|24035.9|24031.1|24066.9|24062.1|24081.4|24076.6|24029.4|24024.6|265
1587965400000|2020-04-27 05:30:00|24065.9|24061.1|24046.9|24042.1|24067.4|24062.6|24043.4|24038.6|234
1587965700000|2020-04-27 05:35:00|24048.4|24043.6|24044.9|24040.1|24058.9|24054.1|24028.4|24023.6|127
1587966000000|2020-04-27 05:40:00|24044.4|24039.6|24046.4|24041.6|24050.4|24045.6|24027.9|24023.1|120
1587966300000|2020-04-27 05:45:00|24046.9|24042.1|24080.9|24076.1|24094.4|24089.6|24046.9|24042.1|239
1587966600000|2020-04-27 05:50:00|24081.4|24076.6|24054.9|24050.1|24081.9|24077.1|24046.9|24042.1|136
1587966900000|2020-04-27 05:55:00|24055.4|24050.6|24035.4|24030.6|24061.4|24056.6|24034.9|24030.1|186
1587967200000|2020-04-27 06:00:00|24034.8|24031.2|24003.3|23999.7|24048.8|24045.2|23986.3|23982.7|343
1587967500000|2020-04-27 06:05:00|24003.8|24000.2|23985.3|23981.7|24032.8|24029.2|23985.3|23981.7|388
1587967800000|2020-04-27 06:10:00|23985.8|23982.2|23982.8|23979.2|24005.3|24001.7|23970.8|23967.2|365
1587968100000|2020-04-27 06:15:00|23982.3|23978.7|23988.8|23985.2|23988.8|23985.2|23959.8|23956.2|344
1587968400000|2020-04-27 06:20:00|23988.3|23984.7|23980.8|23977.2|23993.8|23990.2|23969.3|23965.7|263
1587968700000|2020-04-27 06:25:00|23980.3|23976.7|23948.3|23944.7|23994.8|23991.2|23946.3|23942.7|298
1587969000000|2020-04-27 06:30:00|23947.8|23944.2|23956.8|23953.2|23966.8|23963.2|23944.8|23941.2|186
1587969300000|2020-04-27 06:35:00|23956.3|23952.7|23930.3|23926.7|23959.3|23955.7|23922.8|23919.2|300
1587969600000|2020-04-27 06:40:00|23930.8|23927.2|23936.3|23932.7|23938.8|23935.2|23913.8|23910.2|218
1587969900000|2020-04-27 06:45:00|23935.3|23931.7|23919.8|23916.2|23945.8|23942.2|23916.3|23912.7|410
1587970200000|2020-04-27 06:50:00|23920.3|23916.7|23924.8|23921.2|23936.3|23932.7|23909.3|23905.7|340
1587970500000|2020-04-27 06:55:00|23925.8|23922.2|23936.8|23933.2|23941.3|23937.7|23906.8|23903.2|412
1587970800000|2020-04-27 07:00:00|23939.8|23936.2|23929.8|23926.2|23949.3|23945.7|23908.3|23904.7|548
1587971100000|2020-04-27 07:05:00|23930.3|23926.7|23928.8|23925.2|23948.3|23944.7|23909.3|23905.7|435
1587971400000|2020-04-27 07:10:00|23929.3|23925.7|23957.8|23954.2|23961.3|23957.7|23922.3|23918.7|452
1587971700000|2020-04-27 07:15:00|23957.3|23953.7|23930.8|23927.2|23965.3|23961.7|23919.8|23916.2|400
1587972000000|2020-04-27 07:20:00|23931.3|23927.7|23955.8|23952.2|23958.8|23955.2|23927.3|23923.7|332
1587972300000|2020-04-27 07:25:00|23956.3|23952.7|23941.8|23938.2|23965.3|23961.7|23927.3|23923.7|361
1587972600000|2020-04-27 07:30:00|23942.3|23938.7|23978.8|23975.2|23981.3|23977.7|23934.8|23931.2|351
1587972900000|2020-04-27 07:35:00|23978.3|23974.7|23982.8|23979.2|23986.8|23983.2|23969.8|23966.2|390
1587973200000|2020-04-27 07:40:00|23979.3|23975.7|23988.3|23984.7|23996.3|23992.7|23972.8|23969.2|265
1587973500000|2020-04-27 07:45:00|23991.8|23988.2|24027.3|24023.7|24027.8|24024.2|23991.8|23988.2|433
1587973800000|2020-04-27 07:50:00|24030.3|24026.7|24004.3|24000.7|24033.8|24030.2|24003.8|24000.2|268
1587974100000|2020-04-27 07:55:00|24004.8|24001.2|24007.8|24004.2|24010.3|24006.7|23993.8|23990.2|269
1587974400000|2020-04-27 08:00:00|24005.8|24002.2|23973.3|23969.7|24006.8|24003.2|23967.8|23964.2|452
1587974700000|2020-04-27 08:05:00|23972.8|23969.2|23967.3|23963.7|23991.8|23988.2|23961.8|23958.2|283
1587975000000|2020-04-27 08:10:00|23966.8|23963.2|23971.3|23967.7|23981.8|23978.2|23963.8|23960.2|256
1587975300000|2020-04-27 08:15:00|23970.8|23967.2|23942.3|23938.7|23970.8|23967.2|23931.8|23928.2|401
1587975600000|2020-04-27 08:20:00|23941.8|23938.2|23977.3|23973.7|23983.3|23979.7|23936.8|23933.2|255
1587975900000|2020-04-27 08:25:00|23977.8|23974.2|23964.8|23961.2|23986.8|23983.2|23961.3|23957.7|218
1587976200000|2020-04-27 08:30:00|23964.3|23960.7|23959.8|23956.2|23964.3|23960.7|23938.8|23935.2|287
1587976500000|2020-04-27 08:35:00|23960.3|23956.7|23986.8|23983.2|23991.3|23987.7|23959.8|23956.2|284
1587976800000|2020-04-27 08:40:00|23987.3|23983.7|23975.3|23971.7|24009.3|24005.7|23975.3|23971.7|320
1587977100000|2020-04-27 08:45:00|23976.8|23973.2|23990.8|23987.2|23996.8|23993.2|23976.8|23973.2|130
1587977400000|2020-04-27 08:50:00|23991.8|23988.2|23988.3|23984.7|23993.3|23989.7|23968.8|23965.2|111
1587977700000|2020-04-27 08:55:00|23989.3|23985.7|23990.8|23987.2|23999.8|23996.2|23981.8|23978.2|109
1587978000000|2020-04-27 09:00:00|23992.8|23989.2|23978.8|23975.2|23992.8|23989.2|23958.3|23954.7|224
1587978300000|2020-04-27 09:05:00|23978.3|23974.7|23965.8|23962.2|23985.3|23981.7|23962.8|23959.2|122
1587978600000|2020-04-27 09:10:00|23965.3|23961.7|23997.3|23993.7|24009.8|24006.2|23964.8|23961.2|204
1587978900000|2020-04-27 09:15:00|23997.8|23994.2|24012.3|24008.7|24018.3|24014.7|23997.8|23994.2|214
1587979200000|2020-04-27 09:20:00|24012.8|24009.2|24012.8|24009.2|24020.3|24016.7|24000.3|23996.7|167
1587979500000|2020-04-27 09:25:00|24013.3|24009.7|24036.8|24033.2|24037.3|24033.7|24009.3|24005.7|238
1587979800000|2020-04-27 09:30:00|24037.3|24033.7|24047.8|24044.2|24048.8|24045.2|24035.8|24032.2|324
1587980100000|2020-04-27 09:35:00|24048.3|24044.7|24034.8|24031.2|24050.8|24047.2|24031.8|24028.2|219
1587980400000|2020-04-27 09:40:00|24034.3|24030.7|24041.3|24037.7|24056.3|24052.7|24023.8|24020.2|310
1587980700000|2020-04-27 09:45:00|24040.8|24037.2|24030.8|24027.2|24046.3|24042.7|24023.8|24020.2|179
1587981000000|2020-04-27 09:50:00|24030.3|24026.7|24031.8|24028.2|24039.8|24036.2|24024.8|24021.2|153
1587981300000|2020-04-27 09:55:00|24033.3|24029.7|24041.8|24038.2|24055.3|24051.7|24030.8|24027.2|143
1587981600000|2020-04-27 10:00:00|24041.3|24037.7|24002.8|23999.2|24041.3|24037.7|23996.8|23993.2|301
1587981900000|2020-04-27 10:05:00|24003.3|23999.7|24002.8|23999.2|24009.3|24005.7|23993.3|23989.7|123
1587982200000|2020-04-27 10:10:00|24003.3|23999.7|24021.8|24018.2|24021.8|24018.2|23995.3|23991.7|255
1587982500000|2020-04-27 10:15:00|24021.3|24017.7|24033.8|24030.2|24037.8|24034.2|24020.3|24016.7|136
1587982800000|2020-04-27 10:20:00|24032.8|24029.2|24004.3|24000.7|24032.8|24029.2|23999.3|23995.7|217
1587983100000|2020-04-27 10:25:00|24004.8|24001.2|24011.8|24008.2|24016.8|24013.2|24003.8|24000.2|89
1587983400000|2020-04-27 10:30:00|24012.3|24008.7|23990.8|23987.2|24014.3|24010.7|23988.8|23985.2|196
1587983700000|2020-04-27 10:35:00|23991.3|23987.7|24012.8|24009.2|24020.8|24017.2|23983.8|23980.2|282
1587984000000|2020-04-27 10:40:00|24013.3|24009.7|24000.3|23996.7|24018.8|24015.2|23992.8|23989.2|183
1587984300000|2020-04-27 10:45:00|23999.8|23996.2|24007.8|24004.2|24014.8|24011.2|23993.8|23990.2|116
1587984600000|2020-04-27 10:50:00|24008.3|24004.7|24006.8|24003.2|24013.8|24010.2|23991.3|23987.7|219
1587984900000|2020-04-27 10:55:00|24007.3|24003.7|23983.3|23979.7|24009.8|24006.2|23982.3|23978.7|165
1587985200000|2020-04-27 11:00:00|23984.3|23980.7|23969.3|23965.7|23984.3|23980.7|23963.8|23960.2|352
1587985500000|2020-04-27 11:05:00|23967.8|23964.2|23964.8|23961.2|23971.8|23968.2|23954.8|23951.2|315
1587985800000|2020-04-27 11:10:00|23964.3|23960.7|23976.3|23972.7|23976.3|23972.7|23958.8|23955.2|195
1587986100000|2020-04-27 11:15:00|23974.8|23971.2|23970.8|23967.2|23977.8|23974.2|23956.8|23953.2|205
1587986400000|2020-04-27 11:20:00|23971.3|23967.7|23982.3|23978.7|23984.3|23980.7|23970.3|23966.7|123
1587986700000|2020-04-27 11:25:00|23982.8|23979.2|23988.3|23984.7|23992.8|23989.2|23982.3|23978.7|188
1587987000000|2020-04-27 11:30:00|23987.8|23984.2|23977.8|23974.2|23996.8|23993.2|23976.3|23972.7|201
1587987300000|2020-04-27 11:35:00|23978.3|23974.7|23988.8|23985.2|23989.3|23985.7|23972.8|23969.2|173
1587987600000|2020-04-27 11:40:00|23989.3|23985.7|23997.3|23993.7|23997.3|23993.7|23982.8|23979.2|161
1587987900000|2020-04-27 11:45:00|23996.3|23992.7|24001.8|23998.2|24010.8|24007.2|23995.8|23992.2|209
1587988200000|2020-04-27 11:50:00|24002.3|23998.7|24002.3|23998.7|24008.3|24004.7|23993.3|23989.7|148
1587988500000|2020-04-27 11:55:00|24002.8|23999.2|23982.8|23979.2|24009.3|24005.7|23980.3|23976.7|303
1587988800000|2020-04-27 12:00:00|23985.8|23982.2|23978.8|23975.2|23995.3|23991.7|23975.8|23972.2|356
1587989100000|2020-04-27 12:05:00|23979.8|23976.2|23998.3|23994.7|23998.3|23994.7|23976.3|23972.7|306
1587989400000|2020-04-27 12:10:00|23998.8|23995.2|24002.8|23999.2|24005.8|24002.2|23991.3|23987.7|224
1587989700000|2020-04-27 12:15:00|24001.8|23998.2|24026.8|24023.2|24029.3|24025.7|23991.8|23988.2|461
1587990000000|2020-04-27 12:20:00|24027.3|24023.7|24018.3|24014.7|24031.3|24027.7|24016.3|24012.7|262
1587990300000|2020-04-27 12:25:00|24017.8|24014.2|24009.3|24005.7|24020.3|24016.7|24004.3|24000.7|376
1587990600000|2020-04-27 12:30:00|24009.8|24006.2|24007.8|24004.2|24051.3|24047.7|24007.3|24003.7|950
1587990900000|2020-04-27 12:35:00|24008.3|24004.7|23996.3|23992.7|24016.3|24012.7|23987.3|23983.7|505
1587991200000|2020-04-27 12:40:00|23996.8|23993.2|23992.3|23988.7|23999.8|23996.2|23985.8|23982.2|290
1587991500000|2020-04-27 12:45:00|23992.8|23989.2|23983.3|23979.7|23996.8|23993.2|23982.8|23979.2|232
1587991800000|2020-04-27 12:50:00|23982.3|23978.7|23983.8|23980.2|23999.8|23996.2|23978.8|23975.2|297
1587992100000|2020-04-27 12:55:00|23984.3|23980.7|23977.8|23974.2|23989.3|23985.7|23975.3|23971.7|347
1587992400000|2020-04-27 13:00:00|23977.3|23973.7|24015.8|24012.2|24021.3|24017.7|23975.8|23972.2|484
1587992700000|2020-04-27 13:05:00|24015.3|24011.7|23994.3|23990.7|24020.8|24017.2|23994.3|23990.7|354
1587993000000|2020-04-27 13:10:00|23994.8|23991.2|23988.3|23984.7|23998.3|23994.7|23970.3|23966.7|473
1587993300000|2020-04-27 13:15:00|23988.8|23985.2|23983.3|23979.7|24002.3|23998.7|23977.3|23973.7|465
1587993600000|2020-04-27 13:20:00|23982.8|23979.2|23960.3|23956.7|23991.8|23988.2|23952.3|23948.7|784
1587993900000|2020-04-27 13:25:00|23959.8|23956.2|23915.3|23911.7|23961.3|23957.7|23907.8|23904.2|1315
1587994200000|2020-04-27 13:30:00|23916.3|23912.7|23893.2|23890.8|23922.7|23920.3|23877.7|23875.3|4224
1587994500000|2020-04-27 13:35:00|23892.2|23889.8|23923.7|23921.3|23945.7|23943.3|23892.2|23889.8|2819
1587994800000|2020-04-27 13:40:00|23924.2|23921.8|23862.7|23860.3|23932.7|23930.3|23858.2|23855.8|2282
1587995100000|2020-04-27 13:45:00|23862.2|23859.8|23889.2|23886.8|23889.7|23887.3|23843.7|23841.3|2118
1587995400000|2020-04-27 13:50:00|23889.7|23887.3|23908.7|23906.3|23919.7|23917.3|23868.7|23866.3|1735
1587995700000|2020-04-27 13:55:00|23909.2|23906.8|23923.7|23921.3|23947.7|23945.3|23895.7|23893.3|2606
1587996000000|2020-04-27 14:00:00|23924.7|23922.3|23917.2|23914.8|23937.2|23934.8|23911.2|23908.8|1569
1587996300000|2020-04-27 14:05:00|23915.7|23913.3|23912.7|23910.3|23919.7|23917.3|23889.2|23886.8|1547
1587996600000|2020-04-27 14:10:00|23912.2|23909.8|23939.2|23936.8|23943.2|23940.8|23882.7|23880.3|1364
1587996900000|2020-04-27 14:15:00|23938.2|23935.8|23987.6|23985.2|23987.6|23985.2|23920.1|23917.7|1713
1587997200000|2020-04-27 14:20:00|23987.1|23984.7|23978.1|23975.7|24003.6|24001.2|23971.1|23968.7|2265
1587997500000|2020-04-27 14:25:00|23977.6|23975.2|23987.1|23984.7|23992.1|23989.7|23958.1|23955.7|1504
1587997800000|2020-04-27 14:30:00|23985.1|23982.7|23988.1|23985.7|23999.6|23997.2|23972.1|23969.7|1980
1587998100000|2020-04-27 14:35:00|23987.1|23984.7|23986.6|23984.2|23989.1|23986.7|23958.1|23955.7|1403
1587998400000|2020-04-27 14:40:00|23987.1|23984.7|24004.1|24001.7|24016.1|24013.7|23974.6|23972.2|1506
1587998700000|2020-04-27 14:45:00|24006.1|24003.7|24022.1|24019.7|24027.6|24025.2|23985.1|23982.7|1575
1587999000000|2020-04-27 14:50:00|24022.6|24020.2|24051.1|24048.7|24060.1|24057.7|24014.6|24012.2|1737
1587999300000|2020-04-27 14:55:00|24051.6|24049.2|24002.6|24000.2|24053.1|24050.7|23994.6|23992.2|1579
1587999600000|2020-04-27 15:00:00|24003.1|24000.7|24011.1|24008.7|24022.1|24019.7|23977.1|23974.7|1332
1587999900000|2020-04-27 15:05:00|24011.6|24009.2|24015.1|24012.7|24015.6|24013.2|23987.1|23984.7|907
1588000200000|2020-04-27 15:10:00|24014.6|24012.2|24016.1|24013.7|24024.1|24021.7|23997.1|23994.7|858
1588000500000|2020-04-27 15:15:00|24016.6|24014.2|24036.1|24033.7|24037.1|24034.7|23994.1|23991.7|1069
1588000800000|2020-04-27 15:20:00|24036.6|24034.2|24032.1|24029.7|24048.1|24045.7|24026.1|24023.7|1084
1588001100000|2020-04-27 15:25:00|24032.6|24030.2|24050.1|24047.7|24055.1|24052.7|24031.1|24028.7|1164
1588001400000|2020-04-27 15:30:00|24049.6|24047.2|24068.6|24066.2|24073.6|24071.2|24040.6|24038.2|1428
1588001700000|2020-04-27 15:35:00|24069.1|24066.7|24072.6|24070.2|24079.6|24077.2|24058.6|24056.2|1077
1588002000000|2020-04-27 15:40:00|24072.1|24069.7|24081.1|24078.7|24093.1|24090.7|24065.1|24062.7|1567
1588002300000|2020-04-27 15:45:00|24081.6|24079.2|24071.1|24068.7|24084.1|24081.7|24066.1|24063.7|927
1588002600000|2020-04-27 15:50:00|24070.6|24068.2|24061.1|24058.7|24082.6|24080.2|24059.1|24056.7|1009
1588002900000|2020-04-27 15:55:00|24061.6|24059.2|24068.6|24066.2|24074.1|24071.7|24061.1|24058.7|496
1588003200000|2020-04-27 16:00:00|24068.1|24065.7|24031.1|24028.7|24077.1|24074.7|24030.1|24027.7|1336
1588003500000|2020-04-27 16:05:00|24032.1|24029.7|24036.6|24034.2|24047.6|24045.2|24028.1|24025.7|958
1588003800000|2020-04-27 16:10:00|24037.1|24034.7|24044.6|24042.2|24045.1|24042.7|24023.1|24020.7|828
1588004100000|2020-04-27 16:15:00|24045.1|24042.7|24057.1|24054.7|24067.6|24065.2|24040.6|24038.2|754
1588004400000|2020-04-27 16:20:00|24056.6|24054.2|24052.1|24049.7|24063.6|24061.2|24041.1|24038.7|827
1588004700000|2020-04-27 16:25:00|24051.6|24049.2|24044.1|24041.7|24055.1|24052.7|24027.1|24024.7|701
1588005000000|2020-04-27 16:30:00|24045.1|24042.7|24072.6|24070.2|24073.1|24070.7|24044.1|24041.7|772
1588005300000|2020-04-27 16:35:00|24072.1|24069.7|24068.6|24066.2|24092.1|24089.7|24063.6|24061.2|1612
1588005600000|2020-04-27 16:40:00|24068.1|24065.7|24060.6|24058.2|24070.6|24068.2|24054.1|24051.7|588
1588005900000|2020-04-27 16:45:00|24061.1|24058.7|24054.1|24051.7|24061.1|24058.7|24037.1|24034.7|800
1588006200000|2020-04-27 16:50:00|24054.6|24052.2|24052.1|24049.7|24066.1|24063.7|24050.6|24048.2|698
1588006500000|2020-04-27 16:55:00|24051.6|24049.2|24071.6|24069.2|24073.6|24071.2|24050.6|24048.2|586
1588006800000|2020-04-27 17:00:00|24072.1|24069.7|24039.6|24037.2|24072.6|24070.2|24024.6|24022.2|756
1588007100000|2020-04-27 17:05:00|24039.1|24036.7|24052.1|24049.7|24057.1|24054.7|24039.1|24036.7|539
1588007400000|2020-04-27 17:10:00|24052.6|24050.2|24053.1|24050.7|24060.6|24058.2|24040.6|24038.2|553
1588007700000|2020-04-27 17:15:00|24052.6|24050.2|24018.1|24015.7|24057.6|24055.2|24013.6|24011.2|786
1588008000000|2020-04-27 17:20:00|24017.6|24015.2|24007.6|24005.2|24024.6|24022.2|24006.1|24003.7|544
1588008300000|2020-04-27 17:25:00|24007.1|24004.7|24035.1|24032.7|24040.1|24037.7|24005.1|24002.7|709
1588008600000|2020-04-27 17:30:00|24035.6|24033.2|24018.6|24016.2|24039.1|24036.7|24013.6|24011.2|870
1588008900000|2020-04-27 17:35:00|24018.1|24015.7|24031.6|24029.2|24037.6|24035.2|24000.1|23997.7|888
1588009200000|2020-04-27 17:40:00|24030.6|24028.2|24019.6|24017.2|24036.1|24033.7|24016.6|24014.2|654
1588009500000|2020-04-27 17:45:00|24019.1|24016.7|24023.6|24021.2|24035.1|24032.7|24007.6|24005.2|828
1588009800000|2020-04-27 17:50:00|24023.1|24020.7|24037.3|24034.9|24039.6|24037.2|24019.6|24017.2|516
1588010100000|2020-04-27 17:55:00|24037.8|24035.4|24053.2|24050.8|24059.7|24057.3|24036.8|24034.4|714
1588010400000|2020-04-27 18:00:00|24052.2|24049.8|24079.7|24077.3|24090.2|24087.8|24051.2|24048.8|875
1588010700000|2020-04-27 18:05:00|24078.7|24076.3|24084.2|24081.8|24088.7|24086.3|24072.2|24069.8|640
1588011000000|2020-04-27 18:10:00|24083.2|24080.8|24093.2|24090.8|24103.7|24101.3|24082.2|24079.8|699
1588011300000|2020-04-27 18:15:00|24093.7|24091.3|24098.2|24095.8|24104.2|24101.8|24085.2|24082.8|542
1588011600000|2020-04-27 18:20:00|24098.7|24096.3|24097.7|24095.3|24108.7|24106.3|24092.2|24089.8|528
1588011900000|2020-04-27 18:25:00|24097.2|24094.8|24094.7|24092.3|24103.7|24101.3|24089.2|24086.8|588
1588012200000|2020-04-27 18:30:00|24095.2|24092.8|24100.7|24098.3|24119.2|24116.8|24087.7|24085.3|773
1588012500000|2020-04-27 18:35:00|24101.7|24099.3|24107.2|24104.8|24110.2|24107.8|24093.2|24090.8|558
1588012800000|2020-04-27 18:40:00|24107.7|24105.3|24118.2|24115.8|24139.2|24136.8|24107.7|24105.3|1696
1588013100000|2020-04-27 18:45:00|24116.7|24114.3|24152.7|24150.3|24153.2|24150.8|24115.7|24113.3|675
1588013400000|2020-04-27 18:50:00|24153.2|24150.8|24152.2|24149.8|24158.7|24156.3|24141.2|24138.8|858
1588013700000|2020-04-27 18:55:00|24152.7|24150.3|24138.2|24135.8|24153.7|24151.3|24128.7|24126.3|981
1588014000000|2020-04-27 19:00:00|24137.7|24135.3|24161.2|24158.8|24164.7|24162.3|24137.2|24134.8|928
1588014300000|2020-04-27 19:05:00|24161.7|24159.3|24141.2|24138.8|24165.7|24163.3|24134.2|24131.8|987
1588014600000|2020-04-27 19:10:00|24141.7|24139.3|24168.2|24165.8|24173.7|24171.3|24139.7|24137.3|819
1588014900000|2020-04-27 19:15:00|24168.7|24166.3|24174.2|24171.8|24181.2|24178.8|24159.7|24157.3|1139
1588015200000|2020-04-27 19:20:00|24173.1|24170.7|24181.1|24178.7|24193.6|24191.2|24171.6|24169.2|1167
1588015500000|2020-04-27 19:25:00|24180.6|24178.2|24159.1|24156.7|24181.6|24179.2|24148.6|24146.2|815
1588015800000|2020-04-27 19:30:00|24159.6|24157.2|24179.1|24176.7|24179.6|24177.2|24153.6|24151.2|942
1588016100000|2020-04-27 19:35:00|24178.6|24176.2|24195.1|24192.7|24207.6|24205.2|24177.6|24175.2|854
1588016400000|2020-04-27 19:40:00|24194.6|24192.2|24203.1|24200.7|24206.1|24203.7|24188.6|24186.2|1055
1588016700000|2020-04-27 19:45:00|24202.6|24200.2|24199.6|24197.2|24208.1|24205.7|24181.6|24179.2|1234
1588017000000|2020-04-27 19:50:00|24204.6|24202.2|24174.1|24171.7|24214.1|24211.7|24156.1|24153.7|2229
1588017300000|2020-04-27 19:55:00|24175.1|24172.7|24122.1|24119.7|24175.1|24172.7|24118.1|24115.7|2970
1588017600000|2020-04-27 20:00:00|24123.1|24120.7|24121.3|24116.5|24137.3|24132.5|24112.1|24109.7|1348
1588017900000|2020-04-27 20:05:00|24120.8|24116|24097.3|24092.5|24128.3|24123.5|24094.8|24090|600
1588018200000|2020-04-27 20:10:00|24097.8|24093|24113.3|24108.5|24122.8|24118|24092.8|24088|522
1588018500000|2020-04-27 20:15:00|24120.2|24110.4|24122.4|24112.6|24122.6|24112.8|24111.5|24101.7|0
1588018800000|2020-04-27 20:20:00|24122.8|24113|24130.3|24120.5|24135|24125.2|24120.4|24110.6|0
1588019100000|2020-04-27 20:25:00|24130.2|24120.4|24130.2|24120.4|24134|24124.2|24129.5|24119.7|0
1588019400000|2020-04-27 20:30:00|24115.3|24110.5|24118.3|24113.5|24123.3|24118.5|24107.3|24102.5|123
1588019700000|2020-04-27 20:35:00|24115.3|24110.5|24120.3|24115.5|24123.3|24118.5|24112.3|24107.5|73
1588020000000|2020-04-27 20:40:00|24118.3|24113.5|24116.3|24111.5|24120.3|24115.5|24114.3|24109.5|53
1588020300000|2020-04-27 20:45:00|24115.3|24110.5|24122.3|24117.5|24122.3|24117.5|24114.3|24109.5|82
1588020600000|2020-04-27 20:50:00|24119.3|24114.5|24127.3|24122.5|24127.3|24122.5|24118.3|24113.5|156
1588020900000|2020-04-27 20:55:00|24125.3|24120.5|24117.6|24107.8|24128.3|24123.5|24117.3|24107.8|182
1588021200000|2020-04-27 21:00:00|24115.5|24105.7|24123.6|24113.8|24123.7|24113.9|24115.5|24105.7|0
1588021500000|2020-04-27 21:05:00|24123.8|24114|24122.5|24112.7|24123.8|24114|24122.5|24112.7|0
1588021800000|2020-04-27 21:10:00|24123.1|24113.3|24122.6|24112.8|24123.1|24113.3|24122.2|24112.4|0
1588022100000|2020-04-27 21:15:00|24122.5|24112.7|24118.5|24108.7|24122.5|24112.7|24118.5|24108.7|0
1588022400000|2020-04-27 21:20:00|24118.4|24108.6|24117.7|24107.9|24119.7|24109.9|24116.4|24106.6|0
1588022700000|2020-04-27 21:25:00|24116.5|24106.7|24118.6|24108.8|24118.6|24108.8|24115.3|24105.5|0
1588023000000|2020-04-27 21:30:00|24118.8|24109|24120.3|24110.5|24120.4|24110.6|24116.8|24107|0
1588023300000|2020-04-27 21:35:00|24120.8|24111|24120.8|24111|24124.1|24114.3|24119.8|24110|0
1588023600000|2020-04-27 21:40:00|24121.7|24111.9|24114.3|24104.5|24121.7|24111.9|24111.2|24101.4|0
1588023900000|2020-04-27 21:45:00|24114.4|24104.6|24120.8|24111|24120.8|24111|24114.4|24104.6|0
1588024200000|2020-04-27 21:50:00|24121.1|24111.3|24124.5|24114.7|24124.5|24114.7|24118.1|24108.3|0
1588024500000|2020-04-27 21:55:00|24124.6|24114.8|24127.4|24117.6|24128.8|24119|24124.6|24114.8|0
1588024800000|2020-04-27 22:00:00|24131.3|24126.5|24095.3|24090.5|24131.3|24126.5|24089.3|24084.5|223
1588025100000|2020-04-27 22:05:00|24099.3|24094.5|24092.8|24088|24106.8|24102|24092.3|24087.5|35
1588025400000|2020-04-27 22:10:00|24092.3|24087.5|24087.3|24082.5|24092.8|24088|24080.3|24075.5|125
1588025700000|2020-04-27 22:15:00|24086.3|24081.5|24105.8|24101|24110.3|24105.5|24085.8|24081|141
1588026000000|2020-04-27 22:20:00|24106.3|24101.5|24115.8|24111|24117.8|24113|24106.3|24101.5|58
1588026300000|2020-04-27 22:25:00|24115.3|24110.5|24127.3|24122.5|24133.8|24129|24115.3|24110.5|57
1588026600000|2020-04-27 22:30:00|24126.8|24122|24108.8|24104|24126.8|24122|24104.3|24099.5|59
1588026900000|2020-04-27 22:35:00|24110.8|24106|24118.8|24114|24127.8|24123|24110.8|24106|36
1588027200000|2020-04-27 22:40:00|24119.3|24114.5|24117.8|24113|24122.3|24117.5|24107.8|24103|37
1588027500000|2020-04-27 22:45:00|24117.3|24112.5|24109.8|24105|24123.3|24118.5|24109.8|24105|29
1588027800000|2020-04-27 22:50:00|24109.3|24104.5|24103.3|24098.5|24110.3|24105.5|24099.3|24094.5|34
1588028100000|2020-04-27 22:55:00|24103.8|24099|24107.8|24103|24107.8|24103|24100.8|24096|11
1588028400000|2020-04-27 23:00:00|24108.8|24104|24126.8|24122|24135.8|24131|24104.8|24100|131
1588028700000|2020-04-27 23:05:00|24126.3|24121.5|24121.3|24116.5|24126.8|24122|24111.8|24107|61
1588029000000|2020-04-27 23:10:00|24124.8|24120|24137.8|24133|24137.8|24133|24119.8|24115|50
1588029300000|2020-04-27 23:15:00|24138.3|24133.5|24147.8|24143|24155.8|24151|24138.3|24133.5|153
1588029600000|2020-04-27 23:20:00|24147.3|24142.5|24132.8|24128|24147.3|24142.5|24131.8|24127|71
1588029900000|2020-04-27 23:25:00|24132.3|24127.5|24129.8|24125|24136.3|24131.5|24121.8|24117|70
1588030200000|2020-04-27 23:30:00|24130.8|24126|24133.8|24129|24135.3|24130.5|24120.3|24115.5|77
1588030500000|2020-04-27 23:35:00|24133.3|24128.5|24127.8|24123|24135.8|24131|24122.8|24118|65
1588030800000|2020-04-27 23:40:00|24128.3|24123.5|24124.3|24119.5|24129.8|24125|24120.3|24115.5|62
1588031100000|2020-04-27 23:45:00|24124.8|24120|24134.3|24129.5|24137.8|24133|24123.3|24118.5|58
1588031400000|2020-04-27 23:50:00|24133.8|24129|24116.8|24112|24133.8|24129|24107.3|24102.5|133
1588031700000|2020-04-27 23:55:00|24116.3|24111.5|24121.8|24117|24125.8|24121|24112.3|24107.5|63
1588032000000|2020-04-28 00:00:00|24121.3|24116.5|24091.8|24087|24128.3|24123.5|24082.3|24077.5|313
1588032300000|2020-04-28 00:05:00|24092.3|24087.5|24100.8|24096|24104.8|24100|24084.8|24080|189
1588032600000|2020-04-28 00:10:00|24100.3|24095.5|24131.3|24126.5|24134.8|24130|24095.8|24091|277
1588032900000|2020-04-28 00:15:00|24131.8|24127|24139.8|24135|24148.8|24144|24126.8|24122|197
1588033200000|2020-04-28 00:20:00|24140.3|24135.5|24140.3|24135.5|24146.8|24142|24127.8|24123|185
1588033500000|2020-04-28 00:25:00|24142.8|24138|24132.3|24127.5|24144.8|24140|24126.8|24122|73
1588033800000|2020-04-28 00:30:00|24132.8|24128|24132.3|24127.5|24144.8|24140|24113.8|24109|159
1588034100000|2020-04-28 00:35:00|24132.8|24128|24128.8|24124|24142.8|24138|24126.8|24122|144
1588034400000|2020-04-28 00:40:00|24129.3|24124.5|24165.3|24160.5|24175.8|24171|24129.3|24124.5|282
1588034700000|2020-04-28 00:45:00|24165.8|24161|24163.8|24159|24172.8|24168|24147.3|24142.5|204
1588035000000|2020-04-28 00:50:00|24163.3|24158.5|24158.3|24153.5|24169.3|24164.5|24150.8|24146|97
1588035300000|2020-04-28 00:55:00|24158.8|24154|24156.8|24152|24159.8|24155|24140.8|24136|98
1588035600000|2020-04-28 01:00:00|24156.3|24151.5|24109.8|24105|24156.3|24151.5|24107.8|24103|329
1588035900000|2020-04-28 01:05:00|24109.3|24104.5|24121.8|24117|24123.3|24118.5|24105.8|24101|194
1588036200000|2020-04-28 01:10:00|24119.8|24115|24087.3|24082.5|24127.8|24123|24076.3|24071.5|354
1588036500000|2020-04-28 01:15:00|24088.8|24084|24082.3|24077.5|24088.8|24084|24055.3|24050.5|411
1588036800000|2020-04-28 01:20:00|24082.8|24078|24073.8|24069|24090.3|24085.5|24060.8|24056|178
1588037100000|2020-04-28 01:25:00|24073.3|24068.5|24065.3|24060.5|24087.3|24082.5|24063.3|24058.5|143
1588037400000|2020-04-28 01:30:00|24064.8|24060|24075.3|24070.5|24075.8|24071|24058.8|24054|198
1588037700000|2020-04-28 01:35:00|24074.8|24070|24073.8|24069|24077.3|24072.5|24057.3|24052.5|186
1588038000000|2020-04-28 01:40:00|24074.3|24069.5|24082.3|24077.5|24089.8|24085|24062.3|24057.5|239
1588038300000|2020-04-28 01:45:00|24082.8|24078|24039.8|24035|24084.8|24080|24031.3|24026.5|400
1588038600000|2020-04-28 01:50:00|24040.3|24035.5|24018.3|24013.5|24055.8|24051|24014.3|24009.5|385
1588038900000|2020-04-28 01:55:00|24018.8|24014|24028.3|24023.5|24035.3|24030.5|24010.3|24005.5|299
1588039200000|2020-04-28 02:00:00|24029.8|24025|24026.3|24021.5|24033.8|24029|24012.3|24007.5|202
1588039500000|2020-04-28 02:05:00|24026.8|24022|24039.8|24035|24042.8|24038|24026.3|24021.5|181
1588039800000|2020-04-28 02:10:00|24040.3|24035.5|24046.3|24041.5|24047.3|24042.5|24030.8|24026|158
1588040100000|2020-04-28 02:15:00|24045.8|24041|24058.8|24054|24063.8|24059|24041.8|24037|198
1588040400000|2020-04-28 02:20:00|24058.3|24053.5|24048.3|24043.5|24058.3|24053.5|24039.8|24035|81
1588040700000|2020-04-28 02:25:00|24048.8|24044|24032.8|24028|24058.8|24054|24028.8|24024|149
1588041000000|2020-04-28 02:30:00|24032.3|24027.5|24046.3|24041.5|24059.3|24054.5|24032.3|24027.5|211
1588041300000|2020-04-28 02:35:00|24046.8|24042|24056.8|24052|24056.8|24052|24038.3|24033.5|91
1588041600000|2020-04-28 02:40:00|24057.3|24052.5|24053.3|24048.5|24074.3|24069.5|24053.3|24048.5|325
1588041900000|2020-04-28 02:45:00|24052.8|24048|24062.8|24058|24073.3|24068.5|24044.8|24040|237
1588042200000|2020-04-28 02:50:00|24063.3|24058.5|24058.8|24054|24067.3|24062.5|24054.8|24050|65
1588042500000|2020-04-28 02:55:00|24059.3|24054.5|24064.3|24059.5|24076.3|24071.5|24056.3|24051.5|95
1588042800000|2020-04-28 03:00:00|24063.8|24059|24036.3|24031.5|24076.3|24071.5|24034.3|24029.5|159
1588043100000|2020-04-28 03:05:00|24037.3|24032.5|24028.3|24023.5|24043.8|24039|24027.3|24022.5|188
1588043400000|2020-04-28 03:10:00|24027.3|24022.5|24041.8|24037|24047.8|24043|24027.3|24022.5|120
1588043700000|2020-04-28 03:15:00|24042.3|24037.5|24045.8|24041|24048.3|24043.5|24032.8|24028|70
1588044000000|2020-04-28 03:20:00|24046.3|24041.5|24043.8|24039|24057.8|24053|24035.3|24030.5|158
1588044300000|2020-04-28 03:25:00|24044.3|24039.5|24053.8|24049|24055.3|24050.5|24036.8|24032|62
1588044600000|2020-04-28 03:30:00|24058.8|24054|24066.3|24061.5|24067.8|24063|24053.8|24049|223
1588044900000|2020-04-28 03:35:00|24065.3|24060.5|24064.8|24060|24067.3|24062.5|24058.3|24053.5|150
1588045200000|2020-04-28 03:40:00|24065.3|24060.5|24062.3|24057.5|24066.3|24061.5|24045.8|24041|99
1588045500000|2020-04-28 03:45:00|24062.8|24058|24062.8|24058|24063.3|24058.5|24053.8|24049|27
1588045800000|2020-04-28 03:50:00|24063.3|24058.5|24053.3|24048.5|24063.8|24059|24052.8|24048|28
1588046100000|2020-04-28 03:55:00|24054.8|24050|24047.3|24042.5|24059.3|24054.5|24037.3|24032.5|82
1588046400000|2020-04-28 04:00:00|24047.8|24043|24042.8|24038|24050.8|24046|24040.8|24036|69
1588046700000|2020-04-28 04:05:00|24042.3|24037.5|24014.3|24009.5|24042.3|24037.5|24007.8|24003|280
1588047000000|2020-04-28 04:10:00|24014.8|24010|24008.8|24004|24015.3|24010.5|23995.3|23990.5|318
1588047300000|2020-04-28 04:15:00|24009.3|24004.5|24017.8|24013|24019.3|24014.5|24000.3|23995.5|90
1588047600000|2020-04-28 04:20:00|24018.3|24013.5|24016.3|24011.5|24019.3|24014.5|24007.3|24002.5|52
1588047900000|2020-04-28 04:25:00|24016.8|24012|24038.3|24033.5|24038.3|24033.5|24015.3|24010.5|120
1588048200000|2020-04-28 04:30:00|24037.8|24033|24038.8|24034|24039.3|24034.5|24025.8|24021|157
1588048500000|2020-04-28 04:35:00|24038.3|24033.5|24036.3|24031.5|24048.3|24043.5|24032.8|24028|158
1588048800000|2020-04-28 04:40:00|24036.8|24032|24034.8|24030|24049.8|24045|24030.8|24026|69
1588049100000|2020-04-28 04:45:00|24034.3|24029.5|24039.8|24035|24046.3|24041.5|24034.3|24029.5|33
1588049400000|2020-04-28 04:50:00|24040.3|24035.5|24050.3|24045.5|24050.8|24046|24033.8|24029|43
1588049700000|2020-04-28 04:55:00|24049.8|24045|24053.8|24049|24058.8|24054|24046.3|24041.5|325
1588050000000|2020-04-28 05:00:00|24054.3|24049.5|24049.3|24044.5|24055.3|24050.5|24035.3|24030.5|234
1588050300000|2020-04-28 05:05:00|24049.8|24045|24047.3|24042.5|24050.3|24045.5|24039.8|24035|52
1588050600000|2020-04-28 05:10:00|24048.3|24043.5|24063.8|24059|24087.3|24082.5|24046.8|24042|377
1588050900000|2020-04-28 05:15:00|24064.3|24059.5|24089.3|24084.5|24097.3|24092.5|24059.8|24055|200
1588051200000|2020-04-28 05:20:00|24089.8|24085|24100.3|24095.5|24101.3|24096.5|24077.3|24072.5|176
1588051500000|2020-04-28 05:25:00|24100.8|24096|24088.3|24083.5|24102.8|24098|24082.3|24077.5|104
1588051800000|2020-04-28 05:30:00|24087.8|24083|24087.3|24082.5|24097.8|24093|24074.3|24069.5|125
1588052100000|2020-04-28 05:35:00|24086.8|24082|24110.3|24105.5|24114.3|24109.5|24086.3|24081.5|244
1588052400000|2020-04-28 05:40:00|24109.8|24105|24101.3|24096.5|24117.8|24113|24093.8|24089|164
1588052700000|2020-04-28 05:45:00|24101.8|24097|24099.8|24095|24109.8|24105|24085.3|24080.5|112
1588053000000|2020-04-28 05:50:00|24100.3|24095.5|24108.3|24103.5|24110.8|24106|24090.3|24085.5|92
1588053300000|2020-04-28 05:55:00|24107.8|24103|24104.8|24100|24134.3|24129.5|24097.8|24093|351
1588053600000|2020-04-28 06:00:00|24104.3|24099.5|24087.7|24084.1|24105.7|24102.1|24071.2|24067.6|293
1588053900000|2020-04-28 06:05:00|24088.7|24085.1|24108.7|24105.1|24119.2|24115.6|24087.7|24084.1|238
1588054200000|2020-04-28 06:10:00|24109.2|24105.6|24121.7|24118.1|24122.2|24118.6|24102.2|24098.6|166
1588054500000|2020-04-28 06:15:00|24122.2|24118.6|24132.7|24129.1|24139.7|24136.1|24121.7|24118.1|155
1588054800000|2020-04-28 06:20:00|24133.2|24129.6|24123.7|24120.1|24141.7|24138.1|24118.2|24114.6|171
1588055100000|2020-04-28 06:25:00|24124.2|24120.6|24126.7|24123.1|24131.7|24128.1|24110.2|24106.6|183
1588055400000|2020-04-28 06:30:00|24126.2|24122.6|24105.7|24102.1|24130.2|24126.6|24103.7|24100.1|217
1588055700000|2020-04-28 06:35:00|24105.2|24101.6|24121.2|24117.6|24122.7|24119.1|24100.7|24097.1|132
1588056000000|2020-04-28 06:40:00|24121.7|24118.1|24122.7|24119.1|24132.2|24128.6|24110.2|24106.6|121
1588056300000|2020-04-28 06:45:00|24123.2|24119.6|24106.2|24102.6|24124.7|24121.1|24103.7|24100.1|159
1588056600000|2020-04-28 06:50:00|24105.7|24102.1|24105.7|24102.1|24112.7|24109.1|24096.7|24093.1|106
1588056900000|2020-04-28 06:55:00|24106.2|24102.6|24096.7|24093.1|24107.7|24104.1|24095.2|24091.6|152
1588057200000|2020-04-28 07:00:00|24100.2|24096.6|24102.7|24099.1|24118.2|24114.6|24088.7|24085.1|488
1588057500000|2020-04-28 07:05:00|24103.2|24099.6|24120.2|24116.6|24120.2|24116.6|24093.7|24090.1|287
1588057800000|2020-04-28 07:10:00|24120.7|24117.1|24101.2|24097.6|24129.7|24126.1|24101.2|24097.6|320
1588058100000|2020-04-28 07:15:00|24102.2|24098.6|24119.7|24116.1|24123.2|24119.6|24095.7|24092.1|197
1588058400000|2020-04-28 07:20:00|24120.7|24117.1|24148.2|24144.6|24149.7|24146.1|24116.2|24112.6|379
1588058700000|2020-04-28 07:25:00|24148.7|24145.1|24146.2|24142.6|24190.7|24187.1|24142.7|24139.1|627
1588059000000|2020-04-28 07:30:00|24146.7|24143.1|24146.7|24143.1|24160.7|24157.1|24133.2|24129.6|334
1588059300000|2020-04-28 07:35:00|24146.2|24142.6|24163.7|24160.1|24168.2|24164.6|24142.2|24138.6|303
1588059600000|2020-04-28 07:40:00|24163.2|24159.6|24202.2|24198.6|24204.2|24200.6|24162.7|24159.1|616
1588059900000|2020-04-28 07:45:00|24201.7|24198.1|24195.7|24192.1|24213.7|24210.1|24190.2|24186.6|402
1588060200000|2020-04-28 07:50:00|24196.2|24192.6|24249.2|24245.6|24259.2|24255.6|24196.2|24192.6|832
1588060500000|2020-04-28 07:55:00|24248.7|24245.1|24248.7|24245.1|24269.7|24266.1|24242.7|24239.1|560
1588060800000|2020-04-28 08:00:00|24248.2|24244.6|24225.7|24222.1|24256.7|24253.1|24223.7|24220.1|439
1588061100000|2020-04-28 08:05:00|24226.2|24222.6|24195.2|24191.6|24228.2|24224.6|24192.7|24189.1|693
1588061400000|2020-04-28 08:10:00|24194.7|24191.1|24212.7|24209.1|24222.2|24218.6|24191.7|24188.1|468
1588061700000|2020-04-28 08:15:00|24211.2|24207.6|24213.7|24210.1|24230.7|24227.1|24210.7|24207.1|476
1588062000000|2020-04-28 08:20:00|24213.2|24209.6|24239.2|24235.6|24240.7|24237.1|24204.7|24201.1|383
1588062300000|2020-04-28 08:25:00|24239.7|24236.1|24222.2|24218.6|24241.7|24238.1|24212.2|24208.6|255
1588062600000|2020-04-28 08:30:00|24221.7|24218.1|24216.7|24213.1|24224.7|24221.1|24211.2|24207.6|225
1588062900000|2020-04-28 08:35:00|24217.2|24213.6|24245.2|24241.6|24250.7|24247.1|24217.2|24213.6|392
1588063200000|2020-04-28 08:40:00|24245.7|24242.1|24242.2|24238.6|24250.7|24247.1|24230.7|24227.1|235
1588063500000|2020-04-28 08:45:00|24241.7|24238.1|24212.2|24208.6|24245.2|24241.6|24201.7|24198.1|367
1588063800000|2020-04-28 08:50:00|24211.7|24208.1|24224.2|24220.6|24233.2|24229.6|24209.7|24206.1|305
1588064100000|2020-04-28 08:55:00|24224.7|24221.1|24218.7|24215.1|24224.7|24221.1|24211.2|24207.6|148
1588064400000|2020-04-28 09:00:00|24219.2|24215.6|24239.2|24235.6|24239.2|24235.6|24210.7|24207.1|200
1588064700000|2020-04-28 09:05:00|24238.7|24235.1|24239.7|24236.1|24241.7|24238.1|24226.2|24222.6|184
1588065000000|2020-04-28 09:10:00|24239.2|24235.6|24248.7|24245.1|24249.7|24246.1|24233.2|24229.6|210
1588065300000|2020-04-28 09:15:00|24248.2|24244.6|24313.7|24310.1|24313.7|24310.1|24246.7|24243.1|1244
1588065600000|2020-04-28 09:20:00|24313.2|24309.6|24360.7|24357.1|24361.7|24358.1|24313.2|24309.6|1716
1588065900000|2020-04-28 09:25:00|24360.2|24356.6|24372.7|24369.1|24405.7|24402.1|24356.2|24352.6|1076
1588066200000|2020-04-28 09:30:00|24372.2|24368.6|24363.2|24359.6|24382.7|24379.1|24357.7|24354.1|496
1588066500000|2020-04-28 09:35:00|24363.7|24360.1|24399.7|24396.1|24400.2|24396.6|24361.7|24358.1|758
1588066800000|2020-04-28 09:40:00|24399.2|24395.6|24382.7|24379.1|24412.2|24408.6|24378.7|24375.1|705
1588067100000|2020-04-28 09:45:00|24384.7|24381.1|24390.2|24386.6|24395.2|24391.6|24369.2|24365.6|430
1588067400000|2020-04-28 09:50:00|24390.7|24387.1|24422.7|24419.1|24443.7|24440.1|24388.2|24384.6|1214
1588067700000|2020-04-28 09:55:00|24423.2|24419.6|24453.2|24449.6|24457.7|24454.1|24420.7|24417.1|789
1588068000000|2020-04-28 10:00:00|24451.7|24448.1|24419.7|24416.1|24469.2|24465.6|24413.2|24409.6|823
1588068300000|2020-04-28 10:05:00|24419.2|24415.6|24420.7|24417.1|24428.7|24425.1|24408.7|24405.1|752
1588068600000|2020-04-28 10:10:00|24420.2|24416.6|24408.2|24404.6|24429.7|24426.1|24406.7|24403.1|471
1588068900000|2020-04-28 10:15:00|24408.7|24405.1|24412.7|24409.1|24429.7|24426.1|24406.7|24403.1|342
1588069200000|2020-04-28 10:20:00|24412.2|24408.6|24419.7|24416.1|24427.2|24423.6|24408.2|24404.6|363
1588069500000|2020-04-28 10:25:00|24420.2|24416.6|24418.2|24414.6|24429.7|24426.1|24402.7|24399.1|487
1588069800000|2020-04-28 10:30:00|24417.7|24414.1|24419.7|24416.1|24424.2|24420.6|24407.2|24403.6|434
1588070100000|2020-04-28 10:35:00|24419.2|24415.6|24453.7|24450.1|24461.7|24458.1|24419.2|24415.6|533
1588070400000|2020-04-28 10:40:00|24454.2|24450.6|24457.7|24454.1|24482.7|24479.1|24447.7|24444.1|518
1588070700000|2020-04-28 10:45:00|24458.2|24454.6|24437.2|24433.6|24467.7|24464.1|24435.2|24431.6|353
1588071000000|2020-04-28 10:50:00|24437.7|24434.1|24434.2|24430.6|24443.2|24439.6|24430.7|24427.1|172
1588071300000|2020-04-28 10:55:00|24433.7|24430.1|24434.7|24431.1|24436.2|24432.6|24425.7|24422.1|194
1588071600000|2020-04-28 11:00:00|24434.2|24430.6|24417.2|24413.6|24434.2|24430.6|24403.7|24400.1|581
1588071900000|2020-04-28 11:05:00|24416.7|24413.1|24409.7|24406.1|24419.7|24416.1|24406.7|24403.1|275
1588072200000|2020-04-28 11:10:00|24410.2|24406.6|24428.2|24424.6|24434.7|24431.1|24410.2|24406.6|304
1588072500000|2020-04-28 11:15:00|24427.7|24424.1|24445.7|24442.1|24459.2|24455.6|24426.2|24422.6|504
1588072800000|2020-04-28 11:20:00|24446.2|24442.6|24445.2|24441.6|24446.7|24443.1|24431.7|24428.1|272
1588073100000|2020-04-28 11:25:00|24444.7|24441.1|24457.7|24454.1|24458.7|24455.1|24443.7|24440.1|271
1588073400000|2020-04-28 11:30:00|24457.2|24453.6|24447.7|24444.1|24466.7|24463.1|24434.2|24430.6|435
1588073700000|2020-04-28 11:35:00|24448.2|24444.6|24453.7|24450.1|24457.2|24453.6|24441.2|24437.6|277
1588074000000|2020-04-28 11:40:00|24453.2|24449.6|24427.7|24424.1|24458.7|24455.1|24427.2|24423.6|263
1588074300000|2020-04-28 11:45:00|24427.2|24423.6|24443.2|24439.6|24444.7|24441.1|24427.2|24423.6|202
1588074600000|2020-04-28 11:50:00|24442.7|24439.1|24448.7|24445.1|24463.2|24459.6|24434.2|24430.6|289
1588074900000|2020-04-28 11:55:00|24448.2|24444.6|24461.7|24458.1|24462.7|24459.1|24438.7|24435.1|290
1588075200000|2020-04-28 12:00:00|24458.7|24455.1|24445.7|24442.1|24482.7|24479.1|24444.2|24440.6|982
1588075500000|2020-04-28 12:05:00|24445.2|24441.6|24455.2|24451.6|24462.7|24459.1|24444.2|24440.6|464
1588075800000|2020-04-28 12:10:00|24458.7|24455.1|24465.7|24462.1|24478.2|24474.6|24448.7|24445.1|604
1588076100000|2020-04-28 12:15:00|24466.2|24462.6|24475.7|24472.1|24481.7|24478.1|24458.2|24454.6|494
1588076400000|2020-04-28 12:20:00|24476.2|24472.6|24490.7|24487.1|24493.2|24489.6|24470.7|24467.1|676
1588076700000|2020-04-28 12:25:00|24490.2|24486.6|24496.7|24493.1|24505.2|24501.6|24481.2|24477.6|671
1588077000000|2020-04-28 12:30:00|24497.7|24494.1|24495.7|24492.1|24507.2|24503.6|24493.7|24490.1|700
1588077300000|2020-04-28 12:35:00|24494.7|24491.1|24495.2|24491.6|24520.2|24516.6|24492.2|24488.6|1028
1588077600000|2020-04-28 12:40:00|24496.7|24493.1|24499.2|24495.6|24506.7|24503.1|24488.2|24484.6|534
1588077900000|2020-04-28 12:45:00|24499.7|24496.1|24506.7|24503.1|24509.7|24506.1|24497.2|24493.6|310
1588078200000|2020-04-28 12:50:00|24506.2|24502.6|24525.2|24521.6|24528.2|24524.6|24504.7|24501.1|787
1588078500000|2020-04-28 12:55:00|24525.7|24522.1|24531.2|24527.6|24538.2|24534.6|24523.2|24519.6|494
1588078800000|2020-04-28 13:00:00|24530.2|24526.6|24526.7|24523.1|24537.7|24534.1|24519.7|24516.1|420
1588079100000|2020-04-28 13:05:00|24526.2|24522.6|24534.7|24531.1|24543.7|24540.1|24516.7|24513.1|886
1588079400000|2020-04-28 13:10:00|24535.2|24531.6|24546.7|24543.1|24550.2|24546.6|24533.7|24530.1|597
1588079700000|2020-04-28 13:15:00|24547.2|24543.6|24531.7|24528.1|24547.2|24543.6|24523.7|24520.1|798
1588080000000|2020-04-28 13:20:00|24531.2|24527.6|24520.2|24516.6|24531.2|24527.6|24508.2|24504.6|884
1588080300000|2020-04-28 13:25:00|24519.7|24516.1|24508.7|24505.1|24520.7|24517.1|24494.7|24491.1|649
1588080600000|2020-04-28 13:30:00|24508.1|24505.7|24447.6|24445.2|24515.1|24512.7|24434.6|24432.2|4845
1588080900000|2020-04-28 13:35:00|24447.1|24444.7|24427.1|24424.7|24461.6|24459.2|24418.1|24415.7|2454
1588081200000|2020-04-28 13:40:00|24427.6|24425.2|24461.1|24458.7|24469.6|24467.2|24414.6|24412.2|2688
1588081500000|2020-04-28 13:45:00|24461.6|24459.2|24411.1|24408.7|24473.6|24471.2|24410.1|24407.7|2544
1588081800000|2020-04-28 13:50:00|24410.6|24408.2|24446.1|24443.7|24457.1|24454.7|24409.1|24406.7|2775
1588082100000|2020-04-28 13:55:00|24447.1|24444.7|24333.1|24330.7|24450.1|24447.7|24333.1|24330.7|3167
1588082400000|2020-04-28 14:00:00|24329.6|24327.2|24345.1|24342.7|24354.1|24351.7|24285.1|24282.7|6054
1588082700000|2020-04-28 14:05:00|24345.6|24343.2|24384.6|24382.2|24385.1|24382.7|24345.1|24342.7|2341
1588083000000|2020-04-28 14:10:00|24383.1|24380.7|24371.1|24368.7|24394.6|24392.2|24351.1|24348.7|1555
1588083300000|2020-04-28 14:15:00|24370.1|24367.7|24372.6|24370.2|24408.1|24405.7|24356.6|24354.2|1650
1588083600000|2020-04-28 14:20:00|24373.1|24370.7|24328.1|24325.7|24375.1|24372.7|24312.1|24309.7|2498
1588083900000|2020-04-28 14:25:00|24326.1|24323.7|24333.1|24330.7|24351.1|24348.7|24310.1|24307.7|2127
1588084200000|2020-04-28 14:30:00|24333.6|24331.2|24277.6|24275.2|24340.1|24337.7|24267.1|24264.7|2459
1588084500000|2020-04-28 14:35:00|24277.1|24274.7|24279.6|24277.2|24303.1|24300.7|24273.6|24271.2|1923
1588084800000|2020-04-28 14:40:00|24280.1|24277.7|24184.6|24182.2|24284.1|24281.7|24176.6|24174.2|3052
1588085100000|2020-04-28 14:45:00|24182.1|24179.7|24205.6|24203.2|24210.6|24208.2|24170.6|24168.2|2898
1588085400000|2020-04-28 14:50:00|24206.1|24203.7|24132.6|24130.2|24209.1|24206.7|24127.1|24124.7|3339
1588085700000|2020-04-28 14:55:00|24134.6|24132.2|24056.1|24053.7|24135.1|24132.7|24040.1|24037.7|4339
1588086000000|2020-04-28 15:00:00|24058.1|24055.7|24105.1|24102.7|24122.1|24119.7|24035.6|24033.2|3419
1588086300000|2020-04-28 15:05:00|24106.1|24103.7|24142.5|24140.1|24159.6|24157.2|24085.1|24082.7|1970
1588086600000|2020-04-28 15:10:00|24143|24140.6|24158.4|24156|24162.9|24160.5|24133.9|24131.5|1985
1588086900000|2020-04-28 15:15:00|24159.4|24157|24131.9|24129.5|24165.4|24163|24096.4|24094|1719
1588087200000|2020-04-28 15:20:00|24132.4|24130|24153.4|24151|24160.9|24158.5|24105.9|24103.5|1093
1588087500000|2020-04-28 15:25:00|24155.4|24153|24190.9|24188.5|24202.4|24200|24148.4|24146|1625
1588087800000|2020-04-28 15:30:00|24188.4|24186|24228.4|24226|24231.9|24229.5|24187.4|24185|1519
1588088100000|2020-04-28 15:35:00|24229.4|24227|24200.9|24198.5|24242.9|24240.5|24194.4|24192|1368
1588088400000|2020-04-28 15:40:00|24200.4|24198|24205.4|24203|24214.4|24212|24183.4|24181|1345
1588088700000|2020-04-28 15:45:00|24205.9|24203.5|24176.4|24174|24220.4|24218|24173.9|24171.5|1331
1588089000000|2020-04-28 15:50:00|24176.9|24174.5|24155.9|24153.5|24192.4|24190|24123.4|24121|1796
1588089300000|2020-04-28 15:55:00|24156.4|24154|24154.4|24152|24167.9|24165.5|24139.9|24137.5|957
1588089600000|2020-04-28 16:00:00|24154.9|24152.5|24139.4|24137|24170.9|24168.5|24106.4|24104|1520
1588089900000|2020-04-28 16:05:00|24139.9|24137.5|24176.4|24174|24176.4|24174|24131.9|24129.5|1268
1588090200000|2020-04-28 16:10:00|24178.4|24176|24161.4|24159|24201.9|24199.5|24158.4|24156|1413
1588090500000|2020-04-28 16:15:00|24160.9|24158.5|24087.4|24085|24164.4|24162|24063.9|24061.5|2516
1588090800000|2020-04-28 16:20:00|24087.9|24085.5|24104.4|24102|24118.9|24116.5|24083.9|24081.5|1635
1588091100000|2020-04-28 16:25:00|24104.9|24102.5|24117.4|24115|24125.4|24123|24091.9|24089.5|1152
1588091400000|2020-04-28 16:30:00|24116.4|24114|24141.4|24139|24143.9|24141.5|24098.4|24096|1253
1588091700000|2020-04-28 16:35:00|24142.4|24140|24134.9|24132.5|24151.4|24149|24118.9|24116.5|756
1588092000000|2020-04-28 16:40:00|24135.5|24133.1|24152|24149.6|24158|24155.6|24125.5|24123.1|915
1588092300000|2020-04-28 16:45:00|24152.5|24150.1|24156|24153.6|24161.5|24159.1|24116|24113.6|1159
1588092600000|2020-04-28 16:50:00|24155|24152.6|24143|24140.6|24171|24168.6|24140|24137.6|1101
1588092900000|2020-04-28 16:55:00|24142|24139.6|24200.5|24198.1|24220.5|24218.1|24142|24139.6|1616
1588093200000|2020-04-28 17:00:00|24201.5|24199.1|24214|24211.6|24227.5|24225.1|24196|24193.6|1098
1588093500000|2020-04-28 17:05:00|24214.5|24212.1|24207|24204.6|24222|24219.6|24199|24196.6|670
1588093800000|2020-04-28 17:10:00|24207.5|24205.1|24178.5|24176.1|24215|24212.6|24173|24170.6|1023
1588094100000|2020-04-28 17:15:00|24178|24175.6|24173|24170.6|24192|24189.6|24168.5|24166.1|834
1588094400000|2020-04-28 17:20:00|24173.5|24171.1|24193.5|24191.1|24195|24192.6|24163.5|24161.1|966
1588094700000|2020-04-28 17:25:00|24193|24190.6|24201|24198.6|24219|24216.6|24179.5|24177.1|737
1588095000000|2020-04-28 17:30:00|24201.5|24199.1|24180|24177.6|24215|24212.6|24178.5|24176.1|1028
1588095300000|2020-04-28 17:35:00|24180.5|24178.1|24179|24176.6|24195|24192.6|24166.5|24164.1|1008
1588095600000|2020-04-28 17:40:00|24180|24177.6|24246|24243.6|24248|24245.6|24173.5|24171.1|1393
1588095900000|2020-04-28 17:45:00|24247|24244.6|24240.5|24238.1|24252.5|24250.1|24233.5|24231.1|996
1588096200000|2020-04-28 17:50:00|24241|24238.6|24232|24229.6|24248|24245.6|24226|24223.6|698
1588096500000|2020-04-28 17:55:00|24231.5|24229.1|24195|24192.6|24232|24229.6|24187|24184.6|924
1588096800000|2020-04-28 18:00:00|24194.5|24192.1|24232|24229.6|24241.5|24239.1|24194.5|24192.1|752
1588097100000|2020-04-28 18:05:00|24232.5|24230.1|24228|24225.6|24233|24230.6|24208.5|24206.1|973
1588097400000|2020-04-28 18:10:00|24228.5|24226.1|24248.5|24246.1|24255.5|24253.1|24227|24224.6|1078
1588097700000|2020-04-28 18:15:00|24248|24245.6|24241|24238.6|24254.5|24252.1|24235|24232.6|658
1588098000000|2020-04-28 18:20:00|24240.5|24238.1|24245|24242.6|24253|24250.6|24234.5|24232.1|821
1588098300000|2020-04-28 18:25:00|24245.5|24243.1|24241|24238.6|24263.5|24261.1|24224|24221.6|1200
1588098600000|2020-04-28 18:30:00|24240.5|24238.1|24238.5|24236.1|24259|24256.6|24234|24231.6|1019
1588098900000|2020-04-28 18:35:00|24239|24236.6|24197|24194.6|24243|24240.6|24193|24190.6|1573
1588099200000|2020-04-28 18:40:00|24196.5|24194.1|24186|24183.6|24221|24218.6|24182.5|24180.1|1113
1588099500000|2020-04-28 18:45:00|24185|24182.6|24206|24203.6|24209.5|24207.1|24180|24177.6|1196
1588099800000|2020-04-28 18:50:00|24205.5|24203.1|24170|24167.6|24226.5|24224.1|24168.5|24166.1|1039
1588100100000|2020-04-28 18:55:00|24170.5|24168.1|24177|24174.6|24183|24180.6|24153|24150.6|883
1588100400000|2020-04-28 19:00:00|24176.5|24174.1|24199|24196.6|24202|24199.6|24164|24161.6|972
1588100700000|2020-04-28 19:05:00|24199.5|24197.1|24207.5|24205.1|24217.5|24215.1|24188|24185.6|790
1588101000000|2020-04-28 19:10:00|24205|24202.6|24204|24201.6|24224|24221.6|24193|24190.6|871
1588101300000|2020-04-28 19:15:00|24203|24200.6|24222|24219.6|24230.5|24228.1|24192.5|24190.1|1154
1588101600000|2020-04-28 19:20:00|24222.9|24220.5|24201.9|24199.5|24257.9|24255.5|24155.4|24153|2799
1588101900000|2020-04-28 19:25:00|24201.4|24199|24222.4|24220|24231.9|24229.5|24201.4|24199|859
1588102200000|2020-04-28 19:30:00|24220.9|24218.5|24204.4|24202|24243.9|24241.5|24204.4|24202|1151
1588102500000|2020-04-28 19:35:00|24203.9|24201.5|24214.9|24212.5|24216.9|24214.5|24180.4|24178|986
1588102800000|2020-04-28 19:40:00|24215.4|24213|24193.4|24191|24222.9|24220.5|24190.9|24188.5|803
1588103100000|2020-04-28 19:45:00|24193.9|24191.5|24135.9|24133.5|24198.9|24196.5|24134.4|24132|1417
1588103400000|2020-04-28 19:50:00|24136.4|24134|24089.9|24087.5|24153.9|24151.5|24075.9|24073.5|2900
1588103700000|2020-04-28 19:55:00|24087.9|24085.5|24107.9|24105.5|24119.9|24117.5|24076.9|24074.5|3001
1588104000000|2020-04-28 20:00:00|24109.1|24104.3|24138.1|24133.3|24145.1|24140.3|24095.1|24090.3|1909
1588104300000|2020-04-28 20:05:00|24139.1|24134.3|24154.1|24149.3|24174.6|24169.8|24116.1|24111.3|1109
1588104600000|2020-04-28 20:10:00|24153.6|24148.8|24162.8|24153|24168.1|24163.3|24140.1|24135.3|615
1588104900000|2020-04-28 20:15:00|24162.6|24152.8|24151|24141.2|24164.4|24154.6|24149.1|24139.3|0
1588105200000|2020-04-28 20:20:00|24150.6|24140.8|24153.5|24143.7|24154.9|24145.1|24149.4|24139.6|0
1588105500000|2020-04-28 20:25:00|24152|24142.2|24146.7|24136.9|24153.5|24143.7|24146.7|24136.9|0
1588105800000|2020-04-28 20:30:00|24155.1|24150.3|24117.1|24112.3|24163.1|24158.3|24111.1|24106.3|258
1588106100000|2020-04-28 20:35:00|24118.1|24113.3|24150.1|24145.3|24155.1|24150.3|24116.1|24111.3|164
1588106400000|2020-04-28 20:40:00|24151.1|24146.3|24137.1|24132.3|24165.1|24160.3|24135.1|24130.3|144
1588106700000|2020-04-28 20:45:00|24140.1|24135.3|24143.1|24138.3|24146.1|24141.3|24137.1|24132.3|138
1588107000000|2020-04-28 20:50:00|24145.1|24140.3|24138.1|24133.3|24145.1|24140.3|24126.1|24121.3|125
1588107300000|2020-04-28 20:55:00|24136.1|24131.3|24119.8|24110|24136.1|24131.3|24108.1|24103.3|140
1588107600000|2020-04-28 21:00:00|24117.7|24107.9|24126.2|24116.4|24126.2|24116.4|24117.6|24107.8|0
1588107900000|2020-04-28 21:05:00|24126.5|24116.7|24132.8|24123|24132.8|24123|24124.2|24114.4|0
1588108200000|2020-04-28 21:10:00|24132.9|24123.1|24145.5|24135.7|24146|24136.2|24132.9|24123.1|0
1588108500000|2020-04-28 21:15:00|24145.4|24135.6|24141|24131.2|24147.7|24137.9|24138.6|24128.8|0
1588108800000|2020-04-28 21:20:00|24144.1|24134.3|24150.9|24141.1|24151.9|24142.1|24144.1|24134.3|0
1588109100000|2020-04-28 21:25:00|24151.8|24142|24149|24139.2|24152.5|24142.7|24148.5|24138.7|0
1588109400000|2020-04-28 21:30:00|24150.9|24141.1|24150.4|24140.6|24151.8|24142|24148|24138.2|0
1588109700000|2020-04-28 21:35:00|24150.6|24140.8|24157.4|24147.6|24157.7|24147.9|24150|24140.2|0
1588110000000|2020-04-28 21:40:00|24158.9|24149.1|24173.8|24164|24175.9|24166.1|24158.9|24149.1|0
1588110300000|2020-04-28 21:45:00|24173.9|24164.1|24174.6|24164.8|24176.1|24166.3|24170.4|24160.6|0
1588110600000|2020-04-28 21:50:00|24176.4|24166.6|24181.4|24171.6|24181.7|24171.9|24172.6|24162.8|0
1588110900000|2020-04-28 21:55:00|24181.7|24171.9|24184.4|24174.6|24184.4|24174.6|24177.1|24167.3|0
1588111200000|2020-04-28 22:00:00|24151.1|24146.3|24115.1|24110.3|24165.1|24160.3|24093.6|24088.8|502
1588111500000|2020-04-28 22:05:00|24114.1|24109.3|24120.6|24115.8|24126.1|24121.3|24098.1|24093.3|178
1588111800000|2020-04-28 22:10:00|24121.1|24116.3|24122.1|24117.3|24137.6|24132.8|24119.6|24114.8|208
1588112100000|2020-04-28 22:15:00|24122.6|24117.8|24105.1|24100.3|24124.6|24119.8|24098.1|24093.3|221
1588112400000|2020-04-28 22:20:00|24104.6|24099.8|24116.6|24111.8|24129.6|24124.8|24091.6|24086.8|163
1588112700000|2020-04-28 22:25:00|24117.1|24112.3|24136.6|24131.8|24143.6|24138.8|24116.6|24111.8|155
1588113000000|2020-04-28 22:30:00|24138.6|24133.8|24103.1|24098.3|24139.1|24134.3|24101.6|24096.8|156
1588113300000|2020-04-28 22:35:00|24102.6|24097.8|24103.1|24098.3|24117.6|24112.8|24097.6|24092.8|169
1588113600000|2020-04-28 22:40:00|24102.6|24097.8|24092.1|24087.3|24103.6|24098.8|24086.1|24081.3|190
1588113900000|2020-04-28 22:45:00|24092.6|24087.8|24108.1|24103.3|24110.1|24105.3|24092.6|24087.8|62
1588114200000|2020-04-28 22:50:00|24107.6|24102.8|24105.6|24100.8|24108.1|24103.3|24097.1|24092.3|30
1588114500000|2020-04-28 22:55:00|24106.1|24101.3|24109.6|24104.8|24118.1|24113.3|24103.6|24098.8|35
1588114800000|2020-04-28 23:00:00|24109.1|24104.3|24096.6|24091.8|24113.1|24108.3|24089.6|24084.8|104
1588115100000|2020-04-28 23:05:00|24097.1|24092.3|24113.1|24108.3|24123.1|24118.3|24088.1|24083.3|112
1588115400000|2020-04-28 23:10:00|24113.6|24108.8|24117.6|24112.8|24124.6|24119.8|24113.1|24108.3|47
1588115700000|2020-04-28 23:15:00|24118.1|24113.3|24120.1|24115.3|24128.1|24123.3|24117.1|24112.3|42
1588116000000|2020-04-28 23:20:00|24120.6|24115.8|24133.6|24128.8|24135.6|24130.8|24107.6|24102.8|136
1588116300000|2020-04-28 23:25:00|24132.6|24127.8|24155.1|24150.3|24166.6|24161.8|24127.6|24122.8|242
1588116600000|2020-04-28 23:30:00|24155.6|24150.8|24160.6|24155.8|24164.6|24159.8|24154.6|24149.8|134
1588116900000|2020-04-28 23:35:00|24161.1|24156.3|24172.1|24167.3|24194.6|24189.8|24160.6|24155.8|405
1588117200000|2020-04-28 23:40:00|24172.6|24167.8|24176.6|24171.8|24200.6|24195.8|24165.6|24160.8|249
1588117500000|2020-04-28 23:45:00|24175.6|24170.8|24179.6|24174.8|24186.6|24181.8|24165.6|24160.8|125
1588117800000|2020-04-28 23:50:00|24180.1|24175.3|24175.6|24170.8|24186.6|24181.8|24172.1|24167.3|69
1588118100000|2020-04-28 23:55:00|24175.1|24170.3|24166.6|24161.8|24180.6|24175.8|24160.1|24155.3|74
1588118400000|2020-04-29 00:00:00|24165.6|24160.8|24208.1|24203.3|24220.6|24215.8|24158.6|24153.8|318
1588118700000|2020-04-29 00:05:00|24208.6|24203.8|24194.1|24189.3|24219.1|24214.3|24190.6|24185.8|211
1588119000000|2020-04-29 00:10:00|24193.6|24188.8|24209.6|24204.8|24214.1|24209.3|24192.6|24187.8|277
1588119300000|2020-04-29 00:15:00|24210.1|24205.3|24219.6|24214.8|24224.1|24219.3|24185.1|24180.3|170
1588119600000|2020-04-29 00:20:00|24220.1|24215.3|24234.6|24229.8|24240.1|24235.3|24212.6|24207.8|219
1588119900000|2020-04-29 00:25:00|24234.1|24229.3|24239.1|24234.3|24247.1|24242.3|24218.1|24213.3|199
1588120200000|2020-04-29 00:30:00|24240.1|24235.3|24236.6|24231.8|24247.6|24242.8|24235.1|24230.3|136
1588120500000|2020-04-29 00:35:00|24236.1|24231.3|24230.1|24225.3|24242.1|24237.3|24224.6|24219.8|83
1588120800000|2020-04-29 00:40:00|24227.6|24222.8|24218.1|24213.3|24227.6|24222.8|24213.1|24208.3|87
1588121100000|2020-04-29 00:45:00|24217.1|24212.3|24222.6|24217.8|24234.1|24229.3|24212.6|24207.8|112
1588121400000|2020-04-29 00:50:00|24223.1|24218.3|24234.6|24229.8|24237.6|24232.8|24223.1|24218.3|85
1588121700000|2020-04-29 00:55:00|24235.1|24230.3|24229.6|24224.8|24240.1|24235.3|24217.6|24212.8|162
1588122000000|2020-04-29 01:00:00|24230.6|24225.8|24241.1|24236.3|24243.6|24238.8|24225.1|24220.3|127
1588122300000|2020-04-29 01:05:00|24241.6|24236.8|24283.6|24278.8|24286.1|24281.3|24241.6|24236.8|537
1588122600000|2020-04-29 01:10:00|24284.1|24279.3|24319.1|24314.3|24331.1|24326.3|24275.1|24270.3|861
1588122900000|2020-04-29 01:15:00|24318.1|24313.3|24307.1|24302.3|24321.1|24316.3|24306.6|24301.8|232
1588123200000|2020-04-29 01:20:00|24307.6|24302.8|24373.1|24368.3|24373.1|24368.3|24307.1|24302.3|600
1588123500000|2020-04-29 01:25:00|24372.6|24367.8|24370.6|24365.8|24378.6|24373.8|24359.1|24354.3|655
1588123800000|2020-04-29 01:30:00|24370.1|24365.3|24356.1|24351.3|24376.6|24371.8|24350.6|24345.8|398
1588124100000|2020-04-29 01:35:00|24356.6|24351.8|24404.6|24399.8|24419.6|24414.8|24348.6|24343.8|771
1588124400000|2020-04-29 01:40:00|24405.6|24400.8|24384.1|24379.3|24406.1|24401.3|24379.1|24374.3|290
1588124700000|2020-04-29 01:45:00|24385.1|24380.3|24354.1|24349.3|24389.6|24384.8|24345.6|24340.8|337
1588125000000|2020-04-29 01:50:00|24355.6|24350.8|24363.6|24358.8|24371.1|24366.3|24347.1|24342.3|282
1588125300000|2020-04-29 01:55:00|24364.1|24359.3|24326.1|24321.3|24364.6|24359.8|24321.6|24316.8|418
1588125600000|2020-04-29 02:00:00|24326.6|24321.8|24332.6|24327.8|24338.1|24333.3|24316.1|24311.3|309
1588125900000|2020-04-29 02:05:00|24332.1|24327.3|24353.6|24348.8|24365.6|24360.8|24331.1|24326.3|290
1588126200000|2020-04-29 02:10:00|24353.1|24348.3|24350.6|24345.8|24367.1|24362.3|24349.6|24344.8|133
1588126500000|2020-04-29 02:15:00|24351.6|24346.8|24342.6|24337.8|24356.1|24351.3|24315.1|24310.3|278
1588126800000|2020-04-29 02:20:00|24342.1|24337.3|24357.1|24352.3|24366.1|24361.3|24335.6|24330.8|227
1588127100000|2020-04-29 02:25:00|24356.6|24351.8|24368.6|24363.8|24373.6|24368.8|24356.6|24351.8|241
1588127400000|2020-04-29 02:30:00|24368.1|24363.3|24370.1|24365.3|24370.1|24365.3|24351.1|24346.3|170
1588127700000|2020-04-29 02:35:00|24369.6|24364.8|24359.6|24354.8|24370.6|24365.8|24346.6|24341.8|158
1588128000000|2020-04-29 02:40:00|24359.1|24354.3|24353.6|24348.8|24363.1|24358.3|24340.1|24335.3|276
1588128300000|2020-04-29 02:45:00|24354.1|24349.3|24340.6|24335.8|24355.6|24350.8|24340.6|24335.8|201
1588128600000|2020-04-29 02:50:00|24341.1|24336.3|24364.1|24359.3|24374.1|24369.3|24341.1|24336.3|244
1588128900000|2020-04-29 02:55:00|24364.6|24359.8|24379.1|24374.3|24386.6|24381.8|24359.6|24354.8|190
1588129200000|2020-04-29 03:00:00|24382.1|24377.3|24371.6|24366.8|24385.1|24380.3|24370.1|24365.3|144
1588129500000|2020-04-29 03:05:00|24371.1|24366.3|24355.1|24350.3|24371.1|24366.3|24345.6|24340.8|154
1588129800000|2020-04-29 03:10:00|24354.6|24349.8|24333.6|24328.8|24359.1|24354.3|24330.1|24325.3|144
1588130100000|2020-04-29 03:15:00|24334.1|24329.3|24337.1|24332.3|24348.6|24343.8|24333.6|24328.8|144
1588130400000|2020-04-29 03:20:00|24336.6|24331.8|24342.6|24337.8|24347.6|24342.8|24330.6|24325.8|129
1588130700000|2020-04-29 03:25:00|24343.1|24338.3|24357.1|24352.3|24358.1|24353.3|24342.1|24337.3|81
1588131000000|2020-04-29 03:30:00|24356.6|24351.8|24367.1|24362.3|24374.1|24369.3|24348.1|24343.3|171
1588131300000|2020-04-29 03:35:00|24368.1|24363.3|24356.6|24351.8|24368.6|24363.8|24353.1|24348.3|64
1588131600000|2020-04-29 03:40:00|24356.1|24351.3|24355.6|24350.8|24363.1|24358.3|24348.1|24343.3|50
1588131900000|2020-04-29 03:45:00|24356.1|24351.3|24363.6|24358.8|24366.6|24361.8|24351.1|24346.3|80
1588132200000|2020-04-29 03:50:00|24363.1|24358.3|24365.6|24360.8|24368.6|24363.8|24352.6|24347.8|43
1588132500000|2020-04-29 03:55:00|24365.1|24360.3|24372.6|24367.8|24379.1|24374.3|24364.6|24359.8|100
1588132800000|2020-04-29 04:00:00|24373.1|24368.3|24409.1|24404.3|24420.1|24415.3|24372.6|24367.8|660
1588133100000|2020-04-29 04:05:00|24410.1|24405.3|24424.1|24419.3|24429.6|24424.8|24403.1|24398.3|264
1588133400000|2020-04-29 04:10:00|24424.6|24419.8|24408.1|24403.3|24425.1|24420.3|24403.6|24398.8|130
1588133700000|2020-04-29 04:15:00|24408.6|24403.8|24406.1|24401.3|24419.6|24414.8|24405.6|24400.8|204
1588134000000|2020-04-29 04:20:00|24405.6|24400.8|24392.1|24387.3|24414.1|24409.3|24387.1|24382.3|203
1588134300000|2020-04-29 04:25:00|24391.6|24386.8|24383.1|24378.3|24400.1|24395.3|24376.1|24371.3|274
1588134600000|2020-04-29 04:30:00|24382.6|24377.8|24365.1|24360.3|24385.1|24380.3|24356.1|24351.3|397
1588134900000|2020-04-29 04:35:00|24366.6|24361.8|24348.1|24343.3|24366.6|24361.8|24346.1|24341.3|373
1588135200000|2020-04-29 04:40:00|24347.6|24342.8|24368.1|24363.3|24377.1|24372.3|24339.6|24334.8|289
1588135500000|2020-04-29 04:45:00|24368.6|24363.8|24384.6|24379.8|24387.6|24382.8|24368.6|24363.8|300
1588135800000|2020-04-29 04:50:00|24384.1|24379.3|24397.6|24392.8|24402.1|24397.3|24376.6|24371.8|199
1588136100000|2020-04-29 04:55:00|24397.1|24392.3|24406.1|24401.3|24417.1|24412.3|24392.6|24387.8|242
1588136400000|2020-04-29 05:00:00|24404.1|24399.3|24387.6|24382.8|24405.1|24400.3|24377.1|24372.3|221
1588136700000|2020-04-29 05:05:00|24387.1|24382.3|24376.6|24371.8|24387.6|24382.8|24364.1|24359.3|205
1588137000000|2020-04-29 05:10:00|24377.1|24372.3|24406.6|24401.8|24408.1|24403.3|24374.1|24369.3|250
1588137300000|2020-04-29 05:15:00|24406.1|24401.3|24402.1|24397.3|24407.1|24402.3|24397.6|24392.8|91
1588137600000|2020-04-29 05:20:00|24402.6|24397.8|24409.1|24404.3|24415.1|24410.3|24398.6|24393.8|117
1588137900000|2020-04-29 05:25:00|24408.6|24403.8|24374.1|24369.3|24417.6|24412.8|24374.1|24369.3|276
1588138200000|2020-04-29 05:30:00|24374.6|24369.8|24352.6|24347.8|24382.6|24377.8|24346.1|24341.3|245
1588138500000|2020-04-29 05:35:00|24352.1|24347.3|24362.6|24357.8|24372.1|24367.3|24350.1|24345.3|152
1588138800000|2020-04-29 05:40:00|24363.1|24358.3|24374.6|24369.8|24378.1|24373.3|24357.6|24352.8|158
1588139100000|2020-04-29 05:45:00|24375.1|24370.3|24374.6|24369.8|24382.1|24377.3|24364.1|24359.3|109
1588139400000|2020-04-29 05:50:00|24375.1|24370.3|24371.6|24366.8|24379.6|24374.8|24352.1|24347.3|230
1588139700000|2020-04-29 05:55:00|24371.1|24366.3|24394.6|24389.8|24402.6|24397.8|24368.1|24363.3|175
1588140000000|2020-04-29 06:00:00|24394|24390.4|24369|24365.4|24411.5|24407.9|24368|24364.4|338
1588140300000|2020-04-29 06:05:00|24368.5|24364.9|24351.5|24347.9|24371.5|24367.9|24346|24342.4|320
1588140600000|2020-04-29 06:10:00|24350.5|24346.9|24316|24312.4|24358.5|24354.9|24300|24296.4|668
1588140900000|2020-04-29 06:15:00|24315.5|24311.9|24312.5|24308.9|24316.5|24312.9|24299.5|24295.9|188
1588141200000|2020-04-29 06:20:00|24313|24309.4|24271.5|24267.9|24326.5|24322.9|24271.5|24267.9|495
1588141500000|2020-04-29 06:25:00|24271|24267.4|24274|24270.4|24291.5|24287.9|24270.5|24266.9|301
1588141800000|2020-04-29 06:30:00|24274.5|24270.9|24295.5|24291.9|24302|24298.4|24272|24268.4|285
1588142100000|2020-04-29 06:35:00|24296|24292.4|24281.5|24277.9|24307.5|24303.9|24278.5|24274.9|219
1588142400000|2020-04-29 06:40:00|24282|24278.4|24279.5|24275.9|24302|24298.4|24276.5|24272.9|172
1588142700000|2020-04-29 06:45:00|24279|24275.4|24307.5|24303.9|24308.5|24304.9|24278.5|24274.9|189
1588143000000|2020-04-29 06:50:00|24308|24304.4|24310.5|24306.9|24319.5|24315.9|24305.5|24301.9|199
1588143300000|2020-04-29 06:55:00|24309.5|24305.9|24298.5|24294.9|24312.5|24308.9|24295.5|24291.9|152
1588143600000|2020-04-29 07:00:00|24295.5|24291.9|24321.5|24317.9|24329.5|24325.9|24254.5|24250.9|1059
1588143900000|2020-04-29 07:05:00|24321|24317.4|24328.5|24324.9|24340.5|24336.9|24315.5|24311.9|568
1588144200000|2020-04-29 07:10:00|24328|24324.4|24332.5|24328.9|24356.5|24352.9|24321.5|24317.9|448
1588144500000|2020-04-29 07:15:00|24333.5|24329.9|24299|24295.4|24334|24330.4|24294.5|24290.9|678
1588144800000|2020-04-29 07:20:00|24299.5|24295.9|24279.5|24275.9|24307.5|24303.9|24275.5|24271.9|380
1588145100000|2020-04-29 07:25:00|24279|24275.4|24279.5|24275.9|24305.5|24301.9|24272.5|24268.9|324
1588145400000|2020-04-29 07:30:00|24281.5|24277.9|24263.5|24259.9|24295|24291.4|24261|24257.4|436
1588145700000|2020-04-29 07:35:00|24264.5|24260.9|24277.5|24273.9|24298.5|24294.9|24261.5|24257.9|381
1588146000000|2020-04-29 07:40:00|24280|24276.4|24295.5|24291.9|24298.5|24294.9|24270.5|24266.9|211
1588146300000|2020-04-29 07:45:00|24295|24291.4|24311|24307.4|24316.5|24312.9|24286|24282.4|310
1588146600000|2020-04-29 07:50:00|24310.5|24306.9|24317|24313.4|24324.5|24320.9|24297.5|24293.9|489
1588146900000|2020-04-29 07:55:00|24317.5|24313.9|24338.5|24334.9|24343|24339.4|24314.5|24310.9|338
1588147200000|2020-04-29 08:00:00|24336.5|24332.9|24312.5|24308.9|24336.5|24332.9|24307.5|24303.9|428
1588147500000|2020-04-29 08:05:00|24313|24309.4|24297.5|24293.9|24316.5|24312.9|24293|24289.4|251
1588147800000|2020-04-29 08:10:00|24297|24293.4|24297|24293.4|24310.5|24306.9|24282.5|24278.9|312
1588148100000|2020-04-29 08:15:00|24297.5|24293.9|24313.5|24309.9|24320|24316.4|24297.5|24293.9|307
1588148400000|2020-04-29 08:20:00|24313|24309.4|24298|24294.4|24318|24314.4|24297|24293.4|238
1588148700000|2020-04-29 08:25:00|24297.5|24293.9|24300|24296.4|24304|24300.4|24277|24273.4|425
1588149000000|2020-04-29 08:30:00|24299.5|24295.9|24323.5|24319.9|24324.5|24320.9|24287.5|24283.9|372
1588149300000|2020-04-29 08:35:00|24323|24319.4|24335.5|24331.9|24338.5|24334.9|24308.5|24304.9|267
1588149600000|2020-04-29 08:40:00|24335|24331.4|24320.5|24316.9|24342|24338.4|24315.5|24311.9|267
1588149900000|2020-04-29 08:45:00|24321|24317.4|24322.5|24318.9|24339|24335.4|24311|24307.4|262
1588150200000|2020-04-29 08:50:00|24323|24319.4|24346|24342.4|24352|24348.4|24317|24313.4|259
1588150500000|2020-04-29 08:55:00|24345.5|24341.9|24356.5|24352.9|24356.5|24352.9|24339|24335.4|262
1588150800000|2020-04-29 09:00:00|24357|24353.4|24355.5|24351.9|24359.5|24355.9|24343.5|24339.9|285
1588151100000|2020-04-29 09:05:00|24356|24352.4|24357.5|24353.9|24370.5|24366.9|24353.5|24349.9|336
1588151400000|2020-04-29 09:10:00|24358.5|24354.9|24353|24349.4|24360.5|24356.9|24344.5|24340.9|243
1588151700000|2020-04-29 09:15:00|24353.5|24349.9|24344.5|24340.9|24357|24353.4|24342|24338.4|139
1588152000000|2020-04-29 09:20:00|24345|24341.4|24368.5|24364.9|24369.5|24365.9|24336.5|24332.9|297
1588152300000|2020-04-29 09:25:00|24368|24364.4|24369.5|24365.9|24378|24374.4|24359.5|24355.9|242
1588152600000|2020-04-29 09:30:00|24369|24365.4|24358.5|24354.9|24369|24365.4|24355|24351.4|231
1588152900000|2020-04-29 09:35:00|24358|24354.4|24362.5|24358.9|24365.5|24361.9|24350.5|24346.9|183
1588153200000|2020-04-29 09:40:00|24362|24358.4|24358.5|24354.9|24373.5|24369.9|24355.5|24351.9|225
1588153500000|2020-04-29 09:45:00|24359|24355.4|24328|24324.4|24362.5|24358.9|24326|24322.4|234
1588153800000|2020-04-29 09:50:00|24327.5|24323.9|24340.5|24336.9|24348.5|24344.9|24321.5|24317.9|316
1588154100000|2020-04-29 09:55:00|24341|24337.4|24342|24338.4|24348.5|24344.9|24328|24324.4|171
1588154400000|2020-04-29 10:00:00|24342.5|24338.9|24305.5|24301.9|24344.5|24340.9|24303.5|24299.9|353
1588154700000|2020-04-29 10:05:00|24305|24301.4|24307.5|24303.9|24312|24308.4|24286|24282.4|380
1588155000000|2020-04-29 10:10:00|24308|24304.4|24296.5|24292.9|24317.5|24313.9|24293.5|24289.9|229
1588155300000|2020-04-29 10:15:00|24296|24292.4|24307.5|24303.9|24314|24310.4|24294|24290.4|106
1588155600000|2020-04-29 10:20:00|24307|24303.4|24299.5|24295.9|24308.5|24304.9|24288|24284.4|184
1588155900000|2020-04-29 10:25:00|24300|24296.4|24281.5|24277.9|24305.5|24301.9|24276|24272.4|229
1588156200000|2020-04-29 10:30:00|24282.5|24278.9|24268.5|24264.9|24283.5|24279.9|24257.5|24253.9|381
1588156500000|2020-04-29 10:35:00|24268|24264.4|24285.5|24281.9|24288|24284.4|24262|24258.4|325
1588156800000|2020-04-29 10:40:00|24286|24282.4|24291.5|24287.9|24292.5|24288.9|24279.5|24275.9|156
1588157100000|2020-04-29 10:45:00|24291|24287.4|24294.5|24290.9|24300.5|24296.9|24286.5|24282.9|222
1588157400000|2020-04-29 10:50:00|24295|24291.4|24296.5|24292.9|24309.5|24305.9|24281.5|24277.9|351
1588157700000|2020-04-29 10:55:00|24296|24292.4|24328.5|24324.9|24328.5|24324.9|24296|24292.4|301
1588158000000|2020-04-29 11:00:00|24327|24323.4|24334.5|24330.9|24339.5|24335.9|24310.5|24306.9|555
1588158300000|2020-04-29 11:05:00|24335|24331.4|24322.5|24318.9|24340.5|24336.9|24315.5|24311.9|214
1588158600000|2020-04-29 11:10:00|24322|24318.4|24332.5|24328.9|24342|24338.4|24320|24316.4|267
1588158900000|2020-04-29 11:15:00|24331.5|24327.9|24311.5|24307.9|24337.5|24333.9|24299|24295.4|380
1588159200000|2020-04-29 11:20:00|24311|24307.4|24294.5|24290.9|24311.5|24307.9|24280.5|24276.9|443
1588159500000|2020-04-29 11:25:00|24295|24291.4|24287.5|24283.9|24297.5|24293.9|24284|24280.4|253
1588159800000|2020-04-29 11:30:00|24287|24283.4|24302.5|24298.9|24328|24324.4|24261.5|24257.9|1834
1588160100000|2020-04-29 11:35:00|24303|24299.4|24300|24296.4|24318|24314.4|24296|24292.4|390
1588160400000|2020-04-29 11:40:00|24300.5|24296.9|24304|24300.4|24310.5|24306.9|24291.5|24287.9|453
1588160700000|2020-04-29 11:45:00|24304.5|24300.9|24283.5|24279.9|24311|24307.4|24279.5|24275.9|515
1588161000000|2020-04-29 11:50:00|24283|24279.4|24291|24287.4|24294.5|24290.9|24279|24275.4|471
1588161300000|2020-04-29 11:55:00|24290.5|24286.9|24301.5|24297.9|24303|24299.4|24283|24279.4|326
1588161600000|2020-04-29 12:00:00|24301|24297.4|24306.5|24302.9|24310.5|24306.9|24293.5|24289.9|318
1588161900000|2020-04-29 12:05:00|24307|24303.4|24308.5|24304.9|24315|24311.4|24301|24297.4|208
1588162200000|2020-04-29 12:10:00|24308|24304.4|24326.5|24322.9|24335|24331.4|24306.5|24302.9|391
1588162500000|2020-04-29 12:15:00|24326|24322.4|24324|24320.4|24330|24326.4|24317.5|24313.9|345
1588162800000|2020-04-29 12:20:00|24324.5|24320.9|24340.5|24336.9|24351|24347.4|24324|24320.4|402
1588163100000|2020-04-29 12:25:00|24341|24337.4|24389|24385.4|24398.5|24394.9|24340.5|24336.9|722
1588163400000|2020-04-29 12:30:00|24388.5|24384.9|24490|24486.4|24581|24577.4|24388.5|24384.9|4646
1588163700000|2020-04-29 12:35:00|24490.5|24486.9|24456|24452.4|24530|24526.4|24456|24452.4|1783
1588164000000|2020-04-29 12:40:00|24457|24453.4|24493|24489.4|24514|24510.4|24457|24453.4|1021
1588164300000|2020-04-29 12:45:00|24493.5|24489.9|24553|24549.4|24556.5|24552.9|24482|24478.4|1234
1588164600000|2020-04-29 12:50:00|24553.5|24549.9|24567|24563.4|24570.5|24566.9|24530.5|24526.9|1104
1588164900000|2020-04-29 12:55:00|24568|24564.4|24622.5|24618.9|24638.5|24634.9|24561|24557.4|2095
1588165200000|2020-04-29 13:00:00|24621|24617.4|24614.5|24610.9|24674.5|24670.9|24611.5|24607.9|1820
1588165500000|2020-04-29 13:05:00|24615.5|24611.9|24600|24596.4|24636|24632.4|24592.5|24588.9|1497
1588165800000|2020-04-29 13:10:00|24599.5|24595.9|24591.5|24587.9|24599.5|24595.9|24548.5|24544.9|1230
1588166100000|2020-04-29 13:15:00|24591|24587.4|24585.5|24581.9|24595.5|24591.9|24565.5|24561.9|665
1588166400000|2020-04-29 13:20:00|24586|24582.4|24573|24569.4|24586|24582.4|24557.5|24553.9|625
1588166700000|2020-04-29 13:25:00|24572.5|24568.9|24544.5|24540.9|24592.5|24588.9|24543.5|24539.9|1019
1588167000000|2020-04-29 13:30:00|24543.9|24541.5|24503.9|24501.5|24549.9|24547.5|24461.9|24459.5|4386
1588167300000|2020-04-29 13:35:00|24502.4|24500|24472.4|24470|24525.4|24523|24451.9|24449.5|2952
1588167600000|2020-04-29 13:40:00|24472.9|24470.5|24520.9|24518.5|24520.9|24518.5|24466.9|24464.5|1794
1588167900000|2020-04-29 13:45:00|24515.9|24513.5|24536.4|24534|24545.9|24543.5|24502.9|24500.5|2109
1588168200000|2020-04-29 13:50:00|24536.9|24534.5|24557.9|24555.5|24572.4|24570|24528.4|24526|1626
1588168500000|2020-04-29 13:55:00|24558.4|24556|24576.9|24574.5|24579.9|24577.5|24555.4|24553|1481
1588168800000|2020-04-29 14:00:00|24574.4|24572|24530.4|24528|24579.4|24577|24520.4|24518|2191
1588169100000|2020-04-29 14:05:00|24530.9|24528.5|24497.9|24495.5|24547.9|24545.5|24496.9|24494.5|1913
1588169400000|2020-04-29 14:10:00|24496.5|24494.1|24482.5|24480.1|24500.5|24498.1|24465|24462.6|1689
1588169700000|2020-04-29 14:15:00|24483|24480.6|24536.5|24534.1|24538.5|24536.1|24482.5|24480.1|1902
1588170000000|2020-04-29 14:20:00|24537|24534.6|24547.5|24545.1|24554|24551.6|24528|24525.6|1348
1588170300000|2020-04-29 14:25:00|24546.5|24544.1|24553.5|24551.1|24554.5|24552.1|24533|24530.6|1244
1588170600000|2020-04-29 14:30:00|24554|24551.6|24553|24550.6|24577.5|24575.1|24548|24545.6|2007
1588170900000|2020-04-29 14:35:00|24554|24551.6|24546.5|24544.1|24578|24575.6|24528|24525.6|1476
1588171200000|2020-04-29 14:40:00|24545.5|24543.1|24586|24583.6|24587|24584.6|24545|24542.6|1259
1588171500000|2020-04-29 14:45:00|24584.5|24582.1|24579|24576.6|24590|24587.6|24559|24556.6|1262
1588171800000|2020-04-29 14:50:00|24578.5|24576.1|24598.5|24596.1|24609|24606.6|24578.5|24576.1|1698
1588172100000|2020-04-29 14:55:00|24599|24596.6|24588.5|24586.1|24611|24608.6|24585|24582.6|1363
1588172400000|2020-04-29 15:00:00|24587.5|24585.1|24566|24563.6|24604.5|24602.1|24548.5|24546.1|1522
1588172700000|2020-04-29 15:05:00|24566.5|24564.1|24575.5|24573.1|24590.5|24588.1|24554|24551.6|1045
1588173000000|2020-04-29 15:10:00|24576.5|24574.1|24586.5|24584.1|24606|24603.6|24569.5|24567.1|1483
1588173300000|2020-04-29 15:15:00|24587|24584.6|24604.5|24602.1|24608|24605.6|24580.5|24578.1|1030
1588173600000|2020-04-29 15:20:00|24604|24601.6|24641.5|24639.1|24646.5|24644.1|24596|24593.6|1854
1588173900000|2020-04-29 15:25:00|24641|24638.6|24628.5|24626.1|24650|24647.6|24623|24620.6|982
1588174200000|2020-04-29 15:30:00|24629|24626.6|24611.5|24609.1|24632|24629.6|24596.5|24594.1|1318
1588174500000|2020-04-29 15:35:00|24612|24609.6|24602|24599.6|24612.5|24610.1|24588|24585.6|1313
1588174800000|2020-04-29 15:40:00|24602.5|24600.1|24593.5|24591.1|24612.5|24610.1|24589.5|24587.1|949
1588175100000|2020-04-29 15:45:00|24594|24591.6|24618.5|24616.1|24620.5|24618.1|24592|24589.6|972
1588175400000|2020-04-29 15:50:00|24619|24616.6|24646.5|24644.1|24654.5|24652.1|24612|24609.6|1563
1588175700000|2020-04-29 15:55:00|24646|24643.6|24645|24642.6|24662|24659.6|24639|24636.6|1101
1588176000000|2020-04-29 16:00:00|24645.5|24643.1|24665|24662.6|24665.5|24663.1|24637|24634.6|1506
1588176300000|2020-04-29 16:05:00|24665.5|24663.1|24661|24658.6|24683|24680.6|24659|24656.6|1497
1588176600000|2020-04-29 16:10:00|24660.5|24658.1|24649.5|24647.1|24664.5|24662.1|24645|24642.6|921
1588176900000|2020-04-29 16:15:00|24650|24647.6|24637.5|24635.1|24666|24663.6|24631|24628.6|1053
1588177200000|2020-04-29 16:20:00|24638|24635.6|24650.5|24648.1|24652.5|24650.1|24623.5|24621.1|850
1588177500000|2020-04-29 16:25:00|24650|24647.6|24648.5|24646.1|24656|24653.6|24631.5|24629.1|795
1588177800000|2020-04-29 16:30:00|24649|24646.6|24660.5|24658.1|24671|24668.6|24648.5|24646.1|1024
1588178100000|2020-04-29 16:35:00|24661|24658.6|24708.5|24706.1|24715.5|24713.1|24657.5|24655.1|1367
1588178400000|2020-04-29 16:40:00|24709.9|24707.5|24713.9|24711.5|24719.4|24717|24702.9|24700.5|968
1588178700000|2020-04-29 16:45:00|24714.4|24712|24727.9|24725.5|24731.9|24729.5|24706.9|24704.5|1011
1588179000000|2020-04-29 16:50:00|24728.4|24726|24717.9|24715.5|24737.9|24735.5|24714.4|24712|1168
1588179300000|2020-04-29 16:55:00|24717.4|24715|24708.9|24706.5|24728.4|24726|24700.4|24698|758
1588179600000|2020-04-29 17:00:00|24711.9|24709.5|24726.9|24724.5|24730.4|24728|24704.9|24702.5|923
1588179900000|2020-04-29 17:05:00|24727.4|24725|24754.9|24752.5|24758.4|24756|24725.9|24723.5|1160
1588180200000|2020-04-29 17:10:00|24755.4|24753|24754.4|24752|24764.4|24762|24745.4|24743|944
1588180500000|2020-04-29 17:15:00|24754.9|24752.5|24749.9|24747.5|24757.9|24755.5|24743.4|24741|788
1588180800000|2020-04-29 17:20:00|24749.4|24747|24711.9|24709.5|24749.9|24747.5|24710.4|24708|715
1588181100000|2020-04-29 17:25:00|24711.4|24709|24710.9|24708.5|24728.9|24726.5|24709.4|24707|866
1588181400000|2020-04-29 17:30:00|24711.9|24709.5|24663.9|24661.5|24719.4|24717|24663.4|24661|996
1588181700000|2020-04-29 17:35:00|24664.4|24662|24669.9|24667.5|24676.4|24674|24648.9|24646.5|983
1588182000000|2020-04-29 17:40:00|24670.4|24668|24650.9|24648.5|24684.9|24682.5|24649.9|24647.5|803
1588182300000|2020-04-29 17:45:00|24651.4|24649|24669.9|24667.5|24673.9|24671.5|24651.4|24649|843
1588182600000|2020-04-29 17:50:00|24669.4|24667|24656.4|24654|24679.4|24677|24655.4|24653|602
1588182900000|2020-04-29 17:55:00|24655.9|24653.5|24663.9|24661.5|24675.9|24673.5|24650.4|24648|767
1588183200000|2020-04-29 18:00:00|24664.4|24662|24629.9|24627.5|24701.4|24699|24587.9|24585.5|3276
1588183500000|2020-04-29 18:05:00|24629.4|24627|24601.9|24599.5|24630.4|24628|24583.9|24581.5|1051
1588183800000|2020-04-29 18:10:00|24602.4|24600|24620.9|24618.5|24626.9|24624.5|24575.9|24573.5|1353
1588184100000|2020-04-29 18:15:00|24619.9|24617.5|24635.9|24633.5|24661.4|24659|24619.9|24617.5|1080
1588184400000|2020-04-29 18:20:00|24634.9|24632.5|24664.4|24662|24664.9|24662.5|24634.9|24632.5|688
1588184700000|2020-04-29 18:25:00|24665.9|24663.5|24668.9|24666.5|24692.9|24690.5|24655.4|24653|926
1588185000000|2020-04-29 18:30:00|24669.4|24667|24670.4|24668|24685.9|24683.5|24633.9|24631.5|1103
1588185300000|2020-04-29 18:35:00|24668.9|24666.5|24691.4|24689|24701.9|24699.5|24649.9|24647.5|974
1588185600000|2020-04-29 18:40:00|24691.9|24689.5|24700.9|24698.5|24718.9|24716.5|24677.9|24675.5|747
1588185900000|2020-04-29 18:45:00|24701.4|24699|24661.9|24659.5|24707.9|24705.5|24660.9|24658.5|782
1588186200000|2020-04-29 18:50:00|24662.4|24660|24628.9|24626.5|24678.9|24676.5|24620.9|24618.5|1025
1588186500000|2020-04-29 18:55:00|24628.4|24626|24700.9|24698.5|24707.9|24705.5|24612.4|24610|1207
1588186800000|2020-04-29 19:00:00|24701.9|24699.5|24745.4|24743|24746.9|24744.5|24691.4|24689|1176
1588187100000|2020-04-29 19:05:00|24744.9|24742.5|24735.9|24733.5|24748.4|24746|24724.9|24722.5|906
1588187400000|2020-04-29 19:10:00|24735.4|24733|24731.4|24729|24739.9|24737.5|24714.9|24712.5|921
1588187700000|2020-04-29 19:15:00|24730.9|24728.5|24703.9|24701.5|24738.9|24736.5|24687.9|24685.5|1267
1588188000000|2020-04-29 19:20:00|24703.6|24701.2|24730.6|24728.2|24735.6|24733.2|24701.6|24699.2|912
1588188300000|2020-04-29 19:25:00|24730.1|24727.7|24731.6|24729.2|24748.6|24746.2|24715.6|24713.2|1288
1588188600000|2020-04-29 19:30:00|24732.1|24729.7|24728.6|24726.2|24734.1|24731.7|24690.6|24688.2|1106
1588188900000|2020-04-29 19:35:00|24729.1|24726.7|24712.1|24709.7|24738.6|24736.2|24697.1|24694.7|744
1588189200000|2020-04-29 19:40:00|24711.6|24709.2|24727.6|24725.2|24735.1|24732.7|24703.6|24701.2|993
1588189500000|2020-04-29 19:45:00|24728.1|24725.7|24719.6|24717.2|24728.1|24725.7|24699.1|24696.7|1148
1588189800000|2020-04-29 19:50:00|24720.1|24717.7|24641.6|24639.2|24720.1|24717.7|24624.1|24621.7|3854
1588190100000|2020-04-29 19:55:00|24639.1|24636.7|24630.1|24627.7|24657.1|24654.7|24621.1|24618.7|3170
1588190400000|2020-04-29 20:00:00|24631.3|24626.5|24648.8|24644|24668.3|24663.5|24625.3|24620.5|1620
1588190700000|2020-04-29 20:05:00|24646.8|24642|24646.8|24642|24659.8|24655|24637.8|24633|1246
1588191000000|2020-04-29 20:10:00|24646.3|24641.5|24683.5|24673.7|24689.8|24685|24640.8|24636|1018
1588191300000|2020-04-29 20:15:00|24683.4|24673.6|24677.4|24667.6|24686.8|24677|24672.9|24663.1|0
1588191600000|2020-04-29 20:20:00|24677.3|24667.5|24692.8|24683|24695.2|24685.4|24677.3|24667.5|0
1588191900000|2020-04-29 20:25:00|24693|24683.2|24711.1|24701.3|24715.1|24705.3|24692.8|24683|0
1588192200000|2020-04-29 20:30:00|24691.8|24687|24725.8|24721|24733.8|24729|24686.8|24682|816
1588192500000|2020-04-29 20:35:00|24726.8|24722|24752.8|24748|24753.8|24749|24718.8|24714|444
1588192800000|2020-04-29 20:40:00|24750.8|24746|24747.8|24743|24772.8|24768|24746.8|24742|377
1588193100000|2020-04-29 20:45:00|24745.8|24741|24710.8|24706|24749.8|24745|24710.8|24706|299
1588193400000|2020-04-29 20:50:00|24711.8|24707|24748.8|24744|24750.8|24746|24711.8|24707|243
1588193700000|2020-04-29 20:55:00|24750.8|24746|24797.1|24787.3|24802.8|24798|24742.8|24738|292
1588194000000|2020-04-29 21:00:00|24796.1|24786.3|24788.8|24779|24797.7|24787.9|24784.6|24774.8|0
1588194300000|2020-04-29 21:05:00|24788.7|24778.9|24769.9|24760.1|24795.3|24785.5|24767.9|24758.1|0
1588194600000|2020-04-29 21:10:00|24769.6|24759.8|24745|24735.2|24769.6|24759.8|24744.9|24735.1|0
1588194900000|2020-04-29 21:15:00|24745.6|24735.8|24760.4|24750.6|24766.6|24756.8|24743.1|24733.3|0
1588195200000|2020-04-29 21:20:00|24760.3|24750.5|24773.4|24763.6|24778.7|24768.9|24760.3|24750.5|0
1588195500000|2020-04-29 21:25:00|24773.3|24763.5|24773.9|24764.1|24775.2|24765.4|24769.9|24760.1|0
1588195800000|2020-04-29 21:30:00|24773.8|24764|24770.9|24761.1|24774.5|24764.7|24767.2|24757.4|0
1588196100000|2020-04-29 21:35:00|24771|24761.2|24767.7|24757.9|24775.7|24765.9|24766.5|24756.7|0
1588196400000|2020-04-29 21:40:00|24768.1|24758.3|24762.2|24752.4|24769|24759.2|24760.1|24750.3|0
1588196700000|2020-04-29 21:45:00|24764.3|24754.5|24762.6|24752.8|24768.3|24758.5|24762.1|24752.3|0
1588197000000|2020-04-29 21:50:00|24761.1|24751.3|24760.4|24750.6|24764.6|24754.8|24757.5|24747.7|0
1588197300000|2020-04-29 21:55:00|24760.5|24750.7|24792.9|24783.1|24792.9|24783.1|24758.1|24748.3|0
1588197600000|2020-04-29 22:00:00|24790.8|24786|24759.3|24754.5|24795.8|24791|24749.3|24744.5|482
1588197900000|2020-04-29 22:05:00|24758.8|24754|24744.3|24739.5|24779.8|24775|24739.3|24734.5|202
1588198200000|2020-04-29 22:10:00|24744.8|24740|24746.8|24742|24758.8|24754|24733.3|24728.5|138
1588198500000|2020-04-29 22:15:00|24747.3|24742.5|24736.3|24731.5|24755.3|24750.5|24715.3|24710.5|287
1588198800000|2020-04-29 22:20:00|24735.8|24731|24739.3|24734.5|24745.3|24740.5|24728.3|24723.5|109
1588199100000|2020-04-29 22:25:00|24739.8|24735|24736.8|24732|24741.8|24737|24730.8|24726|79
1588199400000|2020-04-29 22:30:00|24737.3|24732.5|24747.3|24742.5|24755.8|24751|24736.3|24731.5|117
1588199700000|2020-04-29 22:35:00|24748.3|24743.5|24727.8|24723|24748.3|24743.5|24727.3|24722.5|159
1588200000000|2020-04-29 22:40:00|24728.3|24723.5|24752.8|24748|24753.3|24748.5|24727.3|24722.5|170
1588200300000|2020-04-29 22:45:00|24753.3|24748.5|24741.3|24736.5|24753.3|24748.5|24741.3|24736.5|34
1588200600000|2020-04-29 22:50:00|24740.8|24736|24743.3|24738.5|24749.8|24745|24738.3|24733.5|153
1588200900000|2020-04-29 22:55:00|24742.8|24738|24733.8|24729|24743.3|24738.5|24733.3|24728.5|45
1588201200000|2020-04-29 23:00:00|24733.3|24728.5|24709.8|24705|24733.8|24729|24701.3|24696.5|243
1588201500000|2020-04-29 23:05:00|24709.3|24704.5|24707.3|24702.5|24709.8|24705|24699.3|24694.5|114
1588201800000|2020-04-29 23:10:00|24707.8|24703|24713.3|24708.5|24713.8|24709|24705.3|24700.5|73
1588202100000|2020-04-29 23:15:00|24713.8|24709|24706.8|24702|24713.8|24709|24705.3|24700.5|90
1588202400000|2020-04-29 23:20:00|24706.3|24701.5|24716.8|24712|24730.8|24726|24696.3|24691.5|214
1588202700000|2020-04-29 23:25:00|24717.8|24713|24702.3|24697.5|24717.8|24713|24692.3|24687.5|217
1588203000000|2020-04-29 23:30:00|24703.3|24698.5|24721.3|24716.5|24725.3|24720.5|24698.3|24693.5|145
1588203300000|2020-04-29 23:35:00|24721.8|24717|24739.8|24735|24746.3|24741.5|24714.3|24709.5|245
1588203600000|2020-04-29 23:40:00|24739.3|24734.5|24735.3|24730.5|24744.8|24740|24731.8|24727|89
1588203900000|2020-04-29 23:45:00|24732.3|24727.5|24711.3|24706.5|24733.3|24728.5|24708.8|24704|202
1588204200000|2020-04-29 23:50:00|24711.8|24707|24706.8|24702|24715.3|24710.5|24699.3|24694.5|147
1588204500000|2020-04-29 23:55:00|24707.3|24702.5|24701.3|24696.5|24720.3|24715.5|24700.3|24695.5|164
1588204800000|2020-04-30 00:00:00|24700.8|24696|24679.3|24674.5|24702.3|24697.5|24671.8|24667|395
1588205100000|2020-04-30 00:05:00|24678.8|24674|24662.8|24658|24680.8|24676|24659.8|24655|344
1588205400000|2020-04-30 00:10:00|24662.3|24657.5|24685.8|24681|24690.3|24685.5|24660.8|24656|399
1588205700000|2020-04-30 00:15:00|24684.3|24679.5|24666.8|24662|24687.3|24682.5|24658.3|24653.5|336
1588206000000|2020-04-30 00:20:00|24667.3|24662.5|24658.8|24654|24680.3|24675.5|24650.3|24645.5|267
1588206300000|2020-04-30 00:25:00|24659.3|24654.5|24683.8|24679|24683.8|24679|24659.3|24654.5|163
1588206600000|2020-04-30 00:30:00|24684.8|24680|24650.3|24645.5|24686.8|24682|24648.3|24643.5|197
1588206900000|2020-04-30 00:35:00|24649.8|24645|24649.3|24644.5|24655.3|24650.5|24646.8|24642|207
1588207200000|2020-04-30 00:40:00|24649.8|24645|24643.8|24639|24649.8|24645|24630.3|24625.5|394
1588207500000|2020-04-30 00:45:00|24644.3|24639.5|24639.3|24634.5|24644.8|24640|24606.8|24602|433
1588207800000|2020-04-30 00:50:00|24639.8|24635|24651.3|24646.5|24656.8|24652|24638.3|24633.5|209
1588208100000|2020-04-30 00:55:00|24650.8|24646|24660.8|24656|24668.3|24663.5|24641.8|24637|224
1588208400000|2020-04-30 01:00:00|24661.3|24656.5|24664.8|24660|24673.8|24669|24654.3|24649.5|243
1588208700000|2020-04-30 01:05:00|24664.3|24659.5|24685.8|24681|24689.3|24684.5|24657.8|24653|321
1588209000000|2020-04-30 01:10:00|24685.3|24680.5|24646.8|24642|24685.3|24680.5|24645.8|24641|239
1588209300000|2020-04-30 01:15:00|24647.3|24642.5|24661.3|24656.5|24670.3|24665.5|24645.8|24641|181
1588209600000|2020-04-30 01:20:00|24661.8|24657|24657.8|24653|24677.3|24672.5|24646.3|24641.5|143
1588209900000|2020-04-30 01:25:00|24657.3|24652.5|24683.3|24678.5|24685.8|24681|24653.3|24648.5|247
1588210200000|2020-04-30 01:30:00|24682.8|24678|24686.3|24681.5|24694.3|24689.5|24675.3|24670.5|263
1588210500000|2020-04-30 01:35:00|24686.8|24682|24682.3|24677.5|24688.8|24684|24665.8|24661|167
1588210800000|2020-04-30 01:40:00|24682.8|24678|24677.8|24673|24684.8|24680|24665.8|24661|99
1588211100000|2020-04-30 01:45:00|24674.3|24669.5|24644.3|24639.5|24677.8|24673|24634.8|24630|271
1588211400000|2020-04-30 01:50:00|24643.8|24639|24659.3|24654.5|24660.8|24656|24640.3|24635.5|105
1588211700000|2020-04-30 01:55:00|24658.8|24654|24665.3|24660.5|24670.3|24665.5|24652.3|24647.5|126
1588212000000|2020-04-30 02:00:00|24665.8|24661|24677.3|24672.5|24683.8|24679|24656.8|24652|137
1588212300000|2020-04-30 02:05:00|24676.8|24672|24707.3|24702.5|24707.8|24703|24670.8|24666|291
1588212600000|2020-04-30 02:10:00|24707.8|24703|24691.3|24686.5|24707.8|24703|24686.3|24681.5|170
1588212900000|2020-04-30 02:15:00|24690.3|24685.5|24704.8|24700|24706.8|24702|24690.3|24685.5|243
1588213200000|2020-04-30 02:20:00|24704.3|24699.5|24696.3|24691.5|24707.8|24703|24690.8|24686|82
1588213500000|2020-04-30 02:25:00|24695.8|24691|24712.3|24707.5|24712.3|24707.5|24694.8|24690|84
1588213800000|2020-04-30 02:30:00|24712.8|24708|24699.3|24694.5|24712.8|24708|24693.3|24688.5|175
1588214100000|2020-04-30 02:35:00|24698.8|24694|24716.3|24711.5|24720.8|24716|24696.3|24691.5|265
1588214400000|2020-04-30 02:40:00|24716.8|24712|24719.8|24715|24730.3|24725.5|24713.8|24709|166
1588214700000|2020-04-30 02:45:00|24720.3|24715.5|24725.8|24721|24730.3|24725.5|24718.3|24713.5|92
1588215000000|2020-04-30 02:50:00|24725.3|24720.5|24730.3|24725.5|24732.3|24727.5|24720.8|24716|118
1588215300000|2020-04-30 02:55:00|24730.8|24726|24726.8|24722|24730.8|24726|24721.3|24716.5|66
1588215600000|2020-04-30 03:00:00|24725.8|24721|24710.8|24706|24725.8|24721|24709.3|24704.5|131
1588215900000|2020-04-30 03:05:00|24710.3|24705.5|24716.3|24711.5|24718.3|24713.5|24709.8|24705|61
1588216200000|2020-04-30 03:10:00|24715.8|24711|24723.3|24718.5|24725.3|24720.5|24714.8|24710|48
1588216500000|2020-04-30 03:15:00|24723.8|24719|24722.3|24717.5|24731.3|24726.5|24715.3|24710.5|106
1588216800000|2020-04-30 03:20:00|24721.8|24717|24728.8|24724|24729.3|24724.5|24715.8|24711|65
1588217100000|2020-04-30 03:25:00|24728.3|24723.5|24760.8|24756|24761.8|24757|24725.3|24720.5|290
1588217400000|2020-04-30 03:30:00|24761.3|24756.5|24768.8|24764|24769.8|24765|24756.3|24751.5|290
1588217700000|2020-04-30 03:35:00|24768.3|24763.5|24772.8|24768|24773.3|24768.5|24759.3|24754.5|101
1588218000000|2020-04-30 03:40:00|24773.3|24768.5|24791.8|24787|24798.8|24794|24771.8|24767|248
1588218300000|2020-04-30 03:45:00|24791.3|24786.5|24801.8|24797|24809.8|24805|24784.8|24780|242
1588218600000|2020-04-30 03:50:00|24801.3|24796.5|24811.8|24807|24834.3|24829.5|24796.8|24792|343
1588218900000|2020-04-30 03:55:00|24811.3|24806.5|24823.8|24819|24827.3|24822.5|24806.3|24801.5|228
1588219200000|2020-04-30 04:00:00|24821.8|24817|24820.8|24816|24825.3|24820.5|24803.3|24798.5|189
1588219500000|2020-04-30 04:05:00|24821.3|24816.5|24826.8|24822|24826.8|24822|24804.8|24800|130
1588219800000|2020-04-30 04:10:00|24826.3|24821.5|24830.8|24826|24833.3|24828.5|24820.3|24815.5|118
1588220100000|2020-04-30 04:15:00|24831.3|24826.5|24812.3|24807.5|24837.8|24833|24810.8|24806|176
1588220400000|2020-04-30 04:20:00|24811.8|24807|24814.8|24810|24831.3|24826.5|24810.8|24806|136
1588220700000|2020-04-30 04:25:00|24814.3|24809.5|24900.3|24895.5|24905.8|24901|24812.3|24807.5|641
1588221000000|2020-04-30 04:30:00|24899.8|24895|24894.8|24890|24902.3|24897.5|24875.3|24870.5|512
1588221300000|2020-04-30 04:35:00|24894.3|24889.5|24873.3|24868.5|24900.8|24896|24871.3|24866.5|274
1588221600000|2020-04-30 04:40:00|24873.8|24869|24878.3|24873.5|24885.3|24880.5|24869.3|24864.5|193
1588221900000|2020-04-30 04:45:00|24877.8|24873|24872.8|24868|24882.3|24877.5|24862.8|24858|155
1588222200000|2020-04-30 04:50:00|24872.3|24867.5|24864.3|24859.5|24877.3|24872.5|24851.8|24847|239
1588222500000|2020-04-30 04:55:00|24865.3|24860.5|24871.3|24866.5|24879.3|24874.5|24859.8|24855|268
1588222800000|2020-04-30 05:00:00|24870.8|24866|24870.3|24865.5|24881.3|24876.5|24865.8|24861|217
1588223100000|2020-04-30 05:05:00|24870.8|24866|24873.3|24868.5|24876.3|24871.5|24855.3|24850.5|167
1588223400000|2020-04-30 05:10:00|24874.3|24869.5|24875.8|24871|24879.3|24874.5|24865.8|24861|127
1588223700000|2020-04-30 05:15:00|24876.3|24871.5|24863.8|24859|24877.8|24873|24856.3|24851.5|157
1588224000000|2020-04-30 05:20:00|24864.8|24860|24862.3|24857.5|24873.8|24869|24858.8|24854|153
1588224300000|2020-04-30 05:25:00|24861.8|24857|24839.8|24835|24861.8|24857|24831.3|24826.5|259
1588224600000|2020-04-30 05:30:00|24839.3|24834.5|24832.3|24827.5|24855.3|24850.5|24831.8|24827|296
1588224900000|2020-04-30 05:35:00|24833.3|24828.5|24851.3|24846.5|24855.3|24850.5|24827.8|24823|201
1588225200000|2020-04-30 05:40:00|24851.8|24847|24850.3|24845.5|24856.3|24851.5|24842.3|24837.5|116
1588225500000|2020-04-30 05:45:00|24849.8|24845|24841.3|24836.5|24851.8|24847|24831.8|24827|87
1588225800000|2020-04-30 05:50:00|24841.8|24837|24834.3|24829.5|24848.3|24843.5|24826.8|24822|182
1588226100000|2020-04-30 05:55:00|24833.8|24829|24813.3|24808.5|24869.8|24865|24811.3|24806.5|284
1588226400000|2020-04-30 06:00:00|24812.7|24809.1|24796.7|24793.1|24813.7|24810.1|24766.2|24762.6|701
1588226700000|2020-04-30 06:05:00|24797.2|24793.6|24753.2|24749.6|24802.7|24799.1|24748.7|24745.1|482
1588227000000|2020-04-30 06:10:00|24752.7|24749.1|24751.7|24748.1|24788.7|24785.1|24743.2|24739.6|342
1588227300000|2020-04-30 06:15:00|24752.2|24748.6|24773.2|24769.6|24777.7|24774.1|24748.7|24745.1|270
1588227600000|2020-04-30 06:20:00|24772.7|24769.1|24786.2|24782.6|24789.7|24786.1|24759.2|24755.6|295
1588227900000|2020-04-30 06:25:00|24785.2|24781.6|24791.2|24787.6|24792.7|24789.1|24768.2|24764.6|216
1588228200000|2020-04-30 06:30:00|24791.7|24788.1|24776.2|24772.6|24802.2|24798.6|24769.7|24766.1|235
1588228500000|2020-04-30 06:35:00|24776.7|24773.1|24768.7|24765.1|24791.7|24788.1|24765.2|24761.6|266
1588228800000|2020-04-30 06:40:00|24768.2|24764.6|24783.2|24779.6|24792.7|24789.1|24765.7|24762.1|265
1588229100000|2020-04-30 06:45:00|24783.7|24780.1|24794.2|24790.6|24800.2|24796.6|24758.7|24755.1|272
1588229400000|2020-04-30 06:50:00|24792.7|24789.1|24791.7|24788.1|24807.2|24803.6|24780.7|24777.1|234
1588229700000|2020-04-30 06:55:00|24790.2|24786.6|24816.7|24813.1|24824.7|24821.1|24785.7|24782.1|233
1588230000000|2020-04-30 07:00:00|24816.2|24812.6|24773.7|24770.1|24816.2|24812.6|24752.2|24748.6|784
1588230300000|2020-04-30 07:05:00|24773.2|24769.6|24780.7|24777.1|24826.2|24822.6|24772.7|24769.1|628
1588230600000|2020-04-30 07:10:00|24779.2|24775.6|24785.2|24781.6|24793.7|24790.1|24762.2|24758.6|324
1588230900000|2020-04-30 07:15:00|24784.2|24780.6|24739.7|24736.1|24799.7|24796.1|24723.2|24719.6|568
1588231200000|2020-04-30 07:20:00|24739.2|24735.6|24717.2|24713.6|24747.2|24743.6|24697.2|24693.6|573
1588231500000|2020-04-30 07:25:00|24716.7|24713.1|24692.7|24689.1|24723.2|24719.6|24690.2|24686.6|441
1588231800000|2020-04-30 07:30:00|24692.2|24688.6|24712.7|24709.1|24720.7|24717.1|24689.2|24685.6|323
1588232100000|2020-04-30 07:35:00|24713.2|24709.6|24697.7|24694.1|24717.7|24714.1|24687.2|24683.6|324
1588232400000|2020-04-30 07:40:00|24698.2|24694.6|24725.2|24721.6|24733.2|24729.6|24675.7|24672.1|479
1588232700000|2020-04-30 07:45:00|24725.7|24722.1|24740.7|24737.1|24748.2|24744.6|24715.7|24712.1|338
1588233000000|2020-04-30 07:50:00|24741.2|24737.6|24706.2|24702.6|24752.7|24749.1|24698.7|24695.1|463
1588233300000|2020-04-30 07:55:00|24705.7|24702.1|24692.7|24689.1|24705.7|24702.1|24669.7|24666.1|596
1588233600000|2020-04-30 08:00:00|24694.2|24690.6|24707.7|24704.1|24713.2|24709.6|24682.2|24678.6|320
1588233900000|2020-04-30 08:05:00|24708.2|24704.6|24709.2|24705.6|24714.7|24711.1|24692.2|24688.6|320
1588234200000|2020-04-30 08:10:00|24708.7|24705.1|24706.2|24702.6|24732.7|24729.1|24697.2|24693.6|346
1588234500000|2020-04-30 08:15:00|24707.2|24703.6|24708.7|24705.1|24729.2|24725.6|24703.7|24700.1|309
1588234800000|2020-04-30 08:20:00|24709.2|24705.6|24686.7|24683.1|24712.2|24708.6|24681.2|24677.6|507
1588235100000|2020-04-30 08:25:00|24687.2|24683.6|24714.2|24710.6|24715.7|24712.1|24682.2|24678.6|546
1588235400000|2020-04-30 08:30:00|24713.2|24709.6|24753.2|24749.6|24788.2|24784.6|24712.2|24708.6|1261
1588235700000|2020-04-30 08:35:00|24754.7|24751.1|24737.2|24733.6|24758.7|24755.1|24733.2|24729.6|360
1588236000000|2020-04-30 08:40:00|24737.7|24734.1|24738.2|24734.6|24747.7|24744.1|24725.2|24721.6|280
1588236300000|2020-04-30 08:45:00|24738.7|24735.1|24741.2|24737.6|24755.7|24752.1|24733.2|24729.6|251
1588236600000|2020-04-30 08:50:00|24742.2|24738.6|24730.2|24726.6|24748.2|24744.6|24718.7|24715.1|242
1588236900000|2020-04-30 08:55:00|24730.7|24727.1|24703.2|24699.6|24736.2|24732.6|24696.7|24693.1|297
1588237200000|2020-04-30 09:00:00|24703.7|24700.1|24713.7|24710.1|24717.2|24713.6|24699.7|24696.1|471
1588237500000|2020-04-30 09:05:00|24714.2|24710.6|24707.2|24703.6|24714.2|24710.6|24690.2|24686.6|337
1588237800000|2020-04-30 09:10:00|24707.7|24704.1|24724.7|24721.1|24727.2|24723.6|24705.2|24701.6|297
1588238100000|2020-04-30 09:15:00|24724.2|24720.6|24728.2|24724.6|24743.2|24739.6|24714.2|24710.6|325
1588238400000|2020-04-30 09:20:00|24729.2|24725.6|24722.7|24719.1|24733.2|24729.6|24713.2|24709.6|209
1588238700000|2020-04-30 09:25:00|24723.2|24719.6|24741.2|24737.6|24746.2|24742.6|24719.7|24716.1|262
1588239000000|2020-04-30 09:30:00|24740.7|24737.1|24750.2|24746.6|24753.2|24749.6|24722.7|24719.1|397
1588239300000|2020-04-30 09:35:00|24750.7|24747.1|24750.2|24746.6|24753.2|24749.6|24736.2|24732.6|366
1588239600000|2020-04-30 09:40:00|24750.7|24747.1|24751.7|24748.1|24762.7|24759.1|24740.2|24736.6|364
1588239900000|2020-04-30 09:45:00|24752.2|24748.6|24767.7|24764.1|24774.2|24770.6|24744.7|24741.1|312
1588240200000|2020-04-30 09:50:00|24767.2|24763.6|24752.2|24748.6|24770.2|24766.6|24749.7|24746.1|195
1588240500000|2020-04-30 09:55:00|24751.7|24748.1|24770.7|24767.1|24775.2|24771.6|24748.7|24745.1|317
1588240800000|2020-04-30 10:00:00|24770.2|24766.6|24780.2|24776.6|24795.2|24791.6|24770.2|24766.6|551
1588241100000|2020-04-30 10:05:00|24780.7|24777.1|24769.7|24766.1|24784.2|24780.6|24759.2|24755.6|321
1588241400000|2020-04-30 10:10:00|24770.2|24766.6|24762.7|24759.1|24774.2|24770.6|24752.2|24748.6|317
1588241700000|2020-04-30 10:15:00|24763.2|24759.6|24750.2|24746.6|24764.7|24761.1|24731.2|24727.6|436
1588242000000|2020-04-30 10:20:00|24751.2|24747.6|24772.2|24768.6|24774.2|24770.6|24734.2|24730.6|344
1588242300000|2020-04-30 10:25:00|24771.7|24768.1|24743.2|24739.6|24775.7|24772.1|24736.2|24732.6|365
1588242600000|2020-04-30 10:30:00|24742.7|24739.1|24726.2|24722.6|24743.7|24740.1|24715.2|24711.6|572
1588242900000|2020-04-30 10:35:00|24723.2|24719.6|24707.7|24704.1|24734.2|24730.6|24707.2|24703.6|541
1588243200000|2020-04-30 10:40:00|24708.7|24705.1|24696.7|24693.1|24716.2|24712.6|24694.7|24691.1|499
1588243500000|2020-04-30 10:45:00|24697.2|24693.6|24694.7|24691.1|24708.7|24705.1|24692.2|24688.6|409
1588243800000|2020-04-30 10:50:00|24694.2|24690.6|24651.7|24648.1|24694.2|24690.6|24623.7|24620.1|1163
1588244100000|2020-04-30 10:55:00|24650.7|24647.1|24647.2|24643.6|24666.2|24662.6|24643.2|24639.6|789
1588244400000|2020-04-30 11:00:00|24649.2|24645.6|24652.2|24648.6|24665.2|24661.6|24635.2|24631.6|815
1588244700000|2020-04-30 11:05:00|24652.7|24649.1|24615.7|24612.1|24652.7|24649.1|24615.7|24612.1|631
1588245000000|2020-04-30 11:10:00|24616.2|24612.6|24597.2|24593.6|24617.2|24613.6|24594.7|24591.1|798
1588245300000|2020-04-30 11:15:00|24596.7|24593.1|24610.2|24606.6|24625.2|24621.6|24596.2|24592.6|516
1588245600000|2020-04-30 11:20:00|24610.7|24607.1|24590.2|24586.6|24615.2|24611.6|24580.2|24576.6|649
1588245900000|2020-04-30 11:25:00|24589.7|24586.1|24601.2|24597.6|24604.2|24600.6|24585.7|24582.1|446
1588246200000|2020-04-30 11:30:00|24600.7|24597.1|24612.2|24608.6|24626.2|24622.6|24598.7|24595.1|478
1588246500000|2020-04-30 11:35:00|24612.7|24609.1|24626.2|24622.6|24626.7|24623.1|24598.2|24594.6|559
1588246800000|2020-04-30 11:40:00|24626.7|24623.1|24653.7|24650.1|24653.7|24650.1|24621.2|24617.6|443
1588247100000|2020-04-30 11:45:00|24657.7|24654.1|24570.2|24566.6|24657.7|24654.1|24542.2|24538.6|1925
1588247400000|2020-04-30 11:50:00|24570.7|24567.1|24559.7|24556.1|24586.7|24583.1|24547.7|24544.1|1065
1588247700000|2020-04-30 11:55:00|24559.2|24555.6|24501.2|24497.6|24560.7|24557.1|24493.2|24489.6|1373
1588248000000|2020-04-30 12:00:00|24502.2|24498.6|24535.7|24532.1|24552.7|24549.1|24485.2|24481.6|1255
1588248300000|2020-04-30 12:05:00|24535.2|24531.6|24552.2|24548.6|24555.2|24551.6|24526.2|24522.6|480
1588248600000|2020-04-30 12:10:00|24551.7|24548.1|24543.2|24539.6|24556.2|24552.6|24528.2|24524.6|432
1588248900000|2020-04-30 12:15:00|24542.7|24539.1|24510.2|24506.6|24546.2|24542.6|24509.2|24505.6|642
1588249200000|2020-04-30 12:20:00|24508.2|24504.6|24517.2|24513.6|24522.7|24519.1|24495.2|24491.6|694
1588249500000|2020-04-30 12:25:00|24517.7|24514.1|24528.7|24525.1|24557.7|24554.1|24514.2|24510.6|631
1588249800000|2020-04-30 12:30:00|24528.2|24524.6|24538.7|24535.1|24587.2|24583.6|24513.7|24510.1|1606
1588250100000|2020-04-30 12:35:00|24536.7|24533.1|24472.2|24468.6|24568.2|24564.6|24465.2|24461.6|1138
1588250400000|2020-04-30 12:40:00|24471.7|24468.1|24487.7|24484.1|24510.2|24506.6|24459.2|24455.6|1060
1588250700000|2020-04-30 12:45:00|24486.2|24482.6|24452.7|24449.1|24498.2|24494.6|24449.2|24445.6|714
1588251000000|2020-04-30 12:50:00|24453.2|24449.6|24433.2|24429.6|24465.7|24462.1|24415.2|24411.6|1340
1588251300000|2020-04-30 12:55:00|24433.7|24430.1|24406.7|24403.1|24457.7|24454.1|24406.2|24402.6|1081
1588251600000|2020-04-30 13:00:00|24407.2|24403.6|24386.7|24383.1|24423.7|24420.1|24375.2|24371.6|1435
1588251900000|2020-04-30 13:05:00|24387.2|24383.6|24342.7|24339.1|24394.7|24391.1|24327.7|24324.1|1518
1588252200000|2020-04-30 13:10:00|24343.2|24339.6|24379.2|24375.6|24383.2|24379.6|24339.2|24335.6|931
1588252500000|2020-04-30 13:15:00|24379.7|24376.1|24378.2|24374.6|24389.7|24386.1|24363.2|24359.6|721
1588252800000|2020-04-30 13:20:00|24379.2|24375.6|24413.7|24410.1|24430.2|24426.6|24365.2|24361.6|1152
1588253100000|2020-04-30 13:25:00|24415.2|24411.6|24413.7|24410.1|24437.2|24433.6|24401.7|24398.1|958
1588253400000|2020-04-30 13:30:00|24409.2|24405.6|24317.6|24315.2|24409.2|24406.2|24317.6|24315.2|6380
1588253700000|2020-04-30 13:35:00|24318.1|24315.7|24295.6|24293.2|24329.1|24326.7|24261.6|24259.2|4714
1588254000000|2020-04-30 13:40:00|24295.1|24292.7|24287.1|24284.7|24336.1|24333.7|24281.6|24279.2|2831
1588254300000|2020-04-30 13:45:00|24286.6|24284.2|24309.6|24307.2|24336.1|24333.7|24251.6|24249.2|2709
1588254600000|2020-04-30 13:50:00|24310.6|24308.2|24373.1|24370.7|24374.6|24372.2|24295.1|24292.7|2733
1588254900000|2020-04-30 13:55:00|24373.6|24371.2|24402.6|24400.2|24424.6|24422.2|24360.6|24358.2|2792
1588255200000|2020-04-30 14:00:00|24403.1|24400.7|24387.1|24384.7|24466.6|24464.2|24386.6|24384.2|4011
1588255500000|2020-04-30 14:05:00|24384.6|24382.2|24436.1|24433.7|24460.6|24458.2|24362.1|24359.7|3302
1588255800000|2020-04-30 14:10:00|24436.6|24434.2|24438.9|24436.5|24466|24463.6|24421.6|24419.2|2300
1588256100000|2020-04-30 14:15:00|24439.4|24437|24420.9|24418.5|24450.4|24448|24391.9|24389.5|2254
1588256400000|2020-04-30 14:20:00|24420.4|24418|24380.4|24378|24434.9|24432.5|24366.4|24364|2074
1588256700000|2020-04-30 14:25:00|24379.4|24377|24471.4|24469|24484.4|24482|24374.4|24372|2396
1588257000000|2020-04-30 14:30:00|24472.4|24470|24494.9|24492.5|24502.4|24500|24472.4|24470|1948
1588257300000|2020-04-30 14:35:00|24494.4|24492|24466.9|24464.5|24514.9|24512.5|24466.9|24464.5|1939
1588257600000|2020-04-30 14:40:00|24465.9|24463.5|24366.4|24364|24466.9|24464.5|24353.4|24351|2530
1588257900000|2020-04-30 14:45:00|24367.4|24365|24400.4|24398|24413.9|24411.5|24363.4|24361|1943
1588258200000|2020-04-30 14:50:00|24399.9|24397.5|24418.4|24416|24434.4|24432|24380.4|24378|1465
1588258500000|2020-04-30 14:55:00|24417.4|24415|24389.9|24387.5|24445.9|24443.5|24381.4|24379|1452
1588258800000|2020-04-30 15:00:00|24391.4|24389|24453.4|24451|24461.4|24459|24391.4|24389|1401
1588259100000|2020-04-30 15:05:00|24454.4|24452|24433.4|24431|24459.9|24457.5|24417.9|24415.5|1211
1588259400000|2020-04-30 15:10:00|24432.9|24430.5|24422.4|24420|24444.4|24442|24414.4|24412|1101
1588259700000|2020-04-30 15:15:00|24421.4|24419|24393.4|24391|24452.4|24450|24390.9|24388.5|1448
1588260000000|2020-04-30 15:20:00|24393.9|24391.5|24380.4|24378|24411.9|24409.5|24367.9|24365.5|1518
1588260300000|2020-04-30 15:25:00|24379.4|24377|24363.4|24361|24404.4|24402|24362.9|24360.5|1346
1588260600000|2020-04-30 15:30:00|24364.4|24362|24364.9|24362.5|24395.4|24393|24352.9|24350.5|1543
1588260900000|2020-04-30 15:35:00|24364.4|24362|24380.9|24378.5|24389.4|24387|24351.9|24349.5|1186
1588261200000|2020-04-30 15:40:00|24381.4|24379|24371.9|24369.5|24401.4|24399|24369.4|24367|993
1588261500000|2020-04-30 15:45:00|24372.4|24370|24309.9|24307.5|24377.9|24375.5|24306.9|24304.5|2060
1588261800000|2020-04-30 15:50:00|24310.4|24308|24297.9|24295.5|24327.4|24325|24295.4|24293|1517
1588262100000|2020-04-30 15:55:00|24296.4|24294|24276.4|24274|24323.9|24321.5|24270.4|24268|1975
1588262400000|2020-04-30 16:00:00|24277.4|24275|24238.4|24236|24277.4|24275|24214.9|24212.5|3225
1588262700000|2020-04-30 16:05:00|24238.9|24236.5|24265.4|24263|24268.9|24266.5|24222.4|24220|1428
1588263000000|2020-04-30 16:10:00|24265.9|24263.5|24282.4|24280|24291.9|24289.5|24254.9|24252.5|1238
1588263300000|2020-04-30 16:15:00|24281.9|24279.5|24250.4|24248|24288.4|24286|24245.9|24243.5|942
1588263600000|2020-04-30 16:20:00|24251.9|24249.5|24237.4|24235|24262.9|24260.5|24217.9|24215.5|1150
1588263900000|2020-04-30 16:25:00|24236.9|24234.5|24245.4|24243|24256.4|24254|24227.4|24225|872
1588264200000|2020-04-30 16:30:00|24244.4|24242|24207.4|24205|24244.4|24242|24187.9|24185.5|1602
1588264500000|2020-04-30 16:35:00|24208.4|24206|24244.9|24242.5|24252.9|24250.5|24201.4|24199|1157
1588264800000|2020-04-30 16:40:00|24243.6|24241.2|24248.1|24245.7|24278.1|24275.7|24224.1|24221.7|1221
1588265100000|2020-04-30 16:45:00|24247.6|24245.2|24276.1|24273.7|24277.1|24274.7|24241.1|24238.7|739
1588265400000|2020-04-30 16:50:00|24275.6|24273.2|24284.6|24282.2|24286.6|24284.2|24264.1|24261.7|1068
1588265700000|2020-04-30 16:55:00|24284.1|24281.7|24307.1|24304.7|24318.6|24316.2|24265.1|24262.7|1975
1588266000000|2020-04-30 17:00:00|24305.6|24303.2|24249.1|24246.7|24305.6|24303.2|24248.1|24245.7|1159
1588266300000|2020-04-30 17:05:00|24249.6|24247.2|24279.1|24276.7|24285.1|24282.7|24240.1|24237.7|895
1588266600000|2020-04-30 17:10:00|24279.6|24277.2|24328.1|24325.7|24331.6|24329.2|24258.6|24256.2|1404
1588266900000|2020-04-30 17:15:00|24328.6|24326.2|24319.1|24316.7|24331.6|24329.2|24310.6|24308.2|956
1588267200000|2020-04-30 17:20:00|24318.6|24316.2|24310.6|24308.2|24328.1|24325.7|24304.6|24302.2|535
1588267500000|2020-04-30 17:25:00|24307.6|24305.2|24291.1|24288.7|24318.6|24316.2|24289.1|24286.7|747
1588267800000|2020-04-30 17:30:00|24290.6|24288.2|24285.6|24283.2|24302.6|24300.2|24271.1|24268.7|965
1588268100000|2020-04-30 17:35:00|24286.1|24283.7|24272.1|24269.7|24307.1|24304.7|24265.1|24262.7|854
1588268400000|2020-04-30 17:40:00|24273.1|24270.7|24272.1|24269.7|24274.1|24271.7|24241.6|24239.2|884
1588268700000|2020-04-30 17:45:00|24273.1|24270.7|24264.1|24261.7|24273.1|24270.7|24248.6|24246.2|588
1588269000000|2020-04-30 17:50:00|24263.6|24261.2|24264.1|24261.7|24284.6|24282.2|24245.6|24243.2|872
1588269300000|2020-04-30 17:55:00|24264.6|24262.2|24253.1|24250.7|24271.6|24269.2|24246.6|24244.2|486
1588269600000|2020-04-30 18:00:00|24252.6|24250.2|24276.6|24274.2|24289.6|24287.2|24220.6|24218.2|1196
1588269900000|2020-04-30 18:05:00|24276.1|24273.7|24278.1|24275.7|24296.6|24294.2|24264.6|24262.2|649
1588270200000|2020-04-30 18:10:00|24278.6|24276.2|24314.1|24311.7|24315.6|24313.2|24271.1|24268.7|737
1588270500000|2020-04-30 18:15:00|24313.6|24311.2|24275.6|24273.2|24313.6|24311.2|24274.1|24271.7|558
1588270800000|2020-04-30 18:20:00|24275.1|24272.7|24290.1|24287.7|24303.1|24300.7|24274.1|24271.7|440
1588271100000|2020-04-30 18:25:00|24290.6|24288.2|24297.6|24295.2|24305.1|24302.7|24273.1|24270.7|647
1588271400000|2020-04-30 18:30:00|24297.1|24294.7|24322.6|24320.2|24339.1|24336.7|24295.6|24293.2|1128
1588271700000|2020-04-30 18:35:00|24323.1|24320.7|24282.1|24279.7|24323.1|24320.7|24267.1|24264.7|909
1588272000000|2020-04-30 18:40:00|24281.6|24279.2|24275.1|24272.7|24285.1|24282.7|24255.1|24252.7|830
1588272300000|2020-04-30 18:45:00|24275.6|24273.2|24281.6|24279.2|24290.1|24287.7|24260.1|24257.7|703
1588272600000|2020-04-30 18:50:00|24282.1|24279.7|24271.1|24268.7|24295.6|24293.2|24261.1|24258.7|972
1588272900000|2020-04-30 18:55:00|24271.6|24269.2|24273.1|24270.7|24284.1|24281.7|24244.6|24242.2|841
1588273200000|2020-04-30 19:00:00|24273.6|24271.2|24265.6|24263.2|24282.6|24280.2|24255.6|24253.2|646
1588273500000|2020-04-30 19:05:00|24266.1|24263.7|24319.1|24316.7|24329.6|24327.2|24265.1|24262.7|1911
1588273800000|2020-04-30 19:10:00|24319.6|24317.2|24319.1|24316.7|24324.6|24322.2|24295.1|24292.7|742
1588274100000|2020-04-30 19:15:00|24318.6|24316.2|24349.1|24346.7|24373.1|24370.7|24318.1|24315.7|2053
1588274400000|2020-04-30 19:20:00|24350.1|24347.7|24382.1|24379.7|24393.1|24390.7|24344.1|24341.7|964
1588274700000|2020-04-30 19:25:00|24382.6|24380.2|24369.1|24366.7|24388.1|24385.7|24353.1|24350.7|729
1588275000000|2020-04-30 19:30:00|24368.6|24366.2|24360.1|24357.7|24388.6|24386.2|24357.1|24354.7|1137
1588275300000|2020-04-30 19:35:00|24359.6|24357.2|24336.1|24333.7|24367.1|24364.7|24322.1|24319.7|1138
1588275600000|2020-04-30 19:40:00|24336.6|24334.2|24324.6|24322.2|24337.1|24334.7|24285.6|24283.2|1646
1588275900000|2020-04-30 19:45:00|24325.1|24322.7|24300.6|24298.2|24342.1|24339.7|24297.6|24295.2|1383
1588276200000|2020-04-30 19:50:00|24301.1|24298.7|24396.1|24393.7|24405.6|24403.2|24296.1|24293.7|4217
1588276500000|2020-04-30 19:55:00|24397.1|24394.7|24326.1|24323.7|24412.1|24409.7|24313.1|24310.7|4926
1588276800000|2020-04-30 20:00:00|24327.3|24322.5|24298.3|24293.5|24347.8|24343|24269.8|24265|2997
1588277100000|2020-04-30 20:05:00|24299.8|24295|24326.3|24321.5|24327.3|24322.5|24271.3|24266.5|1445
1588277400000|2020-04-30 20:10:00|24326.8|24322|24351.5|24341.7|24363.8|24359|24307.3|24302.5|837
1588277700000|2020-04-30 20:15:00|24351.2|24341.4|24344.9|24335.1|24351.4|24341.6|24334.8|24325|0
1588278000000|2020-04-30 20:20:00|24344.8|24335|24331.2|24321.4|24345.1|24335.3|24331.2|24321.4|0
1588278300000|2020-04-30 20:25:00|24331.3|24321.5|24324.8|24315|24331.6|24321.8|24321.9|24312.1|0
1588278600000|2020-04-30 20:30:00|24341.3|24336.5|24320.3|24315.5|24394.3|24389.5|24306.3|24301.5|392
1588278900000|2020-04-30 20:35:00|24313.3|24308.5|24286.3|24281.5|24346.3|24341.5|24271.3|24266.5|386
1588279200000|2020-04-30 20:40:00|24285.3|24280.5|24243.3|24238.5|24305.3|24300.5|24229.3|24224.5|360
1588279500000|2020-04-30 20:45:00|24244.3|24239.5|24205.3|24200.5|24267.3|24262.5|24205.3|24200.5|962
1588279800000|2020-04-30 20:50:00|24206.3|24201.5|24240.3|24235.5|24251.3|24246.5|24202.3|24197.5|254
1588280100000|2020-04-30 20:55:00|24241.3|24236.5|24241.7|24231.9|24259.3|24254.5|24226.3|24221.5|176
1588280400000|2020-04-30 21:00:00|24244.1|24234.3|24237.3|24227.5|24246.8|24237|24236.5|24226.7|0
1588280700000|2020-04-30 21:05:00|24237|24227.2|24229.3|24219.5|24237.3|24227.5|24229.3|24219.5|0
1588281000000|2020-04-30 21:10:00|24229.4|24219.6|24213.7|24203.9|24229.4|24219.6|24209|24199.2|0
1588281300000|2020-04-30 21:15:00|24213.4|24203.6|24212|24202.2|24216|24206.2|24205.7|24195.9|0
1588281600000|2020-04-30 21:20:00|24211.9|24202.1|24222.4|24212.6|24234.1|24224.3|24210|24200.2|0
1588281900000|2020-04-30 21:25:00|24227|24217.2|24206.4|24196.6|24227|24217.2|24204.3|24194.5|0
1588282200000|2020-04-30 21:30:00|24206.3|24196.5|24167.7|24157.9|24207.8|24198|24162.1|24152.3|0
1588282500000|2020-04-30 21:35:00|24167.9|24158.1|24185.5|24175.7|24191.6|24181.8|24163|24153.2|0
1588282800000|2020-04-30 21:40:00|24185.6|24175.8|24189.8|24180|24189.9|24180.1|24179.2|24169.4|0
1588283100000|2020-04-30 21:45:00|24189.9|24180.1|24193.3|24183.5|24198.8|24189|24183.8|24174|0
1588283400000|2020-04-30 21:50:00|24190.9|24181.1|24183.9|24174.1|24192.2|24182.4|24183.9|24174.1|0
1588283700000|2020-04-30 21:55:00|24183.6|24173.8|24160|24150.2|24184|24174.2|24158.5|24148.7|0
1588284000000|2020-04-30 22:00:00|24167.3|24162.5|24052.3|24047.5|24167.3|24162.5|24039.3|24034.5|1186
1588284300000|2020-04-30 22:05:00|24053.3|24048.5|24071.3|24066.5|24075.3|24070.5|24036.8|24032|336
1588284600000|2020-04-30 22:10:00|24071.8|24067|24015.8|24011|24096.3|24091.5|23995.8|23991|496
1588284900000|2020-04-30 22:15:00|24015.3|24010.5|24032.3|24027.5|24046.8|24042|23978.3|23973.5|499
1588285200000|2020-04-30 22:20:00|24036.8|24032|24027.3|24022.5|24049.3|24044.5|24022.3|24017.5|245
1588285500000|2020-04-30 22:25:00|24027.8|24023|24053.8|24049|24060.8|24056|24024.3|24019.5|206
1588285800000|2020-04-30 22:30:00|24054.3|24049.5|24064.3|24059.5|24068.3|24063.5|24043.8|24039|189
1588286100000|2020-04-30 22:35:00|24062.3|24057.5|24068.3|24063.5|24074.8|24070|24054.8|24050|64
1588286400000|2020-04-30 22:40:00|24067.8|24063|24052.8|24048|24067.8|24063|24024.3|24019.5|202
1588286700000|2020-04-30 22:45:00|24051.8|24047|24075.8|24071|24085.3|24080.5|24051.3|24046.5|145
1588287000000|2020-04-30 22:50:00|24076.8|24072|24073.8|24069|24083.8|24079|24064.8|24060|69
1588287300000|2020-04-30 22:55:00|24074.3|24069.5|24103.8|24099|24110.8|24106|24056.8|24052|298
1588287600000|2020-04-30 23:00:00|24103.3|24098.5|24103.8|24099|24118.3|24113.5|24099.3|24094.5|156
1588287900000|2020-04-30 23:05:00|24103.3|24098.5|24092.8|24088|24128.3|24123.5|24092.3|24087.5|197
1588288200000|2020-04-30 23:10:00|24093.3|24088.5|24106.3|24101.5|24114.8|24110|24087.3|24082.5|165
1588288500000|2020-04-30 23:15:00|24106.8|24102|24125.8|24121|24128.3|24123.5|24106.3|24101.5|101
1588288800000|2020-04-30 23:20:00|24126.3|24121.5|24116.8|24112|24128.3|24123.5|24113.3|24108.5|114
1588289100000|2020-04-30 23:25:00|24119.3|24114.5|24111.3|24106.5|24119.8|24115|24097.3|24092.5|177
1588289400000|2020-04-30 23:30:00|24110.8|24106|24132.8|24128|24152.3|24147.5|24110.8|24106|311
1588289700000|2020-04-30 23:35:00|24132.3|24127.5|24132.8|24128|24138.8|24134|24114.8|24110|216
1588290000000|2020-04-30 23:40:00|24134.8|24130|24128.3|24123.5|24141.8|24137|24118.8|24114|122
1588290300000|2020-04-30 23:45:00|24128.8|24124|24131.8|24127|24144.3|24139.5|24125.8|24121|185
1588290600000|2020-04-30 23:50:00|24129.3|24124.5|24118.8|24114|24129.3|24124.5|24096.8|24092|216
1588290900000|2020-04-30 23:55:00|24119.3|24114.5|24147.3|24142.5|24156.3|24151.5|24119.3|24114.5|310
1588291200000|2020-05-01 00:00:00|24149.8|24145|24152.8|24148|24179.3|24174.5|24138.8|24134|420
1588291500000|2020-05-01 00:05:00|24152.3|24147.5|24131.8|24127|24153.8|24149|24126.3|24121.5|222
1588291800000|2020-05-01 00:10:00|24131.3|24126.5|24129.3|24124.5|24141.8|24137|24099.8|24095|361
1588292100000|2020-05-01 00:15:00|24128.8|24124|24112.8|24108|24129.8|24125|24103.8|24099|167
1588292400000|2020-05-01 00:20:00|24114.8|24110|24125.8|24121|24136.3|24131.5|24100.3|24095.5|153
1588292700000|2020-05-01 00:25:00|24127.3|24122.5|24115.3|24110.5|24142.8|24138|24108.3|24103.5|225
1588293000000|2020-05-01 00:30:00|24115.8|24111|24119.3|24114.5|24124.3|24119.5|24089.3|24084.5|373
1588293300000|2020-05-01 00:35:00|24119.8|24115|24120.8|24116|24126.8|24122|24108.3|24103.5|147
1588293600000|2020-05-01 00:40:00|24120.3|24115.5|24151.3|24146.5|24157.3|24152.5|24112.8|24108|323
1588293900000|2020-05-01 00:45:00|24151.8|24147|24153.3|24148.5|24157.8|24153|24141.3|24136.5|209
1588294200000|2020-05-01 00:50:00|24152.8|24148|24171.8|24167|24172.8|24168|24150.8|24146|159
1588294500000|2020-05-01 00:55:00|24170.3|24165.5|24166.8|24162|24173.3|24168.5|24157.8|24153|117
1588294800000|2020-05-01 01:00:00|24167.8|24163|24180.3|24175.5|24187.3|24182.5|24158.3|24153.5|191
1588295100000|2020-05-01 01:05:00|24179.8|24175|24173.8|24169|24192.3|24187.5|24172.8|24168|162
1588295400000|2020-05-01 01:10:00|24173.3|24168.5|24142.8|24138|24176.3|24171.5|24140.8|24136|224
1588295700000|2020-05-01 01:15:00|24141.3|24136.5|24154.8|24150|24168.3|24163.5|24132.3|24127.5|222
1588296000000|2020-05-01 01:20:00|24155.3|24150.5|24154.3|24149.5|24171.8|24167|24152.3|24147.5|127
1588296300000|2020-05-01 01:25:00|24154.8|24150|24136.8|24132|24155.8|24151|24136.8|24132|97
1588296600000|2020-05-01 01:30:00|24137.3|24132.5|24142.8|24138|24148.3|24143.5|24120.3|24115.5|233
1588296900000|2020-05-01 01:35:00|24143.3|24138.5|24127.8|24123|24143.8|24139|24114.3|24109.5|187
1588297200000|2020-05-01 01:40:00|24128.3|24123.5|24126.3|24121.5|24131.8|24127|24114.8|24110|114
1588297500000|2020-05-01 01:45:00|24125.8|24121|24090.3|24085.5|24126.3|24121.5|24089.8|24085|247
1588297800000|2020-05-01 01:50:00|24088.8|24084|24105.3|24100.5|24107.8|24103|24082.3|24077.5|276
1588298100000|2020-05-01 01:55:00|24104.8|24100|24110.8|24106|24131.3|24126.5|24102.8|24098|263
1588298400000|2020-05-01 02:00:00|24111.8|24107|24123.8|24119|24126.3|24121.5|24093.3|24088.5|143
1588298700000|2020-05-01 02:05:00|24124.3|24119.5|24111.3|24106.5|24128.8|24124|24099.8|24095|127
1588299000000|2020-05-01 02:10:00|24110.8|24106|24062.3|24057.5|24110.8|24106|24062.3|24057.5|302
1588299300000|2020-05-01 02:15:00|24062.8|24058|24076.3|24071.5|24085.3|24080.5|24057.8|24053|292
1588299600000|2020-05-01 02:20:00|24076.8|24072|24092.3|24087.5|24093.3|24088.5|24075.8|24071|162
1588299900000|2020-05-01 02:25:00|24091.8|24087|24068.3|24063.5|24092.8|24088|24051.3|24046.5|252
1588300200000|2020-05-01 02:30:00|24067.8|24063|24070.8|24066|24080.3|24075.5|24064.3|24059.5|153
1588300500000|2020-05-01 02:35:00|24071.3|24066.5|24052.8|24048|24079.8|24075|24049.8|24045|246
1588300800000|2020-05-01 02:40:00|24055.8|24051|24029.8|24025|24056.3|24051.5|24025.3|24020.5|410
1588301100000|2020-05-01 02:45:00|24027.8|24023|24032.8|24028|24041.8|24037|24017.8|24013|206
1588301400000|2020-05-01 02:50:00|24033.3|24028.5|24037.3|24032.5|24047.3|24042.5|24029.3|24024.5|195
1588301700000|2020-05-01 02:55:00|24037.8|24033|24043.3|24038.5|24053.3|24048.5|24037.3|24032.5|159
1588302000000|2020-05-01 03:00:00|24043.8|24039|24025.8|24021|24058.3|24053.5|24019.3|24014.5|259
1588302300000|2020-05-01 03:05:00|24026.3|24021.5|24035.8|24031|24036.8|24032|24008.8|24004|344
1588302600000|2020-05-01 03:10:00|24035.3|24030.5|24019.8|24015|24042.3|24037.5|24007.3|24002.5|256
1588302900000|2020-05-01 03:15:00|24019.3|24014.5|24039.8|24035|24051.3|24046.5|24015.3|24010.5|198
1588303200000|2020-05-01 03:20:00|24039.3|24034.5|24048.8|24044|24049.3|24044.5|24026.3|24021.5|103
1588303500000|2020-05-01 03:25:00|24049.3|24044.5|24058.3|24053.5|24062.8|24058|24046.3|24041.5|185
1588303800000|2020-05-01 03:30:00|24056.3|24051.5|24062.3|24057.5|24064.8|24060|24040.3|24035.5|151
1588304100000|2020-05-01 03:35:00|24061.8|24057|24070.8|24066|24079.3|24074.5|24061.3|24056.5|208
1588304400000|2020-05-01 03:40:00|24070.3|24065.5|24061.8|24057|24072.3|24067.5|24045.3|24040.5|126
1588304700000|2020-05-01 03:45:00|24062.3|24057.5|24059.8|24055|24072.3|24067.5|24053.8|24049|81
1588305000000|2020-05-01 03:50:00|24061.8|24057|24058.3|24053.5|24065.3|24060.5|24054.8|24050|45
1588305300000|2020-05-01 03:55:00|24058.8|24054|24044.3|24039.5|24062.8|24058|24031.8|24027|185
1588305600000|2020-05-01 04:00:00|24043.8|24039|24053.3|24048.5|24057.3|24052.5|24041.8|24037|104
1588305900000|2020-05-01 04:05:00|24052.8|24048|24068.3|24063.5|24071.3|24066.5|24046.3|24041.5|86
1588306200000|2020-05-01 04:10:00|24067.8|24063|24047.8|24043|24072.8|24068|24042.8|24038|111
1588306500000|2020-05-01 04:15:00|24048.3|24043.5|24066.8|24062|24067.8|24063|24039.8|24035|98
1588306800000|2020-05-01 04:20:00|24066.3|24061.5|24068.8|24064|24073.3|24068.5|24060.8|24056|114
1588307100000|2020-05-01 04:25:00|24069.3|24064.5|24087.8|24083|24088.8|24084|24064.3|24059.5|144
1588307400000|2020-05-01 04:30:00|24087.3|24082.5|24078.8|24074|24092.3|24087.5|24074.3|24069.5|117
1588307700000|2020-05-01 04:35:00|24078.3|24073.5|24080.8|24076|24088.8|24084|24071.3|24066.5|58
1588308000000|2020-05-01 04:40:00|24080.3|24075.5|24074.8|24070|24084.8|24080|24064.3|24059.5|110
1588308300000|2020-05-01 04:45:00|24074.3|24069.5|24082.3|24077.5|24082.8|24078|24070.3|24065.5|45
1588308600000|2020-05-01 04:50:00|24081.3|24076.5|24064.8|24060|24083.3|24078.5|24062.3|24057.5|91
1588308900000|2020-05-01 04:55:00|24065.3|24060.5|24070.8|24066|24080.3|24075.5|24062.3|24057.5|92
1588309200000|2020-05-01 05:00:00|24071.3|24066.5|24059.3|24054.5|24072.3|24067.5|24056.3|24051.5|124
1588309500000|2020-05-01 05:05:00|24058.8|24054|24055.8|24051|24068.3|24063.5|24052.8|24048|107
1588309800000|2020-05-01 05:10:00|24056.3|24051.5|24057.8|24053|24061.3|24056.5|24044.3|24039.5|82
1588310100000|2020-05-01 05:15:00|24058.3|24053.5|24056.8|24052|24063.3|24058.5|24044.3|24039.5|92
1588310400000|2020-05-01 05:20:00|24053.8|24049|24068.8|24064|24078.8|24074|24052.8|24048|71
1588310700000|2020-05-01 05:25:00|24068.3|24063.5|24074.8|24070|24080.8|24076|24066.8|24062|55
1588311000000|2020-05-01 05:30:00|24074.3|24069.5|24058.3|24053.5|24079.8|24075|24054.3|24049.5|88
1588311300000|2020-05-01 05:35:00|24057.8|24053|24025.8|24021|24060.8|24056|24009.3|24004.5|272
1588311600000|2020-05-01 05:40:00|24025.3|24020.5|24001.8|23997|24032.3|24027.5|23990.3|23985.5|407
1588311900000|2020-05-01 05:45:00|24001.3|23996.5|24003.8|23999|24009.3|24004.5|23991.8|23987|211
1588312200000|2020-05-01 05:50:00|24002.8|23998|24015.8|24011|24017.3|24012.5|23999.3|23994.5|191
1588312500000|2020-05-01 05:55:00|24015.3|24010.5|24039.3|24034.5|24040.3|24035.5|24013.8|24009|164
1588312800000|2020-05-01 06:00:00|24038.7|24035.1|23987.7|23984.1|24040.7|24037.1|23987.7|23984.1|302
1588313100000|2020-05-01 06:05:00|23988.2|23984.6|23980.7|23977.1|23990.7|23987.1|23950.2|23946.6|445
1588313400000|2020-05-01 06:10:00|23981.2|23977.6|23982.7|23979.1|23994.2|23990.6|23973.7|23970.1|211
1588313700000|2020-05-01 06:15:00|23983.2|23979.6|23963.7|23960.1|23992.7|23989.1|23963.7|23960.1|183
1588314000000|2020-05-01 06:20:00|23964.2|23960.6|23964.2|23960.6|23966.2|23962.6|23949.7|23946.1|268
1588314300000|2020-05-01 06:25:00|23964.7|23961.1|23960.2|23956.6|23972.2|23968.6|23955.2|23951.6|136
1588314600000|2020-05-01 06:30:00|23959.7|23956.1|23980.2|23976.6|23980.7|23977.1|23953.2|23949.6|134
1588314900000|2020-05-01 06:35:00|23980.7|23977.1|23967.2|23963.6|23980.7|23977.1|23961.7|23958.1|111
1588315200000|2020-05-01 06:40:00|23967.7|23964.1|23927.2|23923.6|23970.7|23967.1|23924.7|23921.1|274
1588315500000|2020-05-01 06:45:00|23926.7|23923.1|23902.2|23898.6|23932.7|23929.1|23901.2|23897.6|490
1588315800000|2020-05-01 06:50:00|23901.7|23898.1|23869.2|23865.6|23909.7|23906.1|23868.2|23864.6|639
1588316100000|2020-05-01 06:55:00|23868.7|23865.1|23874.2|23870.6|23879.2|23875.6|23837.7|23834.1|532
1588316400000|2020-05-01 07:00:00|23874.7|23871.1|23885.2|23881.6|23907.7|23904.1|23874.2|23870.6|480
1588316700000|2020-05-01 07:05:00|23884.7|23881.1|23909.7|23906.1|23912.7|23909.1|23884.7|23881.1|289
1588317000000|2020-05-01 07:10:00|23909.2|23905.6|23888.7|23885.1|23921.7|23918.1|23883.7|23880.1|332
1588317300000|2020-05-01 07:15:00|23889.2|23885.6|23862.7|23859.1|23902.7|23899.1|23845.7|23842.1|855
1588317600000|2020-05-01 07:20:00|23859.7|23856.1|23849.7|23846.1|23881.2|23877.6|23836.7|23833.1|542
1588317900000|2020-05-01 07:25:00|23848.7|23845.1|23861.7|23858.1|23869.7|23866.1|23837.7|23834.1|394
1588318200000|2020-05-01 07:30:00|23861.2|23857.6|23819.7|23816.1|23862.7|23859.1|23818.7|23815.1|530
1588318500000|2020-05-01 07:35:00|23819.2|23815.6|23836.2|23832.6|23844.7|23841.1|23813.7|23810.1|529
1588318800000|2020-05-01 07:40:00|23835.7|23832.1|23832.2|23828.6|23844.2|23840.6|23822.7|23819.1|496
1588319100000|2020-05-01 07:45:00|23831.7|23828.1|23840.2|23836.6|23861.7|23858.1|23825.7|23822.1|474
1588319400000|2020-05-01 07:50:00|23844.7|23841.1|23853.7|23850.1|23863.7|23860.1|23837.7|23834.1|416
1588319700000|2020-05-01 07:55:00|23853.2|23849.6|23878.2|23874.6|23888.7|23885.1|23851.7|23848.1|400
1588320000000|2020-05-01 08:00:00|23882.7|23879.1|23855.7|23852.1|23890.7|23887.1|23854.2|23850.6|590
1588320300000|2020-05-01 08:05:00|23856.7|23853.1|23862.7|23859.1|23867.7|23864.1|23826.7|23823.1|693
1588320600000|2020-05-01 08:10:00|23863.2|23859.6|23891.7|23888.1|23894.7|23891.1|23856.7|23853.1|413
1588320900000|2020-05-01 08:15:00|23893.7|23890.1|23898.2|23894.6|23908.2|23904.6|23878.7|23875.1|401
1588321200000|2020-05-01 08:20:00|23896.7|23893.1|23892.2|23888.6|23918.7|23915.1|23885.2|23881.6|567
1588321500000|2020-05-01 08:25:00|23891.7|23888.1|23911.7|23908.1|23914.2|23910.6|23890.7|23887.1|261
1588321800000|2020-05-01 08:30:00|23912.2|23908.6|23919.7|23916.1|23931.7|23928.1|23907.7|23904.1|407
1588322100000|2020-05-01 08:35:00|23919.2|23915.6|23915.7|23912.1|23939.2|23935.6|23906.2|23902.6|624
1588322400000|2020-05-01 08:40:00|23915.2|23911.6|23896.7|23893.1|23915.2|23911.6|23875.7|23872.1|526
1588322700000|2020-05-01 08:45:00|23897.2|23893.6|23909.7|23906.1|23910.7|23907.1|23874.7|23871.1|256
1588323000000|2020-05-01 08:50:00|23909.2|23905.6|23913.2|23909.6|23933.7|23930.1|23906.7|23903.1|579
1588323300000|2020-05-01 08:55:00|23915.2|23911.6|23926.7|23923.1|23936.7|23933.1|23908.7|23905.1|340
1588323600000|2020-05-01 09:00:00|23929.2|23925.6|23918.7|23915.1|23933.7|23930.1|23905.7|23902.1|231
1588323900000|2020-05-01 09:05:00|23918.2|23914.6|23916.7|23913.1|23934.2|23930.6|23909.2|23905.6|180
1588324200000|2020-05-01 09:10:00|23916.2|23912.6|23904.7|23901.1|23925.7|23922.1|23897.2|23893.6|191
1588324500000|2020-05-01 09:15:00|23905.2|23901.6|23890.7|23887.1|23908.7|23905.1|23886.7|23883.1|272
1588324800000|2020-05-01 09:20:00|23891.2|23887.6|23881.2|23877.6|23892.7|23889.1|23873.7|23870.1|230
1588325100000|2020-05-01 09:25:00|23881.7|23878.1|23899.7|23896.1|23906.2|23902.6|23875.7|23872.1|245
1588325400000|2020-05-01 09:30:00|23900.2|23896.6|23884.7|23881.1|23911.7|23908.1|23869.2|23865.6|302
1588325700000|2020-05-01 09:35:00|23884.2|23880.6|23892.7|23889.1|23901.2|23897.6|23869.7|23866.1|174
1588326000000|2020-05-01 09:40:00|23893.2|23889.6|23887.7|23884.1|23900.7|23897.1|23877.7|23874.1|148
1588326300000|2020-05-01 09:45:00|23887.2|23883.6|23872.2|23868.6|23887.2|23883.6|23865.7|23862.1|227
1588326600000|2020-05-01 09:50:00|23871.7|23868.1|23903.7|23900.1|23906.7|23903.1|23871.7|23868.1|178
1588326900000|2020-05-01 09:55:00|23904.2|23900.6|23888.7|23885.1|23906.2|23902.6|23885.2|23881.6|181
1588327200000|2020-05-01 10:00:00|23888.2|23884.6|23919.7|23916.1|23925.7|23922.1|23885.2|23881.6|322
1588327500000|2020-05-01 10:05:00|23920.2|23916.6|23913.2|23909.6|23920.7|23917.1|23895.7|23892.1|197
1588327800000|2020-05-01 10:10:00|23912.7|23909.1|23931.2|23927.6|23931.2|23927.6|23911.7|23908.1|234
1588328100000|2020-05-01 10:15:00|23930.7|23927.1|23940.2|23936.6|23943.7|23940.1|23913.2|23909.6|351
1588328400000|2020-05-01 10:20:00|23940.7|23937.1|23930.7|23927.1|23943.2|23939.6|23930.2|23926.6|209
1588328700000|2020-05-01 10:25:00|23930.2|23926.6|23919.2|23915.6|23934.7|23931.1|23918.7|23915.1|214
1588329000000|2020-05-01 10:30:00|23919.7|23916.1|23939.7|23936.1|23940.7|23937.1|23919.7|23916.1|140
1588329300000|2020-05-01 10:35:00|23940.2|23936.6|23909.7|23906.1|23944.7|23941.1|23909.7|23906.1|267
1588329600000|2020-05-01 10:40:00|23907.7|23904.1|23916.7|23913.1|23923.2|23919.6|23905.7|23902.1|245
1588329900000|2020-05-01 10:45:00|23916.2|23912.6|23886.2|23882.6|23932.2|23928.6|23884.7|23881.1|366
1588330200000|2020-05-01 10:50:00|23886.7|23883.1|23886.7|23883.1|23897.2|23893.6|23878.7|23875.1|415
1588330500000|2020-05-01 10:55:00|23884.7|23881.1|23900.2|23896.6|23901.7|23898.1|23881.7|23878.1|260
1588330800000|2020-05-01 11:00:00|23899.2|23895.6|23909.2|23905.6|23911.7|23908.1|23897.7|23894.1|252
1588331100000|2020-05-01 11:05:00|23908.7|23905.1|23893.2|23889.6|23912.7|23909.1|23869.7|23866.1|405
1588331400000|2020-05-01 11:10:00|23893.7|23890.1|23886.7|23883.1|23895.7|23892.1|23876.7|23873.1|208
1588331700000|2020-05-01 11:15:00|23886.2|23882.6|23880.2|23876.6|23897.2|23893.6|23874.2|23870.6|195
1588332000000|2020-05-01 11:20:00|23877.7|23874.1|23838.2|23834.6|23879.7|23876.1|23836.2|23832.6|413
1588332300000|2020-05-01 11:25:00|23837.7|23834.1|23843.7|23840.1|23851.7|23848.1|23833.7|23830.1|307
1588332600000|2020-05-01 11:30:00|23844.2|23840.6|23851.2|23847.6|23859.7|23856.1|23827.7|23824.1|464
1588332900000|2020-05-01 11:35:00|23850.7|23847.1|23863.2|23859.6|23864.7|23861.1|23848.2|23844.6|325
1588333200000|2020-05-01 11:40:00|23862.7|23859.1|23888.2|23884.6|23894.2|23890.6|23862.2|23858.6|336
1588333500000|2020-05-01 11:45:00|23888.7|23885.1|23906.7|23903.1|23916.2|23912.6|23884.2|23880.6|420
1588333800000|2020-05-01 11:50:00|23904.2|23900.6|23907.7|23904.1|23914.7|23911.1|23897.7|23894.1|292
1588334100000|2020-05-01 11:55:00|23907.2|23903.6|23903.7|23900.1|23907.2|23903.6|23888.2|23884.6|336
1588334400000|2020-05-01 12:00:00|23908.2|23904.6|23867.7|23864.1|23908.2|23904.6|23860.7|23857.1|532
1588334700000|2020-05-01 12:05:00|23868.2|23864.6|23902.2|23898.6|23910.7|23907.1|23860.2|23856.6|449
1588335000000|2020-05-01 12:10:00|23902.7|23899.1|23902.7|23899.1|23927.7|23924.1|23894.7|23891.1|519
1588335300000|2020-05-01 12:15:00|23902.2|23898.6|23882.7|23879.1|23907.7|23904.1|23877.7|23874.1|316
1588335600000|2020-05-01 12:20:00|23884.2|23880.6|23877.7|23874.1|23901.7|23898.1|23873.2|23869.6|265
1588335900000|2020-05-01 12:25:00|23879.2|23875.6|23898.2|23894.6|23901.2|23897.6|23870.7|23867.1|246
1588336200000|2020-05-01 12:30:00|23897.7|23894.1|23891.7|23888.1|23917.2|23913.6|23887.7|23884.1|289
1588336500000|2020-05-01 12:35:00|23893.7|23890.1|23892.7|23889.1|23898.7|23895.1|23875.7|23872.1|318
1588336800000|2020-05-01 12:40:00|23895.7|23892.1|23884.7|23881.1|23900.7|23897.1|23884.2|23880.6|153
1588337100000|2020-05-01 12:45:00|23885.2|23881.6|23878.7|23875.1|23904.7|23901.1|23878.2|23874.6|358
1588337400000|2020-05-01 12:50:00|23879.2|23875.6|23880.7|23877.1|23884.2|23880.6|23863.7|23860.1|340
1588337700000|2020-05-01 12:55:00|23881.2|23877.6|23904.2|23900.6|23910.7|23907.1|23874.7|23871.1|555
1588338000000|2020-05-01 13:00:00|23901.2|23897.6|23906.7|23903.1|23910.7|23907.1|23885.7|23882.1|348
1588338300000|2020-05-01 13:05:00|23906.2|23902.6|23909.7|23906.1|23917.7|23914.1|23887.7|23884.1|490
1588338600000|2020-05-01 13:10:00|23910.2|23906.6|23930.7|23927.1|23936.2|23932.6|23907.2|23903.6|664
1588338900000|2020-05-01 13:15:00|23931.2|23927.6|23967.7|23964.1|23974.7|23971.1|23927.2|23923.6|1073
1588339200000|2020-05-01 13:20:00|23967.2|23963.6|23948.7|23945.1|23981.2|23977.6|23948.7|23945.1|894
1588339500000|2020-05-01 13:25:00|23950.2|23946.6|23958.7|23955.1|23958.7|23955.1|23939.2|23935.6|680
1588339800000|2020-05-01 13:30:00|23958.1|23955.7|24006.1|24003.7|24032.1|24029.7|23906.6|23904.2|4767
1588340100000|2020-05-01 13:35:00|24005.6|24003.2|23903.1|23900.7|24009.1|24006.7|23894.1|23891.7|3421
1588340400000|2020-05-01 13:40:00|23903.6|23901.2|23902.1|23899.7|23924.6|23922.2|23879.6|23877.2|2557
1588340700000|2020-05-01 13:45:00|23901.6|23899.2|23905.1|23902.7|23923.1|23920.7|23880.1|23877.7|1884
1588341000000|2020-05-01 13:50:00|23904.6|23902.2|23865.1|23862.7|23918.1|23915.7|23852.1|23849.7|2396
1588341300000|2020-05-01 13:55:00|23864.6|23862.2|23911.1|23908.7|23915.1|23912.7|23863.1|23860.7|1969
1588341600000|2020-05-01 14:00:00|23935.6|23933.2|23945.1|23942.7|23985.1|23982.7|23885.1|23882.7|4531
1588341900000|2020-05-01 14:05:00|23944.1|23941.7|23940.1|23937.7|23979.6|23977.2|23928.6|23926.2|1955
1588342200000|2020-05-01 14:10:00|23940.9|23938.5|23912.9|23910.5|23942.9|23940.5|23875.9|23873.5|2655
1588342500000|2020-05-01 14:15:00|23912.4|23910|23863.9|23861.5|23931.9|23929.5|23860.9|23858.5|1983
1588342800000|2020-05-01 14:20:00|23862.9|23860.5|23863.9|23861.5|23888.9|23886.5|23840.9|23838.5|1907
1588343100000|2020-05-01 14:25:00|23864.4|23862|23926.4|23924|23926.4|23924|23864.4|23862|1804
1588343400000|2020-05-01 14:30:00|23925.9|23923.5|23929.9|23927.5|23945.9|23943.5|23884.9|23882.5|1893
1588343700000|2020-05-01 14:35:00|23930.9|23928.5|23947.9|23945.5|23975.4|23973|23926.9|23924.5|1796
1588344000000|2020-05-01 14:40:00|23946.9|23944.5|23951.9|23949.5|23977.4|23975|23935.4|23933|1637
1588344300000|2020-05-01 14:45:00|23952.4|23950|23964.9|23962.5|23978.4|23976|23940.4|23938|1633
1588344600000|2020-05-01 14:50:00|23964.4|23962|23948.9|23946.5|23992.9|23990.5|23944.9|23942.5|1717
1588344900000|2020-05-01 14:55:00|23949.9|23947.5|23944.9|23942.5|23985.9|23983.5|23929.9|23927.5|1699
1588345200000|2020-05-01 15:00:00|23945.9|23943.5|23912.4|23910|23945.9|23943.5|23912.4|23910|1054
1588345500000|2020-05-01 15:05:00|23912.9|23910.5|23914.9|23912.5|23924.9|23922.5|23898.9|23896.5|961
1588345800000|2020-05-01 15:10:00|23915.4|23913|23931.9|23929.5|23936.4|23934|23903.9|23901.5|684
1588346100000|2020-05-01 15:15:00|23932.4|23930|23881.9|23879.5|23932.4|23930|23880.9|23878.5|1016
1588346400000|2020-05-01 15:20:00|23880.9|23878.5|23870.9|23868.5|23902.9|23900.5|23870.9|23868.5|1007
1588346700000|2020-05-01 15:25:00|23870.4|23868|23849.9|23847.5|23883.4|23881|23849.4|23847|1453
1588347000000|2020-05-01 15:30:00|23850.4|23848|23830.9|23828.5|23851.9|23849.5|23824.9|23822.5|1641
1588347300000|2020-05-01 15:35:00|23831.4|23829|23869.4|23867|23872.4|23870|23828.9|23826.5|1604
1588347600000|2020-05-01 15:40:00|23868.9|23866.5|23835.9|23833.5|23868.9|23866.5|23835.9|23833.5|1033
1588347900000|2020-05-01 15:45:00|23836.4|23834|23776.9|23774.5|23838.9|23836.5|23773.9|23771.5|2247
1588348200000|2020-05-01 15:50:00|23776.4|23774|23758.9|23756.5|23777.9|23775.5|23743.9|23741.5|1578
1588348500000|2020-05-01 15:55:00|23759.4|23757|23774.4|23772|23775.9|23773.5|23737.4|23735|1629
1588348800000|2020-05-01 16:00:00|23774.9|23772.5|23739.9|23737.5|23774.9|23772.5|23731.4|23729|1496
1588349100000|2020-05-01 16:05:00|23740.4|23738|23757.9|23755.5|23778.9|23776.5|23735.4|23733|1635
1588349400000|2020-05-01 16:10:00|23758.9|23756.5|23807.9|23805.5|23809.4|23807|23758.9|23756.5|1391
1588349700000|2020-05-01 16:15:00|23808.4|23806|23782.9|23780.5|23810.4|23808|23777.9|23775.5|1229
1588350000000|2020-05-01 16:20:00|23783.4|23781|23759.9|23757.5|23801.9|23799.5|23757.4|23755|936
1588350300000|2020-05-01 16:25:00|23760.4|23758|23758.9|23756.5|23778.4|23776|23752.4|23750|1035
1588350600000|2020-05-01 16:30:00|23758.4|23756|23783.4|23781|23784.9|23782.5|23737.9|23735.5|1366
1588350900000|2020-05-01 16:35:00|23783.9|23781.5|23745.9|23743.5|23784.4|23782|23743.9|23741.5|917
1588351200000|2020-05-01 16:40:00|23747|23744.6|23713.5|23711.1|23756.5|23754.1|23696|23693.6|2271
1588351500000|2020-05-01 16:45:00|23714.5|23712.1|23740|23737.6|23750|23747.6|23714|23711.6|1058
1588351800000|2020-05-01 16:50:00|23741|23738.6|23756|23753.6|23762|23759.6|23734|23731.6|680
1588352100000|2020-05-01 16:55:00|23755.5|23753.1|23753|23750.6|23769|23766.6|23748.5|23746.1|767
1588352400000|2020-05-01 17:00:00|23752.5|23750.1|23783|23780.6|23796|23793.6|23752|23749.6|1218
1588352700000|2020-05-01 17:05:00|23783.5|23781.1|23756|23753.6|23787|23784.6|23754.5|23752.1|711
1588353000000|2020-05-01 17:10:00|23755.5|23753.1|23741|23738.6|23777.5|23775.1|23739|23736.6|922
1588353300000|2020-05-01 17:15:00|23741.5|23739.1|23714|23711.6|23754.5|23752.1|23706|23703.6|973
1588353600000|2020-05-01 17:20:00|23714.5|23712.1|23698.5|23696.1|23725.5|23723.1|23698|23695.6|1055
1588353900000|2020-05-01 17:25:00|23699|23696.6|23745|23742.6|23749|23746.6|23697|23694.6|975
1588354200000|2020-05-01 17:30:00|23745.5|23743.1|23745.5|23743.1|23771.5|23769.1|23735.5|23733.1|939
1588354500000|2020-05-01 17:35:00|23745|23742.6|23710.5|23708.1|23745|23742.6|23708.5|23706.1|861
1588354800000|2020-05-01 17:40:00|23711|23708.6|23725|23722.6|23736.5|23734.1|23703.5|23701.1|760
1588355100000|2020-05-01 17:45:00|23725.5|23723.1|23719|23716.6|23725.5|23723.1|23696.5|23694.1|738
1588355400000|2020-05-01 17:50:00|23719.5|23717.1|23705|23702.6|23734|23731.6|23699.5|23697.1|964
1588355700000|2020-05-01 17:55:00|23705.5|23703.1|23723|23720.6|23723|23720.6|23700|23697.6|733
1588356000000|2020-05-01 18:00:00|23722|23719.6|23733.5|23731.1|23742.5|23740.1|23690|23687.6|1540
1588356300000|2020-05-01 18:05:00|23734|23731.6|23711.5|23709.1|23748.5|23746.1|23705|23702.6|1012
1588356600000|2020-05-01 18:10:00|23711|23708.6|23690|23687.6|23722.5|23720.1|23686.5|23684.1|799
1588356900000|2020-05-01 18:15:00|23690.5|23688.1|23722|23719.6|23723.5|23721.1|23684|23681.6|697
1588357200000|2020-05-01 18:20:00|23722.5|23720.1|23770|23767.6|23773.5|23771.1|23721.5|23719.1|1232
1588357500000|2020-05-01 18:25:00|23770.5|23768.1|23775|23772.6|23789.5|23787.1|23761|23758.6|863
1588357800000|2020-05-01 18:30:00|23774.5|23772.1|23753|23750.6|23775|23772.6|23744.5|23742.1|665
1588358100000|2020-05-01 18:35:00|23754|23751.6|23768|23765.6|23772|23769.6|23745|23742.6|542
1588358400000|2020-05-01 18:40:00|23766|23763.6|23747.5|23745.1|23777.5|23775.1|23743.5|23741.1|530
1588358700000|2020-05-01 18:45:00|23747|23744.6|23750|23747.6|23764.5|23762.1|23738.5|23736.1|633
1588359000000|2020-05-01 18:50:00|23749.5|23747.1|23748.5|23746.1|23749.5|23747.1|23719|23716.6|739
1588359300000|2020-05-01 18:55:00|23749|23746.6|23751|23748.6|23759.5|23757.1|23739|23736.6|770
1588359600000|2020-05-01 19:00:00|23753|23750.6|23737|23734.6|23781.5|23779.1|23732.5|23730.1|1088
1588359900000|2020-05-01 19:05:00|23738|23735.6|23750.5|23748.1|23757|23754.6|23722|23719.6|778
1588360200000|2020-05-01 19:10:00|23750|23747.6|23788|23785.6|23798.5|23796.1|23739|23736.6|1088
1588360500000|2020-05-01 19:15:00|23788.5|23786.1|23799|23796.6|23812|23809.6|23784|23781.6|1075
1588360800000|2020-05-01 19:20:00|23799.2|23796.8|23772.2|23769.8|23811.7|23809.3|23771.7|23769.3|796
1588361100000|2020-05-01 19:25:00|23770.2|23767.8|23752.2|23749.8|23772.7|23770.3|23738.2|23735.8|1065
1588361400000|2020-05-01 19:30:00|23751.7|23749.3|23722.2|23719.8|23767.2|23764.8|23717.7|23715.3|1209
1588361700000|2020-05-01 19:35:00|23721.2|23718.8|23728.2|23725.8|23733.7|23731.3|23697.2|23694.8|1457
1588362000000|2020-05-01 19:40:00|23728.7|23726.3|23723.7|23721.3|23757.2|23754.8|23698.2|23695.8|1515
1588362300000|2020-05-01 19:45:00|23721.2|23718.8|23736.7|23734.3|23741.2|23738.8|23680.2|23677.8|1588
1588362600000|2020-05-01 19:50:00|23731.7|23729.3|23648.2|23645.8|23731.7|23729.3|23645.7|23643.3|3467
1588362900000|2020-05-01 19:55:00|23647.7|23645.3|23733.7|23731.3|23736.7|23734.3|23647.7|23645.3|4023
1588363200000|2020-05-01 20:00:00|23735.2|23732.8|23724.4|23719.6|23752.4|23747.6|23721.4|23716.6|1751
1588363500000|2020-05-01 20:05:00|23724.9|23720.1|23744.4|23739.6|23746.4|23741.6|23724.9|23720.1|562
1588363800000|2020-05-01 20:10:00|23743.9|23739.1|23732.6|23722.8|23752.9|23748.1|23731.9|23722.2|643
1588364100000|2020-05-01 20:15:00|23731.4|23721.6|23723.6|23713.8|23733.7|23723.9|23718.1|23708.3|0
1588364400000|2020-05-01 20:20:00|23723.9|23714.1|23723.7|23713.9|23727.8|23718|23723.6|23713.8|0
1588364700000|2020-05-01 20:25:00|23724|23714.2|23723|23713.2|23724.6|23714.8|23720.7|23710.9|0
1588365000000|2020-05-01 20:30:00|23720.5|23710.7|23718.4|23713.6|23730.4|23725.6|23709.4|23704.6|268
1588365300000|2020-05-01 20:35:00|23717.4|23712.6|23703.4|23698.6|23719.4|23714.6|23695.4|23690.6|211
1588365600000|2020-05-01 20:40:00|23702.4|23697.6|23688.4|23683.6|23708.4|23703.6|23687.4|23682.6|120
1588365900000|2020-05-01 20:45:00|23689.4|23684.6|23700.4|23695.6|23701.4|23696.6|23686.4|23681.6|117
1588366200000|2020-05-01 20:50:00|23701.4|23696.6|23696.4|23691.6|23704.4|23699.6|23688.4|23683.6|106
1588366500000|2020-05-01 20:55:00|23691.4|23686.6|23704.4|23694.6|23719.4|23714.6|23687.4|23682.6|114
1588366800000|2020-05-01 21:00:00|23704.1|23694.3|23704.1|23694.3|23704.1|23694.3|23704.1|23694.3|0
1588543200000|2020-05-03 22:00:00|23443.4|23438.6|23476.9|23472.1|23511.4|23506.6|23411.9|23407.1|1452
1588543500000|2020-05-03 22:05:00|23476.4|23471.6|23482.4|23477.6|23513.9|23509.1|23475.9|23471.1|244
1588543800000|2020-05-03 22:10:00|23483.4|23478.6|23486.9|23482.1|23514.9|23510.1|23461.9|23457.1|213
1588544100000|2020-05-03 22:15:00|23486.4|23481.6|23474.4|23469.6|23491.9|23487.1|23445.4|23440.6|276
1588544400000|2020-05-03 22:20:00|23473.9|23469.1|23443.9|23439.1|23477.4|23472.6|23430.9|23426.1|371
1588544700000|2020-05-03 22:25:00|23444.4|23439.6|23435.9|23431.1|23461.9|23457.1|23408.4|23403.6|447
1588545000000|2020-05-03 22:30:00|23436.4|23431.6|23431.4|23426.6|23452.4|23447.6|23414.4|23409.6|237
1588545300000|2020-05-03 22:35:00|23430.9|23426.1|23399.4|23394.6|23436.9|23432.1|23385.4|23380.6|346
1588545600000|2020-05-03 22:40:00|23399.9|23395.1|23365.9|23361.1|23409.9|23405.1|23357.9|23353.1|535
1588545900000|2020-05-03 22:45:00|23366.4|23361.6|23385.9|23381.1|23392.9|23388.1|23360.4|23355.6|402
1588546200000|2020-05-03 22:50:00|23386.4|23381.6|23379.9|23375.1|23392.4|23387.6|23360.9|23356.1|179
1588546500000|2020-05-03 22:55:00|23379.4|23374.6|23400.4|23395.6|23401.9|23397.1|23371.4|23366.6|139
1588546800000|2020-05-03 23:00:00|23400.9|23396.1|23394.4|23389.6|23420.4|23415.6|23391.4|23386.6|299
1588547100000|2020-05-03 23:05:00|23392.4|23387.6|23398.4|23393.6|23412.4|23407.6|23366.9|23362.1|292
1588547400000|2020-05-03 23:10:00|23397.9|23393.1|23410.4|23405.6|23418.4|23413.6|23385.4|23380.6|213
1588547700000|2020-05-03 23:15:00|23410.9|23406.1|23416.4|23411.6|23427.9|23423.1|23408.4|23403.6|98
1588548000000|2020-05-03 23:20:00|23415.9|23411.1|23419.4|23414.6|23422.4|23417.6|23406.9|23402.1|75
1588548300000|2020-05-03 23:25:00|23418.9|23414.1|23421.4|23416.6|23430.9|23426.1|23409.4|23404.6|147
1588548600000|2020-05-03 23:30:00|23422.4|23417.6|23374.9|23370.1|23425.9|23421.1|23374.9|23370.1|287
1588548900000|2020-05-03 23:35:00|23374.4|23369.6|23374.9|23370.1|23377.4|23372.6|23345.9|23341.1|507
1588549200000|2020-05-03 23:40:00|23374.4|23369.6|23354.9|23350.1|23374.4|23369.6|23336.4|23331.6|322
1588549500000|2020-05-03 23:45:00|23354.4|23349.6|23371.9|23367.1|23372.9|23368.1|23339.9|23335.1|247
1588549800000|2020-05-03 23:50:00|23371.4|23366.6|23367.9|23363.1|23373.4|23368.6|23360.9|23356.1|146
1588550100000|2020-05-03 23:55:00|23367.4|23362.6|23381.9|23377.1|23389.9|23385.1|23367.4|23362.6|218
1588550400000|2020-05-04 00:00:00|23382.9|23378.1|23388.4|23383.6|23405.9|23401.1|23371.9|23367.1|285
1588550700000|2020-05-04 00:05:00|23388.9|23384.1|23387.4|23382.6|23400.4|23395.6|23380.4|23375.6|259
1588551000000|2020-05-04 00:10:00|23388.4|23383.6|23392.9|23388.1|23410.4|23405.6|23383.4|23378.6|238
1588551300000|2020-05-04 00:15:00|23393.4|23388.6|23401.4|23396.6|23419.9|23415.1|23391.9|23387.1|234
1588551600000|2020-05-04 00:20:00|23401.9|23397.1|23400.4|23395.6|23417.9|23413.1|23391.4|23386.6|134
1588551900000|2020-05-04 00:25:00|23400.9|23396.1|23380.9|23376.1|23410.9|23406.1|23374.9|23370.1|93
1588552200000|2020-05-04 00:30:00|23382.4|23377.6|23373.9|23369.1|23409.9|23405.1|23371.9|23367.1|125
1588552500000|2020-05-04 00:35:00|23373.4|23368.6|23383.9|23379.1|23392.4|23387.6|23369.4|23364.6|110
1588552800000|2020-05-04 00:40:00|23383.4|23378.6|23402.4|23397.6|23410.9|23406.1|23378.9|23374.1|103
1588553100000|2020-05-04 00:45:00|23402.9|23398.1|23374.4|23369.6|23410.4|23405.6|23372.4|23367.6|139
1588553400000|2020-05-04 00:50:00|23371.9|23367.1|23341.4|23336.6|23371.9|23367.1|23328.9|23324.1|434
1588553700000|2020-05-04 00:55:00|23340.9|23336.1|23358.4|23353.6|23367.9|23363.1|23326.4|23321.6|264
1588554000000|2020-05-04 01:00:00|23359.9|23355.1|23386.9|23382.1|23392.9|23388.1|23359.9|23355.1|252
1588554300000|2020-05-04 01:05:00|23387.4|23382.6|23395.4|23390.6|23418.4|23413.6|23386.4|23381.6|326
1588554600000|2020-05-04 01:10:00|23396.4|23391.6|23405.4|23400.6|23416.9|23412.1|23376.4|23371.6|227
1588554900000|2020-05-04 01:15:00|23404.9|23400.1|23443.9|23439.1|23455.9|23451.1|23393.9|23389.1|588
1588555200000|2020-05-04 01:20:00|23444.4|23439.6|23424.4|23419.6|23458.9|23454.1|23421.9|23417.1|242
1588555500000|2020-05-04 01:25:00|23424.9|23420.1|23453.4|23448.6|23454.4|23449.6|23424.4|23419.6|114
1588555800000|2020-05-04 01:30:00|23453.9|23449.1|23446.9|23442.1|23460.9|23456.1|23439.9|23435.1|191
1588556100000|2020-05-04 01:35:00|23445.9|23441.1|23456.4|23451.6|23465.4|23460.6|23431.9|23427.1|236
1588556400000|2020-05-04 01:40:00|23456.9|23452.1|23445.4|23440.6|23465.9|23461.1|23435.9|23431.1|222
1588556700000|2020-05-04 01:45:00|23444.9|23440.1|23451.9|23447.1|23453.9|23449.1|23428.9|23424.1|157
1588557000000|2020-05-04 01:50:00|23452.4|23447.6|23482.9|23478.1|23489.4|23484.6|23440.4|23435.6|390
1588557300000|2020-05-04 01:55:00|23482.4|23477.6|23502.9|23498.1|23515.9|23511.1|23477.9|23473.1|260
1588557600000|2020-05-04 02:00:00|23501.9|23497.1|23489.9|23485.1|23502.4|23497.6|23479.9|23475.1|167
1588557900000|2020-05-04 02:05:00|23489.4|23484.6|23483.9|23479.1|23493.9|23489.1|23478.4|23473.6|189
1588558200000|2020-05-04 02:10:00|23482.9|23478.1|23466.4|23461.6|23483.9|23479.1|23456.9|23452.1|132
1588558500000|2020-05-04 02:15:00|23468.4|23463.6|23484.4|23479.6|23492.4|23487.6|23456.4|23451.6|122
1588558800000|2020-05-04 02:20:00|23484.9|23480.1|23480.9|23476.1|23499.4|23494.6|23472.9|23468.1|195
1588559100000|2020-05-04 02:25:00|23481.4|23476.6|23496.9|23492.1|23506.4|23501.6|23479.9|23475.1|152
1588559400000|2020-05-04 02:30:00|23497.4|23492.6|23495.9|23491.1|23500.4|23495.6|23488.9|23484.1|62
1588559700000|2020-05-04 02:35:00|23495.4|23490.6|23506.9|23502.1|23512.4|23507.6|23482.4|23477.6|118
1588560000000|2020-05-04 02:40:00|23506.4|23501.6|23514.9|23510.1|23525.9|23521.1|23498.4|23493.6|198
1588560300000|2020-05-04 02:45:00|23514.4|23509.6|23509.4|23504.6|23514.9|23510.1|23503.4|23498.6|84
1588560600000|2020-05-04 02:50:00|23508.9|23504.1|23501.4|23496.6|23515.4|23510.6|23500.4|23495.6|85
1588560900000|2020-05-04 02:55:00|23500.4|23495.6|23508.9|23504.1|23511.4|23506.6|23492.4|23487.6|212
1588561200000|2020-05-04 03:00:00|23509.4|23504.6|23531.4|23526.6|23534.9|23530.1|23508.9|23504.1|231
1588561500000|2020-05-04 03:05:00|23531.9|23527.1|23559.4|23554.6|23588.9|23584.1|23528.9|23524.1|523
1588561800000|2020-05-04 03:10:00|23559.9|23555.1|23547.9|23543.1|23565.4|23560.6|23545.9|23541.1|231
1588562100000|2020-05-04 03:15:00|23548.4|23543.6|23540.9|23536.1|23550.9|23546.1|23535.9|23531.1|196
1588562400000|2020-05-04 03:20:00|23541.4|23536.6|23547.4|23542.6|23549.9|23545.1|23523.9|23519.1|109
1588562700000|2020-05-04 03:25:00|23548.4|23543.6|23543.9|23539.1|23558.9|23554.1|23539.4|23534.6|106
1588563000000|2020-05-04 03:30:00|23543.4|23538.6|23544.4|23539.6|23554.9|23550.1|23539.9|23535.1|38
1588563300000|2020-05-04 03:35:00|23544.9|23540.1|23559.9|23555.1|23562.4|23557.6|23544.9|23540.1|80
1588563600000|2020-05-04 03:40:00|23560.4|23555.6|23574.9|23570.1|23580.9|23576.1|23557.4|23552.6|165
1588563900000|2020-05-04 03:45:00|23572.9|23568.1|23576.9|23572.1|23594.4|23589.6|23572.4|23567.6|167
1588564200000|2020-05-04 03:50:00|23577.9|23573.1|23592.4|23587.6|23598.4|23593.6|23570.9|23566.1|175
1588564500000|2020-05-04 03:55:00|23592.9|23588.1|23601.4|23596.6|23601.9|23597.1|23588.9|23584.1|182
1588564800000|2020-05-04 04:00:00|23601.9|23597.1|23592.4|23587.6|23601.9|23597.1|23587.9|23583.1|83
1588565100000|2020-05-04 04:05:00|23591.9|23587.1|23595.9|23591.1|23611.9|23607.1|23591.4|23586.6|141
1588565400000|2020-05-04 04:10:00|23596.4|23591.6|23580.4|23575.6|23598.4|23593.6|23578.9|23574.1|91
1588565700000|2020-05-04 04:15:00|23579.9|23575.1|23568.4|23563.6|23583.9|23579.1|23563.9|23559.1|166
1588566000000|2020-05-04 04:20:00|23567.9|23563.1|23552.4|23547.6|23571.4|23566.6|23550.9|23546.1|180
1588566300000|2020-05-04 04:25:00|23551.9|23547.1|23521.9|23517.1|23573.9|23569.1|23521.4|23516.6|243
1588566600000|2020-05-04 04:30:00|23521.4|23516.6|23515.4|23510.6|23542.9|23538.1|23510.4|23505.6|255
1588566900000|2020-05-04 04:35:00|23515.9|23511.1|23514.9|23510.1|23521.9|23517.1|23505.9|23501.1|113
1588567200000|2020-05-04 04:40:00|23515.4|23510.6|23531.9|23527.1|23531.9|23527.1|23514.4|23509.6|76
1588567500000|2020-05-04 04:45:00|23532.4|23527.6|23551.4|23546.6|23551.4|23546.6|23530.9|23526.1|101
1588567800000|2020-05-04 04:50:00|23549.9|23545.1|23526.9|23522.1|23550.4|23545.6|23520.4|23515.6|100
1588568100000|2020-05-04 04:55:00|23527.4|23522.6|23528.9|23524.1|23547.9|23543.1|23526.4|23521.6|153
1588568400000|2020-05-04 05:00:00|23530.4|23525.6|23519.4|23514.6|23539.9|23535.1|23511.4|23506.6|152
1588568700000|2020-05-04 05:05:00|23518.9|23514.1|23511.4|23506.6|23524.9|23520.1|23506.4|23501.6|73
1588569000000|2020-05-04 05:10:00|23511.9|23507.1|23539.9|23535.1|23545.9|23541.1|23506.9|23502.1|110
1588569300000|2020-05-04 05:15:00|23540.4|23535.6|23561.9|23557.1|23564.9|23560.1|23534.9|23530.1|185
1588569600000|2020-05-04 05:20:00|23565.4|23560.6|23536.9|23532.1|23565.4|23560.6|23535.4|23530.6|113
1588569900000|2020-05-04 05:25:00|23536.4|23531.6|23541.9|23537.1|23552.4|23547.6|23521.9|23517.1|70
1588570200000|2020-05-04 05:30:00|23541.4|23536.6|23511.4|23506.6|23542.4|23537.6|23504.9|23500.1|115
1588570500000|2020-05-04 05:35:00|23511.9|23507.1|23520.4|23515.6|23535.9|23531.1|23505.4|23500.6|145
1588570800000|2020-05-04 05:40:00|23520.9|23516.1|23508.4|23503.6|23520.9|23516.1|23504.4|23499.6|100
1588571100000|2020-05-04 05:45:00|23507.9|23503.1|23520.9|23516.1|23529.9|23525.1|23501.9|23497.1|113
1588571400000|2020-05-04 05:50:00|23520.4|23515.6|23487.4|23482.6|23520.4|23515.6|23486.9|23482.1|159
1588571700000|2020-05-04 05:55:00|23487.9|23483.1|23489.9|23485.1|23495.9|23491.1|23471.9|23467.1|238
1588572000000|2020-05-04 06:00:00|23489.3|23485.7|23475.8|23472.2|23523.3|23519.7|23466.3|23462.7|666
1588572300000|2020-05-04 06:05:00|23478.3|23474.7|23540.3|23536.7|23559.8|23556.2|23470.3|23466.7|534
1588572600000|2020-05-04 06:10:00|23539.8|23536.2|23567.3|23563.7|23572.3|23568.7|23539.8|23536.2|511
1588572900000|2020-05-04 06:15:00|23566.8|23563.2|23541.8|23538.2|23566.8|23563.2|23532.3|23528.7|329
1588573200000|2020-05-04 06:20:00|23547.8|23544.2|23555.3|23551.7|23575.3|23571.7|23544.3|23540.7|410
1588573500000|2020-05-04 06:25:00|23555.8|23552.2|23533.8|23530.2|23563.3|23559.7|23530.8|23527.2|516
1588573800000|2020-05-04 06:30:00|23531.3|23527.7|23552.8|23549.2|23555.8|23552.2|23523.3|23519.7|273
1588574100000|2020-05-04 06:35:00|23552.3|23548.7|23592.3|23588.7|23604.3|23600.7|23551.8|23548.2|609
1588574400000|2020-05-04 06:40:00|23591.8|23588.2|23590.3|23586.7|23602.3|23598.7|23585.8|23582.2|297
1588574700000|2020-05-04 06:45:00|23590.8|23587.2|23602.3|23598.7|23641.8|23638.2|23589.8|23586.2|690
1588575000000|2020-05-04 06:50:00|23602.8|23599.2|23593.3|23589.7|23622.8|23619.2|23589.8|23586.2|283
1588575300000|2020-05-04 06:55:00|23592.8|23589.2|23603.3|23599.7|23612.8|23609.2|23580.8|23577.2|252
1588575600000|2020-05-04 07:00:00|23605.3|23601.7|23584.8|23581.2|23632.8|23629.2|23557.3|23553.7|1080
1588575900000|2020-05-04 07:05:00|23587.3|23583.7|23580.8|23577.2|23600.8|23597.2|23563.8|23560.2|410
1588576200000|2020-05-04 07:10:00|23580.3|23576.7|23564.8|23561.2|23581.3|23577.7|23543.3|23539.7|384
1588576500000|2020-05-04 07:15:00|23565.3|23561.7|23524.3|23520.7|23574.3|23570.7|23521.8|23518.2|322
1588576800000|2020-05-04 07:20:00|23523.8|23520.2|23525.8|23522.2|23528.3|23524.7|23488.8|23485.2|427
1588577100000|2020-05-04 07:25:00|23525.3|23521.7|23512.8|23509.2|23543.8|23540.2|23509.3|23505.7|358
1588577400000|2020-05-04 07:30:00|23511.3|23507.7|23561.3|23557.7|23569.3|23565.7|23508.8|23505.2|441
1588577700000|2020-05-04 07:35:00|23560.8|23557.2|23575.3|23571.7|23578.3|23574.7|23545.3|23541.7|270
1588578000000|2020-05-04 07:40:00|23574.3|23570.7|23572.3|23568.7|23581.8|23578.2|23551.8|23548.2|296
1588578300000|2020-05-04 07:45:00|23572.8|23569.2|23581.8|23578.2|23585.3|23581.7|23556.3|23552.7|264
1588578600000|2020-05-04 07:50:00|23581.3|23577.7|23565.8|23562.2|23588.8|23585.2|23554.8|23551.2|223
1588578900000|2020-05-04 07:55:00|23566.3|23562.7|23545.8|23542.2|23588.8|23585.2|23543.3|23539.7|427
1588579200000|2020-05-04 08:00:00|23553.8|23550.2|23583.3|23579.7|23586.8|23583.2|23528.8|23525.2|598
1588579500000|2020-05-04 08:05:00|23583.8|23580.2|23566.8|23563.2|23595.3|23591.7|23559.3|23555.7|317
1588579800000|2020-05-04 08:10:00|23566.3|23562.7|23525.3|23521.7|23572.3|23568.7|23518.8|23515.2|399
1588580100000|2020-05-04 08:15:00|23524.8|23521.2|23493.3|23489.7|23528.8|23525.2|23492.8|23489.2|642
1588580400000|2020-05-04 08:20:00|23493.8|23490.2|23505.3|23501.7|23520.3|23516.7|23481.8|23478.2|448
1588580700000|2020-05-04 08:25:00|23503.8|23500.2|23521.8|23518.2|23529.3|23525.7|23497.3|23493.7|356
1588581000000|2020-05-04 08:30:00|23520.3|23516.7|23477.3|23473.7|23524.3|23520.7|23476.3|23472.7|333
1588581300000|2020-05-04 08:35:00|23477.8|23474.2|23482.8|23479.2|23482.8|23479.2|23467.3|23463.7|331
1588581600000|2020-05-04 08:40:00|23482.3|23478.7|23494.3|23490.7|23513.3|23509.7|23479.3|23475.7|472
1588581900000|2020-05-04 08:45:00|23494.8|23491.2|23498.3|23494.7|23521.8|23518.2|23493.3|23489.7|246
1588582200000|2020-05-04 08:50:00|23498.8|23495.2|23491.3|23487.7|23512.3|23508.7|23479.8|23476.2|355
1588582500000|2020-05-04 08:55:00|23490.8|23487.2|23479.8|23476.2|23497.3|23493.7|23475.8|23472.2|250
1588582800000|2020-05-04 09:00:00|23479.3|23475.7|23432.3|23428.7|23483.3|23479.7|23432.3|23428.7|648
1588583100000|2020-05-04 09:05:00|23431.8|23428.2|23434.3|23430.7|23449.8|23446.2|23426.8|23423.2|532
1588583400000|2020-05-04 09:10:00|23434.8|23431.2|23408.8|23405.2|23438.8|23435.2|23403.8|23400.2|599
1588583700000|2020-05-04 09:15:00|23408.3|23404.7|23392.8|23389.2|23413.8|23410.2|23390.8|23387.2|491
1588584000000|2020-05-04 09:20:00|23393.3|23389.7|23385.8|23382.2|23410.3|23406.7|23376.3|23372.7|427
1588584300000|2020-05-04 09:25:00|23385.3|23381.7|23380.3|23376.7|23392.3|23388.7|23372.8|23369.2|472
1588584600000|2020-05-04 09:30:00|23378.8|23375.2|23390.3|23386.7|23396.8|23393.2|23378.8|23375.2|377
1588584900000|2020-05-04 09:35:00|23389.8|23386.2|23398.8|23395.2|23407.8|23404.2|23381.8|23378.2|403
1588585200000|2020-05-04 09:40:00|23399.3|23395.7|23432.8|23429.2|23437.8|23434.2|23398.3|23394.7|480
1588585500000|2020-05-04 09:45:00|23433.3|23429.7|23453.3|23449.7|23458.8|23455.2|23432.3|23428.7|379
1588585800000|2020-05-04 09:50:00|23452.8|23449.2|23464.3|23460.7|23467.8|23464.2|23449.3|23445.7|292
1588586100000|2020-05-04 09:55:00|23463.8|23460.2|23472.3|23468.7|23472.3|23468.7|23448.3|23444.7|380
1588586400000|2020-05-04 10:00:00|23472.8|23469.2|23444.3|23440.7|23479.3|23475.7|23442.3|23438.7|322
1588586700000|2020-05-04 10:05:00|23443.8|23440.2|23457.3|23453.7|23465.3|23461.7|23442.8|23439.2|242
1588587000000|2020-05-04 10:10:00|23456.8|23453.2|23487.8|23484.2|23487.8|23484.2|23453.8|23450.2|274
1588587300000|2020-05-04 10:15:00|23489.3|23485.7|23510.8|23507.2|23514.8|23511.2|23483.8|23480.2|445
1588587600000|2020-05-04 10:20:00|23513.3|23509.7|23490.3|23486.7|23517.3|23513.7|23488.8|23485.2|452
1588587900000|2020-05-04 10:25:00|23490.8|23487.2|23474.8|23471.2|23494.8|23491.2|23462.8|23459.2|403
1588588200000|2020-05-04 10:30:00|23474.3|23470.7|23479.8|23476.2|23497.3|23493.7|23469.8|23466.2|441
1588588500000|2020-05-04 10:35:00|23479.3|23475.7|23476.3|23472.7|23488.8|23485.2|23467.8|23464.2|174
1588588800000|2020-05-04 10:40:00|23476.8|23473.2|23494.8|23491.2|23504.8|23501.2|23470.3|23466.7|323
1588589100000|2020-05-04 10:45:00|23494.3|23490.7|23484.8|23481.2|23500.8|23497.2|23480.8|23477.2|247
1588589400000|2020-05-04 10:50:00|23482.8|23479.2|23456.8|23453.2|23484.3|23480.7|23455.3|23451.7|251
1588589700000|2020-05-04 10:55:00|23456.3|23452.7|23464.3|23460.7|23468.3|23464.7|23447.8|23444.2|223
1588590000000|2020-05-04 11:00:00|23465.8|23462.2|23451.3|23447.7|23468.3|23464.7|23448.3|23444.7|235
1588590300000|2020-05-04 11:05:00|23451.8|23448.2|23438.3|23434.7|23464.3|23460.7|23434.8|23431.2|269
1588590600000|2020-05-04 11:10:00|23437.8|23434.2|23446.8|23443.2|23453.8|23450.2|23436.3|23432.7|230
1588590900000|2020-05-04 11:15:00|23443.8|23440.2|23459.3|23455.7|23461.8|23458.2|23432.8|23429.2|340
1588591200000|2020-05-04 11:20:00|23459.8|23456.2|23447.8|23444.2|23470.3|23466.7|23447.3|23443.7|229
1588591500000|2020-05-04 11:25:00|23448.3|23444.7|23464.8|23461.2|23486.8|23483.2|23448.3|23444.7|251
1588591800000|2020-05-04 11:30:00|23465.3|23461.7|23481.3|23477.7|23486.8|23483.2|23463.8|23460.2|249
1588592100000|2020-05-04 11:35:00|23481.8|23478.2|23504.8|23501.2|23509.3|23505.7|23480.3|23476.7|439
1588592400000|2020-05-04 11:40:00|23505.3|23501.7|23480.8|23477.2|23508.8|23505.2|23473.3|23469.7|436
1588592700000|2020-05-04 11:45:00|23481.8|23478.2|23492.3|23488.7|23499.8|23496.2|23480.8|23477.2|326
1588593000000|2020-05-04 11:50:00|23491.8|23488.2|23530.3|23526.7|23535.8|23532.2|23481.3|23477.7|479
1588593300000|2020-05-04 11:55:00|23530.8|23527.2|23490.8|23487.2|23539.8|23536.2|23490.8|23487.2|443
1588593600000|2020-05-04 12:00:00|23490.3|23486.7|23472.3|23468.7|23490.3|23486.7|23455.8|23452.2|456
1588593900000|2020-05-04 12:05:00|23472.8|23469.2|23490.3|23486.7|23491.3|23487.7|23462.3|23458.7|338
1588594200000|2020-05-04 12:10:00|23490.8|23487.2|23518.8|23515.2|23530.8|23527.2|23485.8|23482.2|539
1588594500000|2020-05-04 12:15:00|23518.3|23514.7|23501.8|23498.2|23531.8|23528.2|23500.3|23496.7|337
1588594800000|2020-05-04 12:20:00|23501.3|23497.7|23529.3|23525.7|23530.3|23526.7|23497.8|23494.2|390
1588595100000|2020-05-04 12:25:00|23528.8|23525.2|23546.3|23542.7|23555.8|23552.2|23527.8|23524.2|580
1588595400000|2020-05-04 12:30:00|23546.8|23543.2|23531.8|23528.2|23559.8|23556.2|23530.3|23526.7|484
1588595700000|2020-05-04 12:35:00|23532.3|23528.7|23517.8|23514.2|23538.8|23535.2|23514.3|23510.7|515
1588596000000|2020-05-04 12:40:00|23518.3|23514.7|23530.3|23526.7|23548.8|23545.2|23517.3|23513.7|463
1588596300000|2020-05-04 12:45:00|23530.8|23527.2|23501.3|23497.7|23532.8|23529.2|23491.8|23488.2|532
1588596600000|2020-05-04 12:50:00|23501.8|23498.2|23492.3|23488.7|23519.3|23515.7|23490.8|23487.2|353
1588596900000|2020-05-04 12:55:00|23492.8|23489.2|23495.8|23492.2|23503.8|23500.2|23486.8|23483.2|335
1588597200000|2020-05-04 13:00:00|23494.3|23490.7|23469.8|23466.2|23505.8|23502.2|23467.8|23464.2|519
1588597500000|2020-05-04 13:05:00|23470.3|23466.7|23455.8|23452.2|23480.3|23476.7|23452.8|23449.2|441
1588597800000|2020-05-04 13:10:00|23456.3|23452.7|23503.3|23499.7|23514.8|23511.2|23453.8|23450.2|789
1588598100000|2020-05-04 13:15:00|23503.8|23500.2|23474.8|23471.2|23515.8|23512.2|23470.8|23467.2|985
1588598400000|2020-05-04 13:20:00|23474.3|23470.7|23514.8|23511.2|23522.8|23519.2|23470.3|23466.7|686
1588598700000|2020-05-04 13:25:00|23514.3|23510.7|23507.3|23503.7|23524.8|23521.2|23496.8|23493.2|1231
1588599000000|2020-05-04 13:30:00|23508.8|23505.2|23440.7|23438.3|23536.7|23534.3|23431.2|23428.8|5647
1588599300000|2020-05-04 13:35:00|23439.2|23436.8|23386.2|23383.8|23441.7|23439.3|23365.2|23362.8|3462
1588599600000|2020-05-04 13:40:00|23385.7|23383.3|23403.7|23401.3|23405.2|23402.8|23364.7|23362.3|2647
1588599900000|2020-05-04 13:45:00|23403.2|23400.8|23424.2|23421.8|23425.7|23423.3|23380.2|23377.8|2222
1588600200000|2020-05-04 13:50:00|23423.7|23421.3|23469.7|23467.3|23475.2|23472.8|23412.2|23409.8|2015
1588600500000|2020-05-04 13:55:00|23469.2|23466.8|23468.2|23465.8|23481.2|23478.8|23457.7|23455.3|1333
1588600800000|2020-05-04 14:00:00|23467.7|23465.3|23531.2|23528.8|23535.2|23532.8|23454.2|23451.8|2724
1588601100000|2020-05-04 14:05:00|23532.7|23530.3|23519.7|23517.3|23558.2|23555.8|23513.2|23510.8|2137
1588601400000|2020-05-04 14:10:00|23520.2|23517.8|23538.2|23535.8|23549.2|23546.8|23510.7|23508.3|1692
1588601700000|2020-05-04 14:15:00|23537.2|23534.8|23583.2|23580.8|23606.7|23604.3|23533.2|23530.8|2901
1588602000000|2020-05-04 14:20:00|23582.7|23580.3|23513.7|23511.3|23585.2|23582.8|23513.2|23510.8|1969
1588602300000|2020-05-04 14:25:00|23512.7|23510.3|23515.2|23512.8|23530.2|23527.8|23490.7|23488.3|1483
1588602600000|2020-05-04 14:30:00|23514.7|23512.3|23477.2|23474.8|23516.2|23513.8|23469.7|23467.3|1887
1588602900000|2020-05-04 14:35:00|23476.7|23474.3|23526.7|23524.3|23526.7|23524.3|23475.7|23473.3|1444
1588603200000|2020-05-04 14:40:00|23526.2|23523.8|23547.7|23545.3|23552.2|23549.8|23510.2|23507.8|1591
1588603500000|2020-05-04 14:45:00|23548.2|23545.8|23531.2|23528.8|23554.2|23551.8|23509.2|23506.8|1594
1588603800000|2020-05-04 14:50:00|23531.7|23529.3|23526.2|23523.8|23537.2|23534.8|23494.7|23492.3|1681
1588604100000|2020-05-04 14:55:00|23525.7|23523.3|23482.2|23479.8|23532.2|23529.8|23471.7|23469.3|1406
1588604400000|2020-05-04 15:00:00|23482.7|23480.3|23480.7|23478.3|23497.2|23494.8|23467.2|23464.8|1235
1588604700000|2020-05-04 15:05:00|23481.2|23478.8|23513.2|23510.8|23533.2|23530.8|23475.7|23473.3|1637
1588605000000|2020-05-04 15:10:00|23513.7|23511.3|23512.7|23510.3|23550.2|23547.8|23497.7|23495.3|1147
1588605300000|2020-05-04 15:15:00|23512.2|23509.8|23524.2|23521.8|23530.2|23527.8|23499.7|23497.3|878
1588605600000|2020-05-04 15:20:00|23523.7|23521.3|23541.7|23539.3|23548.7|23546.3|23497.7|23495.3|1234
1588605900000|2020-05-04 15:25:00|23541.2|23538.8|23487.7|23485.3|23541.2|23538.8|23479.2|23476.8|1484
1588606200000|2020-05-04 15:30:00|23488.7|23486.3|23502.7|23500.3|23513.7|23511.3|23469.7|23467.3|1266
1588606500000|2020-05-04 15:35:00|23502.2|23499.8|23540.7|23538.3|23543.7|23541.3|23496.7|23494.3|1458
1588606800000|2020-05-04 15:40:00|23541.2|23538.8|23532.7|23530.3|23555.2|23552.8|23530.2|23527.8|891
1588607100000|2020-05-04 15:45:00|23533.2|23530.8|23539.7|23537.3|23548.7|23546.3|23514.7|23512.3|946
1588607400000|2020-05-04 15:50:00|23540.2|23537.8|23542.7|23540.3|23544.7|23542.3|23528.7|23526.3|512
1588607700000|2020-05-04 15:55:00|23543.2|23540.8|23511.2|23508.8|23550.7|23548.3|23507.7|23505.3|942
1588608000000|2020-05-04 16:00:00|23511.7|23509.3|23538.7|23536.3|23544.7|23542.3|23511.2|23508.8|707
1588608300000|2020-05-04 16:05:00|23539.2|23536.8|23540.2|23537.8|23550.7|23548.3|23528.2|23525.8|731
1588608600000|2020-05-04 16:10:00|23539.7|23537.3|23517.7|23515.3|23552.2|23549.8|23515.7|23513.3|622
1588608900000|2020-05-04 16:15:00|23517.2|23514.8|23532.7|23530.3|23539.2|23536.8|23509.2|23506.8|552
1588609200000|2020-05-04 16:20:00|23532.2|23529.8|23547.2|23544.8|23551.2|23548.8|23525.7|23523.3|544
1588609500000|2020-05-04 16:25:00|23547.7|23545.3|23565.7|23563.3|23570.7|23568.3|23547.2|23544.8|804
1588609800000|2020-05-04 16:30:00|23568.2|23565.8|23548.7|23546.3|23582.7|23580.3|23540.7|23538.3|734
1588610100000|2020-05-04 16:35:00|23548.2|23545.8|23517.7|23515.3|23555.7|23553.3|23506.7|23504.3|845
1588610400000|2020-05-04 16:40:00|23516.7|23514.3|23529.7|23527.3|23531.7|23529.3|23506.2|23503.8|674
1588610700000|2020-05-04 16:45:00|23529.2|23526.8|23515.7|23513.3|23535.7|23533.3|23514.2|23511.8|577
1588611000000|2020-05-04 16:50:00|23516.2|23513.8|23509.7|23507.3|23524.7|23522.3|23507.2|23504.8|576
1588611300000|2020-05-04 16:55:00|23510.2|23507.8|23514.7|23512.3|23526.2|23523.8|23502.2|23499.8|551
1588611600000|2020-05-04 17:00:00|23515.2|23512.8|23526.7|23524.3|23535.2|23532.8|23508.2|23505.8|736
1588611900000|2020-05-04 17:05:00|23527.2|23524.8|23529.7|23527.3|23532.2|23529.8|23517.7|23515.3|417
1588612200000|2020-05-04 17:10:00|23529.2|23526.8|23495.7|23493.3|23529.2|23526.8|23478.2|23475.8|1272
1588612500000|2020-05-04 17:15:00|23496.2|23493.8|23474.2|23471.8|23504.7|23502.3|23448.7|23446.3|1608
1588612800000|2020-05-04 17:20:00|23473.2|23470.8|23482.7|23480.3|23485.7|23483.3|23465.7|23463.3|502
1588613100000|2020-05-04 17:25:00|23483.2|23480.8|23498.7|23496.3|23505.2|23502.8|23477.2|23474.8|895
1588613400000|2020-05-04 17:30:00|23499.2|23496.8|23516.7|23514.3|23518.2|23515.8|23498.7|23496.3|356
1588613700000|2020-05-04 17:35:00|23516.2|23513.8|23515.2|23512.8|23523.7|23521.3|23511.2|23508.8|407
1588614000000|2020-05-04 17:40:00|23516.7|23514.3|23516.7|23514.3|23524.2|23521.8|23509.7|23507.3|452
1588614300000|2020-05-04 17:45:00|23517.2|23514.8|23541.2|23538.8|23544.7|23542.3|23515.7|23513.3|627
1588614600000|2020-05-04 17:50:00|23540.7|23538.3|23533.7|23531.3|23545.7|23543.3|23530.7|23528.3|564
1588614900000|2020-05-04 17:55:00|23534.2|23531.8|23538.7|23536.3|23549.7|23547.3|23533.7|23531.3|479
1588615200000|2020-05-04 18:00:00|23538.2|23535.8|23540.7|23538.3|23545.2|23542.8|23529.2|23526.8|576
1588615500000|2020-05-04 18:05:00|23539.7|23537.3|23527.7|23525.3|23547.2|23544.8|23524.7|23522.3|473
1588615800000|2020-05-04 18:10:00|23528.2|23525.8|23562.7|23560.3|23571.2|23568.8|23527.2|23524.8|865
1588616100000|2020-05-04 18:15:00|23562.2|23559.8|23565.7|23563.3|23570.7|23568.3|23553.2|23550.8|607
1588616400000|2020-05-04 18:20:00|23566.2|23563.8|23562.7|23560.3|23571.7|23569.3|23555.2|23552.8|509
1588616700000|2020-05-04 18:25:00|23563.2|23560.8|23549.2|23546.8|23564.7|23562.3|23540.7|23538.3|596
1588617000000|2020-05-04 18:30:00|23549.7|23547.3|23546.7|23544.3|23581.2|23578.8|23538.2|23535.8|1057
1588617300000|2020-05-04 18:35:00|23547.2|23544.8|23522.2|23519.8|23548.7|23546.3|23519.7|23517.3|1113
1588617600000|2020-05-04 18:40:00|23521.7|23519.3|23531.2|23528.8|23544.2|23541.8|23516.7|23514.3|650
1588617900000|2020-05-04 18:45:00|23530.7|23528.3|23587.7|23585.3|23588.7|23586.3|23526.7|23524.3|945
1588618200000|2020-05-04 18:50:00|23588.2|23585.8|23611.2|23608.8|23625.7|23623.3|23583.7|23581.3|1114
1588618500000|2020-05-04 18:55:00|23610.7|23608.3|23641.7|23639.3|23650.7|23648.3|23605.7|23603.3|1172
1588618800000|2020-05-04 19:00:00|23640.7|23638.3|23649.7|23647.3|23656.2|23653.8|23630.7|23628.3|1016
1588619100000|2020-05-04 19:05:00|23649.2|23646.8|23659.7|23657.3|23659.7|23657.3|23633.2|23630.8|883
1588619400000|2020-05-04 19:10:00|23659.2|23656.8|23671.7|23669.3|23691.2|23688.8|23656.2|23653.8|1197
1588619700000|2020-05-04 19:15:00|23672.2|23669.8|23702.2|23699.8|23706.2|23703.8|23668.7|23666.3|1043
1588620000000|2020-05-04 19:20:00|23702|23699.6|23698.5|23696.1|23715.5|23713.1|23698.5|23696.1|783
1588620300000|2020-05-04 19:25:00|23698|23695.6|23712|23709.6|23721.5|23719.1|23678|23675.6|1068
1588620600000|2020-05-04 19:30:00|23711.5|23709.1|23758|23755.6|23761.5|23759.1|23706.5|23704.1|1146
1588620900000|2020-05-04 19:35:00|23759|23756.6|23740.5|23738.1|23771.5|23769.1|23732|23729.6|1376
1588621200000|2020-05-04 19:40:00|23741.5|23739.1|23753.5|23751.1|23770|23767.6|23735|23732.6|900
1588621500000|2020-05-04 19:45:00|23753|23750.6|23747|23744.6|23760.5|23758.1|23728.5|23726.1|1020
1588621800000|2020-05-04 19:50:00|23746.5|23744.1|23715|23712.6|23746.5|23744.1|23700|23697.6|2075
1588622100000|2020-05-04 19:55:00|23716.5|23714.1|23749.5|23747.1|23761.5|23759.1|23712|23709.6|2622
1588622400000|2020-05-04 20:00:00|23750.7|23745.9|23701.7|23696.9|23750.7|23745.9|23696.7|23691.9|1210
1588622700000|2020-05-04 20:05:00|23702.2|23697.4|23711.2|23706.4|23716.7|23711.9|23696.2|23691.4|562
1588623000000|2020-05-04 20:10:00|23710.7|23705.9|23689.5|23679.7|23713.2|23708.4|23682.7|23677.9|891
1588623300000|2020-05-04 20:15:00|23689.7|23679.9|23701.2|23691.4|23701.2|23691.4|23689.7|23679.9|0
1588623600000|2020-05-04 20:20:00|23701.7|23691.9|23704.3|23694.5|23705.9|23696.1|23700.1|23690.3|0
1588623900000|2020-05-04 20:25:00|23703.7|23693.9|23703.9|23694.1|23704.5|23694.7|23699.8|23690|0
1588624200000|2020-05-04 20:30:00|23692.7|23687.9|23684.7|23679.9|23695.7|23690.9|23678.7|23673.9|271
1588624500000|2020-05-04 20:35:00|23686.7|23681.9|23700.7|23695.9|23707.7|23702.9|23686.7|23681.9|145
1588624800000|2020-05-04 20:40:00|23699.7|23694.9|23698.7|23693.9|23703.7|23698.9|23696.7|23691.9|101
1588625100000|2020-05-04 20:45:00|23696.7|23691.9|23704.7|23699.9|23706.7|23701.9|23696.7|23691.9|64
1588625400000|2020-05-04 20:50:00|23705.7|23700.9|23711.7|23706.9|23714.7|23709.9|23700.7|23695.9|104
1588625700000|2020-05-04 20:55:00|23715.7|23710.9|23717.2|23707.4|23718|23711.9|23709.7|23704.9|71
1588626000000|2020-05-04 21:00:00|23717.8|23708|23711|23701.2|23718|23708.2|23709.2|23699.4|0
1588626300000|2020-05-04 21:05:00|23710.4|23700.6|23707.8|23698|23711.5|23701.7|23706.6|23696.8|0
1588626600000|2020-05-04 21:10:00|23707.9|23698.1|23707.3|23697.5|23708.3|23698.5|23705.5|23695.7|0
1588626900000|2020-05-04 21:15:00|23707.2|23697.4|23710.8|23701|23711.4|23701.6|23705.9|23696.1|0
1588627200000|2020-05-04 21:20:00|23709.3|23699.5|23709.5|23699.7|23710.8|23701|23706.6|23696.8|0
1588627500000|2020-05-04 21:25:00|23709.8|23700|23706.6|23696.8|23710.5|23700.7|23703.6|23693.8|0
1588627800000|2020-05-04 21:30:00|23708.7|23698.9|23706.3|23696.5|23709|23699.2|23704.6|23694.8|0
1588628100000|2020-05-04 21:35:00|23709.1|23699.3|23711.3|23701.5|23711.3|23701.5|23706.4|23696.6|0
1588628400000|2020-05-04 21:40:00|23709.4|23699.6|23702|23692.2|23712.4|23702.6|23701.9|23692.1|0
1588628700000|2020-05-04 21:45:00|23701|23691.2|23711.1|23701.3|23711.1|23701.3|23699.6|23689.8|0
1588629000000|2020-05-04 21:50:00|23711|23701.2|23721.5|23711.7|23722.8|23713|23711|23701.2|0
1588629300000|2020-05-04 21:55:00|23721.6|23711.8|23715.3|23705.5|23722.1|23712.3|23714.5|23704.7|0
1588629600000|2020-05-04 22:00:00|23701.7|23696.9|23740.7|23735.9|23743.7|23738.9|23690.2|23685.4|378
1588629900000|2020-05-04 22:05:00|23741.2|23736.4|23733.7|23728.9|23741.7|23736.9|23725.2|23720.4|125
1588630200000|2020-05-04 22:10:00|23733.2|23728.4|23731.2|23726.4|23739.2|23734.4|23726.2|23721.4|100
1588630500000|2020-05-04 22:15:00|23731.7|23726.9|23744.7|23739.9|23745.7|23740.9|23731.7|23726.9|62
1588630800000|2020-05-04 22:20:00|23745.2|23740.4|23762.2|23757.4|23767.2|23762.4|23743.2|23738.4|160
1588631100000|2020-05-04 22:25:00|23762.7|23757.9|23754.2|23749.4|23763.2|23758.4|23752.7|23747.9|68
1588631400000|2020-05-04 22:30:00|23758.2|23753.4|23762.7|23757.9|23766.7|23761.9|23757.2|23752.4|67
1588631700000|2020-05-04 22:35:00|23761.2|23756.4|23737.7|23732.9|23761.2|23756.4|23735.7|23730.9|145
1588632000000|2020-05-04 22:40:00|23737.2|23732.4|23736.2|23731.4|23745.2|23740.4|23734.7|23729.9|58
1588632300000|2020-05-04 22:45:00|23736.7|23731.9|23718.2|23713.4|23740.2|23735.4|23716.2|23711.4|165
1588632600000|2020-05-04 22:50:00|23718.7|23713.9|23714.2|23709.4|23721.7|23716.9|23711.2|23706.4|107
1588632900000|2020-05-04 22:55:00|23713.7|23708.9|23722.2|23717.4|23727.7|23722.9|23710.7|23705.9|156
1588633200000|2020-05-04 23:00:00|23721.7|23716.9|23725.2|23720.4|23727.2|23722.4|23707.2|23702.4|119
1588633500000|2020-05-04 23:05:00|23724.2|23719.4|23725.2|23720.4|23734.7|23729.9|23723.2|23718.4|93
1588633800000|2020-05-04 23:10:00|23724.7|23719.9|23736.2|23731.4|23743.2|23738.4|23724.2|23719.4|63
1588634100000|2020-05-04 23:15:00|23736.7|23731.9|23724.7|23719.9|23737.2|23732.4|23723.7|23718.9|41
1588634400000|2020-05-04 23:20:00|23724.2|23719.4|23741.7|23736.9|23741.7|23736.9|23722.2|23717.4|56
1588634700000|2020-05-04 23:25:00|23742.2|23737.4|23733.2|23728.4|23746.2|23741.4|23732.7|23727.9|77
1588635000000|2020-05-04 23:30:00|23732.2|23727.4|23733.7|23728.9|23740.2|23735.4|23729.2|23724.4|79
1588635300000|2020-05-04 23:35:00|23732.2|23727.4|23737.2|23732.4|23738.2|23733.4|23731.2|23726.4|24
1588635600000|2020-05-04 23:40:00|23737.7|23732.9|23740.7|23735.9|23743.2|23738.4|23737.7|23732.9|61
1588635900000|2020-05-04 23:45:00|23741.2|23736.4|23741.2|23736.4|23744.2|23739.4|23731.2|23726.4|42
1588636200000|2020-05-04 23:50:00|23741.7|23736.9|23747.7|23742.9|23747.7|23742.9|23735.2|23730.4|102
1588636500000|2020-05-04 23:55:00|23750.2|23745.4|23757.7|23752.9|23762.7|23757.9|23748.2|23743.4|234
1588636800000|2020-05-05 00:00:00|23756.7|23751.9|23799.2|23794.4|23808.7|23803.9|23756.7|23751.9|494
1588637100000|2020-05-05 00:05:00|23799.7|23794.9|23777.7|23772.9|23800.7|23795.9|23775.2|23770.4|226
1588637400000|2020-05-05 00:10:00|23778.2|23773.4|23796.2|23791.4|23796.7|23791.9|23772.2|23767.4|173
1588637700000|2020-05-05 00:15:00|23796.7|23791.9|23783.7|23778.9|23809.2|23804.4|23781.2|23776.4|254
1588638000000|2020-05-05 00:20:00|23783.2|23778.4|23777.2|23772.4|23784.2|23779.4|23764.2|23759.4|210
1588638300000|2020-05-05 00:25:00|23776.7|23771.9|23784.7|23779.9|23785.7|23780.9|23770.7|23765.9|87
1588638600000|2020-05-05 00:30:00|23785.2|23780.4|23782.2|23777.4|23788.7|23783.9|23773.7|23768.9|102
1588638900000|2020-05-05 00:35:00|23781.7|23776.9|23787.7|23782.9|23795.2|23790.4|23781.7|23776.9|168
1588639200000|2020-05-05 00:40:00|23787.2|23782.4|23802.7|23797.9|23806.7|23801.9|23781.7|23776.9|185
1588639500000|2020-05-05 00:45:00|23803.2|23798.4|23796.7|23791.9|23809.2|23804.4|23796.2|23791.4|148
1588639800000|2020-05-05 00:50:00|23797.2|23792.4|23809.7|23804.9|23812.7|23807.9|23794.7|23789.9|117
1588640100000|2020-05-05 00:55:00|23809.2|23804.4|23827.7|23822.9|23828.7|23823.9|23802.2|23797.4|368
1588640400000|2020-05-05 01:00:00|23827.2|23822.4|23831.7|23826.9|23837.7|23832.9|23820.7|23815.9|304
1588640700000|2020-05-05 01:05:00|23832.7|23827.9|23846.7|23841.9|23849.2|23844.4|23826.7|23821.9|410
1588641000000|2020-05-05 01:10:00|23847.2|23842.4|23846.2|23841.4|23868.7|23863.9|23843.7|23838.9|317
1588641300000|2020-05-05 01:15:00|23846.7|23841.9|23834.7|23829.9|23852.2|23847.4|23829.7|23824.9|229
1588641600000|2020-05-05 01:20:00|23835.2|23830.4|23853.7|23848.9|23854.7|23849.9|23834.7|23829.9|226
1588641900000|2020-05-05 01:25:00|23854.7|23849.9|23846.7|23841.9|23857.2|23852.4|23845.2|23840.4|158
1588642200000|2020-05-05 01:30:00|23847.2|23842.4|23857.7|23852.9|23865.7|23860.9|23844.7|23839.9|167
1588642500000|2020-05-05 01:35:00|23857.2|23852.4|23875.2|23870.4|23888.7|23883.9|23857.2|23852.4|381
1588642800000|2020-05-05 01:40:00|23875.7|23870.9|23885.7|23880.9|23889.7|23884.9|23867.7|23862.9|214
1588643100000|2020-05-05 01:45:00|23886.7|23881.9|23885.7|23880.9|23887.7|23882.9|23868.7|23863.9|210
1588643400000|2020-05-05 01:50:00|23886.2|23881.4|23892.2|23887.4|23899.2|23894.4|23886.2|23881.4|231
1588643700000|2020-05-05 01:55:00|23891.7|23886.9|23899.2|23894.4|23902.7|23897.9|23889.7|23884.9|171
1588644000000|2020-05-05 02:00:00|23898.7|23893.9|23897.7|23892.9|23901.7|23896.9|23891.7|23886.9|134
1588644300000|2020-05-05 02:05:00|23897.2|23892.4|23884.7|23879.9|23897.7|23892.9|23881.2|23876.4|190
1588644600000|2020-05-05 02:10:00|23884.2|23879.4|23882.2|23877.4|23892.2|23887.4|23880.2|23875.4|90
1588644900000|2020-05-05 02:15:00|23881.7|23876.9|23895.2|23890.4|23895.2|23890.4|23880.7|23875.9|155
1588645200000|2020-05-05 02:20:00|23894.7|23889.9|23896.2|23891.4|23908.2|23903.4|23885.2|23880.4|241
1588645500000|2020-05-05 02:25:00|23896.7|23891.9|23896.7|23891.9|23901.7|23896.9|23889.2|23884.4|295
1588645800000|2020-05-05 02:30:00|23897.2|23892.4|23896.2|23891.4|23907.7|23902.9|23896.2|23891.4|70
1588646100000|2020-05-05 02:35:00|23895.7|23890.9|23887.7|23882.9|23898.2|23893.4|23885.7|23880.9|90
1588646400000|2020-05-05 02:40:00|23887.2|23882.4|23874.2|23869.4|23889.7|23884.9|23870.7|23865.9|245
1588646700000|2020-05-05 02:45:00|23874.7|23869.9|23865.7|23860.9|23877.2|23872.4|23860.2|23855.4|190
1588647000000|2020-05-05 02:50:00|23865.2|23860.4|23873.2|23868.4|23873.2|23868.4|23858.2|23853.4|132
1588647300000|2020-05-05 02:55:00|23872.2|23867.4|23872.7|23867.9|23875.7|23870.9|23859.7|23854.9|103
1588647600000|2020-05-05 03:00:00|23873.2|23868.4|23868.7|23863.9|23878.2|23873.4|23861.7|23856.9|114
1588647900000|2020-05-05 03:05:00|23868.2|23863.4|23873.2|23868.4|23874.2|23869.4|23860.7|23855.9|72
1588648200000|2020-05-05 03:10:00|23873.7|23868.9|23865.7|23860.9|23873.7|23868.9|23855.7|23850.9|111
1588648500000|2020-05-05 03:15:00|23866.2|23861.4|23876.7|23871.9|23877.2|23872.4|23864.7|23859.9|74
1588648800000|2020-05-05 03:20:00|23877.2|23872.4|23882.7|23877.9|23887.2|23882.4|23876.2|23871.4|124
1588649100000|2020-05-05 03:25:00|23883.2|23878.4|23878.7|23873.9|23885.7|23880.9|23875.2|23870.4|72
1588649400000|2020-05-05 03:30:00|23879.2|23874.4|23869.2|23864.4|23883.2|23878.4|23868.7|23863.9|102
1588649700000|2020-05-05 03:35:00|23869.7|23864.9|23850.2|23845.4|23870.2|23865.4|23847.7|23842.9|220
1588650000000|2020-05-05 03:40:00|23850.7|23845.9|23859.2|23854.4|23866.2|23861.4|23845.7|23840.9|184
1588650300000|2020-05-05 03:45:00|23859.7|23854.9|23862.7|23857.9|23864.7|23859.9|23858.7|23853.9|38
1588650600000|2020-05-05 03:50:00|23862.2|23857.4|23862.7|23857.9|23862.7|23857.9|23856.7|23851.9|34
1588650900000|2020-05-05 03:55:00|23863.2|23858.4|23861.2|23856.4|23868.7|23863.9|23859.7|23854.9|52
1588651200000|2020-05-05 04:00:00|23860.7|23855.9|23872.7|23867.9|23876.2|23871.4|23855.7|23850.9|113
1588651500000|2020-05-05 04:05:00|23873.2|23868.4|23875.2|23870.4|23877.2|23872.4|23866.7|23861.9|38
1588651800000|2020-05-05 04:10:00|23874.7|23869.9|23903.7|23898.9|23904.7|23899.9|23871.7|23866.9|211
1588652100000|2020-05-05 04:15:00|23901.7|23896.9|23898.7|23893.9|23904.2|23899.4|23891.7|23886.9|112
1588652400000|2020-05-05 04:20:00|23897.2|23892.4|23890.7|23885.9|23898.2|23893.4|23884.7|23879.9|79
1588652700000|2020-05-05 04:25:00|23890.2|23885.4|23886.7|23881.9|23892.2|23887.4|23884.2|23879.4|26
1588653000000|2020-05-05 04:30:00|23887.2|23882.4|23885.2|23880.4|23889.7|23884.9|23877.2|23872.4|93
1588653300000|2020-05-05 04:35:00|23885.7|23880.9|23877.7|23872.9|23888.7|23883.9|23867.7|23862.9|81
1588653600000|2020-05-05 04:40:00|23878.2|23873.4|23894.7|23889.9|23897.2|23892.4|23875.2|23870.4|61
1588653900000|2020-05-05 04:45:00|23894.2|23889.4|23890.7|23885.9|23894.2|23889.4|23887.2|23882.4|34
1588654200000|2020-05-05 04:50:00|23890.2|23885.4|23914.2|23909.4|23915.2|23910.4|23888.7|23883.9|272
1588654500000|2020-05-05 04:55:00|23914.7|23909.9|23924.2|23919.4|23942.2|23937.4|23914.7|23909.9|611
1588654800000|2020-05-05 05:00:00|23923.7|23918.9|23931.7|23926.9|23933.7|23928.9|23916.2|23911.4|111
1588655100000|2020-05-05 05:05:00|23932.2|23927.4|23918.7|23913.9|23933.2|23928.4|23916.7|23911.9|127
1588655400000|2020-05-05 05:10:00|23918.2|23913.4|23915.7|23910.9|23929.2|23924.4|23913.7|23908.9|127
1588655700000|2020-05-05 05:15:00|23915.2|23910.4|23915.2|23910.4|23923.7|23918.9|23905.7|23900.9|56
1588656000000|2020-05-05 05:20:00|23915.7|23910.9|23921.2|23916.4|23923.2|23918.4|23909.7|23904.9|111
1588656300000|2020-05-05 05:25:00|23921.7|23916.9|23911.2|23906.4|23923.2|23918.4|23907.2|23902.4|58
1588656600000|2020-05-05 05:30:00|23911.7|23906.9|23905.2|23900.4|23921.2|23916.4|23905.2|23900.4|70
1588656900000|2020-05-05 05:35:00|23907.2|23902.4|23902.7|23897.9|23909.2|23904.4|23902.2|23897.4|79
1588657200000|2020-05-05 05:40:00|23903.2|23898.4|23915.2|23910.4|23918.2|23913.4|23902.2|23897.4|102
1588657500000|2020-05-05 05:45:00|23915.7|23910.9|23903.7|23898.9|23917.2|23912.4|23899.7|23894.9|134
1588657800000|2020-05-05 05:50:00|23904.2|23899.4|23913.7|23908.9|23913.7|23908.9|23899.7|23894.9|85
1588658100000|2020-05-05 05:55:00|23913.2|23908.4|23903.7|23898.9|23918.7|23913.9|23902.7|23897.9|52
1588658400000|2020-05-05 06:00:00|23903.1|23899.5|23934.1|23930.5|23946.1|23942.5|23885.1|23881.5|577
1588658700000|2020-05-05 06:05:00|23933.6|23930|23944.1|23940.5|23948.6|23945|23917.6|23914|379
1588659000000|2020-05-05 06:10:00|23944.6|23941|23944.1|23940.5|23952.6|23949|23936.1|23932.5|299
1588659300000|2020-05-05 06:15:00|23944.6|23941|23937.6|23934|23945.1|23941.5|23925.1|23921.5|245
1588659600000|2020-05-05 06:20:00|23937.1|23933.5|23913.1|23909.5|23940.6|23937|23909.1|23905.5|165
1588659900000|2020-05-05 06:25:00|23913.6|23910|23913.1|23909.5|23918.6|23915|23901.1|23897.5|183
1588660200000|2020-05-05 06:30:00|23913.6|23910|23901.6|23898|23925.1|23921.5|23900.6|23897|189
1588660500000|2020-05-05 06:35:00|23901.1|23897.5|23912.1|23908.5|23917.1|23913.5|23898.1|23894.5|265
1588660800000|2020-05-05 06:40:00|23913.1|23909.5|23905.1|23901.5|23919.6|23916|23905.1|23901.5|170
1588661100000|2020-05-05 06:45:00|23905.6|23902|23933.1|23929.5|23933.1|23929.5|23902.6|23899|311
1588661400000|2020-05-05 06:50:00|23932.6|23929|23936.1|23932.5|23942.1|23938.5|23928.1|23924.5|251
1588661700000|2020-05-05 06:55:00|23936.6|23933|23942.6|23939|23944.6|23941|23922.6|23919|238
1588662000000|2020-05-05 07:00:00|23944.1|23940.5|23912.1|23908.5|23944.6|23941|23898.1|23894.5|822
1588662300000|2020-05-05 07:05:00|23911.1|23907.5|23934.6|23931|23935.1|23931.5|23902.1|23898.5|566
1588662600000|2020-05-05 07:10:00|23935.1|23931.5|23946.6|23943|23960.1|23956.5|23914.6|23911|665
1588662900000|2020-05-05 07:15:00|23949.1|23945.5|23948.1|23944.5|23958.1|23954.5|23935.1|23931.5|408
1588663200000|2020-05-05 07:20:00|23947.6|23944|23948.1|23944.5|23963.1|23959.5|23940.1|23936.5|482
1588663500000|2020-05-05 07:25:00|23948.6|23945|23970.6|23967|23970.6|23967|23932.1|23928.5|466
1588663800000|2020-05-05 07:30:00|23967.6|23964|24022.1|24018.5|24036.6|24033|23963.6|23960|1609
1588664100000|2020-05-05 07:35:00|24023.1|24019.5|24006.6|24003|24024.6|24021|23996.1|23992.5|840
1588664400000|2020-05-05 07:40:00|24006.1|24002.5|24012.6|24009|24028.1|24024.5|24005.1|24001.5|499
1588664700000|2020-05-05 07:45:00|24011.1|24007.5|23996.6|23993|24023.1|24019.5|23995.6|23992|565
1588665000000|2020-05-05 07:50:00|23997.1|23993.5|24001.1|23997.5|24010.1|24006.5|23992.1|23988.5|387
1588665300000|2020-05-05 07:55:00|24003.6|24000|24008.1|24004.5|24016.6|24013|24002.1|23998.5|251
1588665600000|2020-05-05 08:00:00|24006.1|24002.5|23999.1|23995.5|24016.1|24012.5|23994.1|23990.5|418
1588665900000|2020-05-05 08:05:00|24001.1|23997.5|24028.1|24024.5|24036.1|24032.5|23998.1|23994.5|495
1588666200000|2020-05-05 08:10:00|24027.1|24023.5|24015.1|24011.5|24050.6|24047|24013.1|24009.5|799
1588666500000|2020-05-05 08:15:00|24014.6|24011|23960.1|23956.5|24016.1|24012.5|23948.1|23944.5|1392
1588666800000|2020-05-05 08:20:00|23959.6|23956|24013.1|24009.5|24021.1|24017.5|23953.1|23949.5|670
1588667100000|2020-05-05 08:25:00|24013.6|24010|24012.1|24008.5|24037.1|24033.5|24009.1|24005.5|623
1588667400000|2020-05-05 08:30:00|24011.6|24008|23962.1|23958.5|24018.1|24014.5|23948.1|23944.5|1004
1588667700000|2020-05-05 08:35:00|23961.1|23957.5|23952.1|23948.5|23981.1|23977.5|23949.1|23945.5|678
1588668000000|2020-05-05 08:40:00|23951.6|23948|23906.1|23902.5|23951.6|23948|23880.1|23876.5|1209
1588668300000|2020-05-05 08:45:00|23905.6|23902|23847.1|23843.5|23910.1|23906.5|23841.1|23837.5|1626
1588668600000|2020-05-05 08:50:00|23845.1|23841.5|23814.1|23810.5|23861.1|23857.5|23806.6|23803|1469
1588668900000|2020-05-05 08:55:00|23810.6|23807|23786.1|23782.5|23823.1|23819.5|23780.1|23776.5|1277
1588669200000|2020-05-05 09:00:00|23786.6|23783|23810.6|23807|23841.1|23837.5|23773.1|23769.5|1340
1588669500000|2020-05-05 09:05:00|23811.1|23807.5|23850.6|23847|23854.1|23850.5|23802.1|23798.5|905
1588669800000|2020-05-05 09:10:00|23852.1|23848.5|23841.6|23838|23854.1|23850.5|23833.6|23830|754
1588670100000|2020-05-05 09:15:00|23841.1|23837.5|23860.1|23856.5|23883.6|23880|23841.1|23837.5|907
1588670400000|2020-05-05 09:20:00|23861.1|23857.5|23844.1|23840.5|23869.1|23865.5|23824.6|23821|780
1588670700000|2020-05-05 09:25:00|23843.6|23840|23831.1|23827.5|23858.1|23854.5|23819.1|23815.5|707
1588671000000|2020-05-05 09:30:00|23830.6|23827|23850.1|23846.5|23853.1|23849.5|23824.1|23820.5|467
1588671300000|2020-05-05 09:35:00|23851.1|23847.5|23856.1|23852.5|23858.6|23855|23836.6|23833|303
1588671600000|2020-05-05 09:40:00|23856.6|23853|23895.6|23892|23902.1|23898.5|23851.1|23847.5|537
1588671900000|2020-05-05 09:45:00|23896.1|23892.5|23893.1|23889.5|23913.1|23909.5|23876.6|23873|547
1588672200000|2020-05-05 09:50:00|23896.1|23892.5|23884.1|23880.5|23909.1|23905.5|23882.6|23879|380
1588672500000|2020-05-05 09:55:00|23883.6|23880|23902.1|23898.5|23904.1|23900.5|23880.1|23876.5|400
1588672800000|2020-05-05 10:00:00|23901.1|23897.5|23930.1|23926.5|23934.1|23930.5|23901.1|23897.5|579
1588673100000|2020-05-05 10:05:00|23930.6|23927|23917.6|23914|23936.1|23932.5|23909.6|23906|348
1588673400000|2020-05-05 10:10:00|23918.1|23914.5|23915.6|23912|23955.1|23951.5|23909.6|23906|441
1588673700000|2020-05-05 10:15:00|23915.1|23911.5|23901.1|23897.5|23915.6|23912|23894.1|23890.5|375
1588674000000|2020-05-05 10:20:00|23900.6|23897|23886.1|23882.5|23907.1|23903.5|23886.1|23882.5|277
1588674300000|2020-05-05 10:25:00|23885.6|23882|23891.6|23888|23903.1|23899.5|23878.6|23875|291
1588674600000|2020-05-05 10:30:00|23891.1|23887.5|23914.1|23910.5|23921.1|23917.5|23879.6|23876|437
1588674900000|2020-05-05 10:35:00|23913.6|23910|23918.1|23914.5|23921.1|23917.5|23887.1|23883.5|361
1588675200000|2020-05-05 10:40:00|23917.6|23914|23929.1|23925.5|23942.1|23938.5|23916.1|23912.5|387
1588675500000|2020-05-05 10:45:00|23928.6|23925|23908.1|23904.5|23938.1|23934.5|23905.1|23901.5|380
1588675800000|2020-05-05 10:50:00|23908.6|23905|23923.6|23920|23929.1|23925.5|23898.1|23894.5|342
1588676100000|2020-05-05 10:55:00|23924.1|23920.5|23940.1|23936.5|23940.1|23936.5|23908.1|23904.5|254
1588676400000|2020-05-05 11:00:00|23939.6|23936|23933.6|23930|23955.1|23951.5|23933.6|23930|560
1588676700000|2020-05-05 11:05:00|23933.1|23929.5|23934.6|23931|23941.1|23937.5|23914.6|23911|468
1588677000000|2020-05-05 11:10:00|23935.1|23931.5|23960.1|23956.5|23967.1|23963.5|23934.1|23930.5|706
1588677300000|2020-05-05 11:15:00|23959.6|23956|23935.1|23931.5|23963.6|23960|23929.6|23926|579
1588677600000|2020-05-05 11:20:00|23935.6|23932|23930.1|23926.5|23950.1|23946.5|23922.1|23918.5|524
1588677900000|2020-05-05 11:25:00|23929.6|23926|23934.6|23931|23941.1|23937.5|23920.6|23917|296
1588678200000|2020-05-05 11:30:00|23935.1|23931.5|23938.1|23934.5|23943.1|23939.5|23933.1|23929.5|310
1588678500000|2020-05-05 11:35:00|23938.6|23935|23931.1|23927.5|23945.6|23942|23929.1|23925.5|210
1588678800000|2020-05-05 11:40:00|23930.6|23927|23917.1|23913.5|23932.1|23928.5|23906.1|23902.5|387
1588679100000|2020-05-05 11:45:00|23917.6|23914|23929.6|23926|23934.1|23930.5|23907.6|23904|317
1588679400000|2020-05-05 11:50:00|23930.1|23926.5|23943.1|23939.5|23952.6|23949|23929.6|23926|357
1588679700000|2020-05-05 11:55:00|23942.1|23938.5|23940.6|23937|23956.6|23953|23938.6|23935|353
1588680000000|2020-05-05 12:00:00|23939.6|23936|23980.1|23976.5|23982.6|23979|23936.1|23932.5|692
1588680300000|2020-05-05 12:05:00|23982.1|23978.5|23998.1|23994.5|24005.1|24001.5|23978.1|23974.5|819
1588680600000|2020-05-05 12:10:00|23999.1|23995.5|23997.1|23993.5|24009.1|24005.5|23991.1|23987.5|699
1588680900000|2020-05-05 12:15:00|23996.6|23993|23996.6|23993|24015.1|24011.5|23990.1|23986.5|700
1588681200000|2020-05-05 12:20:00|23997.1|23993.5|23989.1|23985.5|24003.1|23999.5|23989.1|23985.5|504
1588681500000|2020-05-05 12:25:00|23989.6|23986|24005.6|24002|24010.6|24007|23989.6|23986|383
1588681800000|2020-05-05 12:30:00|24006.1|24002.5|23986.6|23983|24013.1|24009.5|23984.6|23981|514
1588682100000|2020-05-05 12:35:00|23986.1|23982.5|23988.1|23984.5|23990.1|23986.5|23973.1|23969.5|451
1588682400000|2020-05-05 12:40:00|23988.6|23985|23997.1|23993.5|24007.1|24003.5|23986.1|23982.5|355
1588682700000|2020-05-05 12:45:00|23996.6|23993|23979.1|23975.5|24005.1|24001.5|23978.6|23975|494
1588683000000|2020-05-05 12:50:00|23978.6|23975|23978.1|23974.5|23993.6|23990|23970.1|23966.5|322
1588683300000|2020-05-05 12:55:00|23979.6|23976|23984.1|23980.5|23997.1|23993.5|23972.1|23968.5|413
1588683600000|2020-05-05 13:00:00|23983.1|23979.5|23977.1|23973.5|23993.1|23989.5|23966.6|23963|597
1588683900000|2020-05-05 13:05:00|23977.6|23974|24008.1|24004.5|24008.6|24005|23977.6|23974|427
1588684200000|2020-05-05 13:10:00|24009.6|24006|24005.1|24001.5|24020.1|24016.5|23989.6|23986|473
1588684500000|2020-05-05 13:15:00|24006.1|24002.5|23996.1|23992.5|24008.1|24004.5|23976.1|23972.5|542
1588684800000|2020-05-05 13:20:00|23995.6|23992|24003.1|23999.5|24005.1|24001.5|23990.1|23986.5|456
1588685100000|2020-05-05 13:25:00|24003.6|24000|24003.6|24000|24013.6|24010|23995.1|23991.5|865
1588685400000|2020-05-05 13:30:00|24003|24000.6|24041.5|24039.1|24060|24057.6|23949.5|23947.1|5769
1588685700000|2020-05-05 13:35:00|24043.5|24041.1|24018|24015.6|24049|24046.6|24017.5|24015.1|2489
1588686000000|2020-05-05 13:40:00|24019.5|24017.1|24043.6|24041.2|24070.6|24068.2|24019.5|24017.1|2214
1588686300000|2020-05-05 13:45:00|24043.1|24040.7|24075.1|24072.7|24085.6|24083.2|24025.6|24023.2|2288
1588686600000|2020-05-05 13:50:00|24074.6|24072.2|24086.6|24084.2|24103.6|24101.2|24074.6|24072.2|2224
1588686900000|2020-05-05 13:55:00|24086.1|24083.7|24103.6|24101.2|24107.6|24105.2|24080.1|24077.7|1494
1588687200000|2020-05-05 14:00:00|24105.6|24103.2|24100.6|24098.2|24131.6|24129.2|24090.6|24088.2|2365
1588687500000|2020-05-05 14:05:00|24100.1|24097.7|24099.6|24097.2|24112.6|24110.2|24068.1|24065.7|1980
1588687800000|2020-05-05 14:10:00|24099.3|24096.9|24065.8|24063.4|24103.3|24100.9|24052.8|24050.4|1341
1588688100000|2020-05-05 14:15:00|24066.3|24063.9|24096.8|24094.4|24103.8|24101.4|24065.8|24063.4|1428
1588688400000|2020-05-05 14:20:00|24096.3|24093.9|24069.3|24066.9|24109.8|24107.4|24063.3|24060.9|1604
1588688700000|2020-05-05 14:25:00|24068.8|24066.4|24057.3|24054.9|24071.3|24068.9|24041.8|24039.4|1609
1588689000000|2020-05-05 14:30:00|24057.8|24055.4|24061.3|24058.9|24071.8|24069.4|24036.3|24033.9|2260
1588689300000|2020-05-05 14:35:00|24060.8|24058.4|24088.3|24085.9|24089.3|24086.9|24058.8|24056.4|1352
1588689600000|2020-05-05 14:40:00|24088.8|24086.4|24072.8|24070.4|24094.8|24092.4|24063.3|24060.9|1413
1588689900000|2020-05-05 14:45:00|24073.3|24070.9|24039.8|24037.4|24090.3|24087.9|24037.3|24034.9|1573
1588690200000|2020-05-05 14:50:00|24040.3|24037.9|24065.3|24062.9|24075.8|24073.4|24030.8|24028.4|1433
1588690500000|2020-05-05 14:55:00|24065.8|24063.4|24072.3|24069.9|24082.8|24080.4|24061.3|24058.9|1003
1588690800000|2020-05-05 15:00:00|24073.3|24070.9|24081.8|24079.4|24095.3|24092.9|24068.8|24066.4|1180
1588691100000|2020-05-05 15:05:00|24082.3|24079.9|24088.3|24085.9|24101.8|24099.4|24068.8|24066.4|1027
1588691400000|2020-05-05 15:10:00|24087.8|24085.4|24086.3|24083.9|24094.8|24092.4|24067.8|24065.4|922
1588691700000|2020-05-05 15:15:00|24086.8|24084.4|24086.8|24084.4|24091.8|24089.4|24059.8|24057.4|1474
1588692000000|2020-05-05 15:20:00|24087.3|24084.9|24125.3|24122.9|24127.8|24125.4|24081.8|24079.4|1773
1588692300000|2020-05-05 15:25:00|24124.8|24122.4|24123.3|24120.9|24127.3|24124.9|24108.8|24106.4|1107
1588692600000|2020-05-05 15:30:00|24122.8|24120.4|24143.3|24140.9|24149.8|24147.4|24122.8|24120.4|1837
1588692900000|2020-05-05 15:35:00|24144.8|24142.4|24133.3|24130.9|24150.3|24147.9|24129.8|24127.4|1104
1588693200000|2020-05-05 15:40:00|24133.8|24131.4|24168.3|24165.9|24172.3|24169.9|24133.8|24131.4|1478
1588693500000|2020-05-05 15:45:00|24167.8|24165.4|24150.3|24147.9|24168.3|24165.9|24145.3|24142.9|1038
1588693800000|2020-05-05 15:50:00|24150.8|24148.4|24137.3|24134.9|24154.3|24151.9|24134.3|24131.9|1036
1588694100000|2020-05-05 15:55:00|24137.8|24135.4|24142.8|24140.4|24146.8|24144.4|24130.3|24127.9|704
1588694400000|2020-05-05 16:00:00|24142.3|24139.9|24142.3|24139.9|24157.3|24154.9|24133.8|24131.4|965
1588694700000|2020-05-05 16:05:00|24141.8|24139.4|24147.3|24144.9|24156.8|24154.4|24138.8|24136.4|1014
1588695000000|2020-05-05 16:10:00|24146.8|24144.4|24154.8|24152.4|24168.8|24166.4|24143.3|24140.9|970
1588695300000|2020-05-05 16:15:00|24155.3|24152.9|24155.3|24152.9|24167.8|24165.4|24151.8|24149.4|849
1588695600000|2020-05-05 16:20:00|24154.8|24152.4|24147.8|24145.4|24162.3|24159.9|24143.8|24141.4|953
1588695900000|2020-05-05 16:25:00|24147.3|24144.9|24123.8|24121.4|24151.8|24149.4|24121.3|24118.9|853
1588696200000|2020-05-05 16:30:00|24123.3|24120.9|24114.3|24111.9|24132.8|24130.4|24113.3|24110.9|700
1588696500000|2020-05-05 16:35:00|24114.8|24112.4|24110.8|24108.4|24114.8|24112.4|24103.3|24100.9|602
1588696800000|2020-05-05 16:40:00|24110.9|24108.5|24090.4|24088|24113.4|24111|24079.9|24077.5|1135
1588697100000|2020-05-05 16:45:00|24090.9|24088.5|24091.9|24089.5|24105.9|24103.5|24088.9|24086.5|829
1588697400000|2020-05-05 16:50:00|24092.4|24090|24103.4|24101|24106.4|24104|24081.9|24079.5|879
1588697700000|2020-05-05 16:55:00|24103.9|24101.5|24084.9|24082.5|24104.9|24102.5|24080.4|24078|802
1588698000000|2020-05-05 17:00:00|24085.4|24083|24072.9|24070.5|24099.9|24097.5|24070.4|24068|1036
1588698300000|2020-05-05 17:05:00|24072.4|24070|24064.4|24062|24076.9|24074.5|24053.9|24051.5|1020
1588698600000|2020-05-05 17:10:00|24064.9|24062.5|24066.9|24064.5|24077.9|24075.5|24049.4|24047|925
1588698900000|2020-05-05 17:15:00|24067.4|24065|24077.4|24075|24087.4|24085|24063.9|24061.5|702
1588699200000|2020-05-05 17:20:00|24076.9|24074.5|24069.4|24067|24077.4|24075|24059.9|24057.5|933
1588699500000|2020-05-05 17:25:00|24069.9|24067.5|24096.9|24094.5|24098.9|24096.5|24069.9|24067.5|968
1588699800000|2020-05-05 17:30:00|24096.4|24094|24103.9|24101.5|24107.4|24105|24094.9|24092.5|836
1588700100000|2020-05-05 17:35:00|24104.4|24102|24094.9|24092.5|24108.4|24106|24093.4|24091|515
1588700400000|2020-05-05 17:40:00|24095.4|24093|24100.4|24098|24107.9|24105.5|24086.9|24084.5|696
1588700700000|2020-05-05 17:45:00|24100.9|24098.5|24106.4|24104|24110.9|24108.5|24093.9|24091.5|552
1588701000000|2020-05-05 17:50:00|24106.9|24104.5|24122.4|24120|24122.4|24120|24096.4|24094|705
1588701300000|2020-05-05 17:55:00|24121.9|24119.5|24109.4|24107|24127.4|24125|24103.9|24101.5|1010
1588701600000|2020-05-05 18:00:00|24108.4|24106|24104.4|24102|24109.4|24107|24090.9|24088.5|1022
1588701900000|2020-05-05 18:05:00|24103.4|24101|24107.4|24105|24116.9|24114.5|24097.9|24095.5|465
1588702200000|2020-05-05 18:10:00|24107.9|24105.5|24136.4|24134|24139.9|24137.5|24099.9|24097.5|907
1588702500000|2020-05-05 18:15:00|24135.4|24133|24125.4|24123|24135.9|24133.5|24120.9|24118.5|604
1588702800000|2020-05-05 18:20:00|24124.9|24122.5|24122.4|24120|24132.9|24130.5|24112.4|24110|662
1588703100000|2020-05-05 18:25:00|24121.9|24119.5|24123.9|24121.5|24132.4|24130|24119.9|24117.5|424
1588703400000|2020-05-05 18:30:00|24124.4|24122|24100.9|24098.5|24135.9|24133.5|24090.9|24088.5|1017
1588703700000|2020-05-05 18:35:00|24101.4|24099|24087.9|24085.5|24111.4|24109|24085.9|24083.5|745
1588704000000|2020-05-05 18:40:00|24087.4|24085|24095.4|24093|24099.4|24097|24077.4|24075|612
1588704300000|2020-05-05 18:45:00|24095.9|24093.5|24109.4|24107|24110.9|24108.5|24084.9|24082.5|703
1588704600000|2020-05-05 18:50:00|24108.9|24106.5|24119.4|24117|24124.4|24122|24108.9|24106.5|645
1588704900000|2020-05-05 18:55:00|24119.9|24117.5|24141.4|24139|24144.9|24142.5|24116.9|24114.5|743
1588705200000|2020-05-05 19:00:00|24140.9|24138.5|24124.4|24122|24141.4|24139|24115.9|24113.5|815
1588705500000|2020-05-05 19:05:00|24124.9|24122.5|24124.9|24122.5|24132.4|24130|24109.9|24107.5|799
1588705800000|2020-05-05 19:10:00|24125.4|24123|24127.4|24125|24134.4|24132|24116.4|24114|575
1588706100000|2020-05-05 19:15:00|24127.9|24125.5|24029.4|24027|24127.9|24125.5|24024.9|24022.5|2642
1588706400000|2020-05-05 19:20:00|24030|24027.6|24043|24040.6|24044.5|24042.1|24009|24006.6|1630
1588706700000|2020-05-05 19:25:00|24043.5|24041.1|23978|23975.6|24060.5|24058.1|23958.5|23956.1|3322
1588707000000|2020-05-05 19:30:00|23977.5|23975.1|23943|23940.6|23998|23995.6|23931.5|23929.1|3014
1588707300000|2020-05-05 19:35:00|23942.5|23940.1|23897.5|23895.1|23952.5|23950.1|23876|23873.6|3679
1588707600000|2020-05-05 19:40:00|23898|23895.6|23923|23920.6|23927.5|23925.1|23867|23864.6|2729
1588707900000|2020-05-05 19:45:00|23922.5|23920.1|23908|23905.6|23926|23923.6|23877|23874.6|2566
1588708200000|2020-05-05 19:50:00|23906.5|23904.1|23955|23952.6|23966.5|23964.1|23906.5|23904.1|3306
1588708500000|2020-05-05 19:55:00|23954|23951.6|23882|23879.6|23954|23951.6|23869|23866.6|3823
1588708800000|2020-05-05 20:00:00|23879.7|23877.3|23852.9|23848.1|23890.9|23886.1|23844.9|23840.1|1605
1588709100000|2020-05-05 20:05:00|23852.4|23847.6|23870.4|23865.6|23881.9|23877.1|23842.4|23837.6|1361
1588709400000|2020-05-05 20:10:00|23869.9|23865.1|23877|23867.2|23886.9|23882.1|23856.9|23852.1|721
1588709700000|2020-05-05 20:15:00|23879.1|23869.3|23862.1|23852.3|23879.5|23869.7|23862|23852.2|0
1588710000000|2020-05-05 20:20:00|23861.7|23851.9|23843.7|23833.9|23862.8|23853|23841.7|23831.9|0
1588710300000|2020-05-05 20:25:00|23843.5|23833.7|23852.3|23842.5|23852.3|23842.5|23843.4|23833.6|0
1588710600000|2020-05-05 20:30:00|23868.9|23864.1|23842.9|23838.1|23877.9|23873.1|23831.9|23827.1|413
1588710900000|2020-05-05 20:35:00|23845.9|23841.1|23858.9|23854.1|23865.9|23861.1|23845.9|23841.1|213
1588711200000|2020-05-05 20:40:00|23859.9|23855.1|23837.9|23833.1|23859.9|23855.1|23835.9|23831.1|130
1588711500000|2020-05-05 20:45:00|23835.9|23831.1|23856.9|23852.1|23861.9|23857.1|23831.9|23827.1|183
1588711800000|2020-05-05 20:50:00|23855.9|23851.1|23860.9|23856.1|23861.9|23857.1|23846.9|23842.1|125
1588712100000|2020-05-05 20:55:00|23858.9|23854.1|23879.7|23869.9|23883.9|23879.1|23856.9|23852.1|126
1588712400000|2020-05-05 21:00:00|23879.9|23870.1|23913.3|23903.5|23913.7|23903.9|23868.6|23858.8|0
1588712700000|2020-05-05 21:05:00|23913.4|23903.6|23905.7|23895.9|23913.5|23903.7|23901.8|23892|0
1588713000000|2020-05-05 21:10:00|23905.6|23895.8|23938.8|23929|23939|23929.2|23905.6|23895.8|0
1588713300000|2020-05-05 21:15:00|23938.2|23928.4|23943.8|23934|23943.8|23934|23936.6|23926.8|0
1588713600000|2020-05-05 21:20:00|23944|23934.2|23923.8|23914|23944.6|23934.8|23920.5|23910.7|0
1588713900000|2020-05-05 21:25:00|23923.7|23913.9|23906.4|23896.6|23926.4|23916.6|23905.4|23895.6|0
1588714200000|2020-05-05 21:30:00|23906.5|23896.7|23899.3|23889.5|23906.6|23896.8|23898.5|23888.7|0
1588714500000|2020-05-05 21:35:00|23899.7|23889.9|23894|23884.2|23900|23890.2|23892.9|23883.1|0
1588714800000|2020-05-05 21:40:00|23893.9|23884.1|23879.7|23869.9|23894.3|23884.5|23878.6|23868.8|0
1588715100000|2020-05-05 21:45:00|23880.3|23870.5|23888.3|23878.5|23888.3|23878.5|23877.7|23867.9|0
1588715400000|2020-05-05 21:50:00|23888.5|23878.7|23879.1|23869.3|23888.6|23878.8|23878.5|23868.7|0
1588715700000|2020-05-05 21:55:00|23878.7|23868.9|23861.3|23851.5|23878.7|23868.9|23861|23851.2|0
1588716000000|2020-05-05 22:00:00|23867.9|23863.1|23903.4|23898.6|23910.9|23906.1|23834.9|23830.1|522
1588716300000|2020-05-05 22:05:00|23903.9|23899.1|23912.4|23907.6|23923.9|23919.1|23896.4|23891.6|204
1588716600000|2020-05-05 22:10:00|23911.4|23906.6|23913.4|23908.6|23921.9|23917.1|23907.9|23903.1|95
1588716900000|2020-05-05 22:15:00|23914.9|23910.1|23930.9|23926.1|23948.9|23944.1|23913.9|23909.1|253
1588717200000|2020-05-05 22:20:00|23931.4|23926.6|23921.9|23917.1|23935.9|23931.1|23917.4|23912.6|128
1588717500000|2020-05-05 22:25:00|23921.4|23916.6|23916.4|23911.6|23922.9|23918.1|23909.9|23905.1|93
1588717800000|2020-05-05 22:30:00|23916.9|23912.1|23926.9|23922.1|23933.4|23928.6|23909.9|23905.1|100
1588718100000|2020-05-05 22:35:00|23927.4|23922.6|23905.4|23900.6|23928.4|23923.6|23897.4|23892.6|103
1588718400000|2020-05-05 22:40:00|23905.9|23901.1|23908.4|23903.6|23913.4|23908.6|23890.9|23886.1|127
1588718700000|2020-05-05 22:45:00|23907.9|23903.1|23915.4|23910.6|23922.4|23917.6|23907.4|23902.6|129
1588719000000|2020-05-05 22:50:00|23915.9|23911.1|23938.4|23933.6|23941.9|23937.1|23915.9|23911.1|141
1588719300000|2020-05-05 22:55:00|23938.9|23934.1|23948.9|23944.1|23951.9|23947.1|23933.9|23929.1|245
1588719600000|2020-05-05 23:00:00|23949.4|23944.6|23934.9|23930.1|23950.4|23945.6|23933.4|23928.6|203
1588719900000|2020-05-05 23:05:00|23934.4|23929.6|23929.9|23925.1|23935.4|23930.6|23922.4|23917.6|70
1588720200000|2020-05-05 23:10:00|23930.4|23925.6|23925.4|23920.6|23945.4|23940.6|23923.4|23918.6|43
1588720500000|2020-05-05 23:15:00|23925.9|23921.1|23937.9|23933.1|23940.9|23936.1|23924.9|23920.1|50
1588720800000|2020-05-05 23:20:00|23937.4|23932.6|23926.4|23921.6|23937.4|23932.6|23926.4|23921.6|84
1588721100000|2020-05-05 23:25:00|23925.9|23921.1|23930.4|23925.6|23937.9|23933.1|23923.9|23919.1|42
1588721400000|2020-05-05 23:30:00|23930.9|23926.1|23953.4|23948.6|23955.9|23951.1|23930.4|23925.6|123
1588721700000|2020-05-05 23:35:00|23952.9|23948.1|23940.9|23936.1|23952.9|23948.1|23939.9|23935.1|81
1588722000000|2020-05-05 23:40:00|23941.4|23936.6|23937.9|23933.1|23947.4|23942.6|23936.4|23931.6|61
1588722300000|2020-05-05 23:45:00|23938.9|23934.1|23940.9|23936.1|23942.4|23937.6|23927.4|23922.6|114
1588722600000|2020-05-05 23:50:00|23941.4|23936.6|23937.9|23933.1|23942.9|23938.1|23932.4|23927.6|62
1588722900000|2020-05-05 23:55:00|23937.4|23932.6|23934.9|23930.1|23937.9|23933.1|23927.4|23922.6|98
1588723200000|2020-05-06 00:00:00|23936.4|23931.6|23932.4|23927.6|23937.9|23933.1|23906.4|23901.6|305
1588723500000|2020-05-06 00:05:00|23931.9|23927.1|23886.9|23882.1|23931.9|23927.1|23883.4|23878.6|254
1588723800000|2020-05-06 00:10:00|23886.4|23881.6|23883.9|23879.1|23889.4|23884.6|23866.9|23862.1|315
1588724100000|2020-05-06 00:15:00|23883.4|23878.6|23860.4|23855.6|23888.9|23884.1|23858.9|23854.1|195
1588724400000|2020-05-06 00:20:00|23859.9|23855.1|23854.9|23850.1|23872.4|23867.6|23841.4|23836.6|420
1588724700000|2020-05-06 00:25:00|23854.4|23849.6|23845.4|23840.6|23869.9|23865.1|23838.4|23833.6|324
1588725000000|2020-05-06 00:30:00|23844.9|23840.1|23855.4|23850.6|23863.4|23858.6|23832.4|23827.6|262
1588725300000|2020-05-06 00:35:00|23854.9|23850.1|23871.9|23867.1|23874.9|23870.1|23850.9|23846.1|129
1588725600000|2020-05-06 00:40:00|23870.9|23866.1|23859.4|23854.6|23870.9|23866.1|23846.4|23841.6|191
1588725900000|2020-05-06 00:45:00|23859.9|23855.1|23866.9|23862.1|23871.9|23867.1|23853.9|23849.1|304
1588726200000|2020-05-06 00:50:00|23868.4|23863.6|23778.4|23773.6|23868.9|23864.1|23776.9|23772.1|866
1588726500000|2020-05-06 00:55:00|23778.9|23774.1|23783.4|23778.6|23786.9|23782.1|23752.9|23748.1|706
1588726800000|2020-05-06 01:00:00|23784.9|23780.1|23762.4|23757.6|23794.9|23790.1|23758.9|23754.1|368
1588727100000|2020-05-06 01:05:00|23763.4|23758.6|23777.4|23772.6|23795.4|23790.6|23755.9|23751.1|418
1588727400000|2020-05-06 01:10:00|23777.9|23773.1|23783.9|23779.1|23788.9|23784.1|23769.9|23765.1|186
1588727700000|2020-05-06 01:15:00|23784.9|23780.1|23772.9|23768.1|23802.4|23797.6|23758.9|23754.1|391
1588728000000|2020-05-06 01:20:00|23773.4|23768.6|23804.9|23800.1|23805.9|23801.1|23768.4|23763.6|320
1588728300000|2020-05-06 01:25:00|23805.4|23800.6|23796.4|23791.6|23808.9|23804.1|23782.9|23778.1|216
1588728600000|2020-05-06 01:30:00|23796.9|23792.1|23834.9|23830.1|23842.4|23837.6|23794.9|23790.1|671
1588728900000|2020-05-06 01:35:00|23835.4|23830.6|23843.9|23839.1|23847.9|23843.1|23829.9|23825.1|241
1588729200000|2020-05-06 01:40:00|23843.4|23838.6|23829.9|23825.1|23861.4|23856.6|23827.4|23822.6|387
1588729500000|2020-05-06 01:45:00|23830.4|23825.6|23842.9|23838.1|23851.4|23846.6|23829.4|23824.6|160
1588729800000|2020-05-06 01:50:00|23842.4|23837.6|23855.4|23850.6|23855.4|23850.6|23836.4|23831.6|167
1588730100000|2020-05-06 01:55:00|23854.9|23850.1|23844.4|23839.6|23857.9|23853.1|23841.9|23837.1|119
1588730400000|2020-05-06 02:00:00|23844.9|23840.1|23826.9|23822.1|23853.9|23849.1|23818.9|23814.1|271
1588730700000|2020-05-06 02:05:00|23827.4|23822.6|23834.9|23830.1|23834.9|23830.1|23805.9|23801.1|212
1588731000000|2020-05-06 02:10:00|23837.9|23833.1|23819.9|23815.1|23843.4|23838.6|23816.9|23812.1|139
1588731300000|2020-05-06 02:15:00|23819.4|23814.6|23808.4|23803.6|23819.4|23814.6|23791.9|23787.1|296
1588731600000|2020-05-06 02:20:00|23808.9|23804.1|23814.9|23810.1|23825.4|23820.6|23803.4|23798.6|139
1588731900000|2020-05-06 02:25:00|23814.4|23809.6|23830.9|23826.1|23839.9|23835.1|23812.4|23807.6|159
1588732200000|2020-05-06 02:30:00|23831.4|23826.6|23846.4|23841.6|23853.4|23848.6|23823.9|23819.1|198
1588732500000|2020-05-06 02:35:00|23845.9|23841.1|23839.4|23834.6|23845.9|23841.1|23828.9|23824.1|123
1588732800000|2020-05-06 02:40:00|23838.9|23834.1|23836.4|23831.6|23840.9|23836.1|23826.9|23822.1|106
1588733100000|2020-05-06 02:45:00|23835.9|23831.1|23835.9|23831.1|23849.4|23844.6|23826.9|23822.1|118
1588733400000|2020-05-06 02:50:00|23836.4|23831.6|23846.4|23841.6|23849.9|23845.1|23823.9|23819.1|122
1588733700000|2020-05-06 02:55:00|23846.9|23842.1|23856.9|23852.1|23865.9|23861.1|23845.4|23840.6|250
1588734000000|2020-05-06 03:00:00|23856.4|23851.6|23873.4|23868.6|23874.4|23869.6|23852.4|23847.6|308
1588734300000|2020-05-06 03:05:00|23873.9|23869.1|23881.9|23877.1|23887.9|23883.1|23868.9|23864.1|259
1588734600000|2020-05-06 03:10:00|23882.4|23877.6|23910.4|23905.6|23911.4|23906.6|23880.9|23876.1|399
1588734900000|2020-05-06 03:15:00|23909.9|23905.1|23902.4|23897.6|23912.4|23907.6|23898.9|23894.1|149
1588735200000|2020-05-06 03:20:00|23901.9|23897.1|23894.4|23889.6|23906.4|23901.6|23890.9|23886.1|181
1588735500000|2020-05-06 03:25:00|23894.9|23890.1|23894.9|23890.1|23897.9|23893.1|23881.9|23877.1|140
1588735800000|2020-05-06 03:30:00|23895.4|23890.6|23914.4|23909.6|23917.4|23912.6|23894.9|23890.1|195
1588736100000|2020-05-06 03:35:00|23913.9|23909.1|23909.9|23905.1|23920.9|23916.1|23907.9|23903.1|178
1588736400000|2020-05-06 03:40:00|23908.4|23903.6|23902.4|23897.6|23914.4|23909.6|23901.9|23897.1|120
1588736700000|2020-05-06 03:45:00|23900.4|23895.6|23888.9|23884.1|23904.9|23900.1|23888.4|23883.6|153
1588737000000|2020-05-06 03:50:00|23888.4|23883.6|23895.9|23891.1|23899.4|23894.6|23880.4|23875.6|187
1588737300000|2020-05-06 03:55:00|23896.4|23891.6|23895.9|23891.1|23908.4|23903.6|23891.4|23886.6|146
1588737600000|2020-05-06 04:00:00|23897.4|23892.6|23879.9|23875.1|23897.4|23892.6|23877.4|23872.6|150
1588737900000|2020-05-06 04:05:00|23879.4|23874.6|23861.9|23857.1|23879.9|23875.1|23861.9|23857.1|179
1588738200000|2020-05-06 04:10:00|23862.4|23857.6|23872.4|23867.6|23883.9|23879.1|23854.9|23850.1|255
1588738500000|2020-05-06 04:15:00|23871.9|23867.1|23882.9|23878.1|23886.4|23881.6|23865.4|23860.6|92
1588738800000|2020-05-06 04:20:00|23883.4|23878.6|23896.9|23892.1|23901.9|23897.1|23877.9|23873.1|145
1588739100000|2020-05-06 04:25:00|23897.4|23892.6|23891.9|23887.1|23908.4|23903.6|23889.9|23885.1|128
1588739400000|2020-05-06 04:30:00|23891.4|23886.6|23877.9|23873.1|23891.9|23887.1|23877.9|23873.1|78
1588739700000|2020-05-06 04:35:00|23877.4|23872.6|23879.9|23875.1|23891.4|23886.6|23872.4|23867.6|72
1588740000000|2020-05-06 04:40:00|23879.4|23874.6|23884.4|23879.6|23890.4|23885.6|23876.9|23872.1|49
1588740300000|2020-05-06 04:45:00|23884.9|23880.1|23894.9|23890.1|23900.4|23895.6|23882.4|23877.6|81
1588740600000|2020-05-06 04:50:00|23895.4|23890.6|23891.9|23887.1|23899.4|23894.6|23887.9|23883.1|53
1588740900000|2020-05-06 04:55:00|23892.4|23887.6|23892.4|23887.6|23897.4|23892.6|23883.4|23878.6|65
1588741200000|2020-05-06 05:00:00|23893.9|23889.1|23898.9|23894.1|23913.9|23909.1|23889.9|23885.1|157
1588741500000|2020-05-06 05:05:00|23899.4|23894.6|23931.9|23927.1|23948.9|23944.1|23887.9|23883.1|466
1588741800000|2020-05-06 05:10:00|23932.4|23927.6|23926.9|23922.1|23946.4|23941.6|23924.9|23920.1|249
1588742100000|2020-05-06 05:15:00|23928.4|23923.6|23993.9|23989.1|24005.4|24000.6|23928.4|23923.6|999
1588742400000|2020-05-06 05:20:00|23993.4|23988.6|23994.9|23990.1|24000.4|23995.6|23982.9|23978.1|271
1588742700000|2020-05-06 05:25:00|23994.4|23989.6|23999.9|23995.1|24004.4|23999.6|23983.9|23979.1|170
1588743000000|2020-05-06 05:30:00|24000.9|23996.1|23999.4|23994.6|24019.4|24014.6|23991.9|23987.1|445
1588743300000|2020-05-06 05:35:00|23998.9|23994.1|24001.9|23997.1|24011.4|24006.6|23990.4|23985.6|447
1588743600000|2020-05-06 05:40:00|24001.4|23996.6|23994.4|23989.6|24006.4|24001.6|23989.9|23985.1|151
1588743900000|2020-05-06 05:45:00|23993.9|23989.1|24002.9|23998.1|24020.9|24016.1|23993.4|23988.6|228
1588744200000|2020-05-06 05:50:00|24002.4|23997.6|24014.9|24010.1|24019.9|24015.1|23988.9|23984.1|190
1588744500000|2020-05-06 05:55:00|24014.4|24009.6|24003.9|23999.1|24021.9|24017.1|23998.9|23994.1|283
1588744800000|2020-05-06 06:00:00|24003.3|23999.7|23996.3|23992.7|24033.3|24029.7|23982.3|23978.7|666
1588745100000|2020-05-06 06:05:00|23995.8|23992.2|23983.3|23979.7|24014.8|24011.2|23980.3|23976.7|434
1588745400000|2020-05-06 06:10:00|23982.8|23979.2|23998.8|23995.2|24001.8|23998.2|23967.8|23964.2|372
1588745700000|2020-05-06 06:15:00|23998.3|23994.7|24025.3|24021.7|24028.8|24025.2|23992.3|23988.7|363
1588746000000|2020-05-06 06:20:00|24026.8|24023.2|24025.8|24022.2|24037.8|24034.2|24009.3|24005.7|454
1588746300000|2020-05-06 06:25:00|24026.3|24022.7|24054.3|24050.7|24071.3|24067.7|24026.3|24022.7|709
1588746600000|2020-05-06 06:30:00|24056.3|24052.7|24063.3|24059.7|24071.3|24067.7|24050.8|24047.2|376
1588746900000|2020-05-06 06:35:00|24063.8|24060.2|24080.3|24076.7|24095.8|24092.2|24051.3|24047.7|505
1588747200000|2020-05-06 06:40:00|24080.8|24077.2|24062.8|24059.2|24082.3|24078.7|24058.3|24054.7|260
1588747500000|2020-05-06 06:45:00|24062.3|24058.7|24069.3|24065.7|24083.8|24080.2|24057.3|24053.7|207
1588747800000|2020-05-06 06:50:00|24068.8|24065.2|24061.8|24058.2|24081.3|24077.7|24057.3|24053.7|242
1588748100000|2020-05-06 06:55:00|24061.3|24057.7|24057.3|24053.7|24074.3|24070.7|24052.3|24048.7|244
1588748400000|2020-05-06 07:00:00|24053.8|24050.2|24039.3|24035.7|24057.8|24054.2|24035.3|24031.7|689
1588748700000|2020-05-06 07:05:00|24039.8|24036.2|24028.8|24025.2|24042.3|24038.7|24020.3|24016.7|723
1588749000000|2020-05-06 07:10:00|24029.3|24025.7|24058.3|24054.7|24062.3|24058.7|24023.3|24019.7|343
1588749300000|2020-05-06 07:15:00|24058.8|24055.2|24077.3|24073.7|24083.8|24080.2|24042.3|24038.7|389
1588749600000|2020-05-06 07:20:00|24077.8|24074.2|24063.3|24059.7|24078.8|24075.2|24053.3|24049.7|323
1588749900000|2020-05-06 07:25:00|24063.8|24060.2|24050.3|24046.7|24069.3|24065.7|24041.8|24038.2|267
1588750200000|2020-05-06 07:30:00|24050.8|24047.2|24013.3|24009.7|24050.8|24047.2|24009.8|24006.2|446
1588750500000|2020-05-06 07:35:00|24011.8|24008.2|23992.3|23988.7|24026.3|24022.7|23987.3|23983.7|746
1588750800000|2020-05-06 07:40:00|23991.8|23988.2|24002.3|23998.7|24007.8|24004.2|23988.3|23984.7|365
1588751100000|2020-05-06 07:45:00|24003.3|23999.7|24027.3|24023.7|24030.8|24027.2|24003.3|23999.7|331
1588751400000|2020-05-06 07:50:00|24027.8|24024.2|24018.3|24014.7|24028.8|24025.2|24008.3|24004.7|293
1588751700000|2020-05-06 07:55:00|24018.8|24015.2|24008.8|24005.2|24025.3|24021.7|24007.3|24003.7|245
1588752000000|2020-05-06 08:00:00|24009.3|24005.7|24034.8|24031.2|24040.8|24037.2|24006.8|24003.2|282
1588752300000|2020-05-06 08:05:00|24035.3|24031.7|24053.8|24050.2|24056.3|24052.7|24033.3|24029.7|324
1588752600000|2020-05-06 08:10:00|24054.3|24050.7|24031.8|24028.2|24054.3|24050.7|24028.3|24024.7|467
1588752900000|2020-05-06 08:15:00|24032.3|24028.7|24040.3|24036.7|24043.3|24039.7|24029.3|24025.7|268
1588753200000|2020-05-06 08:20:00|24039.8|24036.2|24018.3|24014.7|24047.3|24043.7|24015.3|24011.7|274
1588753500000|2020-05-06 08:25:00|24018.8|24015.2|24008.3|24004.7|24022.3|24018.7|23999.3|23995.7|288
1588753800000|2020-05-06 08:30:00|24008.8|24005.2|24030.8|24027.2|24033.3|24029.7|24002.3|23998.7|299
1588754100000|2020-05-06 08:35:00|24031.3|24027.7|24036.3|24032.7|24048.3|24044.7|24019.3|24015.7|456
1588754400000|2020-05-06 08:40:00|24036.8|24033.2|24011.8|24008.2|24039.8|24036.2|24008.3|24004.7|283
1588754700000|2020-05-06 08:45:00|24012.3|24008.7|24012.3|24008.7|24023.3|24019.7|23999.3|23995.7|308
1588755000000|2020-05-06 08:50:00|24012.8|24009.2|24007.3|24003.7|24012.8|24009.2|23989.3|23985.7|317
1588755300000|2020-05-06 08:55:00|24008.3|24004.7|24035.3|24031.7|24038.3|24034.7|24001.8|23998.2|468
1588755600000|2020-05-06 09:00:00|24035.8|24032.2|24023.3|24019.7|24037.8|24034.2|24018.8|24015.2|294
1588755900000|2020-05-06 09:05:00|24023.8|24020.2|24034.8|24031.2|24044.3|24040.7|24016.8|24013.2|251
1588756200000|2020-05-06 09:10:00|24034.3|24030.7|24039.3|24035.7|24050.3|24046.7|24033.3|24029.7|316
1588756500000|2020-05-06 09:15:00|24038.8|24035.2|24060.3|24056.7|24067.3|24063.7|24036.3|24032.7|522
1588756800000|2020-05-06 09:20:00|24060.8|24057.2|24065.3|24061.7|24071.3|24067.7|24055.3|24051.7|284
1588757100000|2020-05-06 09:25:00|24064.8|24061.2|24056.3|24052.7|24069.3|24065.7|24044.3|24040.7|300
1588757400000|2020-05-06 09:30:00|24056.8|24053.2|24062.3|24058.7|24084.3|24080.7|24052.8|24049.2|397
1588757700000|2020-05-06 09:35:00|24062.8|24059.2|24068.3|24064.7|24069.3|24065.7|24054.3|24050.7|238
1588758000000|2020-05-06 09:40:00|24068.8|24065.2|24067.3|24063.7|24072.3|24068.7|24058.3|24054.7|247
1588758300000|2020-05-06 09:45:00|24067.8|24064.2|24075.8|24072.2|24083.3|24079.7|24058.8|24055.2|231
1588758600000|2020-05-06 09:50:00|24075.3|24071.7|24071.8|24068.2|24081.8|24078.2|24047.8|24044.2|364
1588758900000|2020-05-06 09:55:00|24072.3|24068.7|24086.8|24083.2|24097.3|24093.7|24063.3|24059.7|317
1588759200000|2020-05-06 10:00:00|24086.3|24082.7|24095.3|24091.7|24099.3|24095.7|24086.3|24082.7|226
1588759500000|2020-05-06 10:05:00|24095.8|24092.2|24092.3|24088.7|24109.3|24105.7|24089.3|24085.7|311
1588759800000|2020-05-06 10:10:00|24092.8|24089.2|24091.8|24088.2|24100.8|24097.2|24085.3|24081.7|182
1588760100000|2020-05-06 10:15:00|24091.3|24087.7|24077.3|24073.7|24091.8|24088.2|24066.3|24062.7|329
1588760400000|2020-05-06 10:20:00|24077.8|24074.2|24076.3|24072.7|24079.3|24075.7|24068.3|24064.7|130
1588760700000|2020-05-06 10:25:00|24075.3|24071.7|24079.3|24075.7|24091.8|24088.2|24068.3|24064.7|269
1588761000000|2020-05-06 10:30:00|24078.8|24075.2|24083.3|24079.7|24089.3|24085.7|24075.8|24072.2|214
1588761300000|2020-05-06 10:35:00|24082.8|24079.2|24094.3|24090.7|24107.3|24103.7|24078.8|24075.2|251
1588761600000|2020-05-06 10:40:00|24093.8|24090.2|24087.3|24083.7|24098.8|24095.2|24079.3|24075.7|245
1588761900000|2020-05-06 10:45:00|24086.8|24083.2|24100.3|24096.7|24104.3|24100.7|24085.3|24081.7|159
1588762200000|2020-05-06 10:50:00|24100.8|24097.2|24089.3|24085.7|24101.3|24097.7|24078.3|24074.7|229
1588762500000|2020-05-06 10:55:00|24087.8|24084.2|24089.8|24086.2|24091.3|24087.7|24078.3|24074.7|191
1588762800000|2020-05-06 11:00:00|24090.3|24086.7|24064.3|24060.7|24096.8|24093.2|24063.8|24060.2|321
1588763100000|2020-05-06 11:05:00|24063.8|24060.2|24055.8|24052.2|24071.3|24067.7|24053.8|24050.2|354
1588763400000|2020-05-06 11:10:00|24056.3|24052.7|24063.3|24059.7|24067.8|24064.2|24052.3|24048.7|198
1588763700000|2020-05-06 11:15:00|24062.8|24059.2|24069.3|24065.7|24069.8|24066.2|24061.3|24057.7|123
1588764000000|2020-05-06 11:20:00|24068.3|24064.7|24067.3|24063.7|24070.3|24066.7|24063.3|24059.7|215
1588764300000|2020-05-06 11:25:00|24067.8|24064.2|24063.3|24059.7|24069.3|24065.7|24057.3|24053.7|234
1588764600000|2020-05-06 11:30:00|24063.8|24060.2|24061.3|24057.7|24069.3|24065.7|24058.3|24054.7|233
1588764900000|2020-05-06 11:35:00|24060.8|24057.2|24040.3|24036.7|24061.3|24057.7|24035.3|24031.7|412
1588765200000|2020-05-06 11:40:00|24040.8|24037.2|24026.3|24022.7|24049.3|24045.7|24025.8|24022.2|407
1588765500000|2020-05-06 11:45:00|24026.8|24023.2|24028.3|24024.7|24036.8|24033.2|24020.3|24016.7|367
1588765800000|2020-05-06 11:50:00|24031.3|24027.7|24022.3|24018.7|24034.8|24031.2|24019.3|24015.7|202
1588766100000|2020-05-06 11:55:00|24022.8|24019.2|24013.3|24009.7|24024.8|24021.2|24010.8|24007.2|274
1588766400000|2020-05-06 12:00:00|24012.8|24009.2|24002.3|23998.7|24022.3|24018.7|23997.3|23993.7|532
1588766700000|2020-05-06 12:05:00|24001.8|23998.2|24011.3|24007.7|24014.3|24010.7|23990.8|23987.2|403
1588767000000|2020-05-06 12:10:00|24012.3|24008.7|24010.8|24007.2|24033.3|24029.7|24007.3|24003.7|472
1588767300000|2020-05-06 12:15:00|24010.3|24006.7|23957.3|23953.7|24019.8|24016.2|23944.3|23940.7|1286
1588767600000|2020-05-06 12:20:00|23958.3|23954.7|23961.3|23957.7|23977.3|23973.7|23950.3|23946.7|647
1588767900000|2020-05-06 12:25:00|23961.8|23958.2|23971.8|23968.2|23983.8|23980.2|23960.3|23956.7|453
1588768200000|2020-05-06 12:30:00|23971.3|23967.7|23984.3|23980.7|23989.8|23986.2|23968.3|23964.7|512
1588768500000|2020-05-06 12:35:00|23983.8|23980.2|23944.8|23941.2|23986.3|23982.7|23944.8|23941.2|640
1588768800000|2020-05-06 12:40:00|23945.3|23941.7|23941.3|23937.7|23954.3|23950.7|23929.3|23925.7|816
1588769100000|2020-05-06 12:45:00|23941.8|23938.2|23973.3|23969.7|23979.3|23975.7|23936.3|23932.7|963
1588769400000|2020-05-06 12:50:00|23973.8|23970.2|23997.3|23993.7|23997.3|23993.7|23969.3|23965.7|632
1588769700000|2020-05-06 12:55:00|23996.8|23993.2|23994.3|23990.7|24002.8|23999.2|23987.3|23983.7|416
1588770000000|2020-05-06 13:00:00|23993.8|23990.2|24028.3|24024.7|24030.8|24027.2|23993.8|23990.2|1131
1588770300000|2020-05-06 13:05:00|24027.8|24024.2|24023.8|24020.2|24038.3|24034.7|24018.3|24014.7|476
1588770600000|2020-05-06 13:10:00|24024.3|24020.7|24024.3|24020.7|24036.3|24032.7|24021.3|24017.7|390
1588770900000|2020-05-06 13:15:00|24025.3|24021.7|24007.3|24003.7|24032.8|24029.2|24006.3|24002.7|403
1588771200000|2020-05-06 13:20:00|24007.8|24004.2|24024.3|24020.7|24024.8|24021.2|24007.3|24003.7|400
1588771500000|2020-05-06 13:25:00|24024.8|24021.2|24036.3|24032.7|24041.8|24038.2|24024.8|24021.2|732
1588771800000|2020-05-06 13:30:00|24035.7|24033.3|23994.7|23992.3|24051.7|24049.3|23990.2|23987.8|4540
1588772100000|2020-05-06 13:35:00|23994.2|23991.8|23976.2|23973.8|24021.7|24019.3|23968.2|23965.8|2415
1588772400000|2020-05-06 13:40:00|23975.7|23973.3|23945.7|23943.3|24004.2|24001.8|23935.2|23932.8|3129
1588772700000|2020-05-06 13:45:00|23948.2|23945.8|23935.7|23933.3|23975.7|23973.3|23932.7|23930.3|2262
1588773000000|2020-05-06 13:50:00|23935.2|23932.8|23868.7|23866.3|23959.7|23957.3|23867.7|23865.3|3249
1588773300000|2020-05-06 13:55:00|23867.7|23865.3|23852.7|23850.3|23876.2|23873.8|23814.2|23811.8|3493
1588773600000|2020-05-06 14:00:00|23853.7|23851.3|23811.7|23809.3|23882.2|23879.8|23807.2|23804.8|2960
1588773900000|2020-05-06 14:05:00|23810.7|23808.3|23802.2|23799.8|23853.7|23851.3|23797.2|23794.8|3096
1588774200000|2020-05-06 14:10:00|23801.6|23799.2|23808.6|23806.2|23817.6|23815.2|23768.6|23766.2|3116
1588774500000|2020-05-06 14:15:00|23808.1|23805.7|23839.1|23836.7|23856.1|23853.7|23790.6|23788.2|2368
1588774800000|2020-05-06 14:20:00|23838.1|23835.7|23853.1|23850.7|23856.6|23854.2|23822.1|23819.7|1397
1588775100000|2020-05-06 14:25:00|23852.6|23850.2|23876.1|23873.7|23889.1|23886.7|23846.1|23843.7|1707
1588775400000|2020-05-06 14:30:00|23876.6|23874.2|23903.1|23900.7|23914.1|23911.7|23865.6|23863.2|2277
1588775700000|2020-05-06 14:35:00|23903.6|23901.2|23883.1|23880.7|23916.1|23913.7|23876.1|23873.7|1894
1588776000000|2020-05-06 14:40:00|23881.6|23879.2|23931.6|23929.2|23936.6|23934.2|23866.1|23863.7|2209
1588776300000|2020-05-06 14:45:00|23931.1|23928.7|23966.1|23963.7|23984.1|23981.7|23929.1|23926.7|3039
1588776600000|2020-05-06 14:50:00|23965.1|23962.7|23939.1|23936.7|23974.6|23972.2|23938.6|23936.2|1717
1588776900000|2020-05-06 14:55:00|23939.6|23937.2|23920.6|23918.2|23958.1|23955.7|23918.6|23916.2|1237
1588777200000|2020-05-06 15:00:00|23920.1|23917.7|23927.1|23924.7|23951.6|23949.2|23918.1|23915.7|1225
1588777500000|2020-05-06 15:05:00|23926.6|23924.2|23912.6|23910.2|23934.6|23932.2|23891.1|23888.7|1907
1588777800000|2020-05-06 15:10:00|23913.1|23910.7|23892.6|23890.2|23931.1|23928.7|23880.1|23877.7|1184
1588778100000|2020-05-06 15:15:00|23892.1|23889.7|23878.1|23875.7|23905.6|23903.2|23869.1|23866.7|1228
1588778400000|2020-05-06 15:20:00|23879.1|23876.7|23828.6|23826.2|23881.1|23878.7|23828.1|23825.7|1704
1588778700000|2020-05-06 15:25:00|23829.1|23826.7|23869.1|23866.7|23872.1|23869.7|23816.6|23814.2|1727
1588779000000|2020-05-06 15:30:00|23871.6|23869.2|23852.6|23850.2|23882.1|23879.7|23844.1|23841.7|1505
1588779300000|2020-05-06 15:35:00|23853.1|23850.7|23879.6|23877.2|23895.6|23893.2|23839.1|23836.7|1464
1588779600000|2020-05-06 15:40:00|23880.1|23877.7|23829.1|23826.7|23888.6|23886.2|23822.6|23820.2|1232
1588779900000|2020-05-06 15:45:00|23828.6|23826.2|23807.1|23804.7|23852.6|23850.2|23801.1|23798.7|1418
1588780200000|2020-05-06 15:50:00|23806.6|23804.2|23793.1|23790.7|23806.6|23804.2|23775.6|23773.2|1751
1588780500000|2020-05-06 15:55:00|23792.6|23790.2|23819.1|23816.7|23825.1|23822.7|23787.1|23784.7|1340
1588780800000|2020-05-06 16:00:00|23817.6|23815.2|23849.6|23847.2|23855.1|23852.7|23805.1|23802.7|1264
1588781100000|2020-05-06 16:05:00|23848.6|23846.2|23816.6|23814.2|23848.6|23846.2|23810.1|23807.7|981
1588781400000|2020-05-06 16:10:00|23817.1|23814.7|23822.6|23820.2|23833.1|23830.7|23809.6|23807.2|858
1588781700000|2020-05-06 16:15:00|23823.1|23820.7|23870.6|23868.2|23874.6|23872.2|23819.6|23817.2|1201
1588782000000|2020-05-06 16:20:00|23871.1|23868.7|23876.6|23874.2|23879.1|23876.7|23845.1|23842.7|1021
1588782300000|2020-05-06 16:25:00|23877.1|23874.7|23869.1|23866.7|23888.6|23886.2|23856.1|23853.7|1108
1588782600000|2020-05-06 16:30:00|23870.1|23867.7|23879.1|23876.7|23888.6|23886.2|23862.6|23860.2|706
1588782900000|2020-05-06 16:35:00|23879.6|23877.2|23887.1|23884.7|23896.6|23894.2|23860.1|23857.7|873
1588783200000|2020-05-06 16:40:00|23886.7|23884.3|23864.7|23862.3|23888.2|23885.8|23857.2|23854.8|735
1588783500000|2020-05-06 16:45:00|23864.2|23861.8|23892.2|23889.8|23906.7|23904.3|23863.7|23861.3|886
1588783800000|2020-05-06 16:50:00|23891.7|23889.3|23901.7|23899.3|23914.7|23912.3|23889.7|23887.3|687
1588784100000|2020-05-06 16:55:00|23902.2|23899.8|23884.7|23882.3|23914.2|23911.8|23878.2|23875.8|1069
1588784400000|2020-05-06 17:00:00|23885.2|23882.8|23860.7|23858.3|23892.7|23890.3|23843.2|23840.8|1176
1588784700000|2020-05-06 17:05:00|23860.2|23857.8|23858.2|23855.8|23868.2|23865.8|23850.2|23847.8|769
1588785000000|2020-05-06 17:10:00|23858.7|23856.3|23858.7|23856.3|23867.2|23864.8|23840.2|23837.8|634
1588785300000|2020-05-06 17:15:00|23859.2|23856.8|23872.7|23870.3|23874.2|23871.8|23850.2|23847.8|612
1588785600000|2020-05-06 17:20:00|23873.2|23870.8|23851.7|23849.3|23881.7|23879.3|23814.7|23812.3|1515
1588785900000|2020-05-06 17:25:00|23851.2|23848.8|23883.7|23881.3|23890.2|23887.8|23844.7|23842.3|1073
1588786200000|2020-05-06 17:30:00|23884.2|23881.8|23894.7|23892.3|23909.2|23906.8|23876.2|23873.8|1164
1588786500000|2020-05-06 17:35:00|23895.2|23892.8|23903.2|23900.8|23912.7|23910.3|23882.2|23879.8|1015
1588786800000|2020-05-06 17:40:00|23902.7|23900.3|23898.7|23896.3|23905.2|23902.8|23886.7|23884.3|422
1588787100000|2020-05-06 17:45:00|23899.2|23896.8|23892.2|23889.8|23928.2|23925.8|23891.2|23888.8|907
1588787400000|2020-05-06 17:50:00|23892.7|23890.3|23903.7|23901.3|23914.2|23911.8|23886.7|23884.3|648
1588787700000|2020-05-06 17:55:00|23904.2|23901.8|23887.7|23885.3|23909.7|23907.3|23887.2|23884.8|557
1588788000000|2020-05-06 18:00:00|23884.7|23882.3|23852.7|23850.3|23888.7|23886.3|23831.7|23829.3|1477
1588788300000|2020-05-06 18:05:00|23852.2|23849.8|23846.7|23844.3|23869.2|23866.8|23843.2|23840.8|729
1588788600000|2020-05-06 18:10:00|23846.2|23843.8|23814.7|23812.3|23853.7|23851.3|23797.7|23795.3|1212
1588788900000|2020-05-06 18:15:00|23814.2|23811.8|23831.7|23829.3|23841.2|23838.8|23811.7|23809.3|782
1588789200000|2020-05-06 18:20:00|23829.7|23827.3|23847.2|23844.8|23851.2|23848.8|23826.7|23824.3|539
1588789500000|2020-05-06 18:25:00|23846.7|23844.3|23805.2|23802.8|23858.2|23855.8|23803.7|23801.3|882
1588789800000|2020-05-06 18:30:00|23805.7|23803.3|23834.2|23831.8|23843.7|23841.3|23782.7|23780.3|973
1588790100000|2020-05-06 18:35:00|23833.7|23831.3|23830.7|23828.3|23838.7|23836.3|23817.2|23814.8|1020
1588790400000|2020-05-06 18:40:00|23830.2|23827.8|23849.7|23847.3|23851.2|23848.8|23809.7|23807.3|1139
1588790700000|2020-05-06 18:45:00|23849.2|23846.8|23874.7|23872.3|23881.2|23878.8|23843.7|23841.3|1131
1588791000000|2020-05-06 18:50:00|23875.2|23872.8|23878.7|23876.3|23881.7|23879.3|23864.7|23862.3|678
1588791300000|2020-05-06 18:55:00|23878.2|23875.8|23841.7|23839.3|23887.7|23885.3|23838.2|23835.8|1019
1588791600000|2020-05-06 19:00:00|23841.2|23838.8|23836.2|23833.8|23855.7|23853.3|23816.2|23813.8|992
1588791900000|2020-05-06 19:05:00|23833.7|23831.3|23856.2|23853.8|23863.7|23861.3|23832.7|23830.3|1035
1588792200000|2020-05-06 19:10:00|23854.7|23852.3|23835.7|23833.3|23863.7|23861.3|23821.7|23819.3|827
1588792500000|2020-05-06 19:15:00|23835.2|23832.8|23852.7|23850.3|23854.7|23852.3|23824.2|23821.8|1018
1588792800000|2020-05-06 19:20:00|23853|23850.6|23844|23841.6|23866.5|23864.1|23837|23834.6|848
1588793100000|2020-05-06 19:25:00|23845|23842.6|23832|23829.6|23856.5|23854.1|23821|23818.6|932
1588793400000|2020-05-06 19:30:00|23831.5|23829.1|23756.5|23754.1|23831.5|23829.1|23756.5|23754.1|2285
1588793700000|2020-05-06 19:35:00|23757|23754.6|23742|23739.6|23774.5|23772.1|23727|23724.6|1960
1588794000000|2020-05-06 19:40:00|23741.5|23739.1|23753|23750.6|23753.5|23751.1|23704|23701.6|2173
1588794300000|2020-05-06 19:45:00|23752|23749.6|23685.5|23683.1|23752.5|23750.1|23680|23677.6|2217
1588794600000|2020-05-06 19:50:00|23685|23682.6|23713|23710.6|23727.5|23725.1|23661.5|23659.1|2486
1588794900000|2020-05-06 19:55:00|23712|23709.6|23672|23669.6|23720|23717.6|23666.5|23664.1|3376
1588795200000|2020-05-06 20:00:00|23673.2|23668.4|23626.7|23621.9|23673.2|23668.4|23611.7|23606.9|2162
1588795500000|2020-05-06 20:05:00|23627.2|23622.4|23613.7|23608.9|23643.2|23638.4|23611.2|23606.4|887
1588795800000|2020-05-06 20:10:00|23614.2|23609.4|23611.4|23601.6|23622.7|23617.9|23596.7|23591.9|1199
1588796100000|2020-05-06 20:15:00|23613.8|23604|23621|23611.2|23621|23611.2|23612|23602.2|1
1588796400000|2020-05-06 20:20:00|23621.1|23611.3|23622.8|23613|23626.5|23616.7|23618|23608.2|0
1588796700000|2020-05-06 20:25:00|23622.1|23612.3|23621.1|23611.3|23625|23615.2|23620.3|23610.5|0
1588797000000|2020-05-06 20:30:00|23619.7|23614.9|23629.7|23624.9|23629.7|23624.9|23607.7|23602.9|296
1588797300000|2020-05-06 20:35:00|23628.7|23623.9|23628.7|23623.9|23637.7|23632.9|23625.7|23620.9|225
1588797600000|2020-05-06 20:40:00|23624.7|23619.9|23631.7|23626.9|23634.7|23629.9|23617.7|23612.9|199
1588797900000|2020-05-06 20:45:00|23629.7|23624.9|23623.7|23618.9|23632.7|23627.9|23613.7|23608.9|136
1588798200000|2020-05-06 20:50:00|23622.7|23617.9|23634.7|23629.9|23639.7|23634.9|23622.7|23617.9|118
1588798500000|2020-05-06 20:55:00|23636.7|23631.9|23620.6|23610.8|23637.7|23632.9|23615.7|23608.3|159
1588798800000|2020-05-06 21:00:00|23620.9|23611.1|23624.2|23614.4|23624.2|23614.4|23620.9|23611.1|0
1588799100000|2020-05-06 21:05:00|23627.6|23617.8|23624.7|23614.9|23629.1|23619.3|23623.5|23613.7|0
1588799400000|2020-05-06 21:10:00|23624.8|23615|23631.9|23622.1|23632.6|23622.8|23624.8|23615|0
1588799700000|2020-05-06 21:15:00|23631.8|23622|23640.7|23630.9|23640.7|23630.9|23631.1|23621.3|0
1588800000000|2020-05-06 21:20:00|23640.8|23631|23636.1|23626.3|23641.2|23631.4|23635.7|23625.9|0
1588800300000|2020-05-06 21:25:00|23640|23630.2|23640.8|23631|23641|23631.2|23636|23626.2|0
1588800600000|2020-05-06 21:30:00|23640.7|23630.9|23632|23622.2|23641.1|23631.3|23630.2|23620.4|0
1588800900000|2020-05-06 21:35:00|23633.5|23623.7|23631.5|23621.7|23636.2|23626.4|23627|23617.2|0
1588801200000|2020-05-06 21:40:00|23631.8|23622|23629.7|23619.9|23632.1|23622.3|23629.7|23619.9|0
1588801500000|2020-05-06 21:45:00|23629.2|23619.4|23629.8|23620|23630|23620.2|23627.1|23617.3|0
1588801800000|2020-05-06 21:50:00|23630.1|23620.3|23624.6|23614.8|23631.1|23621.3|23622.5|23612.7|0
1588802100000|2020-05-06 21:55:00|23624.3|23614.5|23622.3|23612.5|23628.2|23618.4|23619.8|23610|0
1588802400000|2020-05-06 22:00:00|23590.7|23585.9|23626.2|23621.4|23644.2|23639.4|23590.7|23585.9|386
1588802700000|2020-05-06 22:05:00|23625.7|23620.9|23617.2|23612.4|23637.2|23632.4|23612.7|23607.9|158
1588803000000|2020-05-06 22:10:00|23616.7|23611.9|23638.2|23633.4|23638.2|23633.4|23608.2|23603.4|191
1588803300000|2020-05-06 22:15:00|23639.7|23634.9|23627.2|23622.4|23641.2|23636.4|23614.7|23609.9|213
1588803600000|2020-05-06 22:20:00|23626.7|23621.9|23594.7|23589.9|23628.7|23623.9|23591.7|23586.9|171
1588803900000|2020-05-06 22:25:00|23596.2|23591.4|23545.2|23540.4|23597.2|23592.4|23538.2|23533.4|674
1588804200000|2020-05-06 22:30:00|23545.7|23540.9|23558.2|23553.4|23569.2|23564.4|23540.7|23535.9|350
1588804500000|2020-05-06 22:35:00|23558.7|23553.9|23572.7|23567.9|23576.2|23571.4|23557.2|23552.4|186
1588804800000|2020-05-06 22:40:00|23573.2|23568.4|23570.2|23565.4|23575.2|23570.4|23561.7|23556.9|158
1588805100000|2020-05-06 22:45:00|23569.7|23564.9|23569.2|23564.4|23569.7|23564.9|23555.2|23550.4|243
1588805400000|2020-05-06 22:50:00|23569.7|23564.9|23554.2|23549.4|23581.7|23576.9|23551.2|23546.4|255
1588805700000|2020-05-06 22:55:00|23553.7|23548.9|23555.2|23550.4|23557.2|23552.4|23526.2|23521.4|377
1588806000000|2020-05-06 23:00:00|23554.7|23549.9|23560.7|23555.9|23564.2|23559.4|23540.2|23535.4|181
1588806300000|2020-05-06 23:05:00|23560.2|23555.4|23542.7|23537.9|23560.7|23555.9|23536.2|23531.4|191
1588806600000|2020-05-06 23:10:00|23542.2|23537.4|23560.2|23555.4|23568.7|23563.9|23542.2|23537.4|199
1588806900000|2020-05-06 23:15:00|23559.7|23554.9|23553.2|23548.4|23559.7|23554.9|23541.7|23536.9|111
1588807200000|2020-05-06 23:20:00|23552.7|23547.9|23570.2|23565.4|23572.7|23567.9|23552.7|23547.9|192
1588807500000|2020-05-06 23:25:00|23569.7|23564.9|23550.2|23545.4|23569.7|23564.9|23546.2|23541.4|255
1588807800000|2020-05-06 23:30:00|23549.7|23544.9|23561.7|23556.9|23574.7|23569.9|23548.7|23543.9|344
1588808100000|2020-05-06 23:35:00|23561.2|23556.4|23573.2|23568.4|23576.7|23571.9|23559.7|23554.9|160
1588808400000|2020-05-06 23:40:00|23572.7|23567.9|23578.7|23573.9|23580.7|23575.9|23562.7|23557.9|174
1588808700000|2020-05-06 23:45:00|23579.2|23574.4|23590.2|23585.4|23603.2|23598.4|23577.2|23572.4|362
1588809000000|2020-05-06 23:50:00|23590.7|23585.9|23586.7|23581.9|23604.2|23599.4|23586.7|23581.9|232
1588809300000|2020-05-06 23:55:00|23587.2|23582.4|23599.7|23594.9|23600.7|23595.9|23581.7|23576.9|180
1588809600000|2020-05-07 00:00:00|23600.7|23595.9|23643.7|23638.9|23643.7|23638.9|23600.7|23595.9|734
1588809900000|2020-05-07 00:05:00|23642.7|23637.9|23625.2|23620.4|23646.7|23641.9|23622.2|23617.4|537
1588810200000|2020-05-07 00:10:00|23624.7|23619.9|23648.7|23643.9|23664.7|23659.9|23621.2|23616.4|541
1588810500000|2020-05-07 00:15:00|23649.2|23644.4|23663.7|23658.9|23676.7|23671.9|23649.2|23644.4|394
1588810800000|2020-05-07 00:20:00|23664.2|23659.4|23648.7|23643.9|23665.7|23660.9|23646.7|23641.9|294
1588811100000|2020-05-07 00:25:00|23648.2|23643.4|23640.7|23635.9|23656.7|23651.9|23640.7|23635.9|251
1588811400000|2020-05-07 00:30:00|23640.2|23635.4|23676.7|23671.9|23676.7|23671.9|23640.2|23635.4|305
1588811700000|2020-05-07 00:35:00|23676.2|23671.4|23673.7|23668.9|23687.7|23682.9|23659.7|23654.9|379
1588812000000|2020-05-07 00:40:00|23671.7|23666.9|23664.7|23659.9|23673.2|23668.4|23659.7|23654.9|142
1588812300000|2020-05-07 00:45:00|23665.2|23660.4|23658.7|23653.9|23681.7|23676.9|23656.7|23651.9|221
1588812600000|2020-05-07 00:50:00|23659.2|23654.4|23647.2|23642.4|23668.7|23663.9|23643.7|23638.9|191
1588812900000|2020-05-07 00:55:00|23647.7|23642.9|23663.7|23658.9|23665.7|23660.9|23642.2|23637.4|212
1588813200000|2020-05-07 01:00:00|23664.2|23659.4|23657.7|23652.9|23684.2|23679.4|23655.7|23650.9|283
1588813500000|2020-05-07 01:05:00|23657.2|23652.4|23661.7|23656.9|23668.2|23663.4|23645.7|23640.9|168
1588813800000|2020-05-07 01:10:00|23662.2|23657.4|23674.7|23669.9|23679.7|23674.9|23658.2|23653.4|150
1588814100000|2020-05-07 01:15:00|23675.2|23670.4|23686.2|23681.4|23692.7|23687.9|23672.2|23667.4|187
1588814400000|2020-05-07 01:20:00|23686.7|23681.9|23688.7|23683.9|23694.7|23689.9|23680.2|23675.4|182
1588814700000|2020-05-07 01:25:00|23689.2|23684.4|23683.7|23678.9|23700.2|23695.4|23672.7|23667.9|226
1588815000000|2020-05-07 01:30:00|23684.2|23679.4|23665.7|23660.9|23691.2|23686.4|23662.2|23657.4|175
1588815300000|2020-05-07 01:35:00|23665.2|23660.4|23670.7|23665.9|23679.2|23674.4|23660.7|23655.9|171
1588815600000|2020-05-07 01:40:00|23670.2|23665.4|23680.7|23675.9|23684.7|23679.9|23665.2|23660.4|120
1588815900000|2020-05-07 01:45:00|23672.7|23667.9|23688.2|23683.4|23696.7|23691.9|23650.7|23645.9|450
1588816200000|2020-05-07 01:50:00|23687.7|23682.9|23667.7|23662.9|23687.7|23682.9|23659.7|23654.9|155
1588816500000|2020-05-07 01:55:00|23667.2|23662.4|23656.7|23651.9|23673.2|23668.4|23649.2|23644.4|193
1588816800000|2020-05-07 02:00:00|23657.2|23652.4|23658.7|23653.9|23664.2|23659.4|23648.7|23643.9|123
1588817100000|2020-05-07 02:05:00|23658.2|23653.4|23664.7|23659.9|23666.2|23661.4|23644.2|23639.4|126
1588817400000|2020-05-07 02:10:00|23664.2|23659.4|23643.7|23638.9|23673.2|23668.4|23640.7|23635.9|147
1588817700000|2020-05-07 02:15:00|23643.2|23638.4|23641.7|23636.9|23654.2|23649.4|23634.7|23629.9|132
1588818000000|2020-05-07 02:20:00|23640.2|23635.4|23662.7|23657.9|23669.7|23664.9|23636.2|23631.4|160
1588818300000|2020-05-07 02:25:00|23663.7|23658.9|23673.2|23668.4|23678.7|23673.9|23660.2|23655.4|131
1588818600000|2020-05-07 02:30:00|23673.7|23668.9|23676.7|23671.9|23677.7|23672.9|23661.7|23656.9|113
1588818900000|2020-05-07 02:35:00|23675.7|23670.9|23686.2|23681.4|23691.7|23686.9|23671.2|23666.4|161
1588819200000|2020-05-07 02:40:00|23686.7|23681.9|23682.7|23677.9|23691.2|23686.4|23681.7|23676.9|129
1588819500000|2020-05-07 02:45:00|23682.2|23677.4|23676.2|23671.4|23689.2|23684.4|23672.7|23667.9|121
1588819800000|2020-05-07 02:50:00|23676.7|23671.9|23675.7|23670.9|23681.2|23676.4|23670.2|23665.4|56
1588820100000|2020-05-07 02:55:00|23675.2|23670.4|23681.7|23676.9|23687.7|23682.9|23671.7|23666.9|68
1588820400000|2020-05-07 03:00:00|23681.2|23676.4|23735.2|23730.4|23745.7|23740.9|23679.7|23674.9|645
1588820700000|2020-05-07 03:05:00|23735.7|23730.9|23741.7|23736.9|23748.7|23743.9|23733.2|23728.4|225
1588821000000|2020-05-07 03:10:00|23742.7|23737.9|23745.7|23740.9|23745.7|23740.9|23733.7|23728.9|143
1588821300000|2020-05-07 03:15:00|23747.7|23742.9|23736.2|23731.4|23750.7|23745.9|23733.7|23728.9|216
1588821600000|2020-05-07 03:20:00|23736.7|23731.9|23718.7|23713.9|23740.2|23735.4|23718.7|23713.9|227
1588821900000|2020-05-07 03:25:00|23717.7|23712.9|23723.2|23718.4|23726.2|23721.4|23716.7|23711.9|120
1588822200000|2020-05-07 03:30:00|23722.7|23717.9|23721.7|23716.9|23728.7|23723.9|23719.7|23714.9|50
1588822500000|2020-05-07 03:35:00|23721.2|23716.4|23727.2|23722.4|23730.2|23725.4|23717.2|23712.4|223
1588822800000|2020-05-07 03:40:00|23726.7|23721.9|23712.7|23707.9|23728.2|23723.4|23710.2|23705.4|136
1588823100000|2020-05-07 03:45:00|23712.2|23707.4|23719.2|23714.4|23722.7|23717.9|23710.2|23705.4|77
1588823400000|2020-05-07 03:50:00|23718.7|23713.9|23734.2|23729.4|23746.2|23741.4|23714.2|23709.4|126
1588823700000|2020-05-07 03:55:00|23734.7|23729.9|23736.2|23731.4|23741.7|23736.9|23723.7|23718.9|102
1588824000000|2020-05-07 04:00:00|23736.7|23731.9|23732.2|23727.4|23747.7|23742.9|23727.7|23722.9|343
1588824300000|2020-05-07 04:05:00|23732.7|23727.9|23725.7|23720.9|23734.2|23729.4|23717.7|23712.9|184
1588824600000|2020-05-07 04:10:00|23726.2|23721.4|23735.7|23730.9|23745.7|23740.9|23725.2|23720.4|136
1588824900000|2020-05-07 04:15:00|23736.2|23731.4|23757.2|23752.4|23760.7|23755.9|23728.7|23723.9|192
1588825200000|2020-05-07 04:20:00|23756.7|23751.9|23765.2|23760.4|23773.7|23768.9|23755.7|23750.9|286
1588825500000|2020-05-07 04:25:00|23764.7|23759.9|23767.7|23762.9|23773.7|23768.9|23763.7|23758.9|169
1588825800000|2020-05-07 04:30:00|23766.2|23761.4|23764.7|23759.9|23770.7|23765.9|23762.2|23757.4|99
1588826100000|2020-05-07 04:35:00|23764.2|23759.4|23757.2|23752.4|23766.7|23761.9|23756.7|23751.9|87
1588826400000|2020-05-07 04:40:00|23757.7|23752.9|23772.7|23767.9|23778.7|23773.9|23755.7|23750.9|146
1588826700000|2020-05-07 04:45:00|23772.2|23767.4|23756.2|23751.4|23775.7|23770.9|23754.7|23749.9|186
1588827000000|2020-05-07 04:50:00|23756.7|23751.9|23757.2|23752.4|23766.7|23761.9|23752.7|23747.9|108
1588827300000|2020-05-07 04:55:00|23757.7|23752.9|23758.7|23753.9|23764.7|23759.9|23755.7|23750.9|151
1588827600000|2020-05-07 05:00:00|23759.2|23754.4|23742.7|23737.9|23761.7|23756.9|23741.2|23736.4|184
1588827900000|2020-05-07 05:05:00|23742.2|23737.4|23731.7|23726.9|23757.2|23752.4|23726.2|23721.4|357
1588828200000|2020-05-07 05:10:00|23730.7|23725.9|23720.7|23715.9|23732.7|23727.9|23717.2|23712.4|246
1588828500000|2020-05-07 05:15:00|23720.2|23715.4|23722.2|23717.4|23727.2|23722.4|23710.2|23705.4|134
1588828800000|2020-05-07 05:20:00|23722.7|23717.9|23726.7|23721.9|23736.7|23731.9|23721.2|23716.4|92
1588829100000|2020-05-07 05:25:00|23726.2|23721.4|23731.7|23726.9|23737.7|23732.9|23712.2|23707.4|162
1588829400000|2020-05-07 05:30:00|23729.2|23724.4|23734.2|23729.4|23738.7|23733.9|23726.7|23721.9|78
1588829700000|2020-05-07 05:35:00|23733.7|23728.9|23731.7|23726.9|23739.7|23734.9|23729.7|23724.9|67
1588830000000|2020-05-07 05:40:00|23732.2|23727.4|23715.7|23710.9|23733.7|23728.9|23715.7|23710.9|100
1588830300000|2020-05-07 05:45:00|23716.2|23711.4|23726.7|23721.9|23738.7|23733.9|23715.7|23710.9|115
1588830600000|2020-05-07 05:50:00|23725.7|23720.9|23730.2|23725.4|23730.2|23725.4|23707.7|23702.9|142
1588830900000|2020-05-07 05:55:00|23729.7|23724.9|23732.7|23727.9|23736.7|23731.9|23722.2|23717.4|89
1588831200000|2020-05-07 06:00:00|23732.2|23727.4|23792.1|23788.5|23799.1|23795.5|23728.1|23724.5|614
1588831500000|2020-05-07 06:05:00|23792.6|23789|23783.1|23779.5|23797.1|23793.5|23780.1|23776.5|407
1588831800000|2020-05-07 06:10:00|23782.6|23779|23784.1|23780.5|23787.1|23783.5|23775.6|23772|238
1588832100000|2020-05-07 06:15:00|23784.6|23781|23766.1|23762.5|23788.1|23784.5|23765.1|23761.5|349
1588832400000|2020-05-07 06:20:00|23766.6|23763|23762.1|23758.5|23767.1|23763.5|23750.1|23746.5|283
1588832700000|2020-05-07 06:25:00|23762.6|23759|23785.1|23781.5|23786.1|23782.5|23761.1|23757.5|182
1588833000000|2020-05-07 06:30:00|23784.6|23781|23785.1|23781.5|23792.1|23788.5|23772.1|23768.5|212
1588833300000|2020-05-07 06:35:00|23785.6|23782|23774.1|23770.5|23790.1|23786.5|23772.1|23768.5|161
1588833600000|2020-05-07 06:40:00|23773.6|23770|23776.1|23772.5|23779.6|23776|23767.1|23763.5|92
1588833900000|2020-05-07 06:45:00|23775.6|23772|23790.1|23786.5|23790.1|23786.5|23764.1|23760.5|207
1588834200000|2020-05-07 06:50:00|23789.6|23786|23779.6|23776|23795.6|23792|23774.1|23770.5|200
1588834500000|2020-05-07 06:55:00|23779.1|23775.5|23767.1|23763.5|23783.1|23779.5|23764.6|23761|199
1588834800000|2020-05-07 07:00:00|23766.1|23762.5|23769.1|23765.5|23784.1|23780.5|23752.1|23748.5|548
1588835100000|2020-05-07 07:05:00|23770.6|23767|23842.1|23838.5|23880.1|23876.5|23768.1|23764.5|1660
1588835400000|2020-05-07 07:10:00|23841.6|23838|23862.1|23858.5|23869.6|23866|23833.1|23829.5|593
1588835700000|2020-05-07 07:15:00|23863.1|23859.5|23898.6|23895|23928.1|23924.5|23861.6|23858|1478
1588836000000|2020-05-07 07:20:00|23897.6|23894|23880.1|23876.5|23913.6|23910|23880.1|23876.5|633
1588836300000|2020-05-07 07:25:00|23879.1|23875.5|23868.1|23864.5|23886.1|23882.5|23860.1|23856.5|592
1588836600000|2020-05-07 07:30:00|23868.6|23865|23866.1|23862.5|23873.1|23869.5|23855.6|23852|393
1588836900000|2020-05-07 07:35:00|23865.6|23862|23855.1|23851.5|23866.1|23862.5|23844.1|23840.5|434
1588837200000|2020-05-07 07:40:00|23855.6|23852|23878.1|23874.5|23885.1|23881.5|23854.1|23850.5|397
1588837500000|2020-05-07 07:45:00|23877.6|23874|23869.1|23865.5|23882.1|23878.5|23866.1|23862.5|187
1588837800000|2020-05-07 07:50:00|23868.1|23864.5|23870.1|23866.5|23877.1|23873.5|23863.6|23860|180
1588838100000|2020-05-07 07:55:00|23869.1|23865.5|23854.1|23850.5|23869.6|23866|23848.1|23844.5|221
1588838400000|2020-05-07 08:00:00|23852.1|23848.5|23833.1|23829.5|23854.1|23850.5|23830.1|23826.5|350
1588838700000|2020-05-07 08:05:00|23832.6|23829|23850.1|23846.5|23850.1|23846.5|23822.1|23818.5|312
1588839000000|2020-05-07 08:10:00|23851.1|23847.5|23848.1|23844.5|23851.1|23847.5|23829.6|23826|184
1588839300000|2020-05-07 08:15:00|23848.6|23845|23854.6|23851|23862.1|23858.5|23847.1|23843.5|292
1588839600000|2020-05-07 08:20:00|23855.1|23851.5|23853.1|23849.5|23865.6|23862|23847.1|23843.5|214
1588839900000|2020-05-07 08:25:00|23853.6|23850|23865.1|23861.5|23867.1|23863.5|23844.1|23840.5|316
1588840200000|2020-05-07 08:30:00|23865.6|23862|23861.1|23857.5|23879.6|23876|23855.6|23852|439
1588840500000|2020-05-07 08:35:00|23862.1|23858.5|23855.1|23851.5|23876.1|23872.5|23851.1|23847.5|315
1588840800000|2020-05-07 08:40:00|23854.1|23850.5|23845.1|23841.5|23856.1|23852.5|23840.1|23836.5|230
1588841100000|2020-05-07 08:45:00|23845.6|23842|23877.1|23873.5|23886.1|23882.5|23838.6|23835|299
1588841400000|2020-05-07 08:50:00|23878.6|23875|23869.1|23865.5|23885.1|23881.5|23865.1|23861.5|278
1588841700000|2020-05-07 08:55:00|23868.6|23865|23869.1|23865.5|23879.1|23875.5|23864.1|23860.5|299
1588842000000|2020-05-07 09:00:00|23869.6|23866|23870.1|23866.5|23880.6|23877|23867.1|23863.5|260
1588842300000|2020-05-07 09:05:00|23869.6|23866|23870.6|23867|23877.6|23874|23861.1|23857.5|271
1588842600000|2020-05-07 09:10:00|23870.1|23866.5|23881.1|23877.5|23885.1|23881.5|23868.6|23865|225
1588842900000|2020-05-07 09:15:00|23880.6|23877|23880.6|23877|23884.6|23881|23870.1|23866.5|287
1588843200000|2020-05-07 09:20:00|23881.1|23877.5|23890.6|23887|23891.1|23887.5|23876.1|23872.5|346
1588843500000|2020-05-07 09:25:00|23889.6|23886|23890.1|23886.5|23892.6|23889|23887.1|23883.5|237
1588843800000|2020-05-07 09:30:00|23890.6|23887|23900.1|23896.5|23902.6|23899|23883.1|23879.5|293
1588844100000|2020-05-07 09:35:00|23899.6|23896|23915.1|23911.5|23925.6|23922|23898.1|23894.5|458
1588844400000|2020-05-07 09:40:00|23915.6|23912|23935.1|23931.5|23940.6|23937|23913.6|23910|691
1588844700000|2020-05-07 09:45:00|23935.6|23932|23918.1|23914.5|23941.1|23937.5|23916.1|23912.5|533
1588845000000|2020-05-07 09:50:00|23918.6|23915|23920.6|23917|23934.1|23930.5|23914.1|23910.5|373
1588845300000|2020-05-07 09:55:00|23921.1|23917.5|23915.6|23912|23937.1|23933.5|23915.1|23911.5|379
1588845600000|2020-05-07 10:00:00|23916.1|23912.5|23900.6|23897|23922.1|23918.5|23897.6|23894|609
1588845900000|2020-05-07 10:05:00|23901.1|23897.5|23926.6|23923|23928.1|23924.5|23899.1|23895.5|356
1588846200000|2020-05-07 10:10:00|23926.1|23922.5|23944.6|23941|23948.6|23945|23926.1|23922.5|327
1588846500000|2020-05-07 10:15:00|23945.1|23941.5|23928.1|23924.5|23951.1|23947.5|23922.1|23918.5|533
1588846800000|2020-05-07 10:20:00|23926.6|23923|23927.1|23923.5|23932.6|23929|23916.1|23912.5|292
1588847100000|2020-05-07 10:25:00|23927.6|23924|23927.1|23923.5|23932.6|23929|23910.1|23906.5|327
1588847400000|2020-05-07 10:30:00|23927.6|23924|23921.1|23917.5|23933.1|23929.5|23910.6|23907|300
1588847700000|2020-05-07 10:35:00|23920.6|23917|23909.1|23905.5|23921.1|23917.5|23904.1|23900.5|178
1588848000000|2020-05-07 10:40:00|23908.6|23905|23903.1|23899.5|23912.6|23909|23898.6|23895|245
1588848300000|2020-05-07 10:45:00|23903.6|23900|23882.6|23879|23906.1|23902.5|23881.6|23878|465
1588848600000|2020-05-07 10:50:00|23883.1|23879.5|23886.1|23882.5|23893.1|23889.5|23874.1|23870.5|445
1588848900000|2020-05-07 10:55:00|23883.6|23880|23889.6|23886|23890.1|23886.5|23878.1|23874.5|225
1588849200000|2020-05-07 11:00:00|23889.1|23885.5|23879.1|23875.5|23890.1|23886.5|23876.1|23872.5|504
1588849500000|2020-05-07 11:05:00|23878.6|23875|23880.1|23876.5|23889.1|23885.5|23873.1|23869.5|264
1588849800000|2020-05-07 11:10:00|23880.6|23877|23891.1|23887.5|23891.1|23887.5|23877.6|23874|187
1588850100000|2020-05-07 11:15:00|23890.6|23887|23895.1|23891.5|23904.6|23901|23887.1|23883.5|297
1588850400000|2020-05-07 11:20:00|23894.6|23891|23890.1|23886.5|23901.6|23898|23886.6|23883|296
1588850700000|2020-05-07 11:25:00|23889.6|23886|23880.6|23877|23892.6|23889|23870.1|23866.5|303
1588851000000|2020-05-07 11:30:00|23881.1|23877.5|23907.6|23904|23911.1|23907.5|23876.1|23872.5|423
1588851300000|2020-05-07 11:35:00|23907.1|23903.5|23910.6|23907|23911.1|23907.5|23903.1|23899.5|189
1588851600000|2020-05-07 11:40:00|23911.1|23907.5|23930.6|23927|23931.6|23928|23905.1|23901.5|324
1588851900000|2020-05-07 11:45:00|23930.1|23926.5|23927.1|23923.5|23935.1|23931.5|23924.1|23920.5|307
1588852200000|2020-05-07 11:50:00|23926.6|23923|23924.1|23920.5|23928.1|23924.5|23910.6|23907|254
1588852500000|2020-05-07 11:55:00|23924.6|23921|23957.6|23954|23969.1|23965.5|23923.6|23920|722
1588852800000|2020-05-07 12:00:00|23958.1|23954.5|23943.1|23939.5|23962.6|23959|23936.6|23933|466
1588853100000|2020-05-07 12:05:00|23942.6|23939|23921.1|23917.5|23943.1|23939.5|23920.1|23916.5|273
1588853400000|2020-05-07 12:10:00|23923.1|23919.5|23923.1|23919.5|23928.6|23925|23912.6|23909|411
1588853700000|2020-05-07 12:15:00|23923.6|23920|23936.6|23933|23940.1|23936.5|23922.1|23918.5|270
1588854000000|2020-05-07 12:20:00|23936.1|23932.5|23949.1|23945.5|23953.6|23950|23934.6|23931|387
1588854300000|2020-05-07 12:25:00|23948.6|23945|23931.1|23927.5|23957.6|23954|23929.1|23925.5|372
1588854600000|2020-05-07 12:30:00|23931.6|23928|23900.6|23897|23950.6|23947|23893.6|23890|883
1588854900000|2020-05-07 12:35:00|23901.1|23897.5|23909.1|23905.5|23920.1|23916.5|23901.1|23897.5|455
1588855200000|2020-05-07 12:40:00|23909.6|23906|23940.1|23936.5|23945.1|23941.5|23899.1|23895.5|553
1588855500000|2020-05-07 12:45:00|23940.6|23937|23938.1|23934.5|23951.1|23947.5|23935.1|23931.5|438
1588855800000|2020-05-07 12:50:00|23939.6|23936|23930.1|23926.5|23948.6|23945|23919.1|23915.5|423
1588856100000|2020-05-07 12:55:00|23929.6|23926|23931.1|23927.5|23938.1|23934.5|23918.1|23914.5|393
1588856400000|2020-05-07 13:00:00|23929.6|23926|23932.1|23928.5|23943.6|23940|23921.1|23917.5|474
1588856700000|2020-05-07 13:05:00|23931.6|23928|23914.1|23910.5|23933.1|23929.5|23911.6|23908|373
1588857000000|2020-05-07 13:10:00|23914.6|23911|23911.6|23908|23930.6|23927|23906.1|23902.5|424
1588857300000|2020-05-07 13:15:00|23911.1|23907.5|23923.6|23920|23934.1|23930.5|23906.1|23902.5|423
1588857600000|2020-05-07 13:20:00|23923.1|23919.5|23907.1|23903.5|23926.1|23922.5|23906.1|23902.5|373
1588857900000|2020-05-07 13:25:00|23907.6|23904|23907.1|23903.5|23922.6|23919|23903.1|23899.5|838
1588858200000|2020-05-07 13:30:00|23907.6|23904|23928.5|23926.1|23955.5|23953.1|23874.5|23872.1|4498
1588858500000|2020-05-07 13:35:00|23929.5|23927.1|23937.5|23935.1|23967.5|23965.1|23893.5|23891.1|3978
1588858800000|2020-05-07 13:40:00|23935.5|23933.1|23964|23961.6|23982.5|23980.1|23935.5|23933.1|2341
1588859100000|2020-05-07 13:45:00|23962.5|23960.1|23977.5|23975.1|23983|23980.6|23950.5|23948.1|2156
1588859400000|2020-05-07 13:50:00|23977|23974.6|24008.6|24006.2|24011.6|24009.2|23955.5|23953.1|2480
1588859700000|2020-05-07 13:55:00|24009.1|24006.7|23995.1|23992.7|24025.6|24023.2|23989.1|23986.7|2774
1588860000000|2020-05-07 14:00:00|23994.1|23991.7|23974.1|23971.7|24003.1|24000.7|23961.6|23959.2|1732
1588860300000|2020-05-07 14:05:00|23974.6|23972.2|23954.1|23951.7|23983.6|23981.2|23934.6|23932.2|2004
1588860600000|2020-05-07 14:10:00|23954.7|23952.3|23920.2|23917.8|23964.7|23962.3|23892.2|23889.8|2724
1588860900000|2020-05-07 14:15:00|23919.7|23917.3|23941.7|23939.3|23943.7|23941.3|23906.2|23903.8|1709
1588861200000|2020-05-07 14:20:00|23942.2|23939.8|23954.2|23951.8|23962.7|23960.3|23930.2|23927.8|1369
1588861500000|2020-05-07 14:25:00|23953.7|23951.3|23961.2|23958.8|23973.2|23970.8|23939.2|23936.8|1818
1588861800000|2020-05-07 14:30:00|23961.7|23959.3|23979.7|23977.3|23989.2|23986.8|23958.7|23956.3|1529
1588862100000|2020-05-07 14:35:00|23979.2|23976.8|23961.2|23958.8|23984.2|23981.8|23951.7|23949.3|1366
1588862400000|2020-05-07 14:40:00|23961.7|23959.3|23988.7|23986.3|24007.2|24004.8|23961.7|23959.3|1806
1588862700000|2020-05-07 14:45:00|23989.7|23987.3|23929.7|23927.3|23998.7|23996.3|23929.2|23926.8|1911
1588863000000|2020-05-07 14:50:00|23930.2|23927.8|23945.2|23942.8|23956.2|23953.8|23928.7|23926.3|1457
1588863300000|2020-05-07 14:55:00|23946.2|23943.8|23918.2|23915.8|23958.7|23956.3|23909.7|23907.3|1906
1588863600000|2020-05-07 15:00:00|23920.2|23917.8|23940.2|23937.8|23953.2|23950.8|23915.2|23912.8|2004
1588863900000|2020-05-07 15:05:00|23939.2|23936.8|23942.7|23940.3|23955.2|23952.8|23928.7|23926.3|1251
1588864200000|2020-05-07 15:10:00|23943.7|23941.3|23980.7|23978.3|23984.2|23981.8|23940.7|23938.3|1490
1588864500000|2020-05-07 15:15:00|23979.7|23977.3|23997.7|23995.3|24002.7|24000.3|23971.2|23968.8|1268
1588864800000|2020-05-07 15:20:00|23997.2|23994.8|23984.7|23982.3|23999.2|23996.8|23971.2|23968.8|1276
1588865100000|2020-05-07 15:25:00|23984.2|23981.8|23993.7|23991.3|23997.2|23994.8|23975.2|23972.8|897
1588865400000|2020-05-07 15:30:00|23993.2|23990.8|24009.7|24007.3|24020.7|24018.3|23987.2|23984.8|1579
1588865700000|2020-05-07 15:35:00|24009.2|24006.8|23980.7|23978.3|24020.7|24018.3|23976.7|23974.3|1335
1588866000000|2020-05-07 15:40:00|23981.2|23978.8|24066.2|24063.8|24074.7|24072.3|23981.2|23978.8|2586
1588866300000|2020-05-07 15:45:00|24067.7|24065.3|24069.7|24067.3|24094.7|24092.3|24057.2|24054.8|2570
1588866600000|2020-05-07 15:50:00|24070.2|24067.8|24060.7|24058.3|24073.7|24071.3|24049.7|24047.3|1020
1588866900000|2020-05-07 15:55:00|24061.2|24058.8|24068.7|24066.3|24071.7|24069.3|24052.2|24049.8|754
1588867200000|2020-05-07 16:00:00|24069.2|24066.8|24047.7|24045.3|24095.2|24092.8|24046.7|24044.3|1610
1588867500000|2020-05-07 16:05:00|24046.7|24044.3|24058.7|24056.3|24068.7|24066.3|24046.7|24044.3|769
1588867800000|2020-05-07 16:10:00|24058.2|24055.8|24066.2|24063.8|24068.7|24066.3|24045.2|24042.8|881
1588868100000|2020-05-07 16:15:00|24066.7|24064.3|24082.7|24080.3|24085.2|24082.8|24065.2|24062.8|742
1588868400000|2020-05-07 16:20:00|24082.2|24079.8|24070.7|24068.3|24090.7|24088.3|24056.2|24053.8|963
1588868700000|2020-05-07 16:25:00|24071.2|24068.8|24068.2|24065.8|24095.7|24093.3|24065.7|24063.3|891
1588869000000|2020-05-07 16:30:00|24067.7|24065.3|24051.7|24049.3|24074.7|24072.3|24049.2|24046.8|988
1588869300000|2020-05-07 16:35:00|24051.2|24048.8|24027.7|24025.3|24060.7|24058.3|24027.2|24024.8|901
1588869600000|2020-05-07 16:40:00|24026.6|24024.2|24015.6|24013.2|24033.6|24031.2|24011.6|24009.2|806
1588869900000|2020-05-07 16:45:00|24016.1|24013.7|24002.1|23999.7|24032.6|24030.2|24000.6|23998.2|1310
1588870200000|2020-05-07 16:50:00|24001.6|23999.2|23994.6|23992.2|24015.1|24012.7|23988.6|23986.2|918
1588870500000|2020-05-07 16:55:00|23995.1|23992.7|24028.1|24025.7|24032.6|24030.2|23993.1|23990.7|904
1588870800000|2020-05-07 17:00:00|24028.6|24026.2|24039.1|24036.7|24045.1|24042.7|24026.6|24024.2|834
1588871100000|2020-05-07 17:05:00|24039.6|24037.2|24038.6|24036.2|24041.1|24038.7|24028.6|24026.2|559
1588871400000|2020-05-07 17:10:00|24038.1|24035.7|24049.1|24046.7|24056.6|24054.2|24032.6|24030.2|644
1588871700000|2020-05-07 17:15:00|24048.6|24046.2|24023.6|24021.2|24049.1|24046.7|24023.6|24021.2|580
1588872000000|2020-05-07 17:20:00|24024.1|24021.7|24010.6|24008.2|24035.6|24033.2|24009.1|24006.7|683
1588872300000|2020-05-07 17:25:00|24010.1|24007.7|24011.1|24008.7|24023.6|24021.2|24008.1|24005.7|658
1588872600000|2020-05-07 17:30:00|24012.1|24009.7|24033.6|24031.2|24036.1|24033.7|24009.1|24006.7|647
1588872900000|2020-05-07 17:35:00|24033.1|24030.7|24018.1|24015.7|24042.6|24040.2|24011.1|24008.7|651
1588873200000|2020-05-07 17:40:00|24018.6|24016.2|24023.6|24021.2|24026.6|24024.2|24011.1|24008.7|573
1588873500000|2020-05-07 17:45:00|24024.1|24021.7|24027.6|24025.2|24041.1|24038.7|24016.1|24013.7|476
1588873800000|2020-05-07 17:50:00|24028.1|24025.7|23990.1|23987.7|24036.1|24033.7|23977.6|23975.2|1401
1588874100000|2020-05-07 17:55:00|23990.6|23988.2|24008.1|24005.7|24011.6|24009.2|23987.1|23984.7|549
1588874400000|2020-05-07 18:00:00|24007.6|24005.2|23985.6|23983.2|24008.1|24005.7|23978.1|23975.7|672
1588874700000|2020-05-07 18:05:00|23985.1|23982.7|23977.6|23975.2|23995.1|23992.7|23973.1|23970.7|521
1588875000000|2020-05-07 18:10:00|23978.6|23976.2|23999.6|23997.2|24011.6|24009.2|23971.6|23969.2|954
1588875300000|2020-05-07 18:15:00|23999.1|23996.7|23982.6|23980.2|24007.6|24005.2|23980.1|23977.7|550
1588875600000|2020-05-07 18:20:00|23983.1|23980.7|23930.6|23928.2|23987.6|23985.2|23928.1|23925.7|1792
1588875900000|2020-05-07 18:25:00|23931.1|23928.7|23949.1|23946.7|23952.1|23949.7|23924.6|23922.2|909
1588876200000|2020-05-07 18:30:00|23949.6|23947.2|23932.6|23930.2|23967.6|23965.2|23930.6|23928.2|680
1588876500000|2020-05-07 18:35:00|23933.1|23930.7|23946.1|23943.7|23948.1|23945.7|23924.6|23922.2|725
1588876800000|2020-05-07 18:40:00|23946.6|23944.2|23913.6|23911.2|23946.6|23944.2|23905.6|23903.2|895
1588877100000|2020-05-07 18:45:00|23913.1|23910.7|23919.6|23917.2|23920.6|23918.2|23889.6|23887.2|1030
1588877400000|2020-05-07 18:50:00|23920.1|23917.7|23921.6|23919.2|23932.6|23930.2|23890.1|23887.7|1040
1588877700000|2020-05-07 18:55:00|23921.1|23918.7|23918.6|23916.2|23927.6|23925.2|23902.1|23899.7|518
1588878000000|2020-05-07 19:00:00|23919.6|23917.2|23891.6|23889.2|23924.6|23922.2|23861.6|23859.2|2603
1588878300000|2020-05-07 19:05:00|23891.1|23888.7|23926.1|23923.7|23934.1|23931.7|23888.6|23886.2|1228
1588878600000|2020-05-07 19:10:00|23925.6|23923.2|23902.6|23900.2|23940.1|23937.7|23900.6|23898.2|1279
1588878900000|2020-05-07 19:15:00|23902.1|23899.7|23874.1|23871.7|23909.1|23906.7|23833.6|23831.2|2329
1588879200000|2020-05-07 19:20:00|23874.2|23871.8|23885.7|23883.3|23896.2|23893.8|23862.2|23859.8|1204
1588879500000|2020-05-07 19:25:00|23886.2|23883.8|23899.2|23896.8|23908.2|23905.8|23880.2|23877.8|695
1588879800000|2020-05-07 19:30:00|23899.7|23897.3|23880.7|23878.3|23907.7|23905.3|23847.2|23844.8|1936
1588880100000|2020-05-07 19:35:00|23879.7|23877.3|23860.7|23858.3|23891.7|23889.3|23854.7|23852.3|1171
1588880400000|2020-05-07 19:40:00|23861.2|23858.8|23859.7|23857.3|23871.7|23869.3|23840.7|23838.3|1473
1588880700000|2020-05-07 19:45:00|23860.2|23857.8|23853.7|23851.3|23900.2|23897.8|23851.7|23849.3|1764
1588881000000|2020-05-07 19:50:00|23851.2|23848.8|23871.7|23869.3|23891.7|23889.3|23837.7|23835.3|2788
1588881300000|2020-05-07 19:55:00|23869.7|23867.3|23881.2|23878.8|23882.2|23879.8|23841.7|23839.3|3314
1588881600000|2020-05-07 20:00:00|23875.6|23873.2|23886.3|23881.5|23897.3|23892.5|23867.3|23862.5|1222
1588881900000|2020-05-07 20:05:00|23887.3|23882.5|23913.3|23908.5|23924.3|23919.5|23887.3|23882.5|1005
1588882200000|2020-05-07 20:10:00|23912.8|23908|23937.6|23927.8|23941.3|23936.5|23899.8|23895|857
1588882500000|2020-05-07 20:15:00|23936.1|23926.3|23933.2|23923.4|23939.9|23930.1|23931.1|23921.3|0
1588882800000|2020-05-07 20:20:00|23933.3|23923.5|23933.4|23923.6|23935.4|23925.6|23932|23922.2|0
1588883100000|2020-05-07 20:25:00|23933.5|23923.7|23927|23917.2|23934.3|23924.5|23924|23914.2|0
1588883400000|2020-05-07 20:30:00|23933.3|23928.5|23954.3|23949.5|23979.3|23974.5|23933.3|23928.5|614
1588883700000|2020-05-07 20:35:00|23953.3|23948.5|23957.3|23952.5|23967.3|23962.5|23953.3|23948.5|146
1588884000000|2020-05-07 20:40:00|23958.3|23953.5|23951.3|23946.5|23961.3|23956.5|23951.3|23946.5|115
1588884300000|2020-05-07 20:45:00|23952.3|23947.5|23953.3|23948.5|23958.3|23953.5|23946.3|23941.5|161
1588884600000|2020-05-07 20:50:00|23952.3|23947.5|23970.3|23965.5|23970.3|23965.5|23948.3|23943.5|313
1588884900000|2020-05-07 20:55:00|23969.3|23964.5|23972.7|23962.9|23974.8|23968.5|23958.3|23953.5|119
1588885200000|2020-05-07 21:00:00|23972.4|23962.6|23969.2|23959.4|23975.4|23965.6|23969.2|23959.4|0
1588885500000|2020-05-07 21:05:00|23969.5|23959.7|23966.5|23956.7|23970.1|23960.3|23965|23955.2|0
1588885800000|2020-05-07 21:10:00|23966|23956.2|23965.8|23956|23966.9|23957.1|23964.7|23954.9|0
1588886100000|2020-05-07 21:15:00|23965.6|23955.8|23966|23956.2|23966.1|23956.3|23962.9|23953.1|0
1588886400000|2020-05-07 21:20:00|23965.9|23956.1|23965.6|23955.8|23965.9|23956.1|23963.1|23953.3|0
1588886700000|2020-05-07 21:25:00|23965.1|23955.3|23962.7|23952.9|23965.9|23956.1|23961.6|23951.8|0
1588887000000|2020-05-07 21:30:00|23962.6|23952.8|23963.5|23953.7|23963.5|23953.7|23962.6|23952.8|0
1588887300000|2020-05-07 21:35:00|23963.2|23953.4|23966|23956.2|23967.4|23957.6|23963.2|23953.4|0
1588887600000|2020-05-07 21:40:00|23966.1|23956.3|23964.8|23955|23966.1|23956.3|23962|23952.2|0
1588887900000|2020-05-07 21:45:00|23964.2|23954.4|23963.6|23953.8|23965.1|23955.3|23962.3|23952.5|0
1588888200000|2020-05-07 21:50:00|23963.2|23953.4|23960.8|23951|23963.2|23953.4|23959.7|23949.9|0
1588888500000|2020-05-07 21:55:00|23960.5|23950.7|23960.6|23950.8|23962.6|23952.8|23960.5|23950.7|0
1588888800000|2020-05-07 22:00:00|23947.3|23942.5|23961.3|23956.5|23969.3|23964.5|23941.8|23937|424
1588889100000|2020-05-07 22:05:00|23963.3|23958.5|23957.8|23953|23969.8|23965|23948.3|23943.5|109
1588889400000|2020-05-07 22:10:00|23957.3|23952.5|23954.3|23949.5|23958.3|23953.5|23946.8|23942|69
1588889700000|2020-05-07 22:15:00|23953.8|23949|23955.8|23951|23962.3|23957.5|23953.8|23949|40
1588890000000|2020-05-07 22:20:00|23955.3|23950.5|23985.8|23981|23985.8|23981|23953.8|23949|235
1588890300000|2020-05-07 22:25:00|23985.3|23980.5|23997.3|23992.5|23999.8|23995|23974.8|23970|362
1588890600000|2020-05-07 22:30:00|23997.8|23993|24011.8|24007|24012.3|24007.5|23991.8|23987|202
1588890900000|2020-05-07 22:35:00|24011.3|24006.5|23999.3|23994.5|24012.3|24007.5|23995.3|23990.5|322
1588891200000|2020-05-07 22:40:00|23999.8|23995|23998.8|23994|24000.3|23995.5|23991.3|23986.5|83
1588891500000|2020-05-07 22:45:00|23999.3|23994.5|23987.3|23982.5|24005.8|24001|23981.8|23977|340
1588891800000|2020-05-07 22:50:00|23986.8|23982|23989.3|23984.5|23989.3|23984.5|23983.3|23978.5|45
1588892100000|2020-05-07 22:55:00|23988.3|23983.5|24004.8|24000|24006.3|24001.5|23986.3|23981.5|226
1588892400000|2020-05-07 23:00:00|24005.3|24000.5|23996.3|23991.5|24019.3|24014.5|23993.8|23989|419
1588892700000|2020-05-07 23:05:00|23996.8|23992|24002.3|23997.5|24010.3|24005.5|23996.3|23991.5|157
1588893000000|2020-05-07 23:10:00|24001.8|23997|23997.3|23992.5|24005.8|24001|23994.8|23990|151
1588893300000|2020-05-07 23:15:00|23997.8|23993|23983.8|23979|23998.8|23994|23969.8|23965|355
1588893600000|2020-05-07 23:20:00|23983.3|23978.5|23971.8|23967|23983.3|23978.5|23967.3|23962.5|124
1588893900000|2020-05-07 23:25:00|23972.3|23967.5|23956.3|23951.5|23972.8|23968|23954.8|23950|118
1588894200000|2020-05-07 23:30:00|23956.8|23952|23975.8|23971|23976.8|23972|23956.3|23951.5|167
1588894500000|2020-05-07 23:35:00|23976.3|23971.5|23961.3|23956.5|23985.3|23980.5|23956.8|23952|243
1588894800000|2020-05-07 23:40:00|23960.8|23956|23972.3|23967.5|23975.3|23970.5|23960.8|23956|73
1588895100000|2020-05-07 23:45:00|23972.8|23968|23969.3|23964.5|23974.3|23969.5|23959.3|23954.5|114
1588895400000|2020-05-07 23:50:00|23968.8|23964|23996.8|23992|23998.3|23993.5|23968.3|23963.5|260
1588895700000|2020-05-07 23:55:00|23995.8|23991|24039.3|24034.5|24044.3|24039.5|23991.3|23986.5|1000
1588896000000|2020-05-08 00:00:00|24043.3|24038.5|24083.3|24078.5|24087.8|24083|24041.8|24037|1323
1588896300000|2020-05-08 00:05:00|24083.8|24079|24049.3|24044.5|24086.3|24081.5|24047.8|24043|525
1588896600000|2020-05-08 00:10:00|24048.8|24044|24047.3|24042.5|24054.3|24049.5|24040.8|24036|393
1588896900000|2020-05-08 00:15:00|24047.8|24043|24062.8|24058|24068.8|24064|24046.3|24041.5|365
1588897200000|2020-05-08 00:20:00|24063.3|24058.5|24060.3|24055.5|24064.3|24059.5|24047.8|24043|218
1588897500000|2020-05-08 00:25:00|24061.3|24056.5|24038.8|24034|24070.8|24066|24036.8|24032|322
1588897800000|2020-05-08 00:30:00|24038.3|24033.5|24056.3|24051.5|24062.8|24058|24038.3|24033.5|249
1588898100000|2020-05-08 00:35:00|24056.8|24052|24115.3|24110.5|24136.8|24132|24056.8|24052|1288
1588898400000|2020-05-08 00:40:00|24115.8|24111|24113.3|24108.5|24130.3|24125.5|24106.3|24101.5|629
1588898700000|2020-05-08 00:45:00|24112.3|24107.5|24140.3|24135.5|24141.3|24136.5|24100.3|24095.5|741
1588899000000|2020-05-08 00:50:00|24140.8|24136|24138.3|24133.5|24165.3|24160.5|24134.3|24129.5|959
1588899300000|2020-05-08 00:55:00|24137.8|24133|24147.3|24142.5|24163.3|24158.5|24136.8|24132|506
1588899600000|2020-05-08 01:00:00|24148.8|24144|24138.3|24133.5|24156.3|24151.5|24134.3|24129.5|309
1588899900000|2020-05-08 01:05:00|24138.8|24134|24173.3|24168.5|24180.8|24176|24136.3|24131.5|573
1588900200000|2020-05-08 01:10:00|24172.8|24168|24143.3|24138.5|24175.3|24170.5|24138.8|24134|411
1588900500000|2020-05-08 01:15:00|24143.8|24139|24132.3|24127.5|24155.3|24150.5|24124.8|24120|405
1588900800000|2020-05-08 01:20:00|24131.8|24127|24137.8|24133|24142.3|24137.5|24125.3|24120.5|260
1588901100000|2020-05-08 01:25:00|24137.3|24132.5|24146.8|24142|24154.3|24149.5|24134.3|24129.5|280
1588901400000|2020-05-08 01:30:00|24147.3|24142.5|24128.3|24123.5|24151.3|24146.5|24126.3|24121.5|389
1588901700000|2020-05-08 01:35:00|24128.8|24124|24135.3|24130.5|24142.8|24138|24125.3|24120.5|227
1588902000000|2020-05-08 01:40:00|24134.8|24130|24146.3|24141.5|24152.3|24147.5|24130.8|24126|214
1588902300000|2020-05-08 01:45:00|24146.8|24142|24170.3|24165.5|24171.8|24167|24140.3|24135.5|402
1588902600000|2020-05-08 01:50:00|24169.8|24165|24158.3|24153.5|24169.8|24165|24150.3|24145.5|269
1588902900000|2020-05-08 01:55:00|24158.8|24154|24140.3|24135.5|24158.8|24154|24138.8|24134|195
1588903200000|2020-05-08 02:00:00|24141.3|24136.5|24144.8|24140|24150.8|24146|24133.3|24128.5|173
1588903500000|2020-05-08 02:05:00|24144.3|24139.5|24148.3|24143.5|24163.3|24158.5|24143.3|24138.5|172
1588903800000|2020-05-08 02:10:00|24144.3|24139.5|24149.3|24144.5|24156.3|24151.5|24141.3|24136.5|207
1588904100000|2020-05-08 02:15:00|24148.8|24144|24170.8|24166|24176.3|24171.5|24147.8|24143|329
1588904400000|2020-05-08 02:20:00|24171.3|24166.5|24184.3|24179.5|24195.3|24190.5|24161.3|24156.5|857
1588904700000|2020-05-08 02:25:00|24183.8|24179|24192.3|24187.5|24192.3|24187.5|24178.3|24173.5|317
1588905000000|2020-05-08 02:30:00|24193.3|24188.5|24200.3|24195.5|24205.3|24200.5|24186.3|24181.5|290
1588905300000|2020-05-08 02:35:00|24199.8|24195|24215.8|24211|24221.3|24216.5|24197.8|24193|419
1588905600000|2020-05-08 02:40:00|24216.3|24211.5|24224.8|24220|24225.3|24220.5|24204.8|24200|175
1588905900000|2020-05-08 02:45:00|24224.3|24219.5|24214.3|24209.5|24227.3|24222.5|24213.3|24208.5|170
1588906200000|2020-05-08 02:50:00|24213.8|24209|24214.3|24209.5|24215.3|24210.5|24205.8|24201|174
1588906500000|2020-05-08 02:55:00|24215.3|24210.5|24206.8|24202|24219.8|24215|24204.3|24199.5|131
1588906800000|2020-05-08 03:00:00|24206.3|24201.5|24220.3|24215.5|24221.8|24217|24205.3|24200.5|244
1588907100000|2020-05-08 03:05:00|24220.8|24216|24237.3|24232.5|24240.3|24235.5|24220.3|24215.5|303
1588907400000|2020-05-08 03:10:00|24236.8|24232|24227.3|24222.5|24241.3|24236.5|24227.3|24222.5|195
1588907700000|2020-05-08 03:15:00|24228.3|24223.5|24211.3|24206.5|24230.3|24225.5|24208.8|24204|297
1588908000000|2020-05-08 03:20:00|24211.8|24207|24219.8|24215|24221.3|24216.5|24211.3|24206.5|245
1588908300000|2020-05-08 03:25:00|24219.3|24214.5|24215.8|24211|24219.8|24215|24213.3|24208.5|64
1588908600000|2020-05-08 03:30:00|24216.3|24211.5|24215.3|24210.5|24222.3|24217.5|24213.8|24209|137
1588908900000|2020-05-08 03:35:00|24214.8|24210|24223.3|24218.5|24229.8|24225|24214.3|24209.5|160
1588909200000|2020-05-08 03:40:00|24225.8|24221|24214.3|24209.5|24227.8|24223|24208.3|24203.5|175
1588909500000|2020-05-08 03:45:00|24214.8|24210|24217.3|24212.5|24220.3|24215.5|24209.8|24205|77
1588909800000|2020-05-08 03:50:00|24216.8|24212|24228.8|24224|24232.3|24227.5|24214.3|24209.5|141
1588910100000|2020-05-08 03:55:00|24229.3|24224.5|24225.8|24221|24231.3|24226.5|24220.8|24216|57
1588910400000|2020-05-08 04:00:00|24225.3|24220.5|24225.8|24221|24232.3|24227.5|24220.8|24216|87
1588910700000|2020-05-08 04:05:00|24226.3|24221.5|24231.8|24227|24238.3|24233.5|24223.3|24218.5|95
1588911000000|2020-05-08 04:10:00|24231.3|24226.5|24230.3|24225.5|24237.8|24233|24213.8|24209|341
1588911300000|2020-05-08 04:15:00|24230.8|24226|24226.3|24221.5|24244.3|24239.5|24225.3|24220.5|171
1588911600000|2020-05-08 04:20:00|24225.8|24221|24213.8|24209|24228.8|24224|24210.8|24206|131
1588911900000|2020-05-08 04:25:00|24213.3|24208.5|24208.3|24203.5|24219.3|24214.5|24208.3|24203.5|77
1588912200000|2020-05-08 04:30:00|24207.8|24203|24219.3|24214.5|24225.3|24220.5|24205.3|24200.5|244
1588912500000|2020-05-08 04:35:00|24219.8|24215|24220.3|24215.5|24226.8|24222|24217.3|24212.5|54
1588912800000|2020-05-08 04:40:00|24219.8|24215|24218.3|24213.5|24224.8|24220|24216.3|24211.5|54
1588913100000|2020-05-08 04:45:00|24218.8|24214|24222.3|24217.5|24224.8|24220|24210.3|24205.5|57
1588913400000|2020-05-08 04:50:00|24221.3|24216.5|24222.3|24217.5|24226.3|24221.5|24218.8|24214|57
1588913700000|2020-05-08 04:55:00|24221.8|24217|24220.3|24215.5|24224.3|24219.5|24213.8|24209|66
1588914000000|2020-05-08 05:00:00|24221.8|24217|24224.3|24219.5|24228.3|24223.5|24216.3|24211.5|97
1588914300000|2020-05-08 05:05:00|24224.8|24220|24224.3|24219.5|24232.3|24227.5|24219.8|24215|100
1588914600000|2020-05-08 05:10:00|24224.8|24220|24227.3|24222.5|24230.3|24225.5|24222.3|24217.5|63
1588914900000|2020-05-08 05:15:00|24227.8|24223|24245.3|24240.5|24249.3|24244.5|24220.8|24216|321
1588915200000|2020-05-08 05:20:00|24244.8|24240|24261.3|24256.5|24263.3|24258.5|24244.3|24239.5|266
1588915500000|2020-05-08 05:25:00|24261.8|24257|24248.3|24243.5|24261.8|24257|24244.3|24239.5|164
1588915800000|2020-05-08 05:30:00|24248.8|24244|24241.3|24236.5|24249.3|24244.5|24237.8|24233|89
1588916100000|2020-05-08 05:35:00|24241.8|24237|24230.3|24225.5|24246.8|24242|24229.3|24224.5|139
1588916400000|2020-05-08 05:40:00|24229.3|24224.5|24244.8|24240|24253.8|24249|24228.8|24224|140
1588916700000|2020-05-08 05:45:00|24243.3|24238.5|24249.8|24245|24255.3|24250.5|24240.8|24236|91
1588917000000|2020-05-08 05:50:00|24250.3|24245.5|24257.3|24252.5|24260.8|24256|24248.3|24243.5|149
1588917300000|2020-05-08 05:55:00|24256.8|24252|24259.3|24254.5|24263.8|24259|24255.3|24250.5|92
1588917600000|2020-05-08 06:00:00|24258.7|24255.1|24246.2|24242.6|24290.2|24286.6|24238.7|24235.1|699
1588917900000|2020-05-08 06:05:00|24246.7|24243.1|24232.7|24229.1|24256.7|24253.1|24224.7|24221.1|298
1588918200000|2020-05-08 06:10:00|24231.7|24228.1|24235.7|24232.1|24238.7|24235.1|24221.7|24218.1|309
1588918500000|2020-05-08 06:15:00|24235.2|24231.6|24247.2|24243.6|24247.2|24243.6|24232.2|24228.6|161
1588918800000|2020-05-08 06:20:00|24247.7|24244.1|24233.2|24229.6|24253.7|24250.1|24232.7|24229.1|136
1588919100000|2020-05-08 06:25:00|24233.7|24230.1|24215.7|24212.1|24234.7|24231.1|24214.7|24211.1|246
1588919400000|2020-05-08 06:30:00|24216.2|24212.6|24195.7|24192.1|24216.2|24212.6|24183.7|24180.1|553
1588919700000|2020-05-08 06:35:00|24195.2|24191.6|24196.7|24193.1|24208.2|24204.6|24193.7|24190.1|215
1588920000000|2020-05-08 06:40:00|24197.2|24193.6|24208.2|24204.6|24209.2|24205.6|24190.7|24187.1|191
1588920300000|2020-05-08 06:45:00|24207.7|24204.1|24195.2|24191.6|24207.7|24204.1|24188.7|24185.1|98
1588920600000|2020-05-08 06:50:00|24194.7|24191.1|24182.7|24179.1|24195.2|24191.6|24177.2|24173.6|212
1588920900000|2020-05-08 06:55:00|24183.2|24179.6|24173.7|24170.1|24184.2|24180.6|24163.7|24160.1|298
1588921200000|2020-05-08 07:00:00|24175.2|24171.6|24185.7|24182.1|24187.2|24183.6|24162.7|24159.1|406
1588921500000|2020-05-08 07:05:00|24185.2|24181.6|24170.2|24166.6|24189.2|24185.6|24166.7|24163.1|319
1588921800000|2020-05-08 07:10:00|24170.7|24167.1|24179.7|24176.1|24190.7|24187.1|24170.7|24167.1|243
1588922100000|2020-05-08 07:15:00|24180.2|24176.6|24177.7|24174.1|24181.7|24178.1|24164.2|24160.6|262
1588922400000|2020-05-08 07:20:00|24174.7|24171.1|24172.2|24168.6|24179.7|24176.1|24163.7|24160.1|210
1588922700000|2020-05-08 07:25:00|24171.7|24168.1|24187.7|24184.1|24189.7|24186.1|24168.2|24164.6|291
1588923000000|2020-05-08 07:30:00|24185.2|24181.6|24148.2|24144.6|24185.7|24182.1|24142.2|24138.6|568
1588923300000|2020-05-08 07:35:00|24148.7|24145.1|24167.7|24164.1|24168.7|24165.1|24141.7|24138.1|342
1588923600000|2020-05-08 07:40:00|24167.2|24163.6|24167.7|24164.1|24169.2|24165.6|24153.7|24150.1|268
1588923900000|2020-05-08 07:45:00|24167.2|24163.6|24181.7|24178.1|24185.7|24182.1|24159.7|24156.1|333
1588924200000|2020-05-08 07:50:00|24180.7|24177.1|24160.2|24156.6|24180.7|24177.1|24155.7|24152.1|277
1588924500000|2020-05-08 07:55:00|24160.7|24157.1|24154.7|24151.1|24161.7|24158.1|24149.2|24145.6|197
1588924800000|2020-05-08 08:00:00|24154.2|24150.6|24151.7|24148.1|24159.7|24156.1|24140.2|24136.6|403
1588925100000|2020-05-08 08:05:00|24152.2|24148.6|24144.7|24141.1|24159.7|24156.1|24141.2|24137.6|272
1588925400000|2020-05-08 08:10:00|24144.2|24140.6|24134.7|24131.1|24148.2|24144.6|24127.7|24124.1|415
1588925700000|2020-05-08 08:15:00|24134.2|24130.6|24118.7|24115.1|24136.7|24133.1|24115.7|24112.1|416
1588926000000|2020-05-08 08:20:00|24118.2|24114.6|24123.7|24120.1|24126.7|24123.1|24107.2|24103.6|294
1588926300000|2020-05-08 08:25:00|24123.2|24119.6|24121.7|24118.1|24126.7|24123.1|24113.7|24110.1|262
1588926600000|2020-05-08 08:30:00|24122.7|24119.1|24127.7|24124.1|24135.7|24132.1|24109.7|24106.1|318
1588926900000|2020-05-08 08:35:00|24130.7|24127.1|24139.2|24135.6|24141.2|24137.6|24122.7|24119.1|228
1588927200000|2020-05-08 08:40:00|24138.7|24135.1|24143.7|24140.1|24145.2|24141.6|24133.2|24129.6|272
1588927500000|2020-05-08 08:45:00|24144.2|24140.6|24139.7|24136.1|24145.7|24142.1|24135.7|24132.1|156
1588927800000|2020-05-08 08:50:00|24140.2|24136.6|24146.7|24143.1|24147.2|24143.6|24136.7|24133.1|119
1588928100000|2020-05-08 08:55:00|24147.7|24144.1|24162.7|24159.1|24164.2|24160.6|24145.7|24142.1|361
1588928400000|2020-05-08 09:00:00|24161.7|24158.1|24150.7|24147.1|24166.7|24163.1|24146.7|24143.1|269
1588928700000|2020-05-08 09:05:00|24151.2|24147.6|24155.7|24152.1|24158.7|24155.1|24148.7|24145.1|155
1588929000000|2020-05-08 09:10:00|24155.2|24151.6|24167.7|24164.1|24168.7|24165.1|24152.7|24149.1|199
1588929300000|2020-05-08 09:15:00|24168.2|24164.6|24177.7|24174.1|24182.2|24178.6|24168.2|24164.6|272
1588929600000|2020-05-08 09:20:00|24177.2|24173.6|24172.7|24169.1|24182.2|24178.6|24169.7|24166.1|169
1588929900000|2020-05-08 09:25:00|24173.2|24169.6|24171.7|24168.1|24177.7|24174.1|24170.2|24166.6|92
1588930200000|2020-05-08 09:30:00|24171.2|24167.6|24150.2|24146.6|24176.2|24172.6|24150.2|24146.6|222
1588930500000|2020-05-08 09:35:00|24149.7|24146.1|24159.2|24155.6|24164.7|24161.1|24142.2|24138.6|134
1588930800000|2020-05-08 09:40:00|24159.7|24156.1|24186.7|24183.1|24190.2|24186.6|24159.7|24156.1|276
1588931100000|2020-05-08 09:45:00|24186.2|24182.6|24184.7|24181.1|24191.7|24188.1|24180.7|24177.1|109
1588931400000|2020-05-08 09:50:00|24185.7|24182.1|24187.2|24183.6|24192.2|24188.6|24179.2|24175.6|175
1588931700000|2020-05-08 09:55:00|24187.7|24184.1|24197.7|24194.1|24201.7|24198.1|24180.2|24176.6|162
1588932000000|2020-05-08 10:00:00|24197.2|24193.6|24212.7|24209.1|24213.7|24210.1|24188.7|24185.1|262
1588932300000|2020-05-08 10:05:00|24213.2|24209.6|24208.2|24204.6|24213.7|24210.1|24201.2|24197.6|243
1588932600000|2020-05-08 10:10:00|24208.7|24205.1|24205.2|24201.6|24209.2|24205.6|24199.7|24196.1|171
1588932900000|2020-05-08 10:15:00|24204.7|24201.1|24196.7|24193.1|24207.7|24204.1|24196.7|24193.1|105
1588933200000|2020-05-08 10:20:00|24197.2|24193.6|24204.7|24201.1|24209.2|24205.6|24188.7|24185.1|188
1588933500000|2020-05-08 10:25:00|24205.2|24201.6|24204.2|24200.6|24206.2|24202.6|24200.2|24196.6|97
1588933800000|2020-05-08 10:30:00|24204.7|24201.1|24214.7|24211.1|24227.2|24223.6|24203.2|24199.6|311
1588934100000|2020-05-08 10:35:00|24214.2|24210.6|24208.7|24205.1|24223.7|24220.1|24208.7|24205.1|155
1588934400000|2020-05-08 10:40:00|24208.2|24204.6|24207.7|24204.1|24210.7|24207.1|24200.7|24197.1|111
1588934700000|2020-05-08 10:45:00|24208.2|24204.6|24206.2|24202.6|24214.2|24210.6|24201.7|24198.1|131
1588935000000|2020-05-08 10:50:00|24206.7|24203.1|24199.2|24195.6|24206.7|24203.1|24196.7|24193.1|203
1588935300000|2020-05-08 10:55:00|24199.7|24196.1|24193.2|24189.6|24205.2|24201.6|24190.2|24186.6|178
1588935600000|2020-05-08 11:00:00|24189.7|24186.1|24169.7|24166.1|24189.7|24186.1|24168.2|24164.6|505
1588935900000|2020-05-08 11:05:00|24169.2|24165.6|24174.7|24171.1|24180.2|24176.6|24166.7|24163.1|148
1588936200000|2020-05-08 11:10:00|24175.2|24171.6|24169.7|24166.1|24178.7|24175.1|24169.2|24165.6|113
1588936500000|2020-05-08 11:15:00|24170.2|24166.6|24176.7|24173.1|24178.7|24175.1|24159.2|24155.6|212
1588936800000|2020-05-08 11:20:00|24177.2|24173.6|24181.7|24178.1|24186.2|24182.6|24174.7|24171.1|204
1588937100000|2020-05-08 11:25:00|24182.2|24178.6|24184.7|24181.1|24190.2|24186.6|24176.2|24172.6|152
1588937400000|2020-05-08 11:30:00|24184.2|24180.6|24169.7|24166.1|24187.7|24184.1|24165.7|24162.1|234
1588937700000|2020-05-08 11:35:00|24168.7|24165.1|24154.7|24151.1|24169.2|24165.6|24153.7|24150.1|234
1588938000000|2020-05-08 11:40:00|24155.2|24151.6|24161.2|24157.6|24167.7|24164.1|24153.7|24150.1|199
1588938300000|2020-05-08 11:45:00|24161.7|24158.1|24159.2|24155.6|24166.2|24162.6|24150.2|24146.6|210
1588938600000|2020-05-08 11:50:00|24159.7|24156.1|24152.7|24149.1|24160.7|24157.1|24146.7|24143.1|222
1588938900000|2020-05-08 11:55:00|24153.2|24149.6|24146.7|24143.1|24154.7|24151.1|24139.2|24135.6|274
1588939200000|2020-05-08 12:00:00|24147.7|24144.1|24152.7|24149.1|24157.7|24154.1|24135.7|24132.1|428
1588939500000|2020-05-08 12:05:00|24152.2|24148.6|24160.7|24157.1|24168.7|24165.1|24143.7|24140.1|432
1588939800000|2020-05-08 12:10:00|24160.2|24156.6|24146.7|24143.1|24165.7|24162.1|24141.7|24138.1|279
1588940100000|2020-05-08 12:15:00|24146.2|24142.6|24133.7|24130.1|24146.2|24142.6|24126.7|24123.1|478
1588940400000|2020-05-08 12:20:00|24134.2|24130.6|24119.7|24116.1|24143.2|24139.6|24118.2|24114.6|607
1588940700000|2020-05-08 12:25:00|24119.2|24115.6|24128.2|24124.6|24134.7|24131.1|24102.2|24098.6|747
1588941000000|2020-05-08 12:30:00|24126.7|24123.1|24156.2|24152.6|24239.7|24236.1|24126.7|24123.1|3839
1588941300000|2020-05-08 12:35:00|24155.7|24152.1|24214.7|24211.1|24219.7|24216.1|24150.7|24147.1|1688
1588941600000|2020-05-08 12:40:00|24214.2|24210.6|24193.2|24189.6|24224.7|24221.1|24182.7|24179.1|1082
1588941900000|2020-05-08 12:45:00|24192.7|24189.1|24177.2|24173.6|24222.7|24219.1|24177.2|24173.6|980
1588942200000|2020-05-08 12:50:00|24176.7|24173.1|24190.7|24187.1|24206.2|24202.6|24176.7|24173.1|519
1588942500000|2020-05-08 12:55:00|24191.2|24187.6|24191.7|24188.1|24208.2|24204.6|24186.7|24183.1|554
1588942800000|2020-05-08 13:00:00|24192.2|24188.6|24221.7|24218.1|24225.7|24222.1|24187.2|24183.6|678
1588943100000|2020-05-08 13:05:00|24222.2|24218.6|24207.7|24204.1|24228.7|24225.1|24196.7|24193.1|704
1588943400000|2020-05-08 13:10:00|24207.2|24203.6|24194.2|24190.6|24208.2|24204.6|24183.2|24179.6|705
1588943700000|2020-05-08 13:15:00|24194.7|24191.1|24192.2|24188.6|24203.7|24200.1|24183.7|24180.1|496
1588944000000|2020-05-08 13:20:00|24191.7|24188.1|24172.7|24169.1|24192.7|24189.1|24165.7|24162.1|525
1588944300000|2020-05-08 13:25:00|24173.2|24169.6|24197.2|24193.6|24205.7|24202.1|24170.7|24167.1|923
1588944600000|2020-05-08 13:30:00|24197.7|24194.1|24171.1|24168.7|24223.1|24220.7|24147.1|24144.7|5422
1588944900000|2020-05-08 13:35:00|24170.6|24168.2|24123.1|24120.7|24176.6|24174.2|24106.6|24104.2|3027
1588945200000|2020-05-08 13:40:00|24125.1|24122.7|24165.6|24163.2|24172.6|24170.2|24118.1|24115.7|1766
1588945500000|2020-05-08 13:45:00|24165.1|24162.7|24187.1|24184.7|24192.6|24190.2|24165.1|24162.7|1817
1588945800000|2020-05-08 13:50:00|24186.6|24184.2|24168.1|24165.7|24202.6|24200.2|24161.6|24159.2|1554
1588946100000|2020-05-08 13:55:00|24168.6|24166.2|24187.6|24185.2|24198.6|24196.2|24165.1|24162.7|1277
1588946400000|2020-05-08 14:00:00|24187.1|24184.7|24209.6|24207.2|24223.1|24220.7|24187.1|24184.7|1910
1588946700000|2020-05-08 14:05:00|24210.1|24207.7|24193.6|24191.2|24234.6|24232.2|24189.6|24187.2|1568
1588947000000|2020-05-08 14:10:00|24194.6|24192.2|24218.1|24215.7|24218.1|24215.7|24189.6|24187.2|1344
1588947300000|2020-05-08 14:15:00|24217.6|24215.2|24220.1|24217.7|24231.6|24229.2|24199.1|24196.7|1749
1588947600000|2020-05-08 14:20:00|24220.6|24218.2|24203.1|24200.7|24225.1|24222.7|24195.6|24193.2|1124
1588947900000|2020-05-08 14:25:00|24203.6|24201.2|24196.1|24193.7|24216.1|24213.7|24188.1|24185.7|1544
1588948200000|2020-05-08 14:30:00|24194.6|24192.2|24206.1|24203.7|24211.6|24209.2|24177.6|24175.2|2064
1588948500000|2020-05-08 14:35:00|24206.6|24204.2|24228.1|24225.7|24233.1|24230.7|24201.1|24198.7|1386
1588948800000|2020-05-08 14:40:00|24228.6|24226.2|24168.1|24165.7|24234.6|24232.2|24162.6|24160.2|1787
1588949100000|2020-05-08 14:45:00|24169.1|24166.7|24182.1|24179.7|24194.1|24191.7|24161.1|24158.7|1477
1588949400000|2020-05-08 14:50:00|24182.6|24180.2|24183.1|24180.7|24196.6|24194.2|24166.1|24163.7|1235
1588949700000|2020-05-08 14:55:00|24183.6|24181.2|24182.6|24180.2|24197.1|24194.7|24163.1|24160.7|1064
1588950000000|2020-05-08 15:00:00|24182.1|24179.7|24180.1|24177.7|24199.1|24196.7|24155.1|24152.7|1725
1588950300000|2020-05-08 15:05:00|24180.6|24178.2|24210.1|24207.7|24216.6|24214.2|24180.1|24177.7|1304
1588950600000|2020-05-08 15:10:00|24209.6|24207.2|24215.1|24212.7|24223.6|24221.2|24205.1|24202.7|1253
1588950900000|2020-05-08 15:15:00|24215.6|24213.2|24222.1|24219.7|24227.6|24225.2|24213.1|24210.7|801
1588951200000|2020-05-08 15:20:00|24221.6|24219.2|24247.6|24245.2|24249.1|24246.7|24213.1|24210.7|1893
1588951500000|2020-05-08 15:25:00|24248.6|24246.2|24247.1|24244.7|24262.1|24259.7|24231.1|24228.7|1842
1588951800000|2020-05-08 15:30:00|24246.6|24244.2|24244.1|24241.7|24264.1|24261.7|24240.6|24238.2|1332
1588952100000|2020-05-08 15:35:00|24244.6|24242.2|24251.6|24249.2|24253.6|24251.2|24239.6|24237.2|864
1588952400000|2020-05-08 15:40:00|24252.1|24249.7|24261.6|24259.2|24264.1|24261.7|24240.6|24238.2|1108
1588952700000|2020-05-08 15:45:00|24261.1|24258.7|24248.1|24245.7|24268.1|24265.7|24246.1|24243.7|918
1588953000000|2020-05-08 15:50:00|24247.6|24245.2|24243.1|24240.7|24253.1|24250.7|24235.1|24232.7|1043
1588953300000|2020-05-08 15:55:00|24242.6|24240.2|24247.1|24244.7|24256.1|24253.7|24232.6|24230.2|740
1588953600000|2020-05-08 16:00:00|24247.6|24245.2|24246.6|24244.2|24258.6|24256.2|24237.1|24234.7|841
1588953900000|2020-05-08 16:05:00|24247.6|24245.2|24245.1|24242.7|24262.6|24260.2|24239.1|24236.7|897
1588954200000|2020-05-08 16:10:00|24244.6|24242.2|24246.6|24244.2|24256.1|24253.7|24243.1|24240.7|628
1588954500000|2020-05-08 16:15:00|24246.1|24243.7|24237.1|24234.7|24251.6|24249.2|24227.1|24224.7|953
1588954800000|2020-05-08 16:20:00|24236.6|24234.2|24235.1|24232.7|24239.1|24236.7|24224.6|24222.2|492
1588955100000|2020-05-08 16:25:00|24234.6|24232.2|24227.6|24225.2|24235.6|24233.2|24224.6|24222.2|473
1588955400000|2020-05-08 16:30:00|24227.1|24224.7|24246.1|24243.7|24248.1|24245.7|24227.1|24224.7|742
1588955700000|2020-05-08 16:35:00|24246.6|24244.2|24250.6|24248.2|24251.6|24249.2|24239.6|24237.2|380
1588956000000|2020-05-08 16:40:00|24250.1|24247.7|24250.1|24247.7|24258.6|24256.2|24245.1|24242.7|464
1588956300000|2020-05-08 16:45:00|24249.6|24247.2|24230.6|24228.2|24251.6|24249.2|24229.1|24226.7|599
1588956600000|2020-05-08 16:50:00|24229.6|24227.2|24237.6|24235.2|24240.6|24238.2|24229.6|24227.2|481
1588956900000|2020-05-08 16:55:00|24238.1|24235.7|24248.6|24246.2|24250.1|24247.7|24232.6|24230.2|446
1588957200000|2020-05-08 17:00:00|24248.1|24245.7|24254.1|24251.7|24255.1|24252.7|24243.6|24241.2|439
1588957500000|2020-05-08 17:05:00|24253.6|24251.2|24212.6|24210.2|24256.1|24253.7|24207.1|24204.7|1097
1588957800000|2020-05-08 17:10:00|24214.1|24211.7|24225.6|24223.2|24230.1|24227.7|24214.1|24211.7|577
1588958100000|2020-05-08 17:15:00|24226.1|24223.7|24211.6|24209.2|24227.1|24224.7|24206.6|24204.2|724
1588958400000|2020-05-08 17:20:00|24212.1|24209.7|24216.6|24214.2|24226.1|24223.7|24210.1|24207.7|598
1588958700000|2020-05-08 17:25:00|24217.1|24214.7|24218.1|24215.7|24221.1|24218.7|24207.1|24204.7|579
1588959000000|2020-05-08 17:30:00|24218.6|24216.2|24224.6|24222.2|24228.1|24225.7|24211.6|24209.2|421
1588959300000|2020-05-08 17:35:00|24225.1|24222.7|24215.6|24213.2|24225.6|24223.2|24204.1|24201.7|513
1588959600000|2020-05-08 17:40:00|24215.1|24212.7|24191.1|24188.7|24217.6|24215.2|24184.1|24181.7|924
1588959900000|2020-05-08 17:45:00|24190.6|24188.2|24167.1|24164.7|24196.6|24194.2|24155.6|24153.2|972
1588960200000|2020-05-08 17:50:00|24169.1|24166.7|24162.6|24160.2|24181.6|24179.2|24162.1|24159.7|760
1588960500000|2020-05-08 17:55:00|24163.1|24160.7|24178.6|24176.2|24179.1|24176.7|24160.6|24158.2|707
1588960800000|2020-05-08 18:00:00|24178.1|24175.7|24162.1|24159.7|24181.1|24178.7|24159.6|24157.2|646
1588961100000|2020-05-08 18:05:00|24161.6|24159.2|24172.6|24170.2|24180.6|24178.2|24157.1|24154.7|653
1588961400000|2020-05-08 18:10:00|24173.1|24170.7|24204.1|24201.7|24205.1|24202.7|24167.6|24165.2|1143
1588961700000|2020-05-08 18:15:00|24202.6|24200.2|24222.1|24219.7|24226.6|24224.2|24202.6|24200.2|1228
1588962000000|2020-05-08 18:20:00|24221.6|24219.2|24228.1|24225.7|24232.6|24230.2|24220.1|24217.7|532
1588962300000|2020-05-08 18:25:00|24228.6|24226.2|24229.6|24227.2|24236.1|24233.7|24221.6|24219.2|589
1588962600000|2020-05-08 18:30:00|24229.1|24226.7|24227.6|24225.2|24239.1|24236.7|24225.6|24223.2|621
1588962900000|2020-05-08 18:35:00|24228.1|24225.7|24200.6|24198.2|24233.6|24231.2|24198.1|24195.7|828
1588963200000|2020-05-08 18:40:00|24201.1|24198.7|24222.6|24220.2|24222.6|24220.2|24200.6|24198.2|434
1588963500000|2020-05-08 18:45:00|24222.1|24219.7|24231.6|24229.2|24239.1|24236.7|24214.1|24211.7|550
1588963800000|2020-05-08 18:50:00|24231.1|24228.7|24218.1|24215.7|24236.6|24234.2|24213.6|24211.2|595
1588964100000|2020-05-08 18:55:00|24217.6|24215.2|24229.6|24227.2|24235.1|24232.7|24213.1|24210.7|627
1588964400000|2020-05-08 19:00:00|24230.6|24228.2|24267.1|24264.7|24273.1|24270.7|24221.1|24218.7|1971
1588964700000|2020-05-08 19:05:00|24267.6|24265.2|24253.6|24251.2|24268.6|24266.2|24244.1|24241.7|958
1588965000000|2020-05-08 19:10:00|24253.1|24250.7|24240.6|24238.2|24256.6|24254.2|24225.1|24222.7|999
1588965300000|2020-05-08 19:15:00|24241.1|24238.7|24250.6|24248.2|24251.1|24248.7|24232.6|24230.2|575
1588965600000|2020-05-08 19:20:00|24250.7|24248.3|24255.7|24253.3|24260.2|24257.8|24242.2|24239.8|502
1588965900000|2020-05-08 19:25:00|24256.2|24253.8|24266.2|24263.8|24269.2|24266.8|24252.2|24249.8|773
1588966200000|2020-05-08 19:30:00|24265.2|24262.8|24299.2|24296.8|24307.7|24305.3|24262.2|24259.8|2241
1588966500000|2020-05-08 19:35:00|24298.7|24296.3|24303.7|24301.3|24308.2|24305.8|24293.2|24290.8|1077
1588966800000|2020-05-08 19:40:00|24304.2|24301.8|24314.7|24312.3|24322.7|24320.3|24301.2|24298.8|1597
1588967100000|2020-05-08 19:45:00|24314.2|24311.8|24320.7|24318.3|24330.2|24327.8|24300.7|24298.3|1996
1588967400000|2020-05-08 19:50:00|24340.7|24338.3|24340.7|24338.3|24353.2|24350.8|24313.7|24311.3|2839
1588967700000|2020-05-08 19:55:00|24340.2|24337.8|24325.2|24322.8|24342.7|24340.3|24302.7|24300.3|3892
1588968000000|2020-05-08 20:00:00|24326.4|24321.6|24368.9|24364.1|24376.9|24372.1|24326.4|24321.6|1868
1588968300000|2020-05-08 20:05:00|24368.4|24363.6|24376.4|24371.6|24382.9|24378.1|24360.4|24355.6|745
1588968600000|2020-05-08 20:10:00|24375.9|24371.1|24379.3|24369.5|24387.4|24382.6|24368.4|24363.6|983
1588968900000|2020-05-08 20:15:00|24379.4|24369.6|24380.7|24370.9|24382.3|24372.5|24377.3|24367.5|1
1588969200000|2020-05-08 20:20:00|24380.4|24370.6|24376.2|24366.4|24380.4|24370.6|24373.1|24363.3|0
1588969500000|2020-05-08 20:25:00|24375.6|24365.8|24378.8|24369|24381.3|24371.5|24375.5|24365.7|0
1588969800000|2020-05-08 20:30:00|24381.9|24377.1|24381.9|24377.1|24387.9|24383.1|24372.9|24368.1|215
1588970100000|2020-05-08 20:35:00|24380.9|24376.1|24386.9|24382.1|24390.9|24386.1|24380.9|24376.1|170
1588970400000|2020-05-08 20:40:00|24388.9|24384.1|24389.9|24385.1|24394.9|24390.1|24386.9|24382.1|135
1588970700000|2020-05-08 20:45:00|24390.9|24386.1|24402.9|24398.1|24404.9|24400.1|24388.9|24384.1|258
1588971000000|2020-05-08 20:50:00|24404.9|24400.1|24411.9|24407.1|24419.9|24415.1|24402.9|24398.1|199
1588971300000|2020-05-08 20:55:00|24412.9|24408.1|24403.4|24393.6|24413.9|24409.1|24390.9|24386.1|190
1589148000000|2020-05-10 22:00:00|24289.9|24285.1|24306.9|24302.1|24322.4|24317.6|24275.9|24271.1|816
1589148300000|2020-05-10 22:05:00|24306.4|24301.6|24301.9|24297.1|24311.4|24306.6|24290.9|24286.1|134
1589148600000|2020-05-10 22:10:00|24302.9|24298.1|24355.4|24350.6|24367.4|24362.6|24302.4|24297.6|186
1589148900000|2020-05-10 22:15:00|24353.9|24349.1|24345.4|24340.6|24362.4|24357.6|24334.4|24329.6|239
1589149200000|2020-05-10 22:20:00|24345.9|24341.1|24371.4|24366.6|24385.4|24380.6|24339.4|24334.6|202
1589149500000|2020-05-10 22:25:00|24372.4|24367.6|24367.4|24362.6|24387.4|24382.6|24358.4|24353.6|485
1589149800000|2020-05-10 22:30:00|24368.9|24364.1|24337.4|24332.6|24368.9|24364.1|24336.4|24331.6|437
1589150100000|2020-05-10 22:35:00|24336.9|24332.1|24342.9|24338.1|24356.4|24351.6|24327.9|24323.1|227
1589150400000|2020-05-10 22:40:00|24342.4|24337.6|24346.4|24341.6|24352.9|24348.1|24341.9|24337.1|85
1589150700000|2020-05-10 22:45:00|24346.9|24342.1|24360.9|24356.1|24361.4|24356.6|24345.9|24341.1|96
1589151000000|2020-05-10 22:50:00|24361.4|24356.6|24363.4|24358.6|24372.9|24368.1|24353.4|24348.6|175
1589151300000|2020-05-10 22:55:00|24362.9|24358.1|24366.4|24361.6|24373.9|24369.1|24358.4|24353.6|88
1589151600000|2020-05-10 23:00:00|24366.9|24362.1|24382.4|24377.6|24399.4|24394.6|24366.9|24362.1|295
1589151900000|2020-05-10 23:05:00|24382.9|24378.1|24383.9|24379.1|24388.4|24383.6|24380.9|24376.1|93
1589152200000|2020-05-10 23:10:00|24383.4|24378.6|24363.9|24359.1|24389.4|24384.6|24361.9|24357.1|160
1589152500000|2020-05-10 23:15:00|24363.4|24358.6|24376.9|24372.1|24387.4|24382.6|24359.9|24355.1|242
1589152800000|2020-05-10 23:20:00|24377.4|24372.6|24387.4|24382.6|24389.4|24384.6|24372.4|24367.6|307
1589153100000|2020-05-10 23:25:00|24386.4|24381.6|24405.4|24400.6|24410.9|24406.1|24384.4|24379.6|198
1589153400000|2020-05-10 23:30:00|24411.9|24407.1|24443.4|24438.6|24449.9|24445.1|24408.4|24403.6|801
1589153700000|2020-05-10 23:35:00|24443.9|24439.1|24471.4|24466.6|24477.9|24473.1|24437.4|24432.6|480
1589154000000|2020-05-10 23:40:00|24470.9|24466.1|24469.4|24464.6|24484.4|24479.6|24455.4|24450.6|328
1589154300000|2020-05-10 23:45:00|24470.4|24465.6|24461.4|24456.6|24476.9|24472.1|24448.9|24444.1|329
1589154600000|2020-05-10 23:50:00|24459.9|24455.1|24459.9|24455.1|24463.9|24459.1|24453.9|24449.1|236
1589154900000|2020-05-10 23:55:00|24460.4|24455.6|24477.4|24472.6|24479.9|24475.1|24460.4|24455.6|262
1589155200000|2020-05-11 00:00:00|24478.4|24473.6|24465.4|24460.6|24484.4|24479.6|24459.9|24455.1|411
1589155500000|2020-05-11 00:05:00|24464.9|24460.1|24482.4|24477.6|24489.4|24484.6|24464.4|24459.6|280
1589155800000|2020-05-11 00:10:00|24481.9|24477.1|24491.4|24486.6|24505.9|24501.1|24481.4|24476.6|579
1589156100000|2020-05-11 00:15:00|24491.9|24487.1|24503.9|24499.1|24508.9|24504.1|24482.4|24477.6|354
1589156400000|2020-05-11 00:20:00|24504.4|24499.6|24489.9|24485.1|24507.9|24503.1|24486.4|24481.6|336
1589156700000|2020-05-11 00:25:00|24490.4|24485.6|24491.9|24487.1|24498.4|24493.6|24479.9|24475.1|301
1589157000000|2020-05-11 00:30:00|24492.9|24488.1|24488.9|24484.1|24495.9|24491.1|24484.4|24479.6|129
1589157300000|2020-05-11 00:35:00|24488.4|24483.6|24472.9|24468.1|24490.4|24485.6|24467.9|24463.1|282
1589157600000|2020-05-11 00:40:00|24473.4|24468.6|24480.4|24475.6|24482.4|24477.6|24467.9|24463.1|175
1589157900000|2020-05-11 00:45:00|24479.9|24475.1|24474.4|24469.6|24480.4|24475.6|24464.4|24459.6|257
1589158200000|2020-05-11 00:50:00|24473.9|24469.1|24491.9|24487.1|24496.9|24492.1|24473.9|24469.1|165
1589158500000|2020-05-11 00:55:00|24492.4|24487.6|24501.9|24497.1|24506.4|24501.6|24490.4|24485.6|190
1589158800000|2020-05-11 01:00:00|24502.4|24497.6|24489.9|24485.1|24508.9|24504.1|24471.4|24466.6|321
1589159100000|2020-05-11 01:05:00|24490.4|24485.6|24483.9|24479.1|24491.9|24487.1|24471.9|24467.1|151
1589159400000|2020-05-11 01:10:00|24484.4|24479.6|24496.9|24492.1|24497.9|24493.1|24482.4|24477.6|285
1589159700000|2020-05-11 01:15:00|24496.4|24491.6|24496.9|24492.1|24503.9|24499.1|24482.9|24478.1|288
1589160000000|2020-05-11 01:20:00|24496.4|24491.6|24505.9|24501.1|24512.9|24508.1|24491.9|24487.1|319
1589160300000|2020-05-11 01:25:00|24504.9|24500.1|24503.9|24499.1|24506.9|24502.1|24488.9|24484.1|352
1589160600000|2020-05-11 01:30:00|24503.4|24498.6|24535.4|24530.6|24537.4|24532.6|24498.4|24493.6|561
1589160900000|2020-05-11 01:35:00|24534.9|24530.1|24546.9|24542.1|24552.9|24548.1|24529.4|24524.6|383
1589161200000|2020-05-11 01:40:00|24547.4|24542.6|24538.4|24533.6|24557.4|24552.6|24536.4|24531.6|351
1589161500000|2020-05-11 01:45:00|24537.9|24533.1|24551.4|24546.6|24558.4|24553.6|24537.4|24532.6|419
1589161800000|2020-05-11 01:50:00|24551.9|24547.1|24550.9|24546.1|24562.9|24558.1|24542.4|24537.6|527
1589162100000|2020-05-11 01:55:00|24551.4|24546.6|24544.9|24540.1|24559.4|24554.6|24540.4|24535.6|203
1589162400000|2020-05-11 02:00:00|24545.4|24540.6|24545.9|24541.1|24556.9|24552.1|24540.9|24536.1|150
1589162700000|2020-05-11 02:05:00|24544.9|24540.1|24549.9|24545.1|24553.9|24549.1|24544.9|24540.1|70
1589163000000|2020-05-11 02:10:00|24550.4|24545.6|24538.9|24534.1|24551.4|24546.6|24530.4|24525.6|176
1589163300000|2020-05-11 02:15:00|24538.4|24533.6|24535.9|24531.1|24542.9|24538.1|24534.9|24530.1|378
1589163600000|2020-05-11 02:20:00|24535.4|24530.6|24534.4|24529.6|24539.4|24534.6|24520.9|24516.1|265
1589163900000|2020-05-11 02:25:00|24533.9|24529.1|24532.9|24528.1|24535.9|24531.1|24525.9|24521.1|165
1589164200000|2020-05-11 02:30:00|24533.4|24528.6|24528.9|24524.1|24536.4|24531.6|24526.9|24522.1|113
1589164500000|2020-05-11 02:35:00|24529.4|24524.6|24533.9|24529.1|24538.9|24534.1|24527.9|24523.1|130
1589164800000|2020-05-11 02:40:00|24534.4|24529.6|24540.9|24536.1|24545.9|24541.1|24533.9|24529.1|107
1589165100000|2020-05-11 02:45:00|24540.4|24535.6|24536.4|24531.6|24548.4|24543.6|24535.4|24530.6|202
1589165400000|2020-05-11 02:50:00|24536.9|24532.1|24529.9|24525.1|24536.9|24532.1|24527.4|24522.6|197
1589165700000|2020-05-11 02:55:00|24529.4|24524.6|24522.9|24518.1|24529.4|24524.6|24513.4|24508.6|269
1589166000000|2020-05-11 03:00:00|24522.4|24517.6|24524.4|24519.6|24529.9|24525.1|24514.9|24510.1|114
1589166300000|2020-05-11 03:05:00|24523.9|24519.1|24518.9|24514.1|24530.4|24525.6|24517.9|24513.1|122
1589166600000|2020-05-11 03:10:00|24518.4|24513.6|24520.4|24515.6|24526.9|24522.1|24518.4|24513.6|51
1589166900000|2020-05-11 03:15:00|24520.9|24516.1|24531.9|24527.1|24532.4|24527.6|24517.9|24513.1|95
1589167200000|2020-05-11 03:20:00|24531.4|24526.6|24532.4|24527.6|24533.9|24529.1|24524.9|24520.1|87
1589167500000|2020-05-11 03:25:00|24532.9|24528.1|24528.9|24524.1|24538.9|24534.1|24528.9|24524.1|136
1589167800000|2020-05-11 03:30:00|24530.4|24525.6|24535.9|24531.1|24537.9|24533.1|24529.9|24525.1|116
1589168100000|2020-05-11 03:35:00|24535.4|24530.6|24534.9|24530.1|24537.9|24533.1|24529.9|24525.1|74
1589168400000|2020-05-11 03:40:00|24531.9|24527.1|24535.9|24531.1|24536.9|24532.1|24529.4|24524.6|55
1589168700000|2020-05-11 03:45:00|24536.4|24531.6|24533.9|24529.1|24537.9|24533.1|24532.9|24528.1|104
1589169000000|2020-05-11 03:50:00|24534.4|24529.6|24532.4|24527.6|24536.9|24532.1|24530.4|24525.6|131
1589169300000|2020-05-11 03:55:00|24532.9|24528.1|24536.4|24531.6|24536.4|24531.6|24529.4|24524.6|82
1589169600000|2020-05-11 04:00:00|24536.9|24532.1|24545.9|24541.1|24550.9|24546.1|24536.4|24531.6|277
1589169900000|2020-05-11 04:05:00|24546.4|24541.6|24551.9|24547.1|24555.4|24550.6|24545.4|24540.6|192
1589170200000|2020-05-11 04:10:00|24552.9|24548.1|24551.9|24547.1|24557.9|24553.1|24551.4|24546.6|72
1589170500000|2020-05-11 04:15:00|24551.4|24546.6|24544.9|24540.1|24551.4|24546.6|24543.9|24539.1|111
1589170800000|2020-05-11 04:20:00|24543.9|24539.1|24510.9|24506.1|24543.9|24539.1|24509.9|24505.1|240
1589171100000|2020-05-11 04:25:00|24510.4|24505.6|24515.9|24511.1|24520.9|24516.1|24507.4|24502.6|74
1589171400000|2020-05-11 04:30:00|24514.9|24510.1|24518.9|24514.1|24519.9|24515.1|24507.9|24503.1|113
1589171700000|2020-05-11 04:35:00|24519.4|24514.6|24521.9|24517.1|24521.9|24517.1|24515.9|24511.1|72
1589172000000|2020-05-11 04:40:00|24521.4|24516.6|24520.9|24516.1|24522.4|24517.6|24514.9|24510.1|29
1589172300000|2020-05-11 04:45:00|24521.4|24516.6|24506.9|24502.1|24521.4|24516.6|24503.9|24499.1|123
1589172600000|2020-05-11 04:50:00|24507.4|24502.6|24507.9|24503.1|24510.9|24506.1|24504.9|24500.1|71
1589172900000|2020-05-11 04:55:00|24507.4|24502.6|24512.9|24508.1|24517.9|24513.1|24506.9|24502.1|87
1589173200000|2020-05-11 05:00:00|24512.4|24507.6|24486.9|24482.1|24513.4|24508.6|24486.4|24481.6|425
1589173500000|2020-05-11 05:05:00|24486.4|24481.6|24494.4|24489.6|24499.4|24494.6|24477.4|24472.6|170
1589173800000|2020-05-11 05:10:00|24493.9|24489.1|24490.4|24485.6|24494.9|24490.1|24485.4|24480.6|134
1589174100000|2020-05-11 05:15:00|24489.9|24485.1|24480.4|24475.6|24492.9|24488.1|24473.9|24469.1|106
1589174400000|2020-05-11 05:20:00|24479.9|24475.1|24483.9|24479.1|24483.9|24479.1|24465.4|24460.6|119
1589174700000|2020-05-11 05:25:00|24483.4|24478.6|24473.9|24469.1|24487.4|24482.6|24473.4|24468.6|70
1589175000000|2020-05-11 05:30:00|24474.4|24469.6|24464.9|24460.1|24475.4|24470.6|24457.9|24453.1|347
1589175300000|2020-05-11 05:35:00|24465.4|24460.6|24476.9|24472.1|24476.9|24472.1|24460.9|24456.1|125
1589175600000|2020-05-11 05:40:00|24476.4|24471.6|24465.4|24460.6|24476.9|24472.1|24462.9|24458.1|136
1589175900000|2020-05-11 05:45:00|24465.9|24461.1|24463.9|24459.1|24476.4|24471.6|24461.4|24456.6|143
1589176200000|2020-05-11 05:50:00|24464.4|24459.6|24460.9|24456.1|24470.4|24465.6|24459.4|24454.6|99
1589176500000|2020-05-11 05:55:00|24460.4|24455.6|24426.9|24422.1|24461.4|24456.6|24425.9|24421.1|428
1589176800000|2020-05-11 06:00:00|24426.3|24422.7|24402.3|24398.7|24438.3|24434.7|24389.3|24385.7|542
1589177100000|2020-05-11 06:05:00|24400.8|24397.2|24411.8|24408.2|24415.8|24412.2|24391.3|24387.7|401
1589177400000|2020-05-11 06:10:00|24411.3|24407.7|24434.3|24430.7|24437.3|24433.7|24405.3|24401.7|366
1589177700000|2020-05-11 06:15:00|24433.8|24430.2|24433.3|24429.7|24449.3|24445.7|24429.8|24426.2|358
1589178000000|2020-05-11 06:20:00|24430.8|24427.2|24431.3|24427.7|24436.3|24432.7|24423.3|24419.7|254
1589178300000|2020-05-11 06:25:00|24431.8|24428.2|24441.3|24437.7|24448.3|24444.7|24425.8|24422.2|170
1589178600000|2020-05-11 06:30:00|24441.8|24438.2|24448.3|24444.7|24456.3|24452.7|24439.3|24435.7|173
1589178900000|2020-05-11 06:35:00|24447.8|24444.2|24449.3|24445.7|24454.3|24450.7|24438.3|24434.7|187
1589179200000|2020-05-11 06:40:00|24449.8|24446.2|24451.3|24447.7|24452.8|24449.2|24443.8|24440.2|103
1589179500000|2020-05-11 06:45:00|24452.3|24448.7|24455.3|24451.7|24457.8|24454.2|24448.3|24444.7|124
1589179800000|2020-05-11 06:50:00|24455.8|24452.2|24464.3|24460.7|24468.3|24464.7|24445.3|24441.7|177
1589180100000|2020-05-11 06:55:00|24464.8|24461.2|24468.8|24465.2|24476.3|24472.7|24455.3|24451.7|230
1589180400000|2020-05-11 07:00:00|24467.8|24464.2|24445.8|24442.2|24476.8|24473.2|24428.8|24425.2|716
1589180700000|2020-05-11 07:05:00|24446.3|24442.7|24433.3|24429.7|24446.8|24443.2|24415.8|24412.2|401
1589181000000|2020-05-11 07:10:00|24434.3|24430.7|24453.3|24449.7|24457.8|24454.2|24427.8|24424.2|358
1589181300000|2020-05-11 07:15:00|24452.8|24449.2|24478.3|24474.7|24479.3|24475.7|24432.8|24429.2|388
1589181600000|2020-05-11 07:20:00|24478.8|24475.2|24487.3|24483.7|24496.3|24492.7|24467.3|24463.7|466
1589181900000|2020-05-11 07:25:00|24486.8|24483.2|24496.8|24493.2|24501.3|24497.7|24481.8|24478.2|343
1589182200000|2020-05-11 07:30:00|24496.3|24492.7|24466.3|24462.7|24497.3|24493.7|24461.8|24458.2|456
1589182500000|2020-05-11 07:35:00|24466.8|24463.2|24505.3|24501.7|24514.8|24511.2|24457.3|24453.7|495
1589182800000|2020-05-11 07:40:00|24504.8|24501.2|24486.3|24482.7|24511.3|24507.7|24482.3|24478.7|325
1589183100000|2020-05-11 07:45:00|24485.8|24482.2|24476.3|24472.7|24486.3|24482.7|24467.8|24464.2|417
1589183400000|2020-05-11 07:50:00|24475.8|24472.2|24489.3|24485.7|24493.8|24490.2|24473.3|24469.7|424
1589183700000|2020-05-11 07:55:00|24487.8|24484.2|24482.8|24479.2|24497.3|24493.7|24479.8|24476.2|292
1589184000000|2020-05-11 08:00:00|24483.8|24480.2|24479.3|24475.7|24485.3|24481.7|24469.8|24466.2|302
1589184300000|2020-05-11 08:05:00|24479.8|24476.2|24473.3|24469.7|24484.8|24481.2|24469.3|24465.7|303
1589184600000|2020-05-11 08:10:00|24472.8|24469.2|24445.8|24442.2|24480.3|24476.7|24443.3|24439.7|400
1589184900000|2020-05-11 08:15:00|24446.3|24442.7|24454.8|24451.2|24456.3|24452.7|24439.3|24435.7|432
1589185200000|2020-05-11 08:20:00|24455.3|24451.7|24442.3|24438.7|24462.3|24458.7|24439.3|24435.7|255
1589185500000|2020-05-11 08:25:00|24441.8|24438.2|24430.8|24427.2|24442.3|24438.7|24430.3|24426.7|380
1589185800000|2020-05-11 08:30:00|24430.3|24426.7|24425.3|24421.7|24442.3|24438.7|24423.3|24419.7|494
1589186100000|2020-05-11 08:35:00|24424.3|24420.7|24418.3|24414.7|24427.3|24423.7|24399.3|24395.7|569
1589186400000|2020-05-11 08:40:00|24418.8|24415.2|24383.3|24379.7|24419.3|24415.7|24380.3|24376.7|490
1589186700000|2020-05-11 08:45:00|24382.8|24379.2|24361.8|24358.2|24384.8|24381.2|24353.3|24349.7|890
1589187000000|2020-05-11 08:50:00|24362.3|24358.7|24373.3|24369.7|24376.8|24373.2|24359.3|24355.7|552
1589187300000|2020-05-11 08:55:00|24373.8|24370.2|24379.3|24375.7|24383.3|24379.7|24362.8|24359.2|355
1589187600000|2020-05-11 09:00:00|24380.3|24376.7|24323.3|24319.7|24380.3|24376.7|24318.3|24314.7|1068
1589187900000|2020-05-11 09:05:00|24323.8|24320.2|24328.3|24324.7|24340.3|24336.7|24322.3|24318.7|338
1589188200000|2020-05-11 09:10:00|24327.8|24324.2|24307.3|24303.7|24332.3|24328.7|24300.3|24296.7|557
1589188500000|2020-05-11 09:15:00|24306.8|24303.2|24312.8|24309.2|24321.3|24317.7|24296.3|24292.7|597
1589188800000|2020-05-11 09:20:00|24313.3|24309.7|24311.3|24307.7|24324.3|24320.7|24306.3|24302.7|509
1589189100000|2020-05-11 09:25:00|24310.8|24307.2|24268.3|24264.7|24311.3|24307.7|24268.3|24264.7|693
1589189400000|2020-05-11 09:30:00|24267.8|24264.2|24275.3|24271.7|24284.3|24280.7|24258.8|24255.2|750
1589189700000|2020-05-11 09:35:00|24275.8|24272.2|24273.3|24269.7|24288.3|24284.7|24273.3|24269.7|373
1589190000000|2020-05-11 09:40:00|24273.8|24270.2|24291.3|24287.7|24291.3|24287.7|24269.3|24265.7|569
1589190300000|2020-05-11 09:45:00|24290.8|24287.2|24312.3|24308.7|24312.3|24308.7|24288.3|24284.7|539
1589190600000|2020-05-11 09:50:00|24312.8|24309.2|24307.3|24303.7|24313.3|24309.7|24299.8|24296.2|409
1589190900000|2020-05-11 09:55:00|24306.8|24303.2|24296.3|24292.7|24319.3|24315.7|24295.3|24291.7|427
1589191200000|2020-05-11 10:00:00|24297.3|24293.7|24293.8|24290.2|24298.3|24294.7|24281.3|24277.7|317
1589191500000|2020-05-11 10:05:00|24294.3|24290.7|24299.3|24295.7|24309.3|24305.7|24289.3|24285.7|345
1589191800000|2020-05-11 10:10:00|24299.8|24296.2|24274.3|24270.7|24305.8|24302.2|24274.3|24270.7|259
1589192100000|2020-05-11 10:15:00|24273.8|24270.2|24211.3|24207.7|24277.3|24273.7|24210.3|24206.7|1150
1589192400000|2020-05-11 10:20:00|24212.3|24208.7|24216.3|24212.7|24231.3|24227.7|24206.8|24203.2|470
1589192700000|2020-05-11 10:25:00|24215.8|24212.2|24215.8|24212.2|24234.3|24230.7|24214.3|24210.7|381
1589193000000|2020-05-11 10:30:00|24216.3|24212.7|24227.8|24224.2|24229.8|24226.2|24198.3|24194.7|447
1589193300000|2020-05-11 10:35:00|24225.8|24222.2|24232.3|24228.7|24237.8|24234.2|24223.3|24219.7|303
1589193600000|2020-05-11 10:40:00|24231.8|24228.2|24243.3|24239.7|24243.8|24240.2|24225.8|24222.2|242
1589193900000|2020-05-11 10:45:00|24242.8|24239.2|24221.3|24217.7|24248.3|24244.7|24221.3|24217.7|448
1589194200000|2020-05-11 10:50:00|24223.3|24219.7|24204.8|24201.2|24223.3|24219.7|24200.8|24197.2|270
1589194500000|2020-05-11 10:55:00|24205.3|24201.7|24228.8|24225.2|24228.8|24225.2|24199.3|24195.7|574
1589194800000|2020-05-11 11:00:00|24230.3|24226.7|24225.3|24221.7|24244.8|24241.2|24219.8|24216.2|600
1589195100000|2020-05-11 11:05:00|24225.8|24222.2|24215.8|24212.2|24239.8|24236.2|24215.3|24211.7|387
1589195400000|2020-05-11 11:10:00|24216.3|24212.7|24232.8|24229.2|24237.3|24233.7|24209.3|24205.7|350
1589195700000|2020-05-11 11:15:00|24233.3|24229.7|24223.3|24219.7|24239.3|24235.7|24221.3|24217.7|447
1589196000000|2020-05-11 11:20:00|24223.8|24220.2|24211.3|24207.7|24223.8|24220.2|24186.3|24182.7|706
1589196300000|2020-05-11 11:25:00|24212.8|24209.2|24221.8|24218.2|24224.8|24221.2|24209.3|24205.7|265
1589196600000|2020-05-11 11:30:00|24221.3|24217.7|24210.3|24206.7|24228.8|24225.2|24207.8|24204.2|309
1589196900000|2020-05-11 11:35:00|24209.8|24206.2|24187.3|24183.7|24209.8|24206.2|24187.3|24183.7|335
1589197200000|2020-05-11 11:40:00|24186.3|24182.7|24160.3|24156.7|24195.3|24191.7|24160.3|24156.7|1069
1589197500000|2020-05-11 11:45:00|24159.8|24156.2|24149.8|24146.2|24174.3|24170.7|24148.8|24145.2|918
1589197800000|2020-05-11 11:50:00|24149.3|24145.7|24154.3|24150.7|24163.3|24159.7|24142.8|24139.2|553
1589198100000|2020-05-11 11:55:00|24154.8|24151.2|24135.3|24131.7|24164.8|24161.2|24118.3|24114.7|1064
1589198400000|2020-05-11 12:00:00|24136.3|24132.7|24140.8|24137.2|24159.8|24156.2|24117.3|24113.7|1162
1589198700000|2020-05-11 12:05:00|24139.8|24136.2|24134.3|24130.7|24152.3|24148.7|24105.8|24102.2|927
1589199000000|2020-05-11 12:10:00|24134.8|24131.2|24156.3|24152.7|24157.3|24153.7|24129.8|24126.2|640
1589199300000|2020-05-11 12:15:00|24154.8|24151.2|24155.3|24151.7|24164.3|24160.7|24125.3|24121.7|595
1589199600000|2020-05-11 12:20:00|24157.3|24153.7|24156.3|24152.7|24157.3|24153.7|24134.3|24130.7|529
1589199900000|2020-05-11 12:25:00|24155.8|24152.2|24127.3|24123.7|24158.3|24154.7|24123.3|24119.7|530
1589200200000|2020-05-11 12:30:00|24127.8|24124.2|24146.3|24142.7|24150.3|24146.7|24123.3|24119.7|393
1589200500000|2020-05-11 12:35:00|24147.3|24143.7|24129.3|24125.7|24148.8|24145.2|24115.8|24112.2|686
1589200800000|2020-05-11 12:40:00|24128.8|24125.2|24075.3|24071.7|24129.3|24125.7|24066.3|24062.7|1445
1589201100000|2020-05-11 12:45:00|24075.8|24072.2|24087.3|24083.7|24093.3|24089.7|24070.3|24066.7|782
1589201400000|2020-05-11 12:50:00|24087.8|24084.2|24087.3|24083.7|24096.3|24092.7|24083.3|24079.7|525
1589201700000|2020-05-11 12:55:00|24086.8|24083.2|24101.3|24097.7|24104.8|24101.2|24085.8|24082.2|478
1589202000000|2020-05-11 13:00:00|24100.8|24097.2|24124.8|24121.2|24125.3|24121.7|24096.8|24093.2|655
1589202300000|2020-05-11 13:05:00|24124.3|24120.7|24126.3|24122.7|24135.8|24132.2|24120.8|24117.2|663
1589202600000|2020-05-11 13:10:00|24127.3|24123.7|24122.3|24118.7|24128.8|24125.2|24107.3|24103.7|714
1589202900000|2020-05-11 13:15:00|24121.8|24118.2|24130.8|24127.2|24136.3|24132.7|24113.3|24109.7|808
1589203200000|2020-05-11 13:20:00|24131.8|24128.2|24135.3|24131.7|24145.8|24142.2|24129.3|24125.7|563
1589203500000|2020-05-11 13:25:00|24134.8|24131.2|24136.3|24132.7|24151.3|24147.7|24130.8|24127.2|1076
1589203800000|2020-05-11 13:30:00|24135.3|24131.7|24093.7|24091.3|24136.7|24134.3|24081.7|24079.3|4601
1589204100000|2020-05-11 13:35:00|24093.2|24090.8|24120.7|24118.3|24122.2|24119.8|24078.7|24076.3|3295
1589204400000|2020-05-11 13:40:00|24120.2|24117.8|24147.2|24144.8|24159.7|24157.3|24118.2|24115.8|2745
1589204700000|2020-05-11 13:45:00|24146.7|24144.3|24138.2|24135.8|24168.7|24166.3|24135.7|24133.3|2338
1589205000000|2020-05-11 13:50:00|24138.7|24136.3|24134.7|24132.3|24159.2|24156.8|24126.2|24123.8|2167
1589205300000|2020-05-11 13:55:00|24136.7|24134.3|24096.7|24094.3|24138.2|24135.8|24082.7|24080.3|1802
1589205600000|2020-05-11 14:00:00|24095.7|24093.3|24131.7|24129.3|24138.7|24136.3|24091.7|24089.3|2127
1589205900000|2020-05-11 14:05:00|24130.7|24128.3|24124.7|24122.3|24148.7|24146.3|24115.7|24113.3|2113
1589206200000|2020-05-11 14:10:00|24124.4|24122|24102.4|24100|24138.4|24136|24096.9|24094.5|2333
1589206500000|2020-05-11 14:15:00|24101.9|24099.5|24088.9|24086.5|24107.9|24105.5|24069.4|24067|2112
1589206800000|2020-05-11 14:20:00|24088.4|24086|24117.9|24115.5|24129.9|24127.5|24085.4|24083|1784
1589207100000|2020-05-11 14:25:00|24118.4|24116|24123.4|24121|24134.4|24132|24101.9|24099.5|1446
1589207400000|2020-05-11 14:30:00|24122.4|24120|24149.4|24147|24151.4|24149|24104.4|24102|1567
1589207700000|2020-05-11 14:35:00|24149.9|24147.5|24124.4|24122|24157.4|24155|24094.4|24092|2585
1589208000000|2020-05-11 14:40:00|24123.9|24121.5|24125.9|24123.5|24134.4|24132|24111.9|24109.5|928
1589208300000|2020-05-11 14:45:00|24125.4|24123|24148.4|24146|24150.9|24148.5|24114.4|24112|1170
1589208600000|2020-05-11 14:50:00|24148.9|24146.5|24134.4|24132|24155.4|24153|24129.9|24127.5|948
1589208900000|2020-05-11 14:55:00|24134.9|24132.5|24113.4|24111|24137.9|24135.5|24104.9|24102.5|1298
1589209200000|2020-05-11 15:00:00|24112.9|24110.5|24135.4|24133|24140.4|24138|24108.9|24106.5|936
1589209500000|2020-05-11 15:05:00|24134.9|24132.5|24133.9|24131.5|24145.4|24143|24128.4|24126|918
1589209800000|2020-05-11 15:10:00|24134.4|24132|24132.4|24130|24145.4|24143|24117.9|24115.5|800
1589210100000|2020-05-11 15:15:00|24131.9|24129.5|24149.4|24147|24149.9|24147.5|24121.9|24119.5|1185
1589210400000|2020-05-11 15:20:00|24149.9|24147.5|24140.9|24138.5|24156.9|24154.5|24133.9|24131.5|1621
1589210700000|2020-05-11 15:25:00|24141.4|24139|24170.4|24168|24172.9|24170.5|24125.9|24123.5|1554
1589211000000|2020-05-11 15:30:00|24171.4|24169|24185.9|24183.5|24188.9|24186.5|24166.9|24164.5|1407
1589211300000|2020-05-11 15:35:00|24186.4|24184|24186.4|24184|24197.4|24195|24178.9|24176.5|1116
1589211600000|2020-05-11 15:40:00|24186.9|24184.5|24182.4|24180|24187.9|24185.5|24175.9|24173.5|840
1589211900000|2020-05-11 15:45:00|24181.9|24179.5|24184.4|24182|24195.9|24193.5|24177.4|24175|1233
1589212200000|2020-05-11 15:50:00|24183.9|24181.5|24178.4|24176|24183.9|24181.5|24168.9|24166.5|850
1589212500000|2020-05-11 15:55:00|24177.9|24175.5|24184.4|24182|24186.9|24184.5|24168.9|24166.5|861
1589212800000|2020-05-11 16:00:00|24183.9|24181.5|24188.4|24186|24196.9|24194.5|24172.9|24170.5|1138
1589213100000|2020-05-11 16:05:00|24187.9|24185.5|24178.4|24176|24188.9|24186.5|24174.4|24172|685
1589213400000|2020-05-11 16:10:00|24178.9|24176.5|24180.4|24178|24184.4|24182|24172.4|24170|512
1589213700000|2020-05-11 16:15:00|24179.9|24177.5|24209.4|24207|24210.4|24208|24174.4|24172|1025
1589214000000|2020-05-11 16:20:00|24209.9|24207.5|24241.9|24239.5|24241.9|24239.5|24206.9|24204.5|1684
1589214300000|2020-05-11 16:25:00|24241.4|24239|24255.1|24252.7|24259.1|24256.7|24235.9|24233.5|1126
1589214600000|2020-05-11 16:30:00|24255.6|24253.2|24278.6|24276.2|24279.1|24276.7|24255.1|24252.7|1207
1589214900000|2020-05-11 16:35:00|24278.1|24275.7|24285.6|24283.2|24290.6|24288.2|24268.1|24265.7|871
1589215200000|2020-05-11 16:40:00|24285.7|24283.3|24278.7|24276.3|24287.7|24285.3|24270.7|24268.3|910
1589215500000|2020-05-11 16:45:00|24278.2|24275.8|24242.7|24240.3|24281.7|24279.3|24242.2|24239.8|1279
1589215800000|2020-05-11 16:50:00|24243.7|24241.3|24275.2|24272.8|24275.2|24272.8|24241.7|24239.3|859
1589216100000|2020-05-11 16:55:00|24274.7|24272.3|24283.2|24280.8|24284.7|24282.3|24266.7|24264.3|1000
1589216400000|2020-05-11 17:00:00|24282.2|24279.8|24286.2|24283.8|24294.7|24292.3|24262.2|24259.8|1204
1589216700000|2020-05-11 17:05:00|24286.7|24284.3|24335.2|24332.8|24335.7|24333.3|24285.2|24282.8|1455
1589217000000|2020-05-11 17:10:00|24334.7|24332.3|24325.7|24323.3|24335.7|24333.3|24324.7|24322.3|760
1589217300000|2020-05-11 17:15:00|24324.7|24322.3|24334.7|24332.3|24334.7|24332.3|24320.2|24317.8|799
1589217600000|2020-05-11 17:20:00|24335.7|24333.3|24328.7|24326.3|24340.7|24338.3|24324.7|24322.3|572
1589217900000|2020-05-11 17:25:00|24328.2|24325.8|24341.7|24339.3|24352.7|24350.3|24325.2|24322.8|762
1589218200000|2020-05-11 17:30:00|24341.2|24338.8|24341.7|24339.3|24352.7|24350.3|24334.2|24331.8|998
1589218500000|2020-05-11 17:35:00|24341.2|24338.8|24364.2|24361.8|24367.2|24364.8|24337.2|24334.8|986
1589218800000|2020-05-11 17:40:00|24363.7|24361.3|24329.7|24327.3|24367.2|24364.8|24329.2|24326.8|1248
1589219100000|2020-05-11 17:45:00|24329.2|24326.8|24324.7|24322.3|24337.7|24335.3|24320.2|24317.8|1071
1589219400000|2020-05-11 17:50:00|24325.2|24322.8|24327.7|24325.3|24333.7|24331.3|24315.2|24312.8|960
1589219700000|2020-05-11 17:55:00|24328.2|24325.8|24306.2|24303.8|24331.2|24328.8|24305.2|24302.8|1006
1589220000000|2020-05-11 18:00:00|24305.7|24303.3|24270.7|24268.3|24312.7|24310.3|24269.7|24267.3|1541
1589220300000|2020-05-11 18:05:00|24271.7|24269.3|24277.2|24274.8|24280.2|24277.8|24261.2|24258.8|984
1589220600000|2020-05-11 18:10:00|24277.7|24275.3|24253.7|24251.3|24277.7|24275.3|24248.2|24245.8|886
1589220900000|2020-05-11 18:15:00|24254.2|24251.8|24276.2|24273.8|24277.2|24274.8|24244.7|24242.3|854
1589221200000|2020-05-11 18:20:00|24275.7|24273.3|24290.2|24287.8|24293.7|24291.3|24275.7|24273.3|831
1589221500000|2020-05-11 18:25:00|24290.7|24288.3|24267.2|24264.8|24297.2|24294.8|24252.2|24249.8|1268
1589221800000|2020-05-11 18:30:00|24266.7|24264.3|24301.2|24298.8|24304.7|24302.3|24262.2|24259.8|1379
1589222100000|2020-05-11 18:35:00|24301.7|24299.3|24316.2|24313.8|24319.2|24316.8|24294.2|24291.8|873
1589222400000|2020-05-11 18:40:00|24315.7|24313.3|24306.2|24303.8|24318.7|24316.3|24303.7|24301.3|641
1589222700000|2020-05-11 18:45:00|24306.7|24304.3|24305.2|24302.8|24311.2|24308.8|24296.7|24294.3|545
1589223000000|2020-05-11 18:50:00|24306.2|24303.8|24313.2|24310.8|24323.7|24321.3|24302.2|24299.8|704
1589223300000|2020-05-11 18:55:00|24313.7|24311.3|24301.7|24299.3|24316.7|24314.3|24299.7|24297.3|498
1589223600000|2020-05-11 19:00:00|24302.2|24299.8|24329.7|24327.3|24339.7|24337.3|24300.7|24298.3|1210
1589223900000|2020-05-11 19:05:00|24330.2|24327.8|24337.7|24335.3|24345.7|24343.3|24318.7|24316.3|814
1589224200000|2020-05-11 19:10:00|24338.2|24335.8|24320.2|24317.8|24345.7|24343.3|24312.2|24309.8|1111
1589224500000|2020-05-11 19:15:00|24320.7|24318.3|24321.2|24318.8|24335.7|24333.3|24310.2|24307.8|1101
1589224800000|2020-05-11 19:20:00|24322.7|24320.3|24298.7|24296.3|24327.2|24324.8|24296.2|24293.8|1089
1589225100000|2020-05-11 19:25:00|24299.2|24296.8|24295.7|24293.3|24304.2|24301.8|24278.7|24276.3|1308
1589225400000|2020-05-11 19:30:00|24296.2|24293.8|24270.7|24268.3|24310.2|24307.8|24262.7|24260.3|1621
1589225700000|2020-05-11 19:35:00|24271.2|24268.8|24285.2|24282.8|24290.7|24288.3|24265.7|24263.3|1098
1589226000000|2020-05-11 19:40:00|24285.7|24283.3|24287.2|24284.8|24292.7|24290.3|24268.7|24266.3|1216
1589226300000|2020-05-11 19:45:00|24286.7|24284.3|24268.7|24266.3|24298.7|24296.3|24260.7|24258.3|1371
1589226600000|2020-05-11 19:50:00|24262.2|24259.8|24267.7|24265.3|24284.7|24282.3|24241.7|24239.3|2464
1589226900000|2020-05-11 19:55:00|24270.7|24268.3|24221.7|24219.3|24280.2|24277.8|24220.7|24218.3|3480
1589227200000|2020-05-11 20:00:00|24215.7|24213.3|24181.9|24177.1|24233.9|24229.1|24181.9|24177.1|1680
1589227500000|2020-05-11 20:05:00|24181.4|24176.6|24174.4|24169.6|24193.9|24189.1|24170.9|24166.1|907
1589227800000|2020-05-11 20:10:00|24173.9|24169.1|24221.1|24211.3|24223.6|24216.1|24171.9|24167.1|513
1589228100000|2020-05-11 20:15:00|24220.5|24210.7|24218.2|24208.4|24221.9|24212.1|24211.5|24201.7|0
1589228400000|2020-05-11 20:20:00|24220.9|24211.1|24219.5|24209.7|24221.2|24211.4|24218|24208.2|0
1589228700000|2020-05-11 20:25:00|24221|24211.2|24234.1|24224.3|24239.4|24229.6|24220.6|24210.8|0
1589229000000|2020-05-11 20:30:00|24214.9|24210.1|24197.9|24193.1|24222.9|24218.1|24193.9|24189.1|545
1589229300000|2020-05-11 20:35:00|24200.9|24196.1|24201.9|24197.1|24204.9|24200.1|24197.9|24193.1|120
1589229600000|2020-05-11 20:40:00|24202.9|24198.1|24208.9|24204.1|24216.9|24212.1|24199.9|24195.1|135
1589229900000|2020-05-11 20:45:00|24210.9|24206.1|24201.9|24197.1|24212.9|24208.1|24201.9|24197.1|140
1589230200000|2020-05-11 20:50:00|24200.9|24196.1|24199.9|24195.1|24203.9|24199.1|24194.9|24190.1|128
1589230500000|2020-05-11 20:55:00|24197.9|24193.1|24197|24187.2|24201.9|24197.1|24191.9|24187|82
1589230800000|2020-05-11 21:00:00|24198.2|24188.4|24205.4|24195.6|24205.6|24195.8|24198.2|24188.4|0
1589231100000|2020-05-11 21:05:00|24205.1|24195.3|24202.4|24192.6|24205.1|24195.3|24197.6|24187.8|0
1589231400000|2020-05-11 21:10:00|24202.1|24192.3|24200.3|24190.5|24202.9|24193.1|24198.1|24188.3|0
1589231700000|2020-05-11 21:15:00|24200.5|24190.7|24202.9|24193.1|24203|24193.2|24200.4|24190.6|0
1589232000000|2020-05-11 21:20:00|24203.1|24193.3|24207.5|24197.7|24207.5|24197.7|24199.7|24189.9|0
1589232300000|2020-05-11 21:25:00|24206.6|24196.8|24209.8|24200|24209.8|24200|24206.6|24196.8|0
1589232600000|2020-05-11 21:30:00|24209.4|24199.6|24211.9|24202.1|24211.9|24202.1|24209.4|24199.6|0
1589232900000|2020-05-11 21:35:00|24211.8|24202|24218.7|24208.9|24221.6|24211.8|24211.8|24202|0
1589233200000|2020-05-11 21:40:00|24219|24209.2|24217|24207.2|24219|24209.2|24215.9|24206.1|0
1589233500000|2020-05-11 21:45:00|24215.5|24205.7|24218.9|24209.1|24218.9|24209.1|24214.1|24204.3|0
1589233800000|2020-05-11 21:50:00|24218.6|24208.8|24217.1|24207.3|24218.6|24208.8|24214.8|24205|0
1589234100000|2020-05-11 21:55:00|24216.8|24207|24213.1|24203.3|24218.2|24208.4|24211.6|24201.8|0
1589234400000|2020-05-11 22:00:00|24193.9|24189.1|24214.9|24210.1|24221.4|24216.6|24193.9|24189.1|229
1589234700000|2020-05-11 22:05:00|24215.4|24210.6|24228.9|24224.1|24233.4|24228.6|24215.4|24210.6|160
1589235000000|2020-05-11 22:10:00|24229.4|24224.6|24231.4|24226.6|24232.9|24228.1|24227.9|24223.1|79
1589235300000|2020-05-11 22:15:00|24232.9|24228.1|24250.4|24245.6|24254.4|24249.6|24232.4|24227.6|184
1589235600000|2020-05-11 22:20:00|24249.9|24245.1|24257.4|24252.6|24269.4|24264.6|24249.9|24245.1|152
1589235900000|2020-05-11 22:25:00|24256.9|24252.1|24247.9|24243.1|24263.4|24258.6|24245.4|24240.6|86
1589236200000|2020-05-11 22:30:00|24247.4|24242.6|24265.9|24261.1|24271.4|24266.6|24246.9|24242.1|82
1589236500000|2020-05-11 22:35:00|24266.4|24261.6|24254.9|24250.1|24268.4|24263.6|24254.9|24250.1|111
1589236800000|2020-05-11 22:40:00|24255.4|24250.6|24251.4|24246.6|24262.9|24258.1|24246.9|24242.1|100
1589237100000|2020-05-11 22:45:00|24250.9|24246.1|24218.4|24213.6|24251.9|24247.1|24205.4|24200.6|303
1589237400000|2020-05-11 22:50:00|24217.9|24213.1|24222.4|24217.6|24225.9|24221.1|24205.4|24200.6|211
1589237700000|2020-05-11 22:55:00|24222.9|24218.1|24225.9|24221.1|24225.9|24221.1|24216.9|24212.1|49
1589238000000|2020-05-11 23:00:00|24224.4|24219.6|24219.4|24214.6|24224.4|24219.6|24210.9|24206.1|82
1589238300000|2020-05-11 23:05:00|24219.9|24215.1|24213.4|24208.6|24219.9|24215.1|24210.4|24205.6|59
1589238600000|2020-05-11 23:10:00|24213.9|24209.1|24232.9|24228.1|24236.9|24232.1|24213.9|24209.1|149
1589238900000|2020-05-11 23:15:00|24233.4|24228.6|24225.4|24220.6|24235.4|24230.6|24217.4|24212.6|112
1589239200000|2020-05-11 23:20:00|24224.9|24220.1|24180.9|24176.1|24225.4|24220.6|24180.4|24175.6|333
1589239500000|2020-05-11 23:25:00|24181.4|24176.6|24167.4|24162.6|24184.9|24180.1|24154.9|24150.1|403
1589239800000|2020-05-11 23:30:00|24168.4|24163.6|24176.9|24172.1|24176.9|24172.1|24162.4|24157.6|159
1589240100000|2020-05-11 23:35:00|24176.4|24171.6|24154.9|24150.1|24183.4|24178.6|24154.9|24150.1|178
1589240400000|2020-05-11 23:40:00|24153.9|24149.1|24163.9|24159.1|24172.4|24167.6|24153.9|24149.1|121
1589240700000|2020-05-11 23:45:00|24163.4|24158.6|24151.4|24146.6|24166.4|24161.6|24146.9|24142.1|196
1589241000000|2020-05-11 23:50:00|24150.9|24146.1|24168.4|24163.6|24172.4|24167.6|24146.4|24141.6|262
1589241300000|2020-05-11 23:55:00|24167.9|24163.1|24173.9|24169.1|24178.9|24174.1|24164.9|24160.1|171
1589241600000|2020-05-12 00:00:00|24175.4|24170.6|24155.4|24150.6|24190.4|24185.6|24134.9|24130.1|484
1589241900000|2020-05-12 00:05:00|24154.9|24150.1|24142.9|24138.1|24167.9|24163.1|24140.4|24135.6|351
1589242200000|2020-05-12 00:10:00|24142.4|24137.6|24121.9|24117.1|24155.9|24151.1|24117.9|24113.1|409
1589242500000|2020-05-12 00:15:00|24121.4|24116.6|24129.4|24124.6|24134.4|24129.6|24117.9|24113.1|309
1589242800000|2020-05-12 00:20:00|24129.9|24125.1|24122.4|24117.6|24141.4|24136.6|24116.9|24112.1|177
1589243100000|2020-05-12 00:25:00|24123.4|24118.6|24088.9|24084.1|24131.4|24126.6|24077.4|24072.6|508
1589243400000|2020-05-12 00:30:00|24088.4|24083.6|24080.9|24076.1|24090.9|24086.1|24075.9|24071.1|428
1589243700000|2020-05-12 00:35:00|24079.9|24075.1|24092.4|24087.6|24100.4|24095.6|24068.9|24064.1|382
1589244000000|2020-05-12 00:40:00|24091.9|24087.1|24096.4|24091.6|24107.9|24103.1|24088.9|24084.1|269
1589244300000|2020-05-12 00:45:00|24095.9|24091.1|24061.4|24056.6|24103.9|24099.1|24052.9|24048.1|554
1589244600000|2020-05-12 00:50:00|24061.9|24057.1|24075.9|24071.1|24085.4|24080.6|24059.9|24055.1|360
1589244900000|2020-05-12 00:55:00|24075.4|24070.6|24065.9|24061.1|24077.9|24073.1|24049.4|24044.6|438
1589245200000|2020-05-12 01:00:00|24066.9|24062.1|24060.4|24055.6|24073.4|24068.6|24049.4|24044.6|229
1589245500000|2020-05-12 01:05:00|24060.9|24056.1|24085.9|24081.1|24091.9|24087.1|24054.9|24050.1|331
1589245800000|2020-05-12 01:10:00|24085.4|24080.6|24077.9|24073.1|24088.9|24084.1|24071.9|24067.1|238
1589246100000|2020-05-12 01:15:00|24077.4|24072.6|24086.9|24082.1|24093.4|24088.6|24070.9|24066.1|238
1589246400000|2020-05-12 01:20:00|24086.4|24081.6|24102.9|24098.1|24103.4|24098.6|24076.9|24072.1|275
1589246700000|2020-05-12 01:25:00|24103.4|24098.6|24110.9|24106.1|24110.9|24106.1|24097.4|24092.6|186
1589247000000|2020-05-12 01:30:00|24110.4|24105.6|24112.9|24108.1|24114.9|24110.1|24105.9|24101.1|264
1589247300000|2020-05-12 01:35:00|24113.4|24108.6|24088.4|24083.6|24116.4|24111.6|24081.9|24077.1|297
1589247600000|2020-05-12 01:40:00|24088.9|24084.1|24048.9|24044.1|24088.9|24084.1|24045.4|24040.6|562
1589247900000|2020-05-12 01:45:00|24049.4|24044.6|24027.4|24022.6|24049.4|24044.6|24025.9|24021.1|564
1589248200000|2020-05-12 01:50:00|24026.9|24022.1|24048.9|24044.1|24050.9|24046.1|24022.4|24017.6|312
1589248500000|2020-05-12 01:55:00|24049.4|24044.6|24044.9|24040.1|24057.9|24053.1|24043.9|24039.1|173
1589248800000|2020-05-12 02:00:00|24042.9|24038.1|24051.9|24047.1|24061.9|24057.1|24042.4|24037.6|215
1589249100000|2020-05-12 02:05:00|24051.4|24046.6|24066.9|24062.1|24070.9|24066.1|24048.9|24044.1|240
1589249400000|2020-05-12 02:10:00|24066.4|24061.6|24064.9|24060.1|24070.4|24065.6|24056.4|24051.6|151
1589249700000|2020-05-12 02:15:00|24064.4|24059.6|24042.9|24038.1|24067.9|24063.1|24037.9|24033.1|238
1589250000000|2020-05-12 02:20:00|24043.4|24038.6|24048.4|24043.6|24058.4|24053.6|24042.9|24038.1|176
1589250300000|2020-05-12 02:25:00|24047.9|24043.1|24018.9|24014.1|24055.4|24050.6|24007.4|24002.6|476
1589250600000|2020-05-12 02:30:00|24018.4|24013.6|24011.9|24007.1|24018.9|24014.1|23999.4|23994.6|347
1589250900000|2020-05-12 02:35:00|24011.4|24006.6|24020.4|24015.6|24024.9|24020.1|24009.9|24005.1|151
1589251200000|2020-05-12 02:40:00|24020.9|24016.1|24020.9|24016.1|24026.9|24022.1|24012.9|24008.1|86
1589251500000|2020-05-12 02:45:00|24020.4|24015.6|24028.9|24024.1|24032.9|24028.1|24014.9|24010.1|111
1589251800000|2020-05-12 02:50:00|24029.4|24024.6|24031.4|24026.6|24038.9|24034.1|24028.9|24024.1|243
1589252100000|2020-05-12 02:55:00|24031.9|24027.1|24031.9|24027.1|24036.9|24032.1|24020.4|24015.6|149
1589252400000|2020-05-12 03:00:00|24032.4|24027.6|24004.4|23999.6|24034.4|24029.6|24000.9|23996.1|161
1589252700000|2020-05-12 03:05:00|24004.9|24000.1|24013.9|24009.1|24024.4|24019.6|24004.9|24000.1|151
1589253000000|2020-05-12 03:10:00|24013.4|24008.6|24000.9|23996.1|24013.4|24008.6|23991.4|23986.6|250
1589253300000|2020-05-12 03:15:00|24000.4|23995.6|23993.4|23988.6|24008.4|24003.6|23992.9|23988.1|95
1589253600000|2020-05-12 03:20:00|23993.9|23989.1|23992.9|23988.1|24000.4|23995.6|23990.9|23986.1|93
1589253900000|2020-05-12 03:25:00|23992.4|23987.6|23993.9|23989.1|24000.9|23996.1|23984.9|23980.1|188
1589254200000|2020-05-12 03:30:00|23994.4|23989.6|23987.9|23983.1|23994.9|23990.1|23985.4|23980.6|156
1589254500000|2020-05-12 03:35:00|23988.9|23984.1|23978.4|23973.6|23996.9|23992.1|23971.9|23967.1|287
1589254800000|2020-05-12 03:40:00|23977.9|23973.1|23991.9|23987.1|23994.9|23990.1|23972.4|23967.6|152
1589255100000|2020-05-12 03:45:00|23992.4|23987.6|23999.9|23995.1|24016.4|24011.6|23990.4|23985.6|400
1589255400000|2020-05-12 03:50:00|24000.4|23995.6|24019.9|24015.1|24019.9|24015.1|23999.9|23995.1|204
1589255700000|2020-05-12 03:55:00|24022.9|24018.1|24040.9|24036.1|24041.9|24037.1|24020.9|24016.1|450
1589256000000|2020-05-12 04:00:00|24040.4|24035.6|24050.4|24045.6|24050.9|24046.1|24029.9|24025.1|248
1589256300000|2020-05-12 04:05:00|24050.9|24046.1|24049.9|24045.1|24062.9|24058.1|24047.4|24042.6|234
1589256600000|2020-05-12 04:10:00|24050.4|24045.6|24041.4|24036.6|24051.9|24047.1|24037.9|24033.1|114
1589256900000|2020-05-12 04:15:00|24040.9|24036.1|24076.4|24071.6|24079.9|24075.1|24040.4|24035.6|343
1589257200000|2020-05-12 04:20:00|24075.9|24071.1|24077.9|24073.1|24079.9|24075.1|24063.9|24059.1|155
1589257500000|2020-05-12 04:25:00|24078.4|24073.6|24059.9|24055.1|24080.4|24075.6|24056.9|24052.1|160
1589257800000|2020-05-12 04:30:00|24059.4|24054.6|24044.9|24040.1|24062.4|24057.6|24042.9|24038.1|225
1589258100000|2020-05-12 04:35:00|24045.4|24040.6|24057.4|24052.6|24060.9|24056.1|24044.9|24040.1|133
1589258400000|2020-05-12 04:40:00|24057.9|24053.1|24051.4|24046.6|24059.9|24055.1|24048.4|24043.6|99
1589258700000|2020-05-12 04:45:00|24051.9|24047.1|24070.4|24065.6|24070.4|24065.6|24050.4|24045.6|76
1589259000000|2020-05-12 04:50:00|24069.9|24065.1|24061.9|24057.1|24069.9|24065.1|24056.4|24051.6|83
1589259300000|2020-05-12 04:55:00|24062.4|24057.6|24078.4|24073.6|24086.4|24081.6|24059.9|24055.1|161
1589259600000|2020-05-12 05:00:00|24077.4|24072.6|24098.9|24094.1|24109.4|24104.6|24076.9|24072.1|518
1589259900000|2020-05-12 05:05:00|24098.4|24093.6|24087.9|24083.1|24105.4|24100.6|24084.9|24080.1|218
1589260200000|2020-05-12 05:10:00|24087.4|24082.6|24092.4|24087.6|24092.4|24087.6|24079.9|24075.1|134
1589260500000|2020-05-12 05:15:00|24092.9|24088.1|24104.9|24100.1|24105.4|24100.6|24090.4|24085.6|68
1589260800000|2020-05-12 05:20:00|24104.4|24099.6|24129.9|24125.1|24135.9|24131.1|24103.9|24099.1|557
1589261100000|2020-05-12 05:25:00|24130.4|24125.6|24129.9|24125.1|24136.9|24132.1|24125.4|24120.6|122
1589261400000|2020-05-12 05:30:00|24129.4|24124.6|24131.4|24126.6|24132.9|24128.1|24115.9|24111.1|220
1589261700000|2020-05-12 05:35:00|24131.9|24127.1|24120.4|24115.6|24135.9|24131.1|24117.4|24112.6|171
1589262000000|2020-05-12 05:40:00|24120.9|24116.1|24122.9|24118.1|24131.9|24127.1|24120.9|24116.1|122
1589262300000|2020-05-12 05:45:00|24122.4|24117.6|24114.4|24109.6|24129.4|24124.6|24113.9|24109.1|110
1589262600000|2020-05-12 05:50:00|24113.9|24109.1|24103.9|24099.1|24116.9|24112.1|24090.9|24086.1|321
1589262900000|2020-05-12 05:55:00|24104.9|24100.1|24097.9|24093.1|24110.9|24106.1|24097.9|24093.1|99
1589263200000|2020-05-12 06:00:00|24097.3|24093.7|24034.3|24030.7|24098.8|24095.2|24028.3|24024.7|701
1589263500000|2020-05-12 06:05:00|24033.8|24030.2|24027.3|24023.7|24042.3|24038.7|24016.3|24012.7|493
1589263800000|2020-05-12 06:10:00|24027.8|24024.2|24001.3|23997.7|24031.3|24027.7|24000.3|23996.7|723
1589264100000|2020-05-12 06:15:00|24001.8|23998.2|24019.3|24015.7|24023.3|24019.7|24001.8|23998.2|439
1589264400000|2020-05-12 06:20:00|24018.8|24015.2|24022.3|24018.7|24036.3|24032.7|24015.8|24012.2|291
1589264700000|2020-05-12 06:25:00|24022.8|24019.2|24013.3|24009.7|24024.8|24021.2|24002.8|23999.2|288
1589265000000|2020-05-12 06:30:00|24012.8|24009.2|24018.3|24014.7|24028.3|24024.7|24012.3|24008.7|250
1589265300000|2020-05-12 06:35:00|24018.8|24015.2|24043.3|24039.7|24045.3|24041.7|24016.8|24013.2|271
1589265600000|2020-05-12 06:40:00|24043.8|24040.2|24062.3|24058.7|24068.8|24065.2|24042.3|24038.7|291
1589265900000|2020-05-12 06:45:00|24063.3|24059.7|24038.3|24034.7|24072.3|24068.7|24036.3|24032.7|360
1589266200000|2020-05-12 06:50:00|24040.3|24036.7|24043.3|24039.7|24053.3|24049.7|24038.3|24034.7|156
1589266500000|2020-05-12 06:55:00|24043.8|24040.2|24054.3|24050.7|24067.8|24064.2|24042.3|24038.7|278
1589266800000|2020-05-12 07:00:00|24055.3|24051.7|24098.3|24094.7|24098.3|24094.7|24048.8|24045.2|810
1589267100000|2020-05-12 07:05:00|24097.8|24094.2|24091.3|24087.7|24102.8|24099.2|24082.3|24078.7|580
1589267400000|2020-05-12 07:10:00|24091.8|24088.2|24121.3|24117.7|24125.3|24121.7|24090.3|24086.7|733
1589267700000|2020-05-12 07:15:00|24120.8|24117.2|24167.3|24163.7|24167.3|24163.7|24116.3|24112.7|919
1589268000000|2020-05-12 07:20:00|24166.8|24163.2|24164.3|24160.7|24169.8|24166.2|24149.8|24146.2|746
1589268300000|2020-05-12 07:25:00|24163.8|24160.2|24142.3|24138.7|24164.3|24160.7|24141.3|24137.7|462
1589268600000|2020-05-12 07:30:00|24142.8|24139.2|24128.3|24124.7|24147.3|24143.7|24124.3|24120.7|499
1589268900000|2020-05-12 07:35:00|24128.8|24125.2|24123.3|24119.7|24136.8|24133.2|24113.3|24109.7|515
1589269200000|2020-05-12 07:40:00|24122.8|24119.2|24120.3|24116.7|24135.3|24131.7|24114.8|24111.2|376
1589269500000|2020-05-12 07:45:00|24120.8|24117.2|24146.3|24142.7|24147.3|24143.7|24119.8|24116.2|257
1589269800000|2020-05-12 07:50:00|24146.8|24143.2|24161.3|24157.7|24162.3|24158.7|24146.3|24142.7|470
1589270100000|2020-05-12 07:55:00|24160.8|24157.2|24154.8|24151.2|24162.8|24159.2|24145.8|24142.2|335
1589270400000|2020-05-12 08:00:00|24154.3|24150.7|24119.3|24115.7|24159.3|24155.7|24106.8|24103.2|682
1589270700000|2020-05-12 08:05:00|24119.8|24116.2|24115.3|24111.7|24134.3|24130.7|24106.3|24102.7|427
1589271000000|2020-05-12 08:10:00|24114.8|24111.2|24137.3|24133.7|24137.3|24133.7|24112.8|24109.2|362
1589271300000|2020-05-12 08:15:00|24137.8|24134.2|24159.3|24155.7|24166.8|24163.2|24135.8|24132.2|545
1589271600000|2020-05-12 08:20:00|24158.3|24154.7|24167.3|24163.7|24171.3|24167.7|24146.3|24142.7|399
1589271900000|2020-05-12 08:25:00|24167.8|24164.2|24158.8|24155.2|24171.3|24167.7|24147.3|24143.7|413
1589272200000|2020-05-12 08:30:00|24159.3|24155.7|24159.3|24155.7|24171.3|24167.7|24142.3|24138.7|575
1589272500000|2020-05-12 08:35:00|24159.8|24156.2|24145.3|24141.7|24164.3|24160.7|24143.3|24139.7|244
1589272800000|2020-05-12 08:40:00|24145.8|24142.2|24145.3|24141.7|24157.3|24153.7|24134.3|24130.7|334
1589273100000|2020-05-12 08:45:00|24144.8|24141.2|24155.3|24151.7|24164.3|24160.7|24141.3|24137.7|322
1589273400000|2020-05-12 08:50:00|24154.8|24151.2|24144.3|24140.7|24159.8|24156.2|24140.3|24136.7|280
1589273700000|2020-05-12 08:55:00|24143.8|24140.2|24137.3|24133.7|24154.3|24150.7|24135.3|24131.7|267
1589274000000|2020-05-12 09:00:00|24137.8|24134.2|24115.3|24111.7|24141.3|24137.7|24111.8|24108.2|633
1589274300000|2020-05-12 09:05:00|24115.8|24112.2|24120.8|24117.2|24123.3|24119.7|24105.3|24101.7|324
1589274600000|2020-05-12 09:10:00|24121.3|24117.7|24135.8|24132.2|24140.8|24137.2|24120.3|24116.7|413
1589274900000|2020-05-12 09:15:00|24137.3|24133.7|24157.3|24153.7|24169.3|24165.7|24137.3|24133.7|433
1589275200000|2020-05-12 09:20:00|24157.8|24154.2|24166.3|24162.7|24168.3|24164.7|24153.3|24149.7|231
1589275500000|2020-05-12 09:25:00|24166.8|24163.2|24178.8|24175.2|24181.3|24177.7|24166.8|24163.2|495
1589275800000|2020-05-12 09:30:00|24178.3|24174.7|24173.3|24169.7|24181.8|24178.2|24171.8|24168.2|423
1589276100000|2020-05-12 09:35:00|24173.8|24170.2|24157.3|24153.7|24175.8|24172.2|24156.3|24152.7|275
1589276400000|2020-05-12 09:40:00|24157.8|24154.2|24136.3|24132.7|24159.3|24155.7|24131.3|24127.7|466
1589276700000|2020-05-12 09:45:00|24136.8|24133.2|24160.3|24156.7|24166.3|24162.7|24127.3|24123.7|608
1589277000000|2020-05-12 09:50:00|24159.8|24156.2|24196.3|24192.7|24203.8|24200.2|24155.8|24152.2|771
1589277300000|2020-05-12 09:55:00|24197.3|24193.7|24195.3|24191.7|24202.3|24198.7|24191.3|24187.7|336
1589277600000|2020-05-12 10:00:00|24194.3|24190.7|24190.3|24186.7|24205.3|24201.7|24186.8|24183.2|347
1589277900000|2020-05-12 10:05:00|24189.8|24186.2|24195.8|24192.2|24199.8|24196.2|24183.8|24180.2|405
1589278200000|2020-05-12 10:10:00|24196.3|24192.7|24201.3|24197.7|24206.8|24203.2|24190.8|24187.2|224
1589278500000|2020-05-12 10:15:00|24203.3|24199.7|24232.8|24229.2|24238.8|24235.2|24198.3|24194.7|746
1589278800000|2020-05-12 10:20:00|24233.3|24229.7|24260.8|24257.2|24262.8|24259.2|24232.3|24228.7|636
1589279100000|2020-05-12 10:25:00|24261.3|24257.7|24264.3|24260.7|24273.3|24269.7|24259.3|24255.7|458
1589279400000|2020-05-12 10:30:00|24263.8|24260.2|24264.8|24261.2|24284.3|24280.7|24261.3|24257.7|756
1589279700000|2020-05-12 10:35:00|24264.3|24260.7|24257.3|24253.7|24269.8|24266.2|24254.8|24251.2|437
1589280000000|2020-05-12 10:40:00|24258.3|24254.7|24265.3|24261.7|24273.3|24269.7|24258.3|24254.7|250
1589280300000|2020-05-12 10:45:00|24265.8|24262.2|24256.3|24252.7|24265.8|24262.2|24251.3|24247.7|283
1589280600000|2020-05-12 10:50:00|24257.3|24253.7|24263.8|24260.2|24265.3|24261.7|24252.3|24248.7|206
1589280900000|2020-05-12 10:55:00|24263.3|24259.7|24266.8|24263.2|24270.3|24266.7|24255.8|24252.2|422
1589281200000|2020-05-12 11:00:00|24267.3|24263.7|24272.3|24268.7|24273.3|24269.7|24256.8|24253.2|292
1589281500000|2020-05-12 11:05:00|24272.8|24269.2|24300.3|24296.7|24313.3|24309.7|24271.8|24268.2|749
1589281800000|2020-05-12 11:10:00|24299.8|24296.2|24288.8|24285.2|24304.8|24301.2|24283.8|24280.2|315
1589282100000|2020-05-12 11:15:00|24289.3|24285.7|24308.3|24304.7|24311.3|24307.7|24288.3|24284.7|331
1589282400000|2020-05-12 11:20:00|24307.8|24304.2|24316.3|24312.7|24321.3|24317.7|24298.8|24295.2|417
1589282700000|2020-05-12 11:25:00|24315.8|24312.2|24321.3|24317.7|24324.3|24320.7|24306.8|24303.2|385
1589283000000|2020-05-12 11:30:00|24322.8|24319.2|24313.3|24309.7|24325.3|24321.7|24297.3|24293.7|467
1589283300000|2020-05-12 11:35:00|24313.8|24310.2|24298.3|24294.7|24318.3|24314.7|24298.3|24294.7|283
1589283600000|2020-05-12 11:40:00|24297.8|24294.2|24291.3|24287.7|24301.3|24297.7|24291.3|24287.7|428
1589283900000|2020-05-12 11:45:00|24294.3|24290.7|24321.3|24317.7|24333.3|24329.7|24294.3|24290.7|601
1589284200000|2020-05-12 11:50:00|24321.8|24318.2|24342.3|24338.7|24349.3|24345.7|24321.8|24318.2|666
1589284500000|2020-05-12 11:55:00|24341.8|24338.2|24332.8|24329.2|24345.8|24342.2|24325.3|24321.7|388
1589284800000|2020-05-12 12:00:00|24331.3|24327.7|24339.8|24336.2|24347.3|24343.7|24324.8|24321.2|571
1589285100000|2020-05-12 12:05:00|24340.8|24337.2|24334.3|24330.7|24344.3|24340.7|24325.8|24322.2|418
1589285400000|2020-05-12 12:10:00|24334.8|24331.2|24331.8|24328.2|24349.3|24345.7|24331.3|24327.7|413
1589285700000|2020-05-12 12:15:00|24332.3|24328.7|24327.3|24323.7|24339.3|24335.7|24320.3|24316.7|465
1589286000000|2020-05-12 12:20:00|24328.3|24324.7|24322.3|24318.7|24332.3|24328.7|24319.8|24316.2|542
1589286300000|2020-05-12 12:25:00|24321.8|24318.2|24309.3|24305.7|24326.3|24322.7|24309.3|24305.7|364
1589286600000|2020-05-12 12:30:00|24309.8|24306.2|24273.8|24270.2|24316.3|24312.7|24273.3|24269.7|736
1589286900000|2020-05-12 12:35:00|24273.3|24269.7|24298.3|24294.7|24298.8|24295.2|24270.8|24267.2|593
1589287200000|2020-05-12 12:40:00|24297.8|24294.2|24325.3|24321.7|24325.3|24321.7|24296.3|24292.7|585
1589287500000|2020-05-12 12:45:00|24324.3|24320.7|24325.3|24321.7|24332.3|24328.7|24318.3|24314.7|495
1589287800000|2020-05-12 12:50:00|24325.8|24322.2|24319.3|24315.7|24328.8|24325.2|24317.3|24313.7|260
1589288100000|2020-05-12 12:55:00|24318.8|24315.2|24334.8|24331.2|24340.3|24336.7|24314.3|24310.7|593
1589288400000|2020-05-12 13:00:00|24335.3|24331.7|24335.3|24331.7|24351.8|24348.2|24329.8|24326.2|700
1589288700000|2020-05-12 13:05:00|24335.8|24332.2|24326.3|24322.7|24337.3|24333.7|24311.3|24307.7|418
1589289000000|2020-05-12 13:10:00|24327.3|24323.7|24325.3|24321.7|24332.3|24328.7|24315.8|24312.2|389
1589289300000|2020-05-12 13:15:00|24324.8|24321.2|24324.3|24320.7|24331.3|24327.7|24313.8|24310.2|360
1589289600000|2020-05-12 13:20:00|24324.8|24321.2|24342.3|24338.7|24343.8|24340.2|24323.3|24319.7|377
1589289900000|2020-05-12 13:25:00|24341.8|24338.2|24343.3|24339.7|24355.8|24352.2|24337.8|24334.2|921
1589290200000|2020-05-12 13:30:00|24342.7|24340.3|24355.7|24353.3|24380.2|24377.8|24321.7|24319.3|4246
1589290500000|2020-05-12 13:35:00|24354.7|24352.3|24360.7|24358.3|24374.7|24372.3|24313.2|24310.8|2724
1589290800000|2020-05-12 13:40:00|24362.2|24359.8|24327.7|24325.3|24370.2|24367.8|24326.2|24323.8|2435
1589291100000|2020-05-12 13:45:00|24327.2|24324.8|24275.7|24273.3|24338.7|24336.3|24274.7|24272.3|2938
1589291400000|2020-05-12 13:50:00|24275.2|24272.8|24229.7|24227.3|24287.7|24285.3|24218.7|24216.3|3339
1589291700000|2020-05-12 13:55:00|24230.2|24227.8|24284.7|24282.3|24293.7|24291.3|24223.2|24220.8|2567
1589292000000|2020-05-12 14:00:00|24285.7|24283.3|24282.2|24279.8|24309.2|24306.8|24254.2|24251.8|2570
1589292300000|2020-05-12 14:05:00|24283.7|24281.3|24271.7|24269.3|24284.2|24281.8|24253.2|24250.8|1549
1589292600000|2020-05-12 14:10:00|24271.2|24268.8|24287.7|24285.3|24296.7|24294.3|24253.2|24250.8|1861
1589292900000|2020-05-12 14:15:00|24288.2|24285.8|24311.2|24308.8|24318.2|24315.8|24288.2|24285.8|1402
1589293200000|2020-05-12 14:20:00|24311.7|24309.3|24295.2|24292.8|24314.2|24311.8|24277.2|24274.8|1305
1589293500000|2020-05-12 14:25:00|24294.7|24292.3|24251.7|24249.3|24306.2|24303.8|24239.2|24236.8|1683
1589293800000|2020-05-12 14:30:00|24251.2|24248.8|24259.7|24257.3|24278.7|24276.3|24236.7|24234.3|2149
1589294100000|2020-05-12 14:35:00|24259.2|24256.8|24253.2|24250.8|24280.2|24277.8|24243.7|24241.3|1575
1589294400000|2020-05-12 14:40:00|24253.7|24251.3|24238.7|24236.3|24272.7|24270.3|24227.2|24224.8|1922
1589294700000|2020-05-12 14:45:00|24238.2|24235.8|24198.2|24195.8|24252.2|24249.8|24191.7|24189.3|2326
1589295000000|2020-05-12 14:50:00|24198.7|24196.3|24232.7|24230.3|24234.7|24232.3|24198.2|24195.8|1463
1589295300000|2020-05-12 14:55:00|24233.2|24230.8|24251.7|24249.3|24271.7|24269.3|24222.2|24219.8|1795
1589295600000|2020-05-12 15:00:00|24254.7|24252.3|24258.7|24256.3|24262.7|24260.3|24236.2|24233.8|1590
1589295900000|2020-05-12 15:05:00|24259.2|24256.8|24293.7|24291.3|24295.7|24293.3|24251.7|24249.3|1822
1589296200000|2020-05-12 15:10:00|24293.2|24290.8|24278.2|24275.8|24296.2|24293.8|24276.7|24274.3|1364
1589296500000|2020-05-12 15:15:00|24278.7|24276.3|24276.2|24273.8|24289.7|24287.3|24265.2|24262.8|997
1589296800000|2020-05-12 15:20:00|24276.7|24274.3|24276.7|24274.3|24297.2|24294.8|24262.7|24260.3|1121
1589297100000|2020-05-12 15:25:00|24276.2|24273.8|24269.2|24266.8|24299.2|24296.8|24263.2|24260.8|2058
1589297400000|2020-05-12 15:30:00|24269.7|24267.3|24239.7|24237.3|24294.2|24291.8|24234.7|24232.3|1653
1589297700000|2020-05-12 15:35:00|24239.2|24236.8|24243.7|24241.3|24252.7|24250.3|24230.7|24228.3|1186
1589298000000|2020-05-12 15:40:00|24244.2|24241.8|24233.3|24230.9|24250.2|24247.8|24223.8|24221.4|977
1589298300000|2020-05-12 15:45:00|24233.8|24231.4|24214.3|24211.9|24239.3|24236.9|24203.3|24200.9|1033
1589298600000|2020-05-12 15:50:00|24213.3|24210.9|24228.8|24226.4|24233.8|24231.4|24208.8|24206.4|963
1589298900000|2020-05-12 15:55:00|24229.3|24226.9|24242.8|24240.4|24248.8|24246.4|24225.3|24222.9|948
1589299200000|2020-05-12 16:00:00|24243.3|24240.9|24252.8|24250.4|24254.8|24252.4|24227.8|24225.4|884
1589299500000|2020-05-12 16:05:00|24252.3|24249.9|24236.3|24233.9|24254.8|24252.4|24235.3|24232.9|633
1589299800000|2020-05-12 16:10:00|24236.8|24234.4|24231.3|24228.9|24236.8|24234.4|24213.8|24211.4|943
1589300100000|2020-05-12 16:15:00|24232.3|24229.9|24242.8|24240.4|24244.8|24242.4|24214.3|24211.9|673
1589300400000|2020-05-12 16:20:00|24242.3|24239.9|24245.8|24243.4|24252.3|24249.9|24230.8|24228.4|1065
1589300700000|2020-05-12 16:25:00|24246.3|24243.9|24252.8|24250.4|24261.3|24258.9|24242.3|24239.9|762
1589301000000|2020-05-12 16:30:00|24252.3|24249.9|24239.3|24236.9|24264.3|24261.9|24231.8|24229.4|1044
1589301300000|2020-05-12 16:35:00|24239.8|24237.4|24250.3|24247.9|24252.8|24250.4|24230.3|24227.9|530
1589301600000|2020-05-12 16:40:00|24251.9|24249.5|24234.4|24232|24252.4|24250|24225.4|24223|690
1589301900000|2020-05-12 16:45:00|24234.9|24232.5|24237.9|24235.5|24247.4|24245|24230.9|24228.5|500
1589302200000|2020-05-12 16:50:00|24237.4|24235|24227.4|24225|24237.9|24235.5|24218.9|24216.5|807
1589302500000|2020-05-12 16:55:00|24227.9|24225.5|24242.9|24240.5|24251.9|24249.5|24227.9|24225.5|899
1589302800000|2020-05-12 17:00:00|24241.9|24239.5|24198.9|24196.5|24247.4|24245|24189.9|24187.5|1424
1589303100000|2020-05-12 17:05:00|24198.4|24196|24193.4|24191|24214.4|24212|24190.9|24188.5|1518
1589303400000|2020-05-12 17:10:00|24192.9|24190.5|24142.9|24140.5|24193.4|24191|24134.9|24132.5|1794
1589303700000|2020-05-12 17:15:00|24143.4|24141|24111.4|24109|24156.4|24154|24104.4|24102|2079
1589304000000|2020-05-12 17:20:00|24110.9|24108.5|24071.9|24069.5|24116.4|24114|24066.9|24064.5|2219
1589304300000|2020-05-12 17:25:00|24072.4|24070|24081.4|24079|24089.4|24087|24056.4|24054|2216
1589304600000|2020-05-12 17:30:00|24080.9|24078.5|24106.9|24104.5|24106.9|24104.5|24073.4|24071|1499
1589304900000|2020-05-12 17:35:00|24107.9|24105.5|24113.9|24111.5|24123.4|24121|24093.9|24091.5|1522
1589305200000|2020-05-12 17:40:00|24113.4|24111|24108.4|24106|24121.9|24119.5|24098.4|24096|1307
1589305500000|2020-05-12 17:45:00|24108.9|24106.5|24122.9|24120.5|24130.9|24128.5|24103.9|24101.5|1183
1589305800000|2020-05-12 17:50:00|24122.4|24120|24137.9|24135.5|24138.9|24136.5|24119.9|24117.5|902
1589306100000|2020-05-12 17:55:00|24138.4|24136|24145.4|24143|24145.9|24143.5|24130.9|24128.5|998
1589306400000|2020-05-12 18:00:00|24144.9|24142.5|24133.4|24131|24152.9|24150.5|24125.4|24123|972
1589306700000|2020-05-12 18:05:00|24133.9|24131.5|24114.4|24112|24140.9|24138.5|24110.9|24108.5|1310
1589307000000|2020-05-12 18:10:00|24115.4|24113|24078.4|24076|24117.4|24115|24077.4|24075|1490
1589307300000|2020-05-12 18:15:00|24078.9|24076.5|24060.4|24058|24087.9|24085.5|24045.4|24043|1730
1589307600000|2020-05-12 18:20:00|24059.9|24057.5|24086.4|24084|24087.4|24085|24059.9|24057.5|1287
1589307900000|2020-05-12 18:25:00|24085.9|24083.5|24086.4|24084|24095.4|24093|24078.9|24076.5|1093
1589308200000|2020-05-12 18:30:00|24085.9|24083.5|24075.9|24073.5|24085.9|24083.5|24054.4|24052|953
1589308500000|2020-05-12 18:35:00|24075.4|24073|24098.9|24096.5|24104.9|24102.5|24057.9|24055.5|1102
1589308800000|2020-05-12 18:40:00|24098.4|24096|24070.9|24068.5|24102.9|24100.5|24036.4|24034|1473
1589309100000|2020-05-12 18:45:00|24071.4|24069|24081.4|24079|24092.4|24090|24059.4|24057|1151
1589309400000|2020-05-12 18:50:00|24081.9|24079.5|24123.9|24121.5|24124.9|24122.5|24074.9|24072.5|1699
1589309700000|2020-05-12 18:55:00|24123.4|24121|24115.9|24113.5|24132.9|24130.5|24108.9|24106.5|1124
1589310000000|2020-05-12 19:00:00|24115.4|24113|24102.9|24100.5|24126.4|24124|24094.9|24092.5|1990
1589310300000|2020-05-12 19:05:00|24102.4|24100|24108.4|24106|24115.9|24113.5|24093.9|24091.5|1054
1589310600000|2020-05-12 19:10:00|24107.9|24105.5|24062.4|24060|24107.9|24105.5|24058.9|24056.5|2359
1589310900000|2020-05-12 19:15:00|24062.9|24060.5|24044.9|24042.5|24084.9|24082.5|24036.9|24034.5|1769
1589311200000|2020-05-12 19:20:00|24044.5|24042.1|24016.5|24014.1|24053.5|24051.1|24014.5|24012.1|1678
1589311500000|2020-05-12 19:25:00|24015.5|24013.1|24023|24020.6|24044|24041.6|24014|24011.6|1939
1589311800000|2020-05-12 19:30:00|24022|24019.6|24000.5|23998.1|24041.5|24039.1|23993|23990.6|2416
1589312100000|2020-05-12 19:35:00|24000|23997.6|23980|23977.6|24006.5|24004.1|23962.5|23960.1|2299
1589312400000|2020-05-12 19:40:00|23979.5|23977.1|23893.5|23891.1|23979.5|23977.1|23887|23884.6|4044
1589312700000|2020-05-12 19:45:00|23894|23891.6|23871.5|23869.1|23916.5|23914.1|23866|23863.6|3577
1589313000000|2020-05-12 19:50:00|23845.5|23843.1|23825.5|23823.1|23861.5|23859.1|23800|23797.6|5780
1589313300000|2020-05-12 19:55:00|23826|23823.6|23764|23761.6|23850.5|23848.1|23762|23759.6|6189
1589313600000|2020-05-12 20:00:00|23761.9|23759.5|23722.6|23717.8|23766.6|23761.8|23707.6|23702.8|4476
1589313900000|2020-05-12 20:05:00|23722.1|23717.3|23727.6|23722.8|23733.6|23728.8|23695.6|23690.8|1633
1589314200000|2020-05-12 20:10:00|23728.1|23723.3|23663.2|23653.4|23736.1|23731.3|23650.1|23645.3|1490
1589314500000|2020-05-12 20:15:00|23662.9|23653.1|23675.1|23665.3|23687.4|23677.6|23659.1|23649.3|0
1589314800000|2020-05-12 20:20:00|23675.2|23665.4|23694.3|23684.5|23694.5|23684.7|23672.9|23663.1|0
1589315100000|2020-05-12 20:25:00|23694.2|23684.4|23680.6|23670.8|23701.7|23691.9|23674|23664.2|0
1589315400000|2020-05-12 20:30:00|23675.2|23665.4|23639.6|23634.8|23683.6|23678.8|23598.6|23593.8|1452
1589315700000|2020-05-12 20:35:00|23638.6|23633.8|23616.6|23611.8|23638.6|23633.8|23605.6|23600.8|488
1589316000000|2020-05-12 20:40:00|23612.6|23607.8|23579.6|23574.8|23613.6|23608.8|23578.6|23573.8|596
1589316300000|2020-05-12 20:45:00|23578.6|23573.8|23601.6|23596.8|23615.6|23610.8|23574.6|23569.8|535
1589316600000|2020-05-12 20:50:00|23600.6|23595.8|23578.6|23573.8|23605.6|23600.8|23571.6|23566.8|459
1589316900000|2020-05-12 20:55:00|23580.6|23575.8|23562.6|23552.8|23589.6|23584.8|23556.6|23551.8|444
1589317200000|2020-05-12 21:00:00|23562.4|23552.6|23543.8|23534|23574.4|23564.6|23543.8|23534|0
1589317500000|2020-05-12 21:05:00|23542.5|23532.7|23540.1|23530.3|23545.8|23536|23535|23525.2|0
1589317800000|2020-05-12 21:10:00|23540.2|23530.4|23546.1|23536.3|23553.6|23543.8|23538.4|23528.6|0
1589318100000|2020-05-12 21:15:00|23546.2|23536.4|23562.2|23552.4|23562.2|23552.4|23541.8|23532|0
1589318400000|2020-05-12 21:20:00|23563.5|23553.7|23584.5|23574.7|23585.2|23575.4|23552.3|23542.5|0
1589318700000|2020-05-12 21:25:00|23584.6|23574.8|23602.3|23592.5|23602.8|23593|23580.1|23570.3|0
1589319000000|2020-05-12 21:30:00|23602.5|23592.7|23634.3|23624.5|23634.9|23625.1|23601.8|23592|0
1589319300000|2020-05-12 21:35:00|23633.7|23623.9|23599.2|23589.4|23641.8|23632|23599.2|23589.4|0
1589319600000|2020-05-12 21:40:00|23599.1|23589.3|23586.4|23576.6|23599.1|23589.3|23585.2|23575.4|0
1589319900000|2020-05-12 21:45:00|23586.3|23576.5|23600.8|23591|23601.9|23592.1|23586.2|23576.4|0
1589320200000|2020-05-12 21:50:00|23601.6|23591.8|23611.3|23601.5|23621.9|23612.1|23601.6|23591.8|0
1589320500000|2020-05-12 21:55:00|23611.6|23601.8|23593|23583.2|23615.2|23605.4|23593|23583.2|0
1589320800000|2020-05-12 22:00:00|23582.6|23577.8|23554.6|23549.8|23590.1|23585.3|23528.1|23523.3|729
1589321100000|2020-05-12 22:05:00|23554.1|23549.3|23631.1|23626.3|23647.1|23642.3|23550.6|23545.8|780
1589321400000|2020-05-12 22:10:00|23630.6|23625.8|23649.6|23644.8|23649.6|23644.8|23608.6|23603.8|321
1589321700000|2020-05-12 22:15:00|23649.1|23644.3|23637.1|23632.3|23649.1|23644.3|23625.1|23620.3|164
1589322000000|2020-05-12 22:20:00|23636.6|23631.8|23637.1|23632.3|23649.1|23644.3|23626.1|23621.3|264
1589322300000|2020-05-12 22:25:00|23637.6|23632.8|23605.1|23600.3|23646.6|23641.8|23603.1|23598.3|257
1589322600000|2020-05-12 22:30:00|23604.6|23599.8|23603.1|23598.3|23615.6|23610.8|23584.6|23579.8|296
1589322900000|2020-05-12 22:35:00|23603.6|23598.8|23592.6|23587.8|23615.1|23610.3|23587.6|23582.8|190
1589323200000|2020-05-12 22:40:00|23590.6|23585.8|23629.1|23624.3|23633.1|23628.3|23589.1|23584.3|332
1589323500000|2020-05-12 22:45:00|23628.6|23623.8|23601.1|23596.3|23638.1|23633.3|23598.1|23593.3|285
1589323800000|2020-05-12 22:50:00|23601.6|23596.8|23616.1|23611.3|23617.6|23612.8|23600.6|23595.8|140
1589324100000|2020-05-12 22:55:00|23615.6|23610.8|23607.1|23602.3|23625.1|23620.3|23605.6|23600.8|165
1589324400000|2020-05-12 23:00:00|23606.1|23601.3|23621.6|23616.8|23622.6|23617.8|23593.1|23588.3|343
1589324700000|2020-05-12 23:05:00|23621.1|23616.3|23620.6|23615.8|23638.6|23633.8|23606.6|23601.8|365
1589325000000|2020-05-12 23:10:00|23621.1|23616.3|23618.1|23613.3|23631.6|23626.8|23609.6|23604.8|268
1589325300000|2020-05-12 23:15:00|23617.6|23612.8|23623.6|23618.8|23632.1|23627.3|23616.1|23611.3|88
1589325600000|2020-05-12 23:20:00|23623.1|23618.3|23610.6|23605.8|23632.6|23627.8|23609.6|23604.8|150
1589325900000|2020-05-12 23:25:00|23611.1|23606.3|23620.1|23615.3|23621.6|23616.8|23604.6|23599.8|206
1589326200000|2020-05-12 23:30:00|23621.1|23616.3|23602.6|23597.8|23637.6|23632.8|23599.6|23594.8|412
1589326500000|2020-05-12 23:35:00|23601.1|23596.3|23538.1|23533.3|23601.1|23596.3|23510.1|23505.3|1544
1589326800000|2020-05-12 23:40:00|23538.6|23533.8|23515.1|23510.3|23552.6|23547.8|23506.1|23501.3|621
1589327100000|2020-05-12 23:45:00|23515.6|23510.8|23493.6|23488.8|23521.1|23516.3|23479.1|23474.3|1005
1589327400000|2020-05-12 23:50:00|23494.1|23489.3|23492.1|23487.3|23509.1|23504.3|23485.6|23480.8|422
1589327700000|2020-05-12 23:55:00|23493.6|23488.8|23501.6|23496.8|23503.6|23498.8|23480.1|23475.3|396
1589328000000|2020-05-13 00:00:00|23504.1|23499.3|23534.1|23529.3|23534.1|23529.3|23496.6|23491.8|656
1589328300000|2020-05-13 00:05:00|23533.6|23528.8|23520.6|23515.8|23539.1|23534.3|23513.6|23508.8|688
1589328600000|2020-05-13 00:10:00|23521.1|23516.3|23497.6|23492.8|23521.1|23516.3|23467.1|23462.3|627
1589328900000|2020-05-13 00:15:00|23498.1|23493.3|23535.6|23530.8|23537.1|23532.3|23496.6|23491.8|533
1589329200000|2020-05-13 00:20:00|23534.6|23529.8|23540.1|23535.3|23554.1|23549.3|23530.1|23525.3|566
1589329500000|2020-05-13 00:25:00|23539.6|23534.8|23548.6|23543.8|23557.6|23552.8|23525.6|23520.8|432
1589329800000|2020-05-13 00:30:00|23548.1|23543.3|23567.6|23562.8|23576.6|23571.8|23547.6|23542.8|465
1589330100000|2020-05-13 00:35:00|23567.1|23562.3|23555.1|23550.3|23575.6|23570.8|23542.1|23537.3|210
1589330400000|2020-05-13 00:40:00|23555.6|23550.8|23578.6|23573.8|23583.6|23578.8|23554.6|23549.8|257
1589330700000|2020-05-13 00:45:00|23578.1|23573.3|23594.1|23589.3|23597.1|23592.3|23570.1|23565.3|371
1589331000000|2020-05-13 00:50:00|23595.6|23590.8|23576.6|23571.8|23595.6|23590.8|23568.1|23563.3|224
1589331300000|2020-05-13 00:55:00|23576.1|23571.3|23587.6|23582.8|23587.6|23582.8|23563.6|23558.8|198
1589331600000|2020-05-13 01:00:00|23587.1|23582.3|23606.1|23601.3|23610.6|23605.8|23587.1|23582.3|380
1589331900000|2020-05-13 01:05:00|23607.1|23602.3|23569.1|23564.3|23610.1|23605.3|23565.6|23560.8|362
1589332200000|2020-05-13 01:10:00|23569.6|23564.8|23573.6|23568.8|23574.6|23569.8|23550.6|23545.8|324
1589332500000|2020-05-13 01:15:00|23574.1|23569.3|23548.6|23543.8|23574.6|23569.8|23545.1|23540.3|423
1589332800000|2020-05-13 01:20:00|23549.1|23544.3|23555.6|23550.8|23569.1|23564.3|23544.1|23539.3|251
1589333100000|2020-05-13 01:25:00|23556.1|23551.3|23576.1|23571.3|23587.6|23582.8|23553.6|23548.8|235
1589333400000|2020-05-13 01:30:00|23575.6|23570.8|23545.1|23540.3|23579.6|23574.8|23530.6|23525.8|629
1589333700000|2020-05-13 01:35:00|23544.6|23539.8|23552.6|23547.8|23562.6|23557.8|23531.1|23526.3|333
1589334000000|2020-05-13 01:40:00|23553.1|23548.3|23544.1|23539.3|23562.1|23557.3|23536.1|23531.3|232
1589334300000|2020-05-13 01:45:00|23543.6|23538.8|23541.1|23536.3|23556.6|23551.8|23535.6|23530.8|170
1589334600000|2020-05-13 01:50:00|23542.1|23537.3|23577.1|23572.3|23585.6|23580.8|23540.6|23535.8|344
1589334900000|2020-05-13 01:55:00|23576.6|23571.8|23586.1|23581.3|23597.6|23592.8|23576.6|23571.8|386
1589335200000|2020-05-13 02:00:00|23585.6|23580.8|23615.1|23610.3|23618.1|23613.3|23581.6|23576.8|517
1589335500000|2020-05-13 02:05:00|23615.6|23610.8|23622.1|23617.3|23631.6|23626.8|23613.6|23608.8|335
1589335800000|2020-05-13 02:10:00|23621.6|23616.8|23619.1|23614.3|23624.6|23619.8|23604.6|23599.8|496
1589336100000|2020-05-13 02:15:00|23618.6|23613.8|23620.1|23615.3|23628.6|23623.8|23603.6|23598.8|359
1589336400000|2020-05-13 02:20:00|23619.6|23614.8|23622.1|23617.3|23623.6|23618.8|23612.1|23607.3|160
1589336700000|2020-05-13 02:25:00|23622.6|23617.8|23629.1|23624.3|23637.6|23632.8|23621.1|23616.3|298
1589337000000|2020-05-13 02:30:00|23628.6|23623.8|23654.6|23649.8|23659.1|23654.3|23619.6|23614.8|420
1589337300000|2020-05-13 02:35:00|23654.1|23649.3|23653.1|23648.3|23657.6|23652.8|23647.1|23642.3|223
1589337600000|2020-05-13 02:40:00|23652.1|23647.3|23668.1|23663.3|23670.6|23665.8|23652.1|23647.3|557
1589337900000|2020-05-13 02:45:00|23667.6|23662.8|23659.6|23654.8|23671.6|23666.8|23656.1|23651.3|251
1589338200000|2020-05-13 02:50:00|23660.1|23655.3|23666.1|23661.3|23674.1|23669.3|23660.1|23655.3|157
1589338500000|2020-05-13 02:55:00|23666.6|23661.8|23654.6|23649.8|23668.1|23663.3|23649.6|23644.8|241
1589338800000|2020-05-13 03:00:00|23655.6|23650.8|23668.1|23663.3|23668.1|23663.3|23639.6|23634.8|411
1589339100000|2020-05-13 03:05:00|23667.6|23662.8|23675.1|23670.3|23682.6|23677.8|23663.6|23658.8|285
1589339400000|2020-05-13 03:10:00|23674.6|23669.8|23659.1|23654.3|23674.6|23669.8|23656.6|23651.8|192
1589339700000|2020-05-13 03:15:00|23660.1|23655.3|23658.1|23653.3|23666.6|23661.8|23655.6|23650.8|109
1589340000000|2020-05-13 03:20:00|23657.6|23652.8|23667.6|23662.8|23667.6|23662.8|23647.6|23642.8|143
1589340300000|2020-05-13 03:25:00|23668.6|23663.8|23672.6|23667.8|23677.1|23672.3|23667.6|23662.8|136
1589340600000|2020-05-13 03:30:00|23670.6|23665.8|23676.6|23671.8|23685.6|23680.8|23669.6|23664.8|166
1589340900000|2020-05-13 03:35:00|23676.1|23671.3|23687.6|23682.8|23687.6|23682.8|23673.6|23668.8|122
1589341200000|2020-05-13 03:40:00|23687.1|23682.3|23695.1|23690.3|23699.1|23694.3|23685.1|23680.3|222
1589341500000|2020-05-13 03:45:00|23694.6|23689.8|23701.6|23696.8|23706.1|23701.3|23694.1|23689.3|141
1589341800000|2020-05-13 03:50:00|23701.1|23696.3|23700.6|23695.8|23704.6|23699.8|23697.6|23692.8|123
1589342100000|2020-05-13 03:55:00|23700.1|23695.3|23701.1|23696.3|23704.6|23699.8|23692.1|23687.3|116
1589342400000|2020-05-13 04:00:00|23701.6|23696.8|23695.6|23690.8|23704.1|23699.3|23691.1|23686.3|96
1589342700000|2020-05-13 04:05:00|23695.1|23690.3|23679.6|23674.8|23698.6|23693.8|23677.6|23672.8|306
1589343000000|2020-05-13 04:10:00|23680.1|23675.3|23688.6|23683.8|23688.6|23683.8|23679.1|23674.3|100
1589343300000|2020-05-13 04:15:00|23687.6|23682.8|23684.6|23679.8|23693.1|23688.3|23684.1|23679.3|96
1589343600000|2020-05-13 04:20:00|23684.1|23679.3|23702.6|23697.8|23703.6|23698.8|23681.6|23676.8|103
1589343900000|2020-05-13 04:25:00|23703.1|23698.3|23710.6|23705.8|23714.6|23709.8|23698.6|23693.8|168
1589344200000|2020-05-13 04:30:00|23711.1|23706.3|23716.1|23711.3|23727.1|23722.3|23711.1|23706.3|266
1589344500000|2020-05-13 04:35:00|23715.6|23710.8|23719.6|23714.8|23720.1|23715.3|23711.1|23706.3|100
1589344800000|2020-05-13 04:40:00|23719.1|23714.3|23729.6|23724.8|23734.6|23729.8|23718.6|23713.8|209
1589345100000|2020-05-13 04:45:00|23729.1|23724.3|23738.6|23733.8|23742.1|23737.3|23725.6|23720.8|190
1589345400000|2020-05-13 04:50:00|23738.1|23733.3|23739.6|23734.8|23744.6|23739.8|23732.1|23727.3|164
1589345700000|2020-05-13 04:55:00|23740.1|23735.3|23742.6|23737.8|23745.6|23740.8|23739.6|23734.8|113
1589346000000|2020-05-13 05:00:00|23743.1|23738.3|23738.1|23733.3|23751.6|23746.8|23734.6|23729.8|388
1589346300000|2020-05-13 05:05:00|23738.6|23733.8|23734.6|23729.8|23746.6|23741.8|23734.1|23729.3|97
1589346600000|2020-05-13 05:10:00|23733.6|23728.8|23737.1|23732.3|23739.6|23734.8|23726.1|23721.3|166
1589346900000|2020-05-13 05:15:00|23736.6|23731.8|23721.6|23716.8|23737.1|23732.3|23720.1|23715.3|214
1589347200000|2020-05-13 05:20:00|23721.1|23716.3|23731.1|23726.3|23731.1|23726.3|23721.1|23716.3|128
1589347500000|2020-05-13 05:25:00|23731.6|23726.8|23724.6|23719.8|23732.1|23727.3|23716.1|23711.3|123
1589347800000|2020-05-13 05:30:00|23724.1|23719.3|23741.1|23736.3|23751.6|23746.8|23722.1|23717.3|349
1589348100000|2020-05-13 05:35:00|23741.6|23736.8|23737.1|23732.3|23744.6|23739.8|23722.6|23717.8|210
1589348400000|2020-05-13 05:40:00|23737.6|23732.8|23737.6|23732.8|23746.6|23741.8|23736.1|23731.3|108
1589348700000|2020-05-13 05:45:00|23738.1|23733.3|23716.1|23711.3|23743.1|23738.3|23714.6|23709.8|219
1589349000000|2020-05-13 05:50:00|23715.6|23710.8|23641.6|23636.8|23716.6|23711.8|23631.1|23626.3|1031
1589349300000|2020-05-13 05:55:00|23642.1|23637.3|23680.6|23675.8|23686.1|23681.3|23638.1|23633.3|452
1589349600000|2020-05-13 06:00:00|23680|23676.4|23705.5|23701.9|23718.5|23714.9|23669.5|23665.9|649
1589349900000|2020-05-13 06:05:00|23706.5|23702.9|23712|23708.4|23717|23713.4|23692.5|23688.9|511
1589350200000|2020-05-13 06:10:00|23713|23709.4|23766|23762.4|23772|23768.4|23712|23708.4|742
1589350500000|2020-05-13 06:15:00|23766.5|23762.9|23780|23776.4|23780|23776.4|23760.5|23756.9|328
1589350800000|2020-05-13 06:20:00|23781|23777.4|23767|23763.4|23784|23780.4|23762|23758.4|370
1589351100000|2020-05-13 06:25:00|23766.5|23762.9|23771|23767.4|23775|23771.4|23763.5|23759.9|190
1589351400000|2020-05-13 06:30:00|23770.5|23766.9|23782|23778.4|23783|23779.4|23769|23765.4|252
1589351700000|2020-05-13 06:35:00|23781.5|23777.9|23789.5|23785.9|23793|23789.4|23771|23767.4|269
1589352000000|2020-05-13 06:40:00|23790|23786.4|23787|23783.4|23792|23788.4|23779|23775.4|150
1589352300000|2020-05-13 06:45:00|23787.5|23783.9|23751|23747.4|23788.5|23784.9|23748.5|23744.9|403
1589352600000|2020-05-13 06:50:00|23750.5|23746.9|23755|23751.4|23767.5|23763.9|23743|23739.4|341
1589352900000|2020-05-13 06:55:00|23754.5|23750.9|23779.5|23775.9|23785|23781.4|23754.5|23750.9|494
1589353200000|2020-05-13 07:00:00|23780|23776.4|23752.5|23748.9|23783|23779.4|23744|23740.4|878
1589353500000|2020-05-13 07:05:00|23752|23748.4|23741|23737.4|23768|23764.4|23738.5|23734.9|506
1589353800000|2020-05-13 07:10:00|23740.5|23736.9|23724.5|23720.9|23741|23737.4|23704|23700.4|846
1589354100000|2020-05-13 07:15:00|23724|23720.4|23706|23702.4|23725|23721.4|23690.5|23686.9|830
1589354400000|2020-05-13 07:20:00|23705.5|23701.9|23720|23716.4|23735.5|23731.9|23694|23690.4|529
1589354700000|2020-05-13 07:25:00|23719.5|23715.9|23683|23679.4|23729|23725.4|23676|23672.4|722
1589355000000|2020-05-13 07:30:00|23682|23678.4|23671|23667.4|23682.5|23678.9|23657|23653.4|694
1589355300000|2020-05-13 07:35:00|23670.5|23666.9|23647.5|23643.9|23672|23668.4|23637.5|23633.9|590
1589355600000|2020-05-13 07:40:00|23649|23645.4|23698|23694.4|23698.5|23694.9|23639.5|23635.9|688
1589355900000|2020-05-13 07:45:00|23697.5|23693.9|23694|23690.4|23697.5|23693.9|23680|23676.4|433
1589356200000|2020-05-13 07:50:00|23693.5|23689.9|23706|23702.4|23709.5|23705.9|23683.5|23679.9|454
1589356500000|2020-05-13 07:55:00|23706.5|23702.9|23689|23685.4|23717|23713.4|23685|23681.4|478
1589356800000|2020-05-13 08:00:00|23689.5|23685.9|23654|23650.4|23692.5|23688.9|23651|23647.4|559
1589357100000|2020-05-13 08:05:00|23655.5|23651.9|23689|23685.4|23699.5|23695.9|23655|23651.4|502
1589357400000|2020-05-13 08:10:00|23689.5|23685.9|23728|23724.4|23732|23728.4|23683.5|23679.9|515
1589357700000|2020-05-13 08:15:00|23727|23723.4|23717|23713.4|23732.5|23728.9|23712.5|23708.9|327
1589358000000|2020-05-13 08:20:00|23717.5|23713.9|23723.5|23719.9|23742.5|23738.9|23717|23713.4|431
1589358300000|2020-05-13 08:25:00|23723|23719.4|23737.5|23733.9|23737.5|23733.9|23713|23709.4|330
1589358600000|2020-05-13 08:30:00|23738|23734.4|23746|23742.4|23750|23746.4|23728|23724.4|601
1589358900000|2020-05-13 08:35:00|23745.5|23741.9|23750|23746.4|23762|23758.4|23740.5|23736.9|416
1589359200000|2020-05-13 08:40:00|23750.5|23746.9|23741.5|23737.9|23755|23751.4|23728|23724.4|380
1589359500000|2020-05-13 08:45:00|23741|23737.4|23709|23705.4|23743|23739.4|23707.5|23703.9|343
1589359800000|2020-05-13 08:50:00|23709.5|23705.9|23685|23681.4|23713|23709.4|23679|23675.4|409
1589360100000|2020-05-13 08:55:00|23685.5|23681.9|23677|23673.4|23695.5|23691.9|23669.5|23665.9|442
1589360400000|2020-05-13 09:00:00|23676|23672.4|23664.5|23660.9|23677|23673.4|23658.5|23654.9|405
1589360700000|2020-05-13 09:05:00|23665|23661.4|23710.5|23706.9|23711.5|23707.9|23664|23660.4|487
1589361000000|2020-05-13 09:10:00|23710|23706.4|23695|23691.4|23724|23720.4|23692.5|23688.9|432
1589361300000|2020-05-13 09:15:00|23694.5|23690.9|23732|23728.4|23739.5|23735.9|23691|23687.4|550
1589361600000|2020-05-13 09:20:00|23731.5|23727.9|23738|23734.4|23748|23744.4|23722|23718.4|497
1589361900000|2020-05-13 09:25:00|23737|23733.4|23712|23708.4|23741|23737.4|23711.5|23707.9|394
1589362200000|2020-05-13 09:30:00|23711.5|23707.9|23733|23729.4|23734|23730.4|23690|23686.4|599
1589362500000|2020-05-13 09:35:00|23733.5|23729.9|23747|23743.4|23751|23747.4|23733|23729.4|376
1589362800000|2020-05-13 09:40:00|23747.5|23743.9|23748|23744.4|23756.5|23752.9|23735|23731.4|421
1589363100000|2020-05-13 09:45:00|23748.5|23744.9|23772|23768.4|23776.5|23772.9|23740|23736.4|458
1589363400000|2020-05-13 09:50:00|23776|23772.4|23812.5|23808.9|23816.5|23812.9|23773|23769.4|912
1589363700000|2020-05-13 09:55:00|23813|23809.4|23797|23793.4|23818.5|23814.9|23793|23789.4|539
1589364000000|2020-05-13 10:00:00|23796.5|23792.9|23844|23840.4|23855|23851.4|23791.5|23787.9|1080
1589364300000|2020-05-13 10:05:00|23843.5|23839.9|23831.5|23827.9|23845.5|23841.9|23825|23821.4|511
1589364600000|2020-05-13 10:10:00|23832|23828.4|23832|23828.4|23838.5|23834.9|23824|23820.4|381
1589364900000|2020-05-13 10:15:00|23832.5|23828.9|23822.5|23818.9|23837|23833.4|23816.5|23812.9|270
1589365200000|2020-05-13 10:20:00|23823|23819.4|23833.5|23829.9|23847|23843.4|23823|23819.4|481
1589365500000|2020-05-13 10:25:00|23833|23829.4|23831.5|23827.9|23844|23840.4|23827.5|23823.9|231
1589365800000|2020-05-13 10:30:00|23832|23828.4|23813|23809.4|23835|23831.4|23811|23807.4|345
1589366100000|2020-05-13 10:35:00|23812.5|23808.9|23813|23809.4|23820.5|23816.9|23808|23804.4|278
1589366400000|2020-05-13 10:40:00|23813.5|23809.9|23805|23801.4|23817|23813.4|23802|23798.4|232
1589366700000|2020-05-13 10:45:00|23804.5|23800.9|23790.5|23786.9|23806.5|23802.9|23789.5|23785.9|384
1589367000000|2020-05-13 10:50:00|23790|23786.4|23799|23795.4|23805.5|23801.9|23790|23786.4|312
1589367300000|2020-05-13 10:55:00|23800|23796.4|23823.5|23819.9|23823.5|23819.9|23799|23795.4|342
1589367600000|2020-05-13 11:00:00|23824|23820.4|23811|23807.4|23828|23824.4|23804|23800.4|401
1589367900000|2020-05-13 11:05:00|23810.5|23806.9|23786|23782.4|23811|23807.4|23784|23780.4|360
1589368200000|2020-05-13 11:10:00|23785.5|23781.9|23798.5|23794.9|23799.5|23795.9|23784|23780.4|236
1589368500000|2020-05-13 11:15:00|23798|23794.4|23794|23790.4|23801.5|23797.9|23790|23786.4|154
1589368800000|2020-05-13 11:20:00|23793.5|23789.9|23807|23803.4|23813|23809.4|23792|23788.4|184
1589369100000|2020-05-13 11:25:00|23807.5|23803.9|23819|23815.4|23828|23824.4|23807.5|23803.9|243
1589369400000|2020-05-13 11:30:00|23819.5|23815.9|23829|23825.4|23832|23828.4|23816|23812.4|375
1589369700000|2020-05-13 11:35:00|23829.5|23825.9|23816|23812.4|23831|23827.4|23806|23802.4|300
1589370000000|2020-05-13 11:40:00|23816.5|23812.9|23828|23824.4|23828.5|23824.9|23808|23804.4|164
1589370300000|2020-05-13 11:45:00|23828.5|23824.9|23851|23847.4|23853|23849.4|23828|23824.4|523
1589370600000|2020-05-13 11:50:00|23851.5|23847.9|23839|23835.4|23860.5|23856.9|23838.5|23834.9|477
1589370900000|2020-05-13 11:55:00|23838.5|23834.9|23843|23839.4|23867|23863.4|23838.5|23834.9|582
1589371200000|2020-05-13 12:00:00|23840|23836.4|23839|23835.4|23859.5|23855.9|23836.5|23832.9|536
1589371500000|2020-05-13 12:05:00|23838.5|23834.9|23809|23805.4|23839|23835.4|23809|23805.4|573
1589371800000|2020-05-13 12:10:00|23808.5|23804.9|23819|23815.4|23823|23819.4|23802.5|23798.9|550
1589372100000|2020-05-13 12:15:00|23819.5|23815.9|23831|23827.4|23837|23833.4|23818|23814.4|568
1589372400000|2020-05-13 12:20:00|23830.5|23826.9|23815|23811.4|23832|23828.4|23804.5|23800.9|460
1589372700000|2020-05-13 12:25:00|23814.5|23810.9|23820.5|23816.9|23827|23823.4|23814.5|23810.9|233
1589373000000|2020-05-13 12:30:00|23821|23817.4|23797|23793.4|23833.5|23829.9|23796|23792.4|624
1589373300000|2020-05-13 12:35:00|23797.5|23793.9|23764|23760.4|23797.5|23793.9|23737|23733.4|1503
1589373600000|2020-05-13 12:40:00|23764.5|23760.9|23769|23765.4|23781|23777.4|23763|23759.4|650
1589373900000|2020-05-13 12:45:00|23769.5|23765.9|23752|23748.4|23789.5|23785.9|23751|23747.4|857
1589374200000|2020-05-13 12:50:00|23751|23747.4|23777|23773.4|23786|23782.4|23751|23747.4|458
1589374500000|2020-05-13 12:55:00|23777.5|23773.9|23759.5|23755.9|23784|23780.4|23758|23754.4|389
1589374800000|2020-05-13 13:00:00|23760|23756.4|23656|23652.4|23760|23756.4|23654|23650.4|2937
1589375100000|2020-05-13 13:05:00|23655.5|23651.9|23597.5|23593.9|23668.5|23664.9|23579.5|23575.9|2877
1589375400000|2020-05-13 13:10:00|23597|23593.4|23652|23648.4|23664.5|23660.9|23595|23591.4|1876
1589375700000|2020-05-13 13:15:00|23652.5|23648.9|23663.5|23659.9|23675|23671.4|23647|23643.4|1117
1589376000000|2020-05-13 13:20:00|23664|23660.4|23638|23634.4|23677|23673.4|23631.5|23627.9|1130
1589376300000|2020-05-13 13:25:00|23638.5|23634.9|23663|23659.4|23671|23667.4|23635|23631.4|1129
1589376600000|2020-05-13 13:30:00|23662.4|23660|23550.9|23548.5|23683.4|23681|23550.4|23548|7139
1589376900000|2020-05-13 13:35:00|23551.9|23549.5|23563.9|23561.5|23564.9|23562.5|23474.4|23472|6604
1589377200000|2020-05-13 13:40:00|23562.4|23560|23519.4|23517|23578.4|23576|23510.4|23508|4305
1589377500000|2020-05-13 13:45:00|23516.4|23514|23583.4|23581|23590.4|23588|23493.9|23491.5|3301
1589377800000|2020-05-13 13:50:00|23582.9|23580.5|23548.9|23546.5|23593.4|23591|23526.4|23524|2508
1589378100000|2020-05-13 13:55:00|23549.9|23547.5|23558.4|23556|23569.9|23567.5|23501.9|23499.5|3234
1589378400000|2020-05-13 14:00:00|23557.4|23555|23614.4|23612|23635.4|23633|23549.4|23547|2948
1589378700000|2020-05-13 14:05:00|23613.9|23611.5|23607.4|23605|23647.4|23645|23606.4|23604|2732
1589379000000|2020-05-13 14:10:00|23605.9|23603.5|23598.4|23596|23622.9|23620.5|23592.4|23590|2446
1589379300000|2020-05-13 14:15:00|23597.9|23595.5|23593.9|23591.5|23623.9|23621.5|23588.4|23586|2510
1589379600000|2020-05-13 14:20:00|23591.9|23589.5|23557.9|23555.5|23599.4|23597|23546.4|23544|2466
1589379900000|2020-05-13 14:25:00|23558.4|23556|23637.9|23635.5|23649.9|23647.5|23541.9|23539.5|3853
1589380200000|2020-05-13 14:30:00|23639.4|23637|23685.4|23683|23713.9|23711.5|23621.4|23619|5260
1589380500000|2020-05-13 14:35:00|23686.9|23684.5|23653.4|23651|23703.9|23701.5|23643.4|23641|2831
1589380800000|2020-05-13 14:40:00|23652.9|23650.5|23633.9|23631.5|23674.9|23672.5|23621.9|23619.5|2480
1589381100000|2020-05-13 14:45:00|23633.4|23631|23607.9|23605.5|23634.9|23632.5|23606.4|23604|1755
1589381400000|2020-05-13 14:50:00|23606.4|23604|23592.9|23590.5|23629.4|23627|23579.9|23577.5|2010
1589381700000|2020-05-13 14:55:00|23593.9|23591.5|23522.4|23520|23593.9|23591.5|23507.9|23505.5|2754
1589382000000|2020-05-13 15:00:00|23521.9|23519.5|23534.9|23532.5|23538.4|23536|23504.4|23502|2184
1589382300000|2020-05-13 15:05:00|23535.4|23533|23517.9|23515.5|23547.9|23545.5|23493.4|23491|3295
1589382600000|2020-05-13 15:10:00|23516.9|23514.5|23555.9|23553.5|23556.9|23554.5|23515.9|23513.5|1761
1589382900000|2020-05-13 15:15:00|23554.9|23552.5|23468.9|23466.5|23566.4|23564|23464.9|23462.5|2564
1589383200000|2020-05-13 15:20:00|23467.9|23465.5|23425.9|23423.5|23469.4|23467|23405.9|23403.5|3794
1589383500000|2020-05-13 15:25:00|23426.9|23424.5|23449.9|23447.5|23450.4|23448|23396.9|23394.5|3477
1589383800000|2020-05-13 15:30:00|23450.4|23448|23437.9|23435.5|23479.9|23477.5|23419.4|23417|3787
1589384100000|2020-05-13 15:35:00|23438.9|23436.5|23396.9|23394.5|23442.9|23440.5|23367.9|23365.5|3140
1589384400000|2020-05-13 15:40:00|23397.9|23395.5|23357.9|23355.5|23405.4|23403|23343.9|23341.5|2843
1589384700000|2020-05-13 15:45:00|23358.9|23356.5|23306.9|23304.5|23359.9|23357.5|23293.4|23291|3606
1589385000000|2020-05-13 15:50:00|23307.4|23305|23271.4|23269|23329.9|23327.5|23260.9|23258.5|3289
1589385300000|2020-05-13 15:55:00|23270.9|23268.5|23300.9|23298.5|23304.9|23302.5|23252.9|23250.5|4010
1589385600000|2020-05-13 16:00:00|23299.9|23297.5|23246.9|23244.5|23343.4|23341|23246.9|23244.5|3731
1589385900000|2020-05-13 16:05:00|23247.9|23245.5|23216.9|23214.5|23277.9|23275.5|23215.9|23213.5|4676
1589386200000|2020-05-13 16:10:00|23217.9|23215.5|23223.9|23221.5|23256.9|23254.5|23210.9|23208.5|4191
1589386500000|2020-05-13 16:15:00|23224.9|23222.5|23170.9|23168.5|23232.9|23230.5|23161.4|23159|3662
1589386800000|2020-05-13 16:20:00|23170.4|23168|23219.9|23217.5|23240.4|23238|23168.9|23166.5|3312
1589387100000|2020-05-13 16:25:00|23218.9|23216.5|23268.9|23266.5|23271.4|23269|23194.9|23192.5|3261
1589387400000|2020-05-13 16:30:00|23269.4|23267|23284.4|23282|23292.9|23290.5|23234.9|23232.5|2848
1589387700000|2020-05-13 16:35:00|23284.9|23282.5|23284.9|23282.5|23288.9|23286.5|23250.4|23248|1962
1589388000000|2020-05-13 16:40:00|23283.4|23281|23240.4|23238|23283.4|23281|23235.4|23233|2521
1589388300000|2020-05-13 16:45:00|23241.4|23239|23296.4|23294|23305.9|23303.5|23239.4|23237|3102
1589388600000|2020-05-13 16:50:00|23295.9|23293.5|23292.4|23290|23308.9|23306.5|23276.4|23274|1697
1589388900000|2020-05-13 16:55:00|23292.9|23290.5|23291.4|23289|23303.9|23301.5|23266.4|23264|1308
1589389200000|2020-05-13 17:00:00|23290.4|23288|23235.4|23233|23303.4|23301|23235.4|23233|1889
1589389500000|2020-05-13 17:05:00|23235.9|23233.5|23219.9|23217.5|23249.9|23247.5|23197.9|23195.5|2550
1589389800000|2020-05-13 17:10:00|23219.4|23217|23287.4|23285|23303.9|23301.5|23219.4|23217|2226
1589390100000|2020-05-13 17:15:00|23286.9|23284.5|23328.9|23326.5|23343.9|23341.5|23261.9|23259.5|3126
1589390400000|2020-05-13 17:20:00|23329.4|23327|23272.4|23270|23329.4|23327|23270.9|23268.5|2016
1589390700000|2020-05-13 17:25:00|23273.4|23271|23290.4|23288|23301.4|23299|23249.9|23247.5|1911
1589391000000|2020-05-13 17:30:00|23290.9|23288.5|23261.4|23259|23301.9|23299.5|23252.4|23250|1267
1589391300000|2020-05-13 17:35:00|23261.9|23259.5|23282.4|23280|23282.9|23280.5|23247.4|23245|1522
1589391600000|2020-05-13 17:40:00|23282.9|23280.5|23264.9|23262.5|23299.9|23297.5|23246.4|23244|1477
1589391900000|2020-05-13 17:45:00|23265.9|23263.5|23274.9|23272.5|23297.4|23295|23247.4|23245|1501
1589392200000|2020-05-13 17:50:00|23275.4|23273|23219.9|23217.5|23279.9|23277.5|23215.4|23213|1768
1589392500000|2020-05-13 17:55:00|23220.4|23218|23233.4|23231|23238.9|23236.5|23214.9|23212.5|1114
1589392800000|2020-05-13 18:00:00|23234.4|23232|23190.4|23188|23241.4|23239|23187.9|23185.5|1635
1589393100000|2020-05-13 18:05:00|23190.9|23188.5|23241.4|23239|23245.4|23243|23189.9|23187.5|1193
1589393400000|2020-05-13 18:10:00|23241.9|23239.5|23265.4|23263|23296.4|23294|23226.4|23224|1900
1589393700000|2020-05-13 18:15:00|23265.9|23263.5|23275.4|23273|23313.4|23311|23255.9|23253.5|2165
1589394000000|2020-05-13 18:20:00|23274.4|23272|23254.9|23252.5|23307.9|23305.5|23247.4|23245|1932
1589394300000|2020-05-13 18:25:00|23255.4|23253|23229.4|23227|23271.4|23269|23227.4|23225|1708
1589394600000|2020-05-13 18:30:00|23229.9|23227.5|23206.4|23204|23243.4|23241|23205.9|23203.5|2101
1589394900000|2020-05-13 18:35:00|23206.9|23204.5|23216.4|23214|23247.4|23245|23197.9|23195.5|1970
1589395200000|2020-05-13 18:40:00|23215.9|23213.5|23174.9|23172.5|23223.4|23221|23172.9|23170.5|1924
1589395500000|2020-05-13 18:45:00|23175.4|23173|23206.9|23204.5|23226.9|23224.5|23174.4|23172|2186
1589395800000|2020-05-13 18:50:00|23205.4|23203|23192.4|23190|23218.4|23216|23181.4|23179|1264
1589396100000|2020-05-13 18:55:00|23191.9|23189.5|23147.9|23145.5|23199.9|23197.5|23146.4|23144|1901
1589396400000|2020-05-13 19:00:00|23147.4|23145|23260.4|23258|23270.4|23268|23147.4|23145|4326
1589396700000|2020-05-13 19:05:00|23259.9|23257.5|23188.4|23186|23260.4|23258|23166.9|23164.5|3226
1589397000000|2020-05-13 19:10:00|23188.9|23186.5|23177.4|23175|23222.4|23220|23160.4|23158|2640
1589397300000|2020-05-13 19:15:00|23175.4|23173|23184.4|23182|23190.4|23188|23154.9|23152.5|1764
1589397600000|2020-05-13 19:20:00|23184|23181.6|23088|23085.6|23193|23190.6|23087.5|23085.1|3390
1589397900000|2020-05-13 19:25:00|23087.5|23085.1|23120.5|23118.1|23135|23132.6|23067|23064.6|3245
1589398200000|2020-05-13 19:30:00|23120|23117.6|23163|23160.6|23180.5|23178.1|23095|23092.6|2963
1589398500000|2020-05-13 19:35:00|23157|23154.6|23148|23145.6|23195|23192.6|23131.5|23129.1|3144
1589398800000|2020-05-13 19:40:00|23152|23149.6|23168|23165.6|23189|23186.6|23152|23149.6|2266
1589399100000|2020-05-13 19:45:00|23167|23164.6|23206|23203.6|23223|23220.6|23135|23132.6|2917
1589399400000|2020-05-13 19:50:00|23204|23201.6|23249|23246.6|23287.5|23285.1|23201.5|23199.1|4121
1589399700000|2020-05-13 19:55:00|23250|23247.6|23250.5|23248.1|23290|23287.6|23224|23221.6|5006
1589400000000|2020-05-13 20:00:00|23247.2|23244.8|23301.9|23297.1|23307.4|23302.6|23220.4|23215.6|2287
1589400300000|2020-05-13 20:05:00|23302.9|23298.1|23254.9|23250.1|23305.4|23300.6|23252.4|23247.6|935
1589400600000|2020-05-13 20:10:00|23255.4|23250.6|23247.6|23237.8|23255.9|23251.1|23237.9|23233.1|901
1589400900000|2020-05-13 20:15:00|23247.7|23237.9|23263.3|23253.5|23263.3|23253.5|23243.8|23234|0
1589401200000|2020-05-13 20:20:00|23263.8|23254|23263.7|23253.9|23270.3|23260.5|23262.7|23252.9|0
1589401500000|2020-05-13 20:25:00|23263.8|23254|23263.9|23254.1|23266.6|23256.8|23262.9|23253.1|0
1589401800000|2020-05-13 20:30:00|23259.8|23250|23295.9|23291.1|23305.9|23301.1|23256.9|23250|390
1589402100000|2020-05-13 20:35:00|23293.9|23289.1|23294.9|23290.1|23301.9|23297.1|23289.9|23285.1|183
1589402400000|2020-05-13 20:40:00|23296.9|23292.1|23279.9|23275.1|23306.9|23302.1|23277.9|23273.1|297
1589402700000|2020-05-13 20:45:00|23277.9|23273.1|23281.9|23277.1|23281.9|23277.1|23266.9|23262.1|324
1589403000000|2020-05-13 20:50:00|23280.9|23276.1|23298.9|23294.1|23300.9|23296.1|23275.9|23271.1|180
1589403300000|2020-05-13 20:55:00|23297.9|23293.1|23308.3|23298.5|23312.6|23303.1|23296.9|23292.1|105
1589403600000|2020-05-13 21:00:00|23307.4|23297.6|23307.3|23297.5|23310.3|23300.5|23306.2|23296.4|0
1589403900000|2020-05-13 21:05:00|23306.7|23296.9|23307|23297.2|23309.6|23299.8|23304.1|23294.3|0
1589404200000|2020-05-13 21:10:00|23306.9|23297.1|23303.9|23294.1|23310.1|23300.3|23303.9|23294.1|0
1589404500000|2020-05-13 21:15:00|23303|23293.2|23295.3|23285.5|23303.1|23293.3|23294.4|23284.6|0
1589404800000|2020-05-13 21:20:00|23294.4|23284.6|23299|23289.2|23300|23290.2|23294.2|23284.4|0
1589405100000|2020-05-13 21:25:00|23298.1|23288.3|23303.7|23293.9|23303.7|23293.9|23298|23288.2|0
1589405400000|2020-05-13 21:30:00|23303.5|23293.7|23303.3|23293.5|23303.5|23293.7|23298.9|23289.1|0
1589405700000|2020-05-13 21:35:00|23303.4|23293.6|23305|23295.2|23305|23295.2|23298.4|23288.6|0
1589406000000|2020-05-13 21:40:00|23305.7|23295.9|23307.4|23297.6|23308.2|23298.4|23302.4|23292.6|0
1589406300000|2020-05-13 21:45:00|23308.3|23298.5|23309.1|23299.3|23311.9|23302.1|23307.3|23297.5|0
1589406600000|2020-05-13 21:50:00|23309.5|23299.7|23313.8|23304|23314.9|23305.1|23306.7|23296.9|0
1589406900000|2020-05-13 21:55:00|23312|23302.2|23317.8|23308|23317.8|23308|23307.7|23297.9|0
1589407200000|2020-05-13 22:00:00|23313.9|23309.1|23344.9|23340.1|23356.4|23351.6|23313.9|23309.1|517
1589407500000|2020-05-13 22:05:00|23345.9|23341.1|23319.9|23315.1|23352.9|23348.1|23317.4|23312.6|144
1589407800000|2020-05-13 22:10:00|23320.4|23315.6|23333.9|23329.1|23343.4|23338.6|23317.4|23312.6|133
1589408100000|2020-05-13 22:15:00|23334.4|23329.6|23332.4|23327.6|23340.9|23336.1|23322.9|23318.1|86
1589408400000|2020-05-13 22:20:00|23332.9|23328.1|23317.4|23312.6|23332.9|23328.1|23303.9|23299.1|164
1589408700000|2020-05-13 22:25:00|23317.9|23313.1|23300.9|23296.1|23318.9|23314.1|23290.4|23285.6|187
1589409000000|2020-05-13 22:30:00|23301.4|23296.6|23319.4|23314.6|23323.9|23319.1|23296.4|23291.6|186
1589409300000|2020-05-13 22:35:00|23319.9|23315.1|23317.9|23313.1|23320.4|23315.6|23309.4|23304.6|79
1589409600000|2020-05-13 22:40:00|23316.9|23312.1|23301.4|23296.6|23322.4|23317.6|23287.9|23283.1|183
1589409900000|2020-05-13 22:45:00|23301.9|23297.1|23300.4|23295.6|23312.9|23308.1|23297.9|23293.1|102
1589410200000|2020-05-13 22:50:00|23299.9|23295.1|23308.9|23304.1|23308.9|23304.1|23293.4|23288.6|106
1589410500000|2020-05-13 22:55:00|23309.4|23304.6|23329.4|23324.6|23334.9|23330.1|23308.9|23304.1|192
1589410800000|2020-05-13 23:00:00|23331.4|23326.6|23322.4|23317.6|23333.4|23328.6|23315.9|23311.1|142
1589411100000|2020-05-13 23:05:00|23321.9|23317.1|23345.4|23340.6|23350.4|23345.6|23314.9|23310.1|129
1589411400000|2020-05-13 23:10:00|23345.9|23341.1|23343.4|23338.6|23353.4|23348.6|23339.4|23334.6|172
1589411700000|2020-05-13 23:15:00|23343.9|23339.1|23352.9|23348.1|23354.4|23349.6|23333.4|23328.6|126
1589412000000|2020-05-13 23:20:00|23352.4|23347.6|23339.4|23334.6|23355.9|23351.1|23335.9|23331.1|112
1589412300000|2020-05-13 23:25:00|23338.9|23334.1|23342.4|23337.6|23349.9|23345.1|23329.4|23324.6|119
1589412600000|2020-05-13 23:30:00|23341.4|23336.6|23360.9|23356.1|23360.9|23356.1|23341.4|23336.6|223
1589412900000|2020-05-13 23:35:00|23360.4|23355.6|23364.4|23359.6|23373.4|23368.6|23359.9|23355.1|334
1589413200000|2020-05-13 23:40:00|23364.9|23360.1|23329.9|23325.1|23370.4|23365.6|23326.9|23322.1|256
1589413500000|2020-05-13 23:45:00|23329.4|23324.6|23313.4|23308.6|23337.4|23332.6|23311.9|23307.1|338
1589413800000|2020-05-13 23:50:00|23313.9|23309.1|23317.9|23313.1|23318.9|23314.1|23310.4|23305.6|177
1589414100000|2020-05-13 23:55:00|23318.4|23313.6|23301.4|23296.6|23330.9|23326.1|23292.4|23287.6|355
1589414400000|2020-05-14 00:00:00|23300.9|23296.1|23259.4|23254.6|23300.9|23296.1|23229.9|23225.1|1121
1589414700000|2020-05-14 00:05:00|23258.9|23254.1|23264.9|23260.1|23283.9|23279.1|23237.9|23233.1|472
1589415000000|2020-05-14 00:10:00|23264.4|23259.6|23260.9|23256.1|23274.4|23269.6|23252.9|23248.1|676
1589415300000|2020-05-14 00:15:00|23260.4|23255.6|23286.4|23281.6|23294.9|23290.1|23255.4|23250.6|470
1589415600000|2020-05-14 00:20:00|23285.9|23281.1|23284.9|23280.1|23289.9|23285.1|23269.9|23265.1|261
1589415900000|2020-05-14 00:25:00|23285.4|23280.6|23235.4|23230.6|23285.9|23281.1|23234.9|23230.1|384
1589416200000|2020-05-14 00:30:00|23234.9|23230.1|23213.9|23209.1|23237.9|23233.1|23204.4|23199.6|566
1589416500000|2020-05-14 00:35:00|23214.4|23209.6|23220.9|23216.1|23231.9|23227.1|23198.4|23193.6|946
1589416800000|2020-05-14 00:40:00|23221.4|23216.6|23245.4|23240.6|23250.4|23245.6|23220.9|23216.1|355
1589417100000|2020-05-14 00:45:00|23244.9|23240.1|23260.9|23256.1|23266.9|23262.1|23234.9|23230.1|941
1589417400000|2020-05-14 00:50:00|23261.4|23256.6|23234.9|23230.1|23267.4|23262.6|23232.9|23228.1|395
1589417700000|2020-05-14 00:55:00|23235.4|23230.6|23268.9|23264.1|23269.4|23264.6|23223.9|23219.1|425
1589418000000|2020-05-14 01:00:00|23268.4|23263.6|23276.4|23271.6|23280.9|23276.1|23260.9|23256.1|635
1589418300000|2020-05-14 01:05:00|23275.4|23270.6|23298.9|23294.1|23299.9|23295.1|23266.9|23262.1|868
1589418600000|2020-05-14 01:10:00|23299.4|23294.6|23270.9|23266.1|23306.9|23302.1|23263.4|23258.6|892
1589418900000|2020-05-14 01:15:00|23272.4|23267.6|23292.9|23288.1|23300.9|23296.1|23268.9|23264.1|256
1589419200000|2020-05-14 01:20:00|23293.4|23288.6|23297.4|23292.6|23312.9|23308.1|23277.4|23272.6|302
1589419500000|2020-05-14 01:25:00|23296.9|23292.1|23295.9|23291.1|23301.4|23296.6|23288.4|23283.6|229
1589419800000|2020-05-14 01:30:00|23295.4|23290.6|23281.9|23277.1|23302.9|23298.1|23256.9|23252.1|390
1589420100000|2020-05-14 01:35:00|23281.4|23276.6|23226.4|23221.6|23281.9|23277.1|23222.9|23218.1|472
1589420400000|2020-05-14 01:40:00|23225.9|23221.1|23226.9|23222.1|23231.9|23227.1|23197.4|23192.6|372
1589420700000|2020-05-14 01:45:00|23227.4|23222.6|23231.9|23227.1|23232.9|23228.1|23204.4|23199.6|834
1589421000000|2020-05-14 01:50:00|23231.4|23226.6|23231.9|23227.1|23241.9|23237.1|23209.9|23205.1|554
1589421300000|2020-05-14 01:55:00|23231.4|23226.6|23230.9|23226.1|23239.4|23234.6|23212.9|23208.1|321
1589421600000|2020-05-14 02:00:00|23228.4|23223.6|23237.9|23233.1|23243.4|23238.6|23217.4|23212.6|211
1589421900000|2020-05-14 02:05:00|23238.4|23233.6|23181.4|23176.6|23238.9|23234.1|23174.4|23169.6|525
1589422200000|2020-05-14 02:10:00|23181.9|23177.1|23174.9|23170.1|23183.9|23179.1|23164.9|23160.1|555
1589422500000|2020-05-14 02:15:00|23175.4|23170.6|23163.9|23159.1|23180.9|23176.1|23150.4|23145.6|588
1589422800000|2020-05-14 02:20:00|23163.4|23158.6|23191.9|23187.1|23195.9|23191.1|23160.9|23156.1|271
1589423100000|2020-05-14 02:25:00|23191.4|23186.6|23188.9|23184.1|23200.4|23195.6|23184.9|23180.1|255
1589423400000|2020-05-14 02:30:00|23190.4|23185.6|23205.9|23201.1|23209.9|23205.1|23174.9|23170.1|210
1589423700000|2020-05-14 02:35:00|23206.4|23201.6|23197.4|23192.6|23209.4|23204.6|23195.4|23190.6|119
1589424000000|2020-05-14 02:40:00|23196.9|23192.1|23215.9|23211.1|23217.9|23213.1|23191.4|23186.6|139
1589424300000|2020-05-14 02:45:00|23216.4|23211.6|23205.4|23200.6|23221.4|23216.6|23201.4|23196.6|306
1589424600000|2020-05-14 02:50:00|23204.9|23200.1|23215.4|23210.6|23216.4|23211.6|23186.9|23182.1|276
1589424900000|2020-05-14 02:55:00|23212.4|23207.6|23256.9|23252.1|23261.9|23257.1|23209.4|23204.6|745
1589425200000|2020-05-14 03:00:00|23257.4|23252.6|23254.4|23249.6|23269.4|23264.6|23250.9|23246.1|428
1589425500000|2020-05-14 03:05:00|23253.9|23249.1|23251.4|23246.6|23265.4|23260.6|23241.9|23237.1|282
1589425800000|2020-05-14 03:10:00|23251.9|23247.1|23272.4|23267.6|23282.9|23278.1|23251.9|23247.1|298
1589426100000|2020-05-14 03:15:00|23272.9|23268.1|23264.4|23259.6|23273.4|23268.6|23256.9|23252.1|135
1589426400000|2020-05-14 03:20:00|23263.9|23259.1|23243.4|23238.6|23268.4|23263.6|23239.4|23234.6|98
1589426700000|2020-05-14 03:25:00|23243.9|23239.1|23273.9|23269.1|23278.9|23274.1|23241.9|23237.1|124
1589427000000|2020-05-14 03:30:00|23273.4|23268.6|23272.4|23267.6|23279.4|23274.6|23262.4|23257.6|130
1589427300000|2020-05-14 03:35:00|23271.9|23267.1|23257.4|23252.6|23272.4|23267.6|23252.9|23248.1|135
1589427600000|2020-05-14 03:40:00|23256.9|23252.1|23256.4|23251.6|23260.9|23256.1|23247.9|23243.1|207
1589427900000|2020-05-14 03:45:00|23255.9|23251.1|23231.4|23226.6|23256.9|23252.1|23229.9|23225.1|176
1589428200000|2020-05-14 03:50:00|23231.9|23227.1|23259.9|23255.1|23267.9|23263.1|23226.9|23222.1|293
1589428500000|2020-05-14 03:55:00|23260.4|23255.6|23257.9|23253.1|23267.9|23263.1|23250.9|23246.1|106
1589428800000|2020-05-14 04:00:00|23258.4|23253.6|23271.4|23266.6|23275.4|23270.6|23256.4|23251.6|230
1589429100000|2020-05-14 04:05:00|23270.9|23266.1|23288.9|23284.1|23302.9|23298.1|23270.9|23266.1|482
1589429400000|2020-05-14 04:10:00|23288.4|23283.6|23292.4|23287.6|23294.4|23289.6|23283.4|23278.6|99
1589429700000|2020-05-14 04:15:00|23292.9|23288.1|23297.4|23292.6|23299.9|23295.1|23284.4|23279.6|141
1589430000000|2020-05-14 04:20:00|23297.9|23293.1|23281.4|23276.6|23299.9|23295.1|23274.9|23270.1|124
1589430300000|2020-05-14 04:25:00|23280.9|23276.1|23263.4|23258.6|23285.4|23280.6|23263.4|23258.6|105
1589430600000|2020-05-14 04:30:00|23263.9|23259.1|23234.9|23230.1|23269.9|23265.1|23216.4|23211.6|417
1589430900000|2020-05-14 04:35:00|23234.4|23229.6|23237.4|23232.6|23244.9|23240.1|23218.4|23213.6|159
1589431200000|2020-05-14 04:40:00|23237.9|23233.1|23218.4|23213.6|23240.9|23236.1|23198.4|23193.6|247
1589431500000|2020-05-14 04:45:00|23217.9|23213.1|23220.4|23215.6|23228.9|23224.1|23201.9|23197.1|183
1589431800000|2020-05-14 04:50:00|23219.9|23215.1|23240.9|23236.1|23246.9|23242.1|23217.4|23212.6|196
1589432100000|2020-05-14 04:55:00|23240.4|23235.6|23200.4|23195.6|23240.9|23236.1|23195.4|23190.6|246
1589432400000|2020-05-14 05:00:00|23200.9|23196.1|23194.4|23189.6|23211.4|23206.6|23178.9|23174.1|301
1589432700000|2020-05-14 05:05:00|23194.9|23190.1|23192.9|23188.1|23204.9|23200.1|23190.4|23185.6|205
1589433000000|2020-05-14 05:10:00|23193.4|23188.6|23215.4|23210.6|23220.4|23215.6|23192.9|23188.1|257
1589433300000|2020-05-14 05:15:00|23215.9|23211.1|23205.9|23201.1|23227.9|23223.1|23201.4|23196.6|213
1589433600000|2020-05-14 05:20:00|23205.4|23200.6|23227.4|23222.6|23233.9|23229.1|23200.9|23196.1|193
1589433900000|2020-05-14 05:25:00|23226.9|23222.1|23218.4|23213.6|23230.9|23226.1|23210.9|23206.1|163
1589434200000|2020-05-14 05:30:00|23217.9|23213.1|23177.4|23172.6|23225.4|23220.6|23176.9|23172.1|230
1589434500000|2020-05-14 05:35:00|23176.9|23172.1|23182.9|23178.1|23199.4|23194.6|23166.4|23161.6|361
1589434800000|2020-05-14 05:40:00|23183.4|23178.6|23204.4|23199.6|23206.4|23201.6|23182.4|23177.6|426
1589435100000|2020-05-14 05:45:00|23204.9|23200.1|23171.9|23167.1|23213.9|23209.1|23170.9|23166.1|348
1589435400000|2020-05-14 05:50:00|23171.4|23166.6|23166.9|23162.1|23183.4|23178.6|23158.9|23154.1|235
1589435700000|2020-05-14 05:55:00|23166.4|23161.6|23153.4|23148.6|23175.4|23170.6|23151.4|23146.6|199
1589436000000|2020-05-14 06:00:00|23152.8|23149.2|23114.3|23110.7|23178.3|23174.7|23112.8|23109.2|714
1589436300000|2020-05-14 06:05:00|23114.8|23111.2|23129.8|23126.2|23133.3|23129.7|23104.3|23100.7|519
1589436600000|2020-05-14 06:10:00|23130.3|23126.7|23115.8|23112.2|23147.3|23143.7|23104.3|23100.7|400
1589436900000|2020-05-14 06:15:00|23116.3|23112.7|23124.8|23121.2|23143.8|23140.2|23113.8|23110.2|397
1589437200000|2020-05-14 06:20:00|23124.3|23120.7|23143.3|23139.7|23145.3|23141.7|23121.3|23117.7|205
1589437500000|2020-05-14 06:25:00|23143.8|23140.2|23140.3|23136.7|23153.3|23149.7|23139.3|23135.7|215
1589437800000|2020-05-14 06:30:00|23139.8|23136.2|23155.8|23152.2|23168.3|23164.7|23137.3|23133.7|384
1589438100000|2020-05-14 06:35:00|23155.3|23151.7|23144.8|23141.2|23156.3|23152.7|23122.3|23118.7|252
1589438400000|2020-05-14 06:40:00|23145.3|23141.7|23138.8|23135.2|23181.3|23177.7|23136.3|23132.7|746
1589438700000|2020-05-14 06:45:00|23138.3|23134.7|23128.3|23124.7|23140.8|23137.2|23109.8|23106.2|418
1589439000000|2020-05-14 06:50:00|23128.8|23125.2|23129.3|23125.7|23133.3|23129.7|23117.8|23114.2|215
1589439300000|2020-05-14 06:55:00|23129.8|23126.2|23151.3|23147.7|23153.3|23149.7|23124.3|23120.7|373
1589439600000|2020-05-14 07:00:00|23152.3|23148.7|23187.3|23183.7|23191.3|23187.7|23149.3|23145.7|1051
1589439900000|2020-05-14 07:05:00|23186.8|23183.2|23168.3|23164.7|23193.3|23189.7|23164.8|23161.2|533
1589440200000|2020-05-14 07:10:00|23167.8|23164.2|23219.8|23216.2|23232.3|23228.7|23159.8|23156.2|843
1589440500000|2020-05-14 07:15:00|23219.3|23215.7|23247.8|23244.2|23263.3|23259.7|23215.3|23211.7|896
1589440800000|2020-05-14 07:20:00|23248.3|23244.7|23265.8|23262.2|23284.3|23280.7|23248.3|23244.7|828
1589441100000|2020-05-14 07:25:00|23265.3|23261.7|23231.3|23227.7|23265.3|23261.7|23231.3|23227.7|893
1589441400000|2020-05-14 07:30:00|23231.8|23228.2|23255.3|23251.7|23280.3|23276.7|23231.8|23228.2|858
1589441700000|2020-05-14 07:35:00|23254.8|23251.2|23285.3|23281.7|23288.3|23284.7|23253.3|23249.7|592
1589442000000|2020-05-14 07:40:00|23284.8|23281.2|23265.3|23261.7|23287.8|23284.2|23257.8|23254.2|575
1589442300000|2020-05-14 07:45:00|23262.3|23258.7|23254.3|23250.7|23275.8|23272.2|23252.3|23248.7|599
1589442600000|2020-05-14 07:50:00|23253.8|23250.2|23211.3|23207.7|23259.8|23256.2|23205.8|23202.2|813
1589442900000|2020-05-14 07:55:00|23212.3|23208.7|23201.3|23197.7|23229.3|23225.7|23184.3|23180.7|939
1589443200000|2020-05-14 08:00:00|23201.8|23198.2|23184.3|23180.7|23203.3|23199.7|23168.8|23165.2|1290
1589443500000|2020-05-14 08:05:00|23184.8|23181.2|23173.8|23170.2|23191.3|23187.7|23158.3|23154.7|907
1589443800000|2020-05-14 08:10:00|23174.3|23170.7|23204.3|23200.7|23207.8|23204.2|23170.8|23167.2|671
1589444100000|2020-05-14 08:15:00|23204.8|23201.2|23182.3|23178.7|23208.3|23204.7|23178.3|23174.7|579
1589444400000|2020-05-14 08:20:00|23181.8|23178.2|23219.3|23215.7|23221.3|23217.7|23177.3|23173.7|610
1589444700000|2020-05-14 08:25:00|23217.3|23213.7|23219.3|23215.7|23230.8|23227.2|23205.3|23201.7|588
1589445000000|2020-05-14 08:30:00|23219.8|23216.2|23216.3|23212.7|23236.3|23232.7|23202.3|23198.7|576
1589445300000|2020-05-14 08:35:00|23215.8|23212.2|23219.8|23216.2|23239.3|23235.7|23211.3|23207.7|396
1589445600000|2020-05-14 08:40:00|23219.3|23215.7|23187.3|23183.7|23229.8|23226.2|23179.8|23176.2|627
1589445900000|2020-05-14 08:45:00|23187.8|23184.2|23190.8|23187.2|23194.8|23191.2|23167.3|23163.7|550
1589446200000|2020-05-14 08:50:00|23191.3|23187.7|23213.3|23209.7|23220.3|23216.7|23186.8|23183.2|555
1589446500000|2020-05-14 08:55:00|23213.8|23210.2|23199.3|23195.7|23223.3|23219.7|23189.3|23185.7|500
1589446800000|2020-05-14 09:00:00|23198.3|23194.7|23205.8|23202.2|23208.3|23204.7|23180.3|23176.7|393
1589447100000|2020-05-14 09:05:00|23206.3|23202.7|23227.3|23223.7|23243.3|23239.7|23202.3|23198.7|542
1589447400000|2020-05-14 09:10:00|23226.8|23223.2|23237.3|23233.7|23240.3|23236.7|23217.8|23214.2|368
1589447700000|2020-05-14 09:15:00|23236.8|23233.2|23229.8|23226.2|23244.8|23241.2|23224.8|23221.2|317
1589448000000|2020-05-14 09:20:00|23229.3|23225.7|23219.3|23215.7|23235.3|23231.7|23206.8|23203.2|304
1589448300000|2020-05-14 09:25:00|23219.8|23216.2|23234.3|23230.7|23234.3|23230.7|23207.8|23204.2|411
1589448600000|2020-05-14 09:30:00|23233.3|23229.7|23243.3|23239.7|23245.3|23241.7|23222.3|23218.7|346
1589448900000|2020-05-14 09:35:00|23242.8|23239.2|23243.3|23239.7|23245.8|23242.2|23230.3|23226.7|338
1589449200000|2020-05-14 09:40:00|23242.8|23239.2|23231.8|23228.2|23244.8|23241.2|23215.3|23211.7|387
1589449500000|2020-05-14 09:45:00|23231.3|23227.7|23235.3|23231.7|23247.3|23243.7|23227.3|23223.7|320
1589449800000|2020-05-14 09:50:00|23234.8|23231.2|23240.3|23236.7|23268.3|23264.7|23234.3|23230.7|719
1589450100000|2020-05-14 09:55:00|23239.3|23235.7|23262.3|23258.7|23265.8|23262.2|23227.3|23223.7|336
1589450400000|2020-05-14 10:00:00|23262.8|23259.2|23235.3|23231.7|23265.8|23262.2|23214.3|23210.7|896
1589450700000|2020-05-14 10:05:00|23234.8|23231.2|23179.3|23175.7|23251.8|23248.2|23179.3|23175.7|938
1589451000000|2020-05-14 10:10:00|23180.3|23176.7|23172.3|23168.7|23181.8|23178.2|23157.3|23153.7|964
1589451300000|2020-05-14 10:15:00|23174.3|23170.7|23193.3|23189.7|23198.3|23194.7|23169.3|23165.7|579
1589451600000|2020-05-14 10:20:00|23193.8|23190.2|23195.3|23191.7|23205.8|23202.2|23185.3|23181.7|380
1589451900000|2020-05-14 10:25:00|23194.3|23190.7|23205.3|23201.7|23205.3|23201.7|23184.8|23181.2|470
1589452200000|2020-05-14 10:30:00|23205.8|23202.2|23194.3|23190.7|23215.3|23211.7|23186.3|23182.7|453
1589452500000|2020-05-14 10:35:00|23193.8|23190.2|23216.3|23212.7|23219.3|23215.7|23184.3|23180.7|405
1589452800000|2020-05-14 10:40:00|23216.8|23213.2|23201.3|23197.7|23235.3|23231.7|23198.8|23195.2|530
1589453100000|2020-05-14 10:45:00|23201.8|23198.2|23189.8|23186.2|23206.3|23202.7|23189.3|23185.7|330
1589453400000|2020-05-14 10:50:00|23190.3|23186.7|23179.8|23176.2|23191.3|23187.7|23176.3|23172.7|395
1589453700000|2020-05-14 10:55:00|23179.3|23175.7|23213.8|23210.2|23214.3|23210.7|23174.8|23171.2|426
1589454000000|2020-05-14 11:00:00|23214.3|23210.7|23219.3|23215.7|23230.3|23226.7|23210.3|23206.7|445
1589454300000|2020-05-14 11:05:00|23218.8|23215.2|23193.8|23190.2|23221.3|23217.7|23190.8|23187.2|407
1589454600000|2020-05-14 11:10:00|23194.3|23190.7|23175.8|23172.2|23201.3|23197.7|23171.8|23168.2|802
1589454900000|2020-05-14 11:15:00|23176.3|23172.7|23160.3|23156.7|23176.8|23173.2|23157.3|23153.7|635
1589455200000|2020-05-14 11:20:00|23158.3|23154.7|23156.3|23152.7|23160.3|23156.7|23141.8|23138.2|698
1589455500000|2020-05-14 11:25:00|23156.8|23153.2|23128.3|23124.7|23156.8|23153.2|23127.3|23123.7|560
1589455800000|2020-05-14 11:30:00|23128.8|23125.2|23125.8|23122.2|23133.8|23130.2|23117.8|23114.2|723
1589456100000|2020-05-14 11:35:00|23125.3|23121.7|23139.3|23135.7|23154.3|23150.7|23119.8|23116.2|773
1589456400000|2020-05-14 11:40:00|23138.8|23135.2|23095.3|23091.7|23140.3|23136.7|23090.3|23086.7|998
1589456700000|2020-05-14 11:45:00|23096.3|23092.7|23106.3|23102.7|23127.3|23123.7|23093.8|23090.2|806
1589457000000|2020-05-14 11:50:00|23105.8|23102.2|23117.8|23114.2|23128.3|23124.7|23089.3|23085.7|897
1589457300000|2020-05-14 11:55:00|23118.3|23114.7|23087.8|23084.2|23124.3|23120.7|23073.3|23069.7|1262
1589457600000|2020-05-14 12:00:00|23087.3|23083.7|23093.8|23090.2|23113.8|23110.2|23065.3|23061.7|1206
1589457900000|2020-05-14 12:05:00|23091.8|23088.2|23042.3|23038.7|23091.8|23088.2|23034.8|23031.2|1492
1589458200000|2020-05-14 12:10:00|23041.8|23038.2|23055.8|23052.2|23067.3|23063.7|23033.8|23030.2|900
1589458500000|2020-05-14 12:15:00|23056.3|23052.7|23036.3|23032.7|23069.3|23065.7|23025.8|23022.2|1302
1589458800000|2020-05-14 12:20:00|23036.8|23033.2|23002.8|22999.2|23037.8|23034.2|22994.3|22990.7|1455
1589459100000|2020-05-14 12:25:00|23002.3|22998.7|23008.8|23005.2|23017.3|23013.7|22996.3|22992.7|892
1589459400000|2020-05-14 12:30:00|23008.3|23004.7|22952.3|22948.7|23050.3|23046.7|22939.3|22935.7|3346
1589459700000|2020-05-14 12:35:00|22951.8|22948.2|22951.8|22948.2|22959.8|22956.2|22930.3|22926.7|1823
1589460000000|2020-05-14 12:40:00|22952.3|22948.7|22908.8|22905.2|22970.8|22967.2|22907.3|22903.7|1492
1589460300000|2020-05-14 12:45:00|22909.8|22906.2|22917.3|22913.7|22920.3|22916.7|22887.3|22883.7|1782
1589460600000|2020-05-14 12:50:00|22916.8|22913.2|22940.3|22936.7|22948.8|22945.2|22913.3|22909.7|1456
1589460900000|2020-05-14 12:55:00|22940.8|22937.2|22956.3|22952.7|22962.3|22958.7|22933.3|22929.7|1028
1589461200000|2020-05-14 13:00:00|22953.3|22949.7|22955.3|22951.7|22974.8|22971.2|22916.3|22912.7|1574
1589461500000|2020-05-14 13:05:00|22954.8|22951.2|22980.8|22977.2|22983.3|22979.7|22947.3|22943.7|1164
1589461800000|2020-05-14 13:10:00|22980.3|22976.7|22994.8|22991.2|22996.3|22992.7|22966.3|22962.7|835
1589462100000|2020-05-14 13:15:00|22993.8|22990.2|22958.8|22955.2|23003.3|22999.7|22955.8|22952.2|993
1589462400000|2020-05-14 13:20:00|22959.3|22955.7|22979.3|22975.7|22990.3|22986.7|22954.8|22951.2|632
1589462700000|2020-05-14 13:25:00|22978.3|22974.7|22969.3|22965.7|22996.3|22992.7|22968.3|22964.7|1585
1589463000000|2020-05-14 13:30:00|22968.7|22966.3|22990.2|22987.8|23075.7|23073.3|22966.2|22963.8|7852
1589463300000|2020-05-14 13:35:00|22989.7|22987.3|22971.7|22969.3|23074.7|23072.3|22963.7|22961.3|4313
1589463600000|2020-05-14 13:40:00|22969.2|22966.8|22946.7|22944.3|22972.7|22970.3|22923.7|22921.3|3513
1589463900000|2020-05-14 13:45:00|22947.7|22945.3|22903.7|22901.3|22980.2|22977.8|22900.2|22897.8|3525
1589464200000|2020-05-14 13:50:00|22902.7|22900.3|22830.7|22828.3|22919.2|22916.8|22821.2|22818.8|4579
1589464500000|2020-05-14 13:55:00|22830.2|22827.8|22827.7|22825.3|22859.7|22857.3|22811.2|22808.8|4236
1589464800000|2020-05-14 14:00:00|22828.7|22826.3|22799.7|22797.3|22857.2|22854.8|22786.2|22783.8|4243
1589465100000|2020-05-14 14:05:00|22800.7|22798.3|22880.7|22878.3|22881.2|22878.8|22799.2|22796.8|3763
1589465400000|2020-05-14 14:10:00|22879.7|22877.3|22856.7|22854.3|22903.2|22900.8|22855.7|22853.3|2796
1589465700000|2020-05-14 14:15:00|22856.2|22853.8|22882.7|22880.3|22889.2|22886.8|22841.2|22838.8|2962
1589466000000|2020-05-14 14:20:00|22881.7|22879.3|22924.7|22922.3|22924.7|22922.3|22879.2|22876.8|2986
1589466300000|2020-05-14 14:25:00|22923.2|22920.8|22895.8|22893.4|22961.8|22959.4|22894.3|22891.9|3420
1589466600000|2020-05-14 14:30:00|22894.8|22892.4|22964.3|22961.9|22969.8|22967.4|22894.8|22892.4|3428
1589466900000|2020-05-14 14:35:00|22964.8|22962.4|23077.3|23074.9|23080.3|23077.9|22959.8|22957.4|4244
1589467200000|2020-05-14 14:40:00|23077.8|23075.4|23048.8|23046.4|23078.8|23076.4|23013.8|23011.4|3309
1589467500000|2020-05-14 14:45:00|23047.8|23045.4|23148.8|23146.4|23152.3|23149.9|23029.8|23027.4|4130
1589467800000|2020-05-14 14:50:00|23148.3|23145.9|23198.3|23195.9|23215.8|23213.4|23126.8|23124.4|4816
1589468100000|2020-05-14 14:55:00|23197.3|23194.9|23152.8|23150.4|23200.3|23197.9|23125.8|23123.4|3741
1589468400000|2020-05-14 15:00:00|23153.8|23151.4|23196.3|23193.9|23210.8|23208.4|23150.8|23148.4|3521
1589468700000|2020-05-14 15:05:00|23199.3|23196.9|23213.8|23211.4|23251.3|23248.9|23192.8|23190.4|3401
1589469000000|2020-05-14 15:10:00|23214.8|23212.4|23217.3|23214.9|23241.3|23238.9|23203.3|23200.9|2700
1589469300000|2020-05-14 15:15:00|23218.8|23216.4|23264.8|23262.4|23301.8|23299.4|23216.8|23214.4|3731
1589469600000|2020-05-14 15:20:00|23265.3|23262.9|23170.8|23168.4|23266.3|23263.9|23165.8|23163.4|3336
1589469900000|2020-05-14 15:25:00|23171.3|23168.9|23157.3|23154.9|23183.3|23180.9|23137.3|23134.9|3462
1589470200000|2020-05-14 15:30:00|23156.8|23154.4|23175.8|23173.4|23210.8|23208.4|23146.8|23144.4|2903
1589470500000|2020-05-14 15:35:00|23176.3|23173.9|23125.8|23123.4|23232.8|23230.4|23123.8|23121.4|2678
1589470800000|2020-05-14 15:40:00|23124.3|23121.9|23126.3|23123.9|23136.3|23133.9|23079.8|23077.4|3494
1589471100000|2020-05-14 15:45:00|23125.8|23123.4|23116.3|23113.9|23148.3|23145.9|23097.3|23094.9|2332
1589471400000|2020-05-14 15:50:00|23116.8|23114.4|23218.8|23216.4|23228.8|23226.4|23103.8|23101.4|2900
1589471700000|2020-05-14 15:55:00|23219.8|23217.4|23165.3|23162.9|23220.8|23218.4|23157.8|23155.4|2392
1589472000000|2020-05-14 16:00:00|23166.8|23164.4|23177.8|23175.4|23204.8|23202.4|23133.8|23131.4|2353
1589472300000|2020-05-14 16:05:00|23174.8|23172.4|23170.3|23167.9|23188.3|23185.9|23145.8|23143.4|2080
1589472600000|2020-05-14 16:10:00|23170.8|23168.4|23209.8|23207.4|23237.8|23235.4|23164.8|23162.4|2726
1589472900000|2020-05-14 16:15:00|23209.3|23206.9|23214.8|23212.4|23253.8|23251.4|23200.3|23197.9|2094
1589473200000|2020-05-14 16:20:00|23215.3|23212.9|23285.8|23283.4|23295.3|23292.9|23211.8|23209.4|2904
1589473500000|2020-05-14 16:25:00|23286.3|23283.9|23248.8|23246.4|23289.8|23287.4|23245.8|23243.4|2334
1589473800000|2020-05-14 16:30:00|23247.8|23245.4|23275.8|23273.4|23281.8|23279.4|23243.3|23240.9|1927
1589474100000|2020-05-14 16:35:00|23276.3|23273.9|23268.3|23265.9|23302.3|23299.9|23259.3|23256.9|2474
1589474400000|2020-05-14 16:40:00|23270|23267.6|23250.5|23248.1|23278.5|23276.1|23247.5|23245.1|2156
1589474700000|2020-05-14 16:45:00|23249.5|23247.1|23243.5|23241.1|23259.5|23257.1|23232|23229.6|1635
1589475000000|2020-05-14 16:50:00|23244|23241.6|23366.5|23364.1|23369.5|23367.1|23234.5|23232.1|3223
1589475300000|2020-05-14 16:55:00|23366|23363.6|23394.5|23392.1|23421.5|23419.1|23362|23359.6|3196
1589475600000|2020-05-14 17:00:00|23396.5|23394.1|23356|23353.6|23409.5|23407.1|23356|23353.6|2529
1589475900000|2020-05-14 17:05:00|23357.5|23355.1|23362.5|23360.1|23372|23369.6|23347|23344.6|1521
1589476200000|2020-05-14 17:10:00|23362|23359.6|23375.5|23373.1|23402.5|23400.1|23361|23358.6|1543
1589476500000|2020-05-14 17:15:00|23376|23373.6|23405.5|23403.1|23407|23404.6|23369|23366.6|1732
1589476800000|2020-05-14 17:20:00|23406.5|23404.1|23416.5|23414.1|23429.5|23427.1|23401|23398.6|1945
1589477100000|2020-05-14 17:25:00|23417|23414.6|23476|23473.6|23478.5|23476.1|23417|23414.6|2690
1589477400000|2020-05-14 17:30:00|23474.5|23472.1|23454|23451.6|23505.5|23503.1|23452|23449.6|2407
1589477700000|2020-05-14 17:35:00|23454.5|23452.1|23437.5|23435.1|23466.5|23464.1|23432.5|23430.1|1846
1589478000000|2020-05-14 17:40:00|23437|23434.6|23409|23406.6|23448|23445.6|23404.5|23402.1|1835
1589478300000|2020-05-14 17:45:00|23409.5|23407.1|23439.5|23437.1|23452.5|23450.1|23401|23398.6|1841
1589478600000|2020-05-14 17:50:00|23440|23437.6|23416|23413.6|23443.5|23441.1|23405|23402.6|1802
1589478900000|2020-05-14 17:55:00|23416.5|23414.1|23373|23370.6|23438|23435.6|23366.5|23364.1|1552
1589479200000|2020-05-14 18:00:00|23373.5|23371.1|23339.5|23337.1|23376.5|23374.1|23318.5|23316.1|2567
1589479500000|2020-05-14 18:05:00|23340|23337.6|23355.5|23353.1|23357.5|23355.1|23308|23305.6|2410
1589479800000|2020-05-14 18:10:00|23355|23352.6|23381|23378.6|23385|23382.6|23353.5|23351.1|1420
1589480100000|2020-05-14 18:15:00|23382|23379.6|23385.5|23383.1|23401|23398.6|23355|23352.6|1621
1589480400000|2020-05-14 18:20:00|23386|23383.6|23419.5|23417.1|23424.5|23422.1|23379.5|23377.1|2050
1589480700000|2020-05-14 18:25:00|23419|23416.6|23426.5|23424.1|23432|23429.6|23410|23407.6|1120
1589481000000|2020-05-14 18:30:00|23427|23424.6|23386.5|23384.1|23449|23446.6|23383.5|23381.1|1869
1589481300000|2020-05-14 18:35:00|23386|23383.6|23345|23342.6|23395.5|23393.1|23344|23341.6|1650
1589481600000|2020-05-14 18:40:00|23345.5|23343.1|23327.5|23325.1|23373.5|23371.1|23301|23298.6|2763
1589481900000|2020-05-14 18:45:00|23327|23324.6|23324.5|23322.1|23344.5|23342.1|23304.5|23302.1|1992
1589482200000|2020-05-14 18:50:00|23323|23320.6|23380.5|23378.1|23383|23380.6|23304|23301.6|1908
1589482500000|2020-05-14 18:55:00|23380|23377.6|23404.5|23402.1|23422.5|23420.1|23371.5|23369.1|2091
1589482800000|2020-05-14 19:00:00|23405|23402.6|23458.5|23456.1|23462.5|23460.1|23384.5|23382.1|2259
1589483100000|2020-05-14 19:05:00|23458|23455.6|23487.5|23485.1|23500.5|23498.1|23434.5|23432.1|2708
1589483400000|2020-05-14 19:10:00|23486.5|23484.1|23463.5|23461.1|23493|23490.6|23441.5|23439.1|2638
1589483700000|2020-05-14 19:15:00|23463|23460.6|23476.5|23474.1|23503|23500.6|23459|23456.6|2497
1589484000000|2020-05-14 19:20:00|23476.4|23474|23546.9|23544.5|23553.4|23551|23465.9|23463.5|3462
1589484300000|2020-05-14 19:25:00|23547.4|23545|23544.4|23542|23564.9|23562.5|23524.9|23522.5|2651
1589484600000|2020-05-14 19:30:00|23543.9|23541.5|23512.4|23510|23573.9|23571.5|23511.4|23509|2209
1589484900000|2020-05-14 19:35:00|23512.9|23510.5|23484.4|23482|23514.4|23512|23464.9|23462.5|2657
1589485200000|2020-05-14 19:40:00|23484.9|23482.5|23523.4|23521|23523.9|23521.5|23456.9|23454.5|2840
1589485500000|2020-05-14 19:45:00|23522.9|23520.5|23556.4|23554|23569.4|23567|23522.9|23520.5|3306
1589485800000|2020-05-14 19:50:00|23555.4|23553|23589.4|23587|23602.9|23600.5|23555.4|23553|4136
1589486100000|2020-05-14 19:55:00|23588.9|23586.5|23629.4|23627|23633.9|23631.5|23552.4|23550|5773
1589486400000|2020-05-14 20:00:00|23628.4|23626|23660.6|23655.8|23679.6|23674.8|23619.6|23614.8|3725
1589486700000|2020-05-14 20:05:00|23661.1|23656.3|23668.1|23663.3|23679.1|23674.3|23645.1|23640.3|1285
1589487000000|2020-05-14 20:10:00|23667.6|23662.8|23617.7|23607.9|23670.6|23665.8|23607.6|23602.8|1598
1589487300000|2020-05-14 20:15:00|23617.4|23607.6|23646.6|23636.8|23647.2|23637.4|23616.7|23606.9|0
1589487600000|2020-05-14 20:20:00|23646.7|23636.9|23643.4|23633.6|23648.1|23638.3|23641|23631.2|0
1589487900000|2020-05-14 20:25:00|23644.2|23634.4|23639.9|23630.1|23644.2|23634.4|23637.2|23627.4|0
1589488200000|2020-05-14 20:30:00|23628.6|23623.8|23632.6|23627.8|23645.6|23640.8|23613.6|23608.8|506
1589488500000|2020-05-14 20:35:00|23630.6|23625.8|23637.6|23632.8|23653.6|23648.8|23626.6|23621.8|444
1589488800000|2020-05-14 20:40:00|23635.6|23630.8|23623.6|23618.8|23640.6|23635.8|23622.6|23617.8|335
1589489100000|2020-05-14 20:45:00|23624.6|23619.8|23633.6|23628.8|23636.6|23631.8|23622.6|23617.8|224
1589489400000|2020-05-14 20:50:00|23632.6|23627.8|23631.6|23626.8|23644.6|23639.8|23627.6|23622.8|253
1589489700000|2020-05-14 20:55:00|23633.6|23628.8|23632.3|23622.5|23634.6|23629.8|23611.6|23606.8|146
1589490000000|2020-05-14 21:00:00|23631.7|23621.9|23630.7|23620.9|23635.1|23625.3|23627.7|23617.9|0
1589490300000|2020-05-14 21:05:00|23631.6|23621.8|23628.7|23618.9|23631.6|23621.8|23627.1|23617.3|0
1589490600000|2020-05-14 21:10:00|23628.1|23618.3|23633.8|23624|23633.8|23624|23626.8|23617|0
1589490900000|2020-05-14 21:15:00|23633.6|23623.8|23633.2|23623.4|23635.9|23626.1|23629.7|23619.9|0
1589491200000|2020-05-14 21:20:00|23633.3|23623.5|23625.1|23615.3|23633.8|23624|23623.8|23614|0
1589491500000|2020-05-14 21:25:00|23625.6|23615.8|23622.4|23612.6|23628.9|23619.1|23620.6|23610.8|0
1589491800000|2020-05-14 21:30:00|23622.5|23612.7|23620.1|23610.3|23623|23613.2|23619.7|23609.9|0
1589492100000|2020-05-14 21:35:00|23620|23610.2|23615.7|23605.9|23620.8|23611|23615.7|23605.9|0
1589492400000|2020-05-14 21:40:00|23615.6|23605.8|23616.8|23607|23618.7|23608.9|23613.8|23604|0
1589492700000|2020-05-14 21:45:00|23616.7|23606.9|23615.6|23605.8|23616.7|23606.9|23615.3|23605.5|0
1589493000000|2020-05-14 21:50:00|23616.6|23606.8|23626.5|23616.7|23627.5|23617.7|23615.8|23606|0
1589493300000|2020-05-14 21:55:00|23630.4|23620.6|23629.8|23620|23630.4|23620.6|23624|23614.2|0
1589493600000|2020-05-14 22:00:00|23613.6|23608.8|23609.1|23604.3|23622.6|23617.8|23592.6|23587.8|224
1589493900000|2020-05-14 22:05:00|23609.6|23604.8|23601.6|23596.8|23610.1|23605.3|23584.1|23579.3|178
1589494200000|2020-05-14 22:10:00|23602.1|23597.3|23632.6|23627.8|23637.6|23632.8|23601.1|23596.3|240
1589494500000|2020-05-14 22:15:00|23633.1|23628.3|23616.6|23611.8|23635.1|23630.3|23609.1|23604.3|62
1589494800000|2020-05-14 22:20:00|23616.1|23611.3|23615.6|23610.8|23637.6|23632.8|23612.6|23607.8|144
1589495100000|2020-05-14 22:25:00|23615.1|23610.3|23621.1|23616.3|23629.6|23624.8|23614.1|23609.3|92
1589495400000|2020-05-14 22:30:00|23621.6|23616.8|23602.1|23597.3|23628.1|23623.3|23597.1|23592.3|120
1589495700000|2020-05-14 22:35:00|23601.6|23596.8|23584.6|23579.8|23602.1|23597.3|23584.1|23579.3|83
1589496000000|2020-05-14 22:40:00|23586.1|23581.3|23594.6|23589.8|23604.1|23599.3|23584.6|23579.8|86
1589496300000|2020-05-14 22:45:00|23595.1|23590.3|23594.1|23589.3|23599.1|23594.3|23588.1|23583.3|73
1589496600000|2020-05-14 22:50:00|23594.6|23589.8|23611.6|23606.8|23612.1|23607.3|23594.1|23589.3|83
1589496900000|2020-05-14 22:55:00|23612.1|23607.3|23601.1|23596.3|23612.1|23607.3|23600.1|23595.3|75
1589497200000|2020-05-14 23:00:00|23602.6|23597.8|23612.1|23607.3|23613.6|23608.8|23591.1|23586.3|158
1589497500000|2020-05-14 23:05:00|23612.6|23607.8|23597.6|23592.8|23616.6|23611.8|23596.6|23591.8|80
1589497800000|2020-05-14 23:10:00|23597.1|23592.3|23612.1|23607.3|23615.6|23610.8|23597.1|23592.3|75
1589498100000|2020-05-14 23:15:00|23612.6|23607.8|23626.1|23621.3|23640.1|23635.3|23612.6|23607.8|347
1589498400000|2020-05-14 23:20:00|23625.6|23620.8|23638.6|23633.8|23641.1|23636.3|23624.1|23619.3|122
1589498700000|2020-05-14 23:25:00|23640.1|23635.3|23647.6|23642.8|23655.1|23650.3|23639.6|23634.8|186
1589499000000|2020-05-14 23:30:00|23648.1|23643.3|23675.1|23670.3|23685.1|23680.3|23647.6|23642.8|489
1589499300000|2020-05-14 23:35:00|23675.6|23670.8|23680.1|23675.3|23681.6|23676.8|23666.6|23661.8|240
1589499600000|2020-05-14 23:40:00|23680.6|23675.8|23690.1|23685.3|23691.1|23686.3|23678.6|23673.8|226
1589499900000|2020-05-14 23:45:00|23690.6|23685.8|23675.1|23670.3|23695.1|23690.3|23670.1|23665.3|264
1589500200000|2020-05-14 23:50:00|23673.6|23668.8|23686.6|23681.8|23688.6|23683.8|23667.1|23662.3|177
1589500500000|2020-05-14 23:55:00|23687.1|23682.3|23700.6|23695.8|23706.6|23701.8|23682.6|23677.8|391
1589500800000|2020-05-15 00:00:00|23701.1|23696.3|23725.1|23720.3|23733.1|23728.3|23698.1|23693.3|608
1589501100000|2020-05-15 00:05:00|23724.6|23719.8|23695.6|23690.8|23728.6|23723.8|23693.6|23688.8|387
1589501400000|2020-05-15 00:10:00|23694.6|23689.8|23702.6|23697.8|23706.1|23701.3|23694.6|23689.8|237
1589501700000|2020-05-15 00:15:00|23703.1|23698.3|23666.6|23661.8|23704.6|23699.8|23664.1|23659.3|414
1589502000000|2020-05-15 00:20:00|23667.1|23662.3|23663.6|23658.8|23674.1|23669.3|23651.1|23646.3|386
1589502300000|2020-05-15 00:25:00|23663.1|23658.3|23663.6|23658.8|23672.6|23667.8|23653.1|23648.3|396
1589502600000|2020-05-15 00:30:00|23664.1|23659.3|23687.6|23682.8|23688.1|23683.3|23656.1|23651.3|273
1589502900000|2020-05-15 00:35:00|23688.1|23683.3|23661.1|23656.3|23691.6|23686.8|23660.6|23655.8|197
1589503200000|2020-05-15 00:40:00|23660.6|23655.8|23647.6|23642.8|23660.6|23655.8|23641.1|23636.3|293
1589503500000|2020-05-15 00:45:00|23647.1|23642.3|23636.1|23631.3|23663.6|23658.8|23634.6|23629.8|327
1589503800000|2020-05-15 00:50:00|23635.6|23630.8|23656.1|23651.3|23659.6|23654.8|23633.6|23628.8|211
1589504100000|2020-05-15 00:55:00|23656.6|23651.8|23643.6|23638.8|23660.6|23655.8|23626.1|23621.3|237
1589504400000|2020-05-15 01:00:00|23643.1|23638.3|23629.6|23624.8|23656.6|23651.8|23625.1|23620.3|219
1589504700000|2020-05-15 01:05:00|23630.1|23625.3|23601.6|23596.8|23635.1|23630.3|23600.1|23595.3|498
1589505000000|2020-05-15 01:10:00|23601.1|23596.3|23594.1|23589.3|23609.6|23604.8|23586.6|23581.8|355
1589505300000|2020-05-15 01:15:00|23594.6|23589.8|23610.6|23605.8|23616.1|23611.3|23589.6|23584.8|284
1589505600000|2020-05-15 01:20:00|23610.1|23605.3|23599.6|23594.8|23612.6|23607.8|23569.1|23564.3|435
1589505900000|2020-05-15 01:25:00|23600.1|23595.3|23599.6|23594.8|23609.1|23604.3|23588.6|23583.8|219
1589506200000|2020-05-15 01:30:00|23600.1|23595.3|23618.6|23613.8|23627.1|23622.3|23598.1|23593.3|261
1589506500000|2020-05-15 01:35:00|23618.1|23613.3|23603.1|23598.3|23634.6|23629.8|23601.1|23596.3|247
1589506800000|2020-05-15 01:40:00|23602.6|23597.8|23562.1|23557.3|23612.1|23607.3|23556.6|23551.8|391
1589507100000|2020-05-15 01:45:00|23560.6|23555.8|23569.1|23564.3|23573.6|23568.8|23551.6|23546.8|389
1589507400000|2020-05-15 01:50:00|23568.6|23563.8|23573.6|23568.8|23585.1|23580.3|23558.6|23553.8|245
1589507700000|2020-05-15 01:55:00|23574.1|23569.3|23577.6|23572.8|23585.6|23580.8|23560.6|23555.8|204
1589508000000|2020-05-15 02:00:00|23589.1|23584.3|23544.1|23539.3|23608.6|23603.8|23540.1|23535.3|649
1589508300000|2020-05-15 02:05:00|23543.6|23538.8|23556.1|23551.3|23564.6|23559.8|23542.6|23537.8|343
1589508600000|2020-05-15 02:10:00|23556.6|23551.8|23527.1|23522.3|23558.6|23553.8|23524.6|23519.8|371
1589508900000|2020-05-15 02:15:00|23526.6|23521.8|23530.6|23525.8|23539.6|23534.8|23517.1|23512.3|424
1589509200000|2020-05-15 02:20:00|23527.1|23522.3|23531.6|23526.8|23532.6|23527.8|23514.1|23509.3|339
1589509500000|2020-05-15 02:25:00|23531.1|23526.3|23529.1|23524.3|23533.6|23528.8|23514.1|23509.3|187
1589509800000|2020-05-15 02:30:00|23528.6|23523.8|23560.1|23555.3|23560.6|23555.8|23526.1|23521.3|383
1589510100000|2020-05-15 02:35:00|23560.6|23555.8|23578.1|23573.3|23584.1|23579.3|23551.6|23546.8|483
1589510400000|2020-05-15 02:40:00|23578.6|23573.8|23570.1|23565.3|23582.6|23577.8|23563.1|23558.3|233
1589510700000|2020-05-15 02:45:00|23570.6|23565.8|23582.1|23577.3|23600.6|23595.8|23564.6|23559.8|391
1589511000000|2020-05-15 02:50:00|23581.6|23576.8|23583.6|23578.8|23594.1|23589.3|23577.1|23572.3|144
1589511300000|2020-05-15 02:55:00|23584.1|23579.3|23595.6|23590.8|23608.1|23603.3|23571.6|23566.8|317
1589511600000|2020-05-15 03:00:00|23596.1|23591.3|23578.6|23573.8|23601.1|23596.3|23577.1|23572.3|159
1589511900000|2020-05-15 03:05:00|23578.1|23573.3|23575.1|23570.3|23589.6|23584.8|23573.1|23568.3|156
1589512200000|2020-05-15 03:10:00|23574.6|23569.8|23553.1|23548.3|23577.6|23572.8|23540.1|23535.3|331
1589512500000|2020-05-15 03:15:00|23555.1|23550.3|23556.6|23551.8|23568.6|23563.8|23554.1|23549.3|207
1589512800000|2020-05-15 03:20:00|23557.1|23552.3|23568.6|23563.8|23570.1|23565.3|23550.6|23545.8|104
1589513100000|2020-05-15 03:25:00|23569.1|23564.3|23595.1|23590.3|23596.6|23591.8|23566.6|23561.8|288
1589513400000|2020-05-15 03:30:00|23595.6|23590.8|23580.6|23575.8|23605.1|23600.3|23580.6|23575.8|228
1589513700000|2020-05-15 03:35:00|23581.1|23576.3|23582.1|23577.3|23590.6|23585.8|23571.6|23566.8|206
1589514000000|2020-05-15 03:40:00|23582.6|23577.8|23593.6|23588.8|23601.6|23596.8|23580.1|23575.3|160
1589514300000|2020-05-15 03:45:00|23594.1|23589.3|23608.1|23603.3|23614.1|23609.3|23591.1|23586.3|212
1589514600000|2020-05-15 03:50:00|23607.6|23602.8|23605.1|23600.3|23611.6|23606.8|23593.1|23588.3|587
1589514900000|2020-05-15 03:55:00|23605.6|23600.8|23629.1|23624.3|23633.6|23628.8|23605.1|23600.3|342
1589515200000|2020-05-15 04:00:00|23630.1|23625.3|23628.6|23623.8|23655.6|23650.8|23623.1|23618.3|457
1589515500000|2020-05-15 04:05:00|23629.1|23624.3|23628.6|23623.8|23637.6|23632.8|23619.1|23614.3|103
1589515800000|2020-05-15 04:10:00|23629.1|23624.3|23634.1|23629.3|23643.1|23638.3|23617.1|23612.3|188
1589516100000|2020-05-15 04:15:00|23634.6|23629.8|23624.1|23619.3|23636.1|23631.3|23615.1|23610.3|162
1589516400000|2020-05-15 04:20:00|23623.6|23618.8|23630.6|23625.8|23633.6|23628.8|23619.6|23614.8|99
1589516700000|2020-05-15 04:25:00|23631.1|23626.3|23608.6|23603.8|23633.1|23628.3|23604.1|23599.3|180
1589517000000|2020-05-15 04:30:00|23609.1|23604.3|23636.6|23631.8|23638.6|23633.8|23607.6|23602.8|168
1589517300000|2020-05-15 04:35:00|23637.1|23632.3|23638.1|23633.3|23646.6|23641.8|23633.6|23628.8|165
1589517600000|2020-05-15 04:40:00|23637.6|23632.8|23642.6|23637.8|23650.6|23645.8|23634.6|23629.8|110
1589517900000|2020-05-15 04:45:00|23643.1|23638.3|23667.1|23662.3|23669.6|23664.8|23628.1|23623.3|272
1589518200000|2020-05-15 04:50:00|23667.6|23662.8|23657.6|23652.8|23678.6|23673.8|23649.6|23644.8|601
1589518500000|2020-05-15 04:55:00|23657.1|23652.3|23657.6|23652.8|23664.6|23659.8|23649.6|23644.8|277
1589518800000|2020-05-15 05:00:00|23658.6|23653.8|23686.6|23681.8|23686.6|23681.8|23651.1|23646.3|332
1589519100000|2020-05-15 05:05:00|23685.1|23680.3|23673.1|23668.3|23700.1|23695.3|23672.1|23667.3|360
1589519400000|2020-05-15 05:10:00|23673.6|23668.8|23679.6|23674.8|23684.1|23679.3|23668.1|23663.3|152
1589519700000|2020-05-15 05:15:00|23680.1|23675.3|23686.6|23681.8|23687.1|23682.3|23666.1|23661.3|136
1589520000000|2020-05-15 05:20:00|23686.1|23681.3|23665.6|23660.8|23686.6|23681.8|23662.6|23657.8|147
1589520300000|2020-05-15 05:25:00|23664.6|23659.8|23651.6|23646.8|23674.1|23669.3|23646.6|23641.8|231
1589520600000|2020-05-15 05:30:00|23651.1|23646.3|23677.6|23672.8|23683.6|23678.8|23651.1|23646.3|138
1589520900000|2020-05-15 05:35:00|23677.1|23672.3|23657.1|23652.3|23680.6|23675.8|23657.1|23652.3|156
1589521200000|2020-05-15 05:40:00|23657.6|23652.8|23657.6|23652.8|23664.1|23659.3|23650.6|23645.8|177
1589521500000|2020-05-15 05:45:00|23656.6|23651.8|23657.1|23652.3|23662.6|23657.8|23644.6|23639.8|195
1589521800000|2020-05-15 05:50:00|23656.6|23651.8|23648.1|23643.3|23660.1|23655.3|23645.6|23640.8|119
1589522100000|2020-05-15 05:55:00|23647.6|23642.8|23617.6|23612.8|23650.6|23645.8|23616.1|23611.3|342
1589522400000|2020-05-15 06:00:00|23617|23613.4|23642|23638.4|23646|23642.4|23600.5|23596.9|651
1589522700000|2020-05-15 06:05:00|23642.5|23638.9|23605|23601.4|23643|23639.4|23593.5|23589.9|590
1589523000000|2020-05-15 06:10:00|23605.5|23601.9|23618.5|23614.9|23622|23618.4|23594.5|23590.9|372
1589523300000|2020-05-15 06:15:00|23618|23614.4|23634|23630.4|23639.5|23635.9|23615|23611.4|219
1589523600000|2020-05-15 06:20:00|23634.5|23630.9|23617|23613.4|23646|23642.4|23614|23610.4|384
1589523900000|2020-05-15 06:25:00|23617.5|23613.9|23633.5|23629.9|23641.5|23637.9|23617|23613.4|171
1589524200000|2020-05-15 06:30:00|23633|23629.4|23624.5|23620.9|23635|23631.4|23611.5|23607.9|222
1589524500000|2020-05-15 06:35:00|23624|23620.4|23614|23610.4|23632.5|23628.9|23602|23598.4|338
1589524800000|2020-05-15 06:40:00|23614.5|23610.9|23612|23608.4|23616|23612.4|23605|23601.4|105
1589525100000|2020-05-15 06:45:00|23611.5|23607.9|23624.5|23620.9|23627.5|23623.9|23605.5|23601.9|178
1589525400000|2020-05-15 06:50:00|23624|23620.4|23624.5|23620.9|23630|23626.4|23610.5|23606.9|161
1589525700000|2020-05-15 06:55:00|23625|23621.4|23634|23630.4|23645.5|23641.9|23623.5|23619.9|291
1589526000000|2020-05-15 07:00:00|23635|23631.4|23709|23705.4|23715.5|23711.9|23635|23631.4|1334
1589526300000|2020-05-15 07:05:00|23708.5|23704.9|23701|23697.4|23718|23714.4|23693|23689.4|963
1589526600000|2020-05-15 07:10:00|23701.5|23697.9|23697|23693.4|23721.5|23717.9|23687.5|23683.9|798
1589526900000|2020-05-15 07:15:00|23697.5|23693.9|23707|23703.4|23713.5|23709.9|23685|23681.4|666
1589527200000|2020-05-15 07:20:00|23707.5|23703.9|23702|23698.4|23713.5|23709.9|23693|23689.4|510
1589527500000|2020-05-15 07:25:00|23701.5|23697.9|23699.5|23695.9|23718|23714.4|23695|23691.4|353
1589527800000|2020-05-15 07:30:00|23699|23695.4|23690|23686.4|23705.5|23701.9|23674|23670.4|697
1589528100000|2020-05-15 07:35:00|23689.5|23685.9|23711|23707.4|23713.5|23709.9|23681.5|23677.9|509
1589528400000|2020-05-15 07:40:00|23711.5|23707.9|23708|23704.4|23719|23715.4|23703|23699.4|503
1589528700000|2020-05-15 07:45:00|23708.5|23704.9|23690|23686.4|23713.5|23709.9|23687|23683.4|478
1589529000000|2020-05-15 07:50:00|23690.5|23686.9|23747.5|23743.9|23750.5|23746.9|23681.5|23677.9|965
1589529300000|2020-05-15 07:55:00|23747|23743.4|23744|23740.4|23761|23757.4|23738|23734.4|1034
1589529600000|2020-05-15 08:00:00|23744.5|23740.9|23736.5|23732.9|23750|23746.4|23723.5|23719.9|718
1589529900000|2020-05-15 08:05:00|23736|23732.4|23709|23705.4|23745|23741.4|23699.5|23695.9|907
1589530200000|2020-05-15 08:10:00|23710|23706.4|23707|23703.4|23712|23708.4|23691|23687.4|567
1589530500000|2020-05-15 08:15:00|23706.5|23702.9|23714|23710.4|23716.5|23712.9|23694|23690.4|505
1589530800000|2020-05-15 08:20:00|23713.5|23709.9|23691.5|23687.9|23716.5|23712.9|23686.5|23682.9|578
1589531100000|2020-05-15 08:25:00|23691|23687.4|23691|23687.4|23713|23709.4|23686|23682.4|476
1589531400000|2020-05-15 08:30:00|23690.5|23686.9|23694.5|23690.9|23706|23702.4|23690|23686.4|373
1589531700000|2020-05-15 08:35:00|23695|23691.4|23674.5|23670.9|23712.5|23708.9|23670.5|23666.9|681
1589532000000|2020-05-15 08:40:00|23674|23670.4|23688|23684.4|23701|23697.4|23668|23664.4|488
1589532300000|2020-05-15 08:45:00|23687.5|23683.9|23681|23677.4|23693|23689.4|23669|23665.4|591
1589532600000|2020-05-15 08:50:00|23680.5|23676.9|23692|23688.4|23704.5|23700.9|23674|23670.4|464
1589532900000|2020-05-15 08:55:00|23691|23687.4|23704|23700.4|23707|23703.4|23687.5|23683.9|384
1589533200000|2020-05-15 09:00:00|23705|23701.4|23703.5|23699.9|23711|23707.4|23696|23692.4|496
1589533500000|2020-05-15 09:05:00|23704|23700.4|23723|23719.4|23729|23725.4|23703|23699.4|614
1589533800000|2020-05-15 09:10:00|23722|23718.4|23706|23702.4|23738|23734.4|23700|23696.4|623
1589534100000|2020-05-15 09:15:00|23706.5|23702.9|23699.5|23695.9|23707.5|23703.9|23688.5|23684.9|326
1589534400000|2020-05-15 09:20:00|23700|23696.4|23686|23682.4|23707|23703.4|23683|23679.4|366
1589534700000|2020-05-15 09:25:00|23686.5|23682.9|23698.5|23694.9|23700|23696.4|23679|23675.4|278
1589535000000|2020-05-15 09:30:00|23698|23694.4|23694.5|23690.9|23708|23704.4|23680.5|23676.9|454
1589535300000|2020-05-15 09:35:00|23695|23691.4|23653.5|23649.9|23698|23694.4|23652.5|23648.9|585
1589535600000|2020-05-15 09:40:00|23654.5|23650.9|23646|23642.4|23660|23656.4|23643|23639.4|440
1589535900000|2020-05-15 09:45:00|23646.5|23642.9|23649|23645.4|23666.5|23662.9|23642.5|23638.9|320
1589536200000|2020-05-15 09:50:00|23649.5|23645.9|23649.5|23645.9|23667|23663.4|23646.5|23642.9|503
1589536500000|2020-05-15 09:55:00|23650|23646.4|23656|23652.4|23663|23659.4|23639.5|23635.9|440
1589536800000|2020-05-15 10:00:00|23654.5|23650.9|23652.5|23648.9|23659|23655.4|23625.5|23621.9|623
1589537100000|2020-05-15 10:05:00|23654|23650.4|23677|23673.4|23680.5|23676.9|23650|23646.4|488
1589537400000|2020-05-15 10:10:00|23677.5|23673.9|23677.5|23673.9|23678.5|23674.9|23669|23665.4|282
1589537700000|2020-05-15 10:15:00|23676|23672.4|23677|23673.4|23689|23685.4|23675|23671.4|331
1589538000000|2020-05-15 10:20:00|23677.5|23673.9|23659|23655.4|23680|23676.4|23659|23655.4|299
1589538300000|2020-05-15 10:25:00|23659.5|23655.9|23643|23639.4|23667|23663.4|23640|23636.4|340
1589538600000|2020-05-15 10:30:00|23643.5|23639.9|23552|23548.4|23644|23640.4|23550|23546.4|1444
1589538900000|2020-05-15 10:35:00|23551|23547.4|23527|23523.4|23560.5|23556.9|23525|23521.4|1273
1589539200000|2020-05-15 10:40:00|23526.5|23522.9|23547|23543.4|23549.5|23545.9|23501|23497.4|1194
1589539500000|2020-05-15 10:45:00|23546.5|23542.9|23563|23559.4|23572|23568.4|23534.5|23530.9|841
1589539800000|2020-05-15 10:50:00|23562|23558.4|23514|23510.4|23565|23561.4|23508|23504.4|741
1589540100000|2020-05-15 10:55:00|23513.5|23509.9|23472|23468.4|23522|23518.4|23464|23460.4|1092
1589540400000|2020-05-15 11:00:00|23475|23471.4|23398|23394.4|23478|23474.4|23390|23386.4|2655
1589540700000|2020-05-15 11:05:00|23399|23395.4|23413|23409.4|23427.5|23423.9|23371.5|23367.9|2383
1589541000000|2020-05-15 11:10:00|23412.5|23408.9|23440.5|23436.9|23447|23443.4|23401|23397.4|1122
1589541300000|2020-05-15 11:15:00|23440|23436.4|23452|23448.4|23465|23461.4|23434|23430.4|739
1589541600000|2020-05-15 11:20:00|23452.5|23448.9|23469|23465.4|23469.5|23465.9|23409|23405.4|1080
1589541900000|2020-05-15 11:25:00|23468.5|23464.9|23455.5|23451.9|23472|23468.4|23448|23444.4|712
1589542200000|2020-05-15 11:30:00|23455|23451.4|23400.5|23396.9|23461|23457.4|23390|23386.4|907
1589542500000|2020-05-15 11:35:00|23401|23397.4|23400|23396.4|23433.5|23429.9|23395.5|23391.9|591
1589542800000|2020-05-15 11:40:00|23399.5|23395.9|23377.5|23373.9|23400|23396.4|23349.5|23345.9|1370
1589543100000|2020-05-15 11:45:00|23377|23373.4|23392.5|23388.9|23401.5|23397.9|23362.5|23358.9|847
1589543400000|2020-05-15 11:50:00|23393|23389.4|23376|23372.4|23415|23411.4|23365.5|23361.9|1158
1589543700000|2020-05-15 11:55:00|23376.5|23372.9|23359.5|23355.9|23393|23389.4|23342.5|23338.9|1136
1589544000000|2020-05-15 12:00:00|23359|23355.4|23359|23355.4|23365|23361.4|23330|23326.4|1607
1589544300000|2020-05-15 12:05:00|23357.5|23353.9|23399|23395.4|23407|23403.4|23344|23340.4|1551
1589544600000|2020-05-15 12:10:00|23398.5|23394.9|23433.5|23429.9|23442|23438.4|23380|23376.4|1534
1589544900000|2020-05-15 12:15:00|23434|23430.4|23439.5|23435.9|23455.5|23451.9|23406.5|23402.9|1157
1589545200000|2020-05-15 12:20:00|23440|23436.4|23458|23454.4|23462|23458.4|23415.5|23411.9|867
1589545500000|2020-05-15 12:25:00|23457.5|23453.9|23407|23403.4|23457.5|23453.9|23402|23398.4|929
1589545800000|2020-05-15 12:30:00|23405|23401.4|23361|23357.4|23406.5|23402.9|23343|23339.4|2104
1589546100000|2020-05-15 12:35:00|23360.5|23356.9|23385|23381.4|23396|23392.4|23340|23336.4|1366
1589546400000|2020-05-15 12:40:00|23384.5|23380.9|23379.5|23375.9|23407|23403.4|23354|23350.4|1449
1589546700000|2020-05-15 12:45:00|23379|23375.4|23393|23389.4|23412|23408.4|23375|23371.4|1028
1589547000000|2020-05-15 12:50:00|23392.5|23388.9|23414|23410.4|23421.5|23417.9|23375.5|23371.9|977
1589547300000|2020-05-15 12:55:00|23414.5|23410.9|23416|23412.4|23435|23431.4|23404|23400.4|932
1589547600000|2020-05-15 13:00:00|23417|23413.4|23390.5|23386.9|23435.5|23431.9|23372|23368.4|1417
1589547900000|2020-05-15 13:05:00|23392|23388.4|23391|23387.4|23408|23404.4|23366.5|23362.9|1026
1589548200000|2020-05-15 13:10:00|23391.5|23387.9|23409|23405.4|23420|23416.4|23379.5|23375.9|986
1589548500000|2020-05-15 13:15:00|23407.5|23403.9|23436.5|23432.9|23447|23443.4|23398.5|23394.9|1298
1589548800000|2020-05-15 13:20:00|23438|23434.4|23428.5|23424.9|23445.5|23441.9|23422.5|23418.9|801
1589549100000|2020-05-15 13:25:00|23429|23425.4|23425|23421.4|23440|23436.4|23400|23396.4|2109
1589549400000|2020-05-15 13:30:00|23424.4|23422|23398.4|23396|23484.4|23482|23390.9|23388.5|7218
1589549700000|2020-05-15 13:35:00|23400.4|23398|23469.9|23467.5|23474.4|23472|23345.9|23343.5|5324
1589550000000|2020-05-15 13:40:00|23470.4|23468|23535.4|23533|23549.4|23547|23464.4|23462|4622
1589550300000|2020-05-15 13:45:00|23536.4|23534|23517.4|23515|23545.4|23543|23488.4|23486|3232
1589550600000|2020-05-15 13:50:00|23518.9|23516.5|23583.9|23581.5|23602.9|23600.5|23517.4|23515|3996
1589550900000|2020-05-15 13:55:00|23586.4|23584|23557.9|23555.5|23586.4|23584|23549.4|23547|1942
1589551200000|2020-05-15 14:00:00|23557.4|23555|23512.4|23510|23585.4|23583|23512.4|23510|3406
1589551500000|2020-05-15 14:05:00|23511.4|23509|23561.4|23559|23563.4|23561|23507.9|23505.5|2478
1589551800000|2020-05-15 14:10:00|23563.3|23560.9|23635.3|23632.9|23641.3|23638.9|23553.3|23550.9|3635
1589552100000|2020-05-15 14:15:00|23634.3|23631.9|23601.3|23598.9|23654.3|23651.9|23601.3|23598.9|2324
1589552400000|2020-05-15 14:20:00|23601.8|23599.4|23554.3|23551.9|23634.3|23631.9|23553.3|23550.9|2035
1589552700000|2020-05-15 14:25:00|23553.8|23551.4|23567.3|23564.9|23584.8|23582.4|23549.3|23546.9|1577
1589553000000|2020-05-15 14:30:00|23569.3|23566.9|23533.3|23530.9|23598.3|23595.9|23532.8|23530.4|2437
1589553300000|2020-05-15 14:35:00|23532.8|23530.4|23539.8|23537.4|23581.3|23578.9|23491.8|23489.4|3738
1589553600000|2020-05-15 14:40:00|23539.3|23536.9|23547.3|23544.9|23564.8|23562.4|23514.3|23511.9|1698
1589553900000|2020-05-15 14:45:00|23546.8|23544.4|23550.8|23548.4|23574.3|23571.9|23526.3|23523.9|1680
1589554200000|2020-05-15 14:50:00|23549.3|23546.9|23475.3|23472.9|23551.8|23549.4|23466.3|23463.9|2630
1589554500000|2020-05-15 14:55:00|23474.8|23472.4|23473.8|23471.4|23493.8|23491.4|23451.3|23448.9|2392
1589554800000|2020-05-15 15:00:00|23471.3|23468.9|23393.3|23390.9|23472.8|23470.4|23374.3|23371.9|3445
1589555100000|2020-05-15 15:05:00|23391.3|23388.9|23424.8|23422.4|23427.3|23424.9|23373.8|23371.4|2700
1589555400000|2020-05-15 15:10:00|23425.3|23422.9|23441.8|23439.4|23446.3|23443.9|23390.8|23388.4|1878
1589555700000|2020-05-15 15:15:00|23442.3|23439.9|23442.3|23439.9|23448.8|23446.4|23419.3|23416.9|1856
1589556000000|2020-05-15 15:20:00|23441.3|23438.9|23475.3|23472.9|23487.3|23484.9|23426.3|23423.9|2162
1589556300000|2020-05-15 15:25:00|23475.8|23473.4|23468.3|23465.9|23492.3|23489.9|23456.8|23454.4|1947
1589556600000|2020-05-15 15:30:00|23467.8|23465.4|23477.8|23475.4|23489.3|23486.9|23444.8|23442.4|2137
1589556900000|2020-05-15 15:35:00|23481.3|23478.9|23441.3|23438.9|23481.3|23478.9|23431.8|23429.4|1917
1589557200000|2020-05-15 15:40:00|23440.8|23438.4|23439.8|23437.4|23458.3|23455.9|23410.8|23408.4|2057
1589557500000|2020-05-15 15:45:00|23440.3|23437.9|23416.8|23414.4|23452.3|23449.9|23407.3|23404.9|1791
1589557800000|2020-05-15 15:50:00|23417.3|23414.9|23420.8|23418.4|23442.8|23440.4|23404.8|23402.4|1813
1589558100000|2020-05-15 15:55:00|23420.3|23417.9|23461.3|23458.9|23470.8|23468.4|23419.8|23417.4|1659
1589558400000|2020-05-15 16:00:00|23460.8|23458.4|23516.8|23514.4|23521.3|23518.9|23449.3|23446.9|2167
1589558700000|2020-05-15 16:05:00|23516.3|23513.9|23540.8|23538.4|23544.3|23541.9|23509.8|23507.4|1782
1589559000000|2020-05-15 16:10:00|23540.3|23537.9|23532.3|23529.9|23542.3|23539.9|23521.8|23519.4|1321
1589559300000|2020-05-15 16:15:00|23531.8|23529.4|23520.8|23518.4|23538.3|23535.9|23499.3|23496.9|2149
1589559600000|2020-05-15 16:20:00|23521.3|23518.9|23560.3|23557.9|23569.3|23566.9|23520.8|23518.4|1846
1589559900000|2020-05-15 16:25:00|23562.3|23559.9|23549.3|23546.9|23573.3|23570.9|23535.3|23532.9|1368
1589560200000|2020-05-15 16:30:00|23550.8|23548.4|23567.8|23565.4|23568.3|23565.9|23531.8|23529.4|1272
1589560500000|2020-05-15 16:35:00|23568.3|23565.9|23567.3|23564.9|23571.3|23568.9|23547.3|23544.9|1293
1589560800000|2020-05-15 16:40:00|23568.4|23566|23552.9|23550.5|23596.4|23594|23551.4|23549|2226
1589561100000|2020-05-15 16:45:00|23552.4|23550|23534.4|23532|23560.9|23558.5|23517.4|23515|2089
1589561400000|2020-05-15 16:50:00|23533.9|23531.5|23535.9|23533.5|23549.4|23547|23524.4|23522|1023
1589561700000|2020-05-15 16:55:00|23536.4|23534|23532.4|23530|23538.9|23536.5|23495.9|23493.5|2068
1589562000000|2020-05-15 17:00:00|23531.9|23529.5|23563.9|23561.5|23579.4|23577|23527.4|23525|2238
1589562300000|2020-05-15 17:05:00|23563.4|23561|23550.4|23548|23567.9|23565.5|23538.4|23536|1497
1589562600000|2020-05-15 17:10:00|23549.9|23547.5|23605.4|23603|23607.9|23605.5|23549.9|23547.5|2137
1589562900000|2020-05-15 17:15:00|23605.9|23603.5|23568.4|23566|23606.4|23604|23566.9|23564.5|1505
1589563200000|2020-05-15 17:20:00|23568.9|23566.5|23571.4|23569|23584.4|23582|23565.9|23563.5|1094
1589563500000|2020-05-15 17:25:00|23570.9|23568.5|23594.4|23592|23604.9|23602.5|23565.4|23563|1247
1589563800000|2020-05-15 17:30:00|23595.4|23593|23585.4|23583|23595.4|23593|23563.4|23561|1320
1589564100000|2020-05-15 17:35:00|23584.9|23582.5|23599.4|23597|23623.9|23621.5|23572.4|23570|1670
1589564400000|2020-05-15 17:40:00|23600.4|23598|23588.9|23586.5|23610.4|23608|23578.9|23576.5|1211
1589564700000|2020-05-15 17:45:00|23588.4|23586|23562.4|23560|23598.4|23596|23546.4|23544|1451
1589565000000|2020-05-15 17:50:00|23562.9|23560.5|23604.4|23602|23616.9|23614.5|23557.4|23555|1294
1589565300000|2020-05-15 17:55:00|23604.9|23602.5|23620.4|23618|23624.9|23622.5|23602.4|23600|918
1589565600000|2020-05-15 18:00:00|23619.4|23617|23699.4|23697|23705.4|23703|23617.9|23615.5|3026
1589565900000|2020-05-15 18:05:00|23698.9|23696.5|23675.4|23673|23701.4|23699|23674.9|23672.5|1147
1589566200000|2020-05-15 18:10:00|23675.9|23673.5|23672.4|23670|23681.9|23679.5|23662.4|23660|1404
1589566500000|2020-05-15 18:15:00|23673.4|23671|23690.4|23688|23708.9|23706.5|23673.4|23671|1462
1589566800000|2020-05-15 18:20:00|23691.4|23689|23716.4|23714|23728.4|23726|23686.9|23684.5|1691
1589567100000|2020-05-15 18:25:00|23715.9|23713.5|23721.4|23719|23732.9|23730.5|23707.4|23705|1222
1589567400000|2020-05-15 18:30:00|23721.9|23719.5|23663.4|23661|23729.4|23727|23655.4|23653|2353
1589567700000|2020-05-15 18:35:00|23662.9|23660.5|23626.4|23624|23668.9|23666.5|23603.9|23601.5|2160
1589568000000|2020-05-15 18:40:00|23626.9|23624.5|23613.9|23611.5|23646.4|23644|23607.9|23605.5|1842
1589568300000|2020-05-15 18:45:00|23612.4|23610|23637.9|23635.5|23642.9|23640.5|23605.4|23603|1700
1589568600000|2020-05-15 18:50:00|23636.9|23634.5|23656.4|23654|23676.4|23674|23633.9|23631.5|1804
1589568900000|2020-05-15 18:55:00|23656.9|23654.5|23613.4|23611|23665.9|23663.5|23603.4|23601|1717
1589569200000|2020-05-15 19:00:00|23613.9|23611.5|23654.9|23652.5|23672.4|23670|23589.4|23587|2629
1589569500000|2020-05-15 19:05:00|23655.4|23653|23652.9|23650.5|23674.4|23672|23643.9|23641.5|1223
1589569800000|2020-05-15 19:10:00|23653.4|23651|23645.4|23643|23655.4|23653|23620.9|23618.5|1489
1589570100000|2020-05-15 19:15:00|23644.9|23642.5|23654.4|23652|23664.4|23662|23622.4|23620|1795
1589570400000|2020-05-15 19:20:00|23653.7|23651.3|23663.2|23660.8|23683.2|23680.8|23643.7|23641.3|2108
1589570700000|2020-05-15 19:25:00|23661.7|23659.3|23660.2|23657.8|23690.7|23688.3|23650.7|23648.3|1772
1589571000000|2020-05-15 19:30:00|23658.7|23656.3|23663.7|23661.3|23687.2|23684.8|23656.2|23653.8|3043
1589571300000|2020-05-15 19:35:00|23664.2|23661.8|23606.7|23604.3|23672.7|23670.3|23591.2|23588.8|2191
1589571600000|2020-05-15 19:40:00|23607.7|23605.3|23601.2|23598.8|23611.7|23609.3|23568.7|23566.3|2082
1589571900000|2020-05-15 19:45:00|23600.7|23598.3|23654.7|23652.3|23661.7|23659.3|23597.2|23594.8|2288
1589572200000|2020-05-15 19:50:00|23624.2|23621.8|23657.7|23655.3|23672.7|23670.3|23610.2|23607.8|3769
1589572500000|2020-05-15 19:55:00|23654.7|23652.3|23700.2|23697.8|23705.2|23702.8|23648.2|23645.8|4747
1589572800000|2020-05-15 20:00:00|23701.4|23696.6|23643.5|23638.7|23701.4|23696.6|23638|23633.2|2423
1589573100000|2020-05-15 20:05:00|23644|23639.2|23634.5|23629.7|23654|23649.2|23623|23618.2|863
1589573400000|2020-05-15 20:10:00|23634|23629.2|23597.8|23588|23634|23629.2|23591|23586.2|1442
1589573700000|2020-05-15 20:15:00|23598|23588.2|23629.6|23619.8|23629.6|23619.8|23594.5|23584.7|1
1589574000000|2020-05-15 20:20:00|23628.3|23618.5|23600.7|23590.9|23631.4|23621.6|23600.7|23590.9|0
1589574300000|2020-05-15 20:25:00|23600.5|23590.7|23609.1|23599.3|23609.3|23599.5|23596.9|23587.1|0
1589574600000|2020-05-15 20:30:00|23602|23597.2|23638|23633.2|23646|23641.2|23602|23597.2|280
1589574900000|2020-05-15 20:35:00|23637|23632.2|23649|23644.2|23649|23644.2|23637|23632.2|139
1589575200000|2020-05-15 20:40:00|23648|23643.2|23640|23635.2|23656|23651.2|23627|23622.2|161
1589575500000|2020-05-15 20:45:00|23642|23637.2|23641|23636.2|23649|23644.2|23625|23620.2|122
1589575800000|2020-05-15 20:50:00|23647|23642.2|23647|23642.2|23653|23648.2|23639|23634.2|102
1589576100000|2020-05-15 20:55:00|23649|23644.2|23659|23649.2|23659|23652.2|23644|23639.2|54
1589752800000|2020-05-17 22:00:00|23661|23656.2|23629|23624.2|23685|23680.2|23619.5|23614.7|680
1589753100000|2020-05-17 22:05:00|23629.5|23624.7|23646.5|23641.7|23659.5|23654.7|23620.5|23615.7|346
1589753400000|2020-05-17 22:10:00|23646|23641.2|23649.5|23644.7|23658|23653.2|23635|23630.2|197
1589753700000|2020-05-17 22:15:00|23649|23644.2|23642.5|23637.7|23651|23646.2|23627|23622.2|165
1589754000000|2020-05-17 22:20:00|23642|23637.2|23675.5|23670.7|23678|23673.2|23639.5|23634.7|442
1589754300000|2020-05-17 22:25:00|23675|23670.2|23675.5|23670.7|23686.5|23681.7|23667|23662.2|366
1589754600000|2020-05-17 22:30:00|23676|23671.2|23660.5|23655.7|23679.5|23674.7|23648.5|23643.7|236
1589754900000|2020-05-17 22:35:00|23661|23656.2|23674|23669.2|23684.5|23679.7|23660|23655.2|141
1589755200000|2020-05-17 22:40:00|23673.5|23668.7|23687.5|23682.7|23698|23693.2|23673|23668.2|140
1589755500000|2020-05-17 22:45:00|23688|23683.2|23769.5|23764.7|23772|23767.2|23688|23683.2|527
1589755800000|2020-05-17 22:50:00|23772.5|23767.7|23783|23778.2|23814.5|23809.7|23756|23751.2|1136
1589756100000|2020-05-17 22:55:00|23783.5|23778.7|23781|23776.2|23803.5|23798.7|23772.5|23767.7|406
1589756400000|2020-05-17 23:00:00|23781.5|23776.7|23801.5|23796.7|23813.5|23808.7|23770.5|23765.7|293
1589756700000|2020-05-17 23:05:00|23802.5|23797.7|23794|23789.2|23804|23799.2|23777.5|23772.7|298
1589757000000|2020-05-17 23:10:00|23794.5|23789.7|23786.5|23781.7|23796.5|23791.7|23776.5|23771.7|174
1589757300000|2020-05-17 23:15:00|23786|23781.2|23804.5|23799.7|23808|23803.2|23776|23771.2|356
1589757600000|2020-05-17 23:20:00|23804|23799.2|23819.5|23814.7|23826.5|23821.7|23793.5|23788.7|327
1589757900000|2020-05-17 23:25:00|23819|23814.2|23810.5|23805.7|23825|23820.2|23806|23801.2|259
1589758200000|2020-05-17 23:30:00|23811|23806.2|23797.5|23792.7|23814|23809.2|23779|23774.2|386
1589758500000|2020-05-17 23:35:00|23798|23793.2|23783|23778.2|23800|23795.2|23783|23778.2|175
1589758800000|2020-05-17 23:40:00|23783.5|23778.7|23784|23779.2|23799|23794.2|23783|23778.2|128
1589759100000|2020-05-17 23:45:00|23784.5|23779.7|23788.5|23783.7|23806.5|23801.7|23776.5|23771.7|265
1589759400000|2020-05-17 23:50:00|23789|23784.2|23808|23803.2|23815.5|23810.7|23789|23784.2|201
1589759700000|2020-05-17 23:55:00|23808.5|23803.7|23788.5|23783.7|23809|23804.2|23787.5|23782.7|148
1589760000000|2020-05-18 00:00:00|23789|23784.2|23769|23764.2|23798|23793.2|23764|23759.2|366
1589760300000|2020-05-18 00:05:00|23768.5|23763.7|23774.5|23769.7|23785.5|23780.7|23761.5|23756.7|256
1589760600000|2020-05-18 00:10:00|23774|23769.2|23772|23767.2|23784.5|23779.7|23763.5|23758.7|263
1589760900000|2020-05-18 00:15:00|23771.5|23766.7|23798.5|23793.7|23803|23798.2|23770|23765.2|237
1589761200000|2020-05-18 00:20:00|23798|23793.2|23799|23794.2|23801|23796.2|23789|23784.2|168
1589761500000|2020-05-18 00:25:00|23798.5|23793.7|23807|23802.2|23816|23811.2|23794|23789.2|293
1589761800000|2020-05-18 00:30:00|23806.5|23801.7|23807.5|23802.7|23815|23810.2|23790|23785.2|141
1589762100000|2020-05-18 00:35:00|23808|23803.2|23797|23792.2|23813|23808.2|23794|23789.2|197
1589762400000|2020-05-18 00:40:00|23796.5|23791.7|23798|23793.2|23807.5|23802.7|23794|23789.2|107
1589762700000|2020-05-18 00:45:00|23797|23792.2|23794|23789.2|23805|23800.2|23786|23781.2|340
1589763000000|2020-05-18 00:50:00|23792.5|23787.7|23780|23775.2|23795|23790.2|23772.5|23767.7|235
1589763300000|2020-05-18 00:55:00|23780.5|23775.7|23792|23787.2|23796.5|23791.7|23777.5|23772.7|155
1589763600000|2020-05-18 01:00:00|23793|23788.2|23806.5|23801.7|23808.5|23803.7|23781|23776.2|250
1589763900000|2020-05-18 01:05:00|23807|23802.2|23802|23797.2|23815.5|23810.7|23798|23793.2|247
1589764200000|2020-05-18 01:10:00|23801.5|23796.7|23804.5|23799.7|23813|23808.2|23798.5|23793.7|116
1589764500000|2020-05-18 01:15:00|23805|23800.2|23824|23819.2|23841|23836.2|23805|23800.2|523
1589764800000|2020-05-18 01:20:00|23825.5|23820.7|23816|23811.2|23838|23833.2|23812.5|23807.7|263
1589765100000|2020-05-18 01:25:00|23815|23810.2|23808|23803.2|23827.5|23822.7|23806.5|23801.7|248
1589765400000|2020-05-18 01:30:00|23808.5|23803.7|23802|23797.2|23817|23812.2|23795.5|23790.7|189
1589765700000|2020-05-18 01:35:00|23801.5|23796.7|23810|23805.2|23811|23806.2|23786|23781.2|219
1589766000000|2020-05-18 01:40:00|23809.5|23804.7|23817|23812.2|23826|23821.2|23804|23799.2|198
1589766300000|2020-05-18 01:45:00|23817.5|23812.7|23809.5|23804.7|23826.5|23821.7|23806.5|23801.7|204
1589766600000|2020-05-18 01:50:00|23809|23804.2|23810|23805.2|23815|23810.2|23799.5|23794.7|130
1589766900000|2020-05-18 01:55:00|23810.5|23805.7|23810|23805.2|23823|23818.2|23809.5|23804.7|96
1589767200000|2020-05-18 02:00:00|23810.5|23805.7|23812.5|23807.7|23822|23817.2|23808|23803.2|101
1589767500000|2020-05-18 02:05:00|23813|23808.2|23812|23807.2|23824.5|23819.7|23810|23805.2|152
1589767800000|2020-05-18 02:10:00|23812.5|23807.7|23862|23857.2|23868|23863.2|23812|23807.2|621
1589768100000|2020-05-18 02:15:00|23862.5|23857.7|23875|23870.2|23879.5|23874.7|23862.5|23857.7|272
1589768400000|2020-05-18 02:20:00|23875.5|23870.7|23866|23861.2|23877|23872.2|23864.5|23859.7|188
1589768700000|2020-05-18 02:25:00|23865.5|23860.7|23883|23878.2|23891|23886.2|23864|23859.2|327
1589769000000|2020-05-18 02:30:00|23883.5|23878.7|23879|23874.2|23887|23882.2|23876|23871.2|251
1589769300000|2020-05-18 02:35:00|23878.5|23873.7|23878|23873.2|23881|23876.2|23873|23868.2|144
1589769600000|2020-05-18 02:40:00|23879|23874.2|23892|23887.2|23898.5|23893.7|23877|23872.2|366
1589769900000|2020-05-18 02:45:00|23892.5|23887.7|23869|23864.2|23894.5|23889.7|23864.5|23859.7|194
1589770200000|2020-05-18 02:50:00|23869.5|23864.7|23872|23867.2|23877.5|23872.7|23868|23863.2|67
1589770500000|2020-05-18 02:55:00|23872.5|23867.7|23879.5|23874.7|23882|23877.2|23864.5|23859.7|88
1589770800000|2020-05-18 03:00:00|23879|23874.2|23877.5|23872.7|23889.5|23884.7|23871.5|23866.7|119
1589771100000|2020-05-18 03:05:00|23877|23872.2|23878.5|23873.7|23894.5|23889.7|23876|23871.2|100
1589771400000|2020-05-18 03:10:00|23878|23873.2|23880|23875.2|23885|23880.2|23877|23872.2|48
1589771700000|2020-05-18 03:15:00|23880.5|23875.7|23901|23896.2|23915.5|23910.7|23878|23873.2|401
1589772000000|2020-05-18 03:20:00|23901.5|23896.7|23899.5|23894.7|23911|23906.2|23895.5|23890.7|303
1589772300000|2020-05-18 03:25:00|23900|23895.2|23896|23891.2|23910.5|23905.7|23896|23891.2|131
1589772600000|2020-05-18 03:30:00|23895.5|23890.7|23897|23892.2|23900.5|23895.7|23886.5|23881.7|162
1589772900000|2020-05-18 03:35:00|23895|23890.2|23893.5|23888.7|23898|23893.2|23887.5|23882.7|84
1589773200000|2020-05-18 03:40:00|23894|23889.2|23894|23889.2|23895|23890.2|23889|23884.2|29
1589773500000|2020-05-18 03:45:00|23894.5|23889.7|23882|23877.2|23894.5|23889.7|23880|23875.2|107
1589773800000|2020-05-18 03:50:00|23881.5|23876.7|23886|23881.2|23886.5|23881.7|23878|23873.2|106
1589774100000|2020-05-18 03:55:00|23885.5|23880.7|23871.5|23866.7|23885.5|23880.7|23868.5|23863.7|117
1589774400000|2020-05-18 04:00:00|23872|23867.2|23878|23873.2|23879|23874.2|23869|23864.2|91
1589774700000|2020-05-18 04:05:00|23878.5|23873.7|23857.5|23852.7|23879.5|23874.7|23855.5|23850.7|234
1589775000000|2020-05-18 04:10:00|23858|23853.2|23851|23846.2|23862.5|23857.7|23850|23845.2|102
1589775300000|2020-05-18 04:15:00|23851.5|23846.7|23855|23850.2|23859.5|23854.7|23847|23842.2|134
1589775600000|2020-05-18 04:20:00|23856|23851.2|23869|23864.2|23871|23866.2|23856|23851.2|131
1589775900000|2020-05-18 04:25:00|23869.5|23864.7|23868|23863.2|23871.5|23866.7|23860|23855.2|80
1589776200000|2020-05-18 04:30:00|23868.5|23863.7|23870.5|23865.7|23882.5|23877.7|23862|23857.2|101
1589776500000|2020-05-18 04:35:00|23871|23866.2|23870.5|23865.7|23878|23873.2|23864|23859.2|67
1589776800000|2020-05-18 04:40:00|23870|23865.2|23867|23862.2|23880.5|23875.7|23864.5|23859.7|68
1589777100000|2020-05-18 04:45:00|23866.5|23861.7|23869|23864.2|23872|23867.2|23863|23858.2|66
1589777400000|2020-05-18 04:50:00|23869.5|23864.7|23868|23863.2|23873|23868.2|23864|23859.2|83
1589777700000|2020-05-18 04:55:00|23867.5|23862.7|23881|23876.2|23885.5|23880.7|23860|23855.2|203
1589778000000|2020-05-18 05:00:00|23881.5|23876.7|23877.5|23872.7|23887|23882.2|23876|23871.2|154
1589778300000|2020-05-18 05:05:00|23877|23872.2|23878.5|23873.7|23881.5|23876.7|23870|23865.2|126
1589778600000|2020-05-18 05:10:00|23878|23873.2|23854.5|23849.7|23879.5|23874.7|23849.5|23844.7|263
1589778900000|2020-05-18 05:15:00|23855|23850.2|23845.5|23840.7|23862.5|23857.7|23845.5|23840.7|205
1589779200000|2020-05-18 05:20:00|23845|23840.2|23855.5|23850.7|23859|23854.2|23843|23838.2|148
1589779500000|2020-05-18 05:25:00|23855|23850.2|23844|23839.2|23860.5|23855.7|23841|23836.2|139
1589779800000|2020-05-18 05:30:00|23843.5|23838.7|23846|23841.2|23849.5|23844.7|23842|23837.2|162
1589780100000|2020-05-18 05:35:00|23845.5|23840.7|23860.5|23855.7|23862.5|23857.7|23840.5|23835.7|121
1589780400000|2020-05-18 05:40:00|23861|23856.2|23857|23852.2|23865|23860.2|23855|23850.2|99
1589780700000|2020-05-18 05:45:00|23857.5|23852.7|23839|23834.2|23866|23861.2|23838|23833.2|161
1589781000000|2020-05-18 05:50:00|23839.5|23834.7|23846|23841.2|23849.5|23844.7|23833|23828.2|199
1589781300000|2020-05-18 05:55:00|23845.5|23840.7|23833.5|23828.7|23848|23843.2|23832.5|23827.7|119
1589781600000|2020-05-18 06:00:00|23832.9|23829.3|23844.4|23840.8|23845.4|23841.8|23831.4|23827.8|229
1589781900000|2020-05-18 06:05:00|23843.9|23840.3|23841.4|23837.8|23854.9|23851.3|23832.4|23828.8|237
1589782200000|2020-05-18 06:10:00|23840.9|23837.3|23860.4|23856.8|23869.4|23865.8|23840.9|23837.3|224
1589782500000|2020-05-18 06:15:00|23860.9|23857.3|23870.4|23866.8|23871.9|23868.3|23854.4|23850.8|242
1589782800000|2020-05-18 06:20:00|23869.9|23866.3|23890.4|23886.8|23893.4|23889.8|23869.9|23866.3|330
1589783100000|2020-05-18 06:25:00|23890.9|23887.3|23903.4|23899.8|23903.9|23900.3|23888.9|23885.3|240
1589783400000|2020-05-18 06:30:00|23903.9|23900.3|23911.9|23908.3|23934.4|23930.8|23903.9|23900.3|728
1589783700000|2020-05-18 06:35:00|23911.4|23907.8|23892.4|23888.8|23914.4|23910.8|23891.9|23888.3|316
1589784000000|2020-05-18 06:40:00|23892.9|23889.3|23898.4|23894.8|23901.9|23898.3|23887.9|23884.3|317
1589784300000|2020-05-18 06:45:00|23898.9|23895.3|23886.4|23882.8|23898.9|23895.3|23880.9|23877.3|285
1589784600000|2020-05-18 06:50:00|23885.9|23882.3|23888.4|23884.8|23893.9|23890.3|23880.4|23876.8|243
1589784900000|2020-05-18 06:55:00|23887.9|23884.3|23898.9|23895.3|23903.9|23900.3|23886.4|23882.8|279
1589785200000|2020-05-18 07:00:00|23899.9|23896.3|23934.4|23930.8|23936.9|23933.3|23899.4|23895.8|921
1589785500000|2020-05-18 07:05:00|23935.4|23931.8|23932.4|23928.8|23964.4|23960.8|23928.4|23924.8|1100
1589785800000|2020-05-18 07:10:00|23933.4|23929.8|23937.4|23933.8|23941.9|23938.3|23922.9|23919.3|390
1589786100000|2020-05-18 07:15:00|23938.4|23934.8|23925.4|23921.8|23961.9|23958.3|23921.9|23918.3|679
1589786400000|2020-05-18 07:20:00|23926.4|23922.8|23928.4|23924.8|23936.4|23932.8|23921.4|23917.8|379
1589786700000|2020-05-18 07:25:00|23928.9|23925.3|23927.4|23923.8|23943.4|23939.8|23909.4|23905.8|372
1589787000000|2020-05-18 07:30:00|23926.9|23923.3|23926.9|23923.3|23945.4|23941.8|23918.9|23915.3|552
1589787300000|2020-05-18 07:35:00|23927.4|23923.8|23916.4|23912.8|23939.4|23935.8|23903.4|23899.8|456
1589787600000|2020-05-18 07:40:00|23915.9|23912.3|23938.4|23934.8|23943.4|23939.8|23914.9|23911.3|344
1589787900000|2020-05-18 07:45:00|23938.9|23935.3|23932.9|23929.3|23946.9|23943.3|23930.9|23927.3|406
1589788200000|2020-05-18 07:50:00|23934.9|23931.3|23941.4|23937.8|23943.4|23939.8|23928.4|23924.8|316
1589788500000|2020-05-18 07:55:00|23940.9|23937.3|23953.9|23950.3|23957.4|23953.8|23940.4|23936.8|473
1589788800000|2020-05-18 08:00:00|23952.9|23949.3|23990.4|23986.8|23996.9|23993.3|23949.4|23945.8|1124
1589789100000|2020-05-18 08:05:00|23989.9|23986.3|23988.9|23985.3|24014.4|24010.8|23987.9|23984.3|1118
1589789400000|2020-05-18 08:10:00|23989.4|23985.8|23973.4|23969.8|23997.9|23994.3|23968.9|23965.3|650
1589789700000|2020-05-18 08:15:00|23972.9|23969.3|23994.4|23990.8|24005.4|24001.8|23969.9|23966.3|584
1589790000000|2020-05-18 08:20:00|23994.9|23991.3|23969.4|23965.8|23999.4|23995.8|23963.4|23959.8|582
1589790300000|2020-05-18 08:25:00|23968.9|23965.3|23974.4|23970.8|23979.9|23976.3|23968.4|23964.8|286
1589790600000|2020-05-18 08:30:00|23974.9|23971.3|23964.4|23960.8|23988.9|23985.3|23951.4|23947.8|444
1589790900000|2020-05-18 08:35:00|23964.9|23961.3|23994.4|23990.8|24003.9|24000.3|23964.9|23961.3|630
1589791200000|2020-05-18 08:40:00|23994.9|23991.3|23980.4|23976.8|24006.9|24003.3|23977.4|23973.8|512
1589791500000|2020-05-18 08:45:00|23980.9|23977.3|23973.4|23969.8|23988.4|23984.8|23970.9|23967.3|400
1589791800000|2020-05-18 08:50:00|23973.9|23970.3|23979.4|23975.8|23981.4|23977.8|23964.4|23960.8|241
1589792100000|2020-05-18 08:55:00|23978.9|23975.3|23973.4|23969.8|23983.9|23980.3|23963.4|23959.8|338
1589792400000|2020-05-18 09:00:00|23974.4|23970.8|23952.4|23948.8|23984.9|23981.3|23949.9|23946.3|363
1589792700000|2020-05-18 09:05:00|23952.9|23949.3|23951.4|23947.8|23964.4|23960.8|23942.9|23939.3|374
1589793000000|2020-05-18 09:10:00|23950.9|23947.3|23959.4|23955.8|23968.4|23964.8|23946.9|23943.3|348
1589793300000|2020-05-18 09:15:00|23959.9|23956.3|23954.4|23950.8|23962.9|23959.3|23946.4|23942.8|273
1589793600000|2020-05-18 09:20:00|23954.9|23951.3|23960.9|23957.3|23966.4|23962.8|23944.4|23940.8|238
1589793900000|2020-05-18 09:25:00|23961.4|23957.8|23926.4|23922.8|23962.9|23959.3|23924.9|23921.3|547
1589794200000|2020-05-18 09:30:00|23927.9|23924.3|23922.9|23919.3|23934.4|23930.8|23921.9|23918.3|339
1589794500000|2020-05-18 09:35:00|23922.4|23918.8|23935.4|23931.8|23937.4|23933.8|23912.9|23909.3|472
1589794800000|2020-05-18 09:40:00|23934.9|23931.3|23945.4|23941.8|23948.9|23945.3|23931.4|23927.8|473
1589795100000|2020-05-18 09:45:00|23944.9|23941.3|23946.4|23942.8|23957.4|23953.8|23940.4|23936.8|341
1589795400000|2020-05-18 09:50:00|23946.9|23943.3|23953.4|23949.8|23956.4|23952.8|23940.4|23936.8|246
1589795700000|2020-05-18 09:55:00|23952.9|23949.3|23938.4|23934.8|23958.9|23955.3|23937.4|23933.8|248
1589796000000|2020-05-18 10:00:00|23938.9|23935.3|23953.9|23950.3|23959.9|23956.3|23938.9|23935.3|467
1589796300000|2020-05-18 10:05:00|23954.9|23951.3|23964.4|23960.8|23971.9|23968.3|23954.4|23950.8|473
1589796600000|2020-05-18 10:10:00|23964.9|23961.3|23971.4|23967.8|23974.4|23970.8|23964.9|23961.3|186
1589796900000|2020-05-18 10:15:00|23971.9|23968.3|23952.4|23948.8|23974.9|23971.3|23949.4|23945.8|277
1589797200000|2020-05-18 10:20:00|23952.9|23949.3|23957.4|23953.8|23963.9|23960.3|23949.4|23945.8|245
1589797500000|2020-05-18 10:25:00|23958.9|23955.3|23958.4|23954.8|23964.4|23960.8|23953.4|23949.8|259
1589797800000|2020-05-18 10:30:00|23957.9|23954.3|23956.9|23953.3|23960.4|23956.8|23942.4|23938.8|217
1589798100000|2020-05-18 10:35:00|23956.4|23952.8|23967.4|23963.8|23968.4|23964.8|23952.9|23949.3|275
1589798400000|2020-05-18 10:40:00|23967.9|23964.3|23977.4|23973.8|23992.4|23988.8|23967.4|23963.8|484
1589798700000|2020-05-18 10:45:00|23976.9|23973.3|23971.4|23967.8|23980.4|23976.8|23967.4|23963.8|228
1589799000000|2020-05-18 10:50:00|23971.9|23968.3|23975.4|23971.8|23978.4|23974.8|23965.9|23962.3|134
1589799300000|2020-05-18 10:55:00|23975.9|23972.3|24005.9|24002.3|24007.4|24003.8|23972.9|23969.3|367
1589799600000|2020-05-18 11:00:00|24006.4|24002.8|23988.4|23984.8|24009.4|24005.8|23985.4|23981.8|367
1589799900000|2020-05-18 11:05:00|23988.9|23985.3|23989.4|23985.8|23996.4|23992.8|23985.4|23981.8|246
1589800200000|2020-05-18 11:10:00|23989.9|23986.3|23989.4|23985.8|24003.4|23999.8|23982.4|23978.8|476
1589800500000|2020-05-18 11:15:00|23990.4|23986.8|24007.4|24003.8|24010.4|24006.8|23988.4|23984.8|333
1589800800000|2020-05-18 11:20:00|24006.9|24003.3|24000.4|23996.8|24007.4|24003.8|23993.4|23989.8|355
1589801100000|2020-05-18 11:25:00|24001.4|23997.8|24002.4|23998.8|24008.4|24004.8|23998.9|23995.3|277
1589801400000|2020-05-18 11:30:00|24002.9|23999.3|23984.9|23981.3|24033.4|24029.8|23984.4|23980.8|1059
1589801700000|2020-05-18 11:35:00|23985.4|23981.8|24024.4|24020.8|24024.9|24021.3|23984.9|23981.3|768
1589802000000|2020-05-18 11:40:00|24023.9|24020.3|24076.4|24072.8|24091.4|24087.8|24020.9|24017.3|1332
1589802300000|2020-05-18 11:45:00|24075.9|24072.3|24148.4|24144.8|24164.4|24160.8|24075.4|24071.8|1911
1589802600000|2020-05-18 11:50:00|24149.4|24145.8|24152.4|24148.8|24165.4|24161.8|24139.4|24135.8|1174
1589802900000|2020-05-18 11:55:00|24151.9|24148.3|24188.9|24185.3|24195.4|24191.8|24149.9|24146.3|1434
1589803200000|2020-05-18 12:00:00|24188.4|24184.8|24214.9|24211.3|24234.4|24230.8|24184.4|24180.8|1622
1589803500000|2020-05-18 12:05:00|24215.4|24211.8|24253.4|24249.8|24256.4|24252.8|24202.4|24198.8|1465
1589803800000|2020-05-18 12:10:00|24252.9|24249.3|24281.4|24277.8|24281.9|24278.3|24249.9|24246.3|1411
1589804100000|2020-05-18 12:15:00|24281.9|24278.3|24280.9|24277.3|24286.9|24283.3|24257.9|24254.3|1342
1589804400000|2020-05-18 12:20:00|24280.4|24276.8|24263.4|24259.8|24281.4|24277.8|24259.4|24255.8|772
1589804700000|2020-05-18 12:25:00|24264.4|24260.8|24329.4|24325.8|24351.4|24347.8|24261.9|24258.3|2562
1589805000000|2020-05-18 12:30:00|24329.9|24326.3|24306.4|24302.8|24335.4|24331.8|24299.4|24295.8|1417
1589805300000|2020-05-18 12:35:00|24306.9|24303.3|24328.4|24324.8|24347.4|24343.8|24306.9|24303.3|1245
1589805600000|2020-05-18 12:40:00|24328.9|24325.3|24361.4|24357.8|24368.9|24365.3|24328.9|24325.3|1404
1589805900000|2020-05-18 12:45:00|24360.9|24357.3|24335.9|24332.3|24372.4|24368.8|24322.9|24319.3|979
1589806200000|2020-05-18 12:50:00|24336.4|24332.8|24346.4|24342.8|24349.9|24346.3|24325.9|24322.3|704
1589806500000|2020-05-18 12:55:00|24345.4|24341.8|24384.4|24380.8|24396.4|24392.8|24337.4|24333.8|1132
1589806800000|2020-05-18 13:00:00|24382.9|24379.3|24359.9|24356.3|24388.9|24385.3|24350.4|24346.8|1274
1589807100000|2020-05-18 13:05:00|24359.4|24355.8|24361.4|24357.8|24380.4|24376.8|24354.9|24351.3|892
1589807400000|2020-05-18 13:10:00|24360.9|24357.3|24356.4|24352.8|24365.4|24361.8|24343.4|24339.8|665
1589807700000|2020-05-18 13:15:00|24355.9|24352.3|24345.9|24342.3|24364.4|24360.8|24345.4|24341.8|528
1589808000000|2020-05-18 13:20:00|24346.4|24342.8|24346.4|24342.8|24357.4|24353.8|24316.4|24312.8|1104
1589808300000|2020-05-18 13:25:00|24345.9|24342.3|24352.9|24349.3|24360.9|24357.3|24338.4|24334.8|1103
1589808600000|2020-05-18 13:30:00|24352.3|24349.9|24373.3|24370.9|24402.8|24400.4|24343.8|24341.4|7600
1589808900000|2020-05-18 13:35:00|24372.8|24370.4|24451.3|24448.9|24463.8|24461.4|24351.3|24348.9|5162
1589809200000|2020-05-18 13:40:00|24450.3|24447.9|24418.8|24416.4|24474.3|24471.9|24409.8|24407.4|3559
1589809500000|2020-05-18 13:45:00|24420.8|24418.4|24444.8|24442.4|24492.8|24490.4|24420.8|24418.4|3269
1589809800000|2020-05-18 13:50:00|24445.8|24443.4|24386.8|24384.4|24457.8|24455.4|24375.3|24372.9|2999
1589810100000|2020-05-18 13:55:00|24386.3|24383.9|24405.3|24402.9|24430.8|24428.4|24366.3|24363.9|2426
1589810400000|2020-05-18 14:00:00|24405.8|24403.4|24417.8|24415.4|24436.3|24433.9|24383.8|24381.4|2604
1589810700000|2020-05-18 14:05:00|24416.8|24414.4|24393.8|24391.4|24423.3|24420.9|24374.3|24371.9|1778
1589811000000|2020-05-18 14:10:00|24394.3|24391.9|24351.3|24348.9|24399.3|24396.9|24345.8|24343.4|2198
1589811300000|2020-05-18 14:15:00|24350.8|24348.4|24391.3|24388.9|24393.3|24390.9|24339.3|24336.9|2212
1589811600000|2020-05-18 14:20:00|24391.8|24389.4|24378.2|24375.8|24403.8|24401.4|24372.2|24369.8|1653
1589811900000|2020-05-18 14:25:00|24378.7|24376.3|24349.7|24347.3|24392.2|24389.8|24349.2|24346.8|1505
1589812200000|2020-05-18 14:30:00|24349.2|24346.8|24388.2|24385.8|24388.2|24385.8|24349.2|24346.8|1669
1589812500000|2020-05-18 14:35:00|24388.7|24386.3|24410.2|24407.8|24411.7|24409.3|24364.2|24361.8|1909
1589812800000|2020-05-18 14:40:00|24411.2|24408.8|24420.2|24417.8|24432.2|24429.8|24405.2|24402.8|1829
1589813100000|2020-05-18 14:45:00|24419.2|24416.8|24447.7|24445.3|24451.7|24449.3|24408.7|24406.3|1671
1589813400000|2020-05-18 14:50:00|24446.2|24443.8|24446.2|24443.8|24475.7|24473.3|24443.7|24441.3|2122
1589813700000|2020-05-18 14:55:00|24445.7|24443.3|24453.2|24450.8|24467.2|24464.8|24440.2|24437.8|1402
1589814000000|2020-05-18 15:00:00|24452.7|24450.3|24496.2|24493.8|24500.2|24497.8|24451.7|24449.3|1965
1589814300000|2020-05-18 15:05:00|24496.7|24494.3|24503.2|24500.8|24506.7|24504.3|24487.7|24485.3|1729
1589814600000|2020-05-18 15:10:00|24502.2|24499.8|24493.2|24490.8|24506.2|24503.8|24473.2|24470.8|1602
1589814900000|2020-05-18 15:15:00|24493.7|24491.3|24519.7|24517.3|24521.2|24518.8|24487.2|24484.8|1861
1589815200000|2020-05-18 15:20:00|24520.2|24517.8|24547.2|24544.8|24550.7|24548.3|24519.2|24516.8|2055
1589815500000|2020-05-18 15:25:00|24547.7|24545.3|24535.2|24532.8|24556.2|24553.8|24522.2|24519.8|2211
1589815800000|2020-05-18 15:30:00|24535.7|24533.3|24529.2|24526.8|24538.7|24536.3|24520.7|24518.3|1703
1589816100000|2020-05-18 15:35:00|24529.7|24527.3|24514.2|24511.8|24538.2|24535.8|24505.2|24502.8|1988
1589816400000|2020-05-18 15:40:00|24513.7|24511.3|24526.2|24523.8|24558.2|24555.8|24512.7|24510.3|2195
1589816700000|2020-05-18 15:45:00|24525.7|24523.3|24497.2|24494.8|24531.2|24528.8|24491.7|24489.3|1594
1589817000000|2020-05-18 15:50:00|24497.7|24495.3|24497.2|24494.8|24514.2|24511.8|24481.7|24479.3|1321
1589817300000|2020-05-18 15:55:00|24496.7|24494.3|24519.2|24516.8|24527.2|24524.8|24494.7|24492.3|1299
1589817600000|2020-05-18 16:00:00|24518.7|24516.3|24513.2|24510.8|24534.7|24532.3|24504.7|24502.3|1442
1589817900000|2020-05-18 16:05:00|24512.7|24510.3|24521.7|24519.3|24540.2|24537.8|24509.7|24507.3|938
1589818200000|2020-05-18 16:10:00|24520.2|24517.8|24498.2|24495.8|24526.2|24523.8|24496.2|24493.8|920
1589818500000|2020-05-18 16:15:00|24496.2|24493.8|24484.7|24482.3|24520.7|24518.3|24483.2|24480.8|1146
1589818800000|2020-05-18 16:20:00|24485.2|24482.8|24502.2|24499.8|24508.2|24505.8|24483.7|24481.3|991
1589819100000|2020-05-18 16:25:00|24501.7|24499.3|24521.7|24519.3|24524.2|24521.8|24498.7|24496.3|942
1589819400000|2020-05-18 16:30:00|24522.2|24519.8|24520.7|24518.3|24528.7|24526.3|24512.2|24509.8|812
1589819700000|2020-05-18 16:35:00|24521.2|24518.8|24536.2|24533.8|24536.7|24534.3|24520.7|24518.3|790
1589820000000|2020-05-18 16:40:00|24535.7|24533.3|24521.2|24518.8|24541.7|24539.3|24503.7|24501.3|1051
1589820300000|2020-05-18 16:45:00|24520.7|24518.3|24503.2|24500.8|24523.2|24520.8|24490.7|24488.3|919
1589820600000|2020-05-18 16:50:00|24503.7|24501.3|24514.2|24511.8|24528.7|24526.3|24503.7|24501.3|744
1589820900000|2020-05-18 16:55:00|24514.7|24512.3|24511.7|24509.3|24527.2|24524.8|24505.7|24503.3|675
1589821200000|2020-05-18 17:00:00|24514.2|24511.8|24541.2|24538.8|24543.7|24541.3|24506.7|24504.3|831
1589821500000|2020-05-18 17:05:00|24540.7|24538.3|24532.7|24530.3|24545.7|24543.3|24532.7|24530.3|581
1589821800000|2020-05-18 17:10:00|24532.2|24529.8|24553.7|24551.3|24554.7|24552.3|24528.2|24525.8|824
1589822100000|2020-05-18 17:15:00|24554.2|24551.8|24555.7|24553.3|24558.2|24555.8|24538.7|24536.3|851
1589822400000|2020-05-18 17:20:00|24556.2|24553.8|24568.2|24565.8|24571.7|24569.3|24549.7|24547.3|902
1589822700000|2020-05-18 17:25:00|24568.7|24566.3|24584.7|24582.3|24585.7|24583.3|24554.7|24552.3|1125
1589823000000|2020-05-18 17:30:00|24585.2|24582.8|24561.2|24558.8|24586.2|24583.8|24558.7|24556.3|951
1589823300000|2020-05-18 17:35:00|24561.7|24559.3|24573.2|24570.8|24576.7|24574.3|24560.7|24558.3|681
1589823600000|2020-05-18 17:40:00|24572.7|24570.3|24568.2|24565.8|24576.7|24574.3|24562.7|24560.3|532
1589823900000|2020-05-18 17:45:00|24568.7|24566.3|24580.7|24578.3|24594.2|24591.8|24567.2|24564.8|996
1589824200000|2020-05-18 17:50:00|24581.2|24578.8|24587.2|24584.8|24588.2|24585.8|24563.7|24561.3|899
1589824500000|2020-05-18 17:55:00|24586.7|24584.3|24591.7|24589.3|24593.2|24590.8|24575.7|24573.3|501
1589824800000|2020-05-18 18:00:00|24592.2|24589.8|24619.7|24617.3|24626.7|24624.3|24586.2|24583.8|1935
1589825100000|2020-05-18 18:05:00|24620.2|24617.8|24598.2|24595.8|24625.7|24623.3|24592.7|24590.3|985
1589825400000|2020-05-18 18:10:00|24598.7|24596.3|24608.2|24605.8|24611.2|24608.8|24588.7|24586.3|743
1589825700000|2020-05-18 18:15:00|24608.7|24606.3|24586.2|24583.8|24612.2|24609.8|24581.7|24579.3|733
1589826000000|2020-05-18 18:20:00|24586.7|24584.3|24575.7|24573.3|24600.7|24598.3|24572.7|24570.3|1016
1589826300000|2020-05-18 18:25:00|24576.2|24573.8|24596.2|24593.8|24604.2|24601.8|24569.2|24566.8|1301
1589826600000|2020-05-18 18:30:00|24595.7|24593.3|24608.7|24606.3|24614.7|24612.3|24591.2|24588.8|734
1589826900000|2020-05-18 18:35:00|24609.2|24606.8|24619.2|24616.8|24619.2|24616.8|24594.2|24591.8|784
1589827200000|2020-05-18 18:40:00|24618.7|24616.3|24634.2|24631.8|24637.2|24634.8|24604.7|24602.3|1379
1589827500000|2020-05-18 18:45:00|24634.7|24632.3|24605.2|24602.8|24635.7|24633.3|24601.7|24599.3|1036
1589827800000|2020-05-18 18:50:00|24604.7|24602.3|24604.7|24602.3|24607.7|24605.3|24575.7|24573.3|1137
1589828100000|2020-05-18 18:55:00|24605.2|24602.8|24601.2|24598.8|24610.2|24607.8|24586.2|24583.8|826
1589828400000|2020-05-18 19:00:00|24600.7|24598.3|24617.2|24614.8|24625.7|24623.3|24597.7|24595.3|1207
1589828700000|2020-05-18 19:05:00|24616.7|24614.3|24615.2|24612.8|24622.2|24619.8|24604.7|24602.3|971
1589829000000|2020-05-18 19:10:00|24614.7|24612.3|24601.2|24598.8|24615.7|24613.3|24581.2|24578.8|1190
1589829300000|2020-05-18 19:15:00|24601.7|24599.3|24603.7|24601.3|24610.7|24608.3|24579.2|24576.8|973
1589829600000|2020-05-18 19:20:00|24604.2|24601.8|24597.2|24594.8|24616.7|24614.3|24591.2|24588.8|945
1589829900000|2020-05-18 19:25:00|24597.7|24595.3|24617.2|24614.8|24621.2|24618.8|24595.2|24592.8|927
1589830200000|2020-05-18 19:30:00|24616.7|24614.3|24659.7|24657.3|24661.2|24658.8|24614.7|24612.3|2181
1589830500000|2020-05-18 19:35:00|24660.2|24657.8|24671.2|24668.8|24676.2|24673.8|24649.7|24647.3|1514
1589830800000|2020-05-18 19:40:00|24670.7|24668.3|24681.2|24678.8|24687.2|24684.8|24662.2|24659.8|1374
1589831100000|2020-05-18 19:45:00|24681.7|24679.3|24694.7|24692.3|24708.2|24705.8|24670.2|24667.8|1907
1589831400000|2020-05-18 19:50:00|24711.2|24708.8|24647.2|24644.8|24711.2|24708.8|24630.7|24628.3|2266
1589831700000|2020-05-18 19:55:00|24648.2|24645.8|24580.2|24577.8|24655.2|24652.8|24579.2|24576.8|5275
1589832000000|2020-05-18 20:00:00|24577.1|24574.7|24549.3|24544.5|24601.8|24597|24542.3|24537.5|3447
1589832300000|2020-05-18 20:05:00|24549.8|24545|24581.8|24577|24591.3|24586.5|24547.8|24543|1440
1589832600000|2020-05-18 20:10:00|24580.3|24575.5|24577.3|24567.5|24587.3|24582.5|24567.8|24563|1107
1589832900000|2020-05-18 20:15:00|24577.2|24567.4|24580.7|24570.9|24581|24571.2|24575.4|24565.6|0
1589833200000|2020-05-18 20:20:00|24580.4|24570.6|24591|24581.2|24593.3|24583.5|24580|24570.2|0
1589833500000|2020-05-18 20:25:00|24591.2|24581.4|24594.8|24585|24602.1|24592.3|24591.2|24581.4|0
1589833800000|2020-05-18 20:30:00|24576.3|24571.5|24541.3|24536.5|24580.3|24575.5|24541.3|24536.5|422
1589834100000|2020-05-18 20:35:00|24540.3|24535.5|24552.3|24547.5|24560.3|24555.5|24528.3|24523.5|324
1589834400000|2020-05-18 20:40:00|24551.3|24546.5|24560.3|24555.5|24560.3|24555.5|24550.3|24545.5|141
1589834700000|2020-05-18 20:45:00|24561.3|24556.5|24564.3|24559.5|24569.3|24564.5|24560.3|24555.5|189
1589835000000|2020-05-18 20:50:00|24565.3|24560.5|24576.3|24571.5|24578.3|24573.5|24558.3|24553.5|223
1589835300000|2020-05-18 20:55:00|24575.3|24570.5|24554.6|24544.8|24575.3|24570.5|24548.3|24543.5|121
1589835600000|2020-05-18 21:00:00|24555.5|24545.7|24561.9|24552.1|24562.8|24553|24555.5|24545.7|0
1589835900000|2020-05-18 21:05:00|24560.6|24550.8|24561.9|24552.1|24562.5|24552.7|24556.8|24547|0
1589836200000|2020-05-18 21:10:00|24562.3|24552.5|24557.8|24548|24562.5|24552.7|24557.6|24547.8|0
1589836500000|2020-05-18 21:15:00|24557|24547.2|24557.7|24547.9|24558.4|24548.6|24556.2|24546.4|0
1589836800000|2020-05-18 21:20:00|24555.8|24546|24562.8|24553|24563.1|24553.3|24555.3|24545.5|0
1589837100000|2020-05-18 21:25:00|24562.9|24553.1|24567.2|24557.4|24567.9|24558.1|24560.5|24550.7|0
1589837400000|2020-05-18 21:30:00|24566|24556.2|24570.5|24560.7|24570.5|24560.7|24565.1|24555.3|0
1589837700000|2020-05-18 21:35:00|24571.7|24561.9|24573.7|24563.9|24577.9|24568.1|24571.3|24561.5|0
1589838000000|2020-05-18 21:40:00|24573.6|24563.8|24580|24570.2|24580.8|24571|24573.6|24563.8|0
1589838300000|2020-05-18 21:45:00|24580.5|24570.7|24579.1|24569.3|24582.4|24572.6|24576.7|24566.9|0
1589838600000|2020-05-18 21:50:00|24579.2|24569.4|24573.4|24563.6|24579.6|24569.8|24573.4|24563.6|0
1589838900000|2020-05-18 21:55:00|24572.6|24562.8|24578.1|24568.3|24578.3|24568.5|24565.9|24556.1|0
1589839200000|2020-05-18 22:00:00|24578.7|24568.9|24593.8|24589|24593.8|24589|24523.3|24518.5|602
1589839500000|2020-05-18 22:05:00|24593.3|24588.5|24598.8|24594|24602.3|24597.5|24584.3|24579.5|275
1589839800000|2020-05-18 22:10:00|24599.3|24594.5|24616.3|24611.5|24616.3|24611.5|24599.3|24594.5|327
1589840100000|2020-05-18 22:15:00|24616.8|24612|24633.3|24628.5|24633.8|24629|24612.3|24607.5|301
1589840400000|2020-05-18 22:20:00|24633.8|24629|24610.8|24606|24639.8|24635|24601.3|24596.5|253
1589840700000|2020-05-18 22:25:00|24610.3|24605.5|24594.8|24590|24615.8|24611|24582.3|24577.5|206
1589841000000|2020-05-18 22:30:00|24595.3|24590.5|24605.3|24600.5|24616.3|24611.5|24592.3|24587.5|188
1589841300000|2020-05-18 22:35:00|24606.3|24601.5|24633.8|24629|24642.8|24638|24606.3|24601.5|177
1589841600000|2020-05-18 22:40:00|24634.3|24629.5|24630.8|24626|24635.3|24630.5|24624.3|24619.5|106
1589841900000|2020-05-18 22:45:00|24631.3|24626.5|24642.3|24637.5|24642.3|24637.5|24627.3|24622.5|66
1589842200000|2020-05-18 22:50:00|24642.8|24638|24640.3|24635.5|24651.3|24646.5|24635.3|24630.5|94
1589842500000|2020-05-18 22:55:00|24640.8|24636|24637.8|24633|24643.3|24638.5|24634.8|24630|69
1589842800000|2020-05-18 23:00:00|24640.3|24635.5|24629.8|24625|24641.8|24637|24628.8|24624|128
1589843100000|2020-05-18 23:05:00|24627.8|24623|24622.8|24618|24636.8|24632|24622.8|24618|127
1589843400000|2020-05-18 23:10:00|24623.3|24618.5|24621.3|24616.5|24627.8|24623|24618.3|24613.5|66
1589843700000|2020-05-18 23:15:00|24622.3|24617.5|24621.8|24617|24631.8|24627|24618.3|24613.5|80
1589844000000|2020-05-18 23:20:00|24622.3|24617.5|24621.3|24616.5|24625.8|24621|24614.3|24609.5|82
1589844300000|2020-05-18 23:25:00|24620.8|24616|24619.8|24615|24624.3|24619.5|24607.8|24603|132
1589844600000|2020-05-18 23:30:00|24620.3|24615.5|24583.8|24579|24620.3|24615.5|24574.8|24570|344
1589844900000|2020-05-18 23:35:00|24584.3|24579.5|24602.8|24598|24609.3|24604.5|24583.8|24579|150
1589845200000|2020-05-18 23:40:00|24603.3|24598.5|24619.3|24614.5|24629.8|24625|24603.3|24598.5|261
1589845500000|2020-05-18 23:45:00|24620.3|24615.5|24604.8|24600|24620.3|24615.5|24585.3|24580.5|269
1589845800000|2020-05-18 23:50:00|24603.8|24599|24604.3|24599.5|24608.3|24603.5|24596.3|24591.5|171
1589846100000|2020-05-18 23:55:00|24604.8|24600|24629.8|24625|24638.3|24633.5|24604.8|24600|192
1589846400000|2020-05-19 00:00:00|24629.3|24624.5|24620.3|24615.5|24637.8|24633|24605.3|24600.5|359
1589846700000|2020-05-19 00:05:00|24620.8|24616|24620.8|24616|24645.3|24640.5|24617.8|24613|327
1589847000000|2020-05-19 00:10:00|24622.3|24617.5|24625.8|24621|24643.3|24638.5|24617.3|24612.5|214
1589847300000|2020-05-19 00:15:00|24626.3|24621.5|24599.8|24595|24626.8|24622|24597.3|24592.5|230
1589847600000|2020-05-19 00:20:00|24599.3|24594.5|24598.8|24594|24615.3|24610.5|24593.3|24588.5|263
1589847900000|2020-05-19 00:25:00|24599.3|24594.5|24609.8|24605|24620.3|24615.5|24599.3|24594.5|144
1589848200000|2020-05-19 00:30:00|24609.3|24604.5|24546.3|24541.5|24615.8|24611|24543.8|24539|470
1589848500000|2020-05-19 00:35:00|24543.3|24538.5|24553.3|24548.5|24565.8|24561|24541.3|24536.5|325
1589848800000|2020-05-19 00:40:00|24552.8|24548|24571.3|24566.5|24578.8|24574|24551.3|24546.5|241
1589849100000|2020-05-19 00:45:00|24570.8|24566|24570.3|24565.5|24586.8|24582|24567.8|24563|191
1589849400000|2020-05-19 00:50:00|24569.8|24565|24587.8|24583|24604.3|24599.5|24568.3|24563.5|189
1589849700000|2020-05-19 00:55:00|24587.3|24582.5|24586.8|24582|24599.3|24594.5|24583.3|24578.5|108
1589850000000|2020-05-19 01:00:00|24588.3|24583.5|24551.8|24547|24588.3|24583.5|24551.3|24546.5|368
1589850300000|2020-05-19 01:05:00|24551.3|24546.5|24553.8|24549|24567.3|24562.5|24549.3|24544.5|176
1589850600000|2020-05-19 01:10:00|24554.3|24549.5|24544.8|24540|24555.8|24551|24527.3|24522.5|260
1589850900000|2020-05-19 01:15:00|24545.3|24540.5|24556.3|24551.5|24567.3|24562.5|24540.8|24536|285
1589851200000|2020-05-19 01:20:00|24556.8|24552|24543.3|24538.5|24569.3|24564.5|24543.3|24538.5|213
1589851500000|2020-05-19 01:25:00|24544.3|24539.5|24554.3|24549.5|24558.3|24553.5|24529.3|24524.5|268
1589851800000|2020-05-19 01:30:00|24553.8|24549|24547.8|24543|24576.3|24571.5|24540.3|24535.5|247
1589852100000|2020-05-19 01:35:00|24546.8|24542|24516.8|24512|24553.3|24548.5|24509.3|24504.5|461
1589852400000|2020-05-19 01:40:00|24517.3|24512.5|24517.8|24513|24528.8|24524|24513.3|24508.5|173
1589852700000|2020-05-19 01:45:00|24517.3|24512.5|24514.3|24509.5|24531.3|24526.5|24505.3|24500.5|219
1589853000000|2020-05-19 01:50:00|24513.8|24509|24523.8|24519|24525.3|24520.5|24508.3|24503.5|205
1589853300000|2020-05-19 01:55:00|24524.3|24519.5|24509.3|24504.5|24526.3|24521.5|24507.3|24502.5|139
1589853600000|2020-05-19 02:00:00|24509.8|24505|24504.8|24500|24513.3|24508.5|24493.3|24488.5|331
1589853900000|2020-05-19 02:05:00|24505.3|24500.5|24524.8|24520|24525.8|24521|24504.3|24499.5|195
1589854200000|2020-05-19 02:10:00|24525.3|24520.5|24523.8|24519|24528.3|24523.5|24513.8|24509|84
1589854500000|2020-05-19 02:15:00|24523.3|24518.5|24530.3|24525.5|24535.8|24531|24519.3|24514.5|111
1589854800000|2020-05-19 02:20:00|24529.8|24525|24537.3|24532.5|24542.8|24538|24519.3|24514.5|142
1589855100000|2020-05-19 02:25:00|24536.8|24532|24546.3|24541.5|24555.8|24551|24532.3|24527.5|124
1589855400000|2020-05-19 02:30:00|24545.8|24541|24540.3|24535.5|24552.8|24548|24531.8|24527|149
1589855700000|2020-05-19 02:35:00|24540.8|24536|24540.8|24536|24544.3|24539.5|24521.8|24517|148
1589856000000|2020-05-19 02:40:00|24540.3|24535.5|24524.3|24519.5|24542.3|24537.5|24521.8|24517|135
1589856300000|2020-05-19 02:45:00|24523.8|24519|24516.8|24512|24529.8|24525|24511.3|24506.5|202
1589856600000|2020-05-19 02:50:00|24516.3|24511.5|24524.3|24519.5|24525.3|24520.5|24510.3|24505.5|158
1589856900000|2020-05-19 02:55:00|24523.8|24519|24527.3|24522.5|24533.3|24528.5|24519.8|24515|93
1589857200000|2020-05-19 03:00:00|24526.8|24522|24503.8|24499|24531.8|24527|24483.3|24478.5|618
1589857500000|2020-05-19 03:05:00|24503.3|24498.5|24498.8|24494|24505.3|24500.5|24495.3|24490.5|543
1589857800000|2020-05-19 03:10:00|24499.3|24494.5|24495.3|24490.5|24502.3|24497.5|24491.3|24486.5|218
1589858100000|2020-05-19 03:15:00|24495.8|24491|24494.8|24490|24501.8|24497|24487.8|24483|130
1589858400000|2020-05-19 03:20:00|24494.3|24489.5|24500.8|24496|24504.3|24499.5|24490.8|24486|126
1589858700000|2020-05-19 03:25:00|24501.3|24496.5|24505.8|24501|24509.3|24504.5|24494.8|24490|116
1589859000000|2020-05-19 03:30:00|24506.3|24501.5|24500.8|24496|24510.8|24506|24492.8|24488|338
1589859300000|2020-05-19 03:35:00|24501.3|24496.5|24513.3|24508.5|24515.3|24510.5|24500.8|24496|185
1589859600000|2020-05-19 03:40:00|24513.8|24509|24512.8|24508|24517.3|24512.5|24508.8|24504|96
1589859900000|2020-05-19 03:45:00|24512.3|24507.5|24517.3|24512.5|24521.8|24517|24505.3|24500.5|183
1589860200000|2020-05-19 03:50:00|24517.8|24513|24520.3|24515.5|24531.8|24527|24517.8|24513|173
1589860500000|2020-05-19 03:55:00|24519.8|24515|24529.3|24524.5|24533.8|24529|24513.3|24508.5|187
1589860800000|2020-05-19 04:00:00|24530.3|24525.5|24569.8|24565|24591.3|24586.5|24530.3|24525.5|665
1589861100000|2020-05-19 04:05:00|24570.3|24565.5|24577.8|24573|24585.3|24580.5|24568.3|24563.5|183
1589861400000|2020-05-19 04:10:00|24578.3|24573.5|24597.3|24592.5|24602.3|24597.5|24568.8|24564|227
1589861700000|2020-05-19 04:15:00|24596.8|24592|24594.3|24589.5|24599.3|24594.5|24580.8|24576|169
1589862000000|2020-05-19 04:20:00|24594.8|24590|24576.3|24571.5|24597.3|24592.5|24575.3|24570.5|151
1589862300000|2020-05-19 04:25:00|24576.8|24572|24572.8|24568|24581.8|24577|24570.3|24565.5|124
1589862600000|2020-05-19 04:30:00|24573.3|24568.5|24580.8|24576|24587.8|24583|24572.3|24567.5|123
1589862900000|2020-05-19 04:35:00|24581.3|24576.5|24589.3|24584.5|24590.8|24586|24580.3|24575.5|150
1589863200000|2020-05-19 04:40:00|24588.3|24583.5|24579.3|24574.5|24591.8|24587|24571.3|24566.5|98
1589863500000|2020-05-19 04:45:00|24578.8|24574|24620.8|24616|24620.8|24616|24578.3|24573.5|381
1589863800000|2020-05-19 04:50:00|24621.3|24616.5|24619.8|24615|24621.3|24616.5|24607.8|24603|153
1589864100000|2020-05-19 04:55:00|24618.8|24614|24622.8|24618|24629.8|24625|24612.3|24607.5|227
1589864400000|2020-05-19 05:00:00|24621.3|24616.5|24598.8|24594|24630.3|24625.5|24594.8|24590|325
1589864700000|2020-05-19 05:05:00|24599.3|24594.5|24594.8|24590|24601.8|24597|24589.3|24584.5|141
1589865000000|2020-05-19 05:10:00|24595.3|24590.5|24605.3|24600.5|24609.3|24604.5|24590.8|24586|121
1589865300000|2020-05-19 05:15:00|24604.8|24600|24616.3|24611.5|24624.3|24619.5|24597.3|24592.5|189
1589865600000|2020-05-19 05:20:00|24616.8|24612|24593.8|24589|24617.8|24613|24590.8|24586|100
1589865900000|2020-05-19 05:25:00|24594.3|24589.5|24607.8|24603|24617.3|24612.5|24591.8|24587|154
1589866200000|2020-05-19 05:30:00|24607.3|24602.5|24598.8|24594|24607.3|24602.5|24591.3|24586.5|72
1589866500000|2020-05-19 05:35:00|24599.3|24594.5|24597.3|24592.5|24599.3|24594.5|24589.3|24584.5|122
1589866800000|2020-05-19 05:40:00|24597.8|24593|24594.3|24589.5|24598.3|24593.5|24580.8|24576|138
1589867100000|2020-05-19 05:45:00|24594.8|24590|24564.3|24559.5|24597.8|24593|24558.3|24553.5|324
1589867400000|2020-05-19 05:50:00|24563.8|24559|24578.3|24573.5|24585.3|24580.5|24558.3|24553.5|272
1589867700000|2020-05-19 05:55:00|24577.8|24573|24575.3|24570.5|24592.3|24587.5|24573.3|24568.5|160
1589868000000|2020-05-19 06:00:00|24574.7|24571.1|24602.2|24598.6|24623.7|24620.1|24552.7|24549.1|571
1589868300000|2020-05-19 06:05:00|24601.2|24597.6|24604.2|24600.6|24626.2|24622.6|24589.7|24586.1|379
1589868600000|2020-05-19 06:10:00|24604.7|24601.1|24631.7|24628.1|24638.2|24634.6|24602.7|24599.1|358
1589868900000|2020-05-19 06:15:00|24630.2|24626.6|24641.2|24637.6|24647.7|24644.1|24622.7|24619.1|352
1589869200000|2020-05-19 06:20:00|24640.7|24637.1|24655.7|24652.1|24664.7|24661.1|24636.2|24632.6|338
1589869500000|2020-05-19 06:25:00|24653.7|24650.1|24705.7|24702.1|24710.2|24706.6|24653.7|24650.1|935
1589869800000|2020-05-19 06:30:00|24704.7|24701.1|24720.7|24717.1|24738.7|24735.1|24691.7|24688.1|724
1589870100000|2020-05-19 06:35:00|24719.2|24715.6|24722.7|24719.1|24732.7|24729.1|24709.7|24706.1|478
1589870400000|2020-05-19 06:40:00|24723.7|24720.1|24733.2|24729.6|24738.2|24734.6|24702.2|24698.6|559
1589870700000|2020-05-19 06:45:00|24732.7|24729.1|24742.2|24738.6|24747.2|24743.6|24710.7|24707.1|603
1589871000000|2020-05-19 06:50:00|24741.7|24738.1|24783.2|24779.6|24806.7|24803.1|24732.7|24729.1|1360
1589871300000|2020-05-19 06:55:00|24781.7|24778.1|24805.7|24802.1|24837.7|24834.1|24765.7|24762.1|1733
1589871600000|2020-05-19 07:00:00|24806.2|24802.6|24745.7|24742.1|24806.2|24802.6|24744.2|24740.6|1632
1589871900000|2020-05-19 07:05:00|24744.7|24741.1|24706.7|24703.1|24752.7|24749.1|24698.7|24695.1|1501
1589872200000|2020-05-19 07:10:00|24706.2|24702.6|24734.2|24730.6|24750.7|24747.1|24696.2|24692.6|1241
1589872500000|2020-05-19 07:15:00|24734.7|24731.1|24756.2|24752.6|24775.7|24772.1|24733.7|24730.1|785
1589872800000|2020-05-19 07:20:00|24755.7|24752.1|24726.2|24722.6|24763.7|24760.1|24721.7|24718.1|675
1589873100000|2020-05-19 07:25:00|24725.7|24722.1|24685.2|24681.6|24738.2|24734.6|24673.2|24669.6|932
1589873400000|2020-05-19 07:30:00|24686.7|24683.1|24660.7|24657.1|24686.7|24683.1|24645.2|24641.6|1144
1589873700000|2020-05-19 07:35:00|24660.2|24656.6|24671.7|24668.1|24677.2|24673.6|24632.7|24629.1|993
1589874000000|2020-05-19 07:40:00|24671.2|24667.6|24675.7|24672.1|24681.7|24678.1|24647.7|24644.1|659
1589874300000|2020-05-19 07:45:00|24676.2|24672.6|24675.7|24672.1|24693.7|24690.1|24635.7|24632.1|816
1589874600000|2020-05-19 07:50:00|24676.2|24672.6|24616.7|24613.1|24684.2|24680.6|24613.2|24609.6|778
1589874900000|2020-05-19 07:55:00|24617.2|24613.6|24631.2|24627.6|24642.2|24638.6|24613.2|24609.6|575
1589875200000|2020-05-19 08:00:00|24631.7|24628.1|24586.7|24583.1|24649.2|24645.6|24585.2|24581.6|827
1589875500000|2020-05-19 08:05:00|24588.7|24585.1|24568.2|24564.6|24606.7|24603.1|24541.7|24538.1|1564
1589875800000|2020-05-19 08:10:00|24569.2|24565.6|24564.7|24561.1|24573.7|24570.1|24535.7|24532.1|1040
1589876100000|2020-05-19 08:15:00|24564.2|24560.6|24576.7|24573.1|24578.2|24574.6|24535.7|24532.1|727
1589876400000|2020-05-19 08:20:00|24576.2|24572.6|24507.7|24504.1|24579.7|24576.1|24499.7|24496.1|1021
1589876700000|2020-05-19 08:25:00|24507.2|24503.6|24500.2|24496.6|24533.7|24530.1|24488.2|24484.6|1107
1589877000000|2020-05-19 08:30:00|24500.7|24497.1|24511.7|24508.1|24529.7|24526.1|24498.7|24495.1|773
1589877300000|2020-05-19 08:35:00|24512.7|24509.1|24482.7|24479.1|24513.7|24510.1|24458.7|24455.1|1166
1589877600000|2020-05-19 08:40:00|24482.2|24478.6|24527.7|24524.1|24544.7|24541.1|24482.2|24478.6|904
1589877900000|2020-05-19 08:45:00|24528.2|24524.6|24551.7|24548.1|24563.7|24560.1|24519.7|24516.1|706
1589878200000|2020-05-19 08:50:00|24552.7|24549.1|24537.7|24534.1|24559.7|24556.1|24518.2|24514.6|593
1589878500000|2020-05-19 08:55:00|24538.2|24534.6|24557.2|24553.6|24562.2|24558.6|24530.7|24527.1|398
1589878800000|2020-05-19 09:00:00|24556.7|24553.1|24537.7|24534.1|24569.7|24566.1|24535.7|24532.1|609
1589879100000|2020-05-19 09:05:00|24538.2|24534.6|24523.2|24519.6|24540.7|24537.1|24513.2|24509.6|499
1589879400000|2020-05-19 09:10:00|24523.7|24520.1|24516.7|24513.1|24532.7|24529.1|24495.2|24491.6|675
1589879700000|2020-05-19 09:15:00|24517.2|24513.6|24520.7|24517.1|24533.2|24529.6|24509.2|24505.6|408
1589880000000|2020-05-19 09:20:00|24519.7|24516.1|24489.7|24486.1|24522.7|24519.1|24483.7|24480.1|488
1589880300000|2020-05-19 09:25:00|24490.2|24486.6|24508.7|24505.1|24509.7|24506.1|24475.2|24471.6|587
1589880600000|2020-05-19 09:30:00|24508.2|24504.6|24531.7|24528.1|24533.2|24529.6|24483.7|24480.1|773
1589880900000|2020-05-19 09:35:00|24530.7|24527.1|24516.2|24512.6|24538.2|24534.6|24508.7|24505.1|483
1589881200000|2020-05-19 09:40:00|24516.7|24513.1|24542.7|24539.1|24560.2|24556.6|24512.2|24508.6|583
1589881500000|2020-05-19 09:45:00|24543.2|24539.6|24523.2|24519.6|24545.7|24542.1|24506.2|24502.6|398
1589881800000|2020-05-19 09:50:00|24523.7|24520.1|24548.7|24545.1|24550.7|24547.1|24523.2|24519.6|319
1589882100000|2020-05-19 09:55:00|24548.2|24544.6|24517.7|24514.1|24549.7|24546.1|24510.7|24507.1|544
1589882400000|2020-05-19 10:00:00|24517.2|24513.6|24445.2|24441.6|24518.7|24515.1|24437.2|24433.6|1890
1589882700000|2020-05-19 10:05:00|24444.2|24440.6|24464.7|24461.1|24467.2|24463.6|24436.7|24433.1|848
1589883000000|2020-05-19 10:10:00|24465.2|24461.6|24450.7|24447.1|24470.7|24467.1|24446.7|24443.1|502
1589883300000|2020-05-19 10:15:00|24450.2|24446.6|24444.2|24440.6|24481.2|24477.6|24437.2|24433.6|578
1589883600000|2020-05-19 10:20:00|24444.7|24441.1|24438.2|24434.6|24454.7|24451.1|24432.2|24428.6|558
1589883900000|2020-05-19 10:25:00|24438.7|24435.1|24456.7|24453.1|24459.2|24455.6|24430.7|24427.1|587
1589884200000|2020-05-19 10:30:00|24456.2|24452.6|24463.7|24460.1|24465.7|24462.1|24432.7|24429.1|611
1589884500000|2020-05-19 10:35:00|24463.2|24459.6|24475.7|24472.1|24494.7|24491.1|24459.2|24455.6|483
1589884800000|2020-05-19 10:40:00|24476.2|24472.6|24484.7|24481.1|24497.7|24494.1|24468.7|24465.1|599
1589885100000|2020-05-19 10:45:00|24484.2|24480.6|24499.2|24495.6|24504.2|24500.6|24478.2|24474.6|517
1589885400000|2020-05-19 10:50:00|24498.7|24495.1|24488.7|24485.1|24503.2|24499.6|24485.7|24482.1|371
1589885700000|2020-05-19 10:55:00|24489.2|24485.6|24488.2|24484.6|24515.7|24512.1|24484.7|24481.1|538
1589886000000|2020-05-19 11:00:00|24488.7|24485.1|24543.7|24540.1|24543.7|24540.1|24485.7|24482.1|879
1589886300000|2020-05-19 11:05:00|24544.7|24541.1|24550.7|24547.1|24551.7|24548.1|24532.2|24528.6|585
1589886600000|2020-05-19 11:10:00|24551.2|24547.6|24539.7|24536.1|24562.7|24559.1|24535.7|24532.1|500
1589886900000|2020-05-19 11:15:00|24539.2|24535.6|24577.7|24574.1|24590.2|24586.6|24537.7|24534.1|694
1589887200000|2020-05-19 11:20:00|24578.2|24574.6|24607.7|24604.1|24614.2|24610.6|24567.7|24564.1|829
1589887500000|2020-05-19 11:25:00|24610.2|24606.6|24595.2|24591.6|24616.7|24613.1|24593.2|24589.6|533
1589887800000|2020-05-19 11:30:00|24594.7|24591.1|24589.7|24586.1|24602.2|24598.6|24582.7|24579.1|604
1589888100000|2020-05-19 11:35:00|24589.2|24585.6|24596.2|24592.6|24601.2|24597.6|24579.7|24576.1|327
1589888400000|2020-05-19 11:40:00|24596.7|24593.1|24609.7|24606.1|24613.7|24610.1|24581.7|24578.1|504
1589888700000|2020-05-19 11:45:00|24610.2|24606.6|24610.7|24607.1|24616.2|24612.6|24584.7|24581.1|391
1589889000000|2020-05-19 11:50:00|24611.2|24607.6|24586.7|24583.1|24611.2|24607.6|24581.2|24577.6|424
1589889300000|2020-05-19 11:55:00|24587.2|24583.6|24553.7|24550.1|24592.7|24589.1|24553.2|24549.6|706
1589889600000|2020-05-19 12:00:00|24554.7|24551.1|24526.7|24523.1|24568.2|24564.6|24519.2|24515.6|934
1589889900000|2020-05-19 12:05:00|24526.2|24522.6|24515.7|24512.1|24534.2|24530.6|24508.2|24504.6|765
1589890200000|2020-05-19 12:10:00|24516.2|24512.6|24507.7|24504.1|24530.7|24527.1|24503.2|24499.6|586
1589890500000|2020-05-19 12:15:00|24508.2|24504.6|24511.2|24507.6|24514.7|24511.1|24489.7|24486.1|592
1589890800000|2020-05-19 12:20:00|24511.7|24508.1|24499.2|24495.6|24519.2|24515.6|24489.7|24486.1|713
1589891100000|2020-05-19 12:25:00|24498.2|24494.6|24515.2|24511.6|24516.7|24513.1|24492.7|24489.1|359
1589891400000|2020-05-19 12:30:00|24515.7|24512.1|24521.7|24518.1|24535.7|24532.1|24511.7|24508.1|699
1589891700000|2020-05-19 12:35:00|24521.2|24517.6|24530.7|24527.1|24538.7|24535.1|24519.7|24516.1|442
1589892000000|2020-05-19 12:40:00|24531.2|24527.6|24546.7|24543.1|24553.2|24549.6|24524.2|24520.6|602
1589892300000|2020-05-19 12:45:00|24546.2|24542.6|24573.7|24570.1|24581.2|24577.6|24543.7|24540.1|1290
1589892600000|2020-05-19 12:50:00|24572.7|24569.1|24554.7|24551.1|24576.2|24572.6|24552.7|24549.1|468
1589892900000|2020-05-19 12:55:00|24553.7|24550.1|24564.7|24561.1|24578.2|24574.6|24553.2|24549.6|461
1589893200000|2020-05-19 13:00:00|24564.2|24560.6|24523.7|24520.1|24575.7|24572.1|24522.7|24519.1|816
1589893500000|2020-05-19 13:05:00|24524.2|24520.6|24562.7|24559.1|24572.2|24568.6|24508.7|24505.1|1024
1589893800000|2020-05-19 13:10:00|24562.2|24558.6|24556.7|24553.1|24564.7|24561.1|24549.2|24545.6|491
1589894100000|2020-05-19 13:15:00|24556.2|24552.6|24551.7|24548.1|24564.7|24561.1|24538.7|24535.1|661
1589894400000|2020-05-19 13:20:00|24552.2|24548.6|24557.7|24554.1|24565.2|24561.6|24543.7|24540.1|485
1589894700000|2020-05-19 13:25:00|24557.2|24553.6|24546.7|24543.1|24575.7|24572.1|24542.7|24539.1|1192
1589895000000|2020-05-19 13:30:00|24546.1|24543.7|24435.6|24433.2|24546.1|24543.7|24433.1|24430.7|6725
1589895300000|2020-05-19 13:35:00|24436.6|24434.2|24454.6|24452.2|24462.1|24459.7|24420.1|24417.7|4145
1589895600000|2020-05-19 13:40:00|24454.1|24451.7|24456.6|24454.2|24471.1|24468.7|24431.1|24428.7|2711
1589895900000|2020-05-19 13:45:00|24457.6|24455.2|24388.1|24385.7|24463.1|24460.7|24378.1|24375.7|3386
1589896200000|2020-05-19 13:50:00|24389.1|24386.7|24417.1|24414.7|24421.1|24418.7|24384.1|24381.7|2291
1589896500000|2020-05-19 13:55:00|24417.6|24415.2|24477.6|24475.2|24482.1|24479.7|24414.6|24412.2|2565
1589896800000|2020-05-19 14:00:00|24478.1|24475.7|24488.1|24485.7|24495.6|24493.2|24460.1|24457.7|2212
1589897100000|2020-05-19 14:05:00|24487.6|24485.2|24567.6|24565.2|24576.1|24573.7|24487.6|24485.2|4504
1589897400000|2020-05-19 14:10:00|24566.8|24564.4|24570.3|24567.9|24594.8|24592.4|24551.8|24549.4|2713
1589897700000|2020-05-19 14:15:00|24570.8|24568.4|24505.8|24503.4|24573.3|24570.9|24491.3|24488.9|2918
1589898000000|2020-05-19 14:20:00|24505.3|24502.9|24494.8|24492.4|24531.3|24528.9|24484.8|24482.4|2179
1589898300000|2020-05-19 14:25:00|24496.3|24493.9|24501.3|24498.9|24519.8|24517.4|24464.8|24462.4|2542
1589898600000|2020-05-19 14:30:00|24500.8|24498.4|24496.3|24493.9|24522.8|24520.4|24471.8|24469.4|2766
1589898900000|2020-05-19 14:35:00|24496.8|24494.4|24482.3|24479.9|24506.8|24504.4|24467.3|24464.9|1793
1589899200000|2020-05-19 14:40:00|24481.8|24479.4|24417.3|24414.9|24482.3|24479.9|24405.8|24403.4|3068
1589899500000|2020-05-19 14:45:00|24417.8|24415.4|24450.3|24447.9|24461.3|24458.9|24408.8|24406.4|1973
1589899800000|2020-05-19 14:50:00|24449.3|24446.9|24514.8|24512.4|24515.8|24513.4|24449.3|24446.9|2033
1589900100000|2020-05-19 14:55:00|24514.3|24511.9|24516.3|24513.9|24531.3|24528.9|24491.3|24488.9|2021
1589900400000|2020-05-19 15:00:00|24517.3|24514.9|24538.3|24535.9|24547.8|24545.4|24498.3|24495.9|1626
1589900700000|2020-05-19 15:05:00|24538.8|24536.4|24531.3|24528.9|24551.3|24548.9|24508.3|24505.9|1258
1589901000000|2020-05-19 15:10:00|24530.8|24528.4|24481.8|24479.4|24537.8|24535.4|24476.8|24474.4|1570
1589901300000|2020-05-19 15:15:00|24482.3|24479.9|24535.3|24532.9|24535.8|24533.4|24481.3|24478.9|1334
1589901600000|2020-05-19 15:20:00|24535.8|24533.4|24556.3|24553.9|24558.3|24555.9|24522.3|24519.9|1380
1589901900000|2020-05-19 15:25:00|24555.8|24553.4|24567.3|24564.9|24573.8|24571.4|24529.3|24526.9|1806
1589902200000|2020-05-19 15:30:00|24566.8|24564.4|24567.3|24564.9|24586.8|24584.4|24554.3|24551.9|2223
1589902500000|2020-05-19 15:35:00|24566.8|24564.4|24556.3|24553.9|24579.3|24576.9|24544.3|24541.9|1282
1589902800000|2020-05-19 15:40:00|24556.8|24554.4|24552.3|24549.9|24595.3|24592.9|24547.3|24544.9|1688
1589903100000|2020-05-19 15:45:00|24552.8|24550.4|24558.3|24555.9|24587.8|24585.4|24551.8|24549.4|1211
1589903400000|2020-05-19 15:50:00|24559.3|24556.9|24571.3|24568.9|24573.8|24571.4|24546.8|24544.4|951
1589903700000|2020-05-19 15:55:00|24571.8|24569.4|24553.3|24550.9|24578.3|24575.9|24535.3|24532.9|1328
1589904000000|2020-05-19 16:00:00|24553.8|24551.4|24548.8|24546.4|24571.8|24569.4|24535.8|24533.4|1098
1589904300000|2020-05-19 16:05:00|24549.3|24546.9|24564.3|24561.9|24567.3|24564.9|24540.8|24538.4|868
1589904600000|2020-05-19 16:10:00|24564.8|24562.4|24571.3|24568.9|24574.8|24572.4|24559.8|24557.4|627
1589904900000|2020-05-19 16:15:00|24571.8|24569.4|24509.8|24507.4|24575.8|24573.4|24500.8|24498.4|1788
1589905200000|2020-05-19 16:20:00|24510.3|24507.9|24530.3|24527.9|24540.8|24538.4|24506.8|24504.4|1078
1589905500000|2020-05-19 16:25:00|24530.8|24528.4|24514.3|24511.9|24533.3|24530.9|24508.8|24506.4|822
1589905800000|2020-05-19 16:30:00|24513.8|24511.4|24485.3|24482.9|24531.8|24529.4|24478.8|24476.4|1624
1589906100000|2020-05-19 16:35:00|24484.8|24482.4|24482.3|24479.9|24509.3|24506.9|24479.8|24477.4|776
1589906400000|2020-05-19 16:40:00|24481.8|24479.4|24504.3|24501.9|24506.3|24503.9|24481.8|24479.4|611
1589906700000|2020-05-19 16:45:00|24503.3|24500.9|24514.3|24511.9|24525.3|24522.9|24497.8|24495.4|610
1589907000000|2020-05-19 16:50:00|24514.8|24512.4|24502.3|24499.9|24519.8|24517.4|24501.8|24499.4|561
1589907300000|2020-05-19 16:55:00|24501.8|24499.4|24513.8|24511.4|24515.8|24513.4|24499.3|24496.9|702
1589907600000|2020-05-19 17:00:00|24514.3|24511.9|24492.3|24489.9|24520.8|24518.4|24490.8|24488.4|796
1589907900000|2020-05-19 17:05:00|24492.8|24490.4|24514.3|24511.9|24519.3|24516.9|24492.8|24490.4|572
1589908200000|2020-05-19 17:10:00|24513.8|24511.4|24518.3|24515.9|24523.3|24520.9|24509.3|24506.9|500
1589908500000|2020-05-19 17:15:00|24518.8|24516.4|24516.3|24513.9|24520.8|24518.4|24505.3|24502.9|608
1589908800000|2020-05-19 17:20:00|24515.8|24513.4|24508.8|24506.4|24516.8|24514.4|24507.3|24504.9|483
1589909100000|2020-05-19 17:25:00|24508.3|24505.9|24506.3|24503.9|24517.8|24515.4|24502.8|24500.4|408
1589909400000|2020-05-19 17:30:00|24505.8|24503.4|24508.8|24506.4|24512.8|24510.4|24487.8|24485.4|685
1589909700000|2020-05-19 17:35:00|24508.3|24505.9|24520.8|24518.4|24522.3|24519.9|24504.3|24501.9|401
1589910000000|2020-05-19 17:40:00|24520.3|24517.9|24542.4|24540|24542.4|24540|24519.8|24517.4|751
1589910300000|2020-05-19 17:45:00|24541.9|24539.5|24543.9|24541.5|24552.9|24550.5|24534.9|24532.5|788
1589910600000|2020-05-19 17:50:00|24544.4|24542|24524.4|24522|24547.4|24545|24519.9|24517.5|660
1589910900000|2020-05-19 17:55:00|24524.9|24522.5|24533.4|24531|24535.4|24533|24522.4|24520|460
1589911200000|2020-05-19 18:00:00|24531.9|24529.5|24517.4|24515|24543.4|24541|24493.4|24491|1151
1589911500000|2020-05-19 18:05:00|24516.9|24514.5|24561.9|24559.5|24564.4|24562|24510.9|24508.5|1198
1589911800000|2020-05-19 18:10:00|24560.4|24558|24561.9|24559.5|24565.4|24563|24550.4|24548|2479
1589912100000|2020-05-19 18:15:00|24562.4|24560|24566.9|24564.5|24571.9|24569.5|24558.9|24556.5|903
1589912400000|2020-05-19 18:20:00|24566.4|24564|24568.4|24566|24576.9|24574.5|24557.9|24555.5|581
1589912700000|2020-05-19 18:25:00|24568.9|24566.5|24548.4|24546|24570.9|24568.5|24548.4|24546|566
1589913000000|2020-05-19 18:30:00|24549.4|24547|24560.4|24558|24565.9|24563.5|24540.4|24538|768
1589913300000|2020-05-19 18:35:00|24559.9|24557.5|24564.4|24562|24564.4|24562|24553.4|24551|629
1589913600000|2020-05-19 18:40:00|24563.9|24561.5|24567.4|24565|24570.9|24568.5|24555.4|24553|1298
1589913900000|2020-05-19 18:45:00|24567.9|24565.5|24588.4|24586|24593.9|24591.5|24560.4|24558|924
1589914200000|2020-05-19 18:50:00|24588.9|24586.5|24560.4|24558|24588.9|24586.5|24560.4|24558|948
1589914500000|2020-05-19 18:55:00|24560.9|24558.5|24377.4|24375|24565.9|24563.5|24355.4|24353|6070
1589914800000|2020-05-19 19:00:00|24378.4|24376|24434.4|24432|24455.9|24453.5|24350.9|24348.5|4427
1589915100000|2020-05-19 19:05:00|24434.9|24432.5|24461.4|24459|24467.4|24465|24423.9|24421.5|1748
1589915400000|2020-05-19 19:10:00|24461.9|24459.5|24504.4|24502|24543.9|24541.5|24443.4|24441|3461
1589915700000|2020-05-19 19:15:00|24504.9|24502.5|24461.9|24459.5|24509.4|24507|24461.4|24459|1719
1589916000000|2020-05-19 19:20:00|24462.4|24460|24416.4|24414|24470.4|24468|24404.4|24402|3095
1589916300000|2020-05-19 19:25:00|24416.9|24414.5|24442.9|24440.5|24452.4|24450|24394.4|24392|1736
1589916600000|2020-05-19 19:30:00|24442.4|24440|24389.9|24387.5|24442.4|24440|24378.9|24376.5|2595
1589916900000|2020-05-19 19:35:00|24389.4|24387|24343.9|24341.5|24401.4|24399|24304.4|24302|4069
1589917200000|2020-05-19 19:40:00|24341.9|24339.5|24333.9|24331.5|24367.4|24365|24320.9|24318.5|2431
1589917500000|2020-05-19 19:45:00|24333.4|24331|24302.9|24300.5|24359.4|24357|24295.9|24293.5|3409
1589917800000|2020-05-19 19:50:00|24289.9|24287.5|24257.9|24255.5|24319.4|24317|24250.9|24248.5|3877
1589918100000|2020-05-19 19:55:00|24259.9|24257.5|24210.4|24208|24289.4|24287|24206.4|24204|4844
1589918400000|2020-05-19 20:00:00|24206.9|24204.5|24223.6|24218.8|24232.6|24227.8|24196.1|24191.3|2592
1589918700000|2020-05-19 20:05:00|24222.6|24217.8|24205.6|24200.8|24227.6|24222.8|24202.6|24197.8|1413
1589919000000|2020-05-19 20:10:00|24205.1|24200.3|24228.6|24218.8|24238.6|24233.8|24204.6|24199.8|1250
1589919300000|2020-05-19 20:15:00|24231.3|24221.5|24195.5|24185.7|24231.3|24221.5|24193.3|24183.5|2
1589919600000|2020-05-19 20:20:00|24195.6|24185.8|24197.4|24187.6|24204.5|24194.7|24188.7|24178.9|0
1589919900000|2020-05-19 20:25:00|24197.2|24187.4|24207.9|24198.1|24208.4|24198.6|24193.2|24183.4|0
1589920200000|2020-05-19 20:30:00|24222.6|24217.8|24221.6|24216.8|24224.6|24219.8|24208.6|24203.8|425
1589920500000|2020-05-19 20:35:00|24222.6|24217.8|24211.6|24206.8|24226.6|24221.8|24208.6|24203.8|258
1589920800000|2020-05-19 20:40:00|24210.6|24205.8|24215.6|24210.8|24222.6|24217.8|24210.6|24205.8|116
1589921100000|2020-05-19 20:45:00|24214.6|24209.8|24200.6|24195.8|24216.6|24211.8|24198.6|24193.8|311
1589921400000|2020-05-19 20:50:00|24198.6|24193.8|24210.6|24205.8|24215.6|24210.8|24198.6|24193.8|252
1589921700000|2020-05-19 20:55:00|24211.6|24206.8|24222.9|24213.1|24228.6|24223.8|24210.6|24205.8|128
1589922000000|2020-05-19 21:00:00|24222.6|24212.8|24225.7|24215.9|24225.7|24215.9|24222|24212.2|0
1589922300000|2020-05-19 21:05:00|24227|24217.2|24217.5|24207.7|24228.8|24219|24217.5|24207.7|0
1589922600000|2020-05-19 21:10:00|24216.9|24207.1|24212.9|24203.1|24219.3|24209.5|24210.9|24201.1|0
1589922900000|2020-05-19 21:15:00|24212.8|24203|24206.2|24196.4|24214.8|24205|24205|24195.2|0
1589923200000|2020-05-19 21:20:00|24205.2|24195.4|24196.1|24186.3|24205.2|24195.4|24196.1|24186.3|0
1589923500000|2020-05-19 21:25:00|24196|24186.2|24197.8|24188|24202.4|24192.6|24192.1|24182.3|0
1589923800000|2020-05-19 21:30:00|24197.9|24188.1|24209.3|24199.5|24209.9|24200.1|24197.9|24188.1|0
1589924100000|2020-05-19 21:35:00|24209.1|24199.3|24198.9|24189.1|24209.4|24199.6|24198.2|24188.4|0
1589924400000|2020-05-19 21:40:00|24197.6|24187.8|24201|24191.2|24201.2|24191.4|24193|24183.2|0
1589924700000|2020-05-19 21:45:00|24200.6|24190.8|24206.7|24196.9|24206.9|24197.1|24200.1|24190.3|0
1589925000000|2020-05-19 21:50:00|24206|24196.2|24206.3|24196.5|24209.5|24199.7|24204.2|24194.4|0
1589925300000|2020-05-19 21:55:00|24206.4|24196.6|24210.3|24200.5|24218.1|24208.3|24206.4|24196.6|0
1589925600000|2020-05-19 22:00:00|24197.6|24192.8|24180.6|24175.8|24207.6|24202.8|24171.6|24166.8|475
1589925900000|2020-05-19 22:05:00|24181.1|24176.3|24162.1|24157.3|24185.1|24180.3|24150.6|24145.8|470
1589926200000|2020-05-19 22:10:00|24161.6|24156.8|24186.6|24181.8|24197.6|24192.8|24154.6|24149.8|385
1589926500000|2020-05-19 22:15:00|24186.1|24181.3|24222.1|24217.3|24229.6|24224.8|24186.1|24181.3|411
1589926800000|2020-05-19 22:20:00|24222.6|24217.8|24220.1|24215.3|24228.6|24223.8|24209.1|24204.3|171
1589927100000|2020-05-19 22:25:00|24220.6|24215.8|24216.1|24211.3|24227.1|24222.3|24209.1|24204.3|115
1589927400000|2020-05-19 22:30:00|24215.6|24210.8|24188.1|24183.3|24224.6|24219.8|24186.1|24181.3|350
1589927700000|2020-05-19 22:35:00|24187.1|24182.3|24204.1|24199.3|24209.1|24204.3|24168.1|24163.3|352
1589928000000|2020-05-19 22:40:00|24203.6|24198.8|24233.1|24228.3|24235.1|24230.3|24202.1|24197.3|329
1589928300000|2020-05-19 22:45:00|24232.6|24227.8|24228.1|24223.3|24236.6|24231.8|24218.1|24213.3|275
1589928600000|2020-05-19 22:50:00|24228.6|24223.8|24239.1|24234.3|24241.6|24236.8|24215.6|24210.8|230
1589928900000|2020-05-19 22:55:00|24242.1|24237.3|24242.1|24237.3|24250.1|24245.3|24235.1|24230.3|162
1589929200000|2020-05-19 23:00:00|24241.6|24236.8|24261.1|24256.3|24276.1|24271.3|24241.6|24236.8|472
1589929500000|2020-05-19 23:05:00|24261.6|24256.8|24274.6|24269.8|24278.1|24273.3|24259.6|24254.8|224
1589929800000|2020-05-19 23:10:00|24275.1|24270.3|24286.1|24281.3|24289.6|24284.8|24274.6|24269.8|278
1589930100000|2020-05-19 23:15:00|24285.6|24280.8|24277.1|24272.3|24290.1|24285.3|24266.1|24261.3|231
1589930400000|2020-05-19 23:20:00|24276.1|24271.3|24280.6|24275.8|24282.1|24277.3|24269.6|24264.8|98
1589930700000|2020-05-19 23:25:00|24280.1|24275.3|24282.6|24277.8|24287.1|24282.3|24276.6|24271.8|71
1589931000000|2020-05-19 23:30:00|24283.1|24278.3|24270.1|24265.3|24283.6|24278.8|24261.6|24256.8|187
1589931300000|2020-05-19 23:35:00|24269.6|24264.8|24276.6|24271.8|24282.1|24277.3|24268.1|24263.3|93
1589931600000|2020-05-19 23:40:00|24276.1|24271.3|24305.1|24300.3|24305.1|24300.3|24276.1|24271.3|252
1589931900000|2020-05-19 23:45:00|24304.6|24299.8|24302.1|24297.3|24304.6|24299.8|24292.6|24287.8|164
1589932200000|2020-05-19 23:50:00|24301.1|24296.3|24288.1|24283.3|24304.6|24299.8|24287.1|24282.3|205
1589932500000|2020-05-19 23:55:00|24288.6|24283.8|24281.6|24276.8|24293.6|24288.8|24277.6|24272.8|200
1589932800000|2020-05-20 00:00:00|24283.6|24278.8|24305.1|24300.3|24316.1|24311.3|24280.1|24275.3|420
1589933100000|2020-05-20 00:05:00|24304.6|24299.8|24320.6|24315.8|24326.6|24321.8|24301.1|24296.3|258
1589933400000|2020-05-20 00:10:00|24320.1|24315.3|24318.6|24313.8|24328.6|24323.8|24315.1|24310.3|344
1589933700000|2020-05-20 00:15:00|24319.1|24314.3|24312.1|24307.3|24326.1|24321.3|24309.1|24304.3|179
1589934000000|2020-05-20 00:20:00|24312.6|24307.8|24297.1|24292.3|24318.1|24313.3|24292.6|24287.8|296
1589934300000|2020-05-20 00:25:00|24297.6|24292.8|24302.1|24297.3|24312.6|24307.8|24296.6|24291.8|145
1589934600000|2020-05-20 00:30:00|24302.6|24297.8|24338.6|24333.8|24345.6|24340.8|24301.1|24296.3|342
1589934900000|2020-05-20 00:35:00|24338.1|24333.3|24334.6|24329.8|24342.1|24337.3|24331.6|24326.8|203
1589935200000|2020-05-20 00:40:00|24335.1|24330.3|24332.6|24327.8|24341.1|24336.3|24324.6|24319.8|152
1589935500000|2020-05-20 00:45:00|24332.1|24327.3|24332.6|24327.8|24337.6|24332.8|24325.1|24320.3|131
1589935800000|2020-05-20 00:50:00|24333.1|24328.3|24329.6|24324.8|24337.6|24332.8|24328.6|24323.8|95
1589936100000|2020-05-20 00:55:00|24329.1|24324.3|24335.6|24330.8|24350.6|24345.8|24328.6|24323.8|253
1589936400000|2020-05-20 01:00:00|24335.1|24330.3|24355.6|24350.8|24364.6|24359.8|24335.1|24330.3|392
1589936700000|2020-05-20 01:05:00|24356.1|24351.3|24351.1|24346.3|24358.1|24353.3|24346.1|24341.3|140
1589937000000|2020-05-20 01:10:00|24351.6|24346.8|24344.1|24339.3|24352.6|24347.8|24337.1|24332.3|101
1589937300000|2020-05-20 01:15:00|24342.6|24337.8|24364.1|24359.3|24367.1|24362.3|24342.6|24337.8|164
1589937600000|2020-05-20 01:20:00|24363.6|24358.8|24364.1|24359.3|24378.6|24373.8|24356.1|24351.3|220
1589937900000|2020-05-20 01:25:00|24363.6|24358.8|24374.1|24369.3|24376.1|24371.3|24361.1|24356.3|122
1589938200000|2020-05-20 01:30:00|24372.6|24367.8|24381.6|24376.8|24389.6|24384.8|24356.6|24351.8|410
1589938500000|2020-05-20 01:35:00|24381.1|24376.3|24381.6|24376.8|24387.1|24382.3|24377.1|24372.3|203
1589938800000|2020-05-20 01:40:00|24382.1|24377.3|24387.6|24382.8|24391.6|24386.8|24379.6|24374.8|190
1589939100000|2020-05-20 01:45:00|24388.1|24383.3|24398.6|24393.8|24406.1|24401.3|24386.1|24381.3|384
1589939400000|2020-05-20 01:50:00|24399.1|24394.3|24400.6|24395.8|24409.6|24404.8|24398.6|24393.8|330
1589939700000|2020-05-20 01:55:00|24401.1|24396.3|24404.6|24399.8|24407.1|24402.3|24394.1|24389.3|171
1589940000000|2020-05-20 02:00:00|24405.1|24400.3|24391.6|24386.8|24405.6|24400.8|24387.6|24382.8|188
1589940300000|2020-05-20 02:05:00|24391.1|24386.3|24400.6|24395.8|24401.1|24396.3|24389.6|24384.8|183
1589940600000|2020-05-20 02:10:00|24399.6|24394.8|24388.1|24383.3|24401.6|24396.8|24387.6|24382.8|159
1589940900000|2020-05-20 02:15:00|24388.6|24383.8|24388.1|24383.3|24395.6|24390.8|24385.1|24380.3|150
1589941200000|2020-05-20 02:20:00|24388.6|24383.8|24375.6|24370.8|24397.6|24392.8|24375.1|24370.3|222
1589941500000|2020-05-20 02:25:00|24376.1|24371.3|24376.1|24371.3|24385.1|24380.3|24375.6|24370.8|143
1589941800000|2020-05-20 02:30:00|24375.6|24370.8|24374.1|24369.3|24379.6|24374.8|24371.1|24366.3|141
1589942100000|2020-05-20 02:35:00|24373.6|24368.8|24391.1|24386.3|24394.6|24389.8|24372.6|24367.8|128
1589942400000|2020-05-20 02:40:00|24390.6|24385.8|24396.1|24391.3|24403.1|24398.3|24387.1|24382.3|171
1589942700000|2020-05-20 02:45:00|24396.6|24391.8|24394.6|24389.8|24402.6|24397.8|24394.6|24389.8|103
1589943000000|2020-05-20 02:50:00|24395.1|24390.3|24383.6|24378.8|24397.1|24392.3|24378.6|24373.8|116
1589943300000|2020-05-20 02:55:00|24384.1|24379.3|24380.1|24375.3|24395.6|24390.8|24379.1|24374.3|91
1589943600000|2020-05-20 03:00:00|24380.6|24375.8|24352.1|24347.3|24388.6|24383.8|24342.6|24337.8|356
1589943900000|2020-05-20 03:05:00|24352.6|24347.8|24360.6|24355.8|24362.1|24357.3|24350.1|24345.3|141
1589944200000|2020-05-20 03:10:00|24360.1|24355.3|24381.6|24376.8|24383.1|24378.3|24357.1|24352.3|159
1589944500000|2020-05-20 03:15:00|24383.1|24378.3|24382.1|24377.3|24383.1|24378.3|24366.1|24361.3|125
1589944800000|2020-05-20 03:20:00|24382.6|24377.8|24373.6|24368.8|24390.1|24385.3|24371.6|24366.8|144
1589945100000|2020-05-20 03:25:00|24374.1|24369.3|24381.6|24376.8|24383.1|24378.3|24373.1|24368.3|101
1589945400000|2020-05-20 03:30:00|24382.1|24377.3|24388.6|24383.8|24391.1|24386.3|24379.6|24374.8|149
1589945700000|2020-05-20 03:35:00|24388.1|24383.3|24393.6|24388.8|24398.6|24393.8|24383.1|24378.3|258
1589946000000|2020-05-20 03:40:00|24393.1|24388.3|24390.6|24385.8|24396.1|24391.3|24381.1|24376.3|115
1589946300000|2020-05-20 03:45:00|24390.1|24385.3|24394.6|24389.8|24397.6|24392.8|24385.6|24380.8|170
1589946600000|2020-05-20 03:50:00|24394.1|24389.3|24394.6|24389.8|24397.1|24392.3|24389.1|24384.3|94
1589946900000|2020-05-20 03:55:00|24395.1|24390.3|24388.6|24383.8|24395.1|24390.3|24384.6|24379.8|91
1589947200000|2020-05-20 04:00:00|24388.1|24383.3|24382.1|24377.3|24397.1|24392.3|24371.1|24366.3|177
1589947500000|2020-05-20 04:05:00|24382.6|24377.8|24398.1|24393.3|24398.1|24393.3|24377.6|24372.8|99
1589947800000|2020-05-20 04:10:00|24397.6|24392.8|24432.1|24427.3|24440.1|24435.3|24395.6|24390.8|598
1589948100000|2020-05-20 04:15:00|24431.6|24426.8|24421.1|24416.3|24434.6|24429.8|24419.6|24414.8|120
1589948400000|2020-05-20 04:20:00|24421.6|24416.8|24434.6|24429.8|24441.6|24436.8|24419.6|24414.8|158
1589948700000|2020-05-20 04:25:00|24435.1|24430.3|24430.6|24425.8|24436.6|24431.8|24423.6|24418.8|77
1589949000000|2020-05-20 04:30:00|24431.1|24426.3|24429.6|24424.8|24436.1|24431.3|24422.6|24417.8|142
1589949300000|2020-05-20 04:35:00|24431.1|24426.3|24432.1|24427.3|24433.6|24428.8|24423.1|24418.3|75
1589949600000|2020-05-20 04:40:00|24431.1|24426.3|24428.1|24423.3|24438.6|24433.8|24428.1|24423.3|62
1589949900000|2020-05-20 04:45:00|24427.6|24422.8|24417.6|24412.8|24430.6|24425.8|24416.1|24411.3|163
1589950200000|2020-05-20 04:50:00|24416.6|24411.8|24423.6|24418.8|24427.6|24422.8|24412.1|24407.3|116
1589950500000|2020-05-20 04:55:00|24424.1|24419.3|24412.6|24407.8|24428.6|24423.8|24408.6|24403.8|103
1589950800000|2020-05-20 05:00:00|24413.1|24408.3|24406.6|24401.8|24417.1|24412.3|24405.6|24400.8|120
1589951100000|2020-05-20 05:05:00|24407.1|24402.3|24428.6|24423.8|24437.1|24432.3|24405.6|24400.8|136
1589951400000|2020-05-20 05:10:00|24429.1|24424.3|24433.6|24428.8|24437.1|24432.3|24426.6|24421.8|101
1589951700000|2020-05-20 05:15:00|24435.1|24430.3|24425.6|24420.8|24439.6|24434.8|24422.1|24417.3|96
1589952000000|2020-05-20 05:20:00|24425.1|24420.3|24418.6|24413.8|24433.6|24428.8|24418.6|24413.8|132
1589952300000|2020-05-20 05:25:00|24419.6|24414.8|24415.6|24410.8|24420.1|24415.3|24405.6|24400.8|169
1589952600000|2020-05-20 05:30:00|24416.1|24411.3|24389.6|24384.8|24420.6|24415.8|24382.6|24377.8|297
1589952900000|2020-05-20 05:35:00|24390.6|24385.8|24378.6|24373.8|24395.1|24390.3|24376.6|24371.8|186
1589953200000|2020-05-20 05:40:00|24380.1|24375.3|24378.6|24373.8|24386.6|24381.8|24373.1|24368.3|151
1589953500000|2020-05-20 05:45:00|24379.1|24374.3|24383.1|24378.3|24391.1|24386.3|24378.6|24373.8|174
1589953800000|2020-05-20 05:50:00|24382.6|24377.8|24348.6|24343.8|24384.6|24379.8|24346.6|24341.8|379
1589954100000|2020-05-20 05:55:00|24349.6|24344.8|24349.1|24344.3|24355.6|24350.8|24332.6|24327.8|345
1589954400000|2020-05-20 06:00:00|24348.5|24344.9|24351.5|24347.9|24359|24355.4|24337.5|24333.9|322
1589954700000|2020-05-20 06:05:00|24352|24348.4|24310|24306.4|24352|24348.4|24303.5|24299.9|482
1589955000000|2020-05-20 06:10:00|24311|24307.4|24302.5|24298.9|24317|24313.4|24296|24292.4|320
1589955300000|2020-05-20 06:15:00|24303|24299.4|24320.5|24316.9|24324|24320.4|24297.5|24293.9|398
1589955600000|2020-05-20 06:20:00|24320|24316.4|24326|24322.4|24335|24331.4|24318|24314.4|286
1589955900000|2020-05-20 06:25:00|24325.5|24321.9|24316.5|24312.9|24330|24326.4|24311|24307.4|256
1589956200000|2020-05-20 06:30:00|24317|24313.4|24346|24342.4|24353|24349.4|24317|24313.4|387
1589956500000|2020-05-20 06:35:00|24345.5|24341.9|24328.5|24324.9|24346|24342.4|24327.5|24323.9|193
1589956800000|2020-05-20 06:40:00|24328|24324.4|24328|24324.4|24335.5|24331.9|24316|24312.4|270
1589957100000|2020-05-20 06:45:00|24328.5|24324.9|24338|24334.4|24346|24342.4|24325|24321.4|169
1589957400000|2020-05-20 06:50:00|24337.5|24333.9|24333.5|24329.9|24343|24339.4|24327|24323.4|82
1589957700000|2020-05-20 06:55:00|24333|24329.4|24328|24324.4|24342|24338.4|24316.5|24312.9|177
1589958000000|2020-05-20 07:00:00|24328.5|24324.9|24395|24391.4|24399.5|24395.9|24313.5|24309.9|1017
1589958300000|2020-05-20 07:05:00|24396|24392.4|24393.5|24389.9|24423|24419.4|24389|24385.4|817
1589958600000|2020-05-20 07:10:00|24392.5|24388.9|24383|24379.4|24406.5|24402.9|24371|24367.4|852
1589958900000|2020-05-20 07:15:00|24383.5|24379.9|24373|24369.4|24398|24394.4|24366|24362.4|466
1589959200000|2020-05-20 07:20:00|24372.5|24368.9|24346.5|24342.9|24373.5|24369.9|24338.5|24334.9|615
1589959500000|2020-05-20 07:25:00|24347|24343.4|24366|24362.4|24383|24379.4|24342|24338.4|739
1589959800000|2020-05-20 07:30:00|24365.5|24361.9|24338|24334.4|24371|24367.4|24337|24333.4|570
1589960100000|2020-05-20 07:35:00|24337.5|24333.9|24341|24337.4|24341|24337.4|24315.5|24311.9|769
1589960400000|2020-05-20 07:40:00|24339|24335.4|24363|24359.4|24366.5|24362.9|24339|24335.4|575
1589960700000|2020-05-20 07:45:00|24362.5|24358.9|24352.5|24348.9|24366.5|24362.9|24343|24339.4|302
1589961000000|2020-05-20 07:50:00|24354.5|24350.9|24363|24359.4|24380.5|24376.9|24353|24349.4|385
1589961300000|2020-05-20 07:55:00|24362.5|24358.9|24334|24330.4|24366|24362.4|24332.5|24328.9|394
1589961600000|2020-05-20 08:00:00|24335.5|24331.9|24351|24347.4|24368.5|24364.9|24331|24327.4|385
1589961900000|2020-05-20 08:05:00|24352|24348.4|24378.5|24374.9|24382|24378.4|24351|24347.4|369
1589962200000|2020-05-20 08:10:00|24378|24374.4|24414|24410.4|24416|24412.4|24371|24367.4|589
1589962500000|2020-05-20 08:15:00|24416|24412.4|24452.5|24448.9|24473|24469.4|24412|24408.4|1533
1589962800000|2020-05-20 08:20:00|24452|24448.4|24467|24463.4|24481|24477.4|24451.5|24447.9|1024
1589963100000|2020-05-20 08:25:00|24467.5|24463.9|24476.5|24472.9|24485|24481.4|24457.5|24453.9|493
1589963400000|2020-05-20 08:30:00|24477|24473.4|24455.5|24451.9|24489.5|24485.9|24451|24447.4|679
1589963700000|2020-05-20 08:35:00|24456|24452.4|24476|24472.4|24483|24479.4|24454.5|24450.9|436
1589964000000|2020-05-20 08:40:00|24476.5|24472.9|24454|24450.4|24479.5|24475.9|24452|24448.4|614
1589964300000|2020-05-20 08:45:00|24454.5|24450.9|24469|24465.4|24469|24465.4|24452|24448.4|462
1589964600000|2020-05-20 08:50:00|24468.5|24464.9|24454|24450.4|24471.5|24467.9|24447.5|24443.9|252
1589964900000|2020-05-20 08:55:00|24453|24449.4|24455|24451.4|24465|24461.4|24447.5|24443.9|337
1589965200000|2020-05-20 09:00:00|24454|24450.4|24454|24450.4|24471|24467.4|24445|24441.4|453
1589965500000|2020-05-20 09:05:00|24454.5|24450.9|24475|24471.4|24477|24473.4|24442|24438.4|490
1589965800000|2020-05-20 09:10:00|24474.5|24470.9|24466|24462.4|24485.5|24481.9|24463|24459.4|377
1589966100000|2020-05-20 09:15:00|24466.5|24462.9|24460|24456.4|24470|24466.4|24450|24446.4|368
1589966400000|2020-05-20 09:20:00|24460.5|24456.9|24474|24470.4|24478|24474.4|24450|24446.4|365
1589966700000|2020-05-20 09:25:00|24473.5|24469.9|24473|24469.4|24490|24486.4|24470.5|24466.9|484
1589967000000|2020-05-20 09:30:00|24473.5|24469.9|24459.5|24455.9|24482|24478.4|24454|24450.4|346
1589967300000|2020-05-20 09:35:00|24459|24455.4|24462|24458.4|24473.5|24469.9|24452|24448.4|384
1589967600000|2020-05-20 09:40:00|24460|24456.4|24500|24496.4|24505|24501.4|24455|24451.4|719
1589967900000|2020-05-20 09:45:00|24500.5|24496.9|24494|24490.4|24503.5|24499.9|24485|24481.4|504
1589968200000|2020-05-20 09:50:00|24494.5|24490.9|24510|24506.4|24513|24509.4|24494.5|24490.9|853
1589968500000|2020-05-20 09:55:00|24509.5|24505.9|24528.5|24524.9|24540|24536.4|24500|24496.4|879
1589968800000|2020-05-20 10:00:00|24528|24524.4|24536|24532.4|24539|24535.4|24522|24518.4|557
1589969100000|2020-05-20 10:05:00|24535|24531.4|24537|24533.4|24546|24542.4|24528|24524.4|413
1589969400000|2020-05-20 10:10:00|24536.5|24532.9|24526|24522.4|24537|24533.4|24516.5|24512.9|417
1589969700000|2020-05-20 10:15:00|24526.5|24522.9|24533|24529.4|24539|24535.4|24524.5|24520.9|319
1589970000000|2020-05-20 10:20:00|24535|24531.4|24532|24528.4|24543.5|24539.9|24529|24525.4|340
1589970300000|2020-05-20 10:25:00|24531.5|24527.9|24517|24513.4|24537|24533.4|24514|24510.4|349
1589970600000|2020-05-20 10:30:00|24517.5|24513.9|24514|24510.4|24521|24517.4|24504|24500.4|423
1589970900000|2020-05-20 10:35:00|24513.5|24509.9|24526|24522.4|24534|24530.4|24509|24505.4|361
1589971200000|2020-05-20 10:40:00|24527.5|24523.9|24518|24514.4|24533|24529.4|24511.5|24507.9|288
1589971500000|2020-05-20 10:45:00|24517|24513.4|24515|24511.4|24521|24517.4|24502|24498.4|450
1589971800000|2020-05-20 10:50:00|24515.5|24511.9|24523.5|24519.9|24524|24520.4|24494|24490.4|504
1589972100000|2020-05-20 10:55:00|24524|24520.4|24516|24512.4|24525.5|24521.9|24506|24502.4|298
1589972400000|2020-05-20 11:00:00|24515|24511.4|24508|24504.4|24521|24517.4|24501|24497.4|404
1589972700000|2020-05-20 11:05:00|24508.5|24504.9|24499|24495.4|24515|24511.4|24497.5|24493.9|276
1589973000000|2020-05-20 11:10:00|24499.5|24495.9|24494|24490.4|24505.5|24501.9|24487|24483.4|325
1589973300000|2020-05-20 11:15:00|24494.5|24490.9|24486.5|24482.9|24505.5|24501.9|24481.5|24477.9|409
1589973600000|2020-05-20 11:20:00|24486|24482.4|24482.5|24478.9|24491|24487.4|24474|24470.4|379
1589973900000|2020-05-20 11:25:00|24482|24478.4|24479|24475.4|24485.5|24481.9|24471.5|24467.9|552
1589974200000|2020-05-20 11:30:00|24479.5|24475.9|24486|24482.4|24490|24486.4|24476|24472.4|395
1589974500000|2020-05-20 11:35:00|24485.5|24481.9|24508|24504.4|24510|24506.4|24478.5|24474.9|508
1589974800000|2020-05-20 11:40:00|24508.5|24504.9|24520|24516.4|24524.5|24520.9|24504|24500.4|584
1589975100000|2020-05-20 11:45:00|24520.5|24516.9|24506|24502.4|24522.5|24518.9|24505.5|24501.9|525
1589975400000|2020-05-20 11:50:00|24505.5|24501.9|24510|24506.4|24517.5|24513.9|24497.5|24493.9|397
1589975700000|2020-05-20 11:55:00|24510.5|24506.9|24514|24510.4|24517|24513.4|24508|24504.4|215
1589976000000|2020-05-20 12:00:00|24513|24509.4|24502.5|24498.9|24522.5|24518.9|24499.5|24495.9|321
1589976300000|2020-05-20 12:05:00|24502|24498.4|24518|24514.4|24521|24517.4|24500|24496.4|248
1589976600000|2020-05-20 12:10:00|24518.5|24514.9|24536|24532.4|24537.5|24533.9|24518.5|24514.9|468
1589976900000|2020-05-20 12:15:00|24535.5|24531.9|24548|24544.4|24557.5|24553.9|24529|24525.4|996
1589977200000|2020-05-20 12:20:00|24548.5|24544.9|24535|24531.4|24554.5|24550.9|24531.5|24527.9|490
1589977500000|2020-05-20 12:25:00|24536|24532.4|24539|24535.4|24541.5|24537.9|24532.5|24528.9|406
1589977800000|2020-05-20 12:30:00|24538.5|24534.9|24517|24513.4|24542|24538.4|24511|24507.4|629
1589978100000|2020-05-20 12:35:00|24516.5|24512.9|24514.5|24510.9|24520.5|24516.9|24499.5|24495.9|754
1589978400000|2020-05-20 12:40:00|24515|24511.4|24531|24527.4|24537|24533.4|24513|24509.4|578
1589978700000|2020-05-20 12:45:00|24531.5|24527.9|24528|24524.4|24534.5|24530.9|24517.5|24513.9|437
1589979000000|2020-05-20 12:50:00|24528.5|24524.9|24512|24508.4|24529|24525.4|24504.5|24500.9|371
1589979300000|2020-05-20 12:55:00|24511.5|24507.9|24515|24511.4|24523|24519.4|24505|24501.4|426
1589979600000|2020-05-20 13:00:00|24517|24513.4|24528|24524.4|24534.5|24530.9|24517|24513.4|559
1589979900000|2020-05-20 13:05:00|24528.5|24524.9|24536|24532.4|24537.5|24533.9|24520|24516.4|452
1589980200000|2020-05-20 13:10:00|24537|24533.4|24549|24545.4|24549|24545.4|24521|24517.4|656
1589980500000|2020-05-20 13:15:00|24548.5|24544.9|24539|24535.4|24555|24551.4|24535.5|24531.9|665
1589980800000|2020-05-20 13:20:00|24538.5|24534.9|24540.5|24536.9|24547.5|24543.9|24534|24530.4|532
1589981100000|2020-05-20 13:25:00|24540|24536.4|24533|24529.4|24547|24543.4|24531.5|24527.9|716
1589981400000|2020-05-20 13:30:00|24533.5|24529.9|24496.4|24494|24550.4|24548|24487.4|24485|4990
1589981700000|2020-05-20 13:35:00|24499.4|24497|24542.9|24540.5|24544.9|24542.5|24474.4|24472|2828
1589982000000|2020-05-20 13:40:00|24542.4|24540|24517.4|24515|24559.9|24557.5|24509.9|24507.5|3032
1589982300000|2020-05-20 13:45:00|24517.9|24515.5|24556.4|24554|24571.4|24569|24509.4|24507|2002
1589982600000|2020-05-20 13:50:00|24555.9|24553.5|24520.4|24518|24566.9|24564.5|24511.9|24509.5|2013
1589982900000|2020-05-20 13:55:00|24519.9|24517.5|24543.4|24541|24550.9|24548.5|24492.9|24490.5|2121
1589983200000|2020-05-20 14:00:00|24544.4|24542|24554.9|24552.5|24564.4|24562|24531.9|24529.5|2157
1589983500000|2020-05-20 14:05:00|24555.4|24553|24575.4|24573|24587.9|24585.5|24554.4|24552|2085
1589983800000|2020-05-20 14:10:00|24575.9|24573.5|24606.4|24604|24615.4|24613|24567.4|24565|2246
1589984100000|2020-05-20 14:15:00|24605.9|24603.5|24592.4|24590|24611.4|24609|24580.4|24578|1789
1589984400000|2020-05-20 14:20:00|24592.9|24590.5|24608.4|24606|24630.9|24628.5|24592.4|24590|1894
1589984700000|2020-05-20 14:25:00|24607.9|24605.5|24609.4|24607|24618.9|24616.5|24578.9|24576.5|2005
1589985000000|2020-05-20 14:30:00|24610.4|24608|24603.9|24601.5|24615.4|24613|24579.4|24577|2056
1589985300000|2020-05-20 14:35:00|24604.4|24602|24610.9|24608.5|24622.9|24620.5|24591.4|24589|1756
1589985600000|2020-05-20 14:40:00|24611.4|24609|24612.4|24610|24619.9|24617.5|24605.4|24603|953
1589985900000|2020-05-20 14:45:00|24611.9|24609.5|24607.4|24605|24632.9|24630.5|24597.9|24595.5|1598
1589986200000|2020-05-20 14:50:00|24607.9|24605.5|24589.4|24587|24616.9|24614.5|24584.4|24582|1164
1589986500000|2020-05-20 14:55:00|24589.9|24587.5|24586.4|24584|24606.4|24604|24580.9|24578.5|997
1589986800000|2020-05-20 15:00:00|24586.9|24584.5|24566.2|24563.8|24597.7|24595.3|24565.7|24563.3|1572
1589987100000|2020-05-20 15:05:00|24565.7|24563.3|24596.7|24594.3|24596.7|24594.3|24563.7|24561.3|1059
1589987400000|2020-05-20 15:10:00|24596.2|24593.8|24629.2|24626.8|24630.7|24628.3|24585.2|24582.8|965
1589987700000|2020-05-20 15:15:00|24629.7|24627.3|24643.7|24641.3|24645.7|24643.3|24602.2|24599.8|1522
1589988000000|2020-05-20 15:20:00|24642.7|24640.3|24626.7|24624.3|24646.2|24643.8|24626.2|24623.8|1160
1589988300000|2020-05-20 15:25:00|24626.2|24623.8|24640.2|24637.8|24653.2|24650.8|24625.2|24622.8|1452
1589988600000|2020-05-20 15:30:00|24639.7|24637.3|24628.7|24626.3|24650.2|24647.8|24626.7|24624.3|1342
1589988900000|2020-05-20 15:35:00|24629.2|24626.8|24617.7|24615.3|24638.7|24636.3|24610.2|24607.8|1045
1589989200000|2020-05-20 15:40:00|24618.2|24615.8|24633.2|24630.8|24634.2|24631.8|24611.7|24609.3|786
1589989500000|2020-05-20 15:45:00|24633.7|24631.3|24637.2|24634.8|24649.2|24646.8|24631.7|24629.3|963
1589989800000|2020-05-20 15:50:00|24636.7|24634.3|24618.2|24615.8|24644.7|24642.3|24616.7|24614.3|750
1589990100000|2020-05-20 15:55:00|24616.7|24614.3|24614.7|24612.3|24626.2|24623.8|24608.7|24606.3|877
1589990400000|2020-05-20 16:00:00|24615.2|24612.8|24604.2|24601.8|24627.7|24625.3|24586.2|24583.8|1525
1589990700000|2020-05-20 16:05:00|24603.7|24601.3|24573.7|24571.3|24613.2|24610.8|24569.2|24566.8|979
1589991000000|2020-05-20 16:10:00|24573.2|24570.8|24566.7|24564.3|24575.7|24573.3|24552.7|24550.3|1720
1589991300000|2020-05-20 16:15:00|24567.2|24564.8|24548.2|24545.8|24570.2|24567.8|24526.7|24524.3|2154
1589991600000|2020-05-20 16:20:00|24547.7|24545.3|24520.2|24517.8|24554.7|24552.3|24513.7|24511.3|1782
1589991900000|2020-05-20 16:25:00|24520.7|24518.3|24554.2|24551.8|24554.2|24551.8|24519.2|24516.8|1124
1589992200000|2020-05-20 16:30:00|24553.7|24551.3|24553.7|24551.3|24558.2|24555.8|24535.2|24532.8|1420
1589992500000|2020-05-20 16:35:00|24553.2|24550.8|24546.2|24543.8|24555.7|24553.3|24538.7|24536.3|679
1589992800000|2020-05-20 16:40:00|24546.7|24544.3|24513.7|24511.3|24550.7|24548.3|24503.2|24500.8|1657
1589993100000|2020-05-20 16:45:00|24513.2|24510.8|24541.2|24538.8|24544.2|24541.8|24493.7|24491.3|1669
1589993400000|2020-05-20 16:50:00|24541.7|24539.3|24547.2|24544.8|24560.2|24557.8|24541.7|24539.3|2525
1589993700000|2020-05-20 16:55:00|24546.7|24544.3|24557.2|24554.8|24563.2|24560.8|24533.2|24530.8|776
1589994000000|2020-05-20 17:00:00|24558.7|24556.3|24542.2|24539.8|24565.7|24563.3|24537.7|24535.3|818
1589994300000|2020-05-20 17:05:00|24542.7|24540.3|24499.7|24497.3|24551.2|24548.8|24495.7|24493.3|1830
1589994600000|2020-05-20 17:10:00|24500.2|24497.8|24526.7|24524.3|24540.2|24537.8|24493.7|24491.3|1204
1589994900000|2020-05-20 17:15:00|24527.2|24524.8|24521.7|24519.3|24531.2|24528.8|24512.2|24509.8|731
1589995200000|2020-05-20 17:20:00|24522.2|24519.8|24497.7|24495.3|24528.2|24525.8|24486.2|24483.8|1292
1589995500000|2020-05-20 17:25:00|24498.2|24495.8|24486.7|24484.3|24505.7|24503.3|24479.2|24476.8|1731
1589995800000|2020-05-20 17:30:00|24487.2|24484.8|24489.7|24487.3|24509.7|24507.3|24483.2|24480.8|901
1589996100000|2020-05-20 17:35:00|24490.2|24487.8|24525.7|24523.3|24526.2|24523.8|24483.2|24480.8|1076
1589996400000|2020-05-20 17:40:00|24526.2|24523.8|24537.7|24535.3|24539.7|24537.3|24513.2|24510.8|1007
1589996700000|2020-05-20 17:45:00|24538.2|24535.8|24532.2|24529.8|24544.2|24541.8|24523.7|24521.3|1090
1589997000000|2020-05-20 17:50:00|24532.7|24530.3|24522.7|24520.3|24538.2|24535.8|24521.2|24518.8|600
1589997300000|2020-05-20 17:55:00|24523.2|24520.8|24518.2|24515.8|24528.7|24526.3|24508.2|24505.8|679
1589997600000|2020-05-20 18:00:00|24517.2|24514.8|24519.2|24516.8|24535.2|24532.8|24480.2|24477.8|2156
1589997900000|2020-05-20 18:05:00|24519.7|24517.3|24505.7|24503.3|24564.2|24561.8|24505.2|24502.8|2336
1589998200000|2020-05-20 18:10:00|24505.2|24502.8|24498.7|24496.3|24530.7|24528.3|24488.7|24486.3|1199
1589998500000|2020-05-20 18:15:00|24498.2|24495.8|24490.7|24488.3|24508.7|24506.3|24465.7|24463.3|2174
1589998800000|2020-05-20 18:20:00|24491.2|24488.8|24519.7|24517.3|24530.2|24527.8|24484.2|24481.8|1740
1589999100000|2020-05-20 18:25:00|24519.2|24516.8|24507.2|24504.8|24522.2|24519.8|24503.2|24500.8|875
1589999400000|2020-05-20 18:30:00|24505.7|24503.3|24532.2|24529.8|24538.7|24536.3|24494.7|24492.3|1129
1589999700000|2020-05-20 18:35:00|24532.7|24530.3|24533.7|24531.3|24549.2|24546.8|24525.7|24523.3|920
1590000000000|2020-05-20 18:40:00|24534.2|24531.8|24543.7|24541.3|24546.7|24544.3|24525.2|24522.8|571
1590000300000|2020-05-20 18:45:00|24543.2|24540.8|24571.7|24569.3|24578.2|24575.8|24536.2|24533.8|1268
1590000600000|2020-05-20 18:50:00|24571.2|24568.8|24611.2|24608.8|24616.2|24613.8|24565.2|24562.8|2111
1590000900000|2020-05-20 18:55:00|24610.7|24608.3|24587.7|24585.3|24611.2|24608.8|24587.7|24585.3|1346
1590001200000|2020-05-20 19:00:00|24588.2|24585.8|24575.7|24573.3|24602.2|24599.8|24572.2|24569.8|1140
1590001500000|2020-05-20 19:05:00|24576.2|24573.8|24566.2|24563.8|24578.2|24575.8|24553.2|24550.8|1579
1590001800000|2020-05-20 19:10:00|24566.7|24564.3|24530.2|24527.8|24583.7|24581.3|24514.2|24511.8|2249
1590002100000|2020-05-20 19:15:00|24529.7|24527.3|24546.7|24544.3|24550.2|24547.8|24521.2|24518.8|1213
1590002400000|2020-05-20 19:20:00|24545|24542.6|24576|24573.6|24580|24577.6|24545|24542.6|1388
1590002700000|2020-05-20 19:25:00|24575.5|24573.1|24590|24587.6|24595.5|24593.1|24556|24553.6|1531
1590003000000|2020-05-20 19:30:00|24590.5|24588.1|24562.5|24560.1|24595.5|24593.1|24557|24554.6|1984
1590003300000|2020-05-20 19:35:00|24563|24560.6|24588.5|24586.1|24593|24590.6|24562.5|24560.1|2113
1590003600000|2020-05-20 19:40:00|24588|24585.6|24596|24593.6|24596.5|24594.1|24568|24565.6|1445
1590003900000|2020-05-20 19:45:00|24596.5|24594.1|24543.5|24541.1|24607.5|24605.1|24535|24532.6|2633
1590004200000|2020-05-20 19:50:00|24544|24541.6|24545|24542.6|24558|24555.6|24504|24501.6|2566
1590004500000|2020-05-20 19:55:00|24543.5|24541.1|24573|24570.6|24586.5|24584.1|24542|24539.6|4337
1590004800000|2020-05-20 20:00:00|24574.2|24569.4|24595.1|24590.3|24595.1|24590.3|24562.6|24557.8|1775
1590005100000|2020-05-20 20:05:00|24594.6|24589.8|24603.1|24598.3|24614.1|24609.3|24593.1|24588.3|692
1590005400000|2020-05-20 20:10:00|24602.6|24597.8|24586|24576.2|24603.1|24598.3|24573.1|24568.3|794
1590005700000|2020-05-20 20:15:00|24585.5|24575.7|24582.5|24572.7|24587.8|24578|24581.7|24571.9|3
1590006000000|2020-05-20 20:20:00|24582.2|24572.4|24583.9|24574.1|24585.3|24575.5|24579.8|24570|0
1590006300000|2020-05-20 20:25:00|24584.1|24574.3|24584.7|24574.9|24585.5|24575.7|24582.9|24573.1|0
1590006600000|2020-05-20 20:30:00|24582.3|24572.5|24595.1|24590.3|24599.1|24594.3|24570.1|24565.3|176
1590006900000|2020-05-20 20:35:00|24596.1|24591.3|24595.1|24590.3|24596.1|24591.3|24590.1|24585.3|73
1590007200000|2020-05-20 20:40:00|24593.1|24588.3|24608.1|24603.3|24608.1|24603.3|24593.1|24588.3|125
1590007500000|2020-05-20 20:45:00|24606.1|24601.3|24606.1|24601.3|24611.1|24606.3|24604.1|24599.3|278
1590007800000|2020-05-20 20:50:00|24604.1|24599.3|24609.1|24604.3|24609.1|24604.3|24601.1|24596.3|97
1590008100000|2020-05-20 20:55:00|24607.1|24602.3|24607.4|24597.6|24609.1|24604.3|24602.1|24597.1|95
1590008400000|2020-05-20 21:00:00|24605.6|24595.8|24608.6|24598.8|24610.3|24600.5|24605.3|24595.5|0
1590008700000|2020-05-20 21:05:00|24608.3|24598.5|24604.9|24595.1|24610.1|24600.3|24604.9|24595.1|0
1590009000000|2020-05-20 21:10:00|24604.7|24594.9|24604.8|24595|24606.1|24596.3|24603.7|24593.9|0
1590009300000|2020-05-20 21:15:00|24606.6|24596.8|24604.8|24595|24606.6|24596.8|24602.4|24592.6|0
1590009600000|2020-05-20 21:20:00|24604.7|24594.9|24608.3|24598.5|24608.4|24598.6|24604.1|24594.3|0
1590009900000|2020-05-20 21:25:00|24608.4|24598.6|24607.5|24597.7|24608.9|24599.1|24607.5|24597.7|0
1590010200000|2020-05-20 21:30:00|24607.4|24597.6|24608.2|24598.4|24608.2|24598.4|24607.4|24597.6|0
1590010500000|2020-05-20 21:35:00|24608.6|24598.8|24611.8|24602|24612.1|24602.3|24608.6|24598.8|0
1590010800000|2020-05-20 21:40:00|24611.5|24601.7|24612.9|24603.1|24612.9|24603.1|24611.5|24601.7|0
1590011100000|2020-05-20 21:45:00|24613|24603.2|24622.3|24612.5|24622.7|24612.9|24612.7|24602.9|0
1590011400000|2020-05-20 21:50:00|24624.2|24614.4|24633.8|24624|24635.9|24626.1|24624.1|24614.3|0
1590011700000|2020-05-20 21:55:00|24633.1|24623.3|24624.8|24615|24634|24624.2|24624.8|24615|0
1590012000000|2020-05-20 22:00:00|24612.1|24607.3|24601.6|24596.8|24618.1|24613.3|24593.1|24588.3|257
1590012300000|2020-05-20 22:05:00|24602.1|24597.3|24598.6|24593.8|24610.6|24605.8|24597.1|24592.3|89
1590012600000|2020-05-20 22:10:00|24599.1|24594.3|24577.6|24572.8|24603.1|24598.3|24568.1|24563.3|215
1590012900000|2020-05-20 22:15:00|24577.1|24572.3|24583.6|24578.8|24596.6|24591.8|24577.1|24572.3|113
1590013200000|2020-05-20 22:20:00|24583.1|24578.3|24573.1|24568.3|24583.1|24578.3|24568.6|24563.8|115
1590013500000|2020-05-20 22:25:00|24572.6|24567.8|24570.1|24565.3|24579.6|24574.8|24568.1|24563.3|104
1590013800000|2020-05-20 22:30:00|24570.6|24565.8|24588.1|24583.3|24590.1|24585.3|24570.6|24565.8|132
1590014100000|2020-05-20 22:35:00|24588.6|24583.8|24598.1|24593.3|24602.6|24597.8|24584.6|24579.8|112
1590014400000|2020-05-20 22:40:00|24599.6|24594.8|24574.1|24569.3|24608.1|24603.3|24573.1|24568.3|255
1590014700000|2020-05-20 22:45:00|24574.6|24569.8|24584.1|24579.3|24590.6|24585.8|24571.1|24566.3|163
1590015000000|2020-05-20 22:50:00|24584.6|24579.8|24586.1|24581.3|24589.6|24584.8|24583.6|24578.8|58
1590015300000|2020-05-20 22:55:00|24586.6|24581.8|24570.1|24565.3|24589.1|24584.3|24564.6|24559.8|172
1590015600000|2020-05-20 23:00:00|24572.6|24567.8|24571.6|24566.8|24580.1|24575.3|24569.1|24564.3|62
1590015900000|2020-05-20 23:05:00|24572.1|24567.3|24575.6|24570.8|24581.1|24576.3|24570.6|24565.8|91
1590016200000|2020-05-20 23:10:00|24576.1|24571.3|24578.6|24573.8|24582.1|24577.3|24572.6|24567.8|20
1590016500000|2020-05-20 23:15:00|24579.1|24574.3|24566.6|24561.8|24581.6|24576.8|24559.6|24554.8|171
1590016800000|2020-05-20 23:20:00|24567.1|24562.3|24566.1|24561.3|24568.1|24563.3|24556.1|24551.3|93
1590017100000|2020-05-20 23:25:00|24563.6|24558.8|24561.1|24556.3|24567.6|24562.8|24558.1|24553.3|77
1590017400000|2020-05-20 23:30:00|24561.6|24556.8|24556.6|24551.8|24569.1|24564.3|24553.6|24548.8|142
1590017700000|2020-05-20 23:35:00|24556.1|24551.3|24557.1|24552.3|24561.1|24556.3|24546.1|24541.3|194
1590018000000|2020-05-20 23:40:00|24556.6|24551.8|24558.1|24553.3|24563.1|24558.3|24550.6|24545.8|55
1590018300000|2020-05-20 23:45:00|24557.6|24552.8|24550.1|24545.3|24564.6|24559.8|24547.1|24542.3|163
1590018600000|2020-05-20 23:50:00|24550.6|24545.8|24556.6|24551.8|24560.1|24555.3|24547.1|24542.3|126
1590018900000|2020-05-20 23:55:00|24557.1|24552.3|24546.1|24541.3|24559.1|24554.3|24545.1|24540.3|156
1590019200000|2020-05-21 00:00:00|24546.6|24541.8|24529.1|24524.3|24548.6|24543.8|24524.1|24519.3|482
1590019500000|2020-05-21 00:05:00|24529.6|24524.8|24520.1|24515.3|24535.1|24530.3|24512.1|24507.3|231
1590019800000|2020-05-21 00:10:00|24520.6|24515.8|24520.1|24515.3|24522.1|24517.3|24502.1|24497.3|223
1590020100000|2020-05-21 00:15:00|24520.6|24515.8|24513.1|24508.3|24526.6|24521.8|24509.6|24504.8|204
1590020400000|2020-05-21 00:20:00|24513.6|24508.8|24509.1|24504.3|24519.1|24514.3|24501.6|24496.8|171
1590020700000|2020-05-21 00:25:00|24509.6|24504.8|24509.1|24504.3|24514.6|24509.8|24497.1|24492.3|186
1590021000000|2020-05-21 00:30:00|24508.6|24503.8|24514.6|24509.8|24523.1|24518.3|24502.1|24497.3|194
1590021300000|2020-05-21 00:35:00|24514.1|24509.3|24518.1|24513.3|24522.6|24517.8|24496.1|24491.3|215
1590021600000|2020-05-21 00:40:00|24516.1|24511.3|24530.1|24525.3|24533.1|24528.3|24516.1|24511.3|192
1590021900000|2020-05-21 00:45:00|24530.6|24525.8|24535.6|24530.8|24540.1|24535.3|24527.6|24522.8|163
1590022200000|2020-05-21 00:50:00|24536.1|24531.3|24536.1|24531.3|24543.1|24538.3|24532.6|24527.8|182
1590022500000|2020-05-21 00:55:00|24535.6|24530.8|24537.6|24532.8|24542.6|24537.8|24532.6|24527.8|57
1590022800000|2020-05-21 01:00:00|24537.1|24532.3|24490.1|24485.3|24537.1|24532.3|24484.1|24479.3|410
1590023100000|2020-05-21 01:05:00|24491.1|24486.3|24507.1|24502.3|24509.1|24504.3|24489.1|24484.3|224
1590023400000|2020-05-21 01:10:00|24507.6|24502.8|24509.1|24504.3|24516.1|24511.3|24502.1|24497.3|175
1590023700000|2020-05-21 01:15:00|24509.6|24504.8|24517.1|24512.3|24520.1|24515.3|24494.6|24489.8|241
1590024000000|2020-05-21 01:20:00|24516.6|24511.8|24520.1|24515.3|24523.1|24518.3|24500.1|24495.3|167
1590024300000|2020-05-21 01:25:00|24520.6|24515.8|24522.1|24517.3|24526.1|24521.3|24515.1|24510.3|162
1590024600000|2020-05-21 01:30:00|24521.6|24516.8|24502.1|24497.3|24526.6|24521.8|24493.1|24488.3|330
1590024900000|2020-05-21 01:35:00|24502.6|24497.8|24484.1|24479.3|24511.1|24506.3|24483.6|24478.8|316
1590025200000|2020-05-21 01:40:00|24484.6|24479.8|24460.6|24455.8|24491.1|24486.3|24453.6|24448.8|608
1590025500000|2020-05-21 01:45:00|24460.1|24455.3|24466.6|24461.8|24474.6|24469.8|24454.1|24449.3|362
1590025800000|2020-05-21 01:50:00|24467.1|24462.3|24466.1|24461.3|24473.6|24468.8|24447.1|24442.3|362
1590026100000|2020-05-21 01:55:00|24465.6|24460.8|24449.1|24444.3|24466.1|24461.3|24445.1|24440.3|263
1590026400000|2020-05-21 02:00:00|24448.6|24443.8|24448.1|24443.3|24462.1|24457.3|24442.6|24437.8|313
1590026700000|2020-05-21 02:05:00|24448.6|24443.8|24411.6|24406.8|24449.1|24444.3|24394.1|24389.3|705
1590027000000|2020-05-21 02:10:00|24412.1|24407.3|24417.1|24412.3|24417.6|24412.8|24401.1|24396.3|201
1590027300000|2020-05-21 02:15:00|24416.6|24411.8|24414.1|24409.3|24423.1|24418.3|24399.6|24394.8|311
1590027600000|2020-05-21 02:20:00|24414.6|24409.8|24425.1|24420.3|24426.1|24421.3|24405.6|24400.8|156
1590027900000|2020-05-21 02:25:00|24424.1|24419.3|24405.1|24400.3|24427.1|24422.3|24405.1|24400.3|166
1590028200000|2020-05-21 02:30:00|24404.6|24399.8|24430.1|24425.3|24433.1|24428.3|24400.1|24395.3|300
1590028500000|2020-05-21 02:35:00|24430.6|24425.8|24427.1|24422.3|24431.1|24426.3|24415.1|24410.3|146
1590028800000|2020-05-21 02:40:00|24427.6|24422.8|24435.1|24430.3|24435.1|24430.3|24421.6|24416.8|154
1590029100000|2020-05-21 02:45:00|24434.6|24429.8|24443.1|24438.3|24450.1|24445.3|24431.1|24426.3|265
1590029400000|2020-05-21 02:50:00|24442.6|24437.8|24455.1|24450.3|24461.6|24456.8|24442.1|24437.3|205
1590029700000|2020-05-21 02:55:00|24455.6|24450.8|24450.1|24445.3|24458.6|24453.8|24445.6|24440.8|127
1590030000000|2020-05-21 03:00:00|24450.6|24445.8|24450.1|24445.3|24455.6|24450.8|24448.6|24443.8|94
1590030300000|2020-05-21 03:05:00|24450.6|24445.8|24440.6|24435.8|24455.6|24450.8|24438.1|24433.3|91
1590030600000|2020-05-21 03:10:00|24440.1|24435.3|24462.6|24457.8|24467.1|24462.3|24437.6|24432.8|251
1590030900000|2020-05-21 03:15:00|24462.1|24457.3|24455.1|24450.3|24465.1|24460.3|24453.6|24448.8|135
1590031200000|2020-05-21 03:20:00|24454.6|24449.8|24447.1|24442.3|24460.6|24455.8|24445.6|24440.8|60
1590031500000|2020-05-21 03:25:00|24447.6|24442.8|24452.6|24447.8|24461.1|24456.3|24447.6|24442.8|182
1590031800000|2020-05-21 03:30:00|24453.1|24448.3|24435.6|24430.8|24457.6|24452.8|24433.6|24428.8|183
1590032100000|2020-05-21 03:35:00|24435.1|24430.3|24418.6|24413.8|24435.1|24430.3|24416.1|24411.3|288
1590032400000|2020-05-21 03:40:00|24418.1|24413.3|24424.6|24419.8|24427.6|24422.8|24408.1|24403.3|280
1590032700000|2020-05-21 03:45:00|24424.1|24419.3|24428.6|24423.8|24431.6|24426.8|24414.6|24409.8|144
1590033000000|2020-05-21 03:50:00|24429.1|24424.3|24437.1|24432.3|24439.1|24434.3|24429.1|24424.3|177
1590033300000|2020-05-21 03:55:00|24437.6|24432.8|24435.1|24430.3|24438.6|24433.8|24427.1|24422.3|79
1590033600000|2020-05-21 04:00:00|24436.1|24431.3|24416.1|24411.3|24437.1|24432.3|24412.1|24407.3|153
1590033900000|2020-05-21 04:05:00|24416.6|24411.8|24423.6|24418.8|24424.6|24419.8|24409.1|24404.3|189
1590034200000|2020-05-21 04:10:00|24423.1|24418.3|24432.1|24427.3|24435.6|24430.8|24420.6|24415.8|144
1590034500000|2020-05-21 04:15:00|24431.6|24426.8|24444.1|24439.3|24449.6|24444.8|24431.6|24426.8|228
1590034800000|2020-05-21 04:20:00|24443.6|24438.8|24449.1|24444.3|24450.1|24445.3|24438.1|24433.3|77
1590035100000|2020-05-21 04:25:00|24449.6|24444.8|24442.6|24437.8|24450.6|24445.8|24436.6|24431.8|117
1590035400000|2020-05-21 04:30:00|24442.1|24437.3|24457.1|24452.3|24457.6|24452.8|24442.1|24437.3|180
1590035700000|2020-05-21 04:35:00|24456.1|24451.3|24455.6|24450.8|24462.1|24457.3|24453.1|24448.3|110
1590036000000|2020-05-21 04:40:00|24455.1|24450.3|24446.1|24441.3|24456.6|24451.8|24445.6|24440.8|98
1590036300000|2020-05-21 04:45:00|24445.6|24440.8|24441.1|24436.3|24453.1|24448.3|24441.1|24436.3|58
1590036600000|2020-05-21 04:50:00|24439.6|24434.8|24455.1|24450.3|24458.6|24453.8|24438.1|24433.3|103
1590036900000|2020-05-21 04:55:00|24455.6|24450.8|24461.6|24456.8|24468.1|24463.3|24455.1|24450.3|183
1590037200000|2020-05-21 05:00:00|24462.1|24457.3|24481.1|24476.3|24485.1|24480.3|24457.1|24452.3|372
1590037500000|2020-05-21 05:05:00|24481.6|24476.8|24477.1|24472.3|24482.1|24477.3|24473.1|24468.3|132
1590037800000|2020-05-21 05:10:00|24476.6|24471.8|24470.1|24465.3|24476.6|24471.8|24465.6|24460.8|93
1590038100000|2020-05-21 05:15:00|24469.6|24464.8|24474.6|24469.8|24474.6|24469.8|24466.1|24461.3|74
1590038400000|2020-05-21 05:20:00|24474.1|24469.3|24469.1|24464.3|24479.6|24474.8|24466.6|24461.8|128
1590038700000|2020-05-21 05:25:00|24469.6|24464.8|24455.6|24450.8|24470.1|24465.3|24455.6|24450.8|151
1590039000000|2020-05-21 05:30:00|24455.1|24450.3|24475.1|24470.3|24479.6|24474.8|24454.6|24449.8|111
1590039300000|2020-05-21 05:35:00|24474.6|24469.8|24460.6|24455.8|24476.1|24471.3|24456.1|24451.3|124
1590039600000|2020-05-21 05:40:00|24461.1|24456.3|24442.1|24437.3|24462.1|24457.3|24436.1|24431.3|329
1590039900000|2020-05-21 05:45:00|24441.6|24436.8|24434.1|24429.3|24442.1|24437.3|24423.6|24418.8|244
1590040200000|2020-05-21 05:50:00|24433.6|24428.8|24428.1|24423.3|24441.1|24436.3|24424.6|24419.8|162
1590040500000|2020-05-21 05:55:00|24427.6|24422.8|24429.6|24424.8|24443.1|24438.3|24426.1|24421.3|136
1590040800000|2020-05-21 06:00:00|24429|24425.4|24434.5|24430.9|24448.5|24444.9|24405.5|24401.9|557
1590041100000|2020-05-21 06:05:00|24434|24430.4|24422.5|24418.9|24441|24437.4|24420|24416.4|223
1590041400000|2020-05-21 06:10:00|24422|24418.4|24433|24429.4|24437.5|24433.9|24416.5|24412.9|168
1590041700000|2020-05-21 06:15:00|24433.5|24429.9|24435.5|24431.9|24444.5|24440.9|24423.5|24419.9|205
1590042000000|2020-05-21 06:20:00|24436.5|24432.9|24429.5|24425.9|24440.5|24436.9|24425|24421.4|172
1590042300000|2020-05-21 06:25:00|24428.5|24424.9|24413.5|24409.9|24428.5|24424.9|24411|24407.4|242
1590042600000|2020-05-21 06:30:00|24414.5|24410.9|24417|24413.4|24420|24416.4|24403.5|24399.9|317
1590042900000|2020-05-21 06:35:00|24417.5|24413.9|24413.5|24409.9|24420|24416.4|24409.5|24405.9|239
1590043200000|2020-05-21 06:40:00|24413|24409.4|24411.5|24407.9|24417.5|24413.9|24401|24397.4|265
1590043500000|2020-05-21 06:45:00|24410.5|24406.9|24417.5|24413.9|24418.5|24414.9|24410.5|24406.9|208
1590043800000|2020-05-21 06:50:00|24418|24414.4|24424.5|24420.9|24426.5|24422.9|24415.5|24411.9|168
1590044100000|2020-05-21 06:55:00|24424|24420.4|24411.5|24407.9|24431.5|24427.9|24409|24405.4|234
1590044400000|2020-05-21 07:00:00|24415.5|24411.9|24383.5|24379.9|24415.5|24411.9|24359.5|24355.9|1501
1590044700000|2020-05-21 07:05:00|24382.5|24378.9|24380.5|24376.9|24383.5|24379.9|24361.5|24357.9|795
1590045000000|2020-05-21 07:10:00|24381.5|24377.9|24397.5|24393.9|24404.5|24400.9|24378.5|24374.9|674
1590045300000|2020-05-21 07:15:00|24397|24393.4|24404|24400.4|24413.5|24409.9|24390.5|24386.9|481
1590045600000|2020-05-21 07:20:00|24403.5|24399.9|24388|24384.4|24409.5|24405.9|24386.5|24382.9|323
1590045900000|2020-05-21 07:25:00|24389|24385.4|24416.5|24412.9|24419.5|24415.9|24386|24382.4|470
1590046200000|2020-05-21 07:30:00|24417|24413.4|24449|24445.4|24458.5|24454.9|24399|24395.4|754
1590046500000|2020-05-21 07:35:00|24449.5|24445.9|24456.5|24452.9|24470.5|24466.9|24447|24443.4|670
1590046800000|2020-05-21 07:40:00|24457|24453.4|24438.5|24434.9|24457.5|24453.9|24431|24427.4|544
1590047100000|2020-05-21 07:45:00|24438|24434.4|24435|24431.4|24440|24436.4|24419.5|24415.9|509
1590047400000|2020-05-21 07:50:00|24434.5|24430.9|24429.5|24425.9|24444.5|24440.9|24424.5|24420.9|314
1590047700000|2020-05-21 07:55:00|24429|24425.4|24424.5|24420.9|24430.5|24426.9|24411.5|24407.9|349
1590048000000|2020-05-21 08:00:00|24424|24420.4|24441.5|24437.9|24454.5|24450.9|24424|24420.4|764
1590048300000|2020-05-21 08:05:00|24442|24438.4|24395.5|24391.9|24443|24439.4|24394.5|24390.9|679
1590048600000|2020-05-21 08:10:00|24395|24391.4|24398.5|24394.9|24406|24402.4|24389.5|24385.9|509
1590048900000|2020-05-21 08:15:00|24399|24395.4|24396.5|24392.9|24400.5|24396.9|24385.5|24381.9|469
1590049200000|2020-05-21 08:20:00|24396|24392.4|24389.5|24385.9|24408.5|24404.9|24386.5|24382.9|465
1590049500000|2020-05-21 08:25:00|24389|24385.4|24393.5|24389.9|24395|24391.4|24371.5|24367.9|749
1590049800000|2020-05-21 08:30:00|24394|24390.4|24402|24398.4|24409.5|24405.9|24391.5|24387.9|431
1590050100000|2020-05-21 08:35:00|24402.5|24398.9|24422.5|24418.9|24425|24421.4|24399|24395.4|440
1590050400000|2020-05-21 08:40:00|24423|24419.4|24434.5|24430.9|24438.5|24434.9|24408|24404.4|617
1590050700000|2020-05-21 08:45:00|24434|24430.4|24432.5|24428.9|24439.5|24435.9|24423.5|24419.9|330
1590051000000|2020-05-21 08:50:00|24432|24428.4|24443.5|24439.9|24446.5|24442.9|24422.5|24418.9|375
1590051300000|2020-05-21 08:55:00|24444|24440.4|24447.5|24443.9|24453.5|24449.9|24439.5|24435.9|361
1590051600000|2020-05-21 09:00:00|24448|24444.4|24435.5|24431.9|24466.5|24462.9|24432.5|24428.9|671
1590051900000|2020-05-21 09:05:00|24436|24432.4|24428.5|24424.9|24442.5|24438.9|24420|24416.4|515
1590052200000|2020-05-21 09:10:00|24429.5|24425.9|24429.5|24425.9|24435|24431.4|24417|24413.4|449
1590052500000|2020-05-21 09:15:00|24430.5|24426.9|24417|24413.4|24438.5|24434.9|24413.5|24409.9|412
1590052800000|2020-05-21 09:20:00|24416.5|24412.9|24433.5|24429.9|24433.5|24429.9|24407.5|24403.9|538
1590053100000|2020-05-21 09:25:00|24434|24430.4|24447.5|24443.9|24462.5|24458.9|24433.5|24429.9|672
1590053400000|2020-05-21 09:30:00|24448|24444.4|24425.5|24421.9|24448.5|24444.9|24421|24417.4|339
1590053700000|2020-05-21 09:35:00|24426|24422.4|24423.5|24419.9|24436.5|24432.9|24414.5|24410.9|355
1590054000000|2020-05-21 09:40:00|24423|24419.4|24427|24423.4|24437.5|24433.9|24421.5|24417.9|251
1590054300000|2020-05-21 09:45:00|24427.5|24423.9|24422.5|24418.9|24436.5|24432.9|24414|24410.4|396
1590054600000|2020-05-21 09:50:00|24423|24419.4|24411|24407.4|24425.5|24421.9|24408.5|24404.9|296
1590054900000|2020-05-21 09:55:00|24411.5|24407.9|24399.5|24395.9|24424.5|24420.9|24395.5|24391.9|404
1590055200000|2020-05-21 10:00:00|24399|24395.4|24395.5|24391.9|24400|24396.4|24381.5|24377.9|702
1590055500000|2020-05-21 10:05:00|24395|24391.4|24400.5|24396.9|24407.5|24403.9|24391.5|24387.9|440
1590055800000|2020-05-21 10:10:00|24400|24396.4|24434.5|24430.9|24436.5|24432.9|24384.5|24380.9|569
1590056100000|2020-05-21 10:15:00|24435|24431.4|24436.5|24432.9|24436.5|24432.9|24414|24410.4|294
1590056400000|2020-05-21 10:20:00|24436|24432.4|24425.5|24421.9|24437.5|24433.9|24420|24416.4|253
1590056700000|2020-05-21 10:25:00|24424.5|24420.9|24446.5|24442.9|24454|24450.4|24418.5|24414.9|419
1590057000000|2020-05-21 10:30:00|24447.5|24443.9|24431|24427.4|24449.5|24445.9|24430|24426.4|309
1590057300000|2020-05-21 10:35:00|24430.5|24426.9|24440|24436.4|24444|24440.4|24428.5|24424.9|269
1590057600000|2020-05-21 10:40:00|24439.5|24435.9|24423.5|24419.9|24445.5|24441.9|24423|24419.4|232
1590057900000|2020-05-21 10:45:00|24421.5|24417.9|24433.5|24429.9|24435.5|24431.9|24418|24414.4|232
1590058200000|2020-05-21 10:50:00|24433|24429.4|24430.5|24426.9|24441|24437.4|24423.5|24419.9|206
1590058500000|2020-05-21 10:55:00|24429.5|24425.9|24431|24427.4|24433.5|24429.9|24419.5|24415.9|206
1590058800000|2020-05-21 11:00:00|24432.5|24428.9|24443.5|24439.9|24447|24443.4|24432.5|24428.9|352
1590059100000|2020-05-21 11:05:00|24443|24439.4|24452|24448.4|24455.5|24451.9|24438.5|24434.9|257
1590059400000|2020-05-21 11:10:00|24452.5|24448.9|24454.5|24450.9|24465.5|24461.9|24445.5|24441.9|315
1590059700000|2020-05-21 11:15:00|24454|24450.4|24454.5|24450.9|24462.5|24458.9|24446.5|24442.9|382
1590060000000|2020-05-21 11:20:00|24455|24451.4|24469.5|24465.9|24480.5|24476.9|24452.5|24448.9|595
1590060300000|2020-05-21 11:25:00|24469|24465.4|24491.5|24487.9|24501|24497.4|24469|24465.4|871
1590060600000|2020-05-21 11:30:00|24492|24488.4|24490|24486.4|24494|24490.4|24476|24472.4|580
1590060900000|2020-05-21 11:35:00|24489.5|24485.9|24495.5|24491.9|24495.5|24491.9|24481|24477.4|323
1590061200000|2020-05-21 11:40:00|24496|24492.4|24488.5|24484.9|24500.5|24496.9|24487.5|24483.9|371
1590061500000|2020-05-21 11:45:00|24487.5|24483.9|24471.5|24467.9|24494|24490.4|24469|24465.4|434
1590061800000|2020-05-21 11:50:00|24470.5|24466.9|24459.5|24455.9|24471.5|24467.9|24455.5|24451.9|561
1590062100000|2020-05-21 11:55:00|24460|24456.4|24451.5|24447.9|24463|24459.4|24444.5|24440.9|381
1590062400000|2020-05-21 12:00:00|24452.5|24448.9|24436.5|24432.9|24453|24449.4|24431.5|24427.9|616
1590062700000|2020-05-21 12:05:00|24437|24433.4|24455.5|24451.9|24456.5|24452.9|24436.5|24432.9|486
1590063000000|2020-05-21 12:10:00|24455|24451.4|24468.5|24464.9|24469.5|24465.9|24453.5|24449.9|647
1590063300000|2020-05-21 12:15:00|24469|24465.4|24478.5|24474.9|24487.5|24483.9|24460|24456.4|572
1590063600000|2020-05-21 12:20:00|24479|24475.4|24478.5|24474.9|24484.5|24480.9|24472|24468.4|430
1590063900000|2020-05-21 12:25:00|24479.5|24475.9|24472.5|24468.9|24482.5|24478.9|24463.5|24459.9|241
1590064200000|2020-05-21 12:30:00|24471|24467.4|24455.5|24451.9|24477.5|24473.9|24447.5|24443.9|897
1590064500000|2020-05-21 12:35:00|24455|24451.4|24520.5|24516.9|24534.5|24530.9|24450|24446.4|1704
1590064800000|2020-05-21 12:40:00|24521|24517.4|24532.5|24528.9|24532.5|24528.9|24505.5|24501.9|1102
1590065100000|2020-05-21 12:45:00|24532|24528.4|24535.5|24531.9|24549|24545.4|24531|24527.4|892
1590065400000|2020-05-21 12:50:00|24535|24531.4|24506.5|24502.9|24538|24534.4|24503.5|24499.9|884
1590065700000|2020-05-21 12:55:00|24507|24503.4|24514.5|24510.9|24516.5|24512.9|24499.5|24495.9|474
1590066000000|2020-05-21 13:00:00|24514|24510.4|24494.5|24490.9|24516.5|24512.9|24492|24488.4|633
1590066300000|2020-05-21 13:05:00|24495|24491.4|24498.5|24494.9|24501|24497.4|24491|24487.4|363
1590066600000|2020-05-21 13:10:00|24498|24494.4|24523|24519.4|24524|24520.4|24497.5|24493.9|461
1590066900000|2020-05-21 13:15:00|24521.5|24517.9|24520.5|24516.9|24523.5|24519.9|24501.5|24497.9|483
1590067200000|2020-05-21 13:20:00|24521|24517.4|24540.5|24536.9|24544|24540.4|24521|24517.4|631
1590067500000|2020-05-21 13:25:00|24540|24536.4|24536.5|24532.9|24547|24543.4|24531|24527.4|901
1590067800000|2020-05-21 13:30:00|24535.9|24533.5|24561.9|24559.5|24562.9|24560.5|24516.9|24514.5|4813
1590068100000|2020-05-21 13:35:00|24562.4|24560|24623.4|24621|24627.4|24625|24558.9|24556.5|3275
1590068400000|2020-05-21 13:40:00|24622.9|24620.5|24649.6|24647.2|24656.6|24654.2|24604.9|24602.5|2322
1590068700000|2020-05-21 13:45:00|24655.1|24652.7|24647.1|24644.7|24660.1|24657.7|24628.6|24626.2|2810
1590069000000|2020-05-21 13:50:00|24647.6|24645.2|24599.6|24597.2|24649.6|24647.2|24586.6|24584.2|3334
1590069300000|2020-05-21 13:55:00|24599.1|24596.7|24642.6|24640.2|24643.6|24641.2|24584.6|24582.2|1925
1590069600000|2020-05-21 14:00:00|24641.6|24639.2|24616.6|24614.2|24668.1|24665.7|24616.6|24614.2|2803
1590069900000|2020-05-21 14:05:00|24617.6|24615.2|24643.6|24641.2|24652.1|24649.7|24604.1|24601.7|2241
1590070200000|2020-05-21 14:10:00|24643.2|24640.8|24666.7|24664.3|24681.2|24678.8|24642.2|24639.8|2146
1590070500000|2020-05-21 14:15:00|24665.7|24663.3|24673.2|24670.8|24696.2|24693.8|24651.2|24648.8|2615
1590070800000|2020-05-21 14:20:00|24673.7|24671.3|24716.2|24713.8|24720.7|24718.3|24670.2|24667.8|2459
1590071100000|2020-05-21 14:25:00|24716.7|24714.3|24669.2|24666.8|24716.7|24714.3|24658.2|24655.8|1991
1590071400000|2020-05-21 14:30:00|24668.7|24666.3|24603.2|24600.8|24669.7|24667.3|24587.7|24585.3|3593
1590071700000|2020-05-21 14:35:00|24602.7|24600.3|24537.7|24535.3|24603.7|24601.3|24529.7|24527.3|4614
1590072000000|2020-05-21 14:40:00|24538.2|24535.8|24586.7|24584.3|24599.7|24597.3|24531.7|24529.3|2948
1590072300000|2020-05-21 14:45:00|24586.2|24583.8|24565.2|24562.8|24592.2|24589.8|24561.2|24558.8|1868
1590072600000|2020-05-21 14:50:00|24564.7|24562.3|24560.2|24557.8|24579.7|24577.3|24546.7|24544.3|1809
1590072900000|2020-05-21 14:55:00|24559.7|24557.3|24557.2|24554.8|24592.7|24590.3|24551.7|24549.3|1870
1590073200000|2020-05-21 15:00:00|24554.2|24551.8|24479.2|24476.8|24555.2|24552.8|24470.2|24467.8|3961
1590073500000|2020-05-21 15:05:00|24479.7|24477.3|24468.7|24466.3|24487.2|24484.8|24444.7|24442.3|2808
1590073800000|2020-05-21 15:10:00|24469.2|24466.8|24476.2|24473.8|24483.7|24481.3|24455.7|24453.3|1517
1590074100000|2020-05-21 15:15:00|24475.7|24473.3|24415.2|24412.8|24476.7|24474.3|24397.2|24394.8|3216
1590074400000|2020-05-21 15:20:00|24414.7|24412.3|24397.2|24394.8|24437.7|24435.3|24380.2|24377.8|3039
1590074700000|2020-05-21 15:25:00|24397.7|24395.3|24420.2|24417.8|24423.2|24420.8|24372.2|24369.8|2532
1590075000000|2020-05-21 15:30:00|24419.7|24417.3|24439.7|24437.3|24455.7|24453.3|24412.2|24409.8|1906
1590075300000|2020-05-21 15:35:00|24439.2|24436.8|24482.7|24480.3|24485.7|24483.3|24431.7|24429.3|1944
1590075600000|2020-05-21 15:40:00|24483.2|24480.8|24499.7|24497.3|24507.7|24505.3|24482.7|24480.3|1798
1590075900000|2020-05-21 15:45:00|24499.2|24496.8|24484.2|24481.8|24513.2|24510.8|24477.7|24475.3|2053
1590076200000|2020-05-21 15:50:00|24484.7|24482.3|24486.7|24484.3|24506.7|24504.3|24481.2|24478.8|1572
1590076500000|2020-05-21 15:55:00|24485.2|24482.8|24478.2|24475.8|24502.7|24500.3|24474.2|24471.8|1200
1590076800000|2020-05-21 16:00:00|24477.7|24475.3|24536.2|24533.8|24542.7|24540.3|24476.7|24474.3|2882
1590077100000|2020-05-21 16:05:00|24536.7|24534.3|24542.7|24540.3|24564.2|24561.8|24534.7|24532.3|1591
1590077400000|2020-05-21 16:10:00|24543.2|24540.8|24537.2|24534.8|24545.7|24543.3|24511.7|24509.3|1400
1590077700000|2020-05-21 16:15:00|24537.7|24535.3|24521.7|24519.3|24551.7|24549.3|24513.7|24511.3|1400
1590078000000|2020-05-21 16:20:00|24521.2|24518.8|24525.2|24522.8|24529.7|24527.3|24509.2|24506.8|1284
1590078300000|2020-05-21 16:25:00|24526.2|24523.8|24505.7|24503.3|24557.7|24555.3|24504.7|24502.3|1771
1590078600000|2020-05-21 16:30:00|24506.2|24503.8|24480.2|24477.8|24507.7|24505.3|24480.2|24477.8|1777
1590078900000|2020-05-21 16:35:00|24480.7|24478.3|24443.2|24440.8|24498.7|24496.3|24435.2|24432.8|2172
1590079200000|2020-05-21 16:40:00|24444|24441.6|24488.5|24486.1|24498.5|24496.1|24443|24440.6|1655
1590079500000|2020-05-21 16:45:00|24488|24485.6|24505|24502.6|24517.5|24515.1|24476.5|24474.1|1269
1590079800000|2020-05-21 16:50:00|24505.5|24503.1|24501.5|24499.1|24513|24510.6|24471.5|24469.1|1315
1590080100000|2020-05-21 16:55:00|24502|24499.6|24477|24474.6|24503.5|24501.1|24470.5|24468.1|1028
1590080400000|2020-05-21 17:00:00|24478|24475.6|24537|24534.6|24550.5|24548.1|24458.5|24456.1|3082
1590080700000|2020-05-21 17:05:00|24536.5|24534.1|24508|24505.6|24539.5|24537.1|24497.5|24495.1|1536
1590081000000|2020-05-21 17:10:00|24509|24506.6|24516|24513.6|24531.5|24529.1|24504|24501.6|1149
1590081300000|2020-05-21 17:15:00|24515|24512.6|24508.5|24506.1|24533|24530.6|24496|24493.6|1274
1590081600000|2020-05-21 17:20:00|24508|24505.6|24502.5|24500.1|24510|24507.6|24477.5|24475.1|1667
1590081900000|2020-05-21 17:25:00|24503|24500.6|24499|24496.6|24510|24507.6|24479|24476.6|976
1590082200000|2020-05-21 17:30:00|24498|24495.6|24493|24490.6|24504.5|24502.1|24467.5|24465.1|1117
1590082500000|2020-05-21 17:35:00|24493.5|24491.1|24484|24481.6|24513|24510.6|24470.5|24468.1|1282
1590082800000|2020-05-21 17:40:00|24483.5|24481.1|24491|24488.6|24499|24496.6|24465|24462.6|1028
1590083100000|2020-05-21 17:45:00|24490.5|24488.1|24503|24500.6|24510.5|24508.1|24478|24475.6|674
1590083400000|2020-05-21 17:50:00|24503.5|24501.1|24505|24502.6|24514.5|24512.1|24498.5|24496.1|854
1590083700000|2020-05-21 17:55:00|24505.5|24503.1|24505|24502.6|24518.5|24516.1|24492.5|24490.1|957
1590084000000|2020-05-21 18:00:00|24505.5|24503.1|24536.5|24534.1|24540.5|24538.1|24497|24494.6|2016
1590084300000|2020-05-21 18:05:00|24535.5|24533.1|24531|24528.6|24541|24538.6|24520.5|24518.1|1725
1590084600000|2020-05-21 18:10:00|24530.5|24528.1|24531|24528.6|24538.5|24536.1|24519.5|24517.1|610
1590084900000|2020-05-21 18:15:00|24531.5|24529.1|24525|24522.6|24537.5|24535.1|24519.5|24517.1|508
1590085200000|2020-05-21 18:20:00|24524.5|24522.1|24544.5|24542.1|24550|24547.6|24524|24521.6|1247
1590085500000|2020-05-21 18:25:00|24544|24541.6|24536|24533.6|24544|24541.6|24521.5|24519.1|585
1590085800000|2020-05-21 18:30:00|24535.5|24533.1|24525|24522.6|24546.5|24544.1|24519|24516.6|514
1590086100000|2020-05-21 18:35:00|24524.5|24522.1|24467|24464.6|24527|24524.6|24451|24448.6|2117
1590086400000|2020-05-21 18:40:00|24467.5|24465.1|24479|24476.6|24485.5|24483.1|24467|24464.6|598
1590086700000|2020-05-21 18:45:00|24478.5|24476.1|24438.5|24436.1|24479|24476.6|24431|24428.6|1548
1590087000000|2020-05-21 18:50:00|24438|24435.6|24467.5|24465.1|24468.5|24466.1|24425|24422.6|1942
1590087300000|2020-05-21 18:55:00|24468.5|24466.1|24452|24449.6|24485.5|24483.1|24452|24449.6|1105
1590087600000|2020-05-21 19:00:00|24452.5|24450.1|24482|24479.6|24510.5|24508.1|24452|24449.6|2543
1590087900000|2020-05-21 19:05:00|24481.5|24479.1|24485|24482.6|24489.5|24487.1|24470.5|24468.1|1039
1590088200000|2020-05-21 19:10:00|24484.5|24482.1|24499|24496.6|24501.5|24499.1|24459.5|24457.1|1353
1590088500000|2020-05-21 19:15:00|24499.5|24497.1|24519|24516.6|24523.5|24521.1|24488|24485.6|1828
1590088800000|2020-05-21 19:20:00|24520.9|24518.5|24524.9|24522.5|24527.4|24525|24508.4|24506|830
1590089100000|2020-05-21 19:25:00|24524.4|24522|24512.4|24510|24531.4|24529|24502.9|24500.5|1377
1590089400000|2020-05-21 19:30:00|24511.9|24509.5|24481.9|24479.5|24523.4|24521|24472.4|24470|1281
1590089700000|2020-05-21 19:35:00|24481.4|24479|24497.9|24495.5|24507.4|24505|24459.4|24457|1302
1590090000000|2020-05-21 19:40:00|24497.4|24495|24518.4|24516|24519.4|24517|24472.9|24470.5|1371
1590090300000|2020-05-21 19:45:00|24517.4|24515|24503.4|24501|24518.4|24516|24483.4|24481|1736
1590090600000|2020-05-21 19:50:00|24503.9|24501.5|24466.4|24464|24511.9|24509.5|24459.4|24457|2254
1590090900000|2020-05-21 19:55:00|24467.9|24465.5|24477.9|24475.5|24501.4|24499|24462.9|24460.5|4040
1590091200000|2020-05-21 20:00:00|24470.9|24468.5|24472.1|24467.3|24488.6|24483.8|24469.6|24464.8|1158
1590091500000|2020-05-21 20:05:00|24472.6|24467.8|24464.1|24459.3|24477.6|24472.8|24456.1|24451.3|512
1590091800000|2020-05-21 20:10:00|24462.1|24457.3|24434.2|24424.4|24464.1|24459.3|24424.6|24419.8|1178
1590092100000|2020-05-21 20:15:00|24434.3|24424.5|24436.4|24426.6|24441.4|24431.6|24433.4|24423.6|2
1590092400000|2020-05-21 20:20:00|24436.5|24426.7|24450.5|24440.7|24452|24442.2|24435.3|24425.5|0
1590092700000|2020-05-21 20:25:00|24450.4|24440.6|24440.2|24430.4|24451.6|24441.8|24440.2|24430.4|0
1590093000000|2020-05-21 20:30:00|24439.2|24429.4|24452.1|24447.3|24452.1|24447.3|24431.1|24426.3|275
1590093300000|2020-05-21 20:35:00|24453.1|24448.3|24448.1|24443.3|24453.1|24448.3|24446.1|24441.3|108
1590093600000|2020-05-21 20:40:00|24450.1|24445.3|24437.1|24432.3|24450.1|24445.3|24435.1|24430.3|120
1590093900000|2020-05-21 20:45:00|24435.1|24430.3|24439.1|24434.3|24443.1|24438.3|24433.1|24428.3|174
1590094200000|2020-05-21 20:50:00|24438.1|24433.3|24439.1|24434.3|24443.1|24438.3|24435.1|24430.3|136
1590094500000|2020-05-21 20:55:00|24438.1|24433.3|24438|24428.2|24440.1|24435.3|24433.1|24425.7|116
1590094800000|2020-05-21 21:00:00|24438.6|24428.8|24445|24435.2|24445.5|24435.7|24438.6|24428.8|0
1590095100000|2020-05-21 21:05:00|24445.1|24435.3|24449.8|24440|24450|24440.2|24444.7|24434.9|0
1590095400000|2020-05-21 21:10:00|24450.9|24441.1|24449.3|24439.5|24452.3|24442.5|24449.2|24439.4|0
1590095700000|2020-05-21 21:15:00|24449.2|24439.4|24450.6|24440.8|24452.1|24442.3|24447.1|24437.3|0
1590096000000|2020-05-21 21:20:00|24453|24443.2|24454.6|24444.8|24456.4|24446.6|24452.9|24443.1|0
1590096300000|2020-05-21 21:25:00|24452.7|24442.9|24451.4|24441.6|24453.7|24443.9|24450.5|24440.7|0
1590096600000|2020-05-21 21:30:00|24451.8|24442|24452.2|24442.4|24453.7|24443.9|24449.7|24439.9|0
1590096900000|2020-05-21 21:35:00|24451.9|24442.1|24453.2|24443.4|24453.2|24443.4|24451|24441.2|0
1590097200000|2020-05-21 21:40:00|24450.7|24440.9|24452.5|24442.7|24454.1|24444.3|24450.7|24440.9|0
1590097500000|2020-05-21 21:45:00|24453|24443.2|24453.7|24443.9|24453.7|24443.9|24449.2|24439.4|0
1590097800000|2020-05-21 21:50:00|24454|24444.2|24452.8|24443|24454|24444.2|24451.5|24441.7|0
1590098100000|2020-05-21 21:55:00|24452.7|24442.9|24449.2|24439.4|24454.1|24444.3|24449.2|24439.4|0
1590098400000|2020-05-21 22:00:00|24435.1|24430.3|24457.6|24452.8|24457.6|24452.8|24413.1|24408.3|582
1590098700000|2020-05-21 22:05:00|24458.1|24453.3|24463.1|24458.3|24468.1|24463.3|24446.1|24441.3|266
1590099000000|2020-05-21 22:10:00|24462.6|24457.8|24488.1|24483.3|24496.6|24491.8|24461.1|24456.3|426
1590099300000|2020-05-21 22:15:00|24488.6|24483.8|24493.6|24488.8|24501.6|24496.8|24488.1|24483.3|182
1590099600000|2020-05-21 22:20:00|24494.1|24489.3|24500.6|24495.8|24505.1|24500.3|24489.1|24484.3|111
1590099900000|2020-05-21 22:25:00|24501.1|24496.3|24510.1|24505.3|24510.6|24505.8|24494.1|24489.3|155
1590100200000|2020-05-21 22:30:00|24510.6|24505.8|24501.6|24496.8|24514.1|24509.3|24501.1|24496.3|316
1590100500000|2020-05-21 22:35:00|24501.1|24496.3|24501.6|24496.8|24508.6|24503.8|24488.6|24483.8|227
1590100800000|2020-05-21 22:40:00|24501.1|24496.3|24504.6|24499.8|24516.6|24511.8|24501.1|24496.3|146
1590101100000|2020-05-21 22:45:00|24505.1|24500.3|24497.6|24492.8|24510.1|24505.3|24494.1|24489.3|124
1590101400000|2020-05-21 22:50:00|24498.1|24493.3|24501.6|24496.8|24508.6|24503.8|24493.1|24488.3|94
1590101700000|2020-05-21 22:55:00|24502.1|24497.3|24502.1|24497.3|24505.6|24500.8|24500.6|24495.8|25
1590102000000|2020-05-21 23:00:00|24501.6|24496.8|24513.6|24508.8|24526.6|24521.8|24501.6|24496.8|199
1590102300000|2020-05-21 23:05:00|24512.1|24507.3|24524.6|24519.8|24525.1|24520.3|24509.1|24504.3|109
1590102600000|2020-05-21 23:10:00|24524.1|24519.3|24510.6|24505.8|24524.1|24519.3|24510.6|24505.8|120
1590102900000|2020-05-21 23:15:00|24511.1|24506.3|24500.6|24495.8|24515.1|24510.3|24494.6|24489.8|196
1590103200000|2020-05-21 23:20:00|24503.1|24498.3|24514.6|24509.8|24524.6|24519.8|24500.1|24495.3|191
1590103500000|2020-05-21 23:25:00|24515.1|24510.3|24512.6|24507.8|24516.1|24511.3|24504.1|24499.3|119
1590103800000|2020-05-21 23:30:00|24512.1|24507.3|24531.6|24526.8|24534.1|24529.3|24506.1|24501.3|283
1590104100000|2020-05-21 23:35:00|24532.1|24527.3|24525.6|24520.8|24532.1|24527.3|24521.6|24516.8|86
1590104400000|2020-05-21 23:40:00|24526.1|24521.3|24519.6|24514.8|24527.6|24522.8|24518.1|24513.3|74
1590104700000|2020-05-21 23:45:00|24520.1|24515.3|24528.6|24523.8|24534.6|24529.8|24520.1|24515.3|118
1590105000000|2020-05-21 23:50:00|24529.1|24524.3|24534.1|24529.3|24538.1|24533.3|24527.6|24522.8|180
1590105300000|2020-05-21 23:55:00|24534.6|24529.8|24541.1|24536.3|24547.1|24542.3|24532.6|24527.8|167
1590105600000|2020-05-22 00:00:00|24542.1|24537.3|24528.6|24523.8|24546.6|24541.8|24526.6|24521.8|246
1590105900000|2020-05-22 00:05:00|24528.1|24523.3|24523.6|24518.8|24537.6|24532.8|24518.1|24513.3|189
1590106200000|2020-05-22 00:10:00|24523.1|24518.3|24517.1|24512.3|24526.1|24521.3|24511.6|24506.8|292
1590106500000|2020-05-22 00:15:00|24518.1|24513.3|24536.6|24531.8|24540.6|24535.8|24515.1|24510.3|176
1590106800000|2020-05-22 00:20:00|24536.1|24531.3|24552.1|24547.3|24553.6|24548.8|24536.1|24531.3|323
1590107100000|2020-05-22 00:25:00|24552.6|24547.8|24550.1|24545.3|24563.6|24558.8|24541.1|24536.3|363
1590107400000|2020-05-22 00:30:00|24549.6|24544.8|24551.1|24546.3|24551.1|24546.3|24538.1|24533.3|124
1590107700000|2020-05-22 00:35:00|24550.6|24545.8|24534.1|24529.3|24554.1|24549.3|24528.1|24523.3|204
1590108000000|2020-05-22 00:40:00|24533.6|24528.8|24529.1|24524.3|24541.1|24536.3|24523.6|24518.8|296
1590108300000|2020-05-22 00:45:00|24528.6|24523.8|24536.1|24531.3|24537.1|24532.3|24523.6|24518.8|121
1590108600000|2020-05-22 00:50:00|24536.6|24531.8|24523.1|24518.3|24542.6|24537.8|24522.6|24517.8|136
1590108900000|2020-05-22 00:55:00|24523.6|24518.8|24521.1|24516.3|24530.1|24525.3|24519.1|24514.3|139
1590109200000|2020-05-22 01:00:00|24520.6|24515.8|24525.1|24520.3|24537.1|24532.3|24516.6|24511.8|149
1590109500000|2020-05-22 01:05:00|24524.6|24519.8|24444.1|24439.3|24532.1|24527.3|24430.6|24425.8|935
1590109800000|2020-05-22 01:10:00|24443.1|24438.3|24491.1|24486.3|24493.6|24488.8|24441.1|24436.3|647
1590110100000|2020-05-22 01:15:00|24490.6|24485.8|24480.1|24475.3|24495.6|24490.8|24464.6|24459.8|335
1590110400000|2020-05-22 01:20:00|24481.1|24476.3|24483.1|24478.3|24490.6|24485.8|24472.1|24467.3|208
1590110700000|2020-05-22 01:25:00|24483.6|24478.8|24464.6|24459.8|24486.6|24481.8|24454.1|24449.3|328
1590111000000|2020-05-22 01:30:00|24464.1|24459.3|24471.1|24466.3|24472.1|24467.3|24444.6|24439.8|300
1590111300000|2020-05-22 01:35:00|24471.6|24466.8|24458.6|24453.8|24477.1|24472.3|24446.1|24441.3|366
1590111600000|2020-05-22 01:40:00|24459.6|24454.8|24438.1|24433.3|24460.1|24455.3|24436.1|24431.3|249
1590111900000|2020-05-22 01:45:00|24436.6|24431.8|24424.1|24419.3|24437.1|24432.3|24406.6|24401.8|590
1590112200000|2020-05-22 01:50:00|24423.6|24418.8|24444.6|24439.8|24450.1|24445.3|24422.6|24417.8|334
1590112500000|2020-05-22 01:55:00|24444.1|24439.3|24448.1|24443.3|24456.1|24451.3|24439.6|24434.8|174
1590112800000|2020-05-22 02:00:00|24448.6|24443.8|24431.1|24426.3|24449.1|24444.3|24409.1|24404.3|549
1590113100000|2020-05-22 02:05:00|24430.6|24425.8|24404.1|24399.3|24433.1|24428.3|24401.1|24396.3|442
1590113400000|2020-05-22 02:10:00|24404.6|24399.8|24361.6|24356.8|24410.1|24405.3|24349.1|24344.3|1009
1590113700000|2020-05-22 02:15:00|24359.6|24354.8|24363.1|24358.3|24369.1|24364.3|24355.6|24350.8|401
1590114000000|2020-05-22 02:20:00|24363.6|24358.8|24372.1|24367.3|24377.1|24372.3|24360.6|24355.8|322
1590114300000|2020-05-22 02:25:00|24371.6|24366.8|24361.1|24356.3|24373.1|24368.3|24357.1|24352.3|378
1590114600000|2020-05-22 02:30:00|24361.6|24356.8|24385.1|24380.3|24387.1|24382.3|24357.1|24352.3|362
1590114900000|2020-05-22 02:35:00|24385.6|24380.8|24382.6|24377.8|24394.1|24389.3|24379.6|24374.8|288
1590115200000|2020-05-22 02:40:00|24382.1|24377.3|24376.6|24371.8|24389.1|24384.3|24370.1|24365.3|214
1590115500000|2020-05-22 02:45:00|24376.1|24371.3|24385.6|24380.8|24387.6|24382.8|24368.6|24363.8|126
1590115800000|2020-05-22 02:50:00|24385.1|24380.3|24342.1|24337.3|24386.6|24381.8|24342.1|24337.3|391
1590116100000|2020-05-22 02:55:00|24343.1|24338.3|24339.6|24334.8|24345.6|24340.8|24324.1|24319.3|530
1590116400000|2020-05-22 03:00:00|24340.1|24335.3|24343.1|24338.3|24351.6|24346.8|24335.1|24330.3|234
1590116700000|2020-05-22 03:05:00|24342.6|24337.8|24348.6|24343.8|24354.6|24349.8|24334.1|24329.3|229
1590117000000|2020-05-22 03:10:00|24349.1|24344.3|24348.1|24343.3|24354.1|24349.3|24339.1|24334.3|168
1590117300000|2020-05-22 03:15:00|24348.6|24343.8|24323.6|24318.8|24351.1|24346.3|24317.6|24312.8|281
1590117600000|2020-05-22 03:20:00|24321.1|24316.3|24303.6|24298.8|24326.1|24321.3|24303.6|24298.8|322
1590117900000|2020-05-22 03:25:00|24304.1|24299.3|24310.6|24305.8|24311.6|24306.8|24296.1|24291.3|407
1590118200000|2020-05-22 03:30:00|24310.1|24305.3|24290.1|24285.3|24310.1|24305.3|24287.1|24282.3|377
1590118500000|2020-05-22 03:35:00|24290.6|24285.8|24268.6|24263.8|24290.6|24285.8|24256.6|24251.8|497
1590118800000|2020-05-22 03:40:00|24269.1|24264.3|24285.6|24280.8|24289.6|24284.8|24264.1|24259.3|382
1590119100000|2020-05-22 03:45:00|24284.1|24279.3|24269.1|24264.3|24290.1|24285.3|24264.6|24259.8|281
1590119400000|2020-05-22 03:50:00|24268.6|24263.8|24278.1|24273.3|24285.1|24280.3|24265.6|24260.8|266
1590119700000|2020-05-22 03:55:00|24278.6|24273.8|24283.1|24278.3|24287.1|24282.3|24275.1|24270.3|237
1590120000000|2020-05-22 04:00:00|24284.1|24279.3|24279.6|24274.8|24289.6|24284.8|24277.1|24272.3|211
1590120300000|2020-05-22 04:05:00|24280.1|24275.3|24286.1|24281.3|24288.6|24283.8|24278.1|24273.3|129
1590120600000|2020-05-22 04:10:00|24286.6|24281.8|24301.1|24296.3|24309.6|24304.8|24283.1|24278.3|550
1590120900000|2020-05-22 04:15:00|24300.6|24295.8|24287.1|24282.3|24304.1|24299.3|24285.1|24280.3|252
1590121200000|2020-05-22 04:20:00|24287.6|24282.8|24274.6|24269.8|24289.1|24284.3|24260.1|24255.3|384
1590121500000|2020-05-22 04:25:00|24275.1|24270.3|24280.6|24275.8|24283.1|24278.3|24267.1|24262.3|286
1590121800000|2020-05-22 04:30:00|24281.1|24276.3|24297.1|24292.3|24303.6|24298.8|24280.1|24275.3|358
1590122100000|2020-05-22 04:35:00|24296.6|24291.8|24292.1|24287.3|24306.6|24301.8|24289.1|24284.3|260
1590122400000|2020-05-22 04:40:00|24292.6|24287.8|24286.6|24281.8|24294.1|24289.3|24278.1|24273.3|219
1590122700000|2020-05-22 04:45:00|24287.1|24282.3|24298.6|24293.8|24302.1|24297.3|24287.1|24282.3|120
1590123000000|2020-05-22 04:50:00|24298.1|24293.3|24287.1|24282.3|24298.6|24293.8|24275.6|24270.8|199
1590123300000|2020-05-22 04:55:00|24286.6|24281.8|24278.1|24273.3|24287.1|24282.3|24267.1|24262.3|239
1590123600000|2020-05-22 05:00:00|24278.6|24273.8|24266.6|24261.8|24279.6|24274.8|24263.1|24258.3|402
1590123900000|2020-05-22 05:05:00|24266.1|24261.3|24265.6|24260.8|24279.6|24274.8|24255.6|24250.8|371
1590124200000|2020-05-22 05:10:00|24265.1|24260.3|24241.1|24236.3|24266.6|24261.8|24224.6|24219.8|716
1590124500000|2020-05-22 05:15:00|24241.6|24236.8|24224.6|24219.8|24244.1|24239.3|24221.1|24216.3|379
1590124800000|2020-05-22 05:20:00|24224.1|24219.3|24228.1|24223.3|24235.6|24230.8|24222.6|24217.8|325
1590125100000|2020-05-22 05:25:00|24228.6|24223.8|24215.1|24210.3|24232.1|24227.3|24209.6|24204.8|228
1590125400000|2020-05-22 05:30:00|24214.6|24209.8|24237.6|24232.8|24242.1|24237.3|24212.6|24207.8|308
1590125700000|2020-05-22 05:35:00|24238.1|24233.3|24243.1|24238.3|24248.1|24243.3|24233.1|24228.3|250
1590126000000|2020-05-22 05:40:00|24243.6|24238.8|24230.1|24225.3|24251.6|24246.8|24229.6|24224.8|145
1590126300000|2020-05-22 05:45:00|24230.6|24225.8|24246.6|24241.8|24251.1|24246.3|24218.6|24213.8|267
1590126600000|2020-05-22 05:50:00|24247.1|24242.3|24253.1|24248.3|24265.6|24260.8|24244.1|24239.3|408
1590126900000|2020-05-22 05:55:00|24253.6|24248.8|24251.1|24246.3|24265.1|24260.3|24249.1|24244.3|216
1590127200000|2020-05-22 06:00:00|24250.5|24246.9|24289.5|24285.9|24297.5|24293.9|24244|24240.4|651
1590127500000|2020-05-22 06:05:00|24289|24285.4|24296.5|24292.9|24306|24302.4|24274.5|24270.9|537
1590127800000|2020-05-22 06:10:00|24297|24293.4|24299.5|24295.9|24301.5|24297.9|24283.5|24279.9|498
1590128100000|2020-05-22 06:15:00|24299|24295.4|24300.5|24296.9|24304.5|24300.9|24290.5|24286.9|382
1590128400000|2020-05-22 06:20:00|24300|24296.4|24292|24288.4|24300.5|24296.9|24283.5|24279.9|225
1590128700000|2020-05-22 06:25:00|24292.5|24288.9|24305.5|24301.9|24314.5|24310.9|24288.5|24284.9|319
1590129000000|2020-05-22 06:30:00|24306|24302.4|24288|24284.4|24306.5|24302.9|24282.5|24278.9|378
1590129300000|2020-05-22 06:35:00|24287.5|24283.9|24272|24268.4|24288.5|24284.9|24256.5|24252.9|479
1590129600000|2020-05-22 06:40:00|24271.5|24267.9|24251.5|24247.9|24273.5|24269.9|24242.5|24238.9|474
1590129900000|2020-05-22 06:45:00|24250.5|24246.9|24261.5|24257.9|24268.5|24264.9|24247|24243.4|308
1590130200000|2020-05-22 06:50:00|24262|24258.4|24268.5|24264.9|24277|24273.4|24258.5|24254.9|287
1590130500000|2020-05-22 06:55:00|24268|24264.4|24255|24251.4|24270.5|24266.9|24251.5|24247.9|366
1590130800000|2020-05-22 07:00:00|24255.5|24251.9|24257|24253.4|24273|24269.4|24230.5|24226.9|1051
1590131100000|2020-05-22 07:05:00|24257.5|24253.9|24244|24240.4|24258.5|24254.9|24219.5|24215.9|922
1590131400000|2020-05-22 07:10:00|24243.5|24239.9|24198.5|24194.9|24244.5|24240.9|24184.5|24180.9|1136
1590131700000|2020-05-22 07:15:00|24198|24194.4|24189.5|24185.9|24198.5|24194.9|24160.5|24156.9|1156
1590132000000|2020-05-22 07:20:00|24190|24186.4|24209.5|24205.9|24217.5|24213.9|24188.5|24184.9|846
1590132300000|2020-05-22 07:25:00|24211.5|24207.9|24226.5|24222.9|24244|24240.4|24200.5|24196.9|778
1590132600000|2020-05-22 07:30:00|24223.5|24219.9|24236.5|24232.9|24247|24243.4|24220.5|24216.9|576
1590132900000|2020-05-22 07:35:00|24236|24232.4|24210.5|24206.9|24236.5|24232.9|24204.5|24200.9|752
1590133200000|2020-05-22 07:40:00|24211|24207.4|24234.5|24230.9|24238.5|24234.9|24200.5|24196.9|602
1590133500000|2020-05-22 07:45:00|24235|24231.4|24209.5|24205.9|24245.5|24241.9|24207.5|24203.9|739
1590133800000|2020-05-22 07:50:00|24210.5|24206.9|24203.5|24199.9|24225|24221.4|24194.5|24190.9|684
1590134100000|2020-05-22 07:55:00|24204.5|24200.9|24188|24184.4|24205.5|24201.9|24181.5|24177.9|647
1590134400000|2020-05-22 08:00:00|24191.5|24187.9|24203|24199.4|24209|24205.4|24187.5|24183.9|651
1590134700000|2020-05-22 08:05:00|24203.5|24199.9|24201.5|24197.9|24211.5|24207.9|24189.5|24185.9|401
1590135000000|2020-05-22 08:10:00|24201|24197.4|24222.5|24218.9|24225.5|24221.9|24188.5|24184.9|565
1590135300000|2020-05-22 08:15:00|24223.5|24219.9|24223.5|24219.9|24241|24237.4|24221.5|24217.9|552
1590135600000|2020-05-22 08:20:00|24224|24220.4|24215|24211.4|24234.5|24230.9|24212.5|24208.9|395
1590135900000|2020-05-22 08:25:00|24215.5|24211.9|24218.5|24214.9|24224|24220.4|24205|24201.4|426
1590136200000|2020-05-22 08:30:00|24217.5|24213.9|24258|24254.4|24270|24266.4|24213.5|24209.9|1053
1590136500000|2020-05-22 08:35:00|24259|24255.4|24250.5|24246.9|24268.5|24264.9|24243|24239.4|417
1590136800000|2020-05-22 08:40:00|24250|24246.4|24278|24274.4|24287.5|24283.9|24245|24241.4|621
1590137100000|2020-05-22 08:45:00|24278.5|24274.9|24267.5|24263.9|24287.5|24283.9|24267.5|24263.9|423
1590137400000|2020-05-22 08:50:00|24268|24264.4|24280.5|24276.9|24286.5|24282.9|24259.5|24255.9|445
1590137700000|2020-05-22 08:55:00|24281|24277.4|24303.5|24299.9|24304.5|24300.9|24279|24275.4|551
1590138000000|2020-05-22 09:00:00|24303|24299.4|24306|24302.4|24320|24316.4|24301.5|24297.9|563
1590138300000|2020-05-22 09:05:00|24305.5|24301.9|24296.5|24292.9|24314.5|24310.9|24296|24292.4|510
1590138600000|2020-05-22 09:10:00|24297|24293.4|24307.5|24303.9|24316.5|24312.9|24293.5|24289.9|539
1590138900000|2020-05-22 09:15:00|24308|24304.4|24333.5|24329.9|24348|24344.4|24305.5|24301.9|933
1590139200000|2020-05-22 09:20:00|24334|24330.4|24328|24324.4|24343.5|24339.9|24328|24324.4|397
1590139500000|2020-05-22 09:25:00|24327.5|24323.9|24327.5|24323.9|24332.5|24328.9|24314|24310.4|583
1590139800000|2020-05-22 09:30:00|24327|24323.4|24307|24303.4|24335|24331.4|24301.5|24297.9|426
1590140100000|2020-05-22 09:35:00|24307.5|24303.9|24305.5|24301.9|24315.5|24311.9|24302.5|24298.9|339
1590140400000|2020-05-22 09:40:00|24305|24301.4|24309.5|24305.9|24322.5|24318.9|24303.5|24299.9|349
1590140700000|2020-05-22 09:45:00|24309|24305.4|24309.5|24305.9|24312.5|24308.9|24297|24293.4|299
1590141000000|2020-05-22 09:50:00|24309|24305.4|24283.5|24279.9|24313.5|24309.9|24280.5|24276.9|538
1590141300000|2020-05-22 09:55:00|24283|24279.4|24286|24282.4|24296|24292.4|24279|24275.4|327
1590141600000|2020-05-22 10:00:00|24287|24283.4|24311.5|24307.9|24319|24315.4|24283.5|24279.9|437
1590141900000|2020-05-22 10:05:00|24311|24307.4|24326.5|24322.9|24337.5|24333.9|24310.5|24306.9|446
1590142200000|2020-05-22 10:10:00|24327|24323.4|24355|24351.4|24356|24352.4|24324.5|24320.9|501
1590142500000|2020-05-22 10:15:00|24355.5|24351.9|24344.5|24340.9|24361.5|24357.9|24339.5|24335.9|576
1590142800000|2020-05-22 10:20:00|24345|24341.4|24340.5|24336.9|24350|24346.4|24330.5|24326.9|452
1590143100000|2020-05-22 10:25:00|24340|24336.4|24333.5|24329.9|24351|24347.4|24330.5|24326.9|429
1590143400000|2020-05-22 10:30:00|24334|24330.4|24343.5|24339.9|24353.5|24349.9|24332.5|24328.9|406
1590143700000|2020-05-22 10:35:00|24344|24340.4|24355.5|24351.9|24356|24352.4|24329|24325.4|398
1590144000000|2020-05-22 10:40:00|24355|24351.4|24341.5|24337.9|24357.5|24353.9|24334|24330.4|461
1590144300000|2020-05-22 10:45:00|24341|24337.4|24353.5|24349.9|24353.5|24349.9|24332.5|24328.9|417
1590144600000|2020-05-22 10:50:00|24354.5|24350.9|24322.5|24318.9|24354.5|24350.9|24319|24315.4|504
1590144900000|2020-05-22 10:55:00|24323.5|24319.9|24337|24333.4|24338.5|24334.9|24316|24312.4|568
1590145200000|2020-05-22 11:00:00|24339.5|24335.9|24340.5|24336.9|24350.5|24346.9|24333.5|24329.9|497
1590145500000|2020-05-22 11:05:00|24340|24336.4|24381.5|24377.9|24389|24385.4|24340|24336.4|610
1590145800000|2020-05-22 11:10:00|24382|24378.4|24381.5|24377.9|24399.5|24395.9|24378.5|24374.9|769
1590146100000|2020-05-22 11:15:00|24382|24378.4|24368|24364.4|24385|24381.4|24366.5|24362.9|548
1590146400000|2020-05-22 11:20:00|24367.5|24363.9|24366.5|24362.9|24381.5|24377.9|24363.5|24359.9|418
1590146700000|2020-05-22 11:25:00|24367.5|24363.9|24353.5|24349.9|24378.5|24374.9|24351.5|24347.9|363
1590147000000|2020-05-22 11:30:00|24354|24350.4|24343.5|24339.9|24361.5|24357.9|24342.5|24338.9|370
1590147300000|2020-05-22 11:35:00|24343|24339.4|24350|24346.4|24355.5|24351.9|24341|24337.4|271
1590147600000|2020-05-22 11:40:00|24351.5|24347.9|24374.5|24370.9|24380|24376.4|24349.5|24345.9|436
1590147900000|2020-05-22 11:45:00|24375|24371.4|24427.5|24423.9|24430|24426.4|24372|24368.4|1091
1590148200000|2020-05-22 11:50:00|24427|24423.4|24436|24432.4|24460.5|24456.9|24418.5|24414.9|1563
1590148500000|2020-05-22 11:55:00|24435.5|24431.9|24450|24446.4|24453.5|24449.9|24430.5|24426.9|1009
1590148800000|2020-05-22 12:00:00|24448.5|24444.9|24474.5|24470.9|24486|24482.4|24448|24444.4|1600
1590149100000|2020-05-22 12:05:00|24474|24470.4|24466|24462.4|24478|24474.4|24459|24455.4|1032
1590149400000|2020-05-22 12:10:00|24465.5|24461.9|24490.5|24486.9|24502.5|24498.9|24461|24457.4|1082
1590149700000|2020-05-22 12:15:00|24491.5|24487.9|24479.5|24475.9|24498.5|24494.9|24477|24473.4|933
1590150000000|2020-05-22 12:20:00|24480|24476.4|24469|24465.4|24483.5|24479.9|24453.5|24449.9|945
1590150300000|2020-05-22 12:25:00|24469.5|24465.9|24465.5|24461.9|24492.5|24488.9|24461.5|24457.9|1035
1590150600000|2020-05-22 12:30:00|24466|24462.4|24464|24460.4|24469.5|24465.9|24442.5|24438.9|708
1590150900000|2020-05-22 12:35:00|24463.5|24459.9|24454.5|24450.9|24470.5|24466.9|24448.5|24444.9|491
1590151200000|2020-05-22 12:40:00|24454|24450.4|24469.5|24465.9|24473.5|24469.9|24452|24448.4|717
1590151500000|2020-05-22 12:45:00|24469|24465.4|24457.5|24453.9|24479.5|24475.9|24450|24446.4|958
1590151800000|2020-05-22 12:50:00|24457|24453.4|24457.5|24453.9|24459.5|24455.9|24442|24438.4|737
1590152100000|2020-05-22 12:55:00|24458|24454.4|24457.5|24453.9|24473|24469.4|24456|24452.4|493
1590152400000|2020-05-22 13:00:00|24456|24452.4|24492.5|24488.9|24500|24496.4|24450.5|24446.9|994
1590152700000|2020-05-22 13:05:00|24492|24488.4|24473.5|24469.9|24499.5|24495.9|24472.5|24468.9|676
1590153000000|2020-05-22 13:10:00|24474|24470.4|24468.5|24464.9|24481|24477.4|24458.5|24454.9|448
1590153300000|2020-05-22 13:15:00|24469|24465.4|24459|24455.4|24470|24466.4|24456.5|24452.9|497
1590153600000|2020-05-22 13:20:00|24458.5|24454.9|24475.5|24471.9|24477|24473.4|24457.5|24453.9|580
1590153900000|2020-05-22 13:25:00|24475|24471.4|24465|24461.4|24481.5|24477.9|24462.5|24458.9|767
1590154200000|2020-05-22 13:30:00|24464.4|24462|24403.9|24401.5|24475.9|24473.5|24386.4|24384|5477
1590154500000|2020-05-22 13:35:00|24404.4|24402|24352.9|24350.5|24406.9|24404.5|24350.9|24348.5|4904
1590154800000|2020-05-22 13:40:00|24352.4|24350|24347.9|24345.5|24384.9|24382.5|24338.9|24336.5|3804
1590155100000|2020-05-22 13:45:00|24347.4|24345|24402.4|24400|24406.4|24404|24339.9|24337.5|2961
1590155400000|2020-05-22 13:50:00|24402.9|24400.5|24387.9|24385.5|24403.4|24401|24357.9|24355.5|2098
1590155700000|2020-05-22 13:55:00|24388.9|24386.5|24375.9|24373.5|24408.4|24406|24364.4|24362|1655
1590156000000|2020-05-22 14:00:00|24376.9|24374.5|24357.4|24355|24384.9|24382.5|24333.9|24331.5|2122
1590156300000|2020-05-22 14:05:00|24357.9|24355.5|24335.9|24333.5|24365.4|24363|24323.4|24321|2309
1590156600000|2020-05-22 14:10:00|24335.4|24333|24305.4|24303|24351.4|24349|24300.4|24298|2450
1590156900000|2020-05-22 14:15:00|24304.4|24302|24338.9|24336.5|24351.4|24349|24294.9|24292.5|2536
1590157200000|2020-05-22 14:20:00|24339.4|24337|24361.9|24359.5|24382.4|24380|24337.4|24335|1796
1590157500000|2020-05-22 14:25:00|24361.4|24359|24396.4|24394|24396.4|24394|24350.4|24348|1361
1590157800000|2020-05-22 14:30:00|24396.9|24394.5|24402.4|24400|24414.9|24412.5|24380.4|24378|2400
1590158100000|2020-05-22 14:35:00|24402.9|24400.5|24402.4|24400|24403.9|24401.5|24372.4|24370|1740
1590158400000|2020-05-22 14:40:00|24402.9|24400.5|24383.4|24381|24418.9|24416.5|24375.4|24373|1542
1590158700000|2020-05-22 14:45:00|24382.9|24380.5|24350.4|24348|24403.4|24401|24347.9|24345.5|1552
1590159000000|2020-05-22 14:50:00|24350.9|24348.5|24349.9|24347.5|24371.9|24369.5|24335.9|24333.5|1652
1590159300000|2020-05-22 14:55:00|24350.4|24348|24315.9|24313.5|24351.4|24349|24308.9|24306.5|1616
1590159600000|2020-05-22 15:00:00|24315.4|24313|24336.4|24334|24344.9|24342.5|24307.9|24305.5|1387
1590159900000|2020-05-22 15:05:00|24335.9|24333.5|24340.9|24338.5|24347.9|24345.5|24319.4|24317|1123
1590160200000|2020-05-22 15:10:00|24341.4|24339|24340.4|24338|24342.9|24340.5|24321.9|24319.5|956
1590160500000|2020-05-22 15:15:00|24340.9|24338.5|24359.9|24357.5|24360.4|24358|24326.9|24324.5|1128
1590160800000|2020-05-22 15:20:00|24359.4|24357|24317.4|24315|24360.4|24358|24317.4|24315|1164
1590161100000|2020-05-22 15:25:00|24318.9|24316.5|24344.4|24342|24352.4|24350|24299.9|24297.5|1926
1590161400000|2020-05-22 15:30:00|24345.4|24343|24346.9|24344.5|24354.4|24352|24324.4|24322|1151
1590161700000|2020-05-22 15:35:00|24346.4|24344|24366.9|24364.5|24374.9|24372.5|24339.4|24337|1061
1590162000000|2020-05-22 15:40:00|24366.4|24364|24358.4|24356|24373.4|24371|24349.9|24347.5|1052
1590162300000|2020-05-22 15:45:00|24358.9|24356.5|24360.4|24358|24367.4|24365|24346.4|24344|652
1590162600000|2020-05-22 15:50:00|24359.4|24357|24367.4|24365|24370.9|24368.5|24353.4|24351|828
1590162900000|2020-05-22 15:55:00|24366.9|24364.5|24352.4|24350|24369.4|24367|24344.4|24342|830
1590163200000|2020-05-22 16:00:00|24352.9|24350.5|24358.9|24356.5|24369.4|24367|24348.9|24346.5|1310
1590163500000|2020-05-22 16:05:00|24359.4|24357|24344.9|24342.5|24365.4|24363|24332.4|24330|874
1590163800000|2020-05-22 16:10:00|24345.9|24343.5|24326.4|24324|24346.9|24344.5|24318.9|24316.5|1152
1590164100000|2020-05-22 16:15:00|24325.4|24323|24341.4|24339|24341.9|24339.5|24321.9|24319.5|785
1590164400000|2020-05-22 16:20:00|24341.9|24339.5|24348.9|24346.5|24353.4|24351|24332.9|24330.5|616
1590164700000|2020-05-22 16:25:00|24348.4|24346|24344.4|24342|24350.4|24348|24337.9|24335.5|467
1590165000000|2020-05-22 16:30:00|24344.9|24342.5|24365.4|24363|24368.9|24366.5|24342.4|24340|775
1590165300000|2020-05-22 16:35:00|24364.9|24362.5|24392.4|24390|24403.4|24401|24363.9|24361.5|1638
1590165600000|2020-05-22 16:40:00|24391.9|24389.5|24396.9|24394.5|24401.4|24399|24387.4|24385|683
1590165900000|2020-05-22 16:45:00|24396.4|24394|24375.9|24373.5|24402.4|24400|24373.4|24371|845
1590166200000|2020-05-22 16:50:00|24376.4|24374|24377.9|24375.5|24380.4|24378|24369.9|24367.5|571
1590166500000|2020-05-22 16:55:00|24378.4|24376|24379.9|24377.5|24396.9|24394.5|24371.9|24369.5|834
1590166800000|2020-05-22 17:00:00|24380.4|24378|24387.9|24385.5|24394.4|24392|24376.4|24374|515
1590167100000|2020-05-22 17:05:00|24387.4|24385|24368.9|24366.5|24387.4|24385|24367.4|24365|734
1590167400000|2020-05-22 17:10:00|24369.4|24367|24367.4|24365|24378.9|24376.5|24365.4|24363|578
1590167700000|2020-05-22 17:15:00|24366.9|24364.5|24377.5|24375.1|24385|24382.6|24365.9|24363.5|528
1590168000000|2020-05-22 17:20:00|24378|24375.6|24402.5|24400.1|24402.5|24400.1|24373.5|24371.1|880
1590168300000|2020-05-22 17:25:00|24403|24400.6|24397.5|24395.1|24412|24409.6|24389|24386.6|886
1590168600000|2020-05-22 17:30:00|24398|24395.6|24390.5|24388.1|24403.5|24401.1|24386.5|24384.1|397
1590168900000|2020-05-22 17:35:00|24391|24388.6|24386.5|24384.1|24396|24393.6|24381.5|24379.1|588
1590169200000|2020-05-22 17:40:00|24387|24384.6|24395|24392.6|24395.5|24393.1|24378.5|24376.1|595
1590169500000|2020-05-22 17:45:00|24395.5|24393.1|24385|24382.6|24403|24400.6|24385|24382.6|587
1590169800000|2020-05-22 17:50:00|24384.5|24382.1|24378|24375.6|24391.5|24389.1|24374|24371.6|673
1590170100000|2020-05-22 17:55:00|24378.5|24376.1|24403.5|24401.1|24409.5|24407.1|24376|24373.6|668
1590170400000|2020-05-22 18:00:00|24404|24401.6|24445.5|24443.1|24447.5|24445.1|24400|24397.6|1609
1590170700000|2020-05-22 18:05:00|24446|24443.6|24457|24454.6|24463|24460.6|24440|24437.6|1237
1590171000000|2020-05-22 18:10:00|24456.5|24454.1|24448|24445.6|24460.5|24458.1|24447|24444.6|679
1590171300000|2020-05-22 18:15:00|24447.5|24445.1|24437.5|24435.1|24452.5|24450.1|24437|24434.6|548
1590171600000|2020-05-22 18:20:00|24438|24435.6|24432|24429.6|24442|24439.6|24428|24425.6|534
1590171900000|2020-05-22 18:25:00|24432.5|24430.1|24431|24428.6|24441|24438.6|24423|24420.6|659
1590172200000|2020-05-22 18:30:00|24431.5|24429.1|24445.5|24443.1|24446|24443.6|24425.5|24423.1|602
1590172500000|2020-05-22 18:35:00|24446|24443.6|24453.5|24451.1|24457|24454.6|24431.5|24429.1|696
1590172800000|2020-05-22 18:40:00|24453|24450.6|24414.5|24412.1|24457|24454.6|24411.5|24409.1|2235
1590173100000|2020-05-22 18:45:00|24414|24411.6|24422.5|24420.1|24426|24423.6|24410.5|24408.1|1003
1590173400000|2020-05-22 18:50:00|24422|24419.6|24415|24412.6|24426.5|24424.1|24408|24405.6|889
1590173700000|2020-05-22 18:55:00|24415.5|24413.1|24429.5|24427.1|24436.5|24434.1|24413.5|24411.1|1012
1590174000000|2020-05-22 19:00:00|24428.5|24426.1|24435|24432.6|24437|24434.6|24413.5|24411.1|1130
1590174300000|2020-05-22 19:05:00|24434.5|24432.1|24456.5|24454.1|24457.5|24455.1|24431|24428.6|1321
1590174600000|2020-05-22 19:10:00|24456|24453.6|24430|24427.6|24458|24455.6|24429|24426.6|1128
1590174900000|2020-05-22 19:15:00|24430.5|24428.1|24410.5|24408.1|24434|24431.6|24408.5|24406.1|985
1590175200000|2020-05-22 19:20:00|24410.2|24407.8|24393.2|24390.8|24418.2|24415.8|24367.7|24365.3|2061
1590175500000|2020-05-22 19:25:00|24392.2|24389.8|24388.7|24386.3|24395.2|24392.8|24370.7|24368.3|984
1590175800000|2020-05-22 19:30:00|24389.2|24386.8|24414.7|24412.3|24426.7|24424.3|24378.7|24376.3|1602
1590176100000|2020-05-22 19:35:00|24415.2|24412.8|24413.2|24410.8|24418.2|24415.8|24400.7|24398.3|904
1590176400000|2020-05-22 19:40:00|24412.7|24410.3|24430.2|24427.8|24434.7|24432.3|24387.7|24385.3|1629
1590176700000|2020-05-22 19:45:00|24430.7|24428.3|24446.7|24444.3|24453.7|24451.3|24428.2|24425.8|1601
1590177000000|2020-05-22 19:50:00|24447.2|24444.8|24447.2|24444.8|24456.2|24453.8|24425.2|24422.8|1748
1590177300000|2020-05-22 19:55:00|24443.7|24441.3|24465.7|24463.3|24487.2|24484.8|24428.7|24426.3|5143
1590177600000|2020-05-22 20:00:00|24466.9|24462.1|24477.4|24472.6|24493.4|24488.6|24465.4|24460.6|1887
1590177900000|2020-05-22 20:05:00|24476.9|24472.1|24483.4|24478.6|24484.9|24480.1|24474.4|24469.6|446
1590178200000|2020-05-22 20:10:00|24482.9|24478.1|24483.3|24473.5|24484|24478.6|24468.9|24464.1|775
1590178500000|2020-05-22 20:15:00|24483.6|24473.8|24474.1|24464.3|24484.4|24474.6|24466|24456.2|4
1590178800000|2020-05-22 20:20:00|24471.8|24462|24470.1|24460.3|24474.3|24464.5|24464.9|24455.1|0
1590179100000|2020-05-22 20:25:00|24470.2|24460.4|24473.5|24463.7|24473.5|24463.7|24470.1|24460.3|0
1590179400000|2020-05-22 20:30:00|24488.4|24483.6|24513.4|24508.6|24516.4|24511.6|24480.4|24475.6|326
1590179700000|2020-05-22 20:35:00|24514.4|24509.6|24514.4|24509.6|24524.4|24519.6|24512.4|24507.6|102
1590180000000|2020-05-22 20:40:00|24513.4|24508.6|24519.4|24514.6|24522.4|24517.6|24513.4|24508.6|71
1590180300000|2020-05-22 20:45:00|24518.4|24513.6|24523.4|24518.6|24529.4|24524.6|24518.4|24513.6|58
1590180600000|2020-05-22 20:50:00|24522.4|24517.6|24525.4|24520.6|24525.4|24520.6|24519.4|24514.6|56
1590180900000|2020-05-22 20:55:00|24524.4|24519.6|24519|24509.2|24527.4|24522.6|24510.4|24505.6|74
1590357600000|2020-05-24 22:00:00|24472.4|24467.6|24487.9|24483.1|24509.4|24504.6|24470.4|24465.6|438
1590357900000|2020-05-24 22:05:00|24488.4|24483.6|24485.4|24480.6|24488.9|24484.1|24476.9|24472.1|84
1590358200000|2020-05-24 22:10:00|24488.9|24484.1|24486.9|24482.1|24495.9|24491.1|24477.9|24473.1|147
1590358500000|2020-05-24 22:15:00|24487.4|24482.6|24537.9|24533.1|24544.4|24539.6|24485.9|24481.1|443
1590358800000|2020-05-24 22:20:00|24538.4|24533.6|24528.4|24523.6|24539.9|24535.1|24525.9|24521.1|143
1590359100000|2020-05-24 22:25:00|24528.9|24524.1|24534.9|24530.1|24538.4|24533.6|24525.9|24521.1|75
1590359400000|2020-05-24 22:30:00|24535.4|24530.6|24526.9|24522.1|24536.9|24532.1|24522.4|24517.6|115
1590359700000|2020-05-24 22:35:00|24526.4|24521.6|24528.9|24524.1|24534.9|24530.1|24522.9|24518.1|69
1590360000000|2020-05-24 22:40:00|24530.4|24525.6|24580.9|24576.1|24586.9|24582.1|24530.4|24525.6|736
1590360300000|2020-05-24 22:45:00|24580.4|24575.6|24591.9|24587.1|24610.9|24606.1|24578.4|24573.6|296
1590360600000|2020-05-24 22:50:00|24591.4|24586.6|24587.4|24582.6|24606.4|24601.6|24585.9|24581.1|203
1590360900000|2020-05-24 22:55:00|24586.9|24582.1|24586.9|24582.1|24593.4|24588.6|24578.9|24574.1|155
1590361200000|2020-05-24 23:00:00|24587.4|24582.6|24591.4|24586.6|24591.9|24587.1|24580.4|24575.6|86
1590361500000|2020-05-24 23:05:00|24592.9|24588.1|24580.9|24576.1|24593.4|24588.6|24575.9|24571.1|147
1590361800000|2020-05-24 23:10:00|24581.4|24576.6|24580.9|24576.1|24585.4|24580.6|24580.4|24575.6|50
1590362100000|2020-05-24 23:15:00|24581.4|24576.6|24573.4|24568.6|24584.9|24580.1|24571.9|24567.1|116
1590362400000|2020-05-24 23:20:00|24573.9|24569.1|24581.9|24577.1|24589.9|24585.1|24570.9|24566.1|122
1590362700000|2020-05-24 23:25:00|24581.4|24576.6|24589.4|24584.6|24594.4|24589.6|24575.9|24571.1|134
1590363000000|2020-05-24 23:30:00|24590.4|24585.6|24574.4|24569.6|24595.9|24591.1|24571.4|24566.6|255
1590363300000|2020-05-24 23:35:00|24574.9|24570.1|24570.4|24565.6|24578.4|24573.6|24568.4|24563.6|108
1590363600000|2020-05-24 23:40:00|24569.9|24565.1|24581.9|24577.1|24581.9|24577.1|24569.9|24565.1|134
1590363900000|2020-05-24 23:45:00|24581.4|24576.6|24596.9|24592.1|24598.4|24593.6|24580.4|24575.6|169
1590364200000|2020-05-24 23:50:00|24597.4|24592.6|24609.4|24604.6|24618.9|24614.1|24593.4|24588.6|384
1590364500000|2020-05-24 23:55:00|24608.9|24604.1|24599.4|24594.6|24609.4|24604.6|24594.4|24589.6|133
1590364800000|2020-05-25 00:00:00|24600.4|24595.6|24594.4|24589.6|24614.9|24610.1|24579.9|24575.1|361
1590365100000|2020-05-25 00:05:00|24594.9|24590.1|24578.9|24574.1|24602.9|24598.1|24575.4|24570.6|206
1590365400000|2020-05-25 00:10:00|24578.4|24573.6|24578.4|24573.6|24584.4|24579.6|24568.9|24564.1|170
1590365700000|2020-05-25 00:15:00|24577.9|24573.1|24583.9|24579.1|24604.4|24599.6|24576.4|24571.6|178
1590366000000|2020-05-25 00:20:00|24583.4|24578.6|24584.4|24579.6|24587.4|24582.6|24572.9|24568.1|95
1590366300000|2020-05-25 00:25:00|24584.9|24580.1|24571.4|24566.6|24585.4|24580.6|24565.9|24561.1|127
1590366600000|2020-05-25 00:30:00|24571.9|24567.1|24563.4|24558.6|24580.4|24575.6|24561.4|24556.6|154
1590366900000|2020-05-25 00:35:00|24563.9|24559.1|24565.4|24560.6|24568.4|24563.6|24551.9|24547.1|143
1590367200000|2020-05-25 00:40:00|24565.9|24561.1|24561.9|24557.1|24566.4|24561.6|24547.4|24542.6|189
1590367500000|2020-05-25 00:45:00|24561.4|24556.6|24569.4|24564.6|24574.9|24570.1|24561.4|24556.6|171
1590367800000|2020-05-25 00:50:00|24568.9|24564.1|24556.4|24551.6|24570.4|24565.6|24553.4|24548.6|128
1590368100000|2020-05-25 00:55:00|24556.9|24552.1|24552.4|24547.6|24560.4|24555.6|24544.4|24539.6|169
1590368400000|2020-05-25 01:00:00|24552.9|24548.1|24537.9|24533.1|24566.9|24562.1|24536.4|24531.6|417
1590368700000|2020-05-25 01:05:00|24538.4|24533.6|24530.9|24526.1|24538.4|24533.6|24521.4|24516.6|355
1590369000000|2020-05-25 01:10:00|24530.4|24525.6|24503.4|24498.6|24534.4|24529.6|24501.4|24496.6|253
1590369300000|2020-05-25 01:15:00|24503.9|24499.1|24521.4|24516.6|24526.4|24521.6|24501.4|24496.6|303
1590369600000|2020-05-25 01:20:00|24522.4|24517.6|24525.9|24521.1|24530.4|24525.6|24503.4|24498.6|177
1590369900000|2020-05-25 01:25:00|24526.4|24521.6|24530.4|24525.6|24536.4|24531.6|24520.9|24516.1|196
1590370200000|2020-05-25 01:30:00|24530.9|24526.1|24497.4|24492.6|24533.4|24528.6|24487.9|24483.1|344
1590370500000|2020-05-25 01:35:00|24496.9|24492.1|24510.9|24506.1|24511.4|24506.6|24493.4|24488.6|179
1590370800000|2020-05-25 01:40:00|24511.4|24506.6|24522.9|24518.1|24527.4|24522.6|24504.9|24500.1|228
1590371100000|2020-05-25 01:45:00|24523.4|24518.6|24547.4|24542.6|24549.4|24544.6|24521.4|24516.6|333
1590371400000|2020-05-25 01:50:00|24547.9|24543.1|24553.4|24548.6|24562.4|24557.6|24541.9|24537.1|262
1590371700000|2020-05-25 01:55:00|24553.9|24549.1|24565.9|24561.1|24566.4|24561.6|24543.9|24539.1|235
1590372000000|2020-05-25 02:00:00|24565.4|24560.6|24559.4|24554.6|24570.4|24565.6|24557.4|24552.6|237
1590372300000|2020-05-25 02:05:00|24558.9|24554.1|24557.4|24552.6|24563.4|24558.6|24551.9|24547.1|187
1590372600000|2020-05-25 02:10:00|24556.9|24552.1|24549.4|24544.6|24561.4|24556.6|24548.9|24544.1|161
1590372900000|2020-05-25 02:15:00|24549.9|24545.1|24574.4|24569.6|24581.4|24576.6|24543.4|24538.6|312
1590373200000|2020-05-25 02:20:00|24573.9|24569.1|24561.4|24556.6|24578.4|24573.6|24554.4|24549.6|197
1590373500000|2020-05-25 02:25:00|24560.9|24556.1|24560.4|24555.6|24573.9|24569.1|24559.4|24554.6|182
1590373800000|2020-05-25 02:30:00|24560.9|24556.1|24551.4|24546.6|24563.4|24558.6|24546.4|24541.6|138
1590374100000|2020-05-25 02:35:00|24551.9|24547.1|24547.9|24543.1|24552.9|24548.1|24535.4|24530.6|212
1590374400000|2020-05-25 02:40:00|24548.4|24543.6|24543.4|24538.6|24549.9|24545.1|24536.9|24532.1|117
1590374700000|2020-05-25 02:45:00|24542.9|24538.1|24535.4|24530.6|24554.4|24549.6|24531.4|24526.6|151
1590375000000|2020-05-25 02:50:00|24534.9|24530.1|24556.9|24552.1|24559.4|24554.6|24534.9|24530.1|119
1590375300000|2020-05-25 02:55:00|24557.4|24552.6|24548.4|24543.6|24559.4|24554.6|24547.9|24543.1|133
1590375600000|2020-05-25 03:00:00|24548.9|24544.1|24565.9|24561.1|24565.9|24561.1|24547.9|24543.1|134
1590375900000|2020-05-25 03:05:00|24565.4|24560.6|24565.4|24560.6|24572.9|24568.1|24564.4|24559.6|118
1590376200000|2020-05-25 03:10:00|24565.9|24561.1|24568.9|24564.1|24570.4|24565.6|24559.4|24554.6|84
1590376500000|2020-05-25 03:15:00|24568.4|24563.6|24549.4|24544.6|24572.4|24567.6|24547.4|24542.6|168
1590376800000|2020-05-25 03:20:00|24550.4|24545.6|24566.4|24561.6|24567.4|24562.6|24549.9|24545.1|107
1590377100000|2020-05-25 03:25:00|24565.9|24561.1|24564.4|24559.6|24570.4|24565.6|24559.9|24555.1|88
1590377400000|2020-05-25 03:30:00|24564.9|24560.1|24561.4|24556.6|24569.4|24564.6|24557.4|24552.6|62
1590377700000|2020-05-25 03:35:00|24560.9|24556.1|24560.4|24555.6|24563.4|24558.6|24551.9|24547.1|84
1590378000000|2020-05-25 03:40:00|24560.9|24556.1|24562.4|24557.6|24563.9|24559.1|24555.9|24551.1|53
1590378300000|2020-05-25 03:45:00|24562.9|24558.1|24568.9|24564.1|24574.9|24570.1|24562.4|24557.6|153
1590378600000|2020-05-25 03:50:00|24568.4|24563.6|24562.9|24558.1|24571.4|24566.6|24558.4|24553.6|67
1590378900000|2020-05-25 03:55:00|24562.4|24557.6|24564.9|24560.1|24566.9|24562.1|24556.4|24551.6|67
1590379200000|2020-05-25 04:00:00|24565.4|24560.6|24571.4|24566.6|24576.4|24571.6|24563.4|24558.6|75
1590379500000|2020-05-25 04:05:00|24571.9|24567.1|24582.4|24577.6|24585.4|24580.6|24571.4|24566.6|132
1590379800000|2020-05-25 04:10:00|24582.9|24578.1|24581.4|24576.6|24584.4|24579.6|24578.4|24573.6|65
1590380100000|2020-05-25 04:15:00|24582.4|24577.6|24582.4|24577.6|24585.4|24580.6|24577.9|24573.1|49
1590380400000|2020-05-25 04:20:00|24581.9|24577.1|24582.4|24577.6|24583.4|24578.6|24578.4|24573.6|43
1590380700000|2020-05-25 04:25:00|24587.4|24582.6|24588.4|24583.6|24589.4|24584.6|24583.4|24578.6|77
1590381000000|2020-05-25 04:30:00|24587.9|24583.1|24587.4|24582.6|24589.4|24584.6|24584.4|24579.6|65
1590381300000|2020-05-25 04:35:00|24586.9|24582.1|24583.4|24578.6|24586.9|24582.1|24580.4|24575.6|55
1590381600000|2020-05-25 04:40:00|24584.4|24579.6|24579.4|24574.6|24584.4|24579.6|24572.9|24568.1|74
1590381900000|2020-05-25 04:45:00|24579.9|24575.1|24582.4|24577.6|24584.4|24579.6|24576.9|24572.1|59
1590382200000|2020-05-25 04:50:00|24581.9|24577.1|24574.4|24569.6|24586.4|24581.6|24573.4|24568.6|71
1590382500000|2020-05-25 04:55:00|24575.4|24570.6|24575.9|24571.1|24581.4|24576.6|24570.9|24566.1|92
1590382800000|2020-05-25 05:00:00|24576.4|24571.6|24592.9|24588.1|24597.4|24592.6|24574.9|24570.1|229
1590383100000|2020-05-25 05:05:00|24592.4|24587.6|24588.4|24583.6|24592.9|24588.1|24584.9|24580.1|72
1590383400000|2020-05-25 05:10:00|24587.9|24583.1|24589.4|24584.6|24595.9|24591.1|24586.4|24581.6|86
1590383700000|2020-05-25 05:15:00|24589.9|24585.1|24591.9|24587.1|24599.4|24594.6|24586.4|24581.6|76
1590384000000|2020-05-25 05:20:00|24592.4|24587.6|24596.4|24591.6|24598.4|24593.6|24590.9|24586.1|52
1590384300000|2020-05-25 05:25:00|24595.9|24591.1|24598.4|24593.6|24599.4|24594.6|24591.9|24587.1|79
1590384600000|2020-05-25 05:30:00|24598.9|24594.1|24595.4|24590.6|24603.9|24599.1|24594.4|24589.6|225
1590384900000|2020-05-25 05:35:00|24595.9|24591.1|24577.4|24572.6|24596.9|24592.1|24576.9|24572.1|150
1590385200000|2020-05-25 05:40:00|24575.4|24570.6|24582.4|24577.6|24584.4|24579.6|24570.4|24565.6|224
1590385500000|2020-05-25 05:45:00|24581.9|24577.1|24575.4|24570.6|24583.4|24578.6|24574.9|24570.1|92
1590385800000|2020-05-25 05:50:00|24575.9|24571.1|24579.4|24574.6|24582.9|24578.1|24574.9|24570.1|153
1590386100000|2020-05-25 05:55:00|24579.9|24575.1|24590.9|24586.1|24594.4|24589.6|24578.9|24574.1|153
1590386400000|2020-05-25 06:00:00|24590.3|24586.7|24613.8|24610.2|24614.8|24611.2|24590.3|24586.7|500
1590386700000|2020-05-25 06:05:00|24614.3|24610.7|24607.8|24604.2|24617.3|24613.7|24599.3|24595.7|285
1590387000000|2020-05-25 06:10:00|24608.3|24604.7|24621.3|24617.7|24626.8|24623.2|24599.8|24596.2|292
1590387300000|2020-05-25 06:15:00|24619.8|24616.2|24623.8|24620.2|24631.8|24628.2|24619.3|24615.7|186
1590387600000|2020-05-25 06:20:00|24623.3|24619.7|24611.8|24608.2|24627.3|24623.7|24606.8|24603.2|250
1590387900000|2020-05-25 06:25:00|24611.3|24607.7|24612.8|24609.2|24614.3|24610.7|24603.3|24599.7|124
1590388200000|2020-05-25 06:30:00|24613.3|24609.7|24617.3|24613.7|24618.8|24615.2|24606.8|24603.2|139
1590388500000|2020-05-25 06:35:00|24617.8|24614.2|24627.3|24623.7|24627.8|24624.2|24615.8|24612.2|101
1590388800000|2020-05-25 06:40:00|24626.3|24622.7|24613.3|24609.7|24626.8|24623.2|24613.3|24609.7|120
1590389100000|2020-05-25 06:45:00|24613.8|24610.2|24613.3|24609.7|24617.8|24614.2|24609.8|24606.2|69
1590389400000|2020-05-25 06:50:00|24612.8|24609.2|24614.3|24610.7|24617.3|24613.7|24607.8|24604.2|107
1590389700000|2020-05-25 06:55:00|24613.8|24610.2|24603.8|24600.2|24613.8|24610.2|24601.3|24597.7|139
1590390000000|2020-05-25 07:00:00|24601.8|24598.2|24583.8|24580.2|24606.8|24603.2|24573.8|24570.2|714
1590390300000|2020-05-25 07:05:00|24583.3|24579.7|24573.8|24570.2|24589.3|24585.7|24569.8|24566.2|419
1590390600000|2020-05-25 07:10:00|24573.3|24569.7|24586.3|24582.7|24588.8|24585.2|24572.8|24569.2|350
1590390900000|2020-05-25 07:15:00|24586.8|24583.2|24566.8|24563.2|24589.8|24586.2|24551.8|24548.2|415
1590391200000|2020-05-25 07:20:00|24565.8|24562.2|24577.8|24574.2|24579.3|24575.7|24564.3|24560.7|406
1590391500000|2020-05-25 07:25:00|24579.3|24575.7|24577.3|24573.7|24583.3|24579.7|24566.3|24562.7|298
1590391800000|2020-05-25 07:30:00|24576.8|24573.2|24553.8|24550.2|24581.8|24578.2|24544.8|24541.2|502
1590392100000|2020-05-25 07:35:00|24554.3|24550.7|24576.8|24573.2|24579.3|24575.7|24549.8|24546.2|323
1590392400000|2020-05-25 07:40:00|24577.3|24573.7|24577.3|24573.7|24584.8|24581.2|24573.8|24570.2|205
1590392700000|2020-05-25 07:45:00|24577.8|24574.2|24568.8|24565.2|24590.8|24587.2|24566.8|24563.2|690
1590393000000|2020-05-25 07:50:00|24567.8|24564.2|24584.8|24581.2|24592.8|24589.2|24562.8|24559.2|630
1590393300000|2020-05-25 07:55:00|24585.3|24581.7|24581.3|24577.7|24589.8|24586.2|24576.8|24573.2|230
1590393600000|2020-05-25 08:00:00|24581.8|24578.2|24561.3|24557.7|24587.8|24584.2|24559.8|24556.2|222
1590393900000|2020-05-25 08:05:00|24560.3|24556.7|24573.8|24570.2|24574.3|24570.7|24557.8|24554.2|312
1590394200000|2020-05-25 08:10:00|24574.8|24571.2|24579.8|24576.2|24585.8|24582.2|24563.3|24559.7|255
1590394500000|2020-05-25 08:15:00|24579.3|24575.7|24592.8|24589.2|24603.3|24599.7|24574.8|24571.2|414
1590394800000|2020-05-25 08:20:00|24592.3|24588.7|24598.3|24594.7|24600.8|24597.2|24587.8|24584.2|262
1590395100000|2020-05-25 08:25:00|24597.8|24594.2|24606.8|24603.2|24613.8|24610.2|24591.8|24588.2|315
1590395400000|2020-05-25 08:30:00|24607.3|24603.7|24616.8|24613.2|24623.8|24620.2|24607.3|24603.7|318
1590395700000|2020-05-25 08:35:00|24617.3|24613.7|24621.8|24618.2|24621.8|24618.2|24610.3|24606.7|248
1590396000000|2020-05-25 08:40:00|24622.3|24618.7|24650.8|24647.2|24654.3|24650.7|24616.8|24613.2|1004
1590396300000|2020-05-25 08:45:00|24650.3|24646.7|24732.3|24728.7|24740.8|24737.2|24647.8|24644.2|2011
1590396600000|2020-05-25 08:50:00|24732.8|24729.2|24718.3|24714.7|24749.3|24745.7|24711.3|24707.7|774
1590396900000|2020-05-25 08:55:00|24718.8|24715.2|24725.8|24722.2|24729.8|24726.2|24712.3|24708.7|334
1590397200000|2020-05-25 09:00:00|24724.8|24721.2|24725.8|24722.2|24745.8|24742.2|24724.3|24720.7|479
1590397500000|2020-05-25 09:05:00|24725.3|24721.7|24723.8|24720.2|24734.8|24731.2|24721.8|24718.2|223
1590397800000|2020-05-25 09:10:00|24724.3|24720.7|24717.8|24714.2|24724.8|24721.2|24712.3|24708.7|233
1590398100000|2020-05-25 09:15:00|24719.8|24716.2|24711.8|24708.2|24722.8|24719.2|24709.8|24706.2|187
1590398400000|2020-05-25 09:20:00|24711.3|24707.7|24714.8|24711.2|24720.3|24716.7|24708.3|24704.7|299
1590398700000|2020-05-25 09:25:00|24714.3|24710.7|24721.3|24717.7|24726.3|24722.7|24713.8|24710.2|175
1590399000000|2020-05-25 09:30:00|24720.8|24717.2|24714.8|24711.2|24726.3|24722.7|24712.8|24709.2|210
1590399300000|2020-05-25 09:35:00|24713.8|24710.2|24724.8|24721.2|24733.8|24730.2|24712.8|24709.2|236
1590399600000|2020-05-25 09:40:00|24725.3|24721.7|24730.8|24727.2|24738.8|24735.2|24725.3|24721.7|554
1590399900000|2020-05-25 09:45:00|24731.3|24727.7|24728.8|24725.2|24735.8|24732.2|24728.8|24725.2|494
1590400200000|2020-05-25 09:50:00|24729.3|24725.7|24721.8|24718.2|24732.8|24729.2|24713.8|24710.2|208
1590400500000|2020-05-25 09:55:00|24722.8|24719.2|24735.8|24732.2|24743.8|24740.2|24718.3|24714.7|403
1590400800000|2020-05-25 10:00:00|24734.8|24731.2|24702.8|24699.2|24740.8|24737.2|24699.8|24696.2|357
1590401100000|2020-05-25 10:05:00|24702.3|24698.7|24696.3|24692.7|24708.3|24704.7|24692.3|24688.7|329
1590401400000|2020-05-25 10:10:00|24695.8|24692.2|24696.8|24693.2|24703.8|24700.2|24690.8|24687.2|266
1590401700000|2020-05-25 10:15:00|24697.3|24693.7|24707.8|24704.2|24714.8|24711.2|24697.3|24693.7|340
1590402000000|2020-05-25 10:20:00|24706.3|24702.7|24697.8|24694.2|24708.8|24705.2|24684.8|24681.2|275
1590402300000|2020-05-25 10:25:00|24698.3|24694.7|24688.8|24685.2|24699.8|24696.2|24680.8|24677.2|243
1590402600000|2020-05-25 10:30:00|24688.3|24684.7|24690.8|24687.2|24697.3|24693.7|24676.3|24672.7|372
1590402900000|2020-05-25 10:35:00|24690.3|24686.7|24686.8|24683.2|24691.8|24688.2|24679.8|24676.2|110
1590403200000|2020-05-25 10:40:00|24687.8|24684.2|24701.8|24698.2|24709.8|24706.2|24687.8|24684.2|346
1590403500000|2020-05-25 10:45:00|24702.3|24698.7|24721.8|24718.2|24727.3|24723.7|24700.8|24697.2|434
1590403800000|2020-05-25 10:50:00|24722.3|24718.7|24734.3|24730.7|24736.3|24732.7|24722.3|24718.7|316
1590404100000|2020-05-25 10:55:00|24734.8|24731.2|24729.8|24726.2|24735.8|24732.2|24726.8|24723.2|241
1590404400000|2020-05-25 11:00:00|24730.3|24726.7|24719.8|24716.2|24732.8|24729.2|24718.8|24715.2|136
1590404700000|2020-05-25 11:05:00|24720.3|24716.7|24714.8|24711.2|24725.3|24721.7|24712.3|24708.7|169
1590405000000|2020-05-25 11:10:00|24714.3|24710.7|24724.8|24721.2|24725.8|24722.2|24712.3|24708.7|199
1590405300000|2020-05-25 11:15:00|24725.3|24721.7|24726.8|24723.2|24729.8|24726.2|24722.3|24718.7|74
1590405600000|2020-05-25 11:20:00|24726.3|24722.7|24715.8|24712.2|24726.3|24722.7|24711.3|24707.7|201
1590405900000|2020-05-25 11:25:00|24715.3|24711.7|24713.8|24710.2|24718.8|24715.2|24709.8|24706.2|178
1590406200000|2020-05-25 11:30:00|24714.3|24710.7|24702.8|24699.2|24717.8|24714.2|24702.8|24699.2|429
1590406500000|2020-05-25 11:35:00|24702.3|24698.7|24693.8|24690.2|24706.3|24702.7|24688.8|24685.2|299
1590406800000|2020-05-25 11:40:00|24694.3|24690.7|24710.8|24707.2|24715.8|24712.2|24691.8|24688.2|418
1590407100000|2020-05-25 11:45:00|24710.3|24706.7|24710.8|24707.2|24717.3|24713.7|24708.3|24704.7|317
1590407400000|2020-05-25 11:50:00|24708.3|24704.7|24703.8|24700.2|24710.8|24707.2|24701.8|24698.2|241
1590407700000|2020-05-25 11:55:00|24704.3|24700.7|24711.8|24708.2|24712.8|24709.2|24701.8|24698.2|104
1590408000000|2020-05-25 12:00:00|24712.8|24709.2|24718.8|24715.2|24718.8|24715.2|24703.8|24700.2|159
1590408300000|2020-05-25 12:05:00|24718.3|24714.7|24707.8|24704.2|24720.8|24717.2|24707.3|24703.7|222
1590408600000|2020-05-25 12:10:00|24707.3|24703.7|24707.8|24704.2|24708.8|24705.2|24699.8|24696.2|218
1590408900000|2020-05-25 12:15:00|24708.3|24704.7|24705.8|24702.2|24708.8|24705.2|24700.3|24696.7|126
1590409200000|2020-05-25 12:20:00|24705.3|24701.7|24724.8|24721.2|24729.8|24726.2|24704.8|24701.2|170
1590409500000|2020-05-25 12:25:00|24724.3|24720.7|24713.8|24710.2|24724.8|24721.2|24713.8|24710.2|175
1590409800000|2020-05-25 12:30:00|24714.3|24710.7|24720.8|24717.2|24725.8|24722.2|24709.8|24706.2|176
1590410100000|2020-05-25 12:35:00|24721.3|24717.7|24736.8|24733.2|24737.3|24733.7|24714.8|24711.2|213
1590410400000|2020-05-25 12:40:00|24737.3|24733.7|24738.8|24735.2|24747.8|24744.2|24733.3|24729.7|500
1590410700000|2020-05-25 12:45:00|24738.3|24734.7|24736.3|24732.7|24743.8|24740.2|24732.8|24729.2|343
1590411000000|2020-05-25 12:50:00|24735.8|24732.2|24741.3|24737.7|24745.8|24742.2|24732.3|24728.7|214
1590411300000|2020-05-25 12:55:00|24741.8|24738.2|24737.8|24734.2|24742.8|24739.2|24734.8|24731.2|127
1590411600000|2020-05-25 13:00:00|24738.3|24734.7|24738.8|24735.2|24753.8|24750.2|24737.8|24734.2|401
1590411900000|2020-05-25 13:05:00|24739.3|24735.7|24731.3|24727.7|24741.8|24738.2|24727.3|24723.7|239
1590412200000|2020-05-25 13:10:00|24731.8|24728.2|24740.8|24737.2|24740.8|24737.2|24731.3|24727.7|150
1590412500000|2020-05-25 13:15:00|24741.3|24737.7|24741.8|24738.2|24744.8|24741.2|24736.8|24733.2|160
1590412800000|2020-05-25 13:20:00|24742.3|24738.7|24745.3|24741.7|24745.3|24741.7|24739.8|24736.2|138
1590413100000|2020-05-25 13:25:00|24744.8|24741.2|24740.8|24737.2|24747.3|24743.7|24740.3|24736.7|228
1590413400000|2020-05-25 13:30:00|24740.2|24737.8|24718.7|24716.3|24745.7|24743.3|24717.2|24714.8|614
1590413700000|2020-05-25 13:35:00|24719.2|24716.8|24730.2|24727.8|24736.2|24733.8|24719.2|24716.8|550
1590414000000|2020-05-25 13:40:00|24730.7|24728.3|24727.7|24725.3|24735.7|24733.3|24722.2|24719.8|249
1590414300000|2020-05-25 13:45:00|24728.2|24725.8|24731.7|24729.3|24731.7|24729.3|24721.7|24719.3|353
1590414600000|2020-05-25 13:50:00|24737.7|24735.3|24740.2|24737.8|24746.2|24743.8|24735.7|24733.3|397
1590414900000|2020-05-25 13:55:00|24739.7|24737.3|24742.2|24739.8|24746.2|24743.8|24739.7|24737.3|157
1590415200000|2020-05-25 14:00:00|24742.7|24740.3|24733.2|24730.8|24742.7|24740.3|24730.7|24728.3|284
1590415500000|2020-05-25 14:05:00|24733.7|24731.3|24730.2|24727.8|24740.7|24738.3|24728.2|24725.8|201
1590415800000|2020-05-25 14:10:00|24730.7|24728.3|24739.2|24736.8|24739.2|24736.8|24729.2|24726.8|168
1590416100000|2020-05-25 14:15:00|24739.7|24737.3|24740.2|24737.8|24742.2|24739.8|24732.2|24729.8|249
1590416400000|2020-05-25 14:20:00|24739.7|24737.3|24740.7|24738.3|24742.7|24740.3|24737.2|24734.8|169
1590416700000|2020-05-25 14:25:00|24741.7|24739.3|24743.2|24740.8|24745.2|24742.8|24739.7|24737.3|191
1590417000000|2020-05-25 14:30:00|24742.7|24740.3|24745.7|24743.3|24752.7|24750.3|24742.7|24740.3|371
1590417300000|2020-05-25 14:35:00|24745.2|24742.8|24751.2|24748.8|24751.7|24749.3|24744.7|24742.3|210
1590417600000|2020-05-25 14:40:00|24751.7|24749.3|24747.7|24745.3|24752.2|24749.8|24743.2|24740.8|125
1590417900000|2020-05-25 14:45:00|24748.2|24745.8|24747.7|24745.3|24749.7|24747.3|24746.7|24744.3|61
1590418200000|2020-05-25 14:50:00|24748.2|24745.8|24751.2|24748.8|24752.7|24750.3|24747.7|24745.3|113
1590418500000|2020-05-25 14:55:00|24751.7|24749.3|24751.2|24748.8|24752.7|24750.3|24747.7|24745.3|145
1590418800000|2020-05-25 15:00:00|24751.7|24749.3|24748.2|24745.8|24754.7|24752.3|24744.7|24742.3|244
1590419100000|2020-05-25 15:05:00|24747.7|24745.3|24751.2|24748.8|24751.7|24749.3|24746.2|24743.8|90
1590419400000|2020-05-25 15:10:00|24751.7|24749.3|24753.2|24750.8|24754.7|24752.3|24749.2|24746.8|432
1590419700000|2020-05-25 15:15:00|24753.7|24751.3|24767.2|24764.8|24771.7|24769.3|24752.2|24749.8|540
1590420000000|2020-05-25 15:20:00|24767.7|24765.3|24775.7|24773.3|24776.7|24774.3|24762.2|24759.8|484
1590420300000|2020-05-25 15:25:00|24776.2|24773.8|24772.7|24770.3|24776.2|24773.8|24766.7|24764.3|240
1590420600000|2020-05-25 15:30:00|24772.2|24769.8|24785.2|24782.8|24787.7|24785.3|24770.7|24768.3|355
1590420900000|2020-05-25 15:35:00|24784.7|24782.3|24779.2|24776.8|24789.7|24787.3|24778.7|24776.3|245
1590421200000|2020-05-25 15:40:00|24778.7|24776.3|24772.7|24770.3|24780.7|24778.3|24767.2|24764.8|225
1590421500000|2020-05-25 15:45:00|24773.2|24770.8|24768.2|24765.8|24773.2|24770.8|24766.7|24764.3|118
1590421800000|2020-05-25 15:50:00|24767.7|24765.3|24767.2|24764.8|24769.7|24767.3|24764.7|24762.3|115
1590422100000|2020-05-25 15:55:00|24766.7|24764.3|24768.7|24766.3|24770.7|24768.3|24766.7|24764.3|76
1590422400000|2020-05-25 16:00:00|24768.2|24765.8|24759.2|24756.8|24769.7|24767.3|24758.2|24755.8|157
1590422700000|2020-05-25 16:05:00|24759.7|24757.3|24757.2|24754.8|24761.2|24758.8|24757.2|24754.8|87
1590423000000|2020-05-25 16:10:00|24756.7|24754.3|24756.2|24753.8|24759.7|24757.3|24753.7|24751.3|130
1590423300000|2020-05-25 16:15:00|24755.7|24753.3|24756.7|24754.3|24756.7|24754.3|24748.7|24746.3|158
1590423600000|2020-05-25 16:20:00|24756.2|24753.8|24754.7|24752.3|24757.7|24755.3|24751.7|24749.3|80
1590423900000|2020-05-25 16:25:00|24755.2|24752.8|24750.2|24747.8|24756.7|24754.3|24749.7|24747.3|151
1590424200000|2020-05-25 16:30:00|24750.7|24748.3|24775.2|24772.8|24775.7|24773.3|24750.7|24748.3|267
1590424500000|2020-05-25 16:35:00|24775.7|24773.3|24762.2|24759.8|24776.2|24773.8|24762.2|24759.8|86
1590424800000|2020-05-25 16:40:00|24762.7|24760.3|24765.7|24763.3|24769.7|24767.3|24762.7|24760.3|64
1590425100000|2020-05-25 16:45:00|24767.2|24764.8|24771.7|24769.3|24773.7|24771.3|24763.2|24760.8|136
1590425400000|2020-05-25 16:50:00|24771.2|24768.8|24760.7|24758.3|24773.7|24771.3|24760.2|24757.8|237
1590425700000|2020-05-25 16:55:00|24761.2|24758.8|24761.7|24759.3|24767.2|24764.8|24753.7|24751.3|121
1590426000000|2020-05-25 17:00:00|24764.2|24754.4|24748.4|24738.6|24764.2|24754.4|24748.2|24738.4|0
1590426300000|2020-05-25 17:05:00|24747.8|24738|24746.6|24736.8|24749|24739.2|24744.2|24734.4|0
1590426600000|2020-05-25 17:10:00|24746.2|24736.4|24748.5|24738.7|24752.1|24742.3|24744.4|24734.6|0
1590426900000|2020-05-25 17:15:00|24748.4|24738.6|24751.4|24741.6|24751.4|24741.6|24748.4|24738.6|0
1590427200000|2020-05-25 17:20:00|24751.5|24741.7|24752.1|24742.3|24752.5|24742.7|24747.2|24737.4|0
1590427500000|2020-05-25 17:25:00|24752.5|24742.7|24752.4|24742.6|24754.3|24744.5|24752.1|24742.3|0
1590427800000|2020-05-25 17:30:00|24752.3|24742.5|24752|24742.2|24752.3|24742.5|24751.9|24742.1|0
1590428100000|2020-05-25 17:35:00|24752.1|24742.3|24751.3|24741.5|24752.2|24742.4|24751.3|24741.5|0
1590428400000|2020-05-25 17:40:00|24751.4|24741.6|24752.5|24742.7|24752.8|24743|24751.4|24741.6|0
1590428700000|2020-05-25 17:45:00|24751.8|24742|24750.2|24740.4|24752.4|24742.6|24746.8|24737|0
1590429000000|2020-05-25 17:50:00|24749.9|24740.1|24750.6|24740.8|24752.8|24743|24748|24738.2|0
1590429300000|2020-05-25 17:55:00|24751|24741.2|24751.3|24741.5|24752.9|24743.1|24749.4|24739.6|0
1590429600000|2020-05-25 18:00:00|24750.5|24740.7|24750.7|24740.9|24751.2|24741.4|24746.6|24736.8|0
1590429900000|2020-05-25 18:05:00|24750.6|24740.8|24750.3|24740.5|24750.6|24740.8|24749.8|24740|0
1590430200000|2020-05-25 18:10:00|24749.9|24740.1|24749.8|24740|24750.3|24740.5|24748.1|24738.3|0
1590430500000|2020-05-25 18:15:00|24749.4|24739.6|24749.9|24740.1|24749.9|24740.1|24745.6|24735.8|0
1590430800000|2020-05-25 18:20:00|24752.2|24742.4|24752.3|24742.5|24752.3|24742.5|24747.9|24738.1|0
1590431100000|2020-05-25 18:25:00|24752.2|24742.4|24752.2|24742.4|24752.3|24742.5|24752.2|24742.4|0
1590431400000|2020-05-25 18:30:00|24752.3|24742.5|24752.2|24742.4|24752.3|24742.5|24752.2|24742.4|0
1590431700000|2020-05-25 18:35:00|24751.7|24741.9|24753.2|24743.4|24758.7|24748.9|24751|24741.2|0
1590432000000|2020-05-25 18:40:00|24753.1|24743.3|24755.3|24745.5|24755.3|24745.5|24750.8|24741|0
1590432300000|2020-05-25 18:45:00|24755.9|24746.1|24756.1|24746.3|24756.1|24746.3|24755.9|24746.1|0
1590432600000|2020-05-25 18:50:00|24756.3|24746.5|24756.4|24746.6|24756.4|24746.6|24756.3|24746.5|0
1590432900000|2020-05-25 18:55:00|24756.5|24746.7|24761|24751.2|24761|24751.2|24756.5|24746.7|0
1590433200000|2020-05-25 19:00:00|24760.7|24750.9|24760.6|24750.8|24760.7|24750.9|24760.6|24750.8|0
1590433500000|2020-05-25 19:05:00|24760.7|24750.9|24760.7|24750.9|24760.7|24750.9|24760.7|24750.9|0
1590433800000|2020-05-25 19:10:00|24760.6|24750.8|24760.6|24750.8|24760.6|24750.8|24760.5|24750.7|0
1590434100000|2020-05-25 19:15:00|24760.5|24750.7|24765.8|24756|24765.8|24756|24760.5|24750.7|0
1590434400000|2020-05-25 19:20:00|24765|24755.2|24763|24753.2|24765.3|24755.5|24760.9|24751.1|0
1590434700000|2020-05-25 19:25:00|24763.1|24753.3|24765.4|24755.6|24765.4|24755.6|24763|24753.2|0
1590435000000|2020-05-25 19:30:00|24765.3|24755.5|24770.6|24760.8|24770.6|24760.8|24765.3|24755.5|0
1590435300000|2020-05-25 19:35:00|24770.8|24761|24775.1|24765.3|24775.2|24765.4|24770.6|24760.8|0
1590435600000|2020-05-25 19:40:00|24775.2|24765.4|24771.3|24761.5|24775.5|24765.7|24771.1|24761.3|0
1590435900000|2020-05-25 19:45:00|24772|24762.2|24771.7|24761.9|24772|24762.2|24771.7|24761.9|0
1590436200000|2020-05-25 19:50:00|24771.5|24761.7|24771.6|24761.8|24776.1|24766.3|24771.5|24761.7|0
1590436500000|2020-05-25 19:55:00|24771.5|24761.7|24771.7|24761.9|24776.2|24766.4|24771.5|24761.7|0
1590436800000|2020-05-25 20:00:00|24771.6|24761.8|24771.3|24761.5|24771.6|24761.8|24771.3|24761.5|0
1590437100000|2020-05-25 20:05:00|24771.5|24761.7|24771.3|24761.5|24771.5|24761.7|24771.3|24761.5|0
1590437400000|2020-05-25 20:10:00|24770.5|24760.7|24770.9|24761.1|24770.9|24761.1|24769.9|24760.1|0
1590437700000|2020-05-25 20:15:00|24770.8|24761|24771.7|24761.9|24771.7|24761.9|24770.8|24761|0
1590438000000|2020-05-25 20:20:00|24771.8|24762|24771.8|24762|24771.8|24762|24771.8|24762|0
1590438300000|2020-05-25 20:25:00|24771.6|24761.8|24770.9|24761.1|24771.6|24761.8|24770.9|24761.1|0
1590439500000|2020-05-25 20:45:00|24770.8|24761|24770.7|24760.9|24770.9|24761.1|24770.7|24760.9|0
1590439800000|2020-05-25 20:50:00|24770.6|24760.8|24770.5|24760.7|24770.6|24760.8|24770.5|24760.7|0
1590440100000|2020-05-25 20:55:00|24770.4|24760.6|24770.4|24760.6|24770.4|24760.6|24770.4|24760.6|0
1590440400000|2020-05-25 21:00:00|24771.2|24761.4|24771|24761.2|24771.2|24761.4|24771|24761.2|0
1590441000000|2020-05-25 21:10:00|24770.9|24761.1|24770.9|24761.1|24770.9|24761.1|24770.9|24761.1|0
1590441300000|2020-05-25 21:15:00|24771.1|24761.3|24771.1|24761.3|24771.1|24761.3|24771.1|24761.3|0
1590441600000|2020-05-25 21:20:00|24770.7|24760.9|24769.9|24760.1|24770.7|24760.9|24769.9|24760.1|0
1590441900000|2020-05-25 21:25:00|24769.8|24760|24769.6|24759.8|24769.8|24760|24769.6|24759.8|0
1590442200000|2020-05-25 21:30:00|24769.7|24759.9|24769.5|24759.7|24769.7|24759.9|24769.5|24759.7|0
1590442500000|2020-05-25 21:35:00|24769.4|24759.6|24766.6|24756.8|24769.4|24759.6|24766.5|24756.7|0
1590442800000|2020-05-25 21:40:00|24766.4|24756.6|24765.5|24755.7|24766.4|24756.6|24765.5|24755.7|0
1590443100000|2020-05-25 21:45:00|24765.6|24755.8|24759.9|24750.1|24765.6|24755.8|24759.9|24750.1|0
1590443400000|2020-05-25 21:50:00|24759.6|24749.8|24752.5|24742.7|24759.6|24749.8|24752.5|24742.7|0
1590443700000|2020-05-25 21:55:00|24750.5|24740.7|24748.6|24738.8|24750.5|24740.7|24748.6|24738.8|0
1590444000000|2020-05-25 22:00:00|24753.4|24748.6|24711.4|24706.6|24778.4|24773.6|24706.9|24702.1|605
1590444300000|2020-05-25 22:05:00|24711.9|24707.1|24721.4|24716.6|24726.9|24722.1|24699.4|24694.6|343
1590444600000|2020-05-25 22:10:00|24719.9|24715.1|24721.9|24717.1|24725.4|24720.6|24712.4|24707.6|123
1590444900000|2020-05-25 22:15:00|24721.4|24716.6|24723.9|24719.1|24731.4|24726.6|24719.4|24714.6|102
1590445200000|2020-05-25 22:20:00|24724.4|24719.6|24728.9|24724.1|24739.4|24734.6|24720.9|24716.1|162
1590445500000|2020-05-25 22:25:00|24728.4|24723.6|24717.9|24713.1|24733.9|24729.1|24717.9|24713.1|63
1590445800000|2020-05-25 22:30:00|24719.9|24715.1|24719.9|24715.1|24733.9|24729.1|24715.9|24711.1|142
1590446100000|2020-05-25 22:35:00|24720.4|24715.6|24729.9|24725.1|24731.9|24727.1|24718.4|24713.6|80
1590446400000|2020-05-25 22:40:00|24729.4|24724.6|24722.4|24717.6|24730.9|24726.1|24722.4|24717.6|34
1590446700000|2020-05-25 22:45:00|24722.9|24718.1|24724.9|24720.1|24725.4|24720.6|24715.4|24710.6|74
1590447000000|2020-05-25 22:50:00|24725.4|24720.6|24724.4|24719.6|24729.9|24725.1|24724.4|24719.6|50
1590447300000|2020-05-25 22:55:00|24724.9|24720.1|24720.9|24716.1|24727.4|24722.6|24720.9|24716.1|44
1590447600000|2020-05-25 23:00:00|24721.4|24716.6|24721.9|24717.1|24725.4|24720.6|24721.4|24716.6|23
1590447900000|2020-05-25 23:05:00|24722.4|24717.6|24703.4|24698.6|24723.4|24718.6|24702.4|24697.6|111
1590448200000|2020-05-25 23:10:00|24704.9|24700.1|24712.9|24708.1|24713.9|24709.1|24704.9|24700.1|61
1590448500000|2020-05-25 23:15:00|24713.4|24708.6|24704.9|24700.1|24715.4|24710.6|24703.9|24699.1|60
1590448800000|2020-05-25 23:20:00|24705.4|24700.6|24697.4|24692.6|24706.9|24702.1|24689.4|24684.6|182
1590449100000|2020-05-25 23:25:00|24696.9|24692.1|24696.4|24691.6|24699.4|24694.6|24688.9|24684.1|98
1590449400000|2020-05-25 23:30:00|24696.9|24692.1|24701.4|24696.6|24707.4|24702.6|24695.9|24691.1|146
1590449700000|2020-05-25 23:35:00|24701.9|24697.1|24701.9|24697.1|24704.4|24699.6|24698.9|24694.1|58
1590450000000|2020-05-25 23:40:00|24702.4|24697.6|24706.9|24702.1|24707.9|24703.1|24699.4|24694.6|67
1590450300000|2020-05-25 23:45:00|24706.4|24701.6|24707.4|24702.6|24712.9|24708.1|24703.9|24699.1|139
1590450600000|2020-05-25 23:50:00|24706.9|24702.1|24720.4|24715.6|24722.9|24718.1|24706.9|24702.1|141
1590450900000|2020-05-25 23:55:00|24719.9|24715.1|24700.4|24695.6|24723.4|24718.6|24697.4|24692.6|179
1590451200000|2020-05-26 00:00:00|24699.9|24695.1|24692.9|24688.1|24701.9|24697.1|24680.4|24675.6|587
1590451500000|2020-05-26 00:05:00|24693.4|24688.6|24696.9|24692.1|24698.4|24693.6|24683.4|24678.6|238
1590451800000|2020-05-26 00:10:00|24695.9|24691.1|24709.4|24704.6|24712.9|24708.1|24689.4|24684.6|294
1590452100000|2020-05-26 00:15:00|24712.4|24707.6|24701.4|24696.6|24716.4|24711.6|24700.4|24695.6|191
1590452400000|2020-05-26 00:20:00|24701.9|24697.1|24694.4|24689.6|24702.4|24697.6|24687.4|24682.6|141
1590452700000|2020-05-26 00:25:00|24693.9|24689.1|24704.4|24699.6|24710.9|24706.1|24690.4|24685.6|198
1590453000000|2020-05-26 00:30:00|24703.9|24699.1|24704.4|24699.6|24718.9|24714.1|24702.9|24698.1|222
1590453300000|2020-05-26 00:35:00|24703.9|24699.1|24734.4|24729.6|24736.4|24731.6|24699.4|24694.6|307
1590453600000|2020-05-26 00:40:00|24733.9|24729.1|24750.4|24745.6|24752.9|24748.1|24733.9|24729.1|285
1590453900000|2020-05-26 00:45:00|24749.9|24745.1|24762.4|24757.6|24763.4|24758.6|24747.4|24742.6|385
1590454200000|2020-05-26 00:50:00|24762.9|24758.1|24753.4|24748.6|24765.4|24760.6|24751.9|24747.1|214
1590454500000|2020-05-26 00:55:00|24751.9|24747.1|24746.9|24742.1|24760.9|24756.1|24746.9|24742.1|188
1590454800000|2020-05-26 01:00:00|24747.4|24742.6|24753.4|24748.6|24757.4|24752.6|24740.4|24735.6|230
1590455100000|2020-05-26 01:05:00|24753.9|24749.1|24780.9|24776.1|24795.4|24790.6|24753.9|24749.1|746
1590455400000|2020-05-26 01:10:00|24780.4|24775.6|24793.4|24788.6|24795.4|24790.6|24780.4|24775.6|363
1590455700000|2020-05-26 01:15:00|24794.9|24790.1|24789.4|24784.6|24804.4|24799.6|24782.9|24778.1|349
1590456000000|2020-05-26 01:20:00|24790.9|24786.1|24788.9|24784.1|24797.9|24793.1|24782.4|24777.6|258
1590456300000|2020-05-26 01:25:00|24789.4|24784.6|24792.4|24787.6|24798.4|24793.6|24785.4|24780.6|150
1590456600000|2020-05-26 01:30:00|24791.9|24787.1|24799.9|24795.1|24813.9|24809.1|24789.4|24784.6|440
1590456900000|2020-05-26 01:35:00|24800.4|24795.6|24814.4|24809.6|24814.9|24810.1|24800.4|24795.6|259
1590457200000|2020-05-26 01:40:00|24814.9|24810.1|24811.4|24806.6|24814.9|24810.1|24807.9|24803.1|187
1590457500000|2020-05-26 01:45:00|24811.9|24807.1|24804.4|24799.6|24815.9|24811.1|24803.4|24798.6|237
1590457800000|2020-05-26 01:50:00|24804.9|24800.1|24807.4|24802.6|24811.9|24807.1|24802.9|24798.1|163
1590458100000|2020-05-26 01:55:00|24806.9|24802.1|24815.9|24811.1|24818.4|24813.6|24805.4|24800.6|214
1590458400000|2020-05-26 02:00:00|24816.4|24811.6|24820.9|24816.1|24822.9|24818.1|24810.4|24805.6|227
1590458700000|2020-05-26 02:05:00|24820.4|24815.6|24822.4|24817.6|24832.4|24827.6|24816.4|24811.6|299
1590459000000|2020-05-26 02:10:00|24821.9|24817.1|24811.4|24806.6|24827.4|24822.6|24809.4|24804.6|181
1590459300000|2020-05-26 02:15:00|24811.9|24807.1|24803.4|24798.6|24815.9|24811.1|24802.4|24797.6|129
1590459600000|2020-05-26 02:20:00|24804.9|24800.1|24809.4|24804.6|24820.4|24815.6|24804.4|24799.6|231
1590459900000|2020-05-26 02:25:00|24809.9|24805.1|24817.4|24812.6|24823.4|24818.6|24809.4|24804.6|149
1590460200000|2020-05-26 02:30:00|24817.9|24813.1|24809.4|24804.6|24819.4|24814.6|24808.4|24803.6|93
1590460500000|2020-05-26 02:35:00|24808.9|24804.1|24802.9|24798.1|24809.9|24805.1|24797.4|24792.6|137
1590460800000|2020-05-26 02:40:00|24802.4|24797.6|24796.4|24791.6|24806.9|24802.1|24795.9|24791.1|102
1590461100000|2020-05-26 02:45:00|24795.9|24791.1|24800.9|24796.1|24804.4|24799.6|24793.4|24788.6|148
1590461400000|2020-05-26 02:50:00|24801.4|24796.6|24809.9|24805.1|24810.9|24806.1|24797.9|24793.1|102
1590461700000|2020-05-26 02:55:00|24809.4|24804.6|24806.4|24801.6|24811.4|24806.6|24801.4|24796.6|73
1590462000000|2020-05-26 03:00:00|24807.9|24803.1|24815.9|24811.1|24818.9|24814.1|24802.4|24797.6|126
1590462300000|2020-05-26 03:05:00|24815.4|24810.6|24816.4|24811.6|24821.4|24816.6|24814.4|24809.6|103
1590462600000|2020-05-26 03:10:00|24815.9|24811.1|24808.4|24803.6|24815.9|24811.1|24805.4|24800.6|70
1590462900000|2020-05-26 03:15:00|24809.9|24805.1|24810.4|24805.6|24815.9|24811.1|24808.4|24803.6|179
1590463200000|2020-05-26 03:20:00|24810.9|24806.1|24819.9|24815.1|24819.9|24815.1|24802.4|24797.6|97
1590463500000|2020-05-26 03:25:00|24819.4|24814.6|24823.9|24819.1|24826.4|24821.6|24815.4|24810.6|139
1590463800000|2020-05-26 03:30:00|24824.4|24819.6|24828.9|24824.1|24833.4|24828.6|24824.4|24819.6|225
1590464100000|2020-05-26 03:35:00|24828.4|24823.6|24865.9|24861.1|24867.9|24863.1|24825.4|24820.6|1014
1590464400000|2020-05-26 03:40:00|24866.4|24861.6|24866.4|24861.6|24872.4|24867.6|24863.9|24859.1|233
1590464700000|2020-05-26 03:45:00|24866.9|24862.1|24872.9|24868.1|24876.4|24871.6|24866.4|24861.6|230
1590465000000|2020-05-26 03:50:00|24873.4|24868.6|24892.9|24888.1|24898.4|24893.6|24871.4|24866.6|363
1590465300000|2020-05-26 03:55:00|24892.4|24887.6|24895.4|24890.6|24897.9|24893.1|24890.4|24885.6|486
1590465600000|2020-05-26 04:00:00|24894.9|24890.1|24898.4|24893.6|24906.4|24901.6|24893.4|24888.6|320
1590465900000|2020-05-26 04:05:00|24897.4|24892.6|24908.4|24903.6|24908.9|24904.1|24895.9|24891.1|164
1590466200000|2020-05-26 04:10:00|24908.9|24904.1|24893.4|24888.6|24909.4|24904.6|24893.4|24888.6|255
1590466500000|2020-05-26 04:15:00|24894.4|24889.6|24897.4|24892.6|24901.4|24896.6|24893.9|24889.1|133
1590466800000|2020-05-26 04:20:00|24897.9|24893.1|24937.4|24932.6|24941.9|24937.1|24897.4|24892.6|685
1590467100000|2020-05-26 04:25:00|24936.9|24932.1|24959.4|24954.6|24962.4|24957.6|24934.4|24929.6|570
1590467400000|2020-05-26 04:30:00|24958.9|24954.1|24975.4|24970.6|24988.4|24983.6|24956.4|24951.6|441
1590467700000|2020-05-26 04:35:00|24974.9|24970.1|24989.4|24984.6|24992.9|24988.1|24973.4|24968.6|277
1590468000000|2020-05-26 04:40:00|24988.9|24984.1|24970.4|24965.6|25002.4|24997.6|24962.9|24958.1|673
1590468300000|2020-05-26 04:45:00|24970.9|24966.1|24955.4|24950.6|24972.9|24968.1|24949.4|24944.6|416
1590468600000|2020-05-26 04:50:00|24954.9|24950.1|24955.4|24950.6|24959.9|24955.1|24952.4|24947.6|169
1590468900000|2020-05-26 04:55:00|24954.4|24949.6|24951.4|24946.6|24958.4|24953.6|24946.4|24941.6|179
1590469200000|2020-05-26 05:00:00|24951.9|24947.1|24955.9|24951.1|24966.4|24961.6|24950.4|24945.6|258
1590469500000|2020-05-26 05:05:00|24956.4|24951.6|24952.4|24947.6|24966.9|24962.1|24947.9|24943.1|175
1590469800000|2020-05-26 05:10:00|24951.9|24947.1|24937.4|24932.6|24951.9|24947.1|24931.9|24927.1|252
1590470100000|2020-05-26 05:15:00|24936.9|24932.1|24942.9|24938.1|24945.9|24941.1|24933.9|24929.1|133
1590470400000|2020-05-26 05:20:00|24942.4|24937.6|24931.4|24926.6|24944.4|24939.6|24923.4|24918.6|204
1590470700000|2020-05-26 05:25:00|24931.9|24927.1|24930.4|24925.6|24936.9|24932.1|24921.9|24917.1|123
1590471000000|2020-05-26 05:30:00|24929.9|24925.1|24923.4|24918.6|24933.9|24929.1|24920.4|24915.6|132
1590471300000|2020-05-26 05:35:00|24923.9|24919.1|24957.4|24952.6|24960.9|24956.1|24923.4|24918.6|351
1590471600000|2020-05-26 05:40:00|24958.4|24953.6|24957.4|24952.6|24973.4|24968.6|24953.4|24948.6|231
1590471900000|2020-05-26 05:45:00|24957.9|24953.1|24963.9|24959.1|24964.4|24959.6|24942.4|24937.6|209
1590472200000|2020-05-26 05:50:00|24964.4|24959.6|24969.9|24965.1|24976.4|24971.6|24961.4|24956.6|183
1590472500000|2020-05-26 05:55:00|24970.4|24965.6|24968.4|24963.6|24985.4|24980.6|24964.9|24960.1|284
1590472800000|2020-05-26 06:00:00|24967.8|24964.2|24990.3|24986.7|24995.8|24992.2|24951.3|24947.7|628
1590473100000|2020-05-26 06:05:00|24990.8|24987.2|24994.8|24991.2|24997.8|24994.2|24984.8|24981.2|442
1590473400000|2020-05-26 06:10:00|24994.3|24990.7|24994.8|24991.2|25002.3|24998.7|24983.3|24979.7|307
1590473700000|2020-05-26 06:15:00|24994.3|24990.7|24995.8|24992.2|24999.8|24996.2|24983.3|24979.7|256
1590474000000|2020-05-26 06:20:00|24995.3|24991.7|25009.8|25006.2|25011.8|25008.2|24988.3|24984.7|447
1590474300000|2020-05-26 06:25:00|25009.3|25005.7|25008.3|25004.7|25021.3|25017.7|25001.3|24997.7|513
1590474600000|2020-05-26 06:30:00|25008.8|25005.2|25005.8|25002.2|25014.8|25011.2|25001.8|24998.2|258
1590474900000|2020-05-26 06:35:00|25005.3|25001.7|24988.8|24985.2|25005.8|25002.2|24985.3|24981.7|340
1590475200000|2020-05-26 06:40:00|24983.8|24980.2|25013.8|25010.2|25020.8|25017.2|24982.8|24979.2|531
1590475500000|2020-05-26 06:45:00|25013.3|25009.7|24993.8|24990.2|25018.8|25015.2|24991.3|24987.7|371
1590475800000|2020-05-26 06:50:00|24993.3|24989.7|24988.8|24985.2|25001.8|24998.2|24987.8|24984.2|181
1590476100000|2020-05-26 06:55:00|24988.3|24984.7|24988.8|24985.2|24998.8|24995.2|24976.3|24972.7|293
1590476400000|2020-05-26 07:00:00|24989.3|24985.7|24971.8|24968.2|24998.8|24995.2|24961.3|24957.7|850
1590476700000|2020-05-26 07:05:00|24972.8|24969.2|24982.8|24979.2|24984.3|24980.7|24957.3|24953.7|703
1590477000000|2020-05-26 07:10:00|24982.3|24978.7|24984.8|24981.2|24990.3|24986.7|24959.8|24956.2|579
1590477300000|2020-05-26 07:15:00|24989.8|24986.2|24973.8|24970.2|24995.3|24991.7|24963.3|24959.7|503
1590477600000|2020-05-26 07:20:00|24976.8|24973.2|24964.8|24961.2|24984.3|24980.7|24964.8|24961.2|514
1590477900000|2020-05-26 07:25:00|24963.8|24960.2|24944.8|24941.2|24972.8|24969.2|24941.8|24938.2|456
1590478200000|2020-05-26 07:30:00|24944.3|24940.7|24944.8|24941.2|24954.8|24951.2|24931.8|24928.2|856
1590478500000|2020-05-26 07:35:00|24944.3|24940.7|24961.8|24958.2|24979.8|24976.2|24942.8|24939.2|538
1590478800000|2020-05-26 07:40:00|24961.3|24957.7|24942.8|24939.2|24961.8|24958.2|24942.8|24939.2|376
1590479100000|2020-05-26 07:45:00|24943.3|24939.7|24948.8|24945.2|24950.8|24947.2|24930.3|24926.7|511
1590479400000|2020-05-26 07:50:00|24948.3|24944.7|24940.8|24937.2|24956.8|24953.2|24938.8|24935.2|358
1590479700000|2020-05-26 07:55:00|24941.3|24937.7|24947.8|24944.2|24954.8|24951.2|24938.8|24935.2|281
1590480000000|2020-05-26 08:00:00|24947.3|24943.7|24960.8|24957.2|24963.3|24959.7|24938.3|24934.7|506
1590480300000|2020-05-26 08:05:00|24961.3|24957.7|24963.8|24960.2|24970.8|24967.2|24951.8|24948.2|472
1590480600000|2020-05-26 08:10:00|24963.3|24959.7|24968.3|24964.7|24975.8|24972.2|24959.8|24956.2|608
1590480900000|2020-05-26 08:15:00|24967.8|24964.2|24974.8|24971.2|24983.8|24980.2|24966.8|24963.2|475
1590481200000|2020-05-26 08:20:00|24976.8|24973.2|24981.8|24978.2|24990.3|24986.7|24971.3|24967.7|450
1590481500000|2020-05-26 08:25:00|24981.3|24977.7|24978.8|24975.2|24987.3|24983.7|24968.8|24965.2|398
1590481800000|2020-05-26 08:30:00|24977.8|24974.2|24963.8|24960.2|24982.8|24979.2|24959.3|24955.7|434
1590482100000|2020-05-26 08:35:00|24963.3|24959.7|24961.3|24957.7|24969.8|24966.2|24955.8|24952.2|367
1590482400000|2020-05-26 08:40:00|24961.8|24958.2|24969.8|24966.2|24975.8|24972.2|24952.8|24949.2|387
1590482700000|2020-05-26 08:45:00|24969.3|24965.7|24970.8|24967.2|24978.3|24974.7|24959.8|24956.2|273
1590483000000|2020-05-26 08:50:00|24969.8|24966.2|24989.3|24985.7|24991.3|24987.7|24961.3|24957.7|499
1590483300000|2020-05-26 08:55:00|24989.8|24986.2|25004.8|25001.2|25010.8|25007.2|24987.8|24984.2|546
1590483600000|2020-05-26 09:00:00|25005.3|25001.7|25011.3|25007.7|25013.8|25010.2|24998.8|24995.2|475
1590483900000|2020-05-26 09:05:00|25012.3|25008.7|25023.8|25020.2|25030.3|25026.7|25011.8|25008.2|700
1590484200000|2020-05-26 09:10:00|25024.3|25020.7|25034.8|25031.2|25041.8|25038.2|25022.8|25019.2|664
1590484500000|2020-05-26 09:15:00|25034.3|25030.7|25039.3|25035.7|25045.3|25041.7|25029.8|25026.2|566
1590484800000|2020-05-26 09:20:00|25039.8|25036.2|25028.8|25025.2|25041.3|25037.7|25023.3|25019.7|525
1590485100000|2020-05-26 09:25:00|25029.3|25025.7|25033.8|25030.2|25035.8|25032.2|25017.3|25013.7|419
1590485400000|2020-05-26 09:30:00|25033.3|25029.7|25021.8|25018.2|25036.3|25032.7|25017.3|25013.7|390
1590485700000|2020-05-26 09:35:00|25022.3|25018.7|25010.8|25007.2|25026.8|25023.2|25004.8|25001.2|462
1590486000000|2020-05-26 09:40:00|25011.3|25007.7|24997.8|24994.2|25018.8|25015.2|24989.3|24985.7|639
1590486300000|2020-05-26 09:45:00|24998.3|24994.7|24995.3|24991.7|25002.8|24999.2|24989.8|24986.2|573
1590486600000|2020-05-26 09:50:00|24994.8|24991.2|24994.3|24990.7|24994.8|24991.2|24983.8|24980.2|384
1590486900000|2020-05-26 09:55:00|24993.8|24990.2|24989.8|24986.2|24995.3|24991.7|24979.8|24976.2|260
1590487200000|2020-05-26 10:00:00|24990.3|24986.7|24983.3|24979.7|24995.3|24991.7|24980.3|24976.7|366
1590487500000|2020-05-26 10:05:00|24983.8|24980.2|24973.8|24970.2|24983.8|24980.2|24964.8|24961.2|527
1590487800000|2020-05-26 10:10:00|24974.3|24970.7|24962.8|24959.2|24974.8|24971.2|24961.8|24958.2|314
1590488100000|2020-05-26 10:15:00|24961.8|24958.2|24979.8|24976.2|24985.8|24982.2|24960.8|24957.2|480
1590488400000|2020-05-26 10:20:00|24980.3|24976.7|24980.8|24977.2|24986.8|24983.2|24974.8|24971.2|211
1590488700000|2020-05-26 10:25:00|24981.3|24977.7|24983.8|24980.2|24986.8|24983.2|24971.3|24967.7|307
1590489000000|2020-05-26 10:30:00|24984.3|24980.7|24998.3|24994.7|25005.3|25001.7|24983.3|24979.7|410
1590489300000|2020-05-26 10:35:00|24996.8|24993.2|24983.8|24980.2|24998.3|24994.7|24973.3|24969.7|418
1590489600000|2020-05-26 10:40:00|24982.8|24979.2|24993.8|24990.2|25001.8|24998.2|24975.8|24972.2|338
1590489900000|2020-05-26 10:45:00|24991.8|24988.2|24993.8|24990.2|25007.8|25004.2|24991.8|24988.2|512
1590490200000|2020-05-26 10:50:00|24994.3|24990.7|24967.8|24964.2|24995.8|24992.2|24967.3|24963.7|421
1590490500000|2020-05-26 10:55:00|24968.3|24964.7|24973.8|24970.2|24980.8|24977.2|24963.8|24960.2|412
1590490800000|2020-05-26 11:00:00|24973.3|24969.7|24955.3|24951.7|24973.3|24969.7|24945.8|24942.2|639
1590491100000|2020-05-26 11:05:00|24956.3|24952.7|24963.8|24960.2|24966.3|24962.7|24952.3|24948.7|344
1590491400000|2020-05-26 11:10:00|24964.3|24960.7|24968.3|24964.7|24980.8|24977.2|24964.3|24960.7|369
1590491700000|2020-05-26 11:15:00|24964.8|24961.2|24979.8|24976.2|24980.8|24977.2|24956.8|24953.2|436
1590492000000|2020-05-26 11:20:00|24975.3|24971.7|24968.8|24965.2|24978.3|24974.7|24965.8|24962.2|274
1590492300000|2020-05-26 11:25:00|24969.3|24965.7|24961.8|24958.2|24970.8|24967.2|24958.8|24955.2|276
1590492600000|2020-05-26 11:30:00|24961.3|24957.7|24947.8|24944.2|24963.8|24960.2|24946.3|24942.7|470
1590492900000|2020-05-26 11:35:00|24947.3|24943.7|24951.8|24948.2|24954.8|24951.2|24946.3|24942.7|548
1590493200000|2020-05-26 11:40:00|24951.3|24947.7|24968.8|24965.2|24969.8|24966.2|24950.8|24947.2|427
1590493500000|2020-05-26 11:45:00|24968.3|24964.7|24969.8|24966.2|24972.3|24968.7|24962.3|24958.7|347
1590493800000|2020-05-26 11:50:00|24969.3|24965.7|25003.8|25000.2|25005.3|25001.7|24969.3|24965.7|763
1590494100000|2020-05-26 11:55:00|25004.8|25001.2|24980.8|24977.2|25006.8|25003.2|24979.3|24975.7|459
1590494400000|2020-05-26 12:00:00|24981.3|24977.7|24971.8|24968.2|24989.8|24986.2|24963.3|24959.7|510
1590494700000|2020-05-26 12:05:00|24972.3|24968.7|24962.8|24959.2|24978.3|24974.7|24953.3|24949.7|638
1590495000000|2020-05-26 12:10:00|24963.3|24959.7|24975.8|24972.2|24977.3|24973.7|24961.3|24957.7|549
1590495300000|2020-05-26 12:15:00|24976.3|24972.7|24977.8|24974.2|24979.8|24976.2|24971.3|24967.7|436
1590495600000|2020-05-26 12:20:00|24977.3|24973.7|25000.8|24997.2|25001.8|24998.2|24975.8|24972.2|443
1590495900000|2020-05-26 12:25:00|25001.3|24997.7|25006.8|25003.2|25015.8|25012.2|24992.8|24989.2|1013
1590496200000|2020-05-26 12:30:00|25006.3|25002.7|25011.3|25007.7|25014.8|25011.2|24991.8|24988.2|491
1590496500000|2020-05-26 12:35:00|25011.8|25008.2|25029.8|25026.2|25030.3|25026.7|25010.3|25006.7|613
1590496800000|2020-05-26 12:40:00|25029.3|25025.7|25042.8|25039.2|25047.3|25043.7|25023.3|25019.7|833
1590497100000|2020-05-26 12:45:00|25042.3|25038.7|25045.3|25041.7|25052.8|25049.2|25041.3|25037.7|674
1590497400000|2020-05-26 12:50:00|25044.8|25041.2|25049.8|25046.2|25054.3|25050.7|25044.8|25041.2|572
1590497700000|2020-05-26 12:55:00|25050.3|25046.7|25057.8|25054.2|25060.3|25056.7|25044.3|25040.7|883
1590498000000|2020-05-26 13:00:00|25058.3|25054.7|25089.8|25086.2|25098.3|25094.7|25055.3|25051.7|2009
1590498300000|2020-05-26 13:05:00|25089.3|25085.7|25098.3|25094.7|25109.8|25106.2|25082.8|25079.2|1349
1590498600000|2020-05-26 13:10:00|25097.8|25094.2|25092.8|25089.2|25104.8|25101.2|25086.3|25082.7|691
1590498900000|2020-05-26 13:15:00|25093.3|25089.7|25091.3|25087.7|25093.8|25090.2|25081.3|25077.7|615
1590499200000|2020-05-26 13:20:00|25090.8|25087.2|25084.3|25080.7|25104.3|25100.7|25082.8|25079.2|806
1590499500000|2020-05-26 13:25:00|25084.8|25081.2|25067.3|25063.7|25089.3|25085.7|25067.3|25063.7|1149
1590499800000|2020-05-26 13:30:00|25066.7|25064.3|25027.7|25025.3|25095.7|25093.3|25025.2|25022.8|6726
1590500100000|2020-05-26 13:35:00|25027.2|25024.8|25016.7|25014.3|25056.2|25053.8|25008.7|25006.3|3453
1590500400000|2020-05-26 13:40:00|25019.7|25017.3|25076.7|25074.3|25080.7|25078.3|25013.7|25011.3|3335
1590500700000|2020-05-26 13:45:00|25078.7|25076.3|25087.7|25085.3|25099.2|25096.8|25061.7|25059.3|2892
1590501000000|2020-05-26 13:50:00|25086.7|25084.3|25075.7|25073.3|25102.2|25099.8|25071.7|25069.3|2523
1590501300000|2020-05-26 13:55:00|25076.2|25073.8|25044.2|25041.8|25098.2|25095.8|25035.2|25032.8|2848
1590501600000|2020-05-26 14:00:00|25044.7|25042.3|25059.7|25057.3|25071.2|25068.8|25035.7|25033.3|2090
1590501900000|2020-05-26 14:05:00|25060.2|25057.8|25012.7|25010.3|25070.7|25068.3|25001.7|24999.3|2972
1590502200000|2020-05-26 14:10:00|25012.2|25009.8|25033.9|25031.5|25035.4|25033|24999.7|24997.3|1893
1590502500000|2020-05-26 14:15:00|25034.4|25032|25050.9|25048.5|25056.4|25054|25020.9|25018.5|1739
1590502800000|2020-05-26 14:20:00|25050.4|25048|25048.4|25046|25064.9|25062.5|25035.4|25033|1454
1590503100000|2020-05-26 14:25:00|25047.9|25045.5|25082.4|25080|25083.9|25081.5|25035.9|25033.5|1566
1590503400000|2020-05-26 14:30:00|25080.9|25078.5|25083.9|25081.5|25091.9|25089.5|25072.9|25070.5|1675
1590503700000|2020-05-26 14:35:00|25083.4|25081|25074.9|25072.5|25098.9|25096.5|25066.9|25064.5|1624
1590504000000|2020-05-26 14:40:00|25075.4|25073|25064.4|25062|25086.9|25084.5|25060.4|25058|1373
1590504300000|2020-05-26 14:45:00|25065.4|25063|25072.9|25070.5|25091.9|25089.5|25063.4|25061|1424
1590504600000|2020-05-26 14:50:00|25072.4|25070|25111.9|25109.5|25119.4|25117|25072.4|25070|1940
1590504900000|2020-05-26 14:55:00|25111.4|25109|25111.4|25109|25118.4|25116|25102.4|25100|1013
1590505200000|2020-05-26 15:00:00|25111.9|25109.5|25126.4|25124|25138.4|25136|25108.9|25106.5|1893
1590505500000|2020-05-26 15:05:00|25126.9|25124.5|25121.9|25119.5|25147.9|25145.5|25116.9|25114.5|2014
1590505800000|2020-05-26 15:10:00|25121.4|25119|25131.9|25129.5|25133.4|25131|25104.4|25102|1666
1590506100000|2020-05-26 15:15:00|25131.4|25129|25136.9|25134.5|25143.9|25141.5|25112.4|25110|1690
1590506400000|2020-05-26 15:20:00|25136.4|25134|25116.9|25114.5|25146.9|25144.5|25115.9|25113.5|2414
1590506700000|2020-05-26 15:25:00|25117.4|25115|25092.9|25090.5|25119.9|25117.5|25054.9|25052.5|3560
1590507000000|2020-05-26 15:30:00|25092.4|25090|25072.4|25070|25095.4|25093|25067.4|25065|1474
1590507300000|2020-05-26 15:35:00|25072.9|25070.5|25076.4|25074|25079.4|25077|25057.4|25055|1403
1590507600000|2020-05-26 15:40:00|25075.9|25073.5|25039.4|25037|25083.9|25081.5|25039.4|25037|2276
1590507900000|2020-05-26 15:45:00|25041.4|25039|25044.9|25042.5|25055.4|25053|25022.4|25020|1447
1590508200000|2020-05-26 15:50:00|25044.4|25042|25051.4|25049|25063.9|25061.5|25042.9|25040.5|885
1590508500000|2020-05-26 15:55:00|25052.4|25050|25059.9|25057.5|25061.4|25059|25037.9|25035.5|962
1590508800000|2020-05-26 16:00:00|25059.4|25057|25051.4|25049|25065.4|25063|25043.4|25041|919
1590509100000|2020-05-26 16:05:00|25052.4|25050|25053.4|25051|25059.4|25057|25043.4|25041|825
1590509400000|2020-05-26 16:10:00|25052.9|25050.5|25065.9|25063.5|25073.9|25071.5|25049.9|25047.5|987
1590509700000|2020-05-26 16:15:00|25066.4|25064|25037.9|25035.5|25071.4|25069|25037.4|25035|696
1590510000000|2020-05-26 16:20:00|25037.4|25035|25031.9|25029.5|25050.4|25048|25015.4|25013|1198
1590510300000|2020-05-26 16:25:00|25031.4|25029|25039.9|25037.5|25042.9|25040.5|25027.4|25025|693
1590510600000|2020-05-26 16:30:00|25040.4|25038|25059.9|25057.5|25063.9|25061.5|25039.4|25037|921
1590510900000|2020-05-26 16:35:00|25059.4|25057|25092.4|25090|25092.4|25090|25051.4|25049|1129
1590511200000|2020-05-26 16:40:00|25092.8|25090.4|25097.3|25094.9|25099.3|25096.9|25086.8|25084.4|1242
1590511500000|2020-05-26 16:45:00|25097.8|25095.4|25093.8|25091.4|25100.8|25098.4|25088.3|25085.9|775
1590511800000|2020-05-26 16:50:00|25094.3|25091.9|25101.8|25099.4|25112.3|25109.9|25093.3|25090.9|910
1590512100000|2020-05-26 16:55:00|25101.3|25098.9|25120.8|25118.4|25122.8|25120.4|25099.3|25096.9|967
1590512400000|2020-05-26 17:00:00|25121.8|25119.4|25125.3|25122.9|25130.3|25127.9|25117.3|25114.9|657
1590512700000|2020-05-26 17:05:00|25125.8|25123.4|25126.8|25124.4|25137.8|25135.4|25120.8|25118.4|603
1590513000000|2020-05-26 17:10:00|25126.3|25123.9|25134.3|25131.9|25135.8|25133.4|25114.8|25112.4|745
1590513300000|2020-05-26 17:15:00|25134.8|25132.4|25132.8|25130.4|25142.3|25139.9|25129.8|25127.4|740
1590513600000|2020-05-26 17:20:00|25133.3|25130.9|25138.3|25135.9|25146.8|25144.4|25125.3|25122.9|789
1590513900000|2020-05-26 17:25:00|25137.8|25135.4|25158.3|25155.9|25162.3|25159.9|25137.8|25135.4|1029
1590514200000|2020-05-26 17:30:00|25157.8|25155.4|25131.3|25128.9|25161.3|25158.9|25128.8|25126.4|783
1590514500000|2020-05-26 17:35:00|25130.8|25128.4|25134.8|25132.4|25137.8|25135.4|25122.8|25120.4|578
1590514800000|2020-05-26 17:40:00|25135.3|25132.9|25144.3|25141.9|25144.8|25142.4|25126.3|25123.9|511
1590515100000|2020-05-26 17:45:00|25144.8|25142.4|25130.8|25128.4|25144.8|25142.4|25125.8|25123.4|671
1590515400000|2020-05-26 17:50:00|25130.3|25127.9|25145.8|25143.4|25145.8|25143.4|25129.8|25127.4|456
1590515700000|2020-05-26 17:55:00|25146.3|25143.9|25134.3|25131.9|25149.8|25147.4|25133.3|25130.9|486
1590516000000|2020-05-26 18:00:00|25134.8|25132.4|25142.8|25140.4|25155.8|25153.4|25125.8|25123.4|815
1590516300000|2020-05-26 18:05:00|25143.3|25140.9|25142.8|25140.4|25152.8|25150.4|25132.8|25130.4|503
1590516600000|2020-05-26 18:10:00|25143.3|25140.9|25141.3|25138.9|25156.3|25153.9|25136.8|25134.4|640
1590516900000|2020-05-26 18:15:00|25141.8|25139.4|25147.3|25144.9|25149.8|25147.4|25137.8|25135.4|536
1590517200000|2020-05-26 18:20:00|25147.8|25145.4|25164.8|25162.4|25178.3|25175.9|25147.8|25145.4|1139
1590517500000|2020-05-26 18:25:00|25165.3|25162.9|25152.3|25149.9|25166.8|25164.4|25149.8|25147.4|876
1590517800000|2020-05-26 18:30:00|25152.8|25150.4|25134.3|25131.9|25154.8|25152.4|25129.8|25127.4|901
1590518100000|2020-05-26 18:35:00|25133.8|25131.4|25131.3|25128.9|25145.8|25143.4|25127.8|25125.4|719
1590518400000|2020-05-26 18:40:00|25130.8|25128.4|25115.3|25112.9|25132.8|25130.4|25106.8|25104.4|922
1590518700000|2020-05-26 18:45:00|25114.8|25112.4|25109.8|25107.4|25120.3|25117.9|25101.3|25098.9|814
1590519000000|2020-05-26 18:50:00|25109.3|25106.9|25107.3|25104.9|25122.3|25119.9|25106.3|25103.9|655
1590519300000|2020-05-26 18:55:00|25106.8|25104.4|25127.3|25124.9|25130.8|25128.4|25102.8|25100.4|875
1590519600000|2020-05-26 19:00:00|25126.3|25123.9|25103.3|25100.9|25137.3|25134.9|25090.8|25088.4|1241
1590519900000|2020-05-26 19:05:00|25103.8|25101.4|25116.3|25113.9|25123.3|25120.9|25101.3|25098.9|1047
1590520200000|2020-05-26 19:10:00|25116.8|25114.4|25125.8|25123.4|25134.3|25131.9|25114.8|25112.4|1547
1590520500000|2020-05-26 19:15:00|25125.3|25122.9|25116.3|25113.9|25131.3|25128.9|25094.8|25092.4|1516
1590520800000|2020-05-26 19:20:00|25115.8|25113.4|25146.3|25143.9|25147.3|25144.9|25106.8|25104.4|1419
1590521100000|2020-05-26 19:25:00|25145.8|25143.4|25131.8|25129.4|25146.3|25143.9|25123.3|25120.9|1092
1590521400000|2020-05-26 19:30:00|25132.3|25129.9|25080.9|25078.5|25152.9|25150.5|25044.9|25042.5|3856
1590521700000|2020-05-26 19:35:00|25080.4|25078|25069.4|25067|25113.4|25111|25068.9|25066.5|3960
1590522000000|2020-05-26 19:40:00|25067.4|25065|25016.9|25014.5|25069.9|25067.5|25000.4|24998|2248
1590522300000|2020-05-26 19:45:00|25016.4|25014|24992.9|24990.5|25029.4|25027|24976.4|24974|2562
1590522600000|2020-05-26 19:50:00|24995.9|24993.5|24974.4|24972|25042.9|25040.5|24965.9|24963.5|4424
1590522900000|2020-05-26 19:55:00|24976.9|24974.5|25004.4|25002|25005.4|25003|24963.4|24961|6318
1590523200000|2020-05-26 20:00:00|25005.6|25000.8|25021.6|25016.8|25031.1|25026.3|25004.6|24999.8|2131
1590523500000|2020-05-26 20:05:00|25022.6|25017.8|25045.6|25040.8|25047.6|25042.8|25021.1|25016.3|888
1590523800000|2020-05-26 20:10:00|25046.1|25041.3|25062.9|25053.1|25073.1|25068.3|25017.1|25012.3|1064
1590524100000|2020-05-26 20:15:00|25062.1|25052.3|25066|25056.2|25067.6|25057.8|25057|25047.2|4
1590524400000|2020-05-26 20:20:00|25066.3|25056.5|25063|25053.2|25069.5|25059.7|25062.3|25052.5|0
1590524700000|2020-05-26 20:25:00|25063.6|25053.8|25060.4|25050.6|25065.2|25055.4|25056.1|25046.3|0
1590525000000|2020-05-26 20:30:00|25061.1|25056.3|25065.1|25060.3|25085.1|25080.3|25057.1|25052.3|338
1590525300000|2020-05-26 20:35:00|25063.1|25058.3|25081.1|25076.3|25081.1|25076.3|25060.1|25055.3|149
1590525600000|2020-05-26 20:40:00|25079.1|25074.3|25072.1|25067.3|25082.1|25077.3|25069.1|25064.3|73
1590525900000|2020-05-26 20:45:00|25071.1|25066.3|25068.1|25063.3|25076.1|25071.3|25064.1|25059.3|123
1590526200000|2020-05-26 20:50:00|25071.1|25066.3|25066.1|25061.3|25075.1|25070.3|25062.1|25057.3|76
1590526500000|2020-05-26 20:55:00|25067.1|25062.3|25068.5|25058.7|25070.7|25064.3|25059.1|25054.3|115
1590526800000|2020-05-26 21:00:00|25068.7|25058.9|25056.5|25046.7|25069.2|25059.4|25054.3|25044.5|0
1590527100000|2020-05-26 21:05:00|25056.2|25046.4|25057.8|25048|25059.2|25049.4|25055.5|25045.7|0
1590527400000|2020-05-26 21:10:00|25056|25046.2|25055.5|25045.7|25056.8|25047|25054.3|25044.5|0
1590527700000|2020-05-26 21:15:00|25055.2|25045.4|25050.2|25040.4|25055.2|25045.4|25049|25039.2|0
1590528000000|2020-05-26 21:20:00|25050.1|25040.3|25054|25044.2|25054|25044.2|25050.1|25040.3|0
1590528300000|2020-05-26 21:25:00|25053.4|25043.6|25053.3|25043.5|25054.1|25044.3|25053.3|25043.5|0
1590528600000|2020-05-26 21:30:00|25053.2|25043.4|25056.5|25046.7|25056.7|25046.9|25053.2|25043.4|0
1590528900000|2020-05-26 21:35:00|25058|25048.2|25059|25049.2|25060.8|25051|25055.7|25045.9|0
1590529200000|2020-05-26 21:40:00|25059.1|25049.3|25057.3|25047.5|25061.6|25051.8|25057.1|25047.3|0
1590529500000|2020-05-26 21:45:00|25057.2|25047.4|25055.7|25045.9|25058.4|25048.6|25054.4|25044.6|0
1590529800000|2020-05-26 21:50:00|25055.6|25045.8|25054|25044.2|25056.2|25046.4|25053.5|25043.7|0
1590530100000|2020-05-26 21:55:00|25053.8|25044|25059.1|25049.3|25060|25050.2|25053.6|25043.8|0
1590530400000|2020-05-26 22:00:00|25063.1|25058.3|25038.6|25033.8|25063.1|25058.3|25032.6|25027.8|252
1590530700000|2020-05-26 22:05:00|25039.1|25034.3|25055.6|25050.8|25065.1|25060.3|25036.6|25031.8|165
1590531000000|2020-05-26 22:10:00|25056.6|25051.8|25056.6|25051.8|25068.6|25063.8|25056.1|25051.3|122
1590531300000|2020-05-26 22:15:00|25056.1|25051.3|25031.6|25026.8|25056.6|25051.8|25018.6|25013.8|186
1590531600000|2020-05-26 22:20:00|25031.1|25026.3|25035.1|25030.3|25040.6|25035.8|25027.6|25022.8|76
1590531900000|2020-05-26 22:25:00|25034.6|25029.8|25024.6|25019.8|25044.6|25039.8|25024.1|25019.3|98
1590532200000|2020-05-26 22:30:00|25024.1|25019.3|25017.6|25012.8|25037.1|25032.3|25014.1|25009.3|124
1590532500000|2020-05-26 22:35:00|25018.1|25013.3|25025.6|25020.8|25027.1|25022.3|25013.1|25008.3|136
1590532800000|2020-05-26 22:40:00|25026.1|25021.3|25034.1|25029.3|25048.6|25043.8|25024.6|25019.8|127
1590533100000|2020-05-26 22:45:00|25033.6|25028.8|25037.6|25032.8|25042.1|25037.3|25032.1|25027.3|57
1590533400000|2020-05-26 22:50:00|25038.1|25033.3|25035.6|25030.8|25040.6|25035.8|25026.1|25021.3|92
1590533700000|2020-05-26 22:55:00|25036.1|25031.3|25052.6|25047.8|25058.6|25053.8|25035.1|25030.3|167
1590534000000|2020-05-26 23:00:00|25053.1|25048.3|25052.6|25047.8|25058.1|25053.3|25047.1|25042.3|73
1590534300000|2020-05-26 23:05:00|25053.1|25048.3|25057.1|25052.3|25059.1|25054.3|25052.1|25047.3|65
1590534600000|2020-05-26 23:10:00|25056.6|25051.8|25039.1|25034.3|25057.1|25052.3|25035.1|25030.3|88
1590534900000|2020-05-26 23:15:00|25039.6|25034.8|25020.1|25015.3|25042.6|25037.8|25016.6|25011.8|157
1590535200000|2020-05-26 23:20:00|25020.6|25015.8|25024.6|25019.8|25027.1|25022.3|25017.1|25012.3|79
1590535500000|2020-05-26 23:25:00|25025.6|25020.8|25020.1|25015.3|25032.1|25027.3|25018.6|25013.8|112
1590535800000|2020-05-26 23:30:00|25019.6|25014.8|25030.6|25025.8|25031.6|25026.8|25016.1|25011.3|96
1590536100000|2020-05-26 23:35:00|25030.1|25025.3|25017.6|25012.8|25036.1|25031.3|25017.6|25012.8|101
1590536400000|2020-05-26 23:40:00|25016.6|25011.8|25016.6|25011.8|25018.6|25013.8|25010.1|25005.3|122
1590536700000|2020-05-26 23:45:00|25017.1|25012.3|25025.6|25020.8|25031.6|25026.8|25017.1|25012.3|88
1590537000000|2020-05-26 23:50:00|25026.1|25021.3|25039.1|25034.3|25039.6|25034.8|25019.1|25014.3|105
1590537300000|2020-05-26 23:55:00|25039.6|25034.8|25027.1|25022.3|25040.6|25035.8|25024.6|25019.8|124
1590537600000|2020-05-27 00:00:00|25029.1|25024.3|25046.6|25041.8|25055.1|25050.3|25028.6|25023.8|413
1590537900000|2020-05-27 00:05:00|25047.1|25042.3|24993.1|24988.3|25053.6|25048.8|24983.1|24978.3|580
1590538200000|2020-05-27 00:10:00|24992.1|24987.3|24986.1|24981.3|24994.1|24989.3|24970.1|24965.3|604
1590538500000|2020-05-27 00:15:00|24985.6|24980.8|24984.1|24979.3|24992.1|24987.3|24970.1|24965.3|274
1590538800000|2020-05-27 00:20:00|24983.6|24978.8|24990.1|24985.3|24994.1|24989.3|24982.6|24977.8|151
1590539100000|2020-05-27 00:25:00|24989.6|24984.8|25002.1|24997.3|25005.6|25000.8|24987.1|24982.3|174
1590539400000|2020-05-27 00:30:00|25002.6|24997.8|24999.1|24994.3|25008.1|25003.3|24991.1|24986.3|222
1590539700000|2020-05-27 00:35:00|24998.6|24993.8|25008.6|25003.8|25008.6|25003.8|24988.1|24983.3|139
1590540000000|2020-05-27 00:40:00|25009.1|25004.3|25002.6|24997.8|25018.1|25013.3|25001.6|24996.8|239
1590540300000|2020-05-27 00:45:00|25003.1|24998.3|25028.1|25023.3|25031.1|25026.3|24998.1|24993.3|318
1590540600000|2020-05-27 00:50:00|25027.6|25022.8|25045.1|25040.3|25049.6|25044.8|25025.6|25020.8|229
1590540900000|2020-05-27 00:55:00|25044.1|25039.3|25051.1|25046.3|25055.1|25050.3|25036.1|25031.3|279
1590541200000|2020-05-27 01:00:00|25051.6|25046.8|25093.6|25088.8|25100.6|25095.8|25051.1|25046.3|868
1590541500000|2020-05-27 01:05:00|25093.1|25088.3|25125.1|25120.3|25135.1|25130.3|25084.1|25079.3|805
1590541800000|2020-05-27 01:10:00|25125.6|25120.8|25108.1|25103.3|25125.6|25120.8|25098.6|25093.8|455
1590542100000|2020-05-27 01:15:00|25107.6|25102.8|25131.6|25126.8|25146.6|25141.8|25106.1|25101.3|626
1590542400000|2020-05-27 01:20:00|25132.1|25127.3|25125.1|25120.3|25140.6|25135.8|25120.1|25115.3|235
1590542700000|2020-05-27 01:25:00|25125.6|25120.8|25118.6|25113.8|25129.6|25124.8|25116.6|25111.8|191
1590543000000|2020-05-27 01:30:00|25118.1|25113.3|25112.6|25107.8|25125.1|25120.3|25102.6|25097.8|353
1590543300000|2020-05-27 01:35:00|25113.1|25108.3|25123.6|25118.8|25126.1|25121.3|25106.1|25101.3|271
1590543600000|2020-05-27 01:40:00|25123.1|25118.3|25130.1|25125.3|25137.6|25132.8|25114.6|25109.8|314
1590543900000|2020-05-27 01:45:00|25129.6|25124.8|25126.6|25121.8|25145.1|25140.3|25126.1|25121.3|222
1590544200000|2020-05-27 01:50:00|25126.1|25121.3|25108.1|25103.3|25126.1|25121.3|25105.6|25100.8|274
1590544500000|2020-05-27 01:55:00|25107.6|25102.8|25105.1|25100.3|25111.1|25106.3|25089.1|25084.3|358
1590544800000|2020-05-27 02:00:00|25104.6|25099.8|25087.6|25082.8|25111.1|25106.3|25084.6|25079.8|228
1590545100000|2020-05-27 02:05:00|25088.1|25083.3|25088.1|25083.3|25097.6|25092.8|25077.1|25072.3|220
1590545400000|2020-05-27 02:10:00|25087.6|25082.8|25090.1|25085.3|25094.1|25089.3|25073.1|25068.3|201
1590545700000|2020-05-27 02:15:00|25089.6|25084.8|25075.1|25070.3|25090.1|25085.3|25074.1|25069.3|151
1590546000000|2020-05-27 02:20:00|25074.1|25069.3|25078.1|25073.3|25082.1|25077.3|25062.1|25057.3|300
1590546300000|2020-05-27 02:25:00|25075.6|25070.8|25094.1|25089.3|25098.6|25093.8|25074.6|25069.8|195
1590546600000|2020-05-27 02:30:00|25093.6|25088.8|25104.6|25099.8|25105.1|25100.3|25092.1|25087.3|194
1590546900000|2020-05-27 02:35:00|25104.1|25099.3|25089.6|25084.8|25108.1|25103.3|25085.6|25080.8|146
1590547200000|2020-05-27 02:40:00|25089.1|25084.3|25112.1|25107.3|25118.6|25113.8|25083.1|25078.3|211
1590547500000|2020-05-27 02:45:00|25112.6|25107.8|25115.1|25110.3|25120.1|25115.3|25110.6|25105.8|120
1590547800000|2020-05-27 02:50:00|25114.6|25109.8|25119.6|25114.8|25124.1|25119.3|25110.1|25105.3|80
1590548100000|2020-05-27 02:55:00|25119.1|25114.3|25154.1|25149.3|25161.1|25156.3|25115.6|25110.8|502
1590548400000|2020-05-27 03:00:00|25154.6|25149.8|25170.1|25165.3|25173.6|25168.8|25154.6|25149.8|417
1590548700000|2020-05-27 03:05:00|25170.6|25165.8|25154.6|25149.8|25173.1|25168.3|25154.1|25149.3|171
1590549000000|2020-05-27 03:10:00|25155.1|25150.3|25154.6|25149.8|25161.6|25156.8|25152.6|25147.8|142
1590549300000|2020-05-27 03:15:00|25154.1|25149.3|25159.1|25154.3|25163.1|25158.3|25154.1|25149.3|154
1590549600000|2020-05-27 03:20:00|25158.6|25153.8|25164.6|25159.8|25169.1|25164.3|25157.1|25152.3|99
1590549900000|2020-05-27 03:25:00|25165.1|25160.3|25167.6|25162.8|25179.6|25174.8|25164.1|25159.3|231
1590550200000|2020-05-27 03:30:00|25168.1|25163.3|25195.1|25190.3|25195.6|25190.8|25168.1|25163.3|321
1590550500000|2020-05-27 03:35:00|25194.6|25189.8|25224.1|25219.3|25242.6|25237.8|25192.1|25187.3|799
1590550800000|2020-05-27 03:40:00|25224.6|25219.8|25232.1|25227.3|25238.6|25233.8|25219.6|25214.8|227
1590551100000|2020-05-27 03:45:00|25232.6|25227.8|25241.1|25236.3|25244.6|25239.8|25227.6|25222.8|257
1590551400000|2020-05-27 03:50:00|25241.6|25236.8|25235.1|25230.3|25244.6|25239.8|25233.1|25228.3|166
1590551700000|2020-05-27 03:55:00|25234.6|25229.8|25225.1|25220.3|25235.6|25230.8|25223.6|25218.8|114
1590552000000|2020-05-27 04:00:00|25225.6|25220.8|25237.1|25232.3|25242.6|25237.8|25219.1|25214.3|300
1590552300000|2020-05-27 04:05:00|25236.1|25231.3|25221.1|25216.3|25236.6|25231.8|25217.1|25212.3|131
1590552600000|2020-05-27 04:10:00|25222.1|25217.3|25221.1|25216.3|25225.1|25220.3|25219.1|25214.3|135
1590552900000|2020-05-27 04:15:00|25220.6|25215.8|25230.1|25225.3|25234.6|25229.8|25220.6|25215.8|118
1590553200000|2020-05-27 04:20:00|25230.6|25225.8|25243.1|25238.3|25245.1|25240.3|25228.1|25223.3|200
1590553500000|2020-05-27 04:25:00|25242.6|25237.8|25262.6|25257.8|25263.6|25258.8|25235.6|25230.8|383
1590553800000|2020-05-27 04:30:00|25263.1|25258.3|25237.1|25232.3|25264.6|25259.8|25236.1|25231.3|308
1590554100000|2020-05-27 04:35:00|25236.6|25231.8|25235.1|25230.3|25241.1|25236.3|25231.6|25226.8|119
1590554400000|2020-05-27 04:40:00|25235.6|25230.8|25237.6|25232.8|25239.1|25234.3|25232.1|25227.3|75
1590554700000|2020-05-27 04:45:00|25238.1|25233.3|25242.1|25237.3|25246.1|25241.3|25233.1|25228.3|161
1590555000000|2020-05-27 04:50:00|25242.6|25237.8|25226.1|25221.3|25243.1|25238.3|25224.1|25219.3|178
1590555300000|2020-05-27 04:55:00|25226.6|25221.8|25227.1|25222.3|25233.1|25228.3|25223.6|25218.8|113
1590555600000|2020-05-27 05:00:00|25226.6|25221.8|25218.1|25213.3|25228.1|25223.3|25216.6|25211.8|196
1590555900000|2020-05-27 05:05:00|25217.6|25212.8|25222.6|25217.8|25231.1|25226.3|25216.1|25211.3|134
1590556200000|2020-05-27 05:10:00|25223.1|25218.3|25209.1|25204.3|25224.1|25219.3|25205.6|25200.8|243
1590556500000|2020-05-27 05:15:00|25208.6|25203.8|25217.1|25212.3|25217.6|25212.8|25205.1|25200.3|206
1590556800000|2020-05-27 05:20:00|25216.1|25211.3|25213.1|25208.3|25220.6|25215.8|25212.6|25207.8|156
1590557100000|2020-05-27 05:25:00|25213.6|25208.8|25229.6|25224.8|25230.6|25225.8|25209.1|25204.3|143
1590557400000|2020-05-27 05:30:00|25230.1|25225.3|25213.6|25208.8|25230.1|25225.3|25211.1|25206.3|156
1590557700000|2020-05-27 05:35:00|25213.1|25208.3|25235.6|25230.8|25237.1|25232.3|25211.6|25206.8|257
1590558000000|2020-05-27 05:40:00|25235.1|25230.3|25233.6|25228.8|25239.1|25234.3|25225.6|25220.8|243
1590558300000|2020-05-27 05:45:00|25234.6|25229.8|25227.6|25222.8|25238.1|25233.3|25224.6|25219.8|173
1590558600000|2020-05-27 05:50:00|25227.1|25222.3|25205.6|25200.8|25237.1|25232.3|25205.6|25200.8|290
1590558900000|2020-05-27 05:55:00|25206.1|25201.3|25203.1|25198.3|25207.1|25202.3|25194.1|25189.3|491
1590559200000|2020-05-27 06:00:00|25202.5|25198.9|25207|25203.4|25207|25203.4|25188.5|25184.9|461
1590559500000|2020-05-27 06:05:00|25206.5|25202.9|25198.5|25194.9|25208|25204.4|25189.5|25185.9|350
1590559800000|2020-05-27 06:10:00|25199.5|25195.9|25211.5|25207.9|25218|25214.4|25196.5|25192.9|471
1590560100000|2020-05-27 06:15:00|25212|25208.4|25211.5|25207.9|25219.5|25215.9|25204.5|25200.9|285
1590560400000|2020-05-27 06:20:00|25211|25207.4|25192.5|25188.9|25216|25212.4|25186.5|25182.9|242
1590560700000|2020-05-27 06:25:00|25193|25189.4|25171|25167.4|25193|25189.4|25167.5|25163.9|405
1590561000000|2020-05-27 06:30:00|25171.5|25167.9|25169|25165.4|25175.5|25171.9|25162.5|25158.9|296
1590561300000|2020-05-27 06:35:00|25168.5|25164.9|25175.5|25171.9|25175.5|25171.9|25164.5|25160.9|227
1590561600000|2020-05-27 06:40:00|25175|25171.4|25168|25164.4|25177.5|25173.9|25164.5|25160.9|137
1590561900000|2020-05-27 06:45:00|25167.5|25163.9|25179|25175.4|25180.5|25176.9|25159.5|25155.9|228
1590562200000|2020-05-27 06:50:00|25178.5|25174.9|25181.5|25177.9|25186.5|25182.9|25170.5|25166.9|140
1590562500000|2020-05-27 06:55:00|25182|25178.4|25171.5|25167.9|25187.5|25183.9|25167|25163.4|212
1590562800000|2020-05-27 07:00:00|25171|25167.4|25196.5|25192.9|25198.5|25194.9|25154|25150.4|707
1590563100000|2020-05-27 07:05:00|25195|25191.4|25219|25215.4|25226.5|25222.9|25186|25182.4|777
1590563400000|2020-05-27 07:10:00|25218.5|25214.9|25206.5|25202.9|25218.5|25214.9|25200.5|25196.9|451
1590563700000|2020-05-27 07:15:00|25206|25202.4|25166.5|25162.9|25221.5|25217.9|25127|25123.4|2465
1590564000000|2020-05-27 07:20:00|25166|25162.4|25174.5|25170.9|25201|25197.4|25161|25157.4|955
1590564300000|2020-05-27 07:25:00|25174|25170.4|25201.5|25197.9|25205|25201.4|25168.5|25164.9|447
1590564600000|2020-05-27 07:30:00|25201|25197.4|25201.5|25197.9|25214|25210.4|25188.5|25184.9|471
1590564900000|2020-05-27 07:35:00|25201|25197.4|25232.5|25228.9|25242.5|25238.9|25192.5|25188.9|679
1590565200000|2020-05-27 07:40:00|25232|25228.4|25240.5|25236.9|25254.5|25250.9|25229.5|25225.9|739
1590565500000|2020-05-27 07:45:00|25241.5|25237.9|25258.5|25254.9|25275|25271.4|25236.5|25232.9|781
1590565800000|2020-05-27 07:50:00|25258|25254.4|25255.5|25251.9|25261.5|25257.9|25251|25247.4|511
1590566100000|2020-05-27 07:55:00|25256|25252.4|25245.5|25241.9|25258.5|25254.9|25240.5|25236.9|684
1590566400000|2020-05-27 08:00:00|25245|25241.4|25269.5|25265.9|25270.5|25266.9|25243.5|25239.9|904
1590566700000|2020-05-27 08:05:00|25269|25265.4|25265.5|25261.9|25278.5|25274.9|25261|25257.4|578
1590567000000|2020-05-27 08:10:00|25265|25261.4|25266|25262.4|25278|25274.4|25260|25256.4|404
1590567300000|2020-05-27 08:15:00|25265.5|25261.9|25281|25277.4|25288.5|25284.9|25265.5|25261.9|579
1590567600000|2020-05-27 08:20:00|25280.5|25276.9|25288.5|25284.9|25297|25293.4|25278.5|25274.9|501
1590567900000|2020-05-27 08:25:00|25288|25284.4|25264.5|25260.9|25288.5|25284.9|25245.5|25241.9|914
1590568200000|2020-05-27 08:30:00|25265|25261.4|25271.5|25267.9|25293.5|25289.9|25264|25260.4|754
1590568500000|2020-05-27 08:35:00|25271|25267.4|25304.5|25300.9|25316|25312.4|25269.5|25265.9|1072
1590568800000|2020-05-27 08:40:00|25305|25301.4|25313.5|25309.9|25324|25320.4|25300.5|25296.9|802
1590569100000|2020-05-27 08:45:00|25313|25309.4|25322.5|25318.9|25323.5|25319.9|25299|25295.4|863
1590569400000|2020-05-27 08:50:00|25322|25318.4|25319.5|25315.9|25328.5|25324.9|25315|25311.4|671
1590569700000|2020-05-27 08:55:00|25320|25316.4|25317.5|25313.9|25330|25326.4|25313.5|25309.9|306
1590570000000|2020-05-27 09:00:00|25318|25314.4|25333|25329.4|25334|25330.4|25316|25312.4|412
1590570300000|2020-05-27 09:05:00|25332.5|25328.9|25310.5|25306.9|25332.5|25328.9|25307.5|25303.9|477
1590570600000|2020-05-27 09:10:00|25311|25307.4|25336.5|25332.9|25342|25338.4|25308.5|25304.9|528
1590570900000|2020-05-27 09:15:00|25337|25333.4|25360.5|25356.9|25370.5|25366.9|25334.5|25330.9|920
1590571200000|2020-05-27 09:20:00|25360|25356.4|25387|25383.4|25389.5|25385.9|25360|25356.4|979
1590571500000|2020-05-27 09:25:00|25386.5|25382.9|25416.5|25412.9|25445|25441.4|25385.5|25381.9|1502
1590571800000|2020-05-27 09:30:00|25417|25413.4|25393|25389.4|25417|25413.4|25391|25387.4|830
1590572100000|2020-05-27 09:35:00|25393.5|25389.9|25407|25403.4|25409|25405.4|25381|25377.4|717
1590572400000|2020-05-27 09:40:00|25407.5|25403.9|25402.5|25398.9|25420.5|25416.9|25396.5|25392.9|430
1590572700000|2020-05-27 09:45:00|25401.5|25397.9|25416|25412.4|25419|25415.4|25400.5|25396.9|336
1590573000000|2020-05-27 09:50:00|25416.5|25412.9|25425|25421.4|25425|25421.4|25403.5|25399.9|393
1590573300000|2020-05-27 09:55:00|25424.5|25420.9|25427.5|25423.9|25442.5|25438.9|25420.5|25416.9|518
1590573600000|2020-05-27 10:00:00|25427|25423.4|25417.5|25413.9|25436.5|25432.9|25415.5|25411.9|468
1590573900000|2020-05-27 10:05:00|25416.5|25412.9|25407.5|25403.9|25427.5|25423.9|25396.5|25392.9|707
1590574200000|2020-05-27 10:10:00|25407|25403.4|25416.5|25412.9|25418|25414.4|25397|25393.4|388
1590574500000|2020-05-27 10:15:00|25416|25412.4|25397.5|25393.9|25430.5|25426.9|25394.5|25390.9|649
1590574800000|2020-05-27 10:20:00|25398|25394.4|25404|25400.4|25409.5|25405.9|25389|25385.4|442
1590575100000|2020-05-27 10:25:00|25403.5|25399.9|25400|25396.4|25405.5|25401.9|25391.5|25387.9|406
1590575400000|2020-05-27 10:30:00|25401|25397.4|25407.5|25403.9|25410|25406.4|25395.5|25391.9|286
1590575700000|2020-05-27 10:35:00|25407|25403.4|25405|25401.4|25413.5|25409.9|25395.5|25391.9|370
1590576000000|2020-05-27 10:40:00|25401.5|25397.9|25407.5|25403.9|25413.5|25409.9|25387|25383.4|607
1590576300000|2020-05-27 10:45:00|25408|25404.4|25394.5|25390.9|25414|25410.4|25389|25385.4|384
1590576600000|2020-05-27 10:50:00|25394|25390.4|25389.5|25385.9|25402.5|25398.9|25376.5|25372.9|595
1590576900000|2020-05-27 10:55:00|25387.5|25383.9|25409.5|25405.9|25410.5|25406.9|25382.5|25378.9|309
1590577200000|2020-05-27 11:00:00|25408|25404.4|25413.5|25409.9|25414|25410.4|25382|25378.4|492
1590577500000|2020-05-27 11:05:00|25414|25410.4|25423|25419.4|25429.5|25425.9|25409.5|25405.9|554
1590577800000|2020-05-27 11:10:00|25423.5|25419.9|25401.5|25397.9|25430|25426.4|25398.5|25394.9|566
1590578100000|2020-05-27 11:15:00|25401|25397.4|25402.5|25398.9|25412.5|25408.9|25398.5|25394.9|555
1590578400000|2020-05-27 11:20:00|25403|25399.4|25418.5|25414.9|25426|25422.4|25402.5|25398.9|288
1590578700000|2020-05-27 11:25:00|25419|25415.4|25421.5|25417.9|25421.5|25417.9|25405.5|25401.9|311
1590579000000|2020-05-27 11:30:00|25421|25417.4|25406.5|25402.9|25423|25419.4|25396.5|25392.9|559
1590579300000|2020-05-27 11:35:00|25407|25403.4|25412.5|25408.9|25418|25414.4|25405.5|25401.9|416
1590579600000|2020-05-27 11:40:00|25413|25409.4|25389.5|25385.9|25418.5|25414.9|25380|25376.4|480
1590579900000|2020-05-27 11:45:00|25390|25386.4|25387.5|25383.9|25397|25393.4|25382|25378.4|339
1590580200000|2020-05-27 11:50:00|25386|25382.4|25386|25382.4|25397.5|25393.9|25378.5|25374.9|528
1590580500000|2020-05-27 11:55:00|25385.5|25381.9|25381.5|25377.9|25390.5|25386.9|25376|25372.4|368
1590580800000|2020-05-27 12:00:00|25382|25378.4|25377.5|25373.9|25390.5|25386.9|25376.5|25372.9|484
1590581100000|2020-05-27 12:05:00|25377|25373.4|25388.5|25384.9|25389|25385.4|25359|25355.4|936
1590581400000|2020-05-27 12:10:00|25386.5|25382.9|25395.5|25391.9|25399|25395.4|25380.5|25376.9|529
1590581700000|2020-05-27 12:15:00|25396|25392.4|25404.5|25400.9|25407|25403.4|25394.5|25390.9|473
1590582000000|2020-05-27 12:20:00|25405|25401.4|25405.5|25401.9|25415.5|25411.9|25401.5|25397.9|544
1590582300000|2020-05-27 12:25:00|25406|25402.4|25414|25410.4|25414|25410.4|25399.5|25395.9|770
1590582600000|2020-05-27 12:30:00|25414.5|25410.9|25404|25400.4|25416.5|25412.9|25401|25397.4|617
1590582900000|2020-05-27 12:35:00|25403|25399.4|25415.5|25411.9|25423|25419.4|25399|25395.4|549
1590583200000|2020-05-27 12:40:00|25415|25411.4|25440|25436.4|25442|25438.4|25415|25411.4|675
1590583500000|2020-05-27 12:45:00|25440.5|25436.9|25443.5|25439.9|25447.5|25443.9|25429.5|25425.9|697
1590583800000|2020-05-27 12:50:00|25443|25439.4|25377.5|25373.9|25444.5|25440.9|25369|25365.4|1775
1590584100000|2020-05-27 12:55:00|25376.5|25372.9|25354.5|25350.9|25380.5|25376.9|25347|25343.4|1693
1590584400000|2020-05-27 13:00:00|25355|25351.4|25387.5|25383.9|25392.5|25388.9|25336.5|25332.9|1722
1590584700000|2020-05-27 13:05:00|25388.5|25384.9|25397.5|25393.9|25408.5|25404.9|25384.5|25380.9|928
1590585000000|2020-05-27 13:10:00|25396.5|25392.9|25399|25395.4|25403.5|25399.9|25386|25382.4|931
1590585300000|2020-05-27 13:15:00|25398.5|25394.9|25405.5|25401.9|25410.5|25406.9|25398|25394.4|685
1590585600000|2020-05-27 13:20:00|25406|25402.4|25361.5|25357.9|25409.5|25405.9|25358|25354.4|997
1590585900000|2020-05-27 13:25:00|25361|25357.4|25352.5|25348.9|25380.5|25376.9|25345|25341.4|1548
1590586200000|2020-05-27 13:30:00|25351.9|25349.5|25311.9|25309.5|25361.4|25359|25296.9|25294.5|6400
1590586500000|2020-05-27 13:35:00|25311.4|25309|25295.9|25293.5|25349.9|25347.5|25295.4|25293|4916
1590586800000|2020-05-27 13:40:00|25295.4|25293|25314.4|25312|25315.9|25313.5|25269.4|25267|4049
1590587100000|2020-05-27 13:45:00|25312.9|25310.5|25267.4|25265|25315.4|25313|25265.4|25263|4211
1590587400000|2020-05-27 13:50:00|25267.9|25265.5|25197.4|25195|25285.9|25283.5|25187.9|25185.5|5055
1590587700000|2020-05-27 13:55:00|25196.9|25194.5|25226.4|25224|25242.9|25240.5|25193.9|25191.5|3776
1590588000000|2020-05-27 14:00:00|25226.9|25224.5|25199.9|25197.5|25230.4|25228|25173.9|25171.5|3885
1590588300000|2020-05-27 14:05:00|25200.4|25198|25227.9|25225.5|25239.9|25237.5|25198.9|25196.5|2557
1590588600000|2020-05-27 14:10:00|25227.6|25225.2|25275.6|25273.2|25280.6|25278.2|25223.1|25220.7|3130
1590588900000|2020-05-27 14:15:00|25276.1|25273.7|25294.1|25291.7|25298.6|25296.2|25267.6|25265.2|2189
1590589200000|2020-05-27 14:20:00|25293.6|25291.2|25256.6|25254.2|25302.6|25300.2|25217.6|25215.2|3026
1590589500000|2020-05-27 14:25:00|25257.1|25254.7|25256.6|25254.2|25270.6|25268.2|25235.1|25232.7|1821
1590589800000|2020-05-27 14:30:00|25257.6|25255.2|25178.6|25176.2|25257.6|25255.2|25166.1|25163.7|3330
1590590100000|2020-05-27 14:35:00|25178.1|25175.7|25168.6|25166.2|25193.1|25190.7|25160.6|25158.2|2471
1590590400000|2020-05-27 14:40:00|25169.6|25167.2|25136.6|25134.2|25171.6|25169.2|25083.6|25081.2|4254
1590590700000|2020-05-27 14:45:00|25137.1|25134.7|25017.1|25014.7|25141.1|25138.7|25014.6|25012.2|4019
1590591000000|2020-05-27 14:50:00|25016.6|25014.2|25074.6|25072.2|25091.6|25089.2|25010.1|25007.7|3810
1590591300000|2020-05-27 14:55:00|25074.1|25071.7|25125.1|25122.7|25125.6|25123.2|25049.6|25047.2|3035
1590591600000|2020-05-27 15:00:00|25124.6|25122.2|25154.6|25152.2|25162.6|25160.2|25081.6|25079.2|2828
1590591900000|2020-05-27 15:05:00|25154.1|25151.7|25154.6|25152.2|25182.1|25179.7|25129.1|25126.7|2473
1590592200000|2020-05-27 15:10:00|25154.1|25151.7|25155.1|25152.7|25180.6|25178.2|25146.6|25144.2|1512
1590592500000|2020-05-27 15:15:00|25155.6|25153.2|25179.1|25176.7|25182.6|25180.2|25113.6|25111.2|2490
1590592800000|2020-05-27 15:20:00|25179.6|25177.2|25132.6|25130.2|25180.1|25177.7|25127.6|25125.2|1575
1590593100000|2020-05-27 15:25:00|25133.1|25130.7|25184.6|25182.2|25186.6|25184.2|25130.1|25127.7|1456
1590593400000|2020-05-27 15:30:00|25184.1|25181.7|25204.1|25201.7|25204.1|25201.7|25176.6|25174.2|1598
1590593700000|2020-05-27 15:35:00|25203.6|25201.2|25113.1|25110.7|25215.1|25212.7|25063.6|25061.2|6516
1590594000000|2020-05-27 15:40:00|25113.6|25111.2|25139.6|25137.2|25147.6|25145.2|25112.6|25110.2|3160
1590594300000|2020-05-27 15:45:00|25141.6|25139.2|25212.6|25210.2|25216.6|25214.2|25136.6|25134.2|2614
1590594600000|2020-05-27 15:50:00|25213.1|25210.7|25213.1|25210.7|25214.6|25212.2|25187.6|25185.2|1324
1590594900000|2020-05-27 15:55:00|25212.6|25210.2|25232.6|25230.2|25236.6|25234.2|25196.6|25194.2|1617
1590595200000|2020-05-27 16:00:00|25232.1|25229.7|25244.1|25241.7|25261.1|25258.7|25213.6|25211.2|2537
1590595500000|2020-05-27 16:05:00|25244.6|25242.2|25271.6|25269.2|25281.6|25279.2|25235.6|25233.2|2023
1590595800000|2020-05-27 16:10:00|25271.1|25268.7|25266.6|25264.2|25286.6|25284.2|25257.6|25255.2|1464
1590596100000|2020-05-27 16:15:00|25266.1|25263.7|25282.6|25280.2|25291.6|25289.2|25260.6|25258.2|1661
1590596400000|2020-05-27 16:20:00|25283.1|25280.7|25261.6|25259.2|25287.1|25284.7|25255.1|25252.7|1400
1590596700000|2020-05-27 16:25:00|25262.1|25259.7|25237.6|25235.2|25279.6|25277.2|25230.6|25228.2|2307
1590597000000|2020-05-27 16:30:00|25238.1|25235.7|25255.6|25253.2|25260.1|25257.7|25221.6|25219.2|1534
1590597300000|2020-05-27 16:35:00|25256.1|25253.7|25255.6|25253.2|25264.1|25261.7|25241.6|25239.2|860
1590597600000|2020-05-27 16:40:00|25256.8|25254.4|25250.8|25248.4|25261.8|25259.4|25233.8|25231.4|872
1590597900000|2020-05-27 16:45:00|25251.3|25248.9|25265.3|25262.9|25279.3|25276.9|25249.3|25246.9|1213
1590598200000|2020-05-27 16:50:00|25266.8|25264.4|25270.8|25268.4|25277.8|25275.4|25257.8|25255.4|821
1590598500000|2020-05-27 16:55:00|25271.3|25268.9|25252.8|25250.4|25271.8|25269.4|25247.3|25244.9|965
1590598800000|2020-05-27 17:00:00|25253.3|25250.9|25261.3|25258.9|25273.8|25271.4|25188.8|25186.4|4290
1590599100000|2020-05-27 17:05:00|25260.8|25258.4|25259.3|25256.9|25280.3|25277.9|25254.8|25252.4|1097
1590599400000|2020-05-27 17:10:00|25258.8|25256.4|25260.8|25258.4|25270.3|25267.9|25245.8|25243.4|902
1590599700000|2020-05-27 17:15:00|25261.3|25258.9|25250.3|25247.9|25261.3|25258.9|25230.8|25228.4|1116
1590600000000|2020-05-27 17:20:00|25253.3|25250.9|25246.8|25244.4|25262.8|25260.4|25240.3|25237.9|785
1590600300000|2020-05-27 17:25:00|25247.3|25244.9|25246.8|25244.4|25261.3|25258.9|25229.8|25227.4|1090
1590600600000|2020-05-27 17:30:00|25246.3|25243.9|25201.3|25198.9|25248.3|25245.9|25189.8|25187.4|1894
1590600900000|2020-05-27 17:35:00|25201.8|25199.4|25253.8|25251.4|25253.8|25251.4|25194.3|25191.9|1322
1590601200000|2020-05-27 17:40:00|25254.3|25251.9|25249.3|25246.9|25255.8|25253.4|25236.8|25234.4|853
1590601500000|2020-05-27 17:45:00|25249.8|25247.4|25246.8|25244.4|25252.3|25249.9|25232.8|25230.4|833
1590601800000|2020-05-27 17:50:00|25247.3|25244.9|25249.8|25247.4|25253.3|25250.9|25232.8|25230.4|673
1590602100000|2020-05-27 17:55:00|25250.3|25247.9|25254.8|25252.4|25263.3|25260.9|25243.8|25241.4|506
1590602400000|2020-05-27 18:00:00|25255.3|25252.9|25301.3|25298.9|25312.3|25309.9|25254.8|25252.4|2336
1590602700000|2020-05-27 18:05:00|25301.8|25299.4|25301.3|25298.9|25304.8|25302.4|25275.3|25272.9|1085
1590603000000|2020-05-27 18:10:00|25300.8|25298.4|25311.8|25309.4|25322.3|25319.9|25299.3|25296.9|1280
1590603300000|2020-05-27 18:15:00|25312.3|25309.9|25318.8|25316.4|25324.3|25321.9|25303.8|25301.4|1118
1590603600000|2020-05-27 18:20:00|25318.3|25315.9|25287.8|25285.4|25318.3|25315.9|25286.8|25284.4|1132
1590603900000|2020-05-27 18:25:00|25288.3|25285.9|25299.8|25297.4|25307.8|25305.4|25278.8|25276.4|1009
1590604200000|2020-05-27 18:30:00|25300.8|25298.4|25316.8|25314.4|25324.3|25321.9|25283.8|25281.4|1075
1590604500000|2020-05-27 18:35:00|25317.3|25314.9|25306.8|25304.4|25317.8|25315.4|25303.3|25300.9|802
1590604800000|2020-05-27 18:40:00|25307.3|25304.9|25297.8|25295.4|25311.3|25308.9|25293.3|25290.9|940
1590605100000|2020-05-27 18:45:00|25298.3|25295.9|25304.8|25302.4|25307.8|25305.4|25273.3|25270.9|1008
1590605400000|2020-05-27 18:50:00|25304.3|25301.9|25328.3|25325.9|25330.8|25328.4|25301.3|25298.9|1294
1590605700000|2020-05-27 18:55:00|25328.8|25326.4|25345.3|25342.9|25349.3|25346.9|25324.8|25322.4|1168
1590606000000|2020-05-27 19:00:00|25346.3|25343.9|25333.3|25330.9|25350.3|25347.9|25326.3|25323.9|1258
1590606300000|2020-05-27 19:05:00|25332.8|25330.4|25325.8|25323.4|25336.8|25334.4|25307.3|25304.9|1469
1590606600000|2020-05-27 19:10:00|25325.3|25322.9|25360.8|25358.4|25366.8|25364.4|25324.8|25322.4|1507
1590606900000|2020-05-27 19:15:00|25360.3|25357.9|25363.8|25361.4|25365.3|25362.9|25339.8|25337.4|1213
1590607200000|2020-05-27 19:20:00|25364.3|25361.9|25364.3|25361.9|25368.8|25366.4|25347.8|25345.4|894
1590607500000|2020-05-27 19:25:00|25363.8|25361.4|25374.8|25372.4|25381.3|25378.9|25356.3|25353.9|1118
1590607800000|2020-05-27 19:30:00|25374.3|25371.9|25357.3|25354.9|25377.8|25375.4|25349.3|25346.9|1522
1590608100000|2020-05-27 19:35:00|25356.8|25354.4|25392.8|25390.4|25398.3|25395.9|25343.8|25341.4|1742
1590608400000|2020-05-27 19:40:00|25392.3|25389.9|25442.3|25439.9|25453.3|25450.9|25385.8|25383.4|2648
1590608700000|2020-05-27 19:45:00|25442.8|25440.4|25481.3|25478.9|25482.3|25479.9|25438.3|25435.9|2471
1590609000000|2020-05-27 19:50:00|25480.8|25478.4|25513.3|25510.9|25527.8|25525.4|25479.8|25477.4|3936
1590609300000|2020-05-27 19:55:00|25512.8|25510.4|25546.8|25544.4|25549.3|25546.9|25505.3|25502.9|3964
1590609600000|2020-05-27 20:00:00|25542|25539.6|25553.7|25548.9|25561.2|25556.4|25511.7|25506.9|2161
1590609900000|2020-05-27 20:05:00|25554.2|25549.4|25562.7|25557.9|25574.2|25569.4|25553.7|25548.9|1082
1590610200000|2020-05-27 20:10:00|25560.7|25555.9|25594.2|25584.4|25596.2|25591.4|25555.7|25550.9|846
1590610500000|2020-05-27 20:15:00|25594.5|25584.7|25584.3|25574.5|25595.7|25585.9|25582.8|25573|0
1590610800000|2020-05-27 20:20:00|25584.7|25574.9|25567.4|25557.6|25584.7|25574.9|25565.1|25555.3|0
1590611100000|2020-05-27 20:25:00|25567.2|25557.4|25563.1|25553.3|25567.9|25558.1|25560.4|25550.6|0
1590611400000|2020-05-27 20:30:00|25584.7|25579.9|25613.7|25608.9|25624.7|25619.9|25582.7|25577.9|676
1590611700000|2020-05-27 20:35:00|25614.7|25609.9|25597.7|25592.9|25620.7|25615.9|25590.7|25585.9|284
1590612000000|2020-05-27 20:40:00|25598.7|25593.9|25595.7|25590.9|25602.7|25597.9|25592.7|25587.9|198
1590612300000|2020-05-27 20:45:00|25596.7|25591.9|25595.7|25590.9|25596.7|25591.9|25587.7|25582.9|118
1590612600000|2020-05-27 20:50:00|25594.7|25589.9|25595.7|25590.9|25598.7|25593.9|25587.7|25582.9|134
1590612900000|2020-05-27 20:55:00|25593.7|25588.9|25589.8|25580|25593.7|25588.9|25585.7|25579.7|150
1590613200000|2020-05-27 21:00:00|25589.5|25579.7|25584.8|25575|25589.5|25579.7|25583.3|25573.5|0
1590613500000|2020-05-27 21:05:00|25584.7|25574.9|25591.4|25581.6|25597.2|25587.4|25584.7|25574.9|0
1590613800000|2020-05-27 21:10:00|25591.5|25581.7|25597.5|25587.7|25601.3|25591.5|25591.5|25581.7|0
1590614100000|2020-05-27 21:15:00|25597.6|25587.8|25587.7|25577.9|25598.8|25589|25587.7|25577.9|0
1590614400000|2020-05-27 21:20:00|25587.3|25577.5|25582.2|25572.4|25589.6|25579.8|25580.4|25570.6|0
1590614700000|2020-05-27 21:25:00|25582.4|25572.6|25589.3|25579.5|25589.3|25579.5|25578.3|25568.5|0
1590615000000|2020-05-27 21:30:00|25589.5|25579.7|25589.6|25579.8|25590.5|25580.7|25584.3|25574.5|0
1590615300000|2020-05-27 21:35:00|25589.7|25579.9|25587.1|25577.3|25591.8|25582|25587.1|25577.3|0
1590615600000|2020-05-27 21:40:00|25587.2|25577.4|25586.5|25576.7|25588|25578.2|25585.3|25575.5|0
1590615900000|2020-05-27 21:45:00|25585|25575.2|25588.3|25578.5|25592.1|25582.3|25582.8|25573|0
1590616200000|2020-05-27 21:50:00|25588.2|25578.4|25583.4|25573.6|25589.9|25580.1|25581.9|25572.1|0
1590616500000|2020-05-27 21:55:00|25583.5|25573.7|25584.2|25574.4|25593.5|25583.7|25580.3|25570.5|0
1590616800000|2020-05-27 22:00:00|25586.9|25577.1|25592.2|25587.4|25615.7|25610.9|25584.2|25577.1|730
1590617100000|2020-05-27 22:05:00|25591.7|25586.9|25586.2|25581.4|25593.2|25588.4|25581.2|25576.4|159
1590617400000|2020-05-27 22:10:00|25585.7|25580.9|25585.2|25580.4|25588.7|25583.9|25574.2|25569.4|165
1590617700000|2020-05-27 22:15:00|25585.7|25580.9|25589.2|25584.4|25609.2|25604.4|25585.7|25580.9|227
1590618000000|2020-05-27 22:20:00|25588.7|25583.9|25590.7|25585.9|25598.7|25593.9|25585.2|25580.4|162
1590618300000|2020-05-27 22:25:00|25590.2|25585.4|25580.7|25575.9|25590.2|25585.4|25576.2|25571.4|84
1590618600000|2020-05-27 22:30:00|25581.7|25576.9|25586.2|25581.4|25588.7|25583.9|25574.7|25569.9|106
1590618900000|2020-05-27 22:35:00|25586.7|25581.9|25589.7|25584.9|25596.2|25591.4|25580.7|25575.9|64
1590619200000|2020-05-27 22:40:00|25589.2|25584.4|25594.2|25589.4|25607.7|25602.9|25588.2|25583.4|244
1590619500000|2020-05-27 22:45:00|25593.7|25588.9|25610.2|25605.4|25611.2|25606.4|25588.7|25583.9|143
1590619800000|2020-05-27 22:50:00|25610.7|25605.9|25650.2|25645.4|25656.2|25651.4|25607.2|25602.4|411
1590620100000|2020-05-27 22:55:00|25649.7|25644.9|25640.2|25635.4|25651.2|25646.4|25636.2|25631.4|186
1590620400000|2020-05-27 23:00:00|25640.7|25635.9|25636.7|25631.9|25647.7|25642.9|25635.2|25630.4|160
1590620700000|2020-05-27 23:05:00|25636.2|25631.4|25654.7|25649.9|25657.7|25652.9|25636.2|25631.4|148
1590621000000|2020-05-27 23:10:00|25655.2|25650.4|25652.2|25647.4|25658.7|25653.9|25650.2|25645.4|118
1590621300000|2020-05-27 23:15:00|25654.2|25649.4|25629.2|25624.4|25656.7|25651.9|25627.7|25622.9|195
1590621600000|2020-05-27 23:20:00|25629.7|25624.9|25634.7|25629.9|25637.7|25632.9|25622.2|25617.4|190
1590621900000|2020-05-27 23:25:00|25633.7|25628.9|25632.7|25627.9|25643.7|25638.9|25630.7|25625.9|112
1590622200000|2020-05-27 23:30:00|25634.7|25629.9|25632.2|25627.4|25641.7|25636.9|25627.2|25622.4|133
1590622500000|2020-05-27 23:35:00|25631.7|25626.9|25625.2|25620.4|25635.2|25630.4|25624.7|25619.9|147
1590622800000|2020-05-27 23:40:00|25625.7|25620.9|25619.7|25614.9|25628.2|25623.4|25613.7|25608.9|210
1590623100000|2020-05-27 23:45:00|25620.2|25615.4|25638.7|25633.9|25640.2|25635.4|25617.7|25612.9|178
1590623400000|2020-05-27 23:50:00|25638.2|25633.4|25658.7|25653.9|25660.7|25655.9|25634.7|25629.9|436
1590623700000|2020-05-27 23:55:00|25659.2|25654.4|25702.7|25697.9|25703.7|25698.9|25654.7|25649.9|787
1590624000000|2020-05-28 00:00:00|25703.2|25698.4|25691.2|25686.4|25703.2|25698.4|25679.7|25674.9|641
1590624300000|2020-05-28 00:05:00|25691.7|25686.9|25741.7|25736.9|25769.2|25764.4|25689.7|25684.9|1308
1590624600000|2020-05-28 00:10:00|25742.2|25737.4|25741.2|25736.4|25761.2|25756.4|25739.7|25734.9|363
1590624900000|2020-05-28 00:15:00|25740.7|25735.9|25727.7|25722.9|25742.7|25737.9|25719.7|25714.9|254
1590625200000|2020-05-28 00:20:00|25727.2|25722.4|25743.7|25738.9|25744.7|25739.9|25724.2|25719.4|231
1590625500000|2020-05-28 00:25:00|25744.2|25739.4|25742.7|25737.9|25748.7|25743.9|25725.7|25720.9|185
1590625800000|2020-05-28 00:30:00|25743.2|25738.4|25732.2|25727.4|25752.2|25747.4|25731.2|25726.4|195
1590626100000|2020-05-28 00:35:00|25732.7|25727.9|25747.7|25742.9|25750.2|25745.4|25732.7|25727.9|277
1590626400000|2020-05-28 00:40:00|25747.2|25742.4|25762.2|25757.4|25773.2|25768.4|25746.2|25741.4|515
1590626700000|2020-05-28 00:45:00|25762.7|25757.9|25788.7|25783.9|25790.7|25785.9|25755.7|25750.9|664
1590627000000|2020-05-28 00:50:00|25789.7|25784.9|25786.2|25781.4|25799.7|25794.9|25775.2|25770.4|700
1590627300000|2020-05-28 00:55:00|25783.7|25778.9|25773.7|25768.9|25789.2|25784.4|25770.7|25765.9|430
1590627600000|2020-05-28 01:00:00|25773.2|25768.4|25768.2|25763.4|25783.7|25778.9|25765.2|25760.4|254
1590627900000|2020-05-28 01:05:00|25768.7|25763.9|25791.7|25786.9|25792.2|25787.4|25765.2|25760.4|338
1590628200000|2020-05-28 01:10:00|25792.2|25787.4|25751.7|25746.9|25792.2|25787.4|25746.2|25741.4|428
1590628500000|2020-05-28 01:15:00|25750.7|25745.9|25743.2|25738.4|25752.2|25747.4|25729.7|25724.9|473
1590628800000|2020-05-28 01:20:00|25742.7|25737.9|25727.7|25722.9|25745.2|25740.4|25727.7|25722.9|279
1590629100000|2020-05-28 01:25:00|25728.2|25723.4|25745.7|25740.9|25747.2|25742.4|25725.7|25720.9|324
1590629400000|2020-05-28 01:30:00|25745.2|25740.4|25781.7|25776.9|25788.7|25783.9|25742.2|25737.4|439
1590629700000|2020-05-28 01:35:00|25782.2|25777.4|25765.7|25760.9|25786.2|25781.4|25765.7|25760.9|340
1590630000000|2020-05-28 01:40:00|25766.2|25761.4|25787.7|25782.9|25788.7|25783.9|25766.2|25761.4|184
1590630300000|2020-05-28 01:45:00|25787.2|25782.4|25776.7|25771.9|25789.2|25784.4|25770.7|25765.9|156
1590630600000|2020-05-28 01:50:00|25776.2|25771.4|25805.7|25800.9|25816.2|25811.4|25773.7|25768.9|632
1590630900000|2020-05-28 01:55:00|25804.2|25799.4|25786.7|25781.9|25808.7|25803.9|25784.2|25779.4|345
1590631200000|2020-05-28 02:00:00|25787.2|25782.4|25787.7|25782.9|25790.7|25785.9|25776.2|25771.4|240
1590631500000|2020-05-28 02:05:00|25786.7|25781.9|25784.2|25779.4|25794.2|25789.4|25781.7|25776.9|120
1590631800000|2020-05-28 02:10:00|25783.7|25778.9|25796.2|25791.4|25803.7|25798.9|25783.7|25778.9|233
1590632100000|2020-05-28 02:15:00|25796.7|25791.9|25818.7|25813.9|25829.7|25824.9|25784.7|25779.9|912
1590632400000|2020-05-28 02:20:00|25818.2|25813.4|25803.7|25798.9|25825.7|25820.9|25792.7|25787.9|292
1590632700000|2020-05-28 02:25:00|25803.2|25798.4|25795.2|25790.4|25806.7|25801.9|25783.2|25778.4|323
1590633000000|2020-05-28 02:30:00|25795.7|25790.9|25776.2|25771.4|25797.2|25792.4|25773.2|25768.4|327
1590633300000|2020-05-28 02:35:00|25776.7|25771.9|25773.7|25768.9|25784.2|25779.4|25771.7|25766.9|153
1590633600000|2020-05-28 02:40:00|25774.2|25769.4|25786.7|25781.9|25789.7|25784.9|25773.2|25768.4|179
1590633900000|2020-05-28 02:45:00|25786.2|25781.4|25777.7|25772.9|25789.2|25784.4|25762.2|25757.4|314
1590634200000|2020-05-28 02:50:00|25777.2|25772.4|25762.2|25757.4|25779.7|25774.9|25758.2|25753.4|209
1590634500000|2020-05-28 02:55:00|25761.7|25756.9|25756.7|25751.9|25773.2|25768.4|25754.7|25749.9|192
1590634800000|2020-05-28 03:00:00|25757.2|25752.4|25752.7|25747.9|25757.7|25752.9|25741.2|25736.4|365
1590635100000|2020-05-28 03:05:00|25753.2|25748.4|25769.2|25764.4|25769.2|25764.4|25743.2|25738.4|240
1590635400000|2020-05-28 03:10:00|25768.7|25763.9|25764.2|25759.4|25773.7|25768.9|25760.7|25755.9|161
1590635700000|2020-05-28 03:15:00|25766.2|25761.4|25769.2|25764.4|25778.2|25773.4|25765.2|25760.4|162
1590636000000|2020-05-28 03:20:00|25769.7|25764.9|25753.2|25748.4|25776.2|25771.4|25747.2|25742.4|154
1590636300000|2020-05-28 03:25:00|25752.7|25747.9|25748.2|25743.4|25760.2|25755.4|25744.7|25739.9|149
1590636600000|2020-05-28 03:30:00|25747.7|25742.9|25717.2|25712.4|25753.2|25748.4|25713.2|25708.4|568
1590636900000|2020-05-28 03:35:00|25717.7|25712.9|25701.7|25696.9|25721.2|25716.4|25690.7|25685.9|647
1590637200000|2020-05-28 03:40:00|25700.2|25695.4|25710.2|25705.4|25713.2|25708.4|25696.7|25691.9|209
1590637500000|2020-05-28 03:45:00|25710.7|25705.9|25691.7|25686.9|25720.2|25715.4|25687.2|25682.4|376
1590637800000|2020-05-28 03:50:00|25691.2|25686.4|25689.7|25684.9|25699.7|25694.9|25674.7|25669.9|426
1590638100000|2020-05-28 03:55:00|25690.7|25685.9|25669.7|25664.9|25692.2|25687.4|25650.2|25645.4|612
1590638400000|2020-05-28 04:00:00|25668.7|25663.9|25661.7|25656.9|25685.2|25680.4|25660.7|25655.9|347
1590638700000|2020-05-28 04:05:00|25662.7|25657.9|25690.7|25685.9|25692.2|25687.4|25660.7|25655.9|223
1590639000000|2020-05-28 04:10:00|25691.2|25686.4|25686.2|25681.4|25702.2|25697.4|25676.7|25671.9|196
1590639300000|2020-05-28 04:15:00|25686.7|25681.9|25640.7|25635.9|25688.7|25683.9|25640.7|25635.9|292
1590639600000|2020-05-28 04:20:00|25639.7|25634.9|25635.7|25630.9|25647.2|25642.4|25620.2|25615.4|559
1590639900000|2020-05-28 04:25:00|25636.2|25631.4|25637.7|25632.9|25641.7|25636.9|25628.7|25623.9|142
1590640200000|2020-05-28 04:30:00|25638.2|25633.4|25660.7|25655.9|25665.2|25660.4|25632.2|25627.4|238
1590640500000|2020-05-28 04:35:00|25661.7|25656.9|25694.7|25689.9|25694.7|25689.9|25656.2|25651.4|431
1590640800000|2020-05-28 04:40:00|25694.2|25689.4|25705.2|25700.4|25705.7|25700.9|25679.2|25674.4|385
1590641100000|2020-05-28 04:45:00|25704.7|25699.9|25711.2|25706.4|25711.2|25706.4|25689.7|25684.9|197
1590641400000|2020-05-28 04:50:00|25710.2|25705.4|25697.2|25692.4|25726.2|25721.4|25691.7|25686.9|448
1590641700000|2020-05-28 04:55:00|25696.7|25691.9|25699.7|25694.9|25705.2|25700.4|25690.2|25685.4|159
1590642000000|2020-05-28 05:00:00|25700.2|25695.4|25722.2|25717.4|25722.2|25717.4|25663.7|25658.9|384
1590642300000|2020-05-28 05:05:00|25719.2|25714.4|25730.2|25725.4|25743.2|25738.4|25712.2|25707.4|390
1590642600000|2020-05-28 05:10:00|25730.7|25725.9|25757.7|25752.9|25765.2|25760.4|25718.7|25713.9|397
1590642900000|2020-05-28 05:15:00|25758.2|25753.4|25757.7|25752.9|25763.7|25758.9|25744.2|25739.4|313
1590643200000|2020-05-28 05:20:00|25755.7|25750.9|25761.7|25756.9|25764.7|25759.9|25743.2|25738.4|203
1590643500000|2020-05-28 05:25:00|25761.2|25756.4|25772.2|25767.4|25772.2|25767.4|25750.2|25745.4|143
1590643800000|2020-05-28 05:30:00|25771.7|25766.9|25749.7|25744.9|25783.2|25778.4|25743.7|25738.9|336
1590644100000|2020-05-28 05:35:00|25749.2|25744.4|25755.2|25750.4|25763.7|25758.9|25743.7|25738.9|151
1590644400000|2020-05-28 05:40:00|25754.7|25749.9|25752.7|25747.9|25780.2|25775.4|25752.7|25747.9|200
1590644700000|2020-05-28 05:45:00|25753.7|25748.9|25768.7|25763.9|25779.7|25774.9|25750.7|25745.9|136
1590645000000|2020-05-28 05:50:00|25767.2|25762.4|25765.7|25760.9|25770.7|25765.9|25745.7|25740.9|162
1590645300000|2020-05-28 05:55:00|25766.2|25761.4|25803.7|25798.9|25803.7|25798.9|25766.2|25761.4|396
1590645600000|2020-05-28 06:00:00|25803.1|25799.5|25818.6|25815|25825.6|25822|25763.6|25760|576
1590645900000|2020-05-28 06:05:00|25818.1|25814.5|25824.6|25821|25839.6|25836|25803.6|25800|615
1590646200000|2020-05-28 06:10:00|25825.1|25821.5|25831.6|25828|25840.1|25836.5|25818.6|25815|444
1590646500000|2020-05-28 06:15:00|25832.1|25828.5|25822.1|25818.5|25844.1|25840.5|25805.1|25801.5|693
1590646800000|2020-05-28 06:20:00|25821.6|25818|25806.1|25802.5|25830.6|25827|25805.1|25801.5|464
1590647100000|2020-05-28 06:25:00|25806.6|25803|25809.1|25805.5|25816.1|25812.5|25797.1|25793.5|388
1590647400000|2020-05-28 06:30:00|25810.6|25807|25801.1|25797.5|25819.1|25815.5|25792.1|25788.5|372
1590647700000|2020-05-28 06:35:00|25800.6|25797|25780.1|25776.5|25802.1|25798.5|25765.6|25762|494
1590648000000|2020-05-28 06:40:00|25780.6|25777|25762.1|25758.5|25780.6|25777|25758.1|25754.5|374
1590648300000|2020-05-28 06:45:00|25761.6|25758|25748.6|25745|25779.1|25775.5|25737.6|25734|426
1590648600000|2020-05-28 06:50:00|25749.1|25745.5|25742.1|25738.5|25749.6|25746|25734.1|25730.5|387
1590648900000|2020-05-28 06:55:00|25741.1|25737.5|25741.6|25738|25760.1|25756.5|25732.6|25729|389
1590649200000|2020-05-28 07:00:00|25743.1|25739.5|25728.1|25724.5|25761.1|25757.5|25718.6|25715|1011
1590649500000|2020-05-28 07:05:00|25728.6|25725|25699.1|25695.5|25737.6|25734|25696.1|25692.5|829
1590649800000|2020-05-28 07:10:00|25700.1|25696.5|25705.6|25702|25705.6|25702|25676.1|25672.5|733
1590650100000|2020-05-28 07:15:00|25706.1|25702.5|25685.1|25681.5|25709.1|25705.5|25646.6|25643|953
1590650400000|2020-05-28 07:20:00|25685.6|25682|25725.1|25721.5|25726.6|25723|25667.1|25663.5|699
1590650700000|2020-05-28 07:25:00|25725.6|25722|25731.6|25728|25731.6|25728|25707.1|25703.5|492
1590651000000|2020-05-28 07:30:00|25732.1|25728.5|25734.1|25730.5|25764.6|25761|25717.6|25714|909
1590651300000|2020-05-28 07:35:00|25734.6|25731|25754.1|25750.5|25772.1|25768.5|25734.1|25730.5|738
1590651600000|2020-05-28 07:40:00|25754.6|25751|25754.1|25750.5|25766.1|25762.5|25719.1|25715.5|514
1590651900000|2020-05-28 07:45:00|25754.6|25751|25784.1|25780.5|25784.6|25781|25745.6|25742|536
1590652200000|2020-05-28 07:50:00|25787.1|25783.5|25783.6|25780|25806.1|25802.5|25764.1|25760.5|641
1590652500000|2020-05-28 07:55:00|25784.1|25780.5|25763.1|25759.5|25787.1|25783.5|25756.1|25752.5|433
1590652800000|2020-05-28 08:00:00|25764.1|25760.5|25781.1|25777.5|25792.1|25788.5|25759.1|25755.5|504
1590653100000|2020-05-28 08:05:00|25781.6|25778|25753.6|25750|25785.6|25782|25745.1|25741.5|593
1590653400000|2020-05-28 08:10:00|25753.1|25749.5|25779.1|25775.5|25780.1|25776.5|25741.6|25738|505
1590653700000|2020-05-28 08:15:00|25780.6|25777|25749.1|25745.5|25780.6|25777|25740.6|25737|536
1590654000000|2020-05-28 08:20:00|25749.6|25746|25717.1|25713.5|25755.1|25751.5|25709.1|25705.5|758
1590654300000|2020-05-28 08:25:00|25717.6|25714|25697.6|25694|25725.1|25721.5|25691.6|25688|615
1590654600000|2020-05-28 08:30:00|25698.1|25694.5|25680.1|25676.5|25701.1|25697.5|25669.1|25665.5|679
1590654900000|2020-05-28 08:35:00|25678.6|25675|25709.6|25706|25710.1|25706.5|25678.1|25674.5|490
1590655200000|2020-05-28 08:40:00|25709.1|25705.5|25715.1|25711.5|25725.6|25722|25691.6|25688|388
1590655500000|2020-05-28 08:45:00|25715.6|25712|25702.1|25698.5|25726.1|25722.5|25699.6|25696|538
1590655800000|2020-05-28 08:50:00|25701.6|25698|25675.1|25671.5|25717.1|25713.5|25664.1|25660.5|843
1590656100000|2020-05-28 08:55:00|25674.6|25671|25697.1|25693.5|25701.6|25698|25668.1|25664.5|499
1590656400000|2020-05-28 09:00:00|25698.1|25694.5|25696.1|25692.5|25702.1|25698.5|25681.1|25677.5|375
1590656700000|2020-05-28 09:05:00|25696.6|25693|25715.1|25711.5|25735.1|25731.5|25684.1|25680.5|689
1590657000000|2020-05-28 09:10:00|25716.1|25712.5|25738.6|25735|25742.1|25738.5|25708.1|25704.5|442
1590657300000|2020-05-28 09:15:00|25738.1|25734.5|25746.6|25743|25762.1|25758.5|25737.1|25733.5|426
1590657600000|2020-05-28 09:20:00|25747.1|25743.5|25748.1|25744.5|25764.6|25761|25740.6|25737|393
1590657900000|2020-05-28 09:25:00|25748.6|25745|25730.1|25726.5|25754.1|25750.5|25728.1|25724.5|345
1590658200000|2020-05-28 09:30:00|25730.6|25727|25716.1|25712.5|25747.1|25743.5|25715.1|25711.5|277
1590658500000|2020-05-28 09:35:00|25715.6|25712|25718.1|25714.5|25725.6|25722|25703.1|25699.5|411
1590658800000|2020-05-28 09:40:00|25717.6|25714|25699.6|25696|25719.1|25715.5|25698.1|25694.5|350
1590659100000|2020-05-28 09:45:00|25699.1|25695.5|25684.6|25681|25705.6|25702|25677.1|25673.5|415
1590659400000|2020-05-28 09:50:00|25683.6|25680|25647.6|25644|25684.1|25680.5|25614.6|25611|1329
1590659700000|2020-05-28 09:55:00|25647.1|25643.5|25647.1|25643.5|25662.6|25659|25643.6|25640|491
1590660000000|2020-05-28 10:00:00|25646.6|25643|25642.6|25639|25673.1|25669.5|25637.1|25633.5|609
1590660300000|2020-05-28 10:05:00|25642.1|25638.5|25678.1|25674.5|25678.1|25674.5|25633.1|25629.5|566
1590660600000|2020-05-28 10:10:00|25679.6|25676|25661.1|25657.5|25679.6|25676|25656.1|25652.5|340
1590660900000|2020-05-28 10:15:00|25661.6|25658|25660.1|25656.5|25682.6|25679|25645.1|25641.5|459
1590661200000|2020-05-28 10:20:00|25659.1|25655.5|25668.1|25664.5|25669.1|25665.5|25636.1|25632.5|374
1590661500000|2020-05-28 10:25:00|25668.6|25665|25682.1|25678.5|25686.6|25683|25665.1|25661.5|422
1590661800000|2020-05-28 10:30:00|25681.6|25678|25684.1|25680.5|25694.1|25690.5|25678.1|25674.5|329
1590662100000|2020-05-28 10:35:00|25682.1|25678.5|25679.1|25675.5|25689.1|25685.5|25675.1|25671.5|188
1590662400000|2020-05-28 10:40:00|25679.6|25676|25676.1|25672.5|25681.1|25677.5|25650.1|25646.5|637
1590662700000|2020-05-28 10:45:00|25675.6|25672|25699.1|25695.5|25715.1|25711.5|25673.1|25669.5|713
1590663000000|2020-05-28 10:50:00|25698.6|25695|25716.1|25712.5|25718.1|25714.5|25698.6|25695|266
1590663300000|2020-05-28 10:55:00|25715.1|25711.5|25706.1|25702.5|25715.6|25712|25694.6|25691|255
1590663600000|2020-05-28 11:00:00|25707.1|25703.5|25695.1|25691.5|25720.1|25716.5|25689.1|25685.5|483
1590663900000|2020-05-28 11:05:00|25695.6|25692|25707.1|25703.5|25732.6|25729|25695.1|25691.5|712
1590664200000|2020-05-28 11:10:00|25707.6|25704|25702.1|25698.5|25713.6|25710|25697.1|25693.5|323
1590664500000|2020-05-28 11:15:00|25702.6|25699|25685.6|25682|25711.1|25707.5|25678.1|25674.5|440
1590664800000|2020-05-28 11:20:00|25685.1|25681.5|25707.1|25703.5|25721.1|25717.5|25675.6|25672|444
1590665100000|2020-05-28 11:25:00|25707.6|25704|25744.1|25740.5|25747.1|25743.5|25705.6|25702|613
1590665400000|2020-05-28 11:30:00|25744.6|25741|25767.1|25763.5|25781.1|25777.5|25734.6|25731|675
1590665700000|2020-05-28 11:35:00|25767.6|25764|25750.1|25746.5|25773.1|25769.5|25750.1|25746.5|472
1590666000000|2020-05-28 11:40:00|25750.6|25747|25745.6|25742|25769.1|25765.5|25745.1|25741.5|342
1590666300000|2020-05-28 11:45:00|25746.1|25742.5|25733.6|25730|25759.1|25755.5|25731.1|25727.5|480
1590666600000|2020-05-28 11:50:00|25734.1|25730.5|25744.1|25740.5|25760.1|25756.5|25731.1|25727.5|368
1590666900000|2020-05-28 11:55:00|25744.6|25741|25735.1|25731.5|25759.1|25755.5|25731.6|25728|317
1590667200000|2020-05-28 12:00:00|25735.6|25732|25740.1|25736.5|25744.1|25740.5|25725.1|25721.5|539
1590667500000|2020-05-28 12:05:00|25740.6|25737|25725.6|25722|25742.1|25738.5|25715.6|25712|671
1590667800000|2020-05-28 12:10:00|25725.1|25721.5|25759.1|25755.5|25759.1|25755.5|25708.6|25705|771
1590668100000|2020-05-28 12:15:00|25756.1|25752.5|25743.1|25739.5|25774.6|25771|25735.1|25731.5|722
1590668400000|2020-05-28 12:20:00|25742.6|25739|25743.6|25740|25753.6|25750|25729.1|25725.5|800
1590668700000|2020-05-28 12:25:00|25743.1|25739.5|25728.6|25725|25749.1|25745.5|25719.6|25716|549
1590669000000|2020-05-28 12:30:00|25727.6|25724|25753.6|25750|25760.1|25756.5|25717.1|25713.5|1177
1590669300000|2020-05-28 12:35:00|25753.1|25749.5|25746.6|25743|25788.1|25784.5|25734.1|25730.5|1438
1590669600000|2020-05-28 12:40:00|25745.6|25742|25739.1|25735.5|25752.1|25748.5|25731.6|25728|809
1590669900000|2020-05-28 12:45:00|25739.6|25736|25747.6|25744|25759.6|25756|25731.1|25727.5|854
1590670200000|2020-05-28 12:50:00|25748.1|25744.5|25778.1|25774.5|25780.6|25777|25743.1|25739.5|972
1590670500000|2020-05-28 12:55:00|25778.6|25775|25791.1|25787.5|25817.1|25813.5|25766.1|25762.5|1342
1590670800000|2020-05-28 13:00:00|25789.6|25786|25826.1|25822.5|25837.1|25833.5|25789.6|25786|1316
1590671100000|2020-05-28 13:05:00|25826.6|25823|25810.1|25806.5|25833.1|25829.5|25801.6|25798|912
1590671400000|2020-05-28 13:10:00|25809.6|25806|25800.1|25796.5|25815.1|25811.5|25796.6|25793|615
1590671700000|2020-05-28 13:15:00|25799.6|25796|25800.1|25796.5|25815.1|25811.5|25791.1|25787.5|698
1590672000000|2020-05-28 13:20:00|25800.6|25797|25781.6|25778|25801.1|25797.5|25779.1|25775.5|848
1590672300000|2020-05-28 13:25:00|25781.1|25777.5|25767.1|25763.5|25794.6|25791|25765.1|25761.5|1057
1590672600000|2020-05-28 13:30:00|25766.5|25764.1|25639.5|25637.1|25769.5|25767.1|25590.5|25588.1|9837
1590672900000|2020-05-28 13:35:00|25637.5|25635.1|25525|25522.6|25670.5|25668.1|25525|25522.6|7030
1590673200000|2020-05-28 13:40:00|25524.5|25522.1|25605.8|25603.4|25617.3|25614.9|25524.5|25522.1|5656
1590673500000|2020-05-28 13:45:00|25605.3|25602.9|25560.3|25557.9|25609.3|25606.9|25549.8|25547.4|3891
1590673800000|2020-05-28 13:50:00|25559.8|25557.4|25615.3|25612.9|25636.3|25633.9|25551.8|25549.4|3680
1590674100000|2020-05-28 13:55:00|25616.3|25613.9|25618.8|25616.4|25627.3|25624.9|25588.8|25586.4|2580
1590674400000|2020-05-28 14:00:00|25618.3|25615.9|25593.8|25591.4|25623.3|25620.9|25573.3|25570.9|2992
1590674700000|2020-05-28 14:05:00|25594.8|25592.4|25624.8|25622.4|25649.8|25647.4|25585.3|25582.9|2546
1590675000000|2020-05-28 14:10:00|25623.3|25620.9|25623.8|25621.4|25675.3|25672.9|25619.8|25617.4|3091
1590675300000|2020-05-28 14:15:00|25624.3|25621.9|25574.3|25571.9|25628.3|25625.9|25561.3|25558.9|3781
1590675600000|2020-05-28 14:20:00|25573.8|25571.4|25586.3|25583.9|25616.3|25613.9|25565.8|25563.4|2065
1590675900000|2020-05-28 14:25:00|25585.8|25583.4|25608.3|25605.9|25617.3|25614.9|25579.8|25577.4|1574
1590676200000|2020-05-28 14:30:00|25607.8|25605.4|25609.3|25606.9|25620.3|25617.9|25584.3|25581.9|1853
1590676500000|2020-05-28 14:35:00|25608.8|25606.4|25620.8|25618.4|25629.8|25627.4|25595.3|25592.9|2176
1590676800000|2020-05-28 14:40:00|25620.3|25617.9|25658.3|25655.9|25661.3|25658.9|25607.8|25605.4|2082
1590677100000|2020-05-28 14:45:00|25657.3|25654.9|25653.3|25650.9|25666.3|25663.9|25644.8|25642.4|1449
1590677400000|2020-05-28 14:50:00|25652.3|25649.9|25652.3|25649.9|25667.8|25665.4|25635.3|25632.9|1186
1590677700000|2020-05-28 14:55:00|25652.8|25650.4|25658.3|25655.9|25666.8|25664.4|25635.3|25632.9|1299
1590678000000|2020-05-28 15:00:00|25658.8|25656.4|25639.3|25636.9|25666.3|25663.9|25620.3|25617.9|2012
1590678300000|2020-05-28 15:05:00|25639.8|25637.4|25610.3|25607.9|25674.8|25672.4|25609.3|25606.9|1994
1590678600000|2020-05-28 15:10:00|25609.8|25607.4|25645.3|25642.9|25648.3|25645.9|25606.3|25603.9|1345
1590678900000|2020-05-28 15:15:00|25645.8|25643.4|25660.3|25657.9|25665.8|25663.4|25638.8|25636.4|1068
1590679200000|2020-05-28 15:20:00|25660.8|25658.4|25633.3|25630.9|25661.3|25658.9|25619.8|25617.4|1134
1590679500000|2020-05-28 15:25:00|25633.8|25631.4|25677.8|25675.4|25677.8|25675.4|25629.3|25626.9|1691
1590679800000|2020-05-28 15:30:00|25678.3|25675.9|25648.3|25645.9|25693.3|25690.9|25648.3|25645.9|2005
1590680100000|2020-05-28 15:35:00|25649.3|25646.9|25645.3|25642.9|25674.3|25671.9|25641.3|25638.9|1162
1590680400000|2020-05-28 15:40:00|25644.8|25642.4|25656.3|25653.9|25666.3|25663.9|25621.3|25618.9|1339
1590680700000|2020-05-28 15:45:00|25656.8|25654.4|25671.3|25668.9|25676.8|25674.4|25652.3|25649.9|790
1590681000000|2020-05-28 15:50:00|25671.8|25669.4|25678.3|25675.9|25681.8|25679.4|25662.8|25660.4|685
1590681300000|2020-05-28 15:55:00|25677.8|25675.4|25694.3|25691.9|25698.8|25696.4|25668.3|25665.9|946
1590681600000|2020-05-28 16:00:00|25693.8|25691.4|25672.8|25670.4|25700.8|25698.4|25668.3|25665.9|966
1590681900000|2020-05-28 16:05:00|25672.3|25669.9|25686.8|25684.4|25697.3|25694.9|25672.3|25669.9|848
1590682200000|2020-05-28 16:10:00|25686.3|25683.9|25684.8|25682.4|25705.3|25702.9|25680.3|25677.9|909
1590682500000|2020-05-28 16:15:00|25685.3|25682.9|25675.3|25672.9|25695.8|25693.4|25673.8|25671.4|933
1590682800000|2020-05-28 16:20:00|25675.8|25673.4|25681.3|25678.9|25685.8|25683.4|25671.3|25668.9|636
1590683100000|2020-05-28 16:25:00|25680.8|25678.4|25661.3|25658.9|25688.3|25685.9|25641.8|25639.4|1203
1590683400000|2020-05-28 16:30:00|25661.8|25659.4|25663.3|25660.9|25671.3|25668.9|25641.3|25638.9|1317
1590683700000|2020-05-28 16:35:00|25663.8|25661.4|25715.8|25713.4|25717.8|25715.4|25661.3|25658.9|1798
1590684000000|2020-05-28 16:40:00|25717.3|25714.9|25723.3|25720.9|25734.3|25731.9|25713.8|25711.4|1194
1590684300000|2020-05-28 16:45:00|25723.8|25721.4|25733.8|25731.4|25734.8|25732.4|25714.8|25712.4|687
1590684600000|2020-05-28 16:50:00|25734.3|25731.9|25725.8|25723.4|25737.8|25735.4|25719.8|25717.4|790
1590684900000|2020-05-28 16:55:00|25725.3|25722.9|25724.8|25722.4|25732.8|25730.4|25717.8|25715.4|592
1590685200000|2020-05-28 17:00:00|25725.3|25722.9|25727.3|25724.9|25736.8|25734.4|25722.3|25719.9|730
1590685500000|2020-05-28 17:05:00|25726.8|25724.4|25717.8|25715.4|25729.8|25727.4|25705.3|25702.9|804
1590685800000|2020-05-28 17:10:00|25717.3|25714.9|25722.8|25720.4|25729.3|25726.9|25706.3|25703.9|717
1590686100000|2020-05-28 17:15:00|25723.3|25720.9|25705.3|25702.9|25727.3|25724.9|25704.8|25702.4|547
1590686400000|2020-05-28 17:20:00|25704.8|25702.4|25717.8|25715.4|25718.3|25715.9|25700.8|25698.4|790
1590686700000|2020-05-28 17:25:00|25717.3|25714.9|25734.8|25732.4|25738.3|25735.9|25706.8|25704.4|888
1590687000000|2020-05-28 17:30:00|25734.3|25731.9|25735.8|25733.4|25738.3|25735.9|25725.3|25722.9|511
1590687300000|2020-05-28 17:35:00|25735.3|25732.9|25742.3|25739.9|25753.3|25750.9|25728.3|25725.9|897
1590687600000|2020-05-28 17:40:00|25742.8|25740.4|25738.8|25736.4|25748.8|25746.4|25734.3|25731.9|416
1590687900000|2020-05-28 17:45:00|25739.3|25736.9|25729.8|25727.4|25747.8|25745.4|25721.8|25719.4|687
1590688200000|2020-05-28 17:50:00|25729.3|25726.9|25738.3|25735.9|25741.3|25738.9|25707.8|25705.4|1325
1590688500000|2020-05-28 17:55:00|25738.8|25736.4|25734.8|25732.4|25762.3|25759.9|25722.3|25719.9|1067
1590688800000|2020-05-28 18:00:00|25735.3|25732.9|25719.3|25716.9|25744.8|25742.4|25719.3|25716.9|886
1590689100000|2020-05-28 18:05:00|25719.8|25717.4|25704.8|25702.4|25727.3|25724.9|25704.3|25701.9|833
1590689400000|2020-05-28 18:10:00|25704.3|25701.9|25706.8|25704.4|25712.3|25709.9|25688.3|25685.9|1179
1590689700000|2020-05-28 18:15:00|25707.3|25704.9|25719.8|25717.4|25732.8|25730.4|25704.8|25702.4|912
1590690000000|2020-05-28 18:20:00|25719.3|25716.9|25716.8|25714.4|25738.8|25736.4|25713.3|25710.9|687
1590690300000|2020-05-28 18:25:00|25716.3|25713.9|25678.3|25675.9|25723.3|25720.9|25664.8|25662.4|1342
1590690600000|2020-05-28 18:30:00|25679.3|25676.9|25695.8|25693.4|25700.3|25697.9|25676.3|25673.9|1247
1590690900000|2020-05-28 18:35:00|25696.3|25693.9|25669.8|25667.4|25706.8|25704.4|25662.8|25660.4|1429
1590691200000|2020-05-28 18:40:00|25669.3|25666.9|25632.8|25630.4|25675.3|25672.9|25626.3|25623.9|1296
1590691500000|2020-05-28 18:45:00|25633.3|25630.9|25652.8|25650.4|25655.3|25652.9|25630.3|25627.9|783
1590691800000|2020-05-28 18:50:00|25653.3|25650.9|25643.8|25641.4|25663.3|25660.9|25634.3|25631.9|779
1590692100000|2020-05-28 18:55:00|25644.3|25641.9|25674.8|25672.4|25680.3|25677.9|25626.3|25623.9|1090
1590692400000|2020-05-28 19:00:00|25675.3|25672.9|25689.8|25687.4|25697.8|25695.4|25668.8|25666.4|1095
1590692700000|2020-05-28 19:05:00|25689.3|25686.9|25676.8|25674.4|25693.3|25690.9|25676.8|25674.4|995
1590693000000|2020-05-28 19:10:00|25677.3|25674.9|25710.8|25708.4|25711.8|25709.4|25655.8|25653.4|1197
1590693300000|2020-05-28 19:15:00|25710.3|25707.9|25586.3|25583.9|25713.3|25710.9|25584.8|25582.4|3177
1590693600000|2020-05-28 19:20:00|25587|25584.6|25593.5|25591.1|25611|25608.6|25565.5|25563.1|2220
1590693900000|2020-05-28 19:25:00|25594.5|25592.1|25539.5|25537.1|25613.5|25611.1|25533|25530.6|1911
1590694200000|2020-05-28 19:30:00|25540|25537.6|25508.5|25506.1|25563|25560.6|25480.5|25478.1|3696
1590694500000|2020-05-28 19:35:00|25510.5|25508.1|25515.5|25513.1|25537|25534.6|25486.5|25484.1|2413
1590694800000|2020-05-28 19:40:00|25516|25513.6|25482.5|25480.1|25516|25513.6|25470.5|25468.1|2586
1590695100000|2020-05-28 19:45:00|25481.5|25479.1|25413|25410.6|25497.5|25495.1|25406.5|25404.1|2887
1590695400000|2020-05-28 19:50:00|25394|25391.6|25392|25389.6|25419|25416.6|25360.5|25358.1|5574
1590695700000|2020-05-28 19:55:00|25394|25391.6|25410.5|25408.1|25462|25459.6|25394|25391.6|4590
1590696000000|2020-05-28 20:00:00|25409.5|25407.1|25466.9|25462.1|25469.9|25465.1|25390.7|25387.1|2150
1590696300000|2020-05-28 20:05:00|25464.9|25460.1|25462.9|25458.1|25474.9|25470.1|25453.9|25449.1|852
1590696600000|2020-05-28 20:10:00|25462.4|25457.6|25488.6|25478.8|25492.9|25488.1|25455.9|25451.1|765
1590696900000|2020-05-28 20:15:00|25488.8|25479|25467.9|25458.1|25489.1|25479.3|25467.6|25457.8|1
1590697200000|2020-05-28 20:20:00|25467.8|25458|25436.9|25427.1|25467.8|25458|25431.6|25421.8|0
1590697500000|2020-05-28 20:25:00|25437.1|25427.3|25474.5|25464.7|25474.5|25464.7|25434.9|25425.1|0
1590697800000|2020-05-28 20:30:00|25475.9|25471.1|25471.9|25467.1|25481.9|25477.1|25463.9|25459.1|200
1590698100000|2020-05-28 20:35:00|25472.9|25468.1|25476.9|25472.1|25484.9|25480.1|25470.9|25466.1|129
1590698400000|2020-05-28 20:40:00|25478.9|25474.1|25474.9|25470.1|25482.9|25478.1|25472.9|25468.1|127
1590698700000|2020-05-28 20:45:00|25476.9|25472.1|25480.9|25476.1|25482.9|25478.1|25471.9|25467.1|87
1590699000000|2020-05-28 20:50:00|25479.9|25475.1|25494.9|25490.1|25499.9|25495.1|25479.9|25475.1|137
1590699300000|2020-05-28 20:55:00|25496.9|25492.1|25488.3|25478.5|25497.9|25493.1|25484|25474.2|73
1590699600000|2020-05-28 21:00:00|25488.5|25478.7|25485|25475.2|25493.3|25483.5|25484.9|25475.1|0
1590699900000|2020-05-28 21:05:00|25484.6|25474.8|25482.1|25472.3|25488.8|25479|25480.3|25470.5|0
1590700200000|2020-05-28 21:10:00|25484.9|25475.1|25482.6|25472.8|25485.5|25475.7|25482.1|25472.3|0
1590700500000|2020-05-28 21:15:00|25482.5|25472.7|25481.3|25471.5|25485.7|25475.9|25479.9|25470.1|0
1590700800000|2020-05-28 21:20:00|25481.6|25471.8|25481.5|25471.7|25481.6|25471.8|25479.1|25469.3|0
1590701100000|2020-05-28 21:25:00|25481.6|25471.8|25478.8|25469|25483.8|25474|25474.2|25464.4|0
1590701400000|2020-05-28 21:30:00|25477.3|25467.5|25472.3|25462.5|25479.1|25469.3|25469.8|25460|0
1590701700000|2020-05-28 21:35:00|25469.8|25460|25473.1|25463.3|25474|25464.2|25469.8|25460|0
1590702000000|2020-05-28 21:40:00|25476.8|25467|25473.9|25464.1|25477.1|25467.3|25471.1|25461.3|0
1590702300000|2020-05-28 21:45:00|25474.2|25464.4|25472|25462.2|25476.3|25466.5|25469.3|25459.5|0
1590702600000|2020-05-28 21:50:00|25471.9|25462.1|25467.1|25457.3|25471.9|25462.1|25467.1|25457.3|0
1590702900000|2020-05-28 21:55:00|25467|25457.2|25460.1|25450.3|25469.5|25459.7|25460.1|25450.3|0
1590703200000|2020-05-28 22:00:00|25475.9|25471.1|25461.9|25457.1|25486.9|25482.1|25458.4|25453.6|265
1590703500000|2020-05-28 22:05:00|25463.9|25459.1|25474.9|25470.1|25494.9|25490.1|25461.9|25457.1|204
1590703800000|2020-05-28 22:10:00|25474.4|25469.6|25435.4|25430.6|25474.9|25470.1|25422.4|25417.6|353
1590704100000|2020-05-28 22:15:00|25435.9|25431.1|25456.9|25452.1|25471.9|25467.1|25435.9|25431.1|255
1590704400000|2020-05-28 22:20:00|25457.9|25453.1|25456.4|25451.6|25464.4|25459.6|25446.4|25441.6|88
1590704700000|2020-05-28 22:25:00|25455.9|25451.1|25472.4|25467.6|25482.4|25477.6|25449.4|25444.6|121
1590705000000|2020-05-28 22:30:00|25472.9|25468.1|25474.4|25469.6|25489.4|25484.6|25472.9|25468.1|118
1590705300000|2020-05-28 22:35:00|25474.9|25470.1|25482.4|25477.6|25489.4|25484.6|25474.4|25469.6|67
1590705600000|2020-05-28 22:40:00|25482.9|25478.1|25481.4|25476.6|25484.9|25480.1|25471.4|25466.6|49
1590705900000|2020-05-28 22:45:00|25481.9|25477.1|25455.4|25450.6|25484.4|25479.6|25449.4|25444.6|121
1590706200000|2020-05-28 22:50:00|25454.9|25450.1|25459.4|25454.6|25467.4|25462.6|25448.9|25444.1|56
1590706500000|2020-05-28 22:55:00|25459.9|25455.1|25453.4|25448.6|25466.9|25462.1|25445.9|25441.1|138
1590706800000|2020-05-28 23:00:00|25454.4|25449.6|25459.9|25455.1|25465.4|25460.6|25451.4|25446.6|92
1590707100000|2020-05-28 23:05:00|25457.9|25453.1|25472.4|25467.6|25477.9|25473.1|25447.9|25443.1|123
1590707400000|2020-05-28 23:10:00|25472.9|25468.1|25466.9|25462.1|25477.9|25473.1|25462.9|25458.1|104
1590707700000|2020-05-28 23:15:00|25467.4|25462.6|25464.4|25459.6|25471.9|25467.1|25460.9|25456.1|98
1590708000000|2020-05-28 23:20:00|25463.9|25459.1|25454.9|25450.1|25467.4|25462.6|25453.4|25448.6|87
1590708300000|2020-05-28 23:25:00|25453.9|25449.1|25435.9|25431.1|25453.9|25449.1|25419.4|25414.6|407
1590708600000|2020-05-28 23:30:00|25431.9|25427.1|25411.4|25406.6|25448.4|25443.6|25408.9|25404.1|221
1590708900000|2020-05-28 23:35:00|25411.9|25407.1|25410.4|25405.6|25422.4|25417.6|25408.9|25404.1|106
1590709200000|2020-05-28 23:40:00|25410.9|25406.1|25390.4|25385.6|25417.4|25412.6|25384.9|25380.1|289
1590709500000|2020-05-28 23:45:00|25389.9|25385.1|25399.9|25395.1|25401.4|25396.6|25387.4|25382.6|215
1590709800000|2020-05-28 23:50:00|25399.4|25394.6|25396.4|25391.6|25399.4|25394.6|25382.9|25378.1|186
1590710100000|2020-05-28 23:55:00|25397.4|25392.6|25369.4|25364.6|25398.4|25393.6|25364.4|25359.6|420
1590710400000|2020-05-29 00:00:00|25370.9|25366.1|25378.9|25374.1|25386.4|25381.6|25356.4|25351.6|556
1590710700000|2020-05-29 00:05:00|25378.4|25373.6|25372.9|25368.1|25391.9|25387.1|25366.4|25361.6|574
1590711000000|2020-05-29 00:10:00|25372.4|25367.6|25348.9|25344.1|25385.9|25381.1|25338.4|25333.6|360
1590711300000|2020-05-29 00:15:00|25351.4|25346.6|25344.9|25340.1|25364.9|25360.1|25334.4|25329.6|321
1590711600000|2020-05-29 00:20:00|25345.4|25340.6|25373.9|25369.1|25382.4|25377.6|25345.4|25340.6|367
1590711900000|2020-05-29 00:25:00|25373.4|25368.6|25377.4|25372.6|25397.9|25393.1|25372.4|25367.6|341
1590712200000|2020-05-29 00:30:00|25377.9|25373.1|25364.9|25360.1|25397.4|25392.6|25361.4|25356.6|327
1590712500000|2020-05-29 00:35:00|25364.4|25359.6|25371.9|25367.1|25376.4|25371.6|25356.9|25352.1|160
1590712800000|2020-05-29 00:40:00|25372.4|25367.6|25347.9|25343.1|25387.9|25383.1|25347.4|25342.6|225
1590713100000|2020-05-29 00:45:00|25348.4|25343.6|25360.9|25356.1|25370.9|25366.1|25348.4|25343.6|252
1590713400000|2020-05-29 00:50:00|25361.4|25356.6|25332.9|25328.1|25368.4|25363.6|25325.9|25321.1|388
1590713700000|2020-05-29 00:55:00|25332.4|25327.6|25277.9|25273.1|25332.9|25328.1|25261.9|25257.1|952
1590714000000|2020-05-29 01:00:00|25276.9|25272.1|25293.9|25289.1|25305.9|25301.1|25273.9|25269.1|394
1590714300000|2020-05-29 01:05:00|25294.4|25289.6|25289.4|25284.6|25299.4|25294.6|25273.4|25268.6|322
1590714600000|2020-05-29 01:10:00|25288.9|25284.1|25269.9|25265.1|25294.4|25289.6|25256.4|25251.6|422
1590714900000|2020-05-29 01:15:00|25269.4|25264.6|25266.9|25262.1|25278.9|25274.1|25239.9|25235.1|655
1590715200000|2020-05-29 01:20:00|25266.4|25261.6|25305.9|25301.1|25308.9|25304.1|25263.9|25259.1|411
1590715500000|2020-05-29 01:25:00|25305.4|25300.6|25314.9|25310.1|25318.9|25314.1|25296.4|25291.6|255
1590715800000|2020-05-29 01:30:00|25315.4|25310.6|25322.9|25318.1|25337.4|25332.6|25304.4|25299.6|465
1590716100000|2020-05-29 01:35:00|25323.4|25318.6|25331.9|25327.1|25338.9|25334.1|25316.4|25311.6|307
1590716400000|2020-05-29 01:40:00|25332.4|25327.6|25317.9|25313.1|25340.9|25336.1|25313.9|25309.1|199
1590716700000|2020-05-29 01:45:00|25318.4|25313.6|25364.9|25360.1|25373.9|25369.1|25318.4|25313.6|483
1590717000000|2020-05-29 01:50:00|25365.4|25360.6|25366.9|25362.1|25379.9|25375.1|25360.9|25356.1|226
1590717300000|2020-05-29 01:55:00|25366.4|25361.6|25368.4|25363.6|25377.9|25373.1|25362.4|25357.6|188
1590717600000|2020-05-29 02:00:00|25367.9|25363.1|25369.9|25365.1|25388.9|25384.1|25365.9|25361.1|309
1590717900000|2020-05-29 02:05:00|25370.4|25365.6|25364.9|25360.1|25371.4|25366.6|25351.4|25346.6|275
1590718200000|2020-05-29 02:10:00|25365.4|25360.6|25353.9|25349.1|25368.4|25363.6|25351.9|25347.1|155
1590718500000|2020-05-29 02:15:00|25353.4|25348.6|25370.4|25365.6|25381.9|25377.1|25333.9|25329.1|390
1590718800000|2020-05-29 02:20:00|25369.4|25364.6|25365.9|25361.1|25379.9|25375.1|25362.9|25358.1|160
1590719100000|2020-05-29 02:25:00|25365.4|25360.6|25382.9|25378.1|25388.9|25384.1|25365.4|25360.6|148
1590719400000|2020-05-29 02:30:00|25383.4|25378.6|25415.4|25410.6|25428.9|25424.1|25383.4|25378.6|616
1590719700000|2020-05-29 02:35:00|25414.9|25410.1|25420.4|25415.6|25427.9|25423.1|25410.9|25406.1|159
1590720000000|2020-05-29 02:40:00|25420.9|25416.1|25412.9|25408.1|25422.9|25418.1|25404.9|25400.1|268
1590720300000|2020-05-29 02:45:00|25412.4|25407.6|25413.9|25409.1|25415.9|25411.1|25398.4|25393.6|120
1590720600000|2020-05-29 02:50:00|25413.4|25408.6|25414.9|25410.1|25420.4|25415.6|25403.9|25399.1|98
1590720900000|2020-05-29 02:55:00|25415.4|25410.6|25416.9|25412.1|25425.9|25421.1|25405.9|25401.1|214
1590721200000|2020-05-29 03:00:00|25416.4|25411.6|25394.9|25390.1|25425.4|25420.6|25394.9|25390.1|202
1590721500000|2020-05-29 03:05:00|25394.4|25389.6|25384.9|25380.1|25396.9|25392.1|25382.4|25377.6|172
1590721800000|2020-05-29 03:10:00|25384.4|25379.6|25391.9|25387.1|25400.9|25396.1|25378.4|25373.6|157
1590722100000|2020-05-29 03:15:00|25392.4|25387.6|25380.4|25375.6|25392.9|25388.1|25376.4|25371.6|134
1590722400000|2020-05-29 03:20:00|25379.9|25375.1|25399.9|25395.1|25401.9|25397.1|25377.4|25372.6|158
1590722700000|2020-05-29 03:25:00|25399.4|25394.6|25385.4|25380.6|25400.9|25396.1|25382.9|25378.1|110
1590723000000|2020-05-29 03:30:00|25385.9|25381.1|25396.4|25391.6|25399.4|25394.6|25372.4|25367.6|158
1590723300000|2020-05-29 03:35:00|25395.9|25391.1|25379.9|25375.1|25397.9|25393.1|25377.9|25373.1|81
1590723600000|2020-05-29 03:40:00|25381.9|25377.1|25377.4|25372.6|25386.4|25381.6|25374.9|25370.1|61
1590723900000|2020-05-29 03:45:00|25376.9|25372.1|25367.9|25363.1|25378.9|25374.1|25360.4|25355.6|250
1590724200000|2020-05-29 03:50:00|25368.4|25363.6|25365.4|25360.6|25372.4|25367.6|25357.4|25352.6|131
1590724500000|2020-05-29 03:55:00|25365.9|25361.1|25368.4|25363.6|25370.9|25366.1|25346.9|25342.1|203
1590724800000|2020-05-29 04:00:00|25369.4|25364.6|25378.9|25374.1|25383.4|25378.6|25369.4|25364.6|188
1590725100000|2020-05-29 04:05:00|25378.4|25373.6|25378.9|25374.1|25391.4|25386.6|25372.4|25367.6|117
1590725400000|2020-05-29 04:10:00|25377.9|25373.1|25377.4|25372.6|25380.9|25376.1|25372.9|25368.1|91
1590725700000|2020-05-29 04:15:00|25377.9|25373.1|25355.4|25350.6|25379.4|25374.6|25345.9|25341.1|260
1590726000000|2020-05-29 04:20:00|25355.9|25351.1|25363.9|25359.1|25366.9|25362.1|25351.4|25346.6|110
1590726300000|2020-05-29 04:25:00|25364.4|25359.6|25331.9|25327.1|25365.4|25360.6|25331.9|25327.1|195
1590726600000|2020-05-29 04:30:00|25331.4|25326.6|25350.9|25346.1|25360.9|25356.1|25321.9|25317.1|476
1590726900000|2020-05-29 04:35:00|25350.4|25345.6|25362.9|25358.1|25367.9|25363.1|25344.9|25340.1|196
1590727200000|2020-05-29 04:40:00|25363.4|25358.6|25370.4|25365.6|25371.4|25366.6|25360.4|25355.6|106
1590727500000|2020-05-29 04:45:00|25370.9|25366.1|25380.4|25375.6|25383.4|25378.6|25365.4|25360.6|121
1590727800000|2020-05-29 04:50:00|25379.9|25375.1|25388.9|25384.1|25393.4|25388.6|25377.9|25373.1|246
1590728100000|2020-05-29 04:55:00|25389.4|25384.6|25403.9|25399.1|25405.9|25401.1|25387.9|25383.1|186
1590728400000|2020-05-29 05:00:00|25404.4|25399.6|25396.9|25392.1|25408.4|25403.6|25391.4|25386.6|228
1590728700000|2020-05-29 05:05:00|25396.4|25391.6|25408.9|25404.1|25415.4|25410.6|25394.9|25390.1|252
1590729000000|2020-05-29 05:10:00|25409.4|25404.6|25416.4|25411.6|25426.9|25422.1|25408.9|25404.1|314
1590729300000|2020-05-29 05:15:00|25416.9|25412.1|25400.9|25396.1|25420.9|25416.1|25399.4|25394.6|180
1590729600000|2020-05-29 05:20:00|25401.4|25396.6|25411.9|25407.1|25414.9|25410.1|25400.9|25396.1|160
1590729900000|2020-05-29 05:25:00|25412.4|25407.6|25399.9|25395.1|25412.9|25408.1|25394.9|25390.1|196
1590730200000|2020-05-29 05:30:00|25399.4|25394.6|25431.4|25426.6|25440.4|25435.6|25388.9|25384.1|578
1590730500000|2020-05-29 05:35:00|25430.9|25426.1|25432.4|25427.6|25440.4|25435.6|25422.9|25418.1|236
1590730800000|2020-05-29 05:40:00|25432.9|25428.1|25423.9|25419.1|25434.9|25430.1|25418.4|25413.6|182
1590731100000|2020-05-29 05:45:00|25423.4|25418.6|25412.9|25408.1|25430.9|25426.1|25403.9|25399.1|266
1590731400000|2020-05-29 05:50:00|25414.9|25410.1|25408.4|25403.6|25426.9|25422.1|25402.9|25398.1|189
1590731700000|2020-05-29 05:55:00|25407.9|25403.1|25385.9|25381.1|25418.4|25413.6|25385.9|25381.1|341
1590732000000|2020-05-29 06:00:00|25385.3|25381.7|25436.8|25433.2|25439.3|25435.7|25381.3|25377.7|750
1590732300000|2020-05-29 06:05:00|25436.3|25432.7|25361.8|25358.2|25440.3|25436.7|25352.3|25348.7|775
1590732600000|2020-05-29 06:10:00|25361.3|25357.7|25366.3|25362.7|25373.8|25370.2|25355.3|25351.7|421
1590732900000|2020-05-29 06:15:00|25366.8|25363.2|25359.3|25355.7|25374.3|25370.7|25351.3|25347.7|373
1590733200000|2020-05-29 06:20:00|25359.8|25356.2|25352.3|25348.7|25369.3|25365.7|25338.3|25334.7|398
1590733500000|2020-05-29 06:25:00|25352.8|25349.2|25357.8|25354.2|25364.3|25360.7|25343.3|25339.7|206
1590733800000|2020-05-29 06:30:00|25357.3|25353.7|25329.8|25326.2|25358.3|25354.7|25308.3|25304.7|525
1590734100000|2020-05-29 06:35:00|25329.3|25325.7|25333.3|25329.7|25335.8|25332.2|25308.3|25304.7|435
1590734400000|2020-05-29 06:40:00|25333.8|25330.2|25332.3|25328.7|25342.3|25338.7|25318.3|25314.7|412
1590734700000|2020-05-29 06:45:00|25332.8|25329.2|25367.3|25363.7|25370.8|25367.2|25324.3|25320.7|401
1590735000000|2020-05-29 06:50:00|25368.8|25365.2|25366.3|25362.7|25371.3|25367.7|25354.8|25351.2|247
1590735300000|2020-05-29 06:55:00|25366.8|25363.2|25364.8|25361.2|25375.3|25371.7|25361.8|25358.2|232
1590735600000|2020-05-29 07:00:00|25365.3|25361.7|25363.8|25360.2|25393.8|25390.2|25337.3|25333.7|1147
1590735900000|2020-05-29 07:05:00|25363.3|25359.7|25370.3|25366.7|25374.3|25370.7|25341.3|25337.7|699
1590736200000|2020-05-29 07:10:00|25369.8|25366.2|25340.3|25336.7|25374.8|25371.2|25321.3|25317.7|688
1590736500000|2020-05-29 07:15:00|25339.8|25336.2|25346.3|25342.7|25375.8|25372.2|25321.3|25317.7|693
1590736800000|2020-05-29 07:20:00|25345.8|25342.2|25393.3|25389.7|25397.3|25393.7|25340.3|25336.7|1152
1590737100000|2020-05-29 07:25:00|25394.3|25390.7|25382.3|25378.7|25419.3|25415.7|25368.3|25364.7|1144
1590737400000|2020-05-29 07:30:00|25380.3|25376.7|25376.3|25372.7|25393.3|25389.7|25362.8|25359.2|617
1590737700000|2020-05-29 07:35:00|25375.8|25372.2|25367.3|25363.7|25383.3|25379.7|25358.3|25354.7|579
1590738000000|2020-05-29 07:40:00|25366.8|25363.2|25346.3|25342.7|25367.3|25363.7|25320.3|25316.7|869
1590738300000|2020-05-29 07:45:00|25345.3|25341.7|25307.8|25304.2|25358.3|25354.7|25303.3|25299.7|731
1590738600000|2020-05-29 07:50:00|25309.3|25305.7|25312.3|25308.7|25327.3|25323.7|25302.3|25298.7|705
1590738900000|2020-05-29 07:55:00|25312.8|25309.2|25319.8|25316.2|25321.8|25318.2|25292.3|25288.7|492
1590739200000|2020-05-29 08:00:00|25318.8|25315.2|25280.8|25277.2|25326.8|25323.2|25275.8|25272.2|765
1590739500000|2020-05-29 08:05:00|25280.3|25276.7|25281.3|25277.7|25288.8|25285.2|25268.3|25264.7|855
1590739800000|2020-05-29 08:10:00|25281.8|25278.2|25318.3|25314.7|25328.3|25324.7|25278.3|25274.7|879
1590740100000|2020-05-29 08:15:00|25318.8|25315.2|25325.3|25321.7|25330.3|25326.7|25307.3|25303.7|482
1590740400000|2020-05-29 08:20:00|25324.3|25320.7|25308.8|25305.2|25343.3|25339.7|25288.3|25284.7|1256
1590740700000|2020-05-29 08:25:00|25308.3|25304.7|25312.3|25308.7|25319.3|25315.7|25300.3|25296.7|329
1590741000000|2020-05-29 08:30:00|25312.8|25309.2|25335.3|25331.7|25335.8|25332.2|25304.8|25301.2|314
1590741300000|2020-05-29 08:35:00|25334.8|25331.2|25338.8|25335.2|25347.3|25343.7|25329.3|25325.7|384
1590741600000|2020-05-29 08:40:00|25339.3|25335.7|25330.8|25327.2|25339.3|25335.7|25313.8|25310.2|562
1590741900000|2020-05-29 08:45:00|25330.3|25326.7|25306.3|25302.7|25334.8|25331.2|25293.8|25290.2|370
1590742200000|2020-05-29 08:50:00|25305.3|25301.7|25304.8|25301.2|25323.3|25319.7|25297.3|25293.7|347
1590742500000|2020-05-29 08:55:00|25305.3|25301.7|25313.3|25309.7|25325.8|25322.2|25300.3|25296.7|440
1590742800000|2020-05-29 09:00:00|25314.3|25310.7|25301.3|25297.7|25320.8|25317.2|25292.3|25288.7|371
1590743100000|2020-05-29 09:05:00|25300.8|25297.2|25332.3|25328.7|25332.3|25328.7|25289.3|25285.7|432
1590743400000|2020-05-29 09:10:00|25334.3|25330.7|25334.8|25331.2|25345.8|25342.2|25331.8|25328.2|675
1590743700000|2020-05-29 09:15:00|25335.3|25331.7|25348.8|25345.2|25351.3|25347.7|25330.3|25326.7|248
1590744000000|2020-05-29 09:20:00|25348.3|25344.7|25347.3|25343.7|25351.3|25347.7|25330.3|25326.7|249
1590744300000|2020-05-29 09:25:00|25346.8|25343.2|25343.3|25339.7|25351.3|25347.7|25336.3|25332.7|166
1590744600000|2020-05-29 09:30:00|25343.8|25340.2|25339.8|25336.2|25349.8|25346.2|25329.3|25325.7|280
1590744900000|2020-05-29 09:35:00|25339.3|25335.7|25335.3|25331.7|25340.3|25336.7|25319.8|25316.2|286
1590745200000|2020-05-29 09:40:00|25336.3|25332.7|25344.3|25340.7|25354.3|25350.7|25328.3|25324.7|381
1590745500000|2020-05-29 09:45:00|25343.8|25340.2|25334.8|25331.2|25347.3|25343.7|25328.8|25325.2|279
1590745800000|2020-05-29 09:50:00|25335.3|25331.7|25378.8|25375.2|25382.8|25379.2|25326.8|25323.2|839
1590746100000|2020-05-29 09:55:00|25380.3|25376.7|25393.8|25390.2|25396.8|25393.2|25374.3|25370.7|564
1590746400000|2020-05-29 10:00:00|25394.3|25390.7|25403.3|25399.7|25415.3|25411.7|25381.8|25378.2|460
1590746700000|2020-05-29 10:05:00|25404.3|25400.7|25423.3|25419.7|25427.3|25423.7|25396.3|25392.7|651
1590747000000|2020-05-29 10:10:00|25423.8|25420.2|25400.3|25396.7|25426.8|25423.2|25395.3|25391.7|462
1590747300000|2020-05-29 10:15:00|25400.8|25397.2|25398.3|25394.7|25402.8|25399.2|25389.3|25385.7|291
1590747600000|2020-05-29 10:20:00|25398.8|25395.2|25385.8|25382.2|25400.8|25397.2|25380.3|25376.7|275
1590747900000|2020-05-29 10:25:00|25386.3|25382.7|25399.3|25395.7|25404.8|25401.2|25382.3|25378.7|273
1590748200000|2020-05-29 10:30:00|25398.8|25395.2|25389.8|25386.2|25412.8|25409.2|25385.3|25381.7|554
1590748500000|2020-05-29 10:35:00|25388.3|25384.7|25398.3|25394.7|25401.8|25398.2|25379.3|25375.7|348
1590748800000|2020-05-29 10:40:00|25398.8|25395.2|25380.3|25376.7|25410.3|25406.7|25379.8|25376.2|398
1590749100000|2020-05-29 10:45:00|25379.8|25376.2|25386.3|25382.7|25387.3|25383.7|25376.3|25372.7|343
1590749400000|2020-05-29 10:50:00|25385.8|25382.2|25377.3|25373.7|25386.3|25382.7|25370.8|25367.2|426
1590749700000|2020-05-29 10:55:00|25378.3|25374.7|25398.3|25394.7|25401.3|25397.7|25373.3|25369.7|298
1590750000000|2020-05-29 11:00:00|25399.3|25395.7|25403.3|25399.7|25415.3|25411.7|25396.8|25393.2|285
1590750300000|2020-05-29 11:05:00|25402.8|25399.2|25393.3|25389.7|25404.8|25401.2|25392.3|25388.7|209
1590750600000|2020-05-29 11:10:00|25392.8|25389.2|25379.3|25375.7|25393.3|25389.7|25370.3|25366.7|245
1590750900000|2020-05-29 11:15:00|25380.3|25376.7|25418.3|25414.7|25419.3|25415.7|25380.3|25376.7|377
1590751200000|2020-05-29 11:20:00|25417.8|25414.2|25411.8|25408.2|25423.3|25419.7|25407.3|25403.7|303
1590751500000|2020-05-29 11:25:00|25412.8|25409.2|25407.8|25404.2|25414.3|25410.7|25399.3|25395.7|226
1590751800000|2020-05-29 11:30:00|25406.3|25402.7|25394.3|25390.7|25412.8|25409.2|25389.8|25386.2|365
1590752100000|2020-05-29 11:35:00|25394.8|25391.2|25388.3|25384.7|25402.8|25399.2|25388.3|25384.7|227
1590752400000|2020-05-29 11:40:00|25388.8|25385.2|25381.8|25378.2|25393.3|25389.7|25373.3|25369.7|361
1590752700000|2020-05-29 11:45:00|25382.3|25378.7|25421.8|25418.2|25424.3|25420.7|25373.3|25369.7|567
1590753000000|2020-05-29 11:50:00|25421.3|25417.7|25397.3|25393.7|25423.3|25419.7|25390.3|25386.7|422
1590753300000|2020-05-29 11:55:00|25397.8|25394.2|25387.3|25383.7|25407.3|25403.7|25381.3|25377.7|382
1590753600000|2020-05-29 12:00:00|25386.8|25383.2|25380.8|25377.2|25387.8|25384.2|25365.8|25362.2|447
1590753900000|2020-05-29 12:05:00|25380.3|25376.7|25392.3|25388.7|25409.3|25405.7|25358.3|25354.7|1062
1590754200000|2020-05-29 12:10:00|25392.8|25389.2|25383.8|25380.2|25394.3|25390.7|25374.3|25370.7|444
1590754500000|2020-05-29 12:15:00|25384.3|25380.7|25373.3|25369.7|25392.3|25388.7|25366.8|25363.2|287
1590754800000|2020-05-29 12:20:00|25372.8|25369.2|25366.3|25362.7|25397.3|25393.7|25361.3|25357.7|516
1590755100000|2020-05-29 12:25:00|25365.8|25362.2|25343.3|25339.7|25375.3|25371.7|25340.8|25337.2|563
1590755400000|2020-05-29 12:30:00|25343.8|25340.2|25310.8|25307.2|25354.8|25351.2|25290.3|25286.7|1085
1590755700000|2020-05-29 12:35:00|25310.3|25306.7|25328.3|25324.7|25333.3|25329.7|25305.3|25301.7|644
1590756000000|2020-05-29 12:40:00|25327.8|25324.2|25332.8|25329.2|25341.8|25338.2|25323.8|25320.2|475
1590756300000|2020-05-29 12:45:00|25333.3|25329.7|25319.8|25316.2|25338.8|25335.2|25284.3|25280.7|1103
1590756600000|2020-05-29 12:50:00|25320.3|25316.7|25336.3|25332.7|25341.3|25337.7|25313.3|25309.7|518
1590756900000|2020-05-29 12:55:00|25336.8|25333.2|25306.8|25303.2|25337.3|25333.7|25298.8|25295.2|477
1590757200000|2020-05-29 13:00:00|25306.3|25302.7|25282.3|25278.7|25316.8|25313.2|25273.8|25270.2|936
1590757500000|2020-05-29 13:05:00|25282.8|25279.2|25269.8|25266.2|25287.3|25283.7|25267.8|25264.2|785
1590757800000|2020-05-29 13:10:00|25269.3|25265.7|25278.3|25274.7|25280.3|25276.7|25247.3|25243.7|852
1590758100000|2020-05-29 13:15:00|25278.8|25275.2|25283.3|25279.7|25292.8|25289.2|25277.3|25273.7|654
1590758400000|2020-05-29 13:20:00|25282.8|25279.2|25264.8|25261.2|25284.8|25281.2|25261.3|25257.7|575
1590758700000|2020-05-29 13:25:00|25264.3|25260.7|25277.3|25273.7|25295.3|25291.7|25258.8|25255.2|1119
1590759000000|2020-05-29 13:30:00|25276.7|25274.3|25294.7|25292.3|25324.2|25321.8|25249.7|25247.3|5751
1590759300000|2020-05-29 13:35:00|25292.7|25290.3|25307.7|25305.3|25335.7|25333.3|25278.7|25276.3|3415
1590759600000|2020-05-29 13:40:00|25308.2|25305.8|25306.7|25304.3|25322.7|25320.3|25263.7|25261.3|3014
1590759900000|2020-05-29 13:45:00|25306.2|25303.8|25342.7|25340.3|25367.2|25364.8|25294.2|25291.8|3933
1590760200000|2020-05-29 13:50:00|25342.2|25339.8|25331.2|25328.8|25352.7|25350.3|25320.2|25317.8|1850
1590760500000|2020-05-29 13:55:00|25330.2|25327.8|25281.2|25278.8|25345.7|25343.3|25267.2|25264.8|2497
1590760800000|2020-05-29 14:00:00|25284.7|25282.3|25287.2|25284.8|25302.7|25300.3|25249.7|25247.3|2275
1590761100000|2020-05-29 14:05:00|25286.2|25283.8|25250.2|25247.8|25310.7|25308.3|25230.2|25227.8|2983
1590761400000|2020-05-29 14:10:00|25249.7|25247.3|25275.2|25272.8|25281.2|25278.8|25232.7|25230.3|2640
1590761700000|2020-05-29 14:15:00|25275.7|25273.3|25286.2|25283.8|25294.2|25291.8|25250.7|25248.3|2195
1590762000000|2020-05-29 14:20:00|25285.7|25283.3|25272.2|25269.8|25305.7|25303.3|25248.2|25245.8|1894
1590762300000|2020-05-29 14:25:00|25271.7|25269.3|25236.7|25234.3|25283.2|25280.8|25206.7|25204.3|2674
1590762600000|2020-05-29 14:30:00|25238.2|25235.8|25249.2|25246.8|25277.2|25274.8|25237.2|25234.8|2537
1590762900000|2020-05-29 14:35:00|25248.7|25246.3|25230.7|25228.3|25262.2|25259.8|25215.2|25212.8|1963
1590763200000|2020-05-29 14:40:00|25230.2|25227.8|25220.7|25218.3|25238.2|25235.8|25191.7|25189.3|2215
1590763500000|2020-05-29 14:45:00|25220.2|25217.8|25192.2|25189.8|25232.2|25229.8|25176.2|25173.8|2078
1590763800000|2020-05-29 14:50:00|25192.7|25190.3|25168.7|25166.3|25208.7|25206.3|25162.2|25159.8|2206
1590764100000|2020-05-29 14:55:00|25167.2|25164.8|25174.7|25172.3|25200.2|25197.8|25158.7|25156.3|1628
1590764400000|2020-05-29 15:00:00|25174.2|25171.8|25164.2|25161.8|25207.7|25205.3|25145.7|25143.3|2569
1590764700000|2020-05-29 15:05:00|25164.7|25162.3|25167.2|25164.8|25197.7|25195.3|25163.2|25160.8|1766
1590765000000|2020-05-29 15:10:00|25166.7|25164.3|25224.2|25221.8|25228.7|25226.3|25164.7|25162.3|1632
1590765300000|2020-05-29 15:15:00|25224.7|25222.3|25212.2|25209.8|25237.2|25234.8|25193.7|25191.3|2149
1590765600000|2020-05-29 15:20:00|25211.7|25209.3|25207.2|25204.8|25232.2|25229.8|25204.2|25201.8|1253
1590765900000|2020-05-29 15:25:00|25207.7|25205.3|25195.2|25192.8|25224.2|25221.8|25184.2|25181.8|1663
1590766200000|2020-05-29 15:30:00|25195.7|25193.3|25184.2|25181.8|25211.2|25208.8|25161.7|25159.3|2287
1590766500000|2020-05-29 15:35:00|25183.7|25181.3|25204.2|25201.8|25228.2|25225.8|25170.7|25168.3|2533
1590766800000|2020-05-29 15:40:00|25204.7|25202.3|25187.2|25184.8|25211.7|25209.3|25174.2|25171.8|1830
1590767100000|2020-05-29 15:45:00|25186.7|25184.3|25223.2|25220.8|25227.7|25225.3|25175.2|25172.8|1548
1590767400000|2020-05-29 15:50:00|25222.7|25220.3|25210.7|25208.3|25237.7|25235.3|25210.2|25207.8|1151
1590767700000|2020-05-29 15:55:00|25211.2|25208.8|25205.2|25202.8|25228.2|25225.8|25201.7|25199.3|1052
1590768000000|2020-05-29 16:00:00|25205.7|25203.3|25210.2|25207.8|25223.2|25220.8|25201.7|25199.3|913
1590768300000|2020-05-29 16:05:00|25210.7|25208.3|25183.2|25180.8|25214.2|25211.8|25178.7|25176.3|1018
1590768600000|2020-05-29 16:10:00|25182.7|25180.3|25167.2|25164.8|25200.2|25197.8|25166.7|25164.3|1470
1590768900000|2020-05-29 16:15:00|25167.7|25165.3|25130.2|25127.8|25167.7|25165.3|25123.2|25120.8|2413
1590769200000|2020-05-29 16:20:00|25129.7|25127.3|25139.7|25137.3|25148.7|25146.3|25118.7|25116.3|1310
1590769500000|2020-05-29 16:25:00|25139.2|25136.8|25152.2|25149.8|25158.2|25155.8|25133.2|25130.8|1242
1590769800000|2020-05-29 16:30:00|25150.7|25148.3|25128.2|25125.8|25151.7|25149.3|25121.2|25118.8|1082
1590770100000|2020-05-29 16:35:00|25127.7|25125.3|25172.2|25169.8|25172.2|25169.8|25125.7|25123.3|1407
1590770400000|2020-05-29 16:40:00|25171.7|25169.3|25145.2|25142.8|25171.7|25169.3|25134.7|25132.3|955
1590770700000|2020-05-29 16:45:00|25144.2|25141.8|25116.8|25114.4|25147.2|25144.8|25114.8|25112.4|1096
1590771000000|2020-05-29 16:50:00|25116.3|25113.9|25081.3|25078.9|25122.8|25120.4|25026.3|25023.9|3624
1590771300000|2020-05-29 16:55:00|25078.8|25076.4|25206.3|25203.9|25255.8|25253.4|25066.8|25064.4|6440
1590771600000|2020-05-29 17:00:00|25207.8|25205.4|25168.3|25165.9|25222.3|25219.9|25164.3|25161.9|2204
1590771900000|2020-05-29 17:05:00|25168.8|25166.4|25186.3|25183.9|25209.8|25207.4|25157.3|25154.9|1769
1590772200000|2020-05-29 17:10:00|25185.8|25183.4|25199.8|25197.4|25219.3|25216.9|25173.3|25170.9|1730
1590772500000|2020-05-29 17:15:00|25200.3|25197.9|25197.3|25194.9|25220.8|25218.4|25182.8|25180.4|1179
1590772800000|2020-05-29 17:20:00|25196.8|25194.4|25194.3|25191.9|25213.3|25210.9|25183.8|25181.4|906
1590773100000|2020-05-29 17:25:00|25194.8|25192.4|25190.3|25187.9|25204.8|25202.4|25183.8|25181.4|992
1590773400000|2020-05-29 17:30:00|25189.8|25187.4|25182.8|25180.4|25202.3|25199.9|25182.3|25179.9|1060
1590773700000|2020-05-29 17:35:00|25183.3|25180.9|25148.8|25146.4|25184.3|25181.9|25145.3|25142.9|1370
1590774000000|2020-05-29 17:40:00|25149.3|25146.9|25141.8|25139.4|25158.8|25156.4|25136.8|25134.4|983
1590774300000|2020-05-29 17:45:00|25142.3|25139.9|25143.3|25140.9|25156.3|25153.9|25132.8|25130.4|761
1590774600000|2020-05-29 17:50:00|25143.8|25141.4|25147.3|25144.9|25151.3|25148.9|25123.3|25120.9|1011
1590774900000|2020-05-29 17:55:00|25147.8|25145.4|25151.3|25148.9|25164.3|25161.9|25143.3|25140.9|906
1590775200000|2020-05-29 18:00:00|25151.8|25149.4|25147.3|25144.9|25174.8|25172.4|25134.8|25132.4|1379
1590775500000|2020-05-29 18:05:00|25147.8|25145.4|25266.3|25263.9|25274.8|25272.4|25137.3|25134.9|5270
1590775800000|2020-05-29 18:10:00|25266.8|25264.4|25229.3|25226.9|25292.3|25289.9|25227.3|25224.9|2457
1590776100000|2020-05-29 18:15:00|25229.8|25227.4|25277.3|25274.9|25281.8|25279.4|25225.8|25223.4|1757
1590776400000|2020-05-29 18:20:00|25276.8|25274.4|25277.3|25274.9|25289.8|25287.4|25252.8|25250.4|1543
1590776700000|2020-05-29 18:25:00|25276.8|25274.4|25318.3|25315.9|25336.3|25333.9|25270.3|25267.9|2324
1590777000000|2020-05-29 18:30:00|25316.8|25314.4|25310.3|25307.9|25329.3|25326.9|25292.3|25289.9|1742
1590777300000|2020-05-29 18:35:00|25309.8|25307.4|25277.8|25275.4|25320.3|25317.9|25271.3|25268.9|1651
1590777600000|2020-05-29 18:40:00|25277.3|25274.9|25263.8|25261.4|25297.3|25294.9|25259.3|25256.9|1193
1590777900000|2020-05-29 18:45:00|25264.3|25261.9|25208.3|25205.9|25280.3|25277.9|25208.3|25205.9|2146
1590778200000|2020-05-29 18:50:00|25209.3|25206.9|25158.8|25156.4|25213.8|25211.4|25074.3|25071.9|8414
1590778500000|2020-05-29 18:55:00|25159.3|25156.9|25385.3|25382.9|25388.3|25385.9|25122.3|25119.9|9833
1590778800000|2020-05-29 19:00:00|25383.3|25380.9|25481.3|25478.9|25490.8|25488.4|25383.3|25380.9|7173
1590779100000|2020-05-29 19:05:00|25480.3|25477.9|25429.3|25426.9|25481.8|25479.4|25426.3|25423.9|4199
1590779400000|2020-05-29 19:10:00|25427.3|25424.9|25395.3|25392.9|25460.8|25458.4|25378.8|25376.4|3678
1590779700000|2020-05-29 19:15:00|25394.3|25391.9|25398.3|25395.9|25407.3|25404.9|25352.3|25349.9|3345
1590780000000|2020-05-29 19:20:00|25397.2|25394.8|25451.2|25448.8|25456.2|25453.8|25390.7|25388.3|2608
1590780300000|2020-05-29 19:25:00|25452.2|25449.8|25386.7|25384.3|25452.2|25449.8|25369.7|25367.3|2355
1590780600000|2020-05-29 19:30:00|25385.2|25382.8|25364.2|25361.8|25423.7|25421.3|25348.2|25345.8|2692
1590780900000|2020-05-29 19:35:00|25365.7|25363.3|25383.2|25380.8|25390.2|25387.8|25344.2|25341.8|2055
1590781200000|2020-05-29 19:40:00|25383.7|25381.3|25380.7|25378.3|25394.7|25392.3|25350.2|25347.8|1685
1590781500000|2020-05-29 19:45:00|25380.2|25377.8|25330.7|25328.3|25390.2|25387.8|25319.7|25317.3|1837
1590781800000|2020-05-29 19:50:00|25346.7|25344.3|25408.7|25406.3|25436.2|25433.8|25325.7|25323.3|4713
1590782100000|2020-05-29 19:55:00|25409.7|25407.3|25369.2|25366.8|25440.7|25438.3|25358.2|25355.8|7031
1590782400000|2020-05-29 20:00:00|25370.4|25365.6|25454.4|25449.6|25470.9|25466.1|25370.4|25365.6|3682
1590782700000|2020-05-29 20:05:00|25453.9|25449.1|25511.4|25506.6|25512.4|25507.6|25449.4|25444.6|1288
1590783000000|2020-05-29 20:10:00|25511.9|25507.1|25508.7|25498.9|25513.4|25508.6|25485.4|25480.6|890
1590783300000|2020-05-29 20:15:00|25508.1|25498.3|25504.9|25495.1|25508.6|25498.8|25502|25492.2|0
1590783600000|2020-05-29 20:20:00|25504|25494.2|25496.7|25486.9|25505.4|25495.6|25496.1|25486.3|0
1590783900000|2020-05-29 20:25:00|25496.9|25487.1|25495.9|25486.1|25497|25487.2|25493|25483.2|0
1590784200000|2020-05-29 20:30:00|25504.4|25499.6|25511.4|25506.6|25516.4|25511.6|25470.4|25465.6|757
1590784500000|2020-05-29 20:35:00|25512.4|25507.6|25523.4|25518.6|25528.4|25523.6|25504.4|25499.6|275
1590784800000|2020-05-29 20:40:00|25520.4|25515.6|25511.4|25506.6|25532.4|25527.6|25509.4|25504.6|272
1590785100000|2020-05-29 20:45:00|25513.4|25508.6|25525.4|25520.6|25525.4|25520.6|25507.4|25502.6|171
1590785400000|2020-05-29 20:50:00|25524.4|25519.6|25516.4|25511.6|25529.4|25524.6|25515.4|25510.6|126
1590785700000|2020-05-29 20:55:00|25513.4|25508.6|25524.3|25514.5|25524.7|25518.6|25505.4|25500.6|128
1590962400000|2020-05-31 22:00:00|25284.4|25279.6|25165.9|25161.1|25327.4|25322.6|25164.9|25160.1|2366
1590962700000|2020-05-31 22:05:00|25164.4|25159.6|25195.9|25191.1|25231.9|25227.1|25157.4|25152.6|1059
1590963000000|2020-05-31 22:10:00|25196.4|25191.6|25199.9|25195.1|25233.4|25228.6|25179.4|25174.6|629
1590963300000|2020-05-31 22:15:00|25199.4|25194.6|25166.4|25161.6|25199.4|25194.6|25127.4|25122.6|699
1590963600000|2020-05-31 22:20:00|25169.4|25164.6|25195.4|25190.6|25195.4|25190.6|25152.9|25148.1|274
1590963900000|2020-05-31 22:25:00|25195.9|25191.1|25225.4|25220.6|25225.4|25220.6|25190.9|25186.1|425
1590964200000|2020-05-31 22:30:00|25224.9|25220.1|25218.9|25214.1|25229.9|25225.1|25206.9|25202.1|237
1590964500000|2020-05-31 22:35:00|25218.4|25213.6|25231.9|25227.1|25252.9|25248.1|25212.4|25207.6|297
1590964800000|2020-05-31 22:40:00|25232.4|25227.6|25210.9|25206.1|25232.9|25228.1|25210.9|25206.1|175
1590965100000|2020-05-31 22:45:00|25213.9|25209.1|25212.9|25208.1|25232.9|25228.1|25191.9|25187.1|208
1590965400000|2020-05-31 22:50:00|25212.4|25207.6|25222.4|25217.6|25239.4|25234.6|25202.9|25198.1|130
1590965700000|2020-05-31 22:55:00|25221.9|25217.1|25228.4|25223.6|25231.4|25226.6|25207.9|25203.1|114
1590966000000|2020-05-31 23:00:00|25226.9|25222.1|25214.9|25210.1|25227.9|25223.1|25209.9|25205.1|169
1590966300000|2020-05-31 23:05:00|25215.4|25210.6|25201.4|25196.6|25220.9|25216.1|25198.9|25194.1|102
1590966600000|2020-05-31 23:10:00|25203.4|25198.6|25206.9|25202.1|25219.9|25215.1|25198.4|25193.6|231
1590966900000|2020-05-31 23:15:00|25207.4|25202.6|25200.9|25196.1|25208.4|25203.6|25185.4|25180.6|183
1590967200000|2020-05-31 23:20:00|25201.4|25196.6|25216.9|25212.1|25222.4|25217.6|25201.4|25196.6|175
1590967500000|2020-05-31 23:25:00|25216.4|25211.6|25227.9|25223.1|25233.9|25229.1|25207.4|25202.6|109
1590967800000|2020-05-31 23:30:00|25227.4|25222.6|25213.4|25208.6|25235.4|25230.6|25203.4|25198.6|201
1590968100000|2020-05-31 23:35:00|25212.9|25208.1|25213.4|25208.6|25217.4|25212.6|25205.9|25201.1|111
1590968400000|2020-05-31 23:40:00|25212.9|25208.1|25240.9|25236.1|25242.9|25238.1|25207.9|25203.1|264
1590968700000|2020-05-31 23:45:00|25241.4|25236.6|25247.9|25243.1|25253.9|25249.1|25234.9|25230.1|234
1590969000000|2020-05-31 23:50:00|25247.4|25242.6|25273.9|25269.1|25277.4|25272.6|25240.9|25236.1|297
1590969300000|2020-05-31 23:55:00|25274.4|25269.6|25275.4|25270.6|25284.9|25280.1|25268.4|25263.6|436
1590969600000|2020-06-01 00:00:00|25273.9|25269.1|25270.9|25266.1|25290.4|25285.6|25263.9|25259.1|507
1590969900000|2020-06-01 00:05:00|25271.4|25266.6|25295.4|25290.6|25299.9|25295.1|25271.4|25266.6|529
1590970200000|2020-06-01 00:10:00|25296.4|25291.6|25295.4|25290.6|25314.9|25310.1|25294.4|25289.6|467
1590970500000|2020-06-01 00:15:00|25294.9|25290.1|25360.4|25355.6|25383.9|25379.1|25294.4|25289.6|901
1590970800000|2020-06-01 00:20:00|25359.9|25355.1|25368.4|25363.6|25381.4|25376.6|25358.9|25354.1|385
1590971100000|2020-06-01 00:25:00|25368.9|25364.1|25368.4|25363.6|25377.4|25372.6|25363.4|25358.6|183
1590971400000|2020-06-01 00:30:00|25371.4|25366.6|25369.4|25364.6|25419.4|25414.6|25365.4|25360.6|678
1590971700000|2020-06-01 00:35:00|25368.9|25364.1|25351.4|25346.6|25370.4|25365.6|25348.4|25343.6|412
1590972000000|2020-06-01 00:40:00|25352.4|25347.6|25341.4|25336.6|25356.4|25351.6|25340.9|25336.1|245
1590972300000|2020-06-01 00:45:00|25343.4|25338.6|25340.9|25336.1|25344.9|25340.1|25319.4|25314.6|546
1590972600000|2020-06-01 00:50:00|25340.4|25335.6|25373.9|25369.1|25375.4|25370.6|25340.4|25335.6|419
1590972900000|2020-06-01 00:55:00|25373.4|25368.6|25371.4|25366.6|25376.4|25371.6|25360.9|25356.1|268
1590973200000|2020-06-01 01:00:00|25372.4|25367.6|25334.4|25329.6|25374.4|25369.6|25328.9|25324.1|481
1590973500000|2020-06-01 01:05:00|25333.4|25328.6|25358.9|25354.1|25361.9|25357.1|25331.4|25326.6|281
1590973800000|2020-06-01 01:10:00|25358.4|25353.6|25375.4|25370.6|25377.4|25372.6|25351.9|25347.1|210
1590974100000|2020-06-01 01:15:00|25374.9|25370.1|25379.4|25374.6|25391.9|25387.1|25367.4|25362.6|453
1590974400000|2020-06-01 01:20:00|25378.9|25374.1|25390.4|25385.6|25396.4|25391.6|25353.9|25349.1|306
1590974700000|2020-06-01 01:25:00|25389.9|25385.1|25410.9|25406.1|25413.4|25408.6|25389.9|25385.1|499
1590975000000|2020-06-01 01:30:00|25410.4|25405.6|25430.9|25426.1|25447.9|25443.1|25409.9|25405.1|675
1590975300000|2020-06-01 01:35:00|25429.4|25424.6|25444.9|25440.1|25459.9|25455.1|25418.4|25413.6|477
1590975600000|2020-06-01 01:40:00|25445.9|25441.1|25448.9|25444.1|25464.4|25459.6|25441.9|25437.1|324
1590975900000|2020-06-01 01:45:00|25454.9|25450.1|25458.4|25453.6|25469.4|25464.6|25443.4|25438.6|819
1590976200000|2020-06-01 01:50:00|25458.9|25454.1|25448.9|25444.1|25466.4|25461.6|25436.9|25432.1|277
1590976500000|2020-06-01 01:55:00|25449.4|25444.6|25458.9|25454.1|25462.4|25457.6|25444.4|25439.6|166
1590976800000|2020-06-01 02:00:00|25459.9|25455.1|25460.4|25455.6|25484.4|25479.6|25446.4|25441.6|344
1590977100000|2020-06-01 02:05:00|25460.9|25456.1|25468.4|25463.6|25471.9|25467.1|25456.9|25452.1|132
1590977400000|2020-06-01 02:10:00|25468.9|25464.1|25459.9|25455.1|25470.4|25465.6|25454.4|25449.6|139
1590977700000|2020-06-01 02:15:00|25460.4|25455.6|25459.4|25454.6|25466.9|25462.1|25453.4|25448.6|106
1590978000000|2020-06-01 02:20:00|25459.9|25455.1|25462.9|25458.1|25469.9|25465.1|25453.9|25449.1|158
1590978300000|2020-06-01 02:25:00|25463.4|25458.6|25471.4|25466.6|25483.4|25478.6|25463.4|25458.6|167
1590978600000|2020-06-01 02:30:00|25471.9|25467.1|25447.4|25442.6|25474.4|25469.6|25447.4|25442.6|177
1590978900000|2020-06-01 02:35:00|25442.4|25437.6|25450.4|25445.6|25453.9|25449.1|25440.4|25435.6|155
1590979200000|2020-06-01 02:40:00|25449.9|25445.1|25482.4|25477.6|25485.9|25481.1|25448.9|25444.1|232
1590979500000|2020-06-01 02:45:00|25482.9|25478.1|25474.4|25469.6|25485.4|25480.6|25471.4|25466.6|163
1590979800000|2020-06-01 02:50:00|25474.9|25470.1|25468.9|25464.1|25481.9|25477.1|25465.4|25460.6|117
1590980100000|2020-06-01 02:55:00|25468.4|25463.6|25471.4|25466.6|25473.9|25469.1|25464.4|25459.6|75
1590980400000|2020-06-01 03:00:00|25470.9|25466.1|25484.9|25480.1|25496.4|25491.6|25470.4|25465.6|259
1590980700000|2020-06-01 03:05:00|25485.4|25480.6|25441.4|25436.6|25489.4|25484.6|25436.4|25431.6|364
1590981000000|2020-06-01 03:10:00|25440.4|25435.6|25442.4|25437.6|25446.9|25442.1|25430.4|25425.6|207
1590981300000|2020-06-01 03:15:00|25442.9|25438.1|25407.4|25402.6|25444.4|25439.6|25403.9|25399.1|290
1590981600000|2020-06-01 03:20:00|25406.9|25402.1|25400.4|25395.6|25414.9|25410.1|25393.4|25388.6|305
1590981900000|2020-06-01 03:25:00|25400.9|25396.1|25400.9|25396.1|25406.4|25401.6|25395.9|25391.1|155
1590982200000|2020-06-01 03:30:00|25402.4|25397.6|25395.4|25390.6|25407.4|25402.6|25392.9|25388.1|191
1590982500000|2020-06-01 03:35:00|25394.9|25390.1|25404.4|25399.6|25404.4|25399.6|25387.4|25382.6|116
1590982800000|2020-06-01 03:40:00|25403.9|25399.1|25419.4|25414.6|25419.4|25414.6|25401.4|25396.6|143
1590983100000|2020-06-01 03:45:00|25419.9|25415.1|25417.9|25413.1|25420.9|25416.1|25411.4|25406.6|65
1590983400000|2020-06-01 03:50:00|25418.4|25413.6|25384.4|25379.6|25419.9|25415.1|25382.4|25377.6|131
1590983700000|2020-06-01 03:55:00|25383.9|25379.1|25380.4|25375.6|25393.4|25388.6|25372.9|25368.1|299
1590984000000|2020-06-01 04:00:00|25380.9|25376.1|25393.4|25388.6|25393.4|25388.6|25377.9|25373.1|126
1590984300000|2020-06-01 04:05:00|25393.9|25389.1|25388.4|25383.6|25393.9|25389.1|25383.4|25378.6|91
1590984600000|2020-06-01 04:10:00|25388.9|25384.1|25410.4|25405.6|25415.4|25410.6|25388.4|25383.6|147
1590984900000|2020-06-01 04:15:00|25410.9|25406.1|25401.4|25396.6|25411.4|25406.6|25397.4|25392.6|71
1590985200000|2020-06-01 04:20:00|25400.9|25396.1|25413.9|25409.1|25416.9|25412.1|25396.9|25392.1|79
1590985500000|2020-06-01 04:25:00|25414.4|25409.6|25425.9|25421.1|25427.9|25423.1|25414.4|25409.6|138
1590985800000|2020-06-01 04:30:00|25425.4|25420.6|25427.4|25422.6|25435.4|25430.6|25421.9|25417.1|153
1590986100000|2020-06-01 04:35:00|25428.4|25423.6|25412.9|25408.1|25428.4|25423.6|25409.9|25405.1|132
1590986400000|2020-06-01 04:40:00|25413.4|25408.6|25411.4|25406.6|25420.4|25415.6|25408.9|25404.1|75
1590986700000|2020-06-01 04:45:00|25411.9|25407.1|25410.4|25405.6|25426.9|25422.1|25401.4|25396.6|130
1590987000000|2020-06-01 04:50:00|25409.9|25405.1|25409.4|25404.6|25415.9|25411.1|25400.4|25395.6|110
1590987300000|2020-06-01 04:55:00|25408.9|25404.1|25418.9|25414.1|25423.9|25419.1|25404.4|25399.6|72
1590987600000|2020-06-01 05:00:00|25419.9|25415.1|25416.9|25412.1|25434.9|25430.1|25409.4|25404.6|163
1590987900000|2020-06-01 05:05:00|25415.9|25411.1|25380.9|25376.1|25415.9|25411.1|25368.4|25363.6|519
1590988200000|2020-06-01 05:10:00|25381.4|25376.6|25396.9|25392.1|25399.9|25395.1|25377.4|25372.6|202
1590988500000|2020-06-01 05:15:00|25398.4|25393.6|25395.4|25390.6|25409.4|25404.6|25393.9|25389.1|117
1590988800000|2020-06-01 05:20:00|25394.9|25390.1|25419.4|25414.6|25425.4|25420.6|25391.4|25386.6|145
1590989100000|2020-06-01 05:25:00|25420.4|25415.6|25415.4|25410.6|25425.9|25421.1|25412.4|25407.6|117
1590989400000|2020-06-01 05:30:00|25414.9|25410.1|25435.9|25431.1|25443.4|25438.6|25410.4|25405.6|240
1590989700000|2020-06-01 05:35:00|25435.4|25430.6|25430.4|25425.6|25436.4|25431.6|25423.4|25418.6|171
1590990000000|2020-06-01 05:40:00|25430.9|25426.1|25421.4|25416.6|25433.9|25429.1|25417.4|25412.6|112
1590990300000|2020-06-01 05:45:00|25420.9|25416.1|25411.9|25407.1|25435.4|25430.6|25406.4|25401.6|175
1590990600000|2020-06-01 05:50:00|25411.4|25406.6|25421.9|25417.1|25425.4|25420.6|25400.9|25396.1|167
1590990900000|2020-06-01 05:55:00|25422.4|25417.6|25417.9|25413.1|25430.4|25425.6|25415.4|25410.6|155
1590991200000|2020-06-01 06:00:00|25417.3|25413.7|25422.3|25418.7|25429.3|25425.7|25393.8|25390.2|634
1590991500000|2020-06-01 06:05:00|25421.8|25418.2|25459.8|25456.2|25469.3|25465.7|25420.8|25417.2|461
1590991800000|2020-06-01 06:10:00|25460.3|25456.7|25462.8|25459.2|25471.8|25468.2|25447.8|25444.2|291
1590992100000|2020-06-01 06:15:00|25462.3|25458.7|25470.8|25467.2|25471.3|25467.7|25456.8|25453.2|209
1590992400000|2020-06-01 06:20:00|25470.3|25466.7|25469.3|25465.7|25478.8|25475.2|25461.3|25457.7|258
1590992700000|2020-06-01 06:25:00|25469.8|25466.2|25483.8|25480.2|25486.3|25482.7|25465.3|25461.7|206
1590993000000|2020-06-01 06:30:00|25484.3|25480.7|25465.8|25462.2|25487.8|25484.2|25465.8|25462.2|277
1590993300000|2020-06-01 06:35:00|25463.3|25459.7|25488.3|25484.7|25489.8|25486.2|25460.3|25456.7|273
1590993600000|2020-06-01 06:40:00|25488.8|25485.2|25524.8|25521.2|25525.3|25521.7|25480.8|25477.2|743
1590993900000|2020-06-01 06:45:00|25524.3|25520.7|25518.8|25515.2|25540.3|25536.7|25511.3|25507.7|624
1590994200000|2020-06-01 06:50:00|25518.3|25514.7|25527.8|25524.2|25529.3|25525.7|25511.8|25508.2|258
1590994500000|2020-06-01 06:55:00|25527.3|25523.7|25516.8|25513.2|25528.8|25525.2|25509.8|25506.2|254
1590994800000|2020-06-01 07:00:00|25520.8|25517.2|25533.8|25530.2|25540.3|25536.7|25505.3|25501.7|1162
1590995100000|2020-06-01 07:05:00|25532.8|25529.2|25514.3|25510.7|25539.8|25536.2|25509.3|25505.7|688
1590995400000|2020-06-01 07:10:00|25513.8|25510.2|25509.8|25506.2|25520.8|25517.2|25508.3|25504.7|326
1590995700000|2020-06-01 07:15:00|25508.8|25505.2|25515.3|25511.7|25519.8|25516.2|25500.8|25497.2|483
1590996000000|2020-06-01 07:20:00|25515.8|25512.2|25534.8|25531.2|25538.3|25534.7|25512.3|25508.7|366
1590996300000|2020-06-01 07:25:00|25535.3|25531.7|25524.8|25521.2|25544.3|25540.7|25516.8|25513.2|351
1590996600000|2020-06-01 07:30:00|25525.3|25521.7|25520.3|25516.7|25531.3|25527.7|25508.8|25505.2|322
1590996900000|2020-06-01 07:35:00|25520.8|25517.2|25508.8|25505.2|25523.3|25519.7|25499.8|25496.2|324
1590997200000|2020-06-01 07:40:00|25509.8|25506.2|25536.3|25532.7|25536.3|25532.7|25504.8|25501.2|433
1590997500000|2020-06-01 07:45:00|25536.8|25533.2|25537.3|25533.7|25548.8|25545.2|25524.8|25521.2|509
1590997800000|2020-06-01 07:50:00|25537.8|25534.2|25522.8|25519.2|25541.8|25538.2|25509.8|25506.2|315
1590998100000|2020-06-01 07:55:00|25522.3|25518.7|25506.8|25503.2|25525.8|25522.2|25502.8|25499.2|339
1590998400000|2020-06-01 08:00:00|25508.8|25505.2|25498.8|25495.2|25511.8|25508.2|25486.8|25483.2|746
1590998700000|2020-06-01 08:05:00|25499.3|25495.7|25381.8|25378.2|25508.8|25505.2|25356.8|25353.2|3110
1590999000000|2020-06-01 08:10:00|25381.3|25377.7|25357.3|25353.7|25393.8|25390.2|25339.3|25335.7|1369
1590999300000|2020-06-01 08:15:00|25356.8|25353.2|25307.8|25304.2|25356.8|25353.2|25269.8|25266.2|2017
1590999600000|2020-06-01 08:20:00|25308.3|25304.7|25267.8|25264.2|25315.3|25311.7|25244.3|25240.7|1323
1590999900000|2020-06-01 08:25:00|25266.8|25263.2|25309.8|25306.2|25310.8|25307.2|25243.3|25239.7|1227
1591000200000|2020-06-01 08:30:00|25310.3|25306.7|25302.3|25298.7|25314.8|25311.2|25288.8|25285.2|642
1591000500000|2020-06-01 08:35:00|25302.8|25299.2|25321.8|25318.2|25334.8|25331.2|25286.3|25282.7|919
1591000800000|2020-06-01 08:40:00|25323.8|25320.2|25310.3|25306.7|25323.8|25320.2|25299.8|25296.2|428
1591001100000|2020-06-01 08:45:00|25309.8|25306.2|25333.8|25330.2|25338.3|25334.7|25299.3|25295.7|614
1591001400000|2020-06-01 08:50:00|25334.3|25330.7|25363.3|25359.7|25376.3|25372.7|25334.3|25330.7|802
1591001700000|2020-06-01 08:55:00|25362.8|25359.2|25363.3|25359.7|25368.8|25365.2|25349.3|25345.7|381
1591002000000|2020-06-01 09:00:00|25364.8|25361.2|25375.3|25371.7|25377.3|25373.7|25339.8|25336.2|428
1591002300000|2020-06-01 09:05:00|25374.8|25371.2|25384.8|25381.2|25390.3|25386.7|25366.8|25363.2|368
1591002600000|2020-06-01 09:10:00|25385.3|25381.7|25368.3|25364.7|25385.8|25382.2|25346.8|25343.2|458
1591002900000|2020-06-01 09:15:00|25367.8|25364.2|25378.8|25375.2|25384.8|25381.2|25365.8|25362.2|303
1591003200000|2020-06-01 09:20:00|25380.8|25377.2|25377.8|25374.2|25397.8|25394.2|25366.3|25362.7|363
1591003500000|2020-06-01 09:25:00|25377.3|25373.7|25366.3|25362.7|25397.8|25394.2|25365.8|25362.2|239
1591003800000|2020-06-01 09:30:00|25366.8|25363.2|25390.3|25386.7|25392.3|25388.7|25360.8|25357.2|229
1591004100000|2020-06-01 09:35:00|25390.8|25387.2|25385.8|25382.2|25393.8|25390.2|25377.3|25373.7|157
1591004400000|2020-06-01 09:40:00|25386.8|25383.2|25383.8|25380.2|25389.8|25386.2|25365.3|25361.7|231
1591004700000|2020-06-01 09:45:00|25383.3|25379.7|25355.8|25352.2|25383.3|25379.7|25348.8|25345.2|670
1591005000000|2020-06-01 09:50:00|25356.3|25352.7|25340.8|25337.2|25359.8|25356.2|25325.3|25321.7|714
1591005300000|2020-06-01 09:55:00|25341.3|25337.7|25338.8|25335.2|25352.8|25349.2|25335.8|25332.2|315
1591005600000|2020-06-01 10:00:00|25339.3|25335.7|25321.8|25318.2|25341.8|25338.2|25306.8|25303.2|536
1591005900000|2020-06-01 10:05:00|25321.3|25317.7|25357.8|25354.2|25357.8|25354.2|25320.8|25317.2|375
1591006200000|2020-06-01 10:10:00|25358.8|25355.2|25355.8|25352.2|25366.8|25363.2|25343.8|25340.2|889
1591006500000|2020-06-01 10:15:00|25356.8|25353.2|25362.8|25359.2|25366.8|25363.2|25356.8|25353.2|271
1591006800000|2020-06-01 10:20:00|25363.3|25359.7|25379.8|25376.2|25383.8|25380.2|25359.8|25356.2|591
1591007100000|2020-06-01 10:25:00|25379.3|25375.7|25379.3|25375.7|25386.8|25383.2|25367.3|25363.7|574
1591007400000|2020-06-01 10:30:00|25379.8|25376.2|25363.8|25360.2|25385.3|25381.7|25347.3|25343.7|589
1591007700000|2020-06-01 10:35:00|25363.3|25359.7|25372.8|25369.2|25375.8|25372.2|25357.8|25354.2|311
1591008000000|2020-06-01 10:40:00|25371.3|25367.7|25373.8|25370.2|25392.8|25389.2|25368.8|25365.2|410
1591008300000|2020-06-01 10:45:00|25374.3|25370.7|25383.8|25380.2|25389.8|25386.2|25373.8|25370.2|306
1591008600000|2020-06-01 10:50:00|25384.3|25380.7|25406.8|25403.2|25412.8|25409.2|25381.8|25378.2|536
1591008900000|2020-06-01 10:55:00|25406.3|25402.7|25418.3|25414.7|25418.8|25415.2|25397.8|25394.2|244
1591009200000|2020-06-01 11:00:00|25420.8|25417.2|25421.8|25418.2|25434.8|25431.2|25418.8|25415.2|628
1591009500000|2020-06-01 11:05:00|25425.8|25422.2|25437.3|25433.7|25441.3|25437.7|25422.8|25419.2|417
1591009800000|2020-06-01 11:10:00|25437.8|25434.2|25466.8|25463.2|25469.3|25465.7|25430.8|25427.2|1163
1591010100000|2020-06-01 11:15:00|25466.3|25462.7|25471.3|25467.7|25480.8|25477.2|25446.8|25443.2|1188
1591010400000|2020-06-01 11:20:00|25470.8|25467.2|25455.8|25452.2|25475.3|25471.7|25451.3|25447.7|496
1591010700000|2020-06-01 11:25:00|25455.3|25451.7|25458.8|25455.2|25463.8|25460.2|25452.8|25449.2|365
1591011000000|2020-06-01 11:30:00|25459.3|25455.7|25455.8|25452.2|25465.8|25462.2|25452.3|25448.7|305
1591011300000|2020-06-01 11:35:00|25455.3|25451.7|25458.8|25455.2|25460.8|25457.2|25450.8|25447.2|296
1591011600000|2020-06-01 11:40:00|25457.8|25454.2|25443.8|25440.2|25470.8|25467.2|25443.8|25440.2|434
1591011900000|2020-06-01 11:45:00|25443.3|25439.7|25439.8|25436.2|25446.8|25443.2|25437.8|25434.2|394
1591012200000|2020-06-01 11:50:00|25440.3|25436.7|25439.3|25435.7|25443.3|25439.7|25435.3|25431.7|266
1591012500000|2020-06-01 11:55:00|25438.3|25434.7|25436.8|25433.2|25445.8|25442.2|25432.3|25428.7|263
1591012800000|2020-06-01 12:00:00|25437.8|25434.2|25433.8|25430.2|25445.8|25442.2|25423.8|25420.2|462
1591013100000|2020-06-01 12:05:00|25433.3|25429.7|25451.3|25447.7|25460.8|25457.2|25432.3|25428.7|574
1591013400000|2020-06-01 12:10:00|25450.8|25447.2|25439.8|25436.2|25459.8|25456.2|25434.8|25431.2|677
1591013700000|2020-06-01 12:15:00|25439.3|25435.7|25415.3|25411.7|25440.8|25437.2|25411.8|25408.2|1290
1591014000000|2020-06-01 12:20:00|25414.8|25411.2|25414.8|25411.2|25426.8|25423.2|25404.8|25401.2|918
1591014300000|2020-06-01 12:25:00|25414.3|25410.7|25400.8|25397.2|25419.3|25415.7|25398.8|25395.2|551
1591014600000|2020-06-01 12:30:00|25401.3|25397.7|25389.8|25386.2|25439.8|25436.2|25373.8|25370.2|1823
1591014900000|2020-06-01 12:35:00|25390.3|25386.7|25356.8|25353.2|25398.8|25395.2|25344.8|25341.2|1007
1591015200000|2020-06-01 12:40:00|25355.8|25352.2|25370.8|25367.2|25370.8|25367.2|25350.8|25347.2|527
1591015500000|2020-06-01 12:45:00|25370.3|25366.7|25372.8|25369.2|25380.8|25377.2|25362.8|25359.2|394
1591015800000|2020-06-01 12:50:00|25373.3|25369.7|25368.8|25365.2|25374.3|25370.7|25359.8|25356.2|351
1591016100000|2020-06-01 12:55:00|25369.3|25365.7|25372.8|25369.2|25382.8|25379.2|25366.8|25363.2|408
1591016400000|2020-06-01 13:00:00|25370.3|25366.7|25354.8|25351.2|25370.8|25367.2|25346.8|25343.2|595
1591016700000|2020-06-01 13:05:00|25355.3|25351.7|25333.8|25330.2|25364.8|25361.2|25327.8|25324.2|509
1591017000000|2020-06-01 13:10:00|25334.3|25330.7|25328.8|25325.2|25346.8|25343.2|25328.8|25325.2|540
1591017300000|2020-06-01 13:15:00|25325.8|25322.2|25324.8|25321.2|25340.3|25336.7|25314.3|25310.7|726
1591017600000|2020-06-01 13:20:00|25323.8|25320.2|25343.8|25340.2|25347.3|25343.7|25321.3|25317.7|516
1591017900000|2020-06-01 13:25:00|25344.3|25340.7|25335.8|25332.2|25354.8|25351.2|25332.3|25328.7|845
1591018200000|2020-06-01 13:30:00|25335.2|25332.8|25263.7|25261.3|25337.2|25334.8|25240.2|25237.8|5874
1591018500000|2020-06-01 13:35:00|25260.2|25257.8|25257.2|25254.8|25274.2|25271.8|25222.2|25219.8|3416
1591018800000|2020-06-01 13:40:00|25257.7|25255.3|25316.2|25313.8|25323.2|25320.8|25254.2|25251.8|3243
1591019100000|2020-06-01 13:45:00|25315.2|25312.8|25377.7|25375.3|25380.7|25378.3|25315.2|25312.8|2995
1591019400000|2020-06-01 13:50:00|25376.2|25373.8|25361.2|25358.8|25395.2|25392.8|25353.2|25350.8|2528
1591019700000|2020-06-01 13:55:00|25361.7|25359.3|25370.7|25368.3|25384.7|25382.3|25349.7|25347.3|1845
1591020000000|2020-06-01 14:00:00|25372.7|25370.3|25378.2|25375.8|25423.7|25421.3|25351.2|25348.8|3928
1591020300000|2020-06-01 14:05:00|25380.7|25378.3|25407.7|25405.3|25435.2|25432.8|25377.2|25374.8|2471
1591020600000|2020-06-01 14:10:00|25409.2|25406.8|25424.2|25421.8|25453.2|25450.8|25400.7|25398.3|2071
1591020900000|2020-06-01 14:15:00|25425.2|25422.8|25430.7|25428.3|25436.2|25433.8|25403.7|25401.3|1282
1591021200000|2020-06-01 14:20:00|25431.2|25428.8|25442.2|25439.8|25446.2|25443.8|25422.7|25420.3|1379
1591021500000|2020-06-01 14:25:00|25441.7|25439.3|25436.2|25433.8|25453.7|25451.3|25412.2|25409.8|1885
1591021800000|2020-06-01 14:30:00|25436.7|25434.3|25449.2|25446.8|25464.7|25462.3|25430.2|25427.8|1433
1591022100000|2020-06-01 14:35:00|25449.7|25447.3|25455.2|25452.8|25458.7|25456.3|25435.7|25433.3|988
1591022400000|2020-06-01 14:40:00|25456.2|25453.8|25475.2|25472.8|25475.2|25472.8|25445.7|25443.3|1297
1591022700000|2020-06-01 14:45:00|25475.7|25473.3|25447.2|25444.8|25479.7|25477.3|25445.2|25442.8|1253
1591023000000|2020-06-01 14:50:00|25447.7|25445.3|25448.2|25445.8|25456.7|25454.3|25425.2|25422.8|1425
1591023300000|2020-06-01 14:55:00|25449.2|25446.8|25443.7|25441.3|25466.7|25464.3|25435.2|25432.8|932
1591023600000|2020-06-01 15:00:00|25444.2|25441.8|25384.7|25382.3|25447.2|25444.8|25384.7|25382.3|1805
1591023900000|2020-06-01 15:05:00|25383.2|25380.8|25396.2|25393.8|25409.7|25407.3|25379.7|25377.3|1862
1591024200000|2020-06-01 15:10:00|25395.7|25393.3|25407.2|25404.8|25413.2|25410.8|25375.2|25372.8|1221
1591024500000|2020-06-01 15:15:00|25407.7|25405.3|25412.7|25410.3|25428.7|25426.3|25390.2|25387.8|1345
1591024800000|2020-06-01 15:20:00|25413.2|25410.8|25394.2|25391.8|25427.7|25425.3|25392.2|25389.8|914
1591025100000|2020-06-01 15:25:00|25393.7|25391.3|25392.7|25390.3|25397.7|25395.3|25372.2|25369.8|1230
1591025400000|2020-06-01 15:30:00|25393.2|25390.8|25407.2|25404.8|25407.2|25404.8|25384.2|25381.8|970
1591025700000|2020-06-01 15:35:00|25407.7|25405.3|25425.7|25423.3|25430.7|25428.3|25399.2|25396.8|1037
1591026000000|2020-06-01 15:40:00|25426.2|25423.8|25432.2|25429.8|25439.2|25436.8|25421.2|25418.8|755
1591026300000|2020-06-01 15:45:00|25431.7|25429.3|25437.2|25434.8|25441.2|25438.8|25419.7|25417.3|651
1591026600000|2020-06-01 15:50:00|25436.7|25434.3|25435.7|25433.3|25443.7|25441.3|25425.2|25422.8|609
1591026900000|2020-06-01 15:55:00|25436.2|25433.8|25439.2|25436.8|25444.7|25442.3|25429.7|25427.3|597
1591027200000|2020-06-01 16:00:00|25438.7|25436.3|25445.2|25442.8|25445.2|25442.8|25413.7|25411.3|1176
1591027500000|2020-06-01 16:05:00|25444.7|25442.3|25457.2|25454.8|25459.7|25457.3|25444.7|25442.3|788
1591027800000|2020-06-01 16:10:00|25457.7|25455.3|25444.7|25442.3|25460.7|25458.3|25440.7|25438.3|516
1591028100000|2020-06-01 16:15:00|25444.2|25441.8|25458.7|25456.3|25460.7|25458.3|25440.7|25438.3|641
1591028400000|2020-06-01 16:20:00|25458.2|25455.8|25453.7|25451.3|25459.2|25456.8|25445.2|25442.8|664
1591028700000|2020-06-01 16:25:00|25453.2|25450.8|25443.2|25440.8|25455.2|25452.8|25436.2|25433.8|572
1591029000000|2020-06-01 16:30:00|25442.7|25440.3|25459.7|25457.3|25463.2|25460.8|25442.7|25440.3|495
1591029300000|2020-06-01 16:35:00|25459.2|25456.8|25452.7|25450.3|25461.7|25459.3|25451.2|25448.8|394
1591029600000|2020-06-01 16:40:00|25453.9|25451.5|25441.9|25439.5|25459.4|25457|25438.4|25436|531
1591029900000|2020-06-01 16:45:00|25441.4|25439|25451.4|25449|25455.4|25453|25441.4|25439|772
1591030200000|2020-06-01 16:50:00|25450.9|25448.5|25451.9|25449.5|25455.4|25453|25446.4|25444|556
1591030500000|2020-06-01 16:55:00|25451.4|25449|25453.4|25451|25453.4|25451|25435.9|25433.5|558
1591030800000|2020-06-01 17:00:00|25453.9|25451.5|25466.9|25464.5|25469.9|25467.5|25450.9|25448.5|617
1591031100000|2020-06-01 17:05:00|25466.4|25464|25468.9|25466.5|25479.4|25477|25458.9|25456.5|809
1591031400000|2020-06-01 17:10:00|25469.4|25467|25472.4|25470|25476.4|25474|25460.9|25458.5|652
1591031700000|2020-06-01 17:15:00|25472.9|25470.5|25477.4|25475|25485.4|25483|25469.4|25467|691
1591032000000|2020-06-01 17:20:00|25476.9|25474.5|25485.9|25483.5|25486.9|25484.5|25474.9|25472.5|459
1591032300000|2020-06-01 17:25:00|25487.4|25485|25484.4|25482|25501.9|25499.5|25480.9|25478.5|894
1591032600000|2020-06-01 17:30:00|25483.9|25481.5|25478.9|25476.5|25487.4|25485|25473.9|25471.5|548
1591032900000|2020-06-01 17:35:00|25479.4|25477|25494.4|25492|25498.9|25496.5|25473.4|25471|696
1591033200000|2020-06-01 17:40:00|25493.9|25491.5|25504.9|25502.5|25508.9|25506.5|25490.9|25488.5|512
1591033500000|2020-06-01 17:45:00|25504.4|25502|25491.4|25489|25505.9|25503.5|25489.9|25487.5|610
1591033800000|2020-06-01 17:50:00|25491.9|25489.5|25484.4|25482|25496.4|25494|25477.4|25475|681
1591034100000|2020-06-01 17:55:00|25484.9|25482.5|25473.4|25471|25486.4|25484|25463.9|25461.5|603
1591034400000|2020-06-01 18:00:00|25473.9|25471.5|25474.4|25472|25481.9|25479.5|25463.4|25461|613
1591034700000|2020-06-01 18:05:00|25474.9|25472.5|25478.9|25476.5|25484.4|25482|25470.9|25468.5|390
1591035000000|2020-06-01 18:10:00|25480.4|25478|25473.9|25471.5|25485.4|25483|25468.9|25466.5|486
1591035300000|2020-06-01 18:15:00|25474.4|25472|25462.4|25460|25475.4|25473|25454.4|25452|709
1591035600000|2020-06-01 18:20:00|25461.9|25459.5|25450.4|25448|25464.9|25462.5|25447.4|25445|807
1591035900000|2020-06-01 18:25:00|25450.9|25448.5|25438.9|25436.5|25454.9|25452.5|25437.9|25435.5|592
1591036200000|2020-06-01 18:30:00|25439.4|25437|25449.4|25447|25450.9|25448.5|25432.9|25430.5|740
1591036500000|2020-06-01 18:35:00|25449.9|25447.5|25466.4|25464|25472.4|25470|25434.9|25432.5|1022
1591036800000|2020-06-01 18:40:00|25465.9|25463.5|25469.4|25467|25477.9|25475.5|25457.4|25455|747
1591037100000|2020-06-01 18:45:00|25469.9|25467.5|25474.9|25472.5|25477.9|25475.5|25463.9|25461.5|455
1591037400000|2020-06-01 18:50:00|25475.4|25473|25482.4|25480|25490.4|25488|25472.4|25470|748
1591037700000|2020-06-01 18:55:00|25481.9|25479.5|25488.9|25486.5|25491.4|25489|25476.4|25474|460
1591038000000|2020-06-01 19:00:00|25489.4|25487|25506.4|25504|25507.4|25505|25486.4|25484|1061
1591038300000|2020-06-01 19:05:00|25505.9|25503.5|25486.4|25484|25505.9|25503.5|25464.4|25462|1041
1591038600000|2020-06-01 19:10:00|25485.9|25483.5|25460.9|25458.5|25489.9|25487.5|25460.9|25458.5|866
1591038900000|2020-06-01 19:15:00|25461.4|25459|25468.4|25466|25468.4|25466|25440.9|25438.5|1041
1591039200000|2020-06-01 19:20:00|25470.3|25467.9|25479.8|25477.4|25483.8|25481.4|25467.3|25464.9|660
1591039500000|2020-06-01 19:25:00|25479.3|25476.9|25485.3|25482.9|25493.8|25491.4|25479.3|25476.9|609
1591039800000|2020-06-01 19:30:00|25485.8|25483.4|25490.3|25487.9|25500.3|25497.9|25473.3|25470.9|894
1591040100000|2020-06-01 19:35:00|25489.8|25487.4|25458.8|25456.4|25495.3|25492.9|25454.3|25451.9|1210
1591040400000|2020-06-01 19:40:00|25458.3|25455.9|25473.8|25471.4|25474.8|25472.4|25442.8|25440.4|982
1591040700000|2020-06-01 19:45:00|25473.3|25470.9|25468.3|25465.9|25483.8|25481.4|25456.8|25454.4|1292
1591041000000|2020-06-01 19:50:00|25468.8|25466.4|25487.3|25484.9|25496.8|25494.4|25455.3|25452.9|1987
1591041300000|2020-06-01 19:55:00|25486.8|25484.4|25476.8|25474.4|25500.8|25498.4|25465.8|25463.4|2563
1591041600000|2020-06-01 20:00:00|25477.8|25475.4|25480|25475.2|25484|25479.2|25448.5|25443.7|1717
1591041900000|2020-06-01 20:05:00|25480.5|25475.7|25485.5|25480.7|25487.5|25482.7|25467|25462.2|682
1591042200000|2020-06-01 20:10:00|25486.5|25481.7|25501.3|25491.5|25502.5|25497.7|25485|25480.2|690
1591042500000|2020-06-01 20:15:00|25501.6|25491.8|25495.1|25485.3|25501.6|25491.8|25495.1|25485.3|1
1591042800000|2020-06-01 20:20:00|25495|25485.2|25494.7|25484.9|25496.2|25486.4|25492|25482.2|0
1591043100000|2020-06-01 20:25:00|25494.8|25485|25496.9|25487.1|25498.2|25488.4|25492.7|25482.9|0
1591043400000|2020-06-01 20:30:00|25492.5|25487.7|25494.5|25489.7|25499.5|25494.7|25487.5|25482.7|339
1591043700000|2020-06-01 20:35:00|25495.5|25490.7|25509.5|25504.7|25511.5|25506.7|25495.5|25490.7|112
1591044000000|2020-06-01 20:40:00|25510.5|25505.7|25505.5|25500.7|25516.5|25511.7|25501.5|25496.7|102
1591044300000|2020-06-01 20:45:00|25507.5|25502.7|25502.5|25497.7|25509.5|25504.7|25499.5|25494.7|222
1591044600000|2020-06-01 20:50:00|25499.5|25494.7|25498.5|25493.7|25506.5|25501.7|25498.5|25493.7|105
1591044900000|2020-06-01 20:55:00|25500.5|25495.7|25493|25483.2|25503.5|25498.7|25491.5|25483.2|161
1591045200000|2020-06-01 21:00:00|25490.8|25481|25482.4|25472.6|25496.2|25486.4|25482.4|25472.6|0
1591045500000|2020-06-01 21:05:00|25482.3|25472.5|25484.6|25474.8|25489.5|25479.7|25480.7|25470.9|0
1591045800000|2020-06-01 21:10:00|25483.1|25473.3|25486.1|25476.3|25486.1|25476.3|25481.4|25471.6|0
1591046100000|2020-06-01 21:15:00|25486.2|25476.4|25486.4|25476.6|25489.6|25479.8|25484.5|25474.7|0
1591046400000|2020-06-01 21:20:00|25488.5|25478.7|25488.9|25479.1|25488.9|25479.1|25487.7|25477.9|0
1591046700000|2020-06-01 21:25:00|25488.6|25478.8|25487.1|25477.3|25489.3|25479.5|25487.1|25477.3|0
1591047000000|2020-06-01 21:30:00|25487.7|25477.9|25483.3|25473.5|25489.4|25479.6|25482|25472.2|0
1591047300000|2020-06-01 21:35:00|25483.2|25473.4|25483.9|25474.1|25484.6|25474.8|25483|25473.2|0
1591047600000|2020-06-01 21:40:00|25483.3|25473.5|25484.4|25474.6|25485.1|25475.3|25483.3|25473.5|0
1591047900000|2020-06-01 21:45:00|25484.5|25474.7|25485.4|25475.6|25486|25476.2|25483.5|25473.7|0
1591048200000|2020-06-01 21:50:00|25485.5|25475.7|25486.1|25476.3|25486.2|25476.4|25483.4|25473.6|0
1591048500000|2020-06-01 21:55:00|25486.2|25476.4|25483.5|25473.7|25487.1|25477.3|25483.4|25473.6|0
1591048800000|2020-06-01 22:00:00|25493.5|25488.7|25486.5|25481.7|25502.5|25497.7|25476.5|25471.7|391
1591049100000|2020-06-01 22:05:00|25487|25482.2|25472.5|25467.7|25488.5|25483.7|25472.5|25467.7|141
1591049400000|2020-06-01 22:10:00|25472|25467.2|25479|25474.2|25485|25480.2|25471.5|25466.7|102
1591049700000|2020-06-01 22:15:00|25478.5|25473.7|25478.5|25473.7|25478.5|25473.7|25472|25467.2|75
1591050000000|2020-06-01 22:20:00|25479.5|25474.7|25482.5|25477.7|25483.5|25478.7|25476.5|25471.7|74
1591050300000|2020-06-01 22:25:00|25484|25479.2|25497.5|25492.7|25502.5|25497.7|25483.5|25478.7|147
1591050600000|2020-06-01 22:30:00|25499|25494.2|25489|25484.2|25500|25495.2|25485.5|25480.7|82
1591050900000|2020-06-01 22:35:00|25488.5|25483.7|25475|25470.2|25489|25484.2|25469.5|25464.7|188
1591051200000|2020-06-01 22:40:00|25475.5|25470.7|25453|25448.2|25475.5|25470.7|25450.5|25445.7|294
1591051500000|2020-06-01 22:45:00|25452.5|25447.7|25417|25412.2|25475|25470.2|25405|25400.2|810
1591051800000|2020-06-01 22:50:00|25417.5|25412.7|25430.5|25425.7|25437.5|25432.7|25406|25401.2|522
1591052100000|2020-06-01 22:55:00|25432.5|25427.7|25429|25424.2|25434|25429.2|25425|25420.2|204
1591052400000|2020-06-01 23:00:00|25429.5|25424.7|25396.5|25391.7|25429.5|25424.7|25394|25389.2|401
1591052700000|2020-06-01 23:05:00|25397.5|25392.7|25368.5|25363.7|25403|25398.2|25360.5|25355.7|649
1591053000000|2020-06-01 23:10:00|25366|25361.2|25341|25336.2|25374.5|25369.7|25327.5|25322.7|509
1591053300000|2020-06-01 23:15:00|25342|25337.2|25356.5|25351.7|25366.5|25361.7|25337.5|25332.7|299
1591053600000|2020-06-01 23:20:00|25356|25351.2|25372|25367.2|25375.5|25370.7|25355|25350.2|176
1591053900000|2020-06-01 23:25:00|25372.5|25367.7|25356.5|25351.7|25373|25368.2|25342.5|25337.7|314
1591054200000|2020-06-01 23:30:00|25357.5|25352.7|25387|25382.2|25388.5|25383.7|25357.5|25352.7|425
1591054500000|2020-06-01 23:35:00|25387.5|25382.7|25389.5|25384.7|25393|25388.2|25377.5|25372.7|204
1591054800000|2020-06-01 23:40:00|25388.5|25383.7|25377|25372.2|25389|25384.2|25375.5|25370.7|179
1591055100000|2020-06-01 23:45:00|25377.5|25372.7|25362|25357.2|25382|25377.2|25354.5|25349.7|227
1591055400000|2020-06-01 23:50:00|25362.5|25357.7|25369.5|25364.7|25377|25372.2|25352.5|25347.7|237
1591055700000|2020-06-01 23:55:00|25370|25365.2|25360.5|25355.7|25370|25365.2|25343.5|25338.7|224
1591056000000|2020-06-02 00:00:00|25358.5|25353.7|25378.5|25373.7|25383.5|25378.7|25343|25338.2|399
1591056300000|2020-06-02 00:05:00|25379|25374.2|25380.5|25375.7|25392.5|25387.7|25378|25373.2|276
1591056600000|2020-06-02 00:10:00|25379.5|25374.7|25410|25405.2|25419|25414.2|25375|25370.2|552
1591056900000|2020-06-02 00:15:00|25410.5|25405.7|25405|25400.2|25416.5|25411.7|25396.5|25391.7|232
1591057200000|2020-06-02 00:20:00|25405.5|25400.7|25409|25404.2|25416.5|25411.7|25400|25395.2|218
1591057500000|2020-06-02 00:25:00|25408.5|25403.7|25425.5|25420.7|25430|25425.2|25406|25401.2|174
1591057800000|2020-06-02 00:30:00|25425|25420.2|25419|25414.2|25430.5|25425.7|25413.5|25408.7|263
1591058100000|2020-06-02 00:35:00|25419.5|25414.7|25400|25395.2|25427|25422.2|25394.5|25389.7|304
1591058400000|2020-06-02 00:40:00|25399.5|25394.7|25417.5|25412.7|25421.5|25416.7|25395.5|25390.7|211
1591058700000|2020-06-02 00:45:00|25417|25412.2|25403.5|25398.7|25423.5|25418.7|25400.5|25395.7|233
1591059000000|2020-06-02 00:50:00|25401.5|25396.7|25411.5|25406.7|25414|25409.2|25389.5|25384.7|236
1591059300000|2020-06-02 00:55:00|25412|25407.2|25419.5|25414.7|25422|25417.2|25401.5|25396.7|327
1591059600000|2020-06-02 01:00:00|25420|25415.2|25412.5|25407.7|25432.5|25427.7|25396.5|25391.7|391
1591059900000|2020-06-02 01:05:00|25413|25408.2|25421.5|25416.7|25424.5|25419.7|25401|25396.2|281
1591060200000|2020-06-02 01:10:00|25422.5|25417.7|25422|25417.2|25425|25420.2|25406|25401.2|227
1591060500000|2020-06-02 01:15:00|25421.5|25416.7|25409.5|25404.7|25429|25424.2|25405|25400.2|333
1591060800000|2020-06-02 01:20:00|25410|25405.2|25420.5|25415.7|25423|25418.2|25405.5|25400.7|180
1591061100000|2020-06-02 01:25:00|25421|25416.2|25401|25396.2|25422.5|25417.7|25397.5|25392.7|216
1591061400000|2020-06-02 01:30:00|25402.5|25397.7|25399|25394.2|25416.5|25411.7|25394|25389.2|272
1591061700000|2020-06-02 01:35:00|25399.5|25394.7|25412.5|25407.7|25414|25409.2|25391|25386.2|280
1591062000000|2020-06-02 01:40:00|25414|25409.2|25407.5|25402.7|25420.5|25415.7|25400.5|25395.7|211
1591062300000|2020-06-02 01:45:00|25408|25403.2|25373.5|25368.7|25410.5|25405.7|25370.5|25365.7|342
1591062600000|2020-06-02 01:50:00|25373|25368.2|25362|25357.2|25376.5|25371.7|25354.5|25349.7|386
1591062900000|2020-06-02 01:55:00|25361.5|25356.7|25365|25360.2|25374.5|25369.7|25358.5|25353.7|161
1591063200000|2020-06-02 02:00:00|25364.5|25359.7|25379.5|25374.7|25379.5|25374.7|25361.5|25356.7|172
1591063500000|2020-06-02 02:05:00|25381.5|25376.7|25379.5|25374.7|25386|25381.2|25375|25370.2|155
1591063800000|2020-06-02 02:10:00|25379|25374.2|25348.5|25343.7|25380|25375.2|25345.5|25340.7|468
1591064100000|2020-06-02 02:15:00|25349|25344.2|25356.5|25351.7|25358.5|25353.7|25342.5|25337.7|436
1591064400000|2020-06-02 02:20:00|25357|25352.2|25355.5|25350.7|25358.5|25353.7|25347|25342.2|255
1591064700000|2020-06-02 02:25:00|25355|25350.2|25349|25344.2|25359|25354.2|25346|25341.2|197
1591065000000|2020-06-02 02:30:00|25349.5|25344.7|25357.5|25352.7|25362.5|25357.7|25346.5|25341.7|108
1591065300000|2020-06-02 02:35:00|25357|25352.2|25366.5|25361.7|25370|25365.2|25351.5|25346.7|229
1591065600000|2020-06-02 02:40:00|25367.5|25362.7|25370.5|25365.7|25376|25371.2|25360.5|25355.7|192
1591065900000|2020-06-02 02:45:00|25371|25366.2|25372.5|25367.7|25378|25373.2|25369|25364.2|65
1591066200000|2020-06-02 02:50:00|25373|25368.2|25354|25349.2|25377.5|25372.7|25354|25349.2|225
1591066500000|2020-06-02 02:55:00|25354.5|25349.7|25355.5|25350.7|25359.5|25354.7|25346.5|25341.7|158
1591066800000|2020-06-02 03:00:00|25355|25350.2|25366.5|25361.7|25369.5|25364.7|25355|25350.2|143
1591067100000|2020-06-02 03:05:00|25366|25361.2|25361.5|25356.7|25372.5|25367.7|25359.5|25354.7|113
1591067400000|2020-06-02 03:10:00|25361|25356.2|25369|25364.2|25372|25367.2|25358.5|25353.7|95
1591067700000|2020-06-02 03:15:00|25369.5|25364.7|25357.5|25352.7|25372|25367.2|25355|25350.2|86
1591068000000|2020-06-02 03:20:00|25358|25353.2|25369|25364.2|25369|25364.2|25356.5|25351.7|60
1591068300000|2020-06-02 03:25:00|25369.5|25364.7|25366.5|25361.7|25372.5|25367.7|25363|25358.2|108
1591068600000|2020-06-02 03:30:00|25366|25361.2|25370.5|25365.7|25374.5|25369.7|25364.5|25359.7|145
1591068900000|2020-06-02 03:35:00|25370|25365.2|25382|25377.2|25388.5|25383.7|25369.5|25364.7|211
1591069200000|2020-06-02 03:40:00|25381.5|25376.7|25384.5|25379.7|25387.5|25382.7|25379|25374.2|118
1591069500000|2020-06-02 03:45:00|25385|25380.2|25389.5|25384.7|25396|25391.2|25383|25378.2|152
1591069800000|2020-06-02 03:50:00|25389|25384.2|25390.5|25385.7|25391.5|25386.7|25383.5|25378.7|80
1591070100000|2020-06-02 03:55:00|25391|25386.2|25390|25385.2|25392.5|25387.7|25386.5|25381.7|88
1591070400000|2020-06-02 04:00:00|25391|25386.2|25385|25380.2|25393.5|25388.7|25381.5|25376.7|101
1591070700000|2020-06-02 04:05:00|25385.5|25380.7|25398|25393.2|25398|25393.2|25384|25379.2|75
1591071000000|2020-06-02 04:10:00|25397.5|25392.7|25396.5|25391.7|25404.5|25399.7|25395.5|25390.7|176
1591071300000|2020-06-02 04:15:00|25396|25391.2|25391|25386.2|25401|25396.2|25389|25384.2|65
1591071600000|2020-06-02 04:20:00|25390.5|25385.7|25395.5|25390.7|25395.5|25390.7|25388|25383.2|138
1591071900000|2020-06-02 04:25:00|25395|25390.2|25383.5|25378.7|25395.5|25390.7|25376.5|25371.7|109
1591072200000|2020-06-02 04:30:00|25383|25378.2|25390.5|25385.7|25394.5|25389.7|25380.5|25375.7|87
1591072500000|2020-06-02 04:35:00|25390|25385.2|25396.5|25391.7|25398.5|25393.7|25386.5|25381.7|67
1591072800000|2020-06-02 04:40:00|25397|25392.2|25394.5|25389.7|25400.5|25395.7|25393.5|25388.7|79
1591073100000|2020-06-02 04:45:00|25394|25389.2|25395.5|25390.7|25398|25393.2|25392.5|25387.7|87
1591073400000|2020-06-02 04:50:00|25396|25391.2|25395.5|25390.7|25399.5|25394.7|25394.5|25389.7|43
1591073700000|2020-06-02 04:55:00|25395|25390.2|25395|25390.2|25398.5|25393.7|25389.5|25384.7|68
1591074000000|2020-06-02 05:00:00|25395.5|25390.7|25414.5|25409.7|25415|25410.2|25394.5|25389.7|224
1591074300000|2020-06-02 05:05:00|25415|25410.2|25413.5|25408.7|25421.5|25416.7|25408.5|25403.7|254
1591074600000|2020-06-02 05:10:00|25414|25409.2|25447.5|25442.7|25452.5|25447.7|25412.5|25407.7|669
1591074900000|2020-06-02 05:15:00|25448.5|25443.7|25444|25439.2|25450|25445.2|25440.5|25435.7|205
1591075200000|2020-06-02 05:20:00|25443.5|25438.7|25442.5|25437.7|25446.5|25441.7|25435.5|25430.7|145
1591075500000|2020-06-02 05:25:00|25444|25439.2|25436|25431.2|25445.5|25440.7|25432.5|25427.7|160
1591075800000|2020-06-02 05:30:00|25435.5|25430.7|25445.5|25440.7|25456.5|25451.7|25434|25429.2|209
1591076100000|2020-06-02 05:35:00|25445|25440.2|25448|25443.2|25454.5|25449.7|25444|25439.2|151
1591076400000|2020-06-02 05:40:00|25448.5|25443.7|25454|25449.2|25463.5|25458.7|25446|25441.2|278
1591076700000|2020-06-02 05:45:00|25454.5|25449.7|25448.5|25443.7|25456|25451.2|25446|25441.2|136
1591077000000|2020-06-02 05:50:00|25450|25445.2|25429.5|25424.7|25453.5|25448.7|25428|25423.2|228
1591077300000|2020-06-02 05:55:00|25430|25425.2|25465.5|25460.7|25466|25461.2|25429.5|25424.7|411
1591077600000|2020-06-02 06:00:00|25464.9|25461.3|25470.4|25466.8|25473.4|25469.8|25452.4|25448.8|520
1591077900000|2020-06-02 06:05:00|25469.9|25466.3|25439.9|25436.3|25469.9|25466.3|25439.9|25436.3|310
1591078200000|2020-06-02 06:10:00|25440.4|25436.8|25448.9|25445.3|25458.4|25454.8|25438.9|25435.3|256
1591078500000|2020-06-02 06:15:00|25448.4|25444.8|25443.9|25440.3|25449.9|25446.3|25437.9|25434.3|231
1591078800000|2020-06-02 06:20:00|25443.4|25439.8|25443.9|25440.3|25447.9|25444.3|25435.4|25431.8|193
1591079100000|2020-06-02 06:25:00|25443.4|25439.8|25459.9|25456.3|25464.9|25461.3|25440.9|25437.3|207
1591079400000|2020-06-02 06:30:00|25459.4|25455.8|25448.9|25445.3|25460.9|25457.3|25444.9|25441.3|286
1591079700000|2020-06-02 06:35:00|25449.4|25445.8|25447.9|25444.3|25457.9|25454.3|25446.4|25442.8|170
1591080000000|2020-06-02 06:40:00|25448.4|25444.8|25447.9|25444.3|25453.9|25450.3|25441.4|25437.8|150
1591080300000|2020-06-02 06:45:00|25446.4|25442.8|25433.9|25430.3|25448.9|25445.3|25432.4|25428.8|203
1591080600000|2020-06-02 06:50:00|25434.4|25430.8|25429.9|25426.3|25435.9|25432.3|25426.4|25422.8|264
1591080900000|2020-06-02 06:55:00|25430.4|25426.8|25435.9|25432.3|25439.4|25435.8|25423.9|25420.3|197
1591081200000|2020-06-02 07:00:00|25436.9|25433.3|25423.9|25420.3|25461.9|25458.3|25422.9|25419.3|658
1591081500000|2020-06-02 07:05:00|25423.4|25419.8|25443.9|25440.3|25445.4|25441.8|25408.9|25405.3|721
1591081800000|2020-06-02 07:10:00|25441.9|25438.3|25443.4|25439.8|25458.4|25454.8|25434.9|25431.3|474
1591082100000|2020-06-02 07:15:00|25443.9|25440.3|25423.4|25419.8|25445.9|25442.3|25410.9|25407.3|626
1591082400000|2020-06-02 07:20:00|25422.9|25419.3|25427.4|25423.8|25439.4|25435.8|25413.9|25410.3|368
1591082700000|2020-06-02 07:25:00|25426.9|25423.3|25472.4|25468.8|25481.4|25477.8|25423.9|25420.3|1386
1591083000000|2020-06-02 07:30:00|25471.9|25468.3|25481.4|25477.8|25505.9|25502.3|25471.9|25468.3|928
1591083300000|2020-06-02 07:35:00|25480.9|25477.3|25484.9|25481.3|25497.9|25494.3|25477.9|25474.3|490
1591083600000|2020-06-02 07:40:00|25485.9|25482.3|25499.9|25496.3|25507.4|25503.8|25463.4|25459.8|1359
1591083900000|2020-06-02 07:45:00|25499.4|25495.8|25481.4|25477.8|25504.9|25501.3|25473.9|25470.3|594
1591084200000|2020-06-02 07:50:00|25481.9|25478.3|25473.4|25469.8|25482.9|25479.3|25464.9|25461.3|388
1591084500000|2020-06-02 07:55:00|25470.9|25467.3|25478.9|25475.3|25482.9|25479.3|25469.9|25466.3|259
1591084800000|2020-06-02 08:00:00|25477.9|25474.3|25506.4|25502.8|25510.4|25506.8|25472.9|25469.3|606
1591085100000|2020-06-02 08:05:00|25506.9|25503.3|25528.4|25524.8|25532.9|25529.3|25505.4|25501.8|1618
1591085400000|2020-06-02 08:10:00|25528.9|25525.3|25537.9|25534.3|25539.9|25536.3|25522.9|25519.3|504
1591085700000|2020-06-02 08:15:00|25538.9|25535.3|25574.9|25571.3|25581.9|25578.3|25534.9|25531.3|1378
1591086000000|2020-06-02 08:20:00|25575.4|25571.8|25579.4|25575.8|25593.9|25590.3|25566.9|25563.3|989
1591086300000|2020-06-02 08:25:00|25580.4|25576.8|25578.9|25575.3|25586.9|25583.3|25569.9|25566.3|749
1591086600000|2020-06-02 08:30:00|25578.4|25574.8|25598.4|25594.8|25600.9|25597.3|25576.9|25573.3|635
1591086900000|2020-06-02 08:35:00|25598.9|25595.3|25607.9|25604.3|25622.4|25618.8|25590.9|25587.3|613
1591087200000|2020-06-02 08:40:00|25606.9|25603.3|25614.9|25611.3|25617.4|25613.8|25603.4|25599.8|492
1591087500000|2020-06-02 08:45:00|25615.4|25611.8|25623.9|25620.3|25640.4|25636.8|25612.4|25608.8|954
1591087800000|2020-06-02 08:50:00|25623.4|25619.8|25624.9|25621.3|25632.9|25629.3|25621.9|25618.3|418
1591088100000|2020-06-02 08:55:00|25624.4|25620.8|25615.4|25611.8|25626.4|25622.8|25606.9|25603.3|449
1591088400000|2020-06-02 09:00:00|25614.9|25611.3|25624.9|25621.3|25624.9|25621.3|25608.9|25605.3|372
1591088700000|2020-06-02 09:05:00|25625.4|25621.8|25614.9|25611.3|25634.4|25630.8|25613.4|25609.8|403
1591089000000|2020-06-02 09:10:00|25613.9|25610.3|25607.9|25604.3|25623.9|25620.3|25600.9|25597.3|380
1591089300000|2020-06-02 09:15:00|25607.4|25603.8|25604.9|25601.3|25615.9|25612.3|25604.4|25600.8|447
1591089600000|2020-06-02 09:20:00|25604.4|25600.8|25608.9|25605.3|25613.4|25609.8|25593.4|25589.8|485
1591089900000|2020-06-02 09:25:00|25608.4|25604.8|25625.9|25622.3|25628.9|25625.3|25606.9|25603.3|444
1591090200000|2020-06-02 09:30:00|25625.4|25621.8|25651.9|25648.3|25666.9|25663.3|25616.9|25613.3|817
1591090500000|2020-06-02 09:35:00|25652.4|25648.8|25660.9|25657.3|25664.9|25661.3|25650.4|25646.8|490
1591090800000|2020-06-02 09:40:00|25661.4|25657.8|25682.9|25679.3|25689.9|25686.3|25660.4|25656.8|464
1591091100000|2020-06-02 09:45:00|25683.4|25679.8|25679.9|25676.3|25685.9|25682.3|25670.4|25666.8|355
1591091400000|2020-06-02 09:50:00|25678.9|25675.3|25671.9|25668.3|25680.4|25676.8|25669.9|25666.3|267
1591091700000|2020-06-02 09:55:00|25672.4|25668.8|25672.9|25669.3|25680.9|25677.3|25671.4|25667.8|269
1591092000000|2020-06-02 10:00:00|25673.4|25669.8|25676.9|25673.3|25677.4|25673.8|25666.4|25662.8|356
1591092300000|2020-06-02 10:05:00|25677.9|25674.3|25678.9|25675.3|25682.9|25679.3|25665.4|25661.8|277
1591092600000|2020-06-02 10:10:00|25678.4|25674.8|25690.4|25686.8|25693.9|25690.3|25671.9|25668.3|473
1591092900000|2020-06-02 10:15:00|25690.9|25687.3|25675.9|25672.3|25694.9|25691.3|25667.4|25663.8|648
1591093200000|2020-06-02 10:20:00|25676.4|25672.8|25668.9|25665.3|25683.9|25680.3|25666.9|25663.3|269
1591093500000|2020-06-02 10:25:00|25668.4|25664.8|25678.4|25674.8|25684.9|25681.3|25666.9|25663.3|208
1591093800000|2020-06-02 10:30:00|25677.9|25674.3|25671.9|25668.3|25683.4|25679.8|25670.4|25666.8|183
1591094100000|2020-06-02 10:35:00|25672.4|25668.8|25672.4|25668.8|25674.9|25671.3|25661.4|25657.8|292
1591094400000|2020-06-02 10:40:00|25672.9|25669.3|25677.9|25674.3|25679.4|25675.8|25665.9|25662.3|255
1591094700000|2020-06-02 10:45:00|25678.4|25674.8|25676.9|25673.3|25692.4|25688.8|25675.4|25671.8|329
1591095000000|2020-06-02 10:50:00|25676.4|25672.8|25663.9|25660.3|25677.4|25673.8|25662.9|25659.3|248
1591095300000|2020-06-02 10:55:00|25663.4|25659.8|25663.9|25660.3|25672.9|25669.3|25663.4|25659.8|189
1591095600000|2020-06-02 11:00:00|25661.9|25658.3|25649.9|25646.3|25665.4|25661.8|25641.4|25637.8|567
1591095900000|2020-06-02 11:05:00|25650.4|25646.8|25650.9|25647.3|25656.9|25653.3|25646.9|25643.3|247
1591096200000|2020-06-02 11:10:00|25651.4|25647.8|25648.9|25645.3|25655.4|25651.8|25642.4|25638.8|208
1591096500000|2020-06-02 11:15:00|25649.4|25645.8|25644.9|25641.3|25651.9|25648.3|25642.9|25639.3|150
1591096800000|2020-06-02 11:20:00|25645.4|25641.8|25639.9|25636.3|25646.4|25642.8|25637.4|25633.8|280
1591097100000|2020-06-02 11:25:00|25639.4|25635.8|25632.9|25629.3|25639.9|25636.3|25619.9|25616.3|401
1591097400000|2020-06-02 11:30:00|25632.4|25628.8|25630.9|25627.3|25636.4|25632.8|25625.4|25621.8|190
1591097700000|2020-06-02 11:35:00|25631.4|25627.8|25634.9|25631.3|25642.9|25639.3|25628.4|25624.8|243
1591098000000|2020-06-02 11:40:00|25635.4|25631.8|25644.9|25641.3|25645.4|25641.8|25634.4|25630.8|124
1591098300000|2020-06-02 11:45:00|25644.4|25640.8|25644.9|25641.3|25649.4|25645.8|25638.9|25635.3|171
1591098600000|2020-06-02 11:50:00|25644.4|25640.8|25627.9|25624.3|25644.4|25640.8|25625.4|25621.8|305
1591098900000|2020-06-02 11:55:00|25628.4|25624.8|25617.9|25614.3|25628.9|25625.3|25590.4|25586.8|1366
1591099200000|2020-06-02 12:00:00|25617.4|25613.8|25629.9|25626.3|25631.4|25627.8|25605.4|25601.8|399
1591099500000|2020-06-02 12:05:00|25629.4|25625.8|25613.9|25610.3|25631.4|25627.8|25612.4|25608.8|243
1591099800000|2020-06-02 12:10:00|25613.4|25609.8|25628.4|25624.8|25630.4|25626.8|25610.9|25607.3|454
1591100100000|2020-06-02 12:15:00|25628.9|25625.3|25640.9|25637.3|25644.9|25641.3|25623.4|25619.8|400
1591100400000|2020-06-02 12:20:00|25641.9|25638.3|25642.9|25639.3|25646.9|25643.3|25633.4|25629.8|366
1591100700000|2020-06-02 12:25:00|25642.4|25638.8|25639.9|25636.3|25647.4|25643.8|25635.9|25632.3|295
1591101000000|2020-06-02 12:30:00|25640.4|25636.8|25654.9|25651.3|25655.4|25651.8|25639.9|25636.3|339
1591101300000|2020-06-02 12:35:00|25655.4|25651.8|25654.9|25651.3|25657.9|25654.3|25648.4|25644.8|315
1591101600000|2020-06-02 12:40:00|25654.4|25650.8|25653.4|25649.8|25658.9|25655.3|25643.4|25639.8|414
1591101900000|2020-06-02 12:45:00|25652.9|25649.3|25607.4|25603.8|25652.9|25649.3|25594.9|25591.3|729
1591102200000|2020-06-02 12:50:00|25607.9|25604.3|25609.9|25606.3|25619.4|25615.8|25600.4|25596.8|547
1591102500000|2020-06-02 12:55:00|25610.4|25606.8|25612.9|25609.3|25622.9|25619.3|25610.4|25606.8|341
1591102800000|2020-06-02 13:00:00|25611.9|25608.3|25593.9|25590.3|25621.9|25618.3|25587.9|25584.3|645
1591103100000|2020-06-02 13:05:00|25593.4|25589.8|25590.4|25586.8|25599.4|25595.8|25579.4|25575.8|759
1591103400000|2020-06-02 13:10:00|25590.9|25587.3|25603.9|25600.3|25606.4|25602.8|25588.4|25584.8|642
1591103700000|2020-06-02 13:15:00|25603.4|25599.8|25617.9|25614.3|25617.9|25614.3|25597.9|25594.3|593
1591104000000|2020-06-02 13:20:00|25617.4|25613.8|25617.9|25614.3|25619.4|25615.8|25611.9|25608.3|414
1591104300000|2020-06-02 13:25:00|25617.4|25613.8|25614.9|25611.3|25626.9|25623.3|25606.4|25602.8|905
1591104600000|2020-06-02 13:30:00|25614.3|25611.9|25611.3|25608.9|25630.3|25627.9|25582.8|25580.4|5130
1591104900000|2020-06-02 13:35:00|25610.3|25607.9|25563.3|25560.9|25622.3|25619.9|25528.8|25526.4|5073
1591105200000|2020-06-02 13:40:00|25565.3|25562.9|25560.3|25557.9|25593.8|25591.4|25551.3|25548.9|2013
1591105500000|2020-06-02 13:45:00|25561.3|25558.9|25567.3|25564.9|25570.3|25567.9|25539.8|25537.4|2281
1591105800000|2020-06-02 13:50:00|25567.8|25565.4|25596.3|25593.9|25601.3|25598.9|25558.3|25555.9|1712
1591106100000|2020-06-02 13:55:00|25595.8|25593.4|25617.8|25615.4|25622.8|25620.4|25595.3|25592.9|1406
1591106400000|2020-06-02 14:00:00|25618.3|25615.9|25643.8|25641.4|25645.8|25643.4|25617.3|25614.9|2550
1591106700000|2020-06-02 14:05:00|25644.3|25641.9|25649.3|25646.9|25662.3|25659.9|25639.8|25637.4|1364
1591107000000|2020-06-02 14:10:00|25649.8|25647.4|25636.2|25633.8|25661.8|25659.4|25627.2|25624.8|1366
1591107300000|2020-06-02 14:15:00|25635.7|25633.3|25649.2|25646.8|25650.2|25647.8|25621.2|25618.8|1039
1591107600000|2020-06-02 14:20:00|25649.7|25647.3|25677.7|25675.3|25682.7|25680.3|25648.7|25646.3|2203
1591107900000|2020-06-02 14:25:00|25677.2|25674.8|25700.7|25698.3|25701.7|25699.3|25672.2|25669.8|1204
1591108200000|2020-06-02 14:30:00|25701.2|25698.8|25680.2|25677.8|25714.2|25711.8|25678.7|25676.3|2026
1591108500000|2020-06-02 14:35:00|25680.7|25678.3|25692.2|25689.8|25701.7|25699.3|25678.2|25675.8|1194
1591108800000|2020-06-02 14:40:00|25691.7|25689.3|25657.7|25655.3|25702.7|25700.3|25657.7|25655.3|2191
1591109100000|2020-06-02 14:45:00|25658.7|25656.3|25622.7|25620.3|25670.2|25667.8|25622.7|25620.3|2424
1591109400000|2020-06-02 14:50:00|25623.2|25620.8|25627.2|25624.8|25633.2|25630.8|25599.7|25597.3|2322
1591109700000|2020-06-02 14:55:00|25627.7|25625.3|25644.2|25641.8|25652.2|25649.8|25627.7|25625.3|1198
1591110000000|2020-06-02 15:00:00|25643.7|25641.3|25605.7|25603.3|25649.2|25646.8|25574.7|25572.3|2998
1591110300000|2020-06-02 15:05:00|25605.2|25602.8|25553.7|25551.3|25608.7|25606.3|25544.7|25542.3|2562
1591110600000|2020-06-02 15:10:00|25554.2|25551.8|25541.2|25538.8|25580.2|25577.8|25541.2|25538.8|2017
1591110900000|2020-06-02 15:15:00|25540.7|25538.3|25589.2|25586.8|25590.7|25588.3|25535.2|25532.8|1623
1591111200000|2020-06-02 15:20:00|25589.7|25587.3|25590.2|25587.8|25599.7|25597.3|25581.7|25579.3|1076
1591111500000|2020-06-02 15:25:00|25589.7|25587.3|25588.7|25586.3|25607.7|25605.3|25582.7|25580.3|2037
1591111800000|2020-06-02 15:30:00|25588.2|25585.8|25608.2|25605.8|25615.7|25613.3|25570.2|25567.8|1738
1591112100000|2020-06-02 15:35:00|25609.2|25606.8|25612.2|25609.8|25623.7|25621.3|25595.2|25592.8|1083
1591112400000|2020-06-02 15:40:00|25612.7|25610.3|25613.7|25611.3|25630.7|25628.3|25612.2|25609.8|838
1591112700000|2020-06-02 15:45:00|25613.2|25610.8|25607.2|25604.8|25626.7|25624.3|25589.7|25587.3|1291
1591113000000|2020-06-02 15:50:00|25605.7|25603.3|25599.7|25597.3|25611.2|25608.8|25581.7|25579.3|999
1591113300000|2020-06-02 15:55:00|25600.2|25597.8|25591.2|25588.8|25603.7|25601.3|25574.2|25571.8|1074
1591113600000|2020-06-02 16:00:00|25593.7|25591.3|25594.7|25592.3|25607.7|25605.3|25577.7|25575.3|1478
1591113900000|2020-06-02 16:05:00|25595.2|25592.8|25607.2|25604.8|25612.7|25610.3|25592.2|25589.8|636
1591114200000|2020-06-02 16:10:00|25607.7|25605.3|25617.7|25615.3|25623.2|25620.8|25602.7|25600.3|755
1591114500000|2020-06-02 16:15:00|25618.2|25615.8|25616.2|25613.8|25622.7|25620.3|25603.2|25600.8|606
1591114800000|2020-06-02 16:20:00|25615.7|25613.3|25606.2|25603.8|25625.7|25623.3|25606.2|25603.8|604
1591115100000|2020-06-02 16:25:00|25607.2|25604.8|25624.2|25621.8|25625.7|25623.3|25607.2|25604.8|466
1591115400000|2020-06-02 16:30:00|25624.7|25622.3|25621.2|25618.8|25627.7|25625.3|25613.2|25610.8|406
1591115700000|2020-06-02 16:35:00|25621.7|25619.3|25622.2|25619.8|25628.2|25625.8|25613.2|25610.8|1016
1591116000000|2020-06-02 16:40:00|25621.9|25619.5|25639.9|25637.5|25642.4|25640|25614.9|25612.5|660
1591116300000|2020-06-02 16:45:00|25640.4|25638|25633.4|25631|25646.4|25644|25631.4|25629|526
1591116600000|2020-06-02 16:50:00|25634.4|25632|25626.9|25624.5|25638.4|25636|25625.4|25623|427
1591116900000|2020-06-02 16:55:00|25626.4|25624|25629.9|25627.5|25636.9|25634.5|25626.4|25624|370
1591117200000|2020-06-02 17:00:00|25630.4|25628|25639.9|25637.5|25640.4|25638|25624.4|25622|356
1591117500000|2020-06-02 17:05:00|25640.4|25638|25660.4|25658|25660.4|25658|25638.9|25636.5|886
1591117800000|2020-06-02 17:10:00|25659.9|25657.5|25667.4|25665|25669.9|25667.5|25649.9|25647.5|743
1591118100000|2020-06-02 17:15:00|25666.9|25664.5|25672.9|25670.5|25677.4|25675|25658.9|25656.5|759
1591118400000|2020-06-02 17:20:00|25672.4|25670|25666.4|25664|25673.9|25671.5|25657.4|25655|652
1591118700000|2020-06-02 17:25:00|25665.9|25663.5|25665.9|25663.5|25671.4|25669|25653.9|25651.5|581
1591119000000|2020-06-02 17:30:00|25666.4|25664|25671.9|25669.5|25674.9|25672.5|25648.4|25646|778
1591119300000|2020-06-02 17:35:00|25671.4|25669|25667.9|25665.5|25675.4|25673|25662.4|25660|495
1591119600000|2020-06-02 17:40:00|25668.4|25666|25674.4|25672|25676.9|25674.5|25663.9|25661.5|428
1591119900000|2020-06-02 17:45:00|25674.9|25672.5|25657.4|25655|25675.9|25673.5|25651.4|25649|650
1591120200000|2020-06-02 17:50:00|25657.9|25655.5|25651.9|25649.5|25660.4|25658|25645.9|25643.5|692
1591120500000|2020-06-02 17:55:00|25651.4|25649|25660.4|25658|25662.9|25660.5|25647.4|25645|524
1591120800000|2020-06-02 18:00:00|25660.9|25658.5|25673.9|25671.5|25679.9|25677.5|25654.4|25652|1116
1591121100000|2020-06-02 18:05:00|25673.4|25671|25635.4|25633|25673.9|25671.5|25619.9|25617.5|1432
1591121400000|2020-06-02 18:10:00|25635.9|25633.5|25637.4|25635|25642.9|25640.5|25624.4|25622|605
1591121700000|2020-06-02 18:15:00|25637.9|25635.5|25656.9|25654.5|25657.9|25655.5|25626.4|25624|559
1591122000000|2020-06-02 18:20:00|25657.9|25655.5|25647.9|25645.5|25658.4|25656|25641.4|25639|329
1591122300000|2020-06-02 18:25:00|25647.4|25645|25616.9|25614.5|25650.4|25648|25607.4|25605|1330
1591122600000|2020-06-02 18:30:00|25616.4|25614|25569.4|25567|25621.4|25619|25567.9|25565.5|1365
1591122900000|2020-06-02 18:35:00|25569.9|25567.5|25579.9|25577.5|25584.4|25582|25569.9|25567.5|876
1591123200000|2020-06-02 18:40:00|25580.4|25578|25606.4|25604|25608.4|25606|25579.9|25577.5|1571
1591123500000|2020-06-02 18:45:00|25608.4|25606|25622.4|25620|25622.4|25620|25602.4|25600|1195
1591123800000|2020-06-02 18:50:00|25622.9|25620.5|25629.9|25627.5|25633.9|25631.5|25621.9|25619.5|835
1591124100000|2020-06-02 18:55:00|25629.4|25627|25635.4|25633|25649.9|25647.5|25623.9|25621.5|1115
1591124400000|2020-06-02 19:00:00|25635.9|25633.5|25613.9|25611.5|25642.4|25640|25600.4|25598|808
1591124700000|2020-06-02 19:05:00|25613.4|25611|25603.9|25601.5|25629.9|25627.5|25597.9|25595.5|761
1591125000000|2020-06-02 19:10:00|25604.4|25602|25606.9|25604.5|25621.4|25619|25594.9|25592.5|618
1591125300000|2020-06-02 19:15:00|25607.4|25605|25620.9|25618.5|25625.4|25623|25603.9|25601.5|382
1591125600000|2020-06-02 19:20:00|25622.1|25619.7|25598.1|25595.7|25634.1|25631.7|25585.1|25582.7|1248
1591125900000|2020-06-02 19:25:00|25598.6|25596.2|25607.1|25604.7|25609.6|25607.2|25569.6|25567.2|1864
1591126200000|2020-06-02 19:30:00|25606.6|25604.2|25600.1|25597.7|25616.1|25613.7|25585.1|25582.7|1585
1591126500000|2020-06-02 19:35:00|25600.6|25598.2|25619.1|25616.7|25623.6|25621.2|25594.1|25591.7|1127
1591126800000|2020-06-02 19:40:00|25619.6|25617.2|25629.1|25626.7|25631.1|25628.7|25605.1|25602.7|1396
1591127100000|2020-06-02 19:45:00|25628.6|25626.2|25663.6|25661.2|25664.1|25661.7|25615.1|25612.7|1444
1591127400000|2020-06-02 19:50:00|25667.6|25665.2|25708.1|25705.7|25708.1|25705.7|25667.6|25665.2|4659
1591127700000|2020-06-02 19:55:00|25707.1|25704.7|25746.1|25743.7|25746.1|25743.7|25690.6|25688.2|3440
1591128000000|2020-06-02 20:00:00|25735.8|25733.4|25725|25720.2|25742|25737.2|25718|25713.2|2148
1591128300000|2020-06-02 20:05:00|25725.5|25720.7|25709|25704.2|25728|25723.2|25703.5|25698.7|789
1591128600000|2020-06-02 20:10:00|25712.5|25707.7|25720.5|25710.7|25727.5|25722.7|25711|25706.2|575
1591128900000|2020-06-02 20:15:00|25721.1|25711.3|25723.7|25713.9|25723.7|25713.9|25717.9|25708.1|0
1591129200000|2020-06-02 20:20:00|25724|25714.2|25729.2|25719.4|25732.3|25722.5|25723.9|25714.1|0
1591129500000|2020-06-02 20:25:00|25729.6|25719.8|25727|25717.2|25731.4|25721.6|25725|25715.2|0
1591129800000|2020-06-02 20:30:00|25728.3|25718.5|25732|25727.2|25732|25727.2|25710|25705.2|268
1591130100000|2020-06-02 20:35:00|25733|25728.2|25728|25723.2|25734|25729.2|25725|25720.2|87
1591130400000|2020-06-02 20:40:00|25729|25724.2|25731|25726.2|25735|25730.2|25727|25722.2|76
1591130700000|2020-06-02 20:45:00|25729|25724.2|25735|25730.2|25738|25733.2|25729|25724.2|122
1591131000000|2020-06-02 20:50:00|25734|25729.2|25733|25728.2|25736|25731.2|25731|25726.2|96
1591131300000|2020-06-02 20:55:00|25735|25730.2|25730.2|25720.4|25737|25732.2|25727|25720.1|166
1591131600000|2020-06-02 21:00:00|25730.4|25720.6|25727.1|25717.3|25732.3|25722.5|25726.6|25716.8|0
1591131900000|2020-06-02 21:05:00|25726|25716.2|25725.8|25716|25726.2|25716.4|25723.3|25713.5|0
1591132200000|2020-06-02 21:10:00|25725.5|25715.7|25730.1|25720.3|25731|25721.2|25725.1|25715.3|0
1591132500000|2020-06-02 21:15:00|25730.2|25720.4|25730.9|25721.1|25731.2|25721.4|25729.9|25720.1|0
1591132800000|2020-06-02 21:20:00|25729.8|25720|25728.8|25719|25730|25720.2|25728.7|25718.9|0
1591133100000|2020-06-02 21:25:00|25728.7|25718.9|25726.7|25716.9|25728.8|25719|25726.7|25716.9|0
1591133400000|2020-06-02 21:30:00|25726.5|25716.7|25725.5|25715.7|25727.2|25717.4|25725.3|25715.5|0
1591133700000|2020-06-02 21:35:00|25724.6|25714.8|25725.9|25716.1|25731.4|25721.6|25724.6|25714.8|0
1591134000000|2020-06-02 21:40:00|25725.8|25716|25732.8|25723|25733.1|25723.3|25724.6|25714.8|0
1591134300000|2020-06-02 21:45:00|25732.9|25723.1|25731.3|25721.5|25735.3|25725.5|25731.3|25721.5|0
1591134600000|2020-06-02 21:50:00|25732|25722.2|25732.2|25722.4|25739.1|25729.3|25730|25720.2|0
1591134900000|2020-06-02 21:55:00|25733.8|25724|25739|25729.2|25739|25729.2|25733.8|25724|0
1591135200000|2020-06-02 22:00:00|25724|25719.2|25713.5|25708.7|25745.5|25740.7|25709.5|25704.7|396
1591135500000|2020-06-02 22:05:00|25713|25708.2|25712|25707.2|25720|25715.2|25704.5|25699.7|234
1591135800000|2020-06-02 22:10:00|25710.5|25705.7|25711.5|25706.7|25713.5|25708.7|25703.5|25698.7|121
1591136100000|2020-06-02 22:15:00|25710.5|25705.7|25708|25703.2|25715.5|25710.7|25703.5|25698.7|176
1591136400000|2020-06-02 22:20:00|25708.5|25703.7|25715.5|25710.7|25717.5|25712.7|25704.5|25699.7|114
1591136700000|2020-06-02 22:25:00|25715|25710.2|25723.5|25718.7|25725.5|25720.7|25707.5|25702.7|125
1591137000000|2020-06-02 22:30:00|25723|25718.2|25721|25716.2|25726|25721.2|25718|25713.2|99
1591137300000|2020-06-02 22:35:00|25720.5|25715.7|25718.5|25713.7|25728.5|25723.7|25715.5|25710.7|81
1591137600000|2020-06-02 22:40:00|25719.5|25714.7|25718|25713.2|25720.5|25715.7|25712.5|25707.7|72
1591137900000|2020-06-02 22:45:00|25718.5|25713.7|25722.5|25717.7|25724|25719.2|25714.5|25709.7|71
1591138200000|2020-06-02 22:50:00|25721.5|25716.7|25716|25711.2|25725|25720.2|25711.5|25706.7|137
1591138500000|2020-06-02 22:55:00|25716.5|25711.7|25721|25716.2|25723|25718.2|25715.5|25710.7|43
1591138800000|2020-06-02 23:00:00|25721.5|25716.7|25726|25721.2|25728.5|25723.7|25717|25712.2|114
1591139100000|2020-06-02 23:05:00|25726.5|25721.7|25729|25724.2|25731.5|25726.7|25719.5|25714.7|94
1591139400000|2020-06-02 23:10:00|25728.5|25723.7|25747|25742.2|25748.5|25743.7|25728|25723.2|301
1591139700000|2020-06-02 23:15:00|25747.5|25742.7|25753|25748.2|25753.5|25748.7|25746|25741.2|334
1591140000000|2020-06-02 23:20:00|25752.5|25747.7|25801|25796.2|25802|25797.2|25752|25747.2|659
1591140300000|2020-06-02 23:25:00|25802|25797.2|25808|25803.2|25809|25804.2|25795|25790.2|413
1591140600000|2020-06-02 23:30:00|25808.5|25803.7|25814.5|25809.7|25830|25825.2|25805.5|25800.7|714
1591140900000|2020-06-02 23:35:00|25815|25810.2|25814.5|25809.7|25820.5|25815.7|25809|25804.2|221
1591141200000|2020-06-02 23:40:00|25815|25810.2|25813|25808.2|25828|25823.2|25811.5|25806.7|243
1591141500000|2020-06-02 23:45:00|25813.5|25808.7|25832|25827.2|25836|25831.2|25810|25805.2|316
1591141800000|2020-06-02 23:50:00|25831.5|25826.7|25820|25815.2|25838.5|25833.7|25819|25814.2|274
1591142100000|2020-06-02 23:55:00|25821|25816.2|25831|25826.2|25833|25828.2|25817.5|25812.7|334
1591142400000|2020-06-03 00:00:00|25833|25828.2|25841.5|25836.7|25847|25842.2|25819.5|25814.7|601
1591142700000|2020-06-03 00:05:00|25842|25837.2|25828.5|25823.7|25845.5|25840.7|25828|25823.2|351
1591143000000|2020-06-03 00:10:00|25829|25824.2|25828|25823.2|25844|25839.2|25823|25818.2|342
1591143300000|2020-06-03 00:15:00|25828.5|25823.7|25833|25828.2|25845.5|25840.7|25823.5|25818.7|288
1591143600000|2020-06-03 00:20:00|25833.5|25828.7|25829|25824.2|25837.5|25832.7|25824.5|25819.7|239
1591143900000|2020-06-03 00:25:00|25829.5|25824.7|25826|25821.2|25841|25836.2|25825|25820.2|333
1591144200000|2020-06-03 00:30:00|25825.5|25820.7|25820|25815.2|25832|25827.2|25819|25814.2|160
1591144500000|2020-06-03 00:35:00|25819|25814.2|25815|25810.2|25819|25814.2|25792.5|25787.7|433
1591144800000|2020-06-03 00:40:00|25815.5|25810.7|25823.5|25818.7|25826|25821.2|25805|25800.2|288
1591145100000|2020-06-03 00:45:00|25824|25819.2|25849|25844.2|25860.5|25855.7|25822.5|25817.7|746
1591145400000|2020-06-03 00:50:00|25849.5|25844.7|25851.5|25846.7|25854.5|25849.7|25842|25837.2|268
1591145700000|2020-06-03 00:55:00|25851|25846.2|25848.5|25843.7|25860.5|25855.7|25846.5|25841.7|339
1591146000000|2020-06-03 01:00:00|25848|25843.2|25866.5|25861.7|25887|25882.2|25848|25843.2|598
1591146300000|2020-06-03 01:05:00|25866|25861.2|25873.5|25868.7|25876|25871.2|25862|25857.2|190
1591146600000|2020-06-03 01:10:00|25874|25869.2|25867|25862.2|25875.5|25870.7|25864|25859.2|218
1591146900000|2020-06-03 01:15:00|25867.5|25862.7|25856.5|25851.7|25872|25867.2|25848|25843.2|269
1591147200000|2020-06-03 01:20:00|25856|25851.2|25854|25849.2|25864|25859.2|25850|25845.2|200
1591147500000|2020-06-03 01:25:00|25853.5|25848.7|25849|25844.2|25855.5|25850.7|25839|25834.2|224
1591147800000|2020-06-03 01:30:00|25849.5|25844.7|25827|25822.2|25851|25846.2|25823|25818.2|414
1591148100000|2020-06-03 01:35:00|25826|25821.2|25826|25821.2|25839.5|25834.7|25825|25820.2|384
1591148400000|2020-06-03 01:40:00|25826.5|25821.7|25835.5|25830.7|25840|25835.2|25824.5|25819.7|260
1591148700000|2020-06-03 01:45:00|25844.5|25839.7|25840|25835.2|25860|25855.2|25827.5|25822.7|574
1591149000000|2020-06-03 01:50:00|25840.5|25835.7|25824.5|25819.7|25842|25837.2|25820|25815.2|293
1591149300000|2020-06-03 01:55:00|25822.5|25817.7|25825|25820.2|25831.5|25826.7|25815|25810.2|391
1591149600000|2020-06-03 02:00:00|25825.5|25820.7|25812|25807.2|25841.5|25836.7|25806.5|25801.7|467
1591149900000|2020-06-03 02:05:00|25811|25806.2|25814|25809.2|25822.5|25817.7|25806.5|25801.7|291
1591150200000|2020-06-03 02:10:00|25813.5|25808.7|25818.5|25813.7|25822|25817.2|25804.5|25799.7|219
1591150500000|2020-06-03 02:15:00|25819|25814.2|25813.5|25808.7|25822|25817.2|25810|25805.2|264
1591150800000|2020-06-03 02:20:00|25814|25809.2|25804|25799.2|25814|25809.2|25798.5|25793.7|241
1591151100000|2020-06-03 02:25:00|25804.5|25799.7|25797|25792.2|25808|25803.2|25786|25781.2|368
1591151400000|2020-06-03 02:30:00|25797.5|25792.7|25803|25798.2|25808.5|25803.7|25794.5|25789.7|176
1591151700000|2020-06-03 02:35:00|25804|25799.2|25809|25804.2|25813.5|25808.7|25802.5|25797.7|150
1591152000000|2020-06-03 02:40:00|25808.5|25803.7|25817.5|25812.7|25820.5|25815.7|25804.5|25799.7|248
1591152300000|2020-06-03 02:45:00|25818|25813.2|25797|25792.2|25818|25813.2|25795.5|25790.7|208
1591152600000|2020-06-03 02:50:00|25796.5|25791.7|25808.5|25803.7|25811|25806.2|25795|25790.2|110
1591152900000|2020-06-03 02:55:00|25809|25804.2|25799|25794.2|25819.5|25814.7|25798.5|25793.7|135
1591153200000|2020-06-03 03:00:00|25799.5|25794.7|25811|25806.2|25812|25807.2|25797.5|25792.7|108
1591153500000|2020-06-03 03:05:00|25810.5|25805.7|25807.5|25802.7|25810.5|25805.7|25800.5|25795.7|73
1591153800000|2020-06-03 03:10:00|25807|25802.2|25814.5|25809.7|25814.5|25809.7|25806|25801.2|95
1591154100000|2020-06-03 03:15:00|25815|25810.2|25838.5|25833.7|25840|25835.2|25813.5|25808.7|314
1591154400000|2020-06-03 03:20:00|25837.5|25832.7|25842|25837.2|25848|25843.2|25835|25830.2|274
1591154700000|2020-06-03 03:25:00|25843|25838.2|25846|25841.2|25846.5|25841.7|25836|25831.2|123
1591155000000|2020-06-03 03:30:00|25846.5|25841.7|25844|25839.2|25851|25846.2|25842|25837.2|185
1591155300000|2020-06-03 03:35:00|25843.5|25838.7|25850|25845.2|25853.5|25848.7|25841|25836.2|124
1591155600000|2020-06-03 03:40:00|25850.5|25845.7|25837|25832.2|25851|25846.2|25833.5|25828.7|202
1591155900000|2020-06-03 03:45:00|25836.5|25831.7|25830|25825.2|25840|25835.2|25828.5|25823.7|190
1591156200000|2020-06-03 03:50:00|25830.5|25825.7|25815|25810.2|25836|25831.2|25814|25809.2|181
1591156500000|2020-06-03 03:55:00|25815.5|25810.7|25821.5|25816.7|25827|25822.2|25815|25810.2|180
1591156800000|2020-06-03 04:00:00|25820.5|25815.7|25833|25828.2|25834.5|25829.7|25820.5|25815.7|133
1591157100000|2020-06-03 04:05:00|25832.5|25827.7|25826.5|25821.7|25838|25833.2|25823|25818.2|164
1591157400000|2020-06-03 04:10:00|25826|25821.2|25826.5|25821.7|25830|25825.2|25818|25813.2|153
1591157700000|2020-06-03 04:15:00|25827|25822.2|25829|25824.2|25838.5|25833.7|25821|25816.2|133
1591158000000|2020-06-03 04:20:00|25829.5|25824.7|25824|25819.2|25830.5|25825.7|25818|25813.2|92
1591158300000|2020-06-03 04:25:00|25824.5|25819.7|25832|25827.2|25836.5|25831.7|25820|25815.2|134
1591158600000|2020-06-03 04:30:00|25832.5|25827.7|25847|25842.2|25848.5|25843.7|25831.5|25826.7|219
1591158900000|2020-06-03 04:35:00|25846.5|25841.7|25846|25841.2|25850|25845.2|25844.5|25839.7|98
1591159200000|2020-06-03 04:40:00|25845.5|25840.7|25836.5|25831.7|25847|25842.2|25834|25829.2|162
1591159500000|2020-06-03 04:45:00|25836|25831.2|25845|25840.2|25852|25847.2|25836|25831.2|143
1591159800000|2020-06-03 04:50:00|25844.5|25839.7|25846|25841.2|25848|25843.2|25839|25834.2|93
1591160100000|2020-06-03 04:55:00|25847|25842.2|25845|25840.2|25854|25849.2|25841|25836.2|83
1591160400000|2020-06-03 05:00:00|25844.5|25839.7|25857.5|25852.7|25857.5|25852.7|25840|25835.2|196
1591160700000|2020-06-03 05:05:00|25857|25852.2|25867|25862.2|25867.5|25862.7|25855|25850.2|249
1591161000000|2020-06-03 05:10:00|25866.5|25861.7|25863|25858.2|25871|25866.2|25860|25855.2|259
1591161300000|2020-06-03 05:15:00|25862.5|25857.7|25863.5|25858.7|25866.5|25861.7|25858.5|25853.7|127
1591161600000|2020-06-03 05:20:00|25864|25859.2|25852|25847.2|25864|25859.2|25845|25840.2|198
1591161900000|2020-06-03 05:25:00|25852.5|25847.7|25831|25826.2|25852.5|25847.7|25827.5|25822.7|214
1591162200000|2020-06-03 05:30:00|25831.5|25826.7|25840|25835.2|25843.5|25838.7|25823.5|25818.7|240
1591162500000|2020-06-03 05:35:00|25840.5|25835.7|25858|25853.2|25866|25861.2|25837.5|25832.7|278
1591162800000|2020-06-03 05:40:00|25859|25854.2|25859|25854.2|25862|25857.2|25852|25847.2|138
1591163100000|2020-06-03 05:45:00|25858.5|25853.7|25853|25848.2|25862.5|25857.7|25848.5|25843.7|252
1591163400000|2020-06-03 05:50:00|25853.5|25848.7|25855.5|25850.7|25856|25851.2|25841|25836.2|226
1591163700000|2020-06-03 05:55:00|25856|25851.2|25868|25863.2|25871|25866.2|25847.5|25842.7|250
1591164000000|2020-06-03 06:00:00|25867.4|25863.8|25873.4|25869.8|25909.4|25905.8|25863.4|25859.8|1211
1591164300000|2020-06-03 06:05:00|25872.9|25869.3|25887.9|25884.3|25892.9|25889.3|25868.9|25865.3|313
1591164600000|2020-06-03 06:10:00|25887.4|25883.8|25880.4|25876.8|25902.4|25898.8|25876.4|25872.8|465
1591164900000|2020-06-03 06:15:00|25878.9|25875.3|25879.4|25875.8|25882.4|25878.8|25870.4|25866.8|297
1591165200000|2020-06-03 06:20:00|25877.4|25873.8|25889.4|25885.8|25891.4|25887.8|25871.9|25868.3|243
1591165500000|2020-06-03 06:25:00|25888.9|25885.3|25872.4|25868.8|25889.4|25885.8|25870.9|25867.3|314
1591165800000|2020-06-03 06:30:00|25873.4|25869.8|25877.4|25873.8|25877.9|25874.3|25858.9|25855.3|331
1591166100000|2020-06-03 06:35:00|25876.4|25872.8|25873.4|25869.8|25885.4|25881.8|25871.4|25867.8|266
1591166400000|2020-06-03 06:40:00|25872.9|25869.3|25871.4|25867.8|25882.9|25879.3|25865.9|25862.3|197
1591166700000|2020-06-03 06:45:00|25871.9|25868.3|25883.4|25879.8|25888.4|25884.8|25863.9|25860.3|397
1591167000000|2020-06-03 06:50:00|25883.9|25880.3|25861.4|25857.8|25886.4|25882.8|25860.4|25856.8|251
1591167300000|2020-06-03 06:55:00|25861.9|25858.3|25857.9|25854.3|25872.4|25868.8|25856.4|25852.8|186
1591167600000|2020-06-03 07:00:00|25858.4|25854.8|25859.4|25855.8|25866.9|25863.3|25850.9|25847.3|788
1591167900000|2020-06-03 07:05:00|25858.9|25855.3|25862.4|25858.8|25870.9|25867.3|25855.4|25851.8|528
1591168200000|2020-06-03 07:10:00|25862.9|25859.3|25858.9|25855.3|25862.9|25859.3|25835.9|25832.3|695
1591168500000|2020-06-03 07:15:00|25859.4|25855.8|25873.4|25869.8|25875.4|25871.8|25854.9|25851.3|446
1591168800000|2020-06-03 07:20:00|25872.9|25869.3|25877.4|25873.8|25886.4|25882.8|25866.9|25863.3|524
1591169100000|2020-06-03 07:25:00|25878.4|25874.8|25881.4|25877.8|25883.9|25880.3|25873.4|25869.8|276
1591169400000|2020-06-03 07:30:00|25880.9|25877.3|25868.4|25864.8|25888.4|25884.8|25860.4|25856.8|389
1591169700000|2020-06-03 07:35:00|25868.9|25865.3|25895.4|25891.8|25898.9|25895.3|25864.4|25860.8|392
1591170000000|2020-06-03 07:40:00|25895.9|25892.3|25878.4|25874.8|25896.9|25893.3|25873.4|25869.8|487
1591170300000|2020-06-03 07:45:00|25877.9|25874.3|25901.4|25897.8|25901.9|25898.3|25876.9|25873.3|281
1591170600000|2020-06-03 07:50:00|25901.9|25898.3|25892.4|25888.8|25901.9|25898.3|25886.4|25882.8|507
1591170900000|2020-06-03 07:55:00|25891.9|25888.3|25887.4|25883.8|25892.4|25888.8|25881.4|25877.8|274
1591171200000|2020-06-03 08:00:00|25886.9|25883.3|25887.4|25883.8|25901.9|25898.3|25872.4|25868.8|452
1591171500000|2020-06-03 08:05:00|25886.9|25883.3|25862.9|25859.3|25892.4|25888.8|25856.4|25852.8|467
1591171800000|2020-06-03 08:10:00|25863.4|25859.8|25846.4|25842.8|25867.9|25864.3|25842.9|25839.3|591
1591172100000|2020-06-03 08:15:00|25845.9|25842.3|25851.4|25847.8|25852.4|25848.8|25833.4|25829.8|471
1591172400000|2020-06-03 08:20:00|25851.9|25848.3|25864.4|25860.8|25864.4|25860.8|25851.4|25847.8|483
1591172700000|2020-06-03 08:25:00|25863.9|25860.3|25862.4|25858.8|25871.4|25867.8|25859.4|25855.8|387
1591173000000|2020-06-03 08:30:00|25862.9|25859.3|25888.4|25884.8|25894.4|25890.8|25861.4|25857.8|653
1591173300000|2020-06-03 08:35:00|25888.9|25885.3|25861.4|25857.8|25893.4|25889.8|25846.9|25843.3|1042
1591173600000|2020-06-03 08:40:00|25861.9|25858.3|25863.4|25859.8|25869.9|25866.3|25855.4|25851.8|380
1591173900000|2020-06-03 08:45:00|25863.9|25860.3|25857.9|25854.3|25867.9|25864.3|25851.4|25847.8|446
1591174200000|2020-06-03 08:50:00|25857.4|25853.8|25874.9|25871.3|25875.4|25871.8|25856.4|25852.8|323
1591174500000|2020-06-03 08:55:00|25874.4|25870.8|25879.9|25876.3|25884.4|25880.8|25871.9|25868.3|205
1591174800000|2020-06-03 09:00:00|25880.4|25876.8|25872.4|25868.8|25884.9|25881.3|25869.4|25865.8|183
1591175100000|2020-06-03 09:05:00|25872.9|25869.3|25879.4|25875.8|25881.4|25877.8|25867.4|25863.8|220
1591175400000|2020-06-03 09:10:00|25879.9|25876.3|25884.4|25880.8|25890.4|25886.8|25873.4|25869.8|157
1591175700000|2020-06-03 09:15:00|25884.9|25881.3|25878.4|25874.8|25895.4|25891.8|25876.4|25872.8|317
1591176000000|2020-06-03 09:20:00|25878.9|25875.3|25898.9|25895.3|25901.4|25897.8|25875.9|25872.3|253
1591176300000|2020-06-03 09:25:00|25898.4|25894.8|25918.4|25914.8|25921.4|25917.8|25896.4|25892.8|813
1591176600000|2020-06-03 09:30:00|25917.9|25914.3|25920.4|25916.8|25934.4|25930.8|25914.9|25911.3|881
1591176900000|2020-06-03 09:35:00|25919.9|25916.3|25921.4|25917.8|25929.4|25925.8|25916.9|25913.3|392
1591177200000|2020-06-03 09:40:00|25922.4|25918.8|25912.9|25909.3|25924.4|25920.8|25907.4|25903.8|324
1591177500000|2020-06-03 09:45:00|25912.4|25908.8|25918.4|25914.8|25919.9|25916.3|25910.9|25907.3|213
1591177800000|2020-06-03 09:50:00|25918.9|25915.3|25932.4|25928.8|25936.9|25933.3|25918.9|25915.3|467
1591178100000|2020-06-03 09:55:00|25932.9|25929.3|25922.4|25918.8|25934.9|25931.3|25921.4|25917.8|310
1591178400000|2020-06-03 10:00:00|25922.9|25919.3|25888.4|25884.8|25926.4|25922.8|25883.9|25880.3|772
1591178700000|2020-06-03 10:05:00|25889.4|25885.8|25894.4|25890.8|25898.9|25895.3|25872.4|25868.8|559
1591179000000|2020-06-03 10:10:00|25894.9|25891.3|25918.4|25914.8|25928.4|25924.8|25892.4|25888.8|802
1591179300000|2020-06-03 10:15:00|25918.9|25915.3|25902.4|25898.8|25918.9|25915.3|25898.9|25895.3|362
1591179600000|2020-06-03 10:20:00|25901.9|25898.3|25911.4|25907.8|25917.4|25913.8|25896.4|25892.8|267
1591179900000|2020-06-03 10:25:00|25910.9|25907.3|25914.4|25910.8|25916.9|25913.3|25901.9|25898.3|229
1591180200000|2020-06-03 10:30:00|25914.9|25911.3|25904.4|25900.8|25917.4|25913.8|25904.4|25900.8|248
1591180500000|2020-06-03 10:35:00|25903.9|25900.3|25900.4|25896.8|25909.4|25905.8|25897.4|25893.8|383
1591180800000|2020-06-03 10:40:00|25899.9|25896.3|25903.4|25899.8|25908.4|25904.8|25897.4|25893.8|210
1591181100000|2020-06-03 10:45:00|25903.9|25900.3|25895.9|25892.3|25909.4|25905.8|25895.4|25891.8|308
1591181400000|2020-06-03 10:50:00|25895.4|25891.8|25887.4|25883.8|25900.4|25896.8|25883.4|25879.8|201
1591181700000|2020-06-03 10:55:00|25886.9|25883.3|25870.4|25866.8|25906.4|25902.8|25857.4|25853.8|1415
1591182000000|2020-06-03 11:00:00|25870.9|25867.3|25881.4|25877.8|25883.9|25880.3|25865.4|25861.8|419
1591182300000|2020-06-03 11:05:00|25880.9|25877.3|25886.9|25883.3|25887.4|25883.8|25875.4|25871.8|291
1591182600000|2020-06-03 11:10:00|25887.4|25883.8|25890.9|25887.3|25899.4|25895.8|25886.9|25883.3|284
1591182900000|2020-06-03 11:15:00|25891.4|25887.8|25893.4|25889.8|25901.4|25897.8|25890.4|25886.8|265
1591183200000|2020-06-03 11:20:00|25893.9|25890.3|25878.4|25874.8|25898.4|25894.8|25866.4|25862.8|442
1591183500000|2020-06-03 11:25:00|25878.9|25875.3|25877.4|25873.8|25887.4|25883.8|25874.4|25870.8|214
1591183800000|2020-06-03 11:30:00|25876.9|25873.3|25870.4|25866.8|25878.4|25874.8|25862.4|25858.8|382
1591184100000|2020-06-03 11:35:00|25870.9|25867.3|25879.4|25875.8|25882.9|25879.3|25862.9|25859.3|333
1591184400000|2020-06-03 11:40:00|25878.9|25875.3|25886.4|25882.8|25887.4|25883.8|25872.9|25869.3|305
1591184700000|2020-06-03 11:45:00|25886.9|25883.3|25904.4|25900.8|25904.4|25900.8|25886.9|25883.3|433
1591185000000|2020-06-03 11:50:00|25903.9|25900.3|25914.4|25910.8|25916.4|25912.8|25897.4|25893.8|471
1591185300000|2020-06-03 11:55:00|25914.9|25911.3|25906.9|25903.3|25919.4|25915.8|25905.9|25902.3|317
1591185600000|2020-06-03 12:00:00|25906.4|25902.8|25901.9|25898.3|25909.4|25905.8|25898.9|25895.3|297
1591185900000|2020-06-03 12:05:00|25901.4|25897.8|25901.4|25897.8|25910.4|25906.8|25893.9|25890.3|347
1591186200000|2020-06-03 12:10:00|25900.9|25897.3|25917.9|25914.3|25918.4|25914.8|25898.4|25894.8|257
1591186500000|2020-06-03 12:15:00|25917.4|25913.8|25950.4|25946.8|25954.4|25950.8|25917.4|25913.8|1242
1591186800000|2020-06-03 12:20:00|25950.9|25947.3|25951.4|25947.8|25960.4|25956.8|25940.9|25937.3|866
1591187100000|2020-06-03 12:25:00|25951.9|25948.3|25934.9|25931.3|25954.9|25951.3|25934.4|25930.8|754
1591187400000|2020-06-03 12:30:00|25935.4|25931.8|25941.4|25937.8|25950.9|25947.3|25935.4|25931.8|369
1591187700000|2020-06-03 12:35:00|25940.9|25937.3|25953.9|25950.3|25962.9|25959.3|25940.9|25937.3|510
1591188000000|2020-06-03 12:40:00|25954.9|25951.3|25960.4|25956.8|25968.9|25965.3|25951.4|25947.8|609
1591188300000|2020-06-03 12:45:00|25960.9|25957.3|25954.4|25950.8|25972.4|25968.8|25950.4|25946.8|636
1591188600000|2020-06-03 12:50:00|25954.9|25951.3|25993.4|25989.8|25993.4|25989.8|25950.4|25946.8|649
1591188900000|2020-06-03 12:55:00|25992.9|25989.3|25975.4|25971.8|26000.4|25996.8|25970.4|25966.8|925
1591189200000|2020-06-03 13:00:00|25974.9|25971.3|25974.4|25970.8|25978.4|25974.8|25966.4|25962.8|294
1591189500000|2020-06-03 13:05:00|25973.9|25970.3|25988.9|25985.3|25990.9|25987.3|25966.9|25963.3|543
1591189800000|2020-06-03 13:10:00|25988.4|25984.8|25979.4|25975.8|25993.4|25989.8|25975.4|25971.8|647
1591190100000|2020-06-03 13:15:00|25979.9|25976.3|25986.4|25982.8|25987.4|25983.8|25977.4|25973.8|356
1591190400000|2020-06-03 13:20:00|25985.9|25982.3|25991.4|25987.8|25997.9|25994.3|25983.9|25980.3|553
1591190700000|2020-06-03 13:25:00|25990.9|25987.3|25975.9|25972.3|26009.4|26005.8|25974.9|25971.3|1320
1591191000000|2020-06-03 13:30:00|25975.3|25972.9|25983.8|25981.4|26004.8|26002.4|25958.3|25955.9|5150
1591191300000|2020-06-03 13:35:00|25984.3|25981.9|25945.8|25943.4|25992.3|25989.9|25915.8|25913.4|4321
1591191600000|2020-06-03 13:40:00|25946.3|25943.9|25987.3|25984.9|25989.8|25987.4|25946.3|25943.9|2647
1591191900000|2020-06-03 13:45:00|25988.8|25986.4|25979.1|25976.7|26000.3|25997.9|25967.8|25965.4|2209
1591192200000|2020-06-03 13:50:00|25980.6|25978.2|25962.1|25959.7|26012.6|26010.2|25953.1|25950.7|3309
1591192500000|2020-06-03 13:55:00|25961.6|25959.2|25976.1|25973.7|25989.6|25987.2|25955.1|25952.7|2023
1591192800000|2020-06-03 14:00:00|25976.6|25974.2|26016.6|26014.2|26019.1|26016.7|25973.1|25970.7|2916
1591193100000|2020-06-03 14:05:00|26018.1|26015.7|26015.8|26013.4|26027.3|26024.9|26003.1|26000.7|1985
1591193400000|2020-06-03 14:10:00|26013.9|26011.5|26003.9|26001.5|26017.9|26015.5|25996.4|25994|1815
1591193700000|2020-06-03 14:15:00|26004.4|26002|26011.4|26009|26022.4|26020|25989.4|25987|1846
1591194000000|2020-06-03 14:20:00|26011.9|26009.5|26029.4|26027|26032.9|26030.5|26007.4|26005|1873
1591194300000|2020-06-03 14:25:00|26028.9|26026.5|26058.9|26056.5|26068.9|26066.5|26026.9|26024.5|2883
1591194600000|2020-06-03 14:30:00|26057.9|26055.5|26060.9|26058.5|26069.9|26067.5|26041.9|26039.5|1756
1591194900000|2020-06-03 14:35:00|26060.4|26058|26063.4|26061|26072.4|26070|26053.9|26051.5|1332
1591195200000|2020-06-03 14:40:00|26063.9|26061.5|26081.9|26079.5|26083.9|26081.5|26053.9|26051.5|1251
1591195500000|2020-06-03 14:45:00|26082.4|26080|26074.4|26072|26083.9|26081.5|26068.4|26066|1179
1591195800000|2020-06-03 14:50:00|26074.9|26072.5|26073.4|26071|26078.9|26076.5|26056.9|26054.5|1131
1591196100000|2020-06-03 14:55:00|26072.9|26070.5|26057.9|26055.5|26084.4|26082|26057.9|26055.5|1457
1591196400000|2020-06-03 15:00:00|26057.4|26055|26101.4|26099|26103.9|26101.5|26054.4|26052|2126
1591196700000|2020-06-03 15:05:00|26101.9|26099.5|26131.4|26129|26137.9|26135.5|26099.4|26097|1839
1591197000000|2020-06-03 15:10:00|26130.9|26128.5|26144.9|26142.5|26151.4|26149|26123.4|26121|1569
1591197300000|2020-06-03 15:15:00|26144.4|26142|26154.9|26152.5|26175.9|26173.5|26136.4|26134|1526
1591197600000|2020-06-03 15:20:00|26154.4|26152|26144.4|26142|26156.9|26154.5|26132.4|26130|1190
1591197900000|2020-06-03 15:25:00|26143.9|26141.5|26147.4|26145|26152.4|26150|26135.9|26133.5|1002
1591198200000|2020-06-03 15:30:00|26147.9|26145.5|26195.9|26193.5|26197.4|26195|26144.9|26142.5|2113
1591198500000|2020-06-03 15:35:00|26195.4|26193|26173.4|26171|26204.4|26202|26168.9|26166.5|1486
1591198800000|2020-06-03 15:40:00|26173.9|26171.5|26167.4|26165|26182.4|26180|26166.9|26164.5|1075
1591199100000|2020-06-03 15:45:00|26167.9|26165.5|26173.4|26171|26185.9|26183.5|26153.9|26151.5|1358
1591199400000|2020-06-03 15:50:00|26172.9|26170.5|26157.4|26155|26180.4|26178|26152.9|26150.5|646
1591199700000|2020-06-03 15:55:00|26156.9|26154.5|26161.4|26159|26173.4|26171|26154.4|26152|799
1591200000000|2020-06-03 16:00:00|26161.9|26159.5|26155.9|26153.5|26166.9|26164.5|26151.4|26149|878
1591200300000|2020-06-03 16:05:00|26156.9|26154.5|26148.9|26146.5|26162.9|26160.5|26144.9|26142.5|743
1591200600000|2020-06-03 16:10:00|26149.4|26147|26159.4|26157|26163.4|26161|26149.4|26147|733
1591200900000|2020-06-03 16:15:00|26158.9|26156.5|26136.4|26134|26162.9|26160.5|26126.4|26124|972
1591201200000|2020-06-03 16:20:00|26136.9|26134.5|26118.4|26116|26141.9|26139.5|26116.4|26114|887
1591201500000|2020-06-03 16:25:00|26118.9|26116.5|26146.9|26144.5|26147.9|26145.5|26116.9|26114.5|870
1591201800000|2020-06-03 16:30:00|26147.4|26145|26162.4|26160|26166.4|26164|26146.9|26144.5|844
1591202100000|2020-06-03 16:35:00|26162.9|26160.5|26154.4|26152|26164.4|26162|26146.4|26144|504
1591202400000|2020-06-03 16:40:00|26153.6|26151.2|26157.6|26155.2|26170.6|26168.2|26153.6|26151.2|527
1591202700000|2020-06-03 16:45:00|26158.1|26155.7|26131.6|26129.2|26162.1|26159.7|26128.1|26125.7|669
1591203000000|2020-06-03 16:50:00|26131.1|26128.7|26133.1|26130.7|26147.1|26144.7|26122.6|26120.2|674
1591203300000|2020-06-03 16:55:00|26133.6|26131.2|26122.1|26119.7|26138.6|26136.2|26119.1|26116.7|526
1591203600000|2020-06-03 17:00:00|26123.6|26121.2|26136.1|26133.7|26141.6|26139.2|26117.6|26115.2|1125
1591203900000|2020-06-03 17:05:00|26135.6|26133.2|26139.1|26136.7|26141.1|26138.7|26125.1|26122.7|1367
1591204200000|2020-06-03 17:10:00|26139.6|26137.2|26153.1|26150.7|26154.1|26151.7|26134.6|26132.2|649
1591204500000|2020-06-03 17:15:00|26153.6|26151.2|26147.1|26144.7|26157.6|26155.2|26140.6|26138.2|487
1591204800000|2020-06-03 17:20:00|26147.6|26145.2|26159.1|26156.7|26161.6|26159.2|26143.1|26140.7|462
1591205100000|2020-06-03 17:25:00|26159.6|26157.2|26151.6|26149.2|26164.1|26161.7|26151.1|26148.7|320
1591205400000|2020-06-03 17:30:00|26152.1|26149.7|26147.6|26145.2|26160.1|26157.7|26139.1|26136.7|508
1591205700000|2020-06-03 17:35:00|26147.1|26144.7|26139.1|26136.7|26148.1|26145.7|26135.1|26132.7|709
1591206000000|2020-06-03 17:40:00|26139.6|26137.2|26152.6|26150.2|26158.6|26156.2|26139.1|26136.7|517
1591206300000|2020-06-03 17:45:00|26152.1|26149.7|26135.6|26133.2|26156.1|26153.7|26135.6|26133.2|455
1591206600000|2020-06-03 17:50:00|26136.1|26133.7|26140.1|26137.7|26142.1|26139.7|26122.6|26120.2|676
1591206900000|2020-06-03 17:55:00|26140.6|26138.2|26137.6|26135.2|26141.6|26139.2|26131.1|26128.7|365
1591207200000|2020-06-03 18:00:00|26139.6|26137.2|26194.1|26191.7|26197.1|26194.7|26134.6|26132.2|1900
1591207500000|2020-06-03 18:05:00|26193.6|26191.2|26175.6|26173.2|26195.1|26192.7|26174.6|26172.2|852
1591207800000|2020-06-03 18:10:00|26176.1|26173.7|26183.6|26181.2|26187.1|26184.7|26175.1|26172.7|461
1591208100000|2020-06-03 18:15:00|26184.1|26181.7|26205.6|26203.2|26207.1|26204.7|26184.1|26181.7|975
1591208400000|2020-06-03 18:20:00|26206.1|26203.7|26216.1|26213.7|26217.1|26214.7|26188.1|26185.7|1087
1591208700000|2020-06-03 18:25:00|26216.6|26214.2|26216.6|26214.2|26220.6|26218.2|26206.6|26204.2|736
1591209000000|2020-06-03 18:30:00|26216.1|26213.7|26227.6|26225.2|26234.6|26232.2|26200.6|26198.2|1898
1591209300000|2020-06-03 18:35:00|26228.1|26225.7|26240.1|26237.7|26251.6|26249.2|26226.1|26223.7|1450
1591209600000|2020-06-03 18:40:00|26240.6|26238.2|26241.6|26239.2|26244.1|26241.7|26226.6|26224.2|786
1591209900000|2020-06-03 18:45:00|26242.1|26239.7|26229.1|26226.7|26252.1|26249.7|26227.6|26225.2|909
1591210200000|2020-06-03 18:50:00|26229.6|26227.2|26238.6|26236.2|26246.1|26243.7|26218.6|26216.2|1083
1591210500000|2020-06-03 18:55:00|26239.6|26237.2|26219.6|26217.2|26239.6|26237.2|26219.1|26216.7|652
1591210800000|2020-06-03 19:00:00|26218.6|26216.2|26227.6|26225.2|26229.1|26226.7|26205.1|26202.7|1152
1591211100000|2020-06-03 19:05:00|26228.1|26225.7|26233.1|26230.7|26243.6|26241.2|26221.1|26218.7|718
1591211400000|2020-06-03 19:10:00|26233.6|26231.2|26241.1|26238.7|26249.1|26246.7|26225.1|26222.7|714
1591211700000|2020-06-03 19:15:00|26243.1|26240.7|26247.6|26245.2|26250.6|26248.2|26223.1|26220.7|1170
1591212000000|2020-06-03 19:20:00|26248.4|26246|26270.4|26268|26273.4|26271|26220.9|26218.5|2315
1591212300000|2020-06-03 19:25:00|26270.9|26268.5|26277.9|26275.5|26285.4|26283|26266.4|26264|1181
1591212600000|2020-06-03 19:30:00|26278.9|26276.5|26289.4|26287|26293.9|26291.5|26260.4|26258|1998
1591212900000|2020-06-03 19:35:00|26288.9|26286.5|26310.4|26308|26315.4|26313|26282.9|26280.5|2246
1591213200000|2020-06-03 19:40:00|26310.9|26308.5|26322.9|26320.5|26339.9|26337.5|26301.9|26299.5|1809
1591213500000|2020-06-03 19:45:00|26322.4|26320|26319.4|26317|26324.9|26322.5|26286.9|26284.5|2138
1591213800000|2020-06-03 19:50:00|26321.4|26319|26309.4|26307|26340.9|26338.5|26296.4|26294|2883
1591214100000|2020-06-03 19:55:00|26310.9|26308.5|26261.4|26259|26312.4|26310|26248.4|26246|4725
1591214400000|2020-06-03 20:00:00|26262.4|26260|26259.6|26254.8|26263.6|26260|26238.6|26233.8|2067
1591214700000|2020-06-03 20:05:00|26258.6|26253.8|26245.1|26240.3|26262.6|26257.8|26242.6|26237.8|733
1591215000000|2020-06-03 20:10:00|26245.6|26240.8|26250.1|26240.3|26256.1|26251.3|26241.1|26236.3|532
1591215300000|2020-06-03 20:15:00|26248.9|26239.1|26251.8|26242|26255.2|26245.4|26248.9|26239.1|0
1591215600000|2020-06-03 20:20:00|26251.9|26242.1|26259.7|26249.9|26260.6|26250.8|26251.9|26242.1|0
1591215900000|2020-06-03 20:25:00|26259.8|26250|26262.2|26252.4|26262.2|26252.4|26258.8|26249|0
1591216200000|2020-06-03 20:30:00|26257.6|26252.8|26276.6|26271.8|26284.6|26279.8|26256.6|26251.8|679
1591216500000|2020-06-03 20:35:00|26277.6|26272.8|26269.6|26264.8|26277.6|26272.8|26260.6|26255.8|246
1591216800000|2020-06-03 20:40:00|26268.6|26263.8|26276.6|26271.8|26278.6|26273.8|26265.6|26260.8|379
1591217100000|2020-06-03 20:45:00|26275.6|26270.8|26274.6|26269.8|26280.6|26275.8|26267.6|26262.8|192
1591217400000|2020-06-03 20:50:00|26275.6|26270.8|26281.6|26276.8|26281.6|26276.8|26273.6|26268.8|197
1591217700000|2020-06-03 20:55:00|26280.6|26275.8|26279.8|26270|26280.6|26275.8|26274.6|26269.2|172
1591218000000|2020-06-03 21:00:00|26280.2|26270.4|26285.4|26275.6|26285.8|26276|26279.9|26270.1|0
1591218300000|2020-06-03 21:05:00|26283.5|26273.7|26283.1|26273.3|26284.1|26274.3|26283|26273.2|0
1591218600000|2020-06-03 21:10:00|26283.4|26273.6|26275.4|26265.6|26283.9|26274.1|26275.4|26265.6|0
1591218900000|2020-06-03 21:15:00|26275.3|26265.5|26275.8|26266|26278.6|26268.8|26274.9|26265.1|0
1591219200000|2020-06-03 21:20:00|26274.6|26264.8|26270.1|26260.3|26274.8|26265|26270.1|26260.3|0
1591219500000|2020-06-03 21:25:00|26269.7|26259.9|26270|26260.2|26270.8|26261|26269.7|26259.9|0
1591219800000|2020-06-03 21:30:00|26269.9|26260.1|26268.7|26258.9|26270.8|26261|26268.7|26258.9|0
1591220100000|2020-06-03 21:35:00|26269|26259.2|26268.7|26258.9|26269.3|26259.5|26268.6|26258.8|0
1591220400000|2020-06-03 21:40:00|26269|26259.2|26273|26263.2|26273.5|26263.7|26269|26259.2|0
1591220700000|2020-06-03 21:45:00|26273.1|26263.3|26272.1|26262.3|26273.7|26263.9|26271.6|26261.8|0
1591221000000|2020-06-03 21:50:00|26271.9|26262.1|26271.2|26261.4|26272.3|26262.5|26269.6|26259.8|0
1591221300000|2020-06-03 21:55:00|26271.1|26261.3|26270.5|26260.7|26271.1|26261.3|26270.2|26260.4|0
1591221600000|2020-06-03 22:00:00|26269.6|26264.8|26248.1|26243.3|26281.6|26276.8|26225.1|26220.3|531
1591221900000|2020-06-03 22:05:00|26250.1|26245.3|26243.1|26238.3|26251.6|26246.8|26226.1|26221.3|194
1591222200000|2020-06-03 22:10:00|26242.6|26237.8|26237.1|26232.3|26243.1|26238.3|26229.1|26224.3|101
1591222500000|2020-06-03 22:15:00|26237.6|26232.8|26235.1|26230.3|26248.1|26243.3|26234.1|26229.3|92
1591222800000|2020-06-03 22:20:00|26235.6|26230.8|26229.1|26224.3|26238.1|26233.3|26228.1|26223.3|121
1591223100000|2020-06-03 22:25:00|26229.6|26224.8|26233.1|26228.3|26234.6|26229.8|26224.1|26219.3|99
1591223400000|2020-06-03 22:30:00|26233.6|26228.8|26254.6|26249.8|26258.6|26253.8|26233.6|26228.8|272
1591223700000|2020-06-03 22:35:00|26254.1|26249.3|26256.1|26251.3|26264.1|26259.3|26253.1|26248.3|163
1591224000000|2020-06-03 22:40:00|26256.6|26251.8|26248.6|26243.8|26260.6|26255.8|26244.6|26239.8|167
1591224300000|2020-06-03 22:45:00|26249.1|26244.3|26251.6|26246.8|26256.6|26251.8|26244.6|26239.8|69
1591224600000|2020-06-03 22:50:00|26252.1|26247.3|26270.6|26265.8|26271.1|26266.3|26252.1|26247.3|93
1591224900000|2020-06-03 22:55:00|26271.1|26266.3|26266.6|26261.8|26272.1|26267.3|26263.6|26258.8|89
1591225200000|2020-06-03 23:00:00|26265.6|26260.8|26279.6|26274.8|26282.1|26277.3|26263.6|26258.8|231
1591225500000|2020-06-03 23:05:00|26280.1|26275.3|26294.6|26289.8|26295.1|26290.3|26279.6|26274.8|272
1591225800000|2020-06-03 23:10:00|26294.1|26289.3|26292.1|26287.3|26301.1|26296.3|26290.1|26285.3|217
1591226100000|2020-06-03 23:15:00|26292.6|26287.8|26292.6|26287.8|26295.6|26290.8|26287.6|26282.8|65
1591226400000|2020-06-03 23:20:00|26293.1|26288.3|26298.1|26293.3|26300.1|26295.3|26287.1|26282.3|126
1591226700000|2020-06-03 23:25:00|26297.6|26292.8|26316.1|26311.3|26323.1|26318.3|26297.1|26292.3|334
1591227000000|2020-06-03 23:30:00|26315.6|26310.8|26316.1|26311.3|26323.6|26318.8|26313.1|26308.3|164
1591227300000|2020-06-03 23:35:00|26316.6|26311.8|26354.6|26349.8|26358.6|26353.8|26315.6|26310.8|509
1591227600000|2020-06-03 23:40:00|26353.1|26348.3|26358.1|26353.3|26365.6|26360.8|26347.1|26342.3|331
1591227900000|2020-06-03 23:45:00|26358.6|26353.8|26346.6|26341.8|26362.6|26357.8|26341.1|26336.3|284
1591228200000|2020-06-03 23:50:00|26347.1|26342.3|26345.6|26340.8|26348.6|26343.8|26337.6|26332.8|192
1591228500000|2020-06-03 23:55:00|26346.1|26341.3|26334.6|26329.8|26346.6|26341.8|26332.6|26327.8|178
1591142400000|2020-06-03 00:00:00|25833|25828.2|25841.5|25836.7|25847|25842.2|25819.5|25814.7|601
1591142700000|2020-06-03 00:05:00|25842|25837.2|25828.5|25823.7|25845.5|25840.7|25828|25823.2|351
1591143000000|2020-06-03 00:10:00|25829|25824.2|25828|25823.2|25844|25839.2|25823|25818.2|342
1591143300000|2020-06-03 00:15:00|25828.5|25823.7|25833|25828.2|25845.5|25840.7|25823.5|25818.7|288
1591143600000|2020-06-03 00:20:00|25833.5|25828.7|25829|25824.2|25837.5|25832.7|25824.5|25819.7|239
1591143900000|2020-06-03 00:25:00|25829.5|25824.7|25826|25821.2|25841|25836.2|25825|25820.2|333
1591144200000|2020-06-03 00:30:00|25825.5|25820.7|25820|25815.2|25832|25827.2|25819|25814.2|160
1591144500000|2020-06-03 00:35:00|25819|25814.2|25815|25810.2|25819|25814.2|25792.5|25787.7|433
1591144800000|2020-06-03 00:40:00|25815.5|25810.7|25823.5|25818.7|25826|25821.2|25805|25800.2|288
1591145100000|2020-06-03 00:45:00|25824|25819.2|25849|25844.2|25860.5|25855.7|25822.5|25817.7|746
1591145400000|2020-06-03 00:50:00|25849.5|25844.7|25851.5|25846.7|25854.5|25849.7|25842|25837.2|268
1591145700000|2020-06-03 00:55:00|25851|25846.2|25848.5|25843.7|25860.5|25855.7|25846.5|25841.7|339
1591146000000|2020-06-03 01:00:00|25848|25843.2|25866.5|25861.7|25887|25882.2|25848|25843.2|598
1591146300000|2020-06-03 01:05:00|25866|25861.2|25873.5|25868.7|25876|25871.2|25862|25857.2|190
1591146600000|2020-06-03 01:10:00|25874|25869.2|25867|25862.2|25875.5|25870.7|25864|25859.2|218
1591146900000|2020-06-03 01:15:00|25867.5|25862.7|25856.5|25851.7|25872|25867.2|25848|25843.2|269
1591147200000|2020-06-03 01:20:00|25856|25851.2|25854|25849.2|25864|25859.2|25850|25845.2|200
1591147500000|2020-06-03 01:25:00|25853.5|25848.7|25849|25844.2|25855.5|25850.7|25839|25834.2|224
1591147800000|2020-06-03 01:30:00|25849.5|25844.7|25827|25822.2|25851|25846.2|25823|25818.2|414
1591148100000|2020-06-03 01:35:00|25826|25821.2|25826|25821.2|25839.5|25834.7|25825|25820.2|384
1591148400000|2020-06-03 01:40:00|25826.5|25821.7|25835.5|25830.7|25840|25835.2|25824.5|25819.7|260
1591148700000|2020-06-03 01:45:00|25844.5|25839.7|25840|25835.2|25860|25855.2|25827.5|25822.7|574
1591149000000|2020-06-03 01:50:00|25840.5|25835.7|25824.5|25819.7|25842|25837.2|25820|25815.2|293
1591149300000|2020-06-03 01:55:00|25822.5|25817.7|25825|25820.2|25831.5|25826.7|25815|25810.2|391
1591149600000|2020-06-03 02:00:00|25825.5|25820.7|25812|25807.2|25841.5|25836.7|25806.5|25801.7|467
1591149900000|2020-06-03 02:05:00|25811|25806.2|25814|25809.2|25822.5|25817.7|25806.5|25801.7|291
1591150200000|2020-06-03 02:10:00|25813.5|25808.7|25818.5|25813.7|25822|25817.2|25804.5|25799.7|219
1591150500000|2020-06-03 02:15:00|25819|25814.2|25813.5|25808.7|25822|25817.2|25810|25805.2|264
1591150800000|2020-06-03 02:20:00|25814|25809.2|25804|25799.2|25814|25809.2|25798.5|25793.7|241
1591151100000|2020-06-03 02:25:00|25804.5|25799.7|25797|25792.2|25808|25803.2|25786|25781.2|368
1591151400000|2020-06-03 02:30:00|25797.5|25792.7|25803|25798.2|25808.5|25803.7|25794.5|25789.7|176
1591151700000|2020-06-03 02:35:00|25804|25799.2|25809|25804.2|25813.5|25808.7|25802.5|25797.7|150
1591152000000|2020-06-03 02:40:00|25808.5|25803.7|25817.5|25812.7|25820.5|25815.7|25804.5|25799.7|248
1591152300000|2020-06-03 02:45:00|25818|25813.2|25797|25792.2|25818|25813.2|25795.5|25790.7|208
1591152600000|2020-06-03 02:50:00|25796.5|25791.7|25808.5|25803.7|25811|25806.2|25795|25790.2|110
1591152900000|2020-06-03 02:55:00|25809|25804.2|25799|25794.2|25819.5|25814.7|25798.5|25793.7|135
1591153200000|2020-06-03 03:00:00|25799.5|25794.7|25811|25806.2|25812|25807.2|25797.5|25792.7|108
1591153500000|2020-06-03 03:05:00|25810.5|25805.7|25807.5|25802.7|25810.5|25805.7|25800.5|25795.7|73
1591153800000|2020-06-03 03:10:00|25807|25802.2|25814.5|25809.7|25814.5|25809.7|25806|25801.2|95
1591154100000|2020-06-03 03:15:00|25815|25810.2|25838.5|25833.7|25840|25835.2|25813.5|25808.7|314
1591154400000|2020-06-03 03:20:00|25837.5|25832.7|25842|25837.2|25848|25843.2|25835|25830.2|274
1591154700000|2020-06-03 03:25:00|25843|25838.2|25846|25841.2|25846.5|25841.7|25836|25831.2|123
1591155000000|2020-06-03 03:30:00|25846.5|25841.7|25844|25839.2|25851|25846.2|25842|25837.2|185
1591155300000|2020-06-03 03:35:00|25843.5|25838.7|25850|25845.2|25853.5|25848.7|25841|25836.2|124
1591155600000|2020-06-03 03:40:00|25850.5|25845.7|25837|25832.2|25851|25846.2|25833.5|25828.7|202
1591155900000|2020-06-03 03:45:00|25836.5|25831.7|25830|25825.2|25840|25835.2|25828.5|25823.7|190
1591156200000|2020-06-03 03:50:00|25830.5|25825.7|25815|25810.2|25836|25831.2|25814|25809.2|181
1591156500000|2020-06-03 03:55:00|25815.5|25810.7|25821.5|25816.7|25827|25822.2|25815|25810.2|180
1591156800000|2020-06-03 04:00:00|25820.5|25815.7|25833|25828.2|25834.5|25829.7|25820.5|25815.7|133
1591157100000|2020-06-03 04:05:00|25832.5|25827.7|25826.5|25821.7|25838|25833.2|25823|25818.2|164
1591157400000|2020-06-03 04:10:00|25826|25821.2|25826.5|25821.7|25830|25825.2|25818|25813.2|153
1591157700000|2020-06-03 04:15:00|25827|25822.2|25829|25824.2|25838.5|25833.7|25821|25816.2|133
1591158000000|2020-06-03 04:20:00|25829.5|25824.7|25824|25819.2|25830.5|25825.7|25818|25813.2|92
1591158300000|2020-06-03 04:25:00|25824.5|25819.7|25832|25827.2|25836.5|25831.7|25820|25815.2|134
1591158600000|2020-06-03 04:30:00|25832.5|25827.7|25847|25842.2|25848.5|25843.7|25831.5|25826.7|219
1591158900000|2020-06-03 04:35:00|25846.5|25841.7|25846|25841.2|25850|25845.2|25844.5|25839.7|98
1591159200000|2020-06-03 04:40:00|25845.5|25840.7|25836.5|25831.7|25847|25842.2|25834|25829.2|162
1591159500000|2020-06-03 04:45:00|25836|25831.2|25845|25840.2|25852|25847.2|25836|25831.2|143
1591159800000|2020-06-03 04:50:00|25844.5|25839.7|25846|25841.2|25848|25843.2|25839|25834.2|93
1591160100000|2020-06-03 04:55:00|25847|25842.2|25845|25840.2|25854|25849.2|25841|25836.2|83
1591160400000|2020-06-03 05:00:00|25844.5|25839.7|25857.5|25852.7|25857.5|25852.7|25840|25835.2|196
1591160700000|2020-06-03 05:05:00|25857|25852.2|25867|25862.2|25867.5|25862.7|25855|25850.2|249
1591161000000|2020-06-03 05:10:00|25866.5|25861.7|25863|25858.2|25871|25866.2|25860|25855.2|259
1591161300000|2020-06-03 05:15:00|25862.5|25857.7|25863.5|25858.7|25866.5|25861.7|25858.5|25853.7|127
1591161600000|2020-06-03 05:20:00|25864|25859.2|25852|25847.2|25864|25859.2|25845|25840.2|198
1591161900000|2020-06-03 05:25:00|25852.5|25847.7|25831|25826.2|25852.5|25847.7|25827.5|25822.7|214
1591162200000|2020-06-03 05:30:00|25831.5|25826.7|25840|25835.2|25843.5|25838.7|25823.5|25818.7|240
1591162500000|2020-06-03 05:35:00|25840.5|25835.7|25858|25853.2|25866|25861.2|25837.5|25832.7|278
1591162800000|2020-06-03 05:40:00|25859|25854.2|25859|25854.2|25862|25857.2|25852|25847.2|138
1591163100000|2020-06-03 05:45:00|25858.5|25853.7|25853|25848.2|25862.5|25857.7|25848.5|25843.7|252
1591163400000|2020-06-03 05:50:00|25853.5|25848.7|25855.5|25850.7|25856|25851.2|25841|25836.2|226
1591163700000|2020-06-03 05:55:00|25856|25851.2|25868|25863.2|25871|25866.2|25847.5|25842.7|250
1591164000000|2020-06-03 06:00:00|25867.4|25863.8|25873.4|25869.8|25909.4|25905.8|25863.4|25859.8|1211
1591164300000|2020-06-03 06:05:00|25872.9|25869.3|25887.9|25884.3|25892.9|25889.3|25868.9|25865.3|313
1591164600000|2020-06-03 06:10:00|25887.4|25883.8|25880.4|25876.8|25902.4|25898.8|25876.4|25872.8|465
1591164900000|2020-06-03 06:15:00|25878.9|25875.3|25879.4|25875.8|25882.4|25878.8|25870.4|25866.8|297
1591165200000|2020-06-03 06:20:00|25877.4|25873.8|25889.4|25885.8|25891.4|25887.8|25871.9|25868.3|243
1591165500000|2020-06-03 06:25:00|25888.9|25885.3|25872.4|25868.8|25889.4|25885.8|25870.9|25867.3|314
1591165800000|2020-06-03 06:30:00|25873.4|25869.8|25877.4|25873.8|25877.9|25874.3|25858.9|25855.3|331
1591166100000|2020-06-03 06:35:00|25876.4|25872.8|25873.4|25869.8|25885.4|25881.8|25871.4|25867.8|266
1591166400000|2020-06-03 06:40:00|25872.9|25869.3|25871.4|25867.8|25882.9|25879.3|25865.9|25862.3|197
1591166700000|2020-06-03 06:45:00|25871.9|25868.3|25883.4|25879.8|25888.4|25884.8|25863.9|25860.3|397
1591167000000|2020-06-03 06:50:00|25883.9|25880.3|25861.4|25857.8|25886.4|25882.8|25860.4|25856.8|251
1591167300000|2020-06-03 06:55:00|25861.9|25858.3|25857.9|25854.3|25872.4|25868.8|25856.4|25852.8|186
1591167600000|2020-06-03 07:00:00|25858.4|25854.8|25859.4|25855.8|25866.9|25863.3|25850.9|25847.3|788
1591167900000|2020-06-03 07:05:00|25858.9|25855.3|25862.4|25858.8|25870.9|25867.3|25855.4|25851.8|528
1591168200000|2020-06-03 07:10:00|25862.9|25859.3|25858.9|25855.3|25862.9|25859.3|25835.9|25832.3|695
1591168500000|2020-06-03 07:15:00|25859.4|25855.8|25873.4|25869.8|25875.4|25871.8|25854.9|25851.3|446
1591168800000|2020-06-03 07:20:00|25872.9|25869.3|25877.4|25873.8|25886.4|25882.8|25866.9|25863.3|524
1591169100000|2020-06-03 07:25:00|25878.4|25874.8|25881.4|25877.8|25883.9|25880.3|25873.4|25869.8|276
1591169400000|2020-06-03 07:30:00|25880.9|25877.3|25868.4|25864.8|25888.4|25884.8|25860.4|25856.8|389
1591169700000|2020-06-03 07:35:00|25868.9|25865.3|25895.4|25891.8|25898.9|25895.3|25864.4|25860.8|392
1591170000000|2020-06-03 07:40:00|25895.9|25892.3|25878.4|25874.8|25896.9|25893.3|25873.4|25869.8|487
1591170300000|2020-06-03 07:45:00|25877.9|25874.3|25901.4|25897.8|25901.9|25898.3|25876.9|25873.3|281
1591170600000|2020-06-03 07:50:00|25901.9|25898.3|25892.4|25888.8|25901.9|25898.3|25886.4|25882.8|507
1591170900000|2020-06-03 07:55:00|25891.9|25888.3|25887.4|25883.8|25892.4|25888.8|25881.4|25877.8|274
1591171200000|2020-06-03 08:00:00|25886.9|25883.3|25887.4|25883.8|25901.9|25898.3|25872.4|25868.8|452
1591171500000|2020-06-03 08:05:00|25886.9|25883.3|25862.9|25859.3|25892.4|25888.8|25856.4|25852.8|467
1591171800000|2020-06-03 08:10:00|25863.4|25859.8|25846.4|25842.8|25867.9|25864.3|25842.9|25839.3|591
1591172100000|2020-06-03 08:15:00|25845.9|25842.3|25851.4|25847.8|25852.4|25848.8|25833.4|25829.8|471
1591172400000|2020-06-03 08:20:00|25851.9|25848.3|25864.4|25860.8|25864.4|25860.8|25851.4|25847.8|483
1591172700000|2020-06-03 08:25:00|25863.9|25860.3|25862.4|25858.8|25871.4|25867.8|25859.4|25855.8|387
1591173000000|2020-06-03 08:30:00|25862.9|25859.3|25888.4|25884.8|25894.4|25890.8|25861.4|25857.8|653
1591173300000|2020-06-03 08:35:00|25888.9|25885.3|25861.4|25857.8|25893.4|25889.8|25846.9|25843.3|1042
1591173600000|2020-06-03 08:40:00|25861.9|25858.3|25863.4|25859.8|25869.9|25866.3|25855.4|25851.8|380
1591173900000|2020-06-03 08:45:00|25863.9|25860.3|25857.9|25854.3|25867.9|25864.3|25851.4|25847.8|446
1591174200000|2020-06-03 08:50:00|25857.4|25853.8|25874.9|25871.3|25875.4|25871.8|25856.4|25852.8|323
1591174500000|2020-06-03 08:55:00|25874.4|25870.8|25879.9|25876.3|25884.4|25880.8|25871.9|25868.3|205
1591174800000|2020-06-03 09:00:00|25880.4|25876.8|25872.4|25868.8|25884.9|25881.3|25869.4|25865.8|183
1591175100000|2020-06-03 09:05:00|25872.9|25869.3|25879.4|25875.8|25881.4|25877.8|25867.4|25863.8|220
1591175400000|2020-06-03 09:10:00|25879.9|25876.3|25884.4|25880.8|25890.4|25886.8|25873.4|25869.8|157
1591175700000|2020-06-03 09:15:00|25884.9|25881.3|25878.4|25874.8|25895.4|25891.8|25876.4|25872.8|317
1591176000000|2020-06-03 09:20:00|25878.9|25875.3|25898.9|25895.3|25901.4|25897.8|25875.9|25872.3|253
1591176300000|2020-06-03 09:25:00|25898.4|25894.8|25918.4|25914.8|25921.4|25917.8|25896.4|25892.8|813
1591176600000|2020-06-03 09:30:00|25917.9|25914.3|25920.4|25916.8|25934.4|25930.8|25914.9|25911.3|881
1591176900000|2020-06-03 09:35:00|25919.9|25916.3|25921.4|25917.8|25929.4|25925.8|25916.9|25913.3|392
1591177200000|2020-06-03 09:40:00|25922.4|25918.8|25912.9|25909.3|25924.4|25920.8|25907.4|25903.8|324
1591177500000|2020-06-03 09:45:00|25912.4|25908.8|25918.4|25914.8|25919.9|25916.3|25910.9|25907.3|213
1591177800000|2020-06-03 09:50:00|25918.9|25915.3|25932.4|25928.8|25936.9|25933.3|25918.9|25915.3|467
1591178100000|2020-06-03 09:55:00|25932.9|25929.3|25922.4|25918.8|25934.9|25931.3|25921.4|25917.8|310
1591178400000|2020-06-03 10:00:00|25922.9|25919.3|25888.4|25884.8|25926.4|25922.8|25883.9|25880.3|772
1591178700000|2020-06-03 10:05:00|25889.4|25885.8|25894.4|25890.8|25898.9|25895.3|25872.4|25868.8|559
1591179000000|2020-06-03 10:10:00|25894.9|25891.3|25918.4|25914.8|25928.4|25924.8|25892.4|25888.8|802
1591179300000|2020-06-03 10:15:00|25918.9|25915.3|25902.4|25898.8|25918.9|25915.3|25898.9|25895.3|362
1591179600000|2020-06-03 10:20:00|25901.9|25898.3|25911.4|25907.8|25917.4|25913.8|25896.4|25892.8|267
1591179900000|2020-06-03 10:25:00|25910.9|25907.3|25914.4|25910.8|25916.9|25913.3|25901.9|25898.3|229
1591180200000|2020-06-03 10:30:00|25914.9|25911.3|25904.4|25900.8|25917.4|25913.8|25904.4|25900.8|248
1591180500000|2020-06-03 10:35:00|25903.9|25900.3|25900.4|25896.8|25909.4|25905.8|25897.4|25893.8|383
1591180800000|2020-06-03 10:40:00|25899.9|25896.3|25903.4|25899.8|25908.4|25904.8|25897.4|25893.8|210
1591181100000|2020-06-03 10:45:00|25903.9|25900.3|25895.9|25892.3|25909.4|25905.8|25895.4|25891.8|308
1591181400000|2020-06-03 10:50:00|25895.4|25891.8|25887.4|25883.8|25900.4|25896.8|25883.4|25879.8|201
1591181700000|2020-06-03 10:55:00|25886.9|25883.3|25870.4|25866.8|25906.4|25902.8|25857.4|25853.8|1415
1591182000000|2020-06-03 11:00:00|25870.9|25867.3|25881.4|25877.8|25883.9|25880.3|25865.4|25861.8|419
1591182300000|2020-06-03 11:05:00|25880.9|25877.3|25886.9|25883.3|25887.4|25883.8|25875.4|25871.8|291
1591182600000|2020-06-03 11:10:00|25887.4|25883.8|25890.9|25887.3|25899.4|25895.8|25886.9|25883.3|284
1591182900000|2020-06-03 11:15:00|25891.4|25887.8|25893.4|25889.8|25901.4|25897.8|25890.4|25886.8|265
1591183200000|2020-06-03 11:20:00|25893.9|25890.3|25878.4|25874.8|25898.4|25894.8|25866.4|25862.8|442
1591183500000|2020-06-03 11:25:00|25878.9|25875.3|25877.4|25873.8|25887.4|25883.8|25874.4|25870.8|214
1591183800000|2020-06-03 11:30:00|25876.9|25873.3|25870.4|25866.8|25878.4|25874.8|25862.4|25858.8|382
1591184100000|2020-06-03 11:35:00|25870.9|25867.3|25879.4|25875.8|25882.9|25879.3|25862.9|25859.3|333
1591184400000|2020-06-03 11:40:00|25878.9|25875.3|25886.4|25882.8|25887.4|25883.8|25872.9|25869.3|305
1591184700000|2020-06-03 11:45:00|25886.9|25883.3|25904.4|25900.8|25904.4|25900.8|25886.9|25883.3|433
1591185000000|2020-06-03 11:50:00|25903.9|25900.3|25914.4|25910.8|25916.4|25912.8|25897.4|25893.8|471
1591185300000|2020-06-03 11:55:00|25914.9|25911.3|25906.9|25903.3|25919.4|25915.8|25905.9|25902.3|317
1591185600000|2020-06-03 12:00:00|25906.4|25902.8|25901.9|25898.3|25909.4|25905.8|25898.9|25895.3|297
1591185900000|2020-06-03 12:05:00|25901.4|25897.8|25901.4|25897.8|25910.4|25906.8|25893.9|25890.3|347
1591186200000|2020-06-03 12:10:00|25900.9|25897.3|25917.9|25914.3|25918.4|25914.8|25898.4|25894.8|257
1591186500000|2020-06-03 12:15:00|25917.4|25913.8|25950.4|25946.8|25954.4|25950.8|25917.4|25913.8|1242
1591186800000|2020-06-03 12:20:00|25950.9|25947.3|25951.4|25947.8|25960.4|25956.8|25940.9|25937.3|866
1591187100000|2020-06-03 12:25:00|25951.9|25948.3|25934.9|25931.3|25954.9|25951.3|25934.4|25930.8|754
1591187400000|2020-06-03 12:30:00|25935.4|25931.8|25941.4|25937.8|25950.9|25947.3|25935.4|25931.8|369
1591187700000|2020-06-03 12:35:00|25940.9|25937.3|25953.9|25950.3|25962.9|25959.3|25940.9|25937.3|510
1591188000000|2020-06-03 12:40:00|25954.9|25951.3|25960.4|25956.8|25968.9|25965.3|25951.4|25947.8|609
1591188300000|2020-06-03 12:45:00|25960.9|25957.3|25954.4|25950.8|25972.4|25968.8|25950.4|25946.8|636
1591188600000|2020-06-03 12:50:00|25954.9|25951.3|25993.4|25989.8|25993.4|25989.8|25950.4|25946.8|649
1591188900000|2020-06-03 12:55:00|25992.9|25989.3|25975.4|25971.8|26000.4|25996.8|25970.4|25966.8|925
1591189200000|2020-06-03 13:00:00|25974.9|25971.3|25974.4|25970.8|25978.4|25974.8|25966.4|25962.8|294
1591189500000|2020-06-03 13:05:00|25973.9|25970.3|25988.9|25985.3|25990.9|25987.3|25966.9|25963.3|543
1591189800000|2020-06-03 13:10:00|25988.4|25984.8|25979.4|25975.8|25993.4|25989.8|25975.4|25971.8|647
1591190100000|2020-06-03 13:15:00|25979.9|25976.3|25986.4|25982.8|25987.4|25983.8|25977.4|25973.8|356
1591190400000|2020-06-03 13:20:00|25985.9|25982.3|25991.4|25987.8|25997.9|25994.3|25983.9|25980.3|553
1591190700000|2020-06-03 13:25:00|25990.9|25987.3|25975.9|25972.3|26009.4|26005.8|25974.9|25971.3|1320
1591191000000|2020-06-03 13:30:00|25975.3|25972.9|25983.8|25981.4|26004.8|26002.4|25958.3|25955.9|5150
1591191300000|2020-06-03 13:35:00|25984.3|25981.9|25945.8|25943.4|25992.3|25989.9|25915.8|25913.4|4321
1591191600000|2020-06-03 13:40:00|25946.3|25943.9|25987.3|25984.9|25989.8|25987.4|25946.3|25943.9|2647
1591191900000|2020-06-03 13:45:00|25988.8|25986.4|25979.1|25976.7|26000.3|25997.9|25967.8|25965.4|2209
1591192200000|2020-06-03 13:50:00|25980.6|25978.2|25962.1|25959.7|26012.6|26010.2|25953.1|25950.7|3309
1591192500000|2020-06-03 13:55:00|25961.6|25959.2|25976.1|25973.7|25989.6|25987.2|25955.1|25952.7|2023
1591192800000|2020-06-03 14:00:00|25976.6|25974.2|26016.6|26014.2|26019.1|26016.7|25973.1|25970.7|2916
1591193100000|2020-06-03 14:05:00|26018.1|26015.7|26015.8|26013.4|26027.3|26024.9|26003.1|26000.7|1985
1591193400000|2020-06-03 14:10:00|26013.9|26011.5|26003.9|26001.5|26017.9|26015.5|25996.4|25994|1815
1591193700000|2020-06-03 14:15:00|26004.4|26002|26011.4|26009|26022.4|26020|25989.4|25987|1846
1591194000000|2020-06-03 14:20:00|26011.9|26009.5|26029.4|26027|26032.9|26030.5|26007.4|26005|1873
1591194300000|2020-06-03 14:25:00|26028.9|26026.5|26058.9|26056.5|26068.9|26066.5|26026.9|26024.5|2883
1591194600000|2020-06-03 14:30:00|26057.9|26055.5|26060.9|26058.5|26069.9|26067.5|26041.9|26039.5|1756
1591194900000|2020-06-03 14:35:00|26060.4|26058|26063.4|26061|26072.4|26070|26053.9|26051.5|1332
1591195200000|2020-06-03 14:40:00|26063.9|26061.5|26081.9|26079.5|26083.9|26081.5|26053.9|26051.5|1251
1591195500000|2020-06-03 14:45:00|26082.4|26080|26074.4|26072|26083.9|26081.5|26068.4|26066|1179
1591195800000|2020-06-03 14:50:00|26074.9|26072.5|26073.4|26071|26078.9|26076.5|26056.9|26054.5|1131
1591196100000|2020-06-03 14:55:00|26072.9|26070.5|26057.9|26055.5|26084.4|26082|26057.9|26055.5|1457
1591196400000|2020-06-03 15:00:00|26057.4|26055|26101.4|26099|26103.9|26101.5|26054.4|26052|2126
1591196700000|2020-06-03 15:05:00|26101.9|26099.5|26131.4|26129|26137.9|26135.5|26099.4|26097|1839
1591197000000|2020-06-03 15:10:00|26130.9|26128.5|26144.9|26142.5|26151.4|26149|26123.4|26121|1569
1591197300000|2020-06-03 15:15:00|26144.4|26142|26154.9|26152.5|26175.9|26173.5|26136.4|26134|1526
1591197600000|2020-06-03 15:20:00|26154.4|26152|26144.4|26142|26156.9|26154.5|26132.4|26130|1190
1591197900000|2020-06-03 15:25:00|26143.9|26141.5|26147.4|26145|26152.4|26150|26135.9|26133.5|1002
1591198200000|2020-06-03 15:30:00|26147.9|26145.5|26195.9|26193.5|26197.4|26195|26144.9|26142.5|2113
1591198500000|2020-06-03 15:35:00|26195.4|26193|26173.4|26171|26204.4|26202|26168.9|26166.5|1486
1591198800000|2020-06-03 15:40:00|26173.9|26171.5|26167.4|26165|26182.4|26180|26166.9|26164.5|1075
1591199100000|2020-06-03 15:45:00|26167.9|26165.5|26173.4|26171|26185.9|26183.5|26153.9|26151.5|1358
1591199400000|2020-06-03 15:50:00|26172.9|26170.5|26157.4|26155|26180.4|26178|26152.9|26150.5|646
1591199700000|2020-06-03 15:55:00|26156.9|26154.5|26161.4|26159|26173.4|26171|26154.4|26152|799
1591200000000|2020-06-03 16:00:00|26161.9|26159.5|26155.9|26153.5|26166.9|26164.5|26151.4|26149|878
1591200300000|2020-06-03 16:05:00|26156.9|26154.5|26148.9|26146.5|26162.9|26160.5|26144.9|26142.5|743
1591200600000|2020-06-03 16:10:00|26149.4|26147|26159.4|26157|26163.4|26161|26149.4|26147|733
1591200900000|2020-06-03 16:15:00|26158.9|26156.5|26136.4|26134|26162.9|26160.5|26126.4|26124|972
1591201200000|2020-06-03 16:20:00|26136.9|26134.5|26118.4|26116|26141.9|26139.5|26116.4|26114|887
1591201500000|2020-06-03 16:25:00|26118.9|26116.5|26146.9|26144.5|26147.9|26145.5|26116.9|26114.5|870
1591201800000|2020-06-03 16:30:00|26147.4|26145|26162.4|26160|26166.4|26164|26146.9|26144.5|844
1591202100000|2020-06-03 16:35:00|26162.9|26160.5|26154.4|26152|26164.4|26162|26146.4|26144|504
1591202400000|2020-06-03 16:40:00|26153.6|26151.2|26157.6|26155.2|26170.6|26168.2|26153.6|26151.2|527
1591202700000|2020-06-03 16:45:00|26158.1|26155.7|26131.6|26129.2|26162.1|26159.7|26128.1|26125.7|669
1591203000000|2020-06-03 16:50:00|26131.1|26128.7|26133.1|26130.7|26147.1|26144.7|26122.6|26120.2|674
1591203300000|2020-06-03 16:55:00|26133.6|26131.2|26122.1|26119.7|26138.6|26136.2|26119.1|26116.7|526
1591203600000|2020-06-03 17:00:00|26123.6|26121.2|26136.1|26133.7|26141.6|26139.2|26117.6|26115.2|1125
1591203900000|2020-06-03 17:05:00|26135.6|26133.2|26139.1|26136.7|26141.1|26138.7|26125.1|26122.7|1367
1591204200000|2020-06-03 17:10:00|26139.6|26137.2|26153.1|26150.7|26154.1|26151.7|26134.6|26132.2|649
1591204500000|2020-06-03 17:15:00|26153.6|26151.2|26147.1|26144.7|26157.6|26155.2|26140.6|26138.2|487
1591204800000|2020-06-03 17:20:00|26147.6|26145.2|26159.1|26156.7|26161.6|26159.2|26143.1|26140.7|462
1591205100000|2020-06-03 17:25:00|26159.6|26157.2|26151.6|26149.2|26164.1|26161.7|26151.1|26148.7|320
1591205400000|2020-06-03 17:30:00|26152.1|26149.7|26147.6|26145.2|26160.1|26157.7|26139.1|26136.7|508
1591205700000|2020-06-03 17:35:00|26147.1|26144.7|26139.1|26136.7|26148.1|26145.7|26135.1|26132.7|709
1591206000000|2020-06-03 17:40:00|26139.6|26137.2|26152.6|26150.2|26158.6|26156.2|26139.1|26136.7|517
1591206300000|2020-06-03 17:45:00|26152.1|26149.7|26135.6|26133.2|26156.1|26153.7|26135.6|26133.2|455
1591206600000|2020-06-03 17:50:00|26136.1|26133.7|26140.1|26137.7|26142.1|26139.7|26122.6|26120.2|676
1591206900000|2020-06-03 17:55:00|26140.6|26138.2|26137.6|26135.2|26141.6|26139.2|26131.1|26128.7|365
1591207200000|2020-06-03 18:00:00|26139.6|26137.2|26194.1|26191.7|26197.1|26194.7|26134.6|26132.2|1900
1591207500000|2020-06-03 18:05:00|26193.6|26191.2|26175.6|26173.2|26195.1|26192.7|26174.6|26172.2|852
1591207800000|2020-06-03 18:10:00|26176.1|26173.7|26183.6|26181.2|26187.1|26184.7|26175.1|26172.7|461
1591208100000|2020-06-03 18:15:00|26184.1|26181.7|26205.6|26203.2|26207.1|26204.7|26184.1|26181.7|975
1591208400000|2020-06-03 18:20:00|26206.1|26203.7|26216.1|26213.7|26217.1|26214.7|26188.1|26185.7|1087
1591208700000|2020-06-03 18:25:00|26216.6|26214.2|26216.6|26214.2|26220.6|26218.2|26206.6|26204.2|736
1591209000000|2020-06-03 18:30:00|26216.1|26213.7|26227.6|26225.2|26234.6|26232.2|26200.6|26198.2|1898
1591209300000|2020-06-03 18:35:00|26228.1|26225.7|26240.1|26237.7|26251.6|26249.2|26226.1|26223.7|1450
1591209600000|2020-06-03 18:40:00|26240.6|26238.2|26241.6|26239.2|26244.1|26241.7|26226.6|26224.2|786
1591209900000|2020-06-03 18:45:00|26242.1|26239.7|26229.1|26226.7|26252.1|26249.7|26227.6|26225.2|909
1591210200000|2020-06-03 18:50:00|26229.6|26227.2|26238.6|26236.2|26246.1|26243.7|26218.6|26216.2|1083
1591210500000|2020-06-03 18:55:00|26239.6|26237.2|26219.6|26217.2|26239.6|26237.2|26219.1|26216.7|652
1591210800000|2020-06-03 19:00:00|26218.6|26216.2|26227.6|26225.2|26229.1|26226.7|26205.1|26202.7|1152
1591211100000|2020-06-03 19:05:00|26228.1|26225.7|26233.1|26230.7|26243.6|26241.2|26221.1|26218.7|718
1591211400000|2020-06-03 19:10:00|26233.6|26231.2|26241.1|26238.7|26249.1|26246.7|26225.1|26222.7|714
1591211700000|2020-06-03 19:15:00|26243.1|26240.7|26247.6|26245.2|26250.6|26248.2|26223.1|26220.7|1170
1591212000000|2020-06-03 19:20:00|26248.4|26246|26270.4|26268|26273.4|26271|26220.9|26218.5|2315
1591212300000|2020-06-03 19:25:00|26270.9|26268.5|26277.9|26275.5|26285.4|26283|26266.4|26264|1181
1591212600000|2020-06-03 19:30:00|26278.9|26276.5|26289.4|26287|26293.9|26291.5|26260.4|26258|1998
1591212900000|2020-06-03 19:35:00|26288.9|26286.5|26310.4|26308|26315.4|26313|26282.9|26280.5|2246
1591213200000|2020-06-03 19:40:00|26310.9|26308.5|26322.9|26320.5|26339.9|26337.5|26301.9|26299.5|1809
1591213500000|2020-06-03 19:45:00|26322.4|26320|26319.4|26317|26324.9|26322.5|26286.9|26284.5|2138
1591213800000|2020-06-03 19:50:00|26321.4|26319|26309.4|26307|26340.9|26338.5|26296.4|26294|2883
1591214100000|2020-06-03 19:55:00|26310.9|26308.5|26261.4|26259|26312.4|26310|26248.4|26246|4725
1591214400000|2020-06-03 20:00:00|26262.4|26260|26259.6|26254.8|26263.6|26260|26238.6|26233.8|2067
1591214700000|2020-06-03 20:05:00|26258.6|26253.8|26245.1|26240.3|26262.6|26257.8|26242.6|26237.8|733
1591215000000|2020-06-03 20:10:00|26245.6|26240.8|26250.1|26240.3|26256.1|26251.3|26241.1|26236.3|532
1591215300000|2020-06-03 20:15:00|26248.9|26239.1|26251.8|26242|26255.2|26245.4|26248.9|26239.1|0
1591215600000|2020-06-03 20:20:00|26251.9|26242.1|26259.7|26249.9|26260.6|26250.8|26251.9|26242.1|0
1591215900000|2020-06-03 20:25:00|26259.8|26250|26262.2|26252.4|26262.2|26252.4|26258.8|26249|0
1591216200000|2020-06-03 20:30:00|26257.6|26252.8|26276.6|26271.8|26284.6|26279.8|26256.6|26251.8|679
1591216500000|2020-06-03 20:35:00|26277.6|26272.8|26269.6|26264.8|26277.6|26272.8|26260.6|26255.8|246
1591216800000|2020-06-03 20:40:00|26268.6|26263.8|26276.6|26271.8|26278.6|26273.8|26265.6|26260.8|379
1591217100000|2020-06-03 20:45:00|26275.6|26270.8|26274.6|26269.8|26280.6|26275.8|26267.6|26262.8|192
1591217400000|2020-06-03 20:50:00|26275.6|26270.8|26281.6|26276.8|26281.6|26276.8|26273.6|26268.8|197
1591217700000|2020-06-03 20:55:00|26280.6|26275.8|26279.8|26270|26280.6|26275.8|26274.6|26269.2|172
1591218000000|2020-06-03 21:00:00|26280.2|26270.4|26285.4|26275.6|26285.8|26276|26279.9|26270.1|0
1591218300000|2020-06-03 21:05:00|26283.5|26273.7|26283.1|26273.3|26284.1|26274.3|26283|26273.2|0
1591218600000|2020-06-03 21:10:00|26283.4|26273.6|26275.4|26265.6|26283.9|26274.1|26275.4|26265.6|0
1591218900000|2020-06-03 21:15:00|26275.3|26265.5|26275.8|26266|26278.6|26268.8|26274.9|26265.1|0
1591219200000|2020-06-03 21:20:00|26274.6|26264.8|26270.1|26260.3|26274.8|26265|26270.1|26260.3|0
1591219500000|2020-06-03 21:25:00|26269.7|26259.9|26270|26260.2|26270.8|26261|26269.7|26259.9|0
1591219800000|2020-06-03 21:30:00|26269.9|26260.1|26268.7|26258.9|26270.8|26261|26268.7|26258.9|0
1591220100000|2020-06-03 21:35:00|26269|26259.2|26268.7|26258.9|26269.3|26259.5|26268.6|26258.8|0
1591220400000|2020-06-03 21:40:00|26269|26259.2|26273|26263.2|26273.5|26263.7|26269|26259.2|0
1591220700000|2020-06-03 21:45:00|26273.1|26263.3|26272.1|26262.3|26273.7|26263.9|26271.6|26261.8|0
1591221000000|2020-06-03 21:50:00|26271.9|26262.1|26271.2|26261.4|26272.3|26262.5|26269.6|26259.8|0
1591221300000|2020-06-03 21:55:00|26271.1|26261.3|26270.5|26260.7|26271.1|26261.3|26270.2|26260.4|0
1591221600000|2020-06-03 22:00:00|26269.6|26264.8|26248.1|26243.3|26281.6|26276.8|26225.1|26220.3|531
1591221900000|2020-06-03 22:05:00|26250.1|26245.3|26243.1|26238.3|26251.6|26246.8|26226.1|26221.3|194
1591222200000|2020-06-03 22:10:00|26242.6|26237.8|26237.1|26232.3|26243.1|26238.3|26229.1|26224.3|101
1591222500000|2020-06-03 22:15:00|26237.6|26232.8|26235.1|26230.3|26248.1|26243.3|26234.1|26229.3|92
1591222800000|2020-06-03 22:20:00|26235.6|26230.8|26229.1|26224.3|26238.1|26233.3|26228.1|26223.3|121
1591223100000|2020-06-03 22:25:00|26229.6|26224.8|26233.1|26228.3|26234.6|26229.8|26224.1|26219.3|99
1591223400000|2020-06-03 22:30:00|26233.6|26228.8|26254.6|26249.8|26258.6|26253.8|26233.6|26228.8|272
1591223700000|2020-06-03 22:35:00|26254.1|26249.3|26256.1|26251.3|26264.1|26259.3|26253.1|26248.3|163
1591224000000|2020-06-03 22:40:00|26256.6|26251.8|26248.6|26243.8|26260.6|26255.8|26244.6|26239.8|167
1591224300000|2020-06-03 22:45:00|26249.1|26244.3|26251.6|26246.8|26256.6|26251.8|26244.6|26239.8|69
1591224600000|2020-06-03 22:50:00|26252.1|26247.3|26270.6|26265.8|26271.1|26266.3|26252.1|26247.3|93
1591224900000|2020-06-03 22:55:00|26271.1|26266.3|26266.6|26261.8|26272.1|26267.3|26263.6|26258.8|89
1591225200000|2020-06-03 23:00:00|26265.6|26260.8|26279.6|26274.8|26282.1|26277.3|26263.6|26258.8|231
1591225500000|2020-06-03 23:05:00|26280.1|26275.3|26294.6|26289.8|26295.1|26290.3|26279.6|26274.8|272
1591225800000|2020-06-03 23:10:00|26294.1|26289.3|26292.1|26287.3|26301.1|26296.3|26290.1|26285.3|217
1591226100000|2020-06-03 23:15:00|26292.6|26287.8|26292.6|26287.8|26295.6|26290.8|26287.6|26282.8|65
1591226400000|2020-06-03 23:20:00|26293.1|26288.3|26298.1|26293.3|26300.1|26295.3|26287.1|26282.3|126
1591226700000|2020-06-03 23:25:00|26297.6|26292.8|26316.1|26311.3|26323.1|26318.3|26297.1|26292.3|334
1591227000000|2020-06-03 23:30:00|26315.6|26310.8|26316.1|26311.3|26323.6|26318.8|26313.1|26308.3|164
1591227300000|2020-06-03 23:35:00|26316.6|26311.8|26354.6|26349.8|26358.6|26353.8|26315.6|26310.8|509
1591227600000|2020-06-03 23:40:00|26353.1|26348.3|26358.1|26353.3|26365.6|26360.8|26347.1|26342.3|331
1591227900000|2020-06-03 23:45:00|26358.6|26353.8|26346.6|26341.8|26362.6|26357.8|26341.1|26336.3|284
1591228200000|2020-06-03 23:50:00|26347.1|26342.3|26345.6|26340.8|26348.6|26343.8|26337.6|26332.8|192
1591228500000|2020-06-03 23:55:00|26346.1|26341.3|26334.6|26329.8|26346.6|26341.8|26332.6|26327.8|178
1591228800000|2020-06-04 00:00:00|26333.6|26328.8|26319.6|26314.8|26345.6|26340.8|26315.1|26310.3|433
1591229100000|2020-06-04 00:05:00|26320.1|26315.3|26320.1|26315.3|26332.1|26327.3|26314.6|26309.8|248
1591229400000|2020-06-04 00:10:00|26320.6|26315.8|26320.1|26315.3|26333.6|26328.8|26316.6|26311.8|218
1591229700000|2020-06-04 00:15:00|26319.6|26314.8|26280.1|26275.3|26324.1|26319.3|26275.6|26270.8|478
1591230000000|2020-06-04 00:20:00|26279.6|26274.8|26285.1|26280.3|26292.6|26287.8|26278.1|26273.3|281
1591230300000|2020-06-04 00:25:00|26284.6|26279.8|26288.6|26283.8|26290.1|26285.3|26268.6|26263.8|244
1591230600000|2020-06-04 00:30:00|26289.1|26284.3|26262.1|26257.3|26298.6|26293.8|26258.6|26253.8|272
1591230900000|2020-06-04 00:35:00|26261.6|26256.8|26251.6|26246.8|26281.6|26276.8|26249.6|26244.8|275
1591231200000|2020-06-04 00:40:00|26252.6|26247.8|26260.6|26255.8|26269.1|26264.3|26250.1|26245.3|231
1591231500000|2020-06-04 00:45:00|26260.1|26255.3|26242.6|26237.8|26260.1|26255.3|26239.1|26234.3|345
1591231800000|2020-06-04 00:50:00|26242.1|26237.3|26246.1|26241.3|26259.6|26254.8|26238.6|26233.8|239
1591232100000|2020-06-04 00:55:00|26246.6|26241.8|26267.1|26262.3|26268.6|26263.8|26245.1|26240.3|204
1591232400000|2020-06-04 01:00:00|26266.6|26261.8|26285.6|26280.8|26287.6|26282.8|26261.6|26256.8|303
1591232700000|2020-06-04 01:05:00|26285.1|26280.3|26281.6|26276.8|26290.6|26285.8|26268.6|26263.8|260
1591233000000|2020-06-04 01:10:00|26281.1|26276.3|26271.6|26266.8|26286.6|26281.8|26265.1|26260.3|292
1591233300000|2020-06-04 01:15:00|26272.1|26267.3|26268.6|26263.8|26277.6|26272.8|26250.6|26245.8|221
1591233600000|2020-06-04 01:20:00|26268.1|26263.3|26249.6|26244.8|26268.1|26263.3|26249.1|26244.3|151
1591233900000|2020-06-04 01:25:00|26250.1|26245.3|26262.6|26257.8|26266.1|26261.3|26248.1|26243.3|147
1591234200000|2020-06-04 01:30:00|26262.1|26257.3|26244.6|26239.8|26272.1|26267.3|26240.6|26235.8|303
1591234500000|2020-06-04 01:35:00|26244.1|26239.3|26242.1|26237.3|26253.6|26248.8|26241.1|26236.3|206
1591234800000|2020-06-04 01:40:00|26241.6|26236.8|26233.6|26228.8|26253.6|26248.8|26229.1|26224.3|296
1591235100000|2020-06-04 01:45:00|26233.1|26228.3|26237.1|26232.3|26241.6|26236.8|26227.6|26222.8|263
1591235400000|2020-06-04 01:50:00|26236.6|26231.8|26251.6|26246.8|26258.6|26253.8|26236.6|26231.8|175
1591235700000|2020-06-04 01:55:00|26252.1|26247.3|26225.6|26220.8|26253.1|26248.3|26222.1|26217.3|318
1591236000000|2020-06-04 02:00:00|26226.1|26221.3|26207.6|26202.8|26228.6|26223.8|26204.6|26199.8|465
1591236300000|2020-06-04 02:05:00|26208.1|26203.3|26214.1|26209.3|26217.6|26212.8|26204.1|26199.3|368
1591236600000|2020-06-04 02:10:00|26214.6|26209.8|26204.1|26199.3|26221.1|26216.3|26197.6|26192.8|284
1591236900000|2020-06-04 02:15:00|26203.6|26198.8|26205.6|26200.8|26208.6|26203.8|26191.6|26186.8|324
1591237200000|2020-06-04 02:20:00|26205.1|26200.3|26211.6|26206.8|26212.6|26207.8|26201.6|26196.8|200
1591237500000|2020-06-04 02:25:00|26211.1|26206.3|26213.6|26208.8|26216.1|26211.3|26205.6|26200.8|148
1591237800000|2020-06-04 02:30:00|26214.1|26209.3|26187.1|26182.3|26216.6|26211.8|26180.1|26175.3|313
1591238100000|2020-06-04 02:35:00|26186.6|26181.8|26180.6|26175.8|26197.6|26192.8|26170.6|26165.8|518
1591238400000|2020-06-04 02:40:00|26180.1|26175.3|26182.1|26177.3|26189.1|26184.3|26176.6|26171.8|209
1591238700000|2020-06-04 02:45:00|26181.6|26176.8|26169.1|26164.3|26187.6|26182.8|26169.1|26164.3|220
1591239000000|2020-06-04 02:50:00|26169.6|26164.8|26169.6|26164.8|26186.1|26181.3|26163.6|26158.8|255
1591239300000|2020-06-04 02:55:00|26169.1|26164.3|26169.6|26164.8|26176.1|26171.3|26166.1|26161.3|160
1591239600000|2020-06-04 03:00:00|26170.1|26165.3|26174.6|26169.8|26179.1|26174.3|26164.6|26159.8|227
1591239900000|2020-06-04 03:05:00|26175.6|26170.8|26181.6|26176.8|26183.6|26178.8|26175.1|26170.3|146
1591240200000|2020-06-04 03:10:00|26182.1|26177.3|26184.6|26179.8|26195.6|26190.8|26181.1|26176.3|282
1591240500000|2020-06-04 03:15:00|26185.1|26180.3|26184.6|26179.8|26193.1|26188.3|26181.6|26176.8|121
1591240800000|2020-06-04 03:20:00|26183.6|26178.8|26200.6|26195.8|26205.6|26200.8|26181.6|26176.8|294
1591241100000|2020-06-04 03:25:00|26200.1|26195.3|26199.6|26194.8|26205.1|26200.3|26198.6|26193.8|94
1591241400000|2020-06-04 03:30:00|26199.1|26194.3|26197.6|26192.8|26202.1|26197.3|26183.1|26178.3|251
1591241700000|2020-06-04 03:35:00|26197.1|26192.3|26204.6|26199.8|26206.6|26201.8|26191.1|26186.3|150
1591242000000|2020-06-04 03:40:00|26206.6|26201.8|26201.6|26196.8|26207.6|26202.8|26198.6|26193.8|142
1591242300000|2020-06-04 03:45:00|26202.1|26197.3|26203.1|26198.3|26206.1|26201.3|26196.6|26191.8|64
1591242600000|2020-06-04 03:50:00|26203.6|26198.8|26215.1|26210.3|26215.6|26210.8|26202.6|26197.8|115
1591242900000|2020-06-04 03:55:00|26215.6|26210.8|26214.6|26209.8|26221.1|26216.3|26212.1|26207.3|244
1591243200000|2020-06-04 04:00:00|26215.1|26210.3|26230.1|26225.3|26230.6|26225.8|26215.1|26210.3|207
1591243500000|2020-06-04 04:05:00|26229.6|26224.8|26232.6|26227.8|26239.6|26234.8|26229.1|26224.3|194
1591243800000|2020-06-04 04:10:00|26232.1|26227.3|26218.1|26213.3|26238.6|26233.8|26217.1|26212.3|224
1591244100000|2020-06-04 04:15:00|26218.6|26213.8|26209.1|26204.3|26219.6|26214.8|26206.6|26201.8|174
1591244400000|2020-06-04 04:20:00|26209.6|26204.8|26220.6|26215.8|26232.1|26227.3|26208.6|26203.8|164
1591244700000|2020-06-04 04:25:00|26219.6|26214.8|26217.6|26212.8|26227.6|26222.8|26211.6|26206.8|113
1591245000000|2020-06-04 04:30:00|26218.6|26213.8|26239.1|26234.3|26239.6|26234.8|26215.6|26210.8|160
1591245300000|2020-06-04 04:35:00|26238.6|26233.8|26230.6|26225.8|26239.6|26234.8|26230.1|26225.3|120
1591245600000|2020-06-04 04:40:00|26231.1|26226.3|26230.6|26225.8|26236.6|26231.8|26229.6|26224.8|66
1591245900000|2020-06-04 04:45:00|26230.1|26225.3|26226.6|26221.8|26238.6|26233.8|26222.6|26217.8|106
1591246200000|2020-06-04 04:50:00|26226.1|26221.3|26220.1|26215.3|26227.6|26222.8|26217.6|26212.8|83
1591246500000|2020-06-04 04:55:00|26219.6|26214.8|26235.1|26230.3|26235.1|26230.3|26214.1|26209.3|146
1591246800000|2020-06-04 05:00:00|26234.6|26229.8|26250.6|26245.8|26255.1|26250.3|26234.6|26229.8|328
1591247100000|2020-06-04 05:05:00|26251.1|26246.3|26252.6|26247.8|26255.6|26250.8|26247.1|26242.3|193
1591247400000|2020-06-04 05:10:00|26253.1|26248.3|26257.6|26252.8|26259.1|26254.3|26251.1|26246.3|229
1591247700000|2020-06-04 05:15:00|26258.1|26253.3|26252.6|26247.8|26266.1|26261.3|26251.6|26246.8|161
1591248000000|2020-06-04 05:20:00|26252.1|26247.3|26249.6|26244.8|26255.6|26250.8|26246.6|26241.8|132
1591248300000|2020-06-04 05:25:00|26250.1|26245.3|26260.6|26255.8|26261.6|26256.8|26248.6|26243.8|127
1591248600000|2020-06-04 05:30:00|26261.1|26256.3|26237.6|26232.8|26261.6|26256.8|26231.6|26226.8|256
1591248900000|2020-06-04 05:35:00|26238.1|26233.3|26232.6|26227.8|26243.1|26238.3|26231.1|26226.3|100
1591249200000|2020-06-04 05:40:00|26232.1|26227.3|26241.1|26236.3|26246.6|26241.8|26231.6|26226.8|107
1591249500000|2020-06-04 05:45:00|26240.6|26235.8|26229.6|26224.8|26249.1|26244.3|26228.6|26223.8|121
1591249800000|2020-06-04 05:50:00|26228.6|26223.8|26232.6|26227.8|26244.6|26239.8|26226.6|26221.8|175
1591250100000|2020-06-04 05:55:00|26233.6|26228.8|26236.1|26231.3|26236.1|26231.3|26220.1|26215.3|179
1591250400000|2020-06-04 06:00:00|26236.6|26231.8|26261|26257.4|26268|26264.4|26223|26219.4|571
1591250700000|2020-06-04 06:05:00|26260.5|26256.9|26260.5|26256.9|26263.5|26259.9|26253|26249.4|262
1591251000000|2020-06-04 06:10:00|26259|26255.4|26235|26231.4|26259.5|26255.9|26234.5|26230.9|433
1591251300000|2020-06-04 06:15:00|26235.5|26231.9|26230|26226.4|26241|26237.4|26224|26220.4|215
1591251600000|2020-06-04 06:20:00|26229.5|26225.9|26225|26221.4|26239.5|26235.9|26223.5|26219.9|167
1591251900000|2020-06-04 06:25:00|26224.5|26220.9|26217|26213.4|26227|26223.4|26214|26210.4|371
1591252200000|2020-06-04 06:30:00|26217.5|26213.9|26221|26217.4|26224.5|26220.9|26211|26207.4|247
1591252500000|2020-06-04 06:35:00|26221.5|26217.9|26205|26201.4|26224|26220.4|26203.5|26199.9|222
1591252800000|2020-06-04 06:40:00|26205.5|26201.9|26180.5|26176.9|26206|26202.4|26179|26175.4|492
1591253100000|2020-06-04 06:45:00|26180|26176.4|26168|26164.4|26184|26180.4|26168|26164.4|353
1591253400000|2020-06-04 06:50:00|26168.5|26164.9|26166.5|26162.9|26171|26167.4|26157|26153.4|434
1591253700000|2020-06-04 06:55:00|26167|26163.4|26162|26158.4|26171|26167.4|26162|26158.4|247
1591254000000|2020-06-04 07:00:00|26164|26160.4|26175|26171.4|26183|26179.4|26162|26158.4|534
1591254300000|2020-06-04 07:05:00|26176.5|26172.9|26156|26152.4|26182|26178.4|26154.5|26150.9|548
1591254600000|2020-06-04 07:10:00|26156.5|26152.9|26186.5|26182.9|26189|26185.4|26150|26146.4|752
1591254900000|2020-06-04 07:15:00|26186|26182.4|26178|26174.4|26194.5|26190.9|26176|26172.4|588
1591255200000|2020-06-04 07:20:00|26178.5|26174.9|26179|26175.4|26183.5|26179.9|26148.5|26144.9|936
1591255500000|2020-06-04 07:25:00|26178.5|26174.9|26171|26167.4|26201.5|26197.9|26168|26164.4|624
1591255800000|2020-06-04 07:30:00|26171.5|26167.9|26166.5|26162.9|26173.5|26169.9|26152.5|26148.9|462
1591256100000|2020-06-04 07:35:00|26167.5|26163.9|26169|26165.4|26175.5|26171.9|26158|26154.4|470
1591256400000|2020-06-04 07:40:00|26170|26166.4|26155|26151.4|26172|26168.4|26150|26146.4|447
1591256700000|2020-06-04 07:45:00|26155.5|26151.9|26164|26160.4|26176.5|26172.9|26153|26149.4|314
1591257000000|2020-06-04 07:50:00|26167|26163.4|26183|26179.4|26185|26181.4|26163.5|26159.9|400
1591257300000|2020-06-04 07:55:00|26183.5|26179.9|26188|26184.4|26192|26188.4|26178|26174.4|325
1591257600000|2020-06-04 08:00:00|26188.5|26184.9|26178|26174.4|26199.5|26195.9|26174|26170.4|691
1591257900000|2020-06-04 08:05:00|26178.5|26174.9|26206.5|26202.9|26210.5|26206.9|26172.5|26168.9|830
1591258200000|2020-06-04 08:10:00|26207|26203.4|26195.5|26191.9|26222|26218.4|26192|26188.4|639
1591258500000|2020-06-04 08:15:00|26196|26192.4|26204|26200.4|26206|26202.4|26191|26187.4|395
1591258800000|2020-06-04 08:20:00|26204.5|26200.9|26198.5|26194.9|26208|26204.4|26194|26190.4|294
1591259100000|2020-06-04 08:25:00|26199|26195.4|26191|26187.4|26206|26202.4|26184|26180.4|411
1591259400000|2020-06-04 08:30:00|26190.5|26186.9|26186|26182.4|26199.5|26195.9|26184.5|26180.9|449
1591259700000|2020-06-04 08:35:00|26186.5|26182.9|26172|26168.4|26191|26187.4|26172|26168.4|335
1591260000000|2020-06-04 08:40:00|26172.5|26168.9|26178|26174.4|26182|26178.4|26169.5|26165.9|212
1591260300000|2020-06-04 08:45:00|26178.5|26174.9|26172|26168.4|26179|26175.4|26164|26160.4|259
1591260600000|2020-06-04 08:50:00|26172.5|26168.9|26173|26169.4|26175.5|26171.9|26168|26164.4|305
1591260900000|2020-06-04 08:55:00|26172.5|26168.9|26165|26161.4|26176.5|26172.9|26162.5|26158.9|207
1591261200000|2020-06-04 09:00:00|26165.5|26161.9|26154|26150.4|26168|26164.4|26152|26148.4|504
1591261500000|2020-06-04 09:05:00|26154.5|26150.9|26162|26158.4|26171|26167.4|26149.5|26145.9|398
1591261800000|2020-06-04 09:10:00|26161.5|26157.9|26160|26156.4|26175|26171.4|26157|26153.4|374
1591262100000|2020-06-04 09:15:00|26160.5|26156.9|26157|26153.4|26163.5|26159.9|26151.5|26147.9|330
1591262400000|2020-06-04 09:20:00|26156.5|26152.9|26132|26128.4|26157|26153.4|26126|26122.4|693
1591262700000|2020-06-04 09:25:00|26131|26127.4|26112|26108.4|26135|26131.4|26112|26108.4|630
1591263000000|2020-06-04 09:30:00|26111.5|26107.9|26112|26108.4|26118|26114.4|26105|26101.4|820
1591263300000|2020-06-04 09:35:00|26111.5|26107.9|26121.5|26117.9|26122.5|26118.9|26108.5|26104.9|390
1591263600000|2020-06-04 09:40:00|26122|26118.4|26109|26105.4|26126.5|26122.9|26102|26098.4|528
1591263900000|2020-06-04 09:45:00|26109.5|26105.9|26102|26098.4|26110.5|26106.9|26099|26095.4|303
1591264200000|2020-06-04 09:50:00|26102.5|26098.9|26094.5|26090.9|26107.5|26103.9|26093|26089.4|406
1591264500000|2020-06-04 09:55:00|26095.5|26091.9|26097|26093.4|26101.5|26097.9|26086|26082.4|327
1591264800000|2020-06-04 10:00:00|26098|26094.4|26102|26098.4|26103.5|26099.9|26089|26085.4|306
1591265100000|2020-06-04 10:05:00|26102.5|26098.9|26093|26089.4|26106.5|26102.9|26091|26087.4|334
1591265400000|2020-06-04 10:10:00|26093.5|26089.9|26099|26095.4|26107|26103.4|26091|26087.4|282
1591265700000|2020-06-04 10:15:00|26101|26097.4|26113|26109.4|26115.5|26111.9|26101|26097.4|381
1591266000000|2020-06-04 10:20:00|26112.5|26108.9|26118|26114.4|26118.5|26114.9|26111|26107.4|410
1591266300000|2020-06-04 10:25:00|26117.5|26113.9|26122|26118.4|26125|26121.4|26114.5|26110.9|180
1591266600000|2020-06-04 10:30:00|26122.5|26118.9|26124.5|26120.9|26133.5|26129.9|26122|26118.4|356
1591266900000|2020-06-04 10:35:00|26124|26120.4|26121|26117.4|26128|26124.4|26116.5|26112.9|284
1591267200000|2020-06-04 10:40:00|26121.5|26117.9|26115|26111.4|26124.5|26120.9|26111|26107.4|257
1591267500000|2020-06-04 10:45:00|26114.5|26110.9|26105|26101.4|26115|26111.4|26097|26093.4|334
1591267800000|2020-06-04 10:50:00|26104.5|26100.9|26107|26103.4|26111|26107.4|26098|26094.4|215
1591268100000|2020-06-04 10:55:00|26107.5|26103.9|26133|26129.4|26133.5|26129.9|26104.5|26100.9|328
1591268400000|2020-06-04 11:00:00|26134|26130.4|26129|26125.4|26143|26139.4|26120|26116.4|581
1591268700000|2020-06-04 11:05:00|26128.5|26124.9|26136|26132.4|26143.5|26139.9|26128.5|26124.9|288
1591269000000|2020-06-04 11:10:00|26136.5|26132.9|26147|26143.4|26147|26143.4|26132.5|26128.9|276
1591269300000|2020-06-04 11:15:00|26146.5|26142.9|26151|26147.4|26153|26149.4|26140|26136.4|406
1591269600000|2020-06-04 11:20:00|26152|26148.4|26147|26143.4|26152.5|26148.9|26137|26133.4|201
1591269900000|2020-06-04 11:25:00|26147.5|26143.9|26154|26150.4|26154|26150.4|26143|26139.4|176
1591270200000|2020-06-04 11:30:00|26153.5|26149.9|26150.5|26146.9|26167|26163.4|26148.5|26144.9|438
1591270500000|2020-06-04 11:35:00|26150|26146.4|26139|26135.4|26159|26155.4|26137.5|26133.9|314
1591270800000|2020-06-04 11:40:00|26138.5|26134.9|26128|26124.4|26141.5|26137.9|26123|26119.4|289
1591271100000|2020-06-04 11:45:00|26129|26125.4|26203.5|26199.9|26216.5|26212.9|26124|26120.4|2494
1591271400000|2020-06-04 11:50:00|26203|26199.4|26246|26242.4|26250.5|26246.9|26198|26194.4|1261
1591271700000|2020-06-04 11:55:00|26245.5|26241.9|26239|26235.4|26276|26272.4|26236|26232.4|1587
1591272000000|2020-06-04 12:00:00|26238.5|26234.9|26223|26219.4|26258|26254.4|26223|26219.4|1051
1591272300000|2020-06-04 12:05:00|26222.5|26218.9|26237|26233.4|26251|26247.4|26222.5|26218.9|588
1591272600000|2020-06-04 12:10:00|26236.5|26232.9|26203|26199.4|26238|26234.4|26191|26187.4|993
1591272900000|2020-06-04 12:15:00|26203.5|26199.9|26204|26200.4|26213.5|26209.9|26193.5|26189.9|536
1591273200000|2020-06-04 12:20:00|26204.5|26200.9|26210|26206.4|26217|26213.4|26192.5|26188.9|1212
1591273500000|2020-06-04 12:25:00|26209.5|26205.9|26204.5|26200.9|26211|26207.4|26192|26188.4|430
1591273800000|2020-06-04 12:30:00|26204|26200.4|26124.5|26120.9|26223.5|26219.9|26111|26107.4|2565
1591274100000|2020-06-04 12:35:00|26126|26122.4|26146|26142.4|26155.5|26151.9|26125|26121.4|1198
1591274400000|2020-06-04 12:40:00|26146.5|26142.9|26090.5|26086.9|26150|26146.4|26076.5|26072.9|2528
1591274700000|2020-06-04 12:45:00|26091|26087.4|26118.5|26114.9|26119|26115.4|26089.5|26085.9|1027
1591275000000|2020-06-04 12:50:00|26119|26115.4|26128|26124.4|26128.5|26124.9|26112|26108.4|836
1591275300000|2020-06-04 12:55:00|26129|26125.4|26145|26141.4|26153|26149.4|26124.5|26120.9|733
1591275600000|2020-06-04 13:00:00|26144.5|26140.9|26158.5|26154.9|26163|26159.4|26134.5|26130.9|824
1591275900000|2020-06-04 13:05:00|26160|26156.4|26173|26169.4|26189|26185.4|26159.5|26155.9|976
1591276200000|2020-06-04 13:10:00|26174|26170.4|26181|26177.4|26182.5|26178.9|26167|26163.4|587
1591276500000|2020-06-04 13:15:00|26181.5|26177.9|26181|26177.4|26196|26192.4|26179|26175.4|684
1591276800000|2020-06-04 13:20:00|26181.5|26177.9|26201|26197.4|26206.5|26202.9|26181|26177.4|759
1591277100000|2020-06-04 13:25:00|26201.5|26197.9|26180|26176.4|26205.5|26201.9|26175.5|26171.9|1215
1591277400000|2020-06-04 13:30:00|26181|26177.4|26209.4|26207|26233.4|26231|26173.4|26171|5387
1591277700000|2020-06-04 13:35:00|26209.9|26207.5|26204.9|26202.5|26246.4|26244|26196.4|26194|3350
1591278000000|2020-06-04 13:40:00|26203.9|26201.5|26197.9|26195.5|26212.9|26210.5|26175.9|26173.5|2690
1591278300000|2020-06-04 13:45:00|26198.4|26196|26184.4|26182|26209.4|26207|26148.4|26146|3051
1591278600000|2020-06-04 13:50:00|26184.9|26182.5|26252.4|26250|26259.4|26257|26176.9|26174.5|3964
1591278900000|2020-06-04 13:55:00|26251.9|26249.5|26250.4|26248|26265.9|26263.5|26239.9|26237.5|2292
1591279200000|2020-06-04 14:00:00|26250.9|26248.5|26276.4|26274|26285.4|26283|26247.4|26245|3222
1591279500000|2020-06-04 14:05:00|26276.9|26274.5|26261.4|26259|26280.9|26278.5|26246.9|26244.5|2510
1591279800000|2020-06-04 14:10:00|26262|26259.6|26247.5|26245.1|26262.5|26260.1|26233|26230.6|2058
1591280100000|2020-06-04 14:15:00|26247|26244.6|26311|26308.6|26313.5|26311.1|26247|26244.6|2488
1591280400000|2020-06-04 14:20:00|26312.5|26310.1|26280|26277.6|26318.5|26316.1|26259.5|26257.1|2434
1591280700000|2020-06-04 14:25:00|26279.5|26277.1|26322|26319.6|26322|26319.6|26268|26265.6|1591
1591281000000|2020-06-04 14:30:00|26322.5|26320.1|26356|26353.6|26360|26357.6|26322|26319.6|2169
1591281300000|2020-06-04 14:35:00|26356.5|26354.1|26343|26340.6|26370.5|26368.1|26331|26328.6|1940
1591281600000|2020-06-04 14:40:00|26343.5|26341.1|26335|26332.6|26358.5|26356.1|26324.5|26322.1|2061
1591281900000|2020-06-04 14:45:00|26335.5|26333.1|26374|26371.6|26387.5|26385.1|26324.5|26322.1|2130
1591282200000|2020-06-04 14:50:00|26373.5|26371.1|26367|26364.6|26374|26371.6|26335|26332.6|2705
1591282500000|2020-06-04 14:55:00|26366.5|26364.1|26372|26369.6|26377.5|26375.1|26359.5|26357.1|1676
1591282800000|2020-06-04 15:00:00|26371.5|26369.1|26356|26353.6|26387|26384.6|26348|26345.6|3910
1591283100000|2020-06-04 15:05:00|26356.5|26354.1|26310|26307.6|26370|26367.6|26306.5|26304.1|2945
1591283400000|2020-06-04 15:10:00|26311.5|26309.1|26265.5|26263.1|26314.5|26312.1|26254.5|26252.1|3748
1591283700000|2020-06-04 15:15:00|26266|26263.6|26235.5|26233.1|26277.5|26275.1|26225.5|26223.1|2642
1591284000000|2020-06-04 15:20:00|26236|26233.6|26264|26261.6|26286|26283.6|26224.5|26222.1|3332
1591284300000|2020-06-04 15:25:00|26264.5|26262.1|26262.5|26260.1|26273|26270.6|26230.5|26228.1|5103
1591284600000|2020-06-04 15:30:00|26262|26259.6|26279.5|26277.1|26286|26283.6|26252.5|26250.1|3029
1591284900000|2020-06-04 15:35:00|26282|26279.6|26290.5|26288.1|26291|26288.6|26263.5|26261.1|2472
1591285200000|2020-06-04 15:40:00|26290|26287.6|26270.5|26268.1|26299|26296.6|26256|26253.6|2388
1591285500000|2020-06-04 15:45:00|26270|26267.6|26257|26254.6|26286|26283.6|26253|26250.6|1790
1591285800000|2020-06-04 15:50:00|26257.5|26255.1|26275|26272.6|26282|26279.6|26245.5|26243.1|1157
1591286100000|2020-06-04 15:55:00|26274.5|26272.1|26277.5|26275.1|26283.5|26281.1|26268|26265.6|717
1591286400000|2020-06-04 16:00:00|26277|26274.6|26262|26259.6|26284|26281.6|26258.5|26256.1|1540
1591286700000|2020-06-04 16:05:00|26262.5|26260.1|26281.5|26279.1|26295|26292.6|26262.5|26260.1|815
1591287000000|2020-06-04 16:10:00|26281|26278.6|26252.5|26250.1|26282|26279.6|26252|26249.6|751
1591287300000|2020-06-04 16:15:00|26253|26250.6|26260.5|26258.1|26268|26265.6|26232|26229.6|1259
1591287600000|2020-06-04 16:20:00|26261|26258.6|26269|26266.6|26273|26270.6|26238|26235.6|957
1591287900000|2020-06-04 16:25:00|26269.5|26267.1|26240|26237.6|26269.5|26267.1|26234.5|26232.1|727
1591288200000|2020-06-04 16:30:00|26240.5|26238.1|26177.5|26175.1|26241.5|26239.1|26161.5|26159.1|2736
1591288500000|2020-06-04 16:35:00|26178|26175.6|26193|26190.6|26207.5|26205.1|26175.5|26173.1|1357
1591288800000|2020-06-04 16:40:00|26193.9|26191.5|26180.4|26178|26201.9|26199.5|26180.4|26178|1043
1591289100000|2020-06-04 16:45:00|26179.9|26177.5|26156.9|26154.5|26190.4|26188|26153.4|26151|1242
1591289400000|2020-06-04 16:50:00|26155.9|26153.5|26181.9|26179.5|26182.4|26180|26155.4|26153|1125
1591289700000|2020-06-04 16:55:00|26182.4|26180|26173.9|26171.5|26188.9|26186.5|26163.4|26161|1054
1591290000000|2020-06-04 17:00:00|26174.4|26172|26160.4|26158|26188.9|26186.5|26157.9|26155.5|1024
1591290300000|2020-06-04 17:05:00|26159.9|26157.5|26206.4|26204|26212.9|26210.5|26158.9|26156.5|2199
1591290600000|2020-06-04 17:10:00|26206.9|26204.5|26199.9|26197.5|26210.4|26208|26192.9|26190.5|677
1591290900000|2020-06-04 17:15:00|26200.4|26198|26195.9|26193.5|26213.4|26211|26193.4|26191|2011
1591291200000|2020-06-04 17:20:00|26196.4|26194|26190.9|26188.5|26206.9|26204.5|26187.9|26185.5|834
1591291500000|2020-06-04 17:25:00|26190.4|26188|26184.4|26182|26197.9|26195.5|26183.4|26181|706
1591291800000|2020-06-04 17:30:00|26184.9|26182.5|26205.4|26203|26211.4|26209|26184.9|26182.5|1107
1591292100000|2020-06-04 17:35:00|26205.9|26203.5|26232.9|26230.5|26233.4|26231|26195.4|26193|970
1591292400000|2020-06-04 17:40:00|26232.4|26230|26267.9|26265.5|26268.9|26266.5|26224.9|26222.5|1126
1591292700000|2020-06-04 17:45:00|26269.4|26267|26269.9|26267.5|26282.4|26280|26256.4|26254|949
1591293000000|2020-06-04 17:50:00|26270.4|26268|26270.9|26268.5|26272.4|26270|26257.4|26255|872
1591293300000|2020-06-04 17:55:00|26270.4|26268|26267.4|26265|26280.9|26278.5|26258.4|26256|774
1591293600000|2020-06-04 18:00:00|26266.9|26264.5|26277.9|26275.5|26292.4|26290|26265.4|26263|1967
1591293900000|2020-06-04 18:05:00|26277.4|26275|26261.9|26259.5|26283.4|26281|26248.4|26246|1575
1591294200000|2020-06-04 18:10:00|26261.4|26259|26284.9|26282.5|26288.9|26286.5|26256.9|26254.5|767
1591294500000|2020-06-04 18:15:00|26285.4|26283|26278.9|26276.5|26289.4|26287|26263.9|26261.5|760
1591294800000|2020-06-04 18:20:00|26279.4|26277|26273.9|26271.5|26282.4|26280|26264.9|26262.5|652
1591295100000|2020-06-04 18:25:00|26273.4|26271|26284.9|26282.5|26285.4|26283|26263.9|26261.5|517
1591295400000|2020-06-04 18:30:00|26285.4|26283|26241.4|26239|26296.9|26294.5|26232.4|26230|2141
1591295700000|2020-06-04 18:35:00|26240.9|26238.5|26249.9|26247.5|26253.9|26251.5|26235.9|26233.5|783
1591296000000|2020-06-04 18:40:00|26250.4|26248|26240.9|26238.5|26254.4|26252|26225.4|26223|757
1591296300000|2020-06-04 18:45:00|26240.4|26238|26259.4|26257|26259.4|26257|26221.9|26219.5|926
1591296600000|2020-06-04 18:50:00|26258.9|26256.5|26255.4|26253|26264.9|26262.5|26243.4|26241|751
1591296900000|2020-06-04 18:55:00|26255.9|26253.5|26166.4|26164|26262.4|26260|26166.4|26164|2668
1591297200000|2020-06-04 19:00:00|26165.9|26163.5|26194.9|26192.5|26210.4|26208|26164.4|26162|2046
1591297500000|2020-06-04 19:05:00|26195.4|26193|26152.9|26150.5|26195.9|26193.5|26129.9|26127.5|2501
1591297800000|2020-06-04 19:10:00|26153.9|26151.5|26112.4|26110|26161.4|26159|26111.4|26109|1981
1591298100000|2020-06-04 19:15:00|26113.4|26111|26136.9|26134.5|26147.4|26145|26080.9|26078.5|2700
1591298400000|2020-06-04 19:20:00|26138|26135.6|26143|26140.6|26160|26157.6|26123|26120.6|1647
1591298700000|2020-06-04 19:25:00|26142.5|26140.1|26172|26169.6|26172.5|26170.1|26142.5|26140.1|1521
1591299000000|2020-06-04 19:30:00|26171.5|26169.1|26207.5|26205.1|26228|26225.6|26169|26166.6|2561
1591299300000|2020-06-04 19:35:00|26207|26204.6|26180|26177.6|26212|26209.6|26177|26174.6|2040
1591299600000|2020-06-04 19:40:00|26179.5|26177.1|26185.5|26183.1|26205|26202.6|26168.5|26166.1|1688
1591299900000|2020-06-04 19:45:00|26185|26182.6|26206|26203.6|26214.5|26212.1|26172.5|26170.1|1617
1591300200000|2020-06-04 19:50:00|26213.5|26211.1|26222|26219.6|26225|26222.6|26173|26170.6|3023
1591300500000|2020-06-04 19:55:00|26225|26222.6|26280|26277.6|26283.5|26281.1|26220.5|26218.1|3970
1591300800000|2020-06-04 20:00:00|26281.2|26276.4|26271.2|26266.4|26291.2|26286.4|26262.7|26257.9|1860
1591301100000|2020-06-04 20:05:00|26271.7|26266.9|26273.2|26268.4|26287.2|26282.4|26267.7|26262.9|929
1591301400000|2020-06-04 20:10:00|26272.7|26267.9|26279.5|26269.7|26284.2|26279.4|26265.2|26260.4|655
1591301700000|2020-06-04 20:15:00|26280.2|26270.4|26277.6|26267.8|26283.2|26273.4|26276.9|26267.1|0
1591302000000|2020-06-04 20:20:00|26278|26268.2|26286.2|26276.4|26286.2|26276.4|26277.9|26268.1|0
1591302300000|2020-06-04 20:25:00|26285|26275.2|26285.1|26275.3|26290|26280.2|26284.6|26274.8|0
1591302600000|2020-06-04 20:30:00|26272.2|26267.4|26292.2|26287.4|26296.2|26291.4|26272.2|26267.4|274
1591302900000|2020-06-04 20:35:00|26291.2|26286.4|26316.2|26311.4|26316.2|26311.4|26288.2|26283.4|324
1591303200000|2020-06-04 20:40:00|26312.2|26307.4|26318.2|26313.4|26329.2|26324.4|26312.2|26307.4|244
1591303500000|2020-06-04 20:45:00|26320.2|26315.4|26321.2|26316.4|26334.2|26329.4|26320.2|26315.4|230
1591303800000|2020-06-04 20:50:00|26322.2|26317.4|26312.2|26307.4|26327.2|26322.4|26312.2|26307.4|193
1591304100000|2020-06-04 20:55:00|26309.2|26304.4|26315.2|26305.4|26322.2|26317.4|26307.2|26302.4|161
1591304400000|2020-06-04 21:00:00|26315.8|26306|26309.1|26299.3|26320.4|26310.6|26309.1|26299.3|0
1591304700000|2020-06-04 21:05:00|26309.3|26299.5|26303.8|26294|26312.3|26302.5|26303.8|26294|0
1591305000000|2020-06-04 21:10:00|26303.7|26293.9|26302.8|26293|26303.7|26293.9|26299|26289.2|0
1591305300000|2020-06-04 21:15:00|26300.4|26290.6|26300.6|26290.8|26301|26291.2|26298.9|26289.1|0
1591305600000|2020-06-04 21:20:00|26300.3|26290.5|26300.3|26290.5|26301.8|26292|26295.6|26285.8|0
1591305900000|2020-06-04 21:25:00|26299.7|26289.9|26296.4|26286.6|26301.5|26291.7|26294.2|26284.4|0
1591306200000|2020-06-04 21:30:00|26296.3|26286.5|26287.8|26278|26296.3|26286.5|26286|26276.2|0
1591306500000|2020-06-04 21:35:00|26288.2|26278.4|26288.3|26278.5|26289.2|26279.4|26283.8|26274|0
1591306800000|2020-06-04 21:40:00|26288.4|26278.6|26291.6|26281.8|26291.8|26282|26287.2|26277.4|0
1591307100000|2020-06-04 21:45:00|26292.1|26282.3|26289.5|26279.7|26292.1|26282.3|26289.5|26279.7|0
1591307400000|2020-06-04 21:50:00|26289.4|26279.6|26293.1|26283.3|26294.4|26284.6|26289.1|26279.3|0
1591307700000|2020-06-04 21:55:00|26292.8|26283|26296.1|26286.3|26296.2|26286.4|26289.8|26280|0
1591308000000|2020-06-04 22:00:00|26303.2|26298.4|26309.7|26304.9|26314.7|26309.9|26301.2|26296.4|225
1591308300000|2020-06-04 22:05:00|26310.2|26305.4|26299.2|26294.4|26311.2|26306.4|26297.2|26292.4|74
1591308600000|2020-06-04 22:10:00|26299.7|26294.9|26294.7|26289.9|26304.2|26299.4|26291.7|26286.9|99
1591308900000|2020-06-04 22:15:00|26295.2|26290.4|26295.2|26290.4|26298.2|26293.4|26291.2|26286.4|51
1591309200000|2020-06-04 22:20:00|26295.7|26290.9|26310.2|26305.4|26310.2|26305.4|26287.7|26282.9|172
1591309500000|2020-06-04 22:25:00|26309.7|26304.9|26320.2|26315.4|26328.2|26323.4|26300.7|26295.9|249
1591309800000|2020-06-04 22:30:00|26319.7|26314.9|26330.7|26325.9|26339.2|26334.4|26315.7|26310.9|217
1591310100000|2020-06-04 22:35:00|26330.2|26325.4|26326.7|26321.9|26333.2|26328.4|26322.7|26317.9|90
1591310400000|2020-06-04 22:40:00|26327.2|26322.4|26324.2|26319.4|26331.2|26326.4|26323.7|26318.9|25
1591310700000|2020-06-04 22:45:00|26325.2|26320.4|26316.7|26311.9|26326.2|26321.4|26312.7|26307.9|70
1591311000000|2020-06-04 22:50:00|26316.2|26311.4|26303.7|26298.9|26316.2|26311.4|26293.2|26288.4|217
1591311300000|2020-06-04 22:55:00|26304.2|26299.4|26305.7|26300.9|26308.7|26303.9|26301.7|26296.9|62
1591311600000|2020-06-04 23:00:00|26305.2|26300.4|26300.2|26295.4|26315.7|26310.9|26300.2|26295.4|92
1591311900000|2020-06-04 23:05:00|26299.7|26294.9|26296.7|26291.9|26302.7|26297.9|26289.2|26284.4|156
1591312200000|2020-06-04 23:10:00|26297.7|26292.9|26298.7|26293.9|26299.7|26294.9|26290.7|26285.9|48
1591312500000|2020-06-04 23:15:00|26299.2|26294.4|26307.2|26302.4|26311.2|26306.4|26297.7|26292.9|122
1591312800000|2020-06-04 23:20:00|26306.7|26301.9|26309.2|26304.4|26314.7|26309.9|26306.2|26301.4|72
1591313100000|2020-06-04 23:25:00|26308.7|26303.9|26321.2|26316.4|26325.7|26320.9|26307.2|26302.4|128
1591313400000|2020-06-04 23:30:00|26320.7|26315.9|26310.7|26305.9|26323.2|26318.4|26310.7|26305.9|76
1591313700000|2020-06-04 23:35:00|26310.2|26305.4|26299.7|26294.9|26314.2|26309.4|26294.7|26289.9|128
1591314000000|2020-06-04 23:40:00|26299.2|26294.4|26293.2|26288.4|26299.2|26294.4|26284.2|26279.4|167
1591314300000|2020-06-04 23:45:00|26293.7|26288.9|26263.2|26258.4|26293.7|26288.9|26253.2|26248.4|443
1591314600000|2020-06-04 23:50:00|26263.7|26258.9|26262.7|26257.9|26264.2|26259.4|26253.7|26248.9|132
1591314900000|2020-06-04 23:55:00|26263.2|26258.4|26258.2|26253.4|26273.7|26268.9|26256.2|26251.4|141
1591315200000|2020-06-05 00:00:00|26258.7|26253.9|26256.2|26251.4|26272.7|26267.9|26235.2|26230.4|495
1591315500000|2020-06-05 00:05:00|26255.7|26250.9|26280.7|26275.9|26283.2|26278.4|26255.7|26250.9|242
1591315800000|2020-06-05 00:10:00|26280.2|26275.4|26292.2|26287.4|26296.2|26291.4|26272.2|26267.4|286
1591316100000|2020-06-05 00:15:00|26293.2|26288.4|26280.2|26275.4|26298.7|26293.9|26277.7|26272.9|275
1591316400000|2020-06-05 00:20:00|26279.7|26274.9|26268.7|26263.9|26279.7|26274.9|26256.2|26251.4|219
1591316700000|2020-06-05 00:25:00|26268.2|26263.4|26284.7|26279.9|26288.7|26283.9|26265.7|26260.9|172
1591317000000|2020-06-05 00:30:00|26284.2|26279.4|26278.2|26273.4|26291.7|26286.9|26265.7|26260.9|165
1591317300000|2020-06-05 00:35:00|26278.7|26273.9|26293.7|26288.9|26296.7|26291.9|26272.2|26267.4|108
1591317600000|2020-06-05 00:40:00|26293.2|26288.4|26305.2|26300.4|26308.2|26303.4|26292.7|26287.9|214
1591317900000|2020-06-05 00:45:00|26305.7|26300.9|26306.2|26301.4|26313.7|26308.9|26298.2|26293.4|273
1591318200000|2020-06-05 00:50:00|26308.2|26303.4|26285.2|26280.4|26313.2|26308.4|26282.2|26277.4|218
1591318500000|2020-06-05 00:55:00|26284.7|26279.9|26290.7|26285.9|26293.7|26288.9|26279.2|26274.4|134
1591318800000|2020-06-05 01:00:00|26291.2|26286.4|26321.7|26316.9|26339.2|26334.4|26291.2|26286.4|429
1591319100000|2020-06-05 01:05:00|26321.2|26316.4|26303.2|26298.4|26325.2|26320.4|26298.2|26293.4|186
1591319400000|2020-06-05 01:10:00|26304.2|26299.4|26272.2|26267.4|26309.2|26304.4|26267.7|26262.9|286
1591319700000|2020-06-05 01:15:00|26272.7|26267.9|26283.2|26278.4|26290.2|26285.4|26268.2|26263.4|205
1591320000000|2020-06-05 01:20:00|26283.7|26278.9|26296.2|26291.4|26300.2|26295.4|26281.2|26276.4|161
1591320300000|2020-06-05 01:25:00|26298.2|26293.4|26286.7|26281.9|26299.2|26294.4|26284.7|26279.9|195
1591320600000|2020-06-05 01:30:00|26286.2|26281.4|26300.7|26295.9|26328.2|26323.4|26285.2|26280.4|363
1591320900000|2020-06-05 01:35:00|26301.2|26296.4|26299.2|26294.4|26307.7|26302.9|26292.2|26287.4|162
1591321200000|2020-06-05 01:40:00|26298.7|26293.9|26287.2|26282.4|26304.7|26299.9|26283.2|26278.4|155
1591321500000|2020-06-05 01:45:00|26287.7|26282.9|26291.2|26286.4|26297.7|26292.9|26276.2|26271.4|170
1591321800000|2020-06-05 01:50:00|26290.7|26285.9|26304.2|26299.4|26311.2|26306.4|26282.7|26277.9|154
1591322100000|2020-06-05 01:55:00|26304.7|26299.9|26305.7|26300.9|26313.2|26308.4|26298.2|26293.4|87
1591322400000|2020-06-05 02:00:00|26306.7|26301.9|26316.2|26311.4|26318.2|26313.4|26297.7|26292.9|166
1591322700000|2020-06-05 02:05:00|26316.7|26311.9|26309.2|26304.4|26323.7|26318.9|26309.2|26304.4|151
1591323000000|2020-06-05 02:10:00|26309.7|26304.9|26318.7|26313.9|26321.7|26316.9|26309.7|26304.9|98
1591323300000|2020-06-05 02:15:00|26318.2|26313.4|26330.2|26325.4|26333.2|26328.4|26318.2|26313.4|141
1591323600000|2020-06-05 02:20:00|26330.7|26325.9|26335.2|26330.4|26339.2|26334.4|26328.2|26323.4|317
1591323900000|2020-06-05 02:25:00|26334.7|26329.9|26335.2|26330.4|26344.7|26339.9|26331.2|26326.4|252
1591324200000|2020-06-05 02:30:00|26336.7|26331.9|26371.2|26366.4|26379.2|26374.4|26335.7|26330.9|610
1591324500000|2020-06-05 02:35:00|26370.7|26365.9|26363.7|26358.9|26376.2|26371.4|26360.7|26355.9|160
1591324800000|2020-06-05 02:40:00|26363.2|26358.4|26360.2|26355.4|26366.2|26361.4|26359.2|26354.4|206
1591325100000|2020-06-05 02:45:00|26360.7|26355.9|26380.2|26375.4|26385.7|26380.9|26358.7|26353.9|297
1591325400000|2020-06-05 02:50:00|26380.7|26375.9|26365.2|26360.4|26381.7|26376.9|26360.2|26355.4|199
1591325700000|2020-06-05 02:55:00|26366.2|26361.4|26367.7|26362.9|26374.2|26369.4|26361.2|26356.4|108
1591326000000|2020-06-05 03:00:00|26367.2|26362.4|26374.7|26369.9|26377.7|26372.9|26365.2|26360.4|150
1591326300000|2020-06-05 03:05:00|26375.2|26370.4|26375.7|26370.9|26380.7|26375.9|26373.2|26368.4|105
1591326600000|2020-06-05 03:10:00|26376.2|26371.4|26396.2|26391.4|26397.7|26392.9|26373.2|26368.4|390
1591326900000|2020-06-05 03:15:00|26395.7|26390.9|26389.2|26384.4|26396.7|26391.9|26387.7|26382.9|157
1591327200000|2020-06-05 03:20:00|26390.2|26385.4|26387.2|26382.4|26395.2|26390.4|26385.7|26380.9|96
1591327500000|2020-06-05 03:25:00|26387.7|26382.9|26388.2|26383.4|26389.7|26384.9|26382.2|26377.4|139
1591327800000|2020-06-05 03:30:00|26387.7|26382.9|26384.2|26379.4|26390.7|26385.9|26380.2|26375.4|168
1591328100000|2020-06-05 03:35:00|26384.7|26379.9|26386.7|26381.9|26395.7|26390.9|26372.7|26367.9|381
1591328400000|2020-06-05 03:40:00|26385.7|26380.9|26374.2|26369.4|26386.2|26381.4|26368.2|26363.4|234
1591328700000|2020-06-05 03:45:00|26373.7|26368.9|26374.2|26369.4|26378.7|26373.9|26368.2|26363.4|101
1591329000000|2020-06-05 03:50:00|26374.7|26369.9|26393.2|26388.4|26393.2|26388.4|26374.7|26369.9|172
1591329300000|2020-06-05 03:55:00|26392.7|26387.9|26419.2|26414.4|26432.7|26427.9|26392.7|26387.9|601
1591329600000|2020-06-05 04:00:00|26418.7|26413.9|26415.2|26410.4|26425.2|26420.4|26411.7|26406.9|285
1591329900000|2020-06-05 04:05:00|26414.2|26409.4|26413.7|26408.9|26418.2|26413.4|26411.2|26406.4|163
1591330200000|2020-06-05 04:10:00|26413.2|26408.4|26419.2|26414.4|26425.2|26420.4|26406.7|26401.9|249
1591330500000|2020-06-05 04:15:00|26418.7|26413.9|26429.2|26424.4|26431.2|26426.4|26418.2|26413.4|173
1591330800000|2020-06-05 04:20:00|26428.7|26423.9|26431.7|26426.9|26436.2|26431.4|26427.2|26422.4|207
1591331100000|2020-06-05 04:25:00|26431.2|26426.4|26447.2|26442.4|26451.7|26446.9|26431.2|26426.4|258
1591331400000|2020-06-05 04:30:00|26446.7|26441.9|26443.7|26438.9|26449.7|26444.9|26440.2|26435.4|112
1591331700000|2020-06-05 04:35:00|26443.2|26438.4|26446.7|26441.9|26448.2|26443.4|26440.2|26435.4|101
1591332000000|2020-06-05 04:40:00|26446.2|26441.4|26451.2|26446.4|26458.2|26453.4|26445.2|26440.4|241
1591332300000|2020-06-05 04:45:00|26451.7|26446.9|26456.2|26451.4|26457.7|26452.9|26449.7|26444.9|105
1591332600000|2020-06-05 04:50:00|26455.2|26450.4|26451.2|26446.4|26458.2|26453.4|26451.2|26446.4|86
1591332900000|2020-06-05 04:55:00|26450.2|26445.4|26439.7|26434.9|26450.2|26445.4|26436.2|26431.4|167
1591333200000|2020-06-05 05:00:00|26440.2|26435.4|26443.2|26438.4|26443.7|26438.9|26427.7|26422.9|260
1591333500000|2020-06-05 05:05:00|26443.7|26438.9|26445.2|26440.4|26456.7|26451.9|26440.2|26435.4|307
1591333800000|2020-06-05 05:10:00|26444.7|26439.9|26443.2|26438.4|26449.7|26444.9|26442.2|26437.4|159
1591334100000|2020-06-05 05:15:00|26443.7|26438.9|26426.2|26421.4|26443.7|26438.9|26426.2|26421.4|186
1591334400000|2020-06-05 05:20:00|26426.7|26421.9|26440.7|26435.9|26440.7|26435.9|26423.2|26418.4|123
1591334700000|2020-06-05 05:25:00|26440.2|26435.4|26445.7|26440.9|26448.7|26443.9|26438.2|26433.4|142
1591335000000|2020-06-05 05:30:00|26445.2|26440.4|26434.7|26429.9|26453.7|26448.9|26433.7|26428.9|183
1591335300000|2020-06-05 05:35:00|26434.2|26429.4|26433.2|26428.4|26447.2|26442.4|26429.2|26424.4|240
1591335600000|2020-06-05 05:40:00|26433.7|26428.9|26444.2|26439.4|26447.7|26442.9|26431.2|26426.4|141
1591335900000|2020-06-05 05:45:00|26444.7|26439.9|26505.7|26500.9|26530.2|26525.4|26440.7|26435.9|1325
1591336200000|2020-06-05 05:50:00|26506.2|26501.4|26515.7|26510.9|26521.2|26516.4|26502.2|26497.4|506
1591336500000|2020-06-05 05:55:00|26515.2|26510.4|26521.2|26516.4|26524.2|26519.4|26512.7|26507.9|221
1591336800000|2020-06-05 06:00:00|26520.6|26517|26507.6|26504|26547.6|26544|26505.6|26502|794
1591337100000|2020-06-05 06:05:00|26507.1|26503.5|26504.1|26500.5|26512.6|26509|26501.1|26497.5|327
1591337400000|2020-06-05 06:10:00|26504.6|26501|26513.6|26510|26514.1|26510.5|26499.6|26496|189
1591337700000|2020-06-05 06:15:00|26513.1|26509.5|26517.6|26514|26527.6|26524|26510.6|26507|298
1591338000000|2020-06-05 06:20:00|26518.1|26514.5|26514.6|26511|26518.6|26515|26505.6|26502|191
1591338300000|2020-06-05 06:25:00|26515.1|26511.5|26524.6|26521|26524.6|26521|26509.6|26506|167
1591338600000|2020-06-05 06:30:00|26524.1|26520.5|26522.6|26519|26534.1|26530.5|26515.6|26512|319
1591338900000|2020-06-05 06:35:00|26523.1|26519.5|26522.1|26518.5|26536.6|26533|26519.6|26516|299
1591339200000|2020-06-05 06:40:00|26522.6|26519|26530.6|26527|26531.6|26528|26518.6|26515|170
1591339500000|2020-06-05 06:45:00|26531.1|26527.5|26538.6|26535|26540.1|26536.5|26523.6|26520|233
1591339800000|2020-06-05 06:50:00|26539.1|26535.5|26527.6|26524|26542.1|26538.5|26521.6|26518|228
1591340100000|2020-06-05 06:55:00|26527.1|26523.5|26519.6|26516|26530.6|26527|26513.6|26510|214
1591340400000|2020-06-05 07:00:00|26521.6|26518|26519.1|26515.5|26524.6|26521|26505.6|26502|444
1591340700000|2020-06-05 07:05:00|26518.6|26515|26524.6|26521|26524.6|26521|26503.6|26500|526
1591341000000|2020-06-05 07:10:00|26524.1|26520.5|26557.1|26553.5|26558.6|26555|26523.6|26520|869
1591341300000|2020-06-05 07:15:00|26557.6|26554|26555.6|26552|26564.6|26561|26549.6|26546|655
1591341600000|2020-06-05 07:20:00|26556.1|26552.5|26596.6|26593|26604.6|26601|26556.1|26552.5|1291
1591341900000|2020-06-05 07:25:00|26595.6|26592|26594.6|26591|26617.1|26613.5|26592.6|26589|686
1591342200000|2020-06-05 07:30:00|26595.1|26591.5|26594.6|26591|26604.6|26601|26585.6|26582|541
1591342500000|2020-06-05 07:35:00|26595.1|26591.5|26598.1|26594.5|26620.1|26616.5|26590.6|26587|588
1591342800000|2020-06-05 07:40:00|26597.6|26594|26627.6|26624|26636.1|26632.5|26595.6|26592|928
1591343100000|2020-06-05 07:45:00|26627.1|26623.5|26633.6|26630|26652.6|26649|26625.6|26622|844
1591343400000|2020-06-05 07:50:00|26634.1|26630.5|26637.1|26633.5|26637.6|26634|26622.6|26619|587
1591343700000|2020-06-05 07:55:00|26637.6|26634|26646.1|26642.5|26668.6|26665|26635.6|26632|1091
1591344000000|2020-06-05 08:00:00|26647.6|26644|26658.6|26655|26662.1|26658.5|26641.1|26637.5|774
1591344300000|2020-06-05 08:05:00|26658.1|26654.5|26631.6|26628|26662.6|26659|26630.6|26627|941
1591344600000|2020-06-05 08:10:00|26631.1|26627.5|26643.6|26640|26643.6|26640|26623.1|26619.5|1169
1591344900000|2020-06-05 08:15:00|26643.1|26639.5|26637.6|26634|26644.6|26641|26625.6|26622|571
1591345200000|2020-06-05 08:20:00|26637.1|26633.5|26626.6|26623|26643.1|26639.5|26626.6|26623|274
1591345500000|2020-06-05 08:25:00|26627.1|26623.5|26625.6|26622|26642.6|26639|26623.6|26620|385
1591345800000|2020-06-05 08:30:00|26627.6|26624|26643.6|26640|26658.1|26654.5|26625.6|26622|1087
1591346100000|2020-06-05 08:35:00|26643.1|26639.5|26637.6|26634|26649.1|26645.5|26626.6|26623|973
1591346400000|2020-06-05 08:40:00|26637.1|26633.5|26655.6|26652|26658.6|26655|26633.1|26629.5|413
1591346700000|2020-06-05 08:45:00|26656.1|26652.5|26652.6|26649|26664.6|26661|26642.1|26638.5|736
1591347000000|2020-06-05 08:50:00|26653.1|26649.5|26586.6|26583|26655.1|26651.5|26577.1|26573.5|2426
1591347300000|2020-06-05 08:55:00|26585.6|26582|26606.6|26603|26611.1|26607.5|26585.6|26582|483
1591347600000|2020-06-05 09:00:00|26607.1|26603.5|26618.6|26615|26621.1|26617.5|26605.6|26602|443
1591347900000|2020-06-05 09:05:00|26617.6|26614|26625.1|26621.5|26627.6|26624|26611.1|26607.5|296
1591348200000|2020-06-05 09:10:00|26625.6|26622|26628.6|26625|26638.1|26634.5|26618.1|26614.5|449
1591348500000|2020-06-05 09:15:00|26628.1|26624.5|26640.6|26637|26648.6|26645|26628.1|26624.5|364
1591348800000|2020-06-05 09:20:00|26640.1|26636.5|26605.6|26602|26640.1|26636.5|26601.6|26598|701
1591349100000|2020-06-05 09:25:00|26602.6|26599|26585.1|26581.5|26606.1|26602.5|26578.6|26575|632
1591349400000|2020-06-05 09:30:00|26584.6|26581|26568.6|26565|26589.6|26586|26551.6|26548|777
1591349700000|2020-06-05 09:35:00|26569.6|26566|26577.6|26574|26577.6|26574|26559.6|26556|721
1591350000000|2020-06-05 09:40:00|26577.1|26573.5|26572.6|26569|26580.6|26577|26567.1|26563.5|302
1591350300000|2020-06-05 09:45:00|26572.1|26568.5|26579.6|26576|26582.6|26579|26566.1|26562.5|268
1591350600000|2020-06-05 09:50:00|26580.1|26576.5|26590.6|26587|26594.6|26591|26574.6|26571|489
1591350900000|2020-06-05 09:55:00|26591.1|26587.5|26594.6|26591|26598.6|26595|26582.1|26578.5|402
1591351200000|2020-06-05 10:00:00|26595.1|26591.5|26569.6|26566|26597.6|26594|26569.1|26565.5|549
1591351500000|2020-06-05 10:05:00|26569.1|26565.5|26544.6|26541|26572.6|26569|26542.6|26539|355
1591351800000|2020-06-05 10:10:00|26545.1|26541.5|26548.1|26544.5|26556.6|26553|26542.1|26538.5|431
1591352100000|2020-06-05 10:15:00|26547.6|26544|26523.6|26520|26548.6|26545|26523.6|26520|440
1591352400000|2020-06-05 10:20:00|26524.1|26520.5|26533.6|26530|26541.6|26538|26523.6|26520|505
1591352700000|2020-06-05 10:25:00|26532.6|26529|26545.1|26541.5|26547.1|26543.5|26528.6|26525|498
1591353000000|2020-06-05 10:30:00|26544.6|26541|26558.6|26555|26562.1|26558.5|26530.1|26526.5|479
1591353300000|2020-06-05 10:35:00|26559.1|26555.5|26559.6|26556|26564.1|26560.5|26550.6|26547|355
1591353600000|2020-06-05 10:40:00|26560.1|26556.5|26563.6|26560|26565.1|26561.5|26553.6|26550|209
1591353900000|2020-06-05 10:45:00|26564.1|26560.5|26556.6|26553|26566.1|26562.5|26546.6|26543|235
1591354200000|2020-06-05 10:50:00|26556.1|26552.5|26567.1|26563.5|26567.6|26564|26554.6|26551|223
1591354500000|2020-06-05 10:55:00|26567.6|26564|26568.1|26564.5|26569.1|26565.5|26559.6|26556|166
1591354800000|2020-06-05 11:00:00|26569.6|26566|26587.6|26584|26587.6|26584|26566.1|26562.5|542
1591355100000|2020-06-05 11:05:00|26587.1|26583.5|26591.1|26587.5|26593.1|26589.5|26586.1|26582.5|252
1591355400000|2020-06-05 11:10:00|26590.6|26587|26590.6|26587|26593.1|26589.5|26582.6|26579|248
1591355700000|2020-06-05 11:15:00|26591.1|26587.5|26589.1|26585.5|26595.1|26591.5|26582.6|26579|304
1591356000000|2020-06-05 11:20:00|26589.6|26586|26593.1|26589.5|26604.1|26600.5|26586.6|26583|257
1591356300000|2020-06-05 11:25:00|26593.6|26590|26609.6|26606|26611.6|26608|26592.6|26589|356
1591356600000|2020-06-05 11:30:00|26609.1|26605.5|26619.6|26616|26619.6|26616|26606.6|26603|481
1591356900000|2020-06-05 11:35:00|26619.1|26615.5|26613.6|26610|26621.6|26618|26609.6|26606|343
1591357200000|2020-06-05 11:40:00|26614.1|26610.5|26615.6|26612|26618.1|26614.5|26609.1|26605.5|231
1591357500000|2020-06-05 11:45:00|26616.1|26612.5|26625.6|26622|26627.1|26623.5|26616.1|26612.5|324
1591357800000|2020-06-05 11:50:00|26626.1|26622.5|26611.6|26608|26627.6|26624|26608.6|26605|392
1591358100000|2020-06-05 11:55:00|26612.6|26609|26609.6|26606|26617.6|26614|26603.6|26600|288
1591358400000|2020-06-05 12:00:00|26610.6|26607|26611.6|26608|26614.1|26610.5|26602.6|26599|529
1591358700000|2020-06-05 12:05:00|26612.1|26608.5|26584.6|26581|26614.6|26611|26579.6|26576|674
1591359000000|2020-06-05 12:10:00|26584.1|26580.5|26587.1|26583.5|26601.6|26598|26584.1|26580.5|333
1591359300000|2020-06-05 12:15:00|26587.6|26584|26576.6|26573|26592.6|26589|26576.6|26573|383
1591359600000|2020-06-05 12:20:00|26577.1|26573.5|26578.6|26575|26587.1|26583.5|26570.1|26566.5|517
1591359900000|2020-06-05 12:25:00|26579.1|26575.5|26594.1|26590.5|26594.6|26591|26575.6|26572|497
1591360200000|2020-06-05 12:30:00|26595.1|26591.5|26781.1|26777.5|26789.1|26785.5|26594.1|26590.5|5734
1591360500000|2020-06-05 12:35:00|26783.1|26779.5|26921.6|26918|26936.1|26932.5|26782.6|26779|4426
1591360800000|2020-06-05 12:40:00|26921.1|26917.5|26905.6|26902|26960.6|26957|26903.6|26900|3413
1591361100000|2020-06-05 12:45:00|26906.1|26902.5|26834.1|26830.5|26933.1|26929.5|26834.1|26830.5|3127
1591361400000|2020-06-05 12:50:00|26834.6|26831|26880.6|26877|26880.6|26877|26804.6|26801|2437
1591361700000|2020-06-05 12:55:00|26881.1|26877.5|26910.6|26907|26920.6|26917|26878.6|26875|2133
1591362000000|2020-06-05 13:00:00|26909.6|26906|26940.1|26936.5|26968.6|26965|26897.1|26893.5|2079
1591362300000|2020-06-05 13:05:00|26942.1|26938.5|27009.6|27006|27033.1|27029.5|26934.6|26931|3434
1591362600000|2020-06-05 13:10:00|27009.1|27005.5|27048.6|27045|27064.1|27060.5|26977.6|26974|2666
1591362900000|2020-06-05 13:15:00|27047.6|27044|27051.1|27047.5|27054.6|27051|27020.6|27017|1687
1591363200000|2020-06-05 13:20:00|27050.6|27047|27010.1|27006.5|27055.6|27052|27009.1|27005.5|1913
1591363500000|2020-06-05 13:25:00|27009.6|27006|26989.6|26986|27026.6|27023|26982.6|26979|2184
1591363800000|2020-06-05 13:30:00|26989|26986.6|27004.5|27002.1|27041.5|27039.1|26952|26949.6|9720
1591364100000|2020-06-05 13:35:00|27003|27000.6|27017|27014.6|27036.5|27034.1|26957|26954.6|7361
1591364400000|2020-06-05 13:40:00|27016|27013.6|27074.5|27072.1|27074.5|27072.1|26987|26984.6|4930
1591364700000|2020-06-05 13:45:00|27075|27072.6|27042|27039.6|27079.5|27077.1|27028|27025.6|4337
1591365000000|2020-06-05 13:50:00|27045|27042.6|27044|27041.6|27056.5|27054.1|27001|26998.6|4055
1591365300000|2020-06-05 13:55:00|27042.5|27040.1|26945.5|26943.1|27042.5|27040.1|26929|26926.6|4461
1591365600000|2020-06-05 14:00:00|26946|26943.6|26986.9|26984.5|27004|27001.6|26935.5|26933.1|3107
1591365900000|2020-06-05 14:05:00|26987.9|26985.5|27006.2|27003.8|27026.2|27023.8|26982.2|26979.8|2276
1591366200000|2020-06-05 14:10:00|27010.2|27007.8|27030.2|27027.8|27049.7|27047.3|26983.2|26980.8|2504
1591366500000|2020-06-05 14:15:00|27032.2|27029.8|26990.2|26987.8|27032.2|27029.8|26971.2|26968.8|2436
1591366800000|2020-06-05 14:20:00|26994.2|26991.8|26978.2|26975.8|27005.2|27002.8|26971.2|26968.8|2333
1591367100000|2020-06-05 14:25:00|26979.7|26977.3|26959.8|26957.4|26994.2|26991.8|26937.8|26935.4|2503
1591367400000|2020-06-05 14:30:00|26961.3|26958.9|26955.8|26953.4|26980.8|26978.4|26946.8|26944.4|2677
1591367700000|2020-06-05 14:35:00|26953.8|26951.4|26982.8|26980.4|27000.8|26998.4|26942.8|26940.4|2042
1591368000000|2020-06-05 14:40:00|26981.8|26979.4|27006.3|27003.9|27015.8|27013.4|26965.8|26963.4|1539
1591368300000|2020-06-05 14:45:00|27006.8|27004.4|27034.3|27031.9|27038.3|27035.9|27006.8|27004.4|1711
1591368600000|2020-06-05 14:50:00|27035.8|27033.4|27080.3|27077.9|27091.3|27088.9|27028.3|27025.9|2900
1591368900000|2020-06-05 14:55:00|27079.8|27077.4|27107.3|27104.9|27109.8|27107.4|27074.3|27071.9|2729
1591369200000|2020-06-05 15:00:00|27104.3|27101.9|27160.3|27157.9|27166.3|27163.9|27098.8|27096.4|3935
1591369500000|2020-06-05 15:05:00|27160.8|27158.4|27143.8|27141.4|27173.8|27171.4|27140.3|27137.9|2107
1591369800000|2020-06-05 15:10:00|27146.8|27144.4|27188.8|27186.4|27189.3|27186.9|27145.3|27142.9|1984
1591370100000|2020-06-05 15:15:00|27190.3|27187.9|27183.8|27181.4|27191.8|27189.4|27162.3|27159.9|2007
1591370400000|2020-06-05 15:20:00|27184.8|27182.4|27247.3|27244.9|27251.3|27248.9|27182.3|27179.9|3328
1591370700000|2020-06-05 15:25:00|27246.8|27244.4|27272.8|27270.4|27276.3|27273.9|27246.8|27244.4|2630
1591371000000|2020-06-05 15:30:00|27273.8|27271.4|27283.3|27280.9|27338.3|27335.9|27266.3|27263.9|4523
1591371300000|2020-06-05 15:35:00|27282.8|27280.4|27243.3|27240.9|27286.8|27284.4|27226.3|27223.9|3136
1591371600000|2020-06-05 15:40:00|27241.8|27239.4|27241.8|27239.4|27245.3|27242.9|27224.8|27222.4|1963
1591371900000|2020-06-05 15:45:00|27240.8|27238.4|27245.3|27242.9|27252.8|27250.4|27232.3|27229.9|1736
1591372200000|2020-06-05 15:50:00|27244.8|27242.4|27261.8|27259.4|27277.8|27275.4|27238.8|27236.4|1695
1591372500000|2020-06-05 15:55:00|27260.8|27258.4|27232.8|27230.4|27263.3|27260.9|27218.3|27215.9|1845
1591372800000|2020-06-05 16:00:00|27234.8|27232.4|27235.3|27232.9|27251.8|27249.4|27217.3|27214.9|1476
1591373100000|2020-06-05 16:05:00|27235.8|27233.4|27231.3|27228.9|27250.8|27248.4|27225.3|27222.9|1197
1591373400000|2020-06-05 16:10:00|27232.8|27230.4|27178.8|27176.4|27239.8|27237.4|27175.3|27172.9|1866
1591373700000|2020-06-05 16:15:00|27178.3|27175.9|27119.3|27116.9|27179.8|27177.4|27107.3|27104.9|2920
1591374000000|2020-06-05 16:20:00|27118.8|27116.4|27161.8|27159.4|27171.3|27168.9|27118.8|27116.4|2121
1591374300000|2020-06-05 16:25:00|27161.3|27158.9|27182.8|27180.4|27186.3|27183.9|27156.8|27154.4|3257
1591374600000|2020-06-05 16:30:00|27179.8|27177.4|27207.8|27205.4|27210.3|27207.9|27174.8|27172.4|1802
1591374900000|2020-06-05 16:35:00|27208.3|27205.9|27239.3|27236.9|27239.3|27236.9|27205.8|27203.4|1546
1591375200000|2020-06-05 16:40:00|27238.3|27235.9|27197.8|27195.4|27238.8|27236.4|27192.8|27190.4|1705
1591375500000|2020-06-05 16:45:00|27199.3|27196.9|27225.3|27222.9|27228.8|27226.4|27199.3|27196.9|926
1591375800000|2020-06-05 16:50:00|27223.8|27221.4|27218.8|27216.4|27228.3|27225.9|27203.8|27201.4|925
1591376100000|2020-06-05 16:55:00|27219.3|27216.9|27226.8|27224.4|27229.8|27227.4|27203.8|27201.4|872
1591376400000|2020-06-05 17:00:00|27226.3|27223.9|27210.8|27208.4|27236.8|27234.4|27185.3|27182.9|1505
1591376700000|2020-06-05 17:05:00|27211.8|27209.4|27223.8|27221.4|27235.8|27233.4|27209.3|27206.9|757
1591377000000|2020-06-05 17:10:00|27223.3|27220.9|27206.8|27204.4|27229.8|27227.4|27205.3|27202.9|851
1591377300000|2020-06-05 17:15:00|27207.8|27205.4|27211.8|27209.4|27212.8|27210.4|27193.8|27191.4|809
1591377600000|2020-06-05 17:20:00|27212.8|27210.4|27256.3|27253.9|27256.3|27253.9|27209.8|27207.4|1258
1591377900000|2020-06-05 17:25:00|27257.8|27255.4|27269.3|27266.9|27269.3|27266.9|27240.8|27238.4|1162
1591378200000|2020-06-05 17:30:00|27268.3|27265.9|27244.3|27241.9|27277.3|27274.9|27242.8|27240.4|955
1591378500000|2020-06-05 17:35:00|27243.8|27241.4|27209.8|27207.4|27245.8|27243.4|27208.8|27206.4|960
1591378800000|2020-06-05 17:40:00|27209.3|27206.9|27221.8|27219.4|27225.8|27223.4|27195.3|27192.9|1093
1591379100000|2020-06-05 17:45:00|27222.3|27219.9|27192.3|27189.9|27231.8|27229.4|27188.8|27186.4|1107
1591379400000|2020-06-05 17:50:00|27193.8|27191.4|27203.8|27201.4|27214.3|27211.9|27186.3|27183.9|1030
1591379700000|2020-06-05 17:55:00|27204.3|27201.9|27179.8|27177.4|27206.3|27203.9|27168.8|27166.4|1096
1591380000000|2020-06-05 18:00:00|27177.3|27174.9|27226.8|27224.4|27227.3|27224.9|27174.3|27171.9|2331
1591380300000|2020-06-05 18:05:00|27229.3|27226.9|27178.3|27175.9|27230.8|27228.4|27163.8|27161.4|1206
1591380600000|2020-06-05 18:10:00|27176.8|27174.4|27150.8|27148.4|27188.8|27186.4|27141.3|27138.9|1354
1591380900000|2020-06-05 18:15:00|27149.8|27147.4|27161.8|27159.4|27167.8|27165.4|27144.8|27142.4|889
1591381200000|2020-06-05 18:20:00|27162.3|27159.9|27155.3|27152.9|27182.3|27179.9|27153.8|27151.4|1184
1591381500000|2020-06-05 18:25:00|27155.8|27153.4|27144.3|27141.9|27165.8|27163.4|27120.8|27118.4|1533
1591381800000|2020-06-05 18:30:00|27143.8|27141.4|27146.3|27143.9|27170.3|27167.9|27139.3|27136.9|1240
1591382100000|2020-06-05 18:35:00|27145.3|27142.9|27170.8|27168.4|27172.8|27170.4|27094.3|27091.9|4852
1591382400000|2020-06-05 18:40:00|27170.3|27167.9|27196.3|27193.9|27203.8|27201.4|27170.3|27167.9|4736
1591382700000|2020-06-05 18:45:00|27195.8|27193.4|27155.8|27153.4|27201.8|27199.4|27147.8|27145.4|2537
1591383000000|2020-06-05 18:50:00|27158.8|27156.4|27128.8|27126.4|27179.8|27177.4|27113.3|27110.9|3479
1591383300000|2020-06-05 18:55:00|27126.8|27124.4|27128.8|27126.4|27145.8|27143.4|27102.3|27099.9|3093
1591383600000|2020-06-05 19:00:00|27129.3|27126.9|27132.3|27129.9|27157.8|27155.4|27116.3|27113.9|1757
1591383900000|2020-06-05 19:05:00|27139.8|27137.4|27104.8|27102.4|27147.8|27145.4|27084.3|27081.9|4136
1591384200000|2020-06-05 19:10:00|27105.8|27103.4|27071.8|27069.4|27105.8|27103.4|27057.3|27054.9|2650
1591384500000|2020-06-05 19:15:00|27078.3|27075.9|27093.8|27091.4|27095.8|27093.4|27046.8|27044.4|2654
1591384800000|2020-06-05 19:20:00|27095.1|27092.7|27105.6|27103.2|27121.6|27119.2|27071.1|27068.7|2129
1591385100000|2020-06-05 19:25:00|27104.1|27101.7|27157.6|27155.2|27163.1|27160.7|27098.1|27095.7|1916
1591385400000|2020-06-05 19:30:00|27157.1|27154.7|27090.1|27087.7|27158.6|27156.2|27087.1|27084.7|1797
1591385700000|2020-06-05 19:35:00|27093.1|27090.7|27099.1|27096.7|27133.1|27130.7|27085.1|27082.7|1925
1591386000000|2020-06-05 19:40:00|27099.6|27097.2|27085.1|27082.7|27104.1|27101.7|27069.1|27066.7|1918
1591386300000|2020-06-05 19:45:00|27084.1|27081.7|27050.1|27047.7|27091.1|27088.7|27021.6|27019.2|3230
1591386600000|2020-06-05 19:50:00|27054.6|27052.2|27074.1|27071.7|27110.1|27107.7|27024.1|27021.7|4217
1591386900000|2020-06-05 19:55:00|27072.6|27070.2|27090.1|27087.7|27126.6|27124.2|27056.1|27053.7|5032
1591387200000|2020-06-05 20:00:00|27091.3|27086.5|27095.3|27090.5|27125.3|27120.5|27084.3|27079.5|3200
1591387500000|2020-06-05 20:05:00|27094.8|27090|27095.3|27090.5|27107.8|27103|27070.3|27065.5|1315
1591387800000|2020-06-05 20:10:00|27093.3|27088.5|27091.3|27081.5|27097.3|27092.5|27075.8|27071|1286
1591388100000|2020-06-05 20:15:00|27091.4|27081.6|27098.7|27088.9|27099.5|27089.7|27088.7|27078.9|2
1591388400000|2020-06-05 20:20:00|27097.1|27087.3|27093.5|27083.7|27098.5|27088.7|27093.5|27083.7|0
1591388700000|2020-06-05 20:25:00|27095|27085.2|27090.2|27080.4|27095|27085.2|27088.2|27078.4|0
1591389000000|2020-06-05 20:30:00|27078.3|27073.5|27097.3|27092.5|27101.3|27096.5|27075.3|27070.5|508
1591389300000|2020-06-05 20:35:00|27098.3|27093.5|27098.3|27093.5|27101.3|27096.5|27090.3|27085.5|153
1591389600000|2020-06-05 20:40:00|27096.3|27091.5|27100.3|27095.5|27103.3|27098.5|27090.3|27085.5|172
1591389900000|2020-06-05 20:45:00|27101.3|27096.5|27095.3|27090.5|27105.3|27100.5|27095.3|27090.5|189
1591390200000|2020-06-05 20:50:00|27094.3|27089.5|27084.3|27079.5|27094.3|27089.5|27083.3|27078.5|172
1591390500000|2020-06-05 20:55:00|27086.3|27081.5|27075.3|27065.5|27086.3|27081.5|27070.3|27065.5|115
1591567200000|2020-06-07 22:00:00|27117.3|27112.5|27201.3|27196.5|27203.3|27198.5|27094.8|27090|923
1591567500000|2020-06-07 22:05:00|27200.8|27196|27226.8|27222|27244.8|27240|27184.3|27179.5|672
1591567800000|2020-06-07 22:10:00|27227.8|27223|27239.3|27234.5|27244.8|27240|27212.3|27207.5|495
1591568100000|2020-06-07 22:15:00|27240.3|27235.5|27229.8|27225|27245.3|27240.5|27220.8|27216|293
1591568400000|2020-06-07 22:20:00|27230.3|27225.5|27242.3|27237.5|27257.8|27253|27230.3|27225.5|374
1591568700000|2020-06-07 22:25:00|27242.8|27238|27247.8|27243|27256.3|27251.5|27237.3|27232.5|130
1591569000000|2020-06-07 22:30:00|27242.8|27238|27236.3|27231.5|27244.8|27240|27228.8|27224|273
1591569300000|2020-06-07 22:35:00|27235.8|27231|27236.3|27231.5|27239.8|27235|27225.8|27221|220
1591569600000|2020-06-07 22:40:00|27235.3|27230.5|27248.3|27243.5|27254.8|27250|27235.3|27230.5|256
1591569900000|2020-06-07 22:45:00|27247.8|27243|27239.3|27234.5|27249.8|27245|27229.3|27224.5|107
1591570200000|2020-06-07 22:50:00|27238.8|27234|27238.8|27234|27245.3|27240.5|27237.3|27232.5|36
1591570500000|2020-06-07 22:55:00|27239.3|27234.5|27232.8|27228|27243.3|27238.5|27225.8|27221|179
1591570800000|2020-06-07 23:00:00|27232.3|27227.5|27242.8|27238|27244.8|27240|27223.8|27219|122
1591571100000|2020-06-07 23:05:00|27241.8|27237|27275.3|27270.5|27285.3|27280.5|27240.8|27236|708
1591571400000|2020-06-07 23:10:00|27275.8|27271|27275.3|27270.5|27282.8|27278|27262.8|27258|162
1591571700000|2020-06-07 23:15:00|27275.8|27271|27273.3|27268.5|27283.8|27279|27267.3|27262.5|180
1591572000000|2020-06-07 23:20:00|27270.3|27265.5|27285.8|27281|27292.3|27287.5|27268.8|27264|183
1591572300000|2020-06-07 23:25:00|27285.3|27280.5|27292.3|27287.5|27300.8|27296|27284.3|27279.5|164
1591572600000|2020-06-07 23:30:00|27293.8|27289|27294.8|27290|27312.8|27308|27293.8|27289|327
1591572900000|2020-06-07 23:35:00|27292.3|27287.5|27292.8|27288|27309.8|27305|27286.8|27282|291
1591573200000|2020-06-07 23:40:00|27292.3|27287.5|27294.8|27290|27297.8|27293|27282.3|27277.5|197
1591573500000|2020-06-07 23:45:00|27295.3|27290.5|27289.8|27285|27296.3|27291.5|27284.8|27280|136
1591573800000|2020-06-07 23:50:00|27290.3|27285.5|27295.3|27290.5|27296.3|27291.5|27282.8|27278|120
1591574100000|2020-06-07 23:55:00|27294.8|27290|27279.3|27274.5|27296.3|27291.5|27277.8|27273|179
1591574400000|2020-06-08 00:00:00|27280.3|27275.5|27187.3|27182.5|27280.3|27275.5|27179.3|27174.5|1053
1591574700000|2020-06-08 00:05:00|27188.3|27183.5|27190.3|27185.5|27215.3|27210.5|27168.8|27164|577
1591575000000|2020-06-08 00:10:00|27190.8|27186|27198.3|27193.5|27218.8|27214|27190.8|27186|300
1591575300000|2020-06-08 00:15:00|27199.3|27194.5|27206.8|27202|27221.8|27217|27194.8|27190|240
1591575600000|2020-06-08 00:20:00|27207.3|27202.5|27213.8|27209|27217.3|27212.5|27189.3|27184.5|217
1591575900000|2020-06-08 00:25:00|27213.3|27208.5|27239.3|27234.5|27245.3|27240.5|27210.3|27205.5|226
1591576200000|2020-06-08 00:30:00|27238.8|27234|27191.8|27187|27238.8|27234|27179.8|27175|329
1591576500000|2020-06-08 00:35:00|27192.8|27188|27174.8|27170|27192.8|27188|27173.8|27169|255
1591576800000|2020-06-08 00:40:00|27175.3|27170.5|27179.3|27174.5|27186.3|27181.5|27173.8|27169|137
1591577100000|2020-06-08 00:45:00|27178.3|27173.5|27182.8|27178|27190.3|27185.5|27161.8|27157|297
1591577400000|2020-06-08 00:50:00|27181.3|27176.5|27168.8|27164|27187.3|27182.5|27167.3|27162.5|177
1591577700000|2020-06-08 00:55:00|27169.3|27164.5|27169.8|27165|27179.3|27174.5|27161.3|27156.5|256
1591578000000|2020-06-08 01:00:00|27170.3|27165.5|27152.8|27148|27179.3|27174.5|27150.3|27145.5|311
1591578300000|2020-06-08 01:05:00|27153.3|27148.5|27163.3|27158.5|27168.8|27164|27151.8|27147|237
1591578600000|2020-06-08 01:10:00|27163.8|27159|27123.3|27118.5|27168.3|27163.5|27120.3|27115.5|457
1591578900000|2020-06-08 01:15:00|27122.8|27118|27125.8|27121|27139.3|27134.5|27117.3|27112.5|283
1591579200000|2020-06-08 01:20:00|27126.3|27121.5|27126.3|27121.5|27132.3|27127.5|27112.8|27108|336
1591579500000|2020-06-08 01:25:00|27126.8|27122|27148.3|27143.5|27152.8|27148|27124.3|27119.5|389
1591579800000|2020-06-08 01:30:00|27147.8|27143|27152.3|27147.5|27161.8|27157|27144.8|27140|340
1591580100000|2020-06-08 01:35:00|27154.3|27149.5|27122.3|27117.5|27157.8|27153|27121.8|27117|296
1591580400000|2020-06-08 01:40:00|27123.8|27119|27095.3|27090.5|27125.3|27120.5|27091.8|27087|443
1591580700000|2020-06-08 01:45:00|27095.8|27091|27108.8|27104|27113.3|27108.5|27090.3|27085.5|238
1591581000000|2020-06-08 01:50:00|27107.8|27103|27113.3|27108.5|27119.3|27114.5|27099.3|27094.5|258
1591581300000|2020-06-08 01:55:00|27113.8|27109|27113.3|27108.5|27127.8|27123|27106.8|27102|227
1591581600000|2020-06-08 02:00:00|27114.3|27109.5|27091.3|27086.5|27117.3|27112.5|27072.3|27067.5|378
1591581900000|2020-06-08 02:05:00|27090.8|27086|27111.3|27106.5|27115.8|27111|27085.3|27080.5|247
1591582200000|2020-06-08 02:10:00|27110.8|27106|27111.3|27106.5|27125.8|27121|27097.8|27093|217
1591582500000|2020-06-08 02:15:00|27110.8|27106|27118.3|27113.5|27132.3|27127.5|27110.8|27106|234
1591582800000|2020-06-08 02:20:00|27117.8|27113|27133.3|27128.5|27135.3|27130.5|27113.3|27108.5|148
1591583100000|2020-06-08 02:25:00|27133.8|27129|27140.3|27135.5|27143.8|27139|27128.3|27123.5|160
1591583400000|2020-06-08 02:30:00|27140.8|27136|27155.3|27150.5|27157.3|27152.5|27123.3|27118.5|370
1591583700000|2020-06-08 02:35:00|27155.8|27151|27145.8|27141|27157.8|27153|27137.3|27132.5|262
1591584000000|2020-06-08 02:40:00|27146.3|27141.5|27157.3|27152.5|27162.8|27158|27134.3|27129.5|277
1591584300000|2020-06-08 02:45:00|27156.8|27152|27154.8|27150|27165.3|27160.5|27148.8|27144|254
1591584600000|2020-06-08 02:50:00|27155.3|27150.5|27155.8|27151|27160.8|27156|27144.8|27140|149
1591584900000|2020-06-08 02:55:00|27155.3|27150.5|27133.8|27129|27155.3|27150.5|27129.3|27124.5|255
1591585200000|2020-06-08 03:00:00|27133.3|27128.5|27140.3|27135.5|27143.3|27138.5|27120.8|27116|202
1591585500000|2020-06-08 03:05:00|27140.8|27136|27131.3|27126.5|27142.3|27137.5|27120.3|27115.5|135
1591585800000|2020-06-08 03:10:00|27131.8|27127|27146.3|27141.5|27152.3|27147.5|27126.3|27121.5|140
1591586100000|2020-06-08 03:15:00|27145.8|27141|27162.3|27157.5|27169.3|27164.5|27144.8|27140|236
1591586400000|2020-06-08 03:20:00|27164.3|27159.5|27164.3|27159.5|27177.3|27172.5|27162.8|27158|266
1591586700000|2020-06-08 03:25:00|27164.8|27160|27148.8|27144|27164.8|27160|27148.3|27143.5|138
1591587000000|2020-06-08 03:30:00|27149.8|27145|27156.8|27152|27168.8|27164|27144.3|27139.5|104
1591587300000|2020-06-08 03:35:00|27156.3|27151.5|27163.8|27159|27167.8|27163|27145.3|27140.5|152
1591587600000|2020-06-08 03:40:00|27164.3|27159.5|27155.8|27151|27164.3|27159.5|27155.3|27150.5|68
1591587900000|2020-06-08 03:45:00|27155.3|27150.5|27139.3|27134.5|27164.3|27159.5|27136.8|27132|216
1591588200000|2020-06-08 03:50:00|27139.8|27135|27148.3|27143.5|27157.3|27152.5|27136.3|27131.5|149
1591588500000|2020-06-08 03:55:00|27149.3|27144.5|27148.3|27143.5|27152.8|27148|27130.8|27126|145
1591588800000|2020-06-08 04:00:00|27148.8|27144|27146.8|27142|27154.8|27150|27135.8|27131|154
1591589100000|2020-06-08 04:05:00|27147.3|27142.5|27143.8|27139|27149.8|27145|27137.3|27132.5|97
1591589400000|2020-06-08 04:10:00|27143.3|27138.5|27155.3|27150.5|27160.3|27155.5|27140.3|27135.5|105
1591589700000|2020-06-08 04:15:00|27153.8|27149|27154.8|27150|27164.3|27159.5|27148.3|27143.5|96
1591590000000|2020-06-08 04:20:00|27155.3|27150.5|27154.3|27149.5|27164.3|27159.5|27152.8|27148|71
1591590300000|2020-06-08 04:25:00|27155.3|27150.5|27147.8|27143|27155.3|27150.5|27141.8|27137|66
1591590600000|2020-06-08 04:30:00|27147.3|27142.5|27145.3|27140.5|27153.3|27148.5|27139.3|27134.5|87
1591590900000|2020-06-08 04:35:00|27145.8|27141|27145.3|27140.5|27150.8|27146|27140.3|27135.5|103
1591591200000|2020-06-08 04:40:00|27145.8|27141|27151.8|27147|27158.8|27154|27139.8|27135|167
1591591500000|2020-06-08 04:45:00|27151.3|27146.5|27150.3|27145.5|27160.8|27156|27149.3|27144.5|39
1591591800000|2020-06-08 04:50:00|27149.8|27145|27162.3|27157.5|27165.3|27160.5|27139.8|27135|85
1591592100000|2020-06-08 04:55:00|27161.8|27157|27162.8|27158|27165.3|27160.5|27158.8|27154|77
1591592400000|2020-06-08 05:00:00|27161.3|27156.5|27164.3|27159.5|27171.8|27167|27155.8|27151|134
1591592700000|2020-06-08 05:05:00|27164.8|27160|27146.8|27142|27166.3|27161.5|27139.3|27134.5|118
1591593000000|2020-06-08 05:10:00|27146.3|27141.5|27154.3|27149.5|27154.3|27149.5|27139.8|27135|97
1591593300000|2020-06-08 05:15:00|27153.8|27149|27139.3|27134.5|27153.8|27149|27139.3|27134.5|137
1591593600000|2020-06-08 05:20:00|27139.8|27135|27126.8|27122|27139.8|27135|27119.8|27115|225
1591593900000|2020-06-08 05:25:00|27126.3|27121.5|27126.8|27122|27139.3|27134.5|27122.3|27117.5|108
1591594200000|2020-06-08 05:30:00|27127.3|27122.5|27133.3|27128.5|27136.3|27131.5|27123.8|27119|139
1591594500000|2020-06-08 05:35:00|27132.8|27128|27127.3|27122.5|27135.3|27130.5|27124.3|27119.5|104
1591594800000|2020-06-08 05:40:00|27126.8|27122|27139.8|27135|27142.3|27137.5|27119.3|27114.5|123
1591595100000|2020-06-08 05:45:00|27141.3|27136.5|27136.3|27131.5|27141.8|27137|27128.3|27123.5|96
1591595400000|2020-06-08 05:50:00|27136.8|27132|27157.3|27152.5|27160.3|27155.5|27134.3|27129.5|294
1591595700000|2020-06-08 05:55:00|27156.8|27152|27175.3|27170.5|27175.8|27171|27148.8|27144|177
1591596000000|2020-06-08 06:00:00|27174.7|27171.1|27119.7|27116.1|27181.7|27178.1|27101.2|27097.6|785
1591596300000|2020-06-08 06:05:00|27120.2|27116.6|27139.7|27136.1|27140.7|27137.1|27107.2|27103.6|308
1591596600000|2020-06-08 06:10:00|27138.7|27135.1|27137.2|27133.6|27152.7|27149.1|27129.7|27126.1|249
1591596900000|2020-06-08 06:15:00|27137.7|27134.1|27141.7|27138.1|27148.7|27145.1|27126.7|27123.1|227
1591597200000|2020-06-08 06:20:00|27141.2|27137.6|27147.7|27144.1|27160.2|27156.6|27137.7|27134.1|228
1591597500000|2020-06-08 06:25:00|27147.2|27143.6|27140.7|27137.1|27152.7|27149.1|27132.7|27129.1|229
1591597800000|2020-06-08 06:30:00|27140.2|27136.6|27123.2|27119.6|27140.2|27136.6|27122.7|27119.1|320
1591598100000|2020-06-08 06:35:00|27122.7|27119.1|27117.7|27114.1|27123.7|27120.1|27114.2|27110.6|359
1591598400000|2020-06-08 06:40:00|27118.2|27114.6|27120.2|27116.6|27127.7|27124.1|27108.7|27105.1|145
1591598700000|2020-06-08 06:45:00|27119.7|27116.1|27124.7|27121.1|27139.7|27136.1|27114.7|27111.1|234
1591599000000|2020-06-08 06:50:00|27125.2|27121.6|27127.7|27124.1|27136.7|27133.1|27117.7|27114.1|189
1591599300000|2020-06-08 06:55:00|27128.2|27124.6|27107.2|27103.6|27128.2|27124.6|27102.7|27099.1|245
1591599600000|2020-06-08 07:00:00|27106.7|27103.1|27058.7|27055.1|27111.2|27107.6|27055.2|27051.6|1432
1591599900000|2020-06-08 07:05:00|27059.2|27055.6|27084.7|27081.1|27091.7|27088.1|27048.7|27045.1|1116
1591600200000|2020-06-08 07:10:00|27084.2|27080.6|27051.7|27048.1|27087.7|27084.1|27049.2|27045.6|853
1591600500000|2020-06-08 07:15:00|27052.2|27048.6|27066.7|27063.1|27070.7|27067.1|27047.7|27044.1|396
1591600800000|2020-06-08 07:20:00|27066.2|27062.6|27058.7|27055.1|27077.7|27074.1|27055.7|27052.1|358
1591601100000|2020-06-08 07:25:00|27059.2|27055.6|27068.7|27065.1|27071.7|27068.1|27055.7|27052.1|310
1591601400000|2020-06-08 07:30:00|27069.2|27065.6|27092.7|27089.1|27097.2|27093.6|27069.2|27065.6|511
1591601700000|2020-06-08 07:35:00|27092.2|27088.6|27113.7|27110.1|27126.2|27122.6|27086.7|27083.1|658
1591602000000|2020-06-08 07:40:00|27114.2|27110.6|27121.7|27118.1|27139.2|27135.6|27111.7|27108.1|667
1591602300000|2020-06-08 07:45:00|27121.2|27117.6|27093.7|27090.1|27126.7|27123.1|27088.7|27085.1|546
1591602600000|2020-06-08 07:50:00|27094.2|27090.6|27087.2|27083.6|27100.2|27096.6|27084.7|27081.1|319
1591602900000|2020-06-08 07:55:00|27086.7|27083.1|27086.2|27082.6|27097.2|27093.6|27076.2|27072.6|475
1591603200000|2020-06-08 08:00:00|27088.2|27084.6|27115.7|27112.1|27116.7|27113.1|27086.7|27083.1|558
1591603500000|2020-06-08 08:05:00|27116.2|27112.6|27119.2|27115.6|27123.2|27119.6|27104.7|27101.1|332
1591603800000|2020-06-08 08:10:00|27119.7|27116.1|27123.7|27120.1|27127.2|27123.6|27109.7|27106.1|399
1591604100000|2020-06-08 08:15:00|27123.2|27119.6|27160.2|27156.6|27162.7|27159.1|27117.7|27114.1|693
1591604400000|2020-06-08 08:20:00|27160.7|27157.1|27152.7|27149.1|27164.2|27160.6|27151.2|27147.6|464
1591604700000|2020-06-08 08:25:00|27152.2|27148.6|27180.7|27177.1|27188.2|27184.6|27149.7|27146.1|629
1591605000000|2020-06-08 08:30:00|27182.2|27178.6|27181.7|27178.1|27187.2|27183.6|27169.7|27166.1|427
1591605300000|2020-06-08 08:35:00|27182.2|27178.6|27178.7|27175.1|27185.2|27181.6|27168.7|27165.1|344
1591605600000|2020-06-08 08:40:00|27180.7|27177.1|27171.7|27168.1|27200.7|27197.1|27168.7|27165.1|517
1591605900000|2020-06-08 08:45:00|27172.2|27168.6|27223.7|27220.1|27227.7|27224.1|27167.7|27164.1|619
1591606200000|2020-06-08 08:50:00|27225.7|27222.1|27245.7|27242.1|27250.7|27247.1|27216.7|27213.1|631
1591606500000|2020-06-08 08:55:00|27244.7|27241.1|27262.7|27259.1|27270.7|27267.1|27241.7|27238.1|509
1591606800000|2020-06-08 09:00:00|27263.2|27259.6|27267.7|27264.1|27280.2|27276.6|27257.7|27254.1|537
1591607100000|2020-06-08 09:05:00|27268.2|27264.6|27276.2|27272.6|27293.2|27289.6|27261.7|27258.1|511
1591607400000|2020-06-08 09:10:00|27275.7|27272.1|27266.2|27262.6|27286.2|27282.6|27265.2|27261.6|362
1591607700000|2020-06-08 09:15:00|27266.7|27263.1|27284.2|27280.6|27289.7|27286.1|27262.2|27258.6|461
1591608000000|2020-06-08 09:20:00|27283.7|27280.1|27264.7|27261.1|27283.7|27280.1|27258.2|27254.6|403
1591608300000|2020-06-08 09:25:00|27266.7|27263.1|27266.7|27263.1|27273.7|27270.1|27262.7|27259.1|523
1591608600000|2020-06-08 09:30:00|27266.2|27262.6|27295.2|27291.6|27307.2|27303.6|27263.7|27260.1|557
1591608900000|2020-06-08 09:35:00|27295.7|27292.1|27258.7|27255.1|27298.7|27295.1|27256.2|27252.6|576
1591609200000|2020-06-08 09:40:00|27258.2|27254.6|27244.7|27241.1|27263.7|27260.1|27237.2|27233.6|590
1591609500000|2020-06-08 09:45:00|27244.2|27240.6|27231.7|27228.1|27248.7|27245.1|27231.7|27228.1|278
1591609800000|2020-06-08 09:50:00|27231.2|27227.6|27241.7|27238.1|27242.2|27238.6|27217.2|27213.6|369
1591610100000|2020-06-08 09:55:00|27242.2|27238.6|27230.7|27227.1|27243.2|27239.6|27211.7|27208.1|348
1591610400000|2020-06-08 10:00:00|27227.7|27224.1|27220.7|27217.1|27247.2|27243.6|27220.7|27217.1|572
1591610700000|2020-06-08 10:05:00|27218.7|27215.1|27247.7|27244.1|27252.7|27249.1|27204.7|27201.1|599
1591611000000|2020-06-08 10:10:00|27247.2|27243.6|27219.2|27215.6|27249.7|27246.1|27207.2|27203.6|406
1591611300000|2020-06-08 10:15:00|27219.7|27216.1|27219.7|27216.1|27227.2|27223.6|27211.7|27208.1|268
1591611600000|2020-06-08 10:20:00|27220.2|27216.6|27220.7|27217.1|27233.7|27230.1|27208.2|27204.6|350
1591611900000|2020-06-08 10:25:00|27220.2|27216.6|27234.7|27231.1|27240.2|27236.6|27219.7|27216.1|565
1591612200000|2020-06-08 10:30:00|27234.2|27230.6|27250.2|27246.6|27254.7|27251.1|27229.7|27226.1|546
1591612500000|2020-06-08 10:35:00|27249.7|27246.1|27283.7|27280.1|27286.2|27282.6|27248.7|27245.1|467
1591612800000|2020-06-08 10:40:00|27284.7|27281.1|27296.7|27293.1|27297.7|27294.1|27270.7|27267.1|343
1591613100000|2020-06-08 10:45:00|27296.2|27292.6|27281.2|27277.6|27302.2|27298.6|27281.2|27277.6|314
1591613400000|2020-06-08 10:50:00|27280.7|27277.1|27261.2|27257.6|27282.7|27279.1|27247.7|27244.1|653
1591613700000|2020-06-08 10:55:00|27260.7|27257.1|27243.2|27239.6|27263.7|27260.1|27240.7|27237.1|347
1591614000000|2020-06-08 11:00:00|27244.7|27241.1|27261.7|27258.1|27268.7|27265.1|27235.7|27232.1|783
1591614300000|2020-06-08 11:05:00|27261.2|27257.6|27272.2|27268.6|27273.7|27270.1|27249.2|27245.6|470
1591614600000|2020-06-08 11:10:00|27266.7|27263.1|27273.7|27270.1|27278.2|27274.6|27258.2|27254.6|429
1591614900000|2020-06-08 11:15:00|27273.2|27269.6|27322.7|27319.1|27325.7|27322.1|27272.7|27269.1|926
1591615200000|2020-06-08 11:20:00|27323.2|27319.6|27303.7|27300.1|27324.7|27321.1|27299.7|27296.1|508
1591615500000|2020-06-08 11:25:00|27304.2|27300.6|27295.7|27292.1|27304.2|27300.6|27292.7|27289.1|375
1591615800000|2020-06-08 11:30:00|27295.2|27291.6|27308.7|27305.1|27321.2|27317.6|27289.2|27285.6|672
1591616100000|2020-06-08 11:35:00|27307.2|27303.6|27301.7|27298.1|27308.7|27305.1|27296.2|27292.6|288
1591616400000|2020-06-08 11:40:00|27302.2|27298.6|27317.7|27314.1|27317.7|27314.1|27294.7|27291.1|286
1591616700000|2020-06-08 11:45:00|27318.2|27314.6|27306.7|27303.1|27346.7|27343.1|27304.7|27301.1|1160
1591617000000|2020-06-08 11:50:00|27309.7|27306.1|27329.7|27326.1|27343.7|27340.1|27302.7|27299.1|653
1591617300000|2020-06-08 11:55:00|27329.2|27325.6|27329.2|27325.6|27336.2|27332.6|27312.7|27309.1|475
1591617600000|2020-06-08 12:00:00|27326.2|27322.6|27314.7|27311.1|27330.7|27327.1|27309.2|27305.6|675
1591617900000|2020-06-08 12:05:00|27315.2|27311.6|27305.7|27302.1|27316.7|27313.1|27301.7|27298.1|456
1591618200000|2020-06-08 12:10:00|27306.2|27302.6|27313.7|27310.1|27329.2|27325.6|27306.2|27302.6|590
1591618500000|2020-06-08 12:15:00|27314.2|27310.6|27358.7|27355.1|27360.7|27357.1|27306.7|27303.1|836
1591618800000|2020-06-08 12:20:00|27361.7|27358.1|27353.7|27350.1|27364.2|27360.6|27343.7|27340.1|1003
1591619100000|2020-06-08 12:25:00|27352.2|27348.6|27358.7|27355.1|27361.7|27358.1|27345.2|27341.6|658
1591619400000|2020-06-08 12:30:00|27358.2|27354.6|27361.2|27357.6|27367.2|27363.6|27348.2|27344.6|604
1591619700000|2020-06-08 12:35:00|27360.7|27357.1|27337.7|27334.1|27364.7|27361.1|27333.2|27329.6|1024
1591620000000|2020-06-08 12:40:00|27338.7|27335.1|27330.2|27326.6|27342.2|27338.6|27315.7|27312.1|799
1591620300000|2020-06-08 12:45:00|27329.7|27326.1|27316.2|27312.6|27332.2|27328.6|27314.7|27311.1|559
1591620600000|2020-06-08 12:50:00|27314.7|27311.1|27316.7|27313.1|27337.2|27333.6|27309.7|27306.1|604
1591620900000|2020-06-08 12:55:00|27316.2|27312.6|27309.2|27305.6|27325.7|27322.1|27305.7|27302.1|479
1591621200000|2020-06-08 13:00:00|27309.7|27306.1|27316.7|27313.1|27325.2|27321.6|27309.7|27306.1|763
1591621500000|2020-06-08 13:05:00|27317.2|27313.6|27331.7|27328.1|27334.2|27330.6|27312.7|27309.1|528
1591621800000|2020-06-08 13:10:00|27332.2|27328.6|27343.7|27340.1|27358.2|27354.6|27328.7|27325.1|1080
1591622100000|2020-06-08 13:15:00|27342.7|27339.1|27337.2|27333.6|27343.7|27340.1|27331.7|27328.1|448
1591622400000|2020-06-08 13:20:00|27336.7|27333.1|27325.2|27321.6|27338.7|27335.1|27319.2|27315.6|525
1591622700000|2020-06-08 13:25:00|27325.7|27322.1|27268.7|27265.1|27330.7|27327.1|27260.7|27257.1|2099
1591623000000|2020-06-08 13:30:00|27268.1|27265.7|27320.1|27317.7|27346.6|27344.2|27253.1|27250.7|7079
1591623300000|2020-06-08 13:35:00|27324.1|27321.7|27355.1|27352.7|27365.1|27362.7|27307.1|27304.7|4698
1591623600000|2020-06-08 13:40:00|27357.1|27354.7|27389.1|27386.7|27399.1|27396.7|27316.1|27313.7|4107
1591623900000|2020-06-08 13:45:00|27387.6|27385.2|27362.1|27359.7|27397.6|27395.2|27346.1|27343.7|3536
1591624200000|2020-06-08 13:50:00|27362.6|27360.2|27391.1|27388.7|27393.1|27390.7|27340.1|27337.7|2908
1591624500000|2020-06-08 13:55:00|27390.6|27388.2|27395.6|27393.2|27396.6|27394.2|27347.1|27344.7|2692
1591624800000|2020-06-08 14:00:00|27395.1|27392.7|27358.1|27355.7|27407.1|27404.7|27340.1|27337.7|2979
1591625100000|2020-06-08 14:05:00|27357.6|27355.2|27333.1|27330.7|27367.6|27365.2|27319.1|27316.7|2530
1591625400000|2020-06-08 14:10:00|27334.8|27332.4|27367.3|27364.9|27380.8|27378.4|27320.8|27318.4|2547
1591625700000|2020-06-08 14:15:00|27365.8|27363.4|27353.3|27350.9|27381.8|27379.4|27343.8|27341.4|2137
1591626000000|2020-06-08 14:20:00|27350.8|27348.4|27356.3|27353.9|27363.8|27361.4|27331.8|27329.4|2190
1591626300000|2020-06-08 14:25:00|27356.8|27354.4|27308.3|27305.9|27356.8|27354.4|27293.8|27291.4|2168
1591626600000|2020-06-08 14:30:00|27309.8|27307.4|27289.8|27287.4|27323.8|27321.4|27288.8|27286.4|1693
1591626900000|2020-06-08 14:35:00|27290.8|27288.4|27273.8|27271.4|27292.8|27290.4|27256.3|27253.9|3132
1591627200000|2020-06-08 14:40:00|27272.8|27270.4|27330.8|27328.4|27334.8|27332.4|27263.3|27260.9|2232
1591627500000|2020-06-08 14:45:00|27331.8|27329.4|27354.3|27351.9|27360.8|27358.4|27323.3|27320.9|1330
1591627800000|2020-06-08 14:50:00|27353.8|27351.4|27361.8|27359.4|27364.3|27361.9|27347.3|27344.9|1047
1591628100000|2020-06-08 14:55:00|27361.3|27358.9|27360.8|27358.4|27373.3|27370.9|27345.8|27343.4|1218
1591628400000|2020-06-08 15:00:00|27361.8|27359.4|27377.3|27374.9|27384.8|27382.4|27359.8|27357.4|1304
1591628700000|2020-06-08 15:05:00|27376.8|27374.4|27362.8|27360.4|27380.8|27378.4|27353.3|27350.9|1233
1591629000000|2020-06-08 15:10:00|27362.3|27359.9|27395.8|27393.4|27402.3|27399.9|27362.3|27359.9|1551
1591629300000|2020-06-08 15:15:00|27396.8|27394.4|27420.8|27418.4|27427.3|27424.9|27392.8|27390.4|2821
1591629600000|2020-06-08 15:20:00|27420.3|27417.9|27394.8|27392.4|27420.8|27418.4|27394.3|27391.9|1916
1591629900000|2020-06-08 15:25:00|27395.3|27392.9|27401.8|27399.4|27416.3|27413.9|27395.3|27392.9|1400
1591630200000|2020-06-08 15:30:00|27401.3|27398.9|27386.8|27384.4|27409.8|27407.4|27385.3|27382.9|1650
1591630500000|2020-06-08 15:35:00|27387.3|27384.9|27347.8|27345.4|27389.3|27386.9|27342.3|27339.9|1481
1591630800000|2020-06-08 15:40:00|27348.3|27345.9|27344.8|27342.4|27365.3|27362.9|27342.8|27340.4|1706
1591631100000|2020-06-08 15:45:00|27345.3|27342.9|27380.3|27377.9|27384.8|27382.4|27342.3|27339.9|879
1591631400000|2020-06-08 15:50:00|27380.8|27378.4|27362.8|27360.4|27381.8|27379.4|27356.3|27353.9|624
1591631700000|2020-06-08 15:55:00|27362.3|27359.9|27351.8|27349.4|27379.8|27377.4|27350.8|27348.4|693
1591632000000|2020-06-08 16:00:00|27353.3|27350.9|27348.8|27346.4|27365.8|27363.4|27345.8|27343.4|772
1591632300000|2020-06-08 16:05:00|27349.3|27346.9|27369.8|27367.4|27372.8|27370.4|27345.8|27343.4|870
1591632600000|2020-06-08 16:10:00|27370.3|27367.9|27319.8|27317.4|27380.8|27378.4|27318.3|27315.9|1311
1591632900000|2020-06-08 16:15:00|27320.3|27317.9|27348.3|27345.9|27351.3|27348.9|27315.8|27313.4|811
1591633200000|2020-06-08 16:20:00|27348.8|27346.4|27343.3|27340.9|27356.3|27353.9|27330.3|27327.9|796
1591633500000|2020-06-08 16:25:00|27343.8|27341.4|27319.8|27317.4|27347.3|27344.9|27313.3|27310.9|715
1591633800000|2020-06-08 16:30:00|27320.3|27317.9|27333.8|27331.4|27335.3|27332.9|27307.3|27304.9|874
1591634100000|2020-06-08 16:35:00|27334.3|27331.9|27343.8|27341.4|27345.3|27342.9|27327.8|27325.4|488
1591634400000|2020-06-08 16:40:00|27344.4|27342|27333.4|27331|27352.4|27350|27326.9|27324.5|722
1591634700000|2020-06-08 16:45:00|27333.9|27331.5|27343.4|27341|27344.9|27342.5|27331.4|27329|326
1591635000000|2020-06-08 16:50:00|27343.9|27341.5|27349.4|27347|27359.9|27357.5|27338.4|27336|608
1591635300000|2020-06-08 16:55:00|27348.9|27346.5|27347.4|27345|27357.4|27355|27344.9|27342.5|546
1591635600000|2020-06-08 17:00:00|27348.4|27346|27351.4|27349|27353.9|27351.5|27342.4|27340|527
1591635900000|2020-06-08 17:05:00|27351.9|27349.5|27366.9|27364.5|27373.9|27371.5|27346.4|27344|844
1591636200000|2020-06-08 17:10:00|27368.4|27366|27367.4|27365|27383.9|27381.5|27365.9|27363.5|800
1591636500000|2020-06-08 17:15:00|27367.9|27365.5|27360.9|27358.5|27370.9|27368.5|27359.4|27357|389
1591636800000|2020-06-08 17:20:00|27361.4|27359|27369.4|27367|27377.4|27375|27359.9|27357.5|440
1591637100000|2020-06-08 17:25:00|27368.9|27366.5|27364.4|27362|27371.9|27369.5|27359.9|27357.5|422
1591637400000|2020-06-08 17:30:00|27364.9|27362.5|27406.4|27404|27408.4|27406|27348.4|27346|1866
1591637700000|2020-06-08 17:35:00|27406.9|27404.5|27418.9|27416.5|27430.9|27428.5|27391.4|27389|2186
1591638000000|2020-06-08 17:40:00|27418.4|27416|27401.9|27399.5|27420.4|27418|27397.9|27395.5|747
1591638300000|2020-06-08 17:45:00|27402.4|27400|27404.4|27402|27406.9|27404.5|27389.9|27387.5|475
1591638600000|2020-06-08 17:50:00|27403.9|27401.5|27408.4|27406|27411.9|27409.5|27397.9|27395.5|304
1591638900000|2020-06-08 17:55:00|27408.9|27406.5|27417.9|27415.5|27424.9|27422.5|27400.9|27398.5|820
1591639200000|2020-06-08 18:00:00|27417.4|27415|27425.9|27423.5|27429.4|27427|27400.9|27398.5|1127
1591639500000|2020-06-08 18:05:00|27424.9|27422.5|27424.9|27422.5|27435.9|27433.5|27417.9|27415.5|708
1591639800000|2020-06-08 18:10:00|27424.4|27422|27420.4|27418|27428.4|27426|27415.9|27413.5|558
1591640100000|2020-06-08 18:15:00|27420.9|27418.5|27409.4|27407|27425.4|27423|27401.9|27399.5|806
1591640400000|2020-06-08 18:20:00|27408.9|27406.5|27407.9|27405.5|27417.4|27415|27401.9|27399.5|611
1591640700000|2020-06-08 18:25:00|27409.4|27407|27430.4|27428|27437.4|27435|27406.4|27404|967
1591641000000|2020-06-08 18:30:00|27429.4|27427|27424.9|27422.5|27431.4|27429|27406.9|27404.5|860
1591641300000|2020-06-08 18:35:00|27425.4|27423|27435.9|27433.5|27441.9|27439.5|27424.4|27422|754
1591641600000|2020-06-08 18:40:00|27435.4|27433|27434.9|27432.5|27438.9|27436.5|27428.9|27426.5|611
1591641900000|2020-06-08 18:45:00|27435.4|27433|27443.9|27441.5|27451.4|27449|27421.9|27419.5|1131
1591642200000|2020-06-08 18:50:00|27444.9|27442.5|27437.4|27435|27447.4|27445|27428.4|27426|597
1591642500000|2020-06-08 18:55:00|27436.9|27434.5|27448.4|27446|27450.9|27448.5|27433.4|27431|617
1591642800000|2020-06-08 19:00:00|27447.4|27445|27417.4|27415|27447.4|27445|27412.9|27410.5|955
1591643100000|2020-06-08 19:05:00|27417.9|27415.5|27412.4|27410|27428.4|27426|27405.4|27403|1128
1591643400000|2020-06-08 19:10:00|27412.9|27410.5|27422.4|27420|27423.9|27421.5|27403.9|27401.5|834
1591643700000|2020-06-08 19:15:00|27421.9|27419.5|27416.9|27414.5|27426.4|27424|27410.9|27408.5|654
1591644000000|2020-06-08 19:20:00|27417.9|27415.5|27438.9|27436.5|27443.9|27441.5|27416.4|27414|1036
1591644300000|2020-06-08 19:25:00|27438.4|27436|27432.4|27430|27440.9|27438.5|27425.4|27423|646
1591644600000|2020-06-08 19:30:00|27431.9|27429.5|27462.4|27460|27473.9|27471.5|27427.9|27425.5|1519
1591644900000|2020-06-08 19:35:00|27462.9|27460.5|27490.9|27488.5|27491.9|27489.5|27455.9|27453.5|1578
1591645200000|2020-06-08 19:40:00|27491.4|27489|27501.9|27499.5|27513.9|27511.5|27488.9|27486.5|1964
1591645500000|2020-06-08 19:45:00|27500.9|27498.5|27515.9|27513.5|27515.9|27513.5|27481.4|27479|2025
1591645800000|2020-06-08 19:50:00|27535.4|27533|27529.9|27527.5|27547.4|27545|27520.9|27518.5|3534
1591646100000|2020-06-08 19:55:00|27529.4|27527|27572.4|27570|27578.9|27576.5|27517.9|27515.5|3507
1591646400000|2020-06-08 20:00:00|27567.8|27563|27516.8|27512|27567.8|27563|27515.8|27511|1819
1591646700000|2020-06-08 20:05:00|27516.3|27511.5|27526.3|27521.5|27529.3|27524.5|27509.3|27504.5|605
1591647000000|2020-06-08 20:10:00|27526.8|27522|27538.3|27528.5|27546.8|27542|27524.8|27520|876
1591647300000|2020-06-08 20:15:00|27539|27529.2|27534.4|27524.6|27539.4|27529.6|27531.9|27522.1|0
1591647600000|2020-06-08 20:20:00|27535.1|27525.3|27538.1|27528.3|27540.1|27530.3|27534.1|27524.3|0
1591647900000|2020-06-08 20:25:00|27537.8|27528|27541.4|27531.6|27541.4|27531.6|27537.2|27527.4|0
1591648200000|2020-06-08 20:30:00|27535.8|27531|27532.8|27528|27543.8|27539|27528.8|27524|319
1591648500000|2020-06-08 20:35:00|27533.8|27529|27549.8|27545|27549.8|27545|27529.8|27525|181
1591648800000|2020-06-08 20:40:00|27550.8|27546|27548.8|27544|27553.8|27549|27539.8|27535|114
1591649100000|2020-06-08 20:45:00|27545.8|27541|27548.8|27544|27551.8|27547|27541.8|27537|222
1591649400000|2020-06-08 20:50:00|27547.8|27543|27545.8|27541|27554.8|27550|27541.8|27537|159
1591649700000|2020-06-08 20:55:00|27542.8|27538|27543.8|27534|27544.8|27540|27532.8|27528|150
1591650000000|2020-06-08 21:00:00|27543.6|27533.8|27544.2|27534.4|27546.7|27536.9|27541.4|27531.6|0
1591650300000|2020-06-08 21:05:00|27544.5|27534.7|27548.6|27538.8|27548.6|27538.8|27542.9|27533.1|0
1591650600000|2020-06-08 21:10:00|27548.7|27538.9|27551.1|27541.3|27552.2|27542.4|27548.7|27538.9|0
1591650900000|2020-06-08 21:15:00|27551.2|27541.4|27550|27540.2|27551.7|27541.9|27549.5|27539.7|0
1591651200000|2020-06-08 21:20:00|27550.1|27540.3|27548.9|27539.1|27550.1|27540.3|27548.9|27539.1|0
1591651500000|2020-06-08 21:25:00|27549.5|27539.7|27549.3|27539.5|27549.9|27540.1|27548.4|27538.6|0
1591651800000|2020-06-08 21:30:00|27549.2|27539.4|27555.2|27545.4|27555.2|27545.4|27549.2|27539.4|0
1591652100000|2020-06-08 21:35:00|27554.8|27545|27548.8|27539|27554.8|27545|27548.5|27538.7|0
1591652400000|2020-06-08 21:40:00|27550.1|27540.3|27551.7|27541.9|27551.9|27542.1|27550.1|27540.3|0
1591652700000|2020-06-08 21:45:00|27551|27541.2|27552.4|27542.6|27552.4|27542.6|27550.2|27540.4|0
1591653000000|2020-06-08 21:50:00|27554.3|27544.5|27566|27556.2|27566.4|27556.6|27554.3|27544.5|0
1591653300000|2020-06-08 21:55:00|27566.1|27556.3|27557.9|27548.1|27566.1|27556.3|27557.6|27547.8|0
1591653600000|2020-06-08 22:00:00|27586.8|27582|27543.3|27538.5|27588.8|27584|27533.3|27528.5|632
1591653900000|2020-06-08 22:05:00|27543.8|27539|27544.3|27539.5|27547.3|27542.5|27536.3|27531.5|94
1591654200000|2020-06-08 22:10:00|27543.8|27539|27537.8|27533|27544.8|27540|27534.3|27529.5|68
1591654500000|2020-06-08 22:15:00|27538.3|27533.5|27531.8|27527|27539.3|27534.5|27528.3|27523.5|101
1591654800000|2020-06-08 22:20:00|27531.3|27526.5|27539.3|27534.5|27541.3|27536.5|27528.8|27524|80
1591655100000|2020-06-08 22:25:00|27539.8|27535|27552.8|27548|27552.8|27548|27538.3|27533.5|113
1591655400000|2020-06-08 22:30:00|27552.3|27547.5|27540.3|27535.5|27554.3|27549.5|27538.8|27534|85
1591655700000|2020-06-08 22:35:00|27540.8|27536|27548.3|27543.5|27551.8|27547|27540.8|27536|60
1591656000000|2020-06-08 22:40:00|27548.8|27544|27537.8|27533|27558.3|27553.5|27536.3|27531.5|161
1591656300000|2020-06-08 22:45:00|27539.3|27534.5|27537.8|27533|27545.8|27541|27537.3|27532.5|80
1591656600000|2020-06-08 22:50:00|27538.3|27533.5|27539.8|27535|27540.3|27535.5|27534.3|27529.5|61
1591656900000|2020-06-08 22:55:00|27539.3|27534.5|27537.3|27532.5|27547.3|27542.5|27536.3|27531.5|96
1591657200000|2020-06-08 23:00:00|27536.8|27532|27538.3|27533.5|27543.3|27538.5|27534.3|27529.5|96
1591657500000|2020-06-08 23:05:00|27538.8|27534|27549.3|27544.5|27549.8|27545|27538.8|27534|62
1591657800000|2020-06-08 23:10:00|27549.8|27545|27561.3|27556.5|27561.8|27557|27549.8|27545|164
1591658100000|2020-06-08 23:15:00|27561.8|27557|27571.3|27566.5|27577.3|27572.5|27561.8|27557|197
1591658400000|2020-06-08 23:20:00|27571.8|27567|27569.3|27564.5|27571.8|27567|27561.3|27556.5|73
1591658700000|2020-06-08 23:25:00|27568.8|27564|27568.3|27563.5|27571.8|27567|27561.3|27556.5|93
1591659000000|2020-06-08 23:30:00|27567.8|27563|27549.3|27544.5|27571.3|27566.5|27544.8|27540|214
1591659300000|2020-06-08 23:35:00|27548.8|27544|27551.3|27546.5|27555.3|27550.5|27537.3|27532.5|156
1591659600000|2020-06-08 23:40:00|27551.8|27547|27547.3|27542.5|27556.3|27551.5|27543.3|27538.5|98
1591659900000|2020-06-08 23:45:00|27547.8|27543|27544.8|27540|27552.8|27548|27542.3|27537.5|114
1591660200000|2020-06-08 23:50:00|27544.3|27539.5|27554.8|27550|27556.8|27552|27530.8|27526|181
1591660500000|2020-06-08 23:55:00|27556.3|27551.5|27551.3|27546.5|27566.8|27562|27548.8|27544|131
1591660800000|2020-06-09 00:00:00|27549.8|27545|27566.8|27562|27567.8|27563|27529.8|27525|290
1591661100000|2020-06-09 00:05:00|27568.8|27564|27603.3|27598.5|27613.8|27609|27568.3|27563.5|623
1591661400000|2020-06-09 00:10:00|27603.8|27599|27602.8|27598|27611.3|27606.5|27591.3|27586.5|285
1591661700000|2020-06-09 00:15:00|27603.3|27598.5|27601.8|27597|27612.3|27607.5|27593.8|27589|174
1591662000000|2020-06-09 00:20:00|27601.3|27596.5|27581.3|27576.5|27603.8|27599|27574.8|27570|173
1591662300000|2020-06-09 00:25:00|27581.8|27577|27592.8|27588|27602.8|27598|27580.3|27575.5|157
1591662600000|2020-06-09 00:30:00|27593.3|27588.5|27573.3|27568.5|27602.3|27597.5|27568.8|27564|177
1591662900000|2020-06-09 00:35:00|27573.8|27569|27540.8|27536|27578.8|27574|27532.3|27527.5|311
1591663200000|2020-06-09 00:40:00|27540.3|27535.5|27527.3|27522.5|27547.3|27542.5|27522.8|27518|333
1591663500000|2020-06-09 00:45:00|27527.8|27523|27542.8|27538|27551.3|27546.5|27516.8|27512|374
1591663800000|2020-06-09 00:50:00|27542.3|27537.5|27547.3|27542.5|27558.8|27554|27531.3|27526.5|190
1591664100000|2020-06-09 00:55:00|27547.8|27543|27542.8|27538|27551.3|27546.5|27527.8|27523|172
1591664400000|2020-06-09 01:00:00|27542.3|27537.5|27485.3|27480.5|27544.3|27539.5|27483.8|27479|899
1591664700000|2020-06-09 01:05:00|27485.8|27481|27505.8|27501|27512.8|27508|27484.8|27480|349
1591665000000|2020-06-09 01:10:00|27506.3|27501.5|27492.8|27488|27507.8|27503|27488.3|27483.5|141
1591665300000|2020-06-09 01:15:00|27492.3|27487.5|27504.3|27499.5|27507.8|27503|27485.8|27481|221
1591665600000|2020-06-09 01:20:00|27503.8|27499|27498.8|27494|27508.8|27504|27488.3|27483.5|262
1591665900000|2020-06-09 01:25:00|27497.8|27493|27499.8|27495|27504.3|27499.5|27490.3|27485.5|135
1591666200000|2020-06-09 01:30:00|27499.3|27494.5|27518.8|27514|27521.8|27517|27494.8|27490|253
1591666500000|2020-06-09 01:35:00|27519.3|27514.5|27537.3|27532.5|27543.8|27539|27517.8|27513|245
1591666800000|2020-06-09 01:40:00|27536.8|27532|27539.8|27535|27542.3|27537.5|27528.8|27524|182
1591667100000|2020-06-09 01:45:00|27540.3|27535.5|27542.8|27538|27554.8|27550|27538.8|27534|199
1591667400000|2020-06-09 01:50:00|27542.3|27537.5|27539.8|27535|27551.3|27546.5|27534.3|27529.5|156
1591667700000|2020-06-09 01:55:00|27540.3|27535.5|27562.8|27558|27566.8|27562|27539.8|27535|170
1591668000000|2020-06-09 02:00:00|27563.3|27558.5|27562.8|27558|27578.3|27573.5|27554.3|27549.5|253
1591668300000|2020-06-09 02:05:00|27562.3|27557.5|27554.3|27549.5|27568.3|27563.5|27543.8|27539|144
1591668600000|2020-06-09 02:10:00|27554.8|27550|27540.3|27535.5|27558.3|27553.5|27532.3|27527.5|190
1591668900000|2020-06-09 02:15:00|27539.8|27535|27546.3|27541.5|27550.3|27545.5|27532.8|27528|105
1591669200000|2020-06-09 02:20:00|27546.8|27542|27516.8|27512|27549.8|27545|27513.8|27509|205
1591669500000|2020-06-09 02:25:00|27516.3|27511.5|27516.3|27511.5|27525.3|27520.5|27514.3|27509.5|104
1591669800000|2020-06-09 02:30:00|27516.8|27512|27532.8|27528|27535.3|27530.5|27514.8|27510|107
1591670100000|2020-06-09 02:35:00|27533.8|27529|27529.3|27524.5|27535.3|27530.5|27526.3|27521.5|74
1591670400000|2020-06-09 02:40:00|27529.8|27525|27541.8|27537|27544.8|27540|27527.8|27523|99
1591670700000|2020-06-09 02:45:00|27542.3|27537.5|27547.8|27543|27550.8|27546|27539.8|27535|173
1591671000000|2020-06-09 02:50:00|27548.8|27544|27532.8|27528|27549.3|27544.5|27530.8|27526|134
1591671300000|2020-06-09 02:55:00|27533.3|27528.5|27542.3|27537.5|27548.8|27544|27532.8|27528|153
1591671600000|2020-06-09 03:00:00|27542.8|27538|27528.3|27523.5|27544.3|27539.5|27524.8|27520|109
1591671900000|2020-06-09 03:05:00|27527.8|27523|27527.3|27522.5|27531.3|27526.5|27518.3|27513.5|121
1591672200000|2020-06-09 03:10:00|27528.3|27523.5|27522.8|27518|27532.3|27527.5|27518.8|27514|142
1591672500000|2020-06-09 03:15:00|27523.3|27518.5|27522.8|27518|27529.3|27524.5|27519.8|27515|61
1591672800000|2020-06-09 03:20:00|27523.3|27518.5|27548.3|27543.5|27556.3|27551.5|27523.3|27518.5|268
1591673100000|2020-06-09 03:25:00|27547.8|27543|27547.3|27542.5|27554.3|27549.5|27542.3|27537.5|54
1591673400000|2020-06-09 03:30:00|27547.8|27543|27539.8|27535|27553.8|27549|27534.8|27530|96
1591673700000|2020-06-09 03:35:00|27537.8|27533|27544.3|27539.5|27544.3|27539.5|27531.8|27527|81
1591674000000|2020-06-09 03:40:00|27544.8|27540|27540.3|27535.5|27549.3|27544.5|27534.3|27529.5|50
1591674300000|2020-06-09 03:45:00|27539.8|27535|27528.8|27524|27541.3|27536.5|27528.3|27523.5|38
1591674600000|2020-06-09 03:50:00|27529.8|27525|27530.8|27526|27537.8|27533|27523.3|27518.5|215
1591674900000|2020-06-09 03:55:00|27531.3|27526.5|27532.3|27527.5|27537.3|27532.5|27524.8|27520|96
1591675200000|2020-06-09 04:00:00|27532.8|27528|27528.8|27524|27537.8|27533|27527.8|27523|84
1591675500000|2020-06-09 04:05:00|27529.3|27524.5|27516.8|27512|27534.3|27529.5|27515.8|27511|101
1591675800000|2020-06-09 04:10:00|27516.3|27511.5|27518.8|27514|27526.3|27521.5|27511.3|27506.5|123
1591676100000|2020-06-09 04:15:00|27519.3|27514.5|27524.8|27520|27526.8|27522|27517.8|27513|66
1591676400000|2020-06-09 04:20:00|27525.3|27520.5|27533.8|27529|27535.3|27530.5|27520.8|27516|53
1591676700000|2020-06-09 04:25:00|27534.3|27529.5|27536.3|27531.5|27541.8|27537|27524.8|27520|170
1591677000000|2020-06-09 04:30:00|27536.8|27532|27530.8|27526|27538.8|27534|27530.3|27525.5|61
1591677300000|2020-06-09 04:35:00|27531.3|27526.5|27541.3|27536.5|27549.3|27544.5|27530.8|27526|103
1591677600000|2020-06-09 04:40:00|27541.8|27537|27548.8|27544|27548.8|27544|27536.3|27531.5|48
1591677900000|2020-06-09 04:45:00|27547.8|27543|27531.3|27526.5|27550.8|27546|27529.3|27524.5|115
1591678200000|2020-06-09 04:50:00|27531.8|27527|27525.3|27520.5|27539.3|27534.5|27521.8|27517|90
1591678500000|2020-06-09 04:55:00|27524.8|27520|27528.8|27524|27532.8|27528|27523.8|27519|70
1591678800000|2020-06-09 05:00:00|27529.8|27525|27531.8|27527|27542.8|27538|27529.3|27524.5|138
1591679100000|2020-06-09 05:05:00|27532.3|27527.5|27542.3|27537.5|27547.3|27542.5|27532.3|27527.5|67
1591679400000|2020-06-09 05:10:00|27541.8|27537|27538.8|27534|27547.8|27543|27537.3|27532.5|68
1591679700000|2020-06-09 05:15:00|27539.3|27534.5|27559.3|27554.5|27560.8|27556|27532.8|27528|183
1591680000000|2020-06-09 05:20:00|27559.8|27555|27554.8|27550|27560.8|27556|27551.8|27547|56
1591680300000|2020-06-09 05:25:00|27555.3|27550.5|27557.8|27553|27559.3|27554.5|27547.3|27542.5|85
1591680600000|2020-06-09 05:30:00|27558.3|27553.5|27559.8|27555|27561.8|27557|27554.8|27550|82
1591680900000|2020-06-09 05:35:00|27559.3|27554.5|27543.8|27539|27559.8|27555|27542.3|27537.5|70
1591681200000|2020-06-09 05:40:00|27543.3|27538.5|27572.8|27568|27574.3|27569.5|27542.3|27537.5|195
1591681500000|2020-06-09 05:45:00|27572.3|27567.5|27579.3|27574.5|27579.3|27574.5|27565.3|27560.5|125
1591681800000|2020-06-09 05:50:00|27578.3|27573.5|27583.8|27579|27597.8|27593|27578.3|27573.5|312
1591682100000|2020-06-09 05:55:00|27586.3|27581.5|27593.8|27589|27599.8|27595|27585.8|27581|178
1591682400000|2020-06-09 06:00:00|27593.2|27589.6|27594.7|27591.1|27635.2|27631.6|27579.2|27575.6|1075
1591682700000|2020-06-09 06:05:00|27591.7|27588.1|27585.2|27581.6|27596.2|27592.6|27571.2|27567.6|490
1591683000000|2020-06-09 06:10:00|27585.7|27582.1|27569.2|27565.6|27592.2|27588.6|27567.2|27563.6|215
1591683300000|2020-06-09 06:15:00|27567.2|27563.6|27550.2|27546.6|27569.2|27565.6|27549.7|27546.1|270
1591683600000|2020-06-09 06:20:00|27549.7|27546.1|27565.2|27561.6|27568.7|27565.1|27547.2|27543.6|261
1591683900000|2020-06-09 06:25:00|27565.7|27562.1|27567.7|27564.1|27585.2|27581.6|27565.7|27562.1|222
1591684200000|2020-06-09 06:30:00|27565.7|27562.1|27545.2|27541.6|27579.7|27576.1|27543.2|27539.6|404
1591684500000|2020-06-09 06:35:00|27545.7|27542.1|27544.7|27541.1|27555.2|27551.6|27536.2|27532.6|345
1591684800000|2020-06-09 06:40:00|27543.2|27539.6|27530.2|27526.6|27554.2|27550.6|27529.7|27526.1|287
1591685100000|2020-06-09 06:45:00|27530.7|27527.1|27535.2|27531.6|27540.7|27537.1|27525.7|27522.1|267
1591685400000|2020-06-09 06:50:00|27536.7|27533.1|27533.2|27529.6|27542.2|27538.6|27529.2|27525.6|210
1591685700000|2020-06-09 06:55:00|27532.2|27528.6|27532.7|27529.1|27538.2|27534.6|27521.7|27518.1|358
1591686000000|2020-06-09 07:00:00|27533.2|27529.6|27544.7|27541.1|27560.7|27557.1|27529.2|27525.6|598
1591686300000|2020-06-09 07:05:00|27545.2|27541.6|27523.2|27519.6|27545.2|27541.6|27516.7|27513.1|600
1591686600000|2020-06-09 07:10:00|27522.7|27519.1|27525.2|27521.6|27545.2|27541.6|27521.7|27518.1|584
1591686900000|2020-06-09 07:15:00|27523.2|27519.6|27499.7|27496.1|27535.7|27532.1|27497.7|27494.1|836
1591687200000|2020-06-09 07:20:00|27500.2|27496.6|27485.2|27481.6|27508.2|27504.6|27483.7|27480.1|594
1591687500000|2020-06-09 07:25:00|27485.7|27482.1|27449.2|27445.6|27491.2|27487.6|27447.7|27444.1|1316
1591687800000|2020-06-09 07:30:00|27449.7|27446.1|27454.2|27450.6|27463.7|27460.1|27442.2|27438.6|669
1591688100000|2020-06-09 07:35:00|27454.7|27451.1|27406.7|27403.1|27466.7|27463.1|27406.7|27403.1|878
1591688400000|2020-06-09 07:40:00|27407.7|27404.1|27387.2|27383.6|27416.2|27412.6|27370.2|27366.6|1302
1591688700000|2020-06-09 07:45:00|27387.7|27384.1|27375.2|27371.6|27390.2|27386.6|27360.2|27356.6|956
1591689000000|2020-06-09 07:50:00|27374.7|27371.1|27391.2|27387.6|27396.2|27392.6|27371.2|27367.6|794
1591689300000|2020-06-09 07:55:00|27390.7|27387.1|27382.2|27378.6|27402.7|27399.1|27374.7|27371.1|719
1591689600000|2020-06-09 08:00:00|27385.7|27382.1|27393.7|27390.1|27406.7|27403.1|27382.2|27378.6|577
1591689900000|2020-06-09 08:05:00|27393.2|27389.6|27317.2|27313.6|27393.2|27389.6|27316.7|27313.1|1486
1591690200000|2020-06-09 08:10:00|27318.2|27314.6|27306.2|27302.6|27334.2|27330.6|27301.2|27297.6|989
1591690500000|2020-06-09 08:15:00|27305.2|27301.6|27244.2|27240.6|27307.2|27303.6|27228.2|27224.6|1472
1591690800000|2020-06-09 08:20:00|27243.7|27240.1|27266.2|27262.6|27276.2|27272.6|27240.2|27236.6|968
1591691100000|2020-06-09 08:25:00|27265.2|27261.6|27257.7|27254.1|27268.7|27265.1|27242.7|27239.1|771
1591691400000|2020-06-09 08:30:00|27258.2|27254.6|27221.2|27217.6|27278.2|27274.6|27211.2|27207.6|1034
1591691700000|2020-06-09 08:35:00|27220.7|27217.1|27184.2|27180.6|27238.7|27235.1|27179.2|27175.6|1090
1591692000000|2020-06-09 08:40:00|27184.7|27181.1|27141.2|27137.6|27196.2|27192.6|27138.7|27135.1|1782
1591692300000|2020-06-09 08:45:00|27142.2|27138.6|27204.7|27201.1|27227.2|27223.6|27140.2|27136.6|1632
1591692600000|2020-06-09 08:50:00|27206.7|27203.1|27209.2|27205.6|27239.7|27236.1|27197.7|27194.1|1034
1591692900000|2020-06-09 08:55:00|27208.7|27205.1|27203.7|27200.1|27218.2|27214.6|27179.7|27176.1|776
1591693200000|2020-06-09 09:00:00|27204.2|27200.6|27240.2|27236.6|27244.7|27241.1|27200.2|27196.6|1092
1591693500000|2020-06-09 09:05:00|27239.2|27235.6|27233.2|27229.6|27240.2|27236.6|27209.2|27205.6|514
1591693800000|2020-06-09 09:10:00|27231.2|27227.6|27203.2|27199.6|27232.2|27228.6|27194.2|27190.6|617
1591694100000|2020-06-09 09:15:00|27203.7|27200.1|27214.2|27210.6|27232.7|27229.1|27200.7|27197.1|534
1591694400000|2020-06-09 09:20:00|27213.7|27210.1|27238.2|27234.6|27244.2|27240.6|27209.7|27206.1|593
1591694700000|2020-06-09 09:25:00|27237.7|27234.1|27277.2|27273.6|27283.7|27280.1|27235.2|27231.6|1459
1591695000000|2020-06-09 09:30:00|27277.7|27274.1|27265.2|27261.6|27295.7|27292.1|27262.2|27258.6|763
1591695300000|2020-06-09 09:35:00|27264.7|27261.1|27258.2|27254.6|27273.2|27269.6|27250.7|27247.1|658
1591695600000|2020-06-09 09:40:00|27257.7|27254.1|27264.2|27260.6|27270.2|27266.6|27248.7|27245.1|352
1591695900000|2020-06-09 09:45:00|27263.7|27260.1|27208.2|27204.6|27264.2|27260.6|27205.2|27201.6|725
1591696200000|2020-06-09 09:50:00|27209.2|27205.6|27206.7|27203.1|27229.7|27226.1|27204.2|27200.6|522
1591696500000|2020-06-09 09:55:00|27206.2|27202.6|27207.2|27203.6|27212.2|27208.6|27185.7|27182.1|441
1591696800000|2020-06-09 10:00:00|27208.2|27204.6|27211.2|27207.6|27231.2|27227.6|27206.2|27202.6|610
1591697100000|2020-06-09 10:05:00|27210.7|27207.1|27236.2|27232.6|27236.2|27232.6|27208.2|27204.6|557
1591697400000|2020-06-09 10:10:00|27235.7|27232.1|27194.2|27190.6|27237.2|27233.6|27175.2|27171.6|562
1591697700000|2020-06-09 10:15:00|27195.2|27191.6|27209.7|27206.1|27213.2|27209.6|27191.2|27187.6|547
1591698000000|2020-06-09 10:20:00|27210.2|27206.6|27205.7|27202.1|27234.7|27231.1|27202.2|27198.6|626
1591698300000|2020-06-09 10:25:00|27206.2|27202.6|27188.2|27184.6|27212.7|27209.1|27178.2|27174.6|609
1591698600000|2020-06-09 10:30:00|27190.7|27187.1|27223.7|27220.1|27226.2|27222.6|27186.2|27182.6|403
1591698900000|2020-06-09 10:35:00|27223.2|27219.6|27232.2|27228.6|27241.2|27237.6|27218.7|27215.1|590
1591699200000|2020-06-09 10:40:00|27232.7|27229.1|27245.2|27241.6|27249.2|27245.6|27226.2|27222.6|370
1591699500000|2020-06-09 10:45:00|27245.7|27242.1|27238.2|27234.6|27249.2|27245.6|27224.7|27221.1|448
1591699800000|2020-06-09 10:50:00|27236.7|27233.1|27254.2|27250.6|27259.2|27255.6|27233.2|27229.6|352
1591700100000|2020-06-09 10:55:00|27254.7|27251.1|27253.2|27249.6|27264.7|27261.1|27251.7|27248.1|403
1591700400000|2020-06-09 11:00:00|27259.2|27255.6|27256.7|27253.1|27279.7|27276.1|27254.7|27251.1|565
1591700700000|2020-06-09 11:05:00|27256.2|27252.6|27270.2|27266.6|27281.7|27278.1|27252.2|27248.6|342
1591701000000|2020-06-09 11:10:00|27269.7|27266.1|27270.2|27266.6|27277.2|27273.6|27260.2|27256.6|257
1591701300000|2020-06-09 11:15:00|27271.2|27267.6|27257.2|27253.6|27273.7|27270.1|27244.7|27241.1|422
1591701600000|2020-06-09 11:20:00|27256.7|27253.1|27271.2|27267.6|27280.7|27277.1|27255.7|27252.1|292
1591701900000|2020-06-09 11:25:00|27271.7|27268.1|27251.7|27248.1|27275.2|27271.6|27243.2|27239.6|315
1591702200000|2020-06-09 11:30:00|27251.2|27247.6|27244.2|27240.6|27260.2|27256.6|27235.2|27231.6|402
1591702500000|2020-06-09 11:35:00|27244.7|27241.1|27258.7|27255.1|27269.2|27265.6|27240.7|27237.1|423
1591702800000|2020-06-09 11:40:00|27259.2|27255.6|27279.2|27275.6|27286.2|27282.6|27258.7|27255.1|354
1591703100000|2020-06-09 11:45:00|27278.7|27275.1|27330.7|27327.1|27337.7|27334.1|27272.2|27268.6|1425
1591703400000|2020-06-09 11:50:00|27330.2|27326.6|27313.2|27309.6|27333.7|27330.1|27310.7|27307.1|676
1591703700000|2020-06-09 11:55:00|27312.7|27309.1|27296.2|27292.6|27323.2|27319.6|27296.2|27292.6|413
1591704000000|2020-06-09 12:00:00|27296.7|27293.1|27283.7|27280.1|27305.2|27301.6|27268.7|27265.1|765
1591704300000|2020-06-09 12:05:00|27284.2|27280.6|27281.2|27277.6|27296.2|27292.6|27269.7|27266.1|471
1591704600000|2020-06-09 12:10:00|27281.7|27278.1|27298.2|27294.6|27301.2|27297.6|27280.2|27276.6|506
1591704900000|2020-06-09 12:15:00|27297.7|27294.1|27305.2|27301.6|27308.7|27305.1|27283.2|27279.6|425
1591705200000|2020-06-09 12:20:00|27305.7|27302.1|27305.2|27301.6|27330.2|27326.6|27302.2|27298.6|800
1591705500000|2020-06-09 12:25:00|27304.7|27301.1|27304.2|27300.6|27311.2|27307.6|27294.2|27290.6|290
1591705800000|2020-06-09 12:30:00|27304.7|27301.1|27281.2|27277.6|27320.2|27316.6|27259.7|27256.1|1093
1591706100000|2020-06-09 12:35:00|27281.7|27278.1|27255.7|27252.1|27288.2|27284.6|27247.2|27243.6|790
1591706400000|2020-06-09 12:40:00|27257.2|27253.6|27230.2|27226.6|27257.7|27254.1|27217.7|27214.1|862
1591706700000|2020-06-09 12:45:00|27229.7|27226.1|27223.2|27219.6|27230.2|27226.6|27204.2|27200.6|617
1591707000000|2020-06-09 12:50:00|27222.7|27219.1|27237.2|27233.6|27244.7|27241.1|27222.7|27219.1|602
1591707300000|2020-06-09 12:55:00|27236.7|27233.1|27223.2|27219.6|27239.2|27235.6|27218.7|27215.1|475
1591707600000|2020-06-09 13:00:00|27222.2|27218.6|27221.2|27217.6|27235.7|27232.1|27216.2|27212.6|743
1591707900000|2020-06-09 13:05:00|27220.7|27217.1|27217.7|27214.1|27226.7|27223.1|27216.2|27212.6|543
1591708200000|2020-06-09 13:10:00|27218.2|27214.6|27232.2|27228.6|27233.2|27229.6|27205.7|27202.1|618
1591708500000|2020-06-09 13:15:00|27232.7|27229.1|27237.2|27233.6|27241.2|27237.6|27217.2|27213.6|496
1591708800000|2020-06-09 13:20:00|27237.7|27234.1|27252.2|27248.6|27256.2|27252.6|27237.2|27233.6|632
1591709100000|2020-06-09 13:25:00|27252.7|27249.1|27267.2|27263.6|27278.2|27274.6|27252.7|27249.1|846
1591709400000|2020-06-09 13:30:00|27266.6|27264.2|27258.1|27255.7|27276.1|27273.7|27180.6|27178.2|7636
1591709700000|2020-06-09 13:35:00|27260.1|27257.7|27258.1|27255.7|27343.6|27341.2|27245.6|27243.2|5178
1591710000000|2020-06-09 13:40:00|27257.6|27255.2|27297.6|27295.2|27308.1|27305.7|27237.6|27235.2|3348
1591710300000|2020-06-09 13:45:00|27298.1|27295.7|27250.6|27248.2|27306.1|27303.7|27250.6|27248.2|2532
1591710600000|2020-06-09 13:50:00|27251.1|27248.7|27231.6|27229.2|27260.1|27257.7|27200.6|27198.2|3223
1591710900000|2020-06-09 13:55:00|27232.1|27229.7|27207.6|27205.2|27247.6|27245.2|27203.1|27200.7|2541
1591711200000|2020-06-09 14:00:00|27210.6|27208.2|27208.6|27206.2|27214.6|27212.2|27156.6|27154.2|4116
1591711500000|2020-06-09 14:05:00|27209.1|27206.7|27203.1|27200.7|27221.6|27219.2|27180.6|27178.2|2593
1591711800000|2020-06-09 14:10:00|27202.1|27199.7|27192.6|27190.2|27205.1|27202.7|27172.6|27170.2|2174
1591712100000|2020-06-09 14:15:00|27194.1|27191.7|27275.1|27272.7|27276.6|27274.2|27190.6|27188.2|2847
1591712400000|2020-06-09 14:20:00|27275.6|27273.2|27302.1|27299.7|27304.6|27302.2|27255.6|27253.2|2522
1591712700000|2020-06-09 14:25:00|27301.1|27298.7|27271.6|27269.2|27308.6|27306.2|27270.6|27268.2|2438
1591713000000|2020-06-09 14:30:00|27270.6|27268.2|27268.6|27266.2|27292.6|27290.2|27259.6|27257.2|1947
1591713300000|2020-06-09 14:35:00|27268.1|27265.7|27286.1|27283.7|27296.6|27294.2|27262.1|27259.7|1642
1591713600000|2020-06-09 14:40:00|27285.6|27283.2|27315.1|27312.7|27325.6|27323.2|27281.1|27278.7|2192
1591713900000|2020-06-09 14:45:00|27315.6|27313.2|27408.1|27405.7|27410.1|27407.7|27310.6|27308.2|3393
1591714200000|2020-06-09 14:50:00|27407.6|27405.2|27428.6|27426.2|27430.1|27427.7|27387.1|27384.7|2885
1591714500000|2020-06-09 14:55:00|27427.6|27425.2|27400.6|27398.2|27436.6|27434.2|27397.6|27395.2|2448
1591714800000|2020-06-09 15:00:00|27398.6|27396.2|27442.6|27440.2|27445.1|27442.7|27378.1|27375.7|3619
1591715100000|2020-06-09 15:05:00|27441.1|27438.7|27410.6|27408.2|27444.1|27441.7|27402.1|27399.7|2038
1591715400000|2020-06-09 15:10:00|27409.6|27407.2|27387.6|27385.2|27438.1|27435.7|27382.6|27380.2|2482
1591715700000|2020-06-09 15:15:00|27388.1|27385.7|27378.7|27376.3|27392.6|27390.2|27351.2|27348.8|2613
1591716000000|2020-06-09 15:20:00|27377.7|27375.3|27374.7|27372.3|27392.7|27390.3|27369.7|27367.3|1732
1591716300000|2020-06-09 15:25:00|27374.2|27371.8|27362.7|27360.3|27392.2|27389.8|27349.7|27347.3|1861
1591716600000|2020-06-09 15:30:00|27363.2|27360.8|27329.7|27327.3|27367.2|27364.8|27321.7|27319.3|2413
1591716900000|2020-06-09 15:35:00|27330.2|27327.8|27300.7|27298.3|27338.7|27336.3|27294.7|27292.3|2392
1591717200000|2020-06-09 15:40:00|27299.7|27297.3|27315.7|27313.3|27320.7|27318.3|27286.2|27283.8|1695
1591717500000|2020-06-09 15:45:00|27314.7|27312.3|27287.7|27285.3|27323.2|27320.8|27278.2|27275.8|1896
1591717800000|2020-06-09 15:50:00|27288.2|27285.8|27295.2|27292.8|27297.7|27295.3|27283.2|27280.8|899
1591718100000|2020-06-09 15:55:00|27295.7|27293.3|27299.2|27296.8|27307.7|27305.3|27293.2|27290.8|810
1591718400000|2020-06-09 16:00:00|27299.7|27297.3|27257.7|27255.3|27306.2|27303.8|27253.2|27250.8|1552
1591718700000|2020-06-09 16:05:00|27257.2|27254.8|27299.2|27296.8|27299.2|27296.8|27249.7|27247.3|1459
1591719000000|2020-06-09 16:10:00|27298.7|27296.3|27311.7|27309.3|27319.2|27316.8|27297.7|27295.3|1203
1591719300000|2020-06-09 16:15:00|27312.2|27309.8|27313.2|27310.8|27316.2|27313.8|27304.2|27301.8|692
1591719600000|2020-06-09 16:20:00|27313.7|27311.3|27327.7|27325.3|27332.2|27329.8|27313.2|27310.8|979
1591719900000|2020-06-09 16:25:00|27328.2|27325.8|27333.7|27331.3|27334.2|27331.8|27322.2|27319.8|583
1591720200000|2020-06-09 16:30:00|27334.2|27331.8|27344.7|27342.3|27356.7|27354.3|27334.2|27331.8|915
1591720500000|2020-06-09 16:35:00|27345.2|27342.8|27358.7|27356.3|27362.2|27359.8|27333.2|27330.8|1261
1591720800000|2020-06-09 16:40:00|27360.4|27358|27347.9|27345.5|27360.4|27358|27341.9|27339.5|1027
1591721100000|2020-06-09 16:45:00|27347.4|27345|27351.4|27349|27354.9|27352.5|27342.9|27340.5|1144
1591721400000|2020-06-09 16:50:00|27350.9|27348.5|27350.9|27348.5|27355.9|27353.5|27345.9|27343.5|845
1591721700000|2020-06-09 16:55:00|27351.9|27349.5|27381.9|27379.5|27382.4|27380|27346.4|27344|1314
1591722000000|2020-06-09 17:00:00|27380.4|27378|27375.9|27373.5|27390.9|27388.5|27370.9|27368.5|1190
1591722300000|2020-06-09 17:05:00|27376.4|27374|27370.4|27368|27378.9|27376.5|27361.9|27359.5|710
1591722600000|2020-06-09 17:10:00|27369.9|27367.5|27366.9|27364.5|27374.9|27372.5|27358.9|27356.5|816
1591722900000|2020-06-09 17:15:00|27366.4|27364|27367.4|27365|27373.4|27371|27364.9|27362.5|500
1591723200000|2020-06-09 17:20:00|27367.9|27365.5|27398.9|27396.5|27400.9|27398.5|27366.9|27364.5|986
1591723500000|2020-06-09 17:25:00|27399.4|27397|27407.9|27405.5|27408.9|27406.5|27398.4|27396|581
1591723800000|2020-06-09 17:30:00|27408.4|27406|27411.9|27409.5|27411.9|27409.5|27399.9|27397.5|692
1591724100000|2020-06-09 17:35:00|27412.4|27410|27403.4|27401|27416.9|27414.5|27402.9|27400.5|982
1591724400000|2020-06-09 17:40:00|27404.4|27402|27413.4|27411|27414.9|27412.5|27403.4|27401|806
1591724700000|2020-06-09 17:45:00|27413.9|27411.5|27402.9|27400.5|27418.4|27416|27392.9|27390.5|693
1591725000000|2020-06-09 17:50:00|27402.4|27400|27385.9|27383.5|27405.4|27403|27385.4|27383|857
1591725300000|2020-06-09 17:55:00|27385.4|27383|27389.9|27387.5|27392.4|27390|27378.9|27376.5|854
1591725600000|2020-06-09 18:00:00|27391.4|27389|27372.9|27370.5|27399.9|27397.5|27338.4|27336|2119
1591725900000|2020-06-09 18:05:00|27373.9|27371.5|27333.4|27331|27375.4|27373|27329.9|27327.5|1210
1591726200000|2020-06-09 18:10:00|27332.9|27330.5|27356.4|27354|27361.9|27359.5|27331.9|27329.5|899
1591726500000|2020-06-09 18:15:00|27355.9|27353.5|27319.4|27317|27361.4|27359|27318.4|27316|1102
1591726800000|2020-06-09 18:20:00|27318.9|27316.5|27307.9|27305.5|27325.9|27323.5|27303.4|27301|1192
1591727100000|2020-06-09 18:25:00|27308.4|27306|27312.4|27310|27329.4|27327|27308.4|27306|795
1591727400000|2020-06-09 18:30:00|27311.9|27309.5|27341.9|27339.5|27351.9|27349.5|27303.9|27301.5|1208
1591727700000|2020-06-09 18:35:00|27340.4|27338|27331.4|27329|27340.4|27338|27308.9|27306.5|1326
1591728000000|2020-06-09 18:40:00|27332.4|27330|27340.4|27338|27345.4|27343|27325.9|27323.5|651
1591728300000|2020-06-09 18:45:00|27339.9|27337.5|27362.9|27360.5|27367.4|27365|27323.4|27321|1482
1591728600000|2020-06-09 18:50:00|27363.9|27361.5|27361.4|27359|27372.9|27370.5|27341.4|27339|1388
1591728900000|2020-06-09 18:55:00|27361.9|27359.5|27367.9|27365.5|27372.9|27370.5|27342.4|27340|940
1591729200000|2020-06-09 19:00:00|27367.4|27365|27345.9|27343.5|27373.9|27371.5|27335.4|27333|1348
1591729500000|2020-06-09 19:05:00|27346.4|27344|27356.9|27354.5|27362.4|27360|27334.9|27332.5|853
1591729800000|2020-06-09 19:10:00|27357.4|27355|27372.4|27370|27379.4|27377|27343.9|27341.5|2329
1591730100000|2020-06-09 19:15:00|27375.9|27373.5|27397.4|27395|27399.4|27397|27369.9|27367.5|1543
1591730400000|2020-06-09 19:20:00|27396.9|27394.5|27393.4|27391|27422.4|27420|27389.4|27387|1766
1591730700000|2020-06-09 19:25:00|27392.9|27390.5|27414.9|27412.5|27417.9|27415.5|27391.9|27389.5|761
1591731000000|2020-06-09 19:30:00|27414.4|27412|27344.4|27342|27416.4|27414|27341.9|27339.5|1660
1591731300000|2020-06-09 19:35:00|27343.9|27341.5|27381.9|27379.5|27382.4|27380|27340.4|27338|1488
1591731600000|2020-06-09 19:40:00|27380.4|27378|27359.4|27357|27401.9|27399.5|27355.4|27353|1432
1591731900000|2020-06-09 19:45:00|27360.4|27358|27327.9|27325.5|27360.4|27358|27309.9|27307.5|2310
1591732200000|2020-06-09 19:50:00|27321.4|27319|27270.8|27268.4|27321.4|27319|27249.8|27247.4|4009
1591732500000|2020-06-09 19:55:00|27272.3|27269.9|27279.8|27277.4|27309.8|27307.4|27269.3|27266.9|4296
1591732800000|2020-06-09 20:00:00|27281|27276.2|27332.5|27327.7|27333.5|27328.7|27281|27276.2|2146
1591733100000|2020-06-09 20:05:00|27330.5|27325.7|27292|27287.2|27333|27328.2|27289|27284.2|1463
1591733400000|2020-06-09 20:10:00|27294|27289.2|27279.1|27269.3|27297.5|27292.7|27270.5|27265.7|986
1591733700000|2020-06-09 20:15:00|27278.4|27268.6|27280.5|27270.7|27280.7|27270.9|27274.3|27264.5|0
1591734000000|2020-06-09 20:20:00|27280.3|27270.5|27278.4|27268.6|27281.3|27271.5|27278.4|27268.6|0
1591734300000|2020-06-09 20:25:00|27279.3|27269.5|27278.3|27268.5|27281.4|27271.6|27277.8|27268|0
1591734600000|2020-06-09 20:30:00|27271.5|27266.7|27259.5|27254.7|27274.5|27269.7|27244.5|27239.7|309
1591734900000|2020-06-09 20:35:00|27257.5|27252.7|27247.5|27242.7|27257.5|27252.7|27243.5|27238.7|89
1591735200000|2020-06-09 20:40:00|27251.5|27246.7|27252.5|27247.7|27254.5|27249.7|27246.5|27241.7|157
1591735500000|2020-06-09 20:45:00|27253.5|27248.7|27253.5|27248.7|27258.5|27253.7|27246.5|27241.7|65
1591735800000|2020-06-09 20:50:00|27251.5|27246.7|27264.5|27259.7|27271.5|27266.7|27251.5|27246.7|133
1591736100000|2020-06-09 20:55:00|27266.5|27261.7|27274.1|27264.3|27277.5|27272.7|27260.5|27255.7|64
1591736400000|2020-06-09 21:00:00|27271.9|27262.1|27271.3|27261.5|27272.7|27262.9|27268.7|27258.9|0
1591736700000|2020-06-09 21:05:00|27270.4|27260.6|27277.4|27267.6|27280.9|27271.1|27270.3|27260.5|0
1591737000000|2020-06-09 21:10:00|27277.2|27267.4|27275.6|27265.8|27279.3|27269.5|27275.2|27265.4|0
1591737300000|2020-06-09 21:15:00|27275.9|27266.1|27279.9|27270.1|27279.9|27270.1|27275.9|27266.1|0
1591737600000|2020-06-09 21:20:00|27280|27270.2|27280.9|27271.1|27281.7|27271.9|27278|27268.2|0
1591737900000|2020-06-09 21:25:00|27280.8|27271|27278.7|27268.9|27282.4|27272.6|27277.7|27267.9|0
1591738200000|2020-06-09 21:30:00|27278.3|27268.5|27275.4|27265.6|27278.4|27268.6|27275.4|27265.6|0
1591738500000|2020-06-09 21:35:00|27275.3|27265.5|27274.7|27264.9|27276|27266.2|27273.6|27263.8|0
1591738800000|2020-06-09 21:40:00|27274.6|27264.8|27276.7|27266.9|27276.7|27266.9|27274.6|27264.8|0
1591739100000|2020-06-09 21:45:00|27274.8|27265|27281.7|27271.9|27282.1|27272.3|27274.8|27265|0
1591739400000|2020-06-09 21:50:00|27281.9|27272.1|27301.2|27291.4|27303.2|27293.4|27281.8|27272|0
1591739700000|2020-06-09 21:55:00|27299.3|27289.5|27284.6|27274.8|27299.7|27289.9|27284.6|27274.8|0
1591740000000|2020-06-09 22:00:00|27260.5|27255.7|27286.5|27281.7|27291|27286.2|27260.5|27255.7|213
1591740300000|2020-06-09 22:05:00|27287|27282.2|27292.5|27287.7|27294|27289.2|27283|27278.2|84
1591740600000|2020-06-09 22:10:00|27293|27288.2|27286.5|27281.7|27300|27295.2|27282.5|27277.7|113
1591740900000|2020-06-09 22:15:00|27286|27281.2|27287|27282.2|27290|27285.2|27283|27278.2|43
1591741200000|2020-06-09 22:20:00|27287.5|27282.7|27286|27281.2|27292|27287.2|27283|27278.2|109
1591741500000|2020-06-09 22:25:00|27286.5|27281.7|27285|27280.2|27289.5|27284.7|27283|27278.2|29
1591741800000|2020-06-09 22:30:00|27285.5|27280.7|27275|27270.2|27287|27282.2|27270|27265.2|151
1591742100000|2020-06-09 22:35:00|27275.5|27270.7|27314|27309.2|27315|27310.2|27274.5|27269.7|215
1591742400000|2020-06-09 22:40:00|27314.5|27309.7|27324|27319.2|27328|27323.2|27308|27303.2|124
1591742700000|2020-06-09 22:45:00|27324.5|27319.7|27325.5|27320.7|27331|27326.2|27320.5|27315.7|148
1591743000000|2020-06-09 22:50:00|27326|27321.2|27330|27325.2|27336.5|27331.7|27325|27320.2|76
1591743300000|2020-06-09 22:55:00|27330.5|27325.7|27325|27320.2|27335.5|27330.7|27324.5|27319.7|96
1591743600000|2020-06-09 23:00:00|27325.5|27320.7|27323.5|27318.7|27332.5|27327.7|27319|27314.2|165
1591743900000|2020-06-09 23:05:00|27324|27319.2|27319.5|27314.7|27325|27320.2|27319|27314.2|43
1591744200000|2020-06-09 23:10:00|27319|27314.2|27299.5|27294.7|27319.5|27314.7|27297.5|27292.7|240
1591744500000|2020-06-09 23:15:00|27300|27295.2|27298|27293.2|27304.5|27299.7|27294.5|27289.7|100
1591744800000|2020-06-09 23:20:00|27298.5|27293.7|27307.5|27302.7|27307.5|27302.7|27290|27285.2|132
1591745100000|2020-06-09 23:25:00|27307|27302.2|27319.5|27314.7|27320|27315.2|27302.5|27297.7|86
1591745400000|2020-06-09 23:30:00|27319|27314.2|27345.5|27340.7|27347.5|27342.7|27309.5|27304.7|243
1591745700000|2020-06-09 23:35:00|27345|27340.2|27342.5|27337.7|27356.5|27351.7|27342|27337.2|160
1591746000000|2020-06-09 23:40:00|27343.5|27338.7|27337.5|27332.7|27349|27344.2|27329.5|27324.7|161
1591746300000|2020-06-09 23:45:00|27337|27332.2|27350|27345.2|27350.5|27345.7|27331|27326.2|160
1591746600000|2020-06-09 23:50:00|27350.5|27345.7|27362.5|27357.7|27370.5|27365.7|27339.5|27334.7|379
1591746900000|2020-06-09 23:55:00|27363.5|27358.7|27362.5|27357.7|27371.5|27366.7|27356|27351.2|191
1591747200000|2020-06-10 00:00:00|27362|27357.2|27352.5|27347.7|27379.5|27374.7|27340|27335.2|306
1591747500000|2020-06-10 00:05:00|27352|27347.2|27365.5|27360.7|27370|27365.2|27340|27335.2|188
1591747800000|2020-06-10 00:10:00|27365|27360.2|27350|27345.2|27369.5|27364.7|27348.5|27343.7|224
1591748100000|2020-06-10 00:15:00|27350.5|27345.7|27371.5|27366.7|27373|27368.2|27343.5|27338.7|213
1591748400000|2020-06-10 00:20:00|27372.5|27367.7|27371|27366.2|27377|27372.2|27358|27353.2|154
1591748700000|2020-06-10 00:25:00|27370.5|27365.7|27372|27367.2|27376.5|27371.7|27365.5|27360.7|91
1591749000000|2020-06-10 00:30:00|27371.5|27366.7|27387.5|27382.7|27398|27393.2|27371.5|27366.7|338
1591749300000|2020-06-10 00:35:00|27387|27382.2|27386|27381.2|27395.5|27390.7|27377.5|27372.7|87
1591749600000|2020-06-10 00:40:00|27386.5|27381.7|27386|27381.2|27391.5|27386.7|27377.5|27372.7|122
1591749900000|2020-06-10 00:45:00|27387.5|27382.7|27377.5|27372.7|27395.5|27390.7|27372|27367.2|151
1591750200000|2020-06-10 00:50:00|27378|27373.2|27397.5|27392.7|27398.5|27393.7|27373.5|27368.7|157
1591750500000|2020-06-10 00:55:00|27397|27392.2|27404.5|27399.7|27412.5|27407.7|27390.5|27385.7|259
1591750800000|2020-06-10 01:00:00|27405.5|27400.7|27389.5|27384.7|27409.5|27404.7|27381|27376.2|225
1591751100000|2020-06-10 01:05:00|27390|27385.2|27396.5|27391.7|27411.5|27406.7|27384|27379.2|141
1591751400000|2020-06-10 01:10:00|27396|27391.2|27442.5|27437.7|27452.5|27447.7|27396|27391.2|639
1591751700000|2020-06-10 01:15:00|27444.5|27439.7|27453.5|27448.7|27461.5|27456.7|27437.5|27432.7|304
1591752000000|2020-06-10 01:20:00|27453|27448.2|27447.5|27442.7|27453.5|27448.7|27443|27438.2|183
1591752300000|2020-06-10 01:25:00|27447|27442.2|27456.5|27451.7|27467.5|27462.7|27441.5|27436.7|224
1591752600000|2020-06-10 01:30:00|27455.5|27450.7|27446.5|27441.7|27467|27462.2|27443.5|27438.7|331
1591752900000|2020-06-10 01:35:00|27447.5|27442.7|27442.5|27437.7|27455.5|27450.7|27442|27437.2|179
1591753200000|2020-06-10 01:40:00|27443.5|27438.7|27447.5|27442.7|27458|27453.2|27442.5|27437.7|119
1591753500000|2020-06-10 01:45:00|27447|27442.2|27460|27455.2|27466.5|27461.7|27437.5|27432.7|205
1591753800000|2020-06-10 01:50:00|27460.5|27455.7|27474.5|27469.7|27477.5|27472.7|27455.5|27450.7|240
1591754100000|2020-06-10 01:55:00|27475|27470.2|27468.5|27463.7|27478|27473.2|27466|27461.2|154
1591754400000|2020-06-10 02:00:00|27468|27463.2|27491|27486.2|27496|27491.2|27468|27463.2|385
1591754700000|2020-06-10 02:05:00|27490.5|27485.7|27482.5|27477.7|27491.5|27486.7|27477.5|27472.7|163
1591755000000|2020-06-10 02:10:00|27483|27478.2|27485.5|27480.7|27489.5|27484.7|27478.5|27473.7|126
1591755300000|2020-06-10 02:15:00|27486|27481.2|27483|27478.2|27490.5|27485.7|27476|27471.2|218
1591755600000|2020-06-10 02:20:00|27483.5|27478.7|27473|27468.2|27483.5|27478.7|27469.5|27464.7|139
1591755900000|2020-06-10 02:25:00|27472.5|27467.7|27457.5|27452.7|27477|27472.2|27455.5|27450.7|210
1591756200000|2020-06-10 02:30:00|27457|27452.2|27442.5|27437.7|27460|27455.2|27436|27431.2|260
1591756500000|2020-06-10 02:35:00|27443|27438.2|27427.5|27422.7|27443.5|27438.7|27416.5|27411.7|264
1591756800000|2020-06-10 02:40:00|27427|27422.2|27429|27424.2|27439|27434.2|27425.5|27420.7|110
1591757100000|2020-06-10 02:45:00|27428.5|27423.7|27437.5|27432.7|27447|27442.2|27424.5|27419.7|158
1591757400000|2020-06-10 02:50:00|27438|27433.2|27442.5|27437.7|27445|27440.2|27434.5|27429.7|69
1591757700000|2020-06-10 02:55:00|27443|27438.2|27449|27444.2|27454|27449.2|27439|27434.2|130
1591758000000|2020-06-10 03:00:00|27448.5|27443.7|27449.5|27444.7|27457.5|27452.7|27446.5|27441.7|126
1591758300000|2020-06-10 03:05:00|27449|27444.2|27445.5|27440.7|27451|27446.2|27443.5|27438.7|186
1591758600000|2020-06-10 03:10:00|27446|27441.2|27445.5|27440.7|27457.5|27452.7|27444.5|27439.7|61
1591758900000|2020-06-10 03:15:00|27445|27440.2|27425.5|27420.7|27445|27440.2|27425.5|27420.7|115
1591759200000|2020-06-10 03:20:00|27424|27419.2|27423.5|27418.7|27433|27428.2|27420|27415.2|100
1591759500000|2020-06-10 03:25:00|27421.5|27416.7|27411.5|27406.7|27427.5|27422.7|27405.5|27400.7|177
1591759800000|2020-06-10 03:30:00|27412|27407.2|27409.5|27404.7|27417.5|27412.7|27406.5|27401.7|128
1591760100000|2020-06-10 03:35:00|27409|27404.2|27427.5|27422.7|27433|27428.2|27409|27404.2|132
1591760400000|2020-06-10 03:40:00|27427|27422.2|27427.5|27422.7|27430.5|27425.7|27422|27417.2|81
1591760700000|2020-06-10 03:45:00|27427|27422.2|27415.5|27410.7|27428.5|27423.7|27413.5|27408.7|65
1591761000000|2020-06-10 03:50:00|27414|27409.2|27412|27407.2|27416.5|27411.7|27409.5|27404.7|37
1591761300000|2020-06-10 03:55:00|27411.5|27406.7|27430.5|27425.7|27433.5|27428.7|27411|27406.2|123
1591761600000|2020-06-10 04:00:00|27431.5|27426.7|27425|27420.2|27435|27430.2|27424|27419.2|166
1591761900000|2020-06-10 04:05:00|27425.5|27420.7|27403|27398.2|27433|27428.2|27400|27395.2|162
1591762200000|2020-06-10 04:10:00|27403.5|27398.7|27409.5|27404.7|27411.5|27406.7|27395.5|27390.7|173
1591762500000|2020-06-10 04:15:00|27410.5|27405.7|27406|27401.2|27411|27406.2|27402|27397.2|55
1591762800000|2020-06-10 04:20:00|27407.5|27402.7|27403.5|27398.7|27413|27408.2|27401.5|27396.7|40
1591763100000|2020-06-10 04:25:00|27403|27398.2|27406.5|27401.7|27407.5|27402.7|27398.5|27393.7|52
1591763400000|2020-06-10 04:30:00|27406|27401.2|27415.5|27410.7|27417|27412.2|27400|27395.2|92
1591763700000|2020-06-10 04:35:00|27415|27410.2|27409.5|27404.7|27416|27411.2|27405|27400.2|51
1591764000000|2020-06-10 04:40:00|27410|27405.2|27412|27407.2|27421.5|27416.7|27408|27403.2|86
1591764300000|2020-06-10 04:45:00|27412.5|27407.7|27419.5|27414.7|27423|27418.2|27411.5|27406.7|96
1591764600000|2020-06-10 04:50:00|27420|27415.2|27427|27422.2|27432.5|27427.7|27420|27415.2|148
1591764900000|2020-06-10 04:55:00|27426.5|27421.7|27426.5|27421.7|27431.5|27426.7|27418.5|27413.7|79
1591765200000|2020-06-10 05:00:00|27426|27421.2|27429|27424.2|27434|27429.2|27425|27420.2|81
1591765500000|2020-06-10 05:05:00|27428.5|27423.7|27431|27426.2|27433.5|27428.7|27427|27422.2|77
1591765800000|2020-06-10 05:10:00|27430.5|27425.7|27420.5|27415.7|27432.5|27427.7|27415.5|27410.7|123
1591766100000|2020-06-10 05:15:00|27421|27416.2|27431|27426.2|27431.5|27426.7|27421|27416.2|53
1591766400000|2020-06-10 05:20:00|27431.5|27426.7|27434.5|27429.7|27439.5|27434.7|27430|27425.2|119
1591766700000|2020-06-10 05:25:00|27434|27429.2|27436|27431.2|27443.5|27438.7|27426.5|27421.7|134
1591767000000|2020-06-10 05:30:00|27436.5|27431.7|27456.5|27451.7|27457|27452.2|27436.5|27431.7|269
1591767300000|2020-06-10 05:35:00|27456|27451.2|27459.5|27454.7|27463.5|27458.7|27449|27444.2|198
1591767600000|2020-06-10 05:40:00|27460.5|27455.7|27461|27456.2|27463|27458.2|27451.5|27446.7|79
1591767900000|2020-06-10 05:45:00|27460.5|27455.7|27448.5|27443.7|27461.5|27456.7|27447.5|27442.7|102
1591768200000|2020-06-10 05:50:00|27448|27443.2|27437.5|27432.7|27449|27444.2|27431.5|27426.7|180
1591768500000|2020-06-10 05:55:00|27437|27432.2|27435.5|27430.7|27444.5|27439.7|27428.5|27423.7|78
1591768800000|2020-06-10 06:00:00|27434.9|27431.3|27432.9|27429.3|27458.4|27454.8|27423.9|27420.3|395
1591769100000|2020-06-10 06:05:00|27432.4|27428.8|27415.4|27411.8|27432.9|27429.3|27397.9|27394.3|389
1591769400000|2020-06-10 06:10:00|27415.9|27412.3|27399.9|27396.3|27420.9|27417.3|27397.4|27393.8|254
1591769700000|2020-06-10 06:15:00|27400.4|27396.8|27412.4|27408.8|27424.9|27421.3|27399.9|27396.3|211
1591770000000|2020-06-10 06:20:00|27412.9|27409.3|27386.9|27383.3|27416.4|27412.8|27384.9|27381.3|318
1591770300000|2020-06-10 06:25:00|27385.9|27382.3|27357.9|27354.3|27385.9|27382.3|27355.9|27352.3|516
1591770600000|2020-06-10 06:30:00|27357.4|27353.8|27349.9|27346.3|27367.9|27364.3|27347.9|27344.3|247
1591770900000|2020-06-10 06:35:00|27349.4|27345.8|27348.9|27345.3|27358.9|27355.3|27336.4|27332.8|366
1591771200000|2020-06-10 06:40:00|27347.9|27344.3|27350.9|27347.3|27355.9|27352.3|27338.9|27335.3|189
1591771500000|2020-06-10 06:45:00|27350.4|27346.8|27358.9|27355.3|27361.9|27358.3|27348.9|27345.3|298
1591771800000|2020-06-10 06:50:00|27359.4|27355.8|27359.4|27355.8|27361.9|27358.3|27350.4|27346.8|236
1591772100000|2020-06-10 06:55:00|27359.9|27356.3|27349.4|27345.8|27368.9|27365.3|27347.9|27344.3|184
1591772400000|2020-06-10 07:00:00|27348.9|27345.3|27394.4|27390.8|27395.9|27392.3|27335.9|27332.3|828
1591772700000|2020-06-10 07:05:00|27394.9|27391.3|27429.9|27426.3|27435.9|27432.3|27392.4|27388.8|842
1591773000000|2020-06-10 07:10:00|27433.9|27430.3|27443.4|27439.8|27447.9|27444.3|27422.9|27419.3|479
1591773300000|2020-06-10 07:15:00|27441.9|27438.3|27432.9|27429.3|27448.4|27444.8|27426.9|27423.3|382
1591773600000|2020-06-10 07:20:00|27432.4|27428.8|27413.4|27409.8|27435.9|27432.3|27411.4|27407.8|303
1591773900000|2020-06-10 07:25:00|27413.9|27410.3|27448.9|27445.3|27448.9|27445.3|27413.9|27410.3|284
1591774200000|2020-06-10 07:30:00|27448.4|27444.8|27404.9|27401.3|27448.4|27444.8|27404.9|27401.3|803
1591774500000|2020-06-10 07:35:00|27403.9|27400.3|27411.9|27408.3|27420.9|27417.3|27397.9|27394.3|349
1591774800000|2020-06-10 07:40:00|27410.9|27407.3|27402.4|27398.8|27414.4|27410.8|27390.4|27386.8|321
1591775100000|2020-06-10 07:45:00|27401.9|27398.3|27397.4|27393.8|27408.9|27405.3|27390.9|27387.3|232
1591775400000|2020-06-10 07:50:00|27396.9|27393.3|27400.4|27396.8|27413.9|27410.3|27396.9|27393.3|200
1591775700000|2020-06-10 07:55:00|27399.4|27395.8|27412.9|27409.3|27418.4|27414.8|27399.4|27395.8|202
1591776000000|2020-06-10 08:00:00|27412.4|27408.8|27374.4|27370.8|27412.9|27409.3|27373.9|27370.3|378
1591776300000|2020-06-10 08:05:00|27373.9|27370.3|27374.4|27370.8|27380.9|27377.3|27358.9|27355.3|283
1591776600000|2020-06-10 08:10:00|27373.9|27370.3|27391.4|27387.8|27393.9|27390.3|27358.9|27355.3|270
1591776900000|2020-06-10 08:15:00|27390.9|27387.3|27404.9|27401.3|27415.9|27412.3|27388.9|27385.3|316
1591777200000|2020-06-10 08:20:00|27405.4|27401.8|27384.9|27381.3|27406.9|27403.3|27377.9|27374.3|178
1591777500000|2020-06-10 08:25:00|27385.9|27382.3|27395.9|27392.3|27413.9|27410.3|27377.9|27374.3|241
1591777800000|2020-06-10 08:30:00|27396.4|27392.8|27404.9|27401.3|27408.9|27405.3|27381.9|27378.3|230
1591778100000|2020-06-10 08:35:00|27403.9|27400.3|27403.9|27400.3|27411.9|27408.3|27396.4|27392.8|182
1591778400000|2020-06-10 08:40:00|27403.4|27399.8|27379.9|27376.3|27403.4|27399.8|27379.9|27376.3|154
1591778700000|2020-06-10 08:45:00|27380.4|27376.8|27363.9|27360.3|27383.4|27379.8|27363.9|27360.3|320
1591779000000|2020-06-10 08:50:00|27364.9|27361.3|27357.9|27354.3|27369.4|27365.8|27349.4|27345.8|317
1591779300000|2020-06-10 08:55:00|27358.4|27354.8|27318.9|27315.3|27358.9|27355.3|27310.4|27306.8|642
1591779600000|2020-06-10 09:00:00|27319.4|27315.8|27190.4|27186.8|27319.4|27315.8|27179.4|27175.8|1727
1591779900000|2020-06-10 09:05:00|27189.9|27186.3|27239.9|27236.3|27246.9|27243.3|27187.9|27184.3|1062
1591780200000|2020-06-10 09:10:00|27240.4|27236.8|27247.4|27243.8|27256.4|27252.8|27231.4|27227.8|700
1591780500000|2020-06-10 09:15:00|27246.9|27243.3|27203.9|27200.3|27260.9|27257.3|27202.4|27198.8|758
1591780800000|2020-06-10 09:20:00|27204.4|27200.8|27234.4|27230.8|27247.4|27243.8|27199.9|27196.3|572
1591781100000|2020-06-10 09:25:00|27233.9|27230.3|27221.4|27217.8|27233.9|27230.3|27195.4|27191.8|530
1591781400000|2020-06-10 09:30:00|27220.9|27217.3|27247.9|27244.3|27251.9|27248.3|27214.9|27211.3|487
1591781700000|2020-06-10 09:35:00|27248.4|27244.8|27240.9|27237.3|27249.4|27245.8|27224.9|27221.3|289
1591782000000|2020-06-10 09:40:00|27239.9|27236.3|27253.4|27249.8|27256.4|27252.8|27217.4|27213.8|412
1591782300000|2020-06-10 09:45:00|27253.9|27250.3|27210.9|27207.3|27253.9|27250.3|27202.9|27199.3|456
1591782600000|2020-06-10 09:50:00|27211.4|27207.8|27234.4|27230.8|27235.9|27232.3|27210.9|27207.3|305
1591782900000|2020-06-10 09:55:00|27233.9|27230.3|27223.9|27220.3|27237.4|27233.8|27213.9|27210.3|253
1591783200000|2020-06-10 10:00:00|27224.4|27220.8|27191.9|27188.3|27225.9|27222.3|27190.4|27186.8|475
1591783500000|2020-06-10 10:05:00|27192.4|27188.8|27143.4|27139.8|27194.9|27191.3|27140.9|27137.3|987
1591783800000|2020-06-10 10:10:00|27143.9|27140.3|27131.4|27127.8|27163.9|27160.3|27121.9|27118.3|668
1591784100000|2020-06-10 10:15:00|27130.9|27127.3|27140.9|27137.3|27162.4|27158.8|27110.4|27106.8|791
1591784400000|2020-06-10 10:20:00|27139.4|27135.8|27158.9|27155.3|27162.9|27159.3|27138.9|27135.3|394
1591784700000|2020-06-10 10:25:00|27159.9|27156.3|27167.9|27164.3|27176.9|27173.3|27148.9|27145.3|561
1591785000000|2020-06-10 10:30:00|27168.4|27164.8|27182.9|27179.3|27187.9|27184.3|27168.4|27164.8|450
1591785300000|2020-06-10 10:35:00|27183.4|27179.8|27204.9|27201.3|27204.9|27201.3|27177.4|27173.8|353
1591785600000|2020-06-10 10:40:00|27204.4|27200.8|27225.9|27222.3|27226.4|27222.8|27202.4|27198.8|629
1591785900000|2020-06-10 10:45:00|27226.4|27222.8|27231.4|27227.8|27248.9|27245.3|27218.9|27215.3|633
1591786200000|2020-06-10 10:50:00|27230.9|27227.3|27262.4|27258.8|27278.9|27275.3|27227.9|27224.3|712
1591786500000|2020-06-10 10:55:00|27263.4|27259.8|27250.9|27247.3|27265.4|27261.8|27241.4|27237.8|394
1591786800000|2020-06-10 11:00:00|27248.9|27245.3|27255.9|27252.3|27271.9|27268.3|27245.9|27242.3|359
1591787100000|2020-06-10 11:05:00|27255.4|27251.8|27250.9|27247.3|27265.4|27261.8|27249.9|27246.3|397
1591787400000|2020-06-10 11:10:00|27251.4|27247.8|27252.4|27248.8|27256.9|27253.3|27230.9|27227.3|394
1591787700000|2020-06-10 11:15:00|27253.4|27249.8|27262.4|27258.8|27267.4|27263.8|27250.4|27246.8|423
1591788000000|2020-06-10 11:20:00|27262.9|27259.3|27267.9|27264.3|27269.9|27266.3|27239.9|27236.3|405
1591788300000|2020-06-10 11:25:00|27269.9|27266.3|27227.9|27224.3|27292.9|27289.3|27218.4|27214.8|1069
1591788600000|2020-06-10 11:30:00|27228.4|27224.8|27236.9|27233.3|27247.4|27243.8|27225.9|27222.3|308
1591788900000|2020-06-10 11:35:00|27237.4|27233.8|27273.9|27270.3|27278.9|27275.3|27236.4|27232.8|607
1591789200000|2020-06-10 11:40:00|27273.4|27269.8|27256.9|27253.3|27276.9|27273.3|27249.9|27246.3|250
1591789500000|2020-06-10 11:45:00|27257.4|27253.8|27275.9|27272.3|27276.9|27273.3|27249.9|27246.3|338
1591789800000|2020-06-10 11:50:00|27275.4|27271.8|27270.9|27267.3|27277.4|27273.8|27259.4|27255.8|325
1591790100000|2020-06-10 11:55:00|27270.4|27266.8|27306.4|27302.8|27313.9|27310.3|27269.9|27266.3|949
1591790400000|2020-06-10 12:00:00|27305.4|27301.8|27304.4|27300.8|27316.9|27313.3|27288.9|27285.3|725
1591790700000|2020-06-10 12:05:00|27303.9|27300.3|27298.4|27294.8|27326.9|27323.3|27293.9|27290.3|713
1591791000000|2020-06-10 12:10:00|27299.4|27295.8|27309.9|27306.3|27328.9|27325.3|27297.4|27293.8|677
1591791300000|2020-06-10 12:15:00|27309.4|27305.8|27313.9|27310.3|27320.9|27317.3|27297.9|27294.3|583
1591791600000|2020-06-10 12:20:00|27314.9|27311.3|27302.9|27299.3|27323.4|27319.8|27297.9|27294.3|571
1591791900000|2020-06-10 12:25:00|27302.4|27298.8|27310.4|27306.8|27329.9|27326.3|27298.9|27295.3|524
1591792200000|2020-06-10 12:30:00|27309.9|27306.3|27313.4|27309.8|27335.9|27332.3|27303.9|27300.3|905
1591792500000|2020-06-10 12:35:00|27315.4|27311.8|27288.9|27285.3|27318.9|27315.3|27287.4|27283.8|611
1591792800000|2020-06-10 12:40:00|27289.4|27285.8|27284.9|27281.3|27299.4|27295.8|27274.4|27270.8|584
1591793100000|2020-06-10 12:45:00|27285.4|27281.8|27298.9|27295.3|27302.9|27299.3|27279.4|27275.8|608
1591793400000|2020-06-10 12:50:00|27299.9|27296.3|27318.9|27315.3|27331.4|27327.8|27298.9|27295.3|821
1591793700000|2020-06-10 12:55:00|27318.4|27314.8|27317.9|27314.3|27331.9|27328.3|27305.9|27302.3|493
1591794000000|2020-06-10 13:00:00|27317.4|27313.8|27300.9|27297.3|27342.4|27338.8|27292.9|27289.3|918
1591794300000|2020-06-10 13:05:00|27301.4|27297.8|27290.4|27286.8|27315.4|27311.8|27287.9|27284.3|554
1591794600000|2020-06-10 13:10:00|27290.9|27287.3|27291.9|27288.3|27296.4|27292.8|27281.9|27278.3|453
1591794900000|2020-06-10 13:15:00|27290.9|27287.3|27260.9|27257.3|27295.9|27292.3|27254.9|27251.3|818
1591795200000|2020-06-10 13:20:00|27261.9|27258.3|27256.9|27253.3|27268.9|27265.3|27245.4|27241.8|741
1591795500000|2020-06-10 13:25:00|27256.4|27252.8|27257.9|27254.3|27273.4|27269.8|27251.9|27248.3|1001
1591795800000|2020-06-10 13:30:00|27257.3|27254.9|27208.3|27205.9|27300.3|27297.9|27206.8|27204.4|5663
1591796100000|2020-06-10 13:35:00|27207.3|27204.9|27192.3|27189.9|27216.8|27214.4|27172.3|27169.9|3846
1591796400000|2020-06-10 13:40:00|27190.3|27187.9|27134.3|27131.9|27201.3|27198.9|27123.3|27120.9|3801
1591796700000|2020-06-10 13:45:00|27133.8|27131.4|27152.3|27149.9|27168.3|27165.9|27122.3|27119.9|3079
1591797000000|2020-06-10 13:50:00|27154.3|27151.9|27095.3|27092.9|27161.3|27158.9|27082.8|27080.4|3403
1591797300000|2020-06-10 13:55:00|27094.8|27092.4|27128.3|27125.9|27133.3|27130.9|27067.8|27065.4|3398
1591797600000|2020-06-10 14:00:00|27130.3|27127.9|27109.3|27106.9|27148.3|27145.9|27103.8|27101.4|2335
1591797900000|2020-06-10 14:05:00|27108.3|27105.9|27132.3|27129.9|27135.3|27132.9|27084.8|27082.4|2291
1591798200000|2020-06-10 14:10:00|27130.8|27128.4|27011.3|27008.9|27130.8|27128.4|26999.8|26997.4|3876
1591798500000|2020-06-10 14:15:00|27010.8|27008.4|26957.8|26955.4|27043.8|27041.4|26956.8|26954.4|5663
1591798800000|2020-06-10 14:20:00|26957.3|26954.9|26976.3|26973.9|26976.8|26974.4|26942.8|26940.4|3130
1591799100000|2020-06-10 14:25:00|26974.8|26972.4|27003.8|27001.4|27021.8|27019.4|26970.8|26968.4|3919
1591799400000|2020-06-10 14:30:00|27001.8|26999.4|27044.3|27041.9|27049.3|27046.9|26980.8|26978.4|3370
1591799700000|2020-06-10 14:35:00|27047.3|27044.9|27080.8|27078.4|27081.8|27079.4|27035.8|27033.4|2596
1591800000000|2020-06-10 14:40:00|27081.3|27078.9|27052.3|27049.9|27100.3|27097.9|27050.3|27047.9|2282
1591800300000|2020-06-10 14:45:00|27053.8|27051.4|27030.8|27028.4|27083.8|27081.4|27026.8|27024.4|2784
1591800600000|2020-06-10 14:50:00|27031.3|27028.9|26968.8|26966.4|27045.8|27043.4|26968.8|26966.4|2460
1591800900000|2020-06-10 14:55:00|26969.8|26967.4|26979.8|26977.4|26983.8|26981.4|26939.3|26936.9|3210
1591801200000|2020-06-10 15:00:00|26978.8|26976.4|27031.8|27029.4|27031.8|27029.4|26967.8|26965.4|2549
1591801500000|2020-06-10 15:05:00|27032.3|27029.9|27046.8|27044.4|27086.3|27083.9|27026.3|27023.9|2599
1591801800000|2020-06-10 15:10:00|27047.8|27045.4|27069.8|27067.4|27069.8|27067.4|27021.8|27019.4|1953
1591802100000|2020-06-10 15:15:00|27069.3|27066.9|27080.8|27078.4|27090.8|27088.4|27047.8|27045.4|1917
1591802400000|2020-06-10 15:20:00|27080.3|27077.9|27064.8|27062.4|27093.3|27090.9|27063.8|27061.4|1177
1591802700000|2020-06-10 15:25:00|27064.3|27061.9|27064.8|27062.4|27089.8|27087.4|27059.3|27056.9|1542
1591803000000|2020-06-10 15:30:00|27065.8|27063.4|27056.8|27054.4|27091.3|27088.9|27039.8|27037.4|3117
1591803300000|2020-06-10 15:35:00|27055.8|27053.4|27089.3|27086.9|27090.8|27088.4|27012.8|27010.4|2876
1591803600000|2020-06-10 15:40:00|27088.8|27086.4|27109.8|27107.4|27138.8|27136.4|27081.3|27078.9|3725
1591803900000|2020-06-10 15:45:00|27110.8|27108.4|27102.3|27099.9|27123.8|27121.4|27076.3|27073.9|1481
1591804200000|2020-06-10 15:50:00|27102.8|27100.4|27129.8|27127.4|27138.8|27136.4|27095.8|27093.4|1247
1591804500000|2020-06-10 15:55:00|27128.8|27126.4|27114.8|27112.4|27129.3|27126.9|27094.8|27092.4|1017
1591804800000|2020-06-10 16:00:00|27115.3|27112.9|27133.8|27131.4|27143.8|27141.4|27094.8|27092.4|1853
1591805100000|2020-06-10 16:05:00|27133.3|27130.9|27101.8|27099.4|27134.3|27131.9|27081.3|27078.9|1497
1591805400000|2020-06-10 16:10:00|27102.3|27099.9|27091.8|27089.4|27112.8|27110.4|27084.3|27081.9|1207
1591805700000|2020-06-10 16:15:00|27090.3|27087.9|27137.8|27135.4|27138.8|27136.4|27084.8|27082.4|1357
1591806000000|2020-06-10 16:20:00|27137.3|27134.9|27157.3|27154.9|27161.8|27159.4|27126.3|27123.9|1363
1591806300000|2020-06-10 16:25:00|27157.8|27155.4|27127.8|27125.4|27159.8|27157.4|27126.8|27124.4|982
1591806600000|2020-06-10 16:30:00|27127.3|27124.9|27126.8|27124.4|27136.8|27134.4|27117.8|27115.4|781
1591806900000|2020-06-10 16:35:00|27127.3|27124.9|27117.8|27115.4|27130.8|27128.4|27109.8|27107.4|628
1591807200000|2020-06-10 16:40:00|27118.3|27115.9|27133.2|27130.8|27140.7|27138.3|27109.2|27106.8|906
1591807500000|2020-06-10 16:45:00|27132.7|27130.3|27119.7|27117.3|27136.7|27134.3|27118.2|27115.8|544
1591807800000|2020-06-10 16:50:00|27119.2|27116.8|27126.2|27123.8|27138.2|27135.8|27116.2|27113.8|593
1591808100000|2020-06-10 16:55:00|27125.7|27123.3|27138.7|27136.3|27147.7|27145.3|27125.2|27122.8|506
1591808400000|2020-06-10 17:00:00|27139.2|27136.8|27118.7|27116.3|27139.2|27136.8|27096.7|27094.3|1271
1591808700000|2020-06-10 17:05:00|27119.2|27116.8|27163.2|27160.8|27163.7|27161.3|27118.2|27115.8|1020
1591809000000|2020-06-10 17:10:00|27160.7|27158.3|27154.7|27152.3|27167.7|27165.3|27144.7|27142.3|1059
1591809300000|2020-06-10 17:15:00|27154.2|27151.8|27170.7|27168.3|27179.7|27177.3|27153.7|27151.3|633
1591809600000|2020-06-10 17:20:00|27170.2|27167.8|27163.7|27161.3|27172.2|27169.8|27158.2|27155.8|362
1591809900000|2020-06-10 17:25:00|27163.2|27160.8|27137.7|27135.3|27167.2|27164.8|27136.7|27134.3|1040
1591810200000|2020-06-10 17:30:00|27138.2|27135.8|27161.2|27158.8|27170.2|27167.8|27137.2|27134.8|1088
1591810500000|2020-06-10 17:35:00|27161.7|27159.3|27155.2|27152.8|27168.2|27165.8|27146.2|27143.8|755
1591810800000|2020-06-10 17:40:00|27154.7|27152.3|27160.7|27158.3|27175.7|27173.3|27146.7|27144.3|1149
1591811100000|2020-06-10 17:45:00|27160.2|27157.8|27172.2|27169.8|27177.2|27174.8|27159.7|27157.3|1057
1591811400000|2020-06-10 17:50:00|27169.7|27167.3|27169.7|27167.3|27176.2|27173.8|27160.7|27158.3|1126
1591811700000|2020-06-10 17:55:00|27169.2|27166.8|27145.7|27143.3|27171.7|27169.3|27137.2|27134.8|753
1591812000000|2020-06-10 18:00:00|27143.2|27140.8|27295.2|27292.8|27321.2|27318.8|27057.7|27055.3|10161
1591812300000|2020-06-10 18:05:00|27296.7|27294.3|27253.7|27251.3|27353.2|27350.8|27251.7|27249.3|5229
1591812600000|2020-06-10 18:10:00|27256.7|27254.3|27302.7|27300.3|27309.7|27307.3|27256.7|27254.3|1991
1591812900000|2020-06-10 18:15:00|27304.7|27302.3|27328.7|27326.3|27357.2|27354.8|27297.7|27295.3|2779
1591813200000|2020-06-10 18:20:00|27327.7|27325.3|27283.7|27281.3|27341.2|27338.8|27265.7|27263.3|2904
1591813500000|2020-06-10 18:25:00|27284.7|27282.3|27313.2|27310.8|27318.7|27316.3|27280.7|27278.3|1190
1591813800000|2020-06-10 18:30:00|27312.2|27309.8|27218.7|27216.3|27319.7|27317.3|27216.2|27213.8|2179
1591814100000|2020-06-10 18:35:00|27217.2|27214.8|27177.7|27175.3|27253.7|27251.3|27174.7|27172.3|3190
1591814400000|2020-06-10 18:40:00|27177.2|27174.8|27203.7|27201.3|27213.7|27211.3|27075.2|27072.8|5656
1591814700000|2020-06-10 18:45:00|27205.7|27203.3|27127.2|27124.8|27224.7|27222.3|27123.7|27121.3|3613
1591815000000|2020-06-10 18:50:00|27123.7|27121.3|27047.2|27044.8|27159.7|27157.3|27014.7|27012.3|4721
1591815300000|2020-06-10 18:55:00|27047.7|27045.3|27089.7|27087.3|27104.2|27101.8|27023.2|27020.8|3456
1591815600000|2020-06-10 19:00:00|27088.7|27086.3|27002.2|26999.8|27091.7|27089.3|26985.7|26983.3|3745
1591815900000|2020-06-10 19:05:00|27002.7|27000.3|27107.7|27105.3|27131.2|27128.8|27002.7|27000.3|4213
1591816200000|2020-06-10 19:10:00|27111.7|27109.3|27130.7|27128.3|27156.7|27154.3|27088.7|27086.3|3527
1591816500000|2020-06-10 19:15:00|27128.7|27126.3|27126.7|27124.3|27142.2|27139.8|27079.2|27076.8|2375
1591816800000|2020-06-10 19:20:00|27128.4|27126|27090.9|27088.5|27130.4|27128|27072.4|27070|2353
1591817100000|2020-06-10 19:25:00|27091.4|27089|27193.4|27191|27202.9|27200.5|27059.4|27057|4894
1591817400000|2020-06-10 19:30:00|27192.4|27190|27163.4|27161|27207.9|27205.5|27144.4|27142|3489
1591817700000|2020-06-10 19:35:00|27162.9|27160.5|27150.4|27148|27162.9|27160.5|27108.9|27106.5|2774
1591818000000|2020-06-10 19:40:00|27149.9|27147.5|27116.4|27114|27149.9|27147.5|27102.4|27100|2442
1591818300000|2020-06-10 19:45:00|27114.4|27112|27063.9|27061.5|27124.4|27122|27011.4|27009|3586
1591818600000|2020-06-10 19:50:00|27049.4|27047|27076.4|27074|27113.4|27111|27049.4|27047|4304
1591818900000|2020-06-10 19:55:00|27075.4|27073|26990.9|26988.5|27083.4|27081|26985.4|26983|4049
1591819200000|2020-06-10 20:00:00|26992.1|26987.3|26917.1|26912.3|27011.1|27006.3|26914.6|26909.8|3174
1591819500000|2020-06-10 20:05:00|26916.1|26911.3|26941.1|26936.3|26943.6|26938.8|26912.6|26907.8|1596
1591819800000|2020-06-10 20:10:00|26941.6|26936.8|26974.2|26964.4|26980.6|26975.8|26922.1|26917.3|987
1591820100000|2020-06-10 20:15:00|26973.9|26964.1|26944.8|26935|26977.8|26968|26944.8|26935|2
1591820400000|2020-06-10 20:20:00|26945.6|26935.8|26935.8|26926|26945.7|26935.9|26931.6|26921.8|0
1591820700000|2020-06-10 20:25:00|26935.2|26925.4|26935.9|26926.1|26938|26928.2|26929.7|26919.9|0
1591821000000|2020-06-10 20:30:00|26950.6|26945.8|26942.6|26937.8|26952.6|26947.8|26930.6|26925.8|369
1591821300000|2020-06-10 20:35:00|26941.6|26936.8|26970.6|26965.8|26974.6|26969.8|26941.6|26936.8|202
1591821600000|2020-06-10 20:40:00|26972.6|26967.8|26973.6|26968.8|26983.6|26978.8|26959.6|26954.8|148
1591821900000|2020-06-10 20:45:00|26976.6|26971.8|26969.6|26964.8|26976.6|26971.8|26965.6|26960.8|96
1591822200000|2020-06-10 20:50:00|26968.6|26963.8|26969.6|26964.8|26974.6|26969.8|26957.6|26952.8|99
1591822500000|2020-06-10 20:55:00|26972.6|26967.8|26959.8|26950|26974.6|26969.8|26955.6|26950|109
1591822800000|2020-06-10 21:00:00|26960.1|26950.3|26959.5|26949.7|26964.7|26954.9|26959.1|26949.3|2
1591823100000|2020-06-10 21:05:00|26959.6|26949.8|26963|26953.2|26963.3|26953.5|26959.2|26949.4|0
1591823400000|2020-06-10 21:10:00|26962.7|26952.9|26965.9|26956.1|26965.9|26956.1|26960.2|26950.4|0
1591823700000|2020-06-10 21:15:00|26965|26955.2|26964.5|26954.7|26966|26956.2|26964.4|26954.6|0
1591824000000|2020-06-10 21:20:00|26962.1|26952.3|26962.6|26952.8|26965.2|26955.4|26959.3|26949.5|0
1591824300000|2020-06-10 21:25:00|26961.5|26951.7|26959.2|26949.4|26962.9|26953.1|26959.2|26949.4|0
1591824600000|2020-06-10 21:30:00|26958.9|26949.1|26960.8|26951|26962|26952.2|26958.6|26948.8|0
1591824900000|2020-06-10 21:35:00|26960.7|26950.9|26958.3|26948.5|26961.7|26951.9|26958|26948.2|0
1591825200000|2020-06-10 21:40:00|26959.8|26950|26955.5|26945.7|26961.3|26951.5|26955.5|26945.7|0
1591825500000|2020-06-10 21:45:00|26955.2|26945.4|26952.5|26942.7|26956.1|26946.3|26952.2|26942.4|0
1591825800000|2020-06-10 21:50:00|26952.2|26942.4|26953.1|26943.3|26953.2|26943.4|26949.9|26940.1|0
1591826100000|2020-06-10 21:55:00|26951.8|26942|26948.3|26938.5|26951.8|26942|26946.7|26936.9|0
1591826400000|2020-06-10 22:00:00|26952.7|26942.9|26981.6|26976.8|26987.6|26982.8|26941.1|26936.3|367
1591826700000|2020-06-10 22:05:00|26982.1|26977.3|26995.1|26990.3|27009.1|27004.3|26981.1|26976.3|283
1591827000000|2020-06-10 22:10:00|26994.6|26989.8|26981.6|26976.8|27003.6|26998.8|26981.1|26976.3|132
1591827300000|2020-06-10 22:15:00|26982.1|26977.3|26969.1|26964.3|26996.1|26991.3|26968.1|26963.3|136
1591827600000|2020-06-10 22:20:00|26968.6|26963.8|26937.6|26932.8|26977.6|26972.8|26933.1|26928.3|270
1591827900000|2020-06-10 22:25:00|26937.1|26932.3|26829.1|26824.3|26937.1|26932.3|26815.1|26810.3|1336
1591828200000|2020-06-10 22:30:00|26829.6|26824.8|26850.1|26845.3|26851.1|26846.3|26818.1|26813.3|350
1591828500000|2020-06-10 22:35:00|26849.6|26844.8|26839.1|26834.3|26849.6|26844.8|26828.1|26823.3|433
1591828800000|2020-06-10 22:40:00|26841.1|26836.3|26827.6|26822.8|26841.6|26836.8|26819.1|26814.3|337
1591829100000|2020-06-10 22:45:00|26828.1|26823.3|26849.6|26844.8|26852.6|26847.8|26827.1|26822.3|216
1591829400000|2020-06-10 22:50:00|26850.1|26845.3|26855.6|26850.8|26856.6|26851.8|26833.1|26828.3|163
1591829700000|2020-06-10 22:55:00|26856.1|26851.3|26824.6|26819.8|26856.1|26851.3|26824.1|26819.3|129
1591830000000|2020-06-10 23:00:00|26824.1|26819.3|26853.6|26848.8|26861.1|26856.3|26815.1|26810.3|234
1591830300000|2020-06-10 23:05:00|26854.1|26849.3|26846.1|26841.3|26862.1|26857.3|26846.1|26841.3|157
1591830600000|2020-06-10 23:10:00|26846.6|26841.8|26857.1|26852.3|26864.6|26859.8|26838.6|26833.8|156
1591830900000|2020-06-10 23:15:00|26857.6|26852.8|26815.6|26810.8|26863.1|26858.3|26815.6|26810.8|247
1591831200000|2020-06-10 23:20:00|26814.6|26809.8|26775.1|26770.3|26814.6|26809.8|26754.1|26749.3|832
1591831500000|2020-06-10 23:25:00|26774.6|26769.8|26767.6|26762.8|26783.6|26778.8|26740.1|26735.3|460
1591831800000|2020-06-10 23:30:00|26769.6|26764.8|26747.1|26742.3|26769.6|26764.8|26731.1|26726.3|550
1591832100000|2020-06-10 23:35:00|26746.6|26741.8|26751.6|26746.8|26764.1|26759.3|26743.1|26738.3|204
1591832400000|2020-06-10 23:40:00|26751.1|26746.3|26770.6|26765.8|26775.1|26770.3|26747.6|26742.8|182
1591832700000|2020-06-10 23:45:00|26770.1|26765.3|26787.6|26782.8|26795.6|26790.8|26767.1|26762.3|247
1591833000000|2020-06-10 23:50:00|26788.6|26783.8|26775.1|26770.3|26789.6|26784.8|26760.6|26755.8|243
1591833300000|2020-06-10 23:55:00|26779.1|26774.3|26757.6|26752.8|26779.6|26774.8|26741.6|26736.8|403
1591833600000|2020-06-11 00:00:00|26759.1|26754.3|26799.1|26794.3|26806.1|26801.3|26744.1|26739.3|566
1591833900000|2020-06-11 00:05:00|26799.6|26794.8|26804.6|26799.8|26809.6|26804.8|26778.6|26773.8|288
1591834200000|2020-06-11 00:10:00|26803.6|26798.8|26803.1|26798.3|26820.6|26815.8|26787.6|26782.8|318
1591834500000|2020-06-11 00:15:00|26802.6|26797.8|26849.1|26844.3|26855.6|26850.8|26795.1|26790.3|497
1591834800000|2020-06-11 00:20:00|26849.6|26844.8|26858.6|26853.8|26861.6|26856.8|26843.6|26838.8|249
1591835100000|2020-06-11 00:25:00|26859.1|26854.3|26858.1|26853.3|26861.6|26856.8|26845.6|26840.8|165
1591835400000|2020-06-11 00:30:00|26858.6|26853.8|26837.6|26832.8|26871.1|26866.3|26835.6|26830.8|301
1591835700000|2020-06-11 00:35:00|26838.1|26833.3|26827.6|26822.8|26843.6|26838.8|26826.6|26821.8|264
1591836000000|2020-06-11 00:40:00|26828.1|26823.3|26841.1|26836.3|26841.6|26836.8|26816.1|26811.3|373
1591836300000|2020-06-11 00:45:00|26840.6|26835.8|26835.1|26830.3|26842.6|26837.8|26817.6|26812.8|173
1591836600000|2020-06-11 00:50:00|26834.1|26829.3|26813.1|26808.3|26835.6|26830.8|26810.6|26805.8|169
1591836900000|2020-06-11 00:55:00|26812.1|26807.3|26820.6|26815.8|26830.1|26825.3|26797.6|26792.8|417
1591837200000|2020-06-11 01:00:00|26821.1|26816.3|26867.1|26862.3|26874.6|26869.8|26821.1|26816.3|540
1591837500000|2020-06-11 01:05:00|26866.1|26861.3|26878.6|26873.8|26893.6|26888.8|26865.6|26860.8|417
1591837800000|2020-06-11 01:10:00|26879.1|26874.3|26874.1|26869.3|26889.6|26884.8|26872.1|26867.3|248
1591838100000|2020-06-11 01:15:00|26874.6|26869.8|26849.6|26844.8|26882.1|26877.3|26845.6|26840.8|259
1591838400000|2020-06-11 01:20:00|26849.1|26844.3|26849.6|26844.8|26863.1|26858.3|26845.1|26840.3|201
1591838700000|2020-06-11 01:25:00|26849.1|26844.3|26853.6|26848.8|26863.6|26858.8|26843.6|26838.8|125
1591839000000|2020-06-11 01:30:00|26853.1|26848.3|26852.1|26847.3|26865.1|26860.3|26842.6|26837.8|226
1591839300000|2020-06-11 01:35:00|26852.6|26847.8|26857.6|26852.8|26879.6|26874.8|26849.1|26844.3|149
1591839600000|2020-06-11 01:40:00|26855.1|26850.3|26874.1|26869.3|26875.6|26870.8|26853.6|26848.8|229
1591839900000|2020-06-11 01:45:00|26873.6|26868.8|26852.6|26847.8|26880.1|26875.3|26851.1|26846.3|304
1591840200000|2020-06-11 01:50:00|26850.1|26845.3|26821.1|26816.3|26850.1|26845.3|26806.1|26801.3|754
1591840500000|2020-06-11 01:55:00|26820.6|26815.8|26824.6|26819.8|26833.6|26828.8|26813.6|26808.8|212
1591840800000|2020-06-11 02:00:00|26825.1|26820.3|26813.1|26808.3|26826.6|26821.8|26804.6|26799.8|136
1591841100000|2020-06-11 02:05:00|26812.1|26807.3|26808.6|26803.8|26827.6|26822.8|26808.6|26803.8|189
1591841400000|2020-06-11 02:10:00|26807.6|26802.8|26828.6|26823.8|26830.1|26825.3|26807.6|26802.8|129
1591841700000|2020-06-11 02:15:00|26829.1|26824.3|26829.1|26824.3|26836.6|26831.8|26824.1|26819.3|113
1591842000000|2020-06-11 02:20:00|26829.6|26824.8|26838.1|26833.3|26839.6|26834.8|26829.6|26824.8|137
1591842300000|2020-06-11 02:25:00|26838.6|26833.8|26841.6|26836.8|26843.1|26838.3|26833.6|26828.8|104
1591842600000|2020-06-11 02:30:00|26842.1|26837.3|26810.1|26805.3|26844.6|26839.8|26806.1|26801.3|123
1591842900000|2020-06-11 02:35:00|26810.6|26805.8|26810.6|26805.8|26815.6|26810.8|26805.1|26800.3|144
1591843200000|2020-06-11 02:40:00|26811.1|26806.3|26826.1|26821.3|26828.6|26823.8|26810.6|26805.8|111
1591843500000|2020-06-11 02:45:00|26825.6|26820.8|26821.1|26816.3|26840.1|26835.3|26820.6|26815.8|110
1591843800000|2020-06-11 02:50:00|26821.6|26816.8|26783.6|26778.8|26828.6|26823.8|26773.6|26768.8|416
1591844100000|2020-06-11 02:55:00|26784.6|26779.8|26781.6|26776.8|26785.6|26780.8|26775.1|26770.3|162
1591844400000|2020-06-11 03:00:00|26782.1|26777.3|26783.1|26778.3|26787.1|26782.3|26780.6|26775.8|98
1591844700000|2020-06-11 03:05:00|26782.6|26777.8|26765.1|26760.3|26782.6|26777.8|26744.1|26739.3|327
1591845000000|2020-06-11 03:10:00|26764.6|26759.8|26769.6|26764.8|26771.1|26766.3|26760.6|26755.8|107
1591845300000|2020-06-11 03:15:00|26765.6|26760.8|26768.1|26763.3|26775.1|26770.3|26757.6|26752.8|234
1591845600000|2020-06-11 03:20:00|26768.6|26763.8|26765.6|26760.8|26774.1|26769.3|26760.6|26755.8|91
1591845900000|2020-06-11 03:25:00|26766.1|26761.3|26739.6|26734.8|26767.6|26762.8|26735.6|26730.8|277
1591846200000|2020-06-11 03:30:00|26740.1|26735.3|26742.1|26737.3|26754.1|26749.3|26739.1|26734.3|363
1591846500000|2020-06-11 03:35:00|26742.6|26737.8|26706.6|26701.8|26753.1|26748.3|26706.6|26701.8|541
1591846800000|2020-06-11 03:40:00|26711.6|26706.8|26686.6|26681.8|26711.6|26706.8|26681.1|26676.3|697
1591847100000|2020-06-11 03:45:00|26686.1|26681.3|26650.6|26645.8|26688.6|26683.8|26644.6|26639.8|955
1591847400000|2020-06-11 03:50:00|26650.1|26645.3|26677.6|26672.8|26679.6|26674.8|26630.1|26625.3|646
1591847700000|2020-06-11 03:55:00|26678.1|26673.3|26640.6|26635.8|26679.6|26674.8|26636.1|26631.3|334
1591848000000|2020-06-11 04:00:00|26639.6|26634.8|26654.6|26649.8|26664.6|26659.8|26635.1|26630.3|405
1591848300000|2020-06-11 04:05:00|26654.1|26649.3|26599.1|26594.3|26657.1|26652.3|26577.1|26572.3|993
1591848600000|2020-06-11 04:10:00|26599.6|26594.8|26587.1|26582.3|26606.6|26601.8|26579.6|26574.8|393
1591848900000|2020-06-11 04:15:00|26586.6|26581.8|26606.1|26601.3|26612.1|26607.3|26579.1|26574.3|341
1591849200000|2020-06-11 04:20:00|26605.6|26600.8|26609.6|26604.8|26618.6|26613.8|26598.1|26593.3|269
1591849500000|2020-06-11 04:25:00|26608.6|26603.8|26622.6|26617.8|26626.1|26621.3|26606.1|26601.3|248
1591849800000|2020-06-11 04:30:00|26623.1|26618.3|26623.6|26618.8|26630.6|26625.8|26614.6|26609.8|341
1591850100000|2020-06-11 04:35:00|26624.1|26619.3|26652.6|26647.8|26656.6|26651.8|26613.6|26608.8|356
1591850400000|2020-06-11 04:40:00|26652.1|26647.3|26651.1|26646.3|26664.6|26659.8|26648.6|26643.8|616
1591850700000|2020-06-11 04:45:00|26650.6|26645.8|26627.6|26622.8|26660.1|26655.3|26624.1|26619.3|388
1591851000000|2020-06-11 04:50:00|26628.1|26623.3|26602.6|26597.8|26632.1|26627.3|26597.6|26592.8|572
1591851300000|2020-06-11 04:55:00|26603.1|26598.3|26614.6|26609.8|26641.6|26636.8|26594.1|26589.3|467
1591851600000|2020-06-11 05:00:00|26614.1|26609.3|26591.6|26586.8|26628.6|26623.8|26591.6|26586.8|347
1591851900000|2020-06-11 05:05:00|26590.1|26585.3|26564.1|26559.3|26593.6|26588.8|26547.6|26542.8|687
1591852200000|2020-06-11 05:10:00|26564.6|26559.8|26533.1|26528.3|26572.6|26567.8|26512.6|26507.8|1122
1591852500000|2020-06-11 05:15:00|26533.6|26528.8|26476.6|26471.8|26544.1|26539.3|26476.6|26471.8|709
1591852800000|2020-06-11 05:20:00|26477.6|26472.8|26503.6|26498.8|26518.1|26513.3|26475.1|26470.3|780
1591853100000|2020-06-11 05:25:00|26503.1|26498.3|26534.6|26529.8|26542.6|26537.8|26496.6|26491.8|634
1591853400000|2020-06-11 05:30:00|26533.6|26528.8|26502.1|26497.3|26541.1|26536.3|26501.6|26496.8|494
1591853700000|2020-06-11 05:35:00|26502.6|26497.8|26515.6|26510.8|26530.6|26525.8|26483.1|26478.3|638
1591854000000|2020-06-11 05:40:00|26516.1|26511.3|26477.6|26472.8|26517.6|26512.8|26474.6|26469.8|551
1591854300000|2020-06-11 05:45:00|26478.1|26473.3|26493.6|26488.8|26500.6|26495.8|26477.6|26472.8|424
1591854600000|2020-06-11 05:50:00|26494.1|26489.3|26509.1|26504.3|26517.1|26512.3|26489.6|26484.8|430
1591854900000|2020-06-11 05:55:00|26508.6|26503.8|26507.6|26502.8|26525.6|26520.8|26503.6|26498.8|517
1591855200000|2020-06-11 06:00:00|26507|26503.4|26499.5|26495.9|26524|26520.4|26469|26465.4|1189
1591855500000|2020-06-11 06:05:00|26500|26496.4|26528|26524.4|26545|26541.4|26497|26493.4|775
1591855800000|2020-06-11 06:10:00|26528.5|26524.9|26536.5|26532.9|26538.5|26534.9|26497|26493.4|648
1591856100000|2020-06-11 06:15:00|26537|26533.4|26535.5|26531.9|26548|26544.4|26514|26510.4|632
1591856400000|2020-06-11 06:20:00|26535|26531.4|26549.5|26545.9|26564.5|26560.9|26533.5|26529.9|494
1591856700000|2020-06-11 06:25:00|26549|26545.4|26490|26486.4|26551|26547.4|26483.5|26479.9|741
1591857000000|2020-06-11 06:30:00|26489|26485.4|26493.5|26489.9|26503.5|26499.9|26467|26463.4|1003
1591857300000|2020-06-11 06:35:00|26494|26490.4|26512|26508.4|26523|26519.4|26493|26489.4|552
1591857600000|2020-06-11 06:40:00|26513|26509.4|26519|26515.4|26532|26528.4|26510|26506.4|270
1591857900000|2020-06-11 06:45:00|26518.5|26514.9|26530|26526.4|26530|26526.4|26500.5|26496.9|413
1591858200000|2020-06-11 06:50:00|26529.5|26525.9|26511|26507.4|26536|26532.4|26498.5|26494.9|309
1591858500000|2020-06-11 06:55:00|26512|26508.4|26500|26496.4|26516|26512.4|26488|26484.4|402
1591858800000|2020-06-11 07:00:00|26502|26498.4|26454|26450.4|26508|26504.4|26435|26431.4|1798
1591859100000|2020-06-11 07:05:00|26454.5|26450.9|26416|26412.4|26469.5|26465.9|26414|26410.4|1561
1591859400000|2020-06-11 07:10:00|26414|26410.4|26409|26405.4|26428|26424.4|26391.5|26387.9|1760
1591859700000|2020-06-11 07:15:00|26408|26404.4|26420|26416.4|26440|26436.4|26395.5|26391.9|990
1591860000000|2020-06-11 07:20:00|26423|26419.4|26425|26421.4|26441.5|26437.9|26401|26397.4|751
1591860300000|2020-06-11 07:25:00|26424.5|26420.9|26459|26455.4|26460|26456.4|26422.5|26418.9|712
1591860600000|2020-06-11 07:30:00|26458.5|26454.9|26465|26461.4|26474|26470.4|26438.5|26434.9|642
1591860900000|2020-06-11 07:35:00|26464.5|26460.9|26485.5|26481.9|26498.5|26494.9|26464|26460.4|637
1591861200000|2020-06-11 07:40:00|26485|26481.4|26453.5|26449.9|26487|26483.4|26444|26440.4|874
1591861500000|2020-06-11 07:45:00|26454|26450.4|26403|26399.4|26461|26457.4|26401|26397.4|832
1591861800000|2020-06-11 07:50:00|26402.5|26398.9|26426|26422.4|26430|26426.4|26399|26395.4|705
1591862100000|2020-06-11 07:55:00|26425.5|26421.9|26387|26383.4|26432|26428.4|26382|26378.4|789
1591862400000|2020-06-11 08:00:00|26387.5|26383.9|26378.5|26374.9|26397|26393.4|26362|26358.4|1215
1591862700000|2020-06-11 08:05:00|26379|26375.4|26405.5|26401.9|26417|26413.4|26375|26371.4|890
1591863000000|2020-06-11 08:10:00|26406|26402.4|26423.5|26419.9|26455|26451.4|26398|26394.4|1086
1591863300000|2020-06-11 08:15:00|26424|26420.4|26419.5|26415.9|26432|26428.4|26398|26394.4|1081
1591863600000|2020-06-11 08:20:00|26419|26415.4|26408|26404.4|26426|26422.4|26403|26399.4|458
1591863900000|2020-06-11 08:25:00|26407.5|26403.9|26394|26390.4|26419|26415.4|26377.5|26373.9|852
1591864200000|2020-06-11 08:30:00|26395|26391.4|26424|26420.4|26431|26427.4|26382.5|26378.9|1314
1591864500000|2020-06-11 08:35:00|26424.5|26420.9|26404|26400.4|26443|26439.4|26400|26396.4|760
1591864800000|2020-06-11 08:40:00|26405|26401.4|26363|26359.4|26407|26403.4|26350|26346.4|1081
1591865100000|2020-06-11 08:45:00|26363.5|26359.9|26354.5|26350.9|26369|26365.4|26338.5|26334.9|720
1591865400000|2020-06-11 08:50:00|26351|26347.4|26343|26339.4|26358|26354.4|26322|26318.4|989
1591865700000|2020-06-11 08:55:00|26342.5|26338.9|26361|26357.4|26370|26366.4|26328.5|26324.9|763
1591866000000|2020-06-11 09:00:00|26363|26359.4|26391|26387.4|26391|26387.4|26345|26341.4|542
1591866300000|2020-06-11 09:05:00|26390.5|26386.9|26384|26380.4|26404|26400.4|26372|26368.4|873
1591866600000|2020-06-11 09:10:00|26384.5|26380.9|26385|26381.4|26404|26400.4|26374.5|26370.9|504
1591866900000|2020-06-11 09:15:00|26387|26383.4|26457.5|26453.9|26470|26466.4|26383|26379.4|994
1591867200000|2020-06-11 09:20:00|26458|26454.4|26440.5|26436.9|26472|26468.4|26439.5|26435.9|801
1591867500000|2020-06-11 09:25:00|26440|26436.4|26444|26440.4|26464.5|26460.9|26437|26433.4|440
1591867800000|2020-06-11 09:30:00|26443.5|26439.9|26479|26475.4|26493.5|26489.9|26438|26434.4|826
1591868100000|2020-06-11 09:35:00|26478|26474.4|26476|26472.4|26490.5|26486.9|26474|26470.4|483
1591868400000|2020-06-11 09:40:00|26476.5|26472.9|26478|26474.4|26492|26488.4|26475|26471.4|298
1591868700000|2020-06-11 09:45:00|26478.5|26474.9|26477|26473.4|26488.5|26484.9|26468|26464.4|424
1591869000000|2020-06-11 09:50:00|26477.5|26473.9|26489|26485.4|26500.5|26496.9|26476|26472.4|466
1591869300000|2020-06-11 09:55:00|26489.5|26485.9|26509|26505.4|26520|26516.4|26485|26481.4|835
1591869600000|2020-06-11 10:00:00|26509.5|26505.9|26495|26491.4|26517|26513.4|26486|26482.4|539
1591869900000|2020-06-11 10:05:00|26498|26494.4|26461.5|26457.9|26505.5|26501.9|26445|26441.4|730
1591870200000|2020-06-11 10:10:00|26461|26457.4|26459|26455.4|26470|26466.4|26446|26442.4|441
1591870500000|2020-06-11 10:15:00|26458|26454.4|26454.5|26450.9|26462|26458.4|26442|26438.4|495
1591870800000|2020-06-11 10:20:00|26454|26450.4|26472.5|26468.9|26483|26479.4|26452|26448.4|466
1591871100000|2020-06-11 10:25:00|26472|26468.4|26455|26451.4|26481.5|26477.9|26445|26441.4|467
1591871400000|2020-06-11 10:30:00|26454.5|26450.9|26444|26440.4|26469|26465.4|26432.5|26428.9|557
1591871700000|2020-06-11 10:35:00|26443.5|26439.9|26421|26417.4|26447|26443.4|26402.5|26398.9|1039
1591872000000|2020-06-11 10:40:00|26420.5|26416.9|26431|26427.4|26434.5|26430.9|26415|26411.4|420
1591872300000|2020-06-11 10:45:00|26430.5|26426.9|26442|26438.4|26445.5|26441.9|26402|26398.4|709
1591872600000|2020-06-11 10:50:00|26442.5|26438.9|26440|26436.4|26453|26449.4|26435|26431.4|442
1591872900000|2020-06-11 10:55:00|26439|26435.4|26411|26407.4|26446.5|26442.9|26397|26393.4|439
1591873200000|2020-06-11 11:00:00|26413|26409.4|26415.5|26411.9|26423.5|26419.9|26407.5|26403.9|707
1591873500000|2020-06-11 11:05:00|26414|26410.4|26373.5|26369.9|26428|26424.4|26373.5|26369.9|591
1591873800000|2020-06-11 11:10:00|26374|26370.4|26349|26345.4|26388|26384.4|26340.5|26336.9|1043
1591874100000|2020-06-11 11:15:00|26350|26346.4|26305|26301.4|26350|26346.4|26297.5|26293.9|1486
1591874400000|2020-06-11 11:20:00|26304|26300.4|26335|26331.4|26339.5|26335.9|26282|26278.4|1042
1591874700000|2020-06-11 11:25:00|26334|26330.4|26349.5|26345.9|26357.5|26353.9|26327|26323.4|735
1591875000000|2020-06-11 11:30:00|26350|26346.4|26346|26342.4|26357|26353.4|26329|26325.4|779
1591875300000|2020-06-11 11:35:00|26345.5|26341.9|26323|26319.4|26351|26347.4|26317.5|26313.9|548
1591875600000|2020-06-11 11:40:00|26322.5|26318.9|26317|26313.4|26342|26338.4|26317|26313.4|381
1591875900000|2020-06-11 11:45:00|26317.5|26313.9|26299.5|26295.9|26325|26321.4|26296.5|26292.9|690
1591876200000|2020-06-11 11:50:00|26300|26296.4|26257|26253.4|26300|26296.4|26234|26230.4|1739
1591876500000|2020-06-11 11:55:00|26256.5|26252.9|26280.5|26276.9|26284|26280.4|26247.5|26243.9|1182
1591876800000|2020-06-11 12:00:00|26280|26276.4|26231|26227.4|26280|26276.4|26212|26208.4|1558
1591877100000|2020-06-11 12:05:00|26230.5|26226.9|26230|26226.4|26268|26264.4|26229|26225.4|1204
1591877400000|2020-06-11 12:10:00|26230.5|26226.9|26239|26235.4|26257.5|26253.9|26203|26199.4|1371
1591877700000|2020-06-11 12:15:00|26240|26236.4|26174|26170.4|26243|26239.4|26165|26161.4|2400
1591878000000|2020-06-11 12:20:00|26175|26171.4|26142|26138.4|26180.5|26176.9|26098|26094.4|2869
1591878300000|2020-06-11 12:25:00|26143|26139.4|26168.5|26164.9|26175|26171.4|26130|26126.4|1294
1591878600000|2020-06-11 12:30:00|26167.5|26163.9|26094|26090.4|26172|26168.4|26069.5|26065.9|3158
1591878900000|2020-06-11 12:35:00|26093.5|26089.9|26098|26094.4|26110.5|26106.9|26058.5|26054.9|2479
1591879200000|2020-06-11 12:40:00|26098.5|26094.9|26098.5|26094.9|26126|26122.4|26085|26081.4|1845
1591879500000|2020-06-11 12:45:00|26098|26094.4|26082|26078.4|26113|26109.4|26076|26072.4|1746
1591879800000|2020-06-11 12:50:00|26081.5|26077.9|26091|26087.4|26113|26109.4|26068|26064.4|2150
1591880100000|2020-06-11 12:55:00|26090.5|26086.9|26083|26079.4|26099|26095.4|26069|26065.4|1864
1591880400000|2020-06-11 13:00:00|26081.5|26077.9|26041.5|26037.9|26098|26094.4|26016.5|26012.9|3449
1591880700000|2020-06-11 13:05:00|26043|26039.4|26051|26047.4|26055|26051.4|26032|26028.4|1418
1591881000000|2020-06-11 13:10:00|26050.5|26046.9|26049|26045.4|26052|26048.4|26024|26020.4|1631
1591881300000|2020-06-11 13:15:00|26050|26046.4|26090.5|26086.9|26093|26089.4|26040|26036.4|1854
1591881600000|2020-06-11 13:20:00|26089.5|26085.9|26114|26110.4|26120|26116.4|26085|26081.4|1806
1591881900000|2020-06-11 13:25:00|26114.5|26110.9|26134|26130.4|26156|26152.4|26110.5|26106.9|3130
1591882200000|2020-06-11 13:30:00|26133.4|26131|26198.4|26196|26234.9|26232.5|26069.4|26067|12079
1591882500000|2020-06-11 13:35:00|26207.4|26205|26135.4|26133|26230.4|26228|26121.9|26119.5|7630
1591882800000|2020-06-11 13:40:00|26139.4|26137|26183.7|26181.3|26192.2|26189.8|26098.7|26096.3|4472
1591883100000|2020-06-11 13:45:00|26182.7|26180.3|26226.2|26223.8|26287.7|26285.3|26174.7|26172.3|4648
1591883400000|2020-06-11 13:50:00|26222.2|26219.8|26273.7|26271.3|26288.7|26286.3|26191.7|26189.3|3913
1591883700000|2020-06-11 13:55:00|26270.7|26268.3|26230.5|26228.1|26284.7|26282.3|26217.5|26215.1|4120
1591884000000|2020-06-11 14:00:00|26229.5|26227.1|26143|26140.6|26256.5|26254.1|26126.5|26124.1|4101
1591884300000|2020-06-11 14:05:00|26144|26141.6|26143|26140.6|26177|26174.6|26117.5|26115.1|3721
1591884600000|2020-06-11 14:10:00|26139.5|26137.1|26188.5|26186.1|26226|26223.6|26125|26122.6|3239
1591884900000|2020-06-11 14:15:00|26187.5|26185.1|26151|26148.6|26198.5|26196.1|26132.5|26130.1|3248
1591885200000|2020-06-11 14:20:00|26150.5|26148.1|26139|26136.6|26188|26185.6|26128|26125.6|3299
1591885500000|2020-06-11 14:25:00|26141.5|26139.1|26064|26061.6|26141.5|26139.1|26062|26059.6|4483
1591885800000|2020-06-11 14:30:00|26062.5|26060.1|26110|26107.6|26150.5|26148.1|26061|26058.6|4136
1591886100000|2020-06-11 14:35:00|26111.5|26109.1|26114|26111.6|26134.5|26132.1|26079|26076.6|2764
1591886400000|2020-06-11 14:40:00|26113|26110.6|26055|26052.6|26123|26120.6|26053|26050.6|3392
1591886700000|2020-06-11 14:45:00|26054.5|26052.1|26007|26004.6|26074.5|26072.1|26001|25998.6|4564
1591887000000|2020-06-11 14:50:00|26006.5|26004.1|26011.5|26009.1|26028|26025.6|25994|25991.6|3267
1591887300000|2020-06-11 14:55:00|26011|26008.6|25969|25966.6|26014.5|26012.1|25955|25952.6|3910
1591887600000|2020-06-11 15:00:00|25968|25965.6|25968.5|25966.1|25969|25966.6|25913.5|25911.1|4592
1591887900000|2020-06-11 15:05:00|25969|25966.6|25950|25947.6|25999|25996.6|25938|25935.6|4465
1591888200000|2020-06-11 15:10:00|25950.5|25948.1|25921.5|25919.1|25963|25960.6|25910|25907.6|3298
1591888500000|2020-06-11 15:15:00|25920|25917.6|25999|25996.6|26006|26003.6|25920|25917.6|3331
1591888800000|2020-06-11 15:20:00|25995.5|25993.1|25977.5|25975.1|26012.5|26010.1|25970|25967.6|2882
1591889100000|2020-06-11 15:25:00|25978|25975.6|25939|25936.6|25982|25979.6|25926|25923.6|2522
1591889400000|2020-06-11 15:30:00|25941|25938.6|25901.5|25899.1|25965|25962.6|25895.5|25893.1|3824
1591889700000|2020-06-11 15:35:00|25902.5|25900.1|25869.5|25867.1|25915|25912.6|25869.5|25867.1|3465
1591890000000|2020-06-11 15:40:00|25871|25868.6|25883|25880.6|25883.5|25881.1|25850|25847.6|3161
1591890300000|2020-06-11 15:45:00|25884|25881.6|25816|25813.6|25885|25882.6|25803.5|25801.1|5075
1591890600000|2020-06-11 15:50:00|25815.5|25813.1|25838|25835.6|25857.5|25855.1|25794.5|25792.1|3627
1591890900000|2020-06-11 15:55:00|25837.5|25835.1|25857|25854.6|25866|25863.6|25809.5|25807.1|2813
1591891200000|2020-06-11 16:00:00|25855.5|25853.1|25809|25806.6|25856|25853.6|25785|25782.6|3484
1591891500000|2020-06-11 16:05:00|25810|25807.6|25754|25751.6|25827|25824.6|25742|25739.6|3373
1591891800000|2020-06-11 16:10:00|25758|25755.6|25718|25715.6|25769|25766.6|25710|25707.6|3077
1591892100000|2020-06-11 16:15:00|25717.5|25715.1|25658|25655.6|25725|25722.6|25637|25634.6|4385
1591892400000|2020-06-11 16:20:00|25656|25653.6|25649.5|25647.1|25699.5|25697.1|25642|25639.6|3784
1591892700000|2020-06-11 16:25:00|25650|25647.6|25608|25605.6|25650|25647.6|25573|25570.6|4832
1591893000000|2020-06-11 16:30:00|25604|25601.6|25669|25666.6|25708|25705.6|25601|25598.6|4556
1591893300000|2020-06-11 16:35:00|25669.5|25667.1|25631|25628.6|25696|25693.6|25629.5|25627.1|2821
1591893600000|2020-06-11 16:40:00|25632|25629.6|25572|25569.6|25650.5|25648.1|25567|25564.6|4176
1591893900000|2020-06-11 16:45:00|25573|25570.6|25533.5|25531.1|25614.5|25612.1|25525|25522.6|4047
1591894200000|2020-06-11 16:50:00|25535|25532.6|25446|25443.6|25540|25537.6|25444|25441.6|4788
1591894500000|2020-06-11 16:55:00|25448|25445.6|25500|25497.6|25519.5|25517.1|25428|25425.6|4588
1591894800000|2020-06-11 17:00:00|25499|25496.6|25566|25563.6|25574|25571.6|25472|25469.6|5082
1591895100000|2020-06-11 17:05:00|25564|25561.6|25555|25552.6|25570|25567.6|25513.5|25511.1|3310
1591895400000|2020-06-11 17:10:00|25552|25549.6|25595|25592.6|25596.5|25594.1|25515|25512.6|4018
1591895700000|2020-06-11 17:15:00|25596|25593.6|25592|25589.6|25636|25633.6|25575|25572.6|3837
1591896000000|2020-06-11 17:20:00|25591|25588.6|25622|25619.6|25632|25629.6|25587.5|25585.1|1965
1591896300000|2020-06-11 17:25:00|25621.5|25619.1|25558|25555.6|25631|25628.6|25550|25547.6|2671
1591896600000|2020-06-11 17:30:00|25559|25556.6|25573|25570.6|25591|25588.6|25533.5|25531.1|2712
1591896900000|2020-06-11 17:35:00|25572.5|25570.1|25516.5|25514.1|25576|25573.6|25510.5|25508.1|2560
1591897200000|2020-06-11 17:40:00|25516|25513.6|25474|25471.6|25526.5|25524.1|25471.5|25469.1|1949
1591897500000|2020-06-11 17:45:00|25474.5|25472.1|25510.5|25508.1|25530|25527.6|25463|25460.6|2245
1591897800000|2020-06-11 17:50:00|25510|25507.6|25554|25551.6|25558|25555.6|25493|25490.6|2329
1591898100000|2020-06-11 17:55:00|25551|25548.6|25552.5|25550.1|25585|25582.6|25523.5|25521.1|2421
1591898400000|2020-06-11 18:00:00|25551.5|25549.1|25464|25461.6|25557|25554.6|25450|25447.6|4207
1591898700000|2020-06-11 18:05:00|25462|25459.6|25475|25472.6|25532|25529.6|25461|25458.6|2698
1591899000000|2020-06-11 18:10:00|25476|25473.6|25454|25451.6|25506|25503.6|25416.5|25414.1|3479
1591899300000|2020-06-11 18:15:00|25455|25452.6|25448|25445.6|25476|25473.6|25441|25438.6|2343
1591899600000|2020-06-11 18:20:00|25447|25444.6|25509|25506.6|25511.5|25509.1|25434|25431.6|2820
1591899900000|2020-06-11 18:25:00|25508|25505.6|25518|25515.6|25550|25547.6|25490|25487.6|2668
1591900200000|2020-06-11 18:30:00|25517|25514.6|25436|25433.6|25525.5|25523.1|25417.5|25415.1|4120
1591900500000|2020-06-11 18:35:00|25437|25434.6|25397|25394.6|25446|25443.6|25384.5|25382.1|2747
1591900800000|2020-06-11 18:40:00|25394.5|25392.1|25382|25379.6|25423|25420.6|25352|25349.6|2928
1591901100000|2020-06-11 18:45:00|25383|25380.6|25368|25365.6|25432|25429.6|25367|25364.6|3338
1591901400000|2020-06-11 18:50:00|25367|25364.6|25298|25295.6|25393.5|25391.1|25282|25279.6|3929
1591901700000|2020-06-11 18:55:00|25296|25293.6|25300|25297.6|25332|25329.6|25235|25232.6|5162
1591902000000|2020-06-11 19:00:00|25298|25295.6|25334|25331.6|25345.5|25343.1|25241|25238.6|4529
1591902300000|2020-06-11 19:05:00|25335|25332.6|25318|25315.6|25361|25358.6|25279.5|25277.1|3980
1591902600000|2020-06-11 19:10:00|25320|25317.6|25263|25260.6|25361|25358.6|25251|25248.6|4082
1591902900000|2020-06-11 19:15:00|25261.5|25259.1|25245.5|25243.1|25313|25310.6|25194|25191.6|4444
1591903200000|2020-06-11 19:20:00|25243.7|25241.3|25136.2|25133.8|25247.2|25244.8|25131.2|25128.8|3699
1591903500000|2020-06-11 19:25:00|25135.2|25132.8|25143.2|25140.8|25184.7|25182.3|25101.2|25098.8|5202
1591903800000|2020-06-11 19:30:00|25141.2|25138.8|25140.2|25137.8|25183.2|25180.8|25078.2|25075.8|5926
1591904100000|2020-06-11 19:35:00|25141.2|25138.8|25151.2|25148.8|25180.2|25177.8|25090.7|25088.3|5491
1591904400000|2020-06-11 19:40:00|25146.2|25143.8|25309.2|25306.8|25312.2|25309.8|25142.2|25139.8|4971
1591904700000|2020-06-11 19:45:00|25303.2|25300.8|25205.7|25203.3|25307.2|25304.8|25192.2|25189.8|3979
1591905000000|2020-06-11 19:50:00|25171.2|25168.8|25167.7|25165.3|25195.2|25192.8|25134.2|25131.8|6034
1591905300000|2020-06-11 19:55:00|25172.2|25169.8|25140.7|25138.3|25206.2|25203.8|25124.2|25121.8|7583
1591905600000|2020-06-11 20:00:00|25145.2|25142.8|25179.4|25174.6|25223.4|25218.6|25118.4|25113.6|4492
1591905900000|2020-06-11 20:05:00|25178.9|25174.1|25181.4|25176.6|25197.4|25192.6|25124.4|25119.6|3162
1591906200000|2020-06-11 20:10:00|25180.9|25176.1|25183.3|25173.5|25207.4|25202.6|25162.4|25157.6|2325
1591906500000|2020-06-11 20:15:00|25183.1|25173.3|25173|25163.2|25183.5|25173.7|25165.3|25155.5|2
1591906800000|2020-06-11 20:20:00|25172.8|25163|25176.3|25166.5|25179|25169.2|25168.5|25158.7|0
1591907100000|2020-06-11 20:25:00|25176.2|25166.4|25175.2|25165.4|25176.5|25166.7|25173.5|25163.7|0
1591907400000|2020-06-11 20:30:00|25175.4|25170.6|25120.4|25115.6|25179.4|25174.6|25118.4|25113.6|732
1591907700000|2020-06-11 20:35:00|25117.4|25112.6|25117.4|25112.6|25140.4|25135.6|25104.4|25099.6|439
1591908000000|2020-06-11 20:40:00|25120.4|25115.6|25115.4|25110.6|25131.4|25126.6|25113.4|25108.6|149
1591908300000|2020-06-11 20:45:00|25114.4|25109.6|25184.4|25179.6|25194.4|25189.6|25111.4|25106.6|694
1591908600000|2020-06-11 20:50:00|25183.4|25178.6|25230.4|25225.6|25242.4|25237.6|25183.4|25178.6|356
1591908900000|2020-06-11 20:55:00|25232.4|25227.6|25210|25200.2|25241.4|25236.6|25206.4|25200.2|211
1591909200000|2020-06-11 21:00:00|25209.9|25200.1|25195.8|25186|25215.9|25206.1|25194.9|25185.1|0
1591909500000|2020-06-11 21:05:00|25195.7|25185.9|25199.1|25189.3|25206.4|25196.6|25195.6|25185.8|0
1591909800000|2020-06-11 21:10:00|25199.2|25189.4|25202.5|25192.7|25202.8|25193|25185.2|25175.4|0
1591910100000|2020-06-11 21:15:00|25203.1|25193.3|25226.4|25216.6|25232.8|25223|25199.6|25189.8|0
1591910400000|2020-06-11 21:20:00|25226.5|25216.7|25222.9|25213.1|25227.2|25217.4|25219.8|25210|0
1591910700000|2020-06-11 21:25:00|25221.1|25211.3|25213.1|25203.3|25221.7|25211.9|25208.2|25198.4|0
1591911000000|2020-06-11 21:30:00|25213.2|25203.4|25210.8|25201|25215.9|25206.1|25207.9|25198.1|0
1591911300000|2020-06-11 21:35:00|25211.9|25202.1|25215.7|25205.9|25215.7|25205.9|25203.2|25193.4|0
1591911600000|2020-06-11 21:40:00|25217.2|25207.4|25214.3|25204.5|25217.4|25207.6|25211.7|25201.9|0
1591911900000|2020-06-11 21:45:00|25214.2|25204.4|25208.6|25198.8|25215|25205.2|25208.5|25198.7|0
1591912200000|2020-06-11 21:50:00|25207.9|25198.1|25202.3|25192.5|25209.2|25199.4|25194.6|25184.8|0
1591912500000|2020-06-11 21:55:00|25202|25192.2|25207.3|25197.5|25212.1|25202.3|25194.8|25185|0
1591912800000|2020-06-11 22:00:00|25183|25173.2|25164.4|25159.6|25262.9|25258.1|25155.9|25151.1|1009
1591913100000|2020-06-11 22:05:00|25159.4|25154.6|25186.4|25181.6|25207.4|25202.6|25133.9|25129.1|400
1591913400000|2020-06-11 22:10:00|25183.9|25179.1|25231.4|25226.6|25241.4|25236.6|25161.9|25157.1|314
1591913700000|2020-06-11 22:15:00|25231.9|25227.1|25208.4|25203.6|25235.4|25230.6|25175.9|25171.1|402
1591914000000|2020-06-11 22:20:00|25207.9|25203.1|25185.4|25180.6|25223.9|25219.1|25185.4|25180.6|355
1591914300000|2020-06-11 22:25:00|25180.9|25176.1|25154.9|25150.1|25183.4|25178.6|25146.4|25141.6|377
1591914600000|2020-06-11 22:30:00|25151.4|25146.6|25200.9|25196.1|25217.4|25212.6|25151.4|25146.6|319
1591914900000|2020-06-11 22:35:00|25201.4|25196.6|25224.9|25220.1|25233.9|25229.1|25193.4|25188.6|282
1591915200000|2020-06-11 22:40:00|25225.9|25221.1|25237.4|25232.6|25238.9|25234.1|25208.4|25203.6|123
1591915500000|2020-06-11 22:45:00|25237.9|25233.1|25281.9|25277.1|25288.9|25284.1|25237.9|25233.1|494
1591915800000|2020-06-11 22:50:00|25282.9|25278.1|25281.4|25276.6|25290.9|25286.1|25262.4|25257.6|317
1591916100000|2020-06-11 22:55:00|25282.4|25277.6|25335.9|25331.1|25337.4|25332.6|25274.4|25269.6|653
1591916400000|2020-06-11 23:00:00|25336.9|25332.1|25322.9|25318.1|25370.9|25366.1|25315.4|25310.6|450
1591916700000|2020-06-11 23:05:00|25322.4|25317.6|25308.4|25303.6|25338.9|25334.1|25305.4|25300.6|258
1591917000000|2020-06-11 23:10:00|25308.9|25304.1|25307.4|25302.6|25330.9|25326.1|25299.9|25295.1|221
1591917300000|2020-06-11 23:15:00|25306.9|25302.1|25298.9|25294.1|25307.9|25303.1|25265.9|25261.1|326
1591917600000|2020-06-11 23:20:00|25299.4|25294.6|25303.9|25299.1|25303.9|25299.1|25269.9|25265.1|142
1591917900000|2020-06-11 23:25:00|25304.4|25299.6|25308.9|25304.1|25318.4|25313.6|25303.4|25298.6|224
1591918200000|2020-06-11 23:30:00|25309.4|25304.6|25374.4|25369.6|25374.4|25369.6|25308.4|25303.6|428
1591918500000|2020-06-11 23:35:00|25374.9|25370.1|25397.4|25392.6|25406.9|25402.1|25374.9|25370.1|409
1591918800000|2020-06-11 23:40:00|25397.9|25393.1|25405.9|25401.1|25415.4|25410.6|25393.4|25388.6|363
1591919100000|2020-06-11 23:45:00|25406.4|25401.6|25391.4|25386.6|25415.4|25410.6|25369.4|25364.6|618
1591919400000|2020-06-11 23:50:00|25391.9|25387.1|25389.4|25384.6|25411.4|25406.6|25383.4|25378.6|304
1591919700000|2020-06-11 23:55:00|25389.9|25385.1|25368.9|25364.1|25408.9|25404.1|25347.9|25343.1|355
1591920000000|2020-06-12 00:00:00|25374.9|25370.1|25362.9|25358.1|25409.9|25405.1|25344.9|25340.1|655
1591920300000|2020-06-12 00:05:00|25361.9|25357.1|25334.4|25329.6|25367.9|25363.1|25313.9|25309.1|380
1591920600000|2020-06-12 00:10:00|25334.9|25330.1|25279.4|25274.6|25337.9|25333.1|25256.4|25251.6|559
1591920900000|2020-06-12 00:15:00|25280.4|25275.6|25332.9|25328.1|25343.9|25339.1|25245.4|25240.6|617
1591921200000|2020-06-12 00:20:00|25332.4|25327.6|25384.4|25379.6|25388.9|25384.1|25329.9|25325.1|637
1591921500000|2020-06-12 00:25:00|25384.9|25380.1|25405.9|25401.1|25406.9|25402.1|25375.9|25371.1|330
1591921800000|2020-06-12 00:30:00|25406.9|25402.1|25364.9|25360.1|25407.9|25403.1|25357.4|25352.6|562
1591922100000|2020-06-12 00:35:00|25366.4|25361.6|25362.4|25357.6|25369.9|25365.1|25326.9|25322.1|326
1591922400000|2020-06-12 00:40:00|25362.9|25358.1|25349.4|25344.6|25369.4|25364.6|25325.4|25320.6|194
1591922700000|2020-06-12 00:45:00|25347.4|25342.6|25302.9|25298.1|25347.4|25342.6|25302.4|25297.6|309
1591923000000|2020-06-12 00:50:00|25302.4|25297.6|25285.4|25280.6|25334.9|25330.1|25282.4|25277.6|165
1591923300000|2020-06-12 00:55:00|25284.4|25279.6|25314.9|25310.1|25315.9|25311.1|25278.4|25273.6|212
1591923600000|2020-06-12 01:00:00|25312.9|25308.1|25222.4|25217.6|25322.9|25318.1|25220.4|25215.6|592
1591923900000|2020-06-12 01:05:00|25221.4|25216.6|25302.9|25298.1|25309.4|25304.6|25215.4|25210.6|520
1591924200000|2020-06-12 01:10:00|25304.9|25300.1|25349.9|25345.1|25362.9|25358.1|25304.9|25300.1|655
1591924500000|2020-06-12 01:15:00|25350.4|25345.6|25343.4|25338.6|25376.9|25372.1|25335.9|25331.1|345
1591924800000|2020-06-12 01:20:00|25342.4|25337.6|25358.9|25354.1|25368.4|25363.6|25332.4|25327.6|260
1591925100000|2020-06-12 01:25:00|25357.9|25353.1|25374.9|25370.1|25379.9|25375.1|25341.4|25336.6|239
1591925400000|2020-06-12 01:30:00|25376.4|25371.6|25400.4|25395.6|25404.9|25400.1|25362.4|25357.6|319
1591925700000|2020-06-12 01:35:00|25400.9|25396.1|25424.9|25420.1|25430.4|25425.6|25392.4|25387.6|311
1591926000000|2020-06-12 01:40:00|25425.9|25421.1|25415.9|25411.1|25425.9|25421.1|25397.9|25393.1|169
1591926300000|2020-06-12 01:45:00|25415.4|25410.6|25383.4|25378.6|25415.9|25411.1|25381.4|25376.6|153
1591926600000|2020-06-12 01:50:00|25383.9|25379.1|25426.4|25421.6|25427.9|25423.1|25383.9|25379.1|156
1591926900000|2020-06-12 01:55:00|25425.9|25421.1|25441.9|25437.1|25442.4|25437.6|25405.4|25400.6|182
1591927200000|2020-06-12 02:00:00|25441.4|25436.6|25436.4|25431.6|25441.4|25436.6|25414.9|25410.1|141
1591927500000|2020-06-12 02:05:00|25435.9|25431.1|25431.9|25427.1|25444.4|25439.6|25420.4|25415.6|170
1591927800000|2020-06-12 02:10:00|25430.4|25425.6|25478.4|25473.6|25478.9|25474.1|25430.4|25425.6|460
1591928100000|2020-06-12 02:15:00|25478.9|25474.1|25487.9|25483.1|25509.9|25505.1|25467.9|25463.1|350
1591928400000|2020-06-12 02:20:00|25487.4|25482.6|25460.9|25456.1|25510.4|25505.6|25454.9|25450.1|248
1591928700000|2020-06-12 02:25:00|25462.4|25457.6|25458.9|25454.1|25463.4|25458.6|25444.4|25439.6|104
1591929000000|2020-06-12 02:30:00|25455.9|25451.1|25489.9|25485.1|25498.9|25494.1|25453.4|25448.6|183
1591929300000|2020-06-12 02:35:00|25490.4|25485.6|25484.4|25479.6|25507.4|25502.6|25467.9|25463.1|296
1591929600000|2020-06-12 02:40:00|25484.9|25480.1|25468.9|25464.1|25492.9|25488.1|25461.4|25456.6|218
1591929900000|2020-06-12 02:45:00|25467.9|25463.1|25493.4|25488.6|25515.4|25510.6|25467.9|25463.1|232
1591930200000|2020-06-12 02:50:00|25493.9|25489.1|25481.9|25477.1|25499.9|25495.1|25470.9|25466.1|228
1591930500000|2020-06-12 02:55:00|25482.9|25478.1|25458.9|25454.1|25482.9|25478.1|25447.4|25442.6|153
1591930800000|2020-06-12 03:00:00|25459.9|25455.1|25416.4|25411.6|25476.4|25471.6|25404.9|25400.1|348
1591931100000|2020-06-12 03:05:00|25418.4|25413.6|25439.4|25434.6|25443.9|25439.1|25407.9|25403.1|199
1591931400000|2020-06-12 03:10:00|25440.4|25435.6|25415.4|25410.6|25440.9|25436.1|25410.4|25405.6|98
1591931700000|2020-06-12 03:15:00|25414.9|25410.1|25413.9|25409.1|25451.4|25446.6|25406.9|25402.1|336
1591932000000|2020-06-12 03:20:00|25413.4|25408.6|25431.4|25426.6|25431.9|25427.1|25403.9|25399.1|140
1591932300000|2020-06-12 03:25:00|25431.9|25427.1|25434.9|25430.1|25455.9|25451.1|25419.4|25414.6|152
1591932600000|2020-06-12 03:30:00|25433.9|25429.1|25467.9|25463.1|25470.9|25466.1|25428.9|25424.1|205
1591932900000|2020-06-12 03:35:00|25469.4|25464.6|25476.4|25471.6|25482.9|25478.1|25458.9|25454.1|297
1591933200000|2020-06-12 03:40:00|25476.9|25472.1|25479.4|25474.6|25482.4|25477.6|25464.9|25460.1|206
1591933500000|2020-06-12 03:45:00|25479.9|25475.1|25511.4|25506.6|25518.9|25514.1|25479.9|25475.1|400
1591933800000|2020-06-12 03:50:00|25511.9|25507.1|25520.4|25515.6|25538.9|25534.1|25511.9|25507.1|280
1591934100000|2020-06-12 03:55:00|25519.9|25515.1|25496.4|25491.6|25532.4|25527.6|25491.4|25486.6|193
1591934400000|2020-06-12 04:00:00|25497.9|25493.1|25522.4|25517.6|25541.9|25537.1|25495.9|25491.1|250
1591934700000|2020-06-12 04:05:00|25522.9|25518.1|25538.9|25534.1|25541.4|25536.6|25519.4|25514.6|187
1591935000000|2020-06-12 04:10:00|25540.4|25535.6|25521.4|25516.6|25541.4|25536.6|25515.9|25511.1|350
1591935300000|2020-06-12 04:15:00|25520.9|25516.1|25532.4|25527.6|25541.4|25536.6|25518.9|25514.1|103
1591935600000|2020-06-12 04:20:00|25532.9|25528.1|25514.4|25509.6|25535.4|25530.6|25498.4|25493.6|416
1591935900000|2020-06-12 04:25:00|25515.9|25511.1|25530.4|25525.6|25531.4|25526.6|25504.4|25499.6|121
1591936200000|2020-06-12 04:30:00|25531.4|25526.6|25533.9|25529.1|25542.9|25538.1|25515.9|25511.1|143
1591936500000|2020-06-12 04:35:00|25534.4|25529.6|25536.9|25532.1|25542.4|25537.6|25515.9|25511.1|101
1591936800000|2020-06-12 04:40:00|25537.4|25532.6|25520.4|25515.6|25540.9|25536.1|25516.4|25511.6|90
1591937100000|2020-06-12 04:45:00|25519.9|25515.1|25491.9|25487.1|25519.9|25515.1|25476.4|25471.6|354
1591937400000|2020-06-12 04:50:00|25491.4|25486.6|25502.4|25497.6|25504.9|25500.1|25482.9|25478.1|132
1591937700000|2020-06-12 04:55:00|25502.9|25498.1|25524.4|25519.6|25527.4|25522.6|25500.4|25495.6|139
1591938000000|2020-06-12 05:00:00|25521.9|25517.1|25532.4|25527.6|25538.9|25534.1|25506.9|25502.1|197
1591938300000|2020-06-12 05:05:00|25532.9|25528.1|25497.9|25493.1|25536.9|25532.1|25497.9|25493.1|166
1591938600000|2020-06-12 05:10:00|25498.9|25494.1|25480.9|25476.1|25520.4|25515.6|25480.9|25476.1|231
1591938900000|2020-06-12 05:15:00|25481.4|25476.6|25489.9|25485.1|25498.4|25493.6|25463.9|25459.1|268
1591939200000|2020-06-12 05:20:00|25490.4|25485.6|25525.4|25520.6|25530.4|25525.6|25488.9|25484.1|171
1591939500000|2020-06-12 05:25:00|25525.9|25521.1|25506.9|25502.1|25530.9|25526.1|25502.4|25497.6|158
1591939800000|2020-06-12 05:30:00|25507.9|25503.1|25515.9|25511.1|25519.4|25514.6|25500.4|25495.6|126
1591940100000|2020-06-12 05:35:00|25515.4|25510.6|25510.4|25505.6|25522.4|25517.6|25494.9|25490.1|135
1591940400000|2020-06-12 05:40:00|25510.9|25506.1|25509.9|25505.1|25513.9|25509.1|25477.9|25473.1|190
1591940700000|2020-06-12 05:45:00|25510.9|25506.1|25520.4|25515.6|25521.9|25517.1|25504.4|25499.6|129
1591941000000|2020-06-12 05:50:00|25520.9|25516.1|25563.9|25559.1|25566.4|25561.6|25501.9|25497.1|470
1591941300000|2020-06-12 05:55:00|25565.9|25561.1|25577.4|25572.6|25584.9|25580.1|25555.9|25551.1|432
1591941600000|2020-06-12 06:00:00|25576.8|25573.2|25591.8|25588.2|25597.8|25594.2|25549.3|25545.7|450
1591941900000|2020-06-12 06:05:00|25592.3|25588.7|25575.3|25571.7|25592.3|25588.7|25543.3|25539.7|234
1591942200000|2020-06-12 06:10:00|25576.3|25572.7|25525.8|25522.2|25588.8|25585.2|25525.8|25522.2|261
1591942500000|2020-06-12 06:15:00|25526.3|25522.7|25481.3|25477.7|25534.8|25531.2|25474.8|25471.2|383
1591942800000|2020-06-12 06:20:00|25481.8|25478.2|25396.8|25393.2|25486.3|25482.7|25388.3|25384.7|990
1591943100000|2020-06-12 06:25:00|25397.3|25393.7|25412.8|25409.2|25412.8|25409.2|25383.3|25379.7|567
1591943400000|2020-06-12 06:30:00|25413.3|25409.7|25458.8|25455.2|25473.8|25470.2|25407.3|25403.7|696
1591943700000|2020-06-12 06:35:00|25460.3|25456.7|25461.8|25458.2|25468.8|25465.2|25403.8|25400.2|447
1591944000000|2020-06-12 06:40:00|25460.8|25457.2|25449.3|25445.7|25473.3|25469.7|25425.8|25422.2|476
1591944300000|2020-06-12 06:45:00|25450.3|25446.7|25431.3|25427.7|25472.8|25469.2|25422.8|25419.2|558
1591944600000|2020-06-12 06:50:00|25432.3|25428.7|25325.8|25322.2|25435.8|25432.2|25320.3|25316.7|771
1591944900000|2020-06-12 06:55:00|25329.8|25326.2|25325.3|25321.7|25356.3|25352.7|25320.8|25317.2|644
1591945200000|2020-06-12 07:00:00|25326.3|25322.7|25367.3|25363.7|25397.3|25393.7|25318.8|25315.2|838
1591945500000|2020-06-12 07:05:00|25367.8|25364.2|25405.8|25402.2|25413.3|25409.7|25333.3|25329.7|652
1591945800000|2020-06-12 07:10:00|25405.3|25401.7|25549.8|25546.2|25553.8|25550.2|25405.3|25401.7|1326
1591946100000|2020-06-12 07:15:00|25548.8|25545.2|25578.8|25575.2|25609.3|25605.7|25538.8|25535.2|1302
1591946400000|2020-06-12 07:20:00|25576.8|25573.2|25587.8|25584.2|25624.3|25620.7|25568.8|25565.2|939
1591946700000|2020-06-12 07:25:00|25586.8|25583.2|25558.8|25555.2|25606.8|25603.2|25555.3|25551.7|650
1591947000000|2020-06-12 07:30:00|25559.3|25555.7|25526.3|25522.7|25586.3|25582.7|25518.3|25514.7|646
1591947300000|2020-06-12 07:35:00|25522.8|25519.2|25470.8|25467.2|25531.3|25527.7|25435.8|25432.2|759
1591947600000|2020-06-12 07:40:00|25473.8|25470.2|25437.8|25434.2|25494.8|25491.2|25434.3|25430.7|448
1591947900000|2020-06-12 07:45:00|25438.8|25435.2|25513.8|25510.2|25514.3|25510.7|25396.8|25393.2|782
1591948200000|2020-06-12 07:50:00|25514.3|25510.7|25531.8|25528.2|25536.3|25532.7|25474.8|25471.2|475
1591948500000|2020-06-12 07:55:00|25532.8|25529.2|25504.8|25501.2|25554.3|25550.7|25499.3|25495.7|547
1591948800000|2020-06-12 08:00:00|25505.8|25502.2|25544.8|25541.2|25548.3|25544.7|25498.3|25494.7|527
1591949100000|2020-06-12 08:05:00|25545.8|25542.2|25582.8|25579.2|25593.3|25589.7|25529.8|25526.2|418
1591949400000|2020-06-12 08:10:00|25584.3|25580.7|25541.8|25538.2|25597.8|25594.2|25536.3|25532.7|509
1591949700000|2020-06-12 08:15:00|25544.8|25541.2|25604.3|25600.7|25616.3|25612.7|25543.3|25539.7|540
1591950000000|2020-06-12 08:20:00|25605.3|25601.7|25618.3|25614.7|25627.8|25624.2|25584.3|25580.7|626
1591950300000|2020-06-12 08:25:00|25615.8|25612.2|25625.8|25622.2|25645.3|25641.7|25612.8|25609.2|675
1591950600000|2020-06-12 08:30:00|25628.3|25624.7|25646.3|25642.7|25646.3|25642.7|25612.3|25608.7|659
1591950900000|2020-06-12 08:35:00|25645.3|25641.7|25671.8|25668.2|25680.3|25676.7|25633.3|25629.7|741
1591951200000|2020-06-12 08:40:00|25671.3|25667.7|25691.8|25688.2|25708.3|25704.7|25671.3|25667.7|829
1591951500000|2020-06-12 08:45:00|25692.3|25688.7|25749.8|25746.2|25760.3|25756.7|25688.8|25685.2|1235
1591951800000|2020-06-12 08:50:00|25749.3|25745.7|25699.8|25696.2|25775.8|25772.2|25697.3|25693.7|958
1591952100000|2020-06-12 08:55:00|25700.3|25696.7|25739.8|25736.2|25757.8|25754.2|25697.8|25694.2|969
1591952400000|2020-06-12 09:00:00|25739.3|25735.7|25731.3|25727.7|25744.3|25740.7|25704.3|25700.7|435
1591952700000|2020-06-12 09:05:00|25731.8|25728.2|25737.3|25733.7|25739.8|25736.2|25714.3|25710.7|290
1591953000000|2020-06-12 09:10:00|25738.3|25734.7|25744.8|25741.2|25748.8|25745.2|25708.8|25705.2|356
1591953300000|2020-06-12 09:15:00|25747.8|25744.2|25745.8|25742.2|25764.3|25760.7|25743.3|25739.7|316
1591953600000|2020-06-12 09:20:00|25745.3|25741.7|25752.3|25748.7|25773.8|25770.2|25744.3|25740.7|273
1591953900000|2020-06-12 09:25:00|25753.3|25749.7|25751.8|25748.2|25766.3|25762.7|25731.8|25728.2|284
1591954200000|2020-06-12 09:30:00|25751.3|25747.7|25732.8|25729.2|25760.3|25756.7|25719.3|25715.7|223
1591954500000|2020-06-12 09:35:00|25733.3|25729.7|25725.3|25721.7|25733.8|25730.2|25697.3|25693.7|375
1591954800000|2020-06-12 09:40:00|25724.8|25721.2|25736.3|25732.7|25753.3|25749.7|25718.3|25714.7|639
1591955100000|2020-06-12 09:45:00|25736.8|25733.2|25754.3|25750.7|25756.3|25752.7|25693.3|25689.7|766
1591955400000|2020-06-12 09:50:00|25754.8|25751.2|25757.8|25754.2|25772.3|25768.7|25743.8|25740.2|393
1591955700000|2020-06-12 09:55:00|25758.3|25754.7|25786.3|25782.7|25793.3|25789.7|25752.3|25748.7|424
1591956000000|2020-06-12 10:00:00|25785.3|25781.7|25788.8|25785.2|25797.8|25794.2|25759.3|25755.7|686
1591956300000|2020-06-12 10:05:00|25789.3|25785.7|25762.3|25758.7|25820.8|25817.2|25757.3|25753.7|915
1591956600000|2020-06-12 10:10:00|25762.8|25759.2|25799.3|25795.7|25807.8|25804.2|25762.3|25758.7|392
1591956900000|2020-06-12 10:15:00|25798.8|25795.2|25768.8|25765.2|25812.8|25809.2|25767.3|25763.7|239
1591957200000|2020-06-12 10:20:00|25770.8|25767.2|25768.8|25765.2|25786.8|25783.2|25753.8|25750.2|352
1591957500000|2020-06-12 10:25:00|25767.8|25764.2|25761.8|25758.2|25795.3|25791.7|25755.3|25751.7|368
1591957800000|2020-06-12 10:30:00|25759.8|25756.2|25692.8|25689.2|25765.3|25761.7|25687.3|25683.7|839
1591958100000|2020-06-12 10:35:00|25693.3|25689.7|25689.8|25686.2|25721.8|25718.2|25684.8|25681.2|604
1591958400000|2020-06-12 10:40:00|25689.3|25685.7|25675.8|25672.2|25702.8|25699.2|25668.8|25665.2|612
1591958700000|2020-06-12 10:45:00|25675.3|25671.7|25661.3|25657.7|25682.3|25678.7|25624.3|25620.7|699
1591959000000|2020-06-12 10:50:00|25660.8|25657.2|25680.3|25676.7|25691.3|25687.7|25655.3|25651.7|536
1591959300000|2020-06-12 10:55:00|25680.8|25677.2|25697.8|25694.2|25716.8|25713.2|25680.8|25677.2|747
1591959600000|2020-06-12 11:00:00|25701.3|25697.7|25735.8|25732.2|25746.3|25742.7|25701.3|25697.7|599
1591959900000|2020-06-12 11:05:00|25736.3|25732.7|25750.8|25747.2|25755.8|25752.2|25733.3|25729.7|378
1591960200000|2020-06-12 11:10:00|25751.3|25747.7|25735.8|25732.2|25775.8|25772.2|25722.3|25718.7|650
1591960500000|2020-06-12 11:15:00|25735.3|25731.7|25736.8|25733.2|25772.8|25769.2|25735.3|25731.7|409
1591960800000|2020-06-12 11:20:00|25737.3|25733.7|25719.8|25716.2|25738.8|25735.2|25701.8|25698.2|432
1591961100000|2020-06-12 11:25:00|25717.8|25714.2|25735.3|25731.7|25760.3|25756.7|25700.3|25696.7|689
1591961400000|2020-06-12 11:30:00|25734.8|25731.2|25724.8|25721.2|25744.8|25741.2|25710.3|25706.7|518
1591961700000|2020-06-12 11:35:00|25724.3|25720.7|25668.8|25665.2|25725.3|25721.7|25652.8|25649.2|609
1591962000000|2020-06-12 11:40:00|25669.3|25665.7|25667.3|25663.7|25705.8|25702.2|25653.8|25650.2|583
1591962300000|2020-06-12 11:45:00|25666.8|25663.2|25670.3|25666.7|25698.3|25694.7|25665.8|25662.2|428
1591962600000|2020-06-12 11:50:00|25670.8|25667.2|25687.3|25683.7|25701.3|25697.7|25657.8|25654.2|416
1591962900000|2020-06-12 11:55:00|25688.3|25684.7|25647.8|25644.2|25712.3|25708.7|25647.3|25643.7|539
1591963200000|2020-06-12 12:00:00|25648.8|25645.2|25656.3|25652.7|25659.3|25655.7|25605.3|25601.7|1101
1591963500000|2020-06-12 12:05:00|25656.8|25653.2|25598.3|25594.7|25658.8|25655.2|25595.8|25592.2|941
1591963800000|2020-06-12 12:10:00|25597.8|25594.2|25576.3|25572.7|25625.3|25621.7|25576.3|25572.7|850
1591964100000|2020-06-12 12:15:00|25574.8|25571.2|25606.3|25602.7|25606.3|25602.7|25558.3|25554.7|757
1591964400000|2020-06-12 12:20:00|25606.8|25603.2|25653.8|25650.2|25655.8|25652.2|25602.3|25598.7|307
1591964700000|2020-06-12 12:25:00|25651.3|25647.7|25645.3|25641.7|25668.8|25665.2|25641.3|25637.7|276
1591965000000|2020-06-12 12:30:00|25648.8|25645.2|25676.3|25672.7|25685.8|25682.2|25641.8|25638.2|468
1591965300000|2020-06-12 12:35:00|25675.8|25672.2|25738.3|25734.7|25743.3|25739.7|25656.8|25653.2|785
1591965600000|2020-06-12 12:40:00|25737.8|25734.2|25746.3|25742.7|25770.3|25766.7|25730.3|25726.7|784
1591965900000|2020-06-12 12:45:00|25746.8|25743.2|25732.8|25729.2|25756.8|25753.2|25704.8|25701.2|818
1591966200000|2020-06-12 12:50:00|25733.3|25729.7|25723.3|25719.7|25750.3|25746.7|25703.8|25700.2|562
1591966500000|2020-06-12 12:55:00|25725.3|25721.7|25731.3|25727.7|25751.3|25747.7|25705.3|25701.7|437
1591966800000|2020-06-12 13:00:00|25731.8|25728.2|25750.3|25746.7|25760.8|25757.2|25731.8|25728.2|423
1591967100000|2020-06-12 13:05:00|25746.8|25743.2|25769.3|25765.7|25786.3|25782.7|25746.8|25743.2|547
1591967400000|2020-06-12 13:10:00|25769.8|25766.2|25814.3|25810.7|25814.8|25811.2|25750.8|25747.2|800
1591967700000|2020-06-12 13:15:00|25813.8|25810.2|25824.8|25821.2|25824.8|25821.2|25797.3|25793.7|1016
1591968000000|2020-06-12 13:20:00|25825.8|25822.2|25861.8|25858.2|25864.3|25860.7|25822.8|25819.2|1242
1591968300000|2020-06-12 13:25:00|25861.3|25857.7|25831.8|25828.2|25870.8|25867.2|25829.8|25826.2|1080
1591968600000|2020-06-12 13:30:00|25831.2|25828.8|25791.7|25789.3|25831.7|25829.3|25717.7|25715.3|5384
1591968900000|2020-06-12 13:35:00|25789.7|25787.3|25897.2|25894.8|25907.2|25904.8|25762.2|25759.8|3187
1591969200000|2020-06-12 13:40:00|25896.2|25893.8|25937.2|25934.8|25960.2|25957.8|25896.2|25893.8|3160
1591969500000|2020-06-12 13:45:00|25942.7|25940.3|25826.2|25823.8|25945.2|25942.8|25824.7|25822.3|2241
1591969800000|2020-06-12 13:50:00|25825.7|25823.3|25802.7|25800.3|25885.2|25882.8|25801.7|25799.3|3101
1591970100000|2020-06-12 13:55:00|25801.7|25799.3|25851.2|25848.8|25869.2|25866.8|25801.7|25799.3|1668
1591970400000|2020-06-12 14:00:00|25850.7|25848.3|25917.7|25915.3|25941.2|25938.8|25839.2|25836.8|2525
1591970700000|2020-06-12 14:05:00|25916.7|25914.3|25879.2|25876.8|25927.2|25924.8|25878.2|25875.8|1532
1591971000000|2020-06-12 14:10:00|25880.6|25878.2|25786.1|25783.7|25911.1|25908.7|25786.1|25783.7|2049
1591971300000|2020-06-12 14:15:00|25786.6|25784.2|25796.1|25793.7|25838.6|25836.2|25776.6|25774.2|1943
1591971600000|2020-06-12 14:20:00|25795.6|25793.2|25820.6|25818.2|25851.6|25849.2|25794.6|25792.2|1821
1591971900000|2020-06-12 14:25:00|25817.1|25814.7|25692.6|25690.2|25819.1|25816.7|25691.6|25689.2|2228
1591972200000|2020-06-12 14:30:00|25695.6|25693.2|25677.1|25674.7|25724.6|25722.2|25658.6|25656.2|2593
1591972500000|2020-06-12 14:35:00|25676.6|25674.2|25547.1|25544.7|25680.6|25678.2|25539.6|25537.2|3101
1591972800000|2020-06-12 14:40:00|25543.6|25541.2|25599.1|25596.7|25637.1|25634.7|25542.1|25539.7|3368
1591973100000|2020-06-12 14:45:00|25598.6|25596.2|25610.1|25607.7|25667.6|25665.2|25562.6|25560.2|3183
1591973400000|2020-06-12 14:50:00|25611.6|25609.2|25475.6|25473.2|25611.6|25609.2|25443.6|25441.2|3259
1591973700000|2020-06-12 14:55:00|25476.6|25474.2|25361.6|25359.2|25512.1|25509.7|25359.6|25357.2|4507
1591974000000|2020-06-12 15:00:00|25359.6|25357.2|25224.6|25222.2|25422.6|25420.2|25222.6|25220.2|4279
1591974300000|2020-06-12 15:05:00|25221.6|25219.2|25453.6|25451.2|25465.1|25462.7|25220.6|25218.2|4800
1591974600000|2020-06-12 15:10:00|25453.1|25450.7|25329.1|25326.7|25460.1|25457.7|25328.1|25325.7|3200
1591974900000|2020-06-12 15:15:00|25328.1|25325.7|25230.6|25228.2|25406.6|25404.2|25224.6|25222.2|3861
1591975200000|2020-06-12 15:20:00|25226.6|25224.2|25214.6|25212.2|25337.6|25335.2|25183.1|25180.7|4014
1591975500000|2020-06-12 15:25:00|25214.1|25211.7|25353.6|25351.2|25392.6|25390.2|25213.6|25211.2|4136
1591975800000|2020-06-12 15:30:00|25358.1|25355.7|25434.6|25432.2|25441.6|25439.2|25307.1|25304.7|3750
1591976100000|2020-06-12 15:35:00|25436.1|25433.7|25523.6|25521.2|25561.6|25559.2|25423.6|25421.2|4410
1591976400000|2020-06-12 15:40:00|25522.1|25519.7|25456.1|25453.7|25533.1|25530.7|25439.6|25437.2|2731
1591976700000|2020-06-12 15:45:00|25455.6|25453.2|25518.6|25516.2|25560.1|25557.7|25441.6|25439.2|2742
1591977000000|2020-06-12 15:50:00|25519.1|25516.7|25523.6|25521.2|25542.1|25539.7|25459.1|25456.7|2572
1591977300000|2020-06-12 15:55:00|25524.1|25521.7|25623.6|25621.2|25627.1|25624.7|25511.1|25508.7|3645
1591977600000|2020-06-12 16:00:00|25621.1|25618.7|25653.1|25650.7|25659.1|25656.7|25584.6|25582.2|2344
1591977900000|2020-06-12 16:05:00|25655.1|25652.7|25634.1|25631.7|25687.1|25684.7|25634.1|25631.7|2429
1591978200000|2020-06-12 16:10:00|25634.6|25632.2|25615.1|25612.7|25641.1|25638.7|25563.1|25560.7|4960
1591978500000|2020-06-12 16:15:00|25616.1|25613.7|25654.6|25652.2|25669.1|25666.7|25583.6|25581.2|3163
1591978800000|2020-06-12 16:20:00|25649.1|25646.7|25540.6|25538.2|25663.6|25661.2|25540.6|25538.2|2113
1591979100000|2020-06-12 16:25:00|25541.6|25539.2|25547.6|25545.2|25596.1|25593.7|25509.1|25506.7|2553
1591979400000|2020-06-12 16:30:00|25546.6|25544.2|25464.1|25461.7|25556.6|25554.2|25456.6|25454.2|2337
1591979700000|2020-06-12 16:35:00|25462.1|25459.7|25460.6|25458.2|25492.6|25490.2|25435.6|25433.2|2038
1591980000000|2020-06-12 16:40:00|25460.2|25457.8|25459.7|25457.3|25527.2|25524.8|25453.2|25450.8|2186
1591980300000|2020-06-12 16:45:00|25459.2|25456.8|25404.7|25402.3|25467.2|25464.8|25385.7|25383.3|2426
1591980600000|2020-06-12 16:50:00|25406.7|25404.3|25501.7|25499.3|25506.7|25504.3|25406.7|25404.3|1893
1591980900000|2020-06-12 16:55:00|25496.7|25494.3|25501.2|25498.8|25526.2|25523.8|25472.7|25470.3|1279
1591981200000|2020-06-12 17:00:00|25501.7|25499.3|25401.7|25399.3|25521.2|25518.8|25398.7|25396.3|1373
1591981500000|2020-06-12 17:05:00|25404.2|25401.8|25419.7|25417.3|25440.7|25438.3|25379.2|25376.8|871
1591981800000|2020-06-12 17:10:00|25420.2|25417.8|25396.7|25394.3|25424.7|25422.3|25366.7|25364.3|541
1591982100000|2020-06-12 17:15:00|25396.2|25393.8|25370.2|25367.8|25404.2|25401.8|25329.7|25327.3|675
1591982400000|2020-06-12 17:20:00|25366.7|25364.3|25331.2|25328.8|25427.7|25425.3|25317.2|25314.8|1221
1591982700000|2020-06-12 17:25:00|25329.7|25327.3|25341.7|25339.3|25386.2|25383.8|25324.2|25321.8|1302
1591983000000|2020-06-12 17:30:00|25340.7|25338.3|25250.2|25247.8|25370.7|25368.3|25241.2|25238.8|1583
1591983300000|2020-06-12 17:35:00|25246.7|25244.3|25211.2|25208.8|25292.7|25290.3|25183.7|25181.3|1804
1591983600000|2020-06-12 17:40:00|25209.7|25207.3|25212.2|25209.8|25286.7|25284.3|25171.7|25169.3|1852
1591983900000|2020-06-12 17:45:00|25212.7|25210.3|25125.7|25123.3|25227.7|25225.3|25108.2|25105.8|2050
1591984200000|2020-06-12 17:50:00|25128.7|25126.3|25155.7|25153.3|25165.2|25162.8|25079.2|25076.8|1630
1591984500000|2020-06-12 17:55:00|25156.2|25153.8|25097.7|25095.3|25227.7|25225.3|25088.7|25086.3|1711
1591984800000|2020-06-12 18:00:00|25098.2|25095.8|25193.2|25190.8|25239.2|25236.8|25080.2|25077.8|2731
1591985100000|2020-06-12 18:05:00|25192.2|25189.8|25141.7|25139.3|25192.2|25189.8|25107.2|25104.8|1401
1591985400000|2020-06-12 18:10:00|25145.7|25143.3|25230.2|25227.8|25299.2|25296.8|25145.7|25143.3|2857
1591985700000|2020-06-12 18:15:00|25234.7|25232.3|25206.7|25204.3|25282.7|25280.3|25193.2|25190.8|1517
1591986000000|2020-06-12 18:20:00|25208.7|25206.3|25228.2|25225.8|25254.7|25252.3|25183.7|25181.3|2034
1591986300000|2020-06-12 18:25:00|25229.2|25226.8|25281.7|25279.3|25295.7|25293.3|25225.2|25222.8|1760
1591986600000|2020-06-12 18:30:00|25282.2|25279.8|25368.2|25365.8|25413.7|25411.3|25270.2|25267.8|3251
1591986900000|2020-06-12 18:35:00|25374.7|25372.3|25299.7|25297.3|25383.2|25380.8|25298.7|25296.3|1514
1591987200000|2020-06-12 18:40:00|25300.7|25298.3|25247.2|25244.8|25335.7|25333.3|25219.7|25217.3|2322
1591987500000|2020-06-12 18:45:00|25246.7|25244.3|25310.2|25307.8|25359.7|25357.3|25245.7|25243.3|1574
1591987800000|2020-06-12 18:50:00|25309.7|25307.3|25372.2|25369.8|25373.7|25371.3|25277.2|25274.8|1321
1591988100000|2020-06-12 18:55:00|25371.7|25369.3|25373.2|25370.8|25385.2|25382.8|25305.2|25302.8|1112
1591988400000|2020-06-12 19:00:00|25371.2|25368.8|25434.7|25432.3|25462.2|25459.8|25370.2|25367.8|2058
1591988700000|2020-06-12 19:05:00|25434.2|25431.8|25460.7|25458.3|25508.7|25506.3|25414.2|25411.8|1335
1591989000000|2020-06-12 19:10:00|25461.7|25459.3|25529.2|25526.8|25534.7|25532.3|25454.7|25452.3|1033
1591989300000|2020-06-12 19:15:00|25529.7|25527.3|25460.2|25457.8|25541.7|25539.3|25398.7|25396.3|1780
1591989600000|2020-06-12 19:20:00|25460.5|25458.1|25351|25348.6|25470|25467.6|25344|25341.6|1150
1591989900000|2020-06-12 19:25:00|25353.5|25351.1|25362.5|25360.1|25410|25407.6|25313.5|25311.1|1385
1591990200000|2020-06-12 19:30:00|25362|25359.6|25390|25387.6|25393.5|25391.1|25313.5|25311.1|1048
1591990500000|2020-06-12 19:35:00|25391|25388.6|25435|25432.6|25458.5|25456.1|25385.5|25383.1|2174
1591990800000|2020-06-12 19:40:00|25435.5|25433.1|25463.5|25461.1|25469.5|25467.1|25412.5|25410.1|1158
1591991100000|2020-06-12 19:45:00|25464|25461.6|25586.5|25584.1|25587.5|25585.1|25464|25461.6|2090
1591991400000|2020-06-12 19:50:00|25585.5|25583.1|25595|25592.6|25653.5|25651.1|25547.5|25545.1|1548
1591991700000|2020-06-12 19:55:00|25595.5|25593.1|25602|25599.6|25657|25654.6|25588|25585.6|4045
1591992000000|2020-06-12 20:00:00|25603.2|25598.4|25588.2|25583.4|25650.2|25645.4|25562.2|25557.4|1153
1591992300000|2020-06-12 20:05:00|25594.2|25589.4|25593.7|25588.9|25610.7|25605.9|25561.7|25556.9|520
1591992600000|2020-06-12 20:10:00|25592.2|25587.4|25562.9|25553.1|25595.7|25590.9|25529.7|25524.9|1000
1591992900000|2020-06-12 20:15:00|25563.1|25553.3|25565|25555.2|25567.2|25557.4|25559.8|25550|0
1591993200000|2020-06-12 20:20:00|25566.2|25556.4|25562.9|25553.1|25566.2|25556.4|25560.3|25550.5|0
1591993500000|2020-06-12 20:25:00|25563.1|25553.3|25566.4|25556.6|25566.4|25556.6|25562.7|25552.9|0
1591993800000|2020-06-12 20:30:00|25566.5|25556.7|25561.7|25556.9|25589.7|25584.9|25555.7|25550.9|255
1591994100000|2020-06-12 20:35:00|25559.7|25554.9|25572.7|25567.9|25574.7|25569.9|25558.7|25553.9|65
1591994400000|2020-06-12 20:40:00|25571.7|25566.9|25574.7|25569.9|25585.7|25580.9|25564.7|25559.9|86
1591994700000|2020-06-12 20:45:00|25573.7|25568.9|25579.7|25574.9|25587.7|25582.9|25566.7|25561.9|88
1591995000000|2020-06-12 20:50:00|25581.7|25576.9|25580.7|25575.9|25588.7|25583.9|25578.7|25573.9|43
1591995300000|2020-06-12 20:55:00|25577.7|25572.9|25560.8|25551|25591.7|25586.9|25553.7|25546|109
1592172000000|2020-06-14 22:00:00|25234.7|25229.9|25260.7|25255.9|25313.7|25308.9|25198.2|25193.4|501
1592172300000|2020-06-14 22:05:00|25260.2|25255.4|25116.7|25111.9|25263.2|25258.4|25094.2|25089.4|558
1592172600000|2020-06-14 22:10:00|25116.2|25111.4|25142.2|25137.4|25177.2|25172.4|25107.2|25102.4|247
1592172900000|2020-06-14 22:15:00|25143.2|25138.4|25200.2|25195.4|25205.7|25200.9|25131.2|25126.4|319
1592173200000|2020-06-14 22:20:00|25199.7|25194.9|25173.2|25168.4|25201.7|25196.9|25158.2|25153.4|151
1592173500000|2020-06-14 22:25:00|25173.7|25168.9|25217.7|25212.9|25236.7|25231.9|25168.7|25163.9|199
1592173800000|2020-06-14 22:30:00|25218.2|25213.4|25232.7|25227.9|25236.7|25231.9|25187.2|25182.4|147
1592174100000|2020-06-14 22:35:00|25231.7|25226.9|25241.7|25236.9|25248.2|25243.4|25223.7|25218.9|98
1592174400000|2020-06-14 22:40:00|25241.2|25236.4|25216.7|25211.9|25247.2|25242.4|25196.2|25191.4|196
1592174700000|2020-06-14 22:45:00|25215.7|25210.9|25280.2|25275.4|25284.2|25279.4|25208.2|25203.4|222
1592175000000|2020-06-14 22:50:00|25281.2|25276.4|25284.2|25279.4|25302.7|25297.9|25274.2|25269.4|120
1592175300000|2020-06-14 22:55:00|25283.7|25278.9|25306.7|25301.9|25322.2|25317.4|25280.2|25275.4|172
1592175600000|2020-06-14 23:00:00|25306.2|25301.4|25265.7|25260.9|25321.2|25316.4|25262.7|25257.9|132
1592175900000|2020-06-14 23:05:00|25265.2|25260.4|25246.7|25241.9|25278.2|25273.4|25242.2|25237.4|95
1592176200000|2020-06-14 23:10:00|25247.2|25242.4|25277.7|25272.9|25279.2|25274.4|25221.7|25216.9|148
1592176500000|2020-06-14 23:15:00|25278.2|25273.4|25198.2|25193.4|25289.2|25284.4|25188.2|25183.4|217
1592176800000|2020-06-14 23:20:00|25198.7|25193.9|25198.2|25193.4|25228.2|25223.4|25181.7|25176.9|167
1592177100000|2020-06-14 23:25:00|25198.7|25193.9|25186.2|25181.4|25201.2|25196.4|25154.2|25149.4|216
1592177400000|2020-06-14 23:30:00|25186.7|25181.9|25244.2|25239.4|25244.7|25239.9|25182.2|25177.4|302
1592177700000|2020-06-14 23:35:00|25241.2|25236.4|25281.7|25276.9|25285.2|25280.4|25232.7|25227.9|262
1592178000000|2020-06-14 23:40:00|25285.2|25280.4|25263.7|25258.9|25296.2|25291.4|25250.2|25245.4|366
1592178300000|2020-06-14 23:45:00|25263.2|25258.4|25195.7|25190.9|25285.2|25280.4|25185.7|25180.9|351
1592178600000|2020-06-14 23:50:00|25196.2|25191.4|25198.7|25193.9|25237.2|25232.4|25179.7|25174.9|269
1592178900000|2020-06-14 23:55:00|25199.7|25194.9|25223.2|25218.4|25236.7|25231.9|25157.7|25152.9|304
1592179200000|2020-06-15 00:00:00|25224.7|25219.9|25194.7|25189.9|25250.2|25245.4|25182.7|25177.9|229
1592179500000|2020-06-15 00:05:00|25198.7|25193.9|25231.2|25226.4|25247.2|25242.4|25196.2|25191.4|241
1592179800000|2020-06-15 00:10:00|25232.2|25227.4|25216.7|25211.9|25260.7|25255.9|25211.2|25206.4|207
1592180100000|2020-06-15 00:15:00|25217.7|25212.9|25217.2|25212.4|25254.7|25249.9|25191.2|25186.4|161
1592180400000|2020-06-15 00:20:00|25216.2|25211.4|25246.2|25241.4|25256.2|25251.4|25196.7|25191.9|181
1592180700000|2020-06-15 00:25:00|25245.7|25240.9|25234.7|25229.9|25253.7|25248.9|25213.2|25208.4|133
1592181000000|2020-06-15 00:30:00|25235.2|25230.4|25242.2|25237.4|25261.7|25256.9|25235.2|25230.4|111
1592181300000|2020-06-15 00:35:00|25241.7|25236.9|25233.2|25228.4|25264.7|25259.9|25227.7|25222.9|138
1592181600000|2020-06-15 00:40:00|25230.7|25225.9|25189.2|25184.4|25245.2|25240.4|25184.2|25179.4|229
1592181900000|2020-06-15 00:45:00|25189.7|25184.9|25219.7|25214.9|25227.2|25222.4|25185.7|25180.9|186
1592182200000|2020-06-15 00:50:00|25220.2|25215.4|25200.7|25195.9|25242.7|25237.9|25190.2|25185.4|110
1592182500000|2020-06-15 00:55:00|25202.2|25197.4|25163.7|25158.9|25204.2|25199.4|25161.7|25156.9|256
1592182800000|2020-06-15 01:00:00|25163.2|25158.4|25179.7|25174.9|25183.2|25178.4|25146.7|25141.9|238
1592183100000|2020-06-15 01:05:00|25181.2|25176.4|25169.2|25164.4|25195.7|25190.9|25166.7|25161.9|126
1592183400000|2020-06-15 01:10:00|25169.7|25164.9|25159.2|25154.4|25189.7|25184.9|25152.7|25147.9|163
1592183700000|2020-06-15 01:15:00|25158.7|25153.9|25185.7|25180.9|25191.2|25186.4|25146.7|25141.9|198
1592184000000|2020-06-15 01:20:00|25186.2|25181.4|25210.2|25205.4|25220.7|25215.9|25183.7|25178.9|144
1592184300000|2020-06-15 01:25:00|25210.7|25205.9|25200.2|25195.4|25221.7|25216.9|25188.7|25183.9|186
1592184600000|2020-06-15 01:30:00|25201.7|25196.9|25219.2|25214.4|25226.7|25221.9|25200.7|25195.9|139
1592184900000|2020-06-15 01:35:00|25219.7|25214.9|25223.2|25218.4|25235.7|25230.9|25209.2|25204.4|132
1592185200000|2020-06-15 01:40:00|25222.2|25217.4|25240.2|25235.4|25240.2|25235.4|25212.7|25207.9|93
1592185500000|2020-06-15 01:45:00|25241.2|25236.4|25252.2|25247.4|25253.2|25248.4|25233.2|25228.4|192
1592185800000|2020-06-15 01:50:00|25253.2|25248.4|25227.2|25222.4|25253.2|25248.4|25216.7|25211.9|154
1592186100000|2020-06-15 01:55:00|25231.2|25226.4|25240.2|25235.4|25245.2|25240.4|25216.2|25211.4|137
1592186400000|2020-06-15 02:00:00|25239.2|25234.4|25221.7|25216.9|25249.7|25244.9|25220.7|25215.9|110
1592186700000|2020-06-15 02:05:00|25222.7|25217.9|25233.2|25228.4|25241.2|25236.4|25196.7|25191.9|271
1592187000000|2020-06-15 02:10:00|25233.7|25228.9|25224.7|25219.9|25242.2|25237.4|25223.2|25218.4|326
1592187300000|2020-06-15 02:15:00|25224.2|25219.4|25240.2|25235.4|25243.7|25238.9|25209.7|25204.9|188
1592187600000|2020-06-15 02:20:00|25242.7|25237.9|25223.2|25218.4|25256.2|25251.4|25223.2|25218.4|322
1592187900000|2020-06-15 02:25:00|25223.7|25218.9|25230.2|25225.4|25240.2|25235.4|25214.2|25209.4|233
1592188200000|2020-06-15 02:30:00|25227.2|25222.4|25208.2|25203.4|25227.2|25222.4|25198.2|25193.4|222
1592188500000|2020-06-15 02:35:00|25207.7|25202.9|25200.2|25195.4|25219.2|25214.4|25188.2|25183.4|189
1592188800000|2020-06-15 02:40:00|25200.7|25195.9|25218.7|25213.9|25220.7|25215.9|25197.2|25192.4|116
1592189100000|2020-06-15 02:45:00|25216.7|25211.9|25210.7|25205.9|25224.7|25219.9|25205.2|25200.4|151
1592189400000|2020-06-15 02:50:00|25210.2|25205.4|25188.7|25183.9|25217.7|25212.9|25184.7|25179.9|234
1592189700000|2020-06-15 02:55:00|25189.2|25184.4|25167.7|25162.9|25194.2|25189.4|25165.2|25160.4|179
1592190000000|2020-06-15 03:00:00|25168.2|25163.4|25187.2|25182.4|25196.2|25191.4|25167.2|25162.4|172
1592190300000|2020-06-15 03:05:00|25186.7|25181.9|25196.7|25191.9|25201.7|25196.9|25181.2|25176.4|112
1592190600000|2020-06-15 03:10:00|25197.7|25192.9|25201.2|25196.4|25211.7|25206.9|25197.7|25192.9|180
1592190900000|2020-06-15 03:15:00|25200.7|25195.9|25221.7|25216.9|25226.2|25221.4|25194.7|25189.9|158
1592191200000|2020-06-15 03:20:00|25221.2|25216.4|25221.7|25216.9|25229.2|25224.4|25217.2|25212.4|100
1592191500000|2020-06-15 03:25:00|25222.2|25217.4|25221.7|25216.9|25227.7|25222.9|25217.2|25212.4|38
1592191800000|2020-06-15 03:30:00|25223.7|25218.9|25204.2|25199.4|25227.2|25222.4|25202.7|25197.9|179
1592192100000|2020-06-15 03:35:00|25201.2|25196.4|25215.2|25210.4|25225.2|25220.4|25191.2|25186.4|161
1592192400000|2020-06-15 03:40:00|25214.2|25209.4|25212.7|25207.9|25214.2|25209.4|25188.7|25183.9|166
1592192700000|2020-06-15 03:45:00|25212.2|25207.4|25211.2|25206.4|25217.7|25212.9|25197.2|25192.4|112
1592193000000|2020-06-15 03:50:00|25208.7|25203.9|25196.7|25191.9|25208.7|25203.9|25188.2|25183.4|72
1592193300000|2020-06-15 03:55:00|25197.7|25192.9|25197.7|25192.9|25205.2|25200.4|25182.2|25177.4|117
1592193600000|2020-06-15 04:00:00|25202.2|25197.4|25175.7|25170.9|25202.2|25197.4|25169.7|25164.9|267
1592193900000|2020-06-15 04:05:00|25175.2|25170.4|25169.7|25164.9|25179.2|25174.4|25164.7|25159.9|231
1592194200000|2020-06-15 04:10:00|25170.2|25165.4|25166.2|25161.4|25181.7|25176.9|25164.7|25159.9|136
1592194500000|2020-06-15 04:15:00|25166.7|25161.9|25182.2|25177.4|25186.2|25181.4|25166.7|25161.9|130
1592194800000|2020-06-15 04:20:00|25182.7|25177.9|25168.2|25163.4|25186.2|25181.4|25164.7|25159.9|90
1592195100000|2020-06-15 04:25:00|25167.7|25162.9|25160.7|25155.9|25173.2|25168.4|25158.7|25153.9|228
1592195400000|2020-06-15 04:30:00|25160.2|25155.4|25163.7|25158.9|25179.7|25174.9|25157.2|25152.4|181
1592195700000|2020-06-15 04:35:00|25163.2|25158.4|25168.7|25163.9|25175.2|25170.4|25157.7|25152.9|128
1592196000000|2020-06-15 04:40:00|25167.2|25162.4|25129.2|25124.4|25171.7|25166.9|25114.7|25109.9|628
1592196300000|2020-06-15 04:45:00|25128.7|25123.9|25088.7|25083.9|25137.7|25132.9|25067.7|25062.9|596
1592196600000|2020-06-15 04:50:00|25086.7|25081.9|25059.7|25054.9|25092.2|25087.4|25051.2|25046.4|571
1592196900000|2020-06-15 04:55:00|25058.7|25053.9|25046.2|25041.4|25067.2|25062.4|25039.7|25034.9|519
1592197200000|2020-06-15 05:00:00|25045.7|25040.9|24967.7|24962.9|25050.2|25045.4|24967.2|24962.4|973
1592197500000|2020-06-15 05:05:00|24968.2|24963.4|24922.7|24917.9|24987.2|24982.4|24908.2|24903.4|1227
1592197800000|2020-06-15 05:10:00|24923.2|24918.4|24957.7|24952.9|24961.7|24956.9|24922.7|24917.9|561
1592198100000|2020-06-15 05:15:00|24958.2|24953.4|24896.2|24891.4|24976.2|24971.4|24895.7|24890.9|1084
1592198400000|2020-06-15 05:20:00|24895.2|24890.4|24923.2|24918.4|24932.2|24927.4|24888.2|24883.4|826
1592198700000|2020-06-15 05:25:00|24923.7|24918.9|24919.2|24914.4|24955.2|24950.4|24911.2|24906.4|462
1592199000000|2020-06-15 05:30:00|24919.7|24914.9|24905.2|24900.4|24934.2|24929.4|24899.7|24894.9|417
1592199300000|2020-06-15 05:35:00|24905.7|24900.9|24833.2|24828.4|24906.2|24901.4|24830.2|24825.4|781
1592199600000|2020-06-15 05:40:00|24832.2|24827.4|24803.7|24798.9|24850.2|24845.4|24755.2|24750.4|1154
1592199900000|2020-06-15 05:45:00|24803.2|24798.4|24797.2|24792.4|24841.2|24836.4|24792.2|24787.4|621
1592200200000|2020-06-15 05:50:00|24796.7|24791.9|24769.7|24764.9|24802.2|24797.4|24762.2|24757.4|724
1592200500000|2020-06-15 05:55:00|24771.2|24766.4|24686.2|24681.4|24785.2|24780.4|24677.7|24672.9|1251
1592200800000|2020-06-15 06:00:00|24685.6|24682|24640.1|24636.5|24729.1|24725.5|24640.1|24636.5|982
1592201100000|2020-06-15 06:05:00|24641.1|24637.5|24644.6|24641|24648.6|24645|24566.6|24563|542
1592201400000|2020-06-15 06:10:00|24646.1|24642.5|24670.6|24667|24694.6|24691|24642.1|24638.5|419
1592201700000|2020-06-15 06:15:00|24666.6|24663|24739.1|24735.5|24764.1|24760.5|24662.1|24658.5|484
1592202000000|2020-06-15 06:20:00|24738.6|24735|24681.6|24678|24749.6|24746|24666.1|24662.5|243
1592202300000|2020-06-15 06:25:00|24681.1|24677.5|24673.1|24669.5|24685.6|24682|24617.1|24613.5|328
1592202600000|2020-06-15 06:30:00|24672.6|24669|24737.1|24733.5|24739.6|24736|24651.6|24648|301
1592202900000|2020-06-15 06:35:00|24736.6|24733|24721.1|24717.5|24757.1|24753.5|24709.1|24705.5|209
1592203200000|2020-06-15 06:40:00|24720.6|24717|24632.6|24629|24725.1|24721.5|24616.6|24613|664
1592203500000|2020-06-15 06:45:00|24633.6|24630|24643.6|24640|24663.6|24660|24613.6|24610|349
1592203800000|2020-06-15 06:50:00|24644.1|24640.5|24647.1|24643.5|24675.1|24671.5|24623.1|24619.5|336
1592204100000|2020-06-15 06:55:00|24647.6|24644|24696.6|24693|24697.1|24693.5|24620.1|24616.5|394
1592204400000|2020-06-15 07:00:00|24701.1|24697.5|24707.6|24704|24742.1|24738.5|24667.6|24664|785
1592204700000|2020-06-15 07:05:00|24706.1|24702.5|24650.1|24646.5|24736.6|24733|24639.1|24635.5|660
1592205000000|2020-06-15 07:10:00|24654.1|24650.5|24685.1|24681.5|24734.1|24730.5|24644.1|24640.5|326
1592205300000|2020-06-15 07:15:00|24684.6|24681|24755.6|24752|24761.6|24758|24639.1|24635.5|1383
1592205600000|2020-06-15 07:20:00|24756.1|24752.5|24815.6|24812|24823.6|24820|24719.6|24716|1690
1592205900000|2020-06-15 07:25:00|24807.6|24804|24756.6|24753|24813.6|24810|24751.6|24748|1552
1592206200000|2020-06-15 07:30:00|24752.1|24748.5|24723.1|24719.5|24755.6|24752|24718.6|24715|1076
1592206500000|2020-06-15 07:35:00|24722.6|24719|24777.1|24773.5|24801.6|24798|24713.6|24710|915
1592206800000|2020-06-15 07:40:00|24776.6|24773|24793.1|24789.5|24823.6|24820|24772.1|24768.5|975
1592207100000|2020-06-15 07:45:00|24792.6|24789|24777.6|24774|24829.1|24825.5|24764.6|24761|1212
1592207400000|2020-06-15 07:50:00|24778.1|24774.5|24819.6|24816|24822.1|24818.5|24768.6|24765|314
1592207700000|2020-06-15 07:55:00|24818.6|24815|24814.6|24811|24835.6|24832|24810.6|24807|649
1592208000000|2020-06-15 08:00:00|24817.1|24813.5|24807.6|24804|24833.6|24830|24795.6|24792|713
1592208300000|2020-06-15 08:05:00|24807.1|24803.5|24775.6|24772|24822.6|24819|24770.6|24767|839
1592208600000|2020-06-15 08:10:00|24776.1|24772.5|24811.1|24807.5|24815.6|24812|24759.1|24755.5|705
1592208900000|2020-06-15 08:15:00|24811.6|24808|24846.1|24842.5|24846.6|24843|24788.6|24785|818
1592209200000|2020-06-15 08:20:00|24847.1|24843.5|24845.1|24841.5|24850.1|24846.5|24818.1|24814.5|590
1592209500000|2020-06-15 08:25:00|24851.1|24847.5|24866.1|24862.5|24895.1|24891.5|24837.6|24834|690
1592209800000|2020-06-15 08:30:00|24865.6|24862|24906.1|24902.5|24909.1|24905.5|24851.6|24848|741
1592210100000|2020-06-15 08:35:00|24906.6|24903|24877.6|24874|24916.6|24913|24876.6|24873|571
1592210400000|2020-06-15 08:40:00|24878.1|24874.5|24926.6|24923|24929.6|24926|24876.1|24872.5|344
1592210700000|2020-06-15 08:45:00|24927.1|24923.5|24962.6|24959|24988.1|24984.5|24922.6|24919|581
1592211000000|2020-06-15 08:50:00|24964.6|24961|24979.6|24976|24986.1|24982.5|24952.1|24948.5|432
1592211300000|2020-06-15 08:55:00|24979.1|24975.5|25010.6|25007|25016.6|25013|24979.1|24975.5|410
1592211600000|2020-06-15 09:00:00|25012.6|25009|24970.6|24967|25019.6|25016|24967.6|24964|323
1592211900000|2020-06-15 09:05:00|24971.6|24968|24908.1|24904.5|24982.6|24979|24905.6|24902|586
1592212200000|2020-06-15 09:10:00|24909.6|24906|24913.6|24910|24939.1|24935.5|24906.6|24903|301
1592212500000|2020-06-15 09:15:00|24914.1|24910.5|24958.6|24955|24964.6|24961|24914.1|24910.5|264
1592212800000|2020-06-15 09:20:00|24961.6|24958|24989.6|24986|24991.6|24988|24948.6|24945|305
1592213100000|2020-06-15 09:25:00|24989.1|24985.5|25021.6|25018|25026.6|25023|24978.1|24974.5|246
1592213400000|2020-06-15 09:30:00|25020.6|25017|24986.6|24983|25024.6|25021|24953.1|24949.5|322
1592213700000|2020-06-15 09:35:00|24987.6|24984|24975.1|24971.5|24990.1|24986.5|24953.1|24949.5|148
1592214000000|2020-06-15 09:40:00|24974.6|24971|24971.6|24968|24985.1|24981.5|24956.1|24952.5|150
1592214300000|2020-06-15 09:45:00|24971.1|24967.5|25017.6|25014|25024.6|25021|24955.1|24951.5|201
1592214600000|2020-06-15 09:50:00|25018.1|25014.5|25075.1|25071.5|25096.1|25092.5|25017.6|25014|734
1592214900000|2020-06-15 09:55:00|25075.6|25072|25086.6|25083|25095.1|25091.5|25072.1|25068.5|152
1592215200000|2020-06-15 10:00:00|25087.1|25083.5|25113.6|25110|25127.6|25124|25061.6|25058|776
1592215500000|2020-06-15 10:05:00|25112.6|25109|25102.6|25099|25124.6|25121|25084.1|25080.5|214
1592215800000|2020-06-15 10:10:00|25103.1|25099.5|25128.1|25124.5|25143.6|25140|25096.6|25093|406
1592216100000|2020-06-15 10:15:00|25129.1|25125.5|25063.1|25059.5|25139.1|25135.5|25050.1|25046.5|438
1592216400000|2020-06-15 10:20:00|25067.1|25063.5|25051.1|25047.5|25082.1|25078.5|25050.1|25046.5|254
1592216700000|2020-06-15 10:25:00|25048.6|25045|25030.1|25026.5|25063.1|25059.5|25017.6|25014|316
1592217000000|2020-06-15 10:30:00|25029.6|25026|24981.1|24977.5|25031.6|25028|24964.1|24960.5|837
1592217300000|2020-06-15 10:35:00|24981.6|24978|24988.6|24985|24999.1|24995.5|24980.6|24977|156
1592217600000|2020-06-15 10:40:00|24988.1|24984.5|25034.1|25030.5|25041.6|25038|24984.6|24981|421
1592217900000|2020-06-15 10:45:00|25033.6|25030|24906.1|24902.5|25046.1|25042.5|24904.6|24901|460
1592218200000|2020-06-15 10:50:00|24906.6|24903|24917.6|24914|24943.1|24939.5|24898.6|24895|378
1592218500000|2020-06-15 10:55:00|24918.1|24914.5|24900.1|24896.5|24938.6|24935|24895.1|24891.5|309
1592218800000|2020-06-15 11:00:00|24901.1|24897.5|24890.1|24886.5|24933.6|24930|24890.1|24886.5|408
1592219100000|2020-06-15 11:05:00|24889.6|24886|24923.6|24920|24931.1|24927.5|24883.6|24880|217
1592219400000|2020-06-15 11:10:00|24924.1|24920.5|24896.6|24893|24943.1|24939.5|24882.1|24878.5|239
1592219700000|2020-06-15 11:15:00|24894.1|24890.5|24915.1|24911.5|24915.1|24911.5|24878.1|24874.5|180
1592220000000|2020-06-15 11:20:00|24916.6|24913|24964.1|24960.5|24974.6|24971|24903.1|24899.5|255
1592220300000|2020-06-15 11:25:00|24965.6|24962|24961.1|24957.5|25012.6|25009|24957.6|24954|429
1592220600000|2020-06-15 11:30:00|24962.1|24958.5|24956.6|24953|24971.1|24967.5|24940.6|24937|359
1592220900000|2020-06-15 11:35:00|24956.1|24952.5|25025.1|25021.5|25028.1|25024.5|24947.1|24943.5|333
1592221200000|2020-06-15 11:40:00|25024.6|25021|25020.1|25016.5|25034.6|25031|25003.1|24999.5|251
1592221500000|2020-06-15 11:45:00|25018.6|25015|25077.1|25073.5|25097.1|25093.5|25009.1|25005.5|609
1592221800000|2020-06-15 11:50:00|25077.6|25074|25104.1|25100.5|25116.1|25112.5|25074.6|25071|687
1592222100000|2020-06-15 11:55:00|25103.6|25100|25024.6|25021|25103.6|25100|24999.1|24995.5|829
1592222400000|2020-06-15 12:00:00|25025.1|25021.5|24989.1|24985.5|25050.6|25047|24978.6|24975|701
1592222700000|2020-06-15 12:05:00|24988.6|24985|24983.1|24979.5|25016.6|25013|24968.1|24964.5|581
1592223000000|2020-06-15 12:10:00|24983.6|24980|24970.6|24967|25019.6|25016|24952.6|24949|564
1592223300000|2020-06-15 12:15:00|24970.1|24966.5|24984.6|24981|24995.6|24992|24947.1|24943.5|523
1592223600000|2020-06-15 12:20:00|24985.1|24981.5|24959.1|24955.5|25010.1|25006.5|24931.1|24927.5|927
1592223900000|2020-06-15 12:25:00|24959.6|24956|24955.6|24952|24970.6|24967|24930.1|24926.5|564
1592224200000|2020-06-15 12:30:00|24964.1|24960.5|24971.1|24967.5|25003.6|25000|24961.6|24958|896
1592224500000|2020-06-15 12:35:00|24974.6|24971|25031.6|25028|25034.1|25030.5|24965.1|24961.5|396
1592224800000|2020-06-15 12:40:00|25032.1|25028.5|24953.1|24949.5|25034.1|25030.5|24946.1|24942.5|639
1592225100000|2020-06-15 12:45:00|24952.6|24949|24989.6|24986|25002.6|24999|24943.6|24940|401
1592225400000|2020-06-15 12:50:00|24989.1|24985.5|24990.1|24986.5|24994.6|24991|24960.6|24957|582
1592225700000|2020-06-15 12:55:00|24993.1|24989.5|24979.6|24976|25008.6|25005|24977.6|24974|521
1592226000000|2020-06-15 13:00:00|24980.6|24977|25002.1|24998.5|25016.1|25012.5|24964.6|24961|803
1592226300000|2020-06-15 13:05:00|24993.1|24989.5|24975.1|24971.5|25011.1|25007.5|24945.1|24941.5|910
1592226600000|2020-06-15 13:10:00|24975.6|24972|24957.1|24953.5|24976.1|24972.5|24931.1|24927.5|964
1592226900000|2020-06-15 13:15:00|24957.6|24954|24963.1|24959.5|24978.6|24975|24945.6|24942|605
1592227200000|2020-06-15 13:20:00|24962.6|24959|24963.6|24960|24980.6|24977|24950.6|24947|599
1592227500000|2020-06-15 13:25:00|24964.1|24960.5|24962.1|24958.5|24982.6|24979|24933.6|24930|989
1592227800000|2020-06-15 13:30:00|24955.1|24951.5|24882|24879.6|25050.5|25048.1|24849.5|24847.1|10653
1592228100000|2020-06-15 13:35:00|24886|24883.6|25018.5|25016.1|25076|25073.6|24877.5|24875.1|6249
1592228400000|2020-06-15 13:40:00|25018|25015.6|25023|25020.6|25081|25078.6|24989.5|24987.1|4481
1592228700000|2020-06-15 13:45:00|25025|25022.6|25001.5|24999.1|25056|25053.6|24966.5|24964.1|3834
1592229000000|2020-06-15 13:50:00|25004.5|25002.1|25109.5|25107.1|25130.5|25128.1|24987|24984.6|4749
1592229300000|2020-06-15 13:55:00|25110.5|25108.1|25098.5|25096.1|25129.5|25127.1|25069.5|25067.1|4129
1592229600000|2020-06-15 14:00:00|25102|25099.6|25125|25122.6|25146|25143.6|25048|25045.6|5188
1592229900000|2020-06-15 14:05:00|25124|25121.6|25183|25180.6|25191|25188.6|25123.5|25121.1|3549
1592230200000|2020-06-15 14:10:00|25182.5|25180.1|25189.9|25187.5|25219.9|25217.5|25156.5|25154.1|3089
1592230500000|2020-06-15 14:15:00|25190.9|25188.5|25227.9|25225.5|25232.9|25230.5|25153.9|25151.5|3638
1592230800000|2020-06-15 14:20:00|25228.9|25226.5|25143.7|25141.3|25232.9|25230.5|25143.2|25140.8|3945
1592231100000|2020-06-15 14:25:00|25142.2|25139.8|25111.7|25109.3|25184.2|25181.8|25109.2|25106.8|3624
1592231400000|2020-06-15 14:30:00|25110.2|25107.8|25153.2|25150.8|25157.2|25154.8|25079.7|25077.3|3590
1592231700000|2020-06-15 14:35:00|25152.2|25149.8|25094.2|25091.8|25178.7|25176.3|25092.7|25090.3|2604
1592232000000|2020-06-15 14:40:00|25091.7|25089.3|25170.7|25168.3|25172.2|25169.8|25053.7|25051.3|3225
1592232300000|2020-06-15 14:45:00|25173.2|25170.8|25223.6|25221.2|25253.2|25250.8|25160.7|25158.3|3568
1592232600000|2020-06-15 14:50:00|25222.6|25220.2|25275.6|25273.2|25293.6|25291.2|25200.6|25198.2|2715
1592232900000|2020-06-15 14:55:00|25273.6|25271.2|25238.6|25236.2|25298.6|25296.2|25227.6|25225.2|3002
1592233200000|2020-06-15 15:00:00|25237.6|25235.2|25333.6|25331.2|25340.6|25338.2|25214.6|25212.2|2829
1592233500000|2020-06-15 15:05:00|25335.6|25333.2|25346.7|25344.3|25360.2|25357.8|25311.1|25308.7|2523
1592233800000|2020-06-15 15:10:00|25347.2|25344.8|25360.2|25357.8|25376.2|25373.8|25303.7|25301.3|3061
1592234100000|2020-06-15 15:15:00|25359.7|25357.3|25311|25308.6|25361.2|25358.8|25282.7|25280.3|2678
1592234400000|2020-06-15 15:20:00|25311.5|25309.1|25348|25345.6|25357|25354.6|25271|25268.6|2633
1592234700000|2020-06-15 15:25:00|25348.5|25346.1|25285|25282.6|25364|25361.6|25255|25252.6|3337
1592235000000|2020-06-15 15:30:00|25285.5|25283.1|25258|25255.6|25318|25315.6|25244|25241.6|2773
1592235300000|2020-06-15 15:35:00|25258.5|25256.1|25297|25294.6|25317.5|25315.1|25249.5|25247.1|2229
1592235600000|2020-06-15 15:40:00|25301|25298.6|25243|25240.6|25328|25325.6|25243|25240.6|2544
1592235900000|2020-06-15 15:45:00|25248|25245.6|25263|25260.6|25274|25271.6|25230|25227.6|2269
1592236200000|2020-06-15 15:50:00|25262|25259.6|25258|25255.6|25313.5|25311.1|25242|25239.6|2308
1592236500000|2020-06-15 15:55:00|25257.5|25255.1|25314|25311.6|25343.5|25341.1|25256|25253.6|1684
1592236800000|2020-06-15 16:00:00|25311|25308.6|25423|25420.6|25429|25426.6|25289|25286.6|2557
1592237100000|2020-06-15 16:05:00|25424.5|25422.1|25436|25433.6|25453|25450.6|25413|25410.6|2009
1592237400000|2020-06-15 16:10:00|25436.5|25434.1|25426.5|25424.1|25445.5|25443.1|25413|25410.6|1223
1592237700000|2020-06-15 16:15:00|25425.5|25423.1|25477|25474.6|25490|25487.6|25422|25419.6|1623
1592238000000|2020-06-15 16:20:00|25479.5|25477.1|25522.5|25520.1|25523.5|25521.1|25465.5|25463.1|1434
1592238300000|2020-06-15 16:25:00|25520.5|25518.1|25491|25488.6|25524.5|25522.1|25481|25478.6|1411
1592238600000|2020-06-15 16:30:00|25491.5|25489.1|25449|25446.6|25492.5|25490.1|25443.5|25441.1|964
1592238900000|2020-06-15 16:35:00|25449.5|25447.1|25504|25501.6|25512|25509.6|25449.5|25447.1|1377
1592239200000|2020-06-15 16:40:00|25505|25502.6|25492.5|25490.1|25516|25513.6|25482|25479.6|978
1592239500000|2020-06-15 16:45:00|25493|25490.6|25525.2|25522.8|25542|25539.6|25478|25475.6|1472
1592239800000|2020-06-15 16:50:00|25524.7|25522.3|25524.7|25522.3|25534.7|25532.3|25494.7|25492.3|715
1592240100000|2020-06-15 16:55:00|25525.7|25523.3|25553.2|25550.8|25559.2|25556.8|25512.7|25510.3|854
1592240400000|2020-06-15 17:00:00|25551.2|25548.8|25567.2|25564.8|25571.2|25568.8|25525.7|25523.3|1319
1592240700000|2020-06-15 17:05:00|25567.7|25565.3|25606.7|25604.3|25607.2|25604.8|25558.7|25556.3|1287
1592241000000|2020-06-15 17:10:00|25607.2|25604.8|25594.7|25592.3|25620.2|25617.8|25576.7|25574.3|1190
1592241300000|2020-06-15 17:15:00|25596.7|25594.3|25584.2|25581.8|25635.7|25633.3|25583.7|25581.3|840
1592241600000|2020-06-15 17:20:00|25584.7|25582.3|25551.7|25549.3|25613.7|25611.3|25545.7|25543.3|920
1592241900000|2020-06-15 17:25:00|25552.2|25549.8|25555.2|25552.8|25576.2|25573.8|25543.2|25540.8|679
1592242200000|2020-06-15 17:30:00|25554.2|25551.8|25526.7|25524.3|25556.7|25554.3|25515.7|25513.3|1290
1592242500000|2020-06-15 17:35:00|25526.2|25523.8|25568.7|25566.3|25583.2|25580.8|25526.2|25523.8|1297
1592242800000|2020-06-15 17:40:00|25569.2|25566.8|25525.2|25522.8|25578.2|25575.8|25513.7|25511.3|726
1592243100000|2020-06-15 17:45:00|25523.2|25520.8|25489.7|25487.3|25535.2|25532.8|25487.2|25484.8|643
1592243400000|2020-06-15 17:50:00|25489.2|25486.8|25523.2|25520.8|25546.7|25544.3|25488.7|25486.3|1127
1592243700000|2020-06-15 17:55:00|25523.7|25521.3|25506.2|25503.8|25535.7|25533.3|25498.2|25495.8|602
1592244000000|2020-06-15 18:00:00|25504.7|25502.3|25740.7|25738.3|25775.7|25773.3|25504.7|25502.3|3963
1592244300000|2020-06-15 18:05:00|25741.2|25738.8|25785.2|25782.8|25834.2|25831.8|25730.2|25727.8|2445
1592244600000|2020-06-15 18:10:00|25784.7|25782.3|25813.2|25810.8|25821.2|25818.8|25754.7|25752.3|2057
1592244900000|2020-06-15 18:15:00|25812.7|25810.3|25866.2|25863.8|25895.7|25893.3|25807.2|25804.8|2064
1592245200000|2020-06-15 18:20:00|25864.2|25861.8|25864.2|25861.8|25885.2|25882.8|25807.2|25804.8|1945
1592245500000|2020-06-15 18:25:00|25863.2|25860.8|25859.7|25857.3|25879.2|25876.8|25829.7|25827.3|1136
1592245800000|2020-06-15 18:30:00|25863.7|25861.3|25772.7|25770.3|25890.2|25887.8|25767.7|25765.3|2845
1592246100000|2020-06-15 18:35:00|25774.7|25772.3|25802.7|25800.3|25826.2|25823.8|25774.7|25772.3|1823
1592246400000|2020-06-15 18:40:00|25803.7|25801.3|25781.7|25779.3|25836.2|25833.8|25771.2|25768.8|2043
1592246700000|2020-06-15 18:45:00|25782.2|25779.8|25808.2|25805.8|25826.7|25824.3|25778.7|25776.3|1556
1592247000000|2020-06-15 18:50:00|25809.2|25806.8|25753.7|25751.3|25827.7|25825.3|25739.2|25736.8|1009
1592247300000|2020-06-15 18:55:00|25756.2|25753.8|25752.2|25749.8|25782.2|25779.8|25740.2|25737.8|1113
1592247600000|2020-06-15 19:00:00|25750.7|25748.3|25818.7|25816.3|25845.7|25843.3|25749.7|25747.3|1483
1592247900000|2020-06-15 19:05:00|25819.2|25816.8|25788.7|25786.3|25819.7|25817.3|25758.7|25756.3|1770
1592248200000|2020-06-15 19:10:00|25788.2|25785.8|25806.2|25803.8|25828.2|25825.8|25784.7|25782.3|747
1592248500000|2020-06-15 19:15:00|25805.7|25803.3|25766.7|25764.3|25820.7|25818.3|25763.2|25760.8|1311
1592248800000|2020-06-15 19:20:00|25767.2|25764.8|25752.2|25749.8|25775.2|25772.8|25704.7|25702.3|1829
1592249100000|2020-06-15 19:25:00|25751.7|25749.3|25667.2|25664.8|25781.2|25778.8|25663.2|25660.8|1376
1592249400000|2020-06-15 19:30:00|25667.7|25665.3|25596.2|25593.8|25689.2|25686.8|25564.2|25561.8|2035
1592249700000|2020-06-15 19:35:00|25594.2|25591.8|25592.9|25590.5|25627.9|25625.5|25534.2|25531.8|2100
1592250000000|2020-06-15 19:40:00|25590.9|25588.5|25631.4|25629|25641.4|25639|25551.4|25549|1521
1592250300000|2020-06-15 19:45:00|25624.4|25622|25639.9|25637.5|25676.4|25674|25605.9|25603.5|1424
1592250600000|2020-06-15 19:50:00|25635.4|25633|25702.4|25700|25728.4|25726|25631.4|25629|1517
1592250900000|2020-06-15 19:55:00|25705.9|25703.5|25773.9|25771.5|25774.9|25772.5|25695.9|25693.5|3777
1592251200000|2020-06-15 20:00:00|25770.9|25768.5|25798.6|25793.8|25807.1|25802.3|25753.6|25748.8|1733
1592251500000|2020-06-15 20:05:00|25799.1|25794.3|25787.1|25782.3|25801.6|25796.8|25780.1|25775.3|552
1592251800000|2020-06-15 20:10:00|25785.1|25780.3|25825.7|25815.9|25829.1|25824.3|25775.6|25770.8|899
1592252100000|2020-06-15 20:15:00|25825.6|25815.8|25818.5|25808.7|25829.3|25819.5|25818.5|25808.7|0
1592252400000|2020-06-15 20:20:00|25818.4|25808.6|25811.6|25801.8|25824.4|25814.6|25810.1|25800.3|0
1592252700000|2020-06-15 20:25:00|25811.7|25801.9|25811.4|25801.6|25815.5|25805.7|25809.7|25799.9|0
1592253000000|2020-06-15 20:30:00|25813|25803.2|25845.1|25840.3|25846.1|25841.3|25813|25803.2|202
1592253300000|2020-06-15 20:35:00|25843.1|25838.3|25852.1|25847.3|25856.1|25851.3|25833.1|25828.3|80
1592253600000|2020-06-15 20:40:00|25849.1|25844.3|25845.1|25840.3|25855.1|25850.3|25843.1|25838.3|58
1592253900000|2020-06-15 20:45:00|25848.1|25843.3|25854.1|25849.3|25859.1|25854.3|25843.1|25838.3|68
1592254200000|2020-06-15 20:50:00|25853.1|25848.3|25859.1|25854.3|25866.1|25861.3|25853.1|25848.3|74
1592254500000|2020-06-15 20:55:00|25854.1|25849.3|25859.6|25849.8|25861.1|25856.3|25849.1|25844.3|115
1592254800000|2020-06-15 21:00:00|25860.2|25850.4|25865.3|25855.5|25866.3|25856.5|25857.8|25848|0
1592255100000|2020-06-15 21:05:00|25865.8|25856|25862|25852.2|25865.9|25856.1|25860.2|25850.4|0
1592255400000|2020-06-15 21:10:00|25861.6|25851.8|25865.2|25855.4|25865.2|25855.4|25861|25851.2|0
1592255700000|2020-06-15 21:15:00|25865.3|25855.5|25860.6|25850.8|25865.8|25856|25860.3|25850.5|0
1592256000000|2020-06-15 21:20:00|25860.4|25850.6|25859.9|25850.1|25860.8|25851|25851.9|25842.1|0
1592256300000|2020-06-15 21:25:00|25859.7|25849.9|25859.9|25850.1|25860.7|25850.9|25856.6|25846.8|0
1592256600000|2020-06-15 21:30:00|25860|25850.2|25861.4|25851.6|25861.4|25851.6|25859.2|25849.4|0
1592256900000|2020-06-15 21:35:00|25862|25852.2|25867|25857.2|25867|25857.2|25859.1|25849.3|0
1592257200000|2020-06-15 21:40:00|25866.5|25856.7|25871.9|25862.1|25871.9|25862.1|25866.5|25856.7|0
1592257500000|2020-06-15 21:45:00|25872.8|25863|25879.2|25869.4|25879.8|25870|25872.8|25863|0
1592257800000|2020-06-15 21:50:00|25878.9|25869.1|25880.6|25870.8|25881.3|25871.5|25876.9|25867.1|0
1592258100000|2020-06-15 21:55:00|25880.7|25870.9|25870.2|25860.4|25883.1|25873.3|25866.3|25856.5|0
1592258400000|2020-06-15 22:00:00|25856.1|25851.3|25929.1|25924.3|25944.1|25939.3|25856.1|25851.3|523
1592258700000|2020-06-15 22:05:00|25929.6|25924.8|25927.1|25922.3|25931.6|25926.8|25914.6|25909.8|123
1592259000000|2020-06-15 22:10:00|25927.6|25922.8|25924.6|25919.8|25948.1|25943.3|25919.1|25914.3|224
1592259300000|2020-06-15 22:15:00|25922.6|25917.8|25876.6|25871.8|25928.1|25923.3|25841.6|25836.8|410
1592259600000|2020-06-15 22:20:00|25877.1|25872.3|25903.6|25898.8|25907.1|25902.3|25865.6|25860.8|174
1592259900000|2020-06-15 22:25:00|25903.1|25898.3|25893.6|25888.8|25907.6|25902.8|25885.6|25880.8|78
1592260200000|2020-06-15 22:30:00|25893.1|25888.3|25843.6|25838.8|25895.6|25890.8|25836.6|25831.8|212
1592260500000|2020-06-15 22:35:00|25844.1|25839.3|25834.1|25829.3|25846.1|25841.3|25827.1|25822.3|275
1592260800000|2020-06-15 22:40:00|25834.6|25829.8|25834.6|25829.8|25846.1|25841.3|25831.6|25826.8|113
1592261100000|2020-06-15 22:45:00|25834.1|25829.3|25839.6|25834.8|25844.1|25839.3|25823.6|25818.8|166
1592261400000|2020-06-15 22:50:00|25838.6|25833.8|25874.1|25869.3|25892.1|25887.3|25837.6|25832.8|182
1592261700000|2020-06-15 22:55:00|25873.6|25868.8|25900.1|25895.3|25916.6|25911.8|25871.1|25866.3|144
1592262000000|2020-06-15 23:00:00|25899.6|25894.8|25874.6|25869.8|25908.1|25903.3|25865.1|25860.3|180
1592262300000|2020-06-15 23:05:00|25874.1|25869.3|25857.6|25852.8|25887.6|25882.8|25839.1|25834.3|147
1592262600000|2020-06-15 23:10:00|25857.1|25852.3|25845.6|25840.8|25860.6|25855.8|25840.6|25835.8|95
1592262900000|2020-06-15 23:15:00|25846.1|25841.3|25826.6|25821.8|25857.1|25852.3|25825.6|25820.8|125
1592263200000|2020-06-15 23:20:00|25823.6|25818.8|25884.6|25879.8|25886.6|25881.8|25823.6|25818.8|182
1592263500000|2020-06-15 23:25:00|25885.1|25880.3|25925.1|25920.3|25928.1|25923.3|25876.6|25871.8|308
1592263800000|2020-06-15 23:30:00|25925.6|25920.8|25986.1|25981.3|25986.6|25981.8|25915.1|25910.3|473
1592264100000|2020-06-15 23:35:00|25985.6|25980.8|26020.1|26015.3|26036.6|26031.8|25962.6|25957.8|919
1592264400000|2020-06-15 23:40:00|26021.1|26016.3|26014.1|26009.3|26041.1|26036.3|26010.1|26005.3|294
1592264700000|2020-06-15 23:45:00|26014.6|26009.8|25999.6|25994.8|26035.6|26030.8|25997.6|25992.8|267
1592265000000|2020-06-15 23:50:00|26000.1|25995.3|26021.1|26016.3|26022.1|26017.3|25998.1|25993.3|159
1592265300000|2020-06-15 23:55:00|26021.6|26016.8|26064.6|26059.8|26071.6|26066.8|26015.1|26010.3|302
1592265600000|2020-06-16 00:00:00|26064.1|26059.3|26078.6|26073.8|26085.6|26080.8|26037.1|26032.3|388
1592265900000|2020-06-16 00:05:00|26078.1|26073.3|26051.1|26046.3|26101.6|26096.8|26048.1|26043.3|505
1592266200000|2020-06-16 00:10:00|26052.1|26047.3|26052.6|26047.8|26058.1|26053.3|26023.6|26018.8|270
1592266500000|2020-06-16 00:15:00|26052.1|26047.3|26027.1|26022.3|26055.6|26050.8|26009.1|26004.3|241
1592266800000|2020-06-16 00:20:00|26027.6|26022.8|26026.1|26021.3|26055.1|26050.3|26013.6|26008.8|181
1592267100000|2020-06-16 00:25:00|26025.6|26020.8|26028.6|26023.8|26043.6|26038.8|26024.1|26019.3|150
1592267400000|2020-06-16 00:30:00|26028.1|26023.3|26063.1|26058.3|26078.1|26073.3|26028.1|26023.3|252
1592267700000|2020-06-16 00:35:00|26067.1|26062.3|26058.1|26053.3|26067.6|26062.8|26037.1|26032.3|393
1592268000000|2020-06-16 00:40:00|26057.6|26052.8|26040.6|26035.8|26072.1|26067.3|26040.6|26035.8|207
1592268300000|2020-06-16 00:45:00|26041.1|26036.3|26004.6|25999.8|26056.1|26051.3|25997.6|25992.8|390
1592268600000|2020-06-16 00:50:00|26005.1|26000.3|26023.1|26018.3|26026.6|26021.8|25996.6|25991.8|911
1592268900000|2020-06-16 00:55:00|26022.6|26017.8|26035.1|26030.3|26037.6|26032.8|26019.6|26014.8|425
1592269200000|2020-06-16 01:00:00|26036.1|26031.3|26100.1|26095.3|26120.1|26115.3|26036.1|26031.3|864
1592269500000|2020-06-16 01:05:00|26100.6|26095.8|26097.6|26092.8|26111.1|26106.3|26093.1|26088.3|508
1592269800000|2020-06-16 01:10:00|26097.1|26092.3|26071.1|26066.3|26106.6|26101.8|26064.1|26059.3|281
1592270100000|2020-06-16 01:15:00|26071.6|26066.8|26055.6|26050.8|26082.1|26077.3|26040.1|26035.3|204
1592270400000|2020-06-16 01:20:00|26053.1|26048.3|26045.6|26040.8|26076.6|26071.8|26043.1|26038.3|270
1592270700000|2020-06-16 01:25:00|26045.1|26040.3|26039.1|26034.3|26052.6|26047.8|26025.1|26020.3|207
1592271000000|2020-06-16 01:30:00|26038.6|26033.8|26073.1|26068.3|26075.6|26070.8|26035.1|26030.3|199
1592271300000|2020-06-16 01:35:00|26073.6|26068.8|26052.1|26047.3|26077.1|26072.3|26049.6|26044.8|217
1592271600000|2020-06-16 01:40:00|26050.6|26045.8|26056.1|26051.3|26080.6|26075.8|26045.1|26040.3|218
1592271900000|2020-06-16 01:45:00|26056.6|26051.8|26069.6|26064.8|26078.1|26073.3|26053.6|26048.8|134
1592272200000|2020-06-16 01:50:00|26070.1|26065.3|26073.6|26068.8|26089.1|26084.3|26065.1|26060.3|230
1592272500000|2020-06-16 01:55:00|26072.6|26067.8|26057.6|26052.8|26076.6|26071.8|26047.1|26042.3|186
1592272800000|2020-06-16 02:00:00|26059.1|26054.3|26099.6|26094.8|26104.1|26099.3|26050.6|26045.8|237
1592273100000|2020-06-16 02:05:00|26099.1|26094.3|26134.1|26129.3|26138.6|26133.8|26098.6|26093.8|583
1592273400000|2020-06-16 02:10:00|26133.6|26128.8|26127.6|26122.8|26138.6|26133.8|26120.1|26115.3|231
1592273700000|2020-06-16 02:15:00|26127.1|26122.3|26116.6|26111.8|26132.6|26127.8|26106.6|26101.8|305
1592274000000|2020-06-16 02:20:00|26117.1|26112.3|26121.6|26116.8|26133.6|26128.8|26111.1|26106.3|367
1592274300000|2020-06-16 02:25:00|26122.1|26117.3|26115.1|26110.3|26123.6|26118.8|26098.6|26093.8|163
1592274600000|2020-06-16 02:30:00|26115.6|26110.8|26230.6|26225.8|26239.1|26234.3|26115.6|26110.8|1731
1592274900000|2020-06-16 02:35:00|26230.1|26225.3|26266.1|26261.3|26287.1|26282.3|26230.1|26225.3|1348
1592275200000|2020-06-16 02:40:00|26266.6|26261.8|26282.6|26277.8|26285.1|26280.3|26262.1|26257.3|669
1592275500000|2020-06-16 02:45:00|26283.1|26278.3|26323.1|26318.3|26335.6|26330.8|26271.6|26266.8|945
1592275800000|2020-06-16 02:50:00|26322.6|26317.8|26343.6|26338.8|26358.1|26353.3|26319.6|26314.8|709
1592276100000|2020-06-16 02:55:00|26344.1|26339.3|26346.1|26341.3|26346.1|26341.3|26318.1|26313.3|573
1592276400000|2020-06-16 03:00:00|26345.6|26340.8|26320.6|26315.8|26355.1|26350.3|26316.6|26311.8|423
1592276700000|2020-06-16 03:05:00|26320.1|26315.3|26318.6|26313.8|26345.1|26340.3|26313.6|26308.8|210
1592277000000|2020-06-16 03:10:00|26319.6|26314.8|26320.6|26315.8|26327.6|26322.8|26306.1|26301.3|228
1592277300000|2020-06-16 03:15:00|26321.1|26316.3|26319.1|26314.3|26324.6|26319.8|26303.6|26298.8|299
1592277600000|2020-06-16 03:20:00|26320.1|26315.3|26310.6|26305.8|26335.6|26330.8|26310.6|26305.8|419
1592277900000|2020-06-16 03:25:00|26311.1|26306.3|26325.6|26320.8|26355.6|26350.8|26311.1|26306.3|286
1592278200000|2020-06-16 03:30:00|26326.1|26321.3|26323.6|26318.8|26350.6|26345.8|26311.6|26306.8|355
1592278500000|2020-06-16 03:35:00|26324.1|26319.3|26328.1|26323.3|26334.6|26329.8|26313.1|26308.3|226
1592278800000|2020-06-16 03:40:00|26328.6|26323.8|26325.1|26320.3|26339.1|26334.3|26319.6|26314.8|108
1592279100000|2020-06-16 03:45:00|26324.6|26319.8|26339.1|26334.3|26360.6|26355.8|26321.1|26316.3|488
1592279400000|2020-06-16 03:50:00|26338.6|26333.8|26326.1|26321.3|26344.1|26339.3|26323.1|26318.3|335
1592279700000|2020-06-16 03:55:00|26326.6|26321.8|26302.1|26297.3|26331.6|26326.8|26299.6|26294.8|311
1592280000000|2020-06-16 04:00:00|26303.1|26298.3|26273.6|26268.8|26303.6|26298.8|26258.6|26253.8|827
1592280300000|2020-06-16 04:05:00|26273.1|26268.3|26288.6|26283.8|26299.1|26294.3|26269.1|26264.3|278
1592280600000|2020-06-16 04:10:00|26289.1|26284.3|26286.1|26281.3|26293.6|26288.8|26276.6|26271.8|140
1592280900000|2020-06-16 04:15:00|26287.6|26282.8|26299.6|26294.8|26310.1|26305.3|26285.6|26280.8|181
1592281200000|2020-06-16 04:20:00|26299.1|26294.3|26288.6|26283.8|26303.6|26298.8|26283.6|26278.8|109
1592281500000|2020-06-16 04:25:00|26289.1|26284.3|26302.6|26297.8|26317.1|26312.3|26289.1|26284.3|200
1592281800000|2020-06-16 04:30:00|26303.1|26298.3|26294.1|26289.3|26305.1|26300.3|26286.6|26281.8|163
1592282100000|2020-06-16 04:35:00|26295.1|26290.3|26257.6|26252.8|26295.1|26290.3|26257.1|26252.3|383
1592282400000|2020-06-16 04:40:00|26258.1|26253.3|26278.6|26273.8|26281.1|26276.3|26256.6|26251.8|215
1592282700000|2020-06-16 04:45:00|26277.6|26272.8|26294.6|26289.8|26294.6|26289.8|26260.6|26255.8|106
1592283000000|2020-06-16 04:50:00|26295.1|26290.3|26303.6|26298.8|26306.1|26301.3|26287.6|26282.8|325
1592283300000|2020-06-16 04:55:00|26304.1|26299.3|26284.6|26279.8|26316.6|26311.8|26279.6|26274.8|257
1592283600000|2020-06-16 05:00:00|26286.1|26281.3|26339.6|26334.8|26343.6|26338.8|26284.1|26279.3|349
1592283900000|2020-06-16 05:05:00|26341.1|26336.3|26367.6|26362.8|26376.1|26371.3|26330.6|26325.8|465
1592284200000|2020-06-16 05:10:00|26368.1|26363.3|26338.6|26333.8|26371.1|26366.3|26336.1|26331.3|217
1592284500000|2020-06-16 05:15:00|26339.6|26334.8|26335.6|26330.8|26350.1|26345.3|26326.6|26321.8|191
1592284800000|2020-06-16 05:20:00|26336.1|26331.3|26364.6|26359.8|26372.1|26367.3|26336.1|26331.3|504
1592285100000|2020-06-16 05:25:00|26365.1|26360.3|26363.6|26358.8|26376.6|26371.8|26350.6|26345.8|285
1592285400000|2020-06-16 05:30:00|26364.1|26359.3|26342.1|26337.3|26369.6|26364.8|26329.1|26324.3|237
1592285700000|2020-06-16 05:35:00|26343.1|26338.3|26352.6|26347.8|26358.6|26353.8|26328.6|26323.8|366
1592286000000|2020-06-16 05:40:00|26352.1|26347.3|26327.1|26322.3|26352.6|26347.8|26310.6|26305.8|359
1592286300000|2020-06-16 05:45:00|26327.6|26322.8|26316.6|26311.8|26330.6|26325.8|26299.1|26294.3|322
1592286600000|2020-06-16 05:50:00|26316.1|26311.3|26315.6|26310.8|26323.1|26318.3|26288.1|26283.3|362
1592286900000|2020-06-16 05:55:00|26312.1|26307.3|26284.6|26279.8|26324.1|26319.3|26281.6|26276.8|320
1592287200000|2020-06-16 06:00:00|26284|26280.4|26208|26204.4|26290|26286.4|26186.5|26182.9|1198
1592287500000|2020-06-16 06:05:00|26208.5|26204.9|26220|26216.4|26238.5|26234.9|26188|26184.4|712
1592287800000|2020-06-16 06:10:00|26216.5|26212.9|26234|26230.4|26249.5|26245.9|26199.5|26195.9|661
1592288100000|2020-06-16 06:15:00|26233.5|26229.9|26225|26221.4|26240|26236.4|26206|26202.4|279
1592288400000|2020-06-16 06:20:00|26225.5|26221.9|26235|26231.4|26237|26233.4|26204|26200.4|322
1592288700000|2020-06-16 06:25:00|26235.5|26231.9|26239|26235.4|26257.5|26253.9|26221.5|26217.9|282
1592289000000|2020-06-16 06:30:00|26241|26237.4|26258|26254.4|26270.5|26266.9|26230|26226.4|365
1592289300000|2020-06-16 06:35:00|26257.5|26253.9|26135|26131.4|26261|26257.4|26120.5|26116.9|1217
1592289600000|2020-06-16 06:40:00|26128.5|26124.9|26164|26160.4|26175.5|26171.9|26120.5|26116.9|945
1592289900000|2020-06-16 06:45:00|26165.5|26161.9|26158|26154.4|26170|26166.4|26112.5|26108.9|906
1592290200000|2020-06-16 06:50:00|26160.5|26156.9|26119|26115.4|26180.5|26176.9|26115|26111.4|662
1592290500000|2020-06-16 06:55:00|26120|26116.4|26153.5|26149.9|26158.5|26154.9|26106.5|26102.9|646
1592290800000|2020-06-16 07:00:00|26154|26150.4|26105.5|26101.9|26167|26163.4|26058.5|26054.9|1707
1592291100000|2020-06-16 07:05:00|26104|26100.4|26126|26122.4|26141|26137.4|26084.5|26080.9|1158
1592291400000|2020-06-16 07:10:00|26127|26123.4|26126.5|26122.9|26159|26155.4|26114|26110.4|960
1592291700000|2020-06-16 07:15:00|26127.5|26123.9|26090|26086.4|26127.5|26123.9|26065|26061.4|831
1592292000000|2020-06-16 07:20:00|26092|26088.4|26143|26139.4|26161|26157.4|26077|26073.4|664
1592292300000|2020-06-16 07:25:00|26142.5|26138.9|26163|26159.4|26174.5|26170.9|26101|26097.4|622
1592292600000|2020-06-16 07:30:00|26162|26158.4|26183|26179.4|26188.5|26184.9|26117.5|26113.9|637
1592292900000|2020-06-16 07:35:00|26181.5|26177.9|26217|26213.4|26239|26235.4|26174|26170.4|573
1592293200000|2020-06-16 07:40:00|26216.5|26212.9|26191|26187.4|26235|26231.4|26178.5|26174.9|638
1592293500000|2020-06-16 07:45:00|26192.5|26188.9|26180.5|26176.9|26201|26197.4|26161.5|26157.9|569
1592293800000|2020-06-16 07:50:00|26180|26176.4|26157|26153.4|26190.5|26186.9|26145.5|26141.9|407
1592294100000|2020-06-16 07:55:00|26158|26154.4|26104.5|26100.9|26166.5|26162.9|26094|26090.4|827
1592294400000|2020-06-16 08:00:00|26105|26101.4|26114|26110.4|26138|26134.4|26072|26068.4|899
1592294700000|2020-06-16 08:05:00|26114.5|26110.9|26081|26077.4|26120.5|26116.9|26044.5|26040.9|858
1592295000000|2020-06-16 08:10:00|26081.5|26077.9|26119.5|26115.9|26140.5|26136.9|26071|26067.4|584
1592295300000|2020-06-16 08:15:00|26120|26116.4|26127.5|26123.9|26148.5|26144.9|26104|26100.4|433
1592295600000|2020-06-16 08:20:00|26128|26124.4|26114.5|26110.9|26136|26132.4|26100.5|26096.9|298
1592295900000|2020-06-16 08:25:00|26115.5|26111.9|26163.5|26159.9|26185|26181.4|26105.5|26101.9|609
1592296200000|2020-06-16 08:30:00|26161.5|26157.9|26181|26177.4|26187|26183.4|26147|26143.4|331
1592296500000|2020-06-16 08:35:00|26182.5|26178.9|26215.5|26211.9|26230.5|26226.9|26162|26158.4|528
1592296800000|2020-06-16 08:40:00|26216|26212.4|26231.5|26227.9|26239|26235.4|26210.5|26206.9|296
1592297100000|2020-06-16 08:45:00|26235.5|26231.9|26242.5|26238.9|26247|26243.4|26206.5|26202.9|560
1592297400000|2020-06-16 08:50:00|26243|26239.4|26241|26237.4|26249|26245.4|26222|26218.4|429
1592297700000|2020-06-16 08:55:00|26239.5|26235.9|26232.5|26228.9|26247.5|26243.9|26222|26218.4|310
1592298000000|2020-06-16 09:00:00|26235.5|26231.9|26246|26242.4|26261.5|26257.9|26233.5|26229.9|326
1592298300000|2020-06-16 09:05:00|26245.5|26241.9|26265.5|26261.9|26272.5|26268.9|26242.5|26238.9|318
1592298600000|2020-06-16 09:10:00|26264|26260.4|26229.5|26225.9|26267.5|26263.9|26211.5|26207.9|416
1592298900000|2020-06-16 09:15:00|26230.5|26226.9|26220|26216.4|26241|26237.4|26217|26213.4|277
1592299200000|2020-06-16 09:20:00|26219.5|26215.9|26241|26237.4|26244|26240.4|26216.5|26212.9|396
1592299500000|2020-06-16 09:25:00|26236.5|26232.9|26235.5|26231.9|26259|26255.4|26232|26228.4|271
1592299800000|2020-06-16 09:30:00|26236|26232.4|26220.5|26216.9|26248.5|26244.9|26217.5|26213.9|273
1592300100000|2020-06-16 09:35:00|26225|26221.4|26213.5|26209.9|26233|26229.4|26195.5|26191.9|421
1592300400000|2020-06-16 09:40:00|26214|26210.4|26243|26239.4|26254|26250.4|26214|26210.4|273
1592300700000|2020-06-16 09:45:00|26237.5|26233.9|26252|26248.4|26258|26254.4|26204|26200.4|432
1592301000000|2020-06-16 09:50:00|26252.5|26248.9|26255.5|26251.9|26264|26260.4|26229|26225.4|288
1592301300000|2020-06-16 09:55:00|26255|26251.4|26248.5|26244.9|26257.5|26253.9|26231|26227.4|229
1592301600000|2020-06-16 10:00:00|26249|26245.4|26234|26230.4|26252|26248.4|26219|26215.4|174
1592301900000|2020-06-16 10:05:00|26234.5|26230.9|26262.5|26258.9|26270.5|26266.9|26229.5|26225.9|208
1592302200000|2020-06-16 10:10:00|26262|26258.4|26292|26288.4|26293|26289.4|26260.5|26256.9|453
1592302500000|2020-06-16 10:15:00|26292.5|26288.9|26289.5|26285.9|26302|26298.4|26283.5|26279.9|473
1592302800000|2020-06-16 10:20:00|26290|26286.4|26294.5|26290.9|26297|26293.4|26276|26272.4|392
1592303100000|2020-06-16 10:25:00|26296|26292.4|26325|26321.4|26326|26322.4|26292|26288.4|449
1592303400000|2020-06-16 10:30:00|26325.5|26321.9|26321.5|26317.9|26336.5|26332.9|26313|26309.4|509
1592303700000|2020-06-16 10:35:00|26323|26319.4|26300.5|26296.9|26328.5|26324.9|26300|26296.4|324
1592304000000|2020-06-16 10:40:00|26299|26295.4|26295.5|26291.9|26305.5|26301.9|26292|26288.4|212
1592304300000|2020-06-16 10:45:00|26296|26292.4|26285|26281.4|26304.5|26300.9|26280.5|26276.9|360
1592304600000|2020-06-16 10:50:00|26284|26280.4|26281|26277.4|26292|26288.4|26281|26277.4|188
1592304900000|2020-06-16 10:55:00|26280.5|26276.9|26302.5|26298.9|26306|26302.4|26275|26271.4|407
1592305200000|2020-06-16 11:00:00|26303|26299.4|26299|26295.4|26310.5|26306.9|26290|26286.4|319
1592305500000|2020-06-16 11:05:00|26298.5|26294.9|26273|26269.4|26300|26296.4|26272.5|26268.9|156
1592305800000|2020-06-16 11:10:00|26272.5|26268.9|26248|26244.4|26273.5|26269.9|26244|26240.4|465
1592306100000|2020-06-16 11:15:00|26248.5|26244.9|26246|26242.4|26252|26248.4|26237|26233.4|355
1592306400000|2020-06-16 11:20:00|26245.5|26241.9|26256|26252.4|26265.5|26261.9|26238.5|26234.9|344
1592306700000|2020-06-16 11:25:00|26255.5|26251.9|26268.5|26264.9|26276|26272.4|26252|26248.4|261
1592307000000|2020-06-16 11:30:00|26268|26264.4|26254|26250.4|26269|26265.4|26243|26239.4|211
1592307300000|2020-06-16 11:35:00|26252.5|26248.9|26268|26264.4|26269.5|26265.9|26252.5|26248.9|236
1592307600000|2020-06-16 11:40:00|26268.5|26264.9|26265|26261.4|26271|26267.4|26257|26253.4|287
1592307900000|2020-06-16 11:45:00|26263.5|26259.9|26294.5|26290.9|26297.5|26293.9|26263.5|26259.9|349
1592308200000|2020-06-16 11:50:00|26293.5|26289.9|26324|26320.4|26332|26328.4|26291.5|26287.9|350
1592308500000|2020-06-16 11:55:00|26324.5|26320.9|26320|26316.4|26334|26330.4|26318|26314.4|346
1592308800000|2020-06-16 12:00:00|26318|26314.4|26328|26324.4|26332.5|26328.9|26306.5|26302.9|522
1592309100000|2020-06-16 12:05:00|26328.5|26324.9|26347|26343.4|26355.5|26351.9|26317|26313.4|677
1592309400000|2020-06-16 12:10:00|26347.5|26343.9|26383.5|26379.9|26391|26387.4|26337|26333.4|607
1592309700000|2020-06-16 12:15:00|26385|26381.4|26416|26412.4|26420|26416.4|26382.5|26378.9|906
1592310000000|2020-06-16 12:20:00|26416.5|26412.9|26445|26441.4|26457|26453.4|26414.5|26410.9|1462
1592310300000|2020-06-16 12:25:00|26444.5|26440.9|26457.5|26453.9|26483.5|26479.9|26425.5|26421.9|1110
1592310600000|2020-06-16 12:30:00|26457|26453.4|26550.5|26546.9|26576.5|26572.9|26457|26453.4|3373
1592310900000|2020-06-16 12:35:00|26549|26545.4|26647|26643.4|26654.5|26650.9|26543.5|26539.9|2150
1592311200000|2020-06-16 12:40:00|26647.5|26643.9|26705.5|26701.9|26710.5|26706.9|26629.5|26625.9|2137
1592311500000|2020-06-16 12:45:00|26703.5|26699.9|26685.5|26681.9|26703.5|26699.9|26662|26658.4|1546
1592311800000|2020-06-16 12:50:00|26685|26681.4|26734.5|26730.9|26756.5|26752.9|26668.5|26664.9|2157
1592312100000|2020-06-16 12:55:00|26734|26730.4|26738.5|26734.9|26799.5|26795.9|26728.5|26724.9|2713
1592312400000|2020-06-16 13:00:00|26739.5|26735.9|26710|26706.4|26757.5|26753.9|26706|26702.4|2223
1592312700000|2020-06-16 13:05:00|26709.5|26705.9|26698|26694.4|26717.5|26713.9|26675.5|26671.9|1331
1592313000000|2020-06-16 13:10:00|26697.5|26693.9|26668.5|26664.9|26701.5|26697.9|26664.5|26660.9|990
1592313300000|2020-06-16 13:15:00|26668|26664.4|26673.5|26669.9|26674|26670.4|26652.5|26648.9|1145
1592313600000|2020-06-16 13:20:00|26674|26670.4|26646.5|26642.9|26680.5|26676.9|26631|26627.4|1691
1592313900000|2020-06-16 13:25:00|26647|26643.4|26652.5|26648.9|26662.5|26658.9|26626.5|26622.9|1916
1592314200000|2020-06-16 13:30:00|26651.9|26649.5|26466.9|26464.5|26651.9|26649.5|26464.9|26462.5|8969
1592314500000|2020-06-16 13:35:00|26471.9|26469.5|26523.4|26521|26566.9|26564.5|26449.4|26447|5581
1592314800000|2020-06-16 13:40:00|26528.9|26526.5|26467.9|26465.5|26540.9|26538.5|26457.9|26455.5|4369
1592315100000|2020-06-16 13:45:00|26470.9|26468.5|26405.9|26403.5|26528.9|26526.5|26404.9|26402.5|4767
1592315400000|2020-06-16 13:50:00|26406.9|26404.5|26430.9|26428.5|26452.9|26450.5|26397.9|26395.5|4431
1592315700000|2020-06-16 13:55:00|26428.9|26426.5|26488.9|26486.5|26506.4|26504|26428.9|26426.5|3408
1592316000000|2020-06-16 14:00:00|26492.9|26490.5|26513.9|26511.5|26533.9|26531.5|26456.4|26454|5244
1592316300000|2020-06-16 14:05:00|26510.9|26508.5|26500.9|26498.5|26556.4|26554|26491.4|26489|3961
1592316600000|2020-06-16 14:10:00|26498.9|26496.5|26531.9|26529.5|26550.4|26548|26478.9|26476.5|2993
1592316900000|2020-06-16 14:15:00|26535.9|26533.5|26535.2|26532.8|26574.9|26572.5|26517.9|26515.5|3120
1592317200000|2020-06-16 14:20:00|26534.7|26532.3|26506.7|26504.3|26534.7|26532.3|26450.2|26447.8|3631
1592317500000|2020-06-16 14:25:00|26508.2|26505.8|26560.2|26557.8|26575.2|26572.8|26494.7|26492.3|2736
1592317800000|2020-06-16 14:30:00|26561.2|26558.8|26522.7|26520.3|26580.2|26577.8|26517.2|26514.8|2913
1592318100000|2020-06-16 14:35:00|26523.2|26520.8|26419.2|26416.8|26526.2|26523.8|26347.2|26344.8|7773
1592318400000|2020-06-16 14:40:00|26416.7|26414.3|26319.2|26316.8|26421.2|26418.8|26278.7|26276.3|5745
1592318700000|2020-06-16 14:45:00|26318.2|26315.8|26347.7|26345.3|26363.2|26360.8|26232.2|26229.8|6523
1592319000000|2020-06-16 14:50:00|26346.2|26343.8|26136.2|26133.8|26351.2|26348.8|26088.2|26085.8|7116
1592319300000|2020-06-16 14:55:00|26133.7|26131.3|25975.2|25972.8|26154.2|26151.8|25925.2|25922.8|9385
1592319600000|2020-06-16 15:00:00|25961.2|25958.8|26068.2|26065.8|26068.2|26065.8|25803.7|25801.3|17331
1592319900000|2020-06-16 15:05:00|26069.2|26066.8|26135.2|26132.8|26160.2|26157.8|26052.2|26049.8|6969
1592320200000|2020-06-16 15:10:00|26137.7|26135.3|26119.2|26116.8|26152.2|26149.8|26035.7|26033.3|5038
1592320500000|2020-06-16 15:15:00|26122.2|26119.8|26181.7|26179.3|26241.7|26239.3|26122.2|26119.8|5407
1592320800000|2020-06-16 15:20:00|26180.7|26178.3|26251.2|26248.8|26273.2|26270.8|26167.7|26165.3|4148
1592321100000|2020-06-16 15:25:00|26251.7|26249.3|26255.2|26252.8|26275.7|26273.3|26210.2|26207.8|3825
1592321400000|2020-06-16 15:30:00|26254.2|26251.8|26268.7|26266.3|26313.2|26310.8|26197.7|26195.3|3591
1592321700000|2020-06-16 15:35:00|26269.2|26266.8|26223.7|26221.3|26295.7|26293.3|26183.7|26181.3|2933
1592322000000|2020-06-16 15:40:00|26222.2|26219.8|26249.7|26247.3|26269.2|26266.8|26200.7|26198.3|2445
1592322300000|2020-06-16 15:45:00|26252.2|26249.8|26328.2|26325.8|26332.7|26330.3|26237.2|26234.8|2141
1592322600000|2020-06-16 15:50:00|26329.2|26326.8|26277.7|26275.3|26354.2|26351.8|26268.2|26265.8|2812
1592322900000|2020-06-16 15:55:00|26282.7|26280.3|26226.7|26224.3|26293.7|26291.3|26201.7|26199.3|1866
1592323200000|2020-06-16 16:00:00|26229.2|26226.8|26185.7|26183.3|26261.2|26258.8|26146.2|26143.8|2151
1592323500000|2020-06-16 16:05:00|26188.2|26185.8|26187.2|26184.8|26205.2|26202.8|26141.7|26139.3|1818
1592323800000|2020-06-16 16:10:00|26188.2|26185.8|26222.7|26220.3|26227.7|26225.3|26151.2|26148.8|2589
1592324100000|2020-06-16 16:15:00|26223.7|26221.3|26219.2|26216.8|26246.7|26244.3|26171.2|26168.8|1652
1592324400000|2020-06-16 16:20:00|26220.2|26217.8|26222.2|26219.8|26252.2|26249.8|26204.2|26201.8|2126
1592324700000|2020-06-16 16:25:00|26221.7|26219.3|26280.2|26277.8|26286.2|26283.8|26208.2|26205.8|1916
1592325000000|2020-06-16 16:30:00|26276.2|26273.8|26347.2|26344.8|26348.7|26346.3|26271.2|26268.8|2546
1592325300000|2020-06-16 16:35:00|26348.2|26345.8|26393.2|26390.8|26414.7|26412.3|26339.2|26336.8|2726
1592325600000|2020-06-16 16:40:00|26397.2|26394.8|26423.2|26420.8|26427.2|26424.8|26376.2|26373.8|2185
1592325900000|2020-06-16 16:45:00|26424.2|26421.8|26374.2|26371.8|26433.2|26430.8|26365.2|26362.8|1720
1592326200000|2020-06-16 16:50:00|26374.7|26372.3|26350.2|26347.8|26389.2|26386.8|26349.2|26346.8|2187
1592326500000|2020-06-16 16:55:00|26350.7|26348.3|26351.2|26348.8|26368.7|26366.3|26318.2|26315.8|1200
1592326800000|2020-06-16 17:00:00|26349.2|26346.8|26354.2|26351.8|26411.2|26408.8|26347.2|26344.8|2456
1592327100000|2020-06-16 17:05:00|26353.2|26350.8|26377.8|26375.4|26386.3|26383.9|26327.2|26324.8|1530
1592327400000|2020-06-16 17:10:00|26378.3|26375.9|26386.3|26383.9|26401.3|26398.9|26354.3|26351.9|1805
1592327700000|2020-06-16 17:15:00|26389.3|26386.9|26419.3|26416.9|26424.3|26421.9|26373.3|26370.9|934
1592328000000|2020-06-16 17:20:00|26416.8|26414.4|26403.7|26401.3|26417.3|26414.9|26370.2|26367.8|988
1592328300000|2020-06-16 17:25:00|26404.2|26401.8|26386.7|26384.3|26415.7|26413.3|26384.2|26381.8|853
1592328600000|2020-06-16 17:30:00|26383.7|26381.3|26328.2|26325.8|26398.7|26396.3|26318.7|26316.3|1325
1592328900000|2020-06-16 17:35:00|26328.7|26326.3|26299.2|26296.8|26343.2|26340.8|26292.2|26289.8|972
1592329200000|2020-06-16 17:40:00|26298.7|26296.3|26346.7|26344.3|26355.7|26353.3|26296.7|26294.3|1025
1592329500000|2020-06-16 17:45:00|26348.7|26346.3|26324.2|26321.8|26353.7|26351.3|26317.2|26314.8|601
1592329800000|2020-06-16 17:50:00|26324.7|26322.3|26266.7|26264.3|26361.7|26359.3|26260.7|26258.3|1663
1592330100000|2020-06-16 17:55:00|26265.7|26263.3|26281.7|26279.3|26288.7|26286.3|26238.2|26235.8|1203
1592330400000|2020-06-16 18:00:00|26282.7|26280.3|26340.7|26338.3|26342.7|26340.3|26275.7|26273.3|1887
1592330700000|2020-06-16 18:05:00|26341.2|26338.8|26343.7|26341.3|26355.7|26353.3|26319.7|26317.3|1259
1592331000000|2020-06-16 18:10:00|26343.2|26340.8|26390.7|26388.3|26407.2|26404.8|26326.7|26324.3|1292
1592331300000|2020-06-16 18:15:00|26390.2|26387.8|26406.7|26404.3|26431.7|26429.3|26379.7|26377.3|2364
1592331600000|2020-06-16 18:20:00|26407.2|26404.8|26327.7|26325.3|26420.7|26418.3|26248.2|26245.8|5197
1592331900000|2020-06-16 18:25:00|26326.7|26324.3|26350.2|26347.8|26369.2|26366.8|26299.2|26296.8|2065
1592332200000|2020-06-16 18:30:00|26352.7|26350.3|26377.7|26375.3|26429.2|26426.8|26352.7|26350.3|2572
1592332500000|2020-06-16 18:35:00|26378.2|26375.8|26386.2|26383.8|26409.7|26407.3|26363.2|26360.8|715
1592332800000|2020-06-16 18:40:00|26385.7|26383.3|26358.2|26355.8|26398.7|26396.3|26342.7|26340.3|709
1592333100000|2020-06-16 18:45:00|26360.7|26358.3|26356.2|26353.8|26373.7|26371.3|26312.7|26310.3|649
1592333400000|2020-06-16 18:50:00|26355.7|26353.3|26340.7|26338.3|26371.7|26369.3|26299.2|26296.8|1557
1592333700000|2020-06-16 18:55:00|26341.2|26338.8|26332.7|26330.3|26358.7|26356.3|26315.7|26313.3|839
1592334000000|2020-06-16 19:00:00|26334.7|26332.3|26295.7|26293.3|26347.2|26344.8|26281.7|26279.3|1225
1592334300000|2020-06-16 19:05:00|26297.7|26295.3|26224.7|26222.3|26314.7|26312.3|26209.7|26207.3|1856
1592334600000|2020-06-16 19:10:00|26224.2|26221.8|26229.2|26226.8|26254.2|26251.8|26212.7|26210.3|1222
1592334900000|2020-06-16 19:15:00|26228.7|26226.3|26134.7|26132.3|26231.7|26229.3|26108.7|26106.3|2409
1592335200000|2020-06-16 19:20:00|26132.7|26130.3|26199.7|26197.3|26214.7|26212.3|26130.7|26128.3|1955
1592335500000|2020-06-16 19:25:00|26200.2|26197.8|26229.7|26227.3|26251.7|26249.3|26197.7|26195.3|1523
1592335800000|2020-06-16 19:30:00|26229.2|26226.8|26290.2|26287.8|26309.2|26306.8|26197.7|26195.3|2066
1592336100000|2020-06-16 19:35:00|26290.7|26288.3|26236.2|26233.8|26291.7|26289.3|26214.2|26211.8|1331
1592336400000|2020-06-16 19:40:00|26235.2|26232.8|26185.2|26182.8|26266.7|26264.3|26171.7|26169.3|1708
1592336700000|2020-06-16 19:45:00|26190.7|26188.3|26197.7|26195.3|26231.7|26229.3|26150.7|26148.3|1319
1592337000000|2020-06-16 19:50:00|26211.2|26208.8|26178.2|26175.8|26263.2|26260.8|26146.7|26144.3|4823
1592337300000|2020-06-16 19:55:00|26180.2|26177.8|26311.7|26309.3|26312.7|26310.3|26150.7|26148.3|5038
1592337600000|2020-06-16 20:00:00|26312.9|26308.1|26286.4|26281.6|26320.4|26315.6|26263.9|26259.1|1893
1592337900000|2020-06-16 20:05:00|26286.9|26282.1|26310.4|26305.6|26313.4|26308.6|26270.4|26265.6|834
1592338200000|2020-06-16 20:10:00|26310.9|26306.1|26330.8|26321|26347.4|26342.6|26303.4|26298.6|918
1592338500000|2020-06-16 20:15:00|26330.7|26320.9|26329.5|26319.7|26337.7|26327.9|26327.6|26317.8|0
1592338800000|2020-06-16 20:20:00|26328.7|26318.9|26330.3|26320.5|26331.6|26321.8|26328.3|26318.5|0
1592339100000|2020-06-16 20:25:00|26330.4|26320.6|26326.3|26316.5|26331.1|26321.3|26325.7|26315.9|0
1592339400000|2020-06-16 20:30:00|26327|26317.2|26321.9|26317.1|26332.9|26328.1|26315.9|26311.1|104
1592339700000|2020-06-16 20:35:00|26320.9|26316.1|26312.9|26308.1|26321.9|26317.1|26307.9|26303.1|94
1592340000000|2020-06-16 20:40:00|26313.9|26309.1|26307.9|26303.1|26320.9|26316.1|26304.9|26300.1|65
1592340300000|2020-06-16 20:45:00|26306.9|26302.1|26317.9|26313.1|26320.9|26316.1|26306.9|26302.1|35
1592340600000|2020-06-16 20:50:00|26314.9|26310.1|26311.9|26307.1|26315.9|26311.1|26311.9|26307.1|26
1592340900000|2020-06-16 20:55:00|26310.9|26306.1|26320.1|26310.3|26321.9|26317.1|26303.9|26299.1|56
1592341200000|2020-06-16 21:00:00|26319.8|26310|26319.1|26309.3|26321.2|26311.4|26316.7|26306.9|0
1592341500000|2020-06-16 21:05:00|26318.8|26309|26311.1|26301.3|26318.8|26309|26311.1|26301.3|0
1592341800000|2020-06-16 21:10:00|26309.9|26300.1|26292.7|26282.9|26309.9|26300.1|26291.6|26281.8|0
1592342100000|2020-06-16 21:15:00|26292.6|26282.8|26290.8|26281|26293.4|26283.6|26289.7|26279.9|0
1592342400000|2020-06-16 21:20:00|26290.4|26280.6|26285.5|26275.7|26291.6|26281.8|26284.1|26274.3|0
1592342700000|2020-06-16 21:25:00|26288.2|26278.4|26276.5|26266.7|26288.2|26278.4|26276.4|26266.6|0
1592343000000|2020-06-16 21:30:00|26276.6|26266.8|26271.6|26261.8|26278.6|26268.8|26271.6|26261.8|0
1592343300000|2020-06-16 21:35:00|26271.1|26261.3|26272.5|26262.7|26274.4|26264.6|26265.7|26255.9|0
1592343600000|2020-06-16 21:40:00|26270.6|26260.8|26273.6|26263.8|26273.6|26263.8|26265.1|26255.3|0
1592343900000|2020-06-16 21:45:00|26273.5|26263.7|26271.5|26261.7|26273.5|26263.7|26269.9|26260.1|0
1592344200000|2020-06-16 21:50:00|26271.6|26261.8|26277.8|26268|26283.7|26273.9|26271.6|26261.8|0
1592344500000|2020-06-16 21:55:00|26277.6|26267.8|26288.2|26278.4|26288.3|26278.5|26277.5|26267.7|0
1592344800000|2020-06-16 22:00:00|26252.9|26248.1|26244.4|26239.6|26270.9|26266.1|26230.9|26226.1|502
1592345100000|2020-06-16 22:05:00|26244.9|26240.1|26209.9|26205.1|26258.9|26254.1|26203.4|26198.6|298
1592345400000|2020-06-16 22:10:00|26210.4|26205.6|26173.4|26168.6|26213.9|26209.1|26159.9|26155.1|337
1592345700000|2020-06-16 22:15:00|26178.4|26173.6|26142.4|26137.6|26180.4|26175.6|26134.9|26130.1|328
1592346000000|2020-06-16 22:20:00|26141.9|26137.1|26178.4|26173.6|26185.4|26180.6|26140.9|26136.1|194
1592346300000|2020-06-16 22:25:00|26177.9|26173.1|26225.9|26221.1|26234.4|26229.6|26176.4|26171.6|322
1592346600000|2020-06-16 22:30:00|26226.4|26221.6|26235.9|26231.1|26253.9|26249.1|26213.9|26209.1|278
1592346900000|2020-06-16 22:35:00|26236.4|26231.6|26228.9|26224.1|26248.9|26244.1|26214.4|26209.6|206
1592347200000|2020-06-16 22:40:00|26228.4|26223.6|26231.9|26227.1|26241.9|26237.1|26226.4|26221.6|131
1592347500000|2020-06-16 22:45:00|26232.4|26227.6|26238.9|26234.1|26242.9|26238.1|26228.9|26224.1|103
1592347800000|2020-06-16 22:50:00|26238.4|26233.6|26270.9|26266.1|26272.4|26267.6|26237.9|26233.1|149
1592348100000|2020-06-16 22:55:00|26270.4|26265.6|26281.4|26276.6|26286.4|26281.6|26263.9|26259.1|259
1592348400000|2020-06-16 23:00:00|26279.4|26274.6|26313.4|26308.6|26316.4|26311.6|26279.4|26274.6|288
1592348700000|2020-06-16 23:05:00|26312.4|26307.6|26308.4|26303.6|26318.9|26314.1|26293.4|26288.6|283
1592349000000|2020-06-16 23:10:00|26308.9|26304.1|26299.4|26294.6|26314.9|26310.1|26296.4|26291.6|150
1592349300000|2020-06-16 23:15:00|26298.9|26294.1|26305.9|26301.1|26310.9|26306.1|26285.9|26281.1|102
1592349600000|2020-06-16 23:20:00|26306.4|26301.6|26344.9|26340.1|26350.9|26346.1|26304.4|26299.6|223
1592349900000|2020-06-16 23:25:00|26344.4|26339.6|26348.9|26344.1|26363.9|26359.1|26339.9|26335.1|246
1592350200000|2020-06-16 23:30:00|26347.9|26343.1|26347.9|26343.1|26356.4|26351.6|26337.4|26332.6|370
1592350500000|2020-06-16 23:35:00|26347.4|26342.6|26339.9|26335.1|26347.4|26342.6|26333.4|26328.6|238
1592350800000|2020-06-16 23:40:00|26340.4|26335.6|26372.9|26368.1|26386.4|26381.6|26340.4|26335.6|355
1592351100000|2020-06-16 23:45:00|26372.4|26367.6|26369.9|26365.1|26378.4|26373.6|26358.9|26354.1|219
1592351400000|2020-06-16 23:50:00|26369.4|26364.6|26385.9|26381.1|26393.4|26388.6|26364.9|26360.1|277
1592351700000|2020-06-16 23:55:00|26385.4|26380.6|26392.4|26387.6|26416.4|26411.6|26380.4|26375.6|374
1592352000000|2020-06-17 00:00:00|26392.9|26388.1|26339.9|26335.1|26397.9|26393.1|26333.4|26328.6|665
1592352300000|2020-06-17 00:05:00|26339.4|26334.6|26355.9|26351.1|26368.4|26363.6|26333.4|26328.6|284
1592352600000|2020-06-17 00:10:00|26355.4|26350.6|26323.4|26318.6|26355.4|26350.6|26298.9|26294.1|536
1592352900000|2020-06-17 00:15:00|26323.9|26319.1|26249.4|26244.6|26325.4|26320.6|26228.4|26223.6|668
1592353200000|2020-06-17 00:20:00|26248.9|26244.1|26237.4|26232.6|26255.4|26250.6|26214.9|26210.1|568
1592353500000|2020-06-17 00:25:00|26237.9|26233.1|26250.4|26245.6|26262.4|26257.6|26215.4|26210.6|476
1592353800000|2020-06-17 00:30:00|26250.9|26246.1|26278.4|26273.6|26281.4|26276.6|26226.9|26222.1|433
1592354100000|2020-06-17 00:35:00|26274.9|26270.1|26283.4|26278.6|26283.9|26279.1|26257.9|26253.1|218
1592354400000|2020-06-17 00:40:00|26284.4|26279.6|26318.9|26314.1|26331.9|26327.1|26258.9|26254.1|687
1592354700000|2020-06-17 00:45:00|26318.4|26313.6|26348.4|26343.6|26356.4|26351.6|26316.9|26312.1|258
1592355000000|2020-06-17 00:50:00|26350.4|26345.6|26324.4|26319.6|26355.9|26351.1|26316.9|26312.1|344
1592355300000|2020-06-17 00:55:00|26324.9|26320.1|26338.4|26333.6|26352.9|26348.1|26324.4|26319.6|202
1592355600000|2020-06-17 01:00:00|26339.9|26335.1|26346.4|26341.6|26380.4|26375.6|26336.4|26331.6|463
1592355900000|2020-06-17 01:05:00|26345.9|26341.1|26319.4|26314.6|26345.9|26341.1|26311.4|26306.6|238
1592356200000|2020-06-17 01:10:00|26319.9|26315.1|26296.9|26292.1|26341.4|26336.6|26295.4|26290.6|226
1592356500000|2020-06-17 01:15:00|26296.4|26291.6|26273.4|26268.6|26302.4|26297.6|26268.9|26264.1|307
1592356800000|2020-06-17 01:20:00|26273.9|26269.1|26279.4|26274.6|26288.4|26283.6|26261.4|26256.6|228
1592357100000|2020-06-17 01:25:00|26278.9|26274.1|26234.9|26230.1|26296.9|26292.1|26234.4|26229.6|274
1592357400000|2020-06-17 01:30:00|26233.9|26229.1|26214.9|26210.1|26243.4|26238.6|26182.9|26178.1|481
1592357700000|2020-06-17 01:35:00|26214.4|26209.6|26258.9|26254.1|26261.4|26256.6|26211.4|26206.6|282
1592358000000|2020-06-17 01:40:00|26259.4|26254.6|26278.9|26274.1|26282.9|26278.1|26245.4|26240.6|267
1592358300000|2020-06-17 01:45:00|26279.4|26274.6|26295.9|26291.1|26301.9|26297.1|26279.4|26274.6|220
1592358600000|2020-06-17 01:50:00|26296.9|26292.1|26308.4|26303.6|26315.9|26311.1|26269.4|26264.6|225
1592358900000|2020-06-17 01:55:00|26307.9|26303.1|26237.9|26233.1|26311.4|26306.6|26230.4|26225.6|375
1592359200000|2020-06-17 02:00:00|26237.4|26232.6|26253.4|26248.6|26259.9|26255.1|26218.9|26214.1|264
1592359500000|2020-06-17 02:05:00|26252.9|26248.1|26263.9|26259.1|26274.4|26269.6|26230.4|26225.6|214
1592359800000|2020-06-17 02:10:00|26264.4|26259.6|26207.4|26202.6|26265.4|26260.6|26204.4|26199.6|533
1592360100000|2020-06-17 02:15:00|26207.9|26203.1|26224.4|26219.6|26228.9|26224.1|26190.4|26185.6|232
1592360400000|2020-06-17 02:20:00|26221.9|26217.1|26176.4|26171.6|26228.9|26224.1|26162.4|26157.6|566
1592360700000|2020-06-17 02:25:00|26172.9|26168.1|26179.9|26175.1|26188.9|26184.1|26163.9|26159.1|238
1592361000000|2020-06-17 02:30:00|26181.4|26176.6|26093.9|26089.1|26181.4|26176.6|26081.4|26076.6|1076
1592361300000|2020-06-17 02:35:00|26094.9|26090.1|26128.4|26123.6|26140.9|26136.1|26085.9|26081.1|302
1592361600000|2020-06-17 02:40:00|26128.9|26124.1|26127.9|26123.1|26147.4|26142.6|26116.9|26112.1|170
1592361900000|2020-06-17 02:45:00|26128.4|26123.6|26154.4|26149.6|26155.4|26150.6|26101.4|26096.6|332
1592362200000|2020-06-17 02:50:00|26151.4|26146.6|26165.9|26161.1|26171.9|26167.1|26146.9|26142.1|218
1592362500000|2020-06-17 02:55:00|26166.4|26161.6|26159.9|26155.1|26171.9|26167.1|26153.4|26148.6|187
1592362800000|2020-06-17 03:00:00|26160.9|26156.1|26182.9|26178.1|26190.9|26186.1|26135.9|26131.1|336
1592363100000|2020-06-17 03:05:00|26182.4|26177.6|26189.4|26184.6|26196.9|26192.1|26172.4|26167.6|266
1592363400000|2020-06-17 03:10:00|26191.4|26186.6|26180.9|26176.1|26197.9|26193.1|26180.4|26175.6|145
1592363700000|2020-06-17 03:15:00|26177.4|26172.6|26183.4|26178.6|26189.9|26185.1|26158.9|26154.1|155
1592364000000|2020-06-17 03:20:00|26182.9|26178.1|26190.4|26185.6|26197.9|26193.1|26175.9|26171.1|231
1592364300000|2020-06-17 03:25:00|26189.4|26184.6|26199.4|26194.6|26209.4|26204.6|26172.9|26168.1|178
1592364600000|2020-06-17 03:30:00|26198.9|26194.1|26220.4|26215.6|26228.9|26224.1|26176.9|26172.1|373
1592364900000|2020-06-17 03:35:00|26220.9|26216.1|26211.4|26206.6|26224.9|26220.1|26199.9|26195.1|1032
1592365200000|2020-06-17 03:40:00|26211.9|26207.1|26202.4|26197.6|26212.4|26207.6|26194.9|26190.1|116
1592365500000|2020-06-17 03:45:00|26202.9|26198.1|26184.9|26180.1|26205.4|26200.6|26184.4|26179.6|180
1592365800000|2020-06-17 03:50:00|26184.4|26179.6|26188.9|26184.1|26195.4|26190.6|26176.9|26172.1|83
1592366100000|2020-06-17 03:55:00|26189.4|26184.6|26187.4|26182.6|26200.4|26195.6|26171.4|26166.6|199
1592366400000|2020-06-17 04:00:00|26191.4|26186.6|26232.4|26227.6|26232.4|26227.6|26178.9|26174.1|147
1592366700000|2020-06-17 04:05:00|26232.9|26228.1|26247.4|26242.6|26248.9|26244.1|26225.9|26221.1|172
1592367000000|2020-06-17 04:10:00|26247.9|26243.1|26244.4|26239.6|26250.9|26246.1|26236.4|26231.6|72
1592367300000|2020-06-17 04:15:00|26244.9|26240.1|26234.9|26230.1|26249.4|26244.6|26233.4|26228.6|74
1592367600000|2020-06-17 04:20:00|26235.4|26230.6|26279.9|26275.1|26289.9|26285.1|26235.4|26230.6|278
1592367900000|2020-06-17 04:25:00|26279.4|26274.6|26291.4|26286.6|26296.4|26291.6|26273.4|26268.6|295
1592368200000|2020-06-17 04:30:00|26292.4|26287.6|26280.4|26275.6|26308.9|26304.1|26278.9|26274.1|291
1592368500000|2020-06-17 04:35:00|26279.9|26275.1|26286.9|26282.1|26292.4|26287.6|26279.4|26274.6|138
1592368800000|2020-06-17 04:40:00|26287.4|26282.6|26287.4|26282.6|26297.9|26293.1|26258.9|26254.1|369
1592369100000|2020-06-17 04:45:00|26286.9|26282.1|26269.9|26265.1|26287.4|26282.6|26252.4|26247.6|131
1592369400000|2020-06-17 04:50:00|26270.4|26265.6|26254.9|26250.1|26277.9|26273.1|26254.9|26250.1|69
1592369700000|2020-06-17 04:55:00|26254.4|26249.6|26266.9|26262.1|26283.4|26278.6|26251.9|26247.1|84
1592370000000|2020-06-17 05:00:00|26267.9|26263.1|26285.9|26281.1|26290.4|26285.6|26238.9|26234.1|148
1592370300000|2020-06-17 05:05:00|26286.4|26281.6|26205.4|26200.6|26289.9|26285.1|26191.9|26187.1|259
1592370600000|2020-06-17 05:10:00|26204.9|26200.1|26172.4|26167.6|26219.9|26215.1|26162.4|26157.6|454
1592370900000|2020-06-17 05:15:00|26170.9|26166.1|26195.9|26191.1|26195.9|26191.1|26161.9|26157.1|134
1592371200000|2020-06-17 05:20:00|26195.4|26190.6|26227.4|26222.6|26227.4|26222.6|26190.9|26186.1|273
1592371500000|2020-06-17 05:25:00|26226.9|26222.1|26207.9|26203.1|26226.9|26222.1|26190.9|26186.1|186
1592371800000|2020-06-17 05:30:00|26209.4|26204.6|26203.4|26198.6|26232.9|26228.1|26188.4|26183.6|208
1592372100000|2020-06-17 05:35:00|26202.9|26198.1|26207.4|26202.6|26216.4|26211.6|26172.4|26167.6|229
1592372400000|2020-06-17 05:40:00|26206.9|26202.1|26206.9|26202.1|26225.9|26221.1|26202.4|26197.6|146
1592372700000|2020-06-17 05:45:00|26207.4|26202.6|26229.4|26224.6|26231.4|26226.6|26188.4|26183.6|191
1592373000000|2020-06-17 05:50:00|26231.4|26226.6|26238.9|26234.1|26240.4|26235.6|26208.9|26204.1|220
1592373300000|2020-06-17 05:55:00|26238.4|26233.6|26228.4|26223.6|26240.4|26235.6|26221.4|26216.6|128
1592373600000|2020-06-17 06:00:00|26227.8|26224.2|26285.3|26281.7|26294.8|26291.2|26202.8|26199.2|744
1592373900000|2020-06-17 06:05:00|26286.8|26283.2|26330.3|26326.7|26338.3|26334.7|26278.3|26274.7|600
1592374200000|2020-06-17 06:10:00|26329.8|26326.2|26343.8|26340.2|26362.3|26358.7|26321.3|26317.7|521
1592374500000|2020-06-17 06:15:00|26344.8|26341.2|26322.8|26319.2|26353.8|26350.2|26318.8|26315.2|431
1592374800000|2020-06-17 06:20:00|26323.3|26319.7|26378.3|26374.7|26389.8|26386.2|26320.3|26316.7|597
1592375100000|2020-06-17 06:25:00|26379.8|26376.2|26348.3|26344.7|26396.3|26392.7|26341.8|26338.2|533
1592375400000|2020-06-17 06:30:00|26348.8|26345.2|26316.3|26312.7|26357.8|26354.2|26301.3|26297.7|775
1592375700000|2020-06-17 06:35:00|26316.8|26313.2|26334.8|26331.2|26336.8|26333.2|26312.8|26309.2|256
1592376000000|2020-06-17 06:40:00|26335.3|26331.7|26321.3|26317.7|26341.8|26338.2|26314.8|26311.2|259
1592376300000|2020-06-17 06:45:00|26318.8|26315.2|26310.8|26307.2|26339.3|26335.7|26306.8|26303.2|248
1592376600000|2020-06-17 06:50:00|26311.3|26307.7|26310.3|26306.7|26335.8|26332.2|26297.3|26293.7|355
1592376900000|2020-06-17 06:55:00|26309.8|26306.2|26288.8|26285.2|26338.3|26334.7|26285.3|26281.7|516
1592377200000|2020-06-17 07:00:00|26290.8|26287.2|26343.8|26340.2|26364.3|26360.7|26266.8|26263.2|1185
1592377500000|2020-06-17 07:05:00|26343.3|26339.7|26378.8|26375.2|26388.3|26384.7|26325.3|26321.7|1049
1592377800000|2020-06-17 07:10:00|26378.3|26374.7|26354.8|26351.2|26400.8|26397.2|26346.3|26342.7|1864
1592378100000|2020-06-17 07:15:00|26355.8|26352.2|26370.8|26367.2|26401.8|26398.2|26322.8|26319.2|804
1592378400000|2020-06-17 07:20:00|26370.3|26366.7|26370.8|26367.2|26393.3|26389.7|26342.8|26339.2|738
1592378700000|2020-06-17 07:25:00|26370.3|26366.7|26496.8|26493.2|26509.3|26505.7|26358.8|26355.2|1918
1592379000000|2020-06-17 07:30:00|26497.3|26493.7|26503.8|26500.2|26522.3|26518.7|26480.3|26476.7|849
1592379300000|2020-06-17 07:35:00|26504.3|26500.7|26532.8|26529.2|26538.3|26534.7|26490.8|26487.2|992
1592379600000|2020-06-17 07:40:00|26532.3|26528.7|26523.8|26520.2|26547.3|26543.7|26512.3|26508.7|726
1592379900000|2020-06-17 07:45:00|26523.3|26519.7|26516.8|26513.2|26528.8|26525.2|26497.3|26493.7|649
1592380200000|2020-06-17 07:50:00|26517.3|26513.7|26512.3|26508.7|26523.3|26519.7|26491.3|26487.7|498
1592380500000|2020-06-17 07:55:00|26513.8|26510.2|26480.3|26476.7|26513.8|26510.2|26464.3|26460.7|585
1592380800000|2020-06-17 08:00:00|26478.3|26474.7|26469.3|26465.7|26502.3|26498.7|26462.8|26459.2|587
1592381100000|2020-06-17 08:05:00|26469.8|26466.2|26497.3|26493.7|26503.3|26499.7|26454.8|26451.2|543
1592381400000|2020-06-17 08:10:00|26497.8|26494.2|26506.3|26502.7|26513.3|26509.7|26483.8|26480.2|632
1592381700000|2020-06-17 08:15:00|26506.8|26503.2|26588.3|26584.7|26592.3|26588.7|26499.8|26496.2|1684
1592382000000|2020-06-17 08:20:00|26588.8|26585.2|26612.3|26608.7|26632.8|26629.2|26573.3|26569.7|1405
1592382300000|2020-06-17 08:25:00|26610.3|26606.7|26596.8|26593.2|26614.3|26610.7|26592.8|26589.2|446
1592382600000|2020-06-17 08:30:00|26596.3|26592.7|26598.8|26595.2|26624.3|26620.7|26587.3|26583.7|428
1592382900000|2020-06-17 08:35:00|26599.3|26595.7|26556.8|26553.2|26608.8|26605.2|26554.3|26550.7|522
1592383200000|2020-06-17 08:40:00|26555.3|26551.7|26563.3|26559.7|26581.3|26577.7|26554.3|26550.7|413
1592383500000|2020-06-17 08:45:00|26562.8|26559.2|26565.8|26562.2|26581.8|26578.2|26544.3|26540.7|517
1592383800000|2020-06-17 08:50:00|26565.3|26561.7|26547.8|26544.2|26567.8|26564.2|26534.3|26530.7|427
1592384100000|2020-06-17 08:55:00|26547.3|26543.7|26565.8|26562.2|26578.8|26575.2|26536.8|26533.2|357
1592384400000|2020-06-17 09:00:00|26566.3|26562.7|26561.3|26557.7|26574.3|26570.7|26533.8|26530.2|224
1592384700000|2020-06-17 09:05:00|26560.3|26556.7|26519.3|26515.7|26564.8|26561.2|26511.3|26507.7|392
1592385000000|2020-06-17 09:10:00|26518.8|26515.2|26524.3|26520.7|26531.8|26528.2|26509.3|26505.7|179
1592385300000|2020-06-17 09:15:00|26522.8|26519.2|26456.8|26453.2|26526.8|26523.2|26449.8|26446.2|653
1592385600000|2020-06-17 09:20:00|26457.3|26453.7|26448.8|26445.2|26466.8|26463.2|26446.8|26443.2|368
1592385900000|2020-06-17 09:25:00|26446.8|26443.2|26435.3|26431.7|26454.8|26451.2|26411.8|26408.2|1303
1592386200000|2020-06-17 09:30:00|26435.8|26432.2|26448.3|26444.7|26460.8|26457.2|26417.3|26413.7|560
1592386500000|2020-06-17 09:35:00|26449.3|26445.7|26432.3|26428.7|26452.3|26448.7|26406.3|26402.7|377
1592386800000|2020-06-17 09:40:00|26435.3|26431.7|26443.3|26439.7|26454.3|26450.7|26421.3|26417.7|388
1592387100000|2020-06-17 09:45:00|26443.8|26440.2|26351.8|26348.2|26456.3|26452.7|26316.8|26313.2|1151
1592387400000|2020-06-17 09:50:00|26352.3|26348.7|26370.8|26367.2|26377.3|26373.7|26317.3|26313.7|743
1592387700000|2020-06-17 09:55:00|26370.3|26366.7|26365.3|26361.7|26371.3|26367.7|26355.3|26351.7|299
1592388000000|2020-06-17 10:00:00|26364.8|26361.2|26378.8|26375.2|26380.3|26376.7|26346.3|26342.7|360
1592388300000|2020-06-17 10:05:00|26378.3|26374.7|26374.8|26371.2|26379.8|26376.2|26346.3|26342.7|285
1592388600000|2020-06-17 10:10:00|26374.3|26370.7|26398.8|26395.2|26415.8|26412.2|26368.8|26365.2|399
1592388900000|2020-06-17 10:15:00|26398.3|26394.7|26387.3|26383.7|26405.3|26401.7|26379.8|26376.2|259
1592389200000|2020-06-17 10:20:00|26386.8|26383.2|26404.3|26400.7|26408.3|26404.7|26382.8|26379.2|285
1592389500000|2020-06-17 10:25:00|26403.8|26400.2|26473.3|26469.7|26480.3|26476.7|26403.3|26399.7|685
1592389800000|2020-06-17 10:30:00|26472.8|26469.2|26462.8|26459.2|26491.8|26488.2|26457.8|26454.2|470
1592390100000|2020-06-17 10:35:00|26463.3|26459.7|26497.3|26493.7|26497.3|26493.7|26462.8|26459.2|386
1592390400000|2020-06-17 10:40:00|26497.8|26494.2|26467.8|26464.2|26499.3|26495.7|26465.3|26461.7|397
1592390700000|2020-06-17 10:45:00|26468.3|26464.7|26491.8|26488.2|26497.3|26493.7|26463.8|26460.2|255
1592391000000|2020-06-17 10:50:00|26489.8|26486.2|26468.3|26464.7|26491.8|26488.2|26465.8|26462.2|180
1592391300000|2020-06-17 10:55:00|26467.8|26464.2|26502.8|26499.2|26505.8|26502.2|26453.8|26450.2|270
1592391600000|2020-06-17 11:00:00|26502.3|26498.7|26522.3|26518.7|26539.8|26536.2|26493.3|26489.7|571
1592391900000|2020-06-17 11:05:00|26522.8|26519.2|26514.3|26510.7|26536.3|26532.7|26508.8|26505.2|280
1592392200000|2020-06-17 11:10:00|26515.3|26511.7|26511.8|26508.2|26535.8|26532.2|26507.8|26504.2|259
1592392500000|2020-06-17 11:15:00|26512.3|26508.7|26494.3|26490.7|26515.8|26512.2|26490.3|26486.7|215
1592392800000|2020-06-17 11:20:00|26493.8|26490.2|26489.8|26486.2|26505.3|26501.7|26482.8|26479.2|262
1592393100000|2020-06-17 11:25:00|26490.3|26486.7|26508.8|26505.2|26523.3|26519.7|26485.3|26481.7|230
1592393400000|2020-06-17 11:30:00|26508.3|26504.7|26518.8|26515.2|26526.8|26523.2|26502.3|26498.7|282
1592393700000|2020-06-17 11:35:00|26519.3|26515.7|26523.3|26519.7|26523.3|26519.7|26509.3|26505.7|186
1592394000000|2020-06-17 11:40:00|26524.3|26520.7|26474.3|26470.7|26527.8|26524.2|26473.8|26470.2|304
1592394300000|2020-06-17 11:45:00|26471.8|26468.2|26498.8|26495.2|26499.3|26495.7|26443.3|26439.7|518
1592394600000|2020-06-17 11:50:00|26498.3|26494.7|26507.8|26504.2|26520.3|26516.7|26497.8|26494.2|230
1592394900000|2020-06-17 11:55:00|26508.8|26505.2|26453.8|26450.2|26512.8|26509.2|26424.8|26421.2|1672
1592395200000|2020-06-17 12:00:00|26454.3|26450.7|26472.8|26469.2|26479.8|26476.2|26421.8|26418.2|1012
1592395500000|2020-06-17 12:05:00|26473.3|26469.7|26500.3|26496.7|26516.8|26513.2|26470.8|26467.2|426
1592395800000|2020-06-17 12:10:00|26501.3|26497.7|26506.8|26503.2|26510.8|26507.2|26484.8|26481.2|338
1592396100000|2020-06-17 12:15:00|26507.3|26503.7|26514.8|26511.2|26521.3|26517.7|26500.3|26496.7|368
1592396400000|2020-06-17 12:20:00|26515.8|26512.2|26488.8|26485.2|26515.8|26512.2|26477.3|26473.7|417
1592396700000|2020-06-17 12:25:00|26489.3|26485.7|26472.3|26468.7|26500.3|26496.7|26467.8|26464.2|319
1592397000000|2020-06-17 12:30:00|26466.8|26463.2|26460.3|26456.7|26492.3|26488.7|26459.8|26456.2|351
1592397300000|2020-06-17 12:35:00|26460.8|26457.2|26442.8|26439.2|26461.8|26458.2|26432.8|26429.2|356
1592397600000|2020-06-17 12:40:00|26442.3|26438.7|26448.3|26444.7|26462.8|26459.2|26442.3|26438.7|306
1592397900000|2020-06-17 12:45:00|26448.8|26445.2|26456.8|26453.2|26463.3|26459.7|26447.3|26443.7|265
1592398200000|2020-06-17 12:50:00|26455.8|26452.2|26402.3|26398.7|26455.8|26452.2|26402.3|26398.7|888
1592398500000|2020-06-17 12:55:00|26402.8|26399.2|26393.8|26390.2|26405.8|26402.2|26363.3|26359.7|770
1592398800000|2020-06-17 13:00:00|26392.8|26389.2|26415.8|26412.2|26422.3|26418.7|26390.3|26386.7|480
1592399100000|2020-06-17 13:05:00|26416.3|26412.7|26400.8|26397.2|26427.8|26424.2|26399.3|26395.7|905
1592399400000|2020-06-17 13:10:00|26401.3|26397.7|26406.3|26402.7|26411.8|26408.2|26386.8|26383.2|305
1592399700000|2020-06-17 13:15:00|26407.8|26404.2|26394.3|26390.7|26421.3|26417.7|26378.3|26374.7|337
1592400000000|2020-06-17 13:20:00|26393.3|26389.7|26382.3|26378.7|26409.3|26405.7|26369.8|26366.2|421
1592400300000|2020-06-17 13:25:00|26382.8|26379.2|26398.8|26395.2|26400.3|26396.7|26378.3|26374.7|601
1592400600000|2020-06-17 13:30:00|26398.2|26395.8|26363.2|26360.8|26398.2|26395.8|26327.2|26324.8|5647
1592400900000|2020-06-17 13:35:00|26362.7|26360.3|26278.7|26276.3|26397.7|26395.3|26276.2|26273.8|4444
1592401200000|2020-06-17 13:40:00|26280.2|26277.8|26348.7|26346.3|26353.2|26350.8|26256.7|26254.3|3410
1592401500000|2020-06-17 13:45:00|26346.7|26344.3|26382.2|26379.8|26383.7|26381.3|26311.2|26308.8|2818
1592401800000|2020-06-17 13:50:00|26381.7|26379.3|26353.7|26351.3|26406.7|26404.3|26340.7|26338.3|2226
1592402100000|2020-06-17 13:55:00|26352.2|26349.8|26276.7|26274.3|26357.7|26355.3|26216.7|26214.3|3540
1592402400000|2020-06-17 14:00:00|26274.2|26271.8|26244.7|26242.3|26308.7|26306.3|26243.7|26241.3|2490
1592402700000|2020-06-17 14:05:00|26244.2|26241.8|26305.7|26303.3|26322.7|26320.3|26242.2|26239.8|2140
1592403000000|2020-06-17 14:10:00|26304.7|26302.3|26274.2|26271.8|26323.7|26321.3|26258.7|26256.3|2161
1592403300000|2020-06-17 14:15:00|26274.7|26272.3|26204.2|26201.8|26351.2|26348.8|26174.7|26172.3|7181
1592403600000|2020-06-17 14:20:00|26207.7|26205.3|26191.1|26188.7|26246|26243.6|26178.7|26176.3|4409
1592403900000|2020-06-17 14:25:00|26193.1|26190.7|26174.1|26171.7|26222.1|26219.7|26153.1|26150.7|4621
1592404200000|2020-06-17 14:30:00|26180.6|26178.2|26217.1|26214.7|26229.6|26227.2|26133.6|26131.2|5412
1592404500000|2020-06-17 14:35:00|26218.1|26215.7|26234.1|26231.7|26245.6|26243.2|26184.6|26182.2|2355
1592404800000|2020-06-17 14:40:00|26235.1|26232.7|26259.1|26256.7|26261.6|26259.2|26200.6|26198.2|1944
1592405100000|2020-06-17 14:45:00|26260.1|26257.7|26241.1|26238.7|26260.6|26258.2|26219.6|26217.2|1516
1592405400000|2020-06-17 14:50:00|26242.1|26239.7|26295.1|26292.7|26300.1|26297.7|26226.1|26223.7|2018
1592405700000|2020-06-17 14:55:00|26297.1|26294.7|26287.6|26285.2|26330.1|26327.7|26280.1|26277.7|1746
1592406000000|2020-06-17 15:00:00|26288.1|26285.7|26264.1|26261.7|26306.1|26303.7|26252.6|26250.2|1423
1592406300000|2020-06-17 15:05:00|26265.1|26262.7|26254.1|26251.7|26306.1|26303.7|26254.1|26251.7|1996
1592406600000|2020-06-17 15:10:00|26256.1|26253.7|26243.1|26240.7|26297.1|26294.7|26221.1|26218.7|2439
1592406900000|2020-06-17 15:15:00|26244.1|26241.7|26215.1|26212.7|26254.1|26251.7|26197.1|26194.7|1971
1592407200000|2020-06-17 15:20:00|26216.1|26213.7|26184.1|26181.7|26221.1|26218.7|26175.1|26172.7|1658
1592407500000|2020-06-17 15:25:00|26183.6|26181.2|26199.1|26196.7|26203.6|26201.2|26168.1|26165.7|1730
1592407800000|2020-06-17 15:30:00|26198.6|26196.2|26208.6|26206.2|26221.1|26218.7|26174.6|26172.2|1317
1592408100000|2020-06-17 15:35:00|26209.1|26206.7|26233.1|26230.7|26252.1|26249.7|26206.1|26203.7|1227
1592408400000|2020-06-17 15:40:00|26234.1|26231.7|26267.1|26264.7|26269.1|26266.7|26231.1|26228.7|953
1592408700000|2020-06-17 15:45:00|26267.6|26265.2|26264.6|26262.2|26287.6|26285.2|26262.1|26259.7|1071
1592409000000|2020-06-17 15:50:00|26265.1|26262.7|26254.1|26251.7|26271.1|26268.7|26243.6|26241.2|1002
1592409300000|2020-06-17 15:55:00|26253.1|26250.7|26294.6|26292.2|26301.1|26298.7|26251.1|26248.7|2213
1592409600000|2020-06-17 16:00:00|26294.1|26291.7|26273.6|26271.2|26299.1|26296.7|26264.1|26261.7|681
1592409900000|2020-06-17 16:05:00|26273.1|26270.7|26280.1|26277.7|26291.1|26288.7|26269.1|26266.7|571
1592410200000|2020-06-17 16:10:00|26281.1|26278.7|26264.1|26261.7|26285.1|26282.7|26254.6|26252.2|827
1592410500000|2020-06-17 16:15:00|26263.6|26261.2|26255.1|26252.7|26287.6|26285.2|26246.1|26243.7|765
1592410800000|2020-06-17 16:20:00|26255.6|26253.2|26249.1|26246.7|26265.1|26262.7|26224.1|26221.7|822
1592411100000|2020-06-17 16:25:00|26249.6|26247.2|26246.6|26244.2|26259.6|26257.2|26241.1|26238.7|522
1592411400000|2020-06-17 16:30:00|26247.1|26244.7|26313.1|26310.7|26331.1|26328.7|26240.6|26238.2|1541
1592411700000|2020-06-17 16:35:00|26313.6|26311.2|26322.1|26319.7|26322.6|26320.2|26303.1|26300.7|945
1592412000000|2020-06-17 16:40:00|26321.2|26318.8|26319.2|26316.8|26321.7|26319.3|26294.2|26291.8|626
1592412300000|2020-06-17 16:45:00|26320.2|26317.8|26303.2|26300.8|26325.2|26322.8|26288.2|26285.8|628
1592412600000|2020-06-17 16:50:00|26302.7|26300.3|26288.2|26285.8|26305.7|26303.3|26284.2|26281.8|531
1592412900000|2020-06-17 16:55:00|26288.7|26286.3|26301.7|26299.3|26301.7|26299.3|26263.2|26260.8|864
1592413200000|2020-06-17 17:00:00|26302.2|26299.8|26322.2|26319.8|26332.2|26329.8|26298.2|26295.8|687
1592413500000|2020-06-17 17:05:00|26322.7|26320.3|26337.2|26334.8|26347.2|26344.8|26322.2|26319.8|640
1592413800000|2020-06-17 17:10:00|26336.7|26334.3|26325.7|26323.3|26337.2|26334.8|26321.2|26318.8|700
1592414100000|2020-06-17 17:15:00|26326.2|26323.8|26324.7|26322.3|26336.7|26334.3|26314.7|26312.3|399
1592414400000|2020-06-17 17:20:00|26324.2|26321.8|26328.2|26325.8|26339.2|26336.8|26321.2|26318.8|431
1592414700000|2020-06-17 17:25:00|26327.2|26324.8|26348.2|26345.8|26355.7|26353.3|26325.7|26323.3|688
1592415000000|2020-06-17 17:30:00|26347.7|26345.3|26349.2|26346.8|26359.7|26357.3|26338.2|26335.8|1070
1592415300000|2020-06-17 17:35:00|26349.7|26347.3|26372.2|26369.8|26379.7|26377.3|26345.7|26343.3|627
1592415600000|2020-06-17 17:40:00|26372.7|26370.3|26374.7|26372.3|26386.2|26383.8|26363.2|26360.8|2084
1592415900000|2020-06-17 17:45:00|26374.2|26371.8|26374.7|26372.3|26375.7|26373.3|26350.2|26347.8|798
1592416200000|2020-06-17 17:50:00|26374.2|26371.8|26361.7|26359.3|26379.7|26377.3|26343.2|26340.8|703
1592416500000|2020-06-17 17:55:00|26362.2|26359.8|26325.2|26322.8|26373.2|26370.8|26325.2|26322.8|708
1592416800000|2020-06-17 18:00:00|26324.2|26321.8|26309.7|26307.3|26337.2|26334.8|26305.2|26302.8|1431
1592417100000|2020-06-17 18:05:00|26309.2|26306.8|26340.7|26338.3|26342.2|26339.8|26309.2|26306.8|638
1592417400000|2020-06-17 18:10:00|26341.2|26338.8|26329.7|26327.3|26363.2|26360.8|26326.2|26323.8|976
1592417700000|2020-06-17 18:15:00|26330.2|26327.8|26311.2|26308.8|26340.7|26338.3|26304.2|26301.8|2151
1592418000000|2020-06-17 18:20:00|26312.2|26309.8|26319.7|26317.3|26325.7|26323.3|26311.7|26309.3|664
1592418300000|2020-06-17 18:25:00|26319.2|26316.8|26319.2|26316.8|26331.7|26329.3|26289.2|26286.8|933
1592418600000|2020-06-17 18:30:00|26318.7|26316.3|26301.2|26298.8|26327.7|26325.3|26286.2|26283.8|531
1592418900000|2020-06-17 18:35:00|26300.7|26298.3|26313.2|26310.8|26313.2|26310.8|26293.2|26290.8|1506
1592419200000|2020-06-17 18:40:00|26312.7|26310.3|26324.7|26322.3|26360.2|26357.8|26312.2|26309.8|1226
1592419500000|2020-06-17 18:45:00|26326.2|26323.8|26328.2|26325.8|26335.2|26332.8|26312.2|26309.8|691
1592419800000|2020-06-17 18:50:00|26327.7|26325.3|26318.2|26315.8|26363.2|26360.8|26310.2|26307.8|1002
1592420100000|2020-06-17 18:55:00|26318.7|26316.3|26266.2|26263.8|26324.2|26321.8|26261.2|26258.8|1577
1592420400000|2020-06-17 19:00:00|26265.7|26263.3|26257.7|26255.3|26265.7|26263.3|26220.2|26217.8|1678
1592420700000|2020-06-17 19:05:00|26258.2|26255.8|26242.2|26239.8|26261.2|26258.8|26232.2|26229.8|894
1592421000000|2020-06-17 19:10:00|26242.7|26240.3|26228.2|26225.8|26251.2|26248.8|26213.2|26210.8|1241
1592421300000|2020-06-17 19:15:00|26228.7|26226.3|26218.7|26216.3|26260.2|26257.8|26207.7|26205.3|1675
1592421600000|2020-06-17 19:20:00|26218|26215.6|26170|26167.6|26228|26225.6|26157.5|26155.1|1379
1592421900000|2020-06-17 19:25:00|26169.5|26167.1|26152.5|26150.1|26180.5|26178.1|26118|26115.6|2232
1592422200000|2020-06-17 19:30:00|26153|26150.6|26169|26166.6|26178.5|26176.1|26114|26111.6|2060
1592422500000|2020-06-17 19:35:00|26171.5|26169.1|26161.5|26159.1|26184.5|26182.1|26129.5|26127.1|1533
1592422800000|2020-06-17 19:40:00|26162.5|26160.1|26093.5|26091.1|26164|26161.6|26068.5|26066.1|2194
1592423100000|2020-06-17 19:45:00|26093|26090.6|26080.5|26078.1|26128.5|26126.1|26074.5|26072.1|1993
1592423400000|2020-06-17 19:50:00|26065.5|26063.1|26144.5|26142.1|26167|26164.6|26065.5|26063.1|3175
1592423700000|2020-06-17 19:55:00|26145.5|26143.1|26119|26116.6|26168.5|26166.1|26117.5|26115.1|2659
1592424000000|2020-06-17 20:00:00|26120.2|26115.4|26148.7|26143.9|26152.7|26147.9|26112.7|26107.9|1702
1592424300000|2020-06-17 20:05:00|26149.7|26144.9|26158.2|26153.4|26174.7|26169.9|26149.7|26144.9|907
1592424600000|2020-06-17 20:10:00|26157.7|26152.9|26163.4|26153.6|26172.7|26167.9|26140.7|26135.9|765
1592424900000|2020-06-17 20:15:00|26165.8|26156|26162.6|26152.8|26166.5|26156.7|26162.6|26152.8|0
1592425200000|2020-06-17 20:20:00|26162.5|26152.7|26161.4|26151.6|26164.4|26154.6|26161.4|26151.6|0
1592425500000|2020-06-17 20:25:00|26161.7|26151.9|26162.3|26152.5|26162.3|26152.5|26161|26151.2|0
1592425800000|2020-06-17 20:30:00|26162.7|26152.9|26175.7|26170.9|26196.7|26191.9|26162.7|26152.9|369
1592426100000|2020-06-17 20:35:00|26176.7|26171.9|26151.7|26146.9|26180.7|26175.9|26141.7|26136.9|182
1592426400000|2020-06-17 20:40:00|26153.7|26148.9|26171.7|26166.9|26178.7|26173.9|26147.7|26142.9|152
1592426700000|2020-06-17 20:45:00|26169.7|26164.9|26166.7|26161.9|26175.7|26170.9|26160.7|26155.9|122
1592427000000|2020-06-17 20:50:00|26164.7|26159.9|26167.7|26162.9|26172.7|26167.9|26150.7|26145.9|278
1592427300000|2020-06-17 20:55:00|26164.7|26159.9|26169.9|26160.1|26173.7|26168.9|26158.7|26153.9|141
1592427600000|2020-06-17 21:00:00|26169.3|26159.5|26169.1|26159.3|26171.9|26162.1|26169.1|26159.3|0
1592427900000|2020-06-17 21:05:00|26171.5|26161.7|26167.6|26157.8|26171.5|26161.7|26167.6|26157.8|0
1592428200000|2020-06-17 21:10:00|26169.2|26159.4|26164.9|26155.1|26169.2|26159.4|26164.2|26154.4|0
1592428500000|2020-06-17 21:15:00|26164.5|26154.7|26161.3|26151.5|26167.3|26157.5|26161.3|26151.5|0
1592428800000|2020-06-17 21:20:00|26161.6|26151.8|26159.3|26149.5|26162.6|26152.8|26159.3|26149.5|0
1592429100000|2020-06-17 21:25:00|26159.4|26149.6|26149.1|26139.3|26159.4|26149.6|26149|26139.2|0
1592429400000|2020-06-17 21:30:00|26149.3|26139.5|26146.9|26137.1|26149.6|26139.8|26144.8|26135|0
1592429700000|2020-06-17 21:35:00|26146.5|26136.7|26143.2|26133.4|26150.9|26141.1|26142.6|26132.8|0
1592430000000|2020-06-17 21:40:00|26142.6|26132.8|26135|26125.2|26143.2|26133.4|26131.4|26121.6|0
1592430300000|2020-06-17 21:45:00|26134.9|26125.1|26129.7|26119.9|26134.9|26125.1|26126.3|26116.5|0
1592430600000|2020-06-17 21:50:00|26129.8|26120|26126.2|26116.4|26132.8|26123|26125.5|26115.7|0
1592430900000|2020-06-17 21:55:00|26125.3|26115.5|26134.9|26125.1|26140.6|26130.8|26123.5|26113.7|0
1592431200000|2020-06-17 22:00:00|26135|26125.2|26132.7|26127.9|26146.7|26141.9|26085.2|26080.4|626
1592431500000|2020-06-17 22:05:00|26135.7|26130.9|26131.2|26126.4|26145.2|26140.4|26122.7|26117.9|186
1592431800000|2020-06-17 22:10:00|26130.7|26125.9|26145.7|26140.9|26148.7|26143.9|26128.2|26123.4|87
1592432100000|2020-06-17 22:15:00|26147.2|26142.4|26112.2|26107.4|26147.7|26142.9|26096.2|26091.4|310
1592432400000|2020-06-17 22:20:00|26112.7|26107.9|26105.2|26100.4|26119.7|26114.9|26097.2|26092.4|172
1592432700000|2020-06-17 22:25:00|26104.7|26099.9|26114.7|26109.9|26122.2|26117.4|26102.7|26097.9|87
1592433000000|2020-06-17 22:30:00|26115.2|26110.4|26167.2|26162.4|26170.2|26165.4|26114.2|26109.4|292
1592433300000|2020-06-17 22:35:00|26166.7|26161.9|26177.7|26172.9|26185.7|26180.9|26154.7|26149.9|455
1592433600000|2020-06-17 22:40:00|26178.2|26173.4|26176.7|26171.9|26183.2|26178.4|26167.2|26162.4|147
1592433900000|2020-06-17 22:45:00|26176.2|26171.4|26166.2|26161.4|26180.2|26175.4|26163.2|26158.4|52
1592434200000|2020-06-17 22:50:00|26166.7|26161.9|26170.7|26165.9|26175.2|26170.4|26162.2|26157.4|126
1592434500000|2020-06-17 22:55:00|26171.2|26166.4|26139.2|26134.4|26175.2|26170.4|26139.2|26134.4|178
1592434800000|2020-06-17 23:00:00|26139.7|26134.9|26142.7|26137.9|26173.7|26168.9|26139.7|26134.9|136
1592435100000|2020-06-17 23:05:00|26140.7|26135.9|26122.2|26117.4|26143.7|26138.9|26110.7|26105.9|260
1592435400000|2020-06-17 23:10:00|26121.7|26116.9|26137.2|26132.4|26144.2|26139.4|26118.7|26113.9|136
1592435700000|2020-06-17 23:15:00|26136.7|26131.9|26141.2|26136.4|26148.2|26143.4|26131.2|26126.4|110
1592436000000|2020-06-17 23:20:00|26140.7|26135.9|26041.2|26036.4|26140.7|26135.9|26027.7|26022.9|959
1592436300000|2020-06-17 23:25:00|26041.7|26036.9|26039.2|26034.4|26053.7|26048.9|26032.7|26027.9|266
1592436600000|2020-06-17 23:30:00|26038.7|26033.9|26035.2|26030.4|26045.2|26040.4|26019.2|26014.4|344
1592436900000|2020-06-17 23:35:00|26035.7|26030.9|26055.7|26050.9|26058.7|26053.9|26032.7|26027.9|582
1592437200000|2020-06-17 23:40:00|26054.2|26049.4|26013.7|26008.9|26054.2|26049.4|26003.7|25998.9|507
1592437500000|2020-06-17 23:45:00|26014.2|26009.4|26025.2|26020.4|26030.2|26025.4|26008.7|26003.9|459
1592437800000|2020-06-17 23:50:00|26024.7|26019.9|26032.2|26027.4|26033.2|26028.4|26011.2|26006.4|207
1592438100000|2020-06-17 23:55:00|26032.7|26027.9|26014.2|26009.4|26040.7|26035.9|26014.2|26009.4|209
1592438400000|2020-06-18 00:00:00|26016.2|26011.4|25963.2|25958.4|26052.2|26047.4|25963.2|25958.4|991
1592438700000|2020-06-18 00:05:00|25962.2|25957.4|25971.2|25966.4|25978.2|25973.4|25931.2|25926.4|991
1592439000000|2020-06-18 00:10:00|25970.7|25965.9|25921.2|25916.4|25976.7|25971.9|25918.7|25913.9|633
1592439300000|2020-06-18 00:15:00|25920.2|25915.4|25922.2|25917.4|25954.2|25949.4|25910.2|25905.4|550
1592439600000|2020-06-18 00:20:00|25922.7|25917.9|25940.7|25935.9|25960.7|25955.9|25917.7|25912.9|604
1592439900000|2020-06-18 00:25:00|25942.7|25937.9|25955.2|25950.4|25973.7|25968.9|25942.7|25937.9|526
1592440200000|2020-06-18 00:30:00|25955.7|25950.9|25960.7|25955.9|25966.2|25961.4|25914.7|25909.9|452
1592440500000|2020-06-18 00:35:00|25961.2|25956.4|25957.7|25952.9|25965.2|25960.4|25933.7|25928.9|323
1592440800000|2020-06-18 00:40:00|25960.2|25955.4|25944.2|25939.4|25961.7|25956.9|25938.2|25933.4|163
1592441100000|2020-06-18 00:45:00|25944.7|25939.9|25961.7|25956.9|25969.7|25964.9|25934.2|25929.4|285
1592441400000|2020-06-18 00:50:00|25961.2|25956.4|25975.7|25970.9|25991.7|25986.9|25960.2|25955.4|384
1592441700000|2020-06-18 00:55:00|25976.2|25971.4|25967.2|25962.4|25980.2|25975.4|25962.2|25957.4|209
1592442000000|2020-06-18 01:00:00|25966.2|25961.4|25997.2|25992.4|26000.7|25995.9|25944.2|25939.4|459
1592442300000|2020-06-18 01:05:00|25996.7|25991.9|26002.2|25997.4|26015.7|26010.9|25996.2|25991.4|308
1592442600000|2020-06-18 01:10:00|26001.7|25996.9|26004.2|25999.4|26011.2|26006.4|25995.7|25990.9|251
1592442900000|2020-06-18 01:15:00|26003.7|25998.9|25990.7|25985.9|26016.7|26011.9|25981.7|25976.9|367
1592443200000|2020-06-18 01:20:00|25991.2|25986.4|25885.7|25880.9|25992.7|25987.9|25866.7|25861.9|1612
1592443500000|2020-06-18 01:25:00|25886.2|25881.4|25893.7|25888.9|25895.7|25890.9|25859.7|25854.9|758
1592443800000|2020-06-18 01:30:00|25893.2|25888.4|25808.2|25803.4|25893.7|25888.9|25804.2|25799.4|1255
1592444100000|2020-06-18 01:35:00|25807.7|25802.9|25785.7|25780.9|25826.7|25821.9|25756.2|25751.4|1255
1592444400000|2020-06-18 01:40:00|25786.7|25781.9|25784.7|25779.9|25792.7|25787.9|25759.2|25754.4|932
1592444700000|2020-06-18 01:45:00|25784.2|25779.4|25816.2|25811.4|25821.7|25816.9|25775.7|25770.9|790
1592445000000|2020-06-18 01:50:00|25816.7|25811.9|25826.7|25821.9|25833.2|25828.4|25786.2|25781.4|450
1592445300000|2020-06-18 01:55:00|25828.2|25823.4|25846.2|25841.4|25853.7|25848.9|25816.7|25811.9|361
1592445600000|2020-06-18 02:00:00|25845.7|25840.9|25806.7|25801.9|25848.7|25843.9|25798.2|25793.4|540
1592445900000|2020-06-18 02:05:00|25806.2|25801.4|25825.2|25820.4|25836.2|25831.4|25778.2|25773.4|517
1592446200000|2020-06-18 02:10:00|25824.7|25819.9|25803.2|25798.4|25825.2|25820.4|25790.7|25785.9|268
1592446500000|2020-06-18 02:15:00|25802.7|25797.9|25818.7|25813.9|25821.7|25816.9|25793.2|25788.4|274
1592446800000|2020-06-18 02:20:00|25818.2|25813.4|25814.2|25809.4|25834.2|25829.4|25807.2|25802.4|259
1592447100000|2020-06-18 02:25:00|25814.7|25809.9|25811.7|25806.9|25829.2|25824.4|25781.7|25776.9|424
1592447400000|2020-06-18 02:30:00|25812.2|25807.4|25822.7|25817.9|25831.7|25826.9|25803.7|25798.9|278
1592447700000|2020-06-18 02:35:00|25819.7|25814.9|25814.2|25809.4|25824.2|25819.4|25808.7|25803.9|135
1592448000000|2020-06-18 02:40:00|25814.7|25809.9|25831.7|25826.9|25863.2|25858.4|25814.7|25809.9|978
1592448300000|2020-06-18 02:45:00|25832.7|25827.9|25796.7|25791.9|25834.7|25829.9|25782.7|25777.9|459
1592448600000|2020-06-18 02:50:00|25796.2|25791.4|25789.2|25784.4|25802.7|25797.9|25758.7|25753.9|586
1592448900000|2020-06-18 02:55:00|25788.7|25783.9|25836.2|25831.4|25843.2|25838.4|25785.2|25780.4|419
1592449200000|2020-06-18 03:00:00|25838.2|25833.4|25853.7|25848.9|25867.2|25862.4|25827.7|25822.9|403
1592449500000|2020-06-18 03:05:00|25854.2|25849.4|25863.7|25858.9|25866.7|25861.9|25850.7|25845.9|343
1592449800000|2020-06-18 03:10:00|25864.2|25859.4|25902.7|25897.9|25917.7|25912.9|25863.7|25858.9|852
1592450100000|2020-06-18 03:15:00|25905.2|25900.4|25901.2|25896.4|25917.7|25912.9|25890.7|25885.9|446
1592450400000|2020-06-18 03:20:00|25901.7|25896.9|25927.2|25922.4|25932.7|25927.9|25891.2|25886.4|348
1592450700000|2020-06-18 03:25:00|25926.7|25921.9|25940.2|25935.4|25947.2|25942.4|25906.7|25901.9|365
1592451000000|2020-06-18 03:30:00|25937.7|25932.9|25922.2|25917.4|25945.7|25940.9|25918.2|25913.4|464
1592451300000|2020-06-18 03:35:00|25921.7|25916.9|25932.2|25927.4|25946.2|25941.4|25917.2|25912.4|270
1592451600000|2020-06-18 03:40:00|25932.7|25927.9|25955.7|25950.9|25956.2|25951.4|25920.2|25915.4|285
1592451900000|2020-06-18 03:45:00|25957.2|25952.4|25955.7|25950.9|25970.7|25965.9|25952.2|25947.4|393
1592452200000|2020-06-18 03:50:00|25956.2|25951.4|25979.2|25974.4|25980.7|25975.9|25950.2|25945.4|344
1592452500000|2020-06-18 03:55:00|25980.2|25975.4|25959.2|25954.4|25986.2|25981.4|25958.2|25953.4|311
1592452800000|2020-06-18 04:00:00|25959.7|25954.9|25940.2|25935.4|25966.2|25961.4|25939.7|25934.9|214
1592453100000|2020-06-18 04:05:00|25942.2|25937.4|25955.2|25950.4|25955.7|25950.9|25941.7|25936.9|247
1592453400000|2020-06-18 04:10:00|25955.7|25950.9|25945.2|25940.4|25958.2|25953.4|25941.7|25936.9|108
1592453700000|2020-06-18 04:15:00|25945.7|25940.9|25955.7|25950.9|25956.2|25951.4|25939.2|25934.4|118
1592454000000|2020-06-18 04:20:00|25955.2|25950.4|25953.2|25948.4|25973.2|25968.4|25940.2|25935.4|282
1592454300000|2020-06-18 04:25:00|25952.7|25947.9|25947.2|25942.4|25955.7|25950.9|25931.2|25926.4|259
1592454600000|2020-06-18 04:30:00|25946.7|25941.9|25909.7|25904.9|25954.7|25949.9|25897.7|25892.9|848
1592454900000|2020-06-18 04:35:00|25908.2|25903.4|25937.7|25932.9|25944.7|25939.9|25908.2|25903.4|328
1592455200000|2020-06-18 04:40:00|25939.2|25934.4|25965.2|25960.4|25965.7|25960.9|25938.7|25933.9|327
1592455500000|2020-06-18 04:45:00|25964.7|25959.9|25984.7|25979.9|25986.7|25981.9|25958.2|25953.4|321
1592455800000|2020-06-18 04:50:00|25985.7|25980.9|26022.2|26017.4|26029.2|26024.4|25984.7|25979.9|1001
1592456100000|2020-06-18 04:55:00|26021.7|26016.9|26014.7|26009.9|26027.7|26022.9|26014.7|26009.9|274
1592456400000|2020-06-18 05:00:00|26013.7|26008.9|26022.7|26017.9|26038.7|26033.9|26004.7|25999.9|531
1592456700000|2020-06-18 05:05:00|26022.2|26017.4|26004.2|25999.4|26026.7|26021.9|26002.2|25997.4|287
1592457000000|2020-06-18 05:10:00|26004.7|25999.9|25998.2|25993.4|26006.7|26001.9|25988.7|25983.9|508
1592457300000|2020-06-18 05:15:00|25998.7|25993.9|26008.7|26003.9|26020.2|26015.4|25998.2|25993.4|266
1592457600000|2020-06-18 05:20:00|26010.2|26005.4|26000.7|25995.9|26010.2|26005.4|25984.2|25979.4|269
1592457900000|2020-06-18 05:25:00|26000.2|25995.4|25946.7|25941.9|26001.2|25996.4|25940.7|25935.9|449
1592458200000|2020-06-18 05:30:00|25948.2|25943.4|25981.2|25976.4|25983.7|25978.9|25945.7|25940.9|393
1592458500000|2020-06-18 05:35:00|25980.7|25975.9|25954.2|25949.4|25981.2|25976.4|25941.7|25936.9|443
1592458800000|2020-06-18 05:40:00|25954.7|25949.9|25954.7|25949.9|25976.7|25971.9|25948.2|25943.4|217
1592459100000|2020-06-18 05:45:00|25955.7|25950.9|25921.7|25916.9|25962.7|25957.9|25921.2|25916.4|344
1592459400000|2020-06-18 05:50:00|25922.7|25917.9|25981.7|25976.9|25990.2|25985.4|25921.7|25916.9|940
1592459700000|2020-06-18 05:55:00|25981.2|25976.4|25984.7|25979.9|25988.7|25983.9|25967.2|25962.4|242
1592460000000|2020-06-18 06:00:00|25984.1|25980.5|25996.1|25992.5|26029.1|26025.5|25951.1|25947.5|863
1592460300000|2020-06-18 06:05:00|25995.6|25992|25949.6|25946|26007.1|26003.5|25945.1|25941.5|571
1592460600000|2020-06-18 06:10:00|25950.1|25946.5|25960.1|25956.5|25963.6|25960|25937.6|25934|436
1592460900000|2020-06-18 06:15:00|25959.6|25956|25989.1|25985.5|25990.1|25986.5|25949.6|25946|388
1592461200000|2020-06-18 06:20:00|25988.6|25985|26018.1|26014.5|26025.1|26021.5|25987.6|25984|495
1592461500000|2020-06-18 06:25:00|26018.6|26015|26075.1|26071.5|26075.1|26071.5|26018.6|26015|976
1592461800000|2020-06-18 06:30:00|26075.6|26072|26132.6|26129|26171.1|26167.5|26073.1|26069.5|1589
1592462100000|2020-06-18 06:35:00|26132.1|26128.5|26113.1|26109.5|26144.6|26141|26106.1|26102.5|669
1592462400000|2020-06-18 06:40:00|26113.6|26110|26105.6|26102|26118.1|26114.5|26095.6|26092|385
1592462700000|2020-06-18 06:45:00|26106.1|26102.5|26081.6|26078|26110.6|26107|26078.1|26074.5|361
1592463000000|2020-06-18 06:50:00|26082.1|26078.5|26089.1|26085.5|26103.1|26099.5|26071.6|26068|294
1592463300000|2020-06-18 06:55:00|26089.6|26086|26092.1|26088.5|26113.6|26110|26087.6|26084|241
1592463600000|2020-06-18 07:00:00|26095.1|26091.5|26083.1|26079.5|26097.1|26093.5|26056.1|26052.5|423
1592463900000|2020-06-18 07:05:00|26083.6|26080|26063.6|26060|26099.6|26096|26058.6|26055|351
1592464200000|2020-06-18 07:10:00|26063.1|26059.5|26132.1|26128.5|26141.1|26137.5|26045.6|26042|605
1592464500000|2020-06-18 07:15:00|26131.6|26128|26136.1|26132.5|26171.1|26167.5|26118.6|26115|590
1592464800000|2020-06-18 07:20:00|26135.6|26132|26086.1|26082.5|26141.1|26137.5|26070.6|26067|461
1592465100000|2020-06-18 07:25:00|26086.6|26083|26097.6|26094|26098.1|26094.5|26053.1|26049.5|330
1592465400000|2020-06-18 07:30:00|26098.1|26094.5|26060.6|26057|26123.1|26119.5|26060.6|26057|325
1592465700000|2020-06-18 07:35:00|26061.1|26057.5|26066.1|26062.5|26078.1|26074.5|26049.6|26046|316
1592466000000|2020-06-18 07:40:00|26065.6|26062|26044.6|26041|26073.1|26069.5|26027.6|26024|583
1592466300000|2020-06-18 07:45:00|26044.1|26040.5|26046.6|26043|26075.1|26071.5|26041.6|26038|242
1592466600000|2020-06-18 07:50:00|26047.6|26044|26095.6|26092|26103.1|26099.5|26045.1|26041.5|376
1592466900000|2020-06-18 07:55:00|26096.1|26092.5|26110.6|26107|26115.6|26112|26088.1|26084.5|346
1592467200000|2020-06-18 08:00:00|26110.1|26106.5|26114.6|26111|26115.1|26111.5|26067.6|26064|523
1592467500000|2020-06-18 08:05:00|26114.1|26110.5|26165.1|26161.5|26184.1|26180.5|26112.1|26108.5|797
1592467800000|2020-06-18 08:10:00|26163.1|26159.5|26088.1|26084.5|26174.1|26170.5|26084.6|26081|960
1592468100000|2020-06-18 08:15:00|26088.6|26085|26093.6|26090|26102.6|26099|26078.1|26074.5|642
1592468400000|2020-06-18 08:20:00|26094.1|26090.5|26130.6|26127|26143.6|26140|26074.1|26070.5|639
1592468700000|2020-06-18 08:25:00|26131.1|26127.5|26114.1|26110.5|26160.1|26156.5|26113.1|26109.5|592
1592469000000|2020-06-18 08:30:00|26114.6|26111|26220.1|26216.5|26232.1|26228.5|26095.1|26091.5|1632
1592469300000|2020-06-18 08:35:00|26216.1|26212.5|26229.1|26225.5|26281.1|26277.5|26212.1|26208.5|2059
1592469600000|2020-06-18 08:40:00|26220.6|26217|26232.6|26229|26252.6|26249|26220.1|26216.5|770
1592469900000|2020-06-18 08:45:00|26233.6|26230|26229.6|26226|26247.1|26243.5|26220.1|26216.5|440
1592470200000|2020-06-18 08:50:00|26230.1|26226.5|26221.1|26217.5|26238.6|26235|26196.6|26193|477
1592470500000|2020-06-18 08:55:00|26221.6|26218|26234.6|26231|26257.1|26253.5|26207.1|26203.5|469
1592470800000|2020-06-18 09:00:00|26237.1|26233.5|26187.6|26184|26248.6|26245|26181.1|26177.5|659
1592471100000|2020-06-18 09:05:00|26188.1|26184.5|26188.6|26185|26197.6|26194|26178.1|26174.5|308
1592471400000|2020-06-18 09:10:00|26188.1|26184.5|26195.6|26192|26198.1|26194.5|26170.6|26167|385
1592471700000|2020-06-18 09:15:00|26195.1|26191.5|26226.6|26223|26236.1|26232.5|26181.6|26178|429
1592472000000|2020-06-18 09:20:00|26226.1|26222.5|26223.6|26220|26246.6|26243|26217.6|26214|485
1592472300000|2020-06-18 09:25:00|26224.1|26220.5|26202.1|26198.5|26224.1|26220.5|26199.6|26196|301
1592472600000|2020-06-18 09:30:00|26201.1|26197.5|26196.1|26192.5|26284.6|26281|26184.6|26181|1258
1592472900000|2020-06-18 09:35:00|26196.6|26193|26165.6|26162|26209.6|26206|26142.6|26139|1001
1592473200000|2020-06-18 09:40:00|26164.6|26161|26158.6|26155|26179.6|26176|26147.6|26144|526
1592473500000|2020-06-18 09:45:00|26158.1|26154.5|26178.6|26175|26196.1|26192.5|26153.1|26149.5|448
1592473800000|2020-06-18 09:50:00|26179.1|26175.5|26163.6|26160|26192.1|26188.5|26154.1|26150.5|354
1592474100000|2020-06-18 09:55:00|26163.1|26159.5|26175.1|26171.5|26180.6|26177|26146.6|26143|347
1592474400000|2020-06-18 10:00:00|26171.6|26168|26123.6|26120|26177.1|26173.5|26103.1|26099.5|837
1592474700000|2020-06-18 10:05:00|26124.1|26120.5|26098.1|26094.5|26125.6|26122|26090.1|26086.5|646
1592475000000|2020-06-18 10:10:00|26098.6|26095|26103.6|26100|26107.6|26104|26079.1|26075.5|461
1592475300000|2020-06-18 10:15:00|26112.1|26108.5|26133.1|26129.5|26137.1|26133.5|26103.1|26099.5|589
1592475600000|2020-06-18 10:20:00|26131.1|26127.5|26109.1|26105.5|26141.6|26138|26108.6|26105|386
1592475900000|2020-06-18 10:25:00|26109.6|26106|26148.6|26145|26160.6|26157|26106.1|26102.5|404
1592476200000|2020-06-18 10:30:00|26148.1|26144.5|26129.1|26125.5|26150.6|26147|26126.6|26123|255
1592476500000|2020-06-18 10:35:00|26129.6|26126|26125.6|26122|26136.6|26133|26119.6|26116|185
1592476800000|2020-06-18 10:40:00|26126.1|26122.5|26132.6|26129|26143.6|26140|26121.6|26118|267
1592477100000|2020-06-18 10:45:00|26133.1|26129.5|26159.6|26156|26159.6|26156|26133.1|26129.5|275
1592477400000|2020-06-18 10:50:00|26160.1|26156.5|26120.1|26116.5|26166.1|26162.5|26111.1|26107.5|395
1592477700000|2020-06-18 10:55:00|26120.6|26117|26132.6|26129|26145.1|26141.5|26118.6|26115|248
1592478000000|2020-06-18 11:00:00|26129.1|26125.5|26137.6|26134|26157.1|26153.5|26116.1|26112.5|317
1592478300000|2020-06-18 11:05:00|26140.6|26137|26077.6|26074|26140.6|26137|26057.6|26054|871
1592478600000|2020-06-18 11:10:00|26078.1|26074.5|26066.6|26063|26078.6|26075|26036.1|26032.5|500
1592478900000|2020-06-18 11:15:00|26064.1|26060.5|26054.6|26051|26072.6|26069|26032.1|26028.5|616
1592479200000|2020-06-18 11:20:00|26053.6|26050|26019.6|26016|26054.1|26050.5|26008.6|26005|483
1592479500000|2020-06-18 11:25:00|26020.1|26016.5|26047.6|26044|26051.6|26048|26020.1|26016.5|277
1592479800000|2020-06-18 11:30:00|26048.1|26044.5|26034.6|26031|26065.6|26062|26034.6|26031|360
1592480100000|2020-06-18 11:35:00|26032.1|26028.5|26035.6|26032|26037.1|26033.5|26003.1|25999.5|632
1592480400000|2020-06-18 11:40:00|26036.1|26032.5|26025.6|26022|26041.1|26037.5|26019.6|26016|527
1592480700000|2020-06-18 11:45:00|26025.1|26021.5|25994.6|25991|26031.1|26027.5|25978.6|25975|648
1592481000000|2020-06-18 11:50:00|25995.1|25991.5|25962.6|25959|25998.1|25994.5|25960.6|25957|577
1592481300000|2020-06-18 11:55:00|25963.1|25959.5|25933.6|25930|25964.6|25961|25923.1|25919.5|899
1592481600000|2020-06-18 12:00:00|25934.1|25930.5|25884.6|25881|25940.6|25937|25864.1|25860.5|1554
1592481900000|2020-06-18 12:05:00|25883.6|25880|25877.1|25873.5|25888.1|25884.5|25850.6|25847|855
1592482200000|2020-06-18 12:10:00|25875.6|25872|25894.6|25891|25894.6|25891|25846.6|25843|1033
1592482500000|2020-06-18 12:15:00|25892.1|25888.5|25930.1|25926.5|25949.1|25945.5|25890.1|25886.5|1217
1592482800000|2020-06-18 12:20:00|25929.6|25926|25945.1|25941.5|25945.1|25941.5|25921.1|25917.5|520
1592483100000|2020-06-18 12:25:00|25943.6|25940|25990.6|25987|26009.6|26006|25943.6|25940|814
1592483400000|2020-06-18 12:30:00|25991.1|25987.5|25941.1|25937.5|25999.1|25995.5|25896.6|25893|2570
1592483700000|2020-06-18 12:35:00|25942.6|25939|25981.6|25978|25989.1|25985.5|25918.6|25915|1303
1592484000000|2020-06-18 12:40:00|25982.1|25978.5|25962.1|25958.5|25982.1|25978.5|25948.6|25945|945
1592484300000|2020-06-18 12:45:00|25960.1|25956.5|25985.6|25982|26016.1|26012.5|25960.1|25956.5|1599
1592484600000|2020-06-18 12:50:00|25986.1|25982.5|25975.1|25971.5|26014.1|26010.5|25974.1|25970.5|883
1592484900000|2020-06-18 12:55:00|25974.1|25970.5|25955.1|25951.5|25978.6|25975|25951.1|25947.5|920
1592485200000|2020-06-18 13:00:00|25953.1|25949.5|25916.6|25913|25960.1|25956.5|25907.1|25903.5|1310
1592485500000|2020-06-18 13:05:00|25916.1|25912.5|25905.6|25902|25929.1|25925.5|25886.1|25882.5|1151
1592485800000|2020-06-18 13:10:00|25906.1|25902.5|25924.1|25920.5|25933.1|25929.5|25901.6|25898|690
1592486100000|2020-06-18 13:15:00|25924.6|25921|25964.1|25960.5|25966.6|25963|25923.6|25920|665
1592486400000|2020-06-18 13:20:00|25963.6|25960|25938.6|25935|25977.1|25973.5|25937.1|25933.5|915
1592486700000|2020-06-18 13:25:00|25939.1|25935.5|25931.6|25928|25962.1|25958.5|25926.1|25922.5|850
1592487000000|2020-06-18 13:30:00|25931|25928.6|25895.5|25893.1|25964.5|25962.1|25895.5|25893.1|5933
1592487300000|2020-06-18 13:35:00|25890.5|25888.1|25955.5|25953.1|25971.5|25969.1|25843.5|25841.1|4471
1592487600000|2020-06-18 13:40:00|25952.5|25950.1|25987.5|25985.1|25996.5|25994.1|25930|25927.6|3940
1592487900000|2020-06-18 13:45:00|25987|25984.6|26044.5|26042.1|26046.5|26044.1|25974|25971.6|2972
1592488200000|2020-06-18 13:50:00|26045.5|26043.1|25990.5|25988.1|26054|26051.6|25983.5|25981.1|2671
1592488500000|2020-06-18 13:55:00|25991|25988.6|25967|25964.6|26001.5|25999.1|25960.5|25958.1|2536
1592488800000|2020-06-18 14:00:00|25967.5|25965.1|26003|26000.6|26012.5|26010.1|25967.5|25965.1|2151
1592489100000|2020-06-18 14:05:00|26003.5|26001.1|26076.5|26074.1|26086.5|26084.1|26003.5|26001.1|3596
1592489400000|2020-06-18 14:10:00|26077.5|26075.1|26092|26089.6|26092|26089.6|26047.5|26045.1|1846
1592489700000|2020-06-18 14:15:00|26090.5|26088.1|26103.5|26101.1|26108.5|26106.1|26070.5|26068.1|1592
1592490000000|2020-06-18 14:20:00|26101.5|26099.1|26044.5|26042.1|26115|26112.6|26034.5|26032.1|2742
1592490300000|2020-06-18 14:25:00|26042.5|26040.1|26068.5|26066.1|26093|26090.6|26042.5|26040.1|2237
1592490600000|2020-06-18 14:30:00|26069.5|26067.1|26084|26081.6|26114.5|26112.1|25997|25994.6|5683
1592490900000|2020-06-18 14:35:00|26083.5|26081.1|26096.5|26094.1|26152|26149.6|26076|26073.6|3322
1592491200000|2020-06-18 14:40:00|26096|26093.6|26092.5|26090.1|26115.5|26113.1|26058.5|26056.1|1980
1592491500000|2020-06-18 14:45:00|26090.5|26088.1|26113.5|26111.1|26144.5|26142.1|26067.5|26065.1|2341
1592491800000|2020-06-18 14:50:00|26116.5|26114.1|26045|26042.6|26118.5|26116.1|26036|26033.6|2500
1592492100000|2020-06-18 14:55:00|26046.5|26044.1|26146.5|26144.1|26158|26155.6|26046|26043.6|2721
1592492400000|2020-06-18 15:00:00|26144.5|26142.1|26124|26121.6|26153.5|26151.1|26103.5|26101.1|1639
1592492700000|2020-06-18 15:05:00|26124.5|26122.1|26104.5|26102.1|26136|26133.6|26095|26092.6|1105
1592493000000|2020-06-18 15:10:00|26105|26102.6|26123.5|26121.1|26126.5|26124.1|26094.5|26092.1|1048
1592493300000|2020-06-18 15:15:00|26122.5|26120.1|26104.5|26102.1|26140.5|26138.1|26104|26101.6|1461
1592493600000|2020-06-18 15:20:00|26105|26102.6|26085|26082.6|26113.5|26111.1|26080|26077.6|1227
1592493900000|2020-06-18 15:25:00|26084.5|26082.1|26094|26091.6|26116.5|26114.1|26071.5|26069.1|1615
1592494200000|2020-06-18 15:30:00|26095|26092.6|26082|26079.6|26127.5|26125.1|26077|26074.6|1350
1592494500000|2020-06-18 15:35:00|26081|26078.6|26048.5|26046.1|26090.5|26088.1|26040.5|26038.1|1598
1592494800000|2020-06-18 15:40:00|26049|26046.6|26042.5|26040.1|26068|26065.6|26032.5|26030.1|1799
1592495100000|2020-06-18 15:45:00|26042|26039.6|26060|26057.6|26068|26065.6|26035|26032.6|899
1592495400000|2020-06-18 15:50:00|26060.5|26058.1|26016.5|26014.1|26061.5|26059.1|26008|26005.6|2186
1592495700000|2020-06-18 15:55:00|26017.5|26015.1|26021.5|26019.1|26029.5|26027.1|26005|26002.6|977
1592496000000|2020-06-18 16:00:00|26021|26018.6|25986.5|25984.1|26036.5|26034.1|25969.5|25967.1|1413
1592496300000|2020-06-18 16:05:00|25985|25982.6|26017.5|26015.1|26026.5|26024.1|25982.5|25980.1|952
1592496600000|2020-06-18 16:10:00|26017|26014.6|26017.5|26015.1|26023.5|26021.1|26000|25997.6|828
1592496900000|2020-06-18 16:15:00|26017|26014.6|26022.5|26020.1|26030|26027.6|26002|25999.6|566
1592497200000|2020-06-18 16:20:00|26022|26019.6|26047|26044.6|26049|26046.6|26015.5|26013.1|726
1592497500000|2020-06-18 16:25:00|26046.5|26044.1|26063|26060.6|26082|26079.6|26041|26038.6|1029
1592497800000|2020-06-18 16:30:00|26062.5|26060.1|26044.5|26042.1|26065.5|26063.1|26037|26034.6|882
1592498100000|2020-06-18 16:35:00|26045|26042.6|26023|26020.6|26047.5|26045.1|26003|26000.6|950
1592498400000|2020-06-18 16:40:00|26021.2|26018.8|26019.7|26017.3|26036.2|26033.8|26004.2|26001.8|1067
1592498700000|2020-06-18 16:45:00|26019.2|26016.8|26042.7|26040.3|26043.2|26040.8|26011.2|26008.8|674
1592499000000|2020-06-18 16:50:00|26041.7|26039.3|26063.7|26061.3|26065.7|26063.3|26022.2|26019.8|780
1592499300000|2020-06-18 16:55:00|26064.2|26061.8|26050.7|26048.3|26066.7|26064.3|26039.2|26036.8|485
1592499600000|2020-06-18 17:00:00|26051.2|26048.8|26043.2|26040.8|26068.2|26065.8|26039.7|26037.3|603
1592499900000|2020-06-18 17:05:00|26043.7|26041.3|26057.2|26054.8|26059.2|26056.8|26026.7|26024.3|847
1592500200000|2020-06-18 17:10:00|26057.7|26055.3|26061.2|26058.8|26073.2|26070.8|26050.7|26048.3|496
1592500500000|2020-06-18 17:15:00|26061.7|26059.3|26071.7|26069.3|26074.2|26071.8|26037.7|26035.3|777
1592500800000|2020-06-18 17:20:00|26072.7|26070.3|26060.2|26057.8|26079.2|26076.8|26053.7|26051.3|517
1592501100000|2020-06-18 17:25:00|26060.7|26058.3|26068.7|26066.3|26070.7|26068.3|26040.7|26038.3|414
1592501400000|2020-06-18 17:30:00|26068.2|26065.8|26082.7|26080.3|26085.7|26083.3|26060.2|26057.8|540
1592501700000|2020-06-18 17:35:00|26083.2|26080.8|26103.7|26101.3|26103.7|26101.3|26078.7|26076.3|557
1592502000000|2020-06-18 17:40:00|26104.7|26102.3|26089.2|26086.8|26105.2|26102.8|26088.7|26086.3|533
1592502300000|2020-06-18 17:45:00|26089.7|26087.3|26081.7|26079.3|26096.2|26093.8|26081.7|26079.3|541
1592502600000|2020-06-18 17:50:00|26082.2|26079.8|26092.7|26090.3|26093.7|26091.3|26080.7|26078.3|365
1592502900000|2020-06-18 17:55:00|26092.2|26089.8|26088.7|26086.3|26097.7|26095.3|26074.2|26071.8|579
1592503200000|2020-06-18 18:00:00|26089.2|26086.8|26024.2|26021.8|26094.7|26092.3|26017.2|26014.8|1507
1592503500000|2020-06-18 18:05:00|26025.2|26022.8|26000.7|25998.3|26033.2|26030.8|25979.7|25977.3|876
1592503800000|2020-06-18 18:10:00|26001.7|25999.3|26007.7|26005.3|26011.7|26009.3|25990.2|25987.8|646
1592504100000|2020-06-18 18:15:00|26007.2|26004.8|26013.2|26010.8|26016.7|26014.3|25974.2|25971.8|1043
1592504400000|2020-06-18 18:20:00|26012.7|26010.3|26038.7|26036.3|26042.2|26039.8|26003.2|26000.8|747
1592504700000|2020-06-18 18:25:00|26038.2|26035.8|26038.7|26036.3|26049.7|26047.3|26030.7|26028.3|523
1592505000000|2020-06-18 18:30:00|26039.2|26036.8|26045.7|26043.3|26083.7|26081.3|26004.2|26001.8|2198
1592505300000|2020-06-18 18:35:00|26044.7|26042.3|26044.7|26042.3|26057.7|26055.3|26022.7|26020.3|900
1592505600000|2020-06-18 18:40:00|26044.2|26041.8|26013.7|26011.3|26055.2|26052.8|26002.2|25999.8|1020
1592505900000|2020-06-18 18:45:00|26011.7|26009.3|26006.7|26004.3|26026.7|26024.3|26003.2|26000.8|501
1592506200000|2020-06-18 18:50:00|26007.2|26004.8|26018.7|26016.3|26032.2|26029.8|26005.2|26002.8|497
1592506500000|2020-06-18 18:55:00|26018.2|26015.8|25967.7|25965.3|26022.2|26019.8|25964.7|25962.3|1580
1592506800000|2020-06-18 19:00:00|25968.7|25966.3|25942.7|25940.3|25981.7|25979.3|25931.7|25929.3|1564
1592507100000|2020-06-18 19:05:00|25943.7|25941.3|25969.7|25967.3|25975.2|25972.8|25931.7|25929.3|1045
1592507400000|2020-06-18 19:10:00|25969.2|25966.8|25930.7|25928.3|25969.7|25967.3|25922.7|25920.3|1622
1592507700000|2020-06-18 19:15:00|25931.7|25929.3|25962.7|25960.3|25972.7|25970.3|25931.7|25929.3|942
1592508000000|2020-06-18 19:20:00|25963.4|25961|25977.4|25975|25988.4|25986|25953.4|25951|999
1592508300000|2020-06-18 19:25:00|25976.9|25974.5|25983.4|25981|25991.4|25989|25963.9|25961.5|711
1592508600000|2020-06-18 19:30:00|25983.9|25981.5|26005.4|26003|26034.4|26032|25966.4|25964|2001
1592508900000|2020-06-18 19:35:00|26004.9|26002.5|26031.9|26029.5|26045.9|26043.5|26001.4|25999|1152
1592509200000|2020-06-18 19:40:00|26032.9|26030.5|25999.9|25997.5|26036.4|26034|25988.9|25986.5|1075
1592509500000|2020-06-18 19:45:00|26003.4|26001|26003.9|26001.5|26014.4|26012|25981.4|25979|807
1592509800000|2020-06-18 19:50:00|26004.4|26002|26056.4|26054|26065.4|26063|25979.4|25977|2254
1592510100000|2020-06-18 19:55:00|26057.9|26055.5|26076.4|26074|26101.4|26099|26033.4|26031|2850
1592510400000|2020-06-18 20:00:00|26067.8|26065.4|26071|26066.2|26092.5|26087.7|26059|26054.2|1614
1592510700000|2020-06-18 20:05:00|26070.5|26065.7|26063|26058.2|26080|26075.2|26051|26046.2|810
1592511000000|2020-06-18 20:10:00|26062.5|26057.7|26033.4|26023.6|26067|26062.2|26021|26016.2|694
1592511300000|2020-06-18 20:15:00|26033.8|26024|26036.3|26026.5|26041.8|26032|26030.6|26020.8|1
1592511600000|2020-06-18 20:20:00|26036.7|26026.9|26035.4|26025.6|26036.9|26027.1|26034.6|26024.8|0
1592511900000|2020-06-18 20:25:00|26036.3|26026.5|26038.8|26029|26039.1|26029.3|26035.2|26025.4|0
1592512200000|2020-06-18 20:30:00|26044.7|26034.9|26047|26042.2|26058|26053.2|26023|26018.2|341
1592512500000|2020-06-18 20:35:00|26048|26043.2|26043|26038.2|26051|26046.2|26028|26023.2|217
1592512800000|2020-06-18 20:40:00|26040|26035.2|26055|26050.2|26059|26054.2|26034|26029.2|98
1592513100000|2020-06-18 20:45:00|26059|26054.2|26062|26057.2|26064|26059.2|26055|26050.2|114
1592513400000|2020-06-18 20:50:00|26064|26059.2|26076|26071.2|26076|26071.2|26059|26054.2|138
1592513700000|2020-06-18 20:55:00|26072|26067.2|26052.6|26042.8|26072|26067.2|26037|26032.2|68
1592514000000|2020-06-18 21:00:00|26053.8|26044|26060.3|26050.5|26060.4|26050.6|26053.6|26043.8|0
1592514300000|2020-06-18 21:05:00|26060.8|26051|26057.3|26047.5|26061|26051.2|26057|26047.2|0
1592514600000|2020-06-18 21:10:00|26059.1|26049.3|26055.6|26045.8|26059.1|26049.3|26055.2|26045.4|0
1592514900000|2020-06-18 21:15:00|26055.5|26045.7|26060|26050.2|26061.9|26052.1|26055.5|26045.7|0
1592515200000|2020-06-18 21:20:00|26060.1|26050.3|26058.4|26048.6|26061.3|26051.5|26055.7|26045.9|0
1592515500000|2020-06-18 21:25:00|26059|26049.2|26051.7|26041.9|26059.9|26050.1|26051.7|26041.9|0
1592515800000|2020-06-18 21:30:00|26051.2|26041.4|26056.5|26046.7|26056.5|26046.7|26050.6|26040.8|0
1592516100000|2020-06-18 21:35:00|26053.7|26043.9|26063.6|26053.8|26064.5|26054.7|26053.7|26043.9|0
1592516400000|2020-06-18 21:40:00|26064.4|26054.6|26062.5|26052.7|26064.4|26054.6|26062.5|26052.7|0
1592516700000|2020-06-18 21:45:00|26062.4|26052.6|26057.1|26047.3|26064.3|26054.5|26057.1|26047.3|0
1592517000000|2020-06-18 21:50:00|26059.8|26050|26061|26051.2|26062|26052.2|26055|26045.2|0
1592517300000|2020-06-18 21:55:00|26059.5|26049.7|26054|26044.2|26060.4|26050.6|26054|26044.2|0
1592517600000|2020-06-18 22:00:00|26037|26032.2|26067|26062.2|26071|26066.2|26028|26023.2|203
1592517900000|2020-06-18 22:05:00|26068.5|26063.7|26086.5|26081.7|26087|26082.2|26068.5|26063.7|85
1592518200000|2020-06-18 22:10:00|26087|26082.2|26086.5|26081.7|26092.5|26087.7|26076|26071.2|127
1592518500000|2020-06-18 22:15:00|26085.5|26080.7|26107.5|26102.7|26110.5|26105.7|26081|26076.2|236
1592518800000|2020-06-18 22:20:00|26106.5|26101.7|26103.5|26098.7|26113|26108.2|26102.5|26097.7|117
1592519100000|2020-06-18 22:25:00|26103|26098.2|26104.5|26099.7|26110.5|26105.7|26103|26098.2|78
1592519400000|2020-06-18 22:30:00|26104|26099.2|26109|26104.2|26120|26115.2|26101.5|26096.7|142
1592519700000|2020-06-18 22:35:00|26109.5|26104.7|26111|26106.2|26114|26109.2|26108.5|26103.7|55
1592520000000|2020-06-18 22:40:00|26110.5|26105.7|26106.5|26101.7|26114.5|26109.7|26105|26100.2|75
1592520300000|2020-06-18 22:45:00|26104|26099.2|26113.5|26108.7|26113.5|26108.7|26101.5|26096.7|114
1592520600000|2020-06-18 22:50:00|26114|26109.2|26110.5|26105.7|26125|26120.2|26109.5|26104.7|188
1592520900000|2020-06-18 22:55:00|26109.5|26104.7|26119.5|26114.7|26119.5|26114.7|26107|26102.2|47
1592521200000|2020-06-18 23:00:00|26120|26115.2|26124|26119.2|26129|26124.2|26117.5|26112.7|82
1592521500000|2020-06-18 23:05:00|26122.5|26117.7|26124|26119.2|26125.5|26120.7|26118.5|26113.7|78
1592521800000|2020-06-18 23:10:00|26123.5|26118.7|26119.5|26114.7|26123.5|26118.7|26117|26112.2|66
1592522100000|2020-06-18 23:15:00|26120|26115.2|26158|26153.2|26174|26169.2|26120|26115.2|564
1592522400000|2020-06-18 23:20:00|26159|26154.2|26158.5|26153.7|26163.5|26158.7|26150|26145.2|97
1592522700000|2020-06-18 23:25:00|26159|26154.2|26177|26172.2|26179.5|26174.7|26153|26148.2|277
1592523000000|2020-06-18 23:30:00|26177.5|26172.7|26208.5|26203.7|26214.5|26209.7|26177|26172.2|812
1592523300000|2020-06-18 23:35:00|26209|26204.2|26200.5|26195.7|26211.5|26206.7|26190.5|26185.7|277
1592523600000|2020-06-18 23:40:00|26200|26195.2|26201.5|26196.7|26206|26201.2|26195.5|26190.7|103
1592523900000|2020-06-18 23:45:00|26202|26197.2|26205|26200.2|26209|26204.2|26198.5|26193.7|89
1592524200000|2020-06-18 23:50:00|26203.5|26198.7|26195.5|26190.7|26208.5|26203.7|26185.5|26180.7|228
1592524500000|2020-06-18 23:55:00|26195|26190.2|26208|26203.2|26208|26203.2|26186.5|26181.7|177
1592524800000|2020-06-19 00:00:00|26207.5|26202.7|26179|26174.2|26207.5|26202.7|26176|26171.2|320
1592525100000|2020-06-19 00:05:00|26178.5|26173.7|26150|26145.2|26179.5|26174.7|26147.5|26142.7|464
1592525400000|2020-06-19 00:10:00|26149.5|26144.7|26124|26119.2|26163.5|26158.7|26123|26118.2|498
1592525700000|2020-06-19 00:15:00|26123.5|26118.7|26108.5|26103.7|26130|26125.2|26099.5|26094.7|491
1592526000000|2020-06-19 00:20:00|26108|26103.2|26122.5|26117.7|26129|26124.2|26104.5|26099.7|283
1592526300000|2020-06-19 00:25:00|26122|26117.2|26080.5|26075.7|26122|26117.2|26070|26065.2|514
1592526600000|2020-06-19 00:30:00|26080|26075.2|26074|26069.2|26093.5|26088.7|26070|26065.2|244
1592526900000|2020-06-19 00:35:00|26073.5|26068.7|26056|26051.2|26095|26090.2|26041.5|26036.7|409
1592527200000|2020-06-19 00:40:00|26057|26052.2|26058.5|26053.7|26070.5|26065.7|26047|26042.2|425
1592527500000|2020-06-19 00:45:00|26059|26054.2|26020|26015.2|26065.5|26060.7|26005.5|26000.7|1524
1592527800000|2020-06-19 00:50:00|26020.5|26015.7|26060|26055.2|26065|26060.2|26020.5|26015.7|438
1592528100000|2020-06-19 00:55:00|26062|26057.2|26060|26055.2|26069.5|26064.7|26056|26051.2|306
1592528400000|2020-06-19 01:00:00|26059|26054.2|26050|26045.2|26073.5|26068.7|26033|26028.2|465
1592528700000|2020-06-19 01:05:00|26049.5|26044.7|26011|26006.2|26053.5|26048.7|25997.5|25992.7|584
1592529000000|2020-06-19 01:10:00|26010.5|26005.7|25993.5|25988.7|26011.5|26006.7|25993|25988.2|316
1592529300000|2020-06-19 01:15:00|25993|25988.2|26040.5|26035.7|26045|26040.2|25992|25987.2|470
1592529600000|2020-06-19 01:20:00|26040|26035.2|26053|26048.2|26058|26053.2|26036|26031.2|450
1592529900000|2020-06-19 01:25:00|26052|26047.2|26049.5|26044.7|26064|26059.2|26041|26036.2|206
1592530200000|2020-06-19 01:30:00|26051.5|26046.7|26065|26060.2|26075|26070.2|26026|26021.2|464
1592530500000|2020-06-19 01:35:00|26064|26059.2|26091|26086.2|26094.5|26089.7|26058.5|26053.7|456
1592530800000|2020-06-19 01:40:00|26092.5|26087.7|26085.5|26080.7|26097.5|26092.7|26081.5|26076.7|241
1592531100000|2020-06-19 01:45:00|26080.5|26075.7|26095|26090.2|26105.5|26100.7|26075|26070.2|358
1592531400000|2020-06-19 01:50:00|26095.5|26090.7|26071|26066.2|26098|26093.2|26062.5|26057.7|331
1592531700000|2020-06-19 01:55:00|26071.5|26066.7|26039|26034.2|26077|26072.2|26032|26027.2|399
1592532000000|2020-06-19 02:00:00|26039.5|26034.7|26037|26032.2|26048.5|26043.7|26026.5|26021.7|358
1592532300000|2020-06-19 02:05:00|26036|26031.2|26031|26026.2|26052|26047.2|26017.5|26012.7|317
1592532600000|2020-06-19 02:10:00|26030.5|26025.7|26050|26045.2|26054|26049.2|26028|26023.2|281
1592532900000|2020-06-19 02:15:00|26048|26043.2|26049|26044.2|26055|26050.2|26040.5|26035.7|225
1592533200000|2020-06-19 02:20:00|26049.5|26044.7|26024|26019.2|26054|26049.2|26024|26019.2|210
1592533500000|2020-06-19 02:25:00|26023|26018.2|26055|26050.2|26060|26055.2|26014|26009.2|552
1592533800000|2020-06-19 02:30:00|26055.5|26050.7|26081.5|26076.7|26081.5|26076.7|26050|26045.2|332
1592534100000|2020-06-19 02:35:00|26083|26078.2|26069.5|26064.7|26093.5|26088.7|26069.5|26064.7|288
1592534400000|2020-06-19 02:40:00|26070|26065.2|26071|26066.2|26084.5|26079.7|26067|26062.2|198
1592534700000|2020-06-19 02:45:00|26071.5|26066.7|26069.5|26064.7|26080.5|26075.7|26063.5|26058.7|117
1592535000000|2020-06-19 02:50:00|26069|26064.2|26111.5|26106.7|26119|26114.2|26069|26064.2|705
1592535300000|2020-06-19 02:55:00|26111|26106.2|26106|26101.2|26113|26108.2|26097|26092.2|266
1592535600000|2020-06-19 03:00:00|26106.5|26101.7|26085|26080.2|26116.5|26111.7|26081|26076.2|284
1592535900000|2020-06-19 03:05:00|26084.5|26079.7|26091|26086.2|26098.5|26093.7|26075.5|26070.7|166
1592536200000|2020-06-19 03:10:00|26089.5|26084.7|26085.5|26080.7|26093|26088.2|26080|26075.2|98
1592536500000|2020-06-19 03:15:00|26086|26081.2|26093.5|26088.7|26102.5|26097.7|26081|26076.2|80
1592536800000|2020-06-19 03:20:00|26095|26090.2|26096|26091.2|26108|26103.2|26093.5|26088.7|186
1592537100000|2020-06-19 03:25:00|26095.5|26090.7|26062.5|26057.7|26095.5|26090.7|26056|26051.2|274
1592537400000|2020-06-19 03:30:00|26064|26059.2|26063.5|26058.7|26079|26074.2|26058|26053.2|214
1592537700000|2020-06-19 03:35:00|26063|26058.2|26068.5|26063.7|26074.5|26069.7|26061.5|26056.7|113
1592538000000|2020-06-19 03:40:00|26069|26064.2|26092.5|26087.7|26093.5|26088.7|26069|26064.2|139
1592538300000|2020-06-19 03:45:00|26092|26087.2|26084.5|26079.7|26102|26097.2|26078|26073.2|132
1592538600000|2020-06-19 03:50:00|26084|26079.2|26086|26081.2|26089.5|26084.7|26071.5|26066.7|184
1592538900000|2020-06-19 03:55:00|26085.5|26080.7|26101.5|26096.7|26106.5|26101.7|26081|26076.2|107
1592539200000|2020-06-19 04:00:00|26101|26096.2|26107.5|26102.7|26114|26109.2|26095.5|26090.7|363
1592539500000|2020-06-19 04:05:00|26108|26103.2|26084|26079.2|26110.5|26105.7|26077.5|26072.7|678
1592539800000|2020-06-19 04:10:00|26084.5|26079.7|26084|26079.2|26097.5|26092.7|26082.5|26077.7|128
1592540100000|2020-06-19 04:15:00|26083.5|26078.7|26096|26091.2|26102|26097.2|26082|26077.2|246
1592540400000|2020-06-19 04:20:00|26096.5|26091.7|26089|26084.2|26102.5|26097.7|26089|26084.2|164
1592540700000|2020-06-19 04:25:00|26089.5|26084.7|26075.5|26070.7|26091.5|26086.7|26072|26067.2|189
1592541000000|2020-06-19 04:30:00|26075|26070.2|26091|26086.2|26093|26088.2|26074|26069.2|111
1592541300000|2020-06-19 04:35:00|26090.5|26085.7|26086|26081.2|26093.5|26088.7|26073|26068.2|192
1592541600000|2020-06-19 04:40:00|26085.5|26080.7|26079.5|26074.7|26090.5|26085.7|26077|26072.2|173
1592541900000|2020-06-19 04:45:00|26079|26074.2|26079.5|26074.7|26087.5|26082.7|26076.5|26071.7|67
1592542200000|2020-06-19 04:50:00|26079|26074.2|26069|26064.2|26079.5|26074.7|26061|26056.2|192
1592542500000|2020-06-19 04:55:00|26068|26063.2|26044.5|26039.7|26070|26065.2|26034|26029.2|376
1592542800000|2020-06-19 05:00:00|26044|26039.2|26046|26041.2|26053.5|26048.7|26035|26030.2|142
1592543100000|2020-06-19 05:05:00|26045.5|26040.7|26043|26038.2|26056|26051.2|26038.5|26033.7|158
1592543400000|2020-06-19 05:10:00|26043.5|26038.7|26052|26047.2|26054|26049.2|26042|26037.2|101
1592543700000|2020-06-19 05:15:00|26053|26048.2|26043|26038.2|26059.5|26054.7|26042.5|26037.7|185
1592544000000|2020-06-19 05:20:00|26044|26039.2|26053.5|26048.7|26065|26060.2|26036|26031.2|167
1592544300000|2020-06-19 05:25:00|26054|26049.2|26053|26048.2|26059.5|26054.7|26046|26041.2|102
1592544600000|2020-06-19 05:30:00|26053.5|26048.7|26054|26049.2|26060|26055.2|26048|26043.2|179
1592544900000|2020-06-19 05:35:00|26053|26048.2|26067.5|26062.7|26073|26068.2|26053|26048.2|180
1592545200000|2020-06-19 05:40:00|26067|26062.2|26072|26067.2|26075.5|26070.7|26062.5|26057.7|142
1592545500000|2020-06-19 05:45:00|26071.5|26066.7|26064.5|26059.7|26074.5|26069.7|26057.5|26052.7|167
1592545800000|2020-06-19 05:50:00|26065|26060.2|26089|26084.2|26089|26084.2|26065|26060.2|255
1592546100000|2020-06-19 05:55:00|26091.5|26086.7|26088|26083.2|26093.5|26088.7|26082.5|26077.7|236
1592546400000|2020-06-19 06:00:00|26087.4|26083.8|26122.4|26118.8|26132.4|26128.8|26085.4|26081.8|770
1592546700000|2020-06-19 06:05:00|26122.9|26119.3|26123.4|26119.8|26129.9|26126.3|26111.9|26108.3|348
1592547000000|2020-06-19 06:10:00|26122.9|26119.3|26123.4|26119.8|26137.4|26133.8|26111.9|26108.3|798
1592547300000|2020-06-19 06:15:00|26124.4|26120.8|26144.4|26140.8|26144.4|26140.8|26120.9|26117.3|436
1592547600000|2020-06-19 06:20:00|26144.9|26141.3|26171.4|26167.8|26196.9|26193.3|26144.4|26140.8|1133
1592547900000|2020-06-19 06:25:00|26170.4|26166.8|26182.4|26178.8|26185.4|26181.8|26170.4|26166.8|287
1592548200000|2020-06-19 06:30:00|26182.9|26179.3|26243.9|26240.3|26253.4|26249.8|26160.4|26156.8|1178
1592548500000|2020-06-19 06:35:00|26241.4|26237.8|26214.4|26210.8|26263.9|26260.3|26204.4|26200.8|1289
1592548800000|2020-06-19 06:40:00|26214.9|26211.3|26206.4|26202.8|26226.9|26223.3|26205.4|26201.8|533
1592549100000|2020-06-19 06:45:00|26209.4|26205.8|26154.4|26150.8|26209.4|26205.8|26147.4|26143.8|907
1592549400000|2020-06-19 06:50:00|26154.9|26151.3|26162.9|26159.3|26171.4|26167.8|26139.4|26135.8|527
1592549700000|2020-06-19 06:55:00|26157.4|26153.8|26182.4|26178.8|26184.4|26180.8|26156.4|26152.8|516
1592550000000|2020-06-19 07:00:00|26183.9|26180.3|26170.4|26166.8|26191.9|26188.3|26153.4|26149.8|1291
1592550300000|2020-06-19 07:05:00|26170.9|26167.3|26163.4|26159.8|26174.4|26170.8|26155.4|26151.8|558
1592550600000|2020-06-19 07:10:00|26160.4|26156.8|26184.4|26180.8|26200.9|26197.3|26141.4|26137.8|958
1592550900000|2020-06-19 07:15:00|26183.9|26180.3|26184.4|26180.8|26197.4|26193.8|26176.4|26172.8|704
1592551200000|2020-06-19 07:20:00|26183.9|26180.3|26174.4|26170.8|26188.9|26185.3|26164.9|26161.3|502
1592551500000|2020-06-19 07:25:00|26172.9|26169.3|26160.4|26156.8|26176.9|26173.3|26152.4|26148.8|773
1592551800000|2020-06-19 07:30:00|26159.9|26156.3|26150.4|26146.8|26161.9|26158.3|26134.4|26130.8|599
1592552100000|2020-06-19 07:35:00|26150.9|26147.3|26146.4|26142.8|26157.4|26153.8|26134.4|26130.8|373
1592552400000|2020-06-19 07:40:00|26146.9|26143.3|26180.4|26176.8|26185.4|26181.8|26146.9|26143.3|646
1592552700000|2020-06-19 07:45:00|26179.9|26176.3|26209.4|26205.8|26209.4|26205.8|26166.4|26162.8|1329
1592553000000|2020-06-19 07:50:00|26206.9|26203.3|26193.4|26189.8|26209.9|26206.3|26190.4|26186.8|464
1592553300000|2020-06-19 07:55:00|26190.4|26186.8|26229.4|26225.8|26245.4|26241.8|26188.4|26184.8|854
1592553600000|2020-06-19 08:00:00|26228.4|26224.8|26215.4|26211.8|26230.4|26226.8|26208.9|26205.3|530
1592553900000|2020-06-19 08:05:00|26214.9|26211.3|26165.4|26161.8|26217.4|26213.8|26162.4|26158.8|983
1592554200000|2020-06-19 08:10:00|26165.9|26162.3|26162.9|26159.3|26175.4|26171.8|26154.9|26151.3|240
1592554500000|2020-06-19 08:15:00|26162.4|26158.8|26179.9|26176.3|26183.4|26179.8|26158.9|26155.3|359
1592554800000|2020-06-19 08:20:00|26178.9|26175.3|26188.4|26184.8|26189.4|26185.8|26166.9|26163.3|314
1592555100000|2020-06-19 08:25:00|26186.4|26182.8|26187.4|26183.8|26196.4|26192.8|26178.4|26174.8|329
1592555400000|2020-06-19 08:30:00|26188.4|26184.8|26197.9|26194.3|26205.4|26201.8|26183.4|26179.8|432
1592555700000|2020-06-19 08:35:00|26196.4|26192.8|26161.9|26158.3|26198.4|26194.8|26155.4|26151.8|479
1592556000000|2020-06-19 08:40:00|26161.4|26157.8|26194.9|26191.3|26205.4|26201.8|26161.4|26157.8|553
1592556300000|2020-06-19 08:45:00|26195.4|26191.8|26214.4|26210.8|26215.4|26211.8|26193.9|26190.3|431
1592556600000|2020-06-19 08:50:00|26213.9|26210.3|26211.9|26208.3|26219.4|26215.8|26205.9|26202.3|247
1592556900000|2020-06-19 08:55:00|26212.4|26208.8|26218.4|26214.8|26219.4|26215.8|26203.4|26199.8|212
1592557200000|2020-06-19 09:00:00|26217.9|26214.3|26230.4|26226.8|26231.4|26227.8|26217.9|26214.3|450
1592557500000|2020-06-19 09:05:00|26229.9|26226.3|26208.4|26204.8|26237.4|26233.8|26206.9|26203.3|365
1592557800000|2020-06-19 09:10:00|26207.9|26204.3|26250.9|26247.3|26252.4|26248.8|26198.4|26194.8|491
1592558100000|2020-06-19 09:15:00|26250.4|26246.8|26263.9|26260.3|26282.9|26279.3|26246.4|26242.8|1239
1592558400000|2020-06-19 09:20:00|26264.4|26260.8|26258.9|26255.3|26270.4|26266.8|26249.9|26246.3|683
1592558700000|2020-06-19 09:25:00|26259.4|26255.8|26264.4|26260.8|26267.9|26264.3|26252.4|26248.8|588
1592559000000|2020-06-19 09:30:00|26264.9|26261.3|26266.4|26262.8|26272.4|26268.8|26259.9|26256.3|605
1592559300000|2020-06-19 09:35:00|26265.9|26262.3|26284.4|26280.8|26295.9|26292.3|26265.9|26262.3|601
1592559600000|2020-06-19 09:40:00|26285.4|26281.8|26274.4|26270.8|26306.4|26302.8|26274.4|26270.8|621
1592559900000|2020-06-19 09:45:00|26274.9|26271.3|26262.9|26259.3|26276.4|26272.8|26253.9|26250.3|665
1592560200000|2020-06-19 09:50:00|26264.4|26260.8|26289.4|26285.8|26326.4|26322.8|26262.9|26259.3|1373
1592560500000|2020-06-19 09:55:00|26291.4|26287.8|26283.4|26279.8|26291.4|26287.8|26272.4|26268.8|633
1592560800000|2020-06-19 10:00:00|26284.9|26281.3|26290.9|26287.3|26295.4|26291.8|26258.4|26254.8|653
1592561100000|2020-06-19 10:05:00|26291.4|26287.8|26315.4|26311.8|26324.4|26320.8|26288.4|26284.8|614
1592561400000|2020-06-19 10:10:00|26315.9|26312.3|26299.4|26295.8|26325.4|26321.8|26297.4|26293.8|440
1592561700000|2020-06-19 10:15:00|26298.9|26295.3|26284.4|26280.8|26306.9|26303.3|26281.4|26277.8|472
1592562000000|2020-06-19 10:20:00|26284.9|26281.3|26268.4|26264.8|26293.9|26290.3|26267.4|26263.8|664
1592562300000|2020-06-19 10:25:00|26268.9|26265.3|26261.4|26257.8|26280.4|26276.8|26258.4|26254.8|501
1592562600000|2020-06-19 10:30:00|26263.4|26259.8|26254.9|26251.3|26266.9|26263.3|26251.4|26247.8|460
1592562900000|2020-06-19 10:35:00|26254.4|26250.8|26246.4|26242.8|26269.4|26265.8|26239.4|26235.8|566
1592563200000|2020-06-19 10:40:00|26245.4|26241.8|26254.4|26250.8|26258.4|26254.8|26244.9|26241.3|172
1592563500000|2020-06-19 10:45:00|26254.9|26251.3|26258.4|26254.8|26268.9|26265.3|26245.4|26241.8|342
1592563800000|2020-06-19 10:50:00|26256.4|26252.8|26239.4|26235.8|26274.4|26270.8|26235.4|26231.8|440
1592564100000|2020-06-19 10:55:00|26238.9|26235.3|26269.4|26265.8|26269.4|26265.8|26238.4|26234.8|267
1592564400000|2020-06-19 11:00:00|26273.4|26269.8|26285.4|26281.8|26291.4|26287.8|26252.4|26248.8|529
1592564700000|2020-06-19 11:05:00|26286.9|26283.3|26278.4|26274.8|26291.4|26287.8|26277.4|26273.8|599
1592565000000|2020-06-19 11:10:00|26276.4|26272.8|26269.4|26265.8|26277.9|26274.3|26264.9|26261.3|338
1592565300000|2020-06-19 11:15:00|26268.9|26265.3|26262.4|26258.8|26270.4|26266.8|26249.4|26245.8|245
1592565600000|2020-06-19 11:20:00|26265.4|26261.8|26256.4|26252.8|26265.4|26261.8|26241.9|26238.3|243
1592565900000|2020-06-19 11:25:00|26256.9|26253.3|26275.4|26271.8|26282.4|26278.8|26254.9|26251.3|348
1592566200000|2020-06-19 11:30:00|26275.9|26272.3|26287.4|26283.8|26290.4|26286.8|26275.4|26271.8|366
1592566500000|2020-06-19 11:35:00|26287.9|26284.3|26291.9|26288.3|26301.4|26297.8|26281.9|26278.3|402
1592566800000|2020-06-19 11:40:00|26292.4|26288.8|26284.9|26281.3|26292.4|26288.8|26279.9|26276.3|371
1592567100000|2020-06-19 11:45:00|26285.4|26281.8|26287.4|26283.8|26297.4|26293.8|26281.9|26278.3|212
1592567400000|2020-06-19 11:50:00|26287.9|26284.3|26299.4|26295.8|26304.4|26300.8|26285.4|26281.8|356
1592567700000|2020-06-19 11:55:00|26298.4|26294.8|26325.4|26321.8|26326.4|26322.8|26297.9|26294.3|479
1592568000000|2020-06-19 12:00:00|26325.9|26322.3|26347.4|26343.8|26362.4|26358.8|26325.4|26321.8|1142
1592568300000|2020-06-19 12:05:00|26347.9|26344.3|26377.4|26373.8|26385.9|26382.3|26340.4|26336.8|819
1592568600000|2020-06-19 12:10:00|26378.9|26375.3|26371.4|26367.8|26386.4|26382.8|26348.4|26344.8|1092
1592568900000|2020-06-19 12:15:00|26371.9|26368.3|26352.4|26348.8|26381.9|26378.3|26352.4|26348.8|732
1592569200000|2020-06-19 12:20:00|26351.9|26348.3|26353.9|26350.3|26363.4|26359.8|26339.4|26335.8|837
1592569500000|2020-06-19 12:25:00|26354.9|26351.3|26342.4|26338.8|26356.4|26352.8|26320.4|26316.8|982
1592569800000|2020-06-19 12:30:00|26342.9|26339.3|26376.4|26372.8|26380.4|26376.8|26338.9|26335.3|834
1592570100000|2020-06-19 12:35:00|26376.9|26373.3|26368.4|26364.8|26394.4|26390.8|26364.9|26361.3|762
1592570400000|2020-06-19 12:40:00|26369.4|26365.8|26373.4|26369.8|26382.4|26378.8|26363.4|26359.8|756
1592570700000|2020-06-19 12:45:00|26373.9|26370.3|26373.4|26369.8|26377.9|26374.3|26369.4|26365.8|387
1592571000000|2020-06-19 12:50:00|26373.9|26370.3|26399.4|26395.8|26402.4|26398.8|26367.4|26363.8|934
1592571300000|2020-06-19 12:55:00|26401.4|26397.8|26385.9|26382.3|26408.4|26404.8|26363.4|26359.8|1067
1592571600000|2020-06-19 13:00:00|26385.4|26381.8|26386.9|26383.3|26396.4|26392.8|26360.4|26356.8|766
1592571900000|2020-06-19 13:05:00|26387.4|26383.8|26387.4|26383.8|26396.4|26392.8|26371.9|26368.3|1056
1592572200000|2020-06-19 13:10:00|26386.9|26383.3|26380.4|26376.8|26403.4|26399.8|26380.4|26376.8|860
1592572500000|2020-06-19 13:15:00|26380.9|26377.3|26405.4|26401.8|26407.4|26403.8|26379.9|26376.3|901
1592572800000|2020-06-19 13:20:00|26404.9|26401.3|26416.4|26412.8|26424.4|26420.8|26401.9|26398.3|1024
1592573100000|2020-06-19 13:25:00|26415.9|26412.3|26431.9|26428.3|26445.4|26441.8|26406.4|26402.8|2897
1592573400000|2020-06-19 13:30:00|26431.3|26428.9|26389.8|26387.4|26449.3|26446.9|26358.8|26356.4|7379
1592573700000|2020-06-19 13:35:00|26391.8|26389.4|26394.8|26392.4|26424.8|26422.4|26369.8|26367.4|3366
1592574000000|2020-06-19 13:40:00|26395.8|26393.4|26322.8|26320.4|26410.8|26408.4|26320.8|26318.4|3066
1592574300000|2020-06-19 13:45:00|26326.3|26323.9|26338.3|26335.9|26347.3|26344.9|26297.8|26295.4|2976
1592574600000|2020-06-19 13:50:00|26340.8|26338.4|26331.8|26329.4|26357.8|26355.4|26317.3|26314.9|1858
1592574900000|2020-06-19 13:55:00|26331.3|26328.9|26277.3|26274.9|26334.3|26331.9|26254.3|26251.9|2732
1592575200000|2020-06-19 14:00:00|26276.8|26274.4|26294.3|26291.9|26304.8|26302.4|26257.3|26254.9|2308
1592575500000|2020-06-19 14:05:00|26293.3|26290.9|26295.3|26292.9|26315.8|26313.4|26273.8|26271.4|1447
1592575800000|2020-06-19 14:10:00|26294.1|26291.7|26282.6|26280.2|26296.1|26293.7|26247.6|26245.2|1907
1592576100000|2020-06-19 14:15:00|26283.1|26280.7|26306.6|26304.2|26311.6|26309.2|26283.1|26280.7|1407
1592576400000|2020-06-19 14:20:00|26308.6|26306.2|26315.6|26313.2|26320.6|26318.2|26285.1|26282.7|1097
1592576700000|2020-06-19 14:25:00|26316.1|26313.7|26278.1|26275.7|26318.1|26315.7|26273.1|26270.7|1397
1592577000000|2020-06-19 14:30:00|26280.6|26278.2|26240.1|26237.7|26283.6|26281.2|26212.6|26210.2|2154
1592577300000|2020-06-19 14:35:00|26240.6|26238.2|26240.6|26238.2|26252.1|26249.7|26223.1|26220.7|1124
1592577600000|2020-06-19 14:40:00|26240.1|26237.7|26238.1|26235.7|26253.6|26251.2|26207.1|26204.7|1877
1592577900000|2020-06-19 14:45:00|26238.6|26236.2|26260.6|26258.2|26262.1|26259.7|26210.6|26208.2|1861
1592578200000|2020-06-19 14:50:00|26259.6|26257.2|26267.6|26265.2|26268.6|26266.2|26228.1|26225.7|1844
1592578500000|2020-06-19 14:55:00|26266.6|26264.2|26217.1|26214.7|26267.6|26265.2|26196.6|26194.2|1746
1592578800000|2020-06-19 15:00:00|26217.6|26215.2|26248.6|26246.2|26249.6|26247.2|26213.6|26211.2|1297
1592579100000|2020-06-19 15:05:00|26249.6|26247.2|26242.6|26240.2|26269.6|26267.2|26237.6|26235.2|1107
1592579400000|2020-06-19 15:10:00|26243.6|26241.2|26265.1|26262.7|26278.6|26276.2|26226.1|26223.7|1273
1592579700000|2020-06-19 15:15:00|26266.1|26263.7|26191.6|26189.2|26266.6|26264.2|26182.6|26180.2|1922
1592580000000|2020-06-19 15:20:00|26192.1|26189.7|26226.6|26224.2|26230.1|26227.7|26147.6|26145.2|3446
1592580300000|2020-06-19 15:25:00|26227.6|26225.2|26220.6|26218.2|26237.6|26235.2|26206.6|26204.2|1433
1592580600000|2020-06-19 15:30:00|26218.6|26216.2|26208.6|26206.2|26229.1|26226.7|26198.6|26196.2|885
1592580900000|2020-06-19 15:35:00|26209.1|26206.7|26185.1|26182.7|26214.6|26212.2|26173.1|26170.7|1354
1592581200000|2020-06-19 15:40:00|26184.6|26182.2|26168.6|26166.2|26201.1|26198.7|26160.1|26157.7|1076
1592581500000|2020-06-19 15:45:00|26168.1|26165.7|26206.6|26204.2|26215.1|26212.7|26164.6|26162.2|1096
1592581800000|2020-06-19 15:50:00|26206.1|26203.7|26205.6|26203.2|26218.6|26216.2|26196.1|26193.7|702
1592582100000|2020-06-19 15:55:00|26205.1|26202.7|26182.6|26180.2|26205.1|26202.7|26172.1|26169.7|945
1592582400000|2020-06-19 16:00:00|26183.1|26180.7|26140.6|26138.2|26188.1|26185.7|26140.6|26138.2|1643
1592582700000|2020-06-19 16:05:00|26138.6|26136.2|26115.6|26113.2|26145.6|26143.2|26104.1|26101.7|1716
1592583000000|2020-06-19 16:10:00|26114.6|26112.2|26026.6|26024.2|26138.1|26135.7|26023.6|26021.2|3805
1592583300000|2020-06-19 16:15:00|26025.6|26023.2|25865.6|25863.2|26039.6|26037.2|25855.6|25853.2|6100
1592583600000|2020-06-19 16:20:00|25866.6|25864.2|25853.6|25851.2|25949.6|25947.2|25829.6|25827.2|5186
1592583900000|2020-06-19 16:25:00|25851.6|25849.2|25930.6|25928.2|25933.1|25930.7|25841.6|25839.2|2826
1592584200000|2020-06-19 16:30:00|25929.1|25926.7|25925.6|25923.2|25973.6|25971.2|25920.6|25918.2|2798
1592584500000|2020-06-19 16:35:00|25926.6|25924.2|25901.1|25898.7|25953.6|25951.2|25900.6|25898.2|1922
1592584800000|2020-06-19 16:40:00|25901.6|25899.2|25940.1|25937.7|25957.1|25954.7|25873.1|25870.7|2122
1592585100000|2020-06-19 16:45:00|25939.6|25937.2|25992.1|25989.7|25992.6|25990.2|25915.1|25912.7|1988
1592585400000|2020-06-19 16:50:00|25992.6|25990.2|25978.6|25976.2|26000.6|25998.2|25971.1|25968.7|1232
1592585700000|2020-06-19 16:55:00|25978.1|25975.7|26045.1|26042.7|26054.6|26052.2|25975.1|25972.7|1672
1592586000000|2020-06-19 17:00:00|26044.6|26042.2|25998.6|25996.2|26049.6|26047.2|25982.1|25979.7|1448
1592586300000|2020-06-19 17:05:00|25998.1|25995.7|25972.1|25969.7|26010.6|26008.2|25968.1|25965.7|1094
1592586600000|2020-06-19 17:10:00|25972.6|25970.2|25967.6|25965.2|26009.6|26007.2|25961.1|25958.7|1453
1592586900000|2020-06-19 17:15:00|25969.1|25966.7|25933.1|25930.7|25969.6|25967.2|25923.6|25921.2|1190
1592587200000|2020-06-19 17:20:00|25932.6|25930.2|25869.6|25867.2|25936.1|25933.7|25869.1|25866.7|1812
1592587500000|2020-06-19 17:25:00|25869.1|25866.7|25894.1|25891.7|25916.6|25914.2|25869.1|25866.7|1215
1592587800000|2020-06-19 17:30:00|25892.6|25890.2|25843.6|25841.2|25895.6|25893.2|25840.1|25837.7|1564
1592588100000|2020-06-19 17:35:00|25843.1|25840.7|25930.6|25928.2|25941.1|25938.7|25840.1|25837.7|1910
1592588400000|2020-06-19 17:40:00|25931.1|25928.7|25931.6|25929.2|25943.1|25940.7|25911.6|25909.2|913
1592588700000|2020-06-19 17:45:00|25931.1|25928.7|25880.1|25877.7|25949.6|25947.2|25848.6|25846.2|1559
1592589000000|2020-06-19 17:50:00|25880.6|25878.2|25857.6|25855.2|25901.1|25898.7|25848.1|25845.7|1022
1592589300000|2020-06-19 17:55:00|25859.6|25857.2|25805.6|25803.2|25892.6|25890.2|25804.1|25801.7|2191
1592589600000|2020-06-19 18:00:00|25806.6|25804.2|25859.2|25856.8|25881.6|25879.2|25805.6|25803.2|3176
1592589900000|2020-06-19 18:05:00|25858.7|25856.3|25821.2|25818.8|25873.2|25870.8|25767.2|25764.8|3733
1592590200000|2020-06-19 18:10:00|25822.2|25819.8|25794.2|25791.8|25822.2|25819.8|25778.7|25776.3|1633
1592590500000|2020-06-19 18:15:00|25793.2|25790.8|25781.2|25778.8|25838.7|25836.3|25763.2|25760.8|2311
1592590800000|2020-06-19 18:20:00|25780.2|25777.8|25842.7|25840.3|25844.2|25841.8|25776.2|25773.8|1633
1592591100000|2020-06-19 18:25:00|25844.2|25841.8|25796.2|25793.8|25849.7|25847.3|25787.2|25784.8|1897
1592591400000|2020-06-19 18:30:00|25797.2|25794.8|25858.2|25855.8|25879.2|25876.8|25758.2|25755.8|2608
1592591700000|2020-06-19 18:35:00|25857.7|25855.3|25895.2|25892.8|25909.7|25907.3|25851.7|25849.3|1372
1592592000000|2020-06-19 18:40:00|25895.7|25893.3|25923.2|25920.8|25932.2|25929.8|25877.2|25874.8|1644
1592592300000|2020-06-19 18:45:00|25922.2|25919.8|25915.2|25912.8|25952.2|25949.8|25907.2|25904.8|2001
1592592600000|2020-06-19 18:50:00|25921.2|25918.8|25943.2|25940.8|25960.2|25957.8|25898.7|25896.3|2284
1592592900000|2020-06-19 18:55:00|25944.2|25941.8|25962.2|25959.8|25976.2|25973.8|25932.2|25929.8|1678
1592593200000|2020-06-19 19:00:00|25958.7|25956.3|25952.7|25950.3|25969.7|25967.3|25934.2|25931.8|1432
1592593500000|2020-06-19 19:05:00|25953.2|25950.8|25926.7|25924.3|25957.7|25955.3|25923.2|25920.8|3123
1592593800000|2020-06-19 19:10:00|25927.7|25925.3|25983.7|25981.3|25990.7|25988.3|25898.2|25895.8|2397
1592594100000|2020-06-19 19:15:00|25984.7|25982.3|26048.7|26046.3|26048.7|26046.3|25983.2|25980.8|2121
1592594400000|2020-06-19 19:20:00|26047.5|26045.1|26043.5|26041.1|26061|26058.6|26020|26017.6|1308
1592594700000|2020-06-19 19:25:00|26043|26040.6|26002|25999.6|26050|26047.6|26001|25998.6|1177
1592595000000|2020-06-19 19:30:00|26000.5|25998.1|26034.5|26032.1|26035|26032.6|25988|25985.6|1211
1592595300000|2020-06-19 19:35:00|26033.5|26031.1|25976.5|25974.1|26037.5|26035.1|25971|25968.6|1688
1592595600000|2020-06-19 19:40:00|25971.5|25969.1|26020|26017.6|26023|26020.6|25969|25966.6|1635
1592595900000|2020-06-19 19:45:00|26019.5|26017.1|25931|25928.6|26032.5|26030.1|25924.5|25922.1|3198
1592596200000|2020-06-19 19:50:00|25923.5|25921.1|25965|25962.6|25993|25990.6|25923.5|25921.1|2811
1592596500000|2020-06-19 19:55:00|25963|25960.6|25865|25862.6|25975|25972.6|25862|25859.6|5470
1592596800000|2020-06-19 20:00:00|25866.2|25861.4|25763.2|25758.4|25879.7|25874.9|25753.7|25748.9|3746
1592597100000|2020-06-19 20:05:00|25757.7|25752.9|25731.2|25726.4|25769.2|25764.4|25699.2|25694.4|2583
1592597400000|2020-06-19 20:10:00|25730.7|25725.9|25676.4|25666.6|25749.2|25744.4|25650.7|25645.9|2378
1592597700000|2020-06-19 20:15:00|25672.7|25662.9|25728.6|25718.8|25741.7|25731.9|25670.2|25660.4|4
1592598000000|2020-06-19 20:20:00|25727.6|25717.8|25717.6|25707.8|25736|25726.2|25703.4|25693.6|0
1592598300000|2020-06-19 20:25:00|25713|25703.2|25706.7|25696.9|25719.4|25709.6|25704.5|25694.7|0
1592598600000|2020-06-19 20:30:00|25693.2|25688.4|25665.2|25660.4|25731.2|25726.4|25642.2|25637.4|1033
1592598900000|2020-06-19 20:35:00|25664.2|25659.4|25692.2|25687.4|25703.2|25698.4|25664.2|25659.4|450
1592599200000|2020-06-19 20:40:00|25689.2|25684.4|25676.2|25671.4|25702.2|25697.4|25642.2|25637.4|373
1592599500000|2020-06-19 20:45:00|25680.2|25675.4|25682.2|25677.4|25690.2|25685.4|25653.2|25648.4|184
1592599800000|2020-06-19 20:50:00|25686.2|25681.4|25649.2|25644.4|25687.2|25682.4|25643.2|25638.4|243
1592600100000|2020-06-19 20:55:00|25648.2|25643.4|25640.3|25630.5|25667.2|25662.4|25640.3|25630.5|134
1592776800000|2020-06-21 22:00:00|25487.2|25482.4|25535.7|25530.9|25572.2|25567.4|25453.2|25448.4|1700
1592777100000|2020-06-21 22:05:00|25532.2|25527.4|25422.2|25417.4|25545.2|25540.4|25364.7|25359.9|1457
1592777400000|2020-06-21 22:10:00|25420.7|25415.9|25443.7|25438.9|25456.7|25451.9|25404.7|25399.9|596
1592777700000|2020-06-21 22:15:00|25444.2|25439.4|25498.2|25493.4|25500.7|25495.9|25427.2|25422.4|706
1592778000000|2020-06-21 22:20:00|25499.7|25494.9|25480.2|25475.4|25506.2|25501.4|25469.2|25464.4|452
1592778300000|2020-06-21 22:25:00|25480.7|25475.9|25524.7|25519.9|25524.7|25519.9|25480.2|25475.4|252
1592778600000|2020-06-21 22:30:00|25525.2|25520.4|25535.2|25530.4|25549.7|25544.9|25507.2|25502.4|435
1592778900000|2020-06-21 22:35:00|25535.7|25530.9|25535.2|25530.4|25552.7|25547.9|25525.2|25520.4|277
1592779200000|2020-06-21 22:40:00|25534.7|25529.9|25526.7|25521.9|25551.7|25546.9|25526.7|25521.9|190
1592779500000|2020-06-21 22:45:00|25527.2|25522.4|25498.7|25493.9|25531.2|25526.4|25497.2|25492.4|259
1592779800000|2020-06-21 22:50:00|25498.2|25493.4|25524.7|25519.9|25530.2|25525.4|25474.7|25469.9|374
1592780100000|2020-06-21 22:55:00|25525.2|25520.4|25583.2|25578.4|25603.7|25598.9|25525.2|25520.4|835
1592780400000|2020-06-21 23:00:00|25584.7|25579.9|25583.7|25578.9|25596.7|25591.9|25581.7|25576.9|204
1592780700000|2020-06-21 23:05:00|25583.2|25578.4|25583.7|25578.9|25587.7|25582.9|25567.2|25562.4|180
1592781000000|2020-06-21 23:10:00|25583.2|25578.4|25532.7|25527.9|25583.2|25578.4|25527.7|25522.9|359
1592781300000|2020-06-21 23:15:00|25532.2|25527.4|25503.7|25498.9|25532.7|25527.9|25501.2|25496.4|298
1592781600000|2020-06-21 23:20:00|25504.7|25499.9|25539.2|25534.4|25547.7|25542.9|25493.2|25488.4|352
1592781900000|2020-06-21 23:25:00|25538.2|25533.4|25531.7|25526.9|25538.7|25533.9|25519.7|25514.9|118
1592782200000|2020-06-21 23:30:00|25531.2|25526.4|25561.7|25556.9|25571.2|25566.4|25512.7|25507.9|516
1592782500000|2020-06-21 23:35:00|25562.2|25557.4|25568.7|25563.9|25588.2|25583.4|25548.2|25543.4|357
1592782800000|2020-06-21 23:40:00|25568.2|25563.4|25575.7|25570.9|25589.2|25584.4|25561.2|25556.4|214
1592783100000|2020-06-21 23:45:00|25576.2|25571.4|25588.7|25583.9|25603.2|25598.4|25576.2|25571.4|259
1592783400000|2020-06-21 23:50:00|25589.2|25584.4|25600.2|25595.4|25609.2|25604.4|25579.2|25574.4|313
1592783700000|2020-06-21 23:55:00|25601.2|25596.4|25596.2|25591.4|25609.7|25604.9|25590.2|25585.4|84
1592784000000|2020-06-22 00:00:00|25597.2|25592.4|25602.2|25597.4|25607.7|25602.9|25549.2|25544.4|582
1592784300000|2020-06-22 00:05:00|25604.7|25599.9|25603.2|25598.4|25615.2|25610.4|25583.2|25578.4|381
1592784600000|2020-06-22 00:10:00|25603.7|25598.9|25599.7|25594.9|25603.7|25598.9|25561.2|25556.4|302
1592784900000|2020-06-22 00:15:00|25599.2|25594.4|25639.2|25634.4|25650.2|25645.4|25599.2|25594.4|611
1592785200000|2020-06-22 00:20:00|25639.7|25634.9|25630.7|25625.9|25655.2|25650.4|25625.2|25620.4|304
1592785500000|2020-06-22 00:25:00|25629.7|25624.9|25620.2|25615.4|25641.7|25636.9|25606.7|25601.9|213
1592785800000|2020-06-22 00:30:00|25623.2|25618.4|25586.2|25581.4|25635.7|25630.9|25584.7|25579.9|286
1592786100000|2020-06-22 00:35:00|25585.2|25580.4|25586.7|25581.9|25612.2|25607.4|25577.2|25572.4|275
1592786400000|2020-06-22 00:40:00|25586.2|25581.4|25589.2|25584.4|25613.2|25608.4|25571.2|25566.4|617
1592786700000|2020-06-22 00:45:00|25587.7|25582.9|25610.7|25605.9|25626.7|25621.9|25586.2|25581.4|415
1592787000000|2020-06-22 00:50:00|25610.2|25605.4|25601.7|25596.9|25629.2|25624.4|25601.7|25596.9|169
1592787300000|2020-06-22 00:55:00|25602.2|25597.4|25624.7|25619.9|25638.7|25633.9|25602.2|25597.4|197
1592787600000|2020-06-22 01:00:00|25625.2|25620.4|25686.7|25681.9|25707.2|25702.4|25622.7|25617.9|961
1592787900000|2020-06-22 01:05:00|25687.2|25682.4|25681.2|25676.4|25700.7|25695.9|25674.7|25669.9|440
1592788200000|2020-06-22 01:10:00|25682.2|25677.4|25707.2|25702.4|25716.2|25711.4|25681.2|25676.4|378
1592788500000|2020-06-22 01:15:00|25706.7|25701.9|25720.2|25715.4|25724.7|25719.9|25705.2|25700.4|494
1592788800000|2020-06-22 01:20:00|25720.7|25715.9|25752.2|25747.4|25753.2|25748.4|25715.2|25710.4|771
1592789100000|2020-06-22 01:25:00|25752.7|25747.9|25737.7|25732.9|25753.7|25748.9|25728.2|25723.4|330
1592789400000|2020-06-22 01:30:00|25738.2|25733.4|25728.7|25723.9|25747.7|25742.9|25710.7|25705.9|338
1592789700000|2020-06-22 01:35:00|25729.2|25724.4|25752.2|25747.4|25779.7|25774.9|25724.7|25719.9|578
1592790000000|2020-06-22 01:40:00|25752.7|25747.9|25752.2|25747.4|25759.2|25754.4|25746.2|25741.4|179
1592790300000|2020-06-22 01:45:00|25752.7|25747.9|25732.7|25727.9|25759.2|25754.4|25730.2|25725.4|338
1592790600000|2020-06-22 01:50:00|25733.2|25728.4|25712.2|25707.4|25747.7|25742.9|25711.2|25706.4|311
1592790900000|2020-06-22 01:55:00|25711.7|25706.9|25691.2|25686.4|25722.2|25717.4|25685.2|25680.4|606
1592791200000|2020-06-22 02:00:00|25690.7|25685.9|25730.2|25725.4|25733.7|25728.9|25685.7|25680.9|370
1592791500000|2020-06-22 02:05:00|25729.7|25724.9|25746.2|25741.4|25753.2|25748.4|25724.7|25719.9|343
1592791800000|2020-06-22 02:10:00|25746.7|25741.9|25742.2|25737.4|25752.7|25747.9|25738.7|25733.9|149
1592792100000|2020-06-22 02:15:00|25742.7|25737.9|25746.2|25741.4|25748.2|25743.4|25727.2|25722.4|220
1592792400000|2020-06-22 02:20:00|25745.7|25740.9|25746.7|25741.9|25757.7|25752.9|25739.2|25734.4|220
1592792700000|2020-06-22 02:25:00|25744.2|25739.4|25764.2|25759.4|25769.2|25764.4|25743.2|25738.4|251
1592793000000|2020-06-22 02:30:00|25763.2|25758.4|25759.2|25754.4|25767.2|25762.4|25750.2|25745.4|177
1592793300000|2020-06-22 02:35:00|25758.7|25753.9|25787.2|25782.4|25795.2|25790.4|25750.7|25745.9|392
1592793600000|2020-06-22 02:40:00|25786.2|25781.4|25758.2|25753.4|25792.2|25787.4|25756.7|25751.9|329
1592793900000|2020-06-22 02:45:00|25758.7|25753.9|25757.2|25752.4|25767.7|25762.9|25754.2|25749.4|243
1592794200000|2020-06-22 02:50:00|25756.7|25751.9|25762.2|25757.4|25773.7|25768.9|25754.7|25749.9|150
1592794500000|2020-06-22 02:55:00|25762.7|25757.9|25766.2|25761.4|25778.7|25773.9|25756.7|25751.9|155
1592794800000|2020-06-22 03:00:00|25766.7|25761.9|25743.7|25738.9|25767.7|25762.9|25737.7|25732.9|268
1592795100000|2020-06-22 03:05:00|25743.2|25738.4|25743.7|25738.9|25753.2|25748.4|25735.7|25730.9|106
1592795400000|2020-06-22 03:10:00|25742.7|25737.9|25786.2|25781.4|25791.2|25786.4|25738.7|25733.9|482
1592795700000|2020-06-22 03:15:00|25782.2|25777.4|25789.2|25784.4|25794.2|25789.4|25772.7|25767.9|321
1592796000000|2020-06-22 03:20:00|25789.7|25784.9|25813.2|25808.4|25814.7|25809.9|25780.2|25775.4|669
1592796300000|2020-06-22 03:25:00|25812.2|25807.4|25831.2|25826.4|25835.2|25830.4|25804.2|25799.4|606
1592796600000|2020-06-22 03:30:00|25830.7|25825.9|25857.2|25852.4|25873.2|25868.4|25822.2|25817.4|811
1592796900000|2020-06-22 03:35:00|25854.2|25849.4|25844.7|25839.9|25854.2|25849.4|25838.2|25833.4|282
1592797200000|2020-06-22 03:40:00|25844.2|25839.4|25839.7|25834.9|25849.2|25844.4|25839.7|25834.9|85
1592797500000|2020-06-22 03:45:00|25840.2|25835.4|25834.2|25829.4|25845.7|25840.9|25824.2|25819.4|311
1592797800000|2020-06-22 03:50:00|25833.7|25828.9|25838.2|25833.4|25838.7|25833.9|25828.2|25823.4|150
1592798100000|2020-06-22 03:55:00|25838.7|25833.9|25830.2|25825.4|25839.2|25834.4|25824.7|25819.9|112
1592798400000|2020-06-22 04:00:00|25831.2|25826.4|25842.7|25837.9|25855.2|25850.4|25829.7|25824.9|195
1592798700000|2020-06-22 04:05:00|25841.2|25836.4|25845.2|25840.4|25853.7|25848.9|25834.7|25829.9|103
1592799000000|2020-06-22 04:10:00|25845.7|25840.9|25841.7|25836.9|25852.7|25847.9|25836.2|25831.4|173
1592799300000|2020-06-22 04:15:00|25841.2|25836.4|25841.7|25836.9|25848.7|25843.9|25836.2|25831.4|56
1592799600000|2020-06-22 04:20:00|25840.7|25835.9|25807.7|25802.9|25844.7|25839.9|25801.2|25796.4|631
1592799900000|2020-06-22 04:25:00|25807.2|25802.4|25816.7|25811.9|25823.2|25818.4|25805.2|25800.4|113
1592800200000|2020-06-22 04:30:00|25818.2|25813.4|25819.7|25814.9|25837.2|25832.4|25817.7|25812.9|181
1592800500000|2020-06-22 04:35:00|25821.7|25816.9|25811.7|25806.9|25823.7|25818.9|25810.2|25805.4|90
1592800800000|2020-06-22 04:40:00|25811.2|25806.4|25801.7|25796.9|25815.7|25810.9|25796.2|25791.4|514
1592801100000|2020-06-22 04:45:00|25801.2|25796.4|25779.7|25774.9|25808.7|25803.9|25778.2|25773.4|179
1592801400000|2020-06-22 04:50:00|25779.2|25774.4|25762.7|25757.9|25791.2|25786.4|25757.2|25752.4|255
1592801700000|2020-06-22 04:55:00|25762.2|25757.4|25768.2|25763.4|25772.7|25767.9|25749.7|25744.9|294
1592802000000|2020-06-22 05:00:00|25767.7|25762.9|25778.7|25773.9|25778.7|25773.9|25756.2|25751.4|149
1592802300000|2020-06-22 05:05:00|25779.2|25774.4|25719.2|25714.4|25779.2|25774.4|25717.7|25712.9|414
1592802600000|2020-06-22 05:10:00|25718.7|25713.9|25692.7|25687.9|25725.2|25720.4|25685.7|25680.9|567
1592802900000|2020-06-22 05:15:00|25693.2|25688.4|25720.2|25715.4|25723.2|25718.4|25691.7|25686.9|270
1592803200000|2020-06-22 05:20:00|25720.7|25715.9|25740.7|25735.9|25744.7|25739.9|25719.7|25714.9|278
1592803500000|2020-06-22 05:25:00|25741.2|25736.4|25775.2|25770.4|25776.7|25771.9|25741.2|25736.4|295
1592803800000|2020-06-22 05:30:00|25776.2|25771.4|25778.2|25773.4|25778.2|25773.4|25749.2|25744.4|330
1592804100000|2020-06-22 05:35:00|25777.7|25772.9|25766.7|25761.9|25777.7|25772.9|25763.2|25758.4|198
1592804400000|2020-06-22 05:40:00|25766.2|25761.4|25768.2|25763.4|25771.2|25766.4|25750.7|25745.9|294
1592804700000|2020-06-22 05:45:00|25767.7|25762.9|25769.2|25764.4|25776.7|25771.9|25758.2|25753.4|91
1592805000000|2020-06-22 05:50:00|25769.7|25764.9|25737.2|25732.4|25770.7|25765.9|25727.7|25722.9|333
1592805300000|2020-06-22 05:55:00|25737.7|25732.9|25712.2|25707.4|25739.2|25734.4|25696.7|25691.9|296
1592805600000|2020-06-22 06:00:00|25711.7|25706.9|25659.1|25655.5|25711.7|25707.5|25646.1|25642.5|923
1592805900000|2020-06-22 06:05:00|25658.6|25655|25670.6|25667|25675.1|25671.5|25650.6|25647|296
1592806200000|2020-06-22 06:10:00|25670.1|25666.5|25700.6|25697|25711.1|25707.5|25670.1|25666.5|367
1592806500000|2020-06-22 06:15:00|25702.1|25698.5|25697.6|25694|25707.1|25703.5|25688.6|25685|159
1592806800000|2020-06-22 06:20:00|25698.1|25694.5|25681.1|25677.5|25701.6|25698|25663.1|25659.5|288
1592807100000|2020-06-22 06:25:00|25681.6|25678|25705.1|25701.5|25712.1|25708.5|25681.6|25678|349
1592807400000|2020-06-22 06:30:00|25704.6|25701|25673.6|25670|25705.1|25701.5|25662.6|25659|286
1592807700000|2020-06-22 06:35:00|25673.1|25669.5|25695.6|25692|25695.6|25692|25669.1|25665.5|224
1592808000000|2020-06-22 06:40:00|25693.1|25689.5|25727.6|25724|25728.6|25725|25678.1|25674.5|348
1592808300000|2020-06-22 06:45:00|25728.6|25725|25733.1|25729.5|25742.1|25738.5|25728.6|25725|238
1592808600000|2020-06-22 06:50:00|25733.6|25730|25775.6|25772|25791.6|25788|25732.6|25729|933
1592808900000|2020-06-22 06:55:00|25774.6|25771|25788.1|25784.5|25808.6|25805|25768.6|25765|455
1592809200000|2020-06-22 07:00:00|25787.6|25784|25753.1|25749.5|25800.1|25796.5|25748.1|25744.5|812
1592809500000|2020-06-22 07:05:00|25754.6|25751|25733.6|25730|25759.1|25755.5|25725.1|25721.5|685
1592809800000|2020-06-22 07:10:00|25733.1|25729.5|25790.1|25786.5|25798.6|25795|25712.6|25709|685
1592810100000|2020-06-22 07:15:00|25789.6|25786|25773.6|25770|25798.1|25794.5|25750.1|25746.5|515
1592810400000|2020-06-22 07:20:00|25773.1|25769.5|25786.6|25783|25812.6|25809|25762.1|25758.5|528
1592810700000|2020-06-22 07:25:00|25786.1|25782.5|25863.6|25860|25864.6|25861|25782.1|25778.5|1177
1592811000000|2020-06-22 07:30:00|25863.1|25859.5|25893.1|25889.5|25908.6|25905|25855.6|25852|1060
1592811300000|2020-06-22 07:35:00|25893.6|25890|25873.1|25869.5|25899.1|25895.5|25867.6|25864|510
1592811600000|2020-06-22 07:40:00|25872.6|25869|25845.1|25841.5|25875.6|25872|25843.1|25839.5|478
1592811900000|2020-06-22 07:45:00|25845.6|25842|25856.1|25852.5|25869.1|25865.5|25840.6|25837|323
1592812200000|2020-06-22 07:50:00|25856.6|25853|25869.1|25865.5|25892.1|25888.5|25842.6|25839|337
1592812500000|2020-06-22 07:55:00|25869.6|25866|25868.1|25864.5|25881.1|25877.5|25858.6|25855|216
1592812800000|2020-06-22 08:00:00|25867.6|25864|25844.1|25840.5|25877.6|25874|25836.6|25833|513
1592813100000|2020-06-22 08:05:00|25844.6|25841|25867.1|25863.5|25873.6|25870|25843.6|25840|257
1592813400000|2020-06-22 08:10:00|25868.1|25864.5|25839.6|25836|25873.6|25870|25839.6|25836|221
1592813700000|2020-06-22 08:15:00|25839.1|25835.5|25837.1|25833.5|25851.6|25848|25825.6|25822|255
1592814000000|2020-06-22 08:20:00|25836.6|25833|25836.1|25832.5|25859.1|25855.5|25828.1|25824.5|210
1592814300000|2020-06-22 08:25:00|25835.6|25832|25833.1|25829.5|25842.6|25839|25822.6|25819|202
1592814600000|2020-06-22 08:30:00|25833.6|25830|25849.1|25845.5|25856.1|25852.5|25825.1|25821.5|232
1592814900000|2020-06-22 08:35:00|25849.6|25846|25903.1|25899.5|25915.6|25912|25844.6|25841|749
1592815200000|2020-06-22 08:40:00|25902.6|25899|25931.1|25927.5|25936.6|25933|25902.6|25899|645
1592815500000|2020-06-22 08:45:00|25930.6|25927|25931.6|25928|25947.1|25943.5|25920.6|25917|485
1592815800000|2020-06-22 08:50:00|25932.1|25928.5|25931.1|25927.5|25941.6|25938|25918.6|25915|484
1592816100000|2020-06-22 08:55:00|25930.6|25927|25922.6|25919|25931.6|25928|25907.1|25903.5|369
1592816400000|2020-06-22 09:00:00|25923.1|25919.5|25976.1|25972.5|25984.6|25981|25920.1|25916.5|1069
1592816700000|2020-06-22 09:05:00|25975.1|25971.5|25965.6|25962|25989.6|25986|25965.6|25962|571
1592817000000|2020-06-22 09:10:00|25965.1|25961.5|25954.1|25950.5|25965.6|25962|25946.1|25942.5|530
1592817300000|2020-06-22 09:15:00|25953.6|25950|25937.1|25933.5|25962.1|25958.5|25936.6|25933|386
1592817600000|2020-06-22 09:20:00|25938.1|25934.5|25952.6|25949|25964.1|25960.5|25934.6|25931|419
1592817900000|2020-06-22 09:25:00|25954.1|25950.5|25953.6|25950|25963.6|25960|25937.1|25933.5|315
1592818200000|2020-06-22 09:30:00|25953.1|25949.5|25910.6|25907|25953.6|25950|25908.6|25905|543
1592818500000|2020-06-22 09:35:00|25910.1|25906.5|25908.1|25904.5|25941.6|25938|25903.6|25900|838
1592818800000|2020-06-22 09:40:00|25907.6|25904|25894.6|25891|25915.6|25912|25883.6|25880|464
1592819100000|2020-06-22 09:45:00|25896.6|25893|25904.6|25901|25915.1|25911.5|25896.1|25892.5|446
1592819400000|2020-06-22 09:50:00|25904.1|25900.5|25894.6|25891|25910.1|25906.5|25890.1|25886.5|332
1592819700000|2020-06-22 09:55:00|25895.1|25891.5|25887.6|25884|25896.6|25893|25873.6|25870|295
1592820000000|2020-06-22 10:00:00|25885.6|25882|25882.6|25879|25892.6|25889|25863.6|25860|528
1592820300000|2020-06-22 10:05:00|25881.1|25877.5|25884.6|25881|25889.6|25886|25876.1|25872.5|377
1592820600000|2020-06-22 10:10:00|25882.6|25879|25856.6|25853|25884.6|25881|25851.1|25847.5|506
1592820900000|2020-06-22 10:15:00|25855.6|25852|25845.6|25842|25858.1|25854.5|25845.6|25842|385
1592821200000|2020-06-22 10:20:00|25846.1|25842.5|25847.6|25844|25854.6|25851|25835.6|25832|319
1592821500000|2020-06-22 10:25:00|25845.6|25842|25847.6|25844|25858.1|25854.5|25845.6|25842|284
1592821800000|2020-06-22 10:30:00|25848.6|25845|25867.6|25864|25869.1|25865.5|25846.6|25843|258
1592822100000|2020-06-22 10:35:00|25868.6|25865|25875.1|25871.5|25875.1|25871.5|25861.6|25858|191
1592822400000|2020-06-22 10:40:00|25875.6|25872|25882.6|25879|25885.6|25882|25870.6|25867|216
1592822700000|2020-06-22 10:45:00|25881.6|25878|25874.6|25871|25887.6|25884|25867.6|25864|334
1592823000000|2020-06-22 10:50:00|25873.6|25870|25847.1|25843.5|25887.6|25884|25841.6|25838|547
1592823300000|2020-06-22 10:55:00|25846.6|25843|25857.6|25854|25863.6|25860|25835.1|25831.5|408
1592823600000|2020-06-22 11:00:00|25857.1|25853.5|25807.6|25804|25861.6|25858|25800.6|25797|651
1592823900000|2020-06-22 11:05:00|25806.6|25803|25778.6|25775|25808.6|25805|25767.6|25764|723
1592824200000|2020-06-22 11:10:00|25777.6|25774|25775.1|25771.5|25785.6|25782|25762.6|25759|602
1592824500000|2020-06-22 11:15:00|25774.6|25771|25781.1|25777.5|25804.6|25801|25766.6|25763|643
1592824800000|2020-06-22 11:20:00|25780.6|25777|25767.1|25763.5|25780.6|25777|25749.6|25746|363
1592825100000|2020-06-22 11:25:00|25766.6|25763|25776.6|25773|25780.6|25777|25760.1|25756.5|278
1592825400000|2020-06-22 11:30:00|25775.6|25772|25783.6|25780|25784.1|25780.5|25768.6|25765|366
1592825700000|2020-06-22 11:35:00|25784.1|25780.5|25795.6|25792|25797.6|25794|25781.1|25777.5|314
1592826000000|2020-06-22 11:40:00|25795.1|25791.5|25793.1|25789.5|25804.6|25801|25783.6|25780|313
1592826300000|2020-06-22 11:45:00|25792.6|25789|25813.6|25810|25821.6|25818|25789.6|25786|435
1592826600000|2020-06-22 11:50:00|25814.6|25811|25817.6|25814|25826.1|25822.5|25810.1|25806.5|532
1592826900000|2020-06-22 11:55:00|25818.1|25814.5|25851.6|25848|25854.1|25850.5|25810.6|25807|522
1592827200000|2020-06-22 12:00:00|25851.1|25847.5|25861.1|25857.5|25874.6|25871|25847.6|25844|749
1592827500000|2020-06-22 12:05:00|25861.6|25858|25849.6|25846|25868.6|25865|25845.6|25842|410
1592827800000|2020-06-22 12:10:00|25850.6|25847|25856.1|25852.5|25867.6|25864|25839.6|25836|537
1592828100000|2020-06-22 12:15:00|25856.6|25853|25859.6|25856|25883.6|25880|25846.1|25842.5|478
1592828400000|2020-06-22 12:20:00|25859.1|25855.5|25868.6|25865|25871.6|25868|25854.1|25850.5|382
1592828700000|2020-06-22 12:25:00|25866.6|25863|25860.6|25857|25866.6|25863|25851.1|25847.5|373
1592829000000|2020-06-22 12:30:00|25860.1|25856.5|25853.1|25849.5|25863.1|25859.5|25839.6|25836|596
1592829300000|2020-06-22 12:35:00|25852.6|25849|25804.6|25801|25859.1|25855.5|25803.6|25800|546
1592829600000|2020-06-22 12:40:00|25804.1|25800.5|25796.6|25793|25815.6|25812|25787.1|25783.5|476
1592829900000|2020-06-22 12:45:00|25797.1|25793.5|25791.6|25788|25809.6|25806|25784.6|25781|491
1592830200000|2020-06-22 12:50:00|25792.1|25788.5|25810.1|25806.5|25817.6|25814|25790.6|25787|667
1592830500000|2020-06-22 12:55:00|25809.6|25806|25826.6|25823|25827.6|25824|25797.1|25793.5|330
1592830800000|2020-06-22 13:00:00|25824.6|25821|25838.6|25835|25851.6|25848|25821.6|25818|451
1592831100000|2020-06-22 13:05:00|25839.1|25835.5|25835.6|25832|25846.6|25843|25805.6|25802|445
1592831400000|2020-06-22 13:10:00|25835.1|25831.5|25813.6|25810|25845.6|25842|25812.6|25809|358
1592831700000|2020-06-22 13:15:00|25814.6|25811|25767.6|25764|25818.1|25814.5|25754.1|25750.5|924
1592832000000|2020-06-22 13:20:00|25768.1|25764.5|25779.6|25776|25782.1|25778.5|25766.6|25763|532
1592832300000|2020-06-22 13:25:00|25778.6|25775|25789.1|25785.5|25805.6|25802|25776.6|25773|734
1592832600000|2020-06-22 13:30:00|25788.5|25786.1|25719|25716.6|25821|25818.6|25688|25685.6|6282
1592832900000|2020-06-22 13:35:00|25718.5|25716.1|25679.5|25677.1|25737|25734.6|25667.5|25665.1|3079
1592833200000|2020-06-22 13:40:00|25679|25676.6|25741|25738.6|25743.5|25741.1|25667|25664.6|2443
1592833500000|2020-06-22 13:45:00|25740.5|25738.1|25818|25815.6|25825|25822.6|25726|25723.6|2783
1592833800000|2020-06-22 13:50:00|25817.5|25815.1|25839.5|25837.1|25859.5|25857.1|25796|25793.6|2353
1592834100000|2020-06-22 13:55:00|25840|25837.6|25847|25844.6|25871|25868.6|25833|25830.6|2033
1592834400000|2020-06-22 14:00:00|25849|25846.6|25899.5|25897.1|25919.5|25917.1|25824|25821.6|2771
1592834700000|2020-06-22 14:05:00|25899|25896.6|25921.5|25919.1|25935|25932.6|25879|25876.6|1710
1592835000000|2020-06-22 14:10:00|25922|25919.6|25938|25935.6|25953.5|25951.1|25910|25907.6|1931
1592835300000|2020-06-22 14:15:00|25937.5|25935.1|25907|25904.6|25948|25945.6|25901.5|25899.1|1443
1592835600000|2020-06-22 14:20:00|25906.5|25904.1|25916|25913.6|25934.5|25932.1|25905.5|25903.1|1229
1592835900000|2020-06-22 14:25:00|25918|25915.6|25900|25897.6|25934|25931.6|25894.5|25892.1|1078
1592836200000|2020-06-22 14:30:00|25899|25896.6|25871|25868.6|25904.5|25902.1|25865.5|25863.1|1993
1592836500000|2020-06-22 14:35:00|25871.5|25869.1|25888|25885.6|25895.5|25893.1|25861|25858.6|1370
1592836800000|2020-06-22 14:40:00|25888.5|25886.1|25862|25859.6|25896.5|25894.1|25848|25845.6|1146
1592837100000|2020-06-22 14:45:00|25862.5|25860.1|25834|25831.6|25890|25887.6|25833.5|25831.1|1241
1592837400000|2020-06-22 14:50:00|25834.5|25832.1|25834.5|25832.1|25849.5|25847.1|25826|25823.6|1070
1592837700000|2020-06-22 14:55:00|25834|25831.6|25790.8|25788.4|25846.6|25844.2|25787.8|25785.4|1753
1592838000000|2020-06-22 15:00:00|25789.8|25787.4|25810.8|25808.4|25824.3|25821.9|25761.8|25759.4|1676
1592838300000|2020-06-22 15:05:00|25810.3|25807.9|25817.8|25815.4|25834.3|25831.9|25809.8|25807.4|995
1592838600000|2020-06-22 15:10:00|25818.8|25816.4|25838.3|25835.9|25846.3|25843.9|25809.8|25807.4|1161
1592838900000|2020-06-22 15:15:00|25838.8|25836.4|25865.8|25863.4|25875.8|25873.4|25838.8|25836.4|1216
1592839200000|2020-06-22 15:20:00|25865.3|25862.9|25894.8|25892.4|25896.8|25894.4|25857.3|25854.9|1395
1592839500000|2020-06-22 15:25:00|25894.3|25891.9|25881.8|25879.4|25897.3|25894.9|25873.8|25871.4|951
1592839800000|2020-06-22 15:30:00|25882.3|25879.9|25879.8|25877.4|25887.3|25884.9|25847.8|25845.4|1159
1592840100000|2020-06-22 15:35:00|25880.3|25877.9|25896.8|25894.4|25906.3|25903.9|25862.8|25860.4|1156
1592840400000|2020-06-22 15:40:00|25897.8|25895.4|25879.8|25877.4|25904.8|25902.4|25877.3|25874.9|793
1592840700000|2020-06-22 15:45:00|25880.3|25877.9|25893.8|25891.4|25896.8|25894.4|25874.8|25872.4|546
1592841000000|2020-06-22 15:50:00|25894.3|25891.9|25876.8|25874.4|25919.8|25917.4|25870.8|25868.4|2118
1592841300000|2020-06-22 15:55:00|25877.3|25874.9|25885.8|25883.4|25905.3|25902.9|25875.8|25873.4|782
1592841600000|2020-06-22 16:00:00|25886.3|25883.9|25959.8|25957.4|25967.8|25965.4|25886.3|25883.9|1662
1592841900000|2020-06-22 16:05:00|25960.3|25957.9|25964.3|25961.9|25974.8|25972.4|25951.3|25948.9|1147
1592842200000|2020-06-22 16:10:00|25963.8|25961.4|25981.8|25979.4|25993.8|25991.4|25955.3|25952.9|1967
1592842500000|2020-06-22 16:15:00|25982.3|25979.9|25991.8|25989.4|26006.8|26004.4|25978.8|25976.4|1092
1592842800000|2020-06-22 16:20:00|25991.3|25988.9|25981.8|25979.4|25994.3|25991.9|25972.8|25970.4|1006
1592843100000|2020-06-22 16:25:00|25981.3|25978.9|25982.3|25979.9|25989.3|25986.9|25969.3|25966.9|446
1592843400000|2020-06-22 16:30:00|25981.8|25979.4|25960.8|25958.4|25984.8|25982.4|25958.8|25956.4|579
1592843700000|2020-06-22 16:35:00|25960.3|25957.9|25963.8|25961.4|25973.8|25971.4|25955.8|25953.4|485
1592844000000|2020-06-22 16:40:00|25962.9|25960.5|25983.4|25981|25985.9|25983.5|25954.4|25952|815
1592844300000|2020-06-22 16:45:00|25983.9|25981.5|26015.9|26013.5|26022.9|26020.5|25977.4|25975|1375
1592844600000|2020-06-22 16:50:00|26015.4|26013|26009.4|26007|26025.9|26023.5|26007.9|26005.5|1457
1592844900000|2020-06-22 16:55:00|26008.9|26006.5|25998.9|25996.5|26019.4|26017|25994.9|25992.5|597
1592845200000|2020-06-22 17:00:00|25998.4|25996|26009.9|26007.5|26030.9|26028.5|25996.9|25994.5|510
1592845500000|2020-06-22 17:05:00|26009.4|26007|26010.9|26008.5|26018.9|26016.5|25991.9|25989.5|523
1592845800000|2020-06-22 17:10:00|26011.4|26009|25987.9|25985.5|26014.4|26012|25984.9|25982.5|302
1592846100000|2020-06-22 17:15:00|25987.4|25985|25994.9|25992.5|26004.4|26002|25983.4|25981|463
1592846400000|2020-06-22 17:20:00|25995.4|25993|26003.9|26001.5|26006.4|26004|25982.9|25980.5|457
1592846700000|2020-06-22 17:25:00|26004.4|26002|25985.9|25983.5|26006.9|26004.5|25980.9|25978.5|266
1592847000000|2020-06-22 17:30:00|25985.4|25983|25987.9|25985.5|26000.9|25998.5|25974.9|25972.5|674
1592847300000|2020-06-22 17:35:00|25987.4|25985|25968.9|25966.5|25988.9|25986.5|25952.9|25950.5|723
1592847600000|2020-06-22 17:40:00|25968.4|25966|25983.4|25981|25987.9|25985.5|25962.9|25960.5|428
1592847900000|2020-06-22 17:45:00|25983.9|25981.5|26007.4|26005|26011.9|26009.5|25983.9|25981.5|532
1592848200000|2020-06-22 17:50:00|26006.9|26004.5|25992.9|25990.5|26007.4|26005|25991.9|25989.5|321
1592848500000|2020-06-22 17:55:00|25993.4|25991|25999.9|25997.5|26002.9|26000.5|25989.4|25987|315
1592848800000|2020-06-22 18:00:00|25998.9|25996.5|25948.9|25946.5|26000.9|25998.5|25933.9|25931.5|1911
1592849100000|2020-06-22 18:05:00|25949.4|25947|25972.4|25970|25972.9|25970.5|25948.9|25946.5|877
1592849400000|2020-06-22 18:10:00|25972.9|25970.5|25936.9|25934.5|25972.9|25970.5|25933.9|25931.5|680
1592849700000|2020-06-22 18:15:00|25936.4|25934|25943.9|25941.5|25962.4|25960|25933.4|25931|395
1592850000000|2020-06-22 18:20:00|25944.4|25942|25970.9|25968.5|25974.9|25972.5|25935.9|25933.5|639
1592850300000|2020-06-22 18:25:00|25971.4|25969|25975.4|25973|25989.4|25987|25966.4|25964|416
1592850600000|2020-06-22 18:30:00|25975.9|25973.5|25981.9|25979.5|25984.9|25982.5|25967.4|25965|490
1592850900000|2020-06-22 18:35:00|25982.4|25980|25994.9|25992.5|26004.9|26002.5|25972.9|25970.5|668
1592851200000|2020-06-22 18:40:00|25995.4|25993|25995.9|25993.5|26002.4|26000|25983.4|25981|566
1592851500000|2020-06-22 18:45:00|25996.4|25994|26013.9|26011.5|26019.9|26017.5|25993.9|25991.5|677
1592851800000|2020-06-22 18:50:00|26014.4|26012|26020.4|26018|26020.4|26018|26009.9|26007.5|363
1592852100000|2020-06-22 18:55:00|26020.9|26018.5|26055.9|26053.5|26062.4|26060|26015.9|26013.5|1205
1592852400000|2020-06-22 19:00:00|26055.4|26053|26045.9|26043.5|26057.4|26055|26037.4|26035|652
1592852700000|2020-06-22 19:05:00|26045.4|26043|26039.9|26037.5|26049.9|26047.5|26032.4|26030|694
1592853000000|2020-06-22 19:10:00|26039.4|26037|25995.9|25993.5|26062.4|26060|25992.9|25990.5|1399
1592853300000|2020-06-22 19:15:00|25995.4|25993|25969.9|25967.5|26007.4|26005|25949.9|25947.5|1621
1592853600000|2020-06-22 19:20:00|25968.3|25965.9|25916.3|25913.9|25969.8|25967.4|25908.3|25905.9|2026
1592853900000|2020-06-22 19:25:00|25915.8|25913.4|25938.3|25935.9|25946.3|25943.9|25914.3|25911.9|965
1592854200000|2020-06-22 19:30:00|25938.8|25936.4|25979.3|25976.9|25985.8|25983.4|25935.8|25933.4|1018
1592854500000|2020-06-22 19:35:00|25978.8|25976.4|25971.3|25968.9|25983.3|25980.9|25941.8|25939.4|1084
1592854800000|2020-06-22 19:40:00|25971.8|25969.4|25996.8|25994.4|25997.3|25994.9|25959.8|25957.4|828
1592855100000|2020-06-22 19:45:00|25996.3|25993.9|25968.3|25965.9|26012.3|26009.9|25963.8|25961.4|1313
1592855400000|2020-06-22 19:50:00|25963.3|25960.9|26022.3|26019.9|26022.3|26019.9|25963.3|25960.9|1895
1592855700000|2020-06-22 19:55:00|26022.8|26020.4|26027.3|26024.9|26041.8|26039.4|26004.3|26001.9|2600
1592856000000|2020-06-22 20:00:00|26028.5|26023.7|26051|26046.2|26058|26053.2|26022.5|26017.7|1290
1592856300000|2020-06-22 20:05:00|26050.5|26045.7|26081.5|26076.7|26093.5|26088.7|26046.5|26041.7|1033
1592856600000|2020-06-22 20:10:00|26083.5|26078.7|26096.9|26087.1|26101.4|26094.7|26063|26058.2|753
1592856900000|2020-06-22 20:15:00|26101.4|26091.6|26094.7|26084.9|26101.4|26091.6|26090.5|26080.7|7
1592857200000|2020-06-22 20:20:00|26094.3|26084.5|26100|26090.2|26107.9|26098.1|26094.1|26084.3|0
1592857500000|2020-06-22 20:25:00|26099.9|26090.1|26096.6|26086.8|26102.3|26092.5|26095.5|26085.7|0
1592857800000|2020-06-22 20:30:00|26104.4|26094.6|26100.5|26095.7|26119.5|26114.7|26089.5|26084.7|393
1592858100000|2020-06-22 20:35:00|26098.5|26093.7|26092.5|26087.7|26104.5|26099.7|26090.5|26085.7|203
1592858400000|2020-06-22 20:40:00|26094.5|26089.7|26107.5|26102.7|26110.5|26105.7|26089.5|26084.7|149
1592858700000|2020-06-22 20:45:00|26108.5|26103.7|26097.5|26092.7|26114.5|26109.7|26097.5|26092.7|130
1592859000000|2020-06-22 20:50:00|26096.5|26091.7|26103.5|26098.7|26108.5|26103.7|26094.5|26089.7|191
1592859300000|2020-06-22 20:55:00|26100.5|26095.7|26079.8|26070|26106.5|26101.7|26077.5|26067.9|193
1592859600000|2020-06-22 21:00:00|26081.4|26071.6|26080.5|26070.7|26086.3|26076.5|26078.9|26069.1|0
1592859900000|2020-06-22 21:05:00|26080.4|26070.6|26079.8|26070|26081.8|26072|26078.3|26068.5|0
1592860200000|2020-06-22 21:10:00|26079.6|26069.8|26084.5|26074.7|26085.1|26075.3|26079.6|26069.8|0
1592860500000|2020-06-22 21:15:00|26084.4|26074.6|26084|26074.2|26085.9|26076.1|26083.3|26073.5|0
1592860800000|2020-06-22 21:20:00|26084.9|26075.1|26090.3|26080.5|26090.3|26080.5|26084.3|26074.5|0
1592861100000|2020-06-22 21:25:00|26089.9|26080.1|26086.6|26076.8|26091|26081.2|26085|26075.2|0
1592861400000|2020-06-22 21:30:00|26085.1|26075.3|26083.4|26073.6|26085.4|26075.6|26083.2|26073.4|0
1592861700000|2020-06-22 21:35:00|26083.6|26073.8|26088.9|26079.1|26089.5|26079.7|26083.5|26073.7|0
1592862000000|2020-06-22 21:40:00|26089|26079.2|26086.2|26076.4|26089|26079.2|26084.6|26074.8|0
1592862300000|2020-06-22 21:45:00|26086.4|26076.6|26088.9|26079.1|26089|26079.2|26086.4|26076.6|0
1592862600000|2020-06-22 21:50:00|26089|26079.2|26089.7|26079.9|26089.7|26079.9|26085.2|26075.4|0
1592862900000|2020-06-22 21:55:00|26090|26080.2|26089.3|26079.5|26090.7|26080.9|26087.6|26077.8|0
1592863200000|2020-06-22 22:00:00|26083.5|26078.7|26113|26108.2|26113|26108.2|26076.5|26071.7|395
1592863500000|2020-06-22 22:05:00|26116.5|26111.7|26112.5|26107.7|26128.5|26123.7|26086.5|26081.7|305
1592863800000|2020-06-22 22:10:00|26113|26108.2|26107.5|26102.7|26114.5|26109.7|26092|26087.2|79
1592864100000|2020-06-22 22:15:00|26108.5|26103.7|26100|26095.2|26113|26108.2|26097|26092.2|39
1592864400000|2020-06-22 22:20:00|26099.5|26094.7|26114|26109.2|26118.5|26113.7|26099|26094.2|110
1592864700000|2020-06-22 22:25:00|26113.5|26108.7|26116|26111.2|26118|26113.2|26111.5|26106.7|31
1592865000000|2020-06-22 22:30:00|26117.5|26112.7|26070.5|26065.7|26127|26122.2|26059.5|26054.7|351
1592865300000|2020-06-22 22:35:00|26071.5|26066.7|26086|26081.2|26091|26086.2|26069|26064.2|149
1592865600000|2020-06-22 22:40:00|26085.5|26080.7|26100|26095.2|26101|26096.2|26080.5|26075.7|119
1592865900000|2020-06-22 22:45:00|26099.5|26094.7|26151.5|26146.7|26156.5|26151.7|26098.5|26093.7|406
1592866200000|2020-06-22 22:50:00|26151|26146.2|26159.5|26154.7|26165|26160.2|26146|26141.2|186
1592866500000|2020-06-22 22:55:00|26159|26154.2|26158|26153.2|26167.5|26162.7|26157|26152.2|122
1592866800000|2020-06-22 23:00:00|26158.5|26153.7|26153.5|26148.7|26164|26159.2|26153.5|26148.7|129
1592867100000|2020-06-22 23:05:00|26152|26147.2|26180.5|26175.7|26188|26183.2|26152|26147.2|327
1592867400000|2020-06-22 23:10:00|26181.5|26176.7|26174.5|26169.7|26188|26183.2|26173.5|26168.7|275
1592867700000|2020-06-22 23:15:00|26175|26170.2|26186.5|26181.7|26188.5|26183.7|26173.5|26168.7|145
1592868000000|2020-06-22 23:20:00|26184.5|26179.7|26213.5|26208.7|26220|26215.2|26183.5|26178.7|276
1592868300000|2020-06-22 23:25:00|26213|26208.2|26206|26201.2|26215.5|26210.7|26202|26197.2|168
1592868600000|2020-06-22 23:30:00|26206.5|26201.7|26219|26214.2|26220.5|26215.7|26202|26197.2|195
1592868900000|2020-06-22 23:35:00|26221|26216.2|26222|26217.2|26222.5|26217.7|26211.5|26206.7|205
1592869200000|2020-06-22 23:40:00|26221.5|26216.7|26220|26215.2|26234|26229.2|26215|26210.2|501
1592869500000|2020-06-22 23:45:00|26220.5|26215.7|26209.5|26204.7|26221|26216.2|26202.5|26197.7|200
1592869800000|2020-06-22 23:50:00|26209|26204.2|26210.5|26205.7|26223|26218.2|26207.5|26202.7|136
1592870100000|2020-06-22 23:55:00|26210|26205.2|26198.5|26193.7|26214|26209.2|26198.5|26193.7|221
1592870400000|2020-06-23 00:00:00|26196.5|26191.7|26184|26179.2|26198.5|26193.7|26174|26169.2|564
1592870700000|2020-06-23 00:05:00|26185|26180.2|26178.5|26173.7|26187.5|26182.7|26169|26164.2|232
1592871000000|2020-06-23 00:10:00|26180|26175.2|26183.5|26178.7|26189.5|26184.7|26174|26169.2|145
1592871300000|2020-06-23 00:15:00|26185|26180.2|26192.5|26187.7|26193.5|26188.7|26174.5|26169.7|124
1592871600000|2020-06-23 00:20:00|26193|26188.2|26169.5|26164.7|26193.5|26188.7|26157.5|26152.7|228
1592871900000|2020-06-23 00:25:00|26170.5|26165.7|26181|26176.2|26187|26182.2|26167.5|26162.7|131
1592872200000|2020-06-23 00:30:00|26181.5|26176.7|26167|26162.2|26183.5|26178.7|26164|26159.2|149
1592872500000|2020-06-23 00:35:00|26166.5|26161.7|26148|26143.2|26166.5|26161.7|26140|26135.2|245
1592872800000|2020-06-23 00:40:00|26147.5|26142.7|26170.5|26165.7|26173.5|26168.7|26143.5|26138.7|249
1592873100000|2020-06-23 00:45:00|26172.5|26167.7|26177.5|26172.7|26185|26180.2|26166.5|26161.7|257
1592873400000|2020-06-23 00:50:00|26178|26173.2|26169.5|26164.7|26182|26177.2|26156.5|26151.7|583
1592873700000|2020-06-23 00:55:00|26170.5|26165.7|26163.5|26158.7|26172.5|26167.7|26150|26145.2|183
1592874000000|2020-06-23 01:00:00|26163|26158.2|26158|26153.2|26174.5|26169.7|26151|26146.2|285
1592874300000|2020-06-23 01:05:00|26158.5|26153.7|26108.5|26103.7|26160.5|26155.7|26099|26094.2|619
1592874600000|2020-06-23 01:10:00|26106.5|26101.7|25985|25980.2|26111|26106.2|25983.5|25978.7|2684
1592874900000|2020-06-23 01:15:00|25985.5|25980.7|25887.5|25882.7|25985.5|25980.7|25804|25799.2|4276
1592875200000|2020-06-23 01:20:00|25887|25882.2|25738|25733.2|25887|25882.2|25714.5|25709.7|3085
1592875500000|2020-06-23 01:25:00|25738.5|25733.7|25688|25683.2|25829|25824.2|25646.5|25641.7|2910
1592875800000|2020-06-23 01:30:00|25688.5|25683.7|25792|25787.2|25820.5|25815.7|25663.5|25658.7|2626
1592876100000|2020-06-23 01:35:00|25792.5|25787.7|25671.5|25666.7|25800|25795.2|25658|25653.2|1739
1592876400000|2020-06-23 01:40:00|25673.5|25668.7|25697|25692.2|25726|25721.2|25660|25655.2|1577
1592876700000|2020-06-23 01:45:00|25696|25691.2|25762.5|25757.7|25784.5|25779.7|25664.5|25659.7|1601
1592877000000|2020-06-23 01:50:00|25764|25759.2|25892.5|25887.7|25956.5|25951.7|25746|25741.2|2433
1592877300000|2020-06-23 01:55:00|25898|25893.2|26072.5|26067.7|26072.5|26067.7|25821.5|25816.7|2746
1592877600000|2020-06-23 02:00:00|26070|26065.2|25998.5|25993.7|26130|26125.2|25994.5|25989.7|2536
1592877900000|2020-06-23 02:05:00|25999.5|25994.7|26057.5|26052.7|26062.5|26057.7|25977|25972.2|1178
1592878200000|2020-06-23 02:10:00|26058|26053.2|26021.5|26016.7|26066|26061.2|26005.5|26000.7|978
1592878500000|2020-06-23 02:15:00|26022|26017.2|26047.5|26042.7|26058|26053.2|26012.5|26007.7|683
1592878800000|2020-06-23 02:20:00|26047|26042.2|26144|26139.2|26145.5|26140.7|26019|26014.2|1318
1592879100000|2020-06-23 02:25:00|26142.5|26137.7|26108|26103.2|26146.5|26141.7|26087.5|26082.7|768
1592879400000|2020-06-23 02:30:00|26108.5|26103.7|26136|26131.2|26178|26173.2|26108|26103.2|828
1592879700000|2020-06-23 02:35:00|26136.5|26131.7|26128|26123.2|26157.5|26152.7|26121.5|26116.7|338
1592880000000|2020-06-23 02:40:00|26129|26124.2|26080|26075.2|26133|26128.2|26063.5|26058.7|589
1592880300000|2020-06-23 02:45:00|26079.5|26074.7|26090|26085.2|26097.5|26092.7|26072|26067.2|231
1592880600000|2020-06-23 02:50:00|26089.5|26084.7|26071|26066.2|26098|26093.2|26047|26042.2|370
1592880900000|2020-06-23 02:55:00|26072.5|26067.7|26091.5|26086.7|26108|26103.2|26067.5|26062.7|344
1592881200000|2020-06-23 03:00:00|26093|26088.2|26105.5|26100.7|26109.5|26104.7|26061.5|26056.7|400
1592881500000|2020-06-23 03:05:00|26106.5|26101.7|26117|26112.2|26128|26123.2|26087.5|26082.7|332
1592881800000|2020-06-23 03:10:00|26117.5|26112.7|26106.5|26101.7|26119.5|26114.7|26098.5|26093.7|315
1592882100000|2020-06-23 03:15:00|26108|26103.2|26099|26094.2|26121.5|26116.7|26095.5|26090.7|291
1592882400000|2020-06-23 03:20:00|26103.5|26098.7|26080|26075.2|26109|26104.2|26059.5|26054.7|689
1592882700000|2020-06-23 03:25:00|26080.5|26075.7|26073.5|26068.7|26090|26085.2|26067|26062.2|212
1592883000000|2020-06-23 03:30:00|26074|26069.2|26071.5|26066.7|26086|26081.2|26066.5|26061.7|177
1592883300000|2020-06-23 03:35:00|26071|26066.2|26060|26055.2|26072.5|26067.7|26055|26050.2|469
1592883600000|2020-06-23 03:40:00|26059.5|26054.7|26049|26044.2|26062|26057.2|26038|26033.2|244
1592883900000|2020-06-23 03:45:00|26048.5|26043.7|26073.5|26068.7|26083|26078.2|26048.5|26043.7|271
1592884200000|2020-06-23 03:50:00|26073|26068.2|26093|26088.2|26095.5|26090.7|26072|26067.2|157
1592884500000|2020-06-23 03:55:00|26093.5|26088.7|26078.5|26073.7|26093.5|26088.7|26075.5|26070.7|114
1592884800000|2020-06-23 04:00:00|26079|26074.2|26084|26079.2|26100|26095.2|26060.5|26055.7|207
1592885100000|2020-06-23 04:05:00|26083.5|26078.7|26113.5|26108.7|26115|26110.2|26082.5|26077.7|189
1592885400000|2020-06-23 04:10:00|26115|26110.2|26114|26109.2|26122.5|26117.7|26107.5|26102.7|181
1592885700000|2020-06-23 04:15:00|26114.5|26109.7|26109.5|26104.7|26133.5|26128.7|26104|26099.2|296
1592886000000|2020-06-23 04:20:00|26110.5|26105.7|26121|26116.2|26127|26122.2|26104|26099.2|117
1592886300000|2020-06-23 04:25:00|26121.5|26116.7|26116|26111.2|26128.5|26123.7|26108|26103.2|122
1592886600000|2020-06-23 04:30:00|26116.5|26111.7|26140.5|26135.7|26151|26146.2|26107.5|26102.7|735
1592886900000|2020-06-23 04:35:00|26141|26136.2|26127.5|26122.7|26145|26140.2|26117|26112.2|249
1592887200000|2020-06-23 04:40:00|26126|26121.2|26111|26106.2|26127|26122.2|26108|26103.2|193
1592887500000|2020-06-23 04:45:00|26110.5|26105.7|26116.5|26111.7|26126|26121.2|26104|26099.2|162
1592887800000|2020-06-23 04:50:00|26117|26112.2|26102.5|26097.7|26117|26112.2|26095|26090.2|181
1592888100000|2020-06-23 04:55:00|26103|26098.2|26093|26088.2|26114.5|26109.7|26089|26084.2|251
1592888400000|2020-06-23 05:00:00|26093.5|26088.7|26121|26116.2|26126|26121.2|26091.5|26086.7|217
1592888700000|2020-06-23 05:05:00|26121.5|26116.7|26123.5|26118.7|26126.5|26121.7|26115.5|26110.7|120
1592889000000|2020-06-23 05:10:00|26124|26119.2|26108.5|26103.7|26132.5|26127.7|26097.5|26092.7|208
1592889300000|2020-06-23 05:15:00|26109|26104.2|26091.5|26086.7|26113|26108.2|26087|26082.2|134
1592889600000|2020-06-23 05:20:00|26092.5|26087.7|26089|26084.2|26105.5|26100.7|26089|26084.2|225
1592889900000|2020-06-23 05:25:00|26088.5|26083.7|26083|26078.2|26105.5|26100.7|26076.5|26071.7|191
1592890200000|2020-06-23 05:30:00|26082.5|26077.7|26101.5|26096.7|26111|26106.2|26082.5|26077.7|182
1592890500000|2020-06-23 05:35:00|26102|26097.2|26093|26088.2|26105|26100.2|26084.5|26079.7|113
1592890800000|2020-06-23 05:40:00|26093.5|26088.7|26022.5|26017.7|26097|26092.2|26011.5|26006.7|564
1592891100000|2020-06-23 05:45:00|26022|26017.2|26029|26024.2|26032|26027.2|26001.5|25996.7|556
1592891400000|2020-06-23 05:50:00|26028.5|26023.7|26025|26020.2|26030.5|26025.7|26008.5|26003.7|410
1592891700000|2020-06-23 05:55:00|26025.5|26020.7|26008|26003.2|26025.5|26020.7|26004|25999.2|293
1592892000000|2020-06-23 06:00:00|26007.4|26003.8|25999.9|25996.3|26032.4|26028.8|25965.9|25962.3|1615
1592892300000|2020-06-23 06:05:00|25999.4|25995.8|26062.9|26059.3|26086.9|26083.3|25997.9|25994.3|1173
1592892600000|2020-06-23 06:10:00|26063.4|26059.8|26058.9|26055.3|26080.9|26077.3|26055.9|26052.3|603
1592892900000|2020-06-23 06:15:00|26058.4|26054.8|26070.9|26067.3|26083.4|26079.8|26053.9|26050.3|486
1592893200000|2020-06-23 06:20:00|26070.4|26066.8|26083.4|26079.8|26090.9|26087.3|26061.4|26057.8|324
1592893500000|2020-06-23 06:25:00|26082.9|26079.3|26059.4|26055.8|26084.4|26080.8|26056.9|26053.3|285
1592893800000|2020-06-23 06:30:00|26058.9|26055.3|26092.9|26089.3|26097.4|26093.8|26038.4|26034.8|479
1592894100000|2020-06-23 06:35:00|26092.4|26088.8|26082.9|26079.3|26097.9|26094.3|26081.4|26077.8|302
1592894400000|2020-06-23 06:40:00|26082.4|26078.8|26087.9|26084.3|26095.4|26091.8|26062.9|26059.3|318
1592894700000|2020-06-23 06:45:00|26086.9|26083.3|26106.9|26103.3|26121.4|26117.8|26086.4|26082.8|693
1592895000000|2020-06-23 06:50:00|26106.4|26102.8|26100.9|26097.3|26112.9|26109.3|26095.9|26092.3|200
1592895300000|2020-06-23 06:55:00|26102.9|26099.3|26112.9|26109.3|26129.9|26126.3|26100.9|26097.3|287
1592895600000|2020-06-23 07:00:00|26112.4|26108.8|26085.4|26081.8|26118.4|26114.8|26075.9|26072.3|834
1592895900000|2020-06-23 07:05:00|26084.9|26081.3|26111.9|26108.3|26113.4|26109.8|26060.4|26056.8|751
1592896200000|2020-06-23 07:10:00|26112.4|26108.8|26129.9|26126.3|26132.4|26128.8|26093.9|26090.3|437
1592896500000|2020-06-23 07:15:00|26144.9|26141.3|26223.9|26220.3|26249.9|26246.3|26140.9|26137.3|2952
1592896800000|2020-06-23 07:20:00|26221.9|26218.3|26211.4|26207.8|26237.9|26234.3|26199.4|26195.8|926
1592897100000|2020-06-23 07:25:00|26210.9|26207.3|26244.4|26240.8|26248.4|26244.8|26199.9|26196.3|586
1592897400000|2020-06-23 07:30:00|26243.9|26240.3|26239.4|26235.8|26260.9|26257.3|26210.9|26207.3|1236
1592897700000|2020-06-23 07:35:00|26238.9|26235.3|26216.4|26212.8|26244.4|26240.8|26213.9|26210.3|296
1592898000000|2020-06-23 07:40:00|26216.9|26213.3|26243.4|26239.8|26247.9|26244.3|26213.9|26210.3|374
1592898300000|2020-06-23 07:45:00|26244.4|26240.8|26231.4|26227.8|26244.4|26240.8|26205.9|26202.3|288
1592898600000|2020-06-23 07:50:00|26230.9|26227.3|26247.4|26243.8|26254.9|26251.3|26215.4|26211.8|244
1592898900000|2020-06-23 07:55:00|26246.9|26243.3|26287.9|26284.3|26296.4|26292.8|26245.9|26242.3|1141
1592899200000|2020-06-23 08:00:00|26286.9|26283.3|26269.4|26265.8|26297.9|26294.3|26259.4|26255.8|601
1592899500000|2020-06-23 08:05:00|26268.9|26265.3|26286.4|26282.8|26315.9|26312.3|26265.9|26262.3|1364
1592899800000|2020-06-23 08:10:00|26285.9|26282.3|26254.4|26250.8|26306.4|26302.8|26251.4|26247.8|721
1592900100000|2020-06-23 08:15:00|26254.9|26251.3|26265.9|26262.3|26286.4|26282.8|26253.4|26249.8|1072
1592900400000|2020-06-23 08:20:00|26266.4|26262.8|26250.4|26246.8|26269.9|26266.3|26245.9|26242.3|183
1592900700000|2020-06-23 08:25:00|26249.9|26246.3|26281.4|26277.8|26289.9|26286.3|26249.4|26245.8|403
1592901000000|2020-06-23 08:30:00|26285.4|26281.8|26258.4|26254.8|26297.4|26293.8|26248.9|26245.3|823
1592901300000|2020-06-23 08:35:00|26258.9|26255.3|26258.9|26255.3|26273.4|26269.8|26249.4|26245.8|422
1592901600000|2020-06-23 08:40:00|26259.4|26255.8|26279.4|26275.8|26288.4|26284.8|26257.9|26254.3|189
1592901900000|2020-06-23 08:45:00|26278.9|26275.3|26246.4|26242.8|26282.4|26278.8|26238.9|26235.3|234
1592902200000|2020-06-23 08:50:00|26246.9|26243.3|26259.4|26255.8|26273.4|26269.8|26238.4|26234.8|259
1592902500000|2020-06-23 08:55:00|26258.9|26255.3|26241.4|26237.8|26263.4|26259.8|26237.9|26234.3|204
1592902800000|2020-06-23 09:00:00|26240.9|26237.3|26243.4|26239.8|26244.9|26241.3|26225.4|26221.8|210
1592903100000|2020-06-23 09:05:00|26243.9|26240.3|26237.9|26234.3|26250.9|26247.3|26231.4|26227.8|150
1592903400000|2020-06-23 09:10:00|26238.4|26234.8|26227.4|26223.8|26248.4|26244.8|26222.4|26218.8|188
1592903700000|2020-06-23 09:15:00|26226.9|26223.3|26234.4|26230.8|26241.4|26237.8|26225.9|26222.3|105
1592904000000|2020-06-23 09:20:00|26233.9|26230.3|26246.4|26242.8|26250.9|26247.3|26231.9|26228.3|172
1592904300000|2020-06-23 09:25:00|26245.9|26242.3|26258.9|26255.3|26264.4|26260.8|26236.9|26233.3|163
1592904600000|2020-06-23 09:30:00|26259.4|26255.8|26280.9|26277.3|26286.9|26283.3|26255.9|26252.3|270
1592904900000|2020-06-23 09:35:00|26280.4|26276.8|26291.4|26287.8|26305.9|26302.3|26275.9|26272.3|623
1592905200000|2020-06-23 09:40:00|26291.9|26288.3|26307.4|26303.8|26308.9|26305.3|26287.4|26283.8|189
1592905500000|2020-06-23 09:45:00|26306.9|26303.3|26300.9|26297.3|26308.4|26304.8|26289.4|26285.8|296
1592905800000|2020-06-23 09:50:00|26300.4|26296.8|26286.4|26282.8|26302.4|26298.8|26284.9|26281.3|171
1592906100000|2020-06-23 09:55:00|26286.9|26283.3|26274.4|26270.8|26288.9|26285.3|26267.9|26264.3|255
1592906400000|2020-06-23 10:00:00|26273.9|26270.3|26279.4|26275.8|26283.4|26279.8|26264.9|26261.3|147
1592906700000|2020-06-23 10:05:00|26280.9|26277.3|26300.4|26296.8|26316.4|26312.8|26275.9|26272.3|346
1592907000000|2020-06-23 10:10:00|26300.9|26297.3|26341.9|26338.3|26346.4|26342.8|26292.9|26289.3|483
1592907300000|2020-06-23 10:15:00|26342.4|26338.8|26335.4|26331.8|26353.9|26350.3|26323.9|26320.3|412
1592907600000|2020-06-23 10:20:00|26334.9|26331.3|26318.4|26314.8|26340.9|26337.3|26314.9|26311.3|294
1592907900000|2020-06-23 10:25:00|26317.9|26314.3|26326.4|26322.8|26336.9|26333.3|26315.4|26311.8|279
1592908200000|2020-06-23 10:30:00|26325.9|26322.3|26315.9|26312.3|26329.4|26325.8|26306.4|26302.8|271
1592908500000|2020-06-23 10:35:00|26314.9|26311.3|26316.4|26312.8|26319.9|26316.3|26308.9|26305.3|110
1592908800000|2020-06-23 10:40:00|26316.9|26313.3|26308.4|26304.8|26319.4|26315.8|26303.9|26300.3|125
1592909100000|2020-06-23 10:45:00|26307.9|26304.3|26308.4|26304.8|26315.4|26311.8|26301.9|26298.3|224
1592909400000|2020-06-23 10:50:00|26308.9|26305.3|26331.4|26327.8|26339.4|26335.8|26286.4|26282.8|367
1592909700000|2020-06-23 10:55:00|26329.4|26325.8|26320.9|26317.3|26330.9|26327.3|26307.9|26304.3|163
1592910000000|2020-06-23 11:00:00|26320.4|26316.8|26289.9|26286.3|26320.4|26316.8|26282.9|26279.3|557
1592910300000|2020-06-23 11:05:00|26290.4|26286.8|26285.9|26282.3|26296.4|26292.8|26281.4|26277.8|264
1592910600000|2020-06-23 11:10:00|26285.4|26281.8|26292.4|26288.8|26300.9|26297.3|26279.4|26275.8|273
1592910900000|2020-06-23 11:15:00|26291.9|26288.3|26320.9|26317.3|26323.9|26320.3|26291.9|26288.3|271
1592911200000|2020-06-23 11:20:00|26322.4|26318.8|26334.4|26330.8|26336.9|26333.3|26321.4|26317.8|207
1592911500000|2020-06-23 11:25:00|26334.9|26331.3|26331.9|26328.3|26344.4|26340.8|26326.9|26323.3|283
1592911800000|2020-06-23 11:30:00|26332.4|26328.8|26330.9|26327.3|26335.4|26331.8|26325.9|26322.3|205
1592912100000|2020-06-23 11:35:00|26331.4|26327.8|26350.9|26347.3|26350.9|26347.3|26329.4|26325.8|240
1592912400000|2020-06-23 11:40:00|26349.9|26346.3|26346.4|26342.8|26351.9|26348.3|26342.9|26339.3|221
1592912700000|2020-06-23 11:45:00|26346.9|26343.3|26334.4|26330.8|26348.9|26345.3|26332.9|26329.3|250
1592913000000|2020-06-23 11:50:00|26333.9|26330.3|26334.4|26330.8|26340.9|26337.3|26320.4|26316.8|217
1592913300000|2020-06-23 11:55:00|26333.9|26330.3|26338.9|26335.3|26340.9|26337.3|26327.9|26324.3|134
1592913600000|2020-06-23 12:00:00|26337.4|26333.8|26337.9|26334.3|26340.4|26336.8|26327.9|26324.3|172
1592913900000|2020-06-23 12:05:00|26337.4|26333.8|26393.9|26390.3|26393.9|26390.3|26330.4|26326.8|771
1592914200000|2020-06-23 12:10:00|26394.9|26391.3|26414.9|26411.3|26417.9|26414.3|26383.4|26379.8|717
1592914500000|2020-06-23 12:15:00|26414.4|26410.8|26406.4|26402.8|26424.9|26421.3|26402.4|26398.8|613
1592914800000|2020-06-23 12:20:00|26405.9|26402.3|26401.4|26397.8|26408.4|26404.8|26395.9|26392.3|372
1592915100000|2020-06-23 12:25:00|26400.9|26397.3|26394.9|26391.3|26408.9|26405.3|26394.9|26391.3|299
1592915400000|2020-06-23 12:30:00|26393.9|26390.3|26384.4|26380.8|26397.9|26394.3|26374.9|26371.3|504
1592915700000|2020-06-23 12:35:00|26384.9|26381.3|26398.4|26394.8|26406.9|26403.3|26382.9|26379.3|544
1592916000000|2020-06-23 12:40:00|26397.9|26394.3|26391.4|26387.8|26405.9|26402.3|26384.9|26381.3|307
1592916300000|2020-06-23 12:45:00|26390.9|26387.3|26365.4|26361.8|26393.9|26390.3|26361.9|26358.3|493
1592916600000|2020-06-23 12:50:00|26364.9|26361.3|26379.9|26376.3|26380.9|26377.3|26364.4|26360.8|415
1592916900000|2020-06-23 12:55:00|26380.4|26376.8|26360.9|26357.3|26380.4|26376.8|26358.9|26355.3|287
1592917200000|2020-06-23 13:00:00|26360.4|26356.8|26363.9|26360.3|26378.9|26375.3|26356.9|26353.3|466
1592917500000|2020-06-23 13:05:00|26362.9|26359.3|26343.9|26340.3|26370.9|26367.3|26340.4|26336.8|477
1592917800000|2020-06-23 13:10:00|26344.4|26340.8|26323.9|26320.3|26345.4|26341.8|26320.9|26317.3|572
1592918100000|2020-06-23 13:15:00|26324.4|26320.8|26289.9|26286.3|26334.9|26331.3|26288.9|26285.3|937
1592918400000|2020-06-23 13:20:00|26290.4|26286.8|26285.9|26282.3|26296.9|26293.3|26275.9|26272.3|878
1592918700000|2020-06-23 13:25:00|26285.4|26281.8|26281.4|26277.8|26295.9|26292.3|26278.9|26275.3|566
1592919000000|2020-06-23 13:30:00|26280.8|26278.4|26257.3|26254.9|26292.3|26289.9|26218.8|26216.4|4107
1592919300000|2020-06-23 13:35:00|26259.3|26256.9|26285.8|26283.4|26294.8|26292.4|26230.8|26228.4|2364
1592919600000|2020-06-23 13:40:00|26287.3|26284.9|26309.3|26306.9|26319.3|26316.9|26287.3|26284.9|2074
1592919900000|2020-06-23 13:45:00|26312.3|26309.9|26240.3|26237.9|26312.3|26309.9|26234.3|26231.9|2501
1592920200000|2020-06-23 13:50:00|26240.8|26238.4|26204.8|26202.4|26256.3|26253.9|26186.3|26183.9|3202
1592920500000|2020-06-23 13:55:00|26205.3|26202.9|26220.3|26217.9|26237.3|26234.9|26195.3|26192.9|1264
1592920800000|2020-06-23 14:00:00|26217.8|26215.4|26196.3|26193.9|26246.3|26243.9|26167.3|26164.9|2540
1592921100000|2020-06-23 14:05:00|26196.8|26194.4|26202.8|26200.4|26217.3|26214.9|26153.3|26150.9|2566
1592921400000|2020-06-23 14:10:00|26201.8|26199.4|26210.8|26208.4|26216.3|26213.9|26167.3|26164.9|1918
1592921700000|2020-06-23 14:15:00|26212.3|26209.9|26225.3|26222.9|26241.8|26239.4|26205.3|26202.9|1650
1592922000000|2020-06-23 14:20:00|26227.3|26224.9|26229.8|26227.4|26240.3|26237.9|26186.3|26183.9|1971
1592922300000|2020-06-23 14:25:00|26230.3|26227.9|26251.3|26248.9|26254.8|26252.4|26229.8|26227.4|1332
1592922600000|2020-06-23 14:30:00|26251.8|26249.4|26229.3|26226.9|26264.3|26261.9|26220.3|26217.9|2848
1592922900000|2020-06-23 14:35:00|26229.8|26227.4|26212.3|26209.9|26236.8|26234.4|26192.3|26189.9|1374
1592923200000|2020-06-23 14:40:00|26211.3|26208.9|26169.8|26167.4|26238.8|26236.4|26165.3|26162.9|1858
1592923500000|2020-06-23 14:45:00|26170.8|26168.4|26139.3|26136.9|26180.8|26178.4|26104.3|26101.9|2896
1592923800000|2020-06-23 14:50:00|26139.8|26137.4|26153.3|26150.9|26163.8|26161.4|26125.3|26122.9|1185
1592924100000|2020-06-23 14:55:00|26154.3|26151.9|26162.3|26159.9|26169.3|26166.9|26140.3|26137.9|1008
1592924400000|2020-06-23 15:00:00|26161.8|26159.4|26198.8|26196.4|26213.8|26211.4|26124.8|26122.4|1759
1592924700000|2020-06-23 15:05:00|26199.8|26197.4|26205.3|26202.9|26212.8|26210.4|26194.3|26191.9|2116
1592925000000|2020-06-23 15:10:00|26204.8|26202.4|26193.3|26190.9|26213.8|26211.4|26193.3|26190.9|716
1592925300000|2020-06-23 15:15:00|26192.3|26189.9|26219.8|26217.4|26234.8|26232.4|26187.8|26185.4|1219
1592925600000|2020-06-23 15:20:00|26221.3|26218.9|26284.3|26281.9|26286.3|26283.9|26213.3|26210.9|1647
1592925900000|2020-06-23 15:25:00|26284.8|26282.4|26272.8|26270.4|26291.8|26289.4|26260.3|26257.9|1176
1592926200000|2020-06-23 15:30:00|26272.3|26269.9|26263.8|26261.4|26278.8|26276.4|26261.3|26258.9|848
1592926500000|2020-06-23 15:35:00|26264.3|26261.9|26263.3|26260.9|26271.3|26268.9|26249.8|26247.4|1017
1592926800000|2020-06-23 15:40:00|26262.8|26260.4|26262.3|26259.9|26271.8|26269.4|26251.3|26248.9|595
1592927100000|2020-06-23 15:45:00|26263.3|26260.9|26246.8|26244.4|26270.3|26267.9|26243.3|26240.9|622
1592927400000|2020-06-23 15:50:00|26247.3|26244.9|26215.3|26212.9|26248.8|26246.4|26201.3|26198.9|1380
1592927700000|2020-06-23 15:55:00|26215.8|26213.4|26259.3|26256.9|26260.3|26257.9|26215.8|26213.4|899
1592928000000|2020-06-23 16:00:00|26261.8|26259.4|26272.3|26269.9|26278.8|26276.4|26258.3|26255.9|912
1592928300000|2020-06-23 16:05:00|26271.8|26269.4|26251.3|26248.9|26286.3|26283.9|26246.8|26244.4|1100
1592928600000|2020-06-23 16:10:00|26251.8|26249.4|26243.8|26241.4|26268.8|26266.4|26241.8|26239.4|891
1592928900000|2020-06-23 16:15:00|26244.3|26241.9|26250.3|26247.9|26265.8|26263.4|26227.8|26225.4|566
1592929200000|2020-06-23 16:20:00|26249.8|26247.4|26273.3|26270.9|26277.8|26275.4|26223.8|26221.4|899
1592929500000|2020-06-23 16:25:00|26272.8|26270.4|26254.3|26251.9|26273.3|26270.9|26242.3|26239.9|702
1592929800000|2020-06-23 16:30:00|26253.8|26251.4|26255.3|26252.9|26269.8|26267.4|26244.3|26241.9|438
1592930100000|2020-06-23 16:35:00|26255.8|26253.4|26256.3|26253.9|26267.3|26264.9|26234.3|26231.9|970
1592930400000|2020-06-23 16:40:00|26257.4|26255|26238.4|26236|26258.9|26256.5|26233.4|26231|416
1592930700000|2020-06-23 16:45:00|26238.9|26236.5|26256.4|26254|26259.9|26257.5|26227.4|26225|486
1592931000000|2020-06-23 16:50:00|26256.9|26254.5|26242.4|26240|26256.9|26254.5|26236.9|26234.5|313
1592931300000|2020-06-23 16:55:00|26241.9|26239.5|26250.4|26248|26264.9|26262.5|26238.9|26236.5|510
1592931600000|2020-06-23 17:00:00|26250.9|26248.5|26271.4|26269|26273.4|26271|26248.9|26246.5|425
1592931900000|2020-06-23 17:05:00|26270.9|26268.5|26281.9|26279.5|26287.9|26285.5|26263.4|26261|772
1592932200000|2020-06-23 17:10:00|26281.4|26279|26279.4|26277|26283.9|26281.5|26265.4|26263|546
1592932500000|2020-06-23 17:15:00|26278.9|26276.5|26284.9|26282.5|26287.4|26285|26264.4|26262|532
1592932800000|2020-06-23 17:20:00|26284.4|26282|26294.4|26292|26307.4|26305|26283.9|26281.5|1319
1592933100000|2020-06-23 17:25:00|26294.9|26292.5|26287.9|26285.5|26298.9|26296.5|26279.4|26277|679
1592933400000|2020-06-23 17:30:00|26288.4|26286|26277.4|26275|26293.9|26291.5|26275.4|26273|624
1592933700000|2020-06-23 17:35:00|26277.9|26275.5|26297.9|26295.5|26298.4|26296|26277.4|26275|491
1592934000000|2020-06-23 17:40:00|26297.4|26295|26278.4|26276|26305.9|26303.5|26269.4|26267|754
1592934300000|2020-06-23 17:45:00|26278.9|26276.5|26297.4|26295|26302.4|26300|26276.4|26274|615
1592934600000|2020-06-23 17:50:00|26296.9|26294.5|26283.4|26281|26310.9|26308.5|26253.4|26251|3092
1592934900000|2020-06-23 17:55:00|26283.9|26281.5|26284.4|26282|26296.4|26294|26266.4|26264|612
1592935200000|2020-06-23 18:00:00|26284.9|26282.5|26239.4|26237|26285.4|26283|26226.4|26224|1407
1592935500000|2020-06-23 18:05:00|26238.9|26236.5|26245.9|26243.5|26251.4|26249|26217.4|26215|852
1592935800000|2020-06-23 18:10:00|26246.9|26244.5|26233.9|26231.5|26251.4|26249|26224.4|26222|558
1592936100000|2020-06-23 18:15:00|26234.4|26232|26237.4|26235|26251.9|26249.5|26226.4|26224|452
1592936400000|2020-06-23 18:20:00|26237.9|26235.5|26258.4|26256|26264.9|26262.5|26237.9|26235.5|561
1592936700000|2020-06-23 18:25:00|26258.9|26256.5|26269.4|26267|26271.4|26269|26250.4|26248|520
1592937000000|2020-06-23 18:30:00|26269.9|26267.5|26281.9|26279.5|26283.4|26281|26265.4|26263|604
1592937300000|2020-06-23 18:35:00|26281.4|26279|26281.4|26279|26296.9|26294.5|26276.4|26274|679
1592937600000|2020-06-23 18:40:00|26281.9|26279.5|26271.9|26269.5|26288.9|26286.5|26252.4|26250|674
1592937900000|2020-06-23 18:45:00|26271.4|26269|26227.9|26225.5|26271.4|26269|26215.9|26213.5|1010
1592938200000|2020-06-23 18:50:00|26228.4|26226|26243.4|26241|26246.9|26244.5|26212.9|26210.5|891
1592938500000|2020-06-23 18:55:00|26243.9|26241.5|26241.9|26239.5|26257.9|26255.5|26228.4|26226|710
1592938800000|2020-06-23 19:00:00|26242.4|26240|26222.4|26220|26244.9|26242.5|26204.4|26202|1690
1592939100000|2020-06-23 19:05:00|26221.9|26219.5|26230.4|26228|26239.9|26237.5|26209.4|26207|1083
1592939400000|2020-06-23 19:10:00|26229.9|26227.5|26249.4|26247|26253.4|26251|26210.4|26208|1088
1592939700000|2020-06-23 19:15:00|26248.9|26246.5|26264.9|26262.5|26274.4|26272|26241.4|26239|1549
1592940000000|2020-06-23 19:20:00|26266.4|26264|26225.9|26223.5|26268.4|26266|26216.9|26214.5|1145
1592940300000|2020-06-23 19:25:00|26226.4|26224|26212.4|26210|26236.9|26234.5|26204.9|26202.5|1233
1592940600000|2020-06-23 19:30:00|26211.4|26209|26220.9|26218.5|26226.4|26224|26182.9|26180.5|1452
1592940900000|2020-06-23 19:35:00|26220.4|26218|26232.9|26230.5|26246.9|26244.5|26217.9|26215.5|911
1592941200000|2020-06-23 19:40:00|26232.4|26230|26226.4|26224|26236.4|26234|26186.4|26184|1740
1592941500000|2020-06-23 19:45:00|26225.9|26223.5|26204.4|26202|26228.4|26226|26194.4|26192|1103
1592941800000|2020-06-23 19:50:00|26207.4|26205|26193.4|26191|26207.4|26205|26132.9|26130.5|2839
1592942100000|2020-06-23 19:55:00|26192.4|26190|26156.9|26154.5|26192.4|26190|26151.4|26149|2892
1592942400000|2020-06-23 20:00:00|26157.4|26155|26155.6|26150.8|26207.6|26202.8|26137.6|26132.8|1325
1592942700000|2020-06-23 20:05:00|26153.6|26148.8|26164.1|26159.3|26180.6|26175.8|26145.6|26140.8|574
1592943000000|2020-06-23 20:10:00|26163.6|26158.8|26154.7|26144.9|26174.6|26169.8|26145.6|26140.8|882
1592943300000|2020-06-23 20:15:00|26154.4|26144.6|26153.2|26143.4|26158.7|26148.9|26152.9|26143.1|9
1592943600000|2020-06-23 20:20:00|26152.9|26143.1|26153.1|26143.3|26154.8|26145|26149.8|26140|0
1592943900000|2020-06-23 20:25:00|26153|26143.2|26154.5|26144.7|26155.7|26145.9|26150.7|26140.9|0
1592944200000|2020-06-23 20:30:00|26143.6|26133.8|26100.6|26095.8|26143.6|26138.8|26100.6|26095.8|376
1592944500000|2020-06-23 20:35:00|26102.6|26097.8|26103.6|26098.8|26113.6|26108.8|26092.6|26087.8|343
1592944800000|2020-06-23 20:40:00|26104.6|26099.8|26103.6|26098.8|26107.6|26102.8|26097.6|26092.8|136
1592945100000|2020-06-23 20:45:00|26099.6|26094.8|26115.6|26110.8|26122.6|26117.8|26093.6|26088.8|254
1592945400000|2020-06-23 20:50:00|26118.6|26113.8|26110.6|26105.8|26120.6|26115.8|26097.6|26092.8|152
1592945700000|2020-06-23 20:55:00|26113.6|26108.8|26106.1|26096.3|26115.6|26110.8|26096.6|26091.8|357
1592946000000|2020-06-23 21:00:00|26106.3|26096.5|26105.9|26096.1|26109.7|26099.9|26100.4|26090.6|0
1592946300000|2020-06-23 21:05:00|26106.2|26096.4|26106.3|26096.5|26107.2|26097.4|26105.8|26096|0
1592946600000|2020-06-23 21:10:00|26106.4|26096.6|26106.9|26097.1|26107.5|26097.7|26105.3|26095.5|0
1592946900000|2020-06-23 21:15:00|26106.8|26097|26116|26106.2|26116.4|26106.6|26106.6|26096.8|0
1592947200000|2020-06-23 21:20:00|26116.9|26107.1|26132|26122.2|26132|26122.2|26116.9|26107.1|0
1592947500000|2020-06-23 21:25:00|26131.9|26122.1|26135.1|26125.3|26135.6|26125.8|26131.8|26122|0
1592947800000|2020-06-23 21:30:00|26135.2|26125.4|26126.8|26117|26136.5|26126.7|26126.5|26116.7|0
1592948100000|2020-06-23 21:35:00|26127|26117.2|26126.9|26117.1|26127|26117.2|26125.7|26115.9|0
1592948400000|2020-06-23 21:40:00|26125.7|26115.9|26133.4|26123.6|26134|26124.2|26124.5|26114.7|0
1592948700000|2020-06-23 21:45:00|26133.5|26123.7|26132.5|26122.7|26137.6|26127.8|26131.2|26121.4|0
1592949000000|2020-06-23 21:50:00|26130.9|26121.1|26130.9|26121.1|26133.5|26123.7|26127.4|26117.6|0
1592949300000|2020-06-23 21:55:00|26131.2|26121.4|26123.3|26113.5|26132.6|26122.8|26116.6|26106.8|0
1592949600000|2020-06-23 22:00:00|26119.6|26114.8|26141.1|26136.3|26141.1|26136.3|26080.6|26075.8|286
1592949900000|2020-06-23 22:05:00|26142.6|26137.8|26137.1|26132.3|26149.1|26144.3|26133.1|26128.3|123
1592950200000|2020-06-23 22:10:00|26136.6|26131.8|26117.1|26112.3|26136.6|26131.8|26113.1|26108.3|125
1592950500000|2020-06-23 22:15:00|26118.6|26113.8|26113.6|26108.8|26123.1|26118.3|26092.6|26087.8|168
1592950800000|2020-06-23 22:20:00|26116.1|26111.3|26149.6|26144.8|26154.6|26149.8|26116.1|26111.3|178
1592951100000|2020-06-23 22:25:00|26149.1|26144.3|26146.1|26141.3|26159.1|26154.3|26134.6|26129.8|159
1592951400000|2020-06-23 22:30:00|26146.6|26141.8|26135.1|26130.3|26151.6|26146.8|26131.1|26126.3|102
1592951700000|2020-06-23 22:35:00|26134.6|26129.8|26133.6|26128.8|26155.6|26150.8|26130.1|26125.3|165
1592952000000|2020-06-23 22:40:00|26134.1|26129.3|26138.6|26133.8|26147.1|26142.3|26129.6|26124.8|263
1592952300000|2020-06-23 22:45:00|26140.1|26135.3|26139.1|26134.3|26148.1|26143.3|26127.1|26122.3|114
1592952600000|2020-06-23 22:50:00|26139.6|26134.8|26122.1|26117.3|26145.1|26140.3|26121.6|26116.8|125
1592952900000|2020-06-23 22:55:00|26121.6|26116.8|26077.6|26072.8|26127.1|26122.3|26064.6|26059.8|654
1592953200000|2020-06-23 23:00:00|26078.1|26073.3|26083.1|26078.3|26086.1|26081.3|26067.6|26062.8|198
1592953500000|2020-06-23 23:05:00|26084.1|26079.3|26085.6|26080.8|26097.6|26092.8|26080.6|26075.8|156
1592953800000|2020-06-23 23:10:00|26086.1|26081.3|26067.6|26062.8|26126.1|26121.3|26065.1|26060.3|251
1592954100000|2020-06-23 23:15:00|26068.1|26063.3|26086.6|26081.8|26097.6|26092.8|26056.6|26051.8|206
1592954400000|2020-06-23 23:20:00|26086.1|26081.3|26091.1|26086.3|26101.6|26096.8|26078.6|26073.8|113
1592954700000|2020-06-23 23:25:00|26091.6|26086.8|26102.6|26097.8|26103.6|26098.8|26070.1|26065.3|152
1592955000000|2020-06-23 23:30:00|26103.1|26098.3|26116.1|26111.3|26140.1|26135.3|26094.6|26089.8|334
1592955300000|2020-06-23 23:35:00|26118.1|26113.3|26129.1|26124.3|26129.1|26124.3|26113.6|26108.8|91
1592955600000|2020-06-23 23:40:00|26128.6|26123.8|26131.1|26126.3|26145.6|26140.8|26123.1|26118.3|385
1592955900000|2020-06-23 23:45:00|26130.6|26125.8|26122.1|26117.3|26140.1|26135.3|26121.6|26116.8|168
1592956200000|2020-06-23 23:50:00|26123.1|26118.3|26116.1|26111.3|26135.1|26130.3|26114.6|26109.8|102
1592956500000|2020-06-23 23:55:00|26115.6|26110.8|26104.6|26099.8|26116.1|26111.3|26096.1|26091.3|225
1592956800000|2020-06-24 00:00:00|26101.6|26096.8|26149.1|26144.3|26149.6|26144.8|26089.6|26084.8|428
1592957100000|2020-06-24 00:05:00|26148.6|26143.8|26168.1|26163.3|26182.6|26177.8|26145.6|26140.8|526
1592957400000|2020-06-24 00:10:00|26167.6|26162.8|26167.6|26162.8|26173.6|26168.8|26161.6|26156.8|118
1592957700000|2020-06-24 00:15:00|26167.1|26162.3|26172.1|26167.3|26183.6|26178.8|26157.1|26152.3|364
1592958000000|2020-06-24 00:20:00|26172.6|26167.8|26197.1|26192.3|26201.1|26196.3|26172.6|26167.8|337
1592958300000|2020-06-24 00:25:00|26196.6|26191.8|26184.1|26179.3|26203.1|26198.3|26177.6|26172.8|279
1592958600000|2020-06-24 00:30:00|26184.6|26179.8|26198.1|26193.3|26200.1|26195.3|26170.6|26165.8|314
1592958900000|2020-06-24 00:35:00|26199.1|26194.3|26199.6|26194.8|26203.6|26198.8|26192.1|26187.3|197
1592959200000|2020-06-24 00:40:00|26200.1|26195.3|26194.1|26189.3|26200.6|26195.8|26183.6|26178.8|145
1592959500000|2020-06-24 00:45:00|26194.6|26189.8|26184.6|26179.8|26201.1|26196.3|26179.1|26174.3|163
1592959800000|2020-06-24 00:50:00|26185.1|26180.3|26215.1|26210.3|26221.1|26216.3|26185.1|26180.3|293
1592960100000|2020-06-24 00:55:00|26215.6|26210.8|26193.1|26188.3|26215.6|26210.8|26184.1|26179.3|255
1592960400000|2020-06-24 01:00:00|26194.6|26189.8|26169.1|26164.3|26211.1|26206.3|26156.6|26151.8|598
1592960700000|2020-06-24 01:05:00|26169.6|26164.8|26166.1|26161.3|26181.6|26176.8|26157.1|26152.3|397
1592961000000|2020-06-24 01:10:00|26166.6|26161.8|26197.1|26192.3|26207.1|26202.3|26166.6|26161.8|286
1592961300000|2020-06-24 01:15:00|26197.6|26192.8|26206.6|26201.8|26212.6|26207.8|26191.1|26186.3|209
1592961600000|2020-06-24 01:20:00|26209.6|26204.8|26213.1|26208.3|26220.6|26215.8|26205.6|26200.8|186
1592961900000|2020-06-24 01:25:00|26213.6|26208.8|26206.1|26201.3|26217.1|26212.3|26204.6|26199.8|257
1592962200000|2020-06-24 01:30:00|26205.6|26200.8|26181.6|26176.8|26219.1|26214.3|26178.6|26173.8|810
1592962500000|2020-06-24 01:35:00|26182.1|26177.3|26185.6|26180.8|26201.6|26196.8|26181.6|26176.8|415
1592962800000|2020-06-24 01:40:00|26185.1|26180.3|26152.6|26147.8|26185.6|26180.8|26149.6|26144.8|407
1592963100000|2020-06-24 01:45:00|26152.1|26147.3|26125.6|26120.8|26152.1|26147.3|26120.1|26115.3|813
1592963400000|2020-06-24 01:50:00|26125.1|26120.3|26122.6|26117.8|26131.6|26126.8|26101.1|26096.3|387
1592963700000|2020-06-24 01:55:00|26123.1|26118.3|26110.1|26105.3|26127.6|26122.8|26100.6|26095.8|233
1592964000000|2020-06-24 02:00:00|26109.6|26104.8|26093.1|26088.3|26121.1|26116.3|26059.6|26054.8|892
1592964300000|2020-06-24 02:05:00|26094.1|26089.3|26114.1|26109.3|26122.1|26117.3|26087.1|26082.3|332
1592964600000|2020-06-24 02:10:00|26113.6|26108.8|26121.6|26116.8|26128.1|26123.3|26112.1|26107.3|220
1592964900000|2020-06-24 02:15:00|26121.1|26116.3|26131.1|26126.3|26137.1|26132.3|26109.1|26104.3|407
1592965200000|2020-06-24 02:20:00|26131.6|26126.8|26146.1|26141.3|26151.1|26146.3|26105.6|26100.8|605
1592965500000|2020-06-24 02:25:00|26146.6|26141.8|26145.1|26140.3|26154.1|26149.3|26137.1|26132.3|215
1592965800000|2020-06-24 02:30:00|26144.6|26139.8|26166.1|26161.3|26180.6|26175.8|26127.1|26122.3|515
1592966100000|2020-06-24 02:35:00|26165.6|26160.8|26168.6|26163.8|26169.6|26164.8|26156.1|26151.3|118
1592966400000|2020-06-24 02:40:00|26168.1|26163.3|26155.1|26150.3|26170.6|26165.8|26147.6|26142.8|151
1592966700000|2020-06-24 02:45:00|26154.6|26149.8|26153.6|26148.8|26155.1|26150.3|26137.6|26132.8|170
1592967000000|2020-06-24 02:50:00|26153.1|26148.3|26144.6|26139.8|26164.6|26159.8|26140.1|26135.3|170
1592967300000|2020-06-24 02:55:00|26144.1|26139.3|26140.1|26135.3|26152.1|26147.3|26137.6|26132.8|167
1592967600000|2020-06-24 03:00:00|26140.6|26135.8|26143.1|26138.3|26155.1|26150.3|26139.1|26134.3|368
1592967900000|2020-06-24 03:05:00|26143.6|26138.8|26173.6|26168.8|26195.6|26190.8|26143.6|26138.8|624
1592968200000|2020-06-24 03:10:00|26174.1|26169.3|26181.1|26176.3|26183.1|26178.3|26172.1|26167.3|166
1592968500000|2020-06-24 03:15:00|26181.6|26176.8|26184.6|26179.8|26189.1|26184.3|26176.1|26171.3|198
1592968800000|2020-06-24 03:20:00|26183.6|26178.8|26185.1|26180.3|26189.6|26184.8|26171.1|26166.3|111
1592969100000|2020-06-24 03:25:00|26185.6|26180.8|26165.6|26160.8|26186.6|26181.8|26160.1|26155.3|172
1592969400000|2020-06-24 03:30:00|26166.1|26161.3|26137.1|26132.3|26167.1|26162.3|26128.1|26123.3|573
1592969700000|2020-06-24 03:35:00|26137.6|26132.8|26124.6|26119.8|26137.6|26132.8|26121.1|26116.3|268
1592970000000|2020-06-24 03:40:00|26124.1|26119.3|26141.1|26136.3|26141.1|26136.3|26122.6|26117.8|264
1592970300000|2020-06-24 03:45:00|26141.6|26136.8|26151.1|26146.3|26156.6|26151.8|26140.6|26135.8|210
1592970600000|2020-06-24 03:50:00|26150.6|26145.8|26152.1|26147.3|26154.6|26149.8|26138.6|26133.8|92
1592970900000|2020-06-24 03:55:00|26151.6|26146.8|26156.6|26151.8|26163.6|26158.8|26144.6|26139.8|148
1592971200000|2020-06-24 04:00:00|26157.6|26152.8|26165.6|26160.8|26166.6|26161.8|26149.6|26144.8|218
1592971500000|2020-06-24 04:05:00|26166.1|26161.3|26188.1|26183.3|26196.6|26191.8|26161.1|26156.3|611
1592971800000|2020-06-24 04:10:00|26190.1|26185.3|26188.6|26183.8|26194.1|26189.3|26181.6|26176.8|202
1592972100000|2020-06-24 04:15:00|26189.1|26184.3|26194.6|26189.8|26207.1|26202.3|26188.6|26183.8|197
1592972400000|2020-06-24 04:20:00|26195.1|26190.3|26211.1|26206.3|26214.6|26209.8|26191.6|26186.8|236
1592972700000|2020-06-24 04:25:00|26211.6|26206.8|26227.6|26222.8|26238.6|26233.8|26204.6|26199.8|491
1592973000000|2020-06-24 04:30:00|26226.6|26221.8|26223.1|26218.3|26231.6|26226.8|26216.1|26211.3|207
1592973300000|2020-06-24 04:35:00|26222.6|26217.8|26242.6|26237.8|26254.1|26249.3|26222.6|26217.8|680
1592973600000|2020-06-24 04:40:00|26241.6|26236.8|26230.6|26225.8|26251.1|26246.3|26230.6|26225.8|178
1592973900000|2020-06-24 04:45:00|26230.1|26225.3|26233.6|26228.8|26240.6|26235.8|26229.6|26224.8|118
1592974200000|2020-06-24 04:50:00|26234.1|26229.3|26229.6|26224.8|26235.1|26230.3|26216.6|26211.8|260
1592974500000|2020-06-24 04:55:00|26228.6|26223.8|26213.1|26208.3|26233.6|26228.8|26209.6|26204.8|231
1592974800000|2020-06-24 05:00:00|26213.6|26208.8|26202.6|26197.8|26215.6|26210.8|26191.6|26186.8|307
1592975100000|2020-06-24 05:05:00|26202.1|26197.3|26210.1|26205.3|26210.6|26205.8|26197.6|26192.8|213
1592975400000|2020-06-24 05:10:00|26209.6|26204.8|26180.1|26175.3|26210.1|26205.3|26168.1|26163.3|704
1592975700000|2020-06-24 05:15:00|26180.6|26175.8|26189.6|26184.8|26194.6|26189.8|26176.6|26171.8|197
1592976000000|2020-06-24 05:20:00|26190.6|26185.8|26183.1|26178.3|26195.6|26190.8|26177.1|26172.3|166
1592976300000|2020-06-24 05:25:00|26182.6|26177.8|26180.6|26175.8|26198.6|26193.8|26179.6|26174.8|140
1592976600000|2020-06-24 05:30:00|26180.1|26175.3|26206.6|26201.8|26207.6|26202.8|26176.6|26171.8|213
1592976900000|2020-06-24 05:35:00|26206.1|26201.3|26215.6|26210.8|26222.1|26217.3|26200.6|26195.8|280
1592977200000|2020-06-24 05:40:00|26216.6|26211.8|26218.1|26213.3|26222.1|26217.3|26209.6|26204.8|218
1592977500000|2020-06-24 05:45:00|26218.6|26213.8|26199.1|26194.3|26219.1|26214.3|26198.1|26193.3|208
1592977800000|2020-06-24 05:50:00|26197.6|26192.8|26186.6|26181.8|26205.6|26200.8|26185.6|26180.8|306
1592978100000|2020-06-24 05:55:00|26187.6|26182.8|26159.6|26154.8|26191.6|26186.8|26159.1|26154.3|399
1592978400000|2020-06-24 06:00:00|26159|26155.4|26144|26140.4|26160|26156.4|26136|26132.4|631
1592978700000|2020-06-24 06:05:00|26145.5|26141.9|26166|26162.4|26175|26171.4|26140.5|26136.9|484
1592979000000|2020-06-24 06:10:00|26165|26161.4|26160|26156.4|26169|26165.4|26152.5|26148.9|271
1592979300000|2020-06-24 06:15:00|26159|26155.4|26145.5|26141.9|26165.5|26161.9|26139|26135.4|226
1592979600000|2020-06-24 06:20:00|26145|26141.4|26115.5|26111.9|26152|26148.4|26112.5|26108.9|507
1592979900000|2020-06-24 06:25:00|26115|26111.4|26150.5|26146.9|26156|26152.4|26115|26111.4|480
1592980200000|2020-06-24 06:30:00|26151|26147.4|26156.5|26152.9|26162|26158.4|26139.5|26135.9|279
1592980500000|2020-06-24 06:35:00|26156|26152.4|26153|26149.4|26159|26155.4|26147.5|26143.9|142
1592980800000|2020-06-24 06:40:00|26153.5|26149.9|26188.5|26184.9|26190.5|26186.9|26147|26143.4|871
1592981100000|2020-06-24 06:45:00|26189|26185.4|26196|26192.4|26203|26199.4|26187.5|26183.9|419
1592981400000|2020-06-24 06:50:00|26195.5|26191.9|26184|26180.4|26199|26195.4|26183|26179.4|167
1592981700000|2020-06-24 06:55:00|26184.5|26180.9|26175|26171.4|26185|26181.4|26172.5|26168.9|187
1592982000000|2020-06-24 07:00:00|26175.5|26171.9|26156|26152.4|26188|26184.4|26148|26144.4|573
1592982300000|2020-06-24 07:05:00|26156.5|26152.9|26215|26211.4|26220.5|26216.9|26155.5|26151.9|854
1592982600000|2020-06-24 07:10:00|26215.5|26211.9|26207|26203.4|26219.5|26215.9|26194|26190.4|422
1592982900000|2020-06-24 07:15:00|26206|26202.4|26176.5|26172.9|26214|26210.4|26174.5|26170.9|644
1592983200000|2020-06-24 07:20:00|26176|26172.4|26179|26175.4|26193|26189.4|26160.5|26156.9|486
1592983500000|2020-06-24 07:25:00|26178.5|26174.9|26152|26148.4|26184|26180.4|26148|26144.4|564
1592983800000|2020-06-24 07:30:00|26151|26147.4|26173|26169.4|26178|26174.4|26151|26147.4|370
1592984100000|2020-06-24 07:35:00|26174.5|26170.9|26084|26080.4|26186|26182.4|26081.5|26077.9|1110
1592984400000|2020-06-24 07:40:00|26084.5|26080.9|26012|26008.4|26084.5|26080.9|26006|26002.4|1950
1592984700000|2020-06-24 07:45:00|26009|26005.4|26028.5|26024.9|26034|26030.4|26000|25996.4|1380
1592985000000|2020-06-24 07:50:00|26028|26024.4|26030.5|26026.9|26041|26037.4|25994.5|25990.9|1506
1592985300000|2020-06-24 07:55:00|26031|26027.4|26036|26032.4|26051|26047.4|26025.5|26021.9|601
1592985600000|2020-06-24 08:00:00|26036.5|26032.9|26039.5|26035.9|26049|26045.4|26010.5|26006.9|734
1592985900000|2020-06-24 08:05:00|26038.5|26034.9|25944|25940.4|26038.5|26034.9|25927.5|25923.9|1848
1592986200000|2020-06-24 08:10:00|25943.5|25939.9|25895|25891.4|25951|25947.4|25894|25890.4|1541
1592986500000|2020-06-24 08:15:00|25895.5|25891.9|25879.5|25875.9|25906.5|25902.9|25838.5|25834.9|2254
1592986800000|2020-06-24 08:20:00|25879|25875.4|25905|25901.4|25912|25908.4|25851|25847.4|997
1592987100000|2020-06-24 08:25:00|25905.5|25901.9|25911.5|25907.9|25919.5|25915.9|25900|25896.4|563
1592987400000|2020-06-24 08:30:00|25911|25907.4|25923.5|25919.9|25927.5|25923.9|25893|25889.4|616
1592987700000|2020-06-24 08:35:00|25924|25920.4|25929.5|25925.9|25940.5|25936.9|25917|25913.4|626
1592988000000|2020-06-24 08:40:00|25929|25925.4|25925.5|25921.9|25932|25928.4|25910|25906.4|594
1592988300000|2020-06-24 08:45:00|25926|25922.4|25951|25947.4|25952.5|25948.9|25923|25919.4|500
1592988600000|2020-06-24 08:50:00|25951.5|25947.9|25953|25949.4|25973|25969.4|25950|25946.4|837
1592988900000|2020-06-24 08:55:00|25952.5|25948.9|25961|25957.4|25969.5|25965.9|25952|25948.4|547
1592989200000|2020-06-24 09:00:00|25960.5|25956.9|25973|25969.4|25990|25986.4|25960|25956.4|861
1592989500000|2020-06-24 09:05:00|25972.5|25968.9|25934|25930.4|25972.5|25968.9|25931.5|25927.9|955
1592989800000|2020-06-24 09:10:00|25934.5|25930.9|25848|25844.4|25936.5|25932.9|25828.5|25824.9|2129
1592990100000|2020-06-24 09:15:00|25848.5|25844.9|25816|25812.4|25864.5|25860.9|25808|25804.4|1194
1592990400000|2020-06-24 09:20:00|25815.5|25811.9|25851.5|25847.9|25861|25857.4|25807.5|25803.9|931
1592990700000|2020-06-24 09:25:00|25852|25848.4|25854|25850.4|25867|25863.4|25850|25846.4|399
1592991000000|2020-06-24 09:30:00|25853.5|25849.9|25891.5|25887.9|25893|25889.4|25839.5|25835.9|697
1592991300000|2020-06-24 09:35:00|25892|25888.4|25870.5|25866.9|25898|25894.4|25862.5|25858.9|523
1592991600000|2020-06-24 09:40:00|25870|25866.4|25860|25856.4|25874|25870.4|25849|25845.4|559
1592991900000|2020-06-24 09:45:00|25859|25855.4|25881|25877.4|25883.5|25879.9|25856.5|25852.9|513
1592992200000|2020-06-24 09:50:00|25880.5|25876.9|25870.5|25866.9|25883|25879.4|25867|25863.4|317
1592992500000|2020-06-24 09:55:00|25870|25866.4|25880.5|25876.9|25892|25888.4|25862|25858.4|446
1592992800000|2020-06-24 10:00:00|25881|25877.4|25887|25883.4|25903.5|25899.9|25873|25869.4|414
1592993100000|2020-06-24 10:05:00|25886.5|25882.9|25905.5|25901.9|25908.5|25904.9|25881.5|25877.9|542
1592993400000|2020-06-24 10:10:00|25905|25901.4|25873.5|25869.9|25905|25901.4|25859|25855.4|452
1592993700000|2020-06-24 10:15:00|25874|25870.4|25897.5|25893.9|25912|25908.4|25858.5|25854.9|1037
1592994000000|2020-06-24 10:20:00|25898|25894.4|25893|25889.4|25915|25911.4|25887.5|25883.9|552
1592994300000|2020-06-24 10:25:00|25893.5|25889.9|25884.5|25880.9|25902|25898.4|25869|25865.4|792
1592994600000|2020-06-24 10:30:00|25885|25881.4|25891.5|25887.9|25904|25900.4|25878.5|25874.9|374
1592994900000|2020-06-24 10:35:00|25892|25888.4|25899|25895.4|25906.5|25902.9|25887|25883.4|297
1592995200000|2020-06-24 10:40:00|25899.5|25895.9|25900.5|25896.9|25913|25909.4|25896.5|25892.9|502
1592995500000|2020-06-24 10:45:00|25900|25896.4|25914|25910.4|25923|25919.4|25900|25896.4|457
1592995800000|2020-06-24 10:50:00|25913.5|25909.9|25912|25908.4|25934.5|25930.9|25901.5|25897.9|710
1592996100000|2020-06-24 10:55:00|25911.5|25907.9|25920|25916.4|25927.5|25923.9|25911|25907.4|490
1592996400000|2020-06-24 11:00:00|25920.5|25916.9|25935|25931.4|25940.5|25936.9|25920.5|25916.9|314
1592996700000|2020-06-24 11:05:00|25936|25932.4|25943.5|25939.9|25948.5|25944.9|25927|25923.4|356
1592997000000|2020-06-24 11:10:00|25944|25940.4|25943|25939.4|25957.5|25953.9|25939|25935.4|471
1592997300000|2020-06-24 11:15:00|25945|25941.4|25955.5|25951.9|25958.5|25954.9|25934|25930.4|297
1592997600000|2020-06-24 11:20:00|25956|25952.4|25939.5|25935.9|25961|25957.4|25938|25934.4|417
1592997900000|2020-06-24 11:25:00|25940|25936.4|25925.5|25921.9|25940|25936.4|25914|25910.4|400
1592998200000|2020-06-24 11:30:00|25925|25921.4|25903|25899.4|25929|25925.4|25896|25892.4|499
1592998500000|2020-06-24 11:35:00|25905|25901.4|25910|25906.4|25915|25911.4|25900|25896.4|358
1592998800000|2020-06-24 11:40:00|25909.5|25905.9|25915|25911.4|25919|25915.4|25906.5|25902.9|211
1592999100000|2020-06-24 11:45:00|25916|25912.4|25931|25927.4|25931|25927.4|25910.5|25906.9|315
1592999400000|2020-06-24 11:50:00|25930|25926.4|25942|25938.4|25949|25945.4|25929.5|25925.9|398
1592999700000|2020-06-24 11:55:00|25941|25937.4|25918|25914.4|25943|25939.4|25918|25914.4|226
1593000000000|2020-06-24 12:00:00|25916.5|25912.9|25931|25927.4|25937.5|25933.9|25912|25908.4|331
1593000300000|2020-06-24 12:05:00|25930.5|25926.9|25911.5|25907.9|25932|25928.4|25903|25899.4|498
1593000600000|2020-06-24 12:10:00|25911|25907.4|25938.5|25934.9|25944|25940.4|25908|25904.4|651
1593000900000|2020-06-24 12:15:00|25939|25935.4|25960.5|25956.9|25968|25964.4|25926|25922.4|628
1593001200000|2020-06-24 12:20:00|25960|25956.4|25940.5|25936.9|25967|25963.4|25940|25936.4|492
1593001500000|2020-06-24 12:25:00|25940|25936.4|25958|25954.4|25971.5|25967.9|25925.5|25921.9|571
1593001800000|2020-06-24 12:30:00|25957|25953.4|25930|25926.4|25961|25957.4|25924.5|25920.9|781
1593002100000|2020-06-24 12:35:00|25929.5|25925.9|25918|25914.4|25944|25940.4|25902.5|25898.9|1012
1593002400000|2020-06-24 12:40:00|25919.5|25915.9|25918|25914.4|25924.5|25920.9|25911.5|25907.9|270
1593002700000|2020-06-24 12:45:00|25917.5|25913.9|25952|25948.4|25952|25948.4|25910.5|25906.9|880
1593003000000|2020-06-24 12:50:00|25954|25950.4|25972|25968.4|25981|25977.4|25953.5|25949.9|707
1593003300000|2020-06-24 12:55:00|25971.5|25967.9|25991.5|25987.9|26000|25996.4|25968|25964.4|607
1593003600000|2020-06-24 13:00:00|25991|25987.4|25996|25992.4|26011|26007.4|25976.5|25972.9|817
1593003900000|2020-06-24 13:05:00|25995.5|25991.9|25973|25969.4|26001|25997.4|25973|25969.4|613
1593004200000|2020-06-24 13:10:00|25973.5|25969.9|25950.5|25946.9|25979|25975.4|25938|25934.4|888
1593004500000|2020-06-24 13:15:00|25948.5|25944.9|25889.5|25885.9|25949|25945.4|25881|25877.4|1401
1593004800000|2020-06-24 13:20:00|25890|25886.4|25898|25894.4|25918|25914.4|25886|25882.4|1444
1593005100000|2020-06-24 13:25:00|25897.5|25893.9|25923|25919.4|25927.5|25923.9|25895.5|25891.9|920
1593005400000|2020-06-24 13:30:00|25922.4|25920|25869.4|25867|25931.4|25929|25860.4|25858|5018
1593005700000|2020-06-24 13:35:00|25869.9|25867.5|25925.4|25923|25953.9|25951.5|25868.9|25866.5|2897
1593006000000|2020-06-24 13:40:00|25924.9|25922.5|25915.4|25913|25941.4|25939|25903.4|25901|1866
1593006300000|2020-06-24 13:45:00|25915.9|25913.5|25844.5|25842.1|25918.9|25916.5|25839.5|25837.1|2626
1593006600000|2020-06-24 13:50:00|25845|25842.6|25804.5|25802.1|25858.5|25856.1|25791|25788.6|3409
1593006900000|2020-06-24 13:55:00|25803.5|25801.1|25760.5|25758.1|25837.5|25835.1|25752.5|25750.1|3818
1593007200000|2020-06-24 14:00:00|25760|25757.6|25708|25705.6|25784|25781.6|25698.5|25696.1|4227
1593007500000|2020-06-24 14:05:00|25708.5|25706.1|25728|25725.6|25766.5|25764.1|25708.5|25706.1|3259
1593007800000|2020-06-24 14:10:00|25727.5|25725.1|25771.3|25768.9|25778.8|25776.4|25707.3|25704.9|2598
1593008100000|2020-06-24 14:15:00|25771.8|25769.4|25736.8|25734.4|25774.3|25771.9|25696.8|25694.4|2250
1593008400000|2020-06-24 14:20:00|25737.3|25734.9|25790.8|25788.4|25795.8|25793.4|25720.8|25718.4|2205
1593008700000|2020-06-24 14:25:00|25791.8|25789.4|25799.8|25797.4|25814.3|25811.9|25768.3|25765.9|1953
1593009000000|2020-06-24 14:30:00|25799.3|25796.9|25716.3|25713.9|25799.8|25797.4|25702.3|25699.9|3663
1593009300000|2020-06-24 14:35:00|25715.8|25713.4|25650.8|25648.4|25755.3|25752.9|25640.8|25638.4|4460
1593009600000|2020-06-24 14:40:00|25651.3|25648.9|25684.3|25681.9|25685.3|25682.9|25636.8|25634.4|2794
1593009900000|2020-06-24 14:45:00|25683.8|25681.4|25652.8|25650.4|25688.8|25686.4|25640.8|25638.4|1668
1593010200000|2020-06-24 14:50:00|25654.3|25651.9|25618.3|25615.9|25687.8|25685.4|25614.3|25611.9|3506
1593010500000|2020-06-24 14:55:00|25615.8|25613.4|25639.8|25637.4|25669.8|25667.4|25615.8|25613.4|2117
1593010800000|2020-06-24 15:00:00|25638.8|25636.4|25664.3|25661.9|25682.8|25680.4|25610.3|25607.9|3135
1593011100000|2020-06-24 15:05:00|25663.8|25661.4|25583.3|25580.9|25677.8|25675.4|25575.8|25573.4|3637
1593011400000|2020-06-24 15:10:00|25583.8|25581.4|25535.8|25533.4|25591.8|25589.4|25533.8|25531.4|2818
1593011700000|2020-06-24 15:15:00|25534.3|25531.9|25513.8|25511.4|25561.8|25559.4|25503.3|25500.9|3613
1593012000000|2020-06-24 15:20:00|25513.3|25510.9|25498.8|25496.4|25540.8|25538.4|25490.3|25487.9|2920
1593012300000|2020-06-24 15:25:00|25500.3|25497.9|25535.3|25532.9|25550.8|25548.4|25499.8|25497.4|2956
1593012600000|2020-06-24 15:30:00|25537.8|25535.4|25478.8|25476.4|25552.8|25550.4|25458.8|25456.4|3199
1593012900000|2020-06-24 15:35:00|25477.8|25475.4|25414.3|25411.9|25502.3|25499.9|25411.3|25408.9|3104
1593013200000|2020-06-24 15:40:00|25412.8|25410.4|25323.3|25320.9|25421.8|25419.4|25310.8|25308.4|3947
1593013500000|2020-06-24 15:45:00|25323.8|25321.4|25308.8|25306.4|25385.8|25383.4|25293.3|25290.9|3783
1593013800000|2020-06-24 15:50:00|25309.3|25306.9|25345.8|25343.4|25360.8|25358.4|25305.3|25302.9|2663
1593014100000|2020-06-24 15:55:00|25346.3|25343.9|25397.8|25395.4|25400.3|25397.9|25329.8|25327.4|2858
1593014400000|2020-06-24 16:00:00|25396.8|25394.4|25458.3|25455.9|25461.8|25459.4|25365.8|25363.4|3363
1593014700000|2020-06-24 16:05:00|25457.8|25455.4|25404.8|25402.4|25460.3|25457.9|25394.8|25392.4|2648
1593015000000|2020-06-24 16:10:00|25405.3|25402.9|25425.8|25423.4|25438.8|25436.4|25389.8|25387.4|1662
1593015300000|2020-06-24 16:15:00|25426.3|25423.9|25485.8|25483.4|25489.8|25487.4|25420.3|25417.9|1610
1593015600000|2020-06-24 16:20:00|25485.3|25482.9|25491.3|25488.9|25513.3|25510.9|25461.3|25458.9|1884
1593015900000|2020-06-24 16:25:00|25491.8|25489.4|25470.7|25468.3|25501.3|25498.9|25447.2|25444.8|1953
1593016200000|2020-06-24 16:30:00|25471.2|25468.8|25433.2|25430.8|25473.2|25470.8|25431.7|25429.3|2011
1593016500000|2020-06-24 16:35:00|25433.7|25431.3|25449.2|25446.8|25466.2|25463.8|25431.7|25429.3|1520
1593016800000|2020-06-24 16:40:00|25449.9|25447.5|25528.9|25526.5|25539.4|25537|25437.9|25435.5|2321
1593017100000|2020-06-24 16:45:00|25528.4|25526|25518.9|25516.5|25548.4|25546|25517.9|25515.5|2030
1593017400000|2020-06-24 16:50:00|25520.4|25518|25515.9|25513.5|25526.9|25524.5|25496.9|25494.5|1081
1593017700000|2020-06-24 16:55:00|25515.4|25513|25565.9|25563.5|25573.9|25571.5|25510.9|25508.5|1360
1593018000000|2020-06-24 17:00:00|25562.9|25560.5|25563.9|25561.5|25574.9|25572.5|25543.4|25541|1152
1593018300000|2020-06-24 17:05:00|25564.4|25562|25541.9|25539.5|25583.9|25581.5|25528.9|25526.5|1795
1593018600000|2020-06-24 17:10:00|25542.4|25540|25509.4|25507|25555.9|25553.5|25507.4|25505|1551
1593018900000|2020-06-24 17:15:00|25508.9|25506.5|25535.9|25533.5|25565.9|25563.5|25503.9|25501.5|1319
1593019200000|2020-06-24 17:20:00|25534.9|25532.5|25480.9|25478.5|25535.4|25533|25479.4|25477|1431
1593019500000|2020-06-24 17:25:00|25481.4|25479|25439.9|25437.5|25492.4|25490|25436.4|25434|1609
1593019800000|2020-06-24 17:30:00|25440.9|25438.5|25402.4|25400|25440.9|25438.5|25391.9|25389.5|2149
1593020100000|2020-06-24 17:35:00|25402.9|25400.5|25393.4|25391|25420.9|25418.5|25383.9|25381.5|1641
1593020400000|2020-06-24 17:40:00|25395.9|25393.5|25395.9|25393.5|25418.4|25416|25377.4|25375|1401
1593020700000|2020-06-24 17:45:00|25394.9|25392.5|25422.9|25420.5|25426.9|25424.5|25355.4|25353|1939
1593021000000|2020-06-24 17:50:00|25422.4|25420|25426.4|25424|25428.9|25426.5|25382.9|25380.5|1442
1593021300000|2020-06-24 17:55:00|25425.9|25423.5|25433.4|25431|25436.4|25434|25401.9|25399.5|1411
1593021600000|2020-06-24 18:00:00|25432.9|25430.5|25377.9|25375.5|25457.9|25455.5|25348.9|25346.5|3796
1593021900000|2020-06-24 18:05:00|25378.9|25376.5|25465.9|25463.5|25473.9|25471.5|25376.4|25374|2034
1593022200000|2020-06-24 18:10:00|25465.4|25463|25450.4|25448|25471.4|25469|25426.9|25424.5|1047
1593022500000|2020-06-24 18:15:00|25446.4|25444|25473.4|25471|25500.9|25498.5|25442.9|25440.5|1710
1593022800000|2020-06-24 18:20:00|25472.9|25470.5|25453.9|25451.5|25496.4|25494|25444.9|25442.5|992
1593023100000|2020-06-24 18:25:00|25454.4|25452|25494.4|25492|25505.9|25503.5|25444.4|25442|1373
1593023400000|2020-06-24 18:30:00|25493.9|25491.5|25520.9|25518.5|25529.9|25527.5|25470.9|25468.5|1885
1593023700000|2020-06-24 18:35:00|25520.4|25518|25494.9|25492.5|25521.4|25519|25479.9|25477.5|1217
1593024000000|2020-06-24 18:40:00|25494.4|25492|25433.4|25431|25513.9|25511.5|25427.4|25425|2452
1593024300000|2020-06-24 18:45:00|25433.9|25431.5|25471.9|25469.5|25500.9|25498.5|25430.9|25428.5|1850
1593024600000|2020-06-24 18:50:00|25472.9|25470.5|25441.9|25439.5|25481.9|25479.5|25421.4|25419|1475
1593024900000|2020-06-24 18:55:00|25441.4|25439|25439.9|25437.5|25486.9|25484.5|25426.9|25424.5|1390
1593025200000|2020-06-24 19:00:00|25439.4|25437|25507.9|25505.5|25508.9|25506.5|25439.4|25437|2544
1593025500000|2020-06-24 19:05:00|25506.9|25504.5|25482.9|25480.5|25507.9|25505.5|25470.9|25468.5|1173
1593025800000|2020-06-24 19:10:00|25483.4|25481|25560.4|25558|25571.9|25569.5|25460.9|25458.5|2640
1593026100000|2020-06-24 19:15:00|25561.4|25559|25603.4|25601|25616.4|25614|25533.9|25531.5|3139
1593026400000|2020-06-24 19:20:00|25604.4|25602|25546.8|25544.4|25619.8|25617.4|25546.8|25544.4|2463
1593026700000|2020-06-24 19:25:00|25547.8|25545.4|25518.8|25516.4|25580.8|25578.4|25516.8|25514.4|1422
1593027000000|2020-06-24 19:30:00|25517.8|25515.4|25517.3|25514.9|25547.8|25545.4|25498.3|25495.9|1887
1593027300000|2020-06-24 19:35:00|25514.8|25512.4|25501.8|25499.4|25541.3|25538.9|25474.8|25472.4|1441
1593027600000|2020-06-24 19:40:00|25501.3|25498.9|25580.3|25577.9|25585.3|25582.9|25493.8|25491.4|2080
1593027900000|2020-06-24 19:45:00|25577.8|25575.4|25545.3|25542.9|25606.8|25604.4|25543.3|25540.9|2420
1593028200000|2020-06-24 19:50:00|25545.8|25543.4|25451.8|25449.4|25545.8|25543.4|25430.3|25427.9|4648
1593028500000|2020-06-24 19:55:00|25452.8|25450.4|25458.3|25455.9|25494.8|25492.4|25426.8|25424.4|4585
1593028800000|2020-06-24 20:00:00|25459.5|25454.7|25503.5|25498.7|25532|25527.2|25459.5|25454.7|2722
1593029100000|2020-06-24 20:05:00|25503|25498.2|25503.5|25498.7|25509|25504.2|25468|25463.2|849
1593029400000|2020-06-24 20:10:00|25504|25499.2|25539.1|25529.3|25544.2|25534.4|25471.5|25466.7|1033
1593029700000|2020-06-24 20:15:00|25539.3|25529.5|25523.1|25513.3|25540.3|25530.5|25519.6|25509.8|0
1593030000000|2020-06-24 20:20:00|25522.5|25512.7|25512.9|25503.1|25522.6|25512.8|25511.4|25501.6|0
1593030300000|2020-06-24 20:25:00|25513|25503.2|25513.2|25503.4|25517.6|25507.8|25506.6|25496.8|0
1593030600000|2020-06-24 20:30:00|25534|25529.2|25535|25530.2|25537|25532.2|25498|25493.2|525
1593030900000|2020-06-24 20:35:00|25532|25527.2|25534|25529.2|25537|25532.2|25522|25517.2|195
1593031200000|2020-06-24 20:40:00|25533|25528.2|25506|25501.2|25538|25533.2|25503|25498.2|217
1593031500000|2020-06-24 20:45:00|25502|25497.2|25520|25515.2|25527|25522.2|25501|25496.2|230
1593031800000|2020-06-24 20:50:00|25523|25518.2|25535|25530.2|25537|25532.2|25519|25514.2|111
1593032100000|2020-06-24 20:55:00|25533|25528.2|25535.2|25525.4|25539|25534.2|25526|25521.2|80
1593032400000|2020-06-24 21:00:00|25533.7|25523.9|25531.8|25522|25535.8|25526|25529.9|25520.1|0
1593032700000|2020-06-24 21:05:00|25533.3|25523.5|25531.4|25521.6|25534.1|25524.3|25529.7|25519.9|0
1593033000000|2020-06-24 21:10:00|25531.3|25521.5|25530.4|25520.6|25534.7|25524.9|25529.8|25520|0
1593033300000|2020-06-24 21:15:00|25530.3|25520.5|25533|25523.2|25533|25523.2|25529.1|25519.3|0
1593033600000|2020-06-24 21:20:00|25532.9|25523.1|25527.7|25517.9|25532.9|25523.1|25527.1|25517.3|0
1593033900000|2020-06-24 21:25:00|25528|25518.2|25527.9|25518.1|25529.8|25520|25526.6|25516.8|0
1593034200000|2020-06-24 21:30:00|25527.6|25517.8|25528.9|25519.1|25529.3|25519.5|25526.6|25516.8|0
1593034500000|2020-06-24 21:35:00|25528.8|25519|25524.8|25515|25530|25520.2|25524.2|25514.4|0
1593034800000|2020-06-24 21:40:00|25525.4|25515.6|25525|25515.2|25526.3|25516.5|25519.3|25509.5|0
1593035100000|2020-06-24 21:45:00|25524.1|25514.3|25519.7|25509.9|25524.4|25514.6|25519.4|25509.6|0
1593035400000|2020-06-24 21:50:00|25521.2|25511.4|25517.3|25507.5|25521.7|25511.9|25514.3|25504.5|0
1593035700000|2020-06-24 21:55:00|25517.6|25507.8|25511.6|25501.8|25518|25508.2|25511.3|25501.5|0
1593036000000|2020-06-24 22:00:00|25505|25500.2|25551.5|25546.7|25559.5|25554.7|25485|25480.2|453
1593036300000|2020-06-24 22:05:00|25552|25547.2|25522|25517.2|25556|25551.2|25519|25514.2|275
1593036600000|2020-06-24 22:10:00|25520|25515.2|25497|25492.2|25521|25516.2|25472.5|25467.7|650
1593036900000|2020-06-24 22:15:00|25498|25493.2|25488.5|25483.7|25506.5|25501.7|25483.5|25478.7|168
1593037200000|2020-06-24 22:20:00|25488|25483.2|25519|25514.2|25538|25533.2|25483|25478.2|295
1593037500000|2020-06-24 22:25:00|25519.5|25514.7|25529|25524.2|25556|25551.2|25509.5|25504.7|295
1593037800000|2020-06-24 22:30:00|25528.5|25523.7|25510|25505.2|25537.5|25532.7|25507.5|25502.7|216
1593038100000|2020-06-24 22:35:00|25509.5|25504.7|25521|25516.2|25533.5|25528.7|25509.5|25504.7|66
1593038400000|2020-06-24 22:40:00|25521.5|25516.7|25527.5|25522.7|25538|25533.2|25515.5|25510.7|98
1593038700000|2020-06-24 22:45:00|25527|25522.2|25525|25520.2|25535|25530.2|25509.5|25504.7|151
1593039000000|2020-06-24 22:50:00|25524.5|25519.7|25495.5|25490.7|25530.5|25525.7|25489.5|25484.7|179
1593039300000|2020-06-24 22:55:00|25496.5|25491.7|25479|25474.2|25503.5|25498.7|25460.5|25455.7|243
1593039600000|2020-06-24 23:00:00|25479.5|25474.7|25477|25472.2|25487|25482.2|25470|25465.2|137
1593039900000|2020-06-24 23:05:00|25476.5|25471.7|25477.5|25472.7|25488.5|25483.7|25475.5|25470.7|96
1593040200000|2020-06-24 23:10:00|25477|25472.2|25475.5|25470.7|25477.5|25472.7|25454|25449.2|235
1593040500000|2020-06-24 23:15:00|25476|25471.2|25472.5|25467.7|25486|25481.2|25468|25463.2|79
1593040800000|2020-06-24 23:20:00|25473|25468.2|25432.5|25427.7|25481.5|25476.7|25431|25426.2|310
1593041100000|2020-06-24 23:25:00|25432|25427.2|25451.5|25446.7|25457|25452.2|25431.5|25426.7|282
1593041400000|2020-06-24 23:30:00|25452|25447.2|25449.5|25444.7|25482|25477.2|25448|25443.2|374
1593041700000|2020-06-24 23:35:00|25449|25444.2|25443.5|25438.7|25464|25459.2|25423.5|25418.7|596
1593042000000|2020-06-24 23:40:00|25443|25438.2|25455|25450.2|25455|25450.2|25433.5|25428.7|183
1593042300000|2020-06-24 23:45:00|25454.5|25449.7|25469.5|25464.7|25480|25475.2|25454.5|25449.7|272
1593042600000|2020-06-24 23:50:00|25470|25465.2|25449.5|25444.7|25476|25471.2|25442|25437.2|149
1593042900000|2020-06-24 23:55:00|25450|25445.2|25430.5|25425.7|25471.5|25466.7|25429|25424.2|344
1593043200000|2020-06-25 00:00:00|25431.5|25426.7|25469|25464.2|25479.5|25474.7|25401.5|25396.7|872
1593043500000|2020-06-25 00:05:00|25468.5|25463.7|25484|25479.2|25514.5|25509.7|25466.5|25461.7|862
1593043800000|2020-06-25 00:10:00|25485.5|25480.7|25466|25461.2|25504|25499.2|25462.5|25457.7|352
1593044100000|2020-06-25 00:15:00|25466.5|25461.7|25534.5|25529.7|25538.5|25533.7|25464|25459.2|401
1593044400000|2020-06-25 00:20:00|25535|25530.2|25537|25532.2|25547.5|25542.7|25524|25519.2|338
1593044700000|2020-06-25 00:25:00|25537.5|25532.7|25559.5|25554.7|25576.5|25571.7|25535|25530.2|594
1593045000000|2020-06-25 00:30:00|25560|25555.2|25570|25565.2|25583|25578.2|25558.5|25553.7|402
1593045300000|2020-06-25 00:35:00|25568|25563.2|25545|25540.2|25569.5|25564.7|25542.5|25537.7|344
1593045600000|2020-06-25 00:40:00|25545.5|25540.7|25532|25527.2|25558|25553.2|25524.5|25519.7|329
1593045900000|2020-06-25 00:45:00|25532.5|25527.7|25568|25563.2|25581|25576.2|25532.5|25527.7|490
1593046200000|2020-06-25 00:50:00|25568.5|25563.7|25578|25573.2|25586.5|25581.7|25551.5|25546.7|353
1593046500000|2020-06-25 00:55:00|25577.5|25572.7|25570|25565.2|25595|25590.2|25566|25561.2|404
1593046800000|2020-06-25 01:00:00|25570.5|25565.7|25585.5|25580.7|25603|25598.2|25565|25560.2|479
1593047100000|2020-06-25 01:05:00|25585|25580.2|25556|25551.2|25588|25583.2|25552.5|25547.7|367
1593047400000|2020-06-25 01:10:00|25554.5|25549.7|25540|25535.2|25558|25553.2|25538|25533.2|324
1593047700000|2020-06-25 01:15:00|25539.5|25534.7|25521|25516.2|25550.5|25545.7|25513|25508.2|411
1593048000000|2020-06-25 01:20:00|25519|25514.2|25523.5|25518.7|25539.5|25534.7|25515|25510.2|384
1593048300000|2020-06-25 01:25:00|25522|25517.2|25469.5|25464.7|25522.5|25517.7|25448.5|25443.7|741
1593048600000|2020-06-25 01:30:00|25468|25463.2|25445|25440.2|25468|25463.2|25422.5|25417.7|747
1593048900000|2020-06-25 01:35:00|25445.5|25440.7|25446|25441.2|25458|25453.2|25441|25436.2|368
1593049200000|2020-06-25 01:40:00|25446.5|25441.7|25391.5|25386.7|25446.5|25441.7|25383.5|25378.7|1068
1593049500000|2020-06-25 01:45:00|25391|25386.2|25408|25403.2|25434.5|25429.7|25390.5|25385.7|628
1593049800000|2020-06-25 01:50:00|25407.5|25402.7|25414|25409.2|25427.5|25422.7|25403|25398.2|381
1593050100000|2020-06-25 01:55:00|25413|25408.2|25348|25343.2|25413|25408.2|25338|25333.2|943
1593050400000|2020-06-25 02:00:00|25348.5|25343.7|25333.5|25328.7|25361|25356.2|25332|25327.2|577
1593050700000|2020-06-25 02:05:00|25333|25328.2|25328|25323.2|25355|25350.2|25315.5|25310.7|604
1593051000000|2020-06-25 02:10:00|25327.5|25322.7|25302|25297.2|25327.5|25322.7|25282.5|25277.7|976
1593051300000|2020-06-25 02:15:00|25301|25296.2|25338|25333.2|25348|25343.2|25301|25296.2|1264
1593051600000|2020-06-25 02:20:00|25337.5|25332.7|25348|25343.2|25353|25348.2|25327.5|25322.7|394
1593051900000|2020-06-25 02:25:00|25349|25344.2|25361|25356.2|25372|25367.2|25340|25335.2|479
1593052200000|2020-06-25 02:30:00|25361.5|25356.7|25355.5|25350.7|25367|25362.2|25347|25342.2|273
1593052500000|2020-06-25 02:35:00|25355|25350.2|25377|25372.2|25379.5|25374.7|25337|25332.2|464
1593052800000|2020-06-25 02:40:00|25377.5|25372.7|25379|25374.2|25399|25394.2|25370.5|25365.7|432
1593053100000|2020-06-25 02:45:00|25378.5|25373.7|25375.5|25370.7|25385|25380.2|25367|25362.2|285
1593053400000|2020-06-25 02:50:00|25374.5|25369.7|25343.5|25338.7|25375|25370.2|25340|25335.2|297
1593053700000|2020-06-25 02:55:00|25343|25338.2|25390.5|25385.7|25400.5|25395.7|25339|25334.2|593
1593054000000|2020-06-25 03:00:00|25392|25387.2|25388|25383.2|25399|25394.2|25376|25371.2|275
1593054300000|2020-06-25 03:05:00|25387|25382.2|25398|25393.2|25413|25408.2|25383.5|25378.7|267
1593054600000|2020-06-25 03:10:00|25397.5|25392.7|25395|25390.2|25409|25404.2|25394|25389.2|229
1593054900000|2020-06-25 03:15:00|25395.5|25390.7|25395|25390.2|25405|25400.2|25382.5|25377.7|213
1593055200000|2020-06-25 03:20:00|25395.5|25390.7|25363|25358.2|25396|25391.2|25359|25354.2|451
1593055500000|2020-06-25 03:25:00|25362|25357.2|25362|25357.2|25372|25367.2|25346.5|25341.7|274
1593055800000|2020-06-25 03:30:00|25359|25354.2|25344.5|25339.7|25380|25375.2|25343|25338.2|453
1593056100000|2020-06-25 03:35:00|25345|25340.2|25331.5|25326.7|25346|25341.2|25323.5|25318.7|550
1593056400000|2020-06-25 03:40:00|25332|25327.2|25334.5|25329.7|25354|25349.2|25331.5|25326.7|226
1593056700000|2020-06-25 03:45:00|25334|25329.2|25309|25304.2|25354.5|25349.7|25293.5|25288.7|983
1593057000000|2020-06-25 03:50:00|25309.5|25304.7|25365.5|25360.7|25372|25367.2|25308.5|25303.7|598
1593057300000|2020-06-25 03:55:00|25366.5|25361.7|25388.5|25383.7|25398.5|25393.7|25363|25358.2|482
1593057600000|2020-06-25 04:00:00|25391|25386.2|25385|25380.2|25400|25395.2|25384|25379.2|264
1593057900000|2020-06-25 04:05:00|25385.5|25380.7|25405|25400.2|25424.5|25419.7|25381.5|25376.7|521
1593058200000|2020-06-25 04:10:00|25404|25399.2|25397.5|25392.7|25412|25407.2|25396|25391.2|193
1593058500000|2020-06-25 04:15:00|25398|25393.2|25375.5|25370.7|25401.5|25396.7|25370.5|25365.7|335
1593058800000|2020-06-25 04:20:00|25375|25370.2|25379|25374.2|25393|25388.2|25370.5|25365.7|260
1593059100000|2020-06-25 04:25:00|25378.5|25373.7|25373|25368.2|25389|25384.2|25373|25368.2|83
1593059400000|2020-06-25 04:30:00|25372.5|25367.7|25367|25362.2|25373.5|25368.7|25346|25341.2|309
1593059700000|2020-06-25 04:35:00|25367.5|25362.7|25339|25334.2|25368|25363.2|25333.5|25328.7|287
1593060000000|2020-06-25 04:40:00|25340|25335.2|25347|25342.2|25359|25354.2|25340|25335.2|228
1593060300000|2020-06-25 04:45:00|25347.5|25342.7|25324.5|25319.7|25351.5|25346.7|25317|25312.2|340
1593060600000|2020-06-25 04:50:00|25325|25320.2|25350|25345.2|25353.5|25348.7|25321|25316.2|228
1593060900000|2020-06-25 04:55:00|25349|25344.2|25359.5|25354.7|25369.5|25364.7|25330|25325.2|337
1593061200000|2020-06-25 05:00:00|25360|25355.2|25368.5|25363.7|25374|25369.2|25353.5|25348.7|333
1593061500000|2020-06-25 05:05:00|25368|25363.2|25372|25367.2|25382|25377.2|25337|25332.2|418
1593061800000|2020-06-25 05:10:00|25371.5|25366.7|25367|25362.2|25378|25373.2|25344|25339.2|335
1593062100000|2020-06-25 05:15:00|25367.5|25362.7|25360.5|25355.7|25372|25367.2|25352.5|25347.7|120
1593062400000|2020-06-25 05:20:00|25360|25355.2|25374|25369.2|25381|25376.2|25357.5|25352.7|167
1593062700000|2020-06-25 05:25:00|25376|25371.2|25389|25384.2|25393|25388.2|25370|25365.2|209
1593063000000|2020-06-25 05:30:00|25389.5|25384.7|25413|25408.2|25413|25408.2|25382.5|25377.7|363
1593063300000|2020-06-25 05:35:00|25412.5|25407.7|25396|25391.2|25431.5|25426.7|25385.5|25380.7|546
1593063600000|2020-06-25 05:40:00|25395.5|25390.7|25382|25377.2|25401.5|25396.7|25374.5|25369.7|234
1593063900000|2020-06-25 05:45:00|25382.5|25377.7|25381|25376.2|25403.5|25398.7|25380.5|25375.7|456
1593064200000|2020-06-25 05:50:00|25382|25377.2|25369|25364.2|25394.5|25389.7|25365|25360.2|284
1593064500000|2020-06-25 05:55:00|25367.5|25362.7|25398|25393.2|25401|25396.2|25367.5|25362.7|532
1593064800000|2020-06-25 06:00:00|25397.4|25393.8|25413.9|25410.3|25451.9|25448.3|25383.4|25379.8|1000
1593065100000|2020-06-25 06:05:00|25412.9|25409.3|25379.9|25376.3|25423.9|25420.3|25370.9|25367.3|623
1593065400000|2020-06-25 06:10:00|25380.4|25376.8|25374.4|25370.8|25393.4|25389.8|25370.9|25367.3|262
1593065700000|2020-06-25 06:15:00|25374.9|25371.3|25377.4|25373.8|25388.4|25384.8|25362.4|25358.8|373
1593066000000|2020-06-25 06:20:00|25377.9|25374.3|25354.4|25350.8|25390.9|25387.3|25351.9|25348.3|423
1593066300000|2020-06-25 06:25:00|25354.9|25351.3|25354.4|25350.8|25372.9|25369.3|25347.9|25344.3|902
1593066600000|2020-06-25 06:30:00|25354.9|25351.3|25387.4|25383.8|25391.4|25387.8|25353.4|25349.8|413
1593066900000|2020-06-25 06:35:00|25387.9|25384.3|25399.4|25395.8|25405.9|25402.3|25379.4|25375.8|438
1593067200000|2020-06-25 06:40:00|25399.9|25396.3|25361.9|25358.3|25408.9|25405.3|25360.4|25356.8|521
1593067500000|2020-06-25 06:45:00|25362.4|25358.8|25349.4|25345.8|25364.4|25360.8|25337.4|25333.8|715
1593067800000|2020-06-25 06:50:00|25351.4|25347.8|25346.4|25342.8|25351.4|25347.8|25335.9|25332.3|338
1593068100000|2020-06-25 06:55:00|25345.9|25342.3|25354.9|25351.3|25360.4|25356.8|25324.9|25321.3|475
1593068400000|2020-06-25 07:00:00|25355.4|25351.8|25335.4|25331.8|25376.4|25372.8|25306.4|25302.8|1363
1593068700000|2020-06-25 07:05:00|25334.4|25330.8|25313.4|25309.8|25357.9|25354.3|25306.9|25303.3|966
1593069000000|2020-06-25 07:10:00|25314.4|25310.8|25192.9|25189.3|25318.9|25315.3|25180.4|25176.8|2823
1593069300000|2020-06-25 07:15:00|25193.4|25189.8|25173.9|25170.3|25200.4|25196.8|25137.4|25133.8|2269
1593069600000|2020-06-25 07:20:00|25174.4|25170.8|25168.9|25165.3|25188.4|25184.8|25140.4|25136.8|1329
1593069900000|2020-06-25 07:25:00|25168.4|25164.8|25219.9|25216.3|25231.9|25228.3|25163.4|25159.8|1198
1593070200000|2020-06-25 07:30:00|25220.4|25216.8|25222.4|25218.8|25245.9|25242.3|25209.9|25206.3|906
1593070500000|2020-06-25 07:35:00|25221.9|25218.3|25232.4|25228.8|25235.4|25231.8|25198.4|25194.8|783
1593070800000|2020-06-25 07:40:00|25232.9|25229.3|25205.4|25201.8|25261.4|25257.8|25195.4|25191.8|954
1593071100000|2020-06-25 07:45:00|25204.9|25201.3|25199.4|25195.8|25235.4|25231.8|25197.4|25193.8|870
1593071400000|2020-06-25 07:50:00|25198.9|25195.3|25187.9|25184.3|25206.4|25202.8|25150.9|25147.3|937
1593071700000|2020-06-25 07:55:00|25187.4|25183.8|25204.9|25201.3|25217.9|25214.3|25172.4|25168.8|1032
1593072000000|2020-06-25 08:00:00|25206.4|25202.8|25243.4|25239.8|25252.9|25249.3|25203.4|25199.8|1300
1593072300000|2020-06-25 08:05:00|25244.4|25240.8|25309.4|25305.8|25327.9|25324.3|25232.4|25228.8|1673
1593072600000|2020-06-25 08:10:00|25310.4|25306.8|25346.9|25343.3|25365.4|25361.8|25309.9|25306.3|1120
1593072900000|2020-06-25 08:15:00|25347.4|25343.8|25389.4|25385.8|25402.4|25398.8|25336.4|25332.8|1414
1593073200000|2020-06-25 08:20:00|25388.9|25385.3|25436.4|25432.8|25453.9|25450.3|25388.9|25385.3|1645
1593073500000|2020-06-25 08:25:00|25435.9|25432.3|25399.4|25395.8|25437.4|25433.8|25398.9|25395.3|1039
1593073800000|2020-06-25 08:30:00|25400.4|25396.8|25398.9|25395.3|25439.4|25435.8|25393.4|25389.8|730
1593074100000|2020-06-25 08:35:00|25399.4|25395.8|25401.4|25397.8|25412.9|25409.3|25390.4|25386.8|437
1593074400000|2020-06-25 08:40:00|25401.9|25398.3|25482.4|25478.8|25493.4|25489.8|25384.9|25381.3|1379
1593074700000|2020-06-25 08:45:00|25481.9|25478.3|25476.4|25472.8|25507.4|25503.8|25469.4|25465.8|1005
1593075000000|2020-06-25 08:50:00|25478.4|25474.8|25490.4|25486.8|25497.9|25494.3|25473.4|25469.8|544
1593075300000|2020-06-25 08:55:00|25489.4|25485.8|25471.9|25468.3|25491.4|25487.8|25459.4|25455.8|555
1593075600000|2020-06-25 09:00:00|25472.4|25468.8|25516.9|25513.3|25520.9|25517.3|25444.4|25440.8|923
1593075900000|2020-06-25 09:05:00|25516.4|25512.8|25476.9|25473.3|25521.9|25518.3|25475.4|25471.8|824
1593076200000|2020-06-25 09:10:00|25475.4|25471.8|25477.4|25473.8|25489.9|25486.3|25462.4|25458.8|544
1593076500000|2020-06-25 09:15:00|25477.9|25474.3|25488.4|25484.8|25502.4|25498.8|25470.4|25466.8|590
1593076800000|2020-06-25 09:20:00|25491.4|25487.8|25495.4|25491.8|25506.9|25503.3|25466.4|25462.8|528
1593077100000|2020-06-25 09:25:00|25494.9|25491.3|25536.9|25533.3|25537.4|25533.8|25490.4|25486.8|871
1593077400000|2020-06-25 09:30:00|25536.4|25532.8|25536.4|25532.8|25551.4|25547.8|25525.4|25521.8|1013
1593077700000|2020-06-25 09:35:00|25537.9|25534.3|25533.9|25530.3|25551.4|25547.8|25524.4|25520.8|744
1593078000000|2020-06-25 09:40:00|25533.4|25529.8|25420.9|25417.3|25542.9|25539.3|25411.4|25407.8|1758
1593078300000|2020-06-25 09:45:00|25421.4|25417.8|25446.4|25442.8|25451.9|25448.3|25401.9|25398.3|578
1593078600000|2020-06-25 09:50:00|25446.9|25443.3|25446.9|25443.3|25459.4|25455.8|25436.9|25433.3|226
1593078900000|2020-06-25 09:55:00|25447.4|25443.8|25434.4|25430.8|25472.4|25468.8|25426.9|25423.3|350
1593079200000|2020-06-25 10:00:00|25433.9|25430.3|25455.9|25452.3|25471.4|25467.8|25433.9|25430.3|363
1593079500000|2020-06-25 10:05:00|25456.4|25452.8|25431.9|25428.3|25457.9|25454.3|25418.4|25414.8|299
1593079800000|2020-06-25 10:10:00|25431.4|25427.8|25413.4|25409.8|25433.9|25430.3|25408.4|25404.8|347
1593080100000|2020-06-25 10:15:00|25412.9|25409.3|25394.9|25391.3|25434.4|25430.8|25388.9|25385.3|390
1593080400000|2020-06-25 10:20:00|25394.4|25390.8|25433.9|25430.3|25441.9|25438.3|25393.4|25389.8|303
1593080700000|2020-06-25 10:25:00|25433.4|25429.8|25429.4|25425.8|25445.4|25441.8|25429.4|25425.8|217
1593081000000|2020-06-25 10:30:00|25429.9|25426.3|25432.4|25428.8|25451.4|25447.8|25409.9|25406.3|451
1593081300000|2020-06-25 10:35:00|25432.9|25429.3|25419.9|25416.3|25442.4|25438.8|25386.9|25383.3|443
1593081600000|2020-06-25 10:40:00|25420.4|25416.8|25410.4|25406.8|25422.9|25419.3|25388.4|25384.8|293
1593081900000|2020-06-25 10:45:00|25410.9|25407.3|25418.4|25414.8|25429.4|25425.8|25404.9|25401.3|148
1593082200000|2020-06-25 10:50:00|25418.9|25415.3|25445.4|25441.8|25447.9|25444.3|25412.9|25409.3|231
1593082500000|2020-06-25 10:55:00|25445.9|25442.3|25454.4|25450.8|25457.4|25453.8|25425.9|25422.3|191
1593082800000|2020-06-25 11:00:00|25454.9|25451.3|25419.9|25416.3|25457.4|25453.8|25406.4|25402.8|252
1593083100000|2020-06-25 11:05:00|25419.4|25415.8|25422.4|25418.8|25431.9|25428.3|25402.9|25399.3|185
1593083400000|2020-06-25 11:10:00|25422.9|25419.3|25416.9|25413.3|25437.9|25434.3|25404.9|25401.3|174
1593083700000|2020-06-25 11:15:00|25416.4|25412.8|25346.4|25342.8|25416.4|25412.8|25338.9|25335.3|677
1593084000000|2020-06-25 11:20:00|25345.9|25342.3|25345.9|25342.3|25361.9|25358.3|25339.4|25335.8|367
1593084300000|2020-06-25 11:25:00|25346.4|25342.8|25348.9|25345.3|25356.4|25352.8|25341.9|25338.3|184
1593084600000|2020-06-25 11:30:00|25349.4|25345.8|25358.4|25354.8|25364.9|25361.3|25338.9|25335.3|686
1593084900000|2020-06-25 11:35:00|25360.4|25356.8|25337.4|25333.8|25364.4|25360.8|25329.4|25325.8|439
1593085200000|2020-06-25 11:40:00|25337.9|25334.3|25285.9|25282.3|25343.9|25340.3|25266.4|25262.8|1391
1593085500000|2020-06-25 11:45:00|25286.4|25282.8|25285.9|25282.3|25286.9|25283.3|25248.9|25245.3|831
1593085800000|2020-06-25 11:50:00|25286.4|25282.8|25294.9|25291.3|25297.4|25293.8|25272.4|25268.8|634
1593086100000|2020-06-25 11:55:00|25294.4|25290.8|25262.4|25258.8|25308.4|25304.8|25254.9|25251.3|919
1593086400000|2020-06-25 12:00:00|25264.9|25261.3|25295.4|25291.8|25297.9|25294.3|25264.9|25261.3|582
1593086700000|2020-06-25 12:05:00|25293.9|25290.3|25312.9|25309.3|25313.4|25309.8|25276.9|25273.3|411
1593087000000|2020-06-25 12:10:00|25313.4|25309.8|25320.9|25317.3|25328.9|25325.3|25301.4|25297.8|404
1593087300000|2020-06-25 12:15:00|25321.4|25317.8|25269.4|25265.8|25322.4|25318.8|25267.9|25264.3|443
1593087600000|2020-06-25 12:20:00|25269.9|25266.3|25306.4|25302.8|25309.9|25306.3|25258.4|25254.8|445
1593087900000|2020-06-25 12:25:00|25307.9|25304.3|25303.9|25300.3|25325.9|25322.3|25299.4|25295.8|310
1593088200000|2020-06-25 12:30:00|25304.4|25300.8|25288.4|25284.8|25308.9|25305.3|25218.9|25215.3|1715
1593088500000|2020-06-25 12:35:00|25289.4|25285.8|25295.9|25292.3|25396.9|25393.3|25284.4|25280.8|2499
1593088800000|2020-06-25 12:40:00|25295.4|25291.8|25301.9|25298.3|25327.9|25324.3|25274.4|25270.8|1067
1593089100000|2020-06-25 12:45:00|25301.4|25297.8|25297.4|25293.8|25307.4|25303.8|25243.9|25240.3|1086
1593089400000|2020-06-25 12:50:00|25297.9|25294.3|25310.4|25306.8|25330.4|25326.8|25281.4|25277.8|1187
1593089700000|2020-06-25 12:55:00|25309.9|25306.3|25288.4|25284.8|25327.4|25323.8|25273.9|25270.3|1002
1593090000000|2020-06-25 13:00:00|25287.9|25284.3|25320.9|25317.3|25325.4|25321.8|25275.4|25271.8|852
1593090300000|2020-06-25 13:05:00|25321.9|25318.3|25333.9|25330.3|25347.4|25343.8|25311.9|25308.3|1178
1593090600000|2020-06-25 13:10:00|25334.4|25330.8|25369.9|25366.3|25377.9|25374.3|25331.4|25327.8|1107
1593090900000|2020-06-25 13:15:00|25369.4|25365.8|25410.9|25407.3|25414.4|25410.8|25369.4|25365.8|1481
1593091200000|2020-06-25 13:20:00|25411.4|25407.8|25370.9|25367.3|25411.4|25407.8|25362.4|25358.8|1210
1593091500000|2020-06-25 13:25:00|25369.4|25365.8|25342.4|25338.8|25377.4|25373.8|25336.4|25332.8|1295
1593091800000|2020-06-25 13:30:00|25341.8|25339.4|25368.8|25366.4|25380.8|25378.4|25302.8|25300.4|5057
1593092100000|2020-06-25 13:35:00|25371.8|25369.4|25377.8|25375.4|25403.8|25401.4|25334.8|25332.4|3194
1593092400000|2020-06-25 13:40:00|25376.8|25374.4|25257.8|25255.4|25381.8|25379.4|25225.3|25222.9|4160
1593092700000|2020-06-25 13:45:00|25258.8|25256.4|25223.8|25221.4|25290.8|25288.4|25207.8|25205.4|2853
1593093000000|2020-06-25 13:50:00|25227.8|25225.4|25328.8|25326.4|25353.8|25351.4|25213.8|25211.4|3562
1593093300000|2020-06-25 13:55:00|25328.3|25325.9|25362.8|25360.4|25365.8|25363.4|25298.8|25296.4|2317
1593093600000|2020-06-25 14:00:00|25363.8|25361.4|25458.8|25456.4|25468.8|25466.4|25350.8|25348.4|4304
1593093900000|2020-06-25 14:05:00|25459.3|25456.9|25418.8|25416.4|25460.3|25457.9|25383.8|25381.4|3219
1593094200000|2020-06-25 14:10:00|25420.3|25417.9|25525.3|25522.9|25534.3|25531.9|25413.8|25411.4|3935
1593094500000|2020-06-25 14:15:00|25524.8|25522.4|25480.3|25477.9|25534.8|25532.4|25474.8|25472.4|3175
1593094800000|2020-06-25 14:20:00|25481.3|25478.9|25540.3|25537.9|25556.3|25553.9|25478.3|25475.9|2402
1593095100000|2020-06-25 14:25:00|25539.8|25537.4|25573.3|25570.9|25589.8|25587.4|25521.3|25518.9|2828
1593095400000|2020-06-25 14:30:00|25573.8|25571.4|25495.3|25492.9|25587.3|25584.9|25493.8|25491.4|2612
1593095700000|2020-06-25 14:35:00|25495.8|25493.4|25483.8|25481.4|25522.3|25519.9|25470.3|25467.9|2035
1593096000000|2020-06-25 14:40:00|25483.3|25480.9|25470.8|25468.4|25506.3|25503.9|25442.8|25440.4|2006
1593096300000|2020-06-25 14:45:00|25471.3|25468.9|25438.3|25435.9|25517.8|25515.4|25416.3|25413.9|2503
1593096600000|2020-06-25 14:50:00|25437.8|25435.4|25420.3|25417.9|25471.3|25468.9|25407.3|25404.9|2186
1593096900000|2020-06-25 14:55:00|25419.8|25417.4|25447.8|25445.4|25462.3|25459.9|25399.8|25397.4|2016
1593097200000|2020-06-25 15:00:00|25445.3|25442.9|25407.3|25404.9|25447.3|25444.9|25378.3|25375.9|2520
1593097500000|2020-06-25 15:05:00|25406.8|25404.4|25357.3|25354.9|25406.8|25404.4|25348.3|25345.9|1857
1593097800000|2020-06-25 15:10:00|25358.3|25355.9|25424.3|25421.9|25437.3|25434.9|25333.3|25330.9|2789
1593098100000|2020-06-25 15:15:00|25424.8|25422.4|25481.3|25478.9|25487.8|25485.4|25413.8|25411.4|2199
1593098400000|2020-06-25 15:20:00|25480.8|25478.4|25470.3|25467.9|25486.3|25483.9|25451.3|25448.9|1554
1593098700000|2020-06-25 15:25:00|25469.8|25467.4|25452.3|25449.9|25481.8|25479.4|25442.8|25440.4|1195
1593099000000|2020-06-25 15:30:00|25451.8|25449.4|25367.3|25364.9|25473.8|25471.4|25359.3|25356.9|2912
1593099300000|2020-06-25 15:35:00|25365.3|25362.9|25385.3|25382.9|25397.8|25395.4|25343.8|25341.4|2489
1593099600000|2020-06-25 15:40:00|25386.3|25383.9|25389.8|25387.4|25394.8|25392.4|25330.8|25328.4|2122
1593099900000|2020-06-25 15:45:00|25387.3|25384.9|25415.3|25412.9|25422.8|25420.4|25377.8|25375.4|1230
1593100200000|2020-06-25 15:50:00|25416.3|25413.9|25423.3|25420.9|25440.3|25437.9|25406.3|25403.9|1201
1593100500000|2020-06-25 15:55:00|25423.8|25421.4|25443.3|25440.9|25455.3|25452.9|25423.3|25420.9|904
1593100800000|2020-06-25 16:00:00|25443.8|25441.4|25488.3|25485.9|25507.3|25504.9|25443.8|25441.4|2229
1593101100000|2020-06-25 16:05:00|25488.8|25486.4|25491.3|25488.9|25526.3|25523.9|25486.3|25483.9|1531
1593101400000|2020-06-25 16:10:00|25490.8|25488.4|25486.3|25483.9|25506.8|25504.4|25479.8|25477.4|1359
1593101700000|2020-06-25 16:15:00|25486.8|25484.4|25520.8|25518.4|25531.3|25528.9|25486.8|25484.4|1220
1593102000000|2020-06-25 16:20:00|25520.3|25517.9|25536.3|25533.9|25554.8|25552.4|25520.3|25517.9|1062
1593102300000|2020-06-25 16:25:00|25535.3|25532.9|25496.3|25493.9|25537.3|25534.9|25495.8|25493.4|1207
1593102600000|2020-06-25 16:30:00|25496.8|25494.4|25492.3|25489.9|25524.3|25521.9|25474.3|25471.9|2675
1593102900000|2020-06-25 16:35:00|25492.8|25490.4|25498.8|25496.4|25520.8|25518.4|25472.3|25469.9|1328
1593103200000|2020-06-25 16:40:00|25500.3|25497.9|25545.4|25543|25560.9|25558.5|25491.9|25489.5|1543
1593103500000|2020-06-25 16:45:00|25546.4|25544|25515.4|25513|25558.4|25556|25514.4|25512|1297
1593103800000|2020-06-25 16:50:00|25514.9|25512.5|25524.4|25522|25530.9|25528.5|25503.4|25501|903
1593104100000|2020-06-25 16:55:00|25523.9|25521.5|25512.4|25510|25527.9|25525.5|25494.4|25492|665
1593104400000|2020-06-25 17:00:00|25511.9|25509.5|25490.4|25488|25511.9|25509.5|25466.9|25464.5|1164
1593104700000|2020-06-25 17:05:00|25489.4|25487|25481.4|25479|25500.9|25498.5|25476.4|25474|784
1593105000000|2020-06-25 17:10:00|25480.4|25478|25489.4|25487|25495.4|25493|25465.4|25463|651
1593105300000|2020-06-25 17:15:00|25489.9|25487.5|25523.4|25521|25529.4|25527|25480.9|25478.5|1639
1593105600000|2020-06-25 17:20:00|25522.9|25520.5|25488.9|25486.5|25530.4|25528|25484.4|25482|655
1593105900000|2020-06-25 17:25:00|25488.4|25486|25495.4|25493|25516.4|25514|25478.9|25476.5|730
1593106200000|2020-06-25 17:30:00|25494.9|25492.5|25480.9|25478.5|25501.9|25499.5|25454.4|25452|1350
1593106500000|2020-06-25 17:35:00|25481.4|25479|25533.4|25531|25536.9|25534.5|25475.4|25473|1273
1593106800000|2020-06-25 17:40:00|25534.4|25532|25508.4|25506|25534.4|25532|25508.4|25506|767
1593107100000|2020-06-25 17:45:00|25508.9|25506.5|25518.9|25516.5|25535.9|25533.5|25508.9|25506.5|584
1593107400000|2020-06-25 17:50:00|25518.4|25516|25499.9|25497.5|25521.9|25519.5|25496.9|25494.5|542
1593107700000|2020-06-25 17:55:00|25499.4|25497|25487.4|25485|25501.9|25499.5|25478.9|25476.5|507
1593108000000|2020-06-25 18:00:00|25486.9|25484.5|25470.9|25468.5|25494.9|25492.5|25445.4|25443|1228
1593108300000|2020-06-25 18:05:00|25471.4|25469|25470.4|25468|25490.9|25488.5|25467.9|25465.5|714
1593108600000|2020-06-25 18:10:00|25469.9|25467.5|25479.4|25477|25497.4|25495|25465.9|25463.5|595
1593108900000|2020-06-25 18:15:00|25479.9|25477.5|25486.4|25484|25509.4|25507|25478.4|25476|685
1593109200000|2020-06-25 18:20:00|25485.9|25483.5|25433.9|25431.5|25486.4|25484|25420.4|25418|1444
1593109500000|2020-06-25 18:25:00|25434.4|25432|25454.9|25452.5|25458.9|25456.5|25431.4|25429|664
1593109800000|2020-06-25 18:30:00|25454.4|25452|25413.4|25411|25454.4|25452|25406.9|25404.5|1083
1593110100000|2020-06-25 18:35:00|25412.9|25410.5|25423.4|25421|25431.9|25429.5|25392.4|25390|1518
1593110400000|2020-06-25 18:40:00|25422.9|25420.5|25445.4|25443|25455.9|25453.5|25415.9|25413.5|1021
1593110700000|2020-06-25 18:45:00|25444.4|25442|25436.4|25434|25451.4|25449|25420.4|25418|679
1593111000000|2020-06-25 18:50:00|25436.9|25434.5|25448.9|25446.5|25468.9|25466.5|25426.9|25424.5|931
1593111300000|2020-06-25 18:55:00|25449.4|25447|25454.4|25452|25475.9|25473.5|25438.4|25436|828
1593111600000|2020-06-25 19:00:00|25453.9|25451.5|25525.4|25523|25526.9|25524.5|25432.4|25430|1648
1593111900000|2020-06-25 19:05:00|25524.9|25522.5|25601.4|25599|25613.4|25611|25524.9|25522.5|4244
1593112200000|2020-06-25 19:10:00|25602.4|25600|25593.9|25591.5|25611.4|25609|25575.4|25573|1523
1593112500000|2020-06-25 19:15:00|25592.9|25590.5|25625.4|25623|25643.4|25641|25590.4|25588|2298
1593112800000|2020-06-25 19:20:00|25624|25621.6|25668.5|25666.1|25686|25683.6|25619|25616.6|1756
1593113100000|2020-06-25 19:25:00|25669|25666.6|25689|25686.6|25712.5|25710.1|25660|25657.6|1918
1593113400000|2020-06-25 19:30:00|25690.5|25688.1|25715|25712.6|25730|25727.6|25653.5|25651.1|2337
1593113700000|2020-06-25 19:35:00|25714.5|25712.1|25657.5|25655.1|25722|25719.6|25647.5|25645.1|1716
1593114000000|2020-06-25 19:40:00|25657|25654.6|25679|25676.6|25683.5|25681.1|25649|25646.6|1484
1593114300000|2020-06-25 19:45:00|25680.5|25678.1|25645|25642.6|25702|25699.6|25633.5|25631.1|1856
1593114600000|2020-06-25 19:50:00|25646|25643.6|25748|25745.6|25748.5|25746.1|25646|25643.6|2898
1593114900000|2020-06-25 19:55:00|25747.5|25745.1|25737|25734.6|25769|25766.6|25708|25705.6|3966
1593115200000|2020-06-25 20:00:00|25738.2|25733.4|25771.7|25766.9|25779.2|25774.4|25721.2|25716.4|2167
1593115500000|2020-06-25 20:05:00|25772.2|25767.4|25767.2|25762.4|25792.7|25787.9|25766.2|25761.4|1207
1593115800000|2020-06-25 20:10:00|25766.7|25761.9|25729.4|25719.6|25767.2|25762.4|25715.2|25710.4|1173
1593116100000|2020-06-25 20:15:00|25729.2|25719.4|25728|25718.2|25734.1|25724.3|25727.5|25717.7|4
1593116400000|2020-06-25 20:20:00|25727.4|25717.6|25733.7|25723.9|25733.7|25723.9|25725.8|25716|0
1593116700000|2020-06-25 20:25:00|25733.6|25723.8|25738.1|25728.3|25738.1|25728.3|25733.2|25723.4|0
1593117000000|2020-06-25 20:30:00|25721.2|25716.4|25634.2|25629.4|25723.2|25718.4|25629.2|25624.4|1406
1593117300000|2020-06-25 20:35:00|25632.2|25627.4|25657.2|25652.4|25661.2|25656.4|25631.2|25626.4|371
1593117600000|2020-06-25 20:40:00|25655.2|25650.4|25670.2|25665.4|25682.2|25677.4|25651.2|25646.4|242
1593117900000|2020-06-25 20:45:00|25672.2|25667.4|25697.2|25692.4|25697.2|25692.4|25672.2|25667.4|188
1593118200000|2020-06-25 20:50:00|25695.2|25690.4|25708.2|25703.4|25711.2|25706.4|25672.2|25667.4|232
1593118500000|2020-06-25 20:55:00|25709.2|25704.4|25712.2|25702.4|25715.2|25710.4|25699.2|25694.4|107
1593118800000|2020-06-25 21:00:00|25711.7|25701.9|25706.3|25696.5|25711.8|25702|25704.1|25694.3|0
1593119100000|2020-06-25 21:05:00|25706.6|25696.8|25704.4|25694.6|25709.6|25699.8|25704.4|25694.6|0
1593119400000|2020-06-25 21:10:00|25704.5|25694.7|25704|25694.2|25706.9|25697.1|25703.6|25693.8|0
1593119700000|2020-06-25 21:15:00|25705.2|25695.4|25697.5|25687.7|25705.2|25695.4|25697.5|25687.7|0
1593120000000|2020-06-25 21:20:00|25697.6|25687.8|25697.1|25687.3|25698.3|25688.5|25697.1|25687.3|0
1593120300000|2020-06-25 21:25:00|25697|25687.2|25698.3|25688.5|25698.3|25688.5|25696|25686.2|0
1593120600000|2020-06-25 21:30:00|25698.2|25688.4|25694.9|25685.1|25698.3|25688.5|25694.9|25685.1|0
1593120900000|2020-06-25 21:35:00|25694.8|25685|25697.8|25688|25698.2|25688.4|25694.5|25684.7|0
1593121200000|2020-06-25 21:40:00|25697.2|25687.4|25697.1|25687.3|25697.9|25688.1|25697.1|25687.3|0
1593121500000|2020-06-25 21:45:00|25697.2|25687.4|25697.7|25687.9|25698.1|25688.3|25697.1|25687.3|0
1593121800000|2020-06-25 21:50:00|25697.8|25688|25696.4|25686.6|25698|25688.2|25696.4|25686.6|0
1593122100000|2020-06-25 21:55:00|25696.5|25686.7|25693.4|25683.6|25699.5|25689.7|25689.1|25679.3|0
1593122400000|2020-06-25 22:00:00|25668.2|25663.4|25684.2|25679.4|25688.7|25683.9|25654.2|25649.4|349
1593122700000|2020-06-25 22:05:00|25683.7|25678.9|25662.2|25657.4|25689.2|25684.4|25650.2|25645.4|173
1593123000000|2020-06-25 22:10:00|25661.2|25656.4|25666.2|25661.4|25672.2|25667.4|25649.7|25644.9|63
1593123300000|2020-06-25 22:15:00|25666.7|25661.9|25655.7|25650.9|25669.2|25664.4|25639.2|25634.4|102
1593123600000|2020-06-25 22:20:00|25656.2|25651.4|25673.2|25668.4|25675.7|25670.9|25642.7|25637.9|111
1593123900000|2020-06-25 22:25:00|25671.2|25666.4|25683.2|25678.4|25689.7|25684.9|25671.2|25666.4|132
1593124200000|2020-06-25 22:30:00|25683.7|25678.9|25653.7|25648.9|25683.7|25678.9|25648.7|25643.9|149
1593124500000|2020-06-25 22:35:00|25654.2|25649.4|25655.7|25650.9|25672.7|25667.9|25651.7|25646.9|131
1593124800000|2020-06-25 22:40:00|25655.2|25650.4|25658.7|25653.9|25669.2|25664.4|25648.2|25643.4|98
1593125100000|2020-06-25 22:45:00|25659.7|25654.9|25653.7|25648.9|25662.7|25657.9|25643.7|25638.9|121
1593125400000|2020-06-25 22:50:00|25654.2|25649.4|25683.2|25678.4|25688.7|25683.9|25654.2|25649.4|145
1593125700000|2020-06-25 22:55:00|25683.7|25678.9|25691.2|25686.4|25698.2|25693.4|25681.2|25676.4|153
1593126000000|2020-06-25 23:00:00|25691.7|25686.9|25676.2|25671.4|25697.2|25692.4|25674.2|25669.4|155
1593126300000|2020-06-25 23:05:00|25675.7|25670.9|25679.7|25674.9|25692.2|25687.4|25666.7|25661.9|129
1593126600000|2020-06-25 23:10:00|25680.2|25675.4|25677.7|25672.9|25695.2|25690.4|25674.2|25669.4|113
1593126900000|2020-06-25 23:15:00|25678.2|25673.4|25678.7|25673.9|25685.2|25680.4|25674.2|25669.4|68
1593127200000|2020-06-25 23:20:00|25679.2|25674.4|25727.2|25722.4|25734.2|25729.4|25674.2|25669.4|361
1593127500000|2020-06-25 23:25:00|25726.7|25721.9|25726.2|25721.4|25739.2|25734.4|25723.7|25718.9|158
1593127800000|2020-06-25 23:30:00|25728.2|25723.4|25729.2|25724.4|25750.2|25745.4|25723.7|25718.9|350
1593128100000|2020-06-25 23:35:00|25729.7|25724.9|25731.7|25726.9|25736.2|25731.4|25722.2|25717.4|84
1593128400000|2020-06-25 23:40:00|25731.2|25726.4|25743.2|25738.4|25750.2|25745.4|25729.7|25724.9|184
1593128700000|2020-06-25 23:45:00|25743.7|25738.9|25716.7|25711.9|25750.7|25745.9|25715.7|25710.9|231
1593129000000|2020-06-25 23:50:00|25717.2|25712.4|25706.7|25701.9|25725.2|25720.4|25705.2|25700.4|241
1593129300000|2020-06-25 23:55:00|25707.2|25702.4|25675.7|25670.9|25708.7|25703.9|25669.7|25664.9|282
1593129600000|2020-06-26 00:00:00|25676.2|25671.4|25638.2|25633.4|25684.2|25679.4|25629.2|25624.4|814
1593129900000|2020-06-26 00:05:00|25638.7|25633.9|25647.2|25642.4|25657.2|25652.4|25636.2|25631.4|415
1593130200000|2020-06-26 00:10:00|25647.7|25642.9|25612.2|25607.4|25670.2|25665.4|25588.7|25583.9|1032
1593130500000|2020-06-26 00:15:00|25611.7|25606.9|25627.7|25622.9|25634.7|25629.9|25596.7|25591.9|446
1593130800000|2020-06-26 00:20:00|25627.2|25622.4|25641.7|25636.9|25650.2|25645.4|25620.7|25615.9|354
1593131100000|2020-06-26 00:25:00|25642.2|25637.4|25627.7|25622.9|25647.2|25642.4|25621.2|25616.4|249
1593131400000|2020-06-26 00:30:00|25632.7|25627.9|25628.2|25623.4|25632.7|25627.9|25602.2|25597.4|265
1593131700000|2020-06-26 00:35:00|25628.7|25623.9|25602.7|25597.9|25629.7|25624.9|25580.2|25575.4|470
1593132000000|2020-06-26 00:40:00|25603.2|25598.4|25629.7|25624.9|25634.7|25629.9|25600.7|25595.9|295
1593132300000|2020-06-26 00:45:00|25630.2|25625.4|25628.2|25623.4|25640.2|25635.4|25613.2|25608.4|281
1593132600000|2020-06-26 00:50:00|25627.7|25622.9|25648.7|25643.9|25650.2|25645.4|25626.7|25621.9|255
1593132900000|2020-06-26 00:55:00|25648.2|25643.4|25692.7|25687.9|25696.2|25691.4|25646.7|25641.9|672
1593133200000|2020-06-26 01:00:00|25693.2|25688.4|25673.7|25668.9|25696.2|25691.4|25670.7|25665.9|262
1593133500000|2020-06-26 01:05:00|25674.2|25669.4|25678.2|25673.4|25692.2|25687.4|25668.7|25663.9|228
1593133800000|2020-06-26 01:10:00|25678.7|25673.9|25708.2|25703.4|25717.2|25712.4|25678.2|25673.4|390
1593134100000|2020-06-26 01:15:00|25709.2|25704.4|25698.7|25693.9|25713.2|25708.4|25689.7|25684.9|302
1593134400000|2020-06-26 01:20:00|25699.2|25694.4|25692.2|25687.4|25710.2|25705.4|25688.7|25683.9|166
1593134700000|2020-06-26 01:25:00|25693.2|25688.4|25682.7|25677.9|25698.7|25693.9|25671.7|25666.9|224
1593135000000|2020-06-26 01:30:00|25681.2|25676.4|25674.7|25669.9|25689.2|25684.4|25655.2|25650.4|307
1593135300000|2020-06-26 01:35:00|25674.2|25669.4|25671.2|25666.4|25679.2|25674.4|25657.2|25652.4|176
1593135600000|2020-06-26 01:40:00|25670.2|25665.4|25663.2|25658.4|25679.2|25674.4|25648.7|25643.9|230
1593135900000|2020-06-26 01:45:00|25663.7|25658.9|25689.7|25684.9|25693.2|25688.4|25659.2|25654.4|266
1593136200000|2020-06-26 01:50:00|25689.2|25684.4|25704.7|25699.9|25709.2|25704.4|25688.2|25683.4|217
1593136500000|2020-06-26 01:55:00|25704.2|25699.4|25699.2|25694.4|25718.2|25713.4|25696.7|25691.9|195
1593136800000|2020-06-26 02:00:00|25699.7|25694.9|25686.2|25681.4|25710.7|25705.9|25685.7|25680.9|239
1593137100000|2020-06-26 02:05:00|25686.7|25681.9|25691.2|25686.4|25701.7|25696.9|25683.7|25678.9|110
1593137400000|2020-06-26 02:10:00|25690.2|25685.4|25676.7|25671.9|25694.7|25689.9|25671.7|25666.9|180
1593137700000|2020-06-26 02:15:00|25676.2|25671.4|25624.2|25619.4|25681.2|25676.4|25617.2|25612.4|662
1593138000000|2020-06-26 02:20:00|25624.7|25619.9|25627.7|25622.9|25636.7|25631.9|25617.2|25612.4|190
1593138300000|2020-06-26 02:25:00|25627.2|25622.4|25634.7|25629.9|25642.7|25637.9|25624.7|25619.9|267
1593138600000|2020-06-26 02:30:00|25634.2|25629.4|25645.2|25640.4|25648.7|25643.9|25632.2|25627.4|164
1593138900000|2020-06-26 02:35:00|25644.7|25639.9|25643.7|25638.9|25645.2|25640.4|25631.2|25626.4|92
1593139200000|2020-06-26 02:40:00|25644.7|25639.9|25638.2|25633.4|25662.2|25657.4|25633.7|25628.9|333
1593139500000|2020-06-26 02:45:00|25637.7|25632.9|25652.2|25647.4|25657.7|25652.9|25637.7|25632.9|86
1593139800000|2020-06-26 02:50:00|25652.7|25647.9|25658.7|25653.9|25671.2|25666.4|25643.2|25638.4|177
1593140100000|2020-06-26 02:55:00|25658.2|25653.4|25637.2|25632.4|25658.2|25653.4|25635.2|25630.4|92
1593140400000|2020-06-26 03:00:00|25636.7|25631.9|25643.2|25638.4|25647.2|25642.4|25632.7|25627.9|173
1593140700000|2020-06-26 03:05:00|25641.7|25636.9|25638.2|25633.4|25658.2|25653.4|25637.7|25632.9|128
1593141000000|2020-06-26 03:10:00|25637.7|25632.9|25618.7|25613.9|25645.2|25640.4|25615.2|25610.4|241
1593141300000|2020-06-26 03:15:00|25618.2|25613.4|25627.2|25622.4|25631.2|25626.4|25616.7|25611.9|125
1593141600000|2020-06-26 03:20:00|25627.7|25622.9|25647.7|25642.9|25652.7|25647.9|25625.7|25620.9|142
1593141900000|2020-06-26 03:25:00|25648.2|25643.4|25648.7|25643.9|25660.2|25655.4|25645.2|25640.4|90
1593142200000|2020-06-26 03:30:00|25649.7|25644.9|25678.7|25673.9|25681.7|25676.9|25642.7|25637.9|219
1593142500000|2020-06-26 03:35:00|25676.2|25671.4|25666.7|25661.9|25678.7|25673.9|25663.7|25658.9|153
1593142800000|2020-06-26 03:40:00|25667.2|25662.4|25671.7|25666.9|25681.2|25676.4|25663.7|25658.9|134
1593143100000|2020-06-26 03:45:00|25672.2|25667.4|25673.7|25668.9|25677.7|25672.9|25669.7|25664.9|70
1593143400000|2020-06-26 03:50:00|25670.7|25665.9|25670.2|25665.4|25674.2|25669.4|25663.7|25658.9|94
1593143700000|2020-06-26 03:55:00|25672.2|25667.4|25678.2|25673.4|25688.7|25683.9|25671.7|25666.9|115
1593144000000|2020-06-26 04:00:00|25679.7|25674.9|25706.7|25701.9|25721.7|25716.9|25674.7|25669.9|604
1593144300000|2020-06-26 04:05:00|25706.2|25701.4|25717.2|25712.4|25719.7|25714.9|25703.7|25698.9|171
1593144600000|2020-06-26 04:10:00|25717.7|25712.9|25706.2|25701.4|25721.2|25716.4|25705.2|25700.4|163
1593144900000|2020-06-26 04:15:00|25705.7|25700.9|25736.7|25731.9|25737.2|25732.4|25702.7|25697.9|205
1593145200000|2020-06-26 04:20:00|25737.2|25732.4|25761.7|25756.9|25764.2|25759.4|25732.7|25727.9|486
1593145500000|2020-06-26 04:25:00|25761.2|25756.4|25768.2|25763.4|25784.2|25779.4|25759.2|25754.4|848
1593145800000|2020-06-26 04:30:00|25768.7|25763.9|25757.2|25752.4|25778.2|25773.4|25752.2|25747.4|270
1593146100000|2020-06-26 04:35:00|25757.7|25752.9|25758.2|25753.4|25766.2|25761.4|25755.7|25750.9|101
1593146400000|2020-06-26 04:40:00|25758.7|25753.9|25769.2|25764.4|25770.2|25765.4|25753.2|25748.4|116
1593146700000|2020-06-26 04:45:00|25769.7|25764.9|25733.7|25728.9|25776.2|25771.4|25733.7|25728.9|269
1593147000000|2020-06-26 04:50:00|25734.2|25729.4|25736.7|25731.9|25742.7|25737.9|25732.2|25727.4|238
1593147300000|2020-06-26 04:55:00|25737.2|25732.4|25729.2|25724.4|25742.2|25737.4|25711.2|25706.4|206
1593147600000|2020-06-26 05:00:00|25730.2|25725.4|25753.2|25748.4|25770.7|25765.9|25729.7|25724.9|431
1593147900000|2020-06-26 05:05:00|25753.7|25748.9|25737.2|25732.4|25757.7|25752.9|25734.7|25729.9|139
1593148200000|2020-06-26 05:10:00|25739.2|25734.4|25744.7|25739.9|25763.2|25758.4|25732.7|25727.9|221
1593148500000|2020-06-26 05:15:00|25744.2|25739.4|25729.2|25724.4|25745.7|25740.9|25721.7|25716.9|195
1593148800000|2020-06-26 05:20:00|25728.7|25723.9|25729.7|25724.9|25738.7|25733.9|25725.7|25720.9|151
1593149100000|2020-06-26 05:25:00|25730.2|25725.4|25734.7|25729.9|25739.7|25734.9|25729.2|25724.4|81
1593149400000|2020-06-26 05:30:00|25735.2|25730.4|25726.2|25721.4|25745.2|25740.4|25726.2|25721.4|107
1593149700000|2020-06-26 05:35:00|25725.7|25720.9|25716.7|25711.9|25725.7|25720.9|25701.7|25696.9|309
1593150000000|2020-06-26 05:40:00|25716.2|25711.4|25731.7|25726.9|25745.2|25740.4|25710.2|25705.4|188
1593150300000|2020-06-26 05:45:00|25730.7|25725.9|25741.2|25736.4|25746.2|25741.4|25722.2|25717.4|119
1593150600000|2020-06-26 05:50:00|25741.7|25736.9|25705.7|25700.9|25745.2|25740.4|25704.7|25699.9|126
1593150900000|2020-06-26 05:55:00|25705.2|25700.4|25699.7|25694.9|25706.7|25701.9|25687.2|25682.4|334
1593151200000|2020-06-26 06:00:00|25699.1|25695.5|25677.1|25673.5|25700.6|25697|25653.1|25649.5|1043
1593151500000|2020-06-26 06:05:00|25676.1|25672.5|25665.1|25661.5|25677.1|25673.5|25661.6|25658|237
1593151800000|2020-06-26 06:10:00|25664.6|25661|25615.1|25611.5|25665.6|25662|25600.1|25596.5|1555
1593152100000|2020-06-26 06:15:00|25614.6|25611|25629.1|25625.5|25631.6|25628|25608.1|25604.5|294
1593152400000|2020-06-26 06:20:00|25629.6|25626|25616.6|25613|25633.6|25630|25593.6|25590|341
1593152700000|2020-06-26 06:25:00|25613.1|25609.5|25593.6|25590|25615.1|25611.5|25588.1|25584.5|324
1593153000000|2020-06-26 06:30:00|25593.1|25589.5|25620.1|25616.5|25629.6|25626|25584.6|25581|420
1593153300000|2020-06-26 06:35:00|25619.6|25616|25614.6|25611|25625.6|25622|25612.6|25609|273
1593153600000|2020-06-26 06:40:00|25615.6|25612|25636.1|25632.5|25638.6|25635|25610.6|25607|221
1593153900000|2020-06-26 06:45:00|25634.1|25630.5|25628.6|25625|25642.1|25638.5|25627.1|25623.5|211
1593154200000|2020-06-26 06:50:00|25628.1|25624.5|25639.6|25636|25641.1|25637.5|25607.1|25603.5|201
1593154500000|2020-06-26 06:55:00|25639.1|25635.5|25612.6|25609|25640.6|25637|25611.6|25608|192
1593154800000|2020-06-26 07:00:00|25609.1|25605.5|25634.6|25631|25653.6|25650|25600.6|25597|688
1593155100000|2020-06-26 07:05:00|25632.6|25629|25626.6|25623|25643.1|25639.5|25616.1|25612.5|248
1593155400000|2020-06-26 07:10:00|25626.1|25622.5|25558.1|25554.5|25626.1|25622.5|25548.1|25544.5|898
1593155700000|2020-06-26 07:15:00|25557.6|25554|25552.1|25548.5|25570.1|25566.5|25545.1|25541.5|543
1593156000000|2020-06-26 07:20:00|25552.6|25549|25554.1|25550.5|25568.1|25564.5|25542.1|25538.5|506
1593156300000|2020-06-26 07:25:00|25553.6|25550|25579.1|25575.5|25584.1|25580.5|25549.6|25546|521
1593156600000|2020-06-26 07:30:00|25578.6|25575|25580.1|25576.5|25581.1|25577.5|25567.6|25564|350
1593156900000|2020-06-26 07:35:00|25582.1|25578.5|25574.1|25570.5|25584.1|25580.5|25568.6|25565|252
1593157200000|2020-06-26 07:40:00|25573.6|25570|25591.6|25588|25595.6|25592|25560.1|25556.5|332
1593157500000|2020-06-26 07:45:00|25592.1|25588.5|25615.6|25612|25630.6|25627|25589.1|25585.5|959
1593157800000|2020-06-26 07:50:00|25615.1|25611.5|25609.1|25605.5|25635.1|25631.5|25603.6|25600|368
1593158100000|2020-06-26 07:55:00|25611.1|25607.5|25608.6|25605|25620.1|25616.5|25603.6|25600|202
1593158400000|2020-06-26 08:00:00|25610.6|25607|25528.6|25525|25615.6|25612|25518.1|25514.5|849
1593158700000|2020-06-26 08:05:00|25528.1|25524.5|25499.1|25495.5|25543.1|25539.5|25494.1|25490.5|913
1593159000000|2020-06-26 08:10:00|25499.6|25496|25488.1|25484.5|25506.6|25503|25467.1|25463.5|943
1593159300000|2020-06-26 08:15:00|25487.6|25484|25493.1|25489.5|25506.1|25502.5|25471.1|25467.5|523
1593159600000|2020-06-26 08:20:00|25492.6|25489|25503.6|25500|25506.1|25502.5|25491.1|25487.5|381
1593159900000|2020-06-26 08:25:00|25504.1|25500.5|25499.1|25495.5|25510.1|25506.5|25485.1|25481.5|325
1593160200000|2020-06-26 08:30:00|25497.1|25493.5|25504.6|25501|25508.6|25505|25489.6|25486|254
1593160500000|2020-06-26 08:35:00|25505.6|25502|25519.6|25516|25522.6|25519|25501.6|25498|480
1593160800000|2020-06-26 08:40:00|25520.1|25516.5|25541.6|25538|25541.6|25538|25514.6|25511|487
1593161100000|2020-06-26 08:45:00|25542.6|25539|25551.6|25548|25564.6|25561|25536.6|25533|698
1593161400000|2020-06-26 08:50:00|25549.1|25545.5|25563.6|25560|25563.6|25560|25540.6|25537|294
1593161700000|2020-06-26 08:55:00|25563.1|25559.5|25569.6|25566|25586.1|25582.5|25561.6|25558|770
1593162000000|2020-06-26 09:00:00|25569.1|25565.5|25556.1|25552.5|25584.6|25581|25555.6|25552|524
1593162300000|2020-06-26 09:05:00|25556.6|25553|25579.6|25576|25581.1|25577.5|25551.6|25548|359
1593162600000|2020-06-26 09:10:00|25579.1|25575.5|25588.6|25585|25614.1|25610.5|25579.1|25575.5|691
1593162900000|2020-06-26 09:15:00|25589.1|25585.5|25587.6|25584|25609.1|25605.5|25584.1|25580.5|536
1593163200000|2020-06-26 09:20:00|25588.1|25584.5|25598.6|25595|25611.1|25607.5|25584.1|25580.5|424
1593163500000|2020-06-26 09:25:00|25596.6|25593|25594.6|25591|25602.1|25598.5|25587.6|25584|444
1593163800000|2020-06-26 09:30:00|25595.1|25591.5|25654.6|25651|25659.1|25655.5|25589.1|25585.5|854
1593164100000|2020-06-26 09:35:00|25653.6|25650|25647.1|25643.5|25656.6|25653|25637.1|25633.5|628
1593164400000|2020-06-26 09:40:00|25647.6|25644|25649.6|25646|25651.1|25647.5|25632.6|25629|331
1593164700000|2020-06-26 09:45:00|25649.1|25645.5|25647.1|25643.5|25660.1|25656.5|25638.1|25634.5|450
1593165000000|2020-06-26 09:50:00|25646.6|25643|25632.6|25629|25647.1|25643.5|25627.1|25623.5|482
1593165300000|2020-06-26 09:55:00|25633.1|25629.5|25649.6|25646|25655.1|25651.5|25626.6|25623|648
1593165600000|2020-06-26 10:00:00|25650.6|25647|25677.6|25674|25691.6|25688|25643.6|25640|862
1593165900000|2020-06-26 10:05:00|25680.6|25677|25672.1|25668.5|25698.6|25695|25666.6|25663|656
1593166200000|2020-06-26 10:10:00|25670.1|25666.5|25678.6|25675|25683.1|25679.5|25664.6|25661|423
1593166500000|2020-06-26 10:15:00|25677.6|25674|25671.6|25668|25689.6|25686|25668.1|25664.5|371
1593166800000|2020-06-26 10:20:00|25671.1|25667.5|25662.6|25659|25672.6|25669|25649.6|25646|520
1593167100000|2020-06-26 10:25:00|25662.1|25658.5|25689.6|25686|25716.6|25713|25653.6|25650|902
1593167400000|2020-06-26 10:30:00|25688.6|25685|25685.6|25682|25694.6|25691|25679.6|25676|401
1593167700000|2020-06-26 10:35:00|25684.6|25681|25676.1|25672.5|25703.6|25700|25673.6|25670|498
1593168000000|2020-06-26 10:40:00|25675.6|25672|25686.6|25683|25698.6|25695|25671.1|25667.5|306
1593168300000|2020-06-26 10:45:00|25687.1|25683.5|25668.6|25665|25689.6|25686|25668.6|25665|269
1593168600000|2020-06-26 10:50:00|25669.1|25665.5|25667.1|25663.5|25689.1|25685.5|25666.1|25662.5|324
1593168900000|2020-06-26 10:55:00|25667.6|25664|25702.1|25698.5|25711.6|25708|25667.1|25663.5|896
1593169200000|2020-06-26 11:00:00|25702.6|25699|25731.6|25728|25736.6|25733|25699.6|25696|644
1593169500000|2020-06-26 11:05:00|25733.6|25730|25734.6|25731|25753.6|25750|25732.1|25728.5|740
1593169800000|2020-06-26 11:10:00|25734.1|25730.5|25710.1|25706.5|25735.6|25732|25708.6|25705|566
1593170100000|2020-06-26 11:15:00|25710.6|25707|25699.1|25695.5|25713.6|25710|25696.6|25693|449
1593170400000|2020-06-26 11:20:00|25700.1|25696.5|25675.6|25672|25703.1|25699.5|25671.1|25667.5|490
1593170700000|2020-06-26 11:25:00|25675.1|25671.5|25667.1|25663.5|25678.6|25675|25663.6|25660|419
1593171000000|2020-06-26 11:30:00|25667.6|25664|25659.1|25655.5|25673.6|25670|25646.6|25643|539
1593171300000|2020-06-26 11:35:00|25659.6|25656|25664.6|25661|25668.6|25665|25654.1|25650.5|327
1593171600000|2020-06-26 11:40:00|25665.1|25661.5|25670.6|25667|25688.6|25685|25665.1|25661.5|380
1593171900000|2020-06-26 11:45:00|25670.1|25666.5|25645.1|25641.5|25678.6|25675|25643.1|25639.5|431
1593172200000|2020-06-26 11:50:00|25645.6|25642|25644.6|25641|25657.6|25654|25638.6|25635|419
1593172500000|2020-06-26 11:55:00|25645.1|25641.5|25641.6|25638|25650.6|25647|25633.1|25629.5|357
1593172800000|2020-06-26 12:00:00|25642.1|25638.5|25641.1|25637.5|25645.6|25642|25627.6|25624|485
1593173100000|2020-06-26 12:05:00|25641.6|25638|25630.6|25627|25647.6|25644|25618.6|25615|516
1593173400000|2020-06-26 12:10:00|25631.1|25627.5|25591.6|25588|25632.6|25629|25578.6|25575|1458
1593173700000|2020-06-26 12:15:00|25592.1|25588.5|25602.6|25599|25607.6|25604|25585.1|25581.5|502
1593174000000|2020-06-26 12:20:00|25605.6|25602|25597.1|25593.5|25609.1|25605.5|25584.6|25581|537
1593174300000|2020-06-26 12:25:00|25597.6|25594|25607.6|25604|25612.1|25608.5|25585.6|25582|541
1593174600000|2020-06-26 12:30:00|25607.1|25603.5|25609.6|25606|25633.6|25630|25598.6|25595|684
1593174900000|2020-06-26 12:35:00|25610.6|25607|25584.6|25581|25610.6|25607|25578.6|25575|581
1593175200000|2020-06-26 12:40:00|25584.1|25580.5|25589.6|25586|25599.6|25596|25578.1|25574.5|466
1593175500000|2020-06-26 12:45:00|25589.1|25585.5|25585.6|25582|25595.6|25592|25577.6|25574|470
1593175800000|2020-06-26 12:50:00|25585.1|25581.5|25530.6|25527|25589.6|25586|25530.1|25526.5|1089
1593176100000|2020-06-26 12:55:00|25530.1|25526.5|25544.1|25540.5|25544.1|25540.5|25513.6|25510|1185
1593176400000|2020-06-26 13:00:00|25543.6|25540|25558.1|25554.5|25559.6|25556|25531.6|25528|670
1593176700000|2020-06-26 13:05:00|25556.6|25553|25564.1|25560.5|25573.6|25570|25556.6|25553|348
1593177000000|2020-06-26 13:10:00|25564.6|25561|25567.6|25564|25574.1|25570.5|25556.1|25552.5|258
1593177300000|2020-06-26 13:15:00|25567.1|25563.5|25565.6|25562|25580.6|25577|25548.6|25545|477
1593177600000|2020-06-26 13:20:00|25563.6|25560|25572.6|25569|25579.1|25575.5|25561.6|25558|303
1593177900000|2020-06-26 13:25:00|25573.6|25570|25574.1|25570.5|25588.6|25585|25561.6|25558|660
1593178200000|2020-06-26 13:30:00|25573.5|25571.1|25530.5|25528.1|25605|25602.6|25485|25482.6|5107
1593178500000|2020-06-26 13:35:00|25530|25527.6|25526|25523.6|25568|25565.6|25484|25481.6|3436
1593178800000|2020-06-26 13:40:00|25522|25519.6|25440.5|25438.1|25532.5|25530.1|25439|25436.6|3935
1593179100000|2020-06-26 13:45:00|25438|25435.6|25475|25472.6|25481|25478.6|25416|25413.6|3053
1593179400000|2020-06-26 13:50:00|25474.5|25472.1|25482|25479.6|25484|25481.6|25418.5|25416.1|3523
1593179700000|2020-06-26 13:55:00|25481.5|25479.1|25473|25470.6|25481.5|25479.1|25426.5|25424.1|2540
1593180000000|2020-06-26 14:00:00|25470.5|25468.1|25397|25394.6|25476|25473.6|25388.5|25386.1|3911
1593180300000|2020-06-26 14:05:00|25397.5|25395.1|25405|25402.6|25420|25417.6|25388.5|25386.1|1623
1593180600000|2020-06-26 14:10:00|25406.2|25403.8|25353.2|25350.8|25412.2|25409.8|25338.7|25336.3|2300
1593180900000|2020-06-26 14:15:00|25352.7|25350.3|25307.7|25305.3|25354.2|25351.8|25287.7|25285.3|2727
1593181200000|2020-06-26 14:20:00|25307.2|25304.8|25279.2|25276.8|25311.7|25309.3|25225.7|25223.3|3969
1593181500000|2020-06-26 14:25:00|25279.7|25277.3|25284.2|25281.8|25311.7|25309.3|25240.7|25238.3|3003
1593181800000|2020-06-26 14:30:00|25283.7|25281.3|25189.7|25187.3|25306.7|25304.3|25176.2|25173.8|5499
1593182100000|2020-06-26 14:35:00|25190.2|25187.8|25151.2|25148.8|25210.2|25207.8|25148.7|25146.3|3940
1593182400000|2020-06-26 14:40:00|25150.7|25148.3|25213.2|25210.8|25215.7|25213.3|25133.2|25130.8|3880
1593182700000|2020-06-26 14:45:00|25209.7|25207.3|25158.7|25156.3|25235.2|25232.8|25147.7|25145.3|2879
1593183000000|2020-06-26 14:50:00|25160.2|25157.8|25157.2|25154.8|25217.7|25215.3|25109.7|25107.3|4051
1593183300000|2020-06-26 14:55:00|25156.7|25154.3|25178.2|25175.8|25207.2|25204.8|25130.7|25128.3|3622
1593183600000|2020-06-26 15:00:00|25180.2|25177.8|25232.7|25230.3|25240.2|25237.8|25172.2|25169.8|3310
1593183900000|2020-06-26 15:05:00|25232.2|25229.8|25263.2|25260.8|25296.7|25294.3|25214.2|25211.8|3241
1593184200000|2020-06-26 15:10:00|25263.7|25261.3|25248.2|25245.8|25263.7|25261.3|25228.2|25225.8|2420
1593184500000|2020-06-26 15:15:00|25249.2|25246.8|25190.7|25188.3|25251.2|25248.8|25177.7|25175.3|2585
1593184800000|2020-06-26 15:20:00|25191.2|25188.8|25218.7|25216.3|25232.2|25229.8|25165.2|25162.8|2820
1593185100000|2020-06-26 15:25:00|25218.2|25215.8|25199.7|25197.3|25222.2|25219.8|25181.7|25179.3|1914
1593185400000|2020-06-26 15:30:00|25200.2|25197.8|25174.2|25171.8|25217.2|25214.8|25149.2|25146.8|2287
1593185700000|2020-06-26 15:35:00|25174.7|25172.3|25226.7|25224.3|25238.7|25236.3|25172.2|25169.8|2182
1593186000000|2020-06-26 15:40:00|25226.2|25223.8|25198.2|25195.8|25229.7|25227.3|25184.7|25182.3|1821
1593186300000|2020-06-26 15:45:00|25197.7|25195.3|25217.7|25215.3|25221.7|25219.3|25179.2|25176.8|1229
1593186600000|2020-06-26 15:50:00|25217.2|25214.8|25177.7|25175.3|25225.2|25222.8|25174.7|25172.3|1268
1593186900000|2020-06-26 15:55:00|25176.7|25174.3|25221.2|25218.8|25243.2|25240.8|25175.2|25172.8|1902
1593187200000|2020-06-26 16:00:00|25220.7|25218.3|25188.2|25185.8|25226.7|25224.3|25167.2|25164.8|1829
1593187500000|2020-06-26 16:05:00|25188.7|25186.3|25159.2|25156.8|25194.2|25191.8|25156.7|25154.3|1364
1593187800000|2020-06-26 16:10:00|25159.7|25157.3|25150.7|25148.3|25183.2|25180.8|25138.7|25136.3|1090
1593188100000|2020-06-26 16:15:00|25148.7|25146.3|25099.2|25096.8|25161.2|25158.8|25095.2|25092.8|2022
1593188400000|2020-06-26 16:20:00|25099.7|25097.3|25138.7|25136.3|25139.2|25136.8|25053.2|25050.8|4040
1593188700000|2020-06-26 16:25:00|25138.2|25135.8|25160.7|25158.3|25170.2|25167.8|25126.7|25124.3|2026
1593189000000|2020-06-26 16:30:00|25160.2|25157.8|25146.2|25143.8|25160.7|25158.3|25116.7|25114.3|2823
1593189300000|2020-06-26 16:35:00|25145.2|25142.8|25169.2|25166.8|25170.2|25167.8|25119.2|25116.8|1539
1593189600000|2020-06-26 16:40:00|25170.6|25168.2|25141.6|25139.2|25172.6|25170.2|25124.6|25122.2|2198
1593189900000|2020-06-26 16:45:00|25139.6|25137.2|25142.6|25140.2|25166.6|25164.2|25099.1|25096.7|2129
1593190200000|2020-06-26 16:50:00|25143.1|25140.7|25168.6|25166.2|25170.1|25167.7|25118.1|25115.7|1616
1593190500000|2020-06-26 16:55:00|25168.1|25165.7|25185.1|25182.7|25194.1|25191.7|25154.6|25152.2|1198
1593190800000|2020-06-26 17:00:00|25184.6|25182.2|25200.1|25197.7|25229.6|25227.2|25159.6|25157.2|2141
1593191100000|2020-06-26 17:05:00|25199.6|25197.2|25231.6|25229.2|25246.6|25244.2|25199.1|25196.7|1345
1593191400000|2020-06-26 17:10:00|25231.1|25228.7|25194.1|25191.7|25233.1|25230.7|25190.1|25187.7|1456
1593191700000|2020-06-26 17:15:00|25194.6|25192.2|25199.6|25197.2|25211.1|25208.7|25185.1|25182.7|845
1593192000000|2020-06-26 17:20:00|25200.1|25197.7|25207.6|25205.2|25226.1|25223.7|25181.6|25179.2|1563
1593192300000|2020-06-26 17:25:00|25207.1|25204.7|25203.6|25201.2|25218.6|25216.2|25184.1|25181.7|845
1593192600000|2020-06-26 17:30:00|25204.1|25201.7|25219.6|25217.2|25220.1|25217.7|25184.1|25181.7|1015
1593192900000|2020-06-26 17:35:00|25220.1|25217.7|25222.6|25220.2|25239.6|25237.2|25177.6|25175.2|1919
1593193200000|2020-06-26 17:40:00|25222.1|25219.7|25197.6|25195.2|25228.6|25226.2|25193.6|25191.2|1330
1593193500000|2020-06-26 17:45:00|25197.1|25194.7|25202.1|25199.7|25207.6|25205.2|25180.1|25177.7|688
1593193800000|2020-06-26 17:50:00|25202.6|25200.2|25183.6|25181.2|25207.1|25204.7|25173.6|25171.2|750
1593194100000|2020-06-26 17:55:00|25184.1|25181.7|25159.6|25157.2|25190.6|25188.2|25158.6|25156.2|859
1593194400000|2020-06-26 18:00:00|25160.1|25157.7|25148.1|25145.7|25172.6|25170.2|25125.6|25123.2|1972
1593194700000|2020-06-26 18:05:00|25147.6|25145.2|25145.6|25143.2|25157.1|25154.7|25131.6|25129.2|1741
1593195000000|2020-06-26 18:10:00|25145.1|25142.7|25116.6|25114.2|25174.1|25171.7|25113.1|25110.7|1573
1593195300000|2020-06-26 18:15:00|25116.1|25113.7|25100.1|25097.7|25122.1|25119.7|25095.1|25092.7|980
1593195600000|2020-06-26 18:20:00|25099.6|25097.2|25105.6|25103.2|25121.6|25119.2|25083.1|25080.7|1363
1593195900000|2020-06-26 18:25:00|25105.1|25102.7|25067.6|25065.2|25108.6|25106.2|25045.1|25042.7|1795
1593196200000|2020-06-26 18:30:00|25067.1|25064.7|25065.6|25063.2|25089.1|25086.7|25033.6|25031.2|1565
1593196500000|2020-06-26 18:35:00|25068.6|25066.2|25035.6|25033.2|25068.6|25066.2|25026.6|25024.2|2027
1593196800000|2020-06-26 18:40:00|25035.1|25032.7|25035.6|25033.2|25074.1|25071.7|25031.6|25029.2|1470
1593197100000|2020-06-26 18:45:00|25035.1|25032.7|25017.6|25015.2|25048.6|25046.2|24993.1|24990.7|2368
1593197400000|2020-06-26 18:50:00|25017.1|25014.7|25065.6|25063.2|25077.6|25075.2|25015.1|25012.7|1736
1593197700000|2020-06-26 18:55:00|25065.1|25062.7|25055.6|25053.2|25065.6|25063.2|25030.1|25027.7|1656
1593198000000|2020-06-26 19:00:00|25053.6|25051.2|25053.1|25050.7|25101.6|25099.2|25050.1|25047.7|2949
1593198300000|2020-06-26 19:05:00|25053.6|25051.2|25041.6|25039.2|25065.1|25062.7|25008.6|25006.2|1977
1593198600000|2020-06-26 19:10:00|25042.6|25040.2|25067.1|25064.7|25074.6|25072.2|25016.1|25013.7|1631
1593198900000|2020-06-26 19:15:00|25067.6|25065.2|25020.6|25018.2|25081.6|25079.2|25014.6|25012.2|1421
1593199200000|2020-06-26 19:20:00|25020.1|25017.7|24996.1|24993.7|25036.6|25034.2|24996.1|24993.7|2297
1593199500000|2020-06-26 19:25:00|24996.6|24994.2|25038.1|25035.7|25052.6|25050.2|24977.6|24975.2|3264
1593199800000|2020-06-26 19:30:00|25037.6|25035.2|24995.1|24992.7|25044.6|25042.2|24981.6|24979.2|1852
1593200100000|2020-06-26 19:35:00|24994.1|24991.7|25003.6|25001.2|25012.6|25010.2|24972.6|24970.2|2176
1593200400000|2020-06-26 19:40:00|25002.6|25000.2|25112.6|25110.2|25113.6|25111.2|24983.1|24980.7|3321
1593200700000|2020-06-26 19:45:00|25110.6|25108.2|25060.6|25058.2|25140.1|25137.7|25060.1|25057.7|3409
1593201000000|2020-06-26 19:50:00|25061.1|25058.7|25024.1|25021.7|25089.6|25087.2|25016.6|25014.2|3497
1593201300000|2020-06-26 19:55:00|25023.6|25021.2|25028.1|25025.7|25064.6|25062.2|25008.6|25006.2|5949
1593201600000|2020-06-26 20:00:00|25029.3|25024.5|25099.8|25095|25112.8|25108|25018.3|25013.5|3784
1593201900000|2020-06-26 20:05:00|25101.3|25096.5|25090.3|25085.5|25135.8|25131|25083.8|25079|1971
1593202200000|2020-06-26 20:10:00|25090.8|25086|25094.1|25084.3|25096.8|25088|25059.3|25054.5|1259
1593202500000|2020-06-26 20:15:00|25093.7|25083.9|25070|25060.2|25094.3|25084.5|25067.3|25057.5|1
1593202800000|2020-06-26 20:20:00|25070.3|25060.5|25068.1|25058.3|25072.2|25062.4|25064.8|25055|0
1593203100000|2020-06-26 20:25:00|25067.5|25057.7|25065.1|25055.3|25071.7|25061.9|25057.9|25048.1|0
1593203400000|2020-06-26 20:30:00|25065|25055.2|25050.8|25046|25091.8|25087|25050.8|25046|506
1593203700000|2020-06-26 20:35:00|25049.8|25045|25052.8|25048|25055.8|25051|25045.8|25041|178
1593204000000|2020-06-26 20:40:00|25053.8|25049|25061.8|25057|25066.8|25062|25043.8|25039|180
1593204300000|2020-06-26 20:45:00|25062.8|25058|25056.8|25052|25070.8|25066|25050.8|25046|188
1593204600000|2020-06-26 20:50:00|25055.8|25051|25033.8|25029|25059.8|25055|25031.8|25027|312
1593204900000|2020-06-26 20:55:00|25036.8|25032|25036.8|25027|25039.8|25035|25023.8|25019|155
1593381600000|2020-06-28 22:00:00|24933.8|24929|24922.3|24917.5|24960.8|24956|24878.3|24873.5|1990
1593381900000|2020-06-28 22:05:00|24919.8|24915|24908.3|24903.5|24926.3|24921.5|24884.8|24880|990
1593382200000|2020-06-28 22:10:00|24908.8|24904|24885.8|24881|24923.3|24918.5|24883.3|24878.5|446
1593382500000|2020-06-28 22:15:00|24885.3|24880.5|24918.3|24913.5|24935.8|24931|24880.3|24875.5|712
1593382800000|2020-06-28 22:20:00|24917.8|24913|24958.3|24953.5|24962.3|24957.5|24916.8|24912|579
1593383100000|2020-06-28 22:25:00|24957.3|24952.5|24950.3|24945.5|24961.8|24957|24946.8|24942|435
1593383400000|2020-06-28 22:30:00|24949.8|24945|24954.3|24949.5|24974.8|24970|24945.3|24940.5|337
1593383700000|2020-06-28 22:35:00|24953.3|24948.5|24963.3|24958.5|24974.3|24969.5|24947.3|24942.5|305
1593384000000|2020-06-28 22:40:00|24963.8|24959|24964.8|24960|24994.3|24989.5|24961.8|24957|425
1593384300000|2020-06-28 22:45:00|24964.3|24959.5|24964.8|24960|24968.3|24963.5|24954.3|24949.5|239
1593384600000|2020-06-28 22:50:00|24963.3|24958.5|24976.8|24972|24997.8|24993|24963.3|24958.5|194
1593384900000|2020-06-28 22:55:00|24976.3|24971.5|24973.3|24968.5|24982.3|24977.5|24966.3|24961.5|113
1593385200000|2020-06-28 23:00:00|24973.8|24969|24970.8|24966|24992.8|24988|24947.3|24942.5|260
1593385500000|2020-06-28 23:05:00|24970.3|24965.5|24941.3|24936.5|24977.8|24973|24937.3|24932.5|199
1593385800000|2020-06-28 23:10:00|24942.3|24937.5|24978.8|24974|24979.3|24974.5|24941.3|24936.5|159
1593386100000|2020-06-28 23:15:00|24978.3|24973.5|24953.8|24949|24981.3|24976.5|24949.3|24944.5|140
1593386400000|2020-06-28 23:20:00|24952.8|24948|24944.3|24939.5|24962.8|24958|24940.8|24936|98
1593386700000|2020-06-28 23:25:00|24944.8|24940|24924.3|24919.5|24961.8|24957|24921.3|24916.5|241
1593387000000|2020-06-28 23:30:00|24921.3|24916.5|24962.3|24957.5|24963.8|24959|24920.8|24916|260
1593387300000|2020-06-28 23:35:00|24962.8|24958|25007.8|25003|25007.8|25003|24960.8|24956|324
1593387600000|2020-06-28 23:40:00|25008.3|25003.5|25050.8|25046|25052.8|25048|25008.3|25003.5|654
1593387900000|2020-06-28 23:45:00|25051.3|25046.5|25038.8|25034|25056.3|25051.5|25028.8|25024|219
1593388200000|2020-06-28 23:50:00|25039.3|25034.5|25032.3|25027.5|25049.3|25044.5|25024.8|25020|214
1593388500000|2020-06-28 23:55:00|25032.8|25028|25015.8|25011|25055.8|25051|25006.8|25002|243
1593388800000|2020-06-29 00:00:00|25016.3|25011.5|24990.3|24985.5|25034.3|25029.5|24977.8|24973|493
1593389100000|2020-06-29 00:05:00|24990.8|24986|25025.3|25020.5|25036.8|25032|24990.3|24985.5|224
1593389400000|2020-06-29 00:10:00|25025.8|25021|25015.3|25010.5|25046.8|25042|24997.3|24992.5|283
1593389700000|2020-06-29 00:15:00|25016.8|25012|24974.8|24970|25016.8|25012|24974.8|24970|213
1593390000000|2020-06-29 00:20:00|24975.3|24970.5|24981.8|24977|24989.3|24984.5|24963.3|24958.5|228
1593390300000|2020-06-29 00:25:00|24982.3|24977.5|24993.8|24989|25009.8|25005|24979.8|24975|218
1593390600000|2020-06-29 00:30:00|24994.3|24989.5|25004.8|25000|25029.8|25025|24985.3|24980.5|312
1593390900000|2020-06-29 00:35:00|25004.3|24999.5|24982.3|24977.5|25006.3|25001.5|24970.3|24965.5|201
1593391200000|2020-06-29 00:40:00|24982.8|24978|25005.8|25001|25023.8|25019|24978.3|24973.5|205
1593391500000|2020-06-29 00:45:00|25006.3|25001.5|25035.8|25031|25042.8|25038|25006.3|25001.5|273
1593391800000|2020-06-29 00:50:00|25035.3|25030.5|25027.3|25022.5|25044.3|25039.5|25019.3|25014.5|219
1593392100000|2020-06-29 00:55:00|25026.8|25022|25067.3|25062.5|25078.8|25074|25021.8|25017|326
1593392400000|2020-06-29 01:00:00|25066.8|25062|25087.3|25082.5|25098.3|25093.5|25063.3|25058.5|498
1593392700000|2020-06-29 01:05:00|25086.8|25082|25101.8|25097|25110.3|25105.5|25079.3|25074.5|265
1593393000000|2020-06-29 01:10:00|25101.3|25096.5|25147.8|25143|25151.3|25146.5|25089.3|25084.5|637
1593393300000|2020-06-29 01:15:00|25142.8|25138|25162.3|25157.5|25180.3|25175.5|25138.8|25134|650
1593393600000|2020-06-29 01:20:00|25163.8|25159|25139.3|25134.5|25165.8|25161|25128.3|25123.5|321
1593393900000|2020-06-29 01:25:00|25139.8|25135|25158.8|25154|25170.3|25165.5|25135.8|25131|212
1593394200000|2020-06-29 01:30:00|25159.3|25154.5|25135.8|25131|25193.8|25189|25133.3|25128.5|558
1593394500000|2020-06-29 01:35:00|25136.3|25131.5|25132.8|25128|25138.8|25134|25113.8|25109|348
1593394800000|2020-06-29 01:40:00|25132.3|25127.5|25152.3|25147.5|25168.3|25163.5|25121.3|25116.5|355
1593395100000|2020-06-29 01:45:00|25152.8|25148|25163.3|25158.5|25174.8|25170|25150.3|25145.5|298
1593395400000|2020-06-29 01:50:00|25163.8|25159|25163.8|25159|25187.3|25182.5|25161.3|25156.5|447
1593395700000|2020-06-29 01:55:00|25164.8|25160|25180.8|25176|25188.3|25183.5|25156.3|25151.5|411
1593396000000|2020-06-29 02:00:00|25180.3|25175.5|25148.3|25143.5|25186.8|25182|25145.3|25140.5|258
1593396300000|2020-06-29 02:05:00|25147.8|25143|25167.3|25162.5|25169.3|25164.5|25142.3|25137.5|269
1593396600000|2020-06-29 02:10:00|25166.8|25162|25208.3|25203.5|25212.3|25207.5|25158.8|25154|381
1593396900000|2020-06-29 02:15:00|25206.8|25202|25181.3|25176.5|25212.3|25207.5|25177.8|25173|306
1593397200000|2020-06-29 02:20:00|25181.8|25177|25172.8|25168|25187.3|25182.5|25166.3|25161.5|162
1593397500000|2020-06-29 02:25:00|25173.3|25168.5|25168.3|25163.5|25180.3|25175.5|25163.3|25158.5|248
1593397800000|2020-06-29 02:30:00|25168.8|25164|25129.8|25125|25168.8|25164|25126.3|25121.5|428
1593398100000|2020-06-29 02:35:00|25131.3|25126.5|25145.3|25140.5|25147.3|25142.5|25129.8|25125|249
1593398400000|2020-06-29 02:40:00|25144.8|25140|25140.3|25135.5|25156.3|25151.5|25129.8|25125|286
1593398700000|2020-06-29 02:45:00|25141.3|25136.5|25140.8|25136|25158.3|25153.5|25132.8|25128|230
1593399000000|2020-06-29 02:50:00|25141.3|25136.5|25088.8|25084|25146.8|25142|25086.3|25081.5|365
1593399300000|2020-06-29 02:55:00|25090.3|25085.5|25113.3|25108.5|25118.3|25113.5|25076.8|25072|654
1593399600000|2020-06-29 03:00:00|25112.8|25108|25110.3|25105.5|25134.3|25129.5|25097.8|25093|325
1593399900000|2020-06-29 03:05:00|25110.8|25106|25099.3|25094.5|25113.8|25109|25092.3|25087.5|153
1593400200000|2020-06-29 03:10:00|25099.8|25095|25075.3|25070.5|25102.3|25097.5|25059.8|25055|349
1593400500000|2020-06-29 03:15:00|25075.8|25071|25071.3|25066.5|25076.8|25072|25060.8|25056|355
1593400800000|2020-06-29 03:20:00|25070.8|25066|25100.3|25095.5|25106.3|25101.5|25069.3|25064.5|212
1593401100000|2020-06-29 03:25:00|25099.8|25095|25076.3|25071.5|25100.3|25095.5|25072.3|25067.5|337
1593401400000|2020-06-29 03:30:00|25075.8|25071|25067.3|25062.5|25092.8|25088|25041.8|25037|534
1593401700000|2020-06-29 03:35:00|25067.8|25063|25070.3|25065.5|25078.3|25073.5|25054.8|25050|188
1593402000000|2020-06-29 03:40:00|25069.8|25065|25020.8|25016|25076.8|25072|25019.3|25014.5|331
1593402300000|2020-06-29 03:45:00|25020.3|25015.5|25021.3|25016.5|25036.8|25032|25016.8|25012|278
1593402600000|2020-06-29 03:50:00|25020.8|25016|25030.3|25025.5|25032.8|25028|25012.3|25007.5|261
1593402900000|2020-06-29 03:55:00|25029.8|25025|25042.3|25037.5|25054.3|25049.5|25028.3|25023.5|232
1593403200000|2020-06-29 04:00:00|25042.8|25038|25064.8|25060|25068.8|25064|25036.8|25032|251
1593403500000|2020-06-29 04:05:00|25064.3|25059.5|25056.8|25052|25087.8|25083|25043.8|25039|344
1593403800000|2020-06-29 04:10:00|25057.3|25052.5|25033.3|25028.5|25062.8|25058|25030.3|25025.5|210
1593404100000|2020-06-29 04:15:00|25033.8|25029|25040.8|25036|25047.3|25042.5|25013.3|25008.5|256
1593404400000|2020-06-29 04:20:00|25041.3|25036.5|25029.8|25025|25056.8|25052|25028.8|25024|176
1593404700000|2020-06-29 04:25:00|25027.3|25022.5|25046.8|25042|25047.8|25043|25027.3|25022.5|137
1593405000000|2020-06-29 04:30:00|25047.3|25042.5|25039.8|25035|25061.3|25056.5|25036.8|25032|195
1593405300000|2020-06-29 04:35:00|25040.3|25035.5|24991.3|24986.5|25041.3|25036.5|24982.8|24978|725
1593405600000|2020-06-29 04:40:00|24991.8|24987|25006.3|25001.5|25011.8|25007|24977.8|24973|498
1593405900000|2020-06-29 04:45:00|25006.8|25002|25006.3|25001.5|25017.3|25012.5|25001.3|24996.5|231
1593406200000|2020-06-29 04:50:00|25005.8|25001|25009.3|25004.5|25009.8|25005|24983.8|24979|190
1593406500000|2020-06-29 04:55:00|25010.3|25005.5|24995.3|24990.5|25022.3|25017.5|24984.8|24980|331
1593406800000|2020-06-29 05:00:00|24994.3|24989.5|25013.3|25008.5|25020.8|25016|24992.8|24988|249
1593407100000|2020-06-29 05:05:00|25012.8|25008|25052.3|25047.5|25060.3|25055.5|25009.3|25004.5|468
1593407400000|2020-06-29 05:10:00|25052.8|25048|25069.3|25064.5|25082.8|25078|25052.8|25048|374
1593407700000|2020-06-29 05:15:00|25069.8|25065|25067.3|25062.5|25078.3|25073.5|25061.3|25056.5|193
1593408000000|2020-06-29 05:20:00|25066.8|25062|25066.3|25061.5|25085.8|25081|25062.8|25058|223
1593408300000|2020-06-29 05:25:00|25065.8|25061|25100.3|25095.5|25114.3|25109.5|25064.8|25060|349
1593408600000|2020-06-29 05:30:00|25099.8|25095|25090.8|25086|25107.3|25102.5|25078.8|25074|240
1593408900000|2020-06-29 05:35:00|25091.3|25086.5|25067.3|25062.5|25093.3|25088.5|25062.3|25057.5|361
1593409200000|2020-06-29 05:40:00|25066.8|25062|25065.3|25060.5|25078.3|25073.5|25054.8|25050|273
1593409500000|2020-06-29 05:45:00|25065.8|25061|25031.3|25026.5|25071.3|25066.5|25027.3|25022.5|363
1593409800000|2020-06-29 05:50:00|25031.8|25027|25011.3|25006.5|25045.8|25041|25003.8|24999|318
1593410100000|2020-06-29 05:55:00|25010.8|25006|25008.8|25004|25029.8|25025|25007.3|25002.5|349
1593410400000|2020-06-29 06:00:00|25008.2|25004.6|25008.7|25005.1|25029.7|25026.1|24996.7|24993.1|484
1593410700000|2020-06-29 06:05:00|25008.2|25004.6|25045.7|25042.1|25060.2|25056.6|24971.7|24968.1|811
1593411000000|2020-06-29 06:10:00|25044.7|25041.1|25031.7|25028.1|25065.2|25061.6|25003.7|25000.1|488
1593411300000|2020-06-29 06:15:00|25034.7|25031.1|25059.7|25056.1|25065.7|25062.1|25008.2|25004.6|399
1593411600000|2020-06-29 06:20:00|25061.2|25057.6|25086.7|25083.1|25099.7|25096.1|25038.7|25035.1|362
1593411900000|2020-06-29 06:25:00|25086.2|25082.6|25089.7|25086.1|25097.2|25093.6|25075.7|25072.1|294
1593412200000|2020-06-29 06:30:00|25090.2|25086.6|25086.7|25083.1|25121.7|25118.1|25077.2|25073.6|390
1593412500000|2020-06-29 06:35:00|25086.2|25082.6|25101.7|25098.1|25110.7|25107.1|25060.2|25056.6|409
1593412800000|2020-06-29 06:40:00|25101.2|25097.6|25063.7|25060.1|25111.2|25107.6|25061.2|25057.6|215
1593413100000|2020-06-29 06:45:00|25062.7|25059.1|25052.7|25049.1|25077.2|25073.6|25050.2|25046.6|213
1593413400000|2020-06-29 06:50:00|25052.2|25048.6|25067.7|25064.1|25077.2|25073.6|25032.2|25028.6|248
1593413700000|2020-06-29 06:55:00|25068.7|25065.1|25073.2|25069.6|25107.7|25104.1|25065.2|25061.6|358
1593414000000|2020-06-29 07:00:00|25079.7|25076.1|25088.7|25085.1|25131.2|25127.6|25073.7|25070.1|867
1593414300000|2020-06-29 07:05:00|25088.2|25084.6|25155.7|25152.1|25169.2|25165.6|25080.7|25077.1|1274
1593414600000|2020-06-29 07:10:00|25155.2|25151.6|25174.7|25171.1|25189.2|25185.6|25145.7|25142.1|857
1593414900000|2020-06-29 07:15:00|25175.2|25171.6|25144.7|25141.1|25189.7|25186.1|25142.2|25138.6|608
1593415200000|2020-06-29 07:20:00|25145.2|25141.6|25171.7|25168.1|25189.2|25185.6|25145.2|25141.6|661
1593415500000|2020-06-29 07:25:00|25171.2|25167.6|25156.7|25153.1|25183.7|25180.1|25145.2|25141.6|425
1593415800000|2020-06-29 07:30:00|25157.2|25153.6|25149.2|25145.6|25166.7|25163.1|25139.2|25135.6|578
1593416100000|2020-06-29 07:35:00|25148.7|25145.1|25146.2|25142.6|25165.7|25162.1|25145.7|25142.1|256
1593416400000|2020-06-29 07:40:00|25145.7|25142.1|25136.2|25132.6|25155.7|25152.1|25123.2|25119.6|442
1593416700000|2020-06-29 07:45:00|25136.7|25133.1|25090.7|25087.1|25147.2|25143.6|25073.2|25069.6|663
1593417000000|2020-06-29 07:50:00|25090.2|25086.6|25117.2|25113.6|25122.2|25118.6|25088.2|25084.6|515
1593417300000|2020-06-29 07:55:00|25114.7|25111.1|25132.2|25128.6|25139.2|25135.6|25112.7|25109.1|252
1593417600000|2020-06-29 08:00:00|25131.7|25128.1|25099.2|25095.6|25132.2|25128.6|25090.7|25087.1|514
1593417900000|2020-06-29 08:05:00|25098.7|25095.1|25096.2|25092.6|25112.2|25108.6|25075.2|25071.6|477
1593418200000|2020-06-29 08:10:00|25097.7|25094.1|25053.2|25049.6|25108.7|25105.1|25041.2|25037.6|758
1593418500000|2020-06-29 08:15:00|25051.2|25047.6|25048.2|25044.6|25070.7|25067.1|25048.2|25044.6|424
1593418800000|2020-06-29 08:20:00|25048.7|25045.1|25079.7|25076.1|25087.7|25084.1|25045.2|25041.6|416
1593419100000|2020-06-29 08:25:00|25079.2|25075.6|25096.7|25093.1|25097.7|25094.1|25063.7|25060.1|385
1593419400000|2020-06-29 08:30:00|25096.2|25092.6|25088.7|25085.1|25099.7|25096.1|25078.7|25075.1|280
1593419700000|2020-06-29 08:35:00|25088.2|25084.6|25093.2|25089.6|25116.7|25113.1|25077.7|25074.1|422
1593420000000|2020-06-29 08:40:00|25092.7|25089.1|25126.7|25123.1|25134.7|25131.1|25088.2|25084.6|409
1593420300000|2020-06-29 08:45:00|25127.2|25123.6|25136.2|25132.6|25150.7|25147.1|25123.2|25119.6|423
1593420600000|2020-06-29 08:50:00|25137.2|25133.6|25143.7|25140.1|25152.2|25148.6|25132.7|25129.1|243
1593420900000|2020-06-29 08:55:00|25144.2|25140.6|25159.2|25155.6|25168.2|25164.6|25133.7|25130.1|369
1593421200000|2020-06-29 09:00:00|25158.7|25155.1|25138.7|25135.1|25161.7|25158.1|25129.7|25126.1|377
1593421500000|2020-06-29 09:05:00|25139.2|25135.6|25123.2|25119.6|25151.7|25148.1|25109.7|25106.1|489
1593421800000|2020-06-29 09:10:00|25124.2|25120.6|25135.7|25132.1|25156.2|25152.6|25120.2|25116.6|549
1593422100000|2020-06-29 09:15:00|25136.2|25132.6|25152.7|25149.1|25159.7|25156.1|25135.7|25132.1|249
1593422400000|2020-06-29 09:20:00|25153.7|25150.1|25156.2|25152.6|25162.2|25158.6|25146.2|25142.6|243
1593422700000|2020-06-29 09:25:00|25156.7|25153.1|25139.7|25136.1|25157.7|25154.1|25136.2|25132.6|198
1593423000000|2020-06-29 09:30:00|25139.2|25135.6|25168.2|25164.6|25174.7|25171.1|25098.2|25094.6|1014
1593423300000|2020-06-29 09:35:00|25167.7|25164.1|25180.7|25177.1|25183.7|25180.1|25154.7|25151.1|584
1593423600000|2020-06-29 09:40:00|25180.2|25176.6|25184.2|25180.6|25203.7|25200.1|25179.2|25175.6|1100
1593423900000|2020-06-29 09:45:00|25188.7|25185.1|25204.7|25201.1|25209.2|25205.6|25182.2|25178.6|1130
1593424200000|2020-06-29 09:50:00|25205.2|25201.6|25193.2|25189.6|25220.2|25216.6|25192.7|25189.1|459
1593424500000|2020-06-29 09:55:00|25192.7|25189.1|25204.2|25200.6|25208.2|25204.6|25186.7|25183.1|476
1593424800000|2020-06-29 10:00:00|25203.7|25200.1|25164.2|25160.6|25226.2|25222.6|25142.7|25139.1|1779
1593425100000|2020-06-29 10:05:00|25163.7|25160.1|25182.7|25179.1|25183.2|25179.6|25163.7|25160.1|682
1593425400000|2020-06-29 10:10:00|25182.2|25178.6|25158.7|25155.1|25190.7|25187.1|25155.2|25151.6|683
1593425700000|2020-06-29 10:15:00|25159.2|25155.6|25171.2|25167.6|25175.2|25171.6|25155.2|25151.6|362
1593426000000|2020-06-29 10:20:00|25171.7|25168.1|25169.7|25166.1|25178.2|25174.6|25163.7|25160.1|227
1593426300000|2020-06-29 10:25:00|25170.2|25166.6|25175.2|25171.6|25183.2|25179.6|25167.2|25163.6|227
1593426600000|2020-06-29 10:30:00|25175.7|25172.1|25165.2|25161.6|25181.7|25178.1|25162.7|25159.1|296
1593426900000|2020-06-29 10:35:00|25164.7|25161.1|25124.2|25120.6|25170.2|25166.6|25114.2|25110.6|636
1593427200000|2020-06-29 10:40:00|25124.7|25121.1|25142.2|25138.6|25145.2|25141.6|25124.7|25121.1|433
1593427500000|2020-06-29 10:45:00|25143.2|25139.6|25182.2|25178.6|25190.7|25187.1|25141.7|25138.1|482
1593427800000|2020-06-29 10:50:00|25180.7|25177.1|25184.7|25181.1|25191.2|25187.6|25177.2|25173.6|377
1593428100000|2020-06-29 10:55:00|25184.2|25180.6|25188.2|25184.6|25194.2|25190.6|25178.2|25174.6|368
1593428400000|2020-06-29 11:00:00|25190.7|25187.1|25168.7|25165.1|25195.2|25191.6|25165.7|25162.1|562
1593428700000|2020-06-29 11:05:00|25168.2|25164.6|25178.2|25174.6|25184.7|25181.1|25161.7|25158.1|542
1593429000000|2020-06-29 11:10:00|25179.2|25175.6|25190.2|25186.6|25199.2|25195.6|25176.2|25172.6|521
1593429300000|2020-06-29 11:15:00|25190.7|25187.1|25193.7|25190.1|25195.2|25191.6|25173.2|25169.6|463
1593429600000|2020-06-29 11:20:00|25193.2|25189.6|25224.2|25220.6|25227.2|25223.6|25192.2|25188.6|620
1593429900000|2020-06-29 11:25:00|25223.7|25220.1|25236.2|25232.6|25246.2|25242.6|25217.2|25213.6|630
1593430200000|2020-06-29 11:30:00|25236.7|25233.1|25223.7|25220.1|25241.2|25237.6|25219.2|25215.6|414
1593430500000|2020-06-29 11:35:00|25224.2|25220.6|25217.2|25213.6|25228.7|25225.1|25213.2|25209.6|289
1593430800000|2020-06-29 11:40:00|25216.7|25213.1|25227.2|25223.6|25228.7|25225.1|25210.2|25206.6|241
1593431100000|2020-06-29 11:45:00|25226.7|25223.1|25223.2|25219.6|25234.2|25230.6|25212.2|25208.6|357
1593431400000|2020-06-29 11:50:00|25222.2|25218.6|25296.2|25292.6|25308.2|25304.6|25216.2|25212.6|1633
1593431700000|2020-06-29 11:55:00|25294.2|25290.6|25297.2|25293.6|25323.2|25319.6|25293.7|25290.1|1263
1593432000000|2020-06-29 12:00:00|25299.7|25296.1|25292.7|25289.1|25310.7|25307.1|25268.2|25264.6|1072
1593432300000|2020-06-29 12:05:00|25294.7|25291.1|25282.2|25278.6|25303.2|25299.6|25274.7|25271.1|578
1593432600000|2020-06-29 12:10:00|25283.2|25279.6|25283.2|25279.6|25298.2|25294.6|25278.2|25274.6|555
1593432900000|2020-06-29 12:15:00|25282.2|25278.6|25271.2|25267.6|25290.2|25286.6|25271.2|25267.6|282
1593433200000|2020-06-29 12:20:00|25271.7|25268.1|25251.2|25247.6|25276.7|25273.1|25246.2|25242.6|640
1593433500000|2020-06-29 12:25:00|25250.7|25247.1|25241.2|25237.6|25253.2|25249.6|25233.2|25229.6|422
1593433800000|2020-06-29 12:30:00|25242.2|25238.6|25243.2|25239.6|25253.2|25249.6|25233.7|25230.1|516
1593434100000|2020-06-29 12:35:00|25242.7|25239.1|25216.7|25213.1|25252.7|25249.1|25206.2|25202.6|952
1593434400000|2020-06-29 12:40:00|25216.2|25212.6|25201.2|25197.6|25216.2|25212.6|25184.7|25181.1|701
1593434700000|2020-06-29 12:45:00|25201.7|25198.1|25210.2|25206.6|25221.2|25217.6|25201.2|25197.6|508
1593435000000|2020-06-29 12:50:00|25209.7|25206.1|25202.2|25198.6|25223.2|25219.6|25201.7|25198.1|455
1593435300000|2020-06-29 12:55:00|25201.7|25198.1|25199.2|25195.6|25202.2|25198.6|25169.2|25165.6|1063
1593435600000|2020-06-29 13:00:00|25202.2|25198.6|25200.2|25196.6|25217.7|25214.1|25194.2|25190.6|983
1593435900000|2020-06-29 13:05:00|25200.7|25197.1|25186.7|25183.1|25205.7|25202.1|25180.2|25176.6|592
1593436200000|2020-06-29 13:10:00|25186.2|25182.6|25191.7|25188.1|25201.7|25198.1|25183.7|25180.1|1298
1593436500000|2020-06-29 13:15:00|25191.2|25187.6|25203.2|25199.6|25210.7|25207.1|25190.7|25187.1|736
1593436800000|2020-06-29 13:20:00|25203.7|25200.1|25226.7|25223.1|25227.7|25224.1|25195.7|25192.1|699
1593437100000|2020-06-29 13:25:00|25227.2|25223.6|25218.2|25214.6|25227.2|25223.6|25209.7|25206.1|686
1593437400000|2020-06-29 13:30:00|25217.6|25215.2|25188.6|25186.2|25257.1|25254.7|25175.1|25172.7|6644
1593437700000|2020-06-29 13:35:00|25189.6|25187.2|25145.1|25142.7|25216.6|25214.2|25144.1|25141.7|4069
1593438000000|2020-06-29 13:40:00|25144.6|25142.2|25119.6|25117.2|25152.1|25149.7|25095.6|25093.2|4101
1593438300000|2020-06-29 13:45:00|25118.6|25116.2|25159.1|25156.7|25162.6|25160.2|25098.6|25096.2|3722
1593438600000|2020-06-29 13:50:00|25157.6|25155.2|25225.6|25223.2|25230.1|25227.7|25130.6|25128.2|3308
1593438900000|2020-06-29 13:55:00|25224.6|25222.2|25226.1|25223.7|25256.6|25254.2|25209.6|25207.2|2803
1593439200000|2020-06-29 14:00:00|25227.1|25224.7|25287.6|25285.2|25291.6|25289.2|25224.1|25221.7|3544
1593439500000|2020-06-29 14:05:00|25288.6|25286.2|25297.1|25294.7|25308.1|25305.7|25265.6|25263.2|2754
1593439800000|2020-06-29 14:10:00|25295.9|25293.5|25335.9|25333.5|25354.4|25352|25250.9|25248.5|4312
1593440100000|2020-06-29 14:15:00|25337.4|25335|25360.9|25358.5|25372.4|25370|25328.4|25326|2585
1593440400000|2020-06-29 14:20:00|25361.4|25359|25346.4|25344|25374.4|25372|25339.4|25337|1633
1593440700000|2020-06-29 14:25:00|25345.9|25343.5|25345.9|25343.5|25390.4|25388|25333.9|25331.5|2516
1593441000000|2020-06-29 14:30:00|25347.4|25345|25370.4|25368|25381.9|25379.5|25345.4|25343|2309
1593441300000|2020-06-29 14:35:00|25369.9|25367.5|25425.4|25423|25440.9|25438.5|25338.4|25336|4557
1593441600000|2020-06-29 14:40:00|25426.4|25424|25419.4|25417|25444.4|25442|25391.4|25389|2627
1593441900000|2020-06-29 14:45:00|25421.9|25419.5|25432.9|25430.5|25440.4|25438|25404.4|25402|1615
1593442200000|2020-06-29 14:50:00|25431.4|25429|25426.9|25424.5|25477.9|25475.5|25420.4|25418|2960
1593442500000|2020-06-29 14:55:00|25427.4|25425|25412.4|25410|25437.4|25435|25401.9|25399.5|1602
1593442800000|2020-06-29 15:00:00|25412.9|25410.5|25409.4|25407|25435.4|25433|25403.9|25401.5|1639
1593443100000|2020-06-29 15:05:00|25410.4|25408|25409.4|25407|25411.4|25409|25379.4|25377|2329
1593443400000|2020-06-29 15:10:00|25408.9|25406.5|25376.4|25374|25408.9|25406.5|25376.4|25374|1367
1593443700000|2020-06-29 15:15:00|25375.9|25373.5|25389.4|25387|25400.4|25398|25356.4|25354|2143
1593444000000|2020-06-29 15:20:00|25388.9|25386.5|25424.9|25422.5|25431.9|25429.5|25380.4|25378|1824
1593444300000|2020-06-29 15:25:00|25425.4|25423|25457.9|25455.5|25469.4|25467|25425.4|25423|2436
1593444600000|2020-06-29 15:30:00|25456.4|25454|25438.4|25436|25475.9|25473.5|25431.9|25429.5|1827
1593444900000|2020-06-29 15:35:00|25438.9|25436.5|25430.9|25428.5|25456.9|25454.5|25418.4|25416|1353
1593445200000|2020-06-29 15:40:00|25431.4|25429|25450.9|25448.5|25458.4|25456|25422.9|25420.5|1044
1593445500000|2020-06-29 15:45:00|25450.4|25448|25431.4|25429|25461.4|25459|25404.4|25402|1754
1593445800000|2020-06-29 15:50:00|25430.9|25428.5|25408.4|25406|25435.9|25433.5|25404.4|25402|1250
1593446100000|2020-06-29 15:55:00|25407.9|25405.5|25382.4|25380|25419.4|25417|25375.4|25373|1899
1593446400000|2020-06-29 16:00:00|25383.4|25381|25417.9|25415.5|25436.9|25434.5|25383.4|25381|1519
1593446700000|2020-06-29 16:05:00|25417.4|25415|25408.9|25406.5|25423.4|25421|25390.9|25388.5|954
1593447000000|2020-06-29 16:10:00|25408.4|25406|25413.9|25411.5|25426.9|25424.5|25399.4|25397|575
1593447300000|2020-06-29 16:15:00|25413.4|25411|25463.4|25461|25466.4|25464|25400.4|25398|2052
1593447600000|2020-06-29 16:20:00|25462.9|25460.5|25460.4|25458|25479.4|25477|25454.9|25452.5|1220
1593447900000|2020-06-29 16:25:00|25459.9|25457.5|25464.4|25462|25467.4|25465|25454.9|25452.5|844
1593448200000|2020-06-29 16:30:00|25464.9|25462.5|25471.9|25469.5|25474.9|25472.5|25459.4|25457|729
1593448500000|2020-06-29 16:35:00|25471.4|25469|25483.4|25481|25494.4|25492|25469.9|25467.5|1597
1593448800000|2020-06-29 16:40:00|25484.4|25482|25480.4|25478|25489.9|25487.5|25473.4|25471|654
1593449100000|2020-06-29 16:45:00|25480.9|25478.5|25492.4|25490|25496.9|25494.5|25474.9|25472.5|752
1593449400000|2020-06-29 16:50:00|25491.9|25489.5|25481.9|25479.5|25502.4|25500|25478.9|25476.5|1029
1593449700000|2020-06-29 16:55:00|25482.9|25480.5|25449.4|25447|25482.9|25480.5|25441.9|25439.5|1182
1593450000000|2020-06-29 17:00:00|25451.4|25449|25444.9|25442.5|25456.4|25454|25440.4|25438|606
1593450300000|2020-06-29 17:05:00|25445.4|25443|25455.9|25453.5|25461.4|25459|25445.4|25443|493
1593450600000|2020-06-29 17:10:00|25456.4|25454|25480.9|25478.5|25483.4|25481|25454.4|25452|1124
1593450900000|2020-06-29 17:15:00|25480.4|25478|25482.4|25480|25482.4|25480|25468.9|25466.5|575
1593451200000|2020-06-29 17:20:00|25481.9|25479.5|25492.9|25490.5|25498.4|25496|25470.9|25468.5|785
1593451500000|2020-06-29 17:25:00|25493.4|25491|25505.4|25503|25509.9|25507.5|25487.4|25485|929
1593451800000|2020-06-29 17:30:00|25504.9|25502.5|25493.4|25491|25515.9|25513.5|25481.4|25479|1639
1593452100000|2020-06-29 17:35:00|25493.9|25491.5|25537.4|25535|25537.9|25535.5|25488.9|25486.5|1413
1593452400000|2020-06-29 17:40:00|25536.9|25534.5|25522.9|25520.5|25538.9|25536.5|25520.4|25518|761
1593452700000|2020-06-29 17:45:00|25523.9|25521.5|25514.9|25512.5|25532.4|25530|25507.9|25505.5|752
1593453000000|2020-06-29 17:50:00|25515.4|25513|25499.4|25497|25515.4|25513|25495.4|25493|541
1593453300000|2020-06-29 17:55:00|25498.9|25496.5|25497.4|25495|25503.4|25501|25488.9|25486.5|732
1593453600000|2020-06-29 18:00:00|25497.9|25495.5|25508.9|25506.5|25521.9|25519.5|25494.4|25492|995
1593453900000|2020-06-29 18:05:00|25508.4|25506|25483.4|25481|25512.4|25510|25475.4|25473|1083
1593454200000|2020-06-29 18:10:00|25482.9|25480.5|25488.4|25486|25496.9|25494.5|25479.4|25477|581
1593454500000|2020-06-29 18:15:00|25487.9|25485.5|25496.9|25494.5|25512.9|25510.5|25485.9|25483.5|528
1593454800000|2020-06-29 18:20:00|25495.4|25493|25494.4|25492|25511.9|25509.5|25491.9|25489.5|463
1593455100000|2020-06-29 18:25:00|25493.9|25491.5|25478.9|25476.5|25501.4|25499|25471.9|25469.5|727
1593455400000|2020-06-29 18:30:00|25478.4|25476|25482.9|25480.5|25495.9|25493.5|25476.4|25474|815
1593455700000|2020-06-29 18:35:00|25483.4|25481|25485.4|25483|25493.9|25491.5|25473.4|25471|576
1593456000000|2020-06-29 18:40:00|25485.9|25483.5|25502.9|25500.5|25507.9|25505.5|25478.9|25476.5|690
1593456300000|2020-06-29 18:45:00|25503.4|25501|25468.4|25466|25510.4|25508|25466.9|25464.5|1292
1593456600000|2020-06-29 18:50:00|25467.9|25465.5|25478.4|25476|25483.4|25481|25451.4|25449|1079
1593456900000|2020-06-29 18:55:00|25477.9|25475.5|25478.4|25476|25493.9|25491.5|25467.4|25465|645
1593457200000|2020-06-29 19:00:00|25478.9|25476.5|25441.4|25439|25492.9|25490.5|25434.9|25432.5|1681
1593457500000|2020-06-29 19:05:00|25440.9|25438.5|25443.9|25441.5|25450.4|25448|25430.4|25428|1135
1593457800000|2020-06-29 19:10:00|25442.9|25440.5|25429.9|25427.5|25444.4|25442|25417.9|25415.5|953
1593458100000|2020-06-29 19:15:00|25430.4|25428|25446.4|25444|25458.9|25456.5|25429.4|25427|1023
1593458400000|2020-06-29 19:20:00|25445.4|25443|25457.9|25455.5|25471.9|25469.5|25442.4|25440|896
1593458700000|2020-06-29 19:25:00|25457.4|25455|25460.4|25458|25474.9|25472.5|25446.4|25444|872
1593459000000|2020-06-29 19:30:00|25460.9|25458.5|25513.9|25511.5|25517.9|25515.5|25458.9|25456.5|1347
1593459300000|2020-06-29 19:35:00|25514.4|25512|25495.4|25493|25521.4|25519|25495.4|25493|1021
1593459600000|2020-06-29 19:40:00|25495.9|25493.5|25469.4|25467|25506.4|25504|25449.4|25447|1532
1593459900000|2020-06-29 19:45:00|25469.9|25467.5|25436.9|25434.5|25486.9|25484.5|25427.4|25425|2167
1593460200000|2020-06-29 19:50:00|25437.4|25435|25500.4|25498|25502.4|25500|25428.4|25426|2911
1593460500000|2020-06-29 19:55:00|25498.4|25496|25597.9|25595.5|25601.4|25599|25494.9|25492.5|5010
1593460800000|2020-06-29 20:00:00|25599.1|25594.3|25611.6|25606.8|25639.1|25634.3|25594.6|25589.8|3530
1593461100000|2020-06-29 20:05:00|25611.1|25606.3|25613.6|25608.8|25633.1|25628.3|25606.6|25601.8|1307
1593461400000|2020-06-29 20:10:00|25613.1|25608.3|25628.9|25619.1|25640.1|25635.3|25603.6|25598.8|2265
1593461700000|2020-06-29 20:15:00|25628.8|25619|25621.4|25611.6|25628.8|25619|25617|25607.2|3
1593462000000|2020-06-29 20:20:00|25621.5|25611.7|25630.2|25620.4|25631.6|25621.8|25619.9|25610.1|0
1593462300000|2020-06-29 20:25:00|25630.3|25620.5|25627|25617.2|25630.3|25620.5|25624|25614.2|0
1593462600000|2020-06-29 20:30:00|25621.6|25616.8|25624.6|25619.8|25628.6|25623.8|25614.6|25609.8|444
1593462900000|2020-06-29 20:35:00|25626.6|25621.8|25632.6|25627.8|25633.6|25628.8|25617.6|25612.8|295
1593463200000|2020-06-29 20:40:00|25633.6|25628.8|25655.6|25650.8|25676.6|25671.8|25631.6|25626.8|737
1593463500000|2020-06-29 20:45:00|25656.6|25651.8|25643.6|25638.8|25662.6|25657.8|25641.6|25636.8|443
1593463800000|2020-06-29 20:50:00|25642.6|25637.8|25632.6|25627.8|25651.6|25646.8|25631.6|25626.8|280
1593464100000|2020-06-29 20:55:00|25631.6|25626.8|25630|25620.2|25635.6|25630.8|25620.6|25615.8|188
1593464400000|2020-06-29 21:00:00|25629.6|25619.8|25618.5|25608.7|25637.6|25627.8|25615.1|25605.3|0
1593464700000|2020-06-29 21:05:00|25618.6|25608.8|25626.5|25616.7|25628.2|25618.4|25614.1|25604.3|0
1593465000000|2020-06-29 21:10:00|25626.9|25617.1|25634.6|25624.8|25635.8|25626|25626.9|25617.1|0
1593465300000|2020-06-29 21:15:00|25634.7|25624.9|25641.3|25631.5|25641.3|25631.5|25634.7|25624.9|0
1593465600000|2020-06-29 21:20:00|25638.6|25628.8|25641.3|25631.5|25642.5|25632.7|25638.6|25628.8|0
1593465900000|2020-06-29 21:25:00|25641.2|25631.4|25641.1|25631.3|25642.8|25633|25633.4|25623.6|0
1593466200000|2020-06-29 21:30:00|25645.4|25635.6|25637.2|25627.4|25645.9|25636.1|25637.2|25627.4|0
1593466500000|2020-06-29 21:35:00|25636.5|25626.7|25634.9|25625.1|25637.2|25627.4|25633.9|25624.1|0
1593466800000|2020-06-29 21:40:00|25635|25625.2|25635.8|25626|25638.1|25628.3|25635|25625.2|0
1593467100000|2020-06-29 21:45:00|25635.7|25625.9|25632.3|25622.5|25637.4|25627.6|25632|25622.2|0
1593467400000|2020-06-29 21:50:00|25635|25625.2|25640|25630.2|25640|25630.2|25632.4|25622.6|0
1593467700000|2020-06-29 21:55:00|25639.9|25630.1|25637.7|25627.9|25648.7|25638.9|25637.2|25627.4|0
1593468000000|2020-06-29 22:00:00|25601.6|25596.8|25617.6|25612.8|25622.1|25617.3|25600.1|25595.3|475
1593468300000|2020-06-29 22:05:00|25619.6|25614.8|25625.6|25620.8|25635.1|25630.3|25619.6|25614.8|226
1593468600000|2020-06-29 22:10:00|25624.1|25619.3|25633.1|25628.3|25647.1|25642.3|25620.6|25615.8|388
1593468900000|2020-06-29 22:15:00|25633.6|25628.8|25682.6|25677.8|25690.1|25685.3|25632.6|25627.8|498
1593469200000|2020-06-29 22:20:00|25683.1|25678.3|25680.1|25675.3|25691.1|25686.3|25676.1|25671.3|206
1593469500000|2020-06-29 22:25:00|25680.6|25675.8|25677.1|25672.3|25683.1|25678.3|25674.6|25669.8|84
1593469800000|2020-06-29 22:30:00|25676.6|25671.8|25692.6|25687.8|25703.1|25698.3|25675.1|25670.3|413
1593470100000|2020-06-29 22:35:00|25691.6|25686.8|25713.1|25708.3|25715.6|25710.8|25686.1|25681.3|346
1593470400000|2020-06-29 22:40:00|25711.1|25706.3|25705.1|25700.3|25718.1|25713.3|25700.6|25695.8|171
1593470700000|2020-06-29 22:45:00|25705.6|25700.8|25711.6|25706.8|25712.1|25707.3|25704.6|25699.8|95
1593471000000|2020-06-29 22:50:00|25713.1|25708.3|25718.1|25713.3|25739.1|25734.3|25713.1|25708.3|439
1593471300000|2020-06-29 22:55:00|25717.6|25712.8|25712.1|25707.3|25722.6|25717.8|25708.6|25703.8|118
1593471600000|2020-06-29 23:00:00|25712.6|25707.8|25713.1|25708.3|25720.6|25715.8|25708.1|25703.3|150
1593471900000|2020-06-29 23:05:00|25714.6|25709.8|25707.6|25702.8|25714.6|25709.8|25700.6|25695.8|129
1593472200000|2020-06-29 23:10:00|25707.1|25702.3|25703.1|25698.3|25708.1|25703.3|25694.6|25689.8|155
1593472500000|2020-06-29 23:15:00|25701.1|25696.3|25700.1|25695.3|25705.1|25700.3|25696.1|25691.3|92
1593472800000|2020-06-29 23:20:00|25700.6|25695.8|25696.1|25691.3|25709.6|25704.8|25693.1|25688.3|106
1593473100000|2020-06-29 23:25:00|25696.6|25691.8|25698.6|25693.8|25700.6|25695.8|25692.6|25687.8|55
1593473400000|2020-06-29 23:30:00|25699.1|25694.3|25731.6|25726.8|25732.6|25727.8|25698.1|25693.3|268
1593473700000|2020-06-29 23:35:00|25732.6|25727.8|25724.6|25719.8|25739.1|25734.3|25724.1|25719.3|106
1593474000000|2020-06-29 23:40:00|25724.1|25719.3|25709.1|25704.3|25727.6|25722.8|25708.1|25703.3|114
1593474300000|2020-06-29 23:45:00|25708.6|25703.8|25683.1|25678.3|25708.6|25703.8|25682.1|25677.3|236
1593474600000|2020-06-29 23:50:00|25682.6|25677.8|25679.1|25674.3|25688.1|25683.3|25675.6|25670.8|140
1593474900000|2020-06-29 23:55:00|25678.6|25673.8|25683.6|25678.8|25683.6|25678.8|25673.1|25668.3|139
1593475200000|2020-06-30 00:00:00|25682.1|25677.3|25656.1|25651.3|25682.1|25677.3|25647.1|25642.3|461
1593475500000|2020-06-30 00:05:00|25656.6|25651.8|25649.6|25644.8|25663.1|25658.3|25648.1|25643.3|248
1593475800000|2020-06-30 00:10:00|25652.1|25647.3|25647.6|25642.8|25662.6|25657.8|25642.6|25637.8|149
1593476100000|2020-06-30 00:15:00|25647.1|25642.3|25649.1|25644.3|25671.1|25666.3|25627.1|25622.3|277
1593476400000|2020-06-30 00:20:00|25648.6|25643.8|25628.1|25623.3|25652.1|25647.3|25623.1|25618.3|199
1593476700000|2020-06-30 00:25:00|25627.6|25622.8|25636.1|25631.3|25644.6|25639.8|25626.1|25621.3|118
1593477000000|2020-06-30 00:30:00|25636.6|25631.8|25628.1|25623.3|25648.1|25643.3|25617.6|25612.8|211
1593477300000|2020-06-30 00:35:00|25627.6|25622.8|25637.1|25632.3|25637.1|25632.3|25615.1|25610.3|148
1593477600000|2020-06-30 00:40:00|25637.6|25632.8|25660.6|25655.8|25664.6|25659.8|25630.6|25625.8|217
1593477900000|2020-06-30 00:45:00|25661.1|25656.3|25648.1|25643.3|25671.1|25666.3|25645.1|25640.3|123
1593478200000|2020-06-30 00:50:00|25648.6|25643.8|25617.1|25612.3|25653.6|25648.8|25600.6|25595.8|341
1593478500000|2020-06-30 00:55:00|25616.6|25611.8|25619.6|25614.8|25637.6|25632.8|25616.6|25611.8|193
1593478800000|2020-06-30 01:00:00|25620.1|25615.3|25654.1|25649.3|25669.1|25664.3|25610.1|25605.3|590
1593479100000|2020-06-30 01:05:00|25654.6|25649.8|25645.1|25640.3|25660.1|25655.3|25640.1|25635.3|134
1593479400000|2020-06-30 01:10:00|25644.6|25639.8|25689.1|25684.3|25693.1|25688.3|25644.6|25639.8|537
1593479700000|2020-06-30 01:15:00|25688.6|25683.8|25679.6|25674.8|25689.1|25684.3|25675.1|25670.3|199
1593480000000|2020-06-30 01:20:00|25680.1|25675.3|25671.6|25666.8|25687.6|25682.8|25668.1|25663.3|111
1593480300000|2020-06-30 01:25:00|25674.1|25669.3|25678.6|25673.8|25680.6|25675.8|25671.1|25666.3|91
1593480600000|2020-06-30 01:30:00|25679.6|25674.8|25658.1|25653.3|25689.6|25684.8|25657.6|25652.8|221
1593480900000|2020-06-30 01:35:00|25659.1|25654.3|25706.6|25701.8|25709.1|25704.3|25657.6|25652.8|313
1593481200000|2020-06-30 01:40:00|25706.1|25701.3|25686.1|25681.3|25710.6|25705.8|25685.1|25680.3|187
1593481500000|2020-06-30 01:45:00|25686.6|25681.8|25666.6|25661.8|25689.1|25684.3|25661.1|25656.3|252
1593481800000|2020-06-30 01:50:00|25667.1|25662.3|25649.1|25644.3|25678.1|25673.3|25643.1|25638.3|235
1593482100000|2020-06-30 01:55:00|25648.6|25643.8|25659.1|25654.3|25664.1|25659.3|25645.1|25640.3|155
1593482400000|2020-06-30 02:00:00|25659.6|25654.8|25682.1|25677.3|25688.1|25683.3|25657.6|25652.8|197
1593482700000|2020-06-30 02:05:00|25682.6|25677.8|25677.1|25672.3|25688.6|25683.8|25672.1|25667.3|126
1593483000000|2020-06-30 02:10:00|25676.6|25671.8|25693.1|25688.3|25693.6|25688.8|25669.6|25664.8|95
1593483300000|2020-06-30 02:15:00|25692.6|25687.8|25669.1|25664.3|25692.6|25687.8|25662.1|25657.3|102
1593483600000|2020-06-30 02:20:00|25669.6|25664.8|25678.1|25673.3|25683.6|25678.8|25662.1|25657.3|75
1593483900000|2020-06-30 02:25:00|25677.6|25672.8|25677.6|25672.8|25687.1|25682.3|25673.6|25668.8|45
1593484200000|2020-06-30 02:30:00|25678.1|25673.3|25674.1|25669.3|25679.6|25674.8|25665.1|25660.3|99
1593484500000|2020-06-30 02:35:00|25673.6|25668.8|25678.6|25673.8|25688.6|25683.8|25671.6|25666.8|119
1593484800000|2020-06-30 02:40:00|25678.1|25673.3|25667.1|25662.3|25680.1|25675.3|25653.1|25648.3|144
1593485100000|2020-06-30 02:45:00|25666.6|25661.8|25657.1|25652.3|25667.6|25662.8|25652.1|25647.3|101
1593485400000|2020-06-30 02:50:00|25657.6|25652.8|25667.6|25662.8|25667.6|25662.8|25657.1|25652.3|48
1593485700000|2020-06-30 02:55:00|25669.6|25664.8|25654.1|25649.3|25669.6|25664.8|25646.1|25641.3|104
1593486000000|2020-06-30 03:00:00|25657.1|25652.3|25648.1|25643.3|25658.1|25653.3|25645.6|25640.8|98
1593486300000|2020-06-30 03:05:00|25648.6|25643.8|25652.6|25647.8|25653.1|25648.3|25641.1|25636.3|240
1593486600000|2020-06-30 03:10:00|25652.1|25647.3|25670.1|25665.3|25670.6|25665.8|25652.1|25647.3|145
1593486900000|2020-06-30 03:15:00|25670.6|25665.8|25671.1|25666.3|25679.6|25674.8|25665.6|25660.8|115
1593487200000|2020-06-30 03:20:00|25670.6|25665.8|25682.6|25677.8|25683.1|25678.3|25670.1|25665.3|139
1593487500000|2020-06-30 03:25:00|25683.1|25678.3|25689.1|25684.3|25699.6|25694.8|25681.6|25676.8|247
1593487800000|2020-06-30 03:30:00|25692.1|25687.3|25674.6|25669.8|25692.6|25687.8|25673.1|25668.3|191
1593488100000|2020-06-30 03:35:00|25675.1|25670.3|25681.6|25676.8|25683.6|25678.8|25675.1|25670.3|50
1593488400000|2020-06-30 03:40:00|25682.1|25677.3|25671.1|25666.3|25686.6|25681.8|25669.1|25664.3|131
1593488700000|2020-06-30 03:45:00|25671.6|25666.8|25672.6|25667.8|25673.6|25668.8|25663.1|25658.3|190
1593489000000|2020-06-30 03:50:00|25673.1|25668.3|25664.1|25659.3|25675.1|25670.3|25662.1|25657.3|145
1593489300000|2020-06-30 03:55:00|25664.6|25659.8|25677.6|25672.8|25678.1|25673.3|25663.6|25658.8|107
1593489600000|2020-06-30 04:00:00|25677.1|25672.3|25687.6|25682.8|25694.1|25689.3|25677.1|25672.3|144
1593489900000|2020-06-30 04:05:00|25688.1|25683.3|25695.1|25690.3|25698.1|25693.3|25685.1|25680.3|137
1593490200000|2020-06-30 04:10:00|25694.6|25689.8|25692.6|25687.8|25696.1|25691.3|25686.6|25681.8|72
1593490500000|2020-06-30 04:15:00|25692.1|25687.3|25691.1|25686.3|25692.6|25687.8|25681.1|25676.3|135
1593490800000|2020-06-30 04:20:00|25690.6|25685.8|25684.1|25679.3|25693.1|25688.3|25682.1|25677.3|62
1593491100000|2020-06-30 04:25:00|25685.1|25680.3|25681.1|25676.3|25688.6|25683.8|25677.1|25672.3|101
1593491400000|2020-06-30 04:30:00|25681.6|25676.8|25678.1|25673.3|25685.1|25680.3|25676.1|25671.3|67
1593491700000|2020-06-30 04:35:00|25678.6|25673.8|25680.1|25675.3|25682.6|25677.8|25677.1|25672.3|24
1593492000000|2020-06-30 04:40:00|25680.6|25675.8|25687.1|25682.3|25697.1|25692.3|25680.1|25675.3|175
1593492300000|2020-06-30 04:45:00|25686.6|25681.8|25689.6|25684.8|25690.1|25685.3|25684.1|25679.3|73
1593492600000|2020-06-30 04:50:00|25690.1|25685.3|25695.1|25690.3|25697.1|25692.3|25689.1|25684.3|72
1593492900000|2020-06-30 04:55:00|25694.6|25689.8|25692.1|25687.3|25702.6|25697.8|25688.1|25683.3|143
1593493200000|2020-06-30 05:00:00|25691.1|25686.3|25703.6|25698.8|25708.6|25703.8|25680.6|25675.8|221
1593493500000|2020-06-30 05:05:00|25703.1|25698.3|25710.1|25705.3|25710.6|25705.8|25694.6|25689.8|198
1593493800000|2020-06-30 05:10:00|25712.1|25707.3|25709.6|25704.8|25722.6|25717.8|25704.6|25699.8|372
1593494100000|2020-06-30 05:15:00|25710.1|25705.3|25709.1|25704.3|25712.6|25707.8|25704.1|25699.3|149
1593494400000|2020-06-30 05:20:00|25709.6|25704.8|25704.6|25699.8|25722.1|25717.3|25695.6|25690.8|234
1593494700000|2020-06-30 05:25:00|25704.1|25699.3|25682.6|25677.8|25704.1|25699.3|25682.6|25677.8|232
1593495000000|2020-06-30 05:30:00|25683.1|25678.3|25678.1|25673.3|25691.1|25686.3|25669.1|25664.3|235
1593495300000|2020-06-30 05:35:00|25680.1|25675.3|25585.1|25580.3|25685.1|25680.3|25581.1|25576.3|637
1593495600000|2020-06-30 05:40:00|25585.6|25580.8|25617.1|25612.3|25624.6|25619.8|25576.6|25571.8|656
1593495900000|2020-06-30 05:45:00|25616.6|25611.8|25620.1|25615.3|25633.1|25628.3|25610.1|25605.3|244
1593496200000|2020-06-30 05:50:00|25620.6|25615.8|25604.6|25599.8|25623.6|25618.8|25598.1|25593.3|284
1593496500000|2020-06-30 05:55:00|25603.6|25598.8|25565.1|25560.3|25608.1|25603.3|25565.1|25560.3|520
1593496800000|2020-06-30 06:00:00|25564.5|25560.9|25586|25582.4|25610|25606.4|25562|25558.4|561
1593497100000|2020-06-30 06:05:00|25583|25579.4|25544|25540.4|25589|25585.4|25541.5|25537.9|603
1593497400000|2020-06-30 06:10:00|25544.5|25540.9|25547|25543.4|25554.5|25550.9|25527|25523.4|481
1593497700000|2020-06-30 06:15:00|25546.5|25542.9|25546|25542.4|25551|25547.4|25509.5|25505.9|481
1593498000000|2020-06-30 06:20:00|25545.5|25541.9|25556|25552.4|25564.5|25560.9|25541.5|25537.9|257
1593498300000|2020-06-30 06:25:00|25555.5|25551.9|25552|25548.4|25561.5|25557.9|25547.5|25543.9|202
1593498600000|2020-06-30 06:30:00|25551|25547.4|25566|25562.4|25576.5|25572.9|25543|25539.4|238
1593498900000|2020-06-30 06:35:00|25566.5|25562.9|25581|25577.4|25581.5|25577.9|25555.5|25551.9|301
1593499200000|2020-06-30 06:40:00|25580.5|25576.9|25577.5|25573.9|25581.5|25577.9|25554.5|25550.9|177
1593499500000|2020-06-30 06:45:00|25578|25574.4|25552|25548.4|25580|25576.4|25552|25548.4|138
1593499800000|2020-06-30 06:50:00|25552.5|25548.9|25569|25565.4|25573|25569.4|25546.5|25542.9|140
1593500100000|2020-06-30 06:55:00|25568.5|25564.9|25557.5|25553.9|25576|25572.4|25555.5|25551.9|127
1593500400000|2020-06-30 07:00:00|25557|25553.4|25580.5|25576.9|25640|25636.4|25548|25544.4|1266
1593500700000|2020-06-30 07:05:00|25578|25574.4|25534.5|25530.9|25578|25574.4|25522.5|25518.9|853
1593501000000|2020-06-30 07:10:00|25534|25530.4|25538.5|25534.9|25550|25546.4|25512.5|25508.9|685
1593501300000|2020-06-30 07:15:00|25538|25534.4|25563.5|25559.9|25579.5|25575.9|25538|25534.4|455
1593501600000|2020-06-30 07:20:00|25564|25560.4|25560.5|25556.9|25571.5|25567.9|25535.5|25531.9|412
1593501900000|2020-06-30 07:25:00|25560|25556.4|25541.5|25537.9|25567|25563.4|25535.5|25531.9|339
1593502200000|2020-06-30 07:30:00|25541|25537.4|25519.5|25515.9|25556.5|25552.9|25505|25501.4|540
1593502500000|2020-06-30 07:35:00|25519|25515.4|25535|25531.4|25551|25547.4|25508.5|25504.9|420
1593502800000|2020-06-30 07:40:00|25534.5|25530.9|25531.5|25527.9|25544|25540.4|25525.5|25521.9|296
1593503100000|2020-06-30 07:45:00|25532|25528.4|25528.5|25524.9|25541|25537.4|25511.5|25507.9|492
1593503400000|2020-06-30 07:50:00|25529.5|25525.9|25548|25544.4|25548.5|25544.9|25517|25513.4|254
1593503700000|2020-06-30 07:55:00|25547.5|25543.9|25537.5|25533.9|25558|25554.4|25525|25521.4|319
1593504000000|2020-06-30 08:00:00|25534.5|25530.9|25528.5|25524.9|25555.5|25551.9|25524|25520.4|428
1593504300000|2020-06-30 08:05:00|25529|25525.4|25511.5|25507.9|25532.5|25528.9|25487|25483.4|758
1593504600000|2020-06-30 08:10:00|25511|25507.4|25507|25503.4|25512|25508.4|25487|25483.4|590
1593504900000|2020-06-30 08:15:00|25506.5|25502.9|25510.5|25506.9|25516.5|25512.9|25491|25487.4|430
1593505200000|2020-06-30 08:20:00|25511|25507.4|25496.5|25492.9|25513|25509.4|25480|25476.4|660
1593505500000|2020-06-30 08:25:00|25496|25492.4|25518|25514.4|25522.5|25518.9|25495|25491.4|454
1593505800000|2020-06-30 08:30:00|25519|25515.4|25461|25457.4|25519.5|25515.9|25461|25457.4|560
1593506100000|2020-06-30 08:35:00|25460|25456.4|25482.5|25478.9|25521|25517.4|25458|25454.4|1215
1593506400000|2020-06-30 08:40:00|25483|25479.4|25468.5|25464.9|25485|25481.4|25459|25455.4|608
1593506700000|2020-06-30 08:45:00|25468|25464.4|25478.5|25474.9|25485|25481.4|25444.5|25440.9|783
1593507000000|2020-06-30 08:50:00|25479|25475.4|25482|25478.4|25483.5|25479.9|25460|25456.4|489
1593507300000|2020-06-30 08:55:00|25481.5|25477.9|25475.5|25471.9|25497|25493.4|25466|25462.4|563
1593507600000|2020-06-30 09:00:00|25475|25471.4|25444|25440.4|25489.5|25485.9|25444|25440.4|580
1593507900000|2020-06-30 09:05:00|25444.5|25440.9|25475|25471.4|25479|25475.4|25434.5|25430.9|622
1593508200000|2020-06-30 09:10:00|25474.5|25470.9|25472.5|25468.9|25480.5|25476.9|25463|25459.4|437
1593508500000|2020-06-30 09:15:00|25472|25468.4|25479.5|25475.9|25503|25499.4|25470.5|25466.9|698
1593508800000|2020-06-30 09:20:00|25480|25476.4|25510.5|25506.9|25517|25513.4|25467|25463.4|932
1593509100000|2020-06-30 09:25:00|25510|25506.4|25514|25510.4|25522.5|25518.9|25498.5|25494.9|664
1593509400000|2020-06-30 09:30:00|25514.5|25510.9|25531|25527.4|25538.5|25534.9|25510.5|25506.9|816
1593509700000|2020-06-30 09:35:00|25530.5|25526.9|25526.5|25522.9|25537.5|25533.9|25519.5|25515.9|460
1593510000000|2020-06-30 09:40:00|25527|25523.4|25523|25519.4|25530|25526.4|25515|25511.4|284
1593510300000|2020-06-30 09:45:00|25522.5|25518.9|25517|25513.4|25547|25543.4|25516.5|25512.9|458
1593510600000|2020-06-30 09:50:00|25515.5|25511.9|25541|25537.4|25541.5|25537.9|25507|25503.4|525
1593510900000|2020-06-30 09:55:00|25541.5|25537.9|25556|25552.4|25564.5|25560.9|25534|25530.4|616
1593511200000|2020-06-30 10:00:00|25556.5|25552.9|25557|25553.4|25567|25563.4|25546|25542.4|521
1593511500000|2020-06-30 10:05:00|25558|25554.4|25557.5|25553.9|25566.5|25562.9|25551|25547.4|399
1593511800000|2020-06-30 10:10:00|25557|25553.4|25562|25558.4|25577.5|25573.9|25548.5|25544.9|539
1593512100000|2020-06-30 10:15:00|25560|25556.4|25576|25572.4|25576|25572.4|25550.5|25546.9|468
1593512400000|2020-06-30 10:20:00|25575.5|25571.9|25563.5|25559.9|25575.5|25571.9|25556|25552.4|292
1593512700000|2020-06-30 10:25:00|25564|25560.4|25592|25588.4|25605.5|25601.9|25558.5|25554.9|869
1593513000000|2020-06-30 10:30:00|25592.5|25588.9|25588|25584.4|25598.5|25594.9|25580|25576.4|667
1593513300000|2020-06-30 10:35:00|25587.5|25583.9|25574.5|25570.9|25590|25586.4|25573.5|25569.9|457
1593513600000|2020-06-30 10:40:00|25574|25570.4|25572|25568.4|25584.5|25580.9|25569|25565.4|299
1593513900000|2020-06-30 10:45:00|25571.5|25567.9|25562|25558.4|25581|25577.4|25555|25551.4|350
1593514200000|2020-06-30 10:50:00|25562.5|25558.9|25564|25560.4|25569.5|25565.9|25556.5|25552.9|337
1593514500000|2020-06-30 10:55:00|25562.5|25558.9|25559|25555.4|25575|25571.4|25558.5|25554.9|211
1593514800000|2020-06-30 11:00:00|25558.5|25554.9|25552.5|25548.9|25560|25556.4|25542|25538.4|465
1593515100000|2020-06-30 11:05:00|25553|25549.4|25552|25548.4|25558|25554.4|25548.5|25544.9|347
1593515400000|2020-06-30 11:10:00|25552.5|25548.9|25589|25585.4|25589|25585.4|25552.5|25548.9|342
1593515700000|2020-06-30 11:15:00|25589.5|25585.9|25614|25610.4|25615|25611.4|25583|25579.4|452
1593516000000|2020-06-30 11:20:00|25615.5|25611.9|25602|25598.4|25617|25613.4|25601|25597.4|400
1593516300000|2020-06-30 11:25:00|25601|25597.4|25620|25616.4|25631.5|25627.9|25600.5|25596.9|620
1593516600000|2020-06-30 11:30:00|25623|25619.4|25656.5|25652.9|25688.5|25684.9|25621|25617.4|2730
1593516900000|2020-06-30 11:35:00|25656|25652.4|25656.5|25652.9|25673|25669.4|25652|25648.4|676
1593517200000|2020-06-30 11:40:00|25657|25653.4|25645.5|25641.9|25660.5|25656.9|25638|25634.4|580
1593517500000|2020-06-30 11:45:00|25645|25641.4|25617.5|25613.9|25650|25646.4|25613.5|25609.9|482
1593517800000|2020-06-30 11:50:00|25617|25613.4|25613.5|25609.9|25619.5|25615.9|25609|25605.4|412
1593518100000|2020-06-30 11:55:00|25613|25609.4|25610|25606.4|25616.5|25612.9|25596|25592.4|436
1593518400000|2020-06-30 12:00:00|25608.5|25604.9|25598.5|25594.9|25613.5|25609.9|25596|25592.4|470
1593518700000|2020-06-30 12:05:00|25599|25595.4|25583|25579.4|25604|25600.4|25573.5|25569.9|552
1593519000000|2020-06-30 12:10:00|25582.5|25578.9|25570|25566.4|25584|25580.4|25554.5|25550.9|772
1593519300000|2020-06-30 12:15:00|25569.5|25565.9|25573|25569.4|25579.5|25575.9|25567|25563.4|427
1593519600000|2020-06-30 12:20:00|25573.5|25569.9|25567.5|25563.9|25577.5|25573.9|25559|25555.4|360
1593519900000|2020-06-30 12:25:00|25568|25564.4|25544|25540.4|25572.5|25568.9|25536.5|25532.9|504
1593520200000|2020-06-30 12:30:00|25542.5|25538.9|25502|25498.4|25549.5|25545.9|25490.5|25486.9|1355
1593520500000|2020-06-30 12:35:00|25501.5|25497.9|25506|25502.4|25511.5|25507.9|25498|25494.4|542
1593520800000|2020-06-30 12:40:00|25506.5|25502.9|25526|25522.4|25527|25523.4|25501.5|25497.9|803
1593521100000|2020-06-30 12:45:00|25525.5|25521.9|25532.5|25528.9|25539.5|25535.9|25521.5|25517.9|425
1593521400000|2020-06-30 12:50:00|25533|25529.4|25511|25507.4|25533|25529.4|25506|25502.4|574
1593521700000|2020-06-30 12:55:00|25510.5|25506.9|25531|25527.4|25532.5|25528.9|25508|25504.4|433
1593522000000|2020-06-30 13:00:00|25532|25528.4|25539.5|25535.9|25556.5|25552.9|25526|25522.4|727
1593522300000|2020-06-30 13:05:00|25539|25535.4|25501|25497.4|25541|25537.4|25499.5|25495.9|842
1593522600000|2020-06-30 13:10:00|25502|25498.4|25507|25503.4|25512|25508.4|25487|25483.4|704
1593522900000|2020-06-30 13:15:00|25507.5|25503.9|25489.5|25485.9|25521.5|25517.9|25487.5|25483.9|698
1593523200000|2020-06-30 13:20:00|25491|25487.4|25516|25512.4|25535|25531.4|25487.5|25483.9|614
1593523500000|2020-06-30 13:25:00|25516.5|25512.9|25511|25507.4|25518|25514.4|25498.5|25494.9|918
1593523800000|2020-06-30 13:30:00|25510|25506.4|25538.4|25536|25566.9|25564.5|25491.4|25489|4438
1593524100000|2020-06-30 13:35:00|25537.9|25535.5|25568.4|25566|25602.4|25600|25537.9|25535.5|3544
1593524400000|2020-06-30 13:40:00|25568.9|25566.5|25525.9|25523.5|25575.4|25573|25498.4|25496|3060
1593524700000|2020-06-30 13:45:00|25526.4|25524|25516.9|25514.5|25584.4|25582|25502.4|25500|3478
1593525000000|2020-06-30 13:50:00|25517.4|25515|25523.9|25521.5|25523.9|25521.5|25470.9|25468.5|3442
1593525300000|2020-06-30 13:55:00|25524.4|25522|25514.9|25512.5|25540.9|25538.5|25494.4|25492|1677
1593525600000|2020-06-30 14:00:00|25507.4|25505|25531.4|25529|25559.4|25557|25502.4|25500|2732
1593525900000|2020-06-30 14:05:00|25531.9|25529.5|25581.4|25579|25588.4|25586|25527.4|25525|2626
1593526200000|2020-06-30 14:10:00|25582.4|25580|25557.9|25555.5|25583.9|25581.5|25538.4|25536|1435
1593526500000|2020-06-30 14:15:00|25556.4|25554|25547.4|25545|25564.4|25562|25528.9|25526.5|1543
1593526800000|2020-06-30 14:20:00|25546.9|25544.5|25587.6|25585.2|25598.1|25595.7|25541.4|25539|1751
1593527100000|2020-06-30 14:25:00|25588.1|25585.7|25575.6|25573.2|25609.6|25607.2|25555.1|25552.7|2125
1593527400000|2020-06-30 14:30:00|25576.1|25573.7|25574.1|25571.7|25594.6|25592.2|25568.6|25566.2|1215
1593527700000|2020-06-30 14:35:00|25574.6|25572.2|25543.6|25541.2|25587.1|25584.7|25533.1|25530.7|1375
1593528000000|2020-06-30 14:40:00|25544.1|25541.7|25578.1|25575.7|25593.1|25590.7|25543.1|25540.7|1524
1593528300000|2020-06-30 14:45:00|25578.6|25576.2|25607.1|25604.7|25621.6|25619.2|25575.6|25573.2|1779
1593528600000|2020-06-30 14:50:00|25607.6|25605.2|25655.6|25653.2|25684.6|25682.2|25606.1|25603.7|3739
1593528900000|2020-06-30 14:55:00|25656.1|25653.7|25664.1|25661.7|25675.6|25673.2|25646.6|25644.2|1963
1593529200000|2020-06-30 15:00:00|25665.1|25662.7|25692.1|25689.7|25696.6|25694.2|25650.6|25648.2|1613
1593529500000|2020-06-30 15:05:00|25692.6|25690.2|25677.1|25674.7|25707.6|25705.2|25664.1|25661.7|1648
1593529800000|2020-06-30 15:10:00|25677.6|25675.2|25660.1|25657.7|25680.6|25678.2|25643.6|25641.2|1531
1593530100000|2020-06-30 15:15:00|25659.1|25656.7|25680.6|25678.2|25687.1|25684.7|25654.6|25652.2|1251
1593530400000|2020-06-30 15:20:00|25681.1|25678.7|25669.1|25666.7|25698.1|25695.7|25664.6|25662.2|1606
1593530700000|2020-06-30 15:25:00|25669.6|25667.2|25652.1|25649.7|25676.1|25673.7|25648.1|25645.7|1139
1593531000000|2020-06-30 15:30:00|25651.1|25648.7|25609.6|25607.2|25654.1|25651.7|25604.6|25602.2|1776
1593531300000|2020-06-30 15:35:00|25610.1|25607.7|25609.6|25607.2|25618.6|25616.2|25591.6|25589.2|1048
1593531600000|2020-06-30 15:40:00|25609.1|25606.7|25610.6|25608.2|25617.6|25615.2|25581.6|25579.2|1241
1593531900000|2020-06-30 15:45:00|25610.1|25607.7|25611.1|25608.7|25626.1|25623.7|25598.6|25596.2|739
1593532200000|2020-06-30 15:50:00|25611.6|25609.2|25625.1|25622.7|25628.1|25625.7|25596.6|25594.2|684
1593532500000|2020-06-30 15:55:00|25626.1|25623.7|25622.6|25620.2|25631.6|25629.2|25612.6|25610.2|968
1593532800000|2020-06-30 16:00:00|25622.1|25619.7|25630.6|25628.2|25637.1|25634.7|25607.6|25605.2|897
1593533100000|2020-06-30 16:05:00|25631.1|25628.7|25643.1|25640.7|25651.1|25648.7|25630.6|25628.2|747
1593533400000|2020-06-30 16:10:00|25643.6|25641.2|25648.6|25646.2|25670.6|25668.2|25643.1|25640.7|1092
1593533700000|2020-06-30 16:15:00|25649.1|25646.7|25677.1|25674.7|25688.6|25686.2|25647.1|25644.7|1153
1593534000000|2020-06-30 16:20:00|25676.6|25674.2|25662.1|25659.7|25679.1|25676.7|25660.6|25658.2|642
1593534300000|2020-06-30 16:25:00|25663.1|25660.7|25655.1|25652.7|25672.1|25669.7|25647.1|25644.7|741
1593534600000|2020-06-30 16:30:00|25655.6|25653.2|25619.1|25616.7|25667.1|25664.7|25613.6|25611.2|2971
1593534900000|2020-06-30 16:35:00|25619.6|25617.2|25640.1|25637.7|25649.1|25646.7|25613.1|25610.7|941
1593535200000|2020-06-30 16:40:00|25638.3|25635.9|25592.8|25590.4|25641.8|25639.4|25584.8|25582.4|1316
1593535500000|2020-06-30 16:45:00|25593.3|25590.9|25574.8|25572.4|25595.3|25592.9|25556.8|25554.4|1094
1593535800000|2020-06-30 16:50:00|25575.3|25572.9|25570.3|25567.9|25589.8|25587.4|25564.3|25561.9|711
1593536100000|2020-06-30 16:55:00|25570.8|25568.4|25554.3|25551.9|25588.8|25586.4|25552.8|25550.4|656
1593536400000|2020-06-30 17:00:00|25554.8|25552.4|25559.3|25556.9|25576.3|25573.9|25547.3|25544.9|706
1593536700000|2020-06-30 17:05:00|25559.8|25557.4|25541.8|25539.4|25573.8|25571.4|25534.3|25531.9|1058
1593537000000|2020-06-30 17:10:00|25542.3|25539.9|25542.8|25540.4|25550.3|25547.9|25526.8|25524.4|812
1593537300000|2020-06-30 17:15:00|25542.3|25539.9|25534.8|25532.4|25547.3|25544.9|25508.3|25505.9|1290
1593537600000|2020-06-30 17:20:00|25535.3|25532.9|25548.8|25546.4|25563.3|25560.9|25530.3|25527.9|724
1593537900000|2020-06-30 17:25:00|25549.3|25546.9|25569.8|25567.4|25571.8|25569.4|25543.8|25541.4|413
1593538200000|2020-06-30 17:30:00|25569.3|25566.9|25543.3|25540.9|25576.3|25573.9|25537.3|25534.9|840
1593538500000|2020-06-30 17:35:00|25543.8|25541.4|25543.8|25541.4|25553.3|25550.9|25531.3|25528.9|484
1593538800000|2020-06-30 17:40:00|25543.3|25540.9|25521.3|25518.9|25545.8|25543.4|25517.3|25514.9|452
1593539100000|2020-06-30 17:45:00|25521.8|25519.4|25546.3|25543.9|25553.8|25551.4|25521.3|25518.9|491
1593539400000|2020-06-30 17:50:00|25546.8|25544.4|25569.3|25566.9|25570.8|25568.4|25529.8|25527.4|654
1593539700000|2020-06-30 17:55:00|25569.8|25567.4|25576.3|25573.9|25584.3|25581.9|25569.8|25567.4|1281
1593540000000|2020-06-30 18:00:00|25576.8|25574.4|25558.3|25555.9|25576.8|25574.4|25528.8|25526.4|1221
1593540300000|2020-06-30 18:05:00|25558.8|25556.4|25569.3|25566.9|25569.8|25567.4|25544.3|25541.9|707
1593540600000|2020-06-30 18:10:00|25569.8|25567.4|25545.8|25543.4|25569.8|25567.4|25533.3|25530.9|583
1593540900000|2020-06-30 18:15:00|25546.3|25543.9|25568.3|25565.9|25571.8|25569.4|25536.8|25534.4|1116
1593541200000|2020-06-30 18:20:00|25567.8|25565.4|25590.3|25587.9|25595.3|25592.9|25551.3|25548.9|801
1593541500000|2020-06-30 18:25:00|25589.8|25587.4|25616.3|25613.9|25616.3|25613.9|25584.3|25581.9|1186
1593541800000|2020-06-30 18:30:00|25615.3|25612.9|25608.3|25605.9|25616.3|25613.9|25596.3|25593.9|993
1593542100000|2020-06-30 18:35:00|25607.8|25605.4|25612.8|25610.4|25620.3|25617.9|25595.3|25592.9|616
1593542400000|2020-06-30 18:40:00|25613.3|25610.9|25632.3|25629.9|25637.3|25634.9|25605.3|25602.9|1203
1593542700000|2020-06-30 18:45:00|25631.8|25629.4|25626.8|25624.4|25632.8|25630.4|25612.3|25609.9|763
1593543000000|2020-06-30 18:50:00|25626.3|25623.9|25627.8|25625.4|25633.8|25631.4|25618.3|25615.9|770
1593543300000|2020-06-30 18:55:00|25627.3|25624.9|25635.3|25632.9|25636.3|25633.9|25617.3|25614.9|646
1593543600000|2020-06-30 19:00:00|25634.8|25632.4|25585.3|25582.9|25642.8|25640.4|25581.8|25579.4|2100
1593543900000|2020-06-30 19:05:00|25585.8|25583.4|25590.3|25587.9|25605.3|25602.9|25570.8|25568.4|951
1593544200000|2020-06-30 19:10:00|25589.8|25587.4|25616.3|25613.9|25622.8|25620.4|25583.8|25581.4|873
1593544500000|2020-06-30 19:15:00|25615.8|25613.4|25635.3|25632.9|25640.8|25638.4|25592.3|25589.9|1112
1593544800000|2020-06-30 19:20:00|25634.8|25632.4|25671.8|25669.4|25679.3|25676.9|25632.8|25630.4|1322
1593545100000|2020-06-30 19:25:00|25671.3|25668.9|25674.3|25671.9|25693.8|25691.4|25665.8|25663.4|1181
1593545400000|2020-06-30 19:30:00|25674.8|25672.4|25743.3|25740.9|25745.8|25743.4|25667.3|25664.9|4012
1593545700000|2020-06-30 19:35:00|25744.3|25741.9|25732.3|25729.9|25745.3|25742.9|25716.3|25713.9|1328
1593546000000|2020-06-30 19:40:00|25732.8|25730.4|25737.7|25735.3|25746.8|25744.4|25726.3|25723.9|1156
1593546300000|2020-06-30 19:45:00|25738.2|25735.8|25761.7|25759.3|25782.7|25780.3|25731.7|25729.3|3093
1593546600000|2020-06-30 19:50:00|25791.2|25788.8|25893.2|25890.8|25906.2|25903.8|25781.2|25778.8|6640
1593546900000|2020-06-30 19:55:00|25892.7|25890.3|25776.2|25773.8|25892.7|25890.3|25774.7|25772.3|8946
1593547200000|2020-06-30 20:00:00|25773.3|25770.9|25759.5|25754.7|25824|25819.2|25752.5|25747.7|3253
1593547500000|2020-06-30 20:05:00|25759|25754.2|25763.5|25758.7|25782|25777.2|25749.5|25744.7|1733
1593547800000|2020-06-30 20:10:00|25763|25758.2|25776.2|25766.4|25783.5|25778.7|25756|25751.2|1281
1593548100000|2020-06-30 20:15:00|25776|25766.2|25772|25762.2|25776|25766.2|25770|25760.2|1
1593548400000|2020-06-30 20:20:00|25772.1|25762.3|25774.7|25764.9|25781.7|25771.9|25770.2|25760.4|0
1593548700000|2020-06-30 20:25:00|25774.6|25764.8|25770|25760.2|25775.1|25765.3|25768.8|25759|0
1593549000000|2020-06-30 20:30:00|25769.5|25764.7|25762.5|25757.7|25780.5|25775.7|25754.5|25749.7|318
1593549300000|2020-06-30 20:35:00|25761.5|25756.7|25767.5|25762.7|25775.5|25770.7|25756.5|25751.7|111
1593549600000|2020-06-30 20:40:00|25765.5|25760.7|25785.5|25780.7|25785.5|25780.7|25765.5|25760.7|109
1593549900000|2020-06-30 20:45:00|25786.5|25781.7|25793.5|25788.7|25794.5|25789.7|25782.5|25777.7|148
1593550200000|2020-06-30 20:50:00|25791.5|25786.7|25797.5|25792.7|25801.5|25796.7|25791.5|25786.7|159
1593550500000|2020-06-30 20:55:00|25796.5|25791.7|25782.5|25772.7|25796.5|25791.7|25776.5|25771.7|99
1593550800000|2020-06-30 21:00:00|25780.7|25770.9|25775.3|25765.5|25783.7|25773.9|25773.6|25763.8|0
1593551100000|2020-06-30 21:05:00|25775|25765.2|25770.6|25760.8|25775|25765.2|25767.9|25758.1|0
1593551400000|2020-06-30 21:10:00|25771.5|25761.7|25771.3|25761.5|25774.4|25764.6|25769.5|25759.7|0
1593551700000|2020-06-30 21:15:00|25772.8|25763|25765.7|25755.9|25773.1|25763.3|25762.4|25752.6|0
1593552000000|2020-06-30 21:20:00|25765.6|25755.8|25765.2|25755.4|25768.5|25758.7|25763.3|25753.5|0
1593552300000|2020-06-30 21:25:00|25765.4|25755.6|25759.7|25749.9|25765.4|25755.6|25756.3|25746.5|0
1593552600000|2020-06-30 21:30:00|25759.6|25749.8|25764.1|25754.3|25764.2|25754.4|25759.5|25749.7|0
1593552900000|2020-06-30 21:35:00|25763.8|25754|25763.8|25754|25764.5|25754.7|25762.6|25752.8|0
1593553200000|2020-06-30 21:40:00|25763.9|25754.1|25764.8|25755|25765.5|25755.7|25762.9|25753.1|0
1593553500000|2020-06-30 21:45:00|25764.5|25754.7|25766.4|25756.6|25767.2|25757.4|25763.8|25754|0
1593553800000|2020-06-30 21:50:00|25766.6|25756.8|25769.3|25759.5|25771.5|25761.7|25766.6|25756.8|0
1593554100000|2020-06-30 21:55:00|25770.5|25760.7|25771.1|25761.3|25775.5|25765.7|25769|25759.2|0
1593554400000|2020-06-30 22:00:00|25785.5|25780.7|25792|25787.2|25809|25804.2|25774.5|25769.7|345
1593554700000|2020-06-30 22:05:00|25792.5|25787.7|25790.5|25785.7|25797|25792.2|25784|25779.2|106
1593555000000|2020-06-30 22:10:00|25789|25784.2|25801|25796.2|25804|25799.2|25788.5|25783.7|99
1593555300000|2020-06-30 22:15:00|25801.5|25796.7|25799.5|25794.7|25807.5|25802.7|25794.5|25789.7|90
1593555600000|2020-06-30 22:20:00|25799|25794.2|25774|25769.2|25799|25794.2|25774|25769.2|171
1593555900000|2020-06-30 22:25:00|25774.5|25769.7|25801.5|25796.7|25806|25801.2|25764.5|25759.7|292
1593556200000|2020-06-30 22:30:00|25800.5|25795.7|25807.5|25802.7|25813.5|25808.7|25799|25794.2|151
1593556500000|2020-06-30 22:35:00|25806.5|25801.7|25810|25805.2|25817.5|25812.7|25801.5|25796.7|169
1593556800000|2020-06-30 22:40:00|25810.5|25805.7|25810|25805.2|25814|25809.2|25803.5|25798.7|116
1593557100000|2020-06-30 22:45:00|25809.5|25804.7|25800|25795.2|25812|25807.2|25796.5|25791.7|105
1593557400000|2020-06-30 22:50:00|25799.5|25794.7|25763|25758.2|25801|25796.2|25761.5|25756.7|290
1593557700000|2020-06-30 22:55:00|25763.5|25758.7|25763.5|25758.7|25770|25765.2|25760.5|25755.7|136
1593558000000|2020-06-30 23:00:00|25764|25759.2|25765|25760.2|25769.5|25764.7|25756.5|25751.7|166
1593558300000|2020-06-30 23:05:00|25764|25759.2|25782|25777.2|25786|25781.2|25762.5|25757.7|207
1593558600000|2020-06-30 23:10:00|25782.5|25777.7|25786|25781.2|25787|25782.2|25768|25763.2|142
1593558900000|2020-06-30 23:15:00|25786.5|25781.7|25779|25774.2|25786.5|25781.7|25774.5|25769.7|77
1593559200000|2020-06-30 23:20:00|25778.5|25773.7|25791|25786.2|25800.5|25795.7|25774.5|25769.7|165
1593559500000|2020-06-30 23:25:00|25791.5|25786.7|25776|25771.2|25802|25797.2|25775|25770.2|126
1593559800000|2020-06-30 23:30:00|25779|25774.2|25769|25764.2|25786.5|25781.7|25762.5|25757.7|187
1593560100000|2020-06-30 23:35:00|25769.5|25764.7|25747|25742.2|25774|25769.2|25746.5|25741.7|359
1593560400000|2020-06-30 23:40:00|25747.5|25742.7|25752.5|25747.7|25755.5|25750.7|25740.5|25735.7|168
1593560700000|2020-06-30 23:45:00|25752|25747.2|25745|25740.2|25756.5|25751.7|25735|25730.2|229
1593561000000|2020-06-30 23:50:00|25745.5|25740.7|25742.5|25737.7|25748.5|25743.7|25739.5|25734.7|89
1593561300000|2020-06-30 23:55:00|25743|25738.2|25739.5|25734.7|25747.5|25742.7|25723|25718.2|234
1593561600000|2020-07-01 00:00:00|25738.5|25733.7|25723.5|25718.7|25743.5|25738.7|25715|25710.2|443
1593561900000|2020-07-01 00:05:00|25723|25718.2|25738|25733.2|25738|25733.2|25718.5|25713.7|159
1593562200000|2020-07-01 00:10:00|25738.5|25733.7|25728.5|25723.7|25744|25739.2|25724.5|25719.7|170
1593562500000|2020-07-01 00:15:00|25729|25724.2|25723|25718.2|25743.5|25738.7|25716.5|25711.7|102
1593562800000|2020-07-01 00:20:00|25722.5|25717.7|25725|25720.2|25742|25737.2|25721.5|25716.7|119
1593563100000|2020-07-01 00:25:00|25726|25721.2|25737|25732.2|25738|25733.2|25720|25715.2|90
1593563400000|2020-07-01 00:30:00|25736.5|25731.7|25759|25754.2|25765.5|25760.7|25730|25725.2|227
1593563700000|2020-07-01 00:35:00|25759.5|25754.7|25766.5|25761.7|25774|25769.2|25759.5|25754.7|175
1593564000000|2020-07-01 00:40:00|25767|25762.2|25769|25764.2|25779.5|25774.7|25767|25762.2|126
1593564300000|2020-07-01 00:45:00|25768.5|25763.7|25753.5|25748.7|25769|25764.2|25747|25742.2|156
1593564600000|2020-07-01 00:50:00|25754|25749.2|25769.5|25764.7|25774|25769.2|25751|25746.2|122
1593564900000|2020-07-01 00:55:00|25769|25764.2|25757|25752.2|25774|25769.2|25747.5|25742.7|161
1593565200000|2020-07-01 01:00:00|25757.5|25752.7|25761|25756.2|25766|25761.2|25744.5|25739.7|152
1593565500000|2020-07-01 01:05:00|25761.5|25756.7|25772|25767.2|25785.5|25780.7|25756|25751.2|220
1593565800000|2020-07-01 01:10:00|25771|25766.2|25764.5|25759.7|25778.5|25773.7|25764|25759.2|122
1593566100000|2020-07-01 01:15:00|25765|25760.2|25740.5|25735.7|25790.5|25785.7|25738|25733.2|274
1593566400000|2020-07-01 01:20:00|25740|25735.2|25735.5|25730.7|25747.5|25742.7|25726|25721.2|197
1593566700000|2020-07-01 01:25:00|25737|25732.2|25741|25736.2|25747|25742.2|25735.5|25730.7|95
1593567000000|2020-07-01 01:30:00|25741.5|25736.7|25752|25747.2|25757.5|25752.7|25727|25722.2|131
1593567300000|2020-07-01 01:35:00|25752.5|25747.7|25751|25746.2|25765|25760.2|25750|25745.2|184
1593567600000|2020-07-01 01:40:00|25751.5|25746.7|25772|25767.2|25772|25767.2|25751.5|25746.7|107
1593567900000|2020-07-01 01:45:00|25782|25777.2|25752.5|25747.7|25787.5|25782.7|25746|25741.2|312
1593568200000|2020-07-01 01:50:00|25753|25748.2|25746|25741.2|25765|25760.2|25741|25736.2|82
1593568500000|2020-07-01 01:55:00|25746.5|25741.7|25762.5|25757.7|25767.5|25762.7|25746.5|25741.7|118
1593568800000|2020-07-01 02:00:00|25763|25758.2|25766|25761.2|25768|25763.2|25755|25750.2|57
1593569100000|2020-07-01 02:05:00|25766.5|25761.7|25755|25750.2|25776|25771.2|25753|25748.2|110
1593569400000|2020-07-01 02:10:00|25755.5|25750.7|25747|25742.2|25765.5|25760.7|25742|25737.2|89
1593569700000|2020-07-01 02:15:00|25745.5|25740.7|25742|25737.2|25748|25743.2|25737|25732.2|112
1593570000000|2020-07-01 02:20:00|25742.5|25737.7|25752|25747.2|25753|25748.2|25741.5|25736.7|110
1593570300000|2020-07-01 02:25:00|25752.5|25747.7|25745|25740.2|25756|25751.2|25740|25735.2|80
1593570600000|2020-07-01 02:30:00|25744.5|25739.7|25726|25721.2|25753.5|25748.7|25701|25696.2|356
1593570900000|2020-07-01 02:35:00|25725|25720.2|25729.5|25724.7|25731.5|25726.7|25717|25712.2|131
1593571200000|2020-07-01 02:40:00|25730|25725.2|25727|25722.2|25732|25727.2|25725|25720.2|53
1593571500000|2020-07-01 02:45:00|25727.5|25722.7|25723|25718.2|25738.5|25733.7|25719.5|25714.7|147
1593571800000|2020-07-01 02:50:00|25723.5|25718.7|25725.5|25720.7|25734|25729.2|25716.5|25711.7|136
1593572100000|2020-07-01 02:55:00|25726|25721.2|25728|25723.2|25730.5|25725.7|25716.5|25711.7|60
1593572400000|2020-07-01 03:00:00|25728.5|25723.7|25743|25738.2|25746.5|25741.7|25722|25717.2|144
1593572700000|2020-07-01 03:05:00|25744.5|25739.7|25736|25731.2|25747|25742.2|25735|25730.2|63
1593573000000|2020-07-01 03:10:00|25739|25734.2|25743|25738.2|25745|25740.2|25736|25731.2|49
1593573300000|2020-07-01 03:15:00|25742.5|25737.7|25750.5|25745.7|25761|25756.2|25742.5|25737.7|146
1593573600000|2020-07-01 03:20:00|25750|25745.2|25742|25737.2|25750|25745.2|25741.5|25736.7|26
1593573900000|2020-07-01 03:25:00|25740.5|25735.7|25742.5|25737.7|25746|25741.2|25738|25733.2|97
1593574200000|2020-07-01 03:30:00|25743|25738.2|25747|25742.2|25751|25746.2|25732|25727.2|195
1593574500000|2020-07-01 03:35:00|25749|25744.2|25753.5|25748.7|25754|25749.2|25745|25740.2|57
1593574800000|2020-07-01 03:40:00|25753|25748.2|25763.5|25758.7|25765|25760.2|25749|25744.2|90
1593575100000|2020-07-01 03:45:00|25763|25758.2|25764|25759.2|25765.5|25760.7|25754|25749.2|70
1593575400000|2020-07-01 03:50:00|25763.5|25758.7|25751|25746.2|25768.5|25763.7|25750|25745.2|123
1593575700000|2020-07-01 03:55:00|25750.5|25745.7|25753.5|25748.7|25758|25753.2|25745.5|25740.7|85
1593576000000|2020-07-01 04:00:00|25754.5|25749.7|25761|25756.2|25766.5|25761.7|25746|25741.2|153
1593576300000|2020-07-01 04:05:00|25760.5|25755.7|25748.5|25743.7|25761.5|25756.7|25745.5|25740.7|69
1593576600000|2020-07-01 04:10:00|25749|25744.2|25758|25753.2|25760.5|25755.7|25749|25744.2|32
1593576900000|2020-07-01 04:15:00|25760|25755.2|25757|25752.2|25762.5|25757.7|25757|25752.2|24
1593577200000|2020-07-01 04:20:00|25756.5|25751.7|25761|25756.2|25764|25759.2|25755|25750.2|37
1593577500000|2020-07-01 04:25:00|25760.5|25755.7|25749|25744.2|25760.5|25755.7|25747.5|25742.7|66
1593577800000|2020-07-01 04:30:00|25748|25743.2|25745.5|25740.7|25753.5|25748.7|25744|25739.2|79
1593578100000|2020-07-01 04:35:00|25745|25740.2|25737|25732.2|25752|25747.2|25734.5|25729.7|114
1593578400000|2020-07-01 04:40:00|25737.5|25732.7|25743.5|25738.7|25743.5|25738.7|25726.5|25721.7|125
1593578700000|2020-07-01 04:45:00|25743|25738.2|25728.5|25723.7|25743|25738.2|25727|25722.2|85
1593579000000|2020-07-01 04:50:00|25729|25724.2|25719|25714.2|25733|25728.2|25719|25714.2|152
1593579300000|2020-07-01 04:55:00|25719.5|25714.7|25722|25717.2|25726.5|25721.7|25718|25713.2|133
1593579600000|2020-07-01 05:00:00|25722.5|25717.7|25727|25722.2|25727.5|25722.7|25708.5|25703.7|280
1593579900000|2020-07-01 05:05:00|25729|25724.2|25721|25716.2|25735|25730.2|25717|25712.2|173
1593580200000|2020-07-01 05:10:00|25720.5|25715.7|25702|25697.2|25720.5|25715.7|25699.5|25694.7|239
1593580500000|2020-07-01 05:15:00|25702.5|25697.7|25656|25651.2|25712|25707.2|25655|25650.2|676
1593580800000|2020-07-01 05:20:00|25656.5|25651.7|25674|25669.2|25675|25670.2|25656.5|25651.7|190
1593581100000|2020-07-01 05:25:00|25673|25668.2|25680|25675.2|25688|25683.2|25673|25668.2|200
1593581400000|2020-07-01 05:30:00|25679.5|25674.7|25683.5|25678.7|25689|25684.2|25670.5|25665.7|142
1593581700000|2020-07-01 05:35:00|25683|25678.2|25681|25676.2|25689|25684.2|25679|25674.2|92
1593582000000|2020-07-01 05:40:00|25680.5|25675.7|25675|25670.2|25685|25680.2|25671|25666.2|140
1593582300000|2020-07-01 05:45:00|25675.5|25670.7|25660.5|25655.7|25681.5|25676.7|25653|25648.2|164
1593582600000|2020-07-01 05:50:00|25661.5|25656.7|25670.5|25665.7|25672|25667.2|25645|25640.2|295
1593582900000|2020-07-01 05:55:00|25669|25664.2|25680.5|25675.7|25682|25677.2|25664|25659.2|266
1593583200000|2020-07-01 06:00:00|25679.9|25676.3|25647.4|25643.8|25679.9|25676.3|25639.4|25635.8|312
1593583500000|2020-07-01 06:05:00|25645.4|25641.8|25645.9|25642.3|25657.9|25654.3|25642.9|25639.3|189
1593583800000|2020-07-01 06:10:00|25646.4|25642.8|25675.9|25672.3|25677.9|25674.3|25645.9|25642.3|229
1593584100000|2020-07-01 06:15:00|25675.4|25671.8|25678.4|25674.8|25684.9|25681.3|25667.4|25663.8|226
1593584400000|2020-07-01 06:20:00|25677.9|25674.3|25686.9|25683.3|25686.9|25683.3|25673.4|25669.8|94
1593584700000|2020-07-01 06:25:00|25687.4|25683.8|25708.4|25704.8|25715.4|25711.8|25684.9|25681.3|577
1593585000000|2020-07-01 06:30:00|25707.9|25704.3|25704.9|25701.3|25717.4|25713.8|25696.9|25693.3|243
1593585300000|2020-07-01 06:35:00|25705.9|25702.3|25713.4|25709.8|25715.9|25712.3|25700.9|25697.3|209
1593585600000|2020-07-01 06:40:00|25712.9|25709.3|25717.4|25713.8|25719.4|25715.8|25700.4|25696.8|177
1593585900000|2020-07-01 06:45:00|25717.9|25714.3|25729.4|25725.8|25744.4|25740.8|25717.9|25714.3|419
1593586200000|2020-07-01 06:50:00|25730.4|25726.8|25739.4|25735.8|25740.9|25737.3|25729.9|25726.3|126
1593586500000|2020-07-01 06:55:00|25739.9|25736.3|25739.4|25735.8|25744.9|25741.3|25736.4|25732.8|169
1593586800000|2020-07-01 07:00:00|25739.9|25736.3|25732.9|25729.3|25742.9|25739.3|25728.4|25724.8|241
1593587100000|2020-07-01 07:05:00|25732.4|25728.8|25713.9|25710.3|25732.9|25729.3|25712.9|25709.3|400
1593587400000|2020-07-01 07:10:00|25714.4|25710.8|25715.4|25711.8|25724.4|25720.8|25709.4|25705.8|128
1593587700000|2020-07-01 07:15:00|25718.4|25714.8|25729.9|25726.3|25743.4|25739.8|25713.4|25709.8|446
1593588000000|2020-07-01 07:20:00|25730.9|25727.3|25771.4|25767.8|25780.9|25777.3|25730.9|25727.3|524
1593588300000|2020-07-01 07:25:00|25771.9|25768.3|25773.4|25769.8|25774.9|25771.3|25764.4|25760.8|279
1593588600000|2020-07-01 07:30:00|25772.9|25769.3|25812.9|25809.3|25818.4|25814.8|25761.4|25757.8|593
1593588900000|2020-07-01 07:35:00|25810.9|25807.3|25776.9|25773.3|25813.9|25810.3|25776.9|25773.3|353
1593589200000|2020-07-01 07:40:00|25777.4|25773.8|25770.4|25766.8|25796.4|25792.8|25767.4|25763.8|277
1593589500000|2020-07-01 07:45:00|25770.9|25767.3|25769.9|25766.3|25777.4|25773.8|25765.9|25762.3|154
1593589800000|2020-07-01 07:50:00|25770.4|25766.8|25777.9|25774.3|25784.9|25781.3|25765.4|25761.8|221
1593590100000|2020-07-01 07:55:00|25778.4|25774.8|25783.9|25780.3|25783.9|25780.3|25771.9|25768.3|152
1593590400000|2020-07-01 08:00:00|25782.9|25779.3|25796.9|25793.3|25796.9|25793.3|25768.9|25765.3|297
1593590700000|2020-07-01 08:05:00|25797.4|25793.8|25793.9|25790.3|25816.4|25812.8|25792.4|25788.8|535
1593591000000|2020-07-01 08:10:00|25794.4|25790.8|25796.9|25793.3|25809.4|25805.8|25791.4|25787.8|246
1593591300000|2020-07-01 08:15:00|25797.4|25793.8|25765.4|25761.8|25798.9|25795.3|25755.9|25752.3|447
1593591600000|2020-07-01 08:20:00|25765.9|25762.3|25778.9|25775.3|25779.9|25776.3|25760.4|25756.8|236
1593591900000|2020-07-01 08:25:00|25779.4|25775.8|25763.9|25760.3|25779.9|25776.3|25752.4|25748.8|335
1593592200000|2020-07-01 08:30:00|25764.4|25760.8|25770.4|25766.8|25775.4|25771.8|25756.9|25753.3|240
1593592500000|2020-07-01 08:35:00|25769.9|25766.3|25770.9|25767.3|25775.4|25771.8|25761.4|25757.8|230
1593592800000|2020-07-01 08:40:00|25770.4|25766.8|25765.9|25762.3|25776.9|25773.3|25758.9|25755.3|216
1593593100000|2020-07-01 08:45:00|25766.4|25762.8|25760.4|25756.8|25767.9|25764.3|25754.9|25751.3|197
1593593400000|2020-07-01 08:50:00|25759.9|25756.3|25768.9|25765.3|25771.9|25768.3|25757.9|25754.3|210
1593593700000|2020-07-01 08:55:00|25768.4|25764.8|25776.9|25773.3|25787.9|25784.3|25766.9|25763.3|319
1593594000000|2020-07-01 09:00:00|25777.4|25773.8|25790.4|25786.8|25795.4|25791.8|25776.4|25772.8|279
1593594300000|2020-07-01 09:05:00|25790.9|25787.3|25803.9|25800.3|25807.9|25804.3|25790.9|25787.3|283
1593594600000|2020-07-01 09:10:00|25804.4|25800.8|25808.4|25804.8|25817.9|25814.3|25803.9|25800.3|213
1593594900000|2020-07-01 09:15:00|25807.9|25804.3|25811.9|25808.3|25813.4|25809.8|25804.9|25801.3|127
1593595200000|2020-07-01 09:20:00|25811.4|25807.8|25816.4|25812.8|25829.9|25826.3|25809.9|25806.3|263
1593595500000|2020-07-01 09:25:00|25815.9|25812.3|25842.4|25838.8|25842.4|25838.8|25811.9|25808.3|359
1593595800000|2020-07-01 09:30:00|25842.9|25839.3|25807.9|25804.3|25851.9|25848.3|25803.9|25800.3|1433
1593596100000|2020-07-01 09:35:00|25807.4|25803.8|25808.9|25805.3|25815.4|25811.8|25787.4|25783.8|643
1593596400000|2020-07-01 09:40:00|25809.4|25805.8|25743.9|25740.3|25809.4|25805.8|25731.9|25728.3|1371
1593596700000|2020-07-01 09:45:00|25743.4|25739.8|25721.9|25718.3|25743.4|25739.8|25703.4|25699.8|1541
1593597000000|2020-07-01 09:50:00|25720.9|25717.3|25741.9|25738.3|25742.9|25739.3|25720.4|25716.8|571
1593597300000|2020-07-01 09:55:00|25742.4|25738.8|25709.9|25706.3|25742.9|25739.3|25705.9|25702.3|982
1593597600000|2020-07-01 10:00:00|25710.4|25706.8|25726.4|25722.8|25729.4|25725.8|25695.9|25692.3|1117
1593597900000|2020-07-01 10:05:00|25726.9|25723.3|25744.4|25740.8|25754.9|25751.3|25713.4|25709.8|730
1593598200000|2020-07-01 10:10:00|25744.9|25741.3|25744.4|25740.8|25758.9|25755.3|25734.4|25730.8|429
1593598500000|2020-07-01 10:15:00|25744.9|25741.3|25747.9|25744.3|25757.4|25753.8|25730.4|25726.8|510
1593598800000|2020-07-01 10:20:00|25747.4|25743.8|25724.9|25721.3|25749.4|25745.8|25723.9|25720.3|611
1593599100000|2020-07-01 10:25:00|25724.4|25720.8|25714.9|25711.3|25734.4|25730.8|25714.4|25710.8|458
1593599400000|2020-07-01 10:30:00|25715.4|25711.8|25735.9|25732.3|25740.9|25737.3|25711.4|25707.8|446
1593599700000|2020-07-01 10:35:00|25736.9|25733.3|25669.9|25666.3|25737.4|25733.8|25648.4|25644.8|1350
1593600000000|2020-07-01 10:40:00|25669.4|25665.8|25662.4|25658.8|25675.4|25671.8|25648.9|25645.3|730
1593600300000|2020-07-01 10:45:00|25661.9|25658.3|25663.9|25660.3|25672.9|25669.3|25651.9|25648.3|560
1593600600000|2020-07-01 10:50:00|25663.4|25659.8|25601.9|25598.3|25668.4|25664.8|25593.9|25590.3|1309
1593600900000|2020-07-01 10:55:00|25601.4|25597.8|25622.9|25619.3|25627.4|25623.8|25593.9|25590.3|901
1593601200000|2020-07-01 11:00:00|25624.9|25621.3|25561.9|25558.3|25624.9|25621.3|25547.9|25544.3|1418
1593601500000|2020-07-01 11:05:00|25562.4|25558.8|25561.9|25558.3|25568.4|25564.8|25545.9|25542.3|1296
1593601800000|2020-07-01 11:10:00|25562.9|25559.3|25581.9|25578.3|25593.4|25589.8|25557.9|25554.3|1139
1593602100000|2020-07-01 11:15:00|25581.4|25577.8|25592.9|25589.3|25615.4|25611.8|25579.9|25576.3|925
1593602400000|2020-07-01 11:20:00|25592.4|25588.8|25595.4|25591.8|25605.9|25602.3|25584.9|25581.3|549
1593602700000|2020-07-01 11:25:00|25594.9|25591.3|25598.9|25595.3|25600.9|25597.3|25577.9|25574.3|607
1593603000000|2020-07-01 11:30:00|25598.4|25594.8|25526.9|25523.3|25598.9|25595.3|25518.9|25515.3|1423
1593603300000|2020-07-01 11:35:00|25528.9|25525.3|25545.9|25542.3|25547.4|25543.8|25513.9|25510.3|898
1593603600000|2020-07-01 11:40:00|25546.4|25542.8|25551.9|25548.3|25554.4|25550.8|25521.9|25518.3|788
1593603900000|2020-07-01 11:45:00|25551.4|25547.8|25544.9|25541.3|25558.9|25555.3|25542.9|25539.3|590
1593604200000|2020-07-01 11:50:00|25544.4|25540.8|25596.9|25593.3|25597.4|25593.8|25542.4|25538.8|906
1593604500000|2020-07-01 11:55:00|25593.4|25589.8|25594.9|25591.3|25602.9|25599.3|25578.9|25575.3|788
1593604800000|2020-07-01 12:00:00|25590.4|25586.8|25593.9|25590.3|25601.4|25597.8|25583.9|25580.3|665
1593605100000|2020-07-01 12:05:00|25593.4|25589.8|25588.4|25584.8|25599.9|25596.3|25578.4|25574.8|499
1593605400000|2020-07-01 12:10:00|25587.4|25583.8|25605.9|25602.3|25615.9|25612.3|25579.4|25575.8|537
1593605700000|2020-07-01 12:15:00|25605.4|25601.8|25602.4|25598.8|25612.4|25608.8|25588.9|25585.3|1207
1593606000000|2020-07-01 12:20:00|25602.9|25599.3|25649.9|25646.3|25656.4|25652.8|25598.9|25595.3|1569
1593606300000|2020-07-01 12:25:00|25649.4|25645.8|25653.4|25649.8|25655.9|25652.3|25638.4|25634.8|603
1593606600000|2020-07-01 12:30:00|25653.9|25650.3|25670.9|25667.3|25681.4|25677.8|25644.4|25640.8|850
1593606900000|2020-07-01 12:35:00|25671.4|25667.8|25704.9|25701.3|25721.9|25718.3|25671.4|25667.8|1468
1593607200000|2020-07-01 12:40:00|25705.4|25701.8|25694.4|25690.8|25711.9|25708.3|25677.9|25674.3|835
1593607500000|2020-07-01 12:45:00|25693.9|25690.3|25735.9|25732.3|25748.9|25745.3|25693.9|25690.3|1530
1593607800000|2020-07-01 12:50:00|25734.9|25731.3|25787.9|25784.3|25790.9|25787.3|25732.9|25729.3|1896
1593608100000|2020-07-01 12:55:00|25788.4|25784.8|25836.9|25833.3|25839.9|25836.3|25788.4|25784.8|3174
1593608400000|2020-07-01 13:00:00|25834.9|25831.3|25914.9|25911.3|25933.9|25930.3|25826.9|25823.3|3662
1593608700000|2020-07-01 13:05:00|25915.4|25911.8|25886.4|25882.8|25940.9|25937.3|25880.9|25877.3|3187
1593609000000|2020-07-01 13:10:00|25885.9|25882.3|25886.9|25883.3|25895.4|25891.8|25879.9|25876.3|1538
1593609300000|2020-07-01 13:15:00|25887.4|25883.8|25861.9|25858.3|25893.4|25889.8|25855.9|25852.3|1298
1593609600000|2020-07-01 13:20:00|25862.4|25858.8|25861.9|25858.3|25866.9|25863.3|25852.9|25849.3|896
1593609900000|2020-07-01 13:25:00|25862.4|25858.8|25887.4|25883.8|25898.9|25895.3|25856.9|25853.3|1113
1593610200000|2020-07-01 13:30:00|25885.3|25882.9|25999.8|25997.4|26010.3|26007.9|25856.8|25854.4|8180
1593610500000|2020-07-01 13:35:00|26001.3|25998.9|25940.8|25938.4|26024.8|26022.4|25939.8|25937.4|5915
1593610800000|2020-07-01 13:40:00|25939.3|25936.9|25985.3|25982.9|26008.3|26005.9|25939.3|25936.9|3148
1593611100000|2020-07-01 13:45:00|25986.3|25983.9|25942.3|25939.9|25988.3|25985.9|25924.3|25921.9|2878
1593611400000|2020-07-01 13:50:00|25941.8|25939.4|25874.3|25871.9|25971.3|25968.9|25866.3|25863.9|5360
1593611700000|2020-07-01 13:55:00|25871.3|25868.9|25870.8|25868.4|25887.3|25884.9|25837.3|25834.9|2535
1593612000000|2020-07-01 14:00:00|25904.3|25901.9|25906.3|25903.9|25948.8|25946.4|25868.3|25865.9|4932
1593612300000|2020-07-01 14:05:00|25908.3|25905.9|25921.3|25918.9|25943.8|25941.4|25899.8|25897.4|2409
1593612600000|2020-07-01 14:10:00|25922.6|25920.2|25953.6|25951.2|25963.6|25961.2|25922.6|25920.2|2867
1593612900000|2020-07-01 14:15:00|25954.1|25951.7|25929.1|25926.7|25977.1|25974.7|25926.1|25923.7|3161
1593613200000|2020-07-01 14:20:00|25929.6|25927.2|25906.6|25904.2|25953.6|25951.2|25895.6|25893.2|1807
1593613500000|2020-07-01 14:25:00|25906.1|25903.7|25930.6|25928.2|25931.1|25928.7|25902.6|25900.2|1042
1593613800000|2020-07-01 14:30:00|25931.1|25928.7|25917.1|25914.7|25964.1|25961.7|25914.1|25911.7|2548
1593614100000|2020-07-01 14:35:00|25917.6|25915.2|25904.1|25901.7|25919.6|25917.2|25860.6|25858.2|1748
1593614400000|2020-07-01 14:40:00|25904.6|25902.2|25851.1|25848.7|25914.6|25912.2|25848.6|25846.2|1516
1593614700000|2020-07-01 14:45:00|25851.6|25849.2|25808.6|25806.2|25856.1|25853.7|25799.1|25796.7|2845
1593615000000|2020-07-01 14:50:00|25807.6|25805.2|25831.6|25829.2|25854.6|25852.2|25792.6|25790.2|1959
1593615300000|2020-07-01 14:55:00|25832.6|25830.2|25882.6|25880.2|25885.6|25883.2|25815.6|25813.2|1354
1593615600000|2020-07-01 15:00:00|25884.1|25881.7|25853.6|25851.2|25889.1|25886.7|25829.6|25827.2|1383
1593615900000|2020-07-01 15:05:00|25854.6|25852.2|25858.6|25856.2|25879.6|25877.2|25845.6|25843.2|841
1593616200000|2020-07-01 15:10:00|25858.1|25855.7|25846.6|25844.2|25860.6|25858.2|25785.1|25782.7|2186
1593616500000|2020-07-01 15:15:00|25847.6|25845.2|25788.6|25786.2|25865.1|25862.7|25773.1|25770.7|2689
1593616800000|2020-07-01 15:20:00|25789.1|25786.7|25786.6|25784.2|25798.1|25795.7|25758.1|25755.7|2044
1593617100000|2020-07-01 15:25:00|25787.1|25784.7|25729.6|25727.2|25791.1|25788.7|25712.6|25710.2|3567
1593617400000|2020-07-01 15:30:00|25734.1|25731.7|25765.1|25762.7|25768.6|25766.2|25726.1|25723.7|2063
1593617700000|2020-07-01 15:35:00|25765.6|25763.2|25762.6|25760.2|25774.6|25772.2|25733.6|25731.2|1494
1593618000000|2020-07-01 15:40:00|25763.1|25760.7|25800.6|25798.2|25803.6|25801.2|25757.6|25755.2|1356
1593618300000|2020-07-01 15:45:00|25801.1|25798.7|25822.6|25820.2|25828.1|25825.7|25793.1|25790.7|1049
1593618600000|2020-07-01 15:50:00|25822.1|25819.7|25826.1|25823.7|25836.1|25833.7|25818.6|25816.2|801
1593618900000|2020-07-01 15:55:00|25825.6|25823.2|25819.1|25816.7|25838.1|25835.7|25808.1|25805.7|1343
1593619200000|2020-07-01 16:00:00|25819.6|25817.2|25806.1|25803.7|25824.6|25822.2|25802.1|25799.7|873
1593619500000|2020-07-01 16:05:00|25805.6|25803.2|25815.6|25813.2|25821.6|25819.2|25801.1|25798.7|710
1593619800000|2020-07-01 16:10:00|25816.1|25813.7|25842.6|25840.2|25844.6|25842.2|25811.6|25809.2|783
1593620100000|2020-07-01 16:15:00|25843.1|25840.7|25879.6|25877.2|25881.1|25878.7|25837.6|25835.2|1145
1593620400000|2020-07-01 16:20:00|25880.1|25877.7|25861.1|25858.7|25880.1|25877.7|25858.1|25855.7|755
1593620700000|2020-07-01 16:25:00|25861.6|25859.2|25866.6|25864.2|25885.6|25883.2|25859.6|25857.2|803
1593621000000|2020-07-01 16:30:00|25867.1|25864.7|25864.1|25861.7|25881.6|25879.2|25861.1|25858.7|638
1593621300000|2020-07-01 16:35:00|25864.6|25862.2|25899.6|25897.2|25907.1|25904.7|25857.1|25854.7|2552
1593621600000|2020-07-01 16:40:00|25899.5|25897.1|25883.5|25881.1|25907|25904.6|25877|25874.6|654
1593621900000|2020-07-01 16:45:00|25884|25881.6|25852.5|25850.1|25886.5|25884.1|25814.5|25812.1|4918
1593622200000|2020-07-01 16:50:00|25852|25849.6|25831|25828.6|25864|25861.6|25817|25814.6|1446
1593622500000|2020-07-01 16:55:00|25830.5|25828.1|25830.5|25828.1|25857|25854.6|25818|25815.6|1150
1593622800000|2020-07-01 17:00:00|25831|25828.6|25817|25814.6|25839|25836.6|25798|25795.6|1358
1593623100000|2020-07-01 17:05:00|25817.5|25815.1|25801|25798.6|25827.5|25825.1|25800.5|25798.1|602
1593623400000|2020-07-01 17:10:00|25800.5|25798.1|25822.5|25820.1|25825.5|25823.1|25794.5|25792.1|751
1593623700000|2020-07-01 17:15:00|25822|25819.6|25813.5|25811.1|25824.5|25822.1|25805|25802.6|553
1593624000000|2020-07-01 17:20:00|25814|25811.6|25844|25841.6|25844|25841.6|25796|25793.6|851
1593624300000|2020-07-01 17:25:00|25845|25842.6|25828.5|25826.1|25847|25844.6|25821.5|25819.1|820
1593624600000|2020-07-01 17:30:00|25829|25826.6|25813.5|25811.1|25832.5|25830.1|25809|25806.6|556
1593624900000|2020-07-01 17:35:00|25814|25811.6|25837.5|25835.1|25842.5|25840.1|25812|25809.6|701
1593625200000|2020-07-01 17:40:00|25838|25835.6|25791.5|25789.1|25839.5|25837.1|25786|25783.6|1409
1593625500000|2020-07-01 17:45:00|25792|25789.6|25784|25781.6|25808|25805.6|25772.5|25770.1|799
1593625800000|2020-07-01 17:50:00|25784.5|25782.1|25796.5|25794.1|25810|25807.6|25768|25765.6|1065
1593626100000|2020-07-01 17:55:00|25797|25794.6|25806|25803.6|25808|25805.6|25785.5|25783.1|401
1593626400000|2020-07-01 18:00:00|25806.5|25804.1|25837.5|25835.1|25843.5|25841.1|25799|25796.6|1576
1593626700000|2020-07-01 18:05:00|25841|25838.6|25841|25838.6|25857.5|25855.1|25807.5|25805.1|1314
1593627000000|2020-07-01 18:10:00|25840.5|25838.1|25845.5|25843.1|25853|25850.6|25823|25820.6|797
1593627300000|2020-07-01 18:15:00|25844.5|25842.1|25842.5|25840.1|25852|25849.6|25827.5|25825.1|730
1593627600000|2020-07-01 18:20:00|25843|25840.6|25821|25818.6|25845.5|25843.1|25808.5|25806.1|964
1593627900000|2020-07-01 18:25:00|25821.5|25819.1|25817|25814.6|25828.5|25826.1|25801.5|25799.1|658
1593628200000|2020-07-01 18:30:00|25819.5|25817.1|25794|25791.6|25835|25832.6|25783.5|25781.1|1641
1593628500000|2020-07-01 18:35:00|25794.5|25792.1|25784.5|25782.1|25798.5|25796.1|25775|25772.6|913
1593628800000|2020-07-01 18:40:00|25785|25782.6|25772.5|25770.1|25804|25801.6|25770|25767.6|797
1593629100000|2020-07-01 18:45:00|25773|25770.6|25776|25773.6|25788|25785.6|25764.5|25762.1|758
1593629400000|2020-07-01 18:50:00|25775.5|25773.1|25791.5|25789.1|25799|25796.6|25773.5|25771.1|656
1593629700000|2020-07-01 18:55:00|25791|25788.6|25804|25801.6|25816.5|25814.1|25787.5|25785.1|683
1593630000000|2020-07-01 19:00:00|25803.5|25801.1|25832|25829.6|25834.5|25832.1|25794|25791.6|773
1593630300000|2020-07-01 19:05:00|25832.5|25830.1|25818.5|25816.1|25839|25836.6|25816.5|25814.1|1130
1593630600000|2020-07-01 19:10:00|25818|25815.6|25811.5|25809.1|25827|25824.6|25791|25788.6|942
1593630900000|2020-07-01 19:15:00|25812|25809.6|25814.5|25812.1|25818|25815.6|25796.5|25794.1|500
1593631200000|2020-07-01 19:20:00|25815.7|25813.3|25845.7|25843.3|25847.7|25845.3|25812.2|25809.8|1072
1593631500000|2020-07-01 19:25:00|25846.2|25843.8|25835.2|25832.8|25858.7|25856.3|25834.7|25832.3|1152
1593631800000|2020-07-01 19:30:00|25834.7|25832.3|25820.2|25817.8|25850.2|25847.8|25816.2|25813.8|1356
1593632100000|2020-07-01 19:35:00|25820.7|25818.3|25822.2|25819.8|25827.2|25824.8|25801.2|25798.8|1143
1593632400000|2020-07-01 19:40:00|25821.7|25819.3|25824.2|25821.8|25840.7|25838.3|25814.2|25811.8|959
1593632700000|2020-07-01 19:45:00|25823.7|25821.3|25842.7|25840.3|25850.2|25847.8|25810.7|25808.3|1334
1593633000000|2020-07-01 19:50:00|25833.2|25830.8|25767.7|25765.3|25845.7|25843.3|25763.2|25760.8|3096
1593633300000|2020-07-01 19:55:00|25768.2|25765.8|25733.2|25730.8|25770.2|25767.8|25722.2|25719.8|4404
1593633600000|2020-07-01 20:00:00|25732.7|25730.3|25701.7|25696.9|25732.7|25730.3|25685.2|25680.4|2260
1593633900000|2020-07-01 20:05:00|25700.2|25695.4|25707.2|25702.4|25712.7|25707.9|25689.2|25684.4|963
1593634200000|2020-07-01 20:10:00|25706.7|25701.9|25695.6|25685.8|25709.7|25704.9|25693.2|25685.8|898
1593634500000|2020-07-01 20:15:00|25695.3|25685.5|25686.3|25676.5|25701.7|25691.9|25683.5|25673.7|1
1593634800000|2020-07-01 20:20:00|25686.4|25676.6|25685.1|25675.3|25687.5|25677.7|25682.1|25672.3|0
1593635100000|2020-07-01 20:25:00|25686|25676.2|25688.9|25679.1|25690.1|25680.3|25685.4|25675.6|0
1593635400000|2020-07-01 20:30:00|25701.2|25696.4|25699.2|25694.4|25704.2|25699.4|25688.2|25683.4|430
1593635700000|2020-07-01 20:35:00|25700.2|25695.4|25709.2|25704.4|25711.2|25706.4|25700.2|25695.4|123
1593636000000|2020-07-01 20:40:00|25707.2|25702.4|25713.2|25708.4|25718.2|25713.4|25706.2|25701.4|127
1593636300000|2020-07-01 20:45:00|25716.2|25711.4|25699.2|25694.4|25716.2|25711.4|25698.2|25693.4|219
1593636600000|2020-07-01 20:50:00|25701.2|25696.4|25689.2|25684.4|25701.2|25696.4|25688.2|25683.4|197
1593636900000|2020-07-01 20:55:00|25690.2|25685.4|25680.8|25671|25692.2|25687.4|25673.2|25668.4|180
1593637200000|2020-07-01 21:00:00|25679.9|25670.1|25682.7|25672.9|25686.5|25676.7|25679.9|25670.1|0
1593637500000|2020-07-01 21:05:00|25681.8|25672|25676.7|25666.9|25683.7|25673.9|25676.7|25666.9|0
1593637800000|2020-07-01 21:10:00|25675.5|25665.7|25668.8|25659|25675.5|25665.7|25668.8|25659|0
1593638100000|2020-07-01 21:15:00|25668.5|25658.7|25677|25667.2|25677.6|25667.8|25667.3|25657.5|0
1593638400000|2020-07-01 21:20:00|25676.7|25666.9|25677.6|25667.8|25678.2|25668.4|25675.4|25665.6|0
1593638700000|2020-07-01 21:25:00|25677.3|25667.5|25675.8|25666|25681.4|25671.6|25672.9|25663.1|0
1593639000000|2020-07-01 21:30:00|25677.8|25668|25679.8|25670|25679.8|25670|25677.5|25667.7|0
1593639300000|2020-07-01 21:35:00|25680.3|25670.5|25680.4|25670.6|25680.9|25671.1|25679.4|25669.6|0
1593639600000|2020-07-01 21:40:00|25680.3|25670.5|25679.3|25669.5|25681.6|25671.8|25677.6|25667.8|0
1593639900000|2020-07-01 21:45:00|25679|25669.2|25682.9|25673.1|25682.9|25673.1|25679|25669.2|0
1593640200000|2020-07-01 21:50:00|25682.6|25672.8|25684.4|25674.6|25685.9|25676.1|25679.3|25669.5|0
1593640500000|2020-07-01 21:55:00|25684.2|25674.4|25687.6|25677.8|25692.4|25682.6|25684.2|25674.4|0
1593640800000|2020-07-01 22:00:00|25679.2|25674.4|25692.7|25687.9|25697.2|25692.4|25671.7|25666.9|299
1593641100000|2020-07-01 22:05:00|25693.2|25688.4|25661.7|25656.9|25694.2|25689.4|25656.7|25651.9|229
1593641400000|2020-07-01 22:10:00|25662.2|25657.4|25682.7|25677.9|25682.7|25677.9|25658.2|25653.4|129
1593641700000|2020-07-01 22:15:00|25683.2|25678.4|25702.7|25697.9|25703.7|25698.9|25665.2|25660.4|273
1593642000000|2020-07-01 22:20:00|25703.2|25698.4|25698.2|25693.4|25706.7|25701.9|25694.7|25689.9|97
1593642300000|2020-07-01 22:25:00|25697.7|25692.9|25703.2|25698.4|25711.7|25706.9|25697.7|25692.9|107
1593642600000|2020-07-01 22:30:00|25706.2|25701.4|25704.7|25699.9|25710.2|25705.4|25701.7|25696.9|112
1593642900000|2020-07-01 22:35:00|25705.2|25700.4|25707.7|25702.9|25715.2|25710.4|25695.7|25690.9|87
1593643200000|2020-07-01 22:40:00|25708.2|25703.4|25724.7|25719.9|25733.7|25728.9|25707.7|25702.9|133
1593643500000|2020-07-01 22:45:00|25725.2|25720.4|25712.7|25707.9|25728.2|25723.4|25702.2|25697.4|94
1593643800000|2020-07-01 22:50:00|25712.2|25707.4|25722.2|25717.4|25722.2|25717.4|25712.2|25707.4|42
1593644100000|2020-07-01 22:55:00|25724.2|25719.4|25731.2|25726.4|25735.7|25730.9|25724.2|25719.4|65
1593644400000|2020-07-01 23:00:00|25731.7|25726.9|25724.2|25719.4|25736.2|25731.4|25722.7|25717.9|97
1593644700000|2020-07-01 23:05:00|25723.2|25718.4|25740.2|25735.4|25741.7|25736.9|25721.2|25716.4|130
1593645000000|2020-07-01 23:10:00|25740.7|25735.9|25737.2|25732.4|25748.7|25743.9|25736.2|25731.4|130
1593645300000|2020-07-01 23:15:00|25738.7|25733.9|25718.7|25713.9|25739.2|25734.4|25718.7|25713.9|139
1593645600000|2020-07-01 23:20:00|25717.7|25712.9|25717.7|25712.9|25730.2|25725.4|25715.7|25710.9|139
1593645900000|2020-07-01 23:25:00|25717.2|25712.4|25699.2|25694.4|25725.2|25720.4|25697.7|25692.9|145
1593646200000|2020-07-01 23:30:00|25699.7|25694.9|25713.2|25708.4|25722.2|25717.4|25691.2|25686.4|128
1593646500000|2020-07-01 23:35:00|25714.7|25709.9|25706.7|25701.9|25718.2|25713.4|25705.2|25700.4|66
1593646800000|2020-07-01 23:40:00|25707.2|25702.4|25734.7|25729.9|25743.7|25738.9|25704.2|25699.4|345
1593647100000|2020-07-01 23:45:00|25735.2|25730.4|25733.2|25728.4|25743.7|25738.9|25727.7|25722.9|138
1593647400000|2020-07-01 23:50:00|25735.2|25730.4|25715.7|25710.9|25735.2|25730.4|25703.2|25698.4|135
1593647700000|2020-07-01 23:55:00|25718.2|25713.4|25709.2|25704.4|25718.2|25713.4|25707.7|25702.9|95
1593648000000|2020-07-02 00:00:00|25705.7|25700.9|25718.7|25713.9|25730.2|25725.4|25691.7|25686.9|205
1593648300000|2020-07-02 00:05:00|25720.7|25715.9|25730.2|25725.4|25735.2|25730.4|25714.2|25709.4|88
1593648600000|2020-07-02 00:10:00|25730.7|25725.9|25707.7|25702.9|25730.7|25725.9|25698.7|25693.9|221
1593648900000|2020-07-02 00:15:00|25706.7|25701.9|25688.7|25683.9|25707.7|25702.9|25680.7|25675.9|194
1593649200000|2020-07-02 00:20:00|25689.2|25684.4|25690.7|25685.9|25706.2|25701.4|25684.7|25679.9|135
1593649500000|2020-07-02 00:25:00|25691.2|25686.4|25669.7|25664.9|25698.7|25693.9|25664.7|25659.9|229
1593649800000|2020-07-02 00:30:00|25669.2|25664.4|25669.7|25664.9|25678.2|25673.4|25663.2|25658.4|125
1593650100000|2020-07-02 00:35:00|25669.2|25664.4|25688.7|25683.9|25688.7|25683.9|25665.7|25660.9|136
1593650400000|2020-07-02 00:40:00|25689.2|25684.4|25673.7|25668.9|25693.2|25688.4|25664.7|25659.9|172
1593650700000|2020-07-02 00:45:00|25674.2|25669.4|25692.7|25687.9|25693.2|25688.4|25674.2|25669.4|198
1593651000000|2020-07-02 00:50:00|25693.2|25688.4|25659.7|25654.9|25699.2|25694.4|25658.2|25653.4|536
1593651300000|2020-07-02 00:55:00|25658.7|25653.9|25674.7|25669.9|25677.7|25672.9|25656.7|25651.9|398
1593651600000|2020-07-02 01:00:00|25676.2|25671.4|25647.7|25642.9|25676.2|25671.4|25642.7|25637.9|329
1593651900000|2020-07-02 01:05:00|25647.2|25642.4|25662.2|25657.4|25665.2|25660.4|25647.2|25642.4|116
1593652200000|2020-07-02 01:10:00|25661.7|25656.9|25654.2|25649.4|25665.7|25660.9|25647.2|25642.4|204
1593652500000|2020-07-02 01:15:00|25653.7|25648.9|25680.7|25675.9|25687.2|25682.4|25646.2|25641.4|264
1593652800000|2020-07-02 01:20:00|25681.2|25676.4|25698.7|25693.9|25708.7|25703.9|25680.2|25675.4|269
1593653100000|2020-07-02 01:25:00|25699.2|25694.4|25703.7|25698.9|25710.2|25705.4|25691.2|25686.4|139
1593653400000|2020-07-02 01:30:00|25704.2|25699.4|25699.2|25694.4|25707.7|25702.9|25679.7|25674.9|248
1593653700000|2020-07-02 01:35:00|25699.7|25694.9|25710.7|25705.9|25719.7|25714.9|25690.7|25685.9|258
1593654000000|2020-07-02 01:40:00|25711.2|25706.4|25717.7|25712.9|25722.2|25717.4|25708.2|25703.4|147
1593654300000|2020-07-02 01:45:00|25717.2|25712.4|25736.2|25731.4|25736.7|25731.9|25715.7|25710.9|215
1593654600000|2020-07-02 01:50:00|25735.7|25730.9|25728.7|25723.9|25741.7|25736.9|25721.2|25716.4|182
1593654900000|2020-07-02 01:55:00|25728.2|25723.4|25708.2|25703.4|25730.7|25725.9|25702.2|25697.4|158
1593655200000|2020-07-02 02:00:00|25711.7|25706.9|25723.2|25718.4|25726.7|25721.9|25702.7|25697.9|149
1593655500000|2020-07-02 02:05:00|25723.7|25718.9|25725.7|25720.9|25738.2|25733.4|25721.7|25716.9|163
1593655800000|2020-07-02 02:10:00|25726.2|25721.4|25734.7|25729.9|25736.7|25731.9|25719.7|25714.9|92
1593656100000|2020-07-02 02:15:00|25735.2|25730.4|25731.7|25726.9|25742.2|25737.4|25729.2|25724.4|73
1593656400000|2020-07-02 02:20:00|25731.2|25726.4|25738.2|25733.4|25741.2|25736.4|25728.7|25723.9|89
1593656700000|2020-07-02 02:25:00|25738.7|25733.9|25758.7|25753.9|25768.7|25763.9|25734.7|25729.9|463
1593657000000|2020-07-02 02:30:00|25759.2|25754.4|25749.7|25744.9|25760.7|25755.9|25747.7|25742.9|242
1593657300000|2020-07-02 02:35:00|25750.2|25745.4|25740.7|25735.9|25761.2|25756.4|25735.2|25730.4|373
1593657600000|2020-07-02 02:40:00|25740.2|25735.4|25741.2|25736.4|25747.2|25742.4|25736.2|25731.4|150
1593657900000|2020-07-02 02:45:00|25740.7|25735.9|25743.7|25738.9|25753.2|25748.4|25736.7|25731.9|165
1593658200000|2020-07-02 02:50:00|25744.2|25739.4|25746.7|25741.9|25750.7|25745.9|25737.7|25732.9|63
1593658500000|2020-07-02 02:55:00|25747.2|25742.4|25768.2|25763.4|25768.2|25763.4|25746.7|25741.9|166
1593658800000|2020-07-02 03:00:00|25767.7|25762.9|25764.7|25759.9|25780.7|25775.9|25764.2|25759.4|278
1593659100000|2020-07-02 03:05:00|25764.2|25759.4|25765.7|25760.9|25771.2|25766.4|25759.7|25754.9|91
1593659400000|2020-07-02 03:10:00|25765.2|25760.4|25760.7|25755.9|25769.2|25764.4|25760.2|25755.4|65
1593659700000|2020-07-02 03:15:00|25761.2|25756.4|25760.7|25755.9|25765.7|25760.9|25754.7|25749.9|75
1593660000000|2020-07-02 03:20:00|25760.2|25755.4|25779.2|25774.4|25789.7|25784.9|25759.2|25754.4|838
1593660300000|2020-07-02 03:25:00|25779.7|25774.9|25773.7|25768.9|25782.2|25777.4|25772.7|25767.9|127
1593660600000|2020-07-02 03:30:00|25773.2|25768.4|25757.7|25752.9|25777.7|25772.9|25752.7|25747.9|301
1593660900000|2020-07-02 03:35:00|25757.2|25752.4|25756.7|25751.9|25762.7|25757.9|25752.7|25747.9|163
1593661200000|2020-07-02 03:40:00|25757.2|25752.4|25744.2|25739.4|25757.2|25752.4|25732.7|25727.9|298
1593661500000|2020-07-02 03:45:00|25744.7|25739.9|25747.7|25742.9|25753.7|25748.9|25734.7|25729.9|212
1593661800000|2020-07-02 03:50:00|25747.2|25742.4|25732.7|25727.9|25747.7|25742.9|25727.7|25722.9|102
1593662100000|2020-07-02 03:55:00|25730.7|25725.9|25739.2|25734.4|25746.7|25741.9|25729.2|25724.4|107
1593662400000|2020-07-02 04:00:00|25738.2|25733.4|25732.7|25727.9|25741.2|25736.4|25730.7|25725.9|81
1593662700000|2020-07-02 04:05:00|25733.2|25728.4|25746.2|25741.4|25749.2|25744.4|25726.7|25721.9|99
1593663000000|2020-07-02 04:10:00|25744.7|25739.9|25757.2|25752.4|25759.2|25754.4|25744.7|25739.9|94
1593663300000|2020-07-02 04:15:00|25756.2|25751.4|25752.7|25747.9|25757.7|25752.9|25746.2|25741.4|84
1593663600000|2020-07-02 04:20:00|25753.2|25748.4|25739.7|25734.9|25754.2|25749.4|25734.2|25729.4|79
1593663900000|2020-07-02 04:25:00|25739.2|25734.4|25744.7|25739.9|25746.2|25741.4|25735.7|25730.9|70
1593664200000|2020-07-02 04:30:00|25744.2|25739.4|25752.7|25747.9|25756.7|25751.9|25742.7|25737.9|131
1593664500000|2020-07-02 04:35:00|25753.2|25748.4|25764.7|25759.9|25767.7|25762.9|25753.2|25748.4|121
1593664800000|2020-07-02 04:40:00|25764.2|25759.4|25762.7|25757.9|25768.7|25763.9|25757.2|25752.4|109
1593665100000|2020-07-02 04:45:00|25763.2|25758.4|25757.2|25752.4|25772.7|25767.9|25753.2|25748.4|145
1593665400000|2020-07-02 04:50:00|25756.7|25751.9|25746.2|25741.4|25756.7|25751.9|25734.2|25729.4|729
1593665700000|2020-07-02 04:55:00|25745.2|25740.4|25730.2|25725.4|25749.7|25744.9|25728.2|25723.4|152
1593666000000|2020-07-02 05:00:00|25732.2|25727.4|25738.7|25733.9|25743.7|25738.9|25726.2|25721.4|181
1593666300000|2020-07-02 05:05:00|25738.2|25733.4|25725.7|25720.9|25744.7|25739.9|25720.2|25715.4|159
1593666600000|2020-07-02 05:10:00|25725.2|25720.4|25715.2|25710.4|25733.7|25728.9|25712.7|25707.9|109
1593666900000|2020-07-02 05:15:00|25714.7|25709.9|25722.7|25717.9|25726.7|25721.9|25708.7|25703.9|115
1593667200000|2020-07-02 05:20:00|25723.2|25718.4|25731.7|25726.9|25731.7|25726.9|25717.7|25712.9|103
1593667500000|2020-07-02 05:25:00|25732.2|25727.4|25739.7|25734.9|25747.7|25742.9|25731.7|25726.9|138
1593667800000|2020-07-02 05:30:00|25739.2|25734.4|25734.2|25729.4|25743.2|25738.4|25721.7|25716.9|119
1593668100000|2020-07-02 05:35:00|25735.7|25730.9|25700.7|25695.9|25737.2|25732.4|25689.2|25684.4|219
1593668400000|2020-07-02 05:40:00|25701.2|25696.4|25728.7|25723.9|25731.2|25726.4|25695.7|25690.9|169
1593668700000|2020-07-02 05:45:00|25728.2|25723.4|25732.7|25727.9|25746.7|25741.9|25726.2|25721.4|179
1593669000000|2020-07-02 05:50:00|25733.2|25728.4|25736.7|25731.9|25741.2|25736.4|25729.7|25724.9|130
1593669300000|2020-07-02 05:55:00|25737.2|25732.4|25724.7|25719.9|25739.2|25734.4|25710.7|25705.9|144
1593669600000|2020-07-02 06:00:00|25724.1|25720.5|25720.1|25716.5|25735.1|25731.5|25709.6|25706|263
1593669900000|2020-07-02 06:05:00|25719.6|25716|25800.6|25797|25807.1|25803.5|25718.6|25715|890
1593670200000|2020-07-02 06:10:00|25801.1|25797.5|25792.1|25788.5|25802.1|25798.5|25786.6|25783|365
1593670500000|2020-07-02 06:15:00|25792.6|25789|25780.6|25777|25801.1|25797.5|25774.1|25770.5|306
1593670800000|2020-07-02 06:20:00|25780.1|25776.5|25791.6|25788|25793.1|25789.5|25776.6|25773|240
1593671100000|2020-07-02 06:25:00|25792.1|25788.5|25796.1|25792.5|25797.6|25794|25781.6|25778|328
1593671400000|2020-07-02 06:30:00|25795.6|25792|25791.6|25788|25802.6|25799|25791.1|25787.5|237
1593671700000|2020-07-02 06:35:00|25791.1|25787.5|25802.1|25798.5|25807.6|25804|25789.6|25786|202
1593672000000|2020-07-02 06:40:00|25801.6|25798|25813.6|25810|25814.1|25810.5|25801.6|25798|242
1593672300000|2020-07-02 06:45:00|25814.1|25810.5|25813.6|25810|25814.6|25811|25800.6|25797|398
1593672600000|2020-07-02 06:50:00|25814.6|25811|25828.6|25825|25830.6|25827|25814.1|25810.5|916
1593672900000|2020-07-02 06:55:00|25827.6|25824|25823.6|25820|25837.1|25833.5|25821.6|25818|465
1593673200000|2020-07-02 07:00:00|25824.1|25820.5|25808.1|25804.5|25837.6|25834|25800.6|25797|819
1593673500000|2020-07-02 07:05:00|25808.6|25805|25830.1|25826.5|25833.6|25830|25796.6|25793|821
1593673800000|2020-07-02 07:10:00|25828.6|25825|25823.1|25819.5|25847.6|25844|25821.1|25817.5|1186
1593674100000|2020-07-02 07:15:00|25823.6|25820|25817.6|25814|25838.1|25834.5|25808.6|25805|916
1593674400000|2020-07-02 07:20:00|25817.1|25813.5|25822.6|25819|25834.6|25831|25813.1|25809.5|690
1593674700000|2020-07-02 07:25:00|25823.6|25820|25817.6|25814|25832.1|25828.5|25809.6|25806|844
1593675000000|2020-07-02 07:30:00|25818.1|25814.5|25812.6|25809|25831.6|25828|25802.1|25798.5|541
1593675300000|2020-07-02 07:35:00|25812.1|25808.5|25837.6|25834|25853.6|25850|25810.1|25806.5|1067
1593675600000|2020-07-02 07:40:00|25836.6|25833|25836.6|25833|25844.6|25841|25816.6|25813|857
1593675900000|2020-07-02 07:45:00|25836.1|25832.5|25883.6|25880|25889.6|25886|25834.6|25831|1179
1593676200000|2020-07-02 07:50:00|25884.1|25880.5|25915.6|25912|25917.1|25913.5|25882.6|25879|1861
1593676500000|2020-07-02 07:55:00|25916.6|25913|25907.6|25904|25949.1|25945.5|25901.6|25898|2012
1593676800000|2020-07-02 08:00:00|25908.6|25905|25910.6|25907|25949.6|25946|25908.6|25905|1189
1593677100000|2020-07-02 08:05:00|25910.1|25906.5|25927.6|25924|25928.1|25924.5|25901.6|25898|1165
1593677400000|2020-07-02 08:10:00|25928.1|25924.5|25930.1|25926.5|25947.6|25944|25919.6|25916|868
1593677700000|2020-07-02 08:15:00|25930.6|25927|25937.6|25934|25947.6|25944|25926.6|25923|543
1593678000000|2020-07-02 08:20:00|25937.1|25933.5|25968.1|25964.5|25971.1|25967.5|25936.1|25932.5|718
1593678300000|2020-07-02 08:25:00|25967.6|25964|25963.1|25959.5|25981.1|25977.5|25958.1|25954.5|766
1593678600000|2020-07-02 08:30:00|25963.6|25960|25969.1|25965.5|25972.6|25969|25962.6|25959|485
1593678900000|2020-07-02 08:35:00|25969.6|25966|25979.1|25975.5|26003.6|26000|25963.6|25960|961
1593679200000|2020-07-02 08:40:00|25978.6|25975|26001.6|25998|26001.6|25998|25975.6|25972|362
1593679500000|2020-07-02 08:45:00|26002.1|25998.5|25967.6|25964|26002.1|25998.5|25967.6|25964|489
1593679800000|2020-07-02 08:50:00|25965.6|25962|25960.6|25957|25978.6|25975|25959.6|25956|491
1593680100000|2020-07-02 08:55:00|25961.6|25958|25939.1|25935.5|25971.6|25968|25937.6|25934|791
1593680400000|2020-07-02 09:00:00|25938.6|25935|25927.6|25924|25941.6|25938|25911.6|25908|798
1593680700000|2020-07-02 09:05:00|25927.1|25923.5|25924.6|25921|25932.6|25929|25922.6|25919|401
1593681000000|2020-07-02 09:10:00|25925.1|25921.5|25923.6|25920|25929.1|25925.5|25918.6|25915|221
1593681300000|2020-07-02 09:15:00|25923.1|25919.5|25944.6|25941|25946.1|25942.5|25916.6|25913|417
1593681600000|2020-07-02 09:20:00|25944.1|25940.5|25947.6|25944|25947.6|25944|25936.6|25933|255
1593681900000|2020-07-02 09:25:00|25948.1|25944.5|25935.6|25932|25951.6|25948|25934.1|25930.5|267
1593682200000|2020-07-02 09:30:00|25933.6|25930|25904.6|25901|25935.6|25932|25899.1|25895.5|504
1593682500000|2020-07-02 09:35:00|25904.1|25900.5|25912.6|25909|25914.1|25910.5|25896.6|25893|569
1593682800000|2020-07-02 09:40:00|25913.1|25909.5|25905.1|25901.5|25914.6|25911|25899.6|25896|260
1593683100000|2020-07-02 09:45:00|25904.6|25901|25899.1|25895.5|25913.6|25910|25898.1|25894.5|206
1593683400000|2020-07-02 09:50:00|25899.6|25896|25910.6|25907|25917.6|25914|25892.1|25888.5|608
1593683700000|2020-07-02 09:55:00|25909.6|25906|25924.6|25921|25926.6|25923|25908.6|25905|382
1593684000000|2020-07-02 10:00:00|25924.1|25920.5|25912.6|25909|25930.6|25927|25910.1|25906.5|327
1593684300000|2020-07-02 10:05:00|25912.1|25908.5|25910.6|25907|25912.1|25908.5|25899.6|25896|932
1593684600000|2020-07-02 10:10:00|25910.1|25906.5|25918.6|25915|25921.6|25918|25905.6|25902|270
1593684900000|2020-07-02 10:15:00|25919.1|25915.5|25899.1|25895.5|25925.6|25922|25894.6|25891|277
1593685200000|2020-07-02 10:20:00|25898.6|25895|25899.6|25896|25917.1|25913.5|25898.1|25894.5|260
1593685500000|2020-07-02 10:25:00|25899.1|25895.5|25917.1|25913.5|25919.1|25915.5|25897.6|25894|522
1593685800000|2020-07-02 10:30:00|25917.6|25914|25921.6|25918|25927.6|25924|25903.6|25900|684
1593686100000|2020-07-02 10:35:00|25922.1|25918.5|25941.1|25937.5|25942.6|25939|25920.6|25917|686
1593686400000|2020-07-02 10:40:00|25940.6|25937|25944.6|25941|25944.6|25941|25932.6|25929|286
1593686700000|2020-07-02 10:45:00|25945.1|25941.5|25948.6|25945|25954.6|25951|25943.6|25940|402
1593687000000|2020-07-02 10:50:00|25948.1|25944.5|25956.6|25953|25966.6|25963|25947.1|25943.5|559
1593687300000|2020-07-02 10:55:00|25956.1|25952.5|25962.1|25958.5|25966.6|25963|25951.1|25947.5|420
1593687600000|2020-07-02 11:00:00|25960.6|25957|25957.6|25954|25968.1|25964.5|25952.1|25948.5|445
1593687900000|2020-07-02 11:05:00|25958.1|25954.5|25970.1|25966.5|25976.1|25972.5|25954.6|25951|420
1593688200000|2020-07-02 11:10:00|25973.6|25970|25973.1|25969.5|25978.1|25974.5|25969.6|25966|389
1593688500000|2020-07-02 11:15:00|25972.6|25969|25970.6|25967|25981.6|25978|25968.6|25965|343
1593688800000|2020-07-02 11:20:00|25970.1|25966.5|25977.6|25974|25983.1|25979.5|25969.6|25966|311
1593689100000|2020-07-02 11:25:00|25978.1|25974.5|25951.6|25948|25980.6|25977|25948.6|25945|462
1593689400000|2020-07-02 11:30:00|25951.1|25947.5|25961.1|25957.5|25964.6|25961|25951.1|25947.5|407
1593689700000|2020-07-02 11:35:00|25960.6|25957|25961.6|25958|25966.1|25962.5|25959.6|25956|167
1593690000000|2020-07-02 11:40:00|25962.1|25958.5|25957.6|25954|25969.1|25965.5|25956.6|25953|288
1593690300000|2020-07-02 11:45:00|25958.6|25955|25951.6|25948|25965.1|25961.5|25951.6|25948|178
1593690600000|2020-07-02 11:50:00|25951.1|25947.5|25950.1|25946.5|25960.6|25957|25947.6|25944|404
1593690900000|2020-07-02 11:55:00|25949.6|25946|25960.6|25957|25962.6|25959|25949.6|25946|355
1593691200000|2020-07-02 12:00:00|25959.6|25956|25949.6|25946|25962.1|25958.5|25944.6|25941|358
1593691500000|2020-07-02 12:05:00|25949.1|25945.5|25952.6|25949|25953.1|25949.5|25945.6|25942|322
1593691800000|2020-07-02 12:10:00|25953.1|25949.5|25961.6|25958|25964.6|25961|25941.1|25937.5|524
1593692100000|2020-07-02 12:15:00|25961.1|25957.5|25956.6|25953|25961.6|25958|25945.1|25941.5|379
1593692400000|2020-07-02 12:20:00|25957.6|25954|25947.6|25944|25957.6|25954|25943.6|25940|433
1593692700000|2020-07-02 12:25:00|25948.6|25945|25944.6|25941|25955.6|25952|25919.1|25915.5|331
1593693000000|2020-07-02 12:30:00|25942.6|25939|26106.6|26103|26140.1|26136.5|25942.6|25939|5832
1593693300000|2020-07-02 12:35:00|26106.1|26102.5|26091.6|26088|26140.6|26137|26086.1|26082.5|2296
1593693600000|2020-07-02 12:40:00|26092.1|26088.5|26074.6|26071|26141.6|26138|26072.6|26069|2129
1593693900000|2020-07-02 12:45:00|26075.1|26071.5|26111.6|26108|26121.6|26118|26075.1|26071.5|1130
1593694200000|2020-07-02 12:50:00|26112.1|26108.5|26138.6|26135|26159.6|26156|26106.1|26102.5|1636
1593694500000|2020-07-02 12:55:00|26139.1|26135.5|26161.6|26158|26168.1|26164.5|26126.6|26123|1642
1593694800000|2020-07-02 13:00:00|26160.6|26157|26136.6|26133|26173.6|26170|26133.6|26130|1588
1593695100000|2020-07-02 13:05:00|26136.1|26132.5|26134.6|26131|26146.1|26142.5|26130.1|26126.5|657
1593695400000|2020-07-02 13:10:00|26134.1|26130.5|26115.6|26112|26142.1|26138.5|26111.1|26107.5|1103
1593695700000|2020-07-02 13:15:00|26115.1|26111.5|26119.6|26116|26130.1|26126.5|26111.1|26107.5|606
1593696000000|2020-07-02 13:20:00|26119.1|26115.5|26134.6|26131|26144.1|26140.5|26118.1|26114.5|726
1593696300000|2020-07-02 13:25:00|26135.1|26131.5|26114.1|26110.5|26139.6|26136|26112.1|26108.5|692
1593696600000|2020-07-02 13:30:00|26114|26111.6|26162.5|26160.1|26166|26163.6|26088|26085.6|5831
1593696900000|2020-07-02 13:35:00|26160|26157.6|26142.5|26140.1|26191|26188.6|26104.5|26102.1|4345
1593697200000|2020-07-02 13:40:00|26142|26139.6|26127|26124.6|26149|26146.6|26119.5|26117.1|2136
1593697500000|2020-07-02 13:45:00|26127.5|26125.1|26177|26174.6|26180.5|26178.1|26122.5|26120.1|2188
1593697800000|2020-07-02 13:50:00|26177.5|26175.1|26161|26158.6|26195.5|26193.1|26155|26152.6|2112
1593698100000|2020-07-02 13:55:00|26160.5|26158.1|26176|26173.6|26191|26188.6|26154.5|26152.1|1330
1593698400000|2020-07-02 14:00:00|26177|26174.6|26187|26184.6|26210.5|26208.1|26156|26153.6|2788
1593698700000|2020-07-02 14:05:00|26186.5|26184.1|26171|26168.6|26204|26201.6|26164.5|26162.1|1340
1593699000000|2020-07-02 14:10:00|26170.5|26168.1|26119|26116.6|26183|26180.6|26116|26113.6|1913
1593699300000|2020-07-02 14:15:00|26120|26117.6|26121|26118.6|26144.5|26142.1|26114|26111.6|1459
1593699600000|2020-07-02 14:20:00|26121.5|26119.1|26053|26050.6|26130|26127.6|26047.5|26045.1|2752
1593699900000|2020-07-02 14:25:00|26053.5|26051.1|25994|25991.6|26065.5|26063.1|25988|25985.6|3998
1593700200000|2020-07-02 14:30:00|25995|25992.6|25983.9|25981.5|26022|26019.6|25959.9|25957.5|4090
1593700500000|2020-07-02 14:35:00|25982.9|25980.5|26002.9|26000.5|26012.9|26010.5|25974.9|25972.5|2561
1593700800000|2020-07-02 14:40:00|26003.4|26001|26006.4|26004|26027.9|26025.5|25996.4|25994|2211
1593701100000|2020-07-02 14:45:00|26006.9|26004.5|25976.4|25974|26022.4|26020|25962.9|25960.5|1958
1593701400000|2020-07-02 14:50:00|25977.9|25975.5|25904.9|25902.5|25992.4|25990|25882.9|25880.5|4222
1593701700000|2020-07-02 14:55:00|25904.4|25902|25878.9|25876.5|25912.9|25910.5|25868.9|25866.5|2671
1593702000000|2020-07-02 15:00:00|25877.9|25875.5|25877.9|25875.5|25903.9|25901.5|25848.9|25846.5|2611
1593702300000|2020-07-02 15:05:00|25878.4|25876|25888.9|25886.5|25916.9|25914.5|25873.4|25871|1931
1593702600000|2020-07-02 15:10:00|25888.4|25886|25850.4|25848|25894.9|25892.5|25837.9|25835.5|2325
1593702900000|2020-07-02 15:15:00|25850.9|25848.5|25889.9|25887.5|25894.9|25892.5|25828.4|25826|2415
1593703200000|2020-07-02 15:20:00|25889.4|25887|25929.9|25927.5|25938.9|25936.5|25880.4|25878|1840
1593703500000|2020-07-02 15:25:00|25930.4|25928|25931.9|25929.5|25939.9|25937.5|25906.4|25904|1475
1593703800000|2020-07-02 15:30:00|25932.4|25930|25963.4|25961|25971.4|25969|25927.4|25925|1671
1593704100000|2020-07-02 15:35:00|25961.9|25959.5|25954.9|25952.5|25966.9|25964.5|25949.9|25947.5|848
1593704400000|2020-07-02 15:40:00|25955.4|25953|25981.9|25979.5|25985.4|25983|25949.9|25947.5|1044
1593704700000|2020-07-02 15:45:00|25982.4|25980|25983.4|25981|25987.9|25985.5|25973.9|25971.5|824
1593705000000|2020-07-02 15:50:00|25982.9|25980.5|25979.4|25977|25988.9|25986.5|25953.9|25951.5|983
1593705300000|2020-07-02 15:55:00|25979.9|25977.5|25968.9|25966.5|25997.4|25995|25959.4|25957|1183
1593705600000|2020-07-02 16:00:00|25969.4|25967|25923.9|25921.5|25978.9|25976.5|25911.4|25909|1594
1593705900000|2020-07-02 16:05:00|25924.9|25922.5|25950.9|25948.5|25952.4|25950|25923.9|25921.5|918
1593706200000|2020-07-02 16:10:00|25951.4|25949|25960.9|25958.5|25978.9|25976.5|25945.4|25943|878
1593706500000|2020-07-02 16:15:00|25960.4|25958|25954.9|25952.5|25964.9|25962.5|25929.9|25927.5|730
1593706800000|2020-07-02 16:20:00|25954.4|25952|25963.4|25961|25971.9|25969.5|25938.9|25936.5|881
1593707100000|2020-07-02 16:25:00|25963.9|25961.5|25983.4|25981|25985.4|25983|25954.4|25952|739
1593707400000|2020-07-02 16:30:00|25983.9|25981.5|25980.9|25978.5|25987.9|25985.5|25962.4|25960|616
1593707700000|2020-07-02 16:35:00|25981.4|25979|25974.9|25972.5|25982.9|25980.5|25944.4|25942|702
1593708000000|2020-07-02 16:40:00|25975.4|25973|25965.9|25963.5|25977.9|25975.5|25958.4|25956|545
1593708300000|2020-07-02 16:45:00|25966.4|25964|25985.3|25982.9|25990.3|25987.9|25964.4|25962|503
1593708600000|2020-07-02 16:50:00|25984.8|25982.4|25988.3|25985.9|26002.8|26000.4|25979.8|25977.4|965
1593708900000|2020-07-02 16:55:00|25988.8|25986.4|25992.3|25989.9|25998.3|25995.9|25966.8|25964.4|1206
1593709200000|2020-07-02 17:00:00|25991.8|25989.4|25974.3|25971.9|25997.8|25995.4|25970.8|25968.4|727
1593709500000|2020-07-02 17:05:00|25973.8|25971.4|25973.8|25971.4|25981.3|25978.9|25969.3|25966.9|458
1593709800000|2020-07-02 17:10:00|25974.3|25971.9|25969.3|25966.9|25981.3|25978.9|25958.8|25956.4|687
1593710100000|2020-07-02 17:15:00|25969.8|25967.4|25955.8|25953.4|25972.3|25969.9|25953.3|25950.9|483
1593710400000|2020-07-02 17:20:00|25956.3|25953.9|25977.3|25974.9|25979.8|25977.4|25952.3|25949.9|548
1593710700000|2020-07-02 17:25:00|25976.8|25974.4|25971.8|25969.4|25978.3|25975.9|25959.8|25957.4|461
1593711000000|2020-07-02 17:30:00|25971.3|25968.9|25970.3|25967.9|25978.3|25975.9|25963.8|25961.4|393
1593711300000|2020-07-02 17:35:00|25970.8|25968.4|25976.3|25973.9|25976.8|25974.4|25957.8|25955.4|483
1593711600000|2020-07-02 17:40:00|25975.8|25973.4|26006.8|26004.4|26007.8|26005.4|25971.3|25968.9|983
1593711900000|2020-07-02 17:45:00|26006.3|26003.9|26021.3|26018.9|26023.8|26021.4|25996.8|25994.4|929
1593712200000|2020-07-02 17:50:00|26021.8|26019.4|26026.3|26023.9|26029.8|26027.4|26016.8|26014.4|629
1593712500000|2020-07-02 17:55:00|26026.8|26024.4|25995.8|25993.4|26028.3|26025.9|25993.3|25990.9|1016
1593712800000|2020-07-02 18:00:00|25995.3|25992.9|25985.8|25983.4|26020.3|26017.9|25982.8|25980.4|1552
1593713100000|2020-07-02 18:05:00|25985.3|25982.9|25982.3|25979.9|26000.3|25997.9|25976.3|25973.9|523
1593713400000|2020-07-02 18:10:00|25982.8|25980.4|25993.3|25990.9|25996.3|25993.9|25979.3|25976.9|377
1593713700000|2020-07-02 18:15:00|25992.8|25990.4|25990.3|25987.9|25994.3|25991.9|25974.8|25972.4|686
1593714000000|2020-07-02 18:20:00|25989.8|25987.4|26007.8|26005.4|26008.8|26006.4|25973.8|25971.4|743
1593714300000|2020-07-02 18:25:00|26008.3|26005.9|26007.8|26005.4|26015.8|26013.4|26002.3|25999.9|694
1593714600000|2020-07-02 18:30:00|26008.3|26005.9|26029.3|26026.9|26039.3|26036.9|26008.3|26005.9|1013
1593714900000|2020-07-02 18:35:00|26029.8|26027.4|26036.3|26033.9|26044.8|26042.4|26020.8|26018.4|552
1593715200000|2020-07-02 18:40:00|26036.8|26034.4|26013.3|26010.9|26039.8|26037.4|26004.8|26002.4|782
1593715500000|2020-07-02 18:45:00|26012.3|26009.9|26022.8|26020.4|26024.3|26021.9|26008.3|26005.9|606
1593715800000|2020-07-02 18:50:00|26023.3|26020.9|26004.3|26001.9|26033.3|26030.9|25995.8|25993.4|871
1593716100000|2020-07-02 18:55:00|26003.8|26001.4|26001.8|25999.4|26013.3|26010.9|25992.8|25990.4|675
1593716400000|2020-07-02 19:00:00|26002.3|25999.9|25975.8|25973.4|26012.8|26010.4|25968.8|25966.4|1099
1593716700000|2020-07-02 19:05:00|25976.3|25973.9|25965.8|25963.4|25985.3|25982.9|25963.3|25960.9|682
1593717000000|2020-07-02 19:10:00|25965.3|25962.9|25943.3|25940.9|25969.3|25966.9|25934.3|25931.9|973
1593717300000|2020-07-02 19:15:00|25942.8|25940.4|25940.3|25937.9|25956.3|25953.9|25937.3|25934.9|690
1593717600000|2020-07-02 19:20:00|25940.7|25938.3|25963.7|25961.3|25964.7|25962.3|25940.2|25937.8|537
1593717900000|2020-07-02 19:25:00|25963.2|25960.8|25933.7|25931.3|25963.7|25961.3|25926.2|25923.8|841
1593718200000|2020-07-02 19:30:00|25933.2|25930.8|25923.7|25921.3|25943.7|25941.3|25911.2|25908.8|1704
1593718500000|2020-07-02 19:35:00|25923.2|25920.8|25920.7|25918.3|25933.2|25930.8|25908.7|25906.3|947
1593718800000|2020-07-02 19:40:00|25921.2|25918.8|25872.2|25869.8|25925.2|25922.8|25865.7|25863.3|1958
1593719100000|2020-07-02 19:45:00|25872.7|25870.3|25866.7|25864.3|25888.7|25886.3|25853.7|25851.3|1603
1593719400000|2020-07-02 19:50:00|25860.7|25858.3|25807.2|25804.8|25860.7|25858.3|25792.7|25790.3|3150
1593719700000|2020-07-02 19:55:00|25806.7|25804.3|25839.7|25837.3|25843.7|25841.3|25777.7|25775.3|4844
1593720000000|2020-07-02 20:00:00|25840.9|25836.1|25860.9|25856.1|25868.9|25864.1|25834.4|25829.6|1846
1593720300000|2020-07-02 20:05:00|25861.9|25857.1|25880.9|25876.1|25882.4|25877.6|25850.9|25846.1|1166
1593720600000|2020-07-02 20:10:00|25880.4|25875.6|25885.7|25875.9|25895.9|25891.1|25862.4|25857.6|1114
1593720900000|2020-07-02 20:15:00|25885.8|25876|25881|25871.2|25885.8|25876|25875.3|25865.5|1
1593721200000|2020-07-02 20:20:00|25880.1|25870.3|25878.3|25868.5|25880.1|25870.3|25873|25863.2|0
1593721500000|2020-07-02 20:25:00|25877.4|25867.6|25878.4|25868.6|25882|25872.2|25874.4|25864.6|0
1593721800000|2020-07-02 20:30:00|25883.9|25879.1|25868.9|25864.1|25892.9|25888.1|25859.9|25855.1|464
1593722100000|2020-07-02 20:35:00|25869.9|25865.1|25867.9|25863.1|25872.9|25868.1|25854.9|25850.1|175
1593722400000|2020-07-02 20:40:00|25868.9|25864.1|25872.9|25868.1|25875.9|25871.1|25867.9|25863.1|79
1593722700000|2020-07-02 20:45:00|25870.9|25866.1|25862.9|25858.1|25871.9|25867.1|25856.9|25852.1|155
1593723000000|2020-07-02 20:50:00|25863.9|25859.1|25858.9|25854.1|25864.9|25860.1|25854.9|25850.1|137
1593723300000|2020-07-02 20:55:00|25861.9|25857.1|25864|25854.2|25868.9|25864.1|25849.9|25845.1|134
1593723600000|2020-07-02 21:00:00|25863.8|25854|25854.8|25845|25864.3|25854.5|25854.8|25845|0
1593723900000|2020-07-02 21:05:00|25854.7|25844.9|25858.4|25848.6|25858.8|25849|25854.7|25844.9|0
1593724200000|2020-07-02 21:10:00|25858.5|25848.7|25857|25847.2|25859.6|25849.8|25857|25847.2|0
1593724500000|2020-07-02 21:15:00|25856.9|25847.1|25857.4|25847.6|25858.4|25848.6|25856.7|25846.9|0
1593724800000|2020-07-02 21:20:00|25856.8|25847|25856.3|25846.5|25857.7|25847.9|25856.3|25846.5|0
1593725100000|2020-07-02 21:25:00|25856.2|25846.4|25861.3|25851.5|25862.4|25852.6|25855.9|25846.1|0
1593725400000|2020-07-02 21:30:00|25861.2|25851.4|25867.2|25857.4|25868.7|25858.9|25861.2|25851.4|0
1593725700000|2020-07-02 21:35:00|25867.3|25857.5|25868.2|25858.4|25871.2|25861.4|25865.2|25855.4|0
1593726000000|2020-07-02 21:40:00|25869.1|25859.3|25867.8|25858|25869.1|25859.3|25866.2|25856.4|0
1593726300000|2020-07-02 21:45:00|25867.9|25858.1|25864.7|25854.9|25869.5|25859.7|25861.9|25852.1|0
1593726600000|2020-07-02 21:50:00|25865.3|25855.5|25861.7|25851.9|25865.7|25855.9|25861.7|25851.9|0
1593726900000|2020-07-02 21:55:00|25862.6|25852.8|25861.4|25851.6|25864.1|25854.3|25860.1|25850.3|0
1593727200000|2020-07-02 22:00:00|25863.9|25859.1|25863.9|25859.1|25865.9|25861.1|25841.4|25836.6|165
1593727500000|2020-07-02 22:05:00|25864.4|25859.6|25856.9|25852.1|25874.9|25870.1|25856.4|25851.6|82
1593727800000|2020-07-02 22:10:00|25857.4|25852.6|25875.9|25871.1|25884.4|25879.6|25857.4|25852.6|117
1593728100000|2020-07-02 22:15:00|25876.4|25871.6|25880.4|25875.6|25891.4|25886.6|25871.9|25867.1|101
1593728400000|2020-07-02 22:20:00|25879.9|25875.1|25868.4|25863.6|25892.4|25887.6|25861.9|25857.1|143
1593728700000|2020-07-02 22:25:00|25868.9|25864.1|25884.4|25879.6|25891.4|25886.6|25868.4|25863.6|94
1593729000000|2020-07-02 22:30:00|25883.4|25878.6|25896.4|25891.6|25897.4|25892.6|25876.4|25871.6|126
1593729300000|2020-07-02 22:35:00|25895.9|25891.1|25904.9|25900.1|25905.4|25900.6|25887.4|25882.6|88
1593729600000|2020-07-02 22:40:00|25904.4|25899.6|25904.4|25899.6|25911.4|25906.6|25902.9|25898.1|107
1593729900000|2020-07-02 22:45:00|25903.9|25899.1|25900.4|25895.6|25903.9|25899.1|25898.9|25894.1|47
1593730200000|2020-07-02 22:50:00|25900.9|25896.1|25890.4|25885.6|25904.4|25899.6|25887.4|25882.6|66
1593730500000|2020-07-02 22:55:00|25889.4|25884.6|25889.4|25884.6|25890.4|25885.6|25884.9|25880.1|48
1593730800000|2020-07-02 23:00:00|25888.9|25884.1|25889.9|25885.1|25893.9|25889.1|25878.9|25874.1|150
1593731100000|2020-07-02 23:05:00|25889.4|25884.6|25900.4|25895.6|25904.9|25900.1|25889.4|25884.6|102
1593731400000|2020-07-02 23:10:00|25900.9|25896.1|25886.4|25881.6|25902.4|25897.6|25885.4|25880.6|45
1593731700000|2020-07-02 23:15:00|25886.9|25882.1|25895.4|25890.6|25896.9|25892.1|25886.4|25881.6|15
1593732000000|2020-07-02 23:20:00|25894.9|25890.1|25884.4|25879.6|25894.9|25890.1|25882.4|25877.6|32
1593732300000|2020-07-02 23:25:00|25884.9|25880.1|25880.4|25875.6|25887.4|25882.6|25878.9|25874.1|47
1593732600000|2020-07-02 23:30:00|25880.9|25876.1|25889.4|25884.6|25891.4|25886.6|25878.9|25874.1|70
1593732900000|2020-07-02 23:35:00|25888.9|25884.1|25894.4|25889.6|25896.4|25891.6|25885.4|25880.6|68
1593733200000|2020-07-02 23:40:00|25893.9|25889.1|25895.4|25890.6|25896.9|25892.1|25880.4|25875.6|120
1593733500000|2020-07-02 23:45:00|25894.9|25890.1|25889.4|25884.6|25894.9|25890.1|25879.4|25874.6|74
1593733800000|2020-07-02 23:50:00|25887.4|25882.6|25876.9|25872.1|25888.4|25883.6|25872.4|25867.6|89
1593734100000|2020-07-02 23:55:00|25876.4|25871.6|25869.4|25864.6|25878.4|25873.6|25859.4|25854.6|180
1593734400000|2020-07-03 00:00:00|25867.9|25863.1|25851.4|25846.6|25890.9|25886.1|25849.9|25845.1|334
1593734700000|2020-07-03 00:05:00|25850.4|25845.6|25861.4|25856.6|25863.9|25859.1|25842.4|25837.6|221
1593735000000|2020-07-03 00:10:00|25860.9|25856.1|25841.4|25836.6|25866.9|25862.1|25836.9|25832.1|193
1593735300000|2020-07-03 00:15:00|25841.9|25837.1|25875.4|25870.6|25882.9|25878.1|25841.4|25836.6|177
1593735600000|2020-07-03 00:20:00|25875.9|25871.1|25865.9|25861.1|25881.4|25876.6|25864.4|25859.6|111
1593735900000|2020-07-03 00:25:00|25865.4|25860.6|25865.9|25861.1|25875.9|25871.1|25862.9|25858.1|84
1593736200000|2020-07-03 00:30:00|25865.4|25860.6|25851.4|25846.6|25868.4|25863.6|25850.9|25846.1|85
1593736500000|2020-07-03 00:35:00|25851.9|25847.1|25860.9|25856.1|25863.9|25859.1|25847.4|25842.6|255
1593736800000|2020-07-03 00:40:00|25859.4|25854.6|25875.4|25870.6|25876.9|25872.1|25858.9|25854.1|123
1593737100000|2020-07-03 00:45:00|25874.9|25870.1|25863.4|25858.6|25882.4|25877.6|25855.9|25851.1|262
1593737400000|2020-07-03 00:50:00|25862.4|25857.6|25872.9|25868.1|25879.9|25875.1|25859.9|25855.1|70
1593737700000|2020-07-03 00:55:00|25873.4|25868.6|25887.4|25882.6|25894.4|25889.6|25869.9|25865.1|145
1593738000000|2020-07-03 01:00:00|25886.9|25882.1|25869.4|25864.6|25887.9|25883.1|25860.9|25856.1|175
1593738300000|2020-07-03 01:05:00|25869.9|25865.1|25870.9|25866.1|25876.9|25872.1|25867.4|25862.6|214
1593738600000|2020-07-03 01:10:00|25871.4|25866.6|25879.4|25874.6|25883.4|25878.6|25870.9|25866.1|100
1593738900000|2020-07-03 01:15:00|25879.9|25875.1|25905.4|25900.6|25912.4|25907.6|25879.9|25875.1|463
1593739200000|2020-07-03 01:20:00|25905.9|25901.1|25908.4|25903.6|25915.9|25911.1|25901.4|25896.6|238
1593739500000|2020-07-03 01:25:00|25908.9|25904.1|25885.9|25881.1|25911.9|25907.1|25884.9|25880.1|164
1593739800000|2020-07-03 01:30:00|25885.4|25880.6|25880.9|25876.1|25899.9|25895.1|25880.4|25875.6|183
1593740100000|2020-07-03 01:35:00|25879.9|25875.1|25867.4|25862.6|25891.4|25886.6|25861.9|25857.1|255
1593740400000|2020-07-03 01:40:00|25867.9|25863.1|25851.4|25846.6|25871.4|25866.6|25834.4|25829.6|459
1593740700000|2020-07-03 01:45:00|25857.9|25853.1|25864.9|25860.1|25872.4|25867.6|25854.9|25850.1|305
1593741000000|2020-07-03 01:50:00|25865.4|25860.6|25864.4|25859.6|25875.4|25870.6|25860.9|25856.1|95
1593741300000|2020-07-03 01:55:00|25863.9|25859.1|25848.4|25843.6|25876.9|25872.1|25845.4|25840.6|149
1593741600000|2020-07-03 02:00:00|25847.9|25843.1|25864.9|25860.1|25865.4|25860.6|25844.4|25839.6|167
1593741900000|2020-07-03 02:05:00|25865.4|25860.6|25877.4|25872.6|25878.9|25874.1|25859.4|25854.6|136
1593742200000|2020-07-03 02:10:00|25876.9|25872.1|25873.9|25869.1|25882.4|25877.6|25870.9|25866.1|154
1593742500000|2020-07-03 02:15:00|25874.4|25869.6|25864.9|25860.1|25880.4|25875.6|25864.9|25860.1|46
1593742800000|2020-07-03 02:20:00|25863.4|25858.6|25849.4|25844.6|25863.9|25859.1|25849.4|25844.6|111
1593743100000|2020-07-03 02:25:00|25849.9|25845.1|25852.4|25847.6|25864.9|25860.1|25843.9|25839.1|98
1593743400000|2020-07-03 02:30:00|25852.9|25848.1|25857.4|25852.6|25861.9|25857.1|25836.9|25832.1|118
1593743700000|2020-07-03 02:35:00|25857.9|25853.1|25858.4|25853.6|25866.9|25862.1|25854.9|25850.1|58
1593744000000|2020-07-03 02:40:00|25858.9|25854.1|25849.9|25845.1|25859.4|25854.6|25847.9|25843.1|92
1593744300000|2020-07-03 02:45:00|25849.4|25844.6|25845.4|25840.6|25854.9|25850.1|25838.4|25833.6|113
1593744600000|2020-07-03 02:50:00|25845.9|25841.1|25849.4|25844.6|25854.9|25850.1|25845.9|25841.1|64
1593744900000|2020-07-03 02:55:00|25848.9|25844.1|25836.9|25832.1|25848.9|25844.1|25823.9|25819.1|209
1593745200000|2020-07-03 03:00:00|25836.4|25831.6|25826.9|25822.1|25839.9|25835.1|25820.4|25815.6|135
1593745500000|2020-07-03 03:05:00|25827.4|25822.6|25841.4|25836.6|25844.4|25839.6|25820.4|25815.6|79
1593745800000|2020-07-03 03:10:00|25840.9|25836.1|25842.4|25837.6|25847.4|25842.6|25831.9|25827.1|107
1593746100000|2020-07-03 03:15:00|25841.9|25837.1|25835.4|25830.6|25844.4|25839.6|25830.9|25826.1|77
1593746400000|2020-07-03 03:20:00|25835.9|25831.1|25859.4|25854.6|25860.4|25855.6|25835.9|25831.1|93
1593746700000|2020-07-03 03:25:00|25858.9|25854.1|25858.4|25853.6|25865.9|25861.1|25855.4|25850.6|97
1593747000000|2020-07-03 03:30:00|25857.9|25853.1|25860.9|25856.1|25863.4|25858.6|25853.9|25849.1|79
1593747300000|2020-07-03 03:35:00|25860.4|25855.6|25871.9|25867.1|25888.4|25883.6|25857.9|25853.1|666
1593747600000|2020-07-03 03:40:00|25872.9|25868.1|25875.4|25870.6|25878.9|25874.1|25864.4|25859.6|263
1593747900000|2020-07-03 03:45:00|25874.9|25870.1|25863.9|25859.1|25877.9|25873.1|25863.9|25859.1|66
1593748200000|2020-07-03 03:50:00|25864.4|25859.6|25869.4|25864.6|25871.9|25867.1|25861.4|25856.6|50
1593748500000|2020-07-03 03:55:00|25869.9|25865.1|25862.4|25857.6|25871.4|25866.6|25860.9|25856.1|60
1593748800000|2020-07-03 04:00:00|25862.9|25858.1|25841.4|25836.6|25867.4|25862.6|25820.4|25815.6|353
1593749100000|2020-07-03 04:05:00|25840.9|25836.1|25836.4|25831.6|25848.4|25843.6|25830.4|25825.6|164
1593749400000|2020-07-03 04:10:00|25835.9|25831.1|25835.4|25830.6|25844.9|25840.1|25833.9|25829.1|81
1593749700000|2020-07-03 04:15:00|25834.9|25830.1|25840.4|25835.6|25843.4|25838.6|25823.9|25819.1|166
1593750000000|2020-07-03 04:20:00|25840.9|25836.1|25844.9|25840.1|25850.4|25845.6|25838.9|25834.1|64
1593750300000|2020-07-03 04:25:00|25843.9|25839.1|25847.9|25843.1|25854.9|25850.1|25834.9|25830.1|114
1593750600000|2020-07-03 04:30:00|25847.4|25842.6|25852.4|25847.6|25852.4|25847.6|25843.9|25839.1|69
1593750900000|2020-07-03 04:35:00|25851.9|25847.1|25849.4|25844.6|25852.4|25847.6|25842.4|25837.6|75
1593751200000|2020-07-03 04:40:00|25848.9|25844.1|25837.4|25832.6|25852.4|25847.6|25835.4|25830.6|79
1593751500000|2020-07-03 04:45:00|25836.9|25832.1|25843.4|25838.6|25845.9|25841.1|25834.4|25829.6|79
1593751800000|2020-07-03 04:50:00|25843.9|25839.1|25849.4|25844.6|25852.4|25847.6|25841.9|25837.1|54
1593752100000|2020-07-03 04:55:00|25849.9|25845.1|25843.4|25838.6|25854.9|25850.1|25842.4|25837.6|44
1593752400000|2020-07-03 05:00:00|25842.9|25838.1|25847.4|25842.6|25851.9|25847.1|25837.9|25833.1|76
1593752700000|2020-07-03 05:05:00|25846.9|25842.1|25831.4|25826.6|25850.9|25846.1|25824.4|25819.6|160
1593753000000|2020-07-03 05:10:00|25831.9|25827.1|25830.9|25826.1|25833.9|25829.1|25818.4|25813.6|144
1593753300000|2020-07-03 05:15:00|25831.4|25826.6|25835.4|25830.6|25837.4|25832.6|25828.4|25823.6|44
1593753600000|2020-07-03 05:20:00|25834.9|25830.1|25815.4|25810.6|25835.4|25830.6|25801.4|25796.6|776
1593753900000|2020-07-03 05:25:00|25815.9|25811.1|25820.4|25815.6|25823.4|25818.6|25813.9|25809.1|151
1593754200000|2020-07-03 05:30:00|25819.9|25815.1|25828.4|25823.6|25830.9|25826.1|25819.4|25814.6|59
1593754500000|2020-07-03 05:35:00|25828.9|25824.1|25827.4|25822.6|25831.4|25826.6|25820.4|25815.6|75
1593754800000|2020-07-03 05:40:00|25826.9|25822.1|25845.4|25840.6|25848.9|25844.1|25824.4|25819.6|133
1593755100000|2020-07-03 05:45:00|25845.9|25841.1|25838.4|25833.6|25846.9|25842.1|25832.9|25828.1|148
1593755400000|2020-07-03 05:50:00|25837.9|25833.1|25867.4|25862.6|25876.9|25872.1|25837.9|25833.1|423
1593755700000|2020-07-03 05:55:00|25867.9|25863.1|25880.4|25875.6|25881.9|25877.1|25860.9|25856.1|201
1593756000000|2020-07-03 06:00:00|25879.8|25876.2|25892.3|25888.7|25903.3|25899.7|25878.3|25874.7|401
1593756300000|2020-07-03 06:05:00|25891.8|25888.2|25924.3|25920.7|25929.3|25925.7|25888.3|25884.7|430
1593756600000|2020-07-03 06:10:00|25923.8|25920.2|25935.3|25931.7|25937.8|25934.2|25914.3|25910.7|431
1593756900000|2020-07-03 06:15:00|25934.8|25931.2|25949.8|25946.2|25953.8|25950.2|25927.3|25923.7|431
1593757200000|2020-07-03 06:20:00|25950.3|25946.7|25935.8|25932.2|25950.3|25946.7|25931.3|25927.7|309
1593757500000|2020-07-03 06:25:00|25936.3|25932.7|25971.3|25967.7|25976.3|25972.7|25935.3|25931.7|510
1593757800000|2020-07-03 06:30:00|25971.8|25968.2|25972.8|25969.2|26004.3|26000.7|25970.3|25966.7|1283
1593758100000|2020-07-03 06:35:00|25973.3|25969.7|25962.3|25958.7|25974.8|25971.2|25952.8|25949.2|572
1593758400000|2020-07-03 06:40:00|25962.8|25959.2|25955.3|25951.7|25962.8|25959.2|25942.8|25939.2|338
1593758700000|2020-07-03 06:45:00|25955.8|25952.2|25946.3|25942.7|25955.8|25952.2|25942.3|25938.7|194
1593759000000|2020-07-03 06:50:00|25944.3|25940.7|25948.8|25945.2|25950.8|25947.2|25939.8|25936.2|205
1593759300000|2020-07-03 06:55:00|25948.3|25944.7|25969.3|25965.7|25975.8|25972.2|25948.3|25944.7|418
1593759600000|2020-07-03 07:00:00|25970.3|25966.7|25958.3|25954.7|25988.3|25984.7|25953.8|25950.2|870
1593759900000|2020-07-03 07:05:00|25957.8|25954.2|25948.8|25945.2|25964.8|25961.2|25939.3|25935.7|837
1593760200000|2020-07-03 07:10:00|25948.3|25944.7|25944.8|25941.2|25954.8|25951.2|25940.3|25936.7|367
1593760500000|2020-07-03 07:15:00|25945.3|25941.7|25950.3|25946.7|25974.8|25971.2|25927.8|25924.2|1362
1593760800000|2020-07-03 07:20:00|25952.3|25948.7|25942.3|25938.7|25961.8|25958.2|25928.3|25924.7|1143
1593761100000|2020-07-03 07:25:00|25942.8|25939.2|25947.3|25943.7|25958.3|25954.7|25940.3|25936.7|485
1593761400000|2020-07-03 07:30:00|25946.8|25943.2|25922.8|25919.2|25948.3|25944.7|25911.3|25907.7|1152
1593761700000|2020-07-03 07:35:00|25922.3|25918.7|25909.3|25905.7|25938.8|25935.2|25898.3|25894.7|1823
1593762000000|2020-07-03 07:40:00|25908.8|25905.2|25904.3|25900.7|25918.3|25914.7|25895.3|25891.7|461
1593762300000|2020-07-03 07:45:00|25903.8|25900.2|25927.8|25924.2|25936.3|25932.7|25887.3|25883.7|1446
1593762600000|2020-07-03 07:50:00|25928.3|25924.7|25909.8|25906.2|25933.3|25929.7|25901.8|25898.2|319
1593762900000|2020-07-03 07:55:00|25909.3|25905.7|25921.8|25918.2|25921.8|25918.2|25905.3|25901.7|456
1593763200000|2020-07-03 08:00:00|25920.8|25917.2|25924.8|25921.2|25928.8|25925.2|25915.3|25911.7|355
1593763500000|2020-07-03 08:05:00|25924.3|25920.7|25932.3|25928.7|25935.8|25932.2|25921.8|25918.2|228
1593763800000|2020-07-03 08:10:00|25931.8|25928.2|25901.3|25897.7|25932.3|25928.7|25881.3|25877.7|709
1593764100000|2020-07-03 08:15:00|25900.3|25896.7|25891.3|25887.7|25901.3|25897.7|25886.8|25883.2|328
1593764400000|2020-07-03 08:20:00|25888.3|25884.7|25882.3|25878.7|25892.8|25889.2|25874.8|25871.2|296
1593764700000|2020-07-03 08:25:00|25881.8|25878.2|25878.8|25875.2|25891.3|25887.7|25866.3|25862.7|328
1593765000000|2020-07-03 08:30:00|25879.3|25875.7|25884.8|25881.2|25886.8|25883.2|25860.8|25857.2|373
1593765300000|2020-07-03 08:35:00|25886.3|25882.7|25878.8|25875.2|25895.3|25891.7|25875.8|25872.2|250
1593765600000|2020-07-03 08:40:00|25879.3|25875.7|25887.3|25883.7|25888.8|25885.2|25874.3|25870.7|209
1593765900000|2020-07-03 08:45:00|25886.8|25883.2|25889.3|25885.7|25895.8|25892.2|25877.3|25873.7|256
1593766200000|2020-07-03 08:50:00|25889.8|25886.2|25904.3|25900.7|25916.3|25912.7|25889.3|25885.7|459
1593766500000|2020-07-03 08:55:00|25903.8|25900.2|25895.3|25891.7|25904.3|25900.7|25892.8|25889.2|227
1593766800000|2020-07-03 09:00:00|25895.8|25892.2|25899.8|25896.2|25902.3|25898.7|25892.3|25888.7|174
1593767100000|2020-07-03 09:05:00|25900.3|25896.7|25902.3|25898.7|25903.3|25899.7|25888.3|25884.7|215
1593767400000|2020-07-03 09:10:00|25901.8|25898.2|25883.3|25879.7|25903.8|25900.2|25870.3|25866.7|355
1593767700000|2020-07-03 09:15:00|25882.8|25879.2|25883.8|25880.2|25893.3|25889.7|25880.3|25876.7|176
1593768000000|2020-07-03 09:20:00|25883.3|25879.7|25877.3|25873.7|25884.8|25881.2|25875.3|25871.7|202
1593768300000|2020-07-03 09:25:00|25877.8|25874.2|25849.8|25846.2|25890.8|25887.2|25844.3|25840.7|479
1593768600000|2020-07-03 09:30:00|25850.3|25846.7|25843.3|25839.7|25864.3|25860.7|25838.3|25834.7|438
1593768900000|2020-07-03 09:35:00|25844.3|25840.7|25851.3|25847.7|25858.3|25854.7|25839.3|25835.7|282
1593769200000|2020-07-03 09:40:00|25850.8|25847.2|25829.8|25826.2|25853.8|25850.2|25823.8|25820.2|386
1593769500000|2020-07-03 09:45:00|25829.3|25825.7|25818.3|25814.7|25840.3|25836.7|25809.3|25805.7|616
1593769800000|2020-07-03 09:50:00|25817.3|25813.7|25812.3|25808.7|25818.3|25814.7|25800.3|25796.7|574
1593770100000|2020-07-03 09:55:00|25812.8|25809.2|25806.3|25802.7|25814.3|25810.7|25802.3|25798.7|398
1593770400000|2020-07-03 10:00:00|25805.8|25802.2|25817.3|25813.7|25819.8|25816.2|25784.3|25780.7|592
1593770700000|2020-07-03 10:05:00|25815.8|25812.2|25800.3|25796.7|25816.3|25812.7|25788.3|25784.7|380
1593771000000|2020-07-03 10:10:00|25799.8|25796.2|25794.8|25791.2|25803.8|25800.2|25791.3|25787.7|489
1593771300000|2020-07-03 10:15:00|25794.3|25790.7|25793.3|25789.7|25804.3|25800.7|25781.3|25777.7|413
1593771600000|2020-07-03 10:20:00|25792.8|25789.2|25788.8|25785.2|25797.3|25793.7|25781.3|25777.7|250
1593771900000|2020-07-03 10:25:00|25788.3|25784.7|25813.3|25809.7|25813.8|25810.2|25780.3|25776.7|407
1593772200000|2020-07-03 10:30:00|25812.8|25809.2|25840.3|25836.7|25841.8|25838.2|25810.3|25806.7|846
1593772500000|2020-07-03 10:35:00|25839.8|25836.2|25828.3|25824.7|25842.8|25839.2|25827.8|25824.2|693
1593772800000|2020-07-03 10:40:00|25830.3|25826.7|25818.3|25814.7|25834.8|25831.2|25817.3|25813.7|361
1593773100000|2020-07-03 10:45:00|25817.8|25814.2|25823.3|25819.7|25835.3|25831.7|25812.8|25809.2|257
1593773400000|2020-07-03 10:50:00|25824.3|25820.7|25838.3|25834.7|25838.3|25834.7|25823.3|25819.7|169
1593773700000|2020-07-03 10:55:00|25838.8|25835.2|25849.3|25845.7|25851.3|25847.7|25836.3|25832.7|242
1593774000000|2020-07-03 11:00:00|25848.3|25844.7|25835.3|25831.7|25850.3|25846.7|25824.3|25820.7|324
1593774300000|2020-07-03 11:05:00|25834.8|25831.2|25848.3|25844.7|25853.3|25849.7|25829.8|25826.2|174
1593774600000|2020-07-03 11:10:00|25847.8|25844.2|25851.3|25847.7|25852.3|25848.7|25842.3|25838.7|92
1593774900000|2020-07-03 11:15:00|25849.8|25846.2|25836.8|25833.2|25855.8|25852.2|25832.3|25828.7|220
1593775200000|2020-07-03 11:20:00|25836.3|25832.7|25834.3|25830.7|25842.8|25839.2|25826.8|25823.2|181
1593775500000|2020-07-03 11:25:00|25833.8|25830.2|25810.3|25806.7|25836.8|25833.2|25808.8|25805.2|205
1593775800000|2020-07-03 11:30:00|25813.3|25809.7|25818.8|25815.2|25824.8|25821.2|25807.8|25804.2|261
1593776100000|2020-07-03 11:35:00|25819.3|25815.7|25802.3|25798.7|25824.3|25820.7|25799.3|25795.7|260
1593776400000|2020-07-03 11:40:00|25801.8|25798.2|25788.8|25785.2|25801.8|25798.2|25783.3|25779.7|276
1593776700000|2020-07-03 11:45:00|25789.3|25785.7|25798.8|25795.2|25802.8|25799.2|25784.8|25781.2|225
1593777000000|2020-07-03 11:50:00|25798.3|25794.7|25791.3|25787.7|25802.8|25799.2|25787.3|25783.7|209
1593777300000|2020-07-03 11:55:00|25790.8|25787.2|25798.3|25794.7|25799.3|25795.7|25780.3|25776.7|357
1593777600000|2020-07-03 12:00:00|25797.3|25793.7|25788.3|25784.7|25797.3|25793.7|25783.3|25779.7|279
1593777900000|2020-07-03 12:05:00|25788.8|25785.2|25790.3|25786.7|25793.3|25789.7|25772.8|25769.2|451
1593778200000|2020-07-03 12:10:00|25790.8|25787.2|25790.3|25786.7|25798.3|25794.7|25788.8|25785.2|183
1593778500000|2020-07-03 12:15:00|25789.8|25786.2|25806.3|25802.7|25809.3|25805.7|25788.3|25784.7|265
1593778800000|2020-07-03 12:20:00|25806.8|25803.2|25809.3|25805.7|25816.8|25813.2|25805.3|25801.7|311
1593779100000|2020-07-03 12:25:00|25809.8|25806.2|25807.3|25803.7|25810.3|25806.7|25802.3|25798.7|177
1593779400000|2020-07-03 12:30:00|25806.8|25803.2|25818.3|25814.7|25821.8|25818.2|25803.3|25799.7|178
1593779700000|2020-07-03 12:35:00|25818.8|25815.2|25809.3|25805.7|25818.8|25815.2|25807.3|25803.7|165
1593780000000|2020-07-03 12:40:00|25808.8|25805.2|25797.3|25793.7|25809.3|25805.7|25793.8|25790.2|229
1593780300000|2020-07-03 12:45:00|25797.8|25794.2|25773.3|25769.7|25799.3|25795.7|25773.3|25769.7|189
1593780600000|2020-07-03 12:50:00|25773.8|25770.2|25765.3|25761.7|25774.3|25770.7|25753.8|25750.2|597
1593780900000|2020-07-03 12:55:00|25764.8|25761.2|25771.3|25767.7|25774.3|25770.7|25760.3|25756.7|225
1593781200000|2020-07-03 13:00:00|25772.3|25768.7|25775.3|25771.7|25776.3|25772.7|25765.3|25761.7|171
1593781500000|2020-07-03 13:05:00|25775.8|25772.2|25784.3|25780.7|25789.8|25786.2|25775.3|25771.7|218
1593781800000|2020-07-03 13:10:00|25784.8|25781.2|25782.3|25778.7|25785.8|25782.2|25777.3|25773.7|146
1593782100000|2020-07-03 13:15:00|25781.8|25778.2|25792.3|25788.7|25816.3|25812.7|25781.3|25777.7|698
1593782400000|2020-07-03 13:20:00|25792.8|25789.2|25796.8|25793.2|25805.3|25801.7|25789.3|25785.7|163
1593782700000|2020-07-03 13:25:00|25796.3|25792.7|25800.3|25796.7|25801.3|25797.7|25786.8|25783.2|197
1593783000000|2020-07-03 13:30:00|25799.7|25797.3|25778.7|25776.3|25810.2|25807.8|25771.7|25769.3|577
1593783300000|2020-07-03 13:35:00|25778.2|25775.8|25779.7|25777.3|25786.7|25784.3|25767.7|25765.3|357
1593783600000|2020-07-03 13:40:00|25780.2|25777.8|25781.2|25778.8|25786.7|25784.3|25773.7|25771.3|391
1593783900000|2020-07-03 13:45:00|25780.7|25778.3|25804.7|25802.3|25807.7|25805.3|25780.7|25778.3|319
1593784200000|2020-07-03 13:50:00|25805.2|25802.8|25803.7|25801.3|25812.7|25810.3|25799.2|25796.8|294
1593784500000|2020-07-03 13:55:00|25806.2|25803.8|25808.7|25806.3|25817.2|25814.8|25800.7|25798.3|550
1593784800000|2020-07-03 14:00:00|25809.2|25806.8|25815.7|25813.3|25838.7|25836.3|25808.7|25806.3|666
1593785100000|2020-07-03 14:05:00|25816.2|25813.8|25806.7|25804.3|25820.7|25818.3|25804.2|25801.8|391
1593785400000|2020-07-03 14:10:00|25807.2|25804.8|25824.7|25822.3|25826.2|25823.8|25804.2|25801.8|381
1593785700000|2020-07-03 14:15:00|25825.2|25822.8|25818.7|25816.3|25829.7|25827.3|25814.7|25812.3|372
1593786000000|2020-07-03 14:20:00|25819.2|25816.8|25792.2|25789.8|25822.7|25820.3|25792.2|25789.8|419
1593786300000|2020-07-03 14:25:00|25791.7|25789.3|25788.7|25786.3|25796.7|25794.3|25773.7|25771.3|509
1593786600000|2020-07-03 14:30:00|25788.2|25785.8|25715.7|25713.3|25788.2|25785.8|25711.7|25709.3|1409
1593786900000|2020-07-03 14:35:00|25714.7|25712.3|25660.7|25658.3|25723.2|25720.8|25565.2|25562.8|3639
1593787200000|2020-07-03 14:40:00|25661.2|25658.8|25660.2|25657.8|25693.7|25691.3|25658.7|25656.3|877
1593787500000|2020-07-03 14:45:00|25662.2|25659.8|25683.7|25681.3|25689.2|25686.8|25641.2|25638.8|799
1593787800000|2020-07-03 14:50:00|25684.2|25681.8|25667.7|25665.3|25691.7|25689.3|25665.7|25663.3|454
1593788100000|2020-07-03 14:55:00|25668.2|25665.8|25704.7|25702.3|25712.2|25709.8|25666.7|25664.3|536
1593788400000|2020-07-03 15:00:00|25704.2|25701.8|25703.7|25701.3|25713.2|25710.8|25695.7|25693.3|432
1593788700000|2020-07-03 15:05:00|25704.2|25701.8|25699.7|25697.3|25713.2|25710.8|25683.7|25681.3|415
1593789000000|2020-07-03 15:10:00|25699.2|25696.8|25691.7|25689.3|25707.7|25705.3|25682.7|25680.3|207
1593789300000|2020-07-03 15:15:00|25691.2|25688.8|25687.7|25685.3|25692.7|25690.3|25672.7|25670.3|267
1593789600000|2020-07-03 15:20:00|25687.2|25684.8|25672.7|25670.3|25703.7|25701.3|25672.7|25670.3|297
1593789900000|2020-07-03 15:25:00|25673.2|25670.8|25697.7|25695.3|25703.7|25701.3|25664.7|25662.3|360
1593790200000|2020-07-03 15:30:00|25697.2|25694.8|25708.2|25705.8|25709.7|25707.3|25691.7|25689.3|441
1593790500000|2020-07-03 15:35:00|25707.7|25705.3|25717.7|25715.3|25721.2|25718.8|25706.7|25704.3|470
1593790800000|2020-07-03 15:40:00|25718.2|25715.8|25720.2|25717.8|25723.7|25721.3|25710.2|25707.8|385
1593791100000|2020-07-03 15:45:00|25721.2|25718.8|25726.7|25724.3|25727.7|25725.3|25713.2|25710.8|266
1593791400000|2020-07-03 15:50:00|25726.2|25723.8|25723.7|25721.3|25728.2|25725.8|25713.2|25710.8|158
1593791700000|2020-07-03 15:55:00|25723.2|25720.8|25725.2|25722.8|25729.2|25726.8|25718.7|25716.3|138
1593792000000|2020-07-03 16:00:00|25725.7|25723.3|25733.7|25731.3|25743.2|25740.8|25724.7|25722.3|241
1593792300000|2020-07-03 16:05:00|25733.2|25730.8|25734.7|25732.3|25738.2|25735.8|25729.2|25726.8|126
1593792600000|2020-07-03 16:10:00|25733.7|25731.3|25732.2|25729.8|25736.2|25733.8|25727.7|25725.3|100
1593792900000|2020-07-03 16:15:00|25732.7|25730.3|25742.2|25739.8|25753.2|25750.8|25732.7|25730.3|207
1593793200000|2020-07-03 16:20:00|25741.2|25738.8|25748.7|25746.3|25751.2|25748.8|25736.2|25733.8|208
1593793500000|2020-07-03 16:25:00|25748.2|25745.8|25765.7|25763.3|25771.2|25768.8|25748.2|25745.8|377
1593793800000|2020-07-03 16:30:00|25766.2|25763.8|25764.2|25761.8|25772.2|25769.8|25751.7|25749.3|210
1593794100000|2020-07-03 16:35:00|25763.7|25761.3|25770.2|25767.8|25773.7|25771.3|25761.2|25758.8|107
1593794400000|2020-07-03 16:40:00|25771.2|25768.8|25760.7|25758.3|25774.2|25771.8|25758.2|25755.8|106
1593794700000|2020-07-03 16:45:00|25761.7|25759.3|25768.7|25766.3|25778.2|25775.8|25753.2|25750.8|177
1593795000000|2020-07-03 16:50:00|25769.2|25766.8|25772.7|25770.3|25774.7|25772.3|25762.2|25759.8|153
1593795300000|2020-07-03 16:55:00|25771.7|25769.3|25754.2|25751.8|25778.2|25775.8|25746.7|25744.3|136
1593795600000|2020-07-03 17:00:00|25753.7|25751.3|25768.2|25758.4|25769.4|25759.6|25753.7|25751.3|0
1593795900000|2020-07-03 17:05:00|25768.1|25758.3|25765.9|25756.1|25768.1|25758.3|25765.9|25756.1|0
1593796200000|2020-07-03 17:10:00|25766.2|25756.4|25760.9|25751.1|25766.2|25756.4|25760.9|25751.1|0
1593796500000|2020-07-03 17:15:00|25760.8|25751|25760.2|25750.4|25760.8|25751|25756.6|25746.8|0
1593796800000|2020-07-03 17:20:00|25760.1|25750.3|25760|25750.2|25764.3|25754.5|25759.5|25749.7|0
1593797100000|2020-07-03 17:25:00|25759.7|25749.9|25759.7|25749.9|25759.8|25750|25759.5|25749.7|0
1593797400000|2020-07-03 17:30:00|25759.8|25750|25756.4|25746.6|25760.1|25750.3|25751.8|25742|0
1593797700000|2020-07-03 17:35:00|25756.3|25746.5|25760.5|25750.7|25760.6|25750.8|25756.3|25746.5|0
1593798000000|2020-07-03 17:40:00|25760.2|25750.4|25766|25756.2|25766|25756.2|25756.1|25746.3|0
1593798300000|2020-07-03 17:45:00|25766.1|25756.3|25766.3|25756.5|25770.8|25761|25766.1|25756.3|0
1593798600000|2020-07-03 17:50:00|25767|25757.2|25770.5|25760.7|25770.5|25760.7|25767|25757.2|0
1593798900000|2020-07-03 17:55:00|25770.4|25760.6|25772.8|25763|25772.8|25763|25769.3|25759.5|0
1593799200000|2020-07-03 18:00:00|25772.9|25763.1|25767.9|25758.1|25772.9|25763.1|25767.9|25758.1|0
1593799500000|2020-07-03 18:05:00|25768.2|25758.4|25779.1|25769.3|25779.1|25769.3|25768.2|25758.4|0
1593799800000|2020-07-03 18:10:00|25779|25769.2|25784.5|25774.7|25786|25776.2|25779|25769.2|0
1593800100000|2020-07-03 18:15:00|25784.7|25774.9|25787.2|25777.4|25787.2|25777.4|25782.5|25772.7|0
1593800400000|2020-07-03 18:20:00|25787.3|25777.5|25793.4|25783.6|25793.4|25783.6|25786.4|25776.6|0
1593800700000|2020-07-03 18:25:00|25793.2|25783.4|25797.8|25788|25797.8|25788|25793.2|25783.4|0
1593801000000|2020-07-03 18:30:00|25797.7|25787.9|25796|25786.2|25797.7|25787.9|25796|25786.2|0
1593801300000|2020-07-03 18:35:00|25796.1|25786.3|25789|25779.2|25796.1|25786.3|25789|25779.2|0
1593801600000|2020-07-03 18:40:00|25788.9|25779.1|25788.9|25779.1|25789.1|25779.3|25788.6|25778.8|0
1593801900000|2020-07-03 18:45:00|25789.1|25779.3|25789.2|25779.4|25789.3|25779.5|25789.1|25779.3|0
1593802200000|2020-07-03 18:50:00|25789|25779.2|25789.4|25779.6|25789.5|25779.7|25788.6|25778.8|0
1593802500000|2020-07-03 18:55:00|25789.5|25779.7|25794.1|25784.3|25794.2|25784.4|25789.2|25779.4|0
1593802800000|2020-07-03 19:00:00|25794.2|25784.4|25794.7|25784.9|25794.8|25785|25794.2|25784.4|0
1593803100000|2020-07-03 19:05:00|25794.6|25784.8|25793.8|25784|25794.6|25784.8|25793.8|25784|0
1593803400000|2020-07-03 19:10:00|25793.7|25783.9|25794|25784.2|25794.3|25784.5|25793.7|25783.9|0
1593803700000|2020-07-03 19:15:00|25793.8|25784|25794.1|25784.3|25794.5|25784.7|25793.8|25784|0
1593804000000|2020-07-03 19:20:00|25794|25784.2|25793.7|25783.9|25794|25784.2|25793.7|25783.9|0
1593804300000|2020-07-03 19:25:00|25793.8|25784|25802.7|25792.9|25803.1|25793.3|25793.5|25783.7|0
1593804600000|2020-07-03 19:30:00|25803.1|25793.3|25808.1|25798.3|25808.9|25799.1|25803.1|25793.3|0
1593804900000|2020-07-03 19:35:00|25808.2|25798.4|25810.7|25800.9|25810.9|25801.1|25806.8|25797|0
1593805200000|2020-07-03 19:40:00|25811|25801.2|25809.2|25799.4|25811.2|25801.4|25809.2|25799.4|0
1593805500000|2020-07-03 19:45:00|25809.3|25799.5|25795.5|25785.7|25809.3|25799.5|25795.5|25785.7|0
1593805800000|2020-07-03 19:50:00|25795.4|25785.6|25795.5|25785.7|25795.8|25786|25795.4|25785.6|0
1593806100000|2020-07-03 19:55:00|25795.4|25785.6|25789.2|25779.4|25799.9|25790.1|25785.6|25775.8|0
1593734400000|2020-07-03 00:00:00|25867.9|25863.1|25851.4|25846.6|25890.9|25886.1|25849.9|25845.1|334
1593734700000|2020-07-03 00:05:00|25850.4|25845.6|25861.4|25856.6|25863.9|25859.1|25842.4|25837.6|221
1593735000000|2020-07-03 00:10:00|25860.9|25856.1|25841.4|25836.6|25866.9|25862.1|25836.9|25832.1|193
1593735300000|2020-07-03 00:15:00|25841.9|25837.1|25875.4|25870.6|25882.9|25878.1|25841.4|25836.6|177
1593735600000|2020-07-03 00:20:00|25875.9|25871.1|25865.9|25861.1|25881.4|25876.6|25864.4|25859.6|111
1593735900000|2020-07-03 00:25:00|25865.4|25860.6|25865.9|25861.1|25875.9|25871.1|25862.9|25858.1|84
1593736200000|2020-07-03 00:30:00|25865.4|25860.6|25851.4|25846.6|25868.4|25863.6|25850.9|25846.1|85
1593736500000|2020-07-03 00:35:00|25851.9|25847.1|25860.9|25856.1|25863.9|25859.1|25847.4|25842.6|255
1593736800000|2020-07-03 00:40:00|25859.4|25854.6|25875.4|25870.6|25876.9|25872.1|25858.9|25854.1|123
1593737100000|2020-07-03 00:45:00|25874.9|25870.1|25863.4|25858.6|25882.4|25877.6|25855.9|25851.1|262
1593737400000|2020-07-03 00:50:00|25862.4|25857.6|25872.9|25868.1|25879.9|25875.1|25859.9|25855.1|70
1593737700000|2020-07-03 00:55:00|25873.4|25868.6|25887.4|25882.6|25894.4|25889.6|25869.9|25865.1|145
1593738000000|2020-07-03 01:00:00|25886.9|25882.1|25869.4|25864.6|25887.9|25883.1|25860.9|25856.1|175
1593738300000|2020-07-03 01:05:00|25869.9|25865.1|25870.9|25866.1|25876.9|25872.1|25867.4|25862.6|214
1593738600000|2020-07-03 01:10:00|25871.4|25866.6|25879.4|25874.6|25883.4|25878.6|25870.9|25866.1|100
1593738900000|2020-07-03 01:15:00|25879.9|25875.1|25905.4|25900.6|25912.4|25907.6|25879.9|25875.1|463
1593739200000|2020-07-03 01:20:00|25905.9|25901.1|25908.4|25903.6|25915.9|25911.1|25901.4|25896.6|238
1593739500000|2020-07-03 01:25:00|25908.9|25904.1|25885.9|25881.1|25911.9|25907.1|25884.9|25880.1|164
1593739800000|2020-07-03 01:30:00|25885.4|25880.6|25880.9|25876.1|25899.9|25895.1|25880.4|25875.6|183
1593740100000|2020-07-03 01:35:00|25879.9|25875.1|25867.4|25862.6|25891.4|25886.6|25861.9|25857.1|255
1593740400000|2020-07-03 01:40:00|25867.9|25863.1|25851.4|25846.6|25871.4|25866.6|25834.4|25829.6|459
1593740700000|2020-07-03 01:45:00|25857.9|25853.1|25864.9|25860.1|25872.4|25867.6|25854.9|25850.1|305
1593741000000|2020-07-03 01:50:00|25865.4|25860.6|25864.4|25859.6|25875.4|25870.6|25860.9|25856.1|95
1593741300000|2020-07-03 01:55:00|25863.9|25859.1|25848.4|25843.6|25876.9|25872.1|25845.4|25840.6|149
1593741600000|2020-07-03 02:00:00|25847.9|25843.1|25864.9|25860.1|25865.4|25860.6|25844.4|25839.6|167
1593741900000|2020-07-03 02:05:00|25865.4|25860.6|25877.4|25872.6|25878.9|25874.1|25859.4|25854.6|136
1593742200000|2020-07-03 02:10:00|25876.9|25872.1|25873.9|25869.1|25882.4|25877.6|25870.9|25866.1|154
1593742500000|2020-07-03 02:15:00|25874.4|25869.6|25864.9|25860.1|25880.4|25875.6|25864.9|25860.1|46
1593742800000|2020-07-03 02:20:00|25863.4|25858.6|25849.4|25844.6|25863.9|25859.1|25849.4|25844.6|111
1593743100000|2020-07-03 02:25:00|25849.9|25845.1|25852.4|25847.6|25864.9|25860.1|25843.9|25839.1|98
1593743400000|2020-07-03 02:30:00|25852.9|25848.1|25857.4|25852.6|25861.9|25857.1|25836.9|25832.1|118
1593743700000|2020-07-03 02:35:00|25857.9|25853.1|25858.4|25853.6|25866.9|25862.1|25854.9|25850.1|58
1593744000000|2020-07-03 02:40:00|25858.9|25854.1|25849.9|25845.1|25859.4|25854.6|25847.9|25843.1|92
1593744300000|2020-07-03 02:45:00|25849.4|25844.6|25845.4|25840.6|25854.9|25850.1|25838.4|25833.6|113
1593744600000|2020-07-03 02:50:00|25845.9|25841.1|25849.4|25844.6|25854.9|25850.1|25845.9|25841.1|64
1593744900000|2020-07-03 02:55:00|25848.9|25844.1|25836.9|25832.1|25848.9|25844.1|25823.9|25819.1|209
1593745200000|2020-07-03 03:00:00|25836.4|25831.6|25826.9|25822.1|25839.9|25835.1|25820.4|25815.6|135
1593745500000|2020-07-03 03:05:00|25827.4|25822.6|25841.4|25836.6|25844.4|25839.6|25820.4|25815.6|79
1593745800000|2020-07-03 03:10:00|25840.9|25836.1|25842.4|25837.6|25847.4|25842.6|25831.9|25827.1|107
1593746100000|2020-07-03 03:15:00|25841.9|25837.1|25835.4|25830.6|25844.4|25839.6|25830.9|25826.1|77
1593746400000|2020-07-03 03:20:00|25835.9|25831.1|25859.4|25854.6|25860.4|25855.6|25835.9|25831.1|93
1593746700000|2020-07-03 03:25:00|25858.9|25854.1|25858.4|25853.6|25865.9|25861.1|25855.4|25850.6|97
1593747000000|2020-07-03 03:30:00|25857.9|25853.1|25860.9|25856.1|25863.4|25858.6|25853.9|25849.1|79
1593747300000|2020-07-03 03:35:00|25860.4|25855.6|25871.9|25867.1|25888.4|25883.6|25857.9|25853.1|666
1593747600000|2020-07-03 03:40:00|25872.9|25868.1|25875.4|25870.6|25878.9|25874.1|25864.4|25859.6|263
1593747900000|2020-07-03 03:45:00|25874.9|25870.1|25863.9|25859.1|25877.9|25873.1|25863.9|25859.1|66
1593748200000|2020-07-03 03:50:00|25864.4|25859.6|25869.4|25864.6|25871.9|25867.1|25861.4|25856.6|50
1593748500000|2020-07-03 03:55:00|25869.9|25865.1|25862.4|25857.6|25871.4|25866.6|25860.9|25856.1|60
1593748800000|2020-07-03 04:00:00|25862.9|25858.1|25841.4|25836.6|25867.4|25862.6|25820.4|25815.6|353
1593749100000|2020-07-03 04:05:00|25840.9|25836.1|25836.4|25831.6|25848.4|25843.6|25830.4|25825.6|164
1593749400000|2020-07-03 04:10:00|25835.9|25831.1|25835.4|25830.6|25844.9|25840.1|25833.9|25829.1|81
1593749700000|2020-07-03 04:15:00|25834.9|25830.1|25840.4|25835.6|25843.4|25838.6|25823.9|25819.1|166
1593750000000|2020-07-03 04:20:00|25840.9|25836.1|25844.9|25840.1|25850.4|25845.6|25838.9|25834.1|64
1593750300000|2020-07-03 04:25:00|25843.9|25839.1|25847.9|25843.1|25854.9|25850.1|25834.9|25830.1|114
1593750600000|2020-07-03 04:30:00|25847.4|25842.6|25852.4|25847.6|25852.4|25847.6|25843.9|25839.1|69
1593750900000|2020-07-03 04:35:00|25851.9|25847.1|25849.4|25844.6|25852.4|25847.6|25842.4|25837.6|75
1593751200000|2020-07-03 04:40:00|25848.9|25844.1|25837.4|25832.6|25852.4|25847.6|25835.4|25830.6|79
1593751500000|2020-07-03 04:45:00|25836.9|25832.1|25843.4|25838.6|25845.9|25841.1|25834.4|25829.6|79
1593751800000|2020-07-03 04:50:00|25843.9|25839.1|25849.4|25844.6|25852.4|25847.6|25841.9|25837.1|54
1593752100000|2020-07-03 04:55:00|25849.9|25845.1|25843.4|25838.6|25854.9|25850.1|25842.4|25837.6|44
1593752400000|2020-07-03 05:00:00|25842.9|25838.1|25847.4|25842.6|25851.9|25847.1|25837.9|25833.1|76
1593752700000|2020-07-03 05:05:00|25846.9|25842.1|25831.4|25826.6|25850.9|25846.1|25824.4|25819.6|160
1593753000000|2020-07-03 05:10:00|25831.9|25827.1|25830.9|25826.1|25833.9|25829.1|25818.4|25813.6|144
1593753300000|2020-07-03 05:15:00|25831.4|25826.6|25835.4|25830.6|25837.4|25832.6|25828.4|25823.6|44
1593753600000|2020-07-03 05:20:00|25834.9|25830.1|25815.4|25810.6|25835.4|25830.6|25801.4|25796.6|776
1593753900000|2020-07-03 05:25:00|25815.9|25811.1|25820.4|25815.6|25823.4|25818.6|25813.9|25809.1|151
1593754200000|2020-07-03 05:30:00|25819.9|25815.1|25828.4|25823.6|25830.9|25826.1|25819.4|25814.6|59
1593754500000|2020-07-03 05:35:00|25828.9|25824.1|25827.4|25822.6|25831.4|25826.6|25820.4|25815.6|75
1593754800000|2020-07-03 05:40:00|25826.9|25822.1|25845.4|25840.6|25848.9|25844.1|25824.4|25819.6|133
1593755100000|2020-07-03 05:45:00|25845.9|25841.1|25838.4|25833.6|25846.9|25842.1|25832.9|25828.1|148
1593755400000|2020-07-03 05:50:00|25837.9|25833.1|25867.4|25862.6|25876.9|25872.1|25837.9|25833.1|423
1593755700000|2020-07-03 05:55:00|25867.9|25863.1|25880.4|25875.6|25881.9|25877.1|25860.9|25856.1|201
1593756000000|2020-07-03 06:00:00|25879.8|25876.2|25892.3|25888.7|25903.3|25899.7|25878.3|25874.7|401
1593756300000|2020-07-03 06:05:00|25891.8|25888.2|25924.3|25920.7|25929.3|25925.7|25888.3|25884.7|430
1593756600000|2020-07-03 06:10:00|25923.8|25920.2|25935.3|25931.7|25937.8|25934.2|25914.3|25910.7|431
1593756900000|2020-07-03 06:15:00|25934.8|25931.2|25949.8|25946.2|25953.8|25950.2|25927.3|25923.7|431
1593757200000|2020-07-03 06:20:00|25950.3|25946.7|25935.8|25932.2|25950.3|25946.7|25931.3|25927.7|309
1593757500000|2020-07-03 06:25:00|25936.3|25932.7|25971.3|25967.7|25976.3|25972.7|25935.3|25931.7|510
1593757800000|2020-07-03 06:30:00|25971.8|25968.2|25972.8|25969.2|26004.3|26000.7|25970.3|25966.7|1283
1593758100000|2020-07-03 06:35:00|25973.3|25969.7|25962.3|25958.7|25974.8|25971.2|25952.8|25949.2|572
1593758400000|2020-07-03 06:40:00|25962.8|25959.2|25955.3|25951.7|25962.8|25959.2|25942.8|25939.2|338
1593758700000|2020-07-03 06:45:00|25955.8|25952.2|25946.3|25942.7|25955.8|25952.2|25942.3|25938.7|194
1593759000000|2020-07-03 06:50:00|25944.3|25940.7|25948.8|25945.2|25950.8|25947.2|25939.8|25936.2|205
1593759300000|2020-07-03 06:55:00|25948.3|25944.7|25969.3|25965.7|25975.8|25972.2|25948.3|25944.7|418
1593759600000|2020-07-03 07:00:00|25970.3|25966.7|25958.3|25954.7|25988.3|25984.7|25953.8|25950.2|870
1593759900000|2020-07-03 07:05:00|25957.8|25954.2|25948.8|25945.2|25964.8|25961.2|25939.3|25935.7|837
1593760200000|2020-07-03 07:10:00|25948.3|25944.7|25944.8|25941.2|25954.8|25951.2|25940.3|25936.7|367
1593760500000|2020-07-03 07:15:00|25945.3|25941.7|25950.3|25946.7|25974.8|25971.2|25927.8|25924.2|1362
1593760800000|2020-07-03 07:20:00|25952.3|25948.7|25942.3|25938.7|25961.8|25958.2|25928.3|25924.7|1143
1593761100000|2020-07-03 07:25:00|25942.8|25939.2|25947.3|25943.7|25958.3|25954.7|25940.3|25936.7|485
1593761400000|2020-07-03 07:30:00|25946.8|25943.2|25922.8|25919.2|25948.3|25944.7|25911.3|25907.7|1152
1593761700000|2020-07-03 07:35:00|25922.3|25918.7|25909.3|25905.7|25938.8|25935.2|25898.3|25894.7|1823
1593762000000|2020-07-03 07:40:00|25908.8|25905.2|25904.3|25900.7|25918.3|25914.7|25895.3|25891.7|461
1593762300000|2020-07-03 07:45:00|25903.8|25900.2|25927.8|25924.2|25936.3|25932.7|25887.3|25883.7|1446
1593762600000|2020-07-03 07:50:00|25928.3|25924.7|25909.8|25906.2|25933.3|25929.7|25901.8|25898.2|319
1593762900000|2020-07-03 07:55:00|25909.3|25905.7|25921.8|25918.2|25921.8|25918.2|25905.3|25901.7|456
1593763200000|2020-07-03 08:00:00|25920.8|25917.2|25924.8|25921.2|25928.8|25925.2|25915.3|25911.7|355
1593763500000|2020-07-03 08:05:00|25924.3|25920.7|25932.3|25928.7|25935.8|25932.2|25921.8|25918.2|228
1593763800000|2020-07-03 08:10:00|25931.8|25928.2|25901.3|25897.7|25932.3|25928.7|25881.3|25877.7|709
1593764100000|2020-07-03 08:15:00|25900.3|25896.7|25891.3|25887.7|25901.3|25897.7|25886.8|25883.2|328
1593764400000|2020-07-03 08:20:00|25888.3|25884.7|25882.3|25878.7|25892.8|25889.2|25874.8|25871.2|296
1593764700000|2020-07-03 08:25:00|25881.8|25878.2|25878.8|25875.2|25891.3|25887.7|25866.3|25862.7|328
1593765000000|2020-07-03 08:30:00|25879.3|25875.7|25884.8|25881.2|25886.8|25883.2|25860.8|25857.2|373
1593765300000|2020-07-03 08:35:00|25886.3|25882.7|25878.8|25875.2|25895.3|25891.7|25875.8|25872.2|250
1593765600000|2020-07-03 08:40:00|25879.3|25875.7|25887.3|25883.7|25888.8|25885.2|25874.3|25870.7|209
1593765900000|2020-07-03 08:45:00|25886.8|25883.2|25889.3|25885.7|25895.8|25892.2|25877.3|25873.7|256
1593766200000|2020-07-03 08:50:00|25889.8|25886.2|25904.3|25900.7|25916.3|25912.7|25889.3|25885.7|459
1593766500000|2020-07-03 08:55:00|25903.8|25900.2|25895.3|25891.7|25904.3|25900.7|25892.8|25889.2|227
1593766800000|2020-07-03 09:00:00|25895.8|25892.2|25899.8|25896.2|25902.3|25898.7|25892.3|25888.7|174
1593767100000|2020-07-03 09:05:00|25900.3|25896.7|25902.3|25898.7|25903.3|25899.7|25888.3|25884.7|215
1593767400000|2020-07-03 09:10:00|25901.8|25898.2|25883.3|25879.7|25903.8|25900.2|25870.3|25866.7|355
1593767700000|2020-07-03 09:15:00|25882.8|25879.2|25883.8|25880.2|25893.3|25889.7|25880.3|25876.7|176
1593768000000|2020-07-03 09:20:00|25883.3|25879.7|25877.3|25873.7|25884.8|25881.2|25875.3|25871.7|202
1593768300000|2020-07-03 09:25:00|25877.8|25874.2|25849.8|25846.2|25890.8|25887.2|25844.3|25840.7|479
1593768600000|2020-07-03 09:30:00|25850.3|25846.7|25843.3|25839.7|25864.3|25860.7|25838.3|25834.7|438
1593768900000|2020-07-03 09:35:00|25844.3|25840.7|25851.3|25847.7|25858.3|25854.7|25839.3|25835.7|282
1593769200000|2020-07-03 09:40:00|25850.8|25847.2|25829.8|25826.2|25853.8|25850.2|25823.8|25820.2|386
1593769500000|2020-07-03 09:45:00|25829.3|25825.7|25818.3|25814.7|25840.3|25836.7|25809.3|25805.7|616
1593769800000|2020-07-03 09:50:00|25817.3|25813.7|25812.3|25808.7|25818.3|25814.7|25800.3|25796.7|574
1593770100000|2020-07-03 09:55:00|25812.8|25809.2|25806.3|25802.7|25814.3|25810.7|25802.3|25798.7|398
1593770400000|2020-07-03 10:00:00|25805.8|25802.2|25817.3|25813.7|25819.8|25816.2|25784.3|25780.7|592
1593770700000|2020-07-03 10:05:00|25815.8|25812.2|25800.3|25796.7|25816.3|25812.7|25788.3|25784.7|380
1593771000000|2020-07-03 10:10:00|25799.8|25796.2|25794.8|25791.2|25803.8|25800.2|25791.3|25787.7|489
1593771300000|2020-07-03 10:15:00|25794.3|25790.7|25793.3|25789.7|25804.3|25800.7|25781.3|25777.7|413
1593771600000|2020-07-03 10:20:00|25792.8|25789.2|25788.8|25785.2|25797.3|25793.7|25781.3|25777.7|250
1593771900000|2020-07-03 10:25:00|25788.3|25784.7|25813.3|25809.7|25813.8|25810.2|25780.3|25776.7|407
1593772200000|2020-07-03 10:30:00|25812.8|25809.2|25840.3|25836.7|25841.8|25838.2|25810.3|25806.7|846
1593772500000|2020-07-03 10:35:00|25839.8|25836.2|25828.3|25824.7|25842.8|25839.2|25827.8|25824.2|693
1593772800000|2020-07-03 10:40:00|25830.3|25826.7|25818.3|25814.7|25834.8|25831.2|25817.3|25813.7|361
1593773100000|2020-07-03 10:45:00|25817.8|25814.2|25823.3|25819.7|25835.3|25831.7|25812.8|25809.2|257
1593773400000|2020-07-03 10:50:00|25824.3|25820.7|25838.3|25834.7|25838.3|25834.7|25823.3|25819.7|169
1593773700000|2020-07-03 10:55:00|25838.8|25835.2|25849.3|25845.7|25851.3|25847.7|25836.3|25832.7|242
1593774000000|2020-07-03 11:00:00|25848.3|25844.7|25835.3|25831.7|25850.3|25846.7|25824.3|25820.7|324
1593774300000|2020-07-03 11:05:00|25834.8|25831.2|25848.3|25844.7|25853.3|25849.7|25829.8|25826.2|174
1593774600000|2020-07-03 11:10:00|25847.8|25844.2|25851.3|25847.7|25852.3|25848.7|25842.3|25838.7|92
1593774900000|2020-07-03 11:15:00|25849.8|25846.2|25836.8|25833.2|25855.8|25852.2|25832.3|25828.7|220
1593775200000|2020-07-03 11:20:00|25836.3|25832.7|25834.3|25830.7|25842.8|25839.2|25826.8|25823.2|181
1593775500000|2020-07-03 11:25:00|25833.8|25830.2|25810.3|25806.7|25836.8|25833.2|25808.8|25805.2|205
1593775800000|2020-07-03 11:30:00|25813.3|25809.7|25818.8|25815.2|25824.8|25821.2|25807.8|25804.2|261
1593776100000|2020-07-03 11:35:00|25819.3|25815.7|25802.3|25798.7|25824.3|25820.7|25799.3|25795.7|260
1593776400000|2020-07-03 11:40:00|25801.8|25798.2|25788.8|25785.2|25801.8|25798.2|25783.3|25779.7|276
1593776700000|2020-07-03 11:45:00|25789.3|25785.7|25798.8|25795.2|25802.8|25799.2|25784.8|25781.2|225
1593777000000|2020-07-03 11:50:00|25798.3|25794.7|25791.3|25787.7|25802.8|25799.2|25787.3|25783.7|209
1593777300000|2020-07-03 11:55:00|25790.8|25787.2|25798.3|25794.7|25799.3|25795.7|25780.3|25776.7|357
1593777600000|2020-07-03 12:00:00|25797.3|25793.7|25788.3|25784.7|25797.3|25793.7|25783.3|25779.7|279
1593777900000|2020-07-03 12:05:00|25788.8|25785.2|25790.3|25786.7|25793.3|25789.7|25772.8|25769.2|451
1593778200000|2020-07-03 12:10:00|25790.8|25787.2|25790.3|25786.7|25798.3|25794.7|25788.8|25785.2|183
1593778500000|2020-07-03 12:15:00|25789.8|25786.2|25806.3|25802.7|25809.3|25805.7|25788.3|25784.7|265
1593778800000|2020-07-03 12:20:00|25806.8|25803.2|25809.3|25805.7|25816.8|25813.2|25805.3|25801.7|311
1593779100000|2020-07-03 12:25:00|25809.8|25806.2|25807.3|25803.7|25810.3|25806.7|25802.3|25798.7|177
1593779400000|2020-07-03 12:30:00|25806.8|25803.2|25818.3|25814.7|25821.8|25818.2|25803.3|25799.7|178
1593779700000|2020-07-03 12:35:00|25818.8|25815.2|25809.3|25805.7|25818.8|25815.2|25807.3|25803.7|165
1593780000000|2020-07-03 12:40:00|25808.8|25805.2|25797.3|25793.7|25809.3|25805.7|25793.8|25790.2|229
1593780300000|2020-07-03 12:45:00|25797.8|25794.2|25773.3|25769.7|25799.3|25795.7|25773.3|25769.7|189
1593780600000|2020-07-03 12:50:00|25773.8|25770.2|25765.3|25761.7|25774.3|25770.7|25753.8|25750.2|597
1593780900000|2020-07-03 12:55:00|25764.8|25761.2|25771.3|25767.7|25774.3|25770.7|25760.3|25756.7|225
1593781200000|2020-07-03 13:00:00|25772.3|25768.7|25775.3|25771.7|25776.3|25772.7|25765.3|25761.7|171
1593781500000|2020-07-03 13:05:00|25775.8|25772.2|25784.3|25780.7|25789.8|25786.2|25775.3|25771.7|218
1593781800000|2020-07-03 13:10:00|25784.8|25781.2|25782.3|25778.7|25785.8|25782.2|25777.3|25773.7|146
1593782100000|2020-07-03 13:15:00|25781.8|25778.2|25792.3|25788.7|25816.3|25812.7|25781.3|25777.7|698
1593782400000|2020-07-03 13:20:00|25792.8|25789.2|25796.8|25793.2|25805.3|25801.7|25789.3|25785.7|163
1593782700000|2020-07-03 13:25:00|25796.3|25792.7|25800.3|25796.7|25801.3|25797.7|25786.8|25783.2|197
1593783000000|2020-07-03 13:30:00|25799.7|25797.3|25778.7|25776.3|25810.2|25807.8|25771.7|25769.3|577
1593783300000|2020-07-03 13:35:00|25778.2|25775.8|25779.7|25777.3|25786.7|25784.3|25767.7|25765.3|357
1593783600000|2020-07-03 13:40:00|25780.2|25777.8|25781.2|25778.8|25786.7|25784.3|25773.7|25771.3|391
1593783900000|2020-07-03 13:45:00|25780.7|25778.3|25804.7|25802.3|25807.7|25805.3|25780.7|25778.3|319
1593784200000|2020-07-03 13:50:00|25805.2|25802.8|25803.7|25801.3|25812.7|25810.3|25799.2|25796.8|294
1593784500000|2020-07-03 13:55:00|25806.2|25803.8|25808.7|25806.3|25817.2|25814.8|25800.7|25798.3|550
1593784800000|2020-07-03 14:00:00|25809.2|25806.8|25815.7|25813.3|25838.7|25836.3|25808.7|25806.3|666
1593785100000|2020-07-03 14:05:00|25816.2|25813.8|25806.7|25804.3|25820.7|25818.3|25804.2|25801.8|391
1593785400000|2020-07-03 14:10:00|25807.2|25804.8|25824.7|25822.3|25826.2|25823.8|25804.2|25801.8|381
1593785700000|2020-07-03 14:15:00|25825.2|25822.8|25818.7|25816.3|25829.7|25827.3|25814.7|25812.3|372
1593786000000|2020-07-03 14:20:00|25819.2|25816.8|25792.2|25789.8|25822.7|25820.3|25792.2|25789.8|419
1593786300000|2020-07-03 14:25:00|25791.7|25789.3|25788.7|25786.3|25796.7|25794.3|25773.7|25771.3|509
1593786600000|2020-07-03 14:30:00|25788.2|25785.8|25715.7|25713.3|25788.2|25785.8|25711.7|25709.3|1409
1593786900000|2020-07-03 14:35:00|25714.7|25712.3|25660.7|25658.3|25723.2|25720.8|25565.2|25562.8|3639
1593787200000|2020-07-03 14:40:00|25661.2|25658.8|25660.2|25657.8|25693.7|25691.3|25658.7|25656.3|877
1593787500000|2020-07-03 14:45:00|25662.2|25659.8|25683.7|25681.3|25689.2|25686.8|25641.2|25638.8|799
1593787800000|2020-07-03 14:50:00|25684.2|25681.8|25667.7|25665.3|25691.7|25689.3|25665.7|25663.3|454
1593788100000|2020-07-03 14:55:00|25668.2|25665.8|25704.7|25702.3|25712.2|25709.8|25666.7|25664.3|536
1593788400000|2020-07-03 15:00:00|25704.2|25701.8|25703.7|25701.3|25713.2|25710.8|25695.7|25693.3|432
1593788700000|2020-07-03 15:05:00|25704.2|25701.8|25699.7|25697.3|25713.2|25710.8|25683.7|25681.3|415
1593789000000|2020-07-03 15:10:00|25699.2|25696.8|25691.7|25689.3|25707.7|25705.3|25682.7|25680.3|207
1593789300000|2020-07-03 15:15:00|25691.2|25688.8|25687.7|25685.3|25692.7|25690.3|25672.7|25670.3|267
1593789600000|2020-07-03 15:20:00|25687.2|25684.8|25672.7|25670.3|25703.7|25701.3|25672.7|25670.3|297
1593789900000|2020-07-03 15:25:00|25673.2|25670.8|25697.7|25695.3|25703.7|25701.3|25664.7|25662.3|360
1593790200000|2020-07-03 15:30:00|25697.2|25694.8|25708.2|25705.8|25709.7|25707.3|25691.7|25689.3|441
1593790500000|2020-07-03 15:35:00|25707.7|25705.3|25717.7|25715.3|25721.2|25718.8|25706.7|25704.3|470
1593790800000|2020-07-03 15:40:00|25718.2|25715.8|25720.2|25717.8|25723.7|25721.3|25710.2|25707.8|385
1593791100000|2020-07-03 15:45:00|25721.2|25718.8|25726.7|25724.3|25727.7|25725.3|25713.2|25710.8|266
1593791400000|2020-07-03 15:50:00|25726.2|25723.8|25723.7|25721.3|25728.2|25725.8|25713.2|25710.8|158
1593791700000|2020-07-03 15:55:00|25723.2|25720.8|25725.2|25722.8|25729.2|25726.8|25718.7|25716.3|138
1593792000000|2020-07-03 16:00:00|25725.7|25723.3|25733.7|25731.3|25743.2|25740.8|25724.7|25722.3|241
1593792300000|2020-07-03 16:05:00|25733.2|25730.8|25734.7|25732.3|25738.2|25735.8|25729.2|25726.8|126
1593792600000|2020-07-03 16:10:00|25733.7|25731.3|25732.2|25729.8|25736.2|25733.8|25727.7|25725.3|100
1593792900000|2020-07-03 16:15:00|25732.7|25730.3|25742.2|25739.8|25753.2|25750.8|25732.7|25730.3|207
1593793200000|2020-07-03 16:20:00|25741.2|25738.8|25748.7|25746.3|25751.2|25748.8|25736.2|25733.8|208
1593793500000|2020-07-03 16:25:00|25748.2|25745.8|25765.7|25763.3|25771.2|25768.8|25748.2|25745.8|377
1593793800000|2020-07-03 16:30:00|25766.2|25763.8|25764.2|25761.8|25772.2|25769.8|25751.7|25749.3|210
1593794100000|2020-07-03 16:35:00|25763.7|25761.3|25770.2|25767.8|25773.7|25771.3|25761.2|25758.8|107
1593794400000|2020-07-03 16:40:00|25771.2|25768.8|25760.7|25758.3|25774.2|25771.8|25758.2|25755.8|106
1593794700000|2020-07-03 16:45:00|25761.7|25759.3|25768.7|25766.3|25778.2|25775.8|25753.2|25750.8|177
1593795000000|2020-07-03 16:50:00|25769.2|25766.8|25772.7|25770.3|25774.7|25772.3|25762.2|25759.8|153
1593795300000|2020-07-03 16:55:00|25771.7|25769.3|25754.2|25751.8|25778.2|25775.8|25746.7|25744.3|136
1593795600000|2020-07-03 17:00:00|25753.7|25751.3|25768.2|25758.4|25769.4|25759.6|25753.7|25751.3|0
1593795900000|2020-07-03 17:05:00|25768.1|25758.3|25765.9|25756.1|25768.1|25758.3|25765.9|25756.1|0
1593796200000|2020-07-03 17:10:00|25766.2|25756.4|25760.9|25751.1|25766.2|25756.4|25760.9|25751.1|0
1593796500000|2020-07-03 17:15:00|25760.8|25751|25760.2|25750.4|25760.8|25751|25756.6|25746.8|0
1593796800000|2020-07-03 17:20:00|25760.1|25750.3|25760|25750.2|25764.3|25754.5|25759.5|25749.7|0
1593797100000|2020-07-03 17:25:00|25759.7|25749.9|25759.7|25749.9|25759.8|25750|25759.5|25749.7|0
1593797400000|2020-07-03 17:30:00|25759.8|25750|25756.4|25746.6|25760.1|25750.3|25751.8|25742|0
1593797700000|2020-07-03 17:35:00|25756.3|25746.5|25760.5|25750.7|25760.6|25750.8|25756.3|25746.5|0
1593798000000|2020-07-03 17:40:00|25760.2|25750.4|25766|25756.2|25766|25756.2|25756.1|25746.3|0
1593798300000|2020-07-03 17:45:00|25766.1|25756.3|25766.3|25756.5|25770.8|25761|25766.1|25756.3|0
1593798600000|2020-07-03 17:50:00|25767|25757.2|25770.5|25760.7|25770.5|25760.7|25767|25757.2|0
1593798900000|2020-07-03 17:55:00|25770.4|25760.6|25772.8|25763|25772.8|25763|25769.3|25759.5|0
1593799200000|2020-07-03 18:00:00|25772.9|25763.1|25767.9|25758.1|25772.9|25763.1|25767.9|25758.1|0
1593799500000|2020-07-03 18:05:00|25768.2|25758.4|25779.1|25769.3|25779.1|25769.3|25768.2|25758.4|0
1593799800000|2020-07-03 18:10:00|25779|25769.2|25784.5|25774.7|25786|25776.2|25779|25769.2|0
1593800100000|2020-07-03 18:15:00|25784.7|25774.9|25787.2|25777.4|25787.2|25777.4|25782.5|25772.7|0
1593800400000|2020-07-03 18:20:00|25787.3|25777.5|25793.4|25783.6|25793.4|25783.6|25786.4|25776.6|0
1593800700000|2020-07-03 18:25:00|25793.2|25783.4|25797.8|25788|25797.8|25788|25793.2|25783.4|0
1593801000000|2020-07-03 18:30:00|25797.7|25787.9|25796|25786.2|25797.7|25787.9|25796|25786.2|0
1593801300000|2020-07-03 18:35:00|25796.1|25786.3|25789|25779.2|25796.1|25786.3|25789|25779.2|0
1593801600000|2020-07-03 18:40:00|25788.9|25779.1|25788.9|25779.1|25789.1|25779.3|25788.6|25778.8|0
1593801900000|2020-07-03 18:45:00|25789.1|25779.3|25789.2|25779.4|25789.3|25779.5|25789.1|25779.3|0
1593802200000|2020-07-03 18:50:00|25789|25779.2|25789.4|25779.6|25789.5|25779.7|25788.6|25778.8|0
1593802500000|2020-07-03 18:55:00|25789.5|25779.7|25794.1|25784.3|25794.2|25784.4|25789.2|25779.4|0
1593802800000|2020-07-03 19:00:00|25794.2|25784.4|25794.7|25784.9|25794.8|25785|25794.2|25784.4|0
1593803100000|2020-07-03 19:05:00|25794.6|25784.8|25793.8|25784|25794.6|25784.8|25793.8|25784|0
1593803400000|2020-07-03 19:10:00|25793.7|25783.9|25794|25784.2|25794.3|25784.5|25793.7|25783.9|0
1593803700000|2020-07-03 19:15:00|25793.8|25784|25794.1|25784.3|25794.5|25784.7|25793.8|25784|0
1593804000000|2020-07-03 19:20:00|25794|25784.2|25793.7|25783.9|25794|25784.2|25793.7|25783.9|0
1593804300000|2020-07-03 19:25:00|25793.8|25784|25802.7|25792.9|25803.1|25793.3|25793.5|25783.7|0
1593804600000|2020-07-03 19:30:00|25803.1|25793.3|25808.1|25798.3|25808.9|25799.1|25803.1|25793.3|0
1593804900000|2020-07-03 19:35:00|25808.2|25798.4|25810.7|25800.9|25810.9|25801.1|25806.8|25797|0
1593805200000|2020-07-03 19:40:00|25811|25801.2|25809.2|25799.4|25811.2|25801.4|25809.2|25799.4|0
1593805500000|2020-07-03 19:45:00|25809.3|25799.5|25795.5|25785.7|25809.3|25799.5|25795.5|25785.7|0
1593805800000|2020-07-03 19:50:00|25795.4|25785.6|25795.5|25785.7|25795.8|25786|25795.4|25785.6|0
1593806100000|2020-07-03 19:55:00|25795.4|25785.6|25789.2|25779.4|25799.9|25790.1|25785.6|25775.8|0
1593986400000|2020-07-05 22:00:00|25818.9|25814.1|25862.4|25857.6|25870.9|25866.1|25813.4|25808.6|418
1593986700000|2020-07-05 22:05:00|25862.9|25858.1|25890.9|25886.1|25900.9|25896.1|25862.9|25858.1|327
1593987000000|2020-07-05 22:10:00|25890.4|25885.6|25884.4|25879.6|25897.9|25893.1|25872.4|25867.6|137
1593987300000|2020-07-05 22:15:00|25884.9|25880.1|25872.9|25868.1|25889.4|25884.6|25872.4|25867.6|126
1593987600000|2020-07-05 22:20:00|25873.4|25868.6|25885.4|25880.6|25888.4|25883.6|25871.4|25866.6|49
1593987900000|2020-07-05 22:25:00|25886.9|25882.1|25884.9|25880.1|25892.9|25888.1|25882.4|25877.6|152
1593988200000|2020-07-05 22:30:00|25885.4|25880.6|25910.9|25906.1|25914.4|25909.6|25885.4|25880.6|230
1593988500000|2020-07-05 22:35:00|25909.4|25904.6|25925.4|25920.6|25941.4|25936.6|25909.4|25904.6|280
1593988800000|2020-07-05 22:40:00|25924.9|25920.1|25925.9|25921.1|25932.4|25927.6|25920.4|25915.6|81
1593989100000|2020-07-05 22:45:00|25925.4|25920.6|25930.4|25925.6|25947.9|25943.1|25925.4|25920.6|146
1593989400000|2020-07-05 22:50:00|25930.9|25926.1|25915.4|25910.6|25938.4|25933.6|25914.4|25909.6|232
1593989700000|2020-07-05 22:55:00|25914.9|25910.1|25923.4|25918.6|25928.9|25924.1|25914.9|25910.1|149
1593990000000|2020-07-05 23:00:00|25923.9|25919.1|25924.4|25919.6|25936.4|25931.6|25920.4|25915.6|147
1593990300000|2020-07-05 23:05:00|25924.9|25920.1|25927.4|25922.6|25932.4|25927.6|25924.9|25920.1|69
1593990600000|2020-07-05 23:10:00|25926.9|25922.1|25920.4|25915.6|25927.9|25923.1|25912.4|25907.6|76
1593990900000|2020-07-05 23:15:00|25919.4|25914.6|25907.9|25903.1|25919.4|25914.6|25902.4|25897.6|103
1593991200000|2020-07-05 23:20:00|25906.9|25902.1|25895.4|25890.6|25906.9|25902.1|25894.4|25889.6|153
1593991500000|2020-07-05 23:25:00|25895.9|25891.1|25928.4|25923.6|25929.4|25924.6|25893.9|25889.1|177
1593991800000|2020-07-05 23:30:00|25926.4|25921.6|25920.4|25915.6|25932.4|25927.6|25918.9|25914.1|222
1593992100000|2020-07-05 23:35:00|25918.9|25914.1|25927.4|25922.6|25927.4|25922.6|25902.9|25898.1|131
1593992400000|2020-07-05 23:40:00|25925.4|25920.6|25933.9|25929.1|25935.4|25930.6|25922.4|25917.6|154
1593992700000|2020-07-05 23:45:00|25934.4|25929.6|25936.9|25932.1|25937.4|25932.6|25924.4|25919.6|137
1593993000000|2020-07-05 23:50:00|25937.4|25932.6|25963.4|25958.6|25971.9|25967.1|25936.4|25931.6|387
1593993300000|2020-07-05 23:55:00|25962.9|25958.1|25952.4|25947.6|25968.4|25963.6|25943.4|25938.6|226
1593993600000|2020-07-06 00:00:00|25952.9|25948.1|25970.9|25966.1|25982.9|25978.1|25946.9|25942.1|261
1593993900000|2020-07-06 00:05:00|25970.4|25965.6|25980.4|25975.6|25986.4|25981.6|25967.4|25962.6|322
1593994200000|2020-07-06 00:10:00|25980.9|25976.1|25971.9|25967.1|25985.4|25980.6|25970.9|25966.1|133
1593994500000|2020-07-06 00:15:00|25971.4|25966.6|25983.4|25978.6|25996.4|25991.6|25966.9|25962.1|285
1593994800000|2020-07-06 00:20:00|25982.9|25978.1|25980.9|25976.1|25988.4|25983.6|25977.9|25973.1|93
1593995100000|2020-07-06 00:25:00|25981.4|25976.6|25976.9|25972.1|25983.9|25979.1|25974.4|25969.6|98
1593995400000|2020-07-06 00:30:00|25977.4|25972.6|25967.9|25963.1|25981.4|25976.6|25956.9|25952.1|252
1593995700000|2020-07-06 00:35:00|25968.4|25963.6|25982.4|25977.6|25986.9|25982.1|25965.4|25960.6|100
1593996000000|2020-07-06 00:40:00|25982.9|25978.1|25982.9|25978.1|25987.9|25983.1|25975.9|25971.1|109
1593996300000|2020-07-06 00:45:00|25982.4|25977.6|25964.9|25960.1|25985.4|25980.6|25964.4|25959.6|96
1593996600000|2020-07-06 00:50:00|25964.4|25959.6|25972.4|25967.6|25976.9|25972.1|25960.9|25956.1|90
1593996900000|2020-07-06 00:55:00|25971.9|25967.1|26004.9|26000.1|26006.9|26002.1|25966.4|25961.6|439
1593997200000|2020-07-06 01:00:00|26005.4|26000.6|26067.4|26062.6|26075.9|26071.1|26005.4|26000.6|1316
1593997500000|2020-07-06 01:05:00|26065.9|26061.1|26041.9|26037.1|26067.4|26062.6|26041.9|26037.1|307
1593997800000|2020-07-06 01:10:00|26041.4|26036.6|26052.4|26047.6|26057.9|26053.1|26035.9|26031.1|221
1593998100000|2020-07-06 01:15:00|26051.9|26047.1|26050.9|26046.1|26057.9|26053.1|26042.4|26037.6|181
1593998400000|2020-07-06 01:20:00|26050.4|26045.6|26045.4|26040.6|26060.4|26055.6|26044.4|26039.6|136
1593998700000|2020-07-06 01:25:00|26044.9|26040.1|26079.9|26075.1|26080.9|26076.1|26044.9|26040.1|242
1593999000000|2020-07-06 01:30:00|26080.4|26075.6|26084.9|26080.1|26103.9|26099.1|26080.4|26075.6|768
1593999300000|2020-07-06 01:35:00|26085.4|26080.6|26096.9|26092.1|26098.9|26094.1|26071.4|26066.6|421
1593999600000|2020-07-06 01:40:00|26098.9|26094.1|26103.9|26099.1|26106.9|26102.1|26084.9|26080.1|569
1593999900000|2020-07-06 01:45:00|26104.4|26099.6|26117.9|26113.1|26124.9|26120.1|26101.9|26097.1|457
1594000200000|2020-07-06 01:50:00|26118.4|26113.6|26103.4|26098.6|26125.4|26120.6|26102.9|26098.1|264
1594000500000|2020-07-06 01:55:00|26102.9|26098.1|26107.4|26102.6|26117.4|26112.6|26097.9|26093.1|1004
1594000800000|2020-07-06 02:00:00|26107.9|26103.1|26151.9|26147.1|26163.4|26158.6|26107.4|26102.6|844
1594001100000|2020-07-06 02:05:00|26152.9|26148.1|26146.9|26142.1|26154.9|26150.1|26142.4|26137.6|347
1594001400000|2020-07-06 02:10:00|26146.4|26141.6|26140.4|26135.6|26149.9|26145.1|26138.9|26134.1|227
1594001700000|2020-07-06 02:15:00|26140.9|26136.1|26141.9|26137.1|26150.4|26145.6|26139.4|26134.6|150
1594002000000|2020-07-06 02:20:00|26142.9|26138.1|26114.9|26110.1|26147.4|26142.6|26113.9|26109.1|414
1594002300000|2020-07-06 02:25:00|26115.4|26110.6|26115.9|26111.1|26130.9|26126.1|26113.9|26109.1|323
1594002600000|2020-07-06 02:30:00|26116.4|26111.6|26121.9|26117.1|26123.4|26118.6|26099.9|26095.1|296
1594002900000|2020-07-06 02:35:00|26122.4|26117.6|26127.9|26123.1|26131.9|26127.1|26118.9|26114.1|165
1594003200000|2020-07-06 02:40:00|26127.4|26122.6|26131.9|26127.1|26137.4|26132.6|26123.9|26119.1|195
1594003500000|2020-07-06 02:45:00|26132.4|26127.6|26133.4|26128.6|26143.4|26138.6|26125.4|26120.6|247
1594003800000|2020-07-06 02:50:00|26133.9|26129.1|26131.4|26126.6|26138.9|26134.1|26122.9|26118.1|142
1594004100000|2020-07-06 02:55:00|26131.9|26127.1|26148.9|26144.1|26151.9|26147.1|26129.4|26124.6|173
1594004400000|2020-07-06 03:00:00|26149.4|26144.6|26150.4|26145.6|26156.9|26152.1|26143.9|26139.1|246
1594004700000|2020-07-06 03:05:00|26150.9|26146.1|26138.4|26133.6|26151.4|26146.6|26130.9|26126.1|157
1594005000000|2020-07-06 03:10:00|26138.9|26134.1|26148.4|26143.6|26148.4|26143.6|26134.9|26130.1|155
1594005300000|2020-07-06 03:15:00|26152.9|26148.1|26155.9|26151.1|26163.4|26158.6|26150.9|26146.1|262
1594005600000|2020-07-06 03:20:00|26154.9|26150.1|26136.4|26131.6|26172.9|26168.1|26128.9|26124.1|421
1594005900000|2020-07-06 03:25:00|26136.9|26132.1|26138.4|26133.6|26144.4|26139.6|26134.9|26130.1|191
1594006200000|2020-07-06 03:30:00|26138.9|26134.1|26165.9|26161.1|26171.4|26166.6|26138.9|26134.1|461
1594006500000|2020-07-06 03:35:00|26166.9|26162.1|26161.9|26157.1|26167.9|26163.1|26154.9|26150.1|205
1594006800000|2020-07-06 03:40:00|26161.4|26156.6|26156.4|26151.6|26166.9|26162.1|26155.9|26151.1|140
1594007100000|2020-07-06 03:45:00|26155.4|26150.6|26176.9|26172.1|26183.9|26179.1|26154.9|26150.1|297
1594007400000|2020-07-06 03:50:00|26177.9|26173.1|26243.9|26239.1|26258.9|26254.1|26175.9|26171.1|1212
1594007700000|2020-07-06 03:55:00|26242.9|26238.1|26236.9|26232.1|26250.4|26245.6|26229.4|26224.6|519
1594008000000|2020-07-06 04:00:00|26236.4|26231.6|26235.4|26230.6|26248.9|26244.1|26234.4|26229.6|271
1594008300000|2020-07-06 04:05:00|26234.9|26230.1|26236.9|26232.1|26242.9|26238.1|26227.9|26223.1|248
1594008600000|2020-07-06 04:10:00|26238.4|26233.6|26236.4|26231.6|26247.4|26242.6|26230.9|26226.1|195
1594008900000|2020-07-06 04:15:00|26236.9|26232.1|26235.9|26231.1|26240.4|26235.6|26232.9|26228.1|69
1594009200000|2020-07-06 04:20:00|26236.4|26231.6|26236.4|26231.6|26238.9|26234.1|26231.9|26227.1|130
1594009500000|2020-07-06 04:25:00|26235.9|26231.1|26237.9|26233.1|26241.9|26237.1|26230.9|26226.1|128
1594009800000|2020-07-06 04:30:00|26238.4|26233.6|26260.9|26256.1|26275.9|26271.1|26237.9|26233.1|508
1594010100000|2020-07-06 04:35:00|26261.4|26256.6|26244.9|26240.1|26261.4|26256.6|26241.4|26236.6|207
1594010400000|2020-07-06 04:40:00|26244.4|26239.6|26218.4|26213.6|26244.9|26240.1|26215.4|26210.6|324
1594010700000|2020-07-06 04:45:00|26217.9|26213.1|26229.9|26225.1|26230.9|26226.1|26215.9|26211.1|164
1594011000000|2020-07-06 04:50:00|26230.4|26225.6|26226.9|26222.1|26234.4|26229.6|26221.9|26217.1|146
1594011300000|2020-07-06 04:55:00|26226.4|26221.6|26240.9|26236.1|26246.4|26241.6|26223.9|26219.1|219
1594011600000|2020-07-06 05:00:00|26241.4|26236.6|26260.9|26256.1|26274.9|26270.1|26238.9|26234.1|394
1594011900000|2020-07-06 05:05:00|26261.4|26256.6|26237.9|26233.1|26261.4|26256.6|26236.4|26231.6|216
1594012200000|2020-07-06 05:10:00|26238.9|26234.1|26244.9|26240.1|26248.9|26244.1|26229.4|26224.6|258
1594012500000|2020-07-06 05:15:00|26244.4|26239.6|26237.9|26233.1|26245.9|26241.1|26223.9|26219.1|304
1594012800000|2020-07-06 05:20:00|26238.4|26233.6|26225.9|26221.1|26239.9|26235.1|26221.9|26217.1|251
1594013100000|2020-07-06 05:25:00|26226.4|26221.6|26225.9|26221.1|26235.4|26230.6|26216.4|26211.6|354
1594013400000|2020-07-06 05:30:00|26225.4|26220.6|26232.4|26227.6|26241.9|26237.1|26220.4|26215.6|238
1594013700000|2020-07-06 05:35:00|26231.9|26227.1|26216.9|26212.1|26234.9|26230.1|26209.4|26204.6|360
1594014000000|2020-07-06 05:40:00|26217.9|26213.1|26214.4|26209.6|26224.4|26219.6|26210.4|26205.6|188
1594014300000|2020-07-06 05:45:00|26214.9|26210.1|26222.9|26218.1|26224.4|26219.6|26208.9|26204.1|228
1594014600000|2020-07-06 05:50:00|26222.4|26217.6|26236.9|26232.1|26247.9|26243.1|26220.4|26215.6|339
1594014900000|2020-07-06 05:55:00|26237.4|26232.6|26252.9|26248.1|26257.4|26252.6|26231.9|26227.1|215
1594015200000|2020-07-06 06:00:00|26252.3|26248.7|26255.8|26252.2|26272.3|26268.7|26247.8|26244.2|666
1594015500000|2020-07-06 06:05:00|26256.3|26252.7|26200.3|26196.7|26256.8|26253.2|26186.3|26182.7|891
1594015800000|2020-07-06 06:10:00|26200.8|26197.2|26237.8|26234.2|26240.3|26236.7|26199.8|26196.2|405
1594016100000|2020-07-06 06:15:00|26237.3|26233.7|26220.3|26216.7|26239.3|26235.7|26218.3|26214.7|328
1594016400000|2020-07-06 06:20:00|26218.8|26215.2|26228.3|26224.7|26249.8|26246.2|26218.8|26215.2|394
1594016700000|2020-07-06 06:25:00|26226.8|26223.2|26214.3|26210.7|26231.3|26227.7|26206.3|26202.7|447
1594017000000|2020-07-06 06:30:00|26214.8|26211.2|26222.3|26218.7|26231.3|26227.7|26213.3|26209.7|338
1594017300000|2020-07-06 06:35:00|26221.8|26218.2|26235.3|26231.7|26239.8|26236.2|26220.3|26216.7|182
1594017600000|2020-07-06 06:40:00|26236.3|26232.7|26242.3|26238.7|26247.8|26244.2|26235.3|26231.7|220
1594017900000|2020-07-06 06:45:00|26241.8|26238.2|26248.3|26244.7|26254.3|26250.7|26226.3|26222.7|353
1594018200000|2020-07-06 06:50:00|26247.8|26244.2|26262.3|26258.7|26263.8|26260.2|26238.8|26235.2|270
1594018500000|2020-07-06 06:55:00|26261.8|26258.2|26231.3|26227.7|26261.8|26258.2|26230.3|26226.7|380
1594018800000|2020-07-06 07:00:00|26231.8|26228.2|26222.8|26219.2|26290.3|26286.7|26216.3|26212.7|1611
1594019100000|2020-07-06 07:05:00|26223.3|26219.7|26220.3|26216.7|26245.3|26241.7|26211.3|26207.7|717
1594019400000|2020-07-06 07:10:00|26223.3|26219.7|26248.3|26244.7|26259.3|26255.7|26219.8|26216.2|809
1594019700000|2020-07-06 07:15:00|26248.8|26245.2|26255.8|26252.2|26270.3|26266.7|26244.3|26240.7|727
1594020000000|2020-07-06 07:20:00|26255.3|26251.7|26263.3|26259.7|26300.8|26297.2|26252.3|26248.7|1465
1594020300000|2020-07-06 07:25:00|26262.8|26259.2|26278.3|26274.7|26295.8|26292.2|26261.3|26257.7|929
1594020600000|2020-07-06 07:30:00|26278.8|26275.2|26267.3|26263.7|26291.8|26288.2|26256.3|26252.7|538
1594020900000|2020-07-06 07:35:00|26267.8|26264.2|26297.8|26294.2|26298.8|26295.2|26265.3|26261.7|553
1594021200000|2020-07-06 07:40:00|26298.3|26294.7|26306.3|26302.7|26321.3|26317.7|26286.3|26282.7|790
1594021500000|2020-07-06 07:45:00|26305.3|26301.7|26286.3|26282.7|26306.8|26303.2|26277.3|26273.7|663
1594021800000|2020-07-06 07:50:00|26286.8|26283.2|26294.8|26291.2|26308.3|26304.7|26285.3|26281.7|405
1594022100000|2020-07-06 07:55:00|26296.3|26292.7|26292.3|26288.7|26312.3|26308.7|26280.3|26276.7|892
1594022400000|2020-07-06 08:00:00|26291.3|26287.7|26304.3|26300.7|26311.3|26307.7|26283.3|26279.7|715
1594022700000|2020-07-06 08:05:00|26303.8|26300.2|26289.8|26286.2|26314.3|26310.7|26269.3|26265.7|881
1594023000000|2020-07-06 08:10:00|26290.3|26286.7|26296.3|26292.7|26298.3|26294.7|26279.8|26276.2|579
1594023300000|2020-07-06 08:15:00|26296.8|26293.2|26296.3|26292.7|26300.3|26296.7|26253.3|26249.7|758
1594023600000|2020-07-06 08:20:00|26297.3|26293.7|26274.8|26271.2|26310.8|26307.2|26274.3|26270.7|509
1594023900000|2020-07-06 08:25:00|26274.3|26270.7|26294.8|26291.2|26298.3|26294.7|26274.3|26270.7|317
1594024200000|2020-07-06 08:30:00|26294.3|26290.7|26280.3|26276.7|26300.3|26296.7|26277.8|26274.2|435
1594024500000|2020-07-06 08:35:00|26278.3|26274.7|26236.3|26232.7|26283.8|26280.2|26232.8|26229.2|974
1594024800000|2020-07-06 08:40:00|26235.8|26232.2|26246.3|26242.7|26252.3|26248.7|26226.3|26222.7|728
1594025100000|2020-07-06 08:45:00|26247.3|26243.7|26253.3|26249.7|26264.3|26260.7|26245.3|26241.7|464
1594025400000|2020-07-06 08:50:00|26252.8|26249.2|26223.3|26219.7|26260.3|26256.7|26220.3|26216.7|716
1594025700000|2020-07-06 08:55:00|26224.3|26220.7|26228.3|26224.7|26236.3|26232.7|26220.3|26216.7|443
1594026000000|2020-07-06 09:00:00|26228.8|26225.2|26219.8|26216.2|26232.8|26229.2|26217.8|26214.2|474
1594026300000|2020-07-06 09:05:00|26220.3|26216.7|26187.3|26183.7|26222.3|26218.7|26180.8|26177.2|931
1594026600000|2020-07-06 09:10:00|26187.8|26184.2|26174.3|26170.7|26187.8|26184.2|26158.8|26155.2|727
1594026900000|2020-07-06 09:15:00|26170.8|26167.2|26193.3|26189.7|26196.3|26192.7|26167.3|26163.7|388
1594027200000|2020-07-06 09:20:00|26193.8|26190.2|26205.3|26201.7|26208.3|26204.7|26191.3|26187.7|535
1594027500000|2020-07-06 09:25:00|26205.8|26202.2|26201.3|26197.7|26214.8|26211.2|26196.3|26192.7|309
1594027800000|2020-07-06 09:30:00|26201.8|26198.2|26214.3|26210.7|26224.8|26221.2|26200.3|26196.7|318
1594028100000|2020-07-06 09:35:00|26214.8|26211.2|26221.8|26218.2|26239.3|26235.7|26212.8|26209.2|448
1594028400000|2020-07-06 09:40:00|26221.3|26217.7|26227.3|26223.7|26227.8|26224.2|26219.3|26215.7|156
1594028700000|2020-07-06 09:45:00|26227.8|26224.2|26223.3|26219.7|26233.3|26229.7|26217.8|26214.2|249
1594029000000|2020-07-06 09:50:00|26223.8|26220.2|26231.3|26227.7|26233.3|26229.7|26223.3|26219.7|234
1594029300000|2020-07-06 09:55:00|26230.8|26227.2|26230.8|26227.2|26245.3|26241.7|26228.3|26224.7|335
1594029600000|2020-07-06 10:00:00|26231.3|26227.7|26253.8|26250.2|26261.3|26257.7|26230.8|26227.2|458
1594029900000|2020-07-06 10:05:00|26254.3|26250.7|26257.3|26253.7|26265.3|26261.7|26250.3|26246.7|378
1594030200000|2020-07-06 10:10:00|26258.3|26254.7|26305.3|26301.7|26310.3|26306.7|26257.8|26254.2|647
1594030500000|2020-07-06 10:15:00|26304.8|26301.2|26283.3|26279.7|26307.3|26303.7|26280.8|26277.2|554
1594030800000|2020-07-06 10:20:00|26283.8|26280.2|26294.8|26291.2|26300.3|26296.7|26275.8|26272.2|304
1594031100000|2020-07-06 10:25:00|26295.3|26291.7|26281.3|26277.7|26301.3|26297.7|26273.8|26270.2|403
1594031400000|2020-07-06 10:30:00|26280.8|26277.2|26264.3|26260.7|26284.3|26280.7|26260.3|26256.7|398
1594031700000|2020-07-06 10:35:00|26264.8|26261.2|26250.3|26246.7|26267.8|26264.2|26249.3|26245.7|196
1594032000000|2020-07-06 10:40:00|26250.8|26247.2|26247.3|26243.7|26251.8|26248.2|26239.8|26236.2|291
1594032300000|2020-07-06 10:45:00|26246.8|26243.2|26256.3|26252.7|26260.3|26256.7|26238.8|26235.2|369
1594032600000|2020-07-06 10:50:00|26255.8|26252.2|26261.8|26258.2|26263.8|26260.2|26248.8|26245.2|254
1594032900000|2020-07-06 10:55:00|26261.3|26257.7|26265.3|26261.7|26267.3|26263.7|26250.8|26247.2|326
1594033200000|2020-07-06 11:00:00|26262.3|26258.7|26242.3|26238.7|26262.3|26258.7|26237.8|26234.2|247
1594033500000|2020-07-06 11:05:00|26241.8|26238.2|26237.8|26234.2|26241.8|26238.2|26222.3|26218.7|269
1594033800000|2020-07-06 11:10:00|26238.3|26234.7|26246.3|26242.7|26249.3|26245.7|26233.8|26230.2|220
1594034100000|2020-07-06 11:15:00|26246.8|26243.2|26232.3|26228.7|26255.3|26251.7|26232.3|26228.7|254
1594034400000|2020-07-06 11:20:00|26232.8|26229.2|26220.3|26216.7|26233.3|26229.7|26215.8|26212.2|491
1594034700000|2020-07-06 11:25:00|26218.3|26214.7|26235.3|26231.7|26237.8|26234.2|26212.8|26209.2|526
1594035000000|2020-07-06 11:30:00|26234.8|26231.2|26216.3|26212.7|26242.3|26238.7|26215.3|26211.7|331
1594035300000|2020-07-06 11:35:00|26215.8|26212.2|26222.3|26218.7|26233.8|26230.2|26208.3|26204.7|335
1594035600000|2020-07-06 11:40:00|26221.8|26218.2|26230.3|26226.7|26234.3|26230.7|26216.8|26213.2|383
1594035900000|2020-07-06 11:45:00|26229.8|26226.2|26233.3|26229.7|26247.3|26243.7|26225.8|26222.2|294
1594036200000|2020-07-06 11:50:00|26233.8|26230.2|26256.3|26252.7|26258.3|26254.7|26228.3|26224.7|405
1594036500000|2020-07-06 11:55:00|26255.8|26252.2|26261.3|26257.7|26268.8|26265.2|26252.3|26248.7|635
1594036800000|2020-07-06 12:00:00|26261.8|26258.2|26267.3|26263.7|26269.8|26266.2|26257.3|26253.7|289
1594037100000|2020-07-06 12:05:00|26266.8|26263.2|26269.3|26265.7|26271.8|26268.2|26257.3|26253.7|255
1594037400000|2020-07-06 12:10:00|26268.8|26265.2|26268.3|26264.7|26278.3|26274.7|26264.3|26260.7|501
1594037700000|2020-07-06 12:15:00|26267.8|26264.2|26270.3|26266.7|26275.8|26272.2|26259.3|26255.7|505
1594038000000|2020-07-06 12:20:00|26269.8|26266.2|26272.8|26269.2|26275.3|26271.7|26261.3|26257.7|315
1594038300000|2020-07-06 12:25:00|26272.3|26268.7|26283.3|26279.7|26286.3|26282.7|26271.8|26268.2|503
1594038600000|2020-07-06 12:30:00|26282.8|26279.2|26277.3|26273.7|26288.3|26284.7|26268.8|26265.2|294
1594038900000|2020-07-06 12:35:00|26276.8|26273.2|26288.8|26285.2|26299.8|26296.2|26276.8|26273.2|619
1594039200000|2020-07-06 12:40:00|26288.3|26284.7|26266.3|26262.7|26291.3|26287.7|26262.8|26259.2|464
1594039500000|2020-07-06 12:45:00|26265.8|26262.2|26264.3|26260.7|26272.3|26268.7|26260.8|26257.2|383
1594039800000|2020-07-06 12:50:00|26264.8|26261.2|26276.3|26272.7|26276.3|26272.7|26255.3|26251.7|431
1594040100000|2020-07-06 12:55:00|26275.3|26271.7|26277.3|26273.7|26282.8|26279.2|26266.3|26262.7|382
1594040400000|2020-07-06 13:00:00|26277.8|26274.2|26267.8|26264.2|26281.3|26277.7|26265.3|26261.7|349
1594040700000|2020-07-06 13:05:00|26268.3|26264.7|26259.3|26255.7|26271.8|26268.2|26247.3|26243.7|617
1594041000000|2020-07-06 13:10:00|26258.8|26255.2|26251.3|26247.7|26274.8|26271.2|26250.8|26247.2|616
1594041300000|2020-07-06 13:15:00|26250.8|26247.2|26256.3|26252.7|26260.3|26256.7|26247.3|26243.7|408
1594041600000|2020-07-06 13:20:00|26255.8|26252.2|26244.3|26240.7|26261.8|26258.2|26239.8|26236.2|438
1594041900000|2020-07-06 13:25:00|26245.3|26241.7|26208.8|26205.2|26245.3|26241.7|26204.3|26200.7|1195
1594042200000|2020-07-06 13:30:00|26208.2|26205.8|26196.7|26194.3|26228.7|26226.3|26178.7|26176.3|5208
1594042500000|2020-07-06 13:35:00|26195.7|26193.3|26165.7|26163.3|26213.2|26210.8|26148.2|26145.8|4090
1594042800000|2020-07-06 13:40:00|26165.2|26162.8|26186.2|26183.8|26189.7|26187.3|26152.7|26150.3|2296
1594043100000|2020-07-06 13:45:00|26184.7|26182.3|26216.7|26214.3|26231.7|26229.3|26183.2|26180.8|3058
1594043400000|2020-07-06 13:50:00|26218.7|26216.3|26251.7|26249.3|26257.7|26255.3|26216.2|26213.8|2651
1594043700000|2020-07-06 13:55:00|26252.2|26249.8|26246.2|26243.8|26275.7|26273.3|26242.7|26240.3|1673
1594044000000|2020-07-06 14:00:00|26288.2|26285.8|26229.7|26227.3|26309.7|26307.3|26225.7|26223.3|4592
1594044300000|2020-07-06 14:05:00|26229.2|26226.8|26181.7|26179.3|26233.7|26231.3|26164.7|26162.3|3023
1594044600000|2020-07-06 14:10:00|26180.7|26178.3|26136.7|26134.3|26189.7|26187.3|26130.2|26127.8|2768
1594044900000|2020-07-06 14:15:00|26135.7|26133.3|26155.7|26153.3|26176.2|26173.8|26128.2|26125.8|1875
1594045200000|2020-07-06 14:20:00|26154.7|26152.3|26118.2|26115.8|26156.7|26154.3|26111.2|26108.8|2557
1594045500000|2020-07-06 14:25:00|26117.7|26115.3|26118.7|26116.3|26126.2|26123.8|26083.2|26080.8|3569
1594045800000|2020-07-06 14:30:00|26118.2|26115.8|26138.2|26135.8|26147.2|26144.8|26095.7|26093.3|1868
1594046100000|2020-07-06 14:35:00|26138.7|26136.3|26147.7|26145.3|26152.7|26150.3|26131.2|26128.8|834
1594046400000|2020-07-06 14:40:00|26147.2|26144.8|26162.7|26160.3|26167.7|26165.3|26130.2|26127.8|1811
1594046700000|2020-07-06 14:45:00|26162.2|26159.8|26202.2|26199.8|26207.7|26205.3|26158.7|26156.3|2017
1594047000000|2020-07-06 14:50:00|26202.7|26200.3|26218.7|26216.3|26222.2|26219.8|26201.2|26198.8|1392
1594047300000|2020-07-06 14:55:00|26218.2|26215.8|26215.2|26212.8|26220.7|26218.3|26200.2|26197.8|1240
1594047600000|2020-07-06 15:00:00|26217.7|26215.3|26202.2|26199.8|26221.2|26218.8|26185.2|26182.8|1233
1594047900000|2020-07-06 15:05:00|26202.7|26200.3|26194.7|26192.3|26207.2|26204.8|26191.7|26189.3|1010
1594048200000|2020-07-06 15:10:00|26194.2|26191.8|26195.2|26192.8|26213.2|26210.8|26182.7|26180.3|1348
1594048500000|2020-07-06 15:15:00|26194.7|26192.3|26222.7|26220.3|26222.7|26220.3|26184.2|26181.8|1505
1594048800000|2020-07-06 15:20:00|26223.2|26220.8|26200.7|26198.3|26224.2|26221.8|26192.2|26189.8|1649
1594049100000|2020-07-06 15:25:00|26202.2|26199.8|26208.2|26205.8|26209.2|26206.8|26194.7|26192.3|856
1594049400000|2020-07-06 15:30:00|26208.7|26206.3|26185.2|26182.8|26208.7|26206.3|26174.2|26171.8|1270
1594049700000|2020-07-06 15:35:00|26185.7|26183.3|26201.2|26198.8|26214.2|26211.8|26184.7|26182.3|997
1594050000000|2020-07-06 15:40:00|26202.7|26200.3|26210.2|26207.8|26224.7|26222.3|26198.7|26196.3|1166
1594050300000|2020-07-06 15:45:00|26210.7|26208.3|26222.2|26219.8|26230.2|26227.8|26204.2|26201.8|779
1594050600000|2020-07-06 15:50:00|26222.7|26220.3|26185.2|26182.8|26224.2|26221.8|26181.7|26179.3|1186
1594050900000|2020-07-06 15:55:00|26184.7|26182.3|26157.7|26155.3|26186.2|26183.8|26157.2|26154.8|1320
1594051200000|2020-07-06 16:00:00|26158.2|26155.8|26158.2|26155.8|26171.7|26169.3|26154.2|26151.8|1080
1594051500000|2020-07-06 16:05:00|26159.2|26156.8|26162.7|26160.3|26163.2|26160.8|26139.2|26136.8|1209
1594051800000|2020-07-06 16:10:00|26163.2|26160.8|26157.2|26154.8|26166.2|26163.8|26149.2|26146.8|885
1594052100000|2020-07-06 16:15:00|26157.7|26155.3|26150.2|26147.8|26177.2|26174.8|26147.2|26144.8|897
1594052400000|2020-07-06 16:20:00|26150.7|26148.3|26164.7|26162.3|26165.2|26162.8|26138.2|26135.8|1535
1594052700000|2020-07-06 16:25:00|26166.7|26164.3|26169.7|26167.3|26173.7|26171.3|26159.7|26157.3|815
1594053000000|2020-07-06 16:30:00|26169.2|26166.8|26155.1|26152.7|26169.2|26166.8|26154.1|26151.7|487
1594053300000|2020-07-06 16:35:00|26154.6|26152.2|26166.6|26164.2|26168.6|26166.2|26150.6|26148.2|608
1594053600000|2020-07-06 16:40:00|26167.1|26164.7|26164.2|26161.8|26172.2|26169.8|26162.2|26159.8|540
1594053900000|2020-07-06 16:45:00|26164.7|26162.3|26175.2|26172.8|26178.7|26176.3|26164.2|26161.8|431
1594054200000|2020-07-06 16:50:00|26174.7|26172.3|26172.2|26169.8|26176.2|26173.8|26159.7|26157.3|494
1594054500000|2020-07-06 16:55:00|26172.7|26170.3|26175.2|26172.8|26180.2|26177.8|26162.2|26159.8|542
1594054800000|2020-07-06 17:00:00|26175.7|26173.3|26171.7|26169.3|26182.2|26179.8|26164.2|26161.8|406
1594055100000|2020-07-06 17:05:00|26171.2|26168.8|26163.7|26161.3|26172.7|26170.3|26154.2|26151.8|532
1594055400000|2020-07-06 17:10:00|26164.2|26161.8|26158.2|26155.8|26171.7|26169.3|26155.2|26152.8|470
1594055700000|2020-07-06 17:15:00|26157.7|26155.3|26151.7|26149.3|26163.7|26161.3|26143.7|26141.3|867
1594056000000|2020-07-06 17:20:00|26151.2|26148.8|26165.7|26163.3|26169.2|26166.8|26151.2|26148.8|783
1594056300000|2020-07-06 17:25:00|26165.2|26162.8|26192.2|26189.8|26193.2|26190.8|26162.7|26160.3|815
1594056600000|2020-07-06 17:30:00|26191.7|26189.3|26198.2|26195.8|26200.2|26197.8|26190.2|26187.8|733
1594056900000|2020-07-06 17:35:00|26197.7|26195.3|26195.7|26193.3|26202.2|26199.8|26189.2|26186.8|576
1594057200000|2020-07-06 17:40:00|26196.2|26193.8|26206.7|26204.3|26209.7|26207.3|26194.7|26192.3|568
1594057500000|2020-07-06 17:45:00|26206.2|26203.8|26210.7|26208.3|26214.2|26211.8|26198.2|26195.8|935
1594057800000|2020-07-06 17:50:00|26210.2|26207.8|26232.2|26229.8|26232.2|26229.8|26209.2|26206.8|1539
1594058100000|2020-07-06 17:55:00|26232.7|26230.3|26237.7|26235.3|26243.7|26241.3|26219.2|26216.8|1126
1594058400000|2020-07-06 18:00:00|26238.7|26236.3|26219.2|26216.8|26239.2|26236.8|26204.7|26202.3|1986
1594058700000|2020-07-06 18:05:00|26218.7|26216.3|26210.7|26208.3|26219.2|26216.8|26200.7|26198.3|898
1594059000000|2020-07-06 18:10:00|26210.2|26207.8|26191.2|26188.8|26223.7|26221.3|26191.2|26188.8|809
1594059300000|2020-07-06 18:15:00|26191.7|26189.3|26160.2|26157.8|26199.7|26197.3|26158.7|26156.3|994
1594059600000|2020-07-06 18:20:00|26159.7|26157.3|26172.2|26169.8|26173.2|26170.8|26150.2|26147.8|947
1594059900000|2020-07-06 18:25:00|26172.7|26170.3|26180.7|26178.3|26186.2|26183.8|26166.2|26163.8|539
1594060200000|2020-07-06 18:30:00|26181.2|26178.8|26201.7|26199.3|26204.2|26201.8|26173.7|26171.3|990
1594060500000|2020-07-06 18:35:00|26201.2|26198.8|26195.7|26193.3|26214.2|26211.8|26190.7|26188.3|724
1594060800000|2020-07-06 18:40:00|26196.2|26193.8|26170.2|26167.8|26198.7|26196.3|26166.2|26163.8|758
1594061100000|2020-07-06 18:45:00|26169.7|26167.3|26170.7|26168.3|26183.7|26181.3|26158.7|26156.3|753
1594061400000|2020-07-06 18:50:00|26171.2|26168.8|26180.2|26177.8|26180.2|26177.8|26152.7|26150.3|636
1594061700000|2020-07-06 18:55:00|26180.7|26178.3|26178.2|26175.8|26194.7|26192.3|26171.7|26169.3|728
1594062000000|2020-07-06 19:00:00|26176.2|26173.8|26167.7|26165.3|26194.2|26191.8|26153.2|26150.8|1019
1594062300000|2020-07-06 19:05:00|26168.2|26165.8|26186.7|26184.3|26192.7|26190.3|26164.2|26161.8|1055
1594062600000|2020-07-06 19:10:00|26187.2|26184.8|26184.7|26182.3|26207.2|26204.8|26164.2|26161.8|1406
1594062900000|2020-07-06 19:15:00|26183.7|26181.3|26174.2|26171.8|26184.2|26181.8|26158.2|26155.8|713
1594063200000|2020-07-06 19:20:00|26174.4|26172|26183.4|26181|26198.4|26196|26167.9|26165.5|1007
1594063500000|2020-07-06 19:25:00|26182.9|26180.5|26203.4|26201|26207.4|26205|26175.4|26173|729
1594063800000|2020-07-06 19:30:00|26202.9|26200.5|26215.9|26213.5|26216.9|26214.5|26176.9|26174.5|1476
1594064100000|2020-07-06 19:35:00|26216.4|26214|26219.4|26217|26233.9|26231.5|26205.9|26203.5|1730
1594064400000|2020-07-06 19:40:00|26218.9|26216.5|26237.9|26235.5|26241.4|26239|26215.9|26213.5|1003
1594064700000|2020-07-06 19:45:00|26237.4|26235|26285.4|26283|26287.9|26285.5|26232.4|26230|2055
1594065000000|2020-07-06 19:50:00|26292.4|26290|26287.4|26285|26297.9|26295.5|26255.4|26253|2376
1594065300000|2020-07-06 19:55:00|26286.4|26284|26287.9|26285.5|26299.9|26297.5|26263.4|26261|3778
1594065600000|2020-07-06 20:00:00|26288.4|26286|26285.6|26280.8|26296.6|26291.8|26263.1|26258.3|1854
1594065900000|2020-07-06 20:05:00|26286.1|26281.3|26301.6|26296.8|26307.6|26302.8|26283.1|26278.3|941
1594066200000|2020-07-06 20:10:00|26302.1|26297.3|26304.6|26294.8|26318.6|26313.8|26294.1|26289.3|1342
1594066500000|2020-07-06 20:15:00|26304.4|26294.6|26297.9|26288.1|26308.9|26299.1|26296.9|26287.1|3
1594066800000|2020-07-06 20:20:00|26297.8|26288|26296.3|26286.5|26299.9|26290.1|26295.1|26285.3|0
1594067100000|2020-07-06 20:25:00|26296.2|26286.4|26292.3|26282.5|26296.5|26286.7|26290.8|26281|0
1594067400000|2020-07-06 20:30:00|26295|26285.2|26300.1|26295.3|26304.1|26299.3|26290.1|26285.2|311
1594067700000|2020-07-06 20:35:00|26302.1|26297.3|26300.1|26295.3|26304.1|26299.3|26296.1|26291.3|206
1594068000000|2020-07-06 20:40:00|26298.1|26293.3|26297.1|26292.3|26301.1|26296.3|26294.1|26289.3|130
1594068300000|2020-07-06 20:45:00|26296.1|26291.3|26282.1|26277.3|26297.1|26292.3|26282.1|26277.3|158
1594068600000|2020-07-06 20:50:00|26284.1|26279.3|26290.1|26285.3|26292.1|26287.3|26284.1|26279.3|127
1594068900000|2020-07-06 20:55:00|26289.1|26284.3|26285.6|26275.8|26290.1|26285.3|26280.1|26275.3|109
1594069200000|2020-07-06 21:00:00|26286.1|26276.3|26288|26278.2|26289.3|26279.5|26286.1|26276.3|0
1594069500000|2020-07-06 21:05:00|26287.9|26278.1|26289.4|26279.6|26290.1|26280.3|26287.9|26278.1|0
1594069800000|2020-07-06 21:10:00|26289.3|26279.5|26284.6|26274.8|26291.7|26281.9|26284.6|26274.8|0
1594070100000|2020-07-06 21:15:00|26285.1|26275.3|26290.2|26280.4|26291.9|26282.1|26285|26275.2|0
1594070400000|2020-07-06 21:20:00|26290.1|26280.3|26288|26278.2|26290.1|26280.3|26282.2|26272.4|0
1594070700000|2020-07-06 21:25:00|26289.5|26279.7|26289.2|26279.4|26289.9|26280.1|26288.1|26278.3|0
1594071000000|2020-07-06 21:30:00|26290.9|26281.1|26294.3|26284.5|26294.3|26284.5|26289.9|26280.1|0
1594071300000|2020-07-06 21:35:00|26294.1|26284.3|26301.8|26292|26302.7|26292.9|26293.2|26283.4|0
1594071600000|2020-07-06 21:40:00|26301.5|26291.7|26302.4|26292.6|26303.3|26293.5|26301.2|26291.4|0
1594071900000|2020-07-06 21:45:00|26302.3|26292.5|26306.3|26296.5|26306.7|26296.9|26302.2|26292.4|0
1594072200000|2020-07-06 21:50:00|26306.4|26296.6|26306.5|26296.7|26307.2|26297.4|26306.1|26296.3|0
1594072500000|2020-07-06 21:55:00|26306.4|26296.6|26310.8|26301|26312.9|26303.1|26306.4|26296.6|0
1594072800000|2020-07-06 22:00:00|26280.1|26275.3|26277.6|26272.8|26294.1|26289.3|26274.6|26269.8|359
1594073100000|2020-07-06 22:05:00|26279.6|26274.8|26279.6|26274.8|26285.1|26280.3|26275.6|26270.8|110
1594073400000|2020-07-06 22:10:00|26278.6|26273.8|26262.6|26257.8|26279.1|26274.3|26261.1|26256.3|187
1594073700000|2020-07-06 22:15:00|26262.1|26257.3|26261.6|26256.8|26271.1|26266.3|26257.6|26252.8|164
1594074000000|2020-07-06 22:20:00|26263.6|26258.8|26261.6|26256.8|26271.6|26266.8|26261.6|26256.8|87
1594074300000|2020-07-06 22:25:00|26262.1|26257.3|26259.1|26254.3|26266.1|26261.3|26254.6|26249.8|66
1594074600000|2020-07-06 22:30:00|26260.6|26255.8|26264.1|26259.3|26267.1|26262.3|26260.6|26255.8|95
1594074900000|2020-07-06 22:35:00|26263.6|26258.8|26263.6|26258.8|26265.6|26260.8|26261.1|26256.3|40
1594075200000|2020-07-06 22:40:00|26265.1|26260.3|26284.6|26279.8|26286.6|26281.8|26265.1|26260.3|100
1594075500000|2020-07-06 22:45:00|26284.1|26279.3|26278.1|26273.3|26284.1|26279.3|26276.6|26271.8|106
1594075800000|2020-07-06 22:50:00|26277.1|26272.3|26278.1|26273.3|26284.6|26279.8|26274.1|26269.3|118
1594076100000|2020-07-06 22:55:00|26278.6|26273.8|26296.1|26291.3|26310.1|26305.3|26278.1|26273.3|170
1594076400000|2020-07-06 23:00:00|26296.6|26291.8|26313.6|26308.8|26323.1|26318.3|26296.1|26291.3|323
1594076700000|2020-07-06 23:05:00|26314.1|26309.3|26301.1|26296.3|26315.6|26310.8|26297.6|26292.8|173
1594077000000|2020-07-06 23:10:00|26298.1|26293.3|26300.6|26295.8|26304.6|26299.8|26294.6|26289.8|92
1594077300000|2020-07-06 23:15:00|26301.1|26296.3|26314.1|26309.3|26322.1|26317.3|26301.1|26296.3|191
1594077600000|2020-07-06 23:20:00|26319.6|26314.8|26333.1|26328.3|26339.1|26334.3|26318.1|26313.3|388
1594077900000|2020-07-06 23:25:00|26332.6|26327.8|26328.6|26323.8|26337.1|26332.3|26323.1|26318.3|144
1594078200000|2020-07-06 23:30:00|26328.1|26323.3|26364.1|26359.3|26367.1|26362.3|26328.1|26323.3|463
1594078500000|2020-07-06 23:35:00|26363.6|26358.8|26357.6|26352.8|26363.6|26358.8|26349.1|26344.3|218
1594078800000|2020-07-06 23:40:00|26358.1|26353.3|26344.1|26339.3|26358.1|26353.3|26344.1|26339.3|125
1594079100000|2020-07-06 23:45:00|26346.1|26341.3|26345.6|26340.8|26354.1|26349.3|26341.1|26336.3|200
1594079400000|2020-07-06 23:50:00|26346.1|26341.3|26346.6|26341.8|26358.1|26353.3|26342.1|26337.3|203
1594079700000|2020-07-06 23:55:00|26346.1|26341.3|26344.1|26339.3|26351.1|26346.3|26339.1|26334.3|137
1594080000000|2020-07-07 00:00:00|26343.6|26338.8|26329.1|26324.3|26343.6|26338.8|26309.1|26304.3|537
1594080300000|2020-07-07 00:05:00|26328.1|26323.3|26340.1|26335.3|26342.1|26337.3|26325.1|26320.3|345
1594080600000|2020-07-07 00:10:00|26339.6|26334.8|26369.1|26364.3|26370.1|26365.3|26339.6|26334.8|445
1594080900000|2020-07-07 00:15:00|26368.6|26363.8|26388.1|26383.3|26398.1|26393.3|26368.1|26363.3|661
1594081200000|2020-07-07 00:20:00|26387.6|26382.8|26382.1|26377.3|26390.1|26385.3|26377.1|26372.3|308
1594081500000|2020-07-07 00:25:00|26382.6|26377.8|26373.1|26368.3|26390.1|26385.3|26373.1|26368.3|174
1594081800000|2020-07-07 00:30:00|26373.6|26368.8|26367.6|26362.8|26382.1|26377.3|26366.6|26361.8|161
1594082100000|2020-07-07 00:35:00|26369.1|26364.3|26378.6|26373.8|26384.6|26379.8|26367.6|26362.8|189
1594082400000|2020-07-07 00:40:00|26379.1|26374.3|26393.1|26388.3|26397.1|26392.3|26379.1|26374.3|233
1594082700000|2020-07-07 00:45:00|26393.6|26388.8|26386.1|26381.3|26394.1|26389.3|26373.6|26368.8|164
1594083000000|2020-07-07 00:50:00|26386.6|26381.8|26401.6|26396.8|26404.1|26399.3|26386.6|26381.8|320
1594083300000|2020-07-07 00:55:00|26402.1|26397.3|26387.1|26382.3|26406.6|26401.8|26386.6|26381.8|329
1594083600000|2020-07-07 01:00:00|26385.1|26380.3|26396.1|26391.3|26401.6|26396.8|26375.1|26370.3|349
1594083900000|2020-07-07 01:05:00|26396.6|26391.8|26355.6|26350.8|26397.1|26392.3|26337.1|26332.3|620
1594084200000|2020-07-07 01:10:00|26356.1|26351.3|26306.1|26301.3|26359.1|26354.3|26301.1|26296.3|673
1594084500000|2020-07-07 01:15:00|26304.1|26299.3|26277.1|26272.3|26304.1|26299.3|26249.6|26244.8|1311
1594084800000|2020-07-07 01:20:00|26277.6|26272.8|26281.1|26276.3|26297.1|26292.3|26272.6|26267.8|522
1594085100000|2020-07-07 01:25:00|26280.6|26275.8|26270.6|26265.8|26281.1|26276.3|26262.6|26257.8|454
1594085400000|2020-07-07 01:30:00|26270.1|26265.3|26285.6|26280.8|26299.1|26294.3|26264.1|26259.3|560
1594085700000|2020-07-07 01:35:00|26287.1|26282.3|26244.1|26239.3|26288.1|26283.3|26231.1|26226.3|812
1594086000000|2020-07-07 01:40:00|26244.6|26239.8|26202.1|26197.3|26245.1|26240.3|26199.6|26194.8|987
1594086300000|2020-07-07 01:45:00|26201.6|26196.8|26219.1|26214.3|26229.1|26224.3|26194.1|26189.3|543
1594086600000|2020-07-07 01:50:00|26218.6|26213.8|26207.6|26202.8|26227.6|26222.8|26183.1|26178.3|678
1594086900000|2020-07-07 01:55:00|26208.1|26203.3|26193.1|26188.3|26214.1|26209.3|26186.1|26181.3|468
1594087200000|2020-07-07 02:00:00|26192.6|26187.8|26216.1|26211.3|26217.1|26212.3|26175.1|26170.3|663
1594087500000|2020-07-07 02:05:00|26216.6|26211.8|26212.6|26207.8|26218.1|26213.3|26202.1|26197.3|272
1594087800000|2020-07-07 02:10:00|26212.1|26207.3|26203.1|26198.3|26216.1|26211.3|26200.1|26195.3|190
1594088100000|2020-07-07 02:15:00|26202.6|26197.8|26208.1|26203.3|26212.1|26207.3|26190.1|26185.3|243
1594088400000|2020-07-07 02:20:00|26206.6|26201.8|26213.1|26208.3|26220.6|26215.8|26203.1|26198.3|271
1594088700000|2020-07-07 02:25:00|26212.6|26207.8|26196.1|26191.3|26220.1|26215.3|26196.1|26191.3|352
1594089000000|2020-07-07 02:30:00|26195.6|26190.8|26177.1|26172.3|26195.6|26190.8|26160.6|26155.8|714
1594089300000|2020-07-07 02:35:00|26177.6|26172.8|26214.6|26209.8|26219.1|26214.3|26177.1|26172.3|583
1594089600000|2020-07-07 02:40:00|26215.1|26210.3|26210.1|26205.3|26227.1|26222.3|26207.1|26202.3|294
1594089900000|2020-07-07 02:45:00|26209.6|26204.8|26171.6|26166.8|26219.1|26214.3|26165.6|26160.8|1205
1594090200000|2020-07-07 02:50:00|26172.1|26167.3|26179.1|26174.3|26189.1|26184.3|26168.6|26163.8|279
1594090500000|2020-07-07 02:55:00|26177.6|26172.8|26196.6|26191.8|26202.1|26197.3|26173.1|26168.3|265
1594090800000|2020-07-07 03:00:00|26196.1|26191.3|26205.1|26200.3|26214.6|26209.8|26195.1|26190.3|302
1594091100000|2020-07-07 03:05:00|26205.6|26200.8|26211.1|26206.3|26211.6|26206.8|26190.6|26185.8|208
1594091400000|2020-07-07 03:10:00|26212.1|26207.3|26213.1|26208.3|26217.6|26212.8|26205.6|26200.8|236
1594091700000|2020-07-07 03:15:00|26212.6|26207.8|26215.6|26210.8|26221.1|26216.3|26201.1|26196.3|204
1594092000000|2020-07-07 03:20:00|26216.1|26211.3|26205.1|26200.3|26220.6|26215.8|26201.1|26196.3|214
1594092300000|2020-07-07 03:25:00|26204.6|26199.8|26226.6|26221.8|26230.6|26225.8|26203.1|26198.3|270
1594092600000|2020-07-07 03:30:00|26227.1|26222.3|26236.6|26231.8|26239.6|26234.8|26227.1|26222.3|285
1594092900000|2020-07-07 03:35:00|26235.6|26230.8|26239.1|26234.3|26247.6|26242.8|26225.6|26220.8|215
1594093200000|2020-07-07 03:40:00|26238.1|26233.3|26236.1|26231.3|26240.1|26235.3|26229.1|26224.3|160
1594093500000|2020-07-07 03:45:00|26235.6|26230.8|26232.1|26227.3|26238.6|26233.8|26229.1|26224.3|119
1594093800000|2020-07-07 03:50:00|26232.6|26227.8|26230.6|26225.8|26235.6|26230.8|26225.6|26220.8|95
1594094100000|2020-07-07 03:55:00|26231.1|26226.3|26227.1|26222.3|26237.6|26232.8|26227.1|26222.3|100
1594094400000|2020-07-07 04:00:00|26226.6|26221.8|26213.1|26208.3|26229.6|26224.8|26213.1|26208.3|194
1594094700000|2020-07-07 04:05:00|26213.6|26208.8|26207.1|26202.3|26221.6|26216.8|26207.1|26202.3|125
1594095000000|2020-07-07 04:10:00|26207.6|26202.8|26194.1|26189.3|26208.1|26203.3|26187.6|26182.8|225
1594095300000|2020-07-07 04:15:00|26193.6|26188.8|26196.1|26191.3|26206.1|26201.3|26187.1|26182.3|198
1594095600000|2020-07-07 04:20:00|26195.6|26190.8|26204.1|26199.3|26208.1|26203.3|26194.1|26189.3|65
1594095900000|2020-07-07 04:25:00|26203.6|26198.8|26210.1|26205.3|26216.1|26211.3|26199.1|26194.3|96
1594096200000|2020-07-07 04:30:00|26209.6|26204.8|26220.1|26215.3|26223.6|26218.8|26181.1|26176.3|532
1594096500000|2020-07-07 04:35:00|26219.6|26214.8|26218.1|26213.3|26219.6|26214.8|26208.1|26203.3|111
1594096800000|2020-07-07 04:40:00|26217.6|26212.8|26225.6|26220.8|26228.1|26223.3|26215.1|26210.3|159
1594097100000|2020-07-07 04:45:00|26225.1|26220.3|26230.1|26225.3|26234.1|26229.3|26220.6|26215.8|161
1594097400000|2020-07-07 04:50:00|26229.1|26224.3|26226.1|26221.3|26234.6|26229.8|26224.1|26219.3|102
1594097700000|2020-07-07 04:55:00|26226.6|26221.8|26219.1|26214.3|26229.1|26224.3|26218.1|26213.3|107
1594098000000|2020-07-07 05:00:00|26218.6|26213.8|26234.1|26229.3|26235.6|26230.8|26214.1|26209.3|197
1594098300000|2020-07-07 05:05:00|26234.6|26229.8|26225.6|26220.8|26238.1|26233.3|26225.1|26220.3|113
1594098600000|2020-07-07 05:10:00|26226.1|26221.3|26240.1|26235.3|26241.1|26236.3|26221.1|26216.3|162
1594098900000|2020-07-07 05:15:00|26241.1|26236.3|26211.6|26206.8|26244.1|26239.3|26210.1|26205.3|267
1594099200000|2020-07-07 05:20:00|26212.1|26207.3|26200.6|26195.8|26218.1|26213.3|26200.1|26195.3|241
1594099500000|2020-07-07 05:25:00|26201.6|26196.8|26179.6|26174.8|26205.6|26200.8|26177.6|26172.8|398
1594099800000|2020-07-07 05:30:00|26179.1|26174.3|26185.1|26180.3|26190.6|26185.8|26179.1|26174.3|211
1594100100000|2020-07-07 05:35:00|26184.6|26179.8|26183.1|26178.3|26194.6|26189.8|26181.6|26176.8|253
1594100400000|2020-07-07 05:40:00|26182.6|26177.8|26189.1|26184.3|26193.1|26188.3|26177.6|26172.8|207
1594100700000|2020-07-07 05:45:00|26187.6|26182.8|26168.1|26163.3|26187.6|26182.8|26166.6|26161.8|254
1594101000000|2020-07-07 05:50:00|26167.6|26162.8|26159.1|26154.3|26176.6|26171.8|26157.6|26152.8|235
1594101300000|2020-07-07 05:55:00|26158.6|26153.8|26178.6|26173.8|26179.1|26174.3|26158.1|26153.3|272
1594101600000|2020-07-07 06:00:00|26178|26174.4|26136.5|26132.9|26183.5|26179.9|26130.5|26126.9|918
1594101900000|2020-07-07 06:05:00|26137|26133.4|26118.5|26114.9|26142.5|26138.9|26099|26095.4|1041
1594102200000|2020-07-07 06:10:00|26118|26114.4|26115|26111.4|26118|26114.4|26102|26098.4|416
1594102500000|2020-07-07 06:15:00|26114.5|26110.9|26131.5|26127.9|26132|26128.4|26108|26104.4|352
1594102800000|2020-07-07 06:20:00|26132|26128.4|26122.5|26118.9|26132.5|26128.9|26117.5|26113.9|234
1594103100000|2020-07-07 06:25:00|26123|26119.4|26116.5|26112.9|26127.5|26123.9|26115.5|26111.9|244
1594103400000|2020-07-07 06:30:00|26117|26113.4|26140.5|26136.9|26146.5|26142.9|26115.5|26111.9|344
1594103700000|2020-07-07 06:35:00|26140|26136.4|26145|26141.4|26150.5|26146.9|26138|26134.4|242
1594104000000|2020-07-07 06:40:00|26145.5|26141.9|26149.5|26145.9|26151|26147.4|26138.5|26134.9|156
1594104300000|2020-07-07 06:45:00|26150|26146.4|26145.5|26141.9|26159.5|26155.9|26137.5|26133.9|400
1594104600000|2020-07-07 06:50:00|26145|26141.4|26150.5|26146.9|26153|26149.4|26143.5|26139.9|284
1594104900000|2020-07-07 06:55:00|26151|26147.4|26143.5|26139.9|26151.5|26147.9|26139.5|26135.9|273
1594105200000|2020-07-07 07:00:00|26143|26139.4|26131|26127.4|26163.5|26159.9|26119.5|26115.9|1003
1594105500000|2020-07-07 07:05:00|26131.5|26127.9|26116.5|26112.9|26134.5|26130.9|26107.5|26103.9|780
1594105800000|2020-07-07 07:10:00|26117|26113.4|26101.5|26097.9|26118.5|26114.9|26084.5|26080.9|761
1594106100000|2020-07-07 07:15:00|26102|26098.4|26107.5|26103.9|26120.5|26116.9|26089|26085.4|595
1594106400000|2020-07-07 07:20:00|26107|26103.4|26062|26058.4|26111.5|26107.9|26054|26050.4|941
1594106700000|2020-07-07 07:25:00|26061.5|26057.9|26056|26052.4|26061.5|26057.9|26032|26028.4|1030
1594107000000|2020-07-07 07:30:00|26057|26053.4|26064.5|26060.9|26066.5|26062.9|26032.5|26028.9|803
1594107300000|2020-07-07 07:35:00|26064|26060.4|26071.5|26067.9|26074|26070.4|26056.5|26052.9|698
1594107600000|2020-07-07 07:40:00|26071|26067.4|26066.5|26062.9|26074|26070.4|26057.5|26053.9|322
1594107900000|2020-07-07 07:45:00|26064.5|26060.9|26073|26069.4|26075.5|26071.9|26056|26052.4|328
1594108200000|2020-07-07 07:50:00|26072.5|26068.9|26070.5|26066.9|26084|26080.4|26068.5|26064.9|473
1594108500000|2020-07-07 07:55:00|26070|26066.4|26095.5|26091.9|26102.5|26098.9|26067.5|26063.9|477
1594108800000|2020-07-07 08:00:00|26094.5|26090.9|26096.5|26092.9|26109.5|26105.9|26092|26088.4|448
1594109100000|2020-07-07 08:05:00|26096|26092.4|26095|26091.4|26097.5|26093.9|26078|26074.4|497
1594109400000|2020-07-07 08:10:00|26095.5|26091.9|26118|26114.4|26144.5|26140.9|26090.5|26086.9|865
1594109700000|2020-07-07 08:15:00|26118.5|26114.9|26098|26094.4|26119|26115.4|26096.5|26092.9|474
1594110000000|2020-07-07 08:20:00|26098.5|26094.9|26101.5|26097.9|26111|26107.4|26093|26089.4|376
1594110300000|2020-07-07 08:25:00|26101|26097.4|26031.5|26027.9|26101.5|26097.9|26022.5|26018.9|981
1594110600000|2020-07-07 08:30:00|26032|26028.4|26059.5|26055.9|26070.5|26066.9|26030.5|26026.9|800
1594110900000|2020-07-07 08:35:00|26060|26056.4|26067.5|26063.9|26072.5|26068.9|26048|26044.4|419
1594111200000|2020-07-07 08:40:00|26067|26063.4|26056.5|26052.9|26071.5|26067.9|26051.5|26047.9|338
1594111500000|2020-07-07 08:45:00|26056|26052.4|26068.5|26064.9|26077.5|26073.9|26054|26050.4|330
1594111800000|2020-07-07 08:50:00|26070.5|26066.9|26064.5|26060.9|26071.5|26067.9|26051.5|26047.9|421
1594112100000|2020-07-07 08:55:00|26064|26060.4|26043.5|26039.9|26067.5|26063.9|26029.5|26025.9|857
1594112400000|2020-07-07 09:00:00|26042.5|26038.9|26002|25998.4|26048.5|26044.9|25997|25993.4|918
1594112700000|2020-07-07 09:05:00|26002.5|25998.9|26013.5|26009.9|26021.5|26017.9|25990.5|25986.9|661
1594113000000|2020-07-07 09:10:00|26014|26010.4|26012.5|26008.9|26014.5|26010.9|25996.5|25992.9|473
1594113300000|2020-07-07 09:15:00|26012|26008.4|26015|26011.4|26025.5|26021.9|26005.5|26001.9|592
1594113600000|2020-07-07 09:20:00|26015.5|26011.9|26003|25999.4|26015.5|26011.9|25993|25989.4|529
1594113900000|2020-07-07 09:25:00|26002.5|25998.9|26010|26006.4|26014.5|26010.9|25986|25982.4|565
1594114200000|2020-07-07 09:30:00|26009.5|26005.9|26020|26016.4|26027.5|26023.9|26008.5|26004.9|580
1594114500000|2020-07-07 09:35:00|26020.5|26016.9|26027.5|26023.9|26035.5|26031.9|26014.5|26010.9|395
1594114800000|2020-07-07 09:40:00|26028|26024.4|26021|26017.4|26036|26032.4|26020|26016.4|363
1594115100000|2020-07-07 09:45:00|26021.5|26017.9|26003.5|25999.9|26021.5|26017.9|26003.5|25999.9|272
1594115400000|2020-07-07 09:50:00|26003|25999.4|26013.5|26009.9|26018.5|26014.9|25987.5|25983.9|316
1594115700000|2020-07-07 09:55:00|26013|26009.4|26026|26022.4|26029|26025.4|26009.5|26005.9|237
1594116000000|2020-07-07 10:00:00|26025.5|26021.9|26024|26020.4|26033.5|26029.9|26006.5|26002.9|298
1594116300000|2020-07-07 10:05:00|26023.5|26019.9|26021.5|26017.9|26034.5|26030.9|26014.5|26010.9|338
1594116600000|2020-07-07 10:10:00|26022|26018.4|26017.5|26013.9|26022|26018.4|25996.5|25992.9|404
1594116900000|2020-07-07 10:15:00|26017|26013.4|26029|26025.4|26031|26027.4|25969|25965.4|1344
1594117200000|2020-07-07 10:20:00|26028.5|26024.9|26029|26025.4|26038.5|26034.9|26012.5|26008.9|629
1594117500000|2020-07-07 10:25:00|26029.5|26025.9|26035.5|26031.9|26039|26035.4|26023.5|26019.9|432
1594117800000|2020-07-07 10:30:00|26035|26031.4|26045.5|26041.9|26049.5|26045.9|26024.5|26020.9|670
1594118100000|2020-07-07 10:35:00|26046.5|26042.9|26061.5|26057.9|26084.5|26080.9|26038|26034.4|1066
1594118400000|2020-07-07 10:40:00|26061|26057.4|26055.5|26051.9|26065|26061.4|26048|26044.4|344
1594118700000|2020-07-07 10:45:00|26056|26052.4|26038.5|26034.9|26058.5|26054.9|26034.5|26030.9|437
1594119000000|2020-07-07 10:50:00|26036.5|26032.9|26035.5|26031.9|26042.5|26038.9|26028|26024.4|469
1594119300000|2020-07-07 10:55:00|26036|26032.4|26034.5|26030.9|26038|26034.4|26022|26018.4|260
1594119600000|2020-07-07 11:00:00|26033.5|26029.9|26039.5|26035.9|26047.5|26043.9|26033|26029.4|384
1594119900000|2020-07-07 11:05:00|26039|26035.4|26031.5|26027.9|26040.5|26036.9|26015.5|26011.9|367
1594120200000|2020-07-07 11:10:00|26032.5|26028.9|26043.5|26039.9|26050.5|26046.9|26028.5|26024.9|287
1594120500000|2020-07-07 11:15:00|26042.5|26038.9|26065.5|26061.9|26070.5|26066.9|26042|26038.4|554
1594120800000|2020-07-07 11:20:00|26066|26062.4|26054.5|26050.9|26067.5|26063.9|26052.5|26048.9|327
1594121100000|2020-07-07 11:25:00|26054|26050.4|26067.5|26063.9|26068.5|26064.9|26049.5|26045.9|380
1594121400000|2020-07-07 11:30:00|26067|26063.4|26054|26050.4|26081.5|26077.9|26052.5|26048.9|547
1594121700000|2020-07-07 11:35:00|26054.5|26050.9|26067|26063.4|26074|26070.4|26054|26050.4|260
1594122000000|2020-07-07 11:40:00|26066.5|26062.9|26101.5|26097.9|26105.5|26101.9|26065.5|26061.9|605
1594122300000|2020-07-07 11:45:00|26102.5|26098.9|26115.5|26111.9|26122.5|26118.9|26093.5|26089.9|580
1594122600000|2020-07-07 11:50:00|26116|26112.4|26094.5|26090.9|26119.5|26115.9|26092.5|26088.9|393
1594122900000|2020-07-07 11:55:00|26094|26090.4|26100.5|26096.9|26105|26101.4|26092|26088.4|436
1594123200000|2020-07-07 12:00:00|26099|26095.4|26114.5|26110.9|26118|26114.4|26097|26093.4|441
1594123500000|2020-07-07 12:05:00|26115.5|26111.9|26103.5|26099.9|26121|26117.4|26097.5|26093.9|348
1594123800000|2020-07-07 12:10:00|26103|26099.4|26098|26094.4|26108.5|26104.9|26094.5|26090.9|321
1594124100000|2020-07-07 12:15:00|26098.5|26094.9|26078|26074.4|26100.5|26096.9|26077|26073.4|438
1594124400000|2020-07-07 12:20:00|26078.5|26074.9|26079.5|26075.9|26088.5|26084.9|26073|26069.4|402
1594124700000|2020-07-07 12:25:00|26080|26076.4|26072.5|26068.9|26088.5|26084.9|26065.5|26061.9|483
1594125000000|2020-07-07 12:30:00|26073|26069.4|26051.5|26047.9|26073.5|26069.9|26037|26033.4|796
1594125300000|2020-07-07 12:35:00|26051|26047.4|26045|26041.4|26058|26054.4|26042|26038.4|404
1594125600000|2020-07-07 12:40:00|26044.5|26040.9|26062.5|26058.9|26066|26062.4|26044.5|26040.9|400
1594125900000|2020-07-07 12:45:00|26061.5|26057.9|26081.5|26077.9|26082|26078.4|26058|26054.4|368
1594126200000|2020-07-07 12:50:00|26081|26077.4|26075.5|26071.9|26082|26078.4|26071.5|26067.9|392
1594126500000|2020-07-07 12:55:00|26075|26071.4|26087.5|26083.9|26093.5|26089.9|26065|26061.4|444
1594126800000|2020-07-07 13:00:00|26086.5|26082.9|26080.5|26076.9|26095.5|26091.9|26078.5|26074.9|476
1594127100000|2020-07-07 13:05:00|26080|26076.4|26090|26086.4|26096.5|26092.9|26079|26075.4|234
1594127400000|2020-07-07 13:10:00|26090.5|26086.9|26097|26093.4|26098|26094.4|26079.5|26075.9|329
1594127700000|2020-07-07 13:15:00|26096.5|26092.9|26079.5|26075.9|26098.5|26094.9|26079|26075.4|236
1594128000000|2020-07-07 13:20:00|26079|26075.4|26101.5|26097.9|26110|26106.4|26067|26063.4|606
1594128300000|2020-07-07 13:25:00|26101|26097.4|26093.5|26089.9|26103.5|26099.9|26088|26084.4|554
1594128600000|2020-07-07 13:30:00|26092.9|26090.5|26098.9|26096.5|26121.9|26119.5|26070.9|26068.5|5840
1594128900000|2020-07-07 13:35:00|26099.9|26097.5|26065.9|26063.5|26110.9|26108.5|26060.4|26058|2957
1594129200000|2020-07-07 13:40:00|26066.9|26064.5|26070.9|26068.5|26089.4|26087|26047.4|26045|3712
1594129500000|2020-07-07 13:45:00|26071.4|26069|26092.9|26090.5|26119.9|26117.5|26067.4|26065|2312
1594129800000|2020-07-07 13:50:00|26093.4|26091|26086.4|26084|26102.9|26100.5|26082.4|26080|2287
1594130100000|2020-07-07 13:55:00|26086.9|26084.5|26094.9|26092.5|26096.9|26094.5|26074.4|26072|1133
1594130400000|2020-07-07 14:00:00|26095.9|26093.5|26140.4|26138|26141.9|26139.5|26070.4|26068|2652
1594130700000|2020-07-07 14:05:00|26139.9|26137.5|26130.4|26128|26146.9|26144.5|26116.9|26114.5|1553
1594131000000|2020-07-07 14:10:00|26130.9|26128.5|26172.9|26170.5|26176.4|26174|26127.9|26125.5|2194
1594131300000|2020-07-07 14:15:00|26173.9|26171.5|26156.4|26154|26174.9|26172.5|26149.9|26147.5|1320
1594131600000|2020-07-07 14:20:00|26156.9|26154.5|26153.9|26151.5|26157.9|26155.5|26125.9|26123.5|1313
1594131900000|2020-07-07 14:25:00|26154.4|26152|26139.4|26137|26158.4|26156|26124.4|26122|1172
1594132200000|2020-07-07 14:30:00|26139.9|26137.5|26106.9|26104.5|26145.4|26143|26101.4|26099|1505
1594132500000|2020-07-07 14:35:00|26106.4|26104|26101.9|26099.5|26122.9|26120.5|26098.9|26096.5|1320
1594132800000|2020-07-07 14:40:00|26101.4|26099|26076.9|26074.5|26101.9|26099.5|26076.9|26074.5|1649
1594133100000|2020-07-07 14:45:00|26075.9|26073.5|26077.4|26075|26079.4|26077|26056.4|26054|1460
1594133400000|2020-07-07 14:50:00|26077.9|26075.5|26123.4|26121|26123.9|26121.5|26077.4|26075|1829
1594133700000|2020-07-07 14:55:00|26123.9|26121.5|26123.9|26121.5|26129.9|26127.5|26114.9|26112.5|1022
1594134000000|2020-07-07 15:00:00|26124.4|26122|26099.4|26097|26125.9|26123.5|26096.4|26094|1259
1594134300000|2020-07-07 15:05:00|26099.9|26097.5|26104.4|26102|26113.4|26111|26088.9|26086.5|1211
1594134600000|2020-07-07 15:10:00|26104.9|26102.5|26133.9|26131.5|26150.9|26148.5|26104.9|26102.5|2151
1594134900000|2020-07-07 15:15:00|26134.4|26132|26148.9|26146.5|26153.9|26151.5|26134.4|26132|1063
1594135200000|2020-07-07 15:20:00|26149.4|26147|26159.4|26157|26165.4|26163|26143.9|26141.5|1120
1594135500000|2020-07-07 15:25:00|26158.9|26156.5|26135.4|26133|26161.4|26159|26129.9|26127.5|1746
1594135800000|2020-07-07 15:30:00|26134.4|26132|26095.4|26093|26143.9|26141.5|26091.4|26089|1617
1594136100000|2020-07-07 15:35:00|26095.9|26093.5|26100.4|26098|26110.9|26108.5|26084.9|26082.5|1236
1594136400000|2020-07-07 15:40:00|26100.9|26098.5|26100.9|26098.5|26107.9|26105.5|26091.9|26089.5|952
1594136700000|2020-07-07 15:45:00|26100.4|26098|26131.4|26129|26131.9|26129.5|26094.9|26092.5|1162
1594137000000|2020-07-07 15:50:00|26130.9|26128.5|26129.9|26127.5|26146.4|26144|26120.9|26118.5|1184
1594137300000|2020-07-07 15:55:00|26130.4|26128|26107.4|26105|26134.4|26132|26093.9|26091.5|1385
1594137600000|2020-07-07 16:00:00|26107.9|26105.5|26092.4|26090|26122.4|26120|26090.9|26088.5|1045
1594137900000|2020-07-07 16:05:00|26091.9|26089.5|26091.9|26089.5|26116.9|26114.5|26087.4|26085|1021
1594138200000|2020-07-07 16:10:00|26091.4|26089|26075.4|26073|26093.4|26091|26075.4|26073|1048
1594138500000|2020-07-07 16:15:00|26075.9|26073.5|26083.9|26081.5|26090.4|26088|26072.9|26070.5|723
1594138800000|2020-07-07 16:20:00|26084.4|26082|26075.4|26073|26096.4|26094|26073.4|26071|869
1594139100000|2020-07-07 16:25:00|26075.9|26073.5|26086.4|26084|26090.9|26088.5|26062.9|26060.5|802
1594139400000|2020-07-07 16:30:00|26085.9|26083.5|26079.9|26077.5|26091.9|26089.5|26075.4|26073|592
1594139700000|2020-07-07 16:35:00|26079.4|26077|26065.9|26063.5|26087.4|26085|26063.9|26061.5|713
1594140000000|2020-07-07 16:40:00|26065.4|26063|26058.9|26056.5|26073.9|26071.5|26048.4|26046|1284
1594140300000|2020-07-07 16:45:00|26058.4|26056|26083.4|26081|26085.4|26083|26055.9|26053.5|802
1594140600000|2020-07-07 16:50:00|26083.9|26081.5|26073.9|26071.5|26085.9|26083.5|26069.9|26067.5|682
1594140900000|2020-07-07 16:55:00|26074.4|26072|26088.4|26086|26094.9|26092.5|26071.9|26069.5|723
1594141200000|2020-07-07 17:00:00|26087.9|26085.5|26090.9|26088.5|26105.9|26103.5|26080.9|26078.5|627
1594141500000|2020-07-07 17:05:00|26090.4|26088|26065.9|26063.5|26096.9|26094.5|26052.9|26050.5|1375
1594141800000|2020-07-07 17:10:00|26066.4|26064|26068.4|26066|26071.9|26069.5|26057.9|26055.5|694
1594142100000|2020-07-07 17:15:00|26067.9|26065.5|26081.9|26079.5|26089.4|26087|26062.9|26060.5|669
1594142400000|2020-07-07 17:20:00|26082.4|26080|26087.4|26085|26092.4|26090|26075.4|26073|672
1594142700000|2020-07-07 17:25:00|26086.9|26084.5|26101.9|26099.5|26108.9|26106.5|26067.9|26065.5|1425
1594143000000|2020-07-07 17:30:00|26102.4|26100|26103.8|26101.4|26109.3|26106.9|26084.8|26082.4|1053
1594143300000|2020-07-07 17:35:00|26104.8|26102.4|26103.8|26101.4|26115.8|26113.4|26100.8|26098.4|706
1594143600000|2020-07-07 17:40:00|26104.3|26101.9|26115.8|26113.4|26121.8|26119.4|26092.8|26090.4|1094
1594143900000|2020-07-07 17:45:00|26115.3|26112.9|26116.3|26113.9|26118.8|26116.4|26105.8|26103.4|525
1594144200000|2020-07-07 17:50:00|26115.8|26113.4|26105.8|26103.4|26129.3|26126.9|26099.8|26097.4|746
1594144500000|2020-07-07 17:55:00|26106.8|26104.4|26117.8|26115.4|26123.8|26121.4|26106.8|26104.4|757
1594144800000|2020-07-07 18:00:00|26118.3|26115.9|26094.8|26092.4|26127.3|26124.9|26093.8|26091.4|1683
1594145100000|2020-07-07 18:05:00|26094.3|26091.9|26094.3|26091.9|26112.3|26109.9|26089.8|26087.4|941
1594145400000|2020-07-07 18:10:00|26093.8|26091.4|26111.3|26108.9|26115.3|26112.9|26091.3|26088.9|595
1594145700000|2020-07-07 18:15:00|26111.8|26109.4|26088.8|26086.4|26113.3|26110.9|26087.8|26085.4|776
1594146000000|2020-07-07 18:20:00|26088.3|26085.9|26080.8|26078.4|26098.8|26096.4|26077.8|26075.4|661
1594146300000|2020-07-07 18:25:00|26080.3|26077.9|26071.3|26068.9|26087.3|26084.9|26066.8|26064.4|847
1594146600000|2020-07-07 18:30:00|26070.8|26068.4|26045.3|26042.9|26070.8|26068.4|26035.8|26033.4|1422
1594146900000|2020-07-07 18:35:00|26044.8|26042.4|26031.3|26028.9|26047.8|26045.4|26023.8|26021.4|1215
1594147200000|2020-07-07 18:40:00|26031.8|26029.4|26043.8|26041.4|26049.8|26047.4|26028.8|26026.4|841
1594147500000|2020-07-07 18:45:00|26043.3|26040.9|26031.8|26029.4|26050.3|26047.9|26028.8|26026.4|743
1594147800000|2020-07-07 18:50:00|26031.3|26028.9|26020.8|26018.4|26044.3|26041.9|26018.8|26016.4|1169
1594148100000|2020-07-07 18:55:00|26021.3|26018.9|26047.3|26044.9|26049.8|26047.4|26017.8|26015.4|1059
1594148400000|2020-07-07 19:00:00|26046.8|26044.4|26002.3|25999.9|26048.8|26046.4|25995.8|25993.4|1832
1594148700000|2020-07-07 19:05:00|26001.8|25999.4|26005.3|26002.9|26032.8|26030.4|25997.8|25995.4|1534
1594149000000|2020-07-07 19:10:00|26004.8|26002.4|25993.8|25991.4|26017.3|26014.9|25991.8|25989.4|1263
1594149300000|2020-07-07 19:15:00|25993.3|25990.9|26003.8|26001.4|26020.8|26018.4|25987.3|25984.9|1667
1594149600000|2020-07-07 19:20:00|26003.6|26001.2|26020.1|26017.7|26025.6|26023.2|25987.6|25985.2|1584
1594149900000|2020-07-07 19:25:00|26019.6|26017.2|25994.6|25992.2|26026.1|26023.7|25987.6|25985.2|1211
1594150200000|2020-07-07 19:30:00|25994.1|25991.7|25997.1|25994.7|26003.6|26001.2|25970.6|25968.2|2042
1594150500000|2020-07-07 19:35:00|25997.6|25995.2|25967.1|25964.7|26000.1|25997.7|25958.6|25956.2|1966
1594150800000|2020-07-07 19:40:00|25965.6|25963.2|25948.1|25945.7|25972.6|25970.2|25935.6|25933.2|1928
1594151100000|2020-07-07 19:45:00|25946.6|25944.2|25925.6|25923.2|25948.1|25945.7|25915.6|25913.2|1964
1594151400000|2020-07-07 19:50:00|25932.1|25929.7|25882.6|25880.2|25932.1|25929.7|25871.6|25869.2|3801
1594151700000|2020-07-07 19:55:00|25883.6|25881.2|25903.6|25901.2|25916.1|25913.7|25868.6|25866.2|4833
1594152000000|2020-07-07 20:00:00|25904.8|25900|25891.8|25887|25921.3|25916.5|25881.8|25877|2337
1594152300000|2020-07-07 20:05:00|25890.3|25885.5|25909.3|25904.5|25913.8|25909|25882.8|25878|1216
1594152600000|2020-07-07 20:10:00|25910.3|25905.5|25898.9|25889.1|25919.3|25914.5|25891.3|25886.5|1054
1594152900000|2020-07-07 20:15:00|25898.6|25888.8|25902.5|25892.7|25904.3|25894.5|25898.6|25888.8|4
1594153200000|2020-07-07 20:20:00|25902.6|25892.8|25898.1|25888.3|25904|25894.2|25898|25888.2|0
1594153500000|2020-07-07 20:25:00|25898.2|25888.4|25898.1|25888.3|25900.6|25890.8|25895.7|25885.9|0
1594153800000|2020-07-07 20:30:00|25898.3|25893.5|25895.3|25890.5|25902.3|25897.5|25885.3|25880.5|566
1594154100000|2020-07-07 20:35:00|25897.3|25892.5|25901.3|25896.5|25905.3|25900.5|25895.3|25890.5|248
1594154400000|2020-07-07 20:40:00|25900.3|25895.5|25896.3|25891.5|25902.3|25897.5|25884.3|25879.5|282
1594154700000|2020-07-07 20:45:00|25895.3|25890.5|25897.3|25892.5|25900.3|25895.5|25888.3|25883.5|167
1594155000000|2020-07-07 20:50:00|25896.3|25891.5|25898.3|25893.5|25907.3|25902.5|25887.3|25882.5|172
1594155300000|2020-07-07 20:55:00|25899.3|25894.5|25911.1|25901.3|25914.3|25909.5|25899.3|25894.5|153
1594155600000|2020-07-07 21:00:00|25911.2|25901.4|25909.3|25899.5|25914.7|25904.9|25909.1|25899.3|0
1594155900000|2020-07-07 21:05:00|25909.4|25899.6|25912.1|25902.3|25912.9|25903.1|25909.4|25899.6|0
1594156200000|2020-07-07 21:10:00|25912.6|25902.8|25910.9|25901.1|25913.2|25903.4|25910|25900.2|0
1594156500000|2020-07-07 21:15:00|25911.1|25901.3|25913.7|25903.9|25914.3|25904.5|25910.5|25900.7|0
1594156800000|2020-07-07 21:20:00|25913.8|25904|25914.9|25905.1|25915.2|25905.4|25913.8|25904|0
1594157100000|2020-07-07 21:25:00|25914|25904.2|25910.4|25900.6|25917|25907.2|25910.4|25900.6|0
1594157400000|2020-07-07 21:30:00|25909.5|25899.7|25915.8|25906|25916.7|25906.9|25909.5|25899.7|0
1594157700000|2020-07-07 21:35:00|25915.5|25905.7|25915.7|25905.9|25917.9|25908.1|25915.5|25905.7|0
1594158000000|2020-07-07 21:40:00|25914.5|25904.7|25912.7|25902.9|25915.2|25905.4|25910.3|25900.5|0
1594158300000|2020-07-07 21:45:00|25913.8|25904|25913.9|25904.1|25917.3|25907.5|25912.7|25902.9|0
1594158600000|2020-07-07 21:50:00|25914.5|25904.7|25915.6|25905.8|25918.2|25908.4|25912.7|25902.9|0
1594158900000|2020-07-07 21:55:00|25917.7|25907.9|25915.7|25905.9|25920.7|25910.9|25915.4|25905.6|0
1594159200000|2020-07-07 22:00:00|25898.3|25893.5|25923.8|25919|25923.8|25919|25895.3|25890.5|315
1594159500000|2020-07-07 22:05:00|25925.8|25921|25929.3|25924.5|25936.8|25932|25921.8|25917|250
1594159800000|2020-07-07 22:10:00|25928.8|25924|25936.8|25932|25942.3|25937.5|25928.3|25923.5|197
1594160100000|2020-07-07 22:15:00|25939.3|25934.5|25941.8|25937|25949.3|25944.5|25937.3|25932.5|148
1594160400000|2020-07-07 22:20:00|25942.3|25937.5|25931.8|25927|25944.8|25940|25929.8|25925|112
1594160700000|2020-07-07 22:25:00|25932.8|25928|25931.8|25927|25943.3|25938.5|25922.8|25918|99
1594161000000|2020-07-07 22:30:00|25932.3|25927.5|25920.8|25916|25942.8|25938|25913.8|25909|166
1594161300000|2020-07-07 22:35:00|25921.3|25916.5|25916.8|25912|25923.3|25918.5|25903.8|25899|169
1594161600000|2020-07-07 22:40:00|25917.3|25912.5|25926.8|25922|25926.8|25922|25913.8|25909|72
1594161900000|2020-07-07 22:45:00|25927.3|25922.5|25923.8|25919|25929.8|25925|25914.3|25909.5|87
1594162200000|2020-07-07 22:50:00|25923.3|25918.5|25918.8|25914|25929.8|25925|25917.8|25913|64
1594162500000|2020-07-07 22:55:00|25918.3|25913.5|25912.8|25908|25918.3|25913.5|25909.3|25904.5|70
1594162800000|2020-07-07 23:00:00|25911.8|25907|25932.8|25928|25934.3|25929.5|25911.8|25907|128
1594163100000|2020-07-07 23:05:00|25933.3|25928.5|25936.8|25932|25937.3|25932.5|25927.3|25922.5|76
1594163400000|2020-07-07 23:10:00|25937.3|25932.5|25940.8|25936|25942.3|25937.5|25932.3|25927.5|76
1594163700000|2020-07-07 23:15:00|25940.3|25935.5|25938.8|25934|25952.8|25948|25938.3|25933.5|189
1594164000000|2020-07-07 23:20:00|25938.3|25933.5|25945.3|25940.5|25952.8|25948|25937.8|25933|64
1594164300000|2020-07-07 23:25:00|25944.8|25940|25938.8|25934|25947.3|25942.5|25936.8|25932|121
1594164600000|2020-07-07 23:30:00|25938.3|25933.5|25933.8|25929|25943.8|25939|25929.3|25924.5|73
1594164900000|2020-07-07 23:35:00|25932.8|25928|25934.8|25930|25940.3|25935.5|25931.8|25927|54
1594165200000|2020-07-07 23:40:00|25934.3|25929.5|25951.8|25947|25953.8|25949|25931.3|25926.5|158
1594165500000|2020-07-07 23:45:00|25951.3|25946.5|25952.8|25948|25958.3|25953.5|25947.8|25943|104
1594165800000|2020-07-07 23:50:00|25952.3|25947.5|25955.3|25950.5|25959.8|25955|25949.8|25945|146
1594166100000|2020-07-07 23:55:00|25954.3|25949.5|25948.8|25944|25957.3|25952.5|25942.3|25937.5|130
1594166400000|2020-07-08 00:00:00|25948.3|25943.5|25939.8|25935|25948.8|25944|25899.8|25895|712
1594166700000|2020-07-08 00:05:00|25939.3|25934.5|25957.3|25952.5|25964.3|25959.5|25938.8|25934|390
1594167000000|2020-07-08 00:10:00|25956.8|25952|25963.8|25959|25964.8|25960|25954.3|25949.5|233
1594167300000|2020-07-08 00:15:00|25964.3|25959.5|25986.3|25981.5|25987.8|25983|25963.3|25958.5|396
1594167600000|2020-07-08 00:20:00|25985.8|25981|25977.8|25973|25989.3|25984.5|25977.8|25973|212
1594167900000|2020-07-08 00:25:00|25977.3|25972.5|25989.3|25984.5|25992.8|25988|25974.8|25970|186
1594168200000|2020-07-08 00:30:00|25989.8|25985|25967.3|25962.5|25991.8|25987|25965.3|25960.5|213
1594168500000|2020-07-08 00:35:00|25966.8|25962|25954.3|25949.5|25975.3|25970.5|25946.3|25941.5|277
1594168800000|2020-07-08 00:40:00|25954.8|25950|25963.3|25958.5|25966.8|25962|25950.3|25945.5|208
1594169100000|2020-07-08 00:45:00|25964.8|25960|25954.3|25949.5|25965.3|25960.5|25949.3|25944.5|199
1594169400000|2020-07-08 00:50:00|25953.8|25949|25942.3|25937.5|25960.3|25955.5|25935.3|25930.5|218
1594169700000|2020-07-08 00:55:00|25942.8|25938|25965.8|25961|25966.3|25961.5|25942.8|25938|161
1594170000000|2020-07-08 01:00:00|25966.3|25961.5|25976.3|25971.5|25983.3|25978.5|25959.3|25954.5|342
1594170300000|2020-07-08 01:05:00|25976.8|25972|25988.8|25984|25992.3|25987.5|25972.3|25967.5|321
1594170600000|2020-07-08 01:10:00|25989.3|25984.5|25996.8|25992|26002.3|25997.5|25978.8|25974|512
1594170900000|2020-07-08 01:15:00|25997.3|25992.5|25991.3|25986.5|26004.3|25999.5|25989.8|25985|232
1594171200000|2020-07-08 01:20:00|25990.8|25986|25973.3|25968.5|25996.3|25991.5|25972.3|25967.5|251
1594171500000|2020-07-08 01:25:00|25972.3|25967.5|25985.3|25980.5|25998.3|25993.5|25972.3|25967.5|175
1594171800000|2020-07-08 01:30:00|25984.8|25980|26023.3|26018.5|26033.3|26028.5|25979.3|25974.5|698
1594172100000|2020-07-08 01:35:00|26023.8|26019|26015.3|26010.5|26026.8|26022|26014.3|26009.5|302
1594172400000|2020-07-08 01:40:00|26014.3|26009.5|26009.8|26005|26022.3|26017.5|26009.8|26005|251
1594172700000|2020-07-08 01:45:00|26010.3|26005.5|25993.3|25988.5|26012.8|26008|25991.8|25987|444
1594173000000|2020-07-08 01:50:00|25992.8|25988|26004.3|25999.5|26009.3|26004.5|25992.8|25988|197
1594173300000|2020-07-08 01:55:00|26003.8|25999|25937.8|25933|26003.8|25999|25935.8|25931|619
1594173600000|2020-07-08 02:00:00|25937.3|25932.5|25937.3|25932.5|25946.3|25941.5|25902.8|25898|766
1594173900000|2020-07-08 02:05:00|25938.3|25933.5|25950.8|25946|25955.8|25951|25927.8|25923|370
1594174200000|2020-07-08 02:10:00|25951.3|25946.5|25955.3|25950.5|25961.8|25957|25949.3|25944.5|187
1594174500000|2020-07-08 02:15:00|25954.8|25950|25939.3|25934.5|25957.8|25953|25934.3|25929.5|220
1594174800000|2020-07-08 02:20:00|25938.8|25934|25940.3|25935.5|25952.8|25948|25931.3|25926.5|289
1594175100000|2020-07-08 02:25:00|25940.8|25936|25941.8|25937|25945.8|25941|25930.8|25926|159
1594175400000|2020-07-08 02:30:00|25941.3|25936.5|25948.3|25943.5|25958.3|25953.5|25932.3|25927.5|242
1594175700000|2020-07-08 02:35:00|25948.8|25944|25967.8|25963|25970.3|25965.5|25946.3|25941.5|185
1594176000000|2020-07-08 02:40:00|25968.3|25963.5|25972.8|25968|25974.8|25970|25961.3|25956.5|118
1594176300000|2020-07-08 02:45:00|25973.8|25969|25980.8|25976|25985.3|25980.5|25971.8|25967|304
1594176600000|2020-07-08 02:50:00|25981.3|25976.5|25977.3|25972.5|25982.3|25977.5|25973.8|25969|113
1594176900000|2020-07-08 02:55:00|25977.8|25973|25983.8|25979|25986.3|25981.5|25969.3|25964.5|120
1594177200000|2020-07-08 03:00:00|25984.3|25979.5|25978.3|25973.5|25984.3|25979.5|25969.8|25965|129
1594177500000|2020-07-08 03:05:00|25977.8|25973|25985.3|25980.5|25985.3|25980.5|25972.3|25967.5|120
1594177800000|2020-07-08 03:10:00|25985.8|25981|25988.3|25983.5|26002.3|25997.5|25985.8|25981|251
1594178100000|2020-07-08 03:15:00|25987.8|25983|25967.3|25962.5|25987.8|25983|25965.3|25960.5|206
1594178400000|2020-07-08 03:20:00|25968.3|25963.5|25973.3|25968.5|25975.3|25970.5|25963.8|25959|153
1594178700000|2020-07-08 03:25:00|25973.8|25969|25963.8|25959|25974.3|25969.5|25960.3|25955.5|100
1594179000000|2020-07-08 03:30:00|25964.3|25959.5|25958.8|25954|25980.8|25976|25956.3|25951.5|174
1594179300000|2020-07-08 03:35:00|25959.3|25954.5|25956.3|25951.5|25964.3|25959.5|25955.8|25951|97
1594179600000|2020-07-08 03:40:00|25955.8|25951|25975.8|25971|25976.8|25972|25953.8|25949|159
1594179900000|2020-07-08 03:45:00|25975.3|25970.5|25954.3|25949.5|25976.3|25971.5|25950.3|25945.5|121
1594180200000|2020-07-08 03:50:00|25953.8|25949|25955.8|25951|25964.3|25959.5|25951.3|25946.5|88
1594180500000|2020-07-08 03:55:00|25956.3|25951.5|25956.3|25951.5|25961.8|25957|25952.8|25948|66
1594180800000|2020-07-08 04:00:00|25955.3|25950.5|25945.3|25940.5|25961.3|25956.5|25945.3|25940.5|126
1594181100000|2020-07-08 04:05:00|25944.8|25940|25925.8|25921|25948.3|25943.5|25925.3|25920.5|273
1594181400000|2020-07-08 04:10:00|25925.3|25920.5|25921.3|25916.5|25925.3|25920.5|25910.3|25905.5|267
1594181700000|2020-07-08 04:15:00|25921.8|25917|25921.8|25917|25923.3|25918.5|25915.3|25910.5|100
1594182000000|2020-07-08 04:20:00|25921.3|25916.5|25920.8|25916|25931.3|25926.5|25919.8|25915|112
1594182300000|2020-07-08 04:25:00|25920.3|25915.5|25916.3|25911.5|25925.3|25920.5|25910.8|25906|128
1594182600000|2020-07-08 04:30:00|25915.8|25911|25889.3|25884.5|25916.3|25911.5|25882.3|25877.5|472
1594182900000|2020-07-08 04:35:00|25888.8|25884|25862.8|25858|25893.8|25889|25856.3|25851.5|668
1594183200000|2020-07-08 04:40:00|25862.3|25857.5|25872.8|25868|25873.3|25868.5|25854.3|25849.5|304
1594183500000|2020-07-08 04:45:00|25872.3|25867.5|25876.3|25871.5|25883.3|25878.5|25869.3|25864.5|179
1594183800000|2020-07-08 04:50:00|25875.8|25871|25870.3|25865.5|25877.3|25872.5|25862.8|25858|162
1594184100000|2020-07-08 04:55:00|25868.8|25864|25872.3|25867.5|25883.8|25879|25868.8|25864|137
1594184400000|2020-07-08 05:00:00|25872.8|25868|25900.3|25895.5|25901.8|25897|25870.3|25865.5|324
1594184700000|2020-07-08 05:05:00|25900.8|25896|25917.3|25912.5|25921.3|25916.5|25900.3|25895.5|380
1594185000000|2020-07-08 05:10:00|25916.8|25912|25911.8|25907|25917.8|25913|25903.3|25898.5|314
1594185300000|2020-07-08 05:15:00|25912.3|25907.5|25916.3|25911.5|25920.3|25915.5|25909.3|25904.5|194
1594185600000|2020-07-08 05:20:00|25916.8|25912|25902.8|25898|25918.3|25913.5|25902.3|25897.5|118
1594185900000|2020-07-08 05:25:00|25902.3|25897.5|25875.3|25870.5|25904.3|25899.5|25873.8|25869|374
1594186200000|2020-07-08 05:30:00|25874.8|25870|25878.8|25874|25882.8|25878|25863.3|25858.5|266
1594186500000|2020-07-08 05:35:00|25879.3|25874.5|25898.8|25894|25901.3|25896.5|25874.3|25869.5|172
1594186800000|2020-07-08 05:40:00|25899.3|25894.5|25894.3|25889.5|25899.3|25894.5|25887.8|25883|106
1594187100000|2020-07-08 05:45:00|25893.8|25889|25882.3|25877.5|25894.3|25889.5|25867.8|25863|203
1594187400000|2020-07-08 05:50:00|25881.8|25877|25878.3|25873.5|25892.8|25888|25873.8|25869|168
1594187700000|2020-07-08 05:55:00|25878.8|25874|25866.3|25861.5|25879.8|25875|25852.8|25848|268
1594188000000|2020-07-08 06:00:00|25865.7|25862.1|25813.2|25809.6|25870.2|25866.6|25810.7|25807.1|908
1594188300000|2020-07-08 06:05:00|25812.7|25809.1|25811.2|25807.6|25824.7|25821.1|25808.7|25805.1|353
1594188600000|2020-07-08 06:10:00|25811.7|25808.1|25796.2|25792.6|25816.2|25812.6|25788.7|25785.1|420
1594188900000|2020-07-08 06:15:00|25794.7|25791.1|25810.2|25806.6|25815.7|25812.1|25793.7|25790.1|291
1594189200000|2020-07-08 06:20:00|25809.7|25806.1|25832.2|25828.6|25837.7|25834.1|25806.7|25803.1|398
1594189500000|2020-07-08 06:25:00|25831.7|25828.1|25817.2|25813.6|25840.2|25836.6|25815.7|25812.1|332
1594189800000|2020-07-08 06:30:00|25818.2|25814.6|25830.7|25827.1|25838.2|25834.6|25815.2|25811.6|307
1594190100000|2020-07-08 06:35:00|25830.2|25826.6|25894.7|25891.1|25898.7|25895.1|25827.2|25823.6|636
1594190400000|2020-07-08 06:40:00|25895.2|25891.6|25881.2|25877.6|25907.7|25904.1|25874.2|25870.6|635
1594190700000|2020-07-08 06:45:00|25880.7|25877.1|25863.7|25860.1|25885.7|25882.1|25860.2|25856.6|307
1594191000000|2020-07-08 06:50:00|25861.7|25858.1|25878.7|25875.1|25885.2|25881.6|25859.2|25855.6|242
1594191300000|2020-07-08 06:55:00|25878.2|25874.6|25879.7|25876.1|25881.7|25878.1|25859.7|25856.1|235
1594191600000|2020-07-08 07:00:00|25881.7|25878.1|25890.2|25886.6|25916.7|25913.1|25862.7|25859.1|746
1594191900000|2020-07-08 07:05:00|25890.7|25887.1|25908.2|25904.6|25940.7|25937.1|25878.7|25875.1|960
1594192200000|2020-07-08 07:10:00|25906.7|25903.1|25950.7|25947.1|25961.7|25958.1|25892.7|25889.1|1159
1594192500000|2020-07-08 07:15:00|25949.7|25946.1|25974.7|25971.1|25985.2|25981.6|25919.7|25916.1|1050
1594192800000|2020-07-08 07:20:00|25974.2|25970.6|25947.7|25944.1|25982.7|25979.1|25937.7|25934.1|1130
1594193100000|2020-07-08 07:25:00|25948.7|25945.1|25971.7|25968.1|25982.7|25979.1|25932.2|25928.6|650
1594193400000|2020-07-08 07:30:00|25971.2|25967.6|25972.2|25968.6|25978.2|25974.6|25954.7|25951.1|570
1594193700000|2020-07-08 07:35:00|25971.7|25968.1|25964.7|25961.1|25996.7|25993.1|25960.7|25957.1|704
1594194000000|2020-07-08 07:40:00|25964.2|25960.6|25969.2|25965.6|25972.2|25968.6|25950.2|25946.6|477
1594194300000|2020-07-08 07:45:00|25969.7|25966.1|25995.7|25992.1|26002.2|25998.6|25964.2|25960.6|540
1594194600000|2020-07-08 07:50:00|25995.2|25991.6|25967.7|25964.1|25996.2|25992.6|25961.7|25958.1|415
1594194900000|2020-07-08 07:55:00|25968.2|25964.6|25966.2|25962.6|25976.2|25972.6|25957.2|25953.6|286
1594195200000|2020-07-08 08:00:00|25966.7|25963.1|25953.7|25950.1|25970.2|25966.6|25937.2|25933.6|551
1594195500000|2020-07-08 08:05:00|25954.7|25951.1|25934.7|25931.1|25955.2|25951.6|25925.2|25921.6|459
1594195800000|2020-07-08 08:10:00|25934.2|25930.6|25941.7|25938.1|25971.7|25968.1|25924.7|25921.1|760
1594196100000|2020-07-08 08:15:00|25942.2|25938.6|25935.7|25932.1|25951.2|25947.6|25928.7|25925.1|364
1594196400000|2020-07-08 08:20:00|25935.2|25931.6|25955.7|25952.1|25965.7|25962.1|25932.7|25929.1|430
1594196700000|2020-07-08 08:25:00|25955.2|25951.6|25952.7|25949.1|25969.7|25966.1|25951.7|25948.1|362
1594197000000|2020-07-08 08:30:00|25952.2|25948.6|25934.2|25930.6|25957.7|25954.1|25899.7|25896.1|785
1594197300000|2020-07-08 08:35:00|25934.7|25931.1|25969.7|25966.1|26020.7|26017.1|25934.7|25931.1|1714
1594197600000|2020-07-08 08:40:00|25970.2|25966.6|25976.7|25973.1|25989.2|25985.6|25969.7|25966.1|548
1594197900000|2020-07-08 08:45:00|25977.2|25973.6|25975.7|25972.1|25986.7|25983.1|25968.7|25965.1|352
1594198200000|2020-07-08 08:50:00|25976.2|25972.6|25950.7|25947.1|25977.7|25974.1|25945.2|25941.6|451
1594198500000|2020-07-08 08:55:00|25950.2|25946.6|25933.2|25929.6|25952.7|25949.1|25917.2|25913.6|514
1594198800000|2020-07-08 09:00:00|25933.7|25930.1|25925.2|25921.6|25941.7|25938.1|25914.7|25911.1|367
1594199100000|2020-07-08 09:05:00|25924.7|25921.1|25912.2|25908.6|25930.2|25926.6|25905.7|25902.1|413
1594199400000|2020-07-08 09:10:00|25911.7|25908.1|25868.2|25864.6|25918.2|25914.6|25861.2|25857.6|732
1594199700000|2020-07-08 09:15:00|25867.7|25864.1|25834.7|25831.1|25867.7|25864.1|25821.7|25818.1|960
1594200000000|2020-07-08 09:20:00|25834.2|25830.6|25848.7|25845.1|25855.7|25852.1|25815.2|25811.6|1009
1594200300000|2020-07-08 09:25:00|25846.7|25843.1|25842.7|25839.1|25846.7|25843.1|25830.7|25827.1|758
1594200600000|2020-07-08 09:30:00|25841.2|25837.6|25858.2|25854.6|25867.2|25863.6|25834.2|25830.6|629
1594200900000|2020-07-08 09:35:00|25857.7|25854.1|25853.7|25850.1|25871.7|25868.1|25848.7|25845.1|503
1594201200000|2020-07-08 09:40:00|25853.2|25849.6|25804.2|25800.6|25856.7|25853.1|25796.7|25793.1|996
1594201500000|2020-07-08 09:45:00|25804.7|25801.1|25831.7|25828.1|25836.7|25833.1|25800.7|25797.1|744
1594201800000|2020-07-08 09:50:00|25831.2|25827.6|25826.2|25822.6|25847.2|25843.6|25812.2|25808.6|530
1594202100000|2020-07-08 09:55:00|25824.7|25821.1|25849.7|25846.1|25853.7|25850.1|25819.7|25816.1|460
1594202400000|2020-07-08 10:00:00|25848.2|25844.6|25843.7|25840.1|25848.2|25844.6|25821.7|25818.1|499
1594202700000|2020-07-08 10:05:00|25844.2|25840.6|25848.7|25845.1|25852.7|25849.1|25826.7|25823.1|350
1594203000000|2020-07-08 10:10:00|25849.7|25846.1|25829.2|25825.6|25850.7|25847.1|25814.7|25811.1|383
1594203300000|2020-07-08 10:15:00|25829.7|25826.1|25852.7|25849.1|25860.7|25857.1|25829.7|25826.1|595
1594203600000|2020-07-08 10:20:00|25851.7|25848.1|25845.7|25842.1|25853.2|25849.6|25828.7|25825.1|442
1594203900000|2020-07-08 10:25:00|25845.2|25841.6|25853.2|25849.6|25862.7|25859.1|25843.2|25839.6|269
1594204200000|2020-07-08 10:30:00|25852.7|25849.1|25850.7|25847.1|25859.7|25856.1|25840.7|25837.1|255
1594204500000|2020-07-08 10:35:00|25850.2|25846.6|25867.7|25864.1|25870.7|25867.1|25848.2|25844.6|348
1594204800000|2020-07-08 10:40:00|25867.2|25863.6|25881.7|25878.1|25889.2|25885.6|25867.2|25863.6|393
1594205100000|2020-07-08 10:45:00|25882.2|25878.6|25882.2|25878.6|25885.7|25882.1|25872.7|25869.1|321
1594205400000|2020-07-08 10:50:00|25881.7|25878.1|25886.7|25883.1|25897.2|25893.6|25877.2|25873.6|291
1594205700000|2020-07-08 10:55:00|25887.2|25883.6|25897.2|25893.6|25897.2|25893.6|25877.2|25873.6|283
1594206000000|2020-07-08 11:00:00|25898.7|25895.1|25912.2|25908.6|25913.7|25910.1|25893.7|25890.1|521
1594206300000|2020-07-08 11:05:00|25912.7|25909.1|25913.2|25909.6|25923.7|25920.1|25904.2|25900.6|374
1594206600000|2020-07-08 11:10:00|25913.7|25910.1|25910.2|25906.6|25923.2|25919.6|25907.7|25904.1|261
1594206900000|2020-07-08 11:15:00|25910.7|25907.1|25915.7|25912.1|25920.7|25917.1|25908.7|25905.1|207
1594207200000|2020-07-08 11:20:00|25916.2|25912.6|25890.2|25886.6|25916.7|25913.1|25890.2|25886.6|444
1594207500000|2020-07-08 11:25:00|25890.7|25887.1|25885.2|25881.6|25894.7|25891.1|25878.2|25874.6|420
1594207800000|2020-07-08 11:30:00|25885.7|25882.1|25899.7|25896.1|25902.2|25898.6|25879.7|25876.1|410
1594208100000|2020-07-08 11:35:00|25900.2|25896.6|25908.7|25905.1|25919.7|25916.1|25893.7|25890.1|357
1594208400000|2020-07-08 11:40:00|25908.2|25904.6|25936.2|25932.6|25938.7|25935.1|25908.2|25904.6|496
1594208700000|2020-07-08 11:45:00|25936.7|25933.1|25937.2|25933.6|25950.2|25946.6|25936.2|25932.6|394
1594209000000|2020-07-08 11:50:00|25937.7|25934.1|25960.2|25956.6|25966.7|25963.1|25935.7|25932.1|487
1594209300000|2020-07-08 11:55:00|25959.7|25956.1|25938.7|25935.1|25961.7|25958.1|25933.2|25929.6|579
1594209600000|2020-07-08 12:00:00|25941.7|25938.1|25922.7|25919.1|25950.2|25946.6|25921.2|25917.6|490
1594209900000|2020-07-08 12:05:00|25923.2|25919.6|25927.7|25924.1|25936.7|25933.1|25918.7|25915.1|381
1594210200000|2020-07-08 12:10:00|25928.7|25925.1|25919.7|25916.1|25937.2|25933.6|25919.7|25916.1|335
1594210500000|2020-07-08 12:15:00|25919.2|25915.6|25914.7|25911.1|25924.7|25921.1|25895.2|25891.6|739
1594210800000|2020-07-08 12:20:00|25915.2|25911.6|25920.2|25916.6|25929.2|25925.6|25902.2|25898.6|476
1594211100000|2020-07-08 12:25:00|25920.7|25917.1|25918.2|25914.6|25926.7|25923.1|25913.7|25910.1|313
1594211400000|2020-07-08 12:30:00|25917.7|25914.1|25909.7|25906.1|25924.7|25921.1|25908.2|25904.6|251
1594211700000|2020-07-08 12:35:00|25910.2|25906.6|25890.7|25887.1|25910.7|25907.1|25889.7|25886.1|540
1594212000000|2020-07-08 12:40:00|25891.2|25887.6|25886.7|25883.1|25891.2|25887.6|25876.2|25872.6|496
1594212300000|2020-07-08 12:45:00|25887.2|25883.6|25909.2|25905.6|25912.2|25908.6|25876.2|25872.6|506
1594212600000|2020-07-08 12:50:00|25907.7|25904.1|25918.7|25915.1|25929.7|25926.1|25906.7|25903.1|387
1594212900000|2020-07-08 12:55:00|25918.2|25914.6|25916.2|25912.6|25934.2|25930.6|25916.2|25912.6|416
1594213200000|2020-07-08 13:00:00|25915.7|25912.1|25919.7|25916.1|25932.7|25929.1|25915.2|25911.6|402
1594213500000|2020-07-08 13:05:00|25920.2|25916.6|25910.7|25907.1|25920.7|25917.1|25890.7|25887.1|664
1594213800000|2020-07-08 13:10:00|25912.7|25909.1|25907.7|25904.1|25920.7|25917.1|25904.2|25900.6|468
1594214100000|2020-07-08 13:15:00|25908.2|25904.6|25924.7|25921.1|25926.7|25923.1|25905.7|25902.1|559
1594214400000|2020-07-08 13:20:00|25924.2|25920.6|25941.2|25937.6|25944.2|25940.6|25922.2|25918.6|473
1594214700000|2020-07-08 13:25:00|25940.7|25937.1|25951.7|25948.1|25955.7|25952.1|25930.7|25927.1|658
1594215000000|2020-07-08 13:30:00|25951.1|25948.7|25994.6|25992.2|25999.1|25996.7|25916.1|25913.7|5124
1594215300000|2020-07-08 13:35:00|25995.6|25993.2|26001.6|25999.2|26004.6|26002.2|25953.1|25950.7|3692
1594215600000|2020-07-08 13:40:00|26002.1|25999.7|26009.1|26006.7|26009.1|26006.7|25987.1|25984.7|2191
1594215900000|2020-07-08 13:45:00|26009.6|26007.2|26066.1|26063.7|26068.1|26065.7|26003.1|26000.7|3311
1594216200000|2020-07-08 13:50:00|26066.6|26064.2|26089.6|26087.2|26096.1|26093.7|26061.1|26058.7|3013
1594216500000|2020-07-08 13:55:00|26090.1|26087.7|26094.6|26092.2|26105.6|26103.2|26074.1|26071.7|2769
1594216800000|2020-07-08 14:00:00|26095.6|26093.2|26088.6|26086.2|26103.6|26101.2|26068.6|26066.2|2550
1594217100000|2020-07-08 14:05:00|26089.1|26086.7|26073.6|26071.2|26098.1|26095.7|26067.6|26065.2|2004
1594217400000|2020-07-08 14:10:00|26074.1|26071.7|26069.2|26066.8|26111.7|26109.3|26065.6|26063.2|2263
1594217700000|2020-07-08 14:15:00|26069.7|26067.3|26046.2|26043.8|26069.7|26067.3|26040.7|26038.3|2210
1594218000000|2020-07-08 14:20:00|26045.7|26043.3|26036.7|26034.3|26054.7|26052.3|26034.7|26032.3|1282
1594218300000|2020-07-08 14:25:00|26036.2|26033.8|26008.2|26005.8|26047.7|26045.3|25998.7|25996.3|2049
1594218600000|2020-07-08 14:30:00|26007.7|26005.3|26024.7|26022.3|26041.2|26038.8|26000.2|25997.8|1723
1594218900000|2020-07-08 14:35:00|26024.2|26021.8|26036.2|26033.8|26037.2|26034.8|26001.7|25999.3|1597
1594219200000|2020-07-08 14:40:00|26037.2|26034.8|26007.7|26005.3|26055.2|26052.8|25998.7|25996.3|2134
1594219500000|2020-07-08 14:45:00|26008.2|26005.8|26007.2|26004.8|26010.2|26007.8|25982.2|25979.8|2374
1594219800000|2020-07-08 14:50:00|26006.2|26003.8|26013.2|26010.8|26023.7|26021.3|25994.2|25991.8|1414
1594220100000|2020-07-08 14:55:00|26012.7|26010.3|26009.2|26006.8|26018.2|26015.8|25995.2|25992.8|1187
1594220400000|2020-07-08 15:00:00|26007.7|26005.3|25937.2|25934.8|26017.2|26014.8|25934.7|25932.3|2999
1594220700000|2020-07-08 15:05:00|25937.7|25935.3|25910.7|25908.3|25950.2|25947.8|25892.2|25889.8|2903
1594221000000|2020-07-08 15:10:00|25910.2|25907.8|25940.2|25937.8|25942.2|25939.8|25903.2|25900.8|1709
1594221300000|2020-07-08 15:15:00|25941.2|25938.8|25863.7|25861.3|25943.7|25941.3|25858.2|25855.8|3296
1594221600000|2020-07-08 15:20:00|25863.2|25860.8|25850.2|25847.8|25878.2|25875.8|25818.2|25815.8|3579
1594221900000|2020-07-08 15:25:00|25849.7|25847.3|25874.2|25871.8|25876.2|25873.8|25818.7|25816.3|2979
1594222200000|2020-07-08 15:30:00|25874.7|25872.3|25892.2|25889.8|25905.7|25903.3|25864.7|25862.3|2312
1594222500000|2020-07-08 15:35:00|25892.7|25890.3|25901.2|25898.8|25909.2|25906.8|25880.7|25878.3|1364
1594222800000|2020-07-08 15:40:00|25900.7|25898.3|25910.2|25907.8|25912.2|25909.8|25886.2|25883.8|1524
1594223100000|2020-07-08 15:45:00|25909.7|25907.3|25906.2|25903.8|25934.2|25931.8|25893.2|25890.8|1952
1594223400000|2020-07-08 15:50:00|25906.7|25904.3|25922.7|25920.3|25931.7|25929.3|25887.7|25885.3|1336
1594223700000|2020-07-08 15:55:00|25923.2|25920.8|25905.2|25902.8|25925.2|25922.8|25894.7|25892.3|1288
1594224000000|2020-07-08 16:00:00|25905.7|25903.3|25903.7|25901.3|25918.2|25915.8|25891.2|25888.8|1080
1594224300000|2020-07-08 16:05:00|25903.2|25900.8|25906.2|25903.8|25927.2|25924.8|25901.2|25898.8|1191
1594224600000|2020-07-08 16:10:00|25905.7|25903.3|25920.7|25918.3|25930.2|25927.8|25905.7|25903.3|1179
1594224900000|2020-07-08 16:15:00|25921.2|25918.8|25955.7|25953.3|25960.2|25957.8|25903.7|25901.3|2057
1594225200000|2020-07-08 16:20:00|25955.2|25952.8|25942.2|25939.8|25959.2|25956.8|25936.2|25933.8|1113
1594225500000|2020-07-08 16:25:00|25942.7|25940.3|25946.2|25943.8|25953.7|25951.3|25939.2|25936.8|859
1594225800000|2020-07-08 16:30:00|25945.7|25943.3|25930.7|25928.3|25955.7|25953.3|25929.2|25926.8|935
1594226100000|2020-07-08 16:35:00|25931.2|25928.8|25925.2|25922.8|25933.7|25931.3|25917.7|25915.3|778
1594226400000|2020-07-08 16:40:00|25924.7|25922.3|25901.2|25898.8|25930.7|25928.3|25891.2|25888.8|1218
1594226700000|2020-07-08 16:45:00|25901.7|25899.3|25910.7|25908.3|25921.2|25918.8|25900.7|25898.3|863
1594227000000|2020-07-08 16:50:00|25912.2|25909.8|25906.2|25903.8|25918.2|25915.8|25897.2|25894.8|734
1594227300000|2020-07-08 16:55:00|25906.7|25904.3|25944.3|25941.9|25945.8|25943.4|25906.2|25903.8|1151
1594227600000|2020-07-08 17:00:00|25944.8|25942.4|25936.3|25933.9|25947.3|25944.9|25932.3|25929.9|721
1594227900000|2020-07-08 17:05:00|25935.3|25932.9|25937.8|25935.4|25944.3|25941.9|25931.8|25929.4|574
1594228200000|2020-07-08 17:10:00|25937.3|25934.9|25914.3|25911.9|25938.8|25936.4|25908.8|25906.4|705
1594228500000|2020-07-08 17:15:00|25913.8|25911.4|25882.8|25880.4|25915.8|25913.4|25882.8|25880.4|1065
1594228800000|2020-07-08 17:20:00|25882.3|25879.9|25852.8|25850.4|25892.3|25889.9|25852.8|25850.4|1127
1594229100000|2020-07-08 17:25:00|25854.3|25851.9|25856.3|25853.9|25859.3|25856.9|25825.3|25822.9|1506
1594229400000|2020-07-08 17:30:00|25856.8|25854.4|25880.3|25877.9|25885.3|25882.9|25853.3|25850.9|820
1594229700000|2020-07-08 17:35:00|25879.8|25877.4|25893.8|25891.4|25895.8|25893.4|25875.8|25873.4|706
1594230000000|2020-07-08 17:40:00|25892.8|25890.4|25886.8|25884.4|25897.8|25895.4|25883.8|25881.4|712
1594230300000|2020-07-08 17:45:00|25887.3|25884.9|25886.3|25883.9|25899.3|25896.9|25874.8|25872.4|840
1594230600000|2020-07-08 17:50:00|25886.8|25884.4|25871.8|25869.4|25903.8|25901.4|25870.8|25868.4|1478
1594230900000|2020-07-08 17:55:00|25872.3|25869.9|25870.3|25867.9|25891.8|25889.4|25852.8|25850.4|1394
1594231200000|2020-07-08 18:00:00|25869.8|25867.4|25869.8|25867.4|25920.8|25918.4|25857.8|25855.4|2231
1594231500000|2020-07-08 18:05:00|25869.3|25866.9|25887.3|25884.9|25894.3|25891.9|25863.8|25861.4|1213
1594231800000|2020-07-08 18:10:00|25887.8|25885.4|25907.8|25905.4|25913.8|25911.4|25877.3|25874.9|1374
1594232100000|2020-07-08 18:15:00|25907.3|25904.9|25921.8|25919.4|25924.3|25921.9|25902.3|25899.9|767
1594232400000|2020-07-08 18:20:00|25922.3|25919.9|25928.8|25926.4|25953.3|25950.9|25906.3|25903.9|1557
1594232700000|2020-07-08 18:25:00|25929.3|25926.9|25934.3|25931.9|25939.8|25937.4|25921.3|25918.9|823
1594233000000|2020-07-08 18:30:00|25933.8|25931.4|25907.8|25905.4|25938.3|25935.9|25905.3|25902.9|1057
1594233300000|2020-07-08 18:35:00|25906.8|25904.4|25926.3|25923.9|25926.8|25924.4|25899.3|25896.9|1277
1594233600000|2020-07-08 18:40:00|25925.8|25923.4|25887.3|25884.9|25930.8|25928.4|25881.3|25878.9|1368
1594233900000|2020-07-08 18:45:00|25887.8|25885.4|25909.3|25906.9|25909.3|25906.9|25885.8|25883.4|1348
1594234200000|2020-07-08 18:50:00|25908.8|25906.4|25899.3|25896.9|25927.8|25925.4|25889.8|25887.4|1283
1594234500000|2020-07-08 18:55:00|25899.8|25897.4|25947.8|25945.4|25961.8|25959.4|25899.8|25897.4|1936
1594234800000|2020-07-08 19:00:00|25947.3|25944.9|25957.3|25954.9|25968.3|25965.9|25942.3|25939.9|1403
1594235100000|2020-07-08 19:05:00|25957.8|25955.4|25975.8|25973.4|25979.8|25977.4|25949.8|25947.4|2049
1594235400000|2020-07-08 19:10:00|25976.3|25973.9|26010.8|26008.4|26014.8|26012.4|25975.8|25973.4|2103
1594235700000|2020-07-08 19:15:00|26010.3|26007.9|26015.3|26012.9|26017.8|26015.4|26001.8|25999.4|1152
1594236000000|2020-07-08 19:20:00|26014.5|26012.1|26059.5|26057.1|26064.5|26062.1|26010.5|26008.1|2043
1594236300000|2020-07-08 19:25:00|26058.5|26056.1|26038|26035.6|26073|26070.6|26034|26031.6|1818
1594236600000|2020-07-08 19:30:00|26037.5|26035.1|26051|26048.6|26064|26061.6|26036.5|26034.1|1511
1594236900000|2020-07-08 19:35:00|26050.5|26048.1|26037|26034.6|26084.5|26082.1|26030|26027.6|2787
1594237200000|2020-07-08 19:40:00|26036.5|26034.1|26048|26045.6|26055|26052.6|26028|26025.6|1594
1594237500000|2020-07-08 19:45:00|26047.5|26045.1|26044.5|26042.1|26059.5|26057.1|26029|26026.6|1612
1594237800000|2020-07-08 19:50:00|26042|26039.6|26078|26075.6|26078|26075.6|26014|26011.6|3042
1594238100000|2020-07-08 19:55:00|26077.5|26075.1|26075|26072.6|26078|26075.6|26050.5|26048.1|3364
1594238400000|2020-07-08 20:00:00|26075.5|26073.1|26081.4|26076.6|26089.4|26084.6|26054.9|26050.1|1721
1594238700000|2020-07-08 20:05:00|26081.9|26077.1|26094.9|26090.1|26103.4|26098.6|26077.9|26073.1|1032
1594239000000|2020-07-08 20:10:00|26095.4|26090.6|26095.4|26085.6|26100.9|26096.1|26077.9|26073.1|792
1594239300000|2020-07-08 20:15:00|26094.5|26084.7|26096|26086.2|26099|26089.2|26092.7|26082.9|0
1594239600000|2020-07-08 20:20:00|26095|26085.2|26097.4|26087.6|26098.1|26088.3|26093.4|26083.6|0
1594239900000|2020-07-08 20:25:00|26097.2|26087.4|26093.6|26083.8|26097.7|26087.9|26091.2|26081.4|0
1594240200000|2020-07-08 20:30:00|26090.4|26085.6|26114.4|26109.6|26122.4|26117.6|26090.4|26085.6|448
1594240500000|2020-07-08 20:35:00|26115.4|26110.6|26116.4|26111.6|26120.4|26115.6|26113.4|26108.6|191
1594240800000|2020-07-08 20:40:00|26117.4|26112.6|26115.4|26110.6|26119.4|26114.6|26112.4|26107.6|124
1594241100000|2020-07-08 20:45:00|26116.4|26111.6|26105.4|26100.6|26116.4|26111.6|26101.4|26096.6|184
1594241400000|2020-07-08 20:50:00|26106.4|26101.6|26107.4|26102.6|26114.4|26109.6|26105.4|26100.6|148
1594241700000|2020-07-08 20:55:00|26106.4|26101.6|26114.4|26104.6|26114.6|26109.6|26104.4|26099.6|119
1594242000000|2020-07-08 21:00:00|26114.5|26104.7|26118|26108.2|26119.7|26109.9|26114|26104.2|0
1594242300000|2020-07-08 21:05:00|26118.3|26108.5|26119.4|26109.6|26119.6|26109.8|26116.7|26106.9|0
1594242600000|2020-07-08 21:10:00|26119.5|26109.7|26119.1|26109.3|26120.8|26111|26117.2|26107.4|0
1594242900000|2020-07-08 21:15:00|26119.2|26109.4|26119.3|26109.5|26119.4|26109.6|26117.5|26107.7|0
1594243200000|2020-07-08 21:20:00|26119.4|26109.6|26119.8|26110|26123.2|26113.4|26118.7|26108.9|0
1594243500000|2020-07-08 21:25:00|26119.4|26109.6|26118.4|26108.6|26121.8|26112|26118.4|26108.6|0
1594243800000|2020-07-08 21:30:00|26118.2|26108.4|26119.9|26110.1|26120.3|26110.5|26117.8|26108|0
1594244100000|2020-07-08 21:35:00|26119.8|26110|26122.8|26113|26123.1|26113.3|26119.7|26109.9|0
1594244400000|2020-07-08 21:40:00|26124.9|26115.1|26128.8|26119|26130.3|26120.5|26122.8|26113|0
1594244700000|2020-07-08 21:45:00|26128.5|26118.7|26124.6|26114.8|26133.4|26123.6|26124|26114.2|0
1594245000000|2020-07-08 21:50:00|26125.5|26115.7|26126.4|26116.6|26129|26119.2|26124.3|26114.5|0
1594245300000|2020-07-08 21:55:00|26123.4|26113.6|26122.9|26113.1|26124.1|26114.3|26120.9|26111.1|0
1594245600000|2020-07-08 22:00:00|26149.4|26144.6|26135.9|26131.1|26151.4|26146.6|26128.4|26123.6|422
1594245900000|2020-07-08 22:05:00|26138.9|26134.1|26138.4|26133.6|26146.4|26141.6|26133.4|26128.6|132
1594246200000|2020-07-08 22:10:00|26137.9|26133.1|26141.9|26137.1|26147.4|26142.6|26137.9|26133.1|63
1594246500000|2020-07-08 22:15:00|26141.4|26136.6|26134.9|26130.1|26141.4|26136.6|26134.9|26130.1|49
1594246800000|2020-07-08 22:20:00|26136.9|26132.1|26123.4|26118.6|26137.4|26132.6|26120.9|26116.1|198
1594247100000|2020-07-08 22:25:00|26122.9|26118.1|26130.9|26126.1|26134.4|26129.6|26120.9|26116.1|111
1594247400000|2020-07-08 22:30:00|26131.4|26126.6|26134.9|26130.1|26135.4|26130.6|26125.9|26121.1|61
1594247700000|2020-07-08 22:35:00|26135.4|26130.6|26126.9|26122.1|26135.4|26130.6|26124.9|26120.1|100
1594248000000|2020-07-08 22:40:00|26126.4|26121.6|26116.4|26111.6|26126.4|26121.6|26113.9|26109.1|110
1594248300000|2020-07-08 22:45:00|26115.9|26111.1|26114.4|26109.6|26115.9|26111.1|26109.9|26105.1|70
1594248600000|2020-07-08 22:50:00|26113.9|26109.1|26107.9|26103.1|26117.4|26112.6|26106.9|26102.1|60
1594248900000|2020-07-08 22:55:00|26107.4|26102.6|26122.9|26118.1|26131.9|26127.1|26106.4|26101.6|139
1594249200000|2020-07-08 23:00:00|26123.4|26118.6|26112.4|26107.6|26123.9|26119.1|26106.9|26102.1|103
1594249500000|2020-07-08 23:05:00|26111.9|26107.1|26115.9|26111.1|26123.4|26118.6|26109.9|26105.1|72
1594249800000|2020-07-08 23:10:00|26115.4|26110.6|26125.4|26120.6|26127.9|26123.1|26112.9|26108.1|66
1594250100000|2020-07-08 23:15:00|26125.9|26121.1|26119.9|26115.1|26131.9|26127.1|26118.4|26113.6|81
1594250400000|2020-07-08 23:20:00|26120.4|26115.6|26129.9|26125.1|26136.4|26131.6|26116.9|26112.1|113
1594250700000|2020-07-08 23:25:00|26130.4|26125.6|26127.9|26123.1|26134.4|26129.6|26127.9|26123.1|34
1594251000000|2020-07-08 23:30:00|26128.4|26123.6|26109.4|26104.6|26128.9|26124.1|26106.9|26102.1|149
1594251300000|2020-07-08 23:35:00|26108.4|26103.6|26120.4|26115.6|26120.4|26115.6|26107.9|26103.1|73
1594251600000|2020-07-08 23:40:00|26121.9|26117.1|26130.4|26125.6|26130.4|26125.6|26120.4|26115.6|139
1594251900000|2020-07-08 23:45:00|26130.9|26126.1|26132.4|26127.6|26143.4|26138.6|26128.4|26123.6|191
1594252200000|2020-07-08 23:50:00|26130.9|26126.1|26138.9|26134.1|26139.4|26134.6|26112.9|26108.1|190
1594252500000|2020-07-08 23:55:00|26140.9|26136.1|26118.4|26113.6|26140.9|26136.1|26112.4|26107.6|152
1594252800000|2020-07-09 00:00:00|26121.9|26117.1|26123.4|26118.6|26143.4|26138.6|26101.4|26096.6|386
1594253100000|2020-07-09 00:05:00|26124.9|26120.1|26117.9|26113.1|26136.9|26132.1|26110.4|26105.6|147
1594253400000|2020-07-09 00:10:00|26117.4|26112.6|26110.9|26106.1|26123.9|26119.1|26104.4|26099.6|214
1594253700000|2020-07-09 00:15:00|26111.4|26106.6|26100.9|26096.1|26111.9|26107.1|26095.9|26091.1|177
1594254000000|2020-07-09 00:20:00|26101.4|26096.6|26088.9|26084.1|26103.9|26099.1|26082.9|26078.1|199
1594254300000|2020-07-09 00:25:00|26088.4|26083.6|26087.4|26082.6|26090.9|26086.1|26078.4|26073.6|274
1594254600000|2020-07-09 00:30:00|26087.9|26083.1|26106.9|26102.1|26108.9|26104.1|26087.4|26082.6|167
1594254900000|2020-07-09 00:35:00|26107.4|26102.6|26108.4|26103.6|26113.4|26108.6|26102.4|26097.6|107
1594255200000|2020-07-09 00:40:00|26108.9|26104.1|26118.4|26113.6|26127.4|26122.6|26107.4|26102.6|126
1594255500000|2020-07-09 00:45:00|26117.9|26113.1|26110.4|26105.6|26123.4|26118.6|26102.9|26098.1|101
1594255800000|2020-07-09 00:50:00|26109.4|26104.6|26102.9|26098.1|26113.4|26108.6|26095.4|26090.6|125
1594256100000|2020-07-09 00:55:00|26102.4|26097.6|26104.4|26099.6|26107.4|26102.6|26098.9|26094.1|60
1594256400000|2020-07-09 01:00:00|26104.9|26100.1|26067.9|26063.1|26109.4|26104.6|26062.4|26057.6|373
1594256700000|2020-07-09 01:05:00|26068.4|26063.6|26070.9|26066.1|26091.4|26086.6|26067.9|26063.1|227
1594257000000|2020-07-09 01:10:00|26070.4|26065.6|26066.9|26062.1|26075.4|26070.6|26040.9|26036.1|560
1594257300000|2020-07-09 01:15:00|26067.4|26062.6|26068.9|26064.1|26068.9|26064.1|26041.4|26036.6|321
1594257600000|2020-07-09 01:20:00|26068.4|26063.6|26076.4|26071.6|26079.4|26074.6|26063.4|26058.6|241
1594257900000|2020-07-09 01:25:00|26076.9|26072.1|26071.9|26067.1|26079.4|26074.6|26065.9|26061.1|99
1594258200000|2020-07-09 01:30:00|26072.4|26067.6|26059.9|26055.1|26077.9|26073.1|26047.4|26042.6|299
1594258500000|2020-07-09 01:35:00|26057.9|26053.1|26070.4|26065.6|26070.4|26065.6|26052.9|26048.1|164
1594258800000|2020-07-09 01:40:00|26070.9|26066.1|26075.9|26071.1|26082.9|26078.1|26070.9|26066.1|242
1594259100000|2020-07-09 01:45:00|26076.4|26071.6|26071.9|26067.1|26079.9|26075.1|26060.9|26056.1|133
1594259400000|2020-07-09 01:50:00|26071.4|26066.6|26073.4|26068.6|26079.4|26074.6|26061.4|26056.6|99
1594259700000|2020-07-09 01:55:00|26072.9|26068.1|26060.9|26056.1|26077.4|26072.6|26059.4|26054.6|87
1594260000000|2020-07-09 02:00:00|26058.4|26053.6|26063.4|26058.6|26065.4|26060.6|26047.9|26043.1|204
1594260300000|2020-07-09 02:05:00|26063.9|26059.1|26056.9|26052.1|26065.4|26060.6|26046.9|26042.1|164
1594260600000|2020-07-09 02:10:00|26057.4|26052.6|26062.9|26058.1|26064.9|26060.1|26054.9|26050.1|115
1594260900000|2020-07-09 02:15:00|26063.4|26058.6|26064.9|26060.1|26074.4|26069.6|26062.4|26057.6|98
1594261200000|2020-07-09 02:20:00|26063.9|26059.1|26062.9|26058.1|26072.4|26067.6|26057.4|26052.6|157
1594261500000|2020-07-09 02:25:00|26061.4|26056.6|26061.9|26057.1|26070.4|26065.6|26058.9|26054.1|64
1594261800000|2020-07-09 02:30:00|26061.4|26056.6|26038.9|26034.1|26073.9|26069.1|26030.9|26026.1|410
1594262100000|2020-07-09 02:35:00|26038.4|26033.6|26040.4|26035.6|26041.9|26037.1|26032.4|26027.6|182
1594262400000|2020-07-09 02:40:00|26041.4|26036.6|26050.4|26045.6|26054.4|26049.6|26040.9|26036.1|174
1594262700000|2020-07-09 02:45:00|26049.9|26045.1|26058.9|26054.1|26058.9|26054.1|26040.4|26035.6|233
1594263000000|2020-07-09 02:50:00|26059.9|26055.1|26069.4|26064.6|26069.9|26065.1|26058.4|26053.6|255
1594263300000|2020-07-09 02:55:00|26069.9|26065.1|26061.4|26056.6|26073.4|26068.6|26061.4|26056.6|179
1594263600000|2020-07-09 03:00:00|26062.9|26058.1|26056.4|26051.6|26062.9|26058.1|26053.4|26048.6|201
1594263900000|2020-07-09 03:05:00|26055.9|26051.1|26036.4|26031.6|26057.4|26052.6|26033.9|26029.1|198
1594264200000|2020-07-09 03:10:00|26036.9|26032.1|26062.4|26057.6|26063.9|26059.1|26036.9|26032.1|180
1594264500000|2020-07-09 03:15:00|26061.9|26057.1|26058.9|26054.1|26062.4|26057.6|26050.4|26045.6|81
1594264800000|2020-07-09 03:20:00|26058.4|26053.6|26061.9|26057.1|26065.4|26060.6|26051.4|26046.6|109
1594265100000|2020-07-09 03:25:00|26061.4|26056.6|26060.4|26055.6|26067.4|26062.6|26055.4|26050.6|91
1594265400000|2020-07-09 03:30:00|26060.9|26056.1|26068.4|26063.6|26072.9|26068.1|26060.9|26056.1|171
1594265700000|2020-07-09 03:35:00|26067.9|26063.1|26065.9|26061.1|26069.4|26064.6|26061.9|26057.1|105
1594266000000|2020-07-09 03:40:00|26066.4|26061.6|26067.9|26063.1|26069.4|26064.6|26063.9|26059.1|67
1594266300000|2020-07-09 03:45:00|26068.4|26063.6|26097.9|26093.1|26101.9|26097.1|26068.4|26063.6|535
1594266600000|2020-07-09 03:50:00|26098.4|26093.6|26094.4|26089.6|26099.9|26095.1|26088.9|26084.1|165
1594266900000|2020-07-09 03:55:00|26095.4|26090.6|26093.4|26088.6|26096.4|26091.6|26089.4|26084.6|87
1594267200000|2020-07-09 04:00:00|26092.4|26087.6|26101.9|26097.1|26109.4|26104.6|26092.4|26087.6|174
1594267500000|2020-07-09 04:05:00|26101.4|26096.6|26117.4|26112.6|26119.4|26114.6|26101.4|26096.6|172
1594267800000|2020-07-09 04:10:00|26117.9|26113.1|26113.4|26108.6|26122.4|26117.6|26111.4|26106.6|215
1594268100000|2020-07-09 04:15:00|26113.9|26109.1|26111.9|26107.1|26125.4|26120.6|26111.9|26107.1|142
1594268400000|2020-07-09 04:20:00|26112.4|26107.6|26102.4|26097.6|26116.4|26111.6|26099.4|26094.6|159
1594268700000|2020-07-09 04:25:00|26102.9|26098.1|26097.4|26092.6|26104.9|26100.1|26092.4|26087.6|95
1594269000000|2020-07-09 04:30:00|26097.9|26093.1|26106.4|26101.6|26113.4|26108.6|26096.9|26092.1|165
1594269300000|2020-07-09 04:35:00|26106.9|26102.1|26115.9|26111.1|26116.4|26111.6|26103.4|26098.6|94
1594269600000|2020-07-09 04:40:00|26116.9|26112.1|26096.4|26091.6|26119.4|26114.6|26092.4|26087.6|206
1594269900000|2020-07-09 04:45:00|26096.9|26092.1|26103.4|26098.6|26103.4|26098.6|26092.4|26087.6|115
1594270200000|2020-07-09 04:50:00|26103.9|26099.1|26088.4|26083.6|26107.9|26103.1|26082.4|26077.6|182
1594270500000|2020-07-09 04:55:00|26087.9|26083.1|26094.4|26089.6|26096.9|26092.1|26077.4|26072.6|145
1594270800000|2020-07-09 05:00:00|26093.9|26089.1|26077.9|26073.1|26093.9|26089.1|26069.4|26064.6|189
1594271100000|2020-07-09 05:05:00|26077.4|26072.6|26073.4|26068.6|26079.9|26075.1|26063.9|26059.1|113
1594271400000|2020-07-09 05:10:00|26072.9|26068.1|26060.9|26056.1|26072.9|26068.1|26049.4|26044.6|174
1594271700000|2020-07-09 05:15:00|26060.4|26055.6|26059.9|26055.1|26068.4|26063.6|26056.4|26051.6|164
1594272000000|2020-07-09 05:20:00|26058.9|26054.1|26044.4|26039.6|26059.9|26055.1|26040.4|26035.6|307
1594272300000|2020-07-09 05:25:00|26045.9|26041.1|26057.4|26052.6|26064.4|26059.6|26045.9|26041.1|115
1594272600000|2020-07-09 05:30:00|26056.9|26052.1|26038.4|26033.6|26060.9|26056.1|26036.4|26031.6|196
1594272900000|2020-07-09 05:35:00|26037.9|26033.1|26054.9|26050.1|26057.9|26053.1|26033.9|26029.1|167
1594273200000|2020-07-09 05:40:00|26052.4|26047.6|26056.4|26051.6|26068.9|26064.1|26051.9|26047.1|200
1594273500000|2020-07-09 05:45:00|26057.4|26052.6|26054.4|26049.6|26057.9|26053.1|26037.4|26032.6|213
1594273800000|2020-07-09 05:50:00|26053.9|26049.1|26028.9|26024.1|26054.4|26049.6|26012.4|26007.6|366
1594274100000|2020-07-09 05:55:00|26029.4|26024.6|26044.4|26039.6|26050.4|26045.6|26029.4|26024.6|198
1594274400000|2020-07-09 06:00:00|26043.8|26040.2|26060.8|26057.2|26063.3|26059.7|26034.8|26031.2|386
1594274700000|2020-07-09 06:05:00|26060.3|26056.7|26034.3|26030.7|26060.3|26056.7|26030.8|26027.2|254
1594275000000|2020-07-09 06:10:00|26033.8|26030.2|26011.3|26007.7|26033.8|26030.2|26002.8|25999.2|594
1594275300000|2020-07-09 06:15:00|26010.8|26007.2|26012.8|26009.2|26013.8|26010.2|25987.3|25983.7|434
1594275600000|2020-07-09 06:20:00|26011.3|26007.7|26019.8|26016.2|26020.8|26017.2|26003.8|26000.2|273
1594275900000|2020-07-09 06:25:00|26019.3|26015.7|26015.3|26011.7|26024.8|26021.2|26012.3|26008.7|186
1594276200000|2020-07-09 06:30:00|26014.8|26011.2|26014.8|26011.2|26024.8|26021.2|26013.3|26009.7|138
1594276500000|2020-07-09 06:35:00|26015.3|26011.7|26025.8|26022.2|26031.3|26027.7|26014.3|26010.7|133
1594276800000|2020-07-09 06:40:00|26026.3|26022.7|26043.3|26039.7|26045.8|26042.2|26021.8|26018.2|222
1594277100000|2020-07-09 06:45:00|26042.8|26039.2|26041.3|26037.7|26051.8|26048.2|26037.8|26034.2|220
1594277400000|2020-07-09 06:50:00|26041.8|26038.2|26034.3|26030.7|26042.3|26038.7|26024.8|26021.2|249
1594277700000|2020-07-09 06:55:00|26031.8|26028.2|26053.8|26050.2|26057.3|26053.7|26024.8|26021.2|322
1594278000000|2020-07-09 07:00:00|26050.8|26047.2|26054.3|26050.7|26078.8|26075.2|26041.8|26038.2|963
1594278300000|2020-07-09 07:05:00|26055.8|26052.2|26042.8|26039.2|26071.8|26068.2|26030.3|26026.7|916
1594278600000|2020-07-09 07:10:00|26040.8|26037.2|26032.3|26028.7|26049.8|26046.2|26019.3|26015.7|733
1594278900000|2020-07-09 07:15:00|26031.8|26028.2|26041.3|26037.7|26042.3|26038.7|26018.3|26014.7|535
1594279200000|2020-07-09 07:20:00|26040.8|26037.2|26019.3|26015.7|26044.8|26041.2|26011.8|26008.2|538
1594279500000|2020-07-09 07:25:00|26019.8|26016.2|26032.8|26029.2|26034.8|26031.2|26013.8|26010.2|369
1594279800000|2020-07-09 07:30:00|26033.3|26029.7|25999.8|25996.2|26040.3|26036.7|25981.8|25978.2|964
1594280100000|2020-07-09 07:35:00|25999.3|25995.7|26004.8|26001.2|26008.8|26005.2|25983.8|25980.2|860
1594280400000|2020-07-09 07:40:00|26004.3|26000.7|25997.3|25993.7|26005.3|26001.7|25993.3|25989.7|313
1594280700000|2020-07-09 07:45:00|25996.8|25993.2|25999.8|25996.2|26010.8|26007.2|25980.8|25977.2|469
1594281000000|2020-07-09 07:50:00|25999.3|25995.7|26011.8|26008.2|26013.8|26010.2|25992.3|25988.7|470
1594281300000|2020-07-09 07:55:00|26012.3|26008.7|26038.8|26035.2|26044.3|26040.7|26007.3|26003.7|628
1594281600000|2020-07-09 08:00:00|26038.3|26034.7|26048.8|26045.2|26050.3|26046.7|26027.8|26024.2|452
1594281900000|2020-07-09 08:05:00|26048.3|26044.7|26075.8|26072.2|26083.3|26079.7|26045.8|26042.2|716
1594282200000|2020-07-09 08:10:00|26076.3|26072.7|26068.8|26065.2|26079.3|26075.7|26065.3|26061.7|431
1594282500000|2020-07-09 08:15:00|26069.8|26066.2|26075.8|26072.2|26082.3|26078.7|26069.8|26066.2|887
1594282800000|2020-07-09 08:20:00|26076.3|26072.7|26067.3|26063.7|26077.8|26074.2|26057.8|26054.2|456
1594283100000|2020-07-09 08:25:00|26066.8|26063.2|26060.3|26056.7|26072.8|26069.2|26053.8|26050.2|301
1594283400000|2020-07-09 08:30:00|26059.8|26056.2|26048.3|26044.7|26065.3|26061.7|26045.3|26041.7|329
1594283700000|2020-07-09 08:35:00|26047.8|26044.2|26070.8|26067.2|26073.8|26070.2|26045.3|26041.7|339
1594284000000|2020-07-09 08:40:00|26069.8|26066.2|26055.8|26052.2|26070.8|26067.2|26037.8|26034.2|400
1594284300000|2020-07-09 08:45:00|26055.3|26051.7|26051.8|26048.2|26058.8|26055.2|26045.8|26042.2|208
1594284600000|2020-07-09 08:50:00|26053.8|26050.2|26057.8|26054.2|26058.3|26054.7|26044.8|26041.2|248
1594284900000|2020-07-09 08:55:00|26058.3|26054.7|26049.8|26046.2|26063.3|26059.7|26043.8|26040.2|206
1594285200000|2020-07-09 09:00:00|26049.3|26045.7|26052.3|26048.7|26057.8|26054.2|26044.8|26041.2|164
1594285500000|2020-07-09 09:05:00|26051.8|26048.2|26046.8|26043.2|26054.8|26051.2|26044.3|26040.7|186
1594285800000|2020-07-09 09:10:00|26047.3|26043.7|26059.8|26056.2|26062.8|26059.2|26046.8|26043.2|218
1594286100000|2020-07-09 09:15:00|26059.3|26055.7|26024.8|26021.2|26060.8|26057.2|26020.3|26016.7|474
1594286400000|2020-07-09 09:20:00|26025.8|26022.2|26001.8|25998.2|26025.8|26022.2|25999.3|25995.7|374
1594286700000|2020-07-09 09:25:00|26001.3|25997.7|26009.8|26006.2|26010.8|26007.2|25998.8|25995.2|276
1594287000000|2020-07-09 09:30:00|26009.3|26005.7|26014.8|26011.2|26014.8|26011.2|25998.8|25995.2|416
1594287300000|2020-07-09 09:35:00|26014.3|26010.7|26024.8|26021.2|26025.3|26021.7|26012.8|26009.2|210
1594287600000|2020-07-09 09:40:00|26024.3|26020.7|26024.8|26021.2|26029.3|26025.7|26014.8|26011.2|202
1594287900000|2020-07-09 09:45:00|26025.3|26021.7|26047.3|26043.7|26062.3|26058.7|26024.8|26021.2|940
1594288200000|2020-07-09 09:50:00|26047.8|26044.2|26037.8|26034.2|26057.8|26054.2|26014.8|26011.2|1579
1594288500000|2020-07-09 09:55:00|26038.3|26034.7|26034.8|26031.2|26046.3|26042.7|26033.3|26029.7|635
1594288800000|2020-07-09 10:00:00|26035.3|26031.7|26031.8|26028.2|26036.8|26033.2|26015.3|26011.7|433
1594289100000|2020-07-09 10:05:00|26032.3|26028.7|26035.8|26032.2|26048.8|26045.2|26027.8|26024.2|228
1594289400000|2020-07-09 10:10:00|26035.3|26031.7|26036.8|26033.2|26050.3|26046.7|26034.3|26030.7|192
1594289700000|2020-07-09 10:15:00|26036.3|26032.7|26045.8|26042.2|26054.8|26051.2|26033.8|26030.2|206
1594290000000|2020-07-09 10:20:00|26045.3|26041.7|26045.8|26042.2|26053.3|26049.7|26029.8|26026.2|268
1594290300000|2020-07-09 10:25:00|26045.3|26041.7|26043.3|26039.7|26052.3|26048.7|26039.8|26036.2|155
1594290600000|2020-07-09 10:30:00|26043.8|26040.2|26036.8|26033.2|26047.8|26044.2|26029.3|26025.7|261
1594290900000|2020-07-09 10:35:00|26037.3|26033.7|26029.8|26026.2|26037.8|26034.2|26020.8|26017.2|298
1594291200000|2020-07-09 10:40:00|26030.3|26026.7|26016.8|26013.2|26030.3|26026.7|26012.3|26008.7|272
1594291500000|2020-07-09 10:45:00|26016.3|26012.7|26017.8|26014.2|26021.8|26018.2|26012.3|26008.7|173
1594291800000|2020-07-09 10:50:00|26018.8|26015.2|25992.8|25989.2|26021.8|26018.2|25990.8|25987.2|538
1594292100000|2020-07-09 10:55:00|25992.3|25988.7|26007.3|26003.7|26008.8|26005.2|25990.3|25986.7|305
1594292400000|2020-07-09 11:00:00|26006.8|26003.2|26014.8|26011.2|26017.8|26014.2|26006.8|26003.2|443
1594292700000|2020-07-09 11:05:00|26015.3|26011.7|26006.8|26003.2|26016.3|26012.7|26005.8|26002.2|180
1594293000000|2020-07-09 11:10:00|26007.3|26003.7|26009.8|26006.2|26015.3|26011.7|26002.8|25999.2|186
1594293300000|2020-07-09 11:15:00|26010.3|26006.7|26019.3|26015.7|26022.3|26018.7|26007.3|26003.7|182
1594293600000|2020-07-09 11:20:00|26020.8|26017.2|26020.8|26017.2|26023.8|26020.2|26013.8|26010.2|260
1594293900000|2020-07-09 11:25:00|26021.3|26017.7|26063.8|26060.2|26071.8|26068.2|26018.8|26015.2|724
1594294200000|2020-07-09 11:30:00|26063.3|26059.7|26058.3|26054.7|26066.8|26063.2|26048.8|26045.2|466
1594294500000|2020-07-09 11:35:00|26057.8|26054.2|26055.8|26052.2|26067.8|26064.2|26051.3|26047.7|333
1594294800000|2020-07-09 11:40:00|26057.8|26054.2|26056.8|26053.2|26058.8|26055.2|26045.8|26042.2|197
1594295100000|2020-07-09 11:45:00|26056.3|26052.7|26049.3|26045.7|26057.3|26053.7|26045.3|26041.7|203
1594295400000|2020-07-09 11:50:00|26048.8|26045.2|26046.3|26042.7|26053.8|26050.2|26040.8|26037.2|196
1594295700000|2020-07-09 11:55:00|26045.8|26042.2|26048.3|26044.7|26065.3|26061.7|26045.3|26041.7|227
1594296000000|2020-07-09 12:00:00|26048.8|26045.2|26047.8|26044.2|26058.3|26054.7|26044.3|26040.7|262
1594296300000|2020-07-09 12:05:00|26048.3|26044.7|26042.8|26039.2|26051.8|26048.2|26038.3|26034.7|275
1594296600000|2020-07-09 12:10:00|26043.8|26040.2|26038.3|26034.7|26045.8|26042.2|26023.8|26020.2|431
1594296900000|2020-07-09 12:15:00|26037.8|26034.2|26051.8|26048.2|26054.8|26051.2|26035.3|26031.7|228
1594297200000|2020-07-09 12:20:00|26052.3|26048.7|26075.8|26072.2|26075.8|26072.2|26051.8|26048.2|577
1594297500000|2020-07-09 12:25:00|26076.3|26072.7|26072.8|26069.2|26089.3|26085.7|26070.8|26067.2|484
1594297800000|2020-07-09 12:30:00|26072.3|26068.7|26069.8|26066.2|26090.8|26087.2|26068.8|26065.2|1110
1594298100000|2020-07-09 12:35:00|26069.3|26065.7|26087.8|26084.2|26091.3|26087.7|26063.8|26060.2|531
1594298400000|2020-07-09 12:40:00|26087.3|26083.7|26095.8|26092.2|26096.3|26092.7|26086.8|26083.2|430
1594298700000|2020-07-09 12:45:00|26096.3|26092.7|26110.8|26107.2|26112.3|26108.7|26093.8|26090.2|698
1594299000000|2020-07-09 12:50:00|26110.3|26106.7|26088.8|26085.2|26111.3|26107.7|26073.8|26070.2|590
1594299300000|2020-07-09 12:55:00|26089.8|26086.2|26091.8|26088.2|26094.8|26091.2|26083.8|26080.2|318
1594299600000|2020-07-09 13:00:00|26088.8|26085.2|26081.8|26078.2|26091.3|26087.7|26078.8|26075.2|380
1594299900000|2020-07-09 13:05:00|26082.3|26078.7|26085.8|26082.2|26091.3|26087.7|26080.3|26076.7|358
1594300200000|2020-07-09 13:10:00|26085.3|26081.7|26078.3|26074.7|26094.8|26091.2|26074.8|26071.2|476
1594300500000|2020-07-09 13:15:00|26078.8|26075.2|26072.8|26069.2|26078.8|26075.2|26065.8|26062.2|496
1594300800000|2020-07-09 13:20:00|26072.3|26068.7|26083.8|26080.2|26090.3|26086.7|26071.8|26068.2|512
1594301100000|2020-07-09 13:25:00|26083.3|26079.7|26073.8|26070.2|26097.3|26093.7|26072.8|26069.2|651
1594301400000|2020-07-09 13:30:00|26073.2|26070.8|26047.7|26045.3|26106.2|26103.8|26034.7|26032.3|5486
1594301700000|2020-07-09 13:35:00|26047.2|26044.8|25979.7|25977.3|26056.7|26054.3|25972.2|25969.8|4177
1594302000000|2020-07-09 13:40:00|25979.2|25976.8|25962.7|25960.3|25994.7|25992.3|25960.7|25958.3|2959
1594302300000|2020-07-09 13:45:00|25964.7|25962.3|25946.2|25943.8|25966.2|25963.8|25923.7|25921.3|3369
1594302600000|2020-07-09 13:50:00|25945.7|25943.3|25963.7|25961.3|25971.7|25969.3|25926.2|25923.8|3113
1594302900000|2020-07-09 13:55:00|25964.2|25961.8|25976.7|25974.3|25981.7|25979.3|25961.7|25959.3|1779
1594303200000|2020-07-09 14:00:00|25977.7|25975.3|25987.7|25985.3|26002.7|26000.3|25973.7|25971.3|2209
1594303500000|2020-07-09 14:05:00|25986.2|25983.8|25973.7|25971.3|25991.7|25989.3|25968.7|25966.3|1516
1594303800000|2020-07-09 14:10:00|25975.1|25972.7|25935.1|25932.7|25979.1|25976.7|25919.1|25916.7|3185
1594304100000|2020-07-09 14:15:00|25934.6|25932.2|25867.1|25864.7|25934.6|25932.2|25853.6|25851.2|3582
1594304400000|2020-07-09 14:20:00|25867.6|25865.2|25891.1|25888.7|25912.1|25909.7|25844.6|25842.2|3025
1594304700000|2020-07-09 14:25:00|25891.6|25889.2|25888.6|25886.2|25909.1|25906.7|25874.6|25872.2|1676
1594305000000|2020-07-09 14:30:00|25888.1|25885.7|25879.1|25876.7|25905.1|25902.7|25862.6|25860.2|2238
1594305300000|2020-07-09 14:35:00|25879.6|25877.2|25796.6|25794.2|25888.1|25885.7|25791.1|25788.7|4111
1594305600000|2020-07-09 14:40:00|25796.1|25793.7|25721.6|25719.2|25801.1|25798.7|25705.1|25702.7|4759
1594305900000|2020-07-09 14:45:00|25720.6|25718.2|25702.6|25700.2|25755.1|25752.7|25697.1|25694.7|4550
1594306200000|2020-07-09 14:50:00|25702.1|25699.7|25710.6|25708.2|25748.6|25746.2|25681.1|25678.7|4218
1594306500000|2020-07-09 14:55:00|25711.6|25709.2|25627.1|25624.7|25713.1|25710.7|25612.1|25609.7|6021
1594306800000|2020-07-09 15:00:00|25625.1|25622.7|25570.6|25568.2|25651.6|25649.2|25557.6|25555.2|5765
1594307100000|2020-07-09 15:05:00|25571.1|25568.7|25658.6|25656.2|25662.1|25659.7|25545.6|25543.2|5674
1594307400000|2020-07-09 15:10:00|25657.6|25655.2|25656.6|25654.2|25671.1|25668.7|25637.1|25634.7|3180
1594307700000|2020-07-09 15:15:00|25656.1|25653.7|25526.1|25523.7|25662.6|25660.2|25522.6|25520.2|4657
1594308000000|2020-07-09 15:20:00|25527.6|25525.2|25579.1|25576.7|25593.1|25590.7|25521.1|25518.7|4217
1594308300000|2020-07-09 15:25:00|25579.6|25577.2|25605.6|25603.2|25613.6|25611.2|25522.1|25519.7|5457
1594308600000|2020-07-09 15:30:00|25607.6|25605.2|25603.6|25601.2|25624.1|25621.7|25575.6|25573.2|3714
1594308900000|2020-07-09 15:35:00|25602.6|25600.2|25607.1|25604.7|25640.6|25638.2|25596.1|25593.7|2976
1594309200000|2020-07-09 15:40:00|25608.6|25606.2|25562.1|25559.7|25617.1|25614.7|25531.1|25528.7|3184
1594309500000|2020-07-09 15:45:00|25562.6|25560.2|25615.6|25613.2|25628.1|25625.7|25549.6|25547.2|2330
1594309800000|2020-07-09 15:50:00|25616.1|25613.7|25651.6|25649.2|25653.1|25650.7|25593.6|25591.2|1733
1594310100000|2020-07-09 15:55:00|25650.6|25648.2|25638.6|25636.2|25655.6|25653.2|25625.6|25623.2|1203
1594310400000|2020-07-09 16:00:00|25638.1|25635.7|25704.1|25701.7|25717.6|25715.2|25629.6|25627.2|2568
1594310700000|2020-07-09 16:05:00|25704.6|25702.2|25713.6|25711.2|25736.1|25733.7|25704.1|25701.7|2798
1594311000000|2020-07-09 16:10:00|25714.1|25711.7|25683.1|25680.7|25728.1|25725.7|25678.6|25676.2|2458
1594311300000|2020-07-09 16:15:00|25682.6|25680.2|25696.6|25694.2|25709.1|25706.7|25678.6|25676.2|1360
1594311600000|2020-07-09 16:20:00|25697.1|25694.7|25716.1|25713.7|25723.1|25720.7|25677.6|25675.2|839
1594311900000|2020-07-09 16:25:00|25715.6|25713.2|25687.1|25684.7|25721.1|25718.7|25677.6|25675.2|1072
1594312200000|2020-07-09 16:30:00|25687.6|25685.2|25688.6|25686.2|25697.1|25694.7|25667.1|25664.7|1029
1594312500000|2020-07-09 16:35:00|25688.1|25685.7|25683.1|25680.7|25709.6|25707.2|25674.6|25672.2|843
1594312800000|2020-07-09 16:40:00|25683.6|25681.2|25686.6|25684.2|25713.6|25711.2|25677.1|25674.7|859
1594313100000|2020-07-09 16:45:00|25686.1|25683.7|25712.6|25710.2|25730.6|25728.2|25684.6|25682.2|1054
1594313400000|2020-07-09 16:50:00|25712.1|25709.7|25697.6|25695.2|25719.1|25716.7|25689.6|25687.2|1069
1594313700000|2020-07-09 16:55:00|25698.1|25695.7|25716.1|25713.7|25720.1|25717.7|25686.1|25683.7|704
1594314000000|2020-07-09 17:00:00|25715.6|25713.2|25738.1|25735.7|25753.6|25751.2|25693.1|25690.7|2557
1594314300000|2020-07-09 17:05:00|25737.6|25735.2|25754.8|25752.4|25760.3|25757.9|25727.6|25725.2|1180
1594314600000|2020-07-09 17:10:00|25755.3|25752.9|25758.3|25755.9|25773.3|25770.9|25743.8|25741.4|845
1594314900000|2020-07-09 17:15:00|25757.8|25755.4|25761.8|25759.4|25781.3|25778.9|25757.8|25755.4|1092
1594315200000|2020-07-09 17:20:00|25762.3|25759.9|25738.3|25735.9|25763.3|25760.9|25730.3|25727.9|877
1594315500000|2020-07-09 17:25:00|25737.8|25735.4|25741.3|25738.9|25750.3|25747.9|25727.3|25724.9|745
1594315800000|2020-07-09 17:30:00|25746.3|25743.9|25747.8|25745.4|25753.8|25751.4|25733.3|25730.9|768
1594316100000|2020-07-09 17:35:00|25748.3|25745.9|25750.8|25748.4|25757.8|25755.4|25740.3|25737.9|592
1594316400000|2020-07-09 17:40:00|25751.3|25748.9|25724.8|25722.4|25784.8|25782.4|25721.8|25719.4|1753
1594316700000|2020-07-09 17:45:00|25724.3|25721.9|25718.8|25716.4|25728.3|25725.9|25714.8|25712.4|911
1594317000000|2020-07-09 17:50:00|25719.3|25716.9|25708.3|25705.9|25722.8|25720.4|25697.8|25695.4|784
1594317300000|2020-07-09 17:55:00|25708.8|25706.4|25690.8|25688.4|25709.3|25706.9|25678.3|25675.9|740
1594317600000|2020-07-09 18:00:00|25690.3|25687.9|25696.3|25693.9|25709.8|25707.4|25674.8|25672.4|1342
1594317900000|2020-07-09 18:05:00|25696.8|25694.4|25727.3|25724.9|25737.3|25734.9|25692.3|25689.9|2598
1594318200000|2020-07-09 18:10:00|25727.8|25725.4|25727.3|25724.9|25733.3|25730.9|25721.3|25718.9|1288
1594318500000|2020-07-09 18:15:00|25727.8|25725.4|25771.8|25769.4|25780.3|25777.9|25727.8|25725.4|2166
1594318800000|2020-07-09 18:20:00|25772.3|25769.9|25748.8|25746.4|25774.8|25772.4|25743.8|25741.4|1003
1594319100000|2020-07-09 18:25:00|25749.3|25746.9|25761.8|25759.4|25766.8|25764.4|25745.3|25742.9|495
1594319400000|2020-07-09 18:30:00|25762.3|25759.9|25745.3|25742.9|25766.8|25764.4|25740.3|25737.9|965
1594319700000|2020-07-09 18:35:00|25745.8|25743.4|25738.8|25736.4|25756.8|25754.4|25734.8|25732.4|917
1594320000000|2020-07-09 18:40:00|25739.3|25736.9|25734.3|25731.9|25758.3|25755.9|25731.3|25728.9|1092
1594320300000|2020-07-09 18:45:00|25733.8|25731.4|25750.3|25747.9|25758.3|25755.9|25728.3|25725.9|1103
1594320600000|2020-07-09 18:50:00|25750.8|25748.4|25740.3|25737.9|25752.3|25749.9|25734.8|25732.4|1103
1594320900000|2020-07-09 18:55:00|25739.8|25737.4|25766.3|25763.9|25773.8|25771.4|25739.8|25737.4|1571
1594321200000|2020-07-09 19:00:00|25766.8|25764.4|25776.3|25773.9|25789.8|25787.4|25762.8|25760.4|3713
1594321500000|2020-07-09 19:05:00|25776.8|25774.4|25766.8|25764.4|25779.8|25777.4|25760.3|25757.9|1532
1594321800000|2020-07-09 19:10:00|25765.8|25763.4|25799.3|25796.9|25799.3|25796.9|25751.8|25749.4|1928
1594322100000|2020-07-09 19:15:00|25797.3|25794.9|25767.8|25765.4|25817.8|25815.4|25762.8|25760.4|2233
1594322400000|2020-07-09 19:20:00|25766.5|25764.1|25722|25719.6|25769.5|25767.1|25709|25706.6|2274
1594322700000|2020-07-09 19:25:00|25722.5|25720.1|25679|25676.6|25732.5|25730.1|25675.5|25673.1|1997
1594323000000|2020-07-09 19:30:00|25679.5|25677.1|25650.5|25648.1|25692.5|25690.1|25632.5|25630.1|2724
1594323300000|2020-07-09 19:35:00|25651.5|25649.1|25654.5|25652.1|25662.5|25660.1|25614|25611.6|2828
1594323600000|2020-07-09 19:40:00|25656|25653.6|25670.5|25668.1|25676|25673.6|25621|25618.6|2036
1594323900000|2020-07-09 19:45:00|25669.5|25667.1|25735|25732.6|25766|25763.6|25665.5|25663.1|2825
1594324200000|2020-07-09 19:50:00|25736|25733.6|25707|25704.6|25736|25733.6|25691|25688.6|3263
1594324500000|2020-07-09 19:55:00|25708|25705.6|25709|25706.6|25714|25711.6|25667.5|25665.1|3247
1594324800000|2020-07-09 20:00:00|25710.2|25705.4|25719.2|25714.4|25749.2|25744.4|25692.7|25687.9|1729
1594325100000|2020-07-09 20:05:00|25718.7|25713.9|25712.2|25707.4|25719.7|25714.9|25694.7|25689.9|711
1594325400000|2020-07-09 20:10:00|25712.7|25707.9|25698.2|25688.4|25714.2|25709.4|25686.7|25681.9|560
1594325700000|2020-07-09 20:15:00|25697.6|25687.8|25696.7|25686.9|25698.8|25689|25694.1|25684.3|0
1594326000000|2020-07-09 20:20:00|25696.4|25686.6|25694.8|25685|25698.3|25688.5|25694.8|25685|0
1594326300000|2020-07-09 20:25:00|25696|25686.2|25695.7|25685.9|25698.4|25688.6|25695.2|25685.4|0
1594326600000|2020-07-09 20:30:00|25694.2|25689.4|25687.2|25682.4|25703.2|25698.4|25682.2|25677.4|331
1594326900000|2020-07-09 20:35:00|25688.2|25683.4|25689.2|25684.4|25692.2|25687.4|25684.2|25679.4|121
1594327200000|2020-07-09 20:40:00|25687.2|25682.4|25703.2|25698.4|25703.2|25698.4|25687.2|25682.4|139
1594327500000|2020-07-09 20:45:00|25699.2|25694.4|25708.2|25703.4|25714.2|25709.4|25699.2|25694.4|144
1594327800000|2020-07-09 20:50:00|25709.2|25704.4|25708.2|25703.4|25719.2|25714.4|25707.2|25702.4|110
1594328100000|2020-07-09 20:55:00|25709.2|25704.4|25706.9|25697.1|25715.2|25710.4|25702.2|25693.8|58
1594328400000|2020-07-09 21:00:00|25706.7|25696.9|25707.3|25697.5|25707.6|25697.8|25706.7|25696.9|0
1594328700000|2020-07-09 21:05:00|25707|25697.2|25705.5|25695.7|25707|25697.2|25702.1|25692.3|0
1594329000000|2020-07-09 21:10:00|25706|25696.2|25704.1|25694.3|25707.5|25697.7|25701.2|25691.4|0
1594329300000|2020-07-09 21:15:00|25705.9|25696.1|25705.2|25695.4|25705.9|25696.1|25704|25694.2|0
1594329600000|2020-07-09 21:20:00|25705.1|25695.3|25705.2|25695.4|25706.1|25696.3|25704.9|25695.1|0
1594329900000|2020-07-09 21:25:00|25704.9|25695.1|25705.2|25695.4|25705.3|25695.5|25703.9|25694.1|0
1594330200000|2020-07-09 21:30:00|25704.9|25695.1|25703.8|25694|25705.5|25695.7|25703.1|25693.3|0
1594330500000|2020-07-09 21:35:00|25703.2|25693.4|25704|25694.2|25704.1|25694.3|25703.1|25693.3|0
1594330800000|2020-07-09 21:40:00|25704.3|25694.5|25704.9|25695.1|25705.1|25695.3|25704.3|25694.5|0
1594331100000|2020-07-09 21:45:00|25702.5|25692.7|25701.4|25691.6|25704.6|25694.8|25700.8|25691|0
1594331400000|2020-07-09 21:50:00|25703.5|25693.7|25701.3|25691.5|25705.5|25695.7|25698.6|25688.8|0
1594331700000|2020-07-09 21:55:00|25701.2|25691.4|25705.6|25695.8|25708.4|25698.6|25700|25690.2|0
1594332000000|2020-07-09 22:00:00|25715.2|25710.4|25733.7|25728.9|25735.2|25730.4|25705.2|25700.4|171
1594332300000|2020-07-09 22:05:00|25734.2|25729.4|25734.7|25729.9|25743.2|25738.4|25732.2|25727.4|133
1594332600000|2020-07-09 22:10:00|25731.2|25726.4|25722.7|25717.9|25731.2|25726.4|25717.7|25712.9|74
1594332900000|2020-07-09 22:15:00|25722.2|25717.4|25731.7|25726.9|25736.7|25731.9|25722.2|25717.4|73
1594333200000|2020-07-09 22:20:00|25731.2|25726.4|25737.7|25732.9|25738.7|25733.9|25729.7|25724.9|55
1594333500000|2020-07-09 22:25:00|25737.2|25732.4|25734.7|25729.9|25739.7|25734.9|25731.7|25726.9|33
1594333800000|2020-07-09 22:30:00|25735.7|25730.9|25739.7|25734.9|25740.2|25735.4|25733.7|25728.9|48
1594334100000|2020-07-09 22:35:00|25739.2|25734.4|25731.7|25726.9|25739.7|25734.9|25726.2|25721.4|75
1594334400000|2020-07-09 22:40:00|25732.2|25727.4|25729.7|25724.9|25733.2|25728.4|25718.7|25713.9|87
1594334700000|2020-07-09 22:45:00|25730.2|25725.4|25716.7|25711.9|25732.2|25727.4|25714.7|25709.9|123
1594335000000|2020-07-09 22:50:00|25717.2|25712.4|25720.7|25715.9|25725.7|25720.9|25716.7|25711.9|58
1594335300000|2020-07-09 22:55:00|25720.2|25715.4|25725.7|25720.9|25727.7|25722.9|25719.7|25714.9|33
1594335600000|2020-07-09 23:00:00|25726.2|25721.4|25723.2|25718.4|25726.2|25721.4|25719.7|25714.9|52
1594335900000|2020-07-09 23:05:00|25722.7|25717.9|25727.2|25722.4|25727.7|25722.9|25721.2|25716.4|40
1594336200000|2020-07-09 23:10:00|25727.7|25722.9|25725.7|25720.9|25732.2|25727.4|25725.7|25720.9|34
1594336500000|2020-07-09 23:15:00|25725.2|25720.4|25730.7|25725.9|25731.7|25726.9|25722.2|25717.4|57
1594336800000|2020-07-09 23:20:00|25731.2|25726.4|25755.7|25750.9|25759.2|25754.4|25730.2|25725.4|159
1594337100000|2020-07-09 23:25:00|25755.2|25750.4|25767.2|25762.4|25770.2|25765.4|25753.7|25748.9|263
1594337400000|2020-07-09 23:30:00|25770.2|25765.4|25822.2|25817.4|25825.7|25820.9|25768.7|25763.9|570
1594337700000|2020-07-09 23:35:00|25822.7|25817.9|25809.2|25804.4|25825.2|25820.4|25807.2|25802.4|280
1594338000000|2020-07-09 23:40:00|25809.7|25804.9|25805.2|25800.4|25817.7|25812.9|25802.2|25797.4|221
1594338300000|2020-07-09 23:45:00|25805.7|25800.9|25796.7|25791.9|25810.2|25805.4|25795.7|25790.9|173
1594338600000|2020-07-09 23:50:00|25797.2|25792.4|25799.7|25794.9|25802.2|25797.4|25794.7|25789.9|94
1594338900000|2020-07-09 23:55:00|25800.2|25795.4|25799.2|25794.4|25802.2|25797.4|25791.7|25786.9|146
1594339200000|2020-07-10 00:00:00|25799.7|25794.9|25788.7|25783.9|25803.7|25798.9|25773.7|25768.9|323
1594339500000|2020-07-10 00:05:00|25789.2|25784.4|25785.2|25780.4|25794.2|25789.4|25769.7|25764.9|131
1594339800000|2020-07-10 00:10:00|25784.7|25779.9|25785.7|25780.9|25791.7|25786.9|25769.7|25764.9|164
1594340100000|2020-07-10 00:15:00|25786.2|25781.4|25806.2|25801.4|25811.7|25806.9|25786.2|25781.4|328
1594340400000|2020-07-10 00:20:00|25807.7|25802.9|25805.7|25800.9|25809.2|25804.4|25799.2|25794.4|97
1594340700000|2020-07-10 00:25:00|25806.2|25801.4|25797.2|25792.4|25810.2|25805.4|25795.2|25790.4|107
1594341000000|2020-07-10 00:30:00|25796.7|25791.9|25808.2|25803.4|25821.7|25816.9|25792.2|25787.4|236
1594341300000|2020-07-10 00:35:00|25807.7|25802.9|25801.2|25796.4|25810.2|25805.4|25794.7|25789.9|113
1594341600000|2020-07-10 00:40:00|25802.7|25797.9|25779.7|25774.9|25802.7|25797.9|25779.7|25774.9|179
1594341900000|2020-07-10 00:45:00|25780.2|25775.4|25743.7|25738.9|25784.2|25779.4|25742.2|25737.4|525
1594342200000|2020-07-10 00:50:00|25744.2|25739.4|25705.7|25700.9|25744.2|25739.4|25677.7|25672.9|1153
1594342500000|2020-07-10 00:55:00|25706.2|25701.4|25713.2|25708.4|25734.2|25729.4|25705.2|25700.4|490
1594342800000|2020-07-10 01:00:00|25712.7|25707.9|25725.7|25720.9|25733.2|25728.4|25695.2|25690.4|432
1594343100000|2020-07-10 01:05:00|25725.2|25720.4|25727.2|25722.4|25732.2|25727.4|25713.2|25708.4|240
1594343400000|2020-07-10 01:10:00|25728.7|25723.9|25710.7|25705.9|25745.7|25740.9|25701.2|25696.4|345
1594343700000|2020-07-10 01:15:00|25711.2|25706.4|25659.7|25654.9|25731.2|25726.4|25652.7|25647.9|845
1594344000000|2020-07-10 01:20:00|25662.2|25657.4|25657.7|25652.9|25669.2|25664.4|25646.2|25641.4|516
1594344300000|2020-07-10 01:25:00|25658.2|25653.4|25675.2|25670.4|25682.2|25677.4|25657.2|25652.4|293
1594344600000|2020-07-10 01:30:00|25675.7|25670.9|25698.2|25693.4|25703.2|25698.4|25674.2|25669.4|404
1594344900000|2020-07-10 01:35:00|25698.7|25693.9|25673.2|25668.4|25702.2|25697.4|25672.2|25667.4|329
1594345200000|2020-07-10 01:40:00|25673.7|25668.9|25684.2|25679.4|25694.2|25689.4|25663.2|25658.4|428
1594345500000|2020-07-10 01:45:00|25684.7|25679.9|25707.7|25702.9|25714.7|25709.9|25680.2|25675.4|383
1594345800000|2020-07-10 01:50:00|25708.7|25703.9|25720.2|25715.4|25721.7|25716.9|25701.2|25696.4|339
1594346100000|2020-07-10 01:55:00|25720.7|25715.9|25707.2|25702.4|25724.2|25719.4|25705.7|25700.9|242
1594346400000|2020-07-10 02:00:00|25706.7|25701.9|25705.2|25700.4|25708.2|25703.4|25688.7|25683.9|391
1594346700000|2020-07-10 02:05:00|25706.2|25701.4|25706.2|25701.4|25721.2|25716.4|25702.7|25697.9|302
1594347000000|2020-07-10 02:10:00|25706.7|25701.9|25709.2|25704.4|25720.2|25715.4|25701.2|25696.4|162
1594347300000|2020-07-10 02:15:00|25709.7|25704.9|25702.2|25697.4|25715.2|25710.4|25691.7|25686.9|271
1594347600000|2020-07-10 02:20:00|25701.7|25696.9|25704.7|25699.9|25718.7|25713.9|25701.2|25696.4|127
1594347900000|2020-07-10 02:25:00|25705.2|25700.4|25675.7|25670.9|25714.2|25709.4|25675.2|25670.4|380
1594348200000|2020-07-10 02:30:00|25675.2|25670.4|25674.2|25669.4|25689.2|25684.4|25665.7|25660.9|436
1594348500000|2020-07-10 02:35:00|25675.2|25670.4|25667.7|25662.9|25681.2|25676.4|25664.7|25659.9|219
1594348800000|2020-07-10 02:40:00|25666.2|25661.4|25637.7|25632.9|25667.2|25662.4|25636.7|25631.9|416
1594349100000|2020-07-10 02:45:00|25638.2|25633.4|25645.2|25640.4|25651.2|25646.4|25630.2|25625.4|324
1594349400000|2020-07-10 02:50:00|25645.7|25640.9|25652.2|25647.4|25658.2|25653.4|25644.2|25639.4|250
1594349700000|2020-07-10 02:55:00|25651.7|25646.9|25649.2|25644.4|25656.2|25651.4|25638.2|25633.4|164
1594350000000|2020-07-10 03:00:00|25648.7|25643.9|25656.7|25651.9|25663.2|25658.4|25646.2|25641.4|167
1594350300000|2020-07-10 03:05:00|25657.2|25652.4|25662.7|25657.9|25668.2|25663.4|25652.7|25647.9|155
1594350600000|2020-07-10 03:10:00|25664.2|25659.4|25660.2|25655.4|25666.2|25661.4|25655.2|25650.4|88
1594350900000|2020-07-10 03:15:00|25660.7|25655.9|25623.7|25618.9|25662.7|25657.9|25619.2|25614.4|318
1594351200000|2020-07-10 03:20:00|25624.2|25619.4|25635.2|25630.4|25641.7|25636.9|25615.7|25610.9|490
1594351500000|2020-07-10 03:25:00|25635.7|25630.9|25643.2|25638.4|25649.2|25644.4|25632.2|25627.4|292
1594351800000|2020-07-10 03:30:00|25647.2|25642.4|25651.2|25646.4|25654.2|25649.4|25642.2|25637.4|213
1594352100000|2020-07-10 03:35:00|25650.2|25645.4|25652.7|25647.9|25657.2|25652.4|25643.7|25638.9|143
1594352400000|2020-07-10 03:40:00|25652.2|25647.4|25639.2|25634.4|25652.7|25647.9|25636.7|25631.9|92
1594352700000|2020-07-10 03:45:00|25639.7|25634.9|25656.2|25651.4|25658.2|25653.4|25634.2|25629.4|160
1594353000000|2020-07-10 03:50:00|25654.7|25649.9|25651.2|25646.4|25660.7|25655.9|25650.2|25645.4|106
1594353300000|2020-07-10 03:55:00|25651.7|25646.9|25654.2|25649.4|25656.7|25651.9|25645.7|25640.9|98
1594353600000|2020-07-10 04:00:00|25653.7|25648.9|25659.7|25654.9|25661.7|25656.9|25648.7|25643.9|101
1594353900000|2020-07-10 04:05:00|25659.2|25654.4|25635.7|25630.9|25659.7|25654.9|25615.2|25610.4|1043
1594354200000|2020-07-10 04:10:00|25636.2|25631.4|25644.7|25639.9|25646.2|25641.4|25636.2|25631.4|159
1594354500000|2020-07-10 04:15:00|25644.2|25639.4|25623.7|25618.9|25645.7|25640.9|25616.7|25611.9|169
1594354800000|2020-07-10 04:20:00|25624.2|25619.4|25614.7|25609.9|25632.2|25627.4|25611.2|25606.4|147
1594355100000|2020-07-10 04:25:00|25615.2|25610.4|25608.7|25603.9|25616.7|25611.9|25600.2|25595.4|312
1594355400000|2020-07-10 04:30:00|25608.2|25603.4|25619.2|25614.4|25628.2|25623.4|25602.2|25597.4|298
1594355700000|2020-07-10 04:35:00|25618.2|25613.4|25621.2|25616.4|25621.7|25616.9|25607.2|25602.4|142
1594356000000|2020-07-10 04:40:00|25621.7|25616.9|25613.2|25608.4|25627.2|25622.4|25609.2|25604.4|140
1594356300000|2020-07-10 04:45:00|25612.2|25607.4|25605.7|25600.9|25626.2|25621.4|25605.2|25600.4|123
1594356600000|2020-07-10 04:50:00|25605.2|25600.4|25594.7|25589.9|25605.2|25600.4|25587.7|25582.9|371
1594356900000|2020-07-10 04:55:00|25594.2|25589.4|25575.2|25570.4|25599.2|25594.4|25568.2|25563.4|483
1594357200000|2020-07-10 05:00:00|25574.7|25569.9|25558.2|25553.4|25578.7|25573.9|25552.2|25547.4|605
1594357500000|2020-07-10 05:05:00|25557.7|25552.9|25546.2|25541.4|25569.2|25564.4|25542.2|25537.4|521
1594357800000|2020-07-10 05:10:00|25546.7|25541.9|25543.2|25538.4|25555.2|25550.4|25538.7|25533.9|545
1594358100000|2020-07-10 05:15:00|25542.7|25537.9|25518.2|25513.4|25545.2|25540.4|25518.2|25513.4|617
1594358400000|2020-07-10 05:20:00|25517.7|25512.9|25535.2|25530.4|25550.2|25545.4|25515.2|25510.4|609
1594358700000|2020-07-10 05:25:00|25535.7|25530.9|25536.2|25531.4|25542.2|25537.4|25527.2|25522.4|306
1594359000000|2020-07-10 05:30:00|25535.7|25530.9|25505.2|25500.4|25535.7|25530.9|25487.2|25482.4|756
1594359300000|2020-07-10 05:35:00|25504.7|25499.9|25459.7|25454.9|25504.7|25499.9|25445.7|25440.9|990
1594359600000|2020-07-10 05:40:00|25460.2|25455.4|25469.2|25464.4|25469.7|25464.9|25453.7|25448.9|578
1594359900000|2020-07-10 05:45:00|25469.7|25464.9|25480.2|25475.4|25492.2|25487.4|25469.7|25464.9|523
1594360200000|2020-07-10 05:50:00|25480.7|25475.9|25485.7|25480.9|25485.7|25480.9|25463.2|25458.4|516
1594360500000|2020-07-10 05:55:00|25485.2|25480.4|25470.2|25465.4|25487.2|25482.4|25465.7|25460.9|366
1594360800000|2020-07-10 06:00:00|25469.6|25466|25498.6|25495|25509.6|25506|25467.6|25464|805
1594361100000|2020-07-10 06:05:00|25499.1|25495.5|25511.6|25508|25515.6|25512|25486.6|25483|637
1594361400000|2020-07-10 06:10:00|25511.1|25507.5|25479.1|25475.5|25513.6|25510|25476.6|25473|403
1594361700000|2020-07-10 06:15:00|25478.6|25475|25431.6|25428|25485.1|25481.5|25430.6|25427|663
1594362000000|2020-07-10 06:20:00|25432.1|25428.5|25443.1|25439.5|25451.6|25448|25429.1|25425.5|454
1594362300000|2020-07-10 06:25:00|25443.6|25440|25471.1|25467.5|25475.6|25472|25443.6|25440|325
1594362600000|2020-07-10 06:30:00|25471.6|25468|25458.1|25454.5|25478.1|25474.5|25448.6|25445|401
1594362900000|2020-07-10 06:35:00|25457.6|25454|25474.6|25471|25481.6|25478|25454.1|25450.5|335
1594363200000|2020-07-10 06:40:00|25475.1|25471.5|25469.1|25465.5|25486.6|25483|25458.6|25455|408
1594363500000|2020-07-10 06:45:00|25469.6|25466|25423.1|25419.5|25477.6|25474|25421.1|25417.5|655
1594363800000|2020-07-10 06:50:00|25422.6|25419|25437.6|25434|25442.6|25439|25419.1|25415.5|617
1594364100000|2020-07-10 06:55:00|25437.1|25433.5|25444.1|25440.5|25453.6|25450|25431.6|25428|569
1594364400000|2020-07-10 07:00:00|25445.1|25441.5|25459.6|25456|25481.1|25477.5|25439.6|25436|1249
1594364700000|2020-07-10 07:05:00|25460.6|25457|25472.6|25469|25487.6|25484|25441.6|25438|848
1594365000000|2020-07-10 07:10:00|25473.1|25469.5|25472.6|25469|25492.6|25489|25450.1|25446.5|628
1594365300000|2020-07-10 07:15:00|25472.1|25468.5|25479.6|25476|25492.6|25489|25454.6|25451|537
1594365600000|2020-07-10 07:20:00|25479.1|25475.5|25498.1|25494.5|25504.6|25501|25471.1|25467.5|551
1594365900000|2020-07-10 07:25:00|25497.6|25494|25517.1|25513.5|25524.6|25521|25489.1|25485.5|624
1594366200000|2020-07-10 07:30:00|25517.6|25514|25524.6|25521|25539.6|25536|25517.6|25514|864
1594366500000|2020-07-10 07:35:00|25525.1|25521.5|25507.6|25504|25536.6|25533|25504.1|25500.5|557
1594366800000|2020-07-10 07:40:00|25508.1|25504.5|25507.1|25503.5|25523.6|25520|25498.6|25495|359
1594367100000|2020-07-10 07:45:00|25507.6|25504|25506.6|25503|25518.6|25515|25499.6|25496|371
1594367400000|2020-07-10 07:50:00|25506.1|25502.5|25529.1|25525.5|25548.6|25545|25505.1|25501.5|509
1594367700000|2020-07-10 07:55:00|25529.6|25526|25554.6|25551|25559.6|25556|25523.6|25520|410
1594368000000|2020-07-10 08:00:00|25555.6|25552|25605.6|25602|25623.1|25619.5|25552.6|25549|1518
1594368300000|2020-07-10 08:05:00|25606.6|25603|25609.6|25606|25624.1|25620.5|25587.6|25584|845
1594368600000|2020-07-10 08:10:00|25610.1|25606.5|25609.6|25606|25624.1|25620.5|25592.6|25589|1047
1594368900000|2020-07-10 08:15:00|25609.1|25605.5|25603.6|25600|25644.6|25641|25603.1|25599.5|1055
1594369200000|2020-07-10 08:20:00|25602.6|25599|25618.6|25615|25619.6|25616|25598.6|25595|461
1594369500000|2020-07-10 08:25:00|25618.1|25614.5|25606.6|25603|25626.6|25623|25601.1|25597.5|527
1594369800000|2020-07-10 08:30:00|25607.1|25603.5|25571.6|25568|25618.6|25615|25568.1|25564.5|520
1594370100000|2020-07-10 08:35:00|25572.1|25568.5|25571.6|25568|25583.6|25580|25560.6|25557|471
1594370400000|2020-07-10 08:40:00|25572.1|25568.5|25581.6|25578|25587.6|25584|25566.6|25563|287
1594370700000|2020-07-10 08:45:00|25579.6|25576|25547.6|25544|25598.1|25594.5|25534.6|25531|582
1594371000000|2020-07-10 08:50:00|25547.1|25543.5|25532.6|25529|25552.6|25549|25518.6|25515|747
1594371300000|2020-07-10 08:55:00|25532.1|25528.5|25547.6|25544|25548.6|25545|25530.6|25527|321
1594371600000|2020-07-10 09:00:00|25548.1|25544.5|25548.1|25544.5|25561.6|25558|25527.1|25523.5|662
1594371900000|2020-07-10 09:05:00|25547.6|25544|25507.1|25503.5|25564.1|25560.5|25506.6|25503|503
1594372200000|2020-07-10 09:10:00|25508.1|25504.5|25505.1|25501.5|25509.6|25506|25488.6|25485|786
1594372500000|2020-07-10 09:15:00|25504.6|25501|25518.1|25514.5|25522.6|25519|25500.1|25496.5|432
1594372800000|2020-07-10 09:20:00|25517.6|25514|25529.6|25526|25529.6|25526|25504.6|25501|548
1594373100000|2020-07-10 09:25:00|25529.1|25525.5|25529.1|25525.5|25542.6|25539|25519.6|25516|411
1594373400000|2020-07-10 09:30:00|25529.6|25526|25550.6|25547|25555.6|25552|25520.1|25516.5|519
1594373700000|2020-07-10 09:35:00|25550.1|25546.5|25551.1|25547.5|25560.6|25557|25540.6|25537|480
1594374000000|2020-07-10 09:40:00|25550.6|25547|25551.6|25548|25566.6|25563|25548.6|25545|454
1594374300000|2020-07-10 09:45:00|25552.6|25549|25538.6|25535|25564.6|25561|25537.1|25533.5|392
1594374600000|2020-07-10 09:50:00|25538.1|25534.5|25568.6|25565|25571.6|25568|25538.1|25534.5|333
1594374900000|2020-07-10 09:55:00|25569.6|25566|25564.1|25560.5|25581.1|25577.5|25554.6|25551|451
1594375200000|2020-07-10 10:00:00|25563.6|25560|25565.6|25562|25584.6|25581|25556.6|25553|416
1594375500000|2020-07-10 10:05:00|25566.1|25562.5|25573.6|25570|25577.6|25574|25565.1|25561.5|408
1594375800000|2020-07-10 10:10:00|25574.1|25570.5|25571.6|25568|25583.1|25579.5|25559.1|25555.5|280
1594376100000|2020-07-10 10:15:00|25572.6|25569|25545.6|25542|25572.6|25569|25539.6|25536|308
1594376400000|2020-07-10 10:20:00|25545.1|25541.5|25553.1|25549.5|25553.1|25549.5|25537.6|25534|336
1594376700000|2020-07-10 10:25:00|25552.6|25549|25548.1|25544.5|25564.6|25561|25539.6|25536|254
1594377000000|2020-07-10 10:30:00|25549.6|25546|25559.6|25556|25566.1|25562.5|25548.6|25545|215
1594377300000|2020-07-10 10:35:00|25559.1|25555.5|25579.1|25575.5|25583.6|25580|25559.1|25555.5|380
1594377600000|2020-07-10 10:40:00|25579.6|25576|25583.1|25579.5|25594.6|25591|25574.6|25571|346
1594377900000|2020-07-10 10:45:00|25583.6|25580|25585.6|25582|25590.1|25586.5|25578.6|25575|171
1594378200000|2020-07-10 10:50:00|25585.1|25581.5|25591.6|25588|25602.6|25599|25583.1|25579.5|293
1594378500000|2020-07-10 10:55:00|25591.1|25587.5|25600.1|25596.5|25605.6|25602|25585.6|25582|236
1594378800000|2020-07-10 11:00:00|25599.6|25596|25616.6|25613|25621.1|25617.5|25599.6|25596|455
1594379100000|2020-07-10 11:05:00|25617.1|25613.5|25627.6|25624|25646.1|25642.5|25614.1|25610.5|780
1594379400000|2020-07-10 11:10:00|25628.1|25624.5|25631.6|25628|25642.1|25638.5|25627.6|25624|313
1594379700000|2020-07-10 11:15:00|25632.1|25628.5|25613.6|25610|25633.6|25630|25611.6|25608|356
1594380000000|2020-07-10 11:20:00|25614.1|25610.5|25625.6|25622|25633.6|25630|25612.6|25609|394
1594380300000|2020-07-10 11:25:00|25625.1|25621.5|25600.6|25597|25627.6|25624|25599.1|25595.5|522
1594380600000|2020-07-10 11:30:00|25601.1|25597.5|25591.6|25588|25603.6|25600|25591.6|25588|417
1594380900000|2020-07-10 11:35:00|25591.1|25587.5|25599.6|25596|25601.1|25597.5|25588.6|25585|398
1594381200000|2020-07-10 11:40:00|25600.1|25596.5|25603.6|25600|25612.6|25609|25593.1|25589.5|321
1594381500000|2020-07-10 11:45:00|25604.1|25600.5|25568.6|25565|25610.6|25607|25559.6|25556|588
1594381800000|2020-07-10 11:50:00|25569.1|25565.5|25560.6|25557|25578.6|25575|25558.1|25554.5|392
1594382100000|2020-07-10 11:55:00|25561.1|25557.5|25560.6|25557|25573.6|25570|25555.1|25551.5|417
1594382400000|2020-07-10 12:00:00|25561.1|25557.5|25534.1|25530.5|25568.1|25564.5|25523.1|25519.5|811
1594382700000|2020-07-10 12:05:00|25530.6|25527|25527.6|25524|25540.6|25537|25521.6|25518|450
1594383000000|2020-07-10 12:10:00|25528.1|25524.5|25507.6|25504|25529.1|25525.5|25490.6|25487|815
1594383300000|2020-07-10 12:15:00|25507.1|25503.5|25529.1|25525.5|25531.6|25528|25502.6|25499|502
1594383600000|2020-07-10 12:20:00|25530.1|25526.5|25518.6|25515|25530.6|25527|25514.6|25511|467
1594383900000|2020-07-10 12:25:00|25519.1|25515.5|25519.1|25515.5|25533.6|25530|25517.1|25513.5|323
1594384200000|2020-07-10 12:30:00|25519.6|25516|25539.6|25536|25566.1|25562.5|25519.6|25516|1590
1594384500000|2020-07-10 12:35:00|25541.6|25538|25653.6|25650|25657.1|25653.5|25531.6|25528|2347
1594384800000|2020-07-10 12:40:00|25653.1|25649.5|25616.6|25613|25705.6|25702|25616.1|25612.5|2932
1594385100000|2020-07-10 12:45:00|25617.6|25614|25654.1|25650.5|25685.6|25682|25617.6|25614|1688
1594385400000|2020-07-10 12:50:00|25653.6|25650|25633.6|25630|25661.6|25658|25628.6|25625|846
1594385700000|2020-07-10 12:55:00|25633.1|25629.5|25642.6|25639|25648.6|25645|25629.1|25625.5|561
1594386000000|2020-07-10 13:00:00|25642.1|25638.5|25715.6|25712|25718.6|25715|25640.1|25636.5|1867
1594386300000|2020-07-10 13:05:00|25715.1|25711.5|25693.1|25689.5|25745.1|25741.5|25690.1|25686.5|1596
1594386600000|2020-07-10 13:10:00|25693.6|25690|25717.1|25713.5|25725.6|25722|25683.6|25680|1827
1594386900000|2020-07-10 13:15:00|25716.6|25713|25701.1|25697.5|25732.6|25729|25699.6|25696|973
1594387200000|2020-07-10 13:20:00|25700.6|25697|25716.6|25713|25733.6|25730|25700.1|25696.5|818
1594387500000|2020-07-10 13:25:00|25716.1|25712.5|25704.6|25701|25729.6|25726|25703.6|25700|913
1594387800000|2020-07-10 13:30:00|25704|25701.6|25657.5|25655.1|25755|25752.6|25656.5|25654.1|5697
1594388100000|2020-07-10 13:35:00|25657|25654.6|25768|25765.6|25773.5|25771.1|25635.5|25633.1|5850
1594388400000|2020-07-10 13:40:00|25769|25766.6|25823|25820.6|25830.5|25828.1|25763.5|25761.1|4964
1594388700000|2020-07-10 13:45:00|25822.5|25820.1|25791|25788.6|25844|25841.6|25788.5|25786.1|3616
1594389000000|2020-07-10 13:50:00|25791.5|25789.1|25722|25719.6|25799.5|25797.1|25716|25713.6|4133
1594389300000|2020-07-10 13:55:00|25722.5|25720.1|25740.5|25738.1|25749|25746.6|25698|25695.6|2860
1594389600000|2020-07-10 14:00:00|25739|25736.6|25662.5|25660.1|25739|25736.6|25644|25641.6|3362
1594389900000|2020-07-10 14:05:00|25662|25659.6|25711.5|25709.1|25720.5|25718.1|25659.5|25657.1|2922
1594390200000|2020-07-10 14:10:00|25712.9|25710.5|25787.4|25785|25789.9|25787.5|25704.4|25702|2857
1594390500000|2020-07-10 14:15:00|25786.9|25784.5|25752.9|25750.5|25803.4|25801|25749.9|25747.5|2044
1594390800000|2020-07-10 14:20:00|25752.4|25750|25734.9|25732.5|25776.4|25774|25721.9|25719.5|1798
1594391100000|2020-07-10 14:25:00|25734.4|25732|25785.9|25783.5|25801.9|25799.5|25730.4|25728|2801
1594391400000|2020-07-10 14:30:00|25782.9|25780.5|25816.4|25814|25830.4|25828|25770.4|25768|2167
1594391700000|2020-07-10 14:35:00|25816.9|25814.5|25819.9|25817.5|25837.4|25835|25806.4|25804|2416
1594392000000|2020-07-10 14:40:00|25820.4|25818|25899.9|25897.5|25909.4|25907|25820.4|25818|4486
1594392300000|2020-07-10 14:45:00|25898.4|25896|25875.4|25873|25905.4|25903|25867.9|25865.5|3050
1594392600000|2020-07-10 14:50:00|25874.9|25872.5|25866.4|25864|25884.9|25882.5|25845.9|25843.5|1669
1594392900000|2020-07-10 14:55:00|25866.9|25864.5|25863.4|25861|25887.4|25885|25842.9|25840.5|1783
1594393200000|2020-07-10 15:00:00|25859.9|25857.5|25824.4|25822|25872.4|25870|25817.9|25815.5|2335
1594393500000|2020-07-10 15:05:00|25823.4|25821|25873.9|25871.5|25874.4|25872|25818.9|25816.5|1687
1594393800000|2020-07-10 15:10:00|25872.4|25870|25867.4|25865|25891.4|25889|25859.9|25857.5|1167
1594394100000|2020-07-10 15:15:00|25867.9|25865.5|25877.4|25875|25891.4|25889|25867.4|25865|1173
1594394400000|2020-07-10 15:20:00|25876.9|25874.5|25890.9|25888.5|25899.4|25897|25860.9|25858.5|1187
1594394700000|2020-07-10 15:25:00|25891.4|25889|25877.9|25875.5|25896.4|25894|25866.4|25864|997
1594395000000|2020-07-10 15:30:00|25878.4|25876|25849.9|25847.5|25890.9|25888.5|25837.4|25835|1633
1594395300000|2020-07-10 15:35:00|25849.4|25847|25884.4|25882|25893.4|25891|25849.4|25847|1170
1594395600000|2020-07-10 15:40:00|25884.9|25882.5|25922.4|25920|25927.9|25925.5|25884.9|25882.5|1685
1594395900000|2020-07-10 15:45:00|25921.9|25919.5|25909.4|25907|25927.9|25925.5|25899.9|25897.5|1525
1594396200000|2020-07-10 15:50:00|25907.4|25905|25918.9|25916.5|25922.4|25920|25907.4|25905|1111
1594396500000|2020-07-10 15:55:00|25918.4|25916|25932.4|25930|25940.9|25938.5|25904.9|25902.5|2442
1594396800000|2020-07-10 16:00:00|25932.9|25930.5|25932.9|25930.5|25946.9|25944.5|25914.4|25912|3707
1594397100000|2020-07-10 16:05:00|25933.4|25931|25953.4|25951|25964.4|25962|25931.4|25929|3208
1594397400000|2020-07-10 16:10:00|25954.9|25952.5|25952.9|25950.5|25964.4|25962|25945.9|25943.5|2667
1594397700000|2020-07-10 16:15:00|25952.4|25950|25908.4|25906|25956.4|25954|25900.9|25898.5|1699
1594398000000|2020-07-10 16:20:00|25908.9|25906.5|25888.4|25886|25919.9|25917.5|25878.9|25876.5|1509
1594398300000|2020-07-10 16:25:00|25888.9|25886.5|25870.9|25868.5|25895.4|25893|25866.9|25864.5|1185
1594398600000|2020-07-10 16:30:00|25871.4|25869|25871.4|25869|25879.9|25877.5|25860.9|25858.5|877
1594398900000|2020-07-10 16:35:00|25870.9|25868.5|25866.4|25864|25884.4|25882|25862.9|25860.5|751
1594399200000|2020-07-10 16:40:00|25866.9|25864.5|25898.9|25896.5|25901.4|25899|25837.9|25835.5|1976
1594399500000|2020-07-10 16:45:00|25897.9|25895.5|25907.4|25905|25911.4|25909|25890.9|25888.5|822
1594399800000|2020-07-10 16:50:00|25906.9|25904.5|25923.4|25921|25925.9|25923.5|25901.9|25899.5|854
1594400100000|2020-07-10 16:55:00|25922.9|25920.5|25930.9|25928.5|25939.4|25937|25922.4|25920|880
1594400400000|2020-07-10 17:00:00|25929.4|25927|25924.8|25922.4|25932.9|25930.5|25912.9|25910.5|961
1594400700000|2020-07-10 17:05:00|25925.3|25922.9|25925.8|25923.4|25931.8|25929.4|25920.8|25918.4|539
1594401000000|2020-07-10 17:10:00|25925.3|25922.9|25900.3|25897.9|25927.8|25925.4|25892.8|25890.4|1153
1594401300000|2020-07-10 17:15:00|25901.3|25898.9|25889.3|25886.9|25908.8|25906.4|25882.3|25879.9|882
1594401600000|2020-07-10 17:20:00|25887.8|25885.4|25901.8|25899.4|25915.3|25912.9|25879.8|25877.4|1005
1594401900000|2020-07-10 17:25:00|25901.3|25898.9|25912.8|25910.4|25913.8|25911.4|25888.8|25886.4|747
1594402200000|2020-07-10 17:30:00|25912.3|25909.9|25910.8|25908.4|25920.8|25918.4|25904.3|25901.9|635
1594402500000|2020-07-10 17:35:00|25910.3|25907.9|25927.8|25925.4|25936.8|25934.4|25905.3|25902.9|759
1594402800000|2020-07-10 17:40:00|25928.3|25925.9|25956.8|25954.4|25959.3|25956.9|25926.8|25924.4|1242
1594403100000|2020-07-10 17:45:00|25957.3|25954.9|25976.8|25974.4|25977.3|25974.9|25950.3|25947.9|1049
1594403400000|2020-07-10 17:50:00|25977.3|25974.9|25989.8|25987.4|25996.8|25994.4|25974.3|25971.9|1380
1594403700000|2020-07-10 17:55:00|25990.3|25987.9|25989.8|25987.4|25998.3|25995.9|25982.8|25980.4|947
1594404000000|2020-07-10 18:00:00|25990.3|25987.9|25997.3|25994.9|26002.3|25999.9|25982.3|25979.9|1042
1594404300000|2020-07-10 18:05:00|25996.8|25994.4|25997.8|25995.4|26008.3|26005.9|25993.8|25991.4|1058
1594404600000|2020-07-10 18:10:00|25998.3|25995.9|25978.8|25976.4|26002.8|26000.4|25974.3|25971.9|1044
1594404900000|2020-07-10 18:15:00|25979.3|25976.9|25982.3|25979.9|25994.8|25992.4|25969.3|25966.9|986
1594405200000|2020-07-10 18:20:00|25982.8|25980.4|25982.3|25979.9|25985.3|25982.9|25963.3|25960.9|903
1594405500000|2020-07-10 18:25:00|25981.8|25979.4|25988.3|25985.9|25991.3|25988.9|25975.8|25973.4|577
1594405800000|2020-07-10 18:30:00|25987.3|25984.9|26015.8|26013.4|26017.3|26014.9|25984.3|25981.9|872
1594406100000|2020-07-10 18:35:00|26015.3|26012.9|26017.3|26014.9|26020.3|26017.9|26005.8|26003.4|509
1594406400000|2020-07-10 18:40:00|26016.8|26014.4|26020.3|26017.9|26023.3|26020.9|26010.3|26007.9|631
1594406700000|2020-07-10 18:45:00|26020.8|26018.4|26021.8|26019.4|26031.3|26028.9|26015.3|26012.9|967
1594407000000|2020-07-10 18:50:00|26021.3|26018.9|26018.8|26016.4|26029.3|26026.9|26013.3|26010.9|592
1594407300000|2020-07-10 18:55:00|26019.3|26016.9|26012.8|26010.4|26025.3|26022.9|26001.8|25999.4|1252
1594407600000|2020-07-10 19:00:00|26013.3|26010.9|26008.8|26006.4|26013.3|26010.9|25977.3|25974.9|1765
1594407900000|2020-07-10 19:05:00|26009.3|26006.9|26003.8|26001.4|26015.8|26013.4|25982.8|25980.4|1047
1594408200000|2020-07-10 19:10:00|26003.3|26000.9|26038.3|26035.9|26042.8|26040.4|26001.3|25998.9|1364
1594408500000|2020-07-10 19:15:00|26037.3|26034.9|26059.3|26056.9|26062.3|26059.9|26033.3|26030.9|1705
1594408800000|2020-07-10 19:20:00|26058.7|26056.3|26062.7|26060.3|26067.7|26065.3|26049.7|26047.3|1098
1594409100000|2020-07-10 19:25:00|26063.2|26060.8|26057.2|26054.8|26067.2|26064.8|26049.2|26046.8|805
1594409400000|2020-07-10 19:30:00|26056.7|26054.3|26080.7|26078.3|26082.7|26080.3|26042.7|26040.3|2082
1594409700000|2020-07-10 19:35:00|26080.2|26077.8|26063.2|26060.8|26090.2|26087.8|26045.7|26043.3|1969
1594410000000|2020-07-10 19:40:00|26063.7|26061.3|26039.7|26037.3|26072.2|26069.8|26030.7|26028.3|1279
1594410300000|2020-07-10 19:45:00|26039.2|26036.8|26086.2|26083.8|26086.7|26084.3|26038.7|26036.3|1624
1594410600000|2020-07-10 19:50:00|26085.7|26083.3|26095.7|26093.3|26102.2|26099.8|26078.2|26075.8|2213
1594410900000|2020-07-10 19:55:00|26095.2|26092.8|26078.7|26076.3|26104.2|26101.8|26077.7|26075.3|2948
1594411200000|2020-07-10 20:00:00|26079.9|26075.1|26096.4|26091.6|26104.9|26100.1|26073.4|26068.6|1507
1594411500000|2020-07-10 20:05:00|26095.9|26091.1|26097.4|26092.6|26113.4|26108.6|26089.9|26085.1|1026
1594411800000|2020-07-10 20:10:00|26096.9|26092.1|26106.1|26096.3|26109.5|26101.6|26091.4|26086.6|1029
1594412100000|2020-07-10 20:15:00|26105.8|26096|26094.2|26084.4|26106|26096.2|26094.2|26084.4|1
1594412400000|2020-07-10 20:20:00|26094.1|26084.3|26094.8|26085|26097.5|26087.7|26093.7|26083.9|0
1594412700000|2020-07-10 20:25:00|26095.1|26085.3|26096|26086.2|26099.3|26089.5|26095.1|26085.3|0
1594413000000|2020-07-10 20:30:00|26102.4|26097.6|26112.4|26107.6|26117.4|26112.6|26098.4|26093.6|325
1594413300000|2020-07-10 20:35:00|26113.4|26108.6|26118.4|26113.6|26120.4|26115.6|26106.4|26101.6|289
1594413600000|2020-07-10 20:40:00|26119.4|26114.6|26120.4|26115.6|26124.4|26119.6|26115.4|26110.6|262
1594413900000|2020-07-10 20:45:00|26121.4|26116.6|26122.4|26117.6|26127.4|26122.6|26117.4|26112.6|120
1594414200000|2020-07-10 20:50:00|26123.4|26118.6|26117.4|26112.6|26127.4|26122.6|26113.4|26108.6|151
1594414500000|2020-07-10 20:55:00|26113.4|26108.6|26104.7|26094.9|26116.4|26111.6|26096.4|26091.6|139
1594591200000|2020-07-12 22:00:00|26238.4|26233.6|26231.4|26226.6|26261.9|26257.1|26193.4|26188.6|989
1594591500000|2020-07-12 22:05:00|26231.9|26227.1|26230.9|26226.1|26253.4|26248.6|26203.4|26198.6|515
1594591800000|2020-07-12 22:10:00|26231.4|26226.6|26263.9|26259.1|26291.9|26287.1|26231.4|26226.6|436
1594592100000|2020-07-12 22:15:00|26264.4|26259.6|26262.9|26258.1|26268.4|26263.6|26251.4|26246.6|229
1594592400000|2020-07-12 22:20:00|26262.4|26257.6|26276.9|26272.1|26298.4|26293.6|26261.9|26257.1|560
1594592700000|2020-07-12 22:25:00|26277.4|26272.6|26267.9|26263.1|26282.4|26277.6|26256.9|26252.1|365
1594593000000|2020-07-12 22:30:00|26268.4|26263.6|26267.4|26262.6|26270.4|26265.6|26254.4|26249.6|184
1594593300000|2020-07-12 22:35:00|26266.9|26262.1|26257.4|26252.6|26269.4|26264.6|26256.4|26251.6|121
1594593600000|2020-07-12 22:40:00|26256.4|26251.6|26244.9|26240.1|26256.9|26252.1|26235.4|26230.6|302
1594593900000|2020-07-12 22:45:00|26244.4|26239.6|26250.9|26246.1|26259.9|26255.1|26234.4|26229.6|231
1594594200000|2020-07-12 22:50:00|26250.4|26245.6|26243.4|26238.6|26253.4|26248.6|26239.4|26234.6|143
1594594500000|2020-07-12 22:55:00|26243.9|26239.1|26249.4|26244.6|26252.4|26247.6|26237.9|26233.1|137
1594594800000|2020-07-12 23:00:00|26250.9|26246.1|26247.9|26243.1|26263.4|26258.6|26244.9|26240.1|377
1594595100000|2020-07-12 23:05:00|26248.4|26243.6|26229.4|26224.6|26257.4|26252.6|26227.9|26223.1|233
1594595400000|2020-07-12 23:10:00|26228.9|26224.1|26219.9|26215.1|26231.4|26226.6|26206.9|26202.1|255
1594595700000|2020-07-12 23:15:00|26220.4|26215.6|26209.9|26205.1|26225.4|26220.6|26206.4|26201.6|139
1594596000000|2020-07-12 23:20:00|26210.4|26205.6|26191.4|26186.6|26213.4|26208.6|26175.4|26170.6|460
1594596300000|2020-07-12 23:25:00|26190.4|26185.6|26210.9|26206.1|26215.9|26211.1|26184.4|26179.6|212
1594596600000|2020-07-12 23:30:00|26211.4|26206.6|26207.9|26203.1|26215.4|26210.6|26184.9|26180.1|398
1594596900000|2020-07-12 23:35:00|26206.9|26202.1|26202.9|26198.1|26226.9|26222.1|26201.4|26196.6|652
1594597200000|2020-07-12 23:40:00|26203.4|26198.6|26206.9|26202.1|26206.9|26202.1|26189.9|26185.1|150
1594597500000|2020-07-12 23:45:00|26205.4|26200.6|26212.4|26207.6|26215.9|26211.1|26200.4|26195.6|172
1594597800000|2020-07-12 23:50:00|26211.9|26207.1|26203.4|26198.6|26214.4|26209.6|26197.9|26193.1|111
1594598100000|2020-07-12 23:55:00|26203.9|26199.1|26182.4|26177.6|26206.4|26201.6|26181.9|26177.1|188
1594598400000|2020-07-13 00:00:00|26181.4|26176.6|26160.4|26155.6|26197.9|26193.1|26145.9|26141.1|738
1594598700000|2020-07-13 00:05:00|26158.9|26154.1|26163.4|26158.6|26170.9|26166.1|26152.4|26147.6|521
1594599000000|2020-07-13 00:10:00|26164.4|26159.6|26163.4|26158.6|26168.4|26163.6|26146.9|26142.1|364
1594599300000|2020-07-13 00:15:00|26163.9|26159.1|26148.9|26144.1|26164.4|26159.6|26142.4|26137.6|310
1594599600000|2020-07-13 00:20:00|26147.9|26143.1|26168.4|26163.6|26169.4|26164.6|26145.4|26140.6|420
1594599900000|2020-07-13 00:25:00|26168.9|26164.1|26188.9|26184.1|26193.4|26188.6|26167.4|26162.6|333
1594600200000|2020-07-13 00:30:00|26189.4|26184.6|26197.4|26192.6|26199.4|26194.6|26180.4|26175.6|190
1594600500000|2020-07-13 00:35:00|26196.9|26192.1|26186.4|26181.6|26200.4|26195.6|26180.4|26175.6|208
1594600800000|2020-07-13 00:40:00|26187.9|26183.1|26200.4|26195.6|26204.4|26199.6|26185.4|26180.6|209
1594601100000|2020-07-13 00:45:00|26202.9|26198.1|26198.9|26194.1|26205.9|26201.1|26190.4|26185.6|192
1594601400000|2020-07-13 00:50:00|26198.4|26193.6|26196.4|26191.6|26204.4|26199.6|26189.9|26185.1|150
1594601700000|2020-07-13 00:55:00|26196.9|26192.1|26218.4|26213.6|26221.9|26217.1|26195.9|26191.1|221
1594602000000|2020-07-13 01:00:00|26218.9|26214.1|26228.4|26223.6|26243.4|26238.6|26218.9|26214.1|575
1594602300000|2020-07-13 01:05:00|26227.9|26223.1|26200.4|26195.6|26229.9|26225.1|26199.9|26195.1|315
1594602600000|2020-07-13 01:10:00|26199.9|26195.1|26218.4|26213.6|26225.4|26220.6|26199.9|26195.1|280
1594602900000|2020-07-13 01:15:00|26218.9|26214.1|26199.4|26194.6|26220.4|26215.6|26181.4|26176.6|369
1594603200000|2020-07-13 01:20:00|26200.4|26195.6|26188.4|26183.6|26200.9|26196.1|26178.9|26174.1|181
1594603500000|2020-07-13 01:25:00|26187.9|26183.1|26204.4|26199.6|26208.4|26203.6|26182.9|26178.1|320
1594603800000|2020-07-13 01:30:00|26204.9|26200.1|26236.4|26231.6|26239.9|26235.1|26204.4|26199.6|436
1594604100000|2020-07-13 01:35:00|26236.9|26232.1|26237.9|26233.1|26242.9|26238.1|26232.4|26227.6|242
1594604400000|2020-07-13 01:40:00|26237.4|26232.6|26215.4|26210.6|26238.9|26234.1|26211.4|26206.6|308
1594604700000|2020-07-13 01:45:00|26214.9|26210.1|26237.4|26232.6|26240.9|26236.1|26214.9|26210.1|199
1594605000000|2020-07-13 01:50:00|26236.9|26232.1|26244.9|26240.1|26250.4|26245.6|26231.4|26226.6|159
1594605300000|2020-07-13 01:55:00|26245.4|26240.6|26243.9|26239.1|26258.4|26253.6|26241.4|26236.6|201
1594605600000|2020-07-13 02:00:00|26243.4|26238.6|26244.9|26240.1|26245.4|26240.6|26223.4|26218.6|262
1594605900000|2020-07-13 02:05:00|26245.4|26240.6|26236.4|26231.6|26247.4|26242.6|26213.9|26209.1|970
1594606200000|2020-07-13 02:10:00|26235.9|26231.1|26254.4|26249.6|26264.9|26260.1|26234.4|26229.6|541
1594606500000|2020-07-13 02:15:00|26253.4|26248.6|26270.4|26265.6|26271.4|26266.6|26250.4|26245.6|331
1594606800000|2020-07-13 02:20:00|26268.4|26263.6|26263.9|26259.1|26270.9|26266.1|26260.9|26256.1|162
1594607100000|2020-07-13 02:25:00|26263.4|26258.6|26254.4|26249.6|26264.4|26259.6|26247.4|26242.6|151
1594607400000|2020-07-13 02:30:00|26254.9|26250.1|26270.4|26265.6|26272.4|26267.6|26251.4|26246.6|163
1594607700000|2020-07-13 02:35:00|26271.4|26266.6|26266.4|26261.6|26275.9|26271.1|26265.9|26261.1|208
1594608000000|2020-07-13 02:40:00|26267.4|26262.6|26241.9|26237.1|26268.4|26263.6|26232.4|26227.6|311
1594608300000|2020-07-13 02:45:00|26241.4|26236.6|26244.9|26240.1|26251.4|26246.6|26239.4|26234.6|126
1594608600000|2020-07-13 02:50:00|26244.4|26239.6|26249.9|26245.1|26262.9|26258.1|26244.4|26239.6|120
1594608900000|2020-07-13 02:55:00|26249.4|26244.6|26243.9|26239.1|26249.4|26244.6|26238.4|26233.6|112
1594609200000|2020-07-13 03:00:00|26244.4|26239.6|26236.4|26231.6|26244.4|26239.6|26227.4|26222.6|192
1594609500000|2020-07-13 03:05:00|26232.9|26228.1|26235.4|26230.6|26253.9|26249.1|26231.9|26227.1|232
1594609800000|2020-07-13 03:10:00|26235.9|26231.1|26243.9|26239.1|26251.4|26246.6|26234.4|26229.6|232
1594610100000|2020-07-13 03:15:00|26243.4|26238.6|26260.9|26256.1|26262.9|26258.1|26243.4|26238.6|187
1594610400000|2020-07-13 03:20:00|26260.4|26255.6|26247.9|26243.1|26260.4|26255.6|26240.9|26236.1|132
1594610700000|2020-07-13 03:25:00|26248.4|26243.6|26258.9|26254.1|26269.4|26264.6|26248.4|26243.6|185
1594611000000|2020-07-13 03:30:00|26259.4|26254.6|26253.9|26249.1|26269.4|26264.6|26251.9|26247.1|164
1594611300000|2020-07-13 03:35:00|26253.4|26248.6|26248.9|26244.1|26255.9|26251.1|26246.4|26241.6|93
1594611600000|2020-07-13 03:40:00|26249.4|26244.6|26252.9|26248.1|26256.4|26251.6|26246.4|26241.6|145
1594611900000|2020-07-13 03:45:00|26252.4|26247.6|26257.4|26252.6|26262.4|26257.6|26249.9|26245.1|75
1594612200000|2020-07-13 03:50:00|26256.9|26252.1|26253.9|26249.1|26262.4|26257.6|26252.4|26247.6|85
1594612500000|2020-07-13 03:55:00|26254.4|26249.6|26246.4|26241.6|26255.9|26251.1|26245.9|26241.1|82
1594612800000|2020-07-13 04:00:00|26247.4|26242.6|26253.9|26249.1|26258.4|26253.6|26246.9|26242.1|55
1594613100000|2020-07-13 04:05:00|26254.4|26249.6|26247.4|26242.6|26257.4|26252.6|26242.9|26238.1|78
1594613400000|2020-07-13 04:10:00|26246.9|26242.1|26249.4|26244.6|26255.4|26250.6|26245.4|26240.6|80
1594613700000|2020-07-13 04:15:00|26248.9|26244.1|26259.4|26254.6|26266.4|26261.6|26248.4|26243.6|172
1594614000000|2020-07-13 04:20:00|26258.9|26254.1|26258.4|26253.6|26260.9|26256.1|26250.4|26245.6|82
1594614300000|2020-07-13 04:25:00|26257.9|26253.1|26252.9|26248.1|26260.4|26255.6|26252.4|26247.6|32
1594614600000|2020-07-13 04:30:00|26252.4|26247.6|26251.4|26246.6|26255.9|26251.1|26244.4|26239.6|280
1594614900000|2020-07-13 04:35:00|26251.9|26247.1|26250.4|26245.6|26255.4|26250.6|26248.9|26244.1|71
1594615200000|2020-07-13 04:40:00|26250.9|26246.1|26239.4|26234.6|26251.4|26246.6|26237.4|26232.6|161
1594615500000|2020-07-13 04:45:00|26241.4|26236.6|26245.9|26241.1|26249.9|26245.1|26241.4|26236.6|51
1594615800000|2020-07-13 04:50:00|26245.4|26240.6|26252.4|26247.6|26260.4|26255.6|26243.4|26238.6|123
1594616100000|2020-07-13 04:55:00|26252.9|26248.1|26246.4|26241.6|26255.4|26250.6|26245.4|26240.6|92
1594616400000|2020-07-13 05:00:00|26245.9|26241.1|26262.9|26258.1|26269.4|26264.6|26245.4|26240.6|866
1594616700000|2020-07-13 05:05:00|26262.4|26257.6|26274.4|26269.6|26291.4|26286.6|26259.4|26254.6|610
1594617000000|2020-07-13 05:10:00|26274.9|26270.1|26276.9|26272.1|26279.9|26275.1|26273.9|26269.1|119
1594617300000|2020-07-13 05:15:00|26277.4|26272.6|26279.4|26274.6|26287.4|26282.6|26276.9|26272.1|124
1594617600000|2020-07-13 05:20:00|26279.9|26275.1|26286.9|26282.1|26292.4|26287.6|26277.9|26273.1|149
1594617900000|2020-07-13 05:25:00|26286.4|26281.6|26288.4|26283.6|26289.9|26285.1|26280.4|26275.6|121
1594618200000|2020-07-13 05:30:00|26289.4|26284.6|26287.4|26282.6|26292.4|26287.6|26284.4|26279.6|228
1594618500000|2020-07-13 05:35:00|26287.9|26283.1|26283.9|26279.1|26291.4|26286.6|26276.9|26272.1|181
1594618800000|2020-07-13 05:40:00|26284.4|26279.6|26291.4|26286.6|26292.9|26288.1|26277.9|26273.1|153
1594619100000|2020-07-13 05:45:00|26292.4|26287.6|26292.9|26288.1|26294.4|26289.6|26283.4|26278.6|135
1594619400000|2020-07-13 05:50:00|26290.9|26286.1|26297.4|26292.6|26297.9|26293.1|26286.4|26281.6|262
1594619700000|2020-07-13 05:55:00|26297.9|26293.1|26299.4|26294.6|26308.9|26304.1|26295.9|26291.1|396
1594620000000|2020-07-13 06:00:00|26298.8|26295.2|26313.8|26310.2|26338.3|26334.7|26295.8|26292.2|863
1594620300000|2020-07-13 06:05:00|26313.3|26309.7|26301.3|26297.7|26327.3|26323.7|26295.8|26292.2|425
1594620600000|2020-07-13 06:10:00|26299.8|26296.2|26287.8|26284.2|26306.8|26303.2|26278.8|26275.2|386
1594620900000|2020-07-13 06:15:00|26287.3|26283.7|26282.8|26279.2|26293.3|26289.7|26278.8|26275.2|198
1594621200000|2020-07-13 06:20:00|26282.3|26278.7|26272.3|26268.7|26285.3|26281.7|26271.8|26268.2|234
1594621500000|2020-07-13 06:25:00|26270.8|26267.2|26263.8|26260.2|26272.3|26268.7|26254.8|26251.2|439
1594621800000|2020-07-13 06:30:00|26264.8|26261.2|26263.3|26259.7|26279.3|26275.7|26261.3|26257.7|254
1594622100000|2020-07-13 06:35:00|26262.8|26259.2|26260.8|26257.2|26281.3|26277.7|26260.8|26257.2|143
1594622400000|2020-07-13 06:40:00|26260.3|26256.7|26280.3|26276.7|26281.8|26278.2|26259.8|26256.2|166
1594622700000|2020-07-13 06:45:00|26280.8|26277.2|26271.8|26268.2|26283.8|26280.2|26270.8|26267.2|162
1594623000000|2020-07-13 06:50:00|26271.3|26267.7|26265.3|26261.7|26273.8|26270.2|26260.8|26257.2|206
1594623300000|2020-07-13 06:55:00|26265.8|26262.2|26251.8|26248.2|26274.8|26271.2|26251.8|26248.2|560
1594623600000|2020-07-13 07:00:00|26251.3|26247.7|26253.3|26249.7|26278.8|26275.2|26243.8|26240.2|500
1594623900000|2020-07-13 07:05:00|26253.8|26250.2|26220.8|26217.2|26254.3|26250.7|26201.8|26198.2|865
1594624200000|2020-07-13 07:10:00|26220.3|26216.7|26206.8|26203.2|26233.3|26229.7|26204.8|26201.2|444
1594624500000|2020-07-13 07:15:00|26208.3|26204.7|26229.3|26225.7|26236.8|26233.2|26201.8|26198.2|535
1594624800000|2020-07-13 07:20:00|26229.8|26226.2|26246.8|26243.2|26270.8|26267.2|26226.8|26223.2|693
1594625100000|2020-07-13 07:25:00|26245.3|26241.7|26230.8|26227.2|26251.8|26248.2|26219.3|26215.7|421
1594625400000|2020-07-13 07:30:00|26230.3|26226.7|26264.8|26261.2|26274.8|26271.2|26225.8|26222.2|502
1594625700000|2020-07-13 07:35:00|26264.3|26260.7|26268.8|26265.2|26273.3|26269.7|26251.8|26248.2|317
1594626000000|2020-07-13 07:40:00|26268.3|26264.7|26258.8|26255.2|26277.8|26274.2|26248.8|26245.2|478
1594626300000|2020-07-13 07:45:00|26260.8|26257.2|26235.3|26231.7|26265.8|26262.2|26231.8|26228.2|274
1594626600000|2020-07-13 07:50:00|26234.8|26231.2|26231.8|26228.2|26245.8|26242.2|26226.8|26223.2|353
1594626900000|2020-07-13 07:55:00|26232.3|26228.7|26216.3|26212.7|26247.8|26244.2|26213.8|26210.2|312
1594627200000|2020-07-13 08:00:00|26216.8|26213.2|26190.8|26187.2|26216.8|26213.2|26187.8|26184.2|602
1594627500000|2020-07-13 08:05:00|26192.8|26189.2|26215.8|26212.2|26217.8|26214.2|26190.8|26187.2|445
1594627800000|2020-07-13 08:10:00|26216.3|26212.7|26221.8|26218.2|26231.8|26228.2|26214.8|26211.2|385
1594628100000|2020-07-13 08:15:00|26221.3|26217.7|26193.8|26190.2|26225.8|26222.2|26187.8|26184.2|467
1594628400000|2020-07-13 08:20:00|26193.3|26189.7|26189.3|26185.7|26202.8|26199.2|26184.3|26180.7|400
1594628700000|2020-07-13 08:25:00|26188.8|26185.2|26199.8|26196.2|26200.8|26197.2|26180.8|26177.2|470
1594629000000|2020-07-13 08:30:00|26203.8|26200.2|26159.8|26156.2|26204.8|26201.2|26150.8|26147.2|892
1594629300000|2020-07-13 08:35:00|26156.8|26153.2|26185.3|26181.7|26186.8|26183.2|26147.8|26144.2|432
1594629600000|2020-07-13 08:40:00|26185.8|26182.2|26195.8|26192.2|26197.8|26194.2|26176.8|26173.2|335
1594629900000|2020-07-13 08:45:00|26196.3|26192.7|26198.3|26194.7|26206.8|26203.2|26183.8|26180.2|371
1594630200000|2020-07-13 08:50:00|26197.8|26194.2|26198.8|26195.2|26209.3|26205.7|26191.8|26188.2|182
1594630500000|2020-07-13 08:55:00|26199.3|26195.7|26193.3|26189.7|26199.8|26196.2|26179.3|26175.7|250
1594630800000|2020-07-13 09:00:00|26194.8|26191.2|26215.3|26211.7|26219.8|26216.2|26192.3|26188.7|476
1594631100000|2020-07-13 09:05:00|26215.8|26212.2|26217.3|26213.7|26225.8|26222.2|26214.8|26211.2|252
1594631400000|2020-07-13 09:10:00|26216.8|26213.2|26223.8|26220.2|26226.3|26222.7|26213.8|26210.2|296
1594631700000|2020-07-13 09:15:00|26224.3|26220.7|26229.8|26226.2|26241.3|26237.7|26216.3|26212.7|372
1594632000000|2020-07-13 09:20:00|26229.3|26225.7|26188.8|26185.2|26230.3|26226.7|26179.8|26176.2|542
1594632300000|2020-07-13 09:25:00|26189.3|26185.7|26209.8|26206.2|26209.8|26206.2|26187.8|26184.2|232
1594632600000|2020-07-13 09:30:00|26210.3|26206.7|26211.8|26208.2|26217.8|26214.2|26198.8|26195.2|202
1594632900000|2020-07-13 09:35:00|26212.3|26208.7|26238.3|26234.7|26247.8|26244.2|26211.3|26207.7|350
1594633200000|2020-07-13 09:40:00|26238.8|26235.2|26219.8|26216.2|26240.3|26236.7|26218.8|26215.2|220
1594633500000|2020-07-13 09:45:00|26220.3|26216.7|26233.3|26229.7|26239.8|26236.2|26217.3|26213.7|201
1594633800000|2020-07-13 09:50:00|26232.8|26229.2|26236.8|26233.2|26244.8|26241.2|26225.8|26222.2|270
1594634100000|2020-07-13 09:55:00|26237.3|26233.7|26242.3|26238.7|26250.3|26246.7|26235.8|26232.2|482
1594634400000|2020-07-13 10:00:00|26241.8|26238.2|26239.8|26236.2|26246.3|26242.7|26232.8|26229.2|283
1594634700000|2020-07-13 10:05:00|26239.3|26235.7|26242.3|26238.7|26254.3|26250.7|26212.8|26209.2|392
1594635000000|2020-07-13 10:10:00|26242.8|26239.2|26234.8|26231.2|26247.3|26243.7|26226.8|26223.2|247
1594635300000|2020-07-13 10:15:00|26235.3|26231.7|26248.8|26245.2|26251.8|26248.2|26227.8|26224.2|223
1594635600000|2020-07-13 10:20:00|26249.3|26245.7|26241.3|26237.7|26249.8|26246.2|26232.3|26228.7|200
1594635900000|2020-07-13 10:25:00|26241.8|26238.2|26239.3|26235.7|26244.8|26241.2|26235.3|26231.7|169
1594636200000|2020-07-13 10:30:00|26239.8|26236.2|26243.3|26239.7|26249.8|26246.2|26228.8|26225.2|298
1594636500000|2020-07-13 10:35:00|26242.8|26239.2|26232.3|26228.7|26243.8|26240.2|26226.3|26222.7|171
1594636800000|2020-07-13 10:40:00|26232.8|26229.2|26214.8|26211.2|26237.8|26234.2|26213.3|26209.7|328
1594637100000|2020-07-13 10:45:00|26214.3|26210.7|26222.3|26218.7|26227.8|26224.2|26209.8|26206.2|358
1594637400000|2020-07-13 10:50:00|26222.8|26219.2|26266.8|26263.2|26274.3|26270.7|26222.3|26218.7|682
1594637700000|2020-07-13 10:55:00|26267.3|26263.7|26276.8|26273.2|26281.8|26278.2|26266.8|26263.2|289
1594638000000|2020-07-13 11:00:00|26276.3|26272.7|26292.3|26288.7|26292.3|26288.7|26266.8|26263.2|623
1594638300000|2020-07-13 11:05:00|26291.8|26288.2|26306.8|26303.2|26308.8|26305.2|26285.8|26282.2|721
1594638600000|2020-07-13 11:10:00|26307.8|26304.2|26323.8|26320.2|26337.8|26334.2|26301.8|26298.2|828
1594638900000|2020-07-13 11:15:00|26324.8|26321.2|26300.8|26297.2|26324.8|26321.2|26297.3|26293.7|729
1594639200000|2020-07-13 11:20:00|26301.3|26297.7|26299.3|26295.7|26305.8|26302.2|26297.3|26293.7|324
1594639500000|2020-07-13 11:25:00|26299.8|26296.2|26312.3|26308.7|26316.3|26312.7|26298.8|26295.2|346
1594639800000|2020-07-13 11:30:00|26312.8|26309.2|26315.3|26311.7|26329.3|26325.7|26307.3|26303.7|507
1594640100000|2020-07-13 11:35:00|26314.8|26311.2|26310.8|26307.2|26317.8|26314.2|26308.8|26305.2|270
1594640400000|2020-07-13 11:40:00|26310.3|26306.7|26309.3|26305.7|26314.8|26311.2|26301.8|26298.2|324
1594640700000|2020-07-13 11:45:00|26308.8|26305.2|26302.3|26298.7|26317.3|26313.7|26294.8|26291.2|365
1594641000000|2020-07-13 11:50:00|26302.8|26299.2|26314.3|26310.7|26319.8|26316.2|26300.8|26297.2|590
1594641300000|2020-07-13 11:55:00|26314.8|26311.2|26319.8|26316.2|26321.8|26318.2|26306.3|26302.7|837
1594641600000|2020-07-13 12:00:00|26316.8|26313.2|26299.3|26295.7|26329.3|26325.7|26292.8|26289.2|745
1594641900000|2020-07-13 12:05:00|26299.8|26296.2|26300.8|26297.2|26306.8|26303.2|26296.3|26292.7|230
1594642200000|2020-07-13 12:10:00|26302.8|26299.2|26295.3|26291.7|26303.3|26299.7|26293.8|26290.2|808
1594642500000|2020-07-13 12:15:00|26294.8|26291.2|26284.8|26281.2|26304.8|26301.2|26279.8|26276.2|704
1594642800000|2020-07-13 12:20:00|26285.3|26281.7|26286.8|26283.2|26287.3|26283.7|26275.8|26272.2|551
1594643100000|2020-07-13 12:25:00|26287.3|26283.7|26284.3|26280.7|26296.3|26292.7|26279.8|26276.2|502
1594643400000|2020-07-13 12:30:00|26285.3|26281.7|26276.8|26273.2|26287.3|26283.7|26262.8|26259.2|612
1594643700000|2020-07-13 12:35:00|26277.3|26273.7|26274.8|26271.2|26284.8|26281.2|26272.3|26268.7|248
1594644000000|2020-07-13 12:40:00|26273.8|26270.2|26271.8|26268.2|26279.8|26276.2|26268.3|26264.7|200
1594644300000|2020-07-13 12:45:00|26272.3|26268.7|26297.8|26294.2|26300.3|26296.7|26272.3|26268.7|534
1594644600000|2020-07-13 12:50:00|26298.3|26294.7|26295.3|26291.7|26301.3|26297.7|26289.3|26285.7|376
1594644900000|2020-07-13 12:55:00|26295.8|26292.2|26280.8|26277.2|26300.8|26297.2|26278.8|26275.2|298
1594645200000|2020-07-13 13:00:00|26280.3|26276.7|26298.8|26295.2|26301.8|26298.2|26279.8|26276.2|345
1594645500000|2020-07-13 13:05:00|26299.3|26295.7|26295.8|26292.2|26304.3|26300.7|26288.3|26284.7|268
1594645800000|2020-07-13 13:10:00|26295.3|26291.7|26305.3|26301.7|26309.8|26306.2|26290.8|26287.2|445
1594646100000|2020-07-13 13:15:00|26304.8|26301.2|26304.8|26301.2|26310.3|26306.7|26299.8|26296.2|398
1594646400000|2020-07-13 13:20:00|26304.3|26300.7|26300.8|26297.2|26311.3|26307.7|26296.3|26292.7|330
1594646700000|2020-07-13 13:25:00|26300.3|26296.7|26297.3|26293.7|26316.8|26313.2|26297.3|26293.7|490
1594647000000|2020-07-13 13:30:00|26297.2|26294.8|26305.2|26302.8|26339.2|26336.8|26293.7|26291.3|5767
1594647300000|2020-07-13 13:35:00|26305.7|26303.3|26268.2|26265.8|26324.2|26321.8|26245.2|26242.8|4621
1594647600000|2020-07-13 13:40:00|26268.7|26266.3|26274.7|26272.3|26318.7|26316.3|26264.7|26262.3|3264
1594647900000|2020-07-13 13:45:00|26275.2|26272.8|26298.2|26295.8|26307.2|26304.8|26247.2|26244.8|2837
1594648200000|2020-07-13 13:50:00|26298.7|26296.3|26296.7|26294.3|26329.7|26327.3|26283.2|26280.8|2215
1594648500000|2020-07-13 13:55:00|26296.2|26293.8|26257.2|26254.8|26322.2|26319.8|26254.2|26251.8|1815
1594648800000|2020-07-13 14:00:00|26257.7|26255.3|26267.2|26264.8|26287.7|26285.3|26229.7|26227.3|2911
1594649100000|2020-07-13 14:05:00|26268.2|26265.8|26336.2|26333.8|26336.7|26334.3|26261.7|26259.3|2143
1594649400000|2020-07-13 14:10:00|26336.7|26334.3|26365.2|26362.8|26374.2|26371.8|26328.7|26326.3|2439
1594649700000|2020-07-13 14:15:00|26368.2|26365.8|26378.7|26376.3|26381.7|26379.3|26363.2|26360.8|1590
1594650000000|2020-07-13 14:20:00|26377.7|26375.3|26390.7|26388.3|26401.7|26399.3|26374.2|26371.8|1841
1594650300000|2020-07-13 14:25:00|26391.2|26388.8|26414.2|26411.8|26416.7|26414.3|26390.7|26388.3|1875
1594650600000|2020-07-13 14:30:00|26414.7|26412.3|26428.2|26425.8|26444.7|26442.3|26414.2|26411.8|2185
1594650900000|2020-07-13 14:35:00|26427.7|26425.3|26394.2|26391.8|26433.7|26431.3|26382.2|26379.8|2650
1594651200000|2020-07-13 14:40:00|26394.7|26392.3|26400.7|26398.3|26425.7|26423.3|26387.7|26385.3|1904
1594651500000|2020-07-13 14:45:00|26400.2|26397.8|26432.7|26430.3|26441.2|26438.8|26369.2|26366.8|2683
1594651800000|2020-07-13 14:50:00|26433.7|26431.3|26426.7|26424.3|26440.2|26437.8|26410.7|26408.3|2026
1594652100000|2020-07-13 14:55:00|26426.2|26423.8|26470.7|26468.3|26471.7|26469.3|26417.7|26415.3|3056
1594652400000|2020-07-13 15:00:00|26469.7|26467.3|26491.2|26488.8|26500.7|26498.3|26456.2|26453.8|2815
1594652700000|2020-07-13 15:05:00|26491.7|26489.3|26491.7|26489.3|26509.7|26507.3|26482.2|26479.8|2042
1594653000000|2020-07-13 15:10:00|26492.2|26489.8|26483.7|26481.3|26498.2|26495.8|26472.7|26470.3|1618
1594653300000|2020-07-13 15:15:00|26483.2|26480.8|26490.2|26487.8|26492.2|26489.8|26463.2|26460.8|1567
1594653600000|2020-07-13 15:20:00|26488.7|26486.3|26508.7|26506.3|26514.2|26511.8|26474.7|26472.3|2112
1594653900000|2020-07-13 15:25:00|26509.2|26506.8|26522.2|26519.8|26527.2|26524.8|26506.7|26504.3|2129
1594654200000|2020-07-13 15:30:00|26521.7|26519.3|26488.2|26485.8|26526.2|26523.8|26484.7|26482.3|1948
1594654500000|2020-07-13 15:35:00|26489.7|26487.3|26488.7|26486.3|26500.7|26498.3|26466.7|26464.3|1859
1594654800000|2020-07-13 15:40:00|26489.7|26487.3|26481.2|26478.8|26493.7|26491.3|26478.2|26475.8|1128
1594655100000|2020-07-13 15:45:00|26481.7|26479.3|26470.7|26468.3|26493.7|26491.3|26450.7|26448.3|1807
1594655400000|2020-07-13 15:50:00|26471.2|26468.8|26480.2|26477.8|26482.2|26479.8|26457.2|26454.8|807
1594655700000|2020-07-13 15:55:00|26480.7|26478.3|26472.2|26469.8|26485.2|26482.8|26467.7|26465.3|1684
1594656000000|2020-07-13 16:00:00|26473.2|26470.8|26491.2|26488.8|26492.7|26490.3|26465.2|26462.8|1171
1594656300000|2020-07-13 16:05:00|26490.7|26488.3|26491.2|26488.8|26500.7|26498.3|26478.7|26476.3|999
1594656600000|2020-07-13 16:10:00|26491.7|26489.3|26467.2|26464.8|26491.7|26489.3|26457.2|26454.8|1480
1594656900000|2020-07-13 16:15:00|26467.7|26465.3|26475.7|26473.3|26479.7|26477.3|26460.2|26457.8|727
1594657200000|2020-07-13 16:20:00|26475.2|26472.8|26501.2|26498.8|26505.2|26502.8|26470.2|26467.8|1232
1594657500000|2020-07-13 16:25:00|26501.7|26499.3|26492.7|26490.3|26507.2|26504.8|26489.2|26486.8|807
1594657800000|2020-07-13 16:30:00|26493.2|26490.8|26508.7|26506.3|26517.7|26515.3|26492.2|26489.8|971
1594658100000|2020-07-13 16:35:00|26508.2|26505.8|26533.2|26530.8|26537.2|26534.8|26495.2|26492.8|1554
1594658400000|2020-07-13 16:40:00|26533|26530.6|26543|26540.6|26545|26542.6|26526|26523.6|1476
1594658700000|2020-07-13 16:45:00|26542.5|26540.1|26539|26536.6|26545.5|26543.1|26523|26520.6|1324
1594659000000|2020-07-13 16:50:00|26538.5|26536.1|26536|26533.6|26554|26551.6|26531|26528.6|1398
1594659300000|2020-07-13 16:55:00|26536.5|26534.1|26554.5|26552.1|26557|26554.6|26536.5|26534.1|1413
1594659600000|2020-07-13 17:00:00|26556|26553.6|26539.5|26537.1|26566|26563.6|26531|26528.6|1676
1594659900000|2020-07-13 17:05:00|26540|26537.6|26551.5|26549.1|26553.5|26551.1|26536.5|26534.1|874
1594660200000|2020-07-13 17:10:00|26552|26549.6|26559|26556.6|26566|26563.6|26543.5|26541.1|1315
1594660500000|2020-07-13 17:15:00|26558.5|26556.1|26596.5|26594.1|26605|26602.6|26558|26555.6|2253
1594660800000|2020-07-13 17:20:00|26597|26594.6|26600|26597.6|26618|26615.6|26592.5|26590.1|1250
1594661100000|2020-07-13 17:25:00|26600.5|26598.1|26593|26590.6|26602.5|26600.1|26585|26582.6|1033
1594661400000|2020-07-13 17:30:00|26593.5|26591.1|26609|26606.6|26615|26612.6|26593|26590.6|933
1594661700000|2020-07-13 17:35:00|26608.5|26606.1|26616.5|26614.1|26635|26632.6|26606.5|26604.1|1678
1594662000000|2020-07-13 17:40:00|26617|26614.6|26632|26629.6|26632.5|26630.1|26609|26606.6|1210
1594662300000|2020-07-13 17:45:00|26632.5|26630.1|26616|26613.6|26644|26641.6|26613|26610.6|1539
1594662600000|2020-07-13 17:50:00|26616.5|26614.1|26614|26611.6|26625.5|26623.1|26608|26605.6|1139
1594662900000|2020-07-13 17:55:00|26614.5|26612.1|26607.5|26605.1|26620|26617.6|26601.5|26599.1|1388
1594663200000|2020-07-13 18:00:00|26606.5|26604.1|26570|26567.6|26616|26613.6|26568.5|26566.1|2266
1594663500000|2020-07-13 18:05:00|26570.5|26568.1|26516.5|26514.1|26586|26583.6|26502.5|26500.1|3989
1594663800000|2020-07-13 18:10:00|26517.5|26515.1|26517.5|26515.1|26546|26543.6|26481.5|26479.1|3603
1594664100000|2020-07-13 18:15:00|26518|26515.6|26534|26531.6|26539|26536.6|26509.5|26507.1|2093
1594664400000|2020-07-13 18:20:00|26533.5|26531.1|26502.5|26500.1|26547|26544.6|26489.5|26487.1|2355
1594664700000|2020-07-13 18:25:00|26503.5|26501.1|26489|26486.6|26514.5|26512.1|26474|26471.6|3164
1594665000000|2020-07-13 18:30:00|26489.5|26487.1|26460|26457.6|26496.5|26494.1|26436|26433.6|3609
1594665300000|2020-07-13 18:35:00|26459.5|26457.1|26467|26464.6|26469|26466.6|26427|26424.6|3496
1594665600000|2020-07-13 18:40:00|26465|26462.6|26477.5|26475.1|26491|26488.6|26461|26458.6|2364
1594665900000|2020-07-13 18:45:00|26477|26474.6|26511|26508.6|26522.5|26520.1|26464|26461.6|2586
1594666200000|2020-07-13 18:50:00|26510.5|26508.1|26532.5|26530.1|26536|26533.6|26496|26493.6|2370
1594666500000|2020-07-13 18:55:00|26532|26529.6|26523.5|26521.1|26536|26533.6|26508|26505.6|2208
1594666800000|2020-07-13 19:00:00|26524.5|26522.1|26449.5|26447.1|26532.5|26530.1|26445.5|26443.1|3741
1594667100000|2020-07-13 19:05:00|26449|26446.6|26353.5|26351.1|26461.5|26459.1|26340|26337.6|5145
1594667400000|2020-07-13 19:10:00|26354|26351.6|26359|26356.6|26389.5|26387.1|26347|26344.6|2974
1594667700000|2020-07-13 19:15:00|26358|26355.6|26355|26352.6|26384.5|26382.1|26337.5|26335.1|2865
1594668000000|2020-07-13 19:20:00|26354.2|26351.8|26322.7|26320.3|26372.7|26370.3|26322.7|26320.3|3318
1594668300000|2020-07-13 19:25:00|26324.2|26321.8|26288.2|26285.8|26337.2|26334.8|26287.7|26285.3|4215
1594668600000|2020-07-13 19:30:00|26287.7|26285.3|26167.7|26165.3|26304.7|26302.3|26161.7|26159.3|5757
1594668900000|2020-07-13 19:35:00|26168.7|26166.3|26149.7|26147.3|26204.7|26202.3|26138.2|26135.8|5018
1594669200000|2020-07-13 19:40:00|26148.2|26145.8|26207.7|26205.3|26248.7|26246.3|26141.7|26139.3|5396
1594669500000|2020-07-13 19:45:00|26209.2|26206.8|26097.2|26094.8|26211.7|26209.3|26089.2|26086.8|5569
1594669800000|2020-07-13 19:50:00|26094.2|26091.8|26046.7|26044.3|26115.7|26113.3|26043.7|26041.3|5170
1594670100000|2020-07-13 19:55:00|26046.2|26043.8|26086.7|26084.3|26128.7|26126.3|26046.2|26043.8|7176
1594670400000|2020-07-13 20:00:00|26094.7|26092.3|26057.9|26053.1|26107.4|26102.6|26035.9|26031.1|3394
1594670700000|2020-07-13 20:05:00|26058.4|26053.6|26067.9|26063.1|26076.4|26071.6|26048.9|26044.1|2927
1594671000000|2020-07-13 20:10:00|26067.4|26062.6|26105.1|26095.3|26113|26108.1|26055.9|26051.1|1883
1594671300000|2020-07-13 20:15:00|26105.7|26095.9|26113.1|26103.3|26118.9|26109.1|26102.4|26092.6|0
1594671600000|2020-07-13 20:20:00|26112.8|26103|26112.3|26102.5|26117.8|26108|26111.3|26101.5|0
1594671900000|2020-07-13 20:25:00|26112.2|26102.4|26114|26104.2|26114.1|26104.3|26109.8|26100|0
1594672200000|2020-07-13 20:30:00|26109.9|26105.1|26104.9|26100.1|26109.9|26105.1|26083.9|26079.1|901
1594672500000|2020-07-13 20:35:00|26103.9|26099.1|26103.9|26099.1|26110.9|26106.1|26097.9|26093.1|281
1594672800000|2020-07-13 20:40:00|26105.9|26101.1|26076.9|26072.1|26107.9|26103.1|26076.9|26072.1|340
1594673100000|2020-07-13 20:45:00|26075.9|26071.1|26082.9|26078.1|26087.9|26083.1|26071.9|26067.1|232
1594673400000|2020-07-13 20:50:00|26085.9|26081.1|26082.9|26078.1|26090.9|26086.1|26081.9|26077.1|206
1594673700000|2020-07-13 20:55:00|26083.9|26079.1|26097.5|26087.7|26100.9|26096.1|26083.9|26079.1|114
1594674000000|2020-07-13 21:00:00|26097.4|26087.6|26095.4|26085.6|26102.7|26092.9|26094.4|26084.6|0
1594674300000|2020-07-13 21:05:00|26094.9|26085.1|26094|26084.2|26097.3|26087.5|26092.1|26082.3|0
1594674600000|2020-07-13 21:10:00|26092.2|26082.4|26092.3|26082.5|26093.9|26084.1|26085.8|26076|0
1594674900000|2020-07-13 21:15:00|26092.7|26082.9|26089.9|26080.1|26094.1|26084.3|26086.9|26077.1|0
1594675200000|2020-07-13 21:20:00|26090|26080.2|26093.1|26083.3|26094.3|26084.5|26090|26080.2|0
1594675500000|2020-07-13 21:25:00|26092.9|26083.1|26089.9|26080.1|26092.9|26083.1|26087.2|26077.4|0
1594675800000|2020-07-13 21:30:00|26085.4|26075.6|26079.8|26070|26088.8|26079|26079.3|26069.5|0
1594676100000|2020-07-13 21:35:00|26079.7|26069.9|26077.7|26067.9|26080.9|26071.1|26076.1|26066.3|0
1594676400000|2020-07-13 21:40:00|26079.1|26069.3|26083.5|26073.7|26086.6|26076.8|26079.1|26069.3|0
1594676700000|2020-07-13 21:45:00|26083.6|26073.8|26090.9|26081.1|26091.1|26081.3|26083.6|26073.8|0
1594677000000|2020-07-13 21:50:00|26091.2|26081.4|26094.4|26084.6|26095.9|26086.1|26090.7|26080.9|0
1594677300000|2020-07-13 21:55:00|26094.2|26084.4|26105.6|26095.8|26109.4|26099.6|26094.2|26084.4|0
1594677600000|2020-07-13 22:00:00|26121.9|26117.1|26167.9|26163.1|26184.4|26179.6|26117.9|26113.1|636
1594677900000|2020-07-13 22:05:00|26170.9|26166.1|26171.4|26166.6|26181.4|26176.6|26166.9|26162.1|147
1594678200000|2020-07-13 22:10:00|26170.9|26166.1|26182.4|26177.6|26182.4|26177.6|26167.4|26162.6|152
1594678500000|2020-07-13 22:15:00|26181.9|26177.1|26180.4|26175.6|26182.9|26178.1|26168.4|26163.6|110
1594678800000|2020-07-13 22:20:00|26180.9|26176.1|26193.9|26189.1|26199.9|26195.1|26177.4|26172.6|232
1594679100000|2020-07-13 22:25:00|26194.4|26189.6|26203.4|26198.6|26207.9|26203.1|26193.9|26189.1|164
1594679400000|2020-07-13 22:30:00|26203.9|26199.1|26188.4|26183.6|26209.4|26204.6|26184.4|26179.6|222
1594679700000|2020-07-13 22:35:00|26188.9|26184.1|26198.9|26194.1|26198.9|26194.1|26177.9|26173.1|179
1594680000000|2020-07-13 22:40:00|26199.4|26194.6|26187.4|26182.6|26199.9|26195.1|26182.9|26178.1|157
1594680300000|2020-07-13 22:45:00|26187.9|26183.1|26181.9|26177.1|26188.9|26184.1|26181.9|26177.1|123
1594680600000|2020-07-13 22:50:00|26182.4|26177.6|26151.9|26147.1|26182.4|26177.6|26146.9|26142.1|286
1594680900000|2020-07-13 22:55:00|26152.4|26147.6|26140.9|26136.1|26154.9|26150.1|26131.4|26126.6|293
1594681200000|2020-07-13 23:00:00|26140.4|26135.6|26174.9|26170.1|26174.9|26170.1|26139.9|26135.1|392
1594681500000|2020-07-13 23:05:00|26173.9|26169.1|26166.9|26162.1|26175.4|26170.6|26153.4|26148.6|186
1594681800000|2020-07-13 23:10:00|26167.4|26162.6|26159.4|26154.6|26169.4|26164.6|26153.9|26149.1|67
1594682100000|2020-07-13 23:15:00|26159.9|26155.1|26161.4|26156.6|26165.4|26160.6|26154.9|26150.1|96
1594682400000|2020-07-13 23:20:00|26160.9|26156.1|26166.4|26161.6|26170.4|26165.6|26159.9|26155.1|105
1594682700000|2020-07-13 23:25:00|26169.4|26164.6|26175.9|26171.1|26178.9|26174.1|26166.9|26162.1|153
1594683000000|2020-07-13 23:30:00|26175.4|26170.6|26185.4|26180.6|26190.4|26185.6|26171.4|26166.6|158
1594683300000|2020-07-13 23:35:00|26184.9|26180.1|26174.9|26170.1|26188.4|26183.6|26174.4|26169.6|90
1594683600000|2020-07-13 23:40:00|26174.4|26169.6|26185.4|26180.6|26186.9|26182.1|26173.4|26168.6|183
1594683900000|2020-07-13 23:45:00|26185.9|26181.1|26190.9|26186.1|26191.9|26187.1|26172.4|26167.6|161
1594684200000|2020-07-13 23:50:00|26191.9|26187.1|26174.4|26169.6|26204.9|26200.1|26173.4|26168.6|346
1594684500000|2020-07-13 23:55:00|26173.9|26169.1|26159.4|26154.6|26173.9|26169.1|26139.9|26135.1|429
1594684800000|2020-07-14 00:00:00|26158.9|26154.1|26140.9|26136.1|26176.9|26172.1|26138.9|26134.1|369
1594685100000|2020-07-14 00:05:00|26140.4|26135.6|26160.9|26156.1|26163.9|26159.1|26125.9|26121.1|390
1594685400000|2020-07-14 00:10:00|26159.9|26155.1|26167.9|26163.1|26189.9|26185.1|26148.9|26144.1|585
1594685700000|2020-07-14 00:15:00|26167.4|26162.6|26175.9|26171.1|26183.4|26178.6|26162.4|26157.6|174
1594686000000|2020-07-14 00:20:00|26176.4|26171.6|26163.9|26159.1|26178.9|26174.1|26162.9|26158.1|145
1594686300000|2020-07-14 00:25:00|26164.4|26159.6|26164.9|26160.1|26173.9|26169.1|26145.9|26141.1|263
1594686600000|2020-07-14 00:30:00|26164.4|26159.6|26136.4|26131.6|26168.4|26163.6|26131.9|26127.1|198
1594686900000|2020-07-14 00:35:00|26136.9|26132.1|26123.4|26118.6|26145.4|26140.6|26112.9|26108.1|389
1594687200000|2020-07-14 00:40:00|26123.9|26119.1|26136.9|26132.1|26147.4|26142.6|26122.9|26118.1|238
1594687500000|2020-07-14 00:45:00|26137.4|26132.6|26152.9|26148.1|26156.9|26152.1|26129.4|26124.6|172
1594687800000|2020-07-14 00:50:00|26153.4|26148.6|26144.4|26139.6|26161.4|26156.6|26136.4|26131.6|169
1594688100000|2020-07-14 00:55:00|26142.9|26138.1|26142.9|26138.1|26147.4|26142.6|26121.4|26116.6|171
1594688400000|2020-07-14 01:00:00|26141.9|26137.1|26134.4|26129.6|26163.4|26158.6|26106.9|26102.1|493
1594688700000|2020-07-14 01:05:00|26133.9|26129.1|26155.4|26150.6|26162.4|26157.6|26133.9|26129.1|316
1594689000000|2020-07-14 01:10:00|26154.9|26150.1|26157.9|26153.1|26168.4|26163.6|26143.4|26138.6|222
1594689300000|2020-07-14 01:15:00|26157.4|26152.6|26150.9|26146.1|26168.9|26164.1|26144.4|26139.6|197
1594689600000|2020-07-14 01:20:00|26150.4|26145.6|26086.9|26082.1|26156.9|26152.1|26064.4|26059.6|854
1594689900000|2020-07-14 01:25:00|26086.4|26081.6|26074.9|26070.1|26096.4|26091.6|26053.9|26049.1|652
1594690200000|2020-07-14 01:30:00|26075.4|26070.6|26112.4|26107.6|26114.4|26109.6|26069.9|26065.1|450
1594690500000|2020-07-14 01:35:00|26112.9|26108.1|26138.9|26134.1|26142.9|26138.1|26106.9|26102.1|412
1594690800000|2020-07-14 01:40:00|26138.4|26133.6|26139.4|26134.6|26146.4|26141.6|26127.9|26123.1|209
1594691100000|2020-07-14 01:45:00|26139.9|26135.1|26140.9|26136.1|26143.4|26138.6|26123.4|26118.6|267
1594691400000|2020-07-14 01:50:00|26141.4|26136.6|26142.9|26138.1|26156.9|26152.1|26135.9|26131.1|260
1594691700000|2020-07-14 01:55:00|26142.4|26137.6|26154.9|26150.1|26161.9|26157.1|26140.4|26135.6|151
1594692000000|2020-07-14 02:00:00|26155.9|26151.1|26160.9|26156.1|26174.9|26170.1|26147.9|26143.1|235
1594692300000|2020-07-14 02:05:00|26161.9|26157.1|26128.9|26124.1|26165.9|26161.1|26128.9|26124.1|288
1594692600000|2020-07-14 02:10:00|26128.4|26123.6|26124.4|26119.6|26139.4|26134.6|26112.9|26108.1|308
1594692900000|2020-07-14 02:15:00|26123.9|26119.1|26135.4|26130.6|26143.4|26138.6|26118.4|26113.6|396
1594693200000|2020-07-14 02:20:00|26135.9|26131.1|26140.9|26136.1|26140.9|26136.1|26107.4|26102.6|280
1594693500000|2020-07-14 02:25:00|26141.4|26136.6|26127.9|26123.1|26148.4|26143.6|26120.9|26116.1|317
1594693800000|2020-07-14 02:30:00|26125.9|26121.1|26103.9|26099.1|26125.9|26121.1|26092.4|26087.6|753
1594694100000|2020-07-14 02:35:00|26102.9|26098.1|26118.9|26114.1|26119.9|26115.1|26096.9|26092.1|432
1594694400000|2020-07-14 02:40:00|26119.4|26114.6|26128.9|26124.1|26143.4|26138.6|26117.9|26113.1|514
1594694700000|2020-07-14 02:45:00|26129.9|26125.1|26132.4|26127.6|26137.9|26133.1|26119.9|26115.1|227
1594695000000|2020-07-14 02:50:00|26131.9|26127.1|26128.9|26124.1|26138.4|26133.6|26119.9|26115.1|111
1594695300000|2020-07-14 02:55:00|26128.4|26123.6|26126.9|26122.1|26135.4|26130.6|26107.9|26103.1|229
1594695600000|2020-07-14 03:00:00|26126.4|26121.6|26150.9|26146.1|26156.9|26152.1|26126.4|26121.6|540
1594695900000|2020-07-14 03:05:00|26151.4|26146.6|26139.9|26135.1|26152.9|26148.1|26137.9|26133.1|122
1594696200000|2020-07-14 03:10:00|26140.4|26135.6|26141.9|26137.1|26147.9|26143.1|26139.9|26135.1|50
1594696500000|2020-07-14 03:15:00|26141.4|26136.6|26137.9|26133.1|26141.9|26137.1|26127.9|26123.1|147
1594696800000|2020-07-14 03:20:00|26137.4|26132.6|26130.9|26126.1|26142.9|26138.1|26114.9|26110.1|179
1594697100000|2020-07-14 03:25:00|26130.4|26125.6|26133.9|26129.1|26139.4|26134.6|26128.4|26123.6|70
1594697400000|2020-07-14 03:30:00|26133.4|26128.6|26127.9|26123.1|26137.9|26133.1|26115.4|26110.6|171
1594697700000|2020-07-14 03:35:00|26127.4|26122.6|26121.9|26117.1|26129.9|26125.1|26117.9|26113.1|90
1594698000000|2020-07-14 03:40:00|26121.4|26116.6|26113.9|26109.1|26121.9|26117.1|26103.9|26099.1|192
1594698300000|2020-07-14 03:45:00|26114.4|26109.6|26117.9|26113.1|26119.9|26115.1|26104.9|26100.1|108
1594698600000|2020-07-14 03:50:00|26118.4|26113.6|26106.4|26101.6|26119.4|26114.6|26103.9|26099.1|139
1594698900000|2020-07-14 03:55:00|26106.9|26102.1|26115.9|26111.1|26115.9|26111.1|26106.4|26101.6|46
1594699200000|2020-07-14 04:00:00|26116.4|26111.6|26117.9|26113.1|26118.9|26114.1|26110.9|26106.1|66
1594699500000|2020-07-14 04:05:00|26117.4|26112.6|26115.9|26111.1|26119.9|26115.1|26111.9|26107.1|58
1594699800000|2020-07-14 04:10:00|26115.4|26110.6|26093.9|26089.1|26115.9|26111.1|26091.9|26087.1|127
1594700100000|2020-07-14 04:15:00|26093.4|26088.6|26089.9|26085.1|26103.4|26098.6|26083.9|26079.1|164
1594700400000|2020-07-14 04:20:00|26089.4|26084.6|26099.9|26095.1|26102.9|26098.1|26084.9|26080.1|129
1594700700000|2020-07-14 04:25:00|26100.4|26095.6|26104.9|26100.1|26114.4|26109.6|26100.4|26095.6|299
1594701000000|2020-07-14 04:30:00|26104.4|26099.6|26086.9|26082.1|26104.9|26100.1|26076.9|26072.1|314
1594701300000|2020-07-14 04:35:00|26087.9|26083.1|26095.9|26091.1|26096.4|26091.6|26085.4|26080.6|92
1594701600000|2020-07-14 04:40:00|26095.4|26090.6|26087.9|26083.1|26095.9|26091.1|26082.9|26078.1|95
1594701900000|2020-07-14 04:45:00|26087.4|26082.6|26099.9|26095.1|26103.4|26098.6|26081.9|26077.1|115
1594702200000|2020-07-14 04:50:00|26099.4|26094.6|26105.9|26101.1|26109.4|26104.6|26096.9|26092.1|177
1594702500000|2020-07-14 04:55:00|26105.4|26100.6|26102.9|26098.1|26106.9|26102.1|26101.4|26096.6|58
1594702800000|2020-07-14 05:00:00|26103.4|26098.6|26115.9|26111.1|26123.4|26118.6|26102.9|26098.1|274
1594703100000|2020-07-14 05:05:00|26115.4|26110.6|26109.9|26105.1|26119.9|26115.1|26108.9|26104.1|96
1594703400000|2020-07-14 05:10:00|26109.4|26104.6|26106.9|26102.1|26112.9|26108.1|26100.4|26095.6|198
1594703700000|2020-07-14 05:15:00|26106.4|26101.6|26121.9|26117.1|26124.4|26119.6|26105.4|26100.6|216
1594704000000|2020-07-14 05:20:00|26123.4|26118.6|26115.4|26110.6|26128.9|26124.1|26113.4|26108.6|188
1594704300000|2020-07-14 05:25:00|26114.9|26110.1|26119.9|26115.1|26120.9|26116.1|26108.4|26103.6|175
1594704600000|2020-07-14 05:30:00|26118.9|26114.1|26109.9|26105.1|26129.9|26125.1|26109.9|26105.1|151
1594704900000|2020-07-14 05:35:00|26110.4|26105.6|26137.9|26133.1|26140.9|26136.1|26110.4|26105.6|209
1594705200000|2020-07-14 05:40:00|26138.4|26133.6|26133.4|26128.6|26141.4|26136.6|26131.9|26127.1|153
1594705500000|2020-07-14 05:45:00|26133.9|26129.1|26121.9|26117.1|26135.4|26130.6|26117.4|26112.6|190
1594705800000|2020-07-14 05:50:00|26121.4|26116.6|26106.4|26101.6|26128.4|26123.6|26105.4|26100.6|255
1594706100000|2020-07-14 05:55:00|26105.9|26101.1|26108.9|26104.1|26121.4|26116.6|26105.9|26101.1|149
1594706400000|2020-07-14 06:00:00|26108.3|26104.7|26142.8|26139.2|26153.8|26150.2|26108.3|26104.7|482
1594706700000|2020-07-14 06:05:00|26142.3|26138.7|26171.3|26167.7|26172.3|26168.7|26134.8|26131.2|444
1594707000000|2020-07-14 06:10:00|26173.3|26169.7|26196.3|26192.7|26227.3|26223.7|26172.8|26169.2|1306
1594707300000|2020-07-14 06:15:00|26196.8|26193.2|26187.3|26183.7|26199.3|26195.7|26183.3|26179.7|318
1594707600000|2020-07-14 06:20:00|26189.8|26186.2|26233.3|26229.7|26235.3|26231.7|26189.8|26186.2|727
1594707900000|2020-07-14 06:25:00|26233.8|26230.2|26217.3|26213.7|26241.3|26237.7|26215.3|26211.7|804
1594708200000|2020-07-14 06:30:00|26216.8|26213.2|26218.3|26214.7|26239.3|26235.7|26213.8|26210.2|361
1594708500000|2020-07-14 06:35:00|26217.8|26214.2|26210.3|26206.7|26219.3|26215.7|26208.8|26205.2|178
1594708800000|2020-07-14 06:40:00|26210.8|26207.2|26228.3|26224.7|26229.3|26225.7|26210.3|26206.7|227
1594709100000|2020-07-14 06:45:00|26228.8|26225.2|26224.3|26220.7|26239.3|26235.7|26218.3|26214.7|266
1594709400000|2020-07-14 06:50:00|26224.8|26221.2|26229.3|26225.7|26233.3|26229.7|26215.8|26212.2|217
1594709700000|2020-07-14 06:55:00|26228.8|26225.2|26205.8|26202.2|26234.8|26231.2|26204.3|26200.7|288
1594710000000|2020-07-14 07:00:00|26205.3|26201.7|26204.3|26200.7|26221.3|26217.7|26200.8|26197.2|606
1594710300000|2020-07-14 07:05:00|26203.8|26200.2|26199.3|26195.7|26224.3|26220.7|26194.3|26190.7|426
1594710600000|2020-07-14 07:10:00|26199.8|26196.2|26171.8|26168.2|26199.8|26196.2|26171.8|26168.2|708
1594710900000|2020-07-14 07:15:00|26171.3|26167.7|26154.3|26150.7|26175.3|26171.7|26135.3|26131.7|679
1594711200000|2020-07-14 07:20:00|26153.8|26150.2|26148.3|26144.7|26157.3|26153.7|26113.3|26109.7|574
1594711500000|2020-07-14 07:25:00|26147.8|26144.2|26175.3|26171.7|26182.8|26179.2|26138.3|26134.7|546
1594711800000|2020-07-14 07:30:00|26174.8|26171.2|26127.8|26124.2|26175.3|26171.7|26122.8|26119.2|548
1594712100000|2020-07-14 07:35:00|26128.3|26124.7|26095.3|26091.7|26133.3|26129.7|26095.3|26091.7|855
1594712400000|2020-07-14 07:40:00|26094.8|26091.2|26083.3|26079.7|26100.3|26096.7|26040.3|26036.7|1563
1594712700000|2020-07-14 07:45:00|26083.8|26080.2|26106.3|26102.7|26114.3|26110.7|26075.3|26071.7|693
1594713000000|2020-07-14 07:50:00|26106.8|26103.2|26089.3|26085.7|26111.3|26107.7|26075.8|26072.2|688
1594713300000|2020-07-14 07:55:00|26089.8|26086.2|26084.3|26080.7|26095.8|26092.2|26078.3|26074.7|386
1594713600000|2020-07-14 08:00:00|26085.8|26082.2|26129.3|26125.7|26137.3|26133.7|26083.8|26080.2|768
1594713900000|2020-07-14 08:05:00|26128.3|26124.7|26164.8|26161.2|26167.3|26163.7|26118.3|26114.7|596
1594714200000|2020-07-14 08:10:00|26164.3|26160.7|26180.3|26176.7|26204.3|26200.7|26163.3|26159.7|981
1594714500000|2020-07-14 08:15:00|26179.8|26176.2|26180.3|26176.7|26194.3|26190.7|26173.3|26169.7|548
1594714800000|2020-07-14 08:20:00|26180.8|26177.2|26190.3|26186.7|26209.3|26205.7|26177.3|26173.7|348
1594715100000|2020-07-14 08:25:00|26190.8|26187.2|26195.3|26191.7|26206.3|26202.7|26173.3|26169.7|387
1594715400000|2020-07-14 08:30:00|26194.8|26191.2|26177.3|26173.7|26207.3|26203.7|26174.3|26170.7|481
1594715700000|2020-07-14 08:35:00|26177.8|26174.2|26205.8|26202.2|26205.8|26202.2|26165.3|26161.7|366
1594716000000|2020-07-14 08:40:00|26205.3|26201.7|26200.8|26197.2|26213.8|26210.2|26189.8|26186.2|347
1594716300000|2020-07-14 08:45:00|26200.3|26196.7|26195.8|26192.2|26219.8|26216.2|26189.3|26185.7|326
1594716600000|2020-07-14 08:50:00|26195.3|26191.7|26171.3|26167.7|26196.3|26192.7|26170.8|26167.2|239
1594716900000|2020-07-14 08:55:00|26172.8|26169.2|26187.8|26184.2|26189.3|26185.7|26171.3|26167.7|291
1594717200000|2020-07-14 09:00:00|26188.3|26184.7|26187.3|26183.7|26208.8|26205.2|26167.3|26163.7|726
1594717500000|2020-07-14 09:05:00|26187.8|26184.2|26162.8|26159.2|26196.3|26192.7|26161.3|26157.7|340
1594717800000|2020-07-14 09:10:00|26163.3|26159.7|26180.8|26177.2|26183.8|26180.2|26139.8|26136.2|511
1594718100000|2020-07-14 09:15:00|26181.3|26177.7|26211.8|26208.2|26218.3|26214.7|26172.3|26168.7|496
1594718400000|2020-07-14 09:20:00|26212.3|26208.7|26201.3|26197.7|26212.3|26208.7|26197.3|26193.7|273
1594718700000|2020-07-14 09:25:00|26200.8|26197.2|26212.8|26209.2|26216.3|26212.7|26187.3|26183.7|344
1594719000000|2020-07-14 09:30:00|26213.3|26209.7|26187.8|26184.2|26216.8|26213.2|26186.8|26183.2|285
1594719300000|2020-07-14 09:35:00|26188.3|26184.7|26197.3|26193.7|26205.8|26202.2|26187.8|26184.2|243
1594719600000|2020-07-14 09:40:00|26196.8|26193.2|26187.8|26184.2|26201.3|26197.7|26184.3|26180.7|195
1594719900000|2020-07-14 09:45:00|26188.3|26184.7|26189.3|26185.7|26201.3|26197.7|26179.3|26175.7|321
1594720200000|2020-07-14 09:50:00|26189.8|26186.2|26177.3|26173.7|26193.3|26189.7|26170.8|26167.2|261
1594720500000|2020-07-14 09:55:00|26176.8|26173.2|26187.8|26184.2|26190.8|26187.2|26168.3|26164.7|339
1594720800000|2020-07-14 10:00:00|26187.3|26183.7|26187.3|26183.7|26202.3|26198.7|26173.3|26169.7|256
1594721100000|2020-07-14 10:05:00|26187.8|26184.2|26194.3|26190.7|26201.3|26197.7|26178.8|26175.2|256
1594721400000|2020-07-14 10:10:00|26194.8|26191.2|26184.8|26181.2|26203.8|26200.2|26183.3|26179.7|272
1594721700000|2020-07-14 10:15:00|26185.3|26181.7|26167.8|26164.2|26190.8|26187.2|26158.8|26155.2|442
1594722000000|2020-07-14 10:20:00|26168.3|26164.7|26196.3|26192.7|26201.8|26198.2|26167.8|26164.2|298
1594722300000|2020-07-14 10:25:00|26195.8|26192.2|26174.3|26170.7|26198.3|26194.7|26174.3|26170.7|311
1594722600000|2020-07-14 10:30:00|26174.8|26171.2|26163.8|26160.2|26181.3|26177.7|26154.3|26150.7|336
1594722900000|2020-07-14 10:35:00|26163.3|26159.7|26178.3|26174.7|26182.8|26179.2|26159.8|26156.2|335
1594723200000|2020-07-14 10:40:00|26177.8|26174.2|26191.3|26187.7|26193.3|26189.7|26171.8|26168.2|411
1594723500000|2020-07-14 10:45:00|26191.8|26188.2|26208.3|26204.7|26209.8|26206.2|26178.8|26175.2|1009
1594723800000|2020-07-14 10:50:00|26209.3|26205.7|26223.3|26219.7|26223.3|26219.7|26195.8|26192.2|682
1594724100000|2020-07-14 10:55:00|26222.8|26219.2|26228.3|26224.7|26229.3|26225.7|26213.8|26210.2|587
1594724400000|2020-07-14 11:00:00|26228.8|26225.2|26261.3|26257.7|26262.3|26258.7|26222.8|26219.2|916
1594724700000|2020-07-14 11:05:00|26262.3|26258.7|26232.3|26228.7|26268.8|26265.2|26229.8|26226.2|1042
1594725000000|2020-07-14 11:10:00|26232.8|26229.2|26202.8|26199.2|26232.8|26229.2|26187.3|26183.7|1080
1594725300000|2020-07-14 11:15:00|26203.3|26199.7|26221.3|26217.7|26222.8|26219.2|26193.3|26189.7|712
1594725600000|2020-07-14 11:20:00|26220.8|26217.2|26235.3|26231.7|26240.3|26236.7|26217.3|26213.7|466
1594725900000|2020-07-14 11:25:00|26234.3|26230.7|26253.3|26249.7|26257.3|26253.7|26228.3|26224.7|397
1594726200000|2020-07-14 11:30:00|26254.3|26250.7|26250.3|26246.7|26257.3|26253.7|26247.3|26243.7|385
1594726500000|2020-07-14 11:35:00|26252.3|26248.7|26234.8|26231.2|26255.3|26251.7|26234.8|26231.2|438
1594726800000|2020-07-14 11:40:00|26235.3|26231.7|26241.3|26237.7|26255.3|26251.7|26234.3|26230.7|310
1594727100000|2020-07-14 11:45:00|26242.3|26238.7|26210.3|26206.7|26243.3|26239.7|26191.8|26188.2|695
1594727400000|2020-07-14 11:50:00|26209.8|26206.2|26247.3|26243.7|26250.3|26246.7|26206.8|26203.2|597
1594727700000|2020-07-14 11:55:00|26246.8|26243.2|26226.3|26222.7|26246.8|26243.2|26225.3|26221.7|520
1594728000000|2020-07-14 12:00:00|26226.8|26223.2|26242.3|26238.7|26246.3|26242.7|26208.8|26205.2|875
1594728300000|2020-07-14 12:05:00|26242.8|26239.2|26245.3|26241.7|26257.8|26254.2|26240.3|26236.7|519
1594728600000|2020-07-14 12:10:00|26245.8|26242.2|26236.3|26232.7|26255.3|26251.7|26232.3|26228.7|441
1594728900000|2020-07-14 12:15:00|26236.8|26233.2|26233.3|26229.7|26246.3|26242.7|26213.3|26209.7|413
1594729200000|2020-07-14 12:20:00|26233.8|26230.2|26203.3|26199.7|26243.3|26239.7|26196.8|26193.2|430
1594729500000|2020-07-14 12:25:00|26201.3|26197.7|26208.3|26204.7|26210.3|26206.7|26198.8|26195.2|286
1594729800000|2020-07-14 12:30:00|26207.8|26204.2|26145.8|26142.2|26208.8|26205.2|26140.8|26137.2|1991
1594730100000|2020-07-14 12:35:00|26145.3|26141.7|26105.3|26101.7|26164.3|26160.7|26092.3|26088.7|1528
1594730400000|2020-07-14 12:40:00|26104.3|26100.7|26131.3|26127.7|26135.3|26131.7|26093.8|26090.2|1069
1594730700000|2020-07-14 12:45:00|26130.8|26127.2|26128.3|26124.7|26159.3|26155.7|26122.3|26118.7|801
1594731000000|2020-07-14 12:50:00|26127.8|26124.2|26123.8|26120.2|26151.3|26147.7|26118.3|26114.7|1229
1594731300000|2020-07-14 12:55:00|26123.3|26119.7|26070.8|26067.2|26128.8|26125.2|26064.8|26061.2|2539
1594731600000|2020-07-14 13:00:00|26070.3|26066.7|26113.8|26110.2|26136.3|26132.7|26058.3|26054.7|2083
1594731900000|2020-07-14 13:05:00|26113.3|26109.7|26065.3|26061.7|26117.3|26113.7|26046.3|26042.7|1765
1594732200000|2020-07-14 13:10:00|26065.8|26062.2|26049.3|26045.7|26076.8|26073.2|26042.3|26038.7|1378
1594732500000|2020-07-14 13:15:00|26048.3|26044.7|26062.8|26059.2|26064.3|26060.7|26040.3|26036.7|1390
1594732800000|2020-07-14 13:20:00|26062.3|26058.7|26083.3|26079.7|26116.3|26112.7|26054.3|26050.7|1698
1594733100000|2020-07-14 13:25:00|26083.8|26080.2|26051.8|26048.2|26098.3|26094.7|26040.3|26036.7|1866
1594733400000|2020-07-14 13:30:00|26051.2|26048.8|26078.2|26075.8|26121.7|26119.3|25993.7|25991.3|10221
1594733700000|2020-07-14 13:35:00|26077.7|26075.3|26117.7|26115.3|26124.7|26122.3|26006.2|26003.8|6708
1594734000000|2020-07-14 13:40:00|26115.7|26113.3|26150.7|26148.3|26170.7|26168.3|26083.7|26081.3|5197
1594734300000|2020-07-14 13:45:00|26152.7|26150.3|26100.7|26098.3|26161.2|26158.8|26095.7|26093.3|4189
1594734600000|2020-07-14 13:50:00|26101.7|26099.3|26069.7|26067.3|26115.2|26112.8|26008.7|26006.3|7259
1594734900000|2020-07-14 13:55:00|26069.2|26066.8|26184.7|26182.3|26190.7|26188.3|26042.7|26040.3|7044
1594735200000|2020-07-14 14:00:00|26182.7|26180.3|26148.2|26145.8|26199.7|26197.3|26137.7|26135.3|5384
1594735500000|2020-07-14 14:05:00|26150.7|26148.3|26101.2|26098.8|26169.7|26167.3|26096.7|26094.3|4065
1594735800000|2020-07-14 14:10:00|26101.7|26099.3|26111.7|26109.3|26161.2|26158.8|26092.7|26090.3|3762
1594736100000|2020-07-14 14:15:00|26111.2|26108.8|26138.7|26136.3|26175.2|26172.8|26104.2|26101.8|3929
1594736400000|2020-07-14 14:20:00|26137.2|26134.8|26173.2|26170.8|26215.2|26212.8|26116.7|26114.3|3109
1594736700000|2020-07-14 14:25:00|26174.7|26172.3|26221.2|26218.8|26226.2|26223.8|26148.7|26146.3|3039
1594737000000|2020-07-14 14:30:00|26221.7|26219.3|26317.2|26314.8|26320.7|26318.3|26221.2|26218.8|4861
1594737300000|2020-07-14 14:35:00|26317.7|26315.3|26255.7|26253.3|26321.2|26318.8|26249.7|26247.3|4082
1594737600000|2020-07-14 14:40:00|26257.2|26254.8|26311.7|26309.3|26335.2|26332.8|26255.2|26252.8|3725
1594737900000|2020-07-14 14:45:00|26313.2|26310.8|26298.2|26295.8|26330.2|26327.8|26275.2|26272.8|3292
1594738200000|2020-07-14 14:50:00|26297.2|26294.8|26340.7|26338.3|26345.2|26342.8|26272.2|26269.8|2853
1594738500000|2020-07-14 14:55:00|26339.7|26337.3|26272.7|26270.3|26342.2|26339.8|26261.2|26258.8|3027
1594738800000|2020-07-14 15:00:00|26273.2|26270.8|26289.7|26287.3|26342.7|26340.3|26237.7|26235.3|3985
1594739100000|2020-07-14 15:05:00|26287.2|26284.8|26306.2|26303.8|26338.7|26336.3|26240.2|26237.8|4141
1594739400000|2020-07-14 15:10:00|26305.7|26303.3|26302.2|26299.8|26345.2|26342.8|26276.2|26273.8|2966
1594739700000|2020-07-14 15:15:00|26301.7|26299.3|26321.2|26318.8|26333.2|26330.8|26265.2|26262.8|2596
1594740000000|2020-07-14 15:20:00|26320.7|26318.3|26317.2|26314.8|26345.2|26342.8|26292.2|26289.8|2112
1594740300000|2020-07-14 15:25:00|26318.2|26315.8|26313.2|26310.8|26341.7|26339.3|26303.7|26301.3|2597
1594740600000|2020-07-14 15:30:00|26312.2|26309.8|26375.2|26372.8|26400.2|26397.8|26301.7|26299.3|4124
1594740900000|2020-07-14 15:35:00|26374.7|26372.3|26360.2|26357.8|26383.7|26381.3|26350.7|26348.3|2192
1594741200000|2020-07-14 15:40:00|26360.7|26358.3|26402.2|26399.8|26409.2|26406.8|26351.2|26348.8|2112
1594741500000|2020-07-14 15:45:00|26403.2|26400.8|26393.7|26391.3|26430.2|26427.8|26370.2|26367.8|2153
1594741800000|2020-07-14 15:50:00|26394.2|26391.8|26373.7|26371.3|26408.2|26405.8|26370.2|26367.8|1618
1594742100000|2020-07-14 15:55:00|26373.2|26370.8|26387.2|26384.8|26392.2|26389.8|26360.2|26357.8|1910
1594742400000|2020-07-14 16:00:00|26388.2|26385.8|26393.7|26391.3|26399.2|26396.8|26372.2|26369.8|1327
1594742700000|2020-07-14 16:05:00|26393.2|26390.8|26325.2|26322.8|26395.7|26393.3|26313.2|26310.8|2333
1594743000000|2020-07-14 16:10:00|26325.7|26323.3|26342.2|26339.8|26350.7|26348.3|26321.7|26319.3|1347
1594743300000|2020-07-14 16:15:00|26342.7|26340.3|26384.2|26381.8|26392.2|26389.8|26330.2|26327.8|2090
1594743600000|2020-07-14 16:20:00|26383.7|26381.3|26389.7|26387.3|26416.7|26414.3|26378.7|26376.3|1575
1594743900000|2020-07-14 16:25:00|26391.2|26388.8|26367.2|26364.8|26395.2|26392.8|26356.2|26353.8|1257
1594744200000|2020-07-14 16:30:00|26366.2|26363.8|26366.2|26363.8|26390.7|26388.3|26355.7|26353.3|1171
1594744500000|2020-07-14 16:35:00|26365.7|26363.3|26378.2|26375.8|26390.2|26387.8|26362.7|26360.3|758
1594744800000|2020-07-14 16:40:00|26376.5|26374.1|26350.5|26348.1|26388|26385.6|26346|26343.6|1106
1594745100000|2020-07-14 16:45:00|26350|26347.6|26392|26389.6|26398|26395.6|26350|26347.6|1211
1594745400000|2020-07-14 16:50:00|26391|26388.6|26356.5|26354.1|26394.5|26392.1|26356.5|26354.1|1183
1594745700000|2020-07-14 16:55:00|26357|26354.6|26337.5|26335.1|26366|26363.6|26324.5|26322.1|1345
1594746000000|2020-07-14 17:00:00|26338|26335.6|26309.5|26307.1|26347.5|26345.1|26302|26299.6|1406
1594746300000|2020-07-14 17:05:00|26309|26306.6|26281.5|26279.1|26324.5|26322.1|26279.5|26277.1|1608
1594746600000|2020-07-14 17:10:00|26281|26278.6|26309|26306.6|26317|26314.6|26274.5|26272.1|1519
1594746900000|2020-07-14 17:15:00|26308.5|26306.1|26310.5|26308.1|26320|26317.6|26303.5|26301.1|1225
1594747200000|2020-07-14 17:20:00|26309.5|26307.1|26340|26337.6|26349.5|26347.1|26307.5|26305.1|1367
1594747500000|2020-07-14 17:25:00|26340.5|26338.1|26346.5|26344.1|26360|26357.6|26337.5|26335.1|1072
1594747800000|2020-07-14 17:30:00|26346|26343.6|26376.5|26374.1|26379|26376.6|26337.5|26335.1|912
1594748100000|2020-07-14 17:35:00|26376|26373.6|26414|26411.6|26417|26414.6|26374.5|26372.1|1237
1594748400000|2020-07-14 17:40:00|26413.5|26411.1|26434.5|26432.1|26440|26437.6|26403.5|26401.1|2132
1594748700000|2020-07-14 17:45:00|26435|26432.6|26439.5|26437.1|26452.5|26450.1|26425|26422.6|1855
1594749000000|2020-07-14 17:50:00|26439|26436.6|26446.5|26444.1|26458|26455.6|26431|26428.6|1656
1594749300000|2020-07-14 17:55:00|26447|26444.6|26408.5|26406.1|26456|26453.6|26362.5|26360.1|4462
1594749600000|2020-07-14 18:00:00|26407.5|26405.1|26463.5|26461.1|26481.5|26479.1|26376.5|26374.1|4188
1594749900000|2020-07-14 18:05:00|26464|26461.6|26442.5|26440.1|26470.5|26468.1|26419|26416.6|1846
1594750200000|2020-07-14 18:10:00|26443|26440.6|26451|26448.6|26454.5|26452.1|26426|26423.6|901
1594750500000|2020-07-14 18:15:00|26451.5|26449.1|26490.5|26488.1|26499.5|26497.1|26444.5|26442.1|1729
1594750800000|2020-07-14 18:20:00|26490|26487.6|26507.5|26505.1|26523|26520.6|26482.5|26480.1|2289
1594751100000|2020-07-14 18:25:00|26506.5|26504.1|26496|26493.6|26512.5|26510.1|26482.5|26480.1|1554
1594751400000|2020-07-14 18:30:00|26495.5|26493.1|26496.5|26494.1|26521.5|26519.1|26491|26488.6|978
1594751700000|2020-07-14 18:35:00|26497|26494.6|26471.5|26469.1|26517.5|26515.1|26467|26464.6|2163
1594752000000|2020-07-14 18:40:00|26472|26469.6|26487.5|26485.1|26493.5|26491.1|26465|26462.6|959
1594752300000|2020-07-14 18:45:00|26488|26485.6|26447.5|26445.1|26517|26514.6|26446.5|26444.1|2197
1594752600000|2020-07-14 18:50:00|26446|26443.6|26494.5|26492.1|26498|26495.6|26445.5|26443.1|1172
1594752900000|2020-07-14 18:55:00|26494|26491.6|26530.5|26528.1|26540.5|26538.1|26475.5|26473.1|1791
1594753200000|2020-07-14 19:00:00|26532.5|26530.1|26472|26469.6|26553.5|26551.1|26463.5|26461.1|2492
1594753500000|2020-07-14 19:05:00|26474|26471.6|26484.5|26482.1|26507.5|26505.1|26462|26459.6|2202
1594753800000|2020-07-14 19:10:00|26485|26482.6|26475|26472.6|26510|26507.6|26460.5|26458.1|1427
1594754100000|2020-07-14 19:15:00|26475.5|26473.1|26466.5|26464.1|26477.5|26475.1|26436|26433.6|1957
1594754400000|2020-07-14 19:20:00|26466.2|26463.8|26522.2|26519.8|26527.7|26525.3|26461.2|26458.8|2603
1594754700000|2020-07-14 19:25:00|26522.7|26520.3|26547.7|26545.3|26556.2|26553.8|26520.2|26517.8|1993
1594755000000|2020-07-14 19:30:00|26548.2|26545.8|26562.2|26559.8|26578.2|26575.8|26541.7|26539.3|1900
1594755300000|2020-07-14 19:35:00|26560.7|26558.3|26574.7|26572.3|26580.2|26577.8|26538.7|26536.3|1234
1594755600000|2020-07-14 19:40:00|26575.2|26572.8|26587.2|26584.8|26600.7|26598.3|26569.2|26566.8|1651
1594755900000|2020-07-14 19:45:00|26586.7|26584.3|26639.2|26636.8|26651.7|26649.3|26580.7|26578.3|2809
1594756200000|2020-07-14 19:50:00|26662.7|26660.3|26676.7|26674.3|26693.2|26690.8|26653.2|26650.8|4048
1594756500000|2020-07-14 19:55:00|26676.2|26673.8|26641.2|26638.8|26679.7|26677.3|26638.7|26636.3|5161
1594756800000|2020-07-14 20:00:00|26642.4|26637.6|26611.4|26606.6|26648.9|26644.1|26611.4|26606.6|1810
1594757100000|2020-07-14 20:05:00|26611.9|26607.1|26625.4|26620.6|26630.9|26626.1|26605.9|26601.1|1004
1594757400000|2020-07-14 20:10:00|26624.9|26620.1|26613|26603.2|26627.4|26622.6|26596.9|26592.1|907
1594757700000|2020-07-14 20:15:00|26612.7|26602.9|26616.2|26606.4|26625.7|26615.9|26611.2|26601.4|0
1594758000000|2020-07-14 20:20:00|26616.1|26606.3|26617.1|26607.3|26620.8|26611|26615.8|26606|0
1594758300000|2020-07-14 20:25:00|26617.4|26607.6|26618.3|26608.5|26620.4|26610.6|26616.3|26606.5|0
1594758600000|2020-07-14 20:30:00|26607.4|26602.6|26613.4|26608.6|26627.4|26622.6|26602.4|26597.6|245
1594758900000|2020-07-14 20:35:00|26616.4|26611.6|26603.4|26598.6|26619.4|26614.6|26595.4|26590.6|155
1594759200000|2020-07-14 20:40:00|26600.4|26595.6|26625.4|26620.6|26625.4|26620.6|26600.4|26595.6|141
1594759500000|2020-07-14 20:45:00|26626.4|26621.6|26629.4|26624.6|26632.4|26627.6|26621.4|26616.6|159
1594759800000|2020-07-14 20:50:00|26628.4|26623.6|26634.4|26629.6|26634.4|26629.6|26626.4|26621.6|127
1594760100000|2020-07-14 20:55:00|26631.4|26626.6|26625.7|26615.9|26632.4|26627.6|26617.4|26612.6|93
1594760400000|2020-07-14 21:00:00|26626.9|26617.1|26702.5|26692.7|26719|26709.2|26626.8|26617|0
1594760700000|2020-07-14 21:05:00|26704|26694.2|26821.6|26811.8|26860.6|26850.8|26704|26694.2|0
1594761000000|2020-07-14 21:10:00|26828.1|26818.3|26757.9|26748.1|26829.1|26819.3|26751|26741.2|0
1594761300000|2020-07-14 21:15:00|26758|26748.2|26801.4|26791.6|26814.7|26804.9|26755.3|26745.5|0
1594761600000|2020-07-14 21:20:00|26801.6|26791.8|26806.6|26796.8|26838.3|26828.5|26799.9|26790.1|0
1594761900000|2020-07-14 21:25:00|26806.4|26796.6|26745|26735.2|26809.2|26799.4|26737.7|26727.9|0
1594762200000|2020-07-14 21:30:00|26746.1|26736.3|26753.3|26743.5|26754.3|26744.5|26732|26722.2|0
1594762500000|2020-07-14 21:35:00|26753.7|26743.9|26784.9|26775.1|26787|26777.2|26753.7|26743.9|0
1594762800000|2020-07-14 21:40:00|26784.5|26774.7|26775.2|26765.4|26784.5|26774.7|26761.2|26751.4|0
1594763100000|2020-07-14 21:45:00|26775.7|26765.9|26764|26754.2|26785.5|26775.7|26764|26754.2|0
1594763400000|2020-07-14 21:50:00|26763.1|26753.3|26763|26753.2|26772|26762.2|26754.6|26744.8|0
1594763700000|2020-07-14 21:55:00|26762.9|26753.1|26750.2|26740.4|26772.7|26762.9|26744.9|26735.1|0
1594764000000|2020-07-14 22:00:00|26821.4|26816.6|26892.9|26888.1|26911.4|26906.6|26755.4|26750.6|1740
1594764300000|2020-07-14 22:05:00|26893.4|26888.6|26878.9|26874.1|26917.9|26913.1|26867.4|26862.6|580
1594764600000|2020-07-14 22:10:00|26878.4|26873.6|26906.4|26901.6|26909.9|26905.1|26877.9|26873.1|249
1594764900000|2020-07-14 22:15:00|26906.9|26902.1|26903.4|26898.6|26922.9|26918.1|26888.9|26884.1|214
1594765200000|2020-07-14 22:20:00|26903.9|26899.1|26920.4|26915.6|26921.9|26917.1|26899.9|26895.1|150
1594765500000|2020-07-14 22:25:00|26924.9|26920.1|26910.9|26906.1|26934.4|26929.6|26910.9|26906.1|222
1594765800000|2020-07-14 22:30:00|26912.4|26907.6|26892.9|26888.1|26919.9|26915.1|26873.4|26868.6|320
1594766100000|2020-07-14 22:35:00|26891.9|26887.1|26900.9|26896.1|26902.4|26897.6|26885.9|26881.1|164
1594766400000|2020-07-14 22:40:00|26901.4|26896.6|26921.9|26917.1|26927.4|26922.6|26896.9|26892.1|160
1594766700000|2020-07-14 22:45:00|26921.4|26916.6|26903.9|26899.1|26931.9|26927.1|26897.9|26893.1|198
1594767000000|2020-07-14 22:50:00|26904.4|26899.6|26917.9|26913.1|26918.4|26913.6|26902.4|26897.6|101
1594767300000|2020-07-14 22:55:00|26918.4|26913.6|26904.4|26899.6|26921.9|26917.1|26900.4|26895.6|119
1594767600000|2020-07-14 23:00:00|26908.4|26903.6|26907.4|26902.6|26919.9|26915.1|26905.9|26901.1|124
1594767900000|2020-07-14 23:05:00|26908.9|26904.1|26884.4|26879.6|26910.9|26906.1|26880.4|26875.6|164
1594768200000|2020-07-14 23:10:00|26883.9|26879.1|26885.4|26880.6|26895.9|26891.1|26881.9|26877.1|136
1594768500000|2020-07-14 23:15:00|26884.9|26880.1|26893.4|26888.6|26900.4|26895.6|26884.9|26880.1|127
1594768800000|2020-07-14 23:20:00|26892.4|26887.6|26895.9|26891.1|26901.4|26896.6|26889.9|26885.1|118
1594769100000|2020-07-14 23:25:00|26896.4|26891.6|26884.9|26880.1|26896.9|26892.1|26881.9|26877.1|135
1594769400000|2020-07-14 23:30:00|26885.4|26880.6|26870.4|26865.6|26889.9|26885.1|26865.9|26861.1|464
1594769700000|2020-07-14 23:35:00|26870.9|26866.1|26872.9|26868.1|26877.4|26872.6|26863.9|26859.1|169
1594770000000|2020-07-14 23:40:00|26873.4|26868.6|26865.9|26861.1|26875.4|26870.6|26855.4|26850.6|341
1594770300000|2020-07-14 23:45:00|26865.4|26860.6|26857.9|26853.1|26867.9|26863.1|26845.4|26840.6|142
1594770600000|2020-07-14 23:50:00|26858.4|26853.6|26863.4|26858.6|26865.4|26860.6|26840.4|26835.6|323
1594770900000|2020-07-14 23:55:00|26863.9|26859.1|26881.4|26876.6|26881.4|26876.6|26861.4|26856.6|236
1594771200000|2020-07-15 00:00:00|26881.9|26877.1|26921.4|26916.6|26924.4|26919.6|26873.4|26868.6|567
1594771500000|2020-07-15 00:05:00|26921.9|26917.1|26917.4|26912.6|26922.4|26917.6|26899.4|26894.6|455
1594771800000|2020-07-15 00:10:00|26917.9|26913.1|26888.4|26883.6|26929.4|26924.6|26886.4|26881.6|416
1594772100000|2020-07-15 00:15:00|26890.4|26885.6|26882.4|26877.6|26898.4|26893.6|26882.4|26877.6|323
1594772400000|2020-07-15 00:20:00|26881.9|26877.1|26881.9|26877.1|26893.4|26888.6|26869.9|26865.1|301
1594772700000|2020-07-15 00:25:00|26882.4|26877.6|26869.9|26865.1|26893.9|26889.1|26853.4|26848.6|265
1594773000000|2020-07-15 00:30:00|26870.4|26865.6|26871.9|26867.1|26880.9|26876.1|26861.9|26857.1|227
1594773300000|2020-07-15 00:35:00|26872.4|26867.6|26867.4|26862.6|26879.4|26874.6|26856.9|26852.1|210
1594773600000|2020-07-15 00:40:00|26867.9|26863.1|26872.4|26867.6|26874.4|26869.6|26857.4|26852.6|131
1594773900000|2020-07-15 00:45:00|26872.9|26868.1|26887.4|26882.6|26895.9|26891.1|26872.9|26868.1|192
1594774200000|2020-07-15 00:50:00|26887.9|26883.1|26883.9|26879.1|26894.9|26890.1|26876.9|26872.1|133
1594774500000|2020-07-15 00:55:00|26884.4|26879.6|26888.4|26883.6|26889.9|26885.1|26872.9|26868.1|108
1594774800000|2020-07-15 01:00:00|26888.9|26884.1|26882.9|26878.1|26908.4|26903.6|26870.4|26865.6|317
1594775100000|2020-07-15 01:05:00|26882.4|26877.6|26874.4|26869.6|26882.4|26877.6|26862.9|26858.1|142
1594775400000|2020-07-15 01:10:00|26872.4|26867.6|26884.4|26879.6|26891.4|26886.6|26869.9|26865.1|162
1594775700000|2020-07-15 01:15:00|26883.9|26879.1|26885.9|26881.1|26895.4|26890.6|26880.9|26876.1|146
1594776000000|2020-07-15 01:20:00|26886.4|26881.6|26876.4|26871.6|26893.4|26888.6|26875.4|26870.6|99
1594776300000|2020-07-15 01:25:00|26875.4|26870.6|26899.9|26895.1|26902.4|26897.6|26875.4|26870.6|141
1594776600000|2020-07-15 01:30:00|26899.4|26894.6|26883.4|26878.6|26901.4|26896.6|26872.4|26867.6|230
1594776900000|2020-07-15 01:35:00|26883.9|26879.1|26881.4|26876.6|26890.4|26885.6|26879.4|26874.6|150
1594777200000|2020-07-15 01:40:00|26880.4|26875.6|26888.9|26884.1|26890.4|26885.6|26878.9|26874.1|159
1594777500000|2020-07-15 01:45:00|26888.4|26883.6|26880.4|26875.6|26895.4|26890.6|26872.4|26867.6|264
1594777800000|2020-07-15 01:50:00|26881.4|26876.6|26889.9|26885.1|26899.4|26894.6|26878.9|26874.1|236
1594778100000|2020-07-15 01:55:00|26891.4|26886.6|26897.4|26892.6|26903.4|26898.6|26887.4|26882.6|164
1594778400000|2020-07-15 02:00:00|26897.9|26893.1|26886.9|26882.1|26902.4|26897.6|26883.4|26878.6|158
1594778700000|2020-07-15 02:05:00|26885.4|26880.6|26887.4|26882.6|26894.9|26890.1|26882.9|26878.1|125
1594779000000|2020-07-15 02:10:00|26887.9|26883.1|26890.9|26886.1|26899.4|26894.6|26873.4|26868.6|225
1594779300000|2020-07-15 02:15:00|26891.4|26886.6|26887.9|26883.1|26902.4|26897.6|26885.4|26880.6|177
1594779600000|2020-07-15 02:20:00|26887.4|26882.6|26898.4|26893.6|26903.4|26898.6|26887.4|26882.6|160
1594779900000|2020-07-15 02:25:00|26898.9|26894.1|26893.9|26889.1|26905.4|26900.6|26888.4|26883.6|117
1594780200000|2020-07-15 02:30:00|26894.4|26889.6|26891.9|26887.1|26896.9|26892.1|26889.9|26885.1|71
1594780500000|2020-07-15 02:35:00|26891.4|26886.6|26872.4|26867.6|26893.9|26889.1|26869.9|26865.1|278
1594780800000|2020-07-15 02:40:00|26871.9|26867.1|26873.9|26869.1|26881.9|26877.1|26861.9|26857.1|428
1594781100000|2020-07-15 02:45:00|26873.4|26868.6|26876.9|26872.1|26883.9|26879.1|26872.4|26867.6|153
1594781400000|2020-07-15 02:50:00|26877.4|26872.6|26881.4|26876.6|26885.4|26880.6|26872.4|26867.6|151
1594781700000|2020-07-15 02:55:00|26880.9|26876.1|26883.4|26878.6|26889.4|26884.6|26879.4|26874.6|123
1594782000000|2020-07-15 03:00:00|26882.9|26878.1|26878.4|26873.6|26884.4|26879.6|26876.4|26871.6|104
1594782300000|2020-07-15 03:05:00|26878.9|26874.1|26875.9|26871.1|26886.4|26881.6|26872.4|26867.6|122
1594782600000|2020-07-15 03:10:00|26876.4|26871.6|26870.4|26865.6|26879.9|26875.1|26865.4|26860.6|165
1594782900000|2020-07-15 03:15:00|26874.4|26869.6|26859.4|26854.6|26882.9|26878.1|26856.9|26852.1|371
1594783200000|2020-07-15 03:20:00|26860.4|26855.6|26876.4|26871.6|26878.4|26873.6|26851.9|26847.1|300
1594783500000|2020-07-15 03:25:00|26876.9|26872.1|26884.4|26879.6|26884.4|26879.6|26874.4|26869.6|166
1594783800000|2020-07-15 03:30:00|26883.9|26879.1|26878.4|26873.6|26883.9|26879.1|26861.4|26856.6|216
1594784100000|2020-07-15 03:35:00|26878.9|26874.1|26877.9|26873.1|26887.4|26882.6|26874.4|26869.6|124
1594784400000|2020-07-15 03:40:00|26878.4|26873.6|26875.4|26870.6|26878.9|26874.1|26870.4|26865.6|69
1594784700000|2020-07-15 03:45:00|26874.9|26870.1|26887.9|26883.1|26888.4|26883.6|26871.4|26866.6|74
1594785000000|2020-07-15 03:50:00|26888.4|26883.6|26893.4|26888.6|26898.4|26893.6|26881.9|26877.1|198
1594785300000|2020-07-15 03:55:00|26895.4|26890.6|26891.9|26887.1|26896.4|26891.6|26885.9|26881.1|68
1594785600000|2020-07-15 04:00:00|26891.4|26886.6|26897.4|26892.6|26900.4|26895.6|26887.9|26883.1|209
1594785900000|2020-07-15 04:05:00|26896.4|26891.6|26892.9|26888.1|26898.9|26894.1|26883.9|26879.1|112
1594786200000|2020-07-15 04:10:00|26892.4|26887.6|26887.9|26883.1|26893.4|26888.6|26881.4|26876.6|79
1594786500000|2020-07-15 04:15:00|26887.4|26882.6|26900.4|26895.6|26905.4|26900.6|26884.4|26879.6|159
1594786800000|2020-07-15 04:20:00|26899.9|26895.1|26912.4|26907.6|26914.4|26909.6|26898.4|26893.6|174
1594787100000|2020-07-15 04:25:00|26911.9|26907.1|26912.4|26907.6|26913.4|26908.6|26903.4|26898.6|115
1594787400000|2020-07-15 04:30:00|26912.9|26908.1|26906.9|26902.1|26917.4|26912.6|26905.4|26900.6|182
1594787700000|2020-07-15 04:35:00|26906.4|26901.6|26913.9|26909.1|26914.4|26909.6|26905.4|26900.6|76
1594788000000|2020-07-15 04:40:00|26913.4|26908.6|26909.4|26904.6|26915.9|26911.1|26907.4|26902.6|103
1594788300000|2020-07-15 04:45:00|26908.9|26904.1|26925.4|26920.6|26928.9|26924.1|26908.9|26904.1|256
1594788600000|2020-07-15 04:50:00|26926.9|26922.1|26921.9|26917.1|26929.4|26924.6|26919.4|26914.6|180
1594788900000|2020-07-15 04:55:00|26921.4|26916.6|26920.4|26915.6|26928.4|26923.6|26917.9|26913.1|178
1594789200000|2020-07-15 05:00:00|26920.9|26916.1|26893.4|26888.6|26924.4|26919.6|26886.9|26882.1|625
1594789500000|2020-07-15 05:05:00|26892.9|26888.1|26897.4|26892.6|26906.4|26901.6|26890.9|26886.1|326
1594789800000|2020-07-15 05:10:00|26897.9|26893.1|26895.4|26890.6|26901.4|26896.6|26893.9|26889.1|147
1594790100000|2020-07-15 05:15:00|26894.9|26890.1|26892.9|26888.1|26900.4|26895.6|26890.4|26885.6|99
1594790400000|2020-07-15 05:20:00|26892.4|26887.6|26876.4|26871.6|26893.9|26889.1|26874.9|26870.1|224
1594790700000|2020-07-15 05:25:00|26876.9|26872.1|26878.4|26873.6|26883.4|26878.6|26875.4|26870.6|161
1594791000000|2020-07-15 05:30:00|26878.9|26874.1|26885.4|26880.6|26887.9|26883.1|26868.4|26863.6|191
1594791300000|2020-07-15 05:35:00|26884.9|26880.1|26896.9|26892.1|26909.9|26905.1|26882.4|26877.6|208
1594791600000|2020-07-15 05:40:00|26897.4|26892.6|26890.9|26886.1|26899.9|26895.1|26888.4|26883.6|119
1594791900000|2020-07-15 05:45:00|26891.4|26886.6|26885.4|26880.6|26893.4|26888.6|26881.4|26876.6|108
1594792200000|2020-07-15 05:50:00|26885.9|26881.1|26893.4|26888.6|26893.9|26889.1|26872.4|26867.6|185
1594792500000|2020-07-15 05:55:00|26892.9|26888.1|26880.4|26875.6|26896.9|26892.1|26880.4|26875.6|115
1594792800000|2020-07-15 06:00:00|26879.8|26876.2|26883.8|26880.2|26886.8|26883.2|26856.3|26852.7|366
1594793100000|2020-07-15 06:05:00|26884.3|26880.7|26884.3|26880.7|26897.8|26894.2|26877.8|26874.2|201
1594793400000|2020-07-15 06:10:00|26886.3|26882.7|26898.3|26894.7|26906.3|26902.7|26879.8|26876.2|184
1594793700000|2020-07-15 06:15:00|26897.3|26893.7|26892.8|26889.2|26911.3|26907.7|26891.3|26887.7|151
1594794000000|2020-07-15 06:20:00|26891.8|26888.2|26885.3|26881.7|26895.8|26892.2|26881.3|26877.7|162
1594794300000|2020-07-15 06:25:00|26884.8|26881.2|26905.8|26902.2|26907.3|26903.7|26881.3|26877.7|261
1594794600000|2020-07-15 06:30:00|26905.3|26901.7|26884.3|26880.7|26905.8|26902.2|26883.3|26879.7|94
1594794900000|2020-07-15 06:35:00|26883.8|26880.2|26876.3|26872.7|26888.3|26884.7|26875.3|26871.7|116
1594795200000|2020-07-15 06:40:00|26871.8|26868.2|26884.8|26881.2|26890.3|26886.7|26871.3|26867.7|159
1594795500000|2020-07-15 06:45:00|26884.3|26880.7|26869.8|26866.2|26884.3|26880.7|26861.8|26858.2|176
1594795800000|2020-07-15 06:50:00|26869.3|26865.7|26859.8|26856.2|26870.8|26867.2|26852.8|26849.2|176
1594796100000|2020-07-15 06:55:00|26861.3|26857.7|26855.3|26851.7|26870.3|26866.7|26854.3|26850.7|213
1594796400000|2020-07-15 07:00:00|26856.8|26853.2|26849.3|26845.7|26867.8|26864.2|26844.3|26840.7|372
1594796700000|2020-07-15 07:05:00|26848.8|26845.2|26815.3|26811.7|26861.3|26857.7|26794.8|26791.2|814
1594797000000|2020-07-15 07:10:00|26814.3|26810.7|26804.8|26801.2|26823.3|26819.7|26793.3|26789.7|538
1594797300000|2020-07-15 07:15:00|26805.8|26802.2|26826.8|26823.2|26828.8|26825.2|26802.8|26799.2|384
1594797600000|2020-07-15 07:20:00|26827.3|26823.7|26834.3|26830.7|26840.8|26837.2|26822.8|26819.2|309
1594797900000|2020-07-15 07:25:00|26833.8|26830.2|26846.3|26842.7|26851.8|26848.2|26833.8|26830.2|406
1594798200000|2020-07-15 07:30:00|26845.8|26842.2|26848.8|26845.2|26851.8|26848.2|26835.8|26832.2|275
1594798500000|2020-07-15 07:35:00|26849.3|26845.7|26822.8|26819.2|26863.8|26860.2|26822.3|26818.7|473
1594798800000|2020-07-15 07:40:00|26823.3|26819.7|26850.8|26847.2|26858.8|26855.2|26822.8|26819.2|393
1594799100000|2020-07-15 07:45:00|26850.3|26846.7|26836.3|26832.7|26853.3|26849.7|26826.8|26823.2|368
1594799400000|2020-07-15 07:50:00|26835.8|26832.2|26838.8|26835.2|26861.8|26858.2|26832.3|26828.7|453
1594799700000|2020-07-15 07:55:00|26838.3|26834.7|26859.3|26855.7|26863.8|26860.2|26837.8|26834.2|218
1594800000000|2020-07-15 08:00:00|26859.8|26856.2|26874.8|26871.2|26879.3|26875.7|26858.3|26854.7|420
1594800300000|2020-07-15 08:05:00|26874.3|26870.7|26879.8|26876.2|26881.3|26877.7|26862.8|26859.2|412
1594800600000|2020-07-15 08:10:00|26879.3|26875.7|26872.3|26868.7|26887.8|26884.2|26861.8|26858.2|364
1594800900000|2020-07-15 08:15:00|26871.8|26868.2|26846.8|26843.2|26880.3|26876.7|26844.8|26841.2|348
1594801200000|2020-07-15 08:20:00|26847.3|26843.7|26840.3|26836.7|26864.8|26861.2|26839.3|26835.7|354
1594801500000|2020-07-15 08:25:00|26840.8|26837.2|26867.3|26863.7|26869.8|26866.2|26826.3|26822.7|348
1594801800000|2020-07-15 08:30:00|26866.8|26863.2|26868.8|26865.2|26886.8|26883.2|26866.8|26863.2|320
1594802100000|2020-07-15 08:35:00|26868.3|26864.7|26861.3|26857.7|26880.3|26876.7|26859.3|26855.7|187
1594802400000|2020-07-15 08:40:00|26860.8|26857.2|26839.8|26836.2|26862.8|26859.2|26833.3|26829.7|316
1594802700000|2020-07-15 08:45:00|26840.8|26837.2|26834.8|26831.2|26852.8|26849.2|26829.3|26825.7|322
1594803000000|2020-07-15 08:50:00|26834.3|26830.7|26836.3|26832.7|26840.3|26836.7|26822.3|26818.7|418
1594803300000|2020-07-15 08:55:00|26836.8|26833.2|26831.3|26827.7|26845.8|26842.2|26829.8|26826.2|231
1594803600000|2020-07-15 09:00:00|26830.3|26826.7|26813.8|26810.2|26840.3|26836.7|26807.3|26803.7|706
1594803900000|2020-07-15 09:05:00|26812.3|26808.7|26811.8|26808.2|26816.3|26812.7|26797.3|26793.7|392
1594804200000|2020-07-15 09:10:00|26812.3|26808.7|26823.3|26819.7|26827.3|26823.7|26808.8|26805.2|372
1594804500000|2020-07-15 09:15:00|26822.8|26819.2|26830.8|26827.2|26837.8|26834.2|26811.8|26808.2|371
1594804800000|2020-07-15 09:20:00|26831.3|26827.7|26847.8|26844.2|26853.8|26850.2|26829.8|26826.2|292
1594805100000|2020-07-15 09:25:00|26845.8|26842.2|26834.8|26831.2|26850.3|26846.7|26833.3|26829.7|248
1594805400000|2020-07-15 09:30:00|26835.3|26831.7|26827.8|26824.2|26841.8|26838.2|26817.8|26814.2|220
1594805700000|2020-07-15 09:35:00|26828.3|26824.7|26841.3|26837.7|26843.3|26839.7|26825.8|26822.2|141
1594806000000|2020-07-15 09:40:00|26840.8|26837.2|26837.3|26833.7|26846.3|26842.7|26835.3|26831.7|97
1594806300000|2020-07-15 09:45:00|26837.8|26834.2|26847.3|26843.7|26849.8|26846.2|26832.8|26829.2|123
1594806600000|2020-07-15 09:50:00|26846.8|26843.2|26836.3|26832.7|26847.3|26843.7|26823.3|26819.7|166
1594806900000|2020-07-15 09:55:00|26836.8|26833.2|26824.3|26820.7|26858.8|26855.2|26820.8|26817.2|1123
1594807200000|2020-07-15 10:00:00|26823.8|26820.2|26823.8|26820.2|26828.8|26825.2|26812.3|26808.7|412
1594807500000|2020-07-15 10:05:00|26823.3|26819.7|26828.3|26824.7|26828.3|26824.7|26805.8|26802.2|278
1594807800000|2020-07-15 10:10:00|26827.8|26824.2|26874.3|26870.7|26886.8|26883.2|26821.8|26818.2|1841
1594808100000|2020-07-15 10:15:00|26873.8|26870.2|26884.8|26881.2|26886.3|26882.7|26868.3|26864.7|356
1594808400000|2020-07-15 10:20:00|26885.3|26881.7|26890.8|26887.2|26918.3|26914.7|26884.8|26881.2|654
1594808700000|2020-07-15 10:25:00|26891.3|26887.7|26912.3|26908.7|26914.3|26910.7|26877.8|26874.2|581
1594809000000|2020-07-15 10:30:00|26912.8|26909.2|26912.3|26908.7|26946.3|26942.7|26893.8|26890.2|1159
1594809300000|2020-07-15 10:35:00|26911.8|26908.2|26923.3|26919.7|26930.8|26927.2|26909.8|26906.2|390
1594809600000|2020-07-15 10:40:00|26925.3|26921.7|26916.8|26913.2|26934.8|26931.2|26912.8|26909.2|485
1594809900000|2020-07-15 10:45:00|26917.3|26913.7|26937.8|26934.2|26940.3|26936.7|26913.3|26909.7|440
1594810200000|2020-07-15 10:50:00|26938.3|26934.7|26960.8|26957.2|26960.8|26957.2|26937.8|26934.2|617
1594810500000|2020-07-15 10:55:00|26961.3|26957.7|26974.8|26971.2|26987.8|26984.2|26956.3|26952.7|934
1594810800000|2020-07-15 11:00:00|26972.8|26969.2|27009.8|27006.2|27010.8|27007.2|26965.8|26962.2|1179
1594811100000|2020-07-15 11:05:00|27009.3|27005.7|27034.8|27031.2|27042.8|27039.2|26996.8|26993.2|1063
1594811400000|2020-07-15 11:10:00|27032.8|27029.2|27061.8|27058.2|27070.8|27067.2|27030.8|27027.2|961
1594811700000|2020-07-15 11:15:00|27061.3|27057.7|27029.8|27026.2|27063.3|27059.7|27023.8|27020.2|805
1594812000000|2020-07-15 11:20:00|27029.3|27025.7|27036.8|27033.2|27072.8|27069.2|27024.3|27020.7|1201
1594812300000|2020-07-15 11:25:00|27037.3|27033.7|27061.8|27058.2|27073.3|27069.7|27037.3|27033.7|911
1594812600000|2020-07-15 11:30:00|27061.3|27057.7|27091.3|27087.7|27091.3|27087.7|27037.3|27033.7|1027
1594812900000|2020-07-15 11:35:00|27091.8|27088.2|27082.8|27079.2|27112.8|27109.2|27078.8|27075.2|914
1594813200000|2020-07-15 11:40:00|27083.3|27079.7|27109.3|27105.7|27114.3|27110.7|27077.8|27074.2|494
1594813500000|2020-07-15 11:45:00|27108.8|27105.2|27090.3|27086.7|27108.8|27105.2|27080.8|27077.2|368
1594813800000|2020-07-15 11:50:00|27090.8|27087.2|27098.8|27095.2|27100.8|27097.2|27087.8|27084.2|368
1594814100000|2020-07-15 11:55:00|27098.3|27094.7|27116.3|27112.7|27117.8|27114.2|27095.3|27091.7|720
1594814400000|2020-07-15 12:00:00|27117.8|27114.2|27146.3|27142.7|27152.8|27149.2|27111.8|27108.2|1112
1594814700000|2020-07-15 12:05:00|27144.8|27141.2|27154.8|27151.2|27175.3|27171.7|27140.3|27136.7|894
1594815000000|2020-07-15 12:10:00|27151.8|27148.2|27143.3|27139.7|27176.3|27172.7|27143.3|27139.7|924
1594815300000|2020-07-15 12:15:00|27140.8|27137.2|27141.8|27138.2|27149.3|27145.7|27131.8|27128.2|520
1594815600000|2020-07-15 12:20:00|27140.8|27137.2|27152.8|27149.2|27157.8|27154.2|27130.3|27126.7|707
1594815900000|2020-07-15 12:25:00|27153.8|27150.2|27137.3|27133.7|27160.3|27156.7|27133.8|27130.2|816
1594816200000|2020-07-15 12:30:00|27137.8|27134.2|27154.3|27150.7|27162.8|27159.2|27135.3|27131.7|876
1594816500000|2020-07-15 12:35:00|27153.8|27150.2|27149.3|27145.7|27164.8|27161.2|27146.8|27143.2|522
1594816800000|2020-07-15 12:40:00|27149.8|27146.2|27148.3|27144.7|27156.3|27152.7|27142.3|27138.7|585
1594817100000|2020-07-15 12:45:00|27148.8|27145.2|27164.8|27161.2|27170.8|27167.2|27128.8|27125.2|715
1594817400000|2020-07-15 12:50:00|27164.3|27160.7|27161.3|27157.7|27181.3|27177.7|27159.8|27156.2|999
1594817700000|2020-07-15 12:55:00|27160.8|27157.2|27164.8|27161.2|27166.3|27162.7|27142.3|27138.7|484
1594818000000|2020-07-15 13:00:00|27164.3|27160.7|27144.8|27141.2|27171.8|27168.2|27141.8|27138.2|494
1594818300000|2020-07-15 13:05:00|27143.8|27140.2|27089.8|27086.2|27143.8|27140.2|27073.8|27070.2|1621
1594818600000|2020-07-15 13:10:00|27090.3|27086.7|27086.8|27083.2|27111.3|27107.7|27078.3|27074.7|845
1594818900000|2020-07-15 13:15:00|27086.3|27082.7|27100.8|27097.2|27108.8|27105.2|27079.8|27076.2|762
1594819200000|2020-07-15 13:20:00|27100.3|27096.7|27077.8|27074.2|27103.3|27099.7|27067.8|27064.2|680
1594819500000|2020-07-15 13:25:00|27078.3|27074.7|27034.8|27031.2|27086.8|27083.2|27024.8|27021.2|1460
1594819800000|2020-07-15 13:30:00|27033.7|27031.3|26997.2|26994.8|27033.7|27031.3|26967.2|26964.8|8080
1594820100000|2020-07-15 13:35:00|26996.7|26994.3|26922.2|26919.8|27040.7|27038.3|26890.7|26888.3|7604
1594820400000|2020-07-15 13:40:00|26923.2|26920.8|26977.2|26974.8|26981.2|26978.8|26923.2|26920.8|4866
1594820700000|2020-07-15 13:45:00|26976.7|26974.3|26983.7|26981.3|27015.7|27013.3|26966.7|26964.3|4071
1594821000000|2020-07-15 13:50:00|26983.2|26980.8|26970.2|26967.8|26996.7|26994.3|26916.2|26913.8|3335
1594821300000|2020-07-15 13:55:00|26969.2|26966.8|26958.2|26955.8|26994.2|26991.8|26936.2|26933.8|2713
1594821600000|2020-07-15 14:00:00|26964.2|26961.8|26882.2|26879.8|26980.2|26977.8|26867.2|26864.8|3552
1594821900000|2020-07-15 14:05:00|26885.2|26882.8|26905.7|26903.3|26930.2|26927.8|26875.7|26873.3|3100
1594822200000|2020-07-15 14:10:00|26904.6|26902.2|26898.6|26896.2|26916.1|26913.7|26862.1|26859.7|2929
1594822500000|2020-07-15 14:15:00|26899.1|26896.7|26947.1|26944.7|26953.6|26951.2|26879.1|26876.7|2822
1594822800000|2020-07-15 14:20:00|26947.6|26945.2|26944.1|26941.7|26969.1|26966.7|26930.6|26928.2|2324
1594823100000|2020-07-15 14:25:00|26943.6|26941.2|26976.1|26973.7|26980.6|26978.2|26936.1|26933.7|2045
1594823400000|2020-07-15 14:30:00|26976.6|26974.2|26989.6|26987.2|27001.6|26999.2|26968.1|26965.7|2525
1594823700000|2020-07-15 14:35:00|26990.1|26987.7|27012.6|27010.2|27024.1|27021.7|26990.1|26987.7|1975
1594824000000|2020-07-15 14:40:00|27013.1|27010.7|27017.1|27014.7|27040.6|27038.2|27004.1|27001.7|1775
1594824300000|2020-07-15 14:45:00|27017.6|27015.2|26993.1|26990.7|27026.6|27024.2|26979.6|26977.2|1542
1594824600000|2020-07-15 14:50:00|26993.6|26991.2|26973.1|26970.7|27013.1|27010.7|26973.1|26970.7|1695
1594824900000|2020-07-15 14:55:00|26974.1|26971.7|26971.1|26968.7|26995.6|26993.2|26958.1|26955.7|1733
1594825200000|2020-07-15 15:00:00|26970.1|26967.7|26893.6|26891.2|26990.1|26987.7|26885.1|26882.7|2975
1594825500000|2020-07-15 15:05:00|26890.6|26888.2|26890.1|26887.7|26916.1|26913.7|26850.1|26847.7|3314
1594825800000|2020-07-15 15:10:00|26889.6|26887.2|26901.1|26898.7|26905.6|26903.2|26868.6|26866.2|2098
1594826100000|2020-07-15 15:15:00|26900.6|26898.2|26871.1|26868.7|26906.1|26903.7|26842.6|26840.2|2440
1594826400000|2020-07-15 15:20:00|26870.6|26868.2|26817.6|26815.2|26879.1|26876.7|26797.6|26795.2|3661
1594826700000|2020-07-15 15:25:00|26817.1|26814.7|26893.6|26891.2|26899.1|26896.7|26811.1|26808.7|3068
1594827000000|2020-07-15 15:30:00|26893.1|26890.7|26871.1|26868.7|26904.1|26901.7|26868.1|26865.7|1623
1594827300000|2020-07-15 15:35:00|26870.6|26868.2|26805.1|26802.7|26880.6|26878.2|26804.1|26801.7|1939
1594827600000|2020-07-15 15:40:00|26803.1|26800.7|26808.1|26805.7|26829.1|26826.7|26774.1|26771.7|3270
1594827900000|2020-07-15 15:45:00|26808.6|26806.2|26763.6|26761.2|26817.1|26814.7|26746.1|26743.7|2663
1594828200000|2020-07-15 15:50:00|26764.1|26761.7|26803.6|26801.2|26804.6|26802.2|26759.1|26756.7|1705
1594828500000|2020-07-15 15:55:00|26803.1|26800.7|26727.1|26724.7|26814.1|26811.7|26726.1|26723.7|2489
1594828800000|2020-07-15 16:00:00|26726.1|26723.7|26715.6|26713.2|26742.6|26740.2|26694.6|26692.2|4050
1594829100000|2020-07-15 16:05:00|26714.6|26712.2|26737.6|26735.2|26758.6|26756.2|26713.1|26710.7|2368
1594829400000|2020-07-15 16:10:00|26736.1|26733.7|26743.1|26740.7|26745.1|26742.7|26688.1|26685.7|2131
1594829700000|2020-07-15 16:15:00|26743.6|26741.2|26781.1|26778.7|26782.6|26780.2|26735.6|26733.2|2420
1594830000000|2020-07-15 16:20:00|26780.6|26778.2|26776.6|26774.2|26798.1|26795.7|26766.6|26764.2|3397
1594830300000|2020-07-15 16:25:00|26776.1|26773.7|26796.1|26793.7|26802.6|26800.2|26761.1|26758.7|1077
1594830600000|2020-07-15 16:30:00|26795.6|26793.2|26755.1|26752.7|26796.6|26794.2|26728.1|26725.7|2278
1594830900000|2020-07-15 16:35:00|26756.1|26753.7|26730.6|26728.2|26782.1|26779.7|26721.1|26718.7|1286
1594831200000|2020-07-15 16:40:00|26728.1|26725.7|26765.1|26762.7|26770.1|26767.7|26721.1|26718.7|1399
1594831500000|2020-07-15 16:45:00|26764.1|26761.7|26801.1|26798.7|26809.1|26806.7|26754.1|26751.7|1842
1594831800000|2020-07-15 16:50:00|26801.6|26799.2|26804.1|26801.7|26816.6|26814.2|26796.1|26793.7|761
1594832100000|2020-07-15 16:55:00|26803.6|26801.2|26811.1|26808.7|26812.1|26809.7|26793.1|26790.7|655
1594832400000|2020-07-15 17:00:00|26812.6|26810.2|26804.3|26801.9|26823.6|26821.2|26782.1|26779.7|1454
1594832700000|2020-07-15 17:05:00|26803.8|26801.4|26847.2|26844.8|26854.2|26851.8|26794.8|26792.4|3227
1594833000000|2020-07-15 17:10:00|26848.2|26845.8|26816.2|26813.8|26862.2|26859.8|26804.7|26802.3|1758
1594833300000|2020-07-15 17:15:00|26817.2|26814.8|26828.2|26825.8|26834.2|26831.8|26810.7|26808.3|983
1594833600000|2020-07-15 17:20:00|26828.7|26826.3|26829.2|26826.8|26845.7|26843.3|26828.2|26825.8|749
1594833900000|2020-07-15 17:25:00|26829.7|26827.3|26824.2|26821.8|26837.2|26834.8|26800.2|26797.8|845
1594834200000|2020-07-15 17:30:00|26823.7|26821.3|26843.7|26841.3|26845.7|26843.3|26818.2|26815.8|641
1594834500000|2020-07-15 17:35:00|26844.2|26841.8|26847.2|26844.8|26865.7|26863.3|26837.2|26834.8|872
1594834800000|2020-07-15 17:40:00|26846.7|26844.3|26843.2|26840.8|26859.2|26856.8|26838.7|26836.3|570
1594835100000|2020-07-15 17:45:00|26843.7|26841.3|26827.2|26824.8|26856.7|26854.3|26826.2|26823.8|621
1594835400000|2020-07-15 17:50:00|26827.7|26825.3|26813.7|26811.3|26849.2|26846.8|26811.2|26808.8|829
1594835700000|2020-07-15 17:55:00|26814.2|26811.8|26810.2|26807.8|26824.2|26821.8|26791.2|26788.8|867
1594836000000|2020-07-15 18:00:00|26811.2|26808.8|26865.2|26862.8|26883.2|26880.8|26784.2|26781.8|3091
1594836300000|2020-07-15 18:05:00|26866.2|26863.8|26845.2|26842.8|26877.7|26875.3|26829.7|26827.3|1562
1594836600000|2020-07-15 18:10:00|26845.7|26843.3|26839.2|26836.8|26856.2|26853.8|26835.2|26832.8|611
1594836900000|2020-07-15 18:15:00|26838.7|26836.3|26831.2|26828.8|26855.2|26852.8|26812.2|26809.8|2387
1594837200000|2020-07-15 18:20:00|26833.2|26830.8|26831.7|26829.3|26844.2|26841.8|26809.2|26806.8|1169
1594837500000|2020-07-15 18:25:00|26833.2|26830.8|26849.2|26846.8|26859.7|26857.3|26808.2|26805.8|1459
1594837800000|2020-07-15 18:30:00|26849.7|26847.3|26854.2|26851.8|26870.2|26867.8|26844.2|26841.8|943
1594838100000|2020-07-15 18:35:00|26854.7|26852.3|26844.2|26841.8|26856.2|26853.8|26830.7|26828.3|1241
1594838400000|2020-07-15 18:40:00|26844.7|26842.3|26831.7|26829.3|26869.7|26867.3|26831.2|26828.8|863
1594838700000|2020-07-15 18:45:00|26832.2|26829.8|26846.7|26844.3|26848.7|26846.3|26823.7|26821.3|613
1594839000000|2020-07-15 18:50:00|26847.2|26844.8|26770.2|26767.8|26847.7|26845.3|26765.2|26762.8|1602
1594839300000|2020-07-15 18:55:00|26769.7|26767.3|26750.2|26747.8|26797.2|26794.8|26748.2|26745.8|1643
1594839600000|2020-07-15 19:00:00|26749.2|26746.8|26775.7|26773.3|26794.7|26792.3|26739.2|26736.8|1655
1594839900000|2020-07-15 19:05:00|26775.2|26772.8|26759.2|26756.8|26779.2|26776.8|26726.2|26723.8|1723
1594840200000|2020-07-15 19:10:00|26758.7|26756.3|26742.7|26740.3|26759.2|26756.8|26724.2|26721.8|1655
1594840500000|2020-07-15 19:15:00|26734.2|26731.8|26777.2|26774.8|26777.2|26774.8|26701.2|26698.8|2311
1594840800000|2020-07-15 19:20:00|26779|26776.6|26779|26776.6|26789.5|26787.1|26765|26762.6|981
1594841100000|2020-07-15 19:25:00|26779.5|26777.1|26820|26817.6|26824|26821.6|26759|26756.6|1704
1594841400000|2020-07-15 19:30:00|26821|26818.6|26862|26859.6|26869|26866.6|26816.5|26814.1|1940
1594841700000|2020-07-15 19:35:00|26862.5|26860.1|26872|26869.6|26891|26888.6|26854.5|26852.1|1401
1594842000000|2020-07-15 19:40:00|26872.5|26870.1|26882|26879.6|26889|26886.6|26844|26841.6|1359
1594842300000|2020-07-15 19:45:00|26881.5|26879.1|26939|26936.6|26946|26943.6|26880.5|26878.1|2414
1594842600000|2020-07-15 19:50:00|26939.5|26937.1|26842|26839.6|26939.5|26937.1|26836|26833.6|3672
1594842900000|2020-07-15 19:55:00|26843|26840.6|26873|26870.6|26883|26880.6|26838|26835.6|3508
1594843200000|2020-07-15 20:00:00|26874|26871.6|26867.2|26862.4|26890.7|26885.9|26861.7|26856.9|1281
1594843500000|2020-07-15 20:05:00|26867.7|26862.9|26867.2|26862.4|26878.7|26873.9|26861.2|26856.4|477
1594843800000|2020-07-15 20:10:00|26867.7|26862.9|26888.3|26878.5|26897.2|26892.4|26867.2|26862.4|889
1594844100000|2020-07-15 20:15:00|26888.4|26878.6|26891.2|26881.4|26891.6|26881.8|26884|26874.2|0
1594844400000|2020-07-15 20:20:00|26890.5|26880.7|26891.8|26882|26893.2|26883.4|26889.8|26880|0
1594844700000|2020-07-15 20:25:00|26892|26882.2|26889.8|26880|26892.9|26883.1|26888|26878.2|0
1594845000000|2020-07-15 20:30:00|26894.2|26884.4|26897.2|26892.4|26903.2|26898.4|26882.2|26877.4|124
1594845300000|2020-07-15 20:35:00|26899.2|26894.4|26896.2|26891.4|26900.2|26895.4|26893.2|26888.4|63
1594845600000|2020-07-15 20:40:00|26892.2|26887.4|26894.2|26889.4|26898.2|26893.4|26891.2|26886.4|58
1594845900000|2020-07-15 20:45:00|26897.2|26892.4|26911.2|26906.4|26920.2|26915.4|26895.2|26890.4|148
1594846200000|2020-07-15 20:50:00|26909.2|26904.4|26915.2|26910.4|26915.2|26910.4|26906.2|26901.4|52
1594846500000|2020-07-15 20:55:00|26911.2|26906.4|26905.5|26895.7|26916.2|26911.4|26900.2|26893.7|79
1594846800000|2020-07-15 21:00:00|26903.7|26893.9|26906.6|26896.8|26908.2|26898.4|26898.1|26888.3|0
1594847100000|2020-07-15 21:05:00|26907.3|26897.5|26908.3|26898.5|26911.6|26901.8|26906.7|26896.9|0
1594847400000|2020-07-15 21:10:00|26908.2|26898.4|26907.9|26898.1|26912.8|26903|26906|26896.2|0
1594847700000|2020-07-15 21:15:00|26907.8|26898|26906.8|26897|26909.3|26899.5|26906.8|26897|0
1594848000000|2020-07-15 21:20:00|26906.4|26896.6|26902.5|26892.7|26909|26899.2|26900.2|26890.4|0
1594848300000|2020-07-15 21:25:00|26902.4|26892.6|26897.7|26887.9|26902.8|26893|26897.7|26887.9|0
1594848600000|2020-07-15 21:30:00|26897.9|26888.1|26899.9|26890.1|26901.5|26891.7|26897.9|26888.1|0
1594848900000|2020-07-15 21:35:00|26899|26889.2|26902.6|26892.8|26902.6|26892.8|26899|26889.2|0
1594849200000|2020-07-15 21:40:00|26902.3|26892.5|26902.9|26893.1|26904.1|26894.3|26900.7|26890.9|0
1594849500000|2020-07-15 21:45:00|26903|26893.2|26904.3|26894.5|26904.3|26894.5|26899.7|26889.9|0
1594849800000|2020-07-15 21:50:00|26904.2|26894.4|26902.6|26892.8|26905.8|26896|26902.6|26892.8|0
1594850100000|2020-07-15 21:55:00|26903.2|26893.4|26907.7|26897.9|26910.4|26900.6|26902.9|26893.1|0
1594850400000|2020-07-15 22:00:00|26922.2|26917.4|26959.2|26954.4|26960.2|26955.4|26914.7|26909.9|379
1594850700000|2020-07-15 22:05:00|26959.7|26954.9|26955.2|26950.4|26961.2|26956.4|26952.2|26947.4|140
1594851000000|2020-07-15 22:10:00|26955.7|26950.9|26961.2|26956.4|26968.2|26963.4|26953.7|26948.9|124
1594851300000|2020-07-15 22:15:00|26962.2|26957.4|26959.7|26954.9|26977.7|26972.9|26955.2|26950.4|222
1594851600000|2020-07-15 22:20:00|26960.2|26955.4|26953.7|26948.9|26975.2|26970.4|26950.7|26945.9|117
1594851900000|2020-07-15 22:25:00|26953.2|26948.4|26953.2|26948.4|26965.2|26960.4|26952.2|26947.4|45
1594852200000|2020-07-15 22:30:00|26951.7|26946.9|26931.7|26926.9|26957.2|26952.4|26929.2|26924.4|200
1594852500000|2020-07-15 22:35:00|26931.2|26926.4|26948.2|26943.4|26948.7|26943.9|26929.2|26924.4|122
1594852800000|2020-07-15 22:40:00|26948.7|26943.9|26905.2|26900.4|26948.7|26943.9|26896.7|26891.9|390
1594853100000|2020-07-15 22:45:00|26906.2|26901.4|26923.7|26918.9|26925.2|26920.4|26904.2|26899.4|161
1594853400000|2020-07-15 22:50:00|26923.2|26918.4|26916.2|26911.4|26923.2|26918.4|26913.7|26908.9|47
1594853700000|2020-07-15 22:55:00|26916.7|26911.9|26893.2|26888.4|26917.7|26912.9|26882.2|26877.4|344
1594854000000|2020-07-15 23:00:00|26892.2|26887.4|26906.2|26901.4|26908.7|26903.9|26889.2|26884.4|145
1594854300000|2020-07-15 23:05:00|26905.2|26900.4|26909.2|26904.4|26910.7|26905.9|26900.7|26895.9|63
1594854600000|2020-07-15 23:10:00|26907.7|26902.9|26903.2|26898.4|26912.7|26907.9|26899.7|26894.9|43
1594854900000|2020-07-15 23:15:00|26902.7|26897.9|26897.2|26892.4|26903.7|26898.9|26895.7|26890.9|50
1594855200000|2020-07-15 23:20:00|26897.7|26892.9|26900.2|26895.4|26904.7|26899.9|26895.7|26890.9|57
1594855500000|2020-07-15 23:25:00|26899.7|26894.9|26905.2|26900.4|26911.7|26906.9|26898.2|26893.4|55
1594855800000|2020-07-15 23:30:00|26904.7|26899.9|26887.2|26882.4|26926.2|26921.4|26880.7|26875.9|389
1594856100000|2020-07-15 23:35:00|26887.7|26882.9|26888.7|26883.9|26895.2|26890.4|26879.7|26874.9|112
1594856400000|2020-07-15 23:40:00|26888.2|26883.4|26891.7|26886.9|26900.2|26895.4|26887.7|26882.9|63
1594856700000|2020-07-15 23:45:00|26892.2|26887.4|26884.2|26879.4|26895.2|26890.4|26883.7|26878.9|44
1594857000000|2020-07-15 23:50:00|26883.7|26878.9|26886.2|26881.4|26890.7|26885.9|26877.7|26872.9|55
1594857300000|2020-07-15 23:55:00|26886.7|26881.9|26880.7|26875.9|26890.7|26885.9|26880.7|26875.9|74
1594857600000|2020-07-16 00:00:00|26879.2|26874.4|26834.7|26829.9|26879.7|26874.9|26797.2|26792.4|1024
1594857900000|2020-07-16 00:05:00|26835.2|26830.4|26847.7|26842.9|26852.7|26847.9|26824.7|26819.9|219
1594858200000|2020-07-16 00:10:00|26847.2|26842.4|26841.2|26836.4|26847.2|26842.4|26823.7|26818.9|141
1594858500000|2020-07-16 00:15:00|26844.2|26839.4|26823.7|26818.9|26845.2|26840.4|26811.7|26806.9|235
1594858800000|2020-07-16 00:20:00|26824.2|26819.4|26826.2|26821.4|26836.2|26831.4|26813.7|26808.9|193
1594859100000|2020-07-16 00:25:00|26825.7|26820.9|26845.7|26840.9|26852.2|26847.4|26814.7|26809.9|133
1594859400000|2020-07-16 00:30:00|26846.7|26841.9|26810.2|26805.4|26846.7|26841.9|26795.2|26790.4|534
1594859700000|2020-07-16 00:35:00|26809.7|26804.9|26824.7|26819.9|26839.7|26834.9|26806.2|26801.4|153
1594860000000|2020-07-16 00:40:00|26825.2|26820.4|26837.7|26832.9|26851.2|26846.4|26823.7|26818.9|424
1594860300000|2020-07-16 00:45:00|26836.7|26831.9|26830.7|26825.9|26844.2|26839.4|26820.2|26815.4|149
1594860600000|2020-07-16 00:50:00|26830.2|26825.4|26836.2|26831.4|26845.7|26840.9|26826.7|26821.9|59
1594860900000|2020-07-16 00:55:00|26833.7|26828.9|26827.2|26822.4|26834.2|26829.4|26814.2|26809.4|102
1594861200000|2020-07-16 01:00:00|26825.7|26820.9|26827.7|26822.9|26830.2|26825.4|26780.2|26775.4|441
1594861500000|2020-07-16 01:05:00|26827.2|26822.4|26826.2|26821.4|26835.7|26830.9|26816.7|26811.9|191
1594861800000|2020-07-16 01:10:00|26825.7|26820.9|26847.7|26842.9|26853.2|26848.4|26823.2|26818.4|158
1594862100000|2020-07-16 01:15:00|26848.2|26843.4|26855.7|26850.9|26870.7|26865.9|26847.2|26842.4|238
1594862400000|2020-07-16 01:20:00|26856.2|26851.4|26853.2|26848.4|26863.2|26858.4|26841.7|26836.9|128
1594862700000|2020-07-16 01:25:00|26853.7|26848.9|26854.7|26849.9|26869.2|26864.4|26843.2|26838.4|110
1594863000000|2020-07-16 01:30:00|26854.2|26849.4|26842.7|26837.9|26867.2|26862.4|26826.7|26821.9|266
1594863300000|2020-07-16 01:35:00|26842.2|26837.4|26850.7|26845.9|26852.7|26847.9|26830.2|26825.4|227
1594863600000|2020-07-16 01:40:00|26851.2|26846.4|26863.7|26858.9|26871.7|26866.9|26847.7|26842.9|142
1594863900000|2020-07-16 01:45:00|26864.2|26859.4|26860.7|26855.9|26870.2|26865.4|26853.7|26848.9|124
1594864200000|2020-07-16 01:50:00|26859.7|26854.9|26846.2|26841.4|26862.7|26857.9|26841.7|26836.9|116
1594864500000|2020-07-16 01:55:00|26846.7|26841.9|26846.7|26841.9|26850.7|26845.9|26842.2|26837.4|79
1594864800000|2020-07-16 02:00:00|26853.7|26848.9|26841.7|26836.9|26896.2|26891.4|26825.2|26820.4|432
1594865100000|2020-07-16 02:05:00|26842.2|26837.4|26838.2|26833.4|26868.7|26863.9|26832.2|26827.4|286
1594865400000|2020-07-16 02:10:00|26838.7|26833.9|26824.2|26819.4|26839.2|26834.4|26810.7|26805.9|198
1594865700000|2020-07-16 02:15:00|26823.7|26818.9|26819.7|26814.9|26828.7|26823.9|26810.7|26805.9|124
1594866000000|2020-07-16 02:20:00|26819.2|26814.4|26797.2|26792.4|26824.7|26819.9|26795.7|26790.9|286
1594866300000|2020-07-16 02:25:00|26795.7|26790.9|26783.7|26778.9|26797.2|26792.4|26776.2|26771.4|616
1594866600000|2020-07-16 02:30:00|26784.2|26779.4|26764.2|26759.4|26792.7|26787.9|26748.2|26743.4|836
1594866900000|2020-07-16 02:35:00|26763.7|26758.9|26759.7|26754.9|26772.2|26767.4|26759.7|26754.9|216
1594867200000|2020-07-16 02:40:00|26760.2|26755.4|26770.2|26765.4|26771.2|26766.4|26736.2|26731.4|349
1594867500000|2020-07-16 02:45:00|26769.7|26764.9|26772.7|26767.9|26776.2|26771.4|26762.7|26757.9|133
1594867800000|2020-07-16 02:50:00|26772.2|26767.4|26769.2|26764.4|26774.7|26769.9|26762.2|26757.4|93
1594868100000|2020-07-16 02:55:00|26768.7|26763.9|26765.7|26760.9|26781.7|26776.9|26764.2|26759.4|137
1594868400000|2020-07-16 03:00:00|26765.2|26760.4|26771.7|26766.9|26778.7|26773.9|26748.7|26743.9|229
1594868700000|2020-07-16 03:05:00|26771.2|26766.4|26774.7|26769.9|26783.2|26778.4|26760.2|26755.4|231
1594869000000|2020-07-16 03:10:00|26773.7|26768.9|26775.2|26770.4|26786.7|26781.9|26766.2|26761.4|161
1594869300000|2020-07-16 03:15:00|26773.7|26768.9|26758.7|26753.9|26776.2|26771.4|26753.7|26748.9|273
1594869600000|2020-07-16 03:20:00|26759.2|26754.4|26773.2|26768.4|26776.7|26771.9|26752.7|26747.9|108
1594869900000|2020-07-16 03:25:00|26773.7|26768.9|26777.2|26772.4|26787.7|26782.9|26772.2|26767.4|100
1594870200000|2020-07-16 03:30:00|26776.7|26771.9|26764.7|26759.9|26776.7|26771.9|26762.2|26757.4|110
1594870500000|2020-07-16 03:35:00|26765.2|26760.4|26767.2|26762.4|26771.7|26766.9|26755.2|26750.4|111
1594870800000|2020-07-16 03:40:00|26765.7|26760.9|26773.7|26768.9|26775.2|26770.4|26760.7|26755.9|114
1594871100000|2020-07-16 03:45:00|26774.2|26769.4|26774.7|26769.9|26785.7|26780.9|26773.2|26768.4|96
1594871400000|2020-07-16 03:50:00|26774.2|26769.4|26784.7|26779.9|26792.7|26787.9|26772.7|26767.9|372
1594871700000|2020-07-16 03:55:00|26785.2|26780.4|26785.7|26780.9|26797.2|26792.4|26774.2|26769.4|411
1594872000000|2020-07-16 04:00:00|26787.2|26782.4|26799.7|26794.9|26801.2|26796.4|26780.7|26775.9|125
1594872300000|2020-07-16 04:05:00|26800.2|26795.4|26800.7|26795.9|26804.7|26799.9|26778.2|26773.4|233
1594872600000|2020-07-16 04:10:00|26801.2|26796.4|26787.2|26782.4|26802.2|26797.4|26785.2|26780.4|122
1594872900000|2020-07-16 04:15:00|26788.2|26783.4|26786.7|26781.9|26794.2|26789.4|26782.2|26777.4|117
1594873200000|2020-07-16 04:20:00|26787.2|26782.4|26785.7|26780.9|26793.2|26788.4|26784.2|26779.4|122
1594873500000|2020-07-16 04:25:00|26785.2|26780.4|26792.7|26787.9|26801.2|26796.4|26785.2|26780.4|121
1594873800000|2020-07-16 04:30:00|26792.2|26787.4|26779.2|26774.4|26792.2|26787.4|26770.2|26765.4|211
1594874100000|2020-07-16 04:35:00|26779.7|26774.9|26782.7|26777.9|26785.2|26780.4|26778.2|26773.4|34
1594874400000|2020-07-16 04:40:00|26782.2|26777.4|26776.7|26771.9|26785.7|26780.9|26770.7|26765.9|66
1594874700000|2020-07-16 04:45:00|26777.2|26772.4|26796.7|26791.9|26800.7|26795.9|26776.2|26771.4|110
1594875000000|2020-07-16 04:50:00|26797.2|26792.4|26792.2|26787.4|26805.2|26800.4|26789.7|26784.9|140
1594875300000|2020-07-16 04:55:00|26792.7|26787.9|26788.2|26783.4|26794.2|26789.4|26781.2|26776.4|128
1594875600000|2020-07-16 05:00:00|26787.2|26782.4|26775.2|26770.4|26796.2|26791.4|26769.7|26764.9|337
1594875900000|2020-07-16 05:05:00|26774.7|26769.9|26781.2|26776.4|26783.2|26778.4|26770.7|26765.9|176
1594876200000|2020-07-16 05:10:00|26780.7|26775.9|26780.2|26775.4|26786.2|26781.4|26773.7|26768.9|94
1594876500000|2020-07-16 05:15:00|26779.7|26774.9|26762.2|26757.4|26785.7|26780.9|26760.2|26755.4|296
1594876800000|2020-07-16 05:20:00|26761.7|26756.9|26761.2|26756.4|26767.2|26762.4|26755.2|26750.4|285
1594877100000|2020-07-16 05:25:00|26762.2|26757.4|26759.7|26754.9|26768.7|26763.9|26757.7|26752.9|225
1594877400000|2020-07-16 05:30:00|26759.2|26754.4|26712.7|26707.9|26765.2|26760.4|26711.7|26706.9|784
1594877700000|2020-07-16 05:35:00|26713.2|26708.4|26737.2|26732.4|26745.2|26740.4|26707.2|26702.4|835
1594878000000|2020-07-16 05:40:00|26737.7|26732.9|26757.7|26752.9|26759.2|26754.4|26736.2|26731.4|305
1594878300000|2020-07-16 05:45:00|26758.2|26753.4|26770.7|26765.9|26774.2|26769.4|26757.2|26752.4|633
1594878600000|2020-07-16 05:50:00|26771.2|26766.4|26768.7|26763.9|26778.2|26773.4|26763.2|26758.4|274
1594878900000|2020-07-16 05:55:00|26769.2|26764.4|26776.2|26771.4|26777.2|26772.4|26758.7|26753.9|294
1594879200000|2020-07-16 06:00:00|26775.6|26772|26793.6|26790|26807.1|26803.5|26759.6|26756|569
1594879500000|2020-07-16 06:05:00|26793.1|26789.5|26788.6|26785|26803.1|26799.5|26780.6|26777|415
1594879800000|2020-07-16 06:10:00|26788.1|26784.5|26786.6|26783|26794.6|26791|26778.6|26775|233
1594880100000|2020-07-16 06:15:00|26787.1|26783.5|26762.6|26759|26787.1|26783.5|26761.6|26758|296
1594880400000|2020-07-16 06:20:00|26762.1|26758.5|26788.6|26785|26788.6|26785|26760.6|26757|176
1594880700000|2020-07-16 06:25:00|26788.1|26784.5|26767.6|26764|26793.1|26789.5|26765.1|26761.5|129
1594881000000|2020-07-16 06:30:00|26767.1|26763.5|26759.6|26756|26767.1|26763.5|26754.1|26750.5|248
1594881300000|2020-07-16 06:35:00|26761.1|26757.5|26738.1|26734.5|26768.6|26765|26734.6|26731|334
1594881600000|2020-07-16 06:40:00|26737.6|26734|26747.1|26743.5|26759.6|26756|26733.6|26730|190
1594881900000|2020-07-16 06:45:00|26746.1|26742.5|26770.1|26766.5|26775.6|26772|26745.1|26741.5|311
1594882200000|2020-07-16 06:50:00|26769.6|26766|26759.1|26755.5|26776.6|26773|26756.6|26753|149
1594882500000|2020-07-16 06:55:00|26758.6|26755|26738.6|26735|26767.1|26763.5|26733.6|26730|734
1594882800000|2020-07-16 07:00:00|26739.6|26736|26737.6|26734|26774.6|26771|26709.6|26706|1351
1594883100000|2020-07-16 07:05:00|26738.1|26734.5|26744.6|26741|26748.6|26745|26712.1|26708.5|1260
1594883400000|2020-07-16 07:10:00|26745.1|26741.5|26740.6|26737|26756.6|26753|26728.6|26725|589
1594883700000|2020-07-16 07:15:00|26741.1|26737.5|26732.1|26728.5|26764.6|26761|26727.6|26724|592
1594884000000|2020-07-16 07:20:00|26731.6|26728|26746.6|26743|26771.1|26767.5|26720.6|26717|649
1594884300000|2020-07-16 07:25:00|26746.1|26742.5|26710.6|26707|26753.6|26750|26710.6|26707|549
1594884600000|2020-07-16 07:30:00|26709.1|26705.5|26696.6|26693|26713.1|26709.5|26676.1|26672.5|1413
1594884900000|2020-07-16 07:35:00|26696.1|26692.5|26694.6|26691|26718.1|26714.5|26688.6|26685|679
1594885200000|2020-07-16 07:40:00|26697.1|26693.5|26720.1|26716.5|26720.6|26717|26693.6|26690|663
1594885500000|2020-07-16 07:45:00|26720.6|26717|26728.6|26725|26729.1|26725.5|26709.6|26706|558
1594885800000|2020-07-16 07:50:00|26729.1|26725.5|26731.6|26728|26747.6|26744|26710.1|26706.5|732
1594886100000|2020-07-16 07:55:00|26732.6|26729|26715.1|26711.5|26737.1|26733.5|26711.1|26707.5|619
1594886400000|2020-07-16 08:00:00|26714.6|26711|26727.6|26724|26738.6|26735|26697.1|26693.5|659
1594886700000|2020-07-16 08:05:00|26726.6|26723|26701.6|26698|26738.6|26735|26700.1|26696.5|428
1594887000000|2020-07-16 08:10:00|26702.6|26699|26707.1|26703.5|26716.6|26713|26697.1|26693.5|523
1594887300000|2020-07-16 08:15:00|26707.6|26704|26699.1|26695.5|26719.6|26716|26688.6|26685|335
1594887600000|2020-07-16 08:20:00|26698.6|26695|26699.6|26696|26700.6|26697|26681.6|26678|382
1594887900000|2020-07-16 08:25:00|26699.1|26695.5|26676.1|26672.5|26701.1|26697.5|26671.1|26667.5|482
1594888200000|2020-07-16 08:30:00|26675.6|26672|26676.6|26673|26685.1|26681.5|26671.6|26668|302
1594888500000|2020-07-16 08:35:00|26676.1|26672.5|26653.1|26649.5|26676.1|26672.5|26640.6|26637|1080
1594888800000|2020-07-16 08:40:00|26653.6|26650|26663.6|26660|26665.1|26661.5|26644.6|26641|389
1594889100000|2020-07-16 08:45:00|26663.1|26659.5|26680.6|26677|26681.1|26677.5|26657.6|26654|436
1594889400000|2020-07-16 08:50:00|26681.1|26677.5|26673.6|26670|26681.6|26678|26667.6|26664|345
1594889700000|2020-07-16 08:55:00|26673.1|26669.5|26681.1|26677.5|26689.6|26686|26672.6|26669|265
1594890000000|2020-07-16 09:00:00|26680.6|26677|26662.1|26658.5|26680.6|26677|26626.1|26622.5|808
1594890300000|2020-07-16 09:05:00|26661.6|26658|26645.6|26642|26663.6|26660|26625.1|26621.5|597
1594890600000|2020-07-16 09:10:00|26646.1|26642.5|26634.6|26631|26646.1|26642.5|26625.1|26621.5|590
1594890900000|2020-07-16 09:15:00|26635.1|26631.5|26657.6|26654|26660.6|26657|26633.6|26630|397
1594891200000|2020-07-16 09:20:00|26658.1|26654.5|26653.6|26650|26666.6|26663|26649.6|26646|231
1594891500000|2020-07-16 09:25:00|26654.1|26650.5|26674.1|26670.5|26678.6|26675|26653.6|26650|314
1594891800000|2020-07-16 09:30:00|26674.6|26671|26684.6|26681|26696.6|26693|26670.1|26666.5|411
1594892100000|2020-07-16 09:35:00|26685.1|26681.5|26704.6|26701|26709.6|26706|26679.6|26676|806
1594892400000|2020-07-16 09:40:00|26705.1|26701.5|26699.6|26696|26717.6|26714|26696.1|26692.5|387
1594892700000|2020-07-16 09:45:00|26700.1|26696.5|26706.6|26703|26707.6|26704|26680.6|26677|476
1594893000000|2020-07-16 09:50:00|26707.1|26703.5|26697.6|26694|26707.6|26704|26679.6|26676|378
1594893300000|2020-07-16 09:55:00|26697.1|26693.5|26693.6|26690|26700.1|26696.5|26684.6|26681|248
1594893600000|2020-07-16 10:00:00|26693.1|26689.5|26704.6|26701|26705.1|26701.5|26687.6|26684|192
1594893900000|2020-07-16 10:05:00|26703.6|26700|26703.6|26700|26714.1|26710.5|26694.6|26691|380
1594894200000|2020-07-16 10:10:00|26703.1|26699.5|26717.6|26714|26722.6|26719|26701.6|26698|292
1594894500000|2020-07-16 10:15:00|26718.1|26714.5|26721.6|26718|26724.1|26720.5|26714.6|26711|324
1594894800000|2020-07-16 10:20:00|26721.1|26717.5|26715.6|26712|26721.6|26718|26710.6|26707|167
1594895100000|2020-07-16 10:25:00|26715.1|26711.5|26693.6|26690|26720.6|26717|26692.6|26689|324
1594895400000|2020-07-16 10:30:00|26692.6|26689|26698.6|26695|26707.6|26704|26689.1|26685.5|437
1594895700000|2020-07-16 10:35:00|26698.1|26694.5|26729.1|26725.5|26730.6|26727|26682.6|26679|886
1594896000000|2020-07-16 10:40:00|26728.6|26725|26741.1|26737.5|26742.6|26739|26725.6|26722|449
1594896300000|2020-07-16 10:45:00|26741.6|26738|26737.6|26734|26754.6|26751|26736.6|26733|498
1594896600000|2020-07-16 10:50:00|26736.6|26733|26734.6|26731|26747.1|26743.5|26728.6|26725|311
1594896900000|2020-07-16 10:55:00|26735.1|26731.5|26734.6|26731|26738.1|26734.5|26723.6|26720|415
1594897200000|2020-07-16 11:00:00|26737.1|26733.5|26748.6|26745|26759.1|26755.5|26732.1|26728.5|451
1594897500000|2020-07-16 11:05:00|26748.1|26744.5|26730.6|26727|26749.6|26746|26730.6|26727|313
1594897800000|2020-07-16 11:10:00|26731.1|26727.5|26719.6|26716|26737.6|26734|26714.1|26710.5|357
1594898100000|2020-07-16 11:15:00|26720.1|26716.5|26738.6|26735|26740.6|26737|26714.1|26710.5|468
1594898400000|2020-07-16 11:20:00|26739.1|26735.5|26738.1|26734.5|26747.6|26744|26736.1|26732.5|319
1594898700000|2020-07-16 11:25:00|26737.6|26734|26731.6|26728|26740.1|26736.5|26724.6|26721|147
1594899000000|2020-07-16 11:30:00|26732.6|26729|26729.6|26726|26742.1|26738.5|26726.6|26723|409
1594899300000|2020-07-16 11:35:00|26730.1|26726.5|26721.1|26717.5|26733.6|26730|26712.1|26708.5|398
1594899600000|2020-07-16 11:40:00|26720.6|26717|26737.1|26733.5|26758.1|26754.5|26720.6|26717|361
1594899900000|2020-07-16 11:45:00|26737.6|26734|26743.6|26740|26754.6|26751|26736.1|26732.5|304
1594900200000|2020-07-16 11:50:00|26743.1|26739.5|26730.1|26726.5|26751.1|26747.5|26729.6|26726|331
1594900500000|2020-07-16 11:55:00|26729.6|26726|26723.6|26720|26730.1|26726.5|26709.1|26705.5|512
1594900800000|2020-07-16 12:00:00|26724.1|26720.5|26709.6|26706|26729.6|26726|26708.6|26705|347
1594901100000|2020-07-16 12:05:00|26708.6|26705|26708.6|26705|26720.6|26717|26694.6|26691|483
1594901400000|2020-07-16 12:10:00|26708.1|26704.5|26710.1|26706.5|26714.6|26711|26701.6|26698|269
1594901700000|2020-07-16 12:15:00|26709.6|26706|26723.6|26720|26730.1|26726.5|26706.1|26702.5|392
1594902000000|2020-07-16 12:20:00|26724.1|26720.5|26715.6|26712|26726.6|26723|26707.1|26703.5|368
1594902300000|2020-07-16 12:25:00|26716.1|26712.5|26718.1|26714.5|26725.1|26721.5|26704.6|26701|252
1594902600000|2020-07-16 12:30:00|26718.6|26715|26698.6|26695|26729.1|26725.5|26681.1|26677.5|933
1594902900000|2020-07-16 12:35:00|26697.1|26693.5|26660.6|26657|26705.1|26701.5|26656.1|26652.5|943
1594903200000|2020-07-16 12:40:00|26661.6|26658|26675.1|26671.5|26677.6|26674|26658.6|26655|952
1594903500000|2020-07-16 12:45:00|26675.6|26672|26682.6|26679|26686.6|26683|26663.6|26660|478
1594903800000|2020-07-16 12:50:00|26682.1|26678.5|26688.6|26685|26690.6|26687|26672.6|26669|357
1594904100000|2020-07-16 12:55:00|26689.1|26685.5|26682.1|26678.5|26709.1|26705.5|26676.6|26673|778
1594904400000|2020-07-16 13:00:00|26681.6|26678|26735.1|26731.5|26739.1|26735.5|26663.1|26659.5|767
1594904700000|2020-07-16 13:05:00|26735.6|26732|26723.1|26719.5|26755.1|26751.5|26718.6|26715|680
1594905000000|2020-07-16 13:10:00|26723.6|26720|26714.1|26710.5|26724.6|26721|26711.6|26708|374
1594905300000|2020-07-16 13:15:00|26713.6|26710|26700.1|26696.5|26714.1|26710.5|26687.6|26684|582
1594905600000|2020-07-16 13:20:00|26700.6|26697|26697.6|26694|26701.6|26698|26682.6|26679|541
1594905900000|2020-07-16 13:25:00|26697.1|26693.5|26700.1|26696.5|26708.6|26705|26691.6|26688|598
1594906200000|2020-07-16 13:30:00|26699.5|26697.1|26687|26684.6|26727|26724.6|26655|26652.6|5867
1594906500000|2020-07-16 13:35:00|26686|26683.6|26733.5|26731.1|26743.5|26741.1|26671|26668.6|3824
1594906800000|2020-07-16 13:40:00|26734.5|26732.1|26759|26756.6|26765.5|26763.1|26699.5|26697.1|4851
1594907100000|2020-07-16 13:45:00|26761|26758.6|26758|26755.6|26780.5|26778.1|26728.5|26726.1|2725
1594907400000|2020-07-16 13:50:00|26757|26754.6|26805|26802.6|26817.5|26815.1|26739.5|26737.1|3738
1594907700000|2020-07-16 13:55:00|26804.5|26802.1|26758.5|26756.1|26805|26802.6|26750|26747.6|2725
1594908000000|2020-07-16 14:00:00|26759.5|26757.1|26740.5|26738.1|26804|26801.6|26736|26733.6|3347
1594908300000|2020-07-16 14:05:00|26742.5|26740.1|26742|26739.6|26744|26741.6|26702.5|26700.1|2552
1594908600000|2020-07-16 14:10:00|26742.9|26740.5|26793.9|26791.5|26798.9|26796.5|26738.4|26736|2683
1594908900000|2020-07-16 14:15:00|26793.4|26791|26777.9|26775.5|26801.9|26799.5|26763.9|26761.5|2847
1594909200000|2020-07-16 14:20:00|26776.9|26774.5|26795.4|26793|26817.4|26815|26765.4|26763|1673
1594909500000|2020-07-16 14:25:00|26794.9|26792.5|26822.9|26820.5|26834.4|26832|26755.9|26753.5|2661
1594909800000|2020-07-16 14:30:00|26822.4|26820|26821.9|26819.5|26827.4|26825|26793.9|26791.5|1751
1594910100000|2020-07-16 14:35:00|26823.9|26821.5|26846.9|26844.5|26850.4|26848|26802.9|26800.5|2357
1594910400000|2020-07-16 14:40:00|26846.4|26844|26853.4|26851|26873.4|26871|26839.4|26837|2343
1594910700000|2020-07-16 14:45:00|26853.9|26851.5|26857.4|26855|26872.9|26870.5|26848.4|26846|1801
1594911000000|2020-07-16 14:50:00|26856.9|26854.5|26879.9|26877.5|26883.9|26881.5|26837.4|26835|2596
1594911300000|2020-07-16 14:55:00|26878.9|26876.5|26822.9|26820.5|26880.4|26878|26818.9|26816.5|1869
1594911600000|2020-07-16 15:00:00|26823.9|26821.5|26799.4|26797|26834.4|26832|26791.9|26789.5|1886
1594911900000|2020-07-16 15:05:00|26798.9|26796.5|26781.9|26779.5|26811.4|26809|26764.9|26762.5|1934
1594912200000|2020-07-16 15:10:00|26781.4|26779|26792.9|26790.5|26812.9|26810.5|26775.4|26773|1622
1594912500000|2020-07-16 15:15:00|26791.4|26789|26791.9|26789.5|26803.4|26801|26771.9|26769.5|1553
1594912800000|2020-07-16 15:20:00|26793.4|26791|26816.4|26814|26819.4|26817|26785.4|26783|1724
1594913100000|2020-07-16 15:25:00|26815.9|26813.5|26807.9|26805.5|26829.9|26827.5|26803.9|26801.5|1399
1594913400000|2020-07-16 15:30:00|26808.4|26806|26787.4|26785|26812.4|26810|26772.9|26770.5|3941
1594913700000|2020-07-16 15:35:00|26787.9|26785.5|26771.4|26769|26794.4|26792|26755.4|26753|2432
1594914000000|2020-07-16 15:40:00|26770.9|26768.5|26737.4|26735|26780.4|26778|26736.4|26734|1477
1594914300000|2020-07-16 15:45:00|26736.9|26734.5|26731.9|26729.5|26748.9|26746.5|26720.9|26718.5|1276
1594914600000|2020-07-16 15:50:00|26732.4|26730|26742.9|26740.5|26748.4|26746|26728.9|26726.5|860
1594914900000|2020-07-16 15:55:00|26743.4|26741|26748.9|26746.5|26759.4|26757|26739.9|26737.5|807
1594915200000|2020-07-16 16:00:00|26748.4|26746|26756.9|26754.5|26756.9|26754.5|26717.4|26715|1228
1594915500000|2020-07-16 16:05:00|26757.9|26755.5|26756.4|26754|26758.9|26756.5|26739.9|26737.5|1475
1594915800000|2020-07-16 16:10:00|26756.9|26754.5|26729.9|26727.5|26758.4|26756|26719.9|26717.5|1204
1594916100000|2020-07-16 16:15:00|26729.4|26727|26703.9|26701.5|26736.4|26734|26690.9|26688.5|1045
1594916400000|2020-07-16 16:20:00|26704.4|26702|26716.9|26714.5|26717.4|26715|26690.4|26688|820
1594916700000|2020-07-16 16:25:00|26717.4|26715|26723.9|26721.5|26731.4|26729|26713.9|26711.5|661
1594917000000|2020-07-16 16:30:00|26724.4|26722|26725.4|26723|26731.4|26729|26721.4|26719|511
1594917300000|2020-07-16 16:35:00|26725.9|26723.5|26723.4|26721|26732.4|26730|26711.9|26709.5|627
1594917600000|2020-07-16 16:40:00|26722.9|26720.5|26737.4|26735|26742.4|26740|26717.9|26715.5|715
1594917900000|2020-07-16 16:45:00|26737.9|26735.5|26725.9|26723.5|26739.4|26737|26713.9|26711.5|531
1594918200000|2020-07-16 16:50:00|26727.4|26725|26722.9|26720.5|26727.9|26725.5|26716.4|26714|553
1594918500000|2020-07-16 16:55:00|26723.4|26721|26687.4|26685|26723.4|26721|26674.9|26672.5|1371
1594918800000|2020-07-16 17:00:00|26684.9|26682.5|26703.4|26701|26712.4|26710|26681.4|26679|1328
1594919100000|2020-07-16 17:05:00|26702.9|26700.5|26721.4|26719|26723.4|26721|26701.4|26699|652
1594919400000|2020-07-16 17:10:00|26721.9|26719.5|26745.4|26743|26749.4|26747|26716.9|26714.5|1384
1594919700000|2020-07-16 17:15:00|26745.9|26743.5|26737.4|26735|26756.9|26754.5|26735.4|26733|869
1594920000000|2020-07-16 17:20:00|26737.9|26735.5|26733.4|26731|26742.4|26740|26729.4|26727|669
1594920300000|2020-07-16 17:25:00|26733.9|26731.5|26736.9|26734.5|26739.4|26737|26722.9|26720.5|1222
1594920600000|2020-07-16 17:30:00|26737.4|26735|26713.9|26711.5|26739.9|26737.5|26709.9|26707.5|989
1594920900000|2020-07-16 17:35:00|26714.4|26712|26705.4|26703|26720.9|26718.5|26690.4|26688|844
1594921200000|2020-07-16 17:40:00|26705.9|26703.5|26707.4|26705|26718.9|26716.5|26691.9|26689.5|770
1594921500000|2020-07-16 17:45:00|26707.9|26705.5|26723.4|26721|26727.9|26725.5|26702.9|26700.5|704
1594921800000|2020-07-16 17:50:00|26723.9|26721.5|26711.9|26709.5|26732.4|26730|26705.9|26703.5|502
1594922100000|2020-07-16 17:55:00|26712.4|26710|26674.9|26672.5|26714.9|26712.5|26668.4|26666|1456
1594922400000|2020-07-16 18:00:00|26675.4|26673|26686.4|26684|26698.4|26696|26668.4|26666|785
1594922700000|2020-07-16 18:05:00|26686.9|26684.5|26705.4|26703|26716.9|26714.5|26680.4|26678|807
1594923000000|2020-07-16 18:10:00|26705.9|26703.5|26713.9|26711.5|26716.4|26714|26693.9|26691.5|955
1594923300000|2020-07-16 18:15:00|26713.4|26711|26697.4|26695|26723.9|26721.5|26694.9|26692.5|642
1594923600000|2020-07-16 18:20:00|26697.9|26695.5|26714.9|26712.5|26718.4|26716|26697.9|26695.5|477
1594923900000|2020-07-16 18:25:00|26715.4|26713|26703.4|26701|26716.4|26714|26696.4|26694|360
1594924200000|2020-07-16 18:30:00|26703.9|26701.5|26692.4|26690|26709.4|26707|26675.4|26673|833
1594924500000|2020-07-16 18:35:00|26692.9|26690.5|26670.9|26668.5|26693.4|26691|26668.4|26666|755
1594924800000|2020-07-16 18:40:00|26673.9|26671.5|26670.4|26668|26694.9|26692.5|26667.9|26665.5|1119
1594925100000|2020-07-16 18:45:00|26669.9|26667.5|26619.9|26617.5|26684.4|26682|26616.9|26614.5|2006
1594925400000|2020-07-16 18:50:00|26620.4|26618|26615.4|26613|26645.9|26643.5|26609.9|26607.5|1498
1594925700000|2020-07-16 18:55:00|26617.4|26615|26602.9|26600.5|26633.9|26631.5|26586.9|26584.5|2068
1594926000000|2020-07-16 19:00:00|26604.4|26602|26613.4|26611|26621.4|26619|26594.4|26592|1412
1594926300000|2020-07-16 19:05:00|26612.9|26610.5|26628.4|26626|26636.4|26634|26605.9|26603.5|926
1594926600000|2020-07-16 19:10:00|26627.9|26625.5|26630.4|26628|26641.9|26639.5|26616.9|26614.5|733
1594926900000|2020-07-16 19:15:00|26630.9|26628.5|26662.4|26660|26667.9|26665.5|26625.4|26623|1242
1594927200000|2020-07-16 19:20:00|26661.9|26659.5|26685.4|26683|26690.9|26688.5|26661.4|26659|1184
1594927500000|2020-07-16 19:25:00|26684.9|26682.5|26725.4|26723|26730.9|26728.5|26675.9|26673.5|1698
1594927800000|2020-07-16 19:30:00|26725.9|26723.5|26737.4|26735|26741.9|26739.5|26700.4|26698|1167
1594928100000|2020-07-16 19:35:00|26736.9|26734.5|26756.7|26754.3|26769.2|26766.8|26728.2|26725.8|1520
1594928400000|2020-07-16 19:40:00|26757.2|26754.8|26732.7|26730.3|26765.2|26762.8|26729.7|26727.3|2233
1594928700000|2020-07-16 19:45:00|26731.7|26729.3|26735.7|26733.3|26757.2|26754.8|26724.2|26721.8|1839
1594929000000|2020-07-16 19:50:00|26736.2|26733.8|26736.2|26733.8|26743.2|26740.8|26703.7|26701.3|2406
1594929300000|2020-07-16 19:55:00|26737.2|26734.8|26739.7|26737.3|26761.7|26759.3|26717.7|26715.3|2736
1594929600000|2020-07-16 20:00:00|26740.2|26737.8|26679.3|26674.5|26762.8|26758|26677.3|26672.5|3297
1594929900000|2020-07-16 20:05:00|26679.8|26675|26681.3|26676.5|26705.8|26701|26672.3|26667.5|1096
1594930200000|2020-07-16 20:10:00|26682.3|26677.5|26677|26667.2|26702.8|26698|26661.3|26656.5|1023
1594930500000|2020-07-16 20:15:00|26676.8|26667|26693.2|26683.4|26693.2|26683.4|26671.9|26662.1|1
1594930800000|2020-07-16 20:20:00|26693.1|26683.3|26697.8|26688|26698.7|26688.9|26690.7|26680.9|0
1594931100000|2020-07-16 20:25:00|26697.9|26688.1|26693.2|26683.4|26704.7|26694.9|26693.2|26683.4|0
1594931400000|2020-07-16 20:30:00|26679.3|26674.5|26698.3|26693.5|26703.3|26698.5|26670.3|26665.5|237
1594931700000|2020-07-16 20:35:00|26697.3|26692.5|26683.3|26678.5|26698.3|26693.5|26683.3|26678.5|77
1594932000000|2020-07-16 20:40:00|26687.3|26682.5|26696.3|26691.5|26703.3|26698.5|26683.3|26678.5|115
1594932300000|2020-07-16 20:45:00|26700.3|26695.5|26694.3|26689.5|26700.3|26695.5|26690.3|26685.5|131
1594932600000|2020-07-16 20:50:00|26695.3|26690.5|26672.3|26667.5|26696.3|26691.5|26672.3|26667.5|147
1594932900000|2020-07-16 20:55:00|26676.3|26671.5|26683.6|26673.8|26690.3|26685.5|26672.3|26667.5|114
1594933200000|2020-07-16 21:00:00|26682.7|26672.9|26681.1|26671.3|26682.7|26672.9|26678|26668.2|0
1594933500000|2020-07-16 21:05:00|26681.9|26672.1|26682.5|26672.7|26682.6|26672.8|26680.4|26670.6|0
1594933800000|2020-07-16 21:10:00|26682.1|26672.3|26684.4|26674.6|26687.5|26677.7|26682.1|26672.3|0
1594934100000|2020-07-16 21:15:00|26684.7|26674.9|26681.6|26671.8|26685.9|26676.1|26679.3|26669.5|0
1594934400000|2020-07-16 21:20:00|26681.4|26671.6|26683.5|26673.7|26685.4|26675.6|26680.6|26670.8|0
1594934700000|2020-07-16 21:25:00|26683.8|26674|26687.6|26677.8|26687.6|26677.8|26683.2|26673.4|0
1594935000000|2020-07-16 21:30:00|26687.5|26677.7|26687.3|26677.5|26692.2|26682.4|26687.3|26677.5|0
1594935300000|2020-07-16 21:35:00|26687.4|26677.6|26690.2|26680.4|26690.2|26680.4|26685.8|26676|0
1594935600000|2020-07-16 21:40:00|26689.5|26679.7|26690.1|26680.3|26691|26681.2|26688|26678.2|0
1594935900000|2020-07-16 21:45:00|26690.2|26680.4|26697|26687.2|26697.2|26687.4|26690.2|26680.4|0
1594936200000|2020-07-16 21:50:00|26697.9|26688.1|26696.9|26687.1|26697.9|26688.1|26694.8|26685|0
1594936500000|2020-07-16 21:55:00|26696.6|26686.8|26698.1|26688.3|26704|26694.2|26694.7|26684.9|0
1594936800000|2020-07-16 22:00:00|26698.3|26693.5|26676.3|26671.5|26704.3|26699.5|26669.3|26664.5|238
1594937100000|2020-07-16 22:05:00|26675.8|26671|26697.8|26693|26707.8|26703|26675.3|26670.5|82
1594937400000|2020-07-16 22:10:00|26698.3|26693.5|26705.8|26701|26706.8|26702|26698.3|26693.5|83
1594937700000|2020-07-16 22:15:00|26706.3|26701.5|26717.8|26713|26723.3|26718.5|26705.8|26701|180
1594938000000|2020-07-16 22:20:00|26717.3|26712.5|26714.3|26709.5|26719.8|26715|26709.8|26705|38
1594938300000|2020-07-16 22:25:00|26714.8|26710|26705.3|26700.5|26716.3|26711.5|26700.8|26696|38
1594938600000|2020-07-16 22:30:00|26707.3|26702.5|26713.8|26709|26722.8|26718|26703.8|26699|68
1594938900000|2020-07-16 22:35:00|26713.3|26708.5|26713.3|26708.5|26714.8|26710|26707.8|26703|23
1594939200000|2020-07-16 22:40:00|26712.3|26707.5|26736.3|26731.5|26736.3|26731.5|26709.3|26704.5|60
1594939500000|2020-07-16 22:45:00|26735.8|26731|26725.8|26721|26735.8|26731|26718.8|26714|96
1594939800000|2020-07-16 22:50:00|26726.3|26721.5|26717.8|26713|26730.3|26725.5|26717.8|26713|52
1594940100000|2020-07-16 22:55:00|26718.3|26713.5|26731.8|26727|26732.3|26727.5|26718.3|26713.5|38
1594940400000|2020-07-16 23:00:00|26732.3|26727.5|26726.8|26722|26734.8|26730|26722.8|26718|52
1594940700000|2020-07-16 23:05:00|26727.3|26722.5|26741.8|26737|26743.8|26739|26723.3|26718.5|65
1594941000000|2020-07-16 23:10:00|26742.3|26737.5|26739.8|26735|26746.8|26742|26736.8|26732|52
1594941300000|2020-07-16 23:15:00|26739.3|26734.5|26737.8|26733|26739.8|26735|26736.3|26731.5|41
1594941600000|2020-07-16 23:20:00|26738.3|26733.5|26734.8|26730|26742.3|26737.5|26733.8|26729|117
1594941900000|2020-07-16 23:25:00|26735.3|26730.5|26741.8|26737|26743.3|26738.5|26734.3|26729.5|46
1594942200000|2020-07-16 23:30:00|26742.3|26737.5|26735.3|26730.5|26742.3|26737.5|26734.3|26729.5|45
1594942500000|2020-07-16 23:35:00|26734.8|26730|26736.8|26732|26739.3|26734.5|26730.8|26726|61
1594942800000|2020-07-16 23:40:00|26736.3|26731.5|26737.8|26733|26739.8|26735|26731.8|26727|38
1594943100000|2020-07-16 23:45:00|26738.3|26733.5|26729.3|26724.5|26738.8|26734|26725.3|26720.5|76
1594943400000|2020-07-16 23:50:00|26729.8|26725|26735.8|26731|26737.3|26732.5|26728.3|26723.5|55
1594943700000|2020-07-16 23:55:00|26736.3|26731.5|26739.8|26735|26744.3|26739.5|26733.3|26728.5|115
1594944000000|2020-07-17 00:00:00|26739.3|26734.5|26762.3|26757.5|26766.8|26762|26731.8|26727|333
1594944300000|2020-07-17 00:05:00|26761.8|26757|26763.8|26759|26767.3|26762.5|26754.3|26749.5|188
1594944600000|2020-07-17 00:10:00|26763.3|26758.5|26759.3|26754.5|26767.8|26763|26753.3|26748.5|425
1594944900000|2020-07-17 00:15:00|26758.8|26754|26745.8|26741|26759.8|26755|26743.8|26739|148
1594945200000|2020-07-17 00:20:00|26745.3|26740.5|26757.3|26752.5|26761.3|26756.5|26744.3|26739.5|109
1594945500000|2020-07-17 00:25:00|26757.8|26753|26750.3|26745.5|26759.3|26754.5|26749.8|26745|88
1594945800000|2020-07-17 00:30:00|26750.8|26746|26749.3|26744.5|26759.3|26754.5|26745.3|26740.5|87
1594946100000|2020-07-17 00:35:00|26747.3|26742.5|26764.3|26759.5|26764.3|26759.5|26740.8|26736|431
1594946400000|2020-07-17 00:40:00|26763.8|26759|26760.3|26755.5|26763.8|26759|26752.3|26747.5|108
1594946700000|2020-07-17 00:45:00|26759.8|26755|26763.8|26759|26764.3|26759.5|26756.3|26751.5|131
1594947000000|2020-07-17 00:50:00|26763.3|26758.5|26754.3|26749.5|26765.3|26760.5|26752.3|26747.5|179
1594947300000|2020-07-17 00:55:00|26753.3|26748.5|26759.8|26755|26761.3|26756.5|26746.8|26742|120
1594947600000|2020-07-17 01:00:00|26759.3|26754.5|26739.3|26734.5|26760.3|26755.5|26737.8|26733|206
1594947900000|2020-07-17 01:05:00|26740.3|26735.5|26723.3|26718.5|26742.8|26738|26714.3|26709.5|371
1594948200000|2020-07-17 01:10:00|26722.8|26718|26715.8|26711|26723.3|26718.5|26707.3|26702.5|344
1594948500000|2020-07-17 01:15:00|26715.3|26710.5|26704.3|26699.5|26723.3|26718.5|26692.8|26688|396
1594948800000|2020-07-17 01:20:00|26703.8|26699|26724.3|26719.5|26726.3|26721.5|26703.8|26699|455
1594949100000|2020-07-17 01:25:00|26724.8|26720|26721.3|26716.5|26726.8|26722|26717.3|26712.5|83
1594949400000|2020-07-17 01:30:00|26721.8|26717|26702.3|26697.5|26737.8|26733|26698.3|26693.5|391
1594949700000|2020-07-17 01:35:00|26701.8|26697|26726.8|26722|26729.3|26724.5|26697.3|26692.5|340
1594950000000|2020-07-17 01:40:00|26726.3|26721.5|26731.8|26727|26737.3|26732.5|26724.3|26719.5|174
1594950300000|2020-07-17 01:45:00|26731.3|26726.5|26726.8|26722|26735.3|26730.5|26716.8|26712|144
1594950600000|2020-07-17 01:50:00|26726.3|26721.5|26723.8|26719|26729.3|26724.5|26718.3|26713.5|205
1594950900000|2020-07-17 01:55:00|26723.3|26718.5|26736.3|26731.5|26740.3|26735.5|26719.3|26714.5|393
1594951200000|2020-07-17 02:00:00|26736.8|26732|26741.3|26736.5|26741.3|26736.5|26727.8|26723|117
1594951500000|2020-07-17 02:05:00|26742.3|26737.5|26740.3|26735.5|26747.8|26743|26732.3|26727.5|99
1594951800000|2020-07-17 02:10:00|26739.8|26735|26746.3|26741.5|26753.8|26749|26738.8|26734|103
1594952100000|2020-07-17 02:15:00|26746.8|26742|26740.8|26736|26746.8|26742|26731.8|26727|107
1594952400000|2020-07-17 02:20:00|26742.3|26737.5|26749.8|26745|26751.8|26747|26741.3|26736.5|196
1594952700000|2020-07-17 02:25:00|26749.3|26744.5|26753.3|26748.5|26758.3|26753.5|26747.3|26742.5|143
1594953000000|2020-07-17 02:30:00|26754.3|26749.5|26767.8|26763|26773.8|26769|26749.3|26744.5|324
1594953300000|2020-07-17 02:35:00|26768.3|26763.5|26760.3|26755.5|26769.3|26764.5|26758.8|26754|95
1594953600000|2020-07-17 02:40:00|26760.8|26756|26741.3|26736.5|26762.8|26758|26731.8|26727|765
1594953900000|2020-07-17 02:45:00|26741.8|26737|26734.8|26730|26742.3|26737.5|26734.3|26729.5|147
1594954200000|2020-07-17 02:50:00|26734.3|26729.5|26729.8|26725|26734.3|26729.5|26718.3|26713.5|180
1594954500000|2020-07-17 02:55:00|26730.3|26725.5|26727.3|26722.5|26739.3|26734.5|26722.3|26717.5|139
1594954800000|2020-07-17 03:00:00|26726.3|26721.5|26722.3|26717.5|26733.3|26728.5|26718.3|26713.5|97
1594955100000|2020-07-17 03:05:00|26722.8|26718|26723.3|26718.5|26724.3|26719.5|26715.3|26710.5|156
1594955400000|2020-07-17 03:10:00|26722.8|26718|26720.3|26715.5|26723.3|26718.5|26715.3|26710.5|103
1594955700000|2020-07-17 03:15:00|26720.8|26716|26728.3|26723.5|26733.8|26729|26717.8|26713|97
1594956000000|2020-07-17 03:20:00|26727.8|26723|26730.3|26725.5|26733.3|26728.5|26722.3|26717.5|93
1594956300000|2020-07-17 03:25:00|26729.8|26725|26720.3|26715.5|26730.8|26726|26708.3|26703.5|137
1594956600000|2020-07-17 03:30:00|26720.8|26716|26711.8|26707|26724.3|26719.5|26710.3|26705.5|107
1594956900000|2020-07-17 03:35:00|26712.3|26707.5|26718.3|26713.5|26722.3|26717.5|26710.3|26705.5|107
1594957200000|2020-07-17 03:40:00|26718.8|26714|26720.3|26715.5|26723.3|26718.5|26717.3|26712.5|37
1594957500000|2020-07-17 03:45:00|26720.8|26716|26723.3|26718.5|26724.3|26719.5|26718.3|26713.5|49
1594957800000|2020-07-17 03:50:00|26723.8|26719|26724.3|26719.5|26732.3|26727.5|26720.8|26716|159
1594958100000|2020-07-17 03:55:00|26723.8|26719|26720.8|26716|26725.8|26721|26715.3|26710.5|155
1594958400000|2020-07-17 04:00:00|26722.3|26717.5|26731.8|26727|26734.3|26729.5|26721.3|26716.5|125
1594958700000|2020-07-17 04:05:00|26732.3|26727.5|26713.3|26708.5|26733.8|26729|26707.3|26702.5|291
1594959000000|2020-07-17 04:10:00|26712.8|26708|26709.3|26704.5|26713.8|26709|26706.3|26701.5|79
1594959300000|2020-07-17 04:15:00|26708.8|26704|26717.3|26712.5|26717.3|26712.5|26707.3|26702.5|56
1594959600000|2020-07-17 04:20:00|26716.8|26712|26713.8|26709|26717.3|26712.5|26709.8|26705|36
1594959900000|2020-07-17 04:25:00|26713.3|26708.5|26720.3|26715.5|26720.3|26715.5|26707.8|26703|43
1594960200000|2020-07-17 04:30:00|26719.8|26715|26714.3|26709.5|26727.8|26723|26707.3|26702.5|503
1594960500000|2020-07-17 04:35:00|26714.8|26710|26717.3|26712.5|26722.3|26717.5|26713.8|26709|93
1594960800000|2020-07-17 04:40:00|26717.8|26713|26714.3|26709.5|26720.8|26716|26714.3|26709.5|91
1594961100000|2020-07-17 04:45:00|26713.8|26709|26701.3|26696.5|26713.8|26709|26695.8|26691|301
1594961400000|2020-07-17 04:50:00|26700.8|26696|26703.8|26699|26708.3|26703.5|26699.3|26694.5|128
1594961700000|2020-07-17 04:55:00|26703.3|26698.5|26708.3|26703.5|26710.8|26706|26702.8|26698|68
1594962000000|2020-07-17 05:00:00|26707.8|26703|26712.8|26708|26712.8|26708|26699.3|26694.5|212
1594962300000|2020-07-17 05:05:00|26712.3|26707.5|26717.3|26712.5|26720.3|26715.5|26710.3|26705.5|172
1594962600000|2020-07-17 05:10:00|26716.8|26712|26709.3|26704.5|26719.3|26714.5|26708.8|26704|106
1594962900000|2020-07-17 05:15:00|26709.8|26705|26702.3|26697.5|26710.8|26706|26698.3|26693.5|115
1594963200000|2020-07-17 05:20:00|26702.8|26698|26708.3|26703.5|26712.8|26708|26701.8|26697|98
1594963500000|2020-07-17 05:25:00|26707.8|26703|26706.3|26701.5|26715.3|26710.5|26703.3|26698.5|75
1594963800000|2020-07-17 05:30:00|26706.8|26702|26693.3|26688.5|26709.3|26704.5|26693.3|26688.5|134
1594964100000|2020-07-17 05:35:00|26693.8|26689|26702.3|26697.5|26707.3|26702.5|26693.8|26689|137
1594964400000|2020-07-17 05:40:00|26701.8|26697|26714.3|26709.5|26718.3|26713.5|26698.3|26693.5|125
1594964700000|2020-07-17 05:45:00|26713.8|26709|26703.3|26698.5|26713.8|26709|26701.3|26696.5|116
1594965000000|2020-07-17 05:50:00|26703.8|26699|26705.3|26700.5|26715.3|26710.5|26700.8|26696|74
1594965300000|2020-07-17 05:55:00|26705.8|26701|26717.3|26712.5|26719.3|26714.5|26701.3|26696.5|101
1594965600000|2020-07-17 06:00:00|26716.7|26713.1|26704.2|26700.6|26725.7|26722.1|26704.2|26700.6|357
1594965900000|2020-07-17 06:05:00|26703.7|26700.1|26714.2|26710.6|26714.7|26711.1|26685.2|26681.6|411
1594966200000|2020-07-17 06:10:00|26714.7|26711.1|26722.7|26719.1|26731.7|26728.1|26714.7|26711.1|313
1594966500000|2020-07-17 06:15:00|26722.2|26718.6|26720.7|26717.1|26724.2|26720.6|26717.7|26714.1|86
1594966800000|2020-07-17 06:20:00|26720.2|26716.6|26733.7|26730.1|26737.7|26734.1|26712.7|26709.1|208
1594967100000|2020-07-17 06:25:00|26734.2|26730.6|26722.7|26719.1|26736.2|26732.6|26716.7|26713.1|127
1594967400000|2020-07-17 06:30:00|26723.7|26720.1|26729.2|26725.6|26731.7|26728.1|26717.7|26714.1|192
1594967700000|2020-07-17 06:35:00|26728.7|26725.1|26719.7|26716.1|26733.7|26730.1|26717.7|26714.1|380
1594968000000|2020-07-17 06:40:00|26720.7|26717.1|26739.7|26736.1|26744.7|26741.1|26717.7|26714.1|356
1594968300000|2020-07-17 06:45:00|26738.2|26734.6|26716.2|26712.6|26738.2|26734.6|26711.7|26708.1|240
1594968600000|2020-07-17 06:50:00|26715.7|26712.1|26722.7|26719.1|26728.7|26725.1|26708.7|26705.1|261
1594968900000|2020-07-17 06:55:00|26722.2|26718.6|26696.2|26692.6|26723.2|26719.6|26694.7|26691.1|380
1594969200000|2020-07-17 07:00:00|26695.7|26692.1|26719.7|26716.1|26723.2|26719.6|26680.7|26677.1|860
1594969500000|2020-07-17 07:05:00|26720.7|26717.1|26680.2|26676.6|26721.2|26717.6|26674.2|26670.6|714
1594969800000|2020-07-17 07:10:00|26678.7|26675.1|26702.7|26699.1|26709.7|26706.1|26678.7|26675.1|431
1594970100000|2020-07-17 07:15:00|26703.2|26699.6|26717.2|26713.6|26717.7|26714.1|26696.7|26693.1|345
1594970400000|2020-07-17 07:20:00|26716.7|26713.1|26703.2|26699.6|26719.2|26715.6|26691.2|26687.6|258
1594970700000|2020-07-17 07:25:00|26702.7|26699.1|26694.2|26690.6|26703.2|26699.6|26687.7|26684.1|275
1594971000000|2020-07-17 07:30:00|26694.7|26691.1|26688.7|26685.1|26696.7|26693.1|26676.7|26673.1|444
1594971300000|2020-07-17 07:35:00|26688.2|26684.6|26702.2|26698.6|26707.7|26704.1|26684.7|26681.1|311
1594971600000|2020-07-17 07:40:00|26702.7|26699.1|26694.2|26690.6|26704.2|26700.6|26688.7|26685.1|316
1594971900000|2020-07-17 07:45:00|26693.7|26690.1|26661.7|26658.1|26695.2|26691.6|26658.7|26655.1|506
1594972200000|2020-07-17 07:50:00|26662.2|26658.6|26665.7|26662.1|26673.7|26670.1|26647.7|26644.1|761
1594972500000|2020-07-17 07:55:00|26665.2|26661.6|26648.7|26645.1|26667.7|26664.1|26647.7|26644.1|391
1594972800000|2020-07-17 08:00:00|26648.2|26644.6|26654.7|26651.1|26660.2|26656.6|26641.7|26638.1|676
1594973100000|2020-07-17 08:05:00|26655.2|26651.6|26663.2|26659.6|26671.7|26668.1|26650.7|26647.1|509
1594973400000|2020-07-17 08:10:00|26662.7|26659.1|26672.7|26669.1|26677.7|26674.1|26659.7|26656.1|283
1594973700000|2020-07-17 08:15:00|26672.2|26668.6|26677.7|26674.1|26687.7|26684.1|26672.2|26668.6|392
1594974000000|2020-07-17 08:20:00|26678.2|26674.6|26672.7|26669.1|26689.7|26686.1|26671.2|26667.6|565
1594974300000|2020-07-17 08:25:00|26673.2|26669.6|26680.7|26677.1|26680.7|26677.1|26667.7|26664.1|271
1594974600000|2020-07-17 08:30:00|26680.2|26676.6|26689.7|26686.1|26690.2|26686.6|26666.7|26663.1|373
1594974900000|2020-07-17 08:35:00|26690.2|26686.6|26698.7|26695.1|26706.7|26703.1|26685.2|26681.6|386
1594975200000|2020-07-17 08:40:00|26698.2|26694.6|26696.2|26692.6|26699.7|26696.1|26692.7|26689.1|193
1594975500000|2020-07-17 08:45:00|26696.7|26693.1|26705.7|26702.1|26708.7|26705.1|26690.7|26687.1|161
1594975800000|2020-07-17 08:50:00|26705.2|26701.6|26700.2|26696.6|26707.7|26704.1|26696.7|26693.1|186
1594976100000|2020-07-17 08:55:00|26699.7|26696.1|26695.2|26691.6|26706.2|26702.6|26690.7|26687.1|167
1594976400000|2020-07-17 09:00:00|26696.7|26693.1|26676.7|26673.1|26697.2|26693.6|26665.7|26662.1|339
1594976700000|2020-07-17 09:05:00|26678.2|26674.6|26671.7|26668.1|26683.2|26679.6|26660.7|26657.1|269
1594977000000|2020-07-17 09:10:00|26671.2|26667.6|26713.7|26710.1|26729.2|26725.6|26670.7|26667.1|555
1594977300000|2020-07-17 09:15:00|26712.7|26709.1|26700.7|26697.1|26714.7|26711.1|26694.7|26691.1|463
1594977600000|2020-07-17 09:20:00|26701.2|26697.6|26711.7|26708.1|26720.7|26717.1|26698.2|26694.6|475
1594977900000|2020-07-17 09:25:00|26711.2|26707.6|26724.2|26720.6|26732.2|26728.6|26703.2|26699.6|443
1594978200000|2020-07-17 09:30:00|26723.7|26720.1|26718.7|26715.1|26728.7|26725.1|26713.2|26709.6|315
1594978500000|2020-07-17 09:35:00|26719.2|26715.6|26721.7|26718.1|26730.2|26726.6|26717.7|26714.1|224
1594978800000|2020-07-17 09:40:00|26721.2|26717.6|26717.7|26714.1|26725.2|26721.6|26709.7|26706.1|220
1594979100000|2020-07-17 09:45:00|26717.2|26713.6|26721.2|26717.6|26737.7|26734.1|26707.7|26704.1|462
1594979400000|2020-07-17 09:50:00|26720.7|26717.1|26709.7|26706.1|26721.2|26717.6|26700.2|26696.6|486
1594979700000|2020-07-17 09:55:00|26710.2|26706.6|26703.2|26699.6|26715.7|26712.1|26695.7|26692.1|344
1594980000000|2020-07-17 10:00:00|26702.7|26699.1|26697.7|26694.1|26707.7|26704.1|26696.2|26692.6|186
1594980300000|2020-07-17 10:05:00|26697.2|26693.6|26706.2|26702.6|26708.2|26704.6|26697.2|26693.6|254
1594980600000|2020-07-17 10:10:00|26706.7|26703.1|26705.7|26702.1|26720.2|26716.6|26705.7|26702.1|291
1594980900000|2020-07-17 10:15:00|26706.2|26702.6|26716.7|26713.1|26718.7|26715.1|26699.7|26696.1|373
1594981200000|2020-07-17 10:20:00|26716.2|26712.6|26737.7|26734.1|26746.7|26743.1|26714.7|26711.1|352
1594981500000|2020-07-17 10:25:00|26738.2|26734.6|26747.7|26744.1|26753.7|26750.1|26737.7|26734.1|402
1594981800000|2020-07-17 10:30:00|26747.2|26743.6|26747.7|26744.1|26754.2|26750.6|26744.2|26740.6|281
1594982100000|2020-07-17 10:35:00|26748.7|26745.1|26746.7|26743.1|26754.7|26751.1|26742.7|26739.1|203
1594982400000|2020-07-17 10:40:00|26744.7|26741.1|26749.7|26746.1|26754.2|26750.6|26744.2|26740.6|139
1594982700000|2020-07-17 10:45:00|26750.2|26746.6|26743.7|26740.1|26751.7|26748.1|26740.7|26737.1|129
1594983000000|2020-07-17 10:50:00|26743.2|26739.6|26744.7|26741.1|26751.7|26748.1|26743.2|26739.6|129
1594983300000|2020-07-17 10:55:00|26745.2|26741.6|26751.7|26748.1|26752.7|26749.1|26743.7|26740.1|162
1594983600000|2020-07-17 11:00:00|26753.2|26749.6|26734.7|26731.1|26753.7|26750.1|26734.2|26730.6|407
1594983900000|2020-07-17 11:05:00|26735.7|26732.1|26731.7|26728.1|26736.7|26733.1|26724.7|26721.1|313
1594984200000|2020-07-17 11:10:00|26731.2|26727.6|26726.2|26722.6|26732.7|26729.1|26722.2|26718.6|193
1594984500000|2020-07-17 11:15:00|26725.7|26722.1|26723.2|26719.6|26729.7|26726.1|26719.7|26716.1|424
1594984800000|2020-07-17 11:20:00|26722.7|26719.1|26725.7|26722.1|26727.2|26723.6|26713.7|26710.1|175
1594985100000|2020-07-17 11:25:00|26726.2|26722.6|26739.7|26736.1|26751.7|26748.1|26725.7|26722.1|488
1594985400000|2020-07-17 11:30:00|26740.2|26736.6|26747.7|26744.1|26752.7|26749.1|26735.7|26732.1|403
1594985700000|2020-07-17 11:35:00|26748.2|26744.6|26736.7|26733.1|26756.7|26753.1|26732.7|26729.1|320
1594986000000|2020-07-17 11:40:00|26737.7|26734.1|26730.7|26727.1|26738.7|26735.1|26726.2|26722.6|303
1594986300000|2020-07-17 11:45:00|26730.2|26726.6|26740.7|26737.1|26742.2|26738.6|26726.7|26723.1|277
1594986600000|2020-07-17 11:50:00|26741.7|26738.1|26752.7|26749.1|26757.7|26754.1|26740.7|26737.1|418
1594986900000|2020-07-17 11:55:00|26753.2|26749.6|26766.7|26763.1|26773.7|26770.1|26748.2|26744.6|402
1594987200000|2020-07-17 12:00:00|26766.2|26762.6|26790.7|26787.1|26796.7|26793.1|26763.2|26759.6|876
1594987500000|2020-07-17 12:05:00|26790.2|26786.6|26779.7|26776.1|26795.2|26791.6|26773.7|26770.1|968
1594987800000|2020-07-17 12:10:00|26780.7|26777.1|26814.7|26811.1|26819.7|26816.1|26779.7|26776.1|841
1594988100000|2020-07-17 12:15:00|26815.2|26811.6|26831.2|26827.6|26833.2|26829.6|26800.7|26797.1|584
1594988400000|2020-07-17 12:20:00|26831.7|26828.1|26822.7|26819.1|26839.2|26835.6|26816.2|26812.6|786
1594988700000|2020-07-17 12:25:00|26822.2|26818.6|26823.2|26819.6|26827.2|26823.6|26816.7|26813.1|524
1594989000000|2020-07-17 12:30:00|26822.7|26819.1|26815.7|26812.1|26825.2|26821.6|26807.2|26803.6|555
1594989300000|2020-07-17 12:35:00|26816.2|26812.6|26811.7|26808.1|26817.2|26813.6|26803.7|26800.1|594
1594989600000|2020-07-17 12:40:00|26814.2|26810.6|26803.7|26800.1|26832.2|26828.6|26791.7|26788.1|821
1594989900000|2020-07-17 12:45:00|26803.2|26799.6|26781.7|26778.1|26804.7|26801.1|26780.7|26777.1|603
1594990200000|2020-07-17 12:50:00|26781.2|26777.6|26779.7|26776.1|26793.2|26789.6|26777.2|26773.6|403
1594990500000|2020-07-17 12:55:00|26779.2|26775.6|26778.2|26774.6|26783.2|26779.6|26773.2|26769.6|320
1594990800000|2020-07-17 13:00:00|26777.7|26774.1|26789.7|26786.1|26791.7|26788.1|26764.7|26761.1|471
1594991100000|2020-07-17 13:05:00|26789.2|26785.6|26779.7|26776.1|26792.2|26788.6|26771.7|26768.1|364
1594991400000|2020-07-17 13:10:00|26779.2|26775.6|26794.7|26791.1|26801.2|26797.6|26776.7|26773.1|491
1594991700000|2020-07-17 13:15:00|26794.2|26790.6|26790.7|26787.1|26796.2|26792.6|26780.2|26776.6|495
1594992000000|2020-07-17 13:20:00|26790.2|26786.6|26811.2|26807.6|26818.7|26815.1|26790.2|26786.6|830
1594992300000|2020-07-17 13:25:00|26811.7|26808.1|26800.2|26796.6|26817.2|26813.6|26783.2|26779.6|1428
1594992600000|2020-07-17 13:30:00|26799.6|26797.2|26742.6|26740.2|26806.6|26804.2|26735.6|26733.2|4200
1594992900000|2020-07-17 13:35:00|26742.1|26739.7|26740.6|26738.2|26767.6|26765.2|26733.1|26730.7|2946
1594993200000|2020-07-17 13:40:00|26736.1|26733.7|26766.1|26763.7|26776.6|26774.2|26720.6|26718.2|3521
1594993500000|2020-07-17 13:45:00|26765.6|26763.2|26774.6|26772.2|26785.1|26782.7|26753.1|26750.7|3203
1594993800000|2020-07-17 13:50:00|26775.1|26772.7|26770.1|26767.7|26806.1|26803.7|26762.1|26759.7|2352
1594994100000|2020-07-17 13:55:00|26769.6|26767.2|26759.1|26756.7|26773.1|26770.7|26735.1|26732.7|1534
1594994400000|2020-07-17 14:00:00|26758.6|26756.2|26721.6|26719.2|26779.1|26776.7|26708.1|26705.7|3608
1594994700000|2020-07-17 14:05:00|26721.1|26718.7|26699.1|26696.7|26738.6|26736.2|26697.6|26695.2|1943
1594995000000|2020-07-17 14:10:00|26698.8|26696.4|26714.8|26712.4|26728.8|26726.4|26685.8|26683.4|1753
1594995300000|2020-07-17 14:15:00|26714.3|26711.9|26702.8|26700.4|26739.8|26737.4|26700.8|26698.4|1683
1594995600000|2020-07-17 14:20:00|26702.3|26699.9|26662.3|26659.9|26709.8|26707.4|26651.8|26649.4|2037
1594995900000|2020-07-17 14:25:00|26661.8|26659.4|26653.3|26650.9|26666.8|26664.4|26637.3|26634.9|2848
1594996200000|2020-07-17 14:30:00|26652.8|26650.4|26636.3|26633.9|26653.3|26650.9|26618.8|26616.4|2670
1594996500000|2020-07-17 14:35:00|26636.8|26634.4|26670.8|26668.4|26679.8|26677.4|26634.8|26632.4|2116
1594996800000|2020-07-17 14:40:00|26670.3|26667.9|26658.8|26656.4|26688.8|26686.4|26658.8|26656.4|1167
1594997100000|2020-07-17 14:45:00|26659.3|26656.9|26678.8|26676.4|26681.3|26678.9|26649.3|26646.9|1061
1594997400000|2020-07-17 14:50:00|26678.3|26675.9|26683.3|26680.9|26697.3|26694.9|26672.8|26670.4|1218
1594997700000|2020-07-17 14:55:00|26683.8|26681.4|26718.3|26715.9|26721.3|26718.9|26683.3|26680.9|1320
1594998000000|2020-07-17 15:00:00|26717.8|26715.4|26720.8|26718.4|26749.3|26746.9|26716.8|26714.4|1619
1594998300000|2020-07-17 15:05:00|26721.8|26719.4|26724.3|26721.9|26731.3|26728.9|26702.8|26700.4|1276
1594998600000|2020-07-17 15:10:00|26725.3|26722.9|26709.8|26707.4|26726.8|26724.4|26701.3|26698.9|922
1594998900000|2020-07-17 15:15:00|26709.3|26706.9|26687.3|26684.9|26723.8|26721.4|26684.8|26682.4|1332
1594999200000|2020-07-17 15:20:00|26686.8|26684.4|26696.8|26694.4|26705.8|26703.4|26684.8|26682.4|739
1594999500000|2020-07-17 15:25:00|26696.3|26693.9|26696.8|26694.4|26706.3|26703.9|26678.3|26675.9|899
1594999800000|2020-07-17 15:30:00|26695.3|26692.9|26685.8|26683.4|26707.3|26704.9|26684.3|26681.9|751
1595000100000|2020-07-17 15:35:00|26685.3|26682.9|26696.8|26694.4|26702.8|26700.4|26681.3|26678.9|508
1595000400000|2020-07-17 15:40:00|26697.3|26694.9|26693.8|26691.4|26705.8|26703.4|26677.8|26675.4|697
1595000700000|2020-07-17 15:45:00|26693.3|26690.9|26672.8|26670.4|26699.3|26696.9|26663.3|26660.9|931
1595001000000|2020-07-17 15:50:00|26673.8|26671.4|26704.8|26702.4|26707.8|26705.4|26663.8|26661.4|874
1595001300000|2020-07-17 15:55:00|26705.3|26702.9|26705.8|26703.4|26721.8|26719.4|26702.3|26699.9|946
1595001600000|2020-07-17 16:00:00|26706.8|26704.4|26715.8|26713.4|26718.3|26715.9|26698.8|26696.4|527
1595001900000|2020-07-17 16:05:00|26716.8|26714.4|26720.3|26717.9|26729.8|26727.4|26712.3|26709.9|959
1595002200000|2020-07-17 16:10:00|26720.8|26718.4|26708.8|26706.4|26721.8|26719.4|26707.8|26705.4|597
1595002500000|2020-07-17 16:15:00|26708.3|26705.9|26712.3|26709.9|26724.3|26721.9|26706.8|26704.4|466
1595002800000|2020-07-17 16:20:00|26712.8|26710.4|26729.8|26727.4|26731.8|26729.4|26711.8|26709.4|524
1595003100000|2020-07-17 16:25:00|26729.3|26726.9|26715.8|26713.4|26731.8|26729.4|26714.8|26712.4|522
1595003400000|2020-07-17 16:30:00|26716.3|26713.9|26714.8|26712.4|26719.8|26717.4|26708.3|26705.9|435
1595003700000|2020-07-17 16:35:00|26715.3|26712.9|26705.8|26703.4|26724.8|26722.4|26704.3|26701.9|524
1595004000000|2020-07-17 16:40:00|26705.2|26702.8|26691.2|26688.8|26708.2|26705.8|26689.2|26686.8|535
1595004300000|2020-07-17 16:45:00|26691.7|26689.3|26699.7|26697.3|26708.2|26705.8|26691.2|26688.8|608
1595004600000|2020-07-17 16:50:00|26700.2|26697.8|26699.2|26696.8|26704.7|26702.3|26690.7|26688.3|314
1595004900000|2020-07-17 16:55:00|26698.7|26696.3|26682.2|26679.8|26699.7|26697.3|26678.2|26675.8|519
1595005200000|2020-07-17 17:00:00|26682.7|26680.3|26688.2|26685.8|26691.2|26688.8|26677.2|26674.8|666
1595005500000|2020-07-17 17:05:00|26687.7|26685.3|26695.2|26692.8|26698.7|26696.3|26686.2|26683.8|875
1595005800000|2020-07-17 17:10:00|26695.7|26693.3|26697.7|26695.3|26706.7|26704.3|26694.7|26692.3|441
1595006100000|2020-07-17 17:15:00|26698.2|26695.8|26677.7|26675.3|26704.2|26701.8|26661.7|26659.3|2800
1595006400000|2020-07-17 17:20:00|26677.2|26674.8|26705.2|26702.8|26711.2|26708.8|26673.2|26670.8|1257
1595006700000|2020-07-17 17:25:00|26705.7|26703.3|26704.2|26701.8|26712.7|26710.3|26693.7|26691.3|1543
1595007000000|2020-07-17 17:30:00|26704.7|26702.3|26680.2|26677.8|26707.2|26704.8|26677.7|26675.3|779
1595007300000|2020-07-17 17:35:00|26679.7|26677.3|26680.2|26677.8|26687.2|26684.8|26673.7|26671.3|467
1595007600000|2020-07-17 17:40:00|26680.7|26678.3|26700.2|26697.8|26700.2|26697.8|26679.7|26677.3|453
1595007900000|2020-07-17 17:45:00|26700.7|26698.3|26697.2|26694.8|26703.7|26701.3|26691.2|26688.8|330
1595008200000|2020-07-17 17:50:00|26696.7|26694.3|26686.2|26683.8|26698.7|26696.3|26677.2|26674.8|958
1595008500000|2020-07-17 17:55:00|26686.7|26684.3|26682.2|26679.8|26692.2|26689.8|26674.2|26671.8|663
1595008800000|2020-07-17 18:00:00|26682.7|26680.3|26703.2|26700.8|26705.7|26703.3|26680.2|26677.8|918
1595009100000|2020-07-17 18:05:00|26703.7|26701.3|26712.2|26709.8|26713.7|26711.3|26693.2|26690.8|595
1595009400000|2020-07-17 18:10:00|26711.7|26709.3|26718.2|26715.8|26726.2|26723.8|26706.7|26704.3|836
1595009700000|2020-07-17 18:15:00|26718.7|26716.3|26730.7|26728.3|26732.7|26730.3|26717.2|26714.8|681
1595010000000|2020-07-17 18:20:00|26730.2|26727.8|26713.2|26710.8|26732.2|26729.8|26710.7|26708.3|659
1595010300000|2020-07-17 18:25:00|26712.7|26710.3|26710.7|26708.3|26718.7|26716.3|26708.2|26705.8|401
1595010600000|2020-07-17 18:30:00|26711.2|26708.8|26697.7|26695.3|26712.7|26710.3|26696.7|26694.3|471
1595010900000|2020-07-17 18:35:00|26698.2|26695.8|26700.7|26698.3|26703.7|26701.3|26689.7|26687.3|803
1595011200000|2020-07-17 18:40:00|26701.2|26698.8|26695.2|26692.8|26707.2|26704.8|26689.7|26687.3|801
1595011500000|2020-07-17 18:45:00|26695.7|26693.3|26691.7|26689.3|26703.2|26700.8|26683.7|26681.3|827
1595011800000|2020-07-17 18:50:00|26692.2|26689.8|26705.2|26702.8|26711.2|26708.8|26689.7|26687.3|796
1595012100000|2020-07-17 18:55:00|26706.2|26703.8|26696.7|26694.3|26711.7|26709.3|26695.7|26693.3|644
1595012400000|2020-07-17 19:00:00|26696.2|26693.8|26690.2|26687.8|26705.7|26703.3|26678.7|26676.3|880
1595012700000|2020-07-17 19:05:00|26690.7|26688.3|26693.2|26690.8|26719.7|26717.3|26679.7|26677.3|923
1595013000000|2020-07-17 19:10:00|26693.7|26691.3|26666.2|26663.8|26694.7|26692.3|26665.2|26662.8|807
1595013300000|2020-07-17 19:15:00|26665.7|26663.3|26674.7|26672.3|26681.2|26678.8|26654.2|26651.8|1199
1595013600000|2020-07-17 19:20:00|26673.5|26671.1|26690|26687.6|26695|26692.6|26666.5|26664.1|858
1595013900000|2020-07-17 19:25:00|26690.5|26688.1|26701.5|26699.1|26702.5|26700.1|26686.5|26684.1|659
1595014200000|2020-07-17 19:30:00|26702|26699.6|26717|26714.6|26718|26715.6|26690.5|26688.1|1204
1595014500000|2020-07-17 19:35:00|26716.5|26714.1|26706|26703.6|26720|26717.6|26700|26697.6|1572
1595014800000|2020-07-17 19:40:00|26706.5|26704.1|26715.5|26713.1|26719.5|26717.1|26699|26696.6|1351
1595015100000|2020-07-17 19:45:00|26716|26713.6|26702|26699.6|26717|26714.6|26687|26684.6|1702
1595015400000|2020-07-17 19:50:00|26700.5|26698.1|26672|26669.6|26700.5|26698.1|26670|26667.6|2784
1595015700000|2020-07-17 19:55:00|26673|26670.6|26675|26672.6|26696.5|26694.1|26669|26666.6|2438
1595016000000|2020-07-17 20:00:00|26676.2|26671.4|26675.7|26670.9|26701.2|26696.4|26658.7|26653.9|1784
1595016300000|2020-07-17 20:05:00|26676.2|26671.4|26674.7|26669.9|26681.7|26676.9|26668.7|26663.9|1055
1595016600000|2020-07-17 20:10:00|26674.2|26669.4|26630.3|26620.5|26675.7|26670.9|26629.7|26620.2|1231
1595016900000|2020-07-17 20:15:00|26630.1|26620.3|26647.4|26637.6|26647.4|26637.6|26630.1|26620.3|0
1595017200000|2020-07-17 20:20:00|26647.7|26637.9|26648.4|26638.6|26652|26642.2|26644.6|26634.8|0
1595017500000|2020-07-17 20:25:00|26648.3|26638.5|26649|26639.2|26649.2|26639.4|26645.3|26635.5|0
1595017800000|2020-07-17 20:30:00|26636.2|26631.4|26648.2|26643.4|26656.2|26651.4|26625.2|26620.4|500
1595018100000|2020-07-17 20:35:00|26647.2|26642.4|26653.2|26648.4|26654.2|26649.4|26639.2|26634.4|172
1595018400000|2020-07-17 20:40:00|26651.2|26646.4|26644.2|26639.4|26654.2|26649.4|26644.2|26639.4|116
1595018700000|2020-07-17 20:45:00|26645.2|26640.4|26648.2|26643.4|26654.2|26649.4|26642.2|26637.4|103
1595019000000|2020-07-17 20:50:00|26646.2|26641.4|26658.2|26653.4|26658.2|26653.4|26646.2|26641.4|133
1595019300000|2020-07-17 20:55:00|26659.2|26654.4|26637.4|26627.6|26659.2|26654.4|26631.2|26626.4|103
1595196000000|2020-07-19 22:00:00|26657.2|26652.4|26646.2|26641.4|26702.2|26697.4|26639.7|26634.9|721
1595196300000|2020-07-19 22:05:00|26646.7|26641.9|26641.2|26636.4|26648.2|26643.4|26622.7|26617.9|323
1595196600000|2020-07-19 22:10:00|26641.7|26636.9|26652.2|26647.4|26664.7|26659.9|26635.7|26630.9|297
1595196900000|2020-07-19 22:15:00|26652.7|26647.9|26662.7|26657.9|26666.2|26661.4|26644.2|26639.4|246
1595197200000|2020-07-19 22:20:00|26662.2|26657.4|26661.2|26656.4|26667.7|26662.9|26655.2|26650.4|169
1595197500000|2020-07-19 22:25:00|26661.7|26656.9|26678.7|26673.9|26683.2|26678.4|26657.2|26652.4|213
1595197800000|2020-07-19 22:30:00|26679.2|26674.4|26669.7|26664.9|26682.7|26677.9|26667.7|26662.9|133
1595198100000|2020-07-19 22:35:00|26670.2|26665.4|26667.2|26662.4|26672.7|26667.9|26659.7|26654.9|105
1595198400000|2020-07-19 22:40:00|26666.7|26661.9|26662.7|26657.9|26676.2|26671.4|26662.7|26657.9|102
1595198700000|2020-07-19 22:45:00|26663.2|26658.4|26664.7|26659.9|26673.2|26668.4|26663.2|26658.4|72
1595199000000|2020-07-19 22:50:00|26665.2|26660.4|26669.7|26664.9|26673.2|26668.4|26663.7|26658.9|64
1595199300000|2020-07-19 22:55:00|26670.2|26665.4|26667.2|26662.4|26677.2|26672.4|26665.7|26660.9|55
1595199600000|2020-07-19 23:00:00|26667.7|26662.9|26664.2|26659.4|26671.2|26666.4|26659.2|26654.4|87
1595199900000|2020-07-19 23:05:00|26664.7|26659.9|26665.2|26660.4|26670.7|26665.9|26659.2|26654.4|149
1595200200000|2020-07-19 23:10:00|26664.7|26659.9|26663.2|26658.4|26667.7|26662.9|26660.2|26655.4|54
1595200500000|2020-07-19 23:15:00|26662.7|26657.9|26675.2|26670.4|26676.7|26671.9|26662.2|26657.4|137
1595200800000|2020-07-19 23:20:00|26674.7|26669.9|26672.2|26667.4|26677.2|26672.4|26671.2|26666.4|38
1595201100000|2020-07-19 23:25:00|26672.7|26667.9|26674.2|26669.4|26675.2|26670.4|26669.7|26664.9|34
1595201400000|2020-07-19 23:30:00|26675.2|26670.4|26673.2|26668.4|26678.7|26673.9|26670.2|26665.4|96
1595201700000|2020-07-19 23:35:00|26673.7|26668.9|26683.2|26678.4|26690.7|26685.9|26673.7|26668.9|112
1595202000000|2020-07-19 23:40:00|26682.7|26677.9|26701.7|26696.9|26706.7|26701.9|26679.2|26674.4|278
1595202300000|2020-07-19 23:45:00|26702.2|26697.4|26710.2|26705.4|26716.2|26711.4|26701.2|26696.4|222
1595202600000|2020-07-19 23:50:00|26709.2|26704.4|26715.7|26710.9|26716.2|26711.4|26704.7|26699.9|98
1595202900000|2020-07-19 23:55:00|26716.2|26711.4|26707.2|26702.4|26718.2|26713.4|26707.2|26702.4|98
1595203200000|2020-07-20 00:00:00|26707.7|26702.9|26696.2|26691.4|26712.2|26707.4|26692.7|26687.9|448
1595203500000|2020-07-20 00:05:00|26695.7|26690.9|26695.2|26690.4|26703.2|26698.4|26683.2|26678.4|197
1595203800000|2020-07-20 00:10:00|26696.7|26691.9|26700.2|26695.4|26703.2|26698.4|26691.2|26686.4|122
1595204100000|2020-07-20 00:15:00|26700.7|26695.9|26686.2|26681.4|26703.2|26698.4|26684.2|26679.4|167
1595204400000|2020-07-20 00:20:00|26685.7|26680.9|26679.2|26674.4|26690.7|26685.9|26677.2|26672.4|108
1595204700000|2020-07-20 00:25:00|26678.7|26673.9|26676.2|26671.4|26685.7|26680.9|26673.7|26668.9|137
1595205000000|2020-07-20 00:30:00|26677.2|26672.4|26696.2|26691.4|26697.7|26692.9|26677.2|26672.4|135
1595205300000|2020-07-20 00:35:00|26695.7|26690.9|26694.7|26689.9|26698.2|26693.4|26686.2|26681.4|95
1595205600000|2020-07-20 00:40:00|26695.7|26690.9|26682.2|26677.4|26701.2|26696.4|26678.7|26673.9|83
1595205900000|2020-07-20 00:45:00|26682.7|26677.9|26677.7|26672.9|26688.2|26683.4|26677.2|26672.4|69
1595206200000|2020-07-20 00:50:00|26677.2|26672.4|26673.2|26668.4|26679.7|26674.9|26666.7|26661.9|293
1595206500000|2020-07-20 00:55:00|26673.7|26668.9|26673.7|26668.9|26676.2|26671.4|26663.2|26658.4|90
1595206800000|2020-07-20 01:00:00|26673.2|26668.4|26605.2|26600.4|26679.2|26674.4|26595.2|26590.4|719
1595207100000|2020-07-20 01:05:00|26604.7|26599.9|26577.2|26572.4|26604.7|26599.9|26561.2|26556.4|1207
1595207400000|2020-07-20 01:10:00|26576.2|26571.4|26545.2|26540.4|26580.2|26575.4|26535.2|26530.4|853
1595207700000|2020-07-20 01:15:00|26544.7|26539.9|26541.2|26536.4|26556.2|26551.4|26530.2|26525.4|614
1595208000000|2020-07-20 01:20:00|26541.7|26536.9|26567.2|26562.4|26569.7|26564.9|26538.2|26533.4|367
1595208300000|2020-07-20 01:25:00|26567.7|26562.9|26559.2|26554.4|26568.7|26563.9|26535.2|26530.4|236
1595208600000|2020-07-20 01:30:00|26559.7|26554.9|26559.7|26554.9|26575.2|26570.4|26549.2|26544.4|307
1595208900000|2020-07-20 01:35:00|26560.2|26555.4|26549.2|26544.4|26563.2|26558.4|26538.2|26533.4|305
1595209200000|2020-07-20 01:40:00|26548.7|26543.9|26539.2|26534.4|26550.7|26545.9|26513.2|26508.4|616
1595209500000|2020-07-20 01:45:00|26538.7|26533.9|26509.7|26504.9|26539.2|26534.4|26509.7|26504.9|336
1595209800000|2020-07-20 01:50:00|26510.2|26505.4|26515.7|26510.9|26515.7|26510.9|26476.2|26471.4|773
1595210100000|2020-07-20 01:55:00|26515.2|26510.4|26511.2|26506.4|26525.2|26520.4|26503.7|26498.9|397
1595210400000|2020-07-20 02:00:00|26510.7|26505.9|26524.7|26519.9|26531.2|26526.4|26497.2|26492.4|371
1595210700000|2020-07-20 02:05:00|26525.2|26520.4|26524.2|26519.4|26534.7|26529.9|26517.2|26512.4|289
1595211000000|2020-07-20 02:10:00|26525.7|26520.9|26526.7|26521.9|26529.2|26524.4|26513.2|26508.4|219
1595211300000|2020-07-20 02:15:00|26527.2|26522.4|26540.2|26535.4|26549.2|26544.4|26527.2|26522.4|262
1595211600000|2020-07-20 02:20:00|26540.7|26535.9|26538.2|26533.4|26549.2|26544.4|26536.2|26531.4|110
1595211900000|2020-07-20 02:25:00|26537.7|26532.9|26529.2|26524.4|26539.2|26534.4|26527.2|26522.4|156
1595212200000|2020-07-20 02:30:00|26528.7|26523.9|26522.2|26517.4|26529.2|26524.4|26509.2|26504.4|318
1595212500000|2020-07-20 02:35:00|26522.7|26517.9|26540.2|26535.4|26541.2|26536.4|26522.7|26517.9|185
1595212800000|2020-07-20 02:40:00|26542.2|26537.4|26531.7|26526.9|26544.7|26539.9|26521.2|26516.4|461
1595213100000|2020-07-20 02:45:00|26531.2|26526.4|26530.7|26525.9|26536.7|26531.9|26528.2|26523.4|84
1595213400000|2020-07-20 02:50:00|26529.2|26524.4|26532.2|26527.4|26541.7|26536.9|26529.2|26524.4|96
1595213700000|2020-07-20 02:55:00|26531.7|26526.9|26520.7|26515.9|26537.2|26532.4|26514.2|26509.4|156
1595214000000|2020-07-20 03:00:00|26521.2|26516.4|26520.2|26515.4|26525.2|26520.4|26517.2|26512.4|94
1595214300000|2020-07-20 03:05:00|26519.7|26514.9|26526.7|26521.9|26538.2|26533.4|26516.2|26511.4|139
1595214600000|2020-07-20 03:10:00|26526.2|26521.4|26532.2|26527.4|26535.2|26530.4|26520.2|26515.4|98
1595214900000|2020-07-20 03:15:00|26531.2|26526.4|26535.2|26530.4|26541.7|26536.9|26531.2|26526.4|80
1595215200000|2020-07-20 03:20:00|26536.2|26531.4|26534.2|26529.4|26537.2|26532.4|26526.2|26521.4|74
1595215500000|2020-07-20 03:25:00|26534.7|26529.9|26547.2|26542.4|26547.7|26542.9|26534.2|26529.4|103
1595215800000|2020-07-20 03:30:00|26546.7|26541.9|26540.2|26535.4|26547.2|26542.4|26535.7|26530.9|197
1595216100000|2020-07-20 03:35:00|26541.2|26536.4|26551.2|26546.4|26553.2|26548.4|26539.7|26534.9|240
1595216400000|2020-07-20 03:40:00|26551.7|26546.9|26568.2|26563.4|26568.7|26563.9|26547.2|26542.4|389
1595216700000|2020-07-20 03:45:00|26568.7|26563.9|26570.2|26565.4|26570.7|26565.9|26562.2|26557.4|316
1595217000000|2020-07-20 03:50:00|26570.7|26565.9|26561.2|26556.4|26575.2|26570.4|26558.2|26553.4|338
1595217300000|2020-07-20 03:55:00|26562.2|26557.4|26559.2|26554.4|26568.7|26563.9|26557.2|26552.4|237
1595217600000|2020-07-20 04:00:00|26558.7|26553.9|26555.2|26550.4|26560.7|26555.9|26547.7|26542.9|186
1595217900000|2020-07-20 04:05:00|26555.7|26550.9|26558.2|26553.4|26563.2|26558.4|26555.2|26550.4|59
1595218200000|2020-07-20 04:10:00|26558.7|26553.9|26547.7|26542.9|26561.2|26556.4|26547.2|26542.4|60
1595218500000|2020-07-20 04:15:00|26547.2|26542.4|26553.2|26548.4|26561.2|26556.4|26545.2|26540.4|110
1595218800000|2020-07-20 04:20:00|26553.7|26548.9|26553.7|26548.9|26558.7|26553.9|26547.2|26542.4|82
1595219100000|2020-07-20 04:25:00|26553.2|26548.4|26551.2|26546.4|26554.2|26549.4|26548.2|26543.4|48
1595219400000|2020-07-20 04:30:00|26550.7|26545.9|26545.2|26540.4|26550.7|26545.9|26542.7|26537.9|112
1595219700000|2020-07-20 04:35:00|26546.2|26541.4|26550.7|26545.9|26552.7|26547.9|26545.2|26540.4|54
1595220000000|2020-07-20 04:40:00|26550.2|26545.4|26538.2|26533.4|26552.2|26547.4|26529.2|26524.4|402
1595220300000|2020-07-20 04:45:00|26537.7|26532.9|26531.2|26526.4|26543.2|26538.4|26531.2|26526.4|292
1595220600000|2020-07-20 04:50:00|26532.2|26527.4|26532.2|26527.4|26533.2|26528.4|26521.2|26516.4|227
1595220900000|2020-07-20 04:55:00|26532.7|26527.9|26538.2|26533.4|26538.2|26533.4|26528.7|26523.9|131
1595221200000|2020-07-20 05:00:00|26538.7|26533.9|26543.2|26538.4|26543.2|26538.4|26525.2|26520.4|289
1595221500000|2020-07-20 05:05:00|26543.7|26538.9|26518.7|26513.9|26544.2|26539.4|26513.2|26508.4|449
1595221800000|2020-07-20 05:10:00|26518.2|26513.4|26513.2|26508.4|26527.2|26522.4|26509.7|26504.9|328
1595222100000|2020-07-20 05:15:00|26512.7|26507.9|26522.2|26517.4|26522.7|26517.9|26512.7|26507.9|114
1595222400000|2020-07-20 05:20:00|26523.2|26518.4|26536.2|26531.4|26539.7|26534.9|26522.2|26517.4|215
1595222700000|2020-07-20 05:25:00|26536.7|26531.9|26531.2|26526.4|26536.7|26531.9|26527.7|26522.9|91
1595223000000|2020-07-20 05:30:00|26530.7|26525.9|26550.7|26545.9|26554.2|26549.4|26529.2|26524.4|212
1595223300000|2020-07-20 05:35:00|26551.2|26546.4|26551.7|26546.9|26553.2|26548.4|26545.2|26540.4|87
1595223600000|2020-07-20 05:40:00|26552.2|26547.4|26550.2|26545.4|26555.7|26550.9|26547.2|26542.4|71
1595223900000|2020-07-20 05:45:00|26550.7|26545.9|26555.7|26550.9|26557.2|26552.4|26546.7|26541.9|110
1595224200000|2020-07-20 05:50:00|26555.2|26550.4|26557.2|26552.4|26560.2|26555.4|26550.2|26545.4|203
1595224500000|2020-07-20 05:55:00|26556.2|26551.4|26555.2|26550.4|26560.7|26555.9|26551.2|26546.4|96
1595224800000|2020-07-20 06:00:00|26554.6|26551|26530.6|26527|26560.6|26557|26524.6|26521|369
1595225100000|2020-07-20 06:05:00|26531.6|26528|26521.6|26518|26535.1|26531.5|26520.6|26517|233
1595225400000|2020-07-20 06:10:00|26522.6|26519|26521.6|26518|26526.6|26523|26520.1|26516.5|140
1595225700000|2020-07-20 06:15:00|26521.1|26517.5|26507.6|26504|26521.6|26518|26478.6|26475|730
1595226000000|2020-07-20 06:20:00|26507.1|26503.5|26530.1|26526.5|26532.6|26529|26505.1|26501.5|268
1595226300000|2020-07-20 06:25:00|26529.6|26526|26524.1|26520.5|26530.6|26527|26516.6|26513|141
1595226600000|2020-07-20 06:30:00|26523.6|26520|26525.6|26522|26530.1|26526.5|26514.6|26511|131
1595226900000|2020-07-20 06:35:00|26526.1|26522.5|26539.1|26535.5|26539.1|26535.5|26522.6|26519|148
1595227200000|2020-07-20 06:40:00|26539.6|26536|26530.1|26526.5|26540.6|26537|26529.1|26525.5|109
1595227500000|2020-07-20 06:45:00|26529.6|26526|26523.6|26520|26529.6|26526|26519.6|26516|121
1595227800000|2020-07-20 06:50:00|26523.1|26519.5|26531.6|26528|26535.1|26531.5|26523.1|26519.5|155
1595228100000|2020-07-20 06:55:00|26531.1|26527.5|26516.6|26513|26531.6|26528|26513.1|26509.5|168
1595228400000|2020-07-20 07:00:00|26515.1|26511.5|26474.6|26471|26517.6|26514|26473.6|26470|815
1595228700000|2020-07-20 07:05:00|26473.6|26470|26474.1|26470.5|26488.1|26484.5|26443.1|26439.5|1287
1595229000000|2020-07-20 07:10:00|26474.6|26471|26478.6|26475|26486.6|26483|26454.1|26450.5|586
1595229300000|2020-07-20 07:15:00|26478.1|26474.5|26470.6|26467|26483.6|26480|26464.6|26461|462
1595229600000|2020-07-20 07:20:00|26467.6|26464|26454.1|26450.5|26476.6|26473|26446.6|26443|382
1595229900000|2020-07-20 07:25:00|26453.6|26450|26477.6|26474|26484.1|26480.5|26448.6|26445|658
1595230200000|2020-07-20 07:30:00|26476.6|26473|26466.6|26463|26481.6|26478|26463.6|26460|373
1595230500000|2020-07-20 07:35:00|26466.1|26462.5|26477.6|26474|26480.6|26477|26460.6|26457|280
1595230800000|2020-07-20 07:40:00|26478.1|26474.5|26493.6|26490|26502.1|26498.5|26470.6|26467|421
1595231100000|2020-07-20 07:45:00|26494.1|26490.5|26490.1|26486.5|26496.6|26493|26479.6|26476|369
1595231400000|2020-07-20 07:50:00|26490.6|26487|26508.1|26504.5|26513.6|26510|26484.6|26481|308
1595231700000|2020-07-20 07:55:00|26507.6|26504|26508.6|26505|26514.6|26511|26502.6|26499|399
1595232000000|2020-07-20 08:00:00|26508.1|26504.5|26505.1|26501.5|26527.1|26523.5|26504.6|26501|416
1595232300000|2020-07-20 08:05:00|26504.6|26501|26495.6|26492|26513.1|26509.5|26494.6|26491|296
1595232600000|2020-07-20 08:10:00|26498.1|26494.5|26492.6|26489|26505.1|26501.5|26484.6|26481|260
1595232900000|2020-07-20 08:15:00|26492.1|26488.5|26505.6|26502|26516.6|26513|26489.1|26485.5|236
1595233200000|2020-07-20 08:20:00|26506.1|26502.5|26504.6|26501|26507.6|26504|26487.1|26483.5|273
1595233500000|2020-07-20 08:25:00|26505.1|26501.5|26511.1|26507.5|26517.1|26513.5|26502.6|26499|276
1595233800000|2020-07-20 08:30:00|26511.6|26508|26523.6|26520|26523.6|26520|26490.6|26487|383
1595234100000|2020-07-20 08:35:00|26524.1|26520.5|26542.6|26539|26545.6|26542|26522.6|26519|505
1595234400000|2020-07-20 08:40:00|26542.1|26538.5|26581.6|26578|26586.6|26583|26541.6|26538|866
1595234700000|2020-07-20 08:45:00|26580.6|26577|26594.6|26591|26596.6|26593|26580.6|26577|753
1595235000000|2020-07-20 08:50:00|26595.6|26592|26596.1|26592.5|26607.6|26604|26585.6|26582|711
1595235300000|2020-07-20 08:55:00|26595.6|26592|26600.6|26597|26606.1|26602.5|26592.6|26589|284
1595235600000|2020-07-20 09:00:00|26600.1|26596.5|26621.6|26618|26647.6|26644|26600.1|26596.5|1216
1595235900000|2020-07-20 09:05:00|26621.1|26617.5|26622.6|26619|26623.6|26620|26613.6|26610|277
1595236200000|2020-07-20 09:10:00|26623.1|26619.5|26648.1|26644.5|26650.6|26647|26620.6|26617|510
1595236500000|2020-07-20 09:15:00|26647.6|26644|26618.6|26615|26653.6|26650|26616.6|26613|423
1595236800000|2020-07-20 09:20:00|26618.1|26614.5|26621.6|26618|26628.1|26624.5|26615.6|26612|272
1595237100000|2020-07-20 09:25:00|26622.6|26619|26616.6|26613|26629.6|26626|26607.6|26604|303
1595237400000|2020-07-20 09:30:00|26616.1|26612.5|26600.6|26597|26620.1|26616.5|26597.1|26593.5|299
1595237700000|2020-07-20 09:35:00|26601.1|26597.5|26616.6|26613|26619.6|26616|26597.1|26593.5|262
1595238000000|2020-07-20 09:40:00|26616.1|26612.5|26626.6|26623|26638.1|26634.5|26609.6|26606|446
1595238300000|2020-07-20 09:45:00|26626.1|26622.5|26612.6|26609|26629.1|26625.5|26602.6|26599|346
1595238600000|2020-07-20 09:50:00|26612.1|26608.5|26610.6|26607|26620.6|26617|26607.6|26604|147
1595238900000|2020-07-20 09:55:00|26611.1|26607.5|26601.6|26598|26618.1|26614.5|26598.1|26594.5|192
1595239200000|2020-07-20 10:00:00|26602.6|26599|26597.1|26593.5|26610.1|26606.5|26595.6|26592|255
1595239500000|2020-07-20 10:05:00|26596.6|26593|26593.6|26590|26600.6|26597|26586.1|26582.5|360
1595239800000|2020-07-20 10:10:00|26593.1|26589.5|26593.6|26590|26602.1|26598.5|26587.6|26584|270
1595240100000|2020-07-20 10:15:00|26593.1|26589.5|26584.6|26581|26595.6|26592|26577.6|26574|271
1595240400000|2020-07-20 10:20:00|26585.1|26581.5|26594.6|26591|26595.1|26591.5|26582.6|26579|231
1595240700000|2020-07-20 10:25:00|26595.1|26591.5|26576.6|26573|26600.6|26597|26575.1|26571.5|398
1595241000000|2020-07-20 10:30:00|26576.1|26572.5|26581.6|26578|26584.6|26581|26568.6|26565|477
1595241300000|2020-07-20 10:35:00|26582.1|26578.5|26586.6|26583|26588.6|26585|26574.6|26571|391
1595241600000|2020-07-20 10:40:00|26587.1|26583.5|26588.6|26585|26591.6|26588|26579.6|26576|290
1595241900000|2020-07-20 10:45:00|26589.1|26585.5|26594.6|26591|26601.1|26597.5|26584.6|26581|243
1595242200000|2020-07-20 10:50:00|26594.1|26590.5|26582.1|26578.5|26599.6|26596|26579.1|26575.5|256
1595242500000|2020-07-20 10:55:00|26582.6|26579|26587.6|26584|26603.1|26599.5|26577.1|26573.5|318
1595242800000|2020-07-20 11:00:00|26589.6|26586|26604.6|26601|26605.1|26601.5|26588.1|26584.5|379
1595243100000|2020-07-20 11:05:00|26605.1|26601.5|26613.1|26609.5|26614.6|26611|26599.6|26596|538
1595243400000|2020-07-20 11:10:00|26612.6|26609|26585.6|26582|26612.6|26609|26580.6|26577|414
1595243700000|2020-07-20 11:15:00|26586.1|26582.5|26602.6|26599|26603.1|26599.5|26583.6|26580|174
1595244000000|2020-07-20 11:20:00|26603.1|26599.5|26626.1|26622.5|26629.1|26625.5|26603.1|26599.5|427
1595244300000|2020-07-20 11:25:00|26626.6|26623|26616.6|26613|26631.1|26627.5|26615.6|26612|276
1595244600000|2020-07-20 11:30:00|26617.1|26613.5|26601.1|26597.5|26617.1|26613.5|26597.6|26594|494
1595244900000|2020-07-20 11:35:00|26600.6|26597|26596.6|26593|26607.1|26603.5|26592.6|26589|298
1595245200000|2020-07-20 11:40:00|26597.1|26593.5|26600.6|26597|26604.6|26601|26588.6|26585|270
1595245500000|2020-07-20 11:45:00|26601.1|26597.5|26615.1|26611.5|26617.6|26614|26598.6|26595|331
1595245800000|2020-07-20 11:50:00|26614.6|26611|26617.1|26613.5|26646.1|26642.5|26611.1|26607.5|623
1595246100000|2020-07-20 11:55:00|26617.6|26614|26609.6|26606|26622.6|26619|26607.1|26603.5|257
1595246400000|2020-07-20 12:00:00|26608.6|26605|26603.6|26600|26612.1|26608.5|26597.1|26593.5|388
1595246700000|2020-07-20 12:05:00|26603.1|26599.5|26586.1|26582.5|26626.1|26622.5|26584.6|26581|440
1595247000000|2020-07-20 12:10:00|26586.6|26583|26586.6|26583|26594.1|26590.5|26574.6|26571|481
1595247300000|2020-07-20 12:15:00|26587.1|26583.5|26592.6|26589|26593.6|26590|26576.1|26572.5|348
1595247600000|2020-07-20 12:20:00|26592.1|26588.5|26592.1|26588.5|26598.1|26594.5|26582.6|26579|431
1595247900000|2020-07-20 12:25:00|26591.6|26588|26582.6|26579|26599.1|26595.5|26580.1|26576.5|219
1595248200000|2020-07-20 12:30:00|26582.1|26578.5|26589.6|26586|26597.1|26593.5|26564.1|26560.5|830
1595248500000|2020-07-20 12:35:00|26590.1|26586.5|26593.6|26590|26600.6|26597|26581.6|26578|384
1595248800000|2020-07-20 12:40:00|26594.1|26590.5|26586.6|26583|26599.6|26596|26571.6|26568|293
1595249100000|2020-07-20 12:45:00|26586.1|26582.5|26616.1|26612.5|26619.1|26615.5|26584.6|26581|916
1595249400000|2020-07-20 12:50:00|26615.6|26612|26639.6|26636|26646.6|26643|26607.6|26604|745
1595249700000|2020-07-20 12:55:00|26640.1|26636.5|26646.6|26643|26661.1|26657.5|26635.6|26632|840
1595250000000|2020-07-20 13:00:00|26647.1|26643.5|26654.6|26651|26665.1|26661.5|26638.6|26635|753
1595250300000|2020-07-20 13:05:00|26654.1|26650.5|26656.6|26653|26661.6|26658|26645.1|26641.5|304
1595250600000|2020-07-20 13:10:00|26657.1|26653.5|26639.6|26636|26660.1|26656.5|26634.6|26631|450
1595250900000|2020-07-20 13:15:00|26640.6|26637|26646.1|26642.5|26649.6|26646|26630.6|26627|475
1595251200000|2020-07-20 13:20:00|26646.6|26643|26644.1|26640.5|26651.1|26647.5|26638.6|26635|286
1595251500000|2020-07-20 13:25:00|26642.6|26639|26632.6|26629|26658.1|26654.5|26632.6|26629|694
1595251800000|2020-07-20 13:30:00|26632|26629.6|26689.5|26687.1|26703|26700.6|26621|26618.6|6070
1595252100000|2020-07-20 13:35:00|26691|26688.6|26663|26660.6|26699|26696.6|26589.5|26587.1|5133
1595252400000|2020-07-20 13:40:00|26662.5|26660.1|26603.5|26601.1|26670.5|26668.1|26582.5|26580.1|3480
1595252700000|2020-07-20 13:45:00|26601.5|26599.1|26530|26527.6|26601.5|26599.1|26529|26526.6|3725
1595253000000|2020-07-20 13:50:00|26529.5|26527.1|26530.5|26528.1|26555.5|26553.1|26521|26518.6|3174
1595253300000|2020-07-20 13:55:00|26529|26526.6|26528|26525.6|26534|26531.6|26503.5|26501.1|3291
1595253600000|2020-07-20 14:00:00|26529|26526.6|26533.5|26531.1|26542|26539.6|26507.5|26505.1|2637
1595253900000|2020-07-20 14:05:00|26534|26531.6|26537.5|26535.1|26560|26557.6|26530|26527.6|2294
1595254200000|2020-07-20 14:10:00|26538.6|26536.2|26544.6|26542.2|26557.6|26555.2|26532.1|26529.7|2141
1595254500000|2020-07-20 14:15:00|26544.1|26541.7|26566.1|26563.7|26569.1|26566.7|26540.6|26538.2|1623
1595254800000|2020-07-20 14:20:00|26565.6|26563.2|26572.6|26570.2|26579.1|26576.7|26554.6|26552.2|1614
1595255100000|2020-07-20 14:25:00|26573.1|26570.7|26611.1|26608.7|26611.1|26608.7|26570.6|26568.2|2303
1595255400000|2020-07-20 14:30:00|26613.1|26610.7|26622.1|26619.7|26627.6|26625.2|26601.1|26598.7|1734
1595255700000|2020-07-20 14:35:00|26621.6|26619.2|26628.1|26625.7|26636.6|26634.2|26617.6|26615.2|1848
1595256000000|2020-07-20 14:40:00|26627.6|26625.2|26629.6|26627.2|26642.1|26639.7|26619.1|26616.7|1402
1595256300000|2020-07-20 14:45:00|26630.1|26627.7|26623.6|26621.2|26637.1|26634.7|26619.1|26616.7|1182
1595256600000|2020-07-20 14:50:00|26623.1|26620.7|26605.1|26602.7|26624.6|26622.2|26600.6|26598.2|1652
1595256900000|2020-07-20 14:55:00|26605.6|26603.2|26608.1|26605.7|26620.1|26617.7|26605.1|26602.7|846
1595257200000|2020-07-20 15:00:00|26608.6|26606.2|26609.1|26606.7|26619.1|26616.7|26599.1|26596.7|1231
1595257500000|2020-07-20 15:05:00|26609.6|26607.2|26603.1|26600.7|26610.1|26607.7|26596.6|26594.2|925
1595257800000|2020-07-20 15:10:00|26603.6|26601.2|26606.6|26604.2|26623.1|26620.7|26599.6|26597.2|1609
1595258100000|2020-07-20 15:15:00|26606.1|26603.7|26621.1|26618.7|26627.1|26624.7|26601.1|26598.7|990
1595258400000|2020-07-20 15:20:00|26622.1|26619.7|26607.6|26605.2|26631.6|26629.2|26599.6|26597.2|876
1595258700000|2020-07-20 15:25:00|26607.1|26604.7|26621.6|26619.2|26627.6|26625.2|26606.1|26603.7|548
1595259000000|2020-07-20 15:30:00|26623.1|26620.7|26621.6|26619.2|26626.6|26624.2|26613.6|26611.2|763
1595259300000|2020-07-20 15:35:00|26621.1|26618.7|26640.1|26637.7|26641.1|26638.7|26608.1|26605.7|1025
1595259600000|2020-07-20 15:40:00|26639.6|26637.2|26634.6|26632.2|26642.1|26639.7|26627.6|26625.2|936
1595259900000|2020-07-20 15:45:00|26634.1|26631.7|26641.6|26639.2|26645.6|26643.2|26630.1|26627.7|653
1595260200000|2020-07-20 15:50:00|26640.6|26638.2|26631.6|26629.2|26649.6|26647.2|26627.1|26624.7|861
1595260500000|2020-07-20 15:55:00|26631.1|26628.7|26614.6|26612.2|26633.6|26631.2|26611.6|26609.2|1865
1595260800000|2020-07-20 16:00:00|26615.1|26612.7|26591.6|26589.2|26620.1|26617.7|26591.1|26588.7|1745
1595261100000|2020-07-20 16:05:00|26591.1|26588.7|26601.6|26599.2|26605.6|26603.2|26590.6|26588.2|1942
1595261400000|2020-07-20 16:10:00|26602.1|26599.7|26625.6|26623.2|26629.6|26627.2|26601.6|26599.2|991
1595261700000|2020-07-20 16:15:00|26626.1|26623.7|26626.1|26623.7|26629.6|26627.2|26618.6|26616.2|548
1595262000000|2020-07-20 16:20:00|26625.6|26623.2|26615.6|26613.2|26630.1|26627.7|26612.6|26610.2|615
1595262300000|2020-07-20 16:25:00|26615.1|26612.7|26601.1|26598.7|26616.1|26613.7|26595.6|26593.2|801
1595262600000|2020-07-20 16:30:00|26601.6|26599.2|26631.1|26628.7|26632.6|26630.2|26599.1|26596.7|910
1595262900000|2020-07-20 16:35:00|26631.6|26629.2|26637.6|26635.2|26640.6|26638.2|26627.6|26625.2|917
1595263200000|2020-07-20 16:40:00|26638.5|26636.1|26628|26625.6|26643.5|26641.1|26624.5|26622.1|701
1595263500000|2020-07-20 16:45:00|26628.5|26626.1|26645|26642.6|26649.5|26647.1|26627.5|26625.1|884
1595263800000|2020-07-20 16:50:00|26645.5|26643.1|26636|26633.6|26646.5|26644.1|26631.5|26629.1|659
1595264100000|2020-07-20 16:55:00|26636.5|26634.1|26642.5|26640.1|26642.5|26640.1|26627|26624.6|868
1595264400000|2020-07-20 17:00:00|26642|26639.6|26636|26633.6|26645.5|26643.1|26627.5|26625.1|806
1595264700000|2020-07-20 17:05:00|26635.5|26633.1|26631|26628.6|26638.5|26636.1|26619|26616.6|476
1595265000000|2020-07-20 17:10:00|26631.5|26629.1|26638.5|26636.1|26641|26638.6|26631|26628.6|452
1595265300000|2020-07-20 17:15:00|26639|26636.6|26658.5|26656.1|26661.5|26659.1|26638.5|26636.1|850
1595265600000|2020-07-20 17:20:00|26658|26655.6|26662|26659.6|26667.5|26665.1|26653.5|26651.1|538
1595265900000|2020-07-20 17:25:00|26662.5|26660.1|26660|26657.6|26663.5|26661.1|26653|26650.6|438
1595266200000|2020-07-20 17:30:00|26659.5|26657.1|26656.5|26654.1|26661.5|26659.1|26651.5|26649.1|498
1595266500000|2020-07-20 17:35:00|26656|26653.6|26662.5|26660.1|26663|26660.6|26655.5|26653.1|629
1595266800000|2020-07-20 17:40:00|26663|26660.6|26701.5|26699.1|26704|26701.6|26663|26660.6|1559
1595267100000|2020-07-20 17:45:00|26702|26699.6|26694.5|26692.1|26703|26700.6|26688.5|26686.1|483
1595267400000|2020-07-20 17:50:00|26695.5|26693.1|26720|26717.6|26724|26721.6|26691|26688.6|1114
1595267700000|2020-07-20 17:55:00|26719.5|26717.1|26725|26722.6|26732|26729.6|26711.5|26709.1|965
1595268000000|2020-07-20 18:00:00|26725.5|26723.1|26711.5|26709.1|26729.5|26727.1|26702.5|26700.1|1140
1595268300000|2020-07-20 18:05:00|26710.5|26708.1|26705.5|26703.1|26716|26713.6|26703|26700.6|639
1595268600000|2020-07-20 18:10:00|26706|26703.6|26701.5|26699.1|26708.5|26706.1|26699|26696.6|586
1595268900000|2020-07-20 18:15:00|26701|26698.6|26693.5|26691.1|26705|26702.6|26688|26685.6|728
1595269200000|2020-07-20 18:20:00|26694|26691.6|26687|26684.6|26701.5|26699.1|26683.5|26681.1|702
1595269500000|2020-07-20 18:25:00|26687.5|26685.1|26700.5|26698.1|26701|26698.6|26687.5|26685.1|563
1595269800000|2020-07-20 18:30:00|26701|26698.6|26703.5|26701.1|26714.5|26712.1|26698|26695.6|963
1595270100000|2020-07-20 18:35:00|26703|26700.6|26693|26690.6|26704|26701.6|26689.5|26687.1|522
1595270400000|2020-07-20 18:40:00|26693.5|26691.1|26695.5|26693.1|26699.5|26697.1|26692.5|26690.1|519
1595270700000|2020-07-20 18:45:00|26696|26693.6|26705|26702.6|26708|26705.6|26689.5|26687.1|1188
1595271000000|2020-07-20 18:50:00|26704.5|26702.1|26700|26697.6|26712.5|26710.1|26697.5|26695.1|795
1595271300000|2020-07-20 18:55:00|26699.5|26697.1|26686|26683.6|26700|26697.6|26683.5|26681.1|592
1595271600000|2020-07-20 19:00:00|26685.5|26683.1|26693.5|26691.1|26701.5|26699.1|26685.5|26683.1|723
1595271900000|2020-07-20 19:05:00|26694|26691.6|26689.5|26687.1|26707.5|26705.1|26687.5|26685.1|574
1595272200000|2020-07-20 19:10:00|26690|26687.6|26684|26681.6|26697.5|26695.1|26673.5|26671.1|1015
1595272500000|2020-07-20 19:15:00|26683.5|26681.1|26721|26718.6|26728.5|26726.1|26681.5|26679.1|1656
1595272800000|2020-07-20 19:20:00|26719.7|26717.3|26716.7|26714.3|26724.2|26721.8|26714.2|26711.8|577
1595273100000|2020-07-20 19:25:00|26716.2|26713.8|26726.7|26724.3|26735.7|26733.3|26714.7|26712.3|1047
1595273400000|2020-07-20 19:30:00|26724.7|26722.3|26755.2|26752.8|26762.2|26759.8|26723.2|26720.8|1692
1595273700000|2020-07-20 19:35:00|26755.7|26753.3|26753.2|26750.8|26768.7|26766.3|26748.7|26746.3|1640
1595274000000|2020-07-20 19:40:00|26753.7|26751.3|26740.2|26737.8|26759.7|26757.3|26737.2|26734.8|1292
1595274300000|2020-07-20 19:45:00|26739.2|26736.8|26745.2|26742.8|26750.2|26747.8|26731.7|26729.3|1525
1595274600000|2020-07-20 19:50:00|26749.2|26746.8|26728.2|26725.8|26755.7|26753.3|26720.7|26718.3|2315
1595274900000|2020-07-20 19:55:00|26727.7|26725.3|26680.2|26677.8|26727.7|26725.3|26676.2|26673.8|3778
1595275200000|2020-07-20 20:00:00|26681.4|26676.6|26681.9|26677.1|26706.9|26702.1|26675.4|26670.6|1582
1595275500000|2020-07-20 20:05:00|26681.4|26676.6|26725.9|26721.1|26730.9|26726.1|26680.9|26676.1|1249
1595275800000|2020-07-20 20:10:00|26725.4|26720.6|26755.5|26745.7|26757|26752.1|26724.9|26720.1|660
1595276100000|2020-07-20 20:15:00|26755.7|26745.9|26748.7|26738.9|26757.7|26747.9|26747.8|26738|2
1595276400000|2020-07-20 20:20:00|26748.9|26739.1|26751.6|26741.8|26751.6|26741.8|26748.6|26738.8|0
1595276700000|2020-07-20 20:25:00|26751.5|26741.7|26751.1|26741.3|26751.8|26742|26750.2|26740.4|0
1595277000000|2020-07-20 20:30:00|26761.9|26757.1|26732.9|26728.1|26761.9|26757.1|26728.9|26724.1|228
1595277300000|2020-07-20 20:35:00|26731.9|26727.1|26737.9|26733.1|26739.9|26735.1|26728.9|26724.1|86
1595277600000|2020-07-20 20:40:00|26734.9|26730.1|26735.9|26731.1|26742.9|26738.1|26734.9|26730.1|77
1595277900000|2020-07-20 20:45:00|26738.9|26734.1|26738.9|26734.1|26742.9|26738.1|26733.9|26729.1|144
1595278200000|2020-07-20 20:50:00|26740.9|26736.1|26742.9|26738.1|26748.9|26744.1|26737.9|26733.1|84
1595278500000|2020-07-20 20:55:00|26741.9|26737.1|26744.3|26734.5|26745.2|26737.1|26735.9|26731.1|86
1595278800000|2020-07-20 21:00:00|26744.5|26734.7|26744.6|26734.8|26746.9|26737.1|26742.8|26733|0
1595279100000|2020-07-20 21:05:00|26744.9|26735.1|26738.4|26728.6|26745.5|26735.7|26738.2|26728.4|0
1595279400000|2020-07-20 21:10:00|26739.3|26729.5|26739.2|26729.4|26744.1|26734.3|26736.5|26726.7|0
1595279700000|2020-07-20 21:15:00|26737.4|26727.6|26738.8|26729|26739.3|26729.5|26737.4|26727.6|0
1595280000000|2020-07-20 21:20:00|26740.8|26731|26739.7|26729.9|26741.5|26731.7|26739.7|26729.9|0
1595280300000|2020-07-20 21:25:00|26739.1|26729.3|26739.5|26729.7|26739.5|26729.7|26735.3|26725.5|0
1595280600000|2020-07-20 21:30:00|26737.2|26727.4|26739.4|26729.6|26739.9|26730.1|26736.6|26726.8|0
1595280900000|2020-07-20 21:35:00|26738.8|26729|26739.2|26729.4|26741.6|26731.8|26738.2|26728.4|0
1595281200000|2020-07-20 21:40:00|26739.3|26729.5|26740|26730.2|26742.1|26732.3|26739.3|26729.5|0
1595281500000|2020-07-20 21:45:00|26740.1|26730.3|26740|26730.2|26742.3|26732.5|26739.5|26729.7|0
1595281800000|2020-07-20 21:50:00|26740.4|26730.6|26741.8|26732|26741.8|26732|26736.5|26726.7|0
1595282100000|2020-07-20 21:55:00|26741.9|26732.1|26737|26727.2|26744.4|26734.6|26735.8|26726|0
1595282400000|2020-07-20 22:00:00|26732.9|26728.1|26724.4|26719.6|26752.4|26747.6|26722.9|26718.1|187
1595282700000|2020-07-20 22:05:00|26729.4|26724.6|26730.4|26725.6|26731.9|26727.1|26716.9|26712.1|172
1595283000000|2020-07-20 22:10:00|26729.9|26725.1|26715.9|26711.1|26730.4|26725.6|26715.9|26711.1|65
1595283300000|2020-07-20 22:15:00|26715.4|26710.6|26725.4|26720.6|26737.4|26732.6|26713.4|26708.6|97
1595283600000|2020-07-20 22:20:00|26724.9|26720.1|26715.4|26710.6|26725.4|26720.6|26710.4|26705.6|106
1595283900000|2020-07-20 22:25:00|26716.9|26712.1|26710.4|26705.6|26716.9|26712.1|26708.4|26703.6|64
1595284200000|2020-07-20 22:30:00|26710.9|26706.1|26710.4|26705.6|26713.9|26709.1|26705.9|26701.1|91
1595284500000|2020-07-20 22:35:00|26710.9|26706.1|26718.4|26713.6|26718.4|26713.6|26706.9|26702.1|55
1595284800000|2020-07-20 22:40:00|26716.4|26711.6|26708.9|26704.1|26719.4|26714.6|26704.9|26700.1|80
1595285100000|2020-07-20 22:45:00|26708.4|26703.6|26709.4|26704.6|26713.9|26709.1|26706.9|26702.1|46
1595285400000|2020-07-20 22:50:00|26708.9|26704.1|26715.4|26710.6|26719.4|26714.6|26708.4|26703.6|30
1595285700000|2020-07-20 22:55:00|26714.9|26710.1|26718.4|26713.6|26718.9|26714.1|26713.4|26708.6|24
1595286000000|2020-07-20 23:00:00|26718.9|26714.1|26718.4|26713.6|26720.4|26715.6|26711.9|26707.1|81
1595286300000|2020-07-20 23:05:00|26719.4|26714.6|26723.4|26718.6|26724.9|26720.1|26715.4|26710.6|95
1595286600000|2020-07-20 23:10:00|26723.9|26719.1|26730.9|26726.1|26731.9|26727.1|26721.9|26717.1|46
1595286900000|2020-07-20 23:15:00|26728.9|26724.1|26725.4|26720.6|26729.4|26724.6|26721.9|26717.1|43
1595287200000|2020-07-20 23:20:00|26725.9|26721.1|26731.4|26726.6|26735.4|26730.6|26725.9|26721.1|30
1595287500000|2020-07-20 23:25:00|26731.9|26727.1|26735.4|26730.6|26735.4|26730.6|26724.4|26719.6|38
1595287800000|2020-07-20 23:30:00|26736.9|26732.1|26730.4|26725.6|26755.9|26751.1|26729.9|26725.1|297
1595288100000|2020-07-20 23:35:00|26729.9|26725.1|26718.9|26714.1|26730.4|26725.6|26716.9|26712.1|116
1595288400000|2020-07-20 23:40:00|26717.9|26713.1|26720.9|26716.1|26723.4|26718.6|26715.4|26710.6|96
1595288700000|2020-07-20 23:45:00|26720.4|26715.6|26720.4|26715.6|26722.9|26718.1|26714.4|26709.6|65
1595289000000|2020-07-20 23:50:00|26719.9|26715.1|26731.9|26727.1|26732.4|26727.6|26719.4|26714.6|131
1595289300000|2020-07-20 23:55:00|26732.4|26727.6|26727.4|26722.6|26733.9|26729.1|26721.9|26717.1|203
1595289600000|2020-07-21 00:00:00|26727.9|26723.1|26732.4|26727.6|26741.9|26737.1|26712.9|26708.1|323
1595289900000|2020-07-21 00:05:00|26731.9|26727.1|26728.4|26723.6|26742.9|26738.1|26726.9|26722.1|145
1595290200000|2020-07-21 00:10:00|26727.9|26723.1|26738.4|26733.6|26750.4|26745.6|26727.9|26723.1|243
1595290500000|2020-07-21 00:15:00|26738.9|26734.1|26730.9|26726.1|26748.4|26743.6|26725.4|26720.6|216
1595290800000|2020-07-21 00:20:00|26731.4|26726.6|26731.9|26727.1|26733.9|26729.1|26726.9|26722.1|64
1595291100000|2020-07-21 00:25:00|26732.4|26727.6|26751.4|26746.6|26751.9|26747.1|26728.9|26724.1|94
1595291400000|2020-07-21 00:30:00|26750.9|26746.1|26757.9|26753.1|26764.9|26760.1|26750.9|26746.1|435
1595291700000|2020-07-21 00:35:00|26758.4|26753.6|26753.9|26749.1|26765.9|26761.1|26753.9|26749.1|208
1595292000000|2020-07-21 00:40:00|26753.4|26748.6|26756.9|26752.1|26767.9|26763.1|26751.9|26747.1|196
1595292300000|2020-07-21 00:45:00|26757.4|26752.6|26762.9|26758.1|26766.9|26762.1|26756.9|26752.1|189
1595292600000|2020-07-21 00:50:00|26762.4|26757.6|26760.9|26756.1|26767.9|26763.1|26750.9|26746.1|191
1595292900000|2020-07-21 00:55:00|26761.4|26756.6|26753.4|26748.6|26771.9|26767.1|26749.9|26745.1|306
1595293200000|2020-07-21 01:00:00|26753.9|26749.1|26768.9|26764.1|26781.9|26777.1|26750.9|26746.1|421
1595293500000|2020-07-21 01:05:00|26768.4|26763.6|26764.9|26760.1|26772.4|26767.6|26756.4|26751.6|175
1595293800000|2020-07-21 01:10:00|26765.9|26761.1|26764.9|26760.1|26765.9|26761.1|26759.9|26755.1|92
1595294100000|2020-07-21 01:15:00|26764.4|26759.6|26771.9|26767.1|26775.9|26771.1|26761.4|26756.6|212
1595294400000|2020-07-21 01:20:00|26771.4|26766.6|26759.9|26755.1|26771.4|26766.6|26754.9|26750.1|346
1595294700000|2020-07-21 01:25:00|26760.9|26756.1|26748.9|26744.1|26761.4|26756.6|26745.9|26741.1|161
1595295000000|2020-07-21 01:30:00|26748.4|26743.6|26761.9|26757.1|26763.9|26759.1|26744.9|26740.1|169
1595295300000|2020-07-21 01:35:00|26762.4|26757.6|26729.9|26725.1|26764.9|26760.1|26729.9|26725.1|353
1595295600000|2020-07-21 01:40:00|26731.4|26726.6|26717.9|26713.1|26742.4|26737.6|26717.9|26713.1|297
1595295900000|2020-07-21 01:45:00|26715.9|26711.1|26720.9|26716.1|26733.9|26729.1|26711.4|26706.6|247
1595296200000|2020-07-21 01:50:00|26721.4|26716.6|26716.9|26712.1|26727.4|26722.6|26711.9|26707.1|169
1595296500000|2020-07-21 01:55:00|26715.4|26710.6|26723.4|26718.6|26727.4|26722.6|26713.4|26708.6|119
1595296800000|2020-07-21 02:00:00|26721.9|26717.1|26725.9|26721.1|26730.9|26726.1|26717.4|26712.6|116
1595297100000|2020-07-21 02:05:00|26726.4|26721.6|26730.9|26726.1|26735.4|26730.6|26725.9|26721.1|80
1595297400000|2020-07-21 02:10:00|26730.4|26725.6|26730.4|26725.6|26734.4|26729.6|26727.9|26723.1|74
1595297700000|2020-07-21 02:15:00|26730.9|26726.1|26730.4|26725.6|26739.9|26735.1|26722.4|26717.6|140
1595298000000|2020-07-21 02:20:00|26730.9|26726.1|26733.9|26729.1|26735.9|26731.1|26724.4|26719.6|39
1595298300000|2020-07-21 02:25:00|26734.4|26729.6|26729.4|26724.6|26735.9|26731.1|26723.9|26719.1|86
1595298600000|2020-07-21 02:30:00|26729.9|26725.1|26727.9|26723.1|26739.9|26735.1|26727.9|26723.1|132
1595298900000|2020-07-21 02:35:00|26728.4|26723.6|26734.9|26730.1|26737.9|26733.1|26726.9|26722.1|125
1595299200000|2020-07-21 02:40:00|26735.4|26730.6|26739.4|26734.6|26745.9|26741.1|26729.9|26725.1|145
1595299500000|2020-07-21 02:45:00|26738.9|26734.1|26741.9|26737.1|26743.9|26739.1|26735.4|26730.6|100
1595299800000|2020-07-21 02:50:00|26741.4|26736.6|26737.9|26733.1|26743.9|26739.1|26733.9|26729.1|145
1595300100000|2020-07-21 02:55:00|26737.4|26732.6|26741.4|26736.6|26746.4|26741.6|26735.9|26731.1|91
1595300400000|2020-07-21 03:00:00|26740.9|26736.1|26727.9|26723.1|26742.9|26738.1|26721.4|26716.6|121
1595300700000|2020-07-21 03:05:00|26727.4|26722.6|26729.9|26725.1|26730.9|26726.1|26721.9|26717.1|203
1595301000000|2020-07-21 03:10:00|26730.4|26725.6|26716.4|26711.6|26733.9|26729.1|26716.4|26711.6|174
1595301300000|2020-07-21 03:15:00|26715.9|26711.1|26726.9|26722.1|26730.9|26726.1|26711.9|26707.1|521
1595301600000|2020-07-21 03:20:00|26726.4|26721.6|26724.9|26720.1|26729.9|26725.1|26723.4|26718.6|90
1595301900000|2020-07-21 03:25:00|26725.4|26720.6|26737.4|26732.6|26740.4|26735.6|26722.9|26718.1|116
1595302200000|2020-07-21 03:30:00|26737.9|26733.1|26736.4|26731.6|26740.4|26735.6|26728.4|26723.6|99
1595302500000|2020-07-21 03:35:00|26735.9|26731.1|26742.9|26738.1|26742.9|26738.1|26729.9|26725.1|153
1595302800000|2020-07-21 03:40:00|26743.4|26738.6|26748.4|26743.6|26749.9|26745.1|26742.9|26738.1|198
1595303100000|2020-07-21 03:45:00|26747.9|26743.1|26752.9|26748.1|26758.4|26753.6|26744.9|26740.1|176
1595303400000|2020-07-21 03:50:00|26753.4|26748.6|26752.9|26748.1|26756.9|26752.1|26748.9|26744.1|188
1595303700000|2020-07-21 03:55:00|26753.4|26748.6|26750.9|26746.1|26754.4|26749.6|26747.4|26742.6|193
1595304000000|2020-07-21 04:00:00|26751.4|26746.6|26760.9|26756.1|26762.9|26758.1|26748.9|26744.1|129
1595304300000|2020-07-21 04:05:00|26761.4|26756.6|26757.9|26753.1|26764.9|26760.1|26755.9|26751.1|141
1595304600000|2020-07-21 04:10:00|26756.9|26752.1|26754.9|26750.1|26759.9|26755.1|26752.9|26748.1|138
1595304900000|2020-07-21 04:15:00|26753.9|26749.1|26749.9|26745.1|26753.9|26749.1|26749.9|26745.1|31
1595305200000|2020-07-21 04:20:00|26750.4|26745.6|26751.9|26747.1|26753.9|26749.1|26749.4|26744.6|65
1595305500000|2020-07-21 04:25:00|26750.9|26746.1|26753.9|26749.1|26757.9|26753.1|26748.4|26743.6|46
1595305800000|2020-07-21 04:30:00|26754.4|26749.6|26757.9|26753.1|26767.9|26763.1|26751.9|26747.1|149
1595306100000|2020-07-21 04:35:00|26758.4|26753.6|26757.4|26752.6|26763.9|26759.1|26753.9|26749.1|98
1595306400000|2020-07-21 04:40:00|26758.4|26753.6|26765.9|26761.1|26771.9|26767.1|26758.4|26753.6|132
1595306700000|2020-07-21 04:45:00|26763.9|26759.1|26777.9|26773.1|26778.9|26774.1|26762.9|26758.1|165
1595307000000|2020-07-21 04:50:00|26777.4|26772.6|26776.4|26771.6|26781.9|26777.1|26775.4|26770.6|165
1595307300000|2020-07-21 04:55:00|26776.9|26772.1|26779.9|26775.1|26781.9|26777.1|26770.9|26766.1|90
1595307600000|2020-07-21 05:00:00|26779.4|26774.6|26782.9|26778.1|26783.9|26779.1|26775.4|26770.6|109
1595307900000|2020-07-21 05:05:00|26783.9|26779.1|26778.9|26774.1|26785.9|26781.1|26777.4|26772.6|144
1595308200000|2020-07-21 05:10:00|26779.9|26775.1|26780.9|26776.1|26782.9|26778.1|26774.9|26770.1|106
1595308500000|2020-07-21 05:15:00|26780.4|26775.6|26778.9|26774.1|26782.4|26777.6|26777.9|26773.1|47
1595308800000|2020-07-21 05:20:00|26779.4|26774.6|26778.9|26774.1|26780.4|26775.6|26767.9|26763.1|254
1595309100000|2020-07-21 05:25:00|26777.9|26773.1|26777.9|26773.1|26788.4|26783.6|26772.9|26768.1|285
1595309400000|2020-07-21 05:30:00|26778.4|26773.6|26779.9|26775.1|26783.4|26778.6|26776.9|26772.1|74
1595309700000|2020-07-21 05:35:00|26779.4|26774.6|26817.9|26813.1|26824.9|26820.1|26778.9|26774.1|614
1595310000000|2020-07-21 05:40:00|26816.9|26812.1|26809.9|26805.1|26819.4|26814.6|26809.9|26805.1|186
1595310300000|2020-07-21 05:45:00|26810.4|26805.6|26863.9|26859.1|26880.4|26875.6|26810.4|26805.6|974
1595310600000|2020-07-21 05:50:00|26863.4|26858.6|26879.4|26874.6|26883.9|26879.1|26854.4|26849.6|700
1595310900000|2020-07-21 05:55:00|26879.9|26875.1|26876.9|26872.1|26884.9|26880.1|26866.9|26862.1|473
1595311200000|2020-07-21 06:00:00|26876.3|26872.7|26901.3|26897.7|26907.3|26903.7|26871.3|26867.7|859
1595311500000|2020-07-21 06:05:00|26900.8|26897.2|26885.8|26882.2|26905.3|26901.7|26884.3|26880.7|367
1595311800000|2020-07-21 06:10:00|26885.3|26881.7|26878.8|26875.2|26890.3|26886.7|26876.8|26873.2|277
1595312100000|2020-07-21 06:15:00|26878.3|26874.7|26863.3|26859.7|26879.8|26876.2|26859.8|26856.2|489
1595312400000|2020-07-21 06:20:00|26863.8|26860.2|26873.3|26869.7|26873.8|26870.2|26862.3|26858.7|278
1595312700000|2020-07-21 06:25:00|26872.8|26869.2|26883.3|26879.7|26892.8|26889.2|26871.8|26868.2|247
1595313000000|2020-07-21 06:30:00|26884.3|26880.7|26877.3|26873.7|26884.3|26880.7|26870.8|26867.2|251
1595313300000|2020-07-21 06:35:00|26876.8|26873.2|26852.3|26848.7|26876.8|26873.2|26851.8|26848.2|366
1595313600000|2020-07-21 06:40:00|26855.8|26852.2|26859.8|26856.2|26865.3|26861.7|26847.8|26844.2|227
1595313900000|2020-07-21 06:45:00|26859.3|26855.7|26856.8|26853.2|26862.3|26858.7|26847.3|26843.7|174
1595314200000|2020-07-21 06:50:00|26856.3|26852.7|26851.3|26847.7|26860.8|26857.2|26848.3|26844.7|238
1595314500000|2020-07-21 06:55:00|26850.8|26847.2|26859.3|26855.7|26870.3|26866.7|26849.3|26845.7|289
1595314800000|2020-07-21 07:00:00|26858.8|26855.2|26846.3|26842.7|26873.3|26869.7|26836.3|26832.7|1353
1595315100000|2020-07-21 07:05:00|26845.3|26841.7|26880.3|26876.7|26892.3|26888.7|26843.3|26839.7|1026
1595315400000|2020-07-21 07:10:00|26879.8|26876.2|26869.3|26865.7|26887.3|26883.7|26866.3|26862.7|613
1595315700000|2020-07-21 07:15:00|26869.8|26866.2|26878.3|26874.7|26887.3|26883.7|26863.3|26859.7|556
1595316000000|2020-07-21 07:20:00|26877.8|26874.2|26874.8|26871.2|26885.3|26881.7|26869.3|26865.7|364
1595316300000|2020-07-21 07:25:00|26875.3|26871.7|26885.3|26881.7|26891.3|26887.7|26872.3|26868.7|385
1595316600000|2020-07-21 07:30:00|26885.8|26882.2|26892.8|26889.2|26897.3|26893.7|26876.3|26872.7|427
1595316900000|2020-07-21 07:35:00|26893.3|26889.7|26872.3|26868.7|26893.8|26890.2|26867.8|26864.2|480
1595317200000|2020-07-21 07:40:00|26871.3|26867.7|26862.3|26858.7|26879.8|26876.2|26856.3|26852.7|325
1595317500000|2020-07-21 07:45:00|26861.8|26858.2|26875.3|26871.7|26878.3|26874.7|26860.3|26856.7|351
1595317800000|2020-07-21 07:50:00|26874.8|26871.2|26883.3|26879.7|26886.3|26882.7|26865.3|26861.7|217
1595318100000|2020-07-21 07:55:00|26883.8|26880.2|26872.3|26868.7|26887.8|26884.2|26865.3|26861.7|305
1595318400000|2020-07-21 08:00:00|26871.8|26868.2|26870.8|26867.2|26872.3|26868.7|26856.8|26853.2|278
1595318700000|2020-07-21 08:05:00|26871.3|26867.7|26885.3|26881.7|26886.3|26882.7|26869.3|26865.7|271
1595319000000|2020-07-21 08:10:00|26888.8|26885.2|26888.3|26884.7|26895.3|26891.7|26884.8|26881.2|318
1595319300000|2020-07-21 08:15:00|26887.8|26884.2|26870.3|26866.7|26891.3|26887.7|26865.3|26861.7|323
1595319600000|2020-07-21 08:20:00|26870.8|26867.2|26903.8|26900.2|26907.3|26903.7|26870.8|26867.2|500
1595319900000|2020-07-21 08:25:00|26904.3|26900.7|26904.8|26901.2|26911.3|26907.7|26898.8|26895.2|384
1595320200000|2020-07-21 08:30:00|26904.3|26900.7|26904.8|26901.2|26913.8|26910.2|26900.3|26896.7|456
1595320500000|2020-07-21 08:35:00|26905.3|26901.7|26903.8|26900.2|26916.3|26912.7|26899.3|26895.7|354
1595320800000|2020-07-21 08:40:00|26903.3|26899.7|26912.3|26908.7|26916.3|26912.7|26901.8|26898.2|241
1595321100000|2020-07-21 08:45:00|26912.8|26909.2|26924.3|26920.7|26927.3|26923.7|26909.3|26905.7|387
1595321400000|2020-07-21 08:50:00|26924.8|26921.2|26913.3|26909.7|26932.3|26928.7|26912.8|26909.2|557
1595321700000|2020-07-21 08:55:00|26912.8|26909.2|26919.3|26915.7|26925.8|26922.2|26903.3|26899.7|415
1595322000000|2020-07-21 09:00:00|26919.8|26916.2|26925.3|26921.7|26928.3|26924.7|26919.3|26915.7|370
1595322300000|2020-07-21 09:05:00|26925.8|26922.2|26925.3|26921.7|26933.8|26930.2|26922.8|26919.2|334
1595322600000|2020-07-21 09:10:00|26926.3|26922.7|26911.8|26908.2|26926.8|26923.2|26911.8|26908.2|304
1595322900000|2020-07-21 09:15:00|26912.3|26908.7|26911.8|26908.2|26915.3|26911.7|26904.8|26901.2|317
1595323200000|2020-07-21 09:20:00|26912.3|26908.7|26911.3|26907.7|26920.3|26916.7|26909.8|26906.2|223
1595323500000|2020-07-21 09:25:00|26910.8|26907.2|26909.3|26905.7|26912.3|26908.7|26899.8|26896.2|200
1595323800000|2020-07-21 09:30:00|26909.8|26906.2|26915.3|26911.7|26917.3|26913.7|26899.3|26895.7|233
1595324100000|2020-07-21 09:35:00|26914.8|26911.2|26915.8|26912.2|26918.3|26914.7|26904.8|26901.2|250
1595324400000|2020-07-21 09:40:00|26915.3|26911.7|26928.3|26924.7|26929.8|26926.2|26913.8|26910.2|226
1595324700000|2020-07-21 09:45:00|26927.8|26924.2|26918.3|26914.7|26930.8|26927.2|26910.3|26906.7|341
1595325000000|2020-07-21 09:50:00|26917.8|26914.2|26913.8|26910.2|26921.3|26917.7|26912.3|26908.7|214
1595325300000|2020-07-21 09:55:00|26913.3|26909.7|26907.3|26903.7|26917.8|26914.2|26907.3|26903.7|157
1595325600000|2020-07-21 10:00:00|26907.8|26904.2|26913.3|26909.7|26922.3|26918.7|26906.8|26903.2|227
1595325900000|2020-07-21 10:05:00|26914.3|26910.7|26911.8|26908.2|26918.8|26915.2|26910.3|26906.7|137
1595326200000|2020-07-21 10:10:00|26911.3|26907.7|26907.3|26903.7|26914.3|26910.7|26901.3|26897.7|301
1595326500000|2020-07-21 10:15:00|26907.8|26904.2|26907.3|26903.7|26910.3|26906.7|26900.3|26896.7|132
1595326800000|2020-07-21 10:20:00|26907.8|26904.2|26903.3|26899.7|26911.8|26908.2|26900.3|26896.7|211
1595327100000|2020-07-21 10:25:00|26902.8|26899.2|26909.3|26905.7|26914.3|26910.7|26902.8|26899.2|180
1595327400000|2020-07-21 10:30:00|26909.8|26906.2|26923.3|26919.7|26923.3|26919.7|26909.8|26906.2|206
1595327700000|2020-07-21 10:35:00|26923.8|26920.2|26925.3|26921.7|26926.3|26922.7|26916.8|26913.2|169
1595328000000|2020-07-21 10:40:00|26925.8|26922.2|26927.8|26924.2|26933.8|26930.2|26921.3|26917.7|440
1595328300000|2020-07-21 10:45:00|26928.3|26924.7|26938.3|26934.7|26943.3|26939.7|26926.3|26922.7|250
1595328600000|2020-07-21 10:50:00|26938.8|26935.2|26929.3|26925.7|26940.8|26937.2|26925.3|26921.7|219
1595328900000|2020-07-21 10:55:00|26930.3|26926.7|26916.3|26912.7|26930.3|26926.7|26907.3|26903.7|297
1595329200000|2020-07-21 11:00:00|26916.8|26913.2|26906.3|26902.7|26916.8|26913.2|26893.3|26889.7|714
1595329500000|2020-07-21 11:05:00|26905.3|26901.7|26903.3|26899.7|26911.3|26907.7|26901.8|26898.2|149
1595329800000|2020-07-21 11:10:00|26902.8|26899.2|26916.3|26912.7|26921.3|26917.7|26901.3|26897.7|279
1595330100000|2020-07-21 11:15:00|26917.3|26913.7|26915.3|26911.7|26918.3|26914.7|26910.8|26907.2|278
1595330400000|2020-07-21 11:20:00|26915.8|26912.2|26926.3|26922.7|26926.8|26923.2|26914.8|26911.2|279
1595330700000|2020-07-21 11:25:00|26926.8|26923.2|26928.3|26924.7|26933.8|26930.2|26923.3|26919.7|277
1595331000000|2020-07-21 11:30:00|26928.8|26925.2|26944.3|26940.7|26956.3|26952.7|26928.8|26925.2|697
1595331300000|2020-07-21 11:35:00|26944.8|26941.2|26937.8|26934.2|26947.8|26944.2|26936.8|26933.2|224
1595331600000|2020-07-21 11:40:00|26938.3|26934.7|26937.3|26933.7|26943.3|26939.7|26928.3|26924.7|237
1595331900000|2020-07-21 11:45:00|26936.8|26933.2|26914.3|26910.7|26950.8|26947.2|26914.3|26910.7|356
1595332200000|2020-07-21 11:50:00|26914.8|26911.2|26910.8|26907.2|26915.3|26911.7|26907.3|26903.7|340
1595332500000|2020-07-21 11:55:00|26910.3|26906.7|26926.8|26923.2|26927.3|26923.7|26908.8|26905.2|197
1595332800000|2020-07-21 12:00:00|26927.3|26923.7|26929.3|26925.7|26936.3|26932.7|26923.8|26920.2|322
1595333100000|2020-07-21 12:05:00|26928.8|26925.2|26925.3|26921.7|26933.8|26930.2|26917.8|26914.2|191
1595333400000|2020-07-21 12:10:00|26924.8|26921.2|26927.8|26924.2|26934.3|26930.7|26924.3|26920.7|180
1595333700000|2020-07-21 12:15:00|26928.3|26924.7|26934.3|26930.7|26939.3|26935.7|26922.3|26918.7|339
1595334000000|2020-07-21 12:20:00|26934.8|26931.2|26934.3|26930.7|26939.8|26936.2|26931.3|26927.7|316
1595334300000|2020-07-21 12:25:00|26933.8|26930.2|26913.3|26909.7|26938.8|26935.2|26906.8|26903.2|375
1595334600000|2020-07-21 12:30:00|26912.8|26909.2|26910.3|26906.7|26915.3|26911.7|26891.3|26887.7|618
1595334900000|2020-07-21 12:35:00|26909.8|26906.2|26915.3|26911.7|26917.3|26913.7|26906.8|26903.2|256
1595335200000|2020-07-21 12:40:00|26914.8|26911.2|26924.8|26921.2|26925.3|26921.7|26909.3|26905.7|211
1595335500000|2020-07-21 12:45:00|26924.3|26920.7|26909.3|26905.7|26925.3|26921.7|26905.3|26901.7|237
1595335800000|2020-07-21 12:50:00|26909.8|26906.2|26908.3|26904.7|26916.8|26913.2|26905.3|26901.7|176
1595336100000|2020-07-21 12:55:00|26907.3|26903.7|26902.3|26898.7|26907.8|26904.2|26892.3|26888.7|284
1595336400000|2020-07-21 13:00:00|26899.8|26896.2|26918.3|26914.7|26921.8|26918.2|26889.3|26885.7|486
1595336700000|2020-07-21 13:05:00|26917.8|26914.2|26904.8|26901.2|26920.8|26917.2|26900.3|26896.7|481
1595337000000|2020-07-21 13:10:00|26905.3|26901.7|26895.3|26891.7|26907.8|26904.2|26891.8|26888.2|434
1595337300000|2020-07-21 13:15:00|26894.8|26891.2|26887.3|26883.7|26897.8|26894.2|26873.3|26869.7|632
1595337600000|2020-07-21 13:20:00|26886.8|26883.2|26899.3|26895.7|26900.3|26896.7|26884.3|26880.7|324
1595337900000|2020-07-21 13:25:00|26899.8|26896.2|26883.8|26880.2|26909.8|26906.2|26879.8|26876.2|743
1595338200000|2020-07-21 13:30:00|26883.2|26880.8|26871.7|26869.3|26892.7|26890.3|26844.7|26842.3|4669
1595338500000|2020-07-21 13:35:00|26870.7|26868.3|26934.7|26932.3|26942.7|26940.3|26863.7|26861.3|4734
1595338800000|2020-07-21 13:40:00|26936.7|26934.3|26955.2|26952.8|26966.7|26964.3|26907.7|26905.3|3660
1595339100000|2020-07-21 13:45:00|26954.7|26952.3|26968.2|26965.8|26973.7|26971.3|26946.2|26943.8|3388
1595339400000|2020-07-21 13:50:00|26967.7|26965.3|27008.2|27005.8|27013.7|27011.3|26956.7|26954.3|2983
1595339700000|2020-07-21 13:55:00|27008.7|27006.3|26997.2|26994.8|27011.7|27009.3|26976.2|26973.8|2435
1595340000000|2020-07-21 14:00:00|26998.7|26996.3|26989.7|26987.3|27007.2|27004.8|26971.2|26968.8|2825
1595340300000|2020-07-21 14:05:00|26989.2|26986.8|26970.7|26968.3|27010.2|27007.8|26968.7|26966.3|2520
1595340600000|2020-07-21 14:10:00|26970.2|26967.8|26970.8|26968.4|27005.8|27003.4|26960.8|26958.4|2129
1595340900000|2020-07-21 14:15:00|26971.8|26969.4|26973.8|26971.4|26983.3|26980.9|26950.3|26947.9|2412
1595341200000|2020-07-21 14:20:00|26973.3|26970.9|26949.8|26947.4|26985.8|26983.4|26946.3|26943.9|1356
1595341500000|2020-07-21 14:25:00|26950.3|26947.9|26901.8|26899.4|26956.3|26953.9|26885.8|26883.4|3669
1595341800000|2020-07-21 14:30:00|26902.8|26900.4|26923.3|26920.9|26935.8|26933.4|26889.8|26887.4|2157
1595342100000|2020-07-21 14:35:00|26922.8|26920.4|26941.3|26938.9|26944.8|26942.4|26897.8|26895.4|1675
1595342400000|2020-07-21 14:40:00|26940.8|26938.4|26893.8|26891.4|26951.8|26949.4|26890.8|26888.4|2021
1595342700000|2020-07-21 14:45:00|26894.3|26891.9|26967.8|26965.4|26970.3|26967.9|26889.3|26886.9|1638
1595343000000|2020-07-21 14:50:00|26967.3|26964.9|26986.3|26983.9|26991.8|26989.4|26961.8|26959.4|1525
1595343300000|2020-07-21 14:55:00|26985.8|26983.4|26983.8|26981.4|26992.8|26990.4|26971.3|26968.9|1215
1595343600000|2020-07-21 15:00:00|26984.3|26981.9|27001.3|26998.9|27007.3|27004.9|26984.3|26981.9|1528
1595343900000|2020-07-21 15:05:00|27001.8|26999.4|26973.3|26970.9|27003.3|27000.9|26967.8|26965.4|1253
1595344200000|2020-07-21 15:10:00|26972.8|26970.4|26980.8|26978.4|26984.3|26981.9|26944.3|26941.9|2198
1595344500000|2020-07-21 15:15:00|26980.3|26977.9|27011.8|27009.4|27021.8|27019.4|26975.3|26972.9|2551
1595344800000|2020-07-21 15:20:00|27010.8|27008.4|27015.8|27013.4|27024.8|27022.4|26998.8|26996.4|1309
1595345100000|2020-07-21 15:25:00|27016.3|27013.9|27009.8|27007.4|27020.8|27018.4|26989.8|26987.4|1384
1595345400000|2020-07-21 15:30:00|27008.8|27006.4|27005.8|27003.4|27029.3|27026.9|26981.3|26978.9|1523
1595345700000|2020-07-21 15:35:00|27006.3|27003.9|26996.3|26993.9|27016.8|27014.4|26989.3|26986.9|1088
1595346000000|2020-07-21 15:40:00|26995.8|26993.4|27009.8|27007.4|27014.3|27011.9|26971.8|26969.4|1462
1595346300000|2020-07-21 15:45:00|27010.3|27007.9|26968.3|26965.9|27016.8|27014.4|26965.8|26963.4|1205
1595346600000|2020-07-21 15:50:00|26967.3|26964.9|26964.8|26962.4|26978.8|26976.4|26955.3|26952.9|1247
1595346900000|2020-07-21 15:55:00|26964.3|26961.9|26995.8|26993.4|27001.8|26999.4|26959.8|26957.4|1290
1595347200000|2020-07-21 16:00:00|26995.3|26992.9|26979.8|26977.4|27003.8|27001.4|26970.8|26968.4|1059
1595347500000|2020-07-21 16:05:00|26978.3|26975.9|26962.3|26959.9|26986.3|26983.9|26958.8|26956.4|988
1595347800000|2020-07-21 16:10:00|26962.8|26960.4|26966.3|26963.9|26973.8|26971.4|26946.3|26943.9|1243
1595348100000|2020-07-21 16:15:00|26965.8|26963.4|26958.8|26956.4|26974.3|26971.9|26947.8|26945.4|993
1595348400000|2020-07-21 16:20:00|26958.3|26955.9|26953.8|26951.4|26973.8|26971.4|26947.8|26945.4|941
1595348700000|2020-07-21 16:25:00|26954.3|26951.9|26987.8|26985.4|26989.3|26986.9|26945.3|26942.9|1033
1595349000000|2020-07-21 16:30:00|26986.8|26984.4|26986.3|26983.9|26992.8|26990.4|26977.8|26975.4|600
1595349300000|2020-07-21 16:35:00|26986.8|26984.4|26968.8|26966.4|26990.3|26987.9|26963.3|26960.9|536
1595349600000|2020-07-21 16:40:00|26969.8|26967.4|26996.3|26993.9|27001.8|26999.4|26964.8|26962.4|743
1595349900000|2020-07-21 16:45:00|26995.8|26993.4|26977.8|26975.4|27002.3|26999.9|26971.8|26969.4|692
1595350200000|2020-07-21 16:50:00|26978.3|26975.9|26976.3|26973.9|26985.3|26982.9|26967.3|26964.9|660
1595350500000|2020-07-21 16:55:00|26976.8|26974.4|26996.8|26994.4|26999.3|26996.9|26972.8|26970.4|808
1595350800000|2020-07-21 17:00:00|26996.3|26993.9|26989.8|26987.4|27000.3|26997.9|26987.8|26985.4|603
1595351100000|2020-07-21 17:05:00|26989.3|26986.9|26997.8|26995.4|26999.8|26997.4|26984.3|26981.9|342
1595351400000|2020-07-21 17:10:00|26998.3|26995.9|26973.8|26971.4|26999.8|26997.4|26973.3|26970.9|339
1595351700000|2020-07-21 17:15:00|26974.3|26971.9|26983.8|26981.4|26991.8|26989.4|26962.3|26959.9|803
1595352000000|2020-07-21 17:20:00|26984.3|26981.9|26978.8|26976.4|26989.3|26986.9|26974.8|26972.4|557
1595352300000|2020-07-21 17:25:00|26979.3|26976.9|26985.8|26983.4|26993.8|26991.4|26969.3|26966.9|536
1595352600000|2020-07-21 17:30:00|26984.3|26981.9|26987.8|26985.4|26995.8|26993.4|26979.8|26977.4|665
1595352900000|2020-07-21 17:35:00|26988.3|26985.9|26991.3|26988.9|26993.3|26990.9|26983.8|26981.4|1466
1595353200000|2020-07-21 17:40:00|26991.8|26989.4|26979.8|26977.4|26992.3|26989.9|26977.8|26975.4|1188
1595353500000|2020-07-21 17:45:00|26980.3|26977.9|26980.8|26978.4|26986.8|26984.4|26971.3|26968.9|655
1595353800000|2020-07-21 17:50:00|26981.3|26978.9|26968.3|26965.9|26982.8|26980.4|26964.8|26962.4|726
1595354100000|2020-07-21 17:55:00|26968.8|26966.4|26968.3|26965.9|26972.3|26969.9|26962.3|26959.9|966
1595354400000|2020-07-21 18:00:00|26967.8|26965.4|26979.8|26977.4|26986.8|26984.4|26965.3|26962.9|615
1595354700000|2020-07-21 18:05:00|26980.3|26977.9|26979.3|26976.9|26988.8|26986.4|26977.3|26974.9|523
1595355000000|2020-07-21 18:10:00|26979.8|26977.4|26968.8|26966.4|26979.8|26977.4|26965.3|26962.9|614
1595355300000|2020-07-21 18:15:00|26968.3|26965.9|26941.3|26938.9|26969.8|26967.4|26940.3|26937.9|922
1595355600000|2020-07-21 18:20:00|26941.8|26939.4|26952.3|26949.9|26954.3|26951.9|26941.3|26938.9|654
1595355900000|2020-07-21 18:25:00|26951.8|26949.4|26955.3|26952.9|26959.3|26956.9|26942.8|26940.4|1406
1595356200000|2020-07-21 18:30:00|26954.8|26952.4|26948.3|26945.9|26958.3|26955.9|26937.3|26934.9|628
1595356500000|2020-07-21 18:35:00|26948.8|26946.4|26945.8|26943.4|26954.8|26952.4|26938.3|26935.9|794
1595356800000|2020-07-21 18:40:00|26946.3|26943.9|26960.8|26958.4|26962.3|26959.9|26944.8|26942.4|675
1595357100000|2020-07-21 18:45:00|26961.3|26958.9|26965.8|26963.4|26967.8|26965.4|26952.3|26949.9|521
1595357400000|2020-07-21 18:50:00|26965.3|26962.9|26971.8|26969.4|26973.3|26970.9|26959.8|26957.4|563
1595357700000|2020-07-21 18:55:00|26972.3|26969.9|26970.8|26968.4|26974.8|26972.4|26959.8|26957.4|478
1595358000000|2020-07-21 19:00:00|26971.3|26968.9|26955.3|26952.9|26971.8|26969.4|26952.8|26950.4|963
1595358300000|2020-07-21 19:05:00|26954.8|26952.4|26938.3|26935.9|26957.3|26954.9|26926.8|26924.4|1930
1595358600000|2020-07-21 19:10:00|26937.8|26935.4|26895.3|26892.9|26946.3|26943.9|26881.3|26878.9|2440
1595358900000|2020-07-21 19:15:00|26895.8|26893.4|26860.8|26858.4|26899.8|26897.4|26847.3|26844.9|2507
1595359200000|2020-07-21 19:20:00|26860.6|26858.2|26857.1|26854.7|26879.1|26876.7|26840.1|26837.7|2374
1595359500000|2020-07-21 19:25:00|26857.6|26855.2|26855.6|26853.2|26889.1|26886.7|26843.6|26841.2|1641
1595359800000|2020-07-21 19:30:00|26856.6|26854.2|26833.1|26830.7|26876.6|26874.2|26829.6|26827.2|2433
1595360100000|2020-07-21 19:35:00|26832.6|26830.2|26821.1|26818.7|26841.6|26839.2|26816.1|26813.7|1795
1595360400000|2020-07-21 19:40:00|26820.6|26818.2|26847.6|26845.2|26850.6|26848.2|26807.6|26805.2|1804
1595360700000|2020-07-21 19:45:00|26848.1|26845.7|26863.6|26861.2|26879.1|26876.7|26841.1|26838.7|1629
1595361000000|2020-07-21 19:50:00|26864.1|26861.7|26809.6|26807.2|26864.1|26861.7|26764.6|26762.2|4354
1595361300000|2020-07-21 19:55:00|26809.1|26806.7|26843.6|26841.2|26847.6|26845.2|26781.1|26778.7|4971
1595361600000|2020-07-21 20:00:00|26844.8|26840|26849.8|26845|26862.8|26858|26830.8|26826|1723
1595361900000|2020-07-21 20:05:00|26849.3|26844.5|26838.8|26834|26849.8|26845|26838.3|26833.5|706
1595362200000|2020-07-21 20:10:00|26838.3|26833.5|26844.6|26834.8|26849.3|26844.5|26830.3|26825.5|672
1595362500000|2020-07-21 20:15:00|26845.5|26835.7|26843.2|26833.4|26846.6|26836.8|26842.1|26832.3|1
1595362800000|2020-07-21 20:20:00|26842.9|26833.1|26844.5|26834.7|26845.7|26835.9|26842.9|26833.1|0
1595363100000|2020-07-21 20:25:00|26844.9|26835.1|26851.3|26841.5|26851.3|26841.5|26844.9|26835.1|0
1595363400000|2020-07-21 20:30:00|26846.8|26842|26831.8|26827|26855.8|26851|26829.8|26825|185
1595363700000|2020-07-21 20:35:00|26832.8|26828|26835.8|26831|26847.8|26843|26830.8|26826|79
1595364000000|2020-07-21 20:40:00|26838.8|26834|26855.8|26851|26855.8|26851|26835.8|26831|137
1595364300000|2020-07-21 20:45:00|26856.8|26852|26853.8|26849|26858.8|26854|26849.8|26845|181
1595364600000|2020-07-21 20:50:00|26854.8|26850|26846.8|26842|26854.8|26850|26841.8|26837|108
1595364900000|2020-07-21 20:55:00|26845.8|26841|26844.2|26834.4|26846.8|26842|26839.8|26834.1|105
1595365200000|2020-07-21 21:00:00|26844.5|26834.7|26845.3|26835.5|26846.4|26836.6|26844.5|26834.7|0
1595365500000|2020-07-21 21:05:00|26845.8|26836|26837|26827.2|26845.8|26836|26837|26827.2|0
1595365800000|2020-07-21 21:10:00|26836.3|26826.5|26836.7|26826.9|26839.4|26829.6|26832.1|26822.3|0
1595366100000|2020-07-21 21:15:00|26837|26827.2|26834.2|26824.4|26837.4|26827.6|26830.8|26821|0
1595366400000|2020-07-21 21:20:00|26834.5|26824.7|26835|26825.2|26835.5|26825.7|26833|26823.2|0
1595366700000|2020-07-21 21:25:00|26834.7|26824.9|26839.9|26830.1|26840|26830.2|26834.7|26824.9|0
1595367000000|2020-07-21 21:30:00|26839.8|26830|26842.8|26833|26842.8|26833|26839.8|26830|0
1595367300000|2020-07-21 21:35:00|26842.6|26832.8|26842.6|26832.8|26842.7|26832.9|26842.4|26832.6|0
1595367600000|2020-07-21 21:40:00|26842.8|26833|26838.6|26828.8|26842.8|26833|26837.3|26827.5|0
1595367900000|2020-07-21 21:45:00|26838.5|26828.7|26843|26833.2|26843|26833.2|26838.5|26828.7|0
1595368200000|2020-07-21 21:50:00|26843.1|26833.3|26838.8|26829|26843.1|26833.3|26837.9|26828.1|0
1595368500000|2020-07-21 21:55:00|26839.1|26829.3|26842.2|26832.4|26844.5|26834.7|26838.1|26828.3|0
1595368800000|2020-07-21 22:00:00|26852|26842.2|26849.3|26844.5|26854.1|26846|26829.8|26825|217
1595369100000|2020-07-21 22:05:00|26849.8|26845|26839.8|26835|26851.3|26846.5|26830.3|26825.5|168
1595369400000|2020-07-21 22:10:00|26843.3|26838.5|26843.8|26839|26846.8|26842|26842.3|26837.5|34
1595369700000|2020-07-21 22:15:00|26844.3|26839.5|26854.3|26849.5|26857.3|26852.5|26840.3|26835.5|62
1595370000000|2020-07-21 22:20:00|26854.8|26850|26859.8|26855|26866.3|26861.5|26852.8|26848|265
1595370300000|2020-07-21 22:25:00|26860.3|26855.5|26857.3|26852.5|26862.3|26857.5|26851.8|26847|71
1595370600000|2020-07-21 22:30:00|26857.8|26853|26862.3|26857.5|26864.8|26860|26854.8|26850|66
1595370900000|2020-07-21 22:35:00|26862.8|26858|26884.8|26880|26889.8|26885|26862.8|26858|340
1595371200000|2020-07-21 22:40:00|26885.8|26881|26887.8|26883|26887.8|26883|26879.3|26874.5|115
1595371500000|2020-07-21 22:45:00|26887.3|26882.5|26896.3|26891.5|26900.3|26895.5|26883.8|26879|304
1595371800000|2020-07-21 22:50:00|26896.8|26892|26899.3|26894.5|26903.8|26899|26893.8|26889|170
1595372100000|2020-07-21 22:55:00|26899.8|26895|26910.8|26906|26919.8|26915|26897.3|26892.5|259
1595372400000|2020-07-21 23:00:00|26911.3|26906.5|26898.8|26894|26913.8|26909|26895.8|26891|180
1595372700000|2020-07-21 23:05:00|26900.8|26896|26897.8|26893|26902.8|26898|26889.8|26885|129
1595373000000|2020-07-21 23:10:00|26896.3|26891.5|26893.3|26888.5|26903.8|26899|26892.8|26888|87
1595373300000|2020-07-21 23:15:00|26892.8|26888|26883.8|26879|26898.3|26893.5|26879.8|26875|198
1595373600000|2020-07-21 23:20:00|26882.8|26878|26884.8|26880|26888.3|26883.5|26881.8|26877|57
1595373900000|2020-07-21 23:25:00|26885.3|26880.5|26880.8|26876|26885.8|26881|26870.8|26866|108
1595374200000|2020-07-21 23:30:00|26880.3|26875.5|26887.8|26883|26894.3|26889.5|26878.3|26873.5|458
1595374500000|2020-07-21 23:35:00|26887.3|26882.5|26880.8|26876|26887.8|26883|26880.8|26876|34
1595374800000|2020-07-21 23:40:00|26881.8|26877|26886.8|26882|26887.3|26882.5|26881.3|26876.5|65
1595375100000|2020-07-21 23:45:00|26886.3|26881.5|26899.3|26894.5|26902.8|26898|26886.3|26881.5|136
1595375400000|2020-07-21 23:50:00|26899.8|26895|26905.8|26901|26917.3|26912.5|26899.8|26895|180
1595375700000|2020-07-21 23:55:00|26906.3|26901.5|26900.8|26896|26907.3|26902.5|26897.8|26893|94
1595376000000|2020-07-22 00:00:00|26901.3|26896.5|26895.8|26891|26917.8|26913|26890.8|26886|406
1595376300000|2020-07-22 00:05:00|26896.3|26891.5|26904.8|26900|26907.8|26903|26888.8|26884|269
1595376600000|2020-07-22 00:10:00|26905.3|26900.5|26917.8|26913|26918.3|26913.5|26884.3|26879.5|295
1595376900000|2020-07-22 00:15:00|26918.3|26913.5|26935.8|26931|26944.8|26940|26916.3|26911.5|499
1595377200000|2020-07-22 00:20:00|26932.8|26928|26927.8|26923|26936.3|26931.5|26924.8|26920|227
1595377500000|2020-07-22 00:25:00|26928.3|26923.5|26926.8|26922|26929.8|26925|26919.8|26915|101
1595377800000|2020-07-22 00:30:00|26926.3|26921.5|26909.8|26905|26927.3|26922.5|26902.3|26897.5|222
1595378100000|2020-07-22 00:35:00|26910.3|26905.5|26914.3|26909.5|26917.3|26912.5|26902.8|26898|83
1595378400000|2020-07-22 00:40:00|26914.8|26910|26910.8|26906|26926.3|26921.5|26907.8|26903|81
1595378700000|2020-07-22 00:45:00|26911.3|26906.5|26918.3|26913.5|26927.3|26922.5|26906.8|26902|109
1595379000000|2020-07-22 00:50:00|26918.8|26914|26913.8|26909|26924.8|26920|26909.8|26905|95
1595379300000|2020-07-22 00:55:00|26913.3|26908.5|26875.8|26871|26913.3|26908.5|26875.8|26871|271
1595379600000|2020-07-22 01:00:00|26876.3|26871.5|26904.8|26900|26920.8|26916|26866.8|26862|406
1595379900000|2020-07-22 01:05:00|26905.3|26900.5|26919.8|26915|26919.8|26915|26905.3|26900.5|79
1595380200000|2020-07-22 01:10:00|26920.8|26916|26925.3|26920.5|26925.3|26920.5|26906.8|26902|180
1595380500000|2020-07-22 01:15:00|26926.3|26921.5|26917.8|26913|26927.8|26923|26908.8|26904|130
1595380800000|2020-07-22 01:20:00|26917.3|26912.5|26925.8|26921|26937.8|26933|26913.8|26909|236
1595381100000|2020-07-22 01:25:00|26926.3|26921.5|26926.8|26922|26930.8|26926|26920.8|26916|156
1595381400000|2020-07-22 01:30:00|26927.3|26922.5|26928.8|26924|26929.8|26925|26916.3|26911.5|87
1595381700000|2020-07-22 01:35:00|26929.3|26924.5|26920.8|26916|26930.8|26926|26917.8|26913|69
1595382000000|2020-07-22 01:40:00|26921.3|26916.5|26913.8|26909|26925.3|26920.5|26913.3|26908.5|151
1595382300000|2020-07-22 01:45:00|26913.3|26908.5|26922.8|26918|26923.8|26919|26908.3|26903.5|90
1595382600000|2020-07-22 01:50:00|26923.3|26918.5|26915.8|26911|26923.3|26918.5|26912.8|26908|92
1595382900000|2020-07-22 01:55:00|26916.8|26912|26925.8|26921|26926.8|26922|26915.3|26910.5|101
1595383200000|2020-07-22 02:00:00|26926.8|26922|26927.3|26922.5|26931.3|26926.5|26915.3|26910.5|624
1595383500000|2020-07-22 02:05:00|26925.8|26921|26927.8|26923|26932.8|26928|26925.8|26921|77
1595383800000|2020-07-22 02:10:00|26925.8|26921|26943.8|26939|26944.8|26940|26925.8|26921|236
1595384100000|2020-07-22 02:15:00|26944.3|26939.5|26961.8|26957|26967.3|26962.5|26943.8|26939|314
1595384400000|2020-07-22 02:20:00|26961.3|26956.5|26966.3|26961.5|26972.8|26968|26959.8|26955|207
1595384700000|2020-07-22 02:25:00|26966.8|26962|26967.3|26962.5|26971.8|26967|26963.8|26959|129
1595385000000|2020-07-22 02:30:00|26966.8|26962|26958.3|26953.5|26967.8|26963|26956.3|26951.5|138
1595385300000|2020-07-22 02:35:00|26957.8|26953|26962.3|26957.5|26963.8|26959|26955.8|26951|130
1595385600000|2020-07-22 02:40:00|26961.8|26957|26960.3|26955.5|26964.3|26959.5|26957.8|26953|101
1595385900000|2020-07-22 02:45:00|26959.8|26955|26956.3|26951.5|26962.3|26957.5|26954.3|26949.5|130
1595386200000|2020-07-22 02:50:00|26956.8|26952|26957.8|26953|26959.8|26955|26952.8|26948|162
1595386500000|2020-07-22 02:55:00|26958.3|26953.5|26957.8|26953|26964.8|26960|26954.3|26949.5|209
1595386800000|2020-07-22 03:00:00|26957.3|26952.5|26954.8|26950|26959.3|26954.5|26948.8|26944|130
1595387100000|2020-07-22 03:05:00|26954.3|26949.5|26954.3|26949.5|26959.8|26955|26952.8|26948|76
1595387400000|2020-07-22 03:10:00|26953.8|26949|26966.8|26962|26972.8|26968|26953.8|26949|482
1595387700000|2020-07-22 03:15:00|26967.3|26962.5|26969.8|26965|26977.8|26973|26966.8|26962|165
1595388000000|2020-07-22 03:20:00|26970.3|26965.5|26967.8|26963|26974.8|26970|26963.3|26958.5|140
1595388300000|2020-07-22 03:25:00|26968.3|26963.5|26963.3|26958.5|26974.3|26969.5|26960.8|26956|190
1595388600000|2020-07-22 03:30:00|26963.8|26959|26961.8|26957|26963.8|26959|26958.8|26954|76
1595388900000|2020-07-22 03:35:00|26962.3|26957.5|26960.8|26956|26964.3|26959.5|26959.3|26954.5|41
1595389200000|2020-07-22 03:40:00|26960.3|26955.5|26960.8|26956|26962.8|26958|26959.8|26955|26
1595389500000|2020-07-22 03:45:00|26960.3|26955.5|26959.8|26955|26962.8|26958|26958.8|26954|23
1595389800000|2020-07-22 03:50:00|26957.8|26953|26954.3|26949.5|26959.8|26955|26952.8|26948|78
1595390100000|2020-07-22 03:55:00|26954.8|26950|26960.3|26955.5|26961.3|26956.5|26954.3|26949.5|52
1595390400000|2020-07-22 04:00:00|26961.3|26956.5|26961.8|26957|26962.3|26957.5|26957.3|26952.5|30
1595390700000|2020-07-22 04:05:00|26961.3|26956.5|26961.8|26957|26961.8|26957|26958.3|26953.5|19
1595391000000|2020-07-22 04:10:00|26961.3|26956.5|26944.8|26940|26961.3|26956.5|26942.8|26938|132
1595391300000|2020-07-22 04:15:00|26944.3|26939.5|26931.8|26927|26945.3|26940.5|26925.8|26921|293
1595391600000|2020-07-22 04:20:00|26932.3|26927.5|26927.8|26923|26933.8|26929|26921.8|26917|126
1595391900000|2020-07-22 04:25:00|26928.3|26923.5|26924.8|26920|26930.3|26925.5|26922.8|26918|65
1595392200000|2020-07-22 04:30:00|26922.8|26918|26890.8|26886|26923.8|26919|26888.8|26884|351
1595392500000|2020-07-22 04:35:00|26887.8|26883|26898.8|26894|26899.3|26894.5|26886.8|26882|266
1595392800000|2020-07-22 04:40:00|26899.3|26894.5|26883.8|26879|26900.8|26896|26875.8|26871|302
1595393100000|2020-07-22 04:45:00|26884.3|26879.5|26875.3|26870.5|26890.3|26885.5|26872.8|26868|135
1595393400000|2020-07-22 04:50:00|26874.8|26870|26853.8|26849|26882.8|26878|26850.8|26846|441
1595393700000|2020-07-22 04:55:00|26854.3|26849.5|26872.8|26868|26874.8|26870|26853.8|26849|195
1595394000000|2020-07-22 05:00:00|26872.3|26867.5|26861.3|26856.5|26872.3|26867.5|26850.8|26846|181
1595394300000|2020-07-22 05:05:00|26860.8|26856|26854.3|26849.5|26861.8|26857|26839.3|26834.5|335
1595394600000|2020-07-22 05:10:00|26854.8|26850|26858.8|26854|26859.3|26854.5|26832.8|26828|393
1595394900000|2020-07-22 05:15:00|26858.3|26853.5|26858.8|26854|26866.8|26862|26851.8|26847|122
1595395200000|2020-07-22 05:20:00|26860.3|26855.5|26866.3|26861.5|26873.3|26868.5|26858.8|26854|154
1595395500000|2020-07-22 05:25:00|26866.8|26862|26869.3|26864.5|26875.8|26871|26861.8|26857|151
1595395800000|2020-07-22 05:30:00|26869.8|26865|26851.8|26847|26871.8|26867|26851.3|26846.5|193
1595396100000|2020-07-22 05:35:00|26852.3|26847.5|26854.3|26849.5|26857.8|26853|26844.3|26839.5|141
1595396400000|2020-07-22 05:40:00|26853.8|26849|26858.8|26854|26861.8|26857|26853.8|26849|83
1595396700000|2020-07-22 05:45:00|26858.3|26853.5|26866.3|26861.5|26866.8|26862|26854.3|26849.5|174
1595397000000|2020-07-22 05:50:00|26866.8|26862|26869.8|26865|26870.8|26866|26862.3|26857.5|116
1595397300000|2020-07-22 05:55:00|26869.3|26864.5|26868.8|26864|26874.8|26870|26864.8|26860|181
1595397600000|2020-07-22 06:00:00|26868.2|26864.6|26876.7|26873.1|26884.2|26880.6|26863.2|26859.6|370
1595397900000|2020-07-22 06:05:00|26876.2|26872.6|26884.2|26880.6|26888.2|26884.6|26875.2|26871.6|180
1595398200000|2020-07-22 06:10:00|26883.7|26880.1|26880.2|26876.6|26885.2|26881.6|26878.2|26874.6|136
1595398500000|2020-07-22 06:15:00|26879.7|26876.1|26869.7|26866.1|26886.2|26882.6|26867.2|26863.6|237
1595398800000|2020-07-22 06:20:00|26869.2|26865.6|26863.2|26859.6|26871.2|26867.6|26862.7|26859.1|154
1595399100000|2020-07-22 06:25:00|26863.7|26860.1|26853.7|26850.1|26864.2|26860.6|26847.2|26843.6|259
1595399400000|2020-07-22 06:30:00|26853.2|26849.6|26849.2|26845.6|26858.2|26854.6|26846.2|26842.6|130
1595399700000|2020-07-22 06:35:00|26848.7|26845.1|26859.2|26855.6|26859.7|26856.1|26846.7|26843.1|118
1595400000000|2020-07-22 06:40:00|26860.2|26856.6|26861.2|26857.6|26868.2|26864.6|26854.2|26850.6|114
1595400300000|2020-07-22 06:45:00|26862.2|26858.6|26865.7|26862.1|26872.2|26868.6|26854.2|26850.6|186
1595400600000|2020-07-22 06:50:00|26866.2|26862.6|26865.7|26862.1|26868.2|26864.6|26855.7|26852.1|98
1595400900000|2020-07-22 06:55:00|26866.2|26862.6|26876.2|26872.6|26879.7|26876.1|26865.7|26862.1|168
1595401200000|2020-07-22 07:00:00|26877.7|26874.1|26864.7|26861.1|26892.2|26888.6|26862.2|26858.6|428
1595401500000|2020-07-22 07:05:00|26864.2|26860.6|26895.7|26892.1|26896.7|26893.1|26861.2|26857.6|410
1595401800000|2020-07-22 07:10:00|26895.2|26891.6|26913.2|26909.6|26913.2|26909.6|26895.2|26891.6|335
1595402100000|2020-07-22 07:15:00|26912.2|26908.6|26897.7|26894.1|26922.2|26918.6|26892.2|26888.6|529
1595402400000|2020-07-22 07:20:00|26897.2|26893.6|26896.2|26892.6|26928.2|26924.6|26893.7|26890.1|510
1595402700000|2020-07-22 07:25:00|26897.2|26893.6|26876.7|26873.1|26899.2|26895.6|26875.2|26871.6|687
1595403000000|2020-07-22 07:30:00|26877.2|26873.6|26839.2|26835.6|26887.2|26883.6|26836.2|26832.6|869
1595403300000|2020-07-22 07:35:00|26839.7|26836.1|26802.2|26798.6|26842.2|26838.6|26787.7|26784.1|1579
1595403600000|2020-07-22 07:40:00|26801.7|26798.1|26810.2|26806.6|26821.7|26818.1|26792.7|26789.1|1156
1595403900000|2020-07-22 07:45:00|26809.7|26806.1|26807.7|26804.1|26816.2|26812.6|26793.2|26789.6|946
1595404200000|2020-07-22 07:50:00|26806.2|26802.6|26807.2|26803.6|26814.2|26810.6|26769.7|26766.1|1069
1595404500000|2020-07-22 07:55:00|26806.7|26803.1|26797.2|26793.6|26810.7|26807.1|26779.2|26775.6|849
1595404800000|2020-07-22 08:00:00|26796.7|26793.1|26789.2|26785.6|26801.7|26798.1|26774.2|26770.6|996
1595405100000|2020-07-22 08:05:00|26788.7|26785.1|26774.2|26770.6|26788.7|26785.1|26760.7|26757.1|1309
1595405400000|2020-07-22 08:10:00|26773.7|26770.1|26783.2|26779.6|26795.2|26791.6|26756.7|26753.1|738
1595405700000|2020-07-22 08:15:00|26782.7|26779.1|26773.2|26769.6|26784.7|26781.1|26764.2|26760.6|346
1595406000000|2020-07-22 08:20:00|26772.7|26769.1|26784.2|26780.6|26791.2|26787.6|26772.2|26768.6|573
1595406300000|2020-07-22 08:25:00|26783.7|26780.1|26780.2|26776.6|26793.2|26789.6|26772.2|26768.6|367
1595406600000|2020-07-22 08:30:00|26779.7|26776.1|26757.2|26753.6|26780.2|26776.6|26744.7|26741.1|788
1595406900000|2020-07-22 08:35:00|26756.7|26753.1|26722.7|26719.1|26757.2|26753.6|26711.2|26707.6|993
1595407200000|2020-07-22 08:40:00|26722.2|26718.6|26703.2|26699.6|26728.2|26724.6|26702.2|26698.6|746
1595407500000|2020-07-22 08:45:00|26702.7|26699.1|26707.2|26703.6|26712.2|26708.6|26678.7|26675.1|1321
1595407800000|2020-07-22 08:50:00|26706.2|26702.6|26716.2|26712.6|26717.2|26713.6|26692.7|26689.1|602
1595408100000|2020-07-22 08:55:00|26716.7|26713.1|26724.2|26720.6|26731.7|26728.1|26711.2|26707.6|573
1595408400000|2020-07-22 09:00:00|26723.7|26720.1|26716.7|26713.1|26723.7|26720.1|26699.2|26695.6|623
1595408700000|2020-07-22 09:05:00|26716.2|26712.6|26663.2|26659.6|26721.2|26717.6|26662.7|26659.1|754
1595409000000|2020-07-22 09:10:00|26662.2|26658.6|26649.2|26645.6|26673.2|26669.6|26640.7|26637.1|887
1595409300000|2020-07-22 09:15:00|26648.2|26644.6|26669.2|26665.6|26677.2|26673.6|26645.2|26641.6|792
1595409600000|2020-07-22 09:20:00|26669.7|26666.1|26682.2|26678.6|26684.7|26681.1|26664.7|26661.1|419
1595409900000|2020-07-22 09:25:00|26682.7|26679.1|26664.2|26660.6|26684.2|26680.6|26659.2|26655.6|421
1595410200000|2020-07-22 09:30:00|26662.7|26659.1|26714.2|26710.6|26714.2|26710.6|26658.2|26654.6|1140
1595410500000|2020-07-22 09:35:00|26716.7|26713.1|26721.2|26717.6|26725.2|26721.6|26700.2|26696.6|481
1595410800000|2020-07-22 09:40:00|26720.7|26717.1|26725.2|26721.6|26731.7|26728.1|26713.2|26709.6|427
1595411100000|2020-07-22 09:45:00|26724.2|26720.6|26735.2|26731.6|26743.7|26740.1|26724.2|26720.6|427
1595411400000|2020-07-22 09:50:00|26736.2|26732.6|26739.2|26735.6|26743.2|26739.6|26731.7|26728.1|280
1595411700000|2020-07-22 09:55:00|26740.2|26736.6|26753.2|26749.6|26763.7|26760.1|26737.7|26734.1|393
1595412000000|2020-07-22 10:00:00|26752.7|26749.1|26745.2|26741.6|26760.2|26756.6|26745.2|26741.6|394
1595412300000|2020-07-22 10:05:00|26744.7|26741.1|26736.7|26733.1|26744.7|26741.1|26726.2|26722.6|655
1595412600000|2020-07-22 10:10:00|26737.2|26733.6|26720.7|26717.1|26740.2|26736.6|26713.2|26709.6|420
1595412900000|2020-07-22 10:15:00|26721.2|26717.6|26724.2|26720.6|26727.7|26724.1|26692.7|26689.1|616
1595413200000|2020-07-22 10:20:00|26724.7|26721.1|26732.7|26729.1|26741.7|26738.1|26722.7|26719.1|704
1595413500000|2020-07-22 10:25:00|26732.2|26728.6|26718.2|26714.6|26733.7|26730.1|26713.2|26709.6|277
1595413800000|2020-07-22 10:30:00|26717.7|26714.1|26732.2|26728.6|26733.7|26730.1|26712.2|26708.6|175
1595414100000|2020-07-22 10:35:00|26731.7|26728.1|26738.7|26735.1|26747.2|26743.6|26728.2|26724.6|360
1595414400000|2020-07-22 10:40:00|26739.2|26735.6|26740.2|26736.6|26754.2|26750.6|26738.2|26734.6|320
1595414700000|2020-07-22 10:45:00|26739.7|26736.1|26750.2|26746.6|26753.7|26750.1|26739.2|26735.6|236
1595415000000|2020-07-22 10:50:00|26750.7|26747.1|26737.2|26733.6|26753.2|26749.6|26715.2|26711.6|383
1595415300000|2020-07-22 10:55:00|26738.2|26734.6|26742.7|26739.1|26764.2|26760.6|26735.2|26731.6|374
1595415600000|2020-07-22 11:00:00|26743.2|26739.6|26778.2|26774.6|26781.7|26778.1|26743.2|26739.6|562
1595415900000|2020-07-22 11:05:00|26777.7|26774.1|26787.2|26783.6|26787.2|26783.6|26765.2|26761.6|314
1595416200000|2020-07-22 11:10:00|26786.2|26782.6|26760.2|26756.6|26786.7|26783.1|26758.2|26754.6|225
1595416500000|2020-07-22 11:15:00|26759.7|26756.1|26779.2|26775.6|26783.2|26779.6|26759.7|26756.1|251
1595416800000|2020-07-22 11:20:00|26782.2|26778.6|26790.2|26786.6|26791.2|26787.6|26775.2|26771.6|268
1595417100000|2020-07-22 11:25:00|26790.7|26787.1|26793.2|26789.6|26804.2|26800.6|26784.7|26781.1|453
1595417400000|2020-07-22 11:30:00|26792.7|26789.1|26775.2|26771.6|26802.7|26799.1|26775.2|26771.6|275
1595417700000|2020-07-22 11:35:00|26775.7|26772.1|26783.2|26779.6|26788.2|26784.6|26773.2|26769.6|231
1595418000000|2020-07-22 11:40:00|26783.7|26780.1|26789.2|26785.6|26799.2|26795.6|26777.7|26774.1|375
1595418300000|2020-07-22 11:45:00|26789.7|26786.1|26795.2|26791.6|26803.2|26799.6|26788.7|26785.1|312
1595418600000|2020-07-22 11:50:00|26795.7|26792.1|26785.7|26782.1|26798.2|26794.6|26782.2|26778.6|311
1595418900000|2020-07-22 11:55:00|26784.7|26781.1|26795.2|26791.6|26804.2|26800.6|26784.2|26780.6|308
1595419200000|2020-07-22 12:00:00|26794.2|26790.6|26784.2|26780.6|26802.2|26798.6|26762.2|26758.6|865
1595419500000|2020-07-22 12:05:00|26784.7|26781.1|26792.7|26789.1|26801.2|26797.6|26772.2|26768.6|491
1595419800000|2020-07-22 12:10:00|26792.2|26788.6|26800.2|26796.6|26812.2|26808.6|26788.7|26785.1|522
1595420100000|2020-07-22 12:15:00|26801.2|26797.6|26793.2|26789.6|26810.2|26806.6|26791.2|26787.6|320
1595420400000|2020-07-22 12:20:00|26792.7|26789.1|26799.7|26796.1|26804.2|26800.6|26786.2|26782.6|367
1595420700000|2020-07-22 12:25:00|26800.2|26796.6|26789.2|26785.6|26803.2|26799.6|26780.2|26776.6|342
1595421000000|2020-07-22 12:30:00|26788.7|26785.1|26776.2|26772.6|26792.7|26789.1|26775.7|26772.1|333
1595421300000|2020-07-22 12:35:00|26775.2|26771.6|26790.2|26786.6|26793.7|26790.1|26763.7|26760.1|583
1595421600000|2020-07-22 12:40:00|26789.7|26786.1|26790.7|26787.1|26790.7|26787.1|26769.2|26765.6|331
1595421900000|2020-07-22 12:45:00|26791.2|26787.6|26805.2|26801.6|26806.2|26802.6|26780.7|26777.1|395
1595422200000|2020-07-22 12:50:00|26805.7|26802.1|26795.2|26791.6|26813.2|26809.6|26792.2|26788.6|337
1595422500000|2020-07-22 12:55:00|26794.7|26791.1|26803.2|26799.6|26808.2|26804.6|26794.7|26791.1|200
1595422800000|2020-07-22 13:00:00|26804.2|26800.6|26787.2|26783.6|26808.2|26804.6|26785.2|26781.6|437
1595423100000|2020-07-22 13:05:00|26786.7|26783.1|26784.2|26780.6|26791.2|26787.6|26782.2|26778.6|333
1595423400000|2020-07-22 13:10:00|26784.7|26781.1|26784.2|26780.6|26800.2|26796.6|26784.2|26780.6|244
1595423700000|2020-07-22 13:15:00|26784.7|26781.1|26773.2|26769.6|26795.7|26792.1|26772.2|26768.6|558
1595424000000|2020-07-22 13:20:00|26772.7|26769.1|26766.2|26762.6|26778.2|26774.6|26755.7|26752.1|726
1595424300000|2020-07-22 13:25:00|26766.7|26763.1|26785.7|26782.1|26791.7|26788.1|26764.2|26760.6|531
1595424600000|2020-07-22 13:30:00|26785.1|26782.7|26828.1|26825.7|26833.1|26830.7|26783.1|26780.7|4249
1595424900000|2020-07-22 13:35:00|26828.6|26826.2|26871.1|26868.7|26881.1|26878.7|26825.6|26823.2|4520
1595425200000|2020-07-22 13:40:00|26874.1|26871.7|26887.6|26885.2|26888.6|26886.2|26863.1|26860.7|2572
1595425500000|2020-07-22 13:45:00|26888.1|26885.7|26882.6|26880.2|26907.6|26905.2|26877.6|26875.2|2236
1595425800000|2020-07-22 13:50:00|26883.1|26880.7|26919.6|26917.2|26927.6|26925.2|26877.1|26874.7|2200
1595426100000|2020-07-22 13:55:00|26919.1|26916.7|26891|26888.6|26931.6|26929.2|26888.5|26886.1|1856
1595426400000|2020-07-22 14:00:00|26891.5|26889.1|26885.5|26883.1|26905|26902.6|26870|26867.6|1743
1595426700000|2020-07-22 14:05:00|26886|26883.6|26889.5|26887.1|26894.5|26892.1|26859|26856.6|1836
1595427000000|2020-07-22 14:10:00|26889|26886.6|26864.5|26862.1|26906|26903.6|26860|26857.6|1469
1595427300000|2020-07-22 14:15:00|26865.5|26863.1|26877.5|26875.1|26883.5|26881.1|26863|26860.6|1033
1595427600000|2020-07-22 14:20:00|26877|26874.6|26884.5|26882.1|26887|26884.6|26864|26861.6|1203
1595427900000|2020-07-22 14:25:00|26884|26881.6|26865.5|26863.1|26891|26888.6|26861.5|26859.1|1299
1595428200000|2020-07-22 14:30:00|26866|26863.6|26895.5|26893.1|26906.5|26904.1|26854.5|26852.1|1952
1595428500000|2020-07-22 14:35:00|26896|26893.6|26912|26909.6|26919.5|26917.1|26887.5|26885.1|1200
1595428800000|2020-07-22 14:40:00|26912.5|26910.1|26921|26918.6|26925|26922.6|26894.5|26892.1|1568
1595429100000|2020-07-22 14:45:00|26921.5|26919.1|26880.5|26878.1|26929|26926.6|26867|26864.6|2117
1595429400000|2020-07-22 14:50:00|26881|26878.6|26874.5|26872.1|26881|26878.6|26860.5|26858.1|1787
1595429700000|2020-07-22 14:55:00|26874|26871.6|26919.5|26917.1|26921|26918.6|26871|26868.6|1836
1595430000000|2020-07-22 15:00:00|26920|26917.6|26933.5|26931.1|26947.5|26945.1|26915|26912.6|1756
1595430300000|2020-07-22 15:05:00|26934|26931.6|26906|26903.6|26942|26939.6|26904|26901.6|1558
1595430600000|2020-07-22 15:10:00|26906.5|26904.1|26882.5|26880.1|26915|26912.6|26879|26876.6|1461
1595430900000|2020-07-22 15:15:00|26883|26880.6|26900.5|26898.1|26919.5|26917.1|26878|26875.6|1289
1595431200000|2020-07-22 15:20:00|26901|26898.6|26916|26913.6|26923|26920.6|26894.5|26892.1|912
1595431500000|2020-07-22 15:25:00|26916.5|26914.1|26922|26919.6|26930|26927.6|26913|26910.6|1201
1595431800000|2020-07-22 15:30:00|26922.5|26920.1|26918.5|26916.1|26933|26930.6|26912.5|26910.1|1107
1595432100000|2020-07-22 15:35:00|26918|26915.6|26931.5|26929.1|26932|26929.6|26913|26910.6|646
1595432400000|2020-07-22 15:40:00|26932|26929.6|26934.5|26932.1|26937.5|26935.1|26922.5|26920.1|915
1595432700000|2020-07-22 15:45:00|26935|26932.6|26922.5|26920.1|26939|26936.6|26918|26915.6|672
1595433000000|2020-07-22 15:50:00|26922|26919.6|26913.5|26911.1|26924|26921.6|26909.5|26907.1|617
1595433300000|2020-07-22 15:55:00|26913|26910.6|26901|26898.6|26913|26910.6|26895.5|26893.1|649
1595433600000|2020-07-22 16:00:00|26901.5|26899.1|26896.5|26894.1|26913|26910.6|26891|26888.6|796
1595433900000|2020-07-22 16:05:00|26897|26894.6|26895|26892.6|26904|26901.6|26885|26882.6|581
1595434200000|2020-07-22 16:10:00|26894.5|26892.1|26943.5|26941.1|26943.5|26941.1|26894.5|26892.1|1251
1595434500000|2020-07-22 16:15:00|26944|26941.6|26936.5|26934.1|26962|26959.6|26936|26933.6|1275
1595434800000|2020-07-22 16:20:00|26937|26934.6|26913|26910.6|26937.5|26935.1|26912|26909.6|1062
1595435100000|2020-07-22 16:25:00|26912|26909.6|26914|26911.6|26926|26923.6|26908|26905.6|563
1595435400000|2020-07-22 16:30:00|26914.5|26912.1|26921|26918.6|26923.5|26921.1|26912|26909.6|447
1595435700000|2020-07-22 16:35:00|26921.5|26919.1|26914.5|26912.1|26924|26921.6|26914|26911.6|492
1595436000000|2020-07-22 16:40:00|26914|26911.6|26910|26907.6|26915|26912.6|26900.5|26898.1|570
1595436300000|2020-07-22 16:45:00|26910.5|26908.1|26915|26912.6|26918|26915.6|26902|26899.6|357
1595436600000|2020-07-22 16:50:00|26916|26913.6|26901.9|26899.5|26921|26918.6|26898.9|26896.5|357
1595436900000|2020-07-22 16:55:00|26901.4|26899|26912.4|26910|26913.9|26911.5|26899.9|26897.5|328
1595437200000|2020-07-22 17:00:00|26911.9|26909.5|26907.4|26905|26917.4|26915|26894.4|26892|537
1595437500000|2020-07-22 17:05:00|26907.9|26905.5|26906.9|26904.5|26913.4|26911|26903.4|26901|459
1595437800000|2020-07-22 17:10:00|26906.4|26904|26911.9|26909.5|26921.9|26919.5|26898.9|26896.5|665
1595438100000|2020-07-22 17:15:00|26911.4|26909|26914.9|26912.5|26916.4|26914|26904.4|26902|474
1595438400000|2020-07-22 17:20:00|26915.4|26913|26913.4|26911|26921.4|26919|26909.4|26907|373
1595438700000|2020-07-22 17:25:00|26912.9|26910.5|26905.9|26903.5|26914.4|26912|26899.4|26897|546
1595439000000|2020-07-22 17:30:00|26905.4|26903|26886.4|26884|26908.9|26906.5|26884.9|26882.5|557
1595439300000|2020-07-22 17:35:00|26886.9|26884.5|26890.4|26888|26895.9|26893.5|26883.4|26881|702
1595439600000|2020-07-22 17:40:00|26889.9|26887.5|26898.9|26896.5|26899.4|26897|26887.4|26885|404
1595439900000|2020-07-22 17:45:00|26899.4|26897|26864.9|26862.5|26899.4|26897|26859.4|26857|1623
1595440200000|2020-07-22 17:50:00|26865.4|26863|26852.4|26850|26869.4|26867|26850.9|26848.5|1255
1595440500000|2020-07-22 17:55:00|26851.4|26849|26832.4|26830|26853.9|26851.5|26831.4|26829|1384
1595440800000|2020-07-22 18:00:00|26829.9|26827.5|26865.4|26863|26871.4|26869|26828.4|26826|1503
1595441100000|2020-07-22 18:05:00|26865.9|26863.5|26878.9|26876.5|26880.4|26878|26860.4|26858|877
1595441400000|2020-07-22 18:10:00|26878.4|26876|26882.4|26880|26886.4|26884|26861.9|26859.5|1290
1595441700000|2020-07-22 18:15:00|26881.9|26879.5|26893.9|26891.5|26896.4|26894|26867.4|26865|1026
1595442000000|2020-07-22 18:20:00|26893.4|26891|26893.4|26891|26897.4|26895|26884.4|26882|794
1595442300000|2020-07-22 18:25:00|26892.9|26890.5|26899.4|26897|26899.9|26897.5|26883.9|26881.5|697
1595442600000|2020-07-22 18:30:00|26899.9|26897.5|26903.4|26901|26907.4|26905|26870.9|26868.5|1195
1595442900000|2020-07-22 18:35:00|26902.9|26900.5|26918.9|26916.5|26920.9|26918.5|26897.4|26895|877
1595443200000|2020-07-22 18:40:00|26918.4|26916|26918.4|26916|26923.9|26921.5|26911.4|26909|515
1595443500000|2020-07-22 18:45:00|26918.9|26916.5|26925.9|26923.5|26930.9|26928.5|26917.9|26915.5|527
1595443800000|2020-07-22 18:50:00|26926.4|26924|26933.4|26931|26934.4|26932|26922.4|26920|507
1595444100000|2020-07-22 18:55:00|26932.9|26930.5|26927.4|26925|26935.4|26933|26921.4|26919|711
1595444400000|2020-07-22 19:00:00|26927.9|26925.5|26922.9|26920.5|26940.4|26938|26918.9|26916.5|1086
1595444700000|2020-07-22 19:05:00|26923.4|26921|26939.9|26937.5|26942.4|26940|26921.4|26919|816
1595445000000|2020-07-22 19:10:00|26940.4|26938|26972.9|26970.5|26978.4|26976|26931.4|26929|1852
1595445300000|2020-07-22 19:15:00|26973.4|26971|26965.4|26963|26983.9|26981.5|26961.9|26959.5|1207
1595445600000|2020-07-22 19:20:00|26964.9|26962.5|26964.3|26961.9|26982.4|26980|26962.4|26960|1399
1595445900000|2020-07-22 19:25:00|26963.8|26961.4|26957.8|26955.4|26973.3|26970.9|26948.8|26946.4|1181
1595446200000|2020-07-22 19:30:00|26957.3|26954.9|26951.3|26948.9|26969.8|26967.4|26947.3|26944.9|1363
1595446500000|2020-07-22 19:35:00|26951.8|26949.4|26967.8|26965.4|26976.3|26973.9|26951.8|26949.4|892
1595446800000|2020-07-22 19:40:00|26968.3|26965.9|26998.8|26996.4|27001.8|26999.4|26966.3|26963.9|1433
1595447100000|2020-07-22 19:45:00|26998.3|26995.9|27023.8|27021.4|27027.3|27024.9|26994.3|26991.9|1816
1595447400000|2020-07-22 19:50:00|27023.3|27020.9|27006.8|27004.4|27038.8|27036.4|27004.8|27002.4|2675
1595447700000|2020-07-22 19:55:00|27006.3|27003.9|27006.8|27004.4|27025.3|27022.9|27000.3|26997.9|2806
1595448000000|2020-07-22 20:00:00|27001.4|26999|27004.6|26999.8|27027.6|27022.8|26984.1|26979.3|3061
1595448300000|2020-07-22 20:05:00|27004.1|26999.3|27006.6|27001.8|27022.6|27017.8|26988.6|26983.8|923
1595448600000|2020-07-22 20:10:00|27006.1|27001.3|27000.4|26990.6|27017.1|27012.3|26988.6|26983.8|992
1595448900000|2020-07-22 20:15:00|27000|26990.2|27005.5|26995.7|27012.2|27002.4|26998.5|26988.7|1
1595449200000|2020-07-22 20:20:00|27005.7|26995.9|27002.4|26992.6|27008.1|26998.3|27000.2|26990.4|0
1595449500000|2020-07-22 20:25:00|27002.9|26993.1|26996.6|26986.8|27004.3|26994.5|26996.6|26986.8|0
1595449800000|2020-07-22 20:30:00|27006.6|27001.8|27009.6|27004.8|27023.6|27018.8|26995.6|26990.8|442
1595450100000|2020-07-22 20:35:00|27007.6|27002.8|26998.6|26993.8|27010.6|27005.8|26995.6|26990.8|117
1595450400000|2020-07-22 20:40:00|26999.6|26994.8|27003.6|26998.8|27006.6|27001.8|26999.6|26994.8|114
1595450700000|2020-07-22 20:45:00|27004.6|26999.8|26996.6|26991.8|27007.6|27002.8|26995.6|26990.8|147
1595451000000|2020-07-22 20:50:00|26998.6|26993.8|26995.6|26990.8|26999.6|26994.8|26991.6|26986.8|78
1595451300000|2020-07-22 20:55:00|26994.6|26989.8|26989.8|26980|26994.6|26989.8|26984.6|26979.8|113
1595451600000|2020-07-22 21:00:00|26989.6|26979.8|26992.3|26982.5|26994.1|26984.3|26989.4|26979.6|0
1595451900000|2020-07-22 21:05:00|26992.4|26982.6|26992.4|26982.6|26994.8|26985|26992.2|26982.4|0
1595452200000|2020-07-22 21:10:00|26992.6|26982.8|26995.4|26985.6|26995.8|26986|26992.5|26982.7|0
1595452500000|2020-07-22 21:15:00|26996.6|26986.8|26992.8|26983|26996.6|26986.8|26992.8|26983|0
1595452800000|2020-07-22 21:20:00|26992.9|26983.1|26992.6|26982.8|26993|26983.2|26990.4|26980.6|0
1595453100000|2020-07-22 21:25:00|26991.7|26981.9|26992.6|26982.8|26993.8|26984|26991.7|26981.9|0
1595453400000|2020-07-22 21:30:00|26992.9|26983.1|26992|26982.2|26994.1|26984.3|26991.9|26982.1|0
1595453700000|2020-07-22 21:35:00|26992.1|26982.3|26986.6|26976.8|26993.9|26984.1|26984.6|26974.8|0
1595454000000|2020-07-22 21:40:00|26986.7|26976.9|26986.8|26977|26987.4|26977.6|26986.5|26976.7|0
1595454300000|2020-07-22 21:45:00|26986.7|26976.9|26988.9|26979.1|26991.3|26981.5|26986.7|26976.9|0
1595454600000|2020-07-22 21:50:00|26988.8|26979|26990.3|26980.5|26991.3|26981.5|26988.7|26978.9|0
1595454900000|2020-07-22 21:55:00|26990.6|26980.8|26990.5|26980.7|26991.4|26981.6|26990.3|26980.5|0
1595455200000|2020-07-22 22:00:00|27000.6|26995.8|26976.6|26971.8|27008.6|27003.8|26965.6|26960.8|598
1595455500000|2020-07-22 22:05:00|26977.1|26972.3|26997.1|26992.3|27002.6|26997.8|26976.6|26971.8|194
1595455800000|2020-07-22 22:10:00|26996.6|26991.8|27005.1|27000.3|27006.1|27001.3|26994.6|26989.8|84
1595456100000|2020-07-22 22:15:00|27005.6|27000.8|27016.6|27011.8|27019.1|27014.3|27004.1|26999.3|179
1595456400000|2020-07-22 22:20:00|27019.6|27014.8|27006.1|27001.3|27020.6|27015.8|27001.6|26996.8|135
1595456700000|2020-07-22 22:25:00|27005.6|27000.8|26999.1|26994.3|27005.6|27000.8|26993.6|26988.8|70
1595457000000|2020-07-22 22:30:00|26999.6|26994.8|26994.1|26989.3|27002.1|26997.3|26986.1|26981.3|131
1595457300000|2020-07-22 22:35:00|26993.6|26988.8|26991.6|26986.8|26994.6|26989.8|26986.6|26981.8|49
1595457600000|2020-07-22 22:40:00|26992.1|26987.3|26988.6|26983.8|26992.6|26987.8|26985.6|26980.8|45
1595457900000|2020-07-22 22:45:00|26989.1|26984.3|26991.1|26986.3|26996.6|26991.8|26988.6|26983.8|58
1595458200000|2020-07-22 22:50:00|26991.6|26986.8|26984.6|26979.8|26997.1|26992.3|26976.1|26971.3|105
1595458500000|2020-07-22 22:55:00|26984.1|26979.3|26988.1|26983.3|26995.1|26990.3|26982.6|26977.8|111
1595458800000|2020-07-22 23:00:00|26989.6|26984.8|26996.1|26991.3|26997.6|26992.8|26989.6|26984.8|57
1595459100000|2020-07-22 23:05:00|26997.1|26992.3|26986.6|26981.8|26998.1|26993.3|26985.1|26980.3|81
1595459400000|2020-07-22 23:10:00|26987.1|26982.3|26979.1|26974.3|26990.6|26985.8|26973.1|26968.3|108
1595459700000|2020-07-22 23:15:00|26978.1|26973.3|26973.6|26968.8|26979.6|26974.8|26971.6|26966.8|68
1595460000000|2020-07-22 23:20:00|26972.6|26967.8|26983.6|26978.8|26984.6|26979.8|26969.6|26964.8|75
1595460300000|2020-07-22 23:25:00|26983.1|26978.3|26984.6|26979.8|26987.6|26982.8|26982.1|26977.3|45
1595460600000|2020-07-22 23:30:00|26985.1|26980.3|26981.6|26976.8|26986.6|26981.8|26980.6|26975.8|49
1595460900000|2020-07-22 23:35:00|26981.1|26976.3|26977.6|26972.8|26981.1|26976.3|26954.1|26949.3|279
1595461200000|2020-07-22 23:40:00|26978.1|26973.3|26972.1|26967.3|26982.6|26977.8|26971.6|26966.8|74
1595461500000|2020-07-22 23:45:00|26971.6|26966.8|26972.6|26967.8|26979.6|26974.8|26965.1|26960.3|72
1595461800000|2020-07-22 23:50:00|26972.1|26967.3|26957.6|26952.8|26973.6|26968.8|26950.1|26945.3|299
1595462100000|2020-07-22 23:55:00|26957.1|26952.3|26946.1|26941.3|26962.6|26957.8|26937.1|26932.3|170
1595462400000|2020-07-23 00:00:00|26946.6|26941.8|26970.6|26965.8|26971.6|26966.8|26945.6|26940.8|267
1595462700000|2020-07-23 00:05:00|26970.1|26965.3|26987.6|26982.8|26988.6|26983.8|26968.6|26963.8|203
1595463000000|2020-07-23 00:10:00|26987.1|26982.3|26985.1|26980.3|26988.6|26983.8|26979.6|26974.8|138
1595463300000|2020-07-23 00:15:00|26985.6|26980.8|26956.6|26951.8|26986.6|26981.8|26951.6|26946.8|315
1595463600000|2020-07-23 00:20:00|26957.1|26952.3|26956.6|26951.8|26960.1|26955.3|26946.1|26941.3|196
1595463900000|2020-07-23 00:25:00|26957.1|26952.3|26935.6|26930.8|26958.6|26953.8|26934.6|26929.8|321
1595464200000|2020-07-23 00:30:00|26935.1|26930.3|26956.6|26951.8|26960.6|26955.8|26934.6|26929.8|216
1595464500000|2020-07-23 00:35:00|26957.1|26952.3|26956.6|26951.8|26958.1|26953.3|26950.1|26945.3|60
1595464800000|2020-07-23 00:40:00|26957.6|26952.8|26969.6|26964.8|26972.6|26967.8|26956.6|26951.8|100
1595465100000|2020-07-23 00:45:00|26970.1|26965.3|26960.1|26955.3|26972.1|26967.3|26952.1|26947.3|224
1595465400000|2020-07-23 00:50:00|26959.6|26954.8|26954.6|26949.8|26967.6|26962.8|26952.1|26947.3|53
1595465700000|2020-07-23 00:55:00|26954.1|26949.3|26948.1|26943.3|26958.6|26953.8|26943.1|26938.3|178
1595466000000|2020-07-23 01:00:00|26948.6|26943.8|26958.6|26953.8|26958.6|26953.8|26929.6|26924.8|268
1595466300000|2020-07-23 01:05:00|26958.1|26953.3|26971.6|26966.8|26977.6|26972.8|26954.6|26949.8|200
1595466600000|2020-07-23 01:10:00|26972.1|26967.3|26979.6|26974.8|26984.6|26979.8|26972.1|26967.3|133
1595466900000|2020-07-23 01:15:00|26980.1|26975.3|26991.6|26986.8|27005.6|27000.8|26969.1|26964.3|347
1595467200000|2020-07-23 01:20:00|26992.1|26987.3|26979.1|26974.3|26992.6|26987.8|26971.6|26966.8|147
1595467500000|2020-07-23 01:25:00|26979.6|26974.8|26979.6|26974.8|26982.6|26977.8|26965.6|26960.8|115
1595467800000|2020-07-23 01:30:00|26978.6|26973.8|26995.6|26990.8|27000.6|26995.8|26978.6|26973.8|256
1595468100000|2020-07-23 01:35:00|26995.1|26990.3|27006.6|27001.8|27006.6|27001.8|26991.1|26986.3|191
1595468400000|2020-07-23 01:40:00|27006.1|27001.3|27005.1|27000.3|27013.6|27008.8|26997.1|26992.3|194
1595468700000|2020-07-23 01:45:00|27004.6|26999.8|26993.6|26988.8|27011.6|27006.8|26992.6|26987.8|119
1595469000000|2020-07-23 01:50:00|26994.1|26989.3|27002.6|26997.8|27007.6|27002.8|26994.1|26989.3|92
1595469300000|2020-07-23 01:55:00|27003.1|26998.3|27001.6|26996.8|27011.6|27006.8|26997.6|26992.8|65
1595469600000|2020-07-23 02:00:00|27002.1|26997.3|26989.6|26984.8|27004.1|26999.3|26986.1|26981.3|97
1595469900000|2020-07-23 02:05:00|26990.1|26985.3|26983.6|26978.8|26991.6|26986.8|26981.6|26976.8|116
1595470200000|2020-07-23 02:10:00|26984.1|26979.3|26985.1|26980.3|26988.6|26983.8|26977.6|26972.8|122
1595470500000|2020-07-23 02:15:00|26985.6|26980.8|26993.6|26988.8|27005.1|27000.3|26984.6|26979.8|138
1595470800000|2020-07-23 02:20:00|26993.1|26988.3|26981.6|26976.8|26994.1|26989.3|26974.1|26969.3|233
1595471100000|2020-07-23 02:25:00|26982.1|26977.3|26980.1|26975.3|26984.6|26979.8|26975.1|26970.3|51
1595471400000|2020-07-23 02:30:00|26980.6|26975.8|26978.6|26973.8|26994.1|26989.3|26976.6|26971.8|95
1595471700000|2020-07-23 02:35:00|26979.1|26974.3|26962.6|26957.8|26979.6|26974.8|26959.6|26954.8|182
1595472000000|2020-07-23 02:40:00|26964.6|26959.8|26962.6|26957.8|26965.6|26960.8|26947.6|26942.8|269
1595472300000|2020-07-23 02:45:00|26962.1|26957.3|26946.1|26941.3|26966.1|26961.3|26944.1|26939.3|205
1595472600000|2020-07-23 02:50:00|26945.6|26940.8|26952.6|26947.8|26956.6|26951.8|26931.6|26926.8|411
1595472900000|2020-07-23 02:55:00|26952.1|26947.3|26949.1|26944.3|26956.6|26951.8|26940.6|26935.8|208
1595473200000|2020-07-23 03:00:00|26948.6|26943.8|26964.6|26959.8|26965.6|26960.8|26947.6|26942.8|176
1595473500000|2020-07-23 03:05:00|26964.1|26959.3|26968.6|26963.8|26981.6|26976.8|26960.1|26955.3|158
1595473800000|2020-07-23 03:10:00|26968.1|26963.3|26979.6|26974.8|26986.6|26981.8|26968.1|26963.3|367
1595474100000|2020-07-23 03:15:00|26979.1|26974.3|26970.6|26965.8|26984.6|26979.8|26966.1|26961.3|171
1595474400000|2020-07-23 03:20:00|26971.1|26966.3|26980.6|26975.8|26985.1|26980.3|26970.6|26965.8|87
1595474700000|2020-07-23 03:25:00|26978.6|26973.8|26986.1|26981.3|26986.6|26981.8|26975.6|26970.8|70
1595475000000|2020-07-23 03:30:00|26986.6|26981.8|27001.1|26996.3|27002.1|26997.3|26982.1|26977.3|135
1595475300000|2020-07-23 03:35:00|27000.6|26995.8|26992.6|26987.8|27000.6|26995.8|26989.6|26984.8|59
1595475600000|2020-07-23 03:40:00|26992.1|26987.3|26992.6|26987.8|26992.6|26987.8|26986.1|26981.3|65
1595475900000|2020-07-23 03:45:00|26993.1|26988.3|26986.6|26981.8|26994.1|26989.3|26984.6|26979.8|58
1595476200000|2020-07-23 03:50:00|26985.1|26980.3|26987.1|26982.3|26992.6|26987.8|26982.6|26977.8|38
1595476500000|2020-07-23 03:55:00|26987.6|26982.8|26987.6|26982.8|26992.6|26987.8|26984.6|26979.8|13
1595476800000|2020-07-23 04:00:00|26989.1|26984.3|26987.6|26982.8|26999.1|26994.3|26984.6|26979.8|136
1595477100000|2020-07-23 04:05:00|26988.1|26983.3|26987.6|26982.8|26992.6|26987.8|26986.1|26981.3|117
1595477400000|2020-07-23 04:10:00|26988.1|26983.3|26980.6|26975.8|26988.1|26983.3|26980.1|26975.3|71
1595477700000|2020-07-23 04:15:00|26981.1|26976.3|26969.1|26964.3|26983.6|26978.8|26969.1|26964.3|204
1595478000000|2020-07-23 04:20:00|26969.6|26964.8|26978.1|26973.3|26980.6|26975.8|26969.1|26964.3|57
1595478300000|2020-07-23 04:25:00|26978.6|26973.8|26994.6|26989.8|26995.6|26990.8|26978.1|26973.3|79
1595478600000|2020-07-23 04:30:00|26994.1|26989.3|27004.1|26999.3|27004.6|26999.8|26991.1|26986.3|89
1595478900000|2020-07-23 04:35:00|27004.6|26999.8|26998.6|26993.8|27005.6|27000.8|26996.6|26991.8|129
1595479200000|2020-07-23 04:40:00|26999.1|26994.3|27002.1|26997.3|27006.6|27001.8|26994.1|26989.3|42
1595479500000|2020-07-23 04:45:00|27002.6|26997.8|26999.6|26994.8|27008.6|27003.8|26996.6|26991.8|134
1595479800000|2020-07-23 04:50:00|26999.1|26994.3|26997.6|26992.8|26999.1|26994.3|26987.6|26982.8|73
1595480100000|2020-07-23 04:55:00|26998.1|26993.3|26994.6|26989.8|26999.6|26994.8|26994.6|26989.8|22
1595480400000|2020-07-23 05:00:00|26995.6|26990.8|26986.1|26981.3|27000.6|26995.8|26984.6|26979.8|69
1595480700000|2020-07-23 05:05:00|26986.6|26981.8|26990.6|26985.8|26992.6|26987.8|26985.6|26980.8|25
1595481000000|2020-07-23 05:10:00|26991.1|26986.3|27000.6|26995.8|27006.6|27001.8|26990.6|26985.8|87
1595481300000|2020-07-23 05:15:00|27001.1|26996.3|27000.1|26995.3|27005.1|27000.3|26994.1|26989.3|46
1595481600000|2020-07-23 05:20:00|27000.6|26995.8|27008.6|27003.8|27008.6|27003.8|27000.1|26995.3|57
1595481900000|2020-07-23 05:25:00|27008.1|27003.3|27004.6|26999.8|27011.6|27006.8|27001.6|26996.8|95
1595482200000|2020-07-23 05:30:00|27005.1|27000.3|26995.6|26990.8|27006.6|27001.8|26994.6|26989.8|83
1595482500000|2020-07-23 05:35:00|26995.1|26990.3|26980.6|26975.8|26997.6|26992.8|26977.1|26972.3|139
1595482800000|2020-07-23 05:40:00|26981.1|26976.3|26987.6|26982.8|26988.6|26983.8|26977.6|26972.8|88
1595483100000|2020-07-23 05:45:00|26987.1|26982.3|26992.1|26987.3|26999.6|26994.8|26986.6|26981.8|121
1595483400000|2020-07-23 05:50:00|26992.6|26987.8|26988.6|26983.8|26994.6|26989.8|26982.1|26977.3|186
1595483700000|2020-07-23 05:55:00|26989.1|26984.3|26990.6|26985.8|26996.1|26991.3|26984.6|26979.8|100
1595484000000|2020-07-23 06:00:00|26990|26986.4|27050|27046.4|27050.5|27046.9|26989|26985.4|1103
1595484300000|2020-07-23 06:05:00|27050.5|27046.9|27063|27059.4|27071.5|27067.9|27045|27041.4|568
1595484600000|2020-07-23 06:10:00|27063.5|27059.9|27056|27052.4|27063.5|27059.9|27051|27047.4|209
1595484900000|2020-07-23 06:15:00|27056.5|27052.9|27048|27044.4|27069|27065.4|27047|27043.4|345
1595485200000|2020-07-23 06:20:00|27047.5|27043.9|27064|27060.4|27069|27065.4|27046.5|27042.9|211
1595485500000|2020-07-23 06:25:00|27063.5|27059.9|27060|27056.4|27067|27063.4|27052|27048.4|196
1595485800000|2020-07-23 06:30:00|27061|27057.4|27046|27042.4|27061|27057.4|27045|27041.4|234
1595486100000|2020-07-23 06:35:00|27046.5|27042.9|27057|27053.4|27059|27055.4|27046|27042.4|110
1595486400000|2020-07-23 06:40:00|27057.5|27053.9|27068|27064.4|27068.5|27064.9|27056.5|27052.9|129
1595486700000|2020-07-23 06:45:00|27067.5|27063.9|27099.5|27095.9|27124|27120.4|27067.5|27063.9|1640
1595487000000|2020-07-23 06:50:00|27099|27095.4|27101.5|27097.9|27109|27105.4|27098|27094.4|254
1595487300000|2020-07-23 06:55:00|27101|27097.4|27094.5|27090.9|27103.5|27099.9|27088.5|27084.9|406
1595487600000|2020-07-23 07:00:00|27094|27090.4|27081|27077.4|27113|27109.4|27075.5|27071.9|749
1595487900000|2020-07-23 07:05:00|27081.5|27077.9|27071|27067.4|27087|27083.4|27051.5|27047.9|938
1595488200000|2020-07-23 07:10:00|27071.5|27067.9|27069.5|27065.9|27075|27071.4|27056|27052.4|548
1595488500000|2020-07-23 07:15:00|27069|27065.4|27069|27065.4|27075|27071.4|27052|27048.4|415
1595488800000|2020-07-23 07:20:00|27068|27064.4|27070|27066.4|27074|27070.4|27056|27052.4|337
1595489100000|2020-07-23 07:25:00|27069.5|27065.9|27064|27060.4|27076.5|27072.9|27054.5|27050.9|286
1595489400000|2020-07-23 07:30:00|27064.5|27060.9|27064|27060.4|27073|27069.4|27053|27049.4|320
1595489700000|2020-07-23 07:35:00|27065.5|27061.9|27080|27076.4|27088|27084.4|27062|27058.4|300
1595490000000|2020-07-23 07:40:00|27080.5|27076.9|27074|27070.4|27087|27083.4|27072|27068.4|241
1595490300000|2020-07-23 07:45:00|27073.5|27069.9|27084|27080.4|27086|27082.4|27065|27061.4|219
1595490600000|2020-07-23 07:50:00|27084.5|27080.9|27091|27087.4|27101|27097.4|27084|27080.4|430
1595490900000|2020-07-23 07:55:00|27091.5|27087.9|27121|27117.4|27126.5|27122.9|27088.5|27084.9|452
1595491200000|2020-07-23 08:00:00|27120.5|27116.9|27108|27104.4|27132.5|27128.9|27105|27101.4|450
1595491500000|2020-07-23 08:05:00|27107.5|27103.9|27141|27137.4|27144.5|27140.9|27104|27100.4|433
1595491800000|2020-07-23 08:10:00|27141.5|27137.9|27136.5|27132.9|27144|27140.4|27124|27120.4|368
1595492100000|2020-07-23 08:15:00|27137|27133.4|27151|27147.4|27157|27153.4|27137|27133.4|519
1595492400000|2020-07-23 08:20:00|27151.5|27147.9|27152|27148.4|27163|27159.4|27150|27146.4|555
1595492700000|2020-07-23 08:25:00|27152.5|27148.9|27155|27151.4|27160.5|27156.9|27147|27143.4|350
1595493000000|2020-07-23 08:30:00|27155.5|27151.9|27149|27145.4|27166|27162.4|27142|27138.4|413
1595493300000|2020-07-23 08:35:00|27149.5|27145.9|27150|27146.4|27153|27149.4|27142|27138.4|202
1595493600000|2020-07-23 08:40:00|27150.5|27146.9|27137|27133.4|27152|27148.4|27134|27130.4|250
1595493900000|2020-07-23 08:45:00|27137.5|27133.9|27106|27102.4|27140|27136.4|27105.5|27101.9|380
1595494200000|2020-07-23 08:50:00|27103.5|27099.9|27111|27107.4|27116|27112.4|27098|27094.4|529
1595494500000|2020-07-23 08:55:00|27110.5|27106.9|27082|27078.4|27112.5|27108.9|27080.5|27076.9|396
1595494800000|2020-07-23 09:00:00|27081.5|27077.9|27087.5|27083.9|27095|27091.4|27077.5|27073.9|507
1595495100000|2020-07-23 09:05:00|27088|27084.4|27104|27100.4|27104.5|27100.9|27087.5|27083.9|247
1595495400000|2020-07-23 09:10:00|27104.5|27100.9|27095|27091.4|27111|27107.4|27094.5|27090.9|482
1595495700000|2020-07-23 09:15:00|27094.5|27090.9|27089|27085.4|27106|27102.4|27084.5|27080.9|193
1595496000000|2020-07-23 09:20:00|27089.5|27085.9|27094|27090.4|27099|27095.4|27085|27081.4|209
1595496300000|2020-07-23 09:25:00|27094.5|27090.9|27102.5|27098.9|27103.5|27099.9|27094|27090.4|189
1595496600000|2020-07-23 09:30:00|27103|27099.4|27109.5|27105.9|27111.5|27107.9|27099|27095.4|151
1595496900000|2020-07-23 09:35:00|27110|27106.4|27105|27101.4|27116|27112.4|27100|27096.4|218
1595497200000|2020-07-23 09:40:00|27105.5|27101.9|27099|27095.4|27111.5|27107.9|27098.5|27094.9|154
1595497500000|2020-07-23 09:45:00|27098.5|27094.9|27099|27095.4|27103|27099.4|27093|27089.4|138
1595497800000|2020-07-23 09:50:00|27098.5|27094.9|27099|27095.4|27101|27097.4|27087|27083.4|188
1595498100000|2020-07-23 09:55:00|27098.5|27094.9|27103.5|27099.9|27104|27100.4|27083|27079.4|192
1595498400000|2020-07-23 10:00:00|27104|27100.4|27130|27126.4|27134|27130.4|27104|27100.4|526
1595498700000|2020-07-23 10:05:00|27129.5|27125.9|27139|27135.4|27141|27137.4|27129|27125.4|244
1595499000000|2020-07-23 10:10:00|27138.5|27134.9|27128.5|27124.9|27140.5|27136.9|27124|27120.4|185
1595499300000|2020-07-23 10:15:00|27129|27125.4|27129|27125.4|27134.5|27130.9|27127|27123.4|126
1595499600000|2020-07-23 10:20:00|27128.5|27124.9|27099|27095.4|27132.5|27128.9|27098.5|27094.9|242
1595499900000|2020-07-23 10:25:00|27098.5|27094.9|27103|27099.4|27115|27111.4|27094|27090.4|310
1595500200000|2020-07-23 10:30:00|27103.5|27099.9|27098|27094.4|27109|27105.4|27097.5|27093.9|260
1595500500000|2020-07-23 10:35:00|27098.5|27094.9|27101|27097.4|27102|27098.4|27083|27079.4|270
1595500800000|2020-07-23 10:40:00|27101.5|27097.9|27088|27084.4|27103|27099.4|27084|27080.4|186
1595501100000|2020-07-23 10:45:00|27088.5|27084.9|27087.5|27083.9|27091|27087.4|27077|27073.4|181
1595501400000|2020-07-23 10:50:00|27088|27084.4|27092|27088.4|27095|27091.4|27084|27080.4|65
1595501700000|2020-07-23 10:55:00|27092.5|27088.9|27090.5|27086.9|27094.5|27090.9|27082.5|27078.9|154
1595502000000|2020-07-23 11:00:00|27091|27087.4|27096|27092.4|27101.5|27097.9|27083.5|27079.9|161
1595502300000|2020-07-23 11:05:00|27095.5|27091.9|27105|27101.4|27106.5|27102.9|27093|27089.4|140
1595502600000|2020-07-23 11:10:00|27105.5|27101.9|27103|27099.4|27108|27104.4|27096|27092.4|145
1595502900000|2020-07-23 11:15:00|27102.5|27098.9|27090|27086.4|27107|27103.4|27086|27082.4|202
1595503200000|2020-07-23 11:20:00|27090.5|27086.9|27096.5|27092.9|27102|27098.4|27086|27082.4|195
1595503500000|2020-07-23 11:25:00|27096|27092.4|27071.5|27067.9|27097|27093.4|27071|27067.4|313
1595503800000|2020-07-23 11:30:00|27072|27068.4|27106|27102.4|27106.5|27102.9|27071|27067.4|382
1595504100000|2020-07-23 11:35:00|27105.5|27101.9|27086.5|27082.9|27106|27102.4|27082|27078.4|257
1595504400000|2020-07-23 11:40:00|27086|27082.4|27084|27080.4|27091|27087.4|27083|27079.4|164
1595504700000|2020-07-23 11:45:00|27084.5|27080.9|27083|27079.4|27092|27088.4|27080.5|27076.9|195
1595505000000|2020-07-23 11:50:00|27083.5|27079.9|27067|27063.4|27083.5|27079.9|27045.5|27041.9|601
1595505300000|2020-07-23 11:55:00|27067.5|27063.9|27087|27083.4|27097|27093.4|27067.5|27063.9|393
1595505600000|2020-07-23 12:00:00|27088|27084.4|27075|27071.4|27088|27084.4|27066.5|27062.9|529
1595505900000|2020-07-23 12:05:00|27074.5|27070.9|27057|27053.4|27074.5|27070.9|27056|27052.4|326
1595506200000|2020-07-23 12:10:00|27056.5|27052.9|27065|27061.4|27065|27061.4|27044|27040.4|554
1595506500000|2020-07-23 12:15:00|27064.5|27060.9|27062.5|27058.9|27066|27062.4|27057|27053.4|245
1595506800000|2020-07-23 12:20:00|27063|27059.4|27059|27055.4|27070|27066.4|27052.5|27048.9|357
1595507100000|2020-07-23 12:25:00|27059.5|27055.9|27072|27068.4|27075|27071.4|27055|27051.4|256
1595507400000|2020-07-23 12:30:00|27063|27059.4|27006|27002.4|27080.5|27076.9|27000.5|26996.9|1785
1595507700000|2020-07-23 12:35:00|27007|27003.4|27014|27010.4|27016.5|27012.9|27000.5|26996.9|881
1595508000000|2020-07-23 12:40:00|27013.5|27009.9|27018|27014.4|27027|27023.4|27009.5|27005.9|452
1595508300000|2020-07-23 12:45:00|27017.5|27013.9|26984.5|26980.9|27017.5|27013.9|26980.5|26976.9|609
1595508600000|2020-07-23 12:50:00|26985|26981.4|26982|26978.4|26989.5|26985.9|26954.5|26950.9|1207
1595508900000|2020-07-23 12:55:00|26981.5|26977.9|26946|26942.4|26981.5|26977.9|26945|26941.4|515
1595509200000|2020-07-23 13:00:00|26943.5|26939.9|26963.5|26959.9|26974|26970.4|26932|26928.4|773
1595509500000|2020-07-23 13:05:00|26964|26960.4|26975|26971.4|26980|26976.4|26960|26956.4|469
1595509800000|2020-07-23 13:10:00|26974.5|26970.9|26990|26986.4|26993.5|26989.9|26974|26970.4|424
1595510100000|2020-07-23 13:15:00|26990.5|26986.9|26975|26971.4|26995.5|26991.9|26973.5|26969.9|349
1595510400000|2020-07-23 13:20:00|26974|26970.4|26956|26952.4|26974|26970.4|26945|26941.4|535
1595510700000|2020-07-23 13:25:00|26956.5|26952.9|26961|26957.4|26962.5|26958.9|26949|26945.4|536
1595511000000|2020-07-23 13:30:00|26960.4|26958|26949.4|26947|26966.4|26964|26920.4|26918|4007
1595511300000|2020-07-23 13:35:00|26950.9|26948.5|26936.4|26934|26972.4|26970|26918.4|26916|3256
1595511600000|2020-07-23 13:40:00|26934.9|26932.5|26929.9|26927.5|26943.4|26941|26897.9|26895.5|3096
1595511900000|2020-07-23 13:45:00|26930.4|26928|26960.4|26958|26963.4|26961|26929.9|26927.5|2019
1595512200000|2020-07-23 13:50:00|26961.4|26959|26967.4|26965|26976.4|26974|26956.4|26954|1701
1595512500000|2020-07-23 13:55:00|26967.9|26965.5|26965.4|26963|26968.4|26966|26938.4|26936|1237
1595512800000|2020-07-23 14:00:00|26961.4|26959|26946.4|26944|26971.4|26969|26926.9|26924.5|1438
1595513100000|2020-07-23 14:05:00|26946.9|26944.5|26936.9|26934.5|26964.4|26962|26936.4|26934|1139
1595513400000|2020-07-23 14:10:00|26937|26934.6|26880.5|26878.1|26942.5|26940.1|26866|26863.6|3228
1595513700000|2020-07-23 14:15:00|26880|26877.6|26843.5|26841.1|26890|26887.6|26840.5|26838.1|2041
1595514000000|2020-07-23 14:20:00|26843|26840.6|26857|26854.6|26859.5|26857.1|26829.5|26827.1|2163
1595514300000|2020-07-23 14:25:00|26857.5|26855.1|26895|26892.6|26897|26894.6|26857|26854.6|2359
1595514600000|2020-07-23 14:30:00|26895.5|26893.1|26896.5|26894.1|26906.5|26904.1|26890.5|26888.1|1384
1595514900000|2020-07-23 14:35:00|26897|26894.6|26902.5|26900.1|26905.5|26903.1|26876.5|26874.1|1259
1595515200000|2020-07-23 14:40:00|26903|26900.6|26913.5|26911.1|26930|26927.6|26901.5|26899.1|1678
1595515500000|2020-07-23 14:45:00|26914|26911.6|26900.5|26898.1|26916.5|26914.1|26890.5|26888.1|1539
1595515800000|2020-07-23 14:50:00|26900|26897.6|26879.5|26877.1|26920.5|26918.1|26878|26875.6|1333
1595516100000|2020-07-23 14:55:00|26880|26877.6|26861.5|26859.1|26889|26886.6|26850|26847.6|972
1595516400000|2020-07-23 15:00:00|26862|26859.6|26862.5|26860.1|26896.5|26894.1|26855|26852.6|1331
1595516700000|2020-07-23 15:05:00|26863.5|26861.1|26876.5|26874.1|26881|26878.6|26833|26830.6|1945
1595517000000|2020-07-23 15:10:00|26877.5|26875.1|26882.5|26880.1|26889|26886.6|26856.5|26854.1|1040
1595517300000|2020-07-23 15:15:00|26885|26882.6|26876.5|26874.1|26889.5|26887.1|26860.5|26858.1|718
1595517600000|2020-07-23 15:20:00|26875.5|26873.1|26872.5|26870.1|26882.5|26880.1|26857.5|26855.1|1221
1595517900000|2020-07-23 15:25:00|26872|26869.6|26903|26900.6|26903.5|26901.1|26871|26868.6|989
1595518200000|2020-07-23 15:30:00|26903.5|26901.1|26921.5|26919.1|26934.5|26932.1|26894.5|26892.1|1767
1595518500000|2020-07-23 15:35:00|26921|26918.6|26934.5|26932.1|26939.5|26937.1|26898.5|26896.1|1166
1595518800000|2020-07-23 15:40:00|26935|26932.6|26917.5|26915.1|26943.5|26941.1|26904|26901.6|1147
1595519100000|2020-07-23 15:45:00|26918|26915.6|26934|26931.6|26947|26944.6|26910.5|26908.1|957
1595519400000|2020-07-23 15:50:00|26933.5|26931.1|26924|26921.6|26941.5|26939.1|26916|26913.6|1084
1595519700000|2020-07-23 15:55:00|26923.5|26921.1|26928.5|26926.1|26940|26937.6|26907|26904.6|1198
1595520000000|2020-07-23 16:00:00|26929.5|26927.1|26883.5|26881.1|26931.5|26929.1|26883.5|26881.1|1207
1595520300000|2020-07-23 16:05:00|26884|26881.6|26861|26858.6|26891|26888.6|26858|26855.6|1817
1595520600000|2020-07-23 16:10:00|26860.5|26858.1|26890.5|26888.1|26893.5|26891.1|26858.5|26856.1|1339
1595520900000|2020-07-23 16:15:00|26890|26887.6|26902|26899.6|26907|26904.6|26877.5|26875.1|1663
1595521200000|2020-07-23 16:20:00|26901.5|26899.1|26920.5|26918.1|26941|26938.6|26899|26896.6|3528
1595521500000|2020-07-23 16:25:00|26921|26918.6|26930.5|26928.1|26938.5|26936.1|26896|26893.6|2384
1595521800000|2020-07-23 16:30:00|26931|26928.6|26930.5|26928.1|26945.5|26943.1|26912.5|26910.1|1197
1595522100000|2020-07-23 16:35:00|26930|26927.6|26910.5|26908.1|26940|26937.6|26904.5|26902.1|1365
1595522400000|2020-07-23 16:40:00|26908.8|26906.4|26928.8|26926.4|26939.8|26937.4|26903.8|26901.4|1015
1595522700000|2020-07-23 16:45:00|26928.3|26925.9|26905.8|26903.4|26934.8|26932.4|26898.8|26896.4|946
1595523000000|2020-07-23 16:50:00|26905.3|26902.9|26902.8|26900.4|26917.3|26914.9|26893.8|26891.4|1550
1595523300000|2020-07-23 16:55:00|26901.8|26899.4|26886.8|26884.4|26912.3|26909.9|26881.3|26878.9|1747
1595523600000|2020-07-23 17:00:00|26886.3|26883.9|26910.8|26908.4|26914.3|26911.9|26879.3|26876.9|872
1595523900000|2020-07-23 17:05:00|26910.3|26907.9|26904.3|26901.9|26922.3|26919.9|26900.3|26897.9|756
1595524200000|2020-07-23 17:10:00|26903.8|26901.4|26905.8|26903.4|26913.8|26911.4|26890.8|26888.4|608
1595524500000|2020-07-23 17:15:00|26905.3|26902.9|26865.8|26863.4|26907.3|26904.9|26856.8|26854.4|1061
1595524800000|2020-07-23 17:20:00|26866.3|26863.9|26835.3|26832.9|26871.8|26869.4|26829.8|26827.4|983
1595525100000|2020-07-23 17:25:00|26834.8|26832.4|26850.3|26847.9|26856.3|26853.9|26833.3|26830.9|730
1595525400000|2020-07-23 17:30:00|26849.8|26847.4|26817.3|26814.9|26853.3|26850.9|26809.8|26807.4|1515
1595525700000|2020-07-23 17:35:00|26816.8|26814.4|26800.8|26798.4|26825.8|26823.4|26799.3|26796.9|1551
1595526000000|2020-07-23 17:40:00|26800.3|26797.9|26749.8|26747.4|26803.3|26800.9|26732.3|26729.9|2411
1595526300000|2020-07-23 17:45:00|26750.3|26747.9|26725.8|26723.4|26767.3|26764.9|26722.8|26720.4|2075
1595526600000|2020-07-23 17:50:00|26724.8|26722.4|26715.8|26713.4|26748.8|26746.4|26712.3|26709.9|2031
1595526900000|2020-07-23 17:55:00|26716.3|26713.9|26734.3|26731.9|26740.3|26737.9|26698.8|26696.4|1968
1595527200000|2020-07-23 18:00:00|26733.8|26731.4|26679.8|26677.4|26740.3|26737.9|26666.8|26664.4|3314
1595527500000|2020-07-23 18:05:00|26679.3|26676.9|26670.3|26667.9|26701.8|26699.4|26659.8|26657.4|2384
1595527800000|2020-07-23 18:10:00|26670.8|26668.4|26627.8|26625.4|26670.8|26668.4|26612.8|26610.4|2985
1595528100000|2020-07-23 18:15:00|26628.3|26625.9|26606.8|26604.4|26630.3|26627.9|26568.8|26566.4|3037
1595528400000|2020-07-23 18:20:00|26607.3|26604.9|26633.3|26630.9|26635.8|26633.4|26573.3|26570.9|2722
1595528700000|2020-07-23 18:25:00|26633.8|26631.4|26627.3|26624.9|26641.8|26639.4|26611.8|26609.4|1790
1595529000000|2020-07-23 18:30:00|26627.8|26625.4|26653.3|26650.9|26669.8|26667.4|26587.3|26584.9|3115
1595529300000|2020-07-23 18:35:00|26656.3|26653.9|26586.3|26583.9|26656.3|26653.9|26581.8|26579.4|2448
1595529600000|2020-07-23 18:40:00|26587.8|26585.4|26628.8|26626.4|26645.8|26643.4|26586.8|26584.4|2404
1595529900000|2020-07-23 18:45:00|26629.3|26626.9|26654.3|26651.9|26658.3|26655.9|26594.8|26592.4|2243
1595530200000|2020-07-23 18:50:00|26654.8|26652.4|26670.3|26667.9|26683.8|26681.4|26649.8|26647.4|1463
1595530500000|2020-07-23 18:55:00|26669.8|26667.4|26658.8|26656.4|26671.3|26668.9|26645.8|26643.4|1178
1595530800000|2020-07-23 19:00:00|26660.3|26657.9|26663.8|26661.4|26678.8|26676.4|26644.8|26642.4|1322
1595531100000|2020-07-23 19:05:00|26664.3|26661.9|26599.3|26596.9|26673.8|26671.4|26597.3|26594.9|1803
1595531400000|2020-07-23 19:10:00|26599.8|26597.4|26614.8|26612.4|26632.3|26629.9|26583.8|26581.4|1293
1595531700000|2020-07-23 19:15:00|26614.3|26611.9|26634.8|26632.4|26646.8|26644.4|26602.3|26599.9|1497
1595532000000|2020-07-23 19:20:00|26635.3|26632.9|26592.8|26590.4|26654.8|26652.4|26592.8|26590.4|1160
1595532300000|2020-07-23 19:25:00|26594.3|26591.9|26611.3|26608.9|26622.8|26620.4|26566.8|26564.4|1783
1595532600000|2020-07-23 19:30:00|26610.8|26608.4|26630.3|26627.9|26645.8|26643.4|26558.3|26555.9|2572
1595532900000|2020-07-23 19:35:00|26631.8|26629.4|26629.8|26627.4|26652.8|26650.4|26598.8|26596.4|3018
1595533200000|2020-07-23 19:40:00|26629.3|26626.9|26634.8|26632.4|26654.3|26651.9|26612.8|26610.4|1465
1595533500000|2020-07-23 19:45:00|26635.8|26633.4|26615.8|26613.4|26657.8|26655.4|26615.8|26613.4|1671
1595533800000|2020-07-23 19:50:00|26616.3|26613.9|26622.9|26620.5|26622.9|26620.5|26558.5|26556.1|2955
1595534100000|2020-07-23 19:55:00|26620.9|26618.5|26662.9|26660.5|26677.9|26675.5|26613.4|26611|3549
1595534400000|2020-07-23 20:00:00|26664.1|26659.3|26611.6|26606.8|26673.1|26668.3|26597.6|26592.8|1553
1595534700000|2020-07-23 20:05:00|26611.1|26606.3|26656.1|26651.3|26657.6|26652.8|26595.6|26590.8|1244
1595535000000|2020-07-23 20:10:00|26657.1|26652.3|26648.2|26638.4|26664.1|26659.3|26641.1|26636.3|700
1595535300000|2020-07-23 20:15:00|26647.9|26638.1|26641.1|26631.3|26647.9|26638.1|26639|26629.2|0
1595535600000|2020-07-23 20:20:00|26640.5|26630.7|26643.5|26633.7|26644.4|26634.6|26639.5|26629.7|0
1595535900000|2020-07-23 20:25:00|26643.6|26633.8|26644.6|26634.8|26645.5|26635.7|26639.9|26630.1|0
1595536200000|2020-07-23 20:30:00|26640.1|26635.3|26651.1|26646.3|26657.1|26652.3|26640.1|26635.3|265
1595536500000|2020-07-23 20:35:00|26653.1|26648.3|26644.1|26639.3|26655.1|26650.3|26636.1|26631.3|94
1595536800000|2020-07-23 20:40:00|26646.1|26641.3|26643.1|26638.3|26653.1|26648.3|26642.1|26637.3|70
1595537100000|2020-07-23 20:45:00|26642.1|26637.3|26644.1|26639.3|26650.1|26645.3|26642.1|26637.3|61
1595537400000|2020-07-23 20:50:00|26646.1|26641.3|26638.1|26633.3|26648.1|26643.3|26638.1|26633.3|62
1595537700000|2020-07-23 20:55:00|26643.1|26638.3|26660.6|26650.8|26662.7|26654.3|26641.1|26636.3|104
1595538000000|2020-07-23 21:00:00|26660.8|26651|26651.1|26641.3|26661.5|26651.7|26651.1|26641.3|0
1595538300000|2020-07-23 21:05:00|26651|26641.2|26644|26634.2|26651|26641.2|26643.4|26633.6|0
1595538600000|2020-07-23 21:10:00|26644.3|26634.5|26644.2|26634.4|26645.4|26635.6|26643.3|26633.5|0
1595538900000|2020-07-23 21:15:00|26643.6|26633.8|26637.5|26627.7|26643.7|26633.9|26635.2|26625.4|0
1595539200000|2020-07-23 21:20:00|26637.8|26628|26642.1|26632.3|26643|26633.2|26636.3|26626.5|0
1595539500000|2020-07-23 21:25:00|26642.5|26632.7|26647.9|26638.1|26648.2|26638.4|26641.9|26632.1|0
1595539800000|2020-07-23 21:30:00|26647.7|26637.9|26645.4|26635.6|26648.1|26638.3|26645.4|26635.6|0
1595540100000|2020-07-23 21:35:00|26645.5|26635.7|26643.6|26633.8|26645.5|26635.7|26642.1|26632.3|0
1595540400000|2020-07-23 21:40:00|26643.7|26633.9|26643.5|26633.7|26644.1|26634.3|26641.2|26631.4|0
1595540700000|2020-07-23 21:45:00|26643.6|26633.8|26641.8|26632|26643.6|26633.8|26640.4|26630.6|0
1595541000000|2020-07-23 21:50:00|26641.6|26631.8|26640.8|26631|26641.6|26631.8|26639|26629.2|0
1595541300000|2020-07-23 21:55:00|26640.2|26630.4|26642.7|26632.9|26643.8|26634|26639.9|26630.1|0
1595541600000|2020-07-23 22:00:00|26648.1|26643.3|26676.1|26671.3|26686.1|26681.3|26642.1|26637.3|316
1595541900000|2020-07-23 22:05:00|26677.1|26672.3|26694.6|26689.8|26695.1|26690.3|26671.6|26666.8|99
1595542200000|2020-07-23 22:10:00|26693.1|26688.3|26693.6|26688.8|26695.6|26690.8|26687.6|26682.8|67
1595542500000|2020-07-23 22:15:00|26693.1|26688.3|26679.6|26674.8|26695.6|26690.8|26679.1|26674.3|158
1595542800000|2020-07-23 22:20:00|26680.1|26675.3|26679.6|26674.8|26681.1|26676.3|26675.6|26670.8|59
1595543100000|2020-07-23 22:25:00|26680.6|26675.8|26693.6|26688.8|26694.1|26689.3|26675.1|26670.3|58
1595543400000|2020-07-23 22:30:00|26693.1|26688.3|26696.6|26691.8|26698.1|26693.3|26690.1|26685.3|81
1595543700000|2020-07-23 22:35:00|26696.1|26691.3|26693.1|26688.3|26698.6|26693.8|26692.6|26687.8|48
1595544000000|2020-07-23 22:40:00|26692.6|26687.8|26693.6|26688.8|26698.6|26693.8|26688.6|26683.8|69
1595544300000|2020-07-23 22:45:00|26693.1|26688.3|26695.1|26690.3|26696.6|26691.8|26693.1|26688.3|26
1595544600000|2020-07-23 22:50:00|26695.6|26690.8|26695.1|26690.3|26699.1|26694.3|26692.6|26687.8|48
1595544900000|2020-07-23 22:55:00|26694.6|26689.8|26708.6|26703.8|26709.1|26704.3|26687.6|26682.8|128
1595545200000|2020-07-23 23:00:00|26709.1|26704.3|26680.6|26675.8|26711.6|26706.8|26676.6|26671.8|155
1595545500000|2020-07-23 23:05:00|26679.6|26674.8|26668.1|26663.3|26685.1|26680.3|26668.1|26663.3|137
1595545800000|2020-07-23 23:10:00|26667.6|26662.8|26651.1|26646.3|26668.1|26663.3|26641.6|26636.8|388
1595546100000|2020-07-23 23:15:00|26650.6|26645.8|26661.1|26656.3|26661.6|26656.8|26650.1|26645.3|64
1595546400000|2020-07-23 23:20:00|26660.6|26655.8|26668.6|26663.8|26670.6|26665.8|26655.1|26650.3|89
1595546700000|2020-07-23 23:25:00|26669.1|26664.3|26679.6|26674.8|26679.6|26674.8|26663.6|26658.8|63
1595547000000|2020-07-23 23:30:00|26681.6|26676.8|26663.6|26658.8|26690.1|26685.3|26659.6|26654.8|131
1595547300000|2020-07-23 23:35:00|26661.1|26656.3|26665.6|26660.8|26665.6|26660.8|26644.6|26639.8|115
1595547600000|2020-07-23 23:40:00|26665.1|26660.3|26667.6|26662.8|26680.1|26675.3|26657.6|26652.8|94
1595547900000|2020-07-23 23:45:00|26665.6|26660.8|26664.6|26659.8|26674.1|26669.3|26662.1|26657.3|50
1595548200000|2020-07-23 23:50:00|26664.1|26659.3|26656.1|26651.3|26665.6|26660.8|26636.1|26631.3|272
1595548500000|2020-07-23 23:55:00|26655.6|26650.8|26664.1|26659.3|26673.6|26668.8|26654.1|26649.3|197
1595548800000|2020-07-24 00:00:00|26663.6|26658.8|26667.1|26662.3|26670.1|26665.3|26656.1|26651.3|149
1595549100000|2020-07-24 00:05:00|26666.6|26661.8|26680.1|26675.3|26686.1|26681.3|26658.1|26653.3|351
1595549400000|2020-07-24 00:10:00|26681.1|26676.3|26672.1|26667.3|26683.1|26678.3|26670.6|26665.8|92
1595549700000|2020-07-24 00:15:00|26672.6|26667.8|26679.1|26674.3|26683.6|26678.8|26668.6|26663.8|222
1595550000000|2020-07-24 00:20:00|26678.6|26673.8|26672.6|26667.8|26678.6|26673.8|26663.6|26658.8|58
1595550300000|2020-07-24 00:25:00|26673.1|26668.3|26677.6|26672.8|26693.6|26688.8|26672.1|26667.3|227
1595550600000|2020-07-24 00:30:00|26678.1|26673.3|26671.6|26666.8|26685.1|26680.3|26667.1|26662.3|36
1595550900000|2020-07-24 00:35:00|26671.1|26666.3|26671.1|26666.3|26676.6|26671.8|26666.1|26661.3|34
1595551200000|2020-07-24 00:40:00|26671.6|26666.8|26663.6|26658.8|26671.6|26666.8|26659.1|26654.3|73
1595551500000|2020-07-24 00:45:00|26663.1|26658.3|26669.6|26664.8|26675.6|26670.8|26661.6|26656.8|76
1595551800000|2020-07-24 00:50:00|26670.1|26665.3|26679.6|26674.8|26680.6|26675.8|26669.6|26664.8|20
1595552100000|2020-07-24 00:55:00|26679.1|26674.3|26719.6|26714.8|26723.6|26718.8|26679.1|26674.3|292
1595552400000|2020-07-24 01:00:00|26720.6|26715.8|26720.1|26715.3|26723.1|26718.3|26712.6|26707.8|159
1595552700000|2020-07-24 01:05:00|26720.6|26715.8|26708.1|26703.3|26721.1|26716.3|26706.6|26701.8|100
1595553000000|2020-07-24 01:10:00|26708.6|26703.8|26698.6|26693.8|26708.6|26703.8|26693.1|26688.3|95
1595553300000|2020-07-24 01:15:00|26699.1|26694.3|26698.6|26693.8|26700.1|26695.3|26688.1|26683.3|70
1595553600000|2020-07-24 01:20:00|26699.1|26694.3|26691.6|26686.8|26701.1|26696.3|26691.6|26686.8|62
1595553900000|2020-07-24 01:25:00|26691.1|26686.3|26698.6|26693.8|26703.6|26698.8|26690.1|26685.3|110
1595554200000|2020-07-24 01:30:00|26699.1|26694.3|26705.1|26700.3|26707.6|26702.8|26693.6|26688.8|87
1595554500000|2020-07-24 01:35:00|26706.6|26701.8|26691.6|26686.8|26706.6|26701.8|26686.6|26681.8|251
1595554800000|2020-07-24 01:40:00|26692.1|26687.3|26682.6|26677.8|26696.1|26691.3|26682.6|26677.8|54
1595555100000|2020-07-24 01:45:00|26683.1|26678.3|26659.6|26654.8|26683.6|26678.8|26641.6|26636.8|464
1595555400000|2020-07-24 01:50:00|26657.6|26652.8|26664.6|26659.8|26668.6|26663.8|26655.1|26650.3|123
1595555700000|2020-07-24 01:55:00|26664.1|26659.3|26676.6|26671.8|26678.1|26673.3|26660.6|26655.8|130
1595556000000|2020-07-24 02:00:00|26676.1|26671.3|26653.6|26648.8|26676.6|26671.8|26653.6|26648.8|85
1595556300000|2020-07-24 02:05:00|26654.1|26649.3|26666.6|26661.8|26668.1|26663.3|26648.6|26643.8|61
1595556600000|2020-07-24 02:10:00|26666.1|26661.3|26668.6|26663.8|26670.6|26665.8|26657.1|26652.3|88
1595556900000|2020-07-24 02:15:00|26669.1|26664.3|26665.1|26660.3|26671.1|26666.3|26661.6|26656.8|34
1595557200000|2020-07-24 02:20:00|26664.1|26659.3|26660.1|26655.3|26667.1|26662.3|26660.1|26655.3|29
1595557500000|2020-07-24 02:25:00|26659.6|26654.8|26655.1|26650.3|26661.6|26656.8|26642.1|26637.3|134
1595557800000|2020-07-24 02:30:00|26654.1|26649.3|26642.1|26637.3|26654.6|26649.8|26640.6|26635.8|117
1595558100000|2020-07-24 02:35:00|26640.6|26635.8|26652.1|26647.3|26655.6|26650.8|26636.1|26631.3|100
1595558400000|2020-07-24 02:40:00|26652.6|26647.8|26655.6|26650.8|26659.1|26654.3|26650.6|26645.8|72
1595558700000|2020-07-24 02:45:00|26655.1|26650.3|26647.1|26642.3|26655.6|26650.8|26646.1|26641.3|291
1595559000000|2020-07-24 02:50:00|26646.6|26641.8|26639.1|26634.3|26648.6|26643.8|26634.1|26629.3|223
1595559300000|2020-07-24 02:55:00|26638.6|26633.8|26655.1|26650.3|26655.6|26650.8|26638.6|26633.8|98
1595559600000|2020-07-24 03:00:00|26654.6|26649.8|26638.6|26633.8|26655.6|26650.8|26628.6|26623.8|82
1595559900000|2020-07-24 03:05:00|26638.1|26633.3|26640.6|26635.8|26641.6|26636.8|26623.1|26618.3|198
1595560200000|2020-07-24 03:10:00|26640.1|26635.3|26637.6|26632.8|26640.1|26635.3|26624.1|26619.3|166
1595560500000|2020-07-24 03:15:00|26637.1|26632.3|26627.1|26622.3|26637.6|26632.8|26624.1|26619.3|66
1595560800000|2020-07-24 03:20:00|26626.6|26621.8|26602.1|26597.3|26628.1|26623.3|26601.1|26596.3|334
1595561100000|2020-07-24 03:25:00|26601.6|26596.8|26604.1|26599.3|26612.6|26607.8|26587.1|26582.3|283
1595561400000|2020-07-24 03:30:00|26603.6|26598.8|26596.1|26591.3|26605.1|26600.3|26581.6|26576.8|401
1595561700000|2020-07-24 03:35:00|26595.6|26590.8|26591.1|26586.3|26597.1|26592.3|26584.1|26579.3|259
1595562000000|2020-07-24 03:40:00|26590.6|26585.8|26573.1|26568.3|26591.1|26586.3|26563.1|26558.3|692
1595562300000|2020-07-24 03:45:00|26573.6|26568.8|26550.1|26545.3|26573.6|26568.8|26529.1|26524.3|1021
1595562600000|2020-07-24 03:50:00|26551.1|26546.3|26532.6|26527.8|26556.1|26551.3|26530.6|26525.8|360
1595562900000|2020-07-24 03:55:00|26532.1|26527.3|26547.1|26542.3|26556.6|26551.8|26531.1|26526.3|284
1595563200000|2020-07-24 04:00:00|26546.1|26541.3|26542.1|26537.3|26553.6|26548.8|26540.1|26535.3|230
1595563500000|2020-07-24 04:05:00|26541.6|26536.8|26541.1|26536.3|26548.1|26543.3|26513.1|26508.3|550
1595563800000|2020-07-24 04:10:00|26540.6|26535.8|26529.1|26524.3|26548.6|26543.8|26525.6|26520.8|234
1595564100000|2020-07-24 04:15:00|26527.6|26522.8|26523.1|26518.3|26536.6|26531.8|26514.6|26509.8|205
1595564400000|2020-07-24 04:20:00|26523.6|26518.8|26529.1|26524.3|26535.1|26530.3|26508.6|26503.8|201
1595564700000|2020-07-24 04:25:00|26529.6|26524.8|26529.1|26524.3|26538.1|26533.3|26526.6|26521.8|121
1595565000000|2020-07-24 04:30:00|26528.6|26523.8|26541.6|26536.8|26554.1|26549.3|26522.1|26517.3|321
1595565300000|2020-07-24 04:35:00|26541.1|26536.3|26551.1|26546.3|26558.1|26553.3|26540.6|26535.8|365
1595565600000|2020-07-24 04:40:00|26553.1|26548.3|26570.1|26565.3|26578.1|26573.3|26551.1|26546.3|369
1595565900000|2020-07-24 04:45:00|26570.6|26565.8|26561.1|26556.3|26572.1|26567.3|26557.1|26552.3|191
1595566200000|2020-07-24 04:50:00|26560.6|26555.8|26558.1|26553.3|26562.6|26557.8|26550.1|26545.3|269
1595566500000|2020-07-24 04:55:00|26558.6|26553.8|26552.1|26547.3|26564.1|26559.3|26545.1|26540.3|97
1595566800000|2020-07-24 05:00:00|26551.6|26546.8|26537.1|26532.3|26554.1|26549.3|26524.1|26519.3|352
1595567100000|2020-07-24 05:05:00|26536.6|26531.8|26547.1|26542.3|26556.6|26551.8|26536.6|26531.8|225
1595567400000|2020-07-24 05:10:00|26546.6|26541.8|26549.6|26544.8|26556.1|26551.3|26533.6|26528.8|162
1595567700000|2020-07-24 05:15:00|26549.1|26544.3|26549.6|26544.8|26551.6|26546.8|26537.1|26532.3|271
1595568000000|2020-07-24 05:20:00|26549.1|26544.3|26541.1|26536.3|26549.6|26544.8|26522.6|26517.8|189
1595568300000|2020-07-24 05:25:00|26541.6|26536.8|26529.1|26524.3|26549.1|26544.3|26527.1|26522.3|98
1595568600000|2020-07-24 05:30:00|26528.6|26523.8|26531.6|26526.8|26541.1|26536.3|26513.1|26508.3|251
1595568900000|2020-07-24 05:35:00|26531.1|26526.3|26519.1|26514.3|26539.1|26534.3|26512.6|26507.8|299
1595569200000|2020-07-24 05:40:00|26519.6|26514.8|26520.1|26515.3|26533.1|26528.3|26501.6|26496.8|289
1595569500000|2020-07-24 05:45:00|26520.6|26515.8|26500.1|26495.3|26521.1|26516.3|26485.1|26480.3|344
1595569800000|2020-07-24 05:50:00|26501.1|26496.3|26512.6|26507.8|26515.1|26510.3|26493.1|26488.3|305
1595570100000|2020-07-24 05:55:00|26513.1|26508.3|26515.6|26510.8|26523.1|26518.3|26508.6|26503.8|172
1595570400000|2020-07-24 06:00:00|26515|26511.4|26537|26533.4|26550|26546.4|26496.5|26492.9|654
1595570700000|2020-07-24 06:05:00|26536.5|26532.9|26546.5|26542.9|26554|26550.4|26536.5|26532.9|295
1595571000000|2020-07-24 06:10:00|26546|26542.4|26563|26559.4|26581.5|26577.9|26545|26541.4|317
1595571300000|2020-07-24 06:15:00|26563.5|26559.9|26540.5|26536.9|26570|26566.4|26536.5|26532.9|362
1595571600000|2020-07-24 06:20:00|26540|26536.4|26550|26546.4|26563.5|26559.9|26540|26536.4|152
1595571900000|2020-07-24 06:25:00|26549.5|26545.9|26568|26564.4|26580|26576.4|26542.5|26538.9|242
1595572200000|2020-07-24 06:30:00|26567.5|26563.9|26554.5|26550.9|26574|26570.4|26546.5|26542.9|192
1595572500000|2020-07-24 06:35:00|26554|26550.4|26533|26529.4|26554.5|26550.9|26525|26521.4|183
1595572800000|2020-07-24 06:40:00|26532.5|26528.9|26523.5|26519.9|26548.5|26544.9|26522|26518.4|133
1595573100000|2020-07-24 06:45:00|26524|26520.4|26518|26514.4|26539|26535.4|26496|26492.4|502
1595573400000|2020-07-24 06:50:00|26518.5|26514.9|26505|26501.4|26528|26524.4|26492.5|26488.9|444
1595573700000|2020-07-24 06:55:00|26504.5|26500.9|26474|26470.4|26508|26504.4|26469|26465.4|628
1595574000000|2020-07-24 07:00:00|26474.5|26470.9|26467|26463.4|26497|26493.4|26452.5|26448.9|1145
1595574300000|2020-07-24 07:05:00|26463.5|26459.9|26449|26445.4|26479.5|26475.9|26446|26442.4|676
1595574600000|2020-07-24 07:10:00|26448.5|26444.9|26443.5|26439.9|26460|26456.4|26437|26433.4|739
1595574900000|2020-07-24 07:15:00|26454.5|26450.9|26430.5|26426.9|26460.5|26456.9|26418.5|26414.9|1511
1595575200000|2020-07-24 07:20:00|26431.5|26427.9|26453.5|26449.9|26455|26451.4|26423.5|26419.9|805
1595575500000|2020-07-24 07:25:00|26453|26449.4|26450|26446.4|26458.5|26454.9|26441.5|26437.9|584
1595575800000|2020-07-24 07:30:00|26451.5|26447.9|26410|26406.4|26466.5|26462.9|26402|26398.4|1282
1595576100000|2020-07-24 07:35:00|26410.5|26406.9|26443.5|26439.9|26449|26445.4|26405.5|26401.9|697
1595576400000|2020-07-24 07:40:00|26444|26440.4|26451.5|26447.9|26470|26466.4|26434.5|26430.9|585
1595576700000|2020-07-24 07:45:00|26452|26448.4|26456|26452.4|26472|26468.4|26449.5|26445.9|333
1595577000000|2020-07-24 07:50:00|26456.5|26452.9|26456|26452.4|26466.5|26462.9|26441.5|26437.9|341
1595577300000|2020-07-24 07:55:00|26455.5|26451.9|26453.5|26449.9|26458|26454.4|26435.5|26431.9|357
1595577600000|2020-07-24 08:00:00|26454.5|26450.9|26482.5|26478.9|26483.5|26479.9|26442.5|26438.9|476
1595577900000|2020-07-24 08:05:00|26483|26479.4|26454.5|26450.9|26495.5|26491.9|26452|26448.4|603
1595578200000|2020-07-24 08:10:00|26454|26450.4|26516|26512.4|26525|26521.4|26451.5|26447.9|771
1595578500000|2020-07-24 08:15:00|26515.5|26511.9|26504.5|26500.9|26520.5|26516.9|26493|26489.4|491
1595578800000|2020-07-24 08:20:00|26504|26500.4|26494|26490.4|26505|26501.4|26482|26478.4|262
1595579100000|2020-07-24 08:25:00|26494.5|26490.9|26497|26493.4|26499.5|26495.9|26476|26472.4|230
1595579400000|2020-07-24 08:30:00|26496.5|26492.9|26521.5|26517.9|26533.5|26529.9|26494|26490.4|447
1595579700000|2020-07-24 08:35:00|26522|26518.4|26526|26522.4|26539.5|26535.9|26496.5|26492.9|414
1595580000000|2020-07-24 08:40:00|26527|26523.4|26519.5|26515.9|26530.5|26526.9|26511.5|26507.9|200
1595580300000|2020-07-24 08:45:00|26520|26516.4|26508.5|26504.9|26520|26516.4|26501|26497.4|266
1595580600000|2020-07-24 08:50:00|26509|26505.4|26539.5|26535.9|26542|26538.4|26506.5|26502.9|244
1595580900000|2020-07-24 08:55:00|26539|26535.4|26549.5|26545.9|26549.5|26545.9|26527.5|26523.9|422
1595581200000|2020-07-24 09:00:00|26550|26546.4|26539.5|26535.9|26553|26549.4|26537|26533.4|476
1595581500000|2020-07-24 09:05:00|26540|26536.4|26547.5|26543.9|26547.5|26543.9|26528.5|26524.9|277
1595581800000|2020-07-24 09:10:00|26547|26543.4|26557|26553.4|26565|26561.4|26544.5|26540.9|416
1595582100000|2020-07-24 09:15:00|26557.5|26553.9|26551|26547.4|26563.5|26559.9|26548.5|26544.9|168
1595582400000|2020-07-24 09:20:00|26551.5|26547.9|26544.5|26540.9|26563.5|26559.9|26540|26536.4|253
1595582700000|2020-07-24 09:25:00|26544|26540.4|26556.5|26552.9|26559|26555.4|26537|26533.4|138
1595583000000|2020-07-24 09:30:00|26557|26553.4|26560.5|26556.9|26571.5|26567.9|26552.5|26548.9|436
1595583300000|2020-07-24 09:35:00|26558.5|26554.9|26557.5|26553.9|26569.5|26565.9|26551|26547.4|249
1595583600000|2020-07-24 09:40:00|26558|26554.4|26574.5|26570.9|26583.5|26579.9|26554.5|26550.9|377
1595583900000|2020-07-24 09:45:00|26574|26570.4|26573.5|26569.9|26581|26577.4|26569.5|26565.9|337
1595584200000|2020-07-24 09:50:00|26574|26570.4|26601.5|26597.9|26603.5|26599.9|26574|26570.4|526
1595584500000|2020-07-24 09:55:00|26602|26598.4|26599.5|26595.9|26620.5|26616.9|26598|26594.4|554
1595584800000|2020-07-24 10:00:00|26600|26596.4|26604.5|26600.9|26612.5|26608.9|26592.5|26588.9|482
1595585100000|2020-07-24 10:05:00|26604|26600.4|26627.5|26623.9|26636.5|26632.9|26601.5|26597.9|484
1595585400000|2020-07-24 10:10:00|26628.5|26624.9|26611.5|26607.9|26633|26629.4|26606.5|26602.9|405
1595585700000|2020-07-24 10:15:00|26612|26608.4|26597.5|26593.9|26613.5|26609.9|26596|26592.4|330
1595586000000|2020-07-24 10:20:00|26598|26594.4|26640.5|26636.9|26645.5|26641.9|26597.5|26593.9|714
1595586300000|2020-07-24 10:25:00|26640|26636.4|26627|26623.4|26642.5|26638.9|26619.5|26615.9|341
1595586600000|2020-07-24 10:30:00|26627.5|26623.9|26597|26593.4|26635.5|26631.9|26596|26592.4|526
1595586900000|2020-07-24 10:35:00|26597.5|26593.9|26597.5|26593.9|26601.5|26597.9|26586|26582.4|468
1595587200000|2020-07-24 10:40:00|26596.5|26592.9|26584.5|26580.9|26599|26595.4|26581.5|26577.9|350
1595587500000|2020-07-24 10:45:00|26586.5|26582.9|26581|26577.4|26600|26596.4|26577.5|26573.9|226
1595587800000|2020-07-24 10:50:00|26580.5|26576.9|26587.5|26583.9|26606.5|26602.9|26576.5|26572.9|401
1595588100000|2020-07-24 10:55:00|26587|26583.4|26595.5|26591.9|26600|26596.4|26581.5|26577.9|244
1595588400000|2020-07-24 11:00:00|26596|26592.4|26613.5|26609.9|26619.5|26615.9|26591|26587.4|755
1595588700000|2020-07-24 11:05:00|26613|26609.4|26628|26624.4|26630.5|26626.9|26600.5|26596.9|341
1595589000000|2020-07-24 11:10:00|26627.5|26623.9|26590.5|26586.9|26631|26627.4|26590.5|26586.9|394
1595589300000|2020-07-24 11:15:00|26589.5|26585.9|26570.5|26566.9|26600|26596.4|26570.5|26566.9|827
1595589600000|2020-07-24 11:20:00|26571|26567.4|26584.5|26580.9|26586.5|26582.9|26569|26565.4|550
1595589900000|2020-07-24 11:25:00|26584|26580.4|26573.5|26569.9|26584.5|26580.9|26561|26557.4|339
1595590200000|2020-07-24 11:30:00|26574|26570.4|26551|26547.4|26578.5|26574.9|26549|26545.4|404
1595590500000|2020-07-24 11:35:00|26551.5|26547.9|26543.5|26539.9|26555.5|26551.9|26534|26530.4|650
1595590800000|2020-07-24 11:40:00|26541.5|26537.9|26553.5|26549.9|26557.5|26553.9|26536.5|26532.9|429
1595591100000|2020-07-24 11:45:00|26553|26549.4|26545.5|26541.9|26558|26554.4|26523|26519.4|854
1595591400000|2020-07-24 11:50:00|26545|26541.4|26551|26547.4|26565|26561.4|26543.5|26539.9|479
1595591700000|2020-07-24 11:55:00|26550.5|26546.9|26559|26555.4|26563.5|26559.9|26546|26542.4|311
1595592000000|2020-07-24 12:00:00|26558.5|26554.9|26562.5|26558.9|26569.5|26565.9|26549.5|26545.9|392
1595592300000|2020-07-24 12:05:00|26563|26559.4|26571.5|26567.9|26584.5|26580.9|26562.5|26558.9|566
1595592600000|2020-07-24 12:10:00|26572|26568.4|26575.5|26571.9|26580|26576.4|26562|26558.4|336
1595592900000|2020-07-24 12:15:00|26576|26572.4|26567|26563.4|26581.5|26577.9|26563.5|26559.9|174
1595593200000|2020-07-24 12:20:00|26568.5|26564.9|26557.5|26553.9|26583|26579.4|26554.5|26550.9|395
1595593500000|2020-07-24 12:25:00|26560|26556.4|26576.5|26572.9|26580.5|26576.9|26560|26556.4|269
1595593800000|2020-07-24 12:30:00|26577|26573.4|26560.5|26556.9|26579|26575.4|26554|26550.4|334
1595594100000|2020-07-24 12:35:00|26560|26556.4|26553|26549.4|26570.5|26566.9|26553|26549.4|246
1595594400000|2020-07-24 12:40:00|26554.5|26550.9|26580.5|26576.9|26587.5|26583.9|26553.5|26549.9|625
1595594700000|2020-07-24 12:45:00|26581|26577.4|26594.5|26590.9|26596|26592.4|26571.5|26567.9|367
1595595000000|2020-07-24 12:50:00|26594|26590.4|26581.5|26577.9|26595|26591.4|26573.5|26569.9|329
1595595300000|2020-07-24 12:55:00|26581|26577.4|26563.5|26559.9|26585.5|26581.9|26560.5|26556.9|398
1595595600000|2020-07-24 13:00:00|26563|26559.4|26557.5|26553.9|26571|26567.4|26548.5|26544.9|538
1595595900000|2020-07-24 13:05:00|26558|26554.4|26533.5|26529.9|26564|26560.4|26531.5|26527.9|621
1595596200000|2020-07-24 13:10:00|26533|26529.4|26531.5|26527.9|26544.5|26540.9|26528.5|26524.9|569
1595596500000|2020-07-24 13:15:00|26532|26528.4|26505.5|26501.9|26533.5|26529.9|26501.5|26497.9|1043
1595596800000|2020-07-24 13:20:00|26507|26503.4|26517.5|26513.9|26521|26517.4|26497.5|26493.9|827
1595597100000|2020-07-24 13:25:00|26517|26513.4|26512|26508.4|26520|26516.4|26499.5|26495.9|784
1595597400000|2020-07-24 13:30:00|26511.4|26509|26509.9|26507.5|26529.9|26527.5|26491.4|26489|5555
1595597700000|2020-07-24 13:35:00|26510.4|26508|26490.4|26488|26523.4|26521|26465.9|26463.5|4606
1595598000000|2020-07-24 13:40:00|26490.9|26488.5|26501.9|26499.5|26543.9|26541.5|26484.9|26482.5|4382
1595598300000|2020-07-24 13:45:00|26495.4|26493|26520.9|26518.5|26555.4|26553|26490.4|26488|3473
1595598600000|2020-07-24 13:50:00|26521.9|26519.5|26510.4|26508|26548.9|26546.5|26505.9|26503.5|2522
1595598900000|2020-07-24 13:55:00|26510.9|26508.5|26543.9|26541.5|26550.4|26548|26509.4|26507|1827
1595599200000|2020-07-24 14:00:00|26544.4|26542|26543.9|26541.5|26572.9|26570.5|26530.4|26528|2519
1595599500000|2020-07-24 14:05:00|26545.9|26543.5|26557.9|26555.5|26563.4|26561|26528.4|26526|2142
1595599800000|2020-07-24 14:10:00|26556.5|26554.1|26574|26571.6|26581|26578.6|26553|26550.6|1879
1595600100000|2020-07-24 14:15:00|26573.5|26571.1|26586.5|26584.1|26605.5|26603.1|26564|26561.6|1609
1595600400000|2020-07-24 14:20:00|26587|26584.6|26591|26588.6|26595.5|26593.1|26572.5|26570.1|1373
1595600700000|2020-07-24 14:25:00|26591.5|26589.1|26575|26572.6|26609|26606.6|26574|26571.6|1760
1595601000000|2020-07-24 14:30:00|26575.5|26573.1|26520|26517.6|26588|26585.6|26511.5|26509.1|2507
1595601300000|2020-07-24 14:35:00|26521.5|26519.1|26529.5|26527.1|26548.5|26546.1|26507|26504.6|1938
1595601600000|2020-07-24 14:40:00|26529|26526.6|26573.5|26571.1|26585|26582.6|26527|26524.6|1649
1595601900000|2020-07-24 14:45:00|26574|26571.6|26572.5|26570.1|26587|26584.6|26547|26544.6|1215
1595602200000|2020-07-24 14:50:00|26573.5|26571.1|26582.5|26580.1|26588|26585.6|26560.5|26558.1|965
1595602500000|2020-07-24 14:55:00|26581.5|26579.1|26605|26602.6|26611|26608.6|26571.5|26569.1|1385
1595602800000|2020-07-24 15:00:00|26604.5|26602.1|26593|26590.6|26629|26626.6|26591|26588.6|1524
1595603100000|2020-07-24 15:05:00|26592.5|26590.1|26577|26574.6|26595.5|26593.1|26575|26572.6|1406
1595603400000|2020-07-24 15:10:00|26576.5|26574.1|26564|26561.6|26587.5|26585.1|26562.5|26560.1|1016
1595603700000|2020-07-24 15:15:00|26563.5|26561.1|26544.5|26542.1|26577|26574.6|26537|26534.6|1260
1595604000000|2020-07-24 15:20:00|26544|26541.6|26545.5|26543.1|26564|26561.6|26520.5|26518.1|1725
1595604300000|2020-07-24 15:25:00|26544.5|26542.1|26547.5|26545.1|26557|26554.6|26537|26534.6|1349
1595604600000|2020-07-24 15:30:00|26546.5|26544.1|26519.5|26517.1|26553|26550.6|26513|26510.6|1379
1595604900000|2020-07-24 15:35:00|26520.5|26518.1|26509.5|26507.1|26535.5|26533.1|26493|26490.6|1376
1595605200000|2020-07-24 15:40:00|26510|26507.6|26531.5|26529.1|26534|26531.6|26505.5|26503.1|1029
1595605500000|2020-07-24 15:45:00|26532|26529.6|26505.5|26503.1|26536.5|26534.1|26497.5|26495.1|1182
1595605800000|2020-07-24 15:50:00|26505|26502.6|26521.5|26519.1|26530.5|26528.1|26505|26502.6|613
1595606100000|2020-07-24 15:55:00|26521|26518.6|26527|26524.6|26531.5|26529.1|26494|26491.6|1220
1595606400000|2020-07-24 16:00:00|26526.5|26524.1|26489.5|26487.1|26537|26534.6|26487|26484.6|1590
1595606700000|2020-07-24 16:05:00|26490|26487.6|26491.5|26489.1|26495|26492.6|26473|26470.6|1680
1595607000000|2020-07-24 16:10:00|26492|26489.6|26511|26508.6|26518|26515.6|26489|26486.6|939
1595607300000|2020-07-24 16:15:00|26511.5|26509.1|26512.5|26510.1|26529|26526.6|26507|26504.6|1411
1595607600000|2020-07-24 16:20:00|26513|26510.6|26513.5|26511.1|26534|26531.6|26504|26501.6|1163
1595607900000|2020-07-24 16:25:00|26513|26510.6|26523|26520.6|26538.5|26536.1|26512.5|26510.1|1383
1595608200000|2020-07-24 16:30:00|26523.5|26521.1|26514.5|26512.1|26539|26536.6|26507.5|26505.1|1070
1595608500000|2020-07-24 16:35:00|26515|26512.6|26510.5|26508.1|26529|26526.6|26504|26501.6|838
1595608800000|2020-07-24 16:40:00|26510|26507.6|26487.5|26485.1|26512|26509.6|26486|26483.6|758
1595609100000|2020-07-24 16:45:00|26487|26484.6|26491|26488.6|26497.5|26495.1|26484|26481.6|571
1595609400000|2020-07-24 16:50:00|26490.5|26488.1|26492|26489.6|26509|26506.6|26486|26483.6|1118
1595609700000|2020-07-24 16:55:00|26492.5|26490.1|26495.5|26493.1|26503|26500.6|26475.5|26473.1|1208
1595610000000|2020-07-24 17:00:00|26495|26492.6|26493|26490.6|26519|26516.6|26488|26485.6|985
1595610300000|2020-07-24 17:05:00|26492.5|26490.1|26456.5|26454.1|26498|26495.6|26444|26441.6|1868
1595610600000|2020-07-24 17:10:00|26455.5|26453.1|26434|26431.6|26470.5|26468.1|26432.5|26430.1|1513
1595610900000|2020-07-24 17:15:00|26433.5|26431.1|26442|26439.6|26446.5|26444.1|26421.5|26419.1|1195
1595611200000|2020-07-24 17:20:00|26441.5|26439.1|26463|26460.6|26466.5|26464.1|26441.5|26439.1|1025
1595611500000|2020-07-24 17:25:00|26462.5|26460.1|26482|26479.6|26485|26482.6|26461|26458.6|1157
1595611800000|2020-07-24 17:30:00|26482.5|26480.1|26451.5|26449.1|26483.5|26481.1|26449.5|26447.1|720
1595612100000|2020-07-24 17:35:00|26451|26448.6|26455|26452.6|26469.5|26467.1|26446|26443.6|690
1595612400000|2020-07-24 17:40:00|26455.5|26453.1|26462|26459.6|26464.5|26462.1|26449.5|26447.1|884
1595612700000|2020-07-24 17:45:00|26461.5|26459.1|26484|26481.6|26485|26482.6|26457|26454.6|1284
1595613000000|2020-07-24 17:50:00|26483.5|26481.1|26481|26478.6|26490|26487.6|26465|26462.6|823
1595613300000|2020-07-24 17:55:00|26481.5|26479.1|26474|26471.6|26483|26480.6|26463|26460.6|743
1595613600000|2020-07-24 18:00:00|26475|26472.6|26479|26476.6|26492|26489.6|26463|26460.6|1050
1595613900000|2020-07-24 18:05:00|26479.5|26477.1|26501.5|26499.1|26512|26509.6|26471.5|26469.1|766
1595614200000|2020-07-24 18:10:00|26502|26499.6|26497|26494.6|26513.5|26511.1|26485.5|26483.1|843
1595614500000|2020-07-24 18:15:00|26495|26492.6|26490.5|26488.1|26504|26501.6|26483.5|26481.1|875
1595614800000|2020-07-24 18:20:00|26492|26489.6|26509.5|26507.1|26512.5|26510.1|26485.5|26483.1|1189
1595615100000|2020-07-24 18:25:00|26510|26507.6|26528|26525.6|26529.5|26527.1|26504|26501.6|1158
1595615400000|2020-07-24 18:30:00|26528.5|26526.1|26502.5|26500.1|26528.5|26526.1|26500.5|26498.1|955
1595615700000|2020-07-24 18:35:00|26502|26499.6|26514|26511.6|26516|26513.6|26484|26481.6|1104
1595616000000|2020-07-24 18:40:00|26514.5|26512.1|26501|26498.6|26528.5|26526.1|26499.5|26497.1|657
1595616300000|2020-07-24 18:45:00|26501.5|26499.1|26493|26490.6|26517|26514.6|26492|26489.6|665
1595616600000|2020-07-24 18:50:00|26493.5|26491.1|26471|26468.6|26501|26498.6|26468.5|26466.1|817
1595616900000|2020-07-24 18:55:00|26470.5|26468.1|26477|26474.6|26481.5|26479.1|26458|26455.6|689
1595617200000|2020-07-24 19:00:00|26476|26473.6|26505.5|26503.1|26509.5|26507.1|26467|26464.6|1005
1595617500000|2020-07-24 19:05:00|26505|26502.6|26505|26502.6|26515.5|26513.1|26496.5|26494.1|746
1595617800000|2020-07-24 19:10:00|26505.5|26503.1|26515.5|26513.1|26537|26534.6|26501|26498.6|1122
1595618100000|2020-07-24 19:15:00|26515|26512.6|26461|26458.6|26517.5|26515.1|26458|26455.6|1287
1595618400000|2020-07-24 19:20:00|26461.3|26458.9|26454.8|26452.4|26481.8|26479.4|26452.3|26449.9|1141
1595618700000|2020-07-24 19:25:00|26455.3|26452.9|26436.3|26433.9|26468.3|26465.9|26425.3|26422.9|1422
1595619000000|2020-07-24 19:30:00|26435.8|26433.4|26409.3|26406.9|26449.8|26447.4|26401.8|26399.4|2086
1595619300000|2020-07-24 19:35:00|26408.8|26406.4|26469.8|26467.4|26480.8|26478.4|26408.8|26406.4|2104
1595619600000|2020-07-24 19:40:00|26470.3|26467.9|26457.3|26454.9|26488.8|26486.4|26454.3|26451.9|1215
1595619900000|2020-07-24 19:45:00|26457.8|26455.4|26461.3|26458.9|26472.3|26469.9|26438.3|26435.9|1226
1595620200000|2020-07-24 19:50:00|26459.3|26456.9|26468.3|26465.9|26495.3|26492.9|26435.3|26432.9|2247
1595620500000|2020-07-24 19:55:00|26469.3|26466.9|26475.3|26472.9|26482.8|26480.4|26439.3|26436.9|3183
1595620800000|2020-07-24 20:00:00|26476.5|26471.7|26472.5|26467.7|26488.5|26483.7|26466.5|26461.7|1416
1595621100000|2020-07-24 20:05:00|26473|26468.2|26469.5|26464.7|26475.5|26470.7|26460|26455.2|716
1595621400000|2020-07-24 20:10:00|26469|26464.2|26431.4|26421.6|26469.5|26464.7|26423|26418.2|915
1595621700000|2020-07-24 20:15:00|26431.3|26421.5|26437.7|26427.9|26442.4|26432.6|26430|26420.2|7
1595622000000|2020-07-24 20:20:00|26437.6|26427.8|26442.2|26432.4|26445.1|26435.3|26437.6|26427.8|0
1595622300000|2020-07-24 20:25:00|26441.6|26431.8|26441.7|26431.9|26441.9|26432.1|26438.3|26428.5|0
1595622600000|2020-07-24 20:30:00|26439.5|26434.7|26450.5|26445.7|26452.5|26447.7|26436.5|26431.7|151
1595622900000|2020-07-24 20:35:00|26449.5|26444.7|26442.5|26437.7|26452.5|26447.7|26442.5|26437.7|81
1595623200000|2020-07-24 20:40:00|26445.5|26440.7|26439.5|26434.7|26445.5|26440.7|26435.5|26430.7|116
1595623500000|2020-07-24 20:45:00|26438.5|26433.7|26440.5|26435.7|26450.5|26445.7|26432.5|26427.7|110
1595623800000|2020-07-24 20:50:00|26441.5|26436.7|26444.5|26439.7|26449.5|26444.7|26441.5|26436.7|56
1595624100000|2020-07-24 20:55:00|26442.5|26437.7|26439.3|26429.5|26448.5|26443.7|26436.8|26427|50
1595800800000|2020-07-26 22:00:00|26448.5|26443.7|26428.5|26423.7|26481.5|26476.7|26416.5|26411.7|973
1595801100000|2020-07-26 22:05:00|26428|26423.2|26422|26417.2|26445.5|26440.7|26420|26415.2|352
1595801400000|2020-07-26 22:10:00|26421|26416.2|26418|26413.2|26434|26429.2|26401|26396.2|227
1595801700000|2020-07-26 22:15:00|26418.5|26413.7|26387|26382.2|26427|26422.2|26376.5|26371.7|274
1595802000000|2020-07-26 22:20:00|26386.5|26381.7|26386.5|26381.7|26409.5|26404.7|26370.5|26365.7|508
1595802300000|2020-07-26 22:25:00|26386|26381.2|26412.5|26407.7|26417.5|26412.7|26385.5|26380.7|321
1595802600000|2020-07-26 22:30:00|26413|26408.2|26416.5|26411.7|26422.5|26417.7|26405.5|26400.7|278
1595802900000|2020-07-26 22:35:00|26417|26412.2|26430.5|26425.7|26433|26428.2|26416|26411.2|322
1595803200000|2020-07-26 22:40:00|26432|26427.2|26422.5|26417.7|26432|26427.2|26415|26410.2|167
1595803500000|2020-07-26 22:45:00|26422|26417.2|26406.5|26401.7|26422.5|26417.7|26391|26386.2|277
1595803800000|2020-07-26 22:50:00|26405.5|26400.7|26399.5|26394.7|26417.5|26412.7|26390.5|26385.7|188
1595804100000|2020-07-26 22:55:00|26399|26394.2|26397.5|26392.7|26403|26398.2|26379.5|26374.7|280
1595804400000|2020-07-26 23:00:00|26399.5|26394.7|26376.5|26371.7|26415.5|26410.7|26354.5|26349.7|910
1595804700000|2020-07-26 23:05:00|26378.5|26373.7|26367|26362.2|26378.5|26373.7|26352|26347.2|567
1595805000000|2020-07-26 23:10:00|26366.5|26361.7|26354|26349.2|26373|26368.2|26352|26347.2|166
1595805300000|2020-07-26 23:15:00|26354.5|26349.7|26378|26373.2|26383.5|26378.7|26341.5|26336.7|567
1595805600000|2020-07-26 23:20:00|26378.5|26373.7|26371.5|26366.7|26387.5|26382.7|26365.5|26360.7|218
1595805900000|2020-07-26 23:25:00|26371|26366.2|26363.5|26358.7|26389.5|26384.7|26361.5|26356.7|187
1595806200000|2020-07-26 23:30:00|26366|26361.2|26385.5|26380.7|26396.5|26391.7|26365.5|26360.7|344
1595806500000|2020-07-26 23:35:00|26386|26381.2|26409|26404.2|26416|26411.2|26384|26379.2|402
1595806800000|2020-07-26 23:40:00|26408.5|26403.7|26427|26422.2|26439|26434.2|26402|26397.2|457
1595807100000|2020-07-26 23:45:00|26427.5|26422.7|26439.5|26434.7|26447.5|26442.7|26424.5|26419.7|327
1595807400000|2020-07-26 23:50:00|26440|26435.2|26420|26415.2|26453.5|26448.7|26412.5|26407.7|490
1595807700000|2020-07-26 23:55:00|26419.5|26414.7|26414|26409.2|26431.5|26426.7|26411.5|26406.7|189
1595808000000|2020-07-27 00:00:00|26414.5|26409.7|26446.5|26441.7|26447.5|26442.7|26397.5|26392.7|468
1595808300000|2020-07-27 00:05:00|26446|26441.2|26463.5|26458.7|26466.5|26461.7|26431|26426.2|314
1595808600000|2020-07-27 00:10:00|26464|26459.2|26489|26484.2|26495.5|26490.7|26456|26451.2|715
1595808900000|2020-07-27 00:15:00|26489.5|26484.7|26502.5|26497.7|26506|26501.2|26485.5|26480.7|301
1595809200000|2020-07-27 00:20:00|26500.5|26495.7|26502.5|26497.7|26512|26507.2|26491.5|26486.7|360
1595809500000|2020-07-27 00:25:00|26503|26498.2|26534.5|26529.7|26537.5|26532.7|26495.5|26490.7|646
1595809800000|2020-07-27 00:30:00|26534|26529.2|26504.5|26499.7|26556.5|26551.7|26504.5|26499.7|789
1595810100000|2020-07-27 00:35:00|26504|26499.2|26512|26507.2|26518|26513.2|26498.5|26493.7|248
1595810400000|2020-07-27 00:40:00|26512.5|26507.7|26514.5|26509.7|26518.5|26513.7|26488.5|26483.7|266
1595810700000|2020-07-27 00:45:00|26515|26510.2|26522|26517.2|26527.5|26522.7|26514|26509.2|148
1595811000000|2020-07-27 00:50:00|26521.5|26516.7|26514|26509.2|26530.5|26525.7|26511|26506.2|389
1595811300000|2020-07-27 00:55:00|26513.5|26508.7|26512.5|26507.7|26523|26518.2|26505.5|26500.7|192
1595811600000|2020-07-27 01:00:00|26513|26508.2|26531|26526.2|26540|26535.2|26495|26490.2|431
1595811900000|2020-07-27 01:05:00|26530.5|26525.7|26533|26528.2|26557|26552.2|26530.5|26525.7|441
1595812200000|2020-07-27 01:10:00|26532.5|26527.7|26531.5|26526.7|26538.5|26533.7|26519|26514.2|332
1595812500000|2020-07-27 01:15:00|26531|26526.2|26533.5|26528.7|26535.5|26530.7|26517|26512.2|211
1595812800000|2020-07-27 01:20:00|26533|26528.2|26543.5|26538.7|26546.5|26541.7|26531.5|26526.7|388
1595813100000|2020-07-27 01:25:00|26544|26539.2|26551|26546.2|26561.5|26556.7|26532|26527.2|336
1595813400000|2020-07-27 01:30:00|26552|26547.2|26533.5|26528.7|26563.5|26558.7|26523|26518.2|532
1595813700000|2020-07-27 01:35:00|26533|26528.2|26549.5|26544.7|26559.5|26554.7|26531|26526.2|239
1595814000000|2020-07-27 01:40:00|26549|26544.2|26534|26529.2|26552.5|26547.7|26527|26522.2|236
1595814300000|2020-07-27 01:45:00|26533.5|26528.7|26545.5|26540.7|26547.5|26542.7|26532.5|26527.7|153
1595814600000|2020-07-27 01:50:00|26546|26541.2|26554.5|26549.7|26559.5|26554.7|26537.5|26532.7|274
1595814900000|2020-07-27 01:55:00|26554|26549.2|26549|26544.2|26571.5|26566.7|26542.5|26537.7|327
1595815200000|2020-07-27 02:00:00|26550.5|26545.7|26542.5|26537.7|26557.5|26552.7|26540|26535.2|167
1595815500000|2020-07-27 02:05:00|26543|26538.2|26551|26546.2|26558|26553.2|26539.5|26534.7|98
1595815800000|2020-07-27 02:10:00|26550.5|26545.7|26545.5|26540.7|26558|26553.2|26544.5|26539.7|111
1595816100000|2020-07-27 02:15:00|26546|26541.2|26540|26535.2|26548|26543.2|26532|26527.2|112
1595816400000|2020-07-27 02:20:00|26539.5|26534.7|26528.5|26523.7|26544|26539.2|26523.5|26518.7|228
1595816700000|2020-07-27 02:25:00|26527.5|26522.7|26512|26507.2|26533|26528.2|26504.5|26499.7|279
1595817000000|2020-07-27 02:30:00|26513.5|26508.7|26540.5|26535.7|26545|26540.2|26512.5|26507.7|298
1595817300000|2020-07-27 02:35:00|26540|26535.2|26543|26538.2|26549|26544.2|26533.5|26528.7|72
1595817600000|2020-07-27 02:40:00|26543.5|26538.7|26563.5|26558.7|26563.5|26558.7|26535.5|26530.7|267
1595817900000|2020-07-27 02:45:00|26564|26559.2|26582.5|26577.7|26605.5|26600.7|26564|26559.2|650
1595818200000|2020-07-27 02:50:00|26583|26578.2|26586.5|26581.7|26593|26588.2|26583|26578.2|155
1595818500000|2020-07-27 02:55:00|26587|26582.2|26588.5|26583.7|26594.5|26589.7|26583|26578.2|76
1595818800000|2020-07-27 03:00:00|26589|26584.2|26590.5|26585.7|26596|26591.2|26581|26576.2|89
1595819100000|2020-07-27 03:05:00|26591|26586.2|26585.5|26580.7|26598|26593.2|26578|26573.2|140
1595819400000|2020-07-27 03:10:00|26586|26581.2|26589.5|26584.7|26590.5|26585.7|26581|26576.2|65
1595819700000|2020-07-27 03:15:00|26590|26585.2|26583.5|26578.7|26608|26603.2|26579.5|26574.7|238
1595820000000|2020-07-27 03:20:00|26584|26579.2|26595|26590.2|26597|26592.2|26581.5|26576.7|86
1595820300000|2020-07-27 03:25:00|26594.5|26589.7|26583|26578.2|26595.5|26590.7|26580.5|26575.7|72
1595820600000|2020-07-27 03:30:00|26583.5|26578.7|26591|26586.2|26595|26590.2|26581|26576.2|173
1595820900000|2020-07-27 03:35:00|26590.5|26585.7|26567|26562.2|26598|26593.2|26567|26562.2|363
1595821200000|2020-07-27 03:40:00|26567.5|26562.7|26564.5|26559.7|26570|26565.2|26559.5|26554.7|277
1595821500000|2020-07-27 03:45:00|26565|26560.2|26558.5|26553.7|26565.5|26560.7|26550|26545.2|96
1595821800000|2020-07-27 03:50:00|26559|26554.2|26559.5|26554.7|26564.5|26559.7|26555|26550.2|115
1595822100000|2020-07-27 03:55:00|26560|26555.2|26565|26560.2|26571.5|26566.7|26560|26555.2|202
1595822400000|2020-07-27 04:00:00|26564.5|26559.7|26562|26557.2|26572|26567.2|26557|26552.2|56
1595822700000|2020-07-27 04:05:00|26561.5|26556.7|26570|26565.2|26576.5|26571.7|26558.5|26553.7|61
1595823000000|2020-07-27 04:10:00|26569.5|26564.7|26558.5|26553.7|26572.5|26567.7|26557.5|26552.7|36
1595823300000|2020-07-27 04:15:00|26558|26553.2|26561|26556.2|26561|26556.2|26553|26548.2|62
1595823600000|2020-07-27 04:20:00|26561.5|26556.7|26561.5|26556.7|26564|26559.2|26557|26552.2|59
1595823900000|2020-07-27 04:25:00|26561|26556.2|26570|26565.2|26570|26565.2|26559|26554.2|39
1595824200000|2020-07-27 04:30:00|26569.5|26564.7|26574|26569.2|26574|26569.2|26565.5|26560.7|54
1595824500000|2020-07-27 04:35:00|26573.5|26568.7|26572.5|26567.7|26579|26574.2|26572.5|26567.7|73
1595824800000|2020-07-27 04:40:00|26572|26567.2|26573|26568.2|26575.5|26570.7|26568|26563.2|32
1595825100000|2020-07-27 04:45:00|26572.5|26567.7|26571|26566.2|26577|26572.2|26566|26561.2|44
1595825400000|2020-07-27 04:50:00|26571.5|26566.7|26565|26560.2|26578.5|26573.7|26565|26560.2|50
1595825700000|2020-07-27 04:55:00|26565.5|26560.7|26555.5|26550.7|26565.5|26560.7|26555|26550.2|131
1595826000000|2020-07-27 05:00:00|26556|26551.2|26556.5|26551.7|26561|26556.2|26543.5|26538.7|204
1595826300000|2020-07-27 05:05:00|26556|26551.2|26543|26538.2|26556|26551.2|26534|26529.2|148
1595826600000|2020-07-27 05:10:00|26542.5|26537.7|26530.5|26525.7|26545.5|26540.7|26528.5|26523.7|160
1595826900000|2020-07-27 05:15:00|26530|26525.2|26536.5|26531.7|26541|26536.2|26526.5|26521.7|156
1595827200000|2020-07-27 05:20:00|26536|26531.2|26543.5|26538.7|26547|26542.2|26528.5|26523.7|202
1595827500000|2020-07-27 05:25:00|26544|26539.2|26542|26537.2|26548|26543.2|26540.5|26535.7|80
1595827800000|2020-07-27 05:30:00|26542.5|26537.7|26548|26543.2|26557|26552.2|26542|26537.2|90
1595828100000|2020-07-27 05:35:00|26549|26544.2|26537|26532.2|26550.5|26545.7|26530.5|26525.7|75
1595828400000|2020-07-27 05:40:00|26536.5|26531.7|26535|26530.2|26542|26537.2|26531|26526.2|53
1595828700000|2020-07-27 05:45:00|26533.5|26528.7|26545|26540.2|26551.5|26546.7|26533|26528.2|83
1595829000000|2020-07-27 05:50:00|26544.5|26539.7|26534|26529.2|26544.5|26539.7|26527.5|26522.7|75
1595829300000|2020-07-27 05:55:00|26534.5|26529.7|26524|26519.2|26545.5|26540.7|26522.5|26517.7|250
1595829600000|2020-07-27 06:00:00|26523.4|26519.8|26537.4|26533.8|26546.9|26543.3|26517.9|26514.3|398
1595829900000|2020-07-27 06:05:00|26536.9|26533.3|26519.4|26515.8|26536.9|26533.3|26507.9|26504.3|241
1595830200000|2020-07-27 06:10:00|26519.9|26516.3|26507.4|26503.8|26520.9|26517.3|26500.9|26497.3|170
1595830500000|2020-07-27 06:15:00|26506.9|26503.3|26516.9|26513.3|26521.4|26517.8|26506.9|26503.3|142
1595830800000|2020-07-27 06:20:00|26517.9|26514.3|26505.9|26502.3|26521.4|26517.8|26501.9|26498.3|92
1595831100000|2020-07-27 06:25:00|26505.4|26501.8|26501.4|26497.8|26512.9|26509.3|26499.9|26496.3|90
1595831400000|2020-07-27 06:30:00|26501.9|26498.3|26522.9|26519.3|26530.4|26526.8|26497.4|26493.8|273
1595831700000|2020-07-27 06:35:00|26523.4|26519.8|26520.9|26517.3|26525.9|26522.3|26515.4|26511.8|79
1595832000000|2020-07-27 06:40:00|26521.4|26517.8|26535.9|26532.3|26535.9|26532.3|26520.4|26516.8|139
1595832300000|2020-07-27 06:45:00|26535.4|26531.8|26530.9|26527.3|26542.9|26539.3|26523.9|26520.3|127
1595832600000|2020-07-27 06:50:00|26530.4|26526.8|26542.4|26538.8|26542.9|26539.3|26530.4|26526.8|108
1595832900000|2020-07-27 06:55:00|26541.9|26538.3|26523.4|26519.8|26545.4|26541.8|26520.9|26517.3|114
1595833200000|2020-07-27 07:00:00|26522.9|26519.3|26534.9|26531.3|26547.4|26543.8|26498.9|26495.3|521
1595833500000|2020-07-27 07:05:00|26535.4|26531.8|26525.4|26521.8|26550.4|26546.8|26522.4|26518.8|325
1595833800000|2020-07-27 07:10:00|26525.9|26522.3|26521.4|26517.8|26543.9|26540.3|26518.9|26515.3|233
1595834100000|2020-07-27 07:15:00|26521.9|26518.3|26499.4|26495.8|26525.9|26522.3|26491.4|26487.8|373
1595834400000|2020-07-27 07:20:00|26498.9|26495.3|26503.9|26500.3|26507.9|26504.3|26486.9|26483.3|259
1595834700000|2020-07-27 07:25:00|26502.9|26499.3|26488.4|26484.8|26503.9|26500.3|26481.9|26478.3|284
1595835000000|2020-07-27 07:30:00|26488.9|26485.3|26474.9|26471.3|26490.4|26486.8|26459.9|26456.3|619
1595835300000|2020-07-27 07:35:00|26474.4|26470.8|26472.9|26469.3|26486.9|26483.3|26452.9|26449.3|694
1595835600000|2020-07-27 07:40:00|26471.9|26468.3|26487.4|26483.8|26494.4|26490.8|26470.9|26467.3|377
1595835900000|2020-07-27 07:45:00|26486.9|26483.3|26484.4|26480.8|26505.9|26502.3|26480.9|26477.3|310
1595836200000|2020-07-27 07:50:00|26484.9|26481.3|26488.9|26485.3|26497.4|26493.8|26482.4|26478.8|373
1595836500000|2020-07-27 07:55:00|26488.4|26484.8|26505.9|26502.3|26505.9|26502.3|26475.4|26471.8|245
1595836800000|2020-07-27 08:00:00|26504.9|26501.3|26526.9|26523.3|26539.9|26536.3|26504.4|26500.8|407
1595837100000|2020-07-27 08:05:00|26527.4|26523.8|26523.9|26520.3|26536.4|26532.8|26520.4|26516.8|259
1595837400000|2020-07-27 08:10:00|26523.4|26519.8|26542.9|26539.3|26546.9|26543.3|26522.4|26518.8|234
1595837700000|2020-07-27 08:15:00|26543.4|26539.8|26540.4|26536.8|26548.9|26545.3|26536.9|26533.3|185
1595838000000|2020-07-27 08:20:00|26539.9|26536.3|26533.9|26530.3|26542.9|26539.3|26523.9|26520.3|235
1595838300000|2020-07-27 08:25:00|26533.4|26529.8|26523.9|26520.3|26536.9|26533.3|26517.4|26513.8|180
1595838600000|2020-07-27 08:30:00|26524.4|26520.8|26540.4|26536.8|26545.4|26541.8|26518.9|26515.3|164
1595838900000|2020-07-27 08:35:00|26540.9|26537.3|26536.9|26533.3|26554.4|26550.8|26529.4|26525.8|214
1595839200000|2020-07-27 08:40:00|26537.4|26533.8|26524.4|26520.8|26546.9|26543.3|26521.4|26517.8|132
1595839500000|2020-07-27 08:45:00|26524.9|26521.3|26505.9|26502.3|26534.9|26531.3|26504.4|26500.8|348
1595839800000|2020-07-27 08:50:00|26506.4|26502.8|26516.9|26513.3|26519.9|26516.3|26504.9|26501.3|146
1595840100000|2020-07-27 08:55:00|26516.4|26512.8|26505.9|26502.3|26516.4|26512.8|26502.4|26498.8|170
1595840400000|2020-07-27 09:00:00|26506.4|26502.8|26501.9|26498.3|26520.4|26516.8|26495.4|26491.8|240
1595840700000|2020-07-27 09:05:00|26499.9|26496.3|26507.9|26504.3|26514.4|26510.8|26499.9|26496.3|134
1595841000000|2020-07-27 09:10:00|26509.9|26506.3|26507.9|26504.3|26524.4|26520.8|26503.9|26500.3|200
1595841300000|2020-07-27 09:15:00|26508.4|26504.8|26536.9|26533.3|26539.4|26535.8|26507.9|26504.3|231
1595841600000|2020-07-27 09:20:00|26536.4|26532.8|26537.4|26533.8|26549.4|26545.8|26531.9|26528.3|208
1595841900000|2020-07-27 09:25:00|26537.9|26534.3|26564.9|26561.3|26564.9|26561.3|26532.9|26529.3|194
1595842200000|2020-07-27 09:30:00|26565.9|26562.3|26559.9|26556.3|26567.9|26564.3|26552.4|26548.8|207
1595842500000|2020-07-27 09:35:00|26560.4|26556.8|26561.9|26558.3|26568.9|26565.3|26557.9|26554.3|189
1595842800000|2020-07-27 09:40:00|26561.4|26557.8|26555.9|26552.3|26565.9|26562.3|26554.4|26550.8|99
1595843100000|2020-07-27 09:45:00|26556.4|26552.8|26541.4|26537.8|26557.4|26553.8|26538.9|26535.3|150
1595843400000|2020-07-27 09:50:00|26540.9|26537.3|26550.9|26547.3|26550.9|26547.3|26529.9|26526.3|174
1595843700000|2020-07-27 09:55:00|26550.4|26546.8|26553.9|26550.3|26559.4|26555.8|26546.4|26542.8|119
1595844000000|2020-07-27 10:00:00|26553.4|26549.8|26555.9|26552.3|26560.9|26557.3|26547.4|26543.8|88
1595844300000|2020-07-27 10:05:00|26556.4|26552.8|26539.9|26536.3|26556.4|26552.8|26537.9|26534.3|165
1595844600000|2020-07-27 10:10:00|26540.4|26536.8|26534.9|26531.3|26541.4|26537.8|26527.9|26524.3|172
1595844900000|2020-07-27 10:15:00|26535.4|26531.8|26556.9|26553.3|26556.9|26553.3|26534.9|26531.3|103
1595845200000|2020-07-27 10:20:00|26556.4|26552.8|26555.9|26552.3|26564.9|26561.3|26550.4|26546.8|166
1595845500000|2020-07-27 10:25:00|26555.4|26551.8|26565.9|26562.3|26565.9|26562.3|26544.9|26541.3|389
1595845800000|2020-07-27 10:30:00|26564.9|26561.3|26562.4|26558.8|26567.4|26563.8|26551.9|26548.3|233
1595846100000|2020-07-27 10:35:00|26562.9|26559.3|26557.9|26554.3|26568.4|26564.8|26553.9|26550.3|179
1595846400000|2020-07-27 10:40:00|26557.4|26553.8|26542.9|26539.3|26558.9|26555.3|26538.9|26535.3|278
1595846700000|2020-07-27 10:45:00|26543.4|26539.8|26540.9|26537.3|26544.9|26541.3|26533.9|26530.3|240
1595847000000|2020-07-27 10:50:00|26540.4|26536.8|26548.9|26545.3|26551.9|26548.3|26534.4|26530.8|141
1595847300000|2020-07-27 10:55:00|26548.4|26544.8|26538.4|26534.8|26548.4|26544.8|26527.4|26523.8|304
1595847600000|2020-07-27 11:00:00|26527.9|26524.3|26510.9|26507.3|26537.9|26534.3|26510.9|26507.3|336
1595847900000|2020-07-27 11:05:00|26511.4|26507.8|26505.9|26502.3|26517.9|26514.3|26498.9|26495.3|334
1595848200000|2020-07-27 11:10:00|26505.4|26501.8|26509.9|26506.3|26509.9|26506.3|26490.9|26487.3|224
1595848500000|2020-07-27 11:15:00|26509.4|26505.8|26513.9|26510.3|26515.9|26512.3|26506.9|26503.3|236
1595848800000|2020-07-27 11:20:00|26513.4|26509.8|26514.9|26511.3|26521.9|26518.3|26509.9|26506.3|176
1595849100000|2020-07-27 11:25:00|26515.4|26511.8|26525.9|26522.3|26529.9|26526.3|26514.4|26510.8|183
1595849400000|2020-07-27 11:30:00|26526.4|26522.8|26552.9|26549.3|26552.9|26549.3|26524.9|26521.3|666
1595849700000|2020-07-27 11:35:00|26553.4|26549.8|26539.4|26535.8|26553.4|26549.8|26536.9|26533.3|115
1595850000000|2020-07-27 11:40:00|26538.9|26535.3|26548.9|26545.3|26551.4|26547.8|26533.9|26530.3|226
1595850300000|2020-07-27 11:45:00|26548.4|26544.8|26550.4|26546.8|26553.9|26550.3|26537.9|26534.3|387
1595850600000|2020-07-27 11:50:00|26550.9|26547.3|26564.4|26560.8|26567.9|26564.3|26550.9|26547.3|435
1595850900000|2020-07-27 11:55:00|26564.9|26561.3|26562.9|26559.3|26565.9|26562.3|26552.9|26549.3|263
1595851200000|2020-07-27 12:00:00|26562.4|26558.8|26549.4|26545.8|26564.9|26561.3|26544.4|26540.8|271
1595851500000|2020-07-27 12:05:00|26549.9|26546.3|26549.9|26546.3|26555.9|26552.3|26544.4|26540.8|235
1595851800000|2020-07-27 12:10:00|26550.9|26547.3|26559.4|26555.8|26561.9|26558.3|26548.9|26545.3|229
1595852100000|2020-07-27 12:15:00|26559.9|26556.3|26556.4|26552.8|26565.4|26561.8|26550.9|26547.3|301
1595852400000|2020-07-27 12:20:00|26556.9|26553.3|26545.9|26542.3|26569.9|26566.3|26539.9|26536.3|617
1595852700000|2020-07-27 12:25:00|26545.4|26541.8|26550.4|26546.8|26552.9|26549.3|26535.4|26531.8|219
1595853000000|2020-07-27 12:30:00|26549.9|26546.3|26498.9|26495.3|26549.9|26546.3|26498.4|26494.8|781
1595853300000|2020-07-27 12:35:00|26496.9|26493.3|26513.4|26509.8|26517.9|26514.3|26496.9|26493.3|361
1595853600000|2020-07-27 12:40:00|26512.9|26509.3|26495.9|26492.3|26520.9|26517.3|26490.4|26486.8|415
1595853900000|2020-07-27 12:45:00|26495.4|26491.8|26496.9|26493.3|26499.9|26496.3|26478.4|26474.8|801
1595854200000|2020-07-27 12:50:00|26496.4|26492.8|26500.9|26497.3|26502.4|26498.8|26473.9|26470.3|412
1595854500000|2020-07-27 12:55:00|26501.4|26497.8|26508.4|26504.8|26511.9|26508.3|26497.4|26493.8|229
1595854800000|2020-07-27 13:00:00|26505.9|26502.3|26513.9|26510.3|26514.9|26511.3|26495.9|26492.3|476
1595855100000|2020-07-27 13:05:00|26513.4|26509.8|26507.4|26503.8|26517.9|26514.3|26501.9|26498.3|306
1595855400000|2020-07-27 13:10:00|26505.4|26501.8|26511.9|26508.3|26514.9|26511.3|26500.9|26497.3|203
1595855700000|2020-07-27 13:15:00|26512.4|26508.8|26511.9|26508.3|26513.9|26510.3|26504.9|26501.3|190
1595856000000|2020-07-27 13:20:00|26512.4|26508.8|26504.4|26500.8|26517.4|26513.8|26497.9|26494.3|306
1595856300000|2020-07-27 13:25:00|26504.9|26501.3|26473.9|26470.3|26512.9|26509.3|26468.4|26464.8|893
1595856600000|2020-07-27 13:30:00|26473.3|26470.9|26458.3|26455.9|26485.3|26482.9|26437.3|26434.9|5690
1595856900000|2020-07-27 13:35:00|26457.8|26455.4|26447.3|26444.9|26476.3|26473.9|26428.8|26426.4|3217
1595857200000|2020-07-27 13:40:00|26438.8|26436.4|26498.3|26495.9|26506.3|26503.9|26438.8|26436.4|3174
1595857500000|2020-07-27 13:45:00|26496.3|26493.9|26522.8|26520.4|26533.8|26531.4|26488.8|26486.4|2197
1595857800000|2020-07-27 13:50:00|26523.8|26521.4|26568.3|26565.9|26577.8|26575.4|26514.8|26512.4|2303
1595858100000|2020-07-27 13:55:00|26567.8|26565.4|26579.3|26576.9|26588.8|26586.4|26556.8|26554.4|1973
1595858400000|2020-07-27 14:00:00|26580.3|26577.9|26562.3|26559.9|26582.8|26580.4|26543.3|26540.9|1797
1595858700000|2020-07-27 14:05:00|26562.8|26560.4|26573.8|26571.4|26581.8|26579.4|26555.8|26553.4|1462
1595859000000|2020-07-27 14:10:00|26572.8|26570.4|26580.8|26578.4|26584.8|26582.4|26562.8|26560.4|1125
1595859300000|2020-07-27 14:15:00|26581.3|26578.9|26600.8|26598.4|26607.8|26605.4|26578.3|26575.9|1744
1595859600000|2020-07-27 14:20:00|26601.3|26598.9|26601.8|26599.4|26618.8|26616.4|26587.8|26585.4|1820
1595859900000|2020-07-27 14:25:00|26602.3|26599.9|26600.3|26597.9|26605.3|26602.9|26591.3|26588.9|1094
1595860200000|2020-07-27 14:30:00|26600.8|26598.4|26578.8|26576.4|26603.8|26601.4|26574.8|26572.4|1175
1595860500000|2020-07-27 14:35:00|26579.3|26576.9|26625.8|26623.4|26625.8|26623.4|26572.8|26570.4|1756
1595860800000|2020-07-27 14:40:00|26627.8|26625.4|26596.5|26594.1|26628.8|26626.4|26596|26593.6|1219
1595861100000|2020-07-27 14:45:00|26597|26594.6|26603.5|26601.1|26609.5|26607.1|26590|26587.6|804
1595861400000|2020-07-27 14:50:00|26603|26600.6|26602.5|26600.1|26613|26610.6|26594.5|26592.1|875
1595861700000|2020-07-27 14:55:00|26602|26599.6|26590.5|26588.1|26607|26604.6|26587.5|26585.1|951
1595862000000|2020-07-27 15:00:00|26590|26587.6|26584.5|26582.1|26596.5|26594.1|26574|26571.6|1382
1595862300000|2020-07-27 15:05:00|26584|26581.6|26581|26578.6|26591|26588.6|26574.5|26572.1|745
1595862600000|2020-07-27 15:10:00|26581.5|26579.1|26569|26566.6|26583.5|26581.1|26569|26566.6|666
1595862900000|2020-07-27 15:15:00|26569.5|26567.1|26567.5|26565.1|26574.5|26572.1|26558|26555.6|1009
1595863200000|2020-07-27 15:20:00|26568|26565.6|26536|26533.6|26568|26565.6|26535|26532.6|1008
1595863500000|2020-07-27 15:25:00|26536.5|26534.1|26532|26529.6|26548|26545.6|26523.5|26521.1|1326
1595863800000|2020-07-27 15:30:00|26531.5|26529.1|26531.5|26529.1|26544.5|26542.1|26523.5|26521.1|1190
1595864100000|2020-07-27 15:35:00|26532|26529.6|26517.5|26515.1|26532.5|26530.1|26493.5|26491.1|2149
1595864400000|2020-07-27 15:40:00|26517|26514.6|26531.5|26529.1|26537|26534.6|26513|26510.6|1195
1595864700000|2020-07-27 15:45:00|26530.5|26528.1|26541|26538.6|26546|26543.6|26523.5|26521.1|1029
1595865000000|2020-07-27 15:50:00|26540.5|26538.1|26552.5|26550.1|26552.5|26550.1|26540|26537.6|885
1595865300000|2020-07-27 15:55:00|26553|26550.6|26542.5|26540.1|26558|26555.6|26542.5|26540.1|622
1595865600000|2020-07-27 16:00:00|26543|26540.6|26545.5|26543.1|26552|26549.6|26532.5|26530.1|699
1595865900000|2020-07-27 16:05:00|26545|26542.6|26558.5|26556.1|26560|26557.6|26542|26539.6|555
1595866200000|2020-07-27 16:10:00|26558|26555.6|26543.5|26541.1|26564.5|26562.1|26542.5|26540.1|576
1595866500000|2020-07-27 16:15:00|26544|26541.6|26541.5|26539.1|26559|26556.6|26539.5|26537.1|500
1595866800000|2020-07-27 16:20:00|26541|26538.6|26542.5|26540.1|26556.5|26554.1|26538|26535.6|493
1595867100000|2020-07-27 16:25:00|26543|26540.6|26561.5|26559.1|26566|26563.6|26539|26536.6|757
1595867400000|2020-07-27 16:30:00|26561|26558.6|26558.5|26556.1|26567|26564.6|26555|26552.6|458
1595867700000|2020-07-27 16:35:00|26559|26556.6|26559.5|26557.1|26568.5|26566.1|26554|26551.6|527
1595868000000|2020-07-27 16:40:00|26560.6|26558.2|26565.1|26562.7|26568.6|26566.2|26557.1|26554.7|356
1595868300000|2020-07-27 16:45:00|26565.6|26563.2|26567.1|26564.7|26571.1|26568.7|26559.1|26556.7|349
1595868600000|2020-07-27 16:50:00|26567.6|26565.2|26568.6|26566.2|26575.6|26573.2|26562.6|26560.2|390
1595868900000|2020-07-27 16:55:00|26569.1|26566.7|26566.6|26564.2|26574.6|26572.2|26562.6|26560.2|358
1595869200000|2020-07-27 17:00:00|26567.6|26565.2|26565.1|26562.7|26576.1|26573.7|26564.6|26562.2|235
1595869500000|2020-07-27 17:05:00|26564.6|26562.2|26543.6|26541.2|26565.6|26563.2|26542.6|26540.2|740
1595869800000|2020-07-27 17:10:00|26543.1|26540.7|26552.6|26550.2|26553.6|26551.2|26539.6|26537.2|395
1595870100000|2020-07-27 17:15:00|26552.1|26549.7|26542.6|26540.2|26555.1|26552.7|26542.1|26539.7|377
1595870400000|2020-07-27 17:20:00|26542.1|26539.7|26546.6|26544.2|26551.1|26548.7|26537.1|26534.7|326
1595870700000|2020-07-27 17:25:00|26546.1|26543.7|26549.6|26547.2|26551.1|26548.7|26542.6|26540.2|363
1595871000000|2020-07-27 17:30:00|26549.1|26546.7|26556.1|26553.7|26557.1|26554.7|26547.1|26544.7|407
1595871300000|2020-07-27 17:35:00|26556.6|26554.2|26561.6|26559.2|26563.1|26560.7|26548.1|26545.7|465
1595871600000|2020-07-27 17:40:00|26561.1|26558.7|26546.6|26544.2|26563.1|26560.7|26542.1|26539.7|728
1595871900000|2020-07-27 17:45:00|26547.1|26544.7|26543.6|26541.2|26557.1|26554.7|26541.6|26539.2|370
1595872200000|2020-07-27 17:50:00|26544.1|26541.7|26544.6|26542.2|26548.6|26546.2|26540.6|26538.2|375
1595872500000|2020-07-27 17:55:00|26545.1|26542.7|26543.1|26540.7|26553.6|26551.2|26540.6|26538.2|250
1595872800000|2020-07-27 18:00:00|26542.6|26540.2|26541.6|26539.2|26547.1|26544.7|26532.1|26529.7|599
1595873100000|2020-07-27 18:05:00|26541.1|26538.7|26540.1|26537.7|26545.6|26543.2|26533.1|26530.7|511
1595873400000|2020-07-27 18:10:00|26540.6|26538.2|26518.6|26516.2|26541.6|26539.2|26514.6|26512.2|455
1595873700000|2020-07-27 18:15:00|26519.1|26516.7|26519.6|26517.2|26523.1|26520.7|26508.1|26505.7|622
1595874000000|2020-07-27 18:20:00|26520.1|26517.7|26542.1|26539.7|26544.6|26542.2|26519.1|26516.7|860
1595874300000|2020-07-27 18:25:00|26541.6|26539.2|26542.1|26539.7|26543.1|26540.7|26533.1|26530.7|601
1595874600000|2020-07-27 18:30:00|26542.6|26540.2|26539.1|26536.7|26546.6|26544.2|26538.6|26536.2|460
1595874900000|2020-07-27 18:35:00|26538.6|26536.2|26545.1|26542.7|26546.1|26543.7|26536.1|26533.7|538
1595875200000|2020-07-27 18:40:00|26546.1|26543.7|26539.6|26537.2|26548.1|26545.7|26535.1|26532.7|867
1595875500000|2020-07-27 18:45:00|26540.1|26537.7|26510.6|26508.2|26541.1|26538.7|26509.1|26506.7|928
1595875800000|2020-07-27 18:50:00|26510.1|26507.7|26512.6|26510.2|26523.1|26520.7|26503.1|26500.7|879
1595876100000|2020-07-27 18:55:00|26513.1|26510.7|26502.1|26499.7|26513.1|26510.7|26484.1|26481.7|1032
1595876400000|2020-07-27 19:00:00|26500.1|26497.7|26528.1|26525.7|26533.6|26531.2|26500.1|26497.7|2104
1595876700000|2020-07-27 19:05:00|26528.6|26526.2|26541.1|26538.7|26545.6|26543.2|26527.1|26524.7|886
1595877000000|2020-07-27 19:10:00|26541.6|26539.2|26537.6|26535.2|26547.1|26544.7|26532.1|26529.7|1611
1595877300000|2020-07-27 19:15:00|26537.1|26534.7|26540.1|26537.7|26551.6|26549.2|26531.1|26528.7|1811
1595877600000|2020-07-27 19:20:00|26539.9|26537.5|26557.9|26555.5|26573.4|26571|26537.4|26535|1709
1595877900000|2020-07-27 19:25:00|26558.4|26556|26566.4|26564|26577.4|26575|26558.4|26556|1451
1595878200000|2020-07-27 19:30:00|26565.9|26563.5|26582.9|26580.5|26594.4|26592|26565.4|26563|1489
1595878500000|2020-07-27 19:35:00|26581.9|26579.5|26567.4|26565|26588.9|26586.5|26564.9|26562.5|1712
1595878800000|2020-07-27 19:40:00|26567.9|26565.5|26581.9|26579.5|26587.9|26585.5|26567.4|26565|1483
1595879100000|2020-07-27 19:45:00|26577.9|26575.5|26594.4|26592|26595.4|26593|26564.9|26562.5|1244
1595879400000|2020-07-27 19:50:00|26577.4|26575|26577.4|26575|26589.4|26587|26564.4|26562|1769
1595879700000|2020-07-27 19:55:00|26578.9|26576.5|26588.4|26586|26596.4|26594|26567.4|26565|2730
1595880000000|2020-07-27 20:00:00|26589.6|26584.8|26587.1|26582.3|26597.1|26592.3|26577.1|26572.3|1167
1595880300000|2020-07-27 20:05:00|26587.6|26582.8|26594.6|26589.8|26597.1|26592.3|26586.6|26581.8|472
1595880600000|2020-07-27 20:10:00|26593.1|26588.3|26596.4|26586.6|26596.6|26591.8|26583.6|26578.8|407
1595880900000|2020-07-27 20:15:00|26595.5|26585.7|26591.2|26581.4|26595.5|26585.7|26589.1|26579.3|0
1595881200000|2020-07-27 20:20:00|26590.9|26581.1|26603.3|26593.5|26603.3|26593.5|26590.9|26581.1|0
1595881500000|2020-07-27 20:25:00|26603.5|26593.7|26595.5|26585.7|26603.8|26594|26595.5|26585.7|0
1595881800000|2020-07-27 20:30:00|26596.6|26591.8|26593.6|26588.8|26599.6|26594.8|26590.6|26585.8|93
1595882100000|2020-07-27 20:35:00|26592.6|26587.8|26596.6|26591.8|26599.6|26594.8|26591.6|26586.8|121
1595882400000|2020-07-27 20:40:00|26595.6|26590.8|26607.6|26602.8|26610.6|26605.8|26595.6|26590.8|159
1595882700000|2020-07-27 20:45:00|26606.6|26601.8|26606.6|26601.8|26611.6|26606.8|26604.6|26599.8|53
1595883000000|2020-07-27 20:50:00|26607.6|26602.8|26621.6|26616.8|26621.6|26616.8|26606.6|26601.8|93
1595883300000|2020-07-27 20:55:00|26619.6|26614.8|26618.9|26609.1|26622.6|26617.8|26612.6|26607.8|103
1595883600000|2020-07-27 21:00:00|26619.1|26609.3|26618.1|26608.3|26619.7|26609.9|26616.1|26606.3|0
1595883900000|2020-07-27 21:05:00|26618|26608.2|26619.1|26609.3|26620.4|26610.6|26617.7|26607.9|0
1595884200000|2020-07-27 21:10:00|26619.4|26609.6|26619.5|26609.7|26620.3|26610.5|26618|26608.2|0
1595884500000|2020-07-27 21:15:00|26619.7|26609.9|26622.1|26612.3|26624.4|26614.6|26619.6|26609.8|0
1595884800000|2020-07-27 21:20:00|26622.2|26612.4|26626.3|26616.5|26626.8|26617|26620|26610.2|0
1595885100000|2020-07-27 21:25:00|26626.2|26616.4|26626.7|26616.9|26626.9|26617.1|26623.8|26614|0
1595885400000|2020-07-27 21:30:00|26626.8|26617|26626.1|26616.3|26626.8|26617|26626.1|26616.3|0
1595885700000|2020-07-27 21:35:00|26626.2|26616.4|26629.7|26619.9|26629.8|26620|26619.6|26609.8|0
1595886000000|2020-07-27 21:40:00|26629.9|26620.1|26631|26621.2|26631|26621.2|26627.8|26618|0
1595886300000|2020-07-27 21:45:00|26630.4|26620.6|26631.6|26621.8|26632.8|26623|26630.4|26620.6|0
1595886600000|2020-07-27 21:50:00|26631.8|26622|26631.9|26622.1|26632.7|26622.9|26631|26621.2|0
1595886900000|2020-07-27 21:55:00|26632|26622.2|26633.4|26623.6|26635.7|26625.9|26631|26621.2|0
1595887200000|2020-07-27 22:00:00|26618.6|26613.8|26634.6|26629.8|26645.1|26640.3|26617.6|26612.8|411
1595887500000|2020-07-27 22:05:00|26635.1|26630.3|26631.6|26626.8|26639.6|26634.8|26626.6|26621.8|102
1595887800000|2020-07-27 22:10:00|26631.1|26626.3|26632.6|26627.8|26635.1|26630.3|26630.1|26625.3|55
1595888100000|2020-07-27 22:15:00|26631.6|26626.8|26625.1|26620.3|26634.1|26629.3|26625.1|26620.3|61
1595888400000|2020-07-27 22:20:00|26624.6|26619.8|26625.1|26620.3|26626.1|26621.3|26621.6|26616.8|38
1595888700000|2020-07-27 22:25:00|26625.6|26620.8|26627.1|26622.3|26630.1|26625.3|26624.6|26619.8|30
1595889000000|2020-07-27 22:30:00|26627.6|26622.8|26635.6|26630.8|26638.1|26633.3|26627.6|26622.8|83
1595889300000|2020-07-27 22:35:00|26636.1|26631.3|26632.6|26627.8|26639.1|26634.3|26630.6|26625.8|56
1595889600000|2020-07-27 22:40:00|26632.1|26627.3|26632.1|26627.3|26634.6|26629.8|26628.1|26623.3|76
1595889900000|2020-07-27 22:45:00|26631.6|26626.8|26644.6|26639.8|26647.1|26642.3|26631.1|26626.3|93
1595890200000|2020-07-27 22:50:00|26645.1|26640.3|26637.6|26632.8|26645.6|26640.8|26636.6|26631.8|84
1595890500000|2020-07-27 22:55:00|26638.1|26633.3|26621.6|26616.8|26638.6|26633.8|26613.1|26608.3|175
1595890800000|2020-07-27 23:00:00|26622.6|26617.8|26629.6|26624.8|26638.1|26633.3|26622.1|26617.3|158
1595891100000|2020-07-27 23:05:00|26630.1|26625.3|26620.6|26615.8|26631.6|26626.8|26618.6|26613.8|111
1595891400000|2020-07-27 23:10:00|26621.1|26616.3|26618.6|26613.8|26624.1|26619.3|26615.6|26610.8|78
1595891700000|2020-07-27 23:15:00|26618.1|26613.3|26611.6|26606.8|26618.6|26613.8|26609.6|26604.8|74
1595892000000|2020-07-27 23:20:00|26611.1|26606.3|26613.6|26608.8|26616.6|26611.8|26602.6|26597.8|171
1595892300000|2020-07-27 23:25:00|26613.1|26608.3|26596.6|26591.8|26613.1|26608.3|26593.6|26588.8|131
1595892600000|2020-07-27 23:30:00|26597.1|26592.3|26608.6|26603.8|26608.6|26603.8|26593.6|26588.8|135
1595892900000|2020-07-27 23:35:00|26608.1|26603.3|26615.6|26610.8|26618.6|26613.8|26608.1|26603.3|96
1595893200000|2020-07-27 23:40:00|26616.1|26611.3|26599.6|26594.8|26617.1|26612.3|26598.1|26593.3|122
1595893500000|2020-07-27 23:45:00|26600.1|26595.3|26613.6|26608.8|26613.6|26608.8|26596.6|26591.8|242
1595893800000|2020-07-27 23:50:00|26613.1|26608.3|26620.6|26615.8|26631.1|26626.3|26610.6|26605.8|248
1595894100000|2020-07-27 23:55:00|26621.6|26616.8|26625.6|26620.8|26634.1|26629.3|26621.6|26616.8|146
1595894400000|2020-07-28 00:00:00|26626.1|26621.3|26648.1|26643.3|26659.1|26654.3|26617.1|26612.3|649
1595894700000|2020-07-28 00:05:00|26648.6|26643.8|26639.1|26634.3|26660.1|26655.3|26636.1|26631.3|342
1595895000000|2020-07-28 00:10:00|26638.6|26633.8|26635.6|26630.8|26641.6|26636.8|26629.6|26624.8|159
1595895300000|2020-07-28 00:15:00|26635.1|26630.3|26635.6|26630.8|26642.6|26637.8|26629.6|26624.8|286
1595895600000|2020-07-28 00:20:00|26636.1|26631.3|26630.1|26625.3|26640.6|26635.8|26625.1|26620.3|301
1595895900000|2020-07-28 00:25:00|26629.6|26624.8|26639.1|26634.3|26639.1|26634.3|26623.1|26618.3|80
1595896200000|2020-07-28 00:30:00|26639.6|26634.8|26627.6|26622.8|26642.1|26637.3|26620.6|26615.8|108
1595896500000|2020-07-28 00:35:00|26627.1|26622.3|26631.6|26626.8|26634.1|26629.3|26626.6|26621.8|79
1595896800000|2020-07-28 00:40:00|26632.1|26627.3|26642.6|26637.8|26644.6|26639.8|26632.1|26627.3|86
1595897100000|2020-07-28 00:45:00|26643.1|26638.3|26653.6|26648.8|26654.6|26649.8|26636.6|26631.8|112
1595897400000|2020-07-28 00:50:00|26654.1|26649.3|26658.6|26653.8|26662.1|26657.3|26647.6|26642.8|137
1595897700000|2020-07-28 00:55:00|26658.1|26653.3|26661.6|26656.8|26667.6|26662.8|26653.6|26648.8|335
1595898000000|2020-07-28 01:00:00|26662.6|26657.8|26674.6|26669.8|26689.1|26684.3|26662.6|26657.8|665
1595898300000|2020-07-28 01:05:00|26674.1|26669.3|26690.6|26685.8|26691.6|26686.8|26673.6|26668.8|221
1595898600000|2020-07-28 01:10:00|26690.1|26685.3|26695.6|26690.8|26697.6|26692.8|26685.1|26680.3|283
1595898900000|2020-07-28 01:15:00|26695.1|26690.3|26698.6|26693.8|26702.6|26697.8|26688.6|26683.8|280
1595899200000|2020-07-28 01:20:00|26699.6|26694.8|26698.6|26693.8|26706.1|26701.3|26695.6|26690.8|276
1595899500000|2020-07-28 01:25:00|26699.6|26694.8|26686.6|26681.8|26703.1|26698.3|26685.6|26680.8|181
1595899800000|2020-07-28 01:30:00|26687.1|26682.3|26682.1|26677.3|26689.6|26684.8|26675.6|26670.8|371
1595900100000|2020-07-28 01:35:00|26681.6|26676.8|26676.6|26671.8|26685.1|26680.3|26666.6|26661.8|345
1595900400000|2020-07-28 01:40:00|26678.6|26673.8|26675.6|26670.8|26688.1|26683.3|26675.1|26670.3|201
1595900700000|2020-07-28 01:45:00|26675.1|26670.3|26668.1|26663.3|26682.1|26677.3|26665.1|26660.3|177
1595901000000|2020-07-28 01:50:00|26669.1|26664.3|26673.6|26668.8|26676.6|26671.8|26662.6|26657.8|268
1595901300000|2020-07-28 01:55:00|26673.1|26668.3|26663.1|26658.3|26673.6|26668.8|26659.6|26654.8|178
1595901600000|2020-07-28 02:00:00|26663.6|26658.8|26659.6|26654.8|26680.6|26675.8|26653.6|26648.8|229
1595901900000|2020-07-28 02:05:00|26658.1|26653.3|26660.6|26655.8|26663.6|26658.8|26655.1|26650.3|115
1595902200000|2020-07-28 02:10:00|26660.1|26655.3|26664.1|26659.3|26666.6|26661.8|26650.6|26645.8|177
1595902500000|2020-07-28 02:15:00|26663.6|26658.8|26677.6|26672.8|26679.6|26674.8|26662.6|26657.8|112
1595902800000|2020-07-28 02:20:00|26678.1|26673.3|26667.6|26662.8|26681.1|26676.3|26661.1|26656.3|308
1595903100000|2020-07-28 02:25:00|26668.1|26663.3|26681.6|26676.8|26681.6|26676.8|26666.6|26661.8|78
1595903400000|2020-07-28 02:30:00|26682.1|26677.3|26690.6|26685.8|26692.6|26687.8|26680.6|26675.8|140
1595903700000|2020-07-28 02:35:00|26691.1|26686.3|26678.6|26673.8|26694.6|26689.8|26675.6|26670.8|288
1595904000000|2020-07-28 02:40:00|26678.1|26673.3|26670.1|26665.3|26678.1|26673.3|26664.1|26659.3|92
1595904300000|2020-07-28 02:45:00|26670.6|26665.8|26668.6|26663.8|26672.6|26667.8|26662.6|26657.8|78
1595904600000|2020-07-28 02:50:00|26669.1|26664.3|26661.6|26656.8|26671.6|26666.8|26657.6|26652.8|78
1595904900000|2020-07-28 02:55:00|26660.6|26655.8|26659.1|26654.3|26666.6|26661.8|26653.6|26648.8|111
1595905200000|2020-07-28 03:00:00|26659.6|26654.8|26646.6|26641.8|26662.1|26657.3|26644.6|26639.8|157
1595905500000|2020-07-28 03:05:00|26647.6|26642.8|26635.6|26630.8|26652.6|26647.8|26623.6|26618.8|528
1595905800000|2020-07-28 03:10:00|26633.6|26628.8|26630.6|26625.8|26640.1|26635.3|26623.1|26618.3|238
1595906100000|2020-07-28 03:15:00|26631.1|26626.3|26612.6|26607.8|26631.1|26626.3|26593.6|26588.8|732
1595906400000|2020-07-28 03:20:00|26612.1|26607.3|26607.6|26602.8|26617.6|26612.8|26602.1|26597.3|198
1595906700000|2020-07-28 03:25:00|26608.1|26603.3|26623.6|26618.8|26626.6|26621.8|26606.6|26601.8|447
1595907000000|2020-07-28 03:30:00|26623.1|26618.3|26628.6|26623.8|26633.1|26628.3|26615.6|26610.8|225
1595907300000|2020-07-28 03:35:00|26629.6|26624.8|26619.6|26614.8|26640.6|26635.8|26619.6|26614.8|283
1595907600000|2020-07-28 03:40:00|26620.6|26615.8|26606.6|26601.8|26623.6|26618.8|26606.6|26601.8|143
1595907900000|2020-07-28 03:45:00|26606.1|26601.3|26610.1|26605.3|26617.1|26612.3|26600.6|26595.8|192
1595908200000|2020-07-28 03:50:00|26609.6|26604.8|26592.6|26587.8|26617.1|26612.3|26591.6|26586.8|280
1595908500000|2020-07-28 03:55:00|26592.1|26587.3|26597.6|26592.8|26603.1|26598.3|26571.6|26566.8|506
1595908800000|2020-07-28 04:00:00|26598.1|26593.3|26603.6|26598.8|26609.6|26604.8|26590.6|26585.8|208
1595909100000|2020-07-28 04:05:00|26604.1|26599.3|26598.6|26593.8|26605.6|26600.8|26596.6|26591.8|118
1595909400000|2020-07-28 04:10:00|26599.1|26594.3|26587.6|26582.8|26599.6|26594.8|26584.1|26579.3|198
1595909700000|2020-07-28 04:15:00|26588.1|26583.3|26577.1|26572.3|26593.6|26588.8|26570.6|26565.8|181
1595910000000|2020-07-28 04:20:00|26576.6|26571.8|26592.6|26587.8|26594.6|26589.8|26575.6|26570.8|291
1595910300000|2020-07-28 04:25:00|26593.1|26588.3|26595.6|26590.8|26601.1|26596.3|26587.6|26582.8|118
1595910600000|2020-07-28 04:30:00|26595.1|26590.3|26604.6|26599.8|26606.1|26601.3|26594.6|26589.8|133
1595910900000|2020-07-28 04:35:00|26605.1|26600.3|26598.6|26593.8|26609.6|26604.8|26593.6|26588.8|334
1595911200000|2020-07-28 04:40:00|26599.1|26594.3|26593.1|26588.3|26599.6|26594.8|26586.6|26581.8|143
1595911500000|2020-07-28 04:45:00|26592.6|26587.8|26608.1|26603.3|26610.6|26605.8|26592.6|26587.8|106
1595911800000|2020-07-28 04:50:00|26608.6|26603.8|26608.6|26603.8|26614.6|26609.8|26604.6|26599.8|131
1595912100000|2020-07-28 04:55:00|26608.1|26603.3|26599.1|26594.3|26611.6|26606.8|26599.1|26594.3|69
1595912400000|2020-07-28 05:00:00|26599.6|26594.8|26591.6|26586.8|26602.6|26597.8|26587.6|26582.8|206
1595912700000|2020-07-28 05:05:00|26592.1|26587.3|26589.6|26584.8|26592.1|26587.3|26575.6|26570.8|218
1595913000000|2020-07-28 05:10:00|26590.1|26585.3|26596.6|26591.8|26608.1|26603.3|26590.1|26585.3|339
1595913300000|2020-07-28 05:15:00|26595.1|26590.3|26604.6|26599.8|26607.6|26602.8|26590.6|26585.8|117
1595913600000|2020-07-28 05:20:00|26605.1|26600.3|26585.6|26580.8|26605.1|26600.3|26581.1|26576.3|205
1595913900000|2020-07-28 05:25:00|26586.1|26581.3|26581.6|26576.8|26591.6|26586.8|26580.1|26575.3|143
1595914200000|2020-07-28 05:30:00|26581.1|26576.3|26593.1|26588.3|26595.6|26590.8|26576.1|26571.3|227
1595914500000|2020-07-28 05:35:00|26593.6|26588.8|26591.6|26586.8|26597.1|26592.3|26588.6|26583.8|168
1595914800000|2020-07-28 05:40:00|26592.1|26587.3|26586.6|26581.8|26598.6|26593.8|26579.6|26574.8|139
1595915100000|2020-07-28 05:45:00|26586.1|26581.3|26588.6|26583.8|26592.1|26587.3|26583.1|26578.3|204
1595915400000|2020-07-28 05:50:00|26588.1|26583.3|26596.6|26591.8|26602.6|26597.8|26580.6|26575.8|181
1595915700000|2020-07-28 05:55:00|26596.1|26591.3|26601.6|26596.8|26602.6|26597.8|26588.6|26583.8|93
1595916000000|2020-07-28 06:00:00|26601|26597.4|26605|26601.4|26606|26602.4|26585.5|26581.9|241
1595916300000|2020-07-28 06:05:00|26604.5|26600.9|26607|26603.4|26611|26607.4|26597|26593.4|144
1595916600000|2020-07-28 06:10:00|26607.5|26603.9|26603|26599.4|26613|26609.4|26600.5|26596.9|165
1595916900000|2020-07-28 06:15:00|26603.5|26599.9|26605.5|26601.9|26609|26605.4|26599.5|26595.9|102
1595917200000|2020-07-28 06:20:00|26606|26602.4|26590.5|26586.9|26606|26602.4|26589.5|26585.9|122
1595917500000|2020-07-28 06:25:00|26591|26587.4|26587|26583.4|26591.5|26587.9|26581|26577.4|174
1595917800000|2020-07-28 06:30:00|26586.5|26582.9|26592|26588.4|26600.5|26596.9|26586|26582.4|152
1595918100000|2020-07-28 06:35:00|26591.5|26587.9|26590|26586.4|26597|26593.4|26587|26583.4|129
1595918400000|2020-07-28 06:40:00|26589.5|26585.9|26605|26601.4|26605.5|26601.9|26589.5|26585.9|123
1595918700000|2020-07-28 06:45:00|26604.5|26600.9|26606.5|26602.9|26612|26608.4|26601|26597.4|147
1595919000000|2020-07-28 06:50:00|26606|26602.4|26600|26596.4|26609|26605.4|26598|26594.4|100
1595919300000|2020-07-28 06:55:00|26599.5|26595.9|26579|26575.4|26599.5|26595.9|26579|26575.4|171
1595919600000|2020-07-28 07:00:00|26576.5|26572.9|26583.5|26579.9|26590|26586.4|26576.5|26572.9|422
1595919900000|2020-07-28 07:05:00|26583|26579.4|26624.5|26620.9|26635|26631.4|26582.5|26578.9|645
1595920200000|2020-07-28 07:10:00|26623.5|26619.9|26624.5|26620.9|26635.5|26631.9|26618|26614.4|321
1595920500000|2020-07-28 07:15:00|26625|26621.4|26615|26611.4|26630.5|26626.9|26613.5|26609.9|283
1595920800000|2020-07-28 07:20:00|26616|26612.4|26591|26587.4|26616.5|26612.9|26586|26582.4|545
1595921100000|2020-07-28 07:25:00|26590.5|26586.9|26599.5|26595.9|26605.5|26601.9|26588|26584.4|318
1595921400000|2020-07-28 07:30:00|26600|26596.4|26580|26576.4|26601|26597.4|26565|26561.4|556
1595921700000|2020-07-28 07:35:00|26580.5|26576.9|26591.5|26587.9|26594|26590.4|26567|26563.4|469
1595922000000|2020-07-28 07:40:00|26592|26588.4|26608.5|26604.9|26610|26606.4|26586|26582.4|296
1595922300000|2020-07-28 07:45:00|26608|26604.4|26607|26603.4|26613|26609.4|26599.5|26595.9|200
1595922600000|2020-07-28 07:50:00|26606.5|26602.9|26586|26582.4|26609|26605.4|26582.5|26578.9|267
1595922900000|2020-07-28 07:55:00|26585|26581.4|26586|26582.4|26596|26592.4|26581.5|26577.9|270
1595923200000|2020-07-28 08:00:00|26588|26584.4|26593|26589.4|26598|26594.4|26582.5|26578.9|288
1595923500000|2020-07-28 08:05:00|26592.5|26588.9|26573|26569.4|26599|26595.4|26573|26569.4|241
1595923800000|2020-07-28 08:10:00|26573.5|26569.9|26576|26572.4|26582|26578.4|26570|26566.4|203
1595924100000|2020-07-28 08:15:00|26575.5|26571.9|26575.5|26571.9|26583|26579.4|26571|26567.4|192
1595924400000|2020-07-28 08:20:00|26575|26571.4|26561|26557.4|26579|26575.4|26558.5|26554.9|370
1595924700000|2020-07-28 08:25:00|26561.5|26557.9|26573|26569.4|26583|26579.4|26560.5|26556.9|501
1595925000000|2020-07-28 08:30:00|26572.5|26568.9|26592|26588.4|26594|26590.4|26571|26567.4|269
1595925300000|2020-07-28 08:35:00|26592.5|26588.9|26594.5|26590.9|26597.5|26593.9|26588.5|26584.9|226
1595925600000|2020-07-28 08:40:00|26595|26591.4|26583|26579.4|26595.5|26591.9|26580|26576.4|257
1595925900000|2020-07-28 08:45:00|26582.5|26578.9|26589|26585.4|26592|26588.4|26576|26572.4|155
1595926200000|2020-07-28 08:50:00|26591|26587.4|26596|26592.4|26599.5|26595.9|26591|26587.4|156
1595926500000|2020-07-28 08:55:00|26596.5|26592.9|26607|26603.4|26607|26603.4|26593|26589.4|146
1595926800000|2020-07-28 09:00:00|26606.5|26602.9|26604|26600.4|26611|26607.4|26600|26596.4|215
1595927100000|2020-07-28 09:05:00|26604.5|26600.9|26600.5|26596.9|26609|26605.4|26597.5|26593.9|190
1595927400000|2020-07-28 09:10:00|26601|26597.4|26604|26600.4|26608.5|26604.9|26600.5|26596.9|139
1595927700000|2020-07-28 09:15:00|26605|26601.4|26595|26591.4|26608|26604.4|26593.5|26589.9|156
1595928000000|2020-07-28 09:20:00|26594.5|26590.9|26572|26568.4|26595.5|26591.9|26565|26561.4|544
1595928300000|2020-07-28 09:25:00|26572.5|26568.9|26579|26575.4|26582.5|26578.9|26570.5|26566.9|218
1595928600000|2020-07-28 09:30:00|26578.5|26574.9|26576.5|26572.9|26582|26578.4|26568|26564.4|288
1595928900000|2020-07-28 09:35:00|26577|26573.4|26577|26573.4|26588|26584.4|26576|26572.4|135
1595929200000|2020-07-28 09:40:00|26576.5|26572.9|26568|26564.4|26582.5|26578.9|26565|26561.4|222
1595929500000|2020-07-28 09:45:00|26568.5|26564.9|26560|26556.4|26575.5|26571.9|26558|26554.4|246
1595929800000|2020-07-28 09:50:00|26560.5|26556.9|26520|26516.4|26567|26563.4|26512|26508.4|1020
1595930100000|2020-07-28 09:55:00|26519.5|26515.9|26519|26515.4|26524|26520.4|26493|26489.4|820
1595930400000|2020-07-28 10:00:00|26518|26514.4|26504|26500.4|26519|26515.4|26502.5|26498.9|429
1595930700000|2020-07-28 10:05:00|26503.5|26499.9|26471.5|26467.9|26504|26500.4|26456|26452.4|985
1595931000000|2020-07-28 10:10:00|26471|26467.4|26482|26478.4|26485|26481.4|26451|26447.4|502
1595931300000|2020-07-28 10:15:00|26481.5|26477.9|26492.5|26488.9|26492.5|26488.9|26470.5|26466.9|261
1595931600000|2020-07-28 10:20:00|26492|26488.4|26496|26492.4|26500.5|26496.9|26486|26482.4|322
1595931900000|2020-07-28 10:25:00|26496.5|26492.9|26500|26496.4|26505|26501.4|26489|26485.4|315
1595932200000|2020-07-28 10:30:00|26499.5|26495.9|26499.5|26495.9|26503|26499.4|26490.5|26486.9|376
1595932500000|2020-07-28 10:35:00|26500|26496.4|26504|26500.4|26506.5|26502.9|26492|26488.4|233
1595932800000|2020-07-28 10:40:00|26504.5|26500.9|26509|26505.4|26513.5|26509.9|26503.5|26499.9|308
1595933100000|2020-07-28 10:45:00|26508.5|26504.9|26525.5|26521.9|26525.5|26521.9|26504.5|26500.9|486
1595933400000|2020-07-28 10:50:00|26525|26521.4|26522.5|26518.9|26525.5|26521.9|26516|26512.4|157
1595933700000|2020-07-28 10:55:00|26527|26523.4|26519|26515.4|26530|26526.4|26516.5|26512.9|551
1595934000000|2020-07-28 11:00:00|26519.5|26515.9|26514|26510.4|26524|26520.4|26503.5|26499.9|614
1595934300000|2020-07-28 11:05:00|26514.5|26510.9|26514|26510.4|26527.5|26523.9|26510|26506.4|228
1595934600000|2020-07-28 11:10:00|26513|26509.4|26496.5|26492.9|26514.5|26510.9|26487.5|26483.9|340
1595934900000|2020-07-28 11:15:00|26496|26492.4|26457|26453.4|26497|26493.4|26455|26451.4|487
1595935200000|2020-07-28 11:20:00|26456.5|26452.9|26480|26476.4|26480|26476.4|26452|26448.4|460
1595935500000|2020-07-28 11:25:00|26479.5|26475.9|26465|26461.4|26483|26479.4|26463|26459.4|385
1595935800000|2020-07-28 11:30:00|26464.5|26460.9|26450.5|26446.9|26469|26465.4|26443.5|26439.9|712
1595936100000|2020-07-28 11:35:00|26451|26447.4|26437|26433.4|26452.5|26448.9|26413|26409.4|1494
1595936400000|2020-07-28 11:40:00|26436.5|26432.9|26456|26452.4|26458.5|26454.9|26431.5|26427.9|420
1595936700000|2020-07-28 11:45:00|26455.5|26451.9|26463.5|26459.9|26468|26464.4|26446|26442.4|314
1595937000000|2020-07-28 11:50:00|26463|26459.4|26454|26450.4|26466|26462.4|26453.5|26449.9|241
1595937300000|2020-07-28 11:55:00|26454.5|26450.9|26459|26455.4|26466|26462.4|26451|26447.4|308
1595937600000|2020-07-28 12:00:00|26460|26456.4|26462.5|26458.9|26471|26467.4|26451.5|26447.9|341
1595937900000|2020-07-28 12:05:00|26461|26457.4|26465|26461.4|26470.5|26466.9|26435|26431.4|470
1595938200000|2020-07-28 12:10:00|26465.5|26461.9|26466|26462.4|26469|26465.4|26455|26451.4|260
1595938500000|2020-07-28 12:15:00|26465.5|26461.9|26452.5|26448.9|26466|26462.4|26444.5|26440.9|377
1595938800000|2020-07-28 12:20:00|26453.5|26449.9|26456|26452.4|26460|26456.4|26449|26445.4|208
1595939100000|2020-07-28 12:25:00|26456.5|26452.9|26467|26463.4|26471|26467.4|26447|26443.4|346
1595939400000|2020-07-28 12:30:00|26466.5|26462.9|26473|26469.4|26477|26473.4|26463.5|26459.9|293
1595939700000|2020-07-28 12:35:00|26473.5|26469.9|26456|26452.4|26475|26471.4|26453.5|26449.9|231
1595940000000|2020-07-28 12:40:00|26455.5|26451.9|26487|26483.4|26496|26492.4|26455|26451.4|449
1595940300000|2020-07-28 12:45:00|26486.5|26482.9|26489.5|26485.9|26492.5|26488.9|26482|26478.4|385
1595940600000|2020-07-28 12:50:00|26489|26485.4|26491|26487.4|26504.5|26500.9|26487.5|26483.9|368
1595940900000|2020-07-28 12:55:00|26491.5|26487.9|26509.5|26505.9|26512|26508.4|26483|26479.4|401
1595941200000|2020-07-28 13:00:00|26506.5|26502.9|26496|26492.4|26509|26505.4|26488.5|26484.9|459
1595941500000|2020-07-28 13:05:00|26495.5|26491.9|26500|26496.4|26503.5|26499.9|26493|26489.4|246
1595941800000|2020-07-28 13:10:00|26500.5|26496.9|26482.5|26478.9|26500.5|26496.9|26479|26475.4|363
1595942100000|2020-07-28 13:15:00|26483|26479.4|26497.5|26493.9|26501|26497.4|26483|26479.4|286
1595942400000|2020-07-28 13:20:00|26497|26493.4|26500|26496.4|26507.5|26503.9|26493|26489.4|322
1595942700000|2020-07-28 13:25:00|26499.5|26495.9|26492.5|26488.9|26505.5|26501.9|26484.5|26480.9|546
1595943000000|2020-07-28 13:30:00|26491.9|26489.5|26507.4|26505|26546.4|26544|26482.9|26480.5|6218
1595943300000|2020-07-28 13:35:00|26506.9|26504.5|26487.4|26485|26518.9|26516.5|26449.9|26447.5|3906
1595943600000|2020-07-28 13:40:00|26485.4|26483|26467.9|26465.5|26494.9|26492.5|26440.4|26438|2333
1595943900000|2020-07-28 13:45:00|26465.9|26463.5|26426.9|26424.5|26480.9|26478.5|26426.9|26424.5|1902
1595944200000|2020-07-28 13:50:00|26427.4|26425|26391.4|26389|26427.4|26425|26388.4|26386|3242
1595944500000|2020-07-28 13:55:00|26391.9|26389.5|26416.4|26414|26418.4|26416|26382.4|26380|2112
1595944800000|2020-07-28 14:00:00|26415.4|26413|26459.9|26457.5|26460.4|26458|26404.9|26402.5|2300
1595945100000|2020-07-28 14:05:00|26460.4|26458|26475.4|26473|26485.9|26483.5|26447.9|26445.5|2010
1595945400000|2020-07-28 14:10:00|26476.9|26474.5|26487.6|26485.2|26508.9|26506.5|26464.1|26461.7|2600
1595945700000|2020-07-28 14:15:00|26488.1|26485.7|26504.6|26502.2|26522.1|26519.7|26484.6|26482.2|2131
1595946000000|2020-07-28 14:20:00|26504.1|26501.7|26492.8|26490.4|26517.1|26514.7|26483.3|26480.9|1238
1595946300000|2020-07-28 14:25:00|26493.3|26490.9|26472.8|26470.4|26498.8|26496.4|26456.8|26454.4|1542
1595946600000|2020-07-28 14:30:00|26473.3|26470.9|26436.3|26433.9|26494.3|26491.9|26434.8|26432.4|1756
1595946900000|2020-07-28 14:35:00|26435.8|26433.4|26445.8|26443.4|26455.8|26453.4|26425.8|26423.4|1475
1595947200000|2020-07-28 14:40:00|26446.3|26443.9|26417.3|26414.9|26454.3|26451.9|26416.8|26414.4|1175
1595947500000|2020-07-28 14:45:00|26416.8|26414.4|26441.3|26438.9|26442.8|26440.4|26406.8|26404.4|1240
1595947800000|2020-07-28 14:50:00|26441.8|26439.4|26448.8|26446.4|26455.3|26452.9|26432.3|26429.9|1263
1595948100000|2020-07-28 14:55:00|26449.3|26446.9|26462.3|26459.9|26485.3|26482.9|26446.3|26443.9|1519
1595948400000|2020-07-28 15:00:00|26463.3|26460.9|26435.8|26433.4|26471.3|26468.9|26435.8|26433.4|1134
1595948700000|2020-07-28 15:05:00|26435.3|26432.9|26437.8|26435.4|26440.8|26438.4|26408.3|26405.9|1398
1595949000000|2020-07-28 15:10:00|26438.3|26435.9|26499.3|26496.9|26510.8|26508.4|26437.3|26434.9|1659
1595949300000|2020-07-28 15:15:00|26498.8|26496.4|26478.8|26476.4|26509.3|26506.9|26475.8|26473.4|1222
1595949600000|2020-07-28 15:20:00|26478.3|26475.9|26487.8|26485.4|26490.3|26487.9|26474.8|26472.4|805
1595949900000|2020-07-28 15:25:00|26487.3|26484.9|26497.8|26495.4|26505.3|26502.9|26481.3|26478.9|1180
1595950200000|2020-07-28 15:30:00|26497.3|26494.9|26506.8|26504.4|26514.8|26512.4|26487.8|26485.4|1097
1595950500000|2020-07-28 15:35:00|26507.3|26504.9|26525.8|26523.4|26532.3|26529.9|26496.3|26493.9|1115
1595950800000|2020-07-28 15:40:00|26526.3|26523.9|26513.3|26510.9|26536.3|26533.9|26512.8|26510.4|1160
1595951100000|2020-07-28 15:45:00|26513.8|26511.4|26523.3|26520.9|26528.3|26525.9|26509.8|26507.4|602
1595951400000|2020-07-28 15:50:00|26522.8|26520.4|26505.8|26503.4|26523.8|26521.4|26499.8|26497.4|619
1595951700000|2020-07-28 15:55:00|26505.3|26502.9|26500.3|26497.9|26512.8|26510.4|26492.3|26489.9|610
1595952000000|2020-07-28 16:00:00|26500.8|26498.4|26493.8|26491.4|26506.8|26504.4|26487.3|26484.9|571
1595952300000|2020-07-28 16:05:00|26494.3|26491.9|26488.8|26486.4|26499.3|26496.9|26482.3|26479.9|796
1595952600000|2020-07-28 16:10:00|26488.3|26485.9|26486.8|26484.4|26500.8|26498.4|26473.3|26470.9|1329
1595952900000|2020-07-28 16:15:00|26486.3|26483.9|26474.8|26472.4|26505.8|26503.4|26474.3|26471.9|746
1595953200000|2020-07-28 16:20:00|26474.3|26471.9|26482.3|26479.9|26485.8|26483.4|26468.8|26466.4|535
1595953500000|2020-07-28 16:25:00|26482.8|26480.4|26474.3|26471.9|26489.3|26486.9|26464.3|26461.9|513
1595953800000|2020-07-28 16:30:00|26474.8|26472.4|26474.3|26471.9|26479.8|26477.4|26459.8|26457.4|511
1595954100000|2020-07-28 16:35:00|26474.8|26472.4|26484.3|26481.9|26487.8|26485.4|26470.3|26467.9|565
1595954400000|2020-07-28 16:40:00|26483.8|26481.4|26462.7|26460.3|26484.3|26481.9|26461.2|26458.8|366
1595954700000|2020-07-28 16:45:00|26463.2|26460.8|26469.7|26467.3|26477.2|26474.8|26461.7|26459.3|529
1595955000000|2020-07-28 16:50:00|26469.2|26466.8|26487.7|26485.3|26488.7|26486.3|26468.2|26465.8|357
1595955300000|2020-07-28 16:55:00|26488.2|26485.8|26492.7|26490.3|26494.2|26491.8|26479.7|26477.3|512
1595955600000|2020-07-28 17:00:00|26492.2|26489.8|26491.7|26489.3|26502.7|26500.3|26482.7|26480.3|702
1595955900000|2020-07-28 17:05:00|26491.2|26488.8|26505.7|26503.3|26512.2|26509.8|26486.7|26484.3|652
1595956200000|2020-07-28 17:10:00|26506.2|26503.8|26478.7|26476.3|26507.2|26504.8|26478.7|26476.3|528
1595956500000|2020-07-28 17:15:00|26478.2|26475.8|26488.7|26486.3|26491.7|26489.3|26475.7|26473.3|389
1595956800000|2020-07-28 17:20:00|26489.2|26486.8|26502.7|26500.3|26506.7|26504.3|26487.7|26485.3|648
1595957100000|2020-07-28 17:25:00|26503.2|26500.8|26496.2|26493.8|26503.7|26501.3|26486.7|26484.3|443
1595957400000|2020-07-28 17:30:00|26496.7|26494.3|26508.7|26506.3|26511.7|26509.3|26493.7|26491.3|437
1595957700000|2020-07-28 17:35:00|26508.2|26505.8|26514.2|26511.8|26517.2|26514.8|26504.2|26501.8|437
1595958000000|2020-07-28 17:40:00|26514.7|26512.3|26508.7|26506.3|26516.2|26513.8|26503.2|26500.8|367
1595958300000|2020-07-28 17:45:00|26509.2|26506.8|26525.7|26523.3|26527.7|26525.3|26508.7|26506.3|447
1595958600000|2020-07-28 17:50:00|26525.2|26522.8|26540.2|26537.8|26544.2|26541.8|26524.2|26521.8|968
1595958900000|2020-07-28 17:55:00|26540.7|26538.3|26540.7|26538.3|26547.2|26544.8|26533.7|26531.3|991
1595959200000|2020-07-28 18:00:00|26541.2|26538.8|26552.2|26549.8|26556.2|26553.8|26533.7|26531.3|971
1595959500000|2020-07-28 18:05:00|26553.2|26550.8|26545.7|26543.3|26553.7|26551.3|26537.2|26534.8|485
1595959800000|2020-07-28 18:10:00|26545.2|26542.8|26535.2|26532.8|26560.7|26558.3|26532.7|26530.3|1010
1595960100000|2020-07-28 18:15:00|26535.7|26533.3|26531.7|26529.3|26542.7|26540.3|26526.7|26524.3|623
1595960400000|2020-07-28 18:20:00|26531.2|26528.8|26529.7|26527.3|26537.2|26534.8|26519.7|26517.3|497
1595960700000|2020-07-28 18:25:00|26530.2|26527.8|26513.7|26511.3|26530.7|26528.3|26511.7|26509.3|500
1595961000000|2020-07-28 18:30:00|26514.2|26511.8|26524.2|26521.8|26529.7|26527.3|26513.2|26510.8|479
1595961300000|2020-07-28 18:35:00|26524.7|26522.3|26539.7|26537.3|26540.7|26538.3|26516.7|26514.3|372
1595961600000|2020-07-28 18:40:00|26539.2|26536.8|26529.2|26526.8|26542.7|26540.3|26521.2|26518.8|446
1595961900000|2020-07-28 18:45:00|26531.2|26528.8|26519.7|26517.3|26545.2|26542.8|26519.7|26517.3|626
1595962200000|2020-07-28 18:50:00|26519.2|26516.8|26534.7|26532.3|26540.2|26537.8|26515.7|26513.3|667
1595962500000|2020-07-28 18:55:00|26534.2|26531.8|26522.7|26520.3|26550.2|26547.8|26517.7|26515.3|782
1595962800000|2020-07-28 19:00:00|26522.2|26519.8|26493.7|26491.3|26528.7|26526.3|26492.7|26490.3|772
1595963100000|2020-07-28 19:05:00|26493.2|26490.8|26494.7|26492.3|26507.7|26505.3|26488.2|26485.8|790
1595963400000|2020-07-28 19:10:00|26495.2|26492.8|26489.7|26487.3|26508.7|26506.3|26484.7|26482.3|725
1595963700000|2020-07-28 19:15:00|26491.7|26489.3|26496.7|26494.3|26498.7|26496.3|26471.2|26468.8|969
1595964000000|2020-07-28 19:20:00|26497|26494.6|26487|26484.6|26505|26502.6|26481.5|26479.1|1039
1595964300000|2020-07-28 19:25:00|26487.5|26485.1|26457.5|26455.1|26495|26492.6|26454.5|26452.1|1115
1595964600000|2020-07-28 19:30:00|26458|26455.6|26442|26439.6|26489.5|26487.1|26437|26434.6|1663
1595964900000|2020-07-28 19:35:00|26442.5|26440.1|26434|26431.6|26459|26456.6|26428.5|26426.1|1282
1595965200000|2020-07-28 19:40:00|26434.5|26432.1|26422|26419.6|26443|26440.6|26413|26410.6|1223
1595965500000|2020-07-28 19:45:00|26422.5|26420.1|26403|26400.6|26445|26442.6|26402|26399.6|2076
1595965800000|2020-07-28 19:50:00|26391|26388.6|26387|26384.6|26399.5|26397.1|26372|26369.6|3109
1595966100000|2020-07-28 19:55:00|26388|26385.6|26389|26386.6|26413.5|26411.1|26361.5|26359.1|3507
1595966400000|2020-07-28 20:00:00|26390.2|26385.4|26384.2|26379.4|26402.7|26397.9|26378.2|26373.4|1425
1595966700000|2020-07-28 20:05:00|26384.7|26379.9|26403.2|26398.4|26403.7|26398.9|26383.2|26378.4|583
1595967000000|2020-07-28 20:10:00|26402.7|26397.9|26402.5|26392.7|26414.2|26409.4|26391.7|26386.9|791
1595967300000|2020-07-28 20:15:00|26402.3|26392.5|26398.9|26389.1|26403.3|26393.5|26396|26386.2|0
1595967600000|2020-07-28 20:20:00|26399.2|26389.4|26402.3|26392.5|26404.2|26394.4|26398.9|26389.1|0
1595967900000|2020-07-28 20:25:00|26402.4|26392.6|26398.6|26388.8|26402.4|26392.6|26398.6|26388.8|0
1595968200000|2020-07-28 20:30:00|26377.2|26372.4|26382.2|26377.4|26389.2|26384.4|26374.2|26369.4|250
1595968500000|2020-07-28 20:35:00|26384.2|26379.4|26380.2|26375.4|26385.2|26380.4|26379.2|26374.4|99
1595968800000|2020-07-28 20:40:00|26379.2|26374.4|26376.2|26371.4|26386.2|26381.4|26375.2|26370.4|138
1595969100000|2020-07-28 20:45:00|26377.2|26372.4|26380.2|26375.4|26389.2|26384.4|26377.2|26372.4|158
1595969400000|2020-07-28 20:50:00|26378.2|26373.4|26386.2|26381.4|26390.2|26385.4|26378.2|26373.4|59
1595969700000|2020-07-28 20:55:00|26387.2|26382.4|26389.5|26379.7|26393.2|26388.4|26385.2|26377.9|78
1595970000000|2020-07-28 21:00:00|26389.6|26379.8|26393.2|26383.4|26393.5|26383.7|26387.8|26378|0
1595970300000|2020-07-28 21:05:00|26394.7|26384.9|26393.9|26384.1|26397.5|26387.7|26393.4|26383.6|0
1595970600000|2020-07-28 21:10:00|26394|26384.2|26392.7|26382.9|26394.3|26384.5|26392.3|26382.5|0
1595970900000|2020-07-28 21:15:00|26392.6|26382.8|26391.8|26382|26392.6|26382.8|26391.6|26381.8|0
1595971200000|2020-07-28 21:20:00|26391.2|26381.4|26391.3|26381.5|26394.3|26384.5|26391|26381.2|0
1595971500000|2020-07-28 21:25:00|26391.4|26381.6|26389.8|26380|26391.4|26381.6|26389.5|26379.7|0
1595971800000|2020-07-28 21:30:00|26389.9|26380.1|26383.3|26373.5|26390|26380.2|26383.3|26373.5|0
1595972100000|2020-07-28 21:35:00|26386.6|26376.8|26388.2|26378.4|26388.2|26378.4|26383.3|26373.5|0
1595972400000|2020-07-28 21:40:00|26388.3|26378.5|26388.7|26378.9|26388.9|26379.1|26388.3|26378.5|0
1595972700000|2020-07-28 21:45:00|26388.6|26378.8|26390.5|26380.7|26391.6|26381.8|26388.4|26378.6|0
1595973000000|2020-07-28 21:50:00|26390.7|26380.9|26394.1|26384.3|26394.3|26384.5|26390.7|26380.9|0
1595973300000|2020-07-28 21:55:00|26394.2|26384.4|26398.7|26388.9|26398.9|26389.1|26393.8|26384|0
1595973600000|2020-07-28 22:00:00|26397.2|26392.4|26415.7|26410.9|26421.7|26416.9|26391.2|26386.4|248
1595973900000|2020-07-28 22:05:00|26415.2|26410.4|26411.2|26406.4|26425.2|26420.4|26408.7|26403.9|144
1595974200000|2020-07-28 22:10:00|26411.7|26406.9|26411.2|26406.4|26413.7|26408.9|26405.2|26400.4|34
1595974500000|2020-07-28 22:15:00|26411.7|26406.9|26420.2|26415.4|26420.2|26415.4|26411.7|26406.9|10
1595974800000|2020-07-28 22:20:00|26419.7|26414.9|26414.7|26409.9|26421.2|26416.4|26413.2|26408.4|52
1595975100000|2020-07-28 22:25:00|26414.2|26409.4|26399.7|26394.9|26414.2|26409.4|26395.2|26390.4|57
1595975400000|2020-07-28 22:30:00|26399.2|26394.4|26400.7|26395.9|26404.2|26399.4|26390.7|26385.9|81
1595975700000|2020-07-28 22:35:00|26402.2|26397.4|26412.2|26407.4|26414.2|26409.4|26402.2|26397.4|52
1595976000000|2020-07-28 22:40:00|26412.7|26407.9|26407.7|26402.9|26415.2|26410.4|26406.7|26401.9|21
1595976300000|2020-07-28 22:45:00|26407.2|26402.4|26417.2|26412.4|26417.7|26412.9|26407.2|26402.4|51
1595976600000|2020-07-28 22:50:00|26416.2|26411.4|26415.2|26410.4|26421.2|26416.4|26414.2|26409.4|61
1595976900000|2020-07-28 22:55:00|26415.7|26410.9|26415.2|26410.4|26422.7|26417.9|26411.7|26406.9|41
1595977200000|2020-07-28 23:00:00|26418.2|26413.4|26409.2|26404.4|26420.2|26415.4|26406.7|26401.9|85
1595977500000|2020-07-28 23:05:00|26409.7|26404.9|26405.2|26400.4|26410.7|26405.9|26401.2|26396.4|65
1595977800000|2020-07-28 23:10:00|26405.7|26400.9|26401.2|26396.4|26408.7|26403.9|26401.2|26396.4|53
1595978100000|2020-07-28 23:15:00|26402.2|26397.4|26404.2|26399.4|26407.7|26402.9|26401.2|26396.4|36
1595978400000|2020-07-28 23:20:00|26404.7|26399.9|26410.2|26405.4|26411.2|26406.4|26383.2|26378.4|215
1595978700000|2020-07-28 23:25:00|26409.7|26404.9|26408.2|26403.4|26416.7|26411.9|26407.2|26402.4|83
1595979000000|2020-07-28 23:30:00|26408.7|26403.9|26417.2|26412.4|26421.2|26416.4|26407.2|26402.4|155
1595979300000|2020-07-28 23:35:00|26415.7|26410.9|26419.7|26414.9|26420.2|26415.4|26412.7|26407.9|55
1595979600000|2020-07-28 23:40:00|26420.2|26415.4|26413.2|26408.4|26421.2|26416.4|26408.2|26403.4|100
1595979900000|2020-07-28 23:45:00|26413.7|26408.9|26417.7|26412.9|26418.2|26413.4|26411.2|26406.4|44
1595980200000|2020-07-28 23:50:00|26417.2|26412.4|26419.2|26414.4|26424.2|26419.4|26410.2|26405.4|220
1595980500000|2020-07-28 23:55:00|26418.7|26413.9|26425.2|26420.4|26429.7|26424.9|26415.7|26410.9|254
1595980800000|2020-07-29 00:00:00|26426.2|26421.4|26430.2|26425.4|26439.2|26434.4|26408.7|26403.9|452
1595981100000|2020-07-29 00:05:00|26431.2|26426.4|26407.2|26402.4|26432.2|26427.4|26403.2|26398.4|509
1595981400000|2020-07-29 00:10:00|26406.7|26401.9|26408.7|26403.9|26415.2|26410.4|26391.7|26386.9|231
1595981700000|2020-07-29 00:15:00|26408.2|26403.4|26430.2|26425.4|26433.2|26428.4|26404.7|26399.9|409
1595982000000|2020-07-29 00:20:00|26430.7|26425.9|26437.7|26432.9|26442.2|26437.4|26425.2|26420.4|206
1595982300000|2020-07-29 00:25:00|26437.2|26432.4|26435.2|26430.4|26442.7|26437.9|26432.2|26427.4|227
1595982600000|2020-07-29 00:30:00|26435.7|26430.9|26423.2|26418.4|26446.2|26441.4|26420.7|26415.9|242
1595982900000|2020-07-29 00:35:00|26423.7|26418.9|26422.2|26417.4|26429.2|26424.4|26415.2|26410.4|96
1595983200000|2020-07-29 00:40:00|26422.7|26417.9|26420.2|26415.4|26426.7|26421.9|26417.2|26412.4|60
1595983500000|2020-07-29 00:45:00|26419.7|26414.9|26441.2|26436.4|26444.7|26439.9|26414.7|26409.9|163
1595983800000|2020-07-29 00:50:00|26439.2|26434.4|26438.2|26433.4|26443.7|26438.9|26433.7|26428.9|95
1595984100000|2020-07-29 00:55:00|26437.7|26432.9|26431.2|26426.4|26439.2|26434.4|26429.2|26424.4|65
1595984400000|2020-07-29 01:00:00|26430.7|26425.9|26431.2|26426.4|26438.2|26433.4|26417.7|26412.9|112
1595984700000|2020-07-29 01:05:00|26431.7|26426.9|26423.2|26418.4|26432.2|26427.4|26415.2|26410.4|78
1595985000000|2020-07-29 01:10:00|26422.7|26417.9|26412.2|26407.4|26431.7|26426.9|26412.2|26407.4|103
1595985300000|2020-07-29 01:15:00|26412.7|26407.9|26414.7|26409.9|26430.2|26425.4|26409.7|26404.9|193
1595985600000|2020-07-29 01:20:00|26415.2|26410.4|26413.2|26408.4|26419.2|26414.4|26412.2|26407.4|37
1595985900000|2020-07-29 01:25:00|26414.7|26409.9|26391.2|26386.4|26414.7|26409.9|26390.2|26385.4|194
1595986200000|2020-07-29 01:30:00|26390.7|26385.9|26381.2|26376.4|26393.2|26388.4|26376.7|26371.9|470
1595986500000|2020-07-29 01:35:00|26382.2|26377.4|26373.2|26368.4|26385.7|26380.9|26353.2|26348.4|434
1595986800000|2020-07-29 01:40:00|26373.7|26368.9|26373.7|26368.9|26375.2|26370.4|26354.7|26349.9|368
1595987100000|2020-07-29 01:45:00|26373.2|26368.4|26382.2|26377.4|26389.2|26384.4|26362.7|26357.9|341
1595987400000|2020-07-29 01:50:00|26382.7|26377.9|26383.7|26378.9|26390.7|26385.9|26380.2|26375.4|107
1595987700000|2020-07-29 01:55:00|26384.2|26379.4|26393.2|26388.4|26393.7|26388.9|26380.2|26375.4|83
1595988000000|2020-07-29 02:00:00|26392.7|26387.9|26389.7|26384.9|26395.2|26390.4|26381.2|26376.4|137
1595988300000|2020-07-29 02:05:00|26390.2|26385.4|26385.7|26380.9|26398.2|26393.4|26385.2|26380.4|115
1595988600000|2020-07-29 02:10:00|26385.2|26380.4|26392.2|26387.4|26396.2|26391.4|26385.2|26380.4|105
1595988900000|2020-07-29 02:15:00|26392.7|26387.9|26386.2|26381.4|26397.7|26392.9|26384.2|26379.4|99
1595989200000|2020-07-29 02:20:00|26386.7|26381.9|26387.2|26382.4|26393.2|26388.4|26378.7|26373.9|87
1595989500000|2020-07-29 02:25:00|26386.2|26381.4|26387.7|26382.9|26394.7|26389.9|26382.2|26377.4|74
1595989800000|2020-07-29 02:30:00|26387.2|26382.4|26387.2|26382.4|26393.2|26388.4|26386.7|26381.9|98
1595990100000|2020-07-29 02:35:00|26386.7|26381.9|26379.2|26374.4|26389.2|26384.4|26378.2|26373.4|109
1595990400000|2020-07-29 02:40:00|26378.7|26373.9|26371.2|26366.4|26379.2|26374.4|26366.2|26361.4|202
1595990700000|2020-07-29 02:45:00|26371.7|26366.9|26367.2|26362.4|26375.7|26370.9|26363.7|26358.9|103
1595991000000|2020-07-29 02:50:00|26366.7|26361.9|26362.2|26357.4|26371.2|26366.4|26357.7|26352.9|199
1595991300000|2020-07-29 02:55:00|26362.7|26357.9|26365.7|26360.9|26366.7|26361.9|26361.2|26356.4|69
1595991600000|2020-07-29 03:00:00|26365.2|26360.4|26376.2|26371.4|26379.7|26374.9|26364.2|26359.4|145
1595991900000|2020-07-29 03:05:00|26375.7|26370.9|26378.7|26373.9|26381.7|26376.9|26374.2|26369.4|96
1595992200000|2020-07-29 03:10:00|26379.2|26374.4|26375.2|26370.4|26386.2|26381.4|26366.2|26361.4|511
1595992500000|2020-07-29 03:15:00|26375.7|26370.9|26377.2|26372.4|26382.2|26377.4|26371.2|26366.4|96
1595992800000|2020-07-29 03:20:00|26377.7|26372.9|26380.2|26375.4|26383.7|26378.9|26372.2|26367.4|110
1595993100000|2020-07-29 03:25:00|26379.7|26374.9|26365.2|26360.4|26382.7|26377.9|26363.7|26358.9|155
1595993400000|2020-07-29 03:30:00|26364.7|26359.9|26366.2|26361.4|26370.2|26365.4|26363.7|26358.9|71
1595993700000|2020-07-29 03:35:00|26366.7|26361.9|26361.2|26356.4|26369.7|26364.9|26360.7|26355.9|72
1595994000000|2020-07-29 03:40:00|26361.7|26356.9|26326.2|26321.4|26364.2|26359.4|26323.2|26318.4|600
1595994300000|2020-07-29 03:45:00|26326.7|26321.9|26340.2|26335.4|26341.7|26336.9|26324.7|26319.9|169
1595994600000|2020-07-29 03:50:00|26340.7|26335.9|26336.2|26331.4|26345.2|26340.4|26335.2|26330.4|127
1595994900000|2020-07-29 03:55:00|26335.7|26330.9|26349.2|26344.4|26351.7|26346.9|26335.2|26330.4|94
1595995200000|2020-07-29 04:00:00|26349.7|26344.9|26350.2|26345.4|26354.2|26349.4|26348.2|26343.4|88
1595995500000|2020-07-29 04:05:00|26349.7|26344.9|26347.7|26342.9|26352.7|26347.9|26346.2|26341.4|67
1595995800000|2020-07-29 04:10:00|26348.2|26343.4|26344.2|26339.4|26349.2|26344.4|26343.2|26338.4|54
1595996100000|2020-07-29 04:15:00|26343.7|26338.9|26335.7|26330.9|26348.2|26343.4|26334.7|26329.9|102
1595996400000|2020-07-29 04:20:00|26336.2|26331.4|26335.2|26330.4|26340.7|26335.9|26335.2|26330.4|58
1595996700000|2020-07-29 04:25:00|26334.7|26329.9|26339.2|26334.4|26339.2|26334.4|26330.2|26325.4|134
1595997000000|2020-07-29 04:30:00|26338.7|26333.9|26332.7|26327.9|26342.7|26337.9|26330.2|26325.4|115
1595997300000|2020-07-29 04:35:00|26332.2|26327.4|26334.2|26329.4|26334.2|26329.4|26324.2|26319.4|218
1595997600000|2020-07-29 04:40:00|26334.7|26329.9|26334.2|26329.4|26336.2|26331.4|26329.2|26324.4|77
1595997900000|2020-07-29 04:45:00|26333.7|26328.9|26300.2|26295.4|26333.7|26328.9|26295.7|26290.9|481
1595998200000|2020-07-29 04:50:00|26300.7|26295.9|26297.2|26292.4|26308.7|26303.9|26296.2|26291.4|275
1595998500000|2020-07-29 04:55:00|26296.7|26291.9|26307.2|26302.4|26307.2|26302.4|26295.7|26290.9|118
1595998800000|2020-07-29 05:00:00|26306.7|26301.9|26303.2|26298.4|26307.2|26302.4|26294.7|26289.9|187
1595999100000|2020-07-29 05:05:00|26304.2|26299.4|26313.2|26308.4|26315.7|26310.9|26300.2|26295.4|538
1595999400000|2020-07-29 05:10:00|26313.7|26308.9|26312.2|26307.4|26315.2|26310.4|26304.2|26299.4|215
1595999700000|2020-07-29 05:15:00|26312.7|26307.9|26315.7|26310.9|26317.2|26312.4|26307.2|26302.4|185
1596000000000|2020-07-29 05:20:00|26316.2|26311.4|26324.2|26319.4|26328.2|26323.4|26315.7|26310.9|245
1596000300000|2020-07-29 05:25:00|26324.7|26319.9|26321.2|26316.4|26326.7|26321.9|26318.7|26313.9|101
1596000600000|2020-07-29 05:30:00|26320.7|26315.9|26327.2|26322.4|26330.2|26325.4|26318.2|26313.4|120
1596000900000|2020-07-29 05:35:00|26327.7|26322.9|26323.2|26318.4|26330.7|26325.9|26320.7|26315.9|97
1596001200000|2020-07-29 05:40:00|26322.7|26317.9|26314.7|26309.9|26326.2|26321.4|26307.7|26302.9|292
1596001500000|2020-07-29 05:45:00|26314.2|26309.4|26325.2|26320.4|26325.7|26320.9|26314.2|26309.4|86
1596001800000|2020-07-29 05:50:00|26324.7|26319.9|26339.2|26334.4|26346.2|26341.4|26321.2|26316.4|258
1596002100000|2020-07-29 05:55:00|26338.2|26333.4|26341.2|26336.4|26342.2|26337.4|26334.7|26329.9|133
1596002400000|2020-07-29 06:00:00|26340.6|26337|26352.6|26349|26353.6|26350|26338.1|26334.5|234
1596002700000|2020-07-29 06:05:00|26353.1|26349.5|26363.6|26360|26363.6|26360|26350.6|26347|221
1596003000000|2020-07-29 06:10:00|26364.1|26360.5|26362.6|26359|26370.1|26366.5|26354.6|26351|378
1596003300000|2020-07-29 06:15:00|26363.1|26359.5|26380.6|26377|26384.6|26381|26362.6|26359|392
1596003600000|2020-07-29 06:20:00|26381.1|26377.5|26383.6|26380|26388.1|26384.5|26380.1|26376.5|181
1596003900000|2020-07-29 06:25:00|26385.1|26381.5|26403.6|26400|26405.1|26401.5|26385.1|26381.5|343
1596004200000|2020-07-29 06:30:00|26404.1|26400.5|26395.6|26392|26408.6|26405|26393.6|26390|161
1596004500000|2020-07-29 06:35:00|26396.1|26392.5|26390.6|26387|26405.6|26402|26389.6|26386|313
1596004800000|2020-07-29 06:40:00|26390.1|26386.5|26393.1|26389.5|26400.6|26397|26390.1|26386.5|111
1596005100000|2020-07-29 06:45:00|26393.6|26390|26400.6|26397|26401.6|26398|26393.6|26390|186
1596005400000|2020-07-29 06:50:00|26400.1|26396.5|26396.6|26393|26404.6|26401|26394.1|26390.5|131
1596005700000|2020-07-29 06:55:00|26396.1|26392.5|26409.1|26405.5|26412.6|26409|26394.1|26390.5|246
1596006000000|2020-07-29 07:00:00|26408.6|26405|26430.6|26427|26434.1|26430.5|26406.6|26403|733
1596006300000|2020-07-29 07:05:00|26430.1|26426.5|26428.6|26425|26430.6|26427|26417.6|26414|424
1596006600000|2020-07-29 07:10:00|26428.1|26424.5|26430.6|26427|26440.1|26436.5|26426.1|26422.5|320
1596006900000|2020-07-29 07:15:00|26431.1|26427.5|26407.6|26404|26432.6|26429|26407.1|26403.5|313
1596007200000|2020-07-29 07:20:00|26407.1|26403.5|26400.6|26397|26409.1|26405.5|26398.1|26394.5|329
1596007500000|2020-07-29 07:25:00|26399.6|26396|26394.1|26390.5|26408.1|26404.5|26393.6|26390|315
1596007800000|2020-07-29 07:30:00|26393.6|26390|26398.6|26395|26402.6|26399|26391.1|26387.5|279
1596008100000|2020-07-29 07:35:00|26399.1|26395.5|26416.6|26413|26421.1|26417.5|26398.6|26395|477
1596008400000|2020-07-29 07:40:00|26416.1|26412.5|26436.6|26433|26449.6|26446|26415.6|26412|584
1596008700000|2020-07-29 07:45:00|26437.1|26433.5|26436.6|26433|26445.6|26442|26421.6|26418|422
1596009000000|2020-07-29 07:50:00|26436.1|26432.5|26445.1|26441.5|26460.6|26457|26435.6|26432|332
1596009300000|2020-07-29 07:55:00|26444.6|26441|26425.1|26421.5|26446.1|26442.5|26424.1|26420.5|290
1596009600000|2020-07-29 08:00:00|26424.6|26421|26406.6|26403|26432.6|26429|26403.6|26400|359
1596009900000|2020-07-29 08:05:00|26405.6|26402|26401.6|26398|26419.6|26416|26398.6|26395|273
1596010200000|2020-07-29 08:10:00|26401.1|26397.5|26409.6|26406|26418.1|26414.5|26395.6|26392|234
1596010500000|2020-07-29 08:15:00|26409.1|26405.5|26418.1|26414.5|26425.1|26421.5|26403.1|26399.5|181
1596010800000|2020-07-29 08:20:00|26418.6|26415|26431.6|26428|26432.1|26428.5|26414.1|26410.5|202
1596011100000|2020-07-29 08:25:00|26431.1|26427.5|26441.1|26437.5|26442.6|26439|26426.6|26423|207
1596011400000|2020-07-29 08:30:00|26441.6|26438|26430.6|26427|26448.6|26445|26427.1|26423.5|216
1596011700000|2020-07-29 08:35:00|26430.1|26426.5|26412.6|26409|26439.1|26435.5|26412.6|26409|202
1596012000000|2020-07-29 08:40:00|26413.1|26409.5|26412.6|26409|26423.6|26420|26412.1|26408.5|150
1596012300000|2020-07-29 08:45:00|26412.1|26408.5|26409.6|26406|26420.6|26417|26403.6|26400|301
1596012600000|2020-07-29 08:50:00|26410.1|26406.5|26402.6|26399|26417.1|26413.5|26395.1|26391.5|353
1596012900000|2020-07-29 08:55:00|26402.1|26398.5|26413.6|26410|26414.6|26411|26398.6|26395|141
1596013200000|2020-07-29 09:00:00|26415.1|26411.5|26413.6|26410|26424.1|26420.5|26411.1|26407.5|139
1596013500000|2020-07-29 09:05:00|26413.1|26409.5|26382.6|26379|26414.6|26411|26381.6|26378|227
1596013800000|2020-07-29 09:10:00|26382.1|26378.5|26409.6|26406|26411.1|26407.5|26381.6|26378|240
1596014100000|2020-07-29 09:15:00|26409.1|26405.5|26414.6|26411|26421.1|26417.5|26407.1|26403.5|250
1596014400000|2020-07-29 09:20:00|26414.1|26410.5|26418.6|26415|26422.6|26419|26413.6|26410|97
1596014700000|2020-07-29 09:25:00|26419.1|26415.5|26416.6|26413|26423.1|26419.5|26406.6|26403|125
1596015000000|2020-07-29 09:30:00|26417.1|26413.5|26402.6|26399|26419.1|26415.5|26399.1|26395.5|138
1596015300000|2020-07-29 09:35:00|26403.1|26399.5|26409.1|26405.5|26415.6|26412|26402.6|26399|61
1596015600000|2020-07-29 09:40:00|26409.6|26406|26418.6|26415|26425.6|26422|26407.6|26404|166
1596015900000|2020-07-29 09:45:00|26417.6|26414|26413.6|26410|26419.1|26415.5|26405.1|26401.5|100
1596016200000|2020-07-29 09:50:00|26413.1|26409.5|26410.1|26406.5|26418.6|26415|26409.6|26406|101
1596016500000|2020-07-29 09:55:00|26409.6|26406|26413.6|26410|26423.1|26419.5|26409.6|26406|106
1596016800000|2020-07-29 10:00:00|26414.1|26410.5|26414.6|26411|26432.6|26429|26409.6|26406|180
1596017100000|2020-07-29 10:05:00|26415.1|26411.5|26427.1|26423.5|26434.6|26431|26413.6|26410|217
1596017400000|2020-07-29 10:10:00|26426.6|26423|26418.1|26414.5|26430.6|26427|26416.1|26412.5|118
1596017700000|2020-07-29 10:15:00|26418.6|26415|26416.1|26412.5|26420.6|26417|26411.1|26407.5|114
1596018000000|2020-07-29 10:20:00|26416.6|26413|26417.6|26414|26422.1|26418.5|26412.6|26409|74
1596018300000|2020-07-29 10:25:00|26417.1|26413.5|26423.6|26420|26430.6|26427|26415.6|26412|75
1596018600000|2020-07-29 10:30:00|26424.1|26420.5|26424.6|26421|26429.1|26425.5|26421.1|26417.5|106
1596018900000|2020-07-29 10:35:00|26424.1|26420.5|26429.6|26426|26433.6|26430|26423.6|26420|117
1596019200000|2020-07-29 10:40:00|26428.6|26425|26423.1|26419.5|26435.6|26432|26423.1|26419.5|136
1596019500000|2020-07-29 10:45:00|26423.6|26420|26425.6|26422|26429.6|26426|26423.1|26419.5|94
1596019800000|2020-07-29 10:50:00|26424.6|26421|26413.1|26409.5|26427.1|26423.5|26409.1|26405.5|143
1596020100000|2020-07-29 10:55:00|26412.6|26409|26407.6|26404|26412.6|26409|26397.6|26394|170
1596020400000|2020-07-29 11:00:00|26407.1|26403.5|26402.6|26399|26412.6|26409|26401.6|26398|162
1596020700000|2020-07-29 11:05:00|26402.1|26398.5|26418.6|26415|26418.6|26415|26401.1|26397.5|105
1596021000000|2020-07-29 11:10:00|26419.1|26415.5|26420.6|26417|26424.6|26421|26418.6|26415|105
1596021300000|2020-07-29 11:15:00|26420.1|26416.5|26409.6|26406|26421.6|26418|26400.6|26397|175
1596021600000|2020-07-29 11:20:00|26409.1|26405.5|26411.1|26407.5|26415.6|26412|26407.6|26404|118
1596021900000|2020-07-29 11:25:00|26411.6|26408|26419.1|26415.5|26421.6|26418|26409.6|26406|138
1596022200000|2020-07-29 11:30:00|26419.6|26416|26407.1|26403.5|26424.1|26420.5|26375.6|26372|2138
1596022500000|2020-07-29 11:35:00|26406.1|26402.5|26420.1|26416.5|26424.6|26421|26406.1|26402.5|336
1596022800000|2020-07-29 11:40:00|26420.6|26417|26419.6|26416|26432.6|26429|26417.1|26413.5|353
1596023100000|2020-07-29 11:45:00|26420.1|26416.5|26442.1|26438.5|26443.6|26440|26418.1|26414.5|282
1596023400000|2020-07-29 11:50:00|26441.6|26438|26440.6|26437|26443.6|26440|26426.6|26423|298
1596023700000|2020-07-29 11:55:00|26440.1|26436.5|26433.6|26430|26442.6|26439|26431.1|26427.5|153
1596024000000|2020-07-29 12:00:00|26433.1|26429.5|26425.6|26422|26437.6|26434|26420.1|26416.5|272
1596024300000|2020-07-29 12:05:00|26426.1|26422.5|26459.6|26456|26462.6|26459|26422.6|26419|548
1596024600000|2020-07-29 12:10:00|26460.1|26456.5|26480.6|26477|26481.6|26478|26449.6|26446|577
1596024900000|2020-07-29 12:15:00|26480.1|26476.5|26467.6|26464|26483.1|26479.5|26463.6|26460|336
1596025200000|2020-07-29 12:20:00|26467.1|26463.5|26463.1|26459.5|26469.1|26465.5|26460.1|26456.5|233
1596025500000|2020-07-29 12:25:00|26462.6|26459|26458.6|26455|26466.6|26463|26455.1|26451.5|251
1596025800000|2020-07-29 12:30:00|26459.1|26455.5|26450.1|26446.5|26461.6|26458|26448.6|26445|192
1596026100000|2020-07-29 12:35:00|26450.6|26447|26438.6|26435|26455.1|26451.5|26435.1|26431.5|379
1596026400000|2020-07-29 12:40:00|26439.1|26435.5|26442.6|26439|26448.6|26445|26437.1|26433.5|227
1596026700000|2020-07-29 12:45:00|26442.1|26438.5|26442.6|26439|26452.6|26449|26441.1|26437.5|273
1596027000000|2020-07-29 12:50:00|26443.1|26439.5|26441.6|26438|26446.1|26442.5|26437.6|26434|150
1596027300000|2020-07-29 12:55:00|26441.1|26437.5|26446.6|26443|26449.6|26446|26424.6|26421|436
1596027600000|2020-07-29 13:00:00|26446.1|26442.5|26445.1|26441.5|26451.1|26447.5|26443.6|26440|300
1596027900000|2020-07-29 13:05:00|26444.6|26441|26437.6|26434|26448.1|26444.5|26433.6|26430|262
1596028200000|2020-07-29 13:10:00|26437.1|26433.5|26448.1|26444.5|26453.1|26449.5|26436.6|26433|308
1596028500000|2020-07-29 13:15:00|26446.6|26443|26436.6|26433|26447.6|26444|26434.6|26431|293
1596028800000|2020-07-29 13:20:00|26437.1|26433.5|26430.6|26427|26440.6|26437|26425.1|26421.5|286
1596029100000|2020-07-29 13:25:00|26429.1|26425.5|26414.6|26411|26433.6|26430|26414.1|26410.5|614
1596029400000|2020-07-29 13:30:00|26415.6|26412|26418|26415.6|26428.5|26426.1|26395.5|26393.1|3878
1596029700000|2020-07-29 13:35:00|26417.5|26415.1|26377.5|26375.1|26427|26424.6|26377|26374.6|3035
1596030000000|2020-07-29 13:40:00|26376.5|26374.1|26402.5|26400.1|26411.5|26409.1|26375.5|26373.1|2207
1596030300000|2020-07-29 13:45:00|26403|26400.6|26388|26385.6|26408.5|26406.1|26378|26375.6|1909
1596030600000|2020-07-29 13:50:00|26387.5|26385.1|26426|26423.6|26426.5|26424.1|26382.5|26380.1|1807
1596030900000|2020-07-29 13:55:00|26427|26424.6|26423|26420.6|26444|26441.6|26416.5|26414.1|1882
1596031200000|2020-07-29 14:00:00|26422|26419.6|26429|26426.6|26443|26440.6|26411|26408.6|1489
1596031500000|2020-07-29 14:05:00|26428.5|26426.1|26446.5|26444.1|26450|26447.6|26416.5|26414.1|1561
1596031800000|2020-07-29 14:10:00|26448.3|26445.9|26455.3|26452.9|26465.8|26463.4|26440.8|26438.4|1297
1596032100000|2020-07-29 14:15:00|26456.3|26453.9|26449.8|26447.4|26464.3|26461.9|26448.3|26445.9|964
1596032400000|2020-07-29 14:20:00|26450.3|26447.9|26441.8|26439.4|26452.3|26449.9|26432.3|26429.9|1439
1596032700000|2020-07-29 14:25:00|26442.3|26439.9|26419.8|26417.4|26442.3|26439.9|26417.3|26414.9|1004
1596033000000|2020-07-29 14:30:00|26420.3|26417.9|26415.3|26412.9|26434.8|26432.4|26412.3|26409.9|1132
1596033300000|2020-07-29 14:35:00|26414.8|26412.4|26420.3|26417.9|26423.3|26420.9|26407.3|26404.9|1283
1596033600000|2020-07-29 14:40:00|26420.8|26418.4|26439.3|26436.9|26444.3|26441.9|26418.8|26416.4|1465
1596033900000|2020-07-29 14:45:00|26438.8|26436.4|26453.3|26450.9|26455.3|26452.9|26436.8|26434.4|1407
1596034200000|2020-07-29 14:50:00|26452.8|26450.4|26453.3|26450.9|26462.3|26459.9|26444.3|26441.9|1187
1596034500000|2020-07-29 14:55:00|26452.3|26449.9|26466.8|26464.4|26469.8|26467.4|26450.3|26447.9|849
1596034800000|2020-07-29 15:00:00|26467.3|26464.9|26450.3|26447.9|26469.3|26466.9|26450.3|26447.9|898
1596035100000|2020-07-29 15:05:00|26449.8|26447.4|26448.3|26445.9|26452.8|26450.4|26441.8|26439.4|1061
1596035400000|2020-07-29 15:10:00|26448.8|26446.4|26441.8|26439.4|26450.3|26447.9|26435.3|26432.9|751
1596035700000|2020-07-29 15:15:00|26442.3|26439.9|26436.8|26434.4|26448.3|26445.9|26434.3|26431.9|645
1596036000000|2020-07-29 15:20:00|26436.3|26433.9|26431.8|26429.4|26444.3|26441.9|26424.8|26422.4|734
1596036300000|2020-07-29 15:25:00|26432.3|26429.9|26466.3|26463.9|26466.8|26464.4|26427.8|26425.4|1021
1596036600000|2020-07-29 15:30:00|26465.8|26463.4|26464.3|26461.9|26474.3|26471.9|26457.3|26454.9|1185
1596036900000|2020-07-29 15:35:00|26464.8|26462.4|26461.3|26458.9|26471.3|26468.9|26460.3|26457.9|875
1596037200000|2020-07-29 15:40:00|26460.3|26457.9|26457.3|26454.9|26465.3|26462.9|26455.8|26453.4|587
1596037500000|2020-07-29 15:45:00|26457.8|26455.4|26447.8|26445.4|26461.3|26458.9|26447.8|26445.4|600
1596037800000|2020-07-29 15:50:00|26447.3|26444.9|26447.3|26444.9|26456.3|26453.9|26446.3|26443.9|303
1596038100000|2020-07-29 15:55:00|26446.8|26444.4|26453.3|26450.9|26456.3|26453.9|26443.3|26440.9|314
1596038400000|2020-07-29 16:00:00|26453.8|26451.4|26449.3|26446.9|26455.8|26453.4|26445.3|26442.9|527
1596038700000|2020-07-29 16:05:00|26449.8|26447.4|26443.3|26440.9|26460.8|26458.4|26438.3|26435.9|1193
1596039000000|2020-07-29 16:10:00|26442.8|26440.4|26446.3|26443.9|26458.3|26455.9|26440.8|26438.4|1035
1596039300000|2020-07-29 16:15:00|26446.8|26444.4|26461.8|26459.4|26461.8|26459.4|26442.3|26439.9|639
1596039600000|2020-07-29 16:20:00|26461.3|26458.9|26469.2|26466.8|26473.3|26470.9|26461.3|26458.9|931
1596039900000|2020-07-29 16:25:00|26468.7|26466.3|26467.2|26464.8|26479.2|26476.8|26464.7|26462.3|594
1596040200000|2020-07-29 16:30:00|26467.7|26465.3|26474.2|26471.8|26477.7|26475.3|26461.7|26459.3|542
1596040500000|2020-07-29 16:35:00|26474.7|26472.3|26476.7|26474.3|26486.2|26483.8|26466.7|26464.3|992
1596040800000|2020-07-29 16:40:00|26476|26473.6|26479.5|26477.1|26484|26481.6|26470.5|26468.1|806
1596041100000|2020-07-29 16:45:00|26480|26477.6|26473.5|26471.1|26480.5|26478.1|26468.5|26466.1|281
1596041400000|2020-07-29 16:50:00|26474|26471.6|26475|26472.6|26478|26475.6|26470|26467.6|333
1596041700000|2020-07-29 16:55:00|26474.5|26472.1|26471.5|26469.1|26478|26475.6|26467|26464.6|536
1596042000000|2020-07-29 17:00:00|26471|26468.6|26471|26468.6|26479.5|26477.1|26468.5|26466.1|813
1596042300000|2020-07-29 17:05:00|26471.5|26469.1|26479.5|26477.1|26481|26478.6|26470|26467.6|496
1596042600000|2020-07-29 17:10:00|26479|26476.6|26485|26482.6|26492.5|26490.1|26478.5|26476.1|752
1596042900000|2020-07-29 17:15:00|26485.5|26483.1|26490.5|26488.1|26500.5|26498.1|26482|26479.6|747
1596043200000|2020-07-29 17:20:00|26491|26488.6|26497.5|26495.1|26500|26497.6|26490|26487.6|455
1596043500000|2020-07-29 17:25:00|26498|26495.6|26492|26489.6|26500|26497.6|26491|26488.6|511
1596043800000|2020-07-29 17:30:00|26492.5|26490.1|26486|26483.6|26496|26493.6|26483.5|26481.1|372
1596044100000|2020-07-29 17:35:00|26485.5|26483.1|26478.5|26476.1|26491.5|26489.1|26477.5|26475.1|349
1596044400000|2020-07-29 17:40:00|26479|26476.6|26476|26473.6|26482.5|26480.1|26472|26469.6|367
1596044700000|2020-07-29 17:45:00|26475.5|26473.1|26481.5|26479.1|26482|26479.6|26467|26464.6|410
1596045000000|2020-07-29 17:50:00|26482|26479.6|26483|26480.6|26484.5|26482.1|26477.5|26475.1|296
1596045300000|2020-07-29 17:55:00|26482.5|26480.1|26468.5|26466.1|26482.5|26480.1|26460|26457.6|559
1596045600000|2020-07-29 18:00:00|26471|26468.6|26460.5|26458.1|26510.5|26508.1|26445.5|26443.1|3542
1596045900000|2020-07-29 18:05:00|26462|26459.6|26487|26484.6|26487|26484.6|26458.5|26456.1|824
1596046200000|2020-07-29 18:10:00|26487.5|26485.1|26475.5|26473.1|26495.5|26493.1|26471|26468.6|775
1596046500000|2020-07-29 18:15:00|26476|26473.6|26479|26476.6|26492|26489.6|26471.5|26469.1|610
1596046800000|2020-07-29 18:20:00|26479.5|26477.1|26493.5|26491.1|26496|26493.6|26477.5|26475.1|454
1596047100000|2020-07-29 18:25:00|26493|26490.6|26483.5|26481.1|26495|26492.6|26482.5|26480.1|581
1596047400000|2020-07-29 18:30:00|26484|26481.6|26511.5|26509.1|26522|26519.6|26483.5|26481.1|1523
1596047700000|2020-07-29 18:35:00|26512|26509.6|26531|26528.6|26537.5|26535.1|26511.5|26509.1|940
1596048000000|2020-07-29 18:40:00|26531.5|26529.1|26554.5|26552.1|26561|26558.6|26523.5|26521.1|2255
1596048300000|2020-07-29 18:45:00|26556|26553.6|26543|26540.6|26556|26553.6|26540.5|26538.1|1123
1596048600000|2020-07-29 18:50:00|26542.5|26540.1|26544|26541.6|26553|26550.6|26539|26536.6|1160
1596048900000|2020-07-29 18:55:00|26544.5|26542.1|26504|26501.6|26546|26543.6|26500.5|26498.1|1297
1596049200000|2020-07-29 19:00:00|26505|26502.6|26463.5|26461.1|26517.5|26515.1|26456.5|26454.1|1874
1596049500000|2020-07-29 19:05:00|26464|26461.6|26491.5|26489.1|26494|26491.6|26450.5|26448.1|1833
1596049800000|2020-07-29 19:10:00|26492|26489.6|26513.5|26511.1|26525|26522.6|26489|26486.6|2166
1596050100000|2020-07-29 19:15:00|26512.5|26510.1|26541.5|26539.1|26542|26539.6|26503.5|26501.1|2067
1596050400000|2020-07-29 19:20:00|26541|26538.6|26560|26557.6|26574.5|26572.1|26540.5|26538.1|2409
1596050700000|2020-07-29 19:25:00|26559.5|26557.1|26553|26550.6|26569|26566.6|26521.5|26519.1|1664
1596051000000|2020-07-29 19:30:00|26553.5|26551.1|26581.1|26578.7|26600.1|26597.7|26542.1|26539.7|2770
1596051300000|2020-07-29 19:35:00|26580.6|26578.2|26596.6|26594.2|26607.1|26604.7|26575.6|26573.2|1886
1596051600000|2020-07-29 19:40:00|26596.1|26593.7|26571.1|26568.7|26601.1|26598.7|26562.6|26560.2|1374
1596051900000|2020-07-29 19:45:00|26570.6|26568.2|26564.6|26562.2|26579.1|26576.7|26535.1|26532.7|2654
1596052200000|2020-07-29 19:50:00|26565.1|26562.7|26520.1|26517.7|26565.1|26562.7|26520.1|26517.7|2279
1596052500000|2020-07-29 19:55:00|26520.6|26518.2|26544.6|26542.2|26549.1|26546.7|26511.6|26509.2|3002
1596052800000|2020-07-29 20:00:00|26541.9|26539.5|26523.1|26518.3|26543.1|26539.5|26508.1|26503.3|1301
1596053100000|2020-07-29 20:05:00|26523.6|26518.8|26543.1|26538.3|26549.6|26544.8|26519.1|26514.3|564
1596053400000|2020-07-29 20:10:00|26542.6|26537.8|26551.6|26541.8|26557.1|26552.3|26526.1|26521.3|469
1596053700000|2020-07-29 20:15:00|26551.9|26542.1|26556.1|26546.3|26559.4|26549.6|26551.9|26542.1|0
1596054000000|2020-07-29 20:20:00|26556.7|26546.9|26553.7|26543.9|26559.3|26549.5|26553.7|26543.9|0
1596054300000|2020-07-29 20:25:00|26553.2|26543.4|26556.8|26547|26556.9|26547.1|26553.2|26543.4|0
1596054600000|2020-07-29 20:30:00|26552.1|26547.3|26547.1|26542.3|26562.1|26557.3|26542.1|26537.3|177
1596054900000|2020-07-29 20:35:00|26546.1|26541.3|26554.1|26549.3|26554.1|26549.3|26542.1|26537.3|72
1596055200000|2020-07-29 20:40:00|26553.1|26548.3|26574.1|26569.3|26574.1|26569.3|26553.1|26548.3|137
1596055500000|2020-07-29 20:45:00|26576.1|26571.3|26569.1|26564.3|26577.1|26572.3|26567.1|26562.3|189
1596055800000|2020-07-29 20:50:00|26573.1|26568.3|26573.1|26568.3|26576.1|26571.3|26565.1|26560.3|82
1596056100000|2020-07-29 20:55:00|26570.1|26565.3|26576.4|26566.6|26578.6|26572.3|26567.1|26562.3|51
1596056400000|2020-07-29 21:00:00|26576.5|26566.7|26572.5|26562.7|26576.5|26566.7|26571.5|26561.7|0
1596056700000|2020-07-29 21:05:00|26572.4|26562.6|26573.7|26563.9|26579.1|26569.3|26571.7|26561.9|0
1596057000000|2020-07-29 21:10:00|26572.2|26562.4|26572.7|26562.9|26575.4|26565.6|26571.6|26561.8|0
1596057300000|2020-07-29 21:15:00|26572.6|26562.8|26575.2|26565.4|26575.2|26565.4|26571|26561.2|0
1596057600000|2020-07-29 21:20:00|26574.3|26564.5|26571.8|26562|26574.3|26564.5|26571.7|26561.9|0
1596057900000|2020-07-29 21:25:00|26572.4|26562.6|26573.6|26563.8|26574.1|26564.3|26572.3|26562.5|0
1596058200000|2020-07-29 21:30:00|26573.3|26563.5|26573.7|26563.9|26575|26565.2|26571|26561.2|0
1596058500000|2020-07-29 21:35:00|26573.3|26563.5|26572.9|26563.1|26574.1|26564.3|26571.7|26561.9|0
1596058800000|2020-07-29 21:40:00|26572.8|26563|26570.4|26560.6|26573.9|26564.1|26570.3|26560.5|0
1596059100000|2020-07-29 21:45:00|26570.6|26560.8|26569.9|26560.1|26571.8|26562|26569.9|26560.1|0
1596059400000|2020-07-29 21:50:00|26569.5|26559.7|26571.4|26561.6|26572.7|26562.9|26569.5|26559.7|0
1596059700000|2020-07-29 21:55:00|26572.3|26562.5|26571.4|26561.6|26574.9|26565.1|26570.8|26561|0
1596060000000|2020-07-29 22:00:00|26572.1|26567.3|26564.1|26559.3|26578.1|26573.3|26561.1|26556.3|201
1596060300000|2020-07-29 22:05:00|26563.6|26558.8|26560.1|26555.3|26563.6|26558.8|26557.6|26552.8|55
1596060600000|2020-07-29 22:10:00|26559.6|26554.8|26563.1|26558.3|26563.1|26558.3|26559.6|26554.8|15
1596060900000|2020-07-29 22:15:00|26563.6|26558.8|26559.1|26554.3|26563.6|26558.8|26556.1|26551.3|31
1596061200000|2020-07-29 22:20:00|26558.6|26553.8|26555.6|26550.8|26562.1|26557.3|26555.6|26550.8|25
1596061500000|2020-07-29 22:25:00|26554.6|26549.8|26553.6|26548.8|26556.6|26551.8|26548.1|26543.3|42
1596061800000|2020-07-29 22:30:00|26554.1|26549.3|26559.6|26554.8|26560.1|26555.3|26554.1|26549.3|39
1596062100000|2020-07-29 22:35:00|26560.1|26555.3|26565.1|26560.3|26565.6|26560.8|26559.1|26554.3|38
1596062400000|2020-07-29 22:40:00|26565.6|26560.8|26563.6|26558.8|26566.6|26561.8|26559.1|26554.3|45
1596062700000|2020-07-29 22:45:00|26564.1|26559.3|26554.1|26549.3|26564.6|26559.8|26553.1|26548.3|44
1596063000000|2020-07-29 22:50:00|26554.6|26549.8|26550.1|26545.3|26557.1|26552.3|26549.6|26544.8|47
1596063300000|2020-07-29 22:55:00|26549.6|26544.8|26544.1|26539.3|26550.1|26545.3|26541.1|26536.3|85
1596063600000|2020-07-29 23:00:00|26544.6|26539.8|26539.1|26534.3|26567.6|26562.8|26538.1|26533.3|136
1596063900000|2020-07-29 23:05:00|26538.6|26533.8|26536.1|26531.3|26547.1|26542.3|26535.1|26530.3|53
1596064200000|2020-07-29 23:10:00|26535.6|26530.8|26541.1|26536.3|26543.1|26538.3|26524.1|26519.3|246
1596064500000|2020-07-29 23:15:00|26542.1|26537.3|26537.1|26532.3|26542.6|26537.8|26534.1|26529.3|54
1596064800000|2020-07-29 23:20:00|26536.6|26531.8|26542.1|26537.3|26552.1|26547.3|26533.6|26528.8|149
1596065100000|2020-07-29 23:25:00|26542.6|26537.8|26538.1|26533.3|26544.1|26539.3|26535.6|26530.8|46
1596065400000|2020-07-29 23:30:00|26538.6|26533.8|26543.6|26538.8|26545.6|26540.8|26528.1|26523.3|144
1596065700000|2020-07-29 23:35:00|26543.1|26538.3|26535.6|26530.8|26543.6|26538.8|26535.6|26530.8|51
1596066000000|2020-07-29 23:40:00|26535.1|26530.3|26539.1|26534.3|26540.1|26535.3|26533.1|26528.3|70
1596066300000|2020-07-29 23:45:00|26540.1|26535.3|26536.1|26531.3|26540.6|26535.8|26531.1|26526.3|66
1596066600000|2020-07-29 23:50:00|26535.6|26530.8|26536.6|26531.8|26538.1|26533.3|26526.6|26521.8|136
1596066900000|2020-07-29 23:55:00|26537.1|26532.3|26530.1|26525.3|26538.1|26533.3|26527.1|26522.3|59
1596067200000|2020-07-30 00:00:00|26531.1|26526.3|26505.1|26500.3|26533.1|26528.3|26498.1|26493.3|585
1596067500000|2020-07-30 00:05:00|26504.1|26499.3|26507.6|26502.8|26519.1|26514.3|26502.1|26497.3|199
1596067800000|2020-07-30 00:10:00|26506.6|26501.8|26512.1|26507.3|26521.6|26516.8|26498.6|26493.8|185
1596068100000|2020-07-30 00:15:00|26512.6|26507.8|26507.6|26502.8|26515.1|26510.3|26500.1|26495.3|308
1596068400000|2020-07-30 00:20:00|26508.1|26503.3|26509.1|26504.3|26521.1|26516.3|26499.1|26494.3|324
1596068700000|2020-07-30 00:25:00|26509.6|26504.8|26502.6|26497.8|26513.6|26508.8|26500.1|26495.3|94
1596069000000|2020-07-30 00:30:00|26502.1|26497.3|26511.1|26506.3|26512.1|26507.3|26501.1|26496.3|117
1596069300000|2020-07-30 00:35:00|26510.6|26505.8|26510.1|26505.3|26519.1|26514.3|26504.1|26499.3|95
1596069600000|2020-07-30 00:40:00|26509.6|26504.8|26513.1|26508.3|26516.1|26511.3|26506.1|26501.3|51
1596069900000|2020-07-30 00:45:00|26513.6|26508.8|26512.1|26507.3|26515.1|26510.3|26499.1|26494.3|108
1596070200000|2020-07-30 00:50:00|26511.6|26506.8|26513.1|26508.3|26517.6|26512.8|26501.1|26496.3|80
1596070500000|2020-07-30 00:55:00|26512.6|26507.8|26523.1|26518.3|26524.6|26519.8|26508.1|26503.3|139
1596070800000|2020-07-30 01:00:00|26522.6|26517.8|26525.6|26520.8|26536.1|26531.3|26520.1|26515.3|272
1596071100000|2020-07-30 01:05:00|26526.1|26521.3|26523.1|26518.3|26531.1|26526.3|26523.1|26518.3|89
1596071400000|2020-07-30 01:10:00|26522.6|26517.8|26517.1|26512.3|26528.1|26523.3|26509.1|26504.3|136
1596071700000|2020-07-30 01:15:00|26517.6|26512.8|26519.1|26514.3|26525.1|26520.3|26512.6|26507.8|118
1596072000000|2020-07-30 01:20:00|26518.6|26513.8|26525.1|26520.3|26530.1|26525.3|26518.6|26513.8|111
1596072300000|2020-07-30 01:25:00|26524.6|26519.8|26518.6|26513.8|26529.1|26524.3|26514.6|26509.8|72
1596072600000|2020-07-30 01:30:00|26519.1|26514.3|26521.6|26516.8|26530.1|26525.3|26514.1|26509.3|125
1596072900000|2020-07-30 01:35:00|26522.1|26517.3|26514.1|26509.3|26531.6|26526.8|26510.6|26505.8|211
1596073200000|2020-07-30 01:40:00|26513.6|26508.8|26516.6|26511.8|26522.1|26517.3|26496.1|26491.3|310
1596073500000|2020-07-30 01:45:00|26516.1|26511.3|26513.1|26508.3|26520.1|26515.3|26507.6|26502.8|97
1596073800000|2020-07-30 01:50:00|26513.6|26508.8|26516.1|26511.3|26520.6|26515.8|26512.1|26507.3|40
1596074100000|2020-07-30 01:55:00|26515.6|26510.8|26512.6|26507.8|26518.6|26513.8|26506.6|26501.8|85
1596074400000|2020-07-30 02:00:00|26513.1|26508.3|26515.1|26510.3|26519.1|26514.3|26510.6|26505.8|46
1596074700000|2020-07-30 02:05:00|26514.6|26509.8|26503.1|26498.3|26514.6|26509.8|26495.1|26490.3|131
1596075000000|2020-07-30 02:10:00|26502.6|26497.8|26500.6|26495.8|26506.1|26501.3|26495.6|26490.8|143
1596075300000|2020-07-30 02:15:00|26500.1|26495.3|26503.1|26498.3|26504.1|26499.3|26496.1|26491.3|91
1596075600000|2020-07-30 02:20:00|26503.6|26498.8|26496.6|26491.8|26504.1|26499.3|26495.1|26490.3|113
1596075900000|2020-07-30 02:25:00|26496.1|26491.3|26501.1|26496.3|26506.1|26501.3|26488.1|26483.3|140
1596076200000|2020-07-30 02:30:00|26500.6|26495.8|26506.1|26501.3|26510.1|26505.3|26497.1|26492.3|74
1596076500000|2020-07-30 02:35:00|26505.6|26500.8|26505.1|26500.3|26506.1|26501.3|26499.1|26494.3|53
1596076800000|2020-07-30 02:40:00|26504.6|26499.8|26507.1|26502.3|26511.1|26506.3|26498.6|26493.8|115
1596077100000|2020-07-30 02:45:00|26506.6|26501.8|26519.1|26514.3|26522.6|26517.8|26504.1|26499.3|163
1596077400000|2020-07-30 02:50:00|26519.6|26514.8|26515.6|26510.8|26520.6|26515.8|26515.1|26510.3|77
1596077700000|2020-07-30 02:55:00|26515.1|26510.3|26521.1|26516.3|26522.1|26517.3|26513.6|26508.8|88
1596078000000|2020-07-30 03:00:00|26520.6|26515.8|26532.1|26527.3|26533.1|26528.3|26518.6|26513.8|155
1596078300000|2020-07-30 03:05:00|26533.1|26528.3|26531.1|26526.3|26533.6|26528.8|26527.6|26522.8|77
1596078600000|2020-07-30 03:10:00|26530.6|26525.8|26532.1|26527.3|26535.1|26530.3|26528.1|26523.3|66
1596078900000|2020-07-30 03:15:00|26532.6|26527.8|26533.1|26528.3|26539.6|26534.8|26532.6|26527.8|78
1596079200000|2020-07-30 03:20:00|26534.6|26529.8|26539.1|26534.3|26541.6|26536.8|26532.1|26527.3|163
1596079500000|2020-07-30 03:25:00|26538.6|26533.8|26525.6|26520.8|26540.6|26535.8|26522.1|26517.3|90
1596079800000|2020-07-30 03:30:00|26526.6|26521.8|26512.1|26507.3|26529.1|26524.3|26506.1|26501.3|153
1596080100000|2020-07-30 03:35:00|26511.6|26506.8|26516.1|26511.3|26519.1|26514.3|26511.1|26506.3|62
1596080400000|2020-07-30 03:40:00|26515.6|26510.8|26518.6|26513.8|26522.1|26517.3|26515.1|26510.3|46
1596080700000|2020-07-30 03:45:00|26518.1|26513.3|26517.1|26512.3|26520.1|26515.3|26509.1|26504.3|38
1596081000000|2020-07-30 03:50:00|26517.6|26512.8|26519.1|26514.3|26523.1|26518.3|26516.6|26511.8|40
1596081300000|2020-07-30 03:55:00|26518.6|26513.8|26517.1|26512.3|26519.1|26514.3|26512.1|26507.3|118
1596081600000|2020-07-30 04:00:00|26517.6|26512.8|26510.6|26505.8|26528.6|26523.8|26507.1|26502.3|303
1596081900000|2020-07-30 04:05:00|26512.1|26507.3|26513.6|26508.8|26515.1|26510.3|26499.6|26494.8|178
1596082200000|2020-07-30 04:10:00|26513.1|26508.3|26503.1|26498.3|26515.1|26510.3|26502.6|26497.8|56
1596082500000|2020-07-30 04:15:00|26503.6|26498.8|26502.1|26497.3|26504.6|26499.8|26498.1|26493.3|66
1596082800000|2020-07-30 04:20:00|26502.6|26497.8|26507.1|26502.3|26511.6|26506.8|26502.6|26497.8|48
1596083100000|2020-07-30 04:25:00|26507.6|26502.8|26510.1|26505.3|26513.1|26508.3|26507.6|26502.8|33
1596083400000|2020-07-30 04:30:00|26509.6|26504.8|26516.1|26511.3|26517.1|26512.3|26509.1|26504.3|81
1596083700000|2020-07-30 04:35:00|26516.6|26511.8|26514.1|26509.3|26522.1|26517.3|26511.6|26506.8|90
1596084000000|2020-07-30 04:40:00|26514.6|26509.8|26515.1|26510.3|26519.6|26514.8|26513.1|26508.3|52
1596084300000|2020-07-30 04:45:00|26515.6|26510.8|26517.1|26512.3|26520.6|26515.8|26515.6|26510.8|50
1596084600000|2020-07-30 04:50:00|26517.6|26512.8|26520.1|26515.3|26521.6|26516.8|26517.1|26512.3|46
1596084900000|2020-07-30 04:55:00|26519.6|26514.8|26506.1|26501.3|26519.6|26514.8|26505.6|26500.8|110
1596085200000|2020-07-30 05:00:00|26507.1|26502.3|26504.1|26499.3|26508.1|26503.3|26499.1|26494.3|134
1596085500000|2020-07-30 05:05:00|26504.6|26499.8|26505.1|26500.3|26509.6|26504.8|26503.6|26498.8|44
1596085800000|2020-07-30 05:10:00|26504.6|26499.8|26503.1|26498.3|26506.1|26501.3|26498.6|26493.8|75
1596086100000|2020-07-30 05:15:00|26503.6|26498.8|26484.1|26479.3|26504.1|26499.3|26482.6|26477.8|199
1596086400000|2020-07-30 05:20:00|26484.6|26479.8|26492.1|26487.3|26494.1|26489.3|26482.6|26477.8|182
1596086700000|2020-07-30 05:25:00|26492.6|26487.8|26481.6|26476.8|26493.6|26488.8|26476.6|26471.8|145
1596087000000|2020-07-30 05:30:00|26481.1|26476.3|26477.6|26472.8|26485.1|26480.3|26475.6|26470.8|129
1596087300000|2020-07-30 05:35:00|26478.1|26473.3|26494.1|26489.3|26495.1|26490.3|26470.1|26465.3|150
1596087600000|2020-07-30 05:40:00|26495.1|26490.3|26486.1|26481.3|26495.6|26490.8|26486.1|26481.3|76
1596087900000|2020-07-30 05:45:00|26485.6|26480.8|26485.1|26480.3|26491.1|26486.3|26476.1|26471.3|67
1596088200000|2020-07-30 05:50:00|26484.6|26479.8|26495.1|26490.3|26496.1|26491.3|26484.1|26479.3|78
1596088500000|2020-07-30 05:55:00|26495.6|26490.8|26490.1|26485.3|26499.1|26494.3|26488.1|26483.3|89
1596088800000|2020-07-30 06:00:00|26489.5|26485.9|26492.5|26488.9|26501|26497.4|26483|26479.4|184
1596089100000|2020-07-30 06:05:00|26493|26489.4|26499.5|26495.9|26503.5|26499.9|26493|26489.4|124
1596089400000|2020-07-30 06:10:00|26500.5|26496.9|26488.5|26484.9|26504|26500.4|26478.5|26474.9|362
1596089700000|2020-07-30 06:15:00|26487.5|26483.9|26478.5|26474.9|26494.5|26490.9|26478.5|26474.9|255
1596090000000|2020-07-30 06:20:00|26475.5|26471.9|26483.5|26479.9|26486|26482.4|26469.5|26465.9|190
1596090300000|2020-07-30 06:25:00|26484|26480.4|26479.5|26475.9|26484|26480.4|26468|26464.4|224
1596090600000|2020-07-30 06:30:00|26480|26476.4|26483.5|26479.9|26484.5|26480.9|26466|26462.4|202
1596090900000|2020-07-30 06:35:00|26483|26479.4|26478.5|26474.9|26487.5|26483.9|26474.5|26470.9|194
1596091200000|2020-07-30 06:40:00|26479.5|26475.9|26477|26473.4|26479.5|26475.9|26470.5|26466.9|130
1596091500000|2020-07-30 06:45:00|26476.5|26472.9|26465.5|26461.9|26476.5|26472.9|26457.5|26453.9|248
1596091800000|2020-07-30 06:50:00|26466|26462.4|26467|26463.4|26468|26464.4|26459.5|26455.9|116
1596092100000|2020-07-30 06:55:00|26466.5|26462.9|26451.5|26447.9|26467|26463.4|26450.5|26446.9|280
1596092400000|2020-07-30 07:00:00|26451|26447.4|26439.5|26435.9|26454.5|26450.9|26433.5|26429.9|787
1596092700000|2020-07-30 07:05:00|26439|26435.4|26413|26409.4|26439|26435.4|26393.5|26389.9|1290
1596093000000|2020-07-30 07:10:00|26412.5|26408.9|26399.5|26395.9|26413|26409.4|26378|26374.4|1114
1596093300000|2020-07-30 07:15:00|26399|26395.4|26391|26387.4|26405|26401.4|26375.5|26371.9|765
1596093600000|2020-07-30 07:20:00|26390.5|26386.9|26386.5|26382.9|26403|26399.4|26373.5|26369.9|811
1596093900000|2020-07-30 07:25:00|26387|26383.4|26394|26390.4|26400.5|26396.9|26380.5|26376.9|524
1596094200000|2020-07-30 07:30:00|26393.5|26389.9|26344|26340.4|26395|26391.4|26338|26334.4|1250
1596094500000|2020-07-30 07:35:00|26343.5|26339.9|26364|26360.4|26365.5|26361.9|26336|26332.4|705
1596094800000|2020-07-30 07:40:00|26364.5|26360.9|26368.5|26364.9|26371.5|26367.9|26351.5|26347.9|560
1596095100000|2020-07-30 07:45:00|26368|26364.4|26373.5|26369.9|26377|26373.4|26355.5|26351.9|388
1596095400000|2020-07-30 07:50:00|26373|26369.4|26368.5|26364.9|26373.5|26369.9|26350.5|26346.9|347
1596095700000|2020-07-30 07:55:00|26370|26366.4|26370.5|26366.9|26370.5|26366.9|26354|26350.4|310
1596096000000|2020-07-30 08:00:00|26371|26367.4|26388|26384.4|26389.5|26385.9|26362.5|26358.9|455
1596096300000|2020-07-30 08:05:00|26387.5|26383.9|26367.5|26363.9|26388|26384.4|26358|26354.4|562
1596096600000|2020-07-30 08:10:00|26367|26363.4|26379.5|26375.9|26379.5|26375.9|26357|26353.4|289
1596096900000|2020-07-30 08:15:00|26380|26376.4|26372.5|26368.9|26382.5|26378.9|26357.5|26353.9|297
1596097200000|2020-07-30 08:20:00|26372|26368.4|26370.5|26366.9|26372.5|26368.9|26361|26357.4|197
1596097500000|2020-07-30 08:25:00|26370|26366.4|26340.5|26336.9|26370|26366.4|26330|26326.4|558
1596097800000|2020-07-30 08:30:00|26341|26337.4|26336.5|26332.9|26352|26348.4|26332|26328.4|337
1596098100000|2020-07-30 08:35:00|26337|26333.4|26330.5|26326.9|26344.5|26340.9|26330|26326.4|245
1596098400000|2020-07-30 08:40:00|26330|26326.4|26314.5|26310.9|26331.5|26327.9|26313.5|26309.9|641
1596098700000|2020-07-30 08:45:00|26314|26310.4|26324.5|26320.9|26329|26325.4|26311|26307.4|295
1596099000000|2020-07-30 08:50:00|26324|26320.4|26312.5|26308.9|26324.5|26320.9|26310|26306.4|363
1596099300000|2020-07-30 08:55:00|26312|26308.4|26270.5|26266.9|26312.5|26308.9|26263.5|26259.9|1725
1596099600000|2020-07-30 09:00:00|26269|26265.4|26274.5|26270.9|26290|26286.4|26253.5|26249.9|1353
1596099900000|2020-07-30 09:05:00|26275|26271.4|26282.5|26278.9|26292|26288.4|26268.5|26264.9|662
1596100200000|2020-07-30 09:10:00|26282|26278.4|26305.5|26301.9|26310.5|26306.9|26267|26263.4|952
1596100500000|2020-07-30 09:15:00|26305|26301.4|26306|26302.4|26309.5|26305.9|26292.5|26288.9|247
1596100800000|2020-07-30 09:20:00|26305|26301.4|26325.5|26321.9|26329|26325.4|26296.5|26292.9|317
1596101100000|2020-07-30 09:25:00|26325|26321.4|26314.5|26310.9|26326.5|26322.9|26311.5|26307.9|309
1596101400000|2020-07-30 09:30:00|26315|26311.4|26351.5|26347.9|26354.5|26350.9|26314.5|26310.9|751
1596101700000|2020-07-30 09:35:00|26352|26348.4|26355.5|26351.9|26359.5|26355.9|26345.5|26341.9|322
1596102000000|2020-07-30 09:40:00|26354.5|26350.9|26355.5|26351.9|26371|26367.4|26352.5|26348.9|383
1596102300000|2020-07-30 09:45:00|26356.5|26352.9|26362.5|26358.9|26362.5|26358.9|26349|26345.4|259
1596102600000|2020-07-30 09:50:00|26362|26358.4|26350.5|26346.9|26363|26359.4|26345.5|26341.9|268
1596102900000|2020-07-30 09:55:00|26351|26347.4|26327.5|26323.9|26354|26350.4|26326.5|26322.9|448
1596103200000|2020-07-30 10:00:00|26328|26324.4|26313.5|26309.9|26333.5|26329.9|26302.5|26298.9|441
1596103500000|2020-07-30 10:05:00|26314|26310.4|26316|26312.4|26326.5|26322.9|26302.5|26298.9|523
1596103800000|2020-07-30 10:10:00|26316.5|26312.9|26337.5|26333.9|26337.5|26333.9|26313|26309.4|316
1596104100000|2020-07-30 10:15:00|26337|26333.4|26331.5|26327.9|26344|26340.4|26317.5|26313.9|682
1596104400000|2020-07-30 10:20:00|26331|26327.4|26334.5|26330.9|26340|26336.4|26321.5|26317.9|252
1596104700000|2020-07-30 10:25:00|26333.5|26329.9|26319.5|26315.9|26335.5|26331.9|26313.5|26309.9|328
1596105000000|2020-07-30 10:30:00|26319|26315.4|26323.5|26319.9|26326.5|26322.9|26306.5|26302.9|340
1596105300000|2020-07-30 10:35:00|26324|26320.4|26308.5|26304.9|26324|26320.4|26305.5|26301.9|262
1596105600000|2020-07-30 10:40:00|26309|26305.4|26296.5|26292.9|26309|26305.4|26292|26288.4|473
1596105900000|2020-07-30 10:45:00|26296|26292.4|26268.5|26264.9|26296|26292.4|26268.5|26264.9|570
1596106200000|2020-07-30 10:50:00|26269|26265.4|26258.5|26254.9|26270.5|26266.9|26252.5|26248.9|994
1596106500000|2020-07-30 10:55:00|26259|26255.4|26267.5|26263.9|26269|26265.4|26230|26226.4|1267
1596106800000|2020-07-30 11:00:00|26268.5|26264.9|26307.5|26303.9|26310.5|26306.9|26264|26260.4|1056
1596107100000|2020-07-30 11:05:00|26308|26304.4|26289.5|26285.9|26314|26310.4|26289.5|26285.9|605
1596107400000|2020-07-30 11:10:00|26289|26285.4|26312.5|26308.9|26317.5|26313.9|26285.5|26281.9|421
1596107700000|2020-07-30 11:15:00|26312|26308.4|26323.5|26319.9|26334|26330.4|26304.5|26300.9|616
1596108000000|2020-07-30 11:20:00|26324|26320.4|26313.5|26309.9|26326.5|26322.9|26305|26301.4|379
1596108300000|2020-07-30 11:25:00|26314|26310.4|26309.5|26305.9|26315.5|26311.9|26308|26304.4|135
1596108600000|2020-07-30 11:30:00|26309|26305.4|26306.5|26302.9|26321.5|26317.9|26305.5|26301.9|461
1596108900000|2020-07-30 11:35:00|26307|26303.4|26308.5|26304.9|26316|26312.4|26302.5|26298.9|283
1596109200000|2020-07-30 11:40:00|26308|26304.4|26333.5|26329.9|26335.5|26331.9|26307|26303.4|442
1596109500000|2020-07-30 11:45:00|26332|26328.4|26335.5|26331.9|26339.5|26335.9|26327.5|26323.9|381
1596109800000|2020-07-30 11:50:00|26336|26332.4|26353.5|26349.9|26361|26357.4|26335.5|26331.9|890
1596110100000|2020-07-30 11:55:00|26354|26350.4|26351.5|26347.9|26357.5|26353.9|26345.5|26341.9|256
1596110400000|2020-07-30 12:00:00|26351|26347.4|26340.5|26336.9|26351.5|26347.9|26332.5|26328.9|460
1596110700000|2020-07-30 12:05:00|26341|26337.4|26327.5|26323.9|26342.5|26338.9|26325.5|26321.9|321
1596111000000|2020-07-30 12:10:00|26328|26324.4|26315|26311.4|26330.5|26326.9|26308.5|26304.9|450
1596111300000|2020-07-30 12:15:00|26315.5|26311.9|26328.5|26324.9|26332.5|26328.9|26305|26301.4|338
1596111600000|2020-07-30 12:20:00|26324.5|26320.9|26324.5|26320.9|26333|26329.4|26317.5|26313.9|398
1596111900000|2020-07-30 12:25:00|26324|26320.4|26324|26320.4|26328|26324.4|26311|26307.4|329
1596112200000|2020-07-30 12:30:00|26323.5|26319.9|26307.5|26303.9|26342|26338.4|26296.5|26292.9|966
1596112500000|2020-07-30 12:35:00|26308|26304.4|26323.5|26319.9|26346|26342.4|26301|26297.4|848
1596112800000|2020-07-30 12:40:00|26323|26319.4|26300|26296.4|26325.5|26321.9|26298|26294.4|417
1596113100000|2020-07-30 12:45:00|26299|26295.4|26299.5|26295.9|26320.5|26316.9|26291.5|26287.9|765
1596113400000|2020-07-30 12:50:00|26299|26295.4|26246.5|26242.9|26299|26295.4|26240|26236.4|1440
1596113700000|2020-07-30 12:55:00|26247|26243.4|26210|26206.4|26257|26253.4|26210|26206.4|1963
1596114000000|2020-07-30 13:00:00|26211.5|26207.9|26223.5|26219.9|26231|26227.4|26171.5|26167.9|2330
1596114300000|2020-07-30 13:05:00|26223|26219.4|26234.5|26230.9|26240|26236.4|26218.5|26214.9|900
1596114600000|2020-07-30 13:10:00|26235|26231.4|26239.5|26235.9|26243.5|26239.9|26217.5|26213.9|788
1596114900000|2020-07-30 13:15:00|26240|26236.4|26254.5|26250.9|26258|26254.4|26226.5|26222.9|718
1596115200000|2020-07-30 13:20:00|26254|26250.4|26242.5|26238.9|26255.5|26251.9|26236|26232.4|548
1596115500000|2020-07-30 13:25:00|26243|26239.4|26249.5|26245.9|26253|26249.4|26233.5|26229.9|619
1596115800000|2020-07-30 13:30:00|26248.9|26246.5|26232.9|26230.5|26260.4|26258|26196.9|26194.5|4568
1596116100000|2020-07-30 13:35:00|26233.4|26231|26180.9|26178.5|26234.4|26232|26159.9|26157.5|3568
1596116400000|2020-07-30 13:40:00|26179.9|26177.5|26132.9|26130.5|26204.4|26202|26117.4|26115|3954
1596116700000|2020-07-30 13:45:00|26131.4|26129|26160.9|26158.5|26165.9|26163.5|26128.4|26126|2326
1596117000000|2020-07-30 13:50:00|26160.4|26158|26068.9|26066.5|26160.4|26158|26067.9|26065.5|3722
1596117300000|2020-07-30 13:55:00|26067.9|26065.5|26019.9|26017.5|26069.9|26067.5|26016.9|26014.5|3768
1596117600000|2020-07-30 14:00:00|26021.9|26019.5|26051.4|26049|26058.4|26056|25986.9|25984.5|4373
1596117900000|2020-07-30 14:05:00|26051.9|26049.5|26076.9|26074.5|26080.9|26078.5|26002.4|26000|3229
1596118200000|2020-07-30 14:10:00|26076.4|26074|26051.9|26049.5|26076.4|26074|26039.9|26037.5|1881
1596118500000|2020-07-30 14:15:00|26052.4|26050|26045.4|26043|26074.9|26072.5|26030.4|26028|2819
1596118800000|2020-07-30 14:20:00|26045.9|26043.5|26076.9|26074.5|26084.4|26082|26007.9|26005.5|3334
1596119100000|2020-07-30 14:25:00|26077.4|26075|26090.5|26088.1|26092|26089.6|26059.4|26057|1994
1596119400000|2020-07-30 14:30:00|26091|26088.6|26126.1|26123.7|26129.6|26127.2|26077.1|26074.7|2255
1596119700000|2020-07-30 14:35:00|26125.6|26123.2|26141|26138.6|26147|26144.6|26106.5|26104.1|2274
1596120000000|2020-07-30 14:40:00|26141.5|26139.1|26112|26109.6|26143.5|26141.1|26109.5|26107.1|1545
1596120300000|2020-07-30 14:45:00|26112.5|26110.1|26082|26079.6|26120|26117.6|26082|26079.6|1358
1596120600000|2020-07-30 14:50:00|26082.5|26080.1|26087.5|26085.1|26092.5|26090.1|26065.5|26063.1|2084
1596120900000|2020-07-30 14:55:00|26087|26084.6|26141|26138.6|26143|26140.6|26087|26084.6|1950
1596121200000|2020-07-30 15:00:00|26141.5|26139.1|26202.5|26200.1|26204.5|26202.1|26126.5|26124.1|3362
1596121500000|2020-07-30 15:05:00|26202|26199.6|26189|26186.6|26204|26201.6|26186|26183.6|1325
1596121800000|2020-07-30 15:10:00|26189.5|26187.1|26200.5|26198.1|26220.5|26218.1|26184|26181.6|2154
1596122100000|2020-07-30 15:15:00|26201.5|26199.1|26235.5|26233.1|26241|26238.6|26192|26189.6|2001
1596122400000|2020-07-30 15:20:00|26236.5|26234.1|26231.5|26229.1|26254|26251.6|26230|26227.6|2633
1596122700000|2020-07-30 15:25:00|26232|26229.6|26207.5|26205.1|26247.5|26245.1|26200|26197.6|2035
1596123000000|2020-07-30 15:30:00|26207|26204.6|26243|26240.6|26246|26243.6|26194.5|26192.1|1758
1596123300000|2020-07-30 15:35:00|26243.5|26241.1|26239.5|26237.1|26260.5|26258.1|26229.5|26227.1|1680
1596123600000|2020-07-30 15:40:00|26240|26237.6|26255.5|26253.1|26272.5|26270.1|26237.5|26235.1|1616
1596123900000|2020-07-30 15:45:00|26256|26253.6|26247.5|26245.1|26260|26257.6|26237.5|26235.1|930
1596124200000|2020-07-30 15:50:00|26248|26245.6|26248.5|26246.1|26253|26250.6|26231|26228.6|831
1596124500000|2020-07-30 15:55:00|26248|26245.6|26236|26233.6|26260.5|26258.1|26221.5|26219.1|1284
1596124800000|2020-07-30 16:00:00|26237|26234.6|26234|26231.6|26260.5|26258.1|26229.5|26227.1|1446
1596125100000|2020-07-30 16:05:00|26234.5|26232.1|26218|26215.6|26242.5|26240.1|26216.5|26214.1|1273
1596125400000|2020-07-30 16:10:00|26218.5|26216.1|26242.5|26240.1|26244.5|26242.1|26214.5|26212.1|967
1596125700000|2020-07-30 16:15:00|26243|26240.6|26328.5|26326.1|26348.5|26346.1|26242|26239.6|4182
1596126000000|2020-07-30 16:20:00|26329|26326.6|26311|26308.6|26336|26333.6|26305.5|26303.1|2204
1596126300000|2020-07-30 16:25:00|26310.5|26308.1|26300.5|26298.1|26313|26310.6|26290|26287.6|687
1596126600000|2020-07-30 16:30:00|26301.5|26299.1|26308.5|26306.1|26325|26322.6|26301.5|26299.1|1189
1596126900000|2020-07-30 16:35:00|26308|26305.6|26305.5|26303.1|26318|26315.6|26299|26296.6|945
1596127200000|2020-07-30 16:40:00|26305|26302.6|26302.5|26300.1|26315|26312.6|26298.5|26296.1|885
1596127500000|2020-07-30 16:45:00|26302|26299.6|26303.3|26300.9|26314.5|26312.1|26294.2|26291.8|765
1596127800000|2020-07-30 16:50:00|26303.8|26301.4|26292.3|26289.9|26309.8|26307.4|26290.8|26288.4|908
1596128100000|2020-07-30 16:55:00|26292.8|26290.4|26300.8|26298.4|26308.8|26306.4|26291.8|26289.4|789
1596128400000|2020-07-30 17:00:00|26301.3|26298.9|26321.3|26318.9|26322.3|26319.9|26292.3|26289.9|902
1596128700000|2020-07-30 17:05:00|26321.8|26319.4|26332.3|26329.9|26341.8|26339.4|26320.3|26317.9|945
1596129000000|2020-07-30 17:10:00|26331.8|26329.4|26361.3|26358.9|26362.8|26360.4|26330.8|26328.4|1397
1596129300000|2020-07-30 17:15:00|26360.8|26358.4|26366.3|26363.9|26379.3|26376.9|26355.3|26352.9|1175
1596129600000|2020-07-30 17:20:00|26366.8|26364.4|26331.3|26328.9|26370.3|26367.9|26329.8|26327.4|972
1596129900000|2020-07-30 17:25:00|26331.8|26329.4|26303.8|26301.4|26332.8|26330.4|26301.3|26298.9|1043
1596130200000|2020-07-30 17:30:00|26302.8|26300.4|26276.8|26274.4|26305.3|26302.9|26266.8|26264.4|1240
1596130500000|2020-07-30 17:35:00|26277.8|26275.4|26265.3|26262.9|26289.3|26286.9|26260.8|26258.4|1197
1596130800000|2020-07-30 17:40:00|26265.8|26263.4|26278.3|26275.9|26279.3|26276.9|26265.8|26263.4|843
1596131100000|2020-07-30 17:45:00|26277.8|26275.4|26264.8|26262.4|26280.3|26277.9|26260.3|26257.9|1317
1596131400000|2020-07-30 17:50:00|26265.3|26262.9|26290.3|26287.9|26293.8|26291.4|26262.3|26259.9|972
1596131700000|2020-07-30 17:55:00|26289.8|26287.4|26285.3|26282.9|26295.8|26293.4|26275.3|26272.9|1078
1596132000000|2020-07-30 18:00:00|26284.8|26282.4|26284.3|26281.9|26301.3|26298.9|26267.3|26264.9|1046
1596132300000|2020-07-30 18:05:00|26285.3|26282.9|26313.8|26311.4|26321.8|26319.4|26283.8|26281.4|1472
1596132600000|2020-07-30 18:10:00|26313.3|26310.9|26284.8|26282.4|26313.3|26310.9|26282.3|26279.9|1630
1596132900000|2020-07-30 18:15:00|26285.3|26282.9|26290.3|26287.9|26309.3|26306.9|26275.8|26273.4|1678
1596133200000|2020-07-30 18:20:00|26290.8|26288.4|26311.8|26309.4|26321.3|26318.9|26275.8|26273.4|2686
1596133500000|2020-07-30 18:25:00|26312.3|26309.9|26294.8|26292.4|26313.3|26310.9|26277.3|26274.9|1707
1596133800000|2020-07-30 18:30:00|26294.3|26291.9|26311.3|26308.9|26320.3|26317.9|26292.3|26289.9|1382
1596134100000|2020-07-30 18:35:00|26311.8|26309.4|26325.3|26322.9|26329.3|26326.9|26308.3|26305.9|723
1596134400000|2020-07-30 18:40:00|26324.8|26322.4|26346.3|26343.9|26349.3|26346.9|26324.8|26322.4|1146
1596134700000|2020-07-30 18:45:00|26346.8|26344.4|26346.3|26343.9|26363.8|26361.4|26339.3|26336.9|2672
1596135000000|2020-07-30 18:50:00|26346.8|26344.4|26318.3|26315.9|26352.8|26350.4|26314.3|26311.9|1868
1596135300000|2020-07-30 18:55:00|26318.8|26316.4|26327.3|26324.9|26332.8|26330.4|26314.8|26312.4|1483
1596135600000|2020-07-30 19:00:00|26328.3|26325.9|26307.3|26304.9|26354.8|26352.4|26303.8|26301.4|1893
1596135900000|2020-07-30 19:05:00|26307.8|26305.4|26284.3|26281.9|26309.3|26306.9|26276.3|26273.9|2640
1596136200000|2020-07-30 19:10:00|26283.8|26281.4|26301.3|26298.9|26306.8|26304.4|26272.8|26270.4|3410
1596136500000|2020-07-30 19:15:00|26302.8|26300.4|26336.3|26333.9|26342.3|26339.9|26281.3|26278.9|2086
1596136800000|2020-07-30 19:20:00|26336.5|26334.1|26337.5|26335.1|26348|26345.6|26317|26314.6|2192
1596137100000|2020-07-30 19:25:00|26338|26335.6|26337.5|26335.1|26346|26343.6|26317.5|26315.1|887
1596137400000|2020-07-30 19:30:00|26336.5|26334.1|26335.5|26333.1|26358.5|26356.1|26322|26319.6|1405
1596137700000|2020-07-30 19:35:00|26336|26333.6|26317|26314.6|26343.5|26341.1|26316.5|26314.1|1018
1596138000000|2020-07-30 19:40:00|26316.5|26314.1|26307.5|26305.1|26329.5|26327.1|26302|26299.6|931
1596138300000|2020-07-30 19:45:00|26307|26304.6|26298|26295.6|26314.5|26312.1|26290.5|26288.1|1089
1596138600000|2020-07-30 19:50:00|26298.5|26296.1|26300.5|26298.1|26325.5|26323.1|26286.5|26284.1|1895
1596138900000|2020-07-30 19:55:00|26301|26298.6|26318|26315.6|26324.5|26322.1|26290.5|26288.1|2558
1596139200000|2020-07-30 20:00:00|26319.2|26314.4|26312.7|26307.9|26334.7|26329.9|26307.2|26302.4|1148
1596139500000|2020-07-30 20:05:00|26310.7|26305.9|26337.7|26332.9|26337.7|26332.9|26295.7|26290.9|2103
1596139800000|2020-07-30 20:10:00|26337.2|26332.4|26325|26315.2|26351.7|26346.9|26317.7|26312.9|1178
1596140100000|2020-07-30 20:15:00|26324.7|26314.9|26329.3|26319.5|26336.1|26326.3|26311|26301.2|0
1596140400000|2020-07-30 20:20:00|26330.4|26320.6|26382.2|26372.4|26382.4|26372.6|26330.4|26320.6|0
1596140700000|2020-07-30 20:25:00|26382.6|26372.8|26357.4|26347.6|26388.1|26378.3|26355.9|26346.1|0
1596141000000|2020-07-30 20:30:00|26357.7|26352.9|26497.7|26492.9|26504.7|26499.9|26335.7|26330.9|1527
1596141300000|2020-07-30 20:35:00|26499.7|26494.9|26497.7|26492.9|26509.7|26504.9|26471.7|26466.9|765
1596141600000|2020-07-30 20:40:00|26498.7|26493.9|26492.7|26487.9|26504.7|26499.9|26486.7|26481.9|201
1596141900000|2020-07-30 20:45:00|26490.7|26485.9|26513.7|26508.9|26521.7|26516.9|26489.7|26484.9|257
1596142200000|2020-07-30 20:50:00|26516.7|26511.9|26513.7|26508.9|26521.7|26516.9|26501.7|26496.9|91
1596142500000|2020-07-30 20:55:00|26509.7|26504.9|26514.1|26504.3|26519.7|26514.9|26503.7|26498.9|124
1596142800000|2020-07-30 21:00:00|26513.8|26504|26499.2|26489.4|26513.8|26504|26497|26487.2|0
1596143100000|2020-07-30 21:05:00|26502.5|26492.7|26493.4|26483.6|26502.6|26492.8|26490|26480.2|0
1596143400000|2020-07-30 21:10:00|26492.2|26482.4|26493.4|26483.6|26493.4|26483.6|26485.3|26475.5|0
1596143700000|2020-07-30 21:15:00|26489|26479.2|26492.4|26482.6|26493.7|26483.9|26489|26479.2|0
1596144000000|2020-07-30 21:20:00|26490.6|26480.8|26480.8|26471|26490.6|26480.8|26479.4|26469.6|0
1596144300000|2020-07-30 21:25:00|26480.9|26471.1|26483.2|26473.4|26483.9|26474.1|26477.7|26467.9|0
1596144600000|2020-07-30 21:30:00|26483.5|26473.7|26485.4|26475.6|26486|26476.2|26480.9|26471.1|0
1596144900000|2020-07-30 21:35:00|26485|26475.2|26495.8|26486|26495.8|26486|26484.4|26474.6|0
1596145200000|2020-07-30 21:40:00|26495.7|26485.9|26495.5|26485.7|26497.3|26487.5|26488.7|26478.9|0
1596145500000|2020-07-30 21:45:00|26495.4|26485.6|26491.8|26482|26495.6|26485.8|26490.5|26480.7|0
1596145800000|2020-07-30 21:50:00|26492.1|26482.3|26492.8|26483|26493.2|26483.4|26487.4|26477.6|0
1596146100000|2020-07-30 21:55:00|26492.9|26483.1|26511.9|26502.1|26512.5|26502.7|26492.9|26483.1|0
1596146400000|2020-07-30 22:00:00|26525.7|26520.9|26528.7|26523.9|26563.7|26558.9|26524.2|26519.4|351
1596146700000|2020-07-30 22:05:00|26531.2|26526.4|26497.7|26492.9|26534.2|26529.4|26490.7|26485.9|182
1596147000000|2020-07-30 22:10:00|26498.2|26493.4|26490.2|26485.4|26509.7|26504.9|26488.7|26483.9|174
1596147300000|2020-07-30 22:15:00|26490.7|26485.9|26484.7|26479.9|26491.2|26486.4|26480.7|26475.9|114
1596147600000|2020-07-30 22:20:00|26485.2|26480.4|26489.2|26484.4|26489.7|26484.9|26477.7|26472.9|50
1596147900000|2020-07-30 22:25:00|26489.7|26484.9|26486.2|26481.4|26496.2|26491.4|26485.2|26480.4|48
1596148200000|2020-07-30 22:30:00|26485.7|26480.9|26474.7|26469.9|26487.2|26482.4|26461.2|26456.4|256
1596148500000|2020-07-30 22:35:00|26474.2|26469.4|26494.2|26489.4|26495.2|26490.4|26474.2|26469.4|89
1596148800000|2020-07-30 22:40:00|26494.7|26489.9|26494.7|26489.9|26503.2|26498.4|26484.7|26479.9|105
1596149100000|2020-07-30 22:45:00|26495.2|26490.4|26498.7|26493.9|26500.7|26495.9|26491.7|26486.9|84
1596149400000|2020-07-30 22:50:00|26498.2|26493.4|26497.7|26492.9|26498.2|26493.4|26488.2|26483.4|38
1596149700000|2020-07-30 22:55:00|26498.2|26493.4|26500.7|26495.9|26502.2|26497.4|26492.7|26487.9|38
1596150000000|2020-07-30 23:00:00|26504.2|26499.4|26501.2|26496.4|26526.2|26521.4|26495.7|26490.9|274
1596150300000|2020-07-30 23:05:00|26501.7|26496.9|26506.2|26501.4|26512.2|26507.4|26500.7|26495.9|136
1596150600000|2020-07-30 23:10:00|26506.7|26501.9|26513.7|26508.9|26520.2|26515.4|26500.7|26495.9|280
1596150900000|2020-07-30 23:15:00|26514.2|26509.4|26527.2|26522.4|26536.7|26531.9|26513.7|26508.9|236
1596151200000|2020-07-30 23:20:00|26526.7|26521.9|26530.7|26525.9|26535.7|26530.9|26519.7|26514.9|128
1596151500000|2020-07-30 23:25:00|26530.2|26525.4|26532.7|26527.9|26537.2|26532.4|26524.7|26519.9|99
1596151800000|2020-07-30 23:30:00|26533.2|26528.4|26516.7|26511.9|26537.7|26532.9|26516.7|26511.9|494
1596152100000|2020-07-30 23:35:00|26516.2|26511.4|26511.7|26506.9|26520.7|26515.9|26499.7|26494.9|283
1596152400000|2020-07-30 23:40:00|26511.2|26506.4|26510.7|26505.9|26520.2|26515.4|26508.7|26503.9|120
1596152700000|2020-07-30 23:45:00|26511.2|26506.4|26518.7|26513.9|26528.2|26523.4|26510.2|26505.4|155
1596153000000|2020-07-30 23:50:00|26519.2|26514.4|26533.2|26528.4|26535.2|26530.4|26513.7|26508.9|219
1596153300000|2020-07-30 23:55:00|26532.7|26527.9|26513.2|26508.4|26532.7|26527.9|26508.7|26503.9|176
1596153600000|2020-07-31 00:00:00|26511.2|26506.4|26479.2|26474.4|26535.2|26530.4|26472.7|26467.9|665
1596153900000|2020-07-31 00:05:00|26478.7|26473.9|26484.7|26479.9|26492.7|26487.9|26466.2|26461.4|246
1596154200000|2020-07-31 00:10:00|26485.2|26480.4|26474.7|26469.9|26489.7|26484.9|26471.2|26466.4|231
1596154500000|2020-07-31 00:15:00|26475.7|26470.9|26463.2|26458.4|26476.2|26471.4|26441.2|26436.4|695
1596154800000|2020-07-31 00:20:00|26463.7|26458.9|26432.7|26427.9|26464.7|26459.9|26430.7|26425.9|289
1596155100000|2020-07-31 00:25:00|26433.2|26428.4|26431.7|26426.9|26438.7|26433.9|26421.7|26416.9|293
1596155400000|2020-07-31 00:30:00|26431.2|26426.4|26406.7|26401.9|26436.7|26431.9|26406.2|26401.4|409
1596155700000|2020-07-31 00:35:00|26405.7|26400.9|26410.7|26405.9|26417.7|26412.9|26398.2|26393.4|317
1596156000000|2020-07-31 00:40:00|26411.2|26406.4|26410.2|26405.4|26414.7|26409.9|26402.7|26397.9|275
1596156300000|2020-07-31 00:45:00|26409.7|26404.9|26428.7|26423.9|26430.2|26425.4|26401.7|26396.9|224
1596156600000|2020-07-31 00:50:00|26428.2|26423.4|26417.7|26412.9|26429.7|26424.9|26411.2|26406.4|186
1596156900000|2020-07-31 00:55:00|26418.2|26413.4|26388.7|26383.9|26419.2|26414.4|26388.2|26383.4|298
1596157200000|2020-07-31 01:00:00|26390.7|26385.9|26415.7|26410.9|26420.2|26415.4|26376.7|26371.9|598
1596157500000|2020-07-31 01:05:00|26417.2|26412.4|26420.7|26415.9|26435.2|26430.4|26411.7|26406.9|254
1596157800000|2020-07-31 01:10:00|26421.2|26416.4|26429.7|26424.9|26431.7|26426.9|26413.7|26408.9|102
1596158100000|2020-07-31 01:15:00|26430.7|26425.9|26452.7|26447.9|26456.7|26451.9|26423.7|26418.9|631
1596158400000|2020-07-31 01:20:00|26453.2|26448.4|26438.7|26433.9|26454.2|26449.4|26424.7|26419.9|450
1596158700000|2020-07-31 01:25:00|26438.2|26433.4|26455.2|26450.4|26463.7|26458.9|26437.7|26432.9|299
1596159000000|2020-07-31 01:30:00|26455.7|26450.9|26456.2|26451.4|26467.7|26462.9|26451.7|26446.9|218
1596159300000|2020-07-31 01:35:00|26455.7|26450.9|26480.7|26475.9|26481.7|26476.9|26454.7|26449.9|204
1596159600000|2020-07-31 01:40:00|26481.7|26476.9|26467.2|26462.4|26484.7|26479.9|26466.7|26461.9|216
1596159900000|2020-07-31 01:45:00|26467.7|26462.9|26483.7|26478.9|26486.7|26481.9|26467.7|26462.9|172
1596160200000|2020-07-31 01:50:00|26484.7|26479.9|26480.7|26475.9|26494.7|26489.9|26478.7|26473.9|142
1596160500000|2020-07-31 01:55:00|26480.2|26475.4|26478.7|26473.9|26487.2|26482.4|26477.2|26472.4|101
1596160800000|2020-07-31 02:00:00|26479.2|26474.4|26469.2|26464.4|26481.2|26476.4|26459.2|26454.4|270
1596161100000|2020-07-31 02:05:00|26469.7|26464.9|26453.7|26448.9|26469.7|26464.9|26450.2|26445.4|387
1596161400000|2020-07-31 02:10:00|26454.2|26449.4|26454.7|26449.9|26459.2|26454.4|26442.2|26437.4|138
1596161700000|2020-07-31 02:15:00|26454.2|26449.4|26447.7|26442.9|26459.7|26454.9|26441.7|26436.9|154
1596162000000|2020-07-31 02:20:00|26444.7|26439.9|26430.7|26425.9|26445.7|26440.9|26429.7|26424.9|142
1596162300000|2020-07-31 02:25:00|26431.2|26426.4|26445.7|26440.9|26452.7|26447.9|26430.7|26425.9|179
1596162600000|2020-07-31 02:30:00|26446.2|26441.4|26432.7|26427.9|26446.2|26441.4|26428.2|26423.4|183
1596162900000|2020-07-31 02:35:00|26432.2|26427.4|26410.7|26405.9|26439.7|26434.9|26408.2|26403.4|253
1596163200000|2020-07-31 02:40:00|26411.2|26406.4|26412.7|26407.9|26428.7|26423.9|26409.2|26404.4|134
1596163500000|2020-07-31 02:45:00|26413.2|26408.4|26422.2|26417.4|26423.7|26418.9|26400.7|26395.9|163
1596163800000|2020-07-31 02:50:00|26422.7|26417.9|26426.7|26421.9|26429.7|26424.9|26417.7|26412.9|106
1596164100000|2020-07-31 02:55:00|26426.2|26421.4|26397.7|26392.9|26428.7|26423.9|26395.7|26390.9|167
1596164400000|2020-07-31 03:00:00|26398.2|26393.4|26395.7|26390.9|26405.7|26400.9|26391.2|26386.4|224
1596164700000|2020-07-31 03:05:00|26395.2|26390.4|26392.2|26387.4|26403.7|26398.9|26389.2|26384.4|144
1596165000000|2020-07-31 03:10:00|26392.7|26387.9|26403.7|26398.9|26406.7|26401.9|26384.7|26379.9|192
1596165300000|2020-07-31 03:15:00|26404.2|26399.4|26417.7|26412.9|26417.7|26412.9|26397.7|26392.9|124
1596165600000|2020-07-31 03:20:00|26418.2|26413.4|26418.2|26413.4|26423.7|26418.9|26412.7|26407.9|107
1596165900000|2020-07-31 03:25:00|26417.2|26412.4|26414.7|26409.9|26420.7|26415.9|26407.2|26402.4|112
1596166200000|2020-07-31 03:30:00|26416.2|26411.4|26415.2|26410.4|26418.2|26413.4|26393.7|26388.9|160
1596166500000|2020-07-31 03:35:00|26415.7|26410.9|26415.7|26410.9|26424.2|26419.4|26414.7|26409.9|129
1596166800000|2020-07-31 03:40:00|26415.2|26410.4|26407.2|26402.4|26416.2|26411.4|26403.2|26398.4|85
1596167100000|2020-07-31 03:45:00|26406.7|26401.9|26403.7|26398.9|26407.7|26402.9|26391.2|26386.4|149
1596167400000|2020-07-31 03:50:00|26403.2|26398.4|26408.2|26403.4|26411.7|26406.9|26398.7|26393.9|112
1596167700000|2020-07-31 03:55:00|26408.7|26403.9|26405.7|26400.9|26410.7|26405.9|26400.7|26395.9|63
1596168000000|2020-07-31 04:00:00|26406.2|26401.4|26360.7|26355.9|26407.7|26402.9|26349.7|26344.9|827
1596168300000|2020-07-31 04:05:00|26361.2|26356.4|26364.7|26359.9|26368.7|26363.9|26347.7|26342.9|224
1596168600000|2020-07-31 04:10:00|26364.2|26359.4|26366.2|26361.4|26373.7|26368.9|26359.2|26354.4|115
1596168900000|2020-07-31 04:15:00|26365.7|26360.9|26372.2|26367.4|26372.7|26367.9|26357.2|26352.4|155
1596169200000|2020-07-31 04:20:00|26372.7|26367.9|26378.7|26373.9|26381.7|26376.9|26366.2|26361.4|148
1596169500000|2020-07-31 04:25:00|26378.2|26373.4|26355.7|26350.9|26383.7|26378.9|26350.7|26345.9|208
1596169800000|2020-07-31 04:30:00|26356.2|26351.4|26355.7|26350.9|26368.7|26363.9|26348.7|26343.9|149
1596170100000|2020-07-31 04:35:00|26355.2|26350.4|26354.7|26349.9|26360.7|26355.9|26343.2|26338.4|230
1596170400000|2020-07-31 04:40:00|26355.2|26350.4|26350.7|26345.9|26359.7|26354.9|26337.7|26332.9|173
1596170700000|2020-07-31 04:45:00|26351.2|26346.4|26352.2|26347.4|26353.7|26348.9|26341.2|26336.4|113
1596171000000|2020-07-31 04:50:00|26351.7|26346.9|26363.7|26358.9|26369.2|26364.4|26350.7|26345.9|151
1596171300000|2020-07-31 04:55:00|26364.2|26359.4|26357.2|26352.4|26372.7|26367.9|26349.2|26344.4|139
1596171600000|2020-07-31 05:00:00|26358.7|26353.9|26355.7|26350.9|26366.2|26361.4|26348.7|26343.9|209
1596171900000|2020-07-31 05:05:00|26357.2|26352.4|26356.2|26351.4|26365.7|26360.9|26351.7|26346.9|107
1596172200000|2020-07-31 05:10:00|26356.7|26351.9|26361.7|26356.9|26366.2|26361.4|26354.7|26349.9|109
1596172500000|2020-07-31 05:15:00|26362.7|26357.9|26346.2|26341.4|26366.7|26361.9|26336.7|26331.9|158
1596172800000|2020-07-31 05:20:00|26346.7|26341.9|26341.7|26336.9|26350.7|26345.9|26339.2|26334.4|109
1596173100000|2020-07-31 05:25:00|26342.2|26337.4|26334.7|26329.9|26346.7|26341.9|26331.7|26326.9|191
1596173400000|2020-07-31 05:30:00|26335.7|26330.9|26321.7|26316.9|26339.2|26334.4|26317.7|26312.9|239
1596173700000|2020-07-31 05:35:00|26322.2|26317.4|26311.2|26306.4|26324.2|26319.4|26310.2|26305.4|204
1596174000000|2020-07-31 05:40:00|26310.7|26305.9|26301.7|26296.9|26311.2|26306.4|26295.7|26290.9|374
1596174300000|2020-07-31 05:45:00|26301.2|26296.4|26300.7|26295.9|26309.7|26304.9|26297.7|26292.9|177
1596174600000|2020-07-31 05:50:00|26301.2|26296.4|26300.7|26295.9|26312.7|26307.9|26297.7|26292.9|164
1596174900000|2020-07-31 05:55:00|26301.2|26296.4|26291.2|26286.4|26310.2|26305.4|26285.2|26280.4|259
1596175200000|2020-07-31 06:00:00|26290.6|26287|26322.1|26318.5|26323.1|26319.5|26290.6|26287|404
1596175500000|2020-07-31 06:05:00|26322.6|26319|26333.6|26330|26350.6|26347|26322.1|26318.5|555
1596175800000|2020-07-31 06:10:00|26334.1|26330.5|26347.6|26344|26353.1|26349.5|26334.1|26330.5|224
1596176100000|2020-07-31 06:15:00|26348.1|26344.5|26362.1|26358.5|26364.1|26360.5|26336.1|26332.5|345
1596176400000|2020-07-31 06:20:00|26362.6|26359|26369.1|26365.5|26377.1|26373.5|26350.1|26346.5|489
1596176700000|2020-07-31 06:25:00|26368.6|26365|26359.1|26355.5|26372.6|26369|26357.6|26354|185
1596177000000|2020-07-31 06:30:00|26359.6|26356|26377.1|26373.5|26379.1|26375.5|26359.1|26355.5|283
1596177300000|2020-07-31 06:35:00|26377.6|26374|26385.6|26382|26397.1|26393.5|26374.1|26370.5|512
1596177600000|2020-07-31 06:40:00|26386.1|26382.5|26375.1|26371.5|26389.6|26386|26375.1|26371.5|207
1596177900000|2020-07-31 06:45:00|26375.6|26372|26363.6|26360|26379.1|26375.5|26360.1|26356.5|219
1596178200000|2020-07-31 06:50:00|26363.1|26359.5|26364.1|26360.5|26375.1|26371.5|26360.1|26356.5|97
1596178500000|2020-07-31 06:55:00|26364.6|26361|26364.6|26361|26374.6|26371|26352.1|26348.5|291
1596178800000|2020-07-31 07:00:00|26363.1|26359.5|26353.1|26349.5|26389.6|26386|26348.1|26344.5|726
1596179100000|2020-07-31 07:05:00|26353.6|26350|26349.1|26345.5|26384.1|26380.5|26339.1|26335.5|555
1596179400000|2020-07-31 07:10:00|26349.6|26346|26350.6|26347|26364.1|26360.5|26330.1|26326.5|349
1596179700000|2020-07-31 07:15:00|26350.1|26346.5|26342.6|26339|26352.6|26349|26323.1|26319.5|406
1596180000000|2020-07-31 07:20:00|26342.1|26338.5|26382.1|26378.5|26385.1|26381.5|26335.1|26331.5|540
1596180300000|2020-07-31 07:25:00|26381.6|26378|26397.1|26393.5|26418.1|26414.5|26366.1|26362.5|701
1596180600000|2020-07-31 07:30:00|26396.1|26392.5|26398.6|26395|26418.1|26414.5|26387.1|26383.5|622
1596180900000|2020-07-31 07:35:00|26398.1|26394.5|26404.1|26400.5|26425.1|26421.5|26385.6|26382|578
1596181200000|2020-07-31 07:40:00|26405.1|26401.5|26405.1|26401.5|26423.1|26419.5|26391.1|26387.5|504
1596181500000|2020-07-31 07:45:00|26404.6|26401|26393.1|26389.5|26419.1|26415.5|26388.1|26384.5|421
1596181800000|2020-07-31 07:50:00|26393.6|26390|26378.1|26374.5|26397.1|26393.5|26375.1|26371.5|365
1596182100000|2020-07-31 07:55:00|26377.6|26374|26374.6|26371|26382.6|26379|26363.1|26359.5|422
1596182400000|2020-07-31 08:00:00|26375.1|26371.5|26382.1|26378.5|26390.1|26386.5|26365.6|26362|278
1596182700000|2020-07-31 08:05:00|26381.6|26378|26393.1|26389.5|26408.1|26404.5|26377.6|26374|332
1596183000000|2020-07-31 08:10:00|26393.6|26390|26393.6|26390|26403.1|26399.5|26379.6|26376|302
1596183300000|2020-07-31 08:15:00|26396.1|26392.5|26397.1|26393.5|26406.1|26402.5|26388.6|26385|390
1596183600000|2020-07-31 08:20:00|26396.6|26393|26395.1|26391.5|26410.6|26407|26390.6|26387|268
1596183900000|2020-07-31 08:25:00|26395.6|26392|26385.1|26381.5|26427.1|26423.5|26385.1|26381.5|360
1596184200000|2020-07-31 08:30:00|26384.6|26381|26391.1|26387.5|26399.6|26396|26383.6|26380|194
1596184500000|2020-07-31 08:35:00|26390.6|26387|26424.1|26420.5|26445.1|26441.5|26388.1|26384.5|785
1596184800000|2020-07-31 08:40:00|26423.1|26419.5|26409.1|26405.5|26429.1|26425.5|26407.6|26404|305
1596185100000|2020-07-31 08:45:00|26408.6|26405|26398.1|26394.5|26417.1|26413.5|26391.1|26387.5|401
1596185400000|2020-07-31 08:50:00|26397.6|26394|26389.1|26385.5|26401.1|26397.5|26385.1|26381.5|250
1596185700000|2020-07-31 08:55:00|26389.6|26386|26393.1|26389.5|26400.1|26396.5|26380.6|26377|180
1596186000000|2020-07-31 09:00:00|26390.6|26387|26362.1|26358.5|26391.6|26388|26359.6|26356|362
1596186300000|2020-07-31 09:05:00|26361.6|26358|26384.1|26380.5|26394.1|26390.5|26359.1|26355.5|321
1596186600000|2020-07-31 09:10:00|26384.6|26381|26394.1|26390.5|26402.6|26399|26374.1|26370.5|345
1596186900000|2020-07-31 09:15:00|26394.6|26391|26368.6|26365|26398.6|26395|26358.6|26355|421
1596187200000|2020-07-31 09:20:00|26369.1|26365.5|26366.1|26362.5|26376.1|26372.5|26359.6|26356|442
1596187500000|2020-07-31 09:25:00|26365.6|26362|26368.1|26364.5|26373.1|26369.5|26355.1|26351.5|301
1596187800000|2020-07-31 09:30:00|26367.6|26364|26370.6|26367|26382.1|26378.5|26350.1|26346.5|440
1596188100000|2020-07-31 09:35:00|26371.1|26367.5|26365.6|26362|26377.1|26373.5|26359.6|26356|256
1596188400000|2020-07-31 09:40:00|26366.1|26362.5|26359.1|26355.5|26371.1|26367.5|26349.6|26346|289
1596188700000|2020-07-31 09:45:00|26358.1|26354.5|26369.1|26365.5|26371.1|26367.5|26355.6|26352|134
1596189000000|2020-07-31 09:50:00|26368.6|26365|26334.6|26331|26368.6|26365|26333.1|26329.5|376
1596189300000|2020-07-31 09:55:00|26334.1|26330.5|26324.1|26320.5|26343.6|26340|26318.6|26315|516
1596189600000|2020-07-31 10:00:00|26325.1|26321.5|26339.1|26335.5|26346.1|26342.5|26317.1|26313.5|753
1596189900000|2020-07-31 10:05:00|26339.6|26336|26359.1|26355.5|26360.1|26356.5|26339.1|26335.5|390
1596190200000|2020-07-31 10:10:00|26358.6|26355|26345.1|26341.5|26367.6|26364|26344.1|26340.5|231
1596190500000|2020-07-31 10:15:00|26345.6|26342|26345.1|26341.5|26348.6|26345|26319.1|26315.5|385
1596190800000|2020-07-31 10:20:00|26344.6|26341|26356.6|26353|26359.1|26355.5|26343.1|26339.5|220
1596191100000|2020-07-31 10:25:00|26356.1|26352.5|26367.1|26363.5|26375.1|26371.5|26353.1|26349.5|261
1596191400000|2020-07-31 10:30:00|26366.6|26363|26372.1|26368.5|26377.1|26373.5|26363.1|26359.5|222
1596191700000|2020-07-31 10:35:00|26371.6|26368|26365.6|26362|26377.6|26374|26360.1|26356.5|275
1596192000000|2020-07-31 10:40:00|26366.1|26362.5|26376.1|26372.5|26383.6|26380|26365.6|26362|174
1596192300000|2020-07-31 10:45:00|26375.6|26372|26377.1|26373.5|26380.1|26376.5|26357.1|26353.5|426
1596192600000|2020-07-31 10:50:00|26377.6|26374|26377.1|26373.5|26381.1|26377.5|26371.6|26368|99
1596192900000|2020-07-31 10:55:00|26376.6|26373|26362.1|26358.5|26389.1|26385.5|26354.1|26350.5|285
1596193200000|2020-07-31 11:00:00|26367.6|26364|26368.1|26364.5|26380.1|26376.5|26356.1|26352.5|551
1596193500000|2020-07-31 11:05:00|26368.6|26365|26366.1|26362.5|26378.1|26374.5|26360.1|26356.5|304
1596193800000|2020-07-31 11:10:00|26366.6|26363|26386.1|26382.5|26386.1|26382.5|26361.1|26357.5|247
1596194100000|2020-07-31 11:15:00|26386.6|26383|26400.1|26396.5|26401.1|26397.5|26379.1|26375.5|299
1596194400000|2020-07-31 11:20:00|26399.1|26395.5|26413.6|26410|26415.1|26411.5|26399.1|26395.5|316
1596194700000|2020-07-31 11:25:00|26414.1|26410.5|26395.1|26391.5|26414.1|26410.5|26394.6|26391|226
1596195000000|2020-07-31 11:30:00|26395.6|26392|26399.1|26395.5|26404.6|26401|26389.6|26386|240
1596195300000|2020-07-31 11:35:00|26398.6|26395|26399.6|26396|26404.1|26400.5|26391.1|26387.5|200
1596195600000|2020-07-31 11:40:00|26399.1|26395.5|26388.1|26384.5|26412.1|26408.5|26385.1|26381.5|252
1596195900000|2020-07-31 11:45:00|26388.6|26385|26385.1|26381.5|26402.1|26398.5|26385.1|26381.5|141
1596196200000|2020-07-31 11:50:00|26385.6|26382|26392.1|26388.5|26398.1|26394.5|26383.1|26379.5|129
1596196500000|2020-07-31 11:55:00|26392.6|26389|26404.6|26401|26408.1|26404.5|26392.6|26389|247
1596196800000|2020-07-31 12:00:00|26404.1|26400.5|26393.1|26389.5|26411.1|26407.5|26392.1|26388.5|339
1596197100000|2020-07-31 12:05:00|26393.6|26390|26368.6|26365|26397.1|26393.5|26366.1|26362.5|399
1596197400000|2020-07-31 12:10:00|26369.6|26366|26371.6|26368|26375.6|26372|26362.6|26359|365
1596197700000|2020-07-31 12:15:00|26371.1|26367.5|26387.1|26383.5|26389.1|26385.5|26365.1|26361.5|376
1596198000000|2020-07-31 12:20:00|26390.1|26386.5|26383.1|26379.5|26391.1|26387.5|26379.6|26376|403
1596198300000|2020-07-31 12:25:00|26383.6|26380|26369.1|26365.5|26384.1|26380.5|26368.6|26365|258
1596198600000|2020-07-31 12:30:00|26370.6|26367|26362.1|26358.5|26376.1|26372.5|26361.1|26357.5|277
1596198900000|2020-07-31 12:35:00|26361.6|26358|26363.1|26359.5|26374.1|26370.5|26357.6|26354|286
1596199200000|2020-07-31 12:40:00|26362.6|26359|26372.1|26368.5|26378.1|26374.5|26360.1|26356.5|293
1596199500000|2020-07-31 12:45:00|26372.6|26369|26378.1|26374.5|26382.1|26378.5|26372.6|26369|260
1596199800000|2020-07-31 12:50:00|26377.6|26374|26393.1|26389.5|26394.1|26390.5|26377.1|26373.5|228
1596200100000|2020-07-31 12:55:00|26393.6|26390|26374.1|26370.5|26394.6|26391|26372.1|26368.5|342
1596200400000|2020-07-31 13:00:00|26373.6|26370|26363.6|26360|26379.1|26375.5|26359.6|26356|522
1596200700000|2020-07-31 13:05:00|26363.1|26359.5|26383.6|26380|26384.1|26380.5|26361.1|26357.5|343
1596201000000|2020-07-31 13:10:00|26383.1|26379.5|26398.6|26395|26404.6|26401|26381.1|26377.5|518
1596201300000|2020-07-31 13:15:00|26398.1|26394.5|26390.1|26386.5|26398.1|26394.5|26386.6|26383|401
1596201600000|2020-07-31 13:20:00|26389.6|26386|26389.1|26385.5|26395.1|26391.5|26382.1|26378.5|388
1596201900000|2020-07-31 13:25:00|26388.6|26385|26368.6|26365|26389.1|26385.5|26366.6|26363|655
1596202200000|2020-07-31 13:30:00|26368|26365.6|26353.5|26351.1|26389.5|26387.1|26311.5|26309.1|6317
1596202500000|2020-07-31 13:35:00|26352.5|26350.1|26310.5|26308.1|26361|26358.6|26303.5|26301.1|3912
1596202800000|2020-07-31 13:40:00|26311|26308.6|26301|26298.6|26334|26331.6|26291|26288.6|2792
1596203100000|2020-07-31 13:45:00|26300.5|26298.1|26297.5|26295.1|26324|26321.6|26290.5|26288.1|2760
1596203400000|2020-07-31 13:50:00|26298|26295.6|26299.5|26297.1|26303.5|26301.1|26258|26255.6|3143
1596203700000|2020-07-31 13:55:00|26300.5|26298.1|26293.5|26291.1|26304|26301.6|26272.5|26270.1|1740
1596204000000|2020-07-31 14:00:00|26294|26291.6|26260.5|26258.1|26308.5|26306.1|26245|26242.6|3234
1596204300000|2020-07-31 14:05:00|26261|26258.6|26232|26229.6|26263|26260.6|26229.5|26227.1|2420
1596204600000|2020-07-31 14:10:00|26233|26230.6|26201.5|26199.1|26239.5|26237.1|26189|26186.6|3250
1596204900000|2020-07-31 14:15:00|26201|26198.6|26158.5|26156.1|26208|26205.6|26157|26154.6|3259
1596205200000|2020-07-31 14:20:00|26157.5|26155.1|26190.5|26188.1|26198.5|26196.1|26132|26129.6|3064
1596205500000|2020-07-31 14:25:00|26190|26187.6|26138.5|26136.1|26190|26187.6|26137|26134.6|2352
1596205800000|2020-07-31 14:30:00|26138|26135.6|26152.5|26150.1|26169|26166.6|26131.5|26129.1|2601
1596206100000|2020-07-31 14:35:00|26153|26150.6|26178.5|26176.1|26179.5|26177.1|26138.5|26136.1|1961
1596206400000|2020-07-31 14:40:00|26177.5|26175.1|26155.5|26153.1|26177.5|26175.1|26138|26135.6|1857
1596206700000|2020-07-31 14:45:00|26156|26153.6|26164|26161.6|26167.5|26165.1|26116|26113.6|2644
1596207000000|2020-07-31 14:50:00|26163.5|26161.1|26133.5|26131.1|26167|26164.6|26119|26116.6|2222
1596207300000|2020-07-31 14:55:00|26133|26130.6|26168.5|26166.1|26170|26167.6|26115|26112.6|2320
1596207600000|2020-07-31 15:00:00|26170.5|26168.1|26184|26181.6|26197|26194.6|26154.5|26152.1|2056
1596207900000|2020-07-31 15:05:00|26183.5|26181.1|26155.5|26153.1|26183.5|26181.1|26155.5|26153.1|1457
1596208200000|2020-07-31 15:10:00|26156|26153.6|26196.5|26194.1|26201|26198.6|26149|26146.6|1451
1596208500000|2020-07-31 15:15:00|26196|26193.6|26245|26242.6|26245.5|26243.1|26184|26181.6|2123
1596208800000|2020-07-31 15:20:00|26245.5|26243.1|26224.5|26222.1|26250.5|26248.1|26223.5|26221.1|1553
1596209100000|2020-07-31 15:25:00|26225|26222.6|26233.5|26231.1|26248.5|26246.1|26222.5|26220.1|1557
1596209400000|2020-07-31 15:30:00|26234.5|26232.1|26200.5|26198.1|26251|26248.6|26195.5|26193.1|1970
1596209700000|2020-07-31 15:35:00|26200|26197.6|26201|26198.6|26205.5|26203.1|26175.5|26173.1|2124
1596210000000|2020-07-31 15:40:00|26201.5|26199.1|26180|26177.6|26219|26216.6|26180|26177.6|2330
1596210300000|2020-07-31 15:45:00|26178|26175.6|26210.5|26208.1|26215|26212.6|26175.5|26173.1|2412
1596210600000|2020-07-31 15:50:00|26211|26208.6|26179.5|26177.1|26215|26212.6|26174|26171.6|3248
1596210900000|2020-07-31 15:55:00|26180|26177.6|26153.5|26151.1|26184|26181.6|26142.5|26140.1|3027
1596211200000|2020-07-31 16:00:00|26152|26149.6|26128|26125.6|26159|26156.6|26113.5|26111.1|3155
1596211500000|2020-07-31 16:05:00|26128.5|26126.1|26103|26100.6|26146.5|26144.1|26093|26090.6|4293
1596211800000|2020-07-31 16:10:00|26104|26101.6|26117|26114.6|26138|26135.6|26102|26099.6|3990
1596212100000|2020-07-31 16:15:00|26117.5|26115.1|26086.5|26084.1|26128|26125.6|26070|26067.6|3459
1596212400000|2020-07-31 16:20:00|26087|26084.6|26106|26103.6|26114|26111.6|26083.5|26081.1|2865
1596212700000|2020-07-31 16:25:00|26105.5|26103.1|26122|26119.6|26129.5|26127.1|26095.5|26093.1|2024
1596213000000|2020-07-31 16:30:00|26121.5|26119.1|26063|26060.6|26121.5|26119.1|26063|26060.6|1752
1596213300000|2020-07-31 16:35:00|26063.5|26061.1|26032|26029.6|26064|26061.6|26024.5|26022.1|2683
1596213600000|2020-07-31 16:40:00|26032.5|26030.1|26050|26047.6|26060|26057.6|26030.5|26028.1|1360
1596213900000|2020-07-31 16:45:00|26049.5|26047.1|26042.5|26040.1|26057.5|26055.1|26027|26024.6|1532
1596214200000|2020-07-31 16:50:00|26042|26039.6|26029.5|26027.1|26063|26060.6|26022|26019.6|2097
1596214500000|2020-07-31 16:55:00|26030|26027.6|26039.5|26037.1|26044|26041.6|26012.5|26010.1|2501
1596214800000|2020-07-31 17:00:00|26039|26036.6|26045.5|26043.1|26057.5|26055.1|26027|26024.6|1785
1596215100000|2020-07-31 17:05:00|26045|26042.6|26055.5|26053.1|26071|26068.6|26041.5|26039.1|1777
1596215400000|2020-07-31 17:10:00|26054.5|26052.1|26050.5|26048.1|26074|26071.6|26047|26044.6|1685
1596215700000|2020-07-31 17:15:00|26051|26048.6|26054|26051.6|26058|26055.6|26030|26027.6|1253
1596216000000|2020-07-31 17:20:00|26053.5|26051.1|26088.5|26086.1|26090|26087.6|26053.5|26051.1|2788
1596216300000|2020-07-31 17:25:00|26089|26086.6|26101.5|26099.1|26109|26106.6|26089|26086.6|1344
1596216600000|2020-07-31 17:30:00|26100|26097.6|26074.5|26072.1|26114|26111.6|26074|26071.6|1302
1596216900000|2020-07-31 17:35:00|26075|26072.6|26081|26078.6|26091|26088.6|26074.5|26072.1|969
1596217200000|2020-07-31 17:40:00|26080.5|26078.1|26101|26098.6|26113|26110.6|26080.5|26078.1|934
1596217500000|2020-07-31 17:45:00|26100.5|26098.1|26126.5|26124.1|26128|26125.6|26091.5|26089.1|1027
1596217800000|2020-07-31 17:50:00|26127.5|26125.1|26129.5|26127.1|26141.5|26139.1|26119|26116.6|1113
1596218100000|2020-07-31 17:55:00|26129|26126.6|26112.5|26110.1|26137|26134.6|26106.5|26104.1|1260
1596218400000|2020-07-31 18:00:00|26112|26109.6|26134.7|26132.3|26145.1|26142.7|26108|26105.6|1716
1596218700000|2020-07-31 18:05:00|26135.2|26132.8|26093.2|26090.8|26135.7|26133.3|26093.2|26090.8|2094
1596219000000|2020-07-31 18:10:00|26092.7|26090.3|26090.2|26087.8|26106.2|26103.8|26085.2|26082.8|1472
1596219300000|2020-07-31 18:15:00|26089.7|26087.3|26093.2|26090.8|26109.2|26106.8|26084.2|26081.8|938
1596219600000|2020-07-31 18:20:00|26093.7|26091.3|26109.7|26107.3|26121.2|26118.8|26093.7|26091.3|1097
1596219900000|2020-07-31 18:25:00|26109.2|26106.8|26126.2|26123.8|26128.2|26125.8|26106.2|26103.8|858
1596220200000|2020-07-31 18:30:00|26127.7|26125.3|26136.7|26134.3|26145.7|26143.3|26121.2|26118.8|1215
1596220500000|2020-07-31 18:35:00|26137.2|26134.8|26148.2|26145.8|26168.7|26166.3|26127.2|26124.8|1553
1596220800000|2020-07-31 18:40:00|26147.7|26145.3|26176.2|26173.8|26180.7|26178.3|26134.2|26131.8|1767
1596221100000|2020-07-31 18:45:00|26175.7|26173.3|26174.7|26172.3|26191.2|26188.8|26167.2|26164.8|1911
1596221400000|2020-07-31 18:50:00|26174.2|26171.8|26212.7|26210.3|26220.2|26217.8|26171.2|26168.8|1835
1596221700000|2020-07-31 18:55:00|26213.2|26210.8|26230.7|26228.3|26234.2|26231.8|26209.2|26206.8|1545
1596222000000|2020-07-31 19:00:00|26231.2|26228.8|26258.2|26255.8|26274.2|26271.8|26223.2|26220.8|2673
1596222300000|2020-07-31 19:05:00|26259.7|26257.3|26266.2|26263.8|26272.2|26269.8|26245.2|26242.8|1826
1596222600000|2020-07-31 19:10:00|26267.2|26264.8|26251.2|26248.8|26267.7|26265.3|26238.7|26236.3|1540
1596222900000|2020-07-31 19:15:00|26250.7|26248.3|26267.2|26264.8|26271.2|26268.8|26225.7|26223.3|2893
1596223200000|2020-07-31 19:20:00|26267.1|26264.7|26296.1|26293.7|26303.1|26300.7|26265.1|26262.7|2349
1596223500000|2020-07-31 19:25:00|26295.6|26293.2|26281.6|26279.2|26300.6|26298.2|26270.1|26267.7|2024
1596223800000|2020-07-31 19:30:00|26281.1|26278.7|26284.1|26281.7|26307.1|26304.7|26277.1|26274.7|2475
1596224100000|2020-07-31 19:35:00|26284.6|26282.2|26283.6|26281.2|26317.6|26315.2|26283.6|26281.2|2470
1596224400000|2020-07-31 19:40:00|26283.1|26280.7|26292.6|26290.2|26306.1|26303.7|26276.1|26273.7|2325
1596224700000|2020-07-31 19:45:00|26294.1|26291.7|26352.1|26349.7|26355.6|26353.2|26294.1|26291.7|3755
1596225000000|2020-07-31 19:50:00|26351.6|26349.2|26350.6|26348.2|26363.6|26361.2|26320.1|26317.7|3216
1596225300000|2020-07-31 19:55:00|26351.6|26349.2|26431.6|26429.2|26442.1|26439.7|26349.6|26347.2|4949
1596225600000|2020-07-31 20:00:00|26432.8|26428|26444.8|26440|26449.3|26444.5|26408.3|26403.5|3014
1596225900000|2020-07-31 20:05:00|26445.3|26440.5|26439.8|26435|26458.3|26453.5|26434.3|26429.5|967
1596226200000|2020-07-31 20:10:00|26439.3|26434.5|26447.2|26437.4|26449.3|26444.5|26423.8|26419|714
1596226500000|2020-07-31 20:15:00|26446.3|26436.5|26442|26432.2|26448.1|26438.3|26440.2|26430.4|0
1596226800000|2020-07-31 20:20:00|26441.5|26431.7|26445|26435.2|26446.2|26436.4|26439.3|26429.5|0
1596227100000|2020-07-31 20:25:00|26444.7|26434.9|26428.2|26418.4|26444.8|26435|26424.1|26414.3|0
1596227400000|2020-07-31 20:30:00|26435.8|26431|26432.8|26428|26443.8|26439|26424.8|26420|190
1596227700000|2020-07-31 20:35:00|26434.8|26430|26440.8|26436|26442.8|26438|26434.8|26430|90
1596228000000|2020-07-31 20:40:00|26441.8|26437|26453.8|26449|26454.8|26450|26438.8|26434|146
1596228300000|2020-07-31 20:45:00|26452.8|26448|26458.8|26454|26458.8|26454|26449.8|26445|138
1596228600000|2020-07-31 20:50:00|26455.8|26451|26483.8|26479|26485.8|26481|26455.8|26451|266
1596228900000|2020-07-31 20:55:00|26485.8|26481|26492.9|26483.1|26493.5|26488|26477.8|26473|233
1596405600000|2020-08-02 22:00:00|26494.8|26490|26452.3|26447.5|26494.8|26490|26435.3|26430.5|398
1596405900000|2020-08-02 22:05:00|26453.8|26449|26426.3|26421.5|26457.8|26453|26417.3|26412.5|257
1596406200000|2020-08-02 22:10:00|26426.8|26422|26419.3|26414.5|26441.8|26437|26413.8|26409|124
1596406500000|2020-08-02 22:15:00|26419.8|26415|26422.3|26417.5|26428.3|26423.5|26407.3|26402.5|303
1596406800000|2020-08-02 22:20:00|26421.8|26417|26426.8|26422|26436.8|26432|26420.3|26415.5|99
1596407100000|2020-08-02 22:25:00|26426.3|26421.5|26422.3|26417.5|26436.8|26432|26410.3|26405.5|168
1596407400000|2020-08-02 22:30:00|26422.8|26418|26402.8|26398|26427.3|26422.5|26393.8|26389|135
1596407700000|2020-08-02 22:35:00|26403.3|26398.5|26411.3|26406.5|26415.3|26410.5|26389.8|26385|78
1596408000000|2020-08-02 22:40:00|26410.8|26406|26415.3|26410.5|26415.8|26411|26403.3|26398.5|76
1596408300000|2020-08-02 22:45:00|26414.8|26410|26405.8|26401|26421.8|26417|26402.8|26398|103
1596408600000|2020-08-02 22:50:00|26406.3|26401.5|26408.8|26404|26414.8|26410|26400.3|26395.5|98
1596408900000|2020-08-02 22:55:00|26408.3|26403.5|26413.3|26408.5|26420.3|26415.5|26406.8|26402|35
1596409200000|2020-08-02 23:00:00|26414.3|26409.5|26425.8|26421|26431.3|26426.5|26405.8|26401|135
1596409500000|2020-08-02 23:05:00|26425.3|26420.5|26378.3|26373.5|26427.8|26423|26376.8|26372|243
1596409800000|2020-08-02 23:10:00|26377.8|26373|26378.3|26373.5|26384.3|26379.5|26366.8|26362|272
1596410100000|2020-08-02 23:15:00|26377.8|26373|26386.3|26381.5|26389.8|26385|26374.8|26370|65
1596410400000|2020-08-02 23:20:00|26386.8|26382|26387.8|26383|26393.3|26388.5|26371.8|26367|94
1596410700000|2020-08-02 23:25:00|26386.8|26382|26364.3|26359.5|26397.8|26393|26364.3|26359.5|240
1596411000000|2020-08-02 23:30:00|26364.8|26360|26390.8|26386|26391.3|26386.5|26360.8|26356|154
1596411300000|2020-08-02 23:35:00|26389.3|26384.5|26391.3|26386.5|26394.3|26389.5|26387.3|26382.5|69
1596411600000|2020-08-02 23:40:00|26391.8|26387|26390.3|26385.5|26395.8|26391|26384.3|26379.5|77
1596411900000|2020-08-02 23:45:00|26390.8|26386|26401.3|26396.5|26407.8|26403|26379.8|26375|137
1596412200000|2020-08-02 23:50:00|26401.8|26397|26410.3|26405.5|26416.8|26412|26401.3|26396.5|87
1596412500000|2020-08-02 23:55:00|26409.8|26405|26431.3|26426.5|26441.8|26437|26406.8|26402|320
1596412800000|2020-08-03 00:00:00|26429.8|26425|26424.8|26420|26456.3|26451.5|26420.8|26416|248
1596413100000|2020-08-03 00:05:00|26424.3|26419.5|26431.3|26426.5|26447.3|26442.5|26410.3|26405.5|178
1596413400000|2020-08-03 00:10:00|26431.8|26427|26420.3|26415.5|26436.8|26432|26399.3|26394.5|408
1596413700000|2020-08-03 00:15:00|26420.8|26416|26424.3|26419.5|26437.3|26432.5|26404.8|26400|300
1596414000000|2020-08-03 00:20:00|26424.8|26420|26387.3|26382.5|26426.3|26421.5|26386.8|26382|231
1596414300000|2020-08-03 00:25:00|26387.8|26383|26414.8|26410|26418.3|26413.5|26383.3|26378.5|156
1596414600000|2020-08-03 00:30:00|26414.3|26409.5|26446.3|26441.5|26449.8|26445|26414.3|26409.5|375
1596414900000|2020-08-03 00:35:00|26447.3|26442.5|26433.8|26429|26449.8|26445|26428.8|26424|465
1596415200000|2020-08-03 00:40:00|26433.3|26428.5|26421.3|26416.5|26438.3|26433.5|26419.3|26414.5|343
1596415500000|2020-08-03 00:45:00|26420.8|26416|26413.8|26409|26432.8|26428|26413.3|26408.5|185
1596415800000|2020-08-03 00:50:00|26414.3|26409.5|26405.8|26401|26418.3|26413.5|26393.8|26389|350
1596416100000|2020-08-03 00:55:00|26406.3|26401.5|26413.8|26409|26414.3|26409.5|26396.3|26391.5|317
1596416400000|2020-08-03 01:00:00|26414.3|26409.5|26403.3|26398.5|26433.8|26429|26398.8|26394|322
1596416700000|2020-08-03 01:05:00|26403.8|26399|26412.3|26407.5|26415.3|26410.5|26398.3|26393.5|110
1596417000000|2020-08-03 01:10:00|26411.8|26407|26428.3|26423.5|26436.3|26431.5|26411.3|26406.5|223
1596417300000|2020-08-03 01:15:00|26428.8|26424|26424.3|26419.5|26432.8|26428|26412.3|26407.5|191
1596417600000|2020-08-03 01:20:00|26423.8|26419|26417.8|26413|26430.8|26426|26411.8|26407|173
1596417900000|2020-08-03 01:25:00|26417.3|26412.5|26435.3|26430.5|26436.8|26432|26411.8|26407|205
1596418200000|2020-08-03 01:30:00|26435.8|26431|26416.3|26411.5|26452.8|26448|26410.3|26405.5|375
1596418500000|2020-08-03 01:35:00|26416.8|26412|26420.8|26416|26426.8|26422|26409.3|26404.5|253
1596418800000|2020-08-03 01:40:00|26425.3|26420.5|26429.8|26425|26439.3|26434.5|26421.3|26416.5|226
1596419100000|2020-08-03 01:45:00|26442.3|26437.5|26414.8|26410|26446.3|26441.5|26414.8|26410|318
1596419400000|2020-08-03 01:50:00|26415.3|26410.5|26429.3|26424.5|26432.8|26428|26414.8|26410|153
1596419700000|2020-08-03 01:55:00|26427.8|26423|26423.3|26418.5|26428.8|26424|26418.8|26414|109
1596420000000|2020-08-03 02:00:00|26423.8|26419|26406.3|26401.5|26426.3|26421.5|26405.8|26401|152
1596420300000|2020-08-03 02:05:00|26405.8|26401|26392.3|26387.5|26411.3|26406.5|26391.8|26387|194
1596420600000|2020-08-03 02:10:00|26390.3|26385.5|26388.8|26384|26391.3|26386.5|26381.3|26376.5|193
1596420900000|2020-08-03 02:15:00|26388.3|26383.5|26384.8|26380|26388.8|26384|26374.8|26370|175
1596421200000|2020-08-03 02:20:00|26385.3|26380.5|26373.3|26368.5|26389.8|26385|26373.3|26368.5|134
1596421500000|2020-08-03 02:25:00|26372.8|26368|26366.8|26362|26378.8|26374|26366.8|26362|218
1596421800000|2020-08-03 02:30:00|26367.3|26362.5|26363.8|26359|26367.8|26363|26353.8|26349|342
1596422100000|2020-08-03 02:35:00|26363.3|26358.5|26373.8|26369|26377.8|26373|26359.8|26355|255
1596422400000|2020-08-03 02:40:00|26374.3|26369.5|26367.8|26363|26378.8|26374|26366.3|26361.5|138
1596422700000|2020-08-03 02:45:00|26367.3|26362.5|26373.3|26368.5|26376.3|26371.5|26364.8|26360|146
1596423000000|2020-08-03 02:50:00|26372.8|26368|26363.3|26358.5|26372.8|26368|26358.8|26354|187
1596423300000|2020-08-03 02:55:00|26362.8|26358|26363.8|26359|26368.3|26363.5|26359.3|26354.5|122
1596423600000|2020-08-03 03:00:00|26364.3|26359.5|26372.3|26367.5|26375.3|26370.5|26363.8|26359|99
1596423900000|2020-08-03 03:05:00|26372.8|26368|26375.3|26370.5|26376.3|26371.5|26368.8|26364|66
1596424200000|2020-08-03 03:10:00|26374.8|26370|26381.3|26376.5|26386.3|26381.5|26374.8|26370|83
1596424500000|2020-08-03 03:15:00|26380.8|26376|26364.3|26359.5|26381.3|26376.5|26360.3|26355.5|88
1596424800000|2020-08-03 03:20:00|26365.3|26360.5|26356.3|26351.5|26366.3|26361.5|26350.3|26345.5|110
1596425100000|2020-08-03 03:25:00|26355.3|26350.5|26357.8|26353|26361.3|26356.5|26354.3|26349.5|75
1596425400000|2020-08-03 03:30:00|26358.3|26353.5|26367.3|26362.5|26370.3|26365.5|26357.8|26353|55
1596425700000|2020-08-03 03:35:00|26365.3|26360.5|26361.8|26357|26371.3|26366.5|26357.3|26352.5|75
1596426000000|2020-08-03 03:40:00|26360.8|26356|26375.8|26371|26375.8|26371|26360.8|26356|68
1596426300000|2020-08-03 03:45:00|26376.3|26371.5|26362.3|26357.5|26376.3|26371.5|26360.3|26355.5|40
1596426600000|2020-08-03 03:50:00|26361.8|26357|26358.3|26353.5|26364.3|26359.5|26354.3|26349.5|45
1596426900000|2020-08-03 03:55:00|26357.8|26353|26360.8|26356|26360.8|26356|26349.8|26345|91
1596427200000|2020-08-03 04:00:00|26361.3|26356.5|26348.8|26344|26367.3|26362.5|26340.3|26335.5|404
1596427500000|2020-08-03 04:05:00|26347.8|26343|26347.3|26342.5|26350.3|26345.5|26339.8|26335|98
1596427800000|2020-08-03 04:10:00|26347.8|26343|26349.3|26344.5|26352.3|26347.5|26346.3|26341.5|81
1596428100000|2020-08-03 04:15:00|26349.8|26345|26343.3|26338.5|26350.8|26346|26341.3|26336.5|55
1596428400000|2020-08-03 04:20:00|26343.8|26339|26347.8|26343|26348.3|26343.5|26343.3|26338.5|14
1596428700000|2020-08-03 04:25:00|26348.3|26343.5|26358.3|26353.5|26361.3|26356.5|26347.3|26342.5|64
1596429000000|2020-08-03 04:30:00|26358.8|26354|26359.3|26354.5|26361.3|26356.5|26353.8|26349|59
1596429300000|2020-08-03 04:35:00|26358.8|26354|26369.3|26364.5|26371.3|26366.5|26357.3|26352.5|71
1596429600000|2020-08-03 04:40:00|26369.8|26365|26359.3|26354.5|26369.8|26365|26355.3|26350.5|48
1596429900000|2020-08-03 04:45:00|26359.8|26355|26360.8|26356|26362.8|26358|26357.3|26352.5|28
1596430200000|2020-08-03 04:50:00|26360.3|26355.5|26368.8|26364|26370.8|26366|26356.8|26352|42
1596430500000|2020-08-03 04:55:00|26371.3|26366.5|26374.3|26369.5|26374.8|26370|26368.3|26363.5|55
1596430800000|2020-08-03 05:00:00|26374.8|26370|26368.8|26364|26377.3|26372.5|26364.3|26359.5|100
1596431100000|2020-08-03 05:05:00|26366.8|26362|26368.3|26363.5|26374.3|26369.5|26359.8|26355|87
1596431400000|2020-08-03 05:10:00|26368.8|26364|26371.8|26367|26374.8|26370|26364.3|26359.5|47
1596431700000|2020-08-03 05:15:00|26371.3|26366.5|26377.3|26372.5|26377.3|26372.5|26370.3|26365.5|51
1596432000000|2020-08-03 05:20:00|26376.8|26372|26379.8|26375|26381.3|26376.5|26370.3|26365.5|114
1596432300000|2020-08-03 05:25:00|26380.3|26375.5|26387.8|26383|26397.3|26392.5|26380.3|26375.5|237
1596432600000|2020-08-03 05:30:00|26388.3|26383.5|26390.3|26385.5|26395.3|26390.5|26382.3|26377.5|183
1596432900000|2020-08-03 05:35:00|26390.8|26386|26393.3|26388.5|26397.3|26392.5|26389.3|26384.5|61
1596433200000|2020-08-03 05:40:00|26395.3|26390.5|26400.8|26396|26401.3|26396.5|26392.3|26387.5|44
1596433500000|2020-08-03 05:45:00|26401.3|26396.5|26405.3|26400.5|26413.3|26408.5|26397.3|26392.5|99
1596433800000|2020-08-03 05:50:00|26402.3|26397.5|26392.8|26388|26402.3|26397.5|26392.8|26388|89
1596434100000|2020-08-03 05:55:00|26393.3|26388.5|26387.3|26382.5|26395.3|26390.5|26382.3|26377.5|75
1596434400000|2020-08-03 06:00:00|26386.7|26383.1|26363.7|26360.1|26390.7|26387.1|26361.2|26357.6|224
1596434700000|2020-08-03 06:05:00|26364.7|26361.1|26362.2|26358.6|26372.2|26368.6|26360.2|26356.6|96
1596435000000|2020-08-03 06:10:00|26361.7|26358.1|26349.2|26345.6|26363.2|26359.6|26347.2|26343.6|175
1596435300000|2020-08-03 06:15:00|26349.7|26346.1|26349.7|26346.1|26351.2|26347.6|26342.2|26338.6|181
1596435600000|2020-08-03 06:20:00|26350.2|26346.6|26345.2|26341.6|26354.7|26351.1|26341.2|26337.6|163
1596435900000|2020-08-03 06:25:00|26345.7|26342.1|26382.2|26378.6|26382.2|26378.6|26345.7|26342.1|227
1596436200000|2020-08-03 06:30:00|26382.7|26379.1|26380.7|26377.1|26385.7|26382.1|26370.7|26367.1|166
1596436500000|2020-08-03 06:35:00|26380.2|26376.6|26368.7|26365.1|26382.2|26378.6|26366.2|26362.6|96
1596436800000|2020-08-03 06:40:00|26367.7|26364.1|26366.2|26362.6|26369.2|26365.6|26352.2|26348.6|174
1596437100000|2020-08-03 06:45:00|26365.2|26361.6|26373.7|26370.1|26380.2|26376.6|26359.7|26356.1|298
1596437400000|2020-08-03 06:50:00|26374.7|26371.1|26366.7|26363.1|26377.7|26374.1|26357.2|26353.6|146
1596437700000|2020-08-03 06:55:00|26367.2|26363.6|26362.2|26358.6|26369.7|26366.1|26360.2|26356.6|88
1596438000000|2020-08-03 07:00:00|26363.2|26359.6|26377.2|26373.6|26382.7|26379.1|26347.2|26343.6|331
1596438300000|2020-08-03 07:05:00|26377.7|26374.1|26358.7|26355.1|26387.7|26384.1|26354.2|26350.6|358
1596438600000|2020-08-03 07:10:00|26363.2|26359.6|26347.2|26343.6|26363.2|26359.6|26343.7|26340.1|262
1596438900000|2020-08-03 07:15:00|26347.7|26344.1|26351.7|26348.1|26360.2|26356.6|26343.2|26339.6|176
1596439200000|2020-08-03 07:20:00|26352.2|26348.6|26354.7|26351.1|26358.7|26355.1|26346.2|26342.6|157
1596439500000|2020-08-03 07:25:00|26353.7|26350.1|26314.7|26311.1|26355.7|26352.1|26308.7|26305.1|461
1596439800000|2020-08-03 07:30:00|26315.2|26311.6|26330.7|26327.1|26337.7|26334.1|26309.7|26306.1|359
1596440100000|2020-08-03 07:35:00|26330.2|26326.6|26323.7|26320.1|26336.2|26332.6|26314.2|26310.6|158
1596440400000|2020-08-03 07:40:00|26324.7|26321.1|26320.7|26317.1|26330.7|26327.1|26316.7|26313.1|138
1596440700000|2020-08-03 07:45:00|26318.7|26315.1|26331.7|26328.1|26335.2|26331.6|26313.2|26309.6|210
1596441000000|2020-08-03 07:50:00|26332.2|26328.6|26361.2|26357.6|26366.2|26362.6|26330.7|26327.1|338
1596441300000|2020-08-03 07:55:00|26360.7|26357.1|26375.7|26372.1|26379.2|26375.6|26357.7|26354.1|336
1596441600000|2020-08-03 08:00:00|26375.2|26371.6|26399.7|26396.1|26404.7|26401.1|26363.7|26360.1|650
1596441900000|2020-08-03 08:05:00|26400.2|26396.6|26391.7|26388.1|26405.7|26402.1|26378.7|26375.1|327
1596442200000|2020-08-03 08:10:00|26392.2|26388.6|26389.7|26386.1|26402.2|26398.6|26382.2|26378.6|203
1596442500000|2020-08-03 08:15:00|26390.2|26386.6|26375.7|26372.1|26398.7|26395.1|26366.2|26362.6|309
1596442800000|2020-08-03 08:20:00|26376.2|26372.6|26372.2|26368.6|26385.7|26382.1|26368.2|26364.6|150
1596443100000|2020-08-03 08:25:00|26371.7|26368.1|26375.7|26372.1|26376.2|26372.6|26367.2|26363.6|168
1596443400000|2020-08-03 08:30:00|26375.2|26371.6|26359.2|26355.6|26378.2|26374.6|26355.7|26352.1|324
1596443700000|2020-08-03 08:35:00|26359.7|26356.1|26349.7|26346.1|26368.2|26364.6|26346.7|26343.1|256
1596444000000|2020-08-03 08:40:00|26349.2|26345.6|26365.2|26361.6|26365.7|26362.1|26333.2|26329.6|387
1596444300000|2020-08-03 08:45:00|26364.7|26361.1|26351.2|26347.6|26369.7|26366.1|26347.7|26344.1|250
1596444600000|2020-08-03 08:50:00|26353.7|26350.1|26365.2|26361.6|26369.7|26366.1|26353.2|26349.6|107
1596444900000|2020-08-03 08:55:00|26364.7|26361.1|26360.2|26356.6|26371.7|26368.1|26353.7|26350.1|98
1596445200000|2020-08-03 09:00:00|26359.7|26356.1|26375.7|26372.1|26378.2|26374.6|26354.2|26350.6|213
1596445500000|2020-08-03 09:05:00|26375.2|26371.6|26362.7|26359.1|26381.7|26378.1|26356.2|26352.6|261
1596445800000|2020-08-03 09:10:00|26362.2|26358.6|26358.7|26355.1|26371.7|26368.1|26353.2|26349.6|180
1596446100000|2020-08-03 09:15:00|26359.2|26355.6|26366.7|26363.1|26369.7|26366.1|26354.2|26350.6|158
1596446400000|2020-08-03 09:20:00|26366.2|26362.6|26390.2|26386.6|26392.7|26389.1|26360.2|26356.6|289
1596446700000|2020-08-03 09:25:00|26390.7|26387.1|26387.2|26383.6|26399.2|26395.6|26383.2|26379.6|193
1596447000000|2020-08-03 09:30:00|26387.7|26384.1|26392.2|26388.6|26397.7|26394.1|26387.7|26384.1|171
1596447300000|2020-08-03 09:35:00|26392.7|26389.1|26403.7|26400.1|26405.2|26401.6|26389.7|26386.1|178
1596447600000|2020-08-03 09:40:00|26404.7|26401.1|26404.7|26401.1|26406.7|26403.1|26386.7|26383.1|239
1596447900000|2020-08-03 09:45:00|26405.2|26401.6|26406.7|26403.1|26413.2|26409.6|26400.2|26396.6|165
1596448200000|2020-08-03 09:50:00|26407.2|26403.6|26409.7|26406.1|26416.2|26412.6|26404.7|26401.1|141
1596448500000|2020-08-03 09:55:00|26409.2|26405.6|26424.2|26420.6|26426.7|26423.1|26409.2|26405.6|170
1596448800000|2020-08-03 10:00:00|26423.2|26419.6|26416.2|26412.6|26425.2|26421.6|26413.2|26409.6|212
1596449100000|2020-08-03 10:05:00|26416.7|26413.1|26415.7|26412.1|26427.2|26423.6|26413.7|26410.1|267
1596449400000|2020-08-03 10:10:00|26415.2|26411.6|26426.2|26422.6|26429.2|26425.6|26414.7|26411.1|142
1596449700000|2020-08-03 10:15:00|26425.7|26422.1|26412.7|26409.1|26426.7|26423.1|26410.2|26406.6|155
1596450000000|2020-08-03 10:20:00|26412.2|26408.6|26445.7|26442.1|26451.7|26448.1|26412.2|26408.6|777
1596450300000|2020-08-03 10:25:00|26446.2|26442.6|26448.7|26445.1|26454.7|26451.1|26442.2|26438.6|226
1596450600000|2020-08-03 10:30:00|26449.2|26445.6|26450.7|26447.1|26461.2|26457.6|26444.2|26440.6|317
1596450900000|2020-08-03 10:35:00|26451.2|26447.6|26494.2|26490.6|26505.2|26501.6|26451.2|26447.6|732
1596451200000|2020-08-03 10:40:00|26493.7|26490.1|26500.7|26497.1|26507.2|26503.6|26489.2|26485.6|249
1596451500000|2020-08-03 10:45:00|26501.2|26497.6|26506.2|26502.6|26509.2|26505.6|26498.2|26494.6|201
1596451800000|2020-08-03 10:50:00|26506.7|26503.1|26517.2|26513.6|26525.2|26521.6|26504.7|26501.1|383
1596452100000|2020-08-03 10:55:00|26516.7|26513.1|26522.2|26518.6|26531.2|26527.6|26513.2|26509.6|293
1596452400000|2020-08-03 11:00:00|26523.2|26519.6|26519.2|26515.6|26527.2|26523.6|26509.2|26505.6|488
1596452700000|2020-08-03 11:05:00|26518.7|26515.1|26514.2|26510.6|26523.2|26519.6|26511.2|26507.6|281
1596453000000|2020-08-03 11:10:00|26513.7|26510.1|26525.2|26521.6|26526.7|26523.1|26513.7|26510.1|196
1596453300000|2020-08-03 11:15:00|26524.7|26521.1|26508.2|26504.6|26527.2|26523.6|26505.7|26502.1|274
1596453600000|2020-08-03 11:20:00|26507.7|26504.1|26504.2|26500.6|26514.7|26511.1|26502.7|26499.1|327
1596453900000|2020-08-03 11:25:00|26503.7|26500.1|26510.2|26506.6|26513.2|26509.6|26501.2|26497.6|204
1596454200000|2020-08-03 11:30:00|26509.7|26506.1|26530.7|26527.1|26530.7|26527.1|26509.7|26506.1|497
1596454500000|2020-08-03 11:35:00|26531.7|26528.1|26534.2|26530.6|26540.7|26537.1|26527.7|26524.1|413
1596454800000|2020-08-03 11:40:00|26533.2|26529.6|26534.7|26531.1|26551.7|26548.1|26529.2|26525.6|386
1596455100000|2020-08-03 11:45:00|26535.2|26531.6|26539.2|26535.6|26539.7|26536.1|26531.2|26527.6|222
1596455400000|2020-08-03 11:50:00|26539.7|26536.1|26567.2|26563.6|26572.2|26568.6|26539.7|26536.1|609
1596455700000|2020-08-03 11:55:00|26567.7|26564.1|26583.2|26579.6|26584.2|26580.6|26565.7|26562.1|427
1596456000000|2020-08-03 12:00:00|26584.2|26580.6|26589.7|26586.1|26596.2|26592.6|26570.2|26566.6|1009
1596456300000|2020-08-03 12:05:00|26590.2|26586.6|26585.2|26581.6|26592.2|26588.6|26573.2|26569.6|482
1596456600000|2020-08-03 12:10:00|26585.7|26582.1|26568.2|26564.6|26587.7|26584.1|26567.7|26564.1|302
1596456900000|2020-08-03 12:15:00|26568.7|26565.1|26561.2|26557.6|26571.7|26568.1|26556.7|26553.1|406
1596457200000|2020-08-03 12:20:00|26561.7|26558.1|26562.2|26558.6|26567.7|26564.1|26556.2|26552.6|324
1596457500000|2020-08-03 12:25:00|26562.7|26559.1|26562.2|26558.6|26569.2|26565.6|26560.7|26557.1|178
1596457800000|2020-08-03 12:30:00|26562.7|26559.1|26554.2|26550.6|26569.2|26565.6|26554.2|26550.6|194
1596458100000|2020-08-03 12:35:00|26554.7|26551.1|26562.2|26558.6|26563.7|26560.1|26551.2|26547.6|267
1596458400000|2020-08-03 12:40:00|26561.7|26558.1|26563.2|26559.6|26571.2|26567.6|26561.2|26557.6|258
1596458700000|2020-08-03 12:45:00|26563.7|26560.1|26576.2|26572.6|26577.7|26574.1|26563.7|26560.1|259
1596459000000|2020-08-03 12:50:00|26575.7|26572.1|26584.2|26580.6|26588.2|26584.6|26574.7|26571.1|350
1596459300000|2020-08-03 12:55:00|26584.7|26581.1|26572.2|26568.6|26594.7|26591.1|26571.2|26567.6|408
1596459600000|2020-08-03 13:00:00|26571.2|26567.6|26574.2|26570.6|26584.2|26580.6|26571.2|26567.6|326
1596459900000|2020-08-03 13:05:00|26575.2|26571.6|26563.2|26559.6|26579.2|26575.6|26556.7|26553.1|497
1596460200000|2020-08-03 13:10:00|26563.7|26560.1|26567.2|26563.6|26571.2|26567.6|26557.7|26554.1|484
1596460500000|2020-08-03 13:15:00|26566.7|26563.1|26563.2|26559.6|26569.2|26565.6|26561.7|26558.1|198
1596460800000|2020-08-03 13:20:00|26562.7|26559.1|26554.2|26550.6|26569.2|26565.6|26550.7|26547.1|374
1596461100000|2020-08-03 13:25:00|26553.7|26550.1|26553.2|26549.6|26567.2|26563.6|26553.2|26549.6|513
1596461400000|2020-08-03 13:30:00|26552.1|26549.7|26542.6|26540.2|26579.6|26577.2|26532.6|26530.2|3712
1596461700000|2020-08-03 13:35:00|26541.6|26539.2|26540.6|26538.2|26576.6|26574.2|26535.6|26533.2|2571
1596462000000|2020-08-03 13:40:00|26541.1|26538.7|26550.6|26548.2|26555.6|26553.2|26532.6|26530.2|1886
1596462300000|2020-08-03 13:45:00|26552.1|26549.7|26550.6|26548.2|26579.1|26576.7|26543.6|26541.2|1988
1596462600000|2020-08-03 13:50:00|26550.1|26547.7|26550.6|26548.2|26571.1|26568.7|26536.1|26533.7|1533
1596462900000|2020-08-03 13:55:00|26551.1|26548.7|26563.6|26561.2|26567.6|26565.2|26541.6|26539.2|1020
1596463200000|2020-08-03 14:00:00|26563.1|26560.7|26640.6|26638.2|26661.1|26658.7|26562.6|26560.2|4681
1596463500000|2020-08-03 14:05:00|26640.1|26637.7|26654.6|26652.2|26657.6|26655.2|26630.6|26628.2|2248
1596463800000|2020-08-03 14:10:00|26655.9|26653.5|26660.4|26658|26669.4|26667|26650.4|26648|1763
1596464100000|2020-08-03 14:15:00|26660.9|26658.5|26657.4|26655|26672.4|26670|26648.9|26646.5|1457
1596464400000|2020-08-03 14:20:00|26657.9|26655.5|26622.9|26620.5|26664.9|26662.5|26613.4|26611|1657
1596464700000|2020-08-03 14:25:00|26623.4|26621|26610.9|26608.5|26632.4|26630|26608.9|26606.5|1319
1596465000000|2020-08-03 14:30:00|26611.4|26609|26629.4|26627|26631.9|26629.5|26601.9|26599.5|1273
1596465300000|2020-08-03 14:35:00|26628.9|26626.5|26636.9|26634.5|26643.9|26641.5|26625.9|26623.5|1184
1596465600000|2020-08-03 14:40:00|26637.4|26635|26600.4|26598|26654.9|26652.5|26599.4|26597|2140
1596465900000|2020-08-03 14:45:00|26599.9|26597.5|26554.4|26552|26605.9|26603.5|26550.9|26548.5|2438
1596466200000|2020-08-03 14:50:00|26553.9|26551.5|26568.4|26566|26573.4|26571|26553.4|26551|1388
1596466500000|2020-08-03 14:55:00|26568.9|26566.5|26574.9|26572.5|26582.4|26580|26554.4|26552|1707
1596466800000|2020-08-03 15:00:00|26575.9|26573.5|26609.4|26607|26609.4|26607|26571.4|26569|2529
1596467100000|2020-08-03 15:05:00|26609.9|26607.5|26612.4|26610|26617.4|26615|26602.4|26600|1529
1596467400000|2020-08-03 15:10:00|26612.9|26610.5|26635.4|26633|26637.4|26635|26609.4|26607|1145
1596467700000|2020-08-03 15:15:00|26635.9|26633.5|26656.4|26654|26656.4|26654|26634.4|26632|1246
1596468000000|2020-08-03 15:20:00|26656.9|26654.5|26667.9|26665.5|26678.9|26676.5|26653.4|26651|1556
1596468300000|2020-08-03 15:25:00|26667.4|26665|26671.4|26669|26678.4|26676|26660.4|26658|1110
1596468600000|2020-08-03 15:30:00|26672.4|26670|26671.9|26669.5|26688.9|26686.5|26668.4|26666|1182
1596468900000|2020-08-03 15:35:00|26671.4|26669|26690.4|26688|26692.4|26690|26664.4|26662|1371
1596469200000|2020-08-03 15:40:00|26691.4|26689|26706.9|26704.5|26711.4|26709|26688.9|26686.5|1707
1596469500000|2020-08-03 15:45:00|26707.4|26705|26687.4|26685|26709.9|26707.5|26683.4|26681|943
1596469800000|2020-08-03 15:50:00|26687.9|26685.5|26689.9|26687.5|26692.4|26690|26676.9|26674.5|926
1596470100000|2020-08-03 15:55:00|26690.4|26688|26674.4|26672|26690.4|26688|26673.4|26671|712
1596470400000|2020-08-03 16:00:00|26674.9|26672.5|26667.9|26665.5|26685.9|26683.5|26658.4|26656|828
1596470700000|2020-08-03 16:05:00|26667.4|26665|26673.4|26671|26675.4|26673|26664.9|26662.5|635
1596471000000|2020-08-03 16:10:00|26673.9|26671.5|26684.4|26682|26687.4|26685|26660.9|26658.5|701
1596471300000|2020-08-03 16:15:00|26684.9|26682.5|26672.4|26670|26686.4|26684|26670.4|26668|646
1596471600000|2020-08-03 16:20:00|26671.9|26669.5|26675.4|26673|26685.9|26683.5|26664.4|26662|581
1596471900000|2020-08-03 16:25:00|26675.9|26673.5|26653.4|26651|26676.4|26674|26648.9|26646.5|975
1596472200000|2020-08-03 16:30:00|26652.9|26650.5|26645.4|26643|26659.4|26657|26644.9|26642.5|664
1596472500000|2020-08-03 16:35:00|26644.9|26642.5|26647.4|26645|26651.9|26649.5|26638.9|26636.5|674
1596472800000|2020-08-03 16:40:00|26646.4|26644|26633.4|26631|26648.9|26646.5|26630.4|26628|498
1596473100000|2020-08-03 16:45:00|26633.9|26631.5|26655.4|26653|26658.4|26656|26631.9|26629.5|895
1596473400000|2020-08-03 16:50:00|26656.4|26654|26657.4|26655|26660.9|26658.5|26640.9|26638.5|761
1596473700000|2020-08-03 16:55:00|26656.9|26654.5|26649.4|26647|26659.4|26657|26643.4|26641|732
1596474000000|2020-08-03 17:00:00|26649.9|26647.5|26647.9|26645.5|26654.9|26652.5|26641.9|26639.5|719
1596474300000|2020-08-03 17:05:00|26648.4|26646|26649.4|26647|26654.4|26652|26638.9|26636.5|633
1596474600000|2020-08-03 17:10:00|26648.9|26646.5|26641.4|26639|26655.4|26653|26639.9|26637.5|506
1596474900000|2020-08-03 17:15:00|26640.9|26638.5|26650.9|26648.5|26658.4|26656|26639.4|26637|612
1596475200000|2020-08-03 17:20:00|26651.4|26649|26673.4|26671|26673.4|26671|26650.9|26648.5|597
1596475500000|2020-08-03 17:25:00|26672.9|26670.5|26674.4|26672|26685.4|26683|26668.4|26666|698
1596475800000|2020-08-03 17:30:00|26674.9|26672.5|26677.9|26675.5|26679.9|26677.5|26667.4|26665|591
1596476100000|2020-08-03 17:35:00|26677.4|26675|26670.9|26668.5|26680.9|26678.5|26667.9|26665.5|410
1596476400000|2020-08-03 17:40:00|26671.4|26669|26654.4|26652|26673.9|26671.5|26642.9|26640.5|875
1596476700000|2020-08-03 17:45:00|26653.9|26651.5|26644.9|26642.5|26657.4|26655|26642.9|26640.5|468
1596477000000|2020-08-03 17:50:00|26645.4|26643|26658.4|26656|26659.4|26657|26643.4|26641|569
1596477300000|2020-08-03 17:55:00|26657.9|26655.5|26669.4|26667|26671.4|26669|26657.4|26655|521
1596477600000|2020-08-03 18:00:00|26668.9|26666.5|26666.4|26664|26677.9|26675.5|26659.4|26657|1215
1596477900000|2020-08-03 18:05:00|26666.9|26664.5|26655.9|26653.5|26667.9|26665.5|26650.9|26648.5|719
1596478200000|2020-08-03 18:10:00|26656.4|26654|26677.4|26675|26678.4|26676|26654.4|26652|822
1596478500000|2020-08-03 18:15:00|26677.9|26675.5|26684.9|26682.5|26690.4|26688|26676.9|26674.5|618
1596478800000|2020-08-03 18:20:00|26684.4|26682|26692.4|26690|26699.4|26697|26683.4|26681|655
1596479100000|2020-08-03 18:25:00|26691.4|26689|26693.9|26691.5|26698.4|26696|26686.4|26684|634
1596479400000|2020-08-03 18:30:00|26694.4|26692|26685.4|26683|26698.9|26696.5|26683.4|26681|543
1596479700000|2020-08-03 18:35:00|26686.4|26684|26698.9|26696.5|26704.4|26702|26682.9|26680.5|605
1596480000000|2020-08-03 18:40:00|26698.4|26696|26694.4|26692|26699.4|26697|26687.9|26685.5|450
1596480300000|2020-08-03 18:45:00|26693.9|26691.5|26689.9|26687.5|26696.4|26694|26686.4|26684|679
1596480600000|2020-08-03 18:50:00|26689.4|26687|26690.4|26688|26694.4|26692|26681.9|26679.5|799
1596480900000|2020-08-03 18:55:00|26690.9|26688.5|26699.4|26697|26704.4|26702|26685.9|26683.5|852
1596481200000|2020-08-03 19:00:00|26698.4|26696|26685.9|26683.5|26706.9|26704.5|26680.9|26678.5|881
1596481500000|2020-08-03 19:05:00|26686.4|26684|26687.9|26685.5|26691.9|26689.5|26677.9|26675.5|729
1596481800000|2020-08-03 19:10:00|26687.4|26685|26675.4|26673|26692.9|26690.5|26670.4|26668|1059
1596482100000|2020-08-03 19:15:00|26675.9|26673.5|26666.9|26664.5|26683.9|26681.5|26642.4|26640|1620
1596482400000|2020-08-03 19:20:00|26668.8|26666.4|26682.8|26680.4|26684.3|26681.9|26659.3|26656.9|856
1596482700000|2020-08-03 19:25:00|26683.3|26680.9|26670.8|26668.4|26687.8|26685.4|26669.3|26666.9|697
1596483000000|2020-08-03 19:30:00|26671.3|26668.9|26639.8|26637.4|26688.8|26686.4|26620.3|26617.9|3021
1596483300000|2020-08-03 19:35:00|26640.3|26637.9|26668.8|26666.4|26670.8|26668.4|26636.3|26633.9|1447
1596483600000|2020-08-03 19:40:00|26668.3|26665.9|26683.8|26681.4|26691.8|26689.4|26657.8|26655.4|1726
1596483900000|2020-08-03 19:45:00|26684.3|26681.9|26678.8|26676.4|26696.3|26693.9|26673.3|26670.9|1261
1596484200000|2020-08-03 19:50:00|26679.3|26676.9|26678.3|26675.9|26679.3|26676.9|26644.3|26641.9|2702
1596484500000|2020-08-03 19:55:00|26677.8|26675.4|26663.8|26661.4|26681.3|26678.9|26651.8|26649.4|2781
1596484800000|2020-08-03 20:00:00|26665|26660.2|26656|26651.2|26665|26660.2|26646|26641.2|1445
1596485100000|2020-08-03 20:05:00|26654.5|26649.7|26653|26648.2|26666|26661.2|26636|26631.2|555
1596485400000|2020-08-03 20:10:00|26651|26646.2|26672.6|26662.8|26683.5|26678.7|26648.5|26643.7|382
1596485700000|2020-08-03 20:15:00|26672.4|26662.6|26666.6|26656.8|26672.4|26662.6|26665.7|26655.9|0
1596486000000|2020-08-03 20:20:00|26665.9|26656.1|26665.5|26655.7|26669.3|26659.5|26665.1|26655.3|0
1596486300000|2020-08-03 20:25:00|26665|26655.2|26668|26658.2|26668|26658.2|26664.7|26654.9|0
1596486600000|2020-08-03 20:30:00|26674|26669.2|26663|26658.2|26686|26681.2|26656|26651.2|146
1596486900000|2020-08-03 20:35:00|26664|26659.2|26663|26658.2|26665|26660.2|26660|26655.2|14
1596487200000|2020-08-03 20:40:00|26667|26662.2|26684|26679.2|26688|26683.2|26661|26656.2|55
1596487500000|2020-08-03 20:45:00|26687|26682.2|26688|26683.2|26690|26685.2|26678|26673.2|47
1596487800000|2020-08-03 20:50:00|26689|26684.2|26679|26674.2|26690|26685.2|26677|26672.2|71
1596488100000|2020-08-03 20:55:00|26682|26677.2|26674.7|26664.9|26686|26681.2|26669|26664.2|75
1596488400000|2020-08-03 21:00:00|26674.1|26664.3|26669.5|26659.7|26674.1|26664.3|26663.5|26653.7|0
1596488700000|2020-08-03 21:05:00|26664.5|26654.7|26668|26658.2|26669.3|26659.5|26664.5|26654.7|0
1596489000000|2020-08-03 21:10:00|26668.1|26658.3|26667|26657.2|26668.5|26658.7|26665.6|26655.8|0
1596489300000|2020-08-03 21:15:00|26667.1|26657.3|26667|26657.2|26668.7|26658.9|26666.9|26657.1|0
1596489600000|2020-08-03 21:20:00|26667.1|26657.3|26667|26657.2|26668.3|26658.5|26666.4|26656.6|0
1596489900000|2020-08-03 21:25:00|26665.6|26655.8|26665.5|26655.7|26665.6|26655.8|26663.7|26653.9|0
1596490200000|2020-08-03 21:30:00|26665.7|26655.9|26667.1|26657.3|26667.1|26657.3|26665.7|26655.9|0
1596490500000|2020-08-03 21:35:00|26667.2|26657.4|26670.2|26660.4|26670.2|26660.4|26665.6|26655.8|0
1596490800000|2020-08-03 21:40:00|26670.7|26660.9|26675.5|26665.7|26675.5|26665.7|26670.7|26660.9|0
1596491100000|2020-08-03 21:45:00|26677.4|26667.6|26678.4|26668.6|26679.1|26669.3|26677|26667.2|0
1596491400000|2020-08-03 21:50:00|26678|26668.2|26676.7|26666.9|26678.5|26668.7|26673.4|26663.6|0
1596491700000|2020-08-03 21:55:00|26677.3|26667.5|26682.1|26672.3|26686|26676.2|26677.3|26667.5|0
1596492000000|2020-08-03 22:00:00|26681|26676.2|26667|26662.2|26681|26676.2|26648.5|26643.7|106
1596492300000|2020-08-03 22:05:00|26666.5|26661.7|26664.5|26659.7|26667|26662.2|26658.5|26653.7|46
1596492600000|2020-08-03 22:10:00|26665|26660.2|26663.5|26658.7|26669.5|26664.7|26661.5|26656.7|12
1596492900000|2020-08-03 22:15:00|26664.5|26659.7|26669.5|26664.7|26669.5|26664.7|26664|26659.2|10
1596493200000|2020-08-03 22:20:00|26671|26666.2|26669.5|26664.7|26671.5|26666.7|26662.5|26657.7|14
1596493500000|2020-08-03 22:25:00|26669|26664.2|26663.5|26658.7|26669|26664.2|26662|26657.2|13
1596493800000|2020-08-03 22:30:00|26663|26658.2|26658|26653.2|26665|26660.2|26658|26653.2|48
1596494100000|2020-08-03 22:35:00|26660.5|26655.7|26665.5|26660.7|26667.5|26662.7|26660|26655.2|15
1596494400000|2020-08-03 22:40:00|26665|26660.2|26666|26661.2|26668.5|26663.7|26663|26658.2|10
1596494700000|2020-08-03 22:45:00|26665|26660.2|26662.5|26657.7|26665|26660.2|26660|26655.2|3
1596495000000|2020-08-03 22:50:00|26665|26660.2|26664|26659.2|26665.5|26660.7|26659|26654.2|6
1596495300000|2020-08-03 22:55:00|26664.5|26659.7|26664.5|26659.7|26668|26663.2|26663.5|26658.7|4
1596495600000|2020-08-03 23:00:00|26664|26659.2|26667.5|26662.7|26668|26663.2|26658|26653.2|50
1596495900000|2020-08-03 23:05:00|26666|26661.2|26662.5|26657.7|26667|26662.2|26662|26657.2|21
1596496200000|2020-08-03 23:10:00|26663|26658.2|26670.5|26665.7|26675|26670.2|26658.5|26653.7|129
1596496500000|2020-08-03 23:15:00|26670|26665.2|26672|26667.2|26674.5|26669.7|26669|26664.2|11
1596496800000|2020-08-03 23:20:00|26672.5|26667.7|26677.5|26672.7|26678|26673.2|26672|26667.2|33
1596497100000|2020-08-03 23:25:00|26676.5|26671.7|26671.5|26666.7|26677.5|26672.7|26671|26666.2|25
1596497400000|2020-08-03 23:30:00|26673|26668.2|26690.5|26685.7|26690.5|26685.7|26673|26668.2|248
1596497700000|2020-08-03 23:35:00|26690|26685.2|26687.5|26682.7|26694.5|26689.7|26683.5|26678.7|133
1596498000000|2020-08-03 23:40:00|26687|26682.2|26669.5|26664.7|26687.5|26682.7|26667.5|26662.7|201
1596498300000|2020-08-03 23:45:00|26670|26665.2|26686|26681.2|26686.5|26681.7|26665.5|26660.7|276
1596498600000|2020-08-03 23:50:00|26683|26678.2|26681|26676.2|26684|26679.2|26668|26663.2|233
1596498900000|2020-08-03 23:55:00|26680.5|26675.7|26679|26674.2|26688|26683.2|26671.5|26666.7|104
1596499200000|2020-08-04 00:00:00|26679.5|26674.7|26671|26666.2|26684|26679.2|26664|26659.2|403
1596499500000|2020-08-04 00:05:00|26669.5|26664.7|26658|26653.2|26669.5|26664.7|26654.5|26649.7|269
1596499800000|2020-08-04 00:10:00|26656.5|26651.7|26648|26643.2|26663.5|26658.7|26642|26637.2|194
1596500100000|2020-08-04 00:15:00|26647.5|26642.7|26657|26652.2|26664|26659.2|26647.5|26642.7|253
1596500400000|2020-08-04 00:20:00|26656.5|26651.7|26661|26656.2|26665.5|26660.7|26654.5|26649.7|60
1596500700000|2020-08-04 00:25:00|26661.5|26656.7|26672|26667.2|26678|26673.2|26661.5|26656.7|118
1596501000000|2020-08-04 00:30:00|26671.5|26666.7|26684|26679.2|26685|26680.2|26669.5|26664.7|148
1596501300000|2020-08-04 00:35:00|26684.5|26679.7|26677.5|26672.7|26689.5|26684.7|26672.5|26667.7|153
1596501600000|2020-08-04 00:40:00|26676.5|26671.7|26682|26677.2|26691.5|26686.7|26676.5|26671.7|90
1596501900000|2020-08-04 00:45:00|26681.5|26676.7|26685|26680.2|26690|26685.2|26676.5|26671.7|109
1596502200000|2020-08-04 00:50:00|26685.5|26680.7|26682|26677.2|26692|26687.2|26678|26673.2|125
1596502500000|2020-08-04 00:55:00|26682.5|26677.7|26674|26669.2|26684|26679.2|26671|26666.2|90
1596502800000|2020-08-04 01:00:00|26674.5|26669.7|26690|26685.2|26690.5|26685.7|26665|26660.2|205
1596503100000|2020-08-04 01:05:00|26690.5|26685.7|26695.5|26690.7|26700.5|26695.7|26688|26683.2|148
1596503400000|2020-08-04 01:10:00|26696|26691.2|26722|26717.2|26733|26728.2|26686|26681.2|671
1596503700000|2020-08-04 01:15:00|26722.5|26717.7|26720|26715.2|26732|26727.2|26708.5|26703.7|425
1596504000000|2020-08-04 01:20:00|26720.5|26715.7|26711.5|26706.7|26723.5|26718.7|26709.5|26704.7|212
1596504300000|2020-08-04 01:25:00|26712|26707.2|26707|26702.2|26714|26709.2|26693.5|26688.7|289
1596504600000|2020-08-04 01:30:00|26707.5|26702.7|26696.5|26691.7|26708|26703.2|26695.5|26690.7|344
1596504900000|2020-08-04 01:35:00|26697|26692.2|26699|26694.2|26705|26700.2|26691.5|26686.7|128
1596505200000|2020-08-04 01:40:00|26699.5|26694.7|26688.5|26683.7|26701.5|26696.7|26687.5|26682.7|72
1596505500000|2020-08-04 01:45:00|26689|26684.2|26695.5|26690.7|26698.5|26693.7|26685|26680.2|167
1596505800000|2020-08-04 01:50:00|26696|26691.2|26690|26685.2|26697.5|26692.7|26676|26671.2|439
1596506100000|2020-08-04 01:55:00|26689.5|26684.7|26691|26686.2|26692|26687.2|26685|26680.2|58
1596506400000|2020-08-04 02:00:00|26691.5|26686.7|26698|26693.2|26705.5|26700.7|26683.5|26678.7|91
1596506700000|2020-08-04 02:05:00|26698.5|26693.7|26706|26701.2|26707|26702.2|26696.5|26691.7|60
1596507000000|2020-08-04 02:10:00|26706.5|26701.7|26714|26709.2|26715|26710.2|26705|26700.2|76
1596507300000|2020-08-04 02:15:00|26713.5|26708.7|26696.5|26691.7|26714|26709.2|26696.5|26691.7|179
1596507600000|2020-08-04 02:20:00|26696|26691.2|26688|26683.2|26696|26691.2|26686|26681.2|354
1596507900000|2020-08-04 02:25:00|26687.5|26682.7|26690|26685.2|26693|26688.2|26684|26679.2|98
1596508200000|2020-08-04 02:30:00|26690.5|26685.7|26687|26682.2|26693|26688.2|26680.5|26675.7|123
1596508500000|2020-08-04 02:35:00|26687.5|26682.7|26685.5|26680.7|26687.5|26682.7|26677.5|26672.7|108
1596508800000|2020-08-04 02:40:00|26685|26680.2|26683|26678.2|26688.5|26683.7|26673.5|26668.7|158
1596509100000|2020-08-04 02:45:00|26682.5|26677.7|26688|26683.2|26689|26684.2|26682|26677.2|79
1596509400000|2020-08-04 02:50:00|26688.5|26683.7|26691.5|26686.7|26696|26691.2|26687.5|26682.7|92
1596509700000|2020-08-04 02:55:00|26692|26687.2|26688|26683.2|26693|26688.2|26685|26680.2|47
1596510000000|2020-08-04 03:00:00|26689.5|26684.7|26684|26679.2|26696|26691.2|26684|26679.2|118
1596510300000|2020-08-04 03:05:00|26684.5|26679.7|26679.5|26674.7|26688|26683.2|26674.5|26669.7|133
1596510600000|2020-08-04 03:10:00|26680|26675.2|26677|26672.2|26685|26680.2|26674|26669.2|57
1596510900000|2020-08-04 03:15:00|26676.5|26671.7|26672|26667.2|26680.5|26675.7|26663|26658.2|281
1596511200000|2020-08-04 03:20:00|26671.5|26666.7|26675.5|26670.7|26679.5|26674.7|26671|26666.2|75
1596511500000|2020-08-04 03:25:00|26676|26671.2|26673.5|26668.7|26680.5|26675.7|26673|26668.2|91
1596511800000|2020-08-04 03:30:00|26672.5|26667.7|26679|26674.2|26682|26677.2|26669.5|26664.7|84
1596512100000|2020-08-04 03:35:00|26678|26673.2|26682|26677.2|26684.5|26679.7|26678|26673.2|69
1596512400000|2020-08-04 03:40:00|26681.5|26676.7|26680|26675.2|26689|26684.2|26679|26674.2|94
1596512700000|2020-08-04 03:45:00|26680.5|26675.7|26680|26675.2|26682|26677.2|26676.5|26671.7|72
1596513000000|2020-08-04 03:50:00|26679.5|26674.7|26672|26667.2|26681|26676.2|26670|26665.2|51
1596513300000|2020-08-04 03:55:00|26673.5|26668.7|26671.5|26666.7|26674|26669.2|26667|26662.2|55
1596513600000|2020-08-04 04:00:00|26669.5|26664.7|26671|26666.2|26671.5|26666.7|26663|26658.2|67
1596513900000|2020-08-04 04:05:00|26671.5|26666.7|26673|26668.2|26675|26670.2|26668.5|26663.7|59
1596514200000|2020-08-04 04:10:00|26672.5|26667.7|26670.5|26665.7|26675.5|26670.7|26665.5|26660.7|80
1596514500000|2020-08-04 04:15:00|26670|26665.2|26673|26668.2|26675|26670.2|26667.5|26662.7|38
1596514800000|2020-08-04 04:20:00|26672.5|26667.7|26673|26668.2|26677|26672.2|26670.5|26665.7|41
1596515100000|2020-08-04 04:25:00|26672.5|26667.7|26674.5|26669.7|26676|26671.2|26672.5|26667.7|32
1596515400000|2020-08-04 04:30:00|26674|26669.2|26689|26684.2|26693|26688.2|26673|26668.2|124
1596515700000|2020-08-04 04:35:00|26689.5|26684.7|26681|26676.2|26690|26685.2|26681|26676.2|95
1596516000000|2020-08-04 04:40:00|26681.5|26676.7|26686|26681.2|26687|26682.2|26681.5|26676.7|38
1596516300000|2020-08-04 04:45:00|26686.5|26681.7|26685.5|26680.7|26688|26683.2|26681.5|26676.7|32
1596516600000|2020-08-04 04:50:00|26686.5|26681.7|26677.5|26672.7|26687|26682.2|26677.5|26672.7|52
1596516900000|2020-08-04 04:55:00|26677|26672.2|26685|26680.2|26686.5|26681.7|26677|26672.2|29
1596517200000|2020-08-04 05:00:00|26686.5|26681.7|26679|26674.2|26688|26683.2|26677.5|26672.7|94
1596517500000|2020-08-04 05:05:00|26678.5|26673.7|26686|26681.2|26689|26684.2|26673.5|26668.7|161
1596517800000|2020-08-04 05:10:00|26685.5|26680.7|26676.5|26671.7|26686|26681.2|26674|26669.2|46
1596518100000|2020-08-04 05:15:00|26676|26671.2|26674.5|26669.7|26678|26673.2|26673|26668.2|75
1596518400000|2020-08-04 05:20:00|26674|26669.2|26679.5|26674.7|26683|26678.2|26670|26665.2|78
1596518700000|2020-08-04 05:25:00|26679|26674.2|26681.5|26676.7|26689|26684.2|26679|26674.2|86
1596519000000|2020-08-04 05:30:00|26681|26676.2|26689.5|26684.7|26690|26685.2|26676.5|26671.7|80
1596519300000|2020-08-04 05:35:00|26690|26685.2|26694|26689.2|26695|26690.2|26684.5|26679.7|94
1596519600000|2020-08-04 05:40:00|26693.5|26688.7|26690|26685.2|26695|26690.2|26688|26683.2|70
1596519900000|2020-08-04 05:45:00|26689.5|26684.7|26703|26698.2|26704|26699.2|26689|26684.2|170
1596520200000|2020-08-04 05:50:00|26703.5|26698.7|26705|26700.2|26707|26702.2|26700|26695.2|150
1596520500000|2020-08-04 05:55:00|26705.5|26700.7|26717|26712.2|26720|26715.2|26705.5|26700.7|236
1596520800000|2020-08-04 06:00:00|26716.4|26712.8|26687.4|26683.8|26723.4|26719.8|26685.4|26681.8|319
1596521100000|2020-08-04 06:05:00|26686.4|26682.8|26683.4|26679.8|26686.4|26682.8|26668.4|26664.8|359
1596521400000|2020-08-04 06:10:00|26681.4|26677.8|26702.4|26698.8|26703.9|26700.3|26669.4|26665.8|362
1596521700000|2020-08-04 06:15:00|26702.9|26699.3|26703.4|26699.8|26708.9|26705.3|26701.9|26698.3|215
1596522000000|2020-08-04 06:20:00|26702.9|26699.3|26708.4|26704.8|26708.4|26704.8|26697.9|26694.3|152
1596522300000|2020-08-04 06:25:00|26709.4|26705.8|26715.4|26711.8|26716.9|26713.3|26705.4|26701.8|155
1596522600000|2020-08-04 06:30:00|26714.9|26711.3|26714.4|26710.8|26715.9|26712.3|26706.9|26703.3|142
1596522900000|2020-08-04 06:35:00|26714.9|26711.3|26764.4|26760.8|26773.9|26770.3|26714.4|26710.8|1045
1596523200000|2020-08-04 06:40:00|26765.4|26761.8|26765.4|26761.8|26777.4|26773.8|26755.9|26752.3|604
1596523500000|2020-08-04 06:45:00|26764.9|26761.3|26747.4|26743.8|26765.9|26762.3|26741.4|26737.8|540
1596523800000|2020-08-04 06:50:00|26745.4|26741.8|26758.4|26754.8|26759.4|26755.8|26742.4|26738.8|184
1596524100000|2020-08-04 06:55:00|26757.9|26754.3|26754.4|26750.8|26770.4|26766.8|26749.4|26745.8|557
1596524400000|2020-08-04 07:00:00|26752.4|26748.8|26777.4|26773.8|26790.9|26787.3|26741.4|26737.8|910
1596524700000|2020-08-04 07:05:00|26777.9|26774.3|26770.4|26766.8|26782.9|26779.3|26754.9|26751.3|777
1596525000000|2020-08-04 07:10:00|26770.9|26767.3|26763.4|26759.8|26786.4|26782.8|26758.4|26754.8|542
1596525300000|2020-08-04 07:15:00|26762.4|26758.8|26764.9|26761.3|26775.4|26771.8|26754.4|26750.8|307
1596525600000|2020-08-04 07:20:00|26765.4|26761.8|26733.4|26729.8|26768.4|26764.8|26720.9|26717.3|777
1596525900000|2020-08-04 07:25:00|26732.9|26729.3|26720.4|26716.8|26740.9|26737.3|26711.4|26707.8|693
1596526200000|2020-08-04 07:30:00|26720.9|26717.3|26733.9|26730.3|26737.4|26733.8|26708.9|26705.3|653
1596526500000|2020-08-04 07:35:00|26734.9|26731.3|26733.9|26730.3|26746.4|26742.8|26724.4|26720.8|467
1596526800000|2020-08-04 07:40:00|26733.4|26729.8|26713.4|26709.8|26736.9|26733.3|26711.4|26707.8|377
1596527100000|2020-08-04 07:45:00|26712.9|26709.3|26705.4|26701.8|26718.9|26715.3|26698.4|26694.8|685
1596527400000|2020-08-04 07:50:00|26704.4|26700.8|26659.4|26655.8|26706.4|26702.8|26656.9|26653.3|951
1596527700000|2020-08-04 07:55:00|26658.9|26655.3|26637.4|26633.8|26663.4|26659.8|26630.9|26627.3|963
1596528000000|2020-08-04 08:00:00|26636.9|26633.3|26622.9|26619.3|26638.9|26635.3|26605.4|26601.8|814
1596528300000|2020-08-04 08:05:00|26623.4|26619.8|26595.9|26592.3|26625.4|26621.8|26575.9|26572.3|1248
1596528600000|2020-08-04 08:10:00|26593.4|26589.8|26618.9|26615.3|26620.4|26616.8|26590.9|26587.3|811
1596528900000|2020-08-04 08:15:00|26618.4|26614.8|26621.9|26618.3|26633.4|26629.8|26613.4|26609.8|672
1596529200000|2020-08-04 08:20:00|26620.4|26616.8|26627.9|26624.3|26634.4|26630.8|26609.9|26606.3|590
1596529500000|2020-08-04 08:25:00|26628.4|26624.8|26645.9|26642.3|26652.4|26648.8|26623.4|26619.8|396
1596529800000|2020-08-04 08:30:00|26647.4|26643.8|26628.4|26624.8|26658.4|26654.8|26611.4|26607.8|654
1596530100000|2020-08-04 08:35:00|26627.9|26624.3|26621.4|26617.8|26631.4|26627.8|26609.9|26606.3|500
1596530400000|2020-08-04 08:40:00|26621.9|26618.3|26616.9|26613.3|26638.9|26635.3|26608.9|26605.3|493
1596530700000|2020-08-04 08:45:00|26617.4|26613.8|26620.4|26616.8|26634.9|26631.3|26616.4|26612.8|218
1596531000000|2020-08-04 08:50:00|26619.9|26616.3|26631.4|26627.8|26641.4|26637.8|26613.4|26609.8|480
1596531300000|2020-08-04 08:55:00|26631.9|26628.3|26638.4|26634.8|26641.4|26637.8|26624.4|26620.8|191
1596531600000|2020-08-04 09:00:00|26637.9|26634.3|26641.9|26638.3|26643.4|26639.8|26625.9|26622.3|365
1596531900000|2020-08-04 09:05:00|26642.4|26638.8|26651.4|26647.8|26660.4|26656.8|26639.4|26635.8|452
1596532200000|2020-08-04 09:10:00|26648.4|26644.8|26648.4|26644.8|26658.4|26654.8|26643.4|26639.8|291
1596532500000|2020-08-04 09:15:00|26647.9|26644.3|26633.4|26629.8|26654.4|26650.8|26630.4|26626.8|253
1596532800000|2020-08-04 09:20:00|26632.9|26629.3|26636.9|26633.3|26641.4|26637.8|26626.4|26622.8|281
1596533100000|2020-08-04 09:25:00|26636.4|26632.8|26628.4|26624.8|26639.4|26635.8|26624.4|26620.8|186
1596533400000|2020-08-04 09:30:00|26627.9|26624.3|26645.4|26641.8|26657.4|26653.8|26623.4|26619.8|332
1596533700000|2020-08-04 09:35:00|26645.9|26642.3|26624.9|26621.3|26652.4|26648.8|26607.9|26604.3|320
1596534000000|2020-08-04 09:40:00|26624.4|26620.8|26627.4|26623.8|26639.4|26635.8|26618.9|26615.3|275
1596534300000|2020-08-04 09:45:00|26627.9|26624.3|26640.4|26636.8|26650.9|26647.3|26623.4|26619.8|397
1596534600000|2020-08-04 09:50:00|26640.9|26637.3|26647.9|26644.3|26656.4|26652.8|26635.4|26631.8|302
1596534900000|2020-08-04 09:55:00|26648.4|26644.8|26638.4|26634.8|26648.4|26644.8|26637.4|26633.8|176
1596535200000|2020-08-04 10:00:00|26638.9|26635.3|26631.9|26628.3|26661.4|26657.8|26628.4|26624.8|311
1596535500000|2020-08-04 10:05:00|26632.4|26628.8|26621.4|26617.8|26635.4|26631.8|26619.4|26615.8|230
1596535800000|2020-08-04 10:10:00|26621.9|26618.3|26618.4|26614.8|26625.4|26621.8|26615.4|26611.8|190
1596536100000|2020-08-04 10:15:00|26618.9|26615.3|26637.4|26633.8|26638.4|26634.8|26611.9|26608.3|227
1596536400000|2020-08-04 10:20:00|26636.9|26633.3|26634.4|26630.8|26643.4|26639.8|26630.9|26627.3|160
1596536700000|2020-08-04 10:25:00|26634.9|26631.3|26614.4|26610.8|26635.4|26631.8|26612.9|26609.3|139
1596537000000|2020-08-04 10:30:00|26614.9|26611.3|26619.4|26615.8|26631.4|26627.8|26613.4|26609.8|132
1596537300000|2020-08-04 10:35:00|26618.9|26615.3|26615.4|26611.8|26632.4|26628.8|26614.4|26610.8|181
1596537600000|2020-08-04 10:40:00|26615.9|26612.3|26623.4|26619.8|26628.4|26624.8|26615.4|26611.8|118
1596537900000|2020-08-04 10:45:00|26622.9|26619.3|26637.4|26633.8|26639.4|26635.8|26618.4|26614.8|173
1596538200000|2020-08-04 10:50:00|26637.9|26634.3|26643.4|26639.8|26648.9|26645.3|26626.4|26622.8|222
1596538500000|2020-08-04 10:55:00|26642.9|26639.3|26639.4|26635.8|26651.4|26647.8|26635.4|26631.8|246
1596538800000|2020-08-04 11:00:00|26639.9|26636.3|26648.4|26644.8|26661.9|26658.3|26638.9|26635.3|385
1596539100000|2020-08-04 11:05:00|26647.9|26644.3|26647.4|26643.8|26651.4|26647.8|26638.4|26634.8|159
1596539400000|2020-08-04 11:10:00|26647.9|26644.3|26636.4|26632.8|26651.9|26648.3|26635.9|26632.3|166
1596539700000|2020-08-04 11:15:00|26635.9|26632.3|26616.4|26612.8|26637.4|26633.8|26611.4|26607.8|421
1596540000000|2020-08-04 11:20:00|26615.9|26612.3|26622.9|26619.3|26626.9|26623.3|26613.4|26609.8|182
1596540300000|2020-08-04 11:25:00|26623.4|26619.8|26623.4|26619.8|26626.4|26622.8|26615.9|26612.3|189
1596540600000|2020-08-04 11:30:00|26622.9|26619.3|26600.4|26596.8|26625.9|26622.3|26586.4|26582.8|818
1596540900000|2020-08-04 11:35:00|26599.9|26596.3|26579.4|26575.8|26603.9|26600.3|26575.4|26571.8|574
1596541200000|2020-08-04 11:40:00|26579.9|26576.3|26585.4|26581.8|26592.4|26588.8|26573.4|26569.8|347
1596541500000|2020-08-04 11:45:00|26584.9|26581.3|26583.9|26580.3|26592.4|26588.8|26581.9|26578.3|150
1596541800000|2020-08-04 11:50:00|26583.4|26579.8|26580.4|26576.8|26584.9|26581.3|26561.4|26557.8|491
1596542100000|2020-08-04 11:55:00|26580.9|26577.3|26578.9|26575.3|26584.9|26581.3|26575.4|26571.8|220
1596542400000|2020-08-04 12:00:00|26579.4|26575.8|26564.9|26561.3|26579.4|26575.8|26551.9|26548.3|626
1596542700000|2020-08-04 12:05:00|26565.4|26561.8|26584.4|26580.8|26585.9|26582.3|26563.4|26559.8|339
1596543000000|2020-08-04 12:10:00|26583.9|26580.3|26589.4|26585.8|26593.4|26589.8|26581.9|26578.3|261
1596543300000|2020-08-04 12:15:00|26588.9|26585.3|26594.4|26590.8|26600.4|26596.8|26587.9|26584.3|245
1596543600000|2020-08-04 12:20:00|26593.9|26590.3|26600.4|26596.8|26602.4|26598.8|26587.9|26584.3|218
1596543900000|2020-08-04 12:25:00|26599.9|26596.3|26604.4|26600.8|26606.9|26603.3|26595.9|26592.3|219
1596544200000|2020-08-04 12:30:00|26603.9|26600.3|26608.4|26604.8|26608.9|26605.3|26594.9|26591.3|296
1596544500000|2020-08-04 12:35:00|26607.9|26604.3|26602.4|26598.8|26610.9|26607.3|26587.9|26584.3|490
1596544800000|2020-08-04 12:40:00|26601.9|26598.3|26608.4|26604.8|26614.4|26610.8|26589.9|26586.3|406
1596545100000|2020-08-04 12:45:00|26607.9|26604.3|26620.4|26616.8|26621.9|26618.3|26606.4|26602.8|480
1596545400000|2020-08-04 12:50:00|26619.9|26616.3|26601.9|26598.3|26628.9|26625.3|26597.9|26594.3|532
1596545700000|2020-08-04 12:55:00|26601.4|26597.8|26605.4|26601.8|26609.9|26606.3|26596.9|26593.3|451
1596546000000|2020-08-04 13:00:00|26604.4|26600.8|26626.4|26622.8|26632.4|26628.8|26592.4|26588.8|1333
1596546300000|2020-08-04 13:05:00|26625.9|26622.3|26617.4|26613.8|26626.4|26622.8|26613.9|26610.3|547
1596546600000|2020-08-04 13:10:00|26616.9|26613.3|26628.4|26624.8|26628.9|26625.3|26613.4|26609.8|497
1596546900000|2020-08-04 13:15:00|26627.9|26624.3|26627.4|26623.8|26632.9|26629.3|26622.9|26619.3|286
1596547200000|2020-08-04 13:20:00|26627.9|26624.3|26631.4|26627.8|26636.9|26633.3|26625.4|26621.8|266
1596547500000|2020-08-04 13:25:00|26630.9|26627.3|26625.4|26621.8|26638.4|26634.8|26621.9|26618.3|594
1596547800000|2020-08-04 13:30:00|26624.8|26622.4|26676.8|26674.4|26691.3|26688.9|26624.8|26622.4|5205
1596548100000|2020-08-04 13:35:00|26677.3|26674.9|26626.8|26624.4|26677.8|26675.4|26614.8|26612.4|3088
1596548400000|2020-08-04 13:40:00|26629.8|26627.4|26626.8|26624.4|26634.3|26631.9|26601.3|26598.9|1986
1596548700000|2020-08-04 13:45:00|26627.3|26624.9|26629.8|26627.4|26650.8|26648.4|26626.3|26623.9|1592
1596549000000|2020-08-04 13:50:00|26628.8|26626.4|26635.3|26632.9|26646.3|26643.9|26627.8|26625.4|1168
1596549300000|2020-08-04 13:55:00|26636.8|26634.4|26644.3|26641.9|26655.3|26652.9|26634.8|26632.4|1035
1596549600000|2020-08-04 14:00:00|26644.8|26642.4|26662.8|26660.4|26679.8|26677.4|26634.3|26631.9|1784
1596549900000|2020-08-04 14:05:00|26662.3|26659.9|26682.8|26680.4|26682.8|26680.4|26644.3|26641.9|1455
1596550200000|2020-08-04 14:10:00|26682.2|26679.8|26691.2|26688.8|26698.2|26695.8|26677.7|26675.3|1404
1596550500000|2020-08-04 14:15:00|26690.7|26688.3|26682.2|26679.8|26701.2|26698.8|26676.7|26674.3|1392
1596550800000|2020-08-04 14:20:00|26681.7|26679.3|26676.7|26674.3|26682.7|26680.3|26664.7|26662.3|1101
1596551100000|2020-08-04 14:25:00|26676.2|26673.8|26671.2|26668.8|26687.7|26685.3|26664.2|26661.8|1180
1596551400000|2020-08-04 14:30:00|26671.7|26669.3|26668.2|26665.8|26684.7|26682.3|26664.7|26662.3|1314
1596551700000|2020-08-04 14:35:00|26667.2|26664.8|26691.2|26688.8|26691.7|26689.3|26662.2|26659.8|1075
1596552000000|2020-08-04 14:40:00|26690.7|26688.3|26712.7|26710.3|26721.2|26718.8|26690.2|26687.8|1720
1596552300000|2020-08-04 14:45:00|26713.2|26710.8|26736.2|26733.8|26740.2|26737.8|26710.2|26707.8|1635
1596552600000|2020-08-04 14:50:00|26735.7|26733.3|26762.7|26760.3|26768.2|26765.8|26735.7|26733.3|1457
1596552900000|2020-08-04 14:55:00|26762.2|26759.8|26751.2|26748.8|26766.2|26763.8|26748.2|26745.8|1381
1596553200000|2020-08-04 15:00:00|26751.7|26749.3|26753.2|26750.8|26768.2|26765.8|26747.7|26745.3|1488
1596553500000|2020-08-04 15:05:00|26753.7|26751.3|26748.7|26746.3|26760.7|26758.3|26741.2|26738.8|1307
1596553800000|2020-08-04 15:10:00|26748.2|26745.8|26787.2|26784.8|26799.2|26796.8|26743.7|26741.3|2359
1596554100000|2020-08-04 15:15:00|26787.7|26785.3|26787.7|26785.3|26791.7|26789.3|26774.7|26772.3|1101
1596554400000|2020-08-04 15:20:00|26787.2|26784.8|26770.2|26767.8|26796.2|26793.8|26769.2|26766.8|1510
1596554700000|2020-08-04 15:25:00|26769.7|26767.3|26787.7|26785.3|26804.7|26802.3|26769.7|26767.3|1603
1596555000000|2020-08-04 15:30:00|26788.2|26785.8|26778.2|26775.8|26793.7|26791.3|26767.7|26765.3|1157
1596555300000|2020-08-04 15:35:00|26779.2|26776.8|26782.7|26780.3|26797.7|26795.3|26778.2|26775.8|940
1596555600000|2020-08-04 15:40:00|26783.2|26780.8|26809.7|26807.3|26815.2|26812.8|26781.7|26779.3|1405
1596555900000|2020-08-04 15:45:00|26810.2|26807.8|26795.7|26793.3|26810.7|26808.3|26795.2|26792.8|878
1596556200000|2020-08-04 15:50:00|26796.2|26793.8|26803.7|26801.3|26809.7|26807.3|26796.2|26793.8|641
1596556500000|2020-08-04 15:55:00|26804.2|26801.8|26792.7|26790.3|26804.7|26802.3|26791.2|26788.8|716
1596556800000|2020-08-04 16:00:00|26792.2|26789.8|26784.7|26782.3|26797.7|26795.3|26781.7|26779.3|969
1596557100000|2020-08-04 16:05:00|26784.2|26781.8|26762.7|26760.3|26784.7|26782.3|26754.7|26752.3|1645
1596557400000|2020-08-04 16:10:00|26762.2|26759.8|26759.2|26756.8|26773.2|26770.8|26752.2|26749.8|1026
1596557700000|2020-08-04 16:15:00|26759.7|26757.3|26754.7|26752.3|26763.7|26761.3|26751.7|26749.3|840
1596558000000|2020-08-04 16:20:00|26755.2|26752.8|26765.7|26763.3|26767.7|26765.3|26752.7|26750.3|640
1596558300000|2020-08-04 16:25:00|26765.2|26762.8|26771.7|26769.3|26772.7|26770.3|26764.7|26762.3|440
1596558600000|2020-08-04 16:30:00|26772.2|26769.8|26776.2|26773.8|26778.2|26775.8|26764.2|26761.8|580
1596558900000|2020-08-04 16:35:00|26775.7|26773.3|26761.7|26759.3|26777.2|26774.8|26760.2|26757.8|389
1596559200000|2020-08-04 16:40:00|26762.2|26759.8|26765.2|26762.8|26766.7|26764.3|26757.2|26754.8|456
1596559500000|2020-08-04 16:45:00|26765.7|26763.3|26769.2|26766.8|26782.2|26779.8|26765.7|26763.3|677
1596559800000|2020-08-04 16:50:00|26768.7|26766.3|26757.2|26754.8|26774.2|26771.8|26753.7|26751.3|555
1596560100000|2020-08-04 16:55:00|26756.7|26754.3|26751.7|26749.3|26763.2|26760.8|26744.7|26742.3|792
1596560400000|2020-08-04 17:00:00|26751.2|26748.8|26740.7|26738.3|26757.2|26754.8|26737.2|26734.8|945
1596560700000|2020-08-04 17:05:00|26739.7|26737.3|26742.7|26740.3|26749.7|26747.3|26738.7|26736.3|684
1596561000000|2020-08-04 17:10:00|26742.2|26739.8|26763.7|26761.3|26764.7|26762.3|26740.2|26737.8|958
1596561300000|2020-08-04 17:15:00|26764.2|26761.8|26772.7|26770.3|26777.7|26775.3|26759.7|26757.3|595
1596561600000|2020-08-04 17:20:00|26773.2|26770.8|26764.7|26762.3|26777.7|26775.3|26758.7|26756.3|579
1596561900000|2020-08-04 17:25:00|26765.2|26762.8|26754.2|26751.8|26767.2|26764.8|26753.7|26751.3|445
1596562200000|2020-08-04 17:30:00|26754.7|26752.3|26749.2|26746.8|26762.7|26760.3|26749.2|26746.8|479
1596562500000|2020-08-04 17:35:00|26749.7|26747.3|26756.2|26753.8|26758.7|26756.3|26746.2|26743.8|442
1596562800000|2020-08-04 17:40:00|26755.7|26753.3|26749.2|26746.8|26760.7|26758.3|26743.7|26741.3|591
1596563100000|2020-08-04 17:45:00|26749.7|26747.3|26744.7|26742.3|26758.7|26756.3|26740.2|26737.8|665
1596563400000|2020-08-04 17:50:00|26744.2|26741.8|26765.2|26762.8|26765.2|26762.8|26743.7|26741.3|562
1596563700000|2020-08-04 17:55:00|26764.7|26762.3|26767.2|26764.8|26769.7|26767.3|26761.7|26759.3|364
1596564000000|2020-08-04 18:00:00|26767.7|26765.3|26778.7|26776.3|26778.7|26776.3|26765.7|26763.3|593
1596564300000|2020-08-04 18:05:00|26779.2|26776.8|26767.7|26765.3|26779.7|26777.3|26764.7|26762.3|921
1596564600000|2020-08-04 18:10:00|26768.7|26766.3|26767.7|26765.3|26774.7|26772.3|26760.7|26758.3|654
1596564900000|2020-08-04 18:15:00|26768.2|26765.8|26768.7|26766.3|26778.2|26775.8|26764.2|26761.8|724
1596565200000|2020-08-04 18:20:00|26768.2|26765.8|26757.2|26754.8|26769.7|26767.3|26750.2|26747.8|1086
1596565500000|2020-08-04 18:25:00|26757.7|26755.3|26730.2|26727.8|26762.2|26759.8|26729.7|26727.3|939
1596565800000|2020-08-04 18:30:00|26729.7|26727.3|26693.7|26691.3|26730.7|26728.3|26688.7|26686.3|2380
1596566100000|2020-08-04 18:35:00|26692.7|26690.3|26678.7|26676.3|26699.7|26697.3|26673.7|26671.3|1244
1596566400000|2020-08-04 18:40:00|26678.2|26675.8|26701.2|26698.8|26703.7|26701.3|26673.2|26670.8|1585
1596566700000|2020-08-04 18:45:00|26700.7|26698.3|26710.2|26707.8|26713.2|26710.8|26695.7|26693.3|1380
1596567000000|2020-08-04 18:50:00|26709.7|26707.3|26725.2|26722.8|26732.2|26729.8|26708.2|26705.8|1275
1596567300000|2020-08-04 18:55:00|26725.7|26723.3|26753.7|26751.3|26757.2|26754.8|26723.7|26721.3|1003
1596567600000|2020-08-04 19:00:00|26752.2|26749.8|26754.7|26752.3|26763.7|26761.3|26748.7|26746.3|964
1596567900000|2020-08-04 19:05:00|26754.2|26751.8|26755.7|26753.3|26762.2|26759.8|26745.2|26742.8|847
1596568200000|2020-08-04 19:10:00|26756.7|26754.3|26764.2|26761.8|26773.7|26771.3|26751.7|26749.3|1313
1596568500000|2020-08-04 19:15:00|26763.7|26761.3|26766.7|26764.3|26772.7|26770.3|26750.7|26748.3|854
1596568800000|2020-08-04 19:20:00|26765.1|26762.7|26782.1|26779.7|26783.1|26780.7|26757.1|26754.7|1059
1596569100000|2020-08-04 19:25:00|26779.6|26777.2|26772.1|26769.7|26788.6|26786.2|26767.6|26765.2|1029
1596569400000|2020-08-04 19:30:00|26772.6|26770.2|26767.6|26765.2|26780.1|26777.7|26744.1|26741.7|1303
1596569700000|2020-08-04 19:35:00|26768.1|26765.7|26783.1|26780.7|26784.6|26782.2|26758.1|26755.7|948
1596570000000|2020-08-04 19:40:00|26783.6|26781.2|26776.6|26774.2|26785.6|26783.2|26767.1|26764.7|833
1596570300000|2020-08-04 19:45:00|26777.1|26774.7|26785.6|26783.2|26789.1|26786.7|26769.1|26766.7|1252
1596570600000|2020-08-04 19:50:00|26782.1|26779.7|26789.1|26786.7|26808.1|26805.7|26773.1|26770.7|2266
1596570900000|2020-08-04 19:55:00|26791.6|26789.2|26834.6|26832.2|26837.1|26834.7|26789.1|26786.7|3158
1596571200000|2020-08-04 20:00:00|26835.8|26831|26819.3|26814.5|26836.3|26831.5|26811.8|26807|1332
1596571500000|2020-08-04 20:05:00|26819.8|26815|26822.8|26818|26828.3|26823.5|26807.3|26802.5|724
1596571800000|2020-08-04 20:10:00|26823.3|26818.5|26824.6|26814.8|26828.8|26824|26813.3|26808.5|818
1596572100000|2020-08-04 20:15:00|26824.4|26814.6|26804.6|26794.8|26827.7|26817.9|26801|26791.2|0
1596572400000|2020-08-04 20:20:00|26804.7|26794.9|26804.3|26794.5|26814.3|26804.5|26803.7|26793.9|0
1596572700000|2020-08-04 20:25:00|26802.4|26792.6|26804.8|26795|26807.1|26797.3|26802.4|26792.6|0
1596573000000|2020-08-04 20:30:00|26821.8|26817|26810.8|26806|26821.8|26817|26800.8|26796|241
1596573300000|2020-08-04 20:35:00|26809.8|26805|26813.8|26809|26814.8|26810|26805.8|26801|161
1596573600000|2020-08-04 20:40:00|26812.8|26808|26804.8|26800|26813.8|26809|26804.8|26800|106
1596573900000|2020-08-04 20:45:00|26807.8|26803|26830.8|26826|26835.8|26831|26806.8|26802|265
1596574200000|2020-08-04 20:50:00|26831.8|26827|26839.8|26835|26852.8|26848|26829.8|26825|211
1596574500000|2020-08-04 20:55:00|26840.8|26836|26843.6|26833.8|26843.8|26838|26831.8|26827|106
1596574800000|2020-08-04 21:00:00|26839.2|26829.4|26838.6|26828.8|26842|26832.2|26834.3|26824.5|0
1596575100000|2020-08-04 21:05:00|26841.6|26831.8|26847.1|26837.3|26849|26839.2|26841.6|26831.8|0
1596575400000|2020-08-04 21:10:00|26846.8|26837|26849.9|26840.1|26849.9|26840.1|26845.9|26836.1|0
1596575700000|2020-08-04 21:15:00|26849.6|26839.8|26852.1|26842.3|26852.1|26842.3|26848.5|26838.7|0
1596576000000|2020-08-04 21:20:00|26851.9|26842.1|26852.3|26842.5|26854.1|26844.3|26850.8|26841|0
1596576300000|2020-08-04 21:25:00|26852.2|26842.4|26852.5|26842.7|26853.6|26843.8|26851.8|26842|0
1596576600000|2020-08-04 21:30:00|26852.2|26842.4|26855.7|26845.9|26856.8|26847|26851.8|26842|0
1596576900000|2020-08-04 21:35:00|26855.8|26846|26861.1|26851.3|26862.4|26852.6|26855.5|26845.7|0
1596577200000|2020-08-04 21:40:00|26861.4|26851.6|26864.3|26854.5|26864.3|26854.5|26861.3|26851.5|0
1596577500000|2020-08-04 21:45:00|26864.1|26854.3|26862.6|26852.8|26864.4|26854.6|26862.5|26852.7|0
1596577800000|2020-08-04 21:50:00|26862.5|26852.7|26861.6|26851.8|26862.8|26853|26861.2|26851.4|0
1596578100000|2020-08-04 21:55:00|26861.1|26851.3|26859.1|26849.3|26861.6|26851.8|26858.2|26848.4|0
1596578400000|2020-08-04 22:00:00|26857.8|26853|26845.3|26840.5|26857.8|26853|26835.8|26831|298
1596578700000|2020-08-04 22:05:00|26845.8|26841|26841.8|26837|26847.8|26843|26833.8|26829|77
1596579000000|2020-08-04 22:10:00|26842.3|26837.5|26840.3|26835.5|26843.3|26838.5|26835.3|26830.5|50
1596579300000|2020-08-04 22:15:00|26839.8|26835|26845.8|26841|26849.3|26844.5|26839.8|26835|84
1596579600000|2020-08-04 22:20:00|26846.3|26841.5|26841.8|26837|26848.8|26844|26841.8|26837|34
1596579900000|2020-08-04 22:25:00|26841.3|26836.5|26844.8|26840|26848.8|26844|26839.3|26834.5|83
1596580200000|2020-08-04 22:30:00|26845.3|26840.5|26847.8|26843|26847.8|26843|26841.8|26837|49
1596580500000|2020-08-04 22:35:00|26848.3|26843.5|26838.8|26834|26848.8|26844|26837.8|26833|59
1596580800000|2020-08-04 22:40:00|26838.3|26833.5|26842.3|26837.5|26844.8|26840|26837.8|26833|43
1596581100000|2020-08-04 22:45:00|26841.8|26837|26844.8|26840|26849.8|26845|26840.8|26836|68
1596581400000|2020-08-04 22:50:00|26845.3|26840.5|26849.8|26845|26851.8|26847|26845.3|26840.5|43
1596581700000|2020-08-04 22:55:00|26849.3|26844.5|26845.3|26840.5|26849.3|26844.5|26844.3|26839.5|41
1596582000000|2020-08-04 23:00:00|26845.8|26841|26841.8|26837|26847.3|26842.5|26840.8|26836|77
1596582300000|2020-08-04 23:05:00|26842.3|26837.5|26843.8|26839|26845.8|26841|26841.8|26837|30
1596582600000|2020-08-04 23:10:00|26842.8|26838|26843.8|26839|26845.8|26841|26842.3|26837.5|29
1596582900000|2020-08-04 23:15:00|26843.3|26838.5|26841.8|26837|26843.8|26839|26838.3|26833.5|30
1596583200000|2020-08-04 23:20:00|26841.3|26836.5|26838.8|26834|26843.8|26839|26837.8|26833|41
1596583500000|2020-08-04 23:25:00|26838.3|26833.5|26847.3|26842.5|26851.3|26846.5|26838.3|26833.5|108
1596583800000|2020-08-04 23:30:00|26847.8|26843|26844.3|26839.5|26850.8|26846|26843.8|26839|99
1596584100000|2020-08-04 23:35:00|26843.3|26838.5|26849.8|26845|26849.8|26845|26843.3|26838.5|47
1596584400000|2020-08-04 23:40:00|26848.8|26844|26843.8|26839|26849.3|26844.5|26840.3|26835.5|54
1596584700000|2020-08-04 23:45:00|26844.3|26839.5|26845.8|26841|26847.3|26842.5|26837.8|26833|64
1596585000000|2020-08-04 23:50:00|26845.3|26840.5|26843.8|26839|26845.8|26841|26839.8|26835|44
1596585300000|2020-08-04 23:55:00|26844.3|26839.5|26835.8|26831|26847.8|26843|26835.8|26831|87
1596585600000|2020-08-05 00:00:00|26835.3|26830.5|26820.8|26816|26847.3|26842.5|26817.3|26812.5|391
1596585900000|2020-08-05 00:05:00|26820.3|26815.5|26810.8|26806|26825.8|26821|26806.8|26802|269
1596586200000|2020-08-05 00:10:00|26809.8|26805|26806.8|26802|26819.3|26814.5|26803.3|26798.5|229
1596586500000|2020-08-05 00:15:00|26806.3|26801.5|26807.8|26803|26816.3|26811.5|26805.8|26801|195
1596586800000|2020-08-05 00:20:00|26807.3|26802.5|26808.8|26804|26815.8|26811|26790.3|26785.5|327
1596587100000|2020-08-05 00:25:00|26808.3|26803.5|26823.3|26818.5|26824.8|26820|26806.8|26802|333
1596587400000|2020-08-05 00:30:00|26823.8|26819|26821.8|26817|26827.8|26823|26812.8|26808|323
1596587700000|2020-08-05 00:35:00|26822.3|26817.5|26821.8|26817|26829.8|26825|26816.8|26812|158
1596588000000|2020-08-05 00:40:00|26822.3|26817.5|26824.3|26819.5|26825.8|26821|26819.8|26815|69
1596588300000|2020-08-05 00:45:00|26824.8|26820|26811.8|26807|26827.8|26823|26811.8|26807|93
1596588600000|2020-08-05 00:50:00|26812.3|26807.5|26809.3|26804.5|26817.8|26813|26807.8|26803|89
1596588900000|2020-08-05 00:55:00|26809.8|26805|26806.8|26802|26811.3|26806.5|26796.8|26792|248
1596589200000|2020-08-05 01:00:00|26807.3|26802.5|26809.8|26805|26812.8|26808|26797.8|26793|198
1596589500000|2020-08-05 01:05:00|26810.8|26806|26804.3|26799.5|26815.8|26811|26801.8|26797|196
1596589800000|2020-08-05 01:10:00|26804.8|26800|26799.8|26795|26804.8|26800|26790.3|26785.5|227
1596590100000|2020-08-05 01:15:00|26800.3|26795.5|26811.8|26807|26812.8|26808|26795.3|26790.5|279
1596590400000|2020-08-05 01:20:00|26812.3|26807.5|26807.3|26802.5|26815.3|26810.5|26801.8|26797|331
1596590700000|2020-08-05 01:25:00|26806.8|26802|26808.3|26803.5|26811.8|26807|26804.8|26800|59
1596591000000|2020-08-05 01:30:00|26807.8|26803|26790.8|26786|26812.8|26808|26787.3|26782.5|347
1596591300000|2020-08-05 01:35:00|26791.3|26786.5|26787.3|26782.5|26793.3|26788.5|26775.3|26770.5|313
1596591600000|2020-08-05 01:40:00|26787.8|26783|26796.8|26792|26797.8|26793|26782.8|26778|282
1596591900000|2020-08-05 01:45:00|26796.3|26791.5|26795.8|26791|26797.3|26792.5|26783.8|26779|284
1596592200000|2020-08-05 01:50:00|26794.8|26790|26794.8|26790|26800.8|26796|26789.8|26785|80
1596592500000|2020-08-05 01:55:00|26795.3|26790.5|26797.8|26793|26800.3|26795.5|26793.3|26788.5|64
1596592800000|2020-08-05 02:00:00|26798.3|26793.5|26800.8|26796|26802.8|26798|26794.8|26790|59
1596593100000|2020-08-05 02:05:00|26800.3|26795.5|26815.8|26811|26816.8|26812|26798.8|26794|160
1596593400000|2020-08-05 02:10:00|26815.3|26810.5|26821.3|26816.5|26826.8|26822|26814.8|26810|157
1596593700000|2020-08-05 02:15:00|26821.8|26817|26822.3|26817.5|26825.8|26821|26815.3|26810.5|275
1596594000000|2020-08-05 02:20:00|26821.8|26817|26825.8|26821|26828.8|26824|26821.8|26817|92
1596594300000|2020-08-05 02:25:00|26826.3|26821.5|26824.8|26820|26829.3|26824.5|26819.8|26815|258
1596594600000|2020-08-05 02:30:00|26825.3|26820.5|26816.8|26812|26827.3|26822.5|26816.8|26812|74
1596594900000|2020-08-05 02:35:00|26817.3|26812.5|26829.8|26825|26832.8|26828|26811.8|26807|146
1596595200000|2020-08-05 02:40:00|26829.3|26824.5|26842.8|26838|26844.3|26839.5|26828.3|26823.5|142
1596595500000|2020-08-05 02:45:00|26842.3|26837.5|26847.3|26842.5|26850.3|26845.5|26841.8|26837|375
1596595800000|2020-08-05 02:50:00|26847.8|26843|26851.3|26846.5|26853.3|26848.5|26846.3|26841.5|144
1596596100000|2020-08-05 02:55:00|26852.3|26847.5|26852.8|26848|26854.3|26849.5|26845.8|26841|393
1596596400000|2020-08-05 03:00:00|26853.8|26849|26852.3|26847.5|26854.8|26850|26847.8|26843|81
1596596700000|2020-08-05 03:05:00|26852.8|26848|26851.8|26847|26855.3|26850.5|26848.8|26844|74
1596597000000|2020-08-05 03:10:00|26851.3|26846.5|26849.8|26845|26854.8|26850|26846.3|26841.5|78
1596597300000|2020-08-05 03:15:00|26850.3|26845.5|26852.8|26848|26852.8|26848|26846.8|26842|51
1596597600000|2020-08-05 03:20:00|26853.3|26848.5|26852.8|26848|26858.3|26853.5|26848.8|26844|89
1596597900000|2020-08-05 03:25:00|26853.3|26848.5|26859.8|26855|26863.3|26858.5|26851.8|26847|315
1596598200000|2020-08-05 03:30:00|26860.3|26855.5|26877.8|26873|26883.3|26878.5|26860.3|26855.5|563
1596598500000|2020-08-05 03:35:00|26877.3|26872.5|26868.3|26863.5|26880.3|26875.5|26866.3|26861.5|81
1596598800000|2020-08-05 03:40:00|26868.8|26864|26868.8|26864|26874.8|26870|26864.3|26859.5|72
1596599100000|2020-08-05 03:45:00|26869.3|26864.5|26863.8|26859|26873.3|26868.5|26863.3|26858.5|65
1596599400000|2020-08-05 03:50:00|26864.3|26859.5|26865.8|26861|26867.8|26863|26863.8|26859|53
1596599700000|2020-08-05 03:55:00|26866.3|26861.5|26870.8|26866|26870.8|26866|26860.8|26856|68
1596600000000|2020-08-05 04:00:00|26871.3|26866.5|26866.3|26861.5|26873.3|26868.5|26865.8|26861|60
1596600300000|2020-08-05 04:05:00|26866.8|26862|26866.3|26861.5|26867.8|26863|26861.8|26857|156
1596600600000|2020-08-05 04:10:00|26865.8|26861|26863.8|26859|26867.3|26862.5|26859.8|26855|61
1596600900000|2020-08-05 04:15:00|26864.3|26859.5|26862.8|26858|26865.8|26861|26859.8|26855|91
1596601200000|2020-08-05 04:20:00|26862.3|26857.5|26860.8|26856|26863.3|26858.5|26859.8|26855|42
1596601500000|2020-08-05 04:25:00|26860.3|26855.5|26862.8|26858|26862.8|26858|26857.3|26852.5|39
1596601800000|2020-08-05 04:30:00|26862.3|26857.5|26854.8|26850|26863.3|26858.5|26853.8|26849|211
1596602100000|2020-08-05 04:35:00|26855.3|26850.5|26859.3|26854.5|26861.3|26856.5|26854.8|26850|57
1596602400000|2020-08-05 04:40:00|26858.8|26854|26861.8|26857|26862.3|26857.5|26857.8|26853|51
1596602700000|2020-08-05 04:45:00|26862.3|26857.5|26869.3|26864.5|26870.8|26866|26860.8|26856|52
1596603000000|2020-08-05 04:50:00|26869.8|26865|26857.3|26852.5|26870.8|26866|26855.8|26851|84
1596603300000|2020-08-05 04:55:00|26857.8|26853|26850.8|26846|26858.8|26854|26844.3|26839.5|140
1596603600000|2020-08-05 05:00:00|26850.3|26845.5|26852.3|26847.5|26854.8|26850|26844.8|26840|105
1596603900000|2020-08-05 05:05:00|26851.8|26847|26857.8|26853|26859.8|26855|26845.8|26841|134
1596604200000|2020-08-05 05:10:00|26858.3|26853.5|26868.8|26864|26869.3|26864.5|26857.8|26853|86
1596604500000|2020-08-05 05:15:00|26869.8|26865|26871.8|26867|26872.8|26868|26861.3|26856.5|221
1596604800000|2020-08-05 05:20:00|26871.3|26866.5|26869.8|26865|26873.8|26869|26868.8|26864|48
1596605100000|2020-08-05 05:25:00|26870.3|26865.5|26870.8|26866|26873.8|26869|26863.8|26859|32
1596605400000|2020-08-05 05:30:00|26871.3|26866.5|26866.8|26862|26871.8|26867|26862.8|26858|71
1596605700000|2020-08-05 05:35:00|26867.3|26862.5|26875.8|26871|26876.8|26872|26865.8|26861|53
1596606000000|2020-08-05 05:40:00|26875.3|26870.5|26902.8|26898|26903.3|26898.5|26874.3|26869.5|408
1596606300000|2020-08-05 05:45:00|26903.3|26898.5|26900.8|26896|26905.3|26900.5|26897.8|26893|188
1596606600000|2020-08-05 05:50:00|26899.8|26895|26898.3|26893.5|26904.8|26900|26896.3|26891.5|100
1596606900000|2020-08-05 05:55:00|26897.8|26893|26886.8|26882|26900.8|26896|26885.8|26881|194
1596607200000|2020-08-05 06:00:00|26886.2|26882.6|26897.2|26893.6|26898.7|26895.1|26878.7|26875.1|187
1596607500000|2020-08-05 06:05:00|26896.7|26893.1|26902.2|26898.6|26913.2|26909.6|26896.2|26892.6|280
1596607800000|2020-08-05 06:10:00|26902.7|26899.1|26892.2|26888.6|26905.2|26901.6|26884.2|26880.6|132
1596608100000|2020-08-05 06:15:00|26892.7|26889.1|26893.2|26889.6|26899.7|26896.1|26889.7|26886.1|101
1596608400000|2020-08-05 06:20:00|26893.7|26890.1|26911.2|26907.6|26912.2|26908.6|26890.7|26887.1|153
1596608700000|2020-08-05 06:25:00|26910.7|26907.1|26903.2|26899.6|26911.7|26908.1|26897.2|26893.6|104
1596609000000|2020-08-05 06:30:00|26904.7|26901.1|26916.2|26912.6|26919.7|26916.1|26903.2|26899.6|231
1596609300000|2020-08-05 06:35:00|26915.7|26912.1|26918.2|26914.6|26918.2|26914.6|26905.2|26901.6|74
1596609600000|2020-08-05 06:40:00|26918.7|26915.1|26925.2|26921.6|26926.2|26922.6|26909.2|26905.6|223
1596609900000|2020-08-05 06:45:00|26925.7|26922.1|26930.2|26926.6|26946.7|26943.1|26925.7|26922.1|635
1596610200000|2020-08-05 06:50:00|26930.7|26927.1|26951.2|26947.6|26951.2|26947.6|26930.2|26926.6|353
1596610500000|2020-08-05 06:55:00|26951.7|26948.1|26949.2|26945.6|26951.7|26948.1|26944.7|26941.1|183
1596610800000|2020-08-05 07:00:00|26950.2|26946.6|26947.7|26944.1|26957.2|26953.6|26942.2|26938.6|755
1596611100000|2020-08-05 07:05:00|26948.2|26944.6|26948.2|26944.6|26961.2|26957.6|26935.2|26931.6|542
1596611400000|2020-08-05 07:10:00|26948.7|26945.1|26958.2|26954.6|26975.7|26972.1|26948.7|26945.1|808
1596611700000|2020-08-05 07:15:00|26958.7|26955.1|26966.2|26962.6|26974.2|26970.6|26955.2|26951.6|476
1596612000000|2020-08-05 07:20:00|26967.2|26963.6|26974.7|26971.1|26981.2|26977.6|26964.7|26961.1|367
1596612300000|2020-08-05 07:25:00|26975.2|26971.6|26969.2|26965.6|26977.7|26974.1|26967.2|26963.6|304
1596612600000|2020-08-05 07:30:00|26968.7|26965.1|26995.7|26992.1|26997.7|26994.1|26968.7|26965.1|498
1596612900000|2020-08-05 07:35:00|26996.2|26992.6|27014.2|27010.6|27014.7|27011.1|26994.7|26991.1|791
1596613200000|2020-08-05 07:40:00|27013.7|27010.1|27010.2|27006.6|27021.7|27018.1|27003.2|26999.6|423
1596613500000|2020-08-05 07:45:00|27009.7|27006.1|27025.2|27021.6|27025.2|27021.6|27009.2|27005.6|493
1596613800000|2020-08-05 07:50:00|27024.7|27021.1|27020.2|27016.6|27032.2|27028.6|27016.7|27013.1|352
1596614100000|2020-08-05 07:55:00|27019.2|27015.6|27017.2|27013.6|27023.2|27019.6|27008.2|27004.6|312
1596614400000|2020-08-05 08:00:00|27016.2|27012.6|26996.2|26992.6|27020.2|27016.6|26993.2|26989.6|531
1596614700000|2020-08-05 08:05:00|26995.7|26992.1|26983.2|26979.6|27003.2|26999.6|26977.2|26973.6|791
1596615000000|2020-08-05 08:10:00|26983.7|26980.1|26987.2|26983.6|26994.7|26991.1|26983.2|26979.6|203
1596615300000|2020-08-05 08:15:00|26987.7|26984.1|26972.2|26968.6|26994.7|26991.1|26971.2|26967.6|342
1596615600000|2020-08-05 08:20:00|26973.2|26969.6|26943.2|26939.6|26978.7|26975.1|26942.2|26938.6|532
1596615900000|2020-08-05 08:25:00|26942.7|26939.1|26947.2|26943.6|26958.2|26954.6|26941.2|26937.6|431
1596616200000|2020-08-05 08:30:00|26946.7|26943.1|26940.2|26936.6|26949.7|26946.1|26931.2|26927.6|561
1596616500000|2020-08-05 08:35:00|26941.2|26937.6|26949.2|26945.6|26952.7|26949.1|26938.2|26934.6|328
1596616800000|2020-08-05 08:40:00|26949.7|26946.1|26961.7|26958.1|26965.2|26961.6|26949.7|26946.1|447
1596617100000|2020-08-05 08:45:00|26962.2|26958.6|26994.2|26990.6|26999.7|26996.1|26961.7|26958.1|644
1596617400000|2020-08-05 08:50:00|26993.7|26990.1|27007.2|27003.6|27013.2|27009.6|26993.7|26990.1|371
1596617700000|2020-08-05 08:55:00|27006.7|27003.1|27009.2|27005.6|27010.7|27007.1|27001.2|26997.6|234
1596618000000|2020-08-05 09:00:00|27009.7|27006.1|26999.2|26995.6|27014.2|27010.6|26997.7|26994.1|362
1596618300000|2020-08-05 09:05:00|26999.7|26996.1|27004.7|27001.1|27010.2|27006.6|26999.7|26996.1|201
1596618600000|2020-08-05 09:10:00|27005.2|27001.6|27001.2|26997.6|27009.7|27006.1|26996.7|26993.1|187
1596618900000|2020-08-05 09:15:00|27000.7|26997.1|26994.7|26991.1|27021.2|27017.6|26993.2|26989.6|480
1596619200000|2020-08-05 09:20:00|26995.2|26991.6|26992.2|26988.6|26999.2|26995.6|26987.2|26983.6|256
1596619500000|2020-08-05 09:25:00|26991.7|26988.1|27000.2|26996.6|27009.7|27006.1|26990.2|26986.6|244
1596619800000|2020-08-05 09:30:00|27000.7|26997.1|26976.7|26973.1|27003.2|26999.6|26975.7|26972.1|234
1596620100000|2020-08-05 09:35:00|26977.2|26973.6|26995.2|26991.6|26999.2|26995.6|26977.2|26973.6|220
1596620400000|2020-08-05 09:40:00|26994.7|26991.1|27012.2|27008.6|27012.7|27009.1|26991.2|26987.6|277
1596620700000|2020-08-05 09:45:00|27012.7|27009.1|27018.2|27014.6|27021.7|27018.1|27011.2|27007.6|293
1596621000000|2020-08-05 09:50:00|27017.7|27014.1|27010.2|27006.6|27025.2|27021.6|27004.2|27000.6|233
1596621300000|2020-08-05 09:55:00|27009.7|27006.1|27018.2|27014.6|27023.2|27019.6|27006.2|27002.6|153
1596621600000|2020-08-05 10:00:00|27018.7|27015.1|27012.2|27008.6|27035.2|27031.6|27008.7|27005.1|404
1596621900000|2020-08-05 10:05:00|27011.7|27008.1|27006.2|27002.6|27018.2|27014.6|27003.7|27000.1|291
1596622200000|2020-08-05 10:10:00|27005.7|27002.1|27011.2|27007.6|27015.2|27011.6|27003.7|27000.1|134
1596622500000|2020-08-05 10:15:00|27011.7|27008.1|27012.7|27009.1|27029.2|27025.6|27006.2|27002.6|311
1596622800000|2020-08-05 10:20:00|27012.2|27008.6|27008.2|27004.6|27015.2|27011.6|27004.7|27001.1|108
1596623100000|2020-08-05 10:25:00|27007.7|27004.1|27015.7|27012.1|27019.7|27016.1|27007.2|27003.6|141
1596623400000|2020-08-05 10:30:00|27015.2|27011.6|27008.2|27004.6|27016.7|27013.1|27005.2|27001.6|148
1596623700000|2020-08-05 10:35:00|27008.7|27005.1|27013.2|27009.6|27015.2|27011.6|27000.7|26997.1|157
1596624000000|2020-08-05 10:40:00|27013.7|27010.1|27014.7|27011.1|27024.2|27020.6|27010.2|27006.6|153
1596624300000|2020-08-05 10:45:00|27014.2|27010.6|27006.2|27002.6|27018.7|27015.1|27002.7|26999.1|151
1596624600000|2020-08-05 10:50:00|27006.7|27003.1|27010.2|27006.6|27017.2|27013.6|26999.2|26995.6|192
1596624900000|2020-08-05 10:55:00|27011.2|27007.6|27021.7|27018.1|27028.2|27024.6|27010.2|27006.6|185
1596625200000|2020-08-05 11:00:00|27020.7|27017.1|27009.2|27005.6|27020.7|27017.1|27001.2|26997.6|308
1596625500000|2020-08-05 11:05:00|27009.7|27006.1|27015.2|27011.6|27019.2|27015.6|27004.2|27000.6|131
1596625800000|2020-08-05 11:10:00|27014.7|27011.1|27017.2|27013.6|27018.2|27014.6|27006.7|27003.1|167
1596626100000|2020-08-05 11:15:00|27017.7|27014.1|27013.2|27009.6|27026.7|27023.1|27012.2|27008.6|216
1596626400000|2020-08-05 11:20:00|27013.7|27010.1|27010.2|27006.6|27013.7|27010.1|27006.2|27002.6|153
1596626700000|2020-08-05 11:25:00|27010.7|27007.1|27005.7|27002.1|27015.7|27012.1|27004.7|27001.1|226
1596627000000|2020-08-05 11:30:00|27006.2|27002.6|27020.2|27016.6|27020.7|27017.1|27004.7|27001.1|169
1596627300000|2020-08-05 11:35:00|27019.7|27016.1|27016.2|27012.6|27025.2|27021.6|27014.2|27010.6|229
1596627600000|2020-08-05 11:40:00|27016.7|27013.1|27021.7|27018.1|27023.2|27019.6|27012.2|27008.6|164
1596627900000|2020-08-05 11:45:00|27022.2|27018.6|27015.7|27012.1|27030.2|27026.6|27005.2|27001.6|330
1596628200000|2020-08-05 11:50:00|27015.2|27011.6|27031.7|27028.1|27039.7|27036.1|27011.2|27007.6|322
1596628500000|2020-08-05 11:55:00|27032.2|27028.6|27056.2|27052.6|27056.2|27052.6|27030.7|27027.1|428
1596628800000|2020-08-05 12:00:00|27050.2|27046.6|27013.2|27009.6|27053.7|27050.1|27012.2|27008.6|538
1596629100000|2020-08-05 12:05:00|27014.7|27011.1|27024.2|27020.6|27027.2|27023.6|27013.2|27009.6|286
1596629400000|2020-08-05 12:10:00|27023.7|27020.1|27012.7|27009.1|27027.2|27023.6|27009.7|27006.1|278
1596629700000|2020-08-05 12:15:00|27002.2|26998.6|26981.2|26977.6|27002.2|26998.6|26954.2|26950.6|1871
1596630000000|2020-08-05 12:20:00|26980.2|26976.6|27003.2|26999.6|27009.7|27006.1|26977.2|26973.6|723
1596630300000|2020-08-05 12:25:00|27002.7|26999.1|27004.2|27000.6|27007.2|27003.6|26997.2|26993.6|433
1596630600000|2020-08-05 12:30:00|27006.2|27002.6|27017.2|27013.6|27020.2|27016.6|27003.2|26999.6|686
1596630900000|2020-08-05 12:35:00|27016.7|27013.1|27023.2|27019.6|27024.2|27020.6|27007.7|27004.1|679
1596631200000|2020-08-05 12:40:00|27023.7|27020.1|27033.7|27030.1|27041.2|27037.6|27017.7|27014.1|555
1596631500000|2020-08-05 12:45:00|27034.2|27030.6|27021.2|27017.6|27040.2|27036.6|27014.2|27010.6|454
1596631800000|2020-08-05 12:50:00|27020.7|27017.1|27012.2|27008.6|27023.7|27020.1|27007.2|27003.6|243
1596632100000|2020-08-05 12:55:00|27012.7|27009.1|27013.2|27009.6|27019.7|27016.1|27008.2|27004.6|221
1596632400000|2020-08-05 13:00:00|27011.7|27008.1|27013.2|27009.6|27017.2|27013.6|26996.7|26993.1|396
1596632700000|2020-08-05 13:05:00|27012.7|27009.1|27003.2|26999.6|27018.7|27015.1|27000.2|26996.6|259
1596633000000|2020-08-05 13:10:00|27002.7|26999.1|26997.2|26993.6|27010.2|27006.6|26995.7|26992.1|258
1596633300000|2020-08-05 13:15:00|26996.7|26993.1|27004.7|27001.1|27008.7|27005.1|26994.7|26991.1|384
1596633600000|2020-08-05 13:20:00|27004.2|27000.6|27002.7|26999.1|27008.7|27005.1|26991.2|26987.6|360
1596633900000|2020-08-05 13:25:00|27002.2|26998.6|26995.2|26991.6|27008.7|27005.1|26990.2|26986.6|599
1596634200000|2020-08-05 13:30:00|26994.6|26992.2|27024.6|27022.2|27037.6|27035.2|26985.6|26983.2|3972
1596634500000|2020-08-05 13:35:00|27024.1|27021.7|27064.6|27062.2|27071.6|27069.2|27014.1|27011.7|3050
1596634800000|2020-08-05 13:40:00|27064.1|27061.7|27066.6|27064.2|27078.6|27076.2|27054.6|27052.2|2292
1596635100000|2020-08-05 13:45:00|27066.1|27063.7|27071.1|27068.7|27076.1|27073.7|27058.1|27055.7|1893
1596635400000|2020-08-05 13:50:00|27070.6|27068.2|27092.1|27089.7|27103.1|27100.7|27068.6|27066.2|2633
1596635700000|2020-08-05 13:55:00|27092.6|27090.2|27098.1|27095.7|27108.1|27105.7|27092.6|27090.2|1533
1596636000000|2020-08-05 14:00:00|27110.1|27107.7|27088.6|27086.2|27111.1|27108.7|27076.6|27074.2|2499
1596636300000|2020-08-05 14:05:00|27089.1|27086.7|27099.1|27096.7|27101.1|27098.7|27078.1|27075.7|1994
1596636600000|2020-08-05 14:10:00|27098.7|27096.3|27086.2|27083.8|27105.2|27102.8|27077.2|27074.8|1892
1596636900000|2020-08-05 14:15:00|27086.7|27084.3|27103.7|27101.3|27108.7|27106.3|27079.7|27077.3|1335
1596637200000|2020-08-05 14:20:00|27104.7|27102.3|27115.7|27113.3|27124.2|27121.8|27099.2|27096.8|1576
1596637500000|2020-08-05 14:25:00|27116.2|27113.8|27112.7|27110.3|27122.7|27120.3|27098.7|27096.3|1592
1596637800000|2020-08-05 14:30:00|27112.2|27109.8|27106.7|27104.3|27121.7|27119.3|27105.7|27103.3|1714
1596638100000|2020-08-05 14:35:00|27107.2|27104.8|27097.7|27095.3|27118.2|27115.8|27090.7|27088.3|1867
1596638400000|2020-08-05 14:40:00|27098.2|27095.8|27135.2|27132.8|27143.7|27141.3|27095.7|27093.3|2412
1596638700000|2020-08-05 14:45:00|27134.7|27132.3|27136.2|27133.8|27146.7|27144.3|27128.7|27126.3|2042
1596639000000|2020-08-05 14:50:00|27136.7|27134.3|27125.7|27123.3|27141.7|27139.3|27118.7|27116.3|1784
1596639300000|2020-08-05 14:55:00|27126.2|27123.8|27122.2|27119.8|27127.7|27125.3|27110.2|27107.8|1592
1596639600000|2020-08-05 15:00:00|27121.7|27119.3|27153.7|27151.3|27159.2|27156.8|27121.7|27119.3|2776
1596639900000|2020-08-05 15:05:00|27154.2|27151.8|27164.7|27162.3|27174.2|27171.8|27153.7|27151.3|2010
1596640200000|2020-08-05 15:10:00|27165.2|27162.8|27162.2|27159.8|27171.7|27169.3|27154.2|27151.8|1458
1596640500000|2020-08-05 15:15:00|27162.7|27160.3|27163.2|27160.8|27172.7|27170.3|27153.2|27150.8|1013
1596640800000|2020-08-05 15:20:00|27162.7|27160.3|27159.7|27157.3|27169.2|27166.8|27156.7|27154.3|746
1596641100000|2020-08-05 15:25:00|27159.2|27156.8|27160.2|27157.8|27171.7|27169.3|27156.7|27154.3|1242
1596641400000|2020-08-05 15:30:00|27159.7|27157.3|27189.2|27186.8|27191.7|27189.3|27154.7|27152.3|2319
1596641700000|2020-08-05 15:35:00|27189.7|27187.3|27184.7|27182.3|27193.7|27191.3|27172.2|27169.8|1491
1596642000000|2020-08-05 15:40:00|27184.2|27181.8|27159.7|27157.3|27189.7|27187.3|27143.7|27141.3|2471
1596642300000|2020-08-05 15:45:00|27159.2|27156.8|27158.7|27156.3|27168.2|27165.8|27155.2|27152.8|1235
1596642600000|2020-08-05 15:50:00|27159.2|27156.8|27160.2|27157.8|27168.2|27165.8|27143.2|27140.8|1471
1596642900000|2020-08-05 15:55:00|27159.7|27157.3|27141.2|27138.8|27164.2|27161.8|27137.7|27135.3|1169
1596643200000|2020-08-05 16:00:00|27140.7|27138.3|27145.7|27143.3|27156.2|27153.8|27138.7|27136.3|778
1596643500000|2020-08-05 16:05:00|27145.2|27142.8|27149.7|27147.3|27152.7|27150.3|27134.7|27132.3|1406
1596643800000|2020-08-05 16:10:00|27149.2|27146.8|27142.2|27139.8|27150.7|27148.3|27133.7|27131.3|828
1596644100000|2020-08-05 16:15:00|27142.7|27140.3|27129.7|27127.3|27146.7|27144.3|27128.7|27126.3|620
1596644400000|2020-08-05 16:20:00|27129.2|27126.8|27119.2|27116.8|27135.2|27132.8|27115.7|27113.3|1100
1596644700000|2020-08-05 16:25:00|27118.7|27116.3|27101.2|27098.8|27118.7|27116.3|27096.7|27094.3|1246
1596645000000|2020-08-05 16:30:00|27100.7|27098.3|27111.7|27109.3|27113.7|27111.3|27092.2|27089.8|1122
1596645300000|2020-08-05 16:35:00|27112.2|27109.8|27125.2|27122.8|27126.7|27124.3|27097.2|27094.8|1207
1596645600000|2020-08-05 16:40:00|27124.6|27122.2|27118.1|27115.7|27133.6|27131.2|27116.6|27114.2|1268
1596645900000|2020-08-05 16:45:00|27119.1|27116.7|27131.1|27128.7|27137.1|27134.7|27119.1|27116.7|697
1596646200000|2020-08-05 16:50:00|27130.6|27128.2|27145.1|27142.7|27147.1|27144.7|27128.6|27126.2|628
1596646500000|2020-08-05 16:55:00|27145.6|27143.2|27133.6|27131.2|27146.6|27144.2|27131.1|27128.7|782
1596646800000|2020-08-05 17:00:00|27134.1|27131.7|27125.6|27123.2|27138.6|27136.2|27120.1|27117.7|576
1596647100000|2020-08-05 17:05:00|27125.1|27122.7|27126.6|27124.2|27135.1|27132.7|27121.1|27118.7|472
1596647400000|2020-08-05 17:10:00|27127.1|27124.7|27126.6|27124.2|27131.6|27129.2|27115.6|27113.2|695
1596647700000|2020-08-05 17:15:00|27127.1|27124.7|27133.1|27130.7|27137.1|27134.7|27125.1|27122.7|475
1596648000000|2020-08-05 17:20:00|27132.6|27130.2|27134.1|27131.7|27134.1|27131.7|27123.1|27120.7|665
1596648300000|2020-08-05 17:25:00|27133.6|27131.2|27130.1|27127.7|27136.6|27134.2|27123.6|27121.2|629
1596648600000|2020-08-05 17:30:00|27130.6|27128.2|27124.6|27122.2|27135.1|27132.7|27119.1|27116.7|1016
1596648900000|2020-08-05 17:35:00|27125.1|27122.7|27121.6|27119.2|27128.6|27126.2|27110.1|27107.7|865
1596649200000|2020-08-05 17:40:00|27121.1|27118.7|27117.1|27114.7|27129.6|27127.2|27113.1|27110.7|780
1596649500000|2020-08-05 17:45:00|27116.6|27114.2|27111.6|27109.2|27120.1|27117.7|27107.1|27104.7|629
1596649800000|2020-08-05 17:50:00|27112.1|27109.7|27110.6|27108.2|27118.6|27116.2|27105.1|27102.7|697
1596650100000|2020-08-05 17:55:00|27110.1|27107.7|27112.6|27110.2|27121.6|27119.2|27109.1|27106.7|602
1596650400000|2020-08-05 18:00:00|27112.1|27109.7|27121.1|27118.7|27128.6|27126.2|27111.6|27109.2|967
1596650700000|2020-08-05 18:05:00|27120.1|27117.7|27115.6|27113.2|27124.1|27121.7|27115.1|27112.7|627
1596651000000|2020-08-05 18:10:00|27115.1|27112.7|27121.1|27118.7|27128.1|27125.7|27111.1|27108.7|673
1596651300000|2020-08-05 18:15:00|27121.6|27119.2|27126.1|27123.7|27129.6|27127.2|27119.6|27117.2|617
1596651600000|2020-08-05 18:20:00|27125.6|27123.2|27129.6|27127.2|27133.6|27131.2|27125.1|27122.7|507
1596651900000|2020-08-05 18:25:00|27129.1|27126.7|27140.1|27137.7|27141.1|27138.7|27129.1|27126.7|550
1596652200000|2020-08-05 18:30:00|27139.6|27137.2|27143.6|27141.2|27146.1|27143.7|27138.1|27135.7|589
1596652500000|2020-08-05 18:35:00|27144.1|27141.7|27151.6|27149.2|27152.6|27150.2|27140.6|27138.2|594
1596652800000|2020-08-05 18:40:00|27151.1|27148.7|27149.1|27146.7|27160.6|27158.2|27146.1|27143.7|1054
1596653100000|2020-08-05 18:45:00|27149.6|27147.2|27135.6|27133.2|27152.6|27150.2|27133.1|27130.7|1227
1596653400000|2020-08-05 18:50:00|27136.1|27133.7|27132.6|27130.2|27142.1|27139.7|27129.1|27126.7|1182
1596653700000|2020-08-05 18:55:00|27133.1|27130.7|27135.1|27132.7|27139.1|27136.7|27128.1|27125.7|1179
1596654000000|2020-08-05 19:00:00|27134.6|27132.2|27155.6|27153.2|27158.1|27155.7|27132.1|27129.7|1243
1596654300000|2020-08-05 19:05:00|27155.1|27152.7|27135.1|27132.7|27164.1|27161.7|27134.1|27131.7|1608
1596654600000|2020-08-05 19:10:00|27135.6|27133.2|27137.1|27134.7|27145.1|27142.7|27127.1|27124.7|1393
1596654900000|2020-08-05 19:15:00|27136.1|27133.7|27145.6|27143.2|27147.1|27144.7|27131.1|27128.7|588
1596655200000|2020-08-05 19:20:00|27147.5|27145.1|27151|27148.6|27155|27152.6|27143|27140.6|593
1596655500000|2020-08-05 19:25:00|27150.5|27148.1|27145.5|27143.1|27156.5|27154.1|27143|27140.6|654
1596655800000|2020-08-05 19:30:00|27145|27142.6|27175|27172.6|27176|27173.6|27144|27141.6|902
1596656100000|2020-08-05 19:35:00|27175.5|27173.1|27166|27163.6|27188|27185.6|27164.5|27162.1|1269
1596656400000|2020-08-05 19:40:00|27166.5|27164.1|27143|27140.6|27171|27168.6|27128|27125.6|1909
1596656700000|2020-08-05 19:45:00|27142.5|27140.1|27131.5|27129.1|27161|27158.6|27131|27128.6|1464
1596657000000|2020-08-05 19:50:00|27128|27125.6|27190|27187.6|27193.5|27191.1|27124|27121.6|3011
1596657300000|2020-08-05 19:55:00|27188|27185.6|27201|27198.6|27221|27218.6|27182|27179.6|4061
1596657600000|2020-08-05 20:00:00|27198.8|27196.4|27184|27179.2|27200|27196.4|27184|27179.2|1381
1596657900000|2020-08-05 20:05:00|27184.5|27179.7|27185.5|27180.7|27193|27188.2|27178|27173.2|495
1596658200000|2020-08-05 20:10:00|27185|27180.2|27158.6|27148.8|27192|27187.2|27157.5|27148.6|827
1596658500000|2020-08-05 20:15:00|27159.3|27149.5|27163.9|27154.1|27164.7|27154.9|27157.4|27147.6|3
1596658800000|2020-08-05 20:20:00|27164.1|27154.3|27169.1|27159.3|27169.1|27159.3|27163|27153.2|0
1596659100000|2020-08-05 20:25:00|27169.9|27160.1|27172.7|27162.9|27172.7|27162.9|27169.9|27160.1|0
1596659400000|2020-08-05 20:30:00|27162.5|27157.7|27168.5|27163.7|27173.5|27168.7|27159.5|27154.7|257
1596659700000|2020-08-05 20:35:00|27169.5|27164.7|27163.5|27158.7|27169.5|27164.7|27162.5|27157.7|123
1596660000000|2020-08-05 20:40:00|27165.5|27160.7|27169.5|27164.7|27170.5|27165.7|27162.5|27157.7|62
1596660300000|2020-08-05 20:45:00|27166.5|27161.7|27170.5|27165.7|27170.5|27165.7|27160.5|27155.7|116
1596660600000|2020-08-05 20:50:00|27172.5|27167.7|27170.5|27165.7|27175.5|27170.7|27168.5|27163.7|153
1596660900000|2020-08-05 20:55:00|27168.5|27163.7|27178.9|27169.1|27180.5|27175.7|27168.5|27163.7|101
1596661200000|2020-08-05 21:00:00|27178|27168.2|27179.3|27169.5|27180.1|27170.3|27177.1|27167.3|0
1596661500000|2020-08-05 21:05:00|27179|27169.2|27174.5|27164.7|27179.3|27169.5|27174.5|27164.7|0
1596661800000|2020-08-05 21:10:00|27176.5|27166.7|27179.7|27169.9|27179.7|27169.9|27176.5|27166.7|0
1596662100000|2020-08-05 21:15:00|27179.5|27169.7|27178.7|27168.9|27179.6|27169.8|27178.2|27168.4|0
1596662400000|2020-08-05 21:20:00|27178.9|27169.1|27180.6|27170.8|27180.9|27171.1|27175.9|27166.1|0
1596662700000|2020-08-05 21:25:00|27180.7|27170.9|27181.8|27172|27182.8|27173|27179.8|27170|0
1596663000000|2020-08-05 21:30:00|27182.5|27172.7|27184|27174.2|27184|27174.2|27181.9|27172.1|0
1596663300000|2020-08-05 21:35:00|27184.1|27174.3|27185.3|27175.5|27186.9|27177.1|27184.1|27174.3|0
1596663600000|2020-08-05 21:40:00|27185.2|27175.4|27183.6|27173.8|27185.2|27175.4|27183.6|27173.8|0
1596663900000|2020-08-05 21:45:00|27183.4|27173.6|27182.4|27172.6|27184|27174.2|27182.4|27172.6|0
1596664200000|2020-08-05 21:50:00|27183.9|27174.1|27181.5|27171.7|27183.9|27174.1|27181.5|27171.7|0
1596664500000|2020-08-05 21:55:00|27181.2|27171.4|27181.1|27171.3|27183.6|27173.8|27181.1|27171.3|0
1596664800000|2020-08-05 22:00:00|27165.5|27160.7|27159|27154.2|27168.5|27163.7|27152|27147.2|116
1596665100000|2020-08-05 22:05:00|27159.5|27154.7|27158.5|27153.7|27166.5|27161.7|27158|27153.2|81
1596665400000|2020-08-05 22:10:00|27159|27154.2|27170|27165.2|27170.5|27165.7|27159|27154.2|92
1596665700000|2020-08-05 22:15:00|27169.5|27164.7|27174|27169.2|27185|27180.2|27167.5|27162.7|178
1596666000000|2020-08-05 22:20:00|27174.5|27169.7|27184|27179.2|27188.5|27183.7|27173|27168.2|283
1596666300000|2020-08-05 22:25:00|27183.5|27178.7|27196.5|27191.7|27196.5|27191.7|27182.5|27177.7|203
1596666600000|2020-08-05 22:30:00|27197.5|27192.7|27197|27192.2|27201.5|27196.7|27192|27187.2|122
1596666900000|2020-08-05 22:35:00|27197.5|27192.7|27193.5|27188.7|27203|27198.2|27190|27185.2|95
1596667200000|2020-08-05 22:40:00|27193|27188.2|27189|27184.2|27194|27189.2|27185|27180.2|48
1596667500000|2020-08-05 22:45:00|27188.5|27183.7|27191.5|27186.7|27191.5|27186.7|27184.5|27179.7|44
1596667800000|2020-08-05 22:50:00|27192|27187.2|27203.5|27198.7|27204|27199.2|27192|27187.2|56
1596668100000|2020-08-05 22:55:00|27204|27199.2|27198.5|27193.7|27205|27200.2|27198.5|27193.7|102
1596668400000|2020-08-05 23:00:00|27199.5|27194.7|27195.5|27190.7|27214.5|27209.7|27190|27185.2|287
1596668700000|2020-08-05 23:05:00|27196|27191.2|27196|27191.2|27197.5|27192.7|27191.5|27186.7|68
1596669000000|2020-08-05 23:10:00|27195.5|27190.7|27209|27204.2|27210.5|27205.7|27193|27188.2|124
1596669300000|2020-08-05 23:15:00|27208.5|27203.7|27206|27201.2|27213|27208.2|27191.5|27186.7|201
1596669600000|2020-08-05 23:20:00|27206.5|27201.7|27206.5|27201.7|27211.5|27206.7|27197.5|27192.7|118
1596669900000|2020-08-05 23:25:00|27207|27202.2|27212.5|27207.7|27221.5|27216.7|27205.5|27200.7|247
1596670200000|2020-08-05 23:30:00|27212|27207.2|27204.5|27199.7|27219|27214.2|27204|27199.2|198
1596670500000|2020-08-05 23:35:00|27206|27201.2|27207.5|27202.7|27213|27208.2|27203|27198.2|130
1596670800000|2020-08-05 23:40:00|27208|27203.2|27203.5|27198.7|27208.5|27203.7|27201|27196.2|35
1596671100000|2020-08-05 23:45:00|27203|27198.2|27202.5|27197.7|27207.5|27202.7|27194.5|27189.7|169
1596671400000|2020-08-05 23:50:00|27201.5|27196.7|27201.5|27196.7|27208.5|27203.7|27196|27191.2|244
1596671700000|2020-08-05 23:55:00|27200.5|27195.7|27196.5|27191.7|27206.5|27201.7|27195.5|27190.7|104
1596672000000|2020-08-06 00:00:00|27196|27191.2|27192.5|27187.7|27203|27198.2|27189.5|27184.7|181
1596672300000|2020-08-06 00:05:00|27193|27188.2|27192.5|27187.7|27200.5|27195.7|27189|27184.2|305
1596672600000|2020-08-06 00:10:00|27193|27188.2|27199|27194.2|27200.5|27195.7|27189.5|27184.7|225
1596672900000|2020-08-06 00:15:00|27198.5|27193.7|27214.5|27209.7|27216|27211.2|27198|27193.2|109
1596673200000|2020-08-06 00:20:00|27215|27210.2|27252.5|27247.7|27260.5|27255.7|27212.5|27207.7|666
1596673500000|2020-08-06 00:25:00|27253|27248.2|27271.5|27266.7|27272.5|27267.7|27247|27242.2|277
1596673800000|2020-08-06 00:30:00|27272|27267.2|27266.5|27261.7|27274.5|27269.7|27262.5|27257.7|274
1596674100000|2020-08-06 00:35:00|27265.5|27260.7|27262.5|27257.7|27268.5|27263.7|27261|27256.2|72
1596674400000|2020-08-06 00:40:00|27263|27258.2|27265.5|27260.7|27271.5|27266.7|27258.5|27253.7|304
1596674700000|2020-08-06 00:45:00|27265|27260.2|27268.5|27263.7|27274.5|27269.7|27261.5|27256.7|161
1596675000000|2020-08-06 00:50:00|27270|27265.2|27267.5|27262.7|27272|27267.2|27261.5|27256.7|131
1596675300000|2020-08-06 00:55:00|27267|27262.2|27271|27266.2|27273.5|27268.7|27263.5|27258.7|101
1596675600000|2020-08-06 01:00:00|27271.5|27266.7|27259.5|27254.7|27276.5|27271.7|27257.5|27252.7|347
1596675900000|2020-08-06 01:05:00|27260|27255.2|27261.5|27256.7|27266.5|27261.7|27258.5|27253.7|104
1596676200000|2020-08-06 01:10:00|27261|27256.2|27260.5|27255.7|27267|27262.2|27248|27243.2|197
1596676500000|2020-08-06 01:15:00|27260|27255.2|27263.5|27258.7|27268.5|27263.7|27258.5|27253.7|104
1596676800000|2020-08-06 01:20:00|27264|27259.2|27284|27279.2|27286.5|27281.7|27261.5|27256.7|331
1596677100000|2020-08-06 01:25:00|27284.5|27279.7|27283.5|27278.7|27288.5|27283.7|27275|27270.2|265
1596677400000|2020-08-06 01:30:00|27283|27278.2|27283.5|27278.7|27284|27279.2|27273.5|27268.7|203
1596677700000|2020-08-06 01:35:00|27284|27279.2|27274.5|27269.7|27290|27285.2|27272|27267.2|156
1596678000000|2020-08-06 01:40:00|27274|27269.2|27268.5|27263.7|27280.5|27275.7|27266.5|27261.7|101
1596678300000|2020-08-06 01:45:00|27268|27263.2|27269|27264.2|27272|27267.2|27259|27254.2|184
1596678600000|2020-08-06 01:50:00|27269.5|27264.7|27256.5|27251.7|27271|27266.2|27255|27250.2|175
1596678900000|2020-08-06 01:55:00|27256|27251.2|27262.5|27257.7|27263|27258.2|27251|27246.2|148
1596679200000|2020-08-06 02:00:00|27262|27257.2|27255.5|27250.7|27266|27261.2|27251.5|27246.7|106
1596679500000|2020-08-06 02:05:00|27255|27250.2|27232|27227.2|27255|27250.2|27225|27220.2|357
1596679800000|2020-08-06 02:10:00|27231.5|27226.7|27226.5|27221.7|27236|27231.2|27217.5|27212.7|261
1596680100000|2020-08-06 02:15:00|27226|27221.2|27237.5|27232.7|27243.5|27238.7|27223|27218.2|183
1596680400000|2020-08-06 02:20:00|27238|27233.2|27241.5|27236.7|27241.5|27236.7|27231.5|27226.7|202
1596680700000|2020-08-06 02:25:00|27242|27237.2|27225.5|27220.7|27242.5|27237.7|27224.5|27219.7|246
1596681000000|2020-08-06 02:30:00|27225|27220.2|27222.5|27217.7|27225|27220.2|27206|27201.2|317
1596681300000|2020-08-06 02:35:00|27222|27217.2|27219.5|27214.7|27222.5|27217.7|27208.5|27203.7|126
1596681600000|2020-08-06 02:40:00|27220|27215.2|27205|27200.2|27220.5|27215.7|27204|27199.2|170
1596681900000|2020-08-06 02:45:00|27205.5|27200.7|27208.5|27203.7|27209|27204.2|27190.5|27185.7|297
1596682200000|2020-08-06 02:50:00|27208|27203.2|27205|27200.2|27214.5|27209.7|27202.5|27197.7|141
1596682500000|2020-08-06 02:55:00|27204.5|27199.7|27190.5|27185.7|27210.5|27205.7|27188.5|27183.7|239
1596682800000|2020-08-06 03:00:00|27190|27185.2|27202|27197.2|27204|27199.2|27188.5|27183.7|216
1596683100000|2020-08-06 03:05:00|27202.5|27197.7|27205.5|27200.7|27208|27203.2|27198.5|27193.7|105
1596683400000|2020-08-06 03:10:00|27206|27201.2|27210|27205.2|27211.5|27206.7|27202|27197.2|65
1596683700000|2020-08-06 03:15:00|27209.5|27204.7|27218|27213.2|27223.5|27218.7|27208|27203.2|179
1596684000000|2020-08-06 03:20:00|27217.5|27212.7|27213.5|27208.7|27219|27214.2|27209.5|27204.7|204
1596684300000|2020-08-06 03:25:00|27213|27208.2|27205|27200.2|27223.5|27218.7|27201.5|27196.7|281
1596684600000|2020-08-06 03:30:00|27204.5|27199.7|27218.5|27213.7|27221|27216.2|27200|27195.2|141
1596684900000|2020-08-06 03:35:00|27219|27214.2|27214.5|27209.7|27225|27220.2|27209.5|27204.7|112
1596685200000|2020-08-06 03:40:00|27215|27210.2|27216.5|27211.7|27220|27215.2|27209.5|27204.7|50
1596685500000|2020-08-06 03:45:00|27216|27211.2|27210|27205.2|27218.5|27213.7|27202.5|27197.7|120
1596685800000|2020-08-06 03:50:00|27210.5|27205.7|27203.5|27198.7|27212.5|27207.7|27203.5|27198.7|70
1596686100000|2020-08-06 03:55:00|27204.5|27199.7|27198|27193.2|27205.5|27200.7|27195.5|27190.7|91
1596686400000|2020-08-06 04:00:00|27197.5|27192.7|27201.5|27196.7|27202|27197.2|27195.5|27190.7|46
1596686700000|2020-08-06 04:05:00|27202|27197.2|27210|27205.2|27210.5|27205.7|27201.5|27196.7|58
1596687000000|2020-08-06 04:10:00|27210.5|27205.7|27193|27188.2|27212|27207.2|27191.5|27186.7|143
1596687300000|2020-08-06 04:15:00|27193.5|27188.7|27181|27176.2|27196.5|27191.7|27176|27171.2|246
1596687600000|2020-08-06 04:20:00|27181.5|27176.7|27177.5|27172.7|27190|27185.2|27170|27165.2|154
1596687900000|2020-08-06 04:25:00|27178|27173.2|27191.5|27186.7|27191.5|27186.7|27177.5|27172.7|118
1596688200000|2020-08-06 04:30:00|27191|27186.2|27194.5|27189.7|27195.5|27190.7|27182.5|27177.7|80
1596688500000|2020-08-06 04:35:00|27194|27189.2|27196|27191.2|27200|27195.2|27192.5|27187.7|93
1596688800000|2020-08-06 04:40:00|27196.5|27191.7|27197.5|27192.7|27199.5|27194.7|27191|27186.2|176
1596689100000|2020-08-06 04:45:00|27196|27191.2|27201.5|27196.7|27204|27199.2|27194.5|27189.7|64
1596689400000|2020-08-06 04:50:00|27202|27197.2|27199.5|27194.7|27206.5|27201.7|27199.5|27194.7|163
1596689700000|2020-08-06 04:55:00|27199|27194.2|27201.5|27196.7|27203.5|27198.7|27196|27191.2|32
1596690000000|2020-08-06 05:00:00|27201|27196.2|27206.5|27201.7|27212.5|27207.7|27197.5|27192.7|148
1596690300000|2020-08-06 05:05:00|27205.5|27200.7|27224.5|27219.7|27225|27220.2|27203.5|27198.7|361
1596690600000|2020-08-06 05:10:00|27224|27219.2|27232.5|27227.7|27232.5|27227.7|27220.5|27215.7|182
1596690900000|2020-08-06 05:15:00|27233|27228.2|27225.5|27220.7|27235|27230.2|27219.5|27214.7|149
1596691200000|2020-08-06 05:20:00|27226|27221.2|27225.5|27220.7|27236.5|27231.7|27223.5|27218.7|147
1596691500000|2020-08-06 05:25:00|27225|27220.2|27235.5|27230.7|27237|27232.2|27223.5|27218.7|113
1596691800000|2020-08-06 05:30:00|27235|27230.2|27231.5|27226.7|27244.5|27239.7|27231.5|27226.7|148
1596692100000|2020-08-06 05:35:00|27232|27227.2|27231.5|27226.7|27234.5|27229.7|27223.5|27218.7|111
1596692400000|2020-08-06 05:40:00|27232|27227.2|27221.5|27216.7|27233.5|27228.7|27214.5|27209.7|169
1596692700000|2020-08-06 05:45:00|27221|27216.2|27238.5|27233.7|27239.5|27234.7|27220.5|27215.7|213
1596693000000|2020-08-06 05:50:00|27239|27234.2|27229.5|27224.7|27240|27235.2|27228.5|27223.7|122
1596693300000|2020-08-06 05:55:00|27230|27225.2|27219|27214.2|27233|27228.2|27211.5|27206.7|203
1596693600000|2020-08-06 06:00:00|27217.5|27212.7|27246.9|27243.3|27251.4|27247.8|27216.9|27212.7|342
1596693900000|2020-08-06 06:05:00|27247.4|27243.8|27247.9|27244.3|27252.9|27249.3|27238.9|27235.3|320
1596694200000|2020-08-06 06:10:00|27247.4|27243.8|27240.4|27236.8|27251.9|27248.3|27228.9|27225.3|208
1596694500000|2020-08-06 06:15:00|27241.4|27237.8|27249.9|27246.3|27250.9|27247.3|27238.9|27235.3|105
1596694800000|2020-08-06 06:20:00|27250.9|27247.3|27243.9|27240.3|27251.9|27248.3|27236.9|27233.3|148
1596695100000|2020-08-06 06:25:00|27244.4|27240.8|27247.9|27244.3|27252.9|27249.3|27242.9|27239.3|90
1596695400000|2020-08-06 06:30:00|27248.4|27244.8|27247.9|27244.3|27253.9|27250.3|27241.9|27238.3|151
1596695700000|2020-08-06 06:35:00|27248.4|27244.8|27234.9|27231.3|27253.9|27250.3|27231.4|27227.8|207
1596696000000|2020-08-06 06:40:00|27235.4|27231.8|27229.9|27226.3|27242.9|27239.3|27220.9|27217.3|346
1596696300000|2020-08-06 06:45:00|27229.4|27225.8|27239.4|27235.8|27244.9|27241.3|27224.9|27221.3|150
1596696600000|2020-08-06 06:50:00|27238.9|27235.3|27228.9|27225.3|27244.9|27241.3|27226.9|27223.3|146
1596696900000|2020-08-06 06:55:00|27229.4|27225.8|27252.9|27249.3|27252.9|27249.3|27225.9|27222.3|269
1596697200000|2020-08-06 07:00:00|27248.9|27245.3|27218.4|27214.8|27253.4|27249.8|27215.4|27211.8|721
1596697500000|2020-08-06 07:05:00|27218.9|27215.3|27204.4|27200.8|27225.4|27221.8|27199.9|27196.3|632
1596697800000|2020-08-06 07:10:00|27204.9|27201.3|27233.9|27230.3|27250.9|27247.3|27194.9|27191.3|601
1596698100000|2020-08-06 07:15:00|27234.9|27231.3|27253.4|27249.8|27265.9|27262.3|27233.9|27230.3|439
1596698400000|2020-08-06 07:20:00|27252.9|27249.3|27257.9|27254.3|27265.9|27262.3|27252.9|27249.3|335
1596698700000|2020-08-06 07:25:00|27257.4|27253.8|27260.9|27257.3|27272.9|27269.3|27251.4|27247.8|373
1596699000000|2020-08-06 07:30:00|27260.4|27256.8|27281.9|27278.3|27299.9|27296.3|27259.9|27256.3|924
1596699300000|2020-08-06 07:35:00|27282.4|27278.8|27289.4|27285.8|27297.4|27293.8|27276.4|27272.8|467
1596699600000|2020-08-06 07:40:00|27289.9|27286.3|27285.4|27281.8|27292.9|27289.3|27281.9|27278.3|254
1596699900000|2020-08-06 07:45:00|27284.9|27281.3|27277.9|27274.3|27298.9|27295.3|27276.9|27273.3|403
1596700200000|2020-08-06 07:50:00|27277.4|27273.8|27263.9|27260.3|27280.4|27276.8|27256.4|27252.8|369
1596700500000|2020-08-06 07:55:00|27263.4|27259.8|27252.9|27249.3|27268.4|27264.8|27245.9|27242.3|343
1596700800000|2020-08-06 08:00:00|27253.9|27250.3|27228.9|27225.3|27253.9|27250.3|27221.4|27217.8|698
1596701100000|2020-08-06 08:05:00|27229.4|27225.8|27220.9|27217.3|27232.4|27228.8|27215.4|27211.8|340
1596701400000|2020-08-06 08:10:00|27221.4|27217.8|27216.4|27212.8|27226.9|27223.3|27214.4|27210.8|314
1596701700000|2020-08-06 08:15:00|27215.9|27212.3|27219.9|27216.3|27220.4|27216.8|27191.9|27188.3|604
1596702000000|2020-08-06 08:20:00|27220.4|27216.8|27213.9|27210.3|27221.9|27218.3|27206.4|27202.8|388
1596702300000|2020-08-06 08:25:00|27213.4|27209.8|27215.9|27212.3|27222.4|27218.8|27209.9|27206.3|192
1596702600000|2020-08-06 08:30:00|27215.4|27211.8|27204.9|27201.3|27226.9|27223.3|27202.9|27199.3|282
1596702900000|2020-08-06 08:35:00|27203.9|27200.3|27198.9|27195.3|27213.9|27210.3|27186.4|27182.8|455
1596703200000|2020-08-06 08:40:00|27198.4|27194.8|27189.9|27186.3|27198.4|27194.8|27182.9|27179.3|376
1596703500000|2020-08-06 08:45:00|27189.4|27185.8|27189.9|27186.3|27197.4|27193.8|27185.4|27181.8|222
1596703800000|2020-08-06 08:50:00|27189.4|27185.8|27207.9|27204.3|27208.9|27205.3|27179.9|27176.3|277
1596704100000|2020-08-06 08:55:00|27207.4|27203.8|27198.9|27195.3|27209.9|27206.3|27191.4|27187.8|211
1596704400000|2020-08-06 09:00:00|27199.4|27195.8|27204.9|27201.3|27215.9|27212.3|27189.9|27186.3|481
1596704700000|2020-08-06 09:05:00|27205.4|27201.8|27213.9|27210.3|27215.9|27212.3|27200.9|27197.3|259
1596705000000|2020-08-06 09:10:00|27213.4|27209.8|27203.4|27199.8|27217.9|27214.3|27202.4|27198.8|203
1596705300000|2020-08-06 09:15:00|27203.9|27200.3|27199.9|27196.3|27211.9|27208.3|27191.4|27187.8|278
1596705600000|2020-08-06 09:20:00|27199.4|27195.8|27215.4|27211.8|27216.4|27212.8|27194.4|27190.8|277
1596705900000|2020-08-06 09:25:00|27214.9|27211.3|27207.4|27203.8|27218.4|27214.8|27200.9|27197.3|169
1596706200000|2020-08-06 09:30:00|27206.9|27203.3|27202.9|27199.3|27210.4|27206.8|27200.9|27197.3|134
1596706500000|2020-08-06 09:35:00|27203.4|27199.8|27215.4|27211.8|27222.4|27218.8|27201.9|27198.3|138
1596706800000|2020-08-06 09:40:00|27214.9|27211.3|27214.9|27211.3|27219.9|27216.3|27205.9|27202.3|153
1596707100000|2020-08-06 09:45:00|27215.9|27212.3|27211.4|27207.8|27224.4|27220.8|27207.4|27203.8|195
1596707400000|2020-08-06 09:50:00|27210.4|27206.8|27215.9|27212.3|27222.9|27219.3|27208.9|27205.3|150
1596707700000|2020-08-06 09:55:00|27216.4|27212.8|27226.9|27223.3|27227.9|27224.3|27215.9|27212.3|118
1596708000000|2020-08-06 10:00:00|27226.4|27222.8|27226.4|27222.8|27226.9|27223.3|27212.9|27209.3|215
1596708300000|2020-08-06 10:05:00|27225.9|27222.3|27218.9|27215.3|27226.4|27222.8|27210.4|27206.8|143
1596708600000|2020-08-06 10:10:00|27218.4|27214.8|27211.4|27207.8|27219.9|27216.3|27205.9|27202.3|177
1596708900000|2020-08-06 10:15:00|27211.9|27208.3|27206.9|27203.3|27216.9|27213.3|27203.9|27200.3|172
1596709200000|2020-08-06 10:20:00|27207.4|27203.8|27198.9|27195.3|27218.4|27214.8|27197.9|27194.3|228
1596709500000|2020-08-06 10:25:00|27197.9|27194.3|27190.4|27186.8|27203.9|27200.3|27183.9|27180.3|209
1596709800000|2020-08-06 10:30:00|27189.9|27186.3|27177.9|27174.3|27189.9|27186.3|27168.9|27165.3|518
1596710100000|2020-08-06 10:35:00|27177.4|27173.8|27158.9|27155.3|27177.4|27173.8|27158.9|27155.3|430
1596710400000|2020-08-06 10:40:00|27158.4|27154.8|27144.9|27141.3|27158.9|27155.3|27132.9|27129.3|1227
1596710700000|2020-08-06 10:45:00|27145.4|27141.8|27133.4|27129.8|27149.9|27146.3|27123.4|27119.8|569
1596711000000|2020-08-06 10:50:00|27132.9|27129.3|27070.9|27067.3|27133.4|27129.8|27070.9|27067.3|1246
1596711300000|2020-08-06 10:55:00|27071.4|27067.8|27088.9|27085.3|27090.9|27087.3|27069.4|27065.8|690
1596711600000|2020-08-06 11:00:00|27087.9|27084.3|27086.9|27083.3|27098.9|27095.3|27078.9|27075.3|670
1596711900000|2020-08-06 11:05:00|27087.4|27083.8|27095.9|27092.3|27100.9|27097.3|27073.4|27069.8|443
1596712200000|2020-08-06 11:10:00|27095.4|27091.8|27115.4|27111.8|27120.4|27116.8|27090.9|27087.3|578
1596712500000|2020-08-06 11:15:00|27115.9|27112.3|27122.4|27118.8|27124.9|27121.3|27107.4|27103.8|284
1596712800000|2020-08-06 11:20:00|27121.9|27118.3|27108.9|27105.3|27123.4|27119.8|27108.4|27104.8|289
1596713100000|2020-08-06 11:25:00|27107.9|27104.3|27119.9|27116.3|27120.4|27116.8|27097.4|27093.8|337
1596713400000|2020-08-06 11:30:00|27119.4|27115.8|27126.9|27123.3|27131.4|27127.8|27115.9|27112.3|376
1596713700000|2020-08-06 11:35:00|27128.4|27124.8|27122.9|27119.3|27130.4|27126.8|27113.4|27109.8|239
1596714000000|2020-08-06 11:40:00|27122.4|27118.8|27097.9|27094.3|27126.9|27123.3|27095.4|27091.8|301
1596714300000|2020-08-06 11:45:00|27096.9|27093.3|27034.9|27031.3|27101.4|27097.8|27033.4|27029.8|1030
1596714600000|2020-08-06 11:50:00|27034.4|27030.8|27059.9|27056.3|27061.9|27058.3|27034.4|27030.8|792
1596714900000|2020-08-06 11:55:00|27059.4|27055.8|27065.9|27062.3|27080.9|27077.3|27053.4|27049.8|958
1596715200000|2020-08-06 12:00:00|27066.4|27062.8|27045.4|27041.8|27067.9|27064.3|27044.9|27041.3|752
1596715500000|2020-08-06 12:05:00|27044.9|27041.3|27063.4|27059.8|27065.9|27062.3|27032.4|27028.8|529
1596715800000|2020-08-06 12:10:00|27062.9|27059.3|27077.9|27074.3|27077.9|27074.3|27054.9|27051.3|276
1596716100000|2020-08-06 12:15:00|27077.4|27073.8|27081.9|27078.3|27083.4|27079.8|27059.9|27056.3|407
1596716400000|2020-08-06 12:20:00|27081.4|27077.8|27079.4|27075.8|27088.9|27085.3|27078.9|27075.3|399
1596716700000|2020-08-06 12:25:00|27079.9|27076.3|27088.4|27084.8|27092.4|27088.8|27073.4|27069.8|331
1596717000000|2020-08-06 12:30:00|27087.9|27084.3|27174.9|27171.3|27181.4|27177.8|27087.9|27084.3|2570
1596717300000|2020-08-06 12:35:00|27175.4|27171.8|27169.9|27166.3|27180.9|27177.3|27160.4|27156.8|801
1596717600000|2020-08-06 12:40:00|27170.4|27166.8|27202.9|27199.3|27206.4|27202.8|27169.9|27166.3|1019
1596717900000|2020-08-06 12:45:00|27203.4|27199.8|27187.9|27184.3|27207.9|27204.3|27186.9|27183.3|618
1596718200000|2020-08-06 12:50:00|27187.4|27183.8|27200.4|27196.8|27208.4|27204.8|27187.4|27183.8|467
1596718500000|2020-08-06 12:55:00|27200.9|27197.3|27193.9|27190.3|27208.9|27205.3|27186.9|27183.3|567
1596718800000|2020-08-06 13:00:00|27193.4|27189.8|27175.9|27172.3|27195.9|27192.3|27175.4|27171.8|506
1596719100000|2020-08-06 13:05:00|27175.4|27171.8|27169.9|27166.3|27186.9|27183.3|27168.4|27164.8|583
1596719400000|2020-08-06 13:10:00|27170.4|27166.8|27170.4|27166.8|27173.9|27170.3|27161.9|27158.3|666
1596719700000|2020-08-06 13:15:00|27169.9|27166.3|27170.4|27166.8|27188.9|27185.3|27166.9|27163.3|468
1596720000000|2020-08-06 13:20:00|27170.9|27167.3|27162.9|27159.3|27171.9|27168.3|27161.9|27158.3|319
1596720300000|2020-08-06 13:25:00|27162.4|27158.8|27161.4|27157.8|27176.4|27172.8|27161.4|27157.8|622
1596720600000|2020-08-06 13:30:00|27160.8|27158.4|27209.3|27206.9|27212.8|27210.4|27146.3|27143.9|4024
1596720900000|2020-08-06 13:35:00|27210.8|27208.4|27163.3|27160.9|27211.3|27208.9|27160.8|27158.4|3087
1596721200000|2020-08-06 13:40:00|27163.8|27161.4|27184.8|27182.4|27196.8|27194.4|27162.3|27159.9|2556
1596721500000|2020-08-06 13:45:00|27184.3|27181.9|27220.8|27218.4|27229.3|27226.9|27176.8|27174.4|2619
1596721800000|2020-08-06 13:50:00|27219.8|27217.4|27232.3|27229.9|27240.3|27237.9|27198.8|27196.4|2549
1596722100000|2020-08-06 13:55:00|27231.8|27229.4|27259.8|27257.4|27265.8|27263.4|27224.8|27222.4|3028
1596722400000|2020-08-06 14:00:00|27260.8|27258.4|27248.8|27246.4|27269.3|27266.9|27246.8|27244.4|2129
1596722700000|2020-08-06 14:05:00|27249.3|27246.9|27252.8|27250.4|27266.3|27263.9|27239.8|27237.4|2119
1596723000000|2020-08-06 14:10:00|27253.5|27251.1|27252.5|27250.1|27280|27277.6|27246|27243.6|2463
1596723300000|2020-08-06 14:15:00|27251.5|27249.1|27251.5|27249.1|27260.5|27258.1|27242|27239.6|2037
1596723600000|2020-08-06 14:20:00|27252|27249.6|27269.5|27267.1|27278|27275.6|27245.5|27243.1|1200
1596723900000|2020-08-06 14:25:00|27269|27266.6|27268.5|27266.1|27278|27275.6|27262|27259.6|1227
1596724200000|2020-08-06 14:30:00|27269|27266.6|27273.5|27271.1|27288.5|27286.1|27266.5|27264.1|1384
1596724500000|2020-08-06 14:35:00|27273|27270.6|27217.5|27215.1|27278.5|27276.1|27215.5|27213.1|2180
1596724800000|2020-08-06 14:40:00|27217|27214.6|27169.5|27167.1|27217.5|27215.1|27157.5|27155.1|3308
1596725100000|2020-08-06 14:45:00|27169|27166.6|27181|27178.6|27193.5|27191.1|27168|27165.6|1761
1596725400000|2020-08-06 14:50:00|27179.5|27177.1|27198.5|27196.1|27198.5|27196.1|27152.5|27150.1|1743
1596725700000|2020-08-06 14:55:00|27199|27196.6|27213.5|27211.1|27225|27222.6|27195.5|27193.1|1843
1596726000000|2020-08-06 15:00:00|27214|27211.6|27212.5|27210.1|27220|27217.6|27190.5|27188.1|1662
1596726300000|2020-08-06 15:05:00|27213.5|27211.1|27228|27225.6|27230.5|27228.1|27210|27207.6|1399
1596726600000|2020-08-06 15:10:00|27227.5|27225.1|27201|27198.6|27232.5|27230.1|27196|27193.6|1536
1596726900000|2020-08-06 15:15:00|27200.5|27198.1|27218.5|27216.1|27224.5|27222.1|27200|27197.6|1123
1596727200000|2020-08-06 15:20:00|27219.5|27217.1|27222.5|27220.1|27232.5|27230.1|27216.5|27214.1|1277
1596727500000|2020-08-06 15:25:00|27222|27219.6|27212.5|27210.1|27228.5|27226.1|27193|27190.6|2112
1596727800000|2020-08-06 15:30:00|27211.5|27209.1|27207|27204.6|27222.5|27220.1|27187.5|27185.1|2063
1596728100000|2020-08-06 15:35:00|27206.5|27204.1|27192|27189.6|27215|27212.6|27191.5|27189.1|1128
1596728400000|2020-08-06 15:40:00|27192.5|27190.1|27177.5|27175.1|27198.5|27196.1|27163.5|27161.1|1705
1596728700000|2020-08-06 15:45:00|27177|27174.6|27202.5|27200.1|27206|27203.6|27168.5|27166.1|2031
1596729000000|2020-08-06 15:50:00|27202|27199.6|27201.5|27199.1|27209.5|27207.1|27186.5|27184.1|1578
1596729300000|2020-08-06 15:55:00|27202|27199.6|27211|27208.6|27217.5|27215.1|27196.5|27194.1|1913
1596729600000|2020-08-06 16:00:00|27210.5|27208.1|27231|27228.6|27238.5|27236.1|27207|27204.6|2243
1596729900000|2020-08-06 16:05:00|27230.5|27228.1|27221|27218.6|27240.5|27238.1|27218|27215.6|1283
1596730200000|2020-08-06 16:10:00|27221.5|27219.1|27243.5|27241.1|27249|27246.6|27214|27211.6|1715
1596730500000|2020-08-06 16:15:00|27244|27241.6|27226.5|27224.1|27248.5|27246.1|27221|27218.6|839
1596730800000|2020-08-06 16:20:00|27226|27223.6|27219.5|27217.1|27235.5|27233.1|27210.5|27208.1|1655
1596731100000|2020-08-06 16:25:00|27220|27217.6|27220.5|27218.1|27225.5|27223.1|27212|27209.6|861
1596731400000|2020-08-06 16:30:00|27221|27218.6|27217|27214.6|27223.5|27221.1|27211.5|27209.1|923
1596731700000|2020-08-06 16:35:00|27216.5|27214.1|27223|27220.6|27232|27229.6|27212.5|27210.1|674
1596732000000|2020-08-06 16:40:00|27224|27221.6|27233.5|27231.1|27234|27231.6|27216.5|27214.1|664
1596732300000|2020-08-06 16:45:00|27233|27230.6|27224.5|27222.1|27237|27234.6|27221.5|27219.1|702
1596732600000|2020-08-06 16:50:00|27225|27222.6|27232|27229.6|27242.5|27240.1|27222.5|27220.1|1002
1596732900000|2020-08-06 16:55:00|27232.5|27230.1|27251.5|27249.1|27252.5|27250.1|27226|27223.6|739
1596733200000|2020-08-06 17:00:00|27251|27248.6|27253|27250.6|27258.5|27256.1|27247.5|27245.1|742
1596733500000|2020-08-06 17:05:00|27253.5|27251.1|27242|27239.6|27254.5|27252.1|27240.5|27238.1|476
1596733800000|2020-08-06 17:10:00|27241.5|27239.1|27235|27232.6|27247|27244.6|27234.5|27232.1|410
1596734100000|2020-08-06 17:15:00|27234.5|27232.1|27231.5|27229.1|27238|27235.6|27223.5|27221.1|603
1596734400000|2020-08-06 17:20:00|27232|27229.6|27238|27235.6|27241|27238.6|27230|27227.6|745
1596734700000|2020-08-06 17:25:00|27237.5|27235.1|27236.5|27234.1|27241.5|27239.1|27232|27229.6|498
1596735000000|2020-08-06 17:30:00|27237|27234.6|27225|27222.6|27238.5|27236.1|27221.5|27219.1|666
1596735300000|2020-08-06 17:35:00|27224.5|27222.1|27233.5|27231.1|27233.5|27231.1|27223.5|27221.1|411
1596735600000|2020-08-06 17:40:00|27234.5|27232.1|27243.5|27241.1|27243.5|27241.1|27230.5|27228.1|488
1596735900000|2020-08-06 17:45:00|27243|27240.6|27256|27253.6|27256.5|27254.1|27239|27236.6|800
1596736200000|2020-08-06 17:50:00|27257.5|27255.1|27256.5|27254.1|27264.5|27262.1|27251.5|27249.1|816
1596736500000|2020-08-06 17:55:00|27256|27253.6|27254|27251.6|27258|27255.6|27244.5|27242.1|624
1596736800000|2020-08-06 18:00:00|27254.5|27252.1|27285|27282.6|27294|27291.6|27251.5|27249.1|2809
1596737100000|2020-08-06 18:05:00|27285.5|27283.1|27290|27287.6|27290.5|27288.1|27271.5|27269.1|1255
1596737400000|2020-08-06 18:10:00|27289.5|27287.1|27309.5|27307.1|27313.5|27311.1|27278.5|27276.1|1612
1596737700000|2020-08-06 18:15:00|27310|27307.6|27307|27304.6|27318.5|27316.1|27305|27302.6|963
1596738000000|2020-08-06 18:20:00|27306.5|27304.1|27321.5|27319.1|27333.5|27331.1|27306.5|27304.1|1085
1596738300000|2020-08-06 18:25:00|27321|27318.6|27328.5|27326.1|27333.5|27331.1|27314.5|27312.1|927
1596738600000|2020-08-06 18:30:00|27328|27325.6|27340.5|27338.1|27356|27353.6|27327|27324.6|1325
1596738900000|2020-08-06 18:35:00|27341|27338.6|27347.5|27345.1|27348.5|27346.1|27334.5|27332.1|623
1596739200000|2020-08-06 18:40:00|27346.5|27344.1|27368|27365.6|27370.5|27368.1|27341.5|27339.1|990
1596739500000|2020-08-06 18:45:00|27368.5|27366.1|27361.5|27359.1|27368.5|27366.1|27352.5|27350.1|1199
1596739800000|2020-08-06 18:50:00|27362|27359.6|27366|27363.6|27379.5|27377.1|27362|27359.6|1107
1596740100000|2020-08-06 18:55:00|27365.5|27363.1|27358.5|27356.1|27372.5|27370.1|27357.5|27355.1|836
1596740400000|2020-08-06 19:00:00|27359.5|27357.1|27360|27357.6|27368.5|27366.1|27350|27347.6|1418
1596740700000|2020-08-06 19:05:00|27359.5|27357.1|27356|27353.6|27365|27362.6|27348.5|27346.1|972
1596741000000|2020-08-06 19:10:00|27356.5|27354.1|27349.5|27347.1|27366.5|27364.1|27343|27340.6|1064
1596741300000|2020-08-06 19:15:00|27350.5|27348.1|27389.5|27387.1|27392.5|27390.1|27347.5|27345.1|1805
1596741600000|2020-08-06 19:20:00|27390.2|27387.8|27356.2|27353.8|27394.2|27391.8|27356.2|27353.8|1442
1596741900000|2020-08-06 19:25:00|27354.2|27351.8|27365.2|27362.8|27366.2|27363.8|27342.2|27339.8|1500
1596742200000|2020-08-06 19:30:00|27366.2|27363.8|27363.7|27361.3|27383.2|27380.8|27355.2|27352.8|2009
1596742500000|2020-08-06 19:35:00|27363.2|27360.8|27370.7|27368.3|27380.7|27378.3|27354.2|27351.8|1654
1596742800000|2020-08-06 19:40:00|27370.2|27367.8|27362.2|27359.8|27376.7|27374.3|27355.2|27352.8|1834
1596743100000|2020-08-06 19:45:00|27361.7|27359.3|27348.7|27346.3|27371.2|27368.8|27347.2|27344.8|1590
1596743400000|2020-08-06 19:50:00|27346.7|27344.3|27391.2|27388.8|27391.2|27388.8|27345.2|27342.8|2194
1596743700000|2020-08-06 19:55:00|27390.7|27388.3|27390.2|27387.8|27395.2|27392.8|27365.7|27363.3|3873
1596744000000|2020-08-06 20:00:00|27373.4|27371|27376.1|27371.3|27387.6|27382.8|27366.6|27361.8|1457
1596744300000|2020-08-06 20:05:00|27376.6|27371.8|27379.6|27374.8|27390.6|27385.8|27374.6|27369.8|778
1596744600000|2020-08-06 20:10:00|27380.1|27375.3|27382.5|27372.7|27385.6|27380.8|27373.6|27368.8|907
1596744900000|2020-08-06 20:15:00|27383|27373.2|27373.8|27364|27383|27373.2|27373.4|27363.6|3
1596745200000|2020-08-06 20:20:00|27374.1|27364.3|27372.1|27362.3|27375.2|27365.4|27370.8|27361|0
1596745500000|2020-08-06 20:25:00|27372|27362.2|27379.7|27369.9|27379.7|27369.9|27372|27362.2|0
1596745800000|2020-08-06 20:30:00|27380|27370.2|27386.1|27381.3|27386.1|27381.3|27367.1|27362.3|268
1596746100000|2020-08-06 20:35:00|27383.1|27378.3|27391.1|27386.3|27392.1|27387.3|27382.1|27377.3|103
1596746400000|2020-08-06 20:40:00|27392.1|27387.3|27382.1|27377.3|27392.1|27387.3|27381.1|27376.3|86
1596746700000|2020-08-06 20:45:00|27383.1|27378.3|27384.1|27379.3|27385.1|27380.3|27379.1|27374.3|171
1596747000000|2020-08-06 20:50:00|27383.1|27378.3|27383.1|27378.3|27385.1|27380.3|27381.1|27376.3|61
1596747300000|2020-08-06 20:55:00|27382.1|27377.3|27378.9|27369.1|27382.1|27377.3|27373.1|27366.8|110
1596747600000|2020-08-06 21:00:00|27378.3|27368.5|27378.3|27368.5|27380|27370.2|27375.2|27365.4|0
1596747900000|2020-08-06 21:05:00|27378.5|27368.7|27377|27367.2|27379.8|27370|27377|27367.2|0
1596748200000|2020-08-06 21:10:00|27377.1|27367.3|27369.6|27359.8|27377.1|27367.3|27368.6|27358.8|0
1596748500000|2020-08-06 21:15:00|27369.8|27360|27368.7|27358.9|27369.9|27360.1|27368.7|27358.9|0
1596748800000|2020-08-06 21:20:00|27368.9|27359.1|27367.4|27357.6|27369.3|27359.5|27367.2|27357.4|0
1596749100000|2020-08-06 21:25:00|27368|27358.2|27370.5|27360.7|27372.9|27363.1|27366.9|27357.1|0
1596749400000|2020-08-06 21:30:00|27369.9|27360.1|27369.7|27359.9|27370|27360.2|27367.7|27357.9|0
1596749700000|2020-08-06 21:35:00|27371.3|27361.5|27372.1|27362.3|27372.9|27363.1|27371.3|27361.5|0
1596750000000|2020-08-06 21:40:00|27372.2|27362.4|27372.8|27363|27373.1|27363.3|27372.2|27362.4|0
1596750300000|2020-08-06 21:45:00|27372.5|27362.7|27371|27361.2|27372.5|27362.7|27370.8|27361|0
1596750600000|2020-08-06 21:50:00|27370.9|27361.1|27371.2|27361.4|27372.7|27362.9|27370.9|27361.1|0
1596750900000|2020-08-06 21:55:00|27371.1|27361.3|27369.9|27360.1|27371.1|27361.3|27369|27359.2|0
1596751200000|2020-08-06 22:00:00|27385.1|27380.3|27370.1|27365.3|27388.1|27383.3|27359.6|27354.8|352
1596751500000|2020-08-06 22:05:00|27371.1|27366.3|27365.1|27360.3|27374.1|27369.3|27364.1|27359.3|79
1596751800000|2020-08-06 22:10:00|27365.6|27360.8|27358.1|27353.3|27366.1|27361.3|27353.6|27348.8|179
1596752100000|2020-08-06 22:15:00|27359.1|27354.3|27349.1|27344.3|27360.1|27355.3|27349.1|27344.3|144
1596752400000|2020-08-06 22:20:00|27349.6|27344.8|27359.1|27354.3|27362.1|27357.3|27349.6|27344.8|95
1596752700000|2020-08-06 22:25:00|27359.6|27354.8|27358.1|27353.3|27362.6|27357.8|27357.6|27352.8|37
1596753000000|2020-08-06 22:30:00|27358.6|27353.8|27365.6|27360.8|27368.6|27363.8|27356.6|27351.8|118
1596753300000|2020-08-06 22:35:00|27366.1|27361.3|27360.1|27355.3|27367.6|27362.8|27358.1|27353.3|146
1596753600000|2020-08-06 22:40:00|27360.6|27355.8|27366.6|27361.8|27375.6|27370.8|27358.1|27353.3|155
1596753900000|2020-08-06 22:45:00|27367.1|27362.3|27364.6|27359.8|27369.1|27364.3|27360.1|27355.3|153
1596754200000|2020-08-06 22:50:00|27365.1|27360.3|27364.6|27359.8|27368.6|27363.8|27362.1|27357.3|124
1596754500000|2020-08-06 22:55:00|27364.1|27359.3|27359.1|27354.3|27365.1|27360.3|27357.1|27352.3|62
1596754800000|2020-08-06 23:00:00|27358.6|27353.8|27357.1|27352.3|27365.6|27360.8|27355.1|27350.3|197
1596755100000|2020-08-06 23:05:00|27357.6|27352.8|27358.1|27353.3|27363.6|27358.8|27354.6|27349.8|112
1596755400000|2020-08-06 23:10:00|27357.1|27352.3|27361.1|27356.3|27362.6|27357.8|27356.6|27351.8|55
1596755700000|2020-08-06 23:15:00|27361.6|27356.8|27359.6|27354.8|27362.6|27357.8|27359.1|27354.3|34
1596756000000|2020-08-06 23:20:00|27359.1|27354.3|27355.1|27350.3|27360.1|27355.3|27354.6|27349.8|153
1596756300000|2020-08-06 23:25:00|27354.6|27349.8|27358.1|27353.3|27359.1|27354.3|27354.6|27349.8|27
1596756600000|2020-08-06 23:30:00|27358.6|27353.8|27358.1|27353.3|27360.1|27355.3|27354.6|27349.8|133
1596756900000|2020-08-06 23:35:00|27357.1|27352.3|27355.1|27350.3|27358.6|27353.8|27351.6|27346.8|152
1596757200000|2020-08-06 23:40:00|27355.6|27350.8|27355.1|27350.3|27356.6|27351.8|27353.6|27348.8|31
1596757500000|2020-08-06 23:45:00|27355.6|27350.8|27352.1|27347.3|27356.6|27351.8|27349.1|27344.3|175
1596757800000|2020-08-06 23:50:00|27352.6|27347.8|27351.1|27346.3|27358.6|27353.8|27344.1|27339.3|278
1596758100000|2020-08-06 23:55:00|27349.6|27344.8|27349.1|27344.3|27357.6|27352.8|27348.1|27343.3|59
1596758400000|2020-08-07 00:00:00|27348.6|27343.8|27341.6|27336.8|27353.6|27348.8|27335.1|27330.3|421
1596758700000|2020-08-07 00:05:00|27342.1|27337.3|27340.1|27335.3|27347.1|27342.3|27337.1|27332.3|179
1596759000000|2020-08-07 00:10:00|27340.6|27335.8|27335.1|27330.3|27341.1|27336.3|27322.6|27317.8|273
1596759300000|2020-08-07 00:15:00|27334.6|27329.8|27340.1|27335.3|27344.1|27339.3|27324.1|27319.3|220
1596759600000|2020-08-07 00:20:00|27340.6|27335.8|27380.1|27375.3|27381.6|27376.8|27339.1|27334.3|409
1596759900000|2020-08-07 00:25:00|27379.6|27374.8|27367.6|27362.8|27398.1|27393.3|27356.1|27351.3|606
1596760200000|2020-08-07 00:30:00|27368.1|27363.3|27381.1|27376.3|27382.1|27377.3|27360.1|27355.3|345
1596760500000|2020-08-07 00:35:00|27381.6|27376.8|27366.1|27361.3|27381.6|27376.8|27357.1|27352.3|250
1596760800000|2020-08-07 00:40:00|27365.6|27360.8|27365.1|27360.3|27371.1|27366.3|27359.1|27354.3|86
1596761100000|2020-08-07 00:45:00|27364.6|27359.8|27359.6|27354.8|27366.6|27361.8|27356.1|27351.3|93
1596761400000|2020-08-07 00:50:00|27360.1|27355.3|27354.1|27349.3|27360.1|27355.3|27350.6|27345.8|102
1596761700000|2020-08-07 00:55:00|27353.1|27348.3|27358.1|27353.3|27361.1|27356.3|27350.1|27345.3|166
1596762000000|2020-08-07 01:00:00|27357.6|27352.8|27333.6|27328.8|27361.6|27356.8|27323.1|27318.3|432
1596762300000|2020-08-07 01:05:00|27337.1|27332.3|27322.6|27317.8|27343.1|27338.3|27319.1|27314.3|166
1596762600000|2020-08-07 01:10:00|27322.1|27317.3|27347.1|27342.3|27350.1|27345.3|27322.1|27317.3|166
1596762900000|2020-08-07 01:15:00|27346.6|27341.8|27348.1|27343.3|27355.1|27350.3|27326.1|27321.3|187
1596763200000|2020-08-07 01:20:00|27348.6|27343.8|27341.1|27336.3|27352.6|27347.8|27339.1|27334.3|65
1596763500000|2020-08-07 01:25:00|27341.6|27336.8|27326.1|27321.3|27342.6|27337.8|27319.6|27314.8|198
1596763800000|2020-08-07 01:30:00|27325.6|27320.8|27323.1|27318.3|27330.1|27325.3|27317.1|27312.3|212
1596764100000|2020-08-07 01:35:00|27322.6|27317.8|27332.1|27327.3|27342.1|27337.3|27318.1|27313.3|253
1596764400000|2020-08-07 01:40:00|27331.6|27326.8|27329.6|27324.8|27340.1|27335.3|27326.1|27321.3|171
1596764700000|2020-08-07 01:45:00|27330.1|27325.3|27351.1|27346.3|27352.1|27347.3|27330.1|27325.3|215
1596765000000|2020-08-07 01:50:00|27351.6|27346.8|27349.1|27344.3|27356.1|27351.3|27345.6|27340.8|139
1596765300000|2020-08-07 01:55:00|27349.6|27344.8|27348.6|27343.8|27352.6|27347.8|27344.1|27339.3|107
1596765600000|2020-08-07 02:00:00|27349.1|27344.3|27339.1|27334.3|27354.6|27349.8|27336.1|27331.3|293
1596765900000|2020-08-07 02:05:00|27339.6|27334.8|27334.1|27329.3|27348.1|27343.3|27334.1|27329.3|404
1596766200000|2020-08-07 02:10:00|27333.6|27328.8|27327.1|27322.3|27338.1|27333.3|27324.6|27319.8|177
1596766500000|2020-08-07 02:15:00|27327.6|27322.8|27306.1|27301.3|27330.1|27325.3|27303.1|27298.3|289
1596766800000|2020-08-07 02:20:00|27307.1|27302.3|27312.1|27307.3|27316.1|27311.3|27302.1|27297.3|154
1596767100000|2020-08-07 02:25:00|27310.6|27305.8|27269.6|27264.8|27310.6|27305.8|27268.1|27263.3|521
1596767400000|2020-08-07 02:30:00|27269.1|27264.3|27278.6|27273.8|27279.1|27274.3|27261.1|27256.3|639
1596767700000|2020-08-07 02:35:00|27278.1|27273.3|27286.6|27281.8|27292.1|27287.3|27276.1|27271.3|218
1596768000000|2020-08-07 02:40:00|27286.1|27281.3|27284.6|27279.8|27286.6|27281.8|27277.1|27272.3|115
1596768300000|2020-08-07 02:45:00|27285.1|27280.3|27287.1|27282.3|27290.1|27285.3|27280.1|27275.3|131
1596768600000|2020-08-07 02:50:00|27287.6|27282.8|27281.1|27276.3|27293.1|27288.3|27279.1|27274.3|106
1596768900000|2020-08-07 02:55:00|27281.6|27276.8|27285.1|27280.3|27286.6|27281.8|27271.6|27266.8|242
1596769200000|2020-08-07 03:00:00|27284.1|27279.3|27285.1|27280.3|27288.1|27283.3|27275.6|27270.8|139
1596769500000|2020-08-07 03:05:00|27285.6|27280.8|27274.1|27269.3|27286.6|27281.8|27270.6|27265.8|155
1596769800000|2020-08-07 03:10:00|27273.6|27268.8|27271.1|27266.3|27274.1|27269.3|27256.1|27251.3|268
1596770100000|2020-08-07 03:15:00|27270.6|27265.8|27285.1|27280.3|27289.6|27284.8|27269.1|27264.3|146
1596770400000|2020-08-07 03:20:00|27284.6|27279.8|27280.6|27275.8|27287.1|27282.3|27271.1|27266.3|68
1596770700000|2020-08-07 03:25:00|27280.1|27275.3|27252.6|27247.8|27282.1|27277.3|27248.1|27243.3|343
1596771000000|2020-08-07 03:30:00|27252.1|27247.3|27254.6|27249.8|27259.6|27254.8|27244.1|27239.3|496
1596771300000|2020-08-07 03:35:00|27254.1|27249.3|27243.6|27238.8|27258.1|27253.3|27243.6|27238.8|134
1596771600000|2020-08-07 03:40:00|27243.1|27238.3|27244.6|27239.8|27249.1|27244.3|27234.6|27229.8|276
1596771900000|2020-08-07 03:45:00|27245.1|27240.3|27255.6|27250.8|27257.1|27252.3|27240.6|27235.8|142
1596772200000|2020-08-07 03:50:00|27255.1|27250.3|27244.6|27239.8|27256.1|27251.3|27242.1|27237.3|139
1596772500000|2020-08-07 03:55:00|27244.1|27239.3|27243.1|27238.3|27250.1|27245.3|27229.1|27224.3|377
1596772800000|2020-08-07 04:00:00|27242.6|27237.8|27242.6|27237.8|27247.1|27242.3|27223.6|27218.8|277
1596773100000|2020-08-07 04:05:00|27242.1|27237.3|27253.1|27248.3|27255.1|27250.3|27239.1|27234.3|392
1596773400000|2020-08-07 04:10:00|27253.6|27248.8|27262.1|27257.3|27265.1|27260.3|27251.6|27246.8|228
1596773700000|2020-08-07 04:15:00|27261.1|27256.3|27260.1|27255.3|27261.6|27256.8|27253.6|27248.8|76
1596774000000|2020-08-07 04:20:00|27260.6|27255.8|27269.6|27264.8|27270.1|27265.3|27256.6|27251.8|69
1596774300000|2020-08-07 04:25:00|27269.1|27264.3|27262.1|27257.3|27269.6|27264.8|27260.6|27255.8|59
1596774600000|2020-08-07 04:30:00|27261.6|27256.8|27265.1|27260.3|27272.1|27267.3|27254.6|27249.8|188
1596774900000|2020-08-07 04:35:00|27265.6|27260.8|27279.1|27274.3|27281.1|27276.3|27265.1|27260.3|137
1596775200000|2020-08-07 04:40:00|27279.6|27274.8|27281.1|27276.3|27282.6|27277.8|27276.6|27271.8|105
1596775500000|2020-08-07 04:45:00|27282.1|27277.3|27269.1|27264.3|27283.1|27278.3|27269.1|27264.3|100
1596775800000|2020-08-07 04:50:00|27269.6|27264.8|27275.6|27270.8|27279.1|27274.3|27268.6|27263.8|71
1596776100000|2020-08-07 04:55:00|27274.6|27269.8|27275.6|27270.8|27280.1|27275.3|27266.1|27261.3|116
1596776400000|2020-08-07 05:00:00|27275.1|27270.3|27255.1|27250.3|27284.1|27279.3|27253.1|27248.3|240
1596776700000|2020-08-07 05:05:00|27255.6|27250.8|27247.6|27242.8|27262.1|27257.3|27246.1|27241.3|255
1596777000000|2020-08-07 05:10:00|27248.1|27243.3|27253.1|27248.3|27257.1|27252.3|27247.1|27242.3|154
1596777300000|2020-08-07 05:15:00|27252.1|27247.3|27247.6|27242.8|27254.6|27249.8|27245.1|27240.3|102
1596777600000|2020-08-07 05:20:00|27248.1|27243.3|27251.1|27246.3|27254.1|27249.3|27246.1|27241.3|107
1596777900000|2020-08-07 05:25:00|27250.6|27245.8|27249.1|27244.3|27254.6|27249.8|27243.6|27238.8|112
1596778200000|2020-08-07 05:30:00|27248.6|27243.8|27266.1|27261.3|27269.1|27264.3|27248.6|27243.8|274
1596778500000|2020-08-07 05:35:00|27265.6|27260.8|27296.1|27291.3|27297.1|27292.3|27261.1|27256.3|344
1596778800000|2020-08-07 05:40:00|27297.6|27292.8|27296.1|27291.3|27300.1|27295.3|27284.1|27279.3|145
1596779100000|2020-08-07 05:45:00|27295.1|27290.3|27302.1|27297.3|27316.1|27311.3|27295.1|27290.3|386
1596779400000|2020-08-07 05:50:00|27301.6|27296.8|27309.6|27304.8|27315.1|27310.3|27297.6|27292.8|200
1596779700000|2020-08-07 05:55:00|27309.1|27304.3|27309.1|27304.3|27315.6|27310.8|27306.1|27301.3|120
1596780000000|2020-08-07 06:00:00|27308.5|27304.9|27316.5|27312.9|27322|27318.4|27307|27303.4|308
1596780300000|2020-08-07 06:05:00|27317|27313.4|27313.5|27309.9|27331.5|27327.9|27313.5|27309.9|200
1596780600000|2020-08-07 06:10:00|27312|27308.4|27305.5|27301.9|27314|27310.4|27293|27289.4|288
1596780900000|2020-08-07 06:15:00|27306|27302.4|27334.5|27330.9|27340|27336.4|27306|27302.4|265
1596781200000|2020-08-07 06:20:00|27335|27331.4|27314.5|27310.9|27335.5|27331.9|27313.5|27309.9|129
1596781500000|2020-08-07 06:25:00|27316.5|27312.9|27328.5|27324.9|27333.5|27329.9|27307.5|27303.9|155
1596781800000|2020-08-07 06:30:00|27329|27325.4|27318.5|27314.9|27336.5|27332.9|27314.5|27310.9|196
1596782100000|2020-08-07 06:35:00|27318|27314.4|27310.5|27306.9|27326|27322.4|27307|27303.4|147
1596782400000|2020-08-07 06:40:00|27311|27307.4|27301.5|27297.9|27311|27307.4|27299|27295.4|152
1596782700000|2020-08-07 06:45:00|27302|27298.4|27300|27296.4|27305|27301.4|27294|27290.4|174
1596783000000|2020-08-07 06:50:00|27300.5|27296.9|27296.5|27292.9|27305.5|27301.9|27291.5|27287.9|128
1596783300000|2020-08-07 06:55:00|27297|27293.4|27278.5|27274.9|27301.5|27297.9|27274.5|27270.9|309
1596783600000|2020-08-07 07:00:00|27275.5|27271.9|27304.5|27300.9|27319.5|27315.9|27269.5|27265.9|703
1596783900000|2020-08-07 07:05:00|27302.5|27298.9|27274.5|27270.9|27307|27303.4|27271|27267.4|480
1596784200000|2020-08-07 07:10:00|27274|27270.4|27280|27276.4|27281|27277.4|27252.5|27248.9|450
1596784500000|2020-08-07 07:15:00|27280.5|27276.9|27297.5|27293.9|27302|27298.4|27275.5|27271.9|276
1596784800000|2020-08-07 07:20:00|27298|27294.4|27311.5|27307.9|27322.5|27318.9|27288.5|27284.9|451
1596785100000|2020-08-07 07:25:00|27311|27307.4|27305.5|27301.9|27315.5|27311.9|27299.5|27295.9|231
1596785400000|2020-08-07 07:30:00|27305|27301.4|27306.5|27302.9|27317|27313.4|27298.5|27294.9|226
1596785700000|2020-08-07 07:35:00|27306|27302.4|27290.5|27286.9|27313.5|27309.9|27290|27286.4|305
1596786000000|2020-08-07 07:40:00|27291|27287.4|27301|27297.4|27313|27309.4|27288.5|27284.9|188
1596786300000|2020-08-07 07:45:00|27300|27296.4|27302.5|27298.9|27314|27310.4|27293|27289.4|229
1596786600000|2020-08-07 07:50:00|27303.5|27299.9|27288|27284.4|27315.5|27311.9|27283.5|27279.9|246
1596786900000|2020-08-07 07:55:00|27289.5|27285.9|27329.5|27325.9|27331.5|27327.9|27283.5|27279.9|377
1596787200000|2020-08-07 08:00:00|27330|27326.4|27323.5|27319.9|27344.5|27340.9|27319.5|27315.9|551
1596787500000|2020-08-07 08:05:00|27323|27319.4|27299.5|27295.9|27323.5|27319.9|27297.5|27293.9|401
1596787800000|2020-08-07 08:10:00|27299|27295.4|27306.5|27302.9|27309|27305.4|27291|27287.4|285
1596788100000|2020-08-07 08:15:00|27307|27303.4|27311.5|27307.9|27315.5|27311.9|27296.5|27292.9|228
1596788400000|2020-08-07 08:20:00|27311|27307.4|27291|27287.4|27311|27307.4|27284.5|27280.9|251
1596788700000|2020-08-07 08:25:00|27290.5|27286.9|27268|27264.4|27292.5|27288.9|27268|27264.4|342
1596789000000|2020-08-07 08:30:00|27268.5|27264.9|27267.5|27263.9|27281|27277.4|27260|27256.4|441
1596789300000|2020-08-07 08:35:00|27267|27263.4|27258.5|27254.9|27271.5|27267.9|27252.5|27248.9|505
1596789600000|2020-08-07 08:40:00|27258|27254.4|27251.5|27247.9|27260.5|27256.9|27248.5|27244.9|405
1596789900000|2020-08-07 08:45:00|27251|27247.4|27264.5|27260.9|27264.5|27260.9|27248.5|27244.9|287
1596790200000|2020-08-07 08:50:00|27264|27260.4|27266|27262.4|27268.5|27264.9|27257.5|27253.9|181
1596790500000|2020-08-07 08:55:00|27266.5|27262.9|27265.5|27261.9|27269.5|27265.9|27261.5|27257.9|167
1596790800000|2020-08-07 09:00:00|27266|27262.4|27240|27236.4|27269.5|27265.9|27240|27236.4|371
1596791100000|2020-08-07 09:05:00|27240.5|27236.9|27237|27233.4|27242.5|27238.9|27221|27217.4|797
1596791400000|2020-08-07 09:10:00|27236.5|27232.9|27212|27208.4|27238.5|27234.9|27209.5|27205.9|582
1596791700000|2020-08-07 09:15:00|27211.5|27207.9|27224.5|27220.9|27230.5|27226.9|27202|27198.4|714
1596792000000|2020-08-07 09:20:00|27225|27221.4|27226|27222.4|27227.5|27223.9|27212|27208.4|208
1596792300000|2020-08-07 09:25:00|27225.5|27221.9|27213.5|27209.9|27225.5|27221.9|27202|27198.4|251
1596792600000|2020-08-07 09:30:00|27211.5|27207.9|27207|27203.4|27222|27218.4|27198|27194.4|328
1596792900000|2020-08-07 09:35:00|27207.5|27203.9|27216|27212.4|27222.5|27218.9|27201.5|27197.9|243
1596793200000|2020-08-07 09:40:00|27216.5|27212.9|27228|27224.4|27229.5|27225.9|27215|27211.4|342
1596793500000|2020-08-07 09:45:00|27228.5|27224.9|27230.5|27226.9|27236.5|27232.9|27224|27220.4|281
1596793800000|2020-08-07 09:50:00|27233|27229.4|27242.5|27238.9|27246|27242.4|27225.5|27221.9|325
1596794100000|2020-08-07 09:55:00|27242|27238.4|27234.5|27230.9|27243.5|27239.9|27229.5|27225.9|275
1596794400000|2020-08-07 10:00:00|27233.5|27229.9|27238.5|27234.9|27240.5|27236.9|27225.5|27221.9|204
1596794700000|2020-08-07 10:05:00|27238|27234.4|27222|27218.4|27243.5|27239.9|27217.5|27213.9|302
1596795000000|2020-08-07 10:10:00|27221.5|27217.9|27228.5|27224.9|27231.5|27227.9|27215|27211.4|220
1596795300000|2020-08-07 10:15:00|27228|27224.4|27225.5|27221.9|27238.5|27234.9|27225.5|27221.9|225
1596795600000|2020-08-07 10:20:00|27224.5|27220.9|27239|27235.4|27243.5|27239.9|27222|27218.4|161
1596795900000|2020-08-07 10:25:00|27239.5|27235.9|27238.5|27234.9|27244|27240.4|27237|27233.4|126
1596796200000|2020-08-07 10:30:00|27238|27234.4|27235|27231.4|27241|27237.4|27229|27225.4|155
1596796500000|2020-08-07 10:35:00|27235.5|27231.9|27240.5|27236.9|27248|27244.4|27234.5|27230.9|267
1596796800000|2020-08-07 10:40:00|27240|27236.4|27249.5|27245.9|27256.5|27252.9|27240|27236.4|373
1596797100000|2020-08-07 10:45:00|27250|27246.4|27263|27259.4|27263|27259.4|27248.5|27244.9|205
1596797400000|2020-08-07 10:50:00|27261|27257.4|27266.5|27262.9|27268.5|27264.9|27256.5|27252.9|190
1596797700000|2020-08-07 10:55:00|27267|27263.4|27268.5|27264.9|27269|27265.4|27258|27254.4|139
1596798000000|2020-08-07 11:00:00|27269.5|27265.9|27272|27268.4|27284.5|27280.9|27269|27265.4|378
1596798300000|2020-08-07 11:05:00|27271.5|27267.9|27266.5|27262.9|27274.5|27270.9|27264.5|27260.9|167
1596798600000|2020-08-07 11:10:00|27266|27262.4|27275|27271.4|27280.5|27276.9|27264.5|27260.9|154
1596798900000|2020-08-07 11:15:00|27274.5|27270.9|27264.5|27260.9|27276.5|27272.9|27264|27260.4|147
1596799200000|2020-08-07 11:20:00|27265|27261.4|27260|27256.4|27278|27274.4|27256.5|27252.9|223
1596799500000|2020-08-07 11:25:00|27259.5|27255.9|27269.5|27265.9|27272|27268.4|27259.5|27255.9|134
1596799800000|2020-08-07 11:30:00|27269|27265.4|27267.5|27263.9|27279|27275.4|27264.5|27260.9|168
1596800100000|2020-08-07 11:35:00|27268|27264.4|27249.5|27245.9|27269|27265.4|27247.5|27243.9|241
1596800400000|2020-08-07 11:40:00|27250|27246.4|27254|27250.4|27256|27252.4|27243.5|27239.9|242
1596800700000|2020-08-07 11:45:00|27253.5|27249.9|27255.5|27251.9|27257.5|27253.9|27246.5|27242.9|162
1596801000000|2020-08-07 11:50:00|27256|27252.4|27247|27243.4|27256.5|27252.9|27245|27241.4|102
1596801300000|2020-08-07 11:55:00|27247.5|27243.9|27251.5|27247.9|27251.5|27247.9|27247|27243.4|86
1596801600000|2020-08-07 12:00:00|27250.5|27246.9|27229.5|27225.9|27253|27249.4|27226|27222.4|481
1596801900000|2020-08-07 12:05:00|27229|27225.4|27223.5|27219.9|27233.5|27229.9|27223|27219.4|190
1596802200000|2020-08-07 12:10:00|27224|27220.4|27238.5|27234.9|27240.5|27236.9|27218|27214.4|215
1596802500000|2020-08-07 12:15:00|27239.5|27235.9|27260.5|27256.9|27262|27258.4|27232.5|27228.9|294
1596802800000|2020-08-07 12:20:00|27261.5|27257.9|27273.5|27269.9|27284.5|27280.9|27258|27254.4|501
1596803100000|2020-08-07 12:25:00|27274|27270.4|27270|27266.4|27294|27290.4|27259.5|27255.9|688
1596803400000|2020-08-07 12:30:00|27290.5|27286.9|27361.5|27357.9|27410|27406.4|27290.5|27286.9|4973
1596803700000|2020-08-07 12:35:00|27362.5|27358.9|27339|27335.4|27365.5|27361.9|27337.5|27333.9|1311
1596804000000|2020-08-07 12:40:00|27338.5|27334.9|27317.5|27313.9|27347|27343.4|27310.5|27306.9|1046
1596804300000|2020-08-07 12:45:00|27317|27313.4|27328.5|27324.9|27335.5|27331.9|27309.5|27305.9|670
1596804600000|2020-08-07 12:50:00|27327.5|27323.9|27329.5|27325.9|27331.5|27327.9|27308|27304.4|487
1596804900000|2020-08-07 12:55:00|27329|27325.4|27308.5|27304.9|27330.5|27326.9|27300.5|27296.9|415
1596805200000|2020-08-07 13:00:00|27305.5|27301.9|27309.5|27305.9|27314.5|27310.9|27291.5|27287.9|534
1596805500000|2020-08-07 13:05:00|27310|27306.4|27301|27297.4|27313.5|27309.9|27289.5|27285.9|499
1596805800000|2020-08-07 13:10:00|27301.5|27297.9|27294.5|27290.9|27304|27300.4|27280.5|27276.9|594
1596806100000|2020-08-07 13:15:00|27294|27290.4|27291.5|27287.9|27302.5|27298.9|27279.5|27275.9|664
1596806400000|2020-08-07 13:20:00|27291|27287.4|27293.5|27289.9|27297.5|27293.9|27286.5|27282.9|376
1596806700000|2020-08-07 13:25:00|27293|27289.4|27304.5|27300.9|27308|27304.4|27282.5|27278.9|765
1596807000000|2020-08-07 13:30:00|27303.9|27301.5|27308.4|27306|27318.9|27316.5|27272.9|27270.5|4219
1596807300000|2020-08-07 13:35:00|27307.4|27305|27250.4|27248|27314.4|27312|27248.4|27246|3336
1596807600000|2020-08-07 13:40:00|27250.9|27248.5|27274.4|27272|27297.9|27295.5|27224.9|27222.5|3647
1596807900000|2020-08-07 13:45:00|27275.4|27273|27316.9|27314.5|27318.4|27316|27275.4|27273|1977
1596808200000|2020-08-07 13:50:00|27317.4|27315|27307.4|27305|27321.9|27319.5|27302.9|27300.5|1283
1596808500000|2020-08-07 13:55:00|27306.9|27304.5|27297.9|27295.5|27317.4|27315|27293.9|27291.5|1344
1596808800000|2020-08-07 14:00:00|27295.9|27293.5|27282.4|27280|27307.9|27305.5|27280.9|27278.5|1922
1596809100000|2020-08-07 14:05:00|27282.9|27280.5|27285.4|27283|27290.4|27288|27265.4|27263|1920
1596809400000|2020-08-07 14:10:00|27287.1|27284.7|27308.1|27305.7|27316.6|27314.2|27283.6|27281.2|1976
1596809700000|2020-08-07 14:15:00|27307.1|27304.7|27261.1|27258.7|27311.6|27309.2|27260.1|27257.7|1794
1596810000000|2020-08-07 14:20:00|27261.6|27259.2|27239.1|27236.7|27262.6|27260.2|27224.1|27221.7|2209
1596810300000|2020-08-07 14:25:00|27238.1|27235.7|27272.6|27270.2|27273.1|27270.7|27235.1|27232.7|1524
1596810600000|2020-08-07 14:30:00|27273.1|27270.7|27323.1|27320.7|27326.1|27323.7|27271.1|27268.7|3019
1596810900000|2020-08-07 14:35:00|27323.6|27321.2|27325.6|27323.2|27330.1|27327.7|27310.1|27307.7|1430
1596811200000|2020-08-07 14:40:00|27325.1|27322.7|27334.1|27331.7|27346.1|27343.7|27324.1|27321.7|2198
1596811500000|2020-08-07 14:45:00|27334.6|27332.2|27335.1|27332.7|27342.1|27339.7|27326.1|27323.7|1305
1596811800000|2020-08-07 14:50:00|27334.6|27332.2|27352.1|27349.7|27352.1|27349.7|27331.6|27329.2|2115
1596812100000|2020-08-07 14:55:00|27351.6|27349.2|27336.6|27334.2|27360.1|27357.7|27320.6|27318.2|2287
1596812400000|2020-08-07 15:00:00|27337.1|27334.7|27346.6|27344.2|27356.1|27353.7|27334.1|27331.7|1601
1596812700000|2020-08-07 15:05:00|27346.1|27343.7|27367.6|27365.2|27371.1|27368.7|27340.1|27337.7|2073
1596813000000|2020-08-07 15:10:00|27368.1|27365.7|27342.1|27339.7|27374.6|27372.2|27341.1|27338.7|1368
1596813300000|2020-08-07 15:15:00|27342.6|27340.2|27311.6|27309.2|27344.1|27341.7|27310.1|27307.7|2223
1596813600000|2020-08-07 15:20:00|27312.1|27309.7|27325.1|27322.7|27332.1|27329.7|27311.1|27308.7|1433
1596813900000|2020-08-07 15:25:00|27325.6|27323.2|27299.1|27296.7|27327.1|27324.7|27294.1|27291.7|1545
1596814200000|2020-08-07 15:30:00|27299.6|27297.2|27312.1|27309.7|27318.1|27315.7|27295.1|27292.7|1700
1596814500000|2020-08-07 15:35:00|27312.6|27310.2|27312.1|27309.7|27328.1|27325.7|27302.1|27299.7|1394
1596814800000|2020-08-07 15:40:00|27312.6|27310.2|27329.1|27326.7|27330.1|27327.7|27311.6|27309.2|759
1596815100000|2020-08-07 15:45:00|27329.6|27327.2|27324.1|27321.7|27334.6|27332.2|27321.1|27318.7|693
1596815400000|2020-08-07 15:50:00|27323.1|27320.7|27296.6|27294.2|27323.6|27321.2|27288.1|27285.7|1039
1596815700000|2020-08-07 15:55:00|27297.1|27294.7|27280.6|27278.2|27301.1|27298.7|27278.1|27275.7|982
1596816000000|2020-08-07 16:00:00|27281.6|27279.2|27293.6|27291.2|27296.6|27294.2|27268.1|27265.7|1369
1596816300000|2020-08-07 16:05:00|27293.1|27290.7|27289.1|27286.7|27301.1|27298.7|27280.6|27278.2|1136
1596816600000|2020-08-07 16:10:00|27288.1|27285.7|27304.1|27301.7|27308.1|27305.7|27288.1|27285.7|1110
1596816900000|2020-08-07 16:15:00|27303.6|27301.2|27299.6|27297.2|27315.6|27313.2|27295.6|27293.2|765
1596817200000|2020-08-07 16:20:00|27300.1|27297.7|27319.1|27316.7|27323.1|27320.7|27294.1|27291.7|687
1596817500000|2020-08-07 16:25:00|27319.6|27317.2|27345.1|27342.7|27349.6|27347.2|27318.1|27315.7|940
1596817800000|2020-08-07 16:30:00|27345.6|27343.2|27351.6|27349.2|27352.1|27349.7|27334.6|27332.2|883
1596818100000|2020-08-07 16:35:00|27351.1|27348.7|27363.6|27361.2|27366.1|27363.7|27348.6|27346.2|1271
1596818400000|2020-08-07 16:40:00|27362.4|27360|27361.9|27359.5|27367.9|27365.5|27354.9|27352.5|576
1596818700000|2020-08-07 16:45:00|27361.4|27359|27350.4|27348|27378.4|27376|27349.9|27347.5|1509
1596819000000|2020-08-07 16:50:00|27350.9|27348.5|27340.4|27338|27360.9|27358.5|27334.4|27332|1459
1596819300000|2020-08-07 16:55:00|27340.9|27338.5|27338.4|27336|27349.4|27347|27334.9|27332.5|1301
1596819600000|2020-08-07 17:00:00|27337.9|27335.5|27328.4|27326|27342.9|27340.5|27324.9|27322.5|1205
1596819900000|2020-08-07 17:05:00|27327.9|27325.5|27289.9|27287.5|27332.4|27330|27284.9|27282.5|1687
1596820200000|2020-08-07 17:10:00|27289.4|27287|27302.4|27300|27311.4|27309|27271.4|27269|1886
1596820500000|2020-08-07 17:15:00|27301.9|27299.5|27317.9|27315.5|27327.9|27325.5|27294.4|27292|1439
1596820800000|2020-08-07 17:20:00|27316.4|27314|27325.4|27323|27332.4|27330|27311.4|27309|1184
1596821100000|2020-08-07 17:25:00|27324.9|27322.5|27357.9|27355.5|27359.9|27357.5|27320.4|27318|1327
1596821400000|2020-08-07 17:30:00|27358.4|27356|27361.9|27359.5|27371.9|27369.5|27348.4|27346|1043
1596821700000|2020-08-07 17:35:00|27362.4|27360|27374.9|27372.5|27383.9|27381.5|27362.4|27360|931
1596822000000|2020-08-07 17:40:00|27374.4|27372|27367.9|27365.5|27376.4|27374|27362.4|27360|860
1596822300000|2020-08-07 17:45:00|27367.4|27365|27342.4|27340|27372.4|27370|27336.9|27334.5|1655
1596822600000|2020-08-07 17:50:00|27341.4|27339|27315.4|27313|27343.9|27341.5|27310.9|27308.5|1590
1596822900000|2020-08-07 17:55:00|27315.9|27313.5|27311.9|27309.5|27339.4|27337|27305.4|27303|1294
1596823200000|2020-08-07 18:00:00|27311.4|27309|27335.9|27333.5|27351.4|27349|27310.4|27308|1634
1596823500000|2020-08-07 18:05:00|27335.4|27333|27292.4|27290|27338.9|27336.5|27278.9|27276.5|2413
1596823800000|2020-08-07 18:10:00|27293.4|27291|27314.9|27312.5|27326.9|27324.5|27290.9|27288.5|1489
1596824100000|2020-08-07 18:15:00|27314.4|27312|27281.9|27279.5|27315.9|27313.5|27280.4|27278|1326
1596824400000|2020-08-07 18:20:00|27282.9|27280.5|27262.4|27260|27294.4|27292|27257.4|27255|1777
1596824700000|2020-08-07 18:25:00|27262.9|27260.5|27276.4|27274|27284.9|27282.5|27256.9|27254.5|1099
1596825000000|2020-08-07 18:30:00|27275.4|27273|27311.4|27309|27311.9|27309.5|27260.4|27258|1734
1596825300000|2020-08-07 18:35:00|27310.9|27308.5|27310.9|27308.5|27321.9|27319.5|27301.9|27299.5|1402
1596825600000|2020-08-07 18:40:00|27310.4|27308|27317.4|27315|27320.4|27318|27288.4|27286|1085
1596825900000|2020-08-07 18:45:00|27316.9|27314.5|27318.4|27316|27338.9|27336.5|27295.9|27293.5|1533
1596826200000|2020-08-07 18:50:00|27318.9|27316.5|27313.9|27311.5|27325.9|27323.5|27303.4|27301|2044
1596826500000|2020-08-07 18:55:00|27313.4|27311|27336.9|27334.5|27342.4|27340|27309.9|27307.5|1370
1596826800000|2020-08-07 19:00:00|27337.4|27335|27365.9|27363.5|27370.9|27368.5|27327.9|27325.5|1201
1596827100000|2020-08-07 19:05:00|27367.9|27365.5|27367.4|27365|27372.4|27370|27348.4|27346|1441
1596827400000|2020-08-07 19:10:00|27366.9|27364.5|27307.9|27305.5|27371.4|27369|27297.4|27295|4813
1596827700000|2020-08-07 19:15:00|27308.4|27306|27346.4|27344|27352.9|27350.5|27308.4|27306|1536
1596828000000|2020-08-07 19:20:00|27346.7|27344.3|27348.7|27346.3|27367.2|27364.8|27334.7|27332.3|1176
1596828300000|2020-08-07 19:25:00|27348.2|27345.8|27332.7|27330.3|27369.7|27367.3|27328.2|27325.8|1894
1596828600000|2020-08-07 19:30:00|27332.2|27329.8|27351.7|27349.3|27367.2|27364.8|27314.7|27312.3|2008
1596828900000|2020-08-07 19:35:00|27349.7|27347.3|27377.7|27375.3|27380.7|27378.3|27338.7|27336.3|1472
1596829200000|2020-08-07 19:40:00|27378.2|27375.8|27415.7|27413.3|27418.2|27415.8|27367.2|27364.8|2078
1596829500000|2020-08-07 19:45:00|27416.2|27413.8|27454.2|27451.8|27457.2|27454.8|27410.7|27408.3|2684
1596829800000|2020-08-07 19:50:00|27461.2|27458.8|27428.7|27426.3|27461.2|27458.8|27415.7|27413.3|3092
1596830100000|2020-08-07 19:55:00|27430.7|27428.3|27436.7|27434.3|27442.7|27440.3|27410.2|27407.8|3217
1596830400000|2020-08-07 20:00:00|27437.9|27433.1|27420.9|27416.1|27453.4|27448.6|27414.9|27410.1|1247
1596830700000|2020-08-07 20:05:00|27420.4|27415.6|27427.9|27423.1|27434.9|27430.1|27417.9|27413.1|685
1596831000000|2020-08-07 20:10:00|27427.4|27422.6|27429.4|27419.6|27431.9|27426.1|27415.9|27411.1|996
1596831300000|2020-08-07 20:15:00|27430|27420.2|27431.5|27421.7|27433.2|27423.4|27428.7|27418.9|3
1596831600000|2020-08-07 20:20:00|27431.6|27421.8|27431.2|27421.4|27432.3|27422.5|27430.2|27420.4|0
1596831900000|2020-08-07 20:25:00|27431.3|27421.5|27430.3|27420.5|27431.5|27421.7|27429.7|27419.9|0
1596832200000|2020-08-07 20:30:00|27430.8|27421|27444.9|27440.1|27446.9|27442.1|27424.9|27420.1|301
1596832500000|2020-08-07 20:35:00|27443.9|27439.1|27448.9|27444.1|27451.9|27447.1|27441.9|27437.1|69
1596832800000|2020-08-07 20:40:00|27451.9|27447.1|27446.9|27442.1|27452.9|27448.1|27444.9|27440.1|59
1596833100000|2020-08-07 20:45:00|27448.9|27444.1|27442.9|27438.1|27448.9|27444.1|27441.9|27437.1|79
1596833400000|2020-08-07 20:50:00|27446.9|27442.1|27451.9|27447.1|27453.9|27449.1|27442.9|27438.1|101
1596833700000|2020-08-07 20:55:00|27447.9|27443.1|27451.6|27441.8|27451.9|27447.1|27442.9|27438.1|105
1597010400000|2020-08-09 22:00:00|27423.9|27419.1|27402.4|27397.6|27430.4|27425.6|27385.4|27380.6|493
1597010700000|2020-08-09 22:05:00|27402.9|27398.1|27408.9|27404.1|27413.4|27408.6|27395.4|27390.6|177
1597011000000|2020-08-09 22:10:00|27409.4|27404.6|27415.9|27411.1|27420.4|27415.6|27407.4|27402.6|210
1597011300000|2020-08-09 22:15:00|27416.9|27412.1|27410.4|27405.6|27435.9|27431.1|27400.4|27395.6|434
1597011600000|2020-08-09 22:20:00|27409.9|27405.1|27373.4|27368.6|27411.4|27406.6|27352.9|27348.1|518
1597011900000|2020-08-09 22:25:00|27372.9|27368.1|27372.4|27367.6|27379.9|27375.1|27358.9|27354.1|214
1597012200000|2020-08-09 22:30:00|27371.9|27367.1|27379.4|27374.6|27389.9|27385.1|27371.9|27367.1|216
1597012500000|2020-08-09 22:35:00|27378.9|27374.1|27375.4|27370.6|27390.4|27385.6|27371.9|27367.1|246
1597012800000|2020-08-09 22:40:00|27374.9|27370.1|27388.9|27384.1|27394.4|27389.6|27373.9|27369.1|152
1597013100000|2020-08-09 22:45:00|27389.4|27384.6|27384.9|27380.1|27393.4|27388.6|27375.9|27371.1|93
1597013400000|2020-08-09 22:50:00|27385.4|27380.6|27378.4|27373.6|27390.4|27385.6|27377.4|27372.6|208
1597013700000|2020-08-09 22:55:00|27378.9|27374.1|27372.4|27367.6|27384.9|27380.1|27371.9|27367.1|123
1597014000000|2020-08-09 23:00:00|27372.9|27368.1|27372.9|27368.1|27386.9|27382.1|27368.9|27364.1|345
1597014300000|2020-08-09 23:05:00|27373.4|27368.6|27385.9|27381.1|27387.9|27383.1|27373.4|27368.6|347
1597014600000|2020-08-09 23:10:00|27386.4|27381.6|27389.9|27385.1|27390.4|27385.6|27383.9|27379.1|51
1597014900000|2020-08-09 23:15:00|27390.4|27385.6|27388.4|27383.6|27392.4|27387.6|27383.9|27379.1|177
1597015200000|2020-08-09 23:20:00|27387.9|27383.1|27382.4|27377.6|27388.9|27384.1|27381.9|27377.1|217
1597015500000|2020-08-09 23:25:00|27381.9|27377.1|27378.9|27374.1|27384.9|27380.1|27372.9|27368.1|78
1597015800000|2020-08-09 23:30:00|27379.4|27374.6|27393.9|27389.1|27395.9|27391.1|27378.4|27373.6|113
1597016100000|2020-08-09 23:35:00|27393.4|27388.6|27402.4|27397.6|27405.4|27400.6|27386.9|27382.1|527
1597016400000|2020-08-09 23:40:00|27402.9|27398.1|27405.9|27401.1|27410.4|27405.6|27400.4|27395.6|125
1597016700000|2020-08-09 23:45:00|27406.4|27401.6|27403.4|27398.6|27410.9|27406.1|27401.4|27396.6|206
1597017000000|2020-08-09 23:50:00|27403.9|27399.1|27406.9|27402.1|27413.9|27409.1|27398.9|27394.1|335
1597017300000|2020-08-09 23:55:00|27406.4|27401.6|27407.9|27403.1|27412.4|27407.6|27402.9|27398.1|86
1597017600000|2020-08-10 00:00:00|27409.4|27404.6|27411.9|27407.1|27411.9|27407.1|27394.4|27389.6|152
1597017900000|2020-08-10 00:05:00|27412.4|27407.6|27412.9|27408.1|27417.4|27412.6|27404.9|27400.1|107
1597018200000|2020-08-10 00:10:00|27412.4|27407.6|27422.9|27418.1|27430.4|27425.6|27410.9|27406.1|140
1597018500000|2020-08-10 00:15:00|27422.4|27417.6|27428.9|27424.1|27437.9|27433.1|27422.4|27417.6|157
1597018800000|2020-08-10 00:20:00|27429.4|27424.6|27416.9|27412.1|27430.9|27426.1|27412.9|27408.1|169
1597019100000|2020-08-10 00:25:00|27417.4|27412.6|27414.9|27410.1|27420.4|27415.6|27411.9|27407.1|246
1597019400000|2020-08-10 00:30:00|27415.4|27410.6|27408.9|27404.1|27418.4|27413.6|27407.4|27402.6|114
1597019700000|2020-08-10 00:35:00|27408.4|27403.6|27389.9|27385.1|27410.9|27406.1|27388.9|27384.1|522
1597020000000|2020-08-10 00:40:00|27389.4|27384.6|27399.9|27395.1|27406.4|27401.6|27387.4|27382.6|429
1597020300000|2020-08-10 00:45:00|27399.4|27394.6|27412.9|27408.1|27414.9|27410.1|27397.4|27392.6|215
1597020600000|2020-08-10 00:50:00|27413.4|27408.6|27414.9|27410.1|27427.9|27423.1|27413.4|27408.6|436
1597020900000|2020-08-10 00:55:00|27415.4|27410.6|27402.9|27398.1|27417.4|27412.6|27402.4|27397.6|154
1597021200000|2020-08-10 01:00:00|27402.4|27397.6|27388.9|27384.1|27402.4|27397.6|27386.9|27382.1|256
1597021500000|2020-08-10 01:05:00|27388.4|27383.6|27395.4|27390.6|27399.9|27395.1|27387.9|27383.1|187
1597021800000|2020-08-10 01:10:00|27394.9|27390.1|27408.9|27404.1|27417.9|27413.1|27389.9|27385.1|199
1597022100000|2020-08-10 01:15:00|27409.4|27404.6|27405.9|27401.1|27418.9|27414.1|27404.4|27399.6|136
1597022400000|2020-08-10 01:20:00|27405.4|27400.6|27404.9|27400.1|27406.9|27402.1|27398.4|27393.6|95
1597022700000|2020-08-10 01:25:00|27405.9|27401.1|27413.4|27408.6|27419.9|27415.1|27405.9|27401.1|129
1597023000000|2020-08-10 01:30:00|27413.9|27409.1|27428.4|27423.6|27429.9|27425.1|27406.9|27402.1|179
1597023300000|2020-08-10 01:35:00|27428.9|27424.1|27439.4|27434.6|27448.9|27444.1|27426.9|27422.1|346
1597023600000|2020-08-10 01:40:00|27439.9|27435.1|27439.9|27435.1|27442.4|27437.6|27433.9|27429.1|79
1597023900000|2020-08-10 01:45:00|27440.4|27435.6|27436.4|27431.6|27440.4|27435.6|27422.9|27418.1|188
1597024200000|2020-08-10 01:50:00|27435.9|27431.1|27427.9|27423.1|27441.4|27436.6|27423.9|27419.1|153
1597024500000|2020-08-10 01:55:00|27428.4|27423.6|27430.9|27426.1|27444.4|27439.6|27426.9|27422.1|144
1597024800000|2020-08-10 02:00:00|27432.9|27428.1|27441.4|27436.6|27445.9|27441.1|27424.9|27420.1|297
1597025100000|2020-08-10 02:05:00|27441.9|27437.1|27463.9|27459.1|27468.4|27463.6|27438.9|27434.1|855
1597025400000|2020-08-10 02:10:00|27463.4|27458.6|27474.9|27470.1|27478.4|27473.6|27462.9|27458.1|235
1597025700000|2020-08-10 02:15:00|27475.4|27470.6|27471.9|27467.1|27481.9|27477.1|27468.4|27463.6|249
1597026000000|2020-08-10 02:20:00|27471.4|27466.6|27469.9|27465.1|27479.4|27474.6|27468.9|27464.1|187
1597026300000|2020-08-10 02:25:00|27470.4|27465.6|27471.9|27467.1|27473.9|27469.1|27465.9|27461.1|77
1597026600000|2020-08-10 02:30:00|27473.4|27468.6|27471.9|27467.1|27480.9|27476.1|27467.9|27463.1|325
1597026900000|2020-08-10 02:35:00|27472.4|27467.6|27469.9|27465.1|27472.9|27468.1|27462.9|27458.1|135
1597027200000|2020-08-10 02:40:00|27469.4|27464.6|27468.9|27464.1|27478.9|27474.1|27467.9|27463.1|98
1597027500000|2020-08-10 02:45:00|27469.4|27464.6|27470.9|27466.1|27473.4|27468.6|27462.9|27458.1|145
1597027800000|2020-08-10 02:50:00|27470.4|27465.6|27478.4|27473.6|27486.9|27482.1|27469.4|27464.6|229
1597028100000|2020-08-10 02:55:00|27477.9|27473.1|27484.4|27479.6|27489.4|27484.6|27477.9|27473.1|94
1597028400000|2020-08-10 03:00:00|27485.9|27481.1|27483.9|27479.1|27491.9|27487.1|27481.4|27476.6|156
1597028700000|2020-08-10 03:05:00|27483.4|27478.6|27482.9|27478.1|27485.9|27481.1|27479.9|27475.1|45
1597029000000|2020-08-10 03:10:00|27482.4|27477.6|27481.9|27477.1|27487.9|27483.1|27476.9|27472.1|104
1597029300000|2020-08-10 03:15:00|27483.4|27478.6|27483.9|27479.1|27486.9|27482.1|27480.9|27476.1|59
1597029600000|2020-08-10 03:20:00|27486.4|27481.6|27491.4|27486.6|27495.4|27490.6|27482.9|27478.1|184
1597029900000|2020-08-10 03:25:00|27490.9|27486.1|27490.9|27486.1|27491.9|27487.1|27487.9|27483.1|52
1597030200000|2020-08-10 03:30:00|27491.9|27487.1|27492.9|27488.1|27497.4|27492.6|27488.9|27484.1|80
1597030500000|2020-08-10 03:35:00|27492.4|27487.6|27488.4|27483.6|27494.9|27490.1|27487.9|27483.1|40
1597030800000|2020-08-10 03:40:00|27488.9|27484.1|27493.9|27489.1|27493.9|27489.1|27486.4|27481.6|39
1597031100000|2020-08-10 03:45:00|27494.9|27490.1|27495.9|27491.1|27497.9|27493.1|27490.4|27485.6|62
1597031400000|2020-08-10 03:50:00|27496.4|27491.6|27502.9|27498.1|27504.9|27500.1|27496.4|27491.6|81
1597031700000|2020-08-10 03:55:00|27503.4|27498.6|27497.9|27493.1|27503.9|27499.1|27497.9|27493.1|37
1597032000000|2020-08-10 04:00:00|27499.4|27494.6|27503.9|27499.1|27505.9|27501.1|27497.9|27493.1|77
1597032300000|2020-08-10 04:05:00|27503.4|27498.6|27501.9|27497.1|27508.4|27503.6|27501.4|27496.6|62
1597032600000|2020-08-10 04:10:00|27502.4|27497.6|27501.9|27497.1|27504.4|27499.6|27500.9|27496.1|50
1597032900000|2020-08-10 04:15:00|27502.9|27498.1|27502.4|27497.6|27506.4|27501.6|27501.9|27497.1|27
1597033200000|2020-08-10 04:20:00|27503.9|27499.1|27514.9|27510.1|27517.4|27512.6|27502.9|27498.1|149
1597033500000|2020-08-10 04:25:00|27514.4|27509.6|27515.9|27511.1|27519.4|27514.6|27512.9|27508.1|111
1597033800000|2020-08-10 04:30:00|27515.4|27510.6|27517.9|27513.1|27521.9|27517.1|27514.9|27510.1|102
1597034100000|2020-08-10 04:35:00|27517.4|27512.6|27519.9|27515.1|27520.9|27516.1|27514.9|27510.1|56
1597034400000|2020-08-10 04:40:00|27520.4|27515.6|27517.9|27513.1|27523.4|27518.6|27516.4|27511.6|62
1597034700000|2020-08-10 04:45:00|27516.9|27512.1|27512.9|27508.1|27518.4|27513.6|27511.4|27506.6|53
1597035000000|2020-08-10 04:50:00|27512.4|27507.6|27513.4|27508.6|27515.9|27511.1|27508.9|27504.1|48
1597035300000|2020-08-10 04:55:00|27512.9|27508.1|27512.9|27508.1|27513.9|27509.1|27509.9|27505.1|25
1597035600000|2020-08-10 05:00:00|27513.4|27508.6|27516.9|27512.1|27524.9|27520.1|27511.9|27507.1|127
1597035900000|2020-08-10 05:05:00|27518.4|27513.6|27519.9|27515.1|27523.4|27518.6|27517.9|27513.1|70
1597036200000|2020-08-10 05:10:00|27520.4|27515.6|27533.9|27529.1|27533.9|27529.1|27520.4|27515.6|167
1597036500000|2020-08-10 05:15:00|27533.4|27528.6|27538.9|27534.1|27540.9|27536.1|27527.4|27522.6|224
1597036800000|2020-08-10 05:20:00|27538.4|27533.6|27542.9|27538.1|27548.9|27544.1|27537.9|27533.1|195
1597037100000|2020-08-10 05:25:00|27542.4|27537.6|27531.9|27527.1|27542.4|27537.6|27529.4|27524.6|168
1597037400000|2020-08-10 05:30:00|27532.4|27527.6|27537.9|27533.1|27538.9|27534.1|27532.4|27527.6|75
1597037700000|2020-08-10 05:35:00|27538.4|27533.6|27551.9|27547.1|27556.4|27551.6|27536.9|27532.1|244
1597038000000|2020-08-10 05:40:00|27551.4|27546.6|27551.9|27547.1|27556.4|27551.6|27547.4|27542.6|194
1597038300000|2020-08-10 05:45:00|27552.9|27548.1|27543.9|27539.1|27555.9|27551.1|27537.4|27532.6|213
1597038600000|2020-08-10 05:50:00|27544.4|27539.6|27554.9|27550.1|27554.9|27550.1|27540.9|27536.1|105
1597038900000|2020-08-10 05:55:00|27554.4|27549.6|27556.9|27552.1|27561.4|27556.6|27552.9|27548.1|113
1597039200000|2020-08-10 06:00:00|27556.3|27552.7|27533.8|27530.2|27556.8|27553.2|27520.8|27517.2|526
1597039500000|2020-08-10 06:05:00|27534.8|27531.2|27536.3|27532.7|27539.8|27536.2|27522.3|27518.7|195
1597039800000|2020-08-10 06:10:00|27536.8|27533.2|27528.3|27524.7|27538.3|27534.7|27524.3|27520.7|179
1597040100000|2020-08-10 06:15:00|27528.8|27525.2|27531.3|27527.7|27534.3|27530.7|27519.8|27516.2|174
1597040400000|2020-08-10 06:20:00|27531.8|27528.2|27536.3|27532.7|27537.8|27534.2|27528.3|27524.7|209
1597040700000|2020-08-10 06:25:00|27535.8|27532.2|27529.8|27526.2|27535.8|27532.2|27522.3|27518.7|157
1597041000000|2020-08-10 06:30:00|27530.3|27526.7|27524.3|27520.7|27535.3|27531.7|27523.3|27519.7|142
1597041300000|2020-08-10 06:35:00|27523.8|27520.2|27529.3|27525.7|27529.8|27526.2|27523.8|27520.2|103
1597041600000|2020-08-10 06:40:00|27528.3|27524.7|27530.8|27527.2|27531.3|27527.7|27523.8|27520.2|158
1597041900000|2020-08-10 06:45:00|27530.3|27526.7|27523.8|27520.2|27530.3|27526.7|27521.8|27518.2|167
1597042200000|2020-08-10 06:50:00|27523.3|27519.7|27523.3|27519.7|27527.3|27523.7|27521.8|27518.2|192
1597042500000|2020-08-10 06:55:00|27522.8|27519.2|27522.8|27519.2|27526.3|27522.7|27519.8|27516.2|320
1597042800000|2020-08-10 07:00:00|27521.3|27517.7|27497.3|27493.7|27526.3|27522.7|27476.8|27473.2|979
1597043100000|2020-08-10 07:05:00|27495.8|27492.2|27499.8|27496.2|27507.8|27504.2|27485.8|27482.2|454
1597043400000|2020-08-10 07:10:00|27498.3|27494.7|27507.3|27503.7|27516.3|27512.7|27497.8|27494.2|391
1597043700000|2020-08-10 07:15:00|27506.8|27503.2|27535.3|27531.7|27538.8|27535.2|27495.3|27491.7|374
1597044000000|2020-08-10 07:20:00|27534.3|27530.7|27548.3|27544.7|27563.3|27559.7|27532.8|27529.2|410
1597044300000|2020-08-10 07:25:00|27548.8|27545.2|27542.3|27538.7|27554.3|27550.7|27529.3|27525.7|338
1597044600000|2020-08-10 07:30:00|27543.3|27539.7|27543.3|27539.7|27553.8|27550.2|27534.8|27531.2|241
1597044900000|2020-08-10 07:35:00|27542.8|27539.2|27530.8|27527.2|27546.3|27542.7|27525.8|27522.2|219
1597045200000|2020-08-10 07:40:00|27530.3|27526.7|27521.3|27517.7|27535.8|27532.2|27513.8|27510.2|312
1597045500000|2020-08-10 07:45:00|27522.3|27518.7|27523.3|27519.7|27526.3|27522.7|27507.3|27503.7|246
1597045800000|2020-08-10 07:50:00|27523.8|27520.2|27510.3|27506.7|27533.8|27530.2|27498.8|27495.2|307
1597046100000|2020-08-10 07:55:00|27509.8|27506.2|27522.3|27518.7|27522.8|27519.2|27499.8|27496.2|277
1597046400000|2020-08-10 08:00:00|27522.8|27519.2|27511.8|27508.2|27525.3|27521.7|27505.8|27502.2|203
1597046700000|2020-08-10 08:05:00|27512.3|27508.7|27486.3|27482.7|27516.8|27513.2|27473.3|27469.7|616
1597047000000|2020-08-10 08:10:00|27484.3|27480.7|27474.3|27470.7|27485.8|27482.2|27460.8|27457.2|668
1597047300000|2020-08-10 08:15:00|27474.8|27471.2|27490.8|27487.2|27492.3|27488.7|27465.3|27461.7|511
1597047600000|2020-08-10 08:20:00|27491.3|27487.7|27482.3|27478.7|27500.3|27496.7|27473.8|27470.2|511
1597047900000|2020-08-10 08:25:00|27481.8|27478.2|27481.3|27477.7|27486.3|27482.7|27473.8|27470.2|280
1597048200000|2020-08-10 08:30:00|27481.8|27478.2|27496.3|27492.7|27500.3|27496.7|27472.3|27468.7|423
1597048500000|2020-08-10 08:35:00|27495.8|27492.2|27496.3|27492.7|27507.3|27503.7|27488.8|27485.2|330
1597048800000|2020-08-10 08:40:00|27495.8|27492.2|27476.3|27472.7|27503.3|27499.7|27465.3|27461.7|291
1597049100000|2020-08-10 08:45:00|27476.8|27473.2|27499.8|27496.2|27503.3|27499.7|27473.3|27469.7|240
1597049400000|2020-08-10 08:50:00|27500.3|27496.7|27515.3|27511.7|27520.8|27517.2|27495.8|27492.2|327
1597049700000|2020-08-10 08:55:00|27514.8|27511.2|27526.3|27522.7|27527.8|27524.2|27510.8|27507.2|241
1597050000000|2020-08-10 09:00:00|27526.8|27523.2|27523.3|27519.7|27528.3|27524.7|27512.3|27508.7|316
1597050300000|2020-08-10 09:05:00|27522.8|27519.2|27536.8|27533.2|27538.3|27534.7|27518.3|27514.7|341
1597050600000|2020-08-10 09:10:00|27537.3|27533.7|27545.8|27542.2|27550.8|27547.2|27534.3|27530.7|262
1597050900000|2020-08-10 09:15:00|27545.3|27541.7|27539.3|27535.7|27554.8|27551.2|27533.8|27530.2|248
1597051200000|2020-08-10 09:20:00|27539.8|27536.2|27537.8|27534.2|27546.3|27542.7|27534.3|27530.7|221
1597051500000|2020-08-10 09:25:00|27538.3|27534.7|27531.8|27528.2|27549.3|27545.7|27526.3|27522.7|238
1597051800000|2020-08-10 09:30:00|27532.3|27528.7|27518.3|27514.7|27533.8|27530.2|27515.3|27511.7|191
1597052100000|2020-08-10 09:35:00|27517.8|27514.2|27521.3|27517.7|27523.3|27519.7|27515.8|27512.2|208
1597052400000|2020-08-10 09:40:00|27521.8|27518.2|27514.8|27511.2|27531.3|27527.7|27514.3|27510.7|176
1597052700000|2020-08-10 09:45:00|27514.3|27510.7|27535.3|27531.7|27535.3|27531.7|27513.8|27510.2|148
1597053000000|2020-08-10 09:50:00|27534.8|27531.2|27536.3|27532.7|27542.3|27538.7|27529.3|27525.7|169
1597053300000|2020-08-10 09:55:00|27536.8|27533.2|27535.8|27532.2|27537.8|27534.2|27529.3|27525.7|107
1597053600000|2020-08-10 10:00:00|27536.3|27532.7|27534.3|27530.7|27542.3|27538.7|27528.8|27525.2|226
1597053900000|2020-08-10 10:05:00|27533.3|27529.7|27533.8|27530.2|27535.3|27531.7|27519.3|27515.7|149
1597054200000|2020-08-10 10:10:00|27533.3|27529.7|27526.3|27522.7|27534.3|27530.7|27524.3|27520.7|50
1597054500000|2020-08-10 10:15:00|27526.8|27523.2|27524.3|27520.7|27529.3|27525.7|27517.8|27514.2|113
1597054800000|2020-08-10 10:20:00|27524.8|27521.2|27521.3|27517.7|27531.8|27528.2|27518.3|27514.7|83
1597055100000|2020-08-10 10:25:00|27521.8|27518.2|27529.8|27526.2|27535.3|27531.7|27518.8|27515.2|105
1597055400000|2020-08-10 10:30:00|27530.3|27526.7|27535.3|27531.7|27546.3|27542.7|27528.8|27525.2|251
1597055700000|2020-08-10 10:35:00|27534.8|27531.2|27528.3|27524.7|27539.3|27535.7|27524.3|27520.7|123
1597056000000|2020-08-10 10:40:00|27527.8|27524.2|27523.3|27519.7|27529.8|27526.2|27518.3|27514.7|104
1597056300000|2020-08-10 10:45:00|27522.8|27519.2|27517.8|27514.2|27528.3|27524.7|27516.3|27512.7|143
1597056600000|2020-08-10 10:50:00|27517.3|27513.7|27526.8|27523.2|27532.3|27528.7|27517.3|27513.7|215
1597056900000|2020-08-10 10:55:00|27527.3|27523.7|27527.3|27523.7|27529.3|27525.7|27522.3|27518.7|65
1597057200000|2020-08-10 11:00:00|27526.3|27522.7|27522.3|27518.7|27527.3|27523.7|27520.8|27517.2|167
1597057500000|2020-08-10 11:05:00|27522.8|27519.2|27503.3|27499.7|27522.8|27519.2|27501.8|27498.2|300
1597057800000|2020-08-10 11:10:00|27502.8|27499.2|27502.8|27499.2|27504.8|27501.2|27495.8|27492.2|230
1597058100000|2020-08-10 11:15:00|27501.8|27498.2|27502.8|27499.2|27505.3|27501.7|27494.8|27491.2|135
1597058400000|2020-08-10 11:20:00|27503.3|27499.7|27505.3|27501.7|27511.3|27507.7|27499.8|27496.2|194
1597058700000|2020-08-10 11:25:00|27504.8|27501.2|27501.3|27497.7|27505.3|27501.7|27499.8|27496.2|105
1597059000000|2020-08-10 11:30:00|27500.8|27497.2|27500.3|27496.7|27508.3|27504.7|27497.8|27494.2|230
1597059300000|2020-08-10 11:35:00|27499.8|27496.2|27508.8|27505.2|27510.8|27507.2|27494.3|27490.7|260
1597059600000|2020-08-10 11:40:00|27508.3|27504.7|27515.8|27512.2|27518.8|27515.2|27507.3|27503.7|165
1597059900000|2020-08-10 11:45:00|27516.3|27512.7|27519.8|27516.2|27526.3|27522.7|27512.3|27508.7|230
1597060200000|2020-08-10 11:50:00|27520.3|27516.7|27524.8|27521.2|27527.8|27524.2|27518.8|27515.2|251
1597060500000|2020-08-10 11:55:00|27523.8|27520.2|27525.3|27521.7|27528.3|27524.7|27521.3|27517.7|120
1597060800000|2020-08-10 12:00:00|27525.8|27522.2|27524.3|27520.7|27526.8|27523.2|27516.8|27513.2|163
1597061100000|2020-08-10 12:05:00|27523.8|27520.2|27522.3|27518.7|27528.3|27524.7|27516.8|27513.2|175
1597061400000|2020-08-10 12:10:00|27522.8|27519.2|27519.3|27515.7|27524.3|27520.7|27516.3|27512.7|161
1597061700000|2020-08-10 12:15:00|27518.3|27514.7|27519.3|27515.7|27523.3|27519.7|27515.3|27511.7|161
1597062000000|2020-08-10 12:20:00|27518.8|27515.2|27520.3|27516.7|27523.8|27520.2|27515.8|27512.2|127
1597062300000|2020-08-10 12:25:00|27519.8|27516.2|27514.3|27510.7|27520.3|27516.7|27513.3|27509.7|78
1597062600000|2020-08-10 12:30:00|27513.8|27510.2|27518.3|27514.7|27520.3|27516.7|27504.8|27501.2|186
1597062900000|2020-08-10 12:35:00|27519.3|27515.7|27524.8|27521.2|27525.8|27522.2|27519.3|27515.7|200
1597063200000|2020-08-10 12:40:00|27524.3|27520.7|27524.3|27520.7|27531.8|27528.2|27521.3|27517.7|300
1597063500000|2020-08-10 12:45:00|27523.8|27520.2|27524.3|27520.7|27531.8|27528.2|27523.8|27520.2|185
1597063800000|2020-08-10 12:50:00|27524.8|27521.2|27532.3|27528.7|27535.3|27531.7|27524.8|27521.2|176
1597064100000|2020-08-10 12:55:00|27532.8|27529.2|27529.3|27525.7|27538.8|27535.2|27527.3|27523.7|305
1597064400000|2020-08-10 13:00:00|27528.8|27525.2|27511.3|27507.7|27533.8|27530.2|27510.8|27507.2|349
1597064700000|2020-08-10 13:05:00|27510.8|27507.2|27499.8|27496.2|27520.3|27516.7|27497.3|27493.7|399
1597065000000|2020-08-10 13:10:00|27500.3|27496.7|27505.8|27502.2|27509.8|27506.2|27500.3|27496.7|320
1597065300000|2020-08-10 13:15:00|27505.3|27501.7|27514.3|27510.7|27515.3|27511.7|27501.3|27497.7|332
1597065600000|2020-08-10 13:20:00|27514.8|27511.2|27525.3|27521.7|27526.3|27522.7|27514.3|27510.7|316
1597065900000|2020-08-10 13:25:00|27526.8|27523.2|27532.3|27528.7|27540.8|27537.2|27526.3|27522.7|611
1597066200000|2020-08-10 13:30:00|27531.7|27529.3|27599.2|27596.8|27599.7|27597.3|27527.7|27525.3|3944
1597066500000|2020-08-10 13:35:00|27598.2|27595.8|27591.2|27588.8|27602.2|27599.8|27572.7|27570.3|3050
1597066800000|2020-08-10 13:40:00|27591.7|27589.3|27643.2|27640.8|27644.7|27642.3|27588.7|27586.3|3001
1597067100000|2020-08-10 13:45:00|27643.7|27641.3|27662.7|27660.3|27663.2|27660.8|27625.2|27622.8|3652
1597067400000|2020-08-10 13:50:00|27663.2|27660.8|27652.7|27650.3|27675.2|27672.8|27649.2|27646.8|2827
1597067700000|2020-08-10 13:55:00|27653.2|27650.8|27671.7|27669.3|27675.2|27672.8|27652.7|27650.3|2473
1597068000000|2020-08-10 14:00:00|27672.7|27670.3|27648.7|27646.3|27672.7|27670.3|27639.7|27637.3|3053
1597068300000|2020-08-10 14:05:00|27648.2|27645.8|27655.7|27653.3|27666.7|27664.3|27637.2|27634.8|2467
1597068600000|2020-08-10 14:10:00|27655.5|27653.1|27690.5|27688.1|27696|27693.6|27655|27652.6|2710
1597068900000|2020-08-10 14:15:00|27690.5|27688.1|27701|27698.6|27701|27698.6|27682|27679.6|1843
1597069200000|2020-08-10 14:20:00|27701.5|27699.1|27682|27679.6|27702|27699.6|27672.5|27670.1|1774
1597069500000|2020-08-10 14:25:00|27683|27680.6|27692.5|27690.1|27700|27697.6|27681|27678.6|1397
1597069800000|2020-08-10 14:30:00|27692|27689.6|27704|27701.6|27705|27702.6|27680|27677.6|1856
1597070100000|2020-08-10 14:35:00|27703|27700.6|27699|27696.6|27717|27714.6|27697|27694.6|2055
1597070400000|2020-08-10 14:40:00|27699.5|27697.1|27696.5|27694.1|27706|27703.6|27680|27677.6|2460
1597070700000|2020-08-10 14:45:00|27696|27693.6|27648|27645.6|27698.5|27696.1|27637|27634.6|3821
1597071000000|2020-08-10 14:50:00|27646|27643.6|27634.5|27632.1|27646|27643.6|27612|27609.6|3301
1597071300000|2020-08-10 14:55:00|27634|27631.6|27564|27561.6|27642.5|27640.1|27563.5|27561.1|3577
1597071600000|2020-08-10 15:00:00|27565|27562.6|27591.5|27589.1|27598|27595.6|27548|27545.6|3417
1597071900000|2020-08-10 15:05:00|27591|27588.6|27614|27611.6|27617|27614.6|27585|27582.6|1927
1597072200000|2020-08-10 15:10:00|27613|27610.6|27628.5|27626.1|27631|27628.6|27607|27604.6|1447
1597072500000|2020-08-10 15:15:00|27628.5|27626.1|27656|27653.6|27656.5|27654.1|27628.5|27626.1|2255
1597072800000|2020-08-10 15:20:00|27656.5|27654.1|27647.5|27645.1|27658|27655.6|27628.5|27626.1|1466
1597073100000|2020-08-10 15:25:00|27647|27644.6|27657.5|27655.1|27664.5|27662.1|27637|27634.6|1166
1597073400000|2020-08-10 15:30:00|27658|27655.6|27673|27670.6|27676|27673.6|27653|27650.6|1632
1597073700000|2020-08-10 15:35:00|27674|27671.6|27658.5|27656.1|27679|27676.6|27658|27655.6|1326
1597074000000|2020-08-10 15:40:00|27658|27655.6|27675|27672.6|27681|27678.6|27658|27655.6|1584
1597074300000|2020-08-10 15:45:00|27674.5|27672.1|27679.5|27677.1|27684.5|27682.1|27661|27658.6|1501
1597074600000|2020-08-10 15:50:00|27680.5|27678.1|27705|27702.6|27706|27703.6|27674|27671.6|2304
1597074900000|2020-08-10 15:55:00|27704.5|27702.1|27722.5|27720.1|27732|27729.6|27699|27696.6|2170
1597075200000|2020-08-10 16:00:00|27723|27720.6|27713|27710.6|27729.5|27727.1|27707|27704.6|1394
1597075500000|2020-08-10 16:05:00|27713.5|27711.1|27707.5|27705.1|27724|27721.6|27703|27700.6|1117
1597075800000|2020-08-10 16:10:00|27708|27705.6|27702|27699.6|27712.5|27710.1|27697|27694.6|1194
1597076100000|2020-08-10 16:15:00|27703|27700.6|27693.5|27691.1|27709|27706.6|27689|27686.6|1024
1597076400000|2020-08-10 16:20:00|27694|27691.6|27698.5|27696.1|27710.5|27708.1|27694|27691.6|1153
1597076700000|2020-08-10 16:25:00|27699|27696.6|27687.5|27685.1|27710|27707.6|27684.5|27682.1|968
1597077000000|2020-08-10 16:30:00|27687|27684.6|27690|27687.6|27690.5|27688.1|27677.5|27675.1|942
1597077300000|2020-08-10 16:35:00|27690.5|27688.1|27698|27695.6|27705.5|27703.1|27688|27685.6|1145
1597077600000|2020-08-10 16:40:00|27697.7|27695.3|27719.7|27717.3|27721.7|27719.3|27691.7|27689.3|1392
1597077900000|2020-08-10 16:45:00|27719.2|27716.8|27706.7|27704.3|27722.7|27720.3|27705.2|27702.8|802
1597078200000|2020-08-10 16:50:00|27707.7|27705.3|27704.7|27702.3|27707.7|27705.3|27693.7|27691.3|898
1597078500000|2020-08-10 16:55:00|27705.2|27702.8|27704.7|27702.3|27714.7|27712.3|27698.2|27695.8|907
1597078800000|2020-08-10 17:00:00|27705.2|27702.8|27713.7|27711.3|27715.7|27713.3|27702.7|27700.3|728
1597079100000|2020-08-10 17:05:00|27714.2|27711.8|27711.2|27708.8|27725.2|27722.8|27708.7|27706.3|1043
1597079400000|2020-08-10 17:10:00|27710.7|27708.3|27678.7|27676.3|27710.7|27708.3|27674.7|27672.3|1346
1597079700000|2020-08-10 17:15:00|27679.2|27676.8|27685.7|27683.3|27695.7|27693.3|27677.7|27675.3|1344
1597080000000|2020-08-10 17:20:00|27686.2|27683.8|27697.2|27694.8|27700.2|27697.8|27676.2|27673.8|850
1597080300000|2020-08-10 17:25:00|27697.7|27695.3|27695.7|27693.3|27698.2|27695.8|27683.7|27681.3|464
1597080600000|2020-08-10 17:30:00|27696.7|27694.3|27693.7|27691.3|27701.7|27699.3|27688.2|27685.8|549
1597080900000|2020-08-10 17:35:00|27693.2|27690.8|27712.2|27709.8|27714.7|27712.3|27691.2|27688.8|853
1597081200000|2020-08-10 17:40:00|27711.7|27709.3|27706.2|27703.8|27717.7|27715.3|27703.7|27701.3|858
1597081500000|2020-08-10 17:45:00|27706.7|27704.3|27702.7|27700.3|27709.7|27707.3|27696.7|27694.3|607
1597081800000|2020-08-10 17:50:00|27703.2|27700.8|27719.2|27716.8|27720.7|27718.3|27700.7|27698.3|681
1597082100000|2020-08-10 17:55:00|27718.7|27716.3|27720.2|27717.8|27723.7|27721.3|27702.2|27699.8|955
1597082400000|2020-08-10 18:00:00|27719.7|27717.3|27737.7|27735.3|27753.2|27750.8|27717.7|27715.3|1906
1597082700000|2020-08-10 18:05:00|27738.7|27736.3|27722.7|27720.3|27740.7|27738.3|27721.7|27719.3|777
1597083000000|2020-08-10 18:10:00|27723.2|27720.8|27722.7|27720.3|27728.2|27725.8|27711.7|27709.3|727
1597083300000|2020-08-10 18:15:00|27723.2|27720.8|27733.2|27730.8|27733.7|27731.3|27716.7|27714.3|475
1597083600000|2020-08-10 18:20:00|27733.7|27731.3|27737.2|27734.8|27741.7|27739.3|27721.7|27719.3|518
1597083900000|2020-08-10 18:25:00|27736.7|27734.3|27753.7|27751.3|27758.2|27755.8|27728.7|27726.3|1001
1597084200000|2020-08-10 18:30:00|27754.2|27751.8|27758.7|27756.3|27759.2|27756.8|27747.2|27744.8|731
1597084500000|2020-08-10 18:35:00|27759.7|27757.3|27743.7|27741.3|27763.2|27760.8|27742.2|27739.8|700
1597084800000|2020-08-10 18:40:00|27743.2|27740.8|27732.7|27730.3|27746.7|27744.3|27729.7|27727.3|520
1597085100000|2020-08-10 18:45:00|27731.7|27729.3|27747.7|27745.3|27749.2|27746.8|27724.2|27721.8|761
1597085400000|2020-08-10 18:50:00|27747.2|27744.8|27776.2|27773.8|27777.2|27774.8|27746.7|27744.3|1342
1597085700000|2020-08-10 18:55:00|27776.7|27774.3|27778.7|27776.3|27789.2|27786.8|27771.2|27768.8|1174
1597086000000|2020-08-10 19:00:00|27777.7|27775.3|27792.7|27790.3|27794.7|27792.3|27767.2|27764.8|1310
1597086300000|2020-08-10 19:05:00|27792.2|27789.8|27779.2|27776.8|27797.7|27795.3|27775.2|27772.8|1071
1597086600000|2020-08-10 19:10:00|27779.7|27777.3|27780.2|27777.8|27789.7|27787.3|27767.7|27765.3|2088
1597086900000|2020-08-10 19:15:00|27779.7|27777.3|27784.2|27781.8|27784.7|27782.3|27764.2|27761.8|2196
1597087200000|2020-08-10 19:20:00|27783.9|27781.5|27795.4|27793|27803.9|27801.5|27779.4|27777|1463
1597087500000|2020-08-10 19:25:00|27795.9|27793.5|27787.4|27785|27805.4|27803|27777.4|27775|1112
1597087800000|2020-08-10 19:30:00|27787.9|27785.5|27782.9|27780.5|27799.4|27797|27776.4|27774|1391
1597088100000|2020-08-10 19:35:00|27783.4|27781|27775.4|27773|27792.4|27790|27760.9|27758.5|959
1597088400000|2020-08-10 19:40:00|27776.4|27774|27773.9|27771.5|27782.9|27780.5|27764.4|27762|1025
1597088700000|2020-08-10 19:45:00|27774.3|27771.9|27762.8|27760.4|27788.8|27786.4|27758.3|27755.9|1488
1597089000000|2020-08-10 19:50:00|27763.3|27760.9|27793.3|27790.9|27793.8|27791.4|27755.8|27753.4|2290
1597089300000|2020-08-10 19:55:00|27793.8|27791.4|27795.8|27793.4|27803.3|27800.9|27773.8|27771.4|3489
1597089600000|2020-08-10 20:00:00|27797.1|27792.3|27775.6|27770.8|27801.6|27796.8|27775.6|27770.8|1146
1597089900000|2020-08-10 20:05:00|27776.1|27771.3|27772.1|27767.3|27783.1|27778.3|27770.1|27765.3|551
1597090200000|2020-08-10 20:10:00|27772.6|27767.8|27772.9|27763.1|27777.6|27772.8|27756.6|27751.8|888
1597090500000|2020-08-10 20:15:00|27774|27764.2|27774.6|27764.8|27774.9|27765.1|27769.1|27759.3|2
1597090800000|2020-08-10 20:20:00|27774.7|27764.9|27774.2|27764.4|27774.7|27764.9|27773.9|27764.1|0
1597091100000|2020-08-10 20:25:00|27776.2|27766.4|27783.1|27773.3|27783.3|27773.5|27776.2|27766.4|0
1597091400000|2020-08-10 20:30:00|27774.1|27769.3|27779.1|27774.3|27783.1|27778.3|27772.1|27767.3|171
1597091700000|2020-08-10 20:35:00|27781.1|27776.3|27783.1|27778.3|27786.1|27781.3|27778.1|27773.3|89
1597092000000|2020-08-10 20:40:00|27782.1|27777.3|27779.1|27774.3|27783.1|27778.3|27776.1|27771.3|126
1597092300000|2020-08-10 20:45:00|27780.1|27775.3|27780.1|27775.3|27783.1|27778.3|27778.1|27773.3|84
1597092600000|2020-08-10 20:50:00|27781.1|27776.3|27787.1|27782.3|27787.1|27782.3|27778.1|27773.3|157
1597092900000|2020-08-10 20:55:00|27785.1|27780.3|27782.6|27772.8|27786.1|27781.3|27777.1|27771.7|89
1597093200000|2020-08-10 21:00:00|27782.7|27772.9|27783.5|27773.7|27783.5|27773.7|27782.7|27772.9|0
1597093500000|2020-08-10 21:05:00|27783.4|27773.6|27783.7|27773.9|27784|27774.2|27782.5|27772.7|0
1597093800000|2020-08-10 21:10:00|27783.3|27773.5|27779.1|27769.3|27783.3|27773.5|27779.1|27769.3|0
1597094100000|2020-08-10 21:15:00|27779.3|27769.5|27779.3|27769.5|27780.1|27770.3|27779|27769.2|0
1597094400000|2020-08-10 21:20:00|27778.9|27769.1|27786.2|27776.4|27786.8|27777|27778.7|27768.9|0
1597094700000|2020-08-10 21:25:00|27787.4|27777.6|27784.4|27774.6|27789|27779.2|27783.9|27774.1|0
1597095000000|2020-08-10 21:30:00|27784.6|27774.8|27787.3|27777.5|27787.8|27778|27784.6|27774.8|0
1597095300000|2020-08-10 21:35:00|27787.4|27777.6|27786.8|27777|27787.4|27777.6|27786.7|27776.9|0
1597095600000|2020-08-10 21:40:00|27786.2|27776.4|27784.5|27774.7|27786.5|27776.7|27784.5|27774.7|0
1597095900000|2020-08-10 21:45:00|27784.4|27774.6|27782.9|27773.1|27784.7|27774.9|27782|27772.2|0
1597096200000|2020-08-10 21:50:00|27782.4|27772.6|27771.7|27761.9|27782.9|27773.1|27771.4|27761.6|0
1597096500000|2020-08-10 21:55:00|27770.8|27761|27759.2|27749.4|27771.8|27762|27759|27749.2|0
1597096800000|2020-08-10 22:00:00|27764.1|27759.3|27765.1|27760.3|27773.6|27768.8|27754.1|27749.3|352
1597097100000|2020-08-10 22:05:00|27765.6|27760.8|27766.6|27761.8|27769.6|27764.8|27764.1|27759.3|62
1597097400000|2020-08-10 22:10:00|27767.1|27762.3|27760.1|27755.3|27767.1|27762.3|27756.1|27751.3|141
1597097700000|2020-08-10 22:15:00|27759.1|27754.3|27764.6|27759.8|27766.6|27761.8|27754.1|27749.3|328
1597098000000|2020-08-10 22:20:00|27765.1|27760.3|27763.1|27758.3|27768.1|27763.3|27760.1|27755.3|59
1597098300000|2020-08-10 22:25:00|27764.6|27759.8|27769.6|27764.8|27771.1|27766.3|27763.1|27758.3|177
1597098600000|2020-08-10 22:30:00|27770.1|27765.3|27764.1|27759.3|27771.1|27766.3|27763.1|27758.3|65
1597098900000|2020-08-10 22:35:00|27763.6|27758.8|27771.1|27766.3|27776.6|27771.8|27763.1|27758.3|116
1597099200000|2020-08-10 22:40:00|27770.6|27765.8|27757.6|27752.8|27770.6|27765.8|27754.6|27749.8|156
1597099500000|2020-08-10 22:45:00|27758.1|27753.3|27754.1|27749.3|27760.1|27755.3|27746.1|27741.3|218
1597099800000|2020-08-10 22:50:00|27754.6|27749.8|27745.1|27740.3|27755.6|27750.8|27742.1|27737.3|195
1597100100000|2020-08-10 22:55:00|27744.6|27739.8|27743.6|27738.8|27746.1|27741.3|27738.1|27733.3|78
1597100400000|2020-08-10 23:00:00|27743.1|27738.3|27747.1|27742.3|27747.6|27742.8|27732.1|27727.3|176
1597100700000|2020-08-10 23:05:00|27747.6|27742.8|27745.6|27740.8|27751.1|27746.3|27737.1|27732.3|162
1597101000000|2020-08-10 23:10:00|27746.6|27741.8|27743.1|27738.3|27747.1|27742.3|27739.1|27734.3|23
1597101300000|2020-08-10 23:15:00|27742.6|27737.8|27742.1|27737.3|27749.6|27744.8|27737.1|27732.3|214
1597101600000|2020-08-10 23:20:00|27742.6|27737.8|27751.1|27746.3|27758.6|27753.8|27742.6|27737.8|186
1597101900000|2020-08-10 23:25:00|27751.6|27746.8|27745.6|27740.8|27753.1|27748.3|27745.1|27740.3|34
1597102200000|2020-08-10 23:30:00|27746.1|27741.3|27763.6|27758.8|27764.1|27759.3|27742.1|27737.3|212
1597102500000|2020-08-10 23:35:00|27763.1|27758.3|27773.1|27768.3|27779.1|27774.3|27761.6|27756.8|194
1597102800000|2020-08-10 23:40:00|27774.1|27769.3|27788.6|27783.8|27788.6|27783.8|27768.1|27763.3|283
1597103100000|2020-08-10 23:45:00|27789.1|27784.3|27780.1|27775.3|27789.1|27784.3|27777.1|27772.3|275
1597103400000|2020-08-10 23:50:00|27779.6|27774.8|27787.1|27782.3|27787.6|27782.8|27777.1|27772.3|255
1597103700000|2020-08-10 23:55:00|27786.6|27781.8|27780.6|27775.8|27788.6|27783.8|27778.6|27773.8|159
1597104000000|2020-08-11 00:00:00|27780.1|27775.3|27775.6|27770.8|27785.6|27780.8|27768.1|27763.3|311
1597104300000|2020-08-11 00:05:00|27777.1|27772.3|27763.1|27758.3|27782.1|27777.3|27761.6|27756.8|236
1597104600000|2020-08-11 00:10:00|27765.1|27760.3|27760.1|27755.3|27770.1|27765.3|27757.1|27752.3|150
1597104900000|2020-08-11 00:15:00|27759.6|27754.8|27762.6|27757.8|27771.6|27766.8|27754.6|27749.8|247
1597105200000|2020-08-11 00:20:00|27763.1|27758.3|27763.6|27758.8|27764.6|27759.8|27757.1|27752.3|64
1597105500000|2020-08-11 00:25:00|27764.1|27759.3|27763.1|27758.3|27767.1|27762.3|27748.1|27743.3|198
1597105800000|2020-08-11 00:30:00|27763.6|27758.8|27792.6|27787.8|27796.1|27791.3|27763.6|27758.8|311
1597106100000|2020-08-11 00:35:00|27792.1|27787.3|27793.6|27788.8|27801.1|27796.3|27789.1|27784.3|143
1597106400000|2020-08-11 00:40:00|27794.1|27789.3|27788.6|27783.8|27809.1|27804.3|27788.6|27783.8|287
1597106700000|2020-08-11 00:45:00|27788.1|27783.3|27790.1|27785.3|27794.6|27789.8|27770.6|27765.8|520
1597107000000|2020-08-11 00:50:00|27789.6|27784.8|27797.1|27792.3|27798.1|27793.3|27786.6|27781.8|71
1597107300000|2020-08-11 00:55:00|27796.6|27791.8|27796.6|27791.8|27802.6|27797.8|27794.1|27789.3|80
1597107600000|2020-08-11 01:00:00|27796.1|27791.3|27783.6|27778.8|27804.1|27799.3|27782.1|27777.3|160
1597107900000|2020-08-11 01:05:00|27784.1|27779.3|27794.1|27789.3|27796.6|27791.8|27782.1|27777.3|107
1597108200000|2020-08-11 01:10:00|27794.6|27789.8|27794.1|27789.3|27798.1|27793.3|27789.1|27784.3|100
1597108500000|2020-08-11 01:15:00|27794.6|27789.8|27814.1|27809.3|27819.1|27814.3|27793.6|27788.8|241
1597108800000|2020-08-11 01:20:00|27814.6|27809.8|27808.1|27803.3|27816.6|27811.8|27798.1|27793.3|449
1597109100000|2020-08-11 01:25:00|27808.6|27803.8|27811.6|27806.8|27818.1|27813.3|27806.1|27801.3|198
1597109400000|2020-08-11 01:30:00|27812.1|27807.3|27817.1|27812.3|27827.1|27822.3|27812.1|27807.3|231
1597109700000|2020-08-11 01:35:00|27816.6|27811.8|27822.1|27817.3|27827.1|27822.3|27816.1|27811.3|253
1597110000000|2020-08-11 01:40:00|27822.6|27817.8|27821.1|27816.3|27829.1|27824.3|27820.1|27815.3|211
1597110300000|2020-08-11 01:45:00|27822.1|27817.3|27834.1|27829.3|27836.6|27831.8|27822.1|27817.3|151
1597110600000|2020-08-11 01:50:00|27835.1|27830.3|27833.1|27828.3|27839.1|27834.3|27832.1|27827.3|149
1597110900000|2020-08-11 01:55:00|27833.6|27828.8|27833.1|27828.3|27839.1|27834.3|27831.6|27826.8|103
1597111200000|2020-08-11 02:00:00|27832.6|27827.8|27851.6|27846.8|27854.1|27849.3|27832.6|27827.8|269
1597111500000|2020-08-11 02:05:00|27852.1|27847.3|27860.1|27855.3|27865.6|27860.8|27849.6|27844.8|297
1597111800000|2020-08-11 02:10:00|27859.1|27854.3|27862.6|27857.8|27865.6|27860.8|27859.1|27854.3|221
1597112100000|2020-08-11 02:15:00|27863.1|27858.3|27853.1|27848.3|27864.6|27859.8|27853.1|27848.3|120
1597112400000|2020-08-11 02:20:00|27852.6|27847.8|27853.1|27848.3|27859.1|27854.3|27849.6|27844.8|127
1597112700000|2020-08-11 02:25:00|27852.6|27847.8|27848.1|27843.3|27854.1|27849.3|27847.6|27842.8|101
1597113000000|2020-08-11 02:30:00|27848.6|27843.8|27859.1|27854.3|27860.6|27855.8|27848.6|27843.8|110
1597113300000|2020-08-11 02:35:00|27858.1|27853.3|27852.1|27847.3|27863.6|27858.8|27852.1|27847.3|97
1597113600000|2020-08-11 02:40:00|27849.1|27844.3|27854.1|27849.3|27855.1|27850.3|27845.1|27840.3|117
1597113900000|2020-08-11 02:45:00|27853.6|27848.8|27854.1|27849.3|27861.1|27856.3|27853.1|27848.3|84
1597114200000|2020-08-11 02:50:00|27853.6|27848.8|27857.1|27852.3|27859.1|27854.3|27849.1|27844.3|91
1597114500000|2020-08-11 02:55:00|27856.6|27851.8|27855.1|27850.3|27858.6|27853.8|27854.1|27849.3|62
1597114800000|2020-08-11 03:00:00|27859.1|27854.3|27868.1|27863.3|27868.6|27863.8|27857.1|27852.3|206
1597115100000|2020-08-11 03:05:00|27869.1|27864.3|27864.1|27859.3|27872.6|27867.8|27863.1|27858.3|112
1597115400000|2020-08-11 03:10:00|27863.6|27858.8|27863.6|27858.8|27865.6|27860.8|27862.1|27857.3|82
1597115700000|2020-08-11 03:15:00|27864.1|27859.3|27859.1|27854.3|27868.1|27863.3|27856.1|27851.3|93
1597116000000|2020-08-11 03:20:00|27858.6|27853.8|27867.6|27862.8|27867.6|27862.8|27857.1|27852.3|112
1597116300000|2020-08-11 03:25:00|27866.1|27861.3|27869.6|27864.8|27871.1|27866.3|27864.1|27859.3|65
1597116600000|2020-08-11 03:30:00|27869.1|27864.3|27866.1|27861.3|27871.1|27866.3|27865.1|27860.3|79
1597116900000|2020-08-11 03:35:00|27866.6|27861.8|27875.1|27870.3|27875.6|27870.8|27866.6|27861.8|137
1597117200000|2020-08-11 03:40:00|27875.6|27870.8|27875.1|27870.3|27876.6|27871.8|27873.1|27868.3|65
1597117500000|2020-08-11 03:45:00|27875.6|27870.8|27877.1|27872.3|27878.1|27873.3|27873.6|27868.8|63
1597117800000|2020-08-11 03:50:00|27876.6|27871.8|27875.6|27870.8|27877.6|27872.8|27874.6|27869.8|54
1597118100000|2020-08-11 03:55:00|27876.1|27871.3|27872.1|27867.3|27876.1|27871.3|27871.6|27866.8|43
1597118400000|2020-08-11 04:00:00|27870.1|27865.3|27873.6|27868.8|27874.1|27869.3|27868.1|27863.3|64
1597118700000|2020-08-11 04:05:00|27874.1|27869.3|27877.6|27872.8|27885.1|27880.3|27874.1|27869.3|150
1597119000000|2020-08-11 04:10:00|27877.1|27872.3|27869.6|27864.8|27877.1|27872.3|27864.1|27859.3|170
1597119300000|2020-08-11 04:15:00|27870.1|27865.3|27870.6|27865.8|27872.1|27867.3|27866.6|27861.8|72
1597119600000|2020-08-11 04:20:00|27871.1|27866.3|27868.1|27863.3|27873.1|27868.3|27866.6|27861.8|65
1597119900000|2020-08-11 04:25:00|27868.6|27863.8|27876.1|27871.3|27876.1|27871.3|27866.6|27861.8|52
1597120200000|2020-08-11 04:30:00|27875.6|27870.8|27869.1|27864.3|27876.1|27871.3|27869.1|27864.3|67
1597120500000|2020-08-11 04:35:00|27868.6|27863.8|27860.1|27855.3|27870.1|27865.3|27854.1|27849.3|126
1597120800000|2020-08-11 04:40:00|27859.1|27854.3|27866.1|27861.3|27870.6|27865.8|27857.1|27852.3|118
1597121100000|2020-08-11 04:45:00|27865.6|27860.8|27860.6|27855.8|27866.1|27861.3|27858.1|27853.3|36
1597121400000|2020-08-11 04:50:00|27861.1|27856.3|27856.1|27851.3|27863.1|27858.3|27853.6|27848.8|55
1597121700000|2020-08-11 04:55:00|27855.6|27850.8|27854.1|27849.3|27858.1|27853.3|27853.6|27848.8|68
1597122000000|2020-08-11 05:00:00|27853.6|27848.8|27858.1|27853.3|27859.6|27854.8|27851.6|27846.8|121
1597122300000|2020-08-11 05:05:00|27857.6|27852.8|27872.6|27867.8|27873.6|27868.8|27856.6|27851.8|97
1597122600000|2020-08-11 05:10:00|27872.1|27867.3|27873.6|27868.8|27875.1|27870.3|27868.6|27863.8|77
1597122900000|2020-08-11 05:15:00|27874.1|27869.3|27875.1|27870.3|27875.6|27870.8|27872.1|27867.3|44
1597123200000|2020-08-11 05:20:00|27875.6|27870.8|27879.1|27874.3|27885.1|27880.3|27874.1|27869.3|148
1597123500000|2020-08-11 05:25:00|27878.6|27873.8|27874.1|27869.3|27882.1|27877.3|27872.1|27867.3|75
1597123800000|2020-08-11 05:30:00|27873.6|27868.8|27869.6|27864.8|27882.6|27877.8|27866.1|27861.3|311
1597124100000|2020-08-11 05:35:00|27869.1|27864.3|27862.6|27857.8|27870.6|27865.8|27861.6|27856.8|79
1597124400000|2020-08-11 05:40:00|27863.1|27858.3|27861.6|27856.8|27866.1|27861.3|27857.6|27852.8|89
1597124700000|2020-08-11 05:45:00|27861.1|27856.3|27870.1|27865.3|27870.6|27865.8|27855.1|27850.3|122
1597125000000|2020-08-11 05:50:00|27870.6|27865.8|27881.1|27876.3|27881.1|27876.3|27870.6|27865.8|126
1597125300000|2020-08-11 05:55:00|27880.6|27875.8|27877.1|27872.3|27882.1|27877.3|27869.6|27864.8|112
1597125600000|2020-08-11 06:00:00|27876.5|27872.9|27933.5|27929.9|27936|27932.4|27875.5|27871.9|943
1597125900000|2020-08-11 06:05:00|27934|27930.4|27915.5|27911.9|27934.5|27930.9|27914.5|27910.9|524
1597126200000|2020-08-11 06:10:00|27916|27912.4|27900.5|27896.9|27925.5|27921.9|27899.5|27895.9|317
1597126500000|2020-08-11 06:15:00|27901|27897.4|27885|27881.4|27901.5|27897.9|27882|27878.4|301
1597126800000|2020-08-11 06:20:00|27884.5|27880.9|27865.5|27861.9|27886|27882.4|27860.5|27856.9|391
1597127100000|2020-08-11 06:25:00|27866|27862.4|27863|27859.4|27871.5|27867.9|27854|27850.4|222
1597127400000|2020-08-11 06:30:00|27863.5|27859.9|27859.5|27855.9|27865|27861.4|27853.5|27849.9|256
1597127700000|2020-08-11 06:35:00|27859|27855.4|27863.5|27859.9|27867.5|27863.9|27848.5|27844.9|377
1597128000000|2020-08-11 06:40:00|27864|27860.4|27866.5|27862.9|27872|27868.4|27856.5|27852.9|230
1597128300000|2020-08-11 06:45:00|27865.5|27861.9|27857.5|27853.9|27868.5|27864.9|27851.5|27847.9|204
1597128600000|2020-08-11 06:50:00|27857|27853.4|27851.5|27847.9|27859.5|27855.9|27844|27840.4|288
1597128900000|2020-08-11 06:55:00|27851|27847.4|27861.5|27857.9|27867|27863.4|27848.5|27844.9|232
1597129200000|2020-08-11 07:00:00|27861|27857.4|27889.5|27885.9|27901|27897.4|27859.5|27855.9|788
1597129500000|2020-08-11 07:05:00|27887.5|27883.9|27873.5|27869.9|27894.5|27890.9|27873|27869.4|483
1597129800000|2020-08-11 07:10:00|27874|27870.4|27896.5|27892.9|27896.5|27892.9|27874|27870.4|282
1597130100000|2020-08-11 07:15:00|27897|27893.4|27917.5|27913.9|27932|27928.4|27897|27893.4|642
1597130400000|2020-08-11 07:20:00|27918|27914.4|27930.5|27926.9|27952.5|27948.9|27918|27914.4|935
1597130700000|2020-08-11 07:25:00|27930|27926.4|27928.5|27924.9|27944|27940.4|27926.5|27922.9|419
1597131000000|2020-08-11 07:30:00|27929|27925.4|27950.5|27946.9|27953.5|27949.9|27929|27925.4|646
1597131300000|2020-08-11 07:35:00|27954.5|27950.9|27934.5|27930.9|27964.5|27960.9|27931.5|27927.9|583
1597131600000|2020-08-11 07:40:00|27935|27931.4|27961.5|27957.9|27968.5|27964.9|27935|27931.4|404
1597131900000|2020-08-11 07:45:00|27962|27958.4|27948|27944.4|27965|27961.4|27947.5|27943.9|415
1597132200000|2020-08-11 07:50:00|27948.5|27944.9|27960.5|27956.9|27963|27959.4|27948.5|27944.9|273
1597132500000|2020-08-11 07:55:00|27960|27956.4|27966|27962.4|27968.5|27964.9|27954|27950.4|217
1597132800000|2020-08-11 08:00:00|27965.5|27961.9|27952|27948.4|27976.5|27972.9|27951.5|27947.9|526
1597133100000|2020-08-11 08:05:00|27952.5|27948.9|27957|27953.4|27969.5|27965.9|27951.5|27947.9|375
1597133400000|2020-08-11 08:10:00|27956.5|27952.9|27965.5|27961.9|27983.5|27979.9|27955.5|27951.9|477
1597133700000|2020-08-11 08:15:00|27966|27962.4|27960|27956.4|27980|27976.4|27959|27955.4|299
1597134000000|2020-08-11 08:20:00|27959.5|27955.9|27980.5|27976.9|27998.5|27994.9|27957|27953.4|511
1597134300000|2020-08-11 08:25:00|27981|27977.4|27989.5|27985.9|27992|27988.4|27976.5|27972.9|248
1597134600000|2020-08-11 08:30:00|27990|27986.4|28010.5|28006.9|28012|28008.4|27987|27983.4|662
1597134900000|2020-08-11 08:35:00|28010|28006.4|28025.5|28021.9|28035.5|28031.9|28003|27999.4|887
1597135200000|2020-08-11 08:40:00|28026|28022.4|28033.5|28029.9|28040.5|28036.9|28023.5|28019.9|338
1597135500000|2020-08-11 08:45:00|28034|28030.4|28047.5|28043.9|28050|28046.4|28027|28023.4|501
1597135800000|2020-08-11 08:50:00|28048|28044.4|28050.5|28046.9|28061.5|28057.9|28046.5|28042.9|792
1597136100000|2020-08-11 08:55:00|28050|28046.4|28061.5|28057.9|28064.5|28060.9|28048.5|28044.9|378
1597136400000|2020-08-11 09:00:00|28061|28057.4|28042.5|28038.9|28066.5|28062.9|28041|28037.4|470
1597136700000|2020-08-11 09:05:00|28043|28039.4|28050.5|28046.9|28058.5|28054.9|28037|28033.4|487
1597137000000|2020-08-11 09:10:00|28051|28047.4|28064.5|28060.9|28070.5|28066.9|28047.5|28043.9|335
1597137300000|2020-08-11 09:15:00|28063.5|28059.9|28057.5|28053.9|28068.5|28064.9|28051.5|28047.9|329
1597137600000|2020-08-11 09:20:00|28058|28054.4|28050.5|28046.9|28066|28062.4|28050|28046.4|254
1597137900000|2020-08-11 09:25:00|28050|28046.4|28059.5|28055.9|28068|28064.4|28047|28043.4|347
1597138200000|2020-08-11 09:30:00|28060|28056.4|28072.5|28068.9|28080|28076.4|28053|28049.4|433
1597138500000|2020-08-11 09:35:00|28072|28068.4|28057.5|28053.9|28080|28076.4|28056.5|28052.9|304
1597138800000|2020-08-11 09:40:00|28056.5|28052.9|28057|28053.4|28064.5|28060.9|28054.5|28050.9|270
1597139100000|2020-08-11 09:45:00|28057.5|28053.9|28072.5|28068.9|28076.5|28072.9|28055.5|28051.9|311
1597139400000|2020-08-11 09:50:00|28073|28069.4|28053|28049.4|28075|28071.4|28051.5|28047.9|279
1597139700000|2020-08-11 09:55:00|28053.5|28049.9|28049|28045.4|28065|28061.4|28048|28044.4|229
1597140000000|2020-08-11 10:00:00|28048.5|28044.9|28043.5|28039.9|28052.5|28048.9|28038|28034.4|448
1597140300000|2020-08-11 10:05:00|28044|28040.4|28048.5|28044.9|28060.5|28056.9|28044|28040.4|242
1597140600000|2020-08-11 10:10:00|28049|28045.4|28048.5|28044.9|28053.5|28049.9|28043.5|28039.9|263
1597140900000|2020-08-11 10:15:00|28049|28045.4|28048.5|28044.9|28069|28065.4|28048|28044.4|423
1597141200000|2020-08-11 10:20:00|28048|28044.4|28055.5|28051.9|28061.5|28057.9|28046|28042.4|194
1597141500000|2020-08-11 10:25:00|28056|28052.4|28063.5|28059.9|28066|28062.4|28055.5|28051.9|133
1597141800000|2020-08-11 10:30:00|28063|28059.4|28051.5|28047.9|28063.5|28059.9|28043.5|28039.9|357
1597142100000|2020-08-11 10:35:00|28051|28047.4|28053.5|28049.9|28058.5|28054.9|28049.5|28045.9|199
1597142400000|2020-08-11 10:40:00|28053|28049.4|28051.5|28047.9|28059|28055.4|28044.5|28040.9|176
1597142700000|2020-08-11 10:45:00|28051|28047.4|28040.5|28036.9|28052.5|28048.9|28039.5|28035.9|212
1597143000000|2020-08-11 10:50:00|28040|28036.4|28031|28027.4|28047.5|28043.9|28028|28024.4|503
1597143300000|2020-08-11 10:55:00|28031.5|28027.9|28025.5|28021.9|28032.5|28028.9|28020|28016.4|362
1597143600000|2020-08-11 11:00:00|28024.5|28020.9|28028.5|28024.9|28031|28027.4|28012.5|28008.9|311
1597143900000|2020-08-11 11:05:00|28029|28025.4|28058.5|28054.9|28059.5|28055.9|28028.5|28024.9|463
1597144200000|2020-08-11 11:10:00|28058|28054.4|28036.5|28032.9|28064.5|28060.9|28035|28031.4|498
1597144500000|2020-08-11 11:15:00|28037|28033.4|28044|28040.4|28050|28046.4|28036.5|28032.9|237
1597144800000|2020-08-11 11:20:00|28044.5|28040.9|28024|28020.4|28045.5|28041.9|28018.5|28014.9|460
1597145100000|2020-08-11 11:25:00|28025.5|28021.9|28037.5|28033.9|28039.5|28035.9|28025.5|28021.9|304
1597145400000|2020-08-11 11:30:00|28037|28033.4|28051.5|28047.9|28052|28048.4|28035.5|28031.9|348
1597145700000|2020-08-11 11:35:00|28051|28047.4|28044.5|28040.9|28051.5|28047.9|28035|28031.4|309
1597146000000|2020-08-11 11:40:00|28044|28040.4|28037|28033.4|28049|28045.4|28033.5|28029.9|337
1597146300000|2020-08-11 11:45:00|28036.5|28032.9|28051.5|28047.9|28052|28048.4|28031|28027.4|373
1597146600000|2020-08-11 11:50:00|28052.5|28048.9|28048|28044.4|28062|28058.4|28047.5|28043.9|296
1597146900000|2020-08-11 11:55:00|28047.5|28043.9|28044.5|28040.9|28048.5|28044.9|28031.5|28027.9|366
1597147200000|2020-08-11 12:00:00|28045.5|28041.9|28061.5|28057.9|28065|28061.4|28044|28040.4|436
1597147500000|2020-08-11 12:05:00|28062|28058.4|28063.5|28059.9|28068|28064.4|28056|28052.4|303
1597147800000|2020-08-11 12:10:00|28064|28060.4|28063.5|28059.9|28066|28062.4|28051|28047.4|267
1597148100000|2020-08-11 12:15:00|28064|28060.4|28084|28080.4|28087|28083.4|28059.5|28055.9|624
1597148400000|2020-08-11 12:20:00|28084.5|28080.9|28088.5|28084.9|28089.5|28085.9|28066.5|28062.9|616
1597148700000|2020-08-11 12:25:00|28088|28084.4|28088|28084.4|28092|28088.4|28081.5|28077.9|329
1597149000000|2020-08-11 12:30:00|28087.5|28083.9|28090.5|28086.9|28095.5|28091.9|28078.5|28074.9|750
1597149300000|2020-08-11 12:35:00|28090|28086.4|28114.5|28110.9|28117.5|28113.9|28083|28079.4|912
1597149600000|2020-08-11 12:40:00|28114|28110.4|28121.5|28117.9|28122.5|28118.9|28112|28108.4|510
1597149900000|2020-08-11 12:45:00|28121|28117.4|28127.5|28123.9|28136|28132.4|28104.5|28100.9|1657
1597150200000|2020-08-11 12:50:00|28127|28123.4|28121.5|28117.9|28129.5|28125.9|28112|28108.4|586
1597150500000|2020-08-11 12:55:00|28121|28117.4|28121.5|28117.9|28134.5|28130.9|28116|28112.4|639
1597150800000|2020-08-11 13:00:00|28121|28117.4|28124|28120.4|28136.5|28132.9|28114|28110.4|619
1597151100000|2020-08-11 13:05:00|28124.5|28120.9|28108.5|28104.9|28129|28125.4|28108.5|28104.9|565
1597151400000|2020-08-11 13:10:00|28108|28104.4|28086|28082.4|28114.5|28110.9|28085.5|28081.9|687
1597151700000|2020-08-11 13:15:00|28087|28083.4|28095.5|28091.9|28102.5|28098.9|28082|28078.4|533
1597152000000|2020-08-11 13:20:00|28095|28091.4|28095.5|28091.9|28099.5|28095.9|28088.5|28084.9|332
1597152300000|2020-08-11 13:25:00|28095|28091.4|28073.5|28069.9|28097.5|28093.9|28067|28063.4|824
1597152600000|2020-08-11 13:30:00|28072.3|28069.9|28102.3|28099.9|28133.8|28131.4|28066.8|28064.4|5336
1597152900000|2020-08-11 13:35:00|28101.8|28099.4|28131.8|28129.4|28137.3|28134.9|28095.3|28092.9|3637
1597153200000|2020-08-11 13:40:00|28132.8|28130.4|28131.3|28128.9|28153.8|28151.4|28111.3|28108.9|3216
1597153500000|2020-08-11 13:45:00|28132.3|28129.9|28134.3|28131.9|28157.3|28154.9|28130.3|28127.9|3124
1597153800000|2020-08-11 13:50:00|28134.8|28132.4|28113.8|28111.4|28145.3|28142.9|28100.3|28097.9|3299
1597154100000|2020-08-11 13:55:00|28114.3|28111.9|28088.3|28085.9|28130.3|28127.9|28080.3|28077.9|3384
1597154400000|2020-08-11 14:00:00|28087.3|28084.9|28101.3|28098.9|28107.3|28104.9|28072.3|28069.9|3669
1597154700000|2020-08-11 14:05:00|28100.3|28097.9|28041.3|28038.9|28109.3|28106.9|28037.3|28034.9|4880
1597155000000|2020-08-11 14:10:00|28040.2|28037.8|28053.7|28051.3|28078.2|28075.8|28040.2|28037.8|4729
1597155300000|2020-08-11 14:15:00|28054.2|28051.8|28121.2|28118.8|28122.2|28119.8|28045.2|28042.8|3648
1597155600000|2020-08-11 14:20:00|28120.7|28118.3|28080.2|28077.8|28125.2|28122.8|28076.2|28073.8|2710
1597155900000|2020-08-11 14:25:00|28080.7|28078.3|28114.2|28111.8|28117.7|28115.3|28080.7|28078.3|2175
1597156200000|2020-08-11 14:30:00|28113.2|28110.8|28101.2|28098.8|28120.2|28117.8|28094.2|28091.8|2066
1597156500000|2020-08-11 14:35:00|28102.2|28099.8|28124.2|28121.8|28131.7|28129.3|28097.2|28094.8|2248
1597156800000|2020-08-11 14:40:00|28123.7|28121.3|28117.2|28114.8|28135.2|28132.8|28114.7|28112.3|1555
1597157100000|2020-08-11 14:45:00|28116.7|28114.3|28107.2|28104.8|28145.7|28143.3|28099.2|28096.8|2462
1597157400000|2020-08-11 14:50:00|28108.7|28106.3|28110.2|28107.8|28119.7|28117.3|28102.7|28100.3|1644
1597157700000|2020-08-11 14:55:00|28109.7|28107.3|28107.7|28105.3|28125.7|28123.3|28101.2|28098.8|1251
1597158000000|2020-08-11 15:00:00|28108.2|28105.8|28111.7|28109.3|28133.2|28130.8|28105.2|28102.8|1740
1597158300000|2020-08-11 15:05:00|28111.2|28108.8|28115.2|28112.8|28127.2|28124.8|28111.2|28108.8|1407
1597158600000|2020-08-11 15:10:00|28115.7|28113.3|28094.7|28092.3|28121.2|28118.8|28087.7|28085.3|1594
1597158900000|2020-08-11 15:15:00|28095.2|28092.8|28123.2|28120.8|28125.2|28122.8|28090.2|28087.8|1717
1597159200000|2020-08-11 15:20:00|28123.7|28121.3|28101.2|28098.8|28132.2|28129.8|28098.2|28095.8|1755
1597159500000|2020-08-11 15:25:00|28102.2|28099.8|28085.7|28083.3|28105.2|28102.8|28076.2|28073.8|2226
1597159800000|2020-08-11 15:30:00|28084.7|28082.3|28077.7|28075.3|28092.2|28089.8|28060.2|28057.8|2216
1597160100000|2020-08-11 15:35:00|28077.2|28074.8|28062.2|28059.8|28090.7|28088.3|28060.2|28057.8|1859
1597160400000|2020-08-11 15:40:00|28061.2|28058.8|28061.7|28059.3|28077.7|28075.3|28057.7|28055.3|1344
1597160700000|2020-08-11 15:45:00|28061.2|28058.8|28046.2|28043.8|28068.2|28065.8|28046.2|28043.8|1226
1597161000000|2020-08-11 15:50:00|28045.7|28043.3|28037.2|28034.8|28050.7|28048.3|28028.2|28025.8|1519
1597161300000|2020-08-11 15:55:00|28036.7|28034.3|28063.2|28060.8|28063.2|28060.8|28035.2|28032.8|1662
1597161600000|2020-08-11 16:00:00|28064.2|28061.8|28030.2|28027.8|28071.2|28068.8|28030.2|28027.8|2969
1597161900000|2020-08-11 16:05:00|28028.2|28025.8|28057.2|28054.8|28066.2|28063.8|28025.7|28023.3|1777
1597162200000|2020-08-11 16:10:00|28056.7|28054.3|28059.7|28057.3|28067.2|28064.8|28052.2|28049.8|773
1597162500000|2020-08-11 16:15:00|28060.2|28057.8|28056.7|28054.3|28065.7|28063.3|28055.7|28053.3|702
1597162800000|2020-08-11 16:20:00|28056.2|28053.8|28062.2|28059.8|28070.2|28067.8|28054.2|28051.8|839
1597163100000|2020-08-11 16:25:00|28062.7|28060.3|28081.2|28078.8|28082.7|28080.3|28059.2|28056.8|1164
1597163400000|2020-08-11 16:30:00|28080.7|28078.3|28072.2|28069.8|28083.2|28080.8|28065.7|28063.3|1229
1597163700000|2020-08-11 16:35:00|28071.2|28068.8|28070.7|28068.3|28075.2|28072.8|28057.7|28055.3|614
1597164000000|2020-08-11 16:40:00|28069|28066.6|28060|28057.6|28072.5|28070.1|28049.5|28047.1|721
1597164300000|2020-08-11 16:45:00|28060.5|28058.1|28057|28054.6|28066|28063.6|28055.5|28053.1|795
1597164600000|2020-08-11 16:50:00|28057.5|28055.1|28041|28038.6|28058.5|28056.1|28041|28038.6|1707
1597164900000|2020-08-11 16:55:00|28040.5|28038.1|28044|28041.6|28045.5|28043.1|28023.5|28021.1|1161
1597165200000|2020-08-11 17:00:00|28044.5|28042.1|28039|28036.6|28052.5|28050.1|28031.5|28029.1|830
1597165500000|2020-08-11 17:05:00|28038.5|28036.1|28055.5|28053.1|28057.5|28055.1|28031.5|28029.1|707
1597165800000|2020-08-11 17:10:00|28056|28053.6|28052.5|28050.1|28061.5|28059.1|28049.5|28047.1|785
1597166100000|2020-08-11 17:15:00|28051.5|28049.1|28072.5|28070.1|28072.5|28070.1|28043|28040.6|924
1597166400000|2020-08-11 17:20:00|28072|28069.6|28100.5|28098.1|28102.5|28100.1|28062.5|28060.1|1911
1597166700000|2020-08-11 17:25:00|28101|28098.6|28092.5|28090.1|28105|28102.6|28091.5|28089.1|1049
1597167000000|2020-08-11 17:30:00|28093|28090.6|28087|28084.6|28096.5|28094.1|28085.5|28083.1|1324
1597167300000|2020-08-11 17:35:00|28086.5|28084.1|28096.5|28094.1|28101|28098.6|28083.5|28081.1|1315
1597167600000|2020-08-11 17:40:00|28096|28093.6|28102.5|28100.1|28103.5|28101.1|28091.5|28089.1|1202
1597167900000|2020-08-11 17:45:00|28103|28100.6|28082|28079.6|28103.5|28101.1|28076|28073.6|1250
1597168200000|2020-08-11 17:50:00|28082.5|28080.1|28094.5|28092.1|28099|28096.6|28078.5|28076.1|1203
1597168500000|2020-08-11 17:55:00|28094|28091.6|28108|28105.6|28109.5|28107.1|28086.5|28084.1|996
1597168800000|2020-08-11 18:00:00|28108.5|28106.1|28120|28117.6|28121.5|28119.1|28105.5|28103.1|1014
1597169100000|2020-08-11 18:05:00|28119.5|28117.1|28118|28115.6|28121.5|28119.1|28110|28107.6|626
1597169400000|2020-08-11 18:10:00|28117.5|28115.1|28084|28081.6|28118|28115.6|28084|28081.6|1162
1597169700000|2020-08-11 18:15:00|28083.5|28081.1|28080.5|28078.1|28094.5|28092.1|28059.5|28057.1|1987
1597170000000|2020-08-11 18:20:00|28081|28078.6|28045.5|28043.1|28086|28083.6|28044.5|28042.1|1731
1597170300000|2020-08-11 18:25:00|28045|28042.6|28025.5|28023.1|28056.5|28054.1|28020.5|28018.1|2240
1597170600000|2020-08-11 18:30:00|28026|28023.6|28022.5|28020.1|28031|28028.6|28010|28007.6|1554
1597170900000|2020-08-11 18:35:00|28022|28019.6|27986|27983.6|28025|28022.6|27970.5|27968.1|2269
1597171200000|2020-08-11 18:40:00|27985.5|27983.1|27997.5|27995.1|28015|28012.6|27982.5|27980.1|2025
1597171500000|2020-08-11 18:45:00|27998|27995.6|27970|27967.6|27999|27996.6|27966.5|27964.1|2458
1597171800000|2020-08-11 18:50:00|27969.5|27967.1|27997.5|27995.1|28001.5|27999.1|27956.5|27954.1|1938
1597172100000|2020-08-11 18:55:00|27997|27994.6|28010|28007.6|28011.5|28009.1|27989.5|27987.1|1157
1597172400000|2020-08-11 19:00:00|28011.5|28009.1|27965|27962.6|28014|28011.6|27961.5|27959.1|2224
1597172700000|2020-08-11 19:05:00|27965.5|27963.1|27957.5|27955.1|27987|27984.6|27954|27951.6|2208
1597173000000|2020-08-11 19:10:00|27958|27955.6|27936|27933.6|27997|27994.6|27936|27933.6|3012
1597173300000|2020-08-11 19:15:00|27934|27931.6|27783|27780.6|27944.5|27942.1|27761.5|27759.1|7326
1597173600000|2020-08-11 19:20:00|27784.5|27782.1|27758.5|27756.1|27825.5|27823.1|27755|27752.6|4989
1597173900000|2020-08-11 19:25:00|27759|27756.6|27854.5|27852.1|27861.5|27859.1|27759|27756.6|3777
1597174200000|2020-08-11 19:30:00|27855|27852.6|27756|27753.6|27863|27860.6|27755.5|27753.1|3564
1597174500000|2020-08-11 19:35:00|27756.5|27754.1|27793.5|27791.1|27821.5|27819.1|27756.5|27754.1|3282
1597174800000|2020-08-11 19:40:00|27798.5|27796.1|27759|27756.6|27815.5|27813.1|27741.5|27739.1|4206
1597175100000|2020-08-11 19:45:00|27759.5|27757.1|27718.5|27716.1|27762|27759.6|27697.5|27695.1|4475
1597175400000|2020-08-11 19:50:00|27719|27716.6|27654.1|27651.7|27719|27716.6|27624.1|27621.7|6757
1597175700000|2020-08-11 19:55:00|27655.1|27652.7|27692.6|27690.2|27702.1|27699.7|27648.1|27645.7|6693
1597176000000|2020-08-11 20:00:00|27694.1|27691.7|27660.3|27655.5|27695.3|27691.7|27631.8|27627|2431
1597176300000|2020-08-11 20:05:00|27659.8|27655|27709.3|27704.5|27716.8|27712|27657.3|27652.5|904
1597176600000|2020-08-11 20:10:00|27709.8|27705|27699.6|27689.8|27715.8|27711|27690.8|27686|834
1597176900000|2020-08-11 20:15:00|27701.6|27691.8|27733.8|27724|27735.6|27725.8|27692.7|27682.9|0
1597177200000|2020-08-11 20:20:00|27733.9|27724.1|27736|27726.2|27736.2|27726.4|27723.9|27714.1|0
1597177500000|2020-08-11 20:25:00|27735.7|27725.9|27724|27714.2|27746.9|27737.1|27721.4|27711.6|0
1597177800000|2020-08-11 20:30:00|27718.3|27713.5|27754.3|27749.5|27772.3|27767.5|27713.3|27708.5|699
1597178100000|2020-08-11 20:35:00|27757.3|27752.5|27753.3|27748.5|27763.3|27758.5|27749.3|27744.5|131
1597178400000|2020-08-11 20:40:00|27751.3|27746.5|27748.3|27743.5|27757.3|27752.5|27744.3|27739.5|187
1597178700000|2020-08-11 20:45:00|27747.3|27742.5|27746.3|27741.5|27748.3|27743.5|27741.3|27736.5|69
1597179000000|2020-08-11 20:50:00|27749.3|27744.5|27756.3|27751.5|27756.3|27751.5|27742.3|27737.5|95
1597179300000|2020-08-11 20:55:00|27755.3|27750.5|27754.4|27744.6|27759.3|27754.5|27742.3|27737.5|111
1597179600000|2020-08-11 21:00:00|27754.6|27744.8|27759|27749.2|27759|27749.2|27753.4|27743.6|0
1597179900000|2020-08-11 21:05:00|27756.9|27747.1|27756.5|27746.7|27760.4|27750.6|27753.3|27743.5|0
1597180200000|2020-08-11 21:10:00|27756.3|27746.5|27757.3|27747.5|27759.6|27749.8|27751.7|27741.9|0
1597180500000|2020-08-11 21:15:00|27758.4|27748.6|27762.2|27752.4|27768.5|27758.7|27757.2|27747.4|0
1597180800000|2020-08-11 21:20:00|27763.4|27753.6|27757.4|27747.6|27764.9|27755.1|27754.7|27744.9|0
1597181100000|2020-08-11 21:25:00|27757.7|27747.9|27754|27744.2|27761|27751.2|27754|27744.2|0
1597181400000|2020-08-11 21:30:00|27754.1|27744.3|27740.3|27730.5|27754.3|27744.5|27740.3|27730.5|0
1597181700000|2020-08-11 21:35:00|27740.2|27730.4|27738.8|27729|27740.2|27730.4|27738.2|27728.4|0
1597182000000|2020-08-11 21:40:00|27738.9|27729.1|27732.5|27722.7|27739.8|27730|27728.1|27718.3|0
1597182300000|2020-08-11 21:45:00|27731|27721.2|27729.9|27720.1|27732|27722.2|27728.7|27718.9|0
1597182600000|2020-08-11 21:50:00|27730.3|27720.5|27736.6|27726.8|27736.9|27727.1|27729|27719.2|0
1597182900000|2020-08-11 21:55:00|27736.8|27727|27766.7|27756.9|27770.9|27761.1|27736|27726.2|0
1597183200000|2020-08-11 22:00:00|27775.3|27770.5|27771.8|27767|27781.3|27776.5|27758.8|27754|245
1597183500000|2020-08-11 22:05:00|27772.3|27767.5|27780.3|27775.5|27781.3|27776.5|27769.8|27765|77
1597183800000|2020-08-11 22:10:00|27780.8|27776|27764.3|27759.5|27780.8|27776|27758.8|27754|221
1597184100000|2020-08-11 22:15:00|27763.8|27759|27769.3|27764.5|27774.8|27770|27757.3|27752.5|250
1597184400000|2020-08-11 22:20:00|27769.8|27765|27758.3|27753.5|27772.3|27767.5|27756.3|27751.5|286
1597184700000|2020-08-11 22:25:00|27759.3|27754.5|27738.3|27733.5|27762.3|27757.5|27728.8|27724|352
1597185000000|2020-08-11 22:30:00|27737.8|27733|27761.8|27757|27762.8|27758|27737.8|27733|291
1597185300000|2020-08-11 22:35:00|27762.3|27757.5|27753.8|27749|27765.3|27760.5|27746.8|27742|117
1597185600000|2020-08-11 22:40:00|27753.3|27748.5|27736.8|27732|27753.8|27749|27733.3|27728.5|101
1597185900000|2020-08-11 22:45:00|27735.8|27731|27735.3|27730.5|27735.8|27731|27723.3|27718.5|183
1597186200000|2020-08-11 22:50:00|27735.8|27731|27749.8|27745|27752.8|27748|27735.8|27731|144
1597186500000|2020-08-11 22:55:00|27749.3|27744.5|27745.8|27741|27751.8|27747|27743.8|27739|44
1597186800000|2020-08-11 23:00:00|27745.3|27740.5|27736.3|27731.5|27748.8|27744|27736.3|27731.5|39
1597187100000|2020-08-11 23:05:00|27736.8|27732|27719.3|27714.5|27740.8|27736|27716.8|27712|184
1597187400000|2020-08-11 23:10:00|27719.8|27715|27728.3|27723.5|27735.8|27731|27719.3|27714.5|182
1597187700000|2020-08-11 23:15:00|27727.8|27723|27728.3|27723.5|27731.3|27726.5|27714.3|27709.5|151
1597188000000|2020-08-11 23:20:00|27727.8|27723|27727.8|27723|27731.8|27727|27719.8|27715|165
1597188300000|2020-08-11 23:25:00|27728.3|27723.5|27734.8|27730|27740.3|27735.5|27722.3|27717.5|149
1597188600000|2020-08-11 23:30:00|27735.3|27730.5|27766.3|27761.5|27766.8|27762|27735.3|27730.5|255
1597188900000|2020-08-11 23:35:00|27766.8|27762|27775.3|27770.5|27775.8|27771|27759.3|27754.5|206
1597189200000|2020-08-11 23:40:00|27774.3|27769.5|27777.3|27772.5|27777.8|27773|27760.3|27755.5|218
1597189500000|2020-08-11 23:45:00|27776.8|27772|27758.3|27753.5|27776.8|27772|27756.3|27751.5|282
1597189800000|2020-08-11 23:50:00|27758.8|27754|27756.3|27751.5|27767.3|27762.5|27755.3|27750.5|112
1597190100000|2020-08-11 23:55:00|27756.8|27752|27748.3|27743.5|27766.3|27761.5|27747.8|27743|135
1597190400000|2020-08-12 00:00:00|27749.8|27745|27778.8|27774|27781.3|27776.5|27745.3|27740.5|596
1597190700000|2020-08-12 00:05:00|27778.3|27773.5|27787.3|27782.5|27806.3|27801.5|27774.3|27769.5|381
1597191000000|2020-08-12 00:10:00|27786.3|27781.5|27780.3|27775.5|27790.8|27786|27775.3|27770.5|148
1597191300000|2020-08-12 00:15:00|27779.8|27775|27811.8|27807|27817.8|27813|27779.3|27774.5|380
1597191600000|2020-08-12 00:20:00|27812.3|27807.5|27821.3|27816.5|27823.3|27818.5|27808.3|27803.5|209
1597191900000|2020-08-12 00:25:00|27820.8|27816|27796.3|27791.5|27823.3|27818.5|27793.8|27789|181
1597192200000|2020-08-12 00:30:00|27796.8|27792|27784.8|27780|27800.3|27795.5|27778.8|27774|224
1597192500000|2020-08-12 00:35:00|27784.3|27779.5|27748.3|27743.5|27784.3|27779.5|27747.3|27742.5|390
1597192800000|2020-08-12 00:40:00|27747.8|27743|27756.8|27752|27761.8|27757|27742.8|27738|260
1597193100000|2020-08-12 00:45:00|27757.3|27752.5|27759.3|27754.5|27765.3|27760.5|27732.3|27727.5|426
1597193400000|2020-08-12 00:50:00|27758.3|27753.5|27730.8|27726|27766.3|27761.5|27725.3|27720.5|290
1597193700000|2020-08-12 00:55:00|27732.3|27727.5|27721.8|27717|27740.3|27735.5|27700.3|27695.5|465
1597194000000|2020-08-12 01:00:00|27720.3|27715.5|27742.8|27738|27754.3|27749.5|27710.3|27705.5|317
1597194300000|2020-08-12 01:05:00|27743.3|27738.5|27760.3|27755.5|27765.3|27760.5|27738.3|27733.5|217
1597194600000|2020-08-12 01:10:00|27760.8|27756|27766.8|27762|27771.8|27767|27754.8|27750|199
1597194900000|2020-08-12 01:15:00|27767.3|27762.5|27773.3|27768.5|27780.3|27775.5|27751.8|27747|258
1597195200000|2020-08-12 01:20:00|27772.8|27768|27745.3|27740.5|27773.3|27768.5|27743.3|27738.5|227
1597195500000|2020-08-12 01:25:00|27744.8|27740|27768.8|27764|27774.8|27770|27743.3|27738.5|182
1597195800000|2020-08-12 01:30:00|27769.3|27764.5|27764.8|27760|27782.3|27777.5|27764.3|27759.5|169
1597196100000|2020-08-12 01:35:00|27765.3|27760.5|27778.3|27773.5|27779.3|27774.5|27765.3|27760.5|148
1597196400000|2020-08-12 01:40:00|27775.3|27770.5|27754.3|27749.5|27779.8|27775|27750.3|27745.5|158
1597196700000|2020-08-12 01:45:00|27754.8|27750|27743.3|27738.5|27765.3|27760.5|27741.3|27736.5|323
1597197000000|2020-08-12 01:50:00|27742.8|27738|27758.3|27753.5|27759.3|27754.5|27736.3|27731.5|263
1597197300000|2020-08-12 01:55:00|27757.8|27753|27773.3|27768.5|27773.8|27769|27751.3|27746.5|179
1597197600000|2020-08-12 02:00:00|27772.8|27768|27759.8|27755|27772.8|27768|27751.3|27746.5|203
1597197900000|2020-08-12 02:05:00|27759.3|27754.5|27760.3|27755.5|27785.8|27781|27752.3|27747.5|285
1597198200000|2020-08-12 02:10:00|27760.8|27756|27739.3|27734.5|27761.8|27757|27739.3|27734.5|280
1597198500000|2020-08-12 02:15:00|27738.8|27734|27705.3|27700.5|27744.3|27739.5|27702.3|27697.5|419
1597198800000|2020-08-12 02:20:00|27707.3|27702.5|27728.3|27723.5|27731.8|27727|27699.8|27695|242
1597199100000|2020-08-12 02:25:00|27728.8|27724|27738.3|27733.5|27748.3|27743.5|27727.3|27722.5|183
1597199400000|2020-08-12 02:30:00|27738.8|27734|27743.8|27739|27747.3|27742.5|27724.3|27719.5|154
1597199700000|2020-08-12 02:35:00|27743.3|27738.5|27753.3|27748.5|27753.3|27748.5|27736.3|27731.5|95
1597200000000|2020-08-12 02:40:00|27753.8|27749|27758.3|27753.5|27771.3|27766.5|27746.3|27741.5|229
1597200300000|2020-08-12 02:45:00|27758.8|27754|27744.3|27739.5|27759.3|27754.5|27744.3|27739.5|154
1597200600000|2020-08-12 02:50:00|27744.8|27740|27744.8|27740|27751.3|27746.5|27733.3|27728.5|165
1597200900000|2020-08-12 02:55:00|27745.3|27740.5|27741.8|27737|27754.3|27749.5|27739.3|27734.5|106
1597201200000|2020-08-12 03:00:00|27741.3|27736.5|27760.3|27755.5|27764.8|27760|27739.3|27734.5|184
1597201500000|2020-08-12 03:05:00|27759.8|27755|27734.8|27730|27764.3|27759.5|27732.3|27727.5|161
1597201800000|2020-08-12 03:10:00|27734.3|27729.5|27746.3|27741.5|27752.8|27748|27733.3|27728.5|113
1597202100000|2020-08-12 03:15:00|27744.8|27740|27735.8|27731|27749.3|27744.5|27733.8|27729|160
1597202400000|2020-08-12 03:20:00|27736.3|27731.5|27746.3|27741.5|27756.3|27751.5|27736.3|27731.5|131
1597202700000|2020-08-12 03:25:00|27746.8|27742|27727.8|27723|27747.3|27742.5|27723.8|27719|278
1597203000000|2020-08-12 03:30:00|27728.3|27723.5|27743.3|27738.5|27749.8|27745|27724.3|27719.5|227
1597203300000|2020-08-12 03:35:00|27742.8|27738|27744.3|27739.5|27752.3|27747.5|27741.3|27736.5|175
1597203600000|2020-08-12 03:40:00|27743.8|27739|27749.8|27745|27753.3|27748.5|27741.3|27736.5|69
1597203900000|2020-08-12 03:45:00|27749.3|27744.5|27735.3|27730.5|27755.3|27750.5|27729.8|27725|168
1597204200000|2020-08-12 03:50:00|27735.8|27731|27744.3|27739.5|27750.8|27746|27733.8|27729|102
1597204500000|2020-08-12 03:55:00|27743.8|27739|27756.3|27751.5|27759.8|27755|27743.3|27738.5|146
1597204800000|2020-08-12 04:00:00|27755.8|27751|27754.8|27750|27763.3|27758.5|27750.8|27746|103
1597205100000|2020-08-12 04:05:00|27754.3|27749.5|27751.3|27746.5|27756.3|27751.5|27749.8|27745|22
1597205400000|2020-08-12 04:10:00|27751.8|27747|27761.3|27756.5|27762.8|27758|27751.8|27747|37
1597205700000|2020-08-12 04:15:00|27761.8|27757|27764.3|27759.5|27766.3|27761.5|27759.8|27755|88
1597206000000|2020-08-12 04:20:00|27763.8|27759|27757.3|27752.5|27763.8|27759|27753.3|27748.5|28
1597206300000|2020-08-12 04:25:00|27756.8|27752|27746.3|27741.5|27758.3|27753.5|27736.8|27732|92
1597206600000|2020-08-12 04:30:00|27745.8|27741|27745.8|27741|27751.3|27746.5|27742.3|27737.5|64
1597206900000|2020-08-12 04:35:00|27746.3|27741.5|27749.3|27744.5|27754.3|27749.5|27746.3|27741.5|47
1597207200000|2020-08-12 04:40:00|27749.8|27745|27752.3|27747.5|27754.3|27749.5|27749.3|27744.5|37
1597207500000|2020-08-12 04:45:00|27751.8|27747|27755.8|27751|27764.3|27759.5|27750.3|27745.5|108
1597207800000|2020-08-12 04:50:00|27756.3|27751.5|27735.3|27730.5|27756.8|27752|27729.3|27724.5|313
1597208100000|2020-08-12 04:55:00|27735.8|27731|27729.3|27724.5|27739.3|27734.5|27725.8|27721|225
1597208400000|2020-08-12 05:00:00|27728.8|27724|27722.8|27718|27730.3|27725.5|27709.3|27704.5|268
1597208700000|2020-08-12 05:05:00|27722.3|27717.5|27731.3|27726.5|27733.3|27728.5|27718.8|27714|133
1597209000000|2020-08-12 05:10:00|27731.8|27727|27725.3|27720.5|27732.8|27728|27719.3|27714.5|117
1597209300000|2020-08-12 05:15:00|27725.8|27721|27726.3|27721.5|27732.3|27727.5|27717.3|27712.5|220
1597209600000|2020-08-12 05:20:00|27725.8|27721|27740.3|27735.5|27746.8|27742|27722.3|27717.5|148
1597209900000|2020-08-12 05:25:00|27739.8|27735|27751.8|27747|27755.3|27750.5|27739.8|27735|112
1597210200000|2020-08-12 05:30:00|27751.3|27746.5|27752.3|27747.5|27754.3|27749.5|27743.3|27738.5|104
1597210500000|2020-08-12 05:35:00|27752.8|27748|27759.3|27754.5|27759.3|27754.5|27750.3|27745.5|69
1597210800000|2020-08-12 05:40:00|27759.8|27755|27780.3|27775.5|27780.3|27775.5|27755.3|27750.5|266
1597211100000|2020-08-12 05:45:00|27781.8|27777|27770.8|27766|27785.8|27781|27769.3|27764.5|182
1597211400000|2020-08-12 05:50:00|27770.3|27765.5|27758.3|27753.5|27774.3|27769.5|27758.3|27753.5|163
1597211700000|2020-08-12 05:55:00|27757.8|27753|27766.3|27761.5|27777.3|27772.5|27754.3|27749.5|161
1597212000000|2020-08-12 06:00:00|27765.7|27762.1|27804.7|27801.1|27808.7|27805.1|27764.7|27761.1|396
1597212300000|2020-08-12 06:05:00|27805.2|27801.6|27857.2|27853.6|27858.7|27855.1|27801.7|27798.1|920
1597212600000|2020-08-12 06:10:00|27856.7|27853.1|27848.7|27845.1|27859.2|27855.6|27837.7|27834.1|470
1597212900000|2020-08-12 06:15:00|27848.2|27844.6|27873.7|27870.1|27883.2|27879.6|27846.7|27843.1|707
1597213200000|2020-08-12 06:20:00|27874.7|27871.1|27869.7|27866.1|27878.2|27874.6|27862.7|27859.1|335
1597213500000|2020-08-12 06:25:00|27870.2|27866.6|27857.2|27853.6|27872.7|27869.1|27851.2|27847.6|235
1597213800000|2020-08-12 06:30:00|27857.7|27854.1|27859.7|27856.1|27866.2|27862.6|27852.2|27848.6|202
1597214100000|2020-08-12 06:35:00|27860.2|27856.6|27871.7|27868.1|27879.2|27875.6|27859.7|27856.1|341
1597214400000|2020-08-12 06:40:00|27872.2|27868.6|27884.7|27881.1|27897.7|27894.1|27871.7|27868.1|626
1597214700000|2020-08-12 06:45:00|27884.2|27880.6|27901.7|27898.1|27908.2|27904.6|27882.7|27879.1|444
1597215000000|2020-08-12 06:50:00|27900.7|27897.1|27894.2|27890.6|27904.2|27900.6|27891.7|27888.1|326
1597215300000|2020-08-12 06:55:00|27893.7|27890.1|27883.7|27880.1|27903.2|27899.6|27880.2|27876.6|406
1597215600000|2020-08-12 07:00:00|27884.7|27881.1|27900.7|27897.1|27916.2|27912.6|27869.7|27866.1|1051
1597215900000|2020-08-12 07:05:00|27900.2|27896.6|27919.2|27915.6|27931.7|27928.1|27900.2|27896.6|772
1597216200000|2020-08-12 07:10:00|27920.2|27916.6|27906.2|27902.6|27930.2|27926.6|27905.7|27902.1|757
1597216500000|2020-08-12 07:15:00|27906.7|27903.1|27937.7|27934.1|27941.7|27938.1|27906.7|27903.1|662
1597216800000|2020-08-12 07:20:00|27939.7|27936.1|27953.7|27950.1|27969.2|27965.6|27935.7|27932.1|860
1597217100000|2020-08-12 07:25:00|27954.2|27950.6|27947.7|27944.1|27963.7|27960.1|27943.7|27940.1|551
1597217400000|2020-08-12 07:30:00|27948.2|27944.6|27926.2|27922.6|27956.2|27952.6|27926.2|27922.6|553
1597217700000|2020-08-12 07:35:00|27924.7|27921.1|27933.7|27930.1|27950.7|27947.1|27923.2|27919.6|565
1597218000000|2020-08-12 07:40:00|27934.2|27930.6|27930.7|27927.1|27940.2|27936.6|27928.2|27924.6|286
1597218300000|2020-08-12 07:45:00|27930.2|27926.6|27943.7|27940.1|27950.7|27947.1|27922.7|27919.1|264
1597218600000|2020-08-12 07:50:00|27944.2|27940.6|27952.2|27948.6|27956.2|27952.6|27933.2|27929.6|283
1597218900000|2020-08-12 07:55:00|27951.7|27948.1|27975.7|27972.1|27982.7|27979.1|27948.7|27945.1|447
1597219200000|2020-08-12 08:00:00|27974.7|27971.1|27955.7|27952.1|27983.2|27979.6|27954.7|27951.1|338
1597219500000|2020-08-12 08:05:00|27956.2|27952.6|27940.2|27936.6|27959.7|27956.1|27939.2|27935.6|366
1597219800000|2020-08-12 08:10:00|27940.7|27937.1|27934.7|27931.1|27955.7|27952.1|27931.2|27927.6|480
1597220100000|2020-08-12 08:15:00|27934.2|27930.6|27955.2|27951.6|27957.7|27954.1|27934.2|27930.6|278
1597220400000|2020-08-12 08:20:00|27955.7|27952.1|27952.7|27949.1|27969.7|27966.1|27952.2|27948.6|294
1597220700000|2020-08-12 08:25:00|27953.2|27949.6|27935.7|27932.1|27957.7|27954.1|27935.2|27931.6|295
1597221000000|2020-08-12 08:30:00|27936.2|27932.6|27930.7|27927.1|27946.2|27942.6|27930.7|27927.1|329
1597221300000|2020-08-12 08:35:00|27931.2|27927.6|27945.7|27942.1|27946.2|27942.6|27925.7|27922.1|285
1597221600000|2020-08-12 08:40:00|27946.7|27943.1|27937.7|27934.1|27954.2|27950.6|27937.7|27934.1|182
1597221900000|2020-08-12 08:45:00|27938.2|27934.6|27943.7|27940.1|27947.7|27944.1|27933.7|27930.1|182
1597222200000|2020-08-12 08:50:00|27944.2|27940.6|27928.7|27925.1|27949.7|27946.1|27925.2|27921.6|207
1597222500000|2020-08-12 08:55:00|27928.2|27924.6|27940.7|27937.1|27942.7|27939.1|27926.7|27923.1|178
1597222800000|2020-08-12 09:00:00|27941.2|27937.6|27954.7|27951.1|27954.7|27951.1|27930.7|27927.1|209
1597223100000|2020-08-12 09:05:00|27954.2|27950.6|27947.7|27944.1|27956.7|27953.1|27936.7|27933.1|186
1597223400000|2020-08-12 09:10:00|27948.2|27944.6|27962.7|27959.1|27964.7|27961.1|27945.7|27942.1|142
1597223700000|2020-08-12 09:15:00|27963.2|27959.6|27964.7|27961.1|27966.7|27963.1|27956.2|27952.6|187
1597224000000|2020-08-12 09:20:00|27964.2|27960.6|27970.7|27967.1|27972.7|27969.1|27955.7|27952.1|155
1597224300000|2020-08-12 09:25:00|27971.7|27968.1|27963.7|27960.1|27974.2|27970.6|27956.2|27952.6|185
1597224600000|2020-08-12 09:30:00|27963.2|27959.6|27974.7|27971.1|27977.7|27974.1|27953.7|27950.1|207
1597224900000|2020-08-12 09:35:00|27973.7|27970.1|27953.7|27950.1|27974.2|27970.6|27951.7|27948.1|125
1597225200000|2020-08-12 09:40:00|27955.7|27952.1|27942.7|27939.1|27956.7|27953.1|27939.7|27936.1|186
1597225500000|2020-08-12 09:45:00|27943.2|27939.6|27949.7|27946.1|27952.2|27948.6|27941.2|27937.6|163
1597225800000|2020-08-12 09:50:00|27949.2|27945.6|27946.7|27943.1|27956.7|27953.1|27945.7|27942.1|138
1597226100000|2020-08-12 09:55:00|27947.2|27943.6|27939.7|27936.1|27949.7|27946.1|27937.2|27933.6|147
1597226400000|2020-08-12 10:00:00|27938.7|27935.1|27945.2|27941.6|27952.7|27949.1|27938.7|27935.1|153
1597226700000|2020-08-12 10:05:00|27945.7|27942.1|27958.2|27954.6|27959.2|27955.6|27945.2|27941.6|149
1597227000000|2020-08-12 10:10:00|27957.7|27954.1|27989.7|27986.1|28001.7|27998.1|27956.7|27953.1|523
1597227300000|2020-08-12 10:15:00|27990.2|27986.6|27993.2|27989.6|27994.7|27991.1|27985.7|27982.1|253
1597227600000|2020-08-12 10:20:00|27992.7|27989.1|27983.7|27980.1|27995.2|27991.6|27982.7|27979.1|137
1597227900000|2020-08-12 10:25:00|27984.2|27980.6|27976.7|27973.1|27986.7|27983.1|27972.7|27969.1|199
1597228200000|2020-08-12 10:30:00|27976.2|27972.6|27969.7|27966.1|27980.2|27976.6|27968.2|27964.6|233
1597228500000|2020-08-12 10:35:00|27970.2|27966.6|27971.7|27968.1|27977.2|27973.6|27965.2|27961.6|165
1597228800000|2020-08-12 10:40:00|27972.2|27968.6|27965.7|27962.1|27973.7|27970.1|27963.2|27959.6|121
1597229100000|2020-08-12 10:45:00|27966.2|27962.6|27960.7|27957.1|27970.2|27966.6|27958.2|27954.6|163
1597229400000|2020-08-12 10:50:00|27960.2|27956.6|27958.7|27955.1|27962.7|27959.1|27954.2|27950.6|124
1597229700000|2020-08-12 10:55:00|27958.2|27954.6|27961.7|27958.1|27966.7|27963.1|27957.7|27954.1|182
1597230000000|2020-08-12 11:00:00|27961.2|27957.6|27947.7|27944.1|27961.7|27958.1|27946.7|27943.1|277
1597230300000|2020-08-12 11:05:00|27948.2|27944.6|27951.2|27947.6|27953.7|27950.1|27946.7|27943.1|163
1597230600000|2020-08-12 11:10:00|27950.7|27947.1|27948.7|27945.1|27953.7|27950.1|27940.7|27937.1|152
1597230900000|2020-08-12 11:15:00|27949.2|27945.6|27956.7|27953.1|27962.7|27959.1|27949.2|27945.6|195
1597231200000|2020-08-12 11:20:00|27956.2|27952.6|27936.7|27933.1|27959.7|27956.1|27934.7|27931.1|267
1597231500000|2020-08-12 11:25:00|27937.2|27933.6|27941.7|27938.1|27947.2|27943.6|27926.7|27923.1|292
1597231800000|2020-08-12 11:30:00|27942.2|27938.6|27952.7|27949.1|27958.7|27955.1|27941.2|27937.6|373
1597232100000|2020-08-12 11:35:00|27953.2|27949.6|27943.7|27940.1|27957.7|27954.1|27940.7|27937.1|332
1597232400000|2020-08-12 11:40:00|27943.2|27939.6|27934.2|27930.6|27950.7|27947.1|27929.7|27926.1|260
1597232700000|2020-08-12 11:45:00|27934.7|27931.1|27951.2|27947.6|27952.7|27949.1|27932.2|27928.6|173
1597233000000|2020-08-12 11:50:00|27950.7|27947.1|27952.7|27949.1|27955.7|27952.1|27945.2|27941.6|131
1597233300000|2020-08-12 11:55:00|27953.2|27949.6|27954.2|27950.6|27960.2|27956.6|27939.2|27935.6|260
1597233600000|2020-08-12 12:00:00|27955.2|27951.6|27952.7|27949.1|27959.7|27956.1|27940.7|27937.1|316
1597233900000|2020-08-12 12:05:00|27953.2|27949.6|27948.7|27945.1|27964.7|27961.1|27944.2|27940.6|387
1597234200000|2020-08-12 12:10:00|27949.2|27945.6|27952.2|27948.6|27958.2|27954.6|27949.2|27945.6|191
1597234500000|2020-08-12 12:15:00|27952.7|27949.1|27947.7|27944.1|27954.7|27951.1|27940.2|27936.6|300
1597234800000|2020-08-12 12:20:00|27948.2|27944.6|27948.7|27945.1|27958.2|27954.6|27938.2|27934.6|451
1597235100000|2020-08-12 12:25:00|27949.7|27946.1|27940.7|27937.1|27950.2|27946.6|27939.2|27935.6|330
1597235400000|2020-08-12 12:30:00|27941.2|27937.6|27945.2|27941.6|27950.7|27947.1|27910.7|27907.1|1077
1597235700000|2020-08-12 12:35:00|27944.7|27941.1|27984.2|27980.6|27991.2|27987.6|27943.2|27939.6|726
1597236000000|2020-08-12 12:40:00|27983.7|27980.1|27989.2|27985.6|27996.2|27992.6|27977.7|27974.1|607
1597236300000|2020-08-12 12:45:00|27989.7|27986.1|27991.7|27988.1|28002.7|27999.1|27986.2|27982.6|822
1597236600000|2020-08-12 12:50:00|27991.2|27987.6|27990.7|27987.1|27994.7|27991.1|27983.7|27980.1|579
1597236900000|2020-08-12 12:55:00|27991.2|27987.6|27993.7|27990.1|27995.2|27991.6|27974.7|27971.1|317
1597237200000|2020-08-12 13:00:00|27991.7|27988.1|27993.7|27990.1|28014.7|28011.1|27991.7|27988.1|690
1597237500000|2020-08-12 13:05:00|27993.2|27989.6|27981.7|27978.1|28004.7|28001.1|27981.7|27978.1|338
1597237800000|2020-08-12 13:10:00|27981.2|27977.6|27985.7|27982.1|27996.7|27993.1|27980.7|27977.1|623
1597238100000|2020-08-12 13:15:00|27986.2|27982.6|27989.2|27985.6|27993.2|27989.6|27978.2|27974.6|282
1597238400000|2020-08-12 13:20:00|27989.7|27986.1|27982.7|27979.1|27995.2|27991.6|27979.7|27976.1|291
1597238700000|2020-08-12 13:25:00|27982.2|27978.6|27962.7|27959.1|27986.7|27983.1|27962.2|27958.6|724
1597239000000|2020-08-12 13:30:00|27962.1|27959.7|27947.1|27944.7|27990.1|27987.7|27942.1|27939.7|4825
1597239300000|2020-08-12 13:35:00|27946.6|27944.2|27949.6|27947.2|27979.6|27977.2|27941.1|27938.7|2766
1597239600000|2020-08-12 13:40:00|27949.1|27946.7|27930.6|27928.2|27954.6|27952.2|27921.6|27919.2|2303
1597239900000|2020-08-12 13:45:00|27930.1|27927.7|27906.6|27904.2|27934.1|27931.7|27887.6|27885.2|3266
1597240200000|2020-08-12 13:50:00|27906.1|27903.7|27868.1|27865.7|27908.6|27906.2|27863.6|27861.2|3888
1597240500000|2020-08-12 13:55:00|27868.6|27866.2|27901.6|27899.2|27922.6|27920.2|27858.1|27855.7|3702
1597240800000|2020-08-12 14:00:00|27901.1|27898.7|27910.6|27908.2|27912.6|27910.2|27874.1|27871.7|2168
1597241100000|2020-08-12 14:05:00|27910.1|27907.7|27905.6|27903.2|27932.6|27930.2|27900.1|27897.7|2151
1597241400000|2020-08-12 14:10:00|27905.1|27902.7|27901.4|27899|27919.4|27917|27892.9|27890.5|1493
1597241700000|2020-08-12 14:15:00|27901.9|27899.5|27924.9|27922.5|27928.9|27926.5|27898.9|27896.5|1490
1597242000000|2020-08-12 14:20:00|27925.4|27923|27956.9|27954.5|27957.9|27955.5|27919.4|27917|2124
1597242300000|2020-08-12 14:25:00|27957.4|27955|27946.4|27944|27961.9|27959.5|27927.4|27925|2002
1597242600000|2020-08-12 14:30:00|27946.3|27943.9|27964.8|27962.4|27974.3|27971.9|27946.3|27943.9|2143
1597242900000|2020-08-12 14:35:00|27965.3|27962.9|27945.3|27942.9|27972.8|27970.4|27940.8|27938.4|1397
1597243200000|2020-08-12 14:40:00|27945.8|27943.4|27954.8|27952.4|27974.8|27972.4|27945.8|27943.4|1603
1597243500000|2020-08-12 14:45:00|27955.3|27952.9|27932.3|27929.9|27968.3|27965.9|27928.8|27926.4|1055
1597243800000|2020-08-12 14:50:00|27932.8|27930.4|27961.3|27958.9|27966.3|27963.9|27932.8|27930.4|1814
1597244100000|2020-08-12 14:55:00|27961.8|27959.4|27957.8|27955.4|27985.8|27983.4|27957.3|27954.9|1730
1597244400000|2020-08-12 15:00:00|27955.9|27953.5|27981.9|27979.5|27989.4|27987|27947.9|27945.5|1683
1597244700000|2020-08-12 15:05:00|27982.9|27980.5|27956.9|27954.5|27996.9|27994.5|27943.9|27941.5|1764
1597245000000|2020-08-12 15:10:00|27956.4|27954|27924.9|27922.5|27963.9|27961.5|27919.4|27917|1739
1597245300000|2020-08-12 15:15:00|27925.3|27922.9|27929.8|27927.4|27937.8|27935.4|27914.8|27912.4|1126
1597245600000|2020-08-12 15:20:00|27930.3|27927.9|27924.3|27921.9|27936.8|27934.4|27917.8|27915.4|1008
1597245900000|2020-08-12 15:25:00|27924.8|27922.4|27936.3|27933.9|27947.8|27945.4|27920.8|27918.4|999
1597246200000|2020-08-12 15:30:00|27936.8|27934.4|27950.3|27947.9|27964.8|27962.4|27935.3|27932.9|1127
1597246500000|2020-08-12 15:35:00|27950.8|27948.4|27936.8|27934.4|27953.3|27950.9|27929.3|27926.9|1126
1597246800000|2020-08-12 15:40:00|27937.3|27934.9|27916.8|27914.4|27940.8|27938.4|27915.8|27913.4|1126
1597247100000|2020-08-12 15:45:00|27916.3|27913.9|27906.8|27904.4|27939.8|27937.4|27904.8|27902.4|887
1597247400000|2020-08-12 15:50:00|27907.8|27905.4|27896.8|27894.4|27919.3|27916.9|27889.8|27887.4|1122
1597247700000|2020-08-12 15:55:00|27897.3|27894.9|27913.3|27910.9|27921.3|27918.9|27895.8|27893.4|1146
1597248000000|2020-08-12 16:00:00|27912.8|27910.4|27927.8|27925.4|27930.8|27928.4|27910.3|27907.9|1043
1597248300000|2020-08-12 16:05:00|27926.8|27924.4|27925.8|27923.4|27939.8|27937.4|27922.8|27920.4|927
1597248600000|2020-08-12 16:10:00|27926.3|27923.9|27928.3|27925.9|27934.8|27932.4|27918.8|27916.4|747
1597248900000|2020-08-12 16:15:00|27928.8|27926.4|27944.8|27942.4|27956.8|27954.4|27926.8|27924.4|1115
1597249200000|2020-08-12 16:20:00|27944.3|27941.9|27944.3|27941.9|27950.8|27948.4|27935.8|27933.4|645
1597249500000|2020-08-12 16:25:00|27943.8|27941.4|27936.8|27934.4|27949.8|27947.4|27935.3|27932.9|634
1597249800000|2020-08-12 16:30:00|27937.3|27934.9|27952.3|27949.9|27955.3|27952.9|27935.8|27933.4|506
1597250100000|2020-08-12 16:35:00|27952.8|27950.4|27959.3|27956.9|27960.3|27957.9|27942.8|27940.4|555
1597250400000|2020-08-12 16:40:00|27961.1|27958.7|27948.1|27945.7|27963.6|27961.2|27946.6|27944.2|476
1597250700000|2020-08-12 16:45:00|27948.6|27946.2|27946.1|27943.7|27954.1|27951.7|27936.1|27933.7|541
1597251000000|2020-08-12 16:50:00|27946.6|27944.2|27935.6|27933.2|27946.6|27944.2|27935.6|27933.2|470
1597251300000|2020-08-12 16:55:00|27935.1|27932.7|27905.1|27902.7|27942.1|27939.7|27900.6|27898.2|760
1597251600000|2020-08-12 17:00:00|27904.6|27902.2|27902.6|27900.2|27922.6|27920.2|27901.1|27898.7|757
1597251900000|2020-08-12 17:05:00|27902.1|27899.7|27877.1|27874.7|27908.6|27906.2|27874.6|27872.2|1019
1597252200000|2020-08-12 17:10:00|27876.6|27874.2|27870.6|27868.2|27881.6|27879.2|27866.6|27864.2|800
1597252500000|2020-08-12 17:15:00|27871.1|27868.7|27859.6|27857.2|27877.1|27874.7|27846.6|27844.2|1144
1597252800000|2020-08-12 17:20:00|27858.6|27856.2|27864.6|27862.2|27873.6|27871.2|27858.6|27856.2|676
1597253100000|2020-08-12 17:25:00|27863.6|27861.2|27858.1|27855.7|27874.6|27872.2|27846.6|27844.2|770
1597253400000|2020-08-12 17:30:00|27857.6|27855.2|27882.6|27880.2|27886.6|27884.2|27856.6|27854.2|1169
1597253700000|2020-08-12 17:35:00|27882.1|27879.7|27914.6|27912.2|27915.1|27912.7|27878.1|27875.7|1247
1597254000000|2020-08-12 17:40:00|27914.1|27911.7|27916.1|27913.7|27921.6|27919.2|27911.6|27909.2|598
1597254300000|2020-08-12 17:45:00|27916.6|27914.2|27927.1|27924.7|27928.6|27926.2|27909.6|27907.2|1036
1597254600000|2020-08-12 17:50:00|27926.6|27924.2|27951.6|27949.2|27951.6|27949.2|27926.1|27923.7|803
1597254900000|2020-08-12 17:55:00|27952.1|27949.7|27961.6|27959.2|27962.6|27960.2|27948.1|27945.7|835
1597255200000|2020-08-12 18:00:00|27961.1|27958.7|27964.6|27962.2|27968.6|27966.2|27954.6|27952.2|1457
1597255500000|2020-08-12 18:05:00|27964.1|27961.7|27941.6|27939.2|27966.6|27964.2|27937.1|27934.7|1388
1597255800000|2020-08-12 18:10:00|27942.1|27939.7|27949.1|27946.7|27954.6|27952.2|27940.6|27938.2|741
1597256100000|2020-08-12 18:15:00|27949.6|27947.2|27950.1|27947.7|27956.6|27954.2|27942.1|27939.7|574
1597256400000|2020-08-12 18:20:00|27949.6|27947.2|27957.6|27955.2|27959.6|27957.2|27944.6|27942.2|869
1597256700000|2020-08-12 18:25:00|27957.1|27954.7|27951.1|27948.7|27961.6|27959.2|27948.1|27945.7|466
1597257000000|2020-08-12 18:30:00|27950.6|27948.2|27964.6|27962.2|27967.1|27964.7|27950.1|27947.7|596
1597257300000|2020-08-12 18:35:00|27964.1|27961.7|27948.1|27945.7|27976.6|27974.2|27946.1|27943.7|963
1597257600000|2020-08-12 18:40:00|27947.6|27945.2|27958.6|27956.2|27963.6|27961.2|27946.6|27944.2|567
1597257900000|2020-08-12 18:45:00|27959.1|27956.7|27979.1|27976.7|27979.6|27977.2|27957.1|27954.7|727
1597258200000|2020-08-12 18:50:00|27978.6|27976.2|27972.1|27969.7|27988.1|27985.7|27968.1|27965.7|854
1597258500000|2020-08-12 18:55:00|27971.6|27969.2|27991.6|27989.2|27999.6|27997.2|27970.6|27968.2|937
1597258800000|2020-08-12 19:00:00|27991.1|27988.7|27983.1|27980.7|27999.6|27997.2|27981.6|27979.2|751
1597259100000|2020-08-12 19:05:00|27983.6|27981.2|27982.6|27980.2|27999.6|27997.2|27980.1|27977.7|631
1597259400000|2020-08-12 19:10:00|27983.1|27980.7|28019.1|28016.7|28023.1|28020.7|27981.6|27979.2|1968
1597259700000|2020-08-12 19:15:00|28018.6|28016.2|28033.6|28031.2|28041.6|28039.2|28015.6|28013.2|1234
1597260000000|2020-08-12 19:20:00|28033.2|28030.8|28027.7|28025.3|28036.2|28033.8|28024.7|28022.3|860
1597260300000|2020-08-12 19:25:00|28028.2|28025.8|28035.2|28032.8|28047.2|28044.8|28026.7|28024.3|890
1597260600000|2020-08-12 19:30:00|28035.7|28033.3|27994.7|27992.3|28038.2|28035.8|27972.7|27970.3|2451
1597260900000|2020-08-12 19:35:00|27995.2|27992.8|28000.2|27997.8|28000.7|27998.3|27969.7|27967.3|1587
1597261200000|2020-08-12 19:40:00|27998.2|27995.8|28015.2|28012.8|28023.7|28021.3|27989.2|27986.8|1682
1597261500000|2020-08-12 19:45:00|28015.7|28013.3|27994.2|27991.8|28019.2|28016.8|27986.2|27983.8|1339
1597261800000|2020-08-12 19:50:00|27994.7|27992.3|27978.2|27975.8|28009.7|28007.3|27968.2|27965.8|2436
1597262100000|2020-08-12 19:55:00|27977.7|27975.3|27973.2|27970.8|27999.2|27996.8|27963.7|27961.3|2701
1597262400000|2020-08-12 20:00:00|27973.2|27970.8|27953.9|27949.1|27974.4|27970.8|27930.4|27925.6|2041
1597262700000|2020-08-12 20:05:00|27953.4|27948.6|27959.4|27954.6|27971.4|27966.6|27951.9|27947.1|600
1597263000000|2020-08-12 20:10:00|27959.9|27955.1|27948.1|27938.3|27964.4|27959.6|27933.9|27929.1|817
1597263300000|2020-08-12 20:15:00|27949|27939.2|27947.6|27937.8|27949.2|27939.4|27941.2|27931.4|1
1597263600000|2020-08-12 20:20:00|27947.3|27937.5|27957.9|27948.1|27957.9|27948.1|27946.3|27936.5|0
1597263900000|2020-08-12 20:25:00|27957|27947.2|27961|27951.2|27961|27951.2|27957|27947.2|0
1597264200000|2020-08-12 20:30:00|27942.9|27938.1|27942.9|27938.1|27954.9|27950.1|27940.9|27936.1|130
1597264500000|2020-08-12 20:35:00|27944.9|27940.1|27951.9|27947.1|27954.9|27950.1|27941.9|27937.1|193
1597264800000|2020-08-12 20:40:00|27952.9|27948.1|27936.9|27932.1|27952.9|27948.1|27933.9|27929.1|410
1597265100000|2020-08-12 20:45:00|27937.9|27933.1|27939.9|27935.1|27941.9|27937.1|27937.9|27933.1|134
1597265400000|2020-08-12 20:50:00|27941.9|27937.1|27942.9|27938.1|27946.9|27942.1|27937.9|27933.1|151
1597265700000|2020-08-12 20:55:00|27940.9|27936.1|27951.7|27941.9|27951.7|27945.1|27936.9|27932.1|65
1597266000000|2020-08-12 21:00:00|27951.4|27941.6|27952.2|27942.4|27952.7|27942.9|27951|27941.2|0
1597266300000|2020-08-12 21:05:00|27951|27941.2|27949|27939.2|27951.4|27941.6|27946.6|27936.8|0
1597266600000|2020-08-12 21:10:00|27949.9|27940.1|27948.4|27938.6|27950.1|27940.3|27947|27937.2|0
1597266900000|2020-08-12 21:15:00|27948.5|27938.7|27949.7|27939.9|27949.7|27939.9|27947.9|27938.1|0
1597267200000|2020-08-12 21:20:00|27950.1|27940.3|27951.1|27941.3|27952.4|27942.6|27949.7|27939.9|0
1597267500000|2020-08-12 21:25:00|27950.9|27941.1|27950.4|27940.6|27951.8|27942|27948.2|27938.4|0
1597267800000|2020-08-12 21:30:00|27950.5|27940.7|27951.3|27941.5|27954.6|27944.8|27947.2|27937.4|0
1597268100000|2020-08-12 21:35:00|27951.9|27942.1|27951|27941.2|27952|27942.2|27949.1|27939.3|0
1597268400000|2020-08-12 21:40:00|27949.5|27939.7|27949.1|27939.3|27950|27940.2|27948.8|27939|0
1597268700000|2020-08-12 21:45:00|27948.8|27939|27948.3|27938.5|27949.9|27940.1|27948.3|27938.5|0
1597269000000|2020-08-12 21:50:00|27950.2|27940.4|27951.9|27942.1|27952.5|27942.7|27950.2|27940.4|0
1597269300000|2020-08-12 21:55:00|27951.6|27941.8|27952.2|27942.4|27952.4|27942.6|27947.6|27937.8|0
1597269600000|2020-08-12 22:00:00|27936.9|27932.1|27951.9|27947.1|27957.9|27953.1|27919.9|27915.1|285
1597269900000|2020-08-12 22:05:00|27952.4|27947.6|27945.9|27941.1|27955.4|27950.6|27945.4|27940.6|101
1597270200000|2020-08-12 22:10:00|27944.9|27940.1|27958.9|27954.1|27961.9|27957.1|27943.9|27939.1|111
1597270500000|2020-08-12 22:15:00|27959.4|27954.6|27953.9|27949.1|27960.4|27955.6|27949.4|27944.6|42
1597270800000|2020-08-12 22:20:00|27954.9|27950.1|27943.4|27938.6|27958.4|27953.6|27941.4|27936.6|86
1597271100000|2020-08-12 22:25:00|27943.9|27939.1|27951.9|27947.1|27952.4|27947.6|27939.9|27935.1|141
1597271400000|2020-08-12 22:30:00|27952.9|27948.1|27958.9|27954.1|27961.9|27957.1|27947.9|27943.1|212
1597271700000|2020-08-12 22:35:00|27959.4|27954.6|27953.9|27949.1|27962.4|27957.6|27950.4|27945.6|146
1597272000000|2020-08-12 22:40:00|27954.4|27949.6|27953.9|27949.1|27959.4|27954.6|27950.9|27946.1|188
1597272300000|2020-08-12 22:45:00|27953.4|27948.6|27948.4|27943.6|27954.4|27949.6|27948.4|27943.6|18
1597272600000|2020-08-12 22:50:00|27948.9|27944.1|27953.9|27949.1|27954.4|27949.6|27948.9|27944.1|35
1597272900000|2020-08-12 22:55:00|27953.4|27948.6|27950.9|27946.1|27954.4|27949.6|27950.9|27946.1|29
1597273200000|2020-08-12 23:00:00|27949.4|27944.6|27947.4|27942.6|27956.4|27951.6|27947.4|27942.6|169
1597273500000|2020-08-12 23:05:00|27944.9|27940.1|27940.9|27936.1|27944.9|27940.1|27934.9|27930.1|229
1597273800000|2020-08-12 23:10:00|27941.4|27936.6|27943.9|27939.1|27944.4|27939.6|27934.4|27929.6|184
1597274100000|2020-08-12 23:15:00|27944.4|27939.6|27959.4|27954.6|27961.9|27957.1|27943.9|27939.1|260
1597274400000|2020-08-12 23:20:00|27959.9|27955.1|27952.9|27948.1|27959.9|27955.1|27949.4|27944.6|66
1597274700000|2020-08-12 23:25:00|27953.4|27948.6|27954.9|27950.1|27955.4|27950.6|27944.9|27940.1|74
1597275000000|2020-08-12 23:30:00|27955.4|27950.6|27954.9|27950.1|27957.4|27952.6|27945.9|27941.1|240
1597275300000|2020-08-12 23:35:00|27955.9|27951.1|27953.4|27948.6|27957.9|27953.1|27951.4|27946.6|89
1597275600000|2020-08-12 23:40:00|27953.9|27949.1|27966.4|27961.6|27967.4|27962.6|27952.4|27947.6|136
1597275900000|2020-08-12 23:45:00|27965.9|27961.1|27953.9|27949.1|27966.9|27962.1|27947.9|27943.1|227
1597276200000|2020-08-12 23:50:00|27953.4|27948.6|27954.4|27949.6|27959.9|27955.1|27950.9|27946.1|193
1597276500000|2020-08-12 23:55:00|27953.9|27949.1|27959.9|27955.1|27960.9|27956.1|27950.9|27946.1|57
1597276800000|2020-08-13 00:00:00|27958.9|27954.1|27946.9|27942.1|27965.9|27961.1|27940.4|27935.6|219
1597277100000|2020-08-13 00:05:00|27947.4|27942.6|27973.9|27969.1|27978.9|27974.1|27947.4|27942.6|214
1597277400000|2020-08-13 00:10:00|27974.4|27969.6|27977.4|27972.6|27981.9|27977.1|27973.4|27968.6|101
1597277700000|2020-08-13 00:15:00|27977.9|27973.1|27996.9|27992.1|27999.4|27994.6|27975.9|27971.1|286
1597278000000|2020-08-13 00:20:00|27997.4|27992.6|28001.4|27996.6|28002.9|27998.1|27985.9|27981.1|248
1597278300000|2020-08-13 00:25:00|28000.9|27996.1|27995.9|27991.1|28003.4|27998.6|27992.4|27987.6|132
1597278600000|2020-08-13 00:30:00|27996.4|27991.6|27985.4|27980.6|28008.9|28004.1|27984.4|27979.6|176
1597278900000|2020-08-13 00:35:00|27984.9|27980.1|27975.4|27970.6|27990.9|27986.1|27974.9|27970.1|121
1597279200000|2020-08-13 00:40:00|27975.9|27971.1|27980.9|27976.1|27981.9|27977.1|27971.4|27966.6|98
1597279500000|2020-08-13 00:45:00|27981.4|27976.6|27972.4|27967.6|27989.9|27985.1|27964.4|27959.6|159
1597279800000|2020-08-13 00:50:00|27972.9|27968.1|27939.9|27935.1|27975.4|27970.6|27915.9|27911.1|760
1597280100000|2020-08-13 00:55:00|27939.4|27934.6|27928.9|27924.1|27941.9|27937.1|27925.9|27921.1|242
1597280400000|2020-08-13 01:00:00|27929.9|27925.1|27929.9|27925.1|27939.9|27935.1|27901.9|27897.1|562
1597280700000|2020-08-13 01:05:00|27930.4|27925.6|27933.9|27929.1|27937.9|27933.1|27916.4|27911.6|218
1597281000000|2020-08-13 01:10:00|27934.4|27929.6|27935.9|27931.1|27943.9|27939.1|27923.9|27919.1|137
1597281300000|2020-08-13 01:15:00|27936.9|27932.1|27933.9|27929.1|27950.4|27945.6|27920.4|27915.6|229
1597281600000|2020-08-13 01:20:00|27933.4|27928.6|27933.9|27929.1|27937.9|27933.1|27928.9|27924.1|110
1597281900000|2020-08-13 01:25:00|27933.4|27928.6|27937.9|27933.1|27940.9|27936.1|27928.9|27924.1|81
1597282200000|2020-08-13 01:30:00|27938.4|27933.6|27952.9|27948.1|27962.4|27957.6|27938.4|27933.6|243
1597282500000|2020-08-13 01:35:00|27953.4|27948.6|27929.4|27924.6|27954.9|27950.1|27923.9|27919.1|207
1597282800000|2020-08-13 01:40:00|27929.9|27925.1|27927.9|27923.1|27950.9|27946.1|27924.9|27920.1|133
1597283100000|2020-08-13 01:45:00|27927.4|27922.6|27944.9|27940.1|27945.4|27940.6|27922.4|27917.6|100
1597283400000|2020-08-13 01:50:00|27944.4|27939.6|27930.9|27926.1|27945.9|27941.1|27929.9|27925.1|70
1597283700000|2020-08-13 01:55:00|27930.4|27925.6|27935.9|27931.1|27937.9|27933.1|27925.9|27921.1|110
1597284000000|2020-08-13 02:00:00|27936.9|27932.1|27945.9|27941.1|27945.9|27941.1|27932.9|27928.1|107
1597284300000|2020-08-13 02:05:00|27946.4|27941.6|27929.9|27925.1|27950.4|27945.6|27926.9|27922.1|91
1597284600000|2020-08-13 02:10:00|27929.4|27924.6|27926.9|27922.1|27935.4|27930.6|27913.4|27908.6|154
1597284900000|2020-08-13 02:15:00|27927.4|27922.6|27935.4|27930.6|27937.4|27932.6|27923.9|27919.1|83
1597285200000|2020-08-13 02:20:00|27935.9|27931.1|27938.4|27933.6|27944.9|27940.1|27933.9|27929.1|70
1597285500000|2020-08-13 02:25:00|27937.9|27933.1|27943.4|27938.6|27946.4|27941.6|27935.4|27930.6|69
1597285800000|2020-08-13 02:30:00|27942.9|27938.1|27951.9|27947.1|27963.9|27959.1|27939.9|27935.1|159
1597286100000|2020-08-13 02:35:00|27951.4|27946.6|27956.9|27952.1|27959.9|27955.1|27951.4|27946.6|76
1597286400000|2020-08-13 02:40:00|27954.9|27950.1|27957.9|27953.1|27962.9|27958.1|27954.9|27950.1|115
1597286700000|2020-08-13 02:45:00|27958.4|27953.6|27951.9|27947.1|27959.9|27955.1|27940.9|27936.1|78
1597287000000|2020-08-13 02:50:00|27951.4|27946.6|27960.9|27956.1|27961.9|27957.1|27949.4|27944.6|100
1597287300000|2020-08-13 02:55:00|27961.4|27956.6|27959.9|27955.1|27962.4|27957.6|27956.4|27951.6|64
1597287600000|2020-08-13 03:00:00|27959.4|27954.6|27957.9|27953.1|27962.4|27957.6|27952.4|27947.6|58
1597287900000|2020-08-13 03:05:00|27958.4|27953.6|27952.9|27948.1|27959.9|27955.1|27948.9|27944.1|73
1597288200000|2020-08-13 03:10:00|27953.9|27949.1|27953.9|27949.1|27957.9|27953.1|27948.9|27944.1|41
1597288500000|2020-08-13 03:15:00|27954.4|27949.6|27960.9|27956.1|27963.9|27959.1|27946.4|27941.6|71
1597288800000|2020-08-13 03:20:00|27961.4|27956.6|27954.9|27950.1|27964.9|27960.1|27952.9|27948.1|67
1597289100000|2020-08-13 03:25:00|27954.4|27949.6|27947.4|27942.6|27954.4|27949.6|27940.9|27936.1|129
1597289400000|2020-08-13 03:30:00|27946.9|27942.1|27933.9|27929.1|27953.4|27948.6|27932.9|27928.1|162
1597289700000|2020-08-13 03:35:00|27934.4|27929.6|27935.4|27930.6|27941.4|27936.6|27929.4|27924.6|62
1597290000000|2020-08-13 03:40:00|27934.9|27930.1|27942.4|27937.6|27942.9|27938.1|27931.9|27927.1|77
1597290300000|2020-08-13 03:45:00|27942.9|27938.1|27948.9|27944.1|27951.4|27946.6|27941.9|27937.1|79
1597290600000|2020-08-13 03:50:00|27948.4|27943.6|27945.9|27941.1|27949.4|27944.6|27938.9|27934.1|52
1597290900000|2020-08-13 03:55:00|27946.4|27941.6|27944.9|27940.1|27949.4|27944.6|27942.9|27938.1|53
1597291200000|2020-08-13 04:00:00|27944.4|27939.6|27950.9|27946.1|27953.9|27949.1|27942.9|27938.1|40
1597291500000|2020-08-13 04:05:00|27950.4|27945.6|27950.9|27946.1|27951.9|27947.1|27946.9|27942.1|61
1597291800000|2020-08-13 04:10:00|27951.4|27946.6|27950.9|27946.1|27953.9|27949.1|27947.9|27943.1|51
1597292100000|2020-08-13 04:15:00|27950.4|27945.6|27955.9|27951.1|27955.9|27951.1|27947.9|27943.1|36
1597292400000|2020-08-13 04:20:00|27955.4|27950.6|27953.4|27948.6|27957.9|27953.1|27951.9|27947.1|61
1597292700000|2020-08-13 04:25:00|27952.9|27948.1|27954.9|27950.1|27954.9|27950.1|27949.9|27945.1|26
1597293000000|2020-08-13 04:30:00|27954.4|27949.6|27961.9|27957.1|27963.4|27958.6|27952.9|27948.1|82
1597293300000|2020-08-13 04:35:00|27962.4|27957.6|27965.9|27961.1|27966.9|27962.1|27961.4|27956.6|74
1597293600000|2020-08-13 04:40:00|27966.9|27962.1|27960.9|27956.1|27968.9|27964.1|27959.9|27955.1|74
1597293900000|2020-08-13 04:45:00|27959.9|27955.1|27964.9|27960.1|27965.9|27961.1|27954.9|27950.1|70
1597294200000|2020-08-13 04:50:00|27965.4|27960.6|27962.9|27958.1|27966.4|27961.6|27959.9|27955.1|55
1597294500000|2020-08-13 04:55:00|27963.4|27958.6|27958.4|27953.6|27963.4|27958.6|27956.9|27952.1|66
1597294800000|2020-08-13 05:00:00|27957.9|27953.1|27942.9|27938.1|27957.9|27953.1|27928.9|27924.1|294
1597295100000|2020-08-13 05:05:00|27942.4|27937.6|27937.9|27933.1|27942.9|27938.1|27933.9|27929.1|176
1597295400000|2020-08-13 05:10:00|27937.4|27932.6|27930.9|27926.1|27939.9|27935.1|27926.9|27922.1|150
1597295700000|2020-08-13 05:15:00|27929.4|27924.6|27947.9|27943.1|27947.9|27943.1|27927.9|27923.1|111
1597296000000|2020-08-13 05:20:00|27947.4|27942.6|27947.9|27943.1|27952.4|27947.6|27943.9|27939.1|87
1597296300000|2020-08-13 05:25:00|27948.4|27943.6|27948.4|27943.6|27953.9|27949.1|27944.9|27940.1|64
1597296600000|2020-08-13 05:30:00|27947.9|27943.1|27942.9|27938.1|27948.9|27944.1|27937.9|27933.1|83
1597296900000|2020-08-13 05:35:00|27943.4|27938.6|27941.4|27936.6|27946.9|27942.1|27938.9|27934.1|26
1597297200000|2020-08-13 05:40:00|27940.9|27936.1|27934.9|27930.1|27940.9|27936.1|27929.9|27925.1|104
1597297500000|2020-08-13 05:45:00|27935.4|27930.6|27933.9|27929.1|27937.9|27933.1|27927.4|27922.6|70
1597297800000|2020-08-13 05:50:00|27933.4|27928.6|27921.9|27917.1|27938.9|27934.1|27921.4|27916.6|175
1597298100000|2020-08-13 05:55:00|27921.4|27916.6|27928.4|27923.6|27929.9|27925.1|27920.4|27915.6|103
1597298400000|2020-08-13 06:00:00|27927.8|27924.2|27926.3|27922.7|27947.3|27943.7|27912.3|27908.7|455
1597298700000|2020-08-13 06:05:00|27926.8|27923.2|27908.3|27904.7|27927.3|27923.7|27899.3|27895.7|253
1597299000000|2020-08-13 06:10:00|27907.3|27903.7|27895.3|27891.7|27912.3|27908.7|27885.3|27881.7|343
1597299300000|2020-08-13 06:15:00|27894.8|27891.2|27897.8|27894.2|27898.8|27895.2|27889.8|27886.2|158
1597299600000|2020-08-13 06:20:00|27898.3|27894.7|27897.3|27893.7|27899.8|27896.2|27887.3|27883.7|171
1597299900000|2020-08-13 06:25:00|27897.8|27894.2|27904.8|27901.2|27909.8|27906.2|27897.8|27894.2|196
1597300200000|2020-08-13 06:30:00|27905.3|27901.7|27914.3|27910.7|27916.3|27912.7|27905.3|27901.7|175
1597300500000|2020-08-13 06:35:00|27914.8|27911.2|27914.3|27910.7|27917.3|27913.7|27910.3|27906.7|67
1597300800000|2020-08-13 06:40:00|27913.8|27910.2|27901.8|27898.2|27916.3|27912.7|27899.3|27895.7|110
1597301100000|2020-08-13 06:45:00|27901.3|27897.7|27915.8|27912.2|27917.8|27914.2|27900.3|27896.7|113
1597301400000|2020-08-13 06:50:00|27916.3|27912.7|27927.3|27923.7|27927.3|27923.7|27916.3|27912.7|133
1597301700000|2020-08-13 06:55:00|27926.8|27923.2|27928.8|27925.2|27933.8|27930.2|27924.3|27920.7|148
1597302000000|2020-08-13 07:00:00|27929.3|27925.7|27940.3|27936.7|27943.3|27939.7|27918.3|27914.7|467
1597302300000|2020-08-13 07:05:00|27940.8|27937.2|27948.3|27944.7|27949.8|27946.2|27927.3|27923.7|389
1597302600000|2020-08-13 07:10:00|27948.8|27945.2|27945.3|27941.7|27960.3|27956.7|27940.3|27936.7|332
1597302900000|2020-08-13 07:15:00|27944.8|27941.2|27941.3|27937.7|27947.3|27943.7|27935.8|27932.2|155
1597303200000|2020-08-13 07:20:00|27940.8|27937.2|27945.3|27941.7|27947.8|27944.2|27935.3|27931.7|251
1597303500000|2020-08-13 07:25:00|27945.8|27942.2|27922.8|27919.2|27952.3|27948.7|27911.3|27907.7|388
1597303800000|2020-08-13 07:30:00|27923.3|27919.7|27916.8|27913.2|27923.3|27919.7|27910.8|27907.2|301
1597304100000|2020-08-13 07:35:00|27917.3|27913.7|27927.3|27923.7|27927.3|27923.7|27908.3|27904.7|324
1597304400000|2020-08-13 07:40:00|27926.8|27923.2|27937.3|27933.7|27945.3|27941.7|27918.8|27915.2|257
1597304700000|2020-08-13 07:45:00|27937.8|27934.2|27923.3|27919.7|27943.3|27939.7|27912.3|27908.7|168
1597305000000|2020-08-13 07:50:00|27922.8|27919.2|27929.3|27925.7|27937.8|27934.2|27916.3|27912.7|192
1597305300000|2020-08-13 07:55:00|27928.8|27925.2|27933.3|27929.7|27934.3|27930.7|27918.3|27914.7|119
1597305600000|2020-08-13 08:00:00|27933.8|27930.2|27926.8|27923.2|27951.8|27948.2|27917.3|27913.7|278
1597305900000|2020-08-13 08:05:00|27927.3|27923.7|27909.3|27905.7|27927.3|27923.7|27899.8|27896.2|318
1597306200000|2020-08-13 08:10:00|27909.8|27906.2|27917.8|27914.2|27920.3|27916.7|27906.3|27902.7|169
1597306500000|2020-08-13 08:15:00|27917.3|27913.7|27916.3|27912.7|27926.8|27923.2|27901.3|27897.7|288
1597306800000|2020-08-13 08:20:00|27916.8|27913.2|27907.3|27903.7|27917.3|27913.7|27905.3|27901.7|150
1597307100000|2020-08-13 08:25:00|27906.8|27903.2|27906.3|27902.7|27913.3|27909.7|27899.3|27895.7|170
1597307400000|2020-08-13 08:30:00|27906.8|27903.2|27899.3|27895.7|27906.8|27903.2|27887.3|27883.7|400
1597307700000|2020-08-13 08:35:00|27899.8|27896.2|27919.3|27915.7|27920.8|27917.2|27895.3|27891.7|272
1597308000000|2020-08-13 08:40:00|27919.8|27916.2|27919.3|27915.7|27928.8|27925.2|27916.3|27912.7|184
1597308300000|2020-08-13 08:45:00|27918.8|27915.2|27932.3|27928.7|27937.3|27933.7|27912.8|27909.2|194
1597308600000|2020-08-13 08:50:00|27932.8|27929.2|27936.3|27932.7|27946.3|27942.7|27926.8|27923.2|215
1597308900000|2020-08-13 08:55:00|27936.8|27933.2|27927.3|27923.7|27940.3|27936.7|27923.3|27919.7|194
1597309200000|2020-08-13 09:00:00|27926.8|27923.2|27931.3|27927.7|27934.8|27931.2|27924.3|27920.7|83
1597309500000|2020-08-13 09:05:00|27930.8|27927.2|27929.3|27925.7|27937.3|27933.7|27929.3|27925.7|78
1597309800000|2020-08-13 09:10:00|27928.8|27925.2|27927.3|27923.7|27934.8|27931.2|27925.3|27921.7|129
1597310100000|2020-08-13 09:15:00|27928.3|27924.7|27934.3|27930.7|27947.8|27944.2|27925.3|27921.7|147
1597310400000|2020-08-13 09:20:00|27933.8|27930.2|27924.3|27920.7|27934.3|27930.7|27923.8|27920.2|152
1597310700000|2020-08-13 09:25:00|27924.8|27921.2|27925.3|27921.7|27927.3|27923.7|27917.3|27913.7|128
1597311000000|2020-08-13 09:30:00|27924.8|27921.2|27918.3|27914.7|27929.8|27926.2|27908.3|27904.7|121
1597311300000|2020-08-13 09:35:00|27917.8|27914.2|27908.8|27905.2|27928.3|27924.7|27908.3|27904.7|158
1597311600000|2020-08-13 09:40:00|27909.3|27905.7|27909.3|27905.7|27914.3|27910.7|27904.8|27901.2|193
1597311900000|2020-08-13 09:45:00|27908.8|27905.2|27912.3|27908.7|27916.8|27913.2|27906.8|27903.2|137
1597312200000|2020-08-13 09:50:00|27912.8|27909.2|27919.8|27916.2|27924.3|27920.7|27909.8|27906.2|72
1597312500000|2020-08-13 09:55:00|27920.3|27916.7|27915.3|27911.7|27920.3|27916.7|27907.3|27903.7|68
1597312800000|2020-08-13 10:00:00|27915.8|27912.2|27925.3|27921.7|27925.3|27921.7|27912.8|27909.2|89
1597313100000|2020-08-13 10:05:00|27924.8|27921.2|27918.8|27915.2|27929.3|27925.7|27916.3|27912.7|97
1597313400000|2020-08-13 10:10:00|27918.3|27914.7|27916.8|27913.2|27923.3|27919.7|27916.3|27912.7|46
1597313700000|2020-08-13 10:15:00|27916.3|27912.7|27920.8|27917.2|27922.3|27918.7|27912.3|27908.7|88
1597314000000|2020-08-13 10:20:00|27920.3|27916.7|27923.3|27919.7|27925.3|27921.7|27920.3|27916.7|95
1597314300000|2020-08-13 10:25:00|27924.3|27920.7|27929.8|27926.2|27935.8|27932.2|27920.3|27916.7|136
1597314600000|2020-08-13 10:30:00|27929.3|27925.7|27938.3|27934.7|27938.8|27935.2|27923.3|27919.7|177
1597314900000|2020-08-13 10:35:00|27937.8|27934.2|27946.3|27942.7|27947.3|27943.7|27937.8|27934.2|143
1597315200000|2020-08-13 10:40:00|27946.8|27943.2|27939.3|27935.7|27947.8|27944.2|27938.3|27934.7|69
1597315500000|2020-08-13 10:45:00|27938.8|27935.2|27946.3|27942.7|27946.3|27942.7|27937.8|27934.2|65
1597315800000|2020-08-13 10:50:00|27945.8|27942.2|27938.3|27934.7|27946.3|27942.7|27937.3|27933.7|72
1597316100000|2020-08-13 10:55:00|27940.3|27936.7|27928.3|27924.7|27940.3|27936.7|27923.3|27919.7|209
1597316400000|2020-08-13 11:00:00|27927.8|27924.2|27937.3|27933.7|27941.3|27937.7|27925.8|27922.2|154
1597316700000|2020-08-13 11:05:00|27936.8|27933.2|27936.8|27933.2|27942.3|27938.7|27929.8|27926.2|144
1597317000000|2020-08-13 11:10:00|27937.3|27933.7|27929.8|27926.2|27937.3|27933.7|27928.3|27924.7|103
1597317300000|2020-08-13 11:15:00|27929.3|27925.7|27936.3|27932.7|27940.8|27937.2|27927.3|27923.7|183
1597317600000|2020-08-13 11:20:00|27936.8|27933.2|27912.8|27909.2|27938.8|27935.2|27911.3|27907.7|167
1597317900000|2020-08-13 11:25:00|27913.3|27909.7|27919.3|27915.7|27920.8|27917.2|27908.8|27905.2|113
1597318200000|2020-08-13 11:30:00|27918.8|27915.2|27908.3|27904.7|27922.3|27918.7|27902.3|27898.7|244
1597318500000|2020-08-13 11:35:00|27908.8|27905.2|27909.3|27905.7|27913.3|27909.7|27904.8|27901.2|158
1597318800000|2020-08-13 11:40:00|27908.8|27905.2|27912.3|27908.7|27918.8|27915.2|27906.3|27902.7|183
1597319100000|2020-08-13 11:45:00|27912.8|27909.2|27915.3|27911.7|27919.8|27916.2|27911.3|27907.7|168
1597319400000|2020-08-13 11:50:00|27914.8|27911.2|27910.3|27906.7|27918.3|27914.7|27901.8|27898.2|179
1597319700000|2020-08-13 11:55:00|27910.8|27907.2|27903.3|27899.7|27916.3|27912.7|27903.3|27899.7|164
1597320000000|2020-08-13 12:00:00|27904.3|27900.7|27904.3|27900.7|27908.3|27904.7|27895.8|27892.2|286
1597320300000|2020-08-13 12:05:00|27903.8|27900.2|27914.3|27910.7|27920.3|27916.7|27899.8|27896.2|306
1597320600000|2020-08-13 12:10:00|27913.8|27910.2|27922.3|27918.7|27924.8|27921.2|27913.3|27909.7|268
1597320900000|2020-08-13 12:15:00|27921.8|27918.2|27912.3|27908.7|27921.8|27918.2|27911.8|27908.2|256
1597321200000|2020-08-13 12:20:00|27911.8|27908.2|27901.3|27897.7|27911.8|27908.2|27899.3|27895.7|233
1597321500000|2020-08-13 12:25:00|27901.8|27898.2|27902.3|27898.7|27905.3|27901.7|27900.3|27896.7|142
1597321800000|2020-08-13 12:30:00|27902.8|27899.2|27954.3|27950.7|27964.8|27961.2|27902.8|27899.2|1350
1597322100000|2020-08-13 12:35:00|27953.8|27950.2|27958.8|27955.2|27968.8|27965.2|27944.8|27941.2|685
1597322400000|2020-08-13 12:40:00|27958.3|27954.7|27964.8|27961.2|27969.3|27965.7|27956.8|27953.2|465
1597322700000|2020-08-13 12:45:00|27964.3|27960.7|27960.3|27956.7|27966.3|27962.7|27948.8|27945.2|373
1597323000000|2020-08-13 12:50:00|27959.8|27956.2|27945.8|27942.2|27961.3|27957.7|27943.8|27940.2|328
1597323300000|2020-08-13 12:55:00|27945.3|27941.7|27936.3|27932.7|27948.8|27945.2|27934.3|27930.7|388
1597323600000|2020-08-13 13:00:00|27935.3|27931.7|27907.3|27903.7|27938.3|27934.7|27904.8|27901.2|502
1597323900000|2020-08-13 13:05:00|27906.8|27903.2|27911.3|27907.7|27912.8|27909.2|27893.8|27890.2|689
1597324200000|2020-08-13 13:10:00|27910.3|27906.7|27893.3|27889.7|27913.8|27910.2|27888.3|27884.7|550
1597324500000|2020-08-13 13:15:00|27892.8|27889.2|27904.3|27900.7|27904.8|27901.2|27891.8|27888.2|281
1597324800000|2020-08-13 13:20:00|27904.8|27901.2|27912.8|27909.2|27914.3|27910.7|27902.3|27898.7|235
1597325100000|2020-08-13 13:25:00|27912.3|27908.7|27875.3|27871.7|27913.8|27910.2|27872.8|27869.2|1042
1597325400000|2020-08-13 13:30:00|27874.7|27872.3|27885.2|27882.8|27904.2|27901.8|27856.2|27853.8|5136
1597325700000|2020-08-13 13:35:00|27886.7|27884.3|27881.7|27879.3|27898.7|27896.3|27877.2|27874.8|2841
1597326000000|2020-08-13 13:40:00|27881.2|27878.8|27898.2|27895.8|27914.2|27911.8|27867.2|27864.8|2973
1597326300000|2020-08-13 13:45:00|27899.2|27896.8|27900.7|27898.3|27912.2|27909.8|27881.7|27879.3|2320
1597326600000|2020-08-13 13:50:00|27901.2|27898.8|27947.7|27945.3|27961.7|27959.3|27892.7|27890.3|2908
1597326900000|2020-08-13 13:55:00|27948.2|27945.8|27954.2|27951.8|27961.2|27958.8|27942.2|27939.8|1819
1597327200000|2020-08-13 14:00:00|27953.7|27951.3|27973.2|27970.8|27981.2|27978.8|27941.2|27938.8|2575
1597327500000|2020-08-13 14:05:00|27973.7|27971.3|27956.7|27954.3|27977.2|27974.8|27950.7|27948.3|2231
1597327800000|2020-08-13 14:10:00|27957.2|27954.8|27929.7|27927.3|27959.2|27956.8|27929.7|27927.3|1720
1597328100000|2020-08-13 14:15:00|27930.2|27927.8|27931.7|27929.3|27939.2|27936.8|27914.2|27911.8|1619
1597328400000|2020-08-13 14:20:00|27932.2|27929.8|27916.2|27913.8|27937.7|27935.3|27905.2|27902.8|1356
1597328700000|2020-08-13 14:25:00|27915.7|27913.3|27914.2|27911.8|27933.2|27930.8|27913.7|27911.3|1065
1597329000000|2020-08-13 14:30:00|27913.7|27911.3|27933.2|27930.8|27948.7|27946.3|27909.2|27906.8|1407
1597329300000|2020-08-13 14:35:00|27932.7|27930.3|27897.7|27895.3|27932.7|27930.3|27892.2|27889.8|1426
1597329600000|2020-08-13 14:40:00|27898.2|27895.8|27909.7|27907.3|27912.2|27909.8|27892.2|27889.8|898
1597329900000|2020-08-13 14:45:00|27910.2|27907.8|27899.2|27896.8|27911.2|27908.8|27895.7|27893.3|1176
1597330200000|2020-08-13 14:50:00|27900.2|27897.8|27921.2|27918.8|27926.2|27923.8|27890.2|27887.8|1158
1597330500000|2020-08-13 14:55:00|27921.7|27919.3|27929.7|27927.3|27937.2|27934.8|27913.2|27910.8|1100
1597330800000|2020-08-13 15:00:00|27929.2|27926.8|27918.6|27916.2|27932.6|27930.2|27914.2|27911.8|859
1597331100000|2020-08-13 15:05:00|27919.6|27917.2|27922.6|27920.2|27936.1|27933.7|27913.6|27911.2|1002
1597331400000|2020-08-13 15:10:00|27922.1|27919.7|27938.6|27936.2|27938.6|27936.2|27908.6|27906.2|841
1597331700000|2020-08-13 15:15:00|27938.1|27935.7|27940.6|27938.2|27948.6|27946.2|27937.1|27934.7|1071
1597332000000|2020-08-13 15:20:00|27940.1|27937.7|27930.1|27927.7|27941.6|27939.2|27924.1|27921.7|807
1597332300000|2020-08-13 15:25:00|27929.6|27927.2|27935.6|27933.2|27944.1|27941.7|27927.6|27925.2|676
1597332600000|2020-08-13 15:30:00|27936.1|27933.7|27905.1|27902.7|27937.6|27935.2|27902.6|27900.2|1197
1597332900000|2020-08-13 15:35:00|27905.6|27903.2|27909.6|27907.2|27917.1|27914.7|27900.6|27898.2|1002
1597333200000|2020-08-13 15:40:00|27909.1|27906.7|27919.6|27917.2|27923.1|27920.7|27908.1|27905.7|658
1597333500000|2020-08-13 15:45:00|27918.6|27916.2|27918.6|27916.2|27925.6|27923.2|27915.6|27913.2|641
1597333800000|2020-08-13 15:50:00|27919.1|27916.7|27935.1|27932.7|27939.6|27937.2|27919.1|27916.7|553
1597334100000|2020-08-13 15:55:00|27935.6|27933.2|27923.6|27921.2|27939.1|27936.7|27919.6|27917.2|1008
1597334400000|2020-08-13 16:00:00|27923.1|27920.7|27934.6|27932.2|27936.6|27934.2|27922.6|27920.2|541
1597334700000|2020-08-13 16:05:00|27935.6|27933.2|27943.6|27941.2|27949.6|27947.2|27935.1|27932.7|713
1597335000000|2020-08-13 16:10:00|27944.1|27941.7|27938.1|27935.7|27951.1|27948.7|27937.6|27935.2|462
1597335300000|2020-08-13 16:15:00|27937.6|27935.2|27926.6|27924.2|27942.6|27940.2|27926.6|27924.2|363
1597335600000|2020-08-13 16:20:00|27926.1|27923.7|27930.1|27927.7|27931.6|27929.2|27921.1|27918.7|331
1597335900000|2020-08-13 16:25:00|27930.6|27928.2|27922.1|27919.7|27931.1|27928.7|27918.6|27916.2|516
1597336200000|2020-08-13 16:30:00|27922.6|27920.2|27928.1|27925.7|27936.6|27934.2|27921.6|27919.2|453
1597336500000|2020-08-13 16:35:00|27927.6|27925.2|27935.6|27933.2|27937.6|27935.2|27920.6|27918.2|340
1597336800000|2020-08-13 16:40:00|27937.3|27934.9|27944.8|27942.4|27944.8|27942.4|27935.3|27932.9|357
1597337100000|2020-08-13 16:45:00|27945.3|27942.9|27946.3|27943.9|27950.3|27947.9|27944.8|27942.4|424
1597337400000|2020-08-13 16:50:00|27947.8|27945.4|27942.8|27940.4|27948.8|27946.4|27936.8|27934.4|418
1597337700000|2020-08-13 16:55:00|27943.3|27940.9|27943.8|27941.4|27946.3|27943.9|27935.8|27933.4|248
1597338000000|2020-08-13 17:00:00|27944.3|27941.9|27942.8|27940.4|27965.3|27962.9|27941.3|27938.9|984
1597338300000|2020-08-13 17:05:00|27942.3|27939.9|27935.8|27933.4|27945.3|27942.9|27935.3|27932.9|688
1597338600000|2020-08-13 17:10:00|27935.3|27932.9|27944.3|27941.9|27945.3|27942.9|27934.8|27932.4|485
1597338900000|2020-08-13 17:15:00|27943.8|27941.4|27943.3|27940.9|27944.8|27942.4|27930.3|27927.9|540
1597339200000|2020-08-13 17:20:00|27943.8|27941.4|27914.3|27911.9|27946.8|27944.4|27913.3|27910.9|650
1597339500000|2020-08-13 17:25:00|27913.8|27911.4|27922.3|27919.9|27925.3|27922.9|27910.3|27907.9|875
1597339800000|2020-08-13 17:30:00|27921.8|27919.4|27885.3|27882.9|27925.8|27923.4|27875.3|27872.9|2041
1597340100000|2020-08-13 17:35:00|27886.8|27884.4|27894.8|27892.4|27898.3|27895.9|27880.3|27877.9|937
1597340400000|2020-08-13 17:40:00|27895.3|27892.9|27912.8|27910.4|27914.8|27912.4|27886.3|27883.9|848
1597340700000|2020-08-13 17:45:00|27913.3|27910.9|27936.3|27933.9|27940.8|27938.4|27910.3|27907.9|909
1597341000000|2020-08-13 17:50:00|27936.8|27934.4|27937.3|27934.9|27941.3|27938.9|27926.8|27924.4|633
1597341300000|2020-08-13 17:55:00|27937.8|27935.4|27924.8|27922.4|27939.3|27936.9|27922.8|27920.4|1023
1597341600000|2020-08-13 18:00:00|27925.3|27922.9|27921.8|27919.4|27933.3|27930.9|27899.8|27897.4|1207
1597341900000|2020-08-13 18:05:00|27921.3|27918.9|27919.8|27917.4|27929.8|27927.4|27905.8|27903.4|966
1597342200000|2020-08-13 18:10:00|27920.3|27917.9|27910.3|27907.9|27922.3|27919.9|27895.8|27893.4|1500
1597342500000|2020-08-13 18:15:00|27909.8|27907.4|27873.8|27871.4|27920.3|27917.9|27872.3|27869.9|1373
1597342800000|2020-08-13 18:20:00|27873.3|27870.9|27836.8|27834.4|27878.3|27875.9|27814.3|27811.9|2782
1597343100000|2020-08-13 18:25:00|27837.3|27834.9|27874.8|27872.4|27885.3|27882.9|27837.3|27834.9|1810
1597343400000|2020-08-13 18:30:00|27875.3|27872.9|27867.8|27865.4|27883.8|27881.4|27857.3|27854.9|993
1597343700000|2020-08-13 18:35:00|27867.3|27864.9|27835.3|27832.9|27870.3|27867.9|27819.8|27817.4|1950
1597344000000|2020-08-13 18:40:00|27835.8|27833.4|27838.3|27835.9|27871.3|27868.9|27826.8|27824.4|1795
1597344300000|2020-08-13 18:45:00|27838.8|27836.4|27861.8|27859.4|27890.3|27887.9|27838.3|27835.9|1900
1597344600000|2020-08-13 18:50:00|27862.3|27859.9|27826.3|27823.9|27862.3|27859.9|27788.3|27785.9|3465
1597344900000|2020-08-13 18:55:00|27826.8|27824.4|27818.8|27816.4|27844.8|27842.4|27792.3|27789.9|2226
1597345200000|2020-08-13 19:00:00|27819.3|27816.9|27834.3|27831.9|27844.8|27842.4|27797.8|27795.4|2057
1597345500000|2020-08-13 19:05:00|27834.8|27832.4|27832.3|27829.9|27855.3|27852.9|27813.3|27810.9|1377
1597345800000|2020-08-13 19:10:00|27831.8|27829.4|27853.3|27850.9|27858.3|27855.9|27818.3|27815.9|1506
1597346100000|2020-08-13 19:15:00|27853.8|27851.4|27881.3|27878.9|27884.8|27882.4|27841.8|27839.4|1639
1597346400000|2020-08-13 19:20:00|27880.6|27878.2|27914.1|27911.7|27915.1|27912.7|27878.6|27876.2|1706
1597346700000|2020-08-13 19:25:00|27913.6|27911.2|27906.6|27904.2|27914.6|27912.2|27893.6|27891.2|1003
1597347000000|2020-08-13 19:30:00|27907|27904.6|27909.5|27907.1|27910.5|27908.1|27890|27887.6|1137
1597347300000|2020-08-13 19:35:00|27909|27906.6|27892.5|27890.1|27924.5|27922.1|27889.5|27887.1|1474
1597347600000|2020-08-13 19:40:00|27893|27890.6|27899|27896.6|27911.5|27909.1|27876|27873.6|1110
1597347900000|2020-08-13 19:45:00|27899.6|27897.2|27876.1|27873.7|27901.6|27899.2|27860.1|27857.7|1767
1597348200000|2020-08-13 19:50:00|27875.6|27873.2|27901.6|27899.2|27906.6|27904.2|27862.6|27860.2|1999
1597348500000|2020-08-13 19:55:00|27902.1|27899.7|27900.1|27897.7|27908.6|27906.2|27886.1|27883.7|3168
1597348800000|2020-08-13 20:00:00|27900.7|27895.9|27874.2|27869.4|27904.7|27899.9|27870.7|27865.9|1695
1597349100000|2020-08-13 20:05:00|27874.7|27869.9|27891.2|27886.4|27894.2|27889.4|27873.2|27868.4|503
1597349400000|2020-08-13 20:10:00|27890.7|27885.9|27901.2|27891.4|27907.7|27902.9|27890.2|27885.4|545
1597349700000|2020-08-13 20:15:00|27901.1|27891.3|27901.9|27892.1|27904.3|27894.5|27900|27890.2|1
1597350000000|2020-08-13 20:20:00|27902|27892.2|27903.1|27893.3|27903.7|27893.9|27902|27892.2|0
1597350300000|2020-08-13 20:25:00|27903.2|27893.4|27906.6|27896.8|27906.6|27896.8|27902.8|27893|0
1597350600000|2020-08-13 20:30:00|27902.2|27897.4|27910.2|27905.4|27915.2|27910.4|27898.2|27893.4|149
1597350900000|2020-08-13 20:35:00|27908.2|27903.4|27913.2|27908.4|27918.2|27913.4|27908.2|27903.4|74
1597351200000|2020-08-13 20:40:00|27915.2|27910.4|27918.2|27913.4|27918.2|27913.4|27912.2|27907.4|62
1597351500000|2020-08-13 20:45:00|27917.2|27912.4|27917.2|27912.4|27920.2|27915.4|27910.2|27905.4|85
1597351800000|2020-08-13 20:50:00|27918.2|27913.4|27920.2|27915.4|27926.2|27921.4|27918.2|27913.4|95
1597352100000|2020-08-13 20:55:00|27921.2|27916.4|27909.2|27899.4|27922.2|27917.4|27908.2|27899.4|76
1597352400000|2020-08-13 21:00:00|27908.9|27899.1|27907.4|27897.6|27909|27899.2|27907|27897.2|0
1597352700000|2020-08-13 21:05:00|27907.2|27897.4|27904.9|27895.1|27907.8|27898|27904|27894.2|0
1597353000000|2020-08-13 21:10:00|27904.8|27895|27900.9|27891.1|27904.8|27895|27900.9|27891.1|0
1597353300000|2020-08-13 21:15:00|27901.8|27892|27901.2|27891.4|27903.7|27893.9|27900.3|27890.5|0
1597353600000|2020-08-13 21:20:00|27901.1|27891.3|27902.3|27892.5|27902.3|27892.5|27900.5|27890.7|0
1597353900000|2020-08-13 21:25:00|27902.4|27892.6|27901.6|27891.8|27902.4|27892.6|27901.3|27891.5|0
1597354200000|2020-08-13 21:30:00|27901.5|27891.7|27901.8|27892|27903|27893.2|27901.5|27891.7|0
1597354500000|2020-08-13 21:35:00|27902.7|27892.9|27902.6|27892.8|27902.7|27892.9|27902|27892.2|0
1597354800000|2020-08-13 21:40:00|27902.7|27892.9|27902|27892.2|27903|27893.2|27899.3|27889.5|0
1597355100000|2020-08-13 21:45:00|27902.3|27892.5|27904.2|27894.4|27904.9|27895.1|27902.3|27892.5|0
1597355400000|2020-08-13 21:50:00|27904.3|27894.5|27905|27895.2|27905.2|27895.4|27904.3|27894.5|0
1597355700000|2020-08-13 21:55:00|27905.2|27895.4|27905.4|27895.6|27906.9|27897.1|27904.9|27895.1|0
1597356000000|2020-08-13 22:00:00|27901.2|27896.4|27924.7|27919.9|27928.2|27923.4|27901.2|27896.4|203
1597356300000|2020-08-13 22:05:00|27925.2|27920.4|27915.2|27910.4|27925.2|27920.4|27913.7|27908.9|80
1597356600000|2020-08-13 22:10:00|27916.2|27911.4|27911.7|27906.9|27917.7|27912.9|27911.2|27906.4|157
1597356900000|2020-08-13 22:15:00|27911.2|27906.4|27917.2|27912.4|27918.7|27913.9|27908.7|27903.9|70
1597357200000|2020-08-13 22:20:00|27917.7|27912.9|27917.7|27912.9|27918.7|27913.9|27911.7|27906.9|183
1597357500000|2020-08-13 22:25:00|27918.2|27913.4|27915.2|27910.4|27919.2|27914.4|27912.7|27907.9|197
1597357800000|2020-08-13 22:30:00|27915.7|27910.9|27924.7|27919.9|27926.7|27921.9|27915.2|27910.4|43
1597358100000|2020-08-13 22:35:00|27924.2|27919.4|27927.2|27922.4|27929.2|27924.4|27923.7|27918.9|44
1597358400000|2020-08-13 22:40:00|27927.7|27922.9|27932.2|27927.4|27932.2|27927.4|27925.7|27920.9|74
1597358700000|2020-08-13 22:45:00|27932.7|27927.9|27921.7|27916.9|27936.2|27931.4|27921.7|27916.9|76
1597359000000|2020-08-13 22:50:00|27923.2|27918.4|27930.2|27925.4|27930.2|27925.4|27922.7|27917.9|50
1597359300000|2020-08-13 22:55:00|27929.7|27924.9|27934.2|27929.4|27938.2|27933.4|27928.2|27923.4|149
1597359600000|2020-08-13 23:00:00|27933.7|27928.9|27946.2|27941.4|27946.2|27941.4|27933.7|27928.9|109
1597359900000|2020-08-13 23:05:00|27946.7|27941.9|27950.2|27945.4|27958.7|27953.9|27946.2|27941.4|226
1597360200000|2020-08-13 23:10:00|27950.7|27945.9|27956.2|27951.4|27960.2|27955.4|27948.7|27943.9|165
1597360500000|2020-08-13 23:15:00|27955.7|27950.9|27953.2|27948.4|27956.7|27951.9|27950.2|27945.4|41
1597360800000|2020-08-13 23:20:00|27952.7|27947.9|27952.2|27947.4|27953.2|27948.4|27948.7|27943.9|69
1597361100000|2020-08-13 23:25:00|27952.7|27947.9|27949.2|27944.4|27956.2|27951.4|27947.2|27942.4|136
1597361400000|2020-08-13 23:30:00|27949.7|27944.9|27954.2|27949.4|27955.2|27950.4|27948.7|27943.9|119
1597361700000|2020-08-13 23:35:00|27953.7|27948.9|27959.2|27954.4|27960.7|27955.9|27953.7|27948.9|75
1597362000000|2020-08-13 23:40:00|27960.2|27955.4|27962.7|27957.9|27972.7|27967.9|27959.7|27954.9|630
1597362300000|2020-08-13 23:45:00|27962.2|27957.4|27978.2|27973.4|27978.7|27973.9|27958.7|27953.9|310
1597362600000|2020-08-13 23:50:00|27978.7|27973.9|27967.7|27962.9|27981.2|27976.4|27967.7|27962.9|192
1597362900000|2020-08-13 23:55:00|27968.2|27963.4|27969.2|27964.4|27969.7|27964.9|27962.7|27957.9|98
1597363200000|2020-08-14 00:00:00|27969.7|27964.9|27971.2|27966.4|27973.2|27968.4|27945.2|27940.4|309
1597363500000|2020-08-14 00:05:00|27972.2|27967.4|27972.2|27967.4|27974.7|27969.9|27956.2|27951.4|192
1597363800000|2020-08-14 00:10:00|27972.7|27967.9|27977.7|27972.9|27985.2|27980.4|27970.7|27965.9|267
1597364100000|2020-08-14 00:15:00|27978.2|27973.4|27962.2|27957.4|27981.2|27976.4|27962.2|27957.4|172
1597364400000|2020-08-14 00:20:00|27962.7|27957.9|27953.2|27948.4|27963.2|27958.4|27946.7|27941.9|185
1597364700000|2020-08-14 00:25:00|27952.7|27947.9|27950.2|27945.4|27962.2|27957.4|27945.2|27940.4|211
1597365000000|2020-08-14 00:30:00|27949.7|27944.9|27951.2|27946.4|27956.2|27951.4|27944.7|27939.9|114
1597365300000|2020-08-14 00:35:00|27950.7|27945.9|27949.2|27944.4|27958.2|27953.4|27946.7|27941.9|62
1597365600000|2020-08-14 00:40:00|27949.7|27944.9|27940.2|27935.4|27953.7|27948.9|27937.7|27932.9|114
1597365900000|2020-08-14 00:45:00|27939.7|27934.9|27944.2|27939.4|27945.2|27940.4|27933.2|27928.4|164
1597366200000|2020-08-14 00:50:00|27943.7|27938.9|27931.2|27926.4|27949.2|27944.4|27931.2|27926.4|129
1597366500000|2020-08-14 00:55:00|27932.2|27927.4|27933.2|27928.4|27941.2|27936.4|27925.7|27920.9|117
1597366800000|2020-08-14 01:00:00|27932.7|27927.9|27946.2|27941.4|27949.7|27944.9|27931.7|27926.9|126
1597367100000|2020-08-14 01:05:00|27945.7|27940.9|27943.2|27938.4|27946.2|27941.4|27938.7|27933.9|38
1597367400000|2020-08-14 01:10:00|27943.7|27938.9|27946.2|27941.4|27947.7|27942.9|27926.2|27921.4|133
1597367700000|2020-08-14 01:15:00|27945.7|27940.9|27927.2|27922.4|27947.7|27942.9|27916.7|27911.9|265
1597368000000|2020-08-14 01:20:00|27926.2|27921.4|27921.7|27916.9|27935.2|27930.4|27913.7|27908.9|169
1597368300000|2020-08-14 01:25:00|27922.2|27917.4|27932.2|27927.4|27935.2|27930.4|27922.2|27917.4|72
1597368600000|2020-08-14 01:30:00|27933.2|27928.4|27940.2|27935.4|27951.2|27946.4|27925.7|27920.9|145
1597368900000|2020-08-14 01:35:00|27940.7|27935.9|27947.2|27942.4|27950.2|27945.4|27936.2|27931.4|148
1597369200000|2020-08-14 01:40:00|27946.7|27941.9|27951.7|27946.9|27954.2|27949.4|27946.2|27941.4|76
1597369500000|2020-08-14 01:45:00|27952.2|27947.4|27957.2|27952.4|27959.2|27954.4|27942.2|27937.4|88
1597369800000|2020-08-14 01:50:00|27957.7|27952.9|27950.7|27945.9|27962.7|27957.9|27946.2|27941.4|118
1597370100000|2020-08-14 01:55:00|27950.2|27945.4|27949.2|27944.4|27953.7|27948.9|27945.2|27940.4|48
1597370400000|2020-08-14 02:00:00|27948.7|27943.9|27938.2|27933.4|27949.2|27944.4|27931.7|27926.9|742
1597370700000|2020-08-14 02:05:00|27937.7|27932.9|27946.2|27941.4|27951.2|27946.4|27932.7|27927.9|225
1597371000000|2020-08-14 02:10:00|27945.7|27940.9|27948.2|27943.4|27956.2|27951.4|27942.2|27937.4|99
1597371300000|2020-08-14 02:15:00|27948.7|27943.9|27952.7|27947.9|27959.2|27954.4|27946.7|27941.9|125
1597371600000|2020-08-14 02:20:00|27952.2|27947.4|27945.2|27940.4|27952.7|27947.9|27940.2|27935.4|63
1597371900000|2020-08-14 02:25:00|27944.7|27939.9|27947.2|27942.4|27949.7|27944.9|27942.7|27937.9|53
1597372200000|2020-08-14 02:30:00|27948.7|27943.9|27935.2|27930.4|27952.2|27947.4|27935.2|27930.4|100
1597372500000|2020-08-14 02:35:00|27935.7|27930.9|27943.2|27938.4|27944.2|27939.4|27934.2|27929.4|56
1597372800000|2020-08-14 02:40:00|27943.7|27938.9|27933.2|27928.4|27946.2|27941.4|27933.2|27928.4|57
1597373100000|2020-08-14 02:45:00|27933.7|27928.9|27939.2|27934.4|27940.7|27935.9|27931.2|27926.4|46
1597373400000|2020-08-14 02:50:00|27939.7|27934.9|27930.2|27925.4|27943.2|27938.4|27926.2|27921.4|90
1597373700000|2020-08-14 02:55:00|27929.7|27924.9|27934.2|27929.4|27938.2|27933.4|27924.2|27919.4|110
1597374000000|2020-08-14 03:00:00|27933.7|27928.9|27924.7|27919.9|27933.7|27928.9|27923.7|27918.9|55
1597374300000|2020-08-14 03:05:00|27924.2|27919.4|27926.7|27921.9|27929.2|27924.4|27914.7|27909.9|133
1597374600000|2020-08-14 03:10:00|27927.2|27922.4|27931.2|27926.4|27933.2|27928.4|27924.2|27919.4|44
1597374900000|2020-08-14 03:15:00|27931.7|27926.9|27930.2|27925.4|27937.2|27932.4|27928.2|27923.4|85
1597375200000|2020-08-14 03:20:00|27929.7|27924.9|27941.2|27936.4|27942.2|27937.4|27928.2|27923.4|77
1597375500000|2020-08-14 03:25:00|27940.7|27935.9|27925.2|27920.4|27941.2|27936.4|27924.2|27919.4|59
1597375800000|2020-08-14 03:30:00|27924.7|27919.9|27929.2|27924.4|27930.7|27925.9|27920.2|27915.4|88
1597376100000|2020-08-14 03:35:00|27929.7|27924.9|27930.2|27925.4|27932.2|27927.4|27927.2|27922.4|32
1597376400000|2020-08-14 03:40:00|27931.2|27926.4|27929.2|27924.4|27934.2|27929.4|27928.2|27923.4|64
1597376700000|2020-08-14 03:45:00|27928.7|27923.9|27933.2|27928.4|27935.2|27930.4|27928.2|27923.4|29
1597377000000|2020-08-14 03:50:00|27932.7|27927.9|27927.2|27922.4|27934.2|27929.4|27926.2|27921.4|40
1597377300000|2020-08-14 03:55:00|27927.7|27922.9|27933.2|27928.4|27934.7|27929.9|27926.2|27921.4|30
1597377600000|2020-08-14 04:00:00|27933.7|27928.9|27933.2|27928.4|27937.2|27932.4|27928.7|27923.9|39
1597377900000|2020-08-14 04:05:00|27932.7|27927.9|27937.2|27932.4|27937.2|27932.4|27931.7|27926.9|28
1597378200000|2020-08-14 04:10:00|27937.7|27932.9|27937.2|27932.4|27940.2|27935.4|27936.2|27931.4|40
1597378500000|2020-08-14 04:15:00|27937.7|27932.9|27939.2|27934.4|27941.7|27936.9|27934.7|27929.9|20
1597378800000|2020-08-14 04:20:00|27938.7|27933.9|27937.2|27932.4|27940.7|27935.9|27934.2|27929.4|45
1597379100000|2020-08-14 04:25:00|27937.7|27932.9|27937.2|27932.4|27940.2|27935.4|27937.2|27932.4|27
1597379400000|2020-08-14 04:30:00|27936.7|27931.9|27949.2|27944.4|27949.2|27944.4|27936.7|27931.9|69
1597379700000|2020-08-14 04:35:00|27948.7|27943.9|27948.2|27943.4|27949.7|27944.9|27945.7|27940.9|47
1597380000000|2020-08-14 04:40:00|27948.7|27943.9|27951.2|27946.4|27952.2|27947.4|27946.2|27941.4|94
1597380300000|2020-08-14 04:45:00|27950.7|27945.9|27945.2|27940.4|27951.2|27946.4|27944.2|27939.4|56
1597380600000|2020-08-14 04:50:00|27944.7|27939.9|27943.2|27938.4|27944.7|27939.9|27940.2|27935.4|58
1597380900000|2020-08-14 04:55:00|27942.7|27937.9|27937.2|27932.4|27944.2|27939.4|27936.7|27931.9|56
1597381200000|2020-08-14 05:00:00|27937.7|27932.9|27950.7|27945.9|27950.7|27945.9|27936.2|27931.4|64
1597381500000|2020-08-14 05:05:00|27950.2|27945.4|27947.2|27942.4|27952.2|27947.4|27945.2|27940.4|89
1597381800000|2020-08-14 05:10:00|27947.7|27942.9|27946.2|27941.4|27950.2|27945.4|27944.7|27939.9|47
1597382100000|2020-08-14 05:15:00|27946.7|27941.9|27946.2|27941.4|27949.2|27944.4|27945.7|27940.9|23
1597382400000|2020-08-14 05:20:00|27945.7|27940.9|27955.7|27950.9|27955.7|27950.9|27943.2|27938.4|81
1597382700000|2020-08-14 05:25:00|27955.2|27950.4|27957.2|27952.4|27962.7|27957.9|27953.7|27948.9|106
1597383000000|2020-08-14 05:30:00|27957.7|27952.9|27948.7|27943.9|27958.2|27953.4|27946.2|27941.4|70
1597383300000|2020-08-14 05:35:00|27948.2|27943.4|27953.2|27948.4|27953.2|27948.4|27945.7|27940.9|73
1597383600000|2020-08-14 05:40:00|27952.7|27947.9|27958.2|27953.4|27961.2|27956.4|27952.2|27947.4|141
1597383900000|2020-08-14 05:45:00|27957.7|27952.9|27951.2|27946.4|27962.2|27957.4|27950.2|27945.4|83
1597384200000|2020-08-14 05:50:00|27950.7|27945.9|27956.7|27951.9|27962.2|27957.4|27946.7|27941.9|124
1597384500000|2020-08-14 05:55:00|27957.2|27952.4|27957.2|27952.4|27966.7|27961.9|27954.7|27949.9|132
1597384800000|2020-08-14 06:00:00|27956.6|27953|27954.6|27951|27964.6|27961|27951.6|27948|166
1597385100000|2020-08-14 06:05:00|27955.1|27951.5|27954.6|27951|27962.6|27959|27951.6|27948|115
1597385400000|2020-08-14 06:10:00|27955.6|27952|27967.6|27964|27968.6|27965|27954.1|27950.5|193
1597385700000|2020-08-14 06:15:00|27967.1|27963.5|27981.6|27978|27991.1|27987.5|27966.6|27963|543
1597386000000|2020-08-14 06:20:00|27982.6|27979|27960.6|27957|27983.6|27980|27958.1|27954.5|223
1597386300000|2020-08-14 06:25:00|27960.1|27956.5|27961.6|27958|27963.6|27960|27952.6|27949|146
1597386600000|2020-08-14 06:30:00|27962.1|27958.5|27952.6|27949|27963.1|27959.5|27948.6|27945|108
1597386900000|2020-08-14 06:35:00|27953.1|27949.5|27959.6|27956|27962.6|27959|27952.6|27949|62
1597387200000|2020-08-14 06:40:00|27959.1|27955.5|27968.6|27965|27974.6|27971|27957.1|27953.5|113
1597387500000|2020-08-14 06:45:00|27969.1|27965.5|27975.6|27972|27975.6|27972|27964.6|27961|90
1597387800000|2020-08-14 06:50:00|27975.1|27971.5|27978.1|27974.5|27985.1|27981.5|27967.6|27964|592
1597388100000|2020-08-14 06:55:00|27978.6|27975|27936.1|27932.5|27978.6|27975|27936.1|27932.5|243
1597388400000|2020-08-14 07:00:00|27935.6|27932|27922.6|27919|27943.1|27939.5|27917.1|27913.5|1043
1597388700000|2020-08-14 07:05:00|27922.1|27918.5|27874.6|27871|27922.6|27919|27867.1|27863.5|1240
1597389000000|2020-08-14 07:10:00|27873.6|27870|27886.6|27883|27889.6|27886|27870.6|27867|559
1597389300000|2020-08-14 07:15:00|27886.1|27882.5|27892.6|27889|27893.6|27890|27870.1|27866.5|632
1597389600000|2020-08-14 07:20:00|27892.1|27888.5|27895.6|27892|27901.6|27898|27888.6|27885|438
1597389900000|2020-08-14 07:25:00|27895.1|27891.5|27899.6|27896|27906.6|27903|27891.6|27888|259
1597390200000|2020-08-14 07:30:00|27899.1|27895.5|27888.6|27885|27900.6|27897|27873.1|27869.5|724
1597390500000|2020-08-14 07:35:00|27888.1|27884.5|27887.1|27883.5|27897.6|27894|27883.1|27879.5|262
1597390800000|2020-08-14 07:40:00|27886.6|27883|27855.1|27851.5|27891.6|27888|27853.6|27850|413
1597391100000|2020-08-14 07:45:00|27854.6|27851|27796.6|27793|27854.6|27851|27793.6|27790|1069
1597391400000|2020-08-14 07:50:00|27796.1|27792.5|27800.6|27797|27807.6|27804|27769.6|27766|861
1597391700000|2020-08-14 07:55:00|27800.1|27796.5|27811.6|27808|27816.1|27812.5|27779.6|27776|637
1597392000000|2020-08-14 08:00:00|27812.1|27808.5|27786.6|27783|27812.1|27808.5|27772.6|27769|669
1597392300000|2020-08-14 08:05:00|27787.1|27783.5|27751.6|27748|27793.1|27789.5|27746.6|27743|753
1597392600000|2020-08-14 08:10:00|27752.1|27748.5|27750.6|27747|27752.6|27749|27723.1|27719.5|1067
1597392900000|2020-08-14 08:15:00|27751.1|27747.5|27719.6|27716|27755.6|27752|27718.1|27714.5|774
1597393200000|2020-08-14 08:20:00|27720.6|27717|27704.6|27701|27724.1|27720.5|27694.6|27691|1137
1597393500000|2020-08-14 08:25:00|27704.1|27700.5|27723.1|27719.5|27726.6|27723|27692.1|27688.5|667
1597393800000|2020-08-14 08:30:00|27722.6|27719|27706.1|27702.5|27722.6|27719|27700.1|27696.5|492
1597394100000|2020-08-14 08:35:00|27706.6|27703|27713.6|27710|27729.1|27725.5|27695.1|27691.5|789
1597394400000|2020-08-14 08:40:00|27713.1|27709.5|27707.6|27704|27715.1|27711.5|27702.1|27698.5|253
1597394700000|2020-08-14 08:45:00|27707.1|27703.5|27694.1|27690.5|27707.1|27703.5|27684.6|27681|508
1597395000000|2020-08-14 08:50:00|27694.6|27691|27699.6|27696|27700.6|27697|27681.6|27678|424
1597395300000|2020-08-14 08:55:00|27700.1|27696.5|27708.6|27705|27714.6|27711|27698.6|27695|291
1597395600000|2020-08-14 09:00:00|27709.1|27705.5|27697.6|27694|27710.1|27706.5|27691.1|27687.5|302
1597395900000|2020-08-14 09:05:00|27697.1|27693.5|27694.1|27690.5|27707.6|27704|27690.6|27687|257
1597396200000|2020-08-14 09:10:00|27693.6|27690|27708.6|27705|27708.6|27705|27686.6|27683|329
1597396500000|2020-08-14 09:15:00|27708.1|27704.5|27728.6|27725|27729.1|27725.5|27703.6|27700|320
1597396800000|2020-08-14 09:20:00|27728.1|27724.5|27740.1|27736.5|27743.6|27740|27716.6|27713|601
1597397100000|2020-08-14 09:25:00|27738.1|27734.5|27754.6|27751|27762.1|27758.5|27727.6|27724|495
1597397400000|2020-08-14 09:30:00|27755.1|27751.5|27753.6|27750|27760.6|27757|27748.1|27744.5|327
1597397700000|2020-08-14 09:35:00|27753.1|27749.5|27736.6|27733|27753.6|27750|27735.6|27732|229
1597398000000|2020-08-14 09:40:00|27736.1|27732.5|27757.1|27753.5|27757.6|27754|27735.1|27731.5|362
1597398300000|2020-08-14 09:45:00|27756.6|27753|27739.1|27735.5|27761.6|27758|27737.1|27733.5|457
1597398600000|2020-08-14 09:50:00|27739.6|27736|27759.6|27756|27762.6|27759|27734.1|27730.5|279
1597398900000|2020-08-14 09:55:00|27760.1|27756.5|27771.1|27767.5|27774.6|27771|27755.6|27752|346
1597399200000|2020-08-14 10:00:00|27771.6|27768|27763.6|27760|27772.6|27769|27760.6|27757|246
1597399500000|2020-08-14 10:05:00|27763.1|27759.5|27739.6|27736|27765.1|27761.5|27735.6|27732|416
1597399800000|2020-08-14 10:10:00|27740.1|27736.5|27748.6|27745|27751.1|27747.5|27731.1|27727.5|461
1597400100000|2020-08-14 10:15:00|27749.1|27745.5|27746.6|27743|27754.6|27751|27737.6|27734|195
1597400400000|2020-08-14 10:20:00|27746.1|27742.5|27760.6|27757|27762.6|27759|27746.1|27742.5|223
1597400700000|2020-08-14 10:25:00|27760.1|27756.5|27748.6|27745|27766.6|27763|27743.1|27739.5|305
1597401000000|2020-08-14 10:30:00|27749.1|27745.5|27749.6|27746|27762.1|27758.5|27746.6|27743|298
1597401300000|2020-08-14 10:35:00|27749.1|27745.5|27761.1|27757.5|27765.1|27761.5|27749.1|27745.5|221
1597401600000|2020-08-14 10:40:00|27761.6|27758|27762.1|27758.5|27767.6|27764|27755.6|27752|183
1597401900000|2020-08-14 10:45:00|27761.6|27758|27769.6|27766|27771.1|27767.5|27759.6|27756|122
1597402200000|2020-08-14 10:50:00|27770.1|27766.5|27773.1|27769.5|27779.6|27776|27766.6|27763|437
1597402500000|2020-08-14 10:55:00|27772.6|27769|27776.6|27773|27779.6|27776|27771.6|27768|165
1597402800000|2020-08-14 11:00:00|27777.1|27773.5|27788.1|27784.5|27791.1|27787.5|27776.6|27773|411
1597403100000|2020-08-14 11:05:00|27788.6|27785|27778.6|27775|27788.6|27785|27771.6|27768|290
1597403400000|2020-08-14 11:10:00|27778.1|27774.5|27783.1|27779.5|27786.1|27782.5|27778.1|27774.5|195
1597403700000|2020-08-14 11:15:00|27782.6|27779|27786.1|27782.5|27786.6|27783|27774.6|27771|101
1597404000000|2020-08-14 11:20:00|27786.6|27783|27790.6|27787|27792.6|27789|27784.6|27781|317
1597404300000|2020-08-14 11:25:00|27791.1|27787.5|27803.1|27799.5|27803.1|27799.5|27789.1|27785.5|252
1597404600000|2020-08-14 11:30:00|27802.6|27799|27803.1|27799.5|27805.6|27802|27798.1|27794.5|239
1597404900000|2020-08-14 11:35:00|27802.6|27799|27812.1|27808.5|27812.1|27808.5|27795.1|27791.5|314
1597405200000|2020-08-14 11:40:00|27811.6|27808|27827.6|27824|27837.6|27834|27811.6|27808|615
1597405500000|2020-08-14 11:45:00|27827.1|27823.5|27823.6|27820|27849.1|27845.5|27822.6|27819|478
1597405800000|2020-08-14 11:50:00|27823.1|27819.5|27814.6|27811|27827.6|27824|27812.6|27809|180
1597406100000|2020-08-14 11:55:00|27815.1|27811.5|27829.1|27825.5|27836.6|27833|27815.1|27811.5|222
1597406400000|2020-08-14 12:00:00|27828.6|27825|27822.6|27819|27835.6|27832|27817.1|27813.5|307
1597406700000|2020-08-14 12:05:00|27821.6|27818|27801.1|27797.5|27827.6|27824|27800.6|27797|424
1597407000000|2020-08-14 12:10:00|27801.6|27798|27817.6|27814|27825.6|27822|27797.1|27793.5|479
1597407300000|2020-08-14 12:15:00|27817.1|27813.5|27826.6|27823|27833.6|27830|27817.1|27813.5|177
1597407600000|2020-08-14 12:20:00|27826.1|27822.5|27826.1|27822.5|27827.1|27823.5|27819.1|27815.5|292
1597407900000|2020-08-14 12:25:00|27825.1|27821.5|27826.6|27823|27833.6|27830|27821.1|27817.5|258
1597408200000|2020-08-14 12:30:00|27837.1|27833.5|27852.6|27849|27863.1|27859.5|27804.1|27800.5|1104
1597408500000|2020-08-14 12:35:00|27852.1|27848.5|27839.1|27835.5|27859.6|27856|27836.6|27833|526
1597408800000|2020-08-14 12:40:00|27839.6|27836|27817.6|27814|27843.6|27840|27815.6|27812|405
1597409100000|2020-08-14 12:45:00|27818.1|27814.5|27793.1|27789.5|27824.6|27821|27782.1|27778.5|846
1597409400000|2020-08-14 12:50:00|27792.1|27788.5|27804.6|27801|27812.1|27808.5|27789.1|27785.5|525
1597409700000|2020-08-14 12:55:00|27805.1|27801.5|27798.6|27795|27812.1|27808.5|27794.6|27791|286
1597410000000|2020-08-14 13:00:00|27799.6|27796|27791.6|27788|27806.6|27803|27784.1|27780.5|357
1597410300000|2020-08-14 13:05:00|27792.1|27788.5|27799.6|27796|27803.6|27800|27788.6|27785|464
1597410600000|2020-08-14 13:10:00|27800.1|27796.5|27809.1|27805.5|27817.1|27813.5|27796.6|27793|590
1597410900000|2020-08-14 13:15:00|27808.6|27805|27812.6|27809|27818.6|27815|27803.6|27800|274
1597411200000|2020-08-14 13:20:00|27812.1|27808.5|27816.1|27812.5|27820.6|27817|27810.1|27806.5|240
1597411500000|2020-08-14 13:25:00|27815.6|27812|27790.6|27787|27817.1|27813.5|27788.6|27785|547
1597411800000|2020-08-14 13:30:00|27790.7|27787.1|27789.1|27786.7|27823.6|27821.2|27774.1|27771.7|4555
1597412100000|2020-08-14 13:35:00|27788.6|27786.2|27798.6|27796.2|27819.6|27817.2|27787.1|27784.7|2451
1597412400000|2020-08-14 13:40:00|27799.1|27796.7|27796.1|27793.7|27801.1|27798.7|27775.6|27773.2|1668
1597412700000|2020-08-14 13:45:00|27795.1|27792.7|27773.1|27770.7|27808.6|27806.2|27754.1|27751.7|3211
1597413000000|2020-08-14 13:50:00|27774.6|27772.2|27806.1|27803.7|27815.6|27813.2|27765.6|27763.2|2104
1597413300000|2020-08-14 13:55:00|27805.6|27803.2|27819.1|27816.7|27827.6|27825.2|27794.6|27792.2|1646
1597413600000|2020-08-14 14:00:00|27819.6|27817.2|27823.6|27821.2|27843.1|27840.7|27818.1|27815.7|2250
1597413900000|2020-08-14 14:05:00|27823.1|27820.7|27851.1|27848.7|27852.6|27850.2|27823.1|27820.7|1409
1597414200000|2020-08-14 14:10:00|27851.6|27849.2|27819.1|27816.7|27858.6|27856.2|27807.6|27805.2|2033
1597414500000|2020-08-14 14:15:00|27819.6|27817.2|27841.6|27839.2|27868.6|27866.2|27810.1|27807.7|2299
1597414800000|2020-08-14 14:20:00|27842.1|27839.7|27885.6|27883.2|27890.1|27887.7|27832.6|27830.2|2573
1597415100000|2020-08-14 14:25:00|27886.6|27884.2|27854.1|27851.7|27890.6|27888.2|27845.1|27842.7|2324
1597415400000|2020-08-14 14:30:00|27853.6|27851.2|27875.1|27872.7|27889.1|27886.7|27851.1|27848.7|2741
1597415700000|2020-08-14 14:35:00|27875.6|27873.2|27882.1|27879.7|27885.1|27882.7|27868.1|27865.7|1355
1597416000000|2020-08-14 14:40:00|27881.6|27879.2|27873.6|27871.2|27893.1|27890.7|27873.1|27870.7|1017
1597416300000|2020-08-14 14:45:00|27874.1|27871.7|27887.6|27885.2|27896.6|27894.2|27873.6|27871.2|1000
1597416600000|2020-08-14 14:50:00|27887.1|27884.7|27879.6|27877.2|27892.1|27889.7|27865.6|27863.2|1087
1597416900000|2020-08-14 14:55:00|27880.1|27877.7|27867.6|27865.2|27886.6|27884.2|27865.6|27863.2|1253
1597417200000|2020-08-14 15:00:00|27866.6|27864.2|27865.6|27863.2|27874.1|27871.7|27855.1|27852.7|1658
1597417500000|2020-08-14 15:05:00|27866.1|27863.7|27892.6|27890.2|27897.6|27895.2|27861.1|27858.7|1294
1597417800000|2020-08-14 15:10:00|27892.1|27889.7|27877.1|27874.7|27900.6|27898.2|27869.6|27867.2|1060
1597418100000|2020-08-14 15:15:00|27877.6|27875.2|27902.1|27899.7|27906.1|27903.7|27877.1|27874.7|891
1597418400000|2020-08-14 15:20:00|27902.6|27900.2|27913.1|27910.7|27921.6|27919.2|27899.1|27896.7|1619
1597418700000|2020-08-14 15:25:00|27912.6|27910.2|27923.6|27921.2|27927.6|27925.2|27912.1|27909.7|907
1597419000000|2020-08-14 15:30:00|27925.1|27922.7|27933.6|27931.2|27941.6|27939.2|27920.1|27917.7|1118
1597419300000|2020-08-14 15:35:00|27933.1|27930.7|27923.6|27921.2|27936.6|27934.2|27921.6|27919.2|988
1597419600000|2020-08-14 15:40:00|27924.1|27921.7|27927.6|27925.2|27938.1|27935.7|27918.6|27916.2|976
1597419900000|2020-08-14 15:45:00|27926.6|27924.2|27927.6|27925.2|27938.6|27936.2|27915.6|27913.2|1426
1597420200000|2020-08-14 15:50:00|27928.1|27925.7|27909.1|27906.7|27937.6|27935.2|27906.6|27904.2|1466
1597420500000|2020-08-14 15:55:00|27909.6|27907.2|27939.6|27937.2|27940.1|27937.7|27907.6|27905.2|1042
1597420800000|2020-08-14 16:00:00|27941.6|27939.2|27940.6|27938.2|27949.6|27947.2|27933.6|27931.2|1460
1597421100000|2020-08-14 16:05:00|27941.6|27939.2|27956.1|27953.7|27957.1|27954.7|27938.6|27936.2|709
1597421400000|2020-08-14 16:10:00|27955.6|27953.2|27957.6|27955.2|27964.1|27961.7|27948.6|27946.2|1335
1597421700000|2020-08-14 16:15:00|27958.6|27956.2|27957.1|27954.7|27968.1|27965.7|27954.6|27952.2|1110
1597422000000|2020-08-14 16:20:00|27956.6|27954.2|27941.1|27938.7|27959.6|27957.2|27937.1|27934.7|1046
1597422300000|2020-08-14 16:25:00|27940.6|27938.2|27937.1|27934.7|27946.6|27944.2|27935.1|27932.7|857
1597422600000|2020-08-14 16:30:00|27937.6|27935.2|27942.6|27940.2|27942.6|27940.2|27933.6|27931.2|644
1597422900000|2020-08-14 16:35:00|27942.1|27939.7|27937.6|27935.2|27947.6|27945.2|27932.6|27930.2|787
1597423200000|2020-08-14 16:40:00|27937.1|27934.7|27933.3|27930.9|27940.3|27937.9|27929.3|27926.9|870
1597423500000|2020-08-14 16:45:00|27932.8|27930.4|27930.3|27927.9|27934.8|27932.4|27917.8|27915.4|956
1597423800000|2020-08-14 16:50:00|27930.8|27928.4|27918.3|27915.9|27932.3|27929.9|27913.3|27910.9|797
1597424100000|2020-08-14 16:55:00|27918.8|27916.4|27910.8|27908.4|27924.3|27921.9|27908.8|27906.4|713
1597424400000|2020-08-14 17:00:00|27910.3|27907.9|27916.8|27914.4|27924.3|27921.9|27904.8|27902.4|684
1597424700000|2020-08-14 17:05:00|27917.3|27914.9|27924.3|27921.9|27925.3|27922.9|27910.3|27907.9|547
1597425000000|2020-08-14 17:10:00|27923.8|27921.4|27935.3|27932.9|27938.3|27935.9|27922.8|27920.4|560
1597425300000|2020-08-14 17:15:00|27936.3|27933.9|27933.3|27930.9|27937.3|27934.9|27929.3|27926.9|385
1597425600000|2020-08-14 17:20:00|27932.8|27930.4|27937.3|27934.9|27941.3|27938.9|27926.3|27923.9|521
1597425900000|2020-08-14 17:25:00|27937.8|27935.4|27946.8|27944.4|27950.3|27947.9|27934.8|27932.4|591
1597426200000|2020-08-14 17:30:00|27946.3|27943.9|27952.3|27949.9|27956.3|27953.9|27944.8|27942.4|735
1597426500000|2020-08-14 17:35:00|27952.8|27950.4|27954.3|27951.9|27958.3|27955.9|27944.3|27941.9|701
1597426800000|2020-08-14 17:40:00|27954.8|27952.4|27959.3|27956.9|27963.3|27960.9|27953.8|27951.4|522
1597427100000|2020-08-14 17:45:00|27958.3|27955.9|27963.8|27961.4|27972.3|27969.9|27951.3|27948.9|1040
1597427400000|2020-08-14 17:50:00|27963.3|27960.9|27969.8|27967.4|27980.8|27978.4|27951.8|27949.4|1072
1597427700000|2020-08-14 17:55:00|27970.3|27967.9|27975.3|27972.9|27976.3|27973.9|27962.8|27960.4|616
1597428000000|2020-08-14 18:00:00|27974.8|27972.4|27964.3|27961.9|27977.3|27974.9|27956.8|27954.4|1166
1597428300000|2020-08-14 18:05:00|27964.8|27962.4|27964.8|27962.4|27968.3|27965.9|27957.8|27955.4|600
1597428600000|2020-08-14 18:10:00|27965.3|27962.9|27960.3|27957.9|27969.8|27967.4|27955.8|27953.4|471
1597428900000|2020-08-14 18:15:00|27960.8|27958.4|27955.3|27952.9|27966.8|27964.4|27950.3|27947.9|580
1597429200000|2020-08-14 18:20:00|27955.8|27953.4|27948.8|27946.4|27959.8|27957.4|27946.8|27944.4|360
1597429500000|2020-08-14 18:25:00|27949.3|27946.9|27938.8|27936.4|27949.3|27946.9|27922.3|27919.9|947
1597429800000|2020-08-14 18:30:00|27939.3|27936.9|27944.3|27941.9|27951.8|27949.4|27935.8|27933.4|575
1597430100000|2020-08-14 18:35:00|27943.8|27941.4|27928.3|27925.9|27945.3|27942.9|27927.3|27924.9|405
1597430400000|2020-08-14 18:40:00|27927.3|27924.9|27920.8|27918.4|27929.3|27926.9|27913.8|27911.4|643
1597430700000|2020-08-14 18:45:00|27921.3|27918.9|27907.3|27904.9|27921.3|27918.9|27905.8|27903.4|567
1597431000000|2020-08-14 18:50:00|27906.8|27904.4|27908.8|27906.4|27920.3|27917.9|27902.8|27900.4|832
1597431300000|2020-08-14 18:55:00|27908.3|27905.9|27894.3|27891.9|27913.3|27910.9|27892.8|27890.4|762
1597431600000|2020-08-14 19:00:00|27895.3|27892.9|27884.8|27882.4|27899.8|27897.4|27876.3|27873.9|1102
1597431900000|2020-08-14 19:05:00|27885.3|27882.9|27893.8|27891.4|27911.3|27908.9|27884.3|27881.9|1312
1597432200000|2020-08-14 19:10:00|27893.3|27890.9|27874.3|27871.9|27895.3|27892.9|27870.3|27867.9|930
1597432500000|2020-08-14 19:15:00|27873.8|27871.4|27872.3|27869.9|27885.3|27882.9|27863.3|27860.9|1350
1597432800000|2020-08-14 19:20:00|27871.6|27869.2|27847.1|27844.7|27881.1|27878.7|27845.1|27842.7|997
1597433100000|2020-08-14 19:25:00|27847.6|27845.2|27860.6|27858.2|27878.6|27876.2|27840.6|27838.2|1267
1597433400000|2020-08-14 19:30:00|27859.6|27857.2|27858.1|27855.7|27872.6|27870.2|27850.6|27848.2|1148
1597433700000|2020-08-14 19:35:00|27857.6|27855.2|27849.1|27846.7|27860.6|27858.2|27832.1|27829.7|1380
1597434000000|2020-08-14 19:40:00|27848.6|27846.2|27866.1|27863.7|27869.1|27866.7|27835.6|27833.2|1554
1597434300000|2020-08-14 19:45:00|27866.6|27864.2|27835.6|27833.2|27872.1|27869.7|27834.6|27832.2|1440
1597434600000|2020-08-14 19:50:00|27836.1|27833.7|27907.6|27905.2|27914.6|27912.2|27827.6|27825.2|2534
1597434900000|2020-08-14 19:55:00|27906.6|27904.2|27935.6|27933.2|27936.6|27934.2|27903.6|27901.2|2555
1597435200000|2020-08-14 20:00:00|27936.8|27932|27918.3|27913.5|27941.8|27937|27892.3|27887.5|1853
1597435500000|2020-08-14 20:05:00|27918.8|27914|27894.8|27890|27924.8|27920|27887.3|27882.5|730
1597435800000|2020-08-14 20:10:00|27892.3|27887.5|27880.5|27870.7|27893.8|27889|27866.3|27861.5|821
1597436100000|2020-08-14 20:15:00|27881.4|27871.6|27898.8|27889|27899.1|27889.3|27881|27871.2|0
1597436400000|2020-08-14 20:20:00|27898.7|27888.9|27897.4|27887.6|27899.5|27889.7|27896.1|27886.3|0
1597436700000|2020-08-14 20:25:00|27897.3|27887.5|27895.9|27886.1|27898|27888.2|27894.2|27884.4|0
1597437000000|2020-08-14 20:30:00|27881.3|27876.5|27885.3|27880.5|27893.3|27888.5|27879.3|27874.5|289
1597437300000|2020-08-14 20:35:00|27887.3|27882.5|27892.3|27887.5|27894.3|27889.5|27884.3|27879.5|160
1597437600000|2020-08-14 20:40:00|27893.3|27888.5|27891.3|27886.5|27899.3|27894.5|27889.3|27884.5|104
1597437900000|2020-08-14 20:45:00|27890.3|27885.5|27898.3|27893.5|27901.3|27896.5|27890.3|27885.5|59
1597438200000|2020-08-14 20:50:00|27900.3|27895.5|27896.3|27891.5|27900.3|27895.5|27888.3|27883.5|110
1597438500000|2020-08-14 20:55:00|27900.3|27895.5|27888.2|27878.4|27900.3|27895.5|27883.3|27878.2|66
1597615200000|2020-08-16 22:00:00|27916.3|27911.5|27913.8|27909|27930.3|27925.5|27906.8|27902|339
1597615500000|2020-08-16 22:05:00|27913.3|27908.5|27916.3|27911.5|27917.8|27913|27907.3|27902.5|79
1597615800000|2020-08-16 22:10:00|27915.8|27911|27921.3|27916.5|27924.8|27920|27914.3|27909.5|62
1597616100000|2020-08-16 22:15:00|27921.8|27917|27921.3|27916.5|27928.8|27924|27920.3|27915.5|69
1597616400000|2020-08-16 22:20:00|27920.8|27916|27916.3|27911.5|27921.8|27917|27916.3|27911.5|31
1597616700000|2020-08-16 22:25:00|27918.3|27913.5|27916.3|27911.5|27919.8|27915|27910.8|27906|143
1597617000000|2020-08-16 22:30:00|27916.8|27912|27923.8|27919|27932.8|27928|27916.8|27912|196
1597617300000|2020-08-16 22:35:00|27925.3|27920.5|27926.3|27921.5|27933.8|27929|27923.8|27919|63
1597617600000|2020-08-16 22:40:00|27925.8|27921|27928.8|27924|27930.3|27925.5|27919.3|27914.5|151
1597617900000|2020-08-16 22:45:00|27929.3|27924.5|27927.8|27923|27932.3|27927.5|27925.8|27921|51
1597618200000|2020-08-16 22:50:00|27929.3|27924.5|27923.3|27918.5|27933.8|27929|27920.8|27916|128
1597618500000|2020-08-16 22:55:00|27923.8|27919|27922.3|27917.5|27925.8|27921|27917.3|27912.5|118
1597618800000|2020-08-16 23:00:00|27922.8|27918|27918.3|27913.5|27926.8|27922|27916.8|27912|170
1597619100000|2020-08-16 23:05:00|27918.8|27914|27924.3|27919.5|27925.3|27920.5|27918.3|27913.5|35
1597619400000|2020-08-16 23:10:00|27924.8|27920|27920.3|27915.5|27926.3|27921.5|27918.3|27913.5|135
1597619700000|2020-08-16 23:15:00|27920.8|27916|27926.3|27921.5|27928.3|27923.5|27920.3|27915.5|215
1597620000000|2020-08-16 23:20:00|27926.8|27922|27927.3|27922.5|27933.8|27929|27926.3|27921.5|77
1597620300000|2020-08-16 23:25:00|27928.3|27923.5|27930.3|27925.5|27930.8|27926|27924.3|27919.5|179
1597620600000|2020-08-16 23:30:00|27929.8|27925|27942.3|27937.5|27942.3|27937.5|27928.3|27923.5|245
1597620900000|2020-08-16 23:35:00|27942.8|27938|27938.8|27934|27946.3|27941.5|27938.3|27933.5|69
1597621200000|2020-08-16 23:40:00|27939.3|27934.5|27934.8|27930|27940.3|27935.5|27931.3|27926.5|145
1597621500000|2020-08-16 23:45:00|27934.3|27929.5|27936.3|27931.5|27944.3|27939.5|27933.8|27929|91
1597621800000|2020-08-16 23:50:00|27936.8|27932|27941.8|27937|27946.3|27941.5|27928.8|27924|320
1597622100000|2020-08-16 23:55:00|27941.3|27936.5|27956.3|27951.5|27959.3|27954.5|27939.8|27935|222
1597622400000|2020-08-17 00:00:00|27955.3|27950.5|27952.3|27947.5|27956.3|27951.5|27939.3|27934.5|150
1597622700000|2020-08-17 00:05:00|27952.8|27948|27954.3|27949.5|27959.3|27954.5|27949.8|27945|283
1597623000000|2020-08-17 00:10:00|27953.8|27949|27957.3|27952.5|27959.3|27954.5|27950.3|27945.5|136
1597623300000|2020-08-17 00:15:00|27956.8|27952|27950.3|27945.5|27960.3|27955.5|27950.3|27945.5|128
1597623600000|2020-08-17 00:20:00|27950.8|27946|27958.3|27953.5|27961.3|27956.5|27945.3|27940.5|128
1597623900000|2020-08-17 00:25:00|27958.8|27954|27958.3|27953.5|27965.8|27961|27957.3|27952.5|63
1597624200000|2020-08-17 00:30:00|27957.8|27953|27956.8|27952|27963.8|27959|27954.3|27949.5|230
1597624500000|2020-08-17 00:35:00|27957.3|27952.5|27956.3|27951.5|27963.3|27958.5|27954.3|27949.5|53
1597624800000|2020-08-17 00:40:00|27955.8|27951|27942.3|27937.5|27956.3|27951.5|27937.3|27932.5|99
1597625100000|2020-08-17 00:45:00|27942.8|27938|27939.3|27934.5|27948.8|27944|27936.3|27931.5|136
1597625400000|2020-08-17 00:50:00|27939.8|27935|27935.3|27930.5|27941.3|27936.5|27933.8|27929|130
1597625700000|2020-08-17 00:55:00|27934.8|27930|27940.3|27935.5|27940.3|27935.5|27928.8|27924|146
1597626000000|2020-08-17 01:00:00|27939.8|27935|27928.3|27923.5|27942.3|27937.5|27927.3|27922.5|86
1597626300000|2020-08-17 01:05:00|27927.8|27923|27944.8|27940|27946.3|27941.5|27927.3|27922.5|97
1597626600000|2020-08-17 01:10:00|27945.3|27940.5|27946.3|27941.5|27948.8|27944|27942.3|27937.5|48
1597626900000|2020-08-17 01:15:00|27945.8|27941|27950.8|27946|27950.8|27946|27935.3|27930.5|176
1597627200000|2020-08-17 01:20:00|27951.3|27946.5|27951.8|27947|27958.8|27954|27949.8|27945|127
1597627500000|2020-08-17 01:25:00|27952.3|27947.5|27957.3|27952.5|27957.3|27952.5|27947.8|27943|107
1597627800000|2020-08-17 01:30:00|27957.8|27953|27942.3|27937.5|27963.8|27959|27941.3|27936.5|162
1597628100000|2020-08-17 01:35:00|27942.8|27938|27945.3|27940.5|27951.3|27946.5|27938.8|27934|64
1597628400000|2020-08-17 01:40:00|27944.8|27940|27951.3|27946.5|27959.8|27955|27943.8|27939|137
1597628700000|2020-08-17 01:45:00|27951.8|27947|27955.3|27950.5|27958.3|27953.5|27951.8|27947|65
1597629000000|2020-08-17 01:50:00|27955.8|27951|27957.3|27952.5|27962.3|27957.5|27953.8|27949|71
1597629300000|2020-08-17 01:55:00|27957.8|27953|27956.3|27951.5|27960.8|27956|27950.8|27946|45
1597629600000|2020-08-17 02:00:00|27956.8|27952|27970.3|27965.5|27973.3|27968.5|27955.3|27950.5|244
1597629900000|2020-08-17 02:05:00|27970.8|27966|27983.8|27979|27985.3|27980.5|27967.3|27962.5|290
1597630200000|2020-08-17 02:10:00|27985.3|27980.5|27990.3|27985.5|28001.3|27996.5|27984.8|27980|526
1597630500000|2020-08-17 02:15:00|27990.8|27986|28003.3|27998.5|28003.3|27998.5|27987.8|27983|215
1597630800000|2020-08-17 02:20:00|28002.8|27998|28002.3|27997.5|28005.8|28001|27997.3|27992.5|251
1597631100000|2020-08-17 02:25:00|28002.8|27998|27995.3|27990.5|28002.8|27998|27991.3|27986.5|71
1597631400000|2020-08-17 02:30:00|27995.8|27991|28001.3|27996.5|28005.8|28001|27991.3|27986.5|99
1597631700000|2020-08-17 02:35:00|28000.8|27996|27999.3|27994.5|28000.8|27996|27991.3|27986.5|52
1597632000000|2020-08-17 02:40:00|27999.8|27995|27996.3|27991.5|27999.8|27995|27993.8|27989|35
1597632300000|2020-08-17 02:45:00|27996.8|27992|27990.3|27985.5|27997.8|27993|27987.8|27983|100
1597632600000|2020-08-17 02:50:00|27990.8|27986|27992.3|27987.5|27997.8|27993|27986.8|27982|84
1597632900000|2020-08-17 02:55:00|27991.8|27987|27993.3|27988.5|27997.3|27992.5|27991.3|27986.5|78
1597633200000|2020-08-17 03:00:00|27993.8|27989|27996.3|27991.5|28002.3|27997.5|27991.3|27986.5|76
1597633500000|2020-08-17 03:05:00|27995.8|27991|27987.8|27983|28000.3|27995.5|27987.3|27982.5|133
1597633800000|2020-08-17 03:10:00|27988.3|27983.5|27990.3|27985.5|27991.3|27986.5|27987.3|27982.5|34
1597634100000|2020-08-17 03:15:00|27989.3|27984.5|27985.3|27980.5|27989.3|27984.5|27981.3|27976.5|237
1597634400000|2020-08-17 03:20:00|27984.8|27980|27988.3|27983.5|27990.8|27986|27984.3|27979.5|60
1597634700000|2020-08-17 03:25:00|27987.8|27983|27988.3|27983.5|27988.3|27983.5|27982.8|27978|45
1597635000000|2020-08-17 03:30:00|27987.8|27983|27983.3|27978.5|27987.8|27983|27979.8|27975|79
1597635300000|2020-08-17 03:35:00|27983.8|27979|27978.3|27973.5|27984.8|27980|27974.8|27970|84
1597635600000|2020-08-17 03:40:00|27978.8|27974|27979.8|27975|27980.3|27975.5|27976.8|27972|54
1597635900000|2020-08-17 03:45:00|27979.3|27974.5|27974.3|27969.5|27979.8|27975|27971.8|27967|160
1597636200000|2020-08-17 03:50:00|27973.8|27969|27979.3|27974.5|27979.8|27975|27969.8|27965|164
1597636500000|2020-08-17 03:55:00|27980.8|27976|27983.3|27978.5|27985.8|27981|27978.8|27974|179
1597636800000|2020-08-17 04:00:00|27982.8|27978|27978.3|27973.5|27984.8|27980|27977.8|27973|35
1597637100000|2020-08-17 04:05:00|27977.8|27973|27975.3|27970.5|27979.8|27975|27974.3|27969.5|43
1597637400000|2020-08-17 04:10:00|27974.8|27970|27971.8|27967|27974.8|27970|27970.3|27965.5|50
1597637700000|2020-08-17 04:15:00|27971.3|27966.5|27974.3|27969.5|27975.3|27970.5|27966.3|27961.5|77
1597638000000|2020-08-17 04:20:00|27973.8|27969|27976.3|27971.5|27978.8|27974|27973.8|27969|49
1597638300000|2020-08-17 04:25:00|27975.8|27971|27976.8|27972|27977.8|27973|27974.3|27969.5|13
1597638600000|2020-08-17 04:30:00|27977.3|27972.5|27985.3|27980.5|27986.8|27982|27975.3|27970.5|82
1597638900000|2020-08-17 04:35:00|27985.8|27981|27980.3|27975.5|27986.3|27981.5|27978.8|27974|38
1597639200000|2020-08-17 04:40:00|27981.3|27976.5|27977.3|27972.5|27982.3|27977.5|27977.3|27972.5|46
1597639500000|2020-08-17 04:45:00|27976.8|27972|27975.3|27970.5|27977.3|27972.5|27972.3|27967.5|23
1597639800000|2020-08-17 04:50:00|27974.8|27970|27977.3|27972.5|27979.3|27974.5|27970.8|27966|70
1597640100000|2020-08-17 04:55:00|27977.8|27973|27970.3|27965.5|27979.3|27974.5|27969.8|27965|42
1597640400000|2020-08-17 05:00:00|27971.3|27966.5|27976.3|27971.5|27978.3|27973.5|27968.3|27963.5|66
1597640700000|2020-08-17 05:05:00|27975.8|27971|27975.3|27970.5|27979.3|27974.5|27971.3|27966.5|54
1597641000000|2020-08-17 05:10:00|27974.8|27970|27975.3|27970.5|27977.8|27973|27972.3|27967.5|29
1597641300000|2020-08-17 05:15:00|27976.3|27971.5|27980.3|27975.5|27980.3|27975.5|27970.3|27965.5|55
1597641600000|2020-08-17 05:20:00|27979.8|27975|27970.3|27965.5|27979.8|27975|27968.3|27963.5|80
1597641900000|2020-08-17 05:25:00|27970.8|27966|27962.8|27958|27971.3|27966.5|27958.8|27954|143
1597642200000|2020-08-17 05:30:00|27963.3|27958.5|27962.3|27957.5|27964.3|27959.5|27949.3|27944.5|183
1597642500000|2020-08-17 05:35:00|27963.3|27958.5|27960.8|27956|27965.3|27960.5|27954.3|27949.5|57
1597642800000|2020-08-17 05:40:00|27960.3|27955.5|27961.3|27956.5|27963.3|27958.5|27956.8|27952|54
1597643100000|2020-08-17 05:45:00|27960.8|27956|27953.8|27949|27961.8|27957|27951.3|27946.5|42
1597643400000|2020-08-17 05:50:00|27954.3|27949.5|27952.3|27947.5|27955.3|27950.5|27948.8|27944|117
1597643700000|2020-08-17 05:55:00|27952.8|27948|27952.3|27947.5|27955.8|27951|27951.3|27946.5|58
1597644000000|2020-08-17 06:00:00|27951.7|27948.1|27965.7|27962.1|27971.2|27967.6|27947.2|27943.6|262
1597644300000|2020-08-17 06:05:00|27967.2|27963.6|27945.7|27942.1|27970.7|27967.1|27935.7|27932.1|275
1597644600000|2020-08-17 06:10:00|27945.2|27941.6|27936.2|27932.6|27947.7|27944.1|27934.7|27931.1|185
1597644900000|2020-08-17 06:15:00|27937.2|27933.6|27945.7|27942.1|27945.7|27942.1|27932.2|27928.6|126
1597645200000|2020-08-17 06:20:00|27945.2|27941.6|27940.2|27936.6|27945.7|27942.1|27933.2|27929.6|106
1597645500000|2020-08-17 06:25:00|27940.7|27937.1|27945.7|27942.1|27952.2|27948.6|27940.2|27936.6|113
1597645800000|2020-08-17 06:30:00|27946.7|27943.1|27951.7|27948.1|27952.7|27949.1|27942.7|27939.1|84
1597646100000|2020-08-17 06:35:00|27951.2|27947.6|27960.7|27957.1|27965.7|27962.1|27949.7|27946.1|138
1597646400000|2020-08-17 06:40:00|27961.2|27957.6|27958.7|27955.1|27965.7|27962.1|27952.7|27949.1|111
1597646700000|2020-08-17 06:45:00|27958.2|27954.6|27962.7|27959.1|27964.7|27961.1|27956.7|27953.1|81
1597647000000|2020-08-17 06:50:00|27962.2|27958.6|27963.7|27960.1|27963.7|27960.1|27953.7|27950.1|116
1597647300000|2020-08-17 06:55:00|27962.2|27958.6|27956.7|27953.1|27966.7|27963.1|27955.7|27952.1|102
1597647600000|2020-08-17 07:00:00|27955.7|27952.1|27982.7|27979.1|27993.7|27990.1|27954.7|27951.1|939
1597647900000|2020-08-17 07:05:00|27983.2|27979.6|27967.7|27964.1|27993.7|27990.1|27965.7|27962.1|560
1597648200000|2020-08-17 07:10:00|27968.2|27964.6|27937.2|27933.6|27972.7|27969.1|27933.7|27930.1|548
1597648500000|2020-08-17 07:15:00|27937.7|27934.1|27913.7|27910.1|27947.7|27944.1|27911.2|27907.6|560
1597648800000|2020-08-17 07:20:00|27914.2|27910.6|27910.2|27906.6|27914.7|27911.1|27881.2|27877.6|997
1597649100000|2020-08-17 07:25:00|27909.7|27906.1|27938.2|27934.6|27941.7|27938.1|27909.2|27905.6|636
1597649400000|2020-08-17 07:30:00|27937.7|27934.1|27942.7|27939.1|27962.7|27959.1|27936.2|27932.6|609
1597649700000|2020-08-17 07:35:00|27943.2|27939.6|27929.7|27926.1|27943.2|27939.6|27918.7|27915.1|362
1597650000000|2020-08-17 07:40:00|27929.2|27925.6|27932.2|27928.6|27942.2|27938.6|27921.2|27917.6|255
1597650300000|2020-08-17 07:45:00|27931.7|27928.1|27941.7|27938.1|27942.7|27939.1|27928.7|27925.1|197
1597650600000|2020-08-17 07:50:00|27941.2|27937.6|27950.7|27947.1|27955.2|27951.6|27935.7|27932.1|166
1597650900000|2020-08-17 07:55:00|27951.2|27947.6|27963.7|27960.1|27973.2|27969.6|27945.2|27941.6|330
1597651200000|2020-08-17 08:00:00|27964.2|27960.6|27923.7|27920.1|27970.2|27966.6|27910.7|27907.1|553
1597651500000|2020-08-17 08:05:00|27924.2|27920.6|27928.2|27924.6|27935.2|27931.6|27922.7|27919.1|324
1597651800000|2020-08-17 08:10:00|27927.7|27924.1|27930.7|27927.1|27939.7|27936.1|27924.2|27920.6|190
1597652100000|2020-08-17 08:15:00|27931.2|27927.6|27938.7|27935.1|27950.2|27946.6|27914.7|27911.1|263
1597652400000|2020-08-17 08:20:00|27939.2|27935.6|27937.7|27934.1|27939.2|27935.6|27925.7|27922.1|181
1597652700000|2020-08-17 08:25:00|27937.2|27933.6|27917.7|27914.1|27937.7|27934.1|27901.7|27898.1|360
1597653000000|2020-08-17 08:30:00|27917.2|27913.6|27936.2|27932.6|27942.7|27939.1|27913.7|27910.1|241
1597653300000|2020-08-17 08:35:00|27935.7|27932.1|27928.2|27924.6|27935.7|27932.1|27921.7|27918.1|119
1597653600000|2020-08-17 08:40:00|27927.7|27924.1|27941.7|27938.1|27945.7|27942.1|27907.7|27904.1|339
1597653900000|2020-08-17 08:45:00|27940.7|27937.1|27946.7|27943.1|27950.2|27946.6|27934.7|27931.1|307
1597654200000|2020-08-17 08:50:00|27947.2|27943.6|27939.7|27936.1|27950.2|27946.6|27936.2|27932.6|162
1597654500000|2020-08-17 08:55:00|27939.2|27935.6|27960.7|27957.1|27961.7|27958.1|27937.2|27933.6|327
1597654800000|2020-08-17 09:00:00|27960.2|27956.6|27966.7|27963.1|27969.2|27965.6|27958.2|27954.6|180
1597655100000|2020-08-17 09:05:00|27966.2|27962.6|27971.7|27968.1|27976.7|27973.1|27963.2|27959.6|209
1597655400000|2020-08-17 09:10:00|27972.2|27968.6|27970.7|27967.1|27976.2|27972.6|27966.7|27963.1|147
1597655700000|2020-08-17 09:15:00|27971.2|27967.6|27984.2|27980.6|27984.7|27981.1|27967.2|27963.6|271
1597656000000|2020-08-17 09:20:00|27984.7|27981.1|27978.7|27975.1|27987.7|27984.1|27978.7|27975.1|167
1597656300000|2020-08-17 09:25:00|27979.2|27975.6|27972.7|27969.1|27982.2|27978.6|27969.7|27966.1|166
1597656600000|2020-08-17 09:30:00|27972.2|27968.6|27960.2|27956.6|27972.2|27968.6|27956.2|27952.6|357
1597656900000|2020-08-17 09:35:00|27960.7|27957.1|27949.7|27946.1|27963.7|27960.1|27945.7|27942.1|219
1597657200000|2020-08-17 09:40:00|27949.2|27945.6|27949.2|27945.6|27957.7|27954.1|27946.2|27942.6|159
1597657500000|2020-08-17 09:45:00|27948.7|27945.1|27942.2|27938.6|27959.2|27955.6|27941.7|27938.1|139
1597657800000|2020-08-17 09:50:00|27942.7|27939.1|27941.2|27937.6|27943.2|27939.6|27933.7|27930.1|150
1597658100000|2020-08-17 09:55:00|27941.7|27938.1|27943.7|27940.1|27949.7|27946.1|27936.7|27933.1|198
1597658400000|2020-08-17 10:00:00|27942.7|27939.1|27939.7|27936.1|27947.7|27944.1|27935.7|27932.1|127
1597658700000|2020-08-17 10:05:00|27939.2|27935.6|27948.7|27945.1|27952.2|27948.6|27934.7|27931.1|97
1597659000000|2020-08-17 10:10:00|27948.2|27944.6|27937.7|27934.1|27952.2|27948.6|27936.7|27933.1|154
1597659300000|2020-08-17 10:15:00|27937.2|27933.6|27936.2|27932.6|27939.7|27936.1|27931.2|27927.6|83
1597659600000|2020-08-17 10:20:00|27935.7|27932.1|27926.7|27923.1|27937.7|27934.1|27923.2|27919.6|176
1597659900000|2020-08-17 10:25:00|27927.2|27923.6|27931.7|27928.1|27935.7|27932.1|27926.7|27923.1|151
1597660200000|2020-08-17 10:30:00|27932.2|27928.6|27920.7|27917.1|27934.7|27931.1|27920.7|27917.1|117
1597660500000|2020-08-17 10:35:00|27920.2|27916.6|27931.2|27927.6|27931.2|27927.6|27919.7|27916.1|87
1597660800000|2020-08-17 10:40:00|27930.7|27927.1|27928.7|27925.1|27931.2|27927.6|27926.2|27922.6|97
1597661100000|2020-08-17 10:45:00|27928.2|27924.6|27927.7|27924.1|27932.2|27928.6|27925.7|27922.1|136
1597661400000|2020-08-17 10:50:00|27927.2|27923.6|27927.7|27924.1|27930.2|27926.6|27914.2|27910.6|142
1597661700000|2020-08-17 10:55:00|27927.2|27923.6|27936.2|27932.6|27940.7|27937.1|27926.7|27923.1|171
1597662000000|2020-08-17 11:00:00|27938.7|27935.1|27936.7|27933.1|27940.7|27937.1|27926.7|27923.1|177
1597662300000|2020-08-17 11:05:00|27936.2|27932.6|27940.2|27936.6|27943.7|27940.1|27928.7|27925.1|224
1597662600000|2020-08-17 11:10:00|27939.7|27936.1|27925.7|27922.1|27941.7|27938.1|27924.7|27921.1|120
1597662900000|2020-08-17 11:15:00|27926.2|27922.6|27927.7|27924.1|27933.7|27930.1|27923.7|27920.1|105
1597663200000|2020-08-17 11:20:00|27928.2|27924.6|27933.2|27929.6|27934.2|27930.6|27926.7|27923.1|110
1597663500000|2020-08-17 11:25:00|27933.7|27930.1|27937.7|27934.1|27941.7|27938.1|27932.7|27929.1|132
1597663800000|2020-08-17 11:30:00|27938.2|27934.6|27932.2|27928.6|27947.7|27944.1|27917.7|27914.1|534
1597664100000|2020-08-17 11:35:00|27931.7|27928.1|27936.7|27933.1|27939.2|27935.6|27931.2|27927.6|84
1597664400000|2020-08-17 11:40:00|27936.2|27932.6|27948.7|27945.1|27955.7|27952.1|27933.7|27930.1|204
1597664700000|2020-08-17 11:45:00|27948.2|27944.6|27946.2|27942.6|27948.2|27944.6|27940.7|27937.1|107
1597665000000|2020-08-17 11:50:00|27945.2|27941.6|27937.7|27934.1|27945.7|27942.1|27934.7|27931.1|99
1597665300000|2020-08-17 11:55:00|27938.2|27934.6|27931.7|27928.1|27939.7|27936.1|27929.2|27925.6|89
1597665600000|2020-08-17 12:00:00|27932.2|27928.6|27934.7|27931.1|27935.2|27931.6|27926.7|27923.1|126
1597665900000|2020-08-17 12:05:00|27935.2|27931.6|27931.7|27928.1|27938.2|27934.6|27931.2|27927.6|123
1597666200000|2020-08-17 12:10:00|27931.2|27927.6|27935.2|27931.6|27936.2|27932.6|27928.7|27925.1|140
1597666500000|2020-08-17 12:15:00|27935.7|27932.1|27939.7|27936.1|27947.7|27944.1|27930.2|27926.6|179
1597666800000|2020-08-17 12:20:00|27940.2|27936.6|27939.2|27935.6|27950.7|27947.1|27932.7|27929.1|220
1597667100000|2020-08-17 12:25:00|27939.7|27936.1|27935.2|27931.6|27944.7|27941.1|27931.2|27927.6|199
1597667400000|2020-08-17 12:30:00|27935.7|27932.1|27936.7|27933.1|27943.7|27940.1|27926.7|27923.1|470
1597667700000|2020-08-17 12:35:00|27936.2|27932.6|27940.2|27936.6|27943.2|27939.6|27932.7|27929.1|252
1597668000000|2020-08-17 12:40:00|27940.7|27937.1|27957.7|27954.1|27958.7|27955.1|27940.7|27937.1|276
1597668300000|2020-08-17 12:45:00|27958.2|27954.6|27957.7|27954.1|27963.2|27959.6|27950.2|27946.6|352
1597668600000|2020-08-17 12:50:00|27957.2|27953.6|27964.7|27961.1|27968.7|27965.1|27957.2|27953.6|374
1597668900000|2020-08-17 12:55:00|27965.2|27961.6|27968.7|27965.1|27977.2|27973.6|27964.2|27960.6|370
1597669200000|2020-08-17 13:00:00|27969.7|27966.1|27975.7|27972.1|27978.2|27974.6|27969.2|27965.6|329
1597669500000|2020-08-17 13:05:00|27976.7|27973.1|27980.7|27977.1|27985.2|27981.6|27974.7|27971.1|255
1597669800000|2020-08-17 13:10:00|27980.2|27976.6|27983.7|27980.1|27992.2|27988.6|27979.2|27975.6|609
1597670100000|2020-08-17 13:15:00|27985.2|27981.6|27986.2|27982.6|27988.7|27985.1|27983.2|27979.6|173
1597670400000|2020-08-17 13:20:00|27986.7|27983.1|27987.2|27983.6|27990.2|27986.6|27984.2|27980.6|131
1597670700000|2020-08-17 13:25:00|27987.7|27984.1|27981.7|27978.1|27992.2|27988.6|27981.2|27977.6|441
1597671000000|2020-08-17 13:30:00|27981.7|27978.1|27960.1|27957.7|27988.6|27986.2|27939.6|27937.2|4917
1597671300000|2020-08-17 13:35:00|27959.6|27957.2|27940.6|27938.2|27967.6|27965.2|27922.6|27920.2|3735
1597671600000|2020-08-17 13:40:00|27941.1|27938.7|27924.1|27921.7|27947.6|27945.2|27919.6|27917.2|2109
1597671900000|2020-08-17 13:45:00|27924.1|27921.7|27928.1|27925.7|27938.6|27936.2|27909.6|27907.2|1915
1597672200000|2020-08-17 13:50:00|27928.6|27926.2|27897.1|27894.7|27931.1|27928.7|27895.6|27893.2|1824
1597672500000|2020-08-17 13:55:00|27897.6|27895.2|27881.6|27879.2|27900.6|27898.2|27869.6|27867.2|1625
1597672800000|2020-08-17 14:00:00|27883.6|27881.2|27857.1|27854.7|27886.6|27884.2|27848.6|27846.2|2304
1597673100000|2020-08-17 14:05:00|27857.6|27855.2|27853.1|27850.7|27859.6|27857.2|27837.6|27835.2|1781
1597673400000|2020-08-17 14:10:00|27853.9|27851.5|27848.9|27846.5|27864.9|27862.5|27843.9|27841.5|1342
1597673700000|2020-08-17 14:15:00|27849.4|27847|27822.4|27820|27857.9|27855.5|27815.4|27813|1885
1597674000000|2020-08-17 14:20:00|27823.4|27821|27863.4|27861|27865.9|27863.5|27822.4|27820|1843
1597674300000|2020-08-17 14:25:00|27862.9|27860.5|27858.4|27856|27871.4|27869|27854.4|27852|1447
1597674600000|2020-08-17 14:30:00|27859.4|27857|27889.4|27887|27890.4|27888|27859.4|27857|1329
1597674900000|2020-08-17 14:35:00|27889.9|27887.5|27875.4|27873|27890.4|27888|27873.4|27871|1061
1597675200000|2020-08-17 14:40:00|27874.9|27872.5|27886.9|27884.5|27893.4|27891|27872.4|27870|1109
1597675500000|2020-08-17 14:45:00|27886.4|27884|27893.9|27891.5|27896.9|27894.5|27886.4|27884|977
1597675800000|2020-08-17 14:50:00|27894.4|27892|27919.4|27917|27924.4|27922|27891.4|27889|1510
1597676100000|2020-08-17 14:55:00|27918.9|27916.5|27899.4|27897|27923.4|27921|27899.4|27897|1327
1597676400000|2020-08-17 15:00:00|27899.9|27897.5|27884.9|27882.5|27905.4|27903|27872.9|27870.5|1433
1597676700000|2020-08-17 15:05:00|27884.4|27882|27885.4|27883|27885.4|27883|27873.4|27871|786
1597677000000|2020-08-17 15:10:00|27884.9|27882.5|27889.9|27887.5|27893.9|27891.5|27881.4|27879|638
1597677300000|2020-08-17 15:15:00|27890.4|27888|27902.9|27900.5|27906.9|27904.5|27889.9|27887.5|619
1597677600000|2020-08-17 15:20:00|27903.4|27901|27895.4|27893|27908.4|27906|27893.9|27891.5|689
1597677900000|2020-08-17 15:25:00|27895.9|27893.5|27898.4|27896|27904.9|27902.5|27890.9|27888.5|885
1597678200000|2020-08-17 15:30:00|27898.9|27896.5|27861.9|27859.5|27901.4|27899|27859.4|27857|1101
1597678500000|2020-08-17 15:35:00|27862.4|27860|27863.9|27861.5|27876.4|27874|27859.4|27857|925
1597678800000|2020-08-17 15:40:00|27864.4|27862|27849.9|27847.5|27873.4|27871|27848.9|27846.5|1330
1597679100000|2020-08-17 15:45:00|27849.4|27847|27860.4|27858|27861.4|27859|27846.4|27844|649
1597679400000|2020-08-17 15:50:00|27860.9|27858.5|27868.9|27866.5|27869.9|27867.5|27850.4|27848|709
1597679700000|2020-08-17 15:55:00|27869.4|27867|27873.9|27871.5|27875.4|27873|27863.4|27861|680
1597680000000|2020-08-17 16:00:00|27874.4|27872|27877.4|27875|27879.4|27877|27872.4|27870|681
1597680300000|2020-08-17 16:05:00|27876.9|27874.5|27870.4|27868|27879.4|27877|27862.9|27860.5|609
1597680600000|2020-08-17 16:10:00|27870.9|27868.5|27864.9|27862.5|27872.9|27870.5|27856.4|27854|590
1597680900000|2020-08-17 16:15:00|27864.4|27862|27864.4|27862|27866.9|27864.5|27852.4|27850|525
1597681200000|2020-08-17 16:20:00|27863.9|27861.5|27867.4|27865|27867.4|27865|27858.9|27856.5|306
1597681500000|2020-08-17 16:25:00|27866.9|27864.5|27870.9|27868.5|27873.4|27871|27866.4|27864|481
1597681800000|2020-08-17 16:30:00|27871.4|27869|27881.4|27879|27881.4|27879|27868.4|27866|428
1597682100000|2020-08-17 16:35:00|27880.9|27878.5|27878.4|27876|27881.4|27879|27871.4|27869|605
1597682400000|2020-08-17 16:40:00|27877.9|27875.5|27880.9|27878.5|27881.9|27879.5|27872.9|27870.5|476
1597682700000|2020-08-17 16:45:00|27881.4|27879|27888.3|27885.9|27889.8|27887.4|27880.3|27877.9|587
1597683000000|2020-08-17 16:50:00|27888.8|27886.4|27888.8|27886.4|27890.8|27888.4|27884.8|27882.4|397
1597683300000|2020-08-17 16:55:00|27889.3|27886.9|27884.8|27882.4|27891.8|27889.4|27882.3|27879.9|510
1597683600000|2020-08-17 17:00:00|27884.3|27881.9|27877.8|27875.4|27886.3|27883.9|27875.8|27873.4|421
1597683900000|2020-08-17 17:05:00|27878.3|27875.9|27872.3|27869.9|27879.3|27876.9|27871.8|27869.4|392
1597684200000|2020-08-17 17:10:00|27872.8|27870.4|27879.3|27876.9|27881.3|27878.9|27867.8|27865.4|418
1597684500000|2020-08-17 17:15:00|27879.8|27877.4|27882.3|27879.9|27885.3|27882.9|27878.8|27876.4|392
1597684800000|2020-08-17 17:20:00|27881.8|27879.4|27880.8|27878.4|27883.3|27880.9|27875.3|27872.9|291
1597685100000|2020-08-17 17:25:00|27880.3|27877.9|27871.3|27868.9|27883.8|27881.4|27868.8|27866.4|352
1597685400000|2020-08-17 17:30:00|27870.8|27868.4|27871.8|27869.4|27875.3|27872.9|27865.8|27863.4|400
1597685700000|2020-08-17 17:35:00|27871.3|27868.9|27863.8|27861.4|27872.8|27870.4|27860.8|27858.4|376
1597686000000|2020-08-17 17:40:00|27862.8|27860.4|27867.8|27865.4|27870.3|27867.9|27862.3|27859.9|363
1597686300000|2020-08-17 17:45:00|27868.3|27865.9|27859.8|27857.4|27868.8|27866.4|27857.8|27855.4|298
1597686600000|2020-08-17 17:50:00|27859.3|27856.9|27857.3|27854.9|27863.8|27861.4|27857.3|27854.9|250
1597686900000|2020-08-17 17:55:00|27856.8|27854.4|27865.8|27863.4|27867.8|27865.4|27854.8|27852.4|347
1597687200000|2020-08-17 18:00:00|27865.3|27862.9|27868.8|27866.4|27873.3|27870.9|27861.8|27859.4|714
1597687500000|2020-08-17 18:05:00|27869.8|27867.4|27869.3|27866.9|27871.8|27869.4|27865.8|27863.4|380
1597687800000|2020-08-17 18:10:00|27869.8|27867.4|27873.3|27870.9|27874.3|27871.9|27866.8|27864.4|358
1597688100000|2020-08-17 18:15:00|27873.8|27871.4|27871.8|27869.4|27877.8|27875.4|27871.8|27869.4|318
1597688400000|2020-08-17 18:20:00|27871.3|27868.9|27880.8|27878.4|27883.8|27881.4|27870.8|27868.4|473
1597688700000|2020-08-17 18:25:00|27881.8|27879.4|27877.3|27874.9|27884.8|27882.4|27875.8|27873.4|474
1597689000000|2020-08-17 18:30:00|27877.8|27875.4|27882.3|27879.9|27886.8|27884.4|27877.3|27874.9|491
1597689300000|2020-08-17 18:35:00|27882.8|27880.4|27876.8|27874.4|27883.3|27880.9|27874.8|27872.4|303
1597689600000|2020-08-17 18:40:00|27877.3|27874.9|27868.8|27866.4|27877.3|27874.9|27868.8|27866.4|489
1597689900000|2020-08-17 18:45:00|27868.3|27865.9|27852.8|27850.4|27868.8|27866.4|27850.8|27848.4|632
1597690200000|2020-08-17 18:50:00|27852.3|27849.9|27851.3|27848.9|27857.8|27855.4|27849.8|27847.4|524
1597690500000|2020-08-17 18:55:00|27850.8|27848.4|27860.8|27858.4|27863.3|27860.9|27850.8|27848.4|475
1597690800000|2020-08-17 19:00:00|27860.3|27857.9|27844.3|27841.9|27865.3|27862.9|27843.8|27841.4|736
1597691100000|2020-08-17 19:05:00|27843.8|27841.4|27841.8|27839.4|27850.8|27848.4|27837.8|27835.4|776
1597691400000|2020-08-17 19:10:00|27842.3|27839.9|27837.3|27834.9|27844.3|27841.9|27832.8|27830.4|795
1597691700000|2020-08-17 19:15:00|27836.8|27834.4|27852.3|27849.9|27852.8|27850.4|27828.3|27825.9|772
1597692000000|2020-08-17 19:20:00|27851.8|27849.4|27842.5|27840.1|27854|27851.6|27842|27839.6|640
1597692300000|2020-08-17 19:25:00|27843|27840.6|27849|27846.6|27857.5|27855.1|27841|27838.6|695
1597692600000|2020-08-17 19:30:00|27849.5|27847.1|27861|27858.6|27866|27863.6|27849|27846.6|917
1597692900000|2020-08-17 19:35:00|27861.5|27859.1|27865|27862.6|27871.5|27869.1|27858|27855.6|841
1597693200000|2020-08-17 19:40:00|27865.5|27863.1|27877|27874.6|27882.5|27880.1|27864|27861.6|1018
1597693500000|2020-08-17 19:45:00|27875|27872.6|27877.5|27875.1|27886|27883.6|27867|27864.6|1535
1597693800000|2020-08-17 19:50:00|27878|27875.6|27876|27873.6|27885|27882.6|27870|27867.6|1532
1597694100000|2020-08-17 19:55:00|27877|27874.6|27857|27854.6|27879|27876.6|27847|27844.6|3012
1597694400000|2020-08-17 20:00:00|27857.5|27855.1|27830.1|27825.3|27860.1|27855.3|27824.6|27819.8|1425
1597694700000|2020-08-17 20:05:00|27827.6|27822.8|27823.6|27818.8|27833.1|27828.3|27822.6|27817.8|540
1597695000000|2020-08-17 20:10:00|27823.1|27818.3|27844.3|27834.5|27848.6|27843.8|27815.6|27810.8|1103
1597695300000|2020-08-17 20:15:00|27844.5|27834.7|27844.7|27834.9|27846.3|27836.5|27840.8|27831|3
1597695600000|2020-08-17 20:20:00|27843|27833.2|27842.6|27832.8|27845.6|27835.8|27840.9|27831.1|0
1597695900000|2020-08-17 20:25:00|27842.3|27832.5|27840.5|27830.7|27842.6|27832.8|27839.8|27830|0
1597696200000|2020-08-17 20:30:00|27847.6|27842.8|27855.6|27850.8|27855.6|27850.8|27841.6|27836.8|234
1597696500000|2020-08-17 20:35:00|27853.6|27848.8|27840.6|27835.8|27854.6|27849.8|27840.6|27835.8|109
1597696800000|2020-08-17 20:40:00|27841.6|27836.8|27845.6|27840.8|27848.6|27843.8|27840.6|27835.8|76
1597697100000|2020-08-17 20:45:00|27844.6|27839.8|27843.6|27838.8|27848.6|27843.8|27843.6|27838.8|122
1597697400000|2020-08-17 20:50:00|27842.6|27837.8|27838.6|27833.8|27842.6|27837.8|27837.6|27832.8|72
1597697700000|2020-08-17 20:55:00|27837.6|27832.8|27839.6|27829.8|27841.6|27836.8|27835.6|27828.2|119
1597698000000|2020-08-17 21:00:00|27840.5|27830.7|27843.5|27833.7|27844.4|27834.6|27839.8|27830|0
1597698300000|2020-08-17 21:05:00|27844.1|27834.3|27845.4|27835.6|27845.4|27835.6|27843|27833.2|0
1597698600000|2020-08-17 21:10:00|27845.5|27835.7|27844.5|27834.7|27845.5|27835.7|27844.5|27834.7|0
1597698900000|2020-08-17 21:15:00|27844.8|27835|27843.6|27833.8|27844.8|27835|27842.8|27833|0
1597699200000|2020-08-17 21:20:00|27843.9|27834.1|27843.9|27834.1|27845|27835.2|27843.6|27833.8|0
1597699500000|2020-08-17 21:25:00|27844.1|27834.3|27844.8|27835|27844.8|27835|27844|27834.2|0
1597699800000|2020-08-17 21:30:00|27844.7|27834.9|27845.9|27836.1|27845.9|27836.1|27844.7|27834.9|0
1597700100000|2020-08-17 21:35:00|27846|27836.2|27846.1|27836.3|27846.1|27836.3|27845.4|27835.6|0
1597700400000|2020-08-17 21:40:00|27846.3|27836.5|27854.1|27844.3|27854.1|27844.3|27846.3|27836.5|0
1597700700000|2020-08-17 21:45:00|27853.2|27843.4|27854.3|27844.5|27854.4|27844.6|27852.6|27842.8|0
1597701000000|2020-08-17 21:50:00|27854|27844.2|27854.1|27844.3|27854.6|27844.8|27853.8|27844|0
1597701300000|2020-08-17 21:55:00|27853.5|27843.7|27855.4|27845.6|27855.6|27845.8|27853.1|27843.3|0
1597701600000|2020-08-17 22:00:00|27843.6|27838.8|27834.6|27829.8|27846.6|27841.8|27832.6|27827.8|137
1597701900000|2020-08-17 22:05:00|27835.1|27830.3|27832.6|27827.8|27837.1|27832.3|27832.6|27827.8|69
1597702200000|2020-08-17 22:10:00|27833.1|27828.3|27827.6|27822.8|27834.1|27829.3|27825.1|27820.3|136
1597702500000|2020-08-17 22:15:00|27828.1|27823.3|27831.6|27826.8|27836.6|27831.8|27826.6|27821.8|117
1597702800000|2020-08-17 22:20:00|27832.1|27827.3|27837.1|27832.3|27837.1|27832.3|27828.1|27823.3|69
1597703100000|2020-08-17 22:25:00|27838.1|27833.3|27836.1|27831.3|27838.6|27833.8|27835.1|27830.3|30
1597703400000|2020-08-17 22:30:00|27835.1|27830.3|27840.6|27835.8|27840.6|27835.8|27835.1|27830.3|144
1597703700000|2020-08-17 22:35:00|27840.1|27835.3|27837.6|27832.8|27842.1|27837.3|27833.6|27828.8|95
1597704000000|2020-08-17 22:40:00|27838.1|27833.3|27839.6|27834.8|27843.1|27838.3|27834.6|27829.8|86
1597704300000|2020-08-17 22:45:00|27839.1|27834.3|27851.6|27846.8|27853.6|27848.8|27838.1|27833.3|218
1597704600000|2020-08-17 22:50:00|27851.1|27846.3|27849.6|27844.8|27853.1|27848.3|27848.1|27843.3|45
1597704900000|2020-08-17 22:55:00|27849.1|27844.3|27850.6|27845.8|27850.6|27845.8|27845.6|27840.8|58
1597705200000|2020-08-17 23:00:00|27852.1|27847.3|27849.6|27844.8|27852.1|27847.3|27841.1|27836.3|84
1597705500000|2020-08-17 23:05:00|27849.1|27844.3|27851.1|27846.3|27851.1|27846.3|27841.6|27836.8|58
1597705800000|2020-08-17 23:10:00|27849.6|27844.8|27856.6|27851.8|27863.1|27858.3|27848.6|27843.8|183
1597706100000|2020-08-17 23:15:00|27857.1|27852.3|27877.6|27872.8|27890.6|27885.8|27853.6|27848.8|311
1597706400000|2020-08-17 23:20:00|27878.1|27873.3|27880.1|27875.3|27888.6|27883.8|27874.6|27869.8|214
1597706700000|2020-08-17 23:25:00|27880.6|27875.8|27897.1|27892.3|27897.1|27892.3|27878.6|27873.8|163
1597707000000|2020-08-17 23:30:00|27896.6|27891.8|27897.6|27892.8|27906.6|27901.8|27894.6|27889.8|288
1597707300000|2020-08-17 23:35:00|27897.1|27892.3|27899.6|27894.8|27900.6|27895.8|27892.6|27887.8|75
1597707600000|2020-08-17 23:40:00|27899.1|27894.3|27898.6|27893.8|27904.6|27899.8|27896.6|27891.8|98
1597707900000|2020-08-17 23:45:00|27898.1|27893.3|27894.6|27889.8|27904.6|27899.8|27889.6|27884.8|159
1597708200000|2020-08-17 23:50:00|27894.1|27889.3|27888.6|27883.8|27895.6|27890.8|27885.6|27880.8|113
1597708500000|2020-08-17 23:55:00|27888.1|27883.3|27896.6|27891.8|27898.6|27893.8|27885.1|27880.3|87
1597708800000|2020-08-18 00:00:00|27897.1|27892.3|27913.6|27908.8|27915.1|27910.3|27884.6|27879.8|319
1597709100000|2020-08-18 00:05:00|27913.1|27908.3|27902.6|27897.8|27918.6|27913.8|27899.6|27894.8|202
1597709400000|2020-08-18 00:10:00|27902.1|27897.3|27896.6|27891.8|27903.1|27898.3|27895.1|27890.3|96
1597709700000|2020-08-18 00:15:00|27895.6|27890.8|27890.6|27885.8|27897.6|27892.8|27885.6|27880.8|212
1597710000000|2020-08-18 00:20:00|27890.1|27885.3|27892.6|27887.8|27901.6|27896.8|27886.6|27881.8|121
1597710300000|2020-08-18 00:25:00|27893.6|27888.8|27903.1|27898.3|27905.6|27900.8|27891.6|27886.8|94
1597710600000|2020-08-18 00:30:00|27902.6|27897.8|27886.6|27881.8|27906.1|27901.3|27885.6|27880.8|149
1597710900000|2020-08-18 00:35:00|27887.1|27882.3|27897.6|27892.8|27898.6|27893.8|27884.6|27879.8|70
1597711200000|2020-08-18 00:40:00|27897.1|27892.3|27886.6|27881.8|27897.1|27892.3|27885.6|27880.8|56
1597711500000|2020-08-18 00:45:00|27886.1|27881.3|27888.1|27883.3|27893.1|27888.3|27884.6|27879.8|96
1597711800000|2020-08-18 00:50:00|27887.6|27882.8|27895.6|27890.8|27902.6|27897.8|27886.6|27881.8|123
1597712100000|2020-08-18 00:55:00|27895.1|27890.3|27885.6|27880.8|27898.6|27893.8|27884.6|27879.8|98
1597712400000|2020-08-18 01:00:00|27885.1|27880.3|27887.6|27882.8|27889.1|27884.3|27881.1|27876.3|141
1597712700000|2020-08-18 01:05:00|27888.1|27883.3|27883.6|27878.8|27889.6|27884.8|27879.1|27874.3|120
1597713000000|2020-08-18 01:10:00|27883.1|27878.3|27874.1|27869.3|27886.1|27881.3|27869.1|27864.3|155
1597713300000|2020-08-18 01:15:00|27873.6|27868.8|27866.1|27861.3|27876.1|27871.3|27864.6|27859.8|155
1597713600000|2020-08-18 01:20:00|27865.6|27860.8|27870.6|27865.8|27879.1|27874.3|27864.6|27859.8|150
1597713900000|2020-08-18 01:25:00|27871.1|27866.3|27865.6|27860.8|27871.6|27866.8|27861.6|27856.8|142
1597714200000|2020-08-18 01:30:00|27865.1|27860.3|27854.1|27849.3|27867.6|27862.8|27853.1|27848.3|226
1597714500000|2020-08-18 01:35:00|27853.6|27848.8|27849.6|27844.8|27856.1|27851.3|27843.6|27838.8|329
1597714800000|2020-08-18 01:40:00|27849.1|27844.3|27847.1|27842.3|27851.6|27846.8|27837.1|27832.3|250
1597715100000|2020-08-18 01:45:00|27848.1|27843.3|27853.6|27848.8|27855.6|27850.8|27842.1|27837.3|149
1597715400000|2020-08-18 01:50:00|27854.1|27849.3|27856.6|27851.8|27857.6|27852.8|27849.6|27844.8|73
1597715700000|2020-08-18 01:55:00|27857.1|27852.3|27856.6|27851.8|27862.1|27857.3|27854.1|27849.3|103
1597716000000|2020-08-18 02:00:00|27856.1|27851.3|27838.6|27833.8|27856.6|27851.8|27836.1|27831.3|133
1597716300000|2020-08-18 02:05:00|27837.6|27832.8|27835.6|27830.8|27843.6|27838.8|27828.1|27823.3|181
1597716600000|2020-08-18 02:10:00|27835.1|27830.3|27816.1|27811.3|27835.6|27830.8|27812.6|27807.8|378
1597716900000|2020-08-18 02:15:00|27815.6|27810.8|27821.6|27816.8|27826.6|27821.8|27813.6|27808.8|179
1597717200000|2020-08-18 02:20:00|27822.1|27817.3|27824.6|27819.8|27831.1|27826.3|27821.6|27816.8|118
1597717500000|2020-08-18 02:25:00|27825.1|27820.3|27831.6|27826.8|27833.6|27828.8|27824.6|27819.8|107
1597717800000|2020-08-18 02:30:00|27832.1|27827.3|27831.1|27826.3|27832.1|27827.3|27818.6|27813.8|103
1597718100000|2020-08-18 02:35:00|27831.6|27826.8|27833.6|27828.8|27836.1|27831.3|27827.6|27822.8|99
1597718400000|2020-08-18 02:40:00|27833.1|27828.3|27825.1|27820.3|27835.6|27830.8|27819.6|27814.8|96
1597718700000|2020-08-18 02:45:00|27825.6|27820.8|27812.6|27807.8|27825.6|27820.8|27800.6|27795.8|292
1597719000000|2020-08-18 02:50:00|27812.1|27807.3|27812.6|27807.8|27812.6|27807.8|27805.1|27800.3|116
1597719300000|2020-08-18 02:55:00|27812.1|27807.3|27816.6|27811.8|27818.6|27813.8|27806.6|27801.8|78
1597719600000|2020-08-18 03:00:00|27815.6|27810.8|27814.6|27809.8|27817.6|27812.8|27810.6|27805.8|87
1597719900000|2020-08-18 03:05:00|27814.1|27809.3|27820.6|27815.8|27822.1|27817.3|27809.1|27804.3|120
1597720200000|2020-08-18 03:10:00|27821.1|27816.3|27822.6|27817.8|27825.6|27820.8|27817.6|27812.8|68
1597720500000|2020-08-18 03:15:00|27822.1|27817.3|27833.6|27828.8|27836.6|27831.8|27822.1|27817.3|135
1597720800000|2020-08-18 03:20:00|27834.1|27829.3|27825.6|27820.8|27834.6|27829.8|27821.1|27816.3|109
1597721100000|2020-08-18 03:25:00|27826.1|27821.3|27831.6|27826.8|27836.6|27831.8|27822.6|27817.8|126
1597721400000|2020-08-18 03:30:00|27832.6|27827.8|27836.6|27831.8|27842.1|27837.3|27831.6|27826.8|247
1597721700000|2020-08-18 03:35:00|27836.1|27831.3|27840.1|27835.3|27842.6|27837.8|27836.1|27831.3|77
1597722000000|2020-08-18 03:40:00|27839.6|27834.8|27842.6|27837.8|27845.1|27840.3|27839.6|27834.8|98
1597722300000|2020-08-18 03:45:00|27843.1|27838.3|27841.6|27836.8|27844.6|27839.8|27835.1|27830.3|107
1597722600000|2020-08-18 03:50:00|27841.1|27836.3|27834.6|27829.8|27841.1|27836.3|27834.1|27829.3|75
1597722900000|2020-08-18 03:55:00|27834.1|27829.3|27835.1|27830.3|27839.1|27834.3|27833.6|27828.8|41
1597723200000|2020-08-18 04:00:00|27835.6|27830.8|27837.6|27832.8|27841.6|27836.8|27829.1|27824.3|62
1597723500000|2020-08-18 04:05:00|27838.1|27833.3|27833.1|27828.3|27838.6|27833.8|27832.6|27827.8|26
1597723800000|2020-08-18 04:10:00|27832.6|27827.8|27837.6|27832.8|27838.1|27833.3|27830.6|27825.8|25
1597724100000|2020-08-18 04:15:00|27837.1|27832.3|27838.6|27833.8|27842.1|27837.3|27836.6|27831.8|51
1597724400000|2020-08-18 04:20:00|27839.1|27834.3|27842.6|27837.8|27845.1|27840.3|27837.6|27832.8|68
1597724700000|2020-08-18 04:25:00|27843.1|27838.3|27835.6|27830.8|27843.1|27838.3|27833.6|27828.8|41
1597725000000|2020-08-18 04:30:00|27836.1|27831.3|27833.6|27828.8|27836.1|27831.3|27830.1|27825.3|44
1597725300000|2020-08-18 04:35:00|27834.1|27829.3|27830.6|27825.8|27835.1|27830.3|27827.6|27822.8|59
1597725600000|2020-08-18 04:40:00|27831.1|27826.3|27825.6|27820.8|27836.1|27831.3|27824.1|27819.3|90
1597725900000|2020-08-18 04:45:00|27826.6|27821.8|27830.6|27825.8|27833.6|27828.8|27825.6|27820.8|57
1597726200000|2020-08-18 04:50:00|27831.1|27826.3|27828.6|27823.8|27831.6|27826.8|27825.6|27820.8|38
1597726500000|2020-08-18 04:55:00|27828.1|27823.3|27834.1|27829.3|27834.6|27829.8|27827.6|27822.8|33
1597726800000|2020-08-18 05:00:00|27833.6|27828.8|27828.6|27823.8|27834.1|27829.3|27827.6|27822.8|78
1597727100000|2020-08-18 05:05:00|27828.1|27823.3|27831.6|27826.8|27831.6|27826.8|27822.6|27817.8|96
1597727400000|2020-08-18 05:10:00|27832.1|27827.3|27830.6|27825.8|27833.6|27828.8|27825.1|27820.3|59
1597727700000|2020-08-18 05:15:00|27830.1|27825.3|27837.1|27832.3|27838.6|27833.8|27828.6|27823.8|53
1597728000000|2020-08-18 05:20:00|27837.6|27832.8|27841.6|27836.8|27843.6|27838.8|27835.6|27830.8|47
1597728300000|2020-08-18 05:25:00|27841.1|27836.3|27834.6|27829.8|27843.6|27838.8|27832.6|27827.8|127
1597728600000|2020-08-18 05:30:00|27835.1|27830.3|27842.6|27837.8|27843.6|27838.8|27832.1|27827.3|118
1597728900000|2020-08-18 05:35:00|27842.1|27837.3|27833.6|27828.8|27848.1|27843.3|27833.6|27828.8|106
1597729200000|2020-08-18 05:40:00|27834.6|27829.8|27829.6|27824.8|27839.6|27834.8|27825.1|27820.3|144
1597729500000|2020-08-18 05:45:00|27830.1|27825.3|27826.6|27821.8|27834.6|27829.8|27825.6|27820.8|114
1597729800000|2020-08-18 05:50:00|27827.1|27822.3|27820.6|27815.8|27827.6|27822.8|27818.6|27813.8|135
1597730100000|2020-08-18 05:55:00|27821.1|27816.3|27827.1|27822.3|27829.1|27824.3|27815.1|27810.3|116
1597730400000|2020-08-18 06:00:00|27826.5|27822.9|27844|27840.4|27845|27841.4|27821|27817.4|263
1597730700000|2020-08-18 06:05:00|27842|27838.4|27820|27816.4|27847.5|27843.9|27817|27813.4|132
1597731000000|2020-08-18 06:10:00|27820.5|27816.9|27812|27808.4|27825|27821.4|27811.5|27807.9|143
1597731300000|2020-08-18 06:15:00|27811.5|27807.9|27827|27823.4|27831|27827.4|27807.5|27803.9|363
1597731600000|2020-08-18 06:20:00|27827.5|27823.9|27818|27814.4|27828|27824.4|27815.5|27811.9|92
1597731900000|2020-08-18 06:25:00|27817.5|27813.9|27816|27812.4|27821.5|27817.9|27802|27798.4|266
1597732200000|2020-08-18 06:30:00|27816.5|27812.9|27809|27805.4|27816.5|27812.9|27802|27798.4|221
1597732500000|2020-08-18 06:35:00|27809.5|27805.9|27785|27781.4|27810|27806.4|27784.5|27780.9|403
1597732800000|2020-08-18 06:40:00|27785.5|27781.9|27777|27773.4|27790.5|27786.9|27775.5|27771.9|358
1597733100000|2020-08-18 06:45:00|27772|27768.4|27781|27777.4|27787|27783.4|27770|27766.4|424
1597733400000|2020-08-18 06:50:00|27781.5|27777.9|27785|27781.4|27789|27785.4|27781|27777.4|160
1597733700000|2020-08-18 06:55:00|27784.5|27780.9|27772.5|27768.9|27786|27782.4|27769|27765.4|294
1597734000000|2020-08-18 07:00:00|27772|27768.4|27743|27739.4|27777|27773.4|27729|27725.4|1047
1597734300000|2020-08-18 07:05:00|27742.5|27738.9|27765|27761.4|27766|27762.4|27735|27731.4|542
1597734600000|2020-08-18 07:10:00|27766|27762.4|27759|27755.4|27766|27762.4|27752|27748.4|356
1597734900000|2020-08-18 07:15:00|27758.5|27754.9|27755|27751.4|27759|27755.4|27725|27721.4|835
1597735200000|2020-08-18 07:20:00|27754.5|27750.9|27766.5|27762.9|27773.5|27769.9|27751|27747.4|594
1597735500000|2020-08-18 07:25:00|27767|27763.4|27781|27777.4|27785.5|27781.9|27761.5|27757.9|412
1597735800000|2020-08-18 07:30:00|27780.5|27776.9|27786|27782.4|27787.5|27783.9|27774.5|27770.9|312
1597736100000|2020-08-18 07:35:00|27785.5|27781.9|27798|27794.4|27801|27797.4|27785|27781.4|343
1597736400000|2020-08-18 07:40:00|27798.5|27794.9|27787.5|27783.9|27800.5|27796.9|27786.5|27782.9|198
1597736700000|2020-08-18 07:45:00|27786|27782.4|27799|27795.4|27805.5|27801.9|27781.5|27777.9|306
1597737000000|2020-08-18 07:50:00|27799.5|27795.9|27790|27786.4|27802|27798.4|27779|27775.4|329
1597737300000|2020-08-18 07:55:00|27790.5|27786.9|27790|27786.4|27804.5|27800.9|27786.5|27782.9|277
1597737600000|2020-08-18 08:00:00|27790.5|27786.9|27818|27814.4|27830|27826.4|27788|27784.4|729
1597737900000|2020-08-18 08:05:00|27817.5|27813.9|27822|27818.4|27824.5|27820.9|27816|27812.4|263
1597738200000|2020-08-18 08:10:00|27821.5|27817.9|27829.5|27825.9|27834.5|27830.9|27821|27817.4|289
1597738500000|2020-08-18 08:15:00|27830|27826.4|27846.5|27842.9|27856.5|27852.9|27830|27826.4|1063
1597738800000|2020-08-18 08:20:00|27847|27843.4|27858|27854.4|27871.5|27867.9|27847|27843.4|732
1597739100000|2020-08-18 08:25:00|27858.5|27854.9|27849|27845.4|27863|27859.4|27845.5|27841.9|481
1597739400000|2020-08-18 08:30:00|27848.5|27844.9|27852|27848.4|27871|27867.4|27848|27844.4|357
1597739700000|2020-08-18 08:35:00|27852.5|27848.9|27848|27844.4|27857.5|27853.9|27844.5|27840.9|187
1597740000000|2020-08-18 08:40:00|27847.5|27843.9|27840.5|27836.9|27848.5|27844.9|27840|27836.4|139
1597740300000|2020-08-18 08:45:00|27840|27836.4|27842|27838.4|27851.5|27847.9|27839.5|27835.9|153
1597740600000|2020-08-18 08:50:00|27841|27837.4|27846|27842.4|27849|27845.4|27835.5|27831.9|178
1597740900000|2020-08-18 08:55:00|27845.5|27841.9|27857|27853.4|27863.5|27859.9|27845.5|27841.9|223
1597741200000|2020-08-18 09:00:00|27856.5|27852.9|27852|27848.4|27859.5|27855.9|27849.5|27845.9|147
1597741500000|2020-08-18 09:05:00|27851.5|27847.9|27863|27859.4|27863.5|27859.9|27851|27847.4|144
1597741800000|2020-08-18 09:10:00|27863.5|27859.9|27879|27875.4|27891|27887.4|27863.5|27859.9|1125
1597742100000|2020-08-18 09:15:00|27879.5|27875.9|27899|27895.4|27900|27896.4|27879|27875.4|564
1597742400000|2020-08-18 09:20:00|27899.5|27895.9|27892|27888.4|27901|27897.4|27889|27885.4|380
1597742700000|2020-08-18 09:25:00|27892.5|27888.9|27878|27874.4|27893.5|27889.9|27877|27873.4|194
1597743000000|2020-08-18 09:30:00|27877.5|27873.9|27877|27873.4|27880.5|27876.9|27871.5|27867.9|219
1597743300000|2020-08-18 09:35:00|27878|27874.4|27876|27872.4|27892.5|27888.9|27875|27871.4|226
1597743600000|2020-08-18 09:40:00|27876.5|27872.9|27875|27871.4|27881|27877.4|27872|27868.4|164
1597743900000|2020-08-18 09:45:00|27875.5|27871.9|27878.5|27874.9|27879.5|27875.9|27867.5|27863.9|264
1597744200000|2020-08-18 09:50:00|27877.5|27873.9|27879|27875.4|27885.5|27881.9|27876.5|27872.9|136
1597744500000|2020-08-18 09:55:00|27878.5|27874.9|27884|27880.4|27885.5|27881.9|27876.5|27872.9|109
1597744800000|2020-08-18 10:00:00|27883.5|27879.9|27896|27892.4|27903|27899.4|27881|27877.4|900
1597745100000|2020-08-18 10:05:00|27895.5|27891.9|27889|27885.4|27901|27897.4|27886|27882.4|227
1597745400000|2020-08-18 10:10:00|27889.5|27885.9|27906|27902.4|27906.5|27902.9|27889.5|27885.9|275
1597745700000|2020-08-18 10:15:00|27906.5|27902.9|27915|27911.4|27916.5|27912.9|27906.5|27902.9|301
1597746000000|2020-08-18 10:20:00|27914.5|27910.9|27920|27916.4|27928|27924.4|27912|27908.4|416
1597746300000|2020-08-18 10:25:00|27920.5|27916.9|27919|27915.4|27922|27918.4|27913.5|27909.9|124
1597746600000|2020-08-18 10:30:00|27919.5|27915.9|27907.5|27903.9|27928.5|27924.9|27907.5|27903.9|204
1597746900000|2020-08-18 10:35:00|27907|27903.4|27916|27912.4|27919|27915.4|27906.5|27902.9|113
1597747200000|2020-08-18 10:40:00|27916.5|27912.9|27916.5|27912.9|27917.5|27913.9|27911.5|27907.9|60
1597747500000|2020-08-18 10:45:00|27917|27913.4|27918|27914.4|27924|27920.4|27915|27911.4|160
1597747800000|2020-08-18 10:50:00|27918.5|27914.9|27917.5|27913.9|27925.5|27921.9|27916|27912.4|158
1597748100000|2020-08-18 10:55:00|27918|27914.4|27952|27948.4|27965.5|27961.9|27916|27912.4|1035
1597748400000|2020-08-18 11:00:00|27947|27943.4|27963|27959.4|27972.5|27968.9|27943|27939.4|915
1597748700000|2020-08-18 11:05:00|27963.5|27959.9|27934.5|27930.9|27967.5|27963.9|27933.5|27929.9|384
1597749000000|2020-08-18 11:10:00|27935.5|27931.9|27941|27937.4|27947.5|27943.9|27934.5|27930.9|387
1597749300000|2020-08-18 11:15:00|27941.5|27937.9|27932.5|27928.9|27946.5|27942.9|27932.5|27928.9|346
1597749600000|2020-08-18 11:20:00|27933|27929.4|27926|27922.4|27934|27930.4|27925|27921.4|400
1597749900000|2020-08-18 11:25:00|27925.5|27921.9|27903|27899.4|27929.5|27925.9|27901|27897.4|467
1597750200000|2020-08-18 11:30:00|27902.5|27898.9|27896|27892.4|27908|27904.4|27895|27891.4|329
1597750500000|2020-08-18 11:35:00|27896.5|27892.9|27900|27896.4|27905|27901.4|27894.5|27890.9|255
1597750800000|2020-08-18 11:40:00|27899.5|27895.9|27902.5|27898.9|27907|27903.4|27899.5|27895.9|273
1597751100000|2020-08-18 11:45:00|27903|27899.4|27899.5|27895.9|27912|27908.4|27895|27891.4|217
1597751400000|2020-08-18 11:50:00|27900|27896.4|27885.5|27881.9|27902|27898.4|27885.5|27881.9|305
1597751700000|2020-08-18 11:55:00|27884|27880.4|27884|27880.4|27884.5|27880.9|27869.5|27865.9|504
1597752000000|2020-08-18 12:00:00|27883.5|27879.9|27889|27885.4|27894.5|27890.9|27883|27879.4|346
1597752300000|2020-08-18 12:05:00|27888.5|27884.9|27885|27881.4|27896.5|27892.9|27879.5|27875.9|230
1597752600000|2020-08-18 12:10:00|27885.5|27881.9|27898|27894.4|27900.5|27896.9|27884|27880.4|238
1597752900000|2020-08-18 12:15:00|27898.5|27894.9|27897.5|27893.9|27901.5|27897.9|27896.5|27892.9|325
1597753200000|2020-08-18 12:20:00|27899|27895.4|27887.5|27883.9|27905|27901.4|27883|27879.4|430
1597753500000|2020-08-18 12:25:00|27888|27884.4|27891|27887.4|27893|27889.4|27885.5|27881.9|202
1597753800000|2020-08-18 12:30:00|27891.5|27887.9|27888.5|27884.9|27897.5|27893.9|27887.5|27883.9|350
1597754100000|2020-08-18 12:35:00|27888|27884.4|27890.5|27886.9|27893.5|27889.9|27881.5|27877.9|292
1597754400000|2020-08-18 12:40:00|27890|27886.4|27888|27884.4|27896.5|27892.9|27888|27884.4|227
1597754700000|2020-08-18 12:45:00|27888.5|27884.9|27893|27889.4|27893.5|27889.9|27872.5|27868.9|357
1597755000000|2020-08-18 12:50:00|27893.5|27889.9|27896|27892.4|27900.5|27896.9|27893|27889.4|230
1597755300000|2020-08-18 12:55:00|27896.5|27892.9|27886|27882.4|27899|27895.4|27885.5|27881.9|278
1597755600000|2020-08-18 13:00:00|27886.5|27882.9|27887|27883.4|27894.5|27890.9|27878.5|27874.9|473
1597755900000|2020-08-18 13:05:00|27887.5|27883.9|27877|27873.4|27891.5|27887.9|27877|27873.4|344
1597756200000|2020-08-18 13:10:00|27877.5|27873.9|27868|27864.4|27877.5|27873.9|27861|27857.4|651
1597756500000|2020-08-18 13:15:00|27868.5|27864.9|27853|27849.4|27872|27868.4|27852.5|27848.9|658
1597756800000|2020-08-18 13:20:00|27852|27848.4|27846|27842.4|27865.5|27861.9|27845.5|27841.9|810
1597757100000|2020-08-18 13:25:00|27846.5|27842.9|27858|27854.4|27865.5|27861.9|27845|27841.4|632
1597757400000|2020-08-18 13:30:00|27857.9|27855.5|27831.9|27829.5|27874.9|27872.5|27828.9|27826.5|4378
1597757700000|2020-08-18 13:35:00|27832.4|27830|27845.9|27843.5|27866.9|27864.5|27826.9|27824.5|3393
1597758000000|2020-08-18 13:40:00|27846.4|27844|27867.9|27865.5|27882.9|27880.5|27844.9|27842.5|2573
1597758300000|2020-08-18 13:45:00|27868.4|27866|27868.4|27866|27890.9|27888.5|27860.9|27858.5|2456
1597758600000|2020-08-18 13:50:00|27867.9|27865.5|27797.9|27795.5|27868.9|27866.5|27796.4|27794|2923
1597758900000|2020-08-18 13:55:00|27798.9|27796.5|27816.9|27814.5|27829.9|27827.5|27797.4|27795|2803
1597759200000|2020-08-18 14:00:00|27815.9|27813.5|27817.9|27815.5|27822.4|27820|27794.9|27792.5|1978
1597759500000|2020-08-18 14:05:00|27816.9|27814.5|27738.9|27736.5|27817.9|27815.5|27735.9|27733.5|2957
1597759800000|2020-08-18 14:10:00|27740.9|27738.5|27747.9|27745.5|27750.9|27748.5|27724.9|27722.5|3134
1597760100000|2020-08-18 14:15:00|27749.4|27747|27757.9|27755.5|27768.9|27766.5|27741.4|27739|1968
1597760400000|2020-08-18 14:20:00|27758.4|27756|27698.9|27696.5|27762.9|27760.5|27695.9|27693.5|2535
1597760700000|2020-08-18 14:25:00|27698.4|27696|27684.4|27682|27717.9|27715.5|27677.9|27675.5|3538
1597761000000|2020-08-18 14:30:00|27681.9|27679.5|27710.9|27708.5|27715.4|27713|27666.4|27664|2925
1597761300000|2020-08-18 14:35:00|27712.4|27710|27730.9|27728.5|27732.9|27730.5|27706.9|27704.5|1693
1597761600000|2020-08-18 14:40:00|27731.4|27729|27715.9|27713.5|27734.9|27732.5|27702.9|27700.5|2498
1597761900000|2020-08-18 14:45:00|27715.4|27713|27737.9|27735.5|27740.4|27738|27703.9|27701.5|1941
1597762200000|2020-08-18 14:50:00|27738.4|27736|27749.4|27747|27760.9|27758.5|27736.9|27734.5|2045
1597762500000|2020-08-18 14:55:00|27748.9|27746.5|27770.4|27768|27771.9|27769.5|27744.9|27742.5|1530
1597762800000|2020-08-18 15:00:00|27770.9|27768.5|27757.4|27755|27775.9|27773.5|27756.9|27754.5|1155
1597763100000|2020-08-18 15:05:00|27757.9|27755.5|27769.4|27767|27769.9|27767.5|27751.9|27749.5|1083
1597763400000|2020-08-18 15:10:00|27770.4|27768|27765.9|27763.5|27776.9|27774.5|27752.9|27750.5|1192
1597763700000|2020-08-18 15:15:00|27766.4|27764|27772.4|27770|27784.9|27782.5|27756.4|27754|1182
1597764000000|2020-08-18 15:20:00|27772.9|27770.5|27793.9|27791.5|27795.9|27793.5|27769.9|27767.5|1091
1597764300000|2020-08-18 15:25:00|27792.9|27790.5|27802.9|27800.5|27809.9|27807.5|27790.9|27788.5|1242
1597764600000|2020-08-18 15:30:00|27803.4|27801|27816.9|27814.5|27821.9|27819.5|27803.4|27801|1274
1597764900000|2020-08-18 15:35:00|27817.4|27815|27805.4|27803|27818.9|27816.5|27800.9|27798.5|791
1597765200000|2020-08-18 15:40:00|27804.9|27802.5|27815.9|27813.5|27820.4|27818|27800.9|27798.5|710
1597765500000|2020-08-18 15:45:00|27814.9|27812.5|27810.4|27808|27817.4|27815|27802.9|27800.5|1074
1597765800000|2020-08-18 15:50:00|27810.9|27808.5|27815.9|27813.5|27816.9|27814.5|27805.9|27803.5|845
1597766100000|2020-08-18 15:55:00|27816.4|27814|27810.4|27808|27818.9|27816.5|27805.9|27803.5|596
1597766400000|2020-08-18 16:00:00|27809.9|27807.5|27816.4|27814|27823.9|27821.5|27809.9|27807.5|712
1597766700000|2020-08-18 16:05:00|27816.9|27814.5|27812.4|27810|27819.9|27817.5|27806.9|27804.5|751
1597767000000|2020-08-18 16:10:00|27812.9|27810.5|27794.9|27792.5|27815.4|27813|27794.4|27792|867
1597767300000|2020-08-18 16:15:00|27795.9|27793.5|27791.4|27789|27806.9|27804.5|27785.9|27783.5|1043
1597767600000|2020-08-18 16:20:00|27791.9|27789.5|27789.9|27787.5|27795.9|27793.5|27783.9|27781.5|515
1597767900000|2020-08-18 16:25:00|27789.4|27787|27799.4|27797|27799.9|27797.5|27785.4|27783|705
1597768200000|2020-08-18 16:30:00|27798.9|27796.5|27796.9|27794.5|27805.9|27803.5|27792.9|27790.5|720
1597768500000|2020-08-18 16:35:00|27797.4|27795|27806.4|27804|27806.9|27804.5|27793.9|27791.5|550
1597768800000|2020-08-18 16:40:00|27805.8|27803.4|27813.3|27810.9|27821.3|27818.9|27804.3|27801.9|735
1597769100000|2020-08-18 16:45:00|27812.8|27810.4|27817.8|27815.4|27822.3|27819.9|27809.8|27807.4|634
1597769400000|2020-08-18 16:50:00|27817.3|27814.9|27827.3|27824.9|27831.3|27828.9|27815.3|27812.9|610
1597769700000|2020-08-18 16:55:00|27826.3|27823.9|27829.3|27826.9|27833.8|27831.4|27825.3|27822.9|534
1597770000000|2020-08-18 17:00:00|27829.8|27827.4|27823.8|27821.4|27831.3|27828.9|27821.3|27818.9|473
1597770300000|2020-08-18 17:05:00|27823.3|27820.9|27834.8|27832.4|27835.8|27833.4|27822.8|27820.4|397
1597770600000|2020-08-18 17:10:00|27835.3|27832.9|27831.3|27828.9|27843.3|27840.9|27830.3|27827.9|558
1597770900000|2020-08-18 17:15:00|27830.8|27828.4|27830.8|27828.4|27834.3|27831.9|27826.3|27823.9|595
1597771200000|2020-08-18 17:20:00|27830.3|27827.9|27815.8|27813.4|27833.3|27830.9|27808.3|27805.9|635
1597771500000|2020-08-18 17:25:00|27815.3|27812.9|27818.8|27816.4|27824.3|27821.9|27815.3|27812.9|360
1597771800000|2020-08-18 17:30:00|27819.3|27816.9|27831.8|27829.4|27832.3|27829.9|27816.3|27813.9|557
1597772100000|2020-08-18 17:35:00|27831.3|27828.9|27841.3|27838.9|27843.3|27840.9|27826.8|27824.4|681
1597772400000|2020-08-18 17:40:00|27840.8|27838.4|27834.8|27832.4|27843.3|27840.9|27833.3|27830.9|545
1597772700000|2020-08-18 17:45:00|27835.3|27832.9|27844.8|27842.4|27844.8|27842.4|27829.3|27826.9|497
1597773000000|2020-08-18 17:50:00|27844.3|27841.9|27843.8|27841.4|27848.3|27845.9|27836.3|27833.9|501
1597773300000|2020-08-18 17:55:00|27844.3|27841.9|27825.3|27822.9|27844.3|27841.9|27824.3|27821.9|560
1597773600000|2020-08-18 18:00:00|27824.8|27822.4|27823.3|27820.9|27832.3|27829.9|27818.3|27815.9|605
1597773900000|2020-08-18 18:05:00|27822.8|27820.4|27833.3|27830.9|27833.8|27831.4|27820.3|27817.9|490
1597774200000|2020-08-18 18:10:00|27832.8|27830.4|27816.8|27814.4|27838.3|27835.9|27816.8|27814.4|616
1597774500000|2020-08-18 18:15:00|27816.3|27813.9|27822.3|27819.9|27829.8|27827.4|27816.3|27813.9|342
1597774800000|2020-08-18 18:20:00|27821.8|27819.4|27834.8|27832.4|27835.8|27833.4|27821.3|27818.9|373
1597775100000|2020-08-18 18:25:00|27834.3|27831.9|27823.8|27821.4|27834.8|27832.4|27819.8|27817.4|495
1597775400000|2020-08-18 18:30:00|27824.3|27821.9|27813.3|27810.9|27827.3|27824.9|27812.8|27810.4|560
1597775700000|2020-08-18 18:35:00|27812.8|27810.4|27806.8|27804.4|27816.3|27813.9|27806.8|27804.4|454
1597776000000|2020-08-18 18:40:00|27806.3|27803.9|27813.3|27810.9|27821.3|27818.9|27806.3|27803.9|404
1597776300000|2020-08-18 18:45:00|27813.8|27811.4|27814.8|27812.4|27821.8|27819.4|27809.8|27807.4|369
1597776600000|2020-08-18 18:50:00|27815.3|27812.9|27819.8|27817.4|27827.3|27824.9|27812.3|27809.9|384
1597776900000|2020-08-18 18:55:00|27819.3|27816.9|27816.8|27814.4|27830.8|27828.4|27815.3|27812.9|628
1597777200000|2020-08-18 19:00:00|27817.3|27814.9|27800.3|27797.9|27819.3|27816.9|27799.3|27796.9|708
1597777500000|2020-08-18 19:05:00|27799.8|27797.4|27794.3|27791.9|27808.3|27805.9|27789.8|27787.4|739
1597777800000|2020-08-18 19:10:00|27795.3|27792.9|27814.3|27811.9|27816.3|27813.9|27791.3|27788.9|787
1597778100000|2020-08-18 19:15:00|27813.8|27811.4|27789.3|27786.9|27818.8|27816.4|27775.3|27772.9|1279
1597778400000|2020-08-18 19:20:00|27788.8|27786.4|27779.8|27777.4|27803.3|27800.9|27778.8|27776.4|910
1597778700000|2020-08-18 19:25:00|27780.3|27777.9|27788.3|27785.9|27789.3|27786.9|27767.3|27764.9|1113
1597779000000|2020-08-18 19:30:00|27787.8|27785.4|27796.3|27793.9|27797.8|27795.4|27779.8|27777.4|1050
1597779300000|2020-08-18 19:35:00|27796.8|27794.4|27779.8|27777.4|27798.8|27796.4|27773.8|27771.4|922
1597779600000|2020-08-18 19:40:00|27780.3|27777.9|27782.8|27780.4|27791.8|27789.4|27774.8|27772.4|966
1597779900000|2020-08-18 19:45:00|27782.3|27779.9|27776.8|27774.4|27794.8|27792.4|27775.8|27773.4|1047
1597780200000|2020-08-18 19:50:00|27777.3|27774.9|27758.8|27756.4|27777.3|27774.9|27752.3|27749.9|2010
1597780500000|2020-08-18 19:55:00|27759.3|27756.9|27778.3|27775.9|27780.3|27777.9|27746.8|27744.4|3248
1597780800000|2020-08-18 20:00:00|27778.8|27776.4|27770.5|27765.7|27780|27776.4|27762.5|27757.7|1243
1597781100000|2020-08-18 20:05:00|27770|27765.2|27779.5|27774.7|27781|27776.2|27769|27764.2|415
1597781400000|2020-08-18 20:10:00|27779|27774.2|27786.7|27776.9|27790|27785.2|27771|27766.2|651
1597781700000|2020-08-18 20:15:00|27786.6|27776.8|27782.4|27772.6|27786.6|27776.8|27781.5|27771.7|3
1597782000000|2020-08-18 20:20:00|27782.3|27772.5|27782.2|27772.4|27782.5|27772.7|27781.4|27771.6|0
1597782300000|2020-08-18 20:25:00|27781.7|27771.9|27782.4|27772.6|27782.6|27772.8|27781.1|27771.3|0
1597782600000|2020-08-18 20:30:00|27777|27772.2|27768|27763.2|27777|27772.2|27767|27762.2|109
1597782900000|2020-08-18 20:35:00|27769|27764.2|27780|27775.2|27781|27776.2|27768|27763.2|62
1597783200000|2020-08-18 20:40:00|27778|27773.2|27789|27784.2|27791|27786.2|27778|27773.2|105
1597783500000|2020-08-18 20:45:00|27791|27786.2|27791|27786.2|27792|27787.2|27787|27782.2|47
1597783800000|2020-08-18 20:50:00|27790|27785.2|27796|27791.2|27797|27792.2|27790|27785.2|82
1597784100000|2020-08-18 20:55:00|27798|27793.2|27802.1|27792.3|27804.5|27798.2|27795|27790.2|81
1597784400000|2020-08-18 21:00:00|27801.2|27791.4|27795.6|27785.8|27801.7|27791.9|27795.6|27785.8|0
1597784700000|2020-08-18 21:05:00|27795.1|27785.3|27795.2|27785.4|27797|27787.2|27791.5|27781.7|0
1597785000000|2020-08-18 21:10:00|27794.8|27785|27794.9|27785.1|27795|27785.2|27794.4|27784.6|0
1597785300000|2020-08-18 21:15:00|27795|27785.2|27796.2|27786.4|27799.2|27789.4|27795|27785.2|0
1597785600000|2020-08-18 21:20:00|27796.1|27786.3|27796.8|27787|27798.6|27788.8|27794.5|27784.7|0
1597785900000|2020-08-18 21:25:00|27796.5|27786.7|27795.4|27785.6|27797.1|27787.3|27794.5|27784.7|0
1597786200000|2020-08-18 21:30:00|27796|27786.2|27796.1|27786.3|27796.6|27786.8|27795.4|27785.6|0
1597786500000|2020-08-18 21:35:00|27794.3|27784.5|27795.9|27786.1|27796.1|27786.3|27794.3|27784.5|0
1597786800000|2020-08-18 21:40:00|27796.1|27786.3|27796.1|27786.3|27796.1|27786.3|27795.5|27785.7|0
1597787100000|2020-08-18 21:45:00|27795|27785.2|27796.2|27786.4|27798.3|27788.5|27794.7|27784.9|0
1597787400000|2020-08-18 21:50:00|27796.3|27786.5|27798.7|27788.9|27799.3|27789.5|27796.3|27786.5|0
1597787700000|2020-08-18 21:55:00|27799|27789.2|27797.2|27787.4|27802|27792.2|27797.2|27787.4|0
1597788000000|2020-08-18 22:00:00|27790|27785.2|27795|27790.2|27805|27800.2|27789.5|27784.7|188
1597788300000|2020-08-18 22:05:00|27794.5|27789.7|27788|27783.2|27794.5|27789.7|27781|27776.2|134
1597788600000|2020-08-18 22:10:00|27788.5|27783.7|27789|27784.2|27790|27785.2|27782.5|27777.7|46
1597788900000|2020-08-18 22:15:00|27789.5|27784.7|27790|27785.2|27791|27786.2|27788|27783.2|12
1597789200000|2020-08-18 22:20:00|27791|27786.2|27793.5|27788.7|27794|27789.2|27787.5|27782.7|27
1597789500000|2020-08-18 22:25:00|27794|27789.2|27792|27787.2|27795.5|27790.7|27791|27786.2|34
1597789800000|2020-08-18 22:30:00|27792.5|27787.7|27787.5|27782.7|27794|27789.2|27787.5|27782.7|29
1597790100000|2020-08-18 22:35:00|27787|27782.2|27791.5|27786.7|27792|27787.2|27787|27782.2|29
1597790400000|2020-08-18 22:40:00|27790.5|27785.7|27799|27794.2|27799|27794.2|27789.5|27784.7|52
1597790700000|2020-08-18 22:45:00|27799.5|27794.7|27796|27791.2|27799.5|27794.7|27795|27790.2|22
1597791000000|2020-08-18 22:50:00|27795.5|27790.7|27802|27797.2|27802.5|27797.7|27794.5|27789.7|40
1597791300000|2020-08-18 22:55:00|27801.5|27796.7|27799|27794.2|27803.5|27798.7|27798.5|27793.7|48
1597791600000|2020-08-18 23:00:00|27798.5|27793.7|27800|27795.2|27803|27798.2|27796|27791.2|43
1597791900000|2020-08-18 23:05:00|27799.5|27794.7|27801|27796.2|27802.5|27797.7|27799|27794.2|36
1597792200000|2020-08-18 23:10:00|27802.5|27797.7|27807|27802.2|27812.5|27807.7|27802.5|27797.7|74
1597792500000|2020-08-18 23:15:00|27806|27801.2|27808|27803.2|27811|27806.2|27801|27796.2|91
1597792800000|2020-08-18 23:20:00|27807.5|27802.7|27808|27803.2|27812|27807.2|27804.5|27799.7|60
1597793100000|2020-08-18 23:25:00|27807.5|27802.7|27811|27806.2|27812|27807.2|27805.5|27800.7|82
1597793400000|2020-08-18 23:30:00|27810.5|27805.7|27810|27805.2|27814|27809.2|27807|27802.2|112
1597793700000|2020-08-18 23:35:00|27809.5|27804.7|27803.5|27798.7|27809.5|27804.7|27803.5|27798.7|55
1597794000000|2020-08-18 23:40:00|27804|27799.2|27808|27803.2|27808.5|27803.7|27803.5|27798.7|54
1597794300000|2020-08-18 23:45:00|27808.5|27803.7|27795.5|27790.7|27808.5|27803.7|27793|27788.2|160
1597794600000|2020-08-18 23:50:00|27796|27791.2|27799|27794.2|27799|27794.2|27792.5|27787.7|38
1597794900000|2020-08-18 23:55:00|27799.5|27794.7|27798.5|27793.7|27801|27796.2|27796|27791.2|46
1597795200000|2020-08-19 00:00:00|27798|27793.2|27791|27786.2|27801|27796.2|27782|27777.2|268
1597795500000|2020-08-19 00:05:00|27791.5|27786.7|27788|27783.2|27793.5|27788.7|27766.5|27761.7|533
1597795800000|2020-08-19 00:10:00|27788.5|27783.7|27778|27773.2|27790|27785.2|27770.5|27765.7|238
1597796100000|2020-08-19 00:15:00|27778.5|27773.7|27777.5|27772.7|27784|27779.2|27774|27769.2|93
1597796400000|2020-08-19 00:20:00|27777|27772.2|27794.5|27789.7|27795.5|27790.7|27776|27771.2|106
1597796700000|2020-08-19 00:25:00|27794|27789.2|27792|27787.2|27794.5|27789.7|27787|27782.2|70
1597797000000|2020-08-19 00:30:00|27792.5|27787.7|27785|27780.2|27792.5|27787.7|27783.5|27778.7|80
1597797300000|2020-08-19 00:35:00|27784.5|27779.7|27778.5|27773.7|27786|27781.2|27768.5|27763.7|101
1597797600000|2020-08-19 00:40:00|27778|27773.2|27783|27778.2|27788|27783.2|27773|27768.2|90
1597797900000|2020-08-19 00:45:00|27783.5|27778.7|27776|27771.2|27785|27780.2|27769.5|27764.7|84
1597798200000|2020-08-19 00:50:00|27776.5|27771.7|27778|27773.2|27783.5|27778.7|27776|27771.2|102
1597798500000|2020-08-19 00:55:00|27778.5|27773.7|27783|27778.2|27790|27785.2|27773.5|27768.7|115
1597798800000|2020-08-19 01:00:00|27783.5|27778.7|27807.5|27802.7|27811.5|27806.7|27779|27774.2|238
1597799100000|2020-08-19 01:05:00|27807|27802.2|27819|27814.2|27829|27824.2|27802|27797.2|456
1597799400000|2020-08-19 01:10:00|27818.5|27813.7|27819|27814.2|27824|27819.2|27810.5|27805.7|214
1597799700000|2020-08-19 01:15:00|27819.5|27814.7|27824|27819.2|27830|27825.2|27815.5|27810.7|178
1597800000000|2020-08-19 01:20:00|27823.5|27818.7|27817|27812.2|27829|27824.2|27816.5|27811.7|144
1597800300000|2020-08-19 01:25:00|27816.5|27811.7|27818.5|27813.7|27827.5|27822.7|27816.5|27811.7|73
1597800600000|2020-08-19 01:30:00|27819|27814.2|27820|27815.2|27824|27819.2|27812|27807.2|133
1597800900000|2020-08-19 01:35:00|27820.5|27815.7|27824|27819.2|27831|27826.2|27819.5|27814.7|136
1597801200000|2020-08-19 01:40:00|27823.5|27818.7|27814.5|27809.7|27824.5|27819.7|27812|27807.2|90
1597801500000|2020-08-19 01:45:00|27814|27809.2|27819.5|27814.7|27819.5|27814.7|27810.5|27805.7|168
1597801800000|2020-08-19 01:50:00|27821|27816.2|27819|27814.2|27826.5|27821.7|27814.5|27809.7|498
1597802100000|2020-08-19 01:55:00|27818.5|27813.7|27814|27809.2|27819|27814.2|27811|27806.2|81
1597802400000|2020-08-19 02:00:00|27813.5|27808.7|27821|27816.2|27821.5|27816.7|27810.5|27805.7|131
1597802700000|2020-08-19 02:05:00|27821.5|27816.7|27815|27810.2|27825|27820.2|27812|27807.2|76
1597803000000|2020-08-19 02:10:00|27815.5|27810.7|27819|27814.2|27819|27814.2|27811.5|27806.7|51
1597803300000|2020-08-19 02:15:00|27818.5|27813.7|27820|27815.2|27821|27816.2|27813.5|27808.7|43
1597803600000|2020-08-19 02:20:00|27819.5|27814.7|27818.5|27813.7|27820.5|27815.7|27815|27810.2|78
1597803900000|2020-08-19 02:25:00|27820|27815.2|27816|27811.2|27823|27818.2|27815.5|27810.7|46
1597804200000|2020-08-19 02:30:00|27815.5|27810.7|27820|27815.2|27820.5|27815.7|27814|27809.2|90
1597804500000|2020-08-19 02:35:00|27820.5|27815.7|27823|27818.2|27824.5|27819.7|27819.5|27814.7|41
1597804800000|2020-08-19 02:40:00|27822.5|27817.7|27815.5|27810.7|27822.5|27817.7|27813|27808.2|77
1597805100000|2020-08-19 02:45:00|27816|27811.2|27811|27806.2|27816.5|27811.7|27810|27805.2|96
1597805400000|2020-08-19 02:50:00|27811.5|27806.7|27807.5|27802.7|27814|27809.2|27806.5|27801.7|135
1597805700000|2020-08-19 02:55:00|27807|27802.2|27805|27800.2|27809|27804.2|27804.5|27799.7|162
1597806000000|2020-08-19 03:00:00|27805.5|27800.7|27811|27806.2|27812.5|27807.7|27805|27800.2|124
1597806300000|2020-08-19 03:05:00|27810.5|27805.7|27813|27808.2|27814.5|27809.7|27807|27802.2|186
1597806600000|2020-08-19 03:10:00|27812.5|27807.7|27816|27811.2|27818|27813.2|27812.5|27807.7|44
1597806900000|2020-08-19 03:15:00|27816.5|27811.7|27825.5|27820.7|27829.5|27824.7|27815.5|27810.7|155
1597807200000|2020-08-19 03:20:00|27826|27821.2|27827.5|27822.7|27830|27825.2|27824.5|27819.7|65
1597807500000|2020-08-19 03:25:00|27828|27823.2|27828.5|27823.7|27829.5|27824.7|27824.5|27819.7|53
1597807800000|2020-08-19 03:30:00|27829|27824.2|27831.5|27826.7|27835|27830.2|27824.5|27819.7|162
1597808100000|2020-08-19 03:35:00|27831|27826.2|27831|27826.2|27834|27829.2|27828.5|27823.7|97
1597808400000|2020-08-19 03:40:00|27829|27824.2|27826|27821.2|27830.5|27825.7|27825|27820.2|68
1597808700000|2020-08-19 03:45:00|27825.5|27820.7|27825|27820.2|27828.5|27823.7|27824|27819.2|57
1597809000000|2020-08-19 03:50:00|27824.5|27819.7|27824|27819.2|27826.5|27821.7|27820|27815.2|74
1597809300000|2020-08-19 03:55:00|27824.5|27819.7|27822|27817.2|27825|27820.2|27820|27815.2|59
1597809600000|2020-08-19 04:00:00|27823|27818.2|27824.5|27819.7|27828.5|27823.7|27821|27816.2|55
1597809900000|2020-08-19 04:05:00|27824|27819.2|27820|27815.2|27827|27822.2|27818|27813.2|43
1597810200000|2020-08-19 04:10:00|27819.5|27814.7|27820|27815.2|27823.5|27818.7|27817|27812.2|58
1597810500000|2020-08-19 04:15:00|27819.5|27814.7|27813|27808.2|27821|27816.2|27811.5|27806.7|83
1597810800000|2020-08-19 04:20:00|27812.5|27807.7|27809|27804.2|27814|27809.2|27807|27802.2|93
1597811100000|2020-08-19 04:25:00|27808.5|27803.7|27808|27803.2|27811.5|27806.7|27806.5|27801.7|39
1597811400000|2020-08-19 04:30:00|27807|27802.2|27806.5|27801.7|27808|27803.2|27801|27796.2|147
1597811700000|2020-08-19 04:35:00|27806|27801.2|27815|27810.2|27816|27811.2|27805|27800.2|62
1597812000000|2020-08-19 04:40:00|27814.5|27809.7|27813|27808.2|27816|27811.2|27810.5|27805.7|39
1597812300000|2020-08-19 04:45:00|27813.5|27808.7|27810|27805.2|27815.5|27810.7|27809.5|27804.7|26
1597812600000|2020-08-19 04:50:00|27809.5|27804.7|27812|27807.2|27812.5|27807.7|27806|27801.2|36
1597812900000|2020-08-19 04:55:00|27812.5|27807.7|27811|27806.2|27817|27812.2|27810|27805.2|62
1597813200000|2020-08-19 05:00:00|27810.5|27805.7|27817|27812.2|27822|27817.2|27808|27803.2|61
1597813500000|2020-08-19 05:05:00|27818.5|27813.7|27820.5|27815.7|27822|27817.2|27816.5|27811.7|68
1597813800000|2020-08-19 05:10:00|27820|27815.2|27819|27814.2|27821|27816.2|27815.5|27810.7|64
1597814100000|2020-08-19 05:15:00|27819.5|27814.7|27826|27821.2|27827.5|27822.7|27819|27814.2|85
1597814400000|2020-08-19 05:20:00|27826.5|27821.7|27817.5|27812.7|27826.5|27821.7|27813.5|27808.7|448
1597814700000|2020-08-19 05:25:00|27817|27812.2|27814|27809.2|27820|27815.2|27813|27808.2|103
1597815000000|2020-08-19 05:30:00|27814.5|27809.7|27817|27812.2|27826|27821.2|27814.5|27809.7|142
1597815300000|2020-08-19 05:35:00|27816.5|27811.7|27809|27804.2|27823|27818.2|27805.5|27800.7|125
1597815600000|2020-08-19 05:40:00|27808.5|27803.7|27793|27788.2|27809|27804.2|27791|27786.2|278
1597815900000|2020-08-19 05:45:00|27792|27787.2|27795|27790.2|27798|27793.2|27790.5|27785.7|204
1597816200000|2020-08-19 05:50:00|27794|27789.2|27801.5|27796.7|27806.5|27801.7|27794|27789.2|164
1597816500000|2020-08-19 05:55:00|27802|27797.2|27805.5|27800.7|27807.5|27802.7|27798|27793.2|125
1597816800000|2020-08-19 06:00:00|27804.9|27801.3|27816.4|27812.8|27817.4|27813.8|27797.9|27794.3|191
1597817100000|2020-08-19 06:05:00|27815.9|27812.3|27807.4|27803.8|27815.9|27812.3|27804.9|27801.3|145
1597817400000|2020-08-19 06:10:00|27806.9|27803.3|27801.4|27797.8|27806.9|27803.3|27794.9|27791.3|198
1597817700000|2020-08-19 06:15:00|27802.4|27798.8|27816.4|27812.8|27818.9|27815.3|27802.4|27798.8|107
1597818000000|2020-08-19 06:20:00|27816.9|27813.3|27815.4|27811.8|27822.9|27819.3|27810.4|27806.8|121
1597818300000|2020-08-19 06:25:00|27815.9|27812.3|27805.4|27801.8|27817.9|27814.3|27805.4|27801.8|65
1597818600000|2020-08-19 06:30:00|27805.9|27802.3|27802.4|27798.8|27806.4|27802.8|27801.4|27797.8|74
1597818900000|2020-08-19 06:35:00|27802.9|27799.3|27803.4|27799.8|27809.9|27806.3|27801.9|27798.3|81
1597819200000|2020-08-19 06:40:00|27802.9|27799.3|27795.4|27791.8|27803.4|27799.8|27795.4|27791.8|69
1597819500000|2020-08-19 06:45:00|27794.9|27791.3|27788.4|27784.8|27798.9|27795.3|27785.4|27781.8|163
1597819800000|2020-08-19 06:50:00|27787.9|27784.3|27794.4|27790.8|27796.4|27792.8|27785.9|27782.3|177
1597820100000|2020-08-19 06:55:00|27793.9|27790.3|27796.4|27792.8|27796.4|27792.8|27789.9|27786.3|190
1597820400000|2020-08-19 07:00:00|27794.4|27790.8|27774.9|27771.3|27794.9|27791.3|27771.9|27768.3|571
1597820700000|2020-08-19 07:05:00|27774.4|27770.8|27773.9|27770.3|27777.9|27774.3|27762.4|27758.8|494
1597821000000|2020-08-19 07:10:00|27773.4|27769.8|27787.4|27783.8|27791.4|27787.8|27769.4|27765.8|472
1597821300000|2020-08-19 07:15:00|27786.9|27783.3|27767.4|27763.8|27790.4|27786.8|27766.4|27762.8|232
1597821600000|2020-08-19 07:20:00|27766.9|27763.3|27752.9|27749.3|27766.9|27763.3|27734.4|27730.8|743
1597821900000|2020-08-19 07:25:00|27752.4|27748.8|27779.4|27775.8|27783.9|27780.3|27749.4|27745.8|466
1597822200000|2020-08-19 07:30:00|27779.9|27776.3|27806.4|27802.8|27821.4|27817.8|27777.4|27773.8|571
1597822500000|2020-08-19 07:35:00|27805.9|27802.3|27806.4|27802.8|27814.4|27810.8|27803.4|27799.8|259
1597822800000|2020-08-19 07:40:00|27805.9|27802.3|27805.9|27802.3|27816.4|27812.8|27799.9|27796.3|256
1597823100000|2020-08-19 07:45:00|27806.4|27802.8|27810.4|27806.8|27813.9|27810.3|27803.4|27799.8|157
1597823400000|2020-08-19 07:50:00|27809.9|27806.3|27829.4|27825.8|27833.9|27830.3|27802.4|27798.8|386
1597823700000|2020-08-19 07:55:00|27828.9|27825.3|27817.4|27813.8|27834.4|27830.8|27815.9|27812.3|263
1597824000000|2020-08-19 08:00:00|27817.9|27814.3|27807.4|27803.8|27819.4|27815.8|27800.9|27797.3|272
1597824300000|2020-08-19 08:05:00|27806.9|27803.3|27797.4|27793.8|27807.4|27803.8|27795.9|27792.3|232
1597824600000|2020-08-19 08:10:00|27797.9|27794.3|27805.4|27801.8|27809.4|27805.8|27795.9|27792.3|296
1597824900000|2020-08-19 08:15:00|27804.9|27801.3|27816.4|27812.8|27821.9|27818.3|27803.9|27800.3|259
1597825200000|2020-08-19 08:20:00|27816.9|27813.3|27823.4|27819.8|27823.4|27819.8|27809.9|27806.3|158
1597825500000|2020-08-19 08:25:00|27823.9|27820.3|27826.9|27823.3|27828.4|27824.8|27820.4|27816.8|208
1597825800000|2020-08-19 08:30:00|27827.4|27823.8|27821.9|27818.3|27827.9|27824.3|27814.9|27811.3|235
1597826100000|2020-08-19 08:35:00|27821.4|27817.8|27810.4|27806.8|27821.4|27817.8|27808.4|27804.8|119
1597826400000|2020-08-19 08:40:00|27810.9|27807.3|27809.4|27805.8|27814.4|27810.8|27806.9|27803.3|87
1597826700000|2020-08-19 08:45:00|27808.9|27805.3|27803.4|27799.8|27813.4|27809.8|27796.9|27793.3|216
1597827000000|2020-08-19 08:50:00|27802.9|27799.3|27807.4|27803.8|27810.4|27806.8|27800.4|27796.8|95
1597827300000|2020-08-19 08:55:00|27807.9|27804.3|27802.4|27798.8|27819.4|27815.8|27801.9|27798.3|144
1597827600000|2020-08-19 09:00:00|27801.9|27798.3|27807.4|27803.8|27808.9|27805.3|27800.4|27796.8|91
1597827900000|2020-08-19 09:05:00|27806.9|27803.3|27816.4|27812.8|27821.4|27817.8|27803.9|27800.3|181
1597828200000|2020-08-19 09:10:00|27816.9|27813.3|27815.4|27811.8|27827.9|27824.3|27813.4|27809.8|183
1597828500000|2020-08-19 09:15:00|27815.9|27812.3|27822.4|27818.8|27822.4|27818.8|27812.9|27809.3|122
1597828800000|2020-08-19 09:20:00|27821.9|27818.3|27830.9|27827.3|27841.9|27838.3|27821.4|27817.8|557
1597829100000|2020-08-19 09:25:00|27831.4|27827.8|27836.4|27832.8|27836.9|27833.3|27827.4|27823.8|236
1597829400000|2020-08-19 09:30:00|27835.9|27832.3|27829.4|27825.8|27837.4|27833.8|27820.9|27817.3|278
1597829700000|2020-08-19 09:35:00|27828.9|27825.3|27831.4|27827.8|27839.9|27836.3|27826.9|27823.3|218
1597830000000|2020-08-19 09:40:00|27828.9|27825.3|27834.4|27830.8|27837.9|27834.3|27824.4|27820.8|239
1597830300000|2020-08-19 09:45:00|27833.9|27830.3|27825.9|27822.3|27835.9|27832.3|27822.9|27819.3|179
1597830600000|2020-08-19 09:50:00|27826.4|27822.8|27832.4|27828.8|27834.4|27830.8|27826.4|27822.8|104
1597830900000|2020-08-19 09:55:00|27832.9|27829.3|27836.4|27832.8|27838.9|27835.3|27832.4|27828.8|67
1597831200000|2020-08-19 10:00:00|27835.9|27832.3|27829.9|27826.3|27838.4|27834.8|27823.9|27820.3|154
1597831500000|2020-08-19 10:05:00|27829.4|27825.8|27822.4|27818.8|27834.4|27830.8|27821.4|27817.8|133
1597831800000|2020-08-19 10:10:00|27822.9|27819.3|27822.9|27819.3|27829.4|27825.8|27822.4|27818.8|141
1597832100000|2020-08-19 10:15:00|27823.4|27819.8|27822.4|27818.8|27826.9|27823.3|27819.9|27816.3|136
1597832400000|2020-08-19 10:20:00|27823.4|27819.8|27823.4|27819.8|27824.4|27820.8|27817.9|27814.3|105
1597832700000|2020-08-19 10:25:00|27822.4|27818.8|27819.4|27815.8|27824.9|27821.3|27813.4|27809.8|100
1597833000000|2020-08-19 10:30:00|27818.9|27815.3|27821.9|27818.3|27823.9|27820.3|27815.4|27811.8|63
1597833300000|2020-08-19 10:35:00|27822.4|27818.8|27825.9|27822.3|27827.9|27824.3|27821.4|27817.8|68
1597833600000|2020-08-19 10:40:00|27826.4|27822.8|27830.4|27826.8|27831.9|27828.3|27822.9|27819.3|103
1597833900000|2020-08-19 10:45:00|27829.9|27826.3|27835.4|27831.8|27836.4|27832.8|27828.9|27825.3|91
1597834200000|2020-08-19 10:50:00|27834.9|27831.3|27841.4|27837.8|27843.4|27839.8|27833.9|27830.3|161
1597834500000|2020-08-19 10:55:00|27840.9|27837.3|27837.9|27834.3|27843.9|27840.3|27837.9|27834.3|119
1597834800000|2020-08-19 11:00:00|27839.4|27835.8|27837.4|27833.8|27839.4|27835.8|27834.9|27831.3|85
1597835100000|2020-08-19 11:05:00|27836.9|27833.3|27842.4|27838.8|27842.9|27839.3|27836.4|27832.8|80
1597835400000|2020-08-19 11:10:00|27841.9|27838.3|27829.4|27825.8|27841.9|27838.3|27826.4|27822.8|159
1597835700000|2020-08-19 11:15:00|27828.9|27825.3|27832.4|27828.8|27834.4|27830.8|27827.4|27823.8|106
1597836000000|2020-08-19 11:20:00|27832.9|27829.3|27828.9|27825.3|27832.9|27829.3|27827.4|27823.8|116
1597836300000|2020-08-19 11:25:00|27828.4|27824.8|27816.9|27813.3|27828.4|27824.8|27815.9|27812.3|170
1597836600000|2020-08-19 11:30:00|27816.4|27812.8|27821.4|27817.8|27822.4|27818.8|27813.9|27810.3|135
1597836900000|2020-08-19 11:35:00|27821.9|27818.3|27827.9|27824.3|27828.9|27825.3|27819.4|27815.8|80
1597837200000|2020-08-19 11:40:00|27828.4|27824.8|27822.9|27819.3|27829.4|27825.8|27821.9|27818.3|120
1597837500000|2020-08-19 11:45:00|27823.4|27819.8|27825.4|27821.8|27827.9|27824.3|27821.4|27817.8|90
1597837800000|2020-08-19 11:50:00|27824.9|27821.3|27826.4|27822.8|27826.9|27823.3|27823.9|27820.3|45
1597838100000|2020-08-19 11:55:00|27825.9|27822.3|27828.4|27824.8|27830.9|27827.3|27824.4|27820.8|147
1597838400000|2020-08-19 12:00:00|27827.9|27824.3|27832.4|27828.8|27833.9|27830.3|27824.9|27821.3|186
1597838700000|2020-08-19 12:05:00|27831.9|27828.3|27805.4|27801.8|27831.9|27828.3|27805.4|27801.8|372
1597839000000|2020-08-19 12:10:00|27805.9|27802.3|27816.4|27812.8|27819.9|27816.3|27796.4|27792.8|283
1597839300000|2020-08-19 12:15:00|27815.9|27812.3|27797.9|27794.3|27818.4|27814.8|27797.4|27793.8|309
1597839600000|2020-08-19 12:20:00|27798.4|27794.8|27783.9|27780.3|27805.4|27801.8|27782.9|27779.3|398
1597839900000|2020-08-19 12:25:00|27784.4|27780.8|27792.9|27789.3|27793.4|27789.8|27783.9|27780.3|238
1597840200000|2020-08-19 12:30:00|27792.4|27788.8|27791.4|27787.8|27798.9|27795.3|27789.9|27786.3|163
1597840500000|2020-08-19 12:35:00|27790.9|27787.3|27794.4|27790.8|27798.4|27794.8|27790.9|27787.3|145
1597840800000|2020-08-19 12:40:00|27794.9|27791.3|27791.4|27787.8|27801.9|27798.3|27790.9|27787.3|221
1597841100000|2020-08-19 12:45:00|27791.9|27788.3|27800.4|27796.8|27804.9|27801.3|27789.9|27786.3|208
1597841400000|2020-08-19 12:50:00|27799.9|27796.3|27807.9|27804.3|27807.9|27804.3|27797.9|27794.3|187
1597841700000|2020-08-19 12:55:00|27806.4|27802.8|27806.4|27802.8|27810.9|27807.3|27803.4|27799.8|206
1597842000000|2020-08-19 13:00:00|27805.4|27801.8|27799.4|27795.8|27813.9|27810.3|27799.4|27795.8|184
1597842300000|2020-08-19 13:05:00|27799.9|27796.3|27807.9|27804.3|27811.4|27807.8|27799.4|27795.8|181
1597842600000|2020-08-19 13:10:00|27808.4|27804.8|27806.9|27803.3|27815.9|27812.3|27803.9|27800.3|180
1597842900000|2020-08-19 13:15:00|27807.4|27803.8|27812.9|27809.3|27815.9|27812.3|27805.4|27801.8|153
1597843200000|2020-08-19 13:20:00|27812.4|27808.8|27821.9|27818.3|27823.9|27820.3|27812.4|27808.8|182
1597843500000|2020-08-19 13:25:00|27821.4|27817.8|27819.9|27816.3|27835.4|27831.8|27819.4|27815.8|523
1597843800000|2020-08-19 13:30:00|27819.3|27816.9|27795.3|27792.9|27822.8|27820.4|27787.8|27785.4|3579
1597844100000|2020-08-19 13:35:00|27795.8|27793.4|27853.3|27850.9|27864.3|27861.9|27791.3|27788.9|3560
1597844400000|2020-08-19 13:40:00|27853.8|27851.4|27865.3|27862.9|27872.8|27870.4|27836.3|27833.9|3436
1597844700000|2020-08-19 13:45:00|27865.8|27863.4|27869.8|27867.4|27894.3|27891.9|27850.3|27847.9|2805
1597845000000|2020-08-19 13:50:00|27870.3|27867.9|27896.8|27894.4|27915.8|27913.4|27867.8|27865.4|2958
1597845300000|2020-08-19 13:55:00|27897.3|27894.9|27898.8|27896.4|27909.8|27907.4|27889.3|27886.9|2222
1597845600000|2020-08-19 14:00:00|27897.3|27894.9|27899.3|27896.9|27921.3|27918.9|27896.3|27893.9|2116
1597845900000|2020-08-19 14:05:00|27899.8|27897.4|27877.3|27874.9|27900.3|27897.9|27874.8|27872.4|1666
1597846200000|2020-08-19 14:10:00|27876.3|27873.9|27889.8|27887.4|27896.3|27893.9|27873.8|27871.4|1265
1597846500000|2020-08-19 14:15:00|27889.3|27886.9|27874.8|27872.4|27897.3|27894.9|27872.8|27870.4|992
1597846800000|2020-08-19 14:20:00|27875.3|27872.9|27890.1|27887.7|27890.6|27888.2|27862.1|27859.7|2032
1597847100000|2020-08-19 14:25:00|27889.6|27887.2|27884|27881.6|27892.1|27889.7|27879|27876.6|1044
1597847400000|2020-08-19 14:30:00|27884.5|27882.1|27888.4|27886|27894.5|27892.1|27883.4|27881|1665
1597847700000|2020-08-19 14:35:00|27888.9|27886.5|27869.4|27867|27895.4|27893|27867.9|27865.5|1407
1597848000000|2020-08-19 14:40:00|27870.4|27868|27883.4|27881|27884.9|27882.5|27868.4|27866|988
1597848300000|2020-08-19 14:45:00|27883.9|27881.5|27876.6|27874.2|27897.4|27895|27874.6|27872.2|1128
1597848600000|2020-08-19 14:50:00|27876.1|27873.7|27880.6|27878.2|27882.6|27880.2|27862.6|27860.2|1089
1597848900000|2020-08-19 14:55:00|27880.1|27877.7|27868.1|27865.7|27881.1|27878.7|27858.6|27856.2|845
1597849200000|2020-08-19 15:00:00|27868.6|27866.2|27856.6|27854.2|27879.6|27877.2|27847.6|27845.2|1864
1597849500000|2020-08-19 15:05:00|27857.1|27854.7|27862.1|27859.7|27863.6|27861.2|27851.6|27849.2|837
1597849800000|2020-08-19 15:10:00|27862.6|27860.2|27853.6|27851.2|27869.1|27866.7|27852.6|27850.2|817
1597850100000|2020-08-19 15:15:00|27854.6|27852.2|27844.1|27841.7|27865.1|27862.7|27843.6|27841.2|1198
1597850400000|2020-08-19 15:20:00|27843.6|27841.2|27849.1|27846.7|27849.6|27847.2|27830.6|27828.2|1580
1597850700000|2020-08-19 15:25:00|27848.6|27846.2|27858.6|27856.2|27863.6|27861.2|27847.6|27845.2|1209
1597851000000|2020-08-19 15:30:00|27859.1|27856.7|27881.6|27879.2|27884.6|27882.2|27853.6|27851.2|1671
1597851300000|2020-08-19 15:35:00|27881.1|27878.7|27873.1|27870.7|27887.6|27885.2|27871.6|27869.2|1180
1597851600000|2020-08-19 15:40:00|27873.6|27871.2|27868.1|27865.7|27873.6|27871.2|27865.6|27863.2|753
1597851900000|2020-08-19 15:45:00|27868.6|27866.2|27853.1|27850.7|27873.1|27870.7|27851.6|27849.2|839
1597852200000|2020-08-19 15:50:00|27852.6|27850.2|27861.6|27859.2|27861.6|27859.2|27848.1|27845.7|745
1597852500000|2020-08-19 15:55:00|27861.1|27858.7|27847.6|27845.2|27861.6|27859.2|27845.1|27842.7|730
1597852800000|2020-08-19 16:00:00|27848.6|27846.2|27845.6|27843.2|27849.1|27846.7|27837.6|27835.2|655
1597853100000|2020-08-19 16:05:00|27845.1|27842.7|27845.6|27843.2|27847.6|27845.2|27840.6|27838.2|730
1597853400000|2020-08-19 16:10:00|27846.1|27843.7|27847.6|27845.2|27849.6|27847.2|27837.6|27835.2|1206
1597853700000|2020-08-19 16:15:00|27847.1|27844.7|27842.6|27840.2|27849.6|27847.2|27838.6|27836.2|483
1597854000000|2020-08-19 16:20:00|27842.1|27839.7|27855.1|27852.7|27856.6|27854.2|27839.6|27837.2|515
1597854300000|2020-08-19 16:25:00|27855.6|27853.2|27856.1|27853.7|27857.6|27855.2|27846.6|27844.2|540
1597854600000|2020-08-19 16:30:00|27856.6|27854.2|27851.1|27848.7|27857.6|27855.2|27848.6|27846.2|407
1597854900000|2020-08-19 16:35:00|27851.6|27849.2|27842.6|27840.2|27852.6|27850.2|27841.6|27839.2|330
1597855200000|2020-08-19 16:40:00|27844.2|27841.8|27829.2|27826.8|27846.7|27844.3|27826.2|27823.8|744
1597855500000|2020-08-19 16:45:00|27829.7|27827.3|27821.7|27819.3|27831.2|27828.8|27811.2|27808.8|1192
1597855800000|2020-08-19 16:50:00|27822.2|27819.8|27821.2|27818.8|27823.2|27820.8|27811.7|27809.3|600
1597856100000|2020-08-19 16:55:00|27821.7|27819.3|27822.7|27820.3|27825.2|27822.8|27819.2|27816.8|350
1597856400000|2020-08-19 17:00:00|27822.2|27819.8|27824.2|27821.8|27827.2|27824.8|27820.2|27817.8|430
1597856700000|2020-08-19 17:05:00|27825.2|27822.8|27837.2|27834.8|27837.2|27834.8|27823.7|27821.3|415
1597857000000|2020-08-19 17:10:00|27836.2|27833.8|27839.2|27836.8|27843.7|27841.3|27835.7|27833.3|737
1597857300000|2020-08-19 17:15:00|27838.2|27835.8|27839.7|27837.3|27840.2|27837.8|27832.2|27829.8|468
1597857600000|2020-08-19 17:20:00|27839.2|27836.8|27838.2|27835.8|27845.2|27842.8|27836.7|27834.3|369
1597857900000|2020-08-19 17:25:00|27838.7|27836.3|27825.7|27823.3|27841.2|27838.8|27824.2|27821.8|376
1597858200000|2020-08-19 17:30:00|27825.2|27822.8|27835.2|27832.8|27836.2|27833.8|27825.2|27822.8|502
1597858500000|2020-08-19 17:35:00|27835.7|27833.3|27829.7|27827.3|27836.2|27833.8|27825.2|27822.8|400
1597858800000|2020-08-19 17:40:00|27829.2|27826.8|27844.2|27841.8|27846.2|27843.8|27828.7|27826.3|452
1597859100000|2020-08-19 17:45:00|27845.2|27842.8|27848.2|27845.8|27848.2|27845.8|27841.2|27838.8|358
1597859400000|2020-08-19 17:50:00|27847.2|27844.8|27851.2|27848.8|27851.2|27848.8|27840.2|27837.8|471
1597859700000|2020-08-19 17:55:00|27850.7|27848.3|27845.2|27842.8|27852.2|27849.8|27843.2|27840.8|484
1597860000000|2020-08-19 18:00:00|27845.6|27843.2|27867.1|27864.7|27872.1|27869.7|27839.1|27836.7|1450
1597860300000|2020-08-19 18:05:00|27867.6|27865.2|27850.1|27847.7|27868.1|27865.7|27819.1|27816.7|3528
1597860600000|2020-08-19 18:10:00|27850.6|27848.2|27788.6|27786.2|27852.6|27850.2|27787.1|27784.7|2998
1597860900000|2020-08-19 18:15:00|27789.1|27786.7|27769.1|27766.7|27800.1|27797.7|27765.6|27763.2|2947
1597861200000|2020-08-19 18:20:00|27769.6|27767.2|27798.1|27795.7|27813.1|27810.7|27762.1|27759.7|4373
1597861500000|2020-08-19 18:25:00|27798.6|27796.2|27785.1|27782.7|27814.1|27811.7|27769.6|27767.2|2956
1597861800000|2020-08-19 18:30:00|27786.1|27783.7|27799.6|27797.2|27803.6|27801.2|27765.6|27763.2|2719
1597862100000|2020-08-19 18:35:00|27800.1|27797.7|27777.1|27774.7|27801.6|27799.2|27760.1|27757.7|2663
1597862400000|2020-08-19 18:40:00|27776.6|27774.2|27778.1|27775.7|27793.1|27790.7|27770.1|27767.7|2601
1597862700000|2020-08-19 18:45:00|27779.2|27776.8|27809.2|27806.8|27816.2|27813.8|27779.2|27776.8|2436
1597863000000|2020-08-19 18:50:00|27808.7|27806.3|27821.2|27818.8|27831.2|27828.8|27808.2|27805.8|2718
1597863300000|2020-08-19 18:55:00|27821.7|27819.3|27821.2|27818.8|27833.2|27830.8|27814.2|27811.8|2373
1597863600000|2020-08-19 19:00:00|27820.7|27818.3|27827.2|27824.8|27835.2|27832.8|27813.7|27811.3|2797
1597863900000|2020-08-19 19:05:00|27826.7|27824.3|27831.7|27829.3|27836.2|27833.8|27824.2|27821.8|1037
1597864200000|2020-08-19 19:10:00|27832.2|27829.8|27812.2|27809.8|27841.2|27838.8|27809.2|27806.8|1826
1597864500000|2020-08-19 19:15:00|27811.7|27809.3|27795.7|27793.3|27825.7|27823.3|27795.7|27793.3|1640
1597864800000|2020-08-19 19:20:00|27795.5|27793.1|27771|27768.6|27803.5|27801.1|27769.5|27767.1|1824
1597865100000|2020-08-19 19:25:00|27771.5|27769.1|27758.5|27756.1|27793.5|27791.1|27744.5|27742.1|2485
1597865400000|2020-08-19 19:30:00|27759|27756.6|27751.5|27749.1|27767|27764.6|27746|27743.6|1898
1597865700000|2020-08-19 19:35:00|27752|27749.6|27737.5|27735.1|27771.5|27769.1|27732.5|27730.1|1984
1597866000000|2020-08-19 19:40:00|27737|27734.6|27748|27745.6|27762|27759.6|27714|27711.6|2532
1597866300000|2020-08-19 19:45:00|27747.5|27745.1|27679.5|27677.1|27750|27747.6|27671|27668.6|2913
1597866600000|2020-08-19 19:50:00|27680.5|27678.1|27703.5|27701.1|27710|27707.6|27649|27646.6|5226
1597866900000|2020-08-19 19:55:00|27704|27701.6|27698|27695.6|27715|27712.6|27684.5|27682.1|4099
1597867200000|2020-08-19 20:00:00|27698|27695.6|27692.7|27687.9|27699.2|27695.6|27676.2|27671.4|2085
1597867500000|2020-08-19 20:05:00|27691.7|27686.9|27711.2|27706.4|27718.7|27713.9|27687.7|27682.9|678
1597867800000|2020-08-19 20:10:00|27710.7|27705.9|27704.4|27694.6|27716.2|27711.4|27699.7|27692.8|704
1597868100000|2020-08-19 20:15:00|27704.1|27694.3|27699.8|27690|27706.3|27696.5|27699.7|27689.9|2
1597868400000|2020-08-19 20:20:00|27699.4|27689.6|27703.4|27693.6|27705.6|27695.8|27699.4|27689.6|0
1597868700000|2020-08-19 20:25:00|27703.8|27694|27702.8|27693|27704.5|27694.7|27701.8|27692|0
1597869000000|2020-08-19 20:30:00|27689.7|27684.9|27677.7|27672.9|27695.7|27690.9|27677.7|27672.9|203
1597869300000|2020-08-19 20:35:00|27676.7|27671.9|27677.7|27672.9|27684.7|27679.9|27672.7|27667.9|130
1597869600000|2020-08-19 20:40:00|27679.7|27674.9|27677.7|27672.9|27682.7|27677.9|27672.7|27667.9|119
1597869900000|2020-08-19 20:45:00|27681.7|27676.9|27690.7|27685.9|27693.7|27688.9|27680.7|27675.9|130
1597870200000|2020-08-19 20:50:00|27693.7|27688.9|27684.7|27679.9|27694.7|27689.9|27681.7|27676.9|218
1597870500000|2020-08-19 20:55:00|27683.7|27678.9|27682.9|27673.1|27688.7|27683.9|27676.7|27671.9|81
1597870800000|2020-08-19 21:00:00|27682.7|27672.9|27682.5|27672.7|27683|27673.2|27680.9|27671.1|0
1597871100000|2020-08-19 21:05:00|27682.3|27672.5|27682.9|27673.1|27682.9|27673.1|27681.6|27671.8|0
1597871400000|2020-08-19 21:10:00|27683|27673.2|27683|27673.2|27683.9|27674.1|27682.9|27673.1|0
1597871700000|2020-08-19 21:15:00|27682.9|27673.1|27679.9|27670.1|27682.9|27673.1|27679.3|27669.5|0
1597872000000|2020-08-19 21:20:00|27678.7|27668.9|27684.7|27674.9|27685.9|27676.1|27678.7|27668.9|0
1597872300000|2020-08-19 21:25:00|27684.8|27675|27688.4|27678.6|27689.2|27679.4|27684.3|27674.5|0
1597872600000|2020-08-19 21:30:00|27690.5|27680.7|27689.5|27679.7|27690.5|27680.7|27689.2|27679.4|0
1597872900000|2020-08-19 21:35:00|27689.6|27679.8|27691.5|27681.7|27693|27683.2|27689.6|27679.8|0
1597873200000|2020-08-19 21:40:00|27691.6|27681.8|27692.8|27683|27694.2|27684.4|27691.6|27681.8|0
1597873500000|2020-08-19 21:45:00|27692.9|27683.1|27696.9|27687.1|27696.9|27687.1|27689.4|27679.6|0
1597873800000|2020-08-19 21:50:00|27696.7|27686.9|27706.9|27697.1|27706.9|27697.1|27696.4|27686.6|0
1597874100000|2020-08-19 21:55:00|27705.1|27695.3|27700.2|27690.4|27707.4|27697.6|27700.2|27690.4|0
1597874400000|2020-08-19 22:00:00|27698.7|27693.9|27696.7|27691.9|27700.7|27695.9|27683.7|27678.9|232
1597874700000|2020-08-19 22:05:00|27697.2|27692.4|27696.2|27691.4|27698.2|27693.4|27689.7|27684.9|82
1597875000000|2020-08-19 22:10:00|27696.7|27691.9|27696.2|27691.4|27697.7|27692.9|27693.2|27688.4|60
1597875300000|2020-08-19 22:15:00|27694.2|27689.4|27696.7|27691.9|27698.2|27693.4|27694.2|27689.4|31
1597875600000|2020-08-19 22:20:00|27697.2|27692.4|27693.7|27688.9|27697.2|27692.4|27690.7|27685.9|42
1597875900000|2020-08-19 22:25:00|27694.2|27689.4|27688.7|27683.9|27694.7|27689.9|27687.2|27682.4|43
1597876200000|2020-08-19 22:30:00|27689.2|27684.4|27689.2|27684.4|27691.2|27686.4|27685.7|27680.9|91
1597876500000|2020-08-19 22:35:00|27688.7|27683.9|27690.7|27685.9|27694.7|27689.9|27688.7|27683.9|46
1597876800000|2020-08-19 22:40:00|27690.2|27685.4|27687.7|27682.9|27690.7|27685.9|27684.2|27679.4|66
1597877100000|2020-08-19 22:45:00|27685.7|27680.9|27691.2|27686.4|27691.2|27686.4|27683.2|27678.4|82
1597877400000|2020-08-19 22:50:00|27690.7|27685.9|27686.7|27681.9|27690.7|27685.9|27683.2|27678.4|107
1597877700000|2020-08-19 22:55:00|27687.2|27682.4|27677.7|27672.9|27690.2|27685.4|27675.7|27670.9|129
1597878000000|2020-08-19 23:00:00|27678.7|27673.9|27676.2|27671.4|27682.7|27677.9|27675.2|27670.4|84
1597878300000|2020-08-19 23:05:00|27675.7|27670.9|27671.7|27666.9|27677.2|27672.4|27668.7|27663.9|88
1597878600000|2020-08-19 23:10:00|27672.2|27667.4|27667.7|27662.9|27673.2|27668.4|27661.7|27656.9|143
1597878900000|2020-08-19 23:15:00|27667.2|27662.4|27672.2|27667.4|27673.7|27668.9|27663.7|27658.9|70
1597879200000|2020-08-19 23:20:00|27671.7|27666.9|27674.2|27669.4|27678.2|27673.4|27670.7|27665.9|47
1597879500000|2020-08-19 23:25:00|27673.7|27668.9|27662.7|27657.9|27674.2|27669.4|27662.2|27657.4|94
1597879800000|2020-08-19 23:30:00|27663.2|27658.4|27637.7|27632.9|27664.7|27659.9|27632.2|27627.4|499
1597880100000|2020-08-19 23:35:00|27638.2|27633.4|27644.2|27639.4|27654.7|27649.9|27638.2|27633.4|370
1597880400000|2020-08-19 23:40:00|27643.7|27638.9|27647.7|27642.9|27651.2|27646.4|27642.7|27637.9|185
1597880700000|2020-08-19 23:45:00|27648.2|27643.4|27654.7|27649.9|27656.7|27651.9|27646.7|27641.9|92
1597881000000|2020-08-19 23:50:00|27654.2|27649.4|27644.7|27639.9|27654.2|27649.4|27630.2|27625.4|193
1597881300000|2020-08-19 23:55:00|27644.2|27639.4|27638.2|27633.4|27644.2|27639.4|27634.2|27629.4|92
1597881600000|2020-08-20 00:00:00|27640.2|27635.4|27637.7|27632.9|27643.2|27638.4|27623.7|27618.9|357
1597881900000|2020-08-20 00:05:00|27638.2|27633.4|27622.7|27617.9|27640.7|27635.9|27622.7|27617.9|202
1597882200000|2020-08-20 00:10:00|27620.2|27615.4|27627.2|27622.4|27636.2|27631.4|27613.7|27608.9|411
1597882500000|2020-08-20 00:15:00|27627.7|27622.9|27641.7|27636.9|27644.2|27639.4|27627.7|27622.9|178
1597882800000|2020-08-20 00:20:00|27642.2|27637.4|27643.7|27638.9|27644.7|27639.9|27638.7|27633.9|67
1597883100000|2020-08-20 00:25:00|27642.7|27637.9|27643.7|27638.9|27651.7|27646.9|27639.2|27634.4|184
1597883400000|2020-08-20 00:30:00|27644.2|27639.4|27669.7|27664.9|27671.2|27666.4|27638.7|27633.9|202
1597883700000|2020-08-20 00:35:00|27669.2|27664.4|27655.2|27650.4|27670.7|27665.9|27655.2|27650.4|135
1597884000000|2020-08-20 00:40:00|27653.7|27648.9|27650.2|27645.4|27663.2|27658.4|27644.7|27639.9|208
1597884300000|2020-08-20 00:45:00|27649.7|27644.9|27643.2|27638.4|27650.7|27645.9|27636.7|27631.9|125
1597884600000|2020-08-20 00:50:00|27642.7|27637.9|27634.2|27629.4|27657.7|27652.9|27634.2|27629.4|149
1597884900000|2020-08-20 00:55:00|27632.7|27627.9|27647.2|27642.4|27647.7|27642.9|27625.2|27620.4|129
1597885200000|2020-08-20 01:00:00|27647.7|27642.9|27636.7|27631.9|27652.7|27647.9|27630.7|27625.9|152
1597885500000|2020-08-20 01:05:00|27639.7|27634.9|27641.7|27636.9|27647.2|27642.4|27635.7|27630.9|95
1597885800000|2020-08-20 01:10:00|27641.2|27636.4|27589.7|27584.9|27641.2|27636.4|27583.2|27578.4|657
1597886100000|2020-08-20 01:15:00|27590.2|27585.4|27592.7|27587.9|27603.2|27598.4|27583.7|27578.9|350
1597886400000|2020-08-20 01:20:00|27591.2|27586.4|27566.7|27561.9|27597.2|27592.4|27566.7|27561.9|581
1597886700000|2020-08-20 01:25:00|27566.2|27561.4|27573.7|27568.9|27581.2|27576.4|27566.2|27561.4|360
1597887000000|2020-08-20 01:30:00|27572.7|27567.9|27560.7|27555.9|27574.2|27569.4|27558.2|27553.4|336
1597887300000|2020-08-20 01:35:00|27558.7|27553.9|27567.2|27562.4|27572.7|27567.9|27551.7|27546.9|269
1597887600000|2020-08-20 01:40:00|27566.7|27561.9|27554.7|27549.9|27567.7|27562.9|27553.7|27548.9|218
1597887900000|2020-08-20 01:45:00|27555.2|27550.4|27541.7|27536.9|27559.7|27554.9|27540.2|27535.4|304
1597888200000|2020-08-20 01:50:00|27542.2|27537.4|27542.7|27537.9|27546.7|27541.9|27530.7|27525.9|306
1597888500000|2020-08-20 01:55:00|27542.2|27537.4|27532.7|27527.9|27542.7|27537.9|27526.2|27521.4|158
1597888800000|2020-08-20 02:00:00|27533.2|27528.4|27531.7|27526.9|27534.7|27529.9|27521.2|27516.4|347
1597889100000|2020-08-20 02:05:00|27530.7|27525.9|27539.7|27534.9|27542.2|27537.4|27526.7|27521.9|214
1597889400000|2020-08-20 02:10:00|27539.2|27534.4|27532.7|27527.9|27543.7|27538.9|27528.7|27523.9|579
1597889700000|2020-08-20 02:15:00|27532.2|27527.4|27535.7|27530.9|27538.7|27533.9|27528.2|27523.4|138
1597890000000|2020-08-20 02:20:00|27534.2|27529.4|27529.7|27524.9|27539.7|27534.9|27529.2|27524.4|112
1597890300000|2020-08-20 02:25:00|27529.2|27524.4|27529.7|27524.9|27532.7|27527.9|27525.2|27520.4|172
1597890600000|2020-08-20 02:30:00|27530.2|27525.4|27481.7|27476.9|27531.7|27526.9|27466.7|27461.9|971
1597890900000|2020-08-20 02:35:00|27481.2|27476.4|27471.7|27466.9|27488.7|27483.9|27470.2|27465.4|525
1597891200000|2020-08-20 02:40:00|27472.2|27467.4|27479.2|27474.4|27480.7|27475.9|27462.2|27457.4|640
1597891500000|2020-08-20 02:45:00|27479.7|27474.9|27484.7|27479.9|27487.2|27482.4|27473.7|27468.9|337
1597891800000|2020-08-20 02:50:00|27484.2|27479.4|27492.7|27487.9|27497.2|27492.4|27478.7|27473.9|247
1597892100000|2020-08-20 02:55:00|27492.2|27487.4|27505.2|27500.4|27507.2|27502.4|27488.7|27483.9|166
1597892400000|2020-08-20 03:00:00|27505.7|27500.9|27512.7|27507.9|27515.7|27510.9|27505.2|27500.4|403
1597892700000|2020-08-20 03:05:00|27512.2|27507.4|27502.7|27497.9|27516.7|27511.9|27500.2|27495.4|146
1597893000000|2020-08-20 03:10:00|27502.2|27497.4|27513.7|27508.9|27515.7|27510.9|27493.7|27488.9|292
1597893300000|2020-08-20 03:15:00|27513.2|27508.4|27507.7|27502.9|27523.7|27518.9|27505.7|27500.9|194
1597893600000|2020-08-20 03:20:00|27507.2|27502.4|27518.2|27513.4|27518.7|27513.9|27498.2|27493.4|216
1597893900000|2020-08-20 03:25:00|27518.7|27513.9|27531.7|27526.9|27535.2|27530.4|27516.7|27511.9|168
1597894200000|2020-08-20 03:30:00|27530.7|27525.9|27528.7|27523.9|27533.7|27528.9|27519.2|27514.4|172
1597894500000|2020-08-20 03:35:00|27529.2|27524.4|27525.7|27520.9|27534.2|27529.4|27524.7|27519.9|108
1597894800000|2020-08-20 03:40:00|27525.2|27520.4|27529.7|27524.9|27532.2|27527.4|27521.2|27516.4|69
1597895100000|2020-08-20 03:45:00|27530.2|27525.4|27529.7|27524.9|27532.7|27527.9|27525.7|27520.9|97
1597895400000|2020-08-20 03:50:00|27528.2|27523.4|27533.7|27528.9|27533.7|27528.9|27520.7|27515.9|190
1597895700000|2020-08-20 03:55:00|27532.7|27527.9|27552.2|27547.4|27559.2|27554.4|27532.7|27527.9|478
1597896000000|2020-08-20 04:00:00|27552.7|27547.9|27554.7|27549.9|27560.7|27555.9|27546.7|27541.9|127
1597896300000|2020-08-20 04:05:00|27555.7|27550.9|27559.7|27554.9|27561.2|27556.4|27554.2|27549.4|113
1597896600000|2020-08-20 04:10:00|27558.2|27553.4|27572.7|27567.9|27574.2|27569.4|27557.7|27552.9|301
1597896900000|2020-08-20 04:15:00|27573.2|27568.4|27565.2|27560.4|27576.2|27571.4|27563.7|27558.9|140
1597897200000|2020-08-20 04:20:00|27565.7|27560.9|27564.7|27559.9|27565.7|27560.9|27560.7|27555.9|74
1597897500000|2020-08-20 04:25:00|27563.7|27558.9|27567.7|27562.9|27574.7|27569.9|27563.7|27558.9|82
1597897800000|2020-08-20 04:30:00|27568.2|27563.4|27568.7|27563.9|27574.7|27569.9|27566.7|27561.9|100
1597898100000|2020-08-20 04:35:00|27569.2|27564.4|27563.7|27558.9|27570.2|27565.4|27563.2|27558.4|58
1597898400000|2020-08-20 04:40:00|27563.2|27558.4|27564.2|27559.4|27569.2|27564.4|27561.2|27556.4|146
1597898700000|2020-08-20 04:45:00|27564.7|27559.9|27561.7|27556.9|27566.2|27561.4|27560.2|27555.4|46
1597899000000|2020-08-20 04:50:00|27561.2|27556.4|27540.2|27535.4|27562.2|27557.4|27539.7|27534.9|129
1597899300000|2020-08-20 04:55:00|27540.7|27535.9|27542.7|27537.9|27552.7|27547.9|27536.2|27531.4|248
1597899600000|2020-08-20 05:00:00|27542.2|27537.4|27555.7|27550.9|27556.2|27551.4|27536.7|27531.9|126
1597899900000|2020-08-20 05:05:00|27556.7|27551.9|27575.7|27570.9|27576.7|27571.9|27553.7|27548.9|194
1597900200000|2020-08-20 05:10:00|27576.2|27571.4|27566.7|27561.9|27580.7|27575.9|27563.2|27558.4|157
1597900500000|2020-08-20 05:15:00|27566.2|27561.4|27561.7|27556.9|27570.2|27565.4|27557.7|27552.9|148
1597900800000|2020-08-20 05:20:00|27562.2|27557.4|27557.2|27552.4|27574.2|27569.4|27555.7|27550.9|502
1597901100000|2020-08-20 05:25:00|27558.7|27553.9|27556.7|27551.9|27562.7|27557.9|27549.7|27544.9|133
1597901400000|2020-08-20 05:30:00|27556.2|27551.4|27551.7|27546.9|27563.7|27558.9|27548.7|27543.9|120
1597901700000|2020-08-20 05:35:00|27552.2|27547.4|27548.7|27543.9|27556.7|27551.9|27546.7|27541.9|76
1597902000000|2020-08-20 05:40:00|27547.7|27542.9|27533.2|27528.4|27550.7|27545.9|27528.7|27523.9|333
1597902300000|2020-08-20 05:45:00|27533.7|27528.9|27536.7|27531.9|27541.7|27536.9|27530.7|27525.9|116
1597902600000|2020-08-20 05:50:00|27537.2|27532.4|27533.7|27528.9|27543.7|27538.9|27531.7|27526.9|189
1597902900000|2020-08-20 05:55:00|27533.2|27528.4|27533.2|27528.4|27538.7|27533.9|27513.7|27508.9|273
1597903200000|2020-08-20 06:00:00|27532.6|27529|27535.1|27531.5|27555.1|27551.5|27524.6|27521|373
1597903500000|2020-08-20 06:05:00|27535.6|27532|27557.6|27554|27561.6|27558|27535.6|27532|309
1597903800000|2020-08-20 06:10:00|27558.1|27554.5|27560.1|27556.5|27566.1|27562.5|27552.1|27548.5|182
1597904100000|2020-08-20 06:15:00|27562.6|27559|27572.1|27568.5|27572.1|27568.5|27555.1|27551.5|145
1597904400000|2020-08-20 06:20:00|27572.6|27569|27565.1|27561.5|27576.1|27572.5|27558.1|27554.5|165
1597904700000|2020-08-20 06:25:00|27565.6|27562|27566.1|27562.5|27567.6|27564|27558.1|27554.5|114
1597905000000|2020-08-20 06:30:00|27565.6|27562|27586.1|27582.5|27590.6|27587|27563.6|27560|401
1597905300000|2020-08-20 06:35:00|27586.6|27583|27590.1|27586.5|27603.1|27599.5|27583.1|27579.5|347
1597905600000|2020-08-20 06:40:00|27589.6|27586|27594.1|27590.5|27597.6|27594|27589.6|27586|129
1597905900000|2020-08-20 06:45:00|27593.6|27590|27565.6|27562|27594.1|27590.5|27564.1|27560.5|271
1597906200000|2020-08-20 06:50:00|27565.1|27561.5|27598.1|27594.5|27598.1|27594.5|27564.6|27561|255
1597906500000|2020-08-20 06:55:00|27598.6|27595|27584.6|27581|27600.6|27597|27581.6|27578|272
1597906800000|2020-08-20 07:00:00|27586.1|27582.5|27562.1|27558.5|27588.6|27585|27544.6|27541|677
1597907100000|2020-08-20 07:05:00|27561.6|27558|27588.1|27584.5|27598.6|27595|27554.6|27551|595
1597907400000|2020-08-20 07:10:00|27587.6|27584|27568.6|27565|27595.6|27592|27560.1|27556.5|416
1597907700000|2020-08-20 07:15:00|27568.1|27564.5|27573.1|27569.5|27584.1|27580.5|27562.6|27559|266
1597908000000|2020-08-20 07:20:00|27573.6|27570|27620.1|27616.5|27621.6|27618|27570.6|27567|859
1597908300000|2020-08-20 07:25:00|27619.6|27616|27609.1|27605.5|27622.1|27618.5|27598.6|27595|697
1597908600000|2020-08-20 07:30:00|27608.1|27604.5|27622.6|27619|27632.1|27628.5|27600.6|27597|760
1597908900000|2020-08-20 07:35:00|27622.1|27618.5|27647.1|27643.5|27653.1|27649.5|27622.1|27618.5|585
1597909200000|2020-08-20 07:40:00|27647.6|27644|27645.1|27641.5|27660.6|27657|27639.6|27636|532
1597909500000|2020-08-20 07:45:00|27644.6|27641|27626.6|27623|27654.6|27651|27624.6|27621|360
1597909800000|2020-08-20 07:50:00|27627.1|27623.5|27630.1|27626.5|27631.1|27627.5|27614.6|27611|471
1597910100000|2020-08-20 07:55:00|27630.6|27627|27624.1|27620.5|27641.1|27637.5|27620.6|27617|268
1597910400000|2020-08-20 08:00:00|27623.6|27620|27613.6|27610|27626.1|27622.5|27606.6|27603|365
1597910700000|2020-08-20 08:05:00|27613.1|27609.5|27606.1|27602.5|27613.6|27610|27585.1|27581.5|653
1597911000000|2020-08-20 08:10:00|27606.6|27603|27588.6|27585|27620.1|27616.5|27587.6|27584|768
1597911300000|2020-08-20 08:15:00|27588.1|27584.5|27560.1|27556.5|27588.6|27585|27548.1|27544.5|792
1597911600000|2020-08-20 08:20:00|27560.6|27557|27532.1|27528.5|27562.1|27558.5|27528.1|27524.5|569
1597911900000|2020-08-20 08:25:00|27531.6|27528|27533.6|27530|27534.6|27531|27510.1|27506.5|759
1597912200000|2020-08-20 08:30:00|27531.6|27528|27525.6|27522|27533.1|27529.5|27512.1|27508.5|417
1597912500000|2020-08-20 08:35:00|27525.1|27521.5|27556.1|27552.5|27563.1|27559.5|27515.6|27512|578
1597912800000|2020-08-20 08:40:00|27555.6|27552|27553.1|27549.5|27559.1|27555.5|27543.6|27540|275
1597913100000|2020-08-20 08:45:00|27552.6|27549|27561.1|27557.5|27568.6|27565|27547.6|27544|268
1597913400000|2020-08-20 08:50:00|27560.6|27557|27578.6|27575|27583.6|27580|27554.6|27551|334
1597913700000|2020-08-20 08:55:00|27579.1|27575.5|27588.6|27585|27607.1|27603.5|27571.1|27567.5|502
1597914000000|2020-08-20 09:00:00|27589.1|27585.5|27597.1|27593.5|27602.1|27598.5|27588.6|27585|381
1597914300000|2020-08-20 09:05:00|27597.6|27594|27611.1|27607.5|27614.1|27610.5|27597.1|27593.5|255
1597914600000|2020-08-20 09:10:00|27610.6|27607|27602.6|27599|27620.1|27616.5|27602.6|27599|249
1597914900000|2020-08-20 09:15:00|27603.1|27599.5|27590.1|27586.5|27606.1|27602.5|27586.6|27583|452
1597915200000|2020-08-20 09:20:00|27589.6|27586|27579.1|27575.5|27593.1|27589.5|27578.1|27574.5|289
1597915500000|2020-08-20 09:25:00|27578.6|27575|27591.1|27587.5|27594.1|27590.5|27575.1|27571.5|267
1597915800000|2020-08-20 09:30:00|27590.6|27587|27595.1|27591.5|27599.6|27596|27585.6|27582|252
1597916100000|2020-08-20 09:35:00|27595.6|27592|27590.6|27587|27599.6|27596|27585.6|27582|197
1597916400000|2020-08-20 09:40:00|27591.1|27587.5|27609.1|27605.5|27613.6|27610|27589.1|27585.5|317
1597916700000|2020-08-20 09:45:00|27609.6|27606|27606.1|27602.5|27612.6|27609|27601.6|27598|222
1597917000000|2020-08-20 09:50:00|27606.6|27603|27595.1|27591.5|27613.1|27609.5|27594.6|27591|273
1597917300000|2020-08-20 09:55:00|27595.6|27592|27589.6|27586|27603.6|27600|27587.6|27584|248
1597917600000|2020-08-20 10:00:00|27589.1|27585.5|27587.1|27583.5|27595.6|27592|27585.6|27582|205
1597917900000|2020-08-20 10:05:00|27587.6|27584|27598.1|27594.5|27598.6|27595|27585.1|27581.5|170
1597918200000|2020-08-20 10:10:00|27598.6|27595|27601.6|27598|27604.6|27601|27595.1|27591.5|119
1597918500000|2020-08-20 10:15:00|27602.1|27598.5|27616.6|27613|27617.6|27614|27602.1|27598.5|284
1597918800000|2020-08-20 10:20:00|27617.1|27613.5|27631.1|27627.5|27637.1|27633.5|27611.6|27608|386
1597919100000|2020-08-20 10:25:00|27630.6|27627|27620.1|27616.5|27636.1|27632.5|27618.6|27615|185
1597919400000|2020-08-20 10:30:00|27620.6|27617|27622.6|27619|27630.1|27626.5|27618.6|27615|178
1597919700000|2020-08-20 10:35:00|27623.6|27620|27617.6|27614|27624.1|27620.5|27615.6|27612|85
1597920000000|2020-08-20 10:40:00|27618.1|27614.5|27611.1|27607.5|27624.6|27621|27610.1|27606.5|207
1597920300000|2020-08-20 10:45:00|27610.6|27607|27616.1|27612.5|27617.1|27613.5|27609.1|27605.5|129
1597920600000|2020-08-20 10:50:00|27616.6|27613|27642.1|27638.5|27643.1|27639.5|27616.1|27612.5|326
1597920900000|2020-08-20 10:55:00|27642.6|27639|27649.1|27645.5|27661.1|27657.5|27638.1|27634.5|442
1597921200000|2020-08-20 11:00:00|27648.1|27644.5|27645.1|27641.5|27658.1|27654.5|27643.1|27639.5|374
1597921500000|2020-08-20 11:05:00|27644.6|27641|27641.6|27638|27653.1|27649.5|27640.1|27636.5|288
1597921800000|2020-08-20 11:10:00|27642.1|27638.5|27642.1|27638.5|27654.1|27650.5|27640.6|27637|226
1597922100000|2020-08-20 11:15:00|27641.1|27637.5|27627.1|27623.5|27644.6|27641|27626.6|27623|163
1597922400000|2020-08-20 11:20:00|27627.6|27624|27625.6|27622|27633.6|27630|27624.6|27621|282
1597922700000|2020-08-20 11:25:00|27626.1|27622.5|27627.1|27623.5|27631.1|27627.5|27624.6|27621|140
1597923000000|2020-08-20 11:30:00|27627.6|27624|27627.1|27623.5|27635.6|27632|27622.6|27619|305
1597923300000|2020-08-20 11:35:00|27628.1|27624.5|27627.1|27623.5|27649.6|27646|27626.1|27622.5|246
1597923600000|2020-08-20 11:40:00|27626.6|27623|27619.1|27615.5|27628.6|27625|27612.1|27608.5|317
1597923900000|2020-08-20 11:45:00|27619.6|27616|27616.1|27612.5|27624.1|27620.5|27615.6|27612|110
1597924200000|2020-08-20 11:50:00|27615.6|27612|27595.1|27591.5|27619.1|27615.5|27590.1|27586.5|346
1597924500000|2020-08-20 11:55:00|27595.6|27592|27600.1|27596.5|27603.1|27599.5|27593.1|27589.5|198
1597924800000|2020-08-20 12:00:00|27599.6|27596|27583.6|27580|27603.6|27600|27582.6|27579|324
1597925100000|2020-08-20 12:05:00|27583.1|27579.5|27572.1|27568.5|27594.6|27591|27559.6|27556|570
1597925400000|2020-08-20 12:10:00|27572.6|27569|27575.1|27571.5|27581.1|27577.5|27567.1|27563.5|293
1597925700000|2020-08-20 12:15:00|27574.6|27571|27560.6|27557|27580.1|27576.5|27557.1|27553.5|414
1597926000000|2020-08-20 12:20:00|27561.1|27557.5|27575.1|27571.5|27575.6|27572|27553.1|27549.5|327
1597926300000|2020-08-20 12:25:00|27574.6|27571|27596.6|27593|27599.1|27595.5|27574.6|27571|515
1597926600000|2020-08-20 12:30:00|27596.1|27592.5|27570.1|27566.5|27597.6|27594|27569.6|27566|1071
1597926900000|2020-08-20 12:35:00|27569.6|27566|27594.1|27590.5|27596.6|27593|27562.1|27558.5|515
1597927200000|2020-08-20 12:40:00|27593.6|27590|27595.6|27592|27601.6|27598|27581.1|27577.5|261
1597927500000|2020-08-20 12:45:00|27595.1|27591.5|27609.1|27605.5|27609.6|27606|27590.6|27587|470
1597927800000|2020-08-20 12:50:00|27609.6|27606|27592.6|27589|27610.6|27607|27585.1|27581.5|454
1597928100000|2020-08-20 12:55:00|27594.1|27590.5|27595.1|27591.5|27604.6|27601|27586.6|27583|382
1597928400000|2020-08-20 13:00:00|27595.6|27592|27593.1|27589.5|27598.6|27595|27579.6|27576|404
1597928700000|2020-08-20 13:05:00|27592.6|27589|27584.6|27581|27593.6|27590|27578.6|27575|321
1597929000000|2020-08-20 13:10:00|27584.1|27580.5|27555.1|27551.5|27584.6|27581|27553.6|27550|662
1597929300000|2020-08-20 13:15:00|27554.6|27551|27551.1|27547.5|27569.1|27565.5|27549.6|27546|626
1597929600000|2020-08-20 13:20:00|27550.6|27547|27560.1|27556.5|27562.1|27558.5|27543.6|27540|442
1597929900000|2020-08-20 13:25:00|27559.6|27556|27558.1|27554.5|27568.6|27565|27555.1|27551.5|655
1597930200000|2020-08-20 13:30:00|27557.5|27555.1|27573.5|27571.1|27596|27593.6|27540|27537.6|4809
1597930500000|2020-08-20 13:35:00|27576|27573.6|27576|27573.6|27607|27604.6|27575.5|27573.1|3911
1597930800000|2020-08-20 13:40:00|27576.5|27574.1|27566.5|27564.1|27589|27586.6|27536.5|27534.1|3657
1597931100000|2020-08-20 13:45:00|27566|27563.6|27583|27580.6|27596|27593.6|27555.5|27553.1|2718
1597931400000|2020-08-20 13:50:00|27581.5|27579.1|27618.5|27616.1|27626|27623.6|27576|27573.6|2751
1597931700000|2020-08-20 13:55:00|27618|27615.6|27615.5|27613.1|27622|27619.6|27603|27600.6|1888
1597932000000|2020-08-20 14:00:00|27617|27614.6|27612|27609.6|27632|27629.6|27597|27594.6|2003
1597932300000|2020-08-20 14:05:00|27612.5|27610.1|27626.5|27624.1|27628.5|27626.1|27592.5|27590.1|1771
1597932600000|2020-08-20 14:10:00|27626.7|27624.3|27640.2|27637.8|27644.2|27641.8|27626.2|27623.8|1435
1597932900000|2020-08-20 14:15:00|27639.7|27637.3|27686.2|27683.8|27691.2|27688.8|27637.7|27635.3|2652
1597933200000|2020-08-20 14:20:00|27686.7|27684.3|27671.7|27669.3|27702.2|27699.8|27670.2|27667.8|2601
1597933500000|2020-08-20 14:25:00|27672.2|27669.8|27677.2|27674.8|27702.7|27700.3|27671.7|27669.3|1724
1597933800000|2020-08-20 14:30:00|27676.7|27674.3|27686.2|27683.8|27702.2|27699.8|27673.7|27671.3|2335
1597934100000|2020-08-20 14:35:00|27686.7|27684.3|27665.2|27662.8|27695.7|27693.3|27663.2|27660.8|1505
1597934400000|2020-08-20 14:40:00|27664.7|27662.3|27653.2|27650.8|27664.7|27662.3|27649.2|27646.8|1699
1597934700000|2020-08-20 14:45:00|27654.7|27652.3|27693.2|27690.8|27693.2|27690.8|27648.7|27646.3|1425
1597935000000|2020-08-20 14:50:00|27693.7|27691.3|27694.2|27691.8|27713.2|27710.8|27687.2|27684.8|1517
1597935300000|2020-08-20 14:55:00|27694.7|27692.3|27661.2|27658.8|27696.7|27694.3|27657.7|27655.3|1226
1597935600000|2020-08-20 15:00:00|27660.2|27657.8|27656.2|27653.8|27670.2|27667.8|27643.2|27640.8|1387
1597935900000|2020-08-20 15:05:00|27655.7|27653.3|27641.2|27638.8|27664.7|27662.3|27639.7|27637.3|1100
1597936200000|2020-08-20 15:10:00|27641.7|27639.3|27640.7|27638.3|27657.2|27654.8|27639.2|27636.8|962
1597936500000|2020-08-20 15:15:00|27641.7|27639.3|27644.2|27641.8|27659.2|27656.8|27638.2|27635.8|815
1597936800000|2020-08-20 15:20:00|27644.7|27642.3|27655.7|27653.3|27655.7|27653.3|27639.2|27636.8|736
1597937100000|2020-08-20 15:25:00|27656.2|27653.8|27654.2|27651.8|27661.2|27658.8|27648.2|27645.8|850
1597937400000|2020-08-20 15:30:00|27653.2|27650.8|27663.7|27661.3|27671.2|27668.8|27639.7|27637.3|1808
1597937700000|2020-08-20 15:35:00|27663.2|27660.8|27690.7|27688.3|27696.7|27694.3|27661.2|27658.8|1872
1597938000000|2020-08-20 15:40:00|27690.2|27687.8|27681.2|27678.8|27698.2|27695.8|27679.7|27677.3|859
1597938300000|2020-08-20 15:45:00|27680.7|27678.3|27682.7|27680.3|27695.2|27692.8|27680.7|27678.3|696
1597938600000|2020-08-20 15:50:00|27683.2|27680.8|27692.7|27690.3|27698.2|27695.8|27676.2|27673.8|1307
1597938900000|2020-08-20 15:55:00|27693.2|27690.8|27692.2|27689.8|27707.2|27704.8|27689.7|27687.3|1318
1597939200000|2020-08-20 16:00:00|27693.2|27690.8|27697.7|27695.3|27701.2|27698.8|27690.2|27687.8|976
1597939500000|2020-08-20 16:05:00|27697.2|27694.8|27713.2|27710.8|27719.2|27716.8|27695.2|27692.8|1078
1597939800000|2020-08-20 16:10:00|27713.7|27711.3|27722.2|27719.8|27727.2|27724.8|27712.2|27709.8|908
1597940100000|2020-08-20 16:15:00|27722.7|27720.3|27709.2|27706.8|27732.2|27729.8|27708.2|27705.8|1050
1597940400000|2020-08-20 16:20:00|27709.7|27707.3|27717.7|27715.3|27720.2|27717.8|27704.7|27702.3|929
1597940700000|2020-08-20 16:25:00|27717.2|27714.8|27715.2|27712.8|27725.2|27722.8|27713.7|27711.3|765
1597941000000|2020-08-20 16:30:00|27715.7|27713.3|27719.7|27717.3|27728.2|27725.8|27711.2|27708.8|817
1597941300000|2020-08-20 16:35:00|27719.2|27716.8|27721.7|27719.3|27722.2|27719.8|27708.7|27706.3|555
1597941600000|2020-08-20 16:40:00|27720.2|27717.8|27715.7|27713.3|27722.7|27720.3|27713.7|27711.3|406
1597941900000|2020-08-20 16:45:00|27716.7|27714.3|27713.2|27710.8|27721.7|27719.3|27706.7|27704.3|545
1597942200000|2020-08-20 16:50:00|27713.7|27711.3|27718.2|27715.8|27721.2|27718.8|27712.2|27709.8|608
1597942500000|2020-08-20 16:55:00|27718.7|27716.3|27705.7|27703.3|27719.7|27717.3|27700.7|27698.3|705
1597942800000|2020-08-20 17:00:00|27704.7|27702.3|27710.2|27707.8|27715.7|27713.3|27704.7|27702.3|662
1597943100000|2020-08-20 17:05:00|27709.7|27707.3|27691.7|27689.3|27710.7|27708.3|27688.7|27686.3|1088
1597943400000|2020-08-20 17:10:00|27691.2|27688.8|27692.7|27690.3|27696.7|27694.3|27683.2|27680.8|597
1597943700000|2020-08-20 17:15:00|27693.2|27690.8|27693.2|27690.8|27696.7|27694.3|27685.2|27682.8|575
1597944000000|2020-08-20 17:20:00|27692.7|27690.3|27699.2|27696.8|27706.2|27703.8|27689.2|27686.8|804
1597944300000|2020-08-20 17:25:00|27699.7|27697.3|27708.2|27705.8|27713.2|27710.8|27699.7|27697.3|388
1597944600000|2020-08-20 17:30:00|27708.7|27706.3|27732.7|27730.3|27733.7|27731.3|27707.2|27704.8|662
1597944900000|2020-08-20 17:35:00|27732.2|27729.8|27733.2|27730.8|27740.2|27737.8|27727.7|27725.3|909
1597945200000|2020-08-20 17:40:00|27732.7|27730.3|27725.7|27723.3|27734.7|27732.3|27722.7|27720.3|421
1597945500000|2020-08-20 17:45:00|27726.2|27723.8|27719.7|27717.3|27728.7|27726.3|27708.7|27706.3|923
1597945800000|2020-08-20 17:50:00|27720.2|27717.8|27703.7|27701.3|27721.7|27719.3|27697.7|27695.3|722
1597946100000|2020-08-20 17:55:00|27704.2|27701.8|27703.7|27701.3|27710.2|27707.8|27699.7|27697.3|472
1597946400000|2020-08-20 18:00:00|27704.2|27701.8|27706.7|27704.3|27719.7|27717.3|27702.2|27699.8|769
1597946700000|2020-08-20 18:05:00|27707.2|27704.8|27711.7|27709.3|27714.7|27712.3|27702.7|27700.3|702
1597947000000|2020-08-20 18:10:00|27711.2|27708.8|27725.7|27723.3|27728.2|27725.8|27700.7|27698.3|784
1597947300000|2020-08-20 18:15:00|27726.2|27723.8|27723.7|27721.3|27728.7|27726.3|27721.2|27718.8|551
1597947600000|2020-08-20 18:20:00|27723.2|27720.8|27729.7|27727.3|27746.2|27743.8|27721.2|27718.8|2148
1597947900000|2020-08-20 18:25:00|27730.2|27727.8|27735.2|27732.8|27740.7|27738.3|27725.7|27723.3|847
1597948200000|2020-08-20 18:30:00|27735.7|27733.3|27739.7|27737.3|27746.7|27744.3|27732.7|27730.3|801
1597948500000|2020-08-20 18:35:00|27739.2|27736.8|27738.7|27736.3|27745.7|27743.3|27732.2|27729.8|745
1597948800000|2020-08-20 18:40:00|27739.2|27736.8|27727.2|27724.8|27745.2|27742.8|27726.7|27724.3|637
1597949100000|2020-08-20 18:45:00|27727.7|27725.3|27733.2|27730.8|27745.2|27742.8|27722.7|27720.3|1007
1597949400000|2020-08-20 18:50:00|27732.7|27730.3|27740.7|27738.3|27743.2|27740.8|27728.7|27726.3|669
1597949700000|2020-08-20 18:55:00|27741.2|27738.8|27736.7|27734.3|27741.7|27739.3|27732.7|27730.3|770
1597950000000|2020-08-20 19:00:00|27735.2|27732.8|27767.7|27765.3|27774.7|27772.3|27734.7|27732.3|2137
1597950300000|2020-08-20 19:05:00|27768.2|27765.8|27767.7|27765.3|27770.7|27768.3|27757.2|27754.8|1261
1597950600000|2020-08-20 19:10:00|27767.2|27764.8|27755.2|27752.8|27769.7|27767.3|27750.7|27748.3|1001
1597950900000|2020-08-20 19:15:00|27755.7|27753.3|27728.7|27726.3|27756.7|27754.3|27727.7|27725.3|801
1597951200000|2020-08-20 19:20:00|27727.3|27724.9|27717.3|27714.9|27734.8|27732.4|27712.8|27710.4|1353
1597951500000|2020-08-20 19:25:00|27717.8|27715.4|27720.3|27717.9|27722.8|27720.4|27704.3|27701.9|1050
1597951800000|2020-08-20 19:30:00|27719.8|27717.4|27715.8|27713.4|27721.8|27719.4|27703.8|27701.4|1063
1597952100000|2020-08-20 19:35:00|27716.3|27713.9|27738.8|27736.4|27739.3|27736.9|27711.8|27709.4|1113
1597952400000|2020-08-20 19:40:00|27739.3|27736.9|27771.8|27769.4|27776.3|27773.9|27735.3|27732.9|1797
1597952700000|2020-08-20 19:45:00|27771.3|27768.9|27756.8|27754.4|27783.3|27780.9|27756.3|27753.9|1919
1597953000000|2020-08-20 19:50:00|27745.3|27742.9|27731.3|27728.9|27756.3|27753.9|27723.3|27720.9|2594
1597953300000|2020-08-20 19:55:00|27728.8|27726.4|27741.3|27738.9|27756.8|27754.4|27727.3|27724.9|3243
1597953600000|2020-08-20 20:00:00|27731.2|27728.8|27733.9|27729.1|27756.4|27751.6|27726.4|27721.6|1656
1597953900000|2020-08-20 20:05:00|27734.4|27729.6|27731.9|27727.1|27740.9|27736.1|27720.9|27716.1|491
1597954200000|2020-08-20 20:10:00|27731.4|27726.6|27728.6|27718.8|27741.9|27737.1|27717.4|27712.6|756
1597954500000|2020-08-20 20:15:00|27728.8|27719|27726.8|27717|27728.8|27719|27726.4|27716.6|4
1597954800000|2020-08-20 20:20:00|27726.3|27716.5|27724.9|27715.1|27726.9|27717.1|27724.9|27715.1|0
1597955100000|2020-08-20 20:25:00|27724.8|27715|27722.7|27712.9|27724.8|27715|27720.8|27711|0
1597955400000|2020-08-20 20:30:00|27731.9|27727.1|27747.9|27743.1|27747.9|27743.1|27724.9|27720.1|249
1597955700000|2020-08-20 20:35:00|27743.9|27739.1|27745.9|27741.1|27750.9|27746.1|27739.9|27735.1|84
1597956000000|2020-08-20 20:40:00|27746.9|27742.1|27744.9|27740.1|27747.9|27743.1|27741.9|27737.1|59
1597956300000|2020-08-20 20:45:00|27742.9|27738.1|27750.9|27746.1|27751.9|27747.1|27742.9|27738.1|95
1597956600000|2020-08-20 20:50:00|27749.9|27745.1|27755.9|27751.1|27755.9|27751.1|27748.9|27744.1|164
1597956900000|2020-08-20 20:55:00|27753.9|27749.1|27748.1|27738.3|27755.9|27751.1|27744.9|27738.3|86
1597957200000|2020-08-20 21:00:00|27747.8|27738|27746.3|27736.5|27747.8|27738|27745|27735.2|0
1597957500000|2020-08-20 21:05:00|27746.2|27736.4|27747.7|27737.9|27747.7|27737.9|27746.2|27736.4|0
1597957800000|2020-08-20 21:10:00|27748.1|27738.3|27748.1|27738.3|27748.1|27738.3|27748.1|27738.3|0
1597958100000|2020-08-20 21:15:00|27748.7|27738.9|27749.1|27739.3|27749.3|27739.5|27748.1|27738.3|0
1597958400000|2020-08-20 21:20:00|27748.7|27738.9|27746.7|27736.9|27748.7|27738.9|27746.7|27736.9|0
1597958700000|2020-08-20 21:25:00|27746.1|27736.3|27745.7|27735.9|27746.7|27736.9|27745.7|27735.9|0
1597959000000|2020-08-20 21:30:00|27745.6|27735.8|27741.9|27732.1|27745.6|27735.8|27736.1|27726.3|0
1597959300000|2020-08-20 21:35:00|27738.3|27728.5|27741.2|27731.4|27741.2|27731.4|27738|27728.2|0
1597959600000|2020-08-20 21:40:00|27741.5|27731.7|27741.7|27731.9|27742|27732.2|27741.5|27731.7|0
1597959900000|2020-08-20 21:45:00|27742|27732.2|27742.3|27732.5|27743.2|27733.4|27741.7|27731.9|0
1597960200000|2020-08-20 21:50:00|27742.6|27732.8|27742.3|27732.5|27742.6|27732.8|27741.7|27731.9|0
1597960500000|2020-08-20 21:55:00|27741.7|27731.9|27743.4|27733.6|27747.7|27737.9|27741.7|27731.9|0
1597960800000|2020-08-20 22:00:00|27756.9|27752.1|27754.4|27749.6|27763.9|27759.1|27749.4|27744.6|219
1597961100000|2020-08-20 22:05:00|27754.9|27750.1|27757.9|27753.1|27757.9|27753.1|27751.9|27747.1|60
1597961400000|2020-08-20 22:10:00|27758.4|27753.6|27767.9|27763.1|27767.9|27763.1|27757.4|27752.6|91
1597961700000|2020-08-20 22:15:00|27768.4|27763.6|27771.9|27767.1|27778.4|27773.6|27765.9|27761.1|148
1597962000000|2020-08-20 22:20:00|27771.4|27766.6|27776.9|27772.1|27780.4|27775.6|27770.9|27766.1|53
1597962300000|2020-08-20 22:25:00|27776.4|27771.6|27773.9|27769.1|27776.9|27772.1|27771.9|27767.1|26
1597962600000|2020-08-20 22:30:00|27773.4|27768.6|27781.4|27776.6|27790.9|27786.1|27773.4|27768.6|225
1597962900000|2020-08-20 22:35:00|27781.9|27777.1|27779.9|27775.1|27781.9|27777.1|27774.4|27769.6|197
1597963200000|2020-08-20 22:40:00|27779.4|27774.6|27784.9|27780.1|27785.4|27780.6|27776.4|27771.6|74
1597963500000|2020-08-20 22:45:00|27784.4|27779.6|27775.9|27771.1|27785.9|27781.1|27775.9|27771.1|68
1597963800000|2020-08-20 22:50:00|27776.4|27771.6|27774.9|27770.1|27778.9|27774.1|27773.4|27768.6|63
1597964100000|2020-08-20 22:55:00|27775.4|27770.6|27775.4|27770.6|27777.9|27773.1|27772.9|27768.1|42
1597964400000|2020-08-20 23:00:00|27775.9|27771.1|27775.9|27771.1|27781.9|27777.1|27772.4|27767.6|123
1597964700000|2020-08-20 23:05:00|27776.4|27771.6|27776.9|27772.1|27778.4|27773.6|27772.9|27768.1|33
1597965000000|2020-08-20 23:10:00|27776.4|27771.6|27773.4|27768.6|27780.9|27776.1|27771.4|27766.6|60
1597965300000|2020-08-20 23:15:00|27772.9|27768.1|27785.9|27781.1|27785.9|27781.1|27769.9|27765.1|69
1597965600000|2020-08-20 23:20:00|27785.4|27780.6|27778.4|27773.6|27785.4|27780.6|27776.9|27772.1|54
1597965900000|2020-08-20 23:25:00|27778.9|27774.1|27787.9|27783.1|27790.4|27785.6|27778.9|27774.1|99
1597966200000|2020-08-20 23:30:00|27787.4|27782.6|27782.4|27777.6|27789.4|27784.6|27781.4|27776.6|78
1597966500000|2020-08-20 23:35:00|27781.9|27777.1|27785.9|27781.1|27785.9|27781.1|27780.9|27776.1|50
1597966800000|2020-08-20 23:40:00|27786.4|27781.6|27794.9|27790.1|27797.4|27792.6|27782.9|27778.1|201
1597967100000|2020-08-20 23:45:00|27795.4|27790.6|27790.9|27786.1|27797.4|27792.6|27780.4|27775.6|323
1597967400000|2020-08-20 23:50:00|27790.4|27785.6|27805.9|27801.1|27805.9|27801.1|27787.9|27783.1|188
1597967700000|2020-08-20 23:55:00|27805.4|27800.6|27801.9|27797.1|27808.4|27803.6|27801.4|27796.6|94
1597968000000|2020-08-21 00:00:00|27803.9|27799.1|27831.9|27827.1|27835.4|27830.6|27802.4|27797.6|553
1597968300000|2020-08-21 00:05:00|27830.9|27826.1|27822.4|27817.6|27835.4|27830.6|27819.9|27815.1|338
1597968600000|2020-08-21 00:10:00|27822.9|27818.1|27831.9|27827.1|27840.4|27835.6|27822.9|27818.1|314
1597968900000|2020-08-21 00:15:00|27831.4|27826.6|27843.9|27839.1|27843.9|27839.1|27828.4|27823.6|278
1597969200000|2020-08-21 00:20:00|27843.4|27838.6|27829.9|27825.1|27843.9|27839.1|27828.4|27823.6|228
1597969500000|2020-08-21 00:25:00|27830.4|27825.6|27839.4|27834.6|27843.9|27839.1|27830.4|27825.6|176
1597969800000|2020-08-21 00:30:00|27838.9|27834.1|27826.9|27822.1|27839.9|27835.1|27826.9|27822.1|193
1597970100000|2020-08-21 00:35:00|27827.4|27822.6|27821.9|27817.1|27827.9|27823.1|27820.4|27815.6|154
1597970400000|2020-08-21 00:40:00|27822.4|27817.6|27816.9|27812.1|27823.9|27819.1|27815.4|27810.6|109
1597970700000|2020-08-21 00:45:00|27816.4|27811.6|27804.9|27800.1|27823.9|27819.1|27804.4|27799.6|156
1597971000000|2020-08-21 00:50:00|27804.4|27799.6|27812.9|27808.1|27813.4|27808.6|27804.4|27799.6|132
1597971300000|2020-08-21 00:55:00|27813.4|27808.6|27824.4|27819.6|27825.9|27821.1|27812.9|27808.1|113
1597971600000|2020-08-21 01:00:00|27824.9|27820.1|27814.9|27810.1|27829.4|27824.6|27812.4|27807.6|194
1597971900000|2020-08-21 01:05:00|27815.4|27810.6|27809.4|27804.6|27830.4|27825.6|27808.4|27803.6|124
1597972200000|2020-08-21 01:10:00|27808.9|27804.1|27805.9|27801.1|27815.4|27810.6|27799.9|27795.1|245
1597972500000|2020-08-21 01:15:00|27806.4|27801.6|27812.9|27808.1|27819.4|27814.6|27806.4|27801.6|133
1597972800000|2020-08-21 01:20:00|27813.4|27808.6|27791.4|27786.6|27817.4|27812.6|27784.9|27780.1|332
1597973100000|2020-08-21 01:25:00|27790.9|27786.1|27788.9|27784.1|27795.9|27791.1|27781.4|27776.6|259
1597973400000|2020-08-21 01:30:00|27789.9|27785.1|27781.9|27777.1|27789.9|27785.1|27776.9|27772.1|244
1597973700000|2020-08-21 01:35:00|27781.4|27776.6|27779.9|27775.1|27785.9|27781.1|27770.9|27766.1|309
1597974000000|2020-08-21 01:40:00|27779.4|27774.6|27790.9|27786.1|27795.4|27790.6|27779.4|27774.6|244
1597974300000|2020-08-21 01:45:00|27790.4|27785.6|27768.9|27764.1|27795.9|27791.1|27759.9|27755.1|316
1597974600000|2020-08-21 01:50:00|27768.4|27763.6|27781.9|27777.1|27782.9|27778.1|27764.4|27759.6|164
1597974900000|2020-08-21 01:55:00|27780.9|27776.1|27783.9|27779.1|27784.4|27779.6|27775.4|27770.6|80
1597975200000|2020-08-21 02:00:00|27784.9|27780.1|27788.9|27784.1|27789.9|27785.1|27767.4|27762.6|128
1597975500000|2020-08-21 02:05:00|27788.4|27783.6|27789.9|27785.1|27790.9|27786.1|27782.9|27778.1|104
1597975800000|2020-08-21 02:10:00|27789.4|27784.6|27780.4|27775.6|27792.9|27788.1|27776.9|27772.1|163
1597976100000|2020-08-21 02:15:00|27779.9|27775.1|27780.9|27776.1|27783.4|27778.6|27774.4|27769.6|61
1597976400000|2020-08-21 02:20:00|27780.4|27775.6|27778.9|27774.1|27780.9|27776.1|27772.4|27767.6|64
1597976700000|2020-08-21 02:25:00|27778.4|27773.6|27779.9|27775.1|27782.9|27778.1|27769.9|27765.1|74
1597977000000|2020-08-21 02:30:00|27780.4|27775.6|27784.9|27780.1|27786.9|27782.1|27776.9|27772.1|80
1597977300000|2020-08-21 02:35:00|27785.4|27780.6|27783.9|27779.1|27790.4|27785.6|27780.4|27775.6|111
1597977600000|2020-08-21 02:40:00|27784.4|27779.6|27783.4|27778.6|27789.9|27785.1|27778.9|27774.1|50
1597977900000|2020-08-21 02:45:00|27783.9|27779.1|27777.9|27773.1|27785.9|27781.1|27774.9|27770.1|60
1597978200000|2020-08-21 02:50:00|27778.4|27773.6|27789.9|27785.1|27792.9|27788.1|27776.9|27772.1|101
1597978500000|2020-08-21 02:55:00|27790.4|27785.6|27792.9|27788.1|27795.4|27790.6|27786.9|27782.1|83
1597978800000|2020-08-21 03:00:00|27793.4|27788.6|27793.9|27789.1|27797.4|27792.6|27792.4|27787.6|65
1597979100000|2020-08-21 03:05:00|27794.4|27789.6|27802.9|27798.1|27803.4|27798.6|27793.9|27789.1|102
1597979400000|2020-08-21 03:10:00|27803.4|27798.6|27796.9|27792.1|27804.4|27799.6|27792.4|27787.6|106
1597979700000|2020-08-21 03:15:00|27797.9|27793.1|27794.9|27790.1|27801.4|27796.6|27790.4|27785.6|291
1597980000000|2020-08-21 03:20:00|27795.4|27790.6|27812.9|27808.1|27813.9|27809.1|27795.4|27790.6|394
1597980300000|2020-08-21 03:25:00|27811.9|27807.1|27808.9|27804.1|27815.9|27811.1|27808.4|27803.6|128
1597980600000|2020-08-21 03:30:00|27809.4|27804.6|27809.9|27805.1|27815.9|27811.1|27805.4|27800.6|117
1597980900000|2020-08-21 03:35:00|27810.4|27805.6|27808.9|27804.1|27813.4|27808.6|27808.4|27803.6|54
1597981200000|2020-08-21 03:40:00|27808.4|27803.6|27802.9|27798.1|27809.9|27805.1|27801.9|27797.1|69
1597981500000|2020-08-21 03:45:00|27803.4|27798.6|27799.9|27795.1|27804.9|27800.1|27796.4|27791.6|83
1597981800000|2020-08-21 03:50:00|27799.4|27794.6|27799.9|27795.1|27800.9|27796.1|27794.4|27789.6|61
1597982100000|2020-08-21 03:55:00|27799.4|27794.6|27800.9|27796.1|27801.9|27797.1|27796.4|27791.6|30
1597982400000|2020-08-21 04:00:00|27800.4|27795.6|27809.9|27805.1|27812.9|27808.1|27798.9|27794.1|83
1597982700000|2020-08-21 04:05:00|27809.4|27804.6|27803.9|27799.1|27811.9|27807.1|27801.9|27797.1|57
1597983000000|2020-08-21 04:10:00|27804.4|27799.6|27807.9|27803.1|27809.4|27804.6|27799.4|27794.6|72
1597983300000|2020-08-21 04:15:00|27808.4|27803.6|27806.9|27802.1|27808.9|27804.1|27803.9|27799.1|40
1597983600000|2020-08-21 04:20:00|27806.4|27801.6|27803.9|27799.1|27807.9|27803.1|27802.9|27798.1|35
1597983900000|2020-08-21 04:25:00|27804.4|27799.6|27802.9|27798.1|27805.9|27801.1|27792.9|27788.1|87
1597984200000|2020-08-21 04:30:00|27802.4|27797.6|27806.9|27802.1|27808.9|27804.1|27800.4|27795.6|56
1597984500000|2020-08-21 04:35:00|27805.9|27801.1|27801.9|27797.1|27807.9|27803.1|27799.4|27794.6|62
1597984800000|2020-08-21 04:40:00|27801.4|27796.6|27801.9|27797.1|27806.4|27801.6|27794.9|27790.1|79
1597985100000|2020-08-21 04:45:00|27802.4|27797.6|27806.9|27802.1|27807.4|27802.6|27799.9|27795.1|65
1597985400000|2020-08-21 04:50:00|27806.4|27801.6|27805.9|27801.1|27809.9|27805.1|27803.9|27799.1|35
1597985700000|2020-08-21 04:55:00|27806.4|27801.6|27805.4|27800.6|27809.4|27804.6|27803.9|27799.1|36
1597986000000|2020-08-21 05:00:00|27805.9|27801.1|27811.9|27807.1|27815.9|27811.1|27802.9|27798.1|346
1597986300000|2020-08-21 05:05:00|27811.4|27806.6|27802.4|27797.6|27815.9|27811.1|27802.4|27797.6|145
1597986600000|2020-08-21 05:10:00|27802.9|27798.1|27799.9|27795.1|27806.9|27802.1|27796.9|27792.1|94
1597986900000|2020-08-21 05:15:00|27800.4|27795.6|27797.4|27792.6|27804.4|27799.6|27797.4|27792.6|46
1597987200000|2020-08-21 05:20:00|27797.9|27793.1|27797.9|27793.1|27800.9|27796.1|27793.4|27788.6|142
1597987500000|2020-08-21 05:25:00|27797.4|27792.6|27797.9|27793.1|27800.9|27796.1|27794.4|27789.6|57
1597987800000|2020-08-21 05:30:00|27798.4|27793.6|27788.9|27784.1|27798.9|27794.1|27783.4|27778.6|96
1597988100000|2020-08-21 05:35:00|27789.4|27784.6|27780.9|27776.1|27789.4|27784.6|27780.9|27776.1|68
1597988400000|2020-08-21 05:40:00|27781.4|27776.6|27771.9|27767.1|27783.9|27779.1|27770.4|27765.6|140
1597988700000|2020-08-21 05:45:00|27771.4|27766.6|27776.9|27772.1|27777.4|27772.6|27768.4|27763.6|82
1597989000000|2020-08-21 05:50:00|27777.4|27772.6|27774.9|27770.1|27778.9|27774.1|27770.4|27765.6|121
1597989300000|2020-08-21 05:55:00|27775.4|27770.6|27780.9|27776.1|27781.9|27777.1|27773.4|27768.6|80
1597989600000|2020-08-21 06:00:00|27780.3|27776.7|27765.3|27761.7|27782.8|27779.2|27757.8|27754.2|252
1597989900000|2020-08-21 06:05:00|27764.8|27761.2|27764.3|27760.7|27772.8|27769.2|27760.3|27756.7|249
1597990200000|2020-08-21 06:10:00|27764.8|27761.2|27772.8|27769.2|27773.3|27769.7|27763.3|27759.7|105
1597990500000|2020-08-21 06:15:00|27772.3|27768.7|27774.3|27770.7|27776.8|27773.2|27765.3|27761.7|122
1597990800000|2020-08-21 06:20:00|27774.8|27771.2|27771.3|27767.7|27775.3|27771.7|27765.8|27762.2|94
1597991100000|2020-08-21 06:25:00|27770.8|27767.2|27759.3|27755.7|27775.8|27772.2|27757.3|27753.7|163
1597991400000|2020-08-21 06:30:00|27759.8|27756.2|27749.3|27745.7|27760.8|27757.2|27746.8|27743.2|233
1597991700000|2020-08-21 06:35:00|27749.8|27746.2|27763.8|27760.2|27764.3|27760.7|27746.8|27743.2|164
1597992000000|2020-08-21 06:40:00|27764.3|27760.7|27760.3|27756.7|27767.8|27764.2|27759.8|27756.2|104
1597992300000|2020-08-21 06:45:00|27759.8|27756.2|27768.3|27764.7|27768.8|27765.2|27752.3|27748.7|154
1597992600000|2020-08-21 06:50:00|27769.3|27765.7|27775.3|27771.7|27776.3|27772.7|27768.3|27764.7|150
1597992900000|2020-08-21 06:55:00|27775.8|27772.2|27778.3|27774.7|27780.8|27777.2|27773.3|27769.7|138
1597993200000|2020-08-21 07:00:00|27777.8|27774.2|27768.3|27764.7|27783.3|27779.7|27764.8|27761.2|449
1597993500000|2020-08-21 07:05:00|27767.8|27764.2|27757.8|27754.2|27791.3|27787.7|27754.3|27750.7|405
1597993800000|2020-08-21 07:10:00|27759.3|27755.7|27744.8|27741.2|27759.3|27755.7|27731.8|27728.2|430
1597994100000|2020-08-21 07:15:00|27745.3|27741.7|27725.3|27721.7|27745.3|27741.7|27706.8|27703.2|1510
1597994400000|2020-08-21 07:20:00|27724.8|27721.2|27723.8|27720.2|27728.8|27725.2|27701.3|27697.7|442
1597994700000|2020-08-21 07:25:00|27724.3|27720.7|27731.8|27728.2|27734.3|27730.7|27718.8|27715.2|300
1597995000000|2020-08-21 07:30:00|27734.3|27730.7|27738.3|27734.7|27754.8|27751.2|27730.3|27726.7|528
1597995300000|2020-08-21 07:35:00|27737.8|27734.2|27752.8|27749.2|27763.8|27760.2|27731.3|27727.7|272
1597995600000|2020-08-21 07:40:00|27752.3|27748.7|27746.3|27742.7|27756.8|27753.2|27739.8|27736.2|233
1597995900000|2020-08-21 07:45:00|27745.8|27742.2|27751.3|27747.7|27758.3|27754.7|27738.3|27734.7|191
1597996200000|2020-08-21 07:50:00|27751.8|27748.2|27751.3|27747.7|27766.3|27762.7|27749.3|27745.7|370
1597996500000|2020-08-21 07:55:00|27750.8|27747.2|27751.8|27748.2|27767.8|27764.2|27748.8|27745.2|208
1597996800000|2020-08-21 08:00:00|27751.3|27747.7|27715.3|27711.7|27752.8|27749.2|27713.8|27710.2|423
1597997100000|2020-08-21 08:05:00|27715.8|27712.2|27720.3|27716.7|27727.3|27723.7|27709.8|27706.2|328
1597997400000|2020-08-21 08:10:00|27719.8|27716.2|27713.3|27709.7|27734.3|27730.7|27711.3|27707.7|434
1597997700000|2020-08-21 08:15:00|27713.8|27710.2|27736.3|27732.7|27738.3|27734.7|27712.8|27709.2|386
1597998000000|2020-08-21 08:20:00|27735.8|27732.2|27722.3|27718.7|27736.3|27732.7|27718.3|27714.7|302
1597998300000|2020-08-21 08:25:00|27721.8|27718.2|27716.3|27712.7|27731.8|27728.2|27711.8|27708.2|276
1597998600000|2020-08-21 08:30:00|27715.8|27712.2|27719.3|27715.7|27729.3|27725.7|27699.3|27695.7|468
1597998900000|2020-08-21 08:35:00|27718.8|27715.2|27713.8|27710.2|27719.3|27715.7|27701.8|27698.2|294
1597999200000|2020-08-21 08:40:00|27713.3|27709.7|27702.3|27698.7|27713.3|27709.7|27694.8|27691.2|276
1597999500000|2020-08-21 08:45:00|27701.8|27698.2|27703.8|27700.2|27721.3|27717.7|27696.3|27692.7|392
1597999800000|2020-08-21 08:50:00|27704.3|27700.7|27709.3|27705.7|27711.3|27707.7|27697.3|27693.7|145
1598000100000|2020-08-21 08:55:00|27709.8|27706.2|27713.8|27710.2|27722.8|27719.2|27706.8|27703.2|283
1598000400000|2020-08-21 09:00:00|27713.3|27709.7|27722.3|27718.7|27722.8|27719.2|27695.3|27691.7|278
1598000700000|2020-08-21 09:05:00|27722.8|27719.2|27729.8|27726.2|27731.8|27728.2|27718.3|27714.7|146
1598001000000|2020-08-21 09:10:00|27728.3|27724.7|27730.3|27726.7|27739.3|27735.7|27727.3|27723.7|180
1598001300000|2020-08-21 09:15:00|27729.8|27726.2|27733.3|27729.7|27735.8|27732.2|27720.3|27716.7|169
1598001600000|2020-08-21 09:20:00|27733.8|27730.2|27735.3|27731.7|27738.8|27735.2|27731.8|27728.2|103
1598001900000|2020-08-21 09:25:00|27735.8|27732.2|27738.3|27734.7|27745.8|27742.2|27734.3|27730.7|121
1598002200000|2020-08-21 09:30:00|27738.8|27735.2|27730.8|27727.2|27740.8|27737.2|27727.8|27724.2|83
1598002500000|2020-08-21 09:35:00|27730.3|27726.7|27729.3|27725.7|27734.8|27731.2|27727.8|27724.2|70
1598002800000|2020-08-21 09:40:00|27729.8|27726.2|27719.8|27716.2|27736.8|27733.2|27714.8|27711.2|164
1598003100000|2020-08-21 09:45:00|27720.3|27716.7|27749.3|27745.7|27749.3|27745.7|27716.8|27713.2|251
1598003400000|2020-08-21 09:50:00|27748.3|27744.7|27743.3|27739.7|27752.3|27748.7|27741.8|27738.2|368
1598003700000|2020-08-21 09:55:00|27742.8|27739.2|27740.3|27736.7|27747.8|27744.2|27737.8|27734.2|312
1598004000000|2020-08-21 10:00:00|27739.8|27736.2|27735.8|27732.2|27746.8|27743.2|27734.8|27731.2|302
1598004300000|2020-08-21 10:05:00|27736.3|27732.7|27731.3|27727.7|27742.3|27738.7|27728.8|27725.2|331
1598004600000|2020-08-21 10:10:00|27731.8|27728.2|27742.8|27739.2|27743.8|27740.2|27725.8|27722.2|321
1598004900000|2020-08-21 10:15:00|27743.3|27739.7|27734.3|27730.7|27750.8|27747.2|27730.3|27726.7|279
1598005200000|2020-08-21 10:20:00|27733.8|27730.2|27713.3|27709.7|27735.3|27731.7|27711.8|27708.2|408
1598005500000|2020-08-21 10:25:00|27713.8|27710.2|27711.8|27708.2|27714.8|27711.2|27703.8|27700.2|377
1598005800000|2020-08-21 10:30:00|27712.3|27708.7|27705.8|27702.2|27717.3|27713.7|27702.3|27698.7|183
1598006100000|2020-08-21 10:35:00|27706.3|27702.7|27699.8|27696.2|27712.8|27709.2|27699.3|27695.7|190
1598006400000|2020-08-21 10:40:00|27700.3|27696.7|27685.3|27681.7|27700.3|27696.7|27677.3|27673.7|553
1598006700000|2020-08-21 10:45:00|27685.8|27682.2|27669.3|27665.7|27690.8|27687.2|27669.3|27665.7|412
1598007000000|2020-08-21 10:50:00|27669.8|27666.2|27673.8|27670.2|27681.8|27678.2|27663.3|27659.7|410
1598007300000|2020-08-21 10:55:00|27674.8|27671.2|27682.8|27679.2|27683.8|27680.2|27670.3|27666.7|259
1598007600000|2020-08-21 11:00:00|27683.8|27680.2|27684.3|27680.7|27686.8|27683.2|27676.3|27672.7|328
1598007900000|2020-08-21 11:05:00|27684.8|27681.2|27676.3|27672.7|27685.3|27681.7|27669.8|27666.2|198
1598008200000|2020-08-21 11:10:00|27675.8|27672.2|27693.8|27690.2|27698.3|27694.7|27671.8|27668.2|299
1598008500000|2020-08-21 11:15:00|27694.3|27690.7|27685.3|27681.7|27697.3|27693.7|27679.3|27675.7|160
1598008800000|2020-08-21 11:20:00|27684.8|27681.2|27681.3|27677.7|27689.8|27686.2|27666.3|27662.7|350
1598009100000|2020-08-21 11:25:00|27680.8|27677.2|27678.3|27674.7|27685.3|27681.7|27672.3|27668.7|137
1598009400000|2020-08-21 11:30:00|27678.8|27675.2|27673.8|27670.2|27685.8|27682.2|27669.3|27665.7|173
1598009700000|2020-08-21 11:35:00|27673.3|27669.7|27646.8|27643.2|27673.8|27670.2|27641.8|27638.2|607
1598010000000|2020-08-21 11:40:00|27646.3|27642.7|27649.8|27646.2|27651.3|27647.7|27632.8|27629.2|443
1598010300000|2020-08-21 11:45:00|27649.3|27645.7|27609.3|27605.7|27649.3|27645.7|27604.3|27600.7|791
1598010600000|2020-08-21 11:50:00|27608.8|27605.2|27612.8|27609.2|27616.3|27612.7|27587.8|27584.2|693
1598010900000|2020-08-21 11:55:00|27613.8|27610.2|27582.3|27578.7|27616.8|27613.2|27578.8|27575.2|747
1598011200000|2020-08-21 12:00:00|27583.3|27579.7|27544.8|27541.2|27584.8|27581.2|27533.8|27530.2|1794
1598011500000|2020-08-21 12:05:00|27544.3|27540.7|27546.8|27543.2|27554.3|27550.7|27533.8|27530.2|905
1598011800000|2020-08-21 12:10:00|27546.3|27542.7|27558.3|27554.7|27560.8|27557.2|27528.8|27525.2|971
1598012100000|2020-08-21 12:15:00|27557.8|27554.2|27587.3|27583.7|27590.8|27587.2|27551.8|27548.2|819
1598012400000|2020-08-21 12:20:00|27586.8|27583.2|27588.3|27584.7|27589.8|27586.2|27563.3|27559.7|736
1598012700000|2020-08-21 12:25:00|27587.8|27584.2|27597.3|27593.7|27603.3|27599.7|27579.8|27576.2|498
1598013000000|2020-08-21 12:30:00|27597.8|27594.2|27616.3|27612.7|27620.8|27617.2|27587.8|27584.2|616
1598013300000|2020-08-21 12:35:00|27616.8|27613.2|27626.3|27622.7|27632.8|27629.2|27612.3|27608.7|622
1598013600000|2020-08-21 12:40:00|27626.8|27623.2|27637.3|27633.7|27641.8|27638.2|27625.8|27622.2|687
1598013900000|2020-08-21 12:45:00|27636.8|27633.2|27633.8|27630.2|27638.3|27634.7|27619.3|27615.7|481
1598014200000|2020-08-21 12:50:00|27633.3|27629.7|27647.3|27643.7|27648.3|27644.7|27626.8|27623.2|800
1598014500000|2020-08-21 12:55:00|27646.8|27643.2|27632.3|27628.7|27650.3|27646.7|27631.8|27628.2|567
1598014800000|2020-08-21 13:00:00|27631.3|27627.7|27617.8|27614.2|27635.3|27631.7|27603.8|27600.2|975
1598015100000|2020-08-21 13:05:00|27617.3|27613.7|27661.8|27658.2|27661.8|27658.2|27617.3|27613.7|1117
1598015400000|2020-08-21 13:10:00|27661.3|27657.7|27681.3|27677.7|27691.8|27688.2|27658.8|27655.2|1312
1598015700000|2020-08-21 13:15:00|27680.8|27677.2|27700.3|27696.7|27720.3|27716.7|27678.8|27675.2|1451
1598016000000|2020-08-21 13:20:00|27700.8|27697.2|27724.3|27720.7|27731.8|27728.2|27699.8|27696.2|990
1598016300000|2020-08-21 13:25:00|27724.8|27721.2|27707.3|27703.7|27728.8|27725.2|27701.8|27698.2|2088
1598016600000|2020-08-21 13:30:00|27706.7|27704.3|27730.2|27727.8|27737.2|27734.8|27686.7|27684.3|6993
1598016900000|2020-08-21 13:35:00|27730.7|27728.3|27742.2|27739.8|27743.7|27741.3|27698.7|27696.3|4257
1598017200000|2020-08-21 13:40:00|27742.7|27740.3|27723.7|27721.3|27746.2|27743.8|27716.2|27713.8|3304
1598017500000|2020-08-21 13:45:00|27739.7|27737.3|27806.2|27803.8|27811.2|27808.8|27737.2|27734.8|4391
1598017800000|2020-08-21 13:50:00|27806.7|27804.3|27820.7|27818.3|27827.2|27824.8|27782.2|27779.8|3351
1598018100000|2020-08-21 13:55:00|27821.2|27818.8|27814.2|27811.8|27827.2|27824.8|27804.2|27801.8|1893
1598018400000|2020-08-21 14:00:00|27814.7|27812.3|27797.2|27794.8|27832.2|27829.8|27795.2|27792.8|2728
1598018700000|2020-08-21 14:05:00|27796.7|27794.3|27835.7|27833.3|27844.2|27841.8|27789.2|27786.8|3295
1598019000000|2020-08-21 14:10:00|27835.2|27832.8|27778.2|27775.8|27837.2|27834.8|27776.7|27774.3|2961
1598019300000|2020-08-21 14:15:00|27776.2|27773.8|27780.7|27778.3|27799.2|27796.8|27774.2|27771.8|2279
1598019600000|2020-08-21 14:20:00|27781.2|27778.8|27765.2|27762.8|27781.7|27779.3|27755.7|27753.3|2221
1598019900000|2020-08-21 14:25:00|27764.2|27761.8|27786.2|27783.8|27795.2|27792.8|27757.2|27754.8|1975
1598020200000|2020-08-21 14:30:00|27786.7|27784.3|27787.2|27784.8|27798.2|27795.8|27771.2|27768.8|1867
1598020500000|2020-08-21 14:35:00|27786.7|27784.3|27802.2|27799.8|27805.2|27802.8|27781.7|27779.3|1615
1598020800000|2020-08-21 14:40:00|27802.7|27800.3|27791.2|27788.8|27811.2|27808.8|27787.2|27784.8|1378
1598021100000|2020-08-21 14:45:00|27790.7|27788.3|27800.2|27797.8|27813.2|27810.8|27782.7|27780.3|1687
1598021400000|2020-08-21 14:50:00|27799.7|27797.3|27808.7|27806.3|27819.2|27816.8|27796.2|27793.8|1430
1598021700000|2020-08-21 14:55:00|27809.2|27806.8|27798.2|27795.8|27824.7|27822.3|27786.7|27784.3|2412
1598022000000|2020-08-21 15:00:00|27797.7|27795.3|27788.7|27786.3|27804.2|27801.8|27774.2|27771.8|2025
1598022300000|2020-08-21 15:05:00|27789.2|27786.8|27824.2|27821.8|27830.2|27827.8|27789.2|27786.8|2271
1598022600000|2020-08-21 15:10:00|27822.2|27819.8|27816.7|27814.3|27841.2|27838.8|27810.2|27807.8|1866
1598022900000|2020-08-21 15:15:00|27816.2|27813.8|27795.7|27793.3|27827.2|27824.8|27792.7|27790.3|1649
1598023200000|2020-08-21 15:20:00|27796.2|27793.8|27821.7|27819.3|27827.2|27824.8|27795.7|27793.3|1185
1598023500000|2020-08-21 15:25:00|27821.2|27818.8|27815.7|27813.3|27825.2|27822.8|27811.2|27808.8|783
1598023800000|2020-08-21 15:30:00|27816.2|27813.8|27812.7|27810.3|27832.7|27830.3|27808.7|27806.3|1540
1598024100000|2020-08-21 15:35:00|27813.2|27810.8|27806.7|27804.3|27815.7|27813.3|27793.2|27790.8|2142
1598024400000|2020-08-21 15:40:00|27807.2|27804.8|27782.2|27779.8|27808.7|27806.3|27777.7|27775.3|1450
1598024700000|2020-08-21 15:45:00|27782.7|27780.3|27792.2|27789.8|27804.2|27801.8|27779.2|27776.8|1415
1598025000000|2020-08-21 15:50:00|27791.7|27789.3|27783.7|27781.3|27803.2|27800.8|27782.7|27780.3|993
1598025300000|2020-08-21 15:55:00|27783.2|27780.8|27767.2|27764.8|27797.7|27795.3|27763.2|27760.8|1337
1598025600000|2020-08-21 16:00:00|27767.7|27765.3|27781.7|27779.3|27785.2|27782.8|27762.7|27760.3|1602
1598025900000|2020-08-21 16:05:00|27782.2|27779.8|27803.7|27801.3|27804.2|27801.8|27781.2|27778.8|1304
1598026200000|2020-08-21 16:10:00|27802.7|27800.3|27818.7|27816.3|27820.7|27818.3|27802.2|27799.8|1010
1598026500000|2020-08-21 16:15:00|27819.2|27816.8|27828.7|27826.3|27832.7|27830.3|27815.2|27812.8|819
1598026800000|2020-08-21 16:20:00|27827.7|27825.3|27830.7|27828.3|27836.7|27834.3|27823.2|27820.8|703
1598027100000|2020-08-21 16:25:00|27830.2|27827.8|27819.2|27816.8|27833.2|27830.8|27816.7|27814.3|707
1598027400000|2020-08-21 16:30:00|27818.7|27816.3|27824.2|27821.8|27826.7|27824.3|27817.7|27815.3|636
1598027700000|2020-08-21 16:35:00|27824.7|27822.3|27823.7|27821.3|27831.7|27829.3|27818.7|27816.3|657
1598028000000|2020-08-21 16:40:00|27823.5|27821.1|27839|27836.6|27839|27836.6|27820|27817.6|608
1598028300000|2020-08-21 16:45:00|27838.5|27836.1|27851.5|27849.1|27854|27851.6|27836|27833.6|1075
1598028600000|2020-08-21 16:50:00|27851|27848.6|27842.5|27840.1|27851.5|27849.1|27835.5|27833.1|809
1598028900000|2020-08-21 16:55:00|27842|27839.6|27838|27835.6|27850.5|27848.1|27833.5|27831.1|589
1598029200000|2020-08-21 17:00:00|27838.5|27836.1|27848|27845.6|27849.5|27847.1|27827|27824.6|1357
1598029500000|2020-08-21 17:05:00|27848.5|27846.1|27852|27849.6|27854|27851.6|27842.5|27840.1|698
1598029800000|2020-08-21 17:10:00|27851.5|27849.1|27865.5|27863.1|27866.5|27864.1|27844.5|27842.1|981
1598030100000|2020-08-21 17:15:00|27866|27863.6|27852.5|27850.1|27873.5|27871.1|27852|27849.6|758
1598030400000|2020-08-21 17:20:00|27852|27849.6|27842|27839.6|27852.5|27850.1|27841.5|27839.1|914
1598030700000|2020-08-21 17:25:00|27841.5|27839.1|27848|27845.6|27850.5|27848.1|27834.5|27832.1|851
1598031000000|2020-08-21 17:30:00|27847|27844.6|27863.5|27861.1|27864|27861.6|27845.5|27843.1|586
1598031300000|2020-08-21 17:35:00|27864|27861.6|27882.5|27880.1|27887.5|27885.1|27861|27858.6|1083
1598031600000|2020-08-21 17:40:00|27882|27879.6|27889.5|27887.1|27891.5|27889.1|27880.5|27878.1|779
1598031900000|2020-08-21 17:45:00|27889|27886.6|27893.5|27891.1|27897.5|27895.1|27881.5|27879.1|738
1598032200000|2020-08-21 17:50:00|27894|27891.6|27881|27878.6|27894.5|27892.1|27879.5|27877.1|519
1598032500000|2020-08-21 17:55:00|27880.5|27878.1|27886|27883.6|27886.5|27884.1|27872|27869.6|668
1598032800000|2020-08-21 18:00:00|27886.5|27884.1|27881.5|27879.1|27896.5|27894.1|27871|27868.6|1398
1598033100000|2020-08-21 18:05:00|27881|27878.6|27886.5|27884.1|27888.5|27886.1|27880.5|27878.1|609
1598033400000|2020-08-21 18:10:00|27886|27883.6|27888|27885.6|27893.5|27891.1|27875.5|27873.1|1295
1598033700000|2020-08-21 18:15:00|27887.5|27885.1|27890.5|27888.1|27895.5|27893.1|27886|27883.6|519
1598034000000|2020-08-21 18:20:00|27890|27887.6|27894|27891.6|27900.5|27898.1|27888.5|27886.1|770
1598034300000|2020-08-21 18:25:00|27894.5|27892.1|27907.5|27905.1|27908.5|27906.1|27893.5|27891.1|701
1598034600000|2020-08-21 18:30:00|27908|27905.6|27923.5|27921.1|27926.5|27924.1|27907.5|27905.1|1470
1598034900000|2020-08-21 18:35:00|27924|27921.6|27917.5|27915.1|27932.5|27930.1|27915.5|27913.1|1016
1598035200000|2020-08-21 18:40:00|27918|27915.6|27916.5|27914.1|27920|27917.6|27911.5|27909.1|804
1598035500000|2020-08-21 18:45:00|27917|27914.6|27916|27913.6|27930.5|27928.1|27909.5|27907.1|1883
1598035800000|2020-08-21 18:50:00|27916.5|27914.1|27927.5|27925.1|27933.5|27931.1|27916|27913.6|1031
1598036100000|2020-08-21 18:55:00|27928|27925.6|27934|27931.6|27945.5|27943.1|27924.5|27922.1|988
1598036400000|2020-08-21 19:00:00|27934.5|27932.1|27950.5|27948.1|27963|27960.6|27931|27928.6|1854
1598036700000|2020-08-21 19:05:00|27950|27947.6|27954.5|27952.1|27954.5|27952.1|27938.5|27936.1|931
1598037000000|2020-08-21 19:10:00|27954|27951.6|27954|27951.6|27961.5|27959.1|27944.5|27942.1|925
1598037300000|2020-08-21 19:15:00|27954.5|27952.1|27939.5|27937.1|27954.5|27952.1|27938.5|27936.1|979
1598037600000|2020-08-21 19:20:00|27940|27937.6|27953.5|27951.1|27957|27954.6|27937|27934.6|781
1598037900000|2020-08-21 19:25:00|27954|27951.6|27943.5|27941.1|27961.5|27959.1|27934.5|27932.1|1188
1598038200000|2020-08-21 19:30:00|27943|27940.6|27936|27933.6|27948.5|27946.1|27930.5|27928.1|1224
1598038500000|2020-08-21 19:35:00|27936.5|27934.1|27937.5|27935.1|27950.5|27948.1|27931.5|27929.1|1015
1598038800000|2020-08-21 19:40:00|27938|27935.6|27917|27914.6|27940|27937.6|27910.5|27908.1|1649
1598039100000|2020-08-21 19:45:00|27916.5|27914.1|27928.5|27926.1|27936|27933.6|27914.5|27912.1|1663
1598039400000|2020-08-21 19:50:00|27928|27925.6|27943.5|27941.1|27947|27944.6|27922.5|27920.1|2012
1598039700000|2020-08-21 19:55:00|27944.5|27942.1|27936.5|27934.1|27955.5|27953.1|27933.5|27931.1|3349
1598040000000|2020-08-21 20:00:00|27929.5|27927.1|27940.7|27935.9|27944.7|27939.9|27924.7|27919.9|1335
1598040300000|2020-08-21 20:05:00|27940.2|27935.4|27939.7|27934.9|27943.7|27938.9|27935.7|27930.9|510
1598040600000|2020-08-21 20:10:00|27939.2|27934.4|27917.6|27907.8|27940.7|27935.9|27909.7|27904.9|808
1598040900000|2020-08-21 20:15:00|27917.3|27907.5|27926.4|27916.6|27926.7|27916.9|27917.1|27907.3|1
1598041200000|2020-08-21 20:20:00|27924.9|27915.1|27926.5|27916.7|27927.1|27917.3|27923.5|27913.7|0
1598041500000|2020-08-21 20:25:00|27926.8|27917|27925.3|27915.5|27927.6|27917.8|27924.7|27914.9|0
1598041800000|2020-08-21 20:30:00|27917.2|27912.4|27927.2|27922.4|27927.2|27922.4|27910.2|27905.4|241
1598042100000|2020-08-21 20:35:00|27923.2|27918.4|27926.2|27921.4|27929.2|27924.4|27919.2|27914.4|117
1598042400000|2020-08-21 20:40:00|27927.2|27922.4|27918.2|27913.4|27928.2|27923.4|27917.2|27912.4|70
1598042700000|2020-08-21 20:45:00|27921.2|27916.4|27917.2|27912.4|27924.2|27919.4|27914.2|27909.4|72
1598043000000|2020-08-21 20:50:00|27918.2|27913.4|27909.2|27904.4|27921.2|27916.4|27909.2|27904.4|66
1598043300000|2020-08-21 20:55:00|27914.2|27909.4|27911.3|27901.5|27922.2|27917.4|27906.5|27896.7|73
1598220000000|2020-08-23 22:00:00|27960.2|27955.4|27999.2|27994.4|28002.2|27997.4|27949.7|27944.9|639
1598220300000|2020-08-23 22:05:00|27998.7|27993.9|27980.2|27975.4|28000.2|27995.4|27969.7|27964.9|288
1598220600000|2020-08-23 22:10:00|27981.2|27976.4|27962.7|27957.9|27985.2|27980.4|27961.7|27956.9|187
1598220900000|2020-08-23 22:15:00|27963.2|27958.4|27970.2|27965.4|27975.2|27970.4|27961.7|27956.9|108
1598221200000|2020-08-23 22:20:00|27970.7|27965.9|27976.2|27971.4|27981.2|27976.4|27967.2|27962.4|89
1598221500000|2020-08-23 22:25:00|27975.7|27970.9|27970.2|27965.4|27976.7|27971.9|27967.7|27962.9|81
1598221800000|2020-08-23 22:30:00|27970.7|27965.9|27976.2|27971.4|27976.7|27971.9|27966.2|27961.4|89
1598222100000|2020-08-23 22:35:00|27977.2|27972.4|27978.2|27973.4|27984.7|27979.9|27973.7|27968.9|105
1598222400000|2020-08-23 22:40:00|27978.7|27973.9|27988.2|27983.4|27994.2|27989.4|27977.2|27972.4|102
1598222700000|2020-08-23 22:45:00|27988.7|27983.9|27987.7|27982.9|27990.2|27985.4|27983.2|27978.4|61
1598223000000|2020-08-23 22:50:00|27988.2|27983.4|27989.2|27984.4|27990.7|27985.9|27985.2|27980.4|41
1598223300000|2020-08-23 22:55:00|27989.7|27984.9|27986.7|27981.9|27995.2|27990.4|27985.7|27980.9|134
1598223600000|2020-08-23 23:00:00|27988.2|27983.4|27998.7|27993.9|27999.2|27994.4|27986.7|27981.9|131
1598223900000|2020-08-23 23:05:00|27999.2|27994.4|27999.2|27994.4|27999.7|27994.9|27993.2|27988.4|80
1598224200000|2020-08-23 23:10:00|27999.7|27994.9|27994.2|27989.4|28000.2|27995.4|27994.2|27989.4|62
1598224500000|2020-08-23 23:15:00|27994.7|27989.9|27991.2|27986.4|27996.2|27991.4|27991.2|27986.4|30
1598224800000|2020-08-23 23:20:00|27991.7|27986.9|27995.2|27990.4|27995.2|27990.4|27988.7|27983.9|38
1598225100000|2020-08-23 23:25:00|27994.7|27989.9|27993.2|27988.4|27997.2|27992.4|27989.2|27984.4|62
1598225400000|2020-08-23 23:30:00|27993.7|27988.9|27976.7|27971.9|27993.7|27988.9|27973.7|27968.9|267
1598225700000|2020-08-23 23:35:00|27976.2|27971.4|27983.2|27978.4|27983.7|27978.9|27973.7|27968.9|112
1598226000000|2020-08-23 23:40:00|27983.7|27978.9|27980.2|27975.4|27983.7|27978.9|27978.7|27973.9|54
1598226300000|2020-08-23 23:45:00|27979.7|27974.9|27982.2|27977.4|27987.2|27982.4|27978.2|27973.4|118
1598226600000|2020-08-23 23:50:00|27981.7|27976.9|27960.2|27955.4|27982.2|27977.4|27953.7|27948.9|185
1598226900000|2020-08-23 23:55:00|27960.7|27955.9|27959.2|27954.4|27961.2|27956.4|27943.2|27938.4|273
1598227200000|2020-08-24 00:00:00|27958.2|27953.4|27946.2|27941.4|27962.7|27957.9|27941.7|27936.9|307
1598227500000|2020-08-24 00:05:00|27945.7|27940.9|27962.2|27957.4|27965.2|27960.4|27933.7|27928.9|375
1598227800000|2020-08-24 00:10:00|27962.7|27957.9|27961.2|27956.4|27970.7|27965.9|27954.7|27949.9|192
1598228100000|2020-08-24 00:15:00|27961.7|27956.9|27968.2|27963.4|27975.2|27970.4|27958.2|27953.4|197
1598228400000|2020-08-24 00:20:00|27968.7|27963.9|27966.7|27961.9|27975.7|27970.9|27962.7|27957.9|121
1598228700000|2020-08-24 00:25:00|27965.2|27960.4|27966.2|27961.4|27969.7|27964.9|27962.2|27957.4|53
1598229000000|2020-08-24 00:30:00|27965.7|27960.9|27964.7|27959.9|27971.2|27966.4|27959.7|27954.9|64
1598229300000|2020-08-24 00:35:00|27964.2|27959.4|27955.2|27950.4|27968.2|27963.4|27943.2|27938.4|130
1598229600000|2020-08-24 00:40:00|27954.7|27949.9|27953.2|27948.4|27957.7|27952.9|27947.7|27942.9|88
1598229900000|2020-08-24 00:45:00|27953.7|27948.9|27956.2|27951.4|27963.2|27958.4|27951.7|27946.9|66
1598230200000|2020-08-24 00:50:00|27956.7|27951.9|27971.7|27966.9|27975.7|27970.9|27952.7|27947.9|162
1598230500000|2020-08-24 00:55:00|27971.2|27966.4|27969.2|27964.4|27973.2|27968.4|27964.2|27959.4|63
1598230800000|2020-08-24 01:00:00|27969.7|27964.9|27968.2|27963.4|27979.2|27974.4|27962.2|27957.4|183
1598231100000|2020-08-24 01:05:00|27967.7|27962.9|27966.2|27961.4|27968.2|27963.4|27955.7|27950.9|225
1598231400000|2020-08-24 01:10:00|27967.2|27962.4|27967.2|27962.4|27969.7|27964.9|27954.7|27949.9|67
1598231700000|2020-08-24 01:15:00|27967.7|27962.9|27978.7|27973.9|27983.7|27978.9|27967.2|27962.4|196
1598232000000|2020-08-24 01:20:00|27979.2|27974.4|27986.2|27981.4|27987.7|27982.9|27979.2|27974.4|204
1598232300000|2020-08-24 01:25:00|27986.7|27981.9|27990.2|27985.4|27993.7|27988.9|27983.2|27978.4|221
1598232600000|2020-08-24 01:30:00|27990.7|27985.9|27986.7|27981.9|27991.2|27986.4|27980.7|27975.9|138
1598232900000|2020-08-24 01:35:00|27986.2|27981.4|27990.7|27985.9|27991.7|27986.9|27983.7|27978.9|90
1598233200000|2020-08-24 01:40:00|27990.2|27985.4|27996.2|27991.4|28012.2|28007.4|27989.7|27984.9|491
1598233500000|2020-08-24 01:45:00|27995.7|27990.9|27988.2|27983.4|27999.2|27994.4|27986.7|27981.9|148
1598233800000|2020-08-24 01:50:00|27988.7|27983.9|27990.2|27985.4|27993.2|27988.4|27986.2|27981.4|94
1598234100000|2020-08-24 01:55:00|27990.7|27985.9|27990.2|27985.4|27995.2|27990.4|27989.7|27984.9|60
1598234400000|2020-08-24 02:00:00|27990.7|27985.9|27996.7|27991.9|27996.7|27991.9|27989.7|27984.9|132
1598234700000|2020-08-24 02:05:00|27996.2|27991.4|27996.2|27991.4|27998.7|27993.9|27992.7|27987.9|103
1598235000000|2020-08-24 02:10:00|27995.7|27990.9|28010.2|28005.4|28010.7|28005.9|27995.2|27990.4|230
1598235300000|2020-08-24 02:15:00|28010.7|28005.9|28008.2|28003.4|28010.7|28005.9|28005.2|28000.4|50
1598235600000|2020-08-24 02:20:00|28008.7|28003.9|28005.2|28000.4|28010.2|28005.4|28004.7|27999.9|33
1598235900000|2020-08-24 02:25:00|28005.7|28000.9|28001.2|27996.4|28007.2|28002.4|28000.7|27995.9|47
1598236200000|2020-08-24 02:30:00|28001.7|27996.9|28003.2|27998.4|28006.7|28001.9|27999.7|27994.9|58
1598236500000|2020-08-24 02:35:00|28003.7|27998.9|27998.7|27993.9|28005.7|28000.9|27997.2|27992.4|44
1598236800000|2020-08-24 02:40:00|27999.2|27994.4|27998.7|27993.9|28003.7|27998.9|27997.2|27992.4|44
1598237100000|2020-08-24 02:45:00|27998.2|27993.4|27996.7|27991.9|28001.2|27996.4|27996.2|27991.4|50
1598237400000|2020-08-24 02:50:00|27996.2|27991.4|27995.2|27990.4|28000.2|27995.4|27993.7|27988.9|76
1598237700000|2020-08-24 02:55:00|27995.7|27990.9|27990.2|27985.4|27997.2|27992.4|27989.2|27984.4|43
1598238000000|2020-08-24 03:00:00|27989.7|27984.9|27992.7|27987.9|27998.2|27993.4|27989.2|27984.4|52
1598238300000|2020-08-24 03:05:00|27992.2|27987.4|27996.7|27991.9|27999.7|27994.9|27992.2|27987.4|29
1598238600000|2020-08-24 03:10:00|27997.2|27992.4|27993.7|27988.9|28000.7|27995.9|27993.7|27988.9|44
1598238900000|2020-08-24 03:15:00|27994.2|27989.4|27992.2|27987.4|27996.7|27991.9|27992.2|27987.4|76
1598239200000|2020-08-24 03:20:00|27991.7|27986.9|27994.7|27989.9|28000.2|27995.4|27991.2|27986.4|63
1598239500000|2020-08-24 03:25:00|27994.2|27989.4|27995.2|27990.4|27995.2|27990.4|27993.2|27988.4|19
1598239800000|2020-08-24 03:30:00|27994.7|27989.9|27992.7|27987.9|27996.7|27991.9|27990.2|27985.4|59
1598240100000|2020-08-24 03:35:00|27992.2|27987.4|27995.2|27990.4|27997.2|27992.4|27990.2|27985.4|77
1598240400000|2020-08-24 03:40:00|27995.7|27990.9|27990.2|27985.4|27997.2|27992.4|27988.2|27983.4|65
1598240700000|2020-08-24 03:45:00|27989.7|27984.9|27992.2|27987.4|27995.2|27990.4|27989.7|27984.9|28
1598241000000|2020-08-24 03:50:00|27992.7|27987.9|27994.2|27989.4|27998.7|27993.9|27990.2|27985.4|80
1598241300000|2020-08-24 03:55:00|27993.7|27988.9|27985.7|27980.9|27994.2|27989.4|27984.7|27979.9|48
1598241600000|2020-08-24 04:00:00|27985.2|27980.4|27983.7|27978.9|27987.7|27982.9|27983.7|27978.9|64
1598241900000|2020-08-24 04:05:00|27984.2|27979.4|27979.7|27974.9|27986.2|27981.4|27978.2|27973.4|148
1598242200000|2020-08-24 04:10:00|27979.2|27974.4|27980.2|27975.4|27982.7|27977.9|27976.7|27971.9|55
1598242500000|2020-08-24 04:15:00|27980.7|27975.9|27980.7|27975.9|27984.2|27979.4|27976.7|27971.9|84
1598242800000|2020-08-24 04:20:00|27981.2|27976.4|27983.2|27978.4|27984.7|27979.9|27980.2|27975.4|43
1598243100000|2020-08-24 04:25:00|27983.7|27978.9|27982.2|27977.4|27985.7|27980.9|27982.2|27977.4|27
1598243400000|2020-08-24 04:30:00|27983.2|27978.4|27988.2|27983.4|27989.2|27984.4|27983.2|27978.4|59
1598243700000|2020-08-24 04:35:00|27990.2|27985.4|27984.2|27979.4|27990.7|27985.9|27982.2|27977.4|43
1598244000000|2020-08-24 04:40:00|27984.7|27979.9|27987.2|27982.4|27988.2|27983.4|27982.2|27977.4|34
1598244300000|2020-08-24 04:45:00|27987.7|27982.9|27986.2|27981.4|27988.7|27983.9|27985.2|27980.4|34
1598244600000|2020-08-24 04:50:00|27985.7|27980.9|27985.2|27980.4|27986.2|27981.4|27981.2|27976.4|63
1598244900000|2020-08-24 04:55:00|27984.7|27979.9|27987.2|27982.4|27987.7|27982.9|27983.7|27978.9|47
1598245200000|2020-08-24 05:00:00|27987.7|27982.9|27990.2|27985.4|27996.7|27991.9|27987.2|27982.4|112
1598245500000|2020-08-24 05:05:00|27990.7|27985.9|27989.2|27984.4|27995.7|27990.9|27987.2|27982.4|47
1598245800000|2020-08-24 05:10:00|27989.7|27984.9|27991.2|27986.4|27992.2|27987.4|27985.7|27980.9|32
1598246100000|2020-08-24 05:15:00|27991.7|27986.9|27990.7|27985.9|27995.2|27990.4|27990.2|27985.4|25
1598246400000|2020-08-24 05:20:00|27990.2|27985.4|27992.2|27987.4|27994.7|27989.9|27990.2|27985.4|15
1598246700000|2020-08-24 05:25:00|27992.7|27987.9|27992.7|27987.9|27994.7|27989.9|27987.2|27982.4|37
1598247000000|2020-08-24 05:30:00|27993.2|27988.4|28000.7|27995.9|28003.2|27998.4|27992.2|27987.4|77
1598247300000|2020-08-24 05:35:00|28001.2|27996.4|28003.2|27998.4|28005.2|28000.4|27999.2|27994.4|60
1598247600000|2020-08-24 05:40:00|28003.7|27998.9|28006.2|28001.4|28006.7|28001.9|28001.2|27996.4|66
1598247900000|2020-08-24 05:45:00|28007.2|28002.4|27999.2|27994.4|28007.7|28002.9|27998.7|27993.9|63
1598248200000|2020-08-24 05:50:00|27999.7|27994.9|28007.2|28002.4|28009.7|28004.9|27999.2|27994.4|57
1598248500000|2020-08-24 05:55:00|28006.7|28001.9|28014.2|28009.4|28016.2|28011.4|28006.2|28001.4|95
1598248800000|2020-08-24 06:00:00|28013.7|28008.9|28022.6|28019|28036.6|28033|28012.6|28008.9|568
1598249100000|2020-08-24 06:05:00|28022.1|28018.5|28041.6|28038|28043.6|28040|28021.6|28018|305
1598249400000|2020-08-24 06:10:00|28042.1|28038.5|28042.6|28039|28047.1|28043.5|28038.6|28035|168
1598249700000|2020-08-24 06:15:00|28043.1|28039.5|28033.6|28030|28048.1|28044.5|28032.6|28029|134
1598250000000|2020-08-24 06:20:00|28034.1|28030.5|28035.6|28032|28036.1|28032.5|28029.1|28025.5|163
1598250300000|2020-08-24 06:25:00|28035.1|28031.5|28037.6|28034|28043.6|28040|28032.1|28028.5|196
1598250600000|2020-08-24 06:30:00|28038.1|28034.5|28050.6|28047|28053.6|28050|28038.1|28034.5|195
1598250900000|2020-08-24 06:35:00|28051.1|28047.5|28049.6|28046|28056.1|28052.5|28046.6|28043|199
1598251200000|2020-08-24 06:40:00|28050.1|28046.5|28046.1|28042.5|28050.6|28047|28040.6|28037|125
1598251500000|2020-08-24 06:45:00|28046.6|28043|28046.6|28043|28052.1|28048.5|28044.1|28040.5|94
1598251800000|2020-08-24 06:50:00|28046.1|28042.5|28045.6|28042|28049.1|28045.5|28044.6|28041|49
1598252100000|2020-08-24 06:55:00|28046.1|28042.5|28049.6|28046|28053.1|28049.5|28045.6|28042|105
1598252400000|2020-08-24 07:00:00|28049.1|28045.5|28081.6|28078|28094.1|28090.5|28047.6|28044|1015
1598252700000|2020-08-24 07:05:00|28082.1|28078.5|28083.1|28079.5|28095.1|28091.5|28077.1|28073.5|500
1598253000000|2020-08-24 07:10:00|28083.6|28080|28079.6|28076|28102.6|28099|28078.6|28075|516
1598253300000|2020-08-24 07:15:00|28080.1|28076.5|28069.6|28066|28089.1|28085.5|28068.1|28064.5|420
1598253600000|2020-08-24 07:20:00|28070.1|28066.5|28067.6|28064|28083.1|28079.5|28065.6|28062|404
1598253900000|2020-08-24 07:25:00|28067.1|28063.5|28081.6|28078|28082.1|28078.5|28067.1|28063.5|466
1598254200000|2020-08-24 07:30:00|28082.1|28078.5|28072.6|28069|28090.1|28086.5|28072.6|28069|335
1598254500000|2020-08-24 07:35:00|28073.1|28069.5|28086.6|28083|28099.6|28096|28072.6|28069|442
1598254800000|2020-08-24 07:40:00|28086.1|28082.5|28083.6|28080|28089.6|28086|28079.6|28076|267
1598255100000|2020-08-24 07:45:00|28083.1|28079.5|28082.1|28078.5|28089.1|28085.5|28082.1|28078.5|183
1598255400000|2020-08-24 07:50:00|28082.6|28079|28090.6|28087|28098.1|28094.5|28078.6|28075|213
1598255700000|2020-08-24 07:55:00|28091.1|28087.5|28081.6|28078|28098.1|28094.5|28079.6|28076|155
1598256000000|2020-08-24 08:00:00|28082.1|28078.5|28083.6|28080|28097.6|28094|28081.6|28078|372
1598256300000|2020-08-24 08:05:00|28084.1|28080.5|28083.6|28080|28087.1|28083.5|28076.1|28072.5|158
1598256600000|2020-08-24 08:10:00|28083.1|28079.5|28076.6|28073|28083.6|28080|28074.6|28071|119
1598256900000|2020-08-24 08:15:00|28077.1|28073.5|28081.1|28077.5|28083.6|28080|28074.1|28070.5|257
1598257200000|2020-08-24 08:20:00|28080.6|28077|28094.6|28091|28096.1|28092.5|28080.1|28076.5|322
1598257500000|2020-08-24 08:25:00|28095.1|28091.5|28083.1|28079.5|28097.1|28093.5|28080.6|28077|257
1598257800000|2020-08-24 08:30:00|28082.6|28079|28095.6|28092|28106.1|28102.5|28079.6|28076|288
1598258100000|2020-08-24 08:35:00|28095.1|28091.5|28089.6|28086|28100.6|28097|28088.6|28085|124
1598258400000|2020-08-24 08:40:00|28090.6|28087|28113.6|28110|28117.1|28113.5|28089.6|28086|246
1598258700000|2020-08-24 08:45:00|28113.1|28109.5|28133.6|28130|28134.6|28131|28108.6|28105|490
1598259000000|2020-08-24 08:50:00|28134.6|28131|28132.1|28128.5|28139.1|28135.5|28123.6|28120|388
1598259300000|2020-08-24 08:55:00|28131.1|28127.5|28128.6|28125|28139.6|28136|28125.1|28121.5|347
1598259600000|2020-08-24 09:00:00|28129.1|28125.5|28128.6|28125|28134.6|28131|28118.6|28115|296
1598259900000|2020-08-24 09:05:00|28128.1|28124.5|28128.6|28125|28133.1|28129.5|28127.6|28124|226
1598260200000|2020-08-24 09:10:00|28128.1|28124.5|28123.6|28120|28130.6|28127|28123.1|28119.5|146
1598260500000|2020-08-24 09:15:00|28124.1|28120.5|28127.6|28124|28129.6|28126|28121.1|28117.5|128
1598260800000|2020-08-24 09:20:00|28128.1|28124.5|28130.6|28127|28133.1|28129.5|28125.6|28122|140
1598261100000|2020-08-24 09:25:00|28130.1|28126.5|28136.6|28133|28137.1|28133.5|28122.1|28118.5|229
1598261400000|2020-08-24 09:30:00|28136.1|28132.5|28128.6|28125|28136.1|28132.5|28126.1|28122.5|161
1598261700000|2020-08-24 09:35:00|28129.1|28125.5|28137.6|28134|28141.6|28138|28129.1|28125.5|209
1598262000000|2020-08-24 09:40:00|28138.1|28134.5|28149.1|28145.5|28150.6|28147|28134.6|28131|318
1598262300000|2020-08-24 09:45:00|28149.6|28146|28152.6|28149|28156.1|28152.5|28146.6|28143|201
1598262600000|2020-08-24 09:50:00|28153.1|28149.5|28143.1|28139.5|28155.1|28151.5|28142.6|28139|240
1598262900000|2020-08-24 09:55:00|28143.6|28140|28143.6|28140|28149.6|28146|28135.6|28132|206
1598263200000|2020-08-24 10:00:00|28144.1|28140.5|28141.1|28137.5|28155.1|28151.5|28139.1|28135.5|243
1598263500000|2020-08-24 10:05:00|28141.6|28138|28146.6|28143|28148.1|28144.5|28139.6|28136|173
1598263800000|2020-08-24 10:10:00|28147.1|28143.5|28150.6|28147|28156.6|28153|28146.1|28142.5|145
1598264100000|2020-08-24 10:15:00|28150.1|28146.5|28155.1|28151.5|28155.6|28152|28149.6|28146|86
1598264400000|2020-08-24 10:20:00|28155.6|28152|28143.6|28140|28158.6|28155|28143.1|28139.5|163
1598264700000|2020-08-24 10:25:00|28144.1|28140.5|28151.6|28148|28152.6|28149|28143.6|28140|65
1598265000000|2020-08-24 10:30:00|28151.1|28147.5|28175.6|28172|28176.1|28172.5|28149.6|28146|341
1598265300000|2020-08-24 10:35:00|28175.1|28171.5|28181.6|28178|28186.1|28182.5|28174.1|28170.5|261
1598265600000|2020-08-24 10:40:00|28181.1|28177.5|28177.1|28173.5|28192.6|28189|28177.1|28173.5|272
1598265900000|2020-08-24 10:45:00|28177.6|28174|28174.6|28171|28184.6|28181|28174.6|28171|223
1598266200000|2020-08-24 10:50:00|28175.1|28171.5|28190.1|28186.5|28193.1|28189.5|28175.1|28171.5|187
1598266500000|2020-08-24 10:55:00|28190.6|28187|28193.6|28190|28195.6|28192|28187.1|28183.5|183
1598266800000|2020-08-24 11:00:00|28191.1|28187.5|28182.6|28179|28194.6|28191|28177.6|28174|274
1598267100000|2020-08-24 11:05:00|28183.1|28179.5|28182.1|28178.5|28183.6|28180|28177.1|28173.5|183
1598267400000|2020-08-24 11:10:00|28181.6|28178|28189.6|28186|28193.1|28189.5|28180.6|28177|126
1598267700000|2020-08-24 11:15:00|28190.1|28186.5|28200.1|28196.5|28200.1|28196.5|28189.6|28186|160
1598268000000|2020-08-24 11:20:00|28200.6|28197|28199.6|28196|28201.6|28198|28194.6|28191|128
1598268300000|2020-08-24 11:25:00|28199.1|28195.5|28201.1|28197.5|28204.1|28200.5|28197.1|28193.5|183
1598268600000|2020-08-24 11:30:00|28201.6|28198|28200.1|28196.5|28205.6|28202|28195.1|28191.5|188
1598268900000|2020-08-24 11:35:00|28199.6|28196|28195.1|28191.5|28199.6|28196|28191.1|28187.5|157
1598269200000|2020-08-24 11:40:00|28194.6|28191|28192.6|28189|28196.1|28192.5|28188.1|28184.5|175
1598269500000|2020-08-24 11:45:00|28193.1|28189.5|28188.6|28185|28194.6|28191|28185.6|28182|193
1598269800000|2020-08-24 11:50:00|28189.1|28185.5|28191.6|28188|28192.1|28188.5|28185.1|28181.5|89
1598270100000|2020-08-24 11:55:00|28191.1|28187.5|28195.1|28191.5|28204.6|28201|28190.1|28186.5|282
1598270400000|2020-08-24 12:00:00|28198.1|28194.5|28207.1|28203.5|28208.6|28205|28194.1|28190.5|344
1598270700000|2020-08-24 12:05:00|28207.6|28204|28192.6|28189|28209.1|28205.5|28191.1|28187.5|277
1598271000000|2020-08-24 12:10:00|28193.1|28189.5|28197.1|28193.5|28199.1|28195.5|28193.1|28189.5|189
1598271300000|2020-08-24 12:15:00|28196.6|28193|28187.1|28183.5|28198.6|28195|28183.6|28180|271
1598271600000|2020-08-24 12:20:00|28187.6|28184|28184.1|28180.5|28188.6|28185|28182.1|28178.5|259
1598271900000|2020-08-24 12:25:00|28184.6|28181|28182.1|28178.5|28186.6|28183|28180.6|28177|288
1598272200000|2020-08-24 12:30:00|28182.6|28179|28183.1|28179.5|28188.1|28184.5|28181.1|28177.5|309
1598272500000|2020-08-24 12:35:00|28183.6|28180|28170.1|28166.5|28183.6|28180|28168.1|28164.5|449
1598272800000|2020-08-24 12:40:00|28170.6|28167|28179.6|28176|28181.6|28178|28170.6|28167|309
1598273100000|2020-08-24 12:45:00|28180.1|28176.5|28187.6|28184|28192.1|28188.5|28179.6|28176|362
1598273400000|2020-08-24 12:50:00|28188.1|28184.5|28187.6|28184|28192.1|28188.5|28180.6|28177|215
1598273700000|2020-08-24 12:55:00|28188.1|28184.5|28182.1|28178.5|28188.1|28184.5|28175.1|28171.5|242
1598274000000|2020-08-24 13:00:00|28181.6|28178|28190.6|28187|28193.1|28189.5|28181.1|28177.5|514
1598274300000|2020-08-24 13:05:00|28190.1|28186.5|28185.6|28182|28193.1|28189.5|28182.1|28178.5|305
1598274600000|2020-08-24 13:10:00|28186.1|28182.5|28175.1|28171.5|28189.1|28185.5|28173.6|28170|342
1598274900000|2020-08-24 13:15:00|28175.6|28172|28181.1|28177.5|28183.1|28179.5|28174.6|28171|360
1598275200000|2020-08-24 13:20:00|28180.6|28177|28179.1|28175.5|28181.1|28177.5|28173.1|28169.5|354
1598275500000|2020-08-24 13:25:00|28178.6|28175|28167.6|28164|28179.1|28175.5|28167.6|28164|480
1598275800000|2020-08-24 13:30:00|28167.5|28165.1|28103|28100.6|28170|28167.6|28101|28098.6|4843
1598276100000|2020-08-24 13:35:00|28102.5|28100.1|28093.5|28091.1|28114|28111.6|28084.5|28082.1|3478
1598276400000|2020-08-24 13:40:00|28093|28090.6|28073.5|28071.1|28101.5|28099.1|28063.5|28061.1|3532
1598276700000|2020-08-24 13:45:00|28073|28070.6|28061.5|28059.1|28076.5|28074.1|28041.5|28039.1|2812
1598277000000|2020-08-24 13:50:00|28061|28058.6|28080.5|28078.1|28083.5|28081.1|28043.5|28041.1|3317
1598277300000|2020-08-24 13:55:00|28081|28078.6|28095.5|28093.1|28095.5|28093.1|28070.5|28068.1|2752
1598277600000|2020-08-24 14:00:00|28096|28093.6|28109.5|28107.1|28109.5|28107.1|28077|28074.6|3068
1598277900000|2020-08-24 14:05:00|28111|28108.6|28130.5|28128.1|28142|28139.6|28099|28096.6|3312
1598278200000|2020-08-24 14:10:00|28131.8|28129.4|28135.3|28132.9|28144.8|28142.4|28110.8|28108.4|2431
1598278500000|2020-08-24 14:15:00|28135.8|28133.4|28188.8|28186.4|28196.8|28194.4|28133.8|28131.4|3235
1598278800000|2020-08-24 14:20:00|28189.8|28187.4|28193.8|28191.4|28198.8|28196.4|28182.8|28180.4|1971
1598279100000|2020-08-24 14:25:00|28192.8|28190.4|28179.8|28177.4|28201.3|28198.9|28179.8|28177.4|1928
1598279400000|2020-08-24 14:30:00|28180.3|28177.9|28198.3|28195.9|28212.8|28210.4|28179.8|28177.4|2739
1598279700000|2020-08-24 14:35:00|28197.8|28195.4|28229.8|28227.4|28235.8|28233.4|28183.8|28181.4|2476
1598280000000|2020-08-24 14:40:00|28229.3|28226.9|28222.3|28219.9|28231.8|28229.4|28202.8|28200.4|1871
1598280300000|2020-08-24 14:45:00|28221.8|28219.4|28202.8|28200.4|28225.8|28223.4|28174.8|28172.4|2596
1598280600000|2020-08-24 14:50:00|28203.3|28200.9|28167.8|28165.4|28211.8|28209.4|28160.8|28158.4|2328
1598280900000|2020-08-24 14:55:00|28168.3|28165.9|28180.8|28178.4|28192.8|28190.4|28167.3|28164.9|2496
1598281200000|2020-08-24 15:00:00|28180.3|28177.9|28194.3|28191.9|28201.8|28199.4|28170.3|28167.9|2123
1598281500000|2020-08-24 15:05:00|28194.8|28192.4|28199.3|28196.9|28211.8|28209.4|28187.8|28185.4|1616
1598281800000|2020-08-24 15:10:00|28199.8|28197.4|28209.3|28206.9|28217.3|28214.9|28197.8|28195.4|1197
1598282100000|2020-08-24 15:15:00|28209.8|28207.4|28214.8|28212.4|28215.8|28213.4|28202.8|28200.4|1194
1598282400000|2020-08-24 15:20:00|28215.3|28212.9|28217.8|28215.4|28227.8|28225.4|28210.8|28208.4|1492
1598282700000|2020-08-24 15:25:00|28217.3|28214.9|28199.8|28197.4|28221.8|28219.4|28198.8|28196.4|1331
1598283000000|2020-08-24 15:30:00|28199.8|28197.4|28222.8|28220.4|28223.8|28221.4|28196.8|28194.4|1585
1598283300000|2020-08-24 15:35:00|28222.3|28219.9|28209.8|28207.4|28226.8|28224.4|28200.8|28198.4|1397
1598283600000|2020-08-24 15:40:00|28209.3|28206.9|28210.8|28208.4|28215.8|28213.4|28202.8|28200.4|1350
1598283900000|2020-08-24 15:45:00|28211.3|28208.9|28210.8|28208.4|28215.8|28213.4|28202.3|28199.9|906
1598284200000|2020-08-24 15:50:00|28211.3|28208.9|28194.8|28192.4|28215.8|28213.4|28186.8|28184.4|1364
1598284500000|2020-08-24 15:55:00|28196.3|28193.9|28193.3|28190.9|28208.8|28206.4|28187.8|28185.4|939
1598284800000|2020-08-24 16:00:00|28192.8|28190.4|28188.3|28185.9|28201.8|28199.4|28186.8|28184.4|1983
1598285100000|2020-08-24 16:05:00|28188.8|28186.4|28175.3|28172.9|28191.8|28189.4|28171.8|28169.4|1133
1598285400000|2020-08-24 16:10:00|28175.8|28173.4|28186.3|28183.9|28192.3|28189.9|28174.8|28172.4|725
1598285700000|2020-08-24 16:15:00|28185.8|28183.4|28190.8|28188.4|28195.8|28193.4|28180.8|28178.4|712
1598286000000|2020-08-24 16:20:00|28191.3|28188.9|28192.8|28190.4|28193.8|28191.4|28183.8|28181.4|552
1598286300000|2020-08-24 16:25:00|28192.3|28189.9|28179.8|28177.4|28192.8|28190.4|28176.8|28174.4|631
1598286600000|2020-08-24 16:30:00|28180.3|28177.9|28188.8|28186.4|28192.3|28189.9|28173.8|28171.4|704
1598286900000|2020-08-24 16:35:00|28188.3|28185.9|28188.8|28186.4|28195.8|28193.4|28183.3|28180.9|583
1598287200000|2020-08-24 16:40:00|28188.2|28185.8|28188.2|28185.8|28193.2|28190.8|28177.7|28175.3|582
1598287500000|2020-08-24 16:45:00|28188.7|28186.3|28188.2|28185.8|28192.7|28190.3|28178.2|28175.8|540
1598287800000|2020-08-24 16:50:00|28188.7|28186.3|28174.2|28171.8|28188.7|28186.3|28170.7|28168.3|742
1598288100000|2020-08-24 16:55:00|28175.2|28172.8|28178.7|28176.3|28183.7|28181.3|28169.7|28167.3|802
1598288400000|2020-08-24 17:00:00|28179.2|28176.8|28189.7|28187.3|28200.2|28197.8|28178.7|28176.3|1267
1598288700000|2020-08-24 17:05:00|28189.2|28186.8|28195.2|28192.8|28196.2|28193.8|28184.7|28182.3|627
1598289000000|2020-08-24 17:10:00|28194.2|28191.8|28187.2|28184.8|28198.7|28196.3|28182.7|28180.3|568
1598289300000|2020-08-24 17:15:00|28187.7|28185.3|28184.7|28182.3|28190.2|28187.8|28182.2|28179.8|357
1598289600000|2020-08-24 17:20:00|28184.2|28181.8|28187.2|28184.8|28188.2|28185.8|28177.2|28174.8|547
1598289900000|2020-08-24 17:25:00|28186.7|28184.3|28193.2|28190.8|28194.7|28192.3|28184.2|28181.8|800
1598290200000|2020-08-24 17:30:00|28192.7|28190.3|28184.2|28181.8|28193.7|28191.3|28177.2|28174.8|784
1598290500000|2020-08-24 17:35:00|28184.7|28182.3|28192.7|28190.3|28196.7|28194.3|28183.7|28181.3|445
1598290800000|2020-08-24 17:40:00|28192.2|28189.8|28185.2|28182.8|28198.7|28196.3|28182.2|28179.8|779
1598291100000|2020-08-24 17:45:00|28185.7|28183.3|28173.7|28171.3|28195.2|28192.8|28173.7|28171.3|793
1598291400000|2020-08-24 17:50:00|28174.2|28171.8|28183.7|28181.3|28186.2|28183.8|28169.2|28166.8|1034
1598291700000|2020-08-24 17:55:00|28184.2|28181.8|28195.2|28192.8|28199.2|28196.8|28182.7|28180.3|756
1598292000000|2020-08-24 18:00:00|28195.7|28193.3|28183.7|28181.3|28199.2|28196.8|28178.2|28175.8|1274
1598292300000|2020-08-24 18:05:00|28184.2|28181.8|28195.2|28192.8|28197.7|28195.3|28182.7|28180.3|532
1598292600000|2020-08-24 18:10:00|28195.7|28193.3|28188.2|28185.8|28199.2|28196.8|28187.2|28184.8|465
1598292900000|2020-08-24 18:15:00|28189.2|28186.8|28198.2|28195.8|28201.2|28198.8|28188.2|28185.8|469
1598293200000|2020-08-24 18:20:00|28197.7|28195.3|28189.7|28187.3|28200.2|28197.8|28189.2|28186.8|571
1598293500000|2020-08-24 18:25:00|28190.2|28187.8|28186.7|28184.3|28191.2|28188.8|28175.7|28173.3|801
1598293800000|2020-08-24 18:30:00|28186.2|28183.8|28163.2|28160.8|28186.7|28184.3|28155.2|28152.8|1052
1598294100000|2020-08-24 18:35:00|28163.7|28161.3|28165.2|28162.8|28173.7|28171.3|28156.7|28154.3|1047
1598294400000|2020-08-24 18:40:00|28164.7|28162.3|28165.7|28163.3|28170.7|28168.3|28158.2|28155.8|1023
1598294700000|2020-08-24 18:45:00|28165.2|28162.8|28174.2|28171.8|28182.2|28179.8|28163.2|28160.8|1237
1598295000000|2020-08-24 18:50:00|28173.7|28171.3|28148.7|28146.3|28177.7|28175.3|28146.7|28144.3|1196
1598295300000|2020-08-24 18:55:00|28148.2|28145.8|28164.2|28161.8|28173.7|28171.3|28147.2|28144.8|1091
1598295600000|2020-08-24 19:00:00|28164.7|28162.3|28156.7|28154.3|28171.7|28169.3|28155.2|28152.8|991
1598295900000|2020-08-24 19:05:00|28157.2|28154.8|28146.2|28143.8|28160.2|28157.8|28145.2|28142.8|973
1598296200000|2020-08-24 19:10:00|28144.2|28141.8|28158.7|28156.3|28160.2|28157.8|28141.2|28138.8|1064
1598296500000|2020-08-24 19:15:00|28159.2|28156.8|28168.2|28165.8|28176.2|28173.8|28158.7|28156.3|1067
1598296800000|2020-08-24 19:20:00|28168.5|28166.1|28192|28189.6|28193.5|28191.1|28164.5|28162.1|906
1598297100000|2020-08-24 19:25:00|28191.5|28189.1|28217.5|28215.1|28217.5|28215.1|28190.5|28188.1|970
1598297400000|2020-08-24 19:30:00|28217|28214.6|28226.5|28224.1|28232|28229.6|28206.5|28204.1|1561
1598297700000|2020-08-24 19:35:00|28227|28224.6|28241.5|28239.1|28245.5|28243.1|28224.5|28222.1|1812
1598298000000|2020-08-24 19:40:00|28242|28239.6|28252.5|28250.1|28257|28254.6|28235.5|28233.1|1118
1598298300000|2020-08-24 19:45:00|28253.5|28251.1|28250.5|28248.1|28262.5|28260.1|28246.5|28244.1|1327
1598298600000|2020-08-24 19:50:00|28259.5|28257.1|28263.5|28261.1|28279.5|28277.1|28248.5|28246.1|2968
1598298900000|2020-08-24 19:55:00|28265|28262.6|28313.5|28311.1|28320.5|28318.1|28257|28254.6|3797
1598299200000|2020-08-24 20:00:00|28314.7|28309.9|28293.7|28288.9|28315.2|28310.4|28286.7|28281.9|2168
1598299500000|2020-08-24 20:05:00|28295.7|28290.9|28300.7|28295.9|28304.7|28299.9|28293.7|28288.9|972
1598299800000|2020-08-24 20:10:00|28300.2|28295.4|28292.8|28283|28301.2|28296.4|28289.7|28282.7|801
1598300100000|2020-08-24 20:15:00|28293.3|28283.5|28291.7|28281.9|28296.3|28286.5|28290.2|28280.4|0
1598300400000|2020-08-24 20:20:00|28292|28282.2|28293.2|28283.4|28295.8|28286|28291.5|28281.7|0
1598300700000|2020-08-24 20:25:00|28294.1|28284.3|28296.1|28286.3|28296.2|28286.4|28293.1|28283.3|0
1598301000000|2020-08-24 20:30:00|28292.2|28287.4|28295.2|28290.4|28309.2|28304.4|28292.2|28287.4|270
1598301300000|2020-08-24 20:35:00|28294.2|28289.4|28290.2|28285.4|28297.2|28292.4|28282.2|28277.4|314
1598301600000|2020-08-24 20:40:00|28292.2|28287.4|28288.2|28283.4|28295.2|28290.4|28287.2|28282.4|131
1598301900000|2020-08-24 20:45:00|28289.2|28284.4|28292.2|28287.4|28293.2|28288.4|28285.2|28280.4|114
1598302200000|2020-08-24 20:50:00|28293.2|28288.4|28294.2|28289.4|28295.2|28290.4|28290.2|28285.4|138
1598302500000|2020-08-24 20:55:00|28293.2|28288.4|28294.4|28284.6|28295.2|28290.4|28288.2|28282.8|108
1598302800000|2020-08-24 21:00:00|28294.7|28284.9|28294.5|28284.7|28295|28285.2|28294.3|28284.5|0
1598303100000|2020-08-24 21:05:00|28294.8|28285|28295.2|28285.4|28295.2|28285.4|28294.7|28284.9|0
1598303400000|2020-08-24 21:10:00|28294.8|28285|28296.5|28286.7|28296.6|28286.8|28294.8|28285|0
1598303700000|2020-08-24 21:15:00|28296.1|28286.3|28296.2|28286.4|28296.6|28286.8|28296.1|28286.3|0
1598304000000|2020-08-24 21:20:00|28296.3|28286.5|28296.5|28286.7|28296.7|28286.9|28296.3|28286.5|0
1598304300000|2020-08-24 21:25:00|28296.2|28286.4|28303.7|28293.9|28303.8|28294|28295.7|28285.9|0
1598304600000|2020-08-24 21:30:00|28303.8|28294|28314.8|28305|28316.2|28306.4|28303.8|28294|0
1598304900000|2020-08-24 21:35:00|28314.9|28305.1|28312.6|28302.8|28316.9|28307.1|28312.6|28302.8|0
1598305200000|2020-08-24 21:40:00|28312.5|28302.7|28311.9|28302.1|28312.7|28302.9|28311.9|28302.1|0
1598305500000|2020-08-24 21:45:00|28312|28302.2|28310.1|28300.3|28312.4|28302.6|28310.1|28300.3|0
1598305800000|2020-08-24 21:50:00|28310|28300.2|28308.8|28299|28310|28300.2|28308.8|28299|0
1598306100000|2020-08-24 21:55:00|28308.5|28298.7|28308.8|28299|28309.3|28299.5|28307.8|28298|0
1598306400000|2020-08-24 22:00:00|28295.2|28290.4|28291.2|28286.4|28297.7|28292.9|28286.2|28281.4|406
1598306700000|2020-08-24 22:05:00|28292.2|28287.4|28287.7|28282.9|28293.2|28288.4|28287.7|28282.9|112
1598307000000|2020-08-24 22:10:00|28285.7|28280.9|28282.2|28277.4|28287.7|28282.9|28280.7|28275.9|134
1598307300000|2020-08-24 22:15:00|28281.7|28276.9|28285.2|28280.4|28285.7|28280.9|28281.2|28276.4|53
1598307600000|2020-08-24 22:20:00|28284.7|28279.9|28286.2|28281.4|28286.7|28281.9|28283.7|28278.9|49
1598307900000|2020-08-24 22:25:00|28285.7|28280.9|28286.2|28281.4|28289.7|28284.9|28284.7|28279.9|48
1598308200000|2020-08-24 22:30:00|28285.7|28280.9|28287.2|28282.4|28288.2|28283.4|28283.7|28278.9|44
1598308500000|2020-08-24 22:35:00|28287.7|28282.9|28290.2|28285.4|28296.7|28291.9|28287.7|28282.9|59
1598308800000|2020-08-24 22:40:00|28290.7|28285.9|28285.2|28280.4|28291.7|28286.9|28284.7|28279.9|24
1598309100000|2020-08-24 22:45:00|28284.7|28279.9|28289.2|28284.4|28290.2|28285.4|28284.7|28279.9|86
1598309400000|2020-08-24 22:50:00|28289.7|28284.9|28286.2|28281.4|28292.7|28287.9|28285.2|28280.4|34
1598309700000|2020-08-24 22:55:00|28286.7|28281.9|28294.2|28289.4|28297.2|28292.4|28285.2|28280.4|90
1598310000000|2020-08-24 23:00:00|28296.2|28291.4|28288.2|28283.4|28301.2|28296.4|28287.7|28282.9|130
1598310300000|2020-08-24 23:05:00|28287.7|28282.9|28285.2|28280.4|28288.2|28283.4|28283.7|28278.9|40
1598310600000|2020-08-24 23:10:00|28285.7|28280.9|28284.2|28279.4|28286.7|28281.9|28282.2|28277.4|87
1598310900000|2020-08-24 23:15:00|28284.7|28279.9|28286.2|28281.4|28288.2|28283.4|28284.7|28279.9|21
1598311200000|2020-08-24 23:20:00|28285.7|28280.9|28282.2|28277.4|28288.7|28283.9|28282.2|28277.4|34
1598311500000|2020-08-24 23:25:00|28281.7|28276.9|28279.2|28274.4|28284.2|28279.4|28278.7|28273.9|68
1598311800000|2020-08-24 23:30:00|28278.7|28273.9|28289.2|28284.4|28290.2|28285.4|28277.2|28272.4|77
1598312100000|2020-08-24 23:35:00|28289.7|28284.9|28296.2|28291.4|28296.7|28291.9|28288.2|28283.4|87
1598312400000|2020-08-24 23:40:00|28295.7|28290.9|28295.2|28290.4|28296.7|28291.9|28292.7|28287.9|54
1598312700000|2020-08-24 23:45:00|28294.7|28289.9|28339.2|28334.4|28347.2|28342.4|28293.2|28288.4|551
1598313000000|2020-08-24 23:50:00|28338.7|28333.9|28343.7|28338.9|28349.2|28344.4|28335.7|28330.9|180
1598313300000|2020-08-24 23:55:00|28344.2|28339.4|28347.2|28342.4|28349.7|28344.9|28342.2|28337.4|156
1598313600000|2020-08-25 00:00:00|28346.7|28341.9|28320.2|28315.4|28346.7|28341.9|28319.2|28314.4|235
1598313900000|2020-08-25 00:05:00|28319.7|28314.9|28339.2|28334.4|28346.2|28341.4|28319.2|28314.4|356
1598314200000|2020-08-25 00:10:00|28341.2|28336.4|28340.2|28335.4|28344.2|28339.4|28334.2|28329.4|163
1598314500000|2020-08-25 00:15:00|28339.7|28334.9|28358.2|28353.4|28370.7|28365.9|28339.7|28334.9|419
1598314800000|2020-08-25 00:20:00|28358.7|28353.9|28354.2|28349.4|28365.2|28360.4|28341.2|28336.4|255
1598315100000|2020-08-25 00:25:00|28353.7|28348.9|28356.2|28351.4|28360.2|28355.4|28346.7|28341.9|128
1598315400000|2020-08-25 00:30:00|28355.7|28350.9|28363.7|28358.9|28375.2|28370.4|28354.2|28349.4|311
1598315700000|2020-08-25 00:35:00|28364.2|28359.4|28369.7|28364.9|28374.2|28369.4|28362.2|28357.4|158
1598316000000|2020-08-25 00:40:00|28369.2|28364.4|28382.2|28377.4|28384.7|28379.9|28369.2|28364.4|231
1598316300000|2020-08-25 00:45:00|28382.7|28377.9|28373.7|28368.9|28384.7|28379.9|28370.7|28365.9|137
1598316600000|2020-08-25 00:50:00|28373.2|28368.4|28376.2|28371.4|28381.2|28376.4|28367.2|28362.4|118
1598316900000|2020-08-25 00:55:00|28377.2|28372.4|28394.7|28389.9|28401.2|28396.4|28375.2|28370.4|331
1598317200000|2020-08-25 01:00:00|28394.2|28389.4|28400.2|28395.4|28403.7|28398.9|28389.2|28384.4|273
1598317500000|2020-08-25 01:05:00|28400.7|28395.9|28405.2|28400.4|28412.7|28407.9|28394.2|28389.4|244
1598317800000|2020-08-25 01:10:00|28405.7|28400.9|28402.2|28397.4|28408.2|28403.4|28396.7|28391.9|132
1598318100000|2020-08-25 01:15:00|28402.7|28397.9|28405.7|28400.9|28408.2|28403.4|28396.2|28391.4|173
1598318400000|2020-08-25 01:20:00|28407.2|28402.4|28414.2|28409.4|28418.7|28413.9|28402.7|28397.9|158
1598318700000|2020-08-25 01:25:00|28413.7|28408.9|28429.2|28424.4|28430.7|28425.9|28412.7|28407.9|223
1598319000000|2020-08-25 01:30:00|28428.7|28423.9|28435.2|28430.4|28439.7|28434.9|28418.7|28413.9|324
1598319300000|2020-08-25 01:35:00|28434.7|28429.9|28432.2|28427.4|28438.7|28433.9|28428.7|28423.9|234
1598319600000|2020-08-25 01:40:00|28431.7|28426.9|28436.2|28431.4|28442.2|28437.4|28430.7|28425.9|184
1598319900000|2020-08-25 01:45:00|28436.7|28431.9|28434.2|28429.4|28440.2|28435.4|28429.2|28424.4|189
1598320200000|2020-08-25 01:50:00|28434.7|28429.9|28459.2|28454.4|28460.2|28455.4|28429.7|28424.9|433
1598320500000|2020-08-25 01:55:00|28459.7|28454.9|28456.7|28451.9|28462.2|28457.4|28453.7|28448.9|229
1598320800000|2020-08-25 02:00:00|28456.2|28451.4|28462.2|28457.4|28464.7|28459.9|28455.2|28450.4|298
1598321100000|2020-08-25 02:05:00|28461.7|28456.9|28469.2|28464.4|28471.7|28466.9|28459.7|28454.9|170
1598321400000|2020-08-25 02:10:00|28468.7|28463.9|28461.7|28456.9|28469.2|28464.4|28460.7|28455.9|214
1598321700000|2020-08-25 02:15:00|28461.2|28456.4|28465.2|28460.4|28472.7|28467.9|28460.7|28455.9|160
1598322000000|2020-08-25 02:20:00|28464.7|28459.9|28469.7|28464.9|28474.7|28469.9|28463.2|28458.4|206
1598322300000|2020-08-25 02:25:00|28469.2|28464.4|28469.7|28464.9|28472.7|28467.9|28466.2|28461.4|109
1598322600000|2020-08-25 02:30:00|28470.2|28465.4|28457.7|28452.9|28473.2|28468.4|28454.7|28449.9|217
1598322900000|2020-08-25 02:35:00|28458.2|28453.4|28455.2|28450.4|28463.2|28458.4|28453.2|28448.4|85
1598323200000|2020-08-25 02:40:00|28455.7|28450.9|28455.2|28450.4|28459.7|28454.9|28450.7|28445.9|213
1598323500000|2020-08-25 02:45:00|28454.7|28449.9|28444.2|28439.4|28454.7|28449.9|28441.2|28436.4|307
1598323800000|2020-08-25 02:50:00|28443.7|28438.9|28449.7|28444.9|28450.2|28445.4|28443.2|28438.4|100
1598324100000|2020-08-25 02:55:00|28449.2|28444.4|28450.2|28445.4|28453.2|28448.4|28447.2|28442.4|101
1598324400000|2020-08-25 03:00:00|28449.7|28444.9|28448.2|28443.4|28458.2|28453.4|28447.2|28442.4|179
1598324700000|2020-08-25 03:05:00|28447.7|28442.9|28451.2|28446.4|28453.2|28448.4|28442.7|28437.9|93
1598325000000|2020-08-25 03:10:00|28452.2|28447.4|28448.7|28443.9|28456.2|28451.4|28447.7|28442.9|77
1598325300000|2020-08-25 03:15:00|28449.2|28444.4|28449.2|28444.4|28452.7|28447.9|28447.7|28442.9|63
1598325600000|2020-08-25 03:20:00|28448.7|28443.9|28441.7|28436.9|28449.2|28444.4|28439.2|28434.4|119
1598325900000|2020-08-25 03:25:00|28441.2|28436.4|28444.2|28439.4|28445.2|28440.4|28436.7|28431.9|101
1598326200000|2020-08-25 03:30:00|28443.7|28438.9|28451.2|28446.4|28453.2|28448.4|28442.2|28437.4|135
1598326500000|2020-08-25 03:35:00|28451.7|28446.9|28468.2|28463.4|28469.7|28464.9|28450.7|28445.9|166
1598326800000|2020-08-25 03:40:00|28469.2|28464.4|28460.2|28455.4|28470.7|28465.9|28459.7|28454.9|97
1598327100000|2020-08-25 03:45:00|28459.7|28454.9|28451.2|28446.4|28461.2|28456.4|28447.7|28442.9|133
1598327400000|2020-08-25 03:50:00|28450.7|28445.9|28445.7|28440.9|28452.7|28447.9|28443.2|28438.4|62
1598327700000|2020-08-25 03:55:00|28445.2|28440.4|28450.7|28445.9|28452.7|28447.9|28443.7|28438.9|104
1598328000000|2020-08-25 04:00:00|28451.2|28446.4|28449.2|28444.4|28455.7|28450.9|28445.7|28440.9|107
1598328300000|2020-08-25 04:05:00|28449.7|28444.9|28447.2|28442.4|28452.7|28447.9|28445.7|28440.9|83
1598328600000|2020-08-25 04:10:00|28447.7|28442.9|28448.7|28443.9|28449.2|28444.4|28440.7|28435.9|416
1598328900000|2020-08-25 04:15:00|28448.2|28443.4|28448.2|28443.4|28449.2|28444.4|28445.2|28440.4|30
1598329200000|2020-08-25 04:20:00|28448.7|28443.9|28457.2|28452.4|28457.7|28452.9|28448.2|28443.4|81
1598329500000|2020-08-25 04:25:00|28458.2|28453.4|28455.2|28450.4|28459.7|28454.9|28453.2|28448.4|76
1598329800000|2020-08-25 04:30:00|28454.7|28449.9|28440.2|28435.4|28455.2|28450.4|28439.7|28434.9|75
1598330100000|2020-08-25 04:35:00|28440.7|28435.9|28437.2|28432.4|28442.2|28437.4|28434.7|28429.9|143
1598330400000|2020-08-25 04:40:00|28436.7|28431.9|28444.2|28439.4|28444.7|28439.9|28434.7|28429.9|142
1598330700000|2020-08-25 04:45:00|28444.7|28439.9|28444.2|28439.4|28446.7|28441.9|28441.7|28436.9|75
1598331000000|2020-08-25 04:50:00|28443.7|28438.9|28445.2|28440.4|28446.7|28441.9|28443.2|28438.4|20
1598331300000|2020-08-25 04:55:00|28444.7|28439.9|28443.2|28438.4|28446.7|28441.9|28441.7|28436.9|36
1598331600000|2020-08-25 05:00:00|28443.7|28438.9|28440.2|28435.4|28446.2|28441.4|28438.2|28433.4|73
1598331900000|2020-08-25 05:05:00|28440.7|28435.9|28438.2|28433.4|28442.2|28437.4|28435.2|28430.4|65
1598332200000|2020-08-25 05:10:00|28438.7|28433.9|28448.2|28443.4|28448.2|28443.4|28435.2|28430.4|105
1598332500000|2020-08-25 05:15:00|28448.7|28443.9|28449.2|28444.4|28452.2|28447.4|28447.2|28442.4|64
1598332800000|2020-08-25 05:20:00|28448.2|28443.4|28448.2|28443.4|28452.2|28447.4|28446.2|28441.4|71
1598333100000|2020-08-25 05:25:00|28447.7|28442.9|28441.2|28436.4|28448.2|28443.4|28437.7|28432.9|81
1598333400000|2020-08-25 05:30:00|28440.7|28435.9|28437.2|28432.4|28449.2|28444.4|28434.2|28429.4|163
1598333700000|2020-08-25 05:35:00|28437.7|28432.9|28443.2|28438.4|28445.2|28440.4|28436.2|28431.4|113
1598334000000|2020-08-25 05:40:00|28443.7|28438.9|28440.2|28435.4|28445.2|28440.4|28438.2|28433.4|66
1598334300000|2020-08-25 05:45:00|28440.7|28435.9|28441.2|28436.4|28443.7|28438.9|28438.7|28433.9|50
1598334600000|2020-08-25 05:50:00|28440.7|28435.9|28437.2|28432.4|28441.2|28436.4|28435.2|28430.4|61
1598334900000|2020-08-25 05:55:00|28437.7|28432.9|28436.2|28431.4|28439.7|28434.9|28433.2|28428.4|66
1598335200000|2020-08-25 06:00:00|28435.6|28432|28454.6|28451|28460.6|28457|28435.6|28432|308
1598335500000|2020-08-25 06:05:00|28453.6|28450|28460.1|28456.5|28465.1|28461.5|28453.6|28450|277
1598335800000|2020-08-25 06:10:00|28460.6|28457|28467.6|28464|28468.1|28464.5|28460.1|28456.5|215
1598336100000|2020-08-25 06:15:00|28467.1|28463.5|28483.1|28479.5|28483.1|28479.5|28463.1|28459.5|348
1598336400000|2020-08-25 06:20:00|28482.6|28479|28480.6|28477|28490.6|28487|28479.1|28475.5|332
1598336700000|2020-08-25 06:25:00|28480.1|28476.5|28467.6|28464|28480.6|28477|28465.1|28461.5|239
1598337000000|2020-08-25 06:30:00|28468.1|28464.5|28459.6|28456|28468.6|28465|28458.6|28455|233
1598337300000|2020-08-25 06:35:00|28460.1|28456.5|28460.6|28457|28465.6|28462|28458.6|28455|192
1598337600000|2020-08-25 06:40:00|28461.1|28457.5|28463.6|28460|28465.1|28461.5|28445.6|28442|266
1598337900000|2020-08-25 06:45:00|28463.1|28459.5|28477.6|28474|28485.6|28482|28463.1|28459.5|284
1598338200000|2020-08-25 06:50:00|28477.1|28473.5|28464.6|28461|28477.1|28473.5|28463.6|28460|171
1598338500000|2020-08-25 06:55:00|28464.1|28460.5|28460.6|28457|28471.1|28467.5|28460.6|28457|330
1598338800000|2020-08-25 07:00:00|28461.6|28458|28500.6|28497|28502.1|28498.5|28458.6|28455|1046
1598339100000|2020-08-25 07:05:00|28500.1|28496.5|28514.1|28510.5|28514.1|28510.5|28487.6|28484|799
1598339400000|2020-08-25 07:10:00|28514.6|28511|28520.6|28517|28523.1|28519.5|28508.1|28504.5|616
1598339700000|2020-08-25 07:15:00|28520.1|28516.5|28529.1|28525.5|28531.1|28527.5|28511.1|28507.5|573
1598340000000|2020-08-25 07:20:00|28528.6|28525|28524.1|28520.5|28529.1|28525.5|28513.6|28510|323
1598340300000|2020-08-25 07:25:00|28523.6|28520|28515.6|28512|28533.6|28530|28514.1|28510.5|293
1598340600000|2020-08-25 07:30:00|28514.6|28511|28515.6|28512|28531.1|28527.5|28505.6|28502|480
1598340900000|2020-08-25 07:35:00|28516.1|28512.5|28517.1|28513.5|28520.1|28516.5|28499.6|28496|335
1598341200000|2020-08-25 07:40:00|28516.6|28513|28506.6|28503|28519.1|28515.5|28501.6|28498|324
1598341500000|2020-08-25 07:45:00|28507.1|28503.5|28518.6|28515|28523.1|28519.5|28493.6|28490|442
1598341800000|2020-08-25 07:50:00|28519.1|28515.5|28524.6|28521|28529.6|28526|28517.6|28514|309
1598342100000|2020-08-25 07:55:00|28525.1|28521.5|28494.6|28491|28528.6|28525|28492.1|28488.5|334
1598342400000|2020-08-25 08:00:00|28495.1|28491.5|28468.6|28465|28497.6|28494|28463.6|28460|687
1598342700000|2020-08-25 08:05:00|28469.1|28465.5|28463.1|28459.5|28470.6|28467|28457.6|28454|469
1598343000000|2020-08-25 08:10:00|28462.6|28459|28456.6|28453|28464.1|28460.5|28449.1|28445.5|742
1598343300000|2020-08-25 08:15:00|28456.1|28452.5|28462.6|28459|28466.1|28462.5|28451.6|28448|248
1598343600000|2020-08-25 08:20:00|28462.1|28458.5|28444.1|28440.5|28462.6|28459|28442.1|28438.5|322
1598343900000|2020-08-25 08:25:00|28443.6|28440|28435.6|28432|28447.1|28443.5|28428.1|28424.5|414
1598344200000|2020-08-25 08:30:00|28435.1|28431.5|28420.1|28416.5|28437.6|28434|28412.1|28408.5|455
1598344500000|2020-08-25 08:35:00|28420.6|28417|28418.6|28415|28424.6|28421|28408.1|28404.5|336
1598344800000|2020-08-25 08:40:00|28419.1|28415.5|28411.1|28407.5|28425.1|28421.5|28411.1|28407.5|193
1598345100000|2020-08-25 08:45:00|28411.6|28408|28422.1|28418.5|28424.1|28420.5|28411.6|28408|201
1598345400000|2020-08-25 08:50:00|28422.6|28419|28432.6|28429|28436.6|28433|28422.1|28418.5|307
1598345700000|2020-08-25 08:55:00|28433.1|28429.5|28428.6|28425|28435.6|28432|28427.6|28424|430
1598346000000|2020-08-25 09:00:00|28429.1|28425.5|28420.1|28416.5|28430.6|28427|28399.6|28396|641
1598346300000|2020-08-25 09:05:00|28419.6|28416|28435.6|28432|28435.6|28432|28418.1|28414.5|209
1598346600000|2020-08-25 09:10:00|28433.6|28430|28434.6|28431|28437.1|28433.5|28428.1|28424.5|222
1598346900000|2020-08-25 09:15:00|28434.1|28430.5|28439.6|28436|28444.6|28441|28431.6|28428|327
1598347200000|2020-08-25 09:20:00|28439.1|28435.5|28447.1|28443.5|28447.6|28444|28436.1|28432.5|188
1598347500000|2020-08-25 09:25:00|28447.6|28444|28446.1|28442.5|28451.1|28447.5|28442.6|28439|212
1598347800000|2020-08-25 09:30:00|28446.6|28443|28449.6|28446|28449.6|28446|28438.6|28435|150
1598348100000|2020-08-25 09:35:00|28450.1|28446.5|28450.1|28446.5|28452.6|28449|28448.6|28445|130
1598348400000|2020-08-25 09:40:00|28449.6|28446|28455.6|28452|28456.1|28452.5|28445.6|28442|191
1598348700000|2020-08-25 09:45:00|28456.1|28452.5|28444.6|28441|28457.1|28453.5|28444.1|28440.5|198
1598349000000|2020-08-25 09:50:00|28445.1|28441.5|28452.6|28449|28456.1|28452.5|28444.6|28441|113
1598349300000|2020-08-25 09:55:00|28453.1|28449.5|28449.1|28445.5|28457.1|28453.5|28446.6|28443|190
1598349600000|2020-08-25 10:00:00|28449.6|28446|28446.6|28443|28455.1|28451.5|28444.1|28440.5|194
1598349900000|2020-08-25 10:05:00|28447.1|28443.5|28445.1|28441.5|28447.6|28444|28437.6|28434|295
1598350200000|2020-08-25 10:10:00|28445.6|28442|28441.1|28437.5|28449.1|28445.5|28437.6|28434|122
1598350500000|2020-08-25 10:15:00|28441.6|28438|28448.6|28445|28453.1|28449.5|28439.6|28436|167
1598350800000|2020-08-25 10:20:00|28448.1|28444.5|28446.6|28443|28451.1|28447.5|28445.6|28442|58
1598351100000|2020-08-25 10:25:00|28447.1|28443.5|28450.1|28446.5|28455.6|28452|28446.6|28443|124
1598351400000|2020-08-25 10:30:00|28450.6|28447|28462.6|28459|28468.1|28464.5|28450.1|28446.5|309
1598351700000|2020-08-25 10:35:00|28463.1|28459.5|28468.6|28465|28472.6|28469|28454.6|28451|320
1598352000000|2020-08-25 10:40:00|28469.1|28465.5|28479.6|28476|28479.6|28476|28464.6|28461|259
1598352300000|2020-08-25 10:45:00|28479.1|28475.5|28482.6|28479|28485.1|28481.5|28477.6|28474|252
1598352600000|2020-08-25 10:50:00|28483.1|28479.5|28483.6|28480|28487.6|28484|28480.6|28477|180
1598352900000|2020-08-25 10:55:00|28486.1|28482.5|28480.1|28476.5|28488.1|28484.5|28480.1|28476.5|225
1598353200000|2020-08-25 11:00:00|28480.6|28477|28479.6|28476|28486.1|28482.5|28478.6|28475|271
1598353500000|2020-08-25 11:05:00|28479.1|28475.5|28478.6|28475|28486.1|28482.5|28478.1|28474.5|311
1598353800000|2020-08-25 11:10:00|28479.1|28475.5|28491.1|28487.5|28498.1|28494.5|28478.1|28474.5|450
1598354100000|2020-08-25 11:15:00|28490.6|28487|28489.6|28486|28497.1|28493.5|28486.1|28482.5|316
1598354400000|2020-08-25 11:20:00|28489.1|28485.5|28470.6|28467|28489.1|28485.5|28463.6|28460|668
1598354700000|2020-08-25 11:25:00|28470.1|28466.5|28474.1|28470.5|28477.1|28473.5|28469.1|28465.5|256
1598355000000|2020-08-25 11:30:00|28473.6|28470|28471.1|28467.5|28476.1|28472.5|28469.1|28465.5|194
1598355300000|2020-08-25 11:35:00|28470.6|28467|28490.1|28486.5|28496.1|28492.5|28470.1|28466.5|503
1598355600000|2020-08-25 11:40:00|28489.6|28486|28499.1|28495.5|28504.1|28500.5|28487.1|28483.5|376
1598355900000|2020-08-25 11:45:00|28498.6|28495|28496.1|28492.5|28499.6|28496|28487.1|28483.5|239
1598356200000|2020-08-25 11:50:00|28496.6|28493|28493.6|28490|28503.6|28500|28490.6|28487|214
1598356500000|2020-08-25 11:55:00|28493.1|28489.5|28492.1|28488.5|28496.1|28492.5|28489.6|28486|171
1598356800000|2020-08-25 12:00:00|28491.6|28488|28484.6|28481|28497.6|28494|28477.1|28473.5|485
1598357100000|2020-08-25 12:05:00|28485.1|28481.5|28504.6|28501|28512.6|28509|28480.6|28477|596
1598357400000|2020-08-25 12:10:00|28505.1|28501.5|28474.6|28471|28505.6|28502|28474.1|28470.5|558
1598357700000|2020-08-25 12:15:00|28474.1|28470.5|28459.6|28456|28475.1|28471.5|28448.6|28445|912
1598358000000|2020-08-25 12:20:00|28458.6|28455|28460.1|28456.5|28462.1|28458.5|28453.1|28449.5|362
1598358300000|2020-08-25 12:25:00|28459.6|28456|28473.1|28469.5|28479.6|28476|28457.1|28453.5|697
1598358600000|2020-08-25 12:30:00|28472.6|28469|28470.6|28467|28476.6|28473|28465.1|28461.5|450
1598358900000|2020-08-25 12:35:00|28470.1|28466.5|28456.6|28453|28470.1|28466.5|28456.1|28452.5|497
1598359200000|2020-08-25 12:40:00|28458.6|28455|28460.6|28457|28467.6|28464|28457.1|28453.5|386
1598359500000|2020-08-25 12:45:00|28461.1|28457.5|28454.1|28450.5|28461.1|28457.5|28441.6|28438|503
1598359800000|2020-08-25 12:50:00|28453.6|28450|28450.6|28447|28460.6|28457|28448.1|28444.5|389
1598360100000|2020-08-25 12:55:00|28450.1|28446.5|28446.6|28443|28456.6|28453|28446.1|28442.5|308
1598360400000|2020-08-25 13:00:00|28445.6|28442|28446.6|28443|28461.6|28458|28439.1|28435.5|585
1598360700000|2020-08-25 13:05:00|28447.1|28443.5|28440.6|28437|28453.6|28450|28437.6|28434|590
1598361000000|2020-08-25 13:10:00|28441.1|28437.5|28427.6|28424|28448.1|28444.5|28427.1|28423.5|776
1598361300000|2020-08-25 13:15:00|28428.1|28424.5|28424.1|28420.5|28436.6|28433|28415.6|28412|631
1598361600000|2020-08-25 13:20:00|28424.6|28421|28433.1|28429.5|28447.1|28443.5|28424.6|28421|935
1598361900000|2020-08-25 13:25:00|28432.6|28429|28412.6|28409|28434.6|28431|28409.1|28405.5|1341
1598362200000|2020-08-25 13:30:00|28411.5|28409.1|28294.5|28292.1|28412|28409.6|28293.5|28291.1|6927
1598362500000|2020-08-25 13:35:00|28293|28290.6|28289.5|28287.1|28321|28318.6|28275.5|28273.1|6262
1598362800000|2020-08-25 13:40:00|28289|28286.6|28270.5|28268.1|28299|28296.6|28264|28261.6|4614
1598363100000|2020-08-25 13:45:00|28269.5|28267.1|28323.5|28321.1|28324.5|28322.1|28266.5|28264.1|3649
1598363400000|2020-08-25 13:50:00|28322.5|28320.1|28303|28300.6|28329.5|28327.1|28297.5|28295.1|3258
1598363700000|2020-08-25 13:55:00|28302.5|28300.1|28302.5|28300.1|28313.5|28311.1|28291|28288.6|1572
1598364000000|2020-08-25 14:00:00|28303|28300.6|28278.5|28276.1|28310|28307.6|28256.5|28254.1|3180
1598364300000|2020-08-25 14:05:00|28279|28276.6|28233.5|28231.1|28282.5|28280.1|28219.5|28217.1|3597
1598364600000|2020-08-25 14:10:00|28234|28231.6|28195|28192.6|28243|28240.6|28190.5|28188.1|2599
1598364900000|2020-08-25 14:15:00|28195.5|28193.1|28249.5|28247.1|28262.5|28260.1|28194.5|28192.1|3065
1598365200000|2020-08-25 14:20:00|28249|28246.6|28253|28250.6|28270.5|28268.1|28230.5|28228.1|2301
1598365500000|2020-08-25 14:25:00|28253.5|28251.1|28221.5|28219.1|28253.5|28251.1|28204.5|28202.1|2596
1598365800000|2020-08-25 14:30:00|28221|28218.6|28180.5|28178.1|28221|28218.6|28171.5|28169.1|3959
1598366100000|2020-08-25 14:35:00|28180|28177.6|28203.5|28201.1|28208.5|28206.1|28169.5|28167.1|2354
1598366400000|2020-08-25 14:40:00|28204|28201.6|28186.5|28184.1|28204|28201.6|28172|28169.6|1834
1598366700000|2020-08-25 14:45:00|28185|28182.6|28150.5|28148.1|28200.5|28198.1|28150.5|28148.1|4425
1598367000000|2020-08-25 14:50:00|28151|28148.6|28150.5|28148.1|28171.5|28169.1|28143.5|28141.1|2206
1598367300000|2020-08-25 14:55:00|28151|28148.6|28177.5|28175.1|28180.5|28178.1|28137.5|28135.1|1900
1598367600000|2020-08-25 15:00:00|28176.5|28174.1|28196.2|28193.8|28208|28205.6|28169.5|28167.1|2430
1598367900000|2020-08-25 15:05:00|28196.7|28194.3|28198.2|28195.8|28201.2|28198.8|28185.7|28183.3|1043
1598368200000|2020-08-25 15:10:00|28197.7|28195.3|28200.2|28197.8|28212.2|28209.8|28174.7|28172.3|2209
1598368500000|2020-08-25 15:15:00|28199.7|28197.3|28182.2|28179.8|28200.2|28197.8|28180.2|28177.8|1740
1598368800000|2020-08-25 15:20:00|28181.7|28179.3|28177.2|28174.8|28184.2|28181.8|28165.7|28163.3|1535
1598369100000|2020-08-25 15:25:00|28178.2|28175.8|28183.2|28180.8|28185.2|28182.8|28163.7|28161.3|1495
1598369400000|2020-08-25 15:30:00|28182.7|28180.3|28177.2|28174.8|28194.2|28191.8|28156.2|28153.8|2071
1598369700000|2020-08-25 15:35:00|28176.7|28174.3|28136.2|28133.8|28177.7|28175.3|28135.2|28132.8|1751
1598370000000|2020-08-25 15:40:00|28135.7|28133.3|28106.2|28103.8|28150.7|28148.3|28094.2|28091.8|2979
1598370300000|2020-08-25 15:45:00|28106.2|28103.8|28129.7|28127.3|28130.2|28127.8|28094.2|28091.8|3121
1598370600000|2020-08-25 15:50:00|28129.2|28126.8|28137.2|28134.8|28145.7|28143.3|28129.2|28126.8|1017
1598370900000|2020-08-25 15:55:00|28137.7|28135.3|28132.2|28129.8|28147.2|28144.8|28131.2|28128.8|884
1598371200000|2020-08-25 16:00:00|28132.7|28130.3|28124.7|28122.3|28137.7|28135.3|28115.2|28112.8|1416
1598371500000|2020-08-25 16:05:00|28124.2|28121.8|28142.3|28139.9|28145.8|28143.4|28118.2|28115.8|2805
1598371800000|2020-08-25 16:10:00|28142.8|28140.4|28115.8|28113.4|28142.8|28140.4|28104.3|28101.9|1622
1598372100000|2020-08-25 16:15:00|28115.3|28112.9|28135.3|28132.9|28138.8|28136.4|28108.8|28106.4|1119
1598372400000|2020-08-25 16:20:00|28134.8|28132.4|28144.8|28142.4|28151.3|28148.9|28130.8|28128.4|835
1598372700000|2020-08-25 16:25:00|28144.3|28141.9|28151.8|28149.4|28160.3|28157.9|28144.3|28141.9|1031
1598373000000|2020-08-25 16:30:00|28151.3|28148.9|28160.8|28158.4|28160.8|28158.4|28137.8|28135.4|1002
1598373300000|2020-08-25 16:35:00|28160.3|28157.9|28170.8|28168.4|28175.8|28173.4|28159.3|28156.9|939
1598373600000|2020-08-25 16:40:00|28172.2|28169.8|28176.7|28174.3|28176.7|28174.3|28164.7|28162.3|807
1598373900000|2020-08-25 16:45:00|28177.2|28174.8|28175.2|28172.8|28179.2|28176.8|28168.2|28165.8|921
1598374200000|2020-08-25 16:50:00|28174.7|28172.3|28163.7|28161.3|28175.2|28172.8|28158.2|28155.8|575
1598374500000|2020-08-25 16:55:00|28163.2|28160.8|28165.7|28163.3|28173.2|28170.8|28163.2|28160.8|483
1598374800000|2020-08-25 17:00:00|28165.2|28162.8|28157.2|28154.8|28169.2|28166.8|28157.2|28154.8|563
1598375100000|2020-08-25 17:05:00|28157.7|28155.3|28166.2|28163.8|28167.2|28164.8|28146.7|28144.3|684
1598375400000|2020-08-25 17:10:00|28164.2|28161.8|28163.7|28161.3|28166.7|28164.3|28153.2|28150.8|573
1598375700000|2020-08-25 17:15:00|28163.2|28160.8|28172.2|28169.8|28176.2|28173.8|28161.2|28158.8|598
1598376000000|2020-08-25 17:20:00|28171.7|28169.3|28183.2|28180.8|28185.2|28182.8|28168.2|28165.8|557
1598376300000|2020-08-25 17:25:00|28183.7|28181.3|28181.2|28178.8|28192.2|28189.8|28181.2|28178.8|835
1598376600000|2020-08-25 17:30:00|28181.7|28179.3|28198.2|28195.8|28198.2|28195.8|28179.2|28176.8|740
1598376900000|2020-08-25 17:35:00|28197.7|28195.3|28193.7|28191.3|28198.2|28195.8|28187.2|28184.8|422
1598377200000|2020-08-25 17:40:00|28194.2|28191.8|28196.2|28193.8|28196.7|28194.3|28187.7|28185.3|562
1598377500000|2020-08-25 17:45:00|28195.7|28193.3|28182.2|28179.8|28199.2|28196.8|28181.2|28178.8|757
1598377800000|2020-08-25 17:50:00|28182.7|28180.3|28187.7|28185.3|28193.7|28191.3|28180.2|28177.8|645
1598378100000|2020-08-25 17:55:00|28188.2|28185.8|28179.7|28177.3|28194.7|28192.3|28178.2|28175.8|667
1598378400000|2020-08-25 18:00:00|28180.2|28177.8|28187.2|28184.8|28189.2|28186.8|28165.7|28163.3|1399
1598378700000|2020-08-25 18:05:00|28186.2|28183.8|28187.2|28184.8|28193.7|28191.3|28182.2|28179.8|406
1598379000000|2020-08-25 18:10:00|28186.7|28184.3|28187.2|28184.8|28206.7|28204.3|28185.2|28182.8|1212
1598379300000|2020-08-25 18:15:00|28186.7|28184.3|28191.2|28188.8|28198.2|28195.8|28152.2|28149.8|3358
1598379600000|2020-08-25 18:20:00|28191.7|28189.3|28207.7|28205.3|28209.2|28206.8|28189.7|28187.3|805
1598379900000|2020-08-25 18:25:00|28207.2|28204.8|28199.2|28196.8|28208.2|28205.8|28198.2|28195.8|497
1598380200000|2020-08-25 18:30:00|28198.7|28196.3|28194.7|28192.3|28199.7|28197.3|28192.2|28189.8|555
1598380500000|2020-08-25 18:35:00|28195.2|28192.8|28198.2|28195.8|28201.2|28198.8|28188.2|28185.8|668
1598380800000|2020-08-25 18:40:00|28197.7|28195.3|28196.2|28193.8|28214.2|28211.8|28195.2|28192.8|1122
1598381100000|2020-08-25 18:45:00|28196.7|28194.3|28203.2|28200.8|28205.2|28202.8|28196.7|28194.3|635
1598381400000|2020-08-25 18:50:00|28202.7|28200.3|28203.7|28201.3|28207.2|28204.8|28196.7|28194.3|636
1598381700000|2020-08-25 18:55:00|28203.2|28200.8|28205.2|28202.8|28211.7|28209.3|28198.2|28195.8|959
1598382000000|2020-08-25 19:00:00|28204.7|28202.3|28197.7|28195.3|28212.7|28210.3|28194.2|28191.8|943
1598382300000|2020-08-25 19:05:00|28198.2|28195.8|28213.7|28211.3|28218.2|28215.8|28193.2|28190.8|885
1598382600000|2020-08-25 19:10:00|28213.2|28210.8|28217.7|28215.3|28225.2|28222.8|28213.2|28210.8|895
1598382900000|2020-08-25 19:15:00|28217.2|28214.8|28233.2|28230.8|28237.7|28235.3|28216.7|28214.3|661
1598383200000|2020-08-25 19:20:00|28233.8|28231.4|28243.8|28241.4|28243.8|28241.4|28225.8|28223.4|1165
1598383500000|2020-08-25 19:25:00|28244.3|28241.9|28246.8|28244.4|28251.3|28248.9|28239.8|28237.4|933
1598383800000|2020-08-25 19:30:00|28246.3|28243.9|28240.8|28238.4|28257.8|28255.4|28239.3|28236.9|1156
1598384100000|2020-08-25 19:35:00|28241.3|28238.9|28244.8|28242.4|28253.8|28251.4|28236.3|28233.9|1317
1598384400000|2020-08-25 19:40:00|28244.3|28241.9|28231.3|28228.9|28246.8|28244.4|28226.3|28223.9|1016
1598384700000|2020-08-25 19:45:00|28230.8|28228.4|28233.3|28230.9|28240.8|28238.4|28227.8|28225.4|877
1598385000000|2020-08-25 19:50:00|28227.8|28225.4|28238.8|28236.4|28242.8|28240.4|28220.8|28218.4|1584
1598385300000|2020-08-25 19:55:00|28239.8|28237.4|28249.3|28246.9|28259.8|28257.4|28227.8|28225.4|3107
1598385600000|2020-08-25 20:00:00|28250.5|28245.7|28261.5|28256.7|28264|28259.2|28250.5|28245.7|1313
1598385900000|2020-08-25 20:05:00|28261|28256.2|28261.5|28256.7|28265|28260.2|28258|28253.2|523
1598386200000|2020-08-25 20:10:00|28260|28255.2|28248.5|28238.7|28260.5|28255.7|28243.5|28238.7|734
1598386500000|2020-08-25 20:15:00|28246.4|28236.6|28246.6|28236.8|28248.7|28238.9|28243.3|28233.5|3
1598386800000|2020-08-25 20:20:00|28246.7|28236.9|28248.9|28239.1|28249.8|28240|28246.7|28236.9|0
1598387100000|2020-08-25 20:25:00|28248.8|28239|28251.9|28242.1|28251.9|28242.1|28247.9|28238.1|0
1598387400000|2020-08-25 20:30:00|28249.5|28244.7|28249.5|28244.7|28251.5|28246.7|28242.5|28237.7|180
1598387700000|2020-08-25 20:35:00|28250.5|28245.7|28246.5|28241.7|28252.5|28247.7|28244.5|28239.7|147
1598388000000|2020-08-25 20:40:00|28247.5|28242.7|28252.5|28247.7|28252.5|28247.7|28246.5|28241.7|79
1598388300000|2020-08-25 20:45:00|28250.5|28245.7|28248.5|28243.7|28253.5|28248.7|28243.5|28238.7|169
1598388600000|2020-08-25 20:50:00|28246.5|28241.7|28243.5|28238.7|28252.5|28247.7|28243.5|28238.7|129
1598388900000|2020-08-25 20:55:00|28247.5|28242.7|28251.2|28241.4|28251.2|28245.7|28246.5|28241.2|42
1598389200000|2020-08-25 21:00:00|28251.4|28241.6|28248.3|28238.5|28251.4|28241.6|28247.1|28237.3|0
1598389500000|2020-08-25 21:05:00|28248.4|28238.6|28249.1|28239.3|28252.5|28242.7|28248.4|28238.6|0
1598389800000|2020-08-25 21:10:00|28249|28239.2|28248.2|28238.4|28251.2|28241.4|28248.2|28238.4|0
1598390100000|2020-08-25 21:15:00|28247.7|28237.9|28247.9|28238.1|28248.2|28238.4|28246.3|28236.5|0
1598390400000|2020-08-25 21:20:00|28248.3|28238.5|28244.6|28234.8|28248.3|28238.5|28244.6|28234.8|0
1598390700000|2020-08-25 21:25:00|28244.1|28234.3|28242.7|28232.9|28244.1|28234.3|28241.1|28231.3|0
1598391000000|2020-08-25 21:30:00|28243.4|28233.6|28246.8|28237|28249.4|28239.6|28243.4|28233.6|0
1598391300000|2020-08-25 21:35:00|28246.2|28236.4|28246.8|28237|28246.9|28237.1|28246.2|28236.4|0
1598391600000|2020-08-25 21:40:00|28246.9|28237.1|28248.5|28238.7|28250.2|28240.4|28246.9|28237.1|0
1598391900000|2020-08-25 21:45:00|28248.8|28239|28248.7|28238.9|28248.8|28239|28248.6|28238.8|0
1598392200000|2020-08-25 21:50:00|28248.9|28239.1|28248.8|28239|28249.2|28239.4|28248.2|28238.4|0
1598392500000|2020-08-25 21:55:00|28249.2|28239.4|28249.6|28239.8|28253.8|28244|28248.2|28238.4|0
1598392800000|2020-08-25 22:00:00|28251.5|28246.7|28244.5|28239.7|28253.5|28248.7|28244|28239.2|183
1598393100000|2020-08-25 22:05:00|28245|28240.2|28249|28244.2|28249|28244.2|28242|28237.2|62
1598393400000|2020-08-25 22:10:00|28249.5|28244.7|28244.5|28239.7|28251.5|28246.7|28242.5|28237.7|74
1598393700000|2020-08-25 22:15:00|28245|28240.2|28253|28248.2|28253|28248.2|28244|28239.2|40
1598394000000|2020-08-25 22:20:00|28253.5|28248.7|28241.5|28236.7|28254.5|28249.7|28241.5|28236.7|67
1598394300000|2020-08-25 22:25:00|28240.5|28235.7|28237|28232.2|28242.5|28237.7|28237|28232.2|44
1598394600000|2020-08-25 22:30:00|28237.5|28232.7|28241.5|28236.7|28245.5|28240.7|28237|28232.2|86
1598394900000|2020-08-25 22:35:00|28242|28237.2|28241|28236.2|28245.5|28240.7|28240|28235.2|73
1598395200000|2020-08-25 22:40:00|28241.5|28236.7|28245|28240.2|28249|28244.2|28241.5|28236.7|79
1598395500000|2020-08-25 22:45:00|28245.5|28240.7|28250.5|28245.7|28251.5|28246.7|28245.5|28240.7|51
1598395800000|2020-08-25 22:50:00|28251|28246.2|28248.5|28243.7|28252|28247.2|28246.5|28241.7|37
1598396100000|2020-08-25 22:55:00|28248|28243.2|28247.5|28242.7|28253.5|28248.7|28247.5|28242.7|54
1598396400000|2020-08-25 23:00:00|28249.5|28244.7|28244.5|28239.7|28250|28245.2|28243|28238.2|61
1598396700000|2020-08-25 23:05:00|28245|28240.2|28248.5|28243.7|28252|28247.2|28244|28239.2|50
1598397000000|2020-08-25 23:10:00|28248|28243.2|28251.5|28246.7|28252|28247.2|28248|28243.2|27
1598397300000|2020-08-25 23:15:00|28251|28246.2|28248.5|28243.7|28252|28247.2|28248|28243.2|26
1598397600000|2020-08-25 23:20:00|28248|28243.2|28245.5|28240.7|28249.5|28244.7|28245|28240.2|39
1598397900000|2020-08-25 23:25:00|28246|28241.2|28254.5|28249.7|28254.5|28249.7|28245|28240.2|36
1598398200000|2020-08-25 23:30:00|28254|28249.2|28262.5|28257.7|28263.5|28258.7|28253.5|28248.7|143
1598398500000|2020-08-25 23:35:00|28263|28258.2|28263.5|28258.7|28269.5|28264.7|28260.5|28255.7|129
1598398800000|2020-08-25 23:40:00|28264|28259.2|28266.5|28261.7|28268|28263.2|28261|28256.2|187
1598399100000|2020-08-25 23:45:00|28267|28262.2|28260.5|28255.7|28268|28263.2|28259.5|28254.7|142
1598399400000|2020-08-25 23:50:00|28261|28256.2|28253.5|28248.7|28262.5|28257.7|28251.5|28246.7|130
1598399700000|2020-08-25 23:55:00|28252.5|28247.7|28245|28240.2|28252.5|28247.7|28243.5|28238.7|141
1598400000000|2020-08-26 00:00:00|28243.5|28238.7|28249.5|28244.7|28251.5|28246.7|28236.5|28231.7|248
1598400300000|2020-08-26 00:05:00|28250|28245.2|28270|28265.2|28271|28266.2|28248|28243.2|218
1598400600000|2020-08-26 00:10:00|28269.5|28264.7|28270|28265.2|28273|28268.2|28263.5|28258.7|155
1598400900000|2020-08-26 00:15:00|28270.5|28265.7|28245.5|28240.7|28271|28266.2|28245.5|28240.7|219
1598401200000|2020-08-26 00:20:00|28246|28241.2|28244.5|28239.7|28252.5|28247.7|28244|28239.2|83
1598401500000|2020-08-26 00:25:00|28245|28240.2|28245.5|28240.7|28248.5|28243.7|28240.5|28235.7|116
1598401800000|2020-08-26 00:30:00|28245|28240.2|28240.5|28235.7|28249.5|28244.7|28240.5|28235.7|70
1598402100000|2020-08-26 00:35:00|28241|28236.2|28230.5|28225.7|28242.5|28237.7|28221.5|28216.7|307
1598402400000|2020-08-26 00:40:00|28230|28225.2|28236|28231.2|28236.5|28231.7|28220.5|28215.7|249
1598402700000|2020-08-26 00:45:00|28236.5|28231.7|28230.5|28225.7|28240.5|28235.7|28230|28225.2|120
1598403000000|2020-08-26 00:50:00|28230|28225.2|28224.5|28219.7|28230.5|28225.7|28220|28215.2|96
1598403300000|2020-08-26 00:55:00|28224|28219.2|28224.5|28219.7|28228.5|28223.7|28217.5|28212.7|122
1598403600000|2020-08-26 01:00:00|28225|28220.2|28226.5|28221.7|28227.5|28222.7|28214.5|28209.7|159
1598403900000|2020-08-26 01:05:00|28227|28222.2|28214|28209.2|28230|28225.2|28211|28206.2|153
1598404200000|2020-08-26 01:10:00|28213|28208.2|28217.5|28212.7|28217.5|28212.7|28210.5|28205.7|171
1598404500000|2020-08-26 01:15:00|28218|28213.2|28189.5|28184.7|28218|28213.2|28186.5|28181.7|293
1598404800000|2020-08-26 01:20:00|28190|28185.2|28185.5|28180.7|28192|28187.2|28184|28179.2|263
1598405100000|2020-08-26 01:25:00|28185|28180.2|28197.5|28192.7|28198|28193.2|28183|28178.2|195
1598405400000|2020-08-26 01:30:00|28198|28193.2|28185.5|28180.7|28198.5|28193.7|28178.5|28173.7|199
1598405700000|2020-08-26 01:35:00|28184.5|28179.7|28196.5|28191.7|28202|28197.2|28184.5|28179.7|148
1598406000000|2020-08-26 01:40:00|28197|28192.2|28191|28186.2|28201.5|28196.7|28188.5|28183.7|74
1598406300000|2020-08-26 01:45:00|28191.5|28186.7|28208.5|28203.7|28208.5|28203.7|28189.5|28184.7|178
1598406600000|2020-08-26 01:50:00|28209.5|28204.7|28204|28199.2|28211|28206.2|28202.5|28197.7|132
1598406900000|2020-08-26 01:55:00|28204.5|28199.7|28197.5|28192.7|28206.5|28201.7|28196|28191.2|78
1598407200000|2020-08-26 02:00:00|28198|28193.2|28201|28196.2|28201.5|28196.7|28190.5|28185.7|91
1598407500000|2020-08-26 02:05:00|28201.5|28196.7|28192.5|28187.7|28203.5|28198.7|28192|28187.2|84
1598407800000|2020-08-26 02:10:00|28193|28188.2|28197.5|28192.7|28199.5|28194.7|28189.5|28184.7|64
1598408100000|2020-08-26 02:15:00|28198|28193.2|28195|28190.2|28200.5|28195.7|28194|28189.2|60
1598408400000|2020-08-26 02:20:00|28195.5|28190.7|28205.5|28200.7|28205.5|28200.7|28193.5|28188.7|54
1598408700000|2020-08-26 02:25:00|28205|28200.2|28211.5|28206.7|28213.5|28208.7|28203.5|28198.7|90
1598409000000|2020-08-26 02:30:00|28212|28207.2|28212.5|28207.7|28219.5|28214.7|28211|28206.2|198
1598409300000|2020-08-26 02:35:00|28212|28207.2|28208.5|28203.7|28213|28208.2|28202|28197.2|87
1598409600000|2020-08-26 02:40:00|28208|28203.2|28214.5|28209.7|28216.5|28211.7|28206.5|28201.7|76
1598409900000|2020-08-26 02:45:00|28215|28210.2|28214|28209.2|28216.5|28211.7|28211.5|28206.7|37
1598410200000|2020-08-26 02:50:00|28213.5|28208.7|28205|28200.2|28218|28213.2|28204|28199.2|73
1598410500000|2020-08-26 02:55:00|28205.5|28200.7|28206.5|28201.7|28209.5|28204.7|28203|28198.2|78
1598410800000|2020-08-26 03:00:00|28207|28202.2|28200.5|28195.7|28208|28203.2|28200|28195.2|92
1598411100000|2020-08-26 03:05:00|28200|28195.2|28201.5|28196.7|28205.5|28200.7|28198|28193.2|96
1598411400000|2020-08-26 03:10:00|28201|28196.2|28209|28204.2|28209.5|28204.7|28199.5|28194.7|52
1598411700000|2020-08-26 03:15:00|28209.5|28204.7|28201.5|28196.7|28209.5|28204.7|28195.5|28190.7|89
1598412000000|2020-08-26 03:20:00|28201|28196.2|28194.5|28189.7|28204.5|28199.7|28192.5|28187.7|84
1598412300000|2020-08-26 03:25:00|28194|28189.2|28190.5|28185.7|28198|28193.2|28187|28182.2|147
1598412600000|2020-08-26 03:30:00|28191|28186.2|28196.5|28191.7|28197.5|28192.7|28184|28179.2|123
1598412900000|2020-08-26 03:35:00|28196|28191.2|28200|28195.2|28201|28196.2|28195|28190.2|82
1598413200000|2020-08-26 03:40:00|28199.5|28194.7|28201|28196.2|28202.5|28197.7|28197|28192.2|36
1598413500000|2020-08-26 03:45:00|28201.5|28196.7|28207.5|28202.7|28210|28205.2|28199.5|28194.7|111
1598413800000|2020-08-26 03:50:00|28208|28203.2|28208.5|28203.7|28211.5|28206.7|28206.5|28201.7|64
1598414100000|2020-08-26 03:55:00|28209|28204.2|28215|28210.2|28216.5|28211.7|28209|28204.2|80
1598414400000|2020-08-26 04:00:00|28214.5|28209.7|28210|28205.2|28216|28211.2|28209|28204.2|69
1598414700000|2020-08-26 04:05:00|28209.5|28204.7|28213.5|28208.7|28217.5|28212.7|28208|28203.2|85
1598415000000|2020-08-26 04:10:00|28214|28209.2|28213.5|28208.7|28217.5|28212.7|28212.5|28207.7|87
1598415300000|2020-08-26 04:15:00|28214|28209.2|28210.5|28205.7|28214.5|28209.7|28210|28205.2|34
1598415600000|2020-08-26 04:20:00|28211|28206.2|28207.5|28202.7|28213|28208.2|28207.5|28202.7|22
1598415900000|2020-08-26 04:25:00|28207|28202.2|28209.5|28204.7|28212.5|28207.7|28206|28201.2|39
1598416200000|2020-08-26 04:30:00|28209|28204.2|28211.5|28206.7|28215.5|28210.7|28208|28203.2|41
1598416500000|2020-08-26 04:35:00|28211|28206.2|28211|28206.2|28212|28207.2|28208.5|28203.7|26
1598416800000|2020-08-26 04:40:00|28211.5|28206.7|28210.5|28205.7|28212|28207.2|28209|28204.2|27
1598417100000|2020-08-26 04:45:00|28211|28206.2|28213.5|28208.7|28216.5|28211.7|28211|28206.2|91
1598417400000|2020-08-26 04:50:00|28214|28209.2|28211.5|28206.7|28218.5|28213.7|28210.5|28205.7|64
1598417700000|2020-08-26 04:55:00|28211|28206.2|28212.5|28207.7|28213|28208.2|28210|28205.2|35
1598418000000|2020-08-26 05:00:00|28211.5|28206.7|28227.5|28222.7|28230.5|28225.7|28211.5|28206.7|126
1598418300000|2020-08-26 05:05:00|28228|28223.2|28230|28225.2|28233|28228.2|28226.5|28221.7|165
1598418600000|2020-08-26 05:10:00|28230.5|28225.7|28229|28224.2|28232|28227.2|28225|28220.2|90
1598418900000|2020-08-26 05:15:00|28229.5|28224.7|28226.5|28221.7|28233|28228.2|28224.5|28219.7|84
1598419200000|2020-08-26 05:20:00|28227|28222.2|28227|28222.2|28228.5|28223.7|28224|28219.2|48
1598419500000|2020-08-26 05:25:00|28226.5|28221.7|28228.5|28223.7|28229.5|28224.7|28225|28220.2|43
1598419800000|2020-08-26 05:30:00|28229|28224.2|28224.5|28219.7|28233.5|28228.7|28224|28219.2|79
1598420100000|2020-08-26 05:35:00|28224|28219.2|28208.5|28203.7|28224|28219.2|28207.5|28202.7|192
1598420400000|2020-08-26 05:40:00|28208|28203.2|28203.5|28198.7|28209.5|28204.7|28202.5|28197.7|101
1598420700000|2020-08-26 05:45:00|28202|28197.2|28208.5|28203.7|28210.5|28205.7|28201|28196.2|115
1598421000000|2020-08-26 05:50:00|28208|28203.2|28204.5|28199.7|28213|28208.2|28203|28198.2|52
1598421300000|2020-08-26 05:55:00|28205|28200.2|28202.5|28197.7|28206.5|28201.7|28199|28194.2|81
1598421600000|2020-08-26 06:00:00|28201.9|28198.3|28199.4|28195.8|28206.9|28203.3|28193.9|28190.3|147
1598421900000|2020-08-26 06:05:00|28198.9|28195.3|28182.9|28179.3|28199.9|28196.3|28180.9|28177.3|265
1598422200000|2020-08-26 06:10:00|28182.4|28178.8|28173.9|28170.3|28184.9|28181.3|28168.9|28165.3|328
1598422500000|2020-08-26 06:15:00|28174.4|28170.8|28175.4|28171.8|28180.4|28176.8|28172.4|28168.8|194
1598422800000|2020-08-26 06:20:00|28174.9|28171.3|28186.9|28183.3|28188.9|28185.3|28173.4|28169.8|224
1598423100000|2020-08-26 06:25:00|28187.4|28183.8|28187.9|28184.3|28188.9|28185.3|28182.4|28178.8|74
1598423400000|2020-08-26 06:30:00|28188.4|28184.8|28195.9|28192.3|28196.9|28193.3|28187.9|28184.3|107
1598423700000|2020-08-26 06:35:00|28195.4|28191.8|28199.9|28196.3|28201.4|28197.8|28188.4|28184.8|120
1598424000000|2020-08-26 06:40:00|28199.4|28195.8|28208.9|28205.3|28209.9|28206.3|28196.9|28193.3|115
1598424300000|2020-08-26 06:45:00|28208.4|28204.8|28203.9|28200.3|28213.4|28209.8|28202.4|28198.8|190
1598424600000|2020-08-26 06:50:00|28204.4|28200.8|28195.4|28191.8|28205.9|28202.3|28193.4|28189.8|137
1598424900000|2020-08-26 06:55:00|28194.9|28191.3|28183.9|28180.3|28195.9|28192.3|28182.9|28179.3|166
1598425200000|2020-08-26 07:00:00|28184.4|28180.8|28164.9|28161.3|28189.9|28186.3|28148.9|28145.3|953
1598425500000|2020-08-26 07:05:00|28164.4|28160.8|28188.9|28185.3|28193.4|28189.8|28156.4|28152.8|454
1598425800000|2020-08-26 07:10:00|28188.4|28184.8|28201.9|28198.3|28207.9|28204.3|28185.9|28182.3|367
1598426100000|2020-08-26 07:15:00|28201.4|28197.8|28206.9|28203.3|28211.9|28208.3|28193.4|28189.8|377
1598426400000|2020-08-26 07:20:00|28206.4|28202.8|28222.9|28219.3|28230.4|28226.8|28205.4|28201.8|631
1598426700000|2020-08-26 07:25:00|28222.4|28218.8|28221.9|28218.3|28230.4|28226.8|28208.4|28204.8|475
1598427000000|2020-08-26 07:30:00|28221.4|28217.8|28222.4|28218.8|28228.4|28224.8|28216.4|28212.8|165
1598427300000|2020-08-26 07:35:00|28222.9|28219.3|28220.4|28216.8|28228.9|28225.3|28217.9|28214.3|147
1598427600000|2020-08-26 07:40:00|28219.9|28216.3|28218.9|28215.3|28226.4|28222.8|28213.9|28210.3|92
1598427900000|2020-08-26 07:45:00|28219.4|28215.8|28223.9|28220.3|28235.9|28232.3|28219.4|28215.8|176
1598428200000|2020-08-26 07:50:00|28223.4|28219.8|28215.9|28212.3|28226.4|28222.8|28198.9|28195.3|831
1598428500000|2020-08-26 07:55:00|28215.4|28211.8|28213.9|28210.3|28219.9|28216.3|28211.4|28207.8|142
1598428800000|2020-08-26 08:00:00|28214.4|28210.8|28192.9|28189.3|28220.9|28217.3|28192.9|28189.3|210
1598429100000|2020-08-26 08:05:00|28193.4|28189.8|28187.9|28184.3|28198.4|28194.8|28177.9|28174.3|350
1598429400000|2020-08-26 08:10:00|28188.4|28184.8|28197.9|28194.3|28202.9|28199.3|28173.4|28169.8|986
1598429700000|2020-08-26 08:15:00|28197.4|28193.8|28211.4|28207.8|28211.9|28208.3|28195.4|28191.8|284
1598430000000|2020-08-26 08:20:00|28211.9|28208.3|28217.4|28213.8|28224.4|28220.8|28211.4|28207.8|338
1598430300000|2020-08-26 08:25:00|28217.9|28214.3|28213.9|28210.3|28217.9|28214.3|28210.4|28206.8|160
1598430600000|2020-08-26 08:30:00|28213.4|28209.8|28220.9|28217.3|28225.9|28222.3|28212.9|28209.3|127
1598430900000|2020-08-26 08:35:00|28221.4|28217.8|28235.9|28232.3|28247.9|28244.3|28220.4|28216.8|418
1598431200000|2020-08-26 08:40:00|28236.4|28232.8|28233.9|28230.3|28242.4|28238.8|28231.4|28227.8|256
1598431500000|2020-08-26 08:45:00|28234.4|28230.8|28214.9|28211.3|28235.4|28231.8|28213.4|28209.8|261
1598431800000|2020-08-26 08:50:00|28214.4|28210.8|28214.4|28210.8|28221.4|28217.8|28210.9|28207.3|183
1598432100000|2020-08-26 08:55:00|28213.9|28210.3|28210.9|28207.3|28217.9|28214.3|28207.4|28203.8|256
1598432400000|2020-08-26 09:00:00|28211.4|28207.8|28213.9|28210.3|28219.9|28216.3|28209.9|28206.3|114
1598432700000|2020-08-26 09:05:00|28213.4|28209.8|28223.4|28219.8|28226.4|28222.8|28212.4|28208.8|171
1598433000000|2020-08-26 09:10:00|28222.9|28219.3|28219.4|28215.8|28223.4|28219.8|28213.4|28209.8|135
1598433300000|2020-08-26 09:15:00|28218.9|28215.3|28215.9|28212.3|28221.9|28218.3|28213.9|28210.3|116
1598433600000|2020-08-26 09:20:00|28216.9|28213.3|28221.9|28218.3|28224.9|28221.3|28215.9|28212.3|84
1598433900000|2020-08-26 09:25:00|28222.4|28218.8|28212.9|28209.3|28224.4|28220.8|28211.4|28207.8|117
1598434200000|2020-08-26 09:30:00|28212.4|28208.8|28198.9|28195.3|28213.9|28210.3|28197.4|28193.8|179
1598434500000|2020-08-26 09:35:00|28198.4|28194.8|28195.4|28191.8|28203.4|28199.8|28186.4|28182.8|228
1598434800000|2020-08-26 09:40:00|28194.9|28191.3|28197.9|28194.3|28199.9|28196.3|28193.9|28190.3|104
1598435100000|2020-08-26 09:45:00|28198.4|28194.8|28194.9|28191.3|28200.4|28196.8|28193.4|28189.8|80
1598435400000|2020-08-26 09:50:00|28194.4|28190.8|28192.9|28189.3|28195.4|28191.8|28183.4|28179.8|184
1598435700000|2020-08-26 09:55:00|28192.4|28188.8|28189.4|28185.8|28194.9|28191.3|28178.4|28174.8|272
1598436000000|2020-08-26 10:00:00|28189.9|28186.3|28201.9|28198.3|28202.9|28199.3|28186.4|28182.8|168
1598436300000|2020-08-26 10:05:00|28201.4|28197.8|28197.9|28194.3|28205.9|28202.3|28197.4|28193.8|186
1598436600000|2020-08-26 10:10:00|28197.4|28193.8|28199.4|28195.8|28203.4|28199.8|28196.4|28192.8|163
1598436900000|2020-08-26 10:15:00|28199.9|28196.3|28198.9|28195.3|28201.9|28198.3|28194.4|28190.8|74
1598437200000|2020-08-26 10:20:00|28198.4|28194.8|28193.9|28190.3|28199.4|28195.8|28191.4|28187.8|73
1598437500000|2020-08-26 10:25:00|28193.4|28189.8|28192.4|28188.8|28195.9|28192.3|28188.9|28185.3|70
1598437800000|2020-08-26 10:30:00|28191.9|28188.3|28191.4|28187.8|28196.4|28192.8|28188.9|28185.3|113
1598438100000|2020-08-26 10:35:00|28191.9|28188.3|28199.4|28195.8|28201.4|28197.8|28189.9|28186.3|101
1598438400000|2020-08-26 10:40:00|28199.9|28196.3|28198.9|28195.3|28203.9|28200.3|28195.9|28192.3|76
1598438700000|2020-08-26 10:45:00|28199.4|28195.8|28198.4|28194.8|28200.4|28196.8|28190.9|28187.3|79
1598439000000|2020-08-26 10:50:00|28198.9|28195.3|28197.4|28193.8|28203.9|28200.3|28194.4|28190.8|196
1598439300000|2020-08-26 10:55:00|28196.4|28192.8|28199.4|28195.8|28199.9|28196.3|28193.4|28189.8|132
1598439600000|2020-08-26 11:00:00|28197.9|28194.3|28190.9|28187.3|28199.9|28196.3|28190.9|28187.3|142
1598439900000|2020-08-26 11:05:00|28191.4|28187.8|28188.9|28185.3|28194.4|28190.8|28188.9|28185.3|130
1598440200000|2020-08-26 11:10:00|28189.4|28185.8|28188.9|28185.3|28191.4|28187.8|28184.4|28180.8|146
1598440500000|2020-08-26 11:15:00|28189.4|28185.8|28190.9|28187.3|28194.4|28190.8|28185.9|28182.3|109
1598440800000|2020-08-26 11:20:00|28191.4|28187.8|28202.9|28199.3|28203.9|28200.3|28187.9|28184.3|159
1598441100000|2020-08-26 11:25:00|28203.4|28199.8|28209.4|28205.8|28211.9|28208.3|28202.4|28198.8|164
1598441400000|2020-08-26 11:30:00|28209.9|28206.3|28204.9|28201.3|28210.9|28207.3|28204.9|28201.3|108
1598441700000|2020-08-26 11:35:00|28205.4|28201.8|28203.4|28199.8|28206.9|28203.3|28201.9|28198.3|117
1598442000000|2020-08-26 11:40:00|28203.9|28200.3|28207.4|28203.8|28207.4|28203.8|28201.9|28198.3|106
1598442300000|2020-08-26 11:45:00|28206.9|28203.3|28197.4|28193.8|28208.4|28204.8|28196.9|28193.3|126
1598442600000|2020-08-26 11:50:00|28197.9|28194.3|28184.9|28181.3|28198.4|28194.8|28184.4|28180.8|225
1598442900000|2020-08-26 11:55:00|28184.4|28180.8|28179.9|28176.3|28184.4|28180.8|28171.4|28167.8|327
1598443200000|2020-08-26 12:00:00|28179.4|28175.8|28174.9|28171.3|28182.4|28178.8|28173.9|28170.3|308
1598443500000|2020-08-26 12:05:00|28175.4|28171.8|28182.4|28178.8|28185.4|28181.8|28172.4|28168.8|257
1598443800000|2020-08-26 12:10:00|28181.9|28178.3|28192.4|28188.8|28195.4|28191.8|28181.4|28177.8|352
1598444100000|2020-08-26 12:15:00|28191.9|28188.3|28204.9|28201.3|28207.4|28203.8|28190.4|28186.8|626
1598444400000|2020-08-26 12:20:00|28205.4|28201.8|28226.9|28223.3|28228.4|28224.8|28204.4|28200.8|505
1598444700000|2020-08-26 12:25:00|28227.4|28223.8|28217.9|28214.3|28228.4|28224.8|28215.9|28212.3|294
1598445000000|2020-08-26 12:30:00|28217.4|28213.8|28223.4|28219.8|28225.4|28221.8|28204.9|28201.3|419
1598445300000|2020-08-26 12:35:00|28222.9|28219.3|28223.9|28220.3|28228.4|28224.8|28215.4|28211.8|254
1598445600000|2020-08-26 12:40:00|28223.4|28219.8|28215.9|28212.3|28225.9|28222.3|28215.4|28211.8|199
1598445900000|2020-08-26 12:45:00|28216.4|28212.8|28210.9|28207.3|28216.9|28213.3|28203.4|28199.8|346
1598446200000|2020-08-26 12:50:00|28210.4|28206.8|28215.9|28212.3|28221.9|28218.3|28207.9|28204.3|341
1598446500000|2020-08-26 12:55:00|28215.4|28211.8|28219.4|28215.8|28223.4|28219.8|28211.4|28207.8|244
1598446800000|2020-08-26 13:00:00|28218.9|28215.3|28221.4|28217.8|28226.9|28223.3|28215.4|28211.8|480
1598447100000|2020-08-26 13:05:00|28221.9|28218.3|28250.4|28246.8|28250.4|28246.8|28219.9|28216.3|480
1598447400000|2020-08-26 13:10:00|28249.9|28246.3|28260.4|28256.8|28262.4|28258.8|28244.4|28240.8|531
1598447700000|2020-08-26 13:15:00|28260.9|28257.3|28277.4|28273.8|28277.4|28273.8|28254.9|28251.3|418
1598448000000|2020-08-26 13:20:00|28278.4|28274.8|28249.4|28245.8|28280.4|28276.8|28247.4|28243.8|729
1598448300000|2020-08-26 13:25:00|28248.9|28245.3|28251.4|28247.8|28253.9|28250.3|28242.4|28238.8|573
1598448600000|2020-08-26 13:30:00|28250.8|28248.4|28221.3|28218.9|28252.8|28250.4|28198.8|28196.4|3685
1598448900000|2020-08-26 13:35:00|28221.8|28219.4|28242.3|28239.9|28243.3|28240.9|28195.3|28192.9|3080
1598449200000|2020-08-26 13:40:00|28241.8|28239.4|28198.8|28196.4|28250.8|28248.4|28197.8|28195.4|2271
1598449500000|2020-08-26 13:45:00|28197.8|28195.4|28217.8|28215.4|28219.8|28217.4|28181.3|28178.9|2432
1598449800000|2020-08-26 13:50:00|28217.3|28214.9|28200.8|28198.4|28223.8|28221.4|28198.3|28195.9|1640
1598450100000|2020-08-26 13:55:00|28201.3|28198.9|28218.3|28215.9|28230.8|28228.4|28199.8|28197.4|1303
1598450400000|2020-08-26 14:00:00|28217.8|28215.4|28230.3|28227.9|28230.3|28227.9|28199.8|28197.4|2078
1598450700000|2020-08-26 14:05:00|28229.8|28227.4|28240.8|28238.4|28242.8|28240.4|28224.8|28222.4|1244
1598451000000|2020-08-26 14:10:00|28240|28237.6|28237|28234.6|28244|28241.6|28226|28223.6|1411
1598451300000|2020-08-26 14:15:00|28236.5|28234.1|28219|28216.6|28239|28236.6|28219|28216.6|989
1598451600000|2020-08-26 14:20:00|28218.5|28216.1|28196|28193.6|28219|28216.6|28194.5|28192.1|1302
1598451900000|2020-08-26 14:25:00|28195.5|28193.1|28209|28206.6|28212|28209.6|28190.5|28188.1|1195
1598452200000|2020-08-26 14:30:00|28209.5|28207.1|28222.5|28220.1|28223|28220.6|28198.5|28196.1|1217
1598452500000|2020-08-26 14:35:00|28222|28219.6|28217|28214.6|28228|28225.6|28215.5|28213.1|1144
1598452800000|2020-08-26 14:40:00|28216.5|28214.1|28206.5|28204.1|28226.5|28224.1|28204|28201.6|1165
1598453100000|2020-08-26 14:45:00|28207|28204.6|28203|28200.6|28214|28211.6|28201|28198.6|1064
1598453400000|2020-08-26 14:50:00|28202.5|28200.1|28205|28202.6|28212|28209.6|28196.5|28194.1|1003
1598453700000|2020-08-26 14:55:00|28205.5|28203.1|28185.5|28183.1|28210|28207.6|28179|28176.6|1220
1598454000000|2020-08-26 15:00:00|28185|28182.6|28193|28190.6|28195|28192.6|28176|28173.6|1368
1598454300000|2020-08-26 15:05:00|28192.5|28190.1|28183.5|28181.1|28196|28193.6|28175|28172.6|1026
1598454600000|2020-08-26 15:10:00|28184|28181.6|28197|28194.6|28209|28206.6|28183|28180.6|1293
1598454900000|2020-08-26 15:15:00|28196.5|28194.1|28159|28156.6|28200|28197.6|28151|28148.6|2149
1598455200000|2020-08-26 15:20:00|28160|28157.6|28177|28174.6|28181|28178.6|28160|28157.6|972
1598455500000|2020-08-26 15:25:00|28177.5|28175.1|28206|28203.6|28208|28205.6|28176|28173.6|1451
1598455800000|2020-08-26 15:30:00|28205|28202.6|28199.5|28197.1|28209|28206.6|28187.5|28185.1|1439
1598456100000|2020-08-26 15:35:00|28199|28196.6|28188|28185.6|28200|28197.6|28183|28180.6|809
1598456400000|2020-08-26 15:40:00|28188.5|28186.1|28222|28219.6|28225|28222.6|28186|28183.6|1335
1598456700000|2020-08-26 15:45:00|28221.5|28219.1|28232.5|28230.1|28237|28234.6|28220.5|28218.1|1121
1598457000000|2020-08-26 15:50:00|28232|28229.6|28234|28231.6|28243|28240.6|28231|28228.6|912
1598457300000|2020-08-26 15:55:00|28233.5|28231.1|28232|28229.6|28235|28232.6|28228.5|28226.1|675
1598457600000|2020-08-26 16:00:00|28232.5|28230.1|28231|28228.6|28245|28242.6|28213|28210.6|2101
1598457900000|2020-08-26 16:05:00|28230.5|28228.1|28254|28251.6|28255|28252.6|28226|28223.6|2069
1598458200000|2020-08-26 16:10:00|28253.5|28251.1|28252.5|28250.1|28260|28257.6|28245.5|28243.1|1203
1598458500000|2020-08-26 16:15:00|28253|28250.6|28264|28261.6|28265|28262.6|28244|28241.6|1032
1598458800000|2020-08-26 16:20:00|28264.5|28262.1|28271|28268.6|28271|28268.6|28259|28256.6|1079
1598459100000|2020-08-26 16:25:00|28270.5|28268.1|28262|28259.6|28276|28273.6|28262|28259.6|1068
1598459400000|2020-08-26 16:30:00|28262.5|28260.1|28253|28250.6|28265|28262.6|28252.5|28250.1|954
1598459700000|2020-08-26 16:35:00|28252.5|28250.1|28249|28246.6|28255|28252.6|28243|28240.6|933
1598460000000|2020-08-26 16:40:00|28249.4|28247|28252.4|28250|28264.9|28262.5|28246.4|28244|1134
1598460300000|2020-08-26 16:45:00|28252.9|28250.5|28271.9|28269.5|28271.9|28269.5|28250.4|28248|823
1598460600000|2020-08-26 16:50:00|28272.4|28270|28283.4|28281|28286.4|28284|28271.4|28269|861
1598460900000|2020-08-26 16:55:00|28282.9|28280.5|28276.4|28274|28285.9|28283.5|28273.4|28271|758
1598461200000|2020-08-26 17:00:00|28276.9|28274.5|28279.9|28277.5|28290.4|28288|28275.9|28273.5|1057
1598461500000|2020-08-26 17:05:00|28279.4|28277|28273.4|28271|28288.4|28286|28270.4|28268|891
1598461800000|2020-08-26 17:10:00|28273.9|28271.5|28262.9|28260.5|28283.4|28281|28258.4|28256|1039
1598462100000|2020-08-26 17:15:00|28262.4|28260|28271.9|28269.5|28275.4|28273|28257.9|28255.5|724
1598462400000|2020-08-26 17:20:00|28271.4|28269|28263.9|28261.5|28272.4|28270|28257.4|28255|667
1598462700000|2020-08-26 17:25:00|28263.4|28261|28256.4|28254|28264.9|28262.5|28249.9|28247.5|715
1598463000000|2020-08-26 17:30:00|28255.9|28253.5|28260.4|28258|28262.4|28260|28251.4|28249|607
1598463300000|2020-08-26 17:35:00|28259.9|28257.5|28275.4|28273|28280.4|28278|28257.4|28255|620
1598463600000|2020-08-26 17:40:00|28275.9|28273.5|28263.9|28261.5|28276.4|28274|28257.4|28255|642
1598463900000|2020-08-26 17:45:00|28263.4|28261|28270.4|28268|28272.4|28270|28260.9|28258.5|468
1598464200000|2020-08-26 17:50:00|28270.9|28268.5|28265.4|28263|28278.4|28276|28263.4|28261|613
1598464500000|2020-08-26 17:55:00|28264.9|28262.5|28276.4|28274|28276.4|28274|28263.4|28261|328
1598464800000|2020-08-26 18:00:00|28275.9|28273.5|28306.9|28304.5|28307.4|28305|28269.4|28267|1582
1598465100000|2020-08-26 18:05:00|28307.4|28305|28305.4|28303|28310.4|28308|28295.4|28293|1115
1598465400000|2020-08-26 18:10:00|28306.4|28304|28307.4|28305|28310.4|28308|28295.4|28293|813
1598465700000|2020-08-26 18:15:00|28308.4|28306|28322.4|28320|28324.4|28322|28302.9|28300.5|924
1598466000000|2020-08-26 18:20:00|28322.9|28320.5|28337.9|28335.5|28341.4|28339|28319.4|28317|1123
1598466300000|2020-08-26 18:25:00|28338.4|28336|28341.9|28339.5|28347.4|28345|28334.4|28332|1338
1598466600000|2020-08-26 18:30:00|28341.4|28339|28319.9|28317.5|28349.9|28347.5|28314.9|28312.5|1916
1598466900000|2020-08-26 18:35:00|28320.4|28318|28302.9|28300.5|28324.4|28322|28291.9|28289.5|2015
1598467200000|2020-08-26 18:40:00|28302.4|28300|28278.4|28276|28319.9|28317.5|28276.9|28274.5|1704
1598467500000|2020-08-26 18:45:00|28278.9|28276.5|28294.4|28292|28303.9|28301.5|28276.4|28274|1881
1598467800000|2020-08-26 18:50:00|28293.9|28291.5|28297.4|28295|28313.4|28311|28292.4|28290|1380
1598468100000|2020-08-26 18:55:00|28296.9|28294.5|28280.4|28278|28299.9|28297.5|28272.9|28270.5|1817
1598468400000|2020-08-26 19:00:00|28280.9|28278.5|28278.4|28276|28293.9|28291.5|28261.9|28259.5|1686
1598468700000|2020-08-26 19:05:00|28278.9|28276.5|28311.4|28309|28319.9|28317.5|28278.4|28276|1428
1598469000000|2020-08-26 19:10:00|28311.9|28309.5|28334.4|28332|28335.4|28333|28311.4|28309|1265
1598469300000|2020-08-26 19:15:00|28333.9|28331.5|28327.4|28325|28336.4|28334|28314.4|28312|1211
1598469600000|2020-08-26 19:20:00|28326.7|28324.3|28344.7|28342.3|28353.7|28351.3|28317.7|28315.3|1595
1598469900000|2020-08-26 19:25:00|28346.7|28344.3|28347.2|28344.8|28354.7|28352.3|28342.7|28340.3|881
1598470200000|2020-08-26 19:30:00|28347.3|28344.9|28309.3|28306.9|28351.8|28349.4|28308.8|28306.4|1736
1598470500000|2020-08-26 19:35:00|28309.8|28307.4|28310.3|28307.9|28327.8|28325.4|28302.8|28300.4|1474
1598470800000|2020-08-26 19:40:00|28310.8|28308.4|28296.8|28294.4|28319.3|28316.9|28292.3|28289.9|1442
1598471100000|2020-08-26 19:45:00|28296.3|28293.9|28314.8|28312.4|28323.8|28321.4|28295.3|28292.9|1104
1598471400000|2020-08-26 19:50:00|28322.8|28320.4|28317.8|28315.4|28326.8|28324.4|28296.8|28294.4|1926
1598471700000|2020-08-26 19:55:00|28317.3|28314.9|28327.8|28325.4|28332.3|28329.9|28308.8|28306.4|4760
1598472000000|2020-08-26 20:00:00|28328.9|28324.1|28338.9|28334.1|28338.9|28334.1|28297.9|28293.1|1822
1598472300000|2020-08-26 20:05:00|28336.9|28332.1|28350.9|28346.1|28353.4|28348.6|28336.9|28332.1|988
1598472600000|2020-08-26 20:10:00|28351.4|28346.6|28366.8|28357|28368.9|28364.1|28345.9|28341.1|744
1598472900000|2020-08-26 20:15:00|28366.6|28356.8|28358.6|28348.8|28368.9|28359.1|28358.6|28348.8|5
1598473200000|2020-08-26 20:20:00|28358.4|28348.6|28355.4|28345.6|28358.5|28348.7|28354.8|28345|0
1598473500000|2020-08-26 20:25:00|28355.1|28345.3|28356.4|28346.6|28357.9|28348.1|28352.8|28343|0
1598473800000|2020-08-26 20:30:00|28361.4|28356.6|28379.4|28374.6|28391.4|28386.6|28358.4|28353.6|405
1598474100000|2020-08-26 20:35:00|28378.4|28373.6|28374.4|28369.6|28378.4|28373.6|28366.4|28361.6|245
1598474400000|2020-08-26 20:40:00|28373.4|28368.6|28365.4|28360.6|28382.4|28377.6|28361.4|28356.6|196
1598474700000|2020-08-26 20:45:00|28364.4|28359.6|28377.4|28372.6|28383.4|28378.6|28364.4|28359.6|303
1598475000000|2020-08-26 20:50:00|28376.4|28371.6|28369.4|28364.6|28378.4|28373.6|28369.4|28364.6|74
1598475300000|2020-08-26 20:55:00|28368.4|28363.6|28371.4|28361.6|28371.6|28366.6|28366.4|28360.1|61
1598475600000|2020-08-26 21:00:00|28371.1|28361.3|28369.3|28359.5|28371.1|28361.3|28368.7|28358.9|0
1598475900000|2020-08-26 21:05:00|28369.2|28359.4|28368.2|28358.4|28369.2|28359.4|28366.2|28356.4|0
1598476200000|2020-08-26 21:10:00|28367.9|28358.1|28363.8|28354|28368.6|28358.8|28363.8|28354|0
1598476500000|2020-08-26 21:15:00|28363.5|28353.7|28362.4|28352.6|28364.3|28354.5|28362.2|28352.4|0
1598476800000|2020-08-26 21:20:00|28362.3|28352.5|28363.5|28353.7|28363.5|28353.7|28362.3|28352.5|0
1598477100000|2020-08-26 21:25:00|28363.6|28353.8|28361.3|28351.5|28365.7|28355.9|28361.3|28351.5|0
1598477400000|2020-08-26 21:30:00|28361.2|28351.4|28360.7|28350.9|28361.7|28351.9|28360.7|28350.9|0
1598477700000|2020-08-26 21:35:00|28360.4|28350.6|28359.6|28349.8|28361|28351.2|28359.2|28349.4|0
1598478000000|2020-08-26 21:40:00|28359.8|28350|28361.8|28352|28361.8|28352|28359.1|28349.3|0
1598478300000|2020-08-26 21:45:00|28362.3|28352.5|28360.1|28350.3|28362.4|28352.6|28360.1|28350.3|0
1598478600000|2020-08-26 21:50:00|28360.6|28350.8|28359.3|28349.5|28360.6|28350.8|28359.3|28349.5|0
1598478900000|2020-08-26 21:55:00|28359.2|28349.4|28362.3|28352.5|28362.3|28352.5|28359.2|28349.4|0
1598479200000|2020-08-26 22:00:00|28366.7|28356.9|28345.4|28340.6|28374.4|28369.6|28345.4|28340.6|336
1598479500000|2020-08-26 22:05:00|28345.9|28341.1|28336.4|28331.6|28349.4|28344.6|28336.4|28331.6|152
1598479800000|2020-08-26 22:10:00|28336.9|28332.1|28330.4|28325.6|28337.9|28333.1|28326.9|28322.1|113
1598480100000|2020-08-26 22:15:00|28329.9|28325.1|28338.4|28333.6|28342.9|28338.1|28329.4|28324.6|127
1598480400000|2020-08-26 22:20:00|28338.9|28334.1|28333.4|28328.6|28341.9|28337.1|28332.4|28327.6|61
1598480700000|2020-08-26 22:25:00|28333.9|28329.1|28334.4|28329.6|28341.4|28336.6|28333.4|28328.6|38
1598481000000|2020-08-26 22:30:00|28333.9|28329.1|28335.4|28330.6|28337.4|28332.6|28326.9|28322.1|112
1598481300000|2020-08-26 22:35:00|28335.9|28331.1|28345.4|28340.6|28349.9|28345.1|28330.9|28326.1|128
1598481600000|2020-08-26 22:40:00|28344.9|28340.1|28345.9|28341.1|28353.4|28348.6|28344.9|28340.1|49
1598481900000|2020-08-26 22:45:00|28345.4|28340.6|28339.9|28335.1|28345.4|28340.6|28337.9|28333.1|71
1598482200000|2020-08-26 22:50:00|28340.9|28336.1|28335.4|28330.6|28340.9|28336.1|28334.9|28330.1|47
1598482500000|2020-08-26 22:55:00|28335.9|28331.1|28339.4|28334.6|28340.9|28336.1|28332.4|28327.6|56
1598482800000|2020-08-26 23:00:00|28338.9|28334.1|28346.9|28342.1|28348.4|28343.6|28338.9|28334.1|87
1598483100000|2020-08-26 23:05:00|28347.4|28342.6|28345.4|28340.6|28349.9|28345.1|28339.9|28335.1|57
1598483400000|2020-08-26 23:10:00|28345.9|28341.1|28344.4|28339.6|28346.4|28341.6|28339.4|28334.6|50
1598483700000|2020-08-26 23:15:00|28343.9|28339.1|28340.9|28336.1|28344.4|28339.6|28339.4|28334.6|49
1598484000000|2020-08-26 23:20:00|28341.4|28336.6|28339.4|28334.6|28341.9|28337.1|28337.4|28332.6|73
1598484300000|2020-08-26 23:25:00|28338.9|28334.1|28340.4|28335.6|28340.4|28335.6|28337.4|28332.6|30
1598484600000|2020-08-26 23:30:00|28339.9|28335.1|28339.4|28334.6|28340.9|28336.1|28334.9|28330.1|53
1598484900000|2020-08-26 23:35:00|28338.9|28334.1|28335.4|28330.6|28340.4|28335.6|28330.9|28326.1|146
1598485200000|2020-08-26 23:40:00|28335.9|28331.1|28339.4|28334.6|28346.4|28341.6|28334.9|28330.1|115
1598485500000|2020-08-26 23:45:00|28338.9|28334.1|28342.9|28338.1|28342.9|28338.1|28335.9|28331.1|71
1598485800000|2020-08-26 23:50:00|28343.4|28338.6|28355.9|28351.1|28361.4|28356.6|28343.4|28338.6|388
1598486100000|2020-08-26 23:55:00|28356.4|28351.6|28352.9|28348.1|28356.4|28351.6|28347.4|28342.6|110
1598486400000|2020-08-27 00:00:00|28351.4|28346.6|28328.4|28323.6|28364.9|28360.1|28323.4|28318.6|508
1598486700000|2020-08-27 00:05:00|28328.9|28324.1|28312.4|28307.6|28332.4|28327.6|28307.4|28302.6|308
1598487000000|2020-08-27 00:10:00|28312.9|28308.1|28323.4|28318.6|28325.4|28320.6|28308.9|28304.1|286
1598487300000|2020-08-27 00:15:00|28323.9|28319.1|28316.4|28311.6|28324.4|28319.6|28315.4|28310.6|145
1598487600000|2020-08-27 00:20:00|28315.4|28310.6|28322.9|28318.1|28328.4|28323.6|28314.9|28310.1|138
1598487900000|2020-08-27 00:25:00|28323.4|28318.6|28324.9|28320.1|28332.4|28327.6|28319.9|28315.1|108
1598488200000|2020-08-27 00:30:00|28323.4|28318.6|28320.4|28315.6|28330.9|28326.1|28317.9|28313.1|91
1598488500000|2020-08-27 00:35:00|28320.9|28316.1|28321.4|28316.6|28330.4|28325.6|28318.4|28313.6|65
1598488800000|2020-08-27 00:40:00|28320.9|28316.1|28331.9|28327.1|28341.9|28337.1|28318.9|28314.1|449
1598489100000|2020-08-27 00:45:00|28332.4|28327.6|28331.9|28327.1|28335.4|28330.6|28326.9|28322.1|105
1598489400000|2020-08-27 00:50:00|28331.4|28326.6|28335.4|28330.6|28341.9|28337.1|28330.4|28325.6|99
1598489700000|2020-08-27 00:55:00|28334.9|28330.1|28335.9|28331.1|28349.4|28344.6|28333.4|28328.6|164
1598490000000|2020-08-27 01:00:00|28336.4|28331.6|28359.4|28354.6|28368.4|28363.6|28336.4|28331.6|364
1598490300000|2020-08-27 01:05:00|28359.9|28355.1|28346.4|28341.6|28360.4|28355.6|28343.9|28339.1|148
1598490600000|2020-08-27 01:10:00|28346.9|28342.1|28344.9|28340.1|28355.9|28351.1|28343.9|28339.1|118
1598490900000|2020-08-27 01:15:00|28345.4|28340.6|28326.4|28321.6|28349.4|28344.6|28325.4|28320.6|241
1598491200000|2020-08-27 01:20:00|28326.9|28322.1|28324.4|28319.6|28327.9|28323.1|28322.4|28317.6|99
1598491500000|2020-08-27 01:25:00|28324.9|28320.1|28334.4|28329.6|28334.9|28330.1|28322.4|28317.6|141
1598491800000|2020-08-27 01:30:00|28334.9|28330.1|28317.4|28312.6|28334.9|28330.1|28311.4|28306.6|177
1598492100000|2020-08-27 01:35:00|28316.9|28312.1|28291.4|28286.6|28317.4|28312.6|28290.4|28285.6|306
1598492400000|2020-08-27 01:40:00|28290.9|28286.1|28291.4|28286.6|28295.4|28290.6|28286.9|28282.1|179
1598492700000|2020-08-27 01:45:00|28291.9|28287.1|28296.4|28291.6|28298.9|28294.1|28286.9|28282.1|300
1598493000000|2020-08-27 01:50:00|28295.4|28290.6|28298.4|28293.6|28302.4|28297.6|28292.9|28288.1|135
1598493300000|2020-08-27 01:55:00|28298.9|28294.1|28293.4|28288.6|28298.9|28294.1|28290.9|28286.1|100
1598493600000|2020-08-27 02:00:00|28293.9|28289.1|28299.4|28294.6|28306.9|28302.1|28290.4|28285.6|155
1598493900000|2020-08-27 02:05:00|28299.9|28295.1|28300.4|28295.6|28303.9|28299.1|28298.4|28293.6|100
1598494200000|2020-08-27 02:10:00|28299.9|28295.1|28300.4|28295.6|28300.4|28295.6|28293.9|28289.1|79
1598494500000|2020-08-27 02:15:00|28300.9|28296.1|28292.4|28287.6|28301.4|28296.6|28288.9|28284.1|155
1598494800000|2020-08-27 02:20:00|28291.9|28287.1|28283.4|28278.6|28292.4|28287.6|28281.4|28276.6|156
1598495100000|2020-08-27 02:25:00|28282.9|28278.1|28288.4|28283.6|28290.4|28285.6|28281.9|28277.1|49
1598495400000|2020-08-27 02:30:00|28287.9|28283.1|28288.4|28283.6|28290.4|28285.6|28281.4|28276.6|79
1598495700000|2020-08-27 02:35:00|28287.9|28283.1|28290.9|28286.1|28292.4|28287.6|28286.4|28281.6|133
1598496000000|2020-08-27 02:40:00|28290.4|28285.6|28296.4|28291.6|28297.9|28293.1|28289.9|28285.1|103
1598496300000|2020-08-27 02:45:00|28296.9|28292.1|28293.4|28288.6|28298.4|28293.6|28293.4|28288.6|48
1598496600000|2020-08-27 02:50:00|28293.9|28289.1|28293.4|28288.6|28300.9|28296.1|28291.9|28287.1|57
1598496900000|2020-08-27 02:55:00|28293.9|28289.1|28294.4|28289.6|28294.4|28289.6|28288.4|28283.6|62
1598497200000|2020-08-27 03:00:00|28295.4|28290.6|28288.4|28283.6|28296.4|28291.6|28287.4|28282.6|81
1598497500000|2020-08-27 03:05:00|28287.9|28283.1|28286.9|28282.1|28291.4|28286.6|28285.9|28281.1|113
1598497800000|2020-08-27 03:10:00|28286.4|28281.6|28294.4|28289.6|28294.9|28290.1|28285.9|28281.1|173
1598498100000|2020-08-27 03:15:00|28293.9|28289.1|28304.4|28299.6|28305.9|28301.1|28293.4|28288.6|80
1598498400000|2020-08-27 03:20:00|28303.9|28299.1|28303.4|28298.6|28304.4|28299.6|28299.9|28295.1|34
1598498700000|2020-08-27 03:25:00|28302.9|28298.1|28319.4|28314.6|28321.4|28316.6|28302.4|28297.6|242
1598499000000|2020-08-27 03:30:00|28319.9|28315.1|28314.4|28309.6|28320.4|28315.6|28313.9|28309.1|127
1598499300000|2020-08-27 03:35:00|28313.9|28309.1|28311.9|28307.1|28321.9|28317.1|28311.9|28307.1|67
1598499600000|2020-08-27 03:40:00|28312.4|28307.6|28313.4|28308.6|28314.4|28309.6|28309.4|28304.6|49
1598499900000|2020-08-27 03:45:00|28313.9|28309.1|28322.4|28317.6|28326.4|28321.6|28312.4|28307.6|121
1598500200000|2020-08-27 03:50:00|28321.9|28317.1|28320.4|28315.6|28322.9|28318.1|28313.4|28308.6|88
1598500500000|2020-08-27 03:55:00|28319.9|28315.1|28314.9|28310.1|28320.4|28315.6|28312.4|28307.6|38
1598500800000|2020-08-27 04:00:00|28315.4|28310.6|28310.4|28305.6|28317.4|28312.6|28309.4|28304.6|61
1598501100000|2020-08-27 04:05:00|28310.9|28306.1|28308.9|28304.1|28313.4|28308.6|28307.4|28302.6|69
1598501400000|2020-08-27 04:10:00|28308.4|28303.6|28309.9|28305.1|28310.9|28306.1|28305.9|28301.1|68
1598501700000|2020-08-27 04:15:00|28309.4|28304.6|28317.4|28312.6|28317.4|28312.6|28308.4|28303.6|124
1598502000000|2020-08-27 04:20:00|28316.9|28312.1|28313.9|28309.1|28322.4|28317.6|28312.9|28308.1|156
1598502300000|2020-08-27 04:25:00|28313.4|28308.6|28311.4|28306.6|28314.4|28309.6|28310.9|28306.1|32
1598502600000|2020-08-27 04:30:00|28311.9|28307.1|28326.9|28322.1|28334.9|28330.1|28310.4|28305.6|169
1598502900000|2020-08-27 04:35:00|28326.4|28321.6|28323.9|28319.1|28330.4|28325.6|28321.4|28316.6|51
1598503200000|2020-08-27 04:40:00|28323.4|28318.6|28320.9|28316.1|28326.9|28322.1|28319.9|28315.1|36
1598503500000|2020-08-27 04:45:00|28320.4|28315.6|28324.4|28319.6|28326.9|28322.1|28317.9|28313.1|42
1598503800000|2020-08-27 04:50:00|28323.9|28319.1|28317.9|28313.1|28325.4|28320.6|28317.9|28313.1|27
1598504100000|2020-08-27 04:55:00|28318.4|28313.6|28311.9|28307.1|28318.9|28314.1|28308.9|28304.1|88
1598504400000|2020-08-27 05:00:00|28313.4|28308.6|28313.4|28308.6|28315.4|28310.6|28309.4|28304.6|78
1598504700000|2020-08-27 05:05:00|28312.9|28308.1|28304.4|28299.6|28313.4|28308.6|28303.4|28298.6|92
1598505000000|2020-08-27 05:10:00|28304.9|28300.1|28306.9|28302.1|28309.9|28305.1|28303.9|28299.1|78
1598505300000|2020-08-27 05:15:00|28306.4|28301.6|28308.4|28303.6|28309.4|28304.6|28303.4|28298.6|32
1598505600000|2020-08-27 05:20:00|28307.9|28303.1|28314.4|28309.6|28315.4|28310.6|28307.4|28302.6|62
1598505900000|2020-08-27 05:25:00|28313.9|28309.1|28314.9|28310.1|28322.9|28318.1|28310.4|28305.6|58
1598506200000|2020-08-27 05:30:00|28315.4|28310.6|28307.9|28303.1|28315.9|28311.1|28301.9|28297.1|181
1598506500000|2020-08-27 05:35:00|28307.4|28302.6|28307.4|28302.6|28308.4|28303.6|28304.4|28299.6|34
1598506800000|2020-08-27 05:40:00|28307.9|28303.1|28298.9|28294.1|28307.9|28303.1|28293.9|28289.1|106
1598507100000|2020-08-27 05:45:00|28298.4|28293.6|28300.9|28296.1|28301.9|28297.1|28296.4|28291.6|74
1598507400000|2020-08-27 05:50:00|28300.4|28295.6|28299.9|28295.1|28302.9|28298.1|28298.9|28294.1|20
1598507700000|2020-08-27 05:55:00|28300.4|28295.6|28304.9|28300.1|28306.4|28301.6|28300.4|28295.6|44
1598508000000|2020-08-27 06:00:00|28304.3|28300.7|28308.3|28304.7|28312.8|28309.2|28295.8|28292.2|194
1598508300000|2020-08-27 06:05:00|28308.8|28305.2|28306.8|28303.2|28310.8|28307.2|28303.8|28300.2|86
1598508600000|2020-08-27 06:10:00|28306.3|28302.7|28297.8|28294.2|28309.3|28305.7|28295.8|28292.2|103
1598508900000|2020-08-27 06:15:00|28297.3|28293.7|28288.8|28285.2|28297.8|28294.2|28285.8|28282.2|136
1598509200000|2020-08-27 06:20:00|28288.3|28284.7|28289.8|28286.2|28291.3|28287.7|28285.3|28281.7|78
1598509500000|2020-08-27 06:25:00|28287.8|28284.2|28285.8|28282.2|28289.3|28285.7|28282.3|28278.7|151
1598509800000|2020-08-27 06:30:00|28286.3|28282.7|28290.8|28287.2|28292.8|28289.2|28285.8|28282.2|93
1598510100000|2020-08-27 06:35:00|28290.3|28286.7|28298.3|28294.7|28300.3|28296.7|28290.3|28286.7|99
1598510400000|2020-08-27 06:40:00|28299.8|28296.2|28301.8|28298.2|28303.3|28299.7|28298.8|28295.2|80
1598510700000|2020-08-27 06:45:00|28302.3|28298.7|28308.8|28305.2|28308.8|28305.2|28298.3|28294.7|118
1598511000000|2020-08-27 06:50:00|28309.3|28305.7|28312.8|28309.2|28317.3|28313.7|28307.8|28304.2|180
1598511300000|2020-08-27 06:55:00|28313.3|28309.7|28320.8|28317.2|28322.3|28318.7|28313.3|28309.7|178
1598511600000|2020-08-27 07:00:00|28321.8|28318.2|28304.8|28301.2|28324.8|28321.2|28303.3|28299.7|394
1598511900000|2020-08-27 07:05:00|28305.3|28301.7|28273.8|28270.2|28306.8|28303.2|28267.8|28264.2|683
1598512200000|2020-08-27 07:10:00|28273.3|28269.7|28289.3|28285.7|28290.8|28287.2|28264.8|28261.2|492
1598512500000|2020-08-27 07:15:00|28289.8|28286.2|28286.8|28283.2|28291.3|28287.7|28275.3|28271.7|638
1598512800000|2020-08-27 07:20:00|28287.3|28283.7|28294.8|28291.2|28303.3|28299.7|28284.8|28281.2|198
1598513100000|2020-08-27 07:25:00|28294.3|28290.7|28287.8|28284.2|28298.3|28294.7|28283.3|28279.7|225
1598513400000|2020-08-27 07:30:00|28288.3|28284.7|28293.8|28290.2|28295.3|28291.7|28283.8|28280.2|174
1598513700000|2020-08-27 07:35:00|28294.3|28290.7|28301.8|28298.2|28304.3|28300.7|28288.8|28285.2|147
1598514000000|2020-08-27 07:40:00|28302.3|28298.7|28309.8|28306.2|28310.3|28306.7|28298.3|28294.7|151
1598514300000|2020-08-27 07:45:00|28309.3|28305.7|28321.8|28318.2|28322.8|28319.2|28305.8|28302.2|367
1598514600000|2020-08-27 07:50:00|28321.3|28317.7|28317.3|28313.7|28322.8|28319.2|28314.3|28310.7|214
1598514900000|2020-08-27 07:55:00|28316.8|28313.2|28310.8|28307.2|28318.3|28314.7|28303.8|28300.2|198
1598515200000|2020-08-27 08:00:00|28310.3|28306.7|28296.8|28293.2|28310.8|28307.2|28296.3|28292.7|240
1598515500000|2020-08-27 08:05:00|28297.3|28293.7|28296.3|28292.7|28301.3|28297.7|28289.3|28285.7|173
1598515800000|2020-08-27 08:10:00|28296.8|28293.2|28281.8|28278.2|28296.8|28293.2|28279.3|28275.7|183
1598516100000|2020-08-27 08:15:00|28281.3|28277.7|28282.8|28279.2|28291.3|28287.7|28278.3|28274.7|151
1598516400000|2020-08-27 08:20:00|28282.3|28278.7|28300.8|28297.2|28306.8|28303.2|28279.3|28275.7|368
1598516700000|2020-08-27 08:25:00|28301.3|28297.7|28300.8|28297.2|28309.8|28306.2|28293.3|28289.7|257
1598517000000|2020-08-27 08:30:00|28300.3|28296.7|28297.8|28294.2|28306.3|28302.7|28293.3|28289.7|153
1598517300000|2020-08-27 08:35:00|28298.3|28294.7|28301.8|28298.2|28306.3|28302.7|28295.3|28291.7|98
1598517600000|2020-08-27 08:40:00|28302.3|28298.7|28295.8|28292.2|28305.8|28302.2|28293.3|28289.7|72
1598517900000|2020-08-27 08:45:00|28296.3|28292.7|28289.8|28286.2|28298.8|28295.2|28287.8|28284.2|80
1598518200000|2020-08-27 08:50:00|28290.3|28286.7|28290.8|28287.2|28296.3|28292.7|28287.8|28284.2|91
1598518500000|2020-08-27 08:55:00|28290.3|28286.7|28292.3|28288.7|28296.3|28292.7|28283.8|28280.2|158
1598518800000|2020-08-27 09:00:00|28291.8|28288.2|28279.3|28275.7|28292.8|28289.2|28276.8|28273.2|347
1598519100000|2020-08-27 09:05:00|28279.8|28276.2|28267.8|28264.2|28279.8|28276.2|28266.8|28263.2|252
1598519400000|2020-08-27 09:10:00|28267.3|28263.7|28263.8|28260.2|28273.8|28270.2|28260.8|28257.2|430
1598519700000|2020-08-27 09:15:00|28264.3|28260.7|28250.8|28247.2|28270.8|28267.2|28250.3|28246.7|338
1598520000000|2020-08-27 09:20:00|28250.3|28246.7|28248.3|28244.7|28259.8|28256.2|28244.3|28240.7|318
1598520300000|2020-08-27 09:25:00|28248.8|28245.2|28237.8|28234.2|28248.8|28245.2|28233.8|28230.2|333
1598520600000|2020-08-27 09:30:00|28237.3|28233.7|28250.8|28247.2|28253.8|28250.2|28234.3|28230.7|389
1598520900000|2020-08-27 09:35:00|28250.3|28246.7|28269.8|28266.2|28271.3|28267.7|28248.8|28245.2|396
1598521200000|2020-08-27 09:40:00|28269.3|28265.7|28264.8|28261.2|28269.3|28265.7|28262.3|28258.7|171
1598521500000|2020-08-27 09:45:00|28265.3|28261.7|28263.8|28260.2|28267.3|28263.7|28258.8|28255.2|210
1598521800000|2020-08-27 09:50:00|28263.3|28259.7|28274.8|28271.2|28275.3|28271.7|28261.3|28257.7|179
1598522100000|2020-08-27 09:55:00|28275.3|28271.7|28275.8|28272.2|28278.3|28274.7|28270.3|28266.7|130
1598522400000|2020-08-27 10:00:00|28275.3|28271.7|28275.8|28272.2|28281.8|28278.2|28273.3|28269.7|164
1598522700000|2020-08-27 10:05:00|28276.3|28272.7|28276.8|28273.2|28282.8|28279.2|28273.8|28270.2|148
1598523000000|2020-08-27 10:10:00|28276.3|28272.7|28275.8|28272.2|28279.8|28276.2|28273.3|28269.7|84
1598523300000|2020-08-27 10:15:00|28275.3|28271.7|28283.3|28279.7|28286.8|28283.2|28274.8|28271.2|124
1598523600000|2020-08-27 10:20:00|28284.8|28281.2|28286.8|28283.2|28288.3|28284.7|28279.8|28276.2|128
1598523900000|2020-08-27 10:25:00|28286.3|28282.7|28283.8|28280.2|28287.3|28283.7|28280.3|28276.7|123
1598524200000|2020-08-27 10:30:00|28283.3|28279.7|28279.8|28276.2|28283.3|28279.7|28276.3|28272.7|117
1598524500000|2020-08-27 10:35:00|28280.3|28276.7|28283.3|28279.7|28287.8|28284.2|28276.3|28272.7|90
1598524800000|2020-08-27 10:40:00|28282.8|28279.2|28280.8|28277.2|28284.3|28280.7|28278.8|28275.2|61
1598525100000|2020-08-27 10:45:00|28280.3|28276.7|28287.8|28284.2|28290.3|28286.7|28278.8|28275.2|83
1598525400000|2020-08-27 10:50:00|28287.3|28283.7|28279.3|28275.7|28290.3|28286.7|28277.3|28273.7|184
1598525700000|2020-08-27 10:55:00|28279.8|28276.2|28287.8|28284.2|28289.3|28285.7|28278.3|28274.7|90
1598526000000|2020-08-27 11:00:00|28286.8|28283.2|28291.3|28287.7|28291.8|28288.2|28283.3|28279.7|123
1598526300000|2020-08-27 11:05:00|28290.8|28287.2|28282.8|28279.2|28291.3|28287.7|28281.8|28278.2|129
1598526600000|2020-08-27 11:10:00|28282.3|28278.7|28282.3|28278.7|28286.3|28282.7|28281.3|28277.7|143
1598526900000|2020-08-27 11:15:00|28282.8|28279.2|28275.3|28271.7|28284.3|28280.7|28272.3|28268.7|246
1598527200000|2020-08-27 11:20:00|28274.8|28271.2|28275.3|28271.7|28277.8|28274.2|28272.3|28268.7|209
1598527500000|2020-08-27 11:25:00|28274.8|28271.2|28278.8|28275.2|28279.8|28276.2|28272.3|28268.7|158
1598527800000|2020-08-27 11:30:00|28279.3|28275.7|28288.8|28285.2|28288.8|28285.2|28273.8|28270.2|209
1598528100000|2020-08-27 11:35:00|28289.3|28285.7|28293.8|28290.2|28300.8|28297.2|28288.3|28284.7|274
1598528400000|2020-08-27 11:40:00|28294.3|28290.7|28293.8|28290.2|28296.3|28292.7|28288.8|28285.2|212
1598528700000|2020-08-27 11:45:00|28293.3|28289.7|28290.3|28286.7|28296.3|28292.7|28289.3|28285.7|215
1598529000000|2020-08-27 11:50:00|28289.3|28285.7|28290.3|28286.7|28292.8|28289.2|28285.3|28281.7|181
1598529300000|2020-08-27 11:55:00|28289.8|28286.2|28286.8|28283.2|28292.8|28289.2|28285.3|28281.7|138
1598529600000|2020-08-27 12:00:00|28286.3|28282.7|28287.3|28283.7|28294.8|28291.2|28283.8|28280.2|307
1598529900000|2020-08-27 12:05:00|28288.3|28284.7|28290.8|28287.2|28294.8|28291.2|28282.8|28279.2|183
1598530200000|2020-08-27 12:10:00|28290.3|28286.7|28299.8|28296.2|28300.8|28297.2|28286.3|28282.7|169
1598530500000|2020-08-27 12:15:00|28300.3|28296.7|28321.3|28317.7|28321.3|28317.7|28300.3|28296.7|367
1598530800000|2020-08-27 12:20:00|28320.8|28317.2|28333.3|28329.7|28333.8|28330.2|28318.3|28314.7|394
1598531100000|2020-08-27 12:25:00|28333.8|28330.2|28330.8|28327.2|28339.8|28336.2|28328.8|28325.2|320
1598531400000|2020-08-27 12:30:00|28329.8|28326.2|28351.8|28348.2|28373.8|28370.2|28326.8|28323.2|905
1598531700000|2020-08-27 12:35:00|28352.3|28348.7|28324.8|28321.2|28356.3|28352.7|28317.3|28313.7|563
1598532000000|2020-08-27 12:40:00|28324.3|28320.7|28324.3|28320.7|28331.3|28327.7|28319.3|28315.7|249
1598532300000|2020-08-27 12:45:00|28324.8|28321.2|28332.8|28329.2|28337.8|28334.2|28318.3|28314.7|319
1598532600000|2020-08-27 12:50:00|28332.3|28328.7|28340.8|28337.2|28353.3|28349.7|28325.8|28322.2|418
1598532900000|2020-08-27 12:55:00|28340.3|28336.7|28329.8|28326.2|28340.8|28337.2|28328.8|28325.2|210
1598533200000|2020-08-27 13:00:00|28328.9|28325.3|28328.9|28325.3|28344.9|28341.3|28326.4|28322.8|304
1598533500000|2020-08-27 13:05:00|28329.4|28325.8|28306.9|28303.3|28384.4|28380.8|28306.4|28302.8|1663
1598533800000|2020-08-27 13:10:00|28307.9|28304.3|28384.9|28381.3|28388.4|28384.8|28297.9|28294.3|1618
1598534100000|2020-08-27 13:15:00|28384.4|28380.8|28457.9|28454.3|28460.4|28456.8|28375.9|28372.3|2539
1598534400000|2020-08-27 13:20:00|28457.4|28453.8|28466.9|28463.3|28478.9|28475.3|28449.4|28445.8|2073
1598534700000|2020-08-27 13:25:00|28467.9|28464.3|28437.4|28433.8|28476.9|28473.3|28435.4|28431.8|1855
1598535000000|2020-08-27 13:30:00|28436.8|28434.4|28445.3|28442.9|28479.8|28477.4|28414.3|28411.9|7024
1598535300000|2020-08-27 13:35:00|28445.8|28443.4|28437.8|28435.4|28470.8|28468.4|28422.8|28420.4|5584
1598535600000|2020-08-27 13:40:00|28439.8|28437.4|28496.8|28494.4|28506.3|28503.9|28437.3|28434.9|5019
1598535900000|2020-08-27 13:45:00|28497.3|28494.9|28517.3|28514.9|28528.3|28525.9|28475.8|28473.4|4332
1598536200000|2020-08-27 13:50:00|28516.8|28514.4|28572.8|28570.4|28593.3|28590.9|28514.8|28512.4|5539
1598536500000|2020-08-27 13:55:00|28571.8|28569.4|28591.8|28589.4|28607.8|28605.4|28566.8|28564.4|3148
1598536800000|2020-08-27 14:00:00|28591.3|28588.9|28566.8|28564.4|28605.3|28602.9|28556.8|28554.4|4132
1598537100000|2020-08-27 14:05:00|28567.3|28564.9|28483.8|28481.4|28574.8|28572.4|28473.8|28471.4|5029
1598537400000|2020-08-27 14:10:00|28484.3|28481.9|28468.4|28466|28498.9|28496.5|28448.9|28446.5|3951
1598537700000|2020-08-27 14:15:00|28467.9|28465.5|28528.9|28526.5|28530.4|28528|28459.4|28457|2894
1598538000000|2020-08-27 14:20:00|28528.4|28526|28542.4|28540|28553.4|28551|28522.9|28520.5|2568
1598538300000|2020-08-27 14:25:00|28542.9|28540.5|28580.4|28578|28586.4|28584|28538.4|28536|2772
1598538600000|2020-08-27 14:30:00|28580.9|28578.5|28622.4|28620|28629.4|28627|28566.4|28564|3769
1598538900000|2020-08-27 14:35:00|28621.9|28619.5|28587.9|28585.5|28623.4|28621|28573.9|28571.5|2420
1598539200000|2020-08-27 14:40:00|28587.4|28585|28571.4|28569|28596.9|28594.5|28561.4|28559|2367
1598539500000|2020-08-27 14:45:00|28570.9|28568.5|28571.9|28569.5|28583.4|28581|28550.9|28548.5|2097
1598539800000|2020-08-27 14:50:00|28572.4|28570|28621.9|28619.5|28628.4|28626|28560.9|28558.5|2357
1598540100000|2020-08-27 14:55:00|28622.4|28620|28619.4|28617|28627.4|28625|28597.4|28595|1776
1598540400000|2020-08-27 15:00:00|28617.4|28615|28618.4|28616|28639.9|28637.5|28614.9|28612.5|2266
1598540700000|2020-08-27 15:05:00|28617.9|28615.5|28582.9|28580.5|28619.4|28617|28580.4|28578|2191
1598541000000|2020-08-27 15:10:00|28583.4|28581|28561.4|28559|28587.9|28585.5|28557.9|28555.5|1793
1598541300000|2020-08-27 15:15:00|28561.9|28559.5|28535.4|28533|28566.4|28564|28523.4|28521|2190
1598541600000|2020-08-27 15:20:00|28536.4|28534|28549.9|28547.5|28559.9|28557.5|28529.4|28527|2453
1598541900000|2020-08-27 15:25:00|28549.4|28547|28546.9|28544.5|28554.4|28552|28522.9|28520.5|1870
1598542200000|2020-08-27 15:30:00|28547.4|28545|28549.4|28547|28551.4|28549|28514.9|28512.5|2457
1598542500000|2020-08-27 15:35:00|28549.9|28547.5|28576.9|28574.5|28578.4|28576|28542.9|28540.5|1519
1598542800000|2020-08-27 15:40:00|28577.4|28575|28609.9|28607.5|28610.4|28608|28572.9|28570.5|1333
1598543100000|2020-08-27 15:45:00|28610.4|28608|28588.4|28586|28615.4|28613|28586.4|28584|1340
1598543400000|2020-08-27 15:50:00|28587.9|28585.5|28593.4|28591|28598.4|28596|28583.4|28581|773
1598543700000|2020-08-27 15:55:00|28592.4|28590|28593.4|28591|28603.9|28601.5|28589.4|28587|824
1598544000000|2020-08-27 16:00:00|28594.4|28592|28579.4|28577|28598.9|28596.5|28560.4|28558|2586
1598544300000|2020-08-27 16:05:00|28579.9|28577.5|28572.4|28570|28590.9|28588.5|28568.4|28566|1120
1598544600000|2020-08-27 16:10:00|28571.9|28569.5|28556.4|28554|28577.4|28575|28552.9|28550.5|965
1598544900000|2020-08-27 16:15:00|28556.9|28554.5|28521.9|28519.5|28559.4|28557|28519.9|28517.5|1482
1598545200000|2020-08-27 16:20:00|28521.4|28519|28517.9|28515.5|28521.9|28519.5|28490.4|28488|2194
1598545500000|2020-08-27 16:25:00|28517.4|28515|28484.9|28482.5|28518.4|28516|28482.4|28480|1459
1598545800000|2020-08-27 16:30:00|28484.4|28482|28478.4|28476|28516.4|28514|28465.9|28463.5|1905
1598546100000|2020-08-27 16:35:00|28476.9|28474.5|28450.4|28448|28481.9|28479.5|28424.4|28422|2778
1598546400000|2020-08-27 16:40:00|28450.3|28447.9|28444.8|28442.4|28459.8|28457.4|28432.3|28429.9|2355
1598546700000|2020-08-27 16:45:00|28445.3|28442.9|28432.8|28430.4|28462.8|28460.4|28416.3|28413.9|2725
1598547000000|2020-08-27 16:50:00|28432.3|28429.9|28393.3|28390.9|28435.3|28432.9|28362.3|28359.9|2808
1598547300000|2020-08-27 16:55:00|28392.8|28390.4|28398.8|28396.4|28427.8|28425.4|28381.3|28378.9|2738
1598547600000|2020-08-27 17:00:00|28399.3|28396.9|28398.3|28395.9|28408.8|28406.4|28378.8|28376.4|2313
1598547900000|2020-08-27 17:05:00|28399.3|28396.9|28446.8|28444.4|28449.3|28446.9|28377.8|28375.4|2376
1598548200000|2020-08-27 17:10:00|28447.3|28444.9|28493.8|28491.4|28494.8|28492.4|28439.3|28436.9|1826
1598548500000|2020-08-27 17:15:00|28493.3|28490.9|28496.3|28493.9|28506.8|28504.4|28466.3|28463.9|1971
1598548800000|2020-08-27 17:20:00|28495.8|28493.4|28514.3|28511.9|28535.8|28533.4|28481.3|28478.9|1665
1598549100000|2020-08-27 17:25:00|28514.8|28512.4|28531.3|28528.9|28538.3|28535.9|28514.3|28511.9|1383
1598549400000|2020-08-27 17:30:00|28532.3|28529.9|28535.3|28532.9|28551.3|28548.9|28527.3|28524.9|1682
1598549700000|2020-08-27 17:35:00|28536.3|28533.9|28531.8|28529.4|28543.3|28540.9|28525.8|28523.4|1045
1598550000000|2020-08-27 17:40:00|28531.3|28528.9|28525.3|28522.9|28544.3|28541.9|28515.3|28512.9|784
1598550300000|2020-08-27 17:45:00|28526.3|28523.9|28515.3|28512.9|28527.3|28524.9|28504.3|28501.9|941
1598550600000|2020-08-27 17:50:00|28515.8|28513.4|28483.3|28480.9|28516.8|28514.4|28475.3|28472.9|1469
1598550900000|2020-08-27 17:55:00|28483.8|28481.4|28544.3|28541.9|28545.8|28543.4|28482.8|28480.4|1767
1598551200000|2020-08-27 18:00:00|28543.8|28541.4|28589.3|28586.9|28592.3|28589.9|28536.3|28533.9|1655
1598551500000|2020-08-27 18:05:00|28589.8|28587.4|28568.3|28565.9|28591.3|28588.9|28565.8|28563.4|887
1598551800000|2020-08-27 18:10:00|28568.8|28566.4|28578.3|28575.9|28594.3|28591.9|28565.3|28562.9|1196
1598552100000|2020-08-27 18:15:00|28576.3|28573.9|28573.3|28570.9|28595.3|28592.9|28565.3|28562.9|757
1598552400000|2020-08-27 18:20:00|28572.8|28570.4|28563.8|28561.4|28576.3|28573.9|28553.3|28550.9|740
1598552700000|2020-08-27 18:25:00|28564.3|28561.9|28595.3|28592.9|28595.3|28592.9|28562.3|28559.9|1064
1598553000000|2020-08-27 18:30:00|28594.8|28592.4|28579.8|28577.4|28595.3|28592.9|28575.3|28572.9|752
1598553300000|2020-08-27 18:35:00|28580.3|28577.9|28593.3|28590.9|28602.3|28599.9|28580.3|28577.9|712
1598553600000|2020-08-27 18:40:00|28593.8|28591.4|28601.3|28598.9|28612.3|28609.9|28593.8|28591.4|603
1598553900000|2020-08-27 18:45:00|28601.8|28599.4|28588.3|28585.9|28615.3|28612.9|28588.3|28585.9|801
1598554200000|2020-08-27 18:50:00|28588.8|28586.4|28576.3|28573.9|28601.3|28598.9|28572.3|28569.9|893
1598554500000|2020-08-27 18:55:00|28576.8|28574.4|28588.3|28585.9|28594.3|28591.9|28573.8|28571.4|873
1598554800000|2020-08-27 19:00:00|28588.8|28586.4|28596.3|28593.9|28610.3|28607.9|28588.3|28585.9|1089
1598555100000|2020-08-27 19:05:00|28595.8|28593.4|28605.8|28603.4|28611.3|28608.9|28569.3|28566.9|1624
1598555400000|2020-08-27 19:10:00|28605.3|28602.9|28596.3|28593.9|28618.3|28615.9|28588.3|28585.9|1307
1598555700000|2020-08-27 19:15:00|28595.8|28593.4|28621.3|28618.9|28623.3|28620.9|28587.8|28585.4|1129
1598556000000|2020-08-27 19:20:00|28619.6|28617.2|28615.6|28613.2|28637.6|28635.2|28612.6|28610.2|1453
1598556300000|2020-08-27 19:25:00|28616.1|28613.7|28609.6|28607.2|28618.6|28616.2|28597.6|28595.2|1166
1598556600000|2020-08-27 19:30:00|28610.1|28607.7|28596.1|28593.7|28612.1|28609.7|28589.1|28586.7|1198
1598556900000|2020-08-27 19:35:00|28595.6|28593.2|28576.6|28574.2|28601.1|28598.7|28575.6|28573.2|1182
1598557200000|2020-08-27 19:40:00|28576.1|28573.7|28561.6|28559.2|28595.6|28593.2|28557.6|28555.2|1414
1598557500000|2020-08-27 19:45:00|28562.1|28559.7|28554.1|28551.7|28583.6|28581.2|28548.1|28545.7|1873
1598557800000|2020-08-27 19:50:00|28554.6|28552.2|28532.6|28530.2|28554.6|28552.2|28526.6|28524.2|3223
1598558100000|2020-08-27 19:55:00|28532.1|28529.7|28500.6|28498.2|28542.6|28540.2|28494.6|28492.2|4438
1598558400000|2020-08-27 20:00:00|28494.7|28492.3|28511.4|28506.6|28519.4|28514.6|28471.9|28467.1|2415
1598558700000|2020-08-27 20:05:00|28513.4|28508.6|28520.9|28516.1|28536.4|28531.6|28512.9|28508.1|918
1598559000000|2020-08-27 20:10:00|28520.4|28515.6|28514.6|28504.8|28524.9|28520.1|28504.9|28500.1|579
1598559300000|2020-08-27 20:15:00|28514.4|28504.6|28511.9|28502.1|28514.4|28504.6|28509.4|28499.6|0
1598559600000|2020-08-27 20:20:00|28511.7|28501.9|28512.1|28502.3|28512.9|28503.1|28511.4|28501.6|0
1598559900000|2020-08-27 20:25:00|28512.2|28502.4|28512.1|28502.3|28517.1|28507.3|28511.3|28501.5|0
1598560200000|2020-08-27 20:30:00|28513.9|28509.1|28533.9|28529.1|28533.9|28529.1|28505.9|28501.1|193
1598560500000|2020-08-27 20:35:00|28532.9|28528.1|28540.9|28536.1|28544.9|28540.1|28529.9|28525.1|132
1598560800000|2020-08-27 20:40:00|28543.9|28539.1|28538.9|28534.1|28548.9|28544.1|28537.9|28533.1|64
1598561100000|2020-08-27 20:45:00|28539.9|28535.1|28534.9|28530.1|28540.9|28536.1|28531.9|28527.1|134
1598561400000|2020-08-27 20:50:00|28536.9|28532.1|28523.9|28519.1|28536.9|28532.1|28520.9|28516.1|88
1598561700000|2020-08-27 20:55:00|28522.9|28518.1|28544.2|28534.4|28545.9|28541.1|28522.9|28518.1|61
1598562000000|2020-08-27 21:00:00|28543|28533.2|28539.9|28530.1|28543.7|28533.9|28539.9|28530.1|0
1598562300000|2020-08-27 21:05:00|28540|28530.2|28535.9|28526.1|28540|28530.2|28535.5|28525.7|0
1598562600000|2020-08-27 21:10:00|28538.5|28528.7|28538.1|28528.3|28539.1|28529.3|28535.6|28525.8|0
1598562900000|2020-08-27 21:15:00|28538.2|28528.4|28536.8|28527|28538.4|28528.6|28536.8|28527|0
1598563200000|2020-08-27 21:20:00|28536.9|28527.1|28537.6|28527.8|28539.3|28529.5|28536.9|28527.1|0
1598563500000|2020-08-27 21:25:00|28537.5|28527.7|28536.6|28526.8|28537.5|28527.7|28536.6|28526.8|0
1598563800000|2020-08-27 21:30:00|28537.5|28527.7|28538.8|28529|28539.1|28529.3|28536.9|28527.1|0
1598564100000|2020-08-27 21:35:00|28539.1|28529.3|28538.7|28528.9|28539.7|28529.9|28538.7|28528.9|0
1598564400000|2020-08-27 21:40:00|28538.4|28528.6|28539.5|28529.7|28539.5|28529.7|28538.4|28528.6|0
1598564700000|2020-08-27 21:45:00|28538.4|28528.6|28539.4|28529.6|28539.4|28529.6|28538|28528.2|0
1598565000000|2020-08-27 21:50:00|28540.1|28530.3|28541.4|28531.6|28543.1|28533.3|28540.1|28530.3|0
1598565300000|2020-08-27 21:55:00|28542.1|28532.3|28541.8|28532|28542.1|28532.3|28541.4|28531.6|0
1598565600000|2020-08-27 22:00:00|28555.9|28551.1|28538.9|28534.1|28555.9|28551.1|28536.9|28532.1|178
1598565900000|2020-08-27 22:05:00|28539.4|28534.6|28550.9|28546.1|28550.9|28546.1|28535.9|28531.1|59
1598566200000|2020-08-27 22:10:00|28551.4|28546.6|28555.9|28551.1|28558.9|28554.1|28548.9|28544.1|94
1598566500000|2020-08-27 22:15:00|28556.4|28551.6|28550.9|28546.1|28556.9|28552.1|28548.9|28544.1|18
1598566800000|2020-08-27 22:20:00|28551.4|28546.6|28547.9|28543.1|28552.9|28548.1|28545.9|28541.1|34
1598567100000|2020-08-27 22:25:00|28548.4|28543.6|28549.9|28545.1|28550.9|28546.1|28545.4|28540.6|32
1598567400000|2020-08-27 22:30:00|28550.4|28545.6|28555.9|28551.1|28556.9|28552.1|28545.9|28541.1|47
1598567700000|2020-08-27 22:35:00|28556.4|28551.6|28560.4|28555.6|28560.4|28555.6|28550.9|28546.1|68
1598568000000|2020-08-27 22:40:00|28559.9|28555.1|28563.4|28558.6|28565.4|28560.6|28557.9|28553.1|42
1598568300000|2020-08-27 22:45:00|28563.9|28559.1|28545.9|28541.1|28563.9|28559.1|28544.9|28540.1|67
1598568600000|2020-08-27 22:50:00|28546.4|28541.6|28545.4|28540.6|28547.9|28543.1|28542.4|28537.6|30
1598568900000|2020-08-27 22:55:00|28545.9|28541.1|28545.9|28541.1|28547.4|28542.6|28542.4|28537.6|54
1598569200000|2020-08-27 23:00:00|28546.4|28541.6|28540.9|28536.1|28547.9|28543.1|28538.4|28533.6|50
1598569500000|2020-08-27 23:05:00|28541.4|28536.6|28538.9|28534.1|28541.9|28537.1|28538.9|28534.1|13
1598569800000|2020-08-27 23:10:00|28538.4|28533.6|28540.9|28536.1|28542.9|28538.1|28537.9|28533.1|35
1598570100000|2020-08-27 23:15:00|28540.4|28535.6|28548.9|28544.1|28549.4|28544.6|28539.9|28535.1|25
1598570400000|2020-08-27 23:20:00|28549.4|28544.6|28544.9|28540.1|28549.9|28545.1|28542.4|28537.6|52
1598570700000|2020-08-27 23:25:00|28544.4|28539.6|28542.9|28538.1|28545.4|28540.6|28541.9|28537.1|34
1598571000000|2020-08-27 23:30:00|28543.4|28538.6|28561.9|28557.1|28561.9|28557.1|28541.4|28536.6|120
1598571300000|2020-08-27 23:35:00|28562.4|28557.6|28566.9|28562.1|28572.9|28568.1|28560.9|28556.1|148
1598571600000|2020-08-27 23:40:00|28568.4|28563.6|28561.9|28557.1|28568.4|28563.6|28555.9|28551.1|55
1598571900000|2020-08-27 23:45:00|28561.4|28556.6|28566.9|28562.1|28569.9|28565.1|28559.9|28555.1|68
1598572200000|2020-08-27 23:50:00|28567.4|28562.6|28572.9|28568.1|28577.4|28572.6|28564.9|28560.1|168
1598572500000|2020-08-27 23:55:00|28573.4|28568.6|28575.9|28571.1|28580.4|28575.6|28567.9|28563.1|95
1598572800000|2020-08-28 00:00:00|28571.9|28567.1|28582.9|28578.1|28588.9|28584.1|28564.9|28560.1|234
1598573100000|2020-08-28 00:05:00|28583.4|28578.6|28585.4|28580.6|28590.9|28586.1|28576.9|28572.1|170
1598573400000|2020-08-28 00:10:00|28584.9|28580.1|28569.9|28565.1|28586.9|28582.1|28569.9|28565.1|182
1598573700000|2020-08-28 00:15:00|28569.4|28564.6|28558.9|28554.1|28580.9|28576.1|28557.9|28553.1|224
1598574000000|2020-08-28 00:20:00|28559.4|28554.6|28577.9|28573.1|28582.4|28577.6|28558.9|28554.1|142
1598574300000|2020-08-28 00:25:00|28578.4|28573.6|28571.9|28567.1|28579.4|28574.6|28566.9|28562.1|79
1598574600000|2020-08-28 00:30:00|28571.4|28566.6|28551.9|28547.1|28575.4|28570.6|28545.4|28540.6|197
1598574900000|2020-08-28 00:35:00|28552.4|28547.6|28557.9|28553.1|28567.4|28562.6|28552.4|28547.6|77
1598575200000|2020-08-28 00:40:00|28558.4|28553.6|28547.9|28543.1|28564.9|28560.1|28545.9|28541.1|164
1598575500000|2020-08-28 00:45:00|28548.4|28543.6|28532.4|28527.6|28554.9|28550.1|28521.4|28516.6|231
1598575800000|2020-08-28 00:50:00|28531.9|28527.1|28541.9|28537.1|28545.9|28541.1|28527.9|28523.1|182
1598576100000|2020-08-28 00:55:00|28541.4|28536.6|28544.4|28539.6|28546.9|28542.1|28534.9|28530.1|71
1598576400000|2020-08-28 01:00:00|28544.9|28540.1|28555.4|28550.6|28561.9|28557.1|28534.4|28529.6|109
1598576700000|2020-08-28 01:05:00|28555.9|28551.1|28549.9|28545.1|28557.4|28552.6|28544.4|28539.6|93
1598577000000|2020-08-28 01:10:00|28550.4|28545.6|28560.4|28555.6|28560.4|28555.6|28549.9|28545.1|75
1598577300000|2020-08-28 01:15:00|28559.9|28555.1|28542.4|28537.6|28575.9|28571.1|28541.4|28536.6|210
1598577600000|2020-08-28 01:20:00|28542.9|28538.1|28548.9|28544.1|28550.9|28546.1|28538.4|28533.6|112
1598577900000|2020-08-28 01:25:00|28548.4|28543.6|28555.4|28550.6|28560.4|28555.6|28547.9|28543.1|116
1598578200000|2020-08-28 01:30:00|28555.9|28551.1|28564.9|28560.1|28565.9|28561.1|28547.9|28543.1|146
1598578500000|2020-08-28 01:35:00|28565.4|28560.6|28574.9|28570.1|28577.4|28572.6|28558.9|28554.1|134
1598578800000|2020-08-28 01:40:00|28575.4|28570.6|28590.9|28586.1|28592.4|28587.6|28574.4|28569.6|226
1598579100000|2020-08-28 01:45:00|28591.4|28586.6|28586.4|28581.6|28595.9|28591.1|28583.9|28579.1|189
1598579400000|2020-08-28 01:50:00|28586.9|28582.1|28600.4|28595.6|28602.4|28597.6|28586.9|28582.1|109
1598579700000|2020-08-28 01:55:00|28600.9|28596.1|28602.9|28598.1|28609.9|28605.1|28600.9|28596.1|197
1598580000000|2020-08-28 02:00:00|28603.4|28598.6|28614.9|28610.1|28616.4|28611.6|28603.4|28598.6|185
1598580300000|2020-08-28 02:05:00|28616.9|28612.1|28619.9|28615.1|28620.9|28616.1|28613.9|28609.1|119
1598580600000|2020-08-28 02:10:00|28620.4|28615.6|28634.9|28630.1|28636.9|28632.1|28616.9|28612.1|259
1598580900000|2020-08-28 02:15:00|28635.4|28630.6|28630.4|28625.6|28641.9|28637.1|28628.9|28624.1|159
1598581200000|2020-08-28 02:20:00|28630.9|28626.1|28633.9|28629.1|28637.4|28632.6|28629.9|28625.1|103
1598581500000|2020-08-28 02:25:00|28634.4|28629.6|28635.9|28631.1|28637.9|28633.1|28628.4|28623.6|88
1598581800000|2020-08-28 02:30:00|28635.4|28630.6|28622.4|28617.6|28651.4|28646.6|28620.9|28616.1|409
1598582100000|2020-08-28 02:35:00|28623.9|28619.1|28639.9|28635.1|28639.9|28635.1|28619.4|28614.6|168
1598582400000|2020-08-28 02:40:00|28640.4|28635.6|28642.4|28637.6|28645.9|28641.1|28635.9|28631.1|118
1598582700000|2020-08-28 02:45:00|28643.9|28639.1|28652.4|28647.6|28655.4|28650.6|28642.4|28637.6|178
1598583000000|2020-08-28 02:50:00|28652.9|28648.1|28709.9|28705.1|28730.4|28725.6|28652.9|28648.1|1281
1598583300000|2020-08-28 02:55:00|28711.4|28706.6|28735.4|28730.6|28738.4|28733.6|28710.9|28706.1|522
1598583600000|2020-08-28 03:00:00|28734.9|28730.1|28740.9|28736.1|28760.9|28756.1|28734.9|28730.1|628
1598583900000|2020-08-28 03:05:00|28742.4|28737.6|28729.9|28725.1|28750.9|28746.1|28726.9|28722.1|333
1598584200000|2020-08-28 03:10:00|28730.9|28726.1|28730.9|28726.1|28735.9|28731.1|28726.4|28721.6|210
1598584500000|2020-08-28 03:15:00|28730.4|28725.6|28723.9|28719.1|28736.4|28731.6|28720.9|28716.1|173
1598584800000|2020-08-28 03:20:00|28724.4|28719.6|28727.9|28723.1|28730.4|28725.6|28723.4|28718.6|113
1598585100000|2020-08-28 03:25:00|28727.4|28722.6|28727.9|28723.1|28732.4|28727.6|28724.9|28720.1|115
1598585400000|2020-08-28 03:30:00|28727.4|28722.6|28719.4|28714.6|28731.9|28727.1|28715.9|28711.1|116
1598585700000|2020-08-28 03:35:00|28718.9|28714.1|28722.9|28718.1|28725.9|28721.1|28717.4|28712.6|60
1598586000000|2020-08-28 03:40:00|28723.4|28718.6|28713.9|28709.1|28725.9|28721.1|28713.9|28709.1|82
1598586300000|2020-08-28 03:45:00|28715.9|28711.1|28724.4|28719.6|28730.9|28726.1|28715.4|28710.6|69
1598586600000|2020-08-28 03:50:00|28724.9|28720.1|28727.9|28723.1|28731.9|28727.1|28722.9|28718.1|67
1598586900000|2020-08-28 03:55:00|28728.4|28723.6|28726.4|28721.6|28729.4|28724.6|28724.4|28719.6|56
1598587200000|2020-08-28 04:00:00|28725.9|28721.1|28718.9|28714.1|28726.9|28722.1|28718.9|28714.1|68
1598587500000|2020-08-28 04:05:00|28719.4|28714.6|28714.4|28709.6|28722.9|28718.1|28714.4|28709.6|103
1598587800000|2020-08-28 04:10:00|28713.9|28709.1|28710.4|28705.6|28714.9|28710.1|28708.4|28703.6|207
1598588100000|2020-08-28 04:15:00|28710.9|28706.1|28706.4|28701.6|28710.9|28706.1|28705.4|28700.6|99
1598588400000|2020-08-28 04:20:00|28706.9|28702.1|28701.9|28697.1|28709.9|28705.1|28701.9|28697.1|101
1598588700000|2020-08-28 04:25:00|28702.4|28697.6|28703.9|28699.1|28705.4|28700.6|28701.4|28696.6|66
1598589000000|2020-08-28 04:30:00|28703.4|28698.6|28699.9|28695.1|28705.9|28701.1|28696.4|28691.6|98
1598589300000|2020-08-28 04:35:00|28699.4|28694.6|28695.9|28691.1|28705.4|28700.6|28695.9|28691.1|133
1598589600000|2020-08-28 04:40:00|28695.4|28690.6|28706.4|28701.6|28708.4|28703.6|28691.9|28687.1|165
1598589900000|2020-08-28 04:45:00|28706.9|28702.1|28709.9|28705.1|28714.4|28709.6|28706.4|28701.6|87
1598590200000|2020-08-28 04:50:00|28709.4|28704.6|28721.9|28717.1|28723.4|28718.6|28709.4|28704.6|82
1598590500000|2020-08-28 04:55:00|28720.9|28716.1|28724.9|28720.1|28725.9|28721.1|28719.4|28714.6|81
1598590800000|2020-08-28 05:00:00|28724.4|28719.6|28719.4|28714.6|28728.9|28724.1|28718.4|28713.6|207
1598591100000|2020-08-28 05:05:00|28718.9|28714.1|28651.9|28647.1|28719.9|28715.1|28642.9|28638.1|855
1598591400000|2020-08-28 05:10:00|28651.4|28646.6|28646.9|28642.1|28661.9|28657.1|28628.9|28624.1|1342
1598591700000|2020-08-28 05:15:00|28646.9|28642.1|28674.4|28669.6|28681.4|28676.6|28640.9|28636.1|610
1598592000000|2020-08-28 05:20:00|28674.9|28670.1|28691.9|28687.1|28703.9|28699.1|28667.4|28662.6|439
1598592300000|2020-08-28 05:25:00|28692.4|28687.6|28685.4|28680.6|28694.9|28690.1|28672.9|28668.1|308
1598592600000|2020-08-28 05:30:00|28684.9|28680.1|28679.4|28674.6|28690.9|28686.1|28676.4|28671.6|235
1598592900000|2020-08-28 05:35:00|28679.9|28675.1|28680.4|28675.6|28696.4|28691.6|28675.9|28671.1|238
1598593200000|2020-08-28 05:40:00|28680.9|28676.1|28660.9|28656.1|28680.9|28676.1|28652.9|28648.1|292
1598593500000|2020-08-28 05:45:00|28661.4|28656.6|28660.9|28656.1|28669.9|28665.1|28649.9|28645.1|251
1598593800000|2020-08-28 05:50:00|28659.4|28654.6|28671.4|28666.6|28671.4|28666.6|28652.9|28648.1|186
1598594100000|2020-08-28 05:55:00|28670.9|28666.1|28675.4|28670.6|28684.9|28680.1|28666.9|28662.1|188
1598594400000|2020-08-28 06:00:00|28674.8|28671.2|28681.8|28678.2|28693.3|28689.7|28671.3|28667.7|316
1598594700000|2020-08-28 06:05:00|28682.3|28678.7|28699.3|28695.7|28711.8|28708.2|28679.3|28675.7|406
1598595000000|2020-08-28 06:10:00|28699.8|28696.2|28695.3|28691.7|28707.3|28703.7|28688.3|28684.7|256
1598595300000|2020-08-28 06:15:00|28695.8|28692.2|28693.8|28690.2|28709.3|28705.7|28687.3|28683.7|137
1598595600000|2020-08-28 06:20:00|28693.3|28689.7|28688.8|28685.2|28696.3|28692.7|28684.3|28680.7|137
1598595900000|2020-08-28 06:25:00|28689.3|28685.7|28697.3|28693.7|28701.8|28698.2|28687.3|28683.7|76
1598596200000|2020-08-28 06:30:00|28697.8|28694.2|28702.3|28698.7|28707.8|28704.2|28697.8|28694.2|122
1598596500000|2020-08-28 06:35:00|28701.8|28698.2|28696.3|28692.7|28706.3|28702.7|28694.8|28691.2|94
1598596800000|2020-08-28 06:40:00|28696.8|28693.2|28693.3|28689.7|28697.8|28694.2|28684.3|28680.7|109
1598597100000|2020-08-28 06:45:00|28693.8|28690.2|28689.3|28685.7|28695.3|28691.7|28681.3|28677.7|99
1598597400000|2020-08-28 06:50:00|28689.8|28686.2|28669.3|28665.7|28691.8|28688.2|28668.3|28664.7|136
1598597700000|2020-08-28 06:55:00|28669.8|28666.2|28685.3|28681.7|28692.3|28688.7|28669.3|28665.7|233
1598598000000|2020-08-28 07:00:00|28681.3|28677.7|28655.3|28651.7|28686.3|28682.7|28652.3|28648.7|481
1598598300000|2020-08-28 07:05:00|28655.8|28652.2|28639.3|28635.7|28666.8|28663.2|28629.8|28626.2|588
1598598600000|2020-08-28 07:10:00|28638.8|28635.2|28614.3|28610.7|28638.8|28635.2|28614.3|28610.7|597
1598598900000|2020-08-28 07:15:00|28614.8|28611.2|28587.8|28584.2|28615.3|28611.7|28577.8|28574.2|699
1598599200000|2020-08-28 07:20:00|28587.3|28583.7|28549.3|28545.7|28587.3|28583.7|28541.3|28537.7|815
1598599500000|2020-08-28 07:25:00|28549.8|28546.2|28563.3|28559.7|28564.8|28561.2|28541.8|28538.2|519
1598599800000|2020-08-28 07:30:00|28563.8|28560.2|28524.8|28521.2|28564.3|28560.7|28512.8|28509.2|772
1598600100000|2020-08-28 07:35:00|28524.3|28520.7|28548.3|28544.7|28558.3|28554.7|28516.3|28512.7|656
1598600400000|2020-08-28 07:40:00|28547.8|28544.2|28578.8|28575.2|28582.3|28578.7|28524.3|28520.7|677
1598600700000|2020-08-28 07:45:00|28577.3|28573.7|28577.3|28573.7|28582.3|28578.7|28563.8|28560.2|556
1598601000000|2020-08-28 07:50:00|28577.8|28574.2|28569.3|28565.7|28577.8|28574.2|28546.3|28542.7|399
1598601300000|2020-08-28 07:55:00|28569.8|28566.2|28589.8|28586.2|28598.3|28594.7|28565.3|28561.7|515
1598601600000|2020-08-28 08:00:00|28590.3|28586.7|28594.3|28590.7|28596.3|28592.7|28568.8|28565.2|461
1598601900000|2020-08-28 08:05:00|28593.8|28590.2|28604.3|28600.7|28614.3|28610.7|28590.3|28586.7|574
1598602200000|2020-08-28 08:10:00|28604.8|28601.2|28617.3|28613.7|28619.8|28616.2|28597.3|28593.7|395
1598602500000|2020-08-28 08:15:00|28616.8|28613.2|28638.3|28634.7|28642.3|28638.7|28616.3|28612.7|541
1598602800000|2020-08-28 08:20:00|28637.8|28634.2|28664.8|28661.2|28668.3|28664.7|28633.3|28629.7|475
1598603100000|2020-08-28 08:25:00|28665.3|28661.7|28658.3|28654.7|28669.3|28665.7|28654.3|28650.7|259
1598603400000|2020-08-28 08:30:00|28657.8|28654.2|28640.3|28636.7|28667.8|28664.2|28637.3|28633.7|476
1598603700000|2020-08-28 08:35:00|28639.8|28636.2|28646.3|28642.7|28649.3|28645.7|28632.3|28628.7|241
1598604000000|2020-08-28 08:40:00|28646.8|28643.2|28641.3|28637.7|28649.3|28645.7|28630.3|28626.7|250
1598604300000|2020-08-28 08:45:00|28640.8|28637.2|28664.3|28660.7|28664.8|28661.2|28634.8|28631.2|321
1598604600000|2020-08-28 08:50:00|28663.8|28660.2|28663.3|28659.7|28665.3|28661.7|28650.3|28646.7|256
1598604900000|2020-08-28 08:55:00|28662.8|28659.2|28644.3|28640.7|28667.8|28664.2|28644.3|28640.7|214
1598605200000|2020-08-28 09:00:00|28645.3|28641.7|28649.3|28645.7|28657.3|28653.7|28631.3|28627.7|283
1598605500000|2020-08-28 09:05:00|28649.8|28646.2|28670.3|28666.7|28683.8|28680.2|28648.8|28645.2|361
1598605800000|2020-08-28 09:10:00|28669.8|28666.2|28679.3|28675.7|28680.8|28677.2|28663.3|28659.7|164
1598606100000|2020-08-28 09:15:00|28678.8|28675.2|28671.3|28667.7|28681.8|28678.2|28664.8|28661.2|132
1598606400000|2020-08-28 09:20:00|28671.8|28668.2|28658.3|28654.7|28680.3|28676.7|28654.8|28651.2|184
1598606700000|2020-08-28 09:25:00|28657.8|28654.2|28652.3|28648.7|28659.8|28656.2|28646.3|28642.7|173
1598607000000|2020-08-28 09:30:00|28651.8|28648.2|28641.3|28637.7|28654.3|28650.7|28639.3|28635.7|177
1598607300000|2020-08-28 09:35:00|28640.8|28637.2|28651.3|28647.7|28651.3|28647.7|28621.8|28618.2|320
1598607600000|2020-08-28 09:40:00|28650.8|28647.2|28660.3|28656.7|28666.3|28662.7|28649.8|28646.2|137
1598607900000|2020-08-28 09:45:00|28658.3|28654.7|28653.3|28649.7|28664.3|28660.7|28649.8|28646.2|102
1598608200000|2020-08-28 09:50:00|28654.8|28651.2|28659.8|28656.2|28668.3|28664.7|28654.3|28650.7|149
1598608500000|2020-08-28 09:55:00|28660.3|28656.7|28659.3|28655.7|28665.3|28661.7|28655.8|28652.2|119
1598608800000|2020-08-28 10:00:00|28658.8|28655.2|28638.3|28634.7|28667.3|28663.7|28637.3|28633.7|234
1598609100000|2020-08-28 10:05:00|28638.8|28635.2|28622.3|28618.7|28643.3|28639.7|28600.3|28596.7|379
1598609400000|2020-08-28 10:10:00|28622.8|28619.2|28604.8|28601.2|28624.8|28621.2|28599.8|28596.2|294
1598609700000|2020-08-28 10:15:00|28604.3|28600.7|28590.8|28587.2|28606.3|28602.7|28590.3|28586.7|379
1598610000000|2020-08-28 10:20:00|28591.8|28588.2|28584.3|28580.7|28591.8|28588.2|28574.3|28570.7|245
1598610300000|2020-08-28 10:25:00|28584.8|28581.2|28605.8|28602.2|28606.8|28603.2|28584.3|28580.7|303
1598610600000|2020-08-28 10:30:00|28605.3|28601.7|28607.3|28603.7|28615.3|28611.7|28598.3|28594.7|204
1598610900000|2020-08-28 10:35:00|28607.8|28604.2|28616.3|28612.7|28618.3|28614.7|28604.3|28600.7|163
1598611200000|2020-08-28 10:40:00|28615.8|28612.2|28617.3|28613.7|28621.8|28618.2|28608.8|28605.2|109
1598611500000|2020-08-28 10:45:00|28617.8|28614.2|28624.3|28620.7|28625.3|28621.7|28612.3|28608.7|97
1598611800000|2020-08-28 10:50:00|28624.8|28621.2|28633.3|28629.7|28633.8|28630.2|28622.3|28618.7|170
1598612100000|2020-08-28 10:55:00|28633.8|28630.2|28614.3|28610.7|28635.8|28632.2|28613.8|28610.2|222
1598612400000|2020-08-28 11:00:00|28616.8|28613.2|28630.3|28626.7|28633.3|28629.7|28616.8|28613.2|223
1598612700000|2020-08-28 11:05:00|28630.8|28627.2|28638.3|28634.7|28643.8|28640.2|28623.8|28620.2|276
1598613000000|2020-08-28 11:10:00|28638.8|28635.2|28642.3|28638.7|28652.3|28648.7|28633.8|28630.2|267
1598613300000|2020-08-28 11:15:00|28642.8|28639.2|28638.8|28635.2|28646.8|28643.2|28633.8|28630.2|192
1598613600000|2020-08-28 11:20:00|28639.3|28635.7|28642.8|28639.2|28648.8|28645.2|28638.8|28635.2|178
1598613900000|2020-08-28 11:25:00|28642.3|28638.7|28649.3|28645.7|28649.8|28646.2|28629.8|28626.2|367
1598614200000|2020-08-28 11:30:00|28649.8|28646.2|28652.3|28648.7|28659.3|28655.7|28641.3|28637.7|522
1598614500000|2020-08-28 11:35:00|28652.8|28649.2|28633.3|28629.7|28654.8|28651.2|28628.8|28625.2|198
1598614800000|2020-08-28 11:40:00|28633.8|28630.2|28633.8|28630.2|28635.3|28631.7|28626.3|28622.7|144
1598615100000|2020-08-28 11:45:00|28634.3|28630.7|28634.8|28631.2|28637.8|28634.2|28632.3|28628.7|68
1598615400000|2020-08-28 11:50:00|28635.3|28631.7|28646.3|28642.7|28652.8|28649.2|28634.3|28630.7|195
1598615700000|2020-08-28 11:55:00|28645.8|28642.2|28662.8|28659.2|28663.8|28660.2|28644.8|28641.2|230
1598616000000|2020-08-28 12:00:00|28663.8|28660.2|28664.3|28660.7|28673.8|28670.2|28657.8|28654.2|565
1598616300000|2020-08-28 12:05:00|28663.8|28660.2|28664.3|28660.7|28674.3|28670.7|28661.3|28657.7|255
1598616600000|2020-08-28 12:10:00|28664.8|28661.2|28662.3|28658.7|28675.8|28672.2|28659.3|28655.7|201
1598616900000|2020-08-28 12:15:00|28661.8|28658.2|28659.8|28656.2|28663.8|28660.2|28653.8|28650.2|140
1598617200000|2020-08-28 12:20:00|28659.3|28655.7|28667.3|28663.7|28674.8|28671.2|28657.3|28653.7|322
1598617500000|2020-08-28 12:25:00|28666.8|28663.2|28665.8|28662.2|28673.8|28670.2|28661.3|28657.7|202
1598617800000|2020-08-28 12:30:00|28665.3|28661.7|28665.3|28661.7|28672.3|28668.7|28658.3|28654.7|350
1598618100000|2020-08-28 12:35:00|28664.8|28661.2|28645.8|28642.2|28665.8|28662.2|28635.8|28632.2|386
1598618400000|2020-08-28 12:40:00|28646.3|28642.7|28646.8|28643.2|28652.3|28648.7|28638.3|28634.7|279
1598618700000|2020-08-28 12:45:00|28646.3|28642.7|28632.3|28628.7|28650.8|28647.2|28630.8|28627.2|315
1598619000000|2020-08-28 12:50:00|28631.8|28628.2|28632.3|28628.7|28638.8|28635.2|28628.3|28624.7|329
1598619300000|2020-08-28 12:55:00|28632.8|28629.2|28617.8|28614.2|28633.3|28629.7|28613.3|28609.7|370
1598619600000|2020-08-28 13:00:00|28616.8|28613.2|28639.3|28635.7|28640.8|28637.2|28615.3|28611.7|559
1598619900000|2020-08-28 13:05:00|28639.8|28636.2|28627.8|28624.2|28641.8|28638.2|28615.3|28611.7|377
1598620200000|2020-08-28 13:10:00|28628.3|28624.7|28622.3|28618.7|28632.8|28629.2|28610.8|28607.2|357
1598620500000|2020-08-28 13:15:00|28622.8|28619.2|28624.8|28621.2|28627.8|28624.2|28618.8|28615.2|135
1598620800000|2020-08-28 13:20:00|28625.3|28621.7|28629.8|28626.2|28630.8|28627.2|28623.8|28620.2|177
1598621100000|2020-08-28 13:25:00|28629.3|28625.7|28602.8|28599.2|28629.8|28626.2|28599.8|28596.2|522
1598621400000|2020-08-28 13:30:00|28602.2|28599.8|28534.7|28532.3|28611.7|28609.3|28494.2|28491.8|5443
1598621700000|2020-08-28 13:35:00|28535.2|28532.8|28539.2|28536.8|28562.7|28560.3|28520.2|28517.8|3216
1598622000000|2020-08-28 13:40:00|28539.7|28537.3|28559.2|28556.8|28564.7|28562.3|28530.7|28528.3|2235
1598622300000|2020-08-28 13:45:00|28559.7|28557.3|28574.7|28572.3|28582.2|28579.8|28540.2|28537.8|2295
1598622600000|2020-08-28 13:50:00|28574.2|28571.8|28586.7|28584.3|28597.7|28595.3|28560.7|28558.3|1614
1598622900000|2020-08-28 13:55:00|28586.2|28583.8|28584.2|28581.8|28588.7|28586.3|28558.7|28556.3|1215
1598623200000|2020-08-28 14:00:00|28584.7|28582.3|28556.2|28553.8|28590.2|28587.8|28544.7|28542.3|1820
1598623500000|2020-08-28 14:05:00|28556.7|28554.3|28551.2|28548.8|28563.2|28560.8|28528.2|28525.8|1755
1598623800000|2020-08-28 14:10:00|28551.7|28549.3|28533.2|28530.8|28563.7|28561.3|28526.2|28523.8|1533
1598624100000|2020-08-28 14:15:00|28533.7|28531.3|28544.7|28542.3|28551.7|28549.3|28511.2|28508.8|1934
1598624400000|2020-08-28 14:20:00|28544.2|28541.8|28546.2|28543.8|28558.7|28556.3|28532.2|28529.8|1408
1598624700000|2020-08-28 14:25:00|28546.7|28544.3|28533.2|28530.8|28557.2|28554.8|28532.2|28529.8|1142
1598625000000|2020-08-28 14:30:00|28533.7|28531.3|28510.7|28508.3|28562.2|28559.8|28507.2|28504.8|1808
1598625300000|2020-08-28 14:35:00|28510.2|28507.8|28523.2|28520.8|28526.2|28523.8|28485.2|28482.8|2208
1598625600000|2020-08-28 14:40:00|28523.7|28521.3|28540.2|28537.8|28544.2|28541.8|28518.2|28515.8|1354
1598625900000|2020-08-28 14:45:00|28539.2|28536.8|28543.7|28541.3|28545.2|28542.8|28514.2|28511.8|1295
1598626200000|2020-08-28 14:50:00|28544.2|28541.8|28539.2|28536.8|28548.7|28546.3|28511.2|28508.8|1602
1598626500000|2020-08-28 14:55:00|28539.7|28537.3|28516.7|28514.3|28541.2|28538.8|28490.2|28487.8|1356
1598626800000|2020-08-28 15:00:00|28517.2|28514.8|28530.7|28528.3|28530.7|28528.3|28504.2|28501.8|1226
1598627100000|2020-08-28 15:05:00|28530.2|28527.8|28549.2|28546.8|28560.2|28557.8|28530.2|28527.8|1538
1598627400000|2020-08-28 15:10:00|28548.7|28546.3|28558.2|28555.8|28563.2|28560.8|28540.7|28538.3|1066
1598627700000|2020-08-28 15:15:00|28557.7|28555.3|28564.7|28562.3|28571.2|28568.8|28549.2|28546.8|1023
1598628000000|2020-08-28 15:20:00|28565.2|28562.8|28573.7|28571.3|28582.7|28580.3|28564.7|28562.3|1307
1598628300000|2020-08-28 15:25:00|28573.2|28570.8|28580.9|28578.5|28585.4|28583|28570.2|28567.8|873
1598628600000|2020-08-28 15:30:00|28579.9|28577.5|28574.6|28572.2|28582.6|28580.2|28562.9|28560.5|1068
1598628900000|2020-08-28 15:35:00|28575.1|28572.7|28586.1|28583.7|28592.6|28590.2|28572.6|28570.2|1027
1598629200000|2020-08-28 15:40:00|28586.6|28584.2|28596.6|28594.2|28599.6|28597.2|28578.6|28576.2|773
1598629500000|2020-08-28 15:45:00|28595.6|28593.2|28589.6|28587.2|28600.1|28597.7|28584.1|28581.7|701
1598629800000|2020-08-28 15:50:00|28590.1|28587.7|28592.1|28589.7|28597.1|28594.7|28585.6|28583.2|608
1598630100000|2020-08-28 15:55:00|28592.6|28590.2|28588.6|28586.2|28602.1|28599.7|28588.6|28586.2|1011
1598630400000|2020-08-28 16:00:00|28587.6|28585.2|28594.6|28592.2|28595.6|28593.2|28575.6|28573.2|764
1598630700000|2020-08-28 16:05:00|28593.6|28591.2|28606.6|28604.2|28611.1|28608.7|28587.6|28585.2|669
1598631000000|2020-08-28 16:10:00|28607.1|28604.7|28611.6|28609.2|28613.6|28611.2|28604.6|28602.2|434
1598631300000|2020-08-28 16:15:00|28611.1|28608.7|28617.6|28615.2|28623.6|28621.2|28610.6|28608.2|718
1598631600000|2020-08-28 16:20:00|28618.1|28615.7|28605.6|28603.2|28624.6|28622.2|28602.6|28600.2|714
1598631900000|2020-08-28 16:25:00|28605.1|28602.7|28605.6|28603.2|28608.1|28605.7|28599.6|28597.2|462
1598632200000|2020-08-28 16:30:00|28605.1|28602.7|28600.6|28598.2|28615.6|28613.2|28597.6|28595.2|634
1598632500000|2020-08-28 16:35:00|28601.1|28598.7|28602.6|28600.2|28604.6|28602.2|28588.1|28585.7|698
1598632800000|2020-08-28 16:40:00|28602.1|28599.7|28618.1|28615.7|28625.6|28623.2|28601.1|28598.7|1210
1598633100000|2020-08-28 16:45:00|28617.6|28615.2|28633.1|28630.7|28639.6|28637.2|28617.1|28614.7|844
1598633400000|2020-08-28 16:50:00|28632.6|28630.2|28631.6|28629.2|28637.6|28635.2|28626.6|28624.2|1005
1598633700000|2020-08-28 16:55:00|28632.1|28629.7|28634.6|28632.2|28639.6|28637.2|28630.6|28628.2|491
1598634000000|2020-08-28 17:00:00|28634.1|28631.7|28623.6|28621.2|28635.6|28633.2|28621.6|28619.2|789
1598634300000|2020-08-28 17:05:00|28624.1|28621.7|28618.1|28615.7|28628.1|28625.7|28614.6|28612.2|683
1598634600000|2020-08-28 17:10:00|28618.6|28616.2|28595.1|28592.7|28620.1|28617.7|28593.6|28591.2|1472
1598634900000|2020-08-28 17:15:00|28593.1|28590.7|28605.1|28602.7|28620.6|28618.2|28593.1|28590.7|909
1598635200000|2020-08-28 17:20:00|28604.6|28602.2|28607.1|28604.7|28618.6|28616.2|28599.6|28597.2|617
1598635500000|2020-08-28 17:25:00|28606.6|28604.2|28571.1|28568.7|28607.1|28604.7|28570.1|28567.7|1183
1598635800000|2020-08-28 17:30:00|28571.6|28569.2|28570.6|28568.2|28584.6|28582.2|28563.6|28561.2|1300
1598636100000|2020-08-28 17:35:00|28570.1|28567.7|28575.6|28573.2|28583.6|28581.2|28567.1|28564.7|662
1598636400000|2020-08-28 17:40:00|28575.1|28572.7|28577.6|28575.2|28583.6|28581.2|28569.6|28567.2|619
1598636700000|2020-08-28 17:45:00|28578.1|28575.7|28568.6|28566.2|28587.6|28585.2|28567.6|28565.2|729
1598637000000|2020-08-28 17:50:00|28569.1|28566.7|28594.1|28591.7|28596.6|28594.2|28568.6|28566.2|848
1598637300000|2020-08-28 17:55:00|28594.6|28592.2|28586.6|28584.2|28596.6|28594.2|28581.6|28579.2|624
1598637600000|2020-08-28 18:00:00|28587.1|28584.7|28583.1|28580.7|28598.1|28595.7|28577.6|28575.2|1240
1598637900000|2020-08-28 18:05:00|28582.6|28580.2|28588.6|28586.2|28594.6|28592.2|28563.6|28561.2|1423
1598638200000|2020-08-28 18:10:00|28588.1|28585.7|28596.6|28594.2|28601.6|28599.2|28585.6|28583.2|620
1598638500000|2020-08-28 18:15:00|28597.1|28594.7|28611.6|28609.2|28611.6|28609.2|28592.6|28590.2|538
1598638800000|2020-08-28 18:20:00|28612.1|28609.7|28612.1|28609.7|28618.1|28615.7|28608.6|28606.2|634
1598639100000|2020-08-28 18:25:00|28612.6|28610.2|28615.6|28613.2|28618.1|28615.7|28608.6|28606.2|676
1598639400000|2020-08-28 18:30:00|28614.6|28612.2|28609.6|28607.2|28619.6|28617.2|28606.6|28604.2|609
1598639700000|2020-08-28 18:35:00|28610.1|28607.7|28617.6|28615.2|28623.1|28620.7|28609.6|28607.2|592
1598640000000|2020-08-28 18:40:00|28618.1|28615.7|28619.6|28617.2|28623.6|28621.2|28613.6|28611.2|471
1598640300000|2020-08-28 18:45:00|28620.6|28618.2|28650.1|28647.7|28654.6|28652.2|28618.6|28616.2|2382
1598640600000|2020-08-28 18:50:00|28650.6|28648.2|28642.6|28640.2|28656.1|28653.7|28638.6|28636.2|967
1598640900000|2020-08-28 18:55:00|28643.1|28640.7|28653.6|28651.2|28654.6|28652.2|28636.6|28634.2|654
1598641200000|2020-08-28 19:00:00|28654.6|28652.2|28657.6|28655.2|28660.6|28658.2|28646.6|28644.2|752
1598641500000|2020-08-28 19:05:00|28658.1|28655.7|28691.1|28688.7|28695.6|28693.2|28657.6|28655.2|1241
1598641800000|2020-08-28 19:10:00|28691.6|28689.2|28716.6|28714.2|28723.1|28720.7|28691.1|28688.7|1507
1598642100000|2020-08-28 19:15:00|28716.1|28713.7|28713.1|28710.7|28722.6|28720.2|28705.6|28703.2|984
1598642400000|2020-08-28 19:20:00|28713.5|28711.1|28716.5|28714.1|28734|28731.6|28713|28710.6|1348
1598642700000|2020-08-28 19:25:00|28716|28713.6|28716.5|28714.1|28732|28729.6|28715|28712.6|843
1598643000000|2020-08-28 19:30:00|28716|28713.6|28730|28727.6|28730.5|28728.1|28712.5|28710.1|937
1598643300000|2020-08-28 19:35:00|28730.5|28728.1|28722.5|28720.1|28732.5|28730.1|28713.5|28711.1|1001
1598643600000|2020-08-28 19:40:00|28722|28719.6|28729|28726.6|28733|28730.6|28718|28715.6|1113
1598643900000|2020-08-28 19:45:00|28729.5|28727.1|28708|28705.6|28731|28728.6|28707|28704.6|1210
1598644200000|2020-08-28 19:50:00|28705.5|28703.1|28684|28681.6|28725|28722.6|28679|28676.6|2833
1598644500000|2020-08-28 19:55:00|28683|28680.6|28666|28663.6|28706|28703.6|28660|28657.6|5332
1598644800000|2020-08-28 20:00:00|28648.3|28645.9|28644|28639.2|28667|28662.2|28644|28639.2|2667
1598645100000|2020-08-28 20:05:00|28644.5|28639.7|28638.5|28633.7|28649.5|28644.7|28633.5|28628.7|901
1598645400000|2020-08-28 20:10:00|28639|28634.2|28640|28630.2|28658|28653.2|28632.5|28627.7|1019
1598645700000|2020-08-28 20:15:00|28640.6|28630.8|28645.9|28636.1|28646.1|28636.3|28640.6|28630.8|3
1598646000000|2020-08-28 20:20:00|28646|28636.2|28646.8|28637|28647.4|28637.6|28645.9|28636.1|0
1598646300000|2020-08-28 20:25:00|28645.9|28636.1|28646.2|28636.4|28647.4|28637.6|28644.4|28634.6|0
1598646600000|2020-08-28 20:30:00|28643.1|28633.3|28648.5|28643.7|28649.5|28644.7|28630.5|28625.7|132
1598646900000|2020-08-28 20:35:00|28646.5|28641.7|28639.5|28634.7|28651.5|28646.7|28637.5|28632.7|70
1598647200000|2020-08-28 20:40:00|28643.5|28638.7|28650.5|28645.7|28650.5|28645.7|28637.5|28632.7|77
1598647500000|2020-08-28 20:45:00|28651.5|28646.7|28645.5|28640.7|28659.5|28654.7|28645.5|28640.7|79
1598647800000|2020-08-28 20:50:00|28647.5|28642.7|28655.5|28650.7|28659.5|28654.7|28643.5|28638.7|102
1598648100000|2020-08-28 20:55:00|28647.5|28642.7|28652.5|28642.7|28659.5|28654.7|28645.5|28640.7|52
1598824800000|2020-08-30 22:00:00|28685.5|28680.7|28705|28700.2|28712|28707.2|28684.5|28679.7|398
1598825100000|2020-08-30 22:05:00|28705.5|28700.7|28716.5|28711.7|28721|28716.2|28705.5|28700.7|116
1598825400000|2020-08-30 22:10:00|28717|28712.2|28742.5|28737.7|28748.5|28743.7|28717|28712.2|351
1598825700000|2020-08-30 22:15:00|28743|28738.2|28732.5|28727.7|28747.5|28742.7|28728.5|28723.7|200
1598826000000|2020-08-30 22:20:00|28732|28727.2|28726.5|28721.7|28734.5|28729.7|28721.5|28716.7|103
1598826300000|2020-08-30 22:25:00|28726|28721.2|28725.5|28720.7|28726.5|28721.7|28722.5|28717.7|35
1598826600000|2020-08-30 22:30:00|28726|28721.2|28724.5|28719.7|28727.5|28722.7|28722|28717.2|29
1598826900000|2020-08-30 22:35:00|28724|28719.2|28721.5|28716.7|28724.5|28719.7|28718|28713.2|75
1598827200000|2020-08-30 22:40:00|28722|28717.2|28726.5|28721.7|28728|28723.2|28721|28716.2|69
1598827500000|2020-08-30 22:45:00|28727|28722.2|28726.5|28721.7|28732.5|28727.7|28725|28720.2|89
1598827800000|2020-08-30 22:50:00|28726|28721.2|28718.5|28713.7|28726|28721.2|28716|28711.2|140
1598828100000|2020-08-30 22:55:00|28719|28714.2|28709.5|28704.7|28719|28714.2|28709|28704.2|61
1598828400000|2020-08-30 23:00:00|28710.5|28705.7|28716.5|28711.7|28718|28713.2|28709.5|28704.7|85
1598828700000|2020-08-30 23:05:00|28716|28711.2|28719.5|28714.7|28722.5|28717.7|28716|28711.2|38
1598829000000|2020-08-30 23:10:00|28720|28715.2|28712|28707.2|28720|28715.2|28711|28706.2|30
1598829300000|2020-08-30 23:15:00|28711.5|28706.7|28715.5|28710.7|28715.5|28710.7|28711|28706.2|27
1598829600000|2020-08-30 23:20:00|28715|28710.2|28724.5|28719.7|28724.5|28719.7|28714.5|28709.7|35
1598829900000|2020-08-30 23:25:00|28724|28719.2|28736.5|28731.7|28739.5|28734.7|28722.5|28717.7|112
1598830200000|2020-08-30 23:30:00|28737.5|28732.7|28728|28723.2|28737.5|28732.7|28724|28719.2|123
1598830500000|2020-08-30 23:35:00|28727.5|28722.7|28736.5|28731.7|28736.5|28731.7|28725|28720.2|67
1598830800000|2020-08-30 23:40:00|28737|28732.2|28738.5|28733.7|28745.5|28740.7|28736.5|28731.7|263
1598831100000|2020-08-30 23:45:00|28739|28734.2|28751.5|28746.7|28751.5|28746.7|28738|28733.2|223
1598831400000|2020-08-30 23:50:00|28752|28747.2|28761.5|28756.7|28761.5|28756.7|28748|28743.2|153
1598831700000|2020-08-30 23:55:00|28762|28757.2|28773.5|28768.7|28775.5|28770.7|28760|28755.2|258
1598832000000|2020-08-31 00:00:00|28774|28769.2|28792|28787.2|28794|28789.2|28768|28763.2|503
1598832300000|2020-08-31 00:05:00|28791.5|28786.7|28779.5|28774.7|28793|28788.2|28774|28769.2|381
1598832600000|2020-08-31 00:10:00|28780|28775.2|28784.5|28779.7|28791|28786.2|28775|28770.2|293
1598832900000|2020-08-31 00:15:00|28785|28780.2|28782.5|28777.7|28796|28791.2|28780.5|28775.7|291
1598833200000|2020-08-31 00:20:00|28782|28777.2|28778|28773.2|28787|28782.2|28774.5|28769.7|212
1598833500000|2020-08-31 00:25:00|28778.5|28773.7|28780.5|28775.7|28786|28781.2|28776.5|28771.7|107
1598833800000|2020-08-31 00:30:00|28781|28776.2|28797.5|28792.7|28798.5|28793.7|28779.5|28774.7|170
1598834100000|2020-08-31 00:35:00|28797|28792.2|28801|28796.2|28804.5|28799.7|28793.5|28788.7|256
1598834400000|2020-08-31 00:40:00|28801.5|28796.7|28807|28802.2|28807|28802.2|28793.5|28788.7|187
1598834700000|2020-08-31 00:45:00|28806.5|28801.7|28804.5|28799.7|28810|28805.2|28803|28798.2|140
1598835000000|2020-08-31 00:50:00|28805|28800.2|28797|28792.2|28807|28802.2|28797|28792.2|112
1598835300000|2020-08-31 00:55:00|28797.5|28792.7|28796.5|28791.7|28807|28802.2|28795|28790.2|134
1598835600000|2020-08-31 01:00:00|28796|28791.2|28797.5|28792.7|28806|28801.2|28790.5|28785.7|254
1598835900000|2020-08-31 01:05:00|28798|28793.2|28784.5|28779.7|28798|28793.2|28783|28778.2|167
1598836200000|2020-08-31 01:10:00|28784|28779.2|28771.5|28766.7|28785|28780.2|28764|28759.2|450
1598836500000|2020-08-31 01:15:00|28772|28767.2|28791.5|28786.7|28792.5|28787.7|28770.5|28765.7|311
1598836800000|2020-08-31 01:20:00|28791|28786.2|28795|28790.2|28795.5|28790.7|28782.5|28777.7|97
1598837100000|2020-08-31 01:25:00|28795.5|28790.7|28787.5|28782.7|28796|28791.2|28786|28781.2|103
1598837400000|2020-08-31 01:30:00|28788|28783.2|28780.5|28775.7|28797.5|28792.7|28775.5|28770.7|188
1598837700000|2020-08-31 01:35:00|28781|28776.2|28775.5|28770.7|28786|28781.2|28773.5|28768.7|110
1598838000000|2020-08-31 01:40:00|28773.5|28768.7|28780.5|28775.7|28782|28777.2|28773.5|28768.7|105
1598838300000|2020-08-31 01:45:00|28780|28775.2|28784.5|28779.7|28790.5|28785.7|28779|28774.2|113
1598838600000|2020-08-31 01:50:00|28785|28780.2|28780.5|28775.7|28790.5|28785.7|28778.5|28773.7|92
1598838900000|2020-08-31 01:55:00|28780|28775.2|28786|28781.2|28788|28783.2|28780|28775.2|86
1598839200000|2020-08-31 02:00:00|28786.5|28781.7|28784.5|28779.7|28792|28787.2|28784.5|28779.7|124
1598839500000|2020-08-31 02:05:00|28784|28779.2|28789.5|28784.7|28790.5|28785.7|28782.5|28777.7|97
1598839800000|2020-08-31 02:10:00|28789|28784.2|28800.5|28795.7|28804|28799.2|28789|28784.2|185
1598840100000|2020-08-31 02:15:00|28801|28796.2|28788.5|28783.7|28802|28797.2|28787.5|28782.7|174
1598840400000|2020-08-31 02:20:00|28789|28784.2|28788.5|28783.7|28792.5|28787.7|28783.5|28778.7|110
1598840700000|2020-08-31 02:25:00|28789|28784.2|28785|28780.2|28791|28786.2|28781.5|28776.7|71
1598841000000|2020-08-31 02:30:00|28785.5|28780.7|28794.5|28789.7|28801|28796.2|28784.5|28779.7|148
1598841300000|2020-08-31 02:35:00|28794|28789.2|28778.5|28773.7|28794.5|28789.7|28778|28773.2|94
1598841600000|2020-08-31 02:40:00|28779|28774.2|28779.5|28774.7|28784.5|28779.7|28776|28771.2|60
1598841900000|2020-08-31 02:45:00|28780|28775.2|28789.5|28784.7|28792|28787.2|28779|28774.2|65
1598842200000|2020-08-31 02:50:00|28789|28784.2|28786.5|28781.7|28792|28787.2|28784|28779.2|81
1598842500000|2020-08-31 02:55:00|28786|28781.2|28794.5|28789.7|28795|28790.2|28783.5|28778.7|42
1598842800000|2020-08-31 03:00:00|28795|28790.2|28789.5|28784.7|28796.5|28791.7|28788.5|28783.7|66
1598843100000|2020-08-31 03:05:00|28789|28784.2|28791.5|28786.7|28793.5|28788.7|28787|28782.2|58
1598843400000|2020-08-31 03:10:00|28791|28786.2|28786|28781.2|28792.5|28787.7|28786|28781.2|77
1598843700000|2020-08-31 03:15:00|28786.5|28781.7|28790|28785.2|28790|28785.2|28782|28777.2|95
1598844000000|2020-08-31 03:20:00|28789.5|28784.7|28790|28785.2|28793|28788.2|28786|28781.2|408
1598844300000|2020-08-31 03:25:00|28789.5|28784.7|28787.5|28782.7|28790.5|28785.7|28786.5|28781.7|41
1598844600000|2020-08-31 03:30:00|28788|28783.2|28788|28783.2|28791|28786.2|28785|28780.2|114
1598844900000|2020-08-31 03:35:00|28787.5|28782.7|28782.5|28777.7|28788.5|28783.7|28782|28777.2|74
1598845200000|2020-08-31 03:40:00|28782|28777.2|28786.5|28781.7|28789|28784.2|28777.5|28772.7|130
1598845500000|2020-08-31 03:45:00|28787|28782.2|28794.5|28789.7|28795|28790.2|28784.5|28779.7|109
1598845800000|2020-08-31 03:50:00|28794|28789.2|28791|28786.2|28799|28794.2|28791|28786.2|121
1598846100000|2020-08-31 03:55:00|28791.5|28786.7|28796.5|28791.7|28796.5|28791.7|28789|28784.2|72
1598846400000|2020-08-31 04:00:00|28796|28791.2|28790.5|28785.7|28798|28793.2|28788|28783.2|59
1598846700000|2020-08-31 04:05:00|28790|28785.2|28788|28783.2|28791|28786.2|28787|28782.2|51
1598847000000|2020-08-31 04:10:00|28787.5|28782.7|28785.5|28780.7|28788.5|28783.7|28782.5|28777.7|57
1598847300000|2020-08-31 04:15:00|28786|28781.2|28786|28781.2|28789.5|28784.7|28784|28779.2|40
1598847600000|2020-08-31 04:20:00|28785.5|28780.7|28791.5|28786.7|28792|28787.2|28785|28780.2|49
1598847900000|2020-08-31 04:25:00|28793.5|28788.7|28792.5|28787.7|28794.5|28789.7|28791.5|28786.7|47
1598848200000|2020-08-31 04:30:00|28793|28788.2|28784.5|28779.7|28794|28789.2|28784|28779.2|79
1598848500000|2020-08-31 04:35:00|28784|28779.2|28778.5|28773.7|28784.5|28779.7|28778|28773.2|102
1598848800000|2020-08-31 04:40:00|28778|28773.2|28780.5|28775.7|28784.5|28779.7|28777.5|28772.7|85
1598849100000|2020-08-31 04:45:00|28780|28775.2|28779.5|28774.7|28782|28777.2|28778|28773.2|34
1598849400000|2020-08-31 04:50:00|28779|28774.2|28775.5|28770.7|28780|28775.2|28772|28767.2|89
1598849700000|2020-08-31 04:55:00|28775|28770.2|28769.5|28764.7|28776|28771.2|28769.5|28764.7|79
1598850000000|2020-08-31 05:00:00|28770.5|28765.7|28764.5|28759.7|28771.5|28766.7|28759|28754.2|255
1598850300000|2020-08-31 05:05:00|28764|28759.2|28759.5|28754.7|28764|28759.2|28757|28752.2|104
1598850600000|2020-08-31 05:10:00|28759|28754.2|28759.5|28754.7|28764.5|28759.7|28757|28752.2|118
1598850900000|2020-08-31 05:15:00|28760|28755.2|28755.5|28750.7|28760.5|28755.7|28751.5|28746.7|173
1598851200000|2020-08-31 05:20:00|28755|28750.2|28753|28748.2|28759.5|28754.7|28752|28747.2|72
1598851500000|2020-08-31 05:25:00|28752.5|28747.7|28736.5|28731.7|28756|28751.2|28735|28730.2|307
1598851800000|2020-08-31 05:30:00|28736|28731.2|28740.5|28735.7|28742|28737.2|28734.5|28729.7|258
1598852100000|2020-08-31 05:35:00|28740|28735.2|28738.5|28733.7|28740.5|28735.7|28733|28728.2|177
1598852400000|2020-08-31 05:40:00|28738|28733.2|28743.5|28738.7|28748|28743.2|28735|28730.2|168
1598852700000|2020-08-31 05:45:00|28743|28738.2|28753.5|28748.7|28755|28750.2|28740.5|28735.7|115
1598853000000|2020-08-31 05:50:00|28754|28749.2|28750.5|28745.7|28754.5|28749.7|28745.5|28740.7|87
1598853300000|2020-08-31 05:55:00|28751|28746.2|28739.5|28734.7|28751.5|28746.7|28739.5|28734.7|119
1598853600000|2020-08-31 06:00:00|28738.9|28735.3|28741.9|28738.3|28753.9|28750.3|28737.4|28733.8|319
1598853900000|2020-08-31 06:05:00|28741.4|28737.8|28731.4|28727.8|28743.4|28739.8|28727.4|28723.8|250
1598854200000|2020-08-31 06:10:00|28731.9|28728.3|28727.9|28724.3|28733.4|28729.8|28726.9|28723.3|131
1598854500000|2020-08-31 06:15:00|28728.4|28724.8|28710.9|28707.3|28728.4|28724.8|28710.4|28706.8|280
1598854800000|2020-08-31 06:20:00|28710.4|28706.8|28712.9|28709.3|28714.4|28710.8|28704.4|28700.8|221
1598855100000|2020-08-31 06:25:00|28712.4|28708.8|28704.9|28701.3|28719.9|28716.3|28704.4|28700.8|419
1598855400000|2020-08-31 06:30:00|28705.4|28701.8|28709.9|28706.3|28710.9|28707.3|28694.9|28691.3|393
1598855700000|2020-08-31 06:35:00|28710.4|28706.8|28716.9|28713.3|28721.4|28717.8|28706.9|28703.3|201
1598856000000|2020-08-31 06:40:00|28716.4|28712.8|28710.9|28707.3|28718.9|28715.3|28705.9|28702.3|339
1598856300000|2020-08-31 06:45:00|28711.4|28707.8|28722.9|28719.3|28723.4|28719.8|28706.9|28703.3|335
1598856600000|2020-08-31 06:50:00|28723.4|28719.8|28721.9|28718.3|28726.9|28723.3|28714.4|28710.8|243
1598856900000|2020-08-31 06:55:00|28721.4|28717.8|28716.4|28712.8|28725.4|28721.8|28715.9|28712.3|148
1598857200000|2020-08-31 07:00:00|28716.9|28713.3|28745.9|28742.3|28746.4|28742.8|28704.9|28701.3|752
1598857500000|2020-08-31 07:05:00|28746.4|28742.8|28729.9|28726.3|28749.9|28746.3|28720.9|28717.3|498
1598857800000|2020-08-31 07:10:00|28730.4|28726.8|28735.9|28732.3|28745.4|28741.8|28725.9|28722.3|176
1598858100000|2020-08-31 07:15:00|28736.4|28732.8|28709.9|28706.3|28744.9|28741.3|28709.4|28705.8|245
1598858400000|2020-08-31 07:20:00|28710.4|28706.8|28709.9|28706.3|28715.4|28711.8|28701.9|28698.3|229
1598858700000|2020-08-31 07:25:00|28709.4|28705.8|28713.4|28709.8|28716.9|28713.3|28698.4|28694.8|297
1598859000000|2020-08-31 07:30:00|28713.9|28710.3|28722.9|28719.3|28730.4|28726.8|28713.4|28709.8|271
1598859300000|2020-08-31 07:35:00|28723.4|28719.8|28711.9|28708.3|28726.9|28723.3|28710.9|28707.3|314
1598859600000|2020-08-31 07:40:00|28710.9|28707.3|28711.9|28708.3|28725.4|28721.8|28708.4|28704.8|280
1598859900000|2020-08-31 07:45:00|28711.4|28707.8|28713.4|28709.8|28714.9|28711.3|28702.4|28698.8|274
1598860200000|2020-08-31 07:50:00|28713.9|28710.3|28722.4|28718.8|28726.9|28723.3|28709.9|28706.3|157
1598860500000|2020-08-31 07:55:00|28721.9|28718.3|28726.9|28723.3|28731.9|28728.3|28719.9|28716.3|168
1598860800000|2020-08-31 08:00:00|28726.4|28722.8|28713.9|28710.3|28734.4|28730.8|28712.4|28708.8|715
1598861100000|2020-08-31 08:05:00|28714.4|28710.8|28695.9|28692.3|28720.4|28716.8|28695.9|28692.3|608
1598861400000|2020-08-31 08:10:00|28698.9|28695.3|28712.4|28708.8|28713.9|28710.3|28698.9|28695.3|221
1598861700000|2020-08-31 08:15:00|28712.9|28709.3|28717.9|28714.3|28727.4|28723.8|28709.4|28705.8|277
1598862000000|2020-08-31 08:20:00|28717.4|28713.8|28727.4|28723.8|28731.4|28727.8|28715.9|28712.3|191
1598862300000|2020-08-31 08:25:00|28727.9|28724.3|28717.9|28714.3|28729.4|28725.8|28714.9|28711.3|128
1598862600000|2020-08-31 08:30:00|28717.4|28713.8|28726.4|28722.8|28729.4|28725.8|28716.9|28713.3|118
1598862900000|2020-08-31 08:35:00|28725.9|28722.3|28733.4|28729.8|28736.4|28732.8|28725.4|28721.8|151
1598863200000|2020-08-31 08:40:00|28732.9|28729.3|28724.9|28721.3|28743.4|28739.8|28724.9|28721.3|387
1598863500000|2020-08-31 08:45:00|28725.4|28721.8|28738.9|28735.3|28743.9|28740.3|28722.4|28718.8|125
1598863800000|2020-08-31 08:50:00|28738.4|28734.8|28731.9|28728.3|28738.9|28735.3|28730.9|28727.3|62
1598864100000|2020-08-31 08:55:00|28732.4|28728.8|28728.9|28725.3|28734.9|28731.3|28725.9|28722.3|57
1598864400000|2020-08-31 09:00:00|28728.4|28724.8|28720.9|28717.3|28734.9|28731.3|28715.4|28711.8|181
1598864700000|2020-08-31 09:05:00|28721.4|28717.8|28713.4|28709.8|28722.9|28719.3|28710.4|28706.8|139
1598865000000|2020-08-31 09:10:00|28713.9|28710.3|28714.9|28711.3|28717.9|28714.3|28707.9|28704.3|149
1598865300000|2020-08-31 09:15:00|28715.4|28711.8|28713.9|28710.3|28716.9|28713.3|28709.4|28705.8|82
1598865600000|2020-08-31 09:20:00|28714.4|28710.8|28718.9|28715.3|28721.4|28717.8|28711.9|28708.3|65
1598865900000|2020-08-31 09:25:00|28718.4|28714.8|28711.4|28707.8|28719.9|28716.3|28704.4|28700.8|154
1598866200000|2020-08-31 09:30:00|28712.9|28709.3|28706.9|28703.3|28712.9|28709.3|28704.4|28700.8|61
1598866500000|2020-08-31 09:35:00|28706.4|28702.8|28710.9|28707.3|28713.4|28709.8|28705.4|28701.8|66
1598866800000|2020-08-31 09:40:00|28710.4|28706.8|28709.9|28706.3|28712.4|28708.8|28704.9|28701.3|91
1598867100000|2020-08-31 09:45:00|28710.4|28706.8|28713.9|28710.3|28717.9|28714.3|28706.4|28702.8|120
1598867400000|2020-08-31 09:50:00|28713.4|28709.8|28714.9|28711.3|28723.4|28719.8|28712.4|28708.8|177
1598867700000|2020-08-31 09:55:00|28714.4|28710.8|28702.9|28699.3|28715.4|28711.8|28701.4|28697.8|189
1598868000000|2020-08-31 10:00:00|28703.9|28700.3|28698.9|28695.3|28705.4|28701.8|28696.4|28692.8|322
1598868300000|2020-08-31 10:05:00|28699.4|28695.8|28674.4|28670.8|28699.4|28695.8|28672.4|28668.8|466
1598868600000|2020-08-31 10:10:00|28673.4|28669.8|28674.4|28670.8|28680.4|28676.8|28671.4|28667.8|227
1598868900000|2020-08-31 10:15:00|28673.9|28670.3|28681.9|28678.3|28683.4|28679.8|28670.4|28666.8|202
1598869200000|2020-08-31 10:20:00|28681.4|28677.8|28682.4|28678.8|28686.4|28682.8|28678.9|28675.3|144
1598869500000|2020-08-31 10:25:00|28682.9|28679.3|28686.4|28682.8|28688.9|28685.3|28676.4|28672.8|154
1598869800000|2020-08-31 10:30:00|28685.9|28682.3|28680.9|28677.3|28689.4|28685.8|28678.9|28675.3|189
1598870100000|2020-08-31 10:35:00|28680.4|28676.8|28678.4|28674.8|28680.4|28676.8|28669.4|28665.8|176
1598870400000|2020-08-31 10:40:00|28678.9|28675.3|28659.9|28656.3|28678.9|28675.3|28653.9|28650.3|397
1598870700000|2020-08-31 10:45:00|28660.4|28656.8|28677.4|28673.8|28677.4|28673.8|28656.9|28653.3|196
1598871000000|2020-08-31 10:50:00|28677.9|28674.3|28667.4|28663.8|28681.4|28677.8|28666.9|28663.3|191
1598871300000|2020-08-31 10:55:00|28666.9|28663.3|28672.4|28668.8|28676.4|28672.8|28665.4|28661.8|206
1598871600000|2020-08-31 11:00:00|28670.9|28667.3|28669.4|28665.8|28671.9|28668.3|28655.9|28652.3|378
1598871900000|2020-08-31 11:05:00|28668.9|28665.3|28675.4|28671.8|28675.4|28671.8|28653.9|28650.3|370
1598872200000|2020-08-31 11:10:00|28677.4|28673.8|28680.4|28676.8|28685.4|28681.8|28672.9|28669.3|177
1598872500000|2020-08-31 11:15:00|28680.9|28677.3|28693.9|28690.3|28695.4|28691.8|28679.4|28675.8|221
1598872800000|2020-08-31 11:20:00|28694.4|28690.8|28697.9|28694.3|28699.4|28695.8|28689.4|28685.8|178
1598873100000|2020-08-31 11:25:00|28698.4|28694.8|28698.9|28695.3|28701.9|28698.3|28692.4|28688.8|244
1598873400000|2020-08-31 11:30:00|28698.4|28694.8|28694.4|28690.8|28698.9|28695.3|28687.4|28683.8|263
1598873700000|2020-08-31 11:35:00|28693.9|28690.3|28686.4|28682.8|28693.9|28690.3|28678.4|28674.8|278
1598874000000|2020-08-31 11:40:00|28685.9|28682.3|28680.9|28677.3|28685.9|28682.3|28671.9|28668.3|322
1598874300000|2020-08-31 11:45:00|28680.4|28676.8|28680.4|28676.8|28681.4|28677.8|28673.9|28670.3|124
1598874600000|2020-08-31 11:50:00|28679.9|28676.3|28661.9|28658.3|28681.9|28678.3|28661.4|28657.8|243
1598874900000|2020-08-31 11:55:00|28662.4|28658.8|28675.9|28672.3|28677.4|28673.8|28659.9|28656.3|303
1598875200000|2020-08-31 12:00:00|28676.4|28672.8|28666.9|28663.3|28676.4|28672.8|28662.9|28659.3|404
1598875500000|2020-08-31 12:05:00|28666.4|28662.8|28653.9|28650.3|28672.4|28668.8|28649.9|28646.3|392
1598875800000|2020-08-31 12:10:00|28653.4|28649.8|28645.9|28642.3|28664.4|28660.8|28642.9|28639.3|394
1598876100000|2020-08-31 12:15:00|28645.4|28641.8|28634.4|28630.8|28653.9|28650.3|28631.9|28628.3|558
1598876400000|2020-08-31 12:20:00|28634.9|28631.3|28634.9|28631.3|28642.4|28638.8|28631.4|28627.8|460
1598876700000|2020-08-31 12:25:00|28635.4|28631.8|28639.9|28636.3|28639.9|28636.3|28623.9|28620.3|515
1598877000000|2020-08-31 12:30:00|28640.4|28636.8|28652.9|28649.3|28653.4|28649.8|28635.9|28632.3|720
1598877300000|2020-08-31 12:35:00|28653.4|28649.8|28655.4|28651.8|28659.4|28655.8|28649.4|28645.8|403
1598877600000|2020-08-31 12:40:00|28655.9|28652.3|28673.4|28669.8|28673.4|28669.8|28650.4|28646.8|381
1598877900000|2020-08-31 12:45:00|28672.4|28668.8|28663.9|28660.3|28673.4|28669.8|28659.4|28655.8|286
1598878200000|2020-08-31 12:50:00|28664.4|28660.8|28654.9|28651.3|28672.4|28668.8|28654.9|28651.3|243
1598878500000|2020-08-31 12:55:00|28655.4|28651.8|28647.9|28644.3|28663.4|28659.8|28636.9|28633.3|590
1598878800000|2020-08-31 13:00:00|28646.4|28642.8|28590.9|28587.3|28649.9|28646.3|28590.4|28586.8|1589
1598879100000|2020-08-31 13:05:00|28591.9|28588.3|28606.4|28602.8|28623.4|28619.8|28589.9|28586.3|972
1598879400000|2020-08-31 13:10:00|28608.9|28605.3|28605.4|28601.8|28616.9|28613.3|28596.4|28592.8|573
1598879700000|2020-08-31 13:15:00|28604.9|28601.3|28610.4|28606.8|28611.9|28608.3|28597.4|28593.8|523
1598880000000|2020-08-31 13:20:00|28610.9|28607.3|28607.4|28603.8|28615.9|28612.3|28605.4|28601.8|360
1598880300000|2020-08-31 13:25:00|28606.9|28603.3|28595.9|28592.3|28607.4|28603.8|28585.9|28582.3|1363
1598880600000|2020-08-31 13:30:00|28595.8|28593.4|28525.8|28523.4|28605.8|28603.4|28512.8|28510.4|7968
1598880900000|2020-08-31 13:35:00|28525.3|28522.9|28545.8|28543.4|28546.8|28544.4|28496.3|28493.9|6456
1598881200000|2020-08-31 13:40:00|28546.3|28543.9|28522.8|28520.4|28558.8|28556.4|28511.8|28509.4|5829
1598881500000|2020-08-31 13:45:00|28522.3|28519.9|28532.8|28530.4|28545.8|28543.4|28516.3|28513.9|3769
1598881800000|2020-08-31 13:50:00|28533.3|28530.9|28491.8|28489.4|28534.3|28531.9|28484.8|28482.4|3555
1598882100000|2020-08-31 13:55:00|28492.3|28489.9|28495.8|28493.4|28509.8|28507.4|28481.3|28478.9|2418
1598882400000|2020-08-31 14:00:00|28494.8|28492.4|28497.3|28494.9|28500.8|28498.4|28476.8|28474.4|2361
1598882700000|2020-08-31 14:05:00|28496.8|28494.4|28490.8|28488.4|28501.8|28499.4|28469.3|28466.9|2830
1598883000000|2020-08-31 14:10:00|28492.4|28490|28477.9|28475.5|28504.9|28502.5|28460.9|28458.5|2904
1598883300000|2020-08-31 14:15:00|28478.4|28476|28479.4|28477|28482.9|28480.5|28448.4|28446|2478
1598883600000|2020-08-31 14:20:00|28478.9|28476.5|28474.4|28472|28491.4|28489|28471.4|28469|1707
1598883900000|2020-08-31 14:25:00|28474.9|28472.5|28462.4|28460|28477.4|28475|28456.4|28454|1963
1598884200000|2020-08-31 14:30:00|28463.4|28461|28502.9|28500.5|28509.4|28507|28457.4|28455|2312
1598884500000|2020-08-31 14:35:00|28502.4|28500|28485.4|28483|28506.4|28504|28481.4|28479|2010
1598884800000|2020-08-31 14:40:00|28486.4|28484|28469.4|28467|28487.9|28485.5|28467.4|28465|1951
1598885100000|2020-08-31 14:45:00|28470.4|28468|28480.9|28478.5|28483.9|28481.5|28459.4|28457|2221
1598885400000|2020-08-31 14:50:00|28481.4|28479|28469.4|28467|28482.4|28480|28466.4|28464|1208
1598885700000|2020-08-31 14:55:00|28469.9|28467.5|28491.4|28489|28491.4|28489|28459.4|28457|1482
1598886000000|2020-08-31 15:00:00|28492.4|28490|28501.4|28499|28505.9|28503.5|28483.9|28481.5|1775
1598886300000|2020-08-31 15:05:00|28500.9|28498.5|28481.9|28479.5|28511.4|28509|28479.4|28477|1766
1598886600000|2020-08-31 15:10:00|28482.4|28480|28463.4|28461|28488.4|28486|28449.9|28447.5|2034
1598886900000|2020-08-31 15:15:00|28463.9|28461.5|28448.4|28446|28474.4|28472|28447.4|28445|1890
1598887200000|2020-08-31 15:20:00|28447.9|28445.5|28393.4|28391|28449.4|28447|28388.4|28386|4471
1598887500000|2020-08-31 15:25:00|28392.9|28390.5|28377.9|28375.5|28399.4|28397|28359.9|28357.5|4360
1598887800000|2020-08-31 15:30:00|28378.4|28376|28383.4|28381|28390.4|28388|28366.9|28364.5|2469
1598888100000|2020-08-31 15:35:00|28384.4|28382|28407.9|28405.5|28411.9|28409.5|28381.4|28379|2049
1598888400000|2020-08-31 15:40:00|28407.4|28405|28429.4|28427|28440.9|28438.5|28405.4|28403|1918
1598888700000|2020-08-31 15:45:00|28429.9|28427.5|28433.4|28431|28443.9|28441.5|28429.4|28427|2027
1598889000000|2020-08-31 15:50:00|28432.9|28430.5|28440.4|28438|28448.4|28446|28429.4|28427|988
1598889300000|2020-08-31 15:55:00|28440.9|28438.5|28432.9|28430.5|28445.4|28443|28430.4|28428|853
1598889600000|2020-08-31 16:00:00|28432.4|28430|28443.4|28441|28449.4|28447|28420.9|28418.5|1134
1598889900000|2020-08-31 16:05:00|28444.4|28442|28444.9|28442.5|28450.4|28448|28438.4|28436|797
1598890200000|2020-08-31 16:10:00|28445.4|28443|28432.4|28430|28452.9|28450.5|28432.4|28430|1151
1598890500000|2020-08-31 16:15:00|28431.9|28429.5|28455.4|28453|28462.4|28460|28426.9|28424.5|1217
1598890800000|2020-08-31 16:20:00|28454.9|28452.5|28443.9|28441.5|28461.4|28459|28439.4|28437|814
1598891100000|2020-08-31 16:25:00|28444.4|28442|28437.4|28435|28444.4|28442|28422.4|28420|1013
1598891400000|2020-08-31 16:30:00|28437.9|28435.5|28439.9|28437.5|28442.4|28440|28422.4|28420|775
1598891700000|2020-08-31 16:35:00|28439.4|28437|28429.9|28427.5|28439.4|28437|28425.9|28423.5|845
1598892000000|2020-08-31 16:40:00|28431.6|28429.2|28415.1|28412.7|28441.6|28439.2|28410.1|28407.7|1193
1598892300000|2020-08-31 16:45:00|28415.6|28413.2|28425.1|28422.7|28433.6|28431.2|28414.1|28411.7|579
1598892600000|2020-08-31 16:50:00|28424.6|28422.2|28453.6|28451.2|28454.6|28452.2|28423.1|28420.7|702
1598892900000|2020-08-31 16:55:00|28453.1|28450.7|28447.1|28444.7|28454.1|28451.7|28438.6|28436.2|458
1598893200000|2020-08-31 17:00:00|28447.6|28445.2|28436.1|28433.7|28448.1|28445.7|28431.1|28428.7|346
1598893500000|2020-08-31 17:05:00|28435.6|28433.2|28437.6|28435.2|28442.6|28440.2|28427.1|28424.7|690
1598893800000|2020-08-31 17:10:00|28438.1|28435.7|28447.1|28444.7|28447.1|28444.7|28429.1|28426.7|621
1598894100000|2020-08-31 17:15:00|28446.6|28444.2|28444.1|28441.7|28453.6|28451.2|28441.1|28438.7|1302
1598894400000|2020-08-31 17:20:00|28443.6|28441.2|28447.6|28445.2|28449.1|28446.7|28441.1|28438.7|446
1598894700000|2020-08-31 17:25:00|28448.1|28445.7|28446.6|28444.2|28448.1|28445.7|28437.1|28434.7|440
1598895000000|2020-08-31 17:30:00|28446.1|28443.7|28455.1|28452.7|28459.1|28456.7|28442.1|28439.7|617
1598895300000|2020-08-31 17:35:00|28454.6|28452.2|28454.1|28451.7|28458.1|28455.7|28444.1|28441.7|721
1598895600000|2020-08-31 17:40:00|28454.6|28452.2|28457.1|28454.7|28469.1|28466.7|28453.1|28450.7|793
1598895900000|2020-08-31 17:45:00|28457.6|28455.2|28463.1|28460.7|28469.1|28466.7|28452.6|28450.2|744
1598896200000|2020-08-31 17:50:00|28462.6|28460.2|28451.6|28449.2|28468.1|28465.7|28451.1|28448.7|799
1598896500000|2020-08-31 17:55:00|28451.1|28448.7|28447.1|28444.7|28452.1|28449.7|28440.1|28437.7|595
1598896800000|2020-08-31 18:00:00|28447.6|28445.2|28442.1|28439.7|28447.6|28445.2|28431.1|28428.7|725
1598897100000|2020-08-31 18:05:00|28442.6|28440.2|28444.1|28441.7|28447.1|28444.7|28431.1|28428.7|810
1598897400000|2020-08-31 18:10:00|28443.6|28441.2|28448.1|28445.7|28455.1|28452.7|28443.1|28440.7|584
1598897700000|2020-08-31 18:15:00|28448.6|28446.2|28433.6|28431.2|28453.6|28451.2|28429.6|28427.2|1000
1598898000000|2020-08-31 18:20:00|28434.1|28431.7|28436.1|28433.7|28438.6|28436.2|28426.1|28423.7|605
1598898300000|2020-08-31 18:25:00|28435.6|28433.2|28417.1|28414.7|28437.1|28434.7|28415.1|28412.7|930
1598898600000|2020-08-31 18:30:00|28416.6|28414.2|28424.1|28421.7|28430.1|28427.7|28415.1|28412.7|934
1598898900000|2020-08-31 18:35:00|28423.6|28421.2|28435.1|28432.7|28438.1|28435.7|28422.1|28419.7|669
1598899200000|2020-08-31 18:40:00|28434.6|28432.2|28465.6|28463.2|28467.1|28464.7|28433.6|28431.2|783
1598899500000|2020-08-31 18:45:00|28465.1|28462.7|28472.1|28469.7|28482.1|28479.7|28464.1|28461.7|1383
1598899800000|2020-08-31 18:50:00|28472.6|28470.2|28474.1|28471.7|28484.1|28481.7|28466.1|28463.7|711
1598900100000|2020-08-31 18:55:00|28474.6|28472.2|28465.1|28462.7|28481.1|28478.7|28464.6|28462.2|926
1598900400000|2020-08-31 19:00:00|28464.6|28462.2|28448.1|28445.7|28471.1|28468.7|28444.1|28441.7|1591
1598900700000|2020-08-31 19:05:00|28448.6|28446.2|28472.1|28469.7|28477.1|28474.7|28448.1|28445.7|1206
1598901000000|2020-08-31 19:10:00|28471.6|28469.2|28463.1|28460.7|28477.6|28475.2|28460.1|28457.7|935
1598901300000|2020-08-31 19:15:00|28461.6|28459.2|28434.1|28431.7|28468.1|28465.7|28432.1|28429.7|1107
1598901600000|2020-08-31 19:20:00|28432.8|28430.4|28424.8|28422.4|28441.8|28439.4|28419.3|28416.9|1808
1598901900000|2020-08-31 19:25:00|28424.3|28421.9|28460.8|28458.4|28466.8|28464.4|28418.3|28415.9|1414
1598902200000|2020-08-31 19:30:00|28461.3|28458.9|28463.8|28461.4|28469.8|28467.4|28452.3|28449.9|983
1598902500000|2020-08-31 19:35:00|28463.3|28460.9|28480.8|28478.4|28485.8|28483.4|28463.3|28460.9|1224
1598902800000|2020-08-31 19:40:00|28481.3|28478.9|28492.8|28490.4|28494.8|28492.4|28457.3|28454.9|1515
1598903100000|2020-08-31 19:45:00|28493.3|28490.9|28540.8|28538.4|28542.8|28540.4|28489.8|28487.4|3196
1598903400000|2020-08-31 19:50:00|28533.8|28531.4|28501.3|28498.9|28546.3|28543.9|28497.8|28495.4|3178
1598903700000|2020-08-31 19:55:00|28500.8|28498.4|28393.3|28390.9|28505.3|28502.9|28393.3|28390.9|6506
1598904000000|2020-08-31 20:00:00|28394.5|28389.7|28433|28428.2|28458|28453.2|28384|28379.2|4994
1598904300000|2020-08-31 20:05:00|28433.5|28428.7|28435.5|28430.7|28454.5|28449.7|28432.5|28427.7|1072
1598904600000|2020-08-31 20:10:00|28435|28430.2|28449.5|28439.7|28449.6|28441.7|28427.5|28422.7|767
1598904900000|2020-08-31 20:15:00|28449.7|28439.9|28446.1|28436.3|28449.7|28439.9|28445.2|28435.4|2
1598905200000|2020-08-31 20:20:00|28446.5|28436.7|28446.8|28437|28449.2|28439.4|28443.9|28434.1|0
1598905500000|2020-08-31 20:25:00|28446.2|28436.4|28446.1|28436.3|28448.9|28439.1|28442.9|28433.1|0
1598905800000|2020-08-31 20:30:00|28446.5|28441.7|28430.5|28425.7|28446.5|28441.7|28414.5|28409.7|345
1598906100000|2020-08-31 20:35:00|28428.5|28423.7|28424.5|28419.7|28430.5|28425.7|28411.5|28406.7|151
1598906400000|2020-08-31 20:40:00|28420.5|28415.7|28427.5|28422.7|28432.5|28427.7|28420.5|28415.7|138
1598906700000|2020-08-31 20:45:00|28425.5|28420.7|28418.5|28413.7|28426.5|28421.7|28413.5|28408.7|177
1598907000000|2020-08-31 20:50:00|28416.5|28411.7|28412.5|28407.7|28416.5|28411.7|28403.5|28398.7|168
1598907300000|2020-08-31 20:55:00|28414.5|28409.7|28416.9|28407.1|28422.5|28417.7|28405.5|28400.7|139
1598907600000|2020-08-31 21:00:00|28417.5|28407.7|28410.8|28401|28417.8|28408|28406.3|28396.5|0
1598907900000|2020-08-31 21:05:00|28411.4|28401.6|28410.5|28400.7|28415.2|28405.4|28409.9|28400.1|0
1598908200000|2020-08-31 21:10:00|28408.6|28398.8|28404.1|28394.3|28408.6|28398.8|28400.9|28391.1|0
1598908500000|2020-08-31 21:15:00|28404|28394.2|28403.7|28393.9|28404.9|28395.1|28402.8|28393|0
1598908800000|2020-08-31 21:20:00|28404.9|28395.1|28406.5|28396.7|28406.7|28396.9|28404.9|28395.1|0
1598909100000|2020-08-31 21:25:00|28406.7|28396.9|28408.3|28398.5|28408.3|28398.5|28406.2|28396.4|0
1598909400000|2020-08-31 21:30:00|28408|28398.2|28405.6|28395.8|28408.4|28398.6|28405.1|28395.3|0
1598909700000|2020-08-31 21:35:00|28405.5|28395.7|28403|28393.2|28405.5|28395.7|28401.8|28392|0
1598910000000|2020-08-31 21:40:00|28402.8|28393|28406|28396.2|28406.7|28396.9|28402.8|28393|0
1598910300000|2020-08-31 21:45:00|28406.1|28396.3|28410.6|28400.8|28412|28402.2|28405.5|28395.7|0
1598910600000|2020-08-31 21:50:00|28410.4|28400.6|28409.7|28399.9|28413.3|28403.5|28409.2|28399.4|0
1598910900000|2020-08-31 21:55:00|28409.5|28399.7|28410.9|28401.1|28414.5|28404.7|28408.8|28399|0
1598911200000|2020-08-31 22:00:00|28404.5|28399.7|28423|28418.2|28428.5|28423.7|28397|28392.2|203
1598911500000|2020-08-31 22:05:00|28423.5|28418.7|28426.5|28421.7|28427.5|28422.7|28418.5|28413.7|61
1598911800000|2020-08-31 22:10:00|28426|28421.2|28355|28350.2|28426.5|28421.7|28354.5|28349.7|639
1598912100000|2020-08-31 22:15:00|28355.5|28350.7|28367.5|28362.7|28368|28363.2|28347|28342.2|392
1598912400000|2020-08-31 22:20:00|28368|28363.2|28340|28335.2|28370|28365.2|28339.5|28334.7|318
1598912700000|2020-08-31 22:25:00|28339.5|28334.7|28359.5|28354.7|28360|28355.2|28337.5|28332.7|214
1598913000000|2020-08-31 22:30:00|28360|28355.2|28367|28362.2|28369.5|28364.7|28357|28352.2|206
1598913300000|2020-08-31 22:35:00|28365.5|28360.7|28375.5|28370.7|28381.5|28376.7|28364.5|28359.7|87
1598913600000|2020-08-31 22:40:00|28375|28370.2|28375.5|28370.7|28379|28374.2|28371|28366.2|74
1598913900000|2020-08-31 22:45:00|28376|28371.2|28374.5|28369.7|28377|28372.2|28369|28364.2|59
1598914200000|2020-08-31 22:50:00|28374|28369.2|28368.5|28363.7|28380|28375.2|28368|28363.2|139
1598914500000|2020-08-31 22:55:00|28369.5|28364.7|28374.5|28369.7|28379.5|28374.7|28369.5|28364.7|76
1598914800000|2020-08-31 23:00:00|28375.5|28370.7|28384.5|28379.7|28388|28383.2|28375.5|28370.7|106
1598915100000|2020-08-31 23:05:00|28385|28380.2|28403.5|28398.7|28405|28400.2|28384.5|28379.7|147
1598915400000|2020-08-31 23:10:00|28404|28399.2|28398.5|28393.7|28408|28403.2|28395.5|28390.7|129
1598915700000|2020-08-31 23:15:00|28398|28393.2|28405.5|28400.7|28409.5|28404.7|28396.5|28391.7|220
1598916000000|2020-08-31 23:20:00|28405|28400.2|28406|28401.2|28410.5|28405.7|28403.5|28398.7|152
1598916300000|2020-08-31 23:25:00|28405.5|28400.7|28399.5|28394.7|28411.5|28406.7|28399|28394.2|190
1598916600000|2020-08-31 23:30:00|28399|28394.2|28419.5|28414.7|28423.5|28418.7|28399|28394.2|243
1598916900000|2020-08-31 23:35:00|28418.5|28413.7|28424.5|28419.7|28425.5|28420.7|28416.5|28411.7|151
1598917200000|2020-08-31 23:40:00|28425|28420.2|28422|28417.2|28426.5|28421.7|28418|28413.2|103
1598917500000|2020-08-31 23:45:00|28422.5|28417.7|28439.5|28434.7|28439.5|28434.7|28420|28415.2|194
1598917800000|2020-08-31 23:50:00|28440|28435.2|28456|28451.2|28458|28453.2|28433.5|28428.7|403
1598918100000|2020-08-31 23:55:00|28455.5|28450.7|28444.5|28439.7|28460|28455.2|28444.5|28439.7|214
1598918400000|2020-09-01 00:00:00|28446|28441.2|28474.5|28469.7|28483|28478.2|28445.5|28440.7|778
1598918700000|2020-09-01 00:05:00|28475.5|28470.7|28499|28494.2|28504.5|28499.7|28472|28467.2|459
1598919000000|2020-09-01 00:10:00|28500|28495.2|28471.5|28466.7|28500.5|28495.7|28461.5|28456.7|529
1598919300000|2020-09-01 00:15:00|28471|28466.2|28458.5|28453.7|28472|28467.2|28452.5|28447.7|247
1598919600000|2020-09-01 00:20:00|28459|28454.2|28458.5|28453.7|28469.5|28464.7|28448.5|28443.7|202
1598919900000|2020-09-01 00:25:00|28459|28454.2|28459|28454.2|28464|28459.2|28451.5|28446.7|163
1598920200000|2020-09-01 00:30:00|28458.5|28453.7|28450.5|28445.7|28461.5|28456.7|28447.5|28442.7|125
1598920500000|2020-09-01 00:35:00|28451|28446.2|28445|28440.2|28452.5|28447.7|28435|28430.2|202
1598920800000|2020-09-01 00:40:00|28444.5|28439.7|28444.5|28439.7|28447.5|28442.7|28433|28428.2|146
1598921100000|2020-09-01 00:45:00|28444|28439.2|28450|28445.2|28459|28454.2|28439.5|28434.7|134
1598921400000|2020-09-01 00:50:00|28449.5|28444.7|28432.5|28427.7|28453|28448.2|28424.5|28419.7|230
1598921700000|2020-09-01 00:55:00|28432|28427.2|28434.5|28429.7|28435|28430.2|28428|28423.2|74
1598922000000|2020-09-01 01:00:00|28434|28429.2|28448.5|28443.7|28454.5|28449.7|28433|28428.2|256
1598922300000|2020-09-01 01:05:00|28448|28443.2|28442|28437.2|28456.5|28451.7|28438.5|28433.7|91
1598922600000|2020-09-01 01:10:00|28441.5|28436.7|28423.5|28418.7|28445.5|28440.7|28420.5|28415.7|191
1598922900000|2020-09-01 01:15:00|28423|28418.2|28434.5|28429.7|28437|28432.2|28420|28415.2|158
1598923200000|2020-09-01 01:20:00|28434|28429.2|28425.5|28420.7|28441.5|28436.7|28417.5|28412.7|167
1598923500000|2020-09-01 01:25:00|28426|28421.2|28441.5|28436.7|28445.5|28440.7|28423|28418.2|193
1598923800000|2020-09-01 01:30:00|28441|28436.2|28453.5|28448.7|28459.5|28454.7|28431|28426.2|161
1598924100000|2020-09-01 01:35:00|28454|28449.2|28470|28465.2|28477|28472.2|28451.5|28446.7|264
1598924400000|2020-09-01 01:40:00|28469.5|28464.7|28459.5|28454.7|28470.5|28465.7|28457.5|28452.7|503
1598924700000|2020-09-01 01:45:00|28460|28455.2|28472.5|28467.7|28474.5|28469.7|28457.5|28452.7|188
1598925000000|2020-09-01 01:50:00|28472|28467.2|28470.5|28465.7|28473|28468.2|28465.5|28460.7|194
1598925300000|2020-09-01 01:55:00|28471|28466.2|28488.5|28483.7|28494|28489.2|28469|28464.2|260
1598925600000|2020-09-01 02:00:00|28488|28483.2|28497|28492.2|28500.5|28495.7|28486.5|28481.7|416
1598925900000|2020-09-01 02:05:00|28497.5|28492.7|28485.5|28480.7|28500|28495.2|28485.5|28480.7|237
1598926200000|2020-09-01 02:10:00|28486|28481.2|28491|28486.2|28492|28487.2|28483.5|28478.7|147
1598926500000|2020-09-01 02:15:00|28490.5|28485.7|28482.5|28477.7|28493|28488.2|28481|28476.2|100
1598926800000|2020-09-01 02:20:00|28483|28478.2|28482.5|28477.7|28484.5|28479.7|28474.5|28469.7|69
1598927100000|2020-09-01 02:25:00|28482|28477.2|28471.5|28466.7|28483|28478.2|28471.5|28466.7|72
1598927400000|2020-09-01 02:30:00|28471|28466.2|28470.5|28465.7|28477.5|28472.7|28468.5|28463.7|127
1598927700000|2020-09-01 02:35:00|28470|28465.2|28493.5|28488.7|28495.5|28490.7|28467.5|28462.7|196
1598928000000|2020-09-01 02:40:00|28494|28489.2|28491.5|28486.7|28495.5|28490.7|28486.5|28481.7|82
1598928300000|2020-09-01 02:45:00|28492|28487.2|28476|28471.2|28493.5|28488.7|28475|28470.2|88
1598928600000|2020-09-01 02:50:00|28477|28472.2|28489.5|28484.7|28492.5|28487.7|28475.5|28470.7|87
1598928900000|2020-09-01 02:55:00|28490|28485.2|28486.5|28481.7|28492.5|28487.7|28481.5|28476.7|55
1598929200000|2020-09-01 03:00:00|28487|28482.2|28492|28487.2|28496.5|28491.7|28487|28482.2|122
1598929500000|2020-09-01 03:05:00|28491.5|28486.7|28475.5|28470.7|28491.5|28486.7|28474|28469.2|144
1598929800000|2020-09-01 03:10:00|28476|28471.2|28470.5|28465.7|28477.5|28472.7|28465|28460.2|89
1598930100000|2020-09-01 03:15:00|28471|28466.2|28476.5|28471.7|28478|28473.2|28469|28464.2|41
1598930400000|2020-09-01 03:20:00|28477|28472.2|28470|28465.2|28481.5|28476.7|28465|28460.2|62
1598930700000|2020-09-01 03:25:00|28469.5|28464.7|28476.5|28471.7|28477.5|28472.7|28466.5|28461.7|70
1598931000000|2020-09-01 03:30:00|28476|28471.2|28461.5|28456.7|28478.5|28473.7|28461|28456.2|150
1598931300000|2020-09-01 03:35:00|28461|28456.2|28454|28449.2|28467|28462.2|28451.5|28446.7|180
1598931600000|2020-09-01 03:40:00|28454.5|28449.7|28457.5|28452.7|28460|28455.2|28452|28447.2|141
1598931900000|2020-09-01 03:45:00|28457|28452.2|28457.5|28452.7|28461.5|28456.7|28453|28448.2|92
1598932200000|2020-09-01 03:50:00|28458|28453.2|28460.5|28455.7|28465.5|28460.7|28457.5|28452.7|82
1598932500000|2020-09-01 03:55:00|28460|28455.2|28465.5|28460.7|28466|28461.2|28460|28455.2|127
1598932800000|2020-09-01 04:00:00|28464.5|28459.7|28466.5|28461.7|28468|28463.2|28460|28455.2|122
1598933100000|2020-09-01 04:05:00|28467|28462.2|28465.5|28460.7|28474.5|28469.7|28460|28455.2|339
1598933400000|2020-09-01 04:10:00|28466|28461.2|28478.5|28473.7|28479.5|28474.7|28466|28461.2|100
1598933700000|2020-09-01 04:15:00|28478|28473.2|28477.5|28472.7|28483|28478.2|28472.5|28467.7|69
1598934000000|2020-09-01 04:20:00|28477|28472.2|28474.5|28469.7|28478.5|28473.7|28472|28467.2|54
1598934300000|2020-09-01 04:25:00|28474|28469.2|28475|28470.2|28475.5|28470.7|28470|28465.2|28
1598934600000|2020-09-01 04:30:00|28475.5|28470.7|28477.5|28472.7|28481.5|28476.7|28471.5|28466.7|51
1598934900000|2020-09-01 04:35:00|28477|28472.2|28476.5|28471.7|28479|28474.2|28473.5|28468.7|34
1598935200000|2020-09-01 04:40:00|28477|28472.2|28478|28473.2|28484.5|28479.7|28473|28468.2|122
1598935500000|2020-09-01 04:45:00|28478.5|28473.7|28465.5|28460.7|28478.5|28473.7|28464|28459.2|70
1598935800000|2020-09-01 04:50:00|28465|28460.2|28467.5|28462.7|28472|28467.2|28462.5|28457.7|93
1598936100000|2020-09-01 04:55:00|28468|28463.2|28479.5|28474.7|28480|28475.2|28467|28462.2|47
1598936400000|2020-09-01 05:00:00|28479|28474.2|28466.5|28461.7|28482|28477.2|28464|28459.2|141
1598936700000|2020-09-01 05:05:00|28467|28462.2|28466.5|28461.7|28471.5|28466.7|28465.5|28460.7|65
1598937000000|2020-09-01 05:10:00|28466|28461.2|28469.5|28464.7|28471.5|28466.7|28466|28461.2|73
1598937300000|2020-09-01 05:15:00|28470|28465.2|28474.5|28469.7|28477.5|28472.7|28464|28459.2|74
1598937600000|2020-09-01 05:20:00|28474|28469.2|28480|28475.2|28481|28476.2|28473.5|28468.7|72
1598937900000|2020-09-01 05:25:00|28480.5|28475.7|28487.5|28482.7|28488.5|28483.7|28479|28474.2|150
1598938200000|2020-09-01 05:30:00|28487|28482.2|28485.5|28480.7|28489.5|28484.7|28480.5|28475.7|99
1598938500000|2020-09-01 05:35:00|28486|28481.2|28482.5|28477.7|28487.5|28482.7|28481|28476.2|59
1598938800000|2020-09-01 05:40:00|28483|28478.2|28469.5|28464.7|28483.5|28478.7|28464|28459.2|99
1598939100000|2020-09-01 05:45:00|28469|28464.2|28478|28473.2|28481.5|28476.7|28467.5|28462.7|65
1598939400000|2020-09-01 05:50:00|28477.5|28472.7|28488.5|28483.7|28489.5|28484.7|28474.5|28469.7|100
1598939700000|2020-09-01 05:55:00|28488|28483.2|28487.5|28482.7|28491.5|28486.7|28484|28479.2|146
1598940000000|2020-09-01 06:00:00|28486.9|28483.3|28478.9|28475.3|28495.4|28491.8|28471.4|28467.8|316
1598940300000|2020-09-01 06:05:00|28479.4|28475.8|28482.9|28479.3|28484.9|28481.3|28473.9|28470.3|113
1598940600000|2020-09-01 06:10:00|28482.4|28478.8|28473.9|28470.3|28486.4|28482.8|28468.4|28464.8|98
1598940900000|2020-09-01 06:15:00|28474.4|28470.8|28480.9|28477.3|28483.9|28480.3|28470.4|28466.8|215
1598941200000|2020-09-01 06:20:00|28477.9|28474.3|28470.9|28467.3|28479.4|28475.8|28468.9|28465.3|105
1598941500000|2020-09-01 06:25:00|28470.4|28466.8|28469.9|28466.3|28480.4|28476.8|28468.9|28465.3|120
1598941800000|2020-09-01 06:30:00|28470.4|28466.8|28493.4|28489.8|28493.4|28489.8|28469.4|28465.8|210
1598942100000|2020-09-01 06:35:00|28492.9|28489.3|28513.9|28510.3|28514.9|28511.3|28491.9|28488.3|525
1598942400000|2020-09-01 06:40:00|28513.4|28509.8|28515.9|28512.3|28518.4|28514.8|28510.4|28506.8|259
1598942700000|2020-09-01 06:45:00|28516.4|28512.8|28510.9|28507.3|28521.4|28517.8|28509.4|28505.8|229
1598943000000|2020-09-01 06:50:00|28510.4|28506.8|28515.9|28512.3|28518.9|28515.3|28506.9|28503.3|133
1598943300000|2020-09-01 06:55:00|28515.4|28511.8|28517.9|28514.3|28517.9|28514.3|28499.4|28495.8|350
1598943600000|2020-09-01 07:00:00|28515.9|28512.3|28502.9|28499.3|28519.9|28516.3|28498.4|28494.8|625
1598943900000|2020-09-01 07:05:00|28503.4|28499.8|28483.9|28480.3|28512.9|28509.3|28482.9|28479.3|460
1598944200000|2020-09-01 07:10:00|28482.9|28479.3|28478.4|28474.8|28485.4|28481.8|28466.4|28462.8|419
1598944500000|2020-09-01 07:15:00|28478.9|28475.3|28496.9|28493.3|28497.4|28493.8|28475.9|28472.3|344
1598944800000|2020-09-01 07:20:00|28496.4|28492.8|28556.9|28553.3|28565.9|28562.3|28491.9|28488.3|1065
1598945100000|2020-09-01 07:25:00|28557.4|28553.8|28539.9|28536.3|28563.4|28559.8|28528.9|28525.3|777
1598945400000|2020-09-01 07:30:00|28539.4|28535.8|28529.9|28526.3|28546.4|28542.8|28514.9|28511.3|1279
1598945700000|2020-09-01 07:35:00|28530.4|28526.8|28527.9|28524.3|28546.9|28543.3|28526.4|28522.8|668
1598946000000|2020-09-01 07:40:00|28528.4|28524.8|28539.9|28536.3|28551.9|28548.3|28525.9|28522.3|241
1598946300000|2020-09-01 07:45:00|28540.4|28536.8|28540.9|28537.3|28556.9|28553.3|28538.9|28535.3|267
1598946600000|2020-09-01 07:50:00|28541.4|28537.8|28518.9|28515.3|28541.9|28538.3|28503.9|28500.3|640
1598946900000|2020-09-01 07:55:00|28519.4|28515.8|28518.4|28514.8|28539.9|28536.3|28511.9|28508.3|729
1598947200000|2020-09-01 08:00:00|28516.9|28513.3|28505.9|28502.3|28529.9|28526.3|28503.9|28500.3|391
1598947500000|2020-09-01 08:05:00|28503.9|28500.3|28500.9|28497.3|28515.9|28512.3|28495.9|28492.3|259
1598947800000|2020-09-01 08:10:00|28501.4|28497.8|28487.9|28484.3|28502.9|28499.3|28486.9|28483.3|294
1598948100000|2020-09-01 08:15:00|28487.4|28483.8|28492.4|28488.8|28506.4|28502.8|28481.4|28477.8|532
1598948400000|2020-09-01 08:20:00|28492.9|28489.3|28492.4|28488.8|28494.9|28491.3|28481.4|28477.8|290
1598948700000|2020-09-01 08:25:00|28492.9|28489.3|28496.9|28493.3|28516.9|28513.3|28490.4|28486.8|348
1598949000000|2020-09-01 08:30:00|28496.4|28492.8|28490.4|28486.8|28499.9|28496.3|28473.9|28470.3|292
1598949300000|2020-09-01 08:35:00|28490.9|28487.3|28498.9|28495.3|28512.9|28509.3|28488.4|28484.8|197
1598949600000|2020-09-01 08:40:00|28499.4|28495.8|28465.9|28462.3|28501.9|28498.3|28450.4|28446.8|565
1598949900000|2020-09-01 08:45:00|28465.4|28461.8|28467.9|28464.3|28478.9|28475.3|28453.9|28450.3|173
1598950200000|2020-09-01 08:50:00|28468.4|28464.8|28430.9|28427.3|28472.4|28468.8|28429.9|28426.3|356
1598950500000|2020-09-01 08:55:00|28431.4|28427.8|28428.9|28425.3|28434.4|28430.8|28418.4|28414.8|367
1598950800000|2020-09-01 09:00:00|28429.4|28425.8|28433.4|28429.8|28437.9|28434.3|28419.9|28416.3|327
1598951100000|2020-09-01 09:05:00|28432.9|28429.3|28423.4|28419.8|28441.4|28437.8|28411.4|28407.8|480
1598951400000|2020-09-01 09:10:00|28424.4|28420.8|28447.9|28444.3|28449.4|28445.8|28421.9|28418.3|249
1598951700000|2020-09-01 09:15:00|28448.4|28444.8|28466.4|28462.8|28466.4|28462.8|28445.4|28441.8|390
1598952000000|2020-09-01 09:20:00|28465.9|28462.3|28462.9|28459.3|28474.9|28471.3|28461.4|28457.8|422
1598952300000|2020-09-01 09:25:00|28462.4|28458.8|28465.9|28462.3|28470.9|28467.3|28461.4|28457.8|268
1598952600000|2020-09-01 09:30:00|28466.4|28462.8|28467.9|28464.3|28475.4|28471.8|28462.9|28459.3|184
1598952900000|2020-09-01 09:35:00|28467.4|28463.8|28474.4|28470.8|28477.9|28474.3|28466.9|28463.3|253
1598953200000|2020-09-01 09:40:00|28472.4|28468.8|28458.9|28455.3|28474.4|28470.8|28456.9|28453.3|255
1598953500000|2020-09-01 09:45:00|28458.4|28454.8|28459.9|28456.3|28466.4|28462.8|28456.4|28452.8|160
1598953800000|2020-09-01 09:50:00|28459.4|28455.8|28458.4|28454.8|28463.9|28460.3|28454.4|28450.8|143
1598954100000|2020-09-01 09:55:00|28458.9|28455.3|28448.9|28445.3|28461.9|28458.3|28439.9|28436.3|182
1598954400000|2020-09-01 10:00:00|28448.4|28444.8|28447.4|28443.8|28450.4|28446.8|28437.9|28434.3|300
1598954700000|2020-09-01 10:05:00|28446.9|28443.3|28442.4|28438.8|28454.4|28450.8|28439.4|28435.8|157
1598955000000|2020-09-01 10:10:00|28441.9|28438.3|28433.9|28430.3|28446.9|28443.3|28425.9|28422.3|183
1598955300000|2020-09-01 10:15:00|28433.4|28429.8|28439.9|28436.3|28440.4|28436.8|28426.9|28423.3|270
1598955600000|2020-09-01 10:20:00|28439.4|28435.8|28441.9|28438.3|28442.9|28439.3|28424.9|28421.3|244
1598955900000|2020-09-01 10:25:00|28442.4|28438.8|28456.9|28453.3|28462.9|28459.3|28440.4|28436.8|370
1598956200000|2020-09-01 10:30:00|28457.4|28453.8|28462.9|28459.3|28462.9|28459.3|28454.4|28450.8|132
1598956500000|2020-09-01 10:35:00|28462.4|28458.8|28445.9|28442.3|28466.4|28462.8|28445.4|28441.8|153
1598956800000|2020-09-01 10:40:00|28445.4|28441.8|28448.4|28444.8|28459.4|28455.8|28445.4|28441.8|96
1598957100000|2020-09-01 10:45:00|28447.9|28444.3|28446.9|28443.3|28454.9|28451.3|28444.9|28441.3|166
1598957400000|2020-09-01 10:50:00|28447.4|28443.8|28456.9|28453.3|28456.9|28453.3|28441.4|28437.8|133
1598957700000|2020-09-01 10:55:00|28456.4|28452.8|28464.4|28460.8|28471.4|28467.8|28453.9|28450.3|262
1598958000000|2020-09-01 11:00:00|28464.9|28461.3|28449.9|28446.3|28464.9|28461.3|28449.9|28446.3|325
1598958300000|2020-09-01 11:05:00|28449.4|28445.8|28455.4|28451.8|28457.9|28454.3|28448.4|28444.8|208
1598958600000|2020-09-01 11:10:00|28454.9|28451.3|28451.9|28448.3|28461.9|28458.3|28448.4|28444.8|243
1598958900000|2020-09-01 11:15:00|28451.4|28447.8|28438.4|28434.8|28453.4|28449.8|28437.9|28434.3|286
1598959200000|2020-09-01 11:20:00|28437.9|28434.3|28435.4|28431.8|28442.4|28438.8|28432.4|28428.8|212
1598959500000|2020-09-01 11:25:00|28436.4|28432.8|28422.4|28418.8|28436.4|28432.8|28420.4|28416.8|396
1598959800000|2020-09-01 11:30:00|28422.9|28419.3|28407.4|28403.8|28427.4|28423.8|28404.9|28401.3|325
1598960100000|2020-09-01 11:35:00|28407.9|28404.3|28413.9|28410.3|28414.4|28410.8|28405.9|28402.3|170
1598960400000|2020-09-01 11:40:00|28413.4|28409.8|28412.9|28409.3|28416.4|28412.8|28408.4|28404.8|153
1598960700000|2020-09-01 11:45:00|28412.4|28408.8|28417.4|28413.8|28419.4|28415.8|28408.4|28404.8|248
1598961000000|2020-09-01 11:50:00|28417.9|28414.3|28411.4|28407.8|28420.4|28416.8|28409.9|28406.3|281
1598961300000|2020-09-01 11:55:00|28410.9|28407.3|28410.9|28407.3|28412.4|28408.8|28398.9|28395.3|294
1598961600000|2020-09-01 12:00:00|28410.4|28406.8|28425.4|28421.8|28431.4|28427.8|28408.4|28404.8|371
1598961900000|2020-09-01 12:05:00|28425.9|28422.3|28423.4|28419.8|28429.4|28425.8|28420.4|28416.8|211
1598962200000|2020-09-01 12:10:00|28423.9|28420.3|28421.9|28418.3|28427.9|28424.3|28419.9|28416.3|177
1598962500000|2020-09-01 12:15:00|28421.4|28417.8|28406.9|28403.3|28422.4|28418.8|28405.9|28402.3|227
1598962800000|2020-09-01 12:20:00|28407.4|28403.8|28416.9|28413.3|28422.9|28419.3|28404.4|28400.8|294
1598963100000|2020-09-01 12:25:00|28416.4|28412.8|28421.9|28418.3|28423.9|28420.3|28410.9|28407.3|191
1598963400000|2020-09-01 12:30:00|28422.4|28418.8|28429.9|28426.3|28432.4|28428.8|28420.9|28417.3|163
1598963700000|2020-09-01 12:35:00|28430.4|28426.8|28442.4|28438.8|28442.4|28438.8|28429.9|28426.3|301
1598964000000|2020-09-01 12:40:00|28443.4|28439.8|28428.4|28424.8|28445.4|28441.8|28427.4|28423.8|347
1598964300000|2020-09-01 12:45:00|28428.9|28425.3|28440.9|28437.3|28443.9|28440.3|28425.4|28421.8|342
1598964600000|2020-09-01 12:50:00|28441.4|28437.8|28410.9|28407.3|28445.4|28441.8|28410.4|28406.8|617
1598964900000|2020-09-01 12:55:00|28410.4|28406.8|28388.4|28384.8|28413.4|28409.8|28377.9|28374.3|979
1598965200000|2020-09-01 13:00:00|28385.4|28381.8|28350.9|28347.3|28387.9|28384.3|28324.9|28321.3|1946
1598965500000|2020-09-01 13:05:00|28350.4|28346.8|28322.4|28318.8|28350.4|28346.8|28297.4|28293.8|1651
1598965800000|2020-09-01 13:10:00|28321.9|28318.3|28335.4|28331.8|28343.4|28339.8|28307.9|28304.3|1319
1598966100000|2020-09-01 13:15:00|28335.9|28332.3|28352.9|28349.3|28355.4|28351.8|28319.4|28315.8|989
1598966400000|2020-09-01 13:20:00|28352.4|28348.8|28351.4|28347.8|28360.4|28356.8|28344.4|28340.8|656
1598966700000|2020-09-01 13:25:00|28351.9|28348.3|28343.4|28339.8|28359.4|28355.8|28342.4|28338.8|821
1598967000000|2020-09-01 13:30:00|28342.8|28340.4|28350.8|28348.4|28361.8|28359.4|28284.8|28282.4|8185
1598967300000|2020-09-01 13:35:00|28351.3|28348.9|28381.8|28379.4|28384.8|28382.4|28323.8|28321.4|4930
1598967600000|2020-09-01 13:40:00|28382.3|28379.9|28404.8|28402.4|28420.8|28418.4|28369.3|28366.9|4191
1598967900000|2020-09-01 13:45:00|28405.3|28402.9|28428.8|28426.4|28436.8|28434.4|28388.8|28386.4|2680
1598968200000|2020-09-01 13:50:00|28429.3|28426.9|28435.3|28432.9|28442.8|28440.4|28406.8|28404.4|2821
1598968500000|2020-09-01 13:55:00|28435.8|28433.4|28434.8|28432.4|28442.3|28439.9|28423.3|28420.9|1496
1598968800000|2020-09-01 14:00:00|28438.8|28436.4|28457.8|28455.4|28479.8|28477.4|28438.8|28436.4|4070
1598969100000|2020-09-01 14:05:00|28458.3|28455.9|28420.8|28418.4|28477.3|28474.9|28420.8|28418.4|2741
1598969400000|2020-09-01 14:10:00|28421.8|28419.4|28435.8|28433.4|28454.3|28451.9|28415.8|28413.4|2156
1598969700000|2020-09-01 14:15:00|28436.3|28433.9|28445.8|28443.4|28451.3|28448.9|28422.8|28420.4|1808
1598970000000|2020-09-01 14:20:00|28446.3|28443.9|28480.8|28478.4|28488.3|28485.9|28445.8|28443.4|1961
1598970300000|2020-09-01 14:25:00|28481.3|28478.9|28513.8|28511.4|28514.3|28511.9|28480.3|28477.9|2331
1598970600000|2020-09-01 14:30:00|28514.8|28512.4|28508.3|28505.9|28520.8|28518.4|28493.3|28490.9|1826
1598970900000|2020-09-01 14:35:00|28508.8|28506.4|28510.3|28507.9|28512.8|28510.4|28491.8|28489.4|1483
1598971200000|2020-09-01 14:40:00|28510.8|28508.4|28503.8|28501.4|28520.8|28518.4|28497.8|28495.4|1373
1598971500000|2020-09-01 14:45:00|28503.3|28500.9|28491.3|28488.9|28521.8|28519.4|28485.8|28483.4|1482
1598971800000|2020-09-01 14:50:00|28491.8|28489.4|28467.3|28464.9|28505.8|28503.4|28466.3|28463.9|1821
1598972100000|2020-09-01 14:55:00|28466.8|28464.4|28462.8|28460.4|28476.3|28473.9|28453.8|28451.4|2374
1598972400000|2020-09-01 15:00:00|28464.8|28462.4|28471.8|28469.4|28474.8|28472.4|28456.8|28454.4|1567
1598972700000|2020-09-01 15:05:00|28472.3|28469.9|28491.8|28489.4|28492.8|28490.4|28471.3|28468.9|894
1598973000000|2020-09-01 15:10:00|28490.8|28488.4|28486.8|28484.4|28498.3|28495.9|28482.3|28479.9|1134
1598973300000|2020-09-01 15:15:00|28486.3|28483.9|28514.8|28512.4|28524.8|28522.4|28484.3|28481.9|1356
1598973600000|2020-09-01 15:20:00|28513.8|28511.4|28484.3|28481.9|28518.8|28516.4|28474.8|28472.4|2969
1598973900000|2020-09-01 15:25:00|28484.8|28482.4|28505.3|28502.9|28509.3|28506.9|28467.8|28465.4|1835
1598974200000|2020-09-01 15:30:00|28504.8|28502.4|28517.8|28515.4|28519.8|28517.4|28499.3|28496.9|1134
1598974500000|2020-09-01 15:35:00|28518.3|28515.9|28502.8|28500.4|28532.3|28529.9|28497.8|28495.4|1670
1598974800000|2020-09-01 15:40:00|28503.3|28500.9|28507.3|28504.9|28513.8|28511.4|28490.8|28488.4|902
1598975100000|2020-09-01 15:45:00|28506.8|28504.4|28516.8|28514.4|28517.3|28514.9|28491.8|28489.4|788
1598975400000|2020-09-01 15:50:00|28515.8|28513.4|28518.8|28516.4|28536.8|28534.4|28511.3|28508.9|1033
1598975700000|2020-09-01 15:55:00|28519.3|28516.9|28499.3|28496.9|28520.8|28518.4|28489.8|28487.4|1243
1598976000000|2020-09-01 16:00:00|28499.8|28497.4|28519.8|28517.4|28521.8|28519.4|28494.8|28492.4|1121
1598976300000|2020-09-01 16:05:00|28520.8|28518.4|28519.8|28517.4|28526.8|28524.4|28510.8|28508.4|809
1598976600000|2020-09-01 16:10:00|28520.3|28517.9|28530.3|28527.9|28531.8|28529.4|28511.8|28509.4|948
1598976900000|2020-09-01 16:15:00|28529.8|28527.4|28531.3|28528.9|28531.8|28529.4|28516.8|28514.4|660
1598977200000|2020-09-01 16:20:00|28531.8|28529.4|28511.8|28509.4|28533.8|28531.4|28511.3|28508.9|600
1598977500000|2020-09-01 16:25:00|28511.3|28508.9|28496.8|28494.4|28512.8|28510.4|28496.8|28494.4|662
1598977800000|2020-09-01 16:30:00|28497.3|28494.9|28503.3|28500.9|28504.8|28502.4|28486.3|28483.9|1215
1598978100000|2020-09-01 16:35:00|28502.8|28500.4|28500.3|28497.9|28506.8|28504.4|28499.8|28497.4|610
1598978400000|2020-09-01 16:40:00|28499.2|28496.8|28497.2|28494.8|28504.2|28501.8|28490.7|28488.3|595
1598978700000|2020-09-01 16:45:00|28496.7|28494.3|28492.2|28489.8|28506.7|28504.3|28489.2|28486.8|685
1598979000000|2020-09-01 16:50:00|28492.7|28490.3|28494.7|28492.3|28502.7|28500.3|28491.2|28488.8|485
1598979300000|2020-09-01 16:55:00|28493.7|28491.3|28507.2|28504.8|28507.7|28505.3|28492.7|28490.3|503
1598979600000|2020-09-01 17:00:00|28507.7|28505.3|28505.7|28503.3|28509.7|28507.3|28497.7|28495.3|566
1598979900000|2020-09-01 17:05:00|28506.7|28504.3|28502.7|28500.3|28511.7|28509.3|28502.2|28499.8|464
1598980200000|2020-09-01 17:10:00|28503.2|28500.8|28494.7|28492.3|28504.2|28501.8|28487.7|28485.3|492
1598980500000|2020-09-01 17:15:00|28495.2|28492.8|28498.2|28495.8|28501.7|28499.3|28492.2|28489.8|357
1598980800000|2020-09-01 17:20:00|28497.7|28495.3|28496.2|28493.8|28498.7|28496.3|28489.2|28486.8|505
1598981100000|2020-09-01 17:25:00|28496.7|28494.3|28492.7|28490.3|28501.7|28499.3|28490.7|28488.3|517
1598981400000|2020-09-01 17:30:00|28493.2|28490.8|28493.2|28490.8|28497.7|28495.3|28489.7|28487.3|408
1598981700000|2020-09-01 17:35:00|28493.7|28491.3|28510.7|28508.3|28514.2|28511.8|28493.7|28491.3|736
1598982000000|2020-09-01 17:40:00|28511.2|28508.8|28538.7|28536.3|28539.7|28537.3|28509.7|28507.3|1001
1598982300000|2020-09-01 17:45:00|28538.2|28535.8|28535.7|28533.3|28538.7|28536.3|28529.7|28527.3|678
1598982600000|2020-09-01 17:50:00|28536.2|28533.8|28512.7|28510.3|28536.2|28533.8|28505.7|28503.3|1142
1598982900000|2020-09-01 17:55:00|28511.2|28508.8|28516.2|28513.8|28519.7|28517.3|28506.7|28504.3|542
1598983200000|2020-09-01 18:00:00|28516.7|28514.3|28535.7|28533.3|28537.7|28535.3|28516.7|28514.3|618
1598983500000|2020-09-01 18:05:00|28536.2|28533.8|28536.2|28533.8|28539.7|28537.3|28529.2|28526.8|482
1598983800000|2020-09-01 18:10:00|28535.7|28533.3|28536.7|28534.3|28548.2|28545.8|28535.7|28533.3|1095
1598984100000|2020-09-01 18:15:00|28536.2|28533.8|28538.7|28536.3|28539.7|28537.3|28530.2|28527.8|1232
1598984400000|2020-09-01 18:20:00|28539.2|28536.8|28555.7|28553.3|28556.7|28554.3|28534.2|28531.8|667
1598984700000|2020-09-01 18:25:00|28555.2|28552.8|28555.7|28553.3|28564.7|28562.3|28541.7|28539.3|947
1598985000000|2020-09-01 18:30:00|28554.7|28552.3|28554.7|28552.3|28562.7|28560.3|28549.7|28547.3|493
1598985300000|2020-09-01 18:35:00|28555.2|28552.8|28579.7|28577.3|28579.7|28577.3|28552.7|28550.3|1207
1598985600000|2020-09-01 18:40:00|28579.2|28576.8|28580.7|28578.3|28591.7|28589.3|28575.7|28573.3|1055
1598985900000|2020-09-01 18:45:00|28580.2|28577.8|28593.2|28590.8|28593.2|28590.8|28575.7|28573.3|692
1598986200000|2020-09-01 18:50:00|28593.7|28591.3|28591.7|28589.3|28600.7|28598.3|28584.2|28581.8|733
1598986500000|2020-09-01 18:55:00|28591.2|28588.8|28589.2|28586.8|28597.7|28595.3|28579.7|28577.3|669
1598986800000|2020-09-01 19:00:00|28588.7|28586.3|28577.2|28574.8|28593.2|28590.8|28573.7|28571.3|619
1598987100000|2020-09-01 19:05:00|28577.7|28575.3|28581.2|28578.8|28588.2|28585.8|28573.2|28570.8|595
1598987400000|2020-09-01 19:10:00|28581.7|28579.3|28543.7|28541.3|28583.7|28581.3|28541.7|28539.3|1243
1598987700000|2020-09-01 19:15:00|28543.2|28540.8|28557.2|28554.8|28560.2|28557.8|28542.7|28540.3|825
1598988000000|2020-09-01 19:20:00|28558.6|28556.2|28572.6|28570.2|28573.1|28570.7|28557.1|28554.7|956
1598988300000|2020-09-01 19:25:00|28573.1|28570.7|28554.1|28551.7|28575.6|28573.2|28550.1|28547.7|1078
1598988600000|2020-09-01 19:30:00|28554.6|28552.2|28557.6|28555.2|28561.6|28559.2|28548.1|28545.7|975
1598988900000|2020-09-01 19:35:00|28558.1|28555.7|28571.6|28569.2|28573.1|28570.7|28557.1|28554.7|867
1598989200000|2020-09-01 19:40:00|28571.1|28568.7|28618.1|28615.7|28621.1|28618.7|28571.1|28568.7|1680
1598989500000|2020-09-01 19:45:00|28617.6|28615.2|28597.6|28595.2|28621.1|28618.7|28596.1|28593.7|1328
1598989800000|2020-09-01 19:50:00|28598.1|28595.7|28608.1|28605.7|28608.1|28605.7|28584.6|28582.2|1922
1598990100000|2020-09-01 19:55:00|28607.1|28604.7|28657.6|28655.2|28665.1|28662.7|28599.6|28597.2|4452
1598990400000|2020-09-01 20:00:00|28657.6|28655.2|28636.4|28631.6|28657.6|28655.2|28631.4|28626.6|2071
1598990700000|2020-09-01 20:05:00|28636.9|28632.1|28626.4|28621.6|28642.9|28638.1|28625.4|28620.6|1120
1598991000000|2020-09-01 20:10:00|28626.9|28622.1|28642.2|28632.4|28645.9|28641.1|28623.9|28619.1|869
1598991300000|2020-09-01 20:15:00|28642.1|28632.3|28642|28632.2|28645|28635.2|28638.3|28628.5|0
1598991600000|2020-09-01 20:20:00|28642.2|28632.4|28644.1|28634.3|28645|28635.2|28642|28632.2|0
1598991900000|2020-09-01 20:25:00|28643.9|28634.1|28645|28635.2|28646.2|28636.4|28641.5|28631.7|0
1598992200000|2020-09-01 20:30:00|28644.9|28640.1|28666.9|28662.1|28667.9|28663.1|28633.9|28629.1|430
1598992500000|2020-09-01 20:35:00|28662.9|28658.1|28660.9|28656.1|28665.9|28661.1|28658.9|28654.1|230
1598992800000|2020-09-01 20:40:00|28659.9|28655.1|28660.9|28656.1|28664.9|28660.1|28655.9|28651.1|134
1598993100000|2020-09-01 20:45:00|28661.9|28657.1|28666.9|28662.1|28667.9|28663.1|28658.9|28654.1|214
1598993400000|2020-09-01 20:50:00|28665.9|28661.1|28665.9|28661.1|28672.9|28668.1|28663.9|28659.1|168
1598993700000|2020-09-01 20:55:00|28666.9|28662.1|28666.8|28657|28673.9|28669.1|28661.9|28656.7|108
1598994000000|2020-09-01 21:00:00|28665.3|28655.5|28660.6|28650.8|28665.4|28655.6|28660.6|28650.8|0
1598994300000|2020-09-01 21:05:00|28661.1|28651.3|28664.3|28654.5|28664.6|28654.8|28660.9|28651.1|0
1598994600000|2020-09-01 21:10:00|28663.9|28654.1|28659.5|28649.7|28663.9|28654.1|28657|28647.2|0
1598994900000|2020-09-01 21:15:00|28659.6|28649.8|28658.7|28648.9|28661.1|28651.3|28658.4|28648.6|0
1598995200000|2020-09-01 21:20:00|28658.6|28648.8|28660.7|28650.9|28662.1|28652.3|28658.6|28648.8|0
1598995500000|2020-09-01 21:25:00|28660.8|28651|28658.1|28648.3|28660.9|28651.1|28658.1|28648.3|0
1598995800000|2020-09-01 21:30:00|28658|28648.2|28659.5|28649.7|28659.8|28650|28658|28648.2|0
1598996100000|2020-09-01 21:35:00|28659.2|28649.4|28658.9|28649.1|28660|28650.2|28658.5|28648.7|0
1598996400000|2020-09-01 21:40:00|28659.5|28649.7|28659.5|28649.7|28660.3|28650.5|28658.3|28648.5|0
1598996700000|2020-09-01 21:45:00|28659.4|28649.6|28661.5|28651.7|28661.5|28651.7|28659.3|28649.5|0
1598997000000|2020-09-01 21:50:00|28661.3|28651.5|28661.1|28651.3|28661.3|28651.5|28660.8|28651|0
1598997300000|2020-09-01 21:55:00|28660.8|28651|28658.2|28648.4|28661.4|28651.6|28658|28648.2|0
1598997600000|2020-09-01 22:00:00|28664.9|28660.1|28661.4|28656.6|28664.9|28660.1|28637.9|28633.1|435
1598997900000|2020-09-01 22:05:00|28661.9|28657.1|28648.4|28643.6|28662.4|28657.6|28648.4|28643.6|126
1598998200000|2020-09-01 22:10:00|28648.9|28644.1|28652.9|28648.1|28655.9|28651.1|28645.9|28641.1|108
1598998500000|2020-09-01 22:15:00|28650.4|28645.6|28650.9|28646.1|28653.9|28649.1|28646.4|28641.6|99
1598998800000|2020-09-01 22:20:00|28651.4|28646.6|28653.9|28649.1|28659.4|28654.6|28650.4|28645.6|141
1598999100000|2020-09-01 22:25:00|28654.9|28650.1|28646.9|28642.1|28662.4|28657.6|28646.4|28641.6|236
1598999400000|2020-09-01 22:30:00|28646.4|28641.6|28656.9|28652.1|28656.9|28652.1|28644.4|28639.6|90
1598999700000|2020-09-01 22:35:00|28657.4|28652.6|28651.4|28646.6|28657.4|28652.6|28650.4|28645.6|127
1599000000000|2020-09-01 22:40:00|28650.9|28646.1|28649.4|28644.6|28651.9|28647.1|28647.4|28642.6|39
1599000300000|2020-09-01 22:45:00|28648.9|28644.1|28653.4|28648.6|28656.4|28651.6|28642.4|28637.6|253
1599000600000|2020-09-01 22:50:00|28653.9|28649.1|28661.4|28656.6|28662.4|28657.6|28653.9|28649.1|75
1599000900000|2020-09-01 22:55:00|28660.9|28656.1|28660.9|28656.1|28666.4|28661.6|28658.4|28653.6|95
1599001200000|2020-09-01 23:00:00|28661.9|28657.1|28646.9|28642.1|28662.9|28658.1|28645.9|28641.1|273
1599001500000|2020-09-01 23:05:00|28647.4|28642.6|28652.9|28648.1|28654.4|28649.6|28646.4|28641.6|74
1599001800000|2020-09-01 23:10:00|28652.4|28647.6|28653.9|28649.1|28656.4|28651.6|28650.9|28646.1|21
1599002100000|2020-09-01 23:15:00|28654.4|28649.6|28662.9|28658.1|28663.4|28658.6|28652.4|28647.6|50
1599002400000|2020-09-01 23:20:00|28663.4|28658.6|28697.4|28692.6|28697.9|28693.1|28663.4|28658.6|420
1599002700000|2020-09-01 23:25:00|28696.9|28692.1|28691.9|28687.1|28700.9|28696.1|28684.9|28680.1|130
1599003000000|2020-09-01 23:30:00|28692.4|28687.6|28679.4|28674.6|28692.9|28688.1|28677.4|28672.6|156
1599003300000|2020-09-01 23:35:00|28679.9|28675.1|28685.9|28681.1|28688.9|28684.1|28677.9|28673.1|239
1599003600000|2020-09-01 23:40:00|28685.4|28680.6|28688.9|28684.1|28693.4|28688.6|28684.9|28680.1|115
1599003900000|2020-09-01 23:45:00|28689.4|28684.6|28703.9|28699.1|28705.9|28701.1|28686.4|28681.6|203
1599004200000|2020-09-01 23:50:00|28703.4|28698.6|28695.9|28691.1|28704.9|28700.1|28691.4|28686.6|131
1599004500000|2020-09-01 23:55:00|28696.4|28691.6|28706.9|28702.1|28708.9|28704.1|28696.4|28691.6|169
1598918400000|2020-09-01 00:00:00|28446|28441.2|28474.5|28469.7|28483|28478.2|28445.5|28440.7|778
1598918700000|2020-09-01 00:05:00|28475.5|28470.7|28499|28494.2|28504.5|28499.7|28472|28467.2|459
1598919000000|2020-09-01 00:10:00|28500|28495.2|28471.5|28466.7|28500.5|28495.7|28461.5|28456.7|529
1598919300000|2020-09-01 00:15:00|28471|28466.2|28458.5|28453.7|28472|28467.2|28452.5|28447.7|247
1598919600000|2020-09-01 00:20:00|28459|28454.2|28458.5|28453.7|28469.5|28464.7|28448.5|28443.7|202
1598919900000|2020-09-01 00:25:00|28459|28454.2|28459|28454.2|28464|28459.2|28451.5|28446.7|163
1598920200000|2020-09-01 00:30:00|28458.5|28453.7|28450.5|28445.7|28461.5|28456.7|28447.5|28442.7|125
1598920500000|2020-09-01 00:35:00|28451|28446.2|28445|28440.2|28452.5|28447.7|28435|28430.2|202
1598920800000|2020-09-01 00:40:00|28444.5|28439.7|28444.5|28439.7|28447.5|28442.7|28433|28428.2|146
1598921100000|2020-09-01 00:45:00|28444|28439.2|28450|28445.2|28459|28454.2|28439.5|28434.7|134
1598921400000|2020-09-01 00:50:00|28449.5|28444.7|28432.5|28427.7|28453|28448.2|28424.5|28419.7|230
1598921700000|2020-09-01 00:55:00|28432|28427.2|28434.5|28429.7|28435|28430.2|28428|28423.2|74
1598922000000|2020-09-01 01:00:00|28434|28429.2|28448.5|28443.7|28454.5|28449.7|28433|28428.2|256
1598922300000|2020-09-01 01:05:00|28448|28443.2|28442|28437.2|28456.5|28451.7|28438.5|28433.7|91
1598922600000|2020-09-01 01:10:00|28441.5|28436.7|28423.5|28418.7|28445.5|28440.7|28420.5|28415.7|191
1598922900000|2020-09-01 01:15:00|28423|28418.2|28434.5|28429.7|28437|28432.2|28420|28415.2|158
1598923200000|2020-09-01 01:20:00|28434|28429.2|28425.5|28420.7|28441.5|28436.7|28417.5|28412.7|167
1598923500000|2020-09-01 01:25:00|28426|28421.2|28441.5|28436.7|28445.5|28440.7|28423|28418.2|193
1598923800000|2020-09-01 01:30:00|28441|28436.2|28453.5|28448.7|28459.5|28454.7|28431|28426.2|161
1598924100000|2020-09-01 01:35:00|28454|28449.2|28470|28465.2|28477|28472.2|28451.5|28446.7|264
1598924400000|2020-09-01 01:40:00|28469.5|28464.7|28459.5|28454.7|28470.5|28465.7|28457.5|28452.7|503
1598924700000|2020-09-01 01:45:00|28460|28455.2|28472.5|28467.7|28474.5|28469.7|28457.5|28452.7|188
1598925000000|2020-09-01 01:50:00|28472|28467.2|28470.5|28465.7|28473|28468.2|28465.5|28460.7|194
1598925300000|2020-09-01 01:55:00|28471|28466.2|28488.5|28483.7|28494|28489.2|28469|28464.2|260
1598925600000|2020-09-01 02:00:00|28488|28483.2|28497|28492.2|28500.5|28495.7|28486.5|28481.7|416
1598925900000|2020-09-01 02:05:00|28497.5|28492.7|28485.5|28480.7|28500|28495.2|28485.5|28480.7|237
1598926200000|2020-09-01 02:10:00|28486|28481.2|28491|28486.2|28492|28487.2|28483.5|28478.7|147
1598926500000|2020-09-01 02:15:00|28490.5|28485.7|28482.5|28477.7|28493|28488.2|28481|28476.2|100
1598926800000|2020-09-01 02:20:00|28483|28478.2|28482.5|28477.7|28484.5|28479.7|28474.5|28469.7|69
1598927100000|2020-09-01 02:25:00|28482|28477.2|28471.5|28466.7|28483|28478.2|28471.5|28466.7|72
1598927400000|2020-09-01 02:30:00|28471|28466.2|28470.5|28465.7|28477.5|28472.7|28468.5|28463.7|127
1598927700000|2020-09-01 02:35:00|28470|28465.2|28493.5|28488.7|28495.5|28490.7|28467.5|28462.7|196
1598928000000|2020-09-01 02:40:00|28494|28489.2|28491.5|28486.7|28495.5|28490.7|28486.5|28481.7|82
1598928300000|2020-09-01 02:45:00|28492|28487.2|28476|28471.2|28493.5|28488.7|28475|28470.2|88
1598928600000|2020-09-01 02:50:00|28477|28472.2|28489.5|28484.7|28492.5|28487.7|28475.5|28470.7|87
1598928900000|2020-09-01 02:55:00|28490|28485.2|28486.5|28481.7|28492.5|28487.7|28481.5|28476.7|55
1598929200000|2020-09-01 03:00:00|28487|28482.2|28492|28487.2|28496.5|28491.7|28487|28482.2|122
1598929500000|2020-09-01 03:05:00|28491.5|28486.7|28475.5|28470.7|28491.5|28486.7|28474|28469.2|144
1598929800000|2020-09-01 03:10:00|28476|28471.2|28470.5|28465.7|28477.5|28472.7|28465|28460.2|89
1598930100000|2020-09-01 03:15:00|28471|28466.2|28476.5|28471.7|28478|28473.2|28469|28464.2|41
1598930400000|2020-09-01 03:20:00|28477|28472.2|28470|28465.2|28481.5|28476.7|28465|28460.2|62
1598930700000|2020-09-01 03:25:00|28469.5|28464.7|28476.5|28471.7|28477.5|28472.7|28466.5|28461.7|70
1598931000000|2020-09-01 03:30:00|28476|28471.2|28461.5|28456.7|28478.5|28473.7|28461|28456.2|150
1598931300000|2020-09-01 03:35:00|28461|28456.2|28454|28449.2|28467|28462.2|28451.5|28446.7|180
1598931600000|2020-09-01 03:40:00|28454.5|28449.7|28457.5|28452.7|28460|28455.2|28452|28447.2|141
1598931900000|2020-09-01 03:45:00|28457|28452.2|28457.5|28452.7|28461.5|28456.7|28453|28448.2|92
1598932200000|2020-09-01 03:50:00|28458|28453.2|28460.5|28455.7|28465.5|28460.7|28457.5|28452.7|82
1598932500000|2020-09-01 03:55:00|28460|28455.2|28465.5|28460.7|28466|28461.2|28460|28455.2|127
1598932800000|2020-09-01 04:00:00|28464.5|28459.7|28466.5|28461.7|28468|28463.2|28460|28455.2|122
1598933100000|2020-09-01 04:05:00|28467|28462.2|28465.5|28460.7|28474.5|28469.7|28460|28455.2|339
1598933400000|2020-09-01 04:10:00|28466|28461.2|28478.5|28473.7|28479.5|28474.7|28466|28461.2|100
1598933700000|2020-09-01 04:15:00|28478|28473.2|28477.5|28472.7|28483|28478.2|28472.5|28467.7|69
1598934000000|2020-09-01 04:20:00|28477|28472.2|28474.5|28469.7|28478.5|28473.7|28472|28467.2|54
1598934300000|2020-09-01 04:25:00|28474|28469.2|28475|28470.2|28475.5|28470.7|28470|28465.2|28
1598934600000|2020-09-01 04:30:00|28475.5|28470.7|28477.5|28472.7|28481.5|28476.7|28471.5|28466.7|51
1598934900000|2020-09-01 04:35:00|28477|28472.2|28476.5|28471.7|28479|28474.2|28473.5|28468.7|34
1598935200000|2020-09-01 04:40:00|28477|28472.2|28478|28473.2|28484.5|28479.7|28473|28468.2|122
1598935500000|2020-09-01 04:45:00|28478.5|28473.7|28465.5|28460.7|28478.5|28473.7|28464|28459.2|70
1598935800000|2020-09-01 04:50:00|28465|28460.2|28467.5|28462.7|28472|28467.2|28462.5|28457.7|93
1598936100000|2020-09-01 04:55:00|28468|28463.2|28479.5|28474.7|28480|28475.2|28467|28462.2|47
1598936400000|2020-09-01 05:00:00|28479|28474.2|28466.5|28461.7|28482|28477.2|28464|28459.2|141
1598936700000|2020-09-01 05:05:00|28467|28462.2|28466.5|28461.7|28471.5|28466.7|28465.5|28460.7|65
1598937000000|2020-09-01 05:10:00|28466|28461.2|28469.5|28464.7|28471.5|28466.7|28466|28461.2|73
1598937300000|2020-09-01 05:15:00|28470|28465.2|28474.5|28469.7|28477.5|28472.7|28464|28459.2|74
1598937600000|2020-09-01 05:20:00|28474|28469.2|28480|28475.2|28481|28476.2|28473.5|28468.7|72
1598937900000|2020-09-01 05:25:00|28480.5|28475.7|28487.5|28482.7|28488.5|28483.7|28479|28474.2|150
1598938200000|2020-09-01 05:30:00|28487|28482.2|28485.5|28480.7|28489.5|28484.7|28480.5|28475.7|99
1598938500000|2020-09-01 05:35:00|28486|28481.2|28482.5|28477.7|28487.5|28482.7|28481|28476.2|59
1598938800000|2020-09-01 05:40:00|28483|28478.2|28469.5|28464.7|28483.5|28478.7|28464|28459.2|99
1598939100000|2020-09-01 05:45:00|28469|28464.2|28478|28473.2|28481.5|28476.7|28467.5|28462.7|65
1598939400000|2020-09-01 05:50:00|28477.5|28472.7|28488.5|28483.7|28489.5|28484.7|28474.5|28469.7|100
1598939700000|2020-09-01 05:55:00|28488|28483.2|28487.5|28482.7|28491.5|28486.7|28484|28479.2|146
1598940000000|2020-09-01 06:00:00|28486.9|28483.3|28478.9|28475.3|28495.4|28491.8|28471.4|28467.8|316
1598940300000|2020-09-01 06:05:00|28479.4|28475.8|28482.9|28479.3|28484.9|28481.3|28473.9|28470.3|113
1598940600000|2020-09-01 06:10:00|28482.4|28478.8|28473.9|28470.3|28486.4|28482.8|28468.4|28464.8|98
1598940900000|2020-09-01 06:15:00|28474.4|28470.8|28480.9|28477.3|28483.9|28480.3|28470.4|28466.8|215
1598941200000|2020-09-01 06:20:00|28477.9|28474.3|28470.9|28467.3|28479.4|28475.8|28468.9|28465.3|105
1598941500000|2020-09-01 06:25:00|28470.4|28466.8|28469.9|28466.3|28480.4|28476.8|28468.9|28465.3|120
1598941800000|2020-09-01 06:30:00|28470.4|28466.8|28493.4|28489.8|28493.4|28489.8|28469.4|28465.8|210
1598942100000|2020-09-01 06:35:00|28492.9|28489.3|28513.9|28510.3|28514.9|28511.3|28491.9|28488.3|525
1598942400000|2020-09-01 06:40:00|28513.4|28509.8|28515.9|28512.3|28518.4|28514.8|28510.4|28506.8|259
1598942700000|2020-09-01 06:45:00|28516.4|28512.8|28510.9|28507.3|28521.4|28517.8|28509.4|28505.8|229
1598943000000|2020-09-01 06:50:00|28510.4|28506.8|28515.9|28512.3|28518.9|28515.3|28506.9|28503.3|133
1598943300000|2020-09-01 06:55:00|28515.4|28511.8|28517.9|28514.3|28517.9|28514.3|28499.4|28495.8|350
1598943600000|2020-09-01 07:00:00|28515.9|28512.3|28502.9|28499.3|28519.9|28516.3|28498.4|28494.8|625
1598943900000|2020-09-01 07:05:00|28503.4|28499.8|28483.9|28480.3|28512.9|28509.3|28482.9|28479.3|460
1598944200000|2020-09-01 07:10:00|28482.9|28479.3|28478.4|28474.8|28485.4|28481.8|28466.4|28462.8|419
1598944500000|2020-09-01 07:15:00|28478.9|28475.3|28496.9|28493.3|28497.4|28493.8|28475.9|28472.3|344
1598944800000|2020-09-01 07:20:00|28496.4|28492.8|28556.9|28553.3|28565.9|28562.3|28491.9|28488.3|1065
1598945100000|2020-09-01 07:25:00|28557.4|28553.8|28539.9|28536.3|28563.4|28559.8|28528.9|28525.3|777
1598945400000|2020-09-01 07:30:00|28539.4|28535.8|28529.9|28526.3|28546.4|28542.8|28514.9|28511.3|1279
1598945700000|2020-09-01 07:35:00|28530.4|28526.8|28527.9|28524.3|28546.9|28543.3|28526.4|28522.8|668
1598946000000|2020-09-01 07:40:00|28528.4|28524.8|28539.9|28536.3|28551.9|28548.3|28525.9|28522.3|241
1598946300000|2020-09-01 07:45:00|28540.4|28536.8|28540.9|28537.3|28556.9|28553.3|28538.9|28535.3|267
1598946600000|2020-09-01 07:50:00|28541.4|28537.8|28518.9|28515.3|28541.9|28538.3|28503.9|28500.3|640
1598946900000|2020-09-01 07:55:00|28519.4|28515.8|28518.4|28514.8|28539.9|28536.3|28511.9|28508.3|729
1598947200000|2020-09-01 08:00:00|28516.9|28513.3|28505.9|28502.3|28529.9|28526.3|28503.9|28500.3|391
1598947500000|2020-09-01 08:05:00|28503.9|28500.3|28500.9|28497.3|28515.9|28512.3|28495.9|28492.3|259
1598947800000|2020-09-01 08:10:00|28501.4|28497.8|28487.9|28484.3|28502.9|28499.3|28486.9|28483.3|294
1598948100000|2020-09-01 08:15:00|28487.4|28483.8|28492.4|28488.8|28506.4|28502.8|28481.4|28477.8|532
1598948400000|2020-09-01 08:20:00|28492.9|28489.3|28492.4|28488.8|28494.9|28491.3|28481.4|28477.8|290
1598948700000|2020-09-01 08:25:00|28492.9|28489.3|28496.9|28493.3|28516.9|28513.3|28490.4|28486.8|348
1598949000000|2020-09-01 08:30:00|28496.4|28492.8|28490.4|28486.8|28499.9|28496.3|28473.9|28470.3|292
1598949300000|2020-09-01 08:35:00|28490.9|28487.3|28498.9|28495.3|28512.9|28509.3|28488.4|28484.8|197
1598949600000|2020-09-01 08:40:00|28499.4|28495.8|28465.9|28462.3|28501.9|28498.3|28450.4|28446.8|565
1598949900000|2020-09-01 08:45:00|28465.4|28461.8|28467.9|28464.3|28478.9|28475.3|28453.9|28450.3|173
1598950200000|2020-09-01 08:50:00|28468.4|28464.8|28430.9|28427.3|28472.4|28468.8|28429.9|28426.3|356
1598950500000|2020-09-01 08:55:00|28431.4|28427.8|28428.9|28425.3|28434.4|28430.8|28418.4|28414.8|367
1598950800000|2020-09-01 09:00:00|28429.4|28425.8|28433.4|28429.8|28437.9|28434.3|28419.9|28416.3|327
1598951100000|2020-09-01 09:05:00|28432.9|28429.3|28423.4|28419.8|28441.4|28437.8|28411.4|28407.8|480
1598951400000|2020-09-01 09:10:00|28424.4|28420.8|28447.9|28444.3|28449.4|28445.8|28421.9|28418.3|249
1598951700000|2020-09-01 09:15:00|28448.4|28444.8|28466.4|28462.8|28466.4|28462.8|28445.4|28441.8|390
1598952000000|2020-09-01 09:20:00|28465.9|28462.3|28462.9|28459.3|28474.9|28471.3|28461.4|28457.8|422
1598952300000|2020-09-01 09:25:00|28462.4|28458.8|28465.9|28462.3|28470.9|28467.3|28461.4|28457.8|268
1598952600000|2020-09-01 09:30:00|28466.4|28462.8|28467.9|28464.3|28475.4|28471.8|28462.9|28459.3|184
1598952900000|2020-09-01 09:35:00|28467.4|28463.8|28474.4|28470.8|28477.9|28474.3|28466.9|28463.3|253
1598953200000|2020-09-01 09:40:00|28472.4|28468.8|28458.9|28455.3|28474.4|28470.8|28456.9|28453.3|255
1598953500000|2020-09-01 09:45:00|28458.4|28454.8|28459.9|28456.3|28466.4|28462.8|28456.4|28452.8|160
1598953800000|2020-09-01 09:50:00|28459.4|28455.8|28458.4|28454.8|28463.9|28460.3|28454.4|28450.8|143
1598954100000|2020-09-01 09:55:00|28458.9|28455.3|28448.9|28445.3|28461.9|28458.3|28439.9|28436.3|182
1598954400000|2020-09-01 10:00:00|28448.4|28444.8|28447.4|28443.8|28450.4|28446.8|28437.9|28434.3|300
1598954700000|2020-09-01 10:05:00|28446.9|28443.3|28442.4|28438.8|28454.4|28450.8|28439.4|28435.8|157
1598955000000|2020-09-01 10:10:00|28441.9|28438.3|28433.9|28430.3|28446.9|28443.3|28425.9|28422.3|183
1598955300000|2020-09-01 10:15:00|28433.4|28429.8|28439.9|28436.3|28440.4|28436.8|28426.9|28423.3|270
1598955600000|2020-09-01 10:20:00|28439.4|28435.8|28441.9|28438.3|28442.9|28439.3|28424.9|28421.3|244
1598955900000|2020-09-01 10:25:00|28442.4|28438.8|28456.9|28453.3|28462.9|28459.3|28440.4|28436.8|370
1598956200000|2020-09-01 10:30:00|28457.4|28453.8|28462.9|28459.3|28462.9|28459.3|28454.4|28450.8|132
1598956500000|2020-09-01 10:35:00|28462.4|28458.8|28445.9|28442.3|28466.4|28462.8|28445.4|28441.8|153
1598956800000|2020-09-01 10:40:00|28445.4|28441.8|28448.4|28444.8|28459.4|28455.8|28445.4|28441.8|96
1598957100000|2020-09-01 10:45:00|28447.9|28444.3|28446.9|28443.3|28454.9|28451.3|28444.9|28441.3|166
1598957400000|2020-09-01 10:50:00|28447.4|28443.8|28456.9|28453.3|28456.9|28453.3|28441.4|28437.8|133
1598957700000|2020-09-01 10:55:00|28456.4|28452.8|28464.4|28460.8|28471.4|28467.8|28453.9|28450.3|262
1598958000000|2020-09-01 11:00:00|28464.9|28461.3|28449.9|28446.3|28464.9|28461.3|28449.9|28446.3|325
1598958300000|2020-09-01 11:05:00|28449.4|28445.8|28455.4|28451.8|28457.9|28454.3|28448.4|28444.8|208
1598958600000|2020-09-01 11:10:00|28454.9|28451.3|28451.9|28448.3|28461.9|28458.3|28448.4|28444.8|243
1598958900000|2020-09-01 11:15:00|28451.4|28447.8|28438.4|28434.8|28453.4|28449.8|28437.9|28434.3|286
1598959200000|2020-09-01 11:20:00|28437.9|28434.3|28435.4|28431.8|28442.4|28438.8|28432.4|28428.8|212
1598959500000|2020-09-01 11:25:00|28436.4|28432.8|28422.4|28418.8|28436.4|28432.8|28420.4|28416.8|396
1598959800000|2020-09-01 11:30:00|28422.9|28419.3|28407.4|28403.8|28427.4|28423.8|28404.9|28401.3|325
1598960100000|2020-09-01 11:35:00|28407.9|28404.3|28413.9|28410.3|28414.4|28410.8|28405.9|28402.3|170
1598960400000|2020-09-01 11:40:00|28413.4|28409.8|28412.9|28409.3|28416.4|28412.8|28408.4|28404.8|153
1598960700000|2020-09-01 11:45:00|28412.4|28408.8|28417.4|28413.8|28419.4|28415.8|28408.4|28404.8|248
1598961000000|2020-09-01 11:50:00|28417.9|28414.3|28411.4|28407.8|28420.4|28416.8|28409.9|28406.3|281
1598961300000|2020-09-01 11:55:00|28410.9|28407.3|28410.9|28407.3|28412.4|28408.8|28398.9|28395.3|294
1598961600000|2020-09-01 12:00:00|28410.4|28406.8|28425.4|28421.8|28431.4|28427.8|28408.4|28404.8|371
1598961900000|2020-09-01 12:05:00|28425.9|28422.3|28423.4|28419.8|28429.4|28425.8|28420.4|28416.8|211
1598962200000|2020-09-01 12:10:00|28423.9|28420.3|28421.9|28418.3|28427.9|28424.3|28419.9|28416.3|177
1598962500000|2020-09-01 12:15:00|28421.4|28417.8|28406.9|28403.3|28422.4|28418.8|28405.9|28402.3|227
1598962800000|2020-09-01 12:20:00|28407.4|28403.8|28416.9|28413.3|28422.9|28419.3|28404.4|28400.8|294
1598963100000|2020-09-01 12:25:00|28416.4|28412.8|28421.9|28418.3|28423.9|28420.3|28410.9|28407.3|191
1598963400000|2020-09-01 12:30:00|28422.4|28418.8|28429.9|28426.3|28432.4|28428.8|28420.9|28417.3|163
1598963700000|2020-09-01 12:35:00|28430.4|28426.8|28442.4|28438.8|28442.4|28438.8|28429.9|28426.3|301
1598964000000|2020-09-01 12:40:00|28443.4|28439.8|28428.4|28424.8|28445.4|28441.8|28427.4|28423.8|347
1598964300000|2020-09-01 12:45:00|28428.9|28425.3|28440.9|28437.3|28443.9|28440.3|28425.4|28421.8|342
1598964600000|2020-09-01 12:50:00|28441.4|28437.8|28410.9|28407.3|28445.4|28441.8|28410.4|28406.8|617
1598964900000|2020-09-01 12:55:00|28410.4|28406.8|28388.4|28384.8|28413.4|28409.8|28377.9|28374.3|979
1598965200000|2020-09-01 13:00:00|28385.4|28381.8|28350.9|28347.3|28387.9|28384.3|28324.9|28321.3|1946
1598965500000|2020-09-01 13:05:00|28350.4|28346.8|28322.4|28318.8|28350.4|28346.8|28297.4|28293.8|1651
1598965800000|2020-09-01 13:10:00|28321.9|28318.3|28335.4|28331.8|28343.4|28339.8|28307.9|28304.3|1319
1598966100000|2020-09-01 13:15:00|28335.9|28332.3|28352.9|28349.3|28355.4|28351.8|28319.4|28315.8|989
1598966400000|2020-09-01 13:20:00|28352.4|28348.8|28351.4|28347.8|28360.4|28356.8|28344.4|28340.8|656
1598966700000|2020-09-01 13:25:00|28351.9|28348.3|28343.4|28339.8|28359.4|28355.8|28342.4|28338.8|821
1598967000000|2020-09-01 13:30:00|28342.8|28340.4|28350.8|28348.4|28361.8|28359.4|28284.8|28282.4|8185
1598967300000|2020-09-01 13:35:00|28351.3|28348.9|28381.8|28379.4|28384.8|28382.4|28323.8|28321.4|4930
1598967600000|2020-09-01 13:40:00|28382.3|28379.9|28404.8|28402.4|28420.8|28418.4|28369.3|28366.9|4191
1598967900000|2020-09-01 13:45:00|28405.3|28402.9|28428.8|28426.4|28436.8|28434.4|28388.8|28386.4|2680
1598968200000|2020-09-01 13:50:00|28429.3|28426.9|28435.3|28432.9|28442.8|28440.4|28406.8|28404.4|2821
1598968500000|2020-09-01 13:55:00|28435.8|28433.4|28434.8|28432.4|28442.3|28439.9|28423.3|28420.9|1496
1598968800000|2020-09-01 14:00:00|28438.8|28436.4|28457.8|28455.4|28479.8|28477.4|28438.8|28436.4|4070
1598969100000|2020-09-01 14:05:00|28458.3|28455.9|28420.8|28418.4|28477.3|28474.9|28420.8|28418.4|2741
1598969400000|2020-09-01 14:10:00|28421.8|28419.4|28435.8|28433.4|28454.3|28451.9|28415.8|28413.4|2156
1598969700000|2020-09-01 14:15:00|28436.3|28433.9|28445.8|28443.4|28451.3|28448.9|28422.8|28420.4|1808
1598970000000|2020-09-01 14:20:00|28446.3|28443.9|28480.8|28478.4|28488.3|28485.9|28445.8|28443.4|1961
1598970300000|2020-09-01 14:25:00|28481.3|28478.9|28513.8|28511.4|28514.3|28511.9|28480.3|28477.9|2331
1598970600000|2020-09-01 14:30:00|28514.8|28512.4|28508.3|28505.9|28520.8|28518.4|28493.3|28490.9|1826
1598970900000|2020-09-01 14:35:00|28508.8|28506.4|28510.3|28507.9|28512.8|28510.4|28491.8|28489.4|1483
1598971200000|2020-09-01 14:40:00|28510.8|28508.4|28503.8|28501.4|28520.8|28518.4|28497.8|28495.4|1373
1598971500000|2020-09-01 14:45:00|28503.3|28500.9|28491.3|28488.9|28521.8|28519.4|28485.8|28483.4|1482
1598971800000|2020-09-01 14:50:00|28491.8|28489.4|28467.3|28464.9|28505.8|28503.4|28466.3|28463.9|1821
1598972100000|2020-09-01 14:55:00|28466.8|28464.4|28462.8|28460.4|28476.3|28473.9|28453.8|28451.4|2374
1598972400000|2020-09-01 15:00:00|28464.8|28462.4|28471.8|28469.4|28474.8|28472.4|28456.8|28454.4|1567
1598972700000|2020-09-01 15:05:00|28472.3|28469.9|28491.8|28489.4|28492.8|28490.4|28471.3|28468.9|894
1598973000000|2020-09-01 15:10:00|28490.8|28488.4|28486.8|28484.4|28498.3|28495.9|28482.3|28479.9|1134
1598973300000|2020-09-01 15:15:00|28486.3|28483.9|28514.8|28512.4|28524.8|28522.4|28484.3|28481.9|1356
1598973600000|2020-09-01 15:20:00|28513.8|28511.4|28484.3|28481.9|28518.8|28516.4|28474.8|28472.4|2969
1598973900000|2020-09-01 15:25:00|28484.8|28482.4|28505.3|28502.9|28509.3|28506.9|28467.8|28465.4|1835
1598974200000|2020-09-01 15:30:00|28504.8|28502.4|28517.8|28515.4|28519.8|28517.4|28499.3|28496.9|1134
1598974500000|2020-09-01 15:35:00|28518.3|28515.9|28502.8|28500.4|28532.3|28529.9|28497.8|28495.4|1670
1598974800000|2020-09-01 15:40:00|28503.3|28500.9|28507.3|28504.9|28513.8|28511.4|28490.8|28488.4|902
1598975100000|2020-09-01 15:45:00|28506.8|28504.4|28516.8|28514.4|28517.3|28514.9|28491.8|28489.4|788
1598975400000|2020-09-01 15:50:00|28515.8|28513.4|28518.8|28516.4|28536.8|28534.4|28511.3|28508.9|1033
1598975700000|2020-09-01 15:55:00|28519.3|28516.9|28499.3|28496.9|28520.8|28518.4|28489.8|28487.4|1243
1598976000000|2020-09-01 16:00:00|28499.8|28497.4|28519.8|28517.4|28521.8|28519.4|28494.8|28492.4|1121
1598976300000|2020-09-01 16:05:00|28520.8|28518.4|28519.8|28517.4|28526.8|28524.4|28510.8|28508.4|809
1598976600000|2020-09-01 16:10:00|28520.3|28517.9|28530.3|28527.9|28531.8|28529.4|28511.8|28509.4|948
1598976900000|2020-09-01 16:15:00|28529.8|28527.4|28531.3|28528.9|28531.8|28529.4|28516.8|28514.4|660
1598977200000|2020-09-01 16:20:00|28531.8|28529.4|28511.8|28509.4|28533.8|28531.4|28511.3|28508.9|600
1598977500000|2020-09-01 16:25:00|28511.3|28508.9|28496.8|28494.4|28512.8|28510.4|28496.8|28494.4|662
1598977800000|2020-09-01 16:30:00|28497.3|28494.9|28503.3|28500.9|28504.8|28502.4|28486.3|28483.9|1215
1598978100000|2020-09-01 16:35:00|28502.8|28500.4|28500.3|28497.9|28506.8|28504.4|28499.8|28497.4|610
1598978400000|2020-09-01 16:40:00|28499.2|28496.8|28497.2|28494.8|28504.2|28501.8|28490.7|28488.3|595
1598978700000|2020-09-01 16:45:00|28496.7|28494.3|28492.2|28489.8|28506.7|28504.3|28489.2|28486.8|685
1598979000000|2020-09-01 16:50:00|28492.7|28490.3|28494.7|28492.3|28502.7|28500.3|28491.2|28488.8|485
1598979300000|2020-09-01 16:55:00|28493.7|28491.3|28507.2|28504.8|28507.7|28505.3|28492.7|28490.3|503
1598979600000|2020-09-01 17:00:00|28507.7|28505.3|28505.7|28503.3|28509.7|28507.3|28497.7|28495.3|566
1598979900000|2020-09-01 17:05:00|28506.7|28504.3|28502.7|28500.3|28511.7|28509.3|28502.2|28499.8|464
1598980200000|2020-09-01 17:10:00|28503.2|28500.8|28494.7|28492.3|28504.2|28501.8|28487.7|28485.3|492
1598980500000|2020-09-01 17:15:00|28495.2|28492.8|28498.2|28495.8|28501.7|28499.3|28492.2|28489.8|357
1598980800000|2020-09-01 17:20:00|28497.7|28495.3|28496.2|28493.8|28498.7|28496.3|28489.2|28486.8|505
1598981100000|2020-09-01 17:25:00|28496.7|28494.3|28492.7|28490.3|28501.7|28499.3|28490.7|28488.3|517
1598981400000|2020-09-01 17:30:00|28493.2|28490.8|28493.2|28490.8|28497.7|28495.3|28489.7|28487.3|408
1598981700000|2020-09-01 17:35:00|28493.7|28491.3|28510.7|28508.3|28514.2|28511.8|28493.7|28491.3|736
1598982000000|2020-09-01 17:40:00|28511.2|28508.8|28538.7|28536.3|28539.7|28537.3|28509.7|28507.3|1001
1598982300000|2020-09-01 17:45:00|28538.2|28535.8|28535.7|28533.3|28538.7|28536.3|28529.7|28527.3|678
1598982600000|2020-09-01 17:50:00|28536.2|28533.8|28512.7|28510.3|28536.2|28533.8|28505.7|28503.3|1142
1598982900000|2020-09-01 17:55:00|28511.2|28508.8|28516.2|28513.8|28519.7|28517.3|28506.7|28504.3|542
1598983200000|2020-09-01 18:00:00|28516.7|28514.3|28535.7|28533.3|28537.7|28535.3|28516.7|28514.3|618
1598983500000|2020-09-01 18:05:00|28536.2|28533.8|28536.2|28533.8|28539.7|28537.3|28529.2|28526.8|482
1598983800000|2020-09-01 18:10:00|28535.7|28533.3|28536.7|28534.3|28548.2|28545.8|28535.7|28533.3|1095
1598984100000|2020-09-01 18:15:00|28536.2|28533.8|28538.7|28536.3|28539.7|28537.3|28530.2|28527.8|1232
1598984400000|2020-09-01 18:20:00|28539.2|28536.8|28555.7|28553.3|28556.7|28554.3|28534.2|28531.8|667
1598984700000|2020-09-01 18:25:00|28555.2|28552.8|28555.7|28553.3|28564.7|28562.3|28541.7|28539.3|947
1598985000000|2020-09-01 18:30:00|28554.7|28552.3|28554.7|28552.3|28562.7|28560.3|28549.7|28547.3|493
1598985300000|2020-09-01 18:35:00|28555.2|28552.8|28579.7|28577.3|28579.7|28577.3|28552.7|28550.3|1207
1598985600000|2020-09-01 18:40:00|28579.2|28576.8|28580.7|28578.3|28591.7|28589.3|28575.7|28573.3|1055
1598985900000|2020-09-01 18:45:00|28580.2|28577.8|28593.2|28590.8|28593.2|28590.8|28575.7|28573.3|692
1598986200000|2020-09-01 18:50:00|28593.7|28591.3|28591.7|28589.3|28600.7|28598.3|28584.2|28581.8|733
1598986500000|2020-09-01 18:55:00|28591.2|28588.8|28589.2|28586.8|28597.7|28595.3|28579.7|28577.3|669
1598986800000|2020-09-01 19:00:00|28588.7|28586.3|28577.2|28574.8|28593.2|28590.8|28573.7|28571.3|619
1598987100000|2020-09-01 19:05:00|28577.7|28575.3|28581.2|28578.8|28588.2|28585.8|28573.2|28570.8|595
1598987400000|2020-09-01 19:10:00|28581.7|28579.3|28543.7|28541.3|28583.7|28581.3|28541.7|28539.3|1243
1598987700000|2020-09-01 19:15:00|28543.2|28540.8|28557.2|28554.8|28560.2|28557.8|28542.7|28540.3|825
1598988000000|2020-09-01 19:20:00|28558.6|28556.2|28572.6|28570.2|28573.1|28570.7|28557.1|28554.7|956
1598988300000|2020-09-01 19:25:00|28573.1|28570.7|28554.1|28551.7|28575.6|28573.2|28550.1|28547.7|1078
1598988600000|2020-09-01 19:30:00|28554.6|28552.2|28557.6|28555.2|28561.6|28559.2|28548.1|28545.7|975
1598988900000|2020-09-01 19:35:00|28558.1|28555.7|28571.6|28569.2|28573.1|28570.7|28557.1|28554.7|867
1598989200000|2020-09-01 19:40:00|28571.1|28568.7|28618.1|28615.7|28621.1|28618.7|28571.1|28568.7|1680
1598989500000|2020-09-01 19:45:00|28617.6|28615.2|28597.6|28595.2|28621.1|28618.7|28596.1|28593.7|1328
1598989800000|2020-09-01 19:50:00|28598.1|28595.7|28608.1|28605.7|28608.1|28605.7|28584.6|28582.2|1922
1598990100000|2020-09-01 19:55:00|28607.1|28604.7|28657.6|28655.2|28665.1|28662.7|28599.6|28597.2|4452
1598990400000|2020-09-01 20:00:00|28657.6|28655.2|28636.4|28631.6|28657.6|28655.2|28631.4|28626.6|2071
1598990700000|2020-09-01 20:05:00|28636.9|28632.1|28626.4|28621.6|28642.9|28638.1|28625.4|28620.6|1120
1598991000000|2020-09-01 20:10:00|28626.9|28622.1|28642.2|28632.4|28645.9|28641.1|28623.9|28619.1|869
1598991300000|2020-09-01 20:15:00|28642.1|28632.3|28642|28632.2|28645|28635.2|28638.3|28628.5|0
1598991600000|2020-09-01 20:20:00|28642.2|28632.4|28644.1|28634.3|28645|28635.2|28642|28632.2|0
1598991900000|2020-09-01 20:25:00|28643.9|28634.1|28645|28635.2|28646.2|28636.4|28641.5|28631.7|0
1598992200000|2020-09-01 20:30:00|28644.9|28640.1|28666.9|28662.1|28667.9|28663.1|28633.9|28629.1|430
1598992500000|2020-09-01 20:35:00|28662.9|28658.1|28660.9|28656.1|28665.9|28661.1|28658.9|28654.1|230
1598992800000|2020-09-01 20:40:00|28659.9|28655.1|28660.9|28656.1|28664.9|28660.1|28655.9|28651.1|134
1598993100000|2020-09-01 20:45:00|28661.9|28657.1|28666.9|28662.1|28667.9|28663.1|28658.9|28654.1|214
1598993400000|2020-09-01 20:50:00|28665.9|28661.1|28665.9|28661.1|28672.9|28668.1|28663.9|28659.1|168
1598993700000|2020-09-01 20:55:00|28666.9|28662.1|28666.8|28657|28673.9|28669.1|28661.9|28656.7|108
1598994000000|2020-09-01 21:00:00|28665.3|28655.5|28660.6|28650.8|28665.4|28655.6|28660.6|28650.8|0
1598994300000|2020-09-01 21:05:00|28661.1|28651.3|28664.3|28654.5|28664.6|28654.8|28660.9|28651.1|0
1598994600000|2020-09-01 21:10:00|28663.9|28654.1|28659.5|28649.7|28663.9|28654.1|28657|28647.2|0
1598994900000|2020-09-01 21:15:00|28659.6|28649.8|28658.7|28648.9|28661.1|28651.3|28658.4|28648.6|0
1598995200000|2020-09-01 21:20:00|28658.6|28648.8|28660.7|28650.9|28662.1|28652.3|28658.6|28648.8|0
1598995500000|2020-09-01 21:25:00|28660.8|28651|28658.1|28648.3|28660.9|28651.1|28658.1|28648.3|0
1598995800000|2020-09-01 21:30:00|28658|28648.2|28659.5|28649.7|28659.8|28650|28658|28648.2|0
1598996100000|2020-09-01 21:35:00|28659.2|28649.4|28658.9|28649.1|28660|28650.2|28658.5|28648.7|0
1598996400000|2020-09-01 21:40:00|28659.5|28649.7|28659.5|28649.7|28660.3|28650.5|28658.3|28648.5|0
1598996700000|2020-09-01 21:45:00|28659.4|28649.6|28661.5|28651.7|28661.5|28651.7|28659.3|28649.5|0
1598997000000|2020-09-01 21:50:00|28661.3|28651.5|28661.1|28651.3|28661.3|28651.5|28660.8|28651|0
1598997300000|2020-09-01 21:55:00|28660.8|28651|28658.2|28648.4|28661.4|28651.6|28658|28648.2|0
1598997600000|2020-09-01 22:00:00|28664.9|28660.1|28661.4|28656.6|28664.9|28660.1|28637.9|28633.1|435
1598997900000|2020-09-01 22:05:00|28661.9|28657.1|28648.4|28643.6|28662.4|28657.6|28648.4|28643.6|126
1598998200000|2020-09-01 22:10:00|28648.9|28644.1|28652.9|28648.1|28655.9|28651.1|28645.9|28641.1|108
1598998500000|2020-09-01 22:15:00|28650.4|28645.6|28650.9|28646.1|28653.9|28649.1|28646.4|28641.6|99
1598998800000|2020-09-01 22:20:00|28651.4|28646.6|28653.9|28649.1|28659.4|28654.6|28650.4|28645.6|141
1598999100000|2020-09-01 22:25:00|28654.9|28650.1|28646.9|28642.1|28662.4|28657.6|28646.4|28641.6|236
1598999400000|2020-09-01 22:30:00|28646.4|28641.6|28656.9|28652.1|28656.9|28652.1|28644.4|28639.6|90
1598999700000|2020-09-01 22:35:00|28657.4|28652.6|28651.4|28646.6|28657.4|28652.6|28650.4|28645.6|127
1599000000000|2020-09-01 22:40:00|28650.9|28646.1|28649.4|28644.6|28651.9|28647.1|28647.4|28642.6|39
1599000300000|2020-09-01 22:45:00|28648.9|28644.1|28653.4|28648.6|28656.4|28651.6|28642.4|28637.6|253
1599000600000|2020-09-01 22:50:00|28653.9|28649.1|28661.4|28656.6|28662.4|28657.6|28653.9|28649.1|75
1599000900000|2020-09-01 22:55:00|28660.9|28656.1|28660.9|28656.1|28666.4|28661.6|28658.4|28653.6|95
1599001200000|2020-09-01 23:00:00|28661.9|28657.1|28646.9|28642.1|28662.9|28658.1|28645.9|28641.1|273
1599001500000|2020-09-01 23:05:00|28647.4|28642.6|28652.9|28648.1|28654.4|28649.6|28646.4|28641.6|74
1599001800000|2020-09-01 23:10:00|28652.4|28647.6|28653.9|28649.1|28656.4|28651.6|28650.9|28646.1|21
1599002100000|2020-09-01 23:15:00|28654.4|28649.6|28662.9|28658.1|28663.4|28658.6|28652.4|28647.6|50
1599002400000|2020-09-01 23:20:00|28663.4|28658.6|28697.4|28692.6|28697.9|28693.1|28663.4|28658.6|420
1599002700000|2020-09-01 23:25:00|28696.9|28692.1|28691.9|28687.1|28700.9|28696.1|28684.9|28680.1|130
1599003000000|2020-09-01 23:30:00|28692.4|28687.6|28679.4|28674.6|28692.9|28688.1|28677.4|28672.6|156
1599003300000|2020-09-01 23:35:00|28679.9|28675.1|28685.9|28681.1|28688.9|28684.1|28677.9|28673.1|239
1599003600000|2020-09-01 23:40:00|28685.4|28680.6|28688.9|28684.1|28693.4|28688.6|28684.9|28680.1|115
1599003900000|2020-09-01 23:45:00|28689.4|28684.6|28703.9|28699.1|28705.9|28701.1|28686.4|28681.6|203
1599004200000|2020-09-01 23:50:00|28703.4|28698.6|28695.9|28691.1|28704.9|28700.1|28691.4|28686.6|131
1599004500000|2020-09-01 23:55:00|28696.4|28691.6|28706.9|28702.1|28708.9|28704.1|28696.4|28691.6|169
1599004800000|2020-09-02 00:00:00|28706.4|28701.6|28700.4|28695.6|28707.9|28703.1|28692.9|28688.1|210
1599005100000|2020-09-02 00:05:00|28700.9|28696.1|28710.9|28706.1|28711.4|28706.6|28687.9|28683.1|424
1599005400000|2020-09-02 00:10:00|28711.4|28706.6|28710.9|28706.1|28723.9|28719.1|28707.9|28703.1|217
1599005700000|2020-09-02 00:15:00|28710.4|28705.6|28718.4|28713.6|28723.9|28719.1|28705.9|28701.1|196
1599006000000|2020-09-02 00:20:00|28717.9|28713.1|28716.9|28712.1|28721.9|28717.1|28711.9|28707.1|126
1599006300000|2020-09-02 00:25:00|28717.4|28712.6|28722.9|28718.1|28724.4|28719.6|28711.9|28707.1|104
1599006600000|2020-09-02 00:30:00|28722.4|28717.6|28710.9|28706.1|28726.9|28722.1|28706.4|28701.6|205
1599006900000|2020-09-02 00:35:00|28711.4|28706.6|28717.9|28713.1|28721.4|28716.6|28707.4|28702.6|232
1599007200000|2020-09-02 00:40:00|28718.4|28713.6|28740.9|28736.1|28744.4|28739.6|28718.4|28713.6|405
1599007500000|2020-09-02 00:45:00|28741.4|28736.6|28730.9|28726.1|28745.4|28740.6|28730.4|28725.6|190
1599007800000|2020-09-02 00:50:00|28730.4|28725.6|28721.9|28717.1|28734.4|28729.6|28721.4|28716.6|125
1599008100000|2020-09-02 00:55:00|28721.4|28716.6|28715.9|28711.1|28727.4|28722.6|28714.9|28710.1|180
1599008400000|2020-09-02 01:00:00|28716.4|28711.6|28721.4|28716.6|28721.9|28717.1|28714.9|28710.1|163
1599008700000|2020-09-02 01:05:00|28721.9|28717.1|28721.9|28717.1|28723.9|28719.1|28708.4|28703.6|141
1599009000000|2020-09-02 01:10:00|28722.4|28717.6|28711.4|28706.6|28722.9|28718.1|28707.9|28703.1|138
1599009300000|2020-09-02 01:15:00|28711.9|28707.1|28695.9|28691.1|28713.9|28709.1|28688.4|28683.6|435
1599009600000|2020-09-02 01:20:00|28696.4|28691.6|28691.9|28687.1|28699.9|28695.1|28689.9|28685.1|165
1599009900000|2020-09-02 01:25:00|28692.4|28687.6|28688.9|28684.1|28694.9|28690.1|28687.9|28683.1|107
1599010200000|2020-09-02 01:30:00|28688.4|28683.6|28681.9|28677.1|28688.9|28684.1|28674.4|28669.6|207
1599010500000|2020-09-02 01:35:00|28682.9|28678.1|28681.4|28676.6|28683.4|28678.6|28674.9|28670.1|129
1599010800000|2020-09-02 01:40:00|28680.9|28676.1|28692.9|28688.1|28692.9|28688.1|28677.4|28672.6|145
1599011100000|2020-09-02 01:45:00|28692.4|28687.6|28690.9|28686.1|28693.4|28688.6|28687.4|28682.6|75
1599011400000|2020-09-02 01:50:00|28690.4|28685.6|28686.9|28682.1|28690.9|28686.1|28684.4|28679.6|51
1599011700000|2020-09-02 01:55:00|28686.4|28681.6|28673.4|28668.6|28687.4|28682.6|28667.4|28662.6|162
1599012000000|2020-09-02 02:00:00|28672.9|28668.1|28668.9|28664.1|28678.9|28674.1|28662.4|28657.6|188
1599012300000|2020-09-02 02:05:00|28669.4|28664.6|28671.4|28666.6|28672.9|28668.1|28661.9|28657.1|134
1599012600000|2020-09-02 02:10:00|28671.9|28667.1|28685.9|28681.1|28687.9|28683.1|28671.4|28666.6|137
1599012900000|2020-09-02 02:15:00|28686.4|28681.6|28679.9|28675.1|28686.9|28682.1|28677.9|28673.1|112
1599013200000|2020-09-02 02:20:00|28680.4|28675.6|28696.9|28692.1|28697.9|28693.1|28675.4|28670.6|178
1599013500000|2020-09-02 02:25:00|28696.4|28691.6|28689.9|28685.1|28699.4|28694.6|28687.4|28682.6|138
1599013800000|2020-09-02 02:30:00|28690.4|28685.6|28685.9|28681.1|28690.9|28686.1|28679.4|28674.6|103
1599014100000|2020-09-02 02:35:00|28685.4|28680.6|28688.9|28684.1|28695.4|28690.6|28684.9|28680.1|98
1599014400000|2020-09-02 02:40:00|28688.4|28683.6|28676.4|28671.6|28691.9|28687.1|28676.4|28671.6|105
1599014700000|2020-09-02 02:45:00|28675.9|28671.1|28678.9|28674.1|28683.9|28679.1|28671.9|28667.1|102
1599015000000|2020-09-02 02:50:00|28678.4|28673.6|28676.9|28672.1|28679.4|28674.6|28667.9|28663.1|121
1599015300000|2020-09-02 02:55:00|28676.4|28671.6|28679.9|28675.1|28681.9|28677.1|28672.4|28667.6|90
1599015600000|2020-09-02 03:00:00|28680.4|28675.6|28689.4|28684.6|28690.9|28686.1|28678.4|28673.6|88
1599015900000|2020-09-02 03:05:00|28691.9|28687.1|28690.9|28686.1|28694.4|28689.6|28681.9|28677.1|146
1599016200000|2020-09-02 03:10:00|28691.4|28686.6|28694.9|28690.1|28696.9|28692.1|28688.9|28684.1|120
1599016500000|2020-09-02 03:15:00|28694.4|28689.6|28686.9|28682.1|28695.4|28690.6|28685.9|28681.1|84
1599016800000|2020-09-02 03:20:00|28686.4|28681.6|28691.9|28687.1|28692.9|28688.1|28684.9|28680.1|81
1599017100000|2020-09-02 03:25:00|28692.4|28687.6|28699.9|28695.1|28704.9|28700.1|28691.9|28687.1|157
1599017400000|2020-09-02 03:30:00|28701.9|28697.1|28698.9|28694.1|28701.9|28697.1|28693.4|28688.6|75
1599017700000|2020-09-02 03:35:00|28699.4|28694.6|28697.9|28693.1|28699.4|28694.6|28693.9|28689.1|65
1599018000000|2020-09-02 03:40:00|28697.4|28692.6|28695.9|28691.1|28702.4|28697.6|28694.4|28689.6|70
1599018300000|2020-09-02 03:45:00|28696.4|28691.6|28702.9|28698.1|28704.9|28700.1|28695.9|28691.1|58
1599018600000|2020-09-02 03:50:00|28703.4|28698.6|28697.4|28692.6|28705.4|28700.6|28694.9|28690.1|88
1599018900000|2020-09-02 03:55:00|28697.9|28693.1|28708.9|28704.1|28711.4|28706.6|28696.4|28691.6|131
1599019200000|2020-09-02 04:00:00|28709.4|28704.6|28724.4|28719.6|28725.4|28720.6|28706.4|28701.6|180
1599019500000|2020-09-02 04:05:00|28723.9|28719.1|28723.9|28719.1|28725.9|28721.1|28718.9|28714.1|88
1599019800000|2020-09-02 04:10:00|28723.4|28718.6|28721.4|28716.6|28723.9|28719.1|28717.4|28712.6|31
1599020100000|2020-09-02 04:15:00|28720.9|28716.1|28721.4|28716.6|28724.4|28719.6|28718.9|28714.1|21
1599020400000|2020-09-02 04:20:00|28722.9|28718.1|28734.9|28730.1|28737.4|28732.6|28721.4|28716.6|208
1599020700000|2020-09-02 04:25:00|28735.4|28730.6|28742.9|28738.1|28750.9|28746.1|28735.4|28730.6|359
1599021000000|2020-09-02 04:30:00|28743.4|28738.6|28721.9|28717.1|28743.4|28738.6|28718.9|28714.1|161
1599021300000|2020-09-02 04:35:00|28720.9|28716.1|28721.9|28717.1|28723.4|28718.6|28718.4|28713.6|47
1599021600000|2020-09-02 04:40:00|28722.4|28717.6|28726.9|28722.1|28727.9|28723.1|28722.4|28717.6|55
1599021900000|2020-09-02 04:45:00|28726.4|28721.6|28719.9|28715.1|28730.4|28725.6|28719.4|28714.6|72
1599022200000|2020-09-02 04:50:00|28720.9|28716.1|28720.9|28716.1|28726.4|28721.6|28719.9|28715.1|41
1599022500000|2020-09-02 04:55:00|28721.4|28716.6|28716.4|28711.6|28721.4|28716.6|28713.9|28709.1|136
1599022800000|2020-09-02 05:00:00|28716.9|28712.1|28713.4|28708.6|28719.4|28714.6|28710.9|28706.1|194
1599023100000|2020-09-02 05:05:00|28712.9|28708.1|28717.9|28713.1|28724.4|28719.6|28707.4|28702.6|149
1599023400000|2020-09-02 05:10:00|28718.4|28713.6|28722.9|28718.1|28723.9|28719.1|28711.9|28707.1|69
1599023700000|2020-09-02 05:15:00|28723.4|28718.6|28728.9|28724.1|28731.9|28727.1|28722.4|28717.6|99
1599024000000|2020-09-02 05:20:00|28728.4|28723.6|28723.4|28718.6|28730.4|28725.6|28722.4|28717.6|94
1599024300000|2020-09-02 05:25:00|28723.9|28719.1|28735.4|28730.6|28740.4|28735.6|28723.9|28719.1|151
1599024600000|2020-09-02 05:30:00|28734.9|28730.1|28754.4|28749.6|28754.9|28750.1|28733.9|28729.1|199
1599024900000|2020-09-02 05:35:00|28754.9|28750.1|28754.9|28750.1|28759.9|28755.1|28746.9|28742.1|224
1599025200000|2020-09-02 05:40:00|28755.4|28750.6|28758.9|28754.1|28763.9|28759.1|28753.9|28749.1|139
1599025500000|2020-09-02 05:45:00|28759.4|28754.6|28756.4|28751.6|28762.4|28757.6|28755.4|28750.6|83
1599025800000|2020-09-02 05:50:00|28755.9|28751.1|28751.4|28746.6|28756.9|28752.1|28747.4|28742.6|135
1599026100000|2020-09-02 05:55:00|28751.9|28747.1|28749.9|28745.1|28753.9|28749.1|28745.4|28740.6|123
1599026400000|2020-09-02 06:00:00|28749.3|28745.7|28770.3|28766.7|28776.3|28772.7|28749.3|28745.7|438
1599026700000|2020-09-02 06:05:00|28769.8|28766.2|28772.8|28769.2|28776.3|28772.7|28768.8|28765.2|172
1599027000000|2020-09-02 06:10:00|28772.3|28768.7|28773.3|28769.7|28781.3|28777.7|28767.8|28764.2|353
1599027300000|2020-09-02 06:15:00|28773.8|28770.2|28754.3|28750.7|28775.3|28771.7|28754.3|28750.7|339
1599027600000|2020-09-02 06:20:00|28754.8|28751.2|28747.8|28744.2|28759.3|28755.7|28745.3|28741.7|234
1599027900000|2020-09-02 06:25:00|28747.3|28743.7|28741.3|28737.7|28747.8|28744.2|28735.8|28732.2|322
1599028200000|2020-09-02 06:30:00|28739.8|28736.2|28738.3|28734.7|28741.3|28737.7|28730.3|28726.7|163
1599028500000|2020-09-02 06:35:00|28737.8|28734.2|28724.3|28720.7|28739.8|28736.2|28724.3|28720.7|177
1599028800000|2020-09-02 06:40:00|28724.8|28721.2|28734.3|28730.7|28739.8|28736.2|28724.8|28721.2|118
1599029100000|2020-09-02 06:45:00|28733.8|28730.2|28735.8|28732.2|28747.3|28743.7|28733.3|28729.7|290
1599029400000|2020-09-02 06:50:00|28735.3|28731.7|28730.3|28726.7|28737.3|28733.7|28727.3|28723.7|163
1599029700000|2020-09-02 06:55:00|28730.8|28727.2|28735.3|28731.7|28743.3|28739.7|28730.8|28727.2|159
1599030000000|2020-09-02 07:00:00|28735.8|28732.2|28742.3|28738.7|28751.3|28747.7|28721.8|28718.2|650
1599030300000|2020-09-02 07:05:00|28741.8|28738.2|28757.3|28753.7|28762.8|28759.2|28738.3|28734.7|624
1599030600000|2020-09-02 07:10:00|28757.8|28754.2|28773.3|28769.7|28777.3|28773.7|28754.8|28751.2|530
1599030900000|2020-09-02 07:15:00|28773.8|28770.2|28765.8|28762.2|28797.8|28794.2|28765.3|28761.7|765
1599031200000|2020-09-02 07:20:00|28766.3|28762.7|28780.8|28777.2|28797.3|28793.7|28764.8|28761.2|444
1599031500000|2020-09-02 07:25:00|28780.3|28776.7|28762.8|28759.2|28784.3|28780.7|28761.3|28757.7|408
1599031800000|2020-09-02 07:30:00|28762.3|28758.7|28776.8|28773.2|28795.3|28791.7|28762.3|28758.7|437
1599032100000|2020-09-02 07:35:00|28776.3|28772.7|28779.3|28775.7|28787.3|28783.7|28774.3|28770.7|182
1599032400000|2020-09-02 07:40:00|28779.8|28776.2|28787.8|28784.2|28794.3|28790.7|28779.3|28775.7|212
1599032700000|2020-09-02 07:45:00|28788.3|28784.7|28774.3|28770.7|28789.8|28786.2|28770.3|28766.7|336
1599033000000|2020-09-02 07:50:00|28773.8|28770.2|28776.8|28773.2|28791.8|28788.2|28772.8|28769.2|197
1599033300000|2020-09-02 07:55:00|28777.3|28773.7|28778.3|28774.7|28788.8|28785.2|28777.3|28773.7|153
1599033600000|2020-09-02 08:00:00|28777.3|28773.7|28767.8|28764.2|28786.3|28782.7|28767.8|28764.2|291
1599033900000|2020-09-02 08:05:00|28767.3|28763.7|28761.8|28758.2|28788.3|28784.7|28761.8|28758.2|460
1599034200000|2020-09-02 08:10:00|28762.3|28758.7|28767.3|28763.7|28774.3|28770.7|28762.3|28758.7|239
1599034500000|2020-09-02 08:15:00|28766.8|28763.2|28789.8|28786.2|28789.8|28786.2|28766.8|28763.2|242
1599034800000|2020-09-02 08:20:00|28789.3|28785.7|28797.3|28793.7|28804.3|28800.7|28786.3|28782.7|722
1599035100000|2020-09-02 08:25:00|28797.8|28794.2|28794.3|28790.7|28801.3|28797.7|28790.8|28787.2|391
1599035400000|2020-09-02 08:30:00|28794.8|28791.2|28807.8|28804.2|28811.8|28808.2|28787.8|28784.2|443
1599035700000|2020-09-02 08:35:00|28808.3|28804.7|28799.8|28796.2|28813.8|28810.2|28794.8|28791.2|421
1599036000000|2020-09-02 08:40:00|28800.3|28796.7|28831.8|28828.2|28836.8|28833.2|28799.8|28796.2|671
1599036300000|2020-09-02 08:45:00|28831.3|28827.7|28828.8|28825.2|28848.8|28845.2|28815.3|28811.7|956
1599036600000|2020-09-02 08:50:00|28829.8|28826.2|28843.8|28840.2|28847.3|28843.7|28829.8|28826.2|514
1599036900000|2020-09-02 08:55:00|28843.3|28839.7|28844.3|28840.7|28847.3|28843.7|28823.3|28819.7|358
1599037200000|2020-09-02 09:00:00|28843.8|28840.2|28827.3|28823.7|28856.8|28853.2|28825.8|28822.2|534
1599037500000|2020-09-02 09:05:00|28826.8|28823.2|28836.3|28832.7|28841.8|28838.2|28826.3|28822.7|213
1599037800000|2020-09-02 09:10:00|28836.8|28833.2|28838.3|28834.7|28851.8|28848.2|28835.8|28832.2|313
1599038100000|2020-09-02 09:15:00|28838.8|28835.2|28858.8|28855.2|28859.8|28856.2|28836.8|28833.2|289
1599038400000|2020-09-02 09:20:00|28857.8|28854.2|28854.8|28851.2|28862.3|28858.7|28848.8|28845.2|327
1599038700000|2020-09-02 09:25:00|28855.3|28851.7|28860.8|28857.2|28867.8|28864.2|28854.3|28850.7|303
1599039000000|2020-09-02 09:30:00|28860.3|28856.7|28839.8|28836.2|28862.3|28858.7|28834.8|28831.2|579
1599039300000|2020-09-02 09:35:00|28840.3|28836.7|28838.8|28835.2|28845.3|28841.7|28831.8|28828.2|284
1599039600000|2020-09-02 09:40:00|28839.3|28835.7|28821.3|28817.7|28840.3|28836.7|28819.3|28815.7|275
1599039900000|2020-09-02 09:45:00|28821.8|28818.2|28827.3|28823.7|28829.8|28826.2|28818.3|28814.7|278
1599040200000|2020-09-02 09:50:00|28827.8|28824.2|28849.3|28845.7|28849.8|28846.2|28827.8|28824.2|275
1599040500000|2020-09-02 09:55:00|28848.8|28845.2|28855.3|28851.7|28858.8|28855.2|28840.3|28836.7|492
1599040800000|2020-09-02 10:00:00|28855.8|28852.2|28858.8|28855.2|28869.8|28866.2|28854.3|28850.7|391
1599041100000|2020-09-02 10:05:00|28859.3|28855.7|28847.3|28843.7|28862.3|28858.7|28845.3|28841.7|285
1599041400000|2020-09-02 10:10:00|28847.8|28844.2|28827.8|28824.2|28849.3|28845.7|28826.3|28822.7|223
1599041700000|2020-09-02 10:15:00|28828.3|28824.7|28835.3|28831.7|28839.3|28835.7|28825.8|28822.2|222
1599042000000|2020-09-02 10:20:00|28835.8|28832.2|28837.8|28834.2|28839.8|28836.2|28831.8|28828.2|162
1599042300000|2020-09-02 10:25:00|28837.3|28833.7|28823.8|28820.2|28841.3|28837.7|28823.3|28819.7|226
1599042600000|2020-09-02 10:30:00|28824.3|28820.7|28825.8|28822.2|28831.8|28828.2|28819.8|28816.2|318
1599042900000|2020-09-02 10:35:00|28826.8|28823.2|28833.8|28830.2|28834.8|28831.2|28822.3|28818.7|171
1599043200000|2020-09-02 10:40:00|28834.3|28830.7|28840.8|28837.2|28842.8|28839.2|28832.3|28828.7|208
1599043500000|2020-09-02 10:45:00|28840.3|28836.7|28837.3|28833.7|28848.3|28844.7|28834.3|28830.7|267
1599043800000|2020-09-02 10:50:00|28835.3|28831.7|28835.3|28831.7|28845.8|28842.2|28832.8|28829.2|183
1599044100000|2020-09-02 10:55:00|28834.3|28830.7|28831.3|28827.7|28840.3|28836.7|28827.8|28824.2|229
1599044400000|2020-09-02 11:00:00|28832.3|28828.7|28842.8|28839.2|28842.8|28839.2|28823.8|28820.2|352
1599044700000|2020-09-02 11:05:00|28843.3|28839.7|28831.3|28827.7|28843.3|28839.7|28829.3|28825.7|241
1599045000000|2020-09-02 11:10:00|28831.8|28828.2|28819.8|28816.2|28832.8|28829.2|28817.3|28813.7|311
1599045300000|2020-09-02 11:15:00|28819.3|28815.7|28821.3|28817.7|28832.3|28828.7|28818.8|28815.2|186
1599045600000|2020-09-02 11:20:00|28821.8|28818.2|28820.8|28817.2|28823.3|28819.7|28811.3|28807.7|211
1599045900000|2020-09-02 11:25:00|28822.3|28818.7|28811.3|28807.7|28823.8|28820.2|28805.3|28801.7|319
1599046200000|2020-09-02 11:30:00|28810.8|28807.2|28826.3|28822.7|28830.8|28827.2|28810.3|28806.7|225
1599046500000|2020-09-02 11:35:00|28826.8|28823.2|28818.8|28815.2|28832.8|28829.2|28810.8|28807.2|304
1599046800000|2020-09-02 11:40:00|28819.3|28815.7|28820.8|28817.2|28826.8|28823.2|28814.3|28810.7|212
1599047100000|2020-09-02 11:45:00|28820.3|28816.7|28811.8|28808.2|28821.3|28817.7|28805.8|28802.2|259
1599047400000|2020-09-02 11:50:00|28811.3|28807.7|28801.3|28797.7|28813.3|28809.7|28797.8|28794.2|166
1599047700000|2020-09-02 11:55:00|28800.8|28797.2|28783.3|28779.7|28802.8|28799.2|28783.3|28779.7|382
1599048000000|2020-09-02 12:00:00|28784.8|28781.2|28795.8|28792.2|28798.3|28794.7|28783.8|28780.2|252
1599048300000|2020-09-02 12:05:00|28796.3|28792.7|28788.8|28785.2|28798.3|28794.7|28786.3|28782.7|273
1599048600000|2020-09-02 12:10:00|28789.3|28785.7|28800.8|28797.2|28803.8|28800.2|28789.3|28785.7|247
1599048900000|2020-09-02 12:15:00|28801.3|28797.7|28802.3|28798.7|28809.3|28805.7|28774.3|28770.7|952
1599049200000|2020-09-02 12:20:00|28801.8|28798.2|28801.3|28797.7|28808.3|28804.7|28798.3|28794.7|339
1599049500000|2020-09-02 12:25:00|28801.8|28798.2|28798.3|28794.7|28802.3|28798.7|28791.8|28788.2|207
1599049800000|2020-09-02 12:30:00|28796.3|28792.7|28778.3|28774.7|28800.3|28796.7|28775.3|28771.7|366
1599050100000|2020-09-02 12:35:00|28777.3|28773.7|28779.3|28775.7|28786.8|28783.2|28772.3|28768.7|338
1599050400000|2020-09-02 12:40:00|28778.8|28775.2|28782.8|28779.2|28792.3|28788.7|28768.8|28765.2|533
1599050700000|2020-09-02 12:45:00|28782.3|28778.7|28780.3|28776.7|28785.3|28781.7|28772.3|28768.7|423
1599051000000|2020-09-02 12:50:00|28779.8|28776.2|28780.3|28776.7|28784.8|28781.2|28774.8|28771.2|255
1599051300000|2020-09-02 12:55:00|28779.8|28776.2|28766.3|28762.7|28780.8|28777.2|28764.8|28761.2|239
1599051600000|2020-09-02 13:00:00|28765.8|28762.2|28770.3|28766.7|28771.8|28768.2|28756.8|28753.2|643
1599051900000|2020-09-02 13:05:00|28769.3|28765.7|28782.3|28778.7|28784.8|28781.2|28767.3|28763.7|341
1599052200000|2020-09-02 13:10:00|28782.8|28779.2|28784.3|28780.7|28785.3|28781.7|28769.3|28765.7|334
1599052500000|2020-09-02 13:15:00|28783.8|28780.2|28777.8|28774.2|28783.8|28780.2|28771.8|28768.2|397
1599052800000|2020-09-02 13:20:00|28777.3|28773.7|28774.8|28771.2|28777.8|28774.2|28768.3|28764.7|324
1599053100000|2020-09-02 13:25:00|28775.3|28771.7|28773.8|28770.2|28782.8|28779.2|28770.8|28767.2|868
1599053400000|2020-09-02 13:30:00|28773.2|28770.8|28758.7|28756.3|28795.2|28792.8|28724.2|28721.8|7914
1599053700000|2020-09-02 13:35:00|28759.2|28756.8|28825.7|28823.3|28836.2|28833.8|28758.7|28756.3|5129
1599054000000|2020-09-02 13:40:00|28826.7|28824.3|28820.2|28817.8|28830.2|28827.8|28795.2|28792.8|3933
1599054300000|2020-09-02 13:45:00|28819.7|28817.3|28789.2|28786.8|28821.2|28818.8|28789.2|28786.8|3074
1599054600000|2020-09-02 13:50:00|28788.2|28785.8|28798.2|28795.8|28800.2|28797.8|28762.2|28759.8|4100
1599054900000|2020-09-02 13:55:00|28798.7|28796.3|28838.2|28835.8|28843.2|28840.8|28791.7|28789.3|5454
1599055200000|2020-09-02 14:00:00|28837.2|28834.8|28821.7|28819.3|28847.2|28844.8|28800.2|28797.8|4041
1599055500000|2020-09-02 14:05:00|28821.2|28818.8|28797.2|28794.8|28835.2|28832.8|28784.2|28781.8|4098
1599055800000|2020-09-02 14:10:00|28796.7|28794.3|28831.7|28829.3|28832.7|28830.3|28781.7|28779.3|3380
1599056100000|2020-09-02 14:15:00|28832.2|28829.8|28853.7|28851.3|28866.2|28863.8|28824.2|28821.8|3224
1599056400000|2020-09-02 14:20:00|28853.2|28850.8|28868.7|28866.3|28878.7|28876.3|28844.7|28842.3|2504
1599056700000|2020-09-02 14:25:00|28869.2|28866.8|28887.2|28884.8|28890.2|28887.8|28860.2|28857.8|2118
1599057000000|2020-09-02 14:30:00|28887.7|28885.3|28901.7|28899.3|28927.7|28925.3|28886.7|28884.3|2991
1599057300000|2020-09-02 14:35:00|28902.2|28899.8|28897.2|28894.8|28905.2|28902.8|28878.2|28875.8|2817
1599057600000|2020-09-02 14:40:00|28897.7|28895.3|28884.2|28881.8|28917.2|28914.8|28870.2|28867.8|3017
1599057900000|2020-09-02 14:45:00|28883.2|28880.8|28885.2|28882.8|28895.2|28892.8|28865.2|28862.8|2186
1599058200000|2020-09-02 14:50:00|28885.7|28883.3|28893.7|28891.3|28898.2|28895.8|28878.2|28875.8|2056
1599058500000|2020-09-02 14:55:00|28894.2|28891.8|28869.7|28867.3|28901.2|28898.8|28861.2|28858.8|2150
1599058800000|2020-09-02 15:00:00|28873.2|28870.8|28884.2|28881.8|28897.7|28895.3|28859.2|28856.8|2373
1599059100000|2020-09-02 15:05:00|28883.7|28881.3|28857.7|28855.3|28894.2|28891.8|28848.2|28845.8|2098
1599059400000|2020-09-02 15:10:00|28857.2|28854.8|28861.4|28859|28872.9|28870.5|28851.7|28849.3|1670
1599059700000|2020-09-02 15:15:00|28860.9|28858.5|28838.9|28836.5|28862.9|28860.5|28830.9|28828.5|3012
1599060000000|2020-09-02 15:20:00|28837.9|28835.5|28816.9|28814.5|28847.9|28845.5|28809.9|28807.5|3132
1599060300000|2020-09-02 15:25:00|28816.4|28814|28824.9|28822.5|28827.9|28825.5|28802.9|28800.5|2785
1599060600000|2020-09-02 15:30:00|28824.4|28822|28838.9|28836.5|28857.4|28855|28817.9|28815.5|2054
1599060900000|2020-09-02 15:35:00|28838.4|28836|28801.4|28799|28841.9|28839.5|28800.4|28798|3602
1599061200000|2020-09-02 15:40:00|28800.9|28798.5|28817.9|28815.5|28821.9|28819.5|28796.9|28794.5|3420
1599061500000|2020-09-02 15:45:00|28818.4|28816|28830.9|28828.5|28839.4|28837|28808.9|28806.5|2113
1599061800000|2020-09-02 15:50:00|28830.4|28828|28850.9|28848.5|28851.9|28849.5|28821.9|28819.5|1681
1599062100000|2020-09-02 15:55:00|28850.4|28848|28858.9|28856.5|28863.9|28861.5|28842.9|28840.5|1712
1599062400000|2020-09-02 16:00:00|28858.4|28856|28853.4|28851|28871.9|28869.5|28847.4|28845|2048
1599062700000|2020-09-02 16:05:00|28852.9|28850.5|28846.9|28844.5|28864.9|28862.5|28844.9|28842.5|1210
1599063000000|2020-09-02 16:10:00|28846.4|28844|28858.9|28856.5|28864.9|28862.5|28844.9|28842.5|1776
1599063300000|2020-09-02 16:15:00|28859.4|28857|28870.4|28868|28876.9|28874.5|28858.9|28856.5|1882
1599063600000|2020-09-02 16:20:00|28869.9|28867.5|28884.9|28882.5|28890.9|28888.5|28866.9|28864.5|1046
1599063900000|2020-09-02 16:25:00|28884.4|28882|28895.9|28893.5|28900.9|28898.5|28881.9|28879.5|974
1599064200000|2020-09-02 16:30:00|28896.4|28894|28892.9|28890.5|28898.9|28896.5|28881.9|28879.5|922
1599064500000|2020-09-02 16:35:00|28893.4|28891|28899.9|28897.5|28913.9|28911.5|28892.4|28890|1383
1599064800000|2020-09-02 16:40:00|28901.2|28898.8|28907.7|28905.3|28910.2|28907.8|28898.2|28895.8|722
1599065100000|2020-09-02 16:45:00|28907.2|28904.8|28903.7|28901.3|28918.2|28915.8|28898.2|28895.8|1056
1599065400000|2020-09-02 16:50:00|28903.2|28900.8|28904.2|28901.8|28910.2|28907.8|28897.7|28895.3|687
1599065700000|2020-09-02 16:55:00|28904.7|28902.3|28901.2|28898.8|28910.2|28907.8|28900.2|28897.8|619
1599066000000|2020-09-02 17:00:00|28901.7|28899.3|28894.2|28891.8|28906.2|28903.8|28893.2|28890.8|772
1599066300000|2020-09-02 17:05:00|28893.7|28891.3|28895.2|28892.8|28899.2|28896.8|28891.2|28888.8|801
1599066600000|2020-09-02 17:10:00|28895.7|28893.3|28939.2|28936.8|28940.7|28938.3|28893.2|28890.8|2574
1599066900000|2020-09-02 17:15:00|28938.7|28936.3|28944.7|28942.3|28953.7|28951.3|28934.2|28931.8|1532
1599067200000|2020-09-02 17:20:00|28944.2|28941.8|28955.2|28952.8|28959.7|28957.3|28937.7|28935.3|1037
1599067500000|2020-09-02 17:25:00|28954.7|28952.3|28951.7|28949.3|28956.2|28953.8|28946.2|28943.8|595
1599067800000|2020-09-02 17:30:00|28952.2|28949.8|28965.2|28962.8|28969.7|28967.3|28948.2|28945.8|885
1599068100000|2020-09-02 17:35:00|28965.7|28963.3|28971.2|28968.8|28973.7|28971.3|28958.2|28955.8|794
1599068400000|2020-09-02 17:40:00|28971.7|28969.3|28966.2|28963.8|28977.7|28975.3|28961.7|28959.3|754
1599068700000|2020-09-02 17:45:00|28965.7|28963.3|28959.7|28957.3|28972.7|28970.3|28955.2|28952.8|982
1599069000000|2020-09-02 17:50:00|28959.2|28956.8|28950.7|28948.3|28963.7|28961.3|28948.2|28945.8|824
1599069300000|2020-09-02 17:55:00|28951.2|28948.8|28949.7|28947.3|28960.2|28957.8|28942.2|28939.8|680
1599069600000|2020-09-02 18:00:00|28950.3|28947.9|28930.3|28927.9|28950.3|28947.9|28897.3|28894.9|2288
1599069900000|2020-09-02 18:05:00|28931.3|28928.9|28932.3|28929.9|28944.3|28941.9|28928.3|28925.9|1125
1599070200000|2020-09-02 18:10:00|28931.8|28929.4|28913.8|28911.4|28934.8|28932.4|28903.3|28900.9|1120
1599070500000|2020-09-02 18:15:00|28914.2|28911.8|28926.7|28924.3|28931.7|28929.3|28912.7|28910.3|988
1599070800000|2020-09-02 18:20:00|28927.2|28924.8|28939.7|28937.3|28943.2|28940.8|28926.7|28924.3|585
1599071100000|2020-09-02 18:25:00|28940.2|28937.8|28945.7|28943.3|28957.2|28954.8|28932.2|28929.8|996
1599071400000|2020-09-02 18:30:00|28946.2|28943.8|28951.7|28949.3|28956.2|28953.8|28935.7|28933.3|670
1599071700000|2020-09-02 18:35:00|28952.2|28949.8|28939.7|28937.3|28952.2|28949.8|28931.2|28928.8|626
1599072000000|2020-09-02 18:40:00|28940.2|28937.8|28938.2|28935.8|28953.2|28950.8|28930.7|28928.3|835
1599072300000|2020-09-02 18:45:00|28937.7|28935.3|28972.2|28969.8|28979.7|28977.3|28933.2|28930.8|1295
1599072600000|2020-09-02 18:50:00|28971.7|28969.3|28981.7|28979.3|28988.2|28985.8|28969.2|28966.8|1080
1599072900000|2020-09-02 18:55:00|28982.2|28979.8|28997.7|28995.3|29000.2|28997.8|28982.2|28979.8|1165
1599073200000|2020-09-02 19:00:00|28998.7|28996.3|29009.2|29006.8|29010.7|29008.3|28986.7|28984.3|1245
1599073500000|2020-09-02 19:05:00|29009.7|29007.3|29009.2|29006.8|29013.2|29010.8|28985.7|28983.3|879
1599073800000|2020-09-02 19:10:00|29009.7|29007.3|29044.2|29041.8|29048.2|29045.8|29006.7|29004.3|1819
1599074100000|2020-09-02 19:15:00|29043.3|29040.9|29070.8|29068.4|29070.8|29068.4|29040.8|29038.4|1662
1599074400000|2020-09-02 19:20:00|29071.8|29069.4|29093.3|29090.9|29093.3|29090.9|29065.8|29063.4|1933
1599074700000|2020-09-02 19:25:00|29092.8|29090.4|29077.8|29075.4|29095.3|29092.9|29069.8|29067.4|1863
1599075000000|2020-09-02 19:30:00|29077.3|29074.9|29098.3|29095.9|29100.8|29098.4|29063.3|29060.9|2171
1599075300000|2020-09-02 19:35:00|29097.8|29095.4|29109.8|29107.4|29111.3|29108.9|29083.3|29080.9|1959
1599075600000|2020-09-02 19:40:00|29110.3|29107.9|29143.3|29140.9|29148.3|29145.9|29106.3|29103.9|2223
1599075900000|2020-09-02 19:45:00|29142.8|29140.4|29164.8|29162.4|29164.8|29162.4|29131.3|29128.9|1833
1599076200000|2020-09-02 19:50:00|29165.3|29162.9|29162.8|29160.4|29169.3|29166.9|29128.3|29125.9|4147
1599076500000|2020-09-02 19:55:00|29162.3|29159.9|29083.8|29081.4|29166.3|29163.9|29082.3|29079.9|7195
1599076800000|2020-09-02 20:00:00|29085|29080.2|29102|29097.2|29105|29100.2|29080|29075.2|2333
1599077100000|2020-09-02 20:05:00|29102.5|29097.7|29103|29098.2|29109.5|29104.7|29092.5|29087.7|862
1599077400000|2020-09-02 20:10:00|29103.5|29098.7|29107.9|29098.1|29116.5|29111.7|29102.5|29097.7|774
1599077700000|2020-09-02 20:15:00|29108.8|29099|29105.7|29095.9|29111.7|29101.9|29103.6|29093.8|1
1599078000000|2020-09-02 20:20:00|29104.8|29095|29103.9|29094.1|29106.7|29096.9|29101.4|29091.6|0
1599078300000|2020-09-02 20:25:00|29104.8|29095|29099.9|29090.1|29104.8|29095|29094.9|29085.1|0
1599078600000|2020-09-02 20:30:00|29100.2|29090.4|29104|29099.2|29110|29105.2|29099|29090.4|218
1599078900000|2020-09-02 20:35:00|29105|29100.2|29106|29101.2|29110|29105.2|29105|29100.2|52
1599079200000|2020-09-02 20:40:00|29107|29102.2|29108|29103.2|29113|29108.2|29102|29097.2|190
1599079500000|2020-09-02 20:45:00|29110|29105.2|29104|29099.2|29110|29105.2|29098|29093.2|155
1599079800000|2020-09-02 20:50:00|29105|29100.2|29089|29084.2|29107|29102.2|29089|29084.2|141
1599080100000|2020-09-02 20:55:00|29088|29083.2|29091.8|29082|29099|29094.2|29084|29079.2|139
1599080400000|2020-09-02 21:00:00|29095|29085.2|29095.4|29085.6|29098|29088.2|29090.9|29081.1|0
1599080700000|2020-09-02 21:05:00|29095.2|29085.4|29095.9|29086.1|29096.6|29086.8|29094.1|29084.3|0
1599081000000|2020-09-02 21:10:00|29096.1|29086.3|29095.6|29085.8|29096.2|29086.4|29095.1|29085.3|0
1599081300000|2020-09-02 21:15:00|29096|29086.2|29098.6|29088.8|29098.8|29089|29095.6|29085.8|0
1599081600000|2020-09-02 21:20:00|29099.4|29089.6|29099.3|29089.5|29099.4|29089.6|29097.9|29088.1|0
1599081900000|2020-09-02 21:25:00|29099.1|29089.3|29102|29092.2|29102.6|29092.8|29099.1|29089.3|0
1599082200000|2020-09-02 21:30:00|29102.1|29092.3|29101.4|29091.6|29102.1|29092.3|29101.2|29091.4|0
1599082500000|2020-09-02 21:35:00|29101.2|29091.4|29101.1|29091.3|29101.3|29091.5|29100.9|29091.1|0
1599082800000|2020-09-02 21:40:00|29101|29091.2|29100.2|29090.4|29101|29091.2|29100.2|29090.4|0
1599083100000|2020-09-02 21:45:00|29100.4|29090.6|29102.1|29092.3|29102.1|29092.3|29100.4|29090.6|0
1599083400000|2020-09-02 21:50:00|29102.5|29092.7|29102.3|29092.5|29102.5|29092.7|29101.5|29091.7|0
1599083700000|2020-09-02 21:55:00|29101.6|29091.8|29101.7|29091.9|29102.3|29092.5|29101.3|29091.5|0
1599084000000|2020-09-02 22:00:00|29096|29091.2|29081.5|29076.7|29096|29091.2|29077.5|29072.7|135
1599084300000|2020-09-02 22:05:00|29083|29078.2|29075|29070.2|29083|29078.2|29071|29066.2|98
1599084600000|2020-09-02 22:10:00|29077|29072.2|29074|29069.2|29078.5|29073.7|29072|29067.2|74
1599084900000|2020-09-02 22:15:00|29074.5|29069.7|29078|29073.2|29080.5|29075.7|29074.5|29069.7|78
1599085200000|2020-09-02 22:20:00|29077.5|29072.7|29093|29088.2|29093|29088.2|29077.5|29072.7|71
1599085500000|2020-09-02 22:25:00|29093.5|29088.7|29099|29094.2|29102.5|29097.7|29093.5|29088.7|81
1599085800000|2020-09-02 22:30:00|29098.5|29093.7|29087.5|29082.7|29100|29095.2|29087|29082.2|224
1599086100000|2020-09-02 22:35:00|29088.5|29083.7|29090|29085.2|29091.5|29086.7|29085|29080.2|50
1599086400000|2020-09-02 22:40:00|29089.5|29084.7|29092|29087.2|29095.5|29090.7|29089|29084.2|58
1599086700000|2020-09-02 22:45:00|29092.5|29087.7|29097|29092.2|29097|29092.2|29092|29087.2|51
1599087000000|2020-09-02 22:50:00|29097.5|29092.7|29117.5|29112.7|29120.5|29115.7|29097|29092.2|276
1599087300000|2020-09-02 22:55:00|29118|29113.2|29119.5|29114.7|29127|29122.2|29115.5|29110.7|256
1599087600000|2020-09-02 23:00:00|29123|29118.2|29123|29118.2|29124|29119.2|29117.5|29112.7|83
1599087900000|2020-09-02 23:05:00|29123.5|29118.7|29125|29120.2|29127|29122.2|29120|29115.2|48
1599088200000|2020-09-02 23:10:00|29124.5|29119.7|29135|29130.2|29142|29137.2|29123.5|29118.7|201
1599088500000|2020-09-02 23:15:00|29135.5|29130.7|29134|29129.2|29140|29135.2|29132.5|29127.7|54
1599088800000|2020-09-02 23:20:00|29134.5|29129.7|29147|29142.2|29150.5|29145.7|29134|29129.2|129
1599089100000|2020-09-02 23:25:00|29146.5|29141.7|29144|29139.2|29153|29148.2|29141|29136.2|88
1599089400000|2020-09-02 23:30:00|29143.5|29138.7|29159.5|29154.7|29160.5|29155.7|29138.5|29133.7|230
1599089700000|2020-09-02 23:35:00|29159|29154.2|29152.5|29147.7|29164|29159.2|29150|29145.2|194
1599090000000|2020-09-02 23:40:00|29153|29148.2|29163|29158.2|29167.5|29162.7|29153|29148.2|173
1599090300000|2020-09-02 23:45:00|29162.5|29157.7|29145.5|29140.7|29162.5|29157.7|29141|29136.2|362
1599090600000|2020-09-02 23:50:00|29146|29141.2|29139|29134.2|29149|29144.2|29138|29133.2|133
1599090900000|2020-09-02 23:55:00|29140|29135.2|29143|29138.2|29152|29147.2|29136|29131.2|144
1599091200000|2020-09-03 00:00:00|29142.5|29137.7|29126|29121.2|29142.5|29137.7|29112|29107.2|389
1599091500000|2020-09-03 00:05:00|29126.5|29121.7|29126|29121.2|29128|29123.2|29114|29109.2|187
1599091800000|2020-09-03 00:10:00|29125.5|29120.7|29128|29123.2|29137|29132.2|29122|29117.2|120
1599092100000|2020-09-03 00:15:00|29127.5|29122.7|29113|29108.2|29130|29125.2|29109|29104.2|145
1599092400000|2020-09-03 00:20:00|29113.5|29108.7|29110|29105.2|29123.5|29118.7|29103.5|29098.7|173
1599092700000|2020-09-03 00:25:00|29110.5|29105.7|29110.5|29105.7|29113|29108.2|29097.5|29092.7|134
1599093000000|2020-09-03 00:30:00|29111|29106.2|29099|29094.2|29115|29110.2|29092.5|29087.7|164
1599093300000|2020-09-03 00:35:00|29098.5|29093.7|29099.5|29094.7|29105.5|29100.7|29097|29092.2|67
1599093600000|2020-09-03 00:40:00|29099|29094.2|29098|29093.2|29104|29099.2|29096|29091.2|95
1599093900000|2020-09-03 00:45:00|29097|29092.2|29088|29083.2|29100|29095.2|29083.5|29078.7|150
1599094200000|2020-09-03 00:50:00|29087.5|29082.7|29089|29084.2|29100.5|29095.7|29085.5|29080.7|169
1599094500000|2020-09-03 00:55:00|29088.5|29083.7|29064|29059.2|29095|29090.2|29058|29053.2|307
1599094800000|2020-09-03 01:00:00|29064.5|29059.7|29066.5|29061.7|29073|29068.2|29051|29046.2|317
1599095100000|2020-09-03 01:05:00|29067|29062.2|29062.5|29057.7|29071.5|29066.7|29055|29050.2|120
1599095400000|2020-09-03 01:10:00|29063|29058.2|29050.5|29045.7|29064|29059.2|29043|29038.2|202
1599095700000|2020-09-03 01:15:00|29050|29045.2|29051|29046.2|29051.5|29046.7|29038|29033.2|213
1599096000000|2020-09-03 01:20:00|29050.5|29045.7|29068|29063.2|29068|29063.2|29047.5|29042.7|202
1599096300000|2020-09-03 01:25:00|29068.5|29063.7|29072|29067.2|29075.5|29070.7|29067.5|29062.7|169
1599096600000|2020-09-03 01:30:00|29072.5|29067.7|29067|29062.2|29073.5|29068.7|29046|29041.2|259
1599096900000|2020-09-03 01:35:00|29066.5|29061.7|29084|29079.2|29085.5|29080.7|29061|29056.2|168
1599097200000|2020-09-03 01:40:00|29084.5|29079.7|29096|29091.2|29096|29091.2|29081|29076.2|229
1599097500000|2020-09-03 01:45:00|29096.5|29091.7|29105.5|29100.7|29110.5|29105.7|29091|29086.2|310
1599097800000|2020-09-03 01:50:00|29106|29101.2|29115|29110.2|29116|29111.2|29104|29099.2|186
1599098100000|2020-09-03 01:55:00|29115.5|29110.7|29124|29119.2|29129|29124.2|29106|29101.2|233
1599098400000|2020-09-03 02:00:00|29124.5|29119.7|29123|29118.2|29126.5|29121.7|29112|29107.2|119
1599098700000|2020-09-03 02:05:00|29123.5|29118.7|29133.5|29128.7|29140.5|29135.7|29123.5|29118.7|334
1599099000000|2020-09-03 02:10:00|29133|29128.2|29131|29126.2|29135|29130.2|29128.5|29123.7|104
1599099300000|2020-09-03 02:15:00|29131.5|29126.7|29123|29118.2|29131.5|29126.7|29118|29113.2|140
1599099600000|2020-09-03 02:20:00|29122.5|29117.7|29142.5|29137.7|29142.5|29137.7|29122|29117.2|107
1599099900000|2020-09-03 02:25:00|29142|29137.2|29143.5|29138.7|29149|29144.2|29139|29134.2|170
1599100200000|2020-09-03 02:30:00|29143|29138.2|29142|29137.2|29152|29147.2|29138|29133.2|176
1599100500000|2020-09-03 02:35:00|29143.5|29138.7|29122.5|29117.7|29150.5|29145.7|29118.5|29113.7|265
1599100800000|2020-09-03 02:40:00|29121.5|29116.7|29126|29121.2|29129|29124.2|29118|29113.2|117
1599101100000|2020-09-03 02:45:00|29125.5|29120.7|29123|29118.2|29134|29129.2|29119|29114.2|101
1599101400000|2020-09-03 02:50:00|29123.5|29118.7|29111|29106.2|29129|29124.2|29108|29103.2|122
1599101700000|2020-09-03 02:55:00|29111.5|29106.7|29122|29117.2|29123.5|29118.7|29109|29104.2|99
1599102000000|2020-09-03 03:00:00|29122.5|29117.7|29112|29107.2|29124|29119.2|29109.5|29104.7|92
1599102300000|2020-09-03 03:05:00|29111.5|29106.7|29106|29101.2|29118.5|29113.7|29105|29100.2|97
1599102600000|2020-09-03 03:10:00|29107.5|29102.7|29098|29093.2|29108|29103.2|29091|29086.2|186
1599102900000|2020-09-03 03:15:00|29097.5|29092.7|29091|29086.2|29102|29097.2|29085|29080.2|158
1599103200000|2020-09-03 03:20:00|29090.5|29085.7|29086.5|29081.7|29097|29092.2|29083|29078.2|150
1599103500000|2020-09-03 03:25:00|29086|29081.2|29101.5|29096.7|29104|29099.2|29085|29080.2|145
1599103800000|2020-09-03 03:30:00|29101|29096.2|29116.5|29111.7|29116.5|29111.7|29096|29091.2|159
1599104100000|2020-09-03 03:35:00|29117|29112.2|29115|29110.2|29119.5|29114.7|29112.5|29107.7|83
1599104400000|2020-09-03 03:40:00|29114.5|29109.7|29115|29110.2|29119|29114.2|29113.5|29108.7|80
1599104700000|2020-09-03 03:45:00|29115.5|29110.7|29118|29113.2|29120.5|29115.7|29112.5|29107.7|56
1599105000000|2020-09-03 03:50:00|29118.5|29113.7|29106.5|29101.7|29118.5|29113.7|29106|29101.2|164
1599105300000|2020-09-03 03:55:00|29107|29102.2|29108|29103.2|29110.5|29105.7|29103|29098.2|86
1599105600000|2020-09-03 04:00:00|29109|29104.2|29093.5|29088.7|29110|29105.2|29088.5|29083.7|237
1599105900000|2020-09-03 04:05:00|29094|29089.2|29107|29102.2|29108.5|29103.7|29093|29088.2|127
1599106200000|2020-09-03 04:10:00|29106.5|29101.7|29105|29100.2|29109|29104.2|29098.5|29093.7|90
1599106500000|2020-09-03 04:15:00|29104.5|29099.7|29096|29091.2|29105|29100.2|29091.5|29086.7|59
1599106800000|2020-09-03 04:20:00|29095.5|29090.7|29096|29091.2|29099|29094.2|29091.5|29086.7|83
1599107100000|2020-09-03 04:25:00|29095.5|29090.7|29097|29092.2|29101|29096.2|29094.5|29089.7|41
1599107400000|2020-09-03 04:30:00|29097.5|29092.7|29097.5|29092.7|29101|29096.2|29095|29090.2|68
1599107700000|2020-09-03 04:35:00|29098|29093.2|29098.5|29093.7|29101|29096.2|29094|29089.2|37
1599108000000|2020-09-03 04:40:00|29098|29093.2|29088|29083.2|29102|29097.2|29081.5|29076.7|169
1599108300000|2020-09-03 04:45:00|29087.5|29082.7|29089|29084.2|29092|29087.2|29083|29078.2|86
1599108600000|2020-09-03 04:50:00|29088.5|29083.7|29082.5|29077.7|29090.5|29085.7|29079.5|29074.7|81
1599108900000|2020-09-03 04:55:00|29083|29078.2|29087|29082.2|29087|29082.2|29080|29075.2|51
1599109200000|2020-09-03 05:00:00|29087.5|29082.7|29071.5|29066.7|29092|29087.2|29071|29066.2|171
1599109500000|2020-09-03 05:05:00|29072|29067.2|29083.5|29078.7|29086|29081.2|29071|29066.2|186
1599109800000|2020-09-03 05:10:00|29084|29079.2|29075|29070.2|29084.5|29079.7|29073.5|29068.7|54
1599110100000|2020-09-03 05:15:00|29075.5|29070.7|29082|29077.2|29083.5|29078.7|29069|29064.2|90
1599110400000|2020-09-03 05:20:00|29081.5|29076.7|29080|29075.2|29086.5|29081.7|29077|29072.2|55
1599110700000|2020-09-03 05:25:00|29080.5|29075.7|29084|29079.2|29090|29085.2|29080.5|29075.7|39
1599111000000|2020-09-03 05:30:00|29084.5|29079.7|29057|29052.2|29085.5|29080.7|29057|29052.2|215
1599111300000|2020-09-03 05:35:00|29057.5|29052.7|29054|29049.2|29064|29059.2|29049.5|29044.7|166
1599111600000|2020-09-03 05:40:00|29054.5|29049.7|29042|29037.2|29056|29051.2|29037|29032.2|297
1599111900000|2020-09-03 05:45:00|29041.5|29036.7|29049.5|29044.7|29051|29046.2|29035|29030.2|210
1599112200000|2020-09-03 05:50:00|29049|29044.2|29056|29051.2|29057|29052.2|29046.5|29041.7|113
1599112500000|2020-09-03 05:55:00|29056.5|29051.7|29054|29049.2|29059.5|29054.7|29047|29042.2|131
1599112800000|2020-09-03 06:00:00|29053.4|29049.8|29026.4|29022.8|29065.4|29061.8|29025.4|29021.8|373
1599113100000|2020-09-03 06:05:00|29026.9|29023.3|29072.4|29068.8|29072.9|29069.3|29023.4|29019.8|365
1599113400000|2020-09-03 06:10:00|29071.9|29068.3|29075.4|29071.8|29076.9|29073.3|29065.4|29061.8|255
1599113700000|2020-09-03 06:15:00|29074.9|29071.3|29057.9|29054.3|29079.9|29076.3|29054.4|29050.8|215
1599114000000|2020-09-03 06:20:00|29058.4|29054.8|29083.4|29079.8|29086.4|29082.8|29055.9|29052.3|195
1599114300000|2020-09-03 06:25:00|29083.9|29080.3|29092.4|29088.8|29092.9|29089.3|29073.4|29069.8|265
1599114600000|2020-09-03 06:30:00|29091.9|29088.3|29083.4|29079.8|29091.9|29088.3|29079.4|29075.8|102
1599114900000|2020-09-03 06:35:00|29083.9|29080.3|29083.4|29079.8|29083.9|29080.3|29064.9|29061.3|155
1599115200000|2020-09-03 06:40:00|29083.9|29080.3|29069.4|29065.8|29083.9|29080.3|29065.4|29061.8|118
1599115500000|2020-09-03 06:45:00|29068.9|29065.3|29070.4|29066.8|29074.4|29070.8|29061.4|29057.8|178
1599115800000|2020-09-03 06:50:00|29069.9|29066.3|29083.4|29079.8|29085.4|29081.8|29063.4|29059.8|241
1599116100000|2020-09-03 06:55:00|29083.9|29080.3|29093.4|29089.8|29100.4|29096.8|29083.4|29079.8|249
1599116400000|2020-09-03 07:00:00|29092.4|29088.8|29121.9|29118.3|29127.9|29124.3|29086.9|29083.3|971
1599116700000|2020-09-03 07:05:00|29122.4|29118.8|29122.4|29118.8|29133.9|29130.3|29120.9|29117.3|500
1599117000000|2020-09-03 07:10:00|29121.9|29118.3|29116.4|29112.8|29143.4|29139.8|29112.9|29109.3|433
1599117300000|2020-09-03 07:15:00|29117.4|29113.8|29105.4|29101.8|29129.9|29126.3|29104.9|29101.3|354
1599117600000|2020-09-03 07:20:00|29104.9|29101.3|29158.4|29154.8|29167.4|29163.8|29104.9|29101.3|731
1599117900000|2020-09-03 07:25:00|29158.9|29155.3|29148.4|29144.8|29158.9|29155.3|29145.4|29141.8|349
1599118200000|2020-09-03 07:30:00|29148.9|29145.3|29182.4|29178.8|29190.9|29187.3|29148.9|29145.3|997
1599118500000|2020-09-03 07:35:00|29181.9|29178.3|29181.4|29177.8|29187.9|29184.3|29173.4|29169.8|352
1599118800000|2020-09-03 07:40:00|29180.9|29177.3|29180.9|29177.3|29191.4|29187.8|29179.9|29176.3|265
1599119100000|2020-09-03 07:45:00|29181.4|29177.8|29180.4|29176.8|29194.4|29190.8|29179.9|29176.3|311
1599119400000|2020-09-03 07:50:00|29180.9|29177.3|29184.9|29181.3|29188.9|29185.3|29175.4|29171.8|296
1599119700000|2020-09-03 07:55:00|29185.9|29182.3|29168.4|29164.8|29188.4|29184.8|29168.4|29164.8|326
1599120000000|2020-09-03 08:00:00|29166.9|29163.3|29176.4|29172.8|29186.9|29183.3|29164.9|29161.3|396
1599120300000|2020-09-03 08:05:00|29176.9|29173.3|29153.4|29149.8|29179.4|29175.8|29148.9|29145.3|375
1599120600000|2020-09-03 08:10:00|29153.9|29150.3|29169.4|29165.8|29170.9|29167.3|29151.4|29147.8|261
1599120900000|2020-09-03 08:15:00|29169.9|29166.3|29166.4|29162.8|29176.4|29172.8|29163.4|29159.8|287
1599121200000|2020-09-03 08:20:00|29166.9|29163.3|29149.4|29145.8|29170.4|29166.8|29146.9|29143.3|193
1599121500000|2020-09-03 08:25:00|29149.9|29146.3|29138.4|29134.8|29158.4|29154.8|29135.4|29131.8|310
1599121800000|2020-09-03 08:30:00|29138.9|29135.3|29132.4|29128.8|29148.9|29145.3|29132.4|29128.8|240
1599122100000|2020-09-03 08:35:00|29131.9|29128.3|29115.4|29111.8|29142.4|29138.8|29112.4|29108.8|330
1599122400000|2020-09-03 08:40:00|29113.9|29110.3|29121.9|29118.3|29128.4|29124.8|29112.9|29109.3|281
1599122700000|2020-09-03 08:45:00|29121.4|29117.8|29118.9|29115.3|29129.9|29126.3|29112.4|29108.8|217
1599123000000|2020-09-03 08:50:00|29119.4|29115.8|29135.4|29131.8|29140.4|29136.8|29118.4|29114.8|198
1599123300000|2020-09-03 08:55:00|29135.9|29132.3|29129.4|29125.8|29142.4|29138.8|29127.4|29123.8|151
1599123600000|2020-09-03 09:00:00|29128.9|29125.3|29108.4|29104.8|29128.9|29125.3|29101.4|29097.8|453
1599123900000|2020-09-03 09:05:00|29107.9|29104.3|29103.4|29099.8|29122.9|29119.3|29100.9|29097.3|241
1599124200000|2020-09-03 09:10:00|29103.9|29100.3|29104.9|29101.3|29111.4|29107.8|29100.4|29096.8|254
1599124500000|2020-09-03 09:15:00|29104.4|29100.8|29110.4|29106.8|29121.9|29118.3|29102.4|29098.8|243
1599124800000|2020-09-03 09:20:00|29109.9|29106.3|29101.4|29097.8|29110.9|29107.3|29091.4|29087.8|350
1599125100000|2020-09-03 09:25:00|29101.9|29098.3|29116.9|29113.3|29119.9|29116.3|29101.4|29097.8|269
1599125400000|2020-09-03 09:30:00|29116.4|29112.8|29120.4|29116.8|29122.9|29119.3|29111.4|29107.8|141
1599125700000|2020-09-03 09:35:00|29120.9|29117.3|29122.4|29118.8|29124.4|29120.8|29110.4|29106.8|124
1599126000000|2020-09-03 09:40:00|29122.9|29119.3|29104.4|29100.8|29125.9|29122.3|29101.4|29097.8|255
1599126300000|2020-09-03 09:45:00|29103.9|29100.3|29090.4|29086.8|29105.4|29101.8|29083.9|29080.3|406
1599126600000|2020-09-03 09:50:00|29089.9|29086.3|29097.9|29094.3|29102.4|29098.8|29086.4|29082.8|199
1599126900000|2020-09-03 09:55:00|29098.4|29094.8|29070.9|29067.3|29104.9|29101.3|29069.9|29066.3|431
1599127200000|2020-09-03 10:00:00|29070.4|29066.8|29068.9|29065.3|29079.9|29076.3|29063.4|29059.8|436
1599127500000|2020-09-03 10:05:00|29068.4|29064.8|29069.4|29065.8|29074.4|29070.8|29059.4|29055.8|265
1599127800000|2020-09-03 10:10:00|29068.9|29065.3|29060.9|29057.3|29072.4|29068.8|29060.9|29057.3|173
1599128100000|2020-09-03 10:15:00|29061.4|29057.8|29070.4|29066.8|29080.4|29076.8|29058.4|29054.8|346
1599128400000|2020-09-03 10:20:00|29069.9|29066.3|29082.9|29079.3|29084.4|29080.8|29062.4|29058.8|244
1599128700000|2020-09-03 10:25:00|29081.4|29077.8|29085.4|29081.8|29091.4|29087.8|29080.9|29077.3|189
1599129000000|2020-09-03 10:30:00|29085.9|29082.3|29082.4|29078.8|29094.9|29091.3|29080.4|29076.8|255
1599129300000|2020-09-03 10:35:00|29081.9|29078.3|29086.9|29083.3|29094.4|29090.8|29081.9|29078.3|169
1599129600000|2020-09-03 10:40:00|29087.4|29083.8|29060.4|29056.8|29089.4|29085.8|29059.9|29056.3|261
1599129900000|2020-09-03 10:45:00|29060.9|29057.3|29060.4|29056.8|29065.9|29062.3|29050.9|29047.3|453
1599130200000|2020-09-03 10:50:00|29060.9|29057.3|29081.4|29077.8|29085.4|29081.8|29053.9|29050.3|527
1599130500000|2020-09-03 10:55:00|29083.9|29080.3|29056.4|29052.8|29090.4|29086.8|29055.9|29052.3|835
1599130800000|2020-09-03 11:00:00|29054.9|29051.3|29084.4|29080.8|29084.9|29081.3|29053.9|29050.3|318
1599131100000|2020-09-03 11:05:00|29083.9|29080.3|29081.4|29077.8|29088.9|29085.3|29080.4|29076.8|206
1599131400000|2020-09-03 11:10:00|29081.9|29078.3|29079.4|29075.8|29084.4|29080.8|29065.4|29061.8|272
1599131700000|2020-09-03 11:15:00|29079.9|29076.3|29065.9|29062.3|29084.4|29080.8|29063.9|29060.3|286
1599132000000|2020-09-03 11:20:00|29065.4|29061.8|29060.4|29056.8|29076.4|29072.8|29056.9|29053.3|302
1599132300000|2020-09-03 11:25:00|29059.9|29056.3|29052.9|29049.3|29064.4|29060.8|29042.9|29039.3|465
1599132600000|2020-09-03 11:30:00|29053.4|29049.8|29055.4|29051.8|29060.4|29056.8|29041.9|29038.3|576
1599132900000|2020-09-03 11:35:00|29055.9|29052.3|29072.4|29068.8|29074.4|29070.8|29054.9|29051.3|351
1599133200000|2020-09-03 11:40:00|29071.9|29068.3|29088.9|29085.3|29094.4|29090.8|29069.4|29065.8|375
1599133500000|2020-09-03 11:45:00|29089.4|29085.8|29097.4|29093.8|29108.4|29104.8|29079.9|29076.3|379
1599133800000|2020-09-03 11:50:00|29097.9|29094.3|29088.9|29085.3|29100.4|29096.8|29086.9|29083.3|241
1599134100000|2020-09-03 11:55:00|29088.4|29084.8|29092.9|29089.3|29099.4|29095.8|29083.4|29079.8|308
1599134400000|2020-09-03 12:00:00|29092.4|29088.8|29084.9|29081.3|29102.4|29098.8|29078.9|29075.3|506
1599134700000|2020-09-03 12:05:00|29085.4|29081.8|29057.9|29054.3|29089.4|29085.8|29057.4|29053.8|454
1599135000000|2020-09-03 12:10:00|29058.4|29054.8|29064.9|29061.3|29074.9|29071.3|29056.9|29053.3|301
1599135300000|2020-09-03 12:15:00|29065.4|29061.8|29063.4|29059.8|29069.4|29065.8|29050.4|29046.8|824
1599135600000|2020-09-03 12:20:00|29062.9|29059.3|29061.4|29057.8|29067.9|29064.3|29055.4|29051.8|317
1599135900000|2020-09-03 12:25:00|29061.9|29058.3|29079.4|29075.8|29082.4|29078.8|29061.4|29057.8|301
1599136200000|2020-09-03 12:30:00|29080.4|29076.8|29115.9|29112.3|29117.9|29114.3|29080.4|29076.8|1302
1599136500000|2020-09-03 12:35:00|29116.4|29112.8|29142.4|29138.8|29143.9|29140.3|29108.9|29105.3|1021
1599136800000|2020-09-03 12:40:00|29141.4|29137.8|29109.4|29105.8|29142.9|29139.3|29105.9|29102.3|738
1599137100000|2020-09-03 12:45:00|29108.9|29105.3|29094.9|29091.3|29115.4|29111.8|29090.9|29087.3|383
1599137400000|2020-09-03 12:50:00|29093.9|29090.3|29087.4|29083.8|29094.4|29090.8|29077.9|29074.3|576
1599137700000|2020-09-03 12:55:00|29086.9|29083.3|29084.4|29080.8|29092.4|29088.8|29075.4|29071.8|301
1599138000000|2020-09-03 13:00:00|29081.4|29077.8|29092.4|29088.8|29094.9|29091.3|29054.9|29051.3|982
1599138300000|2020-09-03 13:05:00|29092.9|29089.3|29086.9|29083.3|29105.4|29101.8|29080.9|29077.3|611
1599138600000|2020-09-03 13:10:00|29087.4|29083.8|29083.4|29079.8|29094.9|29091.3|29078.4|29074.8|538
1599138900000|2020-09-03 13:15:00|29083.9|29080.3|29071.9|29068.3|29095.9|29092.3|29068.4|29064.8|622
1599139200000|2020-09-03 13:20:00|29071.4|29067.8|29071.4|29067.8|29082.9|29079.3|29067.9|29064.3|606
1599139500000|2020-09-03 13:25:00|29070.9|29067.3|29068.4|29064.8|29079.9|29076.3|29053.4|29049.8|874
1599139800000|2020-09-03 13:30:00|29067.3|29064.9|29087.8|29085.4|29118.3|29115.9|29058.3|29055.9|6125
1599140100000|2020-09-03 13:35:00|29088.3|29085.9|29133.3|29130.9|29141.3|29138.9|29077.3|29074.9|4136
1599140400000|2020-09-03 13:40:00|29132.8|29130.4|29114.3|29111.9|29136.8|29134.4|29112.8|29110.4|3111
1599140700000|2020-09-03 13:45:00|29113.8|29111.4|29183.8|29181.4|29198.8|29196.4|29113.8|29111.4|4672
1599141000000|2020-09-03 13:50:00|29182.3|29179.9|29107.3|29104.9|29182.3|29179.9|29106.8|29104.4|3476
1599141300000|2020-09-03 13:55:00|29107.8|29105.4|29164.3|29161.9|29164.3|29161.9|29106.3|29103.9|2145
1599141600000|2020-09-03 14:00:00|29161.3|29158.9|29105.8|29103.4|29164.3|29161.9|29093.8|29091.4|2999
1599141900000|2020-09-03 14:05:00|29106.3|29103.9|29004.3|29001.9|29106.8|29104.4|28994.3|28991.9|4768
1599142200000|2020-09-03 14:10:00|29004.5|29002.1|29019|29016.6|29025.5|29023.1|28989|28986.6|3489
1599142500000|2020-09-03 14:15:00|29019.5|29017.1|28971|28968.6|29020.5|29018.1|28958|28955.6|3793
1599142800000|2020-09-03 14:20:00|28972|28969.6|28849|28846.6|28975|28972.6|28824.5|28822.1|6569
1599143100000|2020-09-03 14:25:00|28847.5|28845.1|28898|28895.6|28917|28914.6|28847.5|28845.1|4626
1599143400000|2020-09-03 14:30:00|28898.5|28896.1|28910|28907.6|28944.5|28942.1|28849.5|28847.1|4191
1599143700000|2020-09-03 14:35:00|28910.5|28908.1|28860|28857.6|28919|28916.6|28826|28823.6|5226
1599144000000|2020-09-03 14:40:00|28862|28859.6|28858|28855.6|28890|28887.6|28848|28845.6|2800
1599144300000|2020-09-03 14:45:00|28858.5|28856.1|28765|28762.6|28874.5|28872.1|28759.5|28757.1|6386
1599144600000|2020-09-03 14:50:00|28765.5|28763.1|28812|28809.6|28818|28815.6|28765.5|28763.1|5032
1599144900000|2020-09-03 14:55:00|28813|28810.6|28775.5|28773.1|28815|28812.6|28751.5|28749.1|3332
1599145200000|2020-09-03 15:00:00|28776|28773.6|28663|28660.6|28789|28786.6|28661|28658.6|5696
1599145500000|2020-09-03 15:05:00|28662|28659.6|28574|28571.6|28681.5|28679.1|28536|28533.6|10085
1599145800000|2020-09-03 15:10:00|28574.5|28572.1|28556.5|28554.1|28605|28602.6|28542|28539.6|5009
1599146100000|2020-09-03 15:15:00|28555|28552.6|28299|28296.6|28555|28552.6|28297.5|28295.1|9234
1599146400000|2020-09-03 15:20:00|28302.5|28300.1|28375.5|28373.1|28403.5|28401.1|28288.5|28286.1|8808
1599146700000|2020-09-03 15:25:00|28375|28372.6|28424|28421.6|28437|28434.6|28354.5|28352.1|4270
1599147000000|2020-09-03 15:30:00|28425|28422.6|28455.5|28453.1|28485|28482.6|28396.5|28394.1|3646
1599147300000|2020-09-03 15:35:00|28456|28453.6|28515|28512.6|28524|28521.6|28388|28385.6|4369
1599147600000|2020-09-03 15:40:00|28515.5|28513.1|28544.5|28542.1|28591|28588.6|28512|28509.6|4023
1599147900000|2020-09-03 15:45:00|28545|28542.6|28542.5|28540.1|28591|28588.6|28523|28520.6|3450
1599148200000|2020-09-03 15:50:00|28542|28539.6|28601.5|28599.1|28605|28602.6|28542|28539.6|2346
1599148500000|2020-09-03 15:55:00|28602|28599.6|28510|28507.6|28602|28599.6|28482|28479.6|2763
1599148800000|2020-09-03 16:00:00|28509.5|28507.1|28491.5|28489.1|28528|28525.6|28453|28450.6|2918
1599149100000|2020-09-03 16:05:00|28492|28489.6|28533.5|28531.1|28542|28539.6|28475.5|28473.1|2277
1599149400000|2020-09-03 16:10:00|28533|28530.6|28561|28558.6|28566|28563.6|28528|28525.6|2264
1599149700000|2020-09-03 16:15:00|28560.5|28558.1|28555|28552.6|28584.5|28582.1|28522|28519.6|2719
1599150000000|2020-09-03 16:20:00|28554.5|28552.1|28510|28507.6|28557.5|28555.1|28506|28503.6|1758
1599150300000|2020-09-03 16:25:00|28510.5|28508.1|28483|28480.6|28525.5|28523.1|28474|28471.6|2280
1599150600000|2020-09-03 16:30:00|28484.5|28482.1|28391.5|28389.1|28505.5|28503.1|28391.5|28389.1|2391
1599150900000|2020-09-03 16:35:00|28392|28389.6|28451.5|28449.1|28476|28473.6|28372|28369.6|2492
1599151200000|2020-09-03 16:40:00|28452.4|28450|28396.9|28394.5|28463.4|28461|28389.9|28387.5|2009
1599151500000|2020-09-03 16:45:00|28396.4|28394|28352.4|28350|28434.9|28432.5|28348.9|28346.5|2660
1599151800000|2020-09-03 16:50:00|28353.9|28351.5|28368.9|28366.5|28391.9|28389.5|28332.9|28330.5|1959
1599152100000|2020-09-03 16:55:00|28368.4|28366|28330.4|28328|28420.4|28418|28326.9|28324.5|2742
1599152400000|2020-09-03 17:00:00|28330.9|28328.5|28254.4|28252|28343.9|28341.5|28229.9|28227.5|4134
1599152700000|2020-09-03 17:05:00|28254.9|28252.5|28331.4|28329|28347.4|28345|28251.9|28249.5|2677
1599153000000|2020-09-03 17:10:00|28331.9|28329.5|28402.9|28400.5|28406.4|28404|28314.9|28312.5|2799
1599153300000|2020-09-03 17:15:00|28404.9|28402.5|28310.9|28308.5|28404.9|28402.5|28293.9|28291.5|2535
1599153600000|2020-09-03 17:20:00|28310.4|28308|28337.9|28335.5|28364.9|28362.5|28281.9|28279.5|2684
1599153900000|2020-09-03 17:25:00|28337.4|28335|28407.9|28405.5|28414.4|28412|28309.4|28307|1871
1599154200000|2020-09-03 17:30:00|28407.4|28405|28291.4|28289|28407.4|28405|28264.9|28262.5|3015
1599154500000|2020-09-03 17:35:00|28291.9|28289.5|28270.9|28268.5|28320.9|28318.5|28256.9|28254.5|1439
1599154800000|2020-09-03 17:40:00|28269.9|28267.5|28255.9|28253.5|28314.4|28312|28237.4|28235|1603
1599155100000|2020-09-03 17:45:00|28255.4|28253|28236.4|28234|28295.4|28293|28232.9|28230.5|1623
1599155400000|2020-09-03 17:50:00|28235.4|28233|28317.4|28315|28324.9|28322.5|28235.4|28233|2328
1599155700000|2020-09-03 17:55:00|28317.9|28315.5|28288.9|28286.5|28329.9|28327.5|28286.9|28284.5|1314
1599156000000|2020-09-03 18:00:00|28288.4|28286|28291.9|28289.5|28314.4|28312|28257.9|28255.5|2235
1599156300000|2020-09-03 18:05:00|28292.4|28290|28275.9|28273.5|28307.4|28305|28258.9|28256.5|1308
1599156600000|2020-09-03 18:10:00|28276.4|28274|28294.9|28292.5|28339.9|28337.5|28265.4|28263|2077
1599156900000|2020-09-03 18:15:00|28294.4|28292|28245.4|28243|28297.9|28295.5|28225.4|28223|2072
1599157200000|2020-09-03 18:20:00|28244.9|28242.5|28239.9|28237.5|28274.9|28272.5|28223.9|28221.5|1728
1599157500000|2020-09-03 18:25:00|28240.4|28238|28273.9|28271.5|28285.9|28283.5|28207.4|28205|2836
1599157800000|2020-09-03 18:30:00|28273.4|28271|28355.9|28353.5|28360.9|28358.5|28257.9|28255.5|2718
1599158100000|2020-09-03 18:35:00|28355.4|28353|28345.4|28343|28402.4|28400|28331.9|28329.5|2351
1599158400000|2020-09-03 18:40:00|28345.9|28343.5|28308.9|28306.5|28370.4|28368|28293.9|28291.5|1710
1599158700000|2020-09-03 18:45:00|28309.4|28307|28286.4|28284|28329.4|28327|28269.9|28267.5|1454
1599159000000|2020-09-03 18:50:00|28286.9|28284.5|28265.9|28263.5|28309.9|28307.5|28241.9|28239.5|1385
1599159300000|2020-09-03 18:55:00|28265.4|28263|28187.4|28185|28265.9|28263.5|28187.4|28185|2415
1599159600000|2020-09-03 19:00:00|28187.9|28185.5|28167.9|28165.5|28228.9|28226.5|28153.9|28151.5|3287
1599159900000|2020-09-03 19:05:00|28167.4|28165|28173.4|28171|28224.9|28222.5|28147.9|28145.5|3477
1599160200000|2020-09-03 19:10:00|28173.9|28171.5|28211.4|28209|28211.9|28209.5|28141.4|28139|3277
1599160500000|2020-09-03 19:15:00|28211.9|28209.5|28169.4|28167|28222.4|28220|28166.4|28164|2260
1599160800000|2020-09-03 19:20:00|28169.2|28166.8|28110.7|28108.3|28180.7|28178.3|28097.7|28095.3|3113
1599161100000|2020-09-03 19:25:00|28111.2|28108.8|28094.7|28092.3|28149.2|28146.8|28072.2|28069.8|3791
1599161400000|2020-09-03 19:30:00|28094.2|28091.8|28083.7|28081.3|28147.7|28145.3|28079.7|28077.3|3133
1599161700000|2020-09-03 19:35:00|28082.2|28079.8|28194.2|28191.8|28220.7|28218.3|28079.7|28077.3|3678
1599162000000|2020-09-03 19:40:00|28196.2|28193.8|28233.7|28231.3|28250.7|28248.3|28157.7|28155.3|2600
1599162300000|2020-09-03 19:45:00|28233.2|28230.8|28149.7|28147.3|28250.7|28248.3|28145.2|28142.8|3511
1599162600000|2020-09-03 19:50:00|28152.7|28150.3|28271.7|28269.3|28307.7|28305.3|28098.7|28096.3|7716
1599162900000|2020-09-03 19:55:00|28272.7|28270.3|28291.2|28288.8|28331.7|28329.3|28261.7|28259.3|7960
1599163200000|2020-09-03 20:00:00|28292.4|28287.6|28368.9|28364.1|28398.9|28394.1|28292.4|28287.6|3939
1599163500000|2020-09-03 20:05:00|28369.4|28364.6|28399.4|28394.6|28401.9|28397.1|28361.4|28356.6|1256
1599163800000|2020-09-03 20:10:00|28398.9|28394.1|28356.7|28346.9|28410.4|28405.6|28356.7|28346.9|1994
1599164100000|2020-09-03 20:15:00|28357.3|28347.5|28380.1|28370.3|28381.3|28371.5|28357.3|28347.5|5
1599164400000|2020-09-03 20:20:00|28380.4|28370.6|28370.2|28360.4|28384.1|28374.3|28370.2|28360.4|0
1599164700000|2020-09-03 20:25:00|28370.6|28360.8|28363.7|28353.9|28371|28361.2|28360.9|28351.1|0
1599165000000|2020-09-03 20:30:00|28366.3|28356.5|28331.9|28327.1|28366.3|28358.1|28322.9|28318.1|503
1599165300000|2020-09-03 20:35:00|28334.9|28330.1|28334.9|28330.1|28343.9|28339.1|28323.9|28319.1|122
1599165600000|2020-09-03 20:40:00|28339.9|28335.1|28330.9|28326.1|28348.9|28344.1|28325.9|28321.1|117
1599165900000|2020-09-03 20:45:00|28334.9|28330.1|28344.9|28340.1|28350.9|28346.1|28332.9|28328.1|269
1599166200000|2020-09-03 20:50:00|28345.9|28341.1|28380.9|28376.1|28381.9|28377.1|28342.9|28338.1|151
1599166500000|2020-09-03 20:55:00|28379.9|28375.1|28379|28369.2|28385.9|28381.1|28372.9|28368.1|122
1599166800000|2020-09-03 21:00:00|28376|28366.2|28376.4|28366.6|28379.2|28369.4|28375.4|28365.6|0
1599167100000|2020-09-03 21:05:00|28377.9|28368.1|28371.5|28361.7|28377.9|28368.1|28370.2|28360.4|0
1599167400000|2020-09-03 21:10:00|28370.6|28360.8|28362.4|28352.6|28370.6|28360.8|28362.2|28352.4|0
1599167700000|2020-09-03 21:15:00|28362.5|28352.7|28359.8|28350|28364.1|28354.3|28359.5|28349.7|0
1599168000000|2020-09-03 21:20:00|28360.1|28350.3|28347.5|28337.7|28360.7|28350.9|28347.5|28337.7|0
1599168300000|2020-09-03 21:25:00|28347.6|28337.8|28349.5|28339.7|28352.5|28342.7|28347.6|28337.8|0
1599168600000|2020-09-03 21:30:00|28349.3|28339.5|28343.9|28334.1|28350.2|28340.4|28343.9|28334.1|0
1599168900000|2020-09-03 21:35:00|28343.6|28333.8|28329.7|28319.9|28343.6|28333.8|28329.7|28319.9|0
1599169200000|2020-09-03 21:40:00|28329.6|28319.8|28326.8|28317|28329.9|28320.1|28323.2|28313.4|0
1599169500000|2020-09-03 21:45:00|28326.6|28316.8|28304.9|28295.1|28326.7|28316.9|28304.9|28295.1|0
1599169800000|2020-09-03 21:50:00|28305|28295.2|28303.3|28293.5|28310.2|28300.4|28298.7|28288.9|0
1599170100000|2020-09-03 21:55:00|28303.6|28293.8|28307.9|28298.1|28317.1|28307.3|28303.6|28293.8|0
1599170400000|2020-09-03 22:00:00|28320.9|28316.1|28303.4|28298.6|28345.9|28341.1|28279.9|28275.1|459
1599170700000|2020-09-03 22:05:00|28304.4|28299.6|28275.9|28271.1|28312.4|28307.6|28260.4|28255.6|254
1599171000000|2020-09-03 22:10:00|28276.4|28271.6|28288.4|28283.6|28308.4|28303.6|28274.9|28270.1|229
1599171300000|2020-09-03 22:15:00|28288.9|28284.1|28260.9|28256.1|28292.9|28288.1|28253.9|28249.1|150
1599171600000|2020-09-03 22:20:00|28261.9|28257.1|28272.4|28267.6|28285.4|28280.6|28253.9|28249.1|111
1599171900000|2020-09-03 22:25:00|28272.9|28268.1|28288.4|28283.6|28294.9|28290.1|28268.9|28264.1|74
1599172200000|2020-09-03 22:30:00|28288.9|28284.1|28299.9|28295.1|28312.9|28308.1|28288.9|28284.1|209
1599172500000|2020-09-03 22:35:00|28301.4|28296.6|28266.9|28262.1|28313.9|28309.1|28249.4|28244.6|181
1599172800000|2020-09-03 22:40:00|28266.4|28261.6|28261.4|28256.6|28288.9|28284.1|28253.4|28248.6|244
1599173100000|2020-09-03 22:45:00|28261.9|28257.1|28273.9|28269.1|28275.9|28271.1|28244.9|28240.1|427
1599173400000|2020-09-03 22:50:00|28272.4|28267.6|28229.4|28224.6|28276.9|28272.1|28221.4|28216.6|720
1599173700000|2020-09-03 22:55:00|28228.9|28224.1|28222.9|28218.1|28240.9|28236.1|28217.9|28213.1|499
1599174000000|2020-09-03 23:00:00|28221.9|28217.1|28217.4|28212.6|28241.9|28237.1|28204.9|28200.1|406
1599174300000|2020-09-03 23:05:00|28217.9|28213.1|28199.9|28195.1|28227.9|28223.1|28175.9|28171.1|649
1599174600000|2020-09-03 23:10:00|28199.4|28194.6|28170.4|28165.6|28204.9|28200.1|28168.4|28163.6|354
1599174900000|2020-09-03 23:15:00|28170.9|28166.1|28148.9|28144.1|28176.9|28172.1|28137.9|28133.1|358
1599175200000|2020-09-03 23:20:00|28148.4|28143.6|28164.4|28159.6|28164.9|28160.1|28131.4|28126.6|450
1599175500000|2020-09-03 23:25:00|28165.4|28160.6|28169.4|28164.6|28182.4|28177.6|28160.4|28155.6|358
1599175800000|2020-09-03 23:30:00|28173.4|28168.6|28191.9|28187.1|28201.9|28197.1|28169.9|28165.1|581
1599176100000|2020-09-03 23:35:00|28192.4|28187.6|28209.4|28204.6|28215.4|28210.6|28190.9|28186.1|241
1599176400000|2020-09-03 23:40:00|28208.9|28204.1|28186.4|28181.6|28208.9|28204.1|28178.9|28174.1|268
1599176700000|2020-09-03 23:45:00|28185.4|28180.6|28180.4|28175.6|28202.9|28198.1|28175.9|28171.1|445
1599177000000|2020-09-03 23:50:00|28180.9|28176.1|28174.9|28170.1|28201.9|28197.1|28174.9|28170.1|244
1599177300000|2020-09-03 23:55:00|28174.4|28169.6|28168.4|28163.6|28177.9|28173.1|28144.4|28139.6|432
1599177600000|2020-09-04 00:00:00|28170.4|28165.6|28197.9|28193.1|28218.4|28213.6|28167.9|28163.1|633
1599177900000|2020-09-04 00:05:00|28196.9|28192.1|28229.9|28225.1|28240.4|28235.6|28189.9|28185.1|445
1599178200000|2020-09-04 00:10:00|28230.4|28225.6|28229.9|28225.1|28239.9|28235.1|28208.9|28204.1|390
1599178500000|2020-09-04 00:15:00|28230.4|28225.6|28268.9|28264.1|28275.9|28271.1|28221.4|28216.6|712
1599178800000|2020-09-04 00:20:00|28269.4|28264.6|28251.4|28246.6|28272.9|28268.1|28242.9|28238.1|319
1599179100000|2020-09-04 00:25:00|28251.9|28247.1|28259.4|28254.6|28280.4|28275.6|28251.4|28246.6|382
1599179400000|2020-09-04 00:30:00|28259.9|28255.1|28299.4|28294.6|28301.9|28297.1|28259.4|28254.6|596
1599179700000|2020-09-04 00:35:00|28298.9|28294.1|28277.4|28272.6|28302.9|28298.1|28275.9|28271.1|213
1599180000000|2020-09-04 00:40:00|28276.9|28272.1|28277.9|28273.1|28295.4|28290.6|28263.4|28258.6|399
1599180300000|2020-09-04 00:45:00|28278.4|28273.6|28302.4|28297.6|28309.9|28305.1|28266.4|28261.6|284
1599180600000|2020-09-04 00:50:00|28301.9|28297.1|28322.4|28317.6|28323.9|28319.1|28300.4|28295.6|223
1599180900000|2020-09-04 00:55:00|28322.9|28318.1|28306.9|28302.1|28328.9|28324.1|28302.4|28297.6|304
1599181200000|2020-09-04 01:00:00|28305.9|28301.1|28357.9|28353.1|28365.9|28361.1|28303.4|28298.6|695
1599181500000|2020-09-04 01:05:00|28357.4|28352.6|28378.9|28374.1|28389.9|28385.1|28354.9|28350.1|430
1599181800000|2020-09-04 01:10:00|28379.4|28374.6|28383.9|28379.1|28393.9|28389.1|28374.4|28369.6|430
1599182100000|2020-09-04 01:15:00|28383.4|28378.6|28356.9|28352.1|28392.4|28387.6|28353.4|28348.6|407
1599182400000|2020-09-04 01:20:00|28356.4|28351.6|28340.9|28336.1|28357.9|28353.1|28329.9|28325.1|366
1599182700000|2020-09-04 01:25:00|28340.4|28335.6|28339.4|28334.6|28357.4|28352.6|28325.9|28321.1|330
1599183000000|2020-09-04 01:30:00|28338.9|28334.1|28337.9|28333.1|28345.9|28341.1|28312.9|28308.1|327
1599183300000|2020-09-04 01:35:00|28337.4|28332.6|28344.9|28340.1|28360.4|28355.6|28323.4|28318.6|384
1599183600000|2020-09-04 01:40:00|28343.4|28338.6|28360.9|28356.1|28369.4|28364.6|28342.9|28338.1|438
1599183900000|2020-09-04 01:45:00|28360.4|28355.6|28363.4|28358.6|28375.9|28371.1|28357.9|28353.1|158
1599184200000|2020-09-04 01:50:00|28363.9|28359.1|28351.9|28347.1|28373.9|28369.1|28339.9|28335.1|393
1599184500000|2020-09-04 01:55:00|28352.4|28347.6|28356.4|28351.6|28362.4|28357.6|28340.9|28336.1|152
1599184800000|2020-09-04 02:00:00|28355.9|28351.1|28351.9|28347.1|28367.4|28362.6|28343.9|28339.1|265
1599185100000|2020-09-04 02:05:00|28353.9|28349.1|28349.4|28344.6|28369.9|28365.1|28343.9|28339.1|213
1599185400000|2020-09-04 02:10:00|28349.9|28345.1|28353.9|28349.1|28355.9|28351.1|28337.4|28332.6|135
1599185700000|2020-09-04 02:15:00|28354.4|28349.6|28370.9|28366.1|28378.9|28374.1|28351.4|28346.6|369
1599186000000|2020-09-04 02:20:00|28370.4|28365.6|28364.9|28360.1|28387.9|28383.1|28358.9|28354.1|229
1599186300000|2020-09-04 02:25:00|28364.4|28359.6|28355.9|28351.1|28375.9|28371.1|28351.9|28347.1|179
1599186600000|2020-09-04 02:30:00|28356.4|28351.6|28350.9|28346.1|28364.9|28360.1|28347.9|28343.1|220
1599186900000|2020-09-04 02:35:00|28351.4|28346.6|28339.4|28334.6|28352.9|28348.1|28333.9|28329.1|142
1599187200000|2020-09-04 02:40:00|28338.9|28334.1|28363.4|28358.6|28363.4|28358.6|28333.4|28328.6|123
1599187500000|2020-09-04 02:45:00|28363.9|28359.1|28331.4|28326.6|28363.9|28359.1|28330.9|28326.1|107
1599187800000|2020-09-04 02:50:00|28331.9|28327.1|28312.4|28307.6|28335.4|28330.6|28308.9|28304.1|288
1599188100000|2020-09-04 02:55:00|28311.9|28307.1|28294.9|28290.1|28311.9|28307.1|28288.9|28284.1|237
1599188400000|2020-09-04 03:00:00|28291.9|28287.1|28266.9|28262.1|28302.9|28298.1|28251.9|28247.1|576
1599188700000|2020-09-04 03:05:00|28267.4|28262.6|28255.9|28251.1|28276.9|28272.1|28254.9|28250.1|249
1599189000000|2020-09-04 03:10:00|28255.4|28250.6|28270.4|28265.6|28272.4|28267.6|28241.4|28236.6|257
1599189300000|2020-09-04 03:15:00|28270.9|28266.1|28282.9|28278.1|28283.9|28279.1|28261.4|28256.6|169
1599189600000|2020-09-04 03:20:00|28283.4|28278.6|28294.9|28290.1|28295.4|28290.6|28276.9|28272.1|249
1599189900000|2020-09-04 03:25:00|28295.4|28290.6|28293.4|28288.6|28311.4|28306.6|28292.4|28287.6|230
1599190200000|2020-09-04 03:30:00|28295.9|28291.1|28300.4|28295.6|28309.4|28304.6|28286.4|28281.6|112
1599190500000|2020-09-04 03:35:00|28300.9|28296.1|28295.4|28290.6|28304.9|28300.1|28287.4|28282.6|63
1599190800000|2020-09-04 03:40:00|28295.9|28291.1|28291.9|28287.1|28312.4|28307.6|28287.4|28282.6|138
1599191100000|2020-09-04 03:45:00|28292.4|28287.6|28298.9|28294.1|28307.9|28303.1|28286.4|28281.6|84
1599191400000|2020-09-04 03:50:00|28298.4|28293.6|28279.9|28275.1|28300.4|28295.6|28276.9|28272.1|185
1599191700000|2020-09-04 03:55:00|28279.4|28274.6|28278.9|28274.1|28281.9|28277.1|28267.9|28263.1|142
1599192000000|2020-09-04 04:00:00|28277.9|28273.1|28282.4|28277.6|28285.4|28280.6|28269.4|28264.6|172
1599192300000|2020-09-04 04:05:00|28281.9|28277.1|28282.9|28278.1|28285.9|28281.1|28263.4|28258.6|136
1599192600000|2020-09-04 04:10:00|28282.4|28277.6|28273.9|28269.1|28286.4|28281.6|28268.4|28263.6|126
1599192900000|2020-09-04 04:15:00|28274.4|28269.6|28286.4|28281.6|28289.4|28284.6|28270.4|28265.6|69
1599193200000|2020-09-04 04:20:00|28286.9|28282.1|28290.9|28286.1|28293.9|28289.1|28283.9|28279.1|103
1599193500000|2020-09-04 04:25:00|28291.4|28286.6|28291.4|28286.6|28299.9|28295.1|28287.9|28283.1|150
1599193800000|2020-09-04 04:30:00|28291.9|28287.1|28301.9|28297.1|28313.9|28309.1|28291.9|28287.1|319
1599194100000|2020-09-04 04:35:00|28302.4|28297.6|28299.9|28295.1|28313.4|28308.6|28296.4|28291.6|142
1599194400000|2020-09-04 04:40:00|28300.4|28295.6|28295.9|28291.1|28303.9|28299.1|28293.4|28288.6|70
1599194700000|2020-09-04 04:45:00|28295.4|28290.6|28294.9|28290.1|28305.9|28301.1|28290.4|28285.6|85
1599195000000|2020-09-04 04:50:00|28295.4|28290.6|28323.4|28318.6|28324.4|28319.6|28294.9|28290.1|178
1599195300000|2020-09-04 04:55:00|28322.9|28318.1|28316.9|28312.1|28327.9|28323.1|28314.9|28310.1|146
1599195600000|2020-09-04 05:00:00|28318.9|28314.1|28308.9|28304.1|28328.9|28324.1|28307.9|28303.1|158
1599195900000|2020-09-04 05:05:00|28309.4|28304.6|28325.4|28320.6|28332.9|28328.1|28306.4|28301.6|176
1599196200000|2020-09-04 05:10:00|28325.9|28321.1|28314.9|28310.1|28331.4|28326.6|28310.9|28306.1|107
1599196500000|2020-09-04 05:15:00|28315.4|28310.6|28301.4|28296.6|28317.9|28313.1|28294.9|28290.1|153
1599196800000|2020-09-04 05:20:00|28300.9|28296.1|28303.4|28298.6|28311.9|28307.1|28296.4|28291.6|129
1599197100000|2020-09-04 05:25:00|28302.9|28298.1|28313.9|28309.1|28318.4|28313.6|28300.4|28295.6|78
1599197400000|2020-09-04 05:30:00|28313.4|28308.6|28287.4|28282.6|28315.4|28310.6|28284.4|28279.6|244
1599197700000|2020-09-04 05:35:00|28286.9|28282.1|28300.4|28295.6|28302.4|28297.6|28285.9|28281.1|129
1599198000000|2020-09-04 05:40:00|28300.9|28296.1|28325.9|28321.1|28325.9|28321.1|28298.9|28294.1|146
1599198300000|2020-09-04 05:45:00|28326.9|28322.1|28346.4|28341.6|28351.9|28347.1|28326.4|28321.6|337
1599198600000|2020-09-04 05:50:00|28346.9|28342.1|28341.9|28337.1|28361.9|28357.1|28334.9|28330.1|230
1599198900000|2020-09-04 05:55:00|28342.4|28337.6|28341.4|28336.6|28351.9|28347.1|28332.9|28328.1|121
1599199200000|2020-09-04 06:00:00|28340.8|28337.2|28330.8|28327.2|28353.8|28350.2|28309.3|28305.7|322
1599199500000|2020-09-04 06:05:00|28330.3|28326.7|28340.3|28336.7|28349.3|28345.7|28312.8|28309.2|473
1599199800000|2020-09-04 06:10:00|28339.8|28336.2|28321.3|28317.7|28354.3|28350.7|28316.3|28312.7|234
1599200100000|2020-09-04 06:15:00|28321.8|28318.2|28308.8|28305.2|28330.8|28327.2|28301.3|28297.7|290
1599200400000|2020-09-04 06:20:00|28308.3|28304.7|28295.3|28291.7|28312.8|28309.2|28287.8|28284.2|249
1599200700000|2020-09-04 06:25:00|28294.8|28291.2|28282.8|28279.2|28301.3|28297.7|28278.3|28274.7|228
1599201000000|2020-09-04 06:30:00|28282.3|28278.7|28268.8|28265.2|28288.3|28284.7|28243.3|28239.7|589
1599201300000|2020-09-04 06:35:00|28266.8|28263.2|28286.3|28282.7|28292.8|28289.2|28263.3|28259.7|286
1599201600000|2020-09-04 06:40:00|28286.8|28283.2|28289.8|28286.2|28295.3|28291.7|28269.3|28265.7|239
1599201900000|2020-09-04 06:45:00|28290.3|28286.7|28299.3|28295.7|28306.3|28302.7|28281.3|28277.7|362
1599202200000|2020-09-04 06:50:00|28298.8|28295.2|28310.8|28307.2|28318.3|28314.7|28294.3|28290.7|190
1599202500000|2020-09-04 06:55:00|28310.3|28306.7|28270.8|28267.2|28317.3|28313.7|28270.3|28266.7|302
1599202800000|2020-09-04 07:00:00|28270.8|28267.2|28213.3|28209.7|28287.3|28283.7|28200.3|28196.7|1349
1599203100000|2020-09-04 07:05:00|28215.8|28212.2|28265.8|28262.2|28272.8|28269.2|28210.8|28207.2|707
1599203400000|2020-09-04 07:10:00|28266.3|28262.7|28304.3|28300.7|28315.8|28312.2|28266.3|28262.7|493
1599203700000|2020-09-04 07:15:00|28304.8|28301.2|28338.3|28334.7|28347.3|28343.7|28304.3|28300.7|460
1599204000000|2020-09-04 07:20:00|28337.3|28333.7|28390.8|28387.2|28392.3|28388.7|28336.3|28332.7|682
1599204300000|2020-09-04 07:25:00|28390.3|28386.7|28386.3|28382.7|28399.8|28396.2|28366.3|28362.7|1511
1599204600000|2020-09-04 07:30:00|28386.8|28383.2|28434.3|28430.7|28437.3|28433.7|28382.8|28379.2|977
1599204900000|2020-09-04 07:35:00|28434.8|28431.2|28418.3|28414.7|28435.3|28431.7|28403.3|28399.7|502
1599205200000|2020-09-04 07:40:00|28417.8|28414.2|28413.8|28410.2|28437.3|28433.7|28400.3|28396.7|491
1599205500000|2020-09-04 07:45:00|28415.8|28412.2|28441.3|28437.7|28450.3|28446.7|28414.3|28410.7|499
1599205800000|2020-09-04 07:50:00|28440.8|28437.2|28461.3|28457.7|28474.3|28470.7|28438.3|28434.7|554
1599206100000|2020-09-04 07:55:00|28460.8|28457.2|28455.8|28452.2|28483.8|28480.2|28452.8|28449.2|598
1599206400000|2020-09-04 08:00:00|28452.3|28448.7|28457.3|28453.7|28471.3|28467.7|28445.8|28442.2|917
1599206700000|2020-09-04 08:05:00|28457.8|28454.2|28479.8|28476.2|28480.3|28476.7|28443.3|28439.7|1326
1599207000000|2020-09-04 08:10:00|28479.3|28475.7|28502.3|28498.7|28504.3|28500.7|28461.3|28457.7|662
1599207300000|2020-09-04 08:15:00|28502.8|28499.2|28482.3|28478.7|28527.3|28523.7|28479.8|28476.2|1143
1599207600000|2020-09-04 08:20:00|28481.8|28478.2|28501.8|28498.2|28513.8|28510.2|28481.8|28478.2|823
1599207900000|2020-09-04 08:25:00|28501.3|28497.7|28505.3|28501.7|28526.8|28523.2|28494.8|28491.2|473
1599208200000|2020-09-04 08:30:00|28505.8|28502.2|28534.3|28530.7|28546.3|28542.7|28483.8|28480.2|1306
1599208500000|2020-09-04 08:35:00|28535.3|28531.7|28529.8|28526.2|28553.3|28549.7|28520.8|28517.2|508
1599208800000|2020-09-04 08:40:00|28530.3|28526.7|28509.3|28505.7|28535.3|28531.7|28507.3|28503.7|345
1599209100000|2020-09-04 08:45:00|28509.8|28506.2|28512.3|28508.7|28526.8|28523.2|28504.3|28500.7|315
1599209400000|2020-09-04 08:50:00|28512.8|28509.2|28518.3|28514.7|28545.3|28541.7|28512.8|28509.2|346
1599209700000|2020-09-04 08:55:00|28517.8|28514.2|28523.8|28520.2|28530.3|28526.7|28508.8|28505.2|333
1599210000000|2020-09-04 09:00:00|28524.3|28520.7|28515.3|28511.7|28530.8|28527.2|28512.8|28509.2|281
1599210300000|2020-09-04 09:05:00|28517.3|28513.7|28518.3|28514.7|28527.8|28524.2|28516.3|28512.7|348
1599210600000|2020-09-04 09:10:00|28519.3|28515.7|28499.3|28495.7|28522.8|28519.2|28496.3|28492.7|310
1599210900000|2020-09-04 09:15:00|28498.8|28495.2|28504.3|28500.7|28510.8|28507.2|28498.8|28495.2|240
1599211200000|2020-09-04 09:20:00|28503.8|28500.2|28510.3|28506.7|28518.8|28515.2|28500.3|28496.7|204
1599211500000|2020-09-04 09:25:00|28509.8|28506.2|28512.3|28508.7|28530.8|28527.2|28507.8|28504.2|264
1599211800000|2020-09-04 09:30:00|28512.8|28509.2|28494.3|28490.7|28512.8|28509.2|28479.8|28476.2|490
1599212100000|2020-09-04 09:35:00|28493.8|28490.2|28513.3|28509.7|28515.3|28511.7|28492.8|28489.2|289
1599212400000|2020-09-04 09:40:00|28512.8|28509.2|28528.3|28524.7|28529.3|28525.7|28512.3|28508.7|266
1599212700000|2020-09-04 09:45:00|28528.8|28525.2|28568.3|28564.7|28570.8|28567.2|28518.8|28515.2|600
1599213000000|2020-09-04 09:50:00|28568.8|28565.2|28592.8|28589.2|28596.8|28593.2|28566.3|28562.7|619
1599213300000|2020-09-04 09:55:00|28592.3|28588.7|28589.3|28585.7|28593.3|28589.7|28575.8|28572.2|350
1599213600000|2020-09-04 10:00:00|28588.8|28585.2|28591.3|28587.7|28612.8|28609.2|28588.3|28584.7|447
1599213900000|2020-09-04 10:05:00|28590.8|28587.2|28599.3|28595.7|28606.8|28603.2|28587.8|28584.2|292
1599214200000|2020-09-04 10:10:00|28598.8|28595.2|28590.3|28586.7|28611.8|28608.2|28586.3|28582.7|404
1599214500000|2020-09-04 10:15:00|28590.8|28587.2|28538.8|28535.2|28593.3|28589.7|28538.8|28535.2|934
1599214800000|2020-09-04 10:20:00|28539.3|28535.7|28522.8|28519.2|28551.8|28548.2|28511.3|28507.7|626
1599215100000|2020-09-04 10:25:00|28523.3|28519.7|28527.8|28524.2|28540.8|28537.2|28518.3|28514.7|300
1599215400000|2020-09-04 10:30:00|28526.3|28522.7|28529.3|28525.7|28535.3|28531.7|28523.3|28519.7|200
1599215700000|2020-09-04 10:35:00|28529.8|28526.2|28521.3|28517.7|28541.3|28537.7|28516.3|28512.7|227
1599216000000|2020-09-04 10:40:00|28521.8|28518.2|28514.3|28510.7|28521.8|28518.2|28511.3|28507.7|160
1599216300000|2020-09-04 10:45:00|28514.8|28511.2|28500.3|28496.7|28516.8|28513.2|28497.8|28494.2|293
1599216600000|2020-09-04 10:50:00|28501.3|28497.7|28505.3|28501.7|28507.8|28504.2|28498.8|28495.2|133
1599216900000|2020-09-04 10:55:00|28505.8|28502.2|28501.3|28497.7|28510.3|28506.7|28501.3|28497.7|116
1599217200000|2020-09-04 11:00:00|28498.3|28494.7|28493.3|28489.7|28514.3|28510.7|28463.3|28459.7|1076
1599217500000|2020-09-04 11:05:00|28493.8|28490.2|28476.3|28472.7|28510.8|28507.2|28470.8|28467.2|482
1599217800000|2020-09-04 11:10:00|28475.8|28472.2|28444.3|28440.7|28481.3|28477.7|28421.3|28417.7|1027
1599218100000|2020-09-04 11:15:00|28443.8|28440.2|28460.3|28456.7|28461.3|28457.7|28420.3|28416.7|1114
1599218400000|2020-09-04 11:20:00|28459.8|28456.2|28490.3|28486.7|28494.3|28490.7|28456.3|28452.7|1088
1599218700000|2020-09-04 11:25:00|28489.8|28486.2|28455.3|28451.7|28493.8|28490.2|28452.3|28448.7|504
1599219000000|2020-09-04 11:30:00|28454.8|28451.2|28404.3|28400.7|28468.3|28464.7|28403.8|28400.2|1238
1599219300000|2020-09-04 11:35:00|28404.8|28401.2|28403.3|28399.7|28422.3|28418.7|28391.8|28388.2|757
1599219600000|2020-09-04 11:40:00|28403.8|28400.2|28396.3|28392.7|28407.3|28403.7|28369.3|28365.7|1004
1599219900000|2020-09-04 11:45:00|28391.8|28388.2|28399.8|28396.2|28404.3|28400.7|28362.8|28359.2|726
1599220200000|2020-09-04 11:50:00|28400.3|28396.7|28384.8|28381.2|28401.3|28397.7|28361.8|28358.2|849
1599220500000|2020-09-04 11:55:00|28383.3|28379.7|28372.3|28368.7|28389.8|28386.2|28349.3|28345.7|890
1599220800000|2020-09-04 12:00:00|28371.8|28368.2|28408.8|28405.2|28423.8|28420.2|28371.3|28367.7|920
1599221100000|2020-09-04 12:05:00|28409.3|28405.7|28388.3|28384.7|28428.8|28425.2|28387.3|28383.7|718
1599221400000|2020-09-04 12:10:00|28388.8|28385.2|28401.3|28397.7|28414.3|28410.7|28377.3|28373.7|681
1599221700000|2020-09-04 12:15:00|28400.3|28396.7|28395.3|28391.7|28426.3|28422.7|28380.8|28377.2|909
1599222000000|2020-09-04 12:20:00|28394.8|28391.2|28439.8|28436.2|28439.8|28436.2|28383.3|28379.7|683
1599222300000|2020-09-04 12:25:00|28439.3|28435.7|28427.8|28424.2|28442.3|28438.7|28407.3|28403.7|702
1599222600000|2020-09-04 12:30:00|28434.8|28431.2|28494.3|28490.7|28519.8|28516.2|28378.3|28374.7|3439
1599222900000|2020-09-04 12:35:00|28493.8|28490.2|28486.8|28483.2|28508.8|28505.2|28439.3|28435.7|1693
1599223200000|2020-09-04 12:40:00|28485.8|28482.2|28551.3|28547.7|28551.3|28547.7|28481.3|28477.7|1527
1599223500000|2020-09-04 12:45:00|28550.8|28547.2|28548.3|28544.7|28574.8|28571.2|28532.3|28528.7|1305
1599223800000|2020-09-04 12:50:00|28547.8|28544.2|28535.3|28531.7|28553.3|28549.7|28527.3|28523.7|920
1599224100000|2020-09-04 12:55:00|28534.8|28531.2|28510.3|28506.7|28542.8|28539.2|28498.3|28494.7|892
1599224400000|2020-09-04 13:00:00|28508.3|28504.7|28544.3|28540.7|28553.8|28550.2|28497.3|28493.7|1018
1599224700000|2020-09-04 13:05:00|28544.8|28541.2|28506.3|28502.7|28545.3|28541.7|28506.3|28502.7|822
1599225000000|2020-09-04 13:10:00|28505.8|28502.2|28517.8|28514.2|28520.3|28516.7|28492.3|28488.7|809
1599225300000|2020-09-04 13:15:00|28518.3|28514.7|28530.3|28526.7|28532.3|28528.7|28507.8|28504.2|759
1599225600000|2020-09-04 13:20:00|28528.3|28524.7|28530.3|28526.7|28541.3|28537.7|28521.8|28518.2|780
1599225900000|2020-09-04 13:25:00|28529.8|28526.2|28456.8|28453.2|28529.8|28526.2|28445.3|28441.7|1751
1599226200000|2020-09-04 13:30:00|28456.2|28453.8|28509.7|28507.3|28511.2|28508.8|28407.2|28404.8|7957
1599226500000|2020-09-04 13:35:00|28510.2|28507.8|28441.7|28439.3|28544.2|28541.8|28436.7|28434.3|5243
1599226800000|2020-09-04 13:40:00|28441.2|28438.8|28507.7|28505.3|28536.2|28533.8|28436.2|28433.8|6147
1599227100000|2020-09-04 13:45:00|28508.7|28506.3|28435.7|28433.3|28520.2|28517.8|28421.7|28419.3|5637
1599227400000|2020-09-04 13:50:00|28435.2|28432.8|28364.2|28361.8|28466.7|28464.3|28349.7|28347.3|6260
1599227700000|2020-09-04 13:55:00|28365.7|28363.3|28325.7|28323.3|28393.7|28391.3|28312.7|28310.3|7843
1599228000000|2020-09-04 14:00:00|28326.2|28323.8|28388.2|28385.8|28431.7|28429.3|28315.7|28313.3|6651
1599228300000|2020-09-04 14:05:00|28388.7|28386.3|28374.7|28372.3|28410.2|28407.8|28356.2|28353.8|4831
1599228600000|2020-09-04 14:10:00|28375.7|28373.3|28255.2|28252.8|28390.7|28388.3|28248.7|28246.3|5697
1599228900000|2020-09-04 14:15:00|28255.7|28253.3|28108.2|28105.8|28295.7|28293.3|28101.2|28098.8|8913
1599229200000|2020-09-04 14:20:00|28106.7|28104.3|28111.7|28109.3|28177.2|28174.8|28064.7|28062.3|9261
1599229500000|2020-09-04 14:25:00|28112.7|28110.3|28009.7|28007.3|28160.7|28158.3|27997.2|27994.8|8084
1599229800000|2020-09-04 14:30:00|28009.2|28006.8|27983.7|27981.3|28081.7|28079.3|27976.7|27974.3|6144
1599230100000|2020-09-04 14:35:00|27983.2|27980.8|27902.2|27899.8|28010.7|28008.3|27766.7|27764.3|8821
1599230400000|2020-09-04 14:40:00|27901.7|27899.3|27721.9|27719.5|27905.7|27903.3|27706.9|27704.5|8177
1599230700000|2020-09-04 14:45:00|27719.9|27717.5|27870.4|27868|27882.4|27880|27717.4|27715|6733
1599231000000|2020-09-04 14:50:00|27867.9|27865.5|27858.4|27856|27868.4|27866|27770.4|27768|6491
1599231300000|2020-09-04 14:55:00|27858.9|27856.5|27887.4|27885|27935.4|27933|27836.9|27834.5|5297
1599231600000|2020-09-04 15:00:00|27883.9|27881.5|27889.9|27887.5|27915.9|27913.5|27817.4|27815|4508
1599231900000|2020-09-04 15:05:00|27889.4|27887|27803.9|27801.5|27899.4|27897|27781.4|27779|2694
1599232200000|2020-09-04 15:10:00|27803.4|27801|27833.9|27831.5|27857.4|27855|27771.4|27769|2865
1599232500000|2020-09-04 15:15:00|27833.4|27831|27821.4|27819|27864.9|27862.5|27750.4|27748|3328
1599232800000|2020-09-04 15:20:00|27820.4|27818|27737.4|27735|27820.4|27818|27732.4|27730|4090
1599233100000|2020-09-04 15:25:00|27736.9|27734.5|27724.4|27722|27741.9|27739.5|27660.4|27658|5366
1599233400000|2020-09-04 15:30:00|27723.9|27721.5|27811.4|27809|27811.4|27809|27713.4|27711|4380
1599233700000|2020-09-04 15:35:00|27809.4|27807|27797.9|27795.5|27828.4|27826|27783.4|27781|3098
1599234000000|2020-09-04 15:40:00|27798.4|27796|27700.4|27698|27812.4|27810|27693.4|27691|3893
1599234300000|2020-09-04 15:45:00|27699.9|27697.5|27729.9|27727.5|27757.4|27755|27696.9|27694.5|4330
1599234600000|2020-09-04 15:50:00|27730.4|27728|27838.4|27836|27843.9|27841.5|27694.4|27692|4032
1599234900000|2020-09-04 15:55:00|27837.9|27835.5|27843.4|27841|27862.9|27860.5|27775.9|27773.5|4809
1599235200000|2020-09-04 16:00:00|27844.4|27842|27860.4|27858|27892.4|27890|27826.4|27824|4046
1599235500000|2020-09-04 16:05:00|27860.9|27858.5|27816.4|27814|27891.9|27889.5|27807.9|27805.5|3077
1599235800000|2020-09-04 16:10:00|27816.9|27814.5|27842.9|27840.5|27867.9|27865.5|27797.4|27795|2378
1599236100000|2020-09-04 16:15:00|27842.4|27840|27802.4|27800|27866.4|27864|27772.4|27770|2284
1599236400000|2020-09-04 16:20:00|27801.9|27799.5|27886.4|27884|27892.9|27890.5|27780.4|27778|2463
1599236700000|2020-09-04 16:25:00|27884.9|27882.5|27935.9|27933.5|27942.4|27940|27868.9|27866.5|3476
1599237000000|2020-09-04 16:30:00|27936.4|27934|27974.4|27972|27980.4|27978|27910.9|27908.5|3369
1599237300000|2020-09-04 16:35:00|27974.9|27972.5|27985.4|27983|28007.4|28005|27962.4|27960|2936
1599237600000|2020-09-04 16:40:00|27984.4|27982|28001.4|27999|28031.4|28029|27961.9|27959.5|3064
1599237900000|2020-09-04 16:45:00|28001.9|27999.5|27990.4|27988|28055.9|28053.5|27983.4|27981|3876
1599238200000|2020-09-04 16:50:00|27990.9|27988.5|27989.4|27987|28017.4|28015|27950.9|27948.5|3131
1599238500000|2020-09-04 16:55:00|27988.9|27986.5|28001.9|27999.5|28012.4|28010|27962.4|27960|2127
1599238800000|2020-09-04 17:00:00|28002.9|28000.5|27926.9|27924.5|28002.9|28000.5|27922.9|27920.5|2379
1599239100000|2020-09-04 17:05:00|27927.4|27925|27944.4|27942|27957.9|27955.5|27914.9|27912.5|1847
1599239400000|2020-09-04 17:10:00|27944.9|27942.5|27958.4|27956|27963.9|27961.5|27920.9|27918.5|1849
1599239700000|2020-09-04 17:15:00|27958.9|27956.5|27867.4|27865|27959.4|27957|27864.4|27862|1918
1599240000000|2020-09-04 17:20:00|27866.9|27864.5|27927.9|27925.5|27945.9|27943.5|27862.9|27860.5|1647
1599240300000|2020-09-04 17:25:00|27927.4|27925|27923.4|27921|27968.9|27966.5|27918.9|27916.5|1404
1599240600000|2020-09-04 17:30:00|27923.9|27921.5|27884.4|27882|27925.9|27923.5|27860.9|27858.5|2376
1599240900000|2020-09-04 17:35:00|27883.9|27881.5|27940.9|27938.5|27956.9|27954.5|27863.9|27861.5|1859
1599241200000|2020-09-04 17:40:00|27940.4|27938|27933.9|27931.5|27959.4|27957|27913.4|27911|1149
1599241500000|2020-09-04 17:45:00|27933.4|27931|27965.9|27963.5|27993.9|27991.5|27924.9|27922.5|1598
1599241800000|2020-09-04 17:50:00|27965.4|27963|27987.4|27985|27987.4|27985|27907.9|27905.5|1670
1599242100000|2020-09-04 17:55:00|27987.9|27985.5|27988.9|27986.5|28006.9|28004.5|27964.9|27962.5|1250
1599242400000|2020-09-04 18:00:00|27987.9|27985.5|27968.9|27966.5|28027.9|28025.5|27962.9|27960.5|1693
1599242700000|2020-09-04 18:05:00|27969.4|27967|27980.9|27978.5|28012.9|28010.5|27955.9|27953.5|1364
1599243000000|2020-09-04 18:10:00|27979.9|27977.5|27949.9|27947.5|27990.9|27988.5|27943.9|27941.5|1404
1599243300000|2020-09-04 18:15:00|27949.4|27947|28005.9|28003.5|28021.4|28019|27938.9|27936.5|2114
1599243600000|2020-09-04 18:20:00|28006.4|28004|28014.4|28012|28045.9|28043.5|27981.4|27979|1701
1599243900000|2020-09-04 18:25:00|28015.9|28013.5|28079.4|28077|28086.4|28084|28012.4|28010|1756
1599244200000|2020-09-04 18:30:00|28078.9|28076.5|28072.4|28070|28086.9|28084.5|28051.9|28049.5|1653
1599244500000|2020-09-04 18:35:00|28071.9|28069.5|28190.9|28188.5|28197.4|28195|28071.9|28069.5|3054
1599244800000|2020-09-04 18:40:00|28189.4|28187|28213.4|28211|28243.4|28241|28181.9|28179.5|2187
1599245100000|2020-09-04 18:45:00|28212.9|28210.5|28251.9|28249.5|28307.4|28305|28212.9|28210.5|2830
1599245400000|2020-09-04 18:50:00|28251.4|28249|28219.9|28217.5|28264.9|28262.5|28208.9|28206.5|2160
1599245700000|2020-09-04 18:55:00|28221.4|28219|28294.9|28292.5|28301.9|28299.5|28221.4|28219|2595
1599246000000|2020-09-04 19:00:00|28295.4|28293|28279.9|28277.5|28303.4|28301|28240.9|28238.5|2646
1599246300000|2020-09-04 19:05:00|28279.4|28277|28291.4|28289|28302.9|28300.5|28251.9|28249.5|2667
1599246600000|2020-09-04 19:10:00|28291.9|28289.5|28213.9|28211.5|28295.4|28293|28213.9|28211.5|3131
1599246900000|2020-09-04 19:15:00|28213.4|28211|28307.9|28305.5|28334.9|28332.5|28213.4|28211|3152
1599247200000|2020-09-04 19:20:00|28307.4|28305|28325.3|28322.9|28335.3|28332.9|28303.8|28301.4|1982
1599247500000|2020-09-04 19:25:00|28325.8|28323.4|28314.3|28311.9|28352.8|28350.4|28279.3|28276.9|2609
1599247800000|2020-09-04 19:30:00|28314.8|28312.4|28280.8|28278.4|28316.3|28313.9|28251.8|28249.4|3317
1599248100000|2020-09-04 19:35:00|28281.3|28278.9|28177.3|28174.9|28294.3|28291.9|28147.3|28144.9|4894
1599248400000|2020-09-04 19:40:00|28176.8|28174.4|28162.8|28160.4|28209.3|28206.9|28151.3|28148.9|2814
1599248700000|2020-09-04 19:45:00|28163.8|28161.4|28122.3|28119.9|28244.3|28241.9|28117.8|28115.4|3151
1599249000000|2020-09-04 19:50:00|28110.3|28107.9|28160.8|28158.4|28192.8|28190.4|28109.3|28106.9|4319
1599249300000|2020-09-04 19:55:00|28159.3|28156.9|28134.3|28131.9|28194.3|28191.9|28127.3|28124.9|5180
1599249600000|2020-09-04 20:00:00|28136.3|28133.9|28132.5|28127.7|28173.5|28168.7|28118.5|28113.7|3279
1599249900000|2020-09-04 20:05:00|28133|28128.2|28123.5|28118.7|28143.5|28138.7|28099.5|28094.7|1299
1599250200000|2020-09-04 20:10:00|28123|28118.2|28106|28096.2|28132.5|28127.7|28086.5|28081.7|1077
1599250500000|2020-09-04 20:15:00|28107|28097.2|28106.7|28096.9|28114.5|28104.7|28102.2|28092.4|1
1599250800000|2020-09-04 20:20:00|28106.8|28097|28115.6|28105.8|28115.8|28106|28106.8|28097|0
1599251100000|2020-09-04 20:25:00|28115.9|28106.1|28114.1|28104.3|28117.4|28107.6|28114.1|28104.3|0
1599251400000|2020-09-04 20:30:00|28109.2|28099.4|28115.5|28110.7|28121.5|28116.7|28090.5|28085.7|380
1599251700000|2020-09-04 20:35:00|28116.5|28111.7|28110.5|28105.7|28116.5|28111.7|28098.5|28093.7|74
1599252000000|2020-09-04 20:40:00|28109.5|28104.7|28088.5|28083.7|28114.5|28109.7|28087.5|28082.7|85
1599252300000|2020-09-04 20:45:00|28090.5|28085.7|28090.5|28085.7|28099.5|28094.7|28085.5|28080.7|74
1599252600000|2020-09-04 20:50:00|28089.5|28084.7|28085.5|28080.7|28094.5|28089.7|28085.5|28080.7|41
1599252900000|2020-09-04 20:55:00|28089.5|28084.7|28087.1|28077.3|28095.5|28090.7|28081.5|28076.7|53
1599429600000|2020-09-06 22:00:00|28158.5|28153.7|28042.5|28037.7|28166.5|28161.7|28004.5|27999.7|536
1599429900000|2020-09-06 22:05:00|28044|28039.2|27984.5|27979.7|28054|28049.2|27949.5|27944.7|323
1599430200000|2020-09-06 22:10:00|27986|27981.2|27991|27986.2|28023.5|28018.7|27972.5|27967.7|430
1599430500000|2020-09-06 22:15:00|27993|27988.2|27933.5|27928.7|27995|27990.2|27906.5|27901.7|466
1599430800000|2020-09-06 22:20:00|27932|27927.2|27993|27988.2|28004.5|27999.7|27921.5|27916.7|461
1599431100000|2020-09-06 22:25:00|27992.5|27987.7|27984|27979.2|27998|27993.2|27944|27939.2|183
1599431400000|2020-09-06 22:30:00|27985|27980.2|28010|28005.2|28017|28012.2|27976.5|27971.7|366
1599431700000|2020-09-06 22:35:00|28010.5|28005.7|28038|28033.2|28045|28040.2|27994|27989.2|330
1599432000000|2020-09-06 22:40:00|28037|28032.2|28054|28049.2|28064.5|28059.7|28032.5|28027.7|286
1599432300000|2020-09-06 22:45:00|28053|28048.2|28066|28061.2|28076|28071.2|28037|28032.2|130
1599432600000|2020-09-06 22:50:00|28065.5|28060.7|28091.5|28086.7|28103.5|28098.7|28060.5|28055.7|129
1599432900000|2020-09-06 22:55:00|28091|28086.2|28072|28067.2|28092.5|28087.7|28071.5|28066.7|114
1599433200000|2020-09-06 23:00:00|28078|28073.2|28091.5|28086.7|28103.5|28098.7|28078|28073.2|118
1599433500000|2020-09-06 23:05:00|28091|28086.2|28102.5|28097.7|28120.5|28115.7|28089|28084.2|119
1599433800000|2020-09-06 23:10:00|28103|28098.2|28103.5|28098.7|28114|28109.2|28090|28085.2|57
1599434100000|2020-09-06 23:15:00|28103|28098.2|28081.5|28076.7|28107.5|28102.7|28072|28067.2|87
1599434400000|2020-09-06 23:20:00|28082|28077.2|28070.5|28065.7|28086|28081.2|28066|28061.2|52
1599434700000|2020-09-06 23:25:00|28071|28066.2|28090|28085.2|28104.5|28099.7|28053|28048.2|291
1599435000000|2020-09-06 23:30:00|28090.5|28085.7|28142|28137.2|28163.5|28158.7|28086.5|28081.7|413
1599435300000|2020-09-06 23:35:00|28143.5|28138.7|28143.5|28138.7|28155.5|28150.7|28135|28130.2|140
1599435600000|2020-09-06 23:40:00|28144|28139.2|28148.5|28143.7|28165.5|28160.7|28136|28131.2|120
1599435900000|2020-09-06 23:45:00|28148|28143.2|28113.5|28108.7|28148|28143.2|28113.5|28108.7|282
1599436200000|2020-09-06 23:50:00|28113|28108.2|28084.5|28079.7|28129.5|28124.7|28082.5|28077.7|287
1599436500000|2020-09-06 23:55:00|28085|28080.2|28082.5|28077.7|28113.5|28108.7|28069.5|28064.7|265
1599436800000|2020-09-07 00:00:00|28083|28078.2|28092.5|28087.7|28097.5|28092.7|28069|28064.2|211
1599437100000|2020-09-07 00:05:00|28093|28088.2|28079.5|28074.7|28110|28105.2|28066.5|28061.7|289
1599437400000|2020-09-07 00:10:00|28079|28074.2|28022.5|28017.7|28079|28074.2|28017|28012.2|434
1599437700000|2020-09-07 00:15:00|28023|28018.2|28045|28040.2|28056.5|28051.7|28014|28009.2|382
1599438000000|2020-09-07 00:20:00|28044.5|28039.7|28066|28061.2|28068|28063.2|28044.5|28039.7|184
1599438300000|2020-09-07 00:25:00|28066.5|28061.7|28065.5|28060.7|28097|28092.2|28064.5|28059.7|305
1599438600000|2020-09-07 00:30:00|28065|28060.2|28128|28123.2|28132|28127.2|28063|28058.2|508
1599438900000|2020-09-07 00:35:00|28127.5|28122.7|28117|28112.2|28147.5|28142.7|28115.5|28110.7|374
1599439200000|2020-09-07 00:40:00|28117.5|28112.7|28149|28144.2|28160.5|28155.7|28117.5|28112.7|336
1599439500000|2020-09-07 00:45:00|28148.5|28143.7|28199.5|28194.7|28209|28204.2|28148.5|28143.7|547
1599439800000|2020-09-07 00:50:00|28200|28195.2|28176.5|28171.7|28205|28200.2|28173.5|28168.7|314
1599440100000|2020-09-07 00:55:00|28176|28171.2|28166|28161.2|28181.5|28176.7|28156.5|28151.7|235
1599440400000|2020-09-07 01:00:00|28166.5|28161.7|28185.5|28180.7|28198|28193.2|28161|28156.2|266
1599440700000|2020-09-07 01:05:00|28186|28181.2|28190|28185.2|28205|28200.2|28184|28179.2|274
1599441000000|2020-09-07 01:10:00|28190.5|28185.7|28172|28167.2|28201.5|28196.7|28165|28160.2|264
1599441300000|2020-09-07 01:15:00|28172.5|28167.7|28144|28139.2|28184|28179.2|28138.5|28133.7|259
1599441600000|2020-09-07 01:20:00|28143.5|28138.7|28164.5|28159.7|28166|28161.2|28135|28130.2|196
1599441900000|2020-09-07 01:25:00|28164|28159.2|28171|28166.2|28174|28169.2|28147|28142.2|120
1599442200000|2020-09-07 01:30:00|28171.5|28166.7|28188|28183.2|28201|28196.2|28168|28163.2|254
1599442500000|2020-09-07 01:35:00|28188.5|28183.7|28198|28193.2|28207|28202.2|28175|28170.2|181
1599442800000|2020-09-07 01:40:00|28197.5|28192.7|28190|28185.2|28211.5|28206.7|28186.5|28181.7|191
1599443100000|2020-09-07 01:45:00|28189.5|28184.7|28204.5|28199.7|28214|28209.2|28189.5|28184.7|142
1599443400000|2020-09-07 01:50:00|28205|28200.2|28185.5|28180.7|28212|28207.2|28180|28175.2|150
1599443700000|2020-09-07 01:55:00|28185|28180.2|28178|28173.2|28193|28188.2|28172|28167.2|173
1599444000000|2020-09-07 02:00:00|28178.5|28173.7|28160|28155.2|28193|28188.2|28148|28143.2|223
1599444300000|2020-09-07 02:05:00|28159.5|28154.7|28141|28136.2|28165|28160.2|28138|28133.2|180
1599444600000|2020-09-07 02:10:00|28142|28137.2|28109|28104.2|28159|28154.2|28108.5|28103.7|244
1599444900000|2020-09-07 02:15:00|28108.5|28103.7|28075|28070.2|28120|28115.2|28074|28069.2|325
1599445200000|2020-09-07 02:20:00|28075.5|28070.7|28092.5|28087.7|28098|28093.2|28065|28060.2|211
1599445500000|2020-09-07 02:25:00|28092|28087.2|28111|28106.2|28113.5|28108.7|28091|28086.2|127
1599445800000|2020-09-07 02:30:00|28110.5|28105.7|28105.5|28100.7|28114|28109.2|28091.5|28086.7|162
1599446100000|2020-09-07 02:35:00|28106|28101.2|28116|28111.2|28117|28112.2|28093|28088.2|120
1599446400000|2020-09-07 02:40:00|28115.5|28110.7|28100|28095.2|28117|28112.2|28100|28095.2|108
1599446700000|2020-09-07 02:45:00|28100.5|28095.7|28119|28114.2|28126|28121.2|28094.5|28089.7|112
1599447000000|2020-09-07 02:50:00|28119.5|28114.7|28124|28119.2|28129|28124.2|28110.5|28105.7|90
1599447300000|2020-09-07 02:55:00|28124.5|28119.7|28131|28126.2|28134.5|28129.7|28116|28111.2|79
1599447600000|2020-09-07 03:00:00|28130.5|28125.7|28149.5|28144.7|28158|28153.2|28119.5|28114.7|196
1599447900000|2020-09-07 03:05:00|28150|28145.2|28148|28143.2|28161|28156.2|28146|28141.2|112
1599448200000|2020-09-07 03:10:00|28146.5|28141.7|28142|28137.2|28152.5|28147.7|28140|28135.2|106
1599448500000|2020-09-07 03:15:00|28141.5|28136.7|28151.5|28146.7|28158.5|28153.7|28140.5|28135.7|58
1599448800000|2020-09-07 03:20:00|28152|28147.2|28140|28135.2|28152|28147.2|28134|28129.2|51
1599449100000|2020-09-07 03:25:00|28140.5|28135.7|28140|28135.2|28147|28142.2|28137|28132.2|58
1599449400000|2020-09-07 03:30:00|28140.5|28135.7|28146.5|28141.7|28146.5|28141.7|28129|28124.2|78
1599449700000|2020-09-07 03:35:00|28147|28142.2|28138|28133.2|28151.5|28146.7|28135|28130.2|49
1599450000000|2020-09-07 03:40:00|28138.5|28133.7|28144|28139.2|28145.5|28140.7|28135|28130.2|25
1599450300000|2020-09-07 03:45:00|28143.5|28138.7|28146|28141.2|28146|28141.2|28139|28134.2|17
1599450600000|2020-09-07 03:50:00|28145.5|28140.7|28137|28132.2|28146|28141.2|28137|28132.2|15
1599450900000|2020-09-07 03:55:00|28137.5|28132.7|28152|28147.2|28160|28155.2|28135|28130.2|49
1599451200000|2020-09-07 04:00:00|28151.5|28146.7|28136.5|28131.7|28152|28147.2|28135|28130.2|85
1599451500000|2020-09-07 04:05:00|28135.5|28130.7|28118|28113.2|28136.5|28131.7|28107|28102.2|227
1599451800000|2020-09-07 04:10:00|28118.5|28113.7|28101.5|28096.7|28121.5|28116.7|28089|28084.2|140
1599452100000|2020-09-07 04:15:00|28102|28097.2|28098|28093.2|28107|28102.2|28094|28089.2|101
1599452400000|2020-09-07 04:20:00|28101|28096.2|28107.5|28102.7|28110|28105.2|28094|28089.2|76
1599452700000|2020-09-07 04:25:00|28109|28104.2|28113|28108.2|28113|28108.2|28094|28089.2|108
1599453000000|2020-09-07 04:30:00|28112.5|28107.7|28133|28128.2|28133|28128.2|28110|28105.2|90
1599453300000|2020-09-07 04:35:00|28132.5|28127.7|28133.5|28128.7|28136.5|28131.7|28124.5|28119.7|125
1599453600000|2020-09-07 04:40:00|28134|28129.2|28138.5|28133.7|28145.5|28140.7|28128|28123.2|96
1599453900000|2020-09-07 04:45:00|28139|28134.2|28118|28113.2|28143|28138.2|28117.5|28112.7|145
1599454200000|2020-09-07 04:50:00|28118.5|28113.7|28103|28098.2|28126.5|28121.7|28103|28098.2|135
1599454500000|2020-09-07 04:55:00|28102.5|28097.7|28098.5|28093.7|28115.5|28110.7|28098|28093.2|64
1599454800000|2020-09-07 05:00:00|28099|28094.2|28101|28096.2|28102|28097.2|28086|28081.2|146
1599455100000|2020-09-07 05:05:00|28101.5|28096.7|28100|28095.2|28118|28113.2|28097|28092.2|131
1599455400000|2020-09-07 05:10:00|28100.5|28095.7|28100|28095.2|28103|28098.2|28093|28088.2|51
1599455700000|2020-09-07 05:15:00|28100.5|28095.7|28095|28090.2|28100.5|28095.7|28084|28079.2|101
1599456000000|2020-09-07 05:20:00|28094.5|28089.7|28094.5|28089.7|28102.5|28097.7|28086.5|28081.7|198
1599456300000|2020-09-07 05:25:00|28095|28090.2|28090|28085.2|28103.5|28098.7|28084.5|28079.7|137
1599456600000|2020-09-07 05:30:00|28090.5|28085.7|28099.5|28094.7|28109|28104.2|28078|28073.2|198
1599456900000|2020-09-07 05:35:00|28099|28094.2|28081|28076.2|28110|28105.2|28073.5|28068.7|182
1599457200000|2020-09-07 05:40:00|28080.5|28075.7|28104|28099.2|28104|28099.2|28080.5|28075.7|122
1599457500000|2020-09-07 05:45:00|28104.5|28099.7|28120.5|28115.7|28132|28127.2|28093|28088.2|243
1599457800000|2020-09-07 05:50:00|28121|28116.2|28097|28092.2|28131.5|28126.7|28090|28085.2|138
1599458100000|2020-09-07 05:55:00|28095|28090.2|28083.5|28078.7|28097.5|28092.7|28057|28052.2|430
1599458400000|2020-09-07 06:00:00|28082.9|28079.3|28116.4|28112.8|28135.9|28132.3|28073.9|28070.3|392
1599458700000|2020-09-07 06:05:00|28115.9|28112.3|28050.4|28046.8|28121.4|28117.8|28032.9|28029.3|769
1599459000000|2020-09-07 06:10:00|28049.9|28046.3|28052.4|28048.8|28084.9|28081.3|28046.4|28042.8|284
1599459300000|2020-09-07 06:15:00|28051.9|28048.3|28056.4|28052.8|28071.9|28068.3|28032.9|28029.3|348
1599459600000|2020-09-07 06:20:00|28056.9|28053.3|28018.4|28014.8|28067.4|28063.8|28017.4|28013.8|469
1599459900000|2020-09-07 06:25:00|28018.9|28015.3|27998.4|27994.8|28029.9|28026.3|27988.4|27984.8|758
1599460200000|2020-09-07 06:30:00|27998.9|27995.3|28035.9|28032.3|28037.4|28033.8|27992.9|27989.3|490
1599460500000|2020-09-07 06:35:00|28036.4|28032.8|28035.4|28031.8|28040.9|28037.3|28014.4|28010.8|229
1599460800000|2020-09-07 06:40:00|28034.9|28031.3|28043.4|28039.8|28058.4|28054.8|28022.4|28018.8|293
1599461100000|2020-09-07 06:45:00|28045.4|28041.8|28028.4|28024.8|28052.4|28048.8|28023.4|28019.8|264
1599461400000|2020-09-07 06:50:00|28028.9|28025.3|28039.4|28035.8|28051.9|28048.3|28010.9|28007.3|399
1599461700000|2020-09-07 06:55:00|28037.9|28034.3|28037.4|28033.8|28049.9|28046.3|28017.4|28013.8|495
1599462000000|2020-09-07 07:00:00|28038.4|28034.8|28068.4|28064.8|28074.9|28071.3|28013.9|28010.3|735
1599462300000|2020-09-07 07:05:00|28068.9|28065.3|28094.9|28091.3|28111.4|28107.8|28058.4|28054.8|494
1599462600000|2020-09-07 07:10:00|28095.4|28091.8|28076.9|28073.3|28115.9|28112.3|28075.9|28072.3|556
1599462900000|2020-09-07 07:15:00|28077.9|28074.3|28040.9|28037.3|28078.9|28075.3|28008.9|28005.3|742
1599463200000|2020-09-07 07:20:00|28040.4|28036.8|28081.9|28078.3|28117.9|28114.3|28034.9|28031.3|723
1599463500000|2020-09-07 07:25:00|28081.4|28077.8|28052.4|28048.8|28098.9|28095.3|28051.4|28047.8|359
1599463800000|2020-09-07 07:30:00|28055.4|28051.8|28056.9|28053.3|28114.9|28111.3|28047.9|28044.3|652
1599464100000|2020-09-07 07:35:00|28056.4|28052.8|28063.4|28059.8|28068.9|28065.3|28038.9|28035.3|377
1599464400000|2020-09-07 07:40:00|28063.9|28060.3|28087.4|28083.8|28093.4|28089.8|28063.4|28059.8|422
1599464700000|2020-09-07 07:45:00|28087.9|28084.3|28090.9|28087.3|28113.9|28110.3|28071.9|28068.3|483
1599465000000|2020-09-07 07:50:00|28091.4|28087.8|28096.9|28093.3|28109.9|28106.3|28071.4|28067.8|461
1599465300000|2020-09-07 07:55:00|28097.4|28093.8|28086.4|28082.8|28101.9|28098.3|28070.9|28067.3|337
1599465600000|2020-09-07 08:00:00|28091.4|28087.8|28116.9|28113.3|28120.4|28116.8|28067.4|28063.8|533
1599465900000|2020-09-07 08:05:00|28116.4|28112.8|28133.9|28130.3|28147.9|28144.3|28107.4|28103.8|677
1599466200000|2020-09-07 08:10:00|28134.4|28130.8|28137.9|28134.3|28147.9|28144.3|28127.9|28124.3|330
1599466500000|2020-09-07 08:15:00|28137.4|28133.8|28117.9|28114.3|28138.9|28135.3|28097.9|28094.3|346
1599466800000|2020-09-07 08:20:00|28117.4|28113.8|28144.9|28141.3|28147.9|28144.3|28110.9|28107.3|357
1599467100000|2020-09-07 08:25:00|28144.4|28140.8|28133.9|28130.3|28158.4|28154.8|28132.9|28129.3|331
1599467400000|2020-09-07 08:30:00|28135.4|28131.8|28131.4|28127.8|28169.9|28166.3|28129.9|28126.3|350
1599467700000|2020-09-07 08:35:00|28130.9|28127.3|28162.4|28158.8|28165.9|28162.3|28127.4|28123.8|331
1599468000000|2020-09-07 08:40:00|28161.9|28158.3|28118.4|28114.8|28164.4|28160.8|28113.9|28110.3|355
1599468300000|2020-09-07 08:45:00|28117.9|28114.3|28125.9|28122.3|28129.9|28126.3|28112.4|28108.8|186
1599468600000|2020-09-07 08:50:00|28126.4|28122.8|28101.9|28098.3|28127.9|28124.3|28086.9|28083.3|300
1599468900000|2020-09-07 08:55:00|28101.4|28097.8|28094.9|28091.3|28106.9|28103.3|28082.9|28079.3|224
1599469200000|2020-09-07 09:00:00|28095.9|28092.3|28080.9|28077.3|28105.4|28101.8|28072.9|28069.3|317
1599469500000|2020-09-07 09:05:00|28080.4|28076.8|28098.9|28095.3|28107.9|28104.3|28063.9|28060.3|349
1599469800000|2020-09-07 09:10:00|28098.4|28094.8|28106.9|28103.3|28110.9|28107.3|28087.4|28083.8|213
1599470100000|2020-09-07 09:15:00|28107.4|28103.8|28145.4|28141.8|28159.4|28155.8|28107.4|28103.8|385
1599470400000|2020-09-07 09:20:00|28145.9|28142.3|28142.9|28139.3|28150.9|28147.3|28133.9|28130.3|155
1599470700000|2020-09-07 09:25:00|28142.4|28138.8|28118.4|28114.8|28145.4|28141.8|28116.4|28112.8|169
1599471000000|2020-09-07 09:30:00|28116.9|28113.3|28135.4|28131.8|28138.9|28135.3|28114.4|28110.8|130
1599471300000|2020-09-07 09:35:00|28134.9|28131.3|28142.9|28139.3|28156.4|28152.8|28131.4|28127.8|302
1599471600000|2020-09-07 09:40:00|28143.4|28139.8|28141.9|28138.3|28155.9|28152.3|28128.4|28124.8|218
1599471900000|2020-09-07 09:45:00|28142.4|28138.8|28123.4|28119.8|28156.4|28152.8|28122.4|28118.8|147
1599472200000|2020-09-07 09:50:00|28123.9|28120.3|28118.4|28114.8|28129.9|28126.3|28115.9|28112.3|80
1599472500000|2020-09-07 09:55:00|28118.9|28115.3|28107.9|28104.3|28125.4|28121.8|28092.4|28088.8|153
1599472800000|2020-09-07 10:00:00|28107.4|28103.8|28097.4|28093.8|28108.4|28104.8|28086.4|28082.8|151
1599473100000|2020-09-07 10:05:00|28097.9|28094.3|28125.4|28121.8|28126.4|28122.8|28089.4|28085.8|150
1599473400000|2020-09-07 10:10:00|28124.9|28121.3|28134.4|28130.8|28143.9|28140.3|28122.9|28119.3|110
1599473700000|2020-09-07 10:15:00|28133.9|28130.3|28133.9|28130.3|28138.9|28135.3|28123.4|28119.8|200
1599474000000|2020-09-07 10:20:00|28133.4|28129.8|28135.4|28131.8|28149.9|28146.3|28133.4|28129.8|154
1599474300000|2020-09-07 10:25:00|28135.9|28132.3|28136.4|28132.8|28138.4|28134.8|28120.4|28116.8|114
1599474600000|2020-09-07 10:30:00|28136.9|28133.3|28143.9|28140.3|28152.9|28149.3|28136.9|28133.3|138
1599474900000|2020-09-07 10:35:00|28143.4|28139.8|28127.9|28124.3|28152.4|28148.8|28125.9|28122.3|217
1599475200000|2020-09-07 10:40:00|28127.4|28123.8|28144.9|28141.3|28152.9|28149.3|28125.9|28122.3|77
1599475500000|2020-09-07 10:45:00|28145.4|28141.8|28153.9|28150.3|28159.9|28156.3|28145.4|28141.8|195
1599475800000|2020-09-07 10:50:00|28154.4|28150.8|28135.4|28131.8|28158.9|28155.3|28133.9|28130.3|202
1599476100000|2020-09-07 10:55:00|28134.9|28131.3|28123.9|28120.3|28143.4|28139.8|28118.9|28115.3|136
1599476400000|2020-09-07 11:00:00|28124.4|28120.8|28109.9|28106.3|28137.9|28134.3|28108.4|28104.8|266
1599476700000|2020-09-07 11:05:00|28110.4|28106.8|28128.9|28125.3|28135.9|28132.3|28109.9|28106.3|170
1599477000000|2020-09-07 11:10:00|28129.4|28125.8|28149.9|28146.3|28155.9|28152.3|28129.4|28125.8|194
1599477300000|2020-09-07 11:15:00|28150.4|28146.8|28159.4|28155.8|28164.9|28161.3|28149.9|28146.3|130
1599477600000|2020-09-07 11:20:00|28158.9|28155.3|28170.9|28167.3|28174.4|28170.8|28156.9|28153.3|179
1599477900000|2020-09-07 11:25:00|28171.4|28167.8|28173.9|28170.3|28187.9|28184.3|28168.9|28165.3|370
1599478200000|2020-09-07 11:30:00|28173.4|28169.8|28184.9|28181.3|28187.9|28184.3|28169.9|28166.3|141
1599478500000|2020-09-07 11:35:00|28184.4|28180.8|28202.4|28198.8|28202.9|28199.3|28183.9|28180.3|321
1599478800000|2020-09-07 11:40:00|28201.9|28198.3|28218.4|28214.8|28218.9|28215.3|28187.9|28184.3|383
1599479100000|2020-09-07 11:45:00|28217.9|28214.3|28206.9|28203.3|28229.4|28225.8|28200.4|28196.8|345
1599479400000|2020-09-07 11:50:00|28206.4|28202.8|28195.9|28192.3|28219.4|28215.8|28191.4|28187.8|207
1599479700000|2020-09-07 11:55:00|28195.4|28191.8|28200.9|28197.3|28205.9|28202.3|28184.4|28180.8|157
1599480000000|2020-09-07 12:00:00|28198.9|28195.3|28222.4|28218.8|28224.9|28221.3|28197.9|28194.3|236
1599480300000|2020-09-07 12:05:00|28221.4|28217.8|28219.9|28216.3|28227.4|28223.8|28215.9|28212.3|176
1599480600000|2020-09-07 12:10:00|28219.4|28215.8|28216.9|28213.3|28229.9|28226.3|28208.4|28204.8|157
1599480900000|2020-09-07 12:15:00|28217.4|28213.8|28195.9|28192.3|28224.9|28221.3|28194.9|28191.3|194
1599481200000|2020-09-07 12:20:00|28196.4|28192.8|28192.9|28189.3|28203.9|28200.3|28187.9|28184.3|222
1599481500000|2020-09-07 12:25:00|28192.4|28188.8|28201.9|28198.3|28204.9|28201.3|28178.9|28175.3|279
1599481800000|2020-09-07 12:30:00|28201.4|28197.8|28187.9|28184.3|28210.9|28207.3|28187.9|28184.3|254
1599482100000|2020-09-07 12:35:00|28188.4|28184.8|28186.4|28182.8|28190.9|28187.3|28177.4|28173.8|121
1599482400000|2020-09-07 12:40:00|28186.9|28183.3|28196.4|28192.8|28203.9|28200.3|28181.9|28178.3|195
1599482700000|2020-09-07 12:45:00|28195.9|28192.3|28207.9|28204.3|28211.4|28207.8|28194.4|28190.8|137
1599483000000|2020-09-07 12:50:00|28207.4|28203.8|28197.4|28193.8|28218.4|28214.8|28191.4|28187.8|149
1599483300000|2020-09-07 12:55:00|28196.9|28193.3|28206.9|28203.3|28217.9|28214.3|28190.9|28187.3|175
1599483600000|2020-09-07 13:00:00|28202.4|28198.8|28185.9|28182.3|28203.9|28200.3|28174.9|28171.3|569
1599483900000|2020-09-07 13:05:00|28185.4|28181.8|28202.9|28199.3|28205.9|28202.3|28184.9|28181.3|284
1599484200000|2020-09-07 13:10:00|28202.4|28198.8|28203.9|28200.3|28208.9|28205.3|28185.9|28182.3|210
1599484500000|2020-09-07 13:15:00|28204.4|28200.8|28204.9|28201.3|28209.4|28205.8|28195.9|28192.3|166
1599484800000|2020-09-07 13:20:00|28205.4|28201.8|28191.9|28188.3|28213.9|28210.3|28191.4|28187.8|238
1599485100000|2020-09-07 13:25:00|28191.4|28187.8|28204.9|28201.3|28207.9|28204.3|28183.4|28179.8|299
1599485400000|2020-09-07 13:30:00|28204.3|28201.9|28207.3|28204.9|28243.3|28240.9|28197.3|28194.9|1585
1599485700000|2020-09-07 13:35:00|28207.8|28205.4|28238.8|28236.4|28238.8|28236.4|28199.8|28197.4|625
1599486000000|2020-09-07 13:40:00|28238.3|28235.9|28246.3|28243.9|28255.3|28252.9|28227.3|28224.9|401
1599486300000|2020-09-07 13:45:00|28246.8|28244.4|28270.3|28267.9|28276.3|28273.9|28239.3|28236.9|734
1599486600000|2020-09-07 13:50:00|28270.8|28268.4|28263.3|28260.9|28275.3|28272.9|28247.8|28245.4|425
1599486900000|2020-09-07 13:55:00|28262.8|28260.4|28243.3|28240.9|28267.3|28264.9|28233.3|28230.9|418
1599487200000|2020-09-07 14:00:00|28241.3|28238.9|28269.3|28266.9|28274.3|28271.9|28236.3|28233.9|440
1599487500000|2020-09-07 14:05:00|28269.8|28267.4|28308.3|28305.9|28312.3|28309.9|28256.8|28254.4|586
1599487800000|2020-09-07 14:10:00|28306.3|28303.9|28278.3|28275.9|28310.3|28307.9|28277.3|28274.9|411
1599488100000|2020-09-07 14:15:00|28278.8|28276.4|28279.3|28276.9|28291.3|28288.9|28271.8|28269.4|344
1599488400000|2020-09-07 14:20:00|28280.8|28278.4|28266.8|28264.4|28290.8|28288.4|28266.8|28264.4|371
1599488700000|2020-09-07 14:25:00|28267.3|28264.9|28297.8|28295.4|28299.8|28297.4|28267.3|28264.9|308
1599489000000|2020-09-07 14:30:00|28297.3|28294.9|28323.3|28320.9|28327.8|28325.4|28291.3|28288.9|353
1599489300000|2020-09-07 14:35:00|28322.8|28320.4|28309.3|28306.9|28325.8|28323.4|28302.3|28299.9|281
1599489600000|2020-09-07 14:40:00|28309.8|28307.4|28292.3|28289.9|28309.8|28307.4|28289.8|28287.4|222
1599489900000|2020-09-07 14:45:00|28291.8|28289.4|28286.3|28283.9|28299.8|28297.4|28283.3|28280.9|239
1599490200000|2020-09-07 14:50:00|28285.8|28283.4|28291.3|28288.9|28294.3|28291.9|28276.8|28274.4|396
1599490500000|2020-09-07 14:55:00|28290.8|28288.4|28286.3|28283.9|28295.3|28292.9|28281.3|28278.9|178
1599490800000|2020-09-07 15:00:00|28287.8|28285.4|28308.3|28305.9|28308.3|28305.9|28286.8|28284.4|285
1599491100000|2020-09-07 15:05:00|28308.8|28306.4|28302.8|28300.4|28309.3|28306.9|28296.8|28294.4|217
1599491400000|2020-09-07 15:10:00|28302.3|28299.9|28315.3|28312.9|28316.3|28313.9|28301.8|28299.4|238
1599491700000|2020-09-07 15:15:00|28314.8|28312.4|28315.3|28312.9|28321.3|28318.9|28310.3|28307.9|259
1599492000000|2020-09-07 15:20:00|28314.8|28312.4|28317.3|28314.9|28319.8|28317.4|28307.3|28304.9|268
1599492300000|2020-09-07 15:25:00|28317.8|28315.4|28286.3|28283.9|28318.3|28315.9|28285.8|28283.4|459
1599492600000|2020-09-07 15:30:00|28286.8|28284.4|28289.3|28286.9|28291.3|28288.9|28278.3|28275.9|394
1599492900000|2020-09-07 15:35:00|28288.8|28286.4|28303.8|28301.4|28313.8|28311.4|28277.3|28274.9|373
1599493200000|2020-09-07 15:40:00|28303.3|28300.9|28298.3|28295.9|28305.8|28303.4|28289.3|28286.9|196
1599493500000|2020-09-07 15:45:00|28298.8|28296.4|28319.3|28316.9|28322.3|28319.9|28297.3|28294.9|233
1599493800000|2020-09-07 15:50:00|28319.8|28317.4|28310.8|28308.4|28322.8|28320.4|28305.3|28302.9|214
1599494100000|2020-09-07 15:55:00|28310.3|28307.9|28314.3|28311.9|28319.8|28317.4|28310.3|28307.9|135
1599494400000|2020-09-07 16:00:00|28314.8|28312.4|28319.8|28317.4|28322.3|28319.9|28297.8|28295.4|316
1599494700000|2020-09-07 16:05:00|28320.3|28317.9|28318.8|28316.4|28320.8|28318.4|28309.3|28306.9|198
1599495000000|2020-09-07 16:10:00|28318.3|28315.9|28307.8|28305.4|28322.8|28320.4|28307.3|28304.9|81
1599495300000|2020-09-07 16:15:00|28308.3|28305.9|28321.8|28319.4|28323.3|28320.9|28304.8|28302.4|149
1599495600000|2020-09-07 16:20:00|28321.3|28318.9|28313.3|28310.9|28322.3|28319.9|28301.3|28298.9|197
1599495900000|2020-09-07 16:25:00|28313.8|28311.4|28318.3|28315.9|28321.8|28319.4|28311.8|28309.4|187
1599496200000|2020-09-07 16:30:00|28317.8|28315.4|28307.3|28304.9|28321.3|28318.9|28302.8|28300.4|215
1599496500000|2020-09-07 16:35:00|28307.8|28305.4|28306.8|28304.4|28315.3|28312.9|28297.3|28294.9|260
1599496800000|2020-09-07 16:40:00|28308.8|28306.4|28308.3|28305.9|28313.8|28311.4|28301.3|28298.9|241
1599497100000|2020-09-07 16:45:00|28308.8|28306.4|28323.8|28321.4|28325.3|28322.9|28307.3|28304.9|163
1599497400000|2020-09-07 16:50:00|28324.3|28321.9|28352.8|28350.4|28358.8|28356.4|28324.3|28321.9|387
1599497700000|2020-09-07 16:55:00|28351.8|28349.4|28313.3|28310.9|28358.3|28355.9|28313.3|28310.9|252
1599498000000|2020-09-07 17:00:00|28319.1|28309.3|28327.6|28317.8|28327.7|28317.9|28309.9|28300.1|0
1599498300000|2020-09-07 17:05:00|28327.7|28317.9|28338.3|28328.5|28343.3|28333.5|28327.6|28317.8|0
1599498600000|2020-09-07 17:10:00|28338.4|28328.6|28328.3|28318.5|28338.8|28329|28328.3|28318.5|0
1599498900000|2020-09-07 17:15:00|28328.4|28318.6|28332|28322.2|28332.6|28322.8|28327.2|28317.4|0
1599499200000|2020-09-07 17:20:00|28331.9|28322.1|28326.9|28317.1|28332|28322.2|28326.9|28317.1|0
1599499500000|2020-09-07 17:25:00|28326.1|28316.3|28328.8|28319|28328.9|28319.1|28322.4|28312.6|0
1599499800000|2020-09-07 17:30:00|28328.6|28318.8|28332.9|28323.1|28333|28323.2|28328.3|28318.5|0
1599500100000|2020-09-07 17:35:00|28332.7|28322.9|28337.2|28327.4|28337.2|28327.4|28330.6|28320.8|0
1599500400000|2020-09-07 17:40:00|28337.1|28327.3|28328|28318.2|28337.2|28327.4|28327.7|28317.9|0
1599500700000|2020-09-07 17:45:00|28328.1|28318.3|28327.1|28317.3|28328.1|28318.3|28327.1|28317.3|0
1599501000000|2020-09-07 17:50:00|28327.2|28317.4|28326.7|28316.9|28327.4|28317.6|28325.1|28315.3|0
1599501300000|2020-09-07 17:55:00|28326.6|28316.8|28344.4|28334.6|28345.1|28335.3|28326.5|28316.7|0
1599501600000|2020-09-07 18:00:00|28344.3|28334.5|28328.6|28318.8|28345.1|28335.3|28328.6|28318.8|0
1599501900000|2020-09-07 18:05:00|28328.5|28318.7|28327.6|28317.8|28328.5|28318.7|28322.9|28313.1|0
1599502200000|2020-09-07 18:10:00|28327.5|28317.7|28336.5|28326.7|28336.5|28326.7|28327.4|28317.6|0
1599502500000|2020-09-07 18:15:00|28336.6|28326.8|28331.2|28321.4|28336.7|28326.9|28331.2|28321.4|0
1599502800000|2020-09-07 18:20:00|28330.4|28320.6|28335.7|28325.9|28335.8|28326|28326.7|28316.9|0
1599503100000|2020-09-07 18:25:00|28336.1|28326.3|28331.6|28321.8|28340.7|28330.9|28330.8|28321|0
1599503400000|2020-09-07 18:30:00|28331.5|28321.7|28330.1|28320.3|28331.5|28321.7|28325.6|28315.8|0
1599503700000|2020-09-07 18:35:00|28329.9|28320.1|28328.4|28318.6|28329.9|28320.1|28328.2|28318.4|0
1599504000000|2020-09-07 18:40:00|28328.3|28318.5|28328|28318.2|28328.3|28318.5|28328|28318.2|0
1599504300000|2020-09-07 18:45:00|28327.9|28318.1|28326.8|28317|28327.9|28318.1|28326.8|28317|0
1599504600000|2020-09-07 18:50:00|28326.7|28316.9|28326.5|28316.7|28326.7|28316.9|28326.5|28316.7|0
1599504900000|2020-09-07 18:55:00|28325.7|28315.9|28325.1|28315.3|28325.7|28315.9|28321.1|28311.3|0
1599505200000|2020-09-07 19:00:00|28324.6|28314.8|28332.5|28322.7|28332.5|28322.7|28323.4|28313.6|0
1599505500000|2020-09-07 19:05:00|28332.4|28322.6|28339.2|28329.4|28346.8|28337|28332.4|28322.6|0
1599505800000|2020-09-07 19:10:00|28339.1|28329.3|28339|28329.2|28339.1|28329.3|28339|28329.2|0
1599506100000|2020-09-07 19:15:00|28338.6|28328.8|28339.1|28329.3|28339.1|28329.3|28334.5|28324.7|0
1599506400000|2020-09-07 19:20:00|28338.3|28328.5|28336.8|28327|28339.1|28329.3|28329.2|28319.4|0
1599506700000|2020-09-07 19:25:00|28336.1|28326.3|28328.1|28318.3|28336.1|28326.3|28327.9|28318.1|0
1599507000000|2020-09-07 19:30:00|28328.2|28318.4|28327.6|28317.8|28328.2|28318.4|28322.3|28312.5|0
1599507300000|2020-09-07 19:35:00|28327.7|28317.9|28328.6|28318.8|28334.4|28324.6|28327.7|28317.9|0
1599507600000|2020-09-07 19:40:00|28328.7|28318.9|28328.8|28319|28328.8|28319|28324.1|28314.3|0
1599507900000|2020-09-07 19:45:00|28329.6|28319.8|28329.1|28319.3|28333.7|28323.9|28329.1|28319.3|0
1599508200000|2020-09-07 19:50:00|28328.4|28318.6|28337|28327.2|28337|28327.2|28324.6|28314.8|0
1599508500000|2020-09-07 19:55:00|28336.9|28327.1|28336.8|28327|28337.4|28327.6|28332.8|28323|0
1599508800000|2020-09-07 20:00:00|28336.9|28327.1|28336.2|28326.4|28336.9|28327.1|28336.2|28326.4|0
1599509100000|2020-09-07 20:05:00|28336|28326.2|28335.9|28326.1|28336.1|28326.3|28335.9|28326.1|0
1599509400000|2020-09-07 20:10:00|28335.8|28326|28335.1|28325.3|28336.2|28326.4|28335.1|28325.3|0
1599509700000|2020-09-07 20:15:00|28335|28325.2|28334.7|28324.9|28335|28325.2|28334.7|28324.9|0
1599510000000|2020-09-07 20:20:00|28334.8|28325|28334.7|28324.9|28334.9|28325.1|28334.6|28324.8|0
1599510300000|2020-09-07 20:25:00|28334.6|28324.8|28334.4|28324.6|28334.7|28324.9|28334.4|28324.6|0
1599510600000|2020-09-07 20:30:00|28334.5|28324.7|28336.4|28326.6|28336.4|28326.6|28334.5|28324.7|0
1599510900000|2020-09-07 20:35:00|28336.5|28326.7|28336.5|28326.7|28336.5|28326.7|28336.5|28326.7|0
1599511200000|2020-09-07 20:40:00|28335.8|28326|28335.9|28326.1|28335.9|28326.1|28335.8|28326|0
1599511500000|2020-09-07 20:45:00|28335.8|28326|28335.6|28325.8|28335.9|28326.1|28335.6|28325.8|0
1599511800000|2020-09-07 20:50:00|28335.5|28325.7|28335.1|28325.3|28335.5|28325.7|28335.1|28325.3|0
1599512100000|2020-09-07 20:55:00|28334.9|28325.1|28334.9|28325.1|28334.9|28325.1|28334.9|28325.1|0
1599512400000|2020-09-07 21:00:00|28334.8|28325|28334.8|28325|28334.8|28325|28334.8|28325|0
1599513000000|2020-09-07 21:10:00|28334.7|28324.9|28334.7|28324.9|28334.7|28324.9|28334.7|28324.9|0
1599513300000|2020-09-07 21:15:00|28334.6|28324.8|28333.4|28323.6|28334.6|28324.8|28333.3|28323.5|0
1599513600000|2020-09-07 21:20:00|28333.2|28323.4|28333.2|28323.4|28333.2|28323.4|28333.2|28323.4|0
1599513900000|2020-09-07 21:25:00|28333.1|28323.3|28333.2|28323.4|28333.3|28323.5|28333.1|28323.3|0
1599514200000|2020-09-07 21:30:00|28333.3|28323.5|28333.2|28323.4|28333.3|28323.5|28333.2|28323.4|0
1599514800000|2020-09-07 21:40:00|28333.1|28323.3|28333.1|28323.3|28333.1|28323.3|28333.1|28323.3|0
1599515100000|2020-09-07 21:45:00|28333|28323.2|28334.1|28324.3|28334.1|28324.3|28333|28323.2|0
1599515400000|2020-09-07 21:50:00|28336.1|28326.3|28336.3|28326.5|28336.3|28326.5|28336.1|28326.3|0
1599515700000|2020-09-07 21:55:00|28332.2|28322.4|28324|28314.2|28332.2|28322.4|28323.9|28314.1|0
1599516000000|2020-09-07 22:00:00|28322.5|28317.7|28331|28326.2|28345.5|28340.7|28307|28302.2|445
1599516300000|2020-09-07 22:05:00|28331.5|28326.7|28305|28300.2|28342.5|28337.7|28298|28293.2|234
1599516600000|2020-09-07 22:10:00|28305.5|28300.7|28317.5|28312.7|28327.5|28322.7|28305|28300.2|175
1599516900000|2020-09-07 22:15:00|28317|28312.2|28309.5|28304.7|28320.5|28315.7|28307.5|28302.7|72
1599517200000|2020-09-07 22:20:00|28309|28304.2|28324|28319.2|28331|28326.2|28309|28304.2|145
1599517500000|2020-09-07 22:25:00|28322.5|28317.7|28346|28341.2|28372|28367.2|28322.5|28317.7|325
1599517800000|2020-09-07 22:30:00|28346.5|28341.7|28337.5|28332.7|28347.5|28342.7|28325|28320.2|162
1599518100000|2020-09-07 22:35:00|28337|28332.2|28337|28332.2|28355.5|28350.7|28332.5|28327.7|95
1599518400000|2020-09-07 22:40:00|28337.5|28332.7|28325|28320.2|28340.5|28335.7|28321.5|28316.7|151
1599518700000|2020-09-07 22:45:00|28325.5|28320.7|28348|28343.2|28354.5|28349.7|28325.5|28320.7|164
1599519000000|2020-09-07 22:50:00|28346.5|28341.7|28347.5|28342.7|28356|28351.2|28341|28336.2|64
1599519300000|2020-09-07 22:55:00|28348|28343.2|28356|28351.2|28359.5|28354.7|28332|28327.2|162
1599519600000|2020-09-07 23:00:00|28356.5|28351.7|28340|28335.2|28364|28359.2|28333.5|28328.7|199
1599519900000|2020-09-07 23:05:00|28341|28336.2|28342|28337.2|28350|28345.2|28331|28326.2|138
1599520200000|2020-09-07 23:10:00|28341.5|28336.7|28352|28347.2|28352|28347.2|28336.5|28331.7|249
1599520500000|2020-09-07 23:15:00|28352.5|28347.7|28379|28374.2|28385|28380.2|28344|28339.2|393
1599520800000|2020-09-07 23:20:00|28379.5|28374.7|28368|28363.2|28384.5|28379.7|28353.5|28348.7|242
1599521100000|2020-09-07 23:25:00|28367.5|28362.7|28370.5|28365.7|28376.5|28371.7|28361.5|28356.7|168
1599521400000|2020-09-07 23:30:00|28367.5|28362.7|28339.5|28334.7|28367.5|28362.7|28339|28334.2|212
1599521700000|2020-09-07 23:35:00|28340|28335.2|28335.5|28330.7|28351|28346.2|28328.5|28323.7|259
1599522000000|2020-09-07 23:40:00|28336|28331.2|28354.5|28349.7|28356.5|28351.7|28331|28326.2|164
1599522300000|2020-09-07 23:45:00|28355|28350.2|28346.5|28341.7|28360.5|28355.7|28340.5|28335.7|180
1599522600000|2020-09-07 23:50:00|28347|28342.2|28361|28356.2|28364|28359.2|28343.5|28338.7|96
1599522900000|2020-09-07 23:55:00|28359.5|28354.7|28348|28343.2|28364.5|28359.7|28343|28338.2|79
1599523200000|2020-09-08 00:00:00|28347|28342.2|28360|28355.2|28382.5|28377.7|28345|28340.2|292
1599523500000|2020-09-08 00:05:00|28360.5|28355.7|28333|28328.2|28372|28367.2|28321|28316.2|353
1599523800000|2020-09-08 00:10:00|28333.5|28328.7|28324.5|28319.7|28338.5|28333.7|28318|28313.2|182
1599524100000|2020-09-08 00:15:00|28324|28319.2|28308.5|28303.7|28326.5|28321.7|28300.5|28295.7|347
1599524400000|2020-09-08 00:20:00|28308|28303.2|28310|28305.2|28312.5|28307.7|28295.5|28290.7|149
1599524700000|2020-09-08 00:25:00|28310.5|28305.7|28317.5|28312.7|28320.5|28315.7|28296|28291.2|249
1599525000000|2020-09-08 00:30:00|28317|28312.2|28298.5|28293.7|28323|28318.2|28296.5|28291.7|238
1599525300000|2020-09-08 00:35:00|28299.5|28294.7|28301|28296.2|28311.5|28306.7|28298|28293.2|74
1599525600000|2020-09-08 00:40:00|28300.5|28295.7|28301.5|28296.7|28316.5|28311.7|28298|28293.2|115
1599525900000|2020-09-08 00:45:00|28302|28297.2|28312.5|28307.7|28315.5|28310.7|28297|28292.2|115
1599526200000|2020-09-08 00:50:00|28313|28308.2|28313.5|28308.7|28315.5|28310.7|28302.5|28297.7|103
1599526500000|2020-09-08 00:55:00|28313|28308.2|28313.5|28308.7|28319.5|28314.7|28309|28304.2|72
1599526800000|2020-09-08 01:00:00|28315|28310.2|28303|28298.2|28317|28312.2|28301.5|28296.7|109
1599527100000|2020-09-08 01:05:00|28302.5|28297.7|28276.5|28271.7|28310.5|28305.7|28275.5|28270.7|459
1599527400000|2020-09-08 01:10:00|28277.5|28272.7|28295.5|28290.7|28296.5|28291.7|28273|28268.2|186
1599527700000|2020-09-08 01:15:00|28296|28291.2|28317|28312.2|28320.5|28315.7|28285.5|28280.7|271
1599528000000|2020-09-08 01:20:00|28317.5|28312.7|28310.5|28305.7|28318.5|28313.7|28307.5|28302.7|145
1599528300000|2020-09-08 01:25:00|28311|28306.2|28317.5|28312.7|28323|28318.2|28307.5|28302.7|100
1599528600000|2020-09-08 01:30:00|28318.5|28313.7|28330|28325.2|28333.5|28328.7|28300.5|28295.7|274
1599528900000|2020-09-08 01:35:00|28330.5|28325.7|28325.5|28320.7|28338.5|28333.7|28310.5|28305.7|311
1599529200000|2020-09-08 01:40:00|28326|28321.2|28308.5|28303.7|28328|28323.2|28307|28302.2|98
1599529500000|2020-09-08 01:45:00|28309|28304.2|28313|28308.2|28323.5|28318.7|28305|28300.2|131
1599529800000|2020-09-08 01:50:00|28312.5|28307.7|28314|28309.2|28330.5|28325.7|28312|28307.2|119
1599530100000|2020-09-08 01:55:00|28314.5|28309.7|28318.5|28313.7|28322.5|28317.7|28303|28298.2|226
1599530400000|2020-09-08 02:00:00|28317.5|28312.7|28335|28330.2|28339.5|28334.7|28313.5|28308.7|281
1599530700000|2020-09-08 02:05:00|28335.5|28330.7|28333.5|28328.7|28347|28342.2|28332.5|28327.7|188
1599531000000|2020-09-08 02:10:00|28334|28329.2|28334|28329.2|28340.5|28335.7|28330.5|28325.7|155
1599531300000|2020-09-08 02:15:00|28334.5|28329.7|28333|28328.2|28348|28343.2|28331.5|28326.7|180
1599531600000|2020-09-08 02:20:00|28333.5|28328.7|28331.5|28326.7|28336.5|28331.7|28324.5|28319.7|137
1599531900000|2020-09-08 02:25:00|28332|28327.2|28324.5|28319.7|28339.5|28334.7|28321|28316.2|189
1599532200000|2020-09-08 02:30:00|28324|28319.2|28304.5|28299.7|28324.5|28319.7|28303.5|28298.7|173
1599532500000|2020-09-08 02:35:00|28304|28299.2|28296.5|28291.7|28313.5|28308.7|28294.5|28289.7|246
1599532800000|2020-09-08 02:40:00|28296|28291.2|28297|28292.2|28307.5|28302.7|28286.5|28281.7|160
1599533100000|2020-09-08 02:45:00|28296.5|28291.7|28292.5|28287.7|28307|28302.2|28290.5|28285.7|211
1599533400000|2020-09-08 02:50:00|28293|28288.2|28286|28281.2|28298|28293.2|28276.5|28271.7|227
1599533700000|2020-09-08 02:55:00|28286.5|28281.7|28280.5|28275.7|28291|28286.2|28273.5|28268.7|206
1599534000000|2020-09-08 03:00:00|28278|28273.2|28248.5|28243.7|28287.5|28282.7|28241.5|28236.7|713
1599534300000|2020-09-08 03:05:00|28249|28244.2|28257.5|28252.7|28260.5|28255.7|28245|28240.2|194
1599534600000|2020-09-08 03:10:00|28257|28252.2|28262.5|28257.7|28266.5|28261.7|28254.5|28249.7|241
1599534900000|2020-09-08 03:15:00|28262|28257.2|28275.5|28270.7|28275.5|28270.7|28255.5|28250.7|201
1599535200000|2020-09-08 03:20:00|28275|28270.2|28268|28263.2|28276|28271.2|28257.5|28252.7|188
1599535500000|2020-09-08 03:25:00|28268.5|28263.7|28255.5|28250.7|28275.5|28270.7|28245|28240.2|235
1599535800000|2020-09-08 03:30:00|28253.5|28248.7|28270|28265.2|28270.5|28265.7|28244|28239.2|165
1599536100000|2020-09-08 03:35:00|28270.5|28265.7|28279|28274.2|28285.5|28280.7|28270.5|28265.7|200
1599536400000|2020-09-08 03:40:00|28279.5|28274.7|28288|28283.2|28293.5|28288.7|28278.5|28273.7|103
1599536700000|2020-09-08 03:45:00|28288.5|28283.7|28279.5|28274.7|28291.5|28286.7|28279.5|28274.7|108
1599537000000|2020-09-08 03:50:00|28280|28275.2|28285.5|28280.7|28289|28284.2|28277.5|28272.7|72
1599537300000|2020-09-08 03:55:00|28285|28280.2|28291.5|28286.7|28292.5|28287.7|28279.5|28274.7|63
1599537600000|2020-09-08 04:00:00|28292|28287.2|28296.5|28291.7|28301.5|28296.7|28289.5|28284.7|131
1599537900000|2020-09-08 04:05:00|28297|28292.2|28287|28282.2|28305.5|28300.7|28279|28274.2|309
1599538200000|2020-09-08 04:10:00|28286.5|28281.7|28299.5|28294.7|28308|28303.2|28284|28279.2|177
1599538500000|2020-09-08 04:15:00|28300|28295.2|28298.5|28293.7|28303.5|28298.7|28295.5|28290.7|83
1599538800000|2020-09-08 04:20:00|28299|28294.2|28296.5|28291.7|28307|28302.2|28291|28286.2|261
1599539100000|2020-09-08 04:25:00|28296|28291.2|28301|28296.2|28303.5|28298.7|28293.5|28288.7|78
1599539400000|2020-09-08 04:30:00|28301.5|28296.7|28303.5|28298.7|28308.5|28303.7|28294.5|28289.7|115
1599539700000|2020-09-08 04:35:00|28303|28298.2|28298|28293.2|28308.5|28303.7|28295.5|28290.7|64
1599540000000|2020-09-08 04:40:00|28297|28292.2|28283.5|28278.7|28299|28294.2|28278.5|28273.7|194
1599540300000|2020-09-08 04:45:00|28284.5|28279.7|28280.5|28275.7|28290.5|28285.7|28274.5|28269.7|105
1599540600000|2020-09-08 04:50:00|28281|28276.2|28288.5|28283.7|28308|28303.2|28281|28276.2|235
1599540900000|2020-09-08 04:55:00|28289|28284.2|28299.5|28294.7|28300.5|28295.7|28284.5|28279.7|48
1599541200000|2020-09-08 05:00:00|28299|28294.2|28296.5|28291.7|28309|28304.2|28284|28279.2|207
1599541500000|2020-09-08 05:05:00|28296|28291.2|28288.5|28283.7|28296|28291.2|28285.5|28280.7|83
1599541800000|2020-09-08 05:10:00|28289|28284.2|28300.5|28295.7|28303|28298.2|28282|28277.2|90
1599542100000|2020-09-08 05:15:00|28300|28295.2|28311.5|28306.7|28319.5|28314.7|28300|28295.2|173
1599542400000|2020-09-08 05:20:00|28312|28307.2|28312.5|28307.7|28322|28317.2|28311|28306.2|184
1599542700000|2020-09-08 05:25:00|28313|28308.2|28320.5|28315.7|28329.5|28324.7|28312.5|28307.7|146
1599543000000|2020-09-08 05:30:00|28320|28315.2|28316.5|28311.7|28324.5|28319.7|28308.5|28303.7|81
1599543300000|2020-09-08 05:35:00|28317|28312.2|28306.5|28301.7|28319|28314.2|28304.5|28299.7|97
1599543600000|2020-09-08 05:40:00|28306|28301.2|28308.5|28303.7|28311.5|28306.7|28300.5|28295.7|111
1599543900000|2020-09-08 05:45:00|28308|28303.2|28343.5|28338.7|28343.5|28338.7|28307.5|28302.7|243
1599544200000|2020-09-08 05:50:00|28344|28339.2|28347.5|28342.7|28351.5|28346.7|28337|28332.2|239
1599544500000|2020-09-08 05:55:00|28348|28343.2|28376.5|28371.7|28377|28372.2|28340|28335.2|220
1599544800000|2020-09-08 06:00:00|28375.9|28372.3|28399.9|28396.3|28423.9|28420.3|28372.9|28369.3|977
1599545100000|2020-09-08 06:05:00|28400.4|28396.8|28408.9|28405.3|28425.9|28422.3|28394.9|28391.3|410
1599545400000|2020-09-08 06:10:00|28407.9|28404.3|28400.9|28397.3|28425.4|28421.8|28396.9|28393.3|314
1599545700000|2020-09-08 06:15:00|28401.4|28397.8|28386.9|28383.3|28408.9|28405.3|28385.9|28382.3|194
1599546000000|2020-09-08 06:20:00|28387.4|28383.8|28367.4|28363.8|28401.4|28397.8|28365.9|28362.3|227
1599546300000|2020-09-08 06:25:00|28366.9|28363.3|28385.9|28382.3|28386.9|28383.3|28359.9|28356.3|314
1599546600000|2020-09-08 06:30:00|28385.4|28381.8|28364.4|28360.8|28385.9|28382.3|28356.4|28352.8|165
1599546900000|2020-09-08 06:35:00|28363.9|28360.3|28387.4|28383.8|28388.9|28385.3|28363.9|28360.3|230
1599547200000|2020-09-08 06:40:00|28387.9|28384.3|28362.4|28358.8|28387.9|28384.3|28356.9|28353.3|180
1599547500000|2020-09-08 06:45:00|28361.9|28358.3|28361.9|28358.3|28371.4|28367.8|28352.9|28349.3|210
1599547800000|2020-09-08 06:50:00|28362.4|28358.8|28366.4|28362.8|28371.9|28368.3|28346.9|28343.3|265
1599548100000|2020-09-08 06:55:00|28365.9|28362.3|28354.9|28351.3|28365.9|28362.3|28350.4|28346.8|201
1599548400000|2020-09-08 07:00:00|28354.4|28350.8|28341.4|28337.8|28361.9|28358.3|28332.9|28329.3|503
1599548700000|2020-09-08 07:05:00|28340.9|28337.3|28321.9|28318.3|28358.9|28355.3|28315.4|28311.8|558
1599549000000|2020-09-08 07:10:00|28322.9|28319.3|28364.9|28361.3|28364.9|28361.3|28309.4|28305.8|535
1599549300000|2020-09-08 07:15:00|28365.9|28362.3|28313.9|28310.3|28376.9|28373.3|28305.9|28302.3|496
1599549600000|2020-09-08 07:20:00|28314.9|28311.3|28291.4|28287.8|28314.9|28311.3|28283.9|28280.3|493
1599549900000|2020-09-08 07:25:00|28291.9|28288.3|28327.9|28324.3|28332.9|28329.3|28287.9|28284.3|520
1599550200000|2020-09-08 07:30:00|28328.9|28325.3|28328.9|28325.3|28343.9|28340.3|28307.9|28304.3|423
1599550500000|2020-09-08 07:35:00|28328.4|28324.8|28297.9|28294.3|28328.4|28324.8|28291.4|28287.8|345
1599550800000|2020-09-08 07:40:00|28297.4|28293.8|28296.4|28292.8|28315.4|28311.8|28283.9|28280.3|326
1599551100000|2020-09-08 07:45:00|28296.9|28293.3|28298.9|28295.3|28317.9|28314.3|28292.4|28288.8|449
1599551400000|2020-09-08 07:50:00|28299.4|28295.8|28327.9|28324.3|28330.9|28327.3|28295.9|28292.3|263
1599551700000|2020-09-08 07:55:00|28327.4|28323.8|28303.9|28300.3|28328.4|28324.8|28293.9|28290.3|255
1599552000000|2020-09-08 08:00:00|28305.9|28302.3|28295.9|28292.3|28312.4|28308.8|28277.9|28274.3|492
1599552300000|2020-09-08 08:05:00|28295.4|28291.8|28294.9|28291.3|28295.9|28292.3|28280.4|28276.8|319
1599552600000|2020-09-08 08:10:00|28294.4|28290.8|28252.9|28249.3|28300.4|28296.8|28246.4|28242.8|763
1599552900000|2020-09-08 08:15:00|28253.4|28249.8|28201.9|28198.3|28256.9|28253.3|28190.9|28187.3|1283
1599553200000|2020-09-08 08:20:00|28201.4|28197.8|28157.9|28154.3|28201.9|28198.3|28154.9|28151.3|1112
1599553500000|2020-09-08 08:25:00|28157.4|28153.8|28166.4|28162.8|28172.9|28169.3|28118.9|28115.3|1066
1599553800000|2020-09-08 08:30:00|28166.9|28163.3|28143.9|28140.3|28167.4|28163.8|28142.9|28139.3|491
1599554100000|2020-09-08 08:35:00|28143.4|28139.8|28161.9|28158.3|28168.9|28165.3|28112.4|28108.8|1079
1599554400000|2020-09-08 08:40:00|28162.9|28159.3|28113.9|28110.3|28165.9|28162.3|28107.9|28104.3|954
1599554700000|2020-09-08 08:45:00|28114.4|28110.8|28104.9|28101.3|28115.9|28112.3|28070.4|28066.8|1425
1599555000000|2020-09-08 08:50:00|28104.4|28100.8|28075.9|28072.3|28104.4|28100.8|28075.9|28072.3|590
1599555300000|2020-09-08 08:55:00|28077.4|28073.8|28099.9|28096.3|28115.9|28112.3|28076.9|28073.3|504
1599555600000|2020-09-08 09:00:00|28100.4|28096.8|28141.9|28138.3|28147.9|28144.3|28069.9|28066.3|895
1599555900000|2020-09-08 09:05:00|28141.4|28137.8|28141.9|28138.3|28143.4|28139.8|28122.4|28118.8|604
1599556200000|2020-09-08 09:10:00|28142.4|28138.8|28130.9|28127.3|28153.9|28150.3|28124.4|28120.8|543
1599556500000|2020-09-08 09:15:00|28131.4|28127.8|28143.9|28140.3|28145.9|28142.3|28112.9|28109.3|430
1599556800000|2020-09-08 09:20:00|28142.9|28139.3|28122.9|28119.3|28144.9|28141.3|28120.9|28117.3|431
1599557100000|2020-09-08 09:25:00|28122.4|28118.8|28134.4|28130.8|28146.9|28143.3|28112.9|28109.3|498
1599557400000|2020-09-08 09:30:00|28134.9|28131.3|28107.9|28104.3|28144.9|28141.3|28099.9|28096.3|923
1599557700000|2020-09-08 09:35:00|28108.4|28104.8|28138.4|28134.8|28138.4|28134.8|28096.9|28093.3|741
1599558000000|2020-09-08 09:40:00|28137.9|28134.3|28078.4|28074.8|28146.4|28142.8|28077.9|28074.3|823
1599558300000|2020-09-08 09:45:00|28078.9|28075.3|28104.9|28101.3|28108.4|28104.8|28064.9|28061.3|720
1599558600000|2020-09-08 09:50:00|28104.4|28100.8|28092.4|28088.8|28128.4|28124.8|28083.9|28080.3|852
1599558900000|2020-09-08 09:55:00|28093.4|28089.8|28101.9|28098.3|28113.9|28110.3|28084.9|28081.3|1164
1599559200000|2020-09-08 10:00:00|28100.4|28096.8|28114.9|28111.3|28125.9|28122.3|28082.9|28079.3|1020
1599559500000|2020-09-08 10:05:00|28114.4|28110.8|28139.9|28136.3|28141.4|28137.8|28107.9|28104.3|976
1599559800000|2020-09-08 10:10:00|28139.4|28135.8|28127.9|28124.3|28139.9|28136.3|28108.9|28105.3|452
1599560100000|2020-09-08 10:15:00|28127.4|28123.8|28116.9|28113.3|28139.9|28136.3|28104.9|28101.3|723
1599560400000|2020-09-08 10:20:00|28117.4|28113.8|28116.4|28112.8|28142.9|28139.3|28112.4|28108.8|339
1599560700000|2020-09-08 10:25:00|28115.9|28112.3|28048.9|28045.3|28115.9|28112.3|28038.9|28035.3|1395
1599561000000|2020-09-08 10:30:00|28049.4|28045.8|28049.4|28045.8|28068.9|28065.3|28041.9|28038.3|604
1599561300000|2020-09-08 10:35:00|28048.9|28045.3|28003.9|28000.3|28049.9|28046.3|27996.4|27992.8|999
1599561600000|2020-09-08 10:40:00|28004.4|28000.8|28032.4|28028.8|28032.9|28029.3|28003.9|28000.3|390
1599561900000|2020-09-08 10:45:00|28030.4|28026.8|28018.9|28015.3|28032.4|28028.8|28008.9|28005.3|287
1599562200000|2020-09-08 10:50:00|28018.4|28014.8|28033.9|28030.3|28048.9|28045.3|28014.9|28011.3|368
1599562500000|2020-09-08 10:55:00|28034.4|28030.8|28054.4|28050.8|28057.9|28054.3|28033.9|28030.3|333
1599562800000|2020-09-08 11:00:00|28054.9|28051.3|28078.9|28075.3|28087.4|28083.8|28044.9|28041.3|817
1599563100000|2020-09-08 11:05:00|28078.4|28074.8|28070.9|28067.3|28104.9|28101.3|28065.9|28062.3|746
1599563400000|2020-09-08 11:10:00|28070.4|28066.8|28064.4|28060.8|28092.9|28089.3|28064.4|28060.8|347
1599563700000|2020-09-08 11:15:00|28064.9|28061.3|28049.9|28046.3|28066.9|28063.3|28036.9|28033.3|837
1599564000000|2020-09-08 11:20:00|28049.4|28045.8|28050.4|28046.8|28053.9|28050.3|28011.9|28008.3|941
1599564300000|2020-09-08 11:25:00|28049.9|28046.3|28077.9|28074.3|28079.9|28076.3|28045.4|28041.8|564
1599564600000|2020-09-08 11:30:00|28077.4|28073.8|28016.9|28013.3|28078.9|28075.3|28011.4|28007.8|719
1599564900000|2020-09-08 11:35:00|28016.4|28012.8|27986.4|27982.8|28016.4|28012.8|27978.9|27975.3|834
1599565200000|2020-09-08 11:40:00|27985.9|27982.3|27923.9|27920.3|27985.9|27982.3|27923.4|27919.8|1207
1599565500000|2020-09-08 11:45:00|27924.4|27920.8|27925.4|27921.8|27928.9|27925.3|27879.9|27876.3|1773
1599565800000|2020-09-08 11:50:00|27925.9|27922.3|27933.4|27929.8|27946.9|27943.3|27918.9|27915.3|855
1599566100000|2020-09-08 11:55:00|27932.9|27929.3|27980.9|27977.3|27985.4|27981.8|27929.9|27926.3|913
1599566400000|2020-09-08 12:00:00|27979.9|27976.3|27944.9|27941.3|27984.4|27980.8|27943.9|27940.3|1180
1599566700000|2020-09-08 12:05:00|27945.9|27942.3|27897.9|27894.3|27954.9|27951.3|27897.9|27894.3|856
1599567000000|2020-09-08 12:10:00|27898.9|27895.3|27867.4|27863.8|27924.9|27921.3|27851.4|27847.8|1852
1599567300000|2020-09-08 12:15:00|27867.9|27864.3|27883.9|27880.3|27909.4|27905.8|27847.9|27844.3|1540
1599567600000|2020-09-08 12:20:00|27885.9|27882.3|27912.9|27909.3|27930.4|27926.8|27862.9|27859.3|1239
1599567900000|2020-09-08 12:25:00|27913.4|27909.8|27896.4|27892.8|27922.4|27918.8|27894.4|27890.8|849
1599568200000|2020-09-08 12:30:00|27895.9|27892.3|27919.4|27915.8|27933.9|27930.3|27887.4|27883.8|1024
1599568500000|2020-09-08 12:35:00|27920.9|27917.3|27839.4|27835.8|27923.4|27919.8|27837.9|27834.3|1090
1599568800000|2020-09-08 12:40:00|27839.9|27836.3|27840.4|27836.8|27865.9|27862.3|27813.9|27810.3|1774
1599569100000|2020-09-08 12:45:00|27841.9|27838.3|27835.9|27832.3|27855.9|27852.3|27821.9|27818.3|1077
1599569400000|2020-09-08 12:50:00|27834.9|27831.3|27837.9|27834.3|27864.9|27861.3|27834.4|27830.8|875
1599569700000|2020-09-08 12:55:00|27837.4|27833.8|27878.9|27875.3|27912.9|27909.3|27837.4|27833.8|1306
1599570000000|2020-09-08 13:00:00|27879.4|27875.8|27863.9|27860.3|27895.9|27892.3|27854.9|27851.3|969
1599570300000|2020-09-08 13:05:00|27867.9|27864.3|27870.9|27867.3|27886.9|27883.3|27845.4|27841.8|701
1599570600000|2020-09-08 13:10:00|27870.4|27866.8|27818.9|27815.3|27889.4|27885.8|27818.9|27815.3|1178
1599570900000|2020-09-08 13:15:00|27817.9|27814.3|27831.9|27828.3|27843.9|27840.3|27806.9|27803.3|1167
1599571200000|2020-09-08 13:20:00|27831.4|27827.8|27823.9|27820.3|27857.4|27853.8|27805.9|27802.3|1361
1599571500000|2020-09-08 13:25:00|27823.4|27819.8|27852.9|27849.3|27872.9|27869.3|27817.4|27813.8|2005
1599571800000|2020-09-08 13:30:00|27852.3|27849.9|27709.8|27707.4|27852.3|27849.9|27677.3|27674.9|14455
1599572100000|2020-09-08 13:35:00|27710.3|27707.9|27698.3|27695.9|27768.3|27765.9|27668.3|27665.9|9888
1599572400000|2020-09-08 13:40:00|27697.8|27695.4|27581.3|27578.9|27697.8|27695.4|27569.3|27566.9|9219
1599572700000|2020-09-08 13:45:00|27583.3|27580.9|27550.8|27548.4|27658.3|27655.9|27532.3|27529.9|8616
1599573000000|2020-09-08 13:50:00|27550.3|27547.9|27573.3|27570.9|27607.3|27604.9|27533.3|27530.9|5993
1599573300000|2020-09-08 13:55:00|27572.8|27570.4|27670.3|27667.9|27680.8|27678.4|27552.3|27549.9|5510
1599573600000|2020-09-08 14:00:00|27669.8|27667.4|27534.3|27531.9|27686.3|27683.9|27532.3|27529.9|6250
1599573900000|2020-09-08 14:05:00|27536.3|27533.9|27609.8|27607.4|27616.3|27613.9|27495.3|27492.9|5760
1599574200000|2020-09-08 14:10:00|27610.3|27607.9|27680.3|27677.9|27688.3|27685.9|27580.8|27578.4|4683
1599574500000|2020-09-08 14:15:00|27681.3|27678.9|27631.3|27628.9|27681.3|27678.9|27626.3|27623.9|3758
1599574800000|2020-09-08 14:20:00|27630.8|27628.4|27699.3|27696.9|27716.3|27713.9|27599.3|27596.9|4997
1599575100000|2020-09-08 14:25:00|27701.3|27698.9|27702.3|27699.9|27725.3|27722.9|27671.8|27669.4|4096
1599575400000|2020-09-08 14:30:00|27701.3|27698.9|27721.8|27719.4|27751.3|27748.9|27677.8|27675.4|5442
1599575700000|2020-09-08 14:35:00|27722.3|27719.9|27784.3|27781.9|27784.3|27781.9|27694.3|27691.9|4796
1599576000000|2020-09-08 14:40:00|27784.8|27782.4|27664.8|27662.4|27790.3|27787.9|27633.3|27630.9|4665
1599576300000|2020-09-08 14:45:00|27664.3|27661.9|27575.3|27572.9|27669.3|27666.9|27574.8|27572.4|3535
1599576600000|2020-09-08 14:50:00|27574.8|27572.4|27634.3|27631.9|27670.3|27667.9|27562.3|27559.9|3543
1599576900000|2020-09-08 14:55:00|27633.3|27630.9|27616.3|27613.9|27677.3|27674.9|27611.8|27609.4|2075
1599577200000|2020-09-08 15:00:00|27621.8|27619.4|27700.8|27698.4|27729.3|27726.9|27559.3|27556.9|4727
1599577500000|2020-09-08 15:05:00|27700.3|27697.9|27733.3|27730.9|27735.3|27732.9|27650.3|27647.9|1994
1599577800000|2020-09-08 15:10:00|27732.8|27730.4|27721.8|27719.4|27757.3|27754.9|27698.3|27695.9|2037
1599578100000|2020-09-08 15:15:00|27722.8|27720.4|27749.8|27747.4|27759.3|27756.9|27703.3|27700.9|1453
1599578400000|2020-09-08 15:20:00|27749.3|27746.9|27696.3|27693.9|27761.3|27758.9|27675.3|27672.9|1776
1599578700000|2020-09-08 15:25:00|27697.8|27695.4|27695.8|27693.4|27727.8|27725.4|27674.3|27671.9|1422
1599579000000|2020-09-08 15:30:00|27695.3|27692.9|27647.8|27645.4|27709.8|27707.4|27616.3|27613.9|2522
1599579300000|2020-09-08 15:35:00|27648.3|27645.9|27624.8|27622.4|27669.3|27666.9|27621.8|27619.4|1561
1599579600000|2020-09-08 15:40:00|27624.3|27621.9|27619.3|27616.9|27630.8|27628.4|27582.8|27580.4|2162
1599579900000|2020-09-08 15:45:00|27618.8|27616.4|27620.8|27618.4|27633.3|27630.9|27584.8|27582.4|1504
1599580200000|2020-09-08 15:50:00|27620.3|27617.9|27570.8|27568.4|27640.3|27637.9|27561.3|27558.9|2776
1599580500000|2020-09-08 15:55:00|27570.3|27567.9|27639.3|27636.9|27665.8|27663.4|27560.3|27557.9|2925
1599580800000|2020-09-08 16:00:00|27642.8|27640.4|27646.3|27643.9|27670.8|27668.4|27628.3|27625.9|1617
1599581100000|2020-09-08 16:05:00|27646.8|27644.4|27684.3|27681.9|27705.3|27702.9|27631.8|27629.4|1870
1599581400000|2020-09-08 16:10:00|27683.8|27681.4|27686.8|27684.4|27711.8|27709.4|27679.3|27676.9|1452
1599581700000|2020-09-08 16:15:00|27685.3|27682.9|27698.3|27695.9|27723.3|27720.9|27676.3|27673.9|1439
1599582000000|2020-09-08 16:20:00|27698.8|27696.4|27738.3|27735.9|27755.8|27753.4|27683.3|27680.9|1782
1599582300000|2020-09-08 16:25:00|27737.8|27735.4|27690.3|27687.9|27748.3|27745.9|27687.3|27684.9|1432
1599582600000|2020-09-08 16:30:00|27690.8|27688.4|27696.3|27693.9|27710.8|27708.4|27663.8|27661.4|1913
1599582900000|2020-09-08 16:35:00|27696.8|27694.4|27688.8|27686.4|27720.3|27717.9|27681.8|27679.4|1248
1599583200000|2020-09-08 16:40:00|27688.2|27685.8|27710.7|27708.3|27721.7|27719.3|27665.2|27662.8|1578
1599583500000|2020-09-08 16:45:00|27710.2|27707.8|27750.2|27747.8|27759.2|27756.8|27701.7|27699.3|1558
1599583800000|2020-09-08 16:50:00|27750.7|27748.3|27754.7|27752.3|27767.7|27765.3|27734.2|27731.8|1114
1599584100000|2020-09-08 16:55:00|27754.2|27751.8|27746.7|27744.3|27767.2|27764.8|27730.7|27728.3|1013
1599584400000|2020-09-08 17:00:00|27745.7|27743.3|27748.7|27746.3|27760.2|27757.8|27724.7|27722.3|1027
1599584700000|2020-09-08 17:05:00|27748.2|27745.8|27733.7|27731.3|27772.7|27770.3|27728.2|27725.8|1224
1599585000000|2020-09-08 17:10:00|27733.2|27730.8|27786.7|27784.3|27787.7|27785.3|27723.7|27721.3|1428
1599585300000|2020-09-08 17:15:00|27787.2|27784.8|27803.7|27801.3|27810.2|27807.8|27773.7|27771.3|1214
1599585600000|2020-09-08 17:20:00|27804.2|27801.8|27790.2|27787.8|27804.2|27801.8|27781.7|27779.3|873
1599585900000|2020-09-08 17:25:00|27790.7|27788.3|27786.7|27784.3|27807.7|27805.3|27774.7|27772.3|635
1599586200000|2020-09-08 17:30:00|27785.7|27783.3|27787.2|27784.8|27802.2|27799.8|27753.7|27751.3|1535
1599586500000|2020-09-08 17:35:00|27787.7|27785.3|27812.7|27810.3|27822.7|27820.3|27782.2|27779.8|1078
1599586800000|2020-09-08 17:40:00|27813.7|27811.3|27828.7|27826.3|27831.7|27829.3|27807.7|27805.3|804
1599587100000|2020-09-08 17:45:00|27828.2|27825.8|27820.7|27818.3|27836.7|27834.3|27801.7|27799.3|1030
1599587400000|2020-09-08 17:50:00|27821.2|27818.8|27825.7|27823.3|27840.7|27838.3|27807.7|27805.3|910
1599587700000|2020-09-08 17:55:00|27826.7|27824.3|27797.2|27794.8|27830.7|27828.3|27790.7|27788.3|961
1599588000000|2020-09-08 18:00:00|27797.7|27795.3|27774.7|27772.3|27824.2|27821.8|27773.7|27771.3|1249
1599588300000|2020-09-08 18:05:00|27775.2|27772.8|27776.7|27774.3|27786.2|27783.8|27755.7|27753.3|1189
1599588600000|2020-09-08 18:10:00|27776.2|27773.8|27745.7|27743.3|27788.7|27786.3|27738.2|27735.8|1513
1599588900000|2020-09-08 18:15:00|27743.7|27741.3|27720.2|27717.8|27750.2|27747.8|27705.2|27702.8|1825
1599589200000|2020-09-08 18:20:00|27720.7|27718.3|27701.7|27699.3|27729.2|27726.8|27689.2|27686.8|1658
1599589500000|2020-09-08 18:25:00|27702.2|27699.8|27692.7|27690.3|27716.2|27713.8|27684.7|27682.3|1337
1599589800000|2020-09-08 18:30:00|27693.2|27690.8|27673.7|27671.3|27693.2|27690.8|27650.7|27648.3|1744
1599590100000|2020-09-08 18:35:00|27672.2|27669.8|27614.2|27611.8|27672.2|27669.8|27604.7|27602.3|2093
1599590400000|2020-09-08 18:40:00|27612.7|27610.3|27549.2|27546.8|27620.7|27618.3|27545.2|27542.8|3059
1599590700000|2020-09-08 18:45:00|27551.7|27549.3|27563.7|27561.3|27585.7|27583.3|27533.7|27531.3|3198
1599591000000|2020-09-08 18:50:00|27563.2|27560.8|27529.2|27526.8|27568.7|27566.3|27502.7|27500.3|3324
1599591300000|2020-09-08 18:55:00|27527.7|27525.3|27592.7|27590.3|27605.7|27603.3|27502.7|27500.3|4214
1599591600000|2020-09-08 19:00:00|27590.7|27588.3|27468.7|27466.3|27590.7|27588.3|27466.2|27463.8|2951
1599591900000|2020-09-08 19:05:00|27467.7|27465.3|27518.7|27516.3|27518.7|27516.3|27467.7|27465.3|2376
1599592200000|2020-09-08 19:10:00|27517.2|27514.8|27563.7|27561.3|27579.2|27576.8|27510.2|27507.8|2267
1599592500000|2020-09-08 19:15:00|27561.7|27559.3|27574.7|27572.3|27603.7|27601.3|27524.2|27521.8|2568
1599592800000|2020-09-08 19:20:00|27574.3|27571.9|27595.3|27592.9|27622.3|27619.9|27565.3|27562.9|2501
1599593100000|2020-09-08 19:25:00|27596.3|27593.9|27644.3|27641.9|27647.3|27644.9|27569.8|27567.4|2625
1599593400000|2020-09-08 19:30:00|27643.3|27640.9|27582.8|27580.4|27679.3|27676.9|27581.3|27578.9|3530
1599593700000|2020-09-08 19:35:00|27583.3|27580.9|27619.3|27616.9|27655.3|27652.9|27582.3|27579.9|2463
1599594000000|2020-09-08 19:40:00|27620.8|27618.4|27632.8|27630.4|27648.3|27645.9|27602.3|27599.9|2231
1599594300000|2020-09-08 19:45:00|27633.3|27630.9|27603.8|27601.4|27640.3|27637.9|27556.3|27553.9|3861
1599594600000|2020-09-08 19:50:00|27602.8|27600.4|27540.8|27538.4|27602.8|27600.4|27506.3|27503.9|4701
1599594900000|2020-09-08 19:55:00|27543.3|27540.9|27519.3|27516.9|27554.8|27552.4|27485.8|27483.4|5804
1599595200000|2020-09-08 20:00:00|27513.7|27511.3|27559.9|27555.1|27599.4|27594.6|27504.4|27499.6|4372
1599595500000|2020-09-08 20:05:00|27560.4|27555.6|27532.9|27528.1|27566.9|27562.1|27516.4|27511.6|1244
1599595800000|2020-09-08 20:10:00|27530.4|27525.6|27544.8|27535|27568.4|27563.6|27526.9|27522.1|1014
1599596100000|2020-09-08 20:15:00|27545|27535.2|27552.2|27542.4|27552.2|27542.4|27540.2|27530.4|3
1599596400000|2020-09-08 20:20:00|27548.6|27538.8|27549.1|27539.3|27552.2|27542.4|27546.2|27536.4|0
1599596700000|2020-09-08 20:25:00|27553.1|27543.3|27553.3|27543.5|27557|27547.2|27550.8|27541|0
1599597000000|2020-09-08 20:30:00|27548.9|27544.1|27536.9|27532.1|27575.9|27571.1|27531.9|27527.1|327
1599597300000|2020-09-08 20:35:00|27539.9|27535.1|27545.9|27541.1|27571.9|27567.1|27539.9|27535.1|110
1599597600000|2020-09-08 20:40:00|27543.9|27539.1|27527.9|27523.1|27552.9|27548.1|27523.9|27519.1|98
1599597900000|2020-09-08 20:45:00|27532.9|27528.1|27563.9|27559.1|27571.9|27567.1|27532.9|27528.1|160
1599598200000|2020-09-08 20:50:00|27561.9|27557.1|27560.9|27556.1|27573.9|27569.1|27550.9|27546.1|220
1599598500000|2020-09-08 20:55:00|27562.9|27558.1|27565.5|27555.7|27571.9|27567.1|27556.9|27552.1|86
1599598800000|2020-09-08 21:00:00|27567|27557.2|27569.3|27559.5|27569.3|27559.5|27563|27553.2|0
1599599100000|2020-09-08 21:05:00|27570.8|27561|27564.9|27555.1|27570.8|27561|27561.9|27552.1|0
1599599400000|2020-09-08 21:10:00|27565|27555.2|27565.7|27555.9|27568.2|27558.4|27563.1|27553.3|0
1599599700000|2020-09-08 21:15:00|27568.4|27558.6|27564.7|27554.9|27569.4|27559.6|27564.6|27554.8|0
1599600000000|2020-09-08 21:20:00|27564.1|27554.3|27413.9|27404.1|27564.1|27554.3|27411.2|27401.4|0
1599600300000|2020-09-08 21:25:00|27413.8|27404|27426|27416.2|27449.9|27440.1|27394.9|27385.1|0
1599600600000|2020-09-08 21:30:00|27426.6|27416.8|27347|27337.2|27433.8|27424|27324.3|27314.5|0
1599600900000|2020-09-08 21:35:00|27344.1|27334.3|27344|27334.2|27361.3|27351.5|27342.7|27332.9|0
1599601200000|2020-09-08 21:40:00|27341.9|27332.1|27267.1|27257.3|27344|27334.2|27267.1|27257.3|0
1599601500000|2020-09-08 21:45:00|27267|27257.2|27286.2|27276.4|27286.2|27276.4|27217.3|27207.5|0
1599601800000|2020-09-08 21:50:00|27286.8|27277|27399.7|27389.9|27399.7|27389.9|27284.5|27274.7|0
1599602100000|2020-09-08 21:55:00|27397.9|27388.1|27385.1|27375.3|27401.3|27391.5|27361|27351.2|0
1599602400000|2020-09-08 22:00:00|27366.9|27362.1|27324.4|27319.6|27413.4|27408.6|27290.9|27286.1|1782
1599602700000|2020-09-08 22:05:00|27325.4|27320.6|27249.9|27245.1|27330.9|27326.1|27249.4|27244.6|697
1599603000000|2020-09-08 22:10:00|27250.4|27245.6|27255.4|27250.6|27263.4|27258.6|27201.4|27196.6|753
1599603300000|2020-09-08 22:15:00|27256.4|27251.6|27299.4|27294.6|27299.4|27294.6|27254.9|27250.1|327
1599603600000|2020-09-08 22:20:00|27298.4|27293.6|27348.9|27344.1|27356.4|27351.6|27290.9|27286.1|553
1599603900000|2020-09-08 22:25:00|27350.9|27346.1|27339.4|27334.6|27353.4|27348.6|27319.4|27314.6|256
1599604200000|2020-09-08 22:30:00|27339.9|27335.1|27333.9|27329.1|27361.4|27356.6|27326.9|27322.1|181
1599604500000|2020-09-08 22:35:00|27334.9|27330.1|27322.9|27318.1|27341.9|27337.1|27319.9|27315.1|148
1599604800000|2020-09-08 22:40:00|27324.4|27319.6|27324.9|27320.1|27332.4|27327.6|27319.4|27314.6|152
1599605100000|2020-09-08 22:45:00|27325.9|27321.1|27336.9|27332.1|27352.4|27347.6|27323.9|27319.1|289
1599605400000|2020-09-08 22:50:00|27337.4|27332.6|27369.4|27364.6|27376.4|27371.6|27334.4|27329.6|329
1599605700000|2020-09-08 22:55:00|27370.4|27365.6|27388.9|27384.1|27390.4|27385.6|27363.4|27358.6|337
1599606000000|2020-09-08 23:00:00|27390.9|27386.1|27348.9|27344.1|27391.4|27386.6|27330.4|27325.6|518
1599606300000|2020-09-08 23:05:00|27352.4|27347.6|27369.9|27365.1|27383.9|27379.1|27351.9|27347.1|289
1599606600000|2020-09-08 23:10:00|27373.9|27369.1|27399.9|27395.1|27400.4|27395.6|27365.9|27361.1|331
1599606900000|2020-09-08 23:15:00|27400.4|27395.6|27398.9|27394.1|27418.9|27414.1|27390.4|27385.6|339
1599607200000|2020-09-08 23:20:00|27399.4|27394.6|27413.4|27408.6|27421.4|27416.6|27397.4|27392.6|262
1599607500000|2020-09-08 23:25:00|27413.9|27409.1|27393.4|27388.6|27417.9|27413.1|27379.9|27375.1|284
1599607800000|2020-09-08 23:30:00|27393.9|27389.1|27388.4|27383.6|27406.9|27402.1|27384.4|27379.6|297
1599608100000|2020-09-08 23:35:00|27387.9|27383.1|27386.9|27382.1|27389.9|27385.1|27357.4|27352.6|234
1599608400000|2020-09-08 23:40:00|27387.4|27382.6|27413.4|27408.6|27414.4|27409.6|27387.4|27382.6|180
1599608700000|2020-09-08 23:45:00|27412.9|27408.1|27428.4|27423.6|27429.4|27424.6|27401.9|27397.1|370
1599609000000|2020-09-08 23:50:00|27428.9|27424.1|27449.9|27445.1|27449.9|27445.1|27416.9|27412.1|318
1599609300000|2020-09-08 23:55:00|27448.9|27444.1|27428.4|27423.6|27449.9|27445.1|27423.9|27419.1|187
1599609600000|2020-09-09 00:00:00|27425.9|27421.1|27447.4|27442.6|27461.4|27456.6|27414.9|27410.1|382
1599609900000|2020-09-09 00:05:00|27446.9|27442.1|27427.4|27422.6|27446.9|27442.1|27417.9|27413.1|266
1599610200000|2020-09-09 00:10:00|27427.9|27423.1|27445.9|27441.1|27455.9|27451.1|27420.9|27416.1|184
1599610500000|2020-09-09 00:15:00|27445.4|27440.6|27462.4|27457.6|27468.4|27463.6|27428.9|27424.1|623
1599610800000|2020-09-09 00:20:00|27462.9|27458.1|27467.9|27463.1|27477.9|27473.1|27450.9|27446.1|547
1599611100000|2020-09-09 00:25:00|27466.4|27461.6|27447.9|27443.1|27466.4|27461.6|27445.9|27441.1|286
1599611400000|2020-09-09 00:30:00|27446.9|27442.1|27468.4|27463.6|27471.4|27466.6|27446.9|27442.1|225
1599611700000|2020-09-09 00:35:00|27467.4|27462.6|27498.4|27493.6|27504.4|27499.6|27461.9|27457.1|586
1599612000000|2020-09-09 00:40:00|27497.9|27493.1|27506.9|27502.1|27518.9|27514.1|27489.9|27485.1|484
1599612300000|2020-09-09 00:45:00|27506.4|27501.6|27500.9|27496.1|27507.9|27503.1|27496.9|27492.1|312
1599612600000|2020-09-09 00:50:00|27501.4|27496.6|27494.4|27489.6|27510.9|27506.1|27492.4|27487.6|440
1599612900000|2020-09-09 00:55:00|27494.9|27490.1|27498.4|27493.6|27516.9|27512.1|27490.9|27486.1|367
1599613200000|2020-09-09 01:00:00|27498.9|27494.1|27487.4|27482.6|27498.9|27494.1|27471.4|27466.6|380
1599613500000|2020-09-09 01:05:00|27486.9|27482.1|27448.9|27444.1|27500.9|27496.1|27445.9|27441.1|515
1599613800000|2020-09-09 01:10:00|27449.4|27444.6|27460.9|27456.1|27463.9|27459.1|27433.4|27428.6|439
1599614100000|2020-09-09 01:15:00|27460.4|27455.6|27457.4|27452.6|27469.9|27465.1|27429.9|27425.1|403
1599614400000|2020-09-09 01:20:00|27457.9|27453.1|27472.9|27468.1|27474.9|27470.1|27453.9|27449.1|246
1599614700000|2020-09-09 01:25:00|27473.4|27468.6|27470.4|27465.6|27478.4|27473.6|27464.4|27459.6|225
1599615000000|2020-09-09 01:30:00|27470.9|27466.1|27473.9|27469.1|27478.4|27473.6|27444.9|27440.1|564
1599615300000|2020-09-09 01:35:00|27474.4|27469.6|27513.9|27509.1|27527.9|27523.1|27474.4|27469.6|474
1599615600000|2020-09-09 01:40:00|27513.4|27508.6|27545.9|27541.1|27545.9|27541.1|27509.4|27504.6|456
1599615900000|2020-09-09 01:45:00|27545.4|27540.6|27525.9|27521.1|27550.9|27546.1|27525.4|27520.6|393
1599616200000|2020-09-09 01:50:00|27526.4|27521.6|27520.9|27516.1|27529.9|27525.1|27518.9|27514.1|182
1599616500000|2020-09-09 01:55:00|27520.4|27515.6|27511.4|27506.6|27520.4|27515.6|27496.9|27492.1|394
1599616800000|2020-09-09 02:00:00|27510.9|27506.1|27491.9|27487.1|27510.9|27506.1|27484.9|27480.1|461
1599617100000|2020-09-09 02:05:00|27491.4|27486.6|27501.9|27497.1|27514.9|27510.1|27486.9|27482.1|402
1599617400000|2020-09-09 02:10:00|27501.4|27496.6|27536.9|27532.1|27539.4|27534.6|27500.9|27496.1|289
1599617700000|2020-09-09 02:15:00|27537.4|27532.6|27506.9|27502.1|27537.4|27532.6|27497.9|27493.1|259
1599618000000|2020-09-09 02:20:00|27506.4|27501.6|27485.9|27481.1|27506.4|27501.6|27479.4|27474.6|239
1599618300000|2020-09-09 02:25:00|27485.4|27480.6|27502.9|27498.1|27504.9|27500.1|27479.4|27474.6|420
1599618600000|2020-09-09 02:30:00|27502.4|27497.6|27460.9|27456.1|27502.4|27497.6|27458.9|27454.1|497
1599618900000|2020-09-09 02:35:00|27460.4|27455.6|27472.9|27468.1|27479.9|27475.1|27454.9|27450.1|260
1599619200000|2020-09-09 02:40:00|27472.4|27467.6|27480.9|27476.1|27483.9|27479.1|27470.9|27466.1|240
1599619500000|2020-09-09 02:45:00|27481.4|27476.6|27492.9|27488.1|27494.9|27490.1|27478.4|27473.6|284
1599619800000|2020-09-09 02:50:00|27493.4|27488.6|27496.9|27492.1|27502.9|27498.1|27487.9|27483.1|210
1599620100000|2020-09-09 02:55:00|27496.4|27491.6|27516.9|27512.1|27520.4|27515.6|27494.9|27490.1|187
1599620400000|2020-09-09 03:00:00|27516.4|27511.6|27523.9|27519.1|27526.9|27522.1|27514.9|27510.1|147
1599620700000|2020-09-09 03:05:00|27523.4|27518.6|27515.9|27511.1|27527.9|27523.1|27515.4|27510.6|219
1599621000000|2020-09-09 03:10:00|27514.9|27510.1|27518.4|27513.6|27518.4|27513.6|27504.9|27500.1|296
1599621300000|2020-09-09 03:15:00|27517.9|27513.1|27535.9|27531.1|27541.9|27537.1|27515.9|27511.1|223
1599621600000|2020-09-09 03:20:00|27536.4|27531.6|27521.9|27517.1|27537.4|27532.6|27516.9|27512.1|177
1599621900000|2020-09-09 03:25:00|27522.4|27517.6|27518.4|27513.6|27522.9|27518.1|27510.4|27505.6|81
1599622200000|2020-09-09 03:30:00|27517.9|27513.1|27505.9|27501.1|27522.4|27517.6|27503.9|27499.1|189
1599622500000|2020-09-09 03:35:00|27506.4|27501.6|27509.9|27505.1|27511.9|27507.1|27500.9|27496.1|129
1599622800000|2020-09-09 03:40:00|27509.4|27504.6|27508.9|27504.1|27512.4|27507.6|27497.9|27493.1|176
1599623100000|2020-09-09 03:45:00|27508.4|27503.6|27532.9|27528.1|27534.9|27530.1|27500.9|27496.1|383
1599623400000|2020-09-09 03:50:00|27533.4|27528.6|27518.9|27514.1|27534.9|27530.1|27517.9|27513.1|185
1599623700000|2020-09-09 03:55:00|27519.4|27514.6|27524.9|27520.1|27526.9|27522.1|27518.4|27513.6|57
1599624000000|2020-09-09 04:00:00|27525.4|27520.6|27514.9|27510.1|27525.4|27520.6|27509.4|27504.6|112
1599624300000|2020-09-09 04:05:00|27512.4|27507.6|27514.9|27510.1|27523.4|27518.6|27511.9|27507.1|210
1599624600000|2020-09-09 04:10:00|27514.4|27509.6|27528.4|27523.6|27535.9|27531.1|27512.9|27508.1|254
1599624900000|2020-09-09 04:15:00|27528.9|27524.1|27565.9|27561.1|27567.9|27563.1|27527.9|27523.1|310
1599625200000|2020-09-09 04:20:00|27566.9|27562.1|27575.9|27571.1|27576.9|27572.1|27558.4|27553.6|340
1599625500000|2020-09-09 04:25:00|27575.4|27570.6|27576.9|27572.1|27578.9|27574.1|27573.4|27568.6|130
1599625800000|2020-09-09 04:30:00|27576.4|27571.6|27580.9|27576.1|27585.4|27580.6|27570.4|27565.6|234
1599626100000|2020-09-09 04:35:00|27581.4|27576.6|27568.4|27563.6|27583.4|27578.6|27567.9|27563.1|172
1599626400000|2020-09-09 04:40:00|27568.9|27564.1|27564.4|27559.6|27573.9|27569.1|27559.9|27555.1|227
1599626700000|2020-09-09 04:45:00|27564.9|27560.1|27559.9|27555.1|27568.9|27564.1|27551.9|27547.1|171
1599627000000|2020-09-09 04:50:00|27560.9|27556.1|27564.9|27560.1|27567.9|27563.1|27555.9|27551.1|90
1599627300000|2020-09-09 04:55:00|27565.4|27560.6|27568.4|27563.6|27573.9|27569.1|27563.9|27559.1|131
1599627600000|2020-09-09 05:00:00|27568.9|27564.1|27594.9|27590.1|27595.9|27591.1|27562.9|27558.1|332
1599627900000|2020-09-09 05:05:00|27593.9|27589.1|27622.9|27618.1|27622.9|27618.1|27593.9|27589.1|412
1599628200000|2020-09-09 05:10:00|27623.4|27618.6|27635.9|27631.1|27639.4|27634.6|27619.4|27614.6|360
1599628500000|2020-09-09 05:15:00|27635.4|27630.6|27617.9|27613.1|27649.4|27644.6|27617.4|27612.6|321
1599628800000|2020-09-09 05:20:00|27616.9|27612.1|27616.9|27612.1|27623.9|27619.1|27611.9|27607.1|244
1599629100000|2020-09-09 05:25:00|27617.9|27613.1|27601.9|27597.1|27617.9|27613.1|27601.9|27597.1|151
1599629400000|2020-09-09 05:30:00|27601.4|27596.6|27595.9|27591.1|27607.9|27603.1|27586.9|27582.1|288
1599629700000|2020-09-09 05:35:00|27594.9|27590.1|27583.9|27579.1|27596.9|27592.1|27582.9|27578.1|196
1599630000000|2020-09-09 05:40:00|27583.4|27578.6|27579.9|27575.1|27586.4|27581.6|27574.4|27569.6|173
1599630300000|2020-09-09 05:45:00|27580.4|27575.6|27581.4|27576.6|27585.9|27581.1|27570.9|27566.1|130
1599630600000|2020-09-09 05:50:00|27581.9|27577.1|27568.4|27563.6|27591.4|27586.6|27559.9|27555.1|229
1599630900000|2020-09-09 05:55:00|27568.9|27564.1|27561.9|27557.1|27575.9|27571.1|27556.9|27552.1|181
1599631200000|2020-09-09 06:00:00|27561.3|27557.7|27566.3|27562.7|27579.8|27576.2|27547.8|27544.2|416
1599631500000|2020-09-09 06:05:00|27566.8|27563.2|27551.3|27547.7|27591.3|27587.7|27550.3|27546.7|391
1599631800000|2020-09-09 06:10:00|27550.8|27547.2|27500.8|27497.2|27552.8|27549.2|27491.3|27487.7|874
1599632100000|2020-09-09 06:15:00|27500.3|27496.7|27447.3|27443.7|27501.3|27497.7|27439.3|27435.7|811
1599632400000|2020-09-09 06:20:00|27447.8|27444.2|27420.3|27416.7|27448.8|27445.2|27389.3|27385.7|980
1599632700000|2020-09-09 06:25:00|27419.8|27416.2|27431.3|27427.7|27434.3|27430.7|27405.3|27401.7|397
1599633000000|2020-09-09 06:30:00|27430.8|27427.2|27456.3|27452.7|27466.3|27462.7|27426.8|27423.2|576
1599633300000|2020-09-09 06:35:00|27456.8|27453.2|27429.3|27425.7|27461.3|27457.7|27425.3|27421.7|478
1599633600000|2020-09-09 06:40:00|27428.3|27424.7|27387.3|27383.7|27433.3|27429.7|27377.3|27373.7|678
1599633900000|2020-09-09 06:45:00|27386.3|27382.7|27454.3|27450.7|27459.8|27456.2|27385.8|27382.2|591
1599634200000|2020-09-09 06:50:00|27453.8|27450.2|27468.8|27465.2|27472.3|27468.7|27448.8|27445.2|257
1599634500000|2020-09-09 06:55:00|27468.3|27464.7|27480.8|27477.2|27482.3|27478.7|27459.3|27455.7|258
1599634800000|2020-09-09 07:00:00|27480.3|27476.7|27526.3|27522.7|27537.3|27533.7|27480.3|27476.7|1029
1599635100000|2020-09-09 07:05:00|27525.8|27522.2|27520.3|27516.7|27531.8|27528.2|27511.8|27508.2|445
1599635400000|2020-09-09 07:10:00|27518.8|27515.2|27558.3|27554.7|27569.3|27565.7|27518.8|27515.2|555
1599635700000|2020-09-09 07:15:00|27558.8|27555.2|27549.3|27545.7|27576.3|27572.7|27542.3|27538.7|470
1599636000000|2020-09-09 07:20:00|27549.8|27546.2|27597.3|27593.7|27614.3|27610.7|27538.8|27535.2|862
1599636300000|2020-09-09 07:25:00|27596.8|27593.2|27589.8|27586.2|27610.8|27607.2|27570.3|27566.7|659
1599636600000|2020-09-09 07:30:00|27589.3|27585.7|27636.8|27633.2|27645.3|27641.7|27583.3|27579.7|802
1599636900000|2020-09-09 07:35:00|27636.3|27632.7|27633.3|27629.7|27655.8|27652.2|27630.3|27626.7|626
1599637200000|2020-09-09 07:40:00|27632.8|27629.2|27683.3|27679.7|27685.3|27681.7|27630.3|27626.7|826
1599637500000|2020-09-09 07:45:00|27682.3|27678.7|27685.8|27682.2|27691.3|27687.7|27663.8|27660.2|825
1599637800000|2020-09-09 07:50:00|27685.3|27681.7|27679.8|27676.2|27694.8|27691.2|27672.3|27668.7|527
1599638100000|2020-09-09 07:55:00|27679.3|27675.7|27671.3|27667.7|27689.3|27685.7|27659.3|27655.7|726
1599638400000|2020-09-09 08:00:00|27668.3|27664.7|27738.3|27734.7|27744.3|27740.7|27655.3|27651.7|1235
1599638700000|2020-09-09 08:05:00|27737.8|27734.2|27765.8|27762.2|27775.8|27772.2|27734.8|27731.2|1128
1599639000000|2020-09-09 08:10:00|27766.3|27762.7|27726.3|27722.7|27777.8|27774.2|27720.3|27716.7|1119
1599639300000|2020-09-09 08:15:00|27726.8|27723.2|27708.3|27704.7|27759.3|27755.7|27708.3|27704.7|724
1599639600000|2020-09-09 08:20:00|27711.3|27707.7|27730.3|27726.7|27747.3|27743.7|27703.3|27699.7|684
1599639900000|2020-09-09 08:25:00|27729.8|27726.2|27695.8|27692.2|27736.8|27733.2|27685.8|27682.2|809
1599640200000|2020-09-09 08:30:00|27695.3|27691.7|27678.8|27675.2|27717.8|27714.2|27661.8|27658.2|614
1599640500000|2020-09-09 08:35:00|27678.3|27674.7|27667.3|27663.7|27707.8|27704.2|27666.3|27662.7|422
1599640800000|2020-09-09 08:40:00|27666.8|27663.2|27638.3|27634.7|27672.8|27669.2|27637.3|27633.7|680
1599641100000|2020-09-09 08:45:00|27637.8|27634.2|27679.3|27675.7|27682.3|27678.7|27620.8|27617.2|681
1599641400000|2020-09-09 08:50:00|27678.3|27674.7|27678.3|27674.7|27695.3|27691.7|27667.3|27663.7|499
1599641700000|2020-09-09 08:55:00|27677.8|27674.2|27647.3|27643.7|27685.3|27681.7|27647.3|27643.7|316
1599642000000|2020-09-09 09:00:00|27647.8|27644.2|27620.3|27616.7|27651.8|27648.2|27601.3|27597.7|915
1599642300000|2020-09-09 09:05:00|27619.8|27616.2|27631.3|27627.7|27638.3|27634.7|27615.3|27611.7|426
1599642600000|2020-09-09 09:10:00|27630.8|27627.2|27662.3|27658.7|27672.3|27668.7|27612.8|27609.2|466
1599642900000|2020-09-09 09:15:00|27662.8|27659.2|27659.3|27655.7|27676.8|27673.2|27650.8|27647.2|330
1599643200000|2020-09-09 09:20:00|27658.8|27655.2|27658.3|27654.7|27674.3|27670.7|27648.8|27645.2|412
1599643500000|2020-09-09 09:25:00|27658.8|27655.2|27672.3|27668.7|27682.8|27679.2|27657.3|27653.7|350
1599643800000|2020-09-09 09:30:00|27671.3|27667.7|27675.8|27672.2|27681.3|27677.7|27649.3|27645.7|373
1599644100000|2020-09-09 09:35:00|27676.3|27672.7|27686.8|27683.2|27699.3|27695.7|27672.3|27668.7|442
1599644400000|2020-09-09 09:40:00|27686.3|27682.7|27693.3|27689.7|27698.3|27694.7|27674.3|27670.7|309
1599644700000|2020-09-09 09:45:00|27693.8|27690.2|27698.8|27695.2|27711.3|27707.7|27692.3|27688.7|357
1599645000000|2020-09-09 09:50:00|27698.3|27694.7|27686.3|27682.7|27707.3|27703.7|27682.3|27678.7|210
1599645300000|2020-09-09 09:55:00|27685.8|27682.2|27725.3|27721.7|27734.3|27730.7|27684.3|27680.7|540
1599645600000|2020-09-09 10:00:00|27724.3|27720.7|27709.8|27706.2|27738.3|27734.7|27708.3|27704.7|577
1599645900000|2020-09-09 10:05:00|27710.8|27707.2|27731.3|27727.7|27734.3|27730.7|27699.3|27695.7|407
1599646200000|2020-09-09 10:10:00|27731.8|27728.2|27716.3|27712.7|27742.3|27738.7|27713.3|27709.7|433
1599646500000|2020-09-09 10:15:00|27715.8|27712.2|27686.3|27682.7|27719.3|27715.7|27673.8|27670.2|567
1599646800000|2020-09-09 10:20:00|27687.3|27683.7|27687.3|27683.7|27696.3|27692.7|27676.3|27672.7|344
1599647100000|2020-09-09 10:25:00|27687.8|27684.2|27674.8|27671.2|27692.3|27688.7|27671.3|27667.7|344
1599647400000|2020-09-09 10:30:00|27675.3|27671.7|27676.3|27672.7|27687.8|27684.2|27658.3|27654.7|465
1599647700000|2020-09-09 10:35:00|27676.8|27673.2|27650.3|27646.7|27678.8|27675.2|27644.3|27640.7|702
1599648000000|2020-09-09 10:40:00|27649.8|27646.2|27646.3|27642.7|27655.3|27651.7|27633.3|27629.7|478
1599648300000|2020-09-09 10:45:00|27646.8|27643.2|27646.8|27643.2|27651.8|27648.2|27636.8|27633.2|449
1599648600000|2020-09-09 10:50:00|27646.3|27642.7|27631.3|27627.7|27659.3|27655.7|27620.8|27617.2|475
1599648900000|2020-09-09 10:55:00|27631.8|27628.2|27650.3|27646.7|27655.8|27652.2|27631.8|27628.2|323
1599649200000|2020-09-09 11:00:00|27649.8|27646.2|27625.8|27622.2|27653.8|27650.2|27622.8|27619.2|620
1599649500000|2020-09-09 11:05:00|27626.8|27623.2|27621.8|27618.2|27627.3|27623.7|27603.3|27599.7|682
1599649800000|2020-09-09 11:10:00|27621.3|27617.7|27606.8|27603.2|27631.3|27627.7|27604.3|27600.7|389
1599650100000|2020-09-09 11:15:00|27609.3|27605.7|27636.3|27632.7|27644.8|27641.2|27605.3|27601.7|409
1599650400000|2020-09-09 11:20:00|27636.8|27633.2|27636.3|27632.7|27648.3|27644.7|27618.3|27614.7|418
1599650700000|2020-09-09 11:25:00|27635.8|27632.2|27650.3|27646.7|27655.8|27652.2|27624.8|27621.2|561
1599651000000|2020-09-09 11:30:00|27650.8|27647.2|27633.8|27630.2|27654.8|27651.2|27632.3|27628.7|324
1599651300000|2020-09-09 11:35:00|27634.8|27631.2|27645.8|27642.2|27657.3|27653.7|27634.8|27631.2|469
1599651600000|2020-09-09 11:40:00|27646.3|27642.7|27655.3|27651.7|27666.3|27662.7|27621.3|27617.7|718
1599651900000|2020-09-09 11:45:00|27655.8|27652.2|27663.3|27659.7|27679.3|27675.7|27652.3|27648.7|606
1599652200000|2020-09-09 11:50:00|27662.8|27659.2|27692.3|27688.7|27697.3|27693.7|27662.3|27658.7|568
1599652500000|2020-09-09 11:55:00|27692.8|27689.2|27694.8|27691.2|27708.3|27704.7|27686.8|27683.2|402
1599652800000|2020-09-09 12:00:00|27694.3|27690.7|27729.3|27725.7|27753.3|27749.7|27686.8|27683.2|829
1599653100000|2020-09-09 12:05:00|27729.8|27726.2|27731.3|27727.7|27738.3|27734.7|27715.3|27711.7|613
1599653400000|2020-09-09 12:10:00|27730.8|27727.2|27745.3|27741.7|27747.3|27743.7|27720.3|27716.7|403
1599653700000|2020-09-09 12:15:00|27745.8|27742.2|27748.3|27744.7|27773.3|27769.7|27744.3|27740.7|921
1599654000000|2020-09-09 12:20:00|27747.3|27743.7|27729.3|27725.7|27753.3|27749.7|27721.3|27717.7|640
1599654300000|2020-09-09 12:25:00|27728.8|27725.2|27744.8|27741.2|27762.8|27759.2|27726.3|27722.7|371
1599654600000|2020-09-09 12:30:00|27744.3|27740.7|27724.3|27720.7|27746.3|27742.7|27714.3|27710.7|534
1599654900000|2020-09-09 12:35:00|27723.8|27720.2|27743.3|27739.7|27743.3|27739.7|27699.3|27695.7|599
1599655200000|2020-09-09 12:40:00|27742.8|27739.2|27726.3|27722.7|27745.8|27742.2|27711.3|27707.7|276
1599655500000|2020-09-09 12:45:00|27725.8|27722.2|27749.8|27746.2|27754.3|27750.7|27708.3|27704.7|455
1599655800000|2020-09-09 12:50:00|27750.3|27746.7|27731.3|27727.7|27767.3|27763.7|27723.3|27719.7|507
1599656100000|2020-09-09 12:55:00|27730.8|27727.2|27724.3|27720.7|27740.8|27737.2|27712.3|27708.7|382
1599656400000|2020-09-09 13:00:00|27719.3|27715.7|27751.3|27747.7|27753.8|27750.2|27712.3|27708.7|398
1599656700000|2020-09-09 13:05:00|27751.8|27748.2|27776.3|27772.7|27776.8|27773.2|27746.3|27742.7|594
1599657000000|2020-09-09 13:10:00|27780.3|27776.7|27797.3|27793.7|27806.3|27802.7|27775.8|27772.2|813
1599657300000|2020-09-09 13:15:00|27797.8|27794.2|27808.3|27804.7|27813.3|27809.7|27791.8|27788.2|652
1599657600000|2020-09-09 13:20:00|27807.8|27804.2|27788.3|27784.7|27809.3|27805.7|27787.8|27784.2|460
1599657900000|2020-09-09 13:25:00|27786.3|27782.7|27754.3|27750.7|27786.8|27783.2|27751.3|27747.7|878
1599658200000|2020-09-09 13:30:00|27753.7|27751.3|27720.7|27718.3|27780.7|27778.3|27717.7|27715.3|5361
1599658500000|2020-09-09 13:35:00|27720.2|27717.8|27715.2|27712.8|27768.7|27766.3|27698.2|27695.8|4389
1599658800000|2020-09-09 13:40:00|27715.7|27713.3|27750.2|27747.8|27765.7|27763.3|27696.7|27694.3|2739
1599659100000|2020-09-09 13:45:00|27751.7|27749.3|27734.7|27732.3|27773.7|27771.3|27725.7|27723.3|2956
1599659400000|2020-09-09 13:50:00|27735.2|27732.8|27830.7|27828.3|27841.2|27838.8|27735.2|27732.8|3149
1599659700000|2020-09-09 13:55:00|27829.7|27827.3|27871.7|27869.3|27871.7|27869.3|27806.7|27804.3|2361
1599660000000|2020-09-09 14:00:00|27874.2|27871.8|27915.7|27913.3|27923.7|27921.3|27867.7|27865.3|3402
1599660300000|2020-09-09 14:05:00|27913.7|27911.3|27886.2|27883.8|27941.7|27939.3|27877.2|27874.8|3530
1599660600000|2020-09-09 14:10:00|27886.7|27884.3|27908.7|27906.3|27945.7|27943.3|27886.2|27883.8|3402
1599660900000|2020-09-09 14:15:00|27910.7|27908.3|27951.8|27949.4|27977.8|27975.4|27910.7|27908.3|3560
1599661200000|2020-09-09 14:20:00|27952.3|27949.9|27954|27951.6|27967.8|27965.4|27927.8|27925.4|2517
1599661500000|2020-09-09 14:25:00|27954.5|27952.1|27929|27926.6|27977.5|27975.1|27927.5|27925.1|2504
1599661800000|2020-09-09 14:30:00|27927.5|27925.1|27947|27944.6|27962.5|27960.1|27926|27923.6|2394
1599662100000|2020-09-09 14:35:00|27948.5|27946.1|27947|27944.6|27968|27965.6|27937|27934.6|1604
1599662400000|2020-09-09 14:40:00|27946.5|27944.1|27952|27949.6|27973|27970.6|27944|27941.6|1633
1599662700000|2020-09-09 14:45:00|27952.5|27950.1|27926|27923.6|27972|27969.6|27920.5|27918.1|1814
1599663000000|2020-09-09 14:50:00|27926.5|27924.1|27897.5|27895.1|27940.5|27938.1|27897|27894.6|2224
1599663300000|2020-09-09 14:55:00|27896|27893.6|27935|27932.6|27938|27935.6|27896|27893.6|2065
1599663600000|2020-09-09 15:00:00|27938.5|27936.1|28009.5|28007.1|28013|28010.6|27938.5|27936.1|3624
1599663900000|2020-09-09 15:05:00|28012|28009.6|27975|27972.6|28021|28018.6|27967.5|27965.1|2457
1599664200000|2020-09-09 15:10:00|27977|27974.6|27973.5|27971.1|27985|27982.6|27959|27956.6|2052
1599664500000|2020-09-09 15:15:00|27973|27970.6|27969|27966.6|27985|27982.6|27944.5|27942.1|1221
1599664800000|2020-09-09 15:20:00|27968.5|27966.1|28002|27999.6|28011.5|28009.1|27964|27961.6|1251
1599665100000|2020-09-09 15:25:00|28002.5|28000.1|28022|28019.6|28032.5|28030.1|27999|27996.6|1266
1599665400000|2020-09-09 15:30:00|28021|28018.6|28014|28011.6|28026|28023.6|28002.5|28000.1|1060
1599665700000|2020-09-09 15:35:00|28014.5|28012.1|28027.5|28025.1|28034.5|28032.1|28002.5|28000.1|1071
1599666000000|2020-09-09 15:40:00|28028|28025.6|28038.5|28036.1|28040|28037.6|28009|28006.6|1062
1599666300000|2020-09-09 15:45:00|28039|28036.6|28037|28034.6|28050.5|28048.1|28017.5|28015.1|1419
1599666600000|2020-09-09 15:50:00|28037.5|28035.1|28037|28034.6|28052.5|28050.1|28033|28030.6|1100
1599666900000|2020-09-09 15:55:00|28036.5|28034.1|28023.5|28021.1|28044.5|28042.1|28014|28011.6|907
1599667200000|2020-09-09 16:00:00|28023|28020.6|28034|28031.6|28035|28032.6|28011|28008.6|899
1599667500000|2020-09-09 16:05:00|28033|28030.6|28031|28028.6|28039|28036.6|28014|28011.6|648
1599667800000|2020-09-09 16:10:00|28031.5|28029.1|28041|28038.6|28050|28047.6|28030.5|28028.1|1238
1599668100000|2020-09-09 16:15:00|28041.5|28039.1|28039.5|28037.1|28051.5|28049.1|28033.5|28031.1|705
1599668400000|2020-09-09 16:20:00|28039|28036.6|28035|28032.6|28044|28041.6|28024.5|28022.1|754
1599668700000|2020-09-09 16:25:00|28036|28033.6|28031.5|28029.1|28050.5|28048.1|28027.5|28025.1|536
1599669000000|2020-09-09 16:30:00|28031|28028.6|28057.5|28055.1|28066|28063.6|28029.5|28027.1|1091
1599669300000|2020-09-09 16:35:00|28058.5|28056.1|28071.5|28069.1|28073.5|28071.1|28056|28053.6|926
1599669600000|2020-09-09 16:40:00|28072|28069.6|28084|28081.6|28087.5|28085.1|28059.5|28057.1|1110
1599669900000|2020-09-09 16:45:00|28084.5|28082.1|28071.5|28069.1|28091|28088.6|28064.5|28062.1|1748
1599670200000|2020-09-09 16:50:00|28072.5|28070.1|28056.5|28054.1|28076|28073.6|28054.5|28052.1|1265
1599670500000|2020-09-09 16:55:00|28056|28053.6|28065.5|28063.1|28072.5|28070.1|28056|28053.6|616
1599670800000|2020-09-09 17:00:00|28066|28063.6|28099.4|28097|28103.9|28101.5|28062.7|28060.3|1691
1599671100000|2020-09-09 17:05:00|28098.9|28096.5|28122.9|28120.5|28124.4|28122|28094.4|28092|977
1599671400000|2020-09-09 17:10:00|28123.4|28121|28134.9|28132.5|28145.4|28143|28119.9|28117.5|1735
1599671700000|2020-09-09 17:15:00|28135.4|28133|28127.9|28125.5|28142.4|28140|28118.9|28116.5|1566
1599672000000|2020-09-09 17:20:00|28127.4|28125|28142.9|28140.5|28145.9|28143.5|28127.4|28125|797
1599672300000|2020-09-09 17:25:00|28143.4|28141|28138.9|28136.5|28152.4|28150|28134.4|28132|954
1599672600000|2020-09-09 17:30:00|28138.4|28136|28170.4|28168|28170.4|28168|28135.4|28133|1539
1599672900000|2020-09-09 17:35:00|28169.9|28167.5|28174.9|28172.5|28183.9|28181.5|28167.4|28165|1249
1599673200000|2020-09-09 17:40:00|28175.9|28173.5|28143.9|28141.5|28180.4|28178|28143.4|28141|1383
1599673500000|2020-09-09 17:45:00|28144.4|28142|28149.4|28147|28156.9|28154.5|28121.9|28119.5|1766
1599673800000|2020-09-09 17:50:00|28150.9|28148.5|28153.9|28151.5|28156.9|28154.5|28138.4|28136|811
1599674100000|2020-09-09 17:55:00|28153.4|28151|28139.9|28137.5|28154.9|28152.5|28131.9|28129.5|920
1599674400000|2020-09-09 18:00:00|28140.4|28138|28119.9|28117.5|28154.4|28152|28110.9|28108.5|1696
1599674700000|2020-09-09 18:05:00|28119.4|28117|28158.9|28156.5|28158.9|28156.5|28117.9|28115.5|1594
1599675000000|2020-09-09 18:10:00|28159.4|28157|28149.4|28147|28163.4|28161|28144.4|28142|891
1599675300000|2020-09-09 18:15:00|28149.9|28147.5|28147.9|28145.5|28162.9|28160.5|28142.4|28140|539
1599675600000|2020-09-09 18:20:00|28147.4|28145|28130.9|28128.5|28147.4|28145|28119.9|28117.5|744
1599675900000|2020-09-09 18:25:00|28131.4|28129|28103.9|28101.5|28142.9|28140.5|28096.9|28094.5|923
1599676200000|2020-09-09 18:30:00|28104.4|28102|28145.9|28143.5|28147.4|28145|28104.4|28102|1077
1599676500000|2020-09-09 18:35:00|28145.4|28143|28154.4|28152|28165.9|28163.5|28143.4|28141|947
1599676800000|2020-09-09 18:40:00|28154.9|28152.5|28160.9|28158.5|28165.9|28163.5|28136.9|28134.5|648
1599677100000|2020-09-09 18:45:00|28161.4|28159|28148.9|28146.5|28161.9|28159.5|28137.4|28135|602
1599677400000|2020-09-09 18:50:00|28149.4|28147|28159.9|28157.5|28164.9|28162.5|28137.9|28135.5|676
1599677700000|2020-09-09 18:55:00|28159.4|28157|28156.4|28154|28180.4|28178|28153.4|28151|845
1599678000000|2020-09-09 19:00:00|28155.9|28153.5|28187.9|28185.5|28193.9|28191.5|28155.9|28153.5|1028
1599678300000|2020-09-09 19:05:00|28188.4|28186|28192.9|28190.5|28197.9|28195.5|28181.4|28179|807
1599678600000|2020-09-09 19:10:00|28192.4|28190|28169.9|28167.5|28193.9|28191.5|28165.4|28163|986
1599678900000|2020-09-09 19:15:00|28168.9|28166.5|28186.9|28184.5|28193.4|28191|28164.4|28162|1252
1599679200000|2020-09-09 19:20:00|28186.5|28184.1|28193.5|28191.1|28208.5|28206.1|28175.5|28173.1|1112
1599679500000|2020-09-09 19:25:00|28194|28191.6|28178.5|28176.1|28194.5|28192.1|28164.5|28162.1|1317
1599679800000|2020-09-09 19:30:00|28179.5|28177.1|28161|28158.6|28195|28192.6|28156.5|28154.1|1749
1599680100000|2020-09-09 19:35:00|28160.5|28158.1|28085|28082.6|28167.5|28165.1|28085|28082.6|2606
1599680400000|2020-09-09 19:40:00|28084|28081.6|28070|28067.6|28103.5|28101.1|28058.5|28056.1|2528
1599680700000|2020-09-09 19:45:00|28069.5|28067.1|28048.5|28046.1|28069.5|28067.1|28023.5|28021.1|2642
1599681000000|2020-09-09 19:50:00|28051|28048.6|28070.5|28068.1|28074.5|28072.1|28010|28007.6|2834
1599681300000|2020-09-09 19:55:00|28071.5|28069.1|27938.5|27936.1|28071.5|28069.1|27927.5|27925.1|5302
1599681600000|2020-09-09 20:00:00|27939.7|27934.9|27920.7|27915.9|27956.2|27951.4|27887.7|27882.9|3316
1599681900000|2020-09-09 20:05:00|27921.2|27916.4|27977.7|27972.9|27983.7|27978.9|27918.7|27913.9|1356
1599682200000|2020-09-09 20:10:00|27977.2|27972.4|27993.4|27983.6|27993.7|27988.9|27964.7|27959.9|908
1599682500000|2020-09-09 20:15:00|27993.7|27983.9|27990.6|27980.8|27996.7|27986.9|27989|27979.2|0
1599682800000|2020-09-09 20:20:00|27990.5|27980.7|27977.8|27968|27991.1|27981.3|27977.2|27967.4|0
1599683100000|2020-09-09 20:25:00|27978.1|27968.3|27982.8|27973|27982.8|27973|27978|27968.2|0
1599683400000|2020-09-09 20:30:00|27986.8|27977|27970.7|27965.9|27991.7|27986.9|27967.7|27962.9|245
1599683700000|2020-09-09 20:35:00|27973.7|27968.9|27964.7|27959.9|27984.7|27979.9|27959.7|27954.9|138
1599684000000|2020-09-09 20:40:00|27962.7|27957.9|27963.7|27958.9|27969.7|27964.9|27959.7|27954.9|45
1599684300000|2020-09-09 20:45:00|27964.7|27959.9|27965.7|27960.9|27972.7|27967.9|27962.7|27957.9|73
1599684600000|2020-09-09 20:50:00|27966.7|27961.9|27963.7|27958.9|27967.7|27962.9|27958.7|27953.9|55
1599684900000|2020-09-09 20:55:00|27966.7|27961.9|27961.7|27951.9|27968.7|27963.9|27953.7|27948.9|75
1599685200000|2020-09-09 21:00:00|27960.2|27950.4|27952.1|27942.3|27960.8|27951|27949.3|27939.5|0
1599685500000|2020-09-09 21:05:00|27955.3|27945.5|27948.5|27938.7|27955.4|27945.6|27943.9|27934.1|0
1599685800000|2020-09-09 21:10:00|27948|27938.2|27952.1|27942.3|27952.5|27942.7|27948|27938.2|0
1599686100000|2020-09-09 21:15:00|27952.7|27942.9|27950.4|27940.6|27952.7|27942.9|27949.8|27940|0
1599686400000|2020-09-09 21:20:00|27950.3|27940.5|27953.3|27943.5|27953.6|27943.8|27950.3|27940.5|0
1599686700000|2020-09-09 21:25:00|27954.3|27944.5|27955.9|27946.1|27955.9|27946.1|27953.4|27943.6|0
1599687000000|2020-09-09 21:30:00|27956.1|27946.3|27955.5|27945.7|27956.1|27946.3|27955.2|27945.4|0
1599687300000|2020-09-09 21:35:00|27956.2|27946.4|27956.8|27947|27956.8|27947|27956.2|27946.4|0
1599687600000|2020-09-09 21:40:00|27956.9|27947.1|27959|27949.2|27959|27949.2|27956.9|27947.1|0
1599687900000|2020-09-09 21:45:00|27959.1|27949.3|27959|27949.2|27959.2|27949.4|27958|27948.2|0
1599688200000|2020-09-09 21:50:00|27959.4|27949.6|27963.1|27953.3|27963.1|27953.3|27959.4|27949.6|0
1599688500000|2020-09-09 21:55:00|27963.2|27953.4|27966.1|27956.3|27968.8|27959|27961.7|27951.9|0
1599688800000|2020-09-09 22:00:00|27958.7|27953.9|27971.7|27966.9|27988.2|27983.4|27958.7|27953.9|275
1599689100000|2020-09-09 22:05:00|27972.7|27967.9|27973.2|27968.4|27988.7|27983.9|27968.7|27963.9|155
1599689400000|2020-09-09 22:10:00|27973.7|27968.9|27967.7|27962.9|27990.7|27985.9|27966.2|27961.4|116
1599689700000|2020-09-09 22:15:00|27968.2|27963.4|27984.7|27979.9|27985.7|27980.9|27965.7|27960.9|109
1599690000000|2020-09-09 22:20:00|27984.2|27979.4|28011.2|28006.4|28011.2|28006.4|27984.2|27979.4|185
1599690300000|2020-09-09 22:25:00|28008.7|28003.9|27997.7|27992.9|28015.2|28010.4|27996.2|27991.4|140
1599690600000|2020-09-09 22:30:00|27998.2|27993.4|28013.2|28008.4|28015.2|28010.4|27989.2|27984.4|214
1599690900000|2020-09-09 22:35:00|28013.7|28008.9|28042.2|28037.4|28046.7|28041.9|28012.2|28007.4|179
1599691200000|2020-09-09 22:40:00|28041.7|28036.9|28046.7|28041.9|28051.2|28046.4|28032.7|28027.9|245
1599691500000|2020-09-09 22:45:00|28047.2|28042.4|28030.7|28025.9|28053.2|28048.4|28029.2|28024.4|109
1599691800000|2020-09-09 22:50:00|28032.2|28027.4|28064.7|28059.9|28069.2|28064.4|28028.2|28023.4|251
1599692100000|2020-09-09 22:55:00|28064.2|28059.4|28050.7|28045.9|28069.2|28064.4|28050.2|28045.4|239
1599692400000|2020-09-09 23:00:00|28051.7|28046.9|28065.2|28060.4|28076.7|28071.9|28050.2|28045.4|266
1599692700000|2020-09-09 23:05:00|28064.7|28059.9|28071.2|28066.4|28076.2|28071.4|28060.2|28055.4|252
1599693000000|2020-09-09 23:10:00|28071.7|28066.9|28060.2|28055.4|28075.7|28070.9|28057.2|28052.4|71
1599693300000|2020-09-09 23:15:00|28059.7|28054.9|28057.2|28052.4|28065.7|28060.9|28052.7|28047.9|80
1599693600000|2020-09-09 23:20:00|28056.7|28051.9|28046.7|28041.9|28058.7|28053.9|28037.7|28032.9|131
1599693900000|2020-09-09 23:25:00|28047.2|28042.4|28037.2|28032.4|28051.2|28046.4|28036.7|28031.9|83
1599694200000|2020-09-09 23:30:00|28037.7|28032.9|28056.7|28051.9|28062.7|28057.9|28037.7|28032.9|215
1599694500000|2020-09-09 23:35:00|28057.7|28052.9|28033.7|28028.9|28060.2|28055.4|28030.2|28025.4|218
1599694800000|2020-09-09 23:40:00|28033.2|28028.4|28026.7|28021.9|28038.7|28033.9|28022.7|28017.9|127
1599695100000|2020-09-09 23:45:00|28026.2|28021.4|28029.7|28024.9|28040.7|28035.9|28023.7|28018.9|90
1599695400000|2020-09-09 23:50:00|28029.2|28024.4|28044.2|28039.4|28046.2|28041.4|28027.2|28022.4|78
1599695700000|2020-09-09 23:55:00|28043.7|28038.9|28053.7|28048.9|28056.2|28051.4|28043.2|28038.4|140
1599696000000|2020-09-10 00:00:00|28054.2|28049.4|28004.2|27999.4|28054.2|28049.4|27996.7|27991.9|410
1599696300000|2020-09-10 00:05:00|28002.7|27997.9|28008.2|28003.4|28008.7|28003.9|27993.7|27988.9|164
1599696600000|2020-09-10 00:10:00|28008.7|28003.9|28010.7|28005.9|28019.7|28014.9|28004.2|27999.4|161
1599696900000|2020-09-10 00:15:00|28010.2|28005.4|28018.7|28013.9|28021.2|28016.4|27995.7|27990.9|184
1599697200000|2020-09-10 00:20:00|28018.2|28013.4|28011.7|28006.9|28021.7|28016.9|28007.2|28002.4|74
1599697500000|2020-09-10 00:25:00|28012.2|28007.4|28013.2|28008.4|28023.7|28018.9|28009.2|28004.4|91
1599697800000|2020-09-10 00:30:00|28012.7|28007.9|27944.7|27939.9|28013.7|28008.9|27939.7|27934.9|750
1599698100000|2020-09-10 00:35:00|27944.2|27939.4|27972.2|27967.4|27972.7|27967.9|27930.2|27925.4|422
1599698400000|2020-09-10 00:40:00|27972.7|27967.9|27960.2|27955.4|27983.7|27978.9|27958.7|27953.9|183
1599698700000|2020-09-10 00:45:00|27959.7|27954.9|27964.2|27959.4|27981.7|27976.9|27951.2|27946.4|203
1599699000000|2020-09-10 00:50:00|27964.7|27959.9|27972.7|27967.9|27980.7|27975.9|27964.2|27959.4|99
1599699300000|2020-09-10 00:55:00|27973.2|27968.4|27960.2|27955.4|27977.7|27972.9|27947.7|27942.9|198
1599699600000|2020-09-10 01:00:00|27960.7|27955.9|27944.7|27939.9|27962.2|27957.4|27938.2|27933.4|283
1599699900000|2020-09-10 01:05:00|27944.2|27939.4|27961.7|27956.9|27965.7|27960.9|27942.7|27937.9|130
1599700200000|2020-09-10 01:10:00|27962.2|27957.4|27956.2|27951.4|27968.7|27963.9|27943.7|27938.9|173
1599700500000|2020-09-10 01:15:00|27956.7|27951.9|27939.7|27934.9|27961.7|27956.9|27932.7|27927.9|227
1599700800000|2020-09-10 01:20:00|27940.2|27935.4|27929.2|27924.4|27940.2|27935.4|27912.2|27907.4|397
1599701100000|2020-09-10 01:25:00|27928.7|27923.9|27948.7|27943.9|27956.2|27951.4|27926.7|27921.9|228
1599701400000|2020-09-10 01:30:00|27948.2|27943.4|27912.7|27907.9|27948.2|27943.4|27903.7|27898.9|350
1599701700000|2020-09-10 01:35:00|27913.2|27908.4|27912.7|27907.9|27918.2|27913.4|27893.2|27888.4|258
1599702000000|2020-09-10 01:40:00|27913.2|27908.4|27913.7|27908.9|27921.7|27916.9|27898.7|27893.9|222
1599702300000|2020-09-10 01:45:00|27913.2|27908.4|27921.2|27916.4|27921.7|27916.9|27893.7|27888.9|193
1599702600000|2020-09-10 01:50:00|27920.2|27915.4|27927.2|27922.4|27932.2|27927.4|27913.7|27908.9|284
1599702900000|2020-09-10 01:55:00|27927.7|27922.9|27917.2|27912.4|27935.2|27930.4|27908.7|27903.9|351
1599703200000|2020-09-10 02:00:00|27917.7|27912.9|27878.2|27873.4|27923.7|27918.9|27877.7|27872.9|290
1599703500000|2020-09-10 02:05:00|27878.7|27873.9|27871.2|27866.4|27887.2|27882.4|27866.7|27861.9|461
1599703800000|2020-09-10 02:10:00|27872.7|27867.9|27862.7|27857.9|27882.2|27877.4|27848.7|27843.9|546
1599704100000|2020-09-10 02:15:00|27862.2|27857.4|27860.7|27855.9|27870.7|27865.9|27857.2|27852.4|275
1599704400000|2020-09-10 02:20:00|27861.2|27856.4|27869.7|27864.9|27871.7|27866.9|27858.2|27853.4|309
1599704700000|2020-09-10 02:25:00|27870.2|27865.4|27884.7|27879.9|27888.7|27883.9|27861.2|27856.4|217
1599705000000|2020-09-10 02:30:00|27885.2|27880.4|27906.7|27901.9|27912.2|27907.4|27881.7|27876.9|399
1599705300000|2020-09-10 02:35:00|27907.2|27902.4|27900.2|27895.4|27909.7|27904.9|27890.7|27885.9|234
1599705600000|2020-09-10 02:40:00|27900.7|27895.9|27927.2|27922.4|27931.7|27926.9|27895.7|27890.9|455
1599705900000|2020-09-10 02:45:00|27927.7|27922.9|27924.2|27919.4|27930.2|27925.4|27912.2|27907.4|289
1599706200000|2020-09-10 02:50:00|27923.7|27918.9|27946.7|27941.9|27946.7|27941.9|27914.2|27909.4|187
1599706500000|2020-09-10 02:55:00|27946.2|27941.4|27946.2|27941.4|27964.7|27959.9|27942.7|27937.9|354
1599706800000|2020-09-10 03:00:00|27946.7|27941.9|27941.7|27936.9|27950.2|27945.4|27933.7|27928.9|218
1599707100000|2020-09-10 03:05:00|27941.2|27936.4|27938.7|27933.9|27951.2|27946.4|27929.7|27924.9|208
1599707400000|2020-09-10 03:10:00|27938.2|27933.4|27932.7|27927.9|27942.7|27937.9|27925.2|27920.4|395
1599707700000|2020-09-10 03:15:00|27932.2|27927.4|27936.2|27931.4|27945.7|27940.9|27925.7|27920.9|220
1599708000000|2020-09-10 03:20:00|27936.7|27931.9|27954.2|27949.4|27958.7|27953.9|27933.7|27928.9|132
1599708300000|2020-09-10 03:25:00|27953.7|27948.9|27935.7|27930.9|27959.7|27954.9|27935.7|27930.9|214
1599708600000|2020-09-10 03:30:00|27935.2|27930.4|27933.7|27928.9|27942.7|27937.9|27931.2|27926.4|82
1599708900000|2020-09-10 03:35:00|27933.2|27928.4|27937.2|27932.4|27939.7|27934.9|27930.2|27925.4|66
1599709200000|2020-09-10 03:40:00|27937.7|27932.9|27946.7|27941.9|27950.7|27945.9|27934.2|27929.4|125
1599709500000|2020-09-10 03:45:00|27946.2|27941.4|27910.2|27905.4|27946.2|27941.4|27908.7|27903.9|158
1599709800000|2020-09-10 03:50:00|27910.7|27905.9|27914.7|27909.9|27921.2|27916.4|27909.2|27904.4|131
1599710100000|2020-09-10 03:55:00|27914.2|27909.4|27907.7|27902.9|27917.2|27912.4|27903.2|27898.4|127
1599710400000|2020-09-10 04:00:00|27908.7|27903.9|27919.7|27914.9|27931.7|27926.9|27907.7|27902.9|361
1599710700000|2020-09-10 04:05:00|27919.2|27914.4|27922.7|27917.9|27933.7|27928.9|27918.2|27913.4|288
1599711000000|2020-09-10 04:10:00|27922.2|27917.4|27922.7|27917.9|27928.2|27923.4|27906.2|27901.4|146
1599711300000|2020-09-10 04:15:00|27922.2|27917.4|27913.2|27908.4|27924.2|27919.4|27908.2|27903.4|112
1599711600000|2020-09-10 04:20:00|27912.7|27907.9|27920.7|27915.9|27922.2|27917.4|27905.2|27900.4|56
1599711900000|2020-09-10 04:25:00|27921.2|27916.4|27921.7|27916.9|27928.7|27923.9|27920.7|27915.9|65
1599712200000|2020-09-10 04:30:00|27922.2|27917.4|27915.2|27910.4|27935.7|27930.9|27914.7|27909.9|355
1599712500000|2020-09-10 04:35:00|27915.7|27910.9|27909.2|27904.4|27917.2|27912.4|27900.7|27895.9|301
1599712800000|2020-09-10 04:40:00|27908.7|27903.9|27924.7|27919.9|27924.7|27919.9|27905.7|27900.9|78
1599713100000|2020-09-10 04:45:00|27924.2|27919.4|27925.2|27920.4|27926.7|27921.9|27919.7|27914.9|49
1599713400000|2020-09-10 04:50:00|27925.7|27920.9|27929.2|27924.4|27931.7|27926.9|27917.2|27912.4|89
1599713700000|2020-09-10 04:55:00|27928.7|27923.9|27931.2|27926.4|27940.7|27935.9|27925.7|27920.9|112
1599714000000|2020-09-10 05:00:00|27930.7|27925.9|27957.2|27952.4|27957.7|27952.9|27929.7|27924.9|276
1599714300000|2020-09-10 05:05:00|27956.7|27951.9|27954.2|27949.4|27961.2|27956.4|27949.7|27944.9|119
1599714600000|2020-09-10 05:10:00|27954.7|27949.9|27958.7|27953.9|27959.7|27954.9|27952.7|27947.9|88
1599714900000|2020-09-10 05:15:00|27959.2|27954.4|27979.7|27974.9|27980.2|27975.4|27958.7|27953.9|149
1599715200000|2020-09-10 05:20:00|27980.2|27975.4|28001.7|27996.9|28005.7|28000.9|27978.2|27973.4|387
1599715500000|2020-09-10 05:25:00|28002.2|27997.4|28024.7|28019.9|28025.7|28020.9|27995.7|27990.9|478
1599715800000|2020-09-10 05:30:00|28025.2|28020.4|28017.7|28012.9|28034.7|28029.9|28014.7|28009.9|347
1599716100000|2020-09-10 05:35:00|28017.2|28012.4|28020.7|28015.9|28021.7|28016.9|28013.7|28008.9|182
1599716400000|2020-09-10 05:40:00|28020.2|28015.4|28027.7|28022.9|28047.7|28042.9|28018.7|28013.9|395
1599716700000|2020-09-10 05:45:00|28027.2|28022.4|28025.2|28020.4|28042.2|28037.4|28024.7|28019.9|167
1599717000000|2020-09-10 05:50:00|28024.7|28019.9|28040.7|28035.9|28047.7|28042.9|28021.7|28016.9|182
1599717300000|2020-09-10 05:55:00|28040.2|28035.4|28035.2|28030.4|28048.7|28043.9|28030.7|28025.9|131
1599717600000|2020-09-10 06:00:00|28034.6|28031|28039.1|28035.5|28048.1|28044.5|28021.1|28017.5|251
1599717900000|2020-09-10 06:05:00|28039.6|28036|28029.6|28026|28048.1|28044.5|28028.1|28024.5|289
1599718200000|2020-09-10 06:10:00|28029.1|28025.5|28024.1|28020.5|28042.1|28038.5|28023.1|28019.5|202
1599718500000|2020-09-10 06:15:00|28024.6|28021|28034.1|28030.5|28034.6|28031|28012.1|28008.5|261
1599718800000|2020-09-10 06:20:00|28034.6|28031|28016.6|28013|28047.6|28044|28015.1|28011.5|428
1599719100000|2020-09-10 06:25:00|28016.1|28012.5|28029.1|28025.5|28038.6|28035|28015.6|28012|234
1599719400000|2020-09-10 06:30:00|28028.6|28025|28007.1|28003.5|28042.1|28038.5|28007.1|28003.5|327
1599719700000|2020-09-10 06:35:00|28007.6|28004|27976.1|27972.5|28009.6|28006|27974.1|27970.5|390
1599720000000|2020-09-10 06:40:00|27975.6|27972|27978.1|27974.5|27985.6|27982|27972.1|27968.5|256
1599720300000|2020-09-10 06:45:00|27981.1|27977.5|27980.6|27977|27993.6|27990|27976.1|27972.5|209
1599720600000|2020-09-10 06:50:00|27980.1|27976.5|27992.1|27988.5|27994.1|27990.5|27977.1|27973.5|121
1599720900000|2020-09-10 06:55:00|27995.1|27991.5|27990.6|27987|27998.1|27994.5|27984.1|27980.5|172
1599721200000|2020-09-10 07:00:00|27989.1|27985.5|27968.1|27964.5|27990.1|27986.5|27931.1|27927.5|1070
1599721500000|2020-09-10 07:05:00|27968.6|27965|28000.6|27997|28001.1|27997.5|27960.6|27957|512
1599721800000|2020-09-10 07:10:00|28000.1|27996.5|27991.1|27987.5|28006.1|28002.5|27974.1|27970.5|391
1599722100000|2020-09-10 07:15:00|27990.1|27986.5|27982.1|27978.5|27996.1|27992.5|27962.6|27959|361
1599722400000|2020-09-10 07:20:00|27982.6|27979|27958.1|27954.5|27983.1|27979.5|27942.1|27938.5|579
1599722700000|2020-09-10 07:25:00|27956.1|27952.5|27941.1|27937.5|27966.1|27962.5|27934.1|27930.5|446
1599723000000|2020-09-10 07:30:00|27942.1|27938.5|27851.1|27847.5|27956.1|27952.5|27848.6|27845|1112
1599723300000|2020-09-10 07:35:00|27851.6|27848|27885.1|27881.5|27892.1|27888.5|27850.1|27846.5|829
1599723600000|2020-09-10 07:40:00|27884.6|27881|27840.1|27836.5|27890.1|27886.5|27835.1|27831.5|811
1599723900000|2020-09-10 07:45:00|27839.6|27836|27879.6|27876|27891.6|27888|27828.1|27824.5|645
1599724200000|2020-09-10 07:50:00|27879.1|27875.5|27842.1|27838.5|27880.1|27876.5|27837.1|27833.5|885
1599724500000|2020-09-10 07:55:00|27841.6|27838|27853.1|27849.5|27865.6|27862|27841.1|27837.5|358
1599724800000|2020-09-10 08:00:00|27852.1|27848.5|27849.1|27845.5|27856.1|27852.5|27815.1|27811.5|872
1599725100000|2020-09-10 08:05:00|27848.6|27845|27847.1|27843.5|27858.1|27854.5|27829.1|27825.5|547
1599725400000|2020-09-10 08:10:00|27847.6|27844|27821.1|27817.5|27859.1|27855.5|27819.6|27816|591
1599725700000|2020-09-10 08:15:00|27820.6|27817|27836.1|27832.5|27837.1|27833.5|27812.1|27808.5|722
1599726000000|2020-09-10 08:20:00|27834.1|27830.5|27806.6|27803|27835.1|27831.5|27793.1|27789.5|453
1599726300000|2020-09-10 08:25:00|27808.1|27804.5|27837.1|27833.5|27841.6|27838|27792.6|27789|648
1599726600000|2020-09-10 08:30:00|27836.1|27832.5|27833.1|27829.5|27849.6|27846|27827.6|27824|465
1599726900000|2020-09-10 08:35:00|27833.6|27830|27848.1|27844.5|27855.1|27851.5|27833.1|27829.5|338
1599727200000|2020-09-10 08:40:00|27847.6|27844|27862.1|27858.5|27862.1|27858.5|27842.1|27838.5|319
1599727500000|2020-09-10 08:45:00|27861.6|27858|27878.1|27874.5|27883.1|27879.5|27855.6|27852|327
1599727800000|2020-09-10 08:50:00|27877.6|27874|27867.1|27863.5|27877.6|27874|27853.1|27849.5|181
1599728100000|2020-09-10 08:55:00|27867.6|27864|27851.1|27847.5|27871.1|27867.5|27848.6|27845|193
1599728400000|2020-09-10 09:00:00|27852.1|27848.5|27866.1|27862.5|27872.6|27869|27823.1|27819.5|526
1599728700000|2020-09-10 09:05:00|27866.6|27863|27893.1|27889.5|27903.6|27900|27859.6|27856|425
1599729000000|2020-09-10 09:10:00|27892.6|27889|27905.1|27901.5|27921.6|27918|27892.1|27888.5|314
1599729300000|2020-09-10 09:15:00|27904.6|27901|27888.1|27884.5|27910.1|27906.5|27881.1|27877.5|282
1599729600000|2020-09-10 09:20:00|27889.1|27885.5|27884.1|27880.5|27893.1|27889.5|27876.1|27872.5|175
1599729900000|2020-09-10 09:25:00|27883.6|27880|27880.1|27876.5|27897.1|27893.5|27873.6|27870|264
1599730200000|2020-09-10 09:30:00|27880.6|27877|27909.1|27905.5|27910.1|27906.5|27873.1|27869.5|216
1599730500000|2020-09-10 09:35:00|27908.1|27904.5|27903.1|27899.5|27912.1|27908.5|27899.1|27895.5|147
1599730800000|2020-09-10 09:40:00|27903.6|27900|27891.1|27887.5|27904.6|27901|27886.1|27882.5|177
1599731100000|2020-09-10 09:45:00|27891.6|27888|27904.1|27900.5|27905.6|27902|27881.6|27878|199
1599731400000|2020-09-10 09:50:00|27903.6|27900|27909.1|27905.5|27921.6|27918|27893.6|27890|317
1599731700000|2020-09-10 09:55:00|27908.6|27905|27913.1|27909.5|27921.1|27917.5|27902.1|27898.5|226
1599732000000|2020-09-10 10:00:00|27912.1|27908.5|27931.6|27928|27938.1|27934.5|27907.1|27903.5|439
1599732300000|2020-09-10 10:05:00|27931.1|27927.5|27956.1|27952.5|27973.1|27969.5|27928.1|27924.5|511
1599732600000|2020-09-10 10:10:00|27956.6|27953|27947.6|27944|27970.6|27967|27941.1|27937.5|315
1599732900000|2020-09-10 10:15:00|27947.1|27943.5|27936.6|27933|27964.1|27960.5|27936.1|27932.5|244
1599733200000|2020-09-10 10:20:00|27936.1|27932.5|27908.1|27904.5|27937.6|27934|27908.1|27904.5|328
1599733500000|2020-09-10 10:25:00|27908.6|27905|27884.1|27880.5|27909.6|27906|27875.6|27872|524
1599733800000|2020-09-10 10:30:00|27883.6|27880|27853.1|27849.5|27892.6|27889|27850.6|27847|316
1599734100000|2020-09-10 10:35:00|27852.6|27849|27833.1|27829.5|27857.6|27854|27811.1|27807.5|761
1599734400000|2020-09-10 10:40:00|27833.6|27830|27837.6|27834|27848.6|27845|27822.1|27818.5|573
1599734700000|2020-09-10 10:45:00|27838.1|27834.5|27843.1|27839.5|27846.1|27842.5|27821.1|27817.5|441
1599735000000|2020-09-10 10:50:00|27843.6|27840|27841.6|27838|27852.1|27848.5|27834.1|27830.5|381
1599735300000|2020-09-10 10:55:00|27841.1|27837.5|27811.1|27807.5|27851.6|27848|27810.1|27806.5|374
1599735600000|2020-09-10 11:00:00|27812.1|27808.5|27868.1|27864.5|27872.1|27868.5|27812.1|27808.5|724
1599735900000|2020-09-10 11:05:00|27867.6|27864|27822.6|27819|27875.6|27872|27821.1|27817.5|483
1599736200000|2020-09-10 11:10:00|27823.1|27819.5|27823.6|27820|27842.6|27839|27813.1|27809.5|446
1599736500000|2020-09-10 11:15:00|27823.1|27819.5|27803.6|27800|27823.6|27820|27797.6|27794|502
1599736800000|2020-09-10 11:20:00|27804.1|27800.5|27816.6|27813|27832.6|27829|27797.1|27793.5|360
1599737100000|2020-09-10 11:25:00|27817.1|27813.5|27846.1|27842.5|27850.6|27847|27815.6|27812|294
1599737400000|2020-09-10 11:30:00|27846.6|27843|27836.6|27833|27846.6|27843|27819.6|27816|236
1599737700000|2020-09-10 11:35:00|27837.1|27833.5|27819.6|27816|27850.1|27846.5|27810.1|27806.5|381
1599738000000|2020-09-10 11:40:00|27820.1|27816.5|27826.1|27822.5|27846.1|27842.5|27811.6|27808|277
1599738300000|2020-09-10 11:45:00|27826.6|27823|27851.6|27848|27855.1|27851.5|27826.6|27823|214
1599738600000|2020-09-10 11:50:00|27851.1|27847.5|27876.6|27873|27885.1|27881.5|27845.6|27842|490
1599738900000|2020-09-10 11:55:00|27877.1|27873.5|27888.1|27884.5|27900.1|27896.5|27872.6|27869|321
1599739200000|2020-09-10 12:00:00|27887.6|27884|27893.1|27889.5|27894.6|27891|27860.6|27857|471
1599739500000|2020-09-10 12:05:00|27893.6|27890|27897.1|27893.5|27918.1|27914.5|27874.1|27870.5|953
1599739800000|2020-09-10 12:10:00|27896.6|27893|27882.6|27879|27901.1|27897.5|27870.1|27866.5|652
1599740100000|2020-09-10 12:15:00|27883.1|27879.5|27898.1|27894.5|27904.6|27901|27862.1|27858.5|554
1599740400000|2020-09-10 12:20:00|27898.6|27895|27914.1|27910.5|27916.1|27912.5|27889.6|27886|414
1599740700000|2020-09-10 12:25:00|27914.6|27911|27902.1|27898.5|27918.1|27914.5|27895.6|27892|472
1599741000000|2020-09-10 12:30:00|27901.6|27898|27866.6|27863|27911.1|27907.5|27859.1|27855.5|942
1599741300000|2020-09-10 12:35:00|27867.1|27863.5|27929.1|27925.5|27937.1|27933.5|27859.1|27855.5|1182
1599741600000|2020-09-10 12:40:00|27929.6|27926|27960.1|27956.5|27967.6|27964|27929.6|27926|836
1599741900000|2020-09-10 12:45:00|27959.6|27956|28033.6|28030|28036.1|28032.5|27958.1|27954.5|1148
1599742200000|2020-09-10 12:50:00|28033.1|28029.5|27999.6|27996|28037.6|28034|27997.6|27994|955
1599742500000|2020-09-10 12:55:00|27999.1|27995.5|27985.1|27981.5|28009.1|28005.5|27974.6|27971|780
1599742800000|2020-09-10 13:00:00|27984.6|27981|27998.1|27994.5|28014.1|28010.5|27976.6|27973|596
1599743100000|2020-09-10 13:05:00|27997.6|27994|28051.6|28048|28075.1|28071.5|27994.1|27990.5|1175
1599743400000|2020-09-10 13:10:00|28051.1|28047.5|28036.1|28032.5|28063.6|28060|28033.6|28030|685
1599743700000|2020-09-10 13:15:00|28034.1|28030.5|28060.1|28056.5|28064.1|28060.5|28034.1|28030.5|485
1599744000000|2020-09-10 13:20:00|28060.6|28057|28062.6|28059|28068.6|28065|28052.6|28049|520
1599744300000|2020-09-10 13:25:00|28062.1|28058.5|28063.1|28059.5|28070.1|28066.5|28056.6|28053|599
1599744600000|2020-09-10 13:30:00|28063.6|28060|28145.5|28143.1|28148.5|28146.1|28045|28042.6|4689
1599744900000|2020-09-10 13:35:00|28144.5|28142.1|28136.5|28134.1|28145.5|28143.1|28090|28087.6|3269
1599745200000|2020-09-10 13:40:00|28136|28133.6|28154|28151.6|28158.5|28156.1|28124.5|28122.1|2826
1599745500000|2020-09-10 13:45:00|28154.5|28152.1|28121|28118.6|28173|28170.6|28121|28118.6|2292
1599745800000|2020-09-10 13:50:00|28121.5|28119.1|28120.5|28118.1|28139.5|28137.1|28079|28076.6|2769
1599746100000|2020-09-10 13:55:00|28119.5|28117.1|28091|28088.6|28149.5|28147.1|28081.5|28079.1|2263
1599746400000|2020-09-10 14:00:00|28090.5|28088.1|28134|28131.6|28136.5|28134.1|28078.5|28076.1|1672
1599746700000|2020-09-10 14:05:00|28134.5|28132.1|28091.5|28089.1|28144.5|28142.1|28079|28076.6|1749
1599747000000|2020-09-10 14:10:00|28092|28089.6|28081|28078.6|28096.5|28094.1|28051.5|28049.1|2346
1599747300000|2020-09-10 14:15:00|28080.5|28078.1|28111.5|28109.1|28119.5|28117.1|28076.5|28074.1|1458
1599747600000|2020-09-10 14:20:00|28112|28109.6|28096.5|28094.1|28127.5|28125.1|28086.5|28084.1|1401
1599747900000|2020-09-10 14:25:00|28098|28095.6|28029|28026.6|28098.5|28096.1|28029|28026.6|1988
1599748200000|2020-09-10 14:30:00|28028|28025.6|28082|28079.6|28101|28098.6|28027.5|28025.1|1582
1599748500000|2020-09-10 14:35:00|28082.5|28080.1|28093|28090.6|28102|28099.6|28072|28069.6|956
1599748800000|2020-09-10 14:40:00|28093.5|28091.1|28059|28056.6|28108.5|28106.1|28059|28056.6|1502
1599749100000|2020-09-10 14:45:00|28055.5|28053.1|27953.5|27951.1|28065|28062.6|27933|27930.6|4192
1599749400000|2020-09-10 14:50:00|27953|27950.6|27971|27968.6|27995.5|27993.1|27938|27935.6|2127
1599749700000|2020-09-10 14:55:00|27970|27967.6|27841|27838.6|27979.5|27977.1|27829|27826.6|4142
1599750000000|2020-09-10 15:00:00|27842|27839.6|27883|27880.6|27883|27880.6|27791|27788.6|3753
1599750300000|2020-09-10 15:05:00|27882.5|27880.1|27912.5|27910.1|27928.5|27926.1|27868|27865.6|1843
1599750600000|2020-09-10 15:10:00|27912|27909.6|27943|27940.6|27951.5|27949.1|27877|27874.6|1925
1599750900000|2020-09-10 15:15:00|27942|27939.6|27910|27907.6|27954|27951.6|27834|27831.6|3053
1599751200000|2020-09-10 15:20:00|27909|27906.6|27969|27966.6|27978|27975.6|27908|27905.6|2045
1599751500000|2020-09-10 15:25:00|27971|27968.6|27999.5|27997.1|28000|27997.6|27955|27952.6|1697
1599751800000|2020-09-10 15:30:00|27998.5|27996.1|27953|27950.6|28000|27997.6|27949|27946.6|1528
1599752100000|2020-09-10 15:35:00|27954.5|27952.1|27968|27965.6|27988|27985.6|27944|27941.6|1065
1599752400000|2020-09-10 15:40:00|27967|27964.6|27965|27962.6|27988|27985.6|27953.5|27951.1|763
1599752700000|2020-09-10 15:45:00|27963|27960.6|27987|27984.6|27987|27984.6|27917|27914.6|1207
1599753000000|2020-09-10 15:50:00|27986.5|27984.1|27930|27927.6|27990|27987.6|27930|27927.6|974
1599753300000|2020-09-10 15:55:00|27931|27928.6|27882|27879.6|27935|27932.6|27862|27859.6|1831
1599753600000|2020-09-10 16:00:00|27884|27881.6|27861|27858.6|27920.5|27918.1|27834|27831.6|1782
1599753900000|2020-09-10 16:05:00|27861.5|27859.1|27878|27875.6|27906|27903.6|27856|27853.6|1763
1599754200000|2020-09-10 16:10:00|27877|27874.6|27875.5|27873.1|27921|27918.6|27868.5|27866.1|1168
1599754500000|2020-09-10 16:15:00|27875|27872.6|27886|27883.6|27902.5|27900.1|27839|27836.6|1084
1599754800000|2020-09-10 16:20:00|27886.5|27884.1|27836|27833.6|27890|27887.6|27819|27816.6|1579
1599755100000|2020-09-10 16:25:00|27836.5|27834.1|27855|27852.6|27856|27853.6|27814.5|27812.1|969
1599755400000|2020-09-10 16:30:00|27854|27851.6|27834|27831.6|27876.5|27874.1|27832.5|27830.1|1407
1599755700000|2020-09-10 16:35:00|27833.5|27831.1|27747.5|27745.1|27834|27831.6|27737.5|27735.1|3341
1599756000000|2020-09-10 16:40:00|27746.8|27744.4|27738.3|27735.9|27789.3|27786.9|27736.3|27733.9|1301
1599756300000|2020-09-10 16:45:00|27737.3|27734.9|27752.8|27750.4|27771.8|27769.4|27736.3|27733.9|1419
1599756600000|2020-09-10 16:50:00|27752.3|27749.9|27798.3|27795.9|27808.3|27805.9|27744.3|27741.9|2463
1599756900000|2020-09-10 16:55:00|27797.8|27795.4|27808.3|27805.9|27826.8|27824.4|27797.8|27795.4|2855
1599757200000|2020-09-10 17:00:00|27808.8|27806.4|27837.3|27834.9|27845.8|27843.4|27792.3|27789.9|1056
1599757500000|2020-09-10 17:05:00|27836.8|27834.4|27853.3|27850.9|27854.8|27852.4|27813.8|27811.4|953
1599757800000|2020-09-10 17:10:00|27852.8|27850.4|27842.8|27840.4|27869.3|27866.9|27833.3|27830.9|570
1599758100000|2020-09-10 17:15:00|27842.3|27839.9|27900.3|27897.9|27900.3|27897.9|27842.3|27839.9|915
1599758400000|2020-09-10 17:20:00|27899.3|27896.9|27866.8|27864.4|27899.8|27897.4|27866.3|27863.9|946
1599758700000|2020-09-10 17:25:00|27867.3|27864.9|27827.8|27825.4|27878.8|27876.4|27815.8|27813.4|1256
1599759000000|2020-09-10 17:30:00|27828.3|27825.9|27855.8|27853.4|27874.8|27872.4|27824.8|27822.4|914
1599759300000|2020-09-10 17:35:00|27856.3|27853.9|27816.8|27814.4|27876.8|27874.4|27812.3|27809.9|926
1599759600000|2020-09-10 17:40:00|27815.3|27812.9|27798.3|27795.9|27824.8|27822.4|27791.8|27789.4|740
1599759900000|2020-09-10 17:45:00|27797.3|27794.9|27802.3|27799.9|27821.3|27818.9|27779.8|27777.4|2726
1599760200000|2020-09-10 17:50:00|27801.8|27799.4|27765.8|27763.4|27812.3|27809.9|27760.8|27758.4|1544
1599760500000|2020-09-10 17:55:00|27766.3|27763.9|27774.3|27771.9|27804.8|27802.4|27763.3|27760.9|2217
1599760800000|2020-09-10 18:00:00|27772.3|27769.9|27833.8|27831.4|27833.8|27831.4|27766.3|27763.9|1433
1599761100000|2020-09-10 18:05:00|27833.3|27830.9|27818.3|27815.9|27836.8|27834.4|27793.3|27790.9|919
1599761400000|2020-09-10 18:10:00|27819.3|27816.9|27772.8|27770.4|27836.3|27833.9|27772.3|27769.9|730
1599761700000|2020-09-10 18:15:00|27773.3|27770.9|27717.3|27714.9|27782.3|27779.9|27701.3|27698.9|2369
1599762000000|2020-09-10 18:20:00|27716.8|27714.4|27658.8|27656.4|27741.3|27738.9|27656.8|27654.4|3032
1599762300000|2020-09-10 18:25:00|27657.8|27655.4|27565.3|27562.9|27705.3|27702.9|27560.3|27557.9|4556
1599762600000|2020-09-10 18:30:00|27564.8|27562.4|27605.8|27603.4|27627.3|27624.9|27545.8|27543.4|3803
1599762900000|2020-09-10 18:35:00|27605.3|27602.9|27649.3|27646.9|27651.3|27648.9|27579.3|27576.9|3619
1599763200000|2020-09-10 18:40:00|27647.3|27644.9|27563.8|27561.4|27647.3|27644.9|27559.3|27556.9|2363
1599763500000|2020-09-10 18:45:00|27564.3|27561.9|27662.8|27660.4|27678.3|27675.9|27560.3|27557.9|2675
1599763800000|2020-09-10 18:50:00|27661.3|27658.9|27615.3|27612.9|27676.8|27674.4|27600.3|27597.9|3033
1599764100000|2020-09-10 18:55:00|27613.8|27611.4|27682.3|27679.9|27701.3|27698.9|27611.8|27609.4|1934
1599764400000|2020-09-10 19:00:00|27682.8|27680.4|27637.3|27634.9|27689.3|27686.9|27627.3|27624.9|1540
1599764700000|2020-09-10 19:05:00|27637.8|27635.4|27593.8|27591.4|27671.8|27669.4|27588.3|27585.9|1830
1599765000000|2020-09-10 19:10:00|27593.3|27590.9|27585.3|27582.9|27618.8|27616.4|27556.3|27553.9|1669
1599765300000|2020-09-10 19:15:00|27586.3|27583.9|27499.3|27496.9|27586.3|27583.9|27498.3|27495.9|2495
1599765600000|2020-09-10 19:20:00|27499.8|27497.4|27483.8|27481.4|27544.8|27542.4|27473.3|27470.9|2173
1599765900000|2020-09-10 19:25:00|27482.3|27479.9|27534.8|27532.4|27551.3|27548.9|27445.8|27443.4|2157
1599766200000|2020-09-10 19:30:00|27533.8|27531.4|27568.3|27565.9|27590.3|27587.9|27498.8|27496.4|2566
1599766500000|2020-09-10 19:35:00|27567.8|27565.4|27577.8|27575.4|27580.8|27578.4|27511.3|27508.9|1732
1599766800000|2020-09-10 19:40:00|27576.3|27573.9|27625.3|27622.9|27659.8|27657.4|27561.3|27558.9|1627
1599767100000|2020-09-10 19:45:00|27624.8|27622.4|27528.3|27525.9|27636.3|27633.9|27505.3|27502.9|1945
1599767400000|2020-09-10 19:50:00|27529.3|27526.9|27600.3|27597.9|27619.3|27616.9|27504.3|27501.9|3382
1599767700000|2020-09-10 19:55:00|27599.8|27597.4|27541.3|27538.9|27632.8|27630.4|27522.3|27519.9|4422
1599768000000|2020-09-10 20:00:00|27533.1|27530.7|27529.8|27525|27575.3|27570.5|27513.3|27508.5|2709
1599768300000|2020-09-10 20:05:00|27528.3|27523.5|27545.8|27541|27570.8|27566|27519.8|27515|801
1599768600000|2020-09-10 20:10:00|27546.8|27542|27548.7|27538.9|27579.3|27574.5|27532.8|27528|588
1599768900000|2020-09-10 20:15:00|27550.2|27540.4|27543.5|27533.7|27553.4|27543.6|27541.9|27532.1|12
1599769200000|2020-09-10 20:20:00|27534.1|27524.3|27547.6|27537.8|27552.4|27542.6|27534.1|27524.3|0
1599769500000|2020-09-10 20:25:00|27546.1|27536.3|27554|27544.2|27558.1|27548.3|27545.2|27535.4|0
1599769800000|2020-09-10 20:30:00|27553.8|27549|27601.8|27597|27601.8|27597|27545.8|27541|226
1599770100000|2020-09-10 20:35:00|27602.8|27598|27556.8|27552|27602.8|27598|27553.8|27549|98
1599770400000|2020-09-10 20:40:00|27559.8|27555|27549.8|27545|27561.8|27557|27533.8|27529|37
1599770700000|2020-09-10 20:45:00|27550.8|27546|27543.8|27539|27550.8|27546|27543.8|27539|38
1599771000000|2020-09-10 20:50:00|27548.8|27544|27556.8|27552|27556.8|27552|27543.8|27539|67
1599771300000|2020-09-10 20:55:00|27555.8|27551|27563.7|27553.9|27566.8|27562|27548.8|27544|129
1599771600000|2020-09-10 21:00:00|27564.9|27555.1|27565.3|27555.5|27568.9|27559.1|27559.8|27550|0
1599771900000|2020-09-10 21:05:00|27565.4|27555.6|27553.7|27543.9|27565.7|27555.9|27552.9|27543.1|0
1599772200000|2020-09-10 21:10:00|27553.8|27544|27546|27536.2|27553.8|27544|27544.1|27534.3|0
1599772500000|2020-09-10 21:15:00|27545.9|27536.1|27553.1|27543.3|27558.7|27548.9|27545.9|27536.1|0
1599772800000|2020-09-10 21:20:00|27554|27544.2|27554.6|27544.8|27557.4|27547.6|27552.5|27542.7|0
1599773100000|2020-09-10 21:25:00|27553.1|27543.3|27552.6|27542.8|27554.1|27544.3|27548.1|27538.3|0
1599773400000|2020-09-10 21:30:00|27554.1|27544.3|27553.2|27543.4|27554.7|27544.9|27549.5|27539.7|0
1599773700000|2020-09-10 21:35:00|27553.3|27543.5|27558.5|27548.7|27560.5|27550.7|27552.7|27542.9|0
1599774000000|2020-09-10 21:40:00|27558.8|27549|27555.7|27545.9|27562.1|27552.3|27555.7|27545.9|0
1599774300000|2020-09-10 21:45:00|27555.9|27546.1|27563.2|27553.4|27563.2|27553.4|27553.2|27543.4|0
1599774600000|2020-09-10 21:50:00|27562.1|27552.3|27563.5|27553.7|27564.4|27554.6|27559.8|27550|0
1599774900000|2020-09-10 21:55:00|27564.4|27554.6|27566.6|27556.8|27577.5|27567.7|27563.6|27553.8|0
1599775200000|2020-09-10 22:00:00|27583.8|27579|27598.8|27594|27636.8|27632|27582.8|27578|242
1599775500000|2020-09-10 22:05:00|27600.3|27595.5|27607.8|27603|27630.3|27625.5|27600.3|27595.5|86
1599775800000|2020-09-10 22:10:00|27608.3|27603.5|27616.3|27611.5|27618.3|27613.5|27589.8|27585|89
1599776100000|2020-09-10 22:15:00|27616.8|27612|27627.8|27623|27630.3|27625.5|27613.8|27609|63
1599776400000|2020-09-10 22:20:00|27628.8|27624|27607.3|27602.5|27628.8|27624|27593.3|27588.5|88
1599776700000|2020-09-10 22:25:00|27606.8|27602|27616.8|27612|27618.8|27614|27591.8|27587|54
1599777000000|2020-09-10 22:30:00|27618.3|27613.5|27628.8|27624|27630.3|27625.5|27616.3|27611.5|79
1599777300000|2020-09-10 22:35:00|27628.3|27623.5|27630.8|27626|27636.3|27631.5|27621.3|27616.5|225
1599777600000|2020-09-10 22:40:00|27631.3|27626.5|27632.3|27627.5|27633.8|27629|27602.8|27598|249
1599777900000|2020-09-10 22:45:00|27630.3|27625.5|27628.3|27623.5|27638.8|27634|27625.8|27621|44
1599778200000|2020-09-10 22:50:00|27627.3|27622.5|27637.8|27633|27645.8|27641|27623.3|27618.5|257
1599778500000|2020-09-10 22:55:00|27637.3|27632.5|27615.3|27610.5|27637.8|27633|27611.8|27607|84
1599778800000|2020-09-10 23:00:00|27618.8|27614|27619.8|27615|27633.8|27629|27603.8|27599|389
1599779100000|2020-09-10 23:05:00|27620.8|27616|27627.8|27623|27634.8|27630|27620.8|27616|24
1599779400000|2020-09-10 23:10:00|27628.3|27623.5|27640.3|27635.5|27645.3|27640.5|27625.8|27621|31
1599779700000|2020-09-10 23:15:00|27639.8|27635|27631.3|27626.5|27646.8|27642|27625.8|27621|47
1599780000000|2020-09-10 23:20:00|27631.8|27627|27631.3|27626.5|27634.8|27630|27617.3|27612.5|20
1599780300000|2020-09-10 23:25:00|27630.8|27626|27634.8|27630|27637.3|27632.5|27615.8|27611|16
1599780600000|2020-09-10 23:30:00|27633.8|27629|27657.3|27652.5|27666.3|27661.5|27632.8|27628|260
1599780900000|2020-09-10 23:35:00|27658.3|27653.5|27643.3|27638.5|27665.3|27660.5|27643.3|27638.5|146
1599781200000|2020-09-10 23:40:00|27643.8|27639|27643.8|27639|27643.8|27639|27634.3|27629.5|43
1599781500000|2020-09-10 23:45:00|27643.3|27638.5|27624.3|27619.5|27643.3|27638.5|27621.3|27616.5|92
1599781800000|2020-09-10 23:50:00|27623.8|27619|27620.8|27616|27641.8|27637|27620.8|27616|58
1599782100000|2020-09-10 23:55:00|27620.3|27615.5|27613.8|27609|27622.3|27617.5|27610.8|27606|98
1599782400000|2020-09-11 00:00:00|27612.8|27608|27594.8|27590|27637.3|27632.5|27579.8|27575|245
1599782700000|2020-09-11 00:05:00|27593.8|27589|27597.3|27592.5|27613.3|27608.5|27579.8|27575|195
1599783000000|2020-09-11 00:10:00|27597.8|27593|27607.3|27602.5|27607.3|27602.5|27576.8|27572|72
1599783300000|2020-09-11 00:15:00|27606.3|27601.5|27664.8|27660|27673.3|27668.5|27605.3|27600.5|240
1599783600000|2020-09-11 00:20:00|27664.3|27659.5|27668.8|27664|27682.3|27677.5|27661.8|27657|143
1599783900000|2020-09-11 00:25:00|27669.8|27665|27670.3|27665.5|27681.3|27676.5|27666.8|27662|42
1599784200000|2020-09-11 00:30:00|27669.8|27665|27688.3|27683.5|27690.3|27685.5|27666.8|27662|103
1599784500000|2020-09-11 00:35:00|27687.8|27683|27675.3|27670.5|27687.8|27683|27659.8|27655|147
1599784800000|2020-09-11 00:40:00|27675.8|27671|27659.8|27655|27682.8|27678|27658.8|27654|32
1599785100000|2020-09-11 00:45:00|27660.3|27655.5|27673.8|27669|27686.8|27682|27660.3|27655.5|77
1599785400000|2020-09-11 00:50:00|27674.3|27669.5|27666.8|27662|27682.3|27677.5|27661.8|27657|72
1599785700000|2020-09-11 00:55:00|27665.8|27661|27672.8|27668|27688.3|27683.5|27661.3|27656.5|56
1599786000000|2020-09-11 01:00:00|27673.3|27668.5|27706.8|27702|27709.3|27704.5|27668.8|27664|169
1599786300000|2020-09-11 01:05:00|27707.8|27703|27697.3|27692.5|27707.8|27703|27687.8|27683|213
1599786600000|2020-09-11 01:10:00|27696.3|27691.5|27711.8|27707|27713.8|27709|27691.8|27687|128
1599786900000|2020-09-11 01:15:00|27712.3|27707.5|27703.3|27698.5|27716.8|27712|27697.3|27692.5|110
1599787200000|2020-09-11 01:20:00|27702.8|27698|27697.3|27692.5|27704.8|27700|27689.3|27684.5|34
1599787500000|2020-09-11 01:25:00|27697.8|27693|27698.3|27693.5|27705.3|27700.5|27689.8|27685|36
1599787800000|2020-09-11 01:30:00|27698.8|27694|27715.8|27711|27716.3|27711.5|27685.3|27680.5|146
1599788100000|2020-09-11 01:35:00|27716.3|27711.5|27683.8|27679|27722.3|27717.5|27678.8|27674|232
1599788400000|2020-09-11 01:40:00|27683.3|27678.5|27669.3|27664.5|27689.8|27685|27669.3|27664.5|64
1599788700000|2020-09-11 01:45:00|27671.3|27666.5|27674.3|27669.5|27675.8|27671|27659.8|27655|128
1599789000000|2020-09-11 01:50:00|27672.8|27668|27687.3|27682.5|27688.8|27684|27669.8|27665|47
1599789300000|2020-09-11 01:55:00|27687.8|27683|27704.8|27700|27715.8|27711|27683.3|27678.5|229
1599789600000|2020-09-11 02:00:00|27704.3|27699.5|27705.3|27700.5|27715.3|27710.5|27701.8|27697|62
1599789900000|2020-09-11 02:05:00|27705.8|27701|27714.3|27709.5|27717.3|27712.5|27705.3|27700.5|83
1599790200000|2020-09-11 02:10:00|27712.8|27708|27710.8|27706|27717.3|27712.5|27700.8|27696|99
1599790500000|2020-09-11 02:15:00|27710.3|27705.5|27715.8|27711|27717.3|27712.5|27677.3|27672.5|393
1599790800000|2020-09-11 02:20:00|27715.3|27710.5|27711.8|27707|27721.3|27716.5|27705.3|27700.5|141
1599791100000|2020-09-11 02:25:00|27711.3|27706.5|27710.8|27706|27719.3|27714.5|27709.8|27705|51
1599791400000|2020-09-11 02:30:00|27711.3|27706.5|27719.8|27715|27719.8|27715|27710.8|27706|31
1599791700000|2020-09-11 02:35:00|27720.3|27715.5|27698.8|27694|27722.8|27718|27698.8|27694|70
1599792000000|2020-09-11 02:40:00|27699.3|27694.5|27710.8|27706|27714.8|27710|27695.8|27691|79
1599792300000|2020-09-11 02:45:00|27710.3|27705.5|27703.3|27698.5|27710.3|27705.5|27691.8|27687|56
1599792600000|2020-09-11 02:50:00|27702.8|27698|27693.8|27689|27713.8|27709|27691.8|27687|52
1599792900000|2020-09-11 02:55:00|27693.3|27688.5|27692.8|27688|27693.8|27689|27682.3|27677.5|101
1599793200000|2020-09-11 03:00:00|27692.3|27687.5|27696.8|27692|27706.3|27701.5|27689.8|27685|57
1599793500000|2020-09-11 03:05:00|27696.3|27691.5|27701.3|27696.5|27701.3|27696.5|27685.8|27681|16
1599793800000|2020-09-11 03:10:00|27702.3|27697.5|27688.8|27684|27702.3|27697.5|27686.8|27682|67
1599794100000|2020-09-11 03:15:00|27688.3|27683.5|27682.3|27677.5|27688.3|27683.5|27679.8|27675|39
1599794400000|2020-09-11 03:20:00|27682.8|27678|27689.8|27685|27698.8|27694|27682.3|27677.5|18
1599794700000|2020-09-11 03:25:00|27690.3|27685.5|27687.8|27683|27691.3|27686.5|27682.3|27677.5|14
1599795000000|2020-09-11 03:30:00|27686.8|27682|27695.8|27691|27699.8|27695|27682.3|27677.5|151
1599795300000|2020-09-11 03:35:00|27695.3|27690.5|27696.8|27692|27702.8|27698|27693.8|27689|20
1599795600000|2020-09-11 03:40:00|27696.3|27691.5|27705.8|27701|27708.3|27703.5|27696.3|27691.5|19
1599795900000|2020-09-11 03:45:00|27705.3|27700.5|27695.3|27690.5|27705.3|27700.5|27691.8|27687|16
1599796200000|2020-09-11 03:50:00|27695.8|27691|27695.8|27691|27699.8|27695|27693.8|27689|8
1599796500000|2020-09-11 03:55:00|27694.3|27689.5|27695.8|27691|27698.8|27694|27686.8|27682|12
1599796800000|2020-09-11 04:00:00|27694.8|27690|27704.8|27700|27707.8|27703|27693.8|27689|47
1599797100000|2020-09-11 04:05:00|27705.3|27700.5|27709.3|27704.5|27711.3|27706.5|27697.8|27693|42
1599797400000|2020-09-11 04:10:00|27709.8|27705|27707.8|27703|27713.3|27708.5|27701.8|27697|31
1599797700000|2020-09-11 04:15:00|27708.8|27704|27717.8|27713|27717.8|27713|27707.8|27703|60
1599798000000|2020-09-11 04:20:00|27718.3|27713.5|27724.3|27719.5|27727.3|27722.5|27716.8|27712|66
1599798300000|2020-09-11 04:25:00|27724.8|27720|27730.3|27725.5|27738.8|27734|27724.8|27720|131
1599798600000|2020-09-11 04:30:00|27730.8|27726|27714.3|27709.5|27730.8|27726|27712.3|27707.5|99
1599798900000|2020-09-11 04:35:00|27714.8|27710|27716.3|27711.5|27719.3|27714.5|27708.8|27704|49
1599799200000|2020-09-11 04:40:00|27717.3|27712.5|27716.3|27711.5|27727.8|27723|27713.8|27709|48
1599799500000|2020-09-11 04:45:00|27716.8|27712|27719.3|27714.5|27725.3|27720.5|27715.3|27710.5|32
1599799800000|2020-09-11 04:50:00|27720.3|27715.5|27724.3|27719.5|27724.8|27720|27719.3|27714.5|19
1599800100000|2020-09-11 04:55:00|27723.8|27719|27716.8|27712|27729.3|27724.5|27715.8|27711|24
1599800400000|2020-09-11 05:00:00|27716.3|27711.5|27723.3|27718.5|27723.8|27719|27708.8|27704|62
1599800700000|2020-09-11 05:05:00|27722.8|27718|27727.8|27723|27731.8|27727|27722.8|27718|39
1599801000000|2020-09-11 05:10:00|27728.3|27723.5|27733.3|27728.5|27735.8|27731|27727.8|27723|49
1599801300000|2020-09-11 05:15:00|27733.8|27729|27733.8|27729|27742.3|27737.5|27731.3|27726.5|69
1599801600000|2020-09-11 05:20:00|27734.3|27729.5|27734.8|27730|27736.8|27732|27731.3|27726.5|17
1599801900000|2020-09-11 05:25:00|27734.3|27729.5|27742.8|27738|27743.8|27739|27729.8|27725|51
1599802200000|2020-09-11 05:30:00|27743.3|27738.5|27752.3|27747.5|27753.3|27748.5|27737.8|27733|78
1599802500000|2020-09-11 05:35:00|27752.8|27748|27748.3|27743.5|27757.3|27752.5|27746.8|27742|100
1599802800000|2020-09-11 05:40:00|27748.8|27744|27751.8|27747|27754.8|27750|27744.8|27740|107
1599803100000|2020-09-11 05:45:00|27752.8|27748|27744.3|27739.5|27753.8|27749|27738.3|27733.5|74
1599803400000|2020-09-11 05:50:00|27744.8|27740|27747.8|27743|27751.3|27746.5|27742.8|27738|60
1599803700000|2020-09-11 05:55:00|27747.3|27742.5|27739.3|27734.5|27751.8|27747|27739.3|27734.5|42
1599804000000|2020-09-11 06:00:00|27738.7|27735.1|27705.2|27701.6|27739.7|27736.1|27704.7|27701.1|226
1599804300000|2020-09-11 06:05:00|27706.2|27702.6|27706.2|27702.6|27708.7|27705.1|27693.7|27690.1|288
1599804600000|2020-09-11 06:10:00|27706.7|27703.1|27710.7|27707.1|27722.7|27719.1|27703.7|27700.1|188
1599804900000|2020-09-11 06:15:00|27710.2|27706.6|27710.2|27706.6|27714.7|27711.1|27702.7|27699.1|80
1599805200000|2020-09-11 06:20:00|27709.7|27706.1|27702.7|27699.1|27713.2|27709.6|27695.7|27692.1|99
1599805500000|2020-09-11 06:25:00|27702.2|27698.6|27704.7|27701.1|27722.7|27719.1|27699.7|27696.1|187
1599805800000|2020-09-11 06:30:00|27704.2|27700.6|27703.7|27700.1|27724.2|27720.6|27701.7|27698.1|116
1599806100000|2020-09-11 06:35:00|27701.7|27698.1|27690.7|27687.1|27702.2|27698.6|27680.7|27677.1|220
1599806400000|2020-09-11 06:40:00|27691.2|27687.6|27686.2|27682.6|27694.7|27691.1|27652.7|27649.1|424
1599806700000|2020-09-11 06:45:00|27685.7|27682.1|27679.7|27676.1|27702.2|27698.6|27674.2|27670.6|314
1599807000000|2020-09-11 06:50:00|27679.2|27675.6|27692.2|27688.6|27693.7|27690.1|27675.2|27671.6|93
1599807300000|2020-09-11 06:55:00|27690.7|27687.1|27697.2|27693.6|27700.7|27697.1|27684.7|27681.1|120
1599807600000|2020-09-11 07:00:00|27696.2|27692.6|27691.2|27687.6|27704.2|27700.6|27660.7|27657.1|389
1599807900000|2020-09-11 07:05:00|27690.7|27687.1|27709.2|27705.6|27713.2|27709.6|27688.2|27684.6|179
1599808200000|2020-09-11 07:10:00|27710.7|27707.1|27704.2|27700.6|27712.7|27709.1|27687.7|27684.1|156
1599808500000|2020-09-11 07:15:00|27703.2|27699.6|27730.2|27726.6|27732.2|27728.6|27684.2|27680.6|227
1599808800000|2020-09-11 07:20:00|27729.7|27726.1|27770.7|27767.1|27772.7|27769.1|27726.2|27722.6|262
1599809100000|2020-09-11 07:25:00|27769.7|27766.1|27750.7|27747.1|27786.7|27783.1|27749.7|27746.1|294
1599809400000|2020-09-11 07:30:00|27752.2|27748.6|27733.2|27729.6|27759.7|27756.1|27729.7|27726.1|219
1599809700000|2020-09-11 07:35:00|27734.2|27730.6|27707.7|27704.1|27734.2|27730.6|27707.7|27704.1|149
1599810000000|2020-09-11 07:40:00|27708.7|27705.1|27693.7|27690.1|27716.2|27712.6|27671.2|27667.6|219
1599810300000|2020-09-11 07:45:00|27693.2|27689.6|27663.7|27660.1|27711.2|27707.6|27657.2|27653.6|231
1599810600000|2020-09-11 07:50:00|27663.2|27659.6|27687.2|27683.6|27689.7|27686.1|27653.2|27649.6|192
1599810900000|2020-09-11 07:55:00|27686.7|27683.1|27669.7|27666.1|27687.2|27683.6|27655.2|27651.6|178
1599811200000|2020-09-11 08:00:00|27668.2|27664.6|27699.7|27696.1|27704.7|27701.1|27663.7|27660.1|153
1599811500000|2020-09-11 08:05:00|27700.2|27696.6|27733.7|27730.1|27737.2|27733.6|27683.7|27680.1|224
1599811800000|2020-09-11 08:10:00|27734.2|27730.6|27734.2|27730.6|27755.2|27751.6|27723.2|27719.6|283
1599812100000|2020-09-11 08:15:00|27734.7|27731.1|27743.2|27739.6|27749.7|27746.1|27722.2|27718.6|239
1599812400000|2020-09-11 08:20:00|27744.2|27740.6|27733.7|27730.1|27752.2|27748.6|27733.7|27730.1|169
1599812700000|2020-09-11 08:25:00|27734.2|27730.6|27721.7|27718.1|27742.7|27739.1|27715.7|27712.1|198
1599813000000|2020-09-11 08:30:00|27722.2|27718.6|27738.7|27735.1|27742.7|27739.1|27713.2|27709.6|169
1599813300000|2020-09-11 08:35:00|27738.2|27734.6|27739.7|27736.1|27753.7|27750.1|27733.2|27729.6|147
1599813600000|2020-09-11 08:40:00|27738.7|27735.1|27738.2|27734.6|27758.2|27754.6|27731.2|27727.6|114
1599813900000|2020-09-11 08:45:00|27738.7|27735.1|27724.2|27720.6|27743.2|27739.6|27712.7|27709.1|162
1599814200000|2020-09-11 08:50:00|27724.7|27721.1|27724.7|27721.1|27743.7|27740.1|27716.2|27712.6|121
1599814500000|2020-09-11 08:55:00|27725.2|27721.6|27706.2|27702.6|27728.2|27724.6|27692.7|27689.1|204
1599814800000|2020-09-11 09:00:00|27705.7|27702.1|27705.7|27702.1|27710.2|27706.6|27690.7|27687.1|131
1599815100000|2020-09-11 09:05:00|27706.2|27702.6|27739.2|27735.6|27744.2|27740.6|27703.7|27700.1|245
1599815400000|2020-09-11 09:10:00|27738.7|27735.1|27734.7|27731.1|27739.7|27736.1|27718.7|27715.1|167
1599815700000|2020-09-11 09:15:00|27735.2|27731.6|27742.7|27739.1|27744.2|27740.6|27714.7|27711.1|117
1599816000000|2020-09-11 09:20:00|27743.2|27739.6|27744.7|27741.1|27750.7|27747.1|27721.7|27718.1|119
1599816300000|2020-09-11 09:25:00|27744.2|27740.6|27750.2|27746.6|27753.2|27749.6|27737.7|27734.1|86
1599816600000|2020-09-11 09:30:00|27750.7|27747.1|27750.2|27746.6|27755.2|27751.6|27733.2|27729.6|105
1599816900000|2020-09-11 09:35:00|27752.7|27749.1|27762.7|27759.1|27769.2|27765.6|27752.7|27749.1|179
1599817200000|2020-09-11 09:40:00|27761.7|27758.1|27747.7|27744.1|27766.2|27762.6|27742.2|27738.6|85
1599817500000|2020-09-11 09:45:00|27749.2|27745.6|27737.7|27734.1|27753.7|27750.1|27734.2|27730.6|95
1599817800000|2020-09-11 09:50:00|27738.2|27734.6|27741.7|27738.1|27758.2|27754.6|27736.7|27733.1|78
1599818100000|2020-09-11 09:55:00|27742.2|27738.6|27771.2|27767.6|27771.2|27767.6|27734.7|27731.1|100
1599818400000|2020-09-11 10:00:00|27770.7|27767.1|27733.7|27730.1|27777.7|27774.1|27721.7|27718.1|204
1599818700000|2020-09-11 10:05:00|27732.7|27729.1|27737.2|27733.6|27744.7|27741.1|27723.7|27720.1|131
1599819000000|2020-09-11 10:10:00|27737.7|27734.1|27704.7|27701.1|27740.2|27736.6|27700.7|27697.1|151
1599819300000|2020-09-11 10:15:00|27703.7|27700.1|27705.7|27702.1|27719.2|27715.6|27695.2|27691.6|116
1599819600000|2020-09-11 10:20:00|27705.2|27701.6|27727.7|27724.1|27738.7|27735.1|27697.7|27694.1|158
1599819900000|2020-09-11 10:25:00|27727.2|27723.6|27727.2|27723.6|27735.2|27731.6|27714.7|27711.1|105
1599820200000|2020-09-11 10:30:00|27727.7|27724.1|27754.7|27751.1|27758.2|27754.6|27724.2|27720.6|125
1599820500000|2020-09-11 10:35:00|27755.2|27751.6|27764.2|27760.6|27765.2|27761.6|27744.2|27740.6|210
1599820800000|2020-09-11 10:40:00|27763.7|27760.1|27760.2|27756.6|27773.2|27769.6|27745.2|27741.6|153
1599821100000|2020-09-11 10:45:00|27759.7|27756.1|27738.7|27735.1|27776.2|27772.6|27732.2|27728.6|266
1599821400000|2020-09-11 10:50:00|27739.7|27736.1|27739.7|27736.1|27760.2|27756.6|27736.7|27733.1|104
1599821700000|2020-09-11 10:55:00|27738.7|27735.1|27738.7|27735.1|27747.7|27744.1|27727.7|27724.1|100
1599822000000|2020-09-11 11:00:00|27738.2|27734.6|27737.2|27733.6|27745.7|27742.1|27723.7|27720.1|97
1599822300000|2020-09-11 11:05:00|27737.7|27734.1|27741.7|27738.1|27755.7|27752.1|27724.7|27721.1|107
1599822600000|2020-09-11 11:10:00|27738.7|27735.1|27753.7|27750.1|27764.7|27761.1|27738.7|27735.1|103
1599822900000|2020-09-11 11:15:00|27753.2|27749.6|27747.7|27744.1|27764.2|27760.6|27735.7|27732.1|67
1599823200000|2020-09-11 11:20:00|27748.2|27744.6|27717.2|27713.6|27759.7|27756.1|27714.2|27710.6|71
1599823500000|2020-09-11 11:25:00|27717.7|27714.1|27696.2|27692.6|27723.2|27719.6|27687.7|27684.1|256
1599823800000|2020-09-11 11:30:00|27695.7|27692.1|27687.7|27684.1|27705.7|27702.1|27674.7|27671.1|190
1599824100000|2020-09-11 11:35:00|27688.2|27684.6|27699.7|27696.1|27708.2|27704.6|27684.7|27681.1|203
1599824400000|2020-09-11 11:40:00|27700.2|27696.6|27687.7|27684.1|27704.2|27700.6|27676.7|27673.1|203
1599824700000|2020-09-11 11:45:00|27688.2|27684.6|27707.2|27703.6|27714.7|27711.1|27685.2|27681.6|161
1599825000000|2020-09-11 11:50:00|27706.7|27703.1|27705.7|27702.1|27709.7|27706.1|27679.2|27675.6|167
1599825300000|2020-09-11 11:55:00|27706.2|27702.6|27692.2|27688.6|27710.2|27706.6|27682.2|27678.6|165
1599825600000|2020-09-11 12:00:00|27690.7|27687.1|27687.2|27683.6|27707.7|27704.1|27675.7|27672.1|142
1599825900000|2020-09-11 12:05:00|27688.2|27684.6|27689.7|27686.1|27701.7|27698.1|27675.7|27672.1|264
1599826200000|2020-09-11 12:10:00|27691.2|27687.6|27695.7|27692.1|27698.7|27695.1|27663.2|27659.6|391
1599826500000|2020-09-11 12:15:00|27695.2|27691.6|27685.7|27682.1|27709.7|27706.1|27679.7|27676.1|233
1599826800000|2020-09-11 12:20:00|27686.2|27682.6|27677.2|27673.6|27697.2|27693.6|27673.7|27670.1|121
1599827100000|2020-09-11 12:25:00|27676.2|27672.6|27662.2|27658.6|27684.7|27681.1|27661.7|27658.1|181
1599827400000|2020-09-11 12:30:00|27662.7|27659.1|27624.2|27620.6|27680.7|27677.1|27620.2|27616.6|439
1599827700000|2020-09-11 12:35:00|27623.2|27619.6|27638.7|27635.1|27642.7|27639.1|27598.2|27594.6|518
1599828000000|2020-09-11 12:40:00|27630.7|27627.1|27656.7|27653.1|27659.2|27655.6|27622.7|27619.1|629
1599828300000|2020-09-11 12:45:00|27657.2|27653.6|27638.2|27634.6|27662.7|27659.1|27637.2|27633.6|473
1599828600000|2020-09-11 12:50:00|27639.2|27635.6|27645.2|27641.6|27654.7|27651.1|27635.7|27632.1|405
1599828900000|2020-09-11 12:55:00|27645.7|27642.1|27632.2|27628.6|27650.7|27647.1|27629.2|27625.6|185
1599829200000|2020-09-11 13:00:00|27631.7|27628.1|27648.7|27645.1|27654.7|27651.1|27629.7|27626.1|239
1599829500000|2020-09-11 13:05:00|27649.2|27645.6|27641.7|27638.1|27658.7|27655.1|27633.2|27629.6|166
1599829800000|2020-09-11 13:10:00|27638.7|27635.1|27664.2|27660.6|27667.7|27664.1|27631.2|27627.6|305
1599830100000|2020-09-11 13:15:00|27663.2|27659.6|27680.7|27677.1|27689.7|27686.1|27659.7|27656.1|527
1599830400000|2020-09-11 13:20:00|27680.2|27676.6|27677.2|27673.6|27693.2|27689.6|27672.7|27669.1|344
1599830700000|2020-09-11 13:25:00|27676.7|27673.1|27645.7|27642.1|27677.2|27673.6|27643.2|27639.6|444
1599831000000|2020-09-11 13:30:00|27645.1|27642.7|27627.1|27624.7|27713.1|27710.7|27621.1|27618.7|2301
1599831300000|2020-09-11 13:35:00|27627.6|27625.2|27638.6|27636.2|27667.1|27664.7|27599.6|27597.2|1845
1599831600000|2020-09-11 13:40:00|27640.1|27637.7|27629.6|27627.2|27651.6|27649.2|27565.6|27563.2|1376
1599831900000|2020-09-11 13:45:00|27627.6|27625.2|27687.1|27684.7|27690.1|27687.7|27610.6|27608.2|1088
1599832200000|2020-09-11 13:50:00|27686.6|27684.2|27678.6|27676.2|27721.1|27718.7|27661.6|27659.2|1889
1599832500000|2020-09-11 13:55:00|27679.1|27676.7|27590.6|27588.2|27689.6|27687.2|27574.6|27572.2|1639
1599832800000|2020-09-11 14:00:00|27588.1|27585.7|27629.6|27627.2|27633.6|27631.2|27573.1|27570.7|1931
1599833100000|2020-09-11 14:05:00|27628.6|27626.2|27634.6|27632.2|27680.1|27677.7|27607.1|27604.7|2277
1599833400000|2020-09-11 14:10:00|27634.7|27632.3|27645.2|27642.8|27650.2|27647.8|27568.2|27565.8|1769
1599833700000|2020-09-11 14:15:00|27644.7|27642.3|27687.2|27684.8|27701.2|27698.8|27600.7|27598.3|1961
1599834000000|2020-09-11 14:20:00|27688.2|27685.8|27716.2|27713.8|27725.7|27723.3|27676.7|27674.3|1078
1599834300000|2020-09-11 14:25:00|27715.7|27713.3|27690.2|27687.8|27736.7|27734.3|27679.2|27676.8|1043
1599834600000|2020-09-11 14:30:00|27690.7|27688.3|27669.7|27667.3|27726.7|27724.3|27654.7|27652.3|932
1599834900000|2020-09-11 14:35:00|27671.7|27669.3|27703.7|27701.3|27718.7|27716.3|27650.7|27648.3|1313
1599835200000|2020-09-11 14:40:00|27703.2|27700.8|27764.7|27762.3|27764.7|27762.3|27697.2|27694.8|1325
1599835500000|2020-09-11 14:45:00|27767.7|27765.3|27781.2|27778.8|27784.2|27781.8|27745.2|27742.8|1025
1599835800000|2020-09-11 14:50:00|27780.2|27777.8|27769.2|27766.8|27797.7|27795.3|27763.7|27761.3|657
1599836100000|2020-09-11 14:55:00|27772.2|27769.8|27718.2|27715.8|27780.7|27778.3|27715.7|27713.3|1274
1599836400000|2020-09-11 15:00:00|27718.7|27716.3|27796.2|27793.8|27802.7|27800.3|27711.2|27708.8|1049
1599836700000|2020-09-11 15:05:00|27795.7|27793.3|27828.7|27826.3|27832.2|27829.8|27792.2|27789.8|973
1599837000000|2020-09-11 15:10:00|27829.7|27827.3|27806.7|27804.3|27829.7|27827.3|27796.2|27793.8|709
1599837300000|2020-09-11 15:15:00|27806.2|27803.8|27810.2|27807.8|27828.2|27825.8|27774.2|27771.8|931
1599837600000|2020-09-11 15:20:00|27810.7|27808.3|27752.7|27750.3|27818.2|27815.8|27730.2|27727.8|1178
1599837900000|2020-09-11 15:25:00|27753.2|27750.8|27736.7|27734.3|27763.2|27760.8|27717.2|27714.8|1089
1599838200000|2020-09-11 15:30:00|27736.2|27733.8|27693.7|27691.3|27737.7|27735.3|27676.2|27673.8|1130
1599838500000|2020-09-11 15:35:00|27691.2|27688.8|27708.2|27705.8|27711.2|27708.8|27673.7|27671.3|604
1599838800000|2020-09-11 15:40:00|27708.7|27706.3|27709.7|27707.3|27715.7|27713.3|27684.7|27682.3|516
1599839100000|2020-09-11 15:45:00|27710.2|27707.8|27721.2|27718.8|27737.7|27735.3|27696.7|27694.3|535
1599839400000|2020-09-11 15:50:00|27721.7|27719.3|27707.2|27704.8|27731.2|27728.8|27699.7|27697.3|378
1599839700000|2020-09-11 15:55:00|27706.7|27704.3|27698.7|27696.3|27724.7|27722.3|27696.2|27693.8|392
1599840000000|2020-09-11 16:00:00|27699.2|27696.8|27730.2|27727.8|27741.2|27738.8|27664.2|27661.8|1593
1599840300000|2020-09-11 16:05:00|27729.2|27726.8|27748.2|27745.8|27759.7|27757.3|27724.2|27721.8|618
1599840600000|2020-09-11 16:10:00|27747.7|27745.3|27743.7|27741.3|27763.2|27760.8|27730.2|27727.8|1022
1599840900000|2020-09-11 16:15:00|27742.2|27739.8|27757.7|27755.3|27759.2|27756.8|27723.2|27720.8|606
1599841200000|2020-09-11 16:20:00|27757.2|27754.8|27780.7|27778.3|27786.2|27783.8|27755.7|27753.3|1286
1599841500000|2020-09-11 16:25:00|27781.7|27779.3|27745.7|27743.3|27781.7|27779.3|27743.7|27741.3|382
1599841800000|2020-09-11 16:30:00|27745.2|27742.8|27683.7|27681.3|27745.2|27742.8|27679.2|27676.8|783
1599842100000|2020-09-11 16:35:00|27682.2|27679.8|27671.7|27669.3|27704.7|27702.3|27660.2|27657.8|794
1599842400000|2020-09-11 16:40:00|27672.6|27670.2|27636.1|27633.7|27673.6|27671.2|27621.6|27619.2|1224
1599842700000|2020-09-11 16:45:00|27635.6|27633.2|27659.6|27657.2|27661.6|27659.2|27624.6|27622.2|801
1599843000000|2020-09-11 16:50:00|27659.1|27656.7|27672.6|27670.2|27688.6|27686.2|27658.6|27656.2|496
1599843300000|2020-09-11 16:55:00|27672.1|27669.7|27597.1|27594.7|27683.1|27680.7|27590.1|27587.7|1151
1599843600000|2020-09-11 17:00:00|27597.6|27595.2|27593.1|27590.7|27624.6|27622.2|27591.6|27589.2|1405
1599843900000|2020-09-11 17:05:00|27593.6|27591.2|27554.6|27552.2|27603.1|27600.7|27527.6|27525.2|745
1599844200000|2020-09-11 17:10:00|27554.1|27551.7|27538.1|27535.7|27557.6|27555.2|27521.6|27519.2|1190
1599844500000|2020-09-11 17:15:00|27537.1|27534.7|27538.6|27536.2|27574.6|27572.2|27488.1|27485.7|1116
1599844800000|2020-09-11 17:20:00|27540.6|27538.2|27529.1|27526.7|27553.6|27551.2|27520.1|27517.7|1299
1599845100000|2020-09-11 17:25:00|27530.1|27527.7|27503.1|27500.7|27545.6|27543.2|27492.1|27489.7|916
1599845400000|2020-09-11 17:30:00|27502.1|27499.7|27475.1|27472.7|27509.1|27506.7|27449.1|27446.7|1246
1599845700000|2020-09-11 17:35:00|27474.1|27471.7|27517.1|27514.7|27525.1|27522.7|27474.1|27471.7|679
1599846000000|2020-09-11 17:40:00|27518.6|27516.2|27535.1|27532.7|27557.1|27554.7|27497.1|27494.7|631
1599846300000|2020-09-11 17:45:00|27534.6|27532.2|27535.6|27533.2|27553.6|27551.2|27514.6|27512.2|704
1599846600000|2020-09-11 17:50:00|27535.1|27532.7|27533.6|27531.2|27565.6|27563.2|27520.1|27517.7|957
1599846900000|2020-09-11 17:55:00|27532.6|27530.2|27483.6|27481.2|27544.1|27541.7|27483.1|27480.7|826
1599847200000|2020-09-11 18:00:00|27486.6|27484.2|27501.1|27498.7|27510.6|27508.2|27448.6|27446.2|818
1599847500000|2020-09-11 18:05:00|27501.6|27499.2|27546.1|27543.7|27553.6|27551.2|27492.1|27489.7|816
1599847800000|2020-09-11 18:10:00|27545.6|27543.2|27582.6|27580.2|27593.1|27590.7|27532.1|27529.7|893
1599848100000|2020-09-11 18:15:00|27583.6|27581.2|27563.6|27561.2|27592.1|27589.7|27557.1|27554.7|417
1599848400000|2020-09-11 18:20:00|27564.6|27562.2|27580.1|27577.7|27583.6|27581.2|27533.6|27531.2|720
1599848700000|2020-09-11 18:25:00|27579.1|27576.7|27551.1|27548.7|27593.6|27591.2|27550.1|27547.7|439
1599849000000|2020-09-11 18:30:00|27551.6|27549.2|27603.6|27601.2|27618.6|27616.2|27550.6|27548.2|1168
1599849300000|2020-09-11 18:35:00|27605.1|27602.7|27651.6|27649.2|27661.6|27659.2|27598.1|27595.7|1402
1599849600000|2020-09-11 18:40:00|27654.1|27651.7|27663.1|27660.7|27673.1|27670.7|27619.6|27617.2|960
1599849900000|2020-09-11 18:45:00|27661.6|27659.2|27625.1|27622.7|27663.1|27660.7|27622.1|27619.7|1116
1599850200000|2020-09-11 18:50:00|27625.6|27623.2|27672.1|27669.7|27673.6|27671.2|27618.1|27615.7|703
1599850500000|2020-09-11 18:55:00|27671.6|27669.2|27638.6|27636.2|27684.6|27682.2|27637.1|27634.7|620
1599850800000|2020-09-11 19:00:00|27638.1|27635.7|27612.6|27610.2|27654.6|27652.2|27598.6|27596.2|791
1599851100000|2020-09-11 19:05:00|27612.1|27609.7|27571.6|27569.2|27627.6|27625.2|27568.1|27565.7|1038
1599851400000|2020-09-11 19:10:00|27570.6|27568.2|27593.1|27590.7|27602.1|27599.7|27549.1|27546.7|603
1599851700000|2020-09-11 19:15:00|27593.6|27591.2|27661.1|27658.7|27673.1|27670.7|27592.6|27590.2|727
1599852000000|2020-09-11 19:20:00|27659.7|27657.3|27710.2|27707.8|27729.2|27726.8|27651.7|27649.3|3022
1599852300000|2020-09-11 19:25:00|27710.7|27708.3|27729.2|27726.8|27741.7|27739.3|27696.2|27693.8|626
1599852600000|2020-09-11 19:30:00|27729.7|27727.3|27748.2|27745.8|27773.2|27770.8|27729.2|27726.8|922
1599852900000|2020-09-11 19:35:00|27747.7|27745.3|27690.2|27687.8|27752.7|27750.3|27672.7|27670.3|1165
1599853200000|2020-09-11 19:40:00|27690.7|27688.3|27694.7|27692.3|27710.7|27708.3|27665.7|27663.3|999
1599853500000|2020-09-11 19:45:00|27693.2|27690.8|27694.2|27691.8|27716.7|27714.3|27661.2|27658.8|1256
1599853800000|2020-09-11 19:50:00|27688.2|27685.8|27661.7|27659.3|27717.2|27714.8|27660.7|27658.3|689
1599854100000|2020-09-11 19:55:00|27662.7|27660.3|27661.7|27659.3|27684.7|27682.3|27645.7|27643.3|2785
1599854400000|2020-09-11 20:00:00|27662.2|27659.8|27621.7|27616.9|27681.7|27676.9|27620.7|27615.9|1280
1599854700000|2020-09-11 20:05:00|27621.2|27616.4|27616.2|27611.4|27628.7|27623.9|27587.7|27582.9|446
1599855000000|2020-09-11 20:10:00|27616.7|27611.9|27618.4|27608.6|27634.2|27629.4|27601.2|27596.4|424
1599855300000|2020-09-11 20:15:00|27619.3|27609.5|27631.9|27622.1|27632.1|27622.3|27615.8|27606|0
1599855600000|2020-09-11 20:20:00|27633.1|27623.3|27639.1|27629.3|27640.1|27630.3|27632.1|27622.3|0
1599855900000|2020-09-11 20:25:00|27639.3|27629.5|27632.1|27622.3|27639.3|27629.5|27631.9|27622.1|0
1599856200000|2020-09-11 20:30:00|27615.7|27610.9|27621.7|27616.9|27629.7|27624.9|27608.7|27603.9|117
1599856500000|2020-09-11 20:35:00|27624.7|27619.9|27628.7|27623.9|27633.7|27628.9|27624.7|27619.9|27
1599856800000|2020-09-11 20:40:00|27629.7|27624.9|27617.7|27612.9|27630.7|27625.9|27617.7|27612.9|27
1599857100000|2020-09-11 20:45:00|27620.7|27615.9|27624.7|27619.9|27629.7|27624.9|27620.7|27615.9|22
1599857400000|2020-09-11 20:50:00|27626.7|27621.9|27629.7|27624.9|27629.7|27624.9|27622.7|27617.9|19
1599857700000|2020-09-11 20:55:00|27626.7|27621.9|27643.8|27634|27645.3|27638.9|27624.7|27619.9|81
1600034400000|2020-09-13 22:00:00|27720.7|27715.9|27744.2|27739.4|27768.2|27763.4|27713.2|27708.4|139
1600034700000|2020-09-13 22:05:00|27744.7|27739.9|27750.2|27745.4|27750.2|27745.4|27735.2|27730.4|24
1600035000000|2020-09-13 22:10:00|27751.2|27746.4|27767.2|27762.4|27772.7|27767.9|27747.2|27742.4|51
1600035300000|2020-09-13 22:15:00|27773.2|27768.4|27760.7|27755.9|27775.7|27770.9|27757.2|27752.4|43
1600035600000|2020-09-13 22:20:00|27760.2|27755.4|27764.2|27759.4|27769.7|27764.9|27752.2|27747.4|25
1600035900000|2020-09-13 22:25:00|27762.7|27757.9|27766.7|27761.9|27775.7|27770.9|27756.2|27751.4|86
1600036200000|2020-09-13 22:30:00|27767.2|27762.4|27778.7|27773.9|27779.7|27774.9|27767.2|27762.4|67
1600036500000|2020-09-13 22:35:00|27778.2|27773.4|27785.7|27780.9|27787.7|27782.9|27774.7|27769.9|25
1600036800000|2020-09-13 22:40:00|27786.2|27781.4|27787.2|27782.4|27791.2|27786.4|27780.2|27775.4|47
1600037100000|2020-09-13 22:45:00|27785.7|27780.9|27797.2|27792.4|27797.2|27792.4|27785.7|27780.9|39
1600037400000|2020-09-13 22:50:00|27794.7|27789.9|27792.2|27787.4|27797.7|27792.9|27789.2|27784.4|27
1600037700000|2020-09-13 22:55:00|27792.7|27787.9|27783.7|27778.9|27793.7|27788.9|27783.2|27778.4|18
1600038000000|2020-09-13 23:00:00|27783.2|27778.4|27767.2|27762.4|27785.7|27780.9|27765.7|27760.9|59
1600038300000|2020-09-13 23:05:00|27768.2|27763.4|27769.2|27764.4|27772.2|27767.4|27758.2|27753.4|61
1600038600000|2020-09-13 23:10:00|27769.7|27764.9|27767.7|27762.9|27770.2|27765.4|27755.2|27750.4|25
1600038900000|2020-09-13 23:15:00|27767.2|27762.4|27745.2|27740.4|27768.2|27763.4|27742.2|27737.4|44
1600039200000|2020-09-13 23:20:00|27745.7|27740.9|27758.7|27753.9|27761.2|27756.4|27745.2|27740.4|38
1600039500000|2020-09-13 23:25:00|27758.2|27753.4|27765.7|27760.9|27765.7|27760.9|27757.7|27752.9|20
1600039800000|2020-09-13 23:30:00|27765.2|27760.4|27765.7|27760.9|27771.2|27766.4|27760.2|27755.4|165
1600040100000|2020-09-13 23:35:00|27765.2|27760.4|27777.2|27772.4|27777.7|27772.9|27763.7|27758.9|44
1600040400000|2020-09-13 23:40:00|27777.7|27772.9|27766.2|27761.4|27777.7|27772.9|27766.2|27761.4|74
1600040700000|2020-09-13 23:45:00|27766.7|27761.9|27773.2|27768.4|27773.2|27768.4|27758.7|27753.9|57
1600041000000|2020-09-13 23:50:00|27777.2|27772.4|27811.2|27806.4|27813.7|27808.9|27777.2|27772.4|188
1600041300000|2020-09-13 23:55:00|27810.7|27805.9|27811.2|27806.4|27816.7|27811.9|27809.2|27804.4|58
1600041600000|2020-09-14 00:00:00|27811.7|27806.9|27805.2|27800.4|27813.2|27808.4|27803.2|27798.4|84
1600041900000|2020-09-14 00:05:00|27805.7|27800.9|27813.2|27808.4|27816.7|27811.9|27805.7|27800.9|49
1600042200000|2020-09-14 00:10:00|27812.7|27807.9|27802.7|27797.9|27817.2|27812.4|27802.7|27797.9|47
1600042500000|2020-09-14 00:15:00|27803.2|27798.4|27801.7|27796.9|27806.7|27801.9|27789.7|27784.9|62
1600042800000|2020-09-14 00:20:00|27801.2|27796.4|27789.7|27784.9|27801.2|27796.4|27786.2|27781.4|44
1600043100000|2020-09-14 00:25:00|27790.2|27785.4|27788.2|27783.4|27793.7|27788.9|27781.7|27776.9|46
1600043400000|2020-09-14 00:30:00|27787.7|27782.9|27782.7|27777.9|27787.7|27782.9|27773.2|27768.4|20
1600043700000|2020-09-14 00:35:00|27782.2|27777.4|27790.2|27785.4|27793.2|27788.4|27781.7|27776.9|25
1600044000000|2020-09-14 00:40:00|27789.7|27784.9|27799.2|27794.4|27802.2|27797.4|27788.7|27783.9|39
1600044300000|2020-09-14 00:45:00|27799.7|27794.9|27803.7|27798.9|27808.7|27803.9|27799.7|27794.9|41
1600044600000|2020-09-14 00:50:00|27803.2|27798.4|27811.7|27806.9|27812.2|27807.4|27802.2|27797.4|48
1600044900000|2020-09-14 00:55:00|27812.2|27807.4|27809.7|27804.9|27823.7|27818.9|27805.2|27800.4|122
1600045200000|2020-09-14 01:00:00|27809.2|27804.4|27825.7|27820.9|27830.7|27825.9|27801.7|27796.9|93
1600045500000|2020-09-14 01:05:00|27826.2|27821.4|27854.2|27849.4|27854.7|27849.9|27821.7|27816.9|118
1600045800000|2020-09-14 01:10:00|27853.7|27848.9|27838.7|27833.9|27853.7|27848.9|27833.7|27828.9|60
1600046100000|2020-09-14 01:15:00|27838.2|27833.4|27834.7|27829.9|27839.7|27834.9|27833.2|27828.4|26
1600046400000|2020-09-14 01:20:00|27830.7|27825.9|27827.2|27822.4|27833.7|27828.9|27822.2|27817.4|32
1600046700000|2020-09-14 01:25:00|27826.7|27821.9|27833.7|27828.9|27837.7|27832.9|27823.7|27818.9|149
1600047000000|2020-09-14 01:30:00|27834.2|27829.4|27846.7|27841.9|27854.7|27849.9|27834.2|27829.4|89
1600047300000|2020-09-14 01:35:00|27847.2|27842.4|27837.2|27832.4|27849.7|27844.9|27834.2|27829.4|26
1600047600000|2020-09-14 01:40:00|27836.7|27831.9|27842.7|27837.9|27848.7|27843.9|27835.2|27830.4|18
1600047900000|2020-09-14 01:45:00|27842.2|27837.4|27853.7|27848.9|27858.7|27853.9|27840.7|27835.9|34
1600048200000|2020-09-14 01:50:00|27854.2|27849.4|27855.7|27850.9|27856.2|27851.4|27847.2|27842.4|28
1600048500000|2020-09-14 01:55:00|27856.2|27851.4|27862.7|27857.9|27864.7|27859.9|27855.7|27850.9|71
1600048800000|2020-09-14 02:00:00|27863.7|27858.9|27867.2|27862.4|27869.2|27864.4|27860.2|27855.4|78
1600049100000|2020-09-14 02:05:00|27867.7|27862.9|27877.7|27872.9|27879.2|27874.4|27867.2|27862.4|88
1600049400000|2020-09-14 02:10:00|27878.2|27873.4|27893.2|27888.4|27893.2|27888.4|27878.2|27873.4|75
1600049700000|2020-09-14 02:15:00|27895.2|27890.4|27895.2|27890.4|27899.2|27894.4|27891.2|27886.4|51
1600050000000|2020-09-14 02:20:00|27894.7|27889.9|27901.2|27896.4|27907.7|27902.9|27891.2|27886.4|354
1600050300000|2020-09-14 02:25:00|27901.7|27896.9|27901.7|27896.9|27913.7|27908.9|27901.2|27896.4|66
1600050600000|2020-09-14 02:30:00|27902.7|27897.9|27892.2|27887.4|27908.2|27903.4|27886.2|27881.4|116
1600050900000|2020-09-14 02:35:00|27892.7|27887.9|27895.2|27890.4|27900.2|27895.4|27888.2|27883.4|86
1600051200000|2020-09-14 02:40:00|27894.7|27889.9|27887.7|27882.9|27898.2|27893.4|27887.7|27882.9|71
1600051500000|2020-09-14 02:45:00|27887.2|27882.4|27889.2|27884.4|27891.2|27886.4|27882.2|27877.4|51
1600051800000|2020-09-14 02:50:00|27889.7|27884.9|27899.7|27894.9|27900.7|27895.9|27889.7|27884.9|40
1600052100000|2020-09-14 02:55:00|27900.2|27895.4|27887.7|27882.9|27900.2|27895.4|27887.2|27882.4|42
1600052400000|2020-09-14 03:00:00|27887.2|27882.4|27901.7|27896.9|27902.7|27897.9|27886.7|27881.9|46
1600052700000|2020-09-14 03:05:00|27902.2|27897.4|27892.7|27887.9|27906.7|27901.9|27892.7|27887.9|44
1600053000000|2020-09-14 03:10:00|27892.2|27887.4|27904.7|27899.9|27909.2|27904.4|27892.2|27887.4|63
1600053300000|2020-09-14 03:15:00|27905.2|27900.4|27919.2|27914.4|27930.2|27925.4|27904.7|27899.9|166
1600053600000|2020-09-14 03:20:00|27919.7|27914.9|27916.7|27911.9|27925.7|27920.9|27914.2|27909.4|63
1600053900000|2020-09-14 03:25:00|27916.2|27911.4|27912.2|27907.4|27916.2|27911.4|27907.2|27902.4|24
1600054200000|2020-09-14 03:30:00|27912.7|27907.9|27910.7|27905.9|27915.2|27910.4|27910.7|27905.9|16
1600054500000|2020-09-14 03:35:00|27910.2|27905.4|27912.2|27907.4|27915.7|27910.9|27908.2|27903.4|30
1600054800000|2020-09-14 03:40:00|27914.2|27909.4|27907.2|27902.4|27917.7|27912.9|27907.2|27902.4|40
1600055100000|2020-09-14 03:45:00|27906.7|27901.9|27905.7|27900.9|27913.2|27908.4|27905.7|27900.9|29
1600055400000|2020-09-14 03:50:00|27905.2|27900.4|27901.7|27896.9|27906.7|27901.9|27901.2|27896.4|37
1600055700000|2020-09-14 03:55:00|27901.2|27896.4|27899.2|27894.4|27905.2|27900.4|27890.7|27885.9|127
1600056000000|2020-09-14 04:00:00|27899.7|27894.9|27894.7|27889.9|27899.7|27894.9|27891.2|27886.4|138
1600056300000|2020-09-14 04:05:00|27894.2|27889.4|27892.2|27887.4|27897.7|27892.9|27885.2|27880.4|77
1600056600000|2020-09-14 04:10:00|27891.7|27886.9|27896.7|27891.9|27901.7|27896.9|27889.7|27884.9|38
1600056900000|2020-09-14 04:15:00|27897.7|27892.9|27900.7|27895.9|27901.2|27896.4|27894.2|27889.4|33
1600057200000|2020-09-14 04:20:00|27900.2|27895.4|27888.2|27883.4|27900.2|27895.4|27886.7|27881.9|45
1600057500000|2020-09-14 04:25:00|27887.7|27882.9|27891.7|27886.9|27894.2|27889.4|27885.2|27880.4|48
1600057800000|2020-09-14 04:30:00|27891.2|27886.4|27900.2|27895.4|27900.2|27895.4|27890.7|27885.9|86
1600058100000|2020-09-14 04:35:00|27899.7|27894.9|27889.2|27884.4|27901.7|27896.9|27887.7|27882.9|49
1600058400000|2020-09-14 04:40:00|27889.7|27884.9|27884.7|27879.9|27893.7|27888.9|27884.7|27879.9|27
1600058700000|2020-09-14 04:45:00|27885.2|27880.4|27882.2|27877.4|27886.7|27881.9|27878.2|27873.4|62
1600059000000|2020-09-14 04:50:00|27881.7|27876.9|27893.2|27888.4|27894.7|27889.9|27880.7|27875.9|184
1600059300000|2020-09-14 04:55:00|27896.2|27891.4|27880.7|27875.9|27898.7|27893.9|27879.2|27874.4|59
1600059600000|2020-09-14 05:00:00|27881.2|27876.4|27877.7|27872.9|27883.2|27878.4|27876.2|27871.4|40
1600059900000|2020-09-14 05:05:00|27877.2|27872.4|27877.7|27872.9|27881.2|27876.4|27876.7|27871.9|34
1600060200000|2020-09-14 05:10:00|27877.2|27872.4|27875.7|27870.9|27878.2|27873.4|27871.2|27866.4|80
1600060500000|2020-09-14 05:15:00|27875.2|27870.4|27871.2|27866.4|27876.2|27871.4|27870.7|27865.9|40
1600060800000|2020-09-14 05:20:00|27870.7|27865.9|27881.7|27876.9|27882.2|27877.4|27870.7|27865.9|134
1600061100000|2020-09-14 05:25:00|27882.2|27877.4|27875.7|27870.9|27887.2|27882.4|27875.7|27870.9|43
1600061400000|2020-09-14 05:30:00|27876.2|27871.4|27868.7|27863.9|27886.2|27881.4|27866.7|27861.9|170
1600061700000|2020-09-14 05:35:00|27867.7|27862.9|27897.2|27892.4|27899.2|27894.4|27867.2|27862.4|172
1600062000000|2020-09-14 05:40:00|27897.7|27892.9|27923.7|27918.9|27926.2|27921.4|27897.7|27892.9|261
1600062300000|2020-09-14 05:45:00|27924.2|27919.4|27928.2|27923.4|27931.2|27926.4|27921.2|27916.4|103
1600062600000|2020-09-14 05:50:00|27927.7|27922.9|27938.7|27933.9|27940.2|27935.4|27920.2|27915.4|177
1600062900000|2020-09-14 05:55:00|27938.2|27933.4|27915.2|27910.4|27940.7|27935.9|27915.2|27910.4|100
1600063200000|2020-09-14 06:00:00|27914.6|27911|27933.1|27929.5|27937.1|27933.5|27914.6|27911|136
1600063500000|2020-09-14 06:05:00|27933.6|27930|27926.1|27922.5|27938.6|27935|27924.1|27920.5|177
1600063800000|2020-09-14 06:10:00|27926.6|27923|27929.1|27925.5|27937.6|27934|27921.6|27918|175
1600064100000|2020-09-14 06:15:00|27929.6|27926|27919.1|27915.5|27930.1|27926.5|27905.6|27902|190
1600064400000|2020-09-14 06:20:00|27918.6|27915|27934.1|27930.5|27942.6|27939|27912.6|27909|155
1600064700000|2020-09-14 06:25:00|27934.6|27931|27915.6|27912|27935.1|27931.5|27914.1|27910.5|135
1600065000000|2020-09-14 06:30:00|27916.6|27913|27910.1|27906.5|27919.6|27916|27905.1|27901.5|87
1600065300000|2020-09-14 06:35:00|27909.6|27906|27906.1|27902.5|27911.1|27907.5|27905.1|27901.5|67
1600065600000|2020-09-14 06:40:00|27905.6|27902|27907.6|27904|27913.6|27910|27900.1|27896.5|91
1600065900000|2020-09-14 06:45:00|27908.1|27904.5|27944.1|27940.5|27946.1|27942.5|27908.1|27904.5|109
1600066200000|2020-09-14 06:50:00|27943.6|27940|27941.1|27937.5|27960.1|27956.5|27939.6|27936|581
1600066500000|2020-09-14 06:55:00|27941.6|27938|27954.6|27951|27963.1|27959.5|27938.6|27935|263
1600066800000|2020-09-14 07:00:00|27954.1|27950.5|27947.1|27943.5|27974.1|27970.5|27943.1|27939.5|522
1600067100000|2020-09-14 07:05:00|27949.1|27945.5|27967.6|27964|27974.1|27970.5|27943.6|27940|428
1600067400000|2020-09-14 07:10:00|27968.1|27964.5|27972.1|27968.5|27976.1|27972.5|27956.6|27953|215
1600067700000|2020-09-14 07:15:00|27971.6|27968|27954.6|27951|27982.6|27979|27951.6|27948|254
1600068000000|2020-09-14 07:20:00|27954.1|27950.5|27967.1|27963.5|27972.1|27968.5|27948.1|27944.5|334
1600068300000|2020-09-14 07:25:00|27966.6|27963|27956.1|27952.5|27975.6|27972|27948.1|27944.5|179
1600068600000|2020-09-14 07:30:00|27956.6|27953|27940.6|27937|27958.6|27955|27931.1|27927.5|435
1600068900000|2020-09-14 07:35:00|27941.1|27937.5|27951.1|27947.5|27952.1|27948.5|27925.1|27921.5|492
1600069200000|2020-09-14 07:40:00|27951.6|27948|27944.1|27940.5|27954.1|27950.5|27931.1|27927.5|180
1600069500000|2020-09-14 07:45:00|27944.6|27941|27960.6|27957|27966.1|27962.5|27938.1|27934.5|171
1600069800000|2020-09-14 07:50:00|27960.1|27956.5|27956.6|27953|27964.1|27960.5|27949.6|27946|118
1600070100000|2020-09-14 07:55:00|27957.1|27953.5|27929.1|27925.5|27964.1|27960.5|27926.1|27922.5|277
1600070400000|2020-09-14 08:00:00|27928.6|27925|27953.6|27950|27961.1|27957.5|27923.1|27919.5|415
1600070700000|2020-09-14 08:05:00|27953.1|27949.5|27928.6|27925|27962.1|27958.5|27926.6|27923|250
1600071000000|2020-09-14 08:10:00|27929.1|27925.5|27943.1|27939.5|27947.1|27943.5|27923.1|27919.5|246
1600071300000|2020-09-14 08:15:00|27943.6|27940|27944.1|27940.5|27950.6|27947|27934.6|27931|173
1600071600000|2020-09-14 08:20:00|27944.6|27941|27921.6|27918|27945.1|27941.5|27917.1|27913.5|396
1600071900000|2020-09-14 08:25:00|27922.1|27918.5|27908.1|27904.5|27928.6|27925|27905.1|27901.5|458
1600072200000|2020-09-14 08:30:00|27906.6|27903|27895.1|27891.5|27915.6|27912|27891.1|27887.5|395
1600072500000|2020-09-14 08:35:00|27894.6|27891|27901.1|27897.5|27906.6|27903|27890.1|27886.5|257
1600072800000|2020-09-14 08:40:00|27902.1|27898.5|27900.1|27896.5|27907.1|27903.5|27879.6|27876|411
1600073100000|2020-09-14 08:45:00|27900.6|27897|27913.1|27909.5|27915.1|27911.5|27892.1|27888.5|338
1600073400000|2020-09-14 08:50:00|27913.6|27910|27879.1|27875.5|27914.1|27910.5|27879.1|27875.5|179
1600073700000|2020-09-14 08:55:00|27877.1|27873.5|27881.6|27878|27888.6|27885|27873.1|27869.5|134
1600074000000|2020-09-14 09:00:00|27881.1|27877.5|27890.6|27887|27893.6|27890|27872.1|27868.5|337
1600074300000|2020-09-14 09:05:00|27891.1|27887.5|27876.6|27873|27896.6|27893|27876.1|27872.5|397
1600074600000|2020-09-14 09:10:00|27875.6|27872|27875.6|27872|27889.1|27885.5|27868.1|27864.5|233
1600074900000|2020-09-14 09:15:00|27876.1|27872.5|27881.1|27877.5|27885.1|27881.5|27870.1|27866.5|107
1600075200000|2020-09-14 09:20:00|27881.6|27878|27903.6|27900|27908.1|27904.5|27864.6|27861|330
1600075500000|2020-09-14 09:25:00|27903.1|27899.5|27906.6|27903|27908.6|27905|27898.6|27895|169
1600075800000|2020-09-14 09:30:00|27906.1|27902.5|27895.1|27891.5|27908.1|27904.5|27892.1|27888.5|107
1600076100000|2020-09-14 09:35:00|27894.6|27891|27849.6|27846|27895.6|27892|27844.1|27840.5|378
1600076400000|2020-09-14 09:40:00|27849.1|27845.5|27822.6|27819|27852.6|27849|27817.6|27814|377
1600076700000|2020-09-14 09:45:00|27822.1|27818.5|27810.6|27807|27822.1|27818.5|27803.1|27799.5|355
1600077000000|2020-09-14 09:50:00|27810.1|27806.5|27823.1|27819.5|27825.1|27821.5|27802.1|27798.5|409
1600077300000|2020-09-14 09:55:00|27822.6|27819|27822.1|27818.5|27831.1|27827.5|27817.6|27814|179
1600077600000|2020-09-14 10:00:00|27821.6|27818|27825.6|27822|27836.1|27832.5|27813.6|27810|278
1600077900000|2020-09-14 10:05:00|27825.1|27821.5|27834.1|27830.5|27841.1|27837.5|27818.1|27814.5|156
1600078200000|2020-09-14 10:10:00|27833.6|27830|27831.6|27828|27841.1|27837.5|27828.6|27825|136
1600078500000|2020-09-14 10:15:00|27832.6|27829|27841.6|27838|27842.1|27838.5|27823.6|27820|85
1600078800000|2020-09-14 10:20:00|27841.1|27837.5|27809.6|27806|27844.1|27840.5|27804.1|27800.5|219
1600079100000|2020-09-14 10:25:00|27809.1|27805.5|27814.1|27810.5|27826.6|27823|27806.1|27802.5|195
1600079400000|2020-09-14 10:30:00|27815.1|27811.5|27829.1|27825.5|27833.1|27829.5|27809.1|27805.5|192
1600079700000|2020-09-14 10:35:00|27828.6|27825|27828.1|27824.5|27834.6|27831|27826.1|27822.5|106
1600080000000|2020-09-14 10:40:00|27829.1|27825.5|27835.6|27832|27844.6|27841|27827.6|27824|126
1600080300000|2020-09-14 10:45:00|27835.1|27831.5|27843.6|27840|27847.6|27844|27828.6|27825|105
1600080600000|2020-09-14 10:50:00|27844.6|27841|27836.1|27832.5|27849.6|27846|27831.1|27827.5|170
1600080900000|2020-09-14 10:55:00|27835.6|27832|27852.1|27848.5|27853.1|27849.5|27828.1|27824.5|290
1600081200000|2020-09-14 11:00:00|27850.6|27847|27841.1|27837.5|27853.6|27850|27835.6|27832|172
1600081500000|2020-09-14 11:05:00|27841.6|27838|27854.6|27851|27857.6|27854|27841.6|27838|128
1600081800000|2020-09-14 11:10:00|27854.1|27850.5|27861.1|27857.5|27864.1|27860.5|27845.1|27841.5|253
1600082100000|2020-09-14 11:15:00|27861.6|27858|27857.1|27853.5|27866.1|27862.5|27854.6|27851|352
1600082400000|2020-09-14 11:20:00|27856.6|27853|27878.1|27874.5|27881.1|27877.5|27853.6|27850|249
1600082700000|2020-09-14 11:25:00|27878.6|27875|27881.1|27877.5|27888.1|27884.5|27876.1|27872.5|289
1600083000000|2020-09-14 11:30:00|27880.6|27877|27875.6|27872|27884.1|27880.5|27866.6|27863|392
1600083300000|2020-09-14 11:35:00|27876.1|27872.5|27876.1|27872.5|27879.1|27875.5|27868.6|27865|376
1600083600000|2020-09-14 11:40:00|27876.6|27873|27853.1|27849.5|27879.6|27876|27852.6|27849|156
1600083900000|2020-09-14 11:45:00|27852.6|27849|27870.1|27866.5|27870.1|27866.5|27852.1|27848.5|670
1600084200000|2020-09-14 11:50:00|27869.6|27866|27869.1|27865.5|27873.6|27870|27862.6|27859|123
1600084500000|2020-09-14 11:55:00|27869.6|27866|27838.6|27835|27870.1|27866.5|27838.6|27835|194
1600084800000|2020-09-14 12:00:00|27839.1|27835.5|27825.1|27821.5|27845.1|27841.5|27822.1|27818.5|650
1600085100000|2020-09-14 12:05:00|27824.6|27821|27837.6|27834|27838.1|27834.5|27819.1|27815.5|199
1600085400000|2020-09-14 12:10:00|27837.1|27833.5|27845.1|27841.5|27851.1|27847.5|27834.1|27830.5|254
1600085700000|2020-09-14 12:15:00|27845.6|27842|27860.1|27856.5|27860.6|27857|27836.6|27833|233
1600086000000|2020-09-14 12:20:00|27859.6|27856|27844.1|27840.5|27868.1|27864.5|27844.1|27840.5|205
1600086300000|2020-09-14 12:25:00|27844.6|27841|27825.1|27821.5|27845.1|27841.5|27822.1|27818.5|197
1600086600000|2020-09-14 12:30:00|27825.6|27822|27828.6|27825|27845.6|27842|27820.1|27816.5|320
1600086900000|2020-09-14 12:35:00|27827.1|27823.5|27853.1|27849.5|27854.1|27850.5|27827.1|27823.5|290
1600087200000|2020-09-14 12:40:00|27853.6|27850|27851.6|27848|27857.1|27853.5|27851.1|27847.5|173
1600087500000|2020-09-14 12:45:00|27852.1|27848.5|27868.1|27864.5|27870.1|27866.5|27844.1|27840.5|299
1600087800000|2020-09-14 12:50:00|27868.6|27865|27850.1|27846.5|27872.6|27869|27846.6|27843|260
1600088100000|2020-09-14 12:55:00|27849.6|27846|27844.6|27841|27856.1|27852.5|27837.1|27833.5|275
1600088400000|2020-09-14 13:00:00|27843.6|27840|27848.1|27844.5|27858.6|27855|27839.6|27836|204
1600088700000|2020-09-14 13:05:00|27848.6|27845|27857.6|27854|27868.1|27864.5|27846.1|27842.5|663
1600089000000|2020-09-14 13:10:00|27858.1|27854.5|27855.1|27851.5|27870.1|27866.5|27854.1|27850.5|542
1600089300000|2020-09-14 13:15:00|27855.6|27852|27837.1|27833.5|27856.6|27853|27830.1|27826.5|370
1600089600000|2020-09-14 13:20:00|27837.6|27834|27840.1|27836.5|27848.6|27845|27836.6|27833|268
1600089900000|2020-09-14 13:25:00|27840.6|27837|27824.1|27820.5|27842.1|27838.5|27824.1|27820.5|425
1600090200000|2020-09-14 13:30:00|27823.5|27821.1|27834.5|27832.1|27877.5|27875.1|27821.5|27819.1|5840
1600090500000|2020-09-14 13:35:00|27835.5|27833.1|27847.5|27845.1|27860.5|27858.1|27803.5|27801.1|3872
1600090800000|2020-09-14 13:40:00|27850.5|27848.1|27891.5|27889.1|27903.5|27901.1|27850.5|27848.1|3444
1600091100000|2020-09-14 13:45:00|27892.5|27890.1|27930.5|27928.1|27933|27930.6|27881.5|27879.1|2889
1600091400000|2020-09-14 13:50:00|27931|27928.6|27943.5|27941.1|27950.5|27948.1|27931|27928.6|2468
1600091700000|2020-09-14 13:55:00|27944|27941.6|27954.5|27952.1|27967.5|27965.1|27931.5|27929.1|3603
1600092000000|2020-09-14 14:00:00|27956|27953.6|27981.5|27979.1|27992.5|27990.1|27943|27940.6|2848
1600092300000|2020-09-14 14:05:00|27982.5|27980.1|28000.5|27998.1|28015|28012.6|27975|27972.6|2118
1600092600000|2020-09-14 14:10:00|28001.5|27999.1|27986.5|27984.1|28013|28010.6|27985.5|27983.1|1485
1600092900000|2020-09-14 14:15:00|27987|27984.6|28047.5|28045.1|28048.5|28046.1|27986|27983.6|2526
1600093200000|2020-09-14 14:20:00|28048|28045.6|28047|28044.6|28061|28058.6|28037.5|28035.1|1695
1600093500000|2020-09-14 14:25:00|28047.5|28045.1|28038|28035.6|28059.5|28057.1|28036.5|28034.1|1351
1600093800000|2020-09-14 14:30:00|28035.5|28033.1|28013.5|28011.1|28042.5|28040.1|28004.5|28002.1|2072
1600094100000|2020-09-14 14:35:00|28013|28010.6|27998.5|27996.1|28024|28021.6|27997|27994.6|1800
1600094400000|2020-09-14 14:40:00|27998|27995.6|28012|28009.6|28029.5|28027.1|27997.5|27995.1|1295
1600094700000|2020-09-14 14:45:00|28011.5|28009.1|28024.5|28022.1|28026|28023.6|28003|28000.6|1219
1600095000000|2020-09-14 14:50:00|28025|28022.6|28007|28004.6|28047|28044.6|28007|28004.6|1214
1600095300000|2020-09-14 14:55:00|28005.5|28003.1|27993.5|27991.1|28011.5|28009.1|27993.5|27991.1|1255
1600095600000|2020-09-14 15:00:00|27993|27990.6|28019.5|28017.1|28022|28019.6|27986|27983.6|1341
1600095900000|2020-09-14 15:05:00|28019|28016.6|28010|28007.6|28027.5|28025.1|28003.5|28001.1|1274
1600096200000|2020-09-14 15:10:00|28009.5|28007.1|27987.5|27985.1|28012.5|28010.1|27975.5|27973.1|1283
1600096500000|2020-09-14 15:15:00|27987|27984.6|27992.5|27990.1|28010.5|28008.1|27986|27983.6|841
1600096800000|2020-09-14 15:20:00|27992|27989.6|28013.5|28011.1|28014|28011.6|27987.5|27985.1|1037
1600097100000|2020-09-14 15:25:00|28013|28010.6|28016|28013.6|28023|28020.6|28009|28006.6|1347
1600097400000|2020-09-14 15:30:00|28016.5|28014.1|28039.5|28037.1|28046|28043.6|28016.5|28014.1|1185
1600097700000|2020-09-14 15:35:00|28040.5|28038.1|28057.5|28055.1|28060|28057.6|28028.5|28026.1|1311
1600098000000|2020-09-14 15:40:00|28058|28055.6|28056.5|28054.1|28064|28061.6|28049|28046.6|872
1600098300000|2020-09-14 15:45:00|28056|28053.6|28029|28026.6|28059|28056.6|28026|28023.6|1166
1600098600000|2020-09-14 15:50:00|28031.5|28029.1|28027.5|28025.1|28044|28041.6|28021.5|28019.1|775
1600098900000|2020-09-14 15:55:00|28027|28024.6|28025|28022.6|28040|28037.6|28021.5|28019.1|653
1600099200000|2020-09-14 16:00:00|28026|28023.6|28038.5|28036.1|28044|28041.6|28015.5|28013.1|771
1600099500000|2020-09-14 16:05:00|28039|28036.6|28046.5|28044.1|28051|28048.6|28030.5|28028.1|598
1600099800000|2020-09-14 16:10:00|28046|28043.6|28026.5|28024.1|28046.5|28044.1|28025.5|28023.1|1844
1600100100000|2020-09-14 16:15:00|28027|28024.6|28032.5|28030.1|28045|28042.6|28019|28016.6|1307
1600100400000|2020-09-14 16:20:00|28032|28029.6|28033.5|28031.1|28048.5|28046.1|28017.5|28015.1|1032
1600100700000|2020-09-14 16:25:00|28033|28030.6|28047.5|28045.1|28049.5|28047.1|28032|28029.6|545
1600101000000|2020-09-14 16:30:00|28048|28045.6|28041|28038.6|28059.5|28057.1|28038.5|28036.1|1014
1600101300000|2020-09-14 16:35:00|28040.5|28038.1|28038.5|28036.1|28051.5|28049.1|28036|28033.6|656
1600101600000|2020-09-14 16:40:00|28038|28035.6|28048.5|28046.1|28056|28053.6|28036.5|28034.1|1330
1600101900000|2020-09-14 16:45:00|28049|28046.6|28038.7|28036.3|28054|28051.6|28038.2|28035.8|603
1600102200000|2020-09-14 16:50:00|28038.2|28035.8|28040.7|28038.3|28060.2|28057.8|28034.2|28031.8|733
1600102500000|2020-09-14 16:55:00|28041.2|28038.8|28059.7|28057.3|28061.2|28058.8|28038.2|28035.8|1389
1600102800000|2020-09-14 17:00:00|28059.2|28056.8|28058.7|28056.3|28087.2|28084.8|28058.7|28056.3|1330
1600103100000|2020-09-14 17:05:00|28059.2|28056.8|28012.7|28010.3|28059.2|28056.8|28010.7|28008.3|1460
1600103400000|2020-09-14 17:10:00|28013.2|28010.8|28026.2|28023.8|28029.2|28026.8|27999.7|27997.3|1707
1600103700000|2020-09-14 17:15:00|28026.7|28024.3|27985.2|27982.8|28026.7|28024.3|27978.2|27975.8|1113
1600104000000|2020-09-14 17:20:00|27984.7|27982.3|27989.2|27986.8|27993.7|27991.3|27968.7|27966.3|820
1600104300000|2020-09-14 17:25:00|27988.7|27986.3|28008.7|28006.3|28009.7|28007.3|27977.2|27974.8|793
1600104600000|2020-09-14 17:30:00|28008.2|28005.8|27984.2|27981.8|28014.7|28012.3|27969.2|27966.8|1409
1600104900000|2020-09-14 17:35:00|27983.7|27981.3|27975.7|27973.3|27992.2|27989.8|27962.2|27959.8|1209
1600105200000|2020-09-14 17:40:00|27976.2|27973.8|27955.2|27952.8|27980.7|27978.3|27954.2|27951.8|1201
1600105500000|2020-09-14 17:45:00|27954.7|27952.3|27987.7|27985.3|27998.7|27996.3|27953.7|27951.3|967
1600105800000|2020-09-14 17:50:00|27988.2|27985.8|28014.2|28011.8|28014.2|28011.8|27988.2|27985.8|772
1600106100000|2020-09-14 17:55:00|28013.7|28011.3|28003.7|28001.3|28018.7|28016.3|28001.7|27999.3|719
1600106400000|2020-09-14 18:00:00|28002.7|28000.3|28009.2|28006.8|28010.7|28008.3|27981.7|27979.3|957
1600106700000|2020-09-14 18:05:00|28009.7|28007.3|28028.7|28026.3|28030.7|28028.3|28007.7|28005.3|825
1600107000000|2020-09-14 18:10:00|28029.2|28026.8|28032.7|28030.3|28035.7|28033.3|28020.7|28018.3|507
1600107300000|2020-09-14 18:15:00|28031.7|28029.3|28028.7|28026.3|28039.2|28036.8|28021.7|28019.3|487
1600107600000|2020-09-14 18:20:00|28029.2|28026.8|28037.7|28035.3|28040.2|28037.8|28013.2|28010.8|763
1600107900000|2020-09-14 18:25:00|28037.2|28034.8|28015.7|28013.3|28037.2|28034.8|28008.7|28006.3|944
1600108200000|2020-09-14 18:30:00|28015.2|28012.8|28016.2|28013.8|28036.7|28034.3|28011.7|28009.3|968
1600108500000|2020-09-14 18:35:00|28015.7|28013.3|28014.7|28012.3|28021.7|28019.3|28006.7|28004.3|477
1600108800000|2020-09-14 18:40:00|28015.2|28012.8|28031.7|28029.3|28048.2|28045.8|28000.2|27997.8|2573
1600109100000|2020-09-14 18:45:00|28032.2|28029.8|28016.7|28014.3|28036.7|28034.3|28005.2|28002.8|1322
1600109400000|2020-09-14 18:50:00|28016.2|28013.8|27989.2|27986.8|28045.2|28042.8|27988.2|27985.8|1162
1600109700000|2020-09-14 18:55:00|27989.7|27987.3|28000.7|27998.3|28007.7|28005.3|27945.7|27943.3|2150
1600110000000|2020-09-14 19:00:00|28001.2|27998.8|27977.7|27975.3|28014.2|28011.8|27962.7|27960.3|1606
1600110300000|2020-09-14 19:05:00|27978.2|27975.8|27984.7|27982.3|27996.2|27993.8|27958.2|27955.8|1641
1600110600000|2020-09-14 19:10:00|27984.2|27981.8|27955.2|27952.8|27984.2|27981.8|27940.7|27938.3|1611
1600110900000|2020-09-14 19:15:00|27954.7|27952.3|27976.7|27974.3|27983.2|27980.8|27934.7|27932.3|2099
1600111200000|2020-09-14 19:20:00|27977.8|27975.4|27919.8|27917.4|27978.8|27976.4|27905.3|27902.9|1276
1600111500000|2020-09-14 19:25:00|27920.3|27917.9|27972.3|27969.9|27974.8|27972.4|27919.3|27916.9|1235
1600111800000|2020-09-14 19:30:00|27972.8|27970.4|27972.8|27970.4|27989.8|27987.4|27940.8|27938.4|3092
1600112100000|2020-09-14 19:35:00|27972.3|27969.9|27996.8|27994.4|28004.3|28001.9|27955.3|27952.9|1658
1600112400000|2020-09-14 19:40:00|27997.3|27994.9|28038.8|28036.4|28048.3|28045.9|27993.3|27990.9|1939
1600112700000|2020-09-14 19:45:00|28038.3|28035.9|28078.3|28075.9|28084.8|28082.4|28030.8|28028.4|1556
1600113000000|2020-09-14 19:50:00|28075.8|28073.4|28030.8|28028.4|28075.8|28073.4|28028.8|28026.4|1716
1600113300000|2020-09-14 19:55:00|28031.8|28029.4|27988.3|27985.9|28036.8|28034.4|27980.8|27978.4|7489
1600113600000|2020-09-14 20:00:00|27989.5|27984.7|28021|28016.2|28022|28017.2|27986|27981.2|1903
1600113900000|2020-09-14 20:05:00|28021.5|28016.7|28030|28025.2|28039.5|28034.7|28018.5|28013.7|907
1600114200000|2020-09-14 20:10:00|28030.5|28025.7|27996.4|27986.6|28032|28027.2|27985|27980.2|783
1600114500000|2020-09-14 20:15:00|27996.3|27986.5|28003.1|27993.3|28003.8|27994|27996.3|27986.5|0
1600114800000|2020-09-14 20:20:00|28004.3|27994.5|28008.7|27998.9|28012.1|28002.3|28002.2|27992.4|0
1600115100000|2020-09-14 20:25:00|28008.8|27999|28009.9|28000.1|28012.2|28002.4|28008.2|27998.4|0
1600115400000|2020-09-14 20:30:00|27991|27986.2|27997|27992.2|27999|27994.2|27981|27976.2|161
1600115700000|2020-09-14 20:35:00|27999|27994.2|27990|27985.2|28002|27997.2|27976|27971.2|85
1600116000000|2020-09-14 20:40:00|27993|27988.2|27977|27972.2|27997|27992.2|27977|27972.2|47
1600116300000|2020-09-14 20:45:00|27976|27971.2|27970|27965.2|27976|27971.2|27964|27959.2|161
1600116600000|2020-09-14 20:50:00|27968|27963.2|27956|27951.2|27969|27964.2|27956|27951.2|69
1600116900000|2020-09-14 20:55:00|27953|27948.2|27963.8|27954|27965.3|27959.2|27950|27945.2|85
1600117200000|2020-09-14 21:00:00|27964.7|27954.9|27968.6|27958.8|27968.6|27958.8|27963.4|27953.6|0
1600117500000|2020-09-14 21:05:00|27968.7|27958.9|27970.4|27960.6|27970.5|27960.7|27968.6|27958.8|0
1600117800000|2020-09-14 21:10:00|27970.5|27960.7|27972|27962.2|27973.2|27963.4|27970.5|27960.7|0
1600118100000|2020-09-14 21:15:00|27971.9|27962.1|27972|27962.2|27972.6|27962.8|27971.8|27962|0
1600118400000|2020-09-14 21:20:00|27971.9|27962.1|27980.5|27970.7|27981.4|27971.6|27970.7|27960.9|0
1600118700000|2020-09-14 21:25:00|27980.7|27970.9|27981.6|27971.8|27982|27972.2|27980.6|27970.8|0
1600119000000|2020-09-14 21:30:00|27982.5|27972.7|27985.8|27976|27985.8|27976|27982.5|27972.7|0
1600119300000|2020-09-14 21:35:00|27985.7|27975.9|27987.6|27977.8|27987.7|27977.9|27985.7|27975.9|0
1600119600000|2020-09-14 21:40:00|27987.7|27977.9|27990.9|27981.1|27991.8|27982|27987.7|27977.9|0
1600119900000|2020-09-14 21:45:00|27990.8|27981|27989.6|27979.8|27990.9|27981.1|27988.8|27979|0
1600120200000|2020-09-14 21:50:00|27989.7|27979.9|27994.4|27984.6|27994.4|27984.6|27989.6|27979.8|0
1600120500000|2020-09-14 21:55:00|27994.5|27984.7|27988.3|27978.5|27996.8|27987|27987.1|27977.3|0
1600120800000|2020-09-14 22:00:00|27964|27959.2|27987.5|27982.7|27993.5|27988.7|27955|27950.2|257
1600121100000|2020-09-14 22:05:00|27989|27984.2|27986|27981.2|27995.5|27990.7|27984.5|27979.7|103
1600121400000|2020-09-14 22:10:00|27986.5|27981.7|27975.5|27970.7|27988|27983.2|27975|27970.2|86
1600121700000|2020-09-14 22:15:00|27975|27970.2|28000.5|27995.7|28001.5|27996.7|27974.5|27969.7|87
1600122000000|2020-09-14 22:20:00|28001|27996.2|28019.5|28014.7|28023.5|28018.7|27999|27994.2|162
1600122300000|2020-09-14 22:25:00|28020|28015.2|28020.5|28015.7|28021.5|28016.7|28013|28008.2|73
1600122600000|2020-09-14 22:30:00|28020|28015.2|28020|28015.2|28021.5|28016.7|28010.5|28005.7|68
1600122900000|2020-09-14 22:35:00|28019.5|28014.7|28020|28015.2|28022.5|28017.7|28018.5|28013.7|45
1600123200000|2020-09-14 22:40:00|28021.5|28016.7|28024.5|28019.7|28024.5|28019.7|28017.5|28012.7|99
1600123500000|2020-09-14 22:45:00|28024|28019.2|28015.5|28010.7|28028|28023.2|28015.5|28010.7|40
1600123800000|2020-09-14 22:50:00|28016|28011.2|28028.5|28023.7|28032.5|28027.7|28016|28011.2|45
1600124100000|2020-09-14 22:55:00|28027.5|28022.7|28029|28024.2|28030|28025.2|28023.5|28018.7|23
1600124400000|2020-09-14 23:00:00|28029.5|28024.7|28022|28017.2|28030|28025.2|28020.5|28015.7|44
1600124700000|2020-09-14 23:05:00|28021.5|28016.7|28015.5|28010.7|28025.5|28020.7|28014|28009.2|37
1600125000000|2020-09-14 23:10:00|28016|28011.2|28029.5|28024.7|28030.5|28025.7|28016|28011.2|41
1600125300000|2020-09-14 23:15:00|28029|28024.2|28015.5|28010.7|28029.5|28024.7|28014|28009.2|31
1600125600000|2020-09-14 23:20:00|28016|28011.2|28017.5|28012.7|28019.5|28014.7|28014.5|28009.7|25
1600125900000|2020-09-14 23:25:00|28017|28012.2|27996|27991.2|28017.5|28012.7|27995.5|27990.7|96
1600126200000|2020-09-14 23:30:00|27996.5|27991.7|27994|27989.2|28003.5|27998.7|27993.5|27988.7|52
1600126500000|2020-09-14 23:35:00|27993.5|27988.7|27997.5|27992.7|27998.5|27993.7|27990.5|27985.7|21
1600126800000|2020-09-14 23:40:00|27999|27994.2|27982.5|27977.7|28002|27997.2|27981|27976.2|69
1600127100000|2020-09-14 23:45:00|27983|27978.2|27987.5|27982.7|27990.5|27985.7|27977|27972.2|59
1600127400000|2020-09-14 23:50:00|27987|27982.2|27996|27991.2|27997.5|27992.7|27985.5|27980.7|152
1600127700000|2020-09-14 23:55:00|27997.5|27992.7|28011|28006.2|28011|28006.2|27996.5|27991.7|129
1600128000000|2020-09-15 00:00:00|28013|28008.2|28018|28013.2|28020.5|28015.7|28003.5|27998.7|142
1600128300000|2020-09-15 00:05:00|28017.5|28012.7|28014.5|28009.7|28021.5|28016.7|28014|28009.2|63
1600128600000|2020-09-15 00:10:00|28015|28010.2|28003.5|27998.7|28023.5|28018.7|27997.5|27992.7|68
1600128900000|2020-09-15 00:15:00|28004.5|27999.7|27977.5|27972.7|28005|28000.2|27976|27971.2|131
1600129200000|2020-09-15 00:20:00|27977|27972.2|27950.5|27945.7|27977.5|27972.7|27943.5|27938.7|243
1600129500000|2020-09-15 00:25:00|27951|27946.2|27956|27951.2|27959|27954.2|27944.5|27939.7|98
1600129800000|2020-09-15 00:30:00|27955.5|27950.7|27954|27949.2|27961.5|27956.7|27944.5|27939.7|124
1600130100000|2020-09-15 00:35:00|27953.5|27948.7|27959|27954.2|27960|27955.2|27952|27947.2|58
1600130400000|2020-09-15 00:40:00|27959.5|27954.7|27962.5|27957.7|27966|27961.2|27958|27953.2|119
1600130700000|2020-09-15 00:45:00|27963|27958.2|27958.5|27953.7|27964|27959.2|27951|27946.2|97
1600131000000|2020-09-15 00:50:00|27958|27953.2|27976|27971.2|27977|27972.2|27955.5|27950.7|122
1600131300000|2020-09-15 00:55:00|27976.5|27971.7|27976|27971.2|27977.5|27972.7|27963.5|27958.7|89
1600131600000|2020-09-15 01:00:00|27976.5|27971.7|27968.5|27963.7|27986.5|27981.7|27958.5|27953.7|85
1600131900000|2020-09-15 01:05:00|27969|27964.2|27959|27954.2|27969|27964.2|27954.5|27949.7|80
1600132200000|2020-09-15 01:10:00|27960.5|27955.7|27966.5|27961.7|27975.5|27970.7|27959.5|27954.7|171
1600132500000|2020-09-15 01:15:00|27966|27961.2|27994.5|27989.7|27995.5|27990.7|27960|27955.2|167
1600132800000|2020-09-15 01:20:00|27995|27990.2|27989|27984.2|28000|27995.2|27988|27983.2|139
1600133100000|2020-09-15 01:25:00|27988.5|27983.7|27982|27977.2|27992.5|27987.7|27977.5|27972.7|64
1600133400000|2020-09-15 01:30:00|27982.5|27977.7|27985.5|27980.7|28000|27995.2|27981|27976.2|180
1600133700000|2020-09-15 01:35:00|27985|27980.2|27987.5|27982.7|27992.5|27987.7|27972.5|27967.7|56
1600134000000|2020-09-15 01:40:00|27988|27983.2|27993.5|27988.7|27999|27994.2|27988|27983.2|58
1600134300000|2020-09-15 01:45:00|27994|27989.2|28006.5|28001.7|28007|28002.2|27994|27989.2|64
1600134600000|2020-09-15 01:50:00|28007|28002.2|28000.5|27995.7|28013|28008.2|27998|27993.2|116
1600134900000|2020-09-15 01:55:00|27999.5|27994.7|28020|28015.2|28026|28021.2|27998|27993.2|223
1600135200000|2020-09-15 02:00:00|28024.5|28019.7|28037|28032.2|28043.5|28038.7|28023.5|28018.7|218
1600135500000|2020-09-15 02:05:00|28037.5|28032.7|28045|28040.2|28045|28040.2|28033.5|28028.7|648
1600135800000|2020-09-15 02:10:00|28044|28039.2|28033.5|28028.7|28044|28039.2|28030.5|28025.7|174
1600136100000|2020-09-15 02:15:00|28034|28029.2|28041.5|28036.7|28044.5|28039.7|28030.5|28025.7|85
1600136400000|2020-09-15 02:20:00|28042.5|28037.7|28036.5|28031.7|28042.5|28037.7|28028.5|28023.7|116
1600136700000|2020-09-15 02:25:00|28037|28032.2|28030.5|28025.7|28038.5|28033.7|28030.5|28025.7|42
1600137000000|2020-09-15 02:30:00|28031|28026.2|28027.5|28022.7|28037|28032.2|28021.5|28016.7|99
1600137300000|2020-09-15 02:35:00|28028|28023.2|28014.5|28009.7|28028|28023.2|28014.5|28009.7|93
1600137600000|2020-09-15 02:40:00|28015|28010.2|28018.5|28013.7|28026|28021.2|28014.5|28009.7|43
1600137900000|2020-09-15 02:45:00|28020.5|28015.7|28017|28012.2|28023|28018.2|28010|28005.2|51
1600138200000|2020-09-15 02:50:00|28016.5|28011.7|28017.5|28012.7|28022.5|28017.7|28015.5|28010.7|43
1600138500000|2020-09-15 02:55:00|28018|28013.2|28027|28022.2|28030|28025.2|28017.5|28012.7|44
1600138800000|2020-09-15 03:00:00|28027.5|28022.7|28040.5|28035.7|28040.5|28035.7|28027.5|28022.7|68
1600139100000|2020-09-15 03:05:00|28040|28035.2|28041.5|28036.7|28041.5|28036.7|28034|28029.2|50
1600139400000|2020-09-15 03:10:00|28042|28037.2|28041.5|28036.7|28045|28040.2|28038|28033.2|34
1600139700000|2020-09-15 03:15:00|28042|28037.2|28045|28040.2|28045|28040.2|28040|28035.2|30
1600140000000|2020-09-15 03:20:00|28045.5|28040.7|28039|28034.2|28048|28043.2|28035.5|28030.7|69
1600140300000|2020-09-15 03:25:00|28039.5|28034.7|28046.5|28041.7|28047|28042.2|28036.5|28031.7|41
1600140600000|2020-09-15 03:30:00|28047.5|28042.7|28037|28032.2|28047.5|28042.7|28035.5|28030.7|42
1600140900000|2020-09-15 03:35:00|28036.5|28031.7|28035|28030.2|28036.5|28031.7|28031|28026.2|34
1600141200000|2020-09-15 03:40:00|28035.5|28030.7|28035|28030.2|28039|28034.2|28034|28029.2|23
1600141500000|2020-09-15 03:45:00|28034.5|28029.7|28034|28029.2|28035.5|28030.7|28028.5|28023.7|46
1600141800000|2020-09-15 03:50:00|28034.5|28029.7|28038|28033.2|28039|28034.2|28032.5|28027.7|27
1600142100000|2020-09-15 03:55:00|28040|28035.2|28040|28035.2|28043|28038.2|28038|28033.2|36
1600142400000|2020-09-15 04:00:00|28039.5|28034.7|28035|28030.2|28040|28035.2|28033.5|28028.7|26
1600142700000|2020-09-15 04:05:00|28035.5|28030.7|28040.5|28035.7|28043|28038.2|28035.5|28030.7|32
1600143000000|2020-09-15 04:10:00|28040|28035.2|28053.5|28048.7|28054|28049.2|28040|28035.2|60
1600143300000|2020-09-15 04:15:00|28053|28048.2|28050.5|28045.7|28054|28049.2|28045|28040.2|43
1600143600000|2020-09-15 04:20:00|28050|28045.2|28061|28056.2|28061|28056.2|28048|28043.2|60
1600143900000|2020-09-15 04:25:00|28060.5|28055.7|28065|28060.2|28066.5|28061.7|28059|28054.2|100
1600144200000|2020-09-15 04:30:00|28064.5|28059.7|28064|28059.2|28066.5|28061.7|28061|28056.2|47
1600144500000|2020-09-15 04:35:00|28063.5|28058.7|28061.5|28056.7|28066|28061.2|28061|28056.2|54
1600144800000|2020-09-15 04:40:00|28062|28057.2|28065|28060.2|28067.5|28062.7|28061.5|28056.7|68
1600145100000|2020-09-15 04:45:00|28065.5|28060.7|28060|28055.2|28065.5|28060.7|28059.5|28054.7|35
1600145400000|2020-09-15 04:50:00|28059.5|28054.7|28066.5|28061.7|28067.5|28062.7|28058|28053.2|35
1600145700000|2020-09-15 04:55:00|28067|28062.2|28075|28070.2|28075|28070.2|28065.5|28060.7|92
1600146000000|2020-09-15 05:00:00|28074|28069.2|28076|28071.2|28082|28077.2|28074|28069.2|124
1600146300000|2020-09-15 05:05:00|28077|28072.2|28068.5|28063.7|28080|28075.2|28065|28060.2|135
1600146600000|2020-09-15 05:10:00|28069|28064.2|28058|28053.2|28072.5|28067.7|28057|28052.2|71
1600146900000|2020-09-15 05:15:00|28057.5|28052.7|28060.5|28055.7|28061|28056.2|28056|28051.2|74
1600147200000|2020-09-15 05:20:00|28060|28055.2|28061.5|28056.7|28062.5|28057.7|28056.5|28051.7|42
1600147500000|2020-09-15 05:25:00|28061|28056.2|28065.5|28060.7|28065.5|28060.7|28059|28054.2|55
1600147800000|2020-09-15 05:30:00|28066|28061.2|28068.5|28063.7|28075|28070.2|28066|28061.2|87
1600148100000|2020-09-15 05:35:00|28069|28064.2|28058|28053.2|28069|28064.2|28055|28050.2|95
1600148400000|2020-09-15 05:40:00|28057.5|28052.7|28045.5|28040.7|28057.5|28052.7|28037|28032.2|186
1600148700000|2020-09-15 05:45:00|28045|28040.2|28061.5|28056.7|28063.5|28058.7|28044|28039.2|91
1600149000000|2020-09-15 05:50:00|28061|28056.2|28068|28063.2|28068|28063.2|28058.5|28053.7|48
1600149300000|2020-09-15 05:55:00|28067.5|28062.7|28078|28073.2|28083|28078.2|28066|28061.2|110
1600149600000|2020-09-15 06:00:00|28077.4|28073.8|28097.4|28093.8|28097.4|28093.8|28066.4|28062.8|334
1600149900000|2020-09-15 06:05:00|28096.9|28093.3|28116.4|28112.8|28121.4|28117.8|28094.9|28091.3|399
1600150200000|2020-09-15 06:10:00|28117.9|28114.3|28131.4|28127.8|28137.9|28134.3|28116.9|28113.3|569
1600150500000|2020-09-15 06:15:00|28130.9|28127.3|28119.4|28115.8|28140.4|28136.8|28119.4|28115.8|406
1600150800000|2020-09-15 06:20:00|28119.9|28116.3|28130.9|28127.3|28130.9|28127.3|28119.9|28116.3|214
1600151100000|2020-09-15 06:25:00|28131.4|28127.8|28124.9|28121.3|28132.4|28128.8|28121.4|28117.8|101
1600151400000|2020-09-15 06:30:00|28124.4|28120.8|28115.9|28112.3|28124.4|28120.8|28114.4|28110.8|163
1600151700000|2020-09-15 06:35:00|28116.4|28112.8|28111.4|28107.8|28117.4|28113.8|28111.4|28107.8|70
1600152000000|2020-09-15 06:40:00|28111.9|28108.3|28106.9|28103.3|28116.4|28112.8|28100.9|28097.3|204
1600152300000|2020-09-15 06:45:00|28106.4|28102.8|28089.9|28086.3|28106.4|28102.8|28088.9|28085.3|235
1600152600000|2020-09-15 06:50:00|28089.4|28085.8|28080.4|28076.8|28089.4|28085.8|28071.4|28067.8|171
1600152900000|2020-09-15 06:55:00|28079.9|28076.3|28075.9|28072.3|28081.9|28078.3|28057.4|28053.8|247
1600153200000|2020-09-15 07:00:00|28076.4|28072.8|28085.9|28082.3|28105.4|28101.8|28068.4|28064.8|564
1600153500000|2020-09-15 07:05:00|28087.4|28083.8|28064.4|28060.8|28093.9|28090.3|28059.9|28056.3|282
1600153800000|2020-09-15 07:10:00|28063.9|28060.3|28049.4|28045.8|28067.4|28063.8|28043.4|28039.8|393
1600154100000|2020-09-15 07:15:00|28048.9|28045.3|28076.4|28072.8|28077.4|28073.8|28045.9|28042.3|200
1600154400000|2020-09-15 07:20:00|28075.9|28072.3|28095.4|28091.8|28097.9|28094.3|28072.9|28069.3|269
1600154700000|2020-09-15 07:25:00|28094.9|28091.3|28079.9|28076.3|28098.4|28094.8|28074.9|28071.3|146
1600155000000|2020-09-15 07:30:00|28079.4|28075.8|28057.4|28053.8|28081.9|28078.3|28052.9|28049.3|303
1600155300000|2020-09-15 07:35:00|28057.9|28054.3|28068.9|28065.3|28076.4|28072.8|28051.9|28048.3|198
1600155600000|2020-09-15 07:40:00|28069.4|28065.8|28054.9|28051.3|28069.4|28065.8|28051.4|28047.8|140
1600155900000|2020-09-15 07:45:00|28054.4|28050.8|28058.4|28054.8|28063.4|28059.8|28040.9|28037.3|271
1600156200000|2020-09-15 07:50:00|28057.9|28054.3|28069.9|28066.3|28075.9|28072.3|28045.9|28042.3|193
1600156500000|2020-09-15 07:55:00|28069.4|28065.8|28066.9|28063.3|28073.9|28070.3|28051.9|28048.3|186
1600156800000|2020-09-15 08:00:00|28066.4|28062.8|28071.4|28067.8|28081.4|28077.8|28058.4|28054.8|258
1600157100000|2020-09-15 08:05:00|28070.9|28067.3|28073.9|28070.3|28087.4|28083.8|28061.9|28058.3|315
1600157400000|2020-09-15 08:10:00|28074.4|28070.8|28062.4|28058.8|28083.4|28079.8|28054.9|28051.3|215
1600157700000|2020-09-15 08:15:00|28062.9|28059.3|28076.4|28072.8|28076.9|28073.3|28050.4|28046.8|363
1600158000000|2020-09-15 08:20:00|28076.9|28073.3|28085.9|28082.3|28092.4|28088.8|28070.9|28067.3|417
1600158300000|2020-09-15 08:25:00|28085.4|28081.8|28085.4|28081.8|28091.4|28087.8|28073.4|28069.8|270
1600158600000|2020-09-15 08:30:00|28085.9|28082.3|28076.4|28072.8|28089.4|28085.8|28075.4|28071.8|379
1600158900000|2020-09-15 08:35:00|28074.9|28071.3|28088.9|28085.3|28095.9|28092.3|28072.9|28069.3|391
1600159200000|2020-09-15 08:40:00|28088.4|28084.8|28102.4|28098.8|28106.9|28103.3|28085.9|28082.3|314
1600159500000|2020-09-15 08:45:00|28102.9|28099.3|28115.4|28111.8|28119.4|28115.8|28100.4|28096.8|607
1600159800000|2020-09-15 08:50:00|28116.4|28112.8|28114.4|28110.8|28125.4|28121.8|28110.4|28106.8|230
1600160100000|2020-09-15 08:55:00|28116.9|28113.3|28114.9|28111.3|28123.4|28119.8|28112.9|28109.3|150
1600160400000|2020-09-15 09:00:00|28114.4|28110.8|28132.4|28128.8|28136.9|28133.3|28110.9|28107.3|373
1600160700000|2020-09-15 09:05:00|28131.9|28128.3|28143.4|28139.8|28145.4|28141.8|28124.9|28121.3|482
1600161000000|2020-09-15 09:10:00|28145.4|28141.8|28139.4|28135.8|28148.9|28145.3|28134.9|28131.3|528
1600161300000|2020-09-15 09:15:00|28139.9|28136.3|28142.4|28138.8|28145.4|28141.8|28137.4|28133.8|316
1600161600000|2020-09-15 09:20:00|28142.9|28139.3|28154.9|28151.3|28164.9|28161.3|28142.4|28138.8|440
1600161900000|2020-09-15 09:25:00|28155.4|28151.8|28162.9|28159.3|28169.4|28165.8|28154.9|28151.3|296
1600162200000|2020-09-15 09:30:00|28162.4|28158.8|28152.9|28149.3|28167.4|28163.8|28152.9|28149.3|623
1600162500000|2020-09-15 09:35:00|28153.4|28149.8|28152.4|28148.8|28155.9|28152.3|28141.9|28138.3|210
1600162800000|2020-09-15 09:40:00|28151.9|28148.3|28155.9|28152.3|28160.4|28156.8|28145.4|28141.8|123
1600163100000|2020-09-15 09:45:00|28156.4|28152.8|28161.4|28157.8|28168.4|28164.8|28146.9|28143.3|277
1600163400000|2020-09-15 09:50:00|28161.9|28158.3|28161.4|28157.8|28163.4|28159.8|28153.9|28150.3|184
1600163700000|2020-09-15 09:55:00|28161.9|28158.3|28175.4|28171.8|28179.4|28175.8|28160.9|28157.3|330
1600164000000|2020-09-15 10:00:00|28174.9|28171.3|28168.4|28164.8|28181.4|28177.8|28158.4|28154.8|271
1600164300000|2020-09-15 10:05:00|28168.9|28165.3|28156.4|28152.8|28168.9|28165.3|28154.4|28150.8|118
1600164600000|2020-09-15 10:10:00|28155.9|28152.3|28159.9|28156.3|28162.9|28159.3|28155.4|28151.8|109
1600164900000|2020-09-15 10:15:00|28159.4|28155.8|28155.4|28151.8|28160.4|28156.8|28151.4|28147.8|149
1600165200000|2020-09-15 10:20:00|28154.9|28151.3|28151.9|28148.3|28157.9|28154.3|28148.4|28144.8|169
1600165500000|2020-09-15 10:25:00|28151.4|28147.8|28149.4|28145.8|28157.4|28153.8|28148.4|28144.8|118
1600165800000|2020-09-15 10:30:00|28149.9|28146.3|28152.9|28149.3|28153.4|28149.8|28140.9|28137.3|409
1600166100000|2020-09-15 10:35:00|28152.4|28148.8|28150.4|28146.8|28163.4|28159.8|28148.9|28145.3|145
1600166400000|2020-09-15 10:40:00|28149.9|28146.3|28154.9|28151.3|28162.9|28159.3|28149.9|28146.3|65
1600166700000|2020-09-15 10:45:00|28155.4|28151.8|28175.4|28171.8|28175.9|28172.3|28153.4|28149.8|86
1600167000000|2020-09-15 10:50:00|28176.4|28172.8|28192.9|28189.3|28202.4|28198.8|28171.9|28168.3|391
1600167300000|2020-09-15 10:55:00|28191.9|28188.3|28195.4|28191.8|28202.9|28199.3|28191.9|28188.3|154
1600167600000|2020-09-15 11:00:00|28194.4|28190.8|28185.4|28181.8|28200.9|28197.3|28178.9|28175.3|297
1600167900000|2020-09-15 11:05:00|28184.9|28181.3|28181.9|28178.3|28185.4|28181.8|28177.4|28173.8|168
1600168200000|2020-09-15 11:10:00|28182.4|28178.8|28169.9|28166.3|28184.4|28180.8|28166.9|28163.3|207
1600168500000|2020-09-15 11:15:00|28170.4|28166.8|28184.4|28180.8|28185.4|28181.8|28166.9|28163.3|150
1600168800000|2020-09-15 11:20:00|28183.9|28180.3|28176.4|28172.8|28193.4|28189.8|28174.9|28171.3|146
1600169100000|2020-09-15 11:25:00|28176.9|28173.3|28172.4|28168.8|28183.9|28180.3|28168.4|28164.8|361
1600169400000|2020-09-15 11:30:00|28171.9|28168.3|28188.9|28185.3|28199.9|28196.3|28168.9|28165.3|272
1600169700000|2020-09-15 11:35:00|28188.4|28184.8|28189.9|28186.3|28199.4|28195.8|28184.4|28180.8|202
1600170000000|2020-09-15 11:40:00|28190.4|28186.8|28177.4|28173.8|28190.4|28186.8|28172.4|28168.8|164
1600170300000|2020-09-15 11:45:00|28177.9|28174.3|28177.4|28173.8|28189.4|28185.8|28177.4|28173.8|145
1600170600000|2020-09-15 11:50:00|28176.9|28173.3|28178.4|28174.8|28183.9|28180.3|28172.9|28169.3|120
1600170900000|2020-09-15 11:55:00|28178.9|28175.3|28169.9|28166.3|28184.4|28180.8|28167.4|28163.8|118
1600171200000|2020-09-15 12:00:00|28172.4|28168.8|28155.4|28151.8|28174.4|28170.8|28145.9|28142.3|475
1600171500000|2020-09-15 12:05:00|28154.4|28150.8|28171.4|28167.8|28175.4|28171.8|28148.4|28144.8|371
1600171800000|2020-09-15 12:10:00|28170.9|28167.3|28182.4|28178.8|28184.9|28181.3|28163.4|28159.8|248
1600172100000|2020-09-15 12:15:00|28181.9|28178.3|28180.4|28176.8|28190.9|28187.3|28175.4|28171.8|307
1600172400000|2020-09-15 12:20:00|28179.9|28176.3|28168.9|28165.3|28181.9|28178.3|28168.4|28164.8|272
1600172700000|2020-09-15 12:25:00|28168.4|28164.8|28169.4|28165.8|28175.4|28171.8|28165.9|28162.3|149
1600173000000|2020-09-15 12:30:00|28177.4|28173.8|28191.9|28188.3|28194.4|28190.8|28171.4|28167.8|367
1600173300000|2020-09-15 12:35:00|28191.4|28187.8|28219.4|28215.8|28223.9|28220.3|28187.9|28184.3|765
1600173600000|2020-09-15 12:40:00|28218.9|28215.3|28215.4|28211.8|28224.4|28220.8|28212.4|28208.8|753
1600173900000|2020-09-15 12:45:00|28214.4|28210.8|28201.4|28197.8|28245.9|28242.3|28199.9|28196.3|1266
1600174200000|2020-09-15 12:50:00|28199.9|28196.3|28205.4|28201.8|28211.9|28208.3|28198.9|28195.3|548
1600174500000|2020-09-15 12:55:00|28204.4|28200.8|28219.4|28215.8|28220.9|28217.3|28204.4|28200.8|644
1600174800000|2020-09-15 13:00:00|28217.4|28213.8|28217.4|28213.8|28222.9|28219.3|28208.4|28204.8|641
1600175100000|2020-09-15 13:05:00|28217.9|28214.3|28213.4|28209.8|28222.9|28219.3|28210.9|28207.3|401
1600175400000|2020-09-15 13:10:00|28213.9|28210.3|28214.4|28210.8|28219.9|28216.3|28208.9|28205.3|302
1600175700000|2020-09-15 13:15:00|28214.9|28211.3|28221.4|28217.8|28223.9|28220.3|28210.4|28206.8|241
1600176000000|2020-09-15 13:20:00|28221.9|28218.3|28203.4|28199.8|28221.9|28218.3|28203.4|28199.8|570
1600176300000|2020-09-15 13:25:00|28202.9|28199.3|28190.9|28187.3|28205.4|28201.8|28190.9|28187.3|663
1600176600000|2020-09-15 13:30:00|28190.3|28187.9|28206.3|28203.9|28229.3|28226.9|28184.3|28181.9|4079
1600176900000|2020-09-15 13:35:00|28205.3|28202.9|28202.8|28200.4|28223.3|28220.9|28175.8|28173.4|3554
1600177200000|2020-09-15 13:40:00|28205.8|28203.4|28184.8|28182.4|28234.8|28232.4|28183.3|28180.9|2689
1600177500000|2020-09-15 13:45:00|28185.3|28182.9|28121.8|28119.4|28186.8|28184.4|28114.8|28112.4|2899
1600177800000|2020-09-15 13:50:00|28121.3|28118.9|28141.8|28139.4|28143.3|28140.9|28115.3|28112.9|2215
1600178100000|2020-09-15 13:55:00|28141.3|28138.9|28132.8|28130.4|28143.8|28141.4|28117.8|28115.4|1627
1600178400000|2020-09-15 14:00:00|28133.3|28130.9|28161.8|28159.4|28171.8|28169.4|28122.8|28120.4|1953
1600178700000|2020-09-15 14:05:00|28162.8|28160.4|28155.8|28153.4|28168.3|28165.9|28141.8|28139.4|1578
1600179000000|2020-09-15 14:10:00|28156.3|28153.9|28160.8|28158.4|28165.3|28162.9|28129.8|28127.4|1589
1600179300000|2020-09-15 14:15:00|28160.3|28157.9|28180.1|28177.7|28190.8|28188.4|28154.8|28152.4|2013
1600179600000|2020-09-15 14:20:00|28179.1|28176.7|28134.2|28131.8|28183.6|28181.2|28129.7|28127.3|1825
1600179900000|2020-09-15 14:25:00|28134.7|28132.3|28159.2|28156.8|28160.2|28157.8|28129.7|28127.3|1367
1600180200000|2020-09-15 14:30:00|28159.7|28157.3|28170.2|28167.8|28179.2|28176.8|28146.2|28143.8|957
1600180500000|2020-09-15 14:35:00|28169.2|28166.8|28155.2|28152.8|28188.2|28185.8|28145.2|28142.8|2128
1600180800000|2020-09-15 14:40:00|28154.7|28152.3|28108.7|28106.3|28165.7|28163.3|28107.2|28104.8|2514
1600181100000|2020-09-15 14:45:00|28108.2|28105.8|28151.2|28148.8|28152.2|28149.8|28092.2|28089.8|1626
1600181400000|2020-09-15 14:50:00|28150.7|28148.3|28154.2|28151.8|28164.2|28161.8|28134.2|28131.8|2772
1600181700000|2020-09-15 14:55:00|28153.7|28151.3|28157.2|28154.8|28163.2|28160.8|28146.2|28143.8|1089
1600182000000|2020-09-15 15:00:00|28156.2|28153.8|28156.2|28153.8|28175.7|28173.3|28151.7|28149.3|1307
1600182300000|2020-09-15 15:05:00|28156.7|28154.3|28161.2|28158.8|28169.7|28167.3|28148.2|28145.8|999
1600182600000|2020-09-15 15:10:00|28161.7|28159.3|28149.2|28146.8|28168.7|28166.3|28148.7|28146.3|757
1600182900000|2020-09-15 15:15:00|28149.7|28147.3|28152.2|28149.8|28153.2|28150.8|28136.7|28134.3|1177
1600183200000|2020-09-15 15:20:00|28151.2|28148.8|28133.2|28130.8|28152.2|28149.8|28130.2|28127.8|1201
1600183500000|2020-09-15 15:25:00|28132.2|28129.8|28137.2|28134.8|28144.2|28141.8|28114.7|28112.3|1041
1600183800000|2020-09-15 15:30:00|28136.7|28134.3|28116.7|28114.3|28138.2|28135.8|28109.2|28106.8|1812
1600184100000|2020-09-15 15:35:00|28116.2|28113.8|28131.2|28128.8|28144.7|28142.3|28116.2|28113.8|1334
1600184400000|2020-09-15 15:40:00|28130.7|28128.3|28121.2|28118.8|28133.7|28131.3|28113.2|28110.8|1427
1600184700000|2020-09-15 15:45:00|28121.7|28119.3|28121.7|28119.3|28123.2|28120.8|28111.2|28108.8|1078
1600185000000|2020-09-15 15:50:00|28121.2|28118.8|28093.2|28090.8|28122.7|28120.3|28091.2|28088.8|1671
1600185300000|2020-09-15 15:55:00|28093.7|28091.3|28087.7|28085.3|28099.7|28097.3|28082.2|28079.8|1603
1600185600000|2020-09-15 16:00:00|28088.2|28085.8|28096.2|28093.8|28109.2|28106.8|28083.7|28081.3|1190
1600185900000|2020-09-15 16:05:00|28095.7|28093.3|28091.7|28089.3|28110.2|28107.8|28087.2|28084.8|1081
1600186200000|2020-09-15 16:10:00|28092.2|28089.8|28109.2|28106.8|28109.2|28106.8|28087.2|28084.8|1431
1600186500000|2020-09-15 16:15:00|28108.7|28106.3|28107.2|28104.8|28110.7|28108.3|28098.2|28095.8|511
1600186800000|2020-09-15 16:20:00|28106.7|28104.3|28101.7|28099.3|28107.2|28104.8|28089.7|28087.3|1277
1600187100000|2020-09-15 16:25:00|28102.2|28099.8|28116.7|28114.3|28120.7|28118.3|28090.7|28088.3|1762
1600187400000|2020-09-15 16:30:00|28116.2|28113.8|28121.2|28118.8|28129.7|28127.3|28113.2|28110.8|2042
1600187700000|2020-09-15 16:35:00|28121.7|28119.3|28122.2|28119.8|28125.2|28122.8|28116.7|28114.3|911
1600188000000|2020-09-15 16:40:00|28122.7|28120.3|28113.7|28111.3|28130.7|28128.3|28113.7|28111.3|2153
1600188300000|2020-09-15 16:45:00|28113.2|28110.8|28103.2|28100.8|28118.2|28115.8|28103.2|28100.8|1228
1600188600000|2020-09-15 16:50:00|28102.2|28099.8|28097.7|28095.3|28104.7|28102.3|28094.7|28092.3|870
1600188900000|2020-09-15 16:55:00|28097.2|28094.8|28103.7|28101.3|28104.2|28101.8|28088.2|28085.8|594
1600189200000|2020-09-15 17:00:00|28104.2|28101.8|28121.7|28119.3|28123.2|28120.8|28099.7|28097.3|1090
1600189500000|2020-09-15 17:05:00|28122.2|28119.8|28129.7|28127.3|28133.2|28130.8|28115.7|28113.3|504
1600189800000|2020-09-15 17:10:00|28129.2|28126.8|28132.7|28130.3|28136.7|28134.3|28128.2|28125.8|503
1600190100000|2020-09-15 17:15:00|28133.2|28130.8|28133.2|28130.8|28146.7|28144.3|28129.7|28127.3|1358
1600190400000|2020-09-15 17:20:00|28132.7|28130.3|28123.2|28120.8|28137.7|28135.3|28115.7|28113.3|819
1600190700000|2020-09-15 17:25:00|28123.7|28121.3|28111.2|28108.8|28124.2|28121.8|28109.2|28106.8|1557
1600191000000|2020-09-15 17:30:00|28111.7|28109.3|28115.2|28112.8|28115.2|28112.8|28099.2|28096.8|686
1600191300000|2020-09-15 17:35:00|28115.7|28113.3|28120.7|28118.3|28124.2|28121.8|28111.7|28109.3|698
1600191600000|2020-09-15 17:40:00|28120.2|28117.8|28118.2|28115.8|28126.2|28123.8|28115.7|28113.3|430
1600191900000|2020-09-15 17:45:00|28117.7|28115.3|28108.7|28106.3|28119.2|28116.8|28102.7|28100.3|710
1600192200000|2020-09-15 17:50:00|28109.2|28106.8|28094.7|28092.3|28111.2|28108.8|28092.2|28089.8|582
1600192500000|2020-09-15 17:55:00|28094.2|28091.8|28082.7|28080.3|28094.2|28091.8|28079.2|28076.8|656
1600192800000|2020-09-15 18:00:00|28083.2|28080.8|28067.7|28065.3|28087.2|28084.8|28059.7|28057.3|2255
1600193100000|2020-09-15 18:05:00|28068.2|28065.8|28051.7|28049.3|28075.2|28072.8|28043.2|28040.8|982
1600193400000|2020-09-15 18:10:00|28051.2|28048.8|28067.7|28065.3|28069.7|28067.3|28051.2|28048.8|889
1600193700000|2020-09-15 18:15:00|28067.2|28064.8|28068.7|28066.3|28071.2|28068.8|28057.2|28054.8|649
1600194000000|2020-09-15 18:20:00|28068.2|28065.8|28073.7|28071.3|28079.2|28076.8|28056.7|28054.3|788
1600194300000|2020-09-15 18:25:00|28073.2|28070.8|28073.7|28071.3|28081.7|28079.3|28056.7|28054.3|985
1600194600000|2020-09-15 18:30:00|28074.2|28071.8|28058.7|28056.3|28074.2|28071.8|28048.2|28045.8|707
1600194900000|2020-09-15 18:35:00|28059.2|28056.8|28060.7|28058.3|28074.7|28072.3|28056.7|28054.3|695
1600195200000|2020-09-15 18:40:00|28061.2|28058.8|28075.2|28072.8|28078.2|28075.8|28058.2|28055.8|703
1600195500000|2020-09-15 18:45:00|28074.7|28072.3|28071.2|28068.8|28079.2|28076.8|28064.2|28061.8|419
1600195800000|2020-09-15 18:50:00|28070.7|28068.3|28068.2|28065.8|28074.2|28071.8|28063.2|28060.8|398
1600196100000|2020-09-15 18:55:00|28068.7|28066.3|28067.2|28064.8|28070.2|28067.8|28050.7|28048.3|1017
1600196400000|2020-09-15 19:00:00|28067.7|28065.3|28041.2|28038.8|28069.2|28066.8|28040.7|28038.3|847
1600196700000|2020-09-15 19:05:00|28040.7|28038.3|27993.7|27991.3|28042.2|28039.8|27982.7|27980.3|2367
1600197000000|2020-09-15 19:10:00|27994.2|27991.8|27991.7|27989.3|28014.2|28011.8|27981.7|27979.3|1259
1600197300000|2020-09-15 19:15:00|27992.2|27989.8|28003.2|28000.8|28020.7|28018.3|27987.7|27985.3|1350
1600197600000|2020-09-15 19:20:00|28005|28002.6|27988.5|27986.1|28011.5|28009.1|27975|27972.6|994
1600197900000|2020-09-15 19:25:00|27988|27985.6|27995|27992.6|28010|28007.6|27983.5|27981.1|1690
1600198200000|2020-09-15 19:30:00|27994|27991.6|27948.5|27946.1|28000.5|27998.1|27940|27937.6|1752
1600198500000|2020-09-15 19:35:00|27950|27947.6|27947.5|27945.1|27962.5|27960.1|27932|27929.6|1917
1600198800000|2020-09-15 19:40:00|27948|27945.6|27961|27958.6|27966.5|27964.1|27930.5|27928.1|2369
1600199100000|2020-09-15 19:45:00|27960.5|27958.1|27989.5|27987.1|27989.5|27987.1|27952|27949.6|1441
1600199400000|2020-09-15 19:50:00|27987.5|27985.1|28007.5|28005.1|28011|28008.6|27971|27968.6|2193
1600199700000|2020-09-15 19:55:00|28006|28003.6|27997.5|27995.1|28018|28015.6|27987|27984.6|2918
1600200000000|2020-09-15 20:00:00|27998.7|27993.9|28023.7|28018.9|28029.2|28024.4|27997.2|27992.4|913
1600200300000|2020-09-15 20:05:00|28024.7|28019.9|28041.7|28036.9|28044.7|28039.9|28022.7|28017.9|474
1600200600000|2020-09-15 20:10:00|28041.2|28036.4|28032|28022.2|28043.7|28038.9|28024.7|28019.9|935
1600200900000|2020-09-15 20:15:00|28032.2|28022.4|28034.3|28024.5|28035.4|28025.6|28028.2|28018.4|2
1600201200000|2020-09-15 20:20:00|28034.1|28024.3|28030.7|28020.9|28034.4|28024.6|28029.9|28020.1|0
1600201500000|2020-09-15 20:25:00|28030.5|28020.7|28029.6|28019.8|28032.6|28022.8|28029.6|28019.8|0
1600201800000|2020-09-15 20:30:00|28032.7|28027.9|28028.7|28023.9|28037.7|28032.9|28028.7|28023.9|149
1600202100000|2020-09-15 20:35:00|28027.7|28022.9|28038.7|28033.9|28047.7|28042.9|28026.7|28021.9|114
1600202400000|2020-09-15 20:40:00|28036.7|28031.9|28025.7|28020.9|28039.7|28034.9|28022.7|28017.9|130
1600202700000|2020-09-15 20:45:00|28026.7|28021.9|28029.7|28024.9|28029.7|28024.9|28022.7|28017.9|70
1600203000000|2020-09-15 20:50:00|28030.7|28025.9|28027.7|28022.9|28030.7|28025.9|28025.7|28020.9|62
1600203300000|2020-09-15 20:55:00|28028.7|28023.9|28034|28024.2|28035|28028.9|28025.7|28020.9|53
1600203600000|2020-09-15 21:00:00|28033.7|28023.9|28032.1|28022.3|28036.1|28026.3|28032.1|28022.3|0
1600203900000|2020-09-15 21:05:00|28032.7|28022.9|28032.6|28022.8|28032.7|28022.9|28030.4|28020.6|0
1600204200000|2020-09-15 21:10:00|28035|28025.2|28037|28027.2|28039.6|28029.8|28035|28025.2|0
1600204500000|2020-09-15 21:15:00|28037.1|28027.3|28040.1|28030.3|28040.1|28030.3|28037.1|28027.3|0
1600204800000|2020-09-15 21:20:00|28039.5|28029.7|28045.2|28035.4|28048.1|28038.3|28039.5|28029.7|0
1600205100000|2020-09-15 21:25:00|28045.8|28036|28045.6|28035.8|28045.8|28036|28045.3|28035.5|0
1600205400000|2020-09-15 21:30:00|28045.5|28035.7|28046.8|28037|28049.6|28039.8|28045.5|28035.7|0
1600205700000|2020-09-15 21:35:00|28046.7|28036.9|28045.2|28035.4|28046.7|28036.9|28045.1|28035.3|0
1600206000000|2020-09-15 21:40:00|28045.3|28035.5|28045.8|28036|28046|28036.2|28044.8|28035|0
1600206300000|2020-09-15 21:45:00|28044.9|28035.1|28047.3|28037.5|28049.1|28039.3|28044.9|28035.1|0
1600206600000|2020-09-15 21:50:00|28047.2|28037.4|28047.2|28037.4|28047.3|28037.5|28045.5|28035.7|0
1600206900000|2020-09-15 21:55:00|28047.3|28037.5|28047.7|28037.9|28048|28038.2|28046.5|28036.7|0
1600207200000|2020-09-15 22:00:00|28044.7|28039.9|28047.7|28042.9|28056.7|28051.9|28029.7|28024.9|188
1600207500000|2020-09-15 22:05:00|28049.7|28044.9|28043.2|28038.4|28051.2|28046.4|28041.7|28036.9|27
1600207800000|2020-09-15 22:10:00|28042.7|28037.9|28045.7|28040.9|28045.7|28040.9|28038.7|28033.9|45
1600208100000|2020-09-15 22:15:00|28046.2|28041.4|28037.7|28032.9|28047.7|28042.9|28033.7|28028.9|36
1600208400000|2020-09-15 22:20:00|28038.2|28033.4|28039.2|28034.4|28045.2|28040.4|28038.2|28033.4|72
1600208700000|2020-09-15 22:25:00|28038.7|28033.9|28039.2|28034.4|28039.2|28034.4|28037.2|28032.4|14
1600209000000|2020-09-15 22:30:00|28038.7|28033.9|28036.7|28031.9|28040.2|28035.4|28034.2|28029.4|56
1600209300000|2020-09-15 22:35:00|28036.2|28031.4|28029.2|28024.4|28037.7|28032.9|28023.7|28018.9|122
1600209600000|2020-09-15 22:40:00|28029.7|28024.9|28033.2|28028.4|28036.7|28031.9|28029.2|28024.4|61
1600209900000|2020-09-15 22:45:00|28032.7|28027.9|28038.2|28033.4|28038.7|28033.9|28031.7|28026.9|22
1600210200000|2020-09-15 22:50:00|28037.7|28032.9|28034.7|28029.9|28037.7|28032.9|28030.2|28025.4|38
1600210500000|2020-09-15 22:55:00|28035.2|28030.4|28040.2|28035.4|28040.2|28035.4|28033.7|28028.9|24
1600210800000|2020-09-15 23:00:00|28041.7|28036.9|28039.7|28034.9|28043.7|28038.9|28038.7|28033.9|63
1600211100000|2020-09-15 23:05:00|28039.2|28034.4|28031.2|28026.4|28040.2|28035.4|28031.2|28026.4|41
1600211400000|2020-09-15 23:10:00|28030.7|28025.9|28025.7|28020.9|28031.7|28026.9|28020.2|28015.4|60
1600211700000|2020-09-15 23:15:00|28026.2|28021.4|28021.2|28016.4|28026.7|28021.9|28014.7|28009.9|105
1600212000000|2020-09-15 23:20:00|28020.7|28015.9|28013.2|28008.4|28023.7|28018.9|28011.7|28006.9|182
1600212300000|2020-09-15 23:25:00|28013.7|28008.9|28016.2|28011.4|28018.7|28013.9|27996.2|27991.4|313
1600212600000|2020-09-15 23:30:00|28016.7|28011.9|28018.2|28013.4|28021.7|28016.9|28011.7|28006.9|153
1600212900000|2020-09-15 23:35:00|28017.7|28012.9|28005.7|28000.9|28023.7|28018.9|28004.7|27999.9|120
1600213200000|2020-09-15 23:40:00|28005.2|28000.4|28000.2|27995.4|28007.7|28002.9|27993.2|27988.4|145
1600213500000|2020-09-15 23:45:00|27999.7|27994.9|27991.2|27986.4|28005.2|28000.4|27985.7|27980.9|149
1600213800000|2020-09-15 23:50:00|27990.7|27985.9|27999.2|27994.4|28006.7|28001.9|27989.2|27984.4|84
1600214100000|2020-09-15 23:55:00|27999.7|27994.9|28010.2|28005.4|28013.2|28008.4|27998.7|27993.9|86
1600214400000|2020-09-16 00:00:00|28010.7|28005.9|28015.2|28010.4|28017.7|28012.9|28002.7|27997.9|144
1600214700000|2020-09-16 00:05:00|28014.7|28009.9|27999.2|27994.4|28014.7|28009.9|27993.7|27988.9|139
1600215000000|2020-09-16 00:10:00|27999.7|27994.9|27991.7|27986.9|28010.2|28005.4|27990.7|27985.9|116
1600215300000|2020-09-16 00:15:00|27992.7|27987.9|27987.7|27982.9|27997.7|27992.9|27967.7|27962.9|455
1600215600000|2020-09-16 00:20:00|27987.2|27982.4|27989.2|27984.4|27990.7|27985.9|27983.7|27978.9|95
1600215900000|2020-09-16 00:25:00|27989.7|27984.9|28000.7|27995.9|28001.2|27996.4|27989.7|27984.9|96
1600216200000|2020-09-16 00:30:00|28000.2|27995.4|28004.2|27999.4|28007.7|28002.9|27999.2|27994.4|84
1600216500000|2020-09-16 00:35:00|28003.7|27998.9|28016.7|28011.9|28017.7|28012.9|28003.7|27998.9|74
1600216800000|2020-09-16 00:40:00|28016.2|28011.4|28018.7|28013.9|28027.7|28022.9|28014.7|28009.9|82
1600217100000|2020-09-16 00:45:00|28018.2|28013.4|28022.7|28017.9|28026.7|28021.9|28017.2|28012.4|131
1600217400000|2020-09-16 00:50:00|28022.2|28017.4|28028.2|28023.4|28028.7|28023.9|28015.2|28010.4|92
1600217700000|2020-09-16 00:55:00|28028.7|28023.9|28028.7|28023.9|28032.2|28027.4|28027.2|28022.4|69
1600218000000|2020-09-16 01:00:00|28027.7|28022.9|28010.2|28005.4|28030.7|28025.9|28009.7|28004.9|153
1600218300000|2020-09-16 01:05:00|28009.7|28004.9|28021.7|28016.9|28022.7|28017.9|27999.7|27994.9|116
1600218600000|2020-09-16 01:10:00|28020.7|28015.9|28004.7|27999.9|28020.7|28015.9|28001.7|27996.9|102
1600218900000|2020-09-16 01:15:00|28004.2|27999.4|28021.7|28016.9|28031.2|28026.4|27998.7|27993.9|154
1600219200000|2020-09-16 01:20:00|28021.2|28016.4|28013.2|28008.4|28022.7|28017.9|28010.2|28005.4|95
1600219500000|2020-09-16 01:25:00|28012.7|28007.9|28018.7|28013.9|28021.7|28016.9|28007.7|28002.9|106
1600219800000|2020-09-16 01:30:00|28018.2|28013.4|28023.2|28018.4|28031.2|28026.4|28013.2|28008.4|157
1600220100000|2020-09-16 01:35:00|28022.7|28017.9|28023.2|28018.4|28028.7|28023.9|28019.2|28014.4|66
1600220400000|2020-09-16 01:40:00|28022.7|28017.9|28031.2|28026.4|28038.7|28033.9|28020.2|28015.4|145
1600220700000|2020-09-16 01:45:00|28030.7|28025.9|28025.7|28020.9|28033.7|28028.9|28022.2|28017.4|69
1600221000000|2020-09-16 01:50:00|28025.2|28020.4|28029.7|28024.9|28032.2|28027.4|28020.7|28015.9|52
1600221300000|2020-09-16 01:55:00|28029.2|28024.4|28041.7|28036.9|28042.7|28037.9|28026.2|28021.4|93
1600221600000|2020-09-16 02:00:00|28041.2|28036.4|28045.2|28040.4|28047.7|28042.9|28033.7|28028.9|182
1600221900000|2020-09-16 02:05:00|28044.7|28039.9|28051.7|28046.9|28054.2|28049.4|28044.7|28039.9|182
1600222200000|2020-09-16 02:10:00|28051.2|28046.4|28074.7|28069.9|28078.2|28073.4|28050.2|28045.4|359
1600222500000|2020-09-16 02:15:00|28075.2|28070.4|28070.2|28065.4|28077.7|28072.9|28061.7|28056.9|118
1600222800000|2020-09-16 02:20:00|28069.7|28064.9|28070.7|28065.9|28071.2|28066.4|28061.2|28056.4|66
1600223100000|2020-09-16 02:25:00|28070.2|28065.4|28073.2|28068.4|28077.7|28072.9|28067.7|28062.9|93
1600223400000|2020-09-16 02:30:00|28072.7|28067.9|28066.2|28061.4|28075.7|28070.9|28064.7|28059.9|67
1600223700000|2020-09-16 02:35:00|28065.7|28060.9|28067.2|28062.4|28071.2|28066.4|28061.2|28056.4|88
1600224000000|2020-09-16 02:40:00|28067.7|28062.9|28077.7|28072.9|28079.7|28074.9|28067.7|28062.9|84
1600224300000|2020-09-16 02:45:00|28077.2|28072.4|28066.2|28061.4|28085.2|28080.4|28065.7|28060.9|124
1600224600000|2020-09-16 02:50:00|28065.7|28060.9|28059.7|28054.9|28066.2|28061.4|28056.7|28051.9|69
1600224900000|2020-09-16 02:55:00|28060.2|28055.4|28064.2|28059.4|28064.7|28059.9|28059.7|28054.9|44
1600225200000|2020-09-16 03:00:00|28064.7|28059.9|28068.2|28063.4|28068.2|28063.4|28059.2|28054.4|62
1600225500000|2020-09-16 03:05:00|28067.7|28062.9|28085.2|28080.4|28088.2|28083.4|28066.2|28061.4|253
1600225800000|2020-09-16 03:10:00|28084.7|28079.9|28092.2|28087.4|28096.2|28091.4|28081.7|28076.9|142
1600226100000|2020-09-16 03:15:00|28091.7|28086.9|28087.2|28082.4|28092.7|28087.9|28084.2|28079.4|94
1600226400000|2020-09-16 03:20:00|28088.2|28083.4|28087.2|28082.4|28092.7|28087.9|28085.2|28080.4|75
1600226700000|2020-09-16 03:25:00|28087.7|28082.9|28085.2|28080.4|28093.2|28088.4|28083.2|28078.4|35
1600227000000|2020-09-16 03:30:00|28085.7|28080.9|28078.2|28073.4|28086.7|28081.9|28075.7|28070.9|103
1600227300000|2020-09-16 03:35:00|28078.7|28073.9|28079.7|28074.9|28081.7|28076.9|28072.7|28067.9|56
1600227600000|2020-09-16 03:40:00|28080.2|28075.4|28079.2|28074.4|28084.7|28079.9|28075.7|28070.9|52
1600227900000|2020-09-16 03:45:00|28078.7|28073.9|28084.7|28079.9|28084.7|28079.9|28077.2|28072.4|22
1600228200000|2020-09-16 03:50:00|28084.2|28079.4|28080.7|28075.9|28087.2|28082.4|28079.2|28074.4|37
1600228500000|2020-09-16 03:55:00|28080.2|28075.4|28086.7|28081.9|28088.2|28083.4|28079.7|28074.9|31
1600228800000|2020-09-16 04:00:00|28086.2|28081.4|28075.7|28070.9|28087.2|28082.4|28075.2|28070.4|51
1600229100000|2020-09-16 04:05:00|28076.2|28071.4|28076.7|28071.9|28078.7|28073.9|28076.2|28071.4|18
1600229400000|2020-09-16 04:10:00|28077.2|28072.4|28079.2|28074.4|28081.2|28076.4|28077.2|28072.4|40
1600229700000|2020-09-16 04:15:00|28078.7|28073.9|28083.2|28078.4|28085.7|28080.9|28077.2|28072.4|29
1600230000000|2020-09-16 04:20:00|28082.7|28077.9|28080.2|28075.4|28083.7|28078.9|28079.2|28074.4|41
1600230300000|2020-09-16 04:25:00|28079.7|28074.9|28074.7|28069.9|28082.7|28077.9|28073.7|28068.9|27
1600230600000|2020-09-16 04:30:00|28075.2|28070.4|28068.7|28063.9|28075.2|28070.4|28067.2|28062.4|71
1600230900000|2020-09-16 04:35:00|28068.2|28063.4|28060.7|28055.9|28068.2|28063.4|28058.2|28053.4|63
1600231200000|2020-09-16 04:40:00|28061.2|28056.4|28063.7|28058.9|28063.7|28058.9|28057.7|28052.9|42
1600231500000|2020-09-16 04:45:00|28063.2|28058.4|28070.2|28065.4|28071.2|28066.4|28062.2|28057.4|80
1600231800000|2020-09-16 04:50:00|28070.7|28065.9|28066.7|28061.9|28070.7|28065.9|28062.7|28057.9|17
1600232100000|2020-09-16 04:55:00|28066.2|28061.4|28062.7|28057.9|28067.2|28062.4|28062.7|28057.9|10
1600232400000|2020-09-16 05:00:00|28063.2|28058.4|28057.2|28052.4|28063.7|28058.9|28053.7|28048.9|96
1600232700000|2020-09-16 05:05:00|28057.7|28052.9|28049.7|28044.9|28057.7|28052.9|28044.7|28039.9|114
1600233000000|2020-09-16 05:10:00|28049.2|28044.4|28047.7|28042.9|28058.7|28053.9|28045.7|28040.9|58
1600233300000|2020-09-16 05:15:00|28046.7|28041.9|28046.2|28041.4|28053.2|28048.4|28045.2|28040.4|43
1600233600000|2020-09-16 05:20:00|28046.7|28041.9|28048.2|28043.4|28050.7|28045.9|28045.2|28040.4|39
1600233900000|2020-09-16 05:25:00|28047.7|28042.9|28045.2|28040.4|28049.7|28044.9|28042.7|28037.9|51
1600234200000|2020-09-16 05:30:00|28045.7|28040.9|28053.2|28048.4|28061.2|28056.4|28045.7|28040.9|67
1600234500000|2020-09-16 05:35:00|28053.7|28048.9|28059.2|28054.4|28059.2|28054.4|28052.7|28047.9|30
1600234800000|2020-09-16 05:40:00|28059.7|28054.9|28040.2|28035.4|28062.2|28057.4|28036.7|28031.9|96
1600235100000|2020-09-16 05:45:00|28039.7|28034.9|28041.7|28036.9|28043.2|28038.4|28030.2|28025.4|146
1600235400000|2020-09-16 05:50:00|28041.2|28036.4|28035.2|28030.4|28044.2|28039.4|28030.2|28025.4|65
1600235700000|2020-09-16 05:55:00|28034.7|28029.9|28034.2|28029.4|28036.7|28031.9|28030.7|28025.9|38
1600236000000|2020-09-16 06:00:00|28033.6|28030|28043.1|28039.5|28045.1|28041.5|28028.6|28025|106
1600236300000|2020-09-16 06:05:00|28042.6|28039|28029.1|28025.5|28046.6|28043|28029.1|28025.5|113
1600236600000|2020-09-16 06:10:00|28029.6|28026|28023.1|28019.5|28030.1|28026.5|28012.6|28009|156
1600236900000|2020-09-16 06:15:00|28022.6|28019|28032.1|28028.5|28033.1|28029.5|28021.1|28017.5|63
1600237200000|2020-09-16 06:20:00|28032.6|28029|28044.1|28040.5|28044.6|28041|28025.6|28022|108
1600237500000|2020-09-16 06:25:00|28043.6|28040|28047.6|28044|28049.6|28046|28041.6|28038|90
1600237800000|2020-09-16 06:30:00|28048.1|28044.5|28057.1|28053.5|28063.6|28060|28045.1|28041.5|181
1600238100000|2020-09-16 06:35:00|28056.6|28053|28062.6|28059|28064.6|28061|28052.1|28048.5|98
1600238400000|2020-09-16 06:40:00|28062.1|28058.5|28065.1|28061.5|28073.1|28069.5|28058.1|28054.5|114
1600238700000|2020-09-16 06:45:00|28064.6|28061|28063.1|28059.5|28069.6|28066|28062.1|28058.5|59
1600239000000|2020-09-16 06:50:00|28063.6|28060|28061.6|28058|28065.1|28061.5|28059.1|28055.5|102
1600239300000|2020-09-16 06:55:00|28062.1|28058.5|28075.1|28071.5|28078.1|28074.5|28061.1|28057.5|174
1600239600000|2020-09-16 07:00:00|28074.1|28070.5|28098.1|28094.5|28100.6|28097|28055.1|28051.5|499
1600239900000|2020-09-16 07:05:00|28098.6|28095|28088.1|28084.5|28103.6|28100|28078.1|28074.5|220
1600240200000|2020-09-16 07:10:00|28087.6|28084|28109.6|28106|28115.1|28111.5|28085.1|28081.5|332
1600240500000|2020-09-16 07:15:00|28110.1|28106.5|28116.6|28113|28118.1|28114.5|28107.1|28103.5|171
1600240800000|2020-09-16 07:20:00|28117.1|28113.5|28112.6|28109|28117.6|28114|28104.1|28100.5|121
1600241100000|2020-09-16 07:25:00|28113.6|28110|28106.6|28103|28114.1|28110.5|28101.6|28098|156
1600241400000|2020-09-16 07:30:00|28106.1|28102.5|28103.6|28100|28118.1|28114.5|28102.6|28099|240
1600241700000|2020-09-16 07:35:00|28104.1|28100.5|28087.1|28083.5|28104.1|28100.5|28086.1|28082.5|231
1600242000000|2020-09-16 07:40:00|28086.6|28083|28082.6|28079|28088.1|28084.5|28081.1|28077.5|135
1600242300000|2020-09-16 07:45:00|28082.1|28078.5|28074.1|28070.5|28084.6|28081|28069.6|28066|349
1600242600000|2020-09-16 07:50:00|28073.6|28070|28079.1|28075.5|28088.6|28085|28063.1|28059.5|320
1600242900000|2020-09-16 07:55:00|28077.6|28074|28083.6|28080|28089.6|28086|28072.6|28069|194
1600243200000|2020-09-16 08:00:00|28083.1|28079.5|28089.1|28085.5|28089.6|28086|28071.6|28068|158
1600243500000|2020-09-16 08:05:00|28088.6|28085|28105.1|28101.5|28111.1|28107.5|28085.1|28081.5|515
1600243800000|2020-09-16 08:10:00|28104.6|28101|28120.6|28117|28123.6|28120|28102.6|28099|309
1600244100000|2020-09-16 08:15:00|28121.1|28117.5|28128.1|28124.5|28133.6|28130|28120.1|28116.5|366
1600244400000|2020-09-16 08:20:00|28127.6|28124|28140.1|28136.5|28141.1|28137.5|28124.1|28120.5|420
1600244700000|2020-09-16 08:25:00|28139.6|28136|28131.1|28127.5|28142.1|28138.5|28130.1|28126.5|243
1600245000000|2020-09-16 08:30:00|28131.6|28128|28131.1|28127.5|28135.1|28131.5|28123.1|28119.5|172
1600245300000|2020-09-16 08:35:00|28130.1|28126.5|28128.1|28124.5|28134.1|28130.5|28125.1|28121.5|64
1600245600000|2020-09-16 08:40:00|28128.6|28125|28119.1|28115.5|28130.1|28126.5|28118.1|28114.5|133
1600245900000|2020-09-16 08:45:00|28118.6|28115|28121.1|28117.5|28125.1|28121.5|28117.1|28113.5|72
1600246200000|2020-09-16 08:50:00|28121.6|28118|28118.1|28114.5|28124.6|28121|28110.6|28107|182
1600246500000|2020-09-16 08:55:00|28117.6|28114|28118.1|28114.5|28132.1|28128.5|28110.1|28106.5|190
1600246800000|2020-09-16 09:00:00|28118.6|28115|28124.1|28120.5|28146.6|28143|28114.1|28110.5|272
1600247100000|2020-09-16 09:05:00|28123.6|28120|28122.1|28118.5|28127.1|28123.5|28114.1|28110.5|241
1600247400000|2020-09-16 09:10:00|28122.6|28119|28130.1|28126.5|28147.1|28143.5|28122.6|28119|411
1600247700000|2020-09-16 09:15:00|28129.6|28126|28131.1|28127.5|28138.1|28134.5|28121.1|28117.5|268
1600248000000|2020-09-16 09:20:00|28130.6|28127|28147.1|28143.5|28152.6|28149|28125.1|28121.5|251
1600248300000|2020-09-16 09:25:00|28146.6|28143|28148.1|28144.5|28156.1|28152.5|28144.6|28141|203
1600248600000|2020-09-16 09:30:00|28149.1|28145.5|28148.6|28145|28156.1|28152.5|28146.1|28142.5|176
1600248900000|2020-09-16 09:35:00|28149.1|28145.5|28157.1|28153.5|28162.6|28159|28143.6|28140|224
1600249200000|2020-09-16 09:40:00|28157.6|28154|28145.1|28141.5|28167.6|28164|28144.1|28140.5|162
1600249500000|2020-09-16 09:45:00|28145.6|28142|28145.1|28141.5|28154.1|28150.5|28141.6|28138|144
1600249800000|2020-09-16 09:50:00|28145.6|28142|28166.1|28162.5|28170.1|28166.5|28142.1|28138.5|317
1600250100000|2020-09-16 09:55:00|28166.6|28163|28161.1|28157.5|28169.1|28165.5|28156.6|28153|97
1600250400000|2020-09-16 10:00:00|28160.6|28157|28159.6|28156|28170.1|28166.5|28151.1|28147.5|304
1600250700000|2020-09-16 10:05:00|28159.1|28155.5|28154.1|28150.5|28163.1|28159.5|28151.6|28148|382
1600251000000|2020-09-16 10:10:00|28153.6|28150|28147.1|28143.5|28156.1|28152.5|28141.6|28138|206
1600251300000|2020-09-16 10:15:00|28147.6|28144|28146.1|28142.5|28158.6|28155|28140.6|28137|284
1600251600000|2020-09-16 10:20:00|28146.6|28143|28134.6|28131|28146.6|28143|28133.1|28129.5|249
1600251900000|2020-09-16 10:25:00|28135.1|28131.5|28128.6|28125|28135.6|28132|28124.1|28120.5|322
1600252200000|2020-09-16 10:30:00|28129.1|28125.5|28120.6|28117|28135.1|28131.5|28117.6|28114|256
1600252500000|2020-09-16 10:35:00|28120.1|28116.5|28135.6|28132|28140.1|28136.5|28118.1|28114.5|186
1600252800000|2020-09-16 10:40:00|28134.1|28130.5|28145.1|28141.5|28145.6|28142|28133.1|28129.5|160
1600253100000|2020-09-16 10:45:00|28145.6|28142|28167.1|28163.5|28175.1|28171.5|28145.6|28142|360
1600253400000|2020-09-16 10:50:00|28166.6|28163|28187.1|28183.5|28188.1|28184.5|28165.1|28161.5|326
1600253700000|2020-09-16 10:55:00|28187.6|28184|28175.1|28171.5|28192.1|28188.5|28175.1|28171.5|274
1600254000000|2020-09-16 11:00:00|28174.1|28170.5|28175.1|28171.5|28186.1|28182.5|28169.6|28166|237
1600254300000|2020-09-16 11:05:00|28175.6|28172|28174.1|28170.5|28182.6|28179|28168.6|28165|225
1600254600000|2020-09-16 11:10:00|28173.6|28170|28166.1|28162.5|28173.6|28170|28162.6|28159|405
1600254900000|2020-09-16 11:15:00|28165.6|28162|28146.1|28142.5|28167.1|28163.5|28142.1|28138.5|281
1600255200000|2020-09-16 11:20:00|28146.6|28143|28133.1|28129.5|28151.6|28148|28127.1|28123.5|337
1600255500000|2020-09-16 11:25:00|28132.1|28128.5|28124.6|28121|28135.1|28131.5|28122.1|28118.5|387
1600255800000|2020-09-16 11:30:00|28125.1|28121.5|28135.1|28131.5|28137.1|28133.5|28121.6|28118|267
1600256100000|2020-09-16 11:35:00|28134.6|28131|28140.6|28137|28142.1|28138.5|28128.1|28124.5|205
1600256400000|2020-09-16 11:40:00|28140.1|28136.5|28141.6|28138|28150.6|28147|28132.6|28129|353
1600256700000|2020-09-16 11:45:00|28141.1|28137.5|28162.1|28158.5|28164.6|28161|28136.1|28132.5|248
1600257000000|2020-09-16 11:50:00|28161.6|28158|28158.6|28155|28162.1|28158.5|28151.1|28147.5|183
1600257300000|2020-09-16 11:55:00|28158.1|28154.5|28163.1|28159.5|28167.6|28164|28155.6|28152|271
1600257600000|2020-09-16 12:00:00|28162.1|28158.5|28165.1|28161.5|28168.1|28164.5|28155.1|28151.5|411
1600257900000|2020-09-16 12:05:00|28165.6|28162|28166.1|28162.5|28168.1|28164.5|28159.6|28156|396
1600258200000|2020-09-16 12:10:00|28165.6|28162|28174.1|28170.5|28174.1|28170.5|28158.1|28154.5|303
1600258500000|2020-09-16 12:15:00|28173.6|28170|28171.1|28167.5|28173.6|28170|28166.1|28162.5|136
1600258800000|2020-09-16 12:20:00|28170.6|28167|28167.1|28163.5|28176.1|28172.5|28166.1|28162.5|209
1600259100000|2020-09-16 12:25:00|28166.6|28163|28166.1|28162.5|28177.1|28173.5|28164.6|28161|178
1600259400000|2020-09-16 12:30:00|28166.6|28163|28122.6|28119|28169.1|28165.5|28122.1|28118.5|682
1600259700000|2020-09-16 12:35:00|28123.1|28119.5|28111.6|28108|28130.6|28127|28105.1|28101.5|538
1600260000000|2020-09-16 12:40:00|28111.1|28107.5|28123.1|28119.5|28124.1|28120.5|28104.1|28100.5|451
1600260300000|2020-09-16 12:45:00|28121.1|28117.5|28129.1|28125.5|28134.1|28130.5|28114.6|28111|346
1600260600000|2020-09-16 12:50:00|28128.6|28125|28149.1|28145.5|28150.1|28146.5|28123.1|28119.5|413
1600260900000|2020-09-16 12:55:00|28149.6|28146|28141.1|28137.5|28151.1|28147.5|28138.6|28135|327
1600261200000|2020-09-16 13:00:00|28138.6|28135|28139.6|28136|28143.1|28139.5|28128.1|28124.5|573
1600261500000|2020-09-16 13:05:00|28139.1|28135.5|28138.1|28134.5|28143.1|28139.5|28128.1|28124.5|456
1600261800000|2020-09-16 13:10:00|28138.6|28135|28123.1|28119.5|28141.6|28138|28122.1|28118.5|383
1600262100000|2020-09-16 13:15:00|28123.6|28120|28123.6|28120|28125.6|28122|28109.1|28105.5|429
1600262400000|2020-09-16 13:20:00|28124.1|28120.5|28117.1|28113.5|28125.6|28122|28116.6|28113|270
1600262700000|2020-09-16 13:25:00|28117.6|28114|28101.1|28097.5|28120.1|28116.5|28097.6|28094|678
1600263000000|2020-09-16 13:30:00|28100.5|28098.1|28045.5|28043.1|28112.5|28110.1|28039|28036.6|4702
1600263300000|2020-09-16 13:35:00|28045|28042.6|28055|28052.6|28071.5|28069.1|28038.5|28036.1|2479
1600263600000|2020-09-16 13:40:00|28055.5|28053.1|28028.5|28026.1|28069|28066.6|28026|28023.6|2544
1600263900000|2020-09-16 13:45:00|28027.5|28025.1|28071|28068.6|28072.5|28070.1|28025|28022.6|2396
1600264200000|2020-09-16 13:50:00|28071.5|28069.1|28073.5|28071.1|28101|28098.6|28070|28067.6|1491
1600264500000|2020-09-16 13:55:00|28073|28070.6|28083.5|28081.1|28084|28081.6|28071|28068.6|648
1600264800000|2020-09-16 14:00:00|28081.5|28079.1|28103|28100.6|28113.5|28111.1|28081.5|28079.1|1095
1600265100000|2020-09-16 14:05:00|28103.5|28101.1|28107.5|28105.1|28129.5|28127.1|28096.5|28094.1|1304
1600265400000|2020-09-16 14:10:00|28108|28105.6|28093.5|28091.1|28126|28123.6|28088|28085.6|1281
1600265700000|2020-09-16 14:15:00|28091.5|28089.1|28117.1|28114.7|28123.1|28120.7|28088|28085.6|1487
1600266000000|2020-09-16 14:20:00|28116.6|28114.2|28122.1|28119.7|28135.6|28133.2|28089.6|28087.2|1676
1600266300000|2020-09-16 14:25:00|28122.6|28120.2|28094.6|28092.2|28125.6|28123.2|28081.6|28079.2|1431
1600266600000|2020-09-16 14:30:00|28095.1|28092.7|28082.1|28079.7|28102.1|28099.7|28076.6|28074.2|1279
1600266900000|2020-09-16 14:35:00|28082.6|28080.2|28096.1|28093.7|28106.1|28103.7|28067.1|28064.7|1434
1600267200000|2020-09-16 14:40:00|28095.6|28093.2|28085.1|28082.7|28116.1|28113.7|28074.1|28071.7|1385
1600267500000|2020-09-16 14:45:00|28085.6|28083.2|28062.6|28060.2|28092.1|28089.7|28058.1|28055.7|1434
1600267800000|2020-09-16 14:50:00|28063.1|28060.7|28108.1|28105.7|28115.1|28112.7|28063.1|28060.7|1285
1600268100000|2020-09-16 14:55:00|28107.6|28105.2|28119.6|28117.2|28133.6|28131.2|28103.1|28100.7|1496
1600268400000|2020-09-16 15:00:00|28120.1|28117.7|28167.1|28164.7|28170.6|28168.2|28116.6|28114.2|1745
1600268700000|2020-09-16 15:05:00|28167.6|28165.2|28186.1|28183.7|28198.1|28195.7|28151.6|28149.2|1919
1600269000000|2020-09-16 15:10:00|28185.6|28183.2|28198.1|28195.7|28205.1|28202.7|28177.1|28174.7|1182
1600269300000|2020-09-16 15:15:00|28198.6|28196.2|28221.1|28218.7|28221.6|28219.2|28198.1|28195.7|1446
1600269600000|2020-09-16 15:20:00|28221.6|28219.2|28220.6|28218.2|28229.6|28227.2|28209.6|28207.2|1526
1600269900000|2020-09-16 15:25:00|28220.1|28217.7|28220.6|28218.2|28226.6|28224.2|28203.6|28201.2|1991
1600270200000|2020-09-16 15:30:00|28222.1|28219.7|28213.1|28210.7|28225.1|28222.7|28201.1|28198.7|1625
1600270500000|2020-09-16 15:35:00|28212.6|28210.2|28212.6|28210.2|28227.1|28224.7|28206.6|28204.2|959
1600270800000|2020-09-16 15:40:00|28213.1|28210.7|28219.1|28216.7|28227.1|28224.7|28209.1|28206.7|920
1600271100000|2020-09-16 15:45:00|28218.6|28216.2|28219.1|28216.7|28225.6|28223.2|28211.1|28208.7|793
1600271400000|2020-09-16 15:50:00|28219.6|28217.2|28219.1|28216.7|28222.6|28220.2|28212.6|28210.2|557
1600271700000|2020-09-16 15:55:00|28218.6|28216.2|28202.6|28200.2|28219.6|28217.2|28202.6|28200.2|591
1600272000000|2020-09-16 16:00:00|28203.6|28201.2|28218.6|28216.2|28223.1|28220.7|28200.6|28198.2|874
1600272300000|2020-09-16 16:05:00|28217.6|28215.2|28211.1|28208.7|28218.1|28215.7|28207.1|28204.7|712
1600272600000|2020-09-16 16:10:00|28211.6|28209.2|28215.6|28213.2|28219.6|28217.2|28204.6|28202.2|840
1600272900000|2020-09-16 16:15:00|28215.1|28212.7|28206.1|28203.7|28219.6|28217.2|28198.6|28196.2|720
1600273200000|2020-09-16 16:20:00|28205.6|28203.2|28210.1|28207.7|28216.6|28214.2|28203.6|28201.2|810
1600273500000|2020-09-16 16:25:00|28210.6|28208.2|28220.1|28217.7|28222.1|28219.7|28203.6|28201.2|494
1600273800000|2020-09-16 16:30:00|28220.6|28218.2|28211.1|28208.7|28221.1|28218.7|28199.1|28196.7|672
1600274100000|2020-09-16 16:35:00|28211.6|28209.2|28218.1|28215.7|28220.1|28217.7|28208.1|28205.7|560
1600274400000|2020-09-16 16:40:00|28217.6|28215.2|28209.2|28206.8|28217.6|28215.2|28203.2|28200.8|522
1600274700000|2020-09-16 16:45:00|28209.7|28207.3|28190.2|28187.8|28220.7|28218.3|28190.2|28187.8|774
1600275000000|2020-09-16 16:50:00|28187.7|28185.3|28194.2|28191.8|28198.2|28195.8|28185.7|28183.3|905
1600275300000|2020-09-16 16:55:00|28194.7|28192.3|28197.7|28195.3|28208.7|28206.3|28194.2|28191.8|790
1600275600000|2020-09-16 17:00:00|28197.2|28194.8|28203.7|28201.3|28204.7|28202.3|28183.7|28181.3|668
1600275900000|2020-09-16 17:05:00|28204.2|28201.8|28189.2|28186.8|28207.7|28205.3|28188.2|28185.8|431
1600276200000|2020-09-16 17:10:00|28188.7|28186.3|28196.2|28193.8|28200.7|28198.3|28176.7|28174.3|794
1600276500000|2020-09-16 17:15:00|28195.7|28193.3|28197.7|28195.3|28200.2|28197.8|28181.7|28179.3|647
1600276800000|2020-09-16 17:20:00|28198.2|28195.8|28182.7|28180.3|28198.7|28196.3|28182.2|28179.8|491
1600277100000|2020-09-16 17:25:00|28182.2|28179.8|28169.2|28166.8|28188.2|28185.8|28162.2|28159.8|891
1600277400000|2020-09-16 17:30:00|28168.7|28166.3|28170.7|28168.3|28172.7|28170.3|28148.7|28146.3|899
1600277700000|2020-09-16 17:35:00|28170.2|28167.8|28162.7|28160.3|28170.7|28168.3|28152.2|28149.8|723
1600278000000|2020-09-16 17:40:00|28162.2|28159.8|28170.7|28168.3|28171.7|28169.3|28152.2|28149.8|644
1600278300000|2020-09-16 17:45:00|28171.2|28168.8|28181.2|28178.8|28193.2|28190.8|28169.2|28166.8|919
1600278600000|2020-09-16 17:50:00|28180.7|28178.3|28191.7|28189.3|28197.7|28195.3|28177.7|28175.3|407
1600278900000|2020-09-16 17:55:00|28191.2|28188.8|28199.2|28196.8|28214.7|28212.3|28190.7|28188.3|566
1600279200000|2020-09-16 18:00:00|28198.7|28196.3|28219.7|28217.3|28278.7|28276.3|28179.2|28176.8|3150
1600279500000|2020-09-16 18:05:00|28220.7|28218.3|28211.2|28208.8|28225.2|28222.8|28190.2|28187.8|1743
1600279800000|2020-09-16 18:10:00|28210.7|28208.3|28250.2|28247.8|28254.7|28252.3|28197.2|28194.8|1301
1600280100000|2020-09-16 18:15:00|28250.7|28248.3|28280.7|28278.3|28308.7|28306.3|28248.7|28246.3|1865
1600280400000|2020-09-16 18:20:00|28281.2|28278.8|28289.2|28286.8|28294.7|28292.3|28280.7|28278.3|902
1600280700000|2020-09-16 18:25:00|28289.7|28287.3|28297.2|28294.8|28297.7|28295.3|28278.7|28276.3|1009
1600281000000|2020-09-16 18:30:00|28298.7|28296.3|28305.2|28302.8|28325.2|28322.8|28281.2|28278.8|1663
1600281300000|2020-09-16 18:35:00|28302.7|28300.3|28350.7|28348.3|28353.7|28351.3|28287.7|28285.3|1568
1600281600000|2020-09-16 18:40:00|28351.7|28349.3|28317.2|28314.8|28366.7|28364.3|28315.7|28313.3|1290
1600281900000|2020-09-16 18:45:00|28317.7|28315.3|28310.2|28307.8|28326.7|28324.3|28283.7|28281.3|1306
1600282200000|2020-09-16 18:50:00|28310.7|28308.3|28241.7|28239.3|28310.7|28308.3|28231.7|28229.3|1673
1600282500000|2020-09-16 18:55:00|28241.2|28238.8|28250.7|28248.3|28256.2|28253.8|28220.2|28217.8|1768
1600282800000|2020-09-16 19:00:00|28251.2|28248.8|28250.2|28247.8|28269.7|28267.3|28235.2|28232.8|1324
1600283100000|2020-09-16 19:05:00|28250.7|28248.3|28165.2|28162.8|28252.7|28250.3|28161.2|28158.8|1945
1600283400000|2020-09-16 19:10:00|28165.7|28163.3|28121.2|28118.8|28181.7|28179.3|28057.7|28055.3|3541
1600283700000|2020-09-16 19:15:00|28120.7|28118.3|28134.7|28132.3|28136.7|28134.3|28067.7|28065.3|3369
1600284000000|2020-09-16 19:20:00|28132.7|28130.3|28083.7|28081.3|28141.7|28139.3|28078.7|28076.3|1665
1600284300000|2020-09-16 19:25:00|28083.2|28080.8|28096.7|28094.3|28131.7|28129.3|28083.2|28080.8|1491
1600284600000|2020-09-16 19:30:00|28097.2|28094.8|28088.2|28085.8|28108.2|28105.8|28024.7|28022.3|3073
1600284900000|2020-09-16 19:35:00|28090.7|28088.3|28075.7|28073.3|28126.7|28124.3|28059.2|28056.8|2063
1600285200000|2020-09-16 19:40:00|28074.7|28072.3|28110.7|28108.3|28111.7|28109.3|28038.7|28036.3|1988
1600285500000|2020-09-16 19:45:00|28111.2|28108.8|28131.7|28129.3|28174.7|28172.3|28105.7|28103.3|2773
1600285800000|2020-09-16 19:50:00|28141.2|28138.8|28071.7|28069.3|28145.2|28142.8|28067.2|28064.8|3057
1600286100000|2020-09-16 19:55:00|28072.7|28070.3|28045.7|28043.3|28079.2|28076.8|28025.7|28023.3|4184
1600286400000|2020-09-16 20:00:00|28046.9|28042.1|28037.9|28033.1|28062.9|28058.1|28024.4|28019.6|1480
1600286700000|2020-09-16 20:05:00|28035.9|28031.1|28046.9|28042.1|28050.9|28046.1|28027.4|28022.6|733
1600287000000|2020-09-16 20:10:00|28047.4|28042.6|28048.7|28038.9|28072.4|28067.6|28042.9|28038.1|922
1600287300000|2020-09-16 20:15:00|28048.6|28038.8|28044.8|28035|28054.6|28044.8|28044.5|28034.7|0
1600287600000|2020-09-16 20:20:00|28044.9|28035.1|28046|28036.2|28046|28036.2|28040.1|28030.3|0
1600287900000|2020-09-16 20:25:00|28046.3|28036.5|28046.2|28036.4|28048.2|28038.4|28043.7|28033.9|0
1600288200000|2020-09-16 20:30:00|28053.9|28049.1|28053.9|28049.1|28056.9|28052.1|28038.9|28034.1|253
1600288500000|2020-09-16 20:35:00|28054.9|28050.1|28074.9|28070.1|28089.9|28085.1|28054.9|28050.1|382
1600288800000|2020-09-16 20:40:00|28077.9|28073.1|28074.9|28070.1|28083.9|28079.1|28068.9|28064.1|168
1600289100000|2020-09-16 20:45:00|28072.9|28068.1|28075.9|28071.1|28078.9|28074.1|28062.9|28058.1|168
1600289400000|2020-09-16 20:50:00|28074.9|28070.1|28063.9|28059.1|28076.9|28072.1|28061.9|28057.1|89
1600289700000|2020-09-16 20:55:00|28065.9|28061.1|28067.9|28058.1|28070.9|28066.1|28061.9|28057.1|63
1600290000000|2020-09-16 21:00:00|28067.7|28057.9|28062.3|28052.5|28070.9|28061.1|28061.5|28051.7|0
1600290300000|2020-09-16 21:05:00|28062.2|28052.4|28058.7|28048.9|28062.8|28053|28057.1|28047.3|0
1600290600000|2020-09-16 21:10:00|28060.4|28050.6|28072.8|28063|28079.2|28069.4|28060.4|28050.6|0
1600290900000|2020-09-16 21:15:00|28072.7|28062.9|28078.4|28068.6|28079.3|28069.5|28070.2|28060.4|0
1600291200000|2020-09-16 21:20:00|28078.7|28068.9|28080.6|28070.8|28085.9|28076.1|28078.7|28068.9|0
1600291500000|2020-09-16 21:25:00|28080.3|28070.5|28081.8|28072|28084.3|28074.5|28079.6|28069.8|0
1600291800000|2020-09-16 21:30:00|28081.7|28071.9|28077.4|28067.6|28081.7|28071.9|28077.4|28067.6|0
1600292100000|2020-09-16 21:35:00|28076.3|28066.5|28066.5|28056.7|28076.3|28066.5|28066.1|28056.3|0
1600292400000|2020-09-16 21:40:00|28067.8|28058|28064.8|28055|28068.4|28058.6|28064.8|28055|0
1600292700000|2020-09-16 21:45:00|28064.9|28055.1|28070|28060.2|28071.6|28061.8|28064.9|28055.1|0
1600293000000|2020-09-16 21:50:00|28069.1|28059.3|28065.7|28055.9|28073.1|28063.3|28063.9|28054.1|0
1600293300000|2020-09-16 21:55:00|28066.9|28057.1|28066.7|28056.9|28067.3|28057.5|28061.7|28051.9|0
1600293600000|2020-09-16 22:00:00|28077.9|28073.1|28075.9|28071.1|28093.9|28089.1|28039.9|28035.1|402
1600293900000|2020-09-16 22:05:00|28075.4|28070.6|28091.4|28086.6|28093.4|28088.6|28074.9|28070.1|121
1600294200000|2020-09-16 22:10:00|28091.9|28087.1|28103.4|28098.6|28103.9|28099.1|28087.9|28083.1|137
1600294500000|2020-09-16 22:15:00|28102.9|28098.1|28106.4|28101.6|28111.4|28106.6|28097.4|28092.6|154
1600294800000|2020-09-16 22:20:00|28107.4|28102.6|28105.4|28100.6|28111.4|28106.6|28098.9|28094.1|75
1600295100000|2020-09-16 22:25:00|28104.9|28100.1|28101.4|28096.6|28109.9|28105.1|28100.4|28095.6|57
1600295400000|2020-09-16 22:30:00|28101.9|28097.1|28101.4|28096.6|28110.4|28105.6|28098.9|28094.1|73
1600295700000|2020-09-16 22:35:00|28100.9|28096.1|28103.9|28099.1|28108.9|28104.1|28098.9|28094.1|32
1600296000000|2020-09-16 22:40:00|28104.4|28099.6|28110.9|28106.1|28111.9|28107.1|28102.4|28097.6|45
1600296300000|2020-09-16 22:45:00|28111.4|28106.6|28101.4|28096.6|28113.4|28108.6|28098.9|28094.1|50
1600296600000|2020-09-16 22:50:00|28101.9|28097.1|28093.4|28088.6|28107.4|28102.6|28090.9|28086.1|42
1600296900000|2020-09-16 22:55:00|28092.9|28088.1|28088.9|28084.1|28094.9|28090.1|28084.9|28080.1|40
1600297200000|2020-09-16 23:00:00|28089.4|28084.6|28090.9|28086.1|28096.4|28091.6|28084.4|28079.6|88
1600297500000|2020-09-16 23:05:00|28092.4|28087.6|28079.9|28075.1|28092.4|28087.6|28079.9|28075.1|96
1600297800000|2020-09-16 23:10:00|28077.4|28072.6|28098.9|28094.1|28102.4|28097.6|28077.4|28072.6|75
1600298100000|2020-09-16 23:15:00|28098.4|28093.6|28087.9|28083.1|28098.9|28094.1|28082.9|28078.1|63
1600298400000|2020-09-16 23:20:00|28088.4|28083.6|28087.4|28082.6|28095.4|28090.6|28085.9|28081.1|25
1600298700000|2020-09-16 23:25:00|28086.9|28082.1|28080.4|28075.6|28086.9|28082.1|28080.4|28075.6|34
1600299000000|2020-09-16 23:30:00|28080.9|28076.1|28081.9|28077.1|28085.9|28081.1|28077.9|28073.1|87
1600299300000|2020-09-16 23:35:00|28082.4|28077.6|28060.4|28055.6|28082.4|28077.6|28057.9|28053.1|98
1600299600000|2020-09-16 23:40:00|28062.4|28057.6|28069.9|28065.1|28076.4|28071.6|28062.4|28057.6|100
1600299900000|2020-09-16 23:45:00|28069.4|28064.6|28068.4|28063.6|28071.4|28066.6|28059.4|28054.6|42
1600300200000|2020-09-16 23:50:00|28067.9|28063.1|28078.4|28073.6|28080.9|28076.1|28066.9|28062.1|51
1600300500000|2020-09-16 23:55:00|28078.9|28074.1|28061.4|28056.6|28078.9|28074.1|28051.9|28047.1|149
1600300800000|2020-09-17 00:00:00|28060.9|28056.1|28047.9|28043.1|28068.9|28064.1|28041.9|28037.1|218
1600301100000|2020-09-17 00:05:00|28047.4|28042.6|28046.4|28041.6|28053.4|28048.6|28037.4|28032.6|165
1600301400000|2020-09-17 00:10:00|28045.9|28041.1|28037.4|28032.6|28048.4|28043.6|28025.4|28020.6|233
1600301700000|2020-09-17 00:15:00|28036.9|28032.1|28020.4|28015.6|28038.4|28033.6|28017.4|28012.6|199
1600302000000|2020-09-17 00:20:00|28019.9|28015.1|27947.9|27943.1|28022.4|28017.6|27935.4|27930.6|1040
1600302300000|2020-09-17 00:25:00|27947.4|27942.6|27954.9|27950.1|27956.4|27951.6|27930.4|27925.6|439
1600302600000|2020-09-17 00:30:00|27954.4|27949.6|27940.9|27936.1|27962.4|27957.6|27930.9|27926.1|369
1600302900000|2020-09-17 00:35:00|27936.4|27931.6|27945.9|27941.1|27962.9|27958.1|27935.4|27930.6|266
1600303200000|2020-09-17 00:40:00|27947.4|27942.6|27977.9|27973.1|27979.9|27975.1|27946.4|27941.6|226
1600303500000|2020-09-17 00:45:00|27978.4|27973.6|27968.4|27963.6|27985.4|27980.6|27958.9|27954.1|157
1600303800000|2020-09-17 00:50:00|27968.9|27964.1|27976.4|27971.6|27977.9|27973.1|27959.4|27954.6|108
1600304100000|2020-09-17 00:55:00|27976.9|27972.1|27977.4|27972.6|27981.4|27976.6|27971.4|27966.6|83
1600304400000|2020-09-17 01:00:00|27976.9|27972.1|27992.4|27987.6|27998.4|27993.6|27974.4|27969.6|301
1600304700000|2020-09-17 01:05:00|27992.9|27988.1|28000.4|27995.6|28001.9|27997.1|27991.9|27987.1|94
1600305000000|2020-09-17 01:10:00|28000.9|27996.1|27995.4|27990.6|28004.4|27999.6|27989.9|27985.1|266
1600305300000|2020-09-17 01:15:00|27995.9|27991.1|28010.4|28005.6|28017.9|28013.1|27994.9|27990.1|202
1600305600000|2020-09-17 01:20:00|28009.9|28005.1|28001.9|27997.1|28012.4|28007.6|27993.4|27988.6|730
1600305900000|2020-09-17 01:25:00|28003.4|27998.6|28000.4|27995.6|28009.9|28005.1|27999.9|27995.1|90
1600306200000|2020-09-17 01:30:00|27999.9|27995.1|28017.4|28012.6|28024.9|28020.1|27999.9|27995.1|268
1600306500000|2020-09-17 01:35:00|28017.9|28013.1|28006.4|28001.6|28017.9|28013.1|28005.9|28001.1|79
1600306800000|2020-09-17 01:40:00|28006.9|28002.1|27977.9|27973.1|28008.4|28003.6|27973.4|27968.6|251
1600307100000|2020-09-17 01:45:00|27978.4|27973.6|27941.4|27936.6|27978.4|27973.6|27938.4|27933.6|375
1600307400000|2020-09-17 01:50:00|27939.9|27935.1|27915.4|27910.6|27939.9|27935.1|27893.4|27888.6|740
1600307700000|2020-09-17 01:55:00|27914.9|27910.1|27860.4|27855.6|27915.4|27910.6|27841.9|27837.1|1210
1600308000000|2020-09-17 02:00:00|27859.9|27855.1|27853.9|27849.1|27864.4|27859.6|27833.9|27829.1|635
1600308300000|2020-09-17 02:05:00|27854.4|27849.6|27843.4|27838.6|27864.9|27860.1|27841.9|27837.1|308
1600308600000|2020-09-17 02:10:00|27843.9|27839.1|27861.4|27856.6|27866.4|27861.6|27842.9|27838.1|208
1600308900000|2020-09-17 02:15:00|27861.9|27857.1|27844.9|27840.1|27864.4|27859.6|27836.4|27831.6|420
1600309200000|2020-09-17 02:20:00|27844.4|27839.6|27843.9|27839.1|27856.9|27852.1|27836.9|27832.1|173
1600309500000|2020-09-17 02:25:00|27844.4|27839.6|27828.9|27824.1|27844.9|27840.1|27825.4|27820.6|289
1600309800000|2020-09-17 02:30:00|27828.4|27823.6|27848.4|27843.6|27854.9|27850.1|27822.9|27818.1|410
1600310100000|2020-09-17 02:35:00|27848.9|27844.1|27856.4|27851.6|27857.4|27852.6|27845.4|27840.6|193
1600310400000|2020-09-17 02:40:00|27856.9|27852.1|27852.9|27848.1|27858.4|27853.6|27849.4|27844.6|99
1600310700000|2020-09-17 02:45:00|27852.4|27847.6|27837.4|27832.6|27852.4|27847.6|27828.9|27824.1|178
1600311000000|2020-09-17 02:50:00|27836.9|27832.1|27816.9|27812.1|27842.9|27838.1|27811.4|27806.6|359
1600311300000|2020-09-17 02:55:00|27816.4|27811.6|27829.9|27825.1|27830.9|27826.1|27811.9|27807.1|186
1600311600000|2020-09-17 03:00:00|27830.4|27825.6|27828.9|27824.1|27833.4|27828.6|27820.4|27815.6|162
1600311900000|2020-09-17 03:05:00|27828.4|27823.6|27821.9|27817.1|27839.4|27834.6|27820.4|27815.6|162
1600312200000|2020-09-17 03:10:00|27822.4|27817.6|27788.4|27783.6|27823.4|27818.6|27786.9|27782.1|438
1600312500000|2020-09-17 03:15:00|27788.9|27784.1|27756.4|27751.6|27790.9|27786.1|27752.4|27747.6|509
1600312800000|2020-09-17 03:20:00|27755.4|27750.6|27759.4|27754.6|27765.9|27761.1|27738.9|27734.1|503
1600313100000|2020-09-17 03:25:00|27758.9|27754.1|27766.4|27761.6|27769.4|27764.6|27757.9|27753.1|205
1600313400000|2020-09-17 03:30:00|27765.9|27761.1|27777.9|27773.1|27782.4|27777.6|27746.9|27742.1|340
1600313700000|2020-09-17 03:35:00|27778.4|27773.6|27799.4|27794.6|27800.9|27796.1|27776.9|27772.1|301
1600314000000|2020-09-17 03:40:00|27798.9|27794.1|27809.4|27804.6|27810.9|27806.1|27792.4|27787.6|262
1600314300000|2020-09-17 03:45:00|27808.9|27804.1|27808.4|27803.6|27811.9|27807.1|27804.4|27799.6|85
1600314600000|2020-09-17 03:50:00|27808.9|27804.1|27813.4|27808.6|27816.4|27811.6|27805.4|27800.6|131
1600314900000|2020-09-17 03:55:00|27812.9|27808.1|27809.9|27805.1|27812.9|27808.1|27807.4|27802.6|73
1600315200000|2020-09-17 04:00:00|27808.4|27803.6|27801.9|27797.1|27815.9|27811.1|27801.9|27797.1|130
1600315500000|2020-09-17 04:05:00|27801.4|27796.6|27794.4|27789.6|27808.9|27804.1|27790.9|27786.1|162
1600315800000|2020-09-17 04:10:00|27793.9|27789.1|27780.9|27776.1|27795.4|27790.6|27777.4|27772.6|239
1600316100000|2020-09-17 04:15:00|27780.4|27775.6|27777.9|27773.1|27788.9|27784.1|27773.4|27768.6|226
1600316400000|2020-09-17 04:20:00|27778.9|27774.1|27776.9|27772.1|27785.4|27780.6|27768.9|27764.1|220
1600316700000|2020-09-17 04:25:00|27775.9|27771.1|27787.4|27782.6|27789.4|27784.6|27775.9|27771.1|108
1600317000000|2020-09-17 04:30:00|27787.9|27783.1|27800.9|27796.1|27801.9|27797.1|27785.9|27781.1|256
1600317300000|2020-09-17 04:35:00|27800.4|27795.6|27781.9|27777.1|27800.4|27795.6|27779.9|27775.1|183
1600317600000|2020-09-17 04:40:00|27781.4|27776.6|27781.9|27777.1|27788.9|27784.1|27777.4|27772.6|84
1600317900000|2020-09-17 04:45:00|27781.4|27776.6|27797.4|27792.6|27800.4|27795.6|27780.9|27776.1|103
1600318200000|2020-09-17 04:50:00|27797.9|27793.1|27771.9|27767.1|27797.9|27793.1|27771.9|27767.1|150
1600318500000|2020-09-17 04:55:00|27772.4|27767.6|27761.9|27757.1|27772.4|27767.6|27759.9|27755.1|120
1600318800000|2020-09-17 05:00:00|27762.4|27757.6|27785.9|27781.1|27786.9|27782.1|27754.9|27750.1|242
1600319100000|2020-09-17 05:05:00|27786.4|27781.6|27789.4|27784.6|27800.9|27796.1|27780.9|27776.1|324
1600319400000|2020-09-17 05:10:00|27788.9|27784.1|27805.9|27801.1|27809.4|27804.6|27785.9|27781.1|280
1600319700000|2020-09-17 05:15:00|27806.4|27801.6|27801.9|27797.1|27809.9|27805.1|27799.4|27794.6|73
1600320000000|2020-09-17 05:20:00|27801.4|27796.6|27802.4|27797.6|27804.9|27800.1|27794.9|27790.1|47
1600320300000|2020-09-17 05:25:00|27802.9|27798.1|27818.4|27813.6|27822.4|27817.6|27802.9|27798.1|119
1600320600000|2020-09-17 05:30:00|27817.9|27813.1|27807.9|27803.1|27826.4|27821.6|27797.9|27793.1|176
1600320900000|2020-09-17 05:35:00|27808.4|27803.6|27801.4|27796.6|27811.9|27807.1|27796.4|27791.6|87
1600321200000|2020-09-17 05:40:00|27801.9|27797.1|27809.9|27805.1|27813.4|27808.6|27801.9|27797.1|119
1600321500000|2020-09-17 05:45:00|27809.4|27804.6|27809.4|27804.6|27810.9|27806.1|27797.4|27792.6|111
1600321800000|2020-09-17 05:50:00|27808.9|27804.1|27799.9|27795.1|27813.9|27809.1|27798.9|27794.1|127
1600322100000|2020-09-17 05:55:00|27800.4|27795.6|27792.9|27788.1|27804.9|27800.1|27788.9|27784.1|231
1600322400000|2020-09-17 06:00:00|27792.3|27788.7|27762.8|27759.2|27797.8|27794.2|27760.8|27757.2|522
1600322700000|2020-09-17 06:05:00|27762.3|27758.7|27701.8|27698.2|27762.3|27758.7|27699.3|27695.7|888
1600323000000|2020-09-17 06:10:00|27702.8|27699.2|27689.8|27686.2|27704.8|27701.2|27685.8|27682.2|642
1600323300000|2020-09-17 06:15:00|27688.8|27685.2|27636.8|27633.2|27688.8|27685.2|27597.3|27593.7|1533
1600323600000|2020-09-17 06:20:00|27636.3|27632.7|27614.8|27611.2|27636.8|27633.2|27598.8|27595.2|531
1600323900000|2020-09-17 06:25:00|27614.3|27610.7|27578.3|27574.7|27614.3|27610.7|27577.3|27573.7|570
1600324200000|2020-09-17 06:30:00|27577.8|27574.2|27597.8|27594.2|27598.8|27595.2|27545.8|27542.2|695
1600324500000|2020-09-17 06:35:00|27597.3|27593.7|27559.8|27556.2|27600.8|27597.2|27551.3|27547.7|829
1600324800000|2020-09-17 06:40:00|27560.8|27557.2|27590.3|27586.7|27592.3|27588.7|27543.8|27540.2|664
1600325100000|2020-09-17 06:45:00|27589.8|27586.2|27643.8|27640.2|27645.3|27641.7|27581.3|27577.7|810
1600325400000|2020-09-17 06:50:00|27642.8|27639.2|27644.3|27640.7|27656.8|27653.2|27633.3|27629.7|299
1600325700000|2020-09-17 06:55:00|27644.8|27641.2|27667.8|27664.2|27668.3|27664.7|27639.8|27636.2|295
1600326000000|2020-09-17 07:00:00|27668.3|27664.7|27644.3|27640.7|27669.8|27666.2|27633.8|27630.2|763
1600326300000|2020-09-17 07:05:00|27643.8|27640.2|27672.3|27668.7|27690.3|27686.7|27617.3|27613.7|1023
1600326600000|2020-09-17 07:10:00|27673.3|27669.7|27682.8|27679.2|27701.8|27698.2|27651.3|27647.7|706
1600326900000|2020-09-17 07:15:00|27682.3|27678.7|27696.3|27692.7|27708.3|27704.7|27667.3|27663.7|871
1600327200000|2020-09-17 07:20:00|27696.8|27693.2|27690.8|27687.2|27702.8|27699.2|27675.3|27671.7|466
1600327500000|2020-09-17 07:25:00|27689.8|27686.2|27714.3|27710.7|27715.8|27712.2|27675.3|27671.7|509
1600327800000|2020-09-17 07:30:00|27713.8|27710.2|27756.3|27752.7|27756.8|27753.2|27712.8|27709.2|824
1600328100000|2020-09-17 07:35:00|27756.8|27753.2|27742.3|27738.7|27764.3|27760.7|27734.3|27730.7|467
1600328400000|2020-09-17 07:40:00|27742.8|27739.2|27712.3|27708.7|27743.3|27739.7|27706.3|27702.7|419
1600328700000|2020-09-17 07:45:00|27711.3|27707.7|27699.3|27695.7|27722.8|27719.2|27696.3|27692.7|449
1600329000000|2020-09-17 07:50:00|27699.8|27696.2|27733.3|27729.7|27737.3|27733.7|27692.3|27688.7|369
1600329300000|2020-09-17 07:55:00|27732.8|27729.2|27717.8|27714.2|27749.8|27746.2|27716.8|27713.2|300
1600329600000|2020-09-17 08:00:00|27723.3|27719.7|27739.3|27735.7|27746.8|27743.2|27722.3|27718.7|516
1600329900000|2020-09-17 08:05:00|27740.3|27736.7|27767.3|27763.7|27773.8|27770.2|27734.8|27731.2|361
1600330200000|2020-09-17 08:10:00|27767.8|27764.2|27744.3|27740.7|27783.8|27780.2|27744.3|27740.7|539
1600330500000|2020-09-17 08:15:00|27743.8|27740.2|27757.3|27753.7|27770.8|27767.2|27743.8|27740.2|469
1600330800000|2020-09-17 08:20:00|27757.8|27754.2|27792.8|27789.2|27800.8|27797.2|27756.8|27753.2|661
1600331100000|2020-09-17 08:25:00|27792.3|27788.7|27812.3|27808.7|27816.3|27812.7|27792.3|27788.7|418
1600331400000|2020-09-17 08:30:00|27812.8|27809.2|27792.8|27789.2|27823.3|27819.7|27785.8|27782.2|396
1600331700000|2020-09-17 08:35:00|27793.3|27789.7|27774.3|27770.7|27798.3|27794.7|27771.3|27767.7|223
1600332000000|2020-09-17 08:40:00|27774.8|27771.2|27800.3|27796.7|27800.8|27797.2|27774.3|27770.7|191
1600332300000|2020-09-17 08:45:00|27799.8|27796.2|27762.8|27759.2|27805.3|27801.7|27761.8|27758.2|267
1600332600000|2020-09-17 08:50:00|27762.3|27758.7|27791.8|27788.2|27793.3|27789.7|27762.3|27758.7|180
1600332900000|2020-09-17 08:55:00|27791.3|27787.7|27791.8|27788.2|27803.3|27799.7|27785.8|27782.2|335
1600333200000|2020-09-17 09:00:00|27792.8|27789.2|27791.3|27787.7|27819.8|27816.2|27789.8|27786.2|411
1600333500000|2020-09-17 09:05:00|27790.8|27787.2|27778.3|27774.7|27802.8|27799.2|27773.8|27770.2|383
1600333800000|2020-09-17 09:10:00|27778.8|27775.2|27803.8|27800.2|27817.3|27813.7|27764.8|27761.2|469
1600334100000|2020-09-17 09:15:00|27804.3|27800.7|27783.8|27780.2|27810.8|27807.2|27780.3|27776.7|290
1600334400000|2020-09-17 09:20:00|27784.3|27780.7|27805.8|27802.2|27815.8|27812.2|27783.3|27779.7|324
1600334700000|2020-09-17 09:25:00|27805.3|27801.7|27776.8|27773.2|27805.3|27801.7|27775.3|27771.7|269
1600335000000|2020-09-17 09:30:00|27777.3|27773.7|27785.8|27782.2|27797.3|27793.7|27777.3|27773.7|149
1600335300000|2020-09-17 09:35:00|27786.3|27782.7|27796.3|27792.7|27803.8|27800.2|27782.3|27778.7|242
1600335600000|2020-09-17 09:40:00|27795.8|27792.2|27802.3|27798.7|27814.3|27810.7|27790.8|27787.2|445
1600335900000|2020-09-17 09:45:00|27802.8|27799.2|27797.3|27793.7|27814.3|27810.7|27794.8|27791.2|370
1600336200000|2020-09-17 09:50:00|27797.8|27794.2|27808.3|27804.7|27811.3|27807.7|27791.3|27787.7|193
1600336500000|2020-09-17 09:55:00|27808.8|27805.2|27810.8|27807.2|27821.3|27817.7|27797.8|27794.2|251
1600336800000|2020-09-17 10:00:00|27811.3|27807.7|27799.3|27795.7|27821.3|27817.7|27793.3|27789.7|269
1600337100000|2020-09-17 10:05:00|27798.8|27795.2|27792.8|27789.2|27816.3|27812.7|27791.8|27788.2|183
1600337400000|2020-09-17 10:10:00|27792.3|27788.7|27786.3|27782.7|27797.3|27793.7|27771.3|27767.7|264
1600337700000|2020-09-17 10:15:00|27785.8|27782.2|27783.3|27779.7|27788.3|27784.7|27773.3|27769.7|196
1600338000000|2020-09-17 10:20:00|27783.8|27780.2|27797.3|27793.7|27800.8|27797.2|27782.8|27779.2|177
1600338300000|2020-09-17 10:25:00|27796.8|27793.2|27799.8|27796.2|27804.8|27801.2|27796.3|27792.7|82
1600338600000|2020-09-17 10:30:00|27800.3|27796.7|27815.8|27812.2|27826.8|27823.2|27800.3|27796.7|319
1600338900000|2020-09-17 10:35:00|27815.3|27811.7|27814.8|27811.2|27819.3|27815.7|27813.8|27810.2|104
1600339200000|2020-09-17 10:40:00|27814.3|27810.7|27810.3|27806.7|27822.8|27819.2|27807.8|27804.2|278
1600339500000|2020-09-17 10:45:00|27809.8|27806.2|27788.3|27784.7|27810.8|27807.2|27784.3|27780.7|254
1600339800000|2020-09-17 10:50:00|27787.8|27784.2|27810.3|27806.7|27813.8|27810.2|27786.3|27782.7|360
1600340100000|2020-09-17 10:55:00|27810.8|27807.2|27763.3|27759.7|27810.8|27807.2|27756.3|27752.7|498
1600340400000|2020-09-17 11:00:00|27764.8|27761.2|27781.3|27777.7|27785.3|27781.7|27748.8|27745.2|499
1600340700000|2020-09-17 11:05:00|27780.8|27777.2|27801.3|27797.7|27803.8|27800.2|27773.3|27769.7|223
1600341000000|2020-09-17 11:10:00|27802.8|27799.2|27804.3|27800.7|27809.8|27806.2|27797.8|27794.2|246
1600341300000|2020-09-17 11:15:00|27803.3|27799.7|27829.3|27825.7|27839.3|27835.7|27803.3|27799.7|509
1600341600000|2020-09-17 11:20:00|27828.8|27825.2|27828.8|27825.2|27843.3|27839.7|27816.8|27813.2|575
1600341900000|2020-09-17 11:25:00|27828.3|27824.7|27818.8|27815.2|27839.3|27835.7|27810.3|27806.7|329
1600342200000|2020-09-17 11:30:00|27819.3|27815.7|27827.3|27823.7|27841.3|27837.7|27816.3|27812.7|321
1600342500000|2020-09-17 11:35:00|27826.8|27823.2|27817.8|27814.2|27841.3|27837.7|27813.8|27810.2|472
1600342800000|2020-09-17 11:40:00|27818.3|27814.7|27810.3|27806.7|27832.8|27829.2|27804.3|27800.7|572
1600343100000|2020-09-17 11:45:00|27812.3|27808.7|27804.8|27801.2|27822.3|27818.7|27795.3|27791.7|571
1600343400000|2020-09-17 11:50:00|27804.3|27800.7|27812.8|27809.2|27838.8|27835.2|27802.3|27798.7|553
1600343700000|2020-09-17 11:55:00|27813.3|27809.7|27791.3|27787.7|27815.3|27811.7|27789.3|27785.7|306
1600344000000|2020-09-17 12:00:00|27792.3|27788.7|27762.8|27759.2|27797.3|27793.7|27754.3|27750.7|545
1600344300000|2020-09-17 12:05:00|27763.3|27759.7|27730.3|27726.7|27763.8|27760.2|27723.3|27719.7|697
1600344600000|2020-09-17 12:10:00|27730.8|27727.2|27760.3|27756.7|27762.3|27758.7|27726.3|27722.7|419
1600344900000|2020-09-17 12:15:00|27760.8|27757.2|27760.8|27757.2|27773.8|27770.2|27754.3|27750.7|346
1600345200000|2020-09-17 12:20:00|27763.3|27759.7|27784.3|27780.7|27788.3|27784.7|27751.3|27747.7|501
1600345500000|2020-09-17 12:25:00|27783.8|27780.2|27771.8|27768.2|27784.3|27780.7|27767.3|27763.7|343
1600345800000|2020-09-17 12:30:00|27773.3|27769.7|27735.3|27731.7|27773.3|27769.7|27735.3|27731.7|939
1600346100000|2020-09-17 12:35:00|27734.8|27731.2|27739.3|27735.7|27741.3|27737.7|27711.8|27708.2|586
1600346400000|2020-09-17 12:40:00|27738.8|27735.2|27738.3|27734.7|27741.3|27737.7|27715.8|27712.2|594
1600346700000|2020-09-17 12:45:00|27737.8|27734.2|27751.3|27747.7|27754.3|27750.7|27720.3|27716.7|933
1600347000000|2020-09-17 12:50:00|27751.8|27748.2|27729.3|27725.7|27755.3|27751.7|27725.8|27722.2|775
1600347300000|2020-09-17 12:55:00|27728.8|27725.2|27686.3|27682.7|27733.8|27730.2|27667.3|27663.7|1352
1600347600000|2020-09-17 13:00:00|27687.3|27683.7|27694.8|27691.2|27701.3|27697.7|27669.3|27665.7|1144
1600347900000|2020-09-17 13:05:00|27694.3|27690.7|27688.3|27684.7|27698.3|27694.7|27664.8|27661.2|1058
1600348200000|2020-09-17 13:10:00|27687.8|27684.2|27671.3|27667.7|27687.8|27684.2|27660.3|27656.7|893
1600348500000|2020-09-17 13:15:00|27671.8|27668.2|27714.3|27710.7|27719.8|27716.2|27659.3|27655.7|1134
1600348800000|2020-09-17 13:20:00|27713.3|27709.7|27722.3|27718.7|27722.3|27718.7|27704.3|27700.7|625
1600349100000|2020-09-17 13:25:00|27722.8|27719.2|27715.8|27712.2|27729.8|27726.2|27707.3|27703.7|948
1600349400000|2020-09-17 13:30:00|27716.3|27712.7|27695.7|27693.3|27716.3|27713.3|27649.7|27647.3|5234
1600349700000|2020-09-17 13:35:00|27697.2|27694.8|27717.2|27714.8|27745.7|27743.3|27683.7|27681.3|3919
1600350000000|2020-09-17 13:40:00|27716.2|27713.8|27674.2|27671.8|27734.7|27732.3|27668.7|27666.3|3707
1600350300000|2020-09-17 13:45:00|27673.7|27671.3|27697.7|27695.3|27731.2|27728.8|27670.7|27668.3|2537
1600350600000|2020-09-17 13:50:00|27697.2|27694.8|27790.2|27787.8|27806.2|27803.8|27693.2|27690.8|3389
1600350900000|2020-09-17 13:55:00|27789.7|27787.3|27796.7|27794.3|27802.2|27799.8|27766.7|27764.3|1836
1600351200000|2020-09-17 14:00:00|27799.7|27797.3|27817.7|27815.3|27839.7|27837.3|27784.2|27781.8|2997
1600351500000|2020-09-17 14:05:00|27818.2|27815.8|27873.2|27870.8|27888.2|27885.8|27814.7|27812.3|2896
1600351800000|2020-09-17 14:10:00|27873.7|27871.3|27911.7|27909.3|27945.7|27943.3|27864.7|27862.3|3637
1600352100000|2020-09-17 14:15:00|27909.7|27907.3|27908.2|27905.8|27917.2|27914.8|27886.2|27883.8|2042
1600352400000|2020-09-17 14:20:00|27908.7|27906.3|27874.7|27872.3|27955.2|27952.8|27874.7|27872.3|3140
1600352700000|2020-09-17 14:25:00|27874.2|27871.8|27908.7|27906.3|27908.7|27906.3|27860.2|27857.8|2191
1600353000000|2020-09-17 14:30:00|27909.2|27906.8|27930.7|27928.3|27932.7|27930.3|27859.2|27856.8|2542
1600353300000|2020-09-17 14:35:00|27931.7|27929.3|27911.2|27908.8|27947.7|27945.3|27889.7|27887.3|2026
1600353600000|2020-09-17 14:40:00|27910.2|27907.8|27926.7|27924.3|27944.7|27942.3|27889.7|27887.3|1852
1600353900000|2020-09-17 14:45:00|27927.7|27925.3|27969.2|27966.8|27987.7|27985.3|27927.7|27925.3|2741
1600354200000|2020-09-17 14:50:00|27969.7|27967.3|27993.7|27991.3|28004.7|28002.3|27969.7|27967.3|1995
1600354500000|2020-09-17 14:55:00|27993.2|27990.8|27956.7|27954.3|27996.2|27993.8|27953.2|27950.8|2062
1600354800000|2020-09-17 15:00:00|27957.2|27954.8|28042.7|28040.3|28049.2|28046.8|27957.2|27954.8|2916
1600355100000|2020-09-17 15:05:00|28042.2|28039.8|28031.7|28029.3|28056.7|28054.3|28018.7|28016.3|2144
1600355400000|2020-09-17 15:10:00|28032.2|28029.8|28041.7|28039.3|28055.2|28052.8|28010.2|28007.8|2165
1600355700000|2020-09-17 15:15:00|28042.7|28040.3|28022.7|28020.3|28060.7|28058.3|27997.7|27995.3|2303
1600356000000|2020-09-17 15:20:00|28023.7|28021.3|28014.7|28012.3|28033.7|28031.3|28003.7|28001.3|1934
1600356300000|2020-09-17 15:25:00|28014.2|28011.8|27995.7|27993.3|28021.7|28019.3|27988.2|27985.8|2133
1600356600000|2020-09-17 15:30:00|27994.7|27992.3|28000.7|27998.3|28026.7|28024.3|27988.2|27985.8|3022
1600356900000|2020-09-17 15:35:00|28000.2|27997.8|28004.7|28002.3|28016.7|28014.3|27985.7|27983.3|3069
1600357200000|2020-09-17 15:40:00|28005.7|28003.3|27972.7|27970.3|28019.7|28017.3|27968.2|27965.8|2322
1600357500000|2020-09-17 15:45:00|27973.2|27970.8|27945.2|27942.8|27979.2|27976.8|27944.2|27941.8|1531
1600357800000|2020-09-17 15:50:00|27946.7|27944.3|27941.7|27939.3|27956.7|27954.3|27931.2|27928.8|1092
1600358100000|2020-09-17 15:55:00|27942.7|27940.3|27914.7|27912.3|27950.7|27948.3|27896.2|27893.8|2106
1600358400000|2020-09-17 16:00:00|27911.7|27909.3|27900.7|27898.3|27922.2|27919.8|27889.2|27886.8|1712
1600358700000|2020-09-17 16:05:00|27901.2|27898.8|27860.7|27858.3|27914.7|27912.3|27857.2|27854.8|1971
1600359000000|2020-09-17 16:10:00|27860.2|27857.8|27800.2|27797.8|27868.2|27865.8|27783.2|27780.8|2648
1600359300000|2020-09-17 16:15:00|27799.2|27796.8|27747.7|27745.3|27803.7|27801.3|27718.7|27716.3|3201
1600359600000|2020-09-17 16:20:00|27748.2|27745.8|27747.7|27745.3|27769.7|27767.3|27725.7|27723.3|2571
1600359900000|2020-09-17 16:25:00|27748.7|27746.3|27765.7|27763.3|27769.2|27766.8|27710.7|27708.3|2378
1600360200000|2020-09-17 16:30:00|27764.7|27762.3|27771.2|27768.8|27778.7|27776.3|27736.2|27733.8|2373
1600360500000|2020-09-17 16:35:00|27771.7|27769.3|27782.2|27779.8|27795.2|27792.8|27753.7|27751.3|2827
1600360800000|2020-09-17 16:40:00|27780.8|27778.4|27768.3|27765.9|27789.3|27786.9|27741.3|27738.9|2126
1600361100000|2020-09-17 16:45:00|27768.8|27766.4|27766.3|27763.9|27785.8|27783.4|27728.8|27726.4|4713
1600361400000|2020-09-17 16:50:00|27767.3|27764.9|27787.3|27784.9|27799.8|27797.4|27740.8|27738.4|3453
1600361700000|2020-09-17 16:55:00|27786.8|27784.4|27830.3|27827.9|27830.3|27827.9|27780.8|27778.4|2515
1600362000000|2020-09-17 17:00:00|27827.8|27825.4|27811.3|27808.9|27832.3|27829.9|27803.8|27801.4|1298
1600362300000|2020-09-17 17:05:00|27810.3|27807.9|27817.3|27814.9|27838.3|27835.9|27797.3|27794.9|1535
1600362600000|2020-09-17 17:10:00|27816.8|27814.4|27806.3|27803.9|27823.8|27821.4|27799.3|27796.9|1089
1600362900000|2020-09-17 17:15:00|27806.8|27804.4|27774.3|27771.9|27816.3|27813.9|27761.3|27758.9|1729
1600363200000|2020-09-17 17:20:00|27774.8|27772.4|27785.3|27782.9|27802.8|27800.4|27762.8|27760.4|1215
1600363500000|2020-09-17 17:25:00|27785.8|27783.4|27782.3|27779.9|27803.3|27800.9|27769.3|27766.9|1623
1600363800000|2020-09-17 17:30:00|27781.8|27779.4|27809.3|27806.9|27811.8|27809.4|27767.8|27765.4|1615
1600364100000|2020-09-17 17:35:00|27809.8|27807.4|27790.3|27787.9|27814.3|27811.9|27779.3|27776.9|1881
1600364400000|2020-09-17 17:40:00|27789.8|27787.4|27799.3|27796.9|27812.8|27810.4|27766.8|27764.4|2017
1600364700000|2020-09-17 17:45:00|27798.8|27796.4|27815.3|27812.9|27816.3|27813.9|27775.3|27772.9|1386
1600365000000|2020-09-17 17:50:00|27814.8|27812.4|27814.3|27811.9|27829.3|27826.9|27793.3|27790.9|1489
1600365300000|2020-09-17 17:55:00|27813.8|27811.4|27798.3|27795.9|27821.3|27818.9|27783.8|27781.4|1094
1600365600000|2020-09-17 18:00:00|27799.3|27796.9|27844.3|27841.9|27847.3|27844.9|27791.3|27788.9|1161
1600365900000|2020-09-17 18:05:00|27843.8|27841.4|27845.3|27842.9|27860.3|27857.9|27838.3|27835.9|773
1600366200000|2020-09-17 18:10:00|27845.8|27843.4|27861.3|27858.9|27871.8|27869.4|27845.3|27842.9|788
1600366500000|2020-09-17 18:15:00|27861.8|27859.4|27849.8|27847.4|27876.8|27874.4|27846.3|27843.9|916
1600366800000|2020-09-17 18:20:00|27850.3|27847.9|27833.3|27830.9|27858.3|27855.9|27830.8|27828.4|973
1600367100000|2020-09-17 18:25:00|27833.8|27831.4|27772.8|27770.4|27840.3|27837.9|27772.3|27769.9|1190
1600367400000|2020-09-17 18:30:00|27772.3|27769.9|27754.3|27751.9|27779.3|27776.9|27754.3|27751.9|1132
1600367700000|2020-09-17 18:35:00|27753.3|27750.9|27726.3|27723.9|27762.8|27760.4|27723.3|27720.9|1398
1600368000000|2020-09-17 18:40:00|27726.8|27724.4|27755.3|27752.9|27759.8|27757.4|27716.3|27713.9|1162
1600368300000|2020-09-17 18:45:00|27754.3|27751.9|27764.3|27761.9|27779.3|27776.9|27741.3|27738.9|896
1600368600000|2020-09-17 18:50:00|27764.8|27762.4|27779.3|27776.9|27784.8|27782.4|27750.3|27747.9|2313
1600368900000|2020-09-17 18:55:00|27778.8|27776.4|27772.3|27769.9|27808.3|27805.9|27767.3|27764.9|2995
1600369200000|2020-09-17 19:00:00|27774.3|27771.9|27699.3|27696.9|27794.3|27791.9|27691.8|27689.4|2793
1600369500000|2020-09-17 19:05:00|27699.8|27697.4|27734.3|27731.9|27742.8|27740.4|27688.8|27686.4|1317
1600369800000|2020-09-17 19:10:00|27734.8|27732.4|27799.8|27797.4|27811.3|27808.9|27734.3|27731.9|1538
1600370100000|2020-09-17 19:15:00|27799.3|27796.9|27768.3|27765.9|27814.3|27811.9|27766.3|27763.9|1249
1600370400000|2020-09-17 19:20:00|27769.5|27767.1|27756.5|27754.1|27804.5|27802.1|27756.5|27754.1|1233
1600370700000|2020-09-17 19:25:00|27755.5|27753.1|27742.5|27740.1|27760.5|27758.1|27723.5|27721.1|1161
1600371000000|2020-09-17 19:30:00|27739|27736.6|27831.5|27829.1|27842|27839.6|27733.5|27731.1|2377
1600371300000|2020-09-17 19:35:00|27831|27828.6|27879|27876.6|27879|27876.6|27823.5|27821.1|1724
1600371600000|2020-09-17 19:40:00|27879.5|27877.1|27857|27854.6|27909|27906.6|27853.5|27851.1|1686
1600371900000|2020-09-17 19:45:00|27857.5|27855.1|27882.5|27880.1|27891.5|27889.1|27824.5|27822.1|1714
1600372200000|2020-09-17 19:50:00|27880.5|27878.1|27900.5|27898.1|27916.5|27914.1|27871.5|27869.1|2533
1600372500000|2020-09-17 19:55:00|27900|27897.6|27905.5|27903.1|27915|27912.6|27863.5|27861.1|3106
1600372800000|2020-09-17 20:00:00|27906.7|27901.9|27931.7|27926.9|27960.7|27955.9|27903.7|27898.9|2246
1600373100000|2020-09-17 20:05:00|27933.2|27928.4|27938.7|27933.9|27944.2|27939.4|27928.7|27923.9|564
1600373400000|2020-09-17 20:10:00|27936.2|27931.4|27939|27929.2|27949.2|27944.4|27932.7|27927.9|606
1600373700000|2020-09-17 20:15:00|27938.8|27929|27934.8|27925|27939.3|27929.5|27930.8|27921|3
1600374000000|2020-09-17 20:20:00|27935.4|27925.6|27934.3|27924.5|27935.4|27925.6|27933.3|27923.5|0
1600374300000|2020-09-17 20:25:00|27934|27924.2|27936.5|27926.7|27939.2|27929.4|27934|27924.2|0
1600374600000|2020-09-17 20:30:00|27936.4|27926.6|27944.7|27939.9|27949.7|27944.9|27931.7|27926.6|159
1600374900000|2020-09-17 20:35:00|27945.7|27940.9|27948.7|27943.9|27949.7|27944.9|27942.7|27937.9|98
1600375200000|2020-09-17 20:40:00|27949.7|27944.9|27939.7|27934.9|27952.7|27947.9|27937.7|27932.9|107
1600375500000|2020-09-17 20:45:00|27938.7|27933.9|27928.7|27923.9|27938.7|27933.9|27910.7|27905.9|170
1600375800000|2020-09-17 20:50:00|27925.7|27920.9|27910.7|27905.9|27925.7|27920.9|27904.7|27899.9|158
1600376100000|2020-09-17 20:55:00|27909.7|27904.9|27914.5|27904.7|27916.2|27910.9|27901.7|27896.9|111
1600376400000|2020-09-17 21:00:00|27913.9|27904.1|27906.6|27896.8|27917.6|27907.8|27904.3|27894.5|0
1600376700000|2020-09-17 21:05:00|27906.9|27897.1|27907.5|27897.7|27912.3|27902.5|27905.4|27895.6|0
1600377000000|2020-09-17 21:10:00|27913.5|27903.7|27906.7|27896.9|27913.5|27903.7|27902.6|27892.8|0
1600377300000|2020-09-17 21:15:00|27906.4|27896.6|27908.3|27898.5|27908.5|27898.7|27905.8|27896|0
1600377600000|2020-09-17 21:20:00|27907.9|27898.1|27910.7|27900.9|27911.3|27901.5|27907.9|27898.1|0
1600377900000|2020-09-17 21:25:00|27910.8|27901|27910.1|27900.3|27912.8|27903|27907|27897.2|0
1600378200000|2020-09-17 21:30:00|27909.8|27900|27909.3|27899.5|27910.2|27900.4|27907.8|27898|0
1600378500000|2020-09-17 21:35:00|27909.2|27899.4|27910.3|27900.5|27911|27901.2|27904.4|27894.6|0
1600378800000|2020-09-17 21:40:00|27910.9|27901.1|27909.3|27899.5|27911.2|27901.4|27909.3|27899.5|0
1600379100000|2020-09-17 21:45:00|27910.8|27901|27913|27903.2|27914.2|27904.4|27910.8|27901|0
1600379400000|2020-09-17 21:50:00|27912.1|27902.3|27912.2|27902.4|27914.3|27904.5|27910.9|27901.1|0
1600379700000|2020-09-17 21:55:00|27912.4|27902.6|27910.6|27900.8|27913.3|27903.5|27910.6|27900.8|0
1600380000000|2020-09-17 22:00:00|27897.7|27892.9|27902.2|27897.4|27913.2|27908.4|27887.7|27882.9|171
1600380300000|2020-09-17 22:05:00|27902.7|27897.9|27903.2|27898.4|27905.2|27900.4|27896.7|27891.9|51
1600380600000|2020-09-17 22:10:00|27903.7|27898.9|27920.2|27915.4|27927.7|27922.9|27903.7|27898.9|100
1600380900000|2020-09-17 22:15:00|27920.7|27915.9|27913.7|27908.9|27924.7|27919.9|27912.7|27907.9|33
1600381200000|2020-09-17 22:20:00|27920.2|27915.4|27936.2|27931.4|27939.7|27934.9|27920.2|27915.4|130
1600381500000|2020-09-17 22:25:00|27936.7|27931.9|27937.2|27932.4|27940.7|27935.9|27932.2|27927.4|45
1600381800000|2020-09-17 22:30:00|27937.7|27932.9|27951.7|27946.9|27953.2|27948.4|27937.7|27932.9|92
1600382100000|2020-09-17 22:35:00|27952.2|27947.4|27950.2|27945.4|27952.7|27947.9|27946.2|27941.4|85
1600382400000|2020-09-17 22:40:00|27949.2|27944.4|27962.2|27957.4|27963.2|27958.4|27949.2|27944.4|122
1600382700000|2020-09-17 22:45:00|27962.7|27957.9|27966.7|27961.9|27968.7|27963.9|27959.2|27954.4|179
1600383000000|2020-09-17 22:50:00|27967.2|27962.4|27976.2|27971.4|27977.7|27972.9|27967.2|27962.4|80
1600383300000|2020-09-17 22:55:00|27976.7|27971.9|27971.2|27966.4|27978.2|27973.4|27968.7|27963.9|175
1600383600000|2020-09-17 23:00:00|27973.2|27968.4|27995.2|27990.4|27997.2|27992.4|27973.2|27968.4|305
1600383900000|2020-09-17 23:05:00|27994.7|27989.9|27993.2|27988.4|27997.7|27992.9|27991.2|27986.4|69
1600384200000|2020-09-17 23:10:00|27993.7|27988.9|27993.2|27988.4|27996.7|27991.9|27987.7|27982.9|96
1600384500000|2020-09-17 23:15:00|27993.7|27988.9|27983.7|27978.9|27994.7|27989.9|27982.7|27977.9|167
1600384800000|2020-09-17 23:20:00|27984.2|27979.4|27984.2|27979.4|27986.2|27981.4|27979.7|27974.9|141
1600385100000|2020-09-17 23:25:00|27984.7|27979.9|27982.7|27977.9|27992.7|27987.9|27980.7|27975.9|214
1600385400000|2020-09-17 23:30:00|27983.2|27978.4|27981.7|27976.9|27984.2|27979.4|27979.2|27974.4|146
1600385700000|2020-09-17 23:35:00|27982.7|27977.9|27964.7|27959.9|27982.7|27977.9|27962.2|27957.4|116
1600386000000|2020-09-17 23:40:00|27964.2|27959.4|27949.7|27944.9|27968.2|27963.4|27948.7|27943.9|208
1600386300000|2020-09-17 23:45:00|27950.2|27945.4|27922.2|27917.4|27951.2|27946.4|27921.2|27916.4|289
1600386600000|2020-09-17 23:50:00|27922.7|27917.9|27933.7|27928.9|27941.2|27936.4|27921.2|27916.4|247
1600386900000|2020-09-17 23:55:00|27933.2|27928.4|27917.2|27912.4|27935.7|27930.9|27911.2|27906.4|230
1600387200000|2020-09-18 00:00:00|27913.7|27908.9|27909.7|27904.9|27927.7|27922.9|27896.2|27891.4|299
1600387500000|2020-09-18 00:05:00|27909.2|27904.4|27937.7|27932.9|27940.7|27935.9|27900.7|27895.9|194
1600387800000|2020-09-18 00:10:00|27938.2|27933.4|27954.2|27949.4|27958.2|27953.4|27935.2|27930.4|199
1600388100000|2020-09-18 00:15:00|27954.7|27949.9|27919.2|27914.4|27954.7|27949.9|27915.7|27910.9|311
1600388400000|2020-09-18 00:20:00|27918.7|27913.9|27899.7|27894.9|27921.2|27916.4|27898.7|27893.9|276
1600388700000|2020-09-18 00:25:00|27899.2|27894.4|27884.2|27879.4|27903.7|27898.9|27874.7|27869.9|178
1600389000000|2020-09-18 00:30:00|27884.7|27879.9|27909.7|27904.9|27914.2|27909.4|27880.7|27875.9|243
1600389300000|2020-09-18 00:35:00|27909.2|27904.4|27902.7|27897.9|27916.2|27911.4|27896.7|27891.9|233
1600389600000|2020-09-18 00:40:00|27902.2|27897.4|27878.2|27873.4|27903.2|27898.4|27869.7|27864.9|145
1600389900000|2020-09-18 00:45:00|27879.2|27874.4|27851.7|27846.9|27886.2|27881.4|27851.7|27846.9|374
1600390200000|2020-09-18 00:50:00|27851.2|27846.4|27845.2|27840.4|27863.7|27858.9|27828.7|27823.9|399
1600390500000|2020-09-18 00:55:00|27844.7|27839.9|27853.7|27848.9|27853.7|27848.9|27830.7|27825.9|264
1600390800000|2020-09-18 01:00:00|27854.2|27849.4|27870.2|27865.4|27876.2|27871.4|27844.7|27839.9|353
1600391100000|2020-09-18 01:05:00|27870.7|27865.9|27842.2|27837.4|27882.7|27877.9|27839.2|27834.4|214
1600391400000|2020-09-18 01:10:00|27842.7|27837.9|27809.2|27804.4|27851.2|27846.4|27791.2|27786.4|416
1600391700000|2020-09-18 01:15:00|27809.7|27804.9|27800.2|27795.4|27815.7|27810.9|27777.7|27772.9|376
1600392000000|2020-09-18 01:20:00|27800.7|27795.9|27807.7|27802.9|27810.7|27805.9|27782.2|27777.4|187
1600392300000|2020-09-18 01:25:00|27807.2|27802.4|27790.2|27785.4|27811.7|27806.9|27785.2|27780.4|184
1600392600000|2020-09-18 01:30:00|27790.7|27785.9|27779.2|27774.4|27804.7|27799.9|27762.2|27757.4|297
1600392900000|2020-09-18 01:35:00|27778.7|27773.9|27799.2|27794.4|27803.2|27798.4|27765.7|27760.9|192
1600393200000|2020-09-18 01:40:00|27798.7|27793.9|27821.7|27816.9|27826.2|27821.4|27791.7|27786.9|190
1600393500000|2020-09-18 01:45:00|27821.2|27816.4|27816.2|27811.4|27822.2|27817.4|27809.7|27804.9|133
1600393800000|2020-09-18 01:50:00|27815.7|27810.9|27840.2|27835.4|27840.2|27835.4|27815.7|27810.9|260
1600394100000|2020-09-18 01:55:00|27840.7|27835.9|27836.2|27831.4|27842.2|27837.4|27829.2|27824.4|181
1600394400000|2020-09-18 02:00:00|27836.7|27831.9|27825.2|27820.4|27842.7|27837.9|27820.7|27815.9|211
1600394700000|2020-09-18 02:05:00|27825.7|27820.9|27832.7|27827.9|27843.2|27838.4|27825.7|27820.9|216
1600395000000|2020-09-18 02:10:00|27832.2|27827.4|27834.7|27829.9|27837.7|27832.9|27819.7|27814.9|154
1600395300000|2020-09-18 02:15:00|27835.2|27830.4|27859.2|27854.4|27866.7|27861.9|27832.2|27827.4|417
1600395600000|2020-09-18 02:20:00|27860.2|27855.4|27856.2|27851.4|27867.7|27862.9|27856.2|27851.4|198
1600395900000|2020-09-18 02:25:00|27856.7|27851.9|27857.2|27852.4|27864.2|27859.4|27853.7|27848.9|75
1600396200000|2020-09-18 02:30:00|27857.7|27852.9|27854.2|27849.4|27865.7|27860.9|27850.7|27845.9|111
1600396500000|2020-09-18 02:35:00|27854.7|27849.9|27850.2|27845.4|27856.2|27851.4|27847.2|27842.4|32
1600396800000|2020-09-18 02:40:00|27850.7|27845.9|27865.2|27860.4|27870.2|27865.4|27845.2|27840.4|95
1600397100000|2020-09-18 02:45:00|27864.7|27859.9|27850.2|27845.4|27865.2|27860.4|27848.2|27843.4|79
1600397400000|2020-09-18 02:50:00|27849.7|27844.9|27845.7|27840.9|27853.2|27848.4|27844.2|27839.4|76
1600397700000|2020-09-18 02:55:00|27845.2|27840.4|27854.2|27849.4|27860.2|27855.4|27844.2|27839.4|120
1600398000000|2020-09-18 03:00:00|27854.7|27849.9|27871.7|27866.9|27879.2|27874.4|27854.7|27849.9|154
1600398300000|2020-09-18 03:05:00|27872.2|27867.4|27884.7|27879.9|27885.2|27880.4|27871.2|27866.4|93
1600398600000|2020-09-18 03:10:00|27884.2|27879.4|27884.7|27879.9|27894.2|27889.4|27881.2|27876.4|198
1600398900000|2020-09-18 03:15:00|27885.2|27880.4|27878.2|27873.4|27889.7|27884.9|27874.7|27869.9|75
1600399200000|2020-09-18 03:20:00|27878.7|27873.9|27888.2|27883.4|27888.2|27883.4|27877.7|27872.9|67
1600399500000|2020-09-18 03:25:00|27888.7|27883.9|27881.2|27876.4|27888.7|27883.9|27878.7|27873.9|53
1600399800000|2020-09-18 03:30:00|27880.7|27875.9|27872.2|27867.4|27887.2|27882.4|27871.2|27866.4|180
1600400100000|2020-09-18 03:35:00|27872.7|27867.9|27870.2|27865.4|27875.2|27870.4|27868.7|27863.9|70
1600400400000|2020-09-18 03:40:00|27870.7|27865.9|27867.7|27862.9|27878.2|27873.4|27864.7|27859.9|163
1600400700000|2020-09-18 03:45:00|27868.2|27863.4|27866.2|27861.4|27873.7|27868.9|27865.7|27860.9|63
1600401000000|2020-09-18 03:50:00|27866.7|27861.9|27870.7|27865.9|27876.7|27871.9|27866.7|27861.9|113
1600401300000|2020-09-18 03:55:00|27871.2|27866.4|27857.7|27852.9|27871.2|27866.4|27851.2|27846.4|269
1600401600000|2020-09-18 04:00:00|27858.2|27853.4|27847.2|27842.4|27860.2|27855.4|27840.7|27835.9|251
1600401900000|2020-09-18 04:05:00|27847.7|27842.9|27852.2|27847.4|27855.2|27850.4|27842.2|27837.4|175
1600402200000|2020-09-18 04:10:00|27851.7|27846.9|27849.2|27844.4|27857.2|27852.4|27848.2|27843.4|83
1600402500000|2020-09-18 04:15:00|27848.7|27843.9|27857.7|27852.9|27858.7|27853.9|27838.2|27833.4|164
1600402800000|2020-09-18 04:20:00|27857.2|27852.4|27859.7|27854.9|27862.7|27857.9|27855.7|27850.9|61
1600403100000|2020-09-18 04:25:00|27859.2|27854.4|27852.7|27847.9|27859.7|27854.9|27850.7|27845.9|32
1600403400000|2020-09-18 04:30:00|27852.2|27847.4|27869.2|27864.4|27873.2|27868.4|27851.7|27846.9|156
1600403700000|2020-09-18 04:35:00|27868.7|27863.9|27877.7|27872.9|27882.2|27877.4|27867.2|27862.4|109
1600404000000|2020-09-18 04:40:00|27877.2|27872.4|27890.2|27885.4|27890.7|27885.9|27874.7|27869.9|161
1600404300000|2020-09-18 04:45:00|27889.2|27884.4|27883.2|27878.4|27890.7|27885.9|27883.2|27878.4|139
1600404600000|2020-09-18 04:50:00|27883.7|27878.9|27881.2|27876.4|27883.7|27878.9|27875.7|27870.9|81
1600404900000|2020-09-18 04:55:00|27881.7|27876.9|27876.7|27871.9|27882.7|27877.9|27876.2|27871.4|35
1600405200000|2020-09-18 05:00:00|27877.2|27872.4|27883.2|27878.4|27888.7|27883.9|27876.7|27871.9|82
1600405500000|2020-09-18 05:05:00|27883.7|27878.9|27880.2|27875.4|27892.2|27887.4|27874.7|27869.9|140
1600405800000|2020-09-18 05:10:00|27880.7|27875.9|27863.7|27858.9|27880.7|27875.9|27863.2|27858.4|187
1600406100000|2020-09-18 05:15:00|27863.2|27858.4|27850.7|27845.9|27864.7|27859.9|27848.2|27843.4|198
1600406400000|2020-09-18 05:20:00|27850.2|27845.4|27870.7|27865.9|27872.2|27867.4|27849.7|27844.9|139
1600406700000|2020-09-18 05:25:00|27871.2|27866.4|27889.7|27884.9|27892.2|27887.4|27866.7|27861.9|293
1600407000000|2020-09-18 05:30:00|27890.2|27885.4|27879.7|27874.9|27900.2|27895.4|27876.7|27871.9|217
1600407300000|2020-09-18 05:35:00|27880.7|27875.9|27878.7|27873.9|27883.2|27878.4|27875.2|27870.4|66
1600407600000|2020-09-18 05:40:00|27879.2|27874.4|27887.7|27882.9|27889.2|27884.4|27871.7|27866.9|95
1600407900000|2020-09-18 05:45:00|27888.2|27883.4|27881.2|27876.4|27901.7|27896.9|27879.2|27874.4|202
1600408200000|2020-09-18 05:50:00|27881.7|27876.9|27880.7|27875.9|27882.2|27877.4|27868.2|27863.4|169
1600408500000|2020-09-18 05:55:00|27881.2|27876.4|27911.7|27906.9|27913.2|27908.4|27880.7|27875.9|263
1600408800000|2020-09-18 06:00:00|27911.1|27907.5|27908.1|27904.5|27917.1|27913.5|27890.1|27886.5|259
1600409100000|2020-09-18 06:05:00|27908.6|27905|27909.6|27906|27912.1|27908.5|27900.6|27897|189
1600409400000|2020-09-18 06:10:00|27910.6|27907|27929.1|27925.5|27932.1|27928.5|27905.1|27901.5|281
1600409700000|2020-09-18 06:15:00|27928.6|27925|27909.6|27906|27933.1|27929.5|27907.1|27903.5|243
1600410000000|2020-09-18 06:20:00|27910.1|27906.5|27909.6|27906|27919.6|27916|27905.6|27902|113
1600410300000|2020-09-18 06:25:00|27909.1|27905.5|27927.1|27923.5|27931.6|27928|27907.6|27904|256
1600410600000|2020-09-18 06:30:00|27927.6|27924|27925.1|27921.5|27927.6|27924|27906.6|27903|153
1600410900000|2020-09-18 06:35:00|27925.6|27922|27930.6|27927|27930.6|27927|27918.6|27915|72
1600411200000|2020-09-18 06:40:00|27930.1|27926.5|27915.1|27911.5|27937.1|27933.5|27912.1|27908.5|233
1600411500000|2020-09-18 06:45:00|27914.6|27911|27912.1|27908.5|27919.1|27915.5|27906.6|27903|114
1600411800000|2020-09-18 06:50:00|27911.6|27908|27903.1|27899.5|27914.1|27910.5|27900.6|27897|144
1600412100000|2020-09-18 06:55:00|27902.6|27899|27912.6|27909|27912.6|27909|27899.6|27896|172
1600412400000|2020-09-18 07:00:00|27911.1|27907.5|27902.6|27899|27912.6|27909|27884.6|27881|612
1600412700000|2020-09-18 07:05:00|27902.1|27898.5|27896.6|27893|27926.6|27923|27894.1|27890.5|326
1600413000000|2020-09-18 07:10:00|27896.1|27892.5|27887.6|27884|27917.1|27913.5|27883.1|27879.5|527
1600413300000|2020-09-18 07:15:00|27887.1|27883.5|27915.1|27911.5|27915.1|27911.5|27881.1|27877.5|213
1600413600000|2020-09-18 07:20:00|27914.1|27910.5|27918.1|27914.5|27925.1|27921.5|27896.6|27893|273
1600413900000|2020-09-18 07:25:00|27917.6|27914|27892.6|27889|27918.1|27914.5|27891.1|27887.5|130
1600414200000|2020-09-18 07:30:00|27893.1|27889.5|27850.1|27846.5|27899.6|27896|27846.6|27843|463
1600414500000|2020-09-18 07:35:00|27850.6|27847|27866.1|27862.5|27873.6|27870|27845.1|27841.5|224
1600414800000|2020-09-18 07:40:00|27866.6|27863|27883.1|27879.5|27885.1|27881.5|27850.6|27847|342
1600415100000|2020-09-18 07:45:00|27881.6|27878|27874.1|27870.5|27884.6|27881|27864.6|27861|144
1600415400000|2020-09-18 07:50:00|27874.6|27871|27853.6|27850|27878.6|27875|27853.1|27849.5|220
1600415700000|2020-09-18 07:55:00|27853.1|27849.5|27864.1|27860.5|27867.6|27864|27835.1|27831.5|414
1600416000000|2020-09-18 08:00:00|27863.6|27860|27864.1|27860.5|27874.1|27870.5|27848.6|27845|297
1600416300000|2020-09-18 08:05:00|27865.6|27862|27879.1|27875.5|27879.6|27876|27863.6|27860|217
1600416600000|2020-09-18 08:10:00|27878.6|27875|27897.6|27894|27898.6|27895|27870.1|27866.5|374
1600416900000|2020-09-18 08:15:00|27898.1|27894.5|27916.6|27913|27920.6|27917|27897.6|27894|271
1600417200000|2020-09-18 08:20:00|27916.1|27912.5|27907.6|27904|27918.1|27914.5|27903.1|27899.5|256
1600417500000|2020-09-18 08:25:00|27908.1|27904.5|27911.1|27907.5|27912.6|27909|27904.6|27901|135
1600417800000|2020-09-18 08:30:00|27911.6|27908|27883.1|27879.5|27914.1|27910.5|27877.6|27874|286
1600418100000|2020-09-18 08:35:00|27882.6|27879|27891.6|27888|27892.6|27889|27873.1|27869.5|186
1600418400000|2020-09-18 08:40:00|27892.1|27888.5|27888.1|27884.5|27892.1|27888.5|27879.1|27875.5|163
1600418700000|2020-09-18 08:45:00|27888.6|27885|27884.6|27881|27889.1|27885.5|27871.1|27867.5|113
1600419000000|2020-09-18 08:50:00|27884.1|27880.5|27881.1|27877.5|27887.6|27884|27874.1|27870.5|135
1600419300000|2020-09-18 08:55:00|27881.6|27878|27887.1|27883.5|27889.6|27886|27879.1|27875.5|143
1600419600000|2020-09-18 09:00:00|27885.1|27881.5|27888.1|27884.5|27900.1|27896.5|27869.1|27865.5|261
1600419900000|2020-09-18 09:05:00|27888.6|27885|27885.1|27881.5|27892.1|27888.5|27864.1|27860.5|290
1600420200000|2020-09-18 09:10:00|27884.6|27881|27910.6|27907|27917.1|27913.5|27879.1|27875.5|237
1600420500000|2020-09-18 09:15:00|27911.1|27907.5|27912.1|27908.5|27918.6|27915|27905.6|27902|227
1600420800000|2020-09-18 09:20:00|27912.6|27909|27909.6|27906|27916.6|27913|27906.1|27902.5|99
1600421100000|2020-09-18 09:25:00|27910.1|27906.5|27920.1|27916.5|27931.1|27927.5|27907.1|27903.5|281
1600421400000|2020-09-18 09:30:00|27920.6|27917|27921.1|27917.5|27932.6|27929|27911.6|27908|302
1600421700000|2020-09-18 09:35:00|27920.6|27917|27927.6|27924|27929.6|27926|27904.6|27901|283
1600422000000|2020-09-18 09:40:00|27928.1|27924.5|27922.6|27919|27929.1|27925.5|27917.6|27914|134
1600422300000|2020-09-18 09:45:00|27923.1|27919.5|27917.1|27913.5|27929.1|27925.5|27909.1|27905.5|230
1600422600000|2020-09-18 09:50:00|27916.1|27912.5|27901.1|27897.5|27916.1|27912.5|27878.1|27874.5|446
1600422900000|2020-09-18 09:55:00|27901.6|27898|27878.6|27875|27907.6|27904|27871.1|27867.5|416
1600423200000|2020-09-18 10:00:00|27879.1|27875.5|27874.6|27871|27880.6|27877|27863.1|27859.5|342
1600423500000|2020-09-18 10:05:00|27875.1|27871.5|27883.1|27879.5|27884.6|27881|27871.6|27868|179
1600423800000|2020-09-18 10:10:00|27883.6|27880|27894.6|27891|27898.1|27894.5|27881.1|27877.5|233
1600424100000|2020-09-18 10:15:00|27895.1|27891.5|27879.1|27875.5|27897.1|27893.5|27877.1|27873.5|115
1600424400000|2020-09-18 10:20:00|27879.6|27876|27887.1|27883.5|27895.1|27891.5|27877.1|27873.5|119
1600424700000|2020-09-18 10:25:00|27887.6|27884|27891.1|27887.5|27893.1|27889.5|27886.1|27882.5|61
1600425000000|2020-09-18 10:30:00|27891.6|27888|27904.1|27900.5|27911.1|27907.5|27889.6|27886|159
1600425300000|2020-09-18 10:35:00|27904.6|27901|27894.6|27891|27908.1|27904.5|27894.6|27891|107
1600425600000|2020-09-18 10:40:00|27894.1|27890.5|27882.6|27879|27896.1|27892.5|27882.1|27878.5|155
1600425900000|2020-09-18 10:45:00|27882.1|27878.5|27880.1|27876.5|27885.1|27881.5|27871.1|27867.5|207
1600426200000|2020-09-18 10:50:00|27881.1|27877.5|27879.6|27876|27887.1|27883.5|27871.1|27867.5|155
1600426500000|2020-09-18 10:55:00|27879.1|27875.5|27897.1|27893.5|27899.1|27895.5|27879.1|27875.5|161
1600426800000|2020-09-18 11:00:00|27898.6|27895|27910.1|27906.5|27911.1|27907.5|27889.6|27886|157
1600427100000|2020-09-18 11:05:00|27910.6|27907|27910.6|27907|27914.1|27910.5|27905.6|27902|244
1600427400000|2020-09-18 11:10:00|27911.1|27907.5|27918.1|27914.5|27921.6|27918|27905.1|27901.5|182
1600427700000|2020-09-18 11:15:00|27918.6|27915|27906.1|27902.5|27921.1|27917.5|27906.1|27902.5|122
1600428000000|2020-09-18 11:20:00|27905.6|27902|27913.1|27909.5|27917.1|27913.5|27896.6|27893|303
1600428300000|2020-09-18 11:25:00|27914.1|27910.5|27911.1|27907.5|27914.6|27911|27904.6|27901|225
1600428600000|2020-09-18 11:30:00|27911.6|27908|27927.1|27923.5|27931.6|27928|27887.1|27883.5|799
1600428900000|2020-09-18 11:35:00|27927.6|27924|27907.1|27903.5|27929.1|27925.5|27893.6|27890|375
1600429200000|2020-09-18 11:40:00|27907.6|27904|27896.1|27892.5|27911.6|27908|27894.1|27890.5|188
1600429500000|2020-09-18 11:45:00|27895.6|27892|27893.1|27889.5|27903.1|27899.5|27887.1|27883.5|354
1600429800000|2020-09-18 11:50:00|27892.6|27889|27880.1|27876.5|27895.1|27891.5|27874.1|27870.5|463
1600430100000|2020-09-18 11:55:00|27880.6|27877|27882.1|27878.5|27884.6|27881|27867.1|27863.5|512
1600430400000|2020-09-18 12:00:00|27881.6|27878|27870.6|27867|27884.1|27880.5|27866.1|27862.5|475
1600430700000|2020-09-18 12:05:00|27871.1|27867.5|27891.1|27887.5|27891.1|27887.5|27870.1|27866.5|329
1600431000000|2020-09-18 12:10:00|27891.6|27888|27890.1|27886.5|27898.6|27895|27887.1|27883.5|312
1600431300000|2020-09-18 12:15:00|27889.6|27886|27909.1|27905.5|27917.6|27914|27884.6|27881|520
1600431600000|2020-09-18 12:20:00|27909.6|27906|27897.1|27893.5|27909.6|27906|27883.1|27879.5|491
1600431900000|2020-09-18 12:25:00|27897.6|27894|27896.1|27892.5|27901.6|27898|27887.1|27883.5|290
1600432200000|2020-09-18 12:30:00|27895.6|27892|27910.1|27906.5|27911.1|27907.5|27887.1|27883.5|260
1600432500000|2020-09-18 12:35:00|27910.6|27907|27923.6|27920|27939.1|27935.5|27910.6|27907|657
1600432800000|2020-09-18 12:40:00|27924.1|27920.5|27921.1|27917.5|27930.6|27927|27914.6|27911|447
1600433100000|2020-09-18 12:45:00|27921.6|27918|27930.1|27926.5|27938.6|27935|27920.1|27916.5|484
1600433400000|2020-09-18 12:50:00|27929.6|27926|27910.1|27906.5|27929.6|27926|27908.1|27904.5|546
1600433700000|2020-09-18 12:55:00|27909.6|27906|27943.1|27939.5|27943.6|27940|27907.6|27904|504
1600434000000|2020-09-18 13:00:00|27941.6|27938|27946.1|27942.5|27956.1|27952.5|27936.1|27932.5|831
1600434300000|2020-09-18 13:05:00|27947.1|27943.5|27956.1|27952.5|27958.6|27955|27939.1|27935.5|830
1600434600000|2020-09-18 13:10:00|27957.1|27953.5|27968.6|27965|27973.6|27970|27953.6|27950|944
1600434900000|2020-09-18 13:15:00|27969.1|27965.5|27955.1|27951.5|27970.6|27967|27946.1|27942.5|720
1600435200000|2020-09-18 13:20:00|27955.6|27952|27963.1|27959.5|27969.6|27966|27948.6|27945|908
1600435500000|2020-09-18 13:25:00|27962.6|27959|27910.1|27906.5|27974.1|27970.5|27899.1|27895.5|2130
1600435800000|2020-09-18 13:30:00|27909.5|27907.1|27886|27883.6|27917.5|27915.1|27853.5|27851.1|7410
1600436100000|2020-09-18 13:35:00|27885.5|27883.1|27853.5|27851.1|27893.5|27891.1|27843|27840.6|3620
1600436400000|2020-09-18 13:40:00|27854|27851.6|27854|27851.6|27878.5|27876.1|27838|27835.6|3059
1600436700000|2020-09-18 13:45:00|27854.5|27852.1|27787|27784.6|27863.5|27861.1|27776|27773.6|3650
1600437000000|2020-09-18 13:50:00|27787.5|27785.1|27808|27805.6|27809|27806.6|27738.5|27736.1|3477
1600437300000|2020-09-18 13:55:00|27807.5|27805.1|27797.5|27795.1|27812.5|27810.1|27770.5|27768.1|2274
1600437600000|2020-09-18 14:00:00|27798|27795.6|27831.5|27829.1|27833|27830.6|27790|27787.6|3216
1600437900000|2020-09-18 14:05:00|27831|27828.6|27855.5|27853.1|27871.5|27869.1|27813.5|27811.1|2193
1600438200000|2020-09-18 14:10:00|27855|27852.6|27874.5|27872.1|27878.5|27876.1|27823|27820.6|2441
1600438500000|2020-09-18 14:15:00|27875|27872.6|27887|27884.6|27913|27910.6|27871.5|27869.1|2760
1600438800000|2020-09-18 14:20:00|27887.5|27885.1|27924.5|27922.1|27932.5|27930.1|27874.5|27872.1|2043
1600439100000|2020-09-18 14:25:00|27924|27921.6|27939.5|27937.1|27947|27944.6|27906.5|27904.1|2737
1600439400000|2020-09-18 14:30:00|27940|27937.6|27903|27900.6|27949|27946.6|27896.5|27894.1|2404
1600439700000|2020-09-18 14:35:00|27902.5|27900.1|27885.5|27883.1|27913.5|27911.1|27866.5|27864.1|3509
1600440000000|2020-09-18 14:40:00|27885|27882.6|27920.5|27918.1|27928.5|27926.1|27868.5|27866.1|2625
1600440300000|2020-09-18 14:45:00|27921|27918.6|27895|27892.6|27923|27920.6|27863.5|27861.1|2552
1600440600000|2020-09-18 14:50:00|27895.5|27893.1|27827.5|27825.1|27904.5|27902.1|27826.5|27824.1|2997
1600440900000|2020-09-18 14:55:00|27828|27825.6|27837|27834.6|27847.5|27845.1|27814|27811.6|2439
1600441200000|2020-09-18 15:00:00|27837.5|27835.1|27853|27850.6|27857.5|27855.1|27818.5|27816.1|2630
1600441500000|2020-09-18 15:05:00|27852.5|27850.1|27886.1|27883.7|27892.6|27890.2|27852|27849.6|2382
1600441800000|2020-09-18 15:10:00|27887.1|27884.7|27849.1|27846.7|27889.1|27886.7|27834.1|27831.7|2247
1600442100000|2020-09-18 15:15:00|27850.1|27847.7|27812.1|27809.7|27880.6|27878.2|27809.1|27806.7|2679
1600442400000|2020-09-18 15:20:00|27813.1|27810.7|27845.1|27842.7|27866.1|27863.7|27813.1|27810.7|2278
1600442700000|2020-09-18 15:25:00|27844.6|27842.2|27851.1|27848.7|27866.1|27863.7|27835.1|27832.7|1462
1600443000000|2020-09-18 15:30:00|27850.6|27848.2|27800.6|27798.2|27861.6|27859.2|27795.1|27792.7|2232
1600443300000|2020-09-18 15:35:00|27799.6|27797.2|27834.1|27831.7|27835.1|27832.7|27794.1|27791.7|1811
1600443600000|2020-09-18 15:40:00|27832.6|27830.2|27807.6|27805.2|27846.6|27844.2|27801.1|27798.7|1457
1600443900000|2020-09-18 15:45:00|27808.1|27805.7|27896.1|27893.7|27901.6|27899.2|27806.1|27803.7|1936
1600444200000|2020-09-18 15:50:00|27895.6|27893.2|27880.1|27877.7|27913.1|27910.7|27877.6|27875.2|1142
1600444500000|2020-09-18 15:55:00|27879.6|27877.2|27883.1|27880.7|27906.6|27904.2|27873.1|27870.7|933
1600444800000|2020-09-18 16:00:00|27881.1|27878.7|27873.1|27870.7|27898.1|27895.7|27865.1|27862.7|1599
1600445100000|2020-09-18 16:05:00|27872.6|27870.2|27884.1|27881.7|27903.1|27900.7|27858.6|27856.2|1328
1600445400000|2020-09-18 16:10:00|27884.6|27882.2|27854.1|27851.7|27901.1|27898.7|27853.1|27850.7|2046
1600445700000|2020-09-18 16:15:00|27854.6|27852.2|27828.1|27825.7|27858.1|27855.7|27821.1|27818.7|1806
1600446000000|2020-09-18 16:20:00|27828.6|27826.2|27817.6|27815.2|27835.1|27832.7|27802.1|27799.7|2166
1600446300000|2020-09-18 16:25:00|27818.1|27815.7|27835.1|27832.7|27840.1|27837.7|27810.1|27807.7|1423
1600446600000|2020-09-18 16:30:00|27834.6|27832.2|27773.6|27771.2|27837.1|27834.7|27762.1|27759.7|2141
1600446900000|2020-09-18 16:35:00|27774.1|27771.7|27775.1|27772.7|27786.1|27783.7|27766.1|27763.7|1694
1600447200000|2020-09-18 16:40:00|27774.6|27772.2|27760.1|27757.7|27775.6|27773.2|27747.6|27745.2|1716
1600447500000|2020-09-18 16:45:00|27760.6|27758.2|27749.6|27747.2|27771.6|27769.2|27748.6|27746.2|1282
1600447800000|2020-09-18 16:50:00|27749.1|27746.7|27731.6|27729.2|27758.1|27755.7|27718.1|27715.7|2495
1600448100000|2020-09-18 16:55:00|27731.1|27728.7|27733.1|27730.7|27744.1|27741.7|27715.1|27712.7|1716
1600448400000|2020-09-18 17:00:00|27732.6|27730.2|27722.1|27719.7|27740.6|27738.2|27692.6|27690.2|1938
1600448700000|2020-09-18 17:05:00|27720.1|27717.7|27693.6|27691.2|27720.6|27718.2|27685.6|27683.2|1717
1600449000000|2020-09-18 17:10:00|27693.1|27690.7|27729.6|27727.2|27740.6|27738.2|27683.6|27681.2|1483
1600449300000|2020-09-18 17:15:00|27729.1|27726.7|27682.6|27680.2|27729.1|27726.7|27673.6|27671.2|1970
1600449600000|2020-09-18 17:20:00|27682.1|27679.7|27668.6|27666.2|27690.6|27688.2|27667.1|27664.7|1451
1600449900000|2020-09-18 17:25:00|27667.6|27665.2|27592.6|27590.2|27671.6|27669.2|27591.1|27588.7|3041
1600450200000|2020-09-18 17:30:00|27591.6|27589.2|27570.6|27568.2|27591.6|27589.2|27487.6|27485.2|4486
1600450500000|2020-09-18 17:35:00|27570.1|27567.7|27550.6|27548.2|27578.6|27576.2|27510.6|27508.2|2243
1600450800000|2020-09-18 17:40:00|27546.6|27544.2|27550.6|27548.2|27562.1|27559.7|27519.1|27516.7|2372
1600451100000|2020-09-18 17:45:00|27550.1|27547.7|27551.6|27549.2|27575.1|27572.7|27526.6|27524.2|1759
1600451400000|2020-09-18 17:50:00|27551.1|27548.7|27580.6|27578.2|27582.6|27580.2|27538.6|27536.2|1185
1600451700000|2020-09-18 17:55:00|27580.1|27577.7|27602.6|27600.2|27603.1|27600.7|27574.6|27572.2|1354
1600452000000|2020-09-18 18:00:00|27602.1|27599.7|27572.1|27569.7|27602.6|27600.2|27555.6|27553.2|1890
1600452300000|2020-09-18 18:05:00|27572.6|27570.2|27598.6|27596.2|27607.1|27604.7|27572.6|27570.2|1366
1600452600000|2020-09-18 18:10:00|27598.1|27595.7|27610.6|27608.2|27616.1|27613.7|27587.6|27585.2|1425
1600452900000|2020-09-18 18:15:00|27610.1|27607.7|27552.6|27550.2|27617.1|27614.7|27547.6|27545.2|1953
1600453200000|2020-09-18 18:20:00|27553.6|27551.2|27611.6|27609.2|27622.1|27619.7|27552.1|27549.7|1830
1600453500000|2020-09-18 18:25:00|27612.1|27609.7|27614.6|27612.2|27632.6|27630.2|27603.1|27600.7|1076
1600453800000|2020-09-18 18:30:00|27615.1|27612.7|27621.6|27619.2|27626.1|27623.7|27600.6|27598.2|1033
1600454100000|2020-09-18 18:35:00|27622.1|27619.7|27611.6|27609.2|27628.1|27625.7|27604.6|27602.2|801
1600454400000|2020-09-18 18:40:00|27612.1|27609.7|27595.1|27592.7|27635.1|27632.7|27582.1|27579.7|1703
1600454700000|2020-09-18 18:45:00|27595.6|27593.2|27620.6|27618.2|27631.6|27629.2|27595.1|27592.7|1477
1600455000000|2020-09-18 18:50:00|27619.6|27617.2|27604.1|27601.7|27631.1|27628.7|27589.1|27586.7|1036
1600455300000|2020-09-18 18:55:00|27604.6|27602.2|27649.6|27647.2|27652.6|27650.2|27597.1|27594.7|1230
1600455600000|2020-09-18 19:00:00|27650.1|27647.7|27676.6|27674.2|27684.1|27681.7|27641.6|27639.2|1632
1600455900000|2020-09-18 19:05:00|27676.1|27673.7|27674.6|27672.2|27685.6|27683.2|27661.6|27659.2|1304
1600456200000|2020-09-18 19:10:00|27675.1|27672.7|27664.6|27662.2|27698.1|27695.7|27659.6|27657.2|1335
1600456500000|2020-09-18 19:15:00|27665.6|27663.2|27672.1|27669.7|27687.6|27685.2|27657.6|27655.2|927
1600456800000|2020-09-18 19:20:00|27673.1|27670.7|27682.6|27680.2|27683.6|27681.2|27644.6|27642.2|998
1600457100000|2020-09-18 19:25:00|27684.1|27681.7|27724.6|27722.2|27728.6|27726.2|27680.6|27678.2|1826
1600457400000|2020-09-18 19:30:00|27726.1|27723.7|27715.6|27713.2|27746.6|27744.2|27685.6|27683.2|2173
1600457700000|2020-09-18 19:35:00|27715.1|27712.7|27731.6|27729.2|27742.6|27740.2|27702.1|27699.7|1790
1600458000000|2020-09-18 19:40:00|27731.1|27728.7|27718.1|27715.7|27751.1|27748.7|27716.6|27714.2|2003
1600458300000|2020-09-18 19:45:00|27719.6|27717.2|27717.6|27715.2|27743.6|27741.2|27711.6|27709.2|1232
1600458600000|2020-09-18 19:50:00|27718.1|27715.7|27679.6|27677.2|27721.6|27719.2|27667.6|27665.2|2662
1600458900000|2020-09-18 19:55:00|27681.6|27679.2|27657.1|27654.7|27709.6|27707.2|27650.1|27647.7|4399
1600459200000|2020-09-18 20:00:00|27657.6|27655.2|27658.8|27654|27670.8|27666|27642.3|27637.5|1728
1600459500000|2020-09-18 20:05:00|27658.3|27653.5|27703.8|27699|27714.8|27710|27655.8|27651|943
1600459800000|2020-09-18 20:10:00|27704.3|27699.5|27730.8|27721|27731.8|27727|27694.3|27689.5|762
1600460100000|2020-09-18 20:15:00|27728|27718.2|27719.2|27709.4|27729|27719.2|27719.1|27709.3|2
1600460400000|2020-09-18 20:20:00|27718.7|27708.9|27716.5|27706.7|27718.9|27709.1|27715.5|27705.7|0
1600460700000|2020-09-18 20:25:00|27716.6|27706.8|27720.5|27710.7|27722.2|27712.4|27716.6|27706.8|0
1600461000000|2020-09-18 20:30:00|27726.8|27722|27718.8|27714|27730.8|27726|27709.8|27705|292
1600461300000|2020-09-18 20:35:00|27720.8|27716|27720.8|27716|27724.8|27720|27712.8|27708|126
1600461600000|2020-09-18 20:40:00|27721.8|27717|27722.8|27718|27730.8|27726|27715.8|27711|100
1600461900000|2020-09-18 20:45:00|27721.8|27717|27717.8|27713|27723.8|27719|27713.8|27709|74
1600462200000|2020-09-18 20:50:00|27721.8|27717|27718.8|27714|27724.8|27720|27716.8|27712|55
1600462500000|2020-09-18 20:55:00|27721.8|27717|27727.2|27717.4|27727.3|27721|27716.8|27712|60
1600639200000|2020-09-20 22:00:00|27668.8|27664|27623.3|27618.5|27714.3|27709.5|27619.8|27615|810
1600639500000|2020-09-20 22:05:00|27625.8|27621|27576.3|27571.5|27639.8|27635|27576.3|27571.5|597
1600639800000|2020-09-20 22:10:00|27575.8|27571|27577.3|27572.5|27585.3|27580.5|27561.3|27556.5|438
1600640100000|2020-09-20 22:15:00|27576.8|27572|27600.3|27595.5|27611.3|27606.5|27567.3|27562.5|351
1600640400000|2020-09-20 22:20:00|27599.8|27595|27579.8|27575|27605.3|27600.5|27564.8|27560|232
1600640700000|2020-09-20 22:25:00|27580.3|27575.5|27590.3|27585.5|27590.3|27585.5|27565.3|27560.5|159
1600641000000|2020-09-20 22:30:00|27590.8|27586|27629.3|27624.5|27629.8|27625|27590.8|27586|576
1600641300000|2020-09-20 22:35:00|27630.3|27625.5|27622.8|27618|27630.3|27625.5|27617.3|27612.5|224
1600641600000|2020-09-20 22:40:00|27622.3|27617.5|27610.3|27605.5|27633.8|27629|27610.3|27605.5|298
1600641900000|2020-09-20 22:45:00|27609.3|27604.5|27646.3|27641.5|27658.8|27654|27608.8|27604|545
1600642200000|2020-09-20 22:50:00|27646.8|27642|27655.3|27650.5|27661.3|27656.5|27643.3|27638.5|292
1600642500000|2020-09-20 22:55:00|27655.8|27651|27662.3|27657.5|27668.3|27663.5|27654.3|27649.5|150
1600642800000|2020-09-20 23:00:00|27668.3|27663.5|27671.3|27666.5|27679.8|27675|27663.3|27658.5|283
1600643100000|2020-09-20 23:05:00|27671.8|27667|27658.3|27653.5|27677.3|27672.5|27654.8|27650|161
1600643400000|2020-09-20 23:10:00|27657.8|27653|27666.3|27661.5|27668.3|27663.5|27648.8|27644|202
1600643700000|2020-09-20 23:15:00|27666.8|27662|27664.3|27659.5|27678.3|27673.5|27659.3|27654.5|104
1600644000000|2020-09-20 23:20:00|27665.8|27661|27650.8|27646|27666.3|27661.5|27649.8|27645|146
1600644300000|2020-09-20 23:25:00|27650.3|27645.5|27651.3|27646.5|27653.8|27649|27642.3|27637.5|55
1600644600000|2020-09-20 23:30:00|27653.3|27648.5|27670.3|27665.5|27670.3|27665.5|27641.3|27636.5|158
1600644900000|2020-09-20 23:35:00|27670.8|27666|27705.3|27700.5|27712.3|27707.5|27669.8|27665|354
1600645200000|2020-09-20 23:40:00|27704.8|27700|27706.3|27701.5|27716.8|27712|27701.3|27696.5|197
1600645500000|2020-09-20 23:45:00|27706.8|27702|27736.8|27732|27739.3|27734.5|27704.3|27699.5|279
1600645800000|2020-09-20 23:50:00|27736.3|27731.5|27712.3|27707.5|27736.3|27731.5|27712.3|27707.5|197
1600646100000|2020-09-20 23:55:00|27713.3|27708.5|27694.8|27690|27715.8|27711|27694.3|27689.5|113
1600646400000|2020-09-21 00:00:00|27692.3|27687.5|27707.3|27702.5|27715.3|27710.5|27692.3|27687.5|127
1600646700000|2020-09-21 00:05:00|27706.8|27702|27693.8|27689|27706.8|27702|27681.8|27677|148
1600647000000|2020-09-21 00:10:00|27692.8|27688|27719.3|27714.5|27721.8|27717|27692.3|27687.5|186
1600647300000|2020-09-21 00:15:00|27719.8|27715|27749.8|27745|27758.8|27754|27719.8|27715|430
1600647600000|2020-09-21 00:20:00|27750.8|27746|27746.8|27742|27757.8|27753|27744.8|27740|143
1600647900000|2020-09-21 00:25:00|27747.3|27742.5|27751.8|27747|27759.8|27755|27747.3|27742.5|111
1600648200000|2020-09-21 00:30:00|27751.3|27746.5|27748.3|27743.5|27755.8|27751|27738.3|27733.5|133
1600648500000|2020-09-21 00:35:00|27747.8|27743|27751.8|27747|27759.3|27754.5|27741.8|27737|105
1600648800000|2020-09-21 00:40:00|27752.3|27747.5|27738.3|27733.5|27753.3|27748.5|27736.8|27732|95
1600649100000|2020-09-21 00:45:00|27738.8|27734|27735.8|27731|27756.3|27751.5|27730.3|27725.5|105
1600649400000|2020-09-21 00:50:00|27736.3|27731.5|27737.8|27733|27756.3|27751.5|27729.8|27725|121
1600649700000|2020-09-21 00:55:00|27738.3|27733.5|27743.3|27738.5|27754.3|27749.5|27738.3|27733.5|56
1600650000000|2020-09-21 01:00:00|27744.3|27739.5|27742.3|27737.5|27753.8|27749|27723.8|27719|286
1600650300000|2020-09-21 01:05:00|27742.8|27738|27734.3|27729.5|27749.8|27745|27729.3|27724.5|106
1600650600000|2020-09-21 01:10:00|27734.8|27730|27714.8|27710|27737.8|27733|27698.8|27694|347
1600650900000|2020-09-21 01:15:00|27714.3|27709.5|27743.3|27738.5|27746.3|27741.5|27713.8|27709|201
1600651200000|2020-09-21 01:20:00|27742.8|27738|27766.8|27762|27782.8|27778|27738.3|27733.5|414
1600651500000|2020-09-21 01:25:00|27767.3|27762.5|27766.8|27762|27771.3|27766.5|27758.8|27754|145
1600651800000|2020-09-21 01:30:00|27767.3|27762.5|27756.8|27752|27780.8|27776|27755.3|27750.5|181
1600652100000|2020-09-21 01:35:00|27757.3|27752.5|27751.3|27746.5|27764.8|27760|27748.8|27744|155
1600652400000|2020-09-21 01:40:00|27750.3|27745.5|27748.3|27743.5|27760.8|27756|27745.3|27740.5|101
1600652700000|2020-09-21 01:45:00|27748.8|27744|27737.3|27732.5|27753.8|27749|27735.8|27731|91
1600653000000|2020-09-21 01:50:00|27738.3|27733.5|27709.8|27705|27738.3|27733.5|27694.3|27689.5|471
1600653300000|2020-09-21 01:55:00|27710.8|27706|27669.8|27665|27713.8|27709|27662.3|27657.5|651
1600653600000|2020-09-21 02:00:00|27670.3|27665.5|27688.8|27684|27691.8|27687|27662.8|27658|273
1600653900000|2020-09-21 02:05:00|27688.3|27683.5|27690.3|27685.5|27695.8|27691|27679.3|27674.5|212
1600654200000|2020-09-21 02:10:00|27690.8|27686|27683.3|27678.5|27703.8|27699|27679.8|27675|157
1600654500000|2020-09-21 02:15:00|27683.8|27679|27691.3|27686.5|27702.3|27697.5|27681.3|27676.5|117
1600654800000|2020-09-21 02:20:00|27690.8|27686|27691.3|27686.5|27704.8|27700|27678.3|27673.5|112
1600655100000|2020-09-21 02:25:00|27690.8|27686|27698.3|27693.5|27699.8|27695|27676.3|27671.5|125
1600655400000|2020-09-21 02:30:00|27698.8|27694|27720.3|27715.5|27729.8|27725|27696.8|27692|276
1600655700000|2020-09-21 02:35:00|27720.8|27716|27715.8|27711|27729.8|27725|27709.8|27705|135
1600656000000|2020-09-21 02:40:00|27715.3|27710.5|27723.3|27718.5|27724.8|27720|27705.8|27701|131
1600656300000|2020-09-21 02:45:00|27722.8|27718|27714.8|27710|27732.3|27727.5|27705.3|27700.5|128
1600656600000|2020-09-21 02:50:00|27713.8|27709|27735.3|27730.5|27736.3|27731.5|27711.8|27707|127
1600656900000|2020-09-21 02:55:00|27735.8|27731|27707.3|27702.5|27735.8|27731|27706.8|27702|121
1600657200000|2020-09-21 03:00:00|27706.8|27702|27675.3|27670.5|27711.8|27707|27665.8|27661|625
1600657500000|2020-09-21 03:05:00|27675.8|27671|27676.3|27671.5|27682.3|27677.5|27671.8|27667|98
1600657800000|2020-09-21 03:10:00|27674.3|27669.5|27682.8|27678|27685.8|27681|27668.8|27664|126
1600658100000|2020-09-21 03:15:00|27682.3|27677.5|27634.3|27629.5|27684.8|27680|27631.8|27627|364
1600658400000|2020-09-21 03:20:00|27634.8|27630|27654.3|27649.5|27657.3|27652.5|27633.8|27629|161
1600658700000|2020-09-21 03:25:00|27654.8|27650|27641.8|27637|27656.3|27651.5|27641.3|27636.5|105
1600659000000|2020-09-21 03:30:00|27642.3|27637.5|27655.8|27651|27657.8|27653|27635.3|27630.5|124
1600659300000|2020-09-21 03:35:00|27655.3|27650.5|27659.3|27654.5|27665.8|27661|27652.8|27648|211
1600659600000|2020-09-21 03:40:00|27659.8|27655|27643.3|27638.5|27659.8|27655|27641.8|27637|205
1600659900000|2020-09-21 03:45:00|27642.8|27638|27647.3|27642.5|27658.3|27653.5|27641.8|27637|111
1600660200000|2020-09-21 03:50:00|27646.8|27642|27661.3|27656.5|27663.8|27659|27641.8|27637|114
1600660500000|2020-09-21 03:55:00|27660.8|27656|27655.8|27651|27663.8|27659|27653.8|27649|60
1600660800000|2020-09-21 04:00:00|27656.3|27651.5|27656.3|27651.5|27665.8|27661|27652.8|27648|103
1600661100000|2020-09-21 04:05:00|27656.8|27652|27663.8|27659|27665.8|27661|27653.8|27649|113
1600661400000|2020-09-21 04:10:00|27663.3|27658.5|27659.8|27655|27665.3|27660.5|27658.8|27654|24
1600661700000|2020-09-21 04:15:00|27659.3|27654.5|27658.8|27654|27668.3|27663.5|27652.8|27648|109
1600662000000|2020-09-21 04:20:00|27658.3|27653.5|27657.8|27653|27663.3|27658.5|27655.8|27651|33
1600662300000|2020-09-21 04:25:00|27656.8|27652|27649.8|27645|27657.3|27652.5|27646.8|27642|66
1600662600000|2020-09-21 04:30:00|27650.3|27645.5|27657.3|27652.5|27658.3|27653.5|27645.3|27640.5|58
1600662900000|2020-09-21 04:35:00|27657.8|27653|27658.3|27653.5|27662.3|27657.5|27653.3|27648.5|63
1600663200000|2020-09-21 04:40:00|27657.8|27653|27659.8|27655|27662.8|27658|27654.3|27649.5|67
1600663500000|2020-09-21 04:45:00|27658.3|27653.5|27637.8|27633|27659.8|27655|27637.8|27633|98
1600663800000|2020-09-21 04:50:00|27638.3|27633.5|27620.3|27615.5|27641.8|27637|27614.3|27609.5|322
1600664100000|2020-09-21 04:55:00|27620.8|27616|27617.8|27613|27625.8|27621|27610.3|27605.5|93
1600664400000|2020-09-21 05:00:00|27617.3|27612.5|27622.3|27617.5|27628.3|27623.5|27611.8|27607|131
1600664700000|2020-09-21 05:05:00|27620.8|27616|27631.3|27626.5|27633.8|27629|27617.8|27613|119
1600665000000|2020-09-21 05:10:00|27630.8|27626|27622.3|27617.5|27633.8|27629|27619.8|27615|118
1600665300000|2020-09-21 05:15:00|27622.8|27618|27615.8|27611|27629.8|27625|27614.8|27610|77
1600665600000|2020-09-21 05:20:00|27615.3|27610.5|27588.8|27584|27622.3|27617.5|27586.3|27581.5|418
1600665900000|2020-09-21 05:25:00|27588.3|27583.5|27581.3|27576.5|27594.8|27590|27581.3|27576.5|174
1600666200000|2020-09-21 05:30:00|27580.8|27576|27547.8|27543|27586.8|27582|27541.3|27536.5|517
1600666500000|2020-09-21 05:35:00|27547.3|27542.5|27547.3|27542.5|27558.8|27554|27527.3|27522.5|357
1600666800000|2020-09-21 05:40:00|27547.8|27543|27555.8|27551|27564.8|27560|27543.8|27539|210
1600667100000|2020-09-21 05:45:00|27556.3|27551.5|27571.3|27566.5|27573.8|27569|27556.3|27551.5|267
1600667400000|2020-09-21 05:50:00|27571.8|27567|27572.8|27568|27575.3|27570.5|27565.8|27561|153
1600667700000|2020-09-21 05:55:00|27572.3|27567.5|27575.3|27570.5|27578.8|27574|27565.8|27561|155
1600668000000|2020-09-21 06:00:00|27574.7|27571.1|27570.7|27567.1|27585.7|27582.1|27561.2|27557.6|207
1600668300000|2020-09-21 06:05:00|27571.7|27568.1|27566.2|27562.6|27574.2|27570.6|27546.2|27542.6|259
1600668600000|2020-09-21 06:10:00|27566.7|27563.1|27576.7|27573.1|27580.2|27576.6|27565.2|27561.6|288
1600668900000|2020-09-21 06:15:00|27576.2|27572.6|27561.2|27557.6|27581.2|27577.6|27556.2|27552.6|225
1600669200000|2020-09-21 06:20:00|27561.7|27558.1|27540.7|27537.1|27563.2|27559.6|27537.2|27533.6|221
1600669500000|2020-09-21 06:25:00|27540.2|27536.6|27554.2|27550.6|27560.2|27556.6|27525.2|27521.6|380
1600669800000|2020-09-21 06:30:00|27553.7|27550.1|27558.2|27554.6|27568.7|27565.1|27552.2|27548.6|344
1600670100000|2020-09-21 06:35:00|27557.7|27554.1|27560.2|27556.6|27561.2|27557.6|27542.2|27538.6|171
1600670400000|2020-09-21 06:40:00|27559.7|27556.1|27565.7|27562.1|27569.2|27565.6|27554.2|27550.6|123
1600670700000|2020-09-21 06:45:00|27566.2|27562.6|27568.2|27564.6|27571.7|27568.1|27560.2|27556.6|156
1600671000000|2020-09-21 06:50:00|27568.7|27565.1|27571.2|27567.6|27585.2|27581.6|27565.2|27561.6|234
1600671300000|2020-09-21 06:55:00|27573.2|27569.6|27587.2|27583.6|27587.2|27583.6|27568.7|27565.1|201
1600671600000|2020-09-21 07:00:00|27586.2|27582.6|27556.2|27552.6|27606.2|27602.6|27545.2|27541.6|1156
1600671900000|2020-09-21 07:05:00|27555.7|27552.1|27545.2|27541.6|27565.2|27561.6|27542.2|27538.6|499
1600672200000|2020-09-21 07:10:00|27546.2|27542.6|27496.7|27493.1|27553.7|27550.1|27474.7|27471.1|1202
1600672500000|2020-09-21 07:15:00|27497.2|27493.6|27480.2|27476.6|27497.2|27493.6|27466.2|27462.6|947
1600672800000|2020-09-21 07:20:00|27481.2|27477.6|27417.7|27414.1|27483.2|27479.6|27412.2|27408.6|1054
1600673100000|2020-09-21 07:25:00|27418.2|27414.6|27436.7|27433.1|27437.2|27433.6|27400.2|27396.6|1404
1600673400000|2020-09-21 07:30:00|27436.2|27432.6|27382.2|27378.6|27439.2|27435.6|27367.2|27363.6|999
1600673700000|2020-09-21 07:35:00|27381.7|27378.1|27369.7|27366.1|27397.2|27393.6|27362.2|27358.6|866
1600674000000|2020-09-21 07:40:00|27369.2|27365.6|27395.7|27392.1|27403.2|27399.6|27358.2|27354.6|739
1600674300000|2020-09-21 07:45:00|27396.2|27392.6|27377.7|27374.1|27396.2|27392.6|27362.7|27359.1|841
1600674600000|2020-09-21 07:50:00|27377.2|27373.6|27326.7|27323.1|27379.7|27376.1|27282.2|27278.6|2121
1600674900000|2020-09-21 07:55:00|27326.2|27322.6|27364.2|27360.6|27366.2|27362.6|27325.2|27321.6|784
1600675200000|2020-09-21 08:00:00|27366.7|27363.1|27348.2|27344.6|27375.2|27371.6|27331.2|27327.6|673
1600675500000|2020-09-21 08:05:00|27348.7|27345.1|27318.2|27314.6|27359.2|27355.6|27315.2|27311.6|726
1600675800000|2020-09-21 08:10:00|27317.7|27314.1|27271.2|27267.6|27319.2|27315.6|27253.2|27249.6|995
1600676100000|2020-09-21 08:15:00|27270.2|27266.6|27245.7|27242.1|27291.7|27288.1|27239.7|27236.1|909
1600676400000|2020-09-21 08:20:00|27246.2|27242.6|27232.2|27228.6|27261.2|27257.6|27227.2|27223.6|850
1600676700000|2020-09-21 08:25:00|27231.7|27228.1|27246.2|27242.6|27254.2|27250.6|27196.7|27193.1|1120
1600677000000|2020-09-21 08:30:00|27247.2|27243.6|27221.7|27218.1|27248.2|27244.6|27203.2|27199.6|841
1600677300000|2020-09-21 08:35:00|27222.2|27218.6|27216.7|27213.1|27234.2|27230.6|27211.2|27207.6|657
1600677600000|2020-09-21 08:40:00|27214.7|27211.1|27135.2|27131.6|27221.7|27218.1|27135.2|27131.6|1216
1600677900000|2020-09-21 08:45:00|27134.7|27131.1|27098.2|27094.6|27141.2|27137.6|27081.7|27078.1|1729
1600678200000|2020-09-21 08:50:00|27098.7|27095.1|27121.2|27117.6|27122.7|27119.1|27073.7|27070.1|983
1600678500000|2020-09-21 08:55:00|27121.7|27118.1|27141.2|27137.6|27143.2|27139.6|27106.7|27103.1|766
1600678800000|2020-09-21 09:00:00|27140.2|27136.6|27152.2|27148.6|27157.2|27153.6|27122.2|27118.6|821
1600679100000|2020-09-21 09:05:00|27153.2|27149.6|27202.2|27198.6|27203.7|27200.1|27149.2|27145.6|875
1600679400000|2020-09-21 09:10:00|27206.2|27202.6|27258.2|27254.6|27261.2|27257.6|27201.2|27197.6|1531
1600679700000|2020-09-21 09:15:00|27258.7|27255.1|27279.7|27276.1|27279.7|27276.1|27251.2|27247.6|704
1600680000000|2020-09-21 09:20:00|27279.2|27275.6|27265.2|27261.6|27279.7|27276.1|27250.2|27246.6|758
1600680300000|2020-09-21 09:25:00|27265.7|27262.1|27224.7|27221.1|27272.2|27268.6|27204.2|27200.6|893
1600680600000|2020-09-21 09:30:00|27225.2|27221.6|27188.2|27184.6|27235.2|27231.6|27188.2|27184.6|591
1600680900000|2020-09-21 09:35:00|27187.7|27184.1|27160.7|27157.1|27206.2|27202.6|27152.2|27148.6|670
1600681200000|2020-09-21 09:40:00|27161.2|27157.6|27144.7|27141.1|27169.2|27165.6|27135.2|27131.6|522
1600681500000|2020-09-21 09:45:00|27144.2|27140.6|27147.2|27143.6|27149.2|27145.6|27113.7|27110.1|977
1600681800000|2020-09-21 09:50:00|27147.7|27144.1|27190.2|27186.6|27196.7|27193.1|27126.7|27123.1|797
1600682100000|2020-09-21 09:55:00|27190.7|27187.1|27166.2|27162.6|27192.7|27189.1|27156.7|27153.1|454
1600682400000|2020-09-21 10:00:00|27165.2|27161.6|27171.2|27167.6|27184.7|27181.1|27147.7|27144.1|495
1600682700000|2020-09-21 10:05:00|27171.7|27168.1|27181.7|27178.1|27187.2|27183.6|27156.7|27153.1|403
1600683000000|2020-09-21 10:10:00|27181.2|27177.6|27146.2|27142.6|27181.7|27178.1|27137.7|27134.1|436
1600683300000|2020-09-21 10:15:00|27144.2|27140.6|27147.7|27144.1|27157.2|27153.6|27131.2|27127.6|422
1600683600000|2020-09-21 10:20:00|27147.2|27143.6|27205.7|27202.1|27206.2|27202.6|27139.2|27135.6|734
1600683900000|2020-09-21 10:25:00|27206.2|27202.6|27185.7|27182.1|27206.2|27202.6|27182.7|27179.1|407
1600684200000|2020-09-21 10:30:00|27185.2|27181.6|27215.7|27212.1|27224.2|27220.6|27184.7|27181.1|663
1600684500000|2020-09-21 10:35:00|27216.2|27212.6|27212.2|27208.6|27227.7|27224.1|27207.7|27204.1|357
1600684800000|2020-09-21 10:40:00|27211.2|27207.6|27186.7|27183.1|27215.2|27211.6|27172.7|27169.1|504
1600685100000|2020-09-21 10:45:00|27186.2|27182.6|27179.2|27175.6|27192.7|27189.1|27170.2|27166.6|260
1600685400000|2020-09-21 10:50:00|27179.7|27176.1|27193.2|27189.6|27197.2|27193.6|27173.2|27169.6|485
1600685700000|2020-09-21 10:55:00|27192.7|27189.1|27202.7|27199.1|27203.2|27199.6|27189.2|27185.6|235
1600686000000|2020-09-21 11:00:00|27205.7|27202.1|27185.2|27181.6|27215.2|27211.6|27181.2|27177.6|366
1600686300000|2020-09-21 11:05:00|27185.7|27182.1|27179.2|27175.6|27202.7|27199.1|27174.2|27170.6|304
1600686600000|2020-09-21 11:10:00|27178.7|27175.1|27216.2|27212.6|27218.2|27214.6|27177.7|27174.1|288
1600686900000|2020-09-21 11:15:00|27215.7|27212.1|27193.7|27190.1|27218.2|27214.6|27190.2|27186.6|254
1600687200000|2020-09-21 11:20:00|27194.2|27190.6|27173.2|27169.6|27205.2|27201.6|27166.2|27162.6|503
1600687500000|2020-09-21 11:25:00|27172.7|27169.1|27158.2|27154.6|27174.2|27170.6|27154.2|27150.6|536
1600687800000|2020-09-21 11:30:00|27157.7|27154.1|27177.7|27174.1|27189.7|27186.1|27144.7|27141.1|598
1600688100000|2020-09-21 11:35:00|27176.2|27172.6|27183.2|27179.6|27194.7|27191.1|27168.2|27164.6|330
1600688400000|2020-09-21 11:40:00|27181.7|27178.1|27194.2|27190.6|27198.7|27195.1|27179.7|27176.1|336
1600688700000|2020-09-21 11:45:00|27194.7|27191.1|27206.2|27202.6|27211.2|27207.6|27185.2|27181.6|509
1600689000000|2020-09-21 11:50:00|27206.7|27203.1|27214.2|27210.6|27214.2|27210.6|27204.2|27200.6|288
1600689300000|2020-09-21 11:55:00|27213.7|27210.1|27223.7|27220.1|27227.7|27224.1|27212.2|27208.6|404
1600689600000|2020-09-21 12:00:00|27223.2|27219.6|27184.2|27180.6|27223.2|27219.6|27182.7|27179.1|616
1600689900000|2020-09-21 12:05:00|27185.2|27181.6|27135.2|27131.6|27189.2|27185.6|27131.7|27128.1|1051
1600690200000|2020-09-21 12:10:00|27134.7|27131.1|27154.7|27151.1|27162.7|27159.1|27130.2|27126.6|645
1600690500000|2020-09-21 12:15:00|27154.2|27150.6|27179.2|27175.6|27188.7|27185.1|27144.2|27140.6|682
1600690800000|2020-09-21 12:20:00|27179.7|27176.1|27128.7|27125.1|27180.7|27177.1|27128.2|27124.6|755
1600691100000|2020-09-21 12:25:00|27128.2|27124.6|27108.7|27105.1|27149.2|27145.6|27096.7|27093.1|1136
1600691400000|2020-09-21 12:30:00|27109.2|27105.6|27096.2|27092.6|27120.2|27116.6|27092.2|27088.6|831
1600691700000|2020-09-21 12:35:00|27097.7|27094.1|27097.2|27093.6|27108.2|27104.6|27077.7|27074.1|923
1600692000000|2020-09-21 12:40:00|27096.7|27093.1|27064.2|27060.6|27103.2|27099.6|27059.7|27056.1|838
1600692300000|2020-09-21 12:45:00|27065.2|27061.6|27078.2|27074.6|27079.7|27076.1|27060.7|27057.1|572
1600692600000|2020-09-21 12:50:00|27076.2|27072.6|27129.2|27125.6|27129.7|27126.1|27076.2|27072.6|1000
1600692900000|2020-09-21 12:55:00|27128.7|27125.1|27142.2|27138.6|27154.2|27150.6|27126.2|27122.6|819
1600693200000|2020-09-21 13:00:00|27143.2|27139.6|27164.2|27160.6|27168.7|27165.1|27125.7|27122.1|737
1600693500000|2020-09-21 13:05:00|27164.7|27161.1|27113.2|27109.6|27166.7|27163.1|27110.7|27107.1|791
1600693800000|2020-09-21 13:10:00|27112.7|27109.1|27169.2|27165.6|27173.2|27169.6|27104.2|27100.6|897
1600694100000|2020-09-21 13:15:00|27169.7|27166.1|27157.2|27153.6|27178.2|27174.6|27152.2|27148.6|774
1600694400000|2020-09-21 13:20:00|27157.7|27154.1|27144.2|27140.6|27161.7|27158.1|27139.2|27135.6|661
1600694700000|2020-09-21 13:25:00|27143.7|27140.1|27163.2|27159.6|27166.2|27162.6|27125.2|27121.6|1417
1600695000000|2020-09-21 13:30:00|27162.6|27160.2|27124.6|27122.2|27218.6|27216.2|27115.6|27113.2|9216
1600695300000|2020-09-21 13:35:00|27125.1|27122.7|27030.6|27028.2|27133.6|27131.2|27005.6|27003.2|6840
1600695600000|2020-09-21 13:40:00|27028.6|27026.2|27039.6|27037.2|27058.1|27055.7|26987.6|26985.2|4307
1600695900000|2020-09-21 13:45:00|27039.1|27036.7|27066.6|27064.2|27075.6|27073.2|27002.1|26999.7|4421
1600696200000|2020-09-21 13:50:00|27067.1|27064.7|27075.1|27072.7|27085.1|27082.7|27020.6|27018.2|3685
1600696500000|2020-09-21 13:55:00|27075.6|27073.2|27099.6|27097.2|27118.6|27116.2|27005.6|27003.2|3470
1600696800000|2020-09-21 14:00:00|27101.6|27099.2|26991.6|26989.2|27123.1|27120.7|26951.6|26949.2|5043
1600697100000|2020-09-21 14:05:00|26990.6|26988.2|26994.1|26991.7|27011.6|27009.2|26937.6|26935.2|2814
1600697400000|2020-09-21 14:10:00|26994.6|26992.2|26965.1|26962.7|27030.1|27027.7|26962.6|26960.2|2030
1600697700000|2020-09-21 14:15:00|26964.1|26961.7|26917|26914.6|26972.1|26969.7|26912.5|26910.1|3291
1600698000000|2020-09-21 14:20:00|26918|26915.6|26897.5|26895.1|26927.5|26925.1|26865|26862.6|3117
1600698300000|2020-09-21 14:25:00|26896.5|26894.1|26886.1|26883.7|26899.5|26897.1|26861|26858.6|2607
1600698600000|2020-09-21 14:30:00|26885.6|26883.2|26839.1|26836.7|26890.1|26887.7|26819.6|26817.2|3810
1600698900000|2020-09-21 14:35:00|26839.6|26837.2|26795.1|26792.7|26842.6|26840.2|26791.6|26789.2|3503
1600699200000|2020-09-21 14:40:00|26792.6|26790.2|26800.1|26797.7|26839.6|26837.2|26767.6|26765.2|3916
1600699500000|2020-09-21 14:45:00|26799.1|26796.7|26857.1|26854.7|26864.1|26861.7|26789.1|26786.7|2827
1600699800000|2020-09-21 14:50:00|26856.1|26853.7|26863.6|26861.2|26868.1|26865.7|26803.6|26801.2|3006
1600700100000|2020-09-21 14:55:00|26864.1|26861.7|26827.1|26824.7|26865.1|26862.7|26827.1|26824.7|1726
1600700400000|2020-09-21 15:00:00|26828.1|26825.7|26887.6|26885.2|26897.6|26895.2|26813.1|26810.7|2246
1600700700000|2020-09-21 15:05:00|26887.1|26884.7|26901.1|26898.7|26903.6|26901.2|26882.1|26879.7|1527
1600701000000|2020-09-21 15:10:00|26900.1|26897.7|26819.1|26816.7|26910.6|26908.2|26819.1|26816.7|2174
1600701300000|2020-09-21 15:15:00|26818.6|26816.2|26748.6|26746.2|26825.6|26823.2|26730.1|26727.7|3404
1600701600000|2020-09-21 15:20:00|26749.1|26746.7|26745.1|26742.7|26766.1|26763.7|26730.6|26728.2|2129
1600701900000|2020-09-21 15:25:00|26744.6|26742.2|26745.6|26743.2|26767.6|26765.2|26711.1|26708.7|2545
1600702200000|2020-09-21 15:30:00|26744.1|26741.7|26727.6|26725.2|26777.1|26774.7|26713.1|26710.7|1970
1600702500000|2020-09-21 15:35:00|26726.6|26724.2|26745.6|26743.2|26780.1|26777.7|26711.6|26709.2|2294
1600702800000|2020-09-21 15:40:00|26746.1|26743.7|26761.1|26758.7|26805.1|26802.7|26727.6|26725.2|2076
1600703100000|2020-09-21 15:45:00|26760.6|26758.2|26823.1|26820.7|26836.1|26833.7|26758.6|26756.2|2105
1600703400000|2020-09-21 15:50:00|26822.6|26820.2|26848.1|26845.7|26855.6|26853.2|26817.1|26814.7|1551
1600703700000|2020-09-21 15:55:00|26848.6|26846.2|26842.1|26839.7|26859.1|26856.7|26825.1|26822.7|1554
1600704000000|2020-09-21 16:00:00|26841.1|26838.7|26903.1|26900.7|26905.1|26902.7|26835.1|26832.7|1739
1600704300000|2020-09-21 16:05:00|26902.6|26900.2|26904.1|26901.7|26923.6|26921.2|26890.6|26888.2|2011
1600704600000|2020-09-21 16:10:00|26904.6|26902.2|26868.1|26865.7|26906.6|26904.2|26862.1|26859.7|1810
1600704900000|2020-09-21 16:15:00|26868.6|26866.2|26883.1|26880.7|26892.1|26889.7|26844.1|26841.7|1652
1600705200000|2020-09-21 16:20:00|26884.1|26881.7|26870.1|26867.7|26899.1|26896.7|26850.1|26847.7|1252
1600705500000|2020-09-21 16:25:00|26869.6|26867.2|26896.1|26893.7|26910.6|26908.2|26866.6|26864.2|1121
1600705800000|2020-09-21 16:30:00|26895.1|26892.7|26853.1|26850.7|26896.1|26893.7|26842.1|26839.7|1355
1600706100000|2020-09-21 16:35:00|26853.6|26851.2|26888.1|26885.7|26906.1|26903.7|26853.6|26851.2|931
1600706400000|2020-09-21 16:40:00|26888.6|26886.2|26885.1|26882.7|26932.1|26929.7|26879.6|26877.2|2203
1600706700000|2020-09-21 16:45:00|26882.1|26879.7|26862.6|26860.2|26899.1|26896.7|26841.1|26838.7|1234
1600707000000|2020-09-21 16:50:00|26863.1|26860.7|26845.1|26842.7|26864.1|26861.7|26831.6|26829.2|1733
1600707300000|2020-09-21 16:55:00|26844.6|26842.2|26848.1|26845.7|26862.1|26859.7|26816.1|26813.7|1545
1600707600000|2020-09-21 17:00:00|26848.6|26846.2|26841.7|26839.3|26861.6|26859.2|26795.6|26793.2|1571
1600707900000|2020-09-21 17:05:00|26841.2|26838.8|26851.7|26849.3|26857.2|26854.8|26819.7|26817.3|1366
1600708200000|2020-09-21 17:10:00|26852.2|26849.8|26882.7|26880.3|26886.7|26884.3|26837.7|26835.3|1378
1600708500000|2020-09-21 17:15:00|26881.7|26879.3|26886.2|26883.8|26906.7|26904.3|26876.2|26873.8|2326
1600708800000|2020-09-21 17:20:00|26886.7|26884.3|26930.7|26928.3|26934.7|26932.3|26882.7|26880.3|1588
1600709100000|2020-09-21 17:25:00|26931.2|26928.8|26938.7|26936.3|26941.7|26939.3|26920.2|26917.8|1422
1600709400000|2020-09-21 17:30:00|26938.2|26935.8|26933.7|26931.3|26964.7|26962.3|26922.7|26920.3|2012
1600709700000|2020-09-21 17:35:00|26931.7|26929.3|26946.7|26944.3|26954.2|26951.8|26923.2|26920.8|1143
1600710000000|2020-09-21 17:40:00|26947.2|26944.8|26906.7|26904.3|26953.7|26951.3|26906.7|26904.3|1262
1600710300000|2020-09-21 17:45:00|26905.2|26902.8|26904.7|26902.3|26927.2|26924.8|26892.7|26890.3|1654
1600710600000|2020-09-21 17:50:00|26904.2|26901.8|26875.7|26873.3|26920.2|26917.8|26875.7|26873.3|1365
1600710900000|2020-09-21 17:55:00|26874.7|26872.3|26887.7|26885.3|26900.7|26898.3|26853.2|26850.8|1608
1600711200000|2020-09-21 18:00:00|26888.2|26885.8|26887.7|26885.3|26898.7|26896.3|26862.7|26860.3|1791
1600711500000|2020-09-21 18:05:00|26887.2|26884.8|26862.7|26860.3|26887.2|26884.8|26837.7|26835.3|1871
1600711800000|2020-09-21 18:10:00|26863.2|26860.8|26853.7|26851.3|26873.2|26870.8|26831.7|26829.3|1319
1600712100000|2020-09-21 18:15:00|26854.2|26851.8|26837.7|26835.3|26874.7|26872.3|26824.2|26821.8|1422
1600712400000|2020-09-21 18:20:00|26837.2|26834.8|26871.2|26868.8|26885.2|26882.8|26837.2|26834.8|1227
1600712700000|2020-09-21 18:25:00|26870.7|26868.3|26867.7|26865.3|26894.7|26892.3|26860.7|26858.3|1421
1600713000000|2020-09-21 18:30:00|26867.2|26864.8|26818.7|26816.3|26867.2|26864.8|26806.7|26804.3|2157
1600713300000|2020-09-21 18:35:00|26819.2|26816.8|26817.7|26815.3|26827.2|26824.8|26802.7|26800.3|993
1600713600000|2020-09-21 18:40:00|26817.2|26814.8|26800.7|26798.3|26831.7|26829.3|26795.7|26793.3|1368
1600713900000|2020-09-21 18:45:00|26799.7|26797.3|26804.7|26802.3|26813.7|26811.3|26791.2|26788.8|1095
1600714200000|2020-09-21 18:50:00|26805.2|26802.8|26857.7|26855.3|26858.7|26856.3|26802.2|26799.8|1291
1600714500000|2020-09-21 18:55:00|26857.2|26854.8|26893.7|26891.3|26904.7|26902.3|26852.7|26850.3|1428
1600714800000|2020-09-21 19:00:00|26892.7|26890.3|26964.2|26961.8|26964.2|26961.8|26882.7|26880.3|2047
1600715100000|2020-09-21 19:05:00|26963.7|26961.3|26968.7|26966.3|26972.7|26970.3|26948.2|26945.8|1200
1600715400000|2020-09-21 19:10:00|26969.2|26966.8|26987.2|26984.8|26997.2|26994.8|26963.7|26961.3|1338
1600715700000|2020-09-21 19:15:00|26990.7|26988.3|27005.2|27002.8|27021.2|27018.8|26978.7|26976.3|2191
1600716000000|2020-09-21 19:20:00|27003.4|27001|27050.9|27048.5|27051.9|27049.5|26985.4|26983|2117
1600716300000|2020-09-21 19:25:00|27051.4|27049|27017.4|27015|27052.9|27050.5|27012.9|27010.5|1870
1600716600000|2020-09-21 19:30:00|27017.9|27015.5|26993.9|26991.5|27033.9|27031.5|26971.4|26969|1863
1600716900000|2020-09-21 19:35:00|26993.4|26991|27032.9|27030.5|27060.9|27058.5|26991.9|26989.5|1706
1600717200000|2020-09-21 19:40:00|27033.9|27031.5|27026.4|27024|27045.9|27043.5|26992.9|26990.5|2051
1600717500000|2020-09-21 19:45:00|27031.4|27029|27008.4|27006|27046.9|27044.5|27004.4|27002|1638
1600717800000|2020-09-21 19:50:00|27011.9|27009.5|27061.9|27059.5|27083.4|27081|27010.9|27008.5|3461
1600718100000|2020-09-21 19:55:00|27061.4|27059|27149.4|27147|27153.4|27151|27059.9|27057.5|3644
1600718400000|2020-09-21 20:00:00|27150.6|27145.8|27178.1|27173.3|27192.1|27187.3|27145.1|27140.3|2304
1600718700000|2020-09-21 20:05:00|27178.6|27173.8|27166.1|27161.3|27200.1|27195.3|27164.1|27159.3|1015
1600719000000|2020-09-21 20:10:00|27166.6|27161.8|27189.3|27179.5|27193.1|27188.3|27161.6|27156.8|781
1600719300000|2020-09-21 20:15:00|27189.2|27179.4|27192.3|27182.5|27197.4|27187.6|27187.5|27177.7|1
1600719600000|2020-09-21 20:20:00|27192.2|27182.4|27175.7|27165.9|27192.2|27182.4|27173.5|27163.7|0
1600719900000|2020-09-21 20:25:00|27176|27166.2|27173|27163.2|27178.1|27168.3|27169.1|27159.3|0
1600720200000|2020-09-21 20:30:00|27183.1|27178.3|27211.1|27206.3|27213.1|27208.3|27182.1|27177.3|341
1600720500000|2020-09-21 20:35:00|27214.1|27209.3|27205.1|27200.3|27216.1|27211.3|27200.1|27195.3|223
1600720800000|2020-09-21 20:40:00|27206.1|27201.3|27204.1|27199.3|27210.1|27205.3|27201.1|27196.3|83
1600721100000|2020-09-21 20:45:00|27203.1|27198.3|27206.1|27201.3|27211.1|27206.3|27200.1|27195.3|126
1600721400000|2020-09-21 20:50:00|27207.1|27202.3|27197.1|27192.3|27207.1|27202.3|27193.1|27188.3|85
1600721700000|2020-09-21 20:55:00|27196.1|27191.3|27167.7|27157.9|27198.1|27193.3|27160.1|27155.3|197
1600722000000|2020-09-21 21:00:00|27169.5|27159.7|27163.1|27153.3|27181.5|27171.7|27147.5|27137.7|0
1600722300000|2020-09-21 21:05:00|27163.2|27153.4|27154.3|27144.5|27164|27154.2|27153.5|27143.7|0
1600722600000|2020-09-21 21:10:00|27154.2|27144.4|27156.1|27146.3|27157|27147.2|27154.2|27144.4|0
1600722900000|2020-09-21 21:15:00|27156.2|27146.4|27158.4|27148.6|27158.4|27148.6|27155.3|27145.5|0
1600723200000|2020-09-21 21:20:00|27158.5|27148.7|27161.5|27151.7|27161.5|27151.7|27157.8|27148|0
1600723500000|2020-09-21 21:25:00|27161.6|27151.8|27149.9|27140.1|27161.7|27151.9|27148.6|27138.8|0
1600723800000|2020-09-21 21:30:00|27148.7|27138.9|27143.7|27133.9|27149.1|27139.3|27143.2|27133.4|0
1600724100000|2020-09-21 21:35:00|27140.4|27130.6|27142.4|27132.6|27143.1|27133.3|27140.4|27130.6|0
1600724400000|2020-09-21 21:40:00|27142.7|27132.9|27144.2|27134.4|27144.2|27134.4|27140.8|27131|0
1600724700000|2020-09-21 21:45:00|27144.1|27134.3|27147.4|27137.6|27147.4|27137.6|27143.8|27134|0
1600725000000|2020-09-21 21:50:00|27152.6|27142.8|27151.3|27141.5|27154.7|27144.9|27149.5|27139.7|0
1600725300000|2020-09-21 21:55:00|27149.5|27139.7|27154.3|27144.5|27155.2|27145.4|27149.5|27139.7|0
1600725600000|2020-09-21 22:00:00|27151.1|27146.3|27181.6|27176.8|27183.6|27178.8|27135.6|27130.8|378
1600725900000|2020-09-21 22:05:00|27182.1|27177.3|27182.6|27177.8|27183.1|27178.3|27167.1|27162.3|105
1600726200000|2020-09-21 22:10:00|27183.1|27178.3|27168.1|27163.3|27183.6|27178.8|27162.6|27157.8|84
1600726500000|2020-09-21 22:15:00|27168.6|27163.8|27166.6|27161.8|27171.6|27166.8|27159.6|27154.8|106
1600726800000|2020-09-21 22:20:00|27169.1|27164.3|27174.1|27169.3|27188.6|27183.8|27169.1|27164.3|132
1600727100000|2020-09-21 22:25:00|27173.6|27168.8|27168.6|27163.8|27175.6|27170.8|27164.6|27159.8|58
1600727400000|2020-09-21 22:30:00|27168.1|27163.3|27168.6|27163.8|27170.1|27165.3|27159.6|27154.8|54
1600727700000|2020-09-21 22:35:00|27169.1|27164.3|27173.1|27168.3|27178.1|27173.3|27169.1|27164.3|50
1600728000000|2020-09-21 22:40:00|27172.6|27167.8|27180.1|27175.3|27185.6|27180.8|27172.6|27167.8|46
1600728300000|2020-09-21 22:45:00|27180.6|27175.8|27178.6|27173.8|27186.1|27181.3|27173.6|27168.8|57
1600728600000|2020-09-21 22:50:00|27178.1|27173.3|27190.6|27185.8|27193.6|27188.8|27166.1|27161.3|78
1600728900000|2020-09-21 22:55:00|27191.1|27186.3|27185.6|27180.8|27192.6|27187.8|27183.6|27178.8|37
1600729200000|2020-09-21 23:00:00|27186.1|27181.3|27175.6|27170.8|27186.6|27181.8|27168.6|27163.8|216
1600729500000|2020-09-21 23:05:00|27176.6|27171.8|27174.6|27169.8|27177.1|27172.3|27167.1|27162.3|67
1600729800000|2020-09-21 23:10:00|27175.1|27170.3|27171.6|27166.8|27176.6|27171.8|27168.6|27163.8|69
1600730100000|2020-09-21 23:15:00|27170.6|27165.8|27179.6|27174.8|27188.6|27183.8|27169.6|27164.8|264
1600730400000|2020-09-21 23:20:00|27180.6|27175.8|27173.6|27168.8|27187.1|27182.3|27173.1|27168.3|73
1600730700000|2020-09-21 23:25:00|27175.6|27170.8|27191.1|27186.3|27191.6|27186.8|27174.6|27169.8|87
1600731000000|2020-09-21 23:30:00|27188.6|27183.8|27206.1|27201.3|27213.1|27208.3|27184.6|27179.8|211
1600731300000|2020-09-21 23:35:00|27205.6|27200.8|27225.6|27220.8|27225.6|27220.8|27202.1|27197.3|231
1600731600000|2020-09-21 23:40:00|27226.1|27221.3|27210.6|27205.8|27226.1|27221.3|27208.6|27203.8|266
1600731900000|2020-09-21 23:45:00|27210.1|27205.3|27208.1|27203.3|27213.6|27208.8|27205.6|27200.8|130
1600732200000|2020-09-21 23:50:00|27208.6|27203.8|27222.1|27217.3|27224.1|27219.3|27200.1|27195.3|217
1600732500000|2020-09-21 23:55:00|27222.6|27217.8|27242.1|27237.3|27246.6|27241.8|27219.1|27214.3|401
1600732800000|2020-09-22 00:00:00|27242.6|27237.8|27243.1|27238.3|27251.1|27246.3|27226.1|27221.3|247
1600733100000|2020-09-22 00:05:00|27243.6|27238.8|27276.1|27271.3|27280.1|27275.3|27235.1|27230.3|518
1600733400000|2020-09-22 00:10:00|27278.1|27273.3|27289.6|27284.8|27297.1|27292.3|27275.1|27270.3|371
1600733700000|2020-09-22 00:15:00|27289.1|27284.3|27280.6|27275.8|27289.1|27284.3|27272.6|27267.8|267
1600734000000|2020-09-22 00:20:00|27280.1|27275.3|27273.1|27268.3|27280.1|27275.3|27269.1|27264.3|212
1600734300000|2020-09-22 00:25:00|27272.6|27267.8|27280.1|27275.3|27281.1|27276.3|27270.6|27265.8|119
1600734600000|2020-09-22 00:30:00|27280.6|27275.8|27236.6|27231.8|27281.6|27276.8|27235.6|27230.8|405
1600734900000|2020-09-22 00:35:00|27236.1|27231.3|27230.1|27225.3|27237.1|27232.3|27214.1|27209.3|349
1600735200000|2020-09-22 00:40:00|27230.6|27225.8|27219.6|27214.8|27232.1|27227.3|27216.1|27211.3|181
1600735500000|2020-09-22 00:45:00|27219.1|27214.3|27219.6|27214.8|27224.6|27219.8|27205.1|27200.3|346
1600735800000|2020-09-22 00:50:00|27220.1|27215.3|27241.6|27236.8|27245.1|27240.3|27219.1|27214.3|354
1600736100000|2020-09-22 00:55:00|27242.1|27237.3|27239.6|27234.8|27249.6|27244.8|27236.6|27231.8|176
1600736400000|2020-09-22 01:00:00|27240.1|27235.3|27235.1|27230.3|27243.6|27238.8|27209.1|27204.3|337
1600736700000|2020-09-22 01:05:00|27234.6|27229.8|27222.6|27217.8|27234.6|27229.8|27214.1|27209.3|126
1600737000000|2020-09-22 01:10:00|27222.1|27217.3|27217.1|27212.3|27229.1|27224.3|27205.1|27200.3|370
1600737300000|2020-09-22 01:15:00|27214.6|27209.8|27158.1|27153.3|27219.6|27214.8|27153.6|27148.8|633
1600737600000|2020-09-22 01:20:00|27157.6|27152.8|27127.6|27122.8|27162.1|27157.3|27117.1|27112.3|724
1600737900000|2020-09-22 01:25:00|27128.1|27123.3|27154.6|27149.8|27165.6|27160.8|27123.1|27118.3|338
1600738200000|2020-09-22 01:30:00|27151.1|27146.3|27163.1|27158.3|27167.1|27162.3|27132.1|27127.3|355
1600738500000|2020-09-22 01:35:00|27163.6|27158.8|27199.1|27194.3|27202.1|27197.3|27160.6|27155.8|536
1600738800000|2020-09-22 01:40:00|27198.6|27193.8|27184.1|27179.3|27199.1|27194.3|27175.1|27170.3|211
1600739100000|2020-09-22 01:45:00|27184.6|27179.8|27176.1|27171.3|27189.1|27184.3|27165.1|27160.3|183
1600739400000|2020-09-22 01:50:00|27175.6|27170.8|27160.6|27155.8|27179.1|27174.3|27149.1|27144.3|259
1600739700000|2020-09-22 01:55:00|27160.1|27155.3|27151.1|27146.3|27168.1|27163.3|27149.6|27144.8|217
1600740000000|2020-09-22 02:00:00|27150.6|27145.8|27165.6|27160.8|27173.6|27168.8|27143.1|27138.3|443
1600740300000|2020-09-22 02:05:00|27165.1|27160.3|27181.6|27176.8|27185.1|27180.3|27163.1|27158.3|369
1600740600000|2020-09-22 02:10:00|27182.1|27177.3|27133.1|27128.3|27183.1|27178.3|27131.1|27126.3|298
1600740900000|2020-09-22 02:15:00|27133.6|27128.8|27109.6|27104.8|27138.1|27133.3|27107.6|27102.8|320
1600741200000|2020-09-22 02:20:00|27110.1|27105.3|27117.1|27112.3|27120.1|27115.3|27106.6|27101.8|277
1600741500000|2020-09-22 02:25:00|27118.1|27113.3|27114.6|27109.8|27129.6|27124.8|27114.1|27109.3|292
1600741800000|2020-09-22 02:30:00|27114.1|27109.3|27127.1|27122.3|27138.6|27133.8|27113.6|27108.8|309
1600742100000|2020-09-22 02:35:00|27128.1|27123.3|27126.1|27121.3|27131.1|27126.3|27115.6|27110.8|135
1600742400000|2020-09-22 02:40:00|27126.6|27121.8|27140.1|27135.3|27143.6|27138.8|27116.1|27111.3|321
1600742700000|2020-09-22 02:45:00|27139.6|27134.8|27144.6|27139.8|27152.1|27147.3|27131.6|27126.8|316
1600743000000|2020-09-22 02:50:00|27145.1|27140.3|27127.6|27122.8|27150.1|27145.3|27126.1|27121.3|169
1600743300000|2020-09-22 02:55:00|27128.1|27123.3|27145.1|27140.3|27148.1|27143.3|27128.1|27123.3|141
1600743600000|2020-09-22 03:00:00|27145.6|27140.8|27144.1|27139.3|27154.1|27149.3|27136.1|27131.3|210
1600743900000|2020-09-22 03:05:00|27144.6|27139.8|27161.6|27156.8|27166.1|27161.3|27144.6|27139.8|350
1600744200000|2020-09-22 03:10:00|27162.1|27157.3|27165.1|27160.3|27165.6|27160.8|27150.6|27145.8|120
1600744500000|2020-09-22 03:15:00|27165.6|27160.8|27186.1|27181.3|27187.6|27182.8|27161.1|27156.3|251
1600744800000|2020-09-22 03:20:00|27186.6|27181.8|27188.1|27183.3|27197.1|27192.3|27180.6|27175.8|139
1600745100000|2020-09-22 03:25:00|27188.6|27183.8|27187.1|27182.3|27194.1|27189.3|27182.6|27177.8|78
1600745400000|2020-09-22 03:30:00|27187.6|27182.8|27165.1|27160.3|27187.6|27182.8|27165.1|27160.3|182
1600745700000|2020-09-22 03:35:00|27165.6|27160.8|27191.6|27186.8|27193.1|27188.3|27165.1|27160.3|152
1600746000000|2020-09-22 03:40:00|27192.1|27187.3|27180.1|27175.3|27196.1|27191.3|27178.1|27173.3|122
1600746300000|2020-09-22 03:45:00|27181.6|27176.8|27172.1|27167.3|27183.1|27178.3|27168.1|27163.3|106
1600746600000|2020-09-22 03:50:00|27171.6|27166.8|27162.6|27157.8|27173.1|27168.3|27161.1|27156.3|114
1600746900000|2020-09-22 03:55:00|27164.1|27159.3|27155.1|27150.3|27172.1|27167.3|27154.6|27149.8|116
1600747200000|2020-09-22 04:00:00|27155.6|27150.8|27146.1|27141.3|27155.6|27150.8|27131.6|27126.8|294
1600747500000|2020-09-22 04:05:00|27146.6|27141.8|27152.1|27147.3|27155.1|27150.3|27144.1|27139.3|110
1600747800000|2020-09-22 04:10:00|27151.6|27146.8|27153.1|27148.3|27159.1|27154.3|27143.1|27138.3|91
1600748100000|2020-09-22 04:15:00|27152.1|27147.3|27149.1|27144.3|27154.6|27149.8|27141.1|27136.3|106
1600748400000|2020-09-22 04:20:00|27149.6|27144.8|27148.1|27143.3|27153.1|27148.3|27137.6|27132.8|119
1600748700000|2020-09-22 04:25:00|27148.6|27143.8|27137.1|27132.3|27149.6|27144.8|27131.1|27126.3|106
1600749000000|2020-09-22 04:30:00|27136.6|27131.8|27163.6|27158.8|27167.1|27162.3|27134.1|27129.3|141
1600749300000|2020-09-22 04:35:00|27164.1|27159.3|27159.1|27154.3|27170.1|27165.3|27158.1|27153.3|81
1600749600000|2020-09-22 04:40:00|27158.1|27153.3|27166.6|27161.8|27169.6|27164.8|27155.6|27150.8|79
1600749900000|2020-09-22 04:45:00|27166.1|27161.3|27165.1|27160.3|27169.1|27164.3|27159.6|27154.8|50
1600750200000|2020-09-22 04:50:00|27164.6|27159.8|27170.1|27165.3|27172.1|27167.3|27152.1|27147.3|54
1600750500000|2020-09-22 04:55:00|27169.6|27164.8|27170.1|27165.3|27171.1|27166.3|27159.6|27154.8|92
1600750800000|2020-09-22 05:00:00|27169.6|27164.8|27142.1|27137.3|27172.1|27167.3|27137.1|27132.3|307
1600751100000|2020-09-22 05:05:00|27142.6|27137.8|27132.1|27127.3|27147.1|27142.3|27131.1|27126.3|129
1600751400000|2020-09-22 05:10:00|27131.6|27126.8|27139.1|27134.3|27143.1|27138.3|27126.1|27121.3|123
1600751700000|2020-09-22 05:15:00|27138.1|27133.3|27116.1|27111.3|27139.1|27134.3|27114.6|27109.8|331
1600752000000|2020-09-22 05:20:00|27115.6|27110.8|27109.1|27104.3|27124.6|27119.8|27103.1|27098.3|342
1600752300000|2020-09-22 05:25:00|27109.6|27104.8|27113.6|27108.8|27119.6|27114.8|27105.1|27100.3|159
1600752600000|2020-09-22 05:30:00|27114.1|27109.3|27116.1|27111.3|27119.6|27114.8|27105.1|27100.3|121
1600752900000|2020-09-22 05:35:00|27115.6|27110.8|27096.6|27091.8|27118.6|27113.8|27095.6|27090.8|265
1600753200000|2020-09-22 05:40:00|27097.1|27092.3|27082.1|27077.3|27111.1|27106.3|27078.1|27073.3|464
1600753500000|2020-09-22 05:45:00|27082.6|27077.8|27070.1|27065.3|27087.1|27082.3|27069.1|27064.3|322
1600753800000|2020-09-22 05:50:00|27071.1|27066.3|27081.1|27076.3|27083.6|27078.8|27066.1|27061.3|297
1600754100000|2020-09-22 05:55:00|27080.6|27075.8|27076.1|27071.3|27083.1|27078.3|27069.6|27064.8|154
1600754400000|2020-09-22 06:00:00|27075.5|27071.9|27136.5|27132.9|27146.5|27142.9|27075.5|27071.9|663
1600754700000|2020-09-22 06:05:00|27136|27132.4|27115.5|27111.9|27143|27139.4|27115.5|27111.9|285
1600755000000|2020-09-22 06:10:00|27114.5|27110.9|27138.5|27134.9|27142.5|27138.9|27108.5|27104.9|278
1600755300000|2020-09-22 06:15:00|27139|27135.4|27089|27085.4|27142.5|27138.9|27085.5|27081.9|489
1600755600000|2020-09-22 06:20:00|27089.5|27085.9|27069|27065.4|27089.5|27085.9|27063|27059.4|448
1600755900000|2020-09-22 06:25:00|27068|27064.4|27089|27085.4|27122.5|27118.9|27066.5|27062.9|602
1600756200000|2020-09-22 06:30:00|27090|27086.4|27097.5|27093.9|27109.5|27105.9|27073|27069.4|386
1600756500000|2020-09-22 06:35:00|27097|27093.4|27075.5|27071.9|27112|27108.4|27073|27069.4|409
1600756800000|2020-09-22 06:40:00|27075|27071.4|27072.5|27068.9|27093|27089.4|27065.5|27061.9|305
1600757100000|2020-09-22 06:45:00|27073|27069.4|27083|27079.4|27092.5|27088.9|27069.5|27065.9|210
1600757400000|2020-09-22 06:50:00|27083.5|27079.9|27067.5|27063.9|27091.5|27087.9|27064|27060.4|333
1600757700000|2020-09-22 06:55:00|27067|27063.4|27102|27098.4|27108|27104.4|27061.5|27057.9|444
1600758000000|2020-09-22 07:00:00|27101.5|27097.9|27119.5|27115.9|27126.5|27122.9|27087|27083.4|879
1600758300000|2020-09-22 07:05:00|27119|27115.4|27099|27095.4|27126.5|27122.9|27091.5|27087.9|581
1600758600000|2020-09-22 07:10:00|27099.5|27095.9|27060.5|27056.9|27102.5|27098.9|27045|27041.4|1080
1600758900000|2020-09-22 07:15:00|27061.5|27057.9|27056.5|27052.9|27080.5|27076.9|27031.5|27027.9|898
1600759200000|2020-09-22 07:20:00|27055.5|27051.9|27083|27079.4|27094.5|27090.9|27049|27045.4|745
1600759500000|2020-09-22 07:25:00|27082.5|27078.9|27082|27078.4|27093|27089.4|27052|27048.4|681
1600759800000|2020-09-22 07:30:00|27082.5|27078.9|27066.5|27062.9|27117.5|27113.9|27060.5|27056.9|835
1600760100000|2020-09-22 07:35:00|27066|27062.4|27081.5|27077.9|27091.5|27087.9|27051|27047.4|727
1600760400000|2020-09-22 07:40:00|27081|27077.4|27065|27061.4|27100|27096.4|27060.5|27056.9|474
1600760700000|2020-09-22 07:45:00|27065.5|27061.9|27092.5|27088.9|27102|27098.4|27065.5|27061.9|470
1600761000000|2020-09-22 07:50:00|27090.5|27086.9|27101.5|27097.9|27111.5|27107.9|27087|27083.4|399
1600761300000|2020-09-22 07:55:00|27101|27097.4|27119|27115.4|27123|27119.4|27099.5|27095.9|507
1600761600000|2020-09-22 08:00:00|27120|27116.4|27135|27131.4|27161.5|27157.9|27113.5|27109.9|963
1600761900000|2020-09-22 08:05:00|27134.5|27130.9|27144|27140.4|27161.5|27157.9|27130.5|27126.9|645
1600762200000|2020-09-22 08:10:00|27143.5|27139.9|27144|27140.4|27145.5|27141.9|27118.5|27114.9|805
1600762500000|2020-09-22 08:15:00|27143.5|27139.9|27137.5|27133.9|27163|27159.4|27137.5|27133.9|908
1600762800000|2020-09-22 08:20:00|27138|27134.4|27116.5|27112.9|27141|27137.4|27113|27109.4|467
1600763100000|2020-09-22 08:25:00|27116|27112.4|27122.5|27118.9|27127.5|27123.9|27102|27098.4|459
1600763400000|2020-09-22 08:30:00|27123|27119.4|27136.5|27132.9|27138|27134.4|27112.5|27108.9|367
1600763700000|2020-09-22 08:35:00|27136|27132.4|27104.5|27100.9|27136|27132.4|27100.5|27096.9|275
1600764000000|2020-09-22 08:40:00|27104|27100.4|27099.5|27095.9|27113.5|27109.9|27092|27088.4|443
1600764300000|2020-09-22 08:45:00|27099|27095.4|27085.5|27081.9|27109.5|27105.9|27084.5|27080.9|224
1600764600000|2020-09-22 08:50:00|27085|27081.4|27086|27082.4|27096.5|27092.9|27070|27066.4|362
1600764900000|2020-09-22 08:55:00|27086.5|27082.9|27108.5|27104.9|27110|27106.4|27086.5|27082.9|334
1600765200000|2020-09-22 09:00:00|27108|27104.4|27100.5|27096.9|27114.5|27110.9|27096.5|27092.9|305
1600765500000|2020-09-22 09:05:00|27101|27097.4|27112.5|27108.9|27120|27116.4|27093.5|27089.9|305
1600765800000|2020-09-22 09:10:00|27113|27109.4|27141|27137.4|27151.5|27147.9|27113|27109.4|739
1600766100000|2020-09-22 09:15:00|27142.5|27138.9|27142.5|27138.9|27151.5|27147.9|27141|27137.4|216
1600766400000|2020-09-22 09:20:00|27142|27138.4|27161.5|27157.9|27164|27160.4|27138.5|27134.9|263
1600766700000|2020-09-22 09:25:00|27161|27157.4|27157.5|27153.9|27174.5|27170.9|27153.5|27149.9|680
1600767000000|2020-09-22 09:30:00|27157|27153.4|27142.5|27138.9|27159.5|27155.9|27142.5|27138.9|344
1600767300000|2020-09-22 09:35:00|27142|27138.4|27148.5|27144.9|27156.5|27152.9|27141.5|27137.9|248
1600767600000|2020-09-22 09:40:00|27148|27144.4|27166.5|27162.9|27166.5|27162.9|27146.5|27142.9|205
1600767900000|2020-09-22 09:45:00|27162.5|27158.9|27149.5|27145.9|27164.5|27160.9|27147.5|27143.9|278
1600768200000|2020-09-22 09:50:00|27150.5|27146.9|27144|27140.4|27166.5|27162.9|27142.5|27138.9|173
1600768500000|2020-09-22 09:55:00|27144.5|27140.9|27144|27140.4|27150.5|27146.9|27136.5|27132.9|122
1600768800000|2020-09-22 10:00:00|27142.5|27138.9|27152|27148.4|27157|27153.4|27138|27134.4|181
1600769100000|2020-09-22 10:05:00|27152.5|27148.9|27129.5|27125.9|27152.5|27148.9|27126.5|27122.9|228
1600769400000|2020-09-22 10:10:00|27130|27126.4|27128.5|27124.9|27138|27134.4|27125|27121.4|129
1600769700000|2020-09-22 10:15:00|27128|27124.4|27129|27125.4|27139.5|27135.9|27122.5|27118.9|154
1600770000000|2020-09-22 10:20:00|27129.5|27125.9|27156|27152.4|27159.5|27155.9|27129.5|27125.9|223
1600770300000|2020-09-22 10:25:00|27156.5|27152.9|27162|27158.4|27165.5|27161.9|27155|27151.4|284
1600770600000|2020-09-22 10:30:00|27161.5|27157.9|27170.5|27166.9|27174|27170.4|27158.5|27154.9|573
1600770900000|2020-09-22 10:35:00|27171|27167.4|27165.5|27161.9|27184|27180.4|27165.5|27161.9|384
1600771200000|2020-09-22 10:40:00|27165|27161.4|27166.5|27162.9|27174|27170.4|27162.5|27158.9|344
1600771500000|2020-09-22 10:45:00|27166|27162.4|27151.5|27147.9|27166.5|27162.9|27147.5|27143.9|191
1600771800000|2020-09-22 10:50:00|27151|27147.4|27156.5|27152.9|27161|27157.4|27148.5|27144.9|273
1600772100000|2020-09-22 10:55:00|27155.5|27151.9|27152.5|27148.9|27179.5|27175.9|27150|27146.4|283
1600772400000|2020-09-22 11:00:00|27154|27150.4|27147.5|27143.9|27163|27159.4|27144|27140.4|344
1600772700000|2020-09-22 11:05:00|27147|27143.4|27150|27146.4|27153.5|27149.9|27138.5|27134.9|251
1600773000000|2020-09-22 11:10:00|27149.5|27145.9|27170|27166.4|27170.5|27166.9|27148|27144.4|370
1600773300000|2020-09-22 11:15:00|27170.5|27166.9|27196|27192.4|27198|27194.4|27170.5|27166.9|292
1600773600000|2020-09-22 11:20:00|27196.5|27192.9|27190.5|27186.9|27199|27195.4|27182.5|27178.9|267
1600773900000|2020-09-22 11:25:00|27191|27187.4|27214|27210.4|27214|27210.4|27190.5|27186.9|667
1600774200000|2020-09-22 11:30:00|27214.5|27210.9|27216.5|27212.9|27224|27220.4|27212.5|27208.9|645
1600774500000|2020-09-22 11:35:00|27216|27212.4|27218.5|27214.9|27232|27228.4|27215.5|27211.9|403
1600774800000|2020-09-22 11:40:00|27218|27214.4|27198.5|27194.9|27237|27233.4|27197|27193.4|633
1600775100000|2020-09-22 11:45:00|27198|27194.4|27184.5|27180.9|27202.5|27198.9|27183.5|27179.9|471
1600775400000|2020-09-22 11:50:00|27184|27180.4|27105.5|27101.9|27190.5|27186.9|27095.5|27091.9|1312
1600775700000|2020-09-22 11:55:00|27107|27103.4|27097.5|27093.9|27116.5|27112.9|27067|27063.4|1608
1600776000000|2020-09-22 12:00:00|27097|27093.4|27089.5|27085.9|27121.5|27117.9|27075.5|27071.9|1053
1600776300000|2020-09-22 12:05:00|27090|27086.4|27105.5|27101.9|27106|27102.4|27082|27078.4|599
1600776600000|2020-09-22 12:10:00|27106.5|27102.9|27109|27105.4|27125|27121.4|27098.5|27094.9|746
1600776900000|2020-09-22 12:15:00|27111|27107.4|27097.5|27093.9|27116|27112.4|27087.5|27083.9|652
1600777200000|2020-09-22 12:20:00|27099|27095.4|27101.5|27097.9|27104.5|27100.9|27083.5|27079.9|527
1600777500000|2020-09-22 12:25:00|27102|27098.4|27122.5|27118.9|27128.5|27124.9|27094.5|27090.9|464
1600777800000|2020-09-22 12:30:00|27122|27118.4|27140.5|27136.9|27141|27137.4|27117.5|27113.9|472
1600778100000|2020-09-22 12:35:00|27141|27137.4|27161.5|27157.9|27164.5|27160.9|27138.5|27134.9|909
1600778400000|2020-09-22 12:40:00|27159.5|27155.9|27177.5|27173.9|27184|27180.4|27157.5|27153.9|630
1600778700000|2020-09-22 12:45:00|27177|27173.4|27155.5|27151.9|27180.5|27176.9|27152.5|27148.9|480
1600779000000|2020-09-22 12:50:00|27156|27152.4|27158.5|27154.9|27169|27165.4|27152.5|27148.9|365
1600779300000|2020-09-22 12:55:00|27159.5|27155.9|27148.5|27144.9|27161.5|27157.9|27145.5|27141.9|490
1600779600000|2020-09-22 13:00:00|27146.5|27142.9|27173|27169.4|27175.5|27171.9|27144.5|27140.9|489
1600779900000|2020-09-22 13:05:00|27173.5|27169.9|27188.5|27184.9|27189.5|27185.9|27170.5|27166.9|493
1600780200000|2020-09-22 13:10:00|27189|27185.4|27195.5|27191.9|27208|27204.4|27189|27185.4|952
1600780500000|2020-09-22 13:15:00|27196|27192.4|27195|27191.4|27200.5|27196.9|27186|27182.4|599
1600780800000|2020-09-22 13:20:00|27194.5|27190.9|27189.5|27185.9|27201|27197.4|27189|27185.4|324
1600781100000|2020-09-22 13:25:00|27190|27186.4|27184.5|27180.9|27203.5|27199.9|27182.5|27178.9|868
1600781400000|2020-09-22 13:30:00|27183.9|27181.5|27201.9|27199.5|27258.4|27256|27155.9|27153.5|4339
1600781700000|2020-09-22 13:35:00|27202.4|27200|27243.9|27241.5|27248.4|27246|27176.9|27174.5|3603
1600782000000|2020-09-22 13:40:00|27242.9|27240.5|27220.9|27218.5|27280.9|27278.5|27205.9|27203.5|3419
1600782300000|2020-09-22 13:45:00|27221.4|27219|27138.9|27136.5|27243.4|27241|27137.9|27135.5|3176
1600782600000|2020-09-22 13:50:00|27139.4|27137|27106.9|27104.5|27143.4|27141|27095.4|27093|3305
1600782900000|2020-09-22 13:55:00|27106.4|27104|27116.9|27114.5|27133.9|27131.5|27088.9|27086.5|3081
1600783200000|2020-09-22 14:00:00|27116.4|27114|27126.9|27124.5|27133.4|27131|27096.9|27094.5|2448
1600783500000|2020-09-22 14:05:00|27125.9|27123.5|27138.9|27136.5|27154.9|27152.5|27110.4|27108|2890
1600783800000|2020-09-22 14:10:00|27138.4|27136|27157.3|27154.9|27162.9|27160.5|27125.4|27123|1768
1600784100000|2020-09-22 14:15:00|27156.8|27154.4|27203.3|27200.9|27205.8|27203.4|27154.3|27151.9|1951
1600784400000|2020-09-22 14:20:00|27203.8|27201.4|27188.2|27185.8|27213.7|27211.3|27179.3|27176.9|1836
1600784700000|2020-09-22 14:25:00|27188.7|27186.3|27219.7|27217.3|27222.7|27220.3|27182.7|27180.3|1857
1600785000000|2020-09-22 14:30:00|27220.7|27218.3|27193.7|27191.3|27233.7|27231.3|27184.2|27181.8|1613
1600785300000|2020-09-22 14:35:00|27194.7|27192.3|27171.2|27168.8|27209.7|27207.3|27168.7|27166.3|1344
1600785600000|2020-09-22 14:40:00|27171.7|27169.3|27127.2|27124.8|27181.7|27179.3|27122.2|27119.8|2595
1600785900000|2020-09-22 14:45:00|27125.2|27122.8|27102.7|27100.3|27126.2|27123.8|27095.2|27092.8|1881
1600786200000|2020-09-22 14:50:00|27103.2|27100.8|27123.7|27121.3|27138.7|27136.3|27094.2|27091.8|1481
1600786500000|2020-09-22 14:55:00|27124.2|27121.8|27014.7|27012.3|27129.7|27127.3|27011.2|27008.8|2834
1600786800000|2020-09-22 15:00:00|27018.2|27015.8|27009.7|27007.3|27044.7|27042.3|26989.2|26986.8|2856
1600787100000|2020-09-22 15:05:00|27010.2|27007.8|27011.7|27009.3|27030.7|27028.3|26990.2|26987.8|1944
1600787400000|2020-09-22 15:10:00|27014.7|27012.3|27037.7|27035.3|27053.7|27051.3|27005.2|27002.8|1761
1600787700000|2020-09-22 15:15:00|27037.2|27034.8|27075.7|27073.3|27082.7|27080.3|27028.2|27025.8|1655
1600788000000|2020-09-22 15:20:00|27075.2|27072.8|27067.7|27065.3|27078.7|27076.3|27059.2|27056.8|1309
1600788300000|2020-09-22 15:25:00|27068.2|27065.8|27065.7|27063.3|27079.7|27077.3|27048.2|27045.8|1161
1600788600000|2020-09-22 15:30:00|27066.7|27064.3|27002.7|27000.3|27079.7|27077.3|26999.2|26996.8|1503
1600788900000|2020-09-22 15:35:00|27003.2|27000.8|27049.2|27046.8|27054.7|27052.3|26996.7|26994.3|1219
1600789200000|2020-09-22 15:40:00|27048.2|27045.8|27074.2|27071.8|27104.2|27101.8|27046.7|27044.3|1616
1600789500000|2020-09-22 15:45:00|27073.7|27071.3|27094.2|27091.8|27105.7|27103.3|27068.7|27066.3|1012
1600789800000|2020-09-22 15:50:00|27095.2|27092.8|27076.7|27074.3|27099.2|27096.8|27070.2|27067.8|814
1600790100000|2020-09-22 15:55:00|27077.2|27074.8|27098.7|27096.3|27110.7|27108.3|27067.7|27065.3|813
1600790400000|2020-09-22 16:00:00|27097.7|27095.3|27129.7|27127.3|27133.2|27130.8|27094.7|27092.3|1390
1600790700000|2020-09-22 16:05:00|27130.2|27127.8|27131.2|27128.8|27145.2|27142.8|27124.2|27121.8|979
1600791000000|2020-09-22 16:10:00|27131.7|27129.3|27143.2|27140.8|27151.7|27149.3|27128.2|27125.8|791
1600791300000|2020-09-22 16:15:00|27143.7|27141.3|27121.7|27119.3|27145.2|27142.8|27117.2|27114.8|830
1600791600000|2020-09-22 16:20:00|27122.2|27119.8|27119.7|27117.3|27130.7|27128.3|27111.7|27109.3|733
1600791900000|2020-09-22 16:25:00|27120.2|27117.8|27124.7|27122.3|27129.7|27127.3|27101.2|27098.8|641
1600792200000|2020-09-22 16:30:00|27124.2|27121.8|27109.7|27107.3|27134.7|27132.3|27109.2|27106.8|650
1600792500000|2020-09-22 16:35:00|27110.7|27108.3|27126.7|27124.3|27130.2|27127.8|27101.2|27098.8|634
1600792800000|2020-09-22 16:40:00|27125.9|27123.5|27126.9|27124.5|27131.4|27129|27116.4|27114|602
1600793100000|2020-09-22 16:45:00|27127.4|27125|27093.9|27091.5|27131.9|27129.5|27084.4|27082|943
1600793400000|2020-09-22 16:50:00|27094.4|27092|27078.9|27076.5|27101.4|27099|27070.4|27068|969
1600793700000|2020-09-22 16:55:00|27078.4|27076|27064.9|27062.5|27079.4|27077|27036.9|27034.5|1326
1600794000000|2020-09-22 17:00:00|27065.9|27063.5|27070.9|27068.5|27077.9|27075.5|27056.9|27054.5|687
1600794300000|2020-09-22 17:05:00|27071.4|27069|27090.4|27088|27091.4|27089|27057.4|27055|1499
1600794600000|2020-09-22 17:10:00|27090.9|27088.5|27113.4|27111|27120.4|27118|27087.4|27085|1192
1600794900000|2020-09-22 17:15:00|27113.9|27111.5|27128.4|27126|27128.9|27126.5|27107.9|27105.5|1051
1600795200000|2020-09-22 17:20:00|27127.9|27125.5|27145.4|27143|27150.4|27148|27124.4|27122|981
1600795500000|2020-09-22 17:25:00|27145.9|27143.5|27158.4|27156|27167.4|27165|27145.4|27143|1060
1600795800000|2020-09-22 17:30:00|27158.9|27156.5|27168.4|27166|27179.4|27177|27154.4|27152|952
1600796100000|2020-09-22 17:35:00|27167.9|27165.5|27177.4|27175|27177.9|27175.5|27155.4|27153|833
1600796400000|2020-09-22 17:40:00|27177.9|27175.5|27185.9|27183.5|27192.4|27190|27169.4|27167|1116
1600796700000|2020-09-22 17:45:00|27186.4|27184|27218.9|27216.5|27223.4|27221|27182.9|27180.5|1094
1600797000000|2020-09-22 17:50:00|27217.9|27215.5|27216.9|27214.5|27225.4|27223|27206.4|27204|1155
1600797300000|2020-09-22 17:55:00|27217.4|27215|27220.4|27218|27225.9|27223.5|27201.9|27199.5|1330
1600797600000|2020-09-22 18:00:00|27220.9|27218.5|27277.4|27275|27280.4|27278|27220.9|27218.5|2489
1600797900000|2020-09-22 18:05:00|27275.9|27273.5|27249.9|27247.5|27281.4|27279|27249.4|27247|1610
1600798200000|2020-09-22 18:10:00|27249.4|27247|27251.9|27249.5|27261.4|27259|27234.4|27232|1399
1600798500000|2020-09-22 18:15:00|27252.4|27250|27265.4|27263|27270.4|27268|27243.4|27241|1058
1600798800000|2020-09-22 18:20:00|27264.4|27262|27218.4|27216|27264.4|27262|27210.9|27208.5|1731
1600799100000|2020-09-22 18:25:00|27217.9|27215.5|27237.4|27235|27237.4|27235|27212.9|27210.5|1071
1600799400000|2020-09-22 18:30:00|27236.9|27234.5|27216.4|27214|27255.9|27253.5|27214.4|27212|1656
1600799700000|2020-09-22 18:35:00|27215.9|27213.5|27234.4|27232|27246.4|27244|27210.9|27208.5|1102
1600800000000|2020-09-22 18:40:00|27233.9|27231.5|27236.9|27234.5|27250.4|27248|27222.9|27220.5|976
1600800300000|2020-09-22 18:45:00|27237.4|27235|27234.4|27232|27244.4|27242|27225.9|27223.5|1149
1600800600000|2020-09-22 18:50:00|27233.9|27231.5|27224.4|27222|27236.9|27234.5|27219.4|27217|2329
1600800900000|2020-09-22 18:55:00|27223.9|27221.5|27227.9|27225.5|27252.4|27250|27216.9|27214.5|1243
1600801200000|2020-09-22 19:00:00|27228.4|27226|27219.4|27217|27230.4|27228|27203.9|27201.5|1358
1600801500000|2020-09-22 19:05:00|27219.9|27217.5|27249.4|27247|27255.4|27253|27216.9|27214.5|1259
1600801800000|2020-09-22 19:10:00|27248.9|27246.5|27233.9|27231.5|27259.4|27257|27232.4|27230|1087
1600802100000|2020-09-22 19:15:00|27233.4|27231|27257.9|27255.5|27259.4|27257|27214.4|27212|1094
1600802400000|2020-09-22 19:20:00|27257.4|27255|27259.4|27257|27266.4|27264|27237.9|27235.5|999
1600802700000|2020-09-22 19:25:00|27261.4|27259|27298.2|27295.8|27308.9|27306.5|27260.4|27258|1959
1600803000000|2020-09-22 19:30:00|27298.7|27296.3|27270.5|27268.1|27300.2|27297.8|27257.5|27255.1|2686
1600803300000|2020-09-22 19:35:00|27269.5|27267.1|27291|27288.6|27299|27296.6|27262|27259.6|1791
1600803600000|2020-09-22 19:40:00|27290.5|27288.1|27300|27297.6|27310|27307.6|27286.5|27284.1|1814
1600803900000|2020-09-22 19:45:00|27300.5|27298.1|27328|27325.6|27334.5|27332.1|27292|27289.6|2338
1600804200000|2020-09-22 19:50:00|27321.5|27319.1|27282.5|27280.1|27321.5|27319.1|27258.5|27256.1|3356
1600804500000|2020-09-22 19:55:00|27283.5|27281.1|27288|27285.6|27312|27309.6|27282|27279.6|3417
1600804800000|2020-09-22 20:00:00|27289.2|27284.4|27291.2|27286.4|27298.2|27293.4|27284.7|27279.9|1481
1600805100000|2020-09-22 20:05:00|27290.7|27285.9|27274.2|27269.4|27291.2|27286.4|27269.7|27264.9|804
1600805400000|2020-09-22 20:10:00|27272.2|27267.4|27273.9|27264.1|27279.2|27274.4|27243.2|27238.4|827
1600805700000|2020-09-22 20:15:00|27274.5|27264.7|27280.6|27270.8|27284.9|27275.1|27274.5|27264.7|0
1600806000000|2020-09-22 20:20:00|27282.4|27272.6|27284.5|27274.7|27284.8|27275|27280.5|27270.7|0
1600806300000|2020-09-22 20:25:00|27284.3|27274.5|27283.8|27274|27291.3|27281.5|27283.1|27273.3|0
1600806600000|2020-09-22 20:30:00|27281.3|27271.5|27317.2|27312.4|27324.2|27319.4|27281.3|27271.5|631
1600806900000|2020-09-22 20:35:00|27318.2|27313.4|27299.2|27294.4|27323.2|27318.4|27297.2|27292.4|130
1600807200000|2020-09-22 20:40:00|27300.2|27295.4|27299.2|27294.4|27306.2|27301.4|27295.2|27290.4|81
1600807500000|2020-09-22 20:45:00|27301.2|27296.4|27297.2|27292.4|27303.2|27298.4|27296.2|27291.4|75
1600807800000|2020-09-22 20:50:00|27296.2|27291.4|27306.2|27301.4|27310.2|27305.4|27295.2|27290.4|250
1600808100000|2020-09-22 20:55:00|27304.2|27299.4|27315.2|27305.4|27316.2|27311.4|27302.2|27297.4|122
1600808400000|2020-09-22 21:00:00|27315.5|27305.7|27310.7|27300.9|27315.6|27305.8|27308.9|27299.1|0
1600808700000|2020-09-22 21:05:00|27313.3|27303.5|27312|27302.2|27313.7|27303.9|27311.4|27301.6|0
1600809000000|2020-09-22 21:10:00|27311.9|27302.1|27310.8|27301|27311.9|27302.1|27310.4|27300.6|0
1600809300000|2020-09-22 21:15:00|27310.7|27300.9|27310.7|27300.9|27310.8|27301|27310.6|27300.8|0
1600809600000|2020-09-22 21:20:00|27310.8|27301|27309.6|27299.8|27310.8|27301|27309.1|27299.3|0
1600809900000|2020-09-22 21:25:00|27310.2|27300.4|27309.4|27299.6|27311.2|27301.4|27309.4|27299.6|0
1600810200000|2020-09-22 21:30:00|27306.8|27297|27310.3|27300.5|27312.9|27303.1|27304.9|27295.1|0
1600810500000|2020-09-22 21:35:00|27310.2|27300.4|27304.4|27294.6|27310.3|27300.5|27304.4|27294.6|0
1600810800000|2020-09-22 21:40:00|27304.3|27294.5|27307.3|27297.5|27307.3|27297.5|27303.7|27293.9|0
1600811100000|2020-09-22 21:45:00|27306.7|27296.9|27311.2|27301.4|27311.2|27301.4|27304.9|27295.1|0
1600811400000|2020-09-22 21:50:00|27311.3|27301.5|27316.5|27306.7|27317.9|27308.1|27310.7|27300.9|0
1600811700000|2020-09-22 21:55:00|27318.4|27308.6|27320.9|27311.1|27323.9|27314.1|27318.4|27308.6|0
1600812000000|2020-09-22 22:00:00|27364.2|27359.4|27336.2|27331.4|27377.2|27372.4|27335.7|27330.9|471
1600812300000|2020-09-22 22:05:00|27335.7|27330.9|27342.7|27337.9|27344.7|27339.9|27333.7|27328.9|105
1600812600000|2020-09-22 22:10:00|27345.2|27340.4|27334.2|27329.4|27345.7|27340.9|27332.7|27327.9|55
1600812900000|2020-09-22 22:15:00|27333.7|27328.9|27315.2|27310.4|27335.2|27330.4|27304.2|27299.4|169
1600813200000|2020-09-22 22:20:00|27319.7|27314.9|27325.7|27320.9|27326.2|27321.4|27311.7|27306.9|55
1600813500000|2020-09-22 22:25:00|27325.2|27320.4|27327.2|27322.4|27327.2|27322.4|27319.2|27314.4|39
1600813800000|2020-09-22 22:30:00|27328.2|27323.4|27356.7|27351.9|27364.2|27359.4|27328.2|27323.4|171
1600814100000|2020-09-22 22:35:00|27357.7|27352.9|27339.7|27334.9|27366.7|27361.9|27333.7|27328.9|142
1600814400000|2020-09-22 22:40:00|27339.2|27334.4|27326.2|27321.4|27339.7|27334.9|27317.2|27312.4|260
1600814700000|2020-09-22 22:45:00|27326.7|27321.9|27320.2|27315.4|27338.7|27333.9|27315.7|27310.9|244
1600815000000|2020-09-22 22:50:00|27322.2|27317.4|27314.7|27309.9|27322.2|27317.4|27298.7|27293.9|220
1600815300000|2020-09-22 22:55:00|27315.7|27310.9|27299.7|27294.9|27315.7|27310.9|27295.7|27290.9|273
1600815600000|2020-09-22 23:00:00|27298.7|27293.9|27300.7|27295.9|27313.7|27308.9|27288.2|27283.4|349
1600815900000|2020-09-22 23:05:00|27301.7|27296.9|27301.2|27296.4|27307.2|27302.4|27293.2|27288.4|472
1600816200000|2020-09-22 23:10:00|27301.7|27296.9|27315.2|27310.4|27315.7|27310.9|27299.2|27294.4|316
1600816500000|2020-09-22 23:15:00|27314.7|27309.9|27308.7|27303.9|27320.2|27315.4|27305.7|27300.9|214
1600816800000|2020-09-22 23:20:00|27308.2|27303.4|27325.2|27320.4|27325.2|27320.4|27301.2|27296.4|176
1600817100000|2020-09-22 23:25:00|27324.7|27319.9|27318.7|27313.9|27324.7|27319.9|27311.2|27306.4|151
1600817400000|2020-09-22 23:30:00|27319.2|27314.4|27314.7|27309.9|27330.7|27325.9|27310.7|27305.9|450
1600817700000|2020-09-22 23:35:00|27314.2|27309.4|27336.7|27331.9|27338.7|27333.9|27312.7|27307.9|143
1600818000000|2020-09-22 23:40:00|27337.2|27332.4|27349.7|27344.9|27356.2|27351.4|27335.2|27330.4|178
1600818300000|2020-09-22 23:45:00|27350.2|27345.4|27355.2|27350.4|27360.7|27355.9|27343.2|27338.4|279
1600818600000|2020-09-22 23:50:00|27355.7|27350.9|27371.7|27366.9|27374.7|27369.9|27354.7|27349.9|230
1600818900000|2020-09-22 23:55:00|27372.2|27367.4|27373.2|27368.4|27376.7|27371.9|27360.7|27355.9|232
1600819200000|2020-09-23 00:00:00|27373.7|27368.9|27368.2|27363.4|27387.2|27382.4|27364.7|27359.9|566
1600819500000|2020-09-23 00:05:00|27367.7|27362.9|27368.2|27363.4|27374.2|27369.4|27360.2|27355.4|437
1600819800000|2020-09-23 00:10:00|27367.2|27362.4|27366.2|27361.4|27377.7|27372.9|27362.7|27357.9|402
1600820100000|2020-09-23 00:15:00|27366.7|27361.9|27399.2|27394.4|27404.7|27399.9|27364.7|27359.9|530
1600820400000|2020-09-23 00:20:00|27399.7|27394.9|27383.2|27378.4|27400.2|27395.4|27381.2|27376.4|252
1600820700000|2020-09-23 00:25:00|27382.7|27377.9|27382.7|27377.9|27391.2|27386.4|27378.7|27373.9|141
1600821000000|2020-09-23 00:30:00|27382.2|27377.4|27376.2|27371.4|27392.2|27387.4|27372.2|27367.4|161
1600821300000|2020-09-23 00:35:00|27377.2|27372.4|27371.2|27366.4|27380.2|27375.4|27366.2|27361.4|140
1600821600000|2020-09-23 00:40:00|27370.7|27365.9|27388.7|27383.9|27390.2|27385.4|27369.7|27364.9|112
1600821900000|2020-09-23 00:45:00|27389.2|27384.4|27342.2|27337.4|27395.2|27390.4|27324.2|27319.4|665
1600822200000|2020-09-23 00:50:00|27341.7|27336.9|27347.2|27342.4|27351.2|27346.4|27339.7|27334.9|213
1600822500000|2020-09-23 00:55:00|27346.7|27341.9|27322.2|27317.4|27358.7|27353.9|27319.2|27314.4|390
1600822800000|2020-09-23 01:00:00|27323.2|27318.4|27329.7|27324.9|27340.2|27335.4|27317.2|27312.4|311
1600823100000|2020-09-23 01:05:00|27329.2|27324.4|27318.2|27313.4|27331.2|27326.4|27317.2|27312.4|217
1600823400000|2020-09-23 01:10:00|27317.7|27312.9|27318.7|27313.9|27322.7|27317.9|27309.2|27304.4|346
1600823700000|2020-09-23 01:15:00|27319.2|27314.4|27324.2|27319.4|27332.7|27327.9|27313.7|27308.9|232
1600824000000|2020-09-23 01:20:00|27323.7|27318.9|27323.2|27318.4|27333.2|27328.4|27321.2|27316.4|184
1600824300000|2020-09-23 01:25:00|27322.7|27317.9|27315.7|27310.9|27330.2|27325.4|27315.2|27310.4|171
1600824600000|2020-09-23 01:30:00|27316.2|27311.4|27349.2|27344.4|27349.7|27344.9|27304.2|27299.4|281
1600824900000|2020-09-23 01:35:00|27348.7|27343.9|27365.7|27360.9|27374.7|27369.9|27348.2|27343.4|329
1600825200000|2020-09-23 01:40:00|27366.7|27361.9|27345.2|27340.4|27367.2|27362.4|27342.7|27337.9|205
1600825500000|2020-09-23 01:45:00|27344.7|27339.9|27370.2|27365.4|27370.2|27365.4|27343.2|27338.4|234
1600825800000|2020-09-23 01:50:00|27371.2|27366.4|27379.7|27374.9|27380.2|27375.4|27363.2|27358.4|175
1600826100000|2020-09-23 01:55:00|27379.2|27374.4|27373.7|27368.9|27382.7|27377.9|27371.2|27366.4|160
1600826400000|2020-09-23 02:00:00|27374.2|27369.4|27372.7|27367.9|27389.7|27384.9|27369.7|27364.9|356
1600826700000|2020-09-23 02:05:00|27373.2|27368.4|27363.2|27358.4|27377.2|27372.4|27357.2|27352.4|386
1600827000000|2020-09-23 02:10:00|27362.7|27357.9|27343.2|27338.4|27368.2|27363.4|27343.2|27338.4|315
1600827300000|2020-09-23 02:15:00|27343.7|27338.9|27353.2|27348.4|27358.7|27353.9|27342.2|27337.4|234
1600827600000|2020-09-23 02:20:00|27352.2|27347.4|27338.7|27333.9|27371.2|27366.4|27337.2|27332.4|248
1600827900000|2020-09-23 02:25:00|27338.2|27333.4|27338.2|27333.4|27349.2|27344.4|27331.2|27326.4|102
1600828200000|2020-09-23 02:30:00|27338.7|27333.9|27341.7|27336.9|27342.2|27337.4|27321.7|27316.9|226
1600828500000|2020-09-23 02:35:00|27341.2|27336.4|27329.2|27324.4|27353.2|27348.4|27322.2|27317.4|211
1600828800000|2020-09-23 02:40:00|27329.7|27324.9|27331.7|27326.9|27345.2|27340.4|27329.7|27324.9|180
1600829100000|2020-09-23 02:45:00|27332.2|27327.4|27343.7|27338.9|27352.2|27347.4|27329.2|27324.4|165
1600829400000|2020-09-23 02:50:00|27343.2|27338.4|27344.2|27339.4|27351.2|27346.4|27339.7|27334.9|108
1600829700000|2020-09-23 02:55:00|27344.7|27339.9|27334.7|27329.9|27348.7|27343.9|27333.2|27328.4|121
1600830000000|2020-09-23 03:00:00|27335.2|27330.4|27316.2|27311.4|27337.7|27332.9|27315.2|27310.4|300
1600830300000|2020-09-23 03:05:00|27316.7|27311.9|27317.7|27312.9|27325.2|27320.4|27311.2|27306.4|341
1600830600000|2020-09-23 03:10:00|27318.2|27313.4|27336.7|27331.9|27340.2|27335.4|27317.7|27312.9|109
1600830900000|2020-09-23 03:15:00|27336.2|27331.4|27354.2|27349.4|27359.2|27354.4|27330.2|27325.4|226
1600831200000|2020-09-23 03:20:00|27354.7|27349.9|27356.2|27351.4|27361.2|27356.4|27351.7|27346.9|149
1600831500000|2020-09-23 03:25:00|27356.7|27351.9|27361.2|27356.4|27362.2|27357.4|27352.2|27347.4|182
1600831800000|2020-09-23 03:30:00|27361.7|27356.9|27372.2|27367.4|27384.2|27379.4|27361.2|27356.4|265
1600832100000|2020-09-23 03:35:00|27371.7|27366.9|27359.2|27354.4|27375.7|27370.9|27358.2|27353.4|126
1600832400000|2020-09-23 03:40:00|27358.2|27353.4|27364.2|27359.4|27365.7|27360.9|27357.2|27352.4|68
1600832700000|2020-09-23 03:45:00|27363.7|27358.9|27369.2|27364.4|27371.2|27366.4|27356.7|27351.9|118
1600833000000|2020-09-23 03:50:00|27369.7|27364.9|27358.2|27353.4|27374.7|27369.9|27358.2|27353.4|154
1600833300000|2020-09-23 03:55:00|27358.7|27353.9|27364.2|27359.4|27366.2|27361.4|27355.7|27350.9|84
1600833600000|2020-09-23 04:00:00|27363.2|27358.4|27370.2|27365.4|27373.2|27368.4|27353.2|27348.4|150
1600833900000|2020-09-23 04:05:00|27369.2|27364.4|27384.7|27379.9|27389.2|27384.4|27369.2|27364.4|314
1600834200000|2020-09-23 04:10:00|27384.2|27379.4|27379.7|27374.9|27389.7|27384.9|27379.7|27374.9|136
1600834500000|2020-09-23 04:15:00|27380.2|27375.4|27356.7|27351.9|27396.7|27391.9|27351.2|27346.4|462
1600834800000|2020-09-23 04:20:00|27357.2|27352.4|27366.7|27361.9|27375.7|27370.9|27356.7|27351.9|135
1600835100000|2020-09-23 04:25:00|27367.2|27362.4|27372.2|27367.4|27375.7|27370.9|27364.7|27359.9|103
1600835400000|2020-09-23 04:30:00|27372.7|27367.9|27376.2|27371.4|27382.2|27377.4|27363.7|27358.9|249
1600835700000|2020-09-23 04:35:00|27376.7|27371.9|27380.2|27375.4|27386.2|27381.4|27373.2|27368.4|134
1600836000000|2020-09-23 04:40:00|27379.7|27374.9|27379.2|27374.4|27387.2|27382.4|27377.2|27372.4|110
1600836300000|2020-09-23 04:45:00|27378.7|27373.9|27383.2|27378.4|27385.2|27380.4|27378.7|27373.9|70
1600836600000|2020-09-23 04:50:00|27382.7|27377.9|27378.7|27373.9|27390.2|27385.4|27377.2|27372.4|114
1600836900000|2020-09-23 04:55:00|27378.2|27373.4|27375.2|27370.4|27379.7|27374.9|27373.2|27368.4|78
1600837200000|2020-09-23 05:00:00|27375.7|27370.9|27383.7|27378.9|27390.7|27385.9|27374.7|27369.9|190
1600837500000|2020-09-23 05:05:00|27384.2|27379.4|27391.2|27386.4|27396.2|27391.4|27384.2|27379.4|119
1600837800000|2020-09-23 05:10:00|27390.2|27385.4|27393.2|27388.4|27398.7|27393.9|27388.2|27383.4|132
1600838100000|2020-09-23 05:15:00|27393.7|27388.9|27393.7|27388.9|27397.2|27392.4|27387.7|27382.9|105
1600838400000|2020-09-23 05:20:00|27394.2|27389.4|27424.7|27419.9|27426.7|27421.9|27394.2|27389.4|671
1600838700000|2020-09-23 05:25:00|27424.2|27419.4|27428.7|27423.9|27432.2|27427.4|27418.2|27413.4|302
1600839000000|2020-09-23 05:30:00|27429.2|27424.4|27425.7|27420.9|27432.7|27427.9|27418.7|27413.9|251
1600839300000|2020-09-23 05:35:00|27426.2|27421.4|27445.2|27440.4|27446.2|27441.4|27426.2|27421.4|342
1600839600000|2020-09-23 05:40:00|27445.7|27440.9|27436.2|27431.4|27447.7|27442.9|27433.2|27428.4|295
1600839900000|2020-09-23 05:45:00|27435.7|27430.9|27423.2|27418.4|27440.2|27435.4|27418.2|27413.4|318
1600840200000|2020-09-23 05:50:00|27422.7|27417.9|27428.2|27423.4|27431.2|27426.4|27419.2|27414.4|178
1600840500000|2020-09-23 05:55:00|27427.7|27422.9|27442.2|27437.4|27442.2|27437.4|27425.2|27420.4|182
1600840800000|2020-09-23 06:00:00|27441.6|27438|27440.1|27436.5|27446.6|27443|27422.6|27419|488
1600841100000|2020-09-23 06:05:00|27439.6|27436|27419.6|27416|27444.6|27441|27418.6|27415|272
1600841400000|2020-09-23 06:10:00|27419.1|27415.5|27401.6|27398|27430.1|27426.5|27397.6|27394|580
1600841700000|2020-09-23 06:15:00|27401.1|27397.5|27395.6|27392|27405.1|27401.5|27392.6|27389|432
1600842000000|2020-09-23 06:20:00|27396.1|27392.5|27389.6|27386|27396.6|27393|27386.1|27382.5|322
1600842300000|2020-09-23 06:25:00|27390.6|27387|27378.6|27375|27391.6|27388|27370.6|27367|312
1600842600000|2020-09-23 06:30:00|27379.1|27375.5|27397.6|27394|27397.6|27394|27370.6|27367|396
1600842900000|2020-09-23 06:35:00|27398.1|27394.5|27396.6|27393|27415.6|27412|27396.6|27393|273
1600843200000|2020-09-23 06:40:00|27397.1|27393.5|27402.1|27398.5|27413.6|27410|27392.1|27388.5|239
1600843500000|2020-09-23 06:45:00|27401.6|27398|27404.6|27401|27405.6|27402|27385.6|27382|212
1600843800000|2020-09-23 06:50:00|27405.1|27401.5|27405.1|27401.5|27414.6|27411|27400.1|27396.5|191
1600844100000|2020-09-23 06:55:00|27404.6|27401|27407.6|27404|27414.1|27410.5|27398.1|27394.5|249
1600844400000|2020-09-23 07:00:00|27406.6|27403|27373.1|27369.5|27418.1|27414.5|27361.1|27357.5|976
1600844700000|2020-09-23 07:05:00|27372.6|27369|27365.6|27362|27377.6|27374|27342.1|27338.5|909
1600845000000|2020-09-23 07:10:00|27366.1|27362.5|27339.1|27335.5|27377.6|27374|27337.1|27333.5|527
1600845300000|2020-09-23 07:15:00|27338.6|27335|27328.1|27324.5|27338.6|27335|27311.1|27307.5|884
1600845600000|2020-09-23 07:20:00|27327.6|27324|27358.6|27355|27360.6|27357|27318.1|27314.5|715
1600845900000|2020-09-23 07:25:00|27358.1|27354.5|27347.1|27343.5|27363.6|27360|27344.6|27341|320
1600846200000|2020-09-23 07:30:00|27347.6|27344|27389.6|27386|27405.6|27402|27347.6|27344|917
1600846500000|2020-09-23 07:35:00|27391.1|27387.5|27394.6|27391|27400.6|27397|27381.1|27377.5|373
1600846800000|2020-09-23 07:40:00|27395.6|27392|27401.1|27397.5|27404.6|27401|27389.1|27385.5|348
1600847100000|2020-09-23 07:45:00|27401.6|27398|27419.6|27416|27420.1|27416.5|27387.6|27384|515
1600847400000|2020-09-23 07:50:00|27418.1|27414.5|27415.6|27412|27442.6|27439|27415.1|27411.5|738
1600847700000|2020-09-23 07:55:00|27416.6|27413|27419.6|27416|27428.6|27425|27407.1|27403.5|387
1600848000000|2020-09-23 08:00:00|27420.1|27416.5|27428.6|27425|27445.6|27442|27418.1|27414.5|711
1600848300000|2020-09-23 08:05:00|27429.1|27425.5|27422.6|27419|27433.6|27430|27419.6|27416|230
1600848600000|2020-09-23 08:10:00|27421.6|27418|27426.6|27423|27427.1|27423.5|27410.6|27407|378
1600848900000|2020-09-23 08:15:00|27427.1|27423.5|27428.1|27424.5|27436.6|27433|27419.6|27416|333
1600849200000|2020-09-23 08:20:00|27428.6|27425|27422.6|27419|27434.1|27430.5|27421.6|27418|216
1600849500000|2020-09-23 08:25:00|27422.1|27418.5|27459.6|27456|27464.1|27460.5|27422.1|27418.5|443
1600849800000|2020-09-23 08:30:00|27460.1|27456.5|27471.6|27468|27476.6|27473|27459.6|27456|667
1600850100000|2020-09-23 08:35:00|27472.1|27468.5|27486.6|27483|27488.6|27485|27468.1|27464.5|594
1600850400000|2020-09-23 08:40:00|27485.6|27482|27481.1|27477.5|27490.1|27486.5|27476.1|27472.5|463
1600850700000|2020-09-23 08:45:00|27480.6|27477|27476.6|27473|27490.6|27487|27476.1|27472.5|401
1600851000000|2020-09-23 08:50:00|27476.1|27472.5|27483.6|27480|27485.6|27482|27470.1|27466.5|343
1600851300000|2020-09-23 08:55:00|27484.1|27480.5|27483.6|27480|27490.6|27487|27482.6|27479|251
1600851600000|2020-09-23 09:00:00|27482.6|27479|27482.1|27478.5|27496.1|27492.5|27478.1|27474.5|437
1600851900000|2020-09-23 09:05:00|27482.6|27479|27477.6|27474|27491.6|27488|27474.6|27471|332
1600852200000|2020-09-23 09:10:00|27478.1|27474.5|27484.1|27480.5|27489.6|27486|27478.1|27474.5|259
1600852500000|2020-09-23 09:15:00|27484.6|27481|27467.6|27464|27489.6|27486|27465.1|27461.5|340
1600852800000|2020-09-23 09:20:00|27467.1|27463.5|27468.6|27465|27481.6|27478|27464.1|27460.5|349
1600853100000|2020-09-23 09:25:00|27468.1|27464.5|27473.6|27470|27476.1|27472.5|27464.6|27461|162
1600853400000|2020-09-23 09:30:00|27474.1|27470.5|27479.6|27476|27485.1|27481.5|27473.6|27470|298
1600853700000|2020-09-23 09:35:00|27479.1|27475.5|27467.6|27464|27481.1|27477.5|27464.6|27461|154
1600854000000|2020-09-23 09:40:00|27468.1|27464.5|27480.6|27477|27482.6|27479|27464.6|27461|248
1600854300000|2020-09-23 09:45:00|27481.1|27477.5|27493.6|27490|27494.6|27491|27480.6|27477|245
1600854600000|2020-09-23 09:50:00|27493.1|27489.5|27504.6|27501|27507.6|27504|27492.6|27489|382
1600854900000|2020-09-23 09:55:00|27505.1|27501.5|27502.6|27499|27509.6|27506|27498.6|27495|309
1600855200000|2020-09-23 10:00:00|27503.1|27499.5|27484.6|27481|27505.1|27501.5|27484.1|27480.5|343
1600855500000|2020-09-23 10:05:00|27484.1|27480.5|27481.1|27477.5|27490.1|27486.5|27480.1|27476.5|365
1600855800000|2020-09-23 10:10:00|27481.6|27478|27483.1|27479.5|27484.6|27481|27473.1|27469.5|243
1600856100000|2020-09-23 10:15:00|27483.6|27480|27461.6|27458|27485.1|27481.5|27456.1|27452.5|304
1600856400000|2020-09-23 10:20:00|27461.1|27457.5|27461.6|27458|27471.1|27467.5|27459.1|27455.5|274
1600856700000|2020-09-23 10:25:00|27461.1|27457.5|27471.1|27467.5|27473.1|27469.5|27459.1|27455.5|191
1600857000000|2020-09-23 10:30:00|27471.6|27468|27479.6|27476|27481.6|27478|27469.1|27465.5|228
1600857300000|2020-09-23 10:35:00|27479.1|27475.5|27466.6|27463|27480.1|27476.5|27465.1|27461.5|163
1600857600000|2020-09-23 10:40:00|27466.1|27462.5|27471.6|27468|27474.6|27471|27461.6|27458|122
1600857900000|2020-09-23 10:45:00|27472.1|27468.5|27485.1|27481.5|27485.6|27482|27470.1|27466.5|364
1600858200000|2020-09-23 10:50:00|27485.6|27482|27518.1|27514.5|27519.1|27515.5|27484.6|27481|526
1600858500000|2020-09-23 10:55:00|27517.6|27514|27502.6|27499|27517.6|27514|27496.6|27493|213
1600858800000|2020-09-23 11:00:00|27503.1|27499.5|27496.6|27493|27508.1|27504.5|27492.6|27489|324
1600859100000|2020-09-23 11:05:00|27497.1|27493.5|27489.1|27485.5|27498.1|27494.5|27488.1|27484.5|210
1600859400000|2020-09-23 11:10:00|27489.6|27486|27467.6|27464|27492.6|27489|27465.1|27461.5|329
1600859700000|2020-09-23 11:15:00|27468.1|27464.5|27466.6|27463|27473.6|27470|27458.6|27455|248
1600860000000|2020-09-23 11:20:00|27465.6|27462|27464.6|27461|27469.6|27466|27460.6|27457|133
1600860300000|2020-09-23 11:25:00|27464.1|27460.5|27474.6|27471|27475.6|27472|27462.1|27458.5|182
1600860600000|2020-09-23 11:30:00|27475.1|27471.5|27486.6|27483|27487.1|27483.5|27473.1|27469.5|297
1600860900000|2020-09-23 11:35:00|27487.1|27483.5|27505.6|27502|27507.1|27503.5|27481.1|27477.5|214
1600861200000|2020-09-23 11:40:00|27506.1|27502.5|27485.6|27482|27509.1|27505.5|27485.1|27481.5|322
1600861500000|2020-09-23 11:45:00|27485.1|27481.5|27487.6|27484|27501.1|27497.5|27485.1|27481.5|266
1600861800000|2020-09-23 11:50:00|27488.1|27484.5|27458.6|27455|27488.1|27484.5|27454.6|27451|620
1600862100000|2020-09-23 11:55:00|27459.1|27455.5|27464.6|27461|27467.6|27464|27456.6|27453|206
1600862400000|2020-09-23 12:00:00|27463.6|27460|27471.6|27468|27472.1|27468.5|27454.1|27450.5|452
1600862700000|2020-09-23 12:05:00|27471.1|27467.5|27462.6|27459|27476.1|27472.5|27458.6|27455|422
1600863000000|2020-09-23 12:10:00|27461.6|27458|27467.6|27464|27468.6|27465|27446.1|27442.5|512
1600863300000|2020-09-23 12:15:00|27467.1|27463.5|27469.6|27466|27472.1|27468.5|27460.1|27456.5|404
1600863600000|2020-09-23 12:20:00|27467.6|27464|27459.6|27456|27469.6|27466|27448.1|27444.5|345
1600863900000|2020-09-23 12:25:00|27457.6|27454|27470.6|27467|27471.6|27468|27451.6|27448|261
1600864200000|2020-09-23 12:30:00|27470.1|27466.5|27484.6|27481|27485.1|27481.5|27468.6|27465|472
1600864500000|2020-09-23 12:35:00|27484.1|27480.5|27464.1|27460.5|27484.6|27481|27463.6|27460|377
1600864800000|2020-09-23 12:40:00|27464.6|27461|27451.6|27448|27467.1|27463.5|27449.6|27446|317
1600865100000|2020-09-23 12:45:00|27452.1|27448.5|27432.6|27429|27453.6|27450|27419.6|27416|786
1600865400000|2020-09-23 12:50:00|27432.1|27428.5|27460.6|27457|27462.1|27458.5|27430.6|27427|716
1600865700000|2020-09-23 12:55:00|27461.1|27457.5|27441.6|27438|27465.6|27462|27431.6|27428|483
1600866000000|2020-09-23 13:00:00|27440.6|27437|27451.6|27448|27454.6|27451|27431.6|27428|393
1600866300000|2020-09-23 13:05:00|27452.1|27448.5|27450.6|27447|27457.6|27454|27447.6|27444|185
1600866600000|2020-09-23 13:10:00|27451.1|27447.5|27456.6|27453|27459.6|27456|27446.6|27443|269
1600866900000|2020-09-23 13:15:00|27458.6|27455|27450.6|27447|27468.1|27464.5|27450.1|27446.5|530
1600867200000|2020-09-23 13:20:00|27451.1|27447.5|27438.1|27434.5|27452.1|27448.5|27435.6|27432|314
1600867500000|2020-09-23 13:25:00|27438.6|27435|27434.6|27431|27441.6|27438|27426.1|27422.5|570
1600867800000|2020-09-23 13:30:00|27434|27431.6|27425|27422.6|27441|27438.6|27407|27404.6|4674
1600868100000|2020-09-23 13:35:00|27427.5|27425.1|27456|27453.6|27473|27470.6|27414|27411.6|3685
1600868400000|2020-09-23 13:40:00|27456.5|27454.1|27432|27429.6|27466|27463.6|27397|27394.6|2544
1600868700000|2020-09-23 13:45:00|27432.5|27430.1|27432|27429.6|27449.5|27447.1|27414.5|27412.1|2338
1600869000000|2020-09-23 13:50:00|27432.5|27430.1|27344.5|27342.1|27436|27433.6|27344.5|27342.1|2925
1600869300000|2020-09-23 13:55:00|27343.5|27341.1|27336|27333.6|27360|27357.6|27329|27326.6|2591
1600869600000|2020-09-23 14:00:00|27335.5|27333.1|27358|27355.6|27360.5|27358.1|27332|27329.6|2240
1600869900000|2020-09-23 14:05:00|27358.5|27356.1|27302.5|27300.1|27359|27356.6|27296.5|27294.1|3301
1600870200000|2020-09-23 14:10:00|27301.7|27299.3|27321.7|27319.3|27324.2|27321.8|27292.7|27290.3|2455
1600870500000|2020-09-23 14:15:00|27322.2|27319.8|27306.2|27303.8|27326.7|27324.3|27277.2|27274.8|3212
1600870800000|2020-09-23 14:20:00|27305.2|27302.8|27323.2|27320.8|27333.7|27331.3|27287.7|27285.3|3150
1600871100000|2020-09-23 14:25:00|27322.2|27319.8|27342.7|27340.3|27364.2|27361.8|27311.2|27308.8|2659
1600871400000|2020-09-23 14:30:00|27341.7|27339.3|27303.2|27300.8|27362.2|27359.8|27300.7|27298.3|2653
1600871700000|2020-09-23 14:35:00|27303.7|27301.3|27247.7|27245.3|27303.7|27301.3|27230.2|27227.8|4250
1600872000000|2020-09-23 14:40:00|27247.2|27244.8|27293.2|27290.8|27317.7|27315.3|27245.7|27243.3|2791
1600872300000|2020-09-23 14:45:00|27292.7|27290.3|27306.2|27303.8|27306.7|27304.3|27281.7|27279.3|1516
1600872600000|2020-09-23 14:50:00|27306.7|27304.3|27284.2|27281.8|27313.2|27310.8|27252.2|27249.8|2244
1600872900000|2020-09-23 14:55:00|27283.7|27281.3|27255.2|27252.8|27325.7|27323.3|27234.2|27231.8|2791
1600873200000|2020-09-23 15:00:00|27254.7|27252.3|27270.7|27268.3|27278.7|27276.3|27229.2|27226.8|2967
1600873500000|2020-09-23 15:05:00|27270.2|27267.8|27291.2|27288.8|27306.7|27304.3|27269.2|27266.8|1853
1600873800000|2020-09-23 15:10:00|27291.7|27289.3|27275.2|27272.8|27299.7|27297.3|27262.2|27259.8|1536
1600874100000|2020-09-23 15:15:00|27274.7|27272.3|27271.2|27268.8|27301.7|27299.3|27249.7|27247.3|1928
1600874400000|2020-09-23 15:20:00|27270.7|27268.3|27250.7|27248.3|27281.7|27279.3|27236.7|27234.3|1971
1600874700000|2020-09-23 15:25:00|27251.2|27248.8|27225.7|27223.3|27264.7|27262.3|27206.7|27204.3|2333
1600875000000|2020-09-23 15:30:00|27226.2|27223.8|27213.2|27210.8|27240.7|27238.3|27190.7|27188.3|2523
1600875300000|2020-09-23 15:35:00|27213.7|27211.3|27250.7|27248.3|27252.2|27249.8|27208.2|27205.8|1614
1600875600000|2020-09-23 15:40:00|27251.2|27248.8|27244.2|27241.8|27256.7|27254.3|27239.7|27237.3|1361
1600875900000|2020-09-23 15:45:00|27244.7|27242.3|27194.7|27192.3|27245.2|27242.8|27191.7|27189.3|2261
1600876200000|2020-09-23 15:50:00|27194.2|27191.8|27162.7|27160.3|27196.7|27194.3|27149.7|27147.3|2315
1600876500000|2020-09-23 15:55:00|27161.7|27159.3|27158.2|27155.8|27177.7|27175.3|27150.7|27148.3|1951
1600876800000|2020-09-23 16:00:00|27156.7|27154.3|27161.7|27159.3|27188.7|27186.3|27136.2|27133.8|2957
1600877100000|2020-09-23 16:05:00|27161.2|27158.8|27188.2|27185.8|27198.2|27195.8|27149.7|27147.3|1572
1600877400000|2020-09-23 16:10:00|27189.2|27186.8|27192.2|27189.8|27205.7|27203.3|27178.2|27175.8|1756
1600877700000|2020-09-23 16:15:00|27191.7|27189.3|27171.7|27169.3|27215.7|27213.3|27167.2|27164.8|2285
1600878000000|2020-09-23 16:20:00|27172.2|27169.8|27159.7|27157.3|27181.7|27179.3|27130.2|27127.8|2394
1600878300000|2020-09-23 16:25:00|27160.2|27157.8|27189.2|27186.8|27200.7|27198.3|27160.2|27157.8|1831
1600878600000|2020-09-23 16:30:00|27189.7|27187.3|27179.2|27176.8|27202.2|27199.8|27174.2|27171.8|1038
1600878900000|2020-09-23 16:35:00|27179.7|27177.3|27228.2|27225.8|27229.2|27226.8|27169.7|27167.3|1265
1600879200000|2020-09-23 16:40:00|27227.7|27225.3|27229.7|27227.3|27244.7|27242.3|27220.7|27218.3|901
1600879500000|2020-09-23 16:45:00|27230.2|27227.8|27220.2|27217.8|27230.2|27227.8|27208.7|27206.3|691
1600879800000|2020-09-23 16:50:00|27220.7|27218.3|27209.2|27206.8|27226.7|27224.3|27208.2|27205.8|1298
1600880100000|2020-09-23 16:55:00|27208.7|27206.3|27232.7|27230.3|27235.2|27232.8|27207.2|27204.8|1767
1600880400000|2020-09-23 17:00:00|27232.2|27229.8|27201.2|27198.8|27238.2|27235.8|27201.2|27198.8|922
1600880700000|2020-09-23 17:05:00|27200.2|27197.8|27203.7|27201.3|27216.7|27214.3|27192.2|27189.8|666
1600881000000|2020-09-23 17:10:00|27203.2|27200.8|27211.2|27208.8|27224.2|27221.8|27191.2|27188.8|846
1600881300000|2020-09-23 17:15:00|27211.7|27209.3|27226.2|27223.8|27234.7|27232.3|27193.7|27191.3|848
1600881600000|2020-09-23 17:20:00|27226.7|27224.3|27221.7|27219.3|27235.2|27232.8|27218.2|27215.8|514
1600881900000|2020-09-23 17:25:00|27221.2|27218.8|27162.2|27159.8|27223.2|27220.8|27158.2|27155.8|1373
1600882200000|2020-09-23 17:30:00|27162.7|27160.3|27166.7|27164.3|27173.7|27171.3|27151.2|27148.8|903
1600882500000|2020-09-23 17:35:00|27167.2|27164.8|27145.2|27142.8|27167.2|27164.8|27142.2|27139.8|1138
1600882800000|2020-09-23 17:40:00|27144.7|27142.3|27105.7|27103.3|27145.7|27143.3|27105.7|27103.3|1278
1600883100000|2020-09-23 17:45:00|27105.2|27102.8|27113.2|27110.8|27122.2|27119.8|27090.7|27088.3|1530
1600883400000|2020-09-23 17:50:00|27113.7|27111.3|27079.8|27077.4|27113.7|27111.3|27053.3|27050.9|1708
1600883700000|2020-09-23 17:55:00|27080.3|27077.9|27085.3|27082.9|27093.3|27090.9|27066.8|27064.4|984
1600884000000|2020-09-23 18:00:00|27086.3|27083.9|27049.3|27046.9|27087.3|27084.9|27027.8|27025.4|1854
1600884300000|2020-09-23 18:05:00|27048.8|27046.4|27041.3|27038.9|27077.8|27075.4|27041.3|27038.9|2891
1600884600000|2020-09-23 18:10:00|27040.8|27038.4|27053.3|27050.9|27056.8|27054.4|27025.8|27023.4|1478
1600884900000|2020-09-23 18:15:00|27052.8|27050.4|26916.8|26914.4|27052.8|27050.4|26904.8|26902.4|3691
1600885200000|2020-09-23 18:20:00|26915.3|26912.9|26920.3|26917.9|26946.8|26944.4|26899.3|26896.9|2649
1600885500000|2020-09-23 18:25:00|26920.8|26918.4|26919.3|26916.9|26949.3|26946.9|26906.3|26903.9|2218
1600885800000|2020-09-23 18:30:00|26919.8|26917.4|26940.3|26937.9|26944.8|26942.4|26894.3|26891.9|2230
1600886100000|2020-09-23 18:35:00|26941.3|26938.9|26924.3|26921.9|26945.8|26943.4|26909.3|26906.9|1587
1600886400000|2020-09-23 18:40:00|26922.3|26919.9|26882.3|26879.9|26922.3|26919.9|26861.8|26859.4|2687
1600886700000|2020-09-23 18:45:00|26882.8|26880.4|26865.8|26863.4|26893.8|26891.4|26845.3|26842.9|1855
1600887000000|2020-09-23 18:50:00|26865.3|26862.9|26838.8|26836.4|26904.3|26901.9|26837.3|26834.9|1851
1600887300000|2020-09-23 18:55:00|26839.3|26836.9|26809.3|26806.9|26842.8|26840.4|26793.8|26791.4|2396
1600887600000|2020-09-23 19:00:00|26808.8|26806.4|26750.8|26748.4|26838.3|26835.9|26750.3|26747.9|3245
1600887900000|2020-09-23 19:05:00|26751.3|26748.9|26762.3|26759.9|26775.8|26773.4|26722.3|26719.9|2989
1600888200000|2020-09-23 19:10:00|26761.8|26759.4|26829.8|26827.4|26847.3|26844.9|26756.8|26754.4|3735
1600888500000|2020-09-23 19:15:00|26829.3|26826.9|26805.3|26802.9|26829.3|26826.9|26754.3|26751.9|3000
1600888800000|2020-09-23 19:20:00|26805.8|26803.4|26767.2|26764.8|26827.3|26824.9|26762.7|26760.3|3097
1600889100000|2020-09-23 19:25:00|26768.2|26765.8|26825.2|26822.8|26832.2|26829.8|26744.2|26741.8|2609
1600889400000|2020-09-23 19:30:00|26824.2|26821.8|26810.7|26808.3|26847.2|26844.8|26799.2|26796.8|2534
1600889700000|2020-09-23 19:35:00|26811.2|26808.8|26810.7|26808.3|26823.7|26821.3|26784.7|26782.3|2342
1600890000000|2020-09-23 19:40:00|26809.2|26806.8|26822.2|26819.8|26845.2|26842.8|26797.2|26794.8|2360
1600890300000|2020-09-23 19:45:00|26821.2|26818.8|26757.2|26754.8|26833.2|26830.8|26735.2|26732.8|3258
1600890600000|2020-09-23 19:50:00|26758.2|26755.8|26732.2|26729.8|26758.2|26755.8|26717.7|26715.3|3826
1600890900000|2020-09-23 19:55:00|26733.2|26730.8|26771.2|26768.8|26779.7|26777.3|26722.7|26720.3|5107
1600891200000|2020-09-23 20:00:00|26772.4|26767.6|26786.4|26781.6|26799.4|26794.6|26757.9|26753.1|1755
1600891500000|2020-09-23 20:05:00|26786.9|26782.1|26792.4|26787.6|26792.4|26787.6|26776.4|26771.6|568
1600891800000|2020-09-23 20:10:00|26792.9|26788.1|26820.6|26810.8|26825.1|26819.6|26774.9|26770.1|951
1600892100000|2020-09-23 20:15:00|26818.9|26809.1|26805.5|26795.7|26820.8|26811|26805.2|26795.4|0
1600892400000|2020-09-23 20:20:00|26805.8|26796|26806.4|26796.6|26807.4|26797.6|26802.5|26792.7|0
1600892700000|2020-09-23 20:25:00|26806|26796.2|26807.6|26797.8|26809.5|26799.7|26804.4|26794.6|0
1600893000000|2020-09-23 20:30:00|26819.4|26814.6|26822.4|26817.6|26831.4|26826.6|26812.4|26807.6|230
1600893300000|2020-09-23 20:35:00|26824.4|26819.6|26824.4|26819.6|26838.4|26833.6|26822.4|26817.6|151
1600893600000|2020-09-23 20:40:00|26822.4|26817.6|26814.4|26809.6|26828.4|26823.6|26814.4|26809.6|143
1600893900000|2020-09-23 20:45:00|26815.4|26810.6|26813.4|26808.6|26819.4|26814.6|26810.4|26805.6|105
1600894200000|2020-09-23 20:50:00|26814.4|26809.6|26813.4|26808.6|26815.4|26810.6|26809.4|26804.6|137
1600894500000|2020-09-23 20:55:00|26814.4|26809.6|26826|26816.2|26829.4|26824.6|26814.4|26809.6|110
1600894800000|2020-09-23 21:00:00|26826.2|26816.4|26827.4|26817.6|26827.9|26818.1|26825.7|26815.9|0
1600895100000|2020-09-23 21:05:00|26828.6|26818.8|26822.6|26812.8|26829.2|26819.4|26821.2|26811.4|0
1600895400000|2020-09-23 21:10:00|26822.5|26812.7|26817.1|26807.3|26823.3|26813.5|26814.3|26804.5|0
1600895700000|2020-09-23 21:15:00|26817.2|26807.4|26811.7|26801.9|26819.6|26809.8|26811|26801.2|0
1600896000000|2020-09-23 21:20:00|26811.6|26801.8|26800.9|26791.1|26811.8|26802|26800.9|26791.1|0
1600896300000|2020-09-23 21:25:00|26801.2|26791.4|26802.9|26793.1|26807.4|26797.6|26799|26789.2|0
1600896600000|2020-09-23 21:30:00|26803.2|26793.4|26798.4|26788.6|26804.4|26794.6|26796.7|26786.9|0
1600896900000|2020-09-23 21:35:00|26798.5|26788.7|26795.1|26785.3|26798.5|26788.7|26793|26783.2|0
1600897200000|2020-09-23 21:40:00|26794.6|26784.8|26794.6|26784.8|26800.8|26791|26790.3|26780.5|0
1600897500000|2020-09-23 21:45:00|26794.4|26784.6|26788.7|26778.9|26794.7|26784.9|26783.2|26773.4|0
1600897800000|2020-09-23 21:50:00|26788.1|26778.3|26791.9|26782.1|26794.4|26784.6|26785.5|26775.7|0
1600898100000|2020-09-23 21:55:00|26792.2|26782.4|26798.1|26788.3|26802.3|26792.5|26792.2|26782.4|0
1600898400000|2020-09-23 22:00:00|26805.4|26800.6|26858.4|26853.6|26861.9|26857.1|26792.4|26787.6|381
1600898700000|2020-09-23 22:05:00|26858.9|26854.1|26857.9|26853.1|26864.4|26859.6|26847.4|26842.6|115
1600899000000|2020-09-23 22:10:00|26857.4|26852.6|26856.4|26851.6|26864.9|26860.1|26851.9|26847.1|54
1600899300000|2020-09-23 22:15:00|26856.9|26852.1|26842.9|26838.1|26856.9|26852.1|26834.4|26829.6|87
1600899600000|2020-09-23 22:20:00|26843.4|26838.6|26862.4|26857.6|26862.4|26857.6|26842.4|26837.6|88
1600899900000|2020-09-23 22:25:00|26863.4|26858.6|26856.9|26852.1|26866.9|26862.1|26850.9|26846.1|76
1600900200000|2020-09-23 22:30:00|26857.4|26852.6|26856.4|26851.6|26862.4|26857.6|26853.9|26849.1|71
1600900500000|2020-09-23 22:35:00|26855.9|26851.1|26815.9|26811.1|26857.9|26853.1|26811.9|26807.1|216
1600900800000|2020-09-23 22:40:00|26816.4|26811.6|26792.9|26788.1|26818.4|26813.6|26789.4|26784.6|317
1600901100000|2020-09-23 22:45:00|26793.4|26788.6|26802.9|26798.1|26816.9|26812.1|26793.4|26788.6|150
1600901400000|2020-09-23 22:50:00|26803.4|26798.6|26801.9|26797.1|26809.9|26805.1|26798.9|26794.1|91
1600901700000|2020-09-23 22:55:00|26801.4|26796.6|26802.9|26798.1|26804.9|26800.1|26796.9|26792.1|62
1600902000000|2020-09-23 23:00:00|26802.4|26797.6|26820.9|26816.1|26826.4|26821.6|26802.4|26797.6|129
1600902300000|2020-09-23 23:05:00|26820.4|26815.6|26820.9|26816.1|26824.4|26819.6|26805.4|26800.6|131
1600902600000|2020-09-23 23:10:00|26821.4|26816.6|26797.4|26792.6|26824.4|26819.6|26793.9|26789.1|82
1600902900000|2020-09-23 23:15:00|26796.4|26791.6|26755.4|26750.6|26799.4|26794.6|26753.9|26749.1|597
1600903200000|2020-09-23 23:20:00|26754.9|26750.1|26743.4|26738.6|26761.9|26757.1|26735.9|26731.1|254
1600903500000|2020-09-23 23:25:00|26742.9|26738.1|26664.4|26659.6|26743.4|26738.6|26657.4|26652.6|1016
1600903800000|2020-09-23 23:30:00|26666.9|26662.1|26700.4|26695.6|26701.4|26696.6|26663.4|26658.6|669
1600904100000|2020-09-23 23:35:00|26701.4|26696.6|26680.9|26676.1|26702.9|26698.1|26675.9|26671.1|265
1600904400000|2020-09-23 23:40:00|26680.4|26675.6|26716.9|26712.1|26721.9|26717.1|26675.9|26671.1|426
1600904700000|2020-09-23 23:45:00|26716.4|26711.6|26738.9|26734.1|26744.9|26740.1|26713.9|26709.1|333
1600905000000|2020-09-23 23:50:00|26738.4|26733.6|26724.9|26720.1|26747.9|26743.1|26722.9|26718.1|291
1600905300000|2020-09-23 23:55:00|26724.4|26719.6|26716.4|26711.6|26729.4|26724.6|26713.9|26709.1|213
1600905600000|2020-09-24 00:00:00|26716.9|26712.1|26741.9|26737.1|26751.4|26746.6|26714.4|26709.6|382
1600905900000|2020-09-24 00:05:00|26741.4|26736.6|26740.9|26736.1|26749.4|26744.6|26693.9|26689.1|560
1600906200000|2020-09-24 00:10:00|26740.4|26735.6|26749.4|26744.6|26749.4|26744.6|26709.4|26704.6|256
1600906500000|2020-09-24 00:15:00|26748.9|26744.1|26784.4|26779.6|26793.4|26788.6|26744.4|26739.6|473
1600906800000|2020-09-24 00:20:00|26783.9|26779.1|26777.4|26772.6|26791.9|26787.1|26767.4|26762.6|279
1600907100000|2020-09-24 00:25:00|26778.4|26773.6|26775.9|26771.1|26781.9|26777.1|26768.4|26763.6|137
1600907400000|2020-09-24 00:30:00|26775.4|26770.6|26769.4|26764.6|26783.4|26778.6|26757.4|26752.6|227
1600907700000|2020-09-24 00:35:00|26769.9|26765.1|26814.9|26810.1|26816.4|26811.6|26766.9|26762.1|213
1600908000000|2020-09-24 00:40:00|26814.4|26809.6|26829.4|26824.6|26838.9|26834.1|26811.9|26807.1|375
1600908300000|2020-09-24 00:45:00|26828.4|26823.6|26840.9|26836.1|26846.4|26841.6|26827.4|26822.6|240
1600908600000|2020-09-24 00:50:00|26840.4|26835.6|26835.9|26831.1|26853.9|26849.1|26833.4|26828.6|337
1600908900000|2020-09-24 00:55:00|26835.4|26830.6|26859.4|26854.6|26860.9|26856.1|26835.4|26830.6|223
1600909200000|2020-09-24 01:00:00|26858.9|26854.1|26875.9|26871.1|26885.9|26881.1|26849.4|26844.6|648
1600909500000|2020-09-24 01:05:00|26875.4|26870.6|26849.9|26845.1|26875.4|26870.6|26844.4|26839.6|282
1600909800000|2020-09-24 01:10:00|26850.4|26845.6|26819.9|26815.1|26856.9|26852.1|26815.9|26811.1|450
1600910100000|2020-09-24 01:15:00|26820.4|26815.6|26859.4|26854.6|26865.4|26860.6|26820.4|26815.6|238
1600910400000|2020-09-24 01:20:00|26858.4|26853.6|26881.9|26877.1|26882.4|26877.6|26851.9|26847.1|259
1600910700000|2020-09-24 01:25:00|26882.4|26877.6|26880.9|26876.1|26900.9|26896.1|26875.9|26871.1|297
1600911000000|2020-09-24 01:30:00|26881.4|26876.6|26879.4|26874.6|26898.9|26894.1|26870.4|26865.6|223
1600911300000|2020-09-24 01:35:00|26878.9|26874.1|26862.9|26858.1|26883.4|26878.6|26862.9|26858.1|174
1600911600000|2020-09-24 01:40:00|26860.9|26856.1|26864.9|26860.1|26869.9|26865.1|26854.4|26849.6|240
1600911900000|2020-09-24 01:45:00|26864.4|26859.6|26842.4|26837.6|26864.4|26859.6|26839.4|26834.6|228
1600912200000|2020-09-24 01:50:00|26841.9|26837.1|26833.9|26829.1|26845.9|26841.1|26833.4|26828.6|231
1600912500000|2020-09-24 01:55:00|26833.4|26828.6|26792.9|26788.1|26833.9|26829.1|26783.4|26778.6|515
1600912800000|2020-09-24 02:00:00|26792.4|26787.6|26807.9|26803.1|26817.4|26812.6|26786.4|26781.6|370
1600913100000|2020-09-24 02:05:00|26807.4|26802.6|26834.9|26830.1|26839.9|26835.1|26801.9|26797.1|210
1600913400000|2020-09-24 02:10:00|26835.4|26830.6|26813.9|26809.1|26842.4|26837.6|26812.9|26808.1|187
1600913700000|2020-09-24 02:15:00|26814.4|26809.6|26857.9|26853.1|26877.9|26873.1|26812.9|26808.1|476
1600914000000|2020-09-24 02:20:00|26857.4|26852.6|26847.9|26843.1|26862.9|26858.1|26844.9|26840.1|157
1600914300000|2020-09-24 02:25:00|26848.4|26843.6|26849.4|26844.6|26860.9|26856.1|26844.9|26840.1|173
1600914600000|2020-09-24 02:30:00|26848.9|26844.1|26817.4|26812.6|26850.9|26846.1|26810.4|26805.6|290
1600914900000|2020-09-24 02:35:00|26816.9|26812.1|26816.9|26812.1|26822.9|26818.1|26800.9|26796.1|212
1600915200000|2020-09-24 02:40:00|26816.4|26811.6|26809.9|26805.1|26834.9|26830.1|26805.9|26801.1|176
1600915500000|2020-09-24 02:45:00|26809.4|26804.6|26816.9|26812.1|26824.4|26819.6|26809.4|26804.6|137
1600915800000|2020-09-24 02:50:00|26816.4|26811.6|26793.9|26789.1|26817.9|26813.1|26793.4|26788.6|174
1600916100000|2020-09-24 02:55:00|26794.4|26789.6|26819.9|26815.1|26825.9|26821.1|26788.9|26784.1|253
1600916400000|2020-09-24 03:00:00|26818.9|26814.1|26790.9|26786.1|26821.4|26816.6|26784.9|26780.1|327
1600916700000|2020-09-24 03:05:00|26791.4|26786.6|26813.9|26809.1|26815.9|26811.1|26790.4|26785.6|224
1600917000000|2020-09-24 03:10:00|26814.4|26809.6|26831.9|26827.1|26832.4|26827.6|26808.4|26803.6|166
1600917300000|2020-09-24 03:15:00|26831.4|26826.6|26824.4|26819.6|26833.4|26828.6|26818.4|26813.6|101
1600917600000|2020-09-24 03:20:00|26823.9|26819.1|26811.9|26807.1|26825.4|26820.6|26803.4|26798.6|77
1600917900000|2020-09-24 03:25:00|26811.4|26806.6|26794.4|26789.6|26812.9|26808.1|26794.4|26789.6|100
1600918200000|2020-09-24 03:30:00|26794.9|26790.1|26820.4|26815.6|26823.9|26819.1|26788.9|26784.1|154
1600918500000|2020-09-24 03:35:00|26819.9|26815.1|26819.9|26815.1|26822.9|26818.1|26813.9|26809.1|71
1600918800000|2020-09-24 03:40:00|26819.4|26814.6|26802.4|26797.6|26825.9|26821.1|26798.9|26794.1|146
1600919100000|2020-09-24 03:45:00|26801.9|26797.1|26805.9|26801.1|26814.9|26810.1|26799.4|26794.6|129
1600919400000|2020-09-24 03:50:00|26806.4|26801.6|26808.9|26804.1|26815.4|26810.6|26801.4|26796.6|87
1600919700000|2020-09-24 03:55:00|26809.4|26804.6|26803.9|26799.1|26812.9|26808.1|26798.9|26794.1|78
1600920000000|2020-09-24 04:00:00|26803.4|26798.6|26803.9|26799.1|26814.4|26809.6|26795.4|26790.6|86
1600920300000|2020-09-24 04:05:00|26805.4|26800.6|26811.4|26806.6|26813.9|26809.1|26799.9|26795.1|96
1600920600000|2020-09-24 04:10:00|26811.9|26807.1|26829.9|26825.1|26834.4|26829.6|26810.9|26806.1|137
1600920900000|2020-09-24 04:15:00|26830.4|26825.6|26823.9|26819.1|26831.9|26827.1|26821.4|26816.6|57
1600921200000|2020-09-24 04:20:00|26823.4|26818.6|26807.9|26803.1|26824.9|26820.1|26805.4|26800.6|103
1600921500000|2020-09-24 04:25:00|26808.4|26803.6|26802.4|26797.6|26811.9|26807.1|26801.4|26796.6|43
1600921800000|2020-09-24 04:30:00|26801.9|26797.1|26729.9|26725.1|26808.4|26803.6|26727.9|26723.1|884
1600922100000|2020-09-24 04:35:00|26730.4|26725.6|26712.9|26708.1|26740.9|26736.1|26706.4|26701.6|374
1600922400000|2020-09-24 04:40:00|26711.4|26706.6|26699.4|26694.6|26711.4|26706.6|26683.9|26679.1|399
1600922700000|2020-09-24 04:45:00|26699.9|26695.1|26717.9|26713.1|26718.4|26713.6|26685.4|26680.6|304
1600923000000|2020-09-24 04:50:00|26718.4|26713.6|26691.9|26687.1|26719.9|26715.1|26684.9|26680.1|269
1600923300000|2020-09-24 04:55:00|26691.4|26686.6|26673.9|26669.1|26696.9|26692.1|26665.9|26661.1|519
1600923600000|2020-09-24 05:00:00|26673.4|26668.6|26687.9|26683.1|26690.9|26686.1|26649.9|26645.1|616
1600923900000|2020-09-24 05:05:00|26688.9|26684.1|26695.4|26690.6|26713.4|26708.6|26674.9|26670.1|399
1600924200000|2020-09-24 05:10:00|26694.9|26690.1|26712.9|26708.1|26715.4|26710.6|26684.9|26680.1|210
1600924500000|2020-09-24 05:15:00|26713.4|26708.6|26716.9|26712.1|26727.4|26722.6|26703.9|26699.1|289
1600924800000|2020-09-24 05:20:00|26716.4|26711.6|26713.9|26709.1|26723.4|26718.6|26705.4|26700.6|133
1600925100000|2020-09-24 05:25:00|26714.4|26709.6|26728.9|26724.1|26744.9|26740.1|26712.4|26707.6|228
1600925400000|2020-09-24 05:30:00|26728.4|26723.6|26750.9|26746.1|26754.9|26750.1|26721.4|26716.6|204
1600925700000|2020-09-24 05:35:00|26750.4|26745.6|26745.9|26741.1|26754.9|26750.1|26733.4|26728.6|228
1600926000000|2020-09-24 05:40:00|26746.9|26742.1|26708.9|26704.1|26746.9|26742.1|26705.4|26700.6|272
1600926300000|2020-09-24 05:45:00|26709.4|26704.6|26743.4|26738.6|26747.9|26743.1|26698.9|26694.1|262
1600926600000|2020-09-24 05:50:00|26743.9|26739.1|26752.4|26747.6|26768.4|26763.6|26739.4|26734.6|211
1600926900000|2020-09-24 05:55:00|26752.9|26748.1|26775.4|26770.6|26775.4|26770.6|26752.9|26748.1|111
1600927200000|2020-09-24 06:00:00|26774.8|26771.2|26785.3|26781.7|26809.8|26806.2|26773.3|26769.7|450
1600927500000|2020-09-24 06:05:00|26784.8|26781.2|26753.8|26750.2|26787.3|26783.7|26751.8|26748.2|349
1600927800000|2020-09-24 06:10:00|26753.3|26749.7|26723.8|26720.2|26758.3|26754.7|26721.8|26718.2|267
1600928100000|2020-09-24 06:15:00|26724.3|26720.7|26696.8|26693.2|26724.3|26720.7|26682.8|26679.2|371
1600928400000|2020-09-24 06:20:00|26697.3|26693.7|26706.8|26703.2|26726.8|26723.2|26692.3|26688.7|353
1600928700000|2020-09-24 06:25:00|26708.3|26704.7|26717.3|26713.7|26733.8|26730.2|26704.8|26701.2|278
1600929000000|2020-09-24 06:30:00|26717.8|26714.2|26692.8|26689.2|26731.3|26727.7|26685.8|26682.2|326
1600929300000|2020-09-24 06:35:00|26693.3|26689.7|26693.3|26689.7|26710.3|26706.7|26679.3|26675.7|383
1600929600000|2020-09-24 06:40:00|26692.8|26689.2|26667.3|26663.7|26707.8|26704.2|26660.8|26657.2|368
1600929900000|2020-09-24 06:45:00|26666.8|26663.2|26694.3|26690.7|26694.8|26691.2|26664.3|26660.7|307
1600930200000|2020-09-24 06:50:00|26693.8|26690.2|26675.3|26671.7|26700.8|26697.2|26663.8|26660.2|347
1600930500000|2020-09-24 06:55:00|26674.8|26671.2|26680.3|26676.7|26706.3|26702.7|26672.8|26669.2|476
1600930800000|2020-09-24 07:00:00|26680.8|26677.2|26720.3|26716.7|26725.8|26722.2|26678.3|26674.7|727
1600931100000|2020-09-24 07:05:00|26719.3|26715.7|26746.3|26742.7|26767.8|26764.2|26714.8|26711.2|977
1600931400000|2020-09-24 07:10:00|26746.8|26743.2|26739.3|26735.7|26757.3|26753.7|26729.8|26726.2|384
1600931700000|2020-09-24 07:15:00|26738.8|26735.2|26783.8|26780.2|26785.8|26782.2|26713.3|26709.7|538
1600932000000|2020-09-24 07:20:00|26784.3|26780.7|26749.3|26745.7|26788.8|26785.2|26748.3|26744.7|503
1600932300000|2020-09-24 07:25:00|26748.8|26745.2|26708.3|26704.7|26769.3|26765.7|26706.8|26703.2|430
1600932600000|2020-09-24 07:30:00|26707.8|26704.2|26719.8|26716.2|26735.3|26731.7|26687.8|26684.2|692
1600932900000|2020-09-24 07:35:00|26719.3|26715.7|26748.8|26745.2|26755.8|26752.2|26699.8|26696.2|573
1600933200000|2020-09-24 07:40:00|26749.3|26745.7|26739.3|26735.7|26750.8|26747.2|26731.3|26727.7|340
1600933500000|2020-09-24 07:45:00|26739.8|26736.2|26769.3|26765.7|26778.8|26775.2|26739.3|26735.7|561
1600933800000|2020-09-24 07:50:00|26769.8|26766.2|26787.8|26784.2|26792.8|26789.2|26762.3|26758.7|381
1600934100000|2020-09-24 07:55:00|26787.3|26783.7|26805.8|26802.2|26824.3|26820.7|26782.8|26779.2|752
1600934400000|2020-09-24 08:00:00|26804.8|26801.2|26773.8|26770.2|26820.8|26817.2|26770.3|26766.7|645
1600934700000|2020-09-24 08:05:00|26774.3|26770.7|26771.8|26768.2|26785.8|26782.2|26768.3|26764.7|412
1600935000000|2020-09-24 08:10:00|26771.3|26767.7|26731.8|26728.2|26781.8|26778.2|26729.8|26726.2|847
1600935300000|2020-09-24 08:15:00|26730.8|26727.2|26732.8|26729.2|26736.8|26733.2|26721.3|26717.7|656
1600935600000|2020-09-24 08:20:00|26730.8|26727.2|26730.8|26727.2|26746.8|26743.2|26712.3|26708.7|476
1600935900000|2020-09-24 08:25:00|26730.3|26726.7|26751.8|26748.2|26756.8|26753.2|26728.3|26724.7|473
1600936200000|2020-09-24 08:30:00|26752.3|26748.7|26764.8|26761.2|26772.3|26768.7|26744.8|26741.2|382
1600936500000|2020-09-24 08:35:00|26765.3|26761.7|26759.8|26756.2|26789.8|26786.2|26758.3|26754.7|356
1600936800000|2020-09-24 08:40:00|26758.8|26755.2|26760.8|26757.2|26776.8|26773.2|26758.3|26754.7|224
1600937100000|2020-09-24 08:45:00|26761.8|26758.2|26750.3|26746.7|26769.3|26765.7|26745.8|26742.2|477
1600937400000|2020-09-24 08:50:00|26749.8|26746.2|26750.8|26747.2|26757.8|26754.2|26739.8|26736.2|355
1600937700000|2020-09-24 08:55:00|26750.3|26746.7|26769.8|26766.2|26770.8|26767.2|26747.8|26744.2|332
1600938000000|2020-09-24 09:00:00|26770.3|26766.7|26744.8|26741.2|26770.8|26767.2|26740.3|26736.7|308
1600938300000|2020-09-24 09:05:00|26745.3|26741.7|26729.8|26726.2|26762.8|26759.2|26712.3|26708.7|490
1600938600000|2020-09-24 09:10:00|26729.3|26725.7|26758.8|26755.2|26758.8|26755.2|26724.8|26721.2|446
1600938900000|2020-09-24 09:15:00|26760.8|26757.2|26771.8|26768.2|26779.8|26776.2|26754.8|26751.2|354
1600939200000|2020-09-24 09:20:00|26770.8|26767.2|26772.3|26768.7|26783.3|26779.7|26767.3|26763.7|406
1600939500000|2020-09-24 09:25:00|26771.8|26768.2|26776.8|26773.2|26786.8|26783.2|26763.8|26760.2|442
1600939800000|2020-09-24 09:30:00|26777.3|26773.7|26787.8|26784.2|26803.3|26799.7|26772.3|26768.7|575
1600940100000|2020-09-24 09:35:00|26787.3|26783.7|26782.3|26778.7|26802.8|26799.2|26779.8|26776.2|477
1600940400000|2020-09-24 09:40:00|26781.8|26778.2|26792.8|26789.2|26803.8|26800.2|26774.8|26771.2|343
1600940700000|2020-09-24 09:45:00|26793.3|26789.7|26774.8|26771.2|26795.8|26792.2|26772.8|26769.2|299
1600941000000|2020-09-24 09:50:00|26774.3|26770.7|26762.8|26759.2|26791.8|26788.2|26753.8|26750.2|324
1600941300000|2020-09-24 09:55:00|26762.3|26758.7|26786.8|26783.2|26793.8|26790.2|26757.8|26754.2|398
1600941600000|2020-09-24 10:00:00|26787.3|26783.7|26824.8|26821.2|26825.3|26821.7|26783.8|26780.2|802
1600941900000|2020-09-24 10:05:00|26825.3|26821.7|26844.8|26841.2|26849.8|26846.2|26824.8|26821.2|516
1600942200000|2020-09-24 10:10:00|26845.3|26841.7|26845.8|26842.2|26853.3|26849.7|26832.8|26829.2|489
1600942500000|2020-09-24 10:15:00|26844.8|26841.2|26847.8|26844.2|26858.3|26854.7|26837.8|26834.2|313
1600942800000|2020-09-24 10:20:00|26848.3|26844.7|26849.8|26846.2|26855.8|26852.2|26842.8|26839.2|197
1600943100000|2020-09-24 10:25:00|26850.3|26846.7|26840.8|26837.2|26853.8|26850.2|26834.3|26830.7|387
1600943400000|2020-09-24 10:30:00|26841.3|26837.7|26834.8|26831.2|26843.3|26839.7|26820.8|26817.2|405
1600943700000|2020-09-24 10:35:00|26834.3|26830.7|26850.8|26847.2|26852.3|26848.7|26828.3|26824.7|315
1600944000000|2020-09-24 10:40:00|26850.3|26846.7|26843.8|26840.2|26855.3|26851.7|26839.3|26835.7|306
1600944300000|2020-09-24 10:45:00|26844.3|26840.7|26851.3|26847.7|26852.8|26849.2|26834.8|26831.2|209
1600944600000|2020-09-24 10:50:00|26850.3|26846.7|26864.3|26860.7|26868.3|26864.7|26849.8|26846.2|327
1600944900000|2020-09-24 10:55:00|26864.8|26861.2|26838.8|26835.2|26865.3|26861.7|26834.8|26831.2|338
1600945200000|2020-09-24 11:00:00|26837.8|26834.2|26837.3|26833.7|26849.8|26846.2|26835.8|26832.2|352
1600945500000|2020-09-24 11:05:00|26836.8|26833.2|26824.8|26821.2|26841.8|26838.2|26814.8|26811.2|388
1600945800000|2020-09-24 11:10:00|26825.3|26821.7|26820.8|26817.2|26832.8|26829.2|26818.8|26815.2|256
1600946100000|2020-09-24 11:15:00|26819.8|26816.2|26819.8|26816.2|26824.3|26820.7|26814.8|26811.2|176
1600946400000|2020-09-24 11:20:00|26819.3|26815.7|26806.8|26803.2|26819.3|26815.7|26795.8|26792.2|353
1600946700000|2020-09-24 11:25:00|26807.3|26803.7|26816.3|26812.7|26817.8|26814.2|26797.8|26794.2|196
1600947000000|2020-09-24 11:30:00|26816.8|26813.2|26802.3|26798.7|26823.3|26819.7|26797.3|26793.7|368
1600947300000|2020-09-24 11:35:00|26801.8|26798.2|26810.8|26807.2|26819.8|26816.2|26801.3|26797.7|244
1600947600000|2020-09-24 11:40:00|26810.3|26806.7|26793.8|26790.2|26812.8|26809.2|26788.8|26785.2|474
1600947900000|2020-09-24 11:45:00|26793.3|26789.7|26787.8|26784.2|26802.3|26798.7|26778.8|26775.2|460
1600948200000|2020-09-24 11:50:00|26788.3|26784.7|26739.3|26735.7|26791.3|26787.7|26738.3|26734.7|612
1600948500000|2020-09-24 11:55:00|26739.8|26736.2|26747.8|26744.2|26762.3|26758.7|26739.8|26736.2|541
1600948800000|2020-09-24 12:00:00|26748.8|26745.2|26713.8|26710.2|26760.3|26756.7|26708.8|26705.2|1045
1600949100000|2020-09-24 12:05:00|26711.8|26708.2|26730.8|26727.2|26734.3|26730.7|26691.3|26687.7|1396
1600949400000|2020-09-24 12:10:00|26730.3|26726.7|26744.3|26740.7|26757.8|26754.2|26729.8|26726.2|647
1600949700000|2020-09-24 12:15:00|26743.8|26740.2|26770.8|26767.2|26772.8|26769.2|26737.8|26734.2|651
1600950000000|2020-09-24 12:20:00|26770.3|26766.7|26737.8|26734.2|26774.8|26771.2|26727.8|26724.2|600
1600950300000|2020-09-24 12:25:00|26738.3|26734.7|26748.8|26745.2|26752.3|26748.7|26730.8|26727.2|435
1600950600000|2020-09-24 12:30:00|26744.8|26741.2|26658.3|26654.7|26749.3|26745.7|26655.8|26652.2|2342
1600950900000|2020-09-24 12:35:00|26656.8|26653.2|26618.8|26615.2|26669.8|26666.2|26613.3|26609.7|1890
1600951200000|2020-09-24 12:40:00|26618.3|26614.7|26617.8|26614.2|26642.8|26639.2|26609.3|26605.7|1695
1600951500000|2020-09-24 12:45:00|26616.8|26613.2|26645.8|26642.2|26660.8|26657.2|26610.8|26607.2|1013
1600951800000|2020-09-24 12:50:00|26646.3|26642.7|26638.8|26635.2|26651.8|26648.2|26633.3|26629.7|593
1600952100000|2020-09-24 12:55:00|26639.3|26635.7|26656.8|26653.2|26668.3|26664.7|26635.8|26632.2|742
1600952400000|2020-09-24 13:00:00|26654.8|26651.2|26619.8|26616.2|26661.8|26658.2|26619.3|26615.7|679
1600952700000|2020-09-24 13:05:00|26619.3|26615.7|26660.8|26657.2|26667.8|26664.2|26605.8|26602.2|1309
1600953000000|2020-09-24 13:10:00|26661.8|26658.2|26654.8|26651.2|26669.8|26666.2|26640.8|26637.2|881
1600953300000|2020-09-24 13:15:00|26655.3|26651.7|26642.8|26639.2|26666.8|26663.2|26638.8|26635.2|635
1600953600000|2020-09-24 13:20:00|26643.3|26639.7|26655.8|26652.2|26665.8|26662.2|26635.8|26632.2|693
1600953900000|2020-09-24 13:25:00|26656.3|26652.7|26698.3|26694.7|26710.3|26706.7|26656.3|26652.7|1384
1600954200000|2020-09-24 13:30:00|26697.7|26695.3|26584.7|26582.3|26719.7|26717.3|26583.7|26581.3|5966
1600954500000|2020-09-24 13:35:00|26582.7|26580.3|26569.7|26567.3|26621.7|26619.3|26551.2|26548.8|6368
1600954800000|2020-09-24 13:40:00|26567.2|26564.8|26602.7|26600.3|26611.2|26608.8|26539.7|26537.3|4514
1600955100000|2020-09-24 13:45:00|26601.7|26599.3|26723.7|26721.3|26734.2|26731.8|26566.7|26564.3|5445
1600955400000|2020-09-24 13:50:00|26721.7|26719.3|26737.2|26734.8|26755.7|26753.3|26712.2|26709.8|4169
1600955700000|2020-09-24 13:55:00|26735.2|26732.8|26713.7|26711.3|26742.7|26740.3|26679.2|26676.8|2471
1600956000000|2020-09-24 14:00:00|26715.2|26712.8|26782.2|26779.8|26822.2|26819.8|26714.2|26711.8|4242
1600956300000|2020-09-24 14:05:00|26785.7|26783.3|26856.7|26854.3|26870.2|26867.8|26785.7|26783.3|4561
1600956600000|2020-09-24 14:10:00|26855.2|26852.8|26847.7|26845.3|26856.2|26853.8|26809.2|26806.8|3791
1600956900000|2020-09-24 14:15:00|26847.2|26844.8|26844.8|26842.4|26899.2|26896.8|26840.8|26838.4|3682
1600957200000|2020-09-24 14:20:00|26845.8|26843.4|26765.1|26762.7|26845.8|26843.4|26761.1|26758.7|3367
1600957500000|2020-09-24 14:25:00|26766.6|26764.2|26748.6|26746.2|26780.1|26777.7|26740.6|26738.2|2567
1600957800000|2020-09-24 14:30:00|26749.1|26746.7|26688.6|26686.2|26753.1|26750.7|26669.6|26667.2|2645
1600958100000|2020-09-24 14:35:00|26689.1|26686.7|26657.6|26655.2|26706.1|26703.7|26654.1|26651.7|2507
1600958400000|2020-09-24 14:40:00|26658.1|26655.7|26660.6|26658.2|26716.1|26713.7|26645.6|26643.2|2762
1600958700000|2020-09-24 14:45:00|26662.6|26660.2|26714.6|26712.2|26747.6|26745.2|26659.6|26657.2|3112
1600959000000|2020-09-24 14:50:00|26715.1|26712.7|26743.6|26741.2|26762.6|26760.2|26682.1|26679.7|2101
1600959300000|2020-09-24 14:55:00|26743.1|26740.7|26765.6|26763.2|26777.6|26775.2|26699.1|26696.7|2473
1600959600000|2020-09-24 15:00:00|26764.6|26762.2|26738.1|26735.7|26784.6|26782.2|26733.1|26730.7|1958
1600959900000|2020-09-24 15:05:00|26738.6|26736.2|26685.6|26683.2|26756.1|26753.7|26672.1|26669.7|2554
1600960200000|2020-09-24 15:10:00|26687.6|26685.2|26735.1|26732.7|26736.1|26733.7|26675.1|26672.7|1646
1600960500000|2020-09-24 15:15:00|26734.6|26732.2|26682.6|26680.2|26735.6|26733.2|26669.6|26667.2|1393
1600960800000|2020-09-24 15:20:00|26685.6|26683.2|26748.6|26746.2|26767.6|26765.2|26668.1|26665.7|1977
1600961100000|2020-09-24 15:25:00|26748.1|26745.7|26736.1|26733.7|26783.6|26781.2|26733.1|26730.7|1695
1600961400000|2020-09-24 15:30:00|26732.6|26730.2|26760.6|26758.2|26777.6|26775.2|26724.1|26721.7|1812
1600961700000|2020-09-24 15:35:00|26759.6|26757.2|26793.6|26791.2|26800.6|26798.2|26754.1|26751.7|1753
1600962000000|2020-09-24 15:40:00|26794.6|26792.2|26809.1|26806.7|26841.1|26838.7|26794.6|26792.2|1870
1600962300000|2020-09-24 15:45:00|26809.6|26807.2|26769.1|26766.7|26819.6|26817.2|26756.1|26753.7|1499
1600962600000|2020-09-24 15:50:00|26768.6|26766.2|26790.6|26788.2|26805.6|26803.2|26767.1|26764.7|1544
1600962900000|2020-09-24 15:55:00|26789.1|26786.7|26857.1|26854.7|26859.1|26856.7|26784.6|26782.2|1508
1600963200000|2020-09-24 16:00:00|26858.1|26855.7|26885.6|26883.2|26892.1|26889.7|26849.6|26847.2|1358
1600963500000|2020-09-24 16:05:00|26885.1|26882.7|26906.6|26904.2|26910.1|26907.7|26878.1|26875.7|1401
1600963800000|2020-09-24 16:10:00|26906.1|26903.7|26881.6|26879.2|26910.6|26908.2|26872.1|26869.7|1235
1600964100000|2020-09-24 16:15:00|26882.1|26879.7|26889.6|26887.2|26921.6|26919.2|26874.6|26872.2|2021
1600964400000|2020-09-24 16:20:00|26892.6|26890.2|26889.6|26887.2|26918.1|26915.7|26880.6|26878.2|1768
1600964700000|2020-09-24 16:25:00|26892.6|26890.2|26897.6|26895.2|26945.1|26942.7|26890.1|26887.7|1723
1600965000000|2020-09-24 16:30:00|26896.6|26894.2|26841.6|26839.2|26906.6|26904.2|26835.6|26833.2|1981
1600965300000|2020-09-24 16:35:00|26841.1|26838.7|26820.1|26817.7|26849.6|26847.2|26811.6|26809.2|1845
1600965600000|2020-09-24 16:40:00|26821|26818.6|26850|26847.6|26851|26848.6|26813|26810.6|1278
1600965900000|2020-09-24 16:45:00|26849.5|26847.1|26870|26867.6|26872|26869.6|26836.5|26834.1|1244
1600966200000|2020-09-24 16:50:00|26869.5|26867.1|26869|26866.6|26877.5|26875.1|26853.5|26851.1|1017
1600966500000|2020-09-24 16:55:00|26869.5|26867.1|26949|26946.6|26951|26948.6|26868.5|26866.1|1726
1600966800000|2020-09-24 17:00:00|26947|26944.6|26975.5|26973.1|26981|26978.6|26941|26938.6|1347
1600967100000|2020-09-24 17:05:00|26975|26972.6|26978.5|26976.1|26988|26985.6|26963|26960.6|1654
1600967400000|2020-09-24 17:10:00|26978|26975.6|27020.5|27018.1|27029.5|27027.1|26975.5|26973.1|2430
1600967700000|2020-09-24 17:15:00|27021|27018.6|27013.5|27011.1|27064|27061.6|27012.5|27010.1|2829
1600968000000|2020-09-24 17:20:00|27013|27010.6|27044|27041.6|27077|27074.6|27013|27010.6|1767
1600968300000|2020-09-24 17:25:00|27043.5|27041.1|27065.5|27063.1|27077.5|27075.1|27040.5|27038.1|1399
1600968600000|2020-09-24 17:30:00|27066|27063.6|27087.5|27085.1|27099|27096.6|27056.5|27054.1|1546
1600968900000|2020-09-24 17:35:00|27088|27085.6|27065|27062.6|27088|27085.6|27037|27034.6|1704
1600969200000|2020-09-24 17:40:00|27065.5|27063.1|27066|27063.6|27090.5|27088.1|27044.5|27042.1|1176
1600969500000|2020-09-24 17:45:00|27065|27062.6|27052|27049.6|27083.5|27081.1|27048.5|27046.1|1146
1600969800000|2020-09-24 17:50:00|27052.5|27050.1|27071.5|27069.1|27077|27074.6|27045.5|27043.1|1087
1600970100000|2020-09-24 17:55:00|27072|27069.6|27013.5|27011.1|27072|27069.6|27000|26997.6|1457
1600970400000|2020-09-24 18:00:00|27016|27013.6|26995|26992.6|27033.5|27031.1|26974|26971.6|1792
1600970700000|2020-09-24 18:05:00|26995.5|26993.1|27016|27013.6|27025|27022.6|26983|26980.6|1316
1600971000000|2020-09-24 18:10:00|27016.5|27014.1|27004.5|27002.1|27021.5|27019.1|26991|26988.6|806
1600971300000|2020-09-24 18:15:00|27003.5|27001.1|26935|26932.6|27029.5|27027.1|26932|26929.6|1875
1600971600000|2020-09-24 18:20:00|26930.5|26928.1|26920|26917.6|26938|26935.6|26906|26903.6|1206
1600971900000|2020-09-24 18:25:00|26920.5|26918.1|26917.5|26915.1|26944.5|26942.1|26897.5|26895.1|1258
1600972200000|2020-09-24 18:30:00|26917|26914.6|26941.5|26939.1|26955|26952.6|26910.5|26908.1|1113
1600972500000|2020-09-24 18:35:00|26942|26939.6|26950|26947.6|26951.5|26949.1|26912|26909.6|1918
1600972800000|2020-09-24 18:40:00|26949.5|26947.1|26971|26968.6|26986.5|26984.1|26931.5|26929.1|1423
1600973100000|2020-09-24 18:45:00|26971.5|26969.1|26879.5|26877.1|26976|26973.6|26877.5|26875.1|2338
1600973400000|2020-09-24 18:50:00|26877.5|26875.1|26836.5|26834.1|26892|26889.6|26823|26820.6|1914
1600973700000|2020-09-24 18:55:00|26837.5|26835.1|26781.5|26779.1|26842.5|26840.1|26772|26769.6|2209
1600974000000|2020-09-24 19:00:00|26783|26780.6|26771.5|26769.1|26812|26809.6|26767.5|26765.1|2210
1600974300000|2020-09-24 19:05:00|26772.5|26770.1|26789|26786.6|26815.5|26813.1|26769|26766.6|2069
1600974600000|2020-09-24 19:10:00|26787|26784.6|26824.5|26822.1|26832.5|26830.1|26766|26763.6|1932
1600974900000|2020-09-24 19:15:00|26823.5|26821.1|26785|26782.6|26848|26845.6|26785|26782.6|2306
1600975200000|2020-09-24 19:20:00|26784.5|26782.1|26713.9|26711.5|26798.9|26796.5|26698.4|26696|3162
1600975500000|2020-09-24 19:25:00|26713.4|26711|26719.9|26717.5|26741.4|26739|26693.4|26691|2462
1600975800000|2020-09-24 19:30:00|26720.4|26718|26743.9|26741.5|26751.9|26749.5|26693.9|26691.5|2721
1600976100000|2020-09-24 19:35:00|26744.9|26742.5|26801.9|26799.5|26804.4|26802|26706.4|26704|2211
1600976400000|2020-09-24 19:40:00|26802.4|26800|26801.9|26799.5|26831.9|26829.5|26791.9|26789.5|1904
1600976700000|2020-09-24 19:45:00|26802.9|26800.5|26792.4|26790|26876.9|26874.5|26784.4|26782|2077
1600977000000|2020-09-24 19:50:00|26786.4|26784|26841.9|26839.5|26841.9|26839.5|26767.9|26765.5|2201
1600977300000|2020-09-24 19:55:00|26844.9|26842.5|26819.9|26817.5|26851.9|26849.5|26804.9|26802.5|3453
1600977600000|2020-09-24 20:00:00|26821.1|26816.3|26851.1|26846.3|26856.1|26851.3|26804.1|26799.3|1644
1600977900000|2020-09-24 20:05:00|26850.1|26845.3|26848.1|26843.3|26859.6|26854.8|26838.6|26833.8|637
1600978200000|2020-09-24 20:10:00|26848.6|26843.8|26849.1|26839.3|26865.1|26860.3|26836.1|26831.3|748
1600978500000|2020-09-24 20:15:00|26848.5|26838.7|26844.2|26834.4|26853.4|26843.6|26843.8|26834|1
1600978800000|2020-09-24 20:20:00|26843.5|26833.7|26844.8|26835|26846.2|26836.4|26841.8|26832|0
1600979100000|2020-09-24 20:25:00|26844.9|26835.1|26845.3|26835.5|26846.6|26836.8|26844.5|26834.7|0
1600979400000|2020-09-24 20:30:00|26847.6|26837.8|26858.1|26853.3|26866.1|26861.3|26837.1|26832.3|168
1600979700000|2020-09-24 20:35:00|26863.1|26858.3|26850.1|26845.3|26868.1|26863.3|26843.1|26838.3|140
1600980000000|2020-09-24 20:40:00|26844.1|26839.3|26843.1|26838.3|26850.1|26845.3|26836.1|26831.3|110
1600980300000|2020-09-24 20:45:00|26840.1|26835.3|26876.1|26871.3|26877.1|26872.3|26838.1|26833.3|136
1600980600000|2020-09-24 20:50:00|26874.1|26869.3|26879.1|26874.3|26879.1|26874.3|26856.1|26851.3|129
1600980900000|2020-09-24 20:55:00|26876.1|26871.3|26863.1|26853.3|26882.1|26877.3|26860.3|26850.5|80
1600981200000|2020-09-24 21:00:00|26862.5|26852.7|26863.9|26854.1|26870.1|26860.3|26861.7|26851.9|0
1600981500000|2020-09-24 21:05:00|26862.7|26852.9|26854.4|26844.6|26862.8|26853|26854.3|26844.5|0
1600981800000|2020-09-24 21:10:00|26854.5|26844.7|26855|26845.2|26857.2|26847.4|26854.5|26844.7|0
1600982100000|2020-09-24 21:15:00|26854.9|26845.1|26862.6|26852.8|26863.8|26854|26854.9|26845.1|0
1600982400000|2020-09-24 21:20:00|26864.1|26854.3|26860.5|26850.7|26864.3|26854.5|26858.3|26848.5|0
1600982700000|2020-09-24 21:25:00|26863|26853.2|26863.3|26853.5|26863.6|26853.8|26861.7|26851.9|0
1600983000000|2020-09-24 21:30:00|26863.2|26853.4|26860.4|26850.6|26863.2|26853.4|26858.9|26849.1|0
1600983300000|2020-09-24 21:35:00|26860.1|26850.3|26859.4|26849.6|26861.6|26851.8|26859.4|26849.6|0
1600983600000|2020-09-24 21:40:00|26859.1|26849.3|26864.2|26854.4|26864.2|26854.4|26859.1|26849.3|0
1600983900000|2020-09-24 21:45:00|26864.1|26854.3|26867.2|26857.4|26869.2|26859.4|26864.1|26854.3|0
1600984200000|2020-09-24 21:50:00|26865.7|26855.9|26878.9|26869.1|26878.9|26869.1|26865.7|26855.9|0
1600984500000|2020-09-24 21:55:00|26878.3|26868.5|26878.8|26869|26881.7|26871.9|26878.3|26868.5|0
1600984800000|2020-09-24 22:00:00|26902.1|26897.3|26906.1|26901.3|26916.6|26911.8|26879.6|26874.8|394
1600985100000|2020-09-24 22:05:00|26905.6|26900.8|26924.1|26919.3|26929.1|26924.3|26904.1|26899.3|213
1600985400000|2020-09-24 22:10:00|26925.1|26920.3|26925.1|26920.3|26929.1|26924.3|26919.1|26914.3|98
1600985700000|2020-09-24 22:15:00|26924.6|26919.8|26926.6|26921.8|26927.6|26922.8|26922.1|26917.3|41
1600986000000|2020-09-24 22:20:00|26927.1|26922.3|26926.1|26921.3|26928.1|26923.3|26923.6|26918.8|38
1600986300000|2020-09-24 22:25:00|26926.6|26921.8|26915.6|26910.8|26926.6|26921.8|26914.6|26909.8|55
1600986600000|2020-09-24 22:30:00|26916.1|26911.3|26927.1|26922.3|26927.1|26922.3|26912.6|26907.8|80
1600986900000|2020-09-24 22:35:00|26927.6|26922.8|26935.1|26930.3|26935.1|26930.3|26923.1|26918.3|89
1600987200000|2020-09-24 22:40:00|26935.6|26930.8|26915.1|26910.3|26948.6|26943.8|26915.1|26910.3|138
1600987500000|2020-09-24 22:45:00|26914.6|26909.8|26912.6|26907.8|26919.6|26914.8|26907.1|26902.3|108
1600987800000|2020-09-24 22:50:00|26912.1|26907.3|26918.6|26913.8|26921.1|26916.3|26912.1|26907.3|38
1600988100000|2020-09-24 22:55:00|26919.1|26914.3|26913.6|26908.8|26921.1|26916.3|26911.6|26906.8|132
1600988400000|2020-09-24 23:00:00|26915.1|26910.3|26919.1|26914.3|26920.1|26915.3|26909.6|26904.8|174
1600988700000|2020-09-24 23:05:00|26919.6|26914.8|26930.6|26925.8|26938.1|26933.3|26919.6|26914.8|242
1600989000000|2020-09-24 23:10:00|26930.1|26925.3|26940.6|26935.8|26940.6|26935.8|26927.6|26922.8|182
1600989300000|2020-09-24 23:15:00|26939.1|26934.3|26968.6|26963.8|26972.6|26967.8|26936.6|26931.8|211
1600989600000|2020-09-24 23:20:00|26967.6|26962.8|26961.6|26956.8|26971.6|26966.8|26959.1|26954.3|190
1600989900000|2020-09-24 23:25:00|26961.1|26956.3|26959.6|26954.8|26968.1|26963.3|26955.6|26950.8|92
1600990200000|2020-09-24 23:30:00|26959.1|26954.3|26962.6|26957.8|26968.1|26963.3|26950.1|26945.3|130
1600990500000|2020-09-24 23:35:00|26964.1|26959.3|26963.6|26958.8|26968.1|26963.3|26958.1|26953.3|172
1600990800000|2020-09-24 23:40:00|26964.1|26959.3|26966.1|26961.3|26967.1|26962.3|26959.1|26954.3|95
1600991100000|2020-09-24 23:45:00|26967.1|26962.3|26969.1|26964.3|26982.1|26977.3|26966.1|26961.3|219
1600991400000|2020-09-24 23:50:00|26969.6|26964.8|26960.6|26955.8|26982.1|26977.3|26958.6|26953.8|144
1600991700000|2020-09-24 23:55:00|26960.1|26955.3|26965.1|26960.3|26969.1|26964.3|26957.1|26952.3|176
1600992000000|2020-09-25 00:00:00|26964.6|26959.8|26947.1|26942.3|26996.1|26991.3|26932.1|26927.3|597
1600992300000|2020-09-25 00:05:00|26946.6|26941.8|26956.1|26951.3|26960.1|26955.3|26932.1|26927.3|302
1600992600000|2020-09-25 00:10:00|26956.6|26951.8|26937.6|26932.8|26962.1|26957.3|26932.6|26927.8|252
1600992900000|2020-09-25 00:15:00|26937.1|26932.3|26959.1|26954.3|26964.6|26959.8|26935.1|26930.3|152
1600993200000|2020-09-25 00:20:00|26958.6|26953.8|26947.1|26942.3|26962.1|26957.3|26935.6|26930.8|210
1600993500000|2020-09-25 00:25:00|26947.6|26942.8|26932.6|26927.8|26949.1|26944.3|26927.1|26922.3|134
1600993800000|2020-09-25 00:30:00|26932.1|26927.3|26935.1|26930.3|26938.6|26933.8|26920.6|26915.8|168
1600994100000|2020-09-25 00:35:00|26935.6|26930.8|26953.1|26948.3|26954.6|26949.8|26926.1|26921.3|272
1600994400000|2020-09-25 00:40:00|26952.6|26947.8|26965.6|26960.8|26971.1|26966.3|26950.6|26945.8|353
1600994700000|2020-09-25 00:45:00|26966.1|26961.3|26961.1|26956.3|26968.1|26963.3|26957.1|26952.3|85
1600995000000|2020-09-25 00:50:00|26960.6|26955.8|26975.6|26970.8|26975.6|26970.8|26959.1|26954.3|121
1600995300000|2020-09-25 00:55:00|26976.1|26971.3|26971.1|26966.3|26978.6|26973.8|26964.1|26959.3|112
1600995600000|2020-09-25 01:00:00|26970.6|26965.8|26965.1|26960.3|26987.1|26982.3|26962.1|26957.3|168
1600995900000|2020-09-25 01:05:00|26963.6|26958.8|26959.6|26954.8|26971.1|26966.3|26958.1|26953.3|166
1600996200000|2020-09-25 01:10:00|26959.1|26954.3|26956.1|26951.3|26975.1|26970.3|26955.6|26950.8|81
1600996500000|2020-09-25 01:15:00|26956.6|26951.8|26982.1|26977.3|26988.1|26983.3|26956.6|26951.8|197
1600996800000|2020-09-25 01:20:00|26981.6|26976.8|26986.6|26981.8|26996.6|26991.8|26980.1|26975.3|231
1600997100000|2020-09-25 01:25:00|26987.1|26982.3|26983.1|26978.3|27002.6|26997.8|26980.6|26975.8|122
1600997400000|2020-09-25 01:30:00|26983.6|26978.8|26968.1|26963.3|26990.1|26985.3|26962.1|26957.3|168
1600997700000|2020-09-25 01:35:00|26968.6|26963.8|26975.6|26970.8|26985.1|26980.3|26968.1|26963.3|120
1600998000000|2020-09-25 01:40:00|26976.1|26971.3|26969.6|26964.8|26983.1|26978.3|26967.1|26962.3|123
1600998300000|2020-09-25 01:45:00|26970.1|26965.3|26980.1|26975.3|26988.6|26983.8|26968.6|26963.8|93
1600998600000|2020-09-25 01:50:00|26980.6|26975.8|26979.6|26974.8|26982.6|26977.8|26973.1|26968.3|86
1600998900000|2020-09-25 01:55:00|26980.1|26975.3|26960.6|26955.8|26980.6|26975.8|26957.1|26952.3|90
1600999200000|2020-09-25 02:00:00|26961.6|26956.8|26962.1|26957.3|26968.1|26963.3|26952.6|26947.8|101
1600999500000|2020-09-25 02:05:00|26961.6|26956.8|26965.1|26960.3|26977.1|26972.3|26957.1|26952.3|94
1600999800000|2020-09-25 02:10:00|26966.1|26961.3|26965.1|26960.3|26969.1|26964.3|26959.1|26954.3|99
1601000100000|2020-09-25 02:15:00|26964.6|26959.8|26975.6|26970.8|26977.1|26972.3|26964.6|26959.8|187
1601000400000|2020-09-25 02:20:00|26975.1|26970.3|26971.6|26966.8|26984.1|26979.3|26971.1|26966.3|236
1601000700000|2020-09-25 02:25:00|26971.1|26966.3|26963.6|26958.8|26977.6|26972.8|26959.6|26954.8|73
1601001000000|2020-09-25 02:30:00|26963.1|26958.3|26959.1|26954.3|26965.1|26960.3|26957.1|26952.3|127
1601001300000|2020-09-25 02:35:00|26959.6|26954.8|26949.1|26944.3|26965.1|26960.3|26946.6|26941.8|327
1601001600000|2020-09-25 02:40:00|26949.6|26944.8|26959.6|26954.8|26966.6|26961.8|26948.1|26943.3|245
1601001900000|2020-09-25 02:45:00|26960.1|26955.3|26970.1|26965.3|26973.1|26968.3|26959.1|26954.3|86
1601002200000|2020-09-25 02:50:00|26969.6|26964.8|26955.1|26950.3|26971.6|26966.8|26955.1|26950.3|109
1601002500000|2020-09-25 02:55:00|26954.6|26949.8|26955.1|26950.3|26963.1|26958.3|26951.1|26946.3|185
1601002800000|2020-09-25 03:00:00|26955.6|26950.8|26965.1|26960.3|26970.1|26965.3|26955.1|26950.3|170
1601003100000|2020-09-25 03:05:00|26964.6|26959.8|26989.6|26984.8|26992.1|26987.3|26964.1|26959.3|387
1601003400000|2020-09-25 03:10:00|26990.6|26985.8|26985.1|26980.3|26996.6|26991.8|26981.1|26976.3|245
1601003700000|2020-09-25 03:15:00|26985.6|26980.8|26991.1|26986.3|26995.1|26990.3|26985.1|26980.3|119
1601004000000|2020-09-25 03:20:00|26991.6|26986.8|26983.1|26978.3|27001.6|26996.8|26983.1|26978.3|262
1601004300000|2020-09-25 03:25:00|26982.6|26977.8|26983.6|26978.8|26987.1|26982.3|26979.1|26974.3|231
1601004600000|2020-09-25 03:30:00|26983.1|26978.3|26984.1|26979.3|26987.6|26982.8|26979.1|26974.3|145
1601004900000|2020-09-25 03:35:00|26983.1|26978.3|26966.1|26961.3|26986.1|26981.3|26962.6|26957.8|135
1601005200000|2020-09-25 03:40:00|26965.6|26960.8|26963.1|26958.3|26967.1|26962.3|26961.1|26956.3|95
1601005500000|2020-09-25 03:45:00|26962.6|26957.8|26968.1|26963.3|26970.1|26965.3|26959.6|26954.8|158
1601005800000|2020-09-25 03:50:00|26967.6|26962.8|26948.1|26943.3|26968.1|26963.3|26942.1|26937.3|200
1601006100000|2020-09-25 03:55:00|26948.6|26943.8|26959.6|26954.8|26960.1|26955.3|26943.6|26938.8|194
1601006400000|2020-09-25 04:00:00|26960.6|26955.8|26971.1|26966.3|26972.1|26967.3|26950.1|26945.3|110
1601006700000|2020-09-25 04:05:00|26970.6|26965.8|26970.1|26965.3|26972.6|26967.8|26957.6|26952.8|92
1601007000000|2020-09-25 04:10:00|26970.6|26965.8|26964.1|26959.3|26971.1|26966.3|26962.1|26957.3|47
1601007300000|2020-09-25 04:15:00|26963.6|26958.8|26960.6|26955.8|26971.1|26966.3|26956.1|26951.3|77
1601007600000|2020-09-25 04:20:00|26960.1|26955.3|26970.6|26965.8|26974.6|26969.8|26958.1|26953.3|71
1601007900000|2020-09-25 04:25:00|26971.1|26966.3|26964.6|26959.8|26974.1|26969.3|26963.1|26958.3|36
1601008200000|2020-09-25 04:30:00|26965.1|26960.3|26981.1|26976.3|26987.1|26982.3|26960.1|26955.3|171
1601008500000|2020-09-25 04:35:00|26981.6|26976.8|26970.1|26965.3|26982.1|26977.3|26968.6|26963.8|66
1601008800000|2020-09-25 04:40:00|26969.6|26964.8|26982.1|26977.3|26986.6|26981.8|26968.1|26963.3|132
1601009100000|2020-09-25 04:45:00|26982.6|26977.8|26988.6|26983.8|26994.1|26989.3|26976.1|26971.3|65
1601009400000|2020-09-25 04:50:00|26989.1|26984.3|27001.1|26996.3|27007.1|27002.3|26988.6|26983.8|147
1601009700000|2020-09-25 04:55:00|27001.6|26996.8|27000.1|26995.3|27006.1|27001.3|26997.1|26992.3|87
1601010000000|2020-09-25 05:00:00|26999.6|26994.8|26998.6|26993.8|27012.6|27007.8|26995.1|26990.3|205
1601010300000|2020-09-25 05:05:00|26998.1|26993.3|26990.6|26985.8|26999.1|26994.3|26984.1|26979.3|126
1601010600000|2020-09-25 05:10:00|26991.1|26986.3|26982.6|26977.8|26999.6|26994.8|26981.1|26976.3|256
1601010900000|2020-09-25 05:15:00|26983.1|26978.3|26983.1|26978.3|26988.6|26983.8|26978.1|26973.3|234
1601011200000|2020-09-25 05:20:00|26983.6|26978.8|26991.1|26986.3|26993.1|26988.3|26981.6|26976.8|72
1601011500000|2020-09-25 05:25:00|26991.6|26986.8|26977.6|26972.8|26991.6|26986.8|26973.6|26968.8|101
1601011800000|2020-09-25 05:30:00|26978.1|26973.3|26988.6|26983.8|26995.1|26990.3|26967.6|26962.8|138
1601012100000|2020-09-25 05:35:00|26989.1|26984.3|26996.1|26991.3|27001.1|26996.3|26989.1|26984.3|120
1601012400000|2020-09-25 05:40:00|26995.6|26990.8|26997.6|26992.8|27007.1|27002.3|26992.1|26987.3|173
1601012700000|2020-09-25 05:45:00|26997.1|26992.3|26971.6|26966.8|26997.1|26992.3|26966.1|26961.3|306
1601013000000|2020-09-25 05:50:00|26970.1|26965.3|26970.1|26965.3|26974.1|26969.3|26958.1|26953.3|270
1601013300000|2020-09-25 05:55:00|26970.6|26965.8|26944.6|26939.8|26972.6|26967.8|26937.1|26932.3|305
1601013600000|2020-09-25 06:00:00|26944|26940.4|26933|26929.4|26949.5|26945.9|26926|26922.4|447
1601013900000|2020-09-25 06:05:00|26932.5|26928.9|26946.5|26942.9|26951.5|26947.9|26921.5|26917.9|338
1601014200000|2020-09-25 06:10:00|26946|26942.4|26923.5|26919.9|26947.5|26943.9|26921.5|26917.9|183
1601014500000|2020-09-25 06:15:00|26923|26919.4|26899.5|26895.9|26923.5|26919.9|26895.5|26891.9|496
1601014800000|2020-09-25 06:20:00|26899|26895.4|26918.5|26914.9|26920|26916.4|26893.5|26889.9|324
1601015100000|2020-09-25 06:25:00|26919|26915.4|26912.5|26908.9|26924.5|26920.9|26902|26898.4|169
1601015400000|2020-09-25 06:30:00|26912|26908.4|26917.5|26913.9|26928.5|26924.9|26908|26904.4|187
1601015700000|2020-09-25 06:35:00|26917|26913.4|26935.5|26931.9|26938|26934.4|26906.5|26902.9|286
1601016000000|2020-09-25 06:40:00|26935|26931.4|26929.5|26925.9|26939.5|26935.9|26924.5|26920.9|171
1601016300000|2020-09-25 06:45:00|26929|26925.4|26940.5|26936.9|26952.5|26948.9|26929|26925.4|261
1601016600000|2020-09-25 06:50:00|26941|26937.4|26942.5|26938.9|26957.5|26953.9|26938.5|26934.9|116
1601016900000|2020-09-25 06:55:00|26942|26938.4|26954.5|26950.9|26961|26957.4|26928.5|26924.9|255
1601017200000|2020-09-25 07:00:00|26951|26947.4|26894.5|26890.9|26956.5|26952.9|26894|26890.4|1025
1601017500000|2020-09-25 07:05:00|26894|26890.4|26905|26901.4|26913|26909.4|26872.5|26868.9|1002
1601017800000|2020-09-25 07:10:00|26905.5|26901.9|26941.5|26937.9|26954.5|26950.9|26884|26880.4|655
1601018100000|2020-09-25 07:15:00|26940.5|26936.9|26937.5|26933.9|26953.5|26949.9|26925.5|26921.9|445
1601018400000|2020-09-25 07:20:00|26937|26933.4|26910.5|26906.9|26948.5|26944.9|26889|26885.4|566
1601018700000|2020-09-25 07:25:00|26905.5|26901.9|26939|26935.4|26942.5|26938.9|26902.5|26898.9|418
1601019000000|2020-09-25 07:30:00|26939.5|26935.9|26917|26913.4|26943.5|26939.9|26913.5|26909.9|351
1601019300000|2020-09-25 07:35:00|26916.5|26912.9|26923.5|26919.9|26932|26928.4|26911.5|26907.9|215
1601019600000|2020-09-25 07:40:00|26924|26920.4|26904|26900.4|26935|26931.4|26894|26890.4|340
1601019900000|2020-09-25 07:45:00|26903.5|26899.9|26872.5|26868.9|26904.5|26900.9|26863|26859.4|536
1601020200000|2020-09-25 07:50:00|26872|26868.4|26846.5|26842.9|26886|26882.4|26836.5|26832.9|554
1601020500000|2020-09-25 07:55:00|26846|26842.4|26853.5|26849.9|26861|26857.4|26840|26836.4|326
1601020800000|2020-09-25 08:00:00|26852.5|26848.9|26875|26871.4|26886.5|26882.9|26852|26848.4|384
1601021100000|2020-09-25 08:05:00|26875.5|26871.9|26827|26823.4|26875.5|26871.9|26820|26816.4|676
1601021400000|2020-09-25 08:10:00|26826.5|26822.9|26827|26823.4|26833.5|26829.9|26813.5|26809.9|456
1601021700000|2020-09-25 08:15:00|26827.5|26823.9|26845|26841.4|26846|26842.4|26813.5|26809.9|412
1601022000000|2020-09-25 08:20:00|26844.5|26840.9|26841|26837.4|26847.5|26843.9|26833|26829.4|274
1601022300000|2020-09-25 08:25:00|26840.5|26836.9|26828.5|26824.9|26844.5|26840.9|26821.5|26817.9|258
1601022600000|2020-09-25 08:30:00|26828|26824.4|26848.5|26844.9|26852.5|26848.9|26819|26815.4|422
1601022900000|2020-09-25 08:35:00|26849.5|26845.9|26862.5|26858.9|26862.5|26858.9|26845.5|26841.9|269
1601023200000|2020-09-25 08:40:00|26863|26859.4|26851.5|26847.9|26870|26866.4|26845|26841.4|217
1601023500000|2020-09-25 08:45:00|26851|26847.4|26853.5|26849.9|26866.5|26862.9|26836|26832.4|312
1601023800000|2020-09-25 08:50:00|26854|26850.4|26864.5|26860.9|26868.5|26864.9|26853.5|26849.9|207
1601024100000|2020-09-25 08:55:00|26865|26861.4|26872.5|26868.9|26881.5|26877.9|26857.5|26853.9|270
1601024400000|2020-09-25 09:00:00|26872|26868.4|26885|26881.4|26895.5|26891.9|26871.5|26867.9|445
1601024700000|2020-09-25 09:05:00|26884.5|26880.9|26868.5|26864.9|26885.5|26881.9|26866.5|26862.9|257
1601025000000|2020-09-25 09:10:00|26869|26865.4|26867|26863.4|26886.5|26882.9|26863|26859.4|270
1601025300000|2020-09-25 09:15:00|26866.5|26862.9|26839|26835.4|26872|26868.4|26839|26835.4|352
1601025600000|2020-09-25 09:20:00|26839.5|26835.9|26815.5|26811.9|26851.5|26847.9|26813|26809.4|342
1601025900000|2020-09-25 09:25:00|26814|26810.4|26826.5|26822.9|26842|26838.4|26814|26810.4|309
1601026200000|2020-09-25 09:30:00|26826|26822.4|26825.5|26821.9|26826.5|26822.9|26810|26806.4|409
1601026500000|2020-09-25 09:35:00|26825|26821.4|26811.5|26807.9|26826|26822.4|26811.5|26807.9|184
1601026800000|2020-09-25 09:40:00|26811|26807.4|26774.5|26770.9|26813.5|26809.9|26773.5|26769.9|735
1601027100000|2020-09-25 09:45:00|26773.5|26769.9|26765.5|26761.9|26776.5|26772.9|26740|26736.4|1010
1601027400000|2020-09-25 09:50:00|26766|26762.4|26768|26764.4|26775.5|26771.9|26746.5|26742.9|565
1601027700000|2020-09-25 09:55:00|26768.5|26764.9|26787.5|26783.9|26789.5|26785.9|26764|26760.4|485
1601028000000|2020-09-25 10:00:00|26787|26783.4|26774.5|26770.9|26792.5|26788.9|26770.5|26766.9|344
1601028300000|2020-09-25 10:05:00|26774|26770.4|26774|26770.4|26797.5|26793.9|26763|26759.4|349
1601028600000|2020-09-25 10:10:00|26774.5|26770.9|26744|26740.4|26774.5|26770.9|26732|26728.4|601
1601028900000|2020-09-25 10:15:00|26743.5|26739.9|26738|26734.4|26753.5|26749.9|26730.5|26726.9|422
1601029200000|2020-09-25 10:20:00|26737.5|26733.9|26702.5|26698.9|26737.5|26733.9|26699.5|26695.9|619
1601029500000|2020-09-25 10:25:00|26702|26698.4|26689|26685.4|26719.5|26715.9|26685.5|26681.9|482
1601029800000|2020-09-25 10:30:00|26688.5|26684.9|26714.5|26710.9|26717.5|26713.9|26684|26680.4|569
1601030100000|2020-09-25 10:35:00|26714|26710.4|26710|26706.4|26721.5|26717.9|26696.5|26692.9|342
1601030400000|2020-09-25 10:40:00|26710.5|26706.9|26686.5|26682.9|26711.5|26707.9|26681.5|26677.9|363
1601030700000|2020-09-25 10:45:00|26687|26683.4|26662.5|26658.9|26688.5|26684.9|26641.5|26637.9|1301
1601031000000|2020-09-25 10:50:00|26661.5|26657.9|26630.5|26626.9|26674|26670.4|26630|26626.4|664
1601031300000|2020-09-25 10:55:00|26631|26627.4|26611.5|26607.9|26638.5|26634.9|26593.5|26589.9|961
1601031600000|2020-09-25 11:00:00|26612.5|26608.9|26597.5|26593.9|26634|26630.4|26597|26593.4|1102
1601031900000|2020-09-25 11:05:00|26598|26594.4|26623.5|26619.9|26625|26621.4|26554.5|26550.9|1583
1601032200000|2020-09-25 11:10:00|26623|26619.4|26630.5|26626.9|26640.5|26636.9|26619.5|26615.9|503
1601032500000|2020-09-25 11:15:00|26631|26627.4|26619.5|26615.9|26650|26646.4|26614.5|26610.9|660
1601032800000|2020-09-25 11:20:00|26618.5|26614.9|26638.5|26634.9|26657.5|26653.9|26615|26611.4|663
1601033100000|2020-09-25 11:25:00|26639|26635.4|26630|26626.4|26644.5|26640.9|26624|26620.4|412
1601033400000|2020-09-25 11:30:00|26629.5|26625.9|26640|26636.4|26643|26639.4|26600.5|26596.9|759
1601033700000|2020-09-25 11:35:00|26639.5|26635.9|26671.5|26667.9|26676.5|26672.9|26628.5|26624.9|572
1601034000000|2020-09-25 11:40:00|26671|26667.4|26691|26687.4|26698|26694.4|26663.5|26659.9|613
1601034300000|2020-09-25 11:45:00|26692.5|26688.9|26680|26676.4|26693.5|26689.9|26675.5|26671.9|297
1601034600000|2020-09-25 11:50:00|26680.5|26676.9|26707|26703.4|26724.5|26720.9|26677.5|26673.9|838
1601034900000|2020-09-25 11:55:00|26707.5|26703.9|26714.5|26710.9|26723.5|26719.9|26701.5|26697.9|483
1601035200000|2020-09-25 12:00:00|26714|26710.4|26715.5|26711.9|26742|26738.4|26698.5|26694.9|953
1601035500000|2020-09-25 12:05:00|26716|26712.4|26721.5|26717.9|26738|26734.4|26714|26710.4|601
1601035800000|2020-09-25 12:10:00|26721|26717.4|26694|26690.4|26728|26724.4|26692.5|26688.9|672
1601036100000|2020-09-25 12:15:00|26694.5|26690.9|26704.5|26700.9|26713.5|26709.9|26688.5|26684.9|702
1601036400000|2020-09-25 12:20:00|26704|26700.4|26702.5|26698.9|26728|26724.4|26692.5|26688.9|573
1601036700000|2020-09-25 12:25:00|26703|26699.4|26716|26712.4|26722|26718.4|26688.5|26684.9|431
1601037000000|2020-09-25 12:30:00|26715.5|26711.9|26696.5|26692.9|26726|26722.4|26682.5|26678.9|788
1601037300000|2020-09-25 12:35:00|26695.5|26691.9|26693.5|26689.9|26706.5|26702.9|26677|26673.4|925
1601037600000|2020-09-25 12:40:00|26694.5|26690.9|26716.5|26712.9|26718.5|26714.9|26682|26678.4|537
1601037900000|2020-09-25 12:45:00|26717|26713.4|26751.5|26747.9|26753.5|26749.9|26714|26710.4|624
1601038200000|2020-09-25 12:50:00|26751|26747.4|26733.5|26729.9|26752.5|26748.9|26730|26726.4|386
1601038500000|2020-09-25 12:55:00|26734|26730.4|26747|26743.4|26757.5|26753.9|26722|26718.4|595
1601038800000|2020-09-25 13:00:00|26746.5|26742.9|26744.5|26740.9|26749.5|26745.9|26725.5|26721.9|595
1601039100000|2020-09-25 13:05:00|26745|26741.4|26761.5|26757.9|26768|26764.4|26744.5|26740.9|635
1601039400000|2020-09-25 13:10:00|26761|26757.4|26735.5|26731.9|26762.5|26758.9|26731.5|26727.9|663
1601039700000|2020-09-25 13:15:00|26736|26732.4|26732.5|26728.9|26742.5|26738.9|26719|26715.4|767
1601040000000|2020-09-25 13:20:00|26733|26729.4|26707.5|26703.9|26736.5|26732.9|26697|26693.4|819
1601040300000|2020-09-25 13:25:00|26708|26704.4|26686|26682.4|26713|26709.4|26682.5|26678.9|742
1601040600000|2020-09-25 13:30:00|26685.4|26683|26745.9|26743.5|26756.9|26754.5|26675.9|26673.5|5765
1601040900000|2020-09-25 13:35:00|26747.9|26745.5|26720.9|26718.5|26774.4|26772|26693.4|26691|4200
1601041200000|2020-09-25 13:40:00|26721.9|26719.5|26793.9|26791.5|26819.9|26817.5|26719.4|26717|3560
1601041500000|2020-09-25 13:45:00|26795.4|26793|26751.9|26749.5|26802.4|26800|26730.4|26728|2851
1601041800000|2020-09-25 13:50:00|26752.9|26750.5|26759.9|26757.5|26796.9|26794.5|26714.9|26712.5|2380
1601042100000|2020-09-25 13:55:00|26759.4|26757|26794.9|26792.5|26795.4|26793|26704.9|26702.5|2975
1601042400000|2020-09-25 14:00:00|26795.4|26793|26790.9|26788.5|26804.9|26802.5|26761.4|26759|2489
1601042700000|2020-09-25 14:05:00|26790.4|26788|26755.9|26753.5|26800.9|26798.5|26734.9|26732.5|2116
1601043000000|2020-09-25 14:10:00|26756.5|26754.1|26654|26651.6|26763.5|26761.1|26632|26629.6|3232
1601043300000|2020-09-25 14:15:00|26653.5|26651.1|26724.5|26722.1|26733.5|26731.1|26634|26631.6|3578
1601043600000|2020-09-25 14:20:00|26725|26722.6|26807|26804.6|26832|26829.6|26715.5|26713.1|3941
1601043900000|2020-09-25 14:25:00|26806.5|26804.1|26832.5|26830.1|26841.5|26839.1|26801|26798.6|2170
1601044200000|2020-09-25 14:30:00|26831.5|26829.1|26814.5|26812.1|26846.5|26844.1|26796.5|26794.1|2346
1601044500000|2020-09-25 14:35:00|26813|26810.6|26894|26891.6|26895|26892.6|26797|26794.6|2970
1601044800000|2020-09-25 14:40:00|26894.5|26892.1|26890.5|26888.1|26936.5|26934.1|26854.5|26852.1|3950
1601045100000|2020-09-25 14:45:00|26890|26887.6|26861|26858.6|26907|26904.6|26850.5|26848.1|1870
1601045400000|2020-09-25 14:50:00|26860.5|26858.1|26914|26911.6|26924|26921.6|26851|26848.6|2042
1601045700000|2020-09-25 14:55:00|26912.5|26910.1|26886|26883.6|26914.5|26912.1|26865|26862.6|1619
1601046000000|2020-09-25 15:00:00|26887.5|26885.1|26851|26848.6|26900.5|26898.1|26838.5|26836.1|2298
1601046300000|2020-09-25 15:05:00|26849.5|26847.1|26851.5|26849.1|26874.5|26872.1|26836.5|26834.1|1881
1601046600000|2020-09-25 15:10:00|26847.5|26845.1|26887.5|26885.1|26919|26916.6|26839.5|26837.1|1738
1601046900000|2020-09-25 15:15:00|26888.5|26886.1|26940.5|26938.1|26944.5|26942.1|26882.5|26880.1|1628
1601047200000|2020-09-25 15:20:00|26941|26938.6|26933.5|26931.1|26943.5|26941.1|26916.5|26914.1|1510
1601047500000|2020-09-25 15:25:00|26934|26931.6|26910.5|26908.1|26951|26948.6|26904.5|26902.1|1669
1601047800000|2020-09-25 15:30:00|26911|26908.6|26932.5|26930.1|26934.5|26932.1|26893.5|26891.1|1713
1601048100000|2020-09-25 15:35:00|26931|26928.6|26902.5|26900.1|26940.5|26938.1|26897|26894.6|1458
1601048400000|2020-09-25 15:40:00|26903|26900.6|26853|26850.6|26924|26921.6|26849|26846.6|1788
1601048700000|2020-09-25 15:45:00|26855|26852.6|26827.5|26825.1|26864.5|26862.1|26822.5|26820.1|1163
1601049000000|2020-09-25 15:50:00|26827|26824.6|26840.5|26838.1|26850|26847.6|26825|26822.6|847
1601049300000|2020-09-25 15:55:00|26840|26837.6|26824|26821.6|26859|26856.6|26822.5|26820.1|886
1601049600000|2020-09-25 16:00:00|26824.5|26822.1|26862.5|26860.1|26864.5|26862.1|26822.5|26820.1|859
1601049900000|2020-09-25 16:05:00|26863|26860.6|26917|26914.6|26917|26914.6|26861|26858.6|1265
1601050200000|2020-09-25 16:10:00|26916.5|26914.1|26931|26928.6|26932|26929.6|26904|26901.6|837
1601050500000|2020-09-25 16:15:00|26930.5|26928.1|26894.5|26892.1|26932|26929.6|26884.5|26882.1|2184
1601050800000|2020-09-25 16:20:00|26895.5|26893.1|26887|26884.6|26898.5|26896.1|26863|26860.6|1370
1601051100000|2020-09-25 16:25:00|26886|26883.6|26874.5|26872.1|26886.5|26884.1|26846.5|26844.1|1221
1601051400000|2020-09-25 16:30:00|26874|26871.6|26883|26880.6|26890.5|26888.1|26851|26848.6|1416
1601051700000|2020-09-25 16:35:00|26882.5|26880.1|26900|26897.6|26903.5|26901.1|26867|26864.6|1067
1601052000000|2020-09-25 16:40:00|26899|26896.6|26920|26917.6|26924|26921.6|26898.5|26896.1|1171
1601052300000|2020-09-25 16:45:00|26919.5|26917.1|26901.5|26899.1|26923|26920.6|26901|26898.6|760
1601052600000|2020-09-25 16:50:00|26902|26899.6|26939|26936.6|26939|26936.6|26898|26895.6|1027
1601052900000|2020-09-25 16:55:00|26939.5|26937.1|26926|26923.6|26940|26937.6|26923.5|26921.1|773
1601053200000|2020-09-25 17:00:00|26926.5|26924.1|26934|26931.6|26958|26955.6|26905.5|26903.1|2374
1601053500000|2020-09-25 17:05:00|26926|26923.6|26950.5|26948.1|26966|26963.6|26926|26923.6|1398
1601053800000|2020-09-25 17:10:00|26951|26948.6|26963.4|26961|26970.9|26968.5|26950|26947.6|1192
1601054100000|2020-09-25 17:15:00|26963.9|26961.5|26946.4|26944|26972.9|26970.5|26944.9|26942.5|1164
1601054400000|2020-09-25 17:20:00|26945.9|26943.5|26954.9|26952.5|26981.9|26979.5|26945.9|26943.5|1342
1601054700000|2020-09-25 17:25:00|26954.4|26952|26969.9|26967.5|26971.9|26969.5|26950.4|26948|1045
1601055000000|2020-09-25 17:30:00|26969.4|26967|26984.9|26982.5|26993.9|26991.5|26965.4|26963|1481
1601055300000|2020-09-25 17:35:00|26984.4|26982|26969.4|26967|26989.9|26987.5|26961.9|26959.5|1160
1601055600000|2020-09-25 17:40:00|26969.9|26967.5|27017.4|27015|27018.4|27016|26969.9|26967.5|1682
1601055900000|2020-09-25 17:45:00|27016.9|27014.5|27014.9|27012.5|27029.9|27027.5|27006.9|27004.5|1246
1601056200000|2020-09-25 17:50:00|27015.4|27013|27016.9|27014.5|27031.9|27029.5|27011.4|27009|1036
1601056500000|2020-09-25 17:55:00|27017.4|27015|27018.4|27016|27022.9|27020.5|27004.4|27002|938
1601056800000|2020-09-25 18:00:00|27016.9|27014.5|27047.4|27045|27048.9|27046.5|27012.9|27010.5|1353
1601057100000|2020-09-25 18:05:00|27046.9|27044.5|27040.9|27038.5|27054.9|27052.5|27034.4|27032|1325
1601057400000|2020-09-25 18:10:00|27042.4|27040|27019.9|27017.5|27046.4|27044|27016.9|27014.5|931
1601057700000|2020-09-25 18:15:00|27019.4|27017|27075.9|27073.5|27075.9|27073.5|27019.4|27017|2119
1601058000000|2020-09-25 18:20:00|27076.4|27074|27070.9|27068.5|27076.4|27074|27048.4|27046|1243
1601058300000|2020-09-25 18:25:00|27071.4|27069|27076.9|27074.5|27087.9|27085.5|27066.4|27064|1252
1601058600000|2020-09-25 18:30:00|27077.4|27075|27059.9|27057.5|27088.4|27086|27055.4|27053|1757
1601058900000|2020-09-25 18:35:00|27059.4|27057|27071.4|27069|27079.9|27077.5|27056.9|27054.5|777
1601059200000|2020-09-25 18:40:00|27071.9|27069.5|27066.9|27064.5|27085.9|27083.5|27052.9|27050.5|1144
1601059500000|2020-09-25 18:45:00|27067.9|27065.5|27081.4|27079|27093.9|27091.5|27066.9|27064.5|1358
1601059800000|2020-09-25 18:50:00|27080.9|27078.5|27117.9|27115.5|27123.4|27121|27078.9|27076.5|1745
1601060100000|2020-09-25 18:55:00|27118.9|27116.5|27121.9|27119.5|27124.9|27122.5|27102.9|27100.5|1416
1601060400000|2020-09-25 19:00:00|27122.4|27120|27146.4|27144|27159.4|27157|27114.4|27112|1864
1601060700000|2020-09-25 19:05:00|27145.9|27143.5|27194.9|27192.5|27199.9|27197.5|27143.4|27141|1578
1601061000000|2020-09-25 19:10:00|27194.4|27192|27172.4|27170|27219.4|27217|27169.4|27167|2687
1601061300000|2020-09-25 19:15:00|27172.9|27170.5|27228.9|27226.5|27232.9|27230.5|27172.9|27170.5|1678
1601061600000|2020-09-25 19:20:00|27229.4|27227|27226.4|27224|27242.9|27240.5|27216.9|27214.5|2536
1601061900000|2020-09-25 19:25:00|27225.9|27223.5|27227.4|27225|27233.9|27231.5|27213.9|27211.5|1421
1601062200000|2020-09-25 19:30:00|27227.9|27225.5|27152.4|27150|27229.9|27227.5|27150.9|27148.5|2583
1601062500000|2020-09-25 19:35:00|27153.9|27151.5|27144.4|27142|27184.9|27182.5|27139.9|27137.5|2079
1601062800000|2020-09-25 19:40:00|27144.9|27142.5|27162.4|27160|27168.9|27166.5|27130.4|27128|1746
1601063100000|2020-09-25 19:45:00|27161.9|27159.5|27185.4|27183|27187.9|27185.5|27138.4|27136|2085
1601063400000|2020-09-25 19:50:00|27178.9|27176.5|27173.4|27171|27178.9|27176.5|27139.9|27137.5|2965
1601063700000|2020-09-25 19:55:00|27172.9|27170.5|27179.4|27177|27208.9|27206.5|27164.9|27162.5|4023
1601064000000|2020-09-25 20:00:00|27178.4|27176|27175.6|27170.8|27181.6|27176.8|27146.1|27141.3|1685
1601064300000|2020-09-25 20:05:00|27175.1|27170.3|27184.6|27179.8|27203.6|27198.8|27173.6|27168.8|703
1601064600000|2020-09-25 20:10:00|27184.1|27179.3|27180.9|27171.1|27192.1|27187.3|27162.6|27157.8|900
1601064900000|2020-09-25 20:15:00|27181|27171.2|27188.8|27179|27188.8|27179|27177.2|27167.4|1
1601065200000|2020-09-25 20:20:00|27189.1|27179.3|27190.5|27180.7|27192|27182.2|27188.5|27178.7|0
1601065500000|2020-09-25 20:25:00|27190.3|27180.5|27194.8|27185|27195.6|27185.8|27189.6|27179.8|0
1601065800000|2020-09-25 20:30:00|27177.6|27172.8|27188.6|27183.8|27192.6|27187.8|27177.6|27172.8|134
1601066100000|2020-09-25 20:35:00|27185.6|27180.8|27184.6|27179.8|27193.6|27188.8|27176.6|27171.8|133
1601066400000|2020-09-25 20:40:00|27182.6|27177.8|27162.6|27157.8|27186.6|27181.8|27162.6|27157.8|117
1601066700000|2020-09-25 20:45:00|27163.6|27158.8|27167.6|27162.8|27168.6|27163.8|27158.6|27153.8|75
1601067000000|2020-09-25 20:50:00|27168.6|27163.8|27166.6|27161.8|27178.6|27173.8|27166.6|27161.8|75
1601067300000|2020-09-25 20:55:00|27165.6|27160.8|27156.5|27146.7|27167.6|27162.8|27145.6|27140.8|96
1601244000000|2020-09-27 22:00:00|27222.6|27217.8|27232.6|27227.8|27244.1|27239.3|27212.6|27207.8|410
1601244300000|2020-09-27 22:05:00|27233.1|27228.3|27242.1|27237.3|27243.1|27238.3|27231.1|27226.3|90
1601244600000|2020-09-27 22:10:00|27242.6|27237.8|27249.6|27244.8|27253.6|27248.8|27241.6|27236.8|184
1601244900000|2020-09-27 22:15:00|27250.1|27245.3|27250.6|27245.8|27255.1|27250.3|27249.1|27244.3|61
1601245200000|2020-09-27 22:20:00|27250.1|27245.3|27250.6|27245.8|27256.1|27251.3|27249.6|27244.8|102
1601245500000|2020-09-27 22:25:00|27251.1|27246.3|27248.6|27243.8|27255.1|27250.3|27243.6|27238.8|109
1601245800000|2020-09-27 22:30:00|27249.1|27244.3|27250.6|27245.8|27254.6|27249.8|27246.6|27241.8|107
1601246100000|2020-09-27 22:35:00|27251.1|27246.3|27249.1|27244.3|27252.1|27247.3|27242.6|27237.8|102
1601246400000|2020-09-27 22:40:00|27248.6|27243.8|27265.1|27260.3|27268.6|27263.8|27245.1|27240.3|232
1601246700000|2020-09-27 22:45:00|27265.6|27260.8|27268.1|27263.3|27269.1|27264.3|27262.6|27257.8|136
1601247000000|2020-09-27 22:50:00|27268.6|27263.8|27275.1|27270.3|27276.6|27271.8|27267.1|27262.3|197
1601247300000|2020-09-27 22:55:00|27275.6|27270.8|27267.1|27262.3|27276.6|27271.8|27267.1|27262.3|54
1601247600000|2020-09-27 23:00:00|27267.6|27262.8|27266.1|27261.3|27274.6|27269.8|27263.1|27258.3|199
1601247900000|2020-09-27 23:05:00|27265.6|27260.8|27267.1|27262.3|27268.6|27263.8|27262.6|27257.8|64
1601248200000|2020-09-27 23:10:00|27266.6|27261.8|27261.6|27256.8|27266.6|27261.8|27258.1|27253.3|127
1601248500000|2020-09-27 23:15:00|27261.1|27256.3|27260.1|27255.3|27263.1|27258.3|27255.1|27250.3|74
1601248800000|2020-09-27 23:20:00|27260.6|27255.8|27254.1|27249.3|27260.6|27255.8|27245.6|27240.8|105
1601249100000|2020-09-27 23:25:00|27254.6|27249.8|27253.6|27248.8|27257.1|27252.3|27249.6|27244.8|102
1601249400000|2020-09-27 23:30:00|27254.1|27249.3|27251.6|27246.8|27254.1|27249.3|27244.6|27239.8|251
1601249700000|2020-09-27 23:35:00|27252.1|27247.3|27264.1|27259.3|27267.6|27262.8|27246.1|27241.3|111
1601250000000|2020-09-27 23:40:00|27265.1|27260.3|27261.6|27256.8|27273.1|27268.3|27257.6|27252.8|273
1601250300000|2020-09-27 23:45:00|27260.1|27255.3|27266.6|27261.8|27267.6|27262.8|27257.6|27252.8|61
1601250600000|2020-09-27 23:50:00|27267.1|27262.3|27262.6|27257.8|27269.6|27264.8|27262.6|27257.8|107
1601250900000|2020-09-27 23:55:00|27263.1|27258.3|27251.6|27246.8|27267.1|27262.3|27250.6|27245.8|91
1601251200000|2020-09-28 00:00:00|27252.1|27247.3|27250.6|27245.8|27263.6|27258.8|27249.6|27244.8|156
1601251500000|2020-09-28 00:05:00|27252.6|27247.8|27244.6|27239.8|27255.1|27250.3|27242.1|27237.3|110
1601251800000|2020-09-28 00:10:00|27245.1|27240.3|27225.1|27220.3|27267.6|27262.8|27222.1|27217.3|481
1601252100000|2020-09-28 00:15:00|27224.6|27219.8|27232.6|27227.8|27248.6|27243.8|27223.6|27218.8|212
1601252400000|2020-09-28 00:20:00|27232.1|27227.3|27243.6|27238.8|27247.6|27242.8|27225.6|27220.8|154
1601252700000|2020-09-28 00:25:00|27244.1|27239.3|27248.1|27243.3|27252.6|27247.8|27239.1|27234.3|112
1601253000000|2020-09-28 00:30:00|27247.6|27242.8|27245.6|27240.8|27250.1|27245.3|27235.6|27230.8|93
1601253300000|2020-09-28 00:35:00|27245.1|27240.3|27250.6|27245.8|27255.1|27250.3|27237.1|27232.3|398
1601253600000|2020-09-28 00:40:00|27250.1|27245.3|27274.6|27269.8|27275.1|27270.3|27246.1|27241.3|270
1601253900000|2020-09-28 00:45:00|27274.1|27269.3|27254.6|27249.8|27274.6|27269.8|27254.6|27249.8|123
1601254200000|2020-09-28 00:50:00|27254.1|27249.3|27246.1|27241.3|27266.1|27261.3|27241.6|27236.8|185
1601254500000|2020-09-28 00:55:00|27247.1|27242.3|27229.6|27224.8|27252.6|27247.8|27227.1|27222.3|141
1601254800000|2020-09-28 01:00:00|27230.1|27225.3|27235.6|27230.8|27246.1|27241.3|27223.1|27218.3|279
1601255100000|2020-09-28 01:05:00|27235.1|27230.3|27262.6|27257.8|27265.1|27260.3|27229.1|27224.3|283
1601255400000|2020-09-28 01:10:00|27263.1|27258.3|27257.6|27252.8|27269.6|27264.8|27256.6|27251.8|123
1601255700000|2020-09-28 01:15:00|27258.6|27253.8|27277.6|27272.8|27281.1|27276.3|27258.1|27253.3|330
1601256000000|2020-09-28 01:20:00|27279.1|27274.3|27275.1|27270.3|27279.6|27274.8|27271.6|27266.8|142
1601256300000|2020-09-28 01:25:00|27274.6|27269.8|27277.6|27272.8|27282.6|27277.8|27269.6|27264.8|138
1601256600000|2020-09-28 01:30:00|27278.1|27273.3|27259.6|27254.8|27283.6|27278.8|27256.6|27251.8|206
1601256900000|2020-09-28 01:35:00|27260.1|27255.3|27269.6|27264.8|27271.1|27266.3|27254.6|27249.8|123
1601257200000|2020-09-28 01:40:00|27269.1|27264.3|27274.1|27269.3|27281.6|27276.8|27263.1|27258.3|387
1601257500000|2020-09-28 01:45:00|27274.6|27269.8|27288.1|27283.3|27290.1|27285.3|27273.6|27268.8|223
1601257800000|2020-09-28 01:50:00|27288.6|27283.8|27292.1|27287.3|27302.6|27297.8|27287.6|27282.8|309
1601258100000|2020-09-28 01:55:00|27292.6|27287.8|27295.6|27290.8|27302.6|27297.8|27288.6|27283.8|241
1601258400000|2020-09-28 02:00:00|27296.1|27291.3|27293.6|27288.8|27299.6|27294.8|27291.6|27286.8|202
1601258700000|2020-09-28 02:05:00|27294.1|27289.3|27297.6|27292.8|27303.6|27298.8|27293.6|27288.8|213
1601259000000|2020-09-28 02:10:00|27298.1|27293.3|27292.6|27287.8|27302.1|27297.3|27292.1|27287.3|63
1601259300000|2020-09-28 02:15:00|27293.1|27288.3|27302.6|27297.8|27305.1|27300.3|27292.1|27287.3|187
1601259600000|2020-09-28 02:20:00|27301.6|27296.8|27300.6|27295.8|27302.6|27297.8|27296.1|27291.3|152
1601259900000|2020-09-28 02:25:00|27300.1|27295.3|27291.6|27286.8|27304.1|27299.3|27287.6|27282.8|344
1601260200000|2020-09-28 02:30:00|27291.1|27286.3|27285.6|27280.8|27295.1|27290.3|27285.6|27280.8|133
1601260500000|2020-09-28 02:35:00|27285.1|27280.3|27284.6|27279.8|27291.1|27286.3|27281.6|27276.8|138
1601260800000|2020-09-28 02:40:00|27284.1|27279.3|27281.1|27276.3|27284.1|27279.3|27278.1|27273.3|111
1601261100000|2020-09-28 02:45:00|27281.6|27276.8|27285.6|27280.8|27289.6|27284.8|27280.6|27275.8|62
1601261400000|2020-09-28 02:50:00|27285.1|27280.3|27280.6|27275.8|27285.6|27280.8|27272.1|27267.3|122
1601261700000|2020-09-28 02:55:00|27280.1|27275.3|27275.1|27270.3|27286.1|27281.3|27272.6|27267.8|194
1601262000000|2020-09-28 03:00:00|27274.6|27269.8|27275.6|27270.8|27281.6|27276.8|27274.6|27269.8|103
1601262300000|2020-09-28 03:05:00|27275.1|27270.3|27274.1|27269.3|27276.1|27271.3|27269.6|27264.8|90
1601262600000|2020-09-28 03:10:00|27274.6|27269.8|27278.1|27273.3|27278.6|27273.8|27264.1|27259.3|222
1601262900000|2020-09-28 03:15:00|27278.6|27273.8|27281.6|27276.8|27286.6|27281.8|27277.6|27272.8|199
1601263200000|2020-09-28 03:20:00|27281.1|27276.3|27276.1|27271.3|27284.6|27279.8|27270.1|27265.3|123
1601263500000|2020-09-28 03:25:00|27275.6|27270.8|27274.1|27269.3|27280.6|27275.8|27273.6|27268.8|66
1601263800000|2020-09-28 03:30:00|27273.6|27268.8|27284.6|27279.8|27287.6|27282.8|27271.6|27266.8|85
1601264100000|2020-09-28 03:35:00|27279.6|27274.8|27277.6|27272.8|27291.1|27286.3|27276.6|27271.8|255
1601264400000|2020-09-28 03:40:00|27278.1|27273.3|27291.1|27286.3|27291.6|27286.8|27277.6|27272.8|60
1601264700000|2020-09-28 03:45:00|27291.6|27286.8|27300.6|27295.8|27303.1|27298.3|27290.6|27285.8|145
1601265000000|2020-09-28 03:50:00|27300.1|27295.3|27301.6|27296.8|27309.1|27304.3|27299.1|27294.3|213
1601265300000|2020-09-28 03:55:00|27301.1|27296.3|27300.1|27295.3|27304.1|27299.3|27300.1|27295.3|93
1601265600000|2020-09-28 04:00:00|27300.6|27295.8|27301.6|27296.8|27304.6|27299.8|27299.6|27294.8|79
1601265900000|2020-09-28 04:05:00|27302.1|27297.3|27306.6|27301.8|27310.6|27305.8|27302.1|27297.3|146
1601266200000|2020-09-28 04:10:00|27307.1|27302.3|27311.6|27306.8|27314.6|27309.8|27306.6|27301.8|120
1601266500000|2020-09-28 04:15:00|27311.1|27306.3|27312.1|27307.3|27314.6|27309.8|27302.1|27297.3|242
1601266800000|2020-09-28 04:20:00|27312.6|27307.8|27317.6|27312.8|27318.6|27313.8|27311.6|27306.8|79
1601267100000|2020-09-28 04:25:00|27318.1|27313.3|27317.6|27312.8|27318.6|27313.8|27312.1|27307.3|76
1601267400000|2020-09-28 04:30:00|27317.1|27312.3|27302.6|27297.8|27317.1|27312.3|27298.6|27293.8|242
1601267700000|2020-09-28 04:35:00|27302.1|27297.3|27296.1|27291.3|27302.6|27297.8|27291.6|27286.8|155
1601268000000|2020-09-28 04:40:00|27295.6|27290.8|27302.6|27297.8|27303.1|27298.3|27295.1|27290.3|42
1601268300000|2020-09-28 04:45:00|27303.1|27298.3|27310.1|27305.3|27313.1|27308.3|27302.6|27297.8|59
1601268600000|2020-09-28 04:50:00|27309.6|27304.8|27312.6|27307.8|27315.6|27310.8|27304.1|27299.3|76
1601268900000|2020-09-28 04:55:00|27312.1|27307.3|27312.1|27307.3|27316.1|27311.3|27309.1|27304.3|85
1601269200000|2020-09-28 05:00:00|27311.6|27306.8|27312.6|27307.8|27319.6|27314.8|27311.6|27306.8|108
1601269500000|2020-09-28 05:05:00|27312.1|27307.3|27319.6|27314.8|27323.1|27318.3|27312.1|27307.3|139
1601269800000|2020-09-28 05:10:00|27319.1|27314.3|27324.6|27319.8|27324.6|27319.8|27317.6|27312.8|110
1601270100000|2020-09-28 05:15:00|27324.1|27319.3|27323.1|27318.3|27330.6|27325.8|27321.6|27316.8|166
1601270400000|2020-09-28 05:20:00|27323.6|27318.8|27342.1|27337.3|27344.6|27339.8|27323.6|27318.8|243
1601270700000|2020-09-28 05:25:00|27341.6|27336.8|27341.6|27336.8|27344.6|27339.8|27336.6|27331.8|280
1601271000000|2020-09-28 05:30:00|27341.1|27336.3|27341.1|27336.3|27343.1|27338.3|27335.1|27330.3|141
1601271300000|2020-09-28 05:35:00|27341.6|27336.8|27335.6|27330.8|27342.6|27337.8|27334.6|27329.8|99
1601271600000|2020-09-28 05:40:00|27336.1|27331.3|27347.6|27342.8|27348.1|27343.3|27332.6|27327.8|161
1601271900000|2020-09-28 05:45:00|27347.1|27342.3|27358.6|27353.8|27360.1|27355.3|27344.1|27339.3|303
1601272200000|2020-09-28 05:50:00|27359.1|27354.3|27368.6|27363.8|27370.1|27365.3|27357.1|27352.3|194
1601272500000|2020-09-28 05:55:00|27369.1|27364.3|27394.6|27389.8|27396.1|27391.3|27367.6|27362.8|399
1601272800000|2020-09-28 06:00:00|27394.1|27389.3|27389|27385.4|27395.5|27391.9|27381|27377.4|486
1601273100000|2020-09-28 06:05:00|27390|27386.4|27379|27375.4|27390.5|27386.9|27373|27369.4|303
1601273400000|2020-09-28 06:10:00|27379.5|27375.9|27384.5|27380.9|27388|27384.4|27374|27370.4|165
1601273700000|2020-09-28 06:15:00|27385|27381.4|27391|27387.4|27398|27394.4|27383|27379.4|201
1601274000000|2020-09-28 06:20:00|27391.5|27387.9|27409|27405.4|27411|27407.4|27391.5|27387.9|239
1601274300000|2020-09-28 06:25:00|27409.5|27405.9|27417.5|27413.9|27419.5|27415.9|27405.5|27401.9|229
1601274600000|2020-09-28 06:30:00|27418.5|27414.9|27390|27386.4|27421.5|27417.9|27387.5|27383.9|317
1601274900000|2020-09-28 06:35:00|27389.5|27385.9|27385|27381.4|27390|27386.4|27377.5|27373.9|236
1601275200000|2020-09-28 06:40:00|27384.5|27380.9|27382.5|27378.9|27386|27382.4|27378|27374.4|136
1601275500000|2020-09-28 06:45:00|27382|27378.4|27398|27394.4|27402|27398.4|27377|27373.4|247
1601275800000|2020-09-28 06:50:00|27397.5|27393.9|27394.5|27390.9|27401|27397.4|27391.5|27387.9|199
1601276100000|2020-09-28 06:55:00|27394|27390.4|27370|27366.4|27396.5|27392.9|27369.5|27365.9|279
1601276400000|2020-09-28 07:00:00|27369|27365.4|27374.5|27370.9|27385|27381.4|27368.5|27364.9|840
1601276700000|2020-09-28 07:05:00|27375.5|27371.9|27337|27333.4|27379.5|27375.9|27335.5|27331.9|740
1601277000000|2020-09-28 07:10:00|27337.5|27333.9|27363.5|27359.9|27372|27368.4|27337.5|27333.9|667
1601277300000|2020-09-28 07:15:00|27363|27359.4|27367|27363.4|27381|27377.4|27355.5|27351.9|571
1601277600000|2020-09-28 07:20:00|27367.5|27363.9|27386|27382.4|27390|27386.4|27355|27351.4|374
1601277900000|2020-09-28 07:25:00|27386.5|27382.9|27405|27401.4|27415.5|27411.9|27381|27377.4|449
1601278200000|2020-09-28 07:30:00|27404.5|27400.9|27405|27401.4|27418|27414.4|27399|27395.4|356
1601278500000|2020-09-28 07:35:00|27405.5|27401.9|27412|27408.4|27415|27411.4|27404|27400.4|227
1601278800000|2020-09-28 07:40:00|27412.5|27408.9|27409|27405.4|27421.5|27417.9|27406|27402.4|207
1601279100000|2020-09-28 07:45:00|27408.5|27404.9|27409.5|27405.9|27414.5|27410.9|27406|27402.4|146
1601279400000|2020-09-28 07:50:00|27410.5|27406.9|27436|27432.4|27439|27435.4|27408|27404.4|482
1601279700000|2020-09-28 07:55:00|27435.5|27431.9|27404|27400.4|27436|27432.4|27399.5|27395.9|335
1601280000000|2020-09-28 08:00:00|27401|27397.4|27366.5|27362.9|27402|27398.4|27365|27361.4|479
1601280300000|2020-09-28 08:05:00|27367|27363.4|27432|27428.4|27435.5|27431.9|27366|27362.4|594
1601280600000|2020-09-28 08:10:00|27431.5|27427.9|27415|27411.4|27441|27437.4|27411.5|27407.9|419
1601280900000|2020-09-28 08:15:00|27415.5|27411.9|27419|27415.4|27425.5|27421.9|27413|27409.4|336
1601281200000|2020-09-28 08:20:00|27418.5|27414.9|27409|27405.4|27421.5|27417.9|27407|27403.4|244
1601281500000|2020-09-28 08:25:00|27408.5|27404.9|27414|27410.4|27429|27425.4|27404|27400.4|293
1601281800000|2020-09-28 08:30:00|27417|27413.4|27429.5|27425.9|27441|27437.4|27404|27400.4|399
1601282100000|2020-09-28 08:35:00|27429|27425.4|27425|27421.4|27429|27425.4|27416|27412.4|224
1601282400000|2020-09-28 08:40:00|27424.5|27420.9|27415|27411.4|27426|27422.4|27415|27411.4|143
1601282700000|2020-09-28 08:45:00|27414.5|27410.9|27402|27398.4|27422.5|27418.9|27395.5|27391.9|279
1601283000000|2020-09-28 08:50:00|27402.5|27398.9|27394.5|27390.9|27409|27405.4|27392|27388.4|239
1601283300000|2020-09-28 08:55:00|27395|27391.4|27391.5|27387.9|27400|27396.4|27385.5|27381.9|350
1601283600000|2020-09-28 09:00:00|27392|27388.4|27392|27388.4|27413|27409.4|27387|27383.4|306
1601283900000|2020-09-28 09:05:00|27391.5|27387.9|27405|27401.4|27408|27404.4|27389|27385.4|196
1601284200000|2020-09-28 09:10:00|27405.5|27401.9|27400|27396.4|27406|27402.4|27392|27388.4|249
1601284500000|2020-09-28 09:15:00|27400.5|27396.9|27398.5|27394.9|27404.5|27400.9|27394|27390.4|151
1601284800000|2020-09-28 09:20:00|27399.5|27395.9|27400.5|27396.9|27409|27405.4|27395.5|27391.9|149
1601285100000|2020-09-28 09:25:00|27401|27397.4|27409|27405.4|27411.5|27407.9|27395|27391.4|186
1601285400000|2020-09-28 09:30:00|27409.5|27405.9|27406|27402.4|27428.5|27424.9|27403.5|27399.9|377
1601285700000|2020-09-28 09:35:00|27406.5|27402.9|27410|27406.4|27413.5|27409.9|27392|27388.4|210
1601286000000|2020-09-28 09:40:00|27409.5|27405.9|27413|27409.4|27425|27421.4|27404.5|27400.9|249
1601286300000|2020-09-28 09:45:00|27413.5|27409.9|27425|27421.4|27425.5|27421.9|27404|27400.4|197
1601286600000|2020-09-28 09:50:00|27424.5|27420.9|27429|27425.4|27437.5|27433.9|27423|27419.4|268
1601286900000|2020-09-28 09:55:00|27428.5|27424.9|27430|27426.4|27432.5|27428.9|27416|27412.4|260
1601287200000|2020-09-28 10:00:00|27429.5|27425.9|27485.5|27481.9|27489.5|27485.9|27420|27416.4|957
1601287500000|2020-09-28 10:05:00|27488|27484.4|27516.5|27512.9|27520|27516.4|27480|27476.4|912
1601287800000|2020-09-28 10:10:00|27517|27513.4|27518|27514.4|27529.5|27525.9|27515.5|27511.9|997
1601288100000|2020-09-28 10:15:00|27517.5|27513.9|27549|27545.4|27556.5|27552.9|27510.5|27506.9|1005
1601288400000|2020-09-28 10:20:00|27548.5|27544.9|27536|27532.4|27562|27558.4|27527.5|27523.9|780
1601288700000|2020-09-28 10:25:00|27536.5|27532.9|27527|27523.4|27543|27539.4|27517|27513.4|466
1601289000000|2020-09-28 10:30:00|27526.5|27522.9|27533|27529.4|27542|27538.4|27517|27513.4|403
1601289300000|2020-09-28 10:35:00|27532.5|27528.9|27526|27522.4|27542|27538.4|27519.5|27515.9|340
1601289600000|2020-09-28 10:40:00|27526.5|27522.9|27515|27511.4|27544.5|27540.9|27514.5|27510.9|345
1601289900000|2020-09-28 10:45:00|27514.5|27510.9|27529|27525.4|27531|27527.4|27507|27503.4|374
1601290200000|2020-09-28 10:50:00|27529.5|27525.9|27539|27535.4|27545.5|27541.9|27529|27525.4|302
1601290500000|2020-09-28 10:55:00|27539.5|27535.9|27526.5|27522.9|27542.5|27538.9|27523.5|27519.9|246
1601290800000|2020-09-28 11:00:00|27524.5|27520.9|27518|27514.4|27537.5|27533.9|27512|27508.4|538
1601291100000|2020-09-28 11:05:00|27519|27515.4|27506|27502.4|27528|27524.4|27504|27500.4|299
1601291400000|2020-09-28 11:10:00|27505.5|27501.9|27517.5|27513.9|27519|27515.4|27505|27501.4|230
1601291700000|2020-09-28 11:15:00|27517|27513.4|27505|27501.4|27527|27523.4|27496.5|27492.9|265
1601292000000|2020-09-28 11:20:00|27504.5|27500.9|27508.5|27504.9|27515|27511.4|27500|27496.4|292
1601292300000|2020-09-28 11:25:00|27509|27505.4|27502|27498.4|27522|27518.4|27499.5|27495.9|243
1601292600000|2020-09-28 11:30:00|27501.5|27497.9|27533|27529.4|27536.5|27532.9|27501.5|27497.9|385
1601292900000|2020-09-28 11:35:00|27533.5|27529.9|27529.5|27525.9|27539.5|27535.9|27525.5|27521.9|239
1601293200000|2020-09-28 11:40:00|27528|27524.4|27534|27530.4|27540.5|27536.9|27523.5|27519.9|303
1601293500000|2020-09-28 11:45:00|27534.5|27530.9|27518.5|27514.9|27536|27532.4|27513|27509.4|285
1601293800000|2020-09-28 11:50:00|27519|27515.4|27513|27509.4|27525|27521.4|27509.5|27505.9|235
1601294100000|2020-09-28 11:55:00|27512.5|27508.9|27535|27531.4|27539.5|27535.9|27511.5|27507.9|290
1601294400000|2020-09-28 12:00:00|27534.5|27530.9|27529|27525.4|27540|27536.4|27523|27519.4|279
1601294700000|2020-09-28 12:05:00|27529.5|27525.9|27547|27543.4|27570|27566.4|27529.5|27525.9|671
1601295000000|2020-09-28 12:10:00|27546.5|27542.9|27546|27542.4|27551.5|27547.9|27539.5|27535.9|295
1601295300000|2020-09-28 12:15:00|27546.5|27542.9|27540|27536.4|27550.5|27546.9|27534|27530.4|251
1601295600000|2020-09-28 12:20:00|27539.5|27535.9|27550|27546.4|27554|27550.4|27536|27532.4|370
1601295900000|2020-09-28 12:25:00|27549|27545.4|27545|27541.4|27552.5|27548.9|27540|27536.4|278
1601296200000|2020-09-28 12:30:00|27544.5|27540.9|27544|27540.4|27557|27553.4|27537|27533.4|392
1601296500000|2020-09-28 12:35:00|27547|27543.4|27533|27529.4|27551|27547.4|27530|27526.4|275
1601296800000|2020-09-28 12:40:00|27533.5|27529.9|27556|27552.4|27557|27553.4|27531|27527.4|541
1601297100000|2020-09-28 12:45:00|27555.5|27551.9|27558.5|27554.9|27560|27556.4|27550|27546.4|251
1601297400000|2020-09-28 12:50:00|27558|27554.4|27551|27547.4|27564.5|27560.9|27550.5|27546.9|169
1601297700000|2020-09-28 12:55:00|27550.5|27546.9|27548|27544.4|27556|27552.4|27548|27544.4|116
1601298000000|2020-09-28 13:00:00|27546|27542.4|27540|27536.4|27555|27551.4|27535.5|27531.9|246
1601298300000|2020-09-28 13:05:00|27540.5|27536.9|27538.5|27534.9|27546|27542.4|27535.5|27531.9|205
1601298600000|2020-09-28 13:10:00|27538|27534.4|27531|27527.4|27550|27546.4|27527.5|27523.9|311
1601298900000|2020-09-28 13:15:00|27531.5|27527.9|27522|27518.4|27534.5|27530.9|27519.5|27515.9|317
1601299200000|2020-09-28 13:20:00|27521|27517.4|27521|27517.4|27538.5|27534.9|27520.5|27516.9|492
1601299500000|2020-09-28 13:25:00|27521.5|27517.9|27539|27535.4|27542|27538.4|27507.5|27503.9|771
1601299800000|2020-09-28 13:30:00|27538.4|27536|27606.9|27604.5|27608.4|27606|27535.9|27533.5|6775
1601300100000|2020-09-28 13:35:00|27608.4|27606|27550.9|27548.5|27636.9|27634.5|27538.4|27536|5157
1601300400000|2020-09-28 13:40:00|27551.9|27549.5|27513.4|27511|27597.9|27595.5|27508.9|27506.5|3452
1601300700000|2020-09-28 13:45:00|27512.9|27510.5|27527.4|27525|27564.9|27562.5|27507.9|27505.5|2994
1601301000000|2020-09-28 13:50:00|27528.4|27526|27496.4|27494|27537.4|27535|27491.4|27489|3272
1601301300000|2020-09-28 13:55:00|27495.9|27493.5|27539.9|27537.5|27540.9|27538.5|27482.9|27480.5|1861
1601301600000|2020-09-28 14:00:00|27540.4|27538|27546.9|27544.5|27549.9|27547.5|27505.9|27503.5|2442
1601301900000|2020-09-28 14:05:00|27547.4|27545|27528.9|27526.5|27556.9|27554.5|27511.4|27509|2435
1601302200000|2020-09-28 14:10:00|27529.4|27527|27605.4|27603|27606.4|27604|27529.4|27527|2440
1601302500000|2020-09-28 14:15:00|27604.9|27602.5|27635.4|27633|27647.9|27645.5|27604.9|27602.5|2261
1601302800000|2020-09-28 14:20:00|27635.9|27633.5|27675.9|27673.5|27687.9|27685.5|27628.9|27626.5|3125
1601303100000|2020-09-28 14:25:00|27675.4|27673|27651.4|27649|27702.4|27700|27650.4|27648|2552
1601303400000|2020-09-28 14:30:00|27652.9|27650.5|27688.4|27686|27695.4|27693|27651.9|27649.5|2878
1601303700000|2020-09-28 14:35:00|27688.9|27686.5|27649.2|27646.8|27695.9|27693.5|27646.7|27644.3|2149
1601304000000|2020-09-28 14:40:00|27650.2|27647.8|27666.7|27664.3|27689.7|27687.3|27639.2|27636.8|2291
1601304300000|2020-09-28 14:45:00|27666.2|27663.8|27614.2|27611.8|27679.2|27676.8|27606.2|27603.8|2610
1601304600000|2020-09-28 14:50:00|27613.7|27611.3|27603.7|27601.3|27629.7|27627.3|27580.2|27577.8|2094
1601304900000|2020-09-28 14:55:00|27604.2|27601.8|27609.7|27607.3|27623.7|27621.3|27590.7|27588.3|1893
1601305200000|2020-09-28 15:00:00|27610.7|27608.3|27610.2|27607.8|27635.7|27633.3|27600.7|27598.3|2097
1601305500000|2020-09-28 15:05:00|27609.7|27607.3|27637.2|27634.8|27638.7|27636.3|27601.2|27598.8|1333
1601305800000|2020-09-28 15:10:00|27636.7|27634.3|27635.7|27633.3|27645.7|27643.3|27617.2|27614.8|1673
1601306100000|2020-09-28 15:15:00|27636.2|27633.8|27638.2|27635.8|27645.2|27642.8|27613.2|27610.8|1254
1601306400000|2020-09-28 15:20:00|27637.2|27634.8|27650.2|27647.8|27652.7|27650.3|27599.7|27597.3|1750
1601306700000|2020-09-28 15:25:00|27650.7|27648.3|27633.7|27631.3|27659.2|27656.8|27606.7|27604.3|1555
1601307000000|2020-09-28 15:30:00|27634.7|27632.3|27644.7|27642.3|27662.7|27660.3|27619.7|27617.3|1747
1601307300000|2020-09-28 15:35:00|27645.7|27643.3|27687.2|27684.8|27688.7|27686.3|27635.2|27632.8|1360
1601307600000|2020-09-28 15:40:00|27687.7|27685.3|27676.7|27674.3|27687.7|27685.3|27653.7|27651.3|1230
1601307900000|2020-09-28 15:45:00|27677.2|27674.8|27666.2|27663.8|27688.2|27685.8|27654.2|27651.8|1317
1601308200000|2020-09-28 15:50:00|27667.7|27665.3|27663.7|27661.3|27672.2|27669.8|27650.2|27647.8|1010
1601308500000|2020-09-28 15:55:00|27664.2|27661.8|27655.2|27652.8|27667.2|27664.8|27628.2|27625.8|1700
1601308800000|2020-09-28 16:00:00|27655.7|27653.3|27647.2|27644.8|27658.7|27656.3|27629.2|27626.8|1377
1601309100000|2020-09-28 16:05:00|27646.7|27644.3|27664.7|27662.3|27666.7|27664.3|27643.2|27640.8|1063
1601309400000|2020-09-28 16:10:00|27665.2|27662.8|27673.2|27670.8|27673.7|27671.3|27649.7|27647.3|1167
1601309700000|2020-09-28 16:15:00|27673.7|27671.3|27633.2|27630.8|27678.2|27675.8|27622.7|27620.3|1263
1601310000000|2020-09-28 16:20:00|27633.7|27631.3|27644.7|27642.3|27649.2|27646.8|27627.2|27624.8|952
1601310300000|2020-09-28 16:25:00|27645.2|27642.8|27649.7|27647.3|27650.2|27647.8|27628.2|27625.8|927
1601310600000|2020-09-28 16:30:00|27650.2|27647.8|27658.7|27656.3|27662.2|27659.8|27631.7|27629.3|1125
1601310900000|2020-09-28 16:35:00|27658.2|27655.8|27669.2|27666.8|27669.2|27666.8|27651.7|27649.3|1265
1601311200000|2020-09-28 16:40:00|27670.1|27667.7|27702.6|27700.2|27702.6|27700.2|27670.1|27667.7|1350
1601311500000|2020-09-28 16:45:00|27703.1|27700.7|27716.6|27714.2|27719.1|27716.7|27700.6|27698.2|1711
1601311800000|2020-09-28 16:50:00|27716.1|27713.7|27713.6|27711.2|27724.1|27721.7|27713.1|27710.7|876
1601312100000|2020-09-28 16:55:00|27714.1|27711.7|27704.6|27702.2|27716.1|27713.7|27700.1|27697.7|987
1601312400000|2020-09-28 17:00:00|27704.1|27701.7|27685.6|27683.2|27709.6|27707.2|27683.1|27680.7|1048
1601312700000|2020-09-28 17:05:00|27686.1|27683.7|27669.1|27666.7|27688.1|27685.7|27663.1|27660.7|1147
1601313000000|2020-09-28 17:10:00|27668.6|27666.2|27680.6|27678.2|27681.1|27678.7|27666.1|27663.7|917
1601313300000|2020-09-28 17:15:00|27681.1|27678.7|27680.6|27678.2|27694.1|27691.7|27675.1|27672.7|684
1601313600000|2020-09-28 17:20:00|27681.1|27678.7|27695.1|27692.7|27701.1|27698.7|27678.1|27675.7|808
1601313900000|2020-09-28 17:25:00|27695.6|27693.2|27675.1|27672.7|27702.1|27699.7|27675.1|27672.7|652
1601314200000|2020-09-28 17:30:00|27675.6|27673.2|27708.6|27706.2|27709.6|27707.2|27675.6|27673.2|897
1601314500000|2020-09-28 17:35:00|27709.1|27706.7|27703.6|27701.2|27715.1|27712.7|27699.1|27696.7|610
1601314800000|2020-09-28 17:40:00|27704.1|27701.7|27683.6|27681.2|27704.1|27701.7|27682.1|27679.7|550
1601315100000|2020-09-28 17:45:00|27684.1|27681.7|27695.6|27693.2|27696.6|27694.2|27680.1|27677.7|694
1601315400000|2020-09-28 17:50:00|27696.1|27693.7|27696.6|27694.2|27704.1|27701.7|27688.1|27685.7|683
1601315700000|2020-09-28 17:55:00|27696.1|27693.7|27689.1|27686.7|27709.1|27706.7|27688.1|27685.7|858
1601316000000|2020-09-28 18:00:00|27689.6|27687.2|27664.6|27662.2|27694.1|27691.7|27660.1|27657.7|1729
1601316300000|2020-09-28 18:05:00|27664.1|27661.7|27671.1|27668.7|27677.1|27674.7|27663.6|27661.2|787
1601316600000|2020-09-28 18:10:00|27671.6|27669.2|27684.6|27682.2|27697.1|27694.7|27669.1|27666.7|639
1601316900000|2020-09-28 18:15:00|27685.6|27683.2|27694.6|27692.2|27702.6|27700.2|27685.6|27683.2|606
1601317200000|2020-09-28 18:20:00|27694.1|27691.7|27662.1|27659.7|27695.6|27693.2|27660.1|27657.7|907
1601317500000|2020-09-28 18:25:00|27662.6|27660.2|27676.6|27674.2|27683.6|27681.2|27658.6|27656.2|719
1601317800000|2020-09-28 18:30:00|27676.1|27673.7|27689.1|27686.7|27698.1|27695.7|27675.6|27673.2|672
1601318100000|2020-09-28 18:35:00|27688.6|27686.2|27707.1|27704.7|27707.6|27705.2|27673.6|27671.2|655
1601318400000|2020-09-28 18:40:00|27707.6|27705.2|27702.1|27699.7|27713.6|27711.2|27690.1|27687.7|889
1601318700000|2020-09-28 18:45:00|27702.6|27700.2|27696.1|27693.7|27712.1|27709.7|27690.6|27688.2|2281
1601319000000|2020-09-28 18:50:00|27696.6|27694.2|27685.6|27683.2|27705.1|27702.7|27683.1|27680.7|818
1601319300000|2020-09-28 18:55:00|27685.1|27682.7|27680.1|27677.7|27690.6|27688.2|27676.6|27674.2|796
1601319600000|2020-09-28 19:00:00|27680.6|27678.2|27653.6|27651.2|27683.1|27680.7|27631.6|27629.2|1673
1601319900000|2020-09-28 19:05:00|27653.1|27650.7|27626.1|27623.7|27666.6|27664.2|27620.6|27618.2|1155
1601320200000|2020-09-28 19:10:00|27626.6|27624.2|27644.1|27641.7|27647.1|27644.7|27614.1|27611.7|1160
1601320500000|2020-09-28 19:15:00|27643.6|27641.2|27635.6|27633.2|27663.6|27661.2|27622.1|27619.7|1767
1601320800000|2020-09-28 19:20:00|27636.9|27634.5|27628.4|27626|27649.4|27647|27621.4|27619|849
1601321100000|2020-09-28 19:25:00|27628.9|27626.5|27657.4|27655|27658.4|27656|27628.4|27626|922
1601321400000|2020-09-28 19:30:00|27657.9|27655.5|27597.9|27595.5|27658.4|27656|27581.4|27579|2469
1601321700000|2020-09-28 19:35:00|27599.9|27597.5|27599.9|27597.5|27611.4|27609|27584.4|27582|1459
1601322000000|2020-09-28 19:40:00|27599.4|27597|27627.4|27625|27633.4|27631|27589.9|27587.5|1484
1601322300000|2020-09-28 19:45:00|27624.4|27622|27580.9|27578.5|27628.9|27626.5|27575.9|27573.5|1777
1601322600000|2020-09-28 19:50:00|27580.4|27578|27593.4|27591|27599.9|27597.5|27558.9|27556.5|3356
1601322900000|2020-09-28 19:55:00|27593.9|27591.5|27599.9|27597.5|27601.4|27599|27550.9|27548.5|4583
1601323200000|2020-09-28 20:00:00|27601.1|27596.3|27605.6|27600.8|27620.6|27615.8|27581.6|27576.8|2106
1601323500000|2020-09-28 20:05:00|27606.1|27601.3|27603.1|27598.3|27612.1|27607.3|27599.1|27594.3|667
1601323800000|2020-09-28 20:10:00|27603.6|27598.8|27614.8|27605|27617.8|27609.3|27595.6|27590.8|893
1601324100000|2020-09-28 20:15:00|27614.5|27604.7|27614.7|27604.9|27615.5|27605.7|27611.1|27601.3|2
1601324400000|2020-09-28 20:20:00|27615.6|27605.8|27607.8|27598|27618.3|27608.5|27607.8|27598|0
1601324700000|2020-09-28 20:25:00|27607.7|27597.9|27604.7|27594.9|27607.7|27597.9|27602.5|27592.7|0
1601325000000|2020-09-28 20:30:00|27612.1|27602.3|27633.1|27628.3|27635.1|27630.3|27612.1|27602.3|152
1601325300000|2020-09-28 20:35:00|27635.1|27630.3|27641.1|27636.3|27642.1|27637.3|27625.1|27620.3|154
1601325600000|2020-09-28 20:40:00|27639.1|27634.3|27657.1|27652.3|27659.1|27654.3|27637.1|27632.3|125
1601325900000|2020-09-28 20:45:00|27658.1|27653.3|27648.1|27643.3|27658.1|27653.3|27640.1|27635.3|128
1601326200000|2020-09-28 20:50:00|27649.1|27644.3|27643.1|27638.3|27652.1|27647.3|27639.1|27634.3|86
1601326500000|2020-09-28 20:55:00|27638.1|27633.3|27639.3|27629.5|27640.7|27635.3|27625.1|27620.3|107
1601326800000|2020-09-28 21:00:00|27635.4|27625.6|27634.8|27625|27637.3|27627.5|27632.6|27622.8|0
1601327100000|2020-09-28 21:05:00|27636.3|27626.5|27638.4|27628.6|27638.4|27628.6|27634.4|27624.6|0
1601327400000|2020-09-28 21:10:00|27638.5|27628.7|27646.4|27636.6|27646.4|27636.6|27638.3|27628.5|0
1601327700000|2020-09-28 21:15:00|27646.2|27636.4|27646.8|27637|27647.1|27637.3|27644|27634.2|0
1601328000000|2020-09-28 21:20:00|27644.9|27635.1|27646.3|27636.5|27646.3|27636.5|27641.8|27632|0
1601328300000|2020-09-28 21:25:00|27646|27636.2|27646.2|27636.4|27646.6|27636.8|27646|27636.2|0
1601328600000|2020-09-28 21:30:00|27646.5|27636.7|27645.8|27636|27646.5|27636.7|27643.7|27633.9|0
1601328900000|2020-09-28 21:35:00|27644.3|27634.5|27643.6|27633.8|27645.6|27635.8|27643.6|27633.8|0
1601329200000|2020-09-28 21:40:00|27643.7|27633.9|27643.7|27633.9|27644.2|27634.4|27643.6|27633.8|0
1601329500000|2020-09-28 21:45:00|27643.6|27633.8|27645.8|27636|27645.9|27636.1|27643.6|27633.8|0
1601329800000|2020-09-28 21:50:00|27645.9|27636.1|27647.8|27638|27649.3|27639.5|27643.1|27633.3|0
1601330100000|2020-09-28 21:55:00|27648.1|27638.3|27651.7|27641.9|27651.7|27641.9|27646.3|27636.5|0
1601330400000|2020-09-28 22:00:00|27625.1|27620.3|27640.6|27635.8|27647.1|27642.3|27624.1|27619.3|227
1601330700000|2020-09-28 22:05:00|27641.1|27636.3|27639.6|27634.8|27646.6|27641.8|27635.6|27630.8|48
1601331000000|2020-09-28 22:10:00|27640.1|27635.3|27641.6|27636.8|27647.1|27642.3|27632.1|27627.3|61
1601331300000|2020-09-28 22:15:00|27642.1|27637.3|27654.6|27649.8|27655.6|27650.8|27641.6|27636.8|132
1601331600000|2020-09-28 22:20:00|27654.1|27649.3|27656.1|27651.3|27661.6|27656.8|27650.1|27645.3|92
1601331900000|2020-09-28 22:25:00|27655.6|27650.8|27657.6|27652.8|27659.6|27654.8|27652.6|27647.8|64
1601332200000|2020-09-28 22:30:00|27658.1|27653.3|27656.6|27651.8|27661.1|27656.3|27654.6|27649.8|59
1601332500000|2020-09-28 22:35:00|27657.1|27652.3|27667.1|27662.3|27674.6|27669.8|27655.1|27650.3|286
1601332800000|2020-09-28 22:40:00|27667.6|27662.8|27669.1|27664.3|27673.6|27668.8|27665.6|27660.8|82
1601333100000|2020-09-28 22:45:00|27668.6|27663.8|27657.1|27652.3|27669.1|27664.3|27655.6|27650.8|52
1601333400000|2020-09-28 22:50:00|27657.6|27652.8|27657.6|27652.8|27658.6|27653.8|27656.1|27651.3|22
1601333700000|2020-09-28 22:55:00|27658.6|27653.8|27663.1|27658.3|27664.1|27659.3|27655.6|27650.8|146
1601334000000|2020-09-28 23:00:00|27663.6|27658.8|27667.1|27662.3|27667.1|27662.3|27661.6|27656.8|57
1601334300000|2020-09-28 23:05:00|27667.6|27662.8|27665.1|27660.3|27668.6|27663.8|27664.1|27659.3|60
1601334600000|2020-09-28 23:10:00|27665.6|27660.8|27664.1|27659.3|27668.6|27663.8|27660.6|27655.8|168
1601334900000|2020-09-28 23:15:00|27664.6|27659.8|27673.1|27668.3|27673.1|27668.3|27664.1|27659.3|46
1601335200000|2020-09-28 23:20:00|27673.6|27668.8|27683.6|27678.8|27692.6|27687.8|27673.1|27668.3|259
1601335500000|2020-09-28 23:25:00|27684.1|27679.3|27679.6|27674.8|27684.1|27679.3|27678.1|27673.3|82
1601335800000|2020-09-28 23:30:00|27678.1|27673.3|27676.6|27671.8|27682.1|27677.3|27673.1|27668.3|254
1601336100000|2020-09-28 23:35:00|27677.6|27672.8|27673.1|27668.3|27681.1|27676.3|27672.6|27667.8|71
1601336400000|2020-09-28 23:40:00|27673.6|27668.8|27678.1|27673.3|27679.1|27674.3|27670.6|27665.8|78
1601336700000|2020-09-28 23:45:00|27678.6|27673.8|27680.1|27675.3|27682.1|27677.3|27674.6|27669.8|94
1601337000000|2020-09-28 23:50:00|27681.6|27676.8|27696.1|27691.3|27697.1|27692.3|27678.1|27673.3|220
1601337300000|2020-09-28 23:55:00|27695.1|27690.3|27688.6|27683.8|27696.1|27691.3|27680.6|27675.8|241
1601337600000|2020-09-29 00:00:00|27689.1|27684.3|27672.1|27667.3|27689.1|27684.3|27663.1|27658.3|293
1601337900000|2020-09-29 00:05:00|27672.6|27667.8|27684.6|27679.8|27686.1|27681.3|27672.1|27667.3|118
1601338200000|2020-09-29 00:10:00|27685.1|27680.3|27696.1|27691.3|27696.1|27691.3|27685.1|27680.3|217
1601338500000|2020-09-29 00:15:00|27695.6|27690.8|27694.1|27689.3|27696.6|27691.8|27685.6|27680.8|196
1601338800000|2020-09-29 00:20:00|27693.6|27688.8|27683.6|27678.8|27694.6|27689.8|27680.6|27675.8|158
1601339100000|2020-09-29 00:25:00|27684.1|27679.3|27682.6|27677.8|27690.6|27685.8|27679.6|27674.8|128
1601339400000|2020-09-29 00:30:00|27682.1|27677.3|27681.1|27676.3|27689.1|27684.3|27679.6|27674.8|78
1601339700000|2020-09-29 00:35:00|27681.6|27676.8|27699.6|27694.8|27700.1|27695.3|27677.6|27672.8|138
1601340000000|2020-09-29 00:40:00|27699.1|27694.3|27694.1|27689.3|27700.1|27695.3|27692.1|27687.3|97
1601340300000|2020-09-29 00:45:00|27693.6|27688.8|27699.6|27694.8|27701.6|27696.8|27693.6|27688.8|125
1601340600000|2020-09-29 00:50:00|27700.1|27695.3|27692.1|27687.3|27702.6|27697.8|27691.6|27686.8|162
1601340900000|2020-09-29 00:55:00|27692.6|27687.8|27691.1|27686.3|27697.1|27692.3|27688.1|27683.3|168
1601341200000|2020-09-29 01:00:00|27690.6|27685.8|27699.1|27694.3|27703.1|27698.3|27687.6|27682.8|143
1601341500000|2020-09-29 01:05:00|27699.6|27694.8|27701.6|27696.8|27705.1|27700.3|27694.1|27689.3|217
1601341800000|2020-09-29 01:10:00|27701.1|27696.3|27681.1|27676.3|27703.1|27698.3|27678.1|27673.3|172
1601342100000|2020-09-29 01:15:00|27680.6|27675.8|27657.1|27652.3|27686.6|27681.8|27652.1|27647.3|225
1601342400000|2020-09-29 01:20:00|27656.6|27651.8|27664.1|27659.3|27674.1|27669.3|27656.1|27651.3|147
1601342700000|2020-09-29 01:25:00|27663.6|27658.8|27660.1|27655.3|27665.1|27660.3|27656.1|27651.3|95
1601343000000|2020-09-29 01:30:00|27659.6|27654.8|27655.1|27650.3|27665.6|27660.8|27647.6|27642.8|245
1601343300000|2020-09-29 01:35:00|27655.6|27650.8|27667.6|27662.8|27669.6|27664.8|27654.1|27649.3|188
1601343600000|2020-09-29 01:40:00|27668.1|27663.3|27657.1|27652.3|27669.1|27664.3|27653.1|27648.3|114
1601343900000|2020-09-29 01:45:00|27656.6|27651.8|27653.1|27648.3|27663.1|27658.3|27651.6|27646.8|119
1601344200000|2020-09-29 01:50:00|27652.6|27647.8|27663.1|27658.3|27665.6|27660.8|27652.6|27647.8|62
1601344500000|2020-09-29 01:55:00|27663.6|27658.8|27667.6|27662.8|27669.1|27664.3|27659.1|27654.3|219
1601344800000|2020-09-29 02:00:00|27668.1|27663.3|27661.1|27656.3|27672.1|27667.3|27657.1|27652.3|116
1601345100000|2020-09-29 02:05:00|27661.6|27656.8|27675.1|27670.3|27676.1|27671.3|27660.6|27655.8|205
1601345400000|2020-09-29 02:10:00|27674.6|27669.8|27688.1|27683.3|27691.6|27686.8|27674.1|27669.3|225
1601345700000|2020-09-29 02:15:00|27688.6|27683.8|27684.6|27679.8|27691.6|27686.8|27680.1|27675.3|191
1601346000000|2020-09-29 02:20:00|27685.1|27680.3|27682.6|27677.8|27685.1|27680.3|27679.1|27674.3|83
1601346300000|2020-09-29 02:25:00|27683.1|27678.3|27686.6|27681.8|27691.1|27686.3|27679.1|27674.3|145
1601346600000|2020-09-29 02:30:00|27687.1|27682.3|27677.1|27672.3|27687.6|27682.8|27675.6|27670.8|115
1601346900000|2020-09-29 02:35:00|27678.1|27673.3|27662.1|27657.3|27679.1|27674.3|27660.6|27655.8|205
1601347200000|2020-09-29 02:40:00|27662.6|27657.8|27669.1|27664.3|27675.1|27670.3|27662.1|27657.3|122
1601347500000|2020-09-29 02:45:00|27669.6|27664.8|27672.6|27667.8|27675.6|27670.8|27665.6|27660.8|84
1601347800000|2020-09-29 02:50:00|27673.1|27668.3|27674.1|27669.3|27679.6|27674.8|27669.1|27664.3|95
1601348100000|2020-09-29 02:55:00|27674.6|27669.8|27670.6|27665.8|27676.6|27671.8|27670.6|27665.8|50
1601348400000|2020-09-29 03:00:00|27671.1|27666.3|27673.1|27668.3|27678.1|27673.3|27671.1|27666.3|98
1601348700000|2020-09-29 03:05:00|27673.6|27668.8|27675.1|27670.3|27677.6|27672.8|27673.1|27668.3|73
1601349000000|2020-09-29 03:10:00|27676.1|27671.3|27683.6|27678.8|27684.6|27679.8|27674.1|27669.3|114
1601349300000|2020-09-29 03:15:00|27684.1|27679.3|27668.6|27663.8|27685.1|27680.3|27665.1|27660.3|155
1601349600000|2020-09-29 03:20:00|27669.1|27664.3|27669.6|27664.8|27672.6|27667.8|27665.1|27660.3|76
1601349900000|2020-09-29 03:25:00|27670.1|27665.3|27667.1|27662.3|27671.1|27666.3|27665.6|27660.8|57
1601350200000|2020-09-29 03:30:00|27667.6|27662.8|27668.6|27663.8|27671.1|27666.3|27659.1|27654.3|180
1601350500000|2020-09-29 03:35:00|27668.1|27663.3|27674.1|27669.3|27679.1|27674.3|27666.6|27661.8|113
1601350800000|2020-09-29 03:40:00|27673.6|27668.8|27681.6|27676.8|27686.1|27681.3|27671.1|27666.3|162
1601351100000|2020-09-29 03:45:00|27681.1|27676.3|27677.1|27672.3|27685.1|27680.3|27675.6|27670.8|98
1601351400000|2020-09-29 03:50:00|27677.6|27672.8|27675.1|27670.3|27681.1|27676.3|27666.1|27661.3|134
1601351700000|2020-09-29 03:55:00|27675.6|27670.8|27684.1|27679.3|27686.6|27681.8|27675.1|27670.3|67
1601352000000|2020-09-29 04:00:00|27684.6|27679.8|27684.6|27679.8|27690.6|27685.8|27682.6|27677.8|136
1601352300000|2020-09-29 04:05:00|27685.1|27680.3|27685.1|27680.3|27688.6|27683.8|27682.6|27677.8|78
1601352600000|2020-09-29 04:10:00|27685.6|27680.8|27703.1|27698.3|27703.1|27698.3|27683.6|27678.8|165
1601352900000|2020-09-29 04:15:00|27703.6|27698.8|27705.1|27700.3|27706.6|27701.8|27697.1|27692.3|171
1601353200000|2020-09-29 04:20:00|27704.6|27699.8|27701.1|27696.3|27706.1|27701.3|27699.1|27694.3|113
1601353500000|2020-09-29 04:25:00|27700.6|27695.8|27704.1|27699.3|27706.1|27701.3|27698.1|27693.3|65
1601353800000|2020-09-29 04:30:00|27704.6|27699.8|27699.1|27694.3|27706.1|27701.3|27691.1|27686.3|223
1601354100000|2020-09-29 04:35:00|27698.6|27693.8|27697.1|27692.3|27702.1|27697.3|27695.1|27690.3|66
1601354400000|2020-09-29 04:40:00|27696.6|27691.8|27695.6|27690.8|27699.1|27694.3|27693.1|27688.3|97
1601354700000|2020-09-29 04:45:00|27694.6|27689.8|27717.1|27712.3|27718.6|27713.8|27693.6|27688.8|294
1601355000000|2020-09-29 04:50:00|27717.6|27712.8|27715.1|27710.3|27723.6|27718.8|27713.6|27708.8|142
1601355300000|2020-09-29 04:55:00|27714.6|27709.8|27733.6|27728.8|27737.1|27732.3|27714.6|27709.8|342
1601355600000|2020-09-29 05:00:00|27734.1|27729.3|27739.1|27734.3|27745.1|27740.3|27724.6|27719.8|322
1601355900000|2020-09-29 05:05:00|27739.6|27734.8|27729.6|27724.8|27743.1|27738.3|27726.6|27721.8|176
1601356200000|2020-09-29 05:10:00|27729.1|27724.3|27724.1|27719.3|27733.1|27728.3|27722.1|27717.3|206
1601356500000|2020-09-29 05:15:00|27723.6|27718.8|27702.1|27697.3|27725.6|27720.8|27699.1|27694.3|366
1601356800000|2020-09-29 05:20:00|27702.6|27697.8|27696.6|27691.8|27708.1|27703.3|27690.1|27685.3|318
1601357100000|2020-09-29 05:25:00|27697.1|27692.3|27685.1|27680.3|27703.6|27698.8|27681.1|27676.3|394
1601357400000|2020-09-29 05:30:00|27684.6|27679.8|27675.6|27670.8|27688.1|27683.3|27663.1|27658.3|331
1601357700000|2020-09-29 05:35:00|27676.1|27671.3|27671.1|27666.3|27681.6|27676.8|27668.1|27663.3|215
1601358000000|2020-09-29 05:40:00|27672.1|27667.3|27659.1|27654.3|27673.1|27668.3|27652.6|27647.8|392
1601358300000|2020-09-29 05:45:00|27658.6|27653.8|27681.1|27676.3|27683.6|27678.8|27658.1|27653.3|284
1601358600000|2020-09-29 05:50:00|27681.6|27676.8|27687.1|27682.3|27688.1|27683.3|27677.1|27672.3|252
1601358900000|2020-09-29 05:55:00|27687.6|27682.8|27696.1|27691.3|27698.1|27693.3|27683.6|27678.8|158
1601359200000|2020-09-29 06:00:00|27695.5|27691.9|27682.5|27678.9|27702|27698.4|27679.5|27675.9|350
1601359500000|2020-09-29 06:05:00|27683|27679.4|27692.5|27688.9|27693.5|27689.9|27669.5|27665.9|291
1601359800000|2020-09-29 06:10:00|27693.5|27689.9|27669|27665.4|27696|27692.4|27668.5|27664.9|183
1601360100000|2020-09-29 06:15:00|27669.5|27665.9|27657.5|27653.9|27676.5|27672.9|27652.5|27648.9|295
1601360400000|2020-09-29 06:20:00|27657|27653.4|27647|27643.4|27657.5|27653.9|27633.5|27629.9|383
1601360700000|2020-09-29 06:25:00|27646.5|27642.9|27659.5|27655.9|27663.5|27659.9|27646.5|27642.9|194
1601361000000|2020-09-29 06:30:00|27658.5|27654.9|27639|27635.4|27659|27655.4|27637|27633.4|235
1601361300000|2020-09-29 06:35:00|27639.5|27635.9|27628.5|27624.9|27640.5|27636.9|27616|27612.4|579
1601361600000|2020-09-29 06:40:00|27628|27624.4|27622|27618.4|27628.5|27624.9|27612.5|27608.9|333
1601361900000|2020-09-29 06:45:00|27622.5|27618.9|27625.5|27621.9|27635.5|27631.9|27622|27618.4|249
1601362200000|2020-09-29 06:50:00|27626|27622.4|27635|27631.4|27640.5|27636.9|27620.5|27616.9|212
1601362500000|2020-09-29 06:55:00|27634.5|27630.9|27622|27618.4|27637.5|27633.9|27616|27612.4|199
1601362800000|2020-09-29 07:00:00|27620|27616.4|27600|27596.4|27631|27627.4|27592.5|27588.9|688
1601363100000|2020-09-29 07:05:00|27599.5|27595.9|27540.5|27536.9|27600.5|27596.9|27535.5|27531.9|900
1601363400000|2020-09-29 07:10:00|27541|27537.4|27520|27516.4|27542.5|27538.9|27519.5|27515.9|692
1601363700000|2020-09-29 07:15:00|27519.5|27515.9|27510.5|27506.9|27531|27527.4|27507.5|27503.9|707
1601364000000|2020-09-29 07:20:00|27510|27506.4|27552|27548.4|27558.5|27554.9|27509.5|27505.9|749
1601364300000|2020-09-29 07:25:00|27551.5|27547.9|27559.5|27555.9|27568.5|27564.9|27546|27542.4|416
1601364600000|2020-09-29 07:30:00|27559|27555.4|27550|27546.4|27563.5|27559.9|27542.5|27538.9|380
1601364900000|2020-09-29 07:35:00|27549.5|27545.9|27557.5|27553.9|27564|27560.4|27540.5|27536.9|229
1601365200000|2020-09-29 07:40:00|27558|27554.4|27543.5|27539.9|27561.5|27557.9|27542.5|27538.9|400
1601365500000|2020-09-29 07:45:00|27544|27540.4|27541.5|27537.9|27553|27549.4|27534.5|27530.9|391
1601365800000|2020-09-29 07:50:00|27542.5|27538.9|27529.5|27525.9|27544|27540.4|27524.5|27520.9|452
1601366100000|2020-09-29 07:55:00|27528.5|27524.9|27544.5|27540.9|27553.5|27549.9|27528|27524.4|365
1601366400000|2020-09-29 08:00:00|27545|27541.4|27486.5|27482.9|27545.5|27541.9|27484|27480.4|881
1601366700000|2020-09-29 08:05:00|27487.5|27483.9|27497.5|27493.9|27503.5|27499.9|27482.5|27478.9|616
1601367000000|2020-09-29 08:10:00|27497|27493.4|27516.5|27512.9|27517.5|27513.9|27496.5|27492.9|299
1601367300000|2020-09-29 08:15:00|27509.5|27505.9|27550|27546.4|27554|27550.4|27506|27502.4|971
1601367600000|2020-09-29 08:20:00|27550.5|27546.9|27571.5|27567.9|27571.5|27567.9|27550.5|27546.9|550
1601367900000|2020-09-29 08:25:00|27571|27567.4|27561.5|27557.9|27572.5|27568.9|27555.5|27551.9|369
1601368200000|2020-09-29 08:30:00|27561|27557.4|27577|27573.4|27587|27583.4|27559|27555.4|532
1601368500000|2020-09-29 08:35:00|27576.5|27572.9|27588.5|27584.9|27589|27585.4|27571|27567.4|228
1601368800000|2020-09-29 08:40:00|27588|27584.4|27579.5|27575.9|27598.5|27594.9|27563.5|27559.9|351
1601369100000|2020-09-29 08:45:00|27579|27575.4|27562.5|27558.9|27593.5|27589.9|27561|27557.4|450
1601369400000|2020-09-29 08:50:00|27563|27559.4|27559.5|27555.9|27567.5|27563.9|27552.5|27548.9|402
1601369700000|2020-09-29 08:55:00|27560|27556.4|27577.5|27573.9|27584|27580.4|27559|27555.4|234
1601370000000|2020-09-29 09:00:00|27577|27573.4|27581.5|27577.9|27583|27579.4|27564|27560.4|237
1601370300000|2020-09-29 09:05:00|27582|27578.4|27583.5|27579.9|27595|27591.4|27573.5|27569.9|212
1601370600000|2020-09-29 09:10:00|27584|27580.4|27572.5|27568.9|27589|27585.4|27567.5|27563.9|191
1601370900000|2020-09-29 09:15:00|27572|27568.4|27561.5|27557.9|27580.5|27576.9|27559|27555.4|167
1601371200000|2020-09-29 09:20:00|27561|27557.4|27557|27553.4|27562.5|27558.9|27549.5|27545.9|300
1601371500000|2020-09-29 09:25:00|27556.5|27552.9|27552.5|27548.9|27563|27559.4|27539.5|27535.9|306
1601371800000|2020-09-29 09:30:00|27552|27548.4|27548.5|27544.9|27553.5|27549.9|27528.5|27524.9|278
1601372100000|2020-09-29 09:35:00|27549|27545.4|27568.5|27564.9|27569|27565.4|27548.5|27544.9|226
1601372400000|2020-09-29 09:40:00|27569|27565.4|27579|27575.4|27581|27577.4|27567.5|27563.9|236
1601372700000|2020-09-29 09:45:00|27578.5|27574.9|27581|27577.4|27586|27582.4|27574.5|27570.9|267
1601373000000|2020-09-29 09:50:00|27580.5|27576.9|27584.5|27580.9|27589|27585.4|27575.5|27571.9|175
1601373300000|2020-09-29 09:55:00|27584|27580.4|27592.5|27588.9|27603.5|27599.9|27583|27579.4|267
1601373600000|2020-09-29 10:00:00|27592|27588.4|27593|27589.4|27596.5|27592.9|27575.5|27571.9|250
1601373900000|2020-09-29 10:05:00|27592.5|27588.9|27603.5|27599.9|27606.5|27602.9|27591.5|27587.9|172
1601374200000|2020-09-29 10:10:00|27603|27599.4|27607.5|27603.9|27615|27611.4|27601.5|27597.9|273
1601374500000|2020-09-29 10:15:00|27607|27603.4|27611.5|27607.9|27616|27612.4|27601|27597.4|213
1601374800000|2020-09-29 10:20:00|27612|27608.4|27615.5|27611.9|27616|27612.4|27605|27601.4|309
1601375100000|2020-09-29 10:25:00|27615|27611.4|27620.5|27616.9|27621|27617.4|27609.5|27605.9|184
1601375400000|2020-09-29 10:30:00|27619|27615.4|27609.5|27605.9|27623|27619.4|27609.5|27605.9|209
1601375700000|2020-09-29 10:35:00|27609|27605.4|27590|27586.4|27609.5|27605.9|27584.5|27580.9|363
1601376000000|2020-09-29 10:40:00|27589.5|27585.9|27580.5|27576.9|27600.5|27596.9|27579.5|27575.9|224
1601376300000|2020-09-29 10:45:00|27580|27576.4|27581.5|27577.9|27598.5|27594.9|27577.5|27573.9|274
1601376600000|2020-09-29 10:50:00|27582|27578.4|27584|27580.4|27593.5|27589.9|27577.5|27573.9|151
1601376900000|2020-09-29 10:55:00|27583.5|27579.9|27588.5|27584.9|27601|27597.4|27578.5|27574.9|222
1601377200000|2020-09-29 11:00:00|27588|27584.4|27604.5|27600.9|27612|27608.4|27588|27584.4|434
1601377500000|2020-09-29 11:05:00|27605|27601.4|27624|27620.4|27629|27625.4|27605|27601.4|272
1601377800000|2020-09-29 11:10:00|27624.5|27620.9|27622.5|27618.9|27630.5|27626.9|27621|27617.4|254
1601378100000|2020-09-29 11:15:00|27623|27619.4|27619.5|27615.9|27632.5|27628.9|27618.5|27614.9|219
1601378400000|2020-09-29 11:20:00|27618.5|27614.9|27600.5|27596.9|27620|27616.4|27597.5|27593.9|481
1601378700000|2020-09-29 11:25:00|27601|27597.4|27595.5|27591.9|27609.5|27605.9|27590.5|27586.9|226
1601379000000|2020-09-29 11:30:00|27595|27591.4|27586|27582.4|27596.5|27592.9|27572.5|27568.9|771
1601379300000|2020-09-29 11:35:00|27585.5|27581.9|27581.5|27577.9|27598|27594.4|27576.5|27572.9|290
1601379600000|2020-09-29 11:40:00|27582|27578.4|27584|27580.4|27591|27587.4|27577.5|27573.9|207
1601379900000|2020-09-29 11:45:00|27584.5|27580.9|27575.5|27571.9|27587.5|27583.9|27564.5|27560.9|225
1601380200000|2020-09-29 11:50:00|27576|27572.4|27567.5|27563.9|27589|27585.4|27564.5|27560.9|261
1601380500000|2020-09-29 11:55:00|27568|27564.4|27576.5|27572.9|27579|27575.4|27563.5|27559.9|172
1601380800000|2020-09-29 12:00:00|27577|27573.4|27557|27553.4|27578.5|27574.9|27553.5|27549.9|381
1601381100000|2020-09-29 12:05:00|27556.5|27552.9|27551|27547.4|27561|27557.4|27548.5|27544.9|244
1601381400000|2020-09-29 12:10:00|27550.5|27546.9|27555.5|27551.9|27557.5|27553.9|27540|27536.4|337
1601381700000|2020-09-29 12:15:00|27555|27551.4|27566|27562.4|27572|27568.4|27550|27546.4|321
1601382000000|2020-09-29 12:20:00|27565|27561.4|27583|27579.4|27584.5|27580.9|27563.5|27559.9|325
1601382300000|2020-09-29 12:25:00|27583.5|27579.9|27581.5|27577.9|27584|27580.4|27571|27567.4|278
1601382600000|2020-09-29 12:30:00|27581|27577.4|27584.5|27580.9|27593|27589.4|27578.5|27574.9|373
1601382900000|2020-09-29 12:35:00|27585|27581.4|27597.5|27593.9|27602|27598.4|27576.5|27572.9|359
1601383200000|2020-09-29 12:40:00|27597|27593.4|27578.5|27574.9|27599.5|27595.9|27575.5|27571.9|240
1601383500000|2020-09-29 12:45:00|27578|27574.4|27578.5|27574.9|27585.5|27581.9|27572.5|27568.9|179
1601383800000|2020-09-29 12:50:00|27577.5|27573.9|27589.5|27585.9|27590.5|27586.9|27574.5|27570.9|193
1601384100000|2020-09-29 12:55:00|27589|27585.4|27591.5|27587.9|27604.5|27600.9|27575.5|27571.9|381
1601384400000|2020-09-29 13:00:00|27590|27586.4|27580.5|27576.9|27601|27597.4|27570|27566.4|390
1601384700000|2020-09-29 13:05:00|27580|27576.4|27579.5|27575.9|27585.5|27581.9|27570|27566.4|202
1601385000000|2020-09-29 13:10:00|27580|27576.4|27570.5|27566.9|27581.5|27577.9|27568|27564.4|167
1601385300000|2020-09-29 13:15:00|27571|27567.4|27576.5|27572.9|27592.5|27588.9|27570.5|27566.9|246
1601385600000|2020-09-29 13:20:00|27576|27572.4|27573|27569.4|27581|27577.4|27569|27565.4|211
1601385900000|2020-09-29 13:25:00|27573.5|27569.9|27571.5|27567.9|27578.5|27574.9|27565.5|27561.9|419
1601386200000|2020-09-29 13:30:00|27570.9|27568.5|27548.9|27546.5|27578.4|27576|27529.9|27527.5|5252
1601386500000|2020-09-29 13:35:00|27548.4|27546|27548.4|27546|27559.9|27557.5|27535.4|27533|3123
1601386800000|2020-09-29 13:40:00|27549.4|27547|27513.9|27511.5|27561.4|27559|27490.4|27488|3673
1601387100000|2020-09-29 13:45:00|27513.4|27511|27559.9|27557.5|27582.4|27580|27510.4|27508|3619
1601387400000|2020-09-29 13:50:00|27559.4|27557|27539.9|27537.5|27562.4|27560|27501.9|27499.5|2909
1601387700000|2020-09-29 13:55:00|27540.9|27538.5|27534.9|27532.5|27568.4|27566|27518.4|27516|2137
1601388000000|2020-09-29 14:00:00|27534.4|27532|27590.4|27588|27591.4|27589|27513.4|27511|3408
1601388300000|2020-09-29 14:05:00|27589.9|27587.5|27568.9|27566.5|27607.4|27605|27551.9|27549.5|2676
1601388600000|2020-09-29 14:10:00|27567.5|27565.1|27578.5|27576.1|27587|27584.6|27564|27561.6|1667
1601388900000|2020-09-29 14:15:00|27578|27575.6|27584.5|27582.1|27599.5|27597.1|27574|27571.6|1681
1601389200000|2020-09-29 14:20:00|27584|27581.6|27596.5|27594.1|27600|27597.6|27563.5|27561.1|1887
1601389500000|2020-09-29 14:25:00|27597|27594.6|27580.5|27578.1|27608.5|27606.1|27571|27568.6|1986
1601389800000|2020-09-29 14:30:00|27580|27577.6|27543|27540.6|27590.5|27588.1|27537.5|27535.1|2626
1601390100000|2020-09-29 14:35:00|27543.5|27541.1|27496|27493.6|27544|27541.6|27486|27483.6|3028
1601390400000|2020-09-29 14:40:00|27496.5|27494.1|27496.5|27494.1|27506.5|27504.1|27480|27477.6|2174
1601390700000|2020-09-29 14:45:00|27495|27492.6|27466|27463.6|27495|27492.6|27438|27435.6|2972
1601391000000|2020-09-29 14:50:00|27464.5|27462.1|27465.5|27463.1|27493|27490.6|27448|27445.6|2929
1601391300000|2020-09-29 14:55:00|27465|27462.6|27455.5|27453.1|27476|27473.6|27452.5|27450.1|1689
1601391600000|2020-09-29 15:00:00|27454.5|27452.1|27427|27424.6|27472|27469.6|27415|27412.6|3192
1601391900000|2020-09-29 15:05:00|27428|27425.6|27417.5|27415.1|27449|27446.6|27415.5|27413.1|1752
1601392200000|2020-09-29 15:10:00|27418|27415.6|27410.5|27408.1|27438|27435.6|27407.5|27405.1|1936
1601392500000|2020-09-29 15:15:00|27410|27407.6|27433|27430.6|27443|27440.6|27410|27407.6|1825
1601392800000|2020-09-29 15:20:00|27432.5|27430.1|27456|27453.6|27470.5|27468.1|27427.5|27425.1|1528
1601393100000|2020-09-29 15:25:00|27455.5|27453.1|27434|27431.6|27465|27462.6|27434|27431.6|1566
1601393400000|2020-09-29 15:30:00|27434.5|27432.1|27442|27439.6|27452|27449.6|27429.5|27427.1|1407
1601393700000|2020-09-29 15:35:00|27441.5|27439.1|27460|27457.6|27469|27466.6|27439.5|27437.1|872
1601394000000|2020-09-29 15:40:00|27459.5|27457.1|27373|27370.6|27460|27457.6|27361|27358.6|2640
1601394300000|2020-09-29 15:45:00|27372.5|27370.1|27350|27347.6|27381|27378.6|27338|27335.6|1948
1601394600000|2020-09-29 15:50:00|27351|27348.6|27370|27367.6|27373|27370.6|27342|27339.6|1702
1601394900000|2020-09-29 15:55:00|27369.5|27367.1|27375|27372.6|27394|27391.6|27367|27364.6|1566
1601395200000|2020-09-29 16:00:00|27374.5|27372.1|27356|27353.6|27392.5|27390.1|27353|27350.6|1470
1601395500000|2020-09-29 16:05:00|27356.5|27354.1|27393|27390.6|27396|27393.6|27351.5|27349.1|1240
1601395800000|2020-09-29 16:10:00|27392.5|27390.1|27392|27389.6|27401|27398.6|27381.5|27379.1|1170
1601396100000|2020-09-29 16:15:00|27391.5|27389.1|27388|27385.6|27401|27398.6|27379|27376.6|1168
1601396400000|2020-09-29 16:20:00|27388.5|27386.1|27366|27363.6|27394|27391.6|27363.5|27361.1|968
1601396700000|2020-09-29 16:25:00|27366.5|27364.1|27394.5|27392.1|27401.5|27399.1|27363.5|27361.1|1006
1601397000000|2020-09-29 16:30:00|27395|27392.6|27384|27381.6|27398.5|27396.1|27380|27377.6|693
1601397300000|2020-09-29 16:35:00|27384.5|27382.1|27405.5|27403.1|27416.5|27414.1|27384|27381.6|1092
1601397600000|2020-09-29 16:40:00|27405.7|27403.3|27396.2|27393.8|27410.2|27407.8|27395.2|27392.8|686
1601397900000|2020-09-29 16:45:00|27395.7|27393.3|27413.7|27411.3|27417.2|27414.8|27387.7|27385.3|863
1601398200000|2020-09-29 16:50:00|27414.2|27411.8|27418.2|27415.8|27419.7|27417.3|27402.7|27400.3|708
1601398500000|2020-09-29 16:55:00|27418.7|27416.3|27429.2|27426.8|27435.2|27432.8|27413.2|27410.8|1047
1601398800000|2020-09-29 17:00:00|27428.7|27426.3|27415.2|27412.8|27430.7|27428.3|27406.2|27403.8|953
1601399100000|2020-09-29 17:05:00|27414.7|27412.3|27372.2|27369.8|27415.7|27413.3|27365.2|27362.8|1269
1601399400000|2020-09-29 17:10:00|27372.7|27370.3|27364.2|27361.8|27382.2|27379.8|27355.7|27353.3|1193
1601399700000|2020-09-29 17:15:00|27365.2|27362.8|27400.2|27397.8|27400.2|27397.8|27351.2|27348.8|1210
1601400000000|2020-09-29 17:20:00|27399.7|27397.3|27414.7|27412.3|27416.7|27414.3|27393.2|27390.8|884
1601400300000|2020-09-29 17:25:00|27414.2|27411.8|27440.7|27438.3|27443.2|27440.8|27409.7|27407.3|797
1601400600000|2020-09-29 17:30:00|27440.2|27437.8|27448.7|27446.3|27458.2|27455.8|27439.2|27436.8|1036
1601400900000|2020-09-29 17:35:00|27449.2|27446.8|27445.7|27443.3|27458.2|27455.8|27442.7|27440.3|782
1601401200000|2020-09-29 17:40:00|27446.2|27443.8|27448.2|27445.8|27456.2|27453.8|27442.7|27440.3|871
1601401500000|2020-09-29 17:45:00|27448.7|27446.3|27455.7|27453.3|27458.2|27455.8|27445.2|27442.8|614
1601401800000|2020-09-29 17:50:00|27456.2|27453.8|27517.2|27514.8|27521.2|27518.8|27455.7|27453.3|2085
1601402100000|2020-09-29 17:55:00|27518.2|27515.8|27505.2|27502.8|27521.7|27519.3|27500.2|27497.8|776
1601402400000|2020-09-29 18:00:00|27504.7|27502.3|27494.7|27492.3|27517.7|27515.3|27489.2|27486.8|900
1601402700000|2020-09-29 18:05:00|27495.2|27492.8|27493.2|27490.8|27500.2|27497.8|27482.2|27479.8|700
1601403000000|2020-09-29 18:10:00|27493.7|27491.3|27487.2|27484.8|27506.7|27504.3|27479.2|27476.8|803
1601403300000|2020-09-29 18:15:00|27488.2|27485.8|27522.2|27519.8|27526.2|27523.8|27483.7|27481.3|1242
1601403600000|2020-09-29 18:20:00|27521.7|27519.3|27507.7|27505.3|27527.2|27524.8|27502.7|27500.3|891
1601403900000|2020-09-29 18:25:00|27507.2|27504.8|27550.2|27547.8|27554.2|27551.8|27504.7|27502.3|1422
1601404200000|2020-09-29 18:30:00|27549.7|27547.3|27550.2|27547.8|27569.2|27566.8|27539.2|27536.8|1115
1601404500000|2020-09-29 18:35:00|27549.7|27547.3|27547.2|27544.8|27553.7|27551.3|27533.7|27531.3|958
1601404800000|2020-09-29 18:40:00|27547.7|27545.3|27552.2|27549.8|27558.2|27555.8|27536.2|27533.8|785
1601405100000|2020-09-29 18:45:00|27552.7|27550.3|27538.2|27535.8|27553.7|27551.3|27535.7|27533.3|710
1601405400000|2020-09-29 18:50:00|27538.7|27536.3|27528.7|27526.3|27553.2|27550.8|27520.2|27517.8|1072
1601405700000|2020-09-29 18:55:00|27529.2|27526.8|27522.7|27520.3|27538.7|27536.3|27520.7|27518.3|820
1601406000000|2020-09-29 19:00:00|27523.2|27520.8|27527.2|27524.8|27540.2|27537.8|27507.2|27504.8|1101
1601406300000|2020-09-29 19:05:00|27527.7|27525.3|27526.2|27523.8|27535.2|27532.8|27512.2|27509.8|781
1601406600000|2020-09-29 19:10:00|27526.7|27524.3|27531.7|27529.3|27538.7|27536.3|27518.2|27515.8|691
1601406900000|2020-09-29 19:15:00|27531.2|27528.8|27558.2|27555.8|27565.2|27562.8|27520.2|27517.8|1014
1601407200000|2020-09-29 19:20:00|27557.6|27555.2|27533.1|27530.7|27561.6|27559.2|27507.1|27504.7|1397
1601407500000|2020-09-29 19:25:00|27533.6|27531.2|27516.6|27514.2|27536.6|27534.2|27504.1|27501.7|1036
1601407800000|2020-09-29 19:30:00|27517.1|27514.7|27525.1|27522.7|27532.6|27530.2|27508.1|27505.7|1005
1601408100000|2020-09-29 19:35:00|27524.6|27522.2|27491.1|27488.7|27526.6|27524.2|27479.1|27476.7|1383
1601408400000|2020-09-29 19:40:00|27491.6|27489.2|27491.1|27488.7|27496.6|27494.2|27479.6|27477.2|1240
1601408700000|2020-09-29 19:45:00|27492.6|27490.2|27518.6|27516.2|27528.6|27526.2|27489.1|27486.7|1107
1601409000000|2020-09-29 19:50:00|27520.1|27517.7|27502.6|27500.2|27526.1|27523.7|27483.6|27481.2|1950
1601409300000|2020-09-29 19:55:00|27503.1|27500.7|27449.1|27446.7|27503.1|27500.7|27449.1|27446.7|4329
1601409600000|2020-09-29 20:00:00|27450.6|27448.2|27496.3|27491.5|27496.8|27492|27445.3|27440.5|1903
1601409900000|2020-09-29 20:05:00|27496.8|27492|27537.8|27533|27544.8|27540|27495.3|27490.5|857
1601410200000|2020-09-29 20:10:00|27539.3|27534.5|27536.4|27526.6|27560.8|27556|27525.8|27521|1023
1601410500000|2020-09-29 20:15:00|27536.5|27526.7|27528.5|27518.7|27537.2|27527.4|27527.2|27517.4|1
1601410800000|2020-09-29 20:20:00|27529.4|27519.6|27529.4|27519.6|27530.1|27520.3|27526.2|27516.4|0
1601411100000|2020-09-29 20:25:00|27529.5|27519.7|27530.9|27521.1|27532.4|27522.6|27529.4|27519.6|0
1601411400000|2020-09-29 20:30:00|27537.3|27532.5|27529.3|27524.5|27543.3|27538.5|27524.3|27519.5|169
1601411700000|2020-09-29 20:35:00|27530.3|27525.5|27532.3|27527.5|27534.3|27529.5|27523.3|27518.5|61
1601412000000|2020-09-29 20:40:00|27533.3|27528.5|27528.3|27523.5|27536.3|27531.5|27527.3|27522.5|30
1601412300000|2020-09-29 20:45:00|27529.3|27524.5|27529.3|27524.5|27538.3|27533.5|27529.3|27524.5|108
1601412600000|2020-09-29 20:50:00|27531.3|27526.5|27501.3|27496.5|27531.3|27526.5|27498.3|27493.5|243
1601412900000|2020-09-29 20:55:00|27502.3|27497.5|27500|27490.2|27513.3|27508.5|27497.3|27490.2|88
1601413200000|2020-09-29 21:00:00|27498.5|27488.7|27496.3|27486.5|27498.5|27488.7|27495.1|27485.3|0
1601413500000|2020-09-29 21:05:00|27495.7|27485.9|27495|27485.2|27497.9|27488.1|27493.3|27483.5|0
1601413800000|2020-09-29 21:10:00|27496.7|27486.9|27499|27489.2|27499.8|27490|27496.5|27486.7|0
1601414100000|2020-09-29 21:15:00|27497.5|27487.7|27499|27489.2|27500.3|27490.5|27496.3|27486.5|0
1601414400000|2020-09-29 21:20:00|27499.1|27489.3|27496.5|27486.7|27499.4|27489.6|27495.5|27485.7|0
1601414700000|2020-09-29 21:25:00|27497.7|27487.9|27496.9|27487.1|27497.9|27488.1|27496|27486.2|0
1601415000000|2020-09-29 21:30:00|27497|27487.2|27496.9|27487.1|27497.5|27487.7|27496.6|27486.8|0
1601415300000|2020-09-29 21:35:00|27496.6|27486.8|27496.6|27486.8|27497.2|27487.4|27496.5|27486.7|0
1601415600000|2020-09-29 21:40:00|27496.4|27486.6|27496.8|27487|27497.4|27487.6|27496|27486.2|0
1601415900000|2020-09-29 21:45:00|27497|27487.2|27499.7|27489.9|27499.7|27489.9|27496.9|27487.1|0
1601416200000|2020-09-29 21:50:00|27499.4|27489.6|27497.9|27488.1|27499.4|27489.6|27496|27486.2|0
1601416500000|2020-09-29 21:55:00|27495.8|27486|27499.6|27489.8|27502.3|27492.5|27495.8|27486|0
1601416800000|2020-09-29 22:00:00|27479.3|27474.5|27502.3|27497.5|27511.8|27507|27478.3|27473.5|371
1601417100000|2020-09-29 22:05:00|27501.8|27497|27507.3|27502.5|27510.3|27505.5|27498.3|27493.5|201
1601417400000|2020-09-29 22:10:00|27507.8|27503|27515.3|27510.5|27518.3|27513.5|27505.8|27501|88
1601417700000|2020-09-29 22:15:00|27514.3|27509.5|27517.3|27512.5|27521.3|27516.5|27511.3|27506.5|68
1601418000000|2020-09-29 22:20:00|27517.8|27513|27509.3|27504.5|27520.3|27515.5|27509.3|27504.5|46
1601418300000|2020-09-29 22:25:00|27508.8|27504|27511.3|27506.5|27511.3|27506.5|27503.3|27498.5|45
1601418600000|2020-09-29 22:30:00|27511.8|27507|27501.3|27496.5|27522.3|27517.5|27498.3|27493.5|173
1601418900000|2020-09-29 22:35:00|27501.8|27497|27509.3|27504.5|27516.8|27512|27492.8|27488|163
1601419200000|2020-09-29 22:40:00|27509.8|27505|27515.3|27510.5|27515.8|27511|27509.3|27504.5|42
1601419500000|2020-09-29 22:45:00|27515.8|27511|27519.3|27514.5|27519.3|27514.5|27514.8|27510|20
1601419800000|2020-09-29 22:50:00|27518.8|27514|27547.3|27542.5|27555.8|27551|27518.8|27514|419
1601420100000|2020-09-29 22:55:00|27547.8|27543|27536.3|27531.5|27549.3|27544.5|27533.3|27528.5|116
1601420400000|2020-09-29 23:00:00|27536.8|27532|27537.8|27533|27543.3|27538.5|27533.3|27528.5|238
1601420700000|2020-09-29 23:05:00|27537.3|27532.5|27557.3|27552.5|27562.3|27557.5|27534.8|27530|194
1601421000000|2020-09-29 23:10:00|27557.8|27553|27549.3|27544.5|27562.3|27557.5|27545.8|27541|440
1601421300000|2020-09-29 23:15:00|27550.8|27546|27551.3|27546.5|27559.3|27554.5|27547.3|27542.5|91
1601421600000|2020-09-29 23:20:00|27550.8|27546|27547.3|27542.5|27555.3|27550.5|27545.8|27541|145
1601421900000|2020-09-29 23:25:00|27547.8|27543|27555.3|27550.5|27560.8|27556|27547.8|27543|277
1601422200000|2020-09-29 23:30:00|27555.8|27551|27546.3|27541.5|27559.3|27554.5|27543.8|27539|372
1601422500000|2020-09-29 23:35:00|27545.8|27541|27540.3|27535.5|27550.3|27545.5|27534.8|27530|92
1601422800000|2020-09-29 23:40:00|27539.8|27535|27550.3|27545.5|27550.8|27546|27537.8|27533|236
1601423100000|2020-09-29 23:45:00|27549.8|27545|27551.3|27546.5|27561.8|27557|27542.3|27537.5|299
1601423400000|2020-09-29 23:50:00|27550.8|27546|27551.3|27546.5|27558.3|27553.5|27546.3|27541.5|93
1601423700000|2020-09-29 23:55:00|27551.8|27547|27550.8|27546|27558.8|27554|27548.3|27543.5|102
1601424000000|2020-09-30 00:00:00|27550.3|27545.5|27566.3|27561.5|27572.8|27568|27542.8|27538|506
1601424300000|2020-09-30 00:05:00|27565.8|27561|27557.3|27552.5|27571.3|27566.5|27553.8|27549|316
1601424600000|2020-09-30 00:10:00|27556.8|27552|27570.3|27565.5|27570.8|27566|27555.3|27550.5|198
1601424900000|2020-09-30 00:15:00|27569.8|27565|27580.8|27576|27588.3|27583.5|27568.8|27564|344
1601425200000|2020-09-30 00:20:00|27580.3|27575.5|27567.3|27562.5|27588.8|27584|27560.8|27556|333
1601425500000|2020-09-30 00:25:00|27567.8|27563|27572.3|27567.5|27580.8|27576|27566.3|27561.5|139
1601425800000|2020-09-30 00:30:00|27572.8|27568|27546.3|27541.5|27574.3|27569.5|27538.3|27533.5|396
1601426100000|2020-09-30 00:35:00|27545.8|27541|27544.3|27539.5|27552.8|27548|27542.8|27538|136
1601426400000|2020-09-30 00:40:00|27544.8|27540|27539.3|27534.5|27548.8|27544|27534.3|27529.5|179
1601426700000|2020-09-30 00:45:00|27538.8|27534|27540.8|27536|27549.8|27545|27532.8|27528|231
1601427000000|2020-09-30 00:50:00|27540.3|27535.5|27543.3|27538.5|27556.8|27552|27533.3|27528.5|247
1601427300000|2020-09-30 00:55:00|27543.8|27539|27539.3|27534.5|27550.8|27546|27538.8|27534|190
1601427600000|2020-09-30 01:00:00|27537.8|27533|27543.3|27538.5|27559.3|27554.5|27532.8|27528|271
1601427900000|2020-09-30 01:05:00|27542.8|27538|27546.3|27541.5|27553.8|27549|27538.8|27534|123
1601428200000|2020-09-30 01:10:00|27545.8|27541|27561.8|27557|27561.8|27557|27539.8|27535|166
1601428500000|2020-09-30 01:15:00|27561.3|27556.5|27618.3|27613.5|27621.8|27617|27560.3|27555.5|1009
1601428800000|2020-09-30 01:20:00|27618.8|27614|27614.8|27610|27624.8|27620|27608.8|27604|516
1601429100000|2020-09-30 01:25:00|27615.3|27610.5|27626.3|27621.5|27628.3|27623.5|27610.8|27606|440
1601429400000|2020-09-30 01:30:00|27625.8|27621|27604.3|27599.5|27625.8|27621|27602.8|27598|399
1601429700000|2020-09-30 01:35:00|27603.8|27599|27617.3|27612.5|27621.3|27616.5|27602.3|27597.5|221
1601430000000|2020-09-30 01:40:00|27617.8|27613|27608.3|27603.5|27620.8|27616|27604.3|27599.5|160
1601430300000|2020-09-30 01:45:00|27607.8|27603|27613.3|27608.5|27617.8|27613|27604.3|27599.5|125
1601430600000|2020-09-30 01:50:00|27613.8|27609|27616.3|27611.5|27632.8|27628|27608.3|27603.5|365
1601430900000|2020-09-30 01:55:00|27616.8|27612|27630.3|27625.5|27634.3|27629.5|27608.8|27604|275
1601431200000|2020-09-30 02:00:00|27629.8|27625|27627.3|27622.5|27633.8|27629|27621.8|27617|342
1601431500000|2020-09-30 02:05:00|27626.8|27622|27634.3|27629.5|27636.8|27632|27617.8|27613|674
1601431800000|2020-09-30 02:10:00|27634.8|27630|27652.3|27647.5|27657.8|27653|27625.8|27621|417
1601432100000|2020-09-30 02:15:00|27652.8|27648|27700.3|27695.5|27720.3|27715.5|27650.8|27646|1499
1601432400000|2020-09-30 02:20:00|27699.8|27695|27686.8|27682|27706.8|27702|27682.3|27677.5|412
1601432700000|2020-09-30 02:25:00|27687.8|27683|27696.8|27692|27707.8|27703|27687.3|27682.5|247
1601433000000|2020-09-30 02:30:00|27697.3|27692.5|27692.8|27688|27699.8|27695|27683.8|27679|318
1601433300000|2020-09-30 02:35:00|27693.3|27688.5|27694.8|27690|27698.3|27693.5|27681.8|27677|250
1601433600000|2020-09-30 02:40:00|27695.3|27690.5|27555.8|27551|27697.8|27693|27546.3|27541.5|1978
1601433900000|2020-09-30 02:45:00|27556.3|27551.5|27491.3|27486.5|27594.3|27589.5|27474.3|27469.5|2226
1601434200000|2020-09-30 02:50:00|27490.3|27485.5|27535.3|27530.5|27548.8|27544|27488.8|27484|1330
1601434500000|2020-09-30 02:55:00|27535.8|27531|27515.8|27511|27539.3|27534.5|27500.3|27495.5|775
1601434800000|2020-09-30 03:00:00|27516.3|27511.5|27478.3|27473.5|27522.3|27517.5|27463.3|27458.5|1281
1601435100000|2020-09-30 03:05:00|27477.8|27473|27463.3|27458.5|27492.3|27487.5|27442.3|27437.5|946
1601435400000|2020-09-30 03:10:00|27459.8|27455|27444.8|27440|27461.8|27457|27428.3|27423.5|892
1601435700000|2020-09-30 03:15:00|27446.8|27442|27459.8|27455|27463.3|27458.5|27445.3|27440.5|670
1601436000000|2020-09-30 03:20:00|27459.3|27454.5|27454.3|27449.5|27466.8|27462|27423.8|27419|723
1601436300000|2020-09-30 03:25:00|27454.8|27450|27426.3|27421.5|27455.3|27450.5|27391.8|27387|915
1601436600000|2020-09-30 03:30:00|27426.8|27422|27393.3|27388.5|27432.8|27428|27390.3|27385.5|765
1601436900000|2020-09-30 03:35:00|27393.8|27389|27376.8|27372|27398.3|27393.5|27364.8|27360|586
1601437200000|2020-09-30 03:40:00|27377.3|27372.5|27407.3|27402.5|27420.8|27416|27374.3|27369.5|679
1601437500000|2020-09-30 03:45:00|27407.8|27403|27412.3|27407.5|27418.8|27414|27394.8|27390|416
1601437800000|2020-09-30 03:50:00|27412.8|27408|27408.3|27403.5|27418.8|27414|27403.8|27399|320
1601438100000|2020-09-30 03:55:00|27407.8|27403|27373.3|27368.5|27412.8|27408|27370.8|27366|395
1601438400000|2020-09-30 04:00:00|27372.8|27368|27389.3|27384.5|27394.3|27389.5|27348.3|27343.5|694
1601438700000|2020-09-30 04:05:00|27388.8|27384|27359.3|27354.5|27389.3|27384.5|27343.8|27339|526
1601439000000|2020-09-30 04:10:00|27358.3|27353.5|27346.3|27341.5|27365.8|27361|27341.8|27337|239
1601439300000|2020-09-30 04:15:00|27345.8|27341|27300.3|27295.5|27345.8|27341|27293.8|27289|1168
1601439600000|2020-09-30 04:20:00|27298.3|27293.5|27285.8|27281|27305.8|27301|27273.3|27268.5|458
1601439900000|2020-09-30 04:25:00|27285.3|27280.5|27339.3|27334.5|27348.3|27343.5|27283.3|27278.5|638
1601440200000|2020-09-30 04:30:00|27338.8|27334|27356.3|27351.5|27364.3|27359.5|27331.8|27327|619
1601440500000|2020-09-30 04:35:00|27356.8|27352|27341.3|27336.5|27357.8|27353|27339.3|27334.5|396
1601440800000|2020-09-30 04:40:00|27341.8|27337|27333.3|27328.5|27344.3|27339.5|27299.8|27295|818
1601441100000|2020-09-30 04:45:00|27333.8|27329|27334.3|27329.5|27342.8|27338|27319.8|27315|281
1601441400000|2020-09-30 04:50:00|27333.8|27329|27313.3|27308.5|27338.3|27333.5|27313.3|27308.5|226
1601441700000|2020-09-30 04:55:00|27313.8|27309|27329.3|27324.5|27334.8|27330|27313.8|27309|157
1601442000000|2020-09-30 05:00:00|27328.8|27324|27331.3|27326.5|27333.3|27328.5|27299.8|27295|444
1601442300000|2020-09-30 05:05:00|27331.8|27327|27356.3|27351.5|27367.3|27362.5|27328.3|27323.5|571
1601442600000|2020-09-30 05:10:00|27355.3|27350.5|27346.8|27342|27357.8|27353|27342.3|27337.5|275
1601442900000|2020-09-30 05:15:00|27346.3|27341.5|27336.8|27332|27353.3|27348.5|27334.8|27330|268
1601443200000|2020-09-30 05:20:00|27336.3|27331.5|27331.3|27326.5|27344.3|27339.5|27323.3|27318.5|235
1601443500000|2020-09-30 05:25:00|27330.8|27326|27317.3|27312.5|27331.3|27326.5|27314.8|27310|237
1601443800000|2020-09-30 05:30:00|27316.8|27312|27276.3|27271.5|27324.3|27319.5|27268.8|27264|1032
1601444100000|2020-09-30 05:35:00|27275.8|27271|27278.3|27273.5|27293.3|27288.5|27267.8|27263|704
1601444400000|2020-09-30 05:40:00|27280.3|27275.5|27285.3|27280.5|27293.3|27288.5|27275.3|27270.5|302
1601444700000|2020-09-30 05:45:00|27286.3|27281.5|27230.8|27226|27290.8|27286|27220.3|27215.5|839
1601445000000|2020-09-30 05:50:00|27231.3|27226.5|27233.8|27229|27251.3|27246.5|27224.3|27219.5|666
1601445300000|2020-09-30 05:55:00|27234.3|27229.5|27203.3|27198.5|27244.8|27240|27203.3|27198.5|658
1601445600000|2020-09-30 06:00:00|27205.3|27200.5|27217.7|27214.1|27244.2|27240.6|27201.7|27198.1|796
1601445900000|2020-09-30 06:05:00|27217.2|27213.6|27172.7|27169.1|27228.2|27224.6|27172.7|27169.1|1005
1601446200000|2020-09-30 06:10:00|27169.7|27166.1|27198.7|27195.1|27201.7|27198.1|27164.7|27161.1|863
1601446500000|2020-09-30 06:15:00|27198.2|27194.6|27208.7|27205.1|27225.2|27221.6|27191.7|27188.1|685
1601446800000|2020-09-30 06:20:00|27209.2|27205.6|27219.7|27216.1|27231.7|27228.1|27209.2|27205.6|460
1601447100000|2020-09-30 06:25:00|27219.2|27215.6|27256.7|27253.1|27262.2|27258.6|27205.7|27202.1|675
1601447400000|2020-09-30 06:30:00|27257.2|27253.6|27248.7|27245.1|27265.7|27262.1|27239.7|27236.1|489
1601447700000|2020-09-30 06:35:00|27249.2|27245.6|27267.7|27264.1|27273.2|27269.6|27246.2|27242.6|356
1601448000000|2020-09-30 06:40:00|27267.2|27263.6|27250.7|27247.1|27277.2|27273.6|27250.2|27246.6|323
1601448300000|2020-09-30 06:45:00|27250.2|27246.6|27225.7|27222.1|27262.2|27258.6|27223.7|27220.1|574
1601448600000|2020-09-30 06:50:00|27226.7|27223.1|27262.7|27259.1|27263.7|27260.1|27224.2|27220.6|445
1601448900000|2020-09-30 06:55:00|27262.2|27258.6|27280.7|27277.1|27284.2|27280.6|27244.2|27240.6|613
1601449200000|2020-09-30 07:00:00|27277.7|27274.1|27327.7|27324.1|27334.7|27331.1|27260.7|27257.1|1660
1601449500000|2020-09-30 07:05:00|27330.7|27327.1|27344.2|27340.6|27353.7|27350.1|27323.2|27319.6|1312
1601449800000|2020-09-30 07:10:00|27345.7|27342.1|27350.2|27346.6|27362.2|27358.6|27340.2|27336.6|826
1601450100000|2020-09-30 07:15:00|27351.2|27347.6|27358.2|27354.6|27374.2|27370.6|27322.7|27319.1|1016
1601450400000|2020-09-30 07:20:00|27358.7|27355.1|27335.7|27332.1|27366.7|27363.1|27331.2|27327.6|819
1601450700000|2020-09-30 07:25:00|27336.2|27332.6|27340.7|27337.1|27346.7|27343.1|27300.2|27296.6|1002
1601451000000|2020-09-30 07:30:00|27341.2|27337.6|27387.7|27384.1|27388.2|27384.6|27341.2|27337.6|1282
1601451300000|2020-09-30 07:35:00|27387.2|27383.6|27368.7|27365.1|27403.2|27399.6|27363.7|27360.1|881
1601451600000|2020-09-30 07:40:00|27369.2|27365.6|27335.7|27332.1|27370.2|27366.6|27332.7|27329.1|711
1601451900000|2020-09-30 07:45:00|27336.2|27332.6|27329.7|27326.1|27343.7|27340.1|27325.2|27321.6|357
1601452200000|2020-09-30 07:50:00|27329.2|27325.6|27296.7|27293.1|27329.2|27325.6|27291.7|27288.1|781
1601452500000|2020-09-30 07:55:00|27297.2|27293.6|27293.2|27289.6|27312.2|27308.6|27285.7|27282.1|465
1601452800000|2020-09-30 08:00:00|27292.7|27289.1|27325.7|27322.1|27328.7|27325.1|27280.2|27276.6|848
1601453100000|2020-09-30 08:05:00|27326.2|27322.6|27290.7|27287.1|27334.7|27331.1|27276.7|27273.1|622
1601453400000|2020-09-30 08:10:00|27291.2|27287.6|27301.2|27297.6|27306.7|27303.1|27280.2|27276.6|453
1601453700000|2020-09-30 08:15:00|27300.7|27297.1|27321.7|27318.1|27333.7|27330.1|27290.7|27287.1|581
1601454000000|2020-09-30 08:20:00|27322.2|27318.6|27309.7|27306.1|27322.7|27319.1|27299.2|27295.6|497
1601454300000|2020-09-30 08:25:00|27308.2|27304.6|27290.7|27287.1|27317.2|27313.6|27282.2|27278.6|374
1601454600000|2020-09-30 08:30:00|27291.2|27287.6|27284.7|27281.1|27310.7|27307.1|27276.7|27273.1|553
1601454900000|2020-09-30 08:35:00|27285.2|27281.6|27294.7|27291.1|27299.2|27295.6|27271.7|27268.1|456
1601455200000|2020-09-30 08:40:00|27293.7|27290.1|27312.7|27309.1|27315.2|27311.6|27276.7|27273.1|534
1601455500000|2020-09-30 08:45:00|27312.2|27308.6|27307.7|27304.1|27321.2|27317.6|27303.7|27300.1|368
1601455800000|2020-09-30 08:50:00|27307.2|27303.6|27295.7|27292.1|27323.7|27320.1|27293.7|27290.1|258
1601456100000|2020-09-30 08:55:00|27292.7|27289.1|27313.2|27309.6|27319.7|27316.1|27292.7|27289.1|190
1601456400000|2020-09-30 09:00:00|27311.2|27307.6|27294.7|27291.1|27317.7|27314.1|27285.7|27282.1|231
1601456700000|2020-09-30 09:05:00|27294.2|27290.6|27283.2|27279.6|27301.7|27298.1|27282.7|27279.1|130
1601457000000|2020-09-30 09:10:00|27282.7|27279.1|27260.7|27257.1|27290.7|27287.1|27245.7|27242.1|514
1601457300000|2020-09-30 09:15:00|27261.2|27257.6|27270.7|27267.1|27284.2|27280.6|27260.2|27256.6|258
1601457600000|2020-09-30 09:20:00|27271.2|27267.6|27240.7|27237.1|27284.7|27281.1|27237.7|27234.1|400
1601457900000|2020-09-30 09:25:00|27241.2|27237.6|27221.7|27218.1|27264.7|27261.1|27215.7|27212.1|686
1601458200000|2020-09-30 09:30:00|27222.2|27218.6|27258.2|27254.6|27266.7|27263.1|27219.2|27215.6|415
1601458500000|2020-09-30 09:35:00|27257.7|27254.1|27270.2|27266.6|27275.2|27271.6|27256.7|27253.1|352
1601458800000|2020-09-30 09:40:00|27270.7|27267.1|27245.2|27241.6|27275.2|27271.6|27241.2|27237.6|341
1601459100000|2020-09-30 09:45:00|27244.7|27241.1|27278.2|27274.6|27288.2|27284.6|27242.2|27238.6|338
1601459400000|2020-09-30 09:50:00|27279.2|27275.6|27290.2|27286.6|27296.7|27293.1|27279.2|27275.6|240
1601459700000|2020-09-30 09:55:00|27290.7|27287.1|27301.2|27297.6|27313.2|27309.6|27288.2|27284.6|281
1601460000000|2020-09-30 10:00:00|27300.2|27296.6|27276.2|27272.6|27306.2|27302.6|27274.2|27270.6|330
1601460300000|2020-09-30 10:05:00|27276.7|27273.1|27271.2|27267.6|27289.7|27286.1|27237.2|27233.6|938
1601460600000|2020-09-30 10:10:00|27270.7|27267.1|27293.7|27290.1|27302.7|27299.1|27267.7|27264.1|461
1601460900000|2020-09-30 10:15:00|27292.7|27289.1|27296.7|27293.1|27303.7|27300.1|27291.7|27288.1|146
1601461200000|2020-09-30 10:20:00|27297.2|27293.6|27301.2|27297.6|27304.2|27300.6|27288.2|27284.6|138
1601461500000|2020-09-30 10:25:00|27301.7|27298.1|27317.2|27313.6|27324.7|27321.1|27299.2|27295.6|262
1601461800000|2020-09-30 10:30:00|27316.7|27313.1|27372.2|27368.6|27378.7|27375.1|27316.7|27313.1|652
1601462100000|2020-09-30 10:35:00|27371.7|27368.1|27366.7|27363.1|27387.7|27384.1|27366.2|27362.6|458
1601462400000|2020-09-30 10:40:00|27366.2|27362.6|27407.2|27403.6|27420.7|27417.1|27366.2|27362.6|763
1601462700000|2020-09-30 10:45:00|27406.7|27403.1|27419.7|27416.1|27438.7|27435.1|27405.2|27401.6|533
1601463000000|2020-09-30 10:50:00|27420.2|27416.6|27398.7|27395.1|27421.7|27418.1|27396.2|27392.6|321
1601463300000|2020-09-30 10:55:00|27398.2|27394.6|27368.7|27365.1|27399.7|27396.1|27364.2|27360.6|322
1601463600000|2020-09-30 11:00:00|27367.2|27363.6|27384.7|27381.1|27387.2|27383.6|27351.2|27347.6|494
1601463900000|2020-09-30 11:05:00|27385.2|27381.6|27372.2|27368.6|27387.2|27383.6|27367.2|27363.6|187
1601464200000|2020-09-30 11:10:00|27371.7|27368.1|27369.7|27366.1|27399.2|27395.6|27367.7|27364.1|243
1601464500000|2020-09-30 11:15:00|27370.2|27366.6|27356.2|27352.6|27371.7|27368.1|27355.7|27352.1|171
1601464800000|2020-09-30 11:20:00|27356.7|27353.1|27361.2|27357.6|27371.7|27368.1|27353.7|27350.1|234
1601465100000|2020-09-30 11:25:00|27361.7|27358.1|27381.2|27377.6|27386.7|27383.1|27346.7|27343.1|330
1601465400000|2020-09-30 11:30:00|27380.7|27377.1|27354.7|27351.1|27383.7|27380.1|27349.2|27345.6|273
1601465700000|2020-09-30 11:35:00|27354.2|27350.6|27340.7|27337.1|27357.7|27354.1|27340.2|27336.6|367
1601466000000|2020-09-30 11:40:00|27340.2|27336.6|27339.7|27336.1|27356.2|27352.6|27333.2|27329.6|234
1601466300000|2020-09-30 11:45:00|27338.2|27334.6|27345.7|27342.1|27350.7|27347.1|27336.7|27333.1|268
1601466600000|2020-09-30 11:50:00|27346.2|27342.6|27345.2|27341.6|27357.2|27353.6|27342.2|27338.6|188
1601466900000|2020-09-30 11:55:00|27345.7|27342.1|27341.7|27338.1|27347.7|27344.1|27327.7|27324.1|373
1601467200000|2020-09-30 12:00:00|27340.2|27336.6|27344.7|27341.1|27369.2|27365.6|27334.7|27331.1|654
1601467500000|2020-09-30 12:05:00|27345.2|27341.6|27329.2|27325.6|27345.2|27341.6|27315.2|27311.6|443
1601467800000|2020-09-30 12:10:00|27328.7|27325.1|27379.7|27376.1|27396.7|27393.1|27327.2|27323.6|635
1601468100000|2020-09-30 12:15:00|27380.2|27376.6|27377.2|27373.6|27401.2|27397.6|27370.2|27366.6|482
1601468400000|2020-09-30 12:20:00|27376.7|27373.1|27394.7|27391.1|27398.7|27395.1|27375.2|27371.6|477
1601468700000|2020-09-30 12:25:00|27395.2|27391.6|27414.2|27410.6|27420.7|27417.1|27384.7|27381.1|533
1601469000000|2020-09-30 12:30:00|27415.7|27412.1|27448.7|27445.1|27452.2|27448.6|27407.2|27403.6|927
1601469300000|2020-09-30 12:35:00|27449.2|27445.6|27467.7|27464.1|27468.2|27464.6|27426.7|27423.1|854
1601469600000|2020-09-30 12:40:00|27468.2|27464.6|27495.2|27491.6|27509.7|27506.1|27465.7|27462.1|1283
1601469900000|2020-09-30 12:45:00|27495.7|27492.1|27472.7|27469.1|27502.7|27499.1|27470.2|27466.6|897
1601470200000|2020-09-30 12:50:00|27472.2|27468.6|27486.7|27483.1|27489.7|27486.1|27471.7|27468.1|492
1601470500000|2020-09-30 12:55:00|27486.2|27482.6|27476.2|27472.6|27487.7|27484.1|27473.7|27470.1|413
1601470800000|2020-09-30 13:00:00|27475.7|27472.1|27485.7|27482.1|27490.7|27487.1|27470.7|27467.1|657
1601471100000|2020-09-30 13:05:00|27485.2|27481.6|27516.2|27512.6|27542.7|27539.1|27476.7|27473.1|1204
1601471400000|2020-09-30 13:10:00|27516.7|27513.1|27516.2|27512.6|27537.2|27533.6|27514.2|27510.6|740
1601471700000|2020-09-30 13:15:00|27515.7|27512.1|27513.7|27510.1|27518.7|27515.1|27500.7|27497.1|464
1601472000000|2020-09-30 13:20:00|27514.2|27510.6|27523.2|27519.6|27523.7|27520.1|27512.7|27509.1|360
1601472300000|2020-09-30 13:25:00|27522.7|27519.1|27510.2|27506.6|27523.7|27520.1|27501.7|27498.1|944
1601472600000|2020-09-30 13:30:00|27509.6|27507.2|27664.1|27661.7|27676.1|27673.7|27509.6|27507.2|6787
1601472900000|2020-09-30 13:35:00|27667.1|27664.7|27650.1|27647.7|27674.1|27671.7|27622.6|27620.2|4283
1601473200000|2020-09-30 13:40:00|27649.6|27647.2|27675.6|27673.2|27679.6|27677.2|27639.6|27637.2|2861
1601473500000|2020-09-30 13:45:00|27675.1|27672.7|27683.6|27681.2|27715.1|27712.7|27647.6|27645.2|3168
1601473800000|2020-09-30 13:50:00|27682.6|27680.2|27696.6|27694.2|27698.1|27695.7|27667.6|27665.2|2972
1601474100000|2020-09-30 13:55:00|27696.1|27693.7|27736.1|27733.7|27756.6|27754.2|27694.1|27691.7|3876
1601474400000|2020-09-30 14:00:00|27736.6|27734.2|27818.1|27815.7|27823.6|27821.2|27725.1|27722.7|4939
1601474700000|2020-09-30 14:05:00|27817.6|27815.2|27806.1|27803.7|27836.6|27834.2|27788.1|27785.7|3727
1601475000000|2020-09-30 14:10:00|27807.5|27805.1|27809.5|27807.1|27828|27825.6|27794|27791.6|3033
1601475300000|2020-09-30 14:15:00|27809|27806.6|27818|27815.6|27843|27840.6|27798.5|27796.1|2933
1601475600000|2020-09-30 14:20:00|27817|27814.6|27833|27830.6|27851|27848.6|27813.5|27811.1|3546
1601475900000|2020-09-30 14:25:00|27833.5|27831.1|27813|27810.6|27835.5|27833.1|27790|27787.6|3373
1601476200000|2020-09-30 14:30:00|27812.5|27810.1|27809|27806.6|27837|27834.6|27802|27799.6|2614
1601476500000|2020-09-30 14:35:00|27809.5|27807.1|27839.5|27837.1|27847|27844.6|27802|27799.6|2538
1601476800000|2020-09-30 14:40:00|27840|27837.6|27848|27845.6|27887.5|27885.1|27830|27827.6|4239
1601477100000|2020-09-30 14:45:00|27851|27848.6|27858.5|27856.1|27888|27885.6|27842.5|27840.1|2583
1601477400000|2020-09-30 14:50:00|27860|27857.6|27851.5|27849.1|27868|27865.6|27841|27838.6|2070
1601477700000|2020-09-30 14:55:00|27852|27849.6|27815.5|27813.1|27862|27859.6|27814.5|27812.1|1957
1601478000000|2020-09-30 15:00:00|27814|27811.6|27800|27797.6|27827.5|27825.1|27798|27795.6|2659
1601478300000|2020-09-30 15:05:00|27800.5|27798.1|27827.5|27825.1|27841|27838.6|27800.5|27798.1|2197
1601478600000|2020-09-30 15:10:00|27827|27824.6|27854.5|27852.1|27858|27855.6|27824|27821.6|1585
1601478900000|2020-09-30 15:15:00|27854|27851.6|27880|27877.6|27880.5|27878.1|27850.5|27848.1|1641
1601479200000|2020-09-30 15:20:00|27879.5|27877.1|27877.5|27875.1|27887|27884.6|27861|27858.6|1615
1601479500000|2020-09-30 15:25:00|27878|27875.6|27904|27901.6|27924|27921.6|27878|27875.6|3099
1601479800000|2020-09-30 15:30:00|27901|27898.6|27869|27866.6|27914|27911.6|27859.5|27857.1|2146
1601480100000|2020-09-30 15:35:00|27868.5|27866.1|27875|27872.6|27889.5|27887.1|27858.5|27856.1|1544
1601480400000|2020-09-30 15:40:00|27876.5|27874.1|27875|27872.6|27884|27881.6|27848.5|27846.1|1520
1601480700000|2020-09-30 15:45:00|27874.5|27872.1|27894.5|27892.1|27897|27894.6|27872|27869.6|1181
1601481000000|2020-09-30 15:50:00|27895|27892.6|27891.5|27889.1|27895.5|27893.1|27878|27875.6|798
1601481300000|2020-09-30 15:55:00|27891|27888.6|27897|27894.6|27903.5|27901.1|27886|27883.6|811
1601481600000|2020-09-30 16:00:00|27897.5|27895.1|27914.5|27912.1|27920|27917.6|27897.5|27895.1|1267
1601481900000|2020-09-30 16:05:00|27914|27911.6|27913|27910.6|27921|27918.6|27904|27901.6|663
1601482200000|2020-09-30 16:10:00|27912.5|27910.1|27915.5|27913.1|27919.5|27917.1|27908|27905.6|699
1601482500000|2020-09-30 16:15:00|27916|27913.6|27918|27915.6|27923|27920.6|27914|27911.6|666
1601482800000|2020-09-30 16:20:00|27919|27916.6|27957.5|27955.1|27961.5|27959.1|27918|27915.6|1489
1601483100000|2020-09-30 16:25:00|27957|27954.6|27958|27955.6|27961|27958.6|27945|27942.6|1076
1601483400000|2020-09-30 16:30:00|27959|27956.6|27954|27951.6|27968|27965.6|27941|27938.6|1461
1601483700000|2020-09-30 16:35:00|27953.5|27951.1|27939|27936.6|27953.5|27951.1|27932|27929.6|1159
1601484000000|2020-09-30 16:40:00|27938.1|27935.7|27931.6|27929.2|27939.1|27936.7|27924.6|27922.2|773
1601484300000|2020-09-30 16:45:00|27932.1|27929.7|27934.1|27931.7|27937.6|27935.2|27923.6|27921.2|619
1601484600000|2020-09-30 16:50:00|27934.6|27932.2|27922.6|27920.2|27946.1|27943.7|27921.6|27919.2|937
1601484900000|2020-09-30 16:55:00|27923.1|27920.7|27948.1|27945.7|27952.1|27949.7|27922.1|27919.7|911
1601485200000|2020-09-30 17:00:00|27948.6|27946.2|27893.6|27891.2|27954.1|27951.7|27893.6|27891.2|1609
1601485500000|2020-09-30 17:05:00|27894.6|27892.2|27888.6|27886.2|27913.1|27910.7|27879.1|27876.7|1382
1601485800000|2020-09-30 17:10:00|27889.1|27886.7|27889.1|27886.7|27895.1|27892.7|27881.6|27879.2|827
1601486100000|2020-09-30 17:15:00|27888.1|27885.7|27905.1|27902.7|27917.1|27914.7|27888.1|27885.7|884
1601486400000|2020-09-30 17:20:00|27905.6|27903.2|27906.6|27904.2|27908.1|27905.7|27883.6|27881.2|846
1601486700000|2020-09-30 17:25:00|27906.1|27903.7|27910.6|27908.2|27917.6|27915.2|27901.6|27899.2|854
1601487000000|2020-09-30 17:30:00|27911.1|27908.7|27963.1|27960.7|27964.6|27962.2|27908.1|27905.7|1647
1601487300000|2020-09-30 17:35:00|27963.6|27961.2|27961.1|27958.7|27967.6|27965.2|27953.6|27951.2|966
1601487600000|2020-09-30 17:40:00|27961.6|27959.2|27969.6|27967.2|27980.6|27978.2|27958.1|27955.7|733
1601487900000|2020-09-30 17:45:00|27969.1|27966.7|27968.1|27965.7|27972.1|27969.7|27957.1|27954.7|787
1601488200000|2020-09-30 17:50:00|27968.6|27966.2|27973.6|27971.2|27978.1|27975.7|27962.1|27959.7|685
1601488500000|2020-09-30 17:55:00|27974.1|27971.7|27970.6|27968.2|27974.1|27971.7|27957.6|27955.2|750
1601488800000|2020-09-30 18:00:00|27970.1|27967.7|27978.6|27976.2|27984.1|27981.7|27960.1|27957.7|1164
1601489100000|2020-09-30 18:05:00|27979.1|27976.7|28010.1|28007.7|28012.1|28009.7|27973.6|27971.2|1088
1601489400000|2020-09-30 18:10:00|28011.1|28008.7|28002.6|28000.2|28012.6|28010.2|28002.1|27999.7|1022
1601489700000|2020-09-30 18:15:00|28003.1|28000.7|27994.1|27991.7|28011.1|28008.7|27989.1|27986.7|865
1601490000000|2020-09-30 18:20:00|27995.1|27992.7|27885.6|27883.2|28028.6|28026.2|27860.6|27858.2|7406
1601490300000|2020-09-30 18:25:00|27884.6|27882.2|27867.1|27864.7|27890.1|27887.7|27779.6|27777.2|6953
1601490600000|2020-09-30 18:30:00|27860.6|27858.2|27831.1|27828.7|27861.1|27858.7|27813.6|27811.2|5230
1601490900000|2020-09-30 18:35:00|27829.1|27826.7|27797.1|27794.7|27849.6|27847.2|27795.1|27792.7|2758
1601491200000|2020-09-30 18:40:00|27798.1|27795.7|27770.1|27767.7|27821.1|27818.7|27742.1|27739.7|3745
1601491500000|2020-09-30 18:45:00|27770.6|27768.2|27708.1|27705.7|27772.1|27769.7|27687.6|27685.2|4658
1601491800000|2020-09-30 18:50:00|27708.6|27706.2|27735.6|27733.2|27754.1|27751.7|27694.6|27692.2|3685
1601492100000|2020-09-30 18:55:00|27735.1|27732.7|27831.1|27828.7|27840.1|27837.7|27715.1|27712.7|4216
1601492400000|2020-09-30 19:00:00|27831.6|27829.2|27782.6|27780.2|27856.6|27854.2|27774.6|27772.2|3300
1601492700000|2020-09-30 19:05:00|27782.1|27779.7|27822.6|27820.2|27845.6|27843.2|27782.1|27779.7|2466
1601493000000|2020-09-30 19:10:00|27822.1|27819.7|27695.1|27692.7|27834.6|27832.2|27682.6|27680.2|8925
1601493300000|2020-09-30 19:15:00|27695.6|27693.2|27637.6|27635.2|27703.6|27701.2|27622.1|27619.7|4582
1601493600000|2020-09-30 19:20:00|27637.7|27635.3|27641.2|27638.8|27652.7|27650.3|27580.7|27578.3|4441
1601493900000|2020-09-30 19:25:00|27641.7|27639.3|27698.2|27695.8|27716.2|27713.8|27612.2|27609.8|2913
1601494200000|2020-09-30 19:30:00|27699.7|27697.3|27674.7|27672.3|27699.7|27697.3|27641.7|27639.3|2904
1601494500000|2020-09-30 19:35:00|27676.2|27673.8|27699.7|27697.3|27720.7|27718.3|27649.7|27647.3|2605
1601494800000|2020-09-30 19:40:00|27700.7|27698.3|27723.7|27721.3|27738.7|27736.3|27671.7|27669.3|3077
1601495100000|2020-09-30 19:45:00|27723.2|27720.8|27801.7|27799.3|27808.7|27806.3|27707.7|27705.3|2549
1601495400000|2020-09-30 19:50:00|27800.2|27797.8|27832.7|27830.3|27851.7|27849.3|27788.2|27785.8|3750
1601495700000|2020-09-30 19:55:00|27833.7|27831.3|27762.2|27759.8|27880.7|27878.3|27751.2|27748.8|6005
1601496000000|2020-09-30 20:00:00|27766.7|27764.3|27679|27674.2|27783.5|27778.7|27636|27631.2|4462
1601496300000|2020-09-30 20:05:00|27678.5|27673.7|27695.5|27690.7|27707.5|27702.7|27669|27664.2|1474
1601496600000|2020-09-30 20:10:00|27695|27690.2|27697.2|27687.4|27714.5|27709.7|27675|27670.2|1529
1601496900000|2020-09-30 20:15:00|27698.7|27688.9|27705.5|27695.7|27712.5|27702.7|27694.1|27684.3|3
1601497200000|2020-09-30 20:20:00|27706.7|27696.9|27705.6|27695.8|27711|27701.2|27705.2|27695.4|0
1601497500000|2020-09-30 20:25:00|27705.7|27695.9|27707.9|27698.1|27714|27704.2|27705.6|27695.8|0
1601497800000|2020-09-30 20:30:00|27704.5|27699.7|27703.5|27698.7|27715.5|27710.7|27699.5|27694.7|221
1601498100000|2020-09-30 20:35:00|27700.5|27695.7|27695.5|27690.7|27703.5|27698.7|27694.5|27689.7|73
1601498400000|2020-09-30 20:40:00|27694.5|27689.7|27688.5|27683.7|27698.5|27693.7|27685.5|27680.7|93
1601498700000|2020-09-30 20:45:00|27689.5|27684.7|27677.5|27672.7|27692.5|27687.7|27675.5|27670.7|134
1601499000000|2020-09-30 20:50:00|27678.5|27673.7|27676.5|27671.7|27681.5|27676.7|27669.5|27664.7|152
1601499300000|2020-09-30 20:55:00|27678.5|27673.7|27701.7|27691.9|27702.5|27697.7|27678.5|27673.7|170
1601499600000|2020-09-30 21:00:00|27701.1|27691.3|27710.5|27700.7|27711.4|27701.6|27700.9|27691.1|0
1601499900000|2020-09-30 21:05:00|27710.7|27700.9|27706|27696.2|27711.5|27701.7|27704.5|27694.7|0
1601500200000|2020-09-30 21:10:00|27705.5|27695.7|27719.4|27709.6|27720.9|27711.1|27704.4|27694.6|0
1601500500000|2020-09-30 21:15:00|27717.9|27708.1|27740.1|27730.3|27746.3|27736.5|27716.7|27706.9|0
1601500800000|2020-09-30 21:20:00|27740.2|27730.4|27736.6|27726.8|27747.7|27737.9|27736.3|27726.5|0
1601501100000|2020-09-30 21:25:00|27736.4|27726.6|27729.6|27719.8|27737|27727.2|27727|27717.2|0
1601501400000|2020-09-30 21:30:00|27729.3|27719.5|27732.3|27722.5|27733.9|27724.1|27728.4|27718.6|0
1601501700000|2020-09-30 21:35:00|27732.7|27722.9|27739.3|27729.5|27745|27735.2|27732.7|27722.9|0
1601502000000|2020-09-30 21:40:00|27739.4|27729.6|27740.1|27730.3|27740.6|27730.8|27736.9|27727.1|0
1601502300000|2020-09-30 21:45:00|27740.5|27730.7|27742.9|27733.1|27746.5|27736.7|27739.2|27729.4|0
1601502600000|2020-09-30 21:50:00|27744.5|27734.7|27734|27724.2|27748.6|27738.8|27734|27724.2|0
1601502900000|2020-09-30 21:55:00|27733.8|27724|27733.4|27723.6|27737.8|27728|27726.4|27716.6|0
1601503200000|2020-09-30 22:00:00|27743.5|27738.7|27805.5|27800.7|27813.5|27808.7|27741.5|27736.7|591
1601503500000|2020-09-30 22:05:00|27805|27800.2|27818|27813.2|27820|27815.2|27797|27792.2|274
1601503800000|2020-09-30 22:10:00|27818.5|27813.7|27807.5|27802.7|27821.5|27816.7|27802.5|27797.7|143
1601504100000|2020-09-30 22:15:00|27808|27803.2|27817.5|27812.7|27819.5|27814.7|27785.5|27780.7|314
1601504400000|2020-09-30 22:20:00|27818|27813.2|27822.5|27817.7|27840.5|27835.7|27808|27803.2|426
1601504700000|2020-09-30 22:25:00|27822|27817.2|27825|27820.2|27830|27825.2|27820|27815.2|173
1601505000000|2020-09-30 22:30:00|27825.5|27820.7|27813.5|27808.7|27827.5|27822.7|27809.5|27804.7|189
1601505300000|2020-09-30 22:35:00|27814|27809.2|27811.5|27806.7|27817.5|27812.7|27803.5|27798.7|331
1601505600000|2020-09-30 22:40:00|27812|27807.2|27799|27794.2|27813|27808.2|27798|27793.2|194
1601505900000|2020-09-30 22:45:00|27800.5|27795.7|27805.5|27800.7|27813|27808.2|27797.5|27792.7|273
1601506200000|2020-09-30 22:50:00|27806|27801.2|27840.5|27835.7|27850.5|27845.7|27806|27801.2|443
1601506500000|2020-09-30 22:55:00|27841|27836.2|27859|27854.2|27862|27857.2|27839.5|27834.7|386
1601506800000|2020-09-30 23:00:00|27860.5|27855.7|27863.5|27858.7|27875|27870.2|27859|27854.2|291
1601507100000|2020-09-30 23:05:00|27864|27859.2|27886.5|27881.7|27890|27885.2|27854|27849.2|428
1601507400000|2020-09-30 23:10:00|27886|27881.2|27883|27878.2|27891.5|27886.7|27874|27869.2|208
1601507700000|2020-09-30 23:15:00|27883.5|27878.7|27880|27875.2|27885|27880.2|27871.5|27866.7|145
1601508000000|2020-09-30 23:20:00|27879.5|27874.7|27874|27869.2|27880|27875.2|27868|27863.2|268
1601508300000|2020-09-30 23:25:00|27873.5|27868.7|27868.5|27863.7|27881.5|27876.7|27867.5|27862.7|152
1601508600000|2020-09-30 23:30:00|27868|27863.2|27874.5|27869.7|27878|27873.2|27861.5|27856.7|447
1601508900000|2020-09-30 23:35:00|27875|27870.2|27877.5|27872.7|27885.5|27880.7|27872.5|27867.7|262
1601509200000|2020-09-30 23:40:00|27878|27873.2|27883.5|27878.7|27886.5|27881.7|27878|27873.2|207
1601509500000|2020-09-30 23:45:00|27883|27878.2|27874.5|27869.7|27885.5|27880.7|27868|27863.2|306
1601509800000|2020-09-30 23:50:00|27874|27869.2|27877|27872.2|27878.5|27873.7|27868|27863.2|101
1601510100000|2020-09-30 23:55:00|27876.5|27871.7|27896.5|27891.7|27900.5|27895.7|27874.5|27869.7|225
1601510400000|2020-10-01 00:00:00|27898.5|27893.7|27855.5|27850.7|27902.5|27897.7|27845.5|27840.7|574
1601510700000|2020-10-01 00:05:00|27855|27850.2|27909.5|27904.7|27917.5|27912.7|27854.5|27849.7|467
1601511000000|2020-10-01 00:10:00|27909|27904.2|27905|27900.2|27916.5|27911.7|27903|27898.2|315
1601511300000|2020-10-01 00:15:00|27905.5|27900.7|27892|27887.2|27911.5|27906.7|27888.5|27883.7|235
1601511600000|2020-10-01 00:20:00|27892.5|27887.7|27899.5|27894.7|27908.5|27903.7|27889.5|27884.7|354
1601511900000|2020-10-01 00:25:00|27900|27895.2|27886|27881.2|27918|27913.2|27884.5|27879.7|425
1601512200000|2020-10-01 00:30:00|27885.5|27880.7|27883|27878.2|27896|27891.2|27878.5|27873.7|217
1601512500000|2020-10-01 00:35:00|27882|27877.2|27871.5|27866.7|27892.5|27887.7|27868|27863.2|406
1601512800000|2020-10-01 00:40:00|27872|27867.2|27879|27874.2|27891|27886.2|27870.5|27865.7|266
1601513100000|2020-10-01 00:45:00|27879.5|27874.7|27881.5|27876.7|27891.5|27886.7|27873|27868.2|170
1601513400000|2020-10-01 00:50:00|27882|27877.2|27899.5|27894.7|27900.5|27895.7|27882|27877.2|169
1601513700000|2020-10-01 00:55:00|27900|27895.2|27864.5|27859.7|27907.5|27902.7|27859|27854.2|350
1601514000000|2020-10-01 01:00:00|27864|27859.2|27876|27871.2|27887.5|27882.7|27859.5|27854.7|289
1601514300000|2020-10-01 01:05:00|27874.5|27869.7|27897|27892.2|27897|27892.2|27865.5|27860.7|234
1601514600000|2020-10-01 01:10:00|27896.5|27891.7|27961.5|27956.7|27965.5|27960.7|27896.5|27891.7|1027
1601514900000|2020-10-01 01:15:00|27961|27956.2|27958.5|27953.7|27972|27967.2|27946.5|27941.7|348
1601515200000|2020-10-01 01:20:00|27959|27954.2|27948.5|27943.7|27962|27957.2|27939.5|27934.7|391
1601515500000|2020-10-01 01:25:00|27948|27943.2|27950|27945.2|27958.5|27953.7|27943|27938.2|286
1601515800000|2020-10-01 01:30:00|27949.5|27944.7|27944.5|27939.7|27973.5|27968.7|27937|27932.2|379
1601516100000|2020-10-01 01:35:00|27945|27940.2|27959.5|27954.7|27966|27961.2|27945|27940.2|234
1601516400000|2020-10-01 01:40:00|27959|27954.2|27993|27988.2|27994.5|27989.7|27958.5|27953.7|461
1601516700000|2020-10-01 01:45:00|27992.5|27987.7|27986.5|27981.7|27994|27989.2|27978|27973.2|315
1601517000000|2020-10-01 01:50:00|27986|27981.2|27970|27965.2|27987|27982.2|27969.5|27964.7|276
1601517300000|2020-10-01 01:55:00|27970.5|27965.7|27978.5|27973.7|27988|27983.2|27970|27965.2|214
1601517600000|2020-10-01 02:00:00|27979|27974.2|27983|27978.2|28000.5|27995.7|27976.5|27971.7|618
1601517900000|2020-10-01 02:05:00|27982.5|27977.7|27956.5|27951.7|27984.5|27979.7|27954.5|27949.7|310
1601518200000|2020-10-01 02:10:00|27956|27951.2|27968.5|27963.7|27971|27966.2|27954|27949.2|132
1601518500000|2020-10-01 02:15:00|27969|27964.2|27954|27949.2|27970|27965.2|27949.5|27944.7|236
1601518800000|2020-10-01 02:20:00|27954.5|27949.7|27959.5|27954.7|27967|27962.2|27953.5|27948.7|227
1601519100000|2020-10-01 02:25:00|27960|27955.2|27975.5|27970.7|27979|27974.2|27959.5|27954.7|196
1601519400000|2020-10-01 02:30:00|27976|27971.2|27982|27977.2|27986.5|27981.7|27966.5|27961.7|235
1601519700000|2020-10-01 02:35:00|27982.5|27977.7|27978.5|27973.7|27993|27988.2|27975|27970.2|176
1601520000000|2020-10-01 02:40:00|27978|27973.2|27989.5|27984.7|27995.5|27990.7|27976|27971.2|150
1601520300000|2020-10-01 02:45:00|27990|27985.2|27987.5|27982.7|27991|27986.2|27983.5|27978.7|125
1601520600000|2020-10-01 02:50:00|27987|27982.2|27986.5|27981.7|27995.5|27990.7|27986|27981.2|118
1601520900000|2020-10-01 02:55:00|27986|27981.2|27982.5|27977.7|27988|27983.2|27977|27972.2|122
1601521200000|2020-10-01 03:00:00|27983|27978.2|27981.5|27976.7|27985|27980.2|27976.5|27971.7|97
1601521500000|2020-10-01 03:05:00|27982|27977.2|27993|27988.2|27994|27989.2|27982|27977.2|147
1601521800000|2020-10-01 03:10:00|27992.5|27987.7|27991.5|27986.7|27994|27989.2|27984|27979.2|144
1601522100000|2020-10-01 03:15:00|27991|27986.2|27988|27983.2|27997.5|27992.7|27988|27983.2|78
1601522400000|2020-10-01 03:20:00|27987.5|27982.7|27982.5|27977.7|27989.5|27984.7|27981|27976.2|85
1601522700000|2020-10-01 03:25:00|27983|27978.2|27973|27968.2|27983.5|27978.7|27969|27964.2|140
1601523000000|2020-10-01 03:30:00|27973.5|27968.7|27965.5|27960.7|27976|27971.2|27962.5|27957.7|135
1601523300000|2020-10-01 03:35:00|27965|27960.2|27962.5|27957.7|27966.5|27961.7|27958.5|27953.7|92
1601523600000|2020-10-01 03:40:00|27962|27957.2|27964|27959.2|27965|27960.2|27957|27952.2|170
1601523900000|2020-10-01 03:45:00|27963.5|27958.7|27959.5|27954.7|27963.5|27958.7|27953.5|27948.7|123
1601524200000|2020-10-01 03:50:00|27960|27955.2|27948|27943.2|27960|27955.2|27944|27939.2|276
1601524500000|2020-10-01 03:55:00|27947|27942.2|27967.5|27962.7|27970|27965.2|27944|27939.2|188
1601524800000|2020-10-01 04:00:00|27967|27962.2|27963|27958.2|27967|27962.2|27948|27943.2|189
1601525100000|2020-10-01 04:05:00|27963.5|27958.7|27968|27963.2|27974.5|27969.7|27961|27956.2|160
1601525400000|2020-10-01 04:10:00|27969|27964.2|27968.5|27963.7|27970.5|27965.7|27961.5|27956.7|228
1601525700000|2020-10-01 04:15:00|27969|27964.2|27967.5|27962.7|27976|27971.2|27963|27958.2|315
1601526000000|2020-10-01 04:20:00|27968|27963.2|27971.5|27966.7|27975|27970.2|27966.5|27961.7|75
1601526300000|2020-10-01 04:25:00|27972|27967.2|27973.5|27968.7|27977|27972.2|27965.5|27960.7|167
1601526600000|2020-10-01 04:30:00|27974|27969.2|27982|27977.2|27987|27982.2|27973.5|27968.7|188
1601526900000|2020-10-01 04:35:00|27983|27978.2|27987|27982.2|27987|27982.2|27979.5|27974.7|40
1601527200000|2020-10-01 04:40:00|27986.5|27981.7|27989.5|27984.7|27991|27986.2|27983|27978.2|71
1601527500000|2020-10-01 04:45:00|27988.5|27983.7|27991|27986.2|27996|27991.2|27984|27979.2|202
1601527800000|2020-10-01 04:50:00|27990.5|27985.7|27988.5|27983.7|27996.5|27991.7|27985|27980.2|184
1601528100000|2020-10-01 04:55:00|27988|27983.2|27959.5|27954.7|27990.5|27985.7|27956.5|27951.7|201
1601528400000|2020-10-01 05:00:00|27960|27955.2|27969|27964.2|27973|27968.2|27956.5|27951.7|187
1601528700000|2020-10-01 05:05:00|27969.5|27964.7|27974.5|27969.7|27977.5|27972.7|27969|27964.2|114
1601529000000|2020-10-01 05:10:00|27975|27970.2|27953.5|27948.7|27976|27971.2|27953|27948.2|214
1601529300000|2020-10-01 05:15:00|27953|27948.2|27960.5|27955.7|27964.5|27959.7|27947|27942.2|311
1601529600000|2020-10-01 05:20:00|27960|27955.2|27958.5|27953.7|27965|27960.2|27952.5|27947.7|87
1601529900000|2020-10-01 05:25:00|27959|27954.2|27951.5|27946.7|27960|27955.2|27950|27945.2|185
1601530200000|2020-10-01 05:30:00|27952|27947.2|27949.5|27944.7|27961|27956.2|27945|27940.2|296
1601530500000|2020-10-01 05:35:00|27950|27945.2|27953.5|27948.7|27954.5|27949.7|27935.5|27930.7|188
1601530800000|2020-10-01 05:40:00|27954|27949.2|27963|27958.2|27969|27964.2|27952|27947.2|164
1601531100000|2020-10-01 05:45:00|27964|27959.2|27981|27976.2|27983|27978.2|27956.5|27951.7|323
1601531400000|2020-10-01 05:50:00|27981.5|27976.7|27976|27971.2|27985|27980.2|27973.5|27968.7|254
1601531700000|2020-10-01 05:55:00|27976.5|27971.7|27983|27978.2|27990|27985.2|27971.5|27966.7|198
1601532000000|2020-10-01 06:00:00|27982.4|27978.8|28009.9|28006.3|28037.9|28034.3|27975.9|27972.3|1264
1601532300000|2020-10-01 06:05:00|28010.4|28006.8|28019.4|28015.8|28020.9|28017.3|28008.9|28005.3|417
1601532600000|2020-10-01 06:10:00|28019.9|28016.3|28018.4|28014.8|28025.9|28022.3|28005.9|28002.3|433
1601532900000|2020-10-01 06:15:00|28017.9|28014.3|28015.9|28012.3|28019.9|28016.3|28010.4|28006.8|214
1601533200000|2020-10-01 06:20:00|28015.4|28011.8|28023.4|28019.8|28032.9|28029.3|28014.4|28010.8|421
1601533500000|2020-10-01 06:25:00|28023.9|28020.3|28036.4|28032.8|28037.9|28034.3|28021.9|28018.3|236
1601533800000|2020-10-01 06:30:00|28035.9|28032.3|28027.9|28024.3|28038.4|28034.8|28023.9|28020.3|221
1601534100000|2020-10-01 06:35:00|28028.4|28024.8|28040.9|28037.3|28045.9|28042.3|28024.9|28021.3|558
1601534400000|2020-10-01 06:40:00|28041.4|28037.8|28044.9|28041.3|28051.4|28047.8|28034.9|28031.3|227
1601534700000|2020-10-01 06:45:00|28045.4|28041.8|28061.9|28058.3|28065.9|28062.3|28042.4|28038.8|345
1601535000000|2020-10-01 06:50:00|28061.4|28057.8|28058.9|28055.3|28061.9|28058.3|28051.9|28048.3|294
1601535300000|2020-10-01 06:55:00|28059.4|28055.8|28055.4|28051.8|28069.4|28065.8|28055.4|28051.8|364
1601535600000|2020-10-01 07:00:00|28054.4|28050.8|28047.4|28043.8|28055.4|28051.8|28020.9|28017.3|1561
1601535900000|2020-10-01 07:05:00|28047.9|28044.3|28040.4|28036.8|28056.9|28053.3|28023.9|28020.3|768
1601536200000|2020-10-01 07:10:00|28039.9|28036.3|28034.4|28030.8|28046.9|28043.3|28025.9|28022.3|549
1601536500000|2020-10-01 07:15:00|28034.9|28031.3|28062.4|28058.8|28075.9|28072.3|28034.9|28031.3|759
1601536800000|2020-10-01 07:20:00|28062.9|28059.3|28067.4|28063.8|28082.9|28079.3|28045.4|28041.8|1183
1601537100000|2020-10-01 07:25:00|28066.9|28063.3|28061.4|28057.8|28073.4|28069.8|28054.9|28051.3|451
1601537400000|2020-10-01 07:30:00|28064.9|28061.3|28016.4|28012.8|28067.4|28063.8|28004.9|28001.3|1751
1601537700000|2020-10-01 07:35:00|28016.9|28013.3|28030.9|28027.3|28039.9|28036.3|27996.4|27992.8|1121
1601538000000|2020-10-01 07:40:00|28030.4|28026.8|28012.9|28009.3|28047.4|28043.8|28010.9|28007.3|678
1601538300000|2020-10-01 07:45:00|28013.4|28009.8|28014.9|28011.3|28025.9|28022.3|27993.9|27990.3|811
1601538600000|2020-10-01 07:50:00|28015.4|28011.8|28013.9|28010.3|28016.4|28012.8|28001.4|27997.8|338
1601538900000|2020-10-01 07:55:00|28013.4|28009.8|28019.9|28016.3|28027.9|28024.3|27999.9|27996.3|455
1601539200000|2020-10-01 08:00:00|28020.4|28016.8|27996.9|27993.3|28030.4|28026.8|27987.9|27984.3|689
1601539500000|2020-10-01 08:05:00|27996.4|27992.8|28025.4|28021.8|28027.9|28024.3|27993.4|27989.8|609
1601539800000|2020-10-01 08:10:00|28025.9|28022.3|28036.9|28033.3|28044.4|28040.8|28011.9|28008.3|624
1601540100000|2020-10-01 08:15:00|28037.4|28033.8|28034.4|28030.8|28049.9|28046.3|28030.9|28027.3|396
1601540400000|2020-10-01 08:20:00|28033.9|28030.3|28022.9|28019.3|28037.4|28033.8|28020.4|28016.8|318
1601540700000|2020-10-01 08:25:00|28023.4|28019.8|28003.9|28000.3|28024.4|28020.8|27997.4|27993.8|494
1601541000000|2020-10-01 08:30:00|28004.4|28000.8|27947.4|27943.8|28005.4|28001.8|27940.9|27937.3|867
1601541300000|2020-10-01 08:35:00|27946.9|27943.3|27936.9|27933.3|27965.9|27962.3|27923.9|27920.3|724
1601541600000|2020-10-01 08:40:00|27934.9|27931.3|27939.9|27936.3|27954.9|27951.3|27916.9|27913.3|757
1601541900000|2020-10-01 08:45:00|27940.4|27936.8|27945.9|27942.3|27958.9|27955.3|27936.9|27933.3|491
1601542200000|2020-10-01 08:50:00|27946.4|27942.8|27957.9|27954.3|27959.9|27956.3|27931.4|27927.8|453
1601542500000|2020-10-01 08:55:00|27957.4|27953.8|27942.9|27939.3|27959.4|27955.8|27937.9|27934.3|310
1601542800000|2020-10-01 09:00:00|27942.4|27938.8|27967.9|27964.3|27969.4|27965.8|27937.9|27934.3|497
1601543100000|2020-10-01 09:05:00|27967.4|27963.8|27976.9|27973.3|27981.9|27978.3|27959.9|27956.3|546
1601543400000|2020-10-01 09:10:00|27977.4|27973.8|27981.9|27978.3|27989.9|27986.3|27970.4|27966.8|449
1601543700000|2020-10-01 09:15:00|27982.4|27978.8|27989.4|27985.8|27989.9|27986.3|27971.9|27968.3|288
1601544000000|2020-10-01 09:20:00|27989.9|27986.3|27988.9|27985.3|27994.4|27990.8|27983.9|27980.3|534
1601544300000|2020-10-01 09:25:00|27989.4|27985.8|28002.4|27998.8|28003.9|28000.3|27981.9|27978.3|718
1601544600000|2020-10-01 09:30:00|28001.9|27998.3|27996.4|27992.8|28013.9|28010.3|27990.4|27986.8|587
1601544900000|2020-10-01 09:35:00|27996.9|27993.3|28021.9|28018.3|28023.9|28020.3|27995.4|27991.8|436
1601545200000|2020-10-01 09:40:00|28022.4|28018.8|28036.9|28033.3|28050.4|28046.8|28021.9|28018.3|600
1601545500000|2020-10-01 09:45:00|28036.4|28032.8|28029.4|28025.8|28037.9|28034.3|28026.9|28023.3|257
1601545800000|2020-10-01 09:50:00|28029.9|28026.3|28010.9|28007.3|28029.9|28026.3|28007.9|28004.3|503
1601546100000|2020-10-01 09:55:00|28011.4|28007.8|28035.4|28031.8|28037.9|28034.3|28010.4|28006.8|417
1601546400000|2020-10-01 10:00:00|28035.9|28032.3|28043.4|28039.8|28059.4|28055.8|28029.9|28026.3|630
1601546700000|2020-10-01 10:05:00|28044.4|28040.8|28023.9|28020.3|28056.9|28053.3|28017.4|28013.8|556
1601547000000|2020-10-01 10:10:00|28024.4|28020.8|27997.9|27994.3|28025.9|28022.3|27994.9|27991.3|323
1601547300000|2020-10-01 10:15:00|27997.4|27993.8|27990.9|27987.3|27999.9|27996.3|27984.9|27981.3|340
1601547600000|2020-10-01 10:20:00|27991.4|27987.8|28000.9|27997.3|28004.9|28001.3|27980.4|27976.8|319
1601547900000|2020-10-01 10:25:00|28000.4|27996.8|28009.4|28005.8|28029.9|28026.3|27995.9|27992.3|510
1601548200000|2020-10-01 10:30:00|28009.9|28006.3|28000.4|27996.8|28009.9|28006.3|27997.4|27993.8|349
1601548500000|2020-10-01 10:35:00|28000.9|27997.3|28001.9|27998.3|28004.4|28000.8|27987.4|27983.8|267
1601548800000|2020-10-01 10:40:00|28001.4|27997.8|28011.4|28007.8|28011.4|28007.8|27995.9|27992.3|181
1601549100000|2020-10-01 10:45:00|28011.9|28008.3|28000.9|27997.3|28014.9|28011.3|27996.9|27993.3|226
1601549400000|2020-10-01 10:50:00|28001.4|27997.8|27992.9|27989.3|28012.4|28008.8|27975.9|27972.3|655
1601549700000|2020-10-01 10:55:00|27993.4|27989.8|28004.4|28000.8|28015.9|28012.3|27987.9|27984.3|367
1601550000000|2020-10-01 11:00:00|28001.4|27997.8|28003.9|28000.3|28016.4|28012.8|27995.9|27992.3|490
1601550300000|2020-10-01 11:05:00|28004.4|28000.8|28002.9|27999.3|28025.9|28022.3|27996.4|27992.8|448
1601550600000|2020-10-01 11:10:00|28003.4|27999.8|28029.9|28026.3|28035.4|28031.8|28002.4|27998.8|564
1601550900000|2020-10-01 11:15:00|28029.4|28025.8|28028.4|28024.8|28045.9|28042.3|28023.9|28020.3|452
1601551200000|2020-10-01 11:20:00|28027.4|28023.8|28006.9|28003.3|28028.9|28025.3|28001.9|27998.3|500
1601551500000|2020-10-01 11:25:00|28007.4|28003.8|28029.9|28026.3|28037.9|28034.3|28007.4|28003.8|273
1601551800000|2020-10-01 11:30:00|28029.4|28025.8|28042.9|28039.3|28050.9|28047.3|28029.4|28025.8|320
1601552100000|2020-10-01 11:35:00|28042.4|28038.8|28039.9|28036.3|28046.4|28042.8|28030.9|28027.3|365
1601552400000|2020-10-01 11:40:00|28039.4|28035.8|28026.9|28023.3|28040.4|28036.8|28016.9|28013.3|498
1601552700000|2020-10-01 11:45:00|28026.4|28022.8|28018.9|28015.3|28044.9|28041.3|28018.9|28015.3|438
1601553000000|2020-10-01 11:50:00|28019.4|28015.8|28032.9|28029.3|28043.4|28039.8|28015.9|28012.3|699
1601553300000|2020-10-01 11:55:00|28032.4|28028.8|28042.9|28039.3|28061.4|28057.8|28032.4|28028.8|818
1601553600000|2020-10-01 12:00:00|28043.9|28040.3|28023.9|28020.3|28048.4|28044.8|28017.4|28013.8|1513
1601553900000|2020-10-01 12:05:00|28024.4|28020.8|28000.4|27996.8|28024.4|28020.8|27996.4|27992.8|622
1601554200000|2020-10-01 12:10:00|27999.9|27996.3|28011.4|28007.8|28017.4|28013.8|27999.9|27996.3|552
1601554500000|2020-10-01 12:15:00|28011.9|28008.3|27996.9|27993.3|28011.9|28008.3|27989.9|27986.3|632
1601554800000|2020-10-01 12:20:00|27996.4|27992.8|28006.4|28002.8|28011.4|28007.8|27964.9|27961.3|1626
1601555100000|2020-10-01 12:25:00|28005.9|28002.3|28003.4|27999.8|28010.9|28007.3|27995.4|27991.8|290
1601555400000|2020-10-01 12:30:00|28003.9|28000.3|27988.4|27984.8|28021.4|28017.8|27980.4|27976.8|757
1601555700000|2020-10-01 12:35:00|27987.9|27984.3|27972.9|27969.3|27997.4|27993.8|27972.9|27969.3|1100
1601556000000|2020-10-01 12:40:00|27977.4|27973.8|27995.9|27992.3|28019.9|28016.3|27973.4|27969.8|934
1601556300000|2020-10-01 12:45:00|27995.4|27991.8|27975.9|27972.3|27998.9|27995.3|27972.9|27969.3|653
1601556600000|2020-10-01 12:50:00|27975.4|27971.8|27957.9|27954.3|27983.9|27980.3|27954.4|27950.8|575
1601556900000|2020-10-01 12:55:00|27958.4|27954.8|27956.4|27952.8|27969.4|27965.8|27949.9|27946.3|631
1601557200000|2020-10-01 13:00:00|27955.9|27952.3|27968.4|27964.8|27969.4|27965.8|27946.9|27943.3|835
1601557500000|2020-10-01 13:05:00|27967.9|27964.3|27941.9|27938.3|27988.9|27985.3|27911.4|27907.8|2644
1601557800000|2020-10-01 13:10:00|27941.4|27937.8|27942.4|27938.8|27950.9|27947.3|27922.9|27919.3|612
1601558100000|2020-10-01 13:15:00|27941.9|27938.3|27908.9|27905.3|27945.4|27941.8|27907.9|27904.3|518
1601558400000|2020-10-01 13:20:00|27907.9|27904.3|27911.9|27908.3|27926.9|27923.3|27907.4|27903.8|463
1601558700000|2020-10-01 13:25:00|27911.4|27907.8|27942.4|27938.8|27942.9|27939.3|27901.4|27897.8|752
1601559000000|2020-10-01 13:30:00|27941.8|27939.4|28008.3|28005.9|28036.3|28033.9|27940.3|27937.9|6905
1601559300000|2020-10-01 13:35:00|28008.8|28006.4|27992.8|27990.4|28034.3|28031.9|27983.8|27981.4|5342
1601559600000|2020-10-01 13:40:00|27990.3|27987.9|27968.8|27966.4|28047.8|28045.4|27966.8|27964.4|6987
1601559900000|2020-10-01 13:45:00|27969.3|27966.9|27960.8|27958.4|27978.8|27976.4|27915.8|27913.4|5430
1601560200000|2020-10-01 13:50:00|27961.3|27958.9|27886.3|27883.9|27977.3|27974.9|27880.3|27877.9|4143
1601560500000|2020-10-01 13:55:00|27886.8|27884.4|27861.3|27858.9|27917.8|27915.4|27853.3|27850.9|3097
1601560800000|2020-10-01 14:00:00|27840.3|27837.9|27824.3|27821.9|27881.8|27879.4|27814.8|27812.4|4669
1601561100000|2020-10-01 14:05:00|27824.8|27822.4|27793.3|27790.9|27824.8|27822.4|27775.8|27773.4|4050
1601561400000|2020-10-01 14:10:00|27792.8|27790.4|27822.3|27819.9|27823.8|27821.4|27753.8|27751.4|4373
1601561700000|2020-10-01 14:15:00|27821.8|27819.4|27835.8|27833.4|27852.8|27850.4|27778.8|27776.4|4551
1601562000000|2020-10-01 14:20:00|27836.8|27834.4|27845.9|27843.5|27864.8|27862.4|27825.3|27822.9|2269
1601562300000|2020-10-01 14:25:00|27844.9|27842.5|27840.6|27838.2|27845.9|27843.5|27780.9|27778.5|3374
1601562600000|2020-10-01 14:30:00|27841.1|27838.7|27920.6|27918.2|27922.6|27920.2|27818.1|27815.7|3543
1601562900000|2020-10-01 14:35:00|27920.1|27917.7|27945.1|27942.7|27950.1|27947.7|27912.6|27910.2|2858
1601563200000|2020-10-01 14:40:00|27944.1|27941.7|27926.6|27924.2|27967.6|27965.2|27923.6|27921.2|2711
1601563500000|2020-10-01 14:45:00|27927.6|27925.2|27888.1|27885.7|27939.6|27937.2|27876.6|27874.2|2349
1601563800000|2020-10-01 14:50:00|27887.1|27884.7|27875.6|27873.2|27903.6|27901.2|27863.1|27860.7|2265
1601564100000|2020-10-01 14:55:00|27877.6|27875.2|27886.6|27884.2|27886.6|27884.2|27825.6|27823.2|2555
1601564400000|2020-10-01 15:00:00|27884.1|27881.7|27900.6|27898.2|27918.1|27915.7|27840.1|27837.7|5002
1601564700000|2020-10-01 15:05:00|27897.6|27895.2|27861.6|27859.2|27917.1|27914.7|27854.6|27852.2|3627
1601565000000|2020-10-01 15:10:00|27860.1|27857.7|27891.6|27889.2|27894.6|27892.2|27820.6|27818.2|2386
1601565300000|2020-10-01 15:15:00|27892.1|27889.7|27878.1|27875.7|27918.1|27915.7|27863.6|27861.2|2595
1601565600000|2020-10-01 15:20:00|27876.6|27874.2|27922.6|27920.2|27929.6|27927.2|27870.6|27868.2|2287
1601565900000|2020-10-01 15:25:00|27923.1|27920.7|27916.6|27914.2|27929.6|27927.2|27897.6|27895.2|1308
1601566200000|2020-10-01 15:30:00|27917.1|27914.7|27936.1|27933.7|27941.1|27938.7|27904.1|27901.7|1154
1601566500000|2020-10-01 15:35:00|27935.6|27933.2|27906.6|27904.2|27946.6|27944.2|27895.6|27893.2|1818
1601566800000|2020-10-01 15:40:00|27907.1|27904.7|27905.1|27902.7|27913.1|27910.7|27887.1|27884.7|964
1601567100000|2020-10-01 15:45:00|27905.6|27903.2|27863.1|27860.7|27910.1|27907.7|27860.1|27857.7|1129
1601567400000|2020-10-01 15:50:00|27862.1|27859.7|27899.1|27896.7|27899.1|27896.7|27852.1|27849.7|1360
1601567700000|2020-10-01 15:55:00|27898.6|27896.2|27898.6|27896.2|27912.1|27909.7|27882.1|27879.7|991
1601568000000|2020-10-01 16:00:00|27898.1|27895.7|27856.1|27853.7|27899.1|27896.7|27842.1|27839.7|1584
1601568300000|2020-10-01 16:05:00|27857.1|27854.7|27860.1|27857.7|27879.6|27877.2|27845.6|27843.2|810
1601568600000|2020-10-01 16:10:00|27860.6|27858.2|27866.6|27864.2|27873.1|27870.7|27851.6|27849.2|682
1601568900000|2020-10-01 16:15:00|27866.1|27863.7|27856.6|27854.2|27877.1|27874.7|27823.1|27820.7|1828
1601569200000|2020-10-01 16:20:00|27857.1|27854.7|27904.1|27901.7|27910.1|27907.7|27855.1|27852.7|1895
1601569500000|2020-10-01 16:25:00|27903.6|27901.2|27917.1|27914.7|27919.1|27916.7|27898.6|27896.2|772
1601569800000|2020-10-01 16:30:00|27917.6|27915.2|27903.1|27900.7|27921.1|27918.7|27900.1|27897.7|945
1601570100000|2020-10-01 16:35:00|27902.6|27900.2|27909.1|27906.7|27913.6|27911.2|27881.1|27878.7|1001
1601570400000|2020-10-01 16:40:00|27909.6|27907.2|27929.6|27927.2|27937.6|27935.2|27904.6|27902.2|872
1601570700000|2020-10-01 16:45:00|27929.1|27926.7|27924.1|27921.7|27940.6|27938.2|27921.6|27919.2|871
1601571000000|2020-10-01 16:50:00|27923.6|27921.2|27906.1|27903.7|27926.6|27924.2|27903.1|27900.7|535
1601571300000|2020-10-01 16:55:00|27906.6|27904.2|27890.1|27887.7|27911.1|27908.7|27876.6|27874.2|1059
1601571600000|2020-10-01 17:00:00|27889.6|27887.2|27875.6|27873.2|27893.1|27890.7|27869.1|27866.7|1590
1601571900000|2020-10-01 17:05:00|27876.1|27873.7|27917.1|27914.7|27925.1|27922.7|27876.1|27873.7|994
1601572200000|2020-10-01 17:10:00|27916.6|27914.2|27870.1|27867.7|27919.6|27917.2|27868.1|27865.7|791
1601572500000|2020-10-01 17:15:00|27872.1|27869.7|27869.6|27867.2|27883.6|27881.2|27852.1|27849.7|1204
1601572800000|2020-10-01 17:20:00|27869.1|27866.7|27866.1|27863.7|27880.6|27878.2|27860.1|27857.7|1016
1601573100000|2020-10-01 17:25:00|27865.6|27863.2|27833.1|27830.7|27876.1|27873.7|27822.1|27819.7|1393
1601573400000|2020-10-01 17:30:00|27834.1|27831.7|27830.6|27828.2|27845.1|27842.7|27812.6|27810.2|1026
1601573700000|2020-10-01 17:35:00|27829.6|27827.2|27845.1|27842.7|27855.1|27852.7|27826.1|27823.7|827
1601574000000|2020-10-01 17:40:00|27844.6|27842.2|27836.6|27834.2|27851.6|27849.2|27824.6|27822.2|939
1601574300000|2020-10-01 17:45:00|27837.1|27834.7|27819.6|27817.2|27845.6|27843.2|27811.6|27809.2|1007
1601574600000|2020-10-01 17:50:00|27820.1|27817.7|27834.6|27832.2|27841.1|27838.7|27804.6|27802.2|1436
1601574900000|2020-10-01 17:55:00|27834.1|27831.7|27765.6|27763.2|27835.6|27833.2|27731.6|27729.2|3699
1601575200000|2020-10-01 18:00:00|27766.6|27764.2|27730.1|27727.7|27825.1|27822.7|27672.1|27669.7|10203
1601575500000|2020-10-01 18:05:00|27730.6|27728.2|27679.1|27676.7|27738.1|27735.7|27669.1|27666.7|6763
1601575800000|2020-10-01 18:10:00|27678.1|27675.7|27707.1|27704.7|27714.1|27711.7|27667.6|27665.2|4179
1601576100000|2020-10-01 18:15:00|27706.6|27704.2|27707.6|27705.2|27719.6|27717.2|27670.6|27668.2|3407
1601576400000|2020-10-01 18:20:00|27707.1|27704.7|27727.1|27724.7|27731.6|27729.2|27692.1|27689.7|1885
1601576700000|2020-10-01 18:25:00|27726.6|27724.2|27779.1|27776.7|27781.1|27778.7|27717.1|27714.7|2377
1601577000000|2020-10-01 18:30:00|27777.6|27775.2|27796.1|27793.7|27804.6|27802.2|27771.6|27769.2|1711
1601577300000|2020-10-01 18:35:00|27796.6|27794.2|27806.1|27803.7|27818.1|27815.7|27783.6|27781.2|1550
1601577600000|2020-10-01 18:40:00|27805.6|27803.2|27818.1|27815.7|27825.1|27822.7|27781.6|27779.2|1131
1601577900000|2020-10-01 18:45:00|27817.6|27815.2|27807.1|27804.7|27826.1|27823.7|27794.6|27792.2|1175
1601578200000|2020-10-01 18:50:00|27806.6|27804.2|27827.6|27825.2|27849.6|27847.2|27799.6|27797.2|1657
1601578500000|2020-10-01 18:55:00|27827.1|27824.7|27818.1|27815.7|27832.1|27829.7|27810.6|27808.2|965
1601578800000|2020-10-01 19:00:00|27817.1|27814.7|27848.1|27845.7|27862.1|27859.7|27816.1|27813.7|2165
1601579100000|2020-10-01 19:05:00|27848.6|27846.2|27823.6|27821.2|27853.1|27850.7|27816.6|27814.2|1191
1601579400000|2020-10-01 19:10:00|27824.1|27821.7|27817.6|27815.2|27845.6|27843.2|27812.1|27809.7|1352
1601579700000|2020-10-01 19:15:00|27818.1|27815.7|27775.6|27773.2|27825.1|27822.7|27774.6|27772.2|1888
1601580000000|2020-10-01 19:20:00|27776.1|27773.7|27753.6|27751.2|27784.1|27781.7|27742.1|27739.7|1204
1601580300000|2020-10-01 19:25:00|27753.1|27750.7|27741.6|27739.2|27759.6|27757.2|27730.6|27728.2|1546
1601580600000|2020-10-01 19:30:00|27741.1|27738.7|27759.1|27756.7|27762.1|27759.7|27730.6|27728.2|1464
1601580900000|2020-10-01 19:35:00|27759.6|27757.2|27755.6|27753.2|27780.6|27778.2|27723.1|27720.7|1831
1601581200000|2020-10-01 19:40:00|27756.1|27753.7|27734.1|27731.7|27772.6|27770.2|27726.1|27723.7|1673
1601581500000|2020-10-01 19:45:00|27730.6|27728.2|27752.6|27750.2|27762.6|27760.2|27718.1|27715.7|1938
1601581800000|2020-10-01 19:50:00|27758.1|27755.7|27793.1|27790.7|27803.6|27801.2|27758.1|27755.7|2717
1601582100000|2020-10-01 19:55:00|27792.6|27790.2|27827.6|27825.2|27837.6|27835.2|27782.6|27780.2|3774
1601582400000|2020-10-01 20:00:00|27828.8|27824|27821.8|27817|27828.8|27824|27806.3|27801.5|1500
1601582700000|2020-10-01 20:05:00|27822.8|27818|27857.8|27853|27864.8|27860|27821.8|27817|1003
1601583000000|2020-10-01 20:10:00|27857.3|27852.5|27813.2|27803.4|27864.8|27860|27807.8|27803|1447
1601583300000|2020-10-01 20:15:00|27816.1|27806.3|27819.3|27809.5|27819.7|27809.9|27807.8|27798|0
1601583600000|2020-10-01 20:20:00|27819.6|27809.8|27823.4|27813.6|27824.1|27814.3|27817.8|27808|0
1601583900000|2020-10-01 20:25:00|27823.2|27813.4|27825.4|27815.6|27825.7|27815.9|27821.2|27811.4|0
1601584200000|2020-10-01 20:30:00|27832.5|27822.7|27810.8|27806|27832.5|27822.7|27801.8|27797|156
1601584500000|2020-10-01 20:35:00|27811.8|27807|27834.8|27830|27836.8|27832|27811.8|27807|116
1601584800000|2020-10-01 20:40:00|27833.8|27829|27818.8|27814|27841.8|27837|27817.8|27813|98
1601585100000|2020-10-01 20:45:00|27817.8|27813|27820.8|27816|27824.8|27820|27817.8|27813|66
1601585400000|2020-10-01 20:50:00|27817.8|27813|27819.8|27815|27823.8|27819|27817.8|27813|56
1601585700000|2020-10-01 20:55:00|27820.8|27816|27815.7|27805.9|27822.8|27818|27807.8|27803|72
1601586000000|2020-10-01 21:00:00|27816|27806.2|27821.3|27811.5|27821.3|27811.5|27814|27804.2|1
1601586300000|2020-10-01 21:05:00|27821.4|27811.6|27823.2|27813.4|27824.6|27814.8|27821.1|27811.3|0
1601586600000|2020-10-01 21:10:00|27823.4|27813.6|27823.8|27814|27825.1|27815.3|27822.9|27813.1|0
1601586900000|2020-10-01 21:15:00|27824|27814.2|27825.1|27815.3|27825.7|27815.9|27823|27813.2|0
1601587200000|2020-10-01 21:20:00|27825.7|27815.9|27825.7|27815.9|27827.3|27817.5|27825.1|27815.3|0
1601587500000|2020-10-01 21:25:00|27825.9|27816.1|27826.7|27816.9|27830.6|27820.8|27825.3|27815.5|0
1601587800000|2020-10-01 21:30:00|27826.8|27817|27825|27815.2|27826.8|27817|27824.1|27814.3|0
1601588100000|2020-10-01 21:35:00|27825.1|27815.3|27824.4|27814.6|27826.4|27816.6|27824.4|27814.6|0
1601588400000|2020-10-01 21:40:00|27825.3|27815.5|27825.2|27815.4|27825.9|27816.1|27823.4|27813.6|0
1601588700000|2020-10-01 21:45:00|27825.4|27815.6|27825.4|27815.6|27825.4|27815.6|27824.5|27814.7|0
1601589000000|2020-10-01 21:50:00|27826|27816.2|27822.8|27813|27826|27816.2|27822.2|27812.4|0
1601589300000|2020-10-01 21:55:00|27823.4|27813.6|27824.4|27814.6|27824.9|27815.1|27821|27811.2|0
1601589600000|2020-10-01 22:00:00|27805.8|27801|27815.3|27810.5|27828.8|27824|27805.8|27801|301
1601589900000|2020-10-01 22:05:00|27817.3|27812.5|27793.8|27789|27818.3|27813.5|27788.8|27784|215
1601590200000|2020-10-01 22:10:00|27794.3|27789.5|27812.8|27808|27817.3|27812.5|27794.3|27789.5|118
1601590500000|2020-10-01 22:15:00|27813.3|27808.5|27857.3|27852.5|27857.3|27852.5|27813.3|27808.5|281
1601590800000|2020-10-01 22:20:00|27856.8|27852|27859.3|27854.5|27866.8|27862|27847.8|27843|199
1601591100000|2020-10-01 22:25:00|27859.8|27855|27801.8|27797|27864.3|27859.5|27788.3|27783.5|725
1601591400000|2020-10-01 22:30:00|27802.3|27797.5|27816.3|27811.5|27817.3|27812.5|27766.8|27762|557
1601591700000|2020-10-01 22:35:00|27815.8|27811|27845.3|27840.5|27865.8|27861|27812.3|27807.5|544
1601592000000|2020-10-01 22:40:00|27845.8|27841|27841.8|27837|27847.3|27842.5|27836.8|27832|93
1601592300000|2020-10-01 22:45:00|27841.3|27836.5|27842.3|27837.5|27848.8|27844|27829.8|27825|93
1601592600000|2020-10-01 22:50:00|27842.8|27838|27841.3|27836.5|27847.8|27843|27836.8|27832|61
1601592900000|2020-10-01 22:55:00|27841.8|27837|27846.8|27842|27846.8|27842|27833.3|27828.5|30
1601593200000|2020-10-01 23:00:00|27847.8|27843|27842.3|27837.5|27849.8|27845|27837.3|27832.5|68
1601593500000|2020-10-01 23:05:00|27841.8|27837|27843.8|27839|27844.8|27840|27839.3|27834.5|41
1601593800000|2020-10-01 23:10:00|27843.3|27838.5|27826.3|27821.5|27850.3|27845.5|27807.3|27802.5|179
1601594100000|2020-10-01 23:15:00|27825.8|27821|27824.3|27819.5|27829.8|27825|27820.8|27816|60
1601594400000|2020-10-01 23:20:00|27824.8|27820|27813.8|27809|27826.3|27821.5|27808.8|27804|125
1601594700000|2020-10-01 23:25:00|27814.3|27809.5|27816.8|27812|27819.8|27815|27809.8|27805|59
1601595000000|2020-10-01 23:30:00|27817.3|27812.5|27821.8|27817|27830.3|27825.5|27806.8|27802|144
1601595300000|2020-10-01 23:35:00|27821.3|27816.5|27823.3|27818.5|27829.8|27825|27820.8|27816|54
1601595600000|2020-10-01 23:40:00|27823.8|27819|27809.8|27805|27824.8|27820|27809.3|27804.5|82
1601595900000|2020-10-01 23:45:00|27809.3|27804.5|27799.3|27794.5|27814.3|27809.5|27795.8|27791|146
1601596200000|2020-10-01 23:50:00|27798.8|27794|27803.8|27799|27810.8|27806|27796.3|27791.5|170
1601596500000|2020-10-01 23:55:00|27804.3|27799.5|27811.3|27806.5|27813.3|27808.5|27794.8|27790|175
1601510400000|2020-10-01 00:00:00|27898.5|27893.7|27855.5|27850.7|27902.5|27897.7|27845.5|27840.7|574
1601510700000|2020-10-01 00:05:00|27855|27850.2|27909.5|27904.7|27917.5|27912.7|27854.5|27849.7|467
1601511000000|2020-10-01 00:10:00|27909|27904.2|27905|27900.2|27916.5|27911.7|27903|27898.2|315
1601511300000|2020-10-01 00:15:00|27905.5|27900.7|27892|27887.2|27911.5|27906.7|27888.5|27883.7|235
1601511600000|2020-10-01 00:20:00|27892.5|27887.7|27899.5|27894.7|27908.5|27903.7|27889.5|27884.7|354
1601511900000|2020-10-01 00:25:00|27900|27895.2|27886|27881.2|27918|27913.2|27884.5|27879.7|425
1601512200000|2020-10-01 00:30:00|27885.5|27880.7|27883|27878.2|27896|27891.2|27878.5|27873.7|217
1601512500000|2020-10-01 00:35:00|27882|27877.2|27871.5|27866.7|27892.5|27887.7|27868|27863.2|406
1601512800000|2020-10-01 00:40:00|27872|27867.2|27879|27874.2|27891|27886.2|27870.5|27865.7|266
1601513100000|2020-10-01 00:45:00|27879.5|27874.7|27881.5|27876.7|27891.5|27886.7|27873|27868.2|170
1601513400000|2020-10-01 00:50:00|27882|27877.2|27899.5|27894.7|27900.5|27895.7|27882|27877.2|169
1601513700000|2020-10-01 00:55:00|27900|27895.2|27864.5|27859.7|27907.5|27902.7|27859|27854.2|350
1601514000000|2020-10-01 01:00:00|27864|27859.2|27876|27871.2|27887.5|27882.7|27859.5|27854.7|289
1601514300000|2020-10-01 01:05:00|27874.5|27869.7|27897|27892.2|27897|27892.2|27865.5|27860.7|234
1601514600000|2020-10-01 01:10:00|27896.5|27891.7|27961.5|27956.7|27965.5|27960.7|27896.5|27891.7|1027
1601514900000|2020-10-01 01:15:00|27961|27956.2|27958.5|27953.7|27972|27967.2|27946.5|27941.7|348
1601515200000|2020-10-01 01:20:00|27959|27954.2|27948.5|27943.7|27962|27957.2|27939.5|27934.7|391
1601515500000|2020-10-01 01:25:00|27948|27943.2|27950|27945.2|27958.5|27953.7|27943|27938.2|286
1601515800000|2020-10-01 01:30:00|27949.5|27944.7|27944.5|27939.7|27973.5|27968.7|27937|27932.2|379
1601516100000|2020-10-01 01:35:00|27945|27940.2|27959.5|27954.7|27966|27961.2|27945|27940.2|234
1601516400000|2020-10-01 01:40:00|27959|27954.2|27993|27988.2|27994.5|27989.7|27958.5|27953.7|461
1601516700000|2020-10-01 01:45:00|27992.5|27987.7|27986.5|27981.7|27994|27989.2|27978|27973.2|315
1601517000000|2020-10-01 01:50:00|27986|27981.2|27970|27965.2|27987|27982.2|27969.5|27964.7|276
1601517300000|2020-10-01 01:55:00|27970.5|27965.7|27978.5|27973.7|27988|27983.2|27970|27965.2|214
1601517600000|2020-10-01 02:00:00|27979|27974.2|27983|27978.2|28000.5|27995.7|27976.5|27971.7|618
1601517900000|2020-10-01 02:05:00|27982.5|27977.7|27956.5|27951.7|27984.5|27979.7|27954.5|27949.7|310
1601518200000|2020-10-01 02:10:00|27956|27951.2|27968.5|27963.7|27971|27966.2|27954|27949.2|132
1601518500000|2020-10-01 02:15:00|27969|27964.2|27954|27949.2|27970|27965.2|27949.5|27944.7|236
1601518800000|2020-10-01 02:20:00|27954.5|27949.7|27959.5|27954.7|27967|27962.2|27953.5|27948.7|227
1601519100000|2020-10-01 02:25:00|27960|27955.2|27975.5|27970.7|27979|27974.2|27959.5|27954.7|196
1601519400000|2020-10-01 02:30:00|27976|27971.2|27982|27977.2|27986.5|27981.7|27966.5|27961.7|235
1601519700000|2020-10-01 02:35:00|27982.5|27977.7|27978.5|27973.7|27993|27988.2|27975|27970.2|176
1601520000000|2020-10-01 02:40:00|27978|27973.2|27989.5|27984.7|27995.5|27990.7|27976|27971.2|150
1601520300000|2020-10-01 02:45:00|27990|27985.2|27987.5|27982.7|27991|27986.2|27983.5|27978.7|125
1601520600000|2020-10-01 02:50:00|27987|27982.2|27986.5|27981.7|27995.5|27990.7|27986|27981.2|118
1601520900000|2020-10-01 02:55:00|27986|27981.2|27982.5|27977.7|27988|27983.2|27977|27972.2|122
1601521200000|2020-10-01 03:00:00|27983|27978.2|27981.5|27976.7|27985|27980.2|27976.5|27971.7|97
1601521500000|2020-10-01 03:05:00|27982|27977.2|27993|27988.2|27994|27989.2|27982|27977.2|147
1601521800000|2020-10-01 03:10:00|27992.5|27987.7|27991.5|27986.7|27994|27989.2|27984|27979.2|144
1601522100000|2020-10-01 03:15:00|27991|27986.2|27988|27983.2|27997.5|27992.7|27988|27983.2|78
1601522400000|2020-10-01 03:20:00|27987.5|27982.7|27982.5|27977.7|27989.5|27984.7|27981|27976.2|85
1601522700000|2020-10-01 03:25:00|27983|27978.2|27973|27968.2|27983.5|27978.7|27969|27964.2|140
1601523000000|2020-10-01 03:30:00|27973.5|27968.7|27965.5|27960.7|27976|27971.2|27962.5|27957.7|135
1601523300000|2020-10-01 03:35:00|27965|27960.2|27962.5|27957.7|27966.5|27961.7|27958.5|27953.7|92
1601523600000|2020-10-01 03:40:00|27962|27957.2|27964|27959.2|27965|27960.2|27957|27952.2|170
1601523900000|2020-10-01 03:45:00|27963.5|27958.7|27959.5|27954.7|27963.5|27958.7|27953.5|27948.7|123
1601524200000|2020-10-01 03:50:00|27960|27955.2|27948|27943.2|27960|27955.2|27944|27939.2|276
1601524500000|2020-10-01 03:55:00|27947|27942.2|27967.5|27962.7|27970|27965.2|27944|27939.2|188
1601524800000|2020-10-01 04:00:00|27967|27962.2|27963|27958.2|27967|27962.2|27948|27943.2|189
1601525100000|2020-10-01 04:05:00|27963.5|27958.7|27968|27963.2|27974.5|27969.7|27961|27956.2|160
1601525400000|2020-10-01 04:10:00|27969|27964.2|27968.5|27963.7|27970.5|27965.7|27961.5|27956.7|228
1601525700000|2020-10-01 04:15:00|27969|27964.2|27967.5|27962.7|27976|27971.2|27963|27958.2|315
1601526000000|2020-10-01 04:20:00|27968|27963.2|27971.5|27966.7|27975|27970.2|27966.5|27961.7|75
1601526300000|2020-10-01 04:25:00|27972|27967.2|27973.5|27968.7|27977|27972.2|27965.5|27960.7|167
1601526600000|2020-10-01 04:30:00|27974|27969.2|27982|27977.2|27987|27982.2|27973.5|27968.7|188
1601526900000|2020-10-01 04:35:00|27983|27978.2|27987|27982.2|27987|27982.2|27979.5|27974.7|40
1601527200000|2020-10-01 04:40:00|27986.5|27981.7|27989.5|27984.7|27991|27986.2|27983|27978.2|71
1601527500000|2020-10-01 04:45:00|27988.5|27983.7|27991|27986.2|27996|27991.2|27984|27979.2|202
1601527800000|2020-10-01 04:50:00|27990.5|27985.7|27988.5|27983.7|27996.5|27991.7|27985|27980.2|184
1601528100000|2020-10-01 04:55:00|27988|27983.2|27959.5|27954.7|27990.5|27985.7|27956.5|27951.7|201
1601528400000|2020-10-01 05:00:00|27960|27955.2|27969|27964.2|27973|27968.2|27956.5|27951.7|187
1601528700000|2020-10-01 05:05:00|27969.5|27964.7|27974.5|27969.7|27977.5|27972.7|27969|27964.2|114
1601529000000|2020-10-01 05:10:00|27975|27970.2|27953.5|27948.7|27976|27971.2|27953|27948.2|214
1601529300000|2020-10-01 05:15:00|27953|27948.2|27960.5|27955.7|27964.5|27959.7|27947|27942.2|311
1601529600000|2020-10-01 05:20:00|27960|27955.2|27958.5|27953.7|27965|27960.2|27952.5|27947.7|87
1601529900000|2020-10-01 05:25:00|27959|27954.2|27951.5|27946.7|27960|27955.2|27950|27945.2|185
1601530200000|2020-10-01 05:30:00|27952|27947.2|27949.5|27944.7|27961|27956.2|27945|27940.2|296
1601530500000|2020-10-01 05:35:00|27950|27945.2|27953.5|27948.7|27954.5|27949.7|27935.5|27930.7|188
1601530800000|2020-10-01 05:40:00|27954|27949.2|27963|27958.2|27969|27964.2|27952|27947.2|164
1601531100000|2020-10-01 05:45:00|27964|27959.2|27981|27976.2|27983|27978.2|27956.5|27951.7|323
1601531400000|2020-10-01 05:50:00|27981.5|27976.7|27976|27971.2|27985|27980.2|27973.5|27968.7|254
1601531700000|2020-10-01 05:55:00|27976.5|27971.7|27983|27978.2|27990|27985.2|27971.5|27966.7|198
1601532000000|2020-10-01 06:00:00|27982.4|27978.8|28009.9|28006.3|28037.9|28034.3|27975.9|27972.3|1264
1601532300000|2020-10-01 06:05:00|28010.4|28006.8|28019.4|28015.8|28020.9|28017.3|28008.9|28005.3|417
1601532600000|2020-10-01 06:10:00|28019.9|28016.3|28018.4|28014.8|28025.9|28022.3|28005.9|28002.3|433
1601532900000|2020-10-01 06:15:00|28017.9|28014.3|28015.9|28012.3|28019.9|28016.3|28010.4|28006.8|214
1601533200000|2020-10-01 06:20:00|28015.4|28011.8|28023.4|28019.8|28032.9|28029.3|28014.4|28010.8|421
1601533500000|2020-10-01 06:25:00|28023.9|28020.3|28036.4|28032.8|28037.9|28034.3|28021.9|28018.3|236
1601533800000|2020-10-01 06:30:00|28035.9|28032.3|28027.9|28024.3|28038.4|28034.8|28023.9|28020.3|221
1601534100000|2020-10-01 06:35:00|28028.4|28024.8|28040.9|28037.3|28045.9|28042.3|28024.9|28021.3|558
1601534400000|2020-10-01 06:40:00|28041.4|28037.8|28044.9|28041.3|28051.4|28047.8|28034.9|28031.3|227
1601534700000|2020-10-01 06:45:00|28045.4|28041.8|28061.9|28058.3|28065.9|28062.3|28042.4|28038.8|345
1601535000000|2020-10-01 06:50:00|28061.4|28057.8|28058.9|28055.3|28061.9|28058.3|28051.9|28048.3|294
1601535300000|2020-10-01 06:55:00|28059.4|28055.8|28055.4|28051.8|28069.4|28065.8|28055.4|28051.8|364
1601535600000|2020-10-01 07:00:00|28054.4|28050.8|28047.4|28043.8|28055.4|28051.8|28020.9|28017.3|1561
1601535900000|2020-10-01 07:05:00|28047.9|28044.3|28040.4|28036.8|28056.9|28053.3|28023.9|28020.3|768
1601536200000|2020-10-01 07:10:00|28039.9|28036.3|28034.4|28030.8|28046.9|28043.3|28025.9|28022.3|549
1601536500000|2020-10-01 07:15:00|28034.9|28031.3|28062.4|28058.8|28075.9|28072.3|28034.9|28031.3|759
1601536800000|2020-10-01 07:20:00|28062.9|28059.3|28067.4|28063.8|28082.9|28079.3|28045.4|28041.8|1183
1601537100000|2020-10-01 07:25:00|28066.9|28063.3|28061.4|28057.8|28073.4|28069.8|28054.9|28051.3|451
1601537400000|2020-10-01 07:30:00|28064.9|28061.3|28016.4|28012.8|28067.4|28063.8|28004.9|28001.3|1751
1601537700000|2020-10-01 07:35:00|28016.9|28013.3|28030.9|28027.3|28039.9|28036.3|27996.4|27992.8|1121
1601538000000|2020-10-01 07:40:00|28030.4|28026.8|28012.9|28009.3|28047.4|28043.8|28010.9|28007.3|678
1601538300000|2020-10-01 07:45:00|28013.4|28009.8|28014.9|28011.3|28025.9|28022.3|27993.9|27990.3|811
1601538600000|2020-10-01 07:50:00|28015.4|28011.8|28013.9|28010.3|28016.4|28012.8|28001.4|27997.8|338
1601538900000|2020-10-01 07:55:00|28013.4|28009.8|28019.9|28016.3|28027.9|28024.3|27999.9|27996.3|455
1601539200000|2020-10-01 08:00:00|28020.4|28016.8|27996.9|27993.3|28030.4|28026.8|27987.9|27984.3|689
1601539500000|2020-10-01 08:05:00|27996.4|27992.8|28025.4|28021.8|28027.9|28024.3|27993.4|27989.8|609
1601539800000|2020-10-01 08:10:00|28025.9|28022.3|28036.9|28033.3|28044.4|28040.8|28011.9|28008.3|624
1601540100000|2020-10-01 08:15:00|28037.4|28033.8|28034.4|28030.8|28049.9|28046.3|28030.9|28027.3|396
1601540400000|2020-10-01 08:20:00|28033.9|28030.3|28022.9|28019.3|28037.4|28033.8|28020.4|28016.8|318
1601540700000|2020-10-01 08:25:00|28023.4|28019.8|28003.9|28000.3|28024.4|28020.8|27997.4|27993.8|494
1601541000000|2020-10-01 08:30:00|28004.4|28000.8|27947.4|27943.8|28005.4|28001.8|27940.9|27937.3|867
1601541300000|2020-10-01 08:35:00|27946.9|27943.3|27936.9|27933.3|27965.9|27962.3|27923.9|27920.3|724
1601541600000|2020-10-01 08:40:00|27934.9|27931.3|27939.9|27936.3|27954.9|27951.3|27916.9|27913.3|757
1601541900000|2020-10-01 08:45:00|27940.4|27936.8|27945.9|27942.3|27958.9|27955.3|27936.9|27933.3|491
1601542200000|2020-10-01 08:50:00|27946.4|27942.8|27957.9|27954.3|27959.9|27956.3|27931.4|27927.8|453
1601542500000|2020-10-01 08:55:00|27957.4|27953.8|27942.9|27939.3|27959.4|27955.8|27937.9|27934.3|310
1601542800000|2020-10-01 09:00:00|27942.4|27938.8|27967.9|27964.3|27969.4|27965.8|27937.9|27934.3|497
1601543100000|2020-10-01 09:05:00|27967.4|27963.8|27976.9|27973.3|27981.9|27978.3|27959.9|27956.3|546
1601543400000|2020-10-01 09:10:00|27977.4|27973.8|27981.9|27978.3|27989.9|27986.3|27970.4|27966.8|449
1601543700000|2020-10-01 09:15:00|27982.4|27978.8|27989.4|27985.8|27989.9|27986.3|27971.9|27968.3|288
1601544000000|2020-10-01 09:20:00|27989.9|27986.3|27988.9|27985.3|27994.4|27990.8|27983.9|27980.3|534
1601544300000|2020-10-01 09:25:00|27989.4|27985.8|28002.4|27998.8|28003.9|28000.3|27981.9|27978.3|718
1601544600000|2020-10-01 09:30:00|28001.9|27998.3|27996.4|27992.8|28013.9|28010.3|27990.4|27986.8|587
1601544900000|2020-10-01 09:35:00|27996.9|27993.3|28021.9|28018.3|28023.9|28020.3|27995.4|27991.8|436
1601545200000|2020-10-01 09:40:00|28022.4|28018.8|28036.9|28033.3|28050.4|28046.8|28021.9|28018.3|600
1601545500000|2020-10-01 09:45:00|28036.4|28032.8|28029.4|28025.8|28037.9|28034.3|28026.9|28023.3|257
1601545800000|2020-10-01 09:50:00|28029.9|28026.3|28010.9|28007.3|28029.9|28026.3|28007.9|28004.3|503
1601546100000|2020-10-01 09:55:00|28011.4|28007.8|28035.4|28031.8|28037.9|28034.3|28010.4|28006.8|417
1601546400000|2020-10-01 10:00:00|28035.9|28032.3|28043.4|28039.8|28059.4|28055.8|28029.9|28026.3|630
1601546700000|2020-10-01 10:05:00|28044.4|28040.8|28023.9|28020.3|28056.9|28053.3|28017.4|28013.8|556
1601547000000|2020-10-01 10:10:00|28024.4|28020.8|27997.9|27994.3|28025.9|28022.3|27994.9|27991.3|323
1601547300000|2020-10-01 10:15:00|27997.4|27993.8|27990.9|27987.3|27999.9|27996.3|27984.9|27981.3|340
1601547600000|2020-10-01 10:20:00|27991.4|27987.8|28000.9|27997.3|28004.9|28001.3|27980.4|27976.8|319
1601547900000|2020-10-01 10:25:00|28000.4|27996.8|28009.4|28005.8|28029.9|28026.3|27995.9|27992.3|510
1601548200000|2020-10-01 10:30:00|28009.9|28006.3|28000.4|27996.8|28009.9|28006.3|27997.4|27993.8|349
1601548500000|2020-10-01 10:35:00|28000.9|27997.3|28001.9|27998.3|28004.4|28000.8|27987.4|27983.8|267
1601548800000|2020-10-01 10:40:00|28001.4|27997.8|28011.4|28007.8|28011.4|28007.8|27995.9|27992.3|181
1601549100000|2020-10-01 10:45:00|28011.9|28008.3|28000.9|27997.3|28014.9|28011.3|27996.9|27993.3|226
1601549400000|2020-10-01 10:50:00|28001.4|27997.8|27992.9|27989.3|28012.4|28008.8|27975.9|27972.3|655
1601549700000|2020-10-01 10:55:00|27993.4|27989.8|28004.4|28000.8|28015.9|28012.3|27987.9|27984.3|367
1601550000000|2020-10-01 11:00:00|28001.4|27997.8|28003.9|28000.3|28016.4|28012.8|27995.9|27992.3|490
1601550300000|2020-10-01 11:05:00|28004.4|28000.8|28002.9|27999.3|28025.9|28022.3|27996.4|27992.8|448
1601550600000|2020-10-01 11:10:00|28003.4|27999.8|28029.9|28026.3|28035.4|28031.8|28002.4|27998.8|564
1601550900000|2020-10-01 11:15:00|28029.4|28025.8|28028.4|28024.8|28045.9|28042.3|28023.9|28020.3|452
1601551200000|2020-10-01 11:20:00|28027.4|28023.8|28006.9|28003.3|28028.9|28025.3|28001.9|27998.3|500
1601551500000|2020-10-01 11:25:00|28007.4|28003.8|28029.9|28026.3|28037.9|28034.3|28007.4|28003.8|273
1601551800000|2020-10-01 11:30:00|28029.4|28025.8|28042.9|28039.3|28050.9|28047.3|28029.4|28025.8|320
1601552100000|2020-10-01 11:35:00|28042.4|28038.8|28039.9|28036.3|28046.4|28042.8|28030.9|28027.3|365
1601552400000|2020-10-01 11:40:00|28039.4|28035.8|28026.9|28023.3|28040.4|28036.8|28016.9|28013.3|498
1601552700000|2020-10-01 11:45:00|28026.4|28022.8|28018.9|28015.3|28044.9|28041.3|28018.9|28015.3|438
1601553000000|2020-10-01 11:50:00|28019.4|28015.8|28032.9|28029.3|28043.4|28039.8|28015.9|28012.3|699
1601553300000|2020-10-01 11:55:00|28032.4|28028.8|28042.9|28039.3|28061.4|28057.8|28032.4|28028.8|818
1601553600000|2020-10-01 12:00:00|28043.9|28040.3|28023.9|28020.3|28048.4|28044.8|28017.4|28013.8|1513
1601553900000|2020-10-01 12:05:00|28024.4|28020.8|28000.4|27996.8|28024.4|28020.8|27996.4|27992.8|622
1601554200000|2020-10-01 12:10:00|27999.9|27996.3|28011.4|28007.8|28017.4|28013.8|27999.9|27996.3|552
1601554500000|2020-10-01 12:15:00|28011.9|28008.3|27996.9|27993.3|28011.9|28008.3|27989.9|27986.3|632
1601554800000|2020-10-01 12:20:00|27996.4|27992.8|28006.4|28002.8|28011.4|28007.8|27964.9|27961.3|1626
1601555100000|2020-10-01 12:25:00|28005.9|28002.3|28003.4|27999.8|28010.9|28007.3|27995.4|27991.8|290
1601555400000|2020-10-01 12:30:00|28003.9|28000.3|27988.4|27984.8|28021.4|28017.8|27980.4|27976.8|757
1601555700000|2020-10-01 12:35:00|27987.9|27984.3|27972.9|27969.3|27997.4|27993.8|27972.9|27969.3|1100
1601556000000|2020-10-01 12:40:00|27977.4|27973.8|27995.9|27992.3|28019.9|28016.3|27973.4|27969.8|934
1601556300000|2020-10-01 12:45:00|27995.4|27991.8|27975.9|27972.3|27998.9|27995.3|27972.9|27969.3|653
1601556600000|2020-10-01 12:50:00|27975.4|27971.8|27957.9|27954.3|27983.9|27980.3|27954.4|27950.8|575
1601556900000|2020-10-01 12:55:00|27958.4|27954.8|27956.4|27952.8|27969.4|27965.8|27949.9|27946.3|631
1601557200000|2020-10-01 13:00:00|27955.9|27952.3|27968.4|27964.8|27969.4|27965.8|27946.9|27943.3|835
1601557500000|2020-10-01 13:05:00|27967.9|27964.3|27941.9|27938.3|27988.9|27985.3|27911.4|27907.8|2644
1601557800000|2020-10-01 13:10:00|27941.4|27937.8|27942.4|27938.8|27950.9|27947.3|27922.9|27919.3|612
1601558100000|2020-10-01 13:15:00|27941.9|27938.3|27908.9|27905.3|27945.4|27941.8|27907.9|27904.3|518
1601558400000|2020-10-01 13:20:00|27907.9|27904.3|27911.9|27908.3|27926.9|27923.3|27907.4|27903.8|463
1601558700000|2020-10-01 13:25:00|27911.4|27907.8|27942.4|27938.8|27942.9|27939.3|27901.4|27897.8|752
1601559000000|2020-10-01 13:30:00|27941.8|27939.4|28008.3|28005.9|28036.3|28033.9|27940.3|27937.9|6905
1601559300000|2020-10-01 13:35:00|28008.8|28006.4|27992.8|27990.4|28034.3|28031.9|27983.8|27981.4|5342
1601559600000|2020-10-01 13:40:00|27990.3|27987.9|27968.8|27966.4|28047.8|28045.4|27966.8|27964.4|6987
1601559900000|2020-10-01 13:45:00|27969.3|27966.9|27960.8|27958.4|27978.8|27976.4|27915.8|27913.4|5430
1601560200000|2020-10-01 13:50:00|27961.3|27958.9|27886.3|27883.9|27977.3|27974.9|27880.3|27877.9|4143
1601560500000|2020-10-01 13:55:00|27886.8|27884.4|27861.3|27858.9|27917.8|27915.4|27853.3|27850.9|3097
1601560800000|2020-10-01 14:00:00|27840.3|27837.9|27824.3|27821.9|27881.8|27879.4|27814.8|27812.4|4669
1601561100000|2020-10-01 14:05:00|27824.8|27822.4|27793.3|27790.9|27824.8|27822.4|27775.8|27773.4|4050
1601561400000|2020-10-01 14:10:00|27792.8|27790.4|27822.3|27819.9|27823.8|27821.4|27753.8|27751.4|4373
1601561700000|2020-10-01 14:15:00|27821.8|27819.4|27835.8|27833.4|27852.8|27850.4|27778.8|27776.4|4551
1601562000000|2020-10-01 14:20:00|27836.8|27834.4|27845.9|27843.5|27864.8|27862.4|27825.3|27822.9|2269
1601562300000|2020-10-01 14:25:00|27844.9|27842.5|27840.6|27838.2|27845.9|27843.5|27780.9|27778.5|3374
1601562600000|2020-10-01 14:30:00|27841.1|27838.7|27920.6|27918.2|27922.6|27920.2|27818.1|27815.7|3543
1601562900000|2020-10-01 14:35:00|27920.1|27917.7|27945.1|27942.7|27950.1|27947.7|27912.6|27910.2|2858
1601563200000|2020-10-01 14:40:00|27944.1|27941.7|27926.6|27924.2|27967.6|27965.2|27923.6|27921.2|2711
1601563500000|2020-10-01 14:45:00|27927.6|27925.2|27888.1|27885.7|27939.6|27937.2|27876.6|27874.2|2349
1601563800000|2020-10-01 14:50:00|27887.1|27884.7|27875.6|27873.2|27903.6|27901.2|27863.1|27860.7|2265
1601564100000|2020-10-01 14:55:00|27877.6|27875.2|27886.6|27884.2|27886.6|27884.2|27825.6|27823.2|2555
1601564400000|2020-10-01 15:00:00|27884.1|27881.7|27900.6|27898.2|27918.1|27915.7|27840.1|27837.7|5002
1601564700000|2020-10-01 15:05:00|27897.6|27895.2|27861.6|27859.2|27917.1|27914.7|27854.6|27852.2|3627
1601565000000|2020-10-01 15:10:00|27860.1|27857.7|27891.6|27889.2|27894.6|27892.2|27820.6|27818.2|2386
1601565300000|2020-10-01 15:15:00|27892.1|27889.7|27878.1|27875.7|27918.1|27915.7|27863.6|27861.2|2595
1601565600000|2020-10-01 15:20:00|27876.6|27874.2|27922.6|27920.2|27929.6|27927.2|27870.6|27868.2|2287
1601565900000|2020-10-01 15:25:00|27923.1|27920.7|27916.6|27914.2|27929.6|27927.2|27897.6|27895.2|1308
1601566200000|2020-10-01 15:30:00|27917.1|27914.7|27936.1|27933.7|27941.1|27938.7|27904.1|27901.7|1154
1601566500000|2020-10-01 15:35:00|27935.6|27933.2|27906.6|27904.2|27946.6|27944.2|27895.6|27893.2|1818
1601566800000|2020-10-01 15:40:00|27907.1|27904.7|27905.1|27902.7|27913.1|27910.7|27887.1|27884.7|964
1601567100000|2020-10-01 15:45:00|27905.6|27903.2|27863.1|27860.7|27910.1|27907.7|27860.1|27857.7|1129
1601567400000|2020-10-01 15:50:00|27862.1|27859.7|27899.1|27896.7|27899.1|27896.7|27852.1|27849.7|1360
1601567700000|2020-10-01 15:55:00|27898.6|27896.2|27898.6|27896.2|27912.1|27909.7|27882.1|27879.7|991
1601568000000|2020-10-01 16:00:00|27898.1|27895.7|27856.1|27853.7|27899.1|27896.7|27842.1|27839.7|1584
1601568300000|2020-10-01 16:05:00|27857.1|27854.7|27860.1|27857.7|27879.6|27877.2|27845.6|27843.2|810
1601568600000|2020-10-01 16:10:00|27860.6|27858.2|27866.6|27864.2|27873.1|27870.7|27851.6|27849.2|682
1601568900000|2020-10-01 16:15:00|27866.1|27863.7|27856.6|27854.2|27877.1|27874.7|27823.1|27820.7|1828
1601569200000|2020-10-01 16:20:00|27857.1|27854.7|27904.1|27901.7|27910.1|27907.7|27855.1|27852.7|1895
1601569500000|2020-10-01 16:25:00|27903.6|27901.2|27917.1|27914.7|27919.1|27916.7|27898.6|27896.2|772
1601569800000|2020-10-01 16:30:00|27917.6|27915.2|27903.1|27900.7|27921.1|27918.7|27900.1|27897.7|945
1601570100000|2020-10-01 16:35:00|27902.6|27900.2|27909.1|27906.7|27913.6|27911.2|27881.1|27878.7|1001
1601570400000|2020-10-01 16:40:00|27909.6|27907.2|27929.6|27927.2|27937.6|27935.2|27904.6|27902.2|872
1601570700000|2020-10-01 16:45:00|27929.1|27926.7|27924.1|27921.7|27940.6|27938.2|27921.6|27919.2|871
1601571000000|2020-10-01 16:50:00|27923.6|27921.2|27906.1|27903.7|27926.6|27924.2|27903.1|27900.7|535
1601571300000|2020-10-01 16:55:00|27906.6|27904.2|27890.1|27887.7|27911.1|27908.7|27876.6|27874.2|1059
1601571600000|2020-10-01 17:00:00|27889.6|27887.2|27875.6|27873.2|27893.1|27890.7|27869.1|27866.7|1590
1601571900000|2020-10-01 17:05:00|27876.1|27873.7|27917.1|27914.7|27925.1|27922.7|27876.1|27873.7|994
1601572200000|2020-10-01 17:10:00|27916.6|27914.2|27870.1|27867.7|27919.6|27917.2|27868.1|27865.7|791
1601572500000|2020-10-01 17:15:00|27872.1|27869.7|27869.6|27867.2|27883.6|27881.2|27852.1|27849.7|1204
1601572800000|2020-10-01 17:20:00|27869.1|27866.7|27866.1|27863.7|27880.6|27878.2|27860.1|27857.7|1016
1601573100000|2020-10-01 17:25:00|27865.6|27863.2|27833.1|27830.7|27876.1|27873.7|27822.1|27819.7|1393
1601573400000|2020-10-01 17:30:00|27834.1|27831.7|27830.6|27828.2|27845.1|27842.7|27812.6|27810.2|1026
1601573700000|2020-10-01 17:35:00|27829.6|27827.2|27845.1|27842.7|27855.1|27852.7|27826.1|27823.7|827
1601574000000|2020-10-01 17:40:00|27844.6|27842.2|27836.6|27834.2|27851.6|27849.2|27824.6|27822.2|939
1601574300000|2020-10-01 17:45:00|27837.1|27834.7|27819.6|27817.2|27845.6|27843.2|27811.6|27809.2|1007
1601574600000|2020-10-01 17:50:00|27820.1|27817.7|27834.6|27832.2|27841.1|27838.7|27804.6|27802.2|1436
1601574900000|2020-10-01 17:55:00|27834.1|27831.7|27765.6|27763.2|27835.6|27833.2|27731.6|27729.2|3699
1601575200000|2020-10-01 18:00:00|27766.6|27764.2|27730.1|27727.7|27825.1|27822.7|27672.1|27669.7|10203
1601575500000|2020-10-01 18:05:00|27730.6|27728.2|27679.1|27676.7|27738.1|27735.7|27669.1|27666.7|6763
1601575800000|2020-10-01 18:10:00|27678.1|27675.7|27707.1|27704.7|27714.1|27711.7|27667.6|27665.2|4179
1601576100000|2020-10-01 18:15:00|27706.6|27704.2|27707.6|27705.2|27719.6|27717.2|27670.6|27668.2|3407
1601576400000|2020-10-01 18:20:00|27707.1|27704.7|27727.1|27724.7|27731.6|27729.2|27692.1|27689.7|1885
1601576700000|2020-10-01 18:25:00|27726.6|27724.2|27779.1|27776.7|27781.1|27778.7|27717.1|27714.7|2377
1601577000000|2020-10-01 18:30:00|27777.6|27775.2|27796.1|27793.7|27804.6|27802.2|27771.6|27769.2|1711
1601577300000|2020-10-01 18:35:00|27796.6|27794.2|27806.1|27803.7|27818.1|27815.7|27783.6|27781.2|1550
1601577600000|2020-10-01 18:40:00|27805.6|27803.2|27818.1|27815.7|27825.1|27822.7|27781.6|27779.2|1131
1601577900000|2020-10-01 18:45:00|27817.6|27815.2|27807.1|27804.7|27826.1|27823.7|27794.6|27792.2|1175
1601578200000|2020-10-01 18:50:00|27806.6|27804.2|27827.6|27825.2|27849.6|27847.2|27799.6|27797.2|1657
1601578500000|2020-10-01 18:55:00|27827.1|27824.7|27818.1|27815.7|27832.1|27829.7|27810.6|27808.2|965
1601578800000|2020-10-01 19:00:00|27817.1|27814.7|27848.1|27845.7|27862.1|27859.7|27816.1|27813.7|2165
1601579100000|2020-10-01 19:05:00|27848.6|27846.2|27823.6|27821.2|27853.1|27850.7|27816.6|27814.2|1191
1601579400000|2020-10-01 19:10:00|27824.1|27821.7|27817.6|27815.2|27845.6|27843.2|27812.1|27809.7|1352
1601579700000|2020-10-01 19:15:00|27818.1|27815.7|27775.6|27773.2|27825.1|27822.7|27774.6|27772.2|1888
1601580000000|2020-10-01 19:20:00|27776.1|27773.7|27753.6|27751.2|27784.1|27781.7|27742.1|27739.7|1204
1601580300000|2020-10-01 19:25:00|27753.1|27750.7|27741.6|27739.2|27759.6|27757.2|27730.6|27728.2|1546
1601580600000|2020-10-01 19:30:00|27741.1|27738.7|27759.1|27756.7|27762.1|27759.7|27730.6|27728.2|1464
1601580900000|2020-10-01 19:35:00|27759.6|27757.2|27755.6|27753.2|27780.6|27778.2|27723.1|27720.7|1831
1601581200000|2020-10-01 19:40:00|27756.1|27753.7|27734.1|27731.7|27772.6|27770.2|27726.1|27723.7|1673
1601581500000|2020-10-01 19:45:00|27730.6|27728.2|27752.6|27750.2|27762.6|27760.2|27718.1|27715.7|1938
1601581800000|2020-10-01 19:50:00|27758.1|27755.7|27793.1|27790.7|27803.6|27801.2|27758.1|27755.7|2717
1601582100000|2020-10-01 19:55:00|27792.6|27790.2|27827.6|27825.2|27837.6|27835.2|27782.6|27780.2|3774
1601582400000|2020-10-01 20:00:00|27828.8|27824|27821.8|27817|27828.8|27824|27806.3|27801.5|1500
1601582700000|2020-10-01 20:05:00|27822.8|27818|27857.8|27853|27864.8|27860|27821.8|27817|1003
1601583000000|2020-10-01 20:10:00|27857.3|27852.5|27813.2|27803.4|27864.8|27860|27807.8|27803|1447
1601583300000|2020-10-01 20:15:00|27816.1|27806.3|27819.3|27809.5|27819.7|27809.9|27807.8|27798|0
1601583600000|2020-10-01 20:20:00|27819.6|27809.8|27823.4|27813.6|27824.1|27814.3|27817.8|27808|0
1601583900000|2020-10-01 20:25:00|27823.2|27813.4|27825.4|27815.6|27825.7|27815.9|27821.2|27811.4|0
1601584200000|2020-10-01 20:30:00|27832.5|27822.7|27810.8|27806|27832.5|27822.7|27801.8|27797|156
1601584500000|2020-10-01 20:35:00|27811.8|27807|27834.8|27830|27836.8|27832|27811.8|27807|116
1601584800000|2020-10-01 20:40:00|27833.8|27829|27818.8|27814|27841.8|27837|27817.8|27813|98
1601585100000|2020-10-01 20:45:00|27817.8|27813|27820.8|27816|27824.8|27820|27817.8|27813|66
1601585400000|2020-10-01 20:50:00|27817.8|27813|27819.8|27815|27823.8|27819|27817.8|27813|56
1601585700000|2020-10-01 20:55:00|27820.8|27816|27815.7|27805.9|27822.8|27818|27807.8|27803|72
1601586000000|2020-10-01 21:00:00|27816|27806.2|27821.3|27811.5|27821.3|27811.5|27814|27804.2|1
1601586300000|2020-10-01 21:05:00|27821.4|27811.6|27823.2|27813.4|27824.6|27814.8|27821.1|27811.3|0
1601586600000|2020-10-01 21:10:00|27823.4|27813.6|27823.8|27814|27825.1|27815.3|27822.9|27813.1|0
1601586900000|2020-10-01 21:15:00|27824|27814.2|27825.1|27815.3|27825.7|27815.9|27823|27813.2|0
1601587200000|2020-10-01 21:20:00|27825.7|27815.9|27825.7|27815.9|27827.3|27817.5|27825.1|27815.3|0
1601587500000|2020-10-01 21:25:00|27825.9|27816.1|27826.7|27816.9|27830.6|27820.8|27825.3|27815.5|0
1601587800000|2020-10-01 21:30:00|27826.8|27817|27825|27815.2|27826.8|27817|27824.1|27814.3|0
1601588100000|2020-10-01 21:35:00|27825.1|27815.3|27824.4|27814.6|27826.4|27816.6|27824.4|27814.6|0
1601588400000|2020-10-01 21:40:00|27825.3|27815.5|27825.2|27815.4|27825.9|27816.1|27823.4|27813.6|0
1601588700000|2020-10-01 21:45:00|27825.4|27815.6|27825.4|27815.6|27825.4|27815.6|27824.5|27814.7|0
1601589000000|2020-10-01 21:50:00|27826|27816.2|27822.8|27813|27826|27816.2|27822.2|27812.4|0
1601589300000|2020-10-01 21:55:00|27823.4|27813.6|27824.4|27814.6|27824.9|27815.1|27821|27811.2|0
1601589600000|2020-10-01 22:00:00|27805.8|27801|27815.3|27810.5|27828.8|27824|27805.8|27801|301
1601589900000|2020-10-01 22:05:00|27817.3|27812.5|27793.8|27789|27818.3|27813.5|27788.8|27784|215
1601590200000|2020-10-01 22:10:00|27794.3|27789.5|27812.8|27808|27817.3|27812.5|27794.3|27789.5|118
1601590500000|2020-10-01 22:15:00|27813.3|27808.5|27857.3|27852.5|27857.3|27852.5|27813.3|27808.5|281
1601590800000|2020-10-01 22:20:00|27856.8|27852|27859.3|27854.5|27866.8|27862|27847.8|27843|199
1601591100000|2020-10-01 22:25:00|27859.8|27855|27801.8|27797|27864.3|27859.5|27788.3|27783.5|725
1601591400000|2020-10-01 22:30:00|27802.3|27797.5|27816.3|27811.5|27817.3|27812.5|27766.8|27762|557
1601591700000|2020-10-01 22:35:00|27815.8|27811|27845.3|27840.5|27865.8|27861|27812.3|27807.5|544
1601592000000|2020-10-01 22:40:00|27845.8|27841|27841.8|27837|27847.3|27842.5|27836.8|27832|93
1601592300000|2020-10-01 22:45:00|27841.3|27836.5|27842.3|27837.5|27848.8|27844|27829.8|27825|93
1601592600000|2020-10-01 22:50:00|27842.8|27838|27841.3|27836.5|27847.8|27843|27836.8|27832|61
1601592900000|2020-10-01 22:55:00|27841.8|27837|27846.8|27842|27846.8|27842|27833.3|27828.5|30
1601593200000|2020-10-01 23:00:00|27847.8|27843|27842.3|27837.5|27849.8|27845|27837.3|27832.5|68
1601593500000|2020-10-01 23:05:00|27841.8|27837|27843.8|27839|27844.8|27840|27839.3|27834.5|41
1601593800000|2020-10-01 23:10:00|27843.3|27838.5|27826.3|27821.5|27850.3|27845.5|27807.3|27802.5|179
1601594100000|2020-10-01 23:15:00|27825.8|27821|27824.3|27819.5|27829.8|27825|27820.8|27816|60
1601594400000|2020-10-01 23:20:00|27824.8|27820|27813.8|27809|27826.3|27821.5|27808.8|27804|125
1601594700000|2020-10-01 23:25:00|27814.3|27809.5|27816.8|27812|27819.8|27815|27809.8|27805|59
1601595000000|2020-10-01 23:30:00|27817.3|27812.5|27821.8|27817|27830.3|27825.5|27806.8|27802|144
1601595300000|2020-10-01 23:35:00|27821.3|27816.5|27823.3|27818.5|27829.8|27825|27820.8|27816|54
1601595600000|2020-10-01 23:40:00|27823.8|27819|27809.8|27805|27824.8|27820|27809.3|27804.5|82
1601595900000|2020-10-01 23:45:00|27809.3|27804.5|27799.3|27794.5|27814.3|27809.5|27795.8|27791|146
1601596200000|2020-10-01 23:50:00|27798.8|27794|27803.8|27799|27810.8|27806|27796.3|27791.5|170
1601596500000|2020-10-01 23:55:00|27804.3|27799.5|27811.3|27806.5|27813.3|27808.5|27794.8|27790|175
1601596800000|2020-10-02 00:00:00|27809.8|27805|27838.8|27834|27852.8|27848|27803.3|27798.5|597
1601597100000|2020-10-02 00:05:00|27838.3|27833.5|27767.8|27763|27844.8|27840|27764.8|27760|1435
1601597400000|2020-10-02 00:10:00|27768.3|27763.5|27768.8|27764|27776.8|27772|27739.3|27734.5|1130
1601597700000|2020-10-02 00:15:00|27768.3|27763.5|27779.8|27775|27779.8|27775|27755.8|27751|362
1601598000000|2020-10-02 00:20:00|27779.3|27774.5|27779.3|27774.5|27786.3|27781.5|27774.3|27769.5|274
1601598300000|2020-10-02 00:25:00|27778.3|27773.5|27787.8|27783|27790.8|27786|27772.8|27768|238
1601598600000|2020-10-02 00:30:00|27787.3|27782.5|27752.8|27748|27787.8|27783|27752.8|27748|228
1601598900000|2020-10-02 00:35:00|27751.8|27747|27732.8|27728|27755.8|27751|27718.3|27713.5|890
1601599200000|2020-10-02 00:40:00|27731.8|27727|27705.8|27701|27737.8|27733|27701.8|27697|687
1601599500000|2020-10-02 00:45:00|27706.3|27701.5|27728.8|27724|27733.8|27729|27702.8|27698|518
1601599800000|2020-10-02 00:50:00|27729.3|27724.5|27729.8|27725|27748.8|27744|27724.3|27719.5|601
1601600100000|2020-10-02 00:55:00|27729.3|27724.5|27726.3|27721.5|27739.3|27734.5|27724.8|27720|172
1601600400000|2020-10-02 01:00:00|27727.3|27722.5|27743.8|27739|27743.8|27739|27718.8|27714|253
1601600700000|2020-10-02 01:05:00|27743.3|27738.5|27753.8|27749|27757.3|27752.5|27739.3|27734.5|305
1601601000000|2020-10-02 01:10:00|27751.8|27747|27743.8|27739|27753.8|27749|27742.8|27738|228
1601601300000|2020-10-02 01:15:00|27744.3|27739.5|27745.8|27741|27757.3|27752.5|27744.3|27739.5|192
1601601600000|2020-10-02 01:20:00|27745.3|27740.5|27745.8|27741|27745.8|27741|27730.8|27726|233
1601601900000|2020-10-02 01:25:00|27746.3|27741.5|27759.8|27755|27760.3|27755.5|27739.8|27735|457
1601602200000|2020-10-02 01:30:00|27760.3|27755.5|27757.8|27753|27768.8|27764|27757.3|27752.5|242
1601602500000|2020-10-02 01:35:00|27757.3|27752.5|27758.8|27754|27764.3|27759.5|27753.8|27749|261
1601602800000|2020-10-02 01:40:00|27758.3|27753.5|27748.3|27743.5|27758.3|27753.5|27743.3|27738.5|515
1601603100000|2020-10-02 01:45:00|27748.8|27744|27752.8|27748|27752.8|27748|27737.8|27733|640
1601603400000|2020-10-02 01:50:00|27752.3|27747.5|27761.3|27756.5|27762.3|27757.5|27738.8|27734|165
1601603700000|2020-10-02 01:55:00|27760.8|27756|27739.8|27735|27764.3|27759.5|27734.8|27730|225
1601604000000|2020-10-02 02:00:00|27739.3|27734.5|27735.8|27731|27752.3|27747.5|27731.8|27727|368
1601604300000|2020-10-02 02:05:00|27735.3|27730.5|27727.8|27723|27743.3|27738.5|27727.3|27722.5|217
1601604600000|2020-10-02 02:10:00|27727.3|27722.5|27736.8|27732|27738.3|27733.5|27724.8|27720|142
1601604900000|2020-10-02 02:15:00|27737.3|27732.5|27746.3|27741.5|27748.8|27744|27733.3|27728.5|194
1601605200000|2020-10-02 02:20:00|27746.8|27742|27737.8|27733|27748.3|27743.5|27736.3|27731.5|93
1601605500000|2020-10-02 02:25:00|27737.3|27732.5|27736.8|27732|27741.3|27736.5|27726.3|27721.5|143
1601605800000|2020-10-02 02:30:00|27734.8|27730|27743.8|27739|27745.8|27741|27734.3|27729.5|55
1601606100000|2020-10-02 02:35:00|27743.3|27738.5|27738.8|27734|27749.8|27745|27735.3|27730.5|154
1601606400000|2020-10-02 02:40:00|27739.3|27734.5|27737.8|27733|27744.3|27739.5|27736.3|27731.5|121
1601606700000|2020-10-02 02:45:00|27738.3|27733.5|27694.8|27690|27739.8|27735|27684.3|27679.5|839
1601607000000|2020-10-02 02:50:00|27694.3|27689.5|27683.8|27679|27696.8|27692|27678.8|27674|466
1601607300000|2020-10-02 02:55:00|27683.3|27678.5|27701.8|27697|27704.3|27699.5|27678.3|27673.5|388
1601607600000|2020-10-02 03:00:00|27702.8|27698|27704.8|27700|27711.8|27707|27696.3|27691.5|297
1601607900000|2020-10-02 03:05:00|27705.3|27700.5|27696.3|27691.5|27706.8|27702|27692.8|27688|223
1601608200000|2020-10-02 03:10:00|27696.8|27692|27708.8|27704|27713.8|27709|27695.8|27691|175
1601608500000|2020-10-02 03:15:00|27708.3|27703.5|27700.3|27695.5|27710.3|27705.5|27697.8|27693|103
1601608800000|2020-10-02 03:20:00|27701.3|27696.5|27701.8|27697|27707.3|27702.5|27696.3|27691.5|145
1601609100000|2020-10-02 03:25:00|27702.3|27697.5|27699.8|27695|27711.8|27707|27697.8|27693|187
1601609400000|2020-10-02 03:30:00|27700.3|27695.5|27711.8|27707|27725.8|27721|27700.3|27695.5|425
1601609700000|2020-10-02 03:35:00|27710.8|27706|27724.8|27720|27729.8|27725|27710.8|27706|216
1601610000000|2020-10-02 03:40:00|27724.3|27719.5|27722.8|27718|27732.8|27728|27718.8|27714|175
1601610300000|2020-10-02 03:45:00|27723.8|27719|27731.3|27726.5|27731.3|27726.5|27718.3|27713.5|141
1601610600000|2020-10-02 03:50:00|27732.3|27727.5|27759.8|27755|27761.3|27756.5|27731.8|27727|406
1601610900000|2020-10-02 03:55:00|27760.3|27755.5|27761.8|27757|27762.3|27757.5|27751.8|27747|140
1601611200000|2020-10-02 04:00:00|27761.3|27756.5|27753.3|27748.5|27761.8|27757|27751.3|27746.5|171
1601611500000|2020-10-02 04:05:00|27753.8|27749|27755.8|27751|27759.8|27755|27749.3|27744.5|149
1601611800000|2020-10-02 04:10:00|27755.3|27750.5|27746.8|27742|27756.3|27751.5|27741.8|27737|137
1601612100000|2020-10-02 04:15:00|27746.3|27741.5|27759.3|27754.5|27760.3|27755.5|27745.8|27741|138
1601612400000|2020-10-02 04:20:00|27758.8|27754|27741.8|27737|27758.8|27754|27735.8|27731|180
1601612700000|2020-10-02 04:25:00|27742.8|27738|27753.8|27749|27753.8|27749|27737.3|27732.5|81
1601613000000|2020-10-02 04:30:00|27754.3|27749.5|27765.3|27760.5|27781.3|27776.5|27747.8|27743|345
1601613300000|2020-10-02 04:35:00|27764.8|27760|27757.8|27753|27766.8|27762|27752.3|27747.5|106
1601613600000|2020-10-02 04:40:00|27757.3|27752.5|27751.3|27746.5|27757.3|27752.5|27749.3|27744.5|90
1601613900000|2020-10-02 04:45:00|27750.3|27745.5|27756.3|27751.5|27759.3|27754.5|27748.3|27743.5|104
1601614200000|2020-10-02 04:50:00|27757.3|27752.5|27657.3|27652.5|27757.8|27753|27651.8|27647|1148
1601614500000|2020-10-02 04:55:00|27658.3|27653.5|27531.3|27526.5|27663.8|27659|27514.3|27509.5|4432
1601614800000|2020-10-02 05:00:00|27531.8|27527|27411.3|27406.5|27540.3|27535.5|27374.3|27369.5|4939
1601615100000|2020-10-02 05:05:00|27410.8|27406|27373.3|27368.5|27417.3|27412.5|27320.3|27315.5|3311
1601615400000|2020-10-02 05:10:00|27372.3|27367.5|27431.3|27426.5|27447.3|27442.5|27361.8|27357|2090
1601615700000|2020-10-02 05:15:00|27430.3|27425.5|27374.3|27369.5|27443.3|27438.5|27373.8|27369|1997
1601616000000|2020-10-02 05:20:00|27376.8|27372|27339.3|27334.5|27402.3|27397.5|27320.3|27315.5|2286
1601616300000|2020-10-02 05:25:00|27338.8|27334|27333.3|27328.5|27360.8|27356|27300.8|27296|1840
1601616600000|2020-10-02 05:30:00|27332.8|27328|27257.8|27253|27334.3|27329.5|27257.8|27253|1486
1601616900000|2020-10-02 05:35:00|27258.3|27253.5|27295.3|27290.5|27317.3|27312.5|27254.3|27249.5|1318
1601617200000|2020-10-02 05:40:00|27297.8|27293|27379.3|27374.5|27381.3|27376.5|27292.8|27288|1282
1601617500000|2020-10-02 05:45:00|27381.3|27376.5|27366.3|27361.5|27402.3|27397.5|27353.3|27348.5|1156
1601617800000|2020-10-02 05:50:00|27367.8|27363|27342.8|27338|27375.8|27371|27310.8|27306|930
1601618100000|2020-10-02 05:55:00|27344.3|27339.5|27353.8|27349|27389.3|27384.5|27314.3|27309.5|786
1601618400000|2020-10-02 06:00:00|27353.2|27349.6|27351.2|27347.6|27381.2|27377.6|27338.7|27335.1|611
1601618700000|2020-10-02 06:05:00|27351.7|27348.1|27364.2|27360.6|27367.7|27364.1|27320.2|27316.6|515
1601619000000|2020-10-02 06:10:00|27364.7|27361.1|27374.2|27370.6|27391.7|27388.1|27359.7|27356.1|401
1601619300000|2020-10-02 06:15:00|27374.7|27371.1|27372.2|27368.6|27387.2|27383.6|27360.2|27356.6|337
1601619600000|2020-10-02 06:20:00|27371.7|27368.1|27422.7|27419.1|27422.7|27419.1|27367.2|27363.6|398
1601619900000|2020-10-02 06:25:00|27423.2|27419.6|27466.2|27462.6|27494.7|27491.1|27417.2|27413.6|1018
1601620200000|2020-10-02 06:30:00|27465.7|27462.1|27430.2|27426.6|27481.7|27478.1|27423.7|27420.1|697
1601620500000|2020-10-02 06:35:00|27429.2|27425.6|27432.2|27428.6|27443.2|27439.6|27420.7|27417.1|365
1601620800000|2020-10-02 06:40:00|27432.7|27429.1|27439.7|27436.1|27455.2|27451.6|27427.7|27424.1|415
1601621100000|2020-10-02 06:45:00|27440.2|27436.6|27439.2|27435.6|27476.2|27472.6|27435.7|27432.1|488
1601621400000|2020-10-02 06:50:00|27438.7|27435.1|27486.7|27483.1|27491.2|27487.6|27438.2|27434.6|495
1601621700000|2020-10-02 06:55:00|27486.2|27482.6|27481.7|27478.1|27492.7|27489.1|27452.7|27449.1|454
1601622000000|2020-10-02 07:00:00|27482.2|27478.6|27459.2|27455.6|27485.7|27482.1|27428.7|27425.1|779
1601622300000|2020-10-02 07:05:00|27458.7|27455.1|27511.7|27508.1|27523.2|27519.6|27457.2|27453.6|1122
1601622600000|2020-10-02 07:10:00|27512.2|27508.6|27515.2|27511.6|27531.7|27528.1|27488.2|27484.6|655
1601622900000|2020-10-02 07:15:00|27515.7|27512.1|27545.7|27542.1|27557.2|27553.6|27515.7|27512.1|784
1601623200000|2020-10-02 07:20:00|27545.2|27541.6|27545.7|27542.1|27578.2|27574.6|27529.2|27525.6|789
1601623500000|2020-10-02 07:25:00|27545.2|27541.6|27545.2|27541.6|27577.2|27573.6|27532.7|27529.1|834
1601623800000|2020-10-02 07:30:00|27544.2|27540.6|27563.7|27560.1|27569.2|27565.6|27539.2|27535.6|476
1601624100000|2020-10-02 07:35:00|27564.2|27560.6|27517.2|27513.6|27565.7|27562.1|27507.2|27503.6|826
1601624400000|2020-10-02 07:40:00|27517.7|27514.1|27524.7|27521.1|27542.7|27539.1|27517.7|27514.1|305
1601624700000|2020-10-02 07:45:00|27524.2|27520.6|27462.2|27458.6|27524.7|27521.1|27460.7|27457.1|680
1601625000000|2020-10-02 07:50:00|27461.2|27457.6|27464.2|27460.6|27474.2|27470.6|27443.7|27440.1|573
1601625300000|2020-10-02 07:55:00|27463.7|27460.1|27491.7|27488.1|27500.7|27497.1|27460.7|27457.1|514
1601625600000|2020-10-02 08:00:00|27494.2|27490.6|27511.2|27507.6|27514.7|27511.1|27473.7|27470.1|715
1601625900000|2020-10-02 08:05:00|27511.7|27508.1|27480.7|27477.1|27520.2|27516.6|27476.7|27473.1|446
1601626200000|2020-10-02 08:10:00|27481.7|27478.1|27463.7|27460.1|27482.2|27478.6|27446.2|27442.6|500
1601626500000|2020-10-02 08:15:00|27464.2|27460.6|27493.2|27489.6|27498.2|27494.6|27460.2|27456.6|313
1601626800000|2020-10-02 08:20:00|27493.7|27490.1|27499.7|27496.1|27503.2|27499.6|27482.2|27478.6|331
1601627100000|2020-10-02 08:25:00|27499.2|27495.6|27521.2|27517.6|27526.7|27523.1|27496.2|27492.6|343
1601627400000|2020-10-02 08:30:00|27521.7|27518.1|27497.7|27494.1|27522.7|27519.1|27471.7|27468.1|381
1601627700000|2020-10-02 08:35:00|27499.7|27496.1|27503.2|27499.6|27521.7|27518.1|27488.7|27485.1|305
1601628000000|2020-10-02 08:40:00|27503.7|27500.1|27502.7|27499.1|27520.7|27517.1|27492.7|27489.1|255
1601628300000|2020-10-02 08:45:00|27503.2|27499.6|27501.7|27498.1|27513.7|27510.1|27488.7|27485.1|234
1601628600000|2020-10-02 08:50:00|27499.2|27495.6|27508.7|27505.1|27512.2|27508.6|27489.2|27485.6|161
1601628900000|2020-10-02 08:55:00|27509.2|27505.6|27503.2|27499.6|27521.7|27518.1|27495.2|27491.6|225
1601629200000|2020-10-02 09:00:00|27503.7|27500.1|27519.7|27516.1|27521.2|27517.6|27486.2|27482.6|326
1601629500000|2020-10-02 09:05:00|27519.2|27515.6|27533.2|27529.6|27541.2|27537.6|27513.2|27509.6|414
1601629800000|2020-10-02 09:10:00|27532.7|27529.1|27532.7|27529.1|27551.2|27547.6|27525.7|27522.1|357
1601630100000|2020-10-02 09:15:00|27535.2|27531.6|27519.7|27516.1|27543.7|27540.1|27518.7|27515.1|197
1601630400000|2020-10-02 09:20:00|27518.7|27515.1|27480.2|27476.6|27535.7|27532.1|27473.7|27470.1|554
1601630700000|2020-10-02 09:25:00|27479.7|27476.1|27456.7|27453.1|27486.7|27483.1|27451.7|27448.1|827
1601631000000|2020-10-02 09:30:00|27456.2|27452.6|27447.7|27444.1|27477.2|27473.6|27447.2|27443.6|386
1601631300000|2020-10-02 09:35:00|27446.7|27443.1|27417.2|27413.6|27451.7|27448.1|27405.2|27401.6|599
1601631600000|2020-10-02 09:40:00|27417.7|27414.1|27376.7|27373.1|27419.2|27415.6|27365.2|27361.6|790
1601631900000|2020-10-02 09:45:00|27377.2|27373.6|27411.7|27408.1|27426.7|27423.1|27375.2|27371.6|721
1601632200000|2020-10-02 09:50:00|27411.2|27407.6|27427.2|27423.6|27429.7|27426.1|27398.2|27394.6|473
1601632500000|2020-10-02 09:55:00|27427.7|27424.1|27400.7|27397.1|27429.2|27425.6|27387.2|27383.6|754
1601632800000|2020-10-02 10:00:00|27400.2|27396.6|27378.7|27375.1|27400.7|27397.1|27358.7|27355.1|743
1601633100000|2020-10-02 10:05:00|27377.7|27374.1|27371.7|27368.1|27383.7|27380.1|27356.2|27352.6|452
1601633400000|2020-10-02 10:10:00|27371.2|27367.6|27363.2|27359.6|27388.7|27385.1|27353.2|27349.6|628
1601633700000|2020-10-02 10:15:00|27360.7|27357.1|27342.2|27338.6|27366.7|27363.1|27328.7|27325.1|761
1601634000000|2020-10-02 10:20:00|27342.7|27339.1|27346.2|27342.6|27352.7|27349.1|27325.2|27321.6|851
1601634300000|2020-10-02 10:25:00|27345.7|27342.1|27402.2|27398.6|27415.2|27411.6|27345.2|27341.6|1000
1601634600000|2020-10-02 10:30:00|27402.7|27399.1|27416.2|27412.6|27428.2|27424.6|27391.7|27388.1|361
1601634900000|2020-10-02 10:35:00|27415.7|27412.1|27450.2|27446.6|27453.7|27450.1|27405.2|27401.6|725
1601635200000|2020-10-02 10:40:00|27449.7|27446.1|27470.7|27467.1|27476.2|27472.6|27447.2|27443.6|703
1601635500000|2020-10-02 10:45:00|27470.2|27466.6|27446.7|27443.1|27475.2|27471.6|27443.2|27439.6|355
1601635800000|2020-10-02 10:50:00|27447.2|27443.6|27473.7|27470.1|27477.7|27474.1|27445.2|27441.6|481
1601636100000|2020-10-02 10:55:00|27474.2|27470.6|27459.7|27456.1|27476.2|27472.6|27455.2|27451.6|413
1601636400000|2020-10-02 11:00:00|27462.7|27459.1|27481.2|27477.6|27485.7|27482.1|27456.7|27453.1|635
1601636700000|2020-10-02 11:05:00|27480.7|27477.1|27448.2|27444.6|27490.7|27487.1|27445.7|27442.1|739
1601637000000|2020-10-02 11:10:00|27447.7|27444.1|27457.2|27453.6|27472.2|27468.6|27445.7|27442.1|427
1601637300000|2020-10-02 11:15:00|27456.7|27453.1|27441.2|27437.6|27462.7|27459.1|27434.2|27430.6|429
1601637600000|2020-10-02 11:20:00|27439.2|27435.6|27405.2|27401.6|27446.2|27442.6|27404.7|27401.1|619
1601637900000|2020-10-02 11:25:00|27405.7|27402.1|27421.2|27417.6|27421.2|27417.6|27398.7|27395.1|417
1601638200000|2020-10-02 11:30:00|27420.7|27417.1|27412.2|27408.6|27434.2|27430.6|27405.2|27401.6|651
1601638500000|2020-10-02 11:35:00|27412.7|27409.1|27414.2|27410.6|27424.2|27420.6|27404.2|27400.6|436
1601638800000|2020-10-02 11:40:00|27415.2|27411.6|27386.7|27383.1|27416.2|27412.6|27380.2|27376.6|694
1601639100000|2020-10-02 11:45:00|27386.2|27382.6|27408.2|27404.6|27411.2|27407.6|27382.2|27378.6|456
1601639400000|2020-10-02 11:50:00|27408.7|27405.1|27420.2|27416.6|27443.2|27439.6|27383.7|27380.1|1442
1601639700000|2020-10-02 11:55:00|27419.2|27415.6|27408.2|27404.6|27432.7|27429.1|27386.7|27383.1|1216
1601640000000|2020-10-02 12:00:00|27407.7|27404.1|27405.7|27402.1|27434.7|27431.1|27401.7|27398.1|775
1601640300000|2020-10-02 12:05:00|27404.2|27400.6|27458.7|27455.1|27471.7|27468.1|27403.7|27400.1|1216
1601640600000|2020-10-02 12:10:00|27458.2|27454.6|27477.2|27473.6|27488.2|27484.6|27448.7|27445.1|917
1601640900000|2020-10-02 12:15:00|27476.7|27473.1|27476.2|27472.6|27482.2|27478.6|27455.2|27451.6|528
1601641200000|2020-10-02 12:20:00|27475.2|27471.6|27469.7|27466.1|27481.7|27478.1|27445.2|27441.6|897
1601641500000|2020-10-02 12:25:00|27469.2|27465.6|27476.2|27472.6|27494.2|27490.6|27436.2|27432.6|810
1601641800000|2020-10-02 12:30:00|27476.7|27473.1|27441.7|27438.1|27481.2|27477.6|27404.2|27400.6|1440
1601642100000|2020-10-02 12:35:00|27441.2|27437.6|27424.2|27420.6|27441.2|27437.6|27397.7|27394.1|1164
1601642400000|2020-10-02 12:40:00|27423.7|27420.1|27386.7|27383.1|27433.2|27429.6|27386.7|27383.1|678
1601642700000|2020-10-02 12:45:00|27386.2|27382.6|27367.2|27363.6|27395.2|27391.6|27342.7|27339.1|1197
1601643000000|2020-10-02 12:50:00|27366.7|27363.1|27352.2|27348.6|27366.7|27363.1|27333.2|27329.6|1274
1601643300000|2020-10-02 12:55:00|27351.7|27348.1|27387.2|27383.6|27401.7|27398.1|27344.2|27340.6|1211
1601643600000|2020-10-02 13:00:00|27386.7|27383.1|27328.2|27324.6|27390.2|27386.6|27318.7|27315.1|1337
1601643900000|2020-10-02 13:05:00|27327.7|27324.1|27344.7|27341.1|27345.2|27341.6|27324.2|27320.6|885
1601644200000|2020-10-02 13:10:00|27345.2|27341.6|27337.7|27334.1|27354.2|27350.6|27328.2|27324.6|683
1601644500000|2020-10-02 13:15:00|27338.2|27334.6|27371.2|27367.6|27381.7|27378.1|27335.7|27332.1|871
1601644800000|2020-10-02 13:20:00|27371.7|27368.1|27374.2|27370.6|27380.7|27377.1|27354.7|27351.1|732
1601645100000|2020-10-02 13:25:00|27373.2|27369.6|27425.7|27422.1|27425.7|27422.1|27366.2|27362.6|1941
1601645400000|2020-10-02 13:30:00|27425.1|27422.7|27528.6|27526.2|27538.1|27535.7|27370.6|27368.2|8842
1601645700000|2020-10-02 13:35:00|27527.6|27525.2|27651.6|27649.2|27667.6|27665.2|27515.6|27513.2|6481
1601646000000|2020-10-02 13:40:00|27647.6|27645.2|27605.1|27602.7|27647.6|27645.2|27597.6|27595.2|4322
1601646300000|2020-10-02 13:45:00|27604.1|27601.7|27635.6|27633.2|27641.1|27638.7|27582.6|27580.2|3089
1601646600000|2020-10-02 13:50:00|27634.6|27632.2|27577.6|27575.2|27643.6|27641.2|27559.6|27557.2|2898
1601646900000|2020-10-02 13:55:00|27578.1|27575.7|27619.1|27616.7|27628.6|27626.2|27567.6|27565.2|1937
1601647200000|2020-10-02 14:00:00|27618.6|27616.2|27661.6|27659.2|27682.1|27679.7|27610.1|27607.7|2898
1601647500000|2020-10-02 14:05:00|27662.1|27659.7|27685.6|27683.2|27708.1|27705.7|27661.6|27659.2|2491
1601647800000|2020-10-02 14:10:00|27686.6|27684.2|27644.5|27642.1|27703.1|27700.7|27636.5|27634.1|2309
1601648100000|2020-10-02 14:15:00|27644|27641.6|27626.5|27624.1|27659|27656.6|27610|27607.6|2035
1601648400000|2020-10-02 14:20:00|27627|27624.6|27589|27586.6|27632.5|27630.1|27571.5|27569.1|1716
1601648700000|2020-10-02 14:25:00|27588.5|27586.1|27637.5|27635.1|27657|27654.6|27570.5|27568.1|2296
1601649000000|2020-10-02 14:30:00|27637|27634.6|27646.5|27644.1|27651|27648.6|27595.5|27593.1|2002
1601649300000|2020-10-02 14:35:00|27647|27644.6|27568.5|27566.1|27647|27644.6|27567.5|27565.1|1956
1601649600000|2020-10-02 14:40:00|27569|27566.6|27554.5|27552.1|27577.5|27575.1|27539|27536.6|1968
1601649900000|2020-10-02 14:45:00|27553|27550.6|27594.5|27592.1|27607|27604.6|27539.5|27537.1|1662
1601650200000|2020-10-02 14:50:00|27593.5|27591.1|27607|27604.6|27613|27610.6|27576|27573.6|2007
1601650500000|2020-10-02 14:55:00|27608.5|27606.1|27626.5|27624.1|27649.5|27647.1|27608.5|27606.1|1679
1601650800000|2020-10-02 15:00:00|27626|27623.6|27636.5|27634.1|27661|27658.6|27597.5|27595.1|2428
1601651100000|2020-10-02 15:05:00|27638.5|27636.1|27659.5|27657.1|27695.5|27693.1|27615.5|27613.1|2612
1601651400000|2020-10-02 15:10:00|27660|27657.6|27661.5|27659.1|27675.5|27673.1|27646|27643.6|1617
1601651700000|2020-10-02 15:15:00|27661|27658.6|27700.5|27698.1|27717.5|27715.1|27638|27635.6|2738
1601652000000|2020-10-02 15:20:00|27702|27699.6|27690|27687.6|27723|27720.6|27683.5|27681.1|2227
1601652300000|2020-10-02 15:25:00|27690.5|27688.1|27688.5|27686.1|27713|27710.6|27674|27671.6|1532
1601652600000|2020-10-02 15:30:00|27688|27685.6|27650.5|27648.1|27691|27688.6|27642.5|27640.1|2031
1601652900000|2020-10-02 15:35:00|27650|27647.6|27623.5|27621.1|27675.5|27673.1|27623.5|27621.1|1396
1601653200000|2020-10-02 15:40:00|27623|27620.6|27624.5|27622.1|27651|27648.6|27616|27613.6|1739
1601653500000|2020-10-02 15:45:00|27624|27621.6|27660.5|27658.1|27661.5|27659.1|27615|27612.6|1052
1601653800000|2020-10-02 15:50:00|27661.5|27659.1|27604.5|27602.1|27667|27664.6|27598.5|27596.1|1318
1601654100000|2020-10-02 15:55:00|27605|27602.6|27545|27542.6|27605.5|27603.1|27539|27536.6|2623
1601654400000|2020-10-02 16:00:00|27545.5|27543.1|27519|27516.6|27545.5|27543.1|27513.5|27511.1|2662
1601654700000|2020-10-02 16:05:00|27519.5|27517.1|27629|27626.6|27637|27634.6|27499|27496.6|3925
1601655000000|2020-10-02 16:10:00|27628.5|27626.1|27722.5|27720.1|27789.5|27787.1|27628.5|27626.1|6525
1601655300000|2020-10-02 16:15:00|27721.5|27719.1|27805|27802.6|27807.5|27805.1|27709.5|27707.1|3803
1601655600000|2020-10-02 16:20:00|27806.5|27804.1|27795.5|27793.1|27854.5|27852.1|27771|27768.6|4137
1601655900000|2020-10-02 16:25:00|27796.5|27794.1|27780|27777.6|27827|27824.6|27770.5|27768.1|2156
1601656200000|2020-10-02 16:30:00|27779.5|27777.1|27789|27786.6|27813.5|27811.1|27764|27761.6|2534
1601656500000|2020-10-02 16:35:00|27788.5|27786.1|27838|27835.6|27846|27843.6|27777.5|27775.1|2090
1601656800000|2020-10-02 16:40:00|27837.5|27835.1|27835.5|27833.1|27851.5|27849.1|27823|27820.6|1630
1601657100000|2020-10-02 16:45:00|27836|27833.6|27803.9|27801.5|27843.5|27841.1|27796|27793.6|1407
1601657400000|2020-10-02 16:50:00|27803.4|27801|27808.9|27806.5|27821.9|27819.5|27780.9|27778.5|1542
1601657700000|2020-10-02 16:55:00|27808.4|27806|27814.4|27812|27843.9|27841.5|27796.9|27794.5|1124
1601658000000|2020-10-02 17:00:00|27812.4|27810|27810.9|27808.5|27841.4|27839|27806.4|27804|1247
1601658300000|2020-10-02 17:05:00|27810.4|27808|27808.4|27806|27823.4|27821|27780.4|27778|1383
1601658600000|2020-10-02 17:10:00|27807.9|27805.5|27789.4|27787|27844.4|27842|27788.4|27786|1540
1601658900000|2020-10-02 17:15:00|27789.9|27787.5|27818.4|27816|27826.9|27824.5|27785.9|27783.5|1212
1601659200000|2020-10-02 17:20:00|27819.4|27817|27844.9|27842.5|27851.4|27849|27804.9|27802.5|1289
1601659500000|2020-10-02 17:25:00|27844.4|27842|27838.4|27836|27862.9|27860.5|27833.4|27831|959
1601659800000|2020-10-02 17:30:00|27838.9|27836.5|27775.4|27773|27852.4|27850|27773.4|27771|1244
1601660100000|2020-10-02 17:35:00|27774.4|27772|27807.4|27805|27818.4|27816|27774.4|27772|920
1601660400000|2020-10-02 17:40:00|27806.9|27804.5|27723.9|27721.5|27814.4|27812|27706.9|27704.5|3701
1601660700000|2020-10-02 17:45:00|27724.4|27722|27719.4|27717|27753.4|27751|27698.4|27696|2512
1601661000000|2020-10-02 17:50:00|27724.9|27722.5|27726.9|27724.5|27733.9|27731.5|27686.9|27684.5|1845
1601661300000|2020-10-02 17:55:00|27727.4|27725|27738.9|27736.5|27753.4|27751|27715.9|27713.5|1375
1601661600000|2020-10-02 18:00:00|27737.4|27735|27792.9|27790.5|27794.9|27792.5|27734.4|27732|1544
1601661900000|2020-10-02 18:05:00|27794.9|27792.5|27821.4|27819|27828.9|27826.5|27788.4|27786|1079
1601662200000|2020-10-02 18:10:00|27821.9|27819.5|27829.4|27827|27844.4|27842|27813.9|27811.5|1018
1601662500000|2020-10-02 18:15:00|27829.9|27827.5|27829.4|27827|27838.4|27836|27815.4|27813|672
1601662800000|2020-10-02 18:20:00|27829.9|27827.5|27843.4|27841|27848.4|27846|27820.4|27818|731
1601663100000|2020-10-02 18:25:00|27843.9|27841.5|27822.9|27820.5|27845.4|27843|27811.4|27809|897
1601663400000|2020-10-02 18:30:00|27823.4|27821|27818.4|27816|27835.9|27833.5|27794.9|27792.5|1434
1601663700000|2020-10-02 18:35:00|27819.4|27817|27797.4|27795|27830.9|27828.5|27794.9|27792.5|1784
1601664000000|2020-10-02 18:40:00|27797.9|27795.5|27795.4|27793|27817.9|27815.5|27786.4|27784|1532
1601664300000|2020-10-02 18:45:00|27795.9|27793.5|27791.4|27789|27829.9|27827.5|27776.9|27774.5|2031
1601664600000|2020-10-02 18:50:00|27790.9|27788.5|27780.4|27778|27800.4|27798|27766.9|27764.5|1119
1601664900000|2020-10-02 18:55:00|27781.4|27779|27802.4|27800|27833.4|27831|27774.9|27772.5|1544
1601665200000|2020-10-02 19:00:00|27803.4|27801|27787.4|27785|27813.4|27811|27748.9|27746.5|1514
1601665500000|2020-10-02 19:05:00|27786.9|27784.5|27768.4|27766|27787.4|27785|27759.9|27757.5|930
1601665800000|2020-10-02 19:10:00|27768.9|27766.5|27742.4|27740|27833.4|27831|27710.4|27708|4180
1601666100000|2020-10-02 19:15:00|27742.9|27740.5|27772.4|27770|27784.4|27782|27716.9|27714.5|1608
1601666400000|2020-10-02 19:20:00|27772.3|27769.9|27785.3|27782.9|27811.8|27809.4|27760.8|27758.4|982
1601666700000|2020-10-02 19:25:00|27784.8|27782.4|27778.3|27775.9|27796.3|27793.9|27768.3|27765.9|925
1601667000000|2020-10-02 19:30:00|27777.8|27775.4|27797.3|27794.9|27824.8|27822.4|27764.8|27762.4|1239
1601667300000|2020-10-02 19:35:00|27795.3|27792.9|27795.8|27793.4|27811.8|27809.4|27776.3|27773.9|1008
1601667600000|2020-10-02 19:40:00|27796.3|27793.9|27765.3|27762.9|27798.8|27796.4|27748.3|27745.9|1385
1601667900000|2020-10-02 19:45:00|27764.8|27762.4|27760.3|27757.9|27766.8|27764.4|27733.3|27730.9|1275
1601668200000|2020-10-02 19:50:00|27771.3|27768.9|27723.3|27720.9|27771.3|27768.9|27718.8|27716.4|1755
1601668500000|2020-10-02 19:55:00|27722.8|27720.4|27690.8|27688.4|27726.3|27723.9|27678.3|27675.9|2818
1601668800000|2020-10-02 20:00:00|27684.9|27682.5|27688.1|27683.3|27721.1|27716.3|27681.6|27676.8|1677
1601669100000|2020-10-02 20:05:00|27687.6|27682.8|27670.1|27665.3|27694.6|27689.8|27648.6|27643.8|1135
1601669400000|2020-10-02 20:10:00|27668.6|27663.8|27689.1|27679.3|27694.6|27689.8|27666.1|27661.3|926
1601669700000|2020-10-02 20:15:00|27689.3|27679.5|27719.6|27709.8|27723.2|27713.4|27685|27675.2|0
1601670000000|2020-10-02 20:20:00|27720.8|27711|27712.4|27702.6|27729.1|27719.3|27705.9|27696.1|0
1601670300000|2020-10-02 20:25:00|27711.8|27702|27705.3|27695.5|27724.1|27714.3|27703.6|27693.8|0
1601670600000|2020-10-02 20:30:00|27689.6|27684.8|27748.6|27743.8|27777.6|27772.8|27689.6|27684.8|531
1601670900000|2020-10-02 20:35:00|27745.6|27740.8|27746.6|27741.8|27754.6|27749.8|27738.6|27733.8|125
1601671200000|2020-10-02 20:40:00|27747.6|27742.8|27746.6|27741.8|27752.6|27747.8|27742.6|27737.8|173
1601671500000|2020-10-02 20:45:00|27745.6|27740.8|27747.6|27742.8|27757.6|27752.8|27745.6|27740.8|111
1601671800000|2020-10-02 20:50:00|27749.6|27744.8|27762.6|27757.8|27762.6|27757.8|27744.6|27739.8|88
1601672100000|2020-10-02 20:55:00|27761.6|27756.8|27753.7|27743.9|27763.6|27758.8|27750.6|27743.9|56
1601672400000|2020-10-02 21:00:00|27754.1|27744.3|27754.1|27744.3|27754.1|27744.3|27754.1|27744.3|0
1601848800000|2020-10-04 22:00:00|27842.6|27837.8|27820.1|27815.3|27845.1|27840.3|27784.6|27779.8|792
1601849100000|2020-10-04 22:05:00|27820.6|27815.8|27838.6|27833.8|27849.6|27844.8|27813.6|27808.8|406
1601849400000|2020-10-04 22:10:00|27839.1|27834.3|27818.6|27813.8|27844.1|27839.3|27817.1|27812.3|212
1601849700000|2020-10-04 22:15:00|27818.1|27813.3|27792.1|27787.3|27825.1|27820.3|27769.1|27764.3|513
1601850000000|2020-10-04 22:20:00|27791.6|27786.8|27817.1|27812.3|27832.1|27827.3|27789.1|27784.3|250
1601850300000|2020-10-04 22:25:00|27817.6|27812.8|27819.1|27814.3|27830.1|27825.3|27811.1|27806.3|131
1601850600000|2020-10-04 22:30:00|27821.1|27816.3|27841.1|27836.3|27845.1|27840.3|27819.1|27814.3|218
1601850900000|2020-10-04 22:35:00|27840.6|27835.8|27841.6|27836.8|27851.1|27846.3|27837.6|27832.8|211
1601851200000|2020-10-04 22:40:00|27841.1|27836.3|27800.6|27795.8|27849.6|27844.8|27798.6|27793.8|453
1601851500000|2020-10-04 22:45:00|27799.1|27794.3|27819.6|27814.8|27824.1|27819.3|27798.6|27793.8|113
1601851800000|2020-10-04 22:50:00|27819.1|27814.3|27813.1|27808.3|27820.1|27815.3|27808.1|27803.3|80
1601852100000|2020-10-04 22:55:00|27813.6|27808.8|27833.1|27828.3|27837.6|27832.8|27813.6|27808.8|95
1601852400000|2020-10-04 23:00:00|27834.1|27829.3|27841.1|27836.3|27841.6|27836.8|27827.1|27822.3|331
1601852700000|2020-10-04 23:05:00|27840.6|27835.8|27828.1|27823.3|27843.1|27838.3|27825.1|27820.3|212
1601853000000|2020-10-04 23:10:00|27828.6|27823.8|27845.1|27840.3|27849.1|27844.3|27826.1|27821.3|109
1601853300000|2020-10-04 23:15:00|27845.6|27840.8|27830.6|27825.8|27846.1|27841.3|27826.6|27821.8|64
1601853600000|2020-10-04 23:20:00|27830.1|27825.3|27844.1|27839.3|27845.6|27840.8|27828.6|27823.8|87
1601853900000|2020-10-04 23:25:00|27844.6|27839.8|27834.6|27829.8|27845.6|27840.8|27832.1|27827.3|104
1601854200000|2020-10-04 23:30:00|27836.1|27831.3|27822.6|27817.8|27837.1|27832.3|27822.1|27817.3|169
1601854500000|2020-10-04 23:35:00|27822.1|27817.3|27829.6|27824.8|27831.6|27826.8|27821.6|27816.8|85
1601854800000|2020-10-04 23:40:00|27830.6|27825.8|27834.6|27829.8|27844.1|27839.3|27824.1|27819.3|190
1601855100000|2020-10-04 23:45:00|27834.1|27829.3|27834.1|27829.3|27835.6|27830.8|27812.6|27807.8|217
1601855400000|2020-10-04 23:50:00|27834.6|27829.8|27851.6|27846.8|27854.6|27849.8|27834.1|27829.3|182
1601855700000|2020-10-04 23:55:00|27852.1|27847.3|27876.6|27871.8|27894.6|27889.8|27849.6|27844.8|628
1601856000000|2020-10-05 00:00:00|27876.1|27871.3|27885.6|27880.8|27888.1|27883.3|27858.6|27853.8|481
1601856300000|2020-10-05 00:05:00|27883.6|27878.8|27888.1|27883.3|27901.6|27896.8|27877.6|27872.8|585
1601856600000|2020-10-05 00:10:00|27888.6|27883.8|27899.6|27894.8|27911.6|27906.8|27888.6|27883.8|359
1601856900000|2020-10-05 00:15:00|27899.1|27894.3|27906.6|27901.8|27911.6|27906.8|27891.6|27886.8|393
1601857200000|2020-10-05 00:20:00|27906.1|27901.3|27903.6|27898.8|27917.6|27912.8|27900.1|27895.3|349
1601857500000|2020-10-05 00:25:00|27904.1|27899.3|27893.6|27888.8|27906.6|27901.8|27891.1|27886.3|251
1601857800000|2020-10-05 00:30:00|27893.1|27888.3|27889.6|27884.8|27903.6|27898.8|27883.1|27878.3|282
1601858100000|2020-10-05 00:35:00|27889.1|27884.3|27905.6|27900.8|27909.1|27904.3|27887.1|27882.3|337
1601858400000|2020-10-05 00:40:00|27906.1|27901.3|27897.6|27892.8|27911.6|27906.8|27893.6|27888.8|219
1601858700000|2020-10-05 00:45:00|27898.1|27893.3|27895.6|27890.8|27903.1|27898.3|27890.6|27885.8|185
1601859000000|2020-10-05 00:50:00|27896.1|27891.3|27894.1|27889.3|27902.6|27897.8|27892.6|27887.8|128
1601859300000|2020-10-05 00:55:00|27894.6|27889.8|27917.6|27912.8|27918.6|27913.8|27893.1|27888.3|330
1601859600000|2020-10-05 01:00:00|27917.1|27912.3|27901.6|27896.8|27922.6|27917.8|27896.6|27891.8|493
1601859900000|2020-10-05 01:05:00|27902.1|27897.3|27911.6|27906.8|27914.6|27909.8|27896.1|27891.3|138
1601860200000|2020-10-05 01:10:00|27912.1|27907.3|27901.6|27896.8|27914.6|27909.8|27894.1|27889.3|187
1601860500000|2020-10-05 01:15:00|27901.1|27896.3|27895.1|27890.3|27909.1|27904.3|27893.1|27888.3|240
1601860800000|2020-10-05 01:20:00|27895.6|27890.8|27898.6|27893.8|27904.6|27899.8|27892.6|27887.8|215
1601861100000|2020-10-05 01:25:00|27899.1|27894.3|27899.1|27894.3|27908.1|27903.3|27893.1|27888.3|250
1601861400000|2020-10-05 01:30:00|27899.6|27894.8|27888.6|27883.8|27902.6|27897.8|27880.1|27875.3|380
1601861700000|2020-10-05 01:35:00|27889.1|27884.3|27878.6|27873.8|27890.1|27885.3|27871.6|27866.8|455
1601862000000|2020-10-05 01:40:00|27878.1|27873.3|27877.1|27872.3|27885.1|27880.3|27867.1|27862.3|299
1601862300000|2020-10-05 01:45:00|27876.6|27871.8|27878.6|27873.8|27891.1|27886.3|27867.6|27862.8|315
1601862600000|2020-10-05 01:50:00|27879.1|27874.3|27865.6|27860.8|27886.1|27881.3|27864.6|27859.8|300
1601862900000|2020-10-05 01:55:00|27866.1|27861.3|27866.6|27861.8|27873.1|27868.3|27851.6|27846.8|578
1601863200000|2020-10-05 02:00:00|27867.1|27862.3|27875.6|27870.8|27875.6|27870.8|27860.1|27855.3|187
1601863500000|2020-10-05 02:05:00|27876.1|27871.3|27878.1|27873.3|27882.1|27877.3|27871.1|27866.3|181
1601863800000|2020-10-05 02:10:00|27878.6|27873.8|27880.6|27875.8|27889.1|27884.3|27875.1|27870.3|251
1601864100000|2020-10-05 02:15:00|27882.6|27877.8|27882.6|27877.8|27891.6|27886.8|27880.1|27875.3|298
1601864400000|2020-10-05 02:20:00|27882.1|27877.3|27884.6|27879.8|27888.1|27883.3|27878.1|27873.3|317
1601864700000|2020-10-05 02:25:00|27884.1|27879.3|27888.6|27883.8|27890.6|27885.8|27880.6|27875.8|152
1601865000000|2020-10-05 02:30:00|27888.1|27883.3|27894.6|27889.8|27899.6|27894.8|27886.6|27881.8|211
1601865300000|2020-10-05 02:35:00|27895.6|27890.8|27892.6|27887.8|27898.1|27893.3|27881.6|27876.8|153
1601865600000|2020-10-05 02:40:00|27890.6|27885.8|27890.6|27885.8|27895.1|27890.3|27886.1|27881.3|81
1601865900000|2020-10-05 02:45:00|27890.1|27885.3|27892.6|27887.8|27896.1|27891.3|27887.6|27882.8|60
1601866200000|2020-10-05 02:50:00|27893.6|27888.8|27892.6|27887.8|27898.1|27893.3|27888.6|27883.8|88
1601866500000|2020-10-05 02:55:00|27892.1|27887.3|27893.6|27888.8|27899.6|27894.8|27891.1|27886.3|155
1601866800000|2020-10-05 03:00:00|27893.1|27888.3|27910.6|27905.8|27919.1|27914.3|27892.6|27887.8|782
1601867100000|2020-10-05 03:05:00|27911.1|27906.3|27907.6|27902.8|27915.1|27910.3|27907.1|27902.3|140
1601867400000|2020-10-05 03:10:00|27908.6|27903.8|27910.1|27905.3|27913.1|27908.3|27908.6|27903.8|114
1601867700000|2020-10-05 03:15:00|27910.6|27905.8|27911.6|27906.8|27917.1|27912.3|27908.6|27903.8|75
1601868000000|2020-10-05 03:20:00|27911.1|27906.3|27902.6|27897.8|27911.6|27906.8|27898.1|27893.3|135
1601868300000|2020-10-05 03:25:00|27903.1|27898.3|27905.1|27900.3|27907.6|27902.8|27900.6|27895.8|73
1601868600000|2020-10-05 03:30:00|27905.6|27900.8|27898.6|27893.8|27909.1|27904.3|27893.1|27888.3|161
1601868900000|2020-10-05 03:35:00|27898.1|27893.3|27894.1|27889.3|27901.6|27896.8|27893.1|27888.3|69
1601869200000|2020-10-05 03:40:00|27893.6|27888.8|27892.6|27887.8|27899.1|27894.3|27890.6|27885.8|161
1601869500000|2020-10-05 03:45:00|27893.1|27888.3|27894.6|27889.8|27897.6|27892.8|27886.6|27881.8|137
1601869800000|2020-10-05 03:50:00|27893.6|27888.8|27870.6|27865.8|27893.6|27888.8|27868.6|27863.8|262
1601870100000|2020-10-05 03:55:00|27871.6|27866.8|27849.6|27844.8|27878.1|27873.3|27849.6|27844.8|501
1601870400000|2020-10-05 04:00:00|27851.6|27846.8|27852.6|27847.8|27853.1|27848.3|27839.1|27834.3|344
1601870700000|2020-10-05 04:05:00|27853.1|27848.3|27858.6|27853.8|27860.6|27855.8|27853.1|27848.3|228
1601871000000|2020-10-05 04:10:00|27858.1|27853.3|27867.6|27862.8|27871.6|27866.8|27856.1|27851.3|214
1601871300000|2020-10-05 04:15:00|27867.1|27862.3|27869.6|27864.8|27873.6|27868.8|27865.1|27860.3|112
1601871600000|2020-10-05 04:20:00|27868.6|27863.8|27861.6|27856.8|27870.1|27865.3|27860.6|27855.8|138
1601871900000|2020-10-05 04:25:00|27860.6|27855.8|27859.6|27854.8|27867.6|27862.8|27856.6|27851.8|207
1601872200000|2020-10-05 04:30:00|27859.1|27854.3|27880.6|27875.8|27886.6|27881.8|27859.1|27854.3|373
1601872500000|2020-10-05 04:35:00|27881.1|27876.3|27880.6|27875.8|27886.6|27881.8|27878.1|27873.3|243
1601872800000|2020-10-05 04:40:00|27880.1|27875.3|27880.6|27875.8|27881.6|27876.8|27874.6|27869.8|76
1601873100000|2020-10-05 04:45:00|27881.1|27876.3|27875.1|27870.3|27884.1|27879.3|27871.1|27866.3|124
1601873400000|2020-10-05 04:50:00|27874.6|27869.8|27875.6|27870.8|27880.1|27875.3|27872.6|27867.8|83
1601873700000|2020-10-05 04:55:00|27876.6|27871.8|27888.6|27883.8|27889.1|27884.3|27875.1|27870.3|225
1601874000000|2020-10-05 05:00:00|27889.1|27884.3|27888.6|27883.8|27893.6|27888.8|27882.1|27877.3|231
1601874300000|2020-10-05 05:05:00|27889.1|27884.3|27888.6|27883.8|27902.6|27897.8|27885.6|27880.8|239
1601874600000|2020-10-05 05:10:00|27888.1|27883.3|27891.6|27886.8|27893.6|27888.8|27879.6|27874.8|156
1601874900000|2020-10-05 05:15:00|27892.1|27887.3|27889.6|27884.8|27892.6|27887.8|27878.6|27873.8|121
1601875200000|2020-10-05 05:20:00|27889.1|27884.3|27899.1|27894.3|27904.1|27899.3|27888.6|27883.8|187
1601875500000|2020-10-05 05:25:00|27899.6|27894.8|27901.6|27896.8|27901.6|27896.8|27892.1|27887.3|118
1601875800000|2020-10-05 05:30:00|27902.1|27897.3|27896.6|27891.8|27904.1|27899.3|27892.6|27887.8|150
1601876100000|2020-10-05 05:35:00|27897.1|27892.3|27898.1|27893.3|27903.1|27898.3|27888.1|27883.3|173
1601876400000|2020-10-05 05:40:00|27897.6|27892.8|27897.6|27892.8|27902.6|27897.8|27893.1|27888.3|193
1601876700000|2020-10-05 05:45:00|27897.1|27892.3|27912.6|27907.8|27916.6|27911.8|27897.1|27892.3|375
1601877000000|2020-10-05 05:50:00|27912.1|27907.3|27905.6|27900.8|27913.6|27908.8|27901.1|27896.3|162
1601877300000|2020-10-05 05:55:00|27905.1|27900.3|27899.6|27894.8|27905.1|27900.3|27893.1|27888.3|433
1601877600000|2020-10-05 06:00:00|27899|27895.4|27860|27856.4|27907.5|27903.9|27853|27849.4|1219
1601877900000|2020-10-05 06:05:00|27859.5|27855.9|27858|27854.4|27875|27871.4|27846.5|27842.9|484
1601878200000|2020-10-05 06:10:00|27857.5|27853.9|27861.5|27857.9|27865|27861.4|27850.5|27846.9|323
1601878500000|2020-10-05 06:15:00|27862|27858.4|27879|27875.4|27880|27876.4|27856|27852.4|456
1601878800000|2020-10-05 06:20:00|27879.5|27875.9|27871|27867.4|27879.5|27875.9|27864|27860.4|238
1601879100000|2020-10-05 06:25:00|27871.5|27867.9|27878|27874.4|27885.5|27881.9|27869|27865.4|256
1601879400000|2020-10-05 06:30:00|27878.5|27874.9|27865|27861.4|27885.5|27881.9|27865|27861.4|250
1601879700000|2020-10-05 06:35:00|27864.5|27860.9|27853|27849.4|27869|27865.4|27842.5|27838.9|435
1601880000000|2020-10-05 06:40:00|27853.5|27849.9|27871.5|27867.9|27873|27869.4|27853.5|27849.9|237
1601880300000|2020-10-05 06:45:00|27871|27867.4|27863|27859.4|27872.5|27868.9|27861.5|27857.9|367
1601880600000|2020-10-05 06:50:00|27863.5|27859.9|27866|27862.4|27875|27871.4|27858|27854.4|261
1601880900000|2020-10-05 06:55:00|27866.5|27862.9|27883|27879.4|27886|27882.4|27866|27862.4|471
1601881200000|2020-10-05 07:00:00|27882.5|27878.9|27883|27879.4|27901|27897.4|27859.5|27855.9|1411
1601881500000|2020-10-05 07:05:00|27882.5|27878.9|27860.5|27856.9|27888|27884.4|27858.5|27854.9|629
1601881800000|2020-10-05 07:10:00|27860|27856.4|27816|27812.4|27865.5|27861.9|27806.5|27802.9|1043
1601882100000|2020-10-05 07:15:00|27815.5|27811.9|27827.5|27823.9|27843|27839.4|27814.5|27810.9|594
1601882400000|2020-10-05 07:20:00|27827|27823.4|27832|27828.4|27848|27844.4|27817|27813.4|606
1601882700000|2020-10-05 07:25:00|27832.5|27828.9|27814.5|27810.9|27838.5|27834.9|27785.5|27781.9|910
1601883000000|2020-10-05 07:30:00|27813.5|27809.9|27806|27802.4|27826.5|27822.9|27783|27779.4|913
1601883300000|2020-10-05 07:35:00|27805|27801.4|27820|27816.4|27831|27827.4|27800.5|27796.9|553
1601883600000|2020-10-05 07:40:00|27819.5|27815.9|27811.5|27807.9|27828|27824.4|27799.5|27795.9|543
1601883900000|2020-10-05 07:45:00|27812|27808.4|27833|27829.4|27841|27837.4|27811.5|27807.9|567
1601884200000|2020-10-05 07:50:00|27833.5|27829.9|27821|27817.4|27835|27831.4|27812.5|27808.9|377
1601884500000|2020-10-05 07:55:00|27821.5|27817.9|27822|27818.4|27843|27839.4|27814|27810.4|383
1601884800000|2020-10-05 08:00:00|27820.5|27816.9|27836|27832.4|27843|27839.4|27815|27811.4|487
1601885100000|2020-10-05 08:05:00|27836.5|27832.9|27836|27832.4|27845|27841.4|27825.5|27821.9|285
1601885400000|2020-10-05 08:10:00|27835.5|27831.9|27854.5|27850.9|27858|27854.4|27835|27831.4|586
1601885700000|2020-10-05 08:15:00|27854|27850.4|27861|27857.4|27864.5|27860.9|27849|27845.4|458
1601886000000|2020-10-05 08:20:00|27860.5|27856.9|27844|27840.4|27868|27864.4|27836|27832.4|454
1601886300000|2020-10-05 08:25:00|27844.5|27840.9|27841.5|27837.9|27848|27844.4|27832|27828.4|243
1601886600000|2020-10-05 08:30:00|27841|27837.4|27841|27837.4|27845|27841.4|27830.5|27826.9|241
1601886900000|2020-10-05 08:35:00|27840|27836.4|27848|27844.4|27857.5|27853.9|27839|27835.4|237
1601887200000|2020-10-05 08:40:00|27847.5|27843.9|27854|27850.4|27854.5|27850.9|27842.5|27838.9|310
1601887500000|2020-10-05 08:45:00|27854.5|27850.9|27839.5|27835.9|27862|27858.4|27838|27834.4|225
1601887800000|2020-10-05 08:50:00|27839|27835.4|27833.5|27829.9|27840.5|27836.9|27829|27825.4|256
1601888100000|2020-10-05 08:55:00|27833|27829.4|27836|27832.4|27847.5|27843.9|27830|27826.4|159
1601888400000|2020-10-05 09:00:00|27836.5|27832.9|27856|27852.4|27859|27855.4|27817|27813.4|403
1601888700000|2020-10-05 09:05:00|27856.5|27852.9|27854|27850.4|27861|27857.4|27853|27849.4|174
1601889000000|2020-10-05 09:10:00|27854.5|27850.9|27846|27842.4|27855.5|27851.9|27832|27828.4|237
1601889300000|2020-10-05 09:15:00|27845.5|27841.9|27830.5|27826.9|27846|27842.4|27823|27819.4|407
1601889600000|2020-10-05 09:20:00|27830|27826.4|27844|27840.4|27851|27847.4|27827|27823.4|331
1601889900000|2020-10-05 09:25:00|27843.5|27839.9|27842|27838.4|27858.5|27854.9|27840.5|27836.9|294
1601890200000|2020-10-05 09:30:00|27841.5|27837.9|27851|27847.4|27854|27850.4|27833|27829.4|354
1601890500000|2020-10-05 09:35:00|27851.5|27847.9|27856|27852.4|27860|27856.4|27847.5|27843.9|476
1601890800000|2020-10-05 09:40:00|27855.5|27851.9|27866.5|27862.9|27874.5|27870.9|27851|27847.4|408
1601891100000|2020-10-05 09:45:00|27866|27862.4|27875|27871.4|27877|27873.4|27857.5|27853.9|340
1601891400000|2020-10-05 09:50:00|27875.5|27871.9|27859|27855.4|27876|27872.4|27858.5|27854.9|282
1601891700000|2020-10-05 09:55:00|27858.5|27854.9|27866.5|27862.9|27873.5|27869.9|27858|27854.4|244
1601892000000|2020-10-05 10:00:00|27867|27863.4|27853|27849.4|27867.5|27863.9|27847|27843.4|459
1601892300000|2020-10-05 10:05:00|27852.5|27848.9|27832|27828.4|27853.5|27849.9|27830|27826.4|387
1601892600000|2020-10-05 10:10:00|27829.5|27825.9|27831.5|27827.9|27835|27831.4|27824.5|27820.9|264
1601892900000|2020-10-05 10:15:00|27831|27827.4|27824|27820.4|27833.5|27829.9|27816|27812.4|333
1601893200000|2020-10-05 10:20:00|27823.5|27819.9|27837.5|27833.9|27844|27840.4|27821.5|27817.9|322
1601893500000|2020-10-05 10:25:00|27838|27834.4|27838.5|27834.9|27842.5|27838.9|27827|27823.4|214
1601893800000|2020-10-05 10:30:00|27839|27835.4|27846|27842.4|27851|27847.4|27835.5|27831.9|191
1601894100000|2020-10-05 10:35:00|27846.5|27842.9|27852|27848.4|27853|27849.4|27844|27840.4|176
1601894400000|2020-10-05 10:40:00|27851.5|27847.9|27848|27844.4|27862|27858.4|27846|27842.4|293
1601894700000|2020-10-05 10:45:00|27849|27845.4|27859.5|27855.9|27863|27859.4|27843|27839.4|201
1601895000000|2020-10-05 10:50:00|27860|27856.4|27867|27863.4|27868|27864.4|27857|27853.4|200
1601895300000|2020-10-05 10:55:00|27866.5|27862.9|27880|27876.4|27880.5|27876.9|27862.5|27858.9|251
1601895600000|2020-10-05 11:00:00|27879|27875.4|27893|27889.4|27896|27892.4|27869|27865.4|482
1601895900000|2020-10-05 11:05:00|27893.5|27889.9|27914|27910.4|27918|27914.4|27893.5|27889.9|457
1601896200000|2020-10-05 11:10:00|27913.5|27909.9|27903.5|27899.9|27916.5|27912.9|27898.5|27894.9|303
1601896500000|2020-10-05 11:15:00|27904.5|27900.9|27886.5|27882.9|27905.5|27901.9|27883|27879.4|470
1601896800000|2020-10-05 11:20:00|27887|27883.4|27870.5|27866.9|27887|27883.4|27869|27865.4|395
1601897100000|2020-10-05 11:25:00|27871|27867.4|27874|27870.4|27877|27873.4|27867.5|27863.9|204
1601897400000|2020-10-05 11:30:00|27873.5|27869.9|27892|27888.4|27894.5|27890.9|27872.5|27868.9|427
1601897700000|2020-10-05 11:35:00|27892.5|27888.9|27897|27893.4|27902|27898.4|27885.5|27881.9|188
1601898000000|2020-10-05 11:40:00|27897.5|27893.9|27897|27893.4|27905|27901.4|27890|27886.4|269
1601898300000|2020-10-05 11:45:00|27897.5|27893.9|27899.5|27895.9|27906.5|27902.9|27895.5|27891.9|188
1601898600000|2020-10-05 11:50:00|27900|27896.4|27886|27882.4|27904.5|27900.9|27879.5|27875.9|407
1601898900000|2020-10-05 11:55:00|27885.5|27881.9|27883|27879.4|27899.5|27895.9|27880|27876.4|369
1601899200000|2020-10-05 12:00:00|27882.5|27878.9|27878.5|27874.9|27883|27879.4|27862|27858.4|574
1601899500000|2020-10-05 12:05:00|27878|27874.4|27880|27876.4|27888|27884.4|27877|27873.4|272
1601899800000|2020-10-05 12:10:00|27880.5|27876.9|27881.5|27877.9|27889.5|27885.9|27876.5|27872.9|335
1601900100000|2020-10-05 12:15:00|27881|27877.4|27863|27859.4|27883.5|27879.9|27863|27859.4|503
1601900400000|2020-10-05 12:20:00|27863.5|27859.9|27880|27876.4|27884.5|27880.9|27863.5|27859.9|472
1601900700000|2020-10-05 12:25:00|27879.5|27875.9|27879|27875.4|27883|27879.4|27871.5|27867.9|197
1601901000000|2020-10-05 12:30:00|27878.5|27874.9|27890|27886.4|27892.5|27888.9|27873.5|27869.9|510
1601901300000|2020-10-05 12:35:00|27890.5|27886.9|27895|27891.4|27900|27896.4|27884|27880.4|513
1601901600000|2020-10-05 12:40:00|27895.5|27891.9|27890|27886.4|27896|27892.4|27881|27877.4|453
1601901900000|2020-10-05 12:45:00|27889.5|27885.9|27889|27885.4|27901|27897.4|27886|27882.4|541
1601902200000|2020-10-05 12:50:00|27889.5|27885.9|27897|27893.4|27900|27896.4|27883.5|27879.9|356
1601902500000|2020-10-05 12:55:00|27897.5|27893.9|27893|27889.4|27903.5|27899.9|27889.5|27885.9|231
1601902800000|2020-10-05 13:00:00|27892.5|27888.9|27903.5|27899.9|27914.5|27910.9|27891.5|27887.9|349
1601903100000|2020-10-05 13:05:00|27903|27899.4|27892|27888.4|27904|27900.4|27885.5|27881.9|332
1601903400000|2020-10-05 13:10:00|27892.5|27888.9|27893|27889.4|27896|27892.4|27887.5|27883.9|286
1601903700000|2020-10-05 13:15:00|27893.5|27889.9|27893|27889.4|27903|27899.4|27886.5|27882.9|325
1601904000000|2020-10-05 13:20:00|27893.5|27889.9|27886.5|27882.9|27898.5|27894.9|27884|27880.4|415
1601904300000|2020-10-05 13:25:00|27886|27882.4|27886|27882.4|27887.5|27883.9|27873.5|27869.9|630
1601904600000|2020-10-05 13:30:00|27885.4|27883|27922.4|27920|27984.9|27982.5|27884.9|27882.5|7042
1601904900000|2020-10-05 13:35:00|27924.4|27922|27926.9|27924.5|27944.4|27942|27903.9|27901.5|3222
1601905200000|2020-10-05 13:40:00|27926.4|27924|27944.4|27942|27950.9|27948.5|27919.4|27917|1888
1601905500000|2020-10-05 13:45:00|27944.9|27942.5|27930.4|27928|27972.4|27970|27917.4|27915|2224
1601905800000|2020-10-05 13:50:00|27931.4|27929|27899.9|27897.5|27945.9|27943.5|27897.4|27895|1557
1601906100000|2020-10-05 13:55:00|27900.4|27898|27888.9|27886.5|27909.9|27907.5|27877.4|27875|1693
1601906400000|2020-10-05 14:00:00|27888.4|27886|27897.9|27895.5|27913.4|27911|27875.9|27873.5|2464
1601906700000|2020-10-05 14:05:00|27897.4|27895|27934.4|27932|27940.4|27938|27897.4|27895|1903
1601907000000|2020-10-05 14:10:00|27936|27933.6|27946.5|27944.1|27950.5|27948.1|27921.5|27919.1|1396
1601907300000|2020-10-05 14:15:00|27947.5|27945.1|27984|27981.6|27988.5|27986.1|27947|27944.6|2190
1601907600000|2020-10-05 14:20:00|27983.5|27981.1|27991|27988.6|28008.5|28006.1|27975.5|27973.1|2057
1601907900000|2020-10-05 14:25:00|27990.5|27988.1|27986|27983.6|28004|28001.6|27976.5|27974.1|1543
1601908200000|2020-10-05 14:30:00|27986.5|27984.1|28026|28023.6|28046|28043.6|27986.5|27984.1|3228
1601908500000|2020-10-05 14:35:00|28025.5|28023.1|28027|28024.6|28030.5|28028.1|28002|27999.6|2107
1601908800000|2020-10-05 14:40:00|28027.5|28025.1|28018.5|28016.1|28043.5|28041.1|28018|28015.6|1697
1601909100000|2020-10-05 14:45:00|28018|28015.6|28055|28052.6|28063.5|28061.1|28014|28011.6|1969
1601909400000|2020-10-05 14:50:00|28052.5|28050.1|28048|28045.6|28068.5|28066.1|28046.5|28044.1|1444
1601909700000|2020-10-05 14:55:00|28048.5|28046.1|28048.5|28046.1|28064.5|28062.1|28046.5|28044.1|1142
1601910000000|2020-10-05 15:00:00|28049|28046.6|28071|28068.6|28075.5|28073.1|28041.5|28039.1|1377
1601910300000|2020-10-05 15:05:00|28070.5|28068.1|28049|28046.6|28079|28076.6|28048|28045.6|1445
1601910600000|2020-10-05 15:10:00|28049.5|28047.1|28041.5|28039.1|28052.5|28050.1|28030.5|28028.1|1215
1601910900000|2020-10-05 15:15:00|28042|28039.6|28078|28075.6|28086|28083.6|28042|28039.6|1429
1601911200000|2020-10-05 15:20:00|28078.5|28076.1|28060.5|28058.1|28083|28080.6|28059.5|28057.1|995
1601911500000|2020-10-05 15:25:00|28061.5|28059.1|28052.5|28050.1|28078|28075.6|28049.5|28047.1|1537
1601911800000|2020-10-05 15:30:00|28053|28050.6|28039.5|28037.1|28057|28054.6|28039|28036.6|1324
1601912100000|2020-10-05 15:35:00|28040|28037.6|28036|28033.6|28050.5|28048.1|28030.5|28028.1|860
1601912400000|2020-10-05 15:40:00|28035.5|28033.1|28050|28047.6|28055.5|28053.1|28033|28030.6|1038
1601912700000|2020-10-05 15:45:00|28050.5|28048.1|28050|28047.6|28060|28057.6|28041|28038.6|802
1601913000000|2020-10-05 15:50:00|28049.5|28047.1|28049.5|28047.1|28064.5|28062.1|28047.5|28045.1|519
1601913300000|2020-10-05 15:55:00|28049|28046.6|28052.5|28050.1|28063.5|28061.1|28048.5|28046.1|652
1601913600000|2020-10-05 16:00:00|28053|28050.6|28042.5|28040.1|28056|28053.6|28037.5|28035.1|536
1601913900000|2020-10-05 16:05:00|28043|28040.6|28041.5|28039.1|28046.5|28044.1|28038.5|28036.1|515
1601914200000|2020-10-05 16:10:00|28042|28039.6|28045|28042.6|28057.5|28055.1|28041.5|28039.1|533
1601914500000|2020-10-05 16:15:00|28044.5|28042.1|28038.5|28036.1|28051|28048.6|28032.5|28030.1|538
1601914800000|2020-10-05 16:20:00|28039|28036.6|28036.5|28034.1|28041.5|28039.1|28031.5|28029.1|466
1601915100000|2020-10-05 16:25:00|28036|28033.6|28034|28031.6|28036.5|28034.1|28024|28021.6|500
1601915400000|2020-10-05 16:30:00|28033.5|28031.1|28041|28038.6|28044.5|28042.1|28030.5|28028.1|500
1601915700000|2020-10-05 16:35:00|28041.5|28039.1|28056|28053.6|28057|28054.6|28038.5|28036.1|573
1601916000000|2020-10-05 16:40:00|28056.5|28054.1|28052.5|28050.1|28059.5|28057.1|28044.5|28042.1|495
1601916300000|2020-10-05 16:45:00|28052|28049.6|28044.5|28042.1|28054.5|28052.1|28039.5|28037.1|408
1601916600000|2020-10-05 16:50:00|28043.5|28041.1|28042|28039.6|28048.5|28046.1|28038.5|28036.1|274
1601916900000|2020-10-05 16:55:00|28042.5|28040.1|28045.5|28043.1|28048|28045.6|28038|28035.6|369
1601917200000|2020-10-05 17:00:00|28045|28042.6|28029.5|28027.1|28051.5|28049.1|28019|28016.6|826
1601917500000|2020-10-05 17:05:00|28030|28027.6|28039|28036.6|28040|28037.6|28024|28021.6|498
1601917800000|2020-10-05 17:10:00|28039.5|28037.1|28055.5|28053.1|28059.5|28057.1|28039|28036.6|1155
1601918100000|2020-10-05 17:15:00|28054.5|28052.1|28047|28044.6|28055.5|28053.1|28045|28042.6|648
1601918400000|2020-10-05 17:20:00|28046.5|28044.1|28034|28031.6|28047|28044.6|28021|28018.6|647
1601918700000|2020-10-05 17:25:00|28033.5|28031.1|28044.5|28042.1|28045.5|28043.1|28028.5|28026.1|422
1601919000000|2020-10-05 17:30:00|28044|28041.6|28048.5|28046.1|28050.5|28048.1|28033|28030.6|813
1601919300000|2020-10-05 17:35:00|28048|28045.6|28055.5|28053.1|28057.5|28055.1|28045|28042.6|500
1601919600000|2020-10-05 17:40:00|28054.5|28052.1|28054|28051.6|28063.5|28061.1|28052.5|28050.1|415
1601919900000|2020-10-05 17:45:00|28053.5|28051.1|28035|28032.6|28054.5|28052.1|28023.5|28021.1|783
1601920200000|2020-10-05 17:50:00|28035.5|28033.1|28024.5|28022.1|28037.5|28035.1|28021.5|28019.1|776
1601920500000|2020-10-05 17:55:00|28025|28022.6|28006|28003.6|28025|28022.6|27998.5|27996.1|1132
1601920800000|2020-10-05 18:00:00|28005.5|28003.1|27994|27991.6|28012|28009.6|27984.5|27982.1|1309
1601921100000|2020-10-05 18:05:00|27993.5|27991.1|28008|28005.6|28015.5|28013.1|27991|27988.6|879
1601921400000|2020-10-05 18:10:00|28007.5|28005.1|28019|28016.6|28021.5|28019.1|28005.5|28003.1|657
1601921700000|2020-10-05 18:15:00|28019.5|28017.1|28022|28019.6|28028.5|28026.1|28010.5|28008.1|744
1601922000000|2020-10-05 18:20:00|28021.5|28019.1|28027.5|28025.1|28034|28031.6|28014.5|28012.1|526
1601922300000|2020-10-05 18:25:00|28028|28025.6|28016|28013.6|28029|28026.6|28001|27998.6|1114
1601922600000|2020-10-05 18:30:00|28016.5|28014.1|28035.5|28033.1|28045.5|28043.1|28016.5|28014.1|1008
1601922900000|2020-10-05 18:35:00|28035|28032.6|28053.5|28051.1|28066|28063.6|28033|28030.6|1843
1601923200000|2020-10-05 18:40:00|28054|28051.6|28055.5|28053.1|28063|28060.6|28048.5|28046.1|717
1601923500000|2020-10-05 18:45:00|28056.5|28054.1|28048.5|28046.1|28064|28061.6|28045|28042.6|641
1601923800000|2020-10-05 18:50:00|28048|28045.6|28049.5|28047.1|28057.5|28055.1|28042.5|28040.1|679
1601924100000|2020-10-05 18:55:00|28049|28046.6|28092.5|28090.1|28094|28091.6|28045.5|28043.1|2147
1601924400000|2020-10-05 19:00:00|28091.5|28089.1|28092.5|28090.1|28098.5|28096.1|28074.5|28072.1|1420
1601924700000|2020-10-05 19:05:00|28093|28090.6|28115|28112.6|28115.5|28113.1|28088|28085.6|1166
1601925000000|2020-10-05 19:10:00|28115.5|28113.1|28129|28126.6|28139.5|28137.1|28111|28108.6|2120
1601925300000|2020-10-05 19:15:00|28129.5|28127.1|28139|28136.6|28155|28152.6|28129.5|28127.1|1588
1601925600000|2020-10-05 19:20:00|28138.5|28136.1|28134.5|28132.1|28143|28140.6|28130|28127.6|877
1601925900000|2020-10-05 19:25:00|28135|28132.6|28158|28155.6|28164|28161.6|28133|28130.6|1437
1601926200000|2020-10-05 19:30:00|28157.5|28155.1|28142.5|28140.1|28163|28160.6|28142|28139.6|1411
1601926500000|2020-10-05 19:35:00|28141.5|28139.1|28134.5|28132.1|28153.5|28151.1|28126.5|28124.1|1773
1601926800000|2020-10-05 19:40:00|28135|28132.6|28131.5|28129.1|28155.5|28153.1|28129|28126.6|1708
1601927100000|2020-10-05 19:45:00|28129|28126.6|28136.5|28134.1|28141|28138.6|28123|28120.6|1316
1601927400000|2020-10-05 19:50:00|28138.5|28136.1|28142.5|28140.1|28147.5|28145.1|28119|28116.6|2040
1601927700000|2020-10-05 19:55:00|28142|28139.6|28142|28139.6|28157.5|28155.1|28120|28117.6|6015
1601928000000|2020-10-05 20:00:00|28143.2|28138.4|28129.2|28124.4|28147.7|28142.9|28119.7|28114.9|2244
1601928300000|2020-10-05 20:05:00|28131.2|28126.4|28130.2|28125.4|28143.2|28138.4|28122.7|28117.9|730
1601928600000|2020-10-05 20:10:00|28129.7|28124.9|28127.6|28117.8|28132.7|28127.9|28114.2|28109.4|854
1601928900000|2020-10-05 20:15:00|28127.7|28117.9|28125.7|28115.9|28130.1|28120.3|28125.2|28115.4|1
1601929200000|2020-10-05 20:20:00|28125.8|28116|28126.6|28116.8|28126.6|28116.8|28125.2|28115.4|0
1601929500000|2020-10-05 20:25:00|28126.7|28116.9|28127.2|28117.4|28127.9|28118.1|28125|28115.2|0
1601929800000|2020-10-05 20:30:00|28120.7|28115.9|28134.7|28129.9|28141.7|28136.9|28114.7|28109.9|414
1601930100000|2020-10-05 20:35:00|28133.7|28128.9|28130.7|28125.9|28138.7|28133.9|28128.7|28123.9|133
1601930400000|2020-10-05 20:40:00|28132.7|28127.9|28138.7|28133.9|28138.7|28133.9|28132.7|28127.9|107
1601930700000|2020-10-05 20:45:00|28137.7|28132.9|28135.7|28130.9|28142.7|28137.9|28133.7|28128.9|124
1601931000000|2020-10-05 20:50:00|28137.7|28132.9|28126.7|28121.9|28137.7|28132.9|28126.7|28121.9|126
1601931300000|2020-10-05 20:55:00|28125.7|28120.9|28131.4|28121.6|28135.3|28125.5|28124.7|28119.9|136
1601931600000|2020-10-05 21:00:00|28131.2|28121.4|28136.1|28126.3|28136.1|28126.3|28131.2|28121.4|0
1601931900000|2020-10-05 21:05:00|28135.6|28125.8|28132.3|28122.5|28135.6|28125.8|28132.3|28122.5|0
1601932200000|2020-10-05 21:10:00|28132|28122.2|28131.9|28122.1|28132.8|28123|28129|28119.2|0
1601932500000|2020-10-05 21:15:00|28130.8|28121|28136.1|28126.3|28136.1|28126.3|28130.8|28121|0
1601932800000|2020-10-05 21:20:00|28135.8|28126|28137.3|28127.5|28138.4|28128.6|28133.8|28124|0
1601933100000|2020-10-05 21:25:00|28136.4|28126.6|28137.4|28127.6|28137.6|28127.8|28135.2|28125.4|0
1601933400000|2020-10-05 21:30:00|28137.5|28127.7|28143.1|28133.3|28143.4|28133.6|28137.4|28127.6|0
1601933700000|2020-10-05 21:35:00|28143.2|28133.4|28142.6|28132.8|28143.8|28134|28142.6|28132.8|0
1601934000000|2020-10-05 21:40:00|28143.1|28133.3|28141.4|28131.6|28143.1|28133.3|28135.5|28125.7|0
1601934300000|2020-10-05 21:45:00|28141.3|28131.5|28136.9|28127.1|28143.7|28133.9|28136.1|28126.3|0
1601934600000|2020-10-05 21:50:00|28136.8|28127|28137.6|28127.8|28139.7|28129.9|28136.7|28126.9|0
1601934900000|2020-10-05 21:55:00|28136.5|28126.7|28135.7|28125.9|28137.9|28128.1|28134.4|28124.6|0
1601935200000|2020-10-05 22:00:00|28133.7|28128.9|28145.7|28140.9|28147.2|28142.4|28128.7|28123.9|266
1601935500000|2020-10-05 22:05:00|28146.2|28141.4|28138.7|28133.9|28146.2|28141.4|28136.2|28131.4|89
1601935800000|2020-10-05 22:10:00|28139.2|28134.4|28142.7|28137.9|28143.7|28138.9|28138.2|28133.4|47
1601936100000|2020-10-05 22:15:00|28143.2|28138.4|28154.2|28149.4|28154.7|28149.9|28142.2|28137.4|83
1601936400000|2020-10-05 22:20:00|28153.7|28148.9|28153.7|28148.9|28155.2|28150.4|28150.7|28145.9|40
1601936700000|2020-10-05 22:25:00|28154.2|28149.4|28147.2|28142.4|28155.2|28150.4|28145.2|28140.4|66
1601937000000|2020-10-05 22:30:00|28149.2|28144.4|28155.7|28150.9|28156.7|28151.9|28148.7|28143.9|121
1601937300000|2020-10-05 22:35:00|28156.2|28151.4|28157.2|28152.4|28159.2|28154.4|28154.2|28149.4|45
1601937600000|2020-10-05 22:40:00|28157.7|28152.9|28157.2|28152.4|28159.2|28154.4|28152.2|28147.4|176
1601937900000|2020-10-05 22:45:00|28156.7|28151.9|28153.7|28148.9|28157.7|28152.9|28153.7|28148.9|37
1601938200000|2020-10-05 22:50:00|28154.2|28149.4|28154.7|28149.9|28155.2|28150.4|28152.2|28147.4|47
1601938500000|2020-10-05 22:55:00|28156.7|28151.9|28152.2|28147.4|28156.7|28151.9|28151.2|28146.4|58
1601938800000|2020-10-05 23:00:00|28153.7|28148.9|28121.7|28116.9|28154.7|28149.9|28111.2|28106.4|448
1601939100000|2020-10-05 23:05:00|28122.2|28117.4|28099.7|28094.9|28128.7|28123.9|28091.7|28086.9|1448
1601939400000|2020-10-05 23:10:00|28100.7|28095.9|28113.7|28108.9|28129.2|28124.4|28099.2|28094.4|1086
1601939700000|2020-10-05 23:15:00|28113.2|28108.4|28137.2|28132.4|28143.7|28138.9|28109.2|28104.4|716
1601940000000|2020-10-05 23:20:00|28137.7|28132.9|28142.2|28137.4|28147.7|28142.9|28132.7|28127.9|297
1601940300000|2020-10-05 23:25:00|28140.7|28135.9|28143.7|28138.9|28152.7|28147.9|28139.2|28134.4|265
1601940600000|2020-10-05 23:30:00|28144.2|28139.4|28135.2|28130.4|28146.2|28141.4|28134.2|28129.4|198
1601940900000|2020-10-05 23:35:00|28135.7|28130.9|28139.7|28134.9|28141.2|28136.4|28131.7|28126.9|159
1601941200000|2020-10-05 23:40:00|28139.2|28134.4|28110.7|28105.9|28148.2|28143.4|28109.7|28104.9|586
1601941500000|2020-10-05 23:45:00|28111.2|28106.4|28121.7|28116.9|28132.2|28127.4|28100.2|28095.4|489
1601941800000|2020-10-05 23:50:00|28122.2|28117.4|28116.7|28111.9|28133.7|28128.9|28106.7|28101.9|408
1601942100000|2020-10-05 23:55:00|28117.2|28112.4|28120.2|28115.4|28120.2|28115.4|28105.7|28100.9|233
1601942400000|2020-10-06 00:00:00|28119.7|28114.9|28136.7|28131.9|28140.7|28135.9|28110.2|28105.4|542
1601942700000|2020-10-06 00:05:00|28136.2|28131.4|28152.7|28147.9|28152.7|28147.9|28129.7|28124.9|400
1601943000000|2020-10-06 00:10:00|28152.2|28147.4|28144.2|28139.4|28152.2|28147.4|28139.7|28134.9|238
1601943300000|2020-10-06 00:15:00|28144.7|28139.9|28139.7|28134.9|28149.2|28144.4|28139.2|28134.4|165
1601943600000|2020-10-06 00:20:00|28140.2|28135.4|28136.7|28131.9|28141.7|28136.9|28133.7|28128.9|159
1601943900000|2020-10-06 00:25:00|28137.2|28132.4|28127.2|28122.4|28137.7|28132.9|28124.2|28119.4|224
1601944200000|2020-10-06 00:30:00|28126.7|28121.9|28118.7|28113.9|28130.7|28125.9|28116.2|28111.4|295
1601944500000|2020-10-06 00:35:00|28119.2|28114.4|28092.7|28087.9|28122.2|28117.4|28080.7|28075.9|732
1601944800000|2020-10-06 00:40:00|28093.2|28088.4|28106.7|28101.9|28108.2|28103.4|28085.7|28080.9|573
1601945100000|2020-10-06 00:45:00|28107.2|28102.4|28109.7|28104.9|28111.2|28106.4|28099.7|28094.9|350
1601945400000|2020-10-06 00:50:00|28110.2|28105.4|28106.7|28101.9|28112.7|28107.9|28102.2|28097.4|261
1601945700000|2020-10-06 00:55:00|28107.2|28102.4|28129.2|28124.4|28132.2|28127.4|28107.2|28102.4|323
1601946000000|2020-10-06 01:00:00|28129.7|28124.9|28122.2|28117.4|28130.2|28125.4|28122.2|28117.4|354
1601946300000|2020-10-06 01:05:00|28122.7|28117.9|28140.7|28135.9|28146.7|28141.9|28122.7|28117.9|359
1601946600000|2020-10-06 01:10:00|28140.2|28135.4|28143.7|28138.9|28154.2|28149.4|28139.2|28134.4|281
1601946900000|2020-10-06 01:15:00|28143.2|28138.4|28140.7|28135.9|28150.2|28145.4|28133.2|28128.4|527
1601947200000|2020-10-06 01:20:00|28141.2|28136.4|28137.7|28132.9|28141.7|28136.9|28131.7|28126.9|269
1601947500000|2020-10-06 01:25:00|28137.2|28132.4|28138.2|28133.4|28154.7|28149.9|28135.7|28130.9|543
1601947800000|2020-10-06 01:30:00|28138.7|28133.9|28140.7|28135.9|28147.7|28142.9|28130.7|28125.9|486
1601948100000|2020-10-06 01:35:00|28140.2|28135.4|28148.7|28143.9|28149.7|28144.9|28132.7|28127.9|240
1601948400000|2020-10-06 01:40:00|28149.2|28144.4|28150.7|28145.9|28155.7|28150.9|28147.2|28142.4|210
1601948700000|2020-10-06 01:45:00|28148.7|28143.9|28178.7|28173.9|28185.2|28180.4|28148.7|28143.9|863
1601949000000|2020-10-06 01:50:00|28178.2|28173.4|28183.2|28178.4|28189.7|28184.9|28174.2|28169.4|542
1601949300000|2020-10-06 01:55:00|28183.7|28178.9|28173.2|28168.4|28184.7|28179.9|28172.7|28167.9|292
1601949600000|2020-10-06 02:00:00|28173.7|28168.9|28180.7|28175.9|28182.7|28177.9|28173.7|28168.9|238
1601949900000|2020-10-06 02:05:00|28180.2|28175.4|28177.7|28172.9|28181.7|28176.9|28173.2|28168.4|203
1601950200000|2020-10-06 02:10:00|28178.2|28173.4|28181.7|28176.9|28184.2|28179.4|28178.2|28173.4|140
1601950500000|2020-10-06 02:15:00|28181.2|28176.4|28176.7|28171.9|28189.7|28184.9|28176.2|28171.4|226
1601950800000|2020-10-06 02:20:00|28177.2|28172.4|28183.2|28178.4|28190.7|28185.9|28176.7|28171.9|154
1601951100000|2020-10-06 02:25:00|28183.7|28178.9|28182.7|28177.9|28183.7|28178.9|28177.2|28172.4|100
1601951400000|2020-10-06 02:30:00|28183.2|28178.4|28173.7|28168.9|28183.2|28178.4|28170.2|28165.4|188
1601951700000|2020-10-06 02:35:00|28174.2|28169.4|28170.7|28165.9|28174.7|28169.9|28170.2|28165.4|153
1601952000000|2020-10-06 02:40:00|28171.2|28166.4|28169.2|28164.4|28171.7|28166.9|28165.2|28160.4|103
1601952300000|2020-10-06 02:45:00|28168.7|28163.9|28175.7|28170.9|28175.7|28170.9|28166.2|28161.4|111
1601952600000|2020-10-06 02:50:00|28174.7|28169.9|28167.2|28162.4|28175.7|28170.9|28167.2|28162.4|76
1601952900000|2020-10-06 02:55:00|28166.7|28161.9|28174.7|28169.9|28175.2|28170.4|28163.2|28158.4|93
1601953200000|2020-10-06 03:00:00|28175.2|28170.4|28167.7|28162.9|28175.2|28170.4|28162.2|28157.4|229
1601953500000|2020-10-06 03:05:00|28166.7|28161.9|28168.7|28163.9|28171.2|28166.4|28163.7|28158.9|409
1601953800000|2020-10-06 03:10:00|28169.7|28164.9|28170.7|28165.9|28175.2|28170.4|28168.2|28163.4|242
1601954100000|2020-10-06 03:15:00|28171.2|28166.4|28189.7|28184.9|28193.2|28188.4|28169.7|28164.9|221
1601954400000|2020-10-06 03:20:00|28190.7|28185.9|28187.2|28182.4|28196.7|28191.9|28186.7|28181.9|171
1601954700000|2020-10-06 03:25:00|28187.7|28182.9|28187.2|28182.4|28189.7|28184.9|28185.2|28180.4|65
1601955000000|2020-10-06 03:30:00|28187.7|28182.9|28201.2|28196.4|28213.2|28208.4|28187.2|28182.4|445
1601955300000|2020-10-06 03:35:00|28200.7|28195.9|28184.7|28179.9|28202.2|28197.4|28180.7|28175.9|227
1601955600000|2020-10-06 03:40:00|28184.2|28179.4|28187.7|28182.9|28189.2|28184.4|28181.7|28176.9|88
1601955900000|2020-10-06 03:45:00|28188.2|28183.4|28182.7|28177.9|28191.7|28186.9|28175.2|28170.4|135
1601956200000|2020-10-06 03:50:00|28183.2|28178.4|28178.7|28173.9|28186.2|28181.4|28173.7|28168.9|74
1601956500000|2020-10-06 03:55:00|28179.2|28174.4|28177.7|28172.9|28183.2|28178.4|28174.7|28169.9|137
1601956800000|2020-10-06 04:00:00|28178.2|28173.4|28178.7|28173.9|28180.7|28175.9|28176.2|28171.4|78
1601957100000|2020-10-06 04:05:00|28179.2|28174.4|28184.2|28179.4|28184.2|28179.4|28178.2|28173.4|110
1601957400000|2020-10-06 04:10:00|28183.7|28178.9|28186.7|28181.9|28188.2|28183.4|28182.2|28177.4|101
1601957700000|2020-10-06 04:15:00|28187.2|28182.4|28187.2|28182.4|28190.2|28185.4|28185.7|28180.9|74
1601958000000|2020-10-06 04:20:00|28186.7|28181.9|28180.7|28175.9|28187.2|28182.4|28176.2|28171.4|191
1601958300000|2020-10-06 04:25:00|28181.2|28176.4|28194.2|28189.4|28194.2|28189.4|28179.7|28174.9|126
1601958600000|2020-10-06 04:30:00|28193.7|28188.9|28196.2|28191.4|28206.2|28201.4|28192.7|28187.9|210
1601958900000|2020-10-06 04:35:00|28195.7|28190.9|28194.7|28189.9|28197.2|28192.4|28192.2|28187.4|55
1601959200000|2020-10-06 04:40:00|28195.2|28190.4|28190.7|28185.9|28198.2|28193.4|28190.2|28185.4|38
1601959500000|2020-10-06 04:45:00|28191.2|28186.4|28182.2|28177.4|28191.2|28186.4|28180.7|28175.9|96
1601959800000|2020-10-06 04:50:00|28181.7|28176.9|28180.2|28175.4|28182.7|28177.9|28176.2|28171.4|133
1601960100000|2020-10-06 04:55:00|28179.7|28174.9|28180.7|28175.9|28185.7|28180.9|28179.7|28174.9|134
1601960400000|2020-10-06 05:00:00|28180.2|28175.4|28182.7|28177.9|28184.2|28179.4|28172.7|28167.9|176
1601960700000|2020-10-06 05:05:00|28183.2|28178.4|28163.7|28158.9|28185.2|28180.4|28157.7|28152.9|363
1601961000000|2020-10-06 05:10:00|28164.2|28159.4|28162.2|28157.4|28168.2|28163.4|28159.7|28154.9|150
1601961300000|2020-10-06 05:15:00|28161.7|28156.9|28166.2|28161.4|28168.2|28163.4|28160.2|28155.4|154
1601961600000|2020-10-06 05:20:00|28165.7|28160.9|28159.7|28154.9|28169.2|28164.4|28154.7|28149.9|202
1601961900000|2020-10-06 05:25:00|28160.2|28155.4|28156.7|28151.9|28164.2|28159.4|28148.7|28143.9|343
1601962200000|2020-10-06 05:30:00|28156.2|28151.4|28159.7|28154.9|28165.7|28160.9|28155.2|28150.4|175
1601962500000|2020-10-06 05:35:00|28159.2|28154.4|28156.7|28151.9|28167.7|28162.9|28156.7|28151.9|195
1601962800000|2020-10-06 05:40:00|28156.2|28151.4|28161.7|28156.9|28163.7|28158.9|28154.2|28149.4|131
1601963100000|2020-10-06 05:45:00|28162.2|28157.4|28168.7|28163.9|28169.7|28164.9|28161.7|28156.9|75
1601963400000|2020-10-06 05:50:00|28169.2|28164.4|28169.2|28164.4|28173.2|28168.4|28162.7|28157.9|99
1601963700000|2020-10-06 05:55:00|28168.7|28163.9|28173.7|28168.9|28175.2|28170.4|28168.2|28163.4|263
1601964000000|2020-10-06 06:00:00|28173.1|28169.5|28168.1|28164.5|28175.1|28171.5|28160.1|28156.5|300
1601964300000|2020-10-06 06:05:00|28168.6|28165|28155.1|28151.5|28173.1|28169.5|28153.6|28150|289
1601964600000|2020-10-06 06:10:00|28154.6|28151|28140.6|28137|28155.1|28151.5|28137.1|28133.5|477
1601964900000|2020-10-06 06:15:00|28140.1|28136.5|28149.1|28145.5|28150.6|28147|28139.6|28136|229
1601965200000|2020-10-06 06:20:00|28148.6|28145|28155.1|28151.5|28157.1|28153.5|28143.1|28139.5|268
1601965500000|2020-10-06 06:25:00|28154.6|28151|28153.6|28150|28158.6|28155|28149.1|28145.5|210
1601965800000|2020-10-06 06:30:00|28151.6|28148|28150.1|28146.5|28156.6|28153|28149.6|28146|94
1601966100000|2020-10-06 06:35:00|28149.6|28146|28135.1|28131.5|28150.6|28147|28132.6|28129|192
1601966400000|2020-10-06 06:40:00|28134.6|28131|28139.1|28135.5|28143.1|28139.5|28134.6|28131|265
1601966700000|2020-10-06 06:45:00|28138.6|28135|28149.1|28145.5|28155.6|28152|28138.6|28135|196
1601967000000|2020-10-06 06:50:00|28148.6|28145|28155.1|28151.5|28156.1|28152.5|28146.6|28143|133
1601967300000|2020-10-06 06:55:00|28155.6|28152|28163.6|28160|28168.6|28165|28154.1|28150.5|192
1601967600000|2020-10-06 07:00:00|28162.1|28158.5|28148.1|28144.5|28163.6|28160|28140.1|28136.5|836
1601967900000|2020-10-06 07:05:00|28147.6|28144|28174.1|28170.5|28192.1|28188.5|28141.6|28138|1232
1601968200000|2020-10-06 07:10:00|28173.6|28170|28126.1|28122.5|28174.1|28170.5|28106.1|28102.5|1686
1601968500000|2020-10-06 07:15:00|28125.6|28122|28095.1|28091.5|28125.6|28122|28082.6|28079|1066
1601968800000|2020-10-06 07:20:00|28094.6|28091|28115.1|28111.5|28118.6|28115|28085.6|28082|590
1601969100000|2020-10-06 07:25:00|28115.6|28112|28104.6|28101|28116.6|28113|28104.1|28100.5|276
1601969400000|2020-10-06 07:30:00|28104.1|28100.5|28116.1|28112.5|28117.1|28113.5|28087.1|28083.5|600
1601969700000|2020-10-06 07:35:00|28115.6|28112|28112.1|28108.5|28117.1|28113.5|28099.6|28096|348
1601970000000|2020-10-06 07:40:00|28112.6|28109|28105.1|28101.5|28128.1|28124.5|28100.6|28097|625
1601970300000|2020-10-06 07:45:00|28105.6|28102|28104.6|28101|28109.6|28106|28097.1|28093.5|306
1601970600000|2020-10-06 07:50:00|28105.1|28101.5|28095.1|28091.5|28107.6|28104|28086.6|28083|396
1601970900000|2020-10-06 07:55:00|28094.6|28091|28100.6|28097|28111.1|28107.5|28094.1|28090.5|292
1601971200000|2020-10-06 08:00:00|28100.1|28096.5|28052.6|28049|28107.6|28104|28049.1|28045.5|1189
1601971500000|2020-10-06 08:05:00|28053.1|28049.5|28051.6|28048|28062.1|28058.5|28043.1|28039.5|825
1601971800000|2020-10-06 08:10:00|28052.6|28049|28068.1|28064.5|28069.6|28066|28047.1|28043.5|545
1601972100000|2020-10-06 08:15:00|28067.6|28064|28086.1|28082.5|28091.6|28088|28067.6|28064|675
1601972400000|2020-10-06 08:20:00|28085.1|28081.5|28084.1|28080.5|28087.1|28083.5|28069.6|28066|652
1601972700000|2020-10-06 08:25:00|28083.6|28080|28084.1|28080.5|28086.6|28083|28072.1|28068.5|233
1601973000000|2020-10-06 08:30:00|28083.1|28079.5|28090.1|28086.5|28096.6|28093|28079.6|28076|366
1601973300000|2020-10-06 08:35:00|28089.6|28086|28081.6|28078|28091.1|28087.5|28080.1|28076.5|174
1601973600000|2020-10-06 08:40:00|28081.1|28077.5|28065.1|28061.5|28081.6|28078|28048.1|28044.5|447
1601973900000|2020-10-06 08:45:00|28064.6|28061|28076.1|28072.5|28080.1|28076.5|28060.1|28056.5|270
1601974200000|2020-10-06 08:50:00|28077.1|28073.5|28090.1|28086.5|28092.6|28089|28076.6|28073|225
1601974500000|2020-10-06 08:55:00|28089.6|28086|28089.1|28085.5|28093.1|28089.5|28076.1|28072.5|289
1601974800000|2020-10-06 09:00:00|28088.6|28085|28094.1|28090.5|28095.1|28091.5|28075.1|28071.5|491
1601975100000|2020-10-06 09:05:00|28093.6|28090|28097.1|28093.5|28098.1|28094.5|28082.6|28079|506
1601975400000|2020-10-06 09:10:00|28097.6|28094|28110.6|28107|28110.6|28107|28092.1|28088.5|316
1601975700000|2020-10-06 09:15:00|28110.1|28106.5|28095.1|28091.5|28115.6|28112|28090.6|28087|768
1601976000000|2020-10-06 09:20:00|28095.6|28092|28094.1|28090.5|28098.6|28095|28080.1|28076.5|223
1601976300000|2020-10-06 09:25:00|28093.6|28090|28101.1|28097.5|28101.6|28098|28087.1|28083.5|304
1601976600000|2020-10-06 09:30:00|28100.6|28097|28097.1|28093.5|28102.6|28099|28094.1|28090.5|216
1601976900000|2020-10-06 09:35:00|28098.1|28094.5|28098.6|28095|28110.1|28106.5|28097.1|28093.5|300
1601977200000|2020-10-06 09:40:00|28099.1|28095.5|28100.1|28096.5|28106.6|28103|28097.1|28093.5|132
1601977500000|2020-10-06 09:45:00|28099.6|28096|28102.1|28098.5|28108.1|28104.5|28095.1|28091.5|212
1601977800000|2020-10-06 09:50:00|28102.6|28099|28100.6|28097|28110.1|28106.5|28099.6|28096|187
1601978100000|2020-10-06 09:55:00|28101.1|28097.5|28090.6|28087|28102.1|28098.5|28090.1|28086.5|166
1601978400000|2020-10-06 10:00:00|28091.1|28087.5|28066.1|28062.5|28091.1|28087.5|28060.1|28056.5|526
1601978700000|2020-10-06 10:05:00|28066.6|28063|28086.1|28082.5|28086.1|28082.5|28066.6|28063|272
1601979000000|2020-10-06 10:10:00|28086.6|28083|28107.6|28104|28109.6|28106|28083.1|28079.5|293
1601979300000|2020-10-06 10:15:00|28108.1|28104.5|28119.1|28115.5|28129.6|28126|28106.1|28102.5|412
1601979600000|2020-10-06 10:20:00|28119.6|28116|28127.1|28123.5|28132.1|28128.5|28118.1|28114.5|258
1601979900000|2020-10-06 10:25:00|28127.6|28124|28127.1|28123.5|28153.1|28149.5|28125.1|28121.5|781
1601980200000|2020-10-06 10:30:00|28126.6|28123|28108.1|28104.5|28132.6|28129|28103.6|28100|538
1601980500000|2020-10-06 10:35:00|28108.6|28105|28121.6|28118|28132.1|28128.5|28108.6|28105|347
1601980800000|2020-10-06 10:40:00|28121.1|28117.5|28125.1|28121.5|28127.1|28123.5|28117.1|28113.5|391
1601981100000|2020-10-06 10:45:00|28124.6|28121|28133.1|28129.5|28141.6|28138|28117.6|28114|358
1601981400000|2020-10-06 10:50:00|28132.6|28129|28119.1|28115.5|28138.1|28134.5|28113.1|28109.5|290
1601981700000|2020-10-06 10:55:00|28119.6|28116|28122.1|28118.5|28125.1|28121.5|28096.1|28092.5|715
1601982000000|2020-10-06 11:00:00|28124.1|28120.5|28126.6|28123|28130.1|28126.5|28111.6|28108|464
1601982300000|2020-10-06 11:05:00|28127.1|28123.5|28115.1|28111.5|28130.1|28126.5|28112.6|28109|244
1601982600000|2020-10-06 11:10:00|28114.6|28111|28115.1|28111.5|28123.6|28120|28110.6|28107|168
1601982900000|2020-10-06 11:15:00|28114.6|28111|28137.1|28133.5|28137.6|28134|28114.6|28111|215
1601983200000|2020-10-06 11:20:00|28136.6|28133|28134.6|28131|28140.6|28137|28131.6|28128|452
1601983500000|2020-10-06 11:25:00|28134.1|28130.5|28176.1|28172.5|28183.1|28179.5|28133.6|28130|729
1601983800000|2020-10-06 11:30:00|28176.6|28173|28187.1|28183.5|28198.6|28195|28174.1|28170.5|1025
1601984100000|2020-10-06 11:35:00|28187.6|28184|28210.1|28206.5|28217.1|28213.5|28187.6|28184|951
1601984400000|2020-10-06 11:40:00|28212.6|28209|28211.1|28207.5|28214.1|28210.5|28204.1|28200.5|503
1601984700000|2020-10-06 11:45:00|28211.6|28208|28211.6|28208|28220.6|28217|28204.1|28200.5|563
1601985000000|2020-10-06 11:50:00|28210.1|28206.5|28209.6|28206|28212.6|28209|28201.6|28198|500
1601985300000|2020-10-06 11:55:00|28209.1|28205.5|28214.6|28211|28219.6|28216|28206.6|28203|424
1601985600000|2020-10-06 12:00:00|28215.1|28211.5|28196.1|28192.5|28215.6|28212|28192.6|28189|651
1601985900000|2020-10-06 12:05:00|28196.6|28193|28205.1|28201.5|28205.6|28202|28191.1|28187.5|313
1601986200000|2020-10-06 12:10:00|28204.6|28201|28229.6|28226|28240.6|28237|28202.6|28199|944
1601986500000|2020-10-06 12:15:00|28229.1|28225.5|28232.6|28229|28236.6|28233|28224.6|28221|500
1601986800000|2020-10-06 12:20:00|28232.1|28228.5|28254.6|28251|28262.6|28259|28230.6|28227|880
1601987100000|2020-10-06 12:25:00|28254.1|28250.5|28245.1|28241.5|28254.1|28250.5|28235.6|28232|798
1601987400000|2020-10-06 12:30:00|28245.6|28242|28266.1|28262.5|28286.1|28282.5|28236.6|28233|1384
1601987700000|2020-10-06 12:35:00|28265.6|28262|28259.6|28256|28268.6|28265|28257.6|28254|557
1601988000000|2020-10-06 12:40:00|28260.1|28256.5|28258.6|28255|28268.6|28265|28257.6|28254|485
1601988300000|2020-10-06 12:45:00|28259.1|28255.5|28261.1|28257.5|28269.6|28266|28254.6|28251|482
1601988600000|2020-10-06 12:50:00|28259.6|28256|28256.1|28252.5|28268.1|28264.5|28254.1|28250.5|388
1601988900000|2020-10-06 12:55:00|28255.6|28252|28265.6|28262|28268.6|28265|28252.6|28249|458
1601989200000|2020-10-06 13:00:00|28265.1|28261.5|28264.1|28260.5|28269.6|28266|28251.1|28247.5|614
1601989500000|2020-10-06 13:05:00|28263.6|28260|28271.6|28268|28278.1|28274.5|28259.6|28256|360
1601989800000|2020-10-06 13:10:00|28271.1|28267.5|28257.1|28253.5|28275.6|28272|28252.1|28248.5|538
1601990100000|2020-10-06 13:15:00|28256.6|28253|28265.1|28261.5|28269.1|28265.5|28256.1|28252.5|347
1601990400000|2020-10-06 13:20:00|28265.6|28262|28257.1|28253.5|28268.1|28264.5|28256.1|28252.5|515
1601990700000|2020-10-06 13:25:00|28256.6|28253|28263.1|28259.5|28267.1|28263.5|28247.6|28244|755
1601991000000|2020-10-06 13:30:00|28262.5|28260.1|28179|28176.6|28262.5|28260.1|28160|28157.6|8066
1601991300000|2020-10-06 13:35:00|28178.5|28176.1|28178|28175.6|28215|28212.6|28175|28172.6|3676
1601991600000|2020-10-06 13:40:00|28176.5|28174.1|28203|28200.6|28208.5|28206.1|28154|28151.6|3518
1601991900000|2020-10-06 13:45:00|28203.5|28201.1|28205|28202.6|28221|28218.6|28199|28196.6|2554
1601992200000|2020-10-06 13:50:00|28205.5|28203.1|28176|28173.6|28216|28213.6|28169|28166.6|2292
1601992500000|2020-10-06 13:55:00|28175.5|28173.1|28198.5|28196.1|28206|28203.6|28173|28170.6|1532
1601992800000|2020-10-06 14:00:00|28197.5|28195.1|28221.5|28219.1|28231.5|28229.1|28195|28192.6|2111
1601993100000|2020-10-06 14:05:00|28221|28218.6|28234.5|28232.1|28237.5|28235.1|28212|28209.6|1584
1601993400000|2020-10-06 14:10:00|28234|28231.6|28243|28240.6|28247.5|28245.1|28227.5|28225.1|1985
1601993700000|2020-10-06 14:15:00|28243.5|28241.1|28267|28264.6|28287.5|28285.1|28237.5|28235.1|2508
1601994000000|2020-10-06 14:20:00|28266.5|28264.1|28258.5|28256.1|28275|28272.6|28256|28253.6|1165
1601994300000|2020-10-06 14:25:00|28259|28256.6|28276.5|28274.1|28276.5|28274.1|28251.5|28249.1|1435
1601994600000|2020-10-06 14:30:00|28277|28274.6|28255.5|28253.1|28283.5|28281.1|28250.5|28248.1|1840
1601994900000|2020-10-06 14:35:00|28255|28252.6|28245|28242.6|28266.5|28264.1|28232.5|28230.1|1253
1601995200000|2020-10-06 14:40:00|28245.5|28243.1|28197|28194.6|28282.5|28280.1|28158.5|28156.1|4136
1601995500000|2020-10-06 14:45:00|28198|28195.6|28232.5|28230.1|28252|28249.6|28191|28188.6|3206
1601995800000|2020-10-06 14:50:00|28233|28230.6|28241.5|28239.1|28270|28267.6|28229|28226.6|2034
1601996100000|2020-10-06 14:55:00|28242|28239.6|28242|28239.6|28261.5|28259.1|28228|28225.6|1731
1601996400000|2020-10-06 15:00:00|28243|28240.6|28251|28248.6|28259.5|28257.1|28242.5|28240.1|1374
1601996700000|2020-10-06 15:05:00|28251.5|28249.1|28235|28232.6|28260.5|28258.1|28224.5|28222.1|2051
1601997000000|2020-10-06 15:10:00|28235.5|28233.1|28208.5|28206.1|28238.5|28236.1|28195.5|28193.1|1847
1601997300000|2020-10-06 15:15:00|28209|28206.6|28194|28191.6|28209.5|28207.1|28190|28187.6|2123
1601997600000|2020-10-06 15:20:00|28194.5|28192.1|28173.5|28171.1|28213|28210.6|28171.5|28169.1|2482
1601997900000|2020-10-06 15:25:00|28174.5|28172.1|28192|28189.6|28194|28191.6|28150.5|28148.1|2701
1601998200000|2020-10-06 15:30:00|28191.5|28189.1|28199|28196.6|28202.5|28200.1|28172.5|28170.1|1957
1601998500000|2020-10-06 15:35:00|28198.5|28196.1|28228|28225.6|28236.5|28234.1|28196.5|28194.1|1742
1601998800000|2020-10-06 15:40:00|28227.5|28225.1|28227|28224.6|28233.5|28231.1|28218|28215.6|905
1601999100000|2020-10-06 15:45:00|28226.5|28224.1|28183.5|28181.1|28232.5|28230.1|28183|28180.6|1680
1601999400000|2020-10-06 15:50:00|28183|28180.6|28149.5|28147.1|28183.5|28181.1|28135.5|28133.1|2391
1601999700000|2020-10-06 15:55:00|28150|28147.6|28158.5|28156.1|28164|28161.6|28141.5|28139.1|1401
1602000000000|2020-10-06 16:00:00|28158|28155.6|28152.5|28150.1|28184|28181.6|28147.5|28145.1|2346
1602000300000|2020-10-06 16:05:00|28152|28149.6|28167|28164.6|28171.5|28169.1|28141|28138.6|1169
1602000600000|2020-10-06 16:10:00|28167.5|28165.1|28183.5|28181.1|28186|28183.6|28164.5|28162.1|765
1602000900000|2020-10-06 16:15:00|28184|28181.6|28171|28168.6|28188.5|28186.1|28165.5|28163.1|765
1602001200000|2020-10-06 16:20:00|28171.5|28169.1|28185.5|28183.1|28192.5|28190.1|28162|28159.6|947
1602001500000|2020-10-06 16:25:00|28186|28183.6|28170.5|28168.1|28187|28184.6|28167.5|28165.1|581
1602001800000|2020-10-06 16:30:00|28171|28168.6|28164.5|28162.1|28174.5|28172.1|28159.5|28157.1|710
1602002100000|2020-10-06 16:35:00|28165.5|28163.1|28179|28176.6|28181.5|28179.1|28160.5|28158.1|691
1602002400000|2020-10-06 16:40:00|28178.8|28176.4|28192.3|28189.9|28195.8|28193.4|28176.3|28173.9|723
1602002700000|2020-10-06 16:45:00|28192.8|28190.4|28231.8|28229.4|28232.3|28229.9|28192.8|28190.4|1939
1602003000000|2020-10-06 16:50:00|28232.3|28229.9|28244.3|28241.9|28252.8|28250.4|28229.3|28226.9|2415
1602003300000|2020-10-06 16:55:00|28244.8|28242.4|28252.8|28250.4|28253.3|28250.9|28239.3|28236.9|751
1602003600000|2020-10-06 17:00:00|28253.8|28251.4|28242.3|28239.9|28256.3|28253.9|28238.8|28236.4|1286
1602003900000|2020-10-06 17:05:00|28241.8|28239.4|28282.3|28279.9|28286.3|28283.9|28240.8|28238.4|1417
1602004200000|2020-10-06 17:10:00|28281.8|28279.4|28275.3|28272.9|28284.3|28281.9|28264.3|28261.9|908
1602004500000|2020-10-06 17:15:00|28274.8|28272.4|28279.3|28276.9|28279.8|28277.4|28264.3|28261.9|589
1602004800000|2020-10-06 17:20:00|28279.8|28277.4|28258.3|28255.9|28295.8|28293.4|28258.3|28255.9|1764
1602005100000|2020-10-06 17:25:00|28258.8|28256.4|28250.3|28247.9|28264.3|28261.9|28249.8|28247.4|666
1602005400000|2020-10-06 17:30:00|28249.8|28247.4|28269.8|28267.4|28273.8|28271.4|28249.3|28246.9|625
1602005700000|2020-10-06 17:35:00|28269.3|28266.9|28259.3|28256.9|28271.8|28269.4|28258.3|28255.9|569
1602006000000|2020-10-06 17:40:00|28259.8|28257.4|28246.3|28243.9|28271.3|28268.9|28234.3|28231.9|2319
1602006300000|2020-10-06 17:45:00|28246.8|28244.4|28226.8|28224.4|28254.3|28251.9|28218.8|28216.4|2058
1602006600000|2020-10-06 17:50:00|28226.3|28223.9|28234.8|28232.4|28243.3|28240.9|28220.3|28217.9|1207
1602006900000|2020-10-06 17:55:00|28235.3|28232.9|28239.3|28236.9|28246.3|28243.9|28229.3|28226.9|448
1602007200000|2020-10-06 18:00:00|28239.8|28237.4|28231.8|28229.4|28244.8|28242.4|28221.3|28218.9|680
1602007500000|2020-10-06 18:05:00|28232.3|28229.9|28239.3|28236.9|28265.3|28262.9|28228.8|28226.4|1338
1602007800000|2020-10-06 18:10:00|28238.8|28236.4|28264.3|28261.9|28265.8|28263.4|28224.8|28222.4|1545
1602008100000|2020-10-06 18:15:00|28263.8|28261.4|28263.3|28260.9|28275.8|28273.4|28253.3|28250.9|1178
1602008400000|2020-10-06 18:20:00|28262.8|28260.4|28281.8|28279.4|28287.3|28284.9|28255.8|28253.4|1303
1602008700000|2020-10-06 18:25:00|28282.3|28279.9|28278.3|28275.9|28288.8|28286.4|28268.8|28266.4|727
1602009000000|2020-10-06 18:30:00|28277.8|28275.4|28295.3|28292.9|28306.8|28304.4|28274.8|28272.4|1131
1602009300000|2020-10-06 18:35:00|28294.8|28292.4|28310.3|28307.9|28325.3|28322.9|28286.8|28284.4|1201
1602009600000|2020-10-06 18:40:00|28310.8|28308.4|28340.8|28338.4|28346.3|28343.9|28306.3|28303.9|1668
1602009900000|2020-10-06 18:45:00|28340.3|28337.9|28195.8|28193.4|28355.3|28352.9|28183.3|28180.9|6520
1602010200000|2020-10-06 18:50:00|28197.3|28194.9|27881.3|27878.9|28199.8|28197.4|27876.8|27874.4|19116
1602010500000|2020-10-06 18:55:00|27880.8|27878.4|27920.3|27917.9|27990.8|27988.4|27802.8|27800.4|15160
1602010800000|2020-10-06 19:00:00|27918.8|27916.4|27838.8|27836.4|27918.8|27916.4|27807.8|27805.4|8380
1602011100000|2020-10-06 19:05:00|27836.3|27833.9|27837.8|27835.4|27859.8|27857.4|27729.3|27726.9|8621
1602011400000|2020-10-06 19:10:00|27836.8|27834.4|27837.8|27835.4|27878.8|27876.4|27792.8|27790.4|5572
1602011700000|2020-10-06 19:15:00|27836.8|27834.4|27790.8|27788.4|27864.8|27862.4|27778.8|27776.4|4807
1602012000000|2020-10-06 19:20:00|27791.7|27789.3|27780.2|27777.8|27824.7|27822.3|27767.2|27764.8|5082
1602012300000|2020-10-06 19:25:00|27779.2|27776.8|27843.2|27840.8|27851.7|27849.3|27769.2|27766.8|5252
1602012600000|2020-10-06 19:30:00|27841.7|27839.3|27923.7|27921.3|27940.7|27938.3|27822.7|27820.3|3719
1602012900000|2020-10-06 19:35:00|27921.7|27919.3|27862.2|27859.8|27929.7|27927.3|27853.2|27850.8|2714
1602013200000|2020-10-06 19:40:00|27858.7|27856.3|27828.2|27825.8|27873.7|27871.3|27812.2|27809.8|2988
1602013500000|2020-10-06 19:45:00|27821.7|27819.3|27779.7|27777.3|27840.7|27838.3|27738.7|27736.3|3945
1602013800000|2020-10-06 19:50:00|27783.7|27781.3|27792.2|27789.8|27792.2|27789.8|27729.7|27727.3|4193
1602014100000|2020-10-06 19:55:00|27792.7|27790.3|27765.2|27762.8|27836.7|27834.3|27765.2|27762.8|5653
1602014400000|2020-10-06 20:00:00|27766.4|27761.6|27800.9|27796.1|27817.9|27813.1|27766.4|27761.6|3011
1602014700000|2020-10-06 20:05:00|27801.9|27797.1|27788.9|27784.1|27828.9|27824.1|27782.9|27778.1|1930
1602015000000|2020-10-06 20:10:00|27787.9|27783.1|27822.3|27812.5|27844.9|27840.1|27787.9|27783.1|1488
1602015300000|2020-10-06 20:15:00|27821.1|27811.3|27808.8|27799|27821.1|27811.3|27808.5|27798.7|1
1602015600000|2020-10-06 20:20:00|27808.9|27799.1|27813.2|27803.4|27814.8|27805|27807|27797.2|0
1602015900000|2020-10-06 20:25:00|27813.5|27803.7|27811.4|27801.6|27817.1|27807.3|27811.4|27801.6|0
1602016200000|2020-10-06 20:30:00|27824.6|27814.8|27762.9|27758.1|27829.9|27825.1|27762.9|27758.1|591
1602016500000|2020-10-06 20:35:00|27766.9|27762.1|27750.9|27746.1|27766.9|27762.1|27747.9|27743.1|286
1602016800000|2020-10-06 20:40:00|27751.9|27747.1|27750.9|27746.1|27754.9|27750.1|27738.9|27734.1|159
1602017100000|2020-10-06 20:45:00|27752.9|27748.1|27714.9|27710.1|27752.9|27748.1|27709.9|27705.1|246
1602017400000|2020-10-06 20:50:00|27716.9|27712.1|27685.9|27681.1|27719.9|27715.1|27663.9|27659.1|838
1602017700000|2020-10-06 20:55:00|27682.9|27678.1|27680.5|27670.7|27687.9|27683.1|27655.9|27651.1|414
1602018000000|2020-10-06 21:00:00|27681.4|27671.6|27699.7|27689.9|27700.9|27691.1|27678.3|27668.5|0
1602018300000|2020-10-06 21:05:00|27700.1|27690.3|27725.6|27715.8|27726.1|27716.3|27699.8|27690|0
1602018600000|2020-10-06 21:10:00|27725.7|27715.9|27712.3|27702.5|27730.9|27721.1|27712.1|27702.3|0
1602018900000|2020-10-06 21:15:00|27714.1|27704.3|27716.6|27706.8|27717.1|27707.3|27714|27704.2|0
1602019200000|2020-10-06 21:20:00|27716.7|27706.9|27718|27708.2|27718.6|27708.8|27711|27701.2|0
1602019500000|2020-10-06 21:25:00|27718.1|27708.3|27718.5|27708.7|27720|27710.2|27714.9|27705.1|0
1602019800000|2020-10-06 21:30:00|27718.4|27708.6|27720.9|27711.1|27722.5|27712.7|27718.2|27708.4|0
1602020100000|2020-10-06 21:35:00|27720.8|27711|27724.5|27714.7|27725|27715.2|27720.8|27711|0
1602020400000|2020-10-06 21:40:00|27724.6|27714.8|27722.5|27712.7|27725.9|27716.1|27722.3|27712.5|0
1602020700000|2020-10-06 21:45:00|27722.6|27712.8|27717.8|27708|27722.6|27712.8|27716.2|27706.4|0
1602021000000|2020-10-06 21:50:00|27717.7|27707.9|27717.5|27707.7|27721.7|27711.9|27717.5|27707.7|0
1602021300000|2020-10-06 21:55:00|27717.7|27707.9|27725.5|27715.7|27726.8|27717|27717.7|27707.9|0
1602021600000|2020-10-06 22:00:00|27692.9|27688.1|27722.9|27718.1|27725.9|27721.1|27667.9|27663.1|963
1602021900000|2020-10-06 22:05:00|27723.4|27718.6|27723.4|27718.6|27729.4|27724.6|27708.4|27703.6|188
1602022200000|2020-10-06 22:10:00|27726.4|27721.6|27735.4|27730.6|27737.4|27732.6|27722.4|27717.6|143
1602022500000|2020-10-06 22:15:00|27735.9|27731.1|27746.9|27742.1|27747.4|27742.6|27726.9|27722.1|161
1602022800000|2020-10-06 22:20:00|27746.4|27741.6|27746.4|27741.6|27752.4|27747.6|27741.9|27737.1|236
1602023100000|2020-10-06 22:25:00|27746.9|27742.1|27740.4|27735.6|27749.4|27744.6|27736.9|27732.1|125
1602023400000|2020-10-06 22:30:00|27739.9|27735.1|27757.4|27752.6|27775.9|27771.1|27739.9|27735.1|355
1602023700000|2020-10-06 22:35:00|27756.4|27751.6|27759.4|27754.6|27769.4|27764.6|27750.4|27745.6|198
1602024000000|2020-10-06 22:40:00|27759.9|27755.1|27762.4|27757.6|27768.4|27763.6|27752.4|27747.6|147
1602024300000|2020-10-06 22:45:00|27763.4|27758.6|27725.4|27720.6|27764.4|27759.6|27719.4|27714.6|387
1602024600000|2020-10-06 22:50:00|27724.9|27720.1|27683.9|27679.1|27733.4|27728.6|27683.4|27678.6|437
1602024900000|2020-10-06 22:55:00|27683.4|27678.6|27707.4|27702.6|27714.4|27709.6|27664.4|27659.6|269
1602025200000|2020-10-06 23:00:00|27708.4|27703.6|27736.4|27731.6|27747.4|27742.6|27694.9|27690.1|342
1602025500000|2020-10-06 23:05:00|27735.9|27731.1|27723.4|27718.6|27738.9|27734.1|27712.4|27707.6|281
1602025800000|2020-10-06 23:10:00|27723.9|27719.1|27712.4|27707.6|27727.4|27722.6|27702.9|27698.1|205
1602026100000|2020-10-06 23:15:00|27711.9|27707.1|27727.4|27722.6|27745.4|27740.6|27709.4|27704.6|216
1602026400000|2020-10-06 23:20:00|27727.9|27723.1|27745.9|27741.1|27745.9|27741.1|27725.9|27721.1|110
1602026700000|2020-10-06 23:25:00|27745.4|27740.6|27733.4|27728.6|27754.9|27750.1|27731.4|27726.6|347
1602027000000|2020-10-06 23:30:00|27732.9|27728.1|27746.4|27741.6|27749.4|27744.6|27724.9|27720.1|424
1602027300000|2020-10-06 23:35:00|27745.9|27741.1|27729.4|27724.6|27772.4|27767.6|27718.9|27714.1|765
1602027600000|2020-10-06 23:40:00|27729.9|27725.1|27760.4|27755.6|27762.9|27758.1|27726.9|27722.1|205
1602027900000|2020-10-06 23:45:00|27759.9|27755.1|27774.4|27769.6|27789.4|27784.6|27758.4|27753.6|347
1602028200000|2020-10-06 23:50:00|27775.4|27770.6|27778.9|27774.1|27785.9|27781.1|27769.4|27764.6|157
1602028500000|2020-10-06 23:55:00|27779.9|27775.1|27765.9|27761.1|27781.9|27777.1|27762.9|27758.1|296
1602028800000|2020-10-07 00:00:00|27766.9|27762.1|27777.4|27772.6|27783.4|27778.6|27755.4|27750.6|418
1602029100000|2020-10-07 00:05:00|27776.9|27772.1|27784.4|27779.6|27784.9|27780.1|27765.9|27761.1|187
1602029400000|2020-10-07 00:10:00|27783.9|27779.1|27794.4|27789.6|27804.9|27800.1|27777.9|27773.1|200
1602029700000|2020-10-07 00:15:00|27793.9|27789.1|27802.9|27798.1|27806.4|27801.6|27788.9|27784.1|278
1602030000000|2020-10-07 00:20:00|27803.4|27798.6|27794.4|27789.6|27804.4|27799.6|27787.4|27782.6|148
1602030300000|2020-10-07 00:25:00|27793.9|27789.1|27785.9|27781.1|27799.4|27794.6|27778.9|27774.1|248
1602030600000|2020-10-07 00:30:00|27783.9|27779.1|27777.9|27773.1|27788.9|27784.1|27772.9|27768.1|116
1602030900000|2020-10-07 00:35:00|27777.4|27772.6|27763.9|27759.1|27777.4|27772.6|27758.9|27754.1|211
1602031200000|2020-10-07 00:40:00|27765.4|27760.6|27783.4|27778.6|27785.4|27780.6|27765.4|27760.6|146
1602031500000|2020-10-07 00:45:00|27783.9|27779.1|27775.9|27771.1|27789.4|27784.6|27769.9|27765.1|109
1602031800000|2020-10-07 00:50:00|27776.4|27771.6|27773.4|27768.6|27784.9|27780.1|27770.9|27766.1|99
1602032100000|2020-10-07 00:55:00|27772.9|27768.1|27781.4|27776.6|27786.4|27781.6|27772.9|27768.1|76
1602032400000|2020-10-07 01:00:00|27780.9|27776.1|27755.9|27751.1|27781.9|27777.1|27742.9|27738.1|607
1602032700000|2020-10-07 01:05:00|27758.4|27753.6|27757.4|27752.6|27767.9|27763.1|27756.9|27752.1|144
1602033000000|2020-10-07 01:10:00|27758.4|27753.6|27763.9|27759.1|27772.4|27767.6|27756.9|27752.1|115
1602033300000|2020-10-07 01:15:00|27764.4|27759.6|27793.9|27789.1|27797.4|27792.6|27762.9|27758.1|286
1602033600000|2020-10-07 01:20:00|27794.4|27789.6|27785.9|27781.1|27798.4|27793.6|27782.9|27778.1|185
1602033900000|2020-10-07 01:25:00|27786.4|27781.6|27775.9|27771.1|27790.9|27786.1|27769.9|27765.1|188
1602034200000|2020-10-07 01:30:00|27776.4|27771.6|27764.4|27759.6|27776.4|27771.6|27752.9|27748.1|192
1602034500000|2020-10-07 01:35:00|27764.9|27760.1|27768.4|27763.6|27772.9|27768.1|27759.4|27754.6|201
1602034800000|2020-10-07 01:40:00|27768.9|27764.1|27770.9|27766.1|27774.4|27769.6|27763.9|27759.1|96
1602035100000|2020-10-07 01:45:00|27770.4|27765.6|27786.9|27782.1|27786.9|27782.1|27769.9|27765.1|196
1602035400000|2020-10-07 01:50:00|27786.4|27781.6|27793.9|27789.1|27795.9|27791.1|27781.9|27777.1|289
1602035700000|2020-10-07 01:55:00|27794.4|27789.6|27839.9|27835.1|27851.9|27847.1|27793.9|27789.1|1069
1602036000000|2020-10-07 02:00:00|27838.4|27833.6|27880.9|27876.1|27890.9|27886.1|27837.9|27833.1|1129
1602036300000|2020-10-07 02:05:00|27880.4|27875.6|27872.4|27867.6|27881.4|27876.6|27866.4|27861.6|342
1602036600000|2020-10-07 02:10:00|27872.9|27868.1|27860.9|27856.1|27873.9|27869.1|27856.9|27852.1|321
1602036900000|2020-10-07 02:15:00|27861.4|27856.6|27880.4|27875.6|27898.9|27894.1|27858.9|27854.1|1176
1602037200000|2020-10-07 02:20:00|27879.9|27875.1|27833.9|27829.1|27880.9|27876.1|27826.4|27821.6|838
1602037500000|2020-10-07 02:25:00|27833.4|27828.6|27833.9|27829.1|27848.9|27844.1|27824.4|27819.6|309
1602037800000|2020-10-07 02:30:00|27833.4|27828.6|27820.9|27816.1|27842.4|27837.6|27814.9|27810.1|243
1602038100000|2020-10-07 02:35:00|27821.4|27816.6|27831.9|27827.1|27835.9|27831.1|27815.9|27811.1|202
1602038400000|2020-10-07 02:40:00|27832.4|27827.6|27796.4|27791.6|27832.4|27827.6|27788.9|27784.1|524
1602038700000|2020-10-07 02:45:00|27795.4|27790.6|27823.9|27819.1|27826.9|27822.1|27792.9|27788.1|495
1602039000000|2020-10-07 02:50:00|27824.4|27819.6|27825.9|27821.1|27833.9|27829.1|27821.9|27817.1|223
1602039300000|2020-10-07 02:55:00|27826.9|27822.1|27819.9|27815.1|27839.4|27834.6|27817.4|27812.6|342
1602039600000|2020-10-07 03:00:00|27821.4|27816.6|27831.9|27827.1|27840.4|27835.6|27818.9|27814.1|325
1602039900000|2020-10-07 03:05:00|27831.4|27826.6|27839.9|27835.1|27843.4|27838.6|27830.4|27825.6|117
1602040200000|2020-10-07 03:10:00|27841.4|27836.6|27840.4|27835.6|27845.4|27840.6|27833.9|27829.1|201
1602040500000|2020-10-07 03:15:00|27839.9|27835.1|27829.9|27825.1|27841.4|27836.6|27818.9|27814.1|248
1602040800000|2020-10-07 03:20:00|27829.4|27824.6|27810.9|27806.1|27829.9|27825.1|27794.4|27789.6|576
1602041100000|2020-10-07 03:25:00|27810.4|27805.6|27823.9|27819.1|27832.4|27827.6|27810.4|27805.6|268
1602041400000|2020-10-07 03:30:00|27824.4|27819.6|27831.9|27827.1|27832.4|27827.6|27823.9|27819.1|212
1602041700000|2020-10-07 03:35:00|27831.4|27826.6|27823.9|27819.1|27832.4|27827.6|27821.4|27816.6|255
1602042000000|2020-10-07 03:40:00|27824.4|27819.6|27834.9|27830.1|27835.4|27830.6|27822.9|27818.1|127
1602042300000|2020-10-07 03:45:00|27833.9|27829.1|27855.4|27850.6|27860.4|27855.6|27822.9|27818.1|378
1602042600000|2020-10-07 03:50:00|27853.9|27849.1|27846.9|27842.1|27855.9|27851.1|27839.9|27835.1|213
1602042900000|2020-10-07 03:55:00|27847.4|27842.6|27839.9|27835.1|27848.9|27844.1|27838.9|27834.1|96
1602043200000|2020-10-07 04:00:00|27840.4|27835.6|27841.9|27837.1|27847.4|27842.6|27839.4|27834.6|100
1602043500000|2020-10-07 04:05:00|27841.4|27836.6|27839.9|27835.1|27845.9|27841.1|27836.4|27831.6|80
1602043800000|2020-10-07 04:10:00|27838.9|27834.1|27840.9|27836.1|27841.9|27837.1|27836.9|27832.1|59
1602044100000|2020-10-07 04:15:00|27840.4|27835.6|27855.4|27850.6|27858.4|27853.6|27838.9|27834.1|146
1602044400000|2020-10-07 04:20:00|27854.9|27850.1|27858.9|27854.1|27861.4|27856.6|27853.9|27849.1|91
1602044700000|2020-10-07 04:25:00|27859.4|27854.6|27854.9|27850.1|27860.9|27856.1|27850.9|27846.1|112
1602045000000|2020-10-07 04:30:00|27854.4|27849.6|27839.4|27834.6|27855.9|27851.1|27830.9|27826.1|299
1602045300000|2020-10-07 04:35:00|27839.9|27835.1|27842.9|27838.1|27853.9|27849.1|27837.4|27832.6|153
1602045600000|2020-10-07 04:40:00|27843.4|27838.6|27853.9|27849.1|27857.9|27853.1|27843.4|27838.6|109
1602045900000|2020-10-07 04:45:00|27853.4|27848.6|27854.4|27849.6|27860.9|27856.1|27851.9|27847.1|142
1602046200000|2020-10-07 04:50:00|27853.9|27849.1|27852.9|27848.1|27856.9|27852.1|27848.9|27844.1|91
1602046500000|2020-10-07 04:55:00|27853.4|27848.6|27863.9|27859.1|27865.9|27861.1|27852.9|27848.1|166
1602046800000|2020-10-07 05:00:00|27863.4|27858.6|27854.9|27850.1|27866.4|27861.6|27852.9|27848.1|98
1602047100000|2020-10-07 05:05:00|27855.4|27850.6|27877.4|27872.6|27883.4|27878.6|27855.4|27850.6|265
1602047400000|2020-10-07 05:10:00|27877.9|27873.1|27879.9|27875.1|27881.9|27877.1|27870.9|27866.1|117
1602047700000|2020-10-07 05:15:00|27880.9|27876.1|27883.9|27879.1|27888.9|27884.1|27877.4|27872.6|153
1602048000000|2020-10-07 05:20:00|27882.9|27878.1|27867.9|27863.1|27883.9|27879.1|27865.4|27860.6|126
1602048300000|2020-10-07 05:25:00|27868.4|27863.6|27872.4|27867.6|27875.9|27871.1|27858.9|27854.1|332
1602048600000|2020-10-07 05:30:00|27872.9|27868.1|27874.9|27870.1|27877.9|27873.1|27864.9|27860.1|214
1602048900000|2020-10-07 05:35:00|27875.4|27870.6|27915.9|27911.1|27916.9|27912.1|27872.4|27867.6|754
1602049200000|2020-10-07 05:40:00|27915.4|27910.6|27958.9|27954.1|27969.9|27965.1|27914.9|27910.1|1040
1602049500000|2020-10-07 05:45:00|27959.9|27955.1|27951.9|27947.1|27959.9|27955.1|27944.9|27940.1|387
1602049800000|2020-10-07 05:50:00|27951.4|27946.6|27948.9|27944.1|27954.4|27949.6|27940.9|27936.1|242
1602050100000|2020-10-07 05:55:00|27947.4|27942.6|27930.9|27926.1|27949.9|27945.1|27925.9|27921.1|308
1602050400000|2020-10-07 06:00:00|27930.3|27926.7|27927.8|27924.2|27937.8|27934.2|27917.3|27913.7|366
1602050700000|2020-10-07 06:05:00|27928.3|27924.7|27922.3|27918.7|27943.3|27939.7|27914.8|27911.2|587
1602051000000|2020-10-07 06:10:00|27920.8|27917.2|27932.8|27929.2|27934.8|27931.2|27917.8|27914.2|308
1602051300000|2020-10-07 06:15:00|27932.3|27928.7|27950.8|27947.2|27958.3|27954.7|27924.3|27920.7|391
1602051600000|2020-10-07 06:20:00|27950.3|27946.7|27930.3|27926.7|27952.8|27949.2|27927.3|27923.7|278
1602051900000|2020-10-07 06:25:00|27929.8|27926.2|27935.3|27931.7|27942.3|27938.7|27914.8|27911.2|492
1602052200000|2020-10-07 06:30:00|27935.8|27932.2|27946.3|27942.7|27948.3|27944.7|27933.3|27929.7|238
1602052500000|2020-10-07 06:35:00|27948.3|27944.7|27954.3|27950.7|27957.3|27953.7|27938.3|27934.7|260
1602052800000|2020-10-07 06:40:00|27953.8|27950.2|27951.3|27947.7|27969.8|27966.2|27948.3|27944.7|381
1602053100000|2020-10-07 06:45:00|27950.3|27946.7|27944.3|27940.7|27962.3|27958.7|27939.3|27935.7|261
1602053400000|2020-10-07 06:50:00|27943.8|27940.2|27948.8|27945.2|27955.3|27951.7|27943.3|27939.7|170
1602053700000|2020-10-07 06:55:00|27949.3|27945.7|27962.3|27958.7|27962.3|27958.7|27941.3|27937.7|321
1602054000000|2020-10-07 07:00:00|27961.3|27957.7|27949.3|27945.7|27977.8|27974.2|27942.8|27939.2|1048
1602054300000|2020-10-07 07:05:00|27948.8|27945.2|28001.3|27997.7|28004.8|28001.2|27943.3|27939.7|1186
1602054600000|2020-10-07 07:10:00|28003.3|27999.7|28014.8|28011.2|28040.3|28036.7|27980.3|27976.7|1175
1602054900000|2020-10-07 07:15:00|28014.3|28010.7|28001.3|27997.7|28033.3|28029.7|28001.3|27997.7|690
1602055200000|2020-10-07 07:20:00|28001.8|27998.2|27997.3|27993.7|28009.8|28006.2|27989.8|27986.2|683
1602055500000|2020-10-07 07:25:00|27997.8|27994.2|28011.8|28008.2|28015.8|28012.2|27988.8|27985.2|460
1602055800000|2020-10-07 07:30:00|28012.3|28008.7|28012.3|28008.7|28031.8|28028.2|28006.3|28002.7|573
1602056100000|2020-10-07 07:35:00|28011.8|28008.2|27989.3|27985.7|28017.3|28013.7|27987.8|27984.2|429
1602056400000|2020-10-07 07:40:00|27988.8|27985.2|27990.3|27986.7|27999.3|27995.7|27984.8|27981.2|300
1602056700000|2020-10-07 07:45:00|27988.3|27984.7|28002.3|27998.7|28002.3|27998.7|27984.8|27981.2|372
1602057000000|2020-10-07 07:50:00|28002.8|27999.2|28011.3|28007.7|28012.3|28008.7|28000.3|27996.7|313
1602057300000|2020-10-07 07:55:00|28010.8|28007.2|28011.3|28007.7|28019.3|28015.7|28003.3|27999.7|238
1602057600000|2020-10-07 08:00:00|28011.8|28008.2|28001.3|27997.7|28012.8|28009.2|27993.8|27990.2|320
1602057900000|2020-10-07 08:05:00|28000.8|27997.2|27984.3|27980.7|28009.8|28006.2|27973.3|27969.7|579
1602058200000|2020-10-07 08:10:00|27984.8|27981.2|27980.3|27976.7|27990.3|27986.7|27967.8|27964.2|550
1602058500000|2020-10-07 08:15:00|27979.8|27976.2|27985.8|27982.2|27986.3|27982.7|27970.3|27966.7|410
1602058800000|2020-10-07 08:20:00|27986.3|27982.7|27982.3|27978.7|27986.3|27982.7|27963.3|27959.7|409
1602059100000|2020-10-07 08:25:00|27981.8|27978.2|27959.8|27956.2|27981.8|27978.2|27954.3|27950.7|236
1602059400000|2020-10-07 08:30:00|27959.3|27955.7|27970.8|27967.2|27970.8|27967.2|27955.3|27951.7|226
1602059700000|2020-10-07 08:35:00|27971.3|27967.7|27989.3|27985.7|27993.8|27990.2|27963.8|27960.2|312
1602060000000|2020-10-07 08:40:00|27989.8|27986.2|27988.3|27984.7|27999.3|27995.7|27972.3|27968.7|443
1602060300000|2020-10-07 08:45:00|27987.8|27984.2|27993.8|27990.2|28002.3|27998.7|27977.8|27974.2|351
1602060600000|2020-10-07 08:50:00|27993.3|27989.7|27998.3|27994.7|28009.3|28005.7|27985.8|27982.2|299
1602060900000|2020-10-07 08:55:00|27997.8|27994.2|28004.3|28000.7|28008.3|28004.7|27996.3|27992.7|167
1602061200000|2020-10-07 09:00:00|28005.3|28001.7|27996.3|27992.7|28008.8|28005.2|27991.8|27988.2|209
1602061500000|2020-10-07 09:05:00|27996.8|27993.2|27990.3|27986.7|28000.3|27996.7|27985.3|27981.7|338
1602061800000|2020-10-07 09:10:00|27989.8|27986.2|27984.3|27980.7|27994.3|27990.7|27981.3|27977.7|321
1602062100000|2020-10-07 09:15:00|27984.8|27981.2|27989.3|27985.7|27995.8|27992.2|27982.3|27978.7|268
1602062400000|2020-10-07 09:20:00|27989.8|27986.2|27987.8|27984.2|28001.8|27998.2|27987.3|27983.7|178
1602062700000|2020-10-07 09:25:00|27988.3|27984.7|27975.3|27971.7|27988.3|27984.7|27966.3|27962.7|243
1602063000000|2020-10-07 09:30:00|27975.8|27972.2|27979.3|27975.7|27994.8|27991.2|27973.3|27969.7|250
1602063300000|2020-10-07 09:35:00|27977.3|27973.7|28001.3|27997.7|28002.3|27998.7|27976.8|27973.2|213
1602063600000|2020-10-07 09:40:00|28000.8|27997.2|28005.3|28001.7|28006.3|28002.7|27995.3|27991.7|129
1602063900000|2020-10-07 09:45:00|28004.8|28001.2|27987.3|27983.7|28005.3|28001.7|27981.3|27977.7|296
1602064200000|2020-10-07 09:50:00|27987.8|27984.2|27984.3|27980.7|27990.8|27987.2|27980.8|27977.2|165
1602064500000|2020-10-07 09:55:00|27983.8|27980.2|27963.3|27959.7|27983.8|27980.2|27963.3|27959.7|273
1602064800000|2020-10-07 10:00:00|27963.8|27960.2|27978.3|27974.7|27981.8|27978.2|27946.3|27942.7|640
1602065100000|2020-10-07 10:05:00|27978.8|27975.2|27983.8|27980.2|27987.8|27984.2|27975.3|27971.7|377
1602065400000|2020-10-07 10:10:00|27983.3|27979.7|27992.8|27989.2|27998.3|27994.7|27973.3|27969.7|280
1602065700000|2020-10-07 10:15:00|27992.3|27988.7|27984.8|27981.2|27992.3|27988.7|27983.3|27979.7|125
1602066000000|2020-10-07 10:20:00|27984.3|27980.7|27996.3|27992.7|27997.3|27993.7|27968.8|27965.2|321
1602066300000|2020-10-07 10:25:00|27997.3|27993.7|27981.3|27977.7|27997.3|27993.7|27976.3|27972.7|221
1602066600000|2020-10-07 10:30:00|27981.8|27978.2|27980.8|27977.2|27987.3|27983.7|27973.3|27969.7|204
1602066900000|2020-10-07 10:35:00|27981.3|27977.7|27977.3|27973.7|27983.3|27979.7|27963.3|27959.7|275
1602067200000|2020-10-07 10:40:00|27977.8|27974.2|27966.3|27962.7|27978.3|27974.7|27957.3|27953.7|238
1602067500000|2020-10-07 10:45:00|27965.8|27962.2|27975.3|27971.7|27976.3|27972.7|27960.3|27956.7|310
1602067800000|2020-10-07 10:50:00|27974.8|27971.2|28011.3|28007.7|28011.8|28008.2|27967.3|27963.7|531
1602068100000|2020-10-07 10:55:00|28011.8|28008.2|28027.3|28023.7|28033.8|28030.2|28009.3|28005.7|546
1602068400000|2020-10-07 11:00:00|28024.8|28021.2|28013.3|28009.7|28027.3|28023.7|28010.3|28006.7|624
1602068700000|2020-10-07 11:05:00|28012.8|28009.2|28022.3|28018.7|28029.3|28025.7|28011.8|28008.2|346
1602069000000|2020-10-07 11:10:00|28022.8|28019.2|28011.3|28007.7|28027.3|28023.7|28007.8|28004.2|314
1602069300000|2020-10-07 11:15:00|28011.8|28008.2|27998.3|27994.7|28014.3|28010.7|27990.8|27987.2|369
1602069600000|2020-10-07 11:20:00|27996.3|27992.7|28001.8|27998.2|28004.3|28000.7|27992.3|27988.7|224
1602069900000|2020-10-07 11:25:00|28001.3|27997.7|28004.8|28001.2|28012.3|28008.7|27991.8|27988.2|312
1602070200000|2020-10-07 11:30:00|28004.3|28000.7|27991.3|27987.7|28007.3|28003.7|27985.8|27982.2|257
1602070500000|2020-10-07 11:35:00|27990.8|27987.2|28004.3|28000.7|28005.3|28001.7|27990.8|27987.2|267
1602070800000|2020-10-07 11:40:00|28004.8|28001.2|28012.3|28008.7|28016.3|28012.7|28003.8|28000.2|273
1602071100000|2020-10-07 11:45:00|28012.8|28009.2|28016.8|28013.2|28028.3|28024.7|28012.8|28009.2|287
1602071400000|2020-10-07 11:50:00|28016.3|28012.7|28012.3|28008.7|28025.3|28021.7|28009.8|28006.2|283
1602071700000|2020-10-07 11:55:00|28011.8|28008.2|28030.8|28027.2|28036.8|28033.2|28010.8|28007.2|330
1602072000000|2020-10-07 12:00:00|28026.8|28023.2|28019.8|28016.2|28035.3|28031.7|28013.8|28010.2|451
1602072300000|2020-10-07 12:05:00|28019.3|28015.7|28038.3|28034.7|28049.8|28046.2|28013.8|28010.2|990
1602072600000|2020-10-07 12:10:00|28038.8|28035.2|28034.3|28030.7|28048.3|28044.7|28029.3|28025.7|592
1602072900000|2020-10-07 12:15:00|28033.8|28030.2|28052.3|28048.7|28067.3|28063.7|28032.3|28028.7|685
1602073200000|2020-10-07 12:20:00|28053.3|28049.7|28041.3|28037.7|28055.3|28051.7|28038.8|28035.2|500
1602073500000|2020-10-07 12:25:00|28041.8|28038.2|28040.3|28036.7|28046.3|28042.7|28034.3|28030.7|287
1602073800000|2020-10-07 12:30:00|28040.8|28037.2|28038.3|28034.7|28051.8|28048.2|28028.3|28024.7|804
1602074100000|2020-10-07 12:35:00|28037.8|28034.2|28041.3|28037.7|28046.3|28042.7|28028.8|28025.2|549
1602074400000|2020-10-07 12:40:00|28040.8|28037.2|28054.8|28051.2|28058.8|28055.2|28039.8|28036.2|401
1602074700000|2020-10-07 12:45:00|28054.3|28050.7|28036.3|28032.7|28059.3|28055.7|28028.3|28024.7|1082
1602075000000|2020-10-07 12:50:00|28035.8|28032.2|28045.3|28041.7|28048.3|28044.7|28025.3|28021.7|665
1602075300000|2020-10-07 12:55:00|28044.8|28041.2|28027.3|28023.7|28068.8|28065.2|28019.8|28016.2|840
1602075600000|2020-10-07 13:00:00|28025.3|28021.7|28012.8|28009.2|28036.3|28032.7|28004.8|28001.2|840
1602075900000|2020-10-07 13:05:00|28012.3|28008.7|28025.3|28021.7|28030.3|28026.7|28010.8|28007.2|474
1602076200000|2020-10-07 13:10:00|28025.8|28022.2|28031.3|28027.7|28038.8|28035.2|28024.3|28020.7|413
1602076500000|2020-10-07 13:15:00|28031.8|28028.2|28022.3|28018.7|28034.8|28031.2|28009.3|28005.7|530
1602076800000|2020-10-07 13:20:00|28022.8|28019.2|28026.3|28022.7|28036.3|28032.7|28017.3|28013.7|353
1602077100000|2020-10-07 13:25:00|28027.3|28023.7|28032.3|28028.7|28035.3|28031.7|28021.3|28017.7|424
1602077400000|2020-10-07 13:30:00|28031.7|28029.3|28090.2|28087.8|28121.2|28118.8|28027.7|28025.3|6144
1602077700000|2020-10-07 13:35:00|28089.2|28086.8|28082.7|28080.3|28110.7|28108.3|28080.7|28078.3|3259
1602078000000|2020-10-07 13:40:00|28082.2|28079.8|28125.7|28123.3|28139.2|28136.8|28082.2|28079.8|3082
1602078300000|2020-10-07 13:45:00|28124.7|28122.3|28131.2|28128.8|28136.7|28134.3|28109.2|28106.8|2495
1602078600000|2020-10-07 13:50:00|28130.7|28128.3|28153.2|28150.8|28160.2|28157.8|28114.7|28112.3|2745
1602078900000|2020-10-07 13:55:00|28152.7|28150.3|28130.7|28128.3|28166.2|28163.8|28117.7|28115.3|3348
1602079200000|2020-10-07 14:00:00|28130.2|28127.8|28129.2|28126.8|28138.2|28135.8|28100.2|28097.8|3105
1602079500000|2020-10-07 14:05:00|28129.7|28127.3|28138.2|28135.8|28148.7|28146.3|28112.2|28109.8|2230
1602079800000|2020-10-07 14:10:00|28137.7|28135.3|28106.7|28104.3|28144.7|28142.3|28083.2|28080.8|2822
1602080100000|2020-10-07 14:15:00|28107.2|28104.8|28176.2|28173.8|28176.7|28174.3|28107.2|28104.8|2593
1602080400000|2020-10-07 14:20:00|28176.7|28174.3|28190.2|28187.8|28198.2|28195.8|28166.2|28163.8|3036
1602080700000|2020-10-07 14:25:00|28188.7|28186.3|28207.2|28204.8|28215.2|28212.8|28178.2|28175.8|2654
1602081000000|2020-10-07 14:30:00|28208.7|28206.3|28218.7|28216.3|28248.2|28245.8|28197.2|28194.8|4608
1602081300000|2020-10-07 14:35:00|28218.2|28215.8|28202.7|28200.3|28227.2|28224.8|28190.2|28187.8|2435
1602081600000|2020-10-07 14:40:00|28205.2|28202.8|28195.7|28193.3|28214.7|28212.3|28175.2|28172.8|2281
1602081900000|2020-10-07 14:45:00|28196.2|28193.8|28217.7|28215.3|28219.2|28216.8|28184.2|28181.8|1519
1602082200000|2020-10-07 14:50:00|28217.2|28214.8|28212.2|28209.8|28234.2|28231.8|28210.7|28208.3|1254
1602082500000|2020-10-07 14:55:00|28211.7|28209.3|28208.2|28205.8|28223.7|28221.3|28203.7|28201.3|1211
1602082800000|2020-10-07 15:00:00|28207.2|28204.8|28201.7|28199.3|28222.2|28219.8|28193.2|28190.8|1310
1602083100000|2020-10-07 15:05:00|28202.2|28199.8|28221.7|28219.3|28226.2|28223.8|28202.2|28199.8|1088
1602083400000|2020-10-07 15:10:00|28222.2|28219.8|28206.2|28203.8|28236.2|28233.8|28190.2|28187.8|1629
1602083700000|2020-10-07 15:15:00|28205.2|28202.8|28201.2|28198.8|28212.2|28209.8|28191.2|28188.8|1149
1602084000000|2020-10-07 15:20:00|28201.7|28199.3|28206.7|28204.3|28210.2|28207.8|28188.2|28185.8|1098
1602084300000|2020-10-07 15:25:00|28207.2|28204.8|28212.2|28209.8|28221.2|28218.8|28183.7|28181.3|1290
1602084600000|2020-10-07 15:30:00|28212.7|28210.3|28218.2|28215.8|28222.2|28219.8|28191.7|28189.3|1020
1602084900000|2020-10-07 15:35:00|28217.7|28215.3|28205.7|28203.3|28223.2|28220.8|28187.2|28184.8|1002
1602085200000|2020-10-07 15:40:00|28206.2|28203.8|28217.2|28214.8|28223.7|28221.3|28205.2|28202.8|743
1602085500000|2020-10-07 15:45:00|28217.7|28215.3|28211.2|28208.8|28222.2|28219.8|28203.2|28200.8|680
1602085800000|2020-10-07 15:50:00|28211.7|28209.3|28200.2|28197.8|28218.2|28215.8|28194.7|28192.3|708
1602086100000|2020-10-07 15:55:00|28200.7|28198.3|28199.2|28196.8|28214.2|28211.8|28195.7|28193.3|742
1602086400000|2020-10-07 16:00:00|28200.7|28198.3|28181.7|28179.3|28204.2|28201.8|28181.7|28179.3|695
1602086700000|2020-10-07 16:05:00|28180.2|28177.8|28176.2|28173.8|28195.2|28192.8|28174.2|28171.8|1191
1602087000000|2020-10-07 16:10:00|28175.7|28173.3|28183.2|28180.8|28194.2|28191.8|28175.2|28172.8|686
1602087300000|2020-10-07 16:15:00|28182.7|28180.3|28195.2|28192.8|28201.2|28198.8|28170.7|28168.3|868
1602087600000|2020-10-07 16:20:00|28194.7|28192.3|28199.7|28197.3|28201.7|28199.3|28189.2|28186.8|513
1602087900000|2020-10-07 16:25:00|28200.2|28197.8|28165.2|28162.8|28211.2|28208.8|28125.2|28122.8|4493
1602088200000|2020-10-07 16:30:00|28165.7|28163.3|28204.7|28202.3|28216.7|28214.3|28162.7|28160.3|1787
1602088500000|2020-10-07 16:35:00|28205.2|28202.8|28192.7|28190.3|28207.2|28204.8|28185.2|28182.8|863
1602088800000|2020-10-07 16:40:00|28191.6|28189.2|28194.1|28191.7|28202.1|28199.7|28188.6|28186.2|532
1602089100000|2020-10-07 16:45:00|28194.6|28192.2|28193.6|28191.2|28200.1|28197.7|28179.6|28177.2|685
1602089400000|2020-10-07 16:50:00|28193.1|28190.7|28178.1|28175.7|28195.1|28192.7|28173.1|28170.7|651
1602089700000|2020-10-07 16:55:00|28178.6|28176.2|28198.6|28196.2|28201.1|28198.7|28175.1|28172.7|543
1602090000000|2020-10-07 17:00:00|28198.1|28195.7|28208.6|28206.2|28212.1|28209.7|28197.1|28194.7|883
1602090300000|2020-10-07 17:05:00|28208.1|28205.7|28205.6|28203.2|28210.1|28207.7|28195.1|28192.7|558
1602090600000|2020-10-07 17:10:00|28206.1|28203.7|28189.1|28186.7|28207.1|28204.7|28189.1|28186.7|446
1602090900000|2020-10-07 17:15:00|28188.6|28186.2|28202.6|28200.2|28203.6|28201.2|28184.1|28181.7|586
1602091200000|2020-10-07 17:20:00|28202.1|28199.7|28208.1|28205.7|28210.6|28208.2|28191.1|28188.7|732
1602091500000|2020-10-07 17:25:00|28208.6|28206.2|28200.1|28197.7|28209.6|28207.2|28194.1|28191.7|435
1602091800000|2020-10-07 17:30:00|28200.6|28198.2|28211.6|28209.2|28216.1|28213.7|28198.6|28196.2|761
1602092100000|2020-10-07 17:35:00|28211.1|28208.7|28208.6|28206.2|28216.1|28213.7|28199.1|28196.7|401
1602092400000|2020-10-07 17:40:00|28209.1|28206.7|28251.1|28248.7|28251.6|28249.2|28199.1|28196.7|1902
1602092700000|2020-10-07 17:45:00|28250.6|28248.2|28262.1|28259.7|28262.6|28260.2|28236.1|28233.7|1432
1602093000000|2020-10-07 17:50:00|28264.1|28261.7|28287.1|28284.7|28291.6|28289.2|28261.6|28259.2|1262
1602093300000|2020-10-07 17:55:00|28285.1|28282.7|28253.6|28251.2|28287.1|28284.7|28248.1|28245.7|954
1602093600000|2020-10-07 18:00:00|28255.6|28253.2|28277.6|28275.2|28286.6|28284.2|28254.6|28252.2|1194
1602093900000|2020-10-07 18:05:00|28278.1|28275.7|28268.6|28266.2|28278.6|28276.2|28251.1|28248.7|1518
1602094200000|2020-10-07 18:10:00|28269.1|28266.7|28267.6|28265.2|28279.6|28277.2|28258.1|28255.7|913
1602094500000|2020-10-07 18:15:00|28268.1|28265.7|28299.1|28296.7|28306.1|28303.7|28259.1|28256.7|1516
1602094800000|2020-10-07 18:20:00|28297.6|28295.2|28315.6|28313.2|28328.6|28326.2|28290.1|28287.7|2184
1602095100000|2020-10-07 18:25:00|28315.1|28312.7|28330.1|28327.7|28331.6|28329.2|28314.1|28311.7|1072
1602095400000|2020-10-07 18:30:00|28329.6|28327.2|28331.1|28328.7|28345.1|28342.7|28326.1|28323.7|1250
1602095700000|2020-10-07 18:35:00|28330.6|28328.2|28323.1|28320.7|28337.6|28335.2|28321.1|28318.7|980
1602096000000|2020-10-07 18:40:00|28323.6|28321.2|28318.1|28315.7|28327.6|28325.2|28297.1|28294.7|2137
1602096300000|2020-10-07 18:45:00|28318.6|28316.2|28317.1|28314.7|28326.6|28324.2|28309.1|28306.7|881
1602096600000|2020-10-07 18:50:00|28316.6|28314.2|28331.6|28329.2|28334.1|28331.7|28315.6|28313.2|705
1602096900000|2020-10-07 18:55:00|28331.1|28328.7|28333.1|28330.7|28345.1|28342.7|28330.1|28327.7|847
1602097200000|2020-10-07 19:00:00|28333.6|28331.2|28344.6|28342.2|28347.6|28345.2|28326.1|28323.7|874
1602097500000|2020-10-07 19:05:00|28345.1|28342.7|28356.6|28354.2|28361.6|28359.2|28335.1|28332.7|2216
1602097800000|2020-10-07 19:10:00|28356.1|28353.7|28358.1|28355.7|28372.1|28369.7|28356.1|28353.7|1348
1602098100000|2020-10-07 19:15:00|28359.1|28356.7|28357.1|28354.7|28368.1|28365.7|28350.1|28347.7|1019
1602098400000|2020-10-07 19:20:00|28355.9|28353.5|28362.9|28360.5|28367.9|28365.5|28355.9|28353.5|931
1602098700000|2020-10-07 19:25:00|28362.4|28360|28353.9|28351.5|28366.4|28364|28342.9|28340.5|1100
1602099000000|2020-10-07 19:30:00|28356.4|28354|28321.4|28319|28361.9|28359.5|28316.4|28314|1945
1602099300000|2020-10-07 19:35:00|28320.9|28318.5|28336.4|28334|28336.9|28334.5|28308.9|28306.5|1391
1602099600000|2020-10-07 19:40:00|28335.9|28333.5|28330.4|28328|28342.4|28340|28320.4|28318|1182
1602099900000|2020-10-07 19:45:00|28329.9|28327.5|28334.4|28332|28336.9|28334.5|28315.9|28313.5|1550
1602100200000|2020-10-07 19:50:00|28334.9|28332.5|28359.9|28357.5|28363.9|28361.5|28314.9|28312.5|2483
1602100500000|2020-10-07 19:55:00|28358.9|28356.5|28290.9|28288.5|28359.9|28357.5|28288.9|28286.5|4850
1602100800000|2020-10-07 20:00:00|28283.9|28281.5|28282.6|28277.8|28295.1|28290.3|28269.1|28264.3|2137
1602101100000|2020-10-07 20:05:00|28281.6|28276.8|28272.6|28267.8|28285.6|28280.8|28270.1|28265.3|774
1602101400000|2020-10-07 20:10:00|28272.1|28267.3|28300.5|28290.7|28305.6|28300.8|28270.1|28265.3|803
1602101700000|2020-10-07 20:15:00|28300.3|28290.5|28305.2|28295.4|28305.2|28295.4|28298.8|28289|0
1602102000000|2020-10-07 20:20:00|28305.1|28295.3|28303.7|28293.9|28305.1|28295.3|28302.3|28292.5|0
1602102300000|2020-10-07 20:25:00|28304.3|28294.5|28307.3|28297.5|28307.3|28297.5|28303.7|28293.9|0
1602102600000|2020-10-07 20:30:00|28303.6|28298.8|28315.6|28310.8|28317.6|28312.8|28297.6|28292.8|177
1602102900000|2020-10-07 20:35:00|28313.6|28308.8|28308.6|28303.8|28315.6|28310.8|28304.6|28299.8|104
1602103200000|2020-10-07 20:40:00|28310.6|28305.8|28298.6|28293.8|28311.6|28306.8|28292.6|28287.8|161
1602103500000|2020-10-07 20:45:00|28297.6|28292.8|28311.6|28306.8|28315.6|28310.8|28295.6|28290.8|142
1602103800000|2020-10-07 20:50:00|28313.6|28308.8|28300.6|28295.8|28315.6|28310.8|28300.6|28295.8|116
1602104100000|2020-10-07 20:55:00|28297.6|28292.8|28310.2|28300.4|28311.2|28305.8|28294.6|28289.8|102
1602104400000|2020-10-07 21:00:00|28308.1|28298.3|28312.3|28302.5|28313.6|28303.8|28305.5|28295.7|0
1602104700000|2020-10-07 21:05:00|28313.8|28304|28308.3|28298.5|28314.1|28304.3|28307.3|28297.5|0
1602105000000|2020-10-07 21:10:00|28308.8|28299|28310.9|28301.1|28314.8|28305|28308.8|28299|0
1602105300000|2020-10-07 21:15:00|28310.4|28300.6|28314.7|28304.9|28315.1|28305.3|28310.3|28300.5|0
1602105600000|2020-10-07 21:20:00|28314.8|28305|28306.1|28296.3|28315.6|28305.8|28306.1|28296.3|0
1602105900000|2020-10-07 21:25:00|28308.3|28298.5|28308.1|28298.3|28308.3|28298.5|28303|28293.2|0
1602106200000|2020-10-07 21:30:00|28308|28298.2|28309|28299.2|28309|28299.2|28308|28298.2|0
1602106500000|2020-10-07 21:35:00|28309.1|28299.3|28308.5|28298.7|28311.6|28301.8|28308.2|28298.4|0
1602106800000|2020-10-07 21:40:00|28307.9|28298.1|28303.2|28293.4|28308.2|28298.4|28303.2|28293.4|0
1602107100000|2020-10-07 21:45:00|28302.9|28293.1|28307.6|28297.8|28307.6|28297.8|28301.7|28291.9|0
1602107400000|2020-10-07 21:50:00|28307.7|28297.9|28308.9|28299.1|28308.9|28299.1|28307.6|28297.8|0
1602107700000|2020-10-07 21:55:00|28308.8|28299|28307.2|28297.4|28309.3|28299.5|28306.8|28297|0
1602108000000|2020-10-07 22:00:00|28294.6|28289.8|28316.6|28311.8|28316.6|28311.8|28289.6|28284.8|227
1602108300000|2020-10-07 22:05:00|28317.1|28312.3|28311.6|28306.8|28318.6|28313.8|28308.6|28303.8|72
1602108600000|2020-10-07 22:10:00|28313.1|28308.3|28320.6|28315.8|28320.6|28315.8|28306.6|28301.8|107
1602108900000|2020-10-07 22:15:00|28320.1|28315.3|28316.6|28311.8|28324.6|28319.8|28312.6|28307.8|164
1602109200000|2020-10-07 22:20:00|28316.1|28311.3|28334.6|28329.8|28339.1|28334.3|28314.1|28309.3|153
1602109500000|2020-10-07 22:25:00|28334.1|28329.3|28325.6|28320.8|28334.6|28329.8|28324.6|28319.8|172
1602109800000|2020-10-07 22:30:00|28326.1|28321.3|28335.1|28330.3|28335.6|28330.8|28325.1|28320.3|122
1602110100000|2020-10-07 22:35:00|28334.6|28329.8|28335.1|28330.3|28337.1|28332.3|28328.6|28323.8|59
1602110400000|2020-10-07 22:40:00|28334.6|28329.8|28324.6|28319.8|28335.6|28330.8|28322.1|28317.3|208
1602110700000|2020-10-07 22:45:00|28325.1|28320.3|28332.6|28327.8|28342.1|28337.3|28324.6|28319.8|304
1602111000000|2020-10-07 22:50:00|28333.1|28328.3|28340.6|28335.8|28340.6|28335.8|28329.6|28324.8|106
1602111300000|2020-10-07 22:55:00|28340.1|28335.3|28331.1|28326.3|28340.6|28335.8|28331.1|28326.3|174
1602111600000|2020-10-07 23:00:00|28332.1|28327.3|28333.6|28328.8|28335.6|28330.8|28329.1|28324.3|235
1602111900000|2020-10-07 23:05:00|28333.1|28328.3|28333.6|28328.8|28337.1|28332.3|28332.1|28327.3|93
1602112200000|2020-10-07 23:10:00|28334.1|28329.3|28328.6|28323.8|28335.6|28330.8|28327.1|28322.3|127
1602112500000|2020-10-07 23:15:00|28328.1|28323.3|28329.6|28324.8|28331.1|28326.3|28328.1|28323.3|32
1602112800000|2020-10-07 23:20:00|28330.1|28325.3|28329.6|28324.8|28333.1|28328.3|28328.6|28323.8|44
1602113100000|2020-10-07 23:25:00|28330.1|28325.3|28326.1|28321.3|28331.6|28326.8|28324.6|28319.8|136
1602113400000|2020-10-07 23:30:00|28327.1|28322.3|28330.6|28325.8|28331.6|28326.8|28316.6|28311.8|457
1602113700000|2020-10-07 23:35:00|28330.1|28325.3|28345.1|28340.3|28349.1|28344.3|28330.1|28325.3|421
1602114000000|2020-10-07 23:40:00|28346.1|28341.3|28341.6|28336.8|28349.6|28344.8|28338.6|28333.8|153
1602114300000|2020-10-07 23:45:00|28341.1|28336.3|28352.1|28347.3|28355.6|28350.8|28339.1|28334.3|224
1602114600000|2020-10-07 23:50:00|28352.6|28347.8|28351.6|28346.8|28357.6|28352.8|28347.6|28342.8|129
1602114900000|2020-10-07 23:55:00|28351.1|28346.3|28347.1|28342.3|28353.6|28348.8|28346.1|28341.3|86
1602115200000|2020-10-08 00:00:00|28346.6|28341.8|28325.6|28320.8|28353.1|28348.3|28322.6|28317.8|402
1602115500000|2020-10-08 00:05:00|28324.6|28319.8|28304.1|28299.3|28327.6|28322.8|28301.1|28296.3|334
1602115800000|2020-10-08 00:10:00|28303.6|28298.8|28321.1|28316.3|28321.1|28316.3|28291.1|28286.3|259
1602116100000|2020-10-08 00:15:00|28321.6|28316.8|28316.6|28311.8|28321.6|28316.8|28304.6|28299.8|237
1602116400000|2020-10-08 00:20:00|28317.1|28312.3|28322.6|28317.8|28327.1|28322.3|28314.6|28309.8|186
1602116700000|2020-10-08 00:25:00|28323.1|28318.3|28332.6|28327.8|28335.6|28330.8|28314.6|28309.8|230
1602117000000|2020-10-08 00:30:00|28332.1|28327.3|28340.6|28335.8|28340.6|28335.8|28325.1|28320.3|126
1602117300000|2020-10-08 00:35:00|28340.1|28335.3|28332.6|28327.8|28342.1|28337.3|28332.6|28327.8|83
1602117600000|2020-10-08 00:40:00|28332.1|28327.3|28330.6|28325.8|28335.1|28330.3|28327.1|28322.3|133
1602117900000|2020-10-08 00:45:00|28330.1|28325.3|28333.6|28328.8|28339.1|28334.3|28323.6|28318.8|149
1602118200000|2020-10-08 00:50:00|28333.1|28328.3|28336.6|28331.8|28340.1|28335.3|28333.1|28328.3|96
1602118500000|2020-10-08 00:55:00|28336.1|28331.3|28317.6|28312.8|28336.6|28331.8|28301.1|28296.3|397
1602118800000|2020-10-08 01:00:00|28317.1|28312.3|28314.6|28309.8|28327.1|28322.3|28304.1|28299.3|240
1602119100000|2020-10-08 01:05:00|28311.6|28306.8|28328.1|28323.3|28330.6|28325.8|28311.6|28306.8|163
1602119400000|2020-10-08 01:10:00|28327.6|28322.8|28329.1|28324.3|28334.1|28329.3|28316.6|28311.8|272
1602119700000|2020-10-08 01:15:00|28329.6|28324.8|28330.6|28325.8|28331.6|28326.8|28313.6|28308.8|318
1602120000000|2020-10-08 01:20:00|28330.1|28325.3|28326.6|28321.8|28345.6|28340.8|28322.1|28317.3|338
1602120300000|2020-10-08 01:25:00|28327.1|28322.3|28326.1|28321.3|28329.6|28324.8|28315.6|28310.8|217
1602120600000|2020-10-08 01:30:00|28325.6|28320.8|28323.6|28318.8|28325.6|28320.8|28302.1|28297.3|299
1602120900000|2020-10-08 01:35:00|28324.1|28319.3|28335.6|28330.8|28342.6|28337.8|28321.6|28316.8|257
1602121200000|2020-10-08 01:40:00|28335.1|28330.3|28331.6|28326.8|28336.1|28331.3|28321.6|28316.8|207
1602121500000|2020-10-08 01:45:00|28331.1|28326.3|28329.6|28324.8|28336.6|28331.8|28323.6|28318.8|147
1602121800000|2020-10-08 01:50:00|28329.1|28324.3|28347.1|28342.3|28353.6|28348.8|28326.6|28321.8|248
1602122100000|2020-10-08 01:55:00|28347.6|28342.8|28393.6|28388.8|28413.6|28408.8|28343.6|28338.8|1676
1602122400000|2020-10-08 02:00:00|28392.6|28387.8|28394.6|28389.8|28406.1|28401.3|28386.6|28381.8|514
1602122700000|2020-10-08 02:05:00|28395.1|28390.3|28392.6|28387.8|28397.1|28392.3|28382.6|28377.8|239
1602123000000|2020-10-08 02:10:00|28393.1|28388.3|28386.6|28381.8|28394.1|28389.3|28376.6|28371.8|248
1602123300000|2020-10-08 02:15:00|28386.1|28381.3|28379.6|28374.8|28388.6|28383.8|28377.6|28372.8|125
1602123600000|2020-10-08 02:20:00|28379.1|28374.3|28389.6|28384.8|28393.1|28388.3|28375.6|28370.8|284
1602123900000|2020-10-08 02:25:00|28388.6|28383.8|28367.6|28362.8|28388.6|28383.8|28352.6|28347.8|649
1602124200000|2020-10-08 02:30:00|28367.1|28362.3|28382.6|28377.8|28383.6|28378.8|28359.1|28354.3|348
1602124500000|2020-10-08 02:35:00|28382.1|28377.3|28380.6|28375.8|28384.6|28379.8|28375.1|28370.3|197
1602124800000|2020-10-08 02:40:00|28381.1|28376.3|28387.6|28382.8|28389.6|28384.8|28376.1|28371.3|211
1602125100000|2020-10-08 02:45:00|28388.1|28383.3|28382.1|28377.3|28398.6|28393.8|28377.1|28372.3|257
1602125400000|2020-10-08 02:50:00|28381.6|28376.8|28387.6|28382.8|28387.6|28382.8|28375.1|28370.3|140
1602125700000|2020-10-08 02:55:00|28388.1|28383.3|28385.6|28380.8|28392.1|28387.3|28380.1|28375.3|273
1602126000000|2020-10-08 03:00:00|28385.1|28380.3|28388.1|28383.3|28395.6|28390.8|28383.6|28378.8|187
1602126300000|2020-10-08 03:05:00|28387.6|28382.8|28385.6|28380.8|28390.1|28385.3|28383.1|28378.3|182
1602126600000|2020-10-08 03:10:00|28387.1|28382.3|28385.6|28380.8|28391.1|28386.3|28384.6|28379.8|113
1602126900000|2020-10-08 03:15:00|28385.1|28380.3|28385.6|28380.8|28392.6|28387.8|28382.6|28377.8|281
1602127200000|2020-10-08 03:20:00|28385.1|28380.3|28383.6|28378.8|28385.6|28380.8|28375.6|28370.8|139
1602127500000|2020-10-08 03:25:00|28383.1|28378.3|28380.1|28375.3|28385.1|28380.3|28379.6|28374.8|61
1602127800000|2020-10-08 03:30:00|28380.6|28375.8|28377.6|28372.8|28382.1|28377.3|28374.6|28369.8|112
1602128100000|2020-10-08 03:35:00|28378.1|28373.3|28383.6|28378.8|28388.6|28383.8|28376.6|28371.8|149
1602128400000|2020-10-08 03:40:00|28384.1|28379.3|28390.6|28385.8|28391.1|28386.3|28383.1|28378.3|96
1602128700000|2020-10-08 03:45:00|28391.1|28386.3|28397.6|28392.8|28398.1|28393.3|28385.6|28380.8|242
1602129000000|2020-10-08 03:50:00|28397.1|28392.3|28390.6|28385.8|28397.1|28392.3|28388.6|28383.8|155
1602129300000|2020-10-08 03:55:00|28390.1|28385.3|28385.1|28380.3|28390.1|28385.3|28379.6|28374.8|151
1602129600000|2020-10-08 04:00:00|28385.6|28380.8|28391.6|28386.8|28393.1|28388.3|28383.1|28378.3|135
1602129900000|2020-10-08 04:05:00|28391.1|28386.3|28388.1|28383.3|28391.6|28386.8|28383.1|28378.3|95
1602130200000|2020-10-08 04:10:00|28387.6|28382.8|28379.6|28374.8|28388.6|28383.8|28378.1|28373.3|81
1602130500000|2020-10-08 04:15:00|28379.1|28374.3|28377.1|28372.3|28380.6|28375.8|28367.6|28362.8|174
1602130800000|2020-10-08 04:20:00|28376.6|28371.8|28375.1|28370.3|28381.1|28376.3|28372.1|28367.3|118
1602131100000|2020-10-08 04:25:00|28375.6|28370.8|28380.6|28375.8|28382.1|28377.3|28373.1|28368.3|84
1602131400000|2020-10-08 04:30:00|28380.1|28375.3|28377.6|28372.8|28380.6|28375.8|28370.6|28365.8|86
1602131700000|2020-10-08 04:35:00|28378.1|28373.3|28384.6|28379.8|28385.6|28380.8|28377.1|28372.3|147
1602132000000|2020-10-08 04:40:00|28384.1|28379.3|28384.6|28379.8|28388.1|28383.3|28380.1|28375.3|133
1602132300000|2020-10-08 04:45:00|28385.1|28380.3|28382.6|28377.8|28387.6|28382.8|28380.1|28375.3|85
1602132600000|2020-10-08 04:50:00|28383.1|28378.3|28392.1|28387.3|28393.1|28388.3|28380.1|28375.3|103
1602132900000|2020-10-08 04:55:00|28391.6|28386.8|28396.6|28391.8|28396.6|28391.8|28389.1|28384.3|73
1602133200000|2020-10-08 05:00:00|28396.1|28391.3|28399.6|28394.8|28401.6|28396.8|28393.1|28388.3|190
1602133500000|2020-10-08 05:05:00|28400.1|28395.3|28397.6|28392.8|28400.6|28395.8|28396.1|28391.3|88
1602133800000|2020-10-08 05:10:00|28397.1|28392.3|28399.6|28394.8|28405.6|28400.8|28396.6|28391.8|142
1602134100000|2020-10-08 05:15:00|28400.1|28395.3|28403.6|28398.8|28404.1|28399.3|28389.1|28384.3|154
1602134400000|2020-10-08 05:20:00|28404.1|28399.3|28399.6|28394.8|28407.1|28402.3|28393.1|28388.3|123
1602134700000|2020-10-08 05:25:00|28399.1|28394.3|28386.6|28381.8|28401.1|28396.3|28381.1|28376.3|156
1602135000000|2020-10-08 05:30:00|28387.1|28382.3|28383.1|28378.3|28391.1|28386.3|28380.1|28375.3|135
1602135300000|2020-10-08 05:35:00|28383.6|28378.8|28394.1|28389.3|28396.6|28391.8|28383.1|28378.3|89
1602135600000|2020-10-08 05:40:00|28393.6|28388.8|28390.6|28385.8|28397.1|28392.3|28389.1|28384.3|73
1602135900000|2020-10-08 05:45:00|28391.1|28386.3|28381.6|28376.8|28392.6|28387.8|28378.6|28373.8|118
1602136200000|2020-10-08 05:50:00|28381.1|28376.3|28390.1|28385.3|28393.6|28388.8|28380.1|28375.3|89
1602136500000|2020-10-08 05:55:00|28390.6|28385.8|28400.1|28395.3|28402.1|28397.3|28390.1|28385.3|173
1602136800000|2020-10-08 06:00:00|28399.5|28395.9|28451.5|28447.9|28473|28469.4|28398|28394.4|1748
1602137100000|2020-10-08 06:05:00|28452|28448.4|28434|28430.4|28454|28450.4|28434|28430.4|566
1602137400000|2020-10-08 06:10:00|28433.5|28429.9|28452|28448.4|28466.5|28462.9|28433.5|28429.9|562
1602137700000|2020-10-08 06:15:00|28451.5|28447.9|28456|28452.4|28463|28459.4|28446.5|28442.9|344
1602138000000|2020-10-08 06:20:00|28456.5|28452.9|28442|28438.4|28462.5|28458.9|28441.5|28437.9|297
1602138300000|2020-10-08 06:25:00|28441.5|28437.9|28448|28444.4|28452|28448.4|28437|28433.4|297
1602138600000|2020-10-08 06:30:00|28448.5|28444.9|28457|28453.4|28467|28463.4|28444|28440.4|295
1602138900000|2020-10-08 06:35:00|28456.5|28452.9|28487|28483.4|28496|28492.4|28455|28451.4|631
1602139200000|2020-10-08 06:40:00|28486.5|28482.9|28494|28490.4|28500|28496.4|28483|28479.4|399
1602139500000|2020-10-08 06:45:00|28494.5|28490.9|28493.5|28489.9|28502|28498.4|28490.5|28486.9|283
1602139800000|2020-10-08 06:50:00|28493|28489.4|28502|28498.4|28505.5|28501.9|28483.5|28479.9|401
1602140100000|2020-10-08 06:55:00|28502.5|28498.9|28496|28492.4|28507|28503.4|28490|28486.4|288
1602140400000|2020-10-08 07:00:00|28495|28491.4|28491|28487.4|28503.5|28499.9|28483.5|28479.9|653
1602140700000|2020-10-08 07:05:00|28490.5|28486.9|28484.5|28480.9|28510|28506.4|28471.5|28467.9|920
1602141000000|2020-10-08 07:10:00|28485|28481.4|28463|28459.4|28488|28484.4|28463|28459.4|468
1602141300000|2020-10-08 07:15:00|28463.5|28459.9|28470|28466.4|28476.5|28472.9|28463.5|28459.9|363
1602141600000|2020-10-08 07:20:00|28469.5|28465.9|28472|28468.4|28479|28475.4|28461.5|28457.9|393
1602141900000|2020-10-08 07:25:00|28472.5|28468.9|28458.5|28454.9|28484|28480.4|28457.5|28453.9|290
1602142200000|2020-10-08 07:30:00|28459|28455.4|28459|28455.4|28468.5|28464.9|28449.5|28445.9|342
1602142500000|2020-10-08 07:35:00|28459.5|28455.9|28460|28456.4|28476.5|28472.9|28456|28452.4|272
1602142800000|2020-10-08 07:40:00|28460.5|28456.9|28454.5|28450.9|28470|28466.4|28451.5|28447.9|262
1602143100000|2020-10-08 07:45:00|28454|28450.4|28449.5|28445.9|28455|28451.4|28443|28439.4|255
1602143400000|2020-10-08 07:50:00|28450|28446.4|28435.5|28431.9|28451|28447.4|28431|28427.4|574
1602143700000|2020-10-08 07:55:00|28435|28431.4|28436|28432.4|28443.5|28439.9|28429|28425.4|368
1602144000000|2020-10-08 08:00:00|28436.5|28432.9|28433.5|28429.9|28445|28441.4|28426.5|28422.9|426
1602144300000|2020-10-08 08:05:00|28434|28430.4|28428|28424.4|28439.5|28435.9|28424|28420.4|314
1602144600000|2020-10-08 08:10:00|28428.5|28424.9|28416|28412.4|28428.5|28424.9|28408.5|28404.9|534
1602144900000|2020-10-08 08:15:00|28415.5|28411.9|28389|28385.4|28422.5|28418.9|28389|28385.4|542
1602145200000|2020-10-08 08:20:00|28388.5|28384.9|28393|28389.4|28395.5|28391.9|28376.5|28372.9|571
1602145500000|2020-10-08 08:25:00|28393.5|28389.9|28350|28346.4|28393.5|28389.9|28337|28333.4|737
1602145800000|2020-10-08 08:30:00|28350.5|28346.9|28371|28367.4|28382|28378.4|28348.5|28344.9|513
1602146100000|2020-10-08 08:35:00|28371.5|28367.9|28394|28390.4|28394|28390.4|28357.5|28353.9|617
1602146400000|2020-10-08 08:40:00|28393.5|28389.9|28401.5|28397.9|28404|28400.4|28387.5|28383.9|462
1602146700000|2020-10-08 08:45:00|28401|28397.4|28403|28399.4|28408|28404.4|28394|28390.4|357
1602147000000|2020-10-08 08:50:00|28403.5|28399.9|28398|28394.4|28404.5|28400.9|28397|28393.4|116
1602147300000|2020-10-08 08:55:00|28397.5|28393.9|28405|28401.4|28408|28404.4|28397|28393.4|155
1602147600000|2020-10-08 09:00:00|28405.5|28401.9|28396|28392.4|28406.5|28402.9|28390|28386.4|287
1602147900000|2020-10-08 09:05:00|28396.5|28392.9|28398|28394.4|28404|28400.4|28382.5|28378.9|186
1602148200000|2020-10-08 09:10:00|28398.5|28394.9|28408|28404.4|28408|28404.4|28390|28386.4|166
1602148500000|2020-10-08 09:15:00|28407.5|28403.9|28396|28392.4|28408.5|28404.9|28386.5|28382.9|205
1602148800000|2020-10-08 09:20:00|28396.5|28392.9|28395|28391.4|28403|28399.4|28393.5|28389.9|214
1602149100000|2020-10-08 09:25:00|28396|28392.4|28392|28388.4|28405|28401.4|28385.5|28381.9|363
1602149400000|2020-10-08 09:30:00|28391.5|28387.9|28381|28377.4|28394|28390.4|28381|28377.4|183
1602149700000|2020-10-08 09:35:00|28380.5|28376.9|28380.5|28376.9|28388.5|28384.9|28373|28369.4|196
1602150000000|2020-10-08 09:40:00|28381|28377.4|28371.5|28367.9|28383.5|28379.9|28368|28364.4|184
1602150300000|2020-10-08 09:45:00|28372.5|28368.9|28379.5|28375.9|28386|28382.4|28372.5|28368.9|153
1602150600000|2020-10-08 09:50:00|28379|28375.4|28383|28379.4|28386|28382.4|28368|28364.4|209
1602150900000|2020-10-08 09:55:00|28382.5|28378.9|28384|28380.4|28387.5|28383.9|28378|28374.4|261
1602151200000|2020-10-08 10:00:00|28383.5|28379.9|28406|28402.4|28406.5|28402.9|28374|28370.4|385
1602151500000|2020-10-08 10:05:00|28405.5|28401.9|28412|28408.4|28415.5|28411.9|28400.5|28396.9|275
1602151800000|2020-10-08 10:10:00|28411.5|28407.9|28407|28403.4|28415.5|28411.9|28407|28403.4|169
1602152100000|2020-10-08 10:15:00|28407.5|28403.9|28400|28396.4|28410|28406.4|28399.5|28395.9|106
1602152400000|2020-10-08 10:20:00|28400.5|28396.9|28407|28403.4|28407.5|28403.9|28391|28387.4|324
1602152700000|2020-10-08 10:25:00|28406.5|28402.9|28416|28412.4|28422.5|28418.9|28405.5|28401.9|318
1602153000000|2020-10-08 10:30:00|28416.5|28412.9|28442|28438.4|28444|28440.4|28413.5|28409.9|552
1602153300000|2020-10-08 10:35:00|28441.5|28437.9|28441.5|28437.9|28449|28445.4|28437.5|28433.9|395
1602153600000|2020-10-08 10:40:00|28442.5|28438.9|28440|28436.4|28450|28446.4|28438.5|28434.9|276
1602153900000|2020-10-08 10:45:00|28440.5|28436.9|28436|28432.4|28507|28503.4|28430.5|28426.9|1984
1602154200000|2020-10-08 10:50:00|28436.5|28432.9|28423.5|28419.9|28442.5|28438.9|28421|28417.4|284
1602154500000|2020-10-08 10:55:00|28424|28420.4|28420|28416.4|28432|28428.4|28415.5|28411.9|377
1602154800000|2020-10-08 11:00:00|28419.5|28415.9|28427|28423.4|28431.5|28427.9|28409|28405.4|467
1602155100000|2020-10-08 11:05:00|28426.5|28422.9|28420.5|28416.9|28427.5|28423.9|28418.5|28414.9|226
1602155400000|2020-10-08 11:10:00|28421|28417.4|28435|28431.4|28442.5|28438.9|28413|28409.4|381
1602155700000|2020-10-08 11:15:00|28435.5|28431.9|28444.5|28440.9|28448.5|28444.9|28427.5|28423.9|494
1602156000000|2020-10-08 11:20:00|28444|28440.4|28469.5|28465.9|28470.5|28466.9|28443.5|28439.9|598
1602156300000|2020-10-08 11:25:00|28469|28465.4|28478|28474.4|28486|28482.4|28461.5|28457.9|681
1602156600000|2020-10-08 11:30:00|28478.5|28474.9|28434.5|28430.9|28479|28475.4|28433.5|28429.9|850
1602156900000|2020-10-08 11:35:00|28435|28431.4|28476|28472.4|28476.5|28472.9|28434|28430.4|637
1602157200000|2020-10-08 11:40:00|28477|28473.4|28473.5|28469.9|28478.5|28474.9|28462|28458.4|371
1602157500000|2020-10-08 11:45:00|28473|28469.4|28473|28469.4|28482|28478.4|28466.5|28462.9|496
1602157800000|2020-10-08 11:50:00|28473.5|28469.9|28476|28472.4|28488|28484.4|28469.5|28465.9|375
1602158100000|2020-10-08 11:55:00|28475.5|28471.9|28486.5|28482.9|28486.5|28482.9|28470.5|28466.9|408
1602158400000|2020-10-08 12:00:00|28488.5|28484.9|28486|28482.4|28505.5|28501.9|28479|28475.4|928
1602158700000|2020-10-08 12:05:00|28486.5|28482.9|28495|28491.4|28510|28506.4|28486.5|28482.9|558
1602159000000|2020-10-08 12:10:00|28495.5|28491.9|28537|28533.4|28566|28562.4|28495|28491.4|2927
1602159300000|2020-10-08 12:15:00|28536.5|28532.9|28545|28541.4|28551|28547.4|28525.5|28521.9|1474
1602159600000|2020-10-08 12:20:00|28545.5|28541.9|28555|28551.4|28564.5|28560.9|28545.5|28541.9|1143
1602159900000|2020-10-08 12:25:00|28555.5|28551.9|28551|28547.4|28562.5|28558.9|28549.5|28545.9|649
1602160200000|2020-10-08 12:30:00|28550.5|28546.9|28502.5|28498.9|28554|28550.4|28483.5|28479.9|2679
1602160500000|2020-10-08 12:35:00|28503.5|28499.9|28493|28489.4|28503.5|28499.9|28484|28480.4|943
1602160800000|2020-10-08 12:40:00|28494|28490.4|28485.5|28481.9|28495|28491.4|28479|28475.4|531
1602161100000|2020-10-08 12:45:00|28485|28481.4|28488|28484.4|28492.5|28488.9|28474|28470.4|399
1602161400000|2020-10-08 12:50:00|28487.5|28483.9|28485|28481.4|28490.5|28486.9|28481|28477.4|276
1602161700000|2020-10-08 12:55:00|28485.5|28481.9|28483|28479.4|28487|28483.4|28481.5|28477.9|356
1602162000000|2020-10-08 13:00:00|28481.5|28477.9|28466.5|28462.9|28485|28481.4|28455.5|28451.9|963
1602162300000|2020-10-08 13:05:00|28467|28463.4|28471|28467.4|28476.5|28472.9|28460.5|28456.9|563
1602162600000|2020-10-08 13:10:00|28471.5|28467.9|28479.5|28475.9|28484|28480.4|28470.5|28466.9|541
1602162900000|2020-10-08 13:15:00|28480|28476.4|28465|28461.4|28484.5|28480.9|28464|28460.4|523
1602163200000|2020-10-08 13:20:00|28465.5|28461.9|28460.5|28456.9|28472.5|28468.9|28458|28454.4|391
1602163500000|2020-10-08 13:25:00|28461|28457.4|28448.5|28444.9|28476|28472.4|28447.5|28443.9|1098
1602163800000|2020-10-08 13:30:00|28447.9|28445.5|28403.9|28401.5|28455.4|28453|28383.4|28381|7407
1602164100000|2020-10-08 13:35:00|28401.4|28399|28392.9|28390.5|28423.4|28421|28387.9|28385.5|3423
1602164400000|2020-10-08 13:40:00|28394.4|28392|28398.9|28396.5|28414.9|28412.5|28365.4|28363|3554
1602164700000|2020-10-08 13:45:00|28399.4|28397|28373.4|28371|28424.4|28422|28358.9|28356.5|3074
1602165000000|2020-10-08 13:50:00|28373.9|28371.5|28425.4|28423|28434.4|28432|28367.9|28365.5|2044
1602165300000|2020-10-08 13:55:00|28424.9|28422.5|28425.9|28423.5|28442.9|28440.5|28419.4|28417|1818
1602165600000|2020-10-08 14:00:00|28427.9|28425.5|28385.4|28383|28451.9|28449.5|28352.4|28350|3985
1602165900000|2020-10-08 14:05:00|28386.4|28384|28390.9|28388.5|28409.9|28407.5|28377.9|28375.5|2453
1602166200000|2020-10-08 14:10:00|28389.9|28387.5|28375.9|28373.5|28395.9|28393.5|28371.4|28369|1738
1602166500000|2020-10-08 14:15:00|28376.4|28374|28394.9|28392.5|28405.9|28403.5|28364.9|28362.5|1479
1602166800000|2020-10-08 14:20:00|28395.4|28393|28424.4|28422|28425.4|28423|28388.4|28386|2548
1602167100000|2020-10-08 14:25:00|28423.9|28421.5|28403.4|28401|28426.9|28424.5|28379.9|28377.5|1702
1602167400000|2020-10-08 14:30:00|28402.9|28400.5|28452.4|28450|28457.4|28455|28396.4|28394|1780
1602167700000|2020-10-08 14:35:00|28452.9|28450.5|28445.9|28443.5|28464.9|28462.5|28442.4|28440|1346
1602168000000|2020-10-08 14:40:00|28446.9|28444.5|28411.4|28409|28453.9|28451.5|28409.4|28407|1407
1602168300000|2020-10-08 14:45:00|28410.9|28408.5|28427.9|28425.5|28429.9|28427.5|28410.9|28408.5|893
1602168600000|2020-10-08 14:50:00|28428.4|28426|28411.4|28409|28459.9|28457.5|28402.4|28400|2019
1602168900000|2020-10-08 14:55:00|28410.9|28408.5|28408.4|28406|28426.4|28424|28401.9|28399.5|1231
1602169200000|2020-10-08 15:00:00|28408.9|28406.5|28406.9|28404.5|28420.4|28418|28384.9|28382.5|1975
1602169500000|2020-10-08 15:05:00|28407.4|28405|28409.4|28407|28427.4|28425|28402.9|28400.5|1394
1602169800000|2020-10-08 15:10:00|28409.9|28407.5|28418.4|28416|28420.9|28418.5|28401.4|28399|950
1602170100000|2020-10-08 15:15:00|28418.9|28416.5|28405.9|28403.5|28429.9|28427.5|28403.9|28401.5|1029
1602170400000|2020-10-08 15:20:00|28406.4|28404|28374.9|28372.5|28424.4|28422|28354.9|28352.5|3269
1602170700000|2020-10-08 15:25:00|28375.4|28373|28345.4|28343|28376.9|28374.5|28338.9|28336.5|2650
1602171000000|2020-10-08 15:30:00|28344.9|28342.5|28281.4|28279|28348.9|28346.5|28264.9|28262.5|3752
1602171300000|2020-10-08 15:35:00|28283.9|28281.5|28341.9|28339.5|28345.4|28343|28275.9|28273.5|2895
1602171600000|2020-10-08 15:40:00|28341.4|28339|28346.9|28344.5|28356.9|28354.5|28339.4|28337|1430
1602171900000|2020-10-08 15:45:00|28347.4|28345|28333.9|28331.5|28353.9|28351.5|28316.9|28314.5|1004
1602172200000|2020-10-08 15:50:00|28334.4|28332|28308.9|28306.5|28334.4|28332|28308.4|28306|1135
1602172500000|2020-10-08 15:55:00|28308.4|28306|28315.4|28313|28339.9|28337.5|28308.4|28306|1354
1602172800000|2020-10-08 16:00:00|28314.9|28312.5|28342.9|28340.5|28344.9|28342.5|28309.4|28307|1549
1602173100000|2020-10-08 16:05:00|28341.4|28339|28371.4|28369|28383.4|28381|28334.9|28332.5|1936
1602173400000|2020-10-08 16:10:00|28370.9|28368.5|28375.9|28373.5|28376.9|28374.5|28359.9|28357.5|834
1602173700000|2020-10-08 16:15:00|28376.4|28374|28372.9|28370.5|28384.9|28382.5|28365.9|28363.5|823
1602174000000|2020-10-08 16:20:00|28373.4|28371|28389.9|28387.5|28390.4|28388|28365.9|28363.5|685
1602174300000|2020-10-08 16:25:00|28388.9|28386.5|28391.4|28389|28398.4|28396|28383.9|28381.5|951
1602174600000|2020-10-08 16:30:00|28391.9|28389.5|28397.4|28395|28404.4|28402|28389.9|28387.5|504
1602174900000|2020-10-08 16:35:00|28396.9|28394.5|28405.9|28403.5|28407.9|28405.5|28391.4|28389|354
1602175200000|2020-10-08 16:40:00|28405.8|28403.4|28382.3|28379.9|28406.8|28404.4|28378.8|28376.4|915
1602175500000|2020-10-08 16:45:00|28382.8|28380.4|28389.8|28387.4|28400.8|28398.4|28379.8|28377.4|651
1602175800000|2020-10-08 16:50:00|28389.3|28386.9|28387.8|28385.4|28395.8|28393.4|28384.3|28381.9|335
1602176100000|2020-10-08 16:55:00|28388.3|28385.9|28396.8|28394.4|28398.8|28396.4|28377.3|28374.9|1096
1602176400000|2020-10-08 17:00:00|28397.3|28394.9|28389.8|28387.4|28400.8|28398.4|28387.3|28384.9|764
1602176700000|2020-10-08 17:05:00|28389.3|28386.9|28381.8|28379.4|28391.8|28389.4|28374.3|28371.9|562
1602177000000|2020-10-08 17:10:00|28381.3|28378.9|28380.3|28377.9|28387.3|28384.9|28369.8|28367.4|381
1602177300000|2020-10-08 17:15:00|28380.8|28378.4|28371.8|28369.4|28382.8|28380.4|28368.3|28365.9|341
1602177600000|2020-10-08 17:20:00|28371.3|28368.9|28366.8|28364.4|28377.8|28375.4|28365.3|28362.9|480
1602177900000|2020-10-08 17:25:00|28366.3|28363.9|28381.3|28378.9|28384.8|28382.4|28365.8|28363.4|509
1602178200000|2020-10-08 17:30:00|28380.8|28378.4|28384.3|28381.9|28395.8|28393.4|28376.3|28373.9|553
1602178500000|2020-10-08 17:35:00|28384.8|28382.4|28396.8|28394.4|28397.8|28395.4|28381.3|28378.9|520
1602178800000|2020-10-08 17:40:00|28396.3|28393.9|28399.3|28396.9|28402.3|28399.9|28384.8|28382.4|676
1602179100000|2020-10-08 17:45:00|28398.8|28396.4|28386.8|28384.4|28398.8|28396.4|28375.3|28372.9|684
1602179400000|2020-10-08 17:50:00|28386.3|28383.9|28392.3|28389.9|28398.8|28396.4|28382.8|28380.4|439
1602179700000|2020-10-08 17:55:00|28391.8|28389.4|28372.3|28369.9|28391.8|28389.4|28369.8|28367.4|649
1602180000000|2020-10-08 18:00:00|28372.8|28370.4|28369.3|28366.9|28381.8|28379.4|28356.8|28354.4|1097
1602180300000|2020-10-08 18:05:00|28369.8|28367.4|28414.8|28412.4|28415.8|28413.4|28366.3|28363.9|1141
1602180600000|2020-10-08 18:10:00|28415.3|28412.9|28407.3|28404.9|28418.8|28416.4|28404.8|28402.4|641
1602180900000|2020-10-08 18:15:00|28406.8|28404.4|28409.8|28407.4|28418.8|28416.4|28405.8|28403.4|521
1602181200000|2020-10-08 18:20:00|28408.8|28406.4|28412.3|28409.9|28417.3|28414.9|28403.3|28400.9|570
1602181500000|2020-10-08 18:25:00|28412.8|28410.4|28403.8|28401.4|28414.8|28412.4|28399.8|28397.4|571
1602181800000|2020-10-08 18:30:00|28404.3|28401.9|28405.3|28402.9|28414.8|28412.4|28396.8|28394.4|629
1602182100000|2020-10-08 18:35:00|28405.8|28403.4|28410.8|28408.4|28410.8|28408.4|28391.8|28389.4|604
1602182400000|2020-10-08 18:40:00|28410.3|28407.9|28403.3|28400.9|28411.3|28408.9|28395.8|28393.4|530
1602182700000|2020-10-08 18:45:00|28402.8|28400.4|28394.8|28392.4|28409.3|28406.9|28385.8|28383.4|1001
1602183000000|2020-10-08 18:50:00|28395.3|28392.9|28384.3|28381.9|28398.3|28395.9|28381.8|28379.4|769
1602183300000|2020-10-08 18:55:00|28384.8|28382.4|28393.8|28391.4|28404.3|28401.9|28382.3|28379.9|657
1602183600000|2020-10-08 19:00:00|28393.3|28390.9|28377.3|28374.9|28400.3|28397.9|28353.3|28350.9|1755
1602183900000|2020-10-08 19:05:00|28376.8|28374.4|28382.3|28379.9|28384.8|28382.4|28369.8|28367.4|607
1602184200000|2020-10-08 19:10:00|28382.8|28380.4|28396.3|28393.9|28414.8|28412.4|28381.3|28378.9|1254
1602184500000|2020-10-08 19:15:00|28395.8|28393.4|28392.8|28390.4|28397.3|28394.9|28371.3|28368.9|904
1602184800000|2020-10-08 19:20:00|28393.6|28391.2|28399.1|28396.7|28404.1|28401.7|28383.1|28380.7|767
1602185100000|2020-10-08 19:25:00|28399.6|28397.2|28413.6|28411.2|28415.6|28413.2|28392.6|28390.2|695
1602185400000|2020-10-08 19:30:00|28414.1|28411.7|28415.6|28413.2|28423.1|28420.7|28408.6|28406.2|1050
1602185700000|2020-10-08 19:35:00|28416.1|28413.7|28407.6|28405.2|28422.6|28420.2|28405.6|28403.2|869
1602186000000|2020-10-08 19:40:00|28407.1|28404.7|28408.1|28405.7|28413.6|28411.2|28392.6|28390.2|975
1602186300000|2020-10-08 19:45:00|28408.6|28406.2|28405.1|28402.7|28414.6|28412.2|28399.6|28397.2|836
1602186600000|2020-10-08 19:50:00|28405.6|28403.2|28423.6|28421.2|28425.1|28422.7|28392.6|28390.2|1447
1602186900000|2020-10-08 19:55:00|28424.6|28422.2|28426.6|28424.2|28436.6|28434.2|28410.6|28408.2|3220
1602187200000|2020-10-08 20:00:00|28427.8|28423|28417.8|28413|28434.3|28429.5|28410.3|28405.5|1320
1602187500000|2020-10-08 20:05:00|28418.3|28413.5|28415.8|28411|28418.8|28414|28407.8|28403|423
1602187800000|2020-10-08 20:10:00|28415.3|28410.5|28428|28418.2|28430.3|28425.5|28403.8|28399|678
1602188100000|2020-10-08 20:15:00|28427.7|28417.9|28420.1|28410.3|28430.9|28421.1|28419.1|28409.3|3
1602188400000|2020-10-08 20:20:00|28420.4|28410.6|28426.6|28416.8|28426.6|28416.8|28420.4|28410.6|0
1602188700000|2020-10-08 20:25:00|28427.1|28417.3|28423.2|28413.4|28427.5|28417.7|28420.2|28410.4|0
1602189000000|2020-10-08 20:30:00|28426.3|28421.5|28434.3|28429.5|28434.3|28429.5|28417.3|28412.5|195
1602189300000|2020-10-08 20:35:00|28432.3|28427.5|28435.3|28430.5|28438.3|28433.5|28428.3|28423.5|276
1602189600000|2020-10-08 20:40:00|28434.3|28429.5|28472.3|28467.5|28482.3|28477.5|28433.3|28428.5|456
1602189900000|2020-10-08 20:45:00|28471.3|28466.5|28506.3|28501.5|28507.3|28502.5|28470.3|28465.5|385
1602190200000|2020-10-08 20:50:00|28508.3|28503.5|28502.3|28497.5|28508.3|28503.5|28497.3|28492.5|200
1602190500000|2020-10-08 20:55:00|28504.3|28499.5|28507.5|28497.7|28508.3|28503.5|28498.3|28493.5|274
1602190800000|2020-10-08 21:00:00|28507.2|28497.4|28501|28491.2|28507.2|28497.4|28499.2|28489.4|0
1602191100000|2020-10-08 21:05:00|28502.2|28492.4|28491.7|28481.9|28502.2|28492.4|28491.7|28481.9|0
1602191400000|2020-10-08 21:10:00|28491.6|28481.8|28487.1|28477.3|28491.6|28481.8|28487.1|28477.3|0
1602191700000|2020-10-08 21:15:00|28486.5|28476.7|28484|28474.2|28489|28479.2|28483.6|28473.8|0
1602192000000|2020-10-08 21:20:00|28483.9|28474.1|28488.1|28478.3|28491.7|28481.9|28480.3|28470.5|0
1602192300000|2020-10-08 21:25:00|28487.8|28478|28488.9|28479.1|28489.3|28479.5|28486.4|28476.6|0
1602192600000|2020-10-08 21:30:00|28489.6|28479.8|28495.5|28485.7|28495.6|28485.8|28487.6|28477.8|0
1602192900000|2020-10-08 21:35:00|28496.4|28486.6|28499.3|28489.5|28499.6|28489.8|28492.6|28482.8|0
1602193200000|2020-10-08 21:40:00|28499.1|28489.3|28493.3|28483.5|28500|28490.2|28493.3|28483.5|0
1602193500000|2020-10-08 21:45:00|28493.2|28483.4|28497.2|28487.4|28497.6|28487.8|28493.2|28483.4|0
1602193800000|2020-10-08 21:50:00|28497|28487.2|28498.6|28488.8|28498.9|28489.1|28493.7|28483.9|0
1602194100000|2020-10-08 21:55:00|28498.7|28488.9|28499.4|28489.6|28501.2|28491.4|28496.8|28487|0
1602194400000|2020-10-08 22:00:00|28501.3|28496.5|28544.3|28539.5|28551.8|28547|28500.3|28495.5|743
1602194700000|2020-10-08 22:05:00|28543.8|28539|28531.8|28527|28544.8|28540|28529.3|28524.5|142
1602195000000|2020-10-08 22:10:00|28532.3|28527.5|28542.3|28537.5|28548.8|28544|28527.8|28523|142
1602195300000|2020-10-08 22:15:00|28541.8|28537|28558.3|28553.5|28571.3|28566.5|28533.8|28529|525
1602195600000|2020-10-08 22:20:00|28557.8|28553|28552.3|28547.5|28561.3|28556.5|28549.3|28544.5|124
1602195900000|2020-10-08 22:25:00|28551.8|28547|28561.3|28556.5|28563.3|28558.5|28548.3|28543.5|106
1602196200000|2020-10-08 22:30:00|28561.8|28557|28561.3|28556.5|28566.8|28562|28556.8|28552|160
1602196500000|2020-10-08 22:35:00|28560.8|28556|28553.3|28548.5|28560.8|28556|28549.3|28544.5|91
1602196800000|2020-10-08 22:40:00|28553.8|28549|28550.3|28545.5|28554.3|28549.5|28549.3|28544.5|55
1602197100000|2020-10-08 22:45:00|28550.8|28546|28549.8|28545|28554.3|28549.5|28542.8|28538|140
1602197400000|2020-10-08 22:50:00|28550.3|28545.5|28572.3|28567.5|28582.3|28577.5|28548.8|28544|256
1602197700000|2020-10-08 22:55:00|28571.3|28566.5|28553.3|28548.5|28573.8|28569|28552.3|28547.5|141
1602198000000|2020-10-08 23:00:00|28554.8|28550|28568.3|28563.5|28569.3|28564.5|28550.3|28545.5|113
1602198300000|2020-10-08 23:05:00|28567.3|28562.5|28558.3|28553.5|28567.8|28563|28555.3|28550.5|133
1602198600000|2020-10-08 23:10:00|28558.8|28554|28559.3|28554.5|28562.3|28557.5|28548.3|28543.5|147
1602198900000|2020-10-08 23:15:00|28560.3|28555.5|28551.3|28546.5|28565.8|28561|28548.8|28544|142
1602199200000|2020-10-08 23:20:00|28550.8|28546|28556.3|28551.5|28565.3|28560.5|28541.3|28536.5|275
1602199500000|2020-10-08 23:25:00|28555.8|28551|28552.8|28548|28559.3|28554.5|28545.3|28540.5|173
1602199800000|2020-10-08 23:30:00|28553.3|28548.5|28541.3|28536.5|28553.3|28548.5|28538.3|28533.5|147
1602200100000|2020-10-08 23:35:00|28540.8|28536|28537.3|28532.5|28540.8|28536|28534.3|28529.5|155
1602200400000|2020-10-08 23:40:00|28537.8|28533|28534.3|28529.5|28540.3|28535.5|28531.3|28526.5|177
1602200700000|2020-10-08 23:45:00|28534.8|28530|28542.8|28538|28544.8|28540|28534.3|28529.5|94
1602201000000|2020-10-08 23:50:00|28543.3|28538.5|28551.3|28546.5|28552.3|28547.5|28542.3|28537.5|84
1602201300000|2020-10-08 23:55:00|28550.3|28545.5|28562.8|28558|28566.8|28562|28550.3|28545.5|135
1602201600000|2020-10-09 00:00:00|28561.3|28556.5|28570.3|28565.5|28573.8|28569|28548.8|28544|314
1602201900000|2020-10-09 00:05:00|28570.8|28566|28561.3|28556.5|28575.3|28570.5|28559.8|28555|132
1602202200000|2020-10-09 00:10:00|28560.8|28556|28564.3|28559.5|28564.3|28559.5|28555.8|28551|113
1602202500000|2020-10-09 00:15:00|28564.8|28560|28550.3|28545.5|28565.3|28560.5|28547.3|28542.5|220
1602202800000|2020-10-09 00:20:00|28550.8|28546|28538.3|28533.5|28552.8|28548|28535.8|28531|260
1602203100000|2020-10-09 00:25:00|28538.8|28534|28527.3|28522.5|28541.8|28537|28518.3|28513.5|297
1602203400000|2020-10-09 00:30:00|28527.8|28523|28545.8|28541|28547.8|28543|28524.3|28519.5|431
1602203700000|2020-10-09 00:35:00|28545.3|28540.5|28547.3|28542.5|28550.3|28545.5|28541.8|28537|169
1602204000000|2020-10-09 00:40:00|28546.8|28542|28529.3|28524.5|28549.3|28544.5|28527.8|28523|229
1602204300000|2020-10-09 00:45:00|28529.8|28525|28536.3|28531.5|28540.3|28535.5|28525.8|28521|213
1602204600000|2020-10-09 00:50:00|28536.8|28532|28530.3|28525.5|28541.3|28536.5|28527.8|28523|125
1602204900000|2020-10-09 00:55:00|28529.8|28525|28535.8|28531|28536.8|28532|28522.3|28517.5|139
1602205200000|2020-10-09 01:00:00|28536.3|28531.5|28529.3|28524.5|28544.8|28540|28527.3|28522.5|207
1602205500000|2020-10-09 01:05:00|28528.8|28524|28532.3|28527.5|28541.8|28537|28527.8|28523|77
1602205800000|2020-10-09 01:10:00|28531.8|28527|28542.3|28537.5|28545.3|28540.5|28531.8|28527|95
1602206100000|2020-10-09 01:15:00|28542.8|28538|28556.8|28552|28562.3|28557.5|28542.3|28537.5|257
1602206400000|2020-10-09 01:20:00|28557.3|28552.5|28548.3|28543.5|28559.3|28554.5|28546.3|28541.5|106
1602206700000|2020-10-09 01:25:00|28547.8|28543|28545.3|28540.5|28553.8|28549|28537.3|28532.5|160
1602207000000|2020-10-09 01:30:00|28544.8|28540|28527.3|28522.5|28548.3|28543.5|28525.3|28520.5|227
1602207300000|2020-10-09 01:35:00|28527.8|28523|28539.3|28534.5|28539.3|28534.5|28525.3|28520.5|125
1602207600000|2020-10-09 01:40:00|28538.8|28534|28536.3|28531.5|28540.8|28536|28535.3|28530.5|63
1602207900000|2020-10-09 01:45:00|28535.8|28531|28542.3|28537.5|28542.3|28537.5|28534.3|28529.5|113
1602208200000|2020-10-09 01:50:00|28541.8|28537|28547.3|28542.5|28548.3|28543.5|28538.3|28533.5|66
1602208500000|2020-10-09 01:55:00|28546.8|28542|28552.3|28547.5|28554.8|28550|28544.3|28539.5|137
1602208800000|2020-10-09 02:00:00|28552.8|28548|28553.8|28549|28560.3|28555.5|28550.8|28546|120
1602209100000|2020-10-09 02:05:00|28554.3|28549.5|28553.3|28548.5|28561.3|28556.5|28553.3|28548.5|119
1602209400000|2020-10-09 02:10:00|28553.8|28549|28558.3|28553.5|28561.3|28556.5|28551.8|28547|50
1602209700000|2020-10-09 02:15:00|28558.8|28554|28565.3|28560.5|28567.3|28562.5|28558.3|28553.5|106
1602210000000|2020-10-09 02:20:00|28564.8|28560|28567.3|28562.5|28575.8|28571|28563.8|28559|143
1602210300000|2020-10-09 02:25:00|28566.8|28562|28559.3|28554.5|28566.8|28562|28556.8|28552|83
1602210600000|2020-10-09 02:30:00|28559.8|28555|28567.8|28563|28568.3|28563.5|28555.8|28551|94
1602210900000|2020-10-09 02:35:00|28567.3|28562.5|28571.8|28567|28578.3|28573.5|28566.3|28561.5|159
1602211200000|2020-10-09 02:40:00|28571.3|28566.5|28569.3|28564.5|28574.8|28570|28569.3|28564.5|71
1602211500000|2020-10-09 02:45:00|28569.8|28565|28560.8|28556|28569.8|28565|28560.8|28556|142
1602211800000|2020-10-09 02:50:00|28561.3|28556.5|28561.3|28556.5|28566.3|28561.5|28558.3|28553.5|218
1602212100000|2020-10-09 02:55:00|28561.8|28557|28582.8|28578|28586.3|28581.5|28561.3|28556.5|256
1602212400000|2020-10-09 03:00:00|28582.3|28577.5|28592.3|28587.5|28596.8|28592|28581.3|28576.5|306
1602212700000|2020-10-09 03:05:00|28591.8|28587|28593.3|28588.5|28600.8|28596|28588.3|28583.5|221
1602213000000|2020-10-09 03:10:00|28592.8|28588|28589.3|28584.5|28593.8|28589|28586.8|28582|93
1602213300000|2020-10-09 03:15:00|28589.8|28585|28596.3|28591.5|28599.3|28594.5|28588.3|28583.5|155
1602213600000|2020-10-09 03:20:00|28595.8|28591|28598.3|28593.5|28603.3|28598.5|28592.3|28587.5|218
1602213900000|2020-10-09 03:25:00|28597.8|28593|28593.3|28588.5|28597.8|28593|28590.8|28586|83
1602214200000|2020-10-09 03:30:00|28593.8|28589|28586.3|28581.5|28593.8|28589|28584.8|28580|143
1602214500000|2020-10-09 03:35:00|28586.8|28582|28581.3|28576.5|28589.8|28585|28580.3|28575.5|107
1602214800000|2020-10-09 03:40:00|28581.8|28577|28578.3|28573.5|28583.8|28579|28577.3|28572.5|97
1602215100000|2020-10-09 03:45:00|28578.8|28574|28581.3|28576.5|28583.3|28578.5|28576.3|28571.5|70
1602215400000|2020-10-09 03:50:00|28580.8|28576|28573.3|28568.5|28580.8|28576|28572.8|28568|108
1602215700000|2020-10-09 03:55:00|28573.8|28569|28570.3|28565.5|28576.3|28571.5|28569.8|28565|64
1602216000000|2020-10-09 04:00:00|28570.8|28566|28563.3|28558.5|28572.3|28567.5|28562.8|28558|103
1602216300000|2020-10-09 04:05:00|28562.8|28558|28564.3|28559.5|28569.3|28564.5|28559.8|28555|73
1602216600000|2020-10-09 04:10:00|28563.8|28559|28557.8|28553|28564.3|28559.5|28553.8|28549|124
1602216900000|2020-10-09 04:15:00|28557.3|28552.5|28561.8|28557|28562.8|28558|28555.3|28550.5|63
1602217200000|2020-10-09 04:20:00|28562.3|28557.5|28562.3|28557.5|28562.8|28558|28558.8|28554|73
1602217500000|2020-10-09 04:25:00|28562.8|28558|28562.8|28558|28566.3|28561.5|28561.3|28556.5|78
1602217800000|2020-10-09 04:30:00|28563.3|28558.5|28557.3|28552.5|28563.3|28558.5|28555.3|28550.5|101
1602218100000|2020-10-09 04:35:00|28556.8|28552|28568.8|28564|28569.8|28565|28556.8|28552|94
1602218400000|2020-10-09 04:40:00|28569.3|28564.5|28568.3|28563.5|28573.3|28568.5|28566.8|28562|60
1602218700000|2020-10-09 04:45:00|28568.8|28564|28571.3|28566.5|28575.3|28570.5|28567.3|28562.5|75
1602219000000|2020-10-09 04:50:00|28570.3|28565.5|28562.8|28558|28570.3|28565.5|28560.8|28556|105
1602219300000|2020-10-09 04:55:00|28563.3|28558.5|28561.3|28556.5|28566.3|28561.5|28555.8|28551|77
1602219600000|2020-10-09 05:00:00|28560.8|28556|28561.3|28556.5|28564.8|28560|28558.3|28553.5|93
1602219900000|2020-10-09 05:05:00|28560.8|28556|28539.8|28535|28562.3|28557.5|28538.8|28534|178
1602220200000|2020-10-09 05:10:00|28538.8|28534|28533.3|28528.5|28541.3|28536.5|28529.3|28524.5|192
1602220500000|2020-10-09 05:15:00|28532.8|28528|28539.3|28534.5|28540.3|28535.5|28527.3|28522.5|138
1602220800000|2020-10-09 05:20:00|28539.8|28535|28538.8|28534|28547.3|28542.5|28537.3|28532.5|157
1602221100000|2020-10-09 05:25:00|28539.3|28534.5|28539.3|28534.5|28543.8|28539|28533.8|28529|125
1602221400000|2020-10-09 05:30:00|28539.8|28535|28543.3|28538.5|28544.8|28540|28533.3|28528.5|142
1602221700000|2020-10-09 05:35:00|28543.8|28539|28535.3|28530.5|28544.8|28540|28534.3|28529.5|103
1602222000000|2020-10-09 05:40:00|28535.8|28531|28534.3|28529.5|28538.3|28533.5|28533.3|28528.5|81
1602222300000|2020-10-09 05:45:00|28534.8|28530|28543.3|28538.5|28544.8|28540|28534.8|28530|109
1602222600000|2020-10-09 05:50:00|28543.8|28539|28536.3|28531.5|28546.3|28541.5|28536.3|28531.5|140
1602222900000|2020-10-09 05:55:00|28535.8|28531|28525.3|28520.5|28537.3|28532.5|28525.3|28520.5|161
1602223200000|2020-10-09 06:00:00|28524.7|28521.1|28526.2|28522.6|28532.7|28529.1|28514.2|28510.6|324
1602223500000|2020-10-09 06:05:00|28526.7|28523.1|28501.2|28497.6|28528.7|28525.1|28496.2|28492.6|452
1602223800000|2020-10-09 06:10:00|28500.7|28497.1|28496.7|28493.1|28504.2|28500.6|28478.2|28474.6|425
1602224100000|2020-10-09 06:15:00|28496.2|28492.6|28511.7|28508.1|28513.7|28510.1|28494.7|28491.1|330
1602224400000|2020-10-09 06:20:00|28511.2|28507.6|28520.7|28517.1|28525.7|28522.1|28511.2|28507.6|191
1602224700000|2020-10-09 06:25:00|28519.7|28516.1|28503.2|28499.6|28522.7|28519.1|28498.7|28495.1|214
1602225000000|2020-10-09 06:30:00|28504.2|28500.6|28513.2|28509.6|28514.2|28510.6|28502.7|28499.1|139
1602225300000|2020-10-09 06:35:00|28512.7|28509.1|28499.7|28496.1|28517.2|28513.6|28491.2|28487.6|169
1602225600000|2020-10-09 06:40:00|28500.7|28497.1|28487.7|28484.1|28501.2|28497.6|28482.7|28479.1|267
1602225900000|2020-10-09 06:45:00|28488.2|28484.6|28487.7|28484.1|28490.7|28487.1|28474.7|28471.1|349
1602226200000|2020-10-09 06:50:00|28487.2|28483.6|28493.2|28489.6|28493.2|28489.6|28481.2|28477.6|204
1602226500000|2020-10-09 06:55:00|28492.7|28489.1|28491.7|28488.1|28495.7|28492.1|28484.7|28481.1|207
1602226800000|2020-10-09 07:00:00|28493.7|28490.1|28514.7|28511.1|28517.7|28514.1|28490.2|28486.6|472
1602227100000|2020-10-09 07:05:00|28514.2|28510.6|28529.7|28526.1|28538.7|28535.1|28508.7|28505.1|506
1602227400000|2020-10-09 07:10:00|28530.2|28526.6|28523.7|28520.1|28540.7|28537.1|28522.7|28519.1|659
1602227700000|2020-10-09 07:15:00|28524.2|28520.6|28521.7|28518.1|28529.2|28525.6|28516.2|28512.6|669
1602228000000|2020-10-09 07:20:00|28522.2|28518.6|28530.7|28527.1|28531.7|28528.1|28516.7|28513.1|198
1602228300000|2020-10-09 07:25:00|28530.2|28526.6|28536.7|28533.1|28539.7|28536.1|28521.2|28517.6|275
1602228600000|2020-10-09 07:30:00|28536.2|28532.6|28530.7|28527.1|28545.2|28541.6|28529.2|28525.6|255
1602228900000|2020-10-09 07:35:00|28531.2|28527.6|28538.7|28535.1|28543.2|28539.6|28519.7|28516.1|672
1602229200000|2020-10-09 07:40:00|28538.2|28534.6|28542.7|28539.1|28552.7|28549.1|28531.2|28527.6|711
1602229500000|2020-10-09 07:45:00|28542.2|28538.6|28522.7|28519.1|28543.7|28540.1|28516.7|28513.1|323
1602229800000|2020-10-09 07:50:00|28523.2|28519.6|28529.7|28526.1|28529.7|28526.1|28517.7|28514.1|203
1602230100000|2020-10-09 07:55:00|28531.7|28528.1|28528.7|28525.1|28538.2|28534.6|28506.2|28502.6|633
1602230400000|2020-10-09 08:00:00|28528.2|28524.6|28537.2|28533.6|28548.7|28545.1|28518.2|28514.6|799
1602230700000|2020-10-09 08:05:00|28537.7|28534.1|28528.2|28524.6|28545.2|28541.6|28527.7|28524.1|269
1602231000000|2020-10-09 08:10:00|28527.7|28524.1|28522.2|28518.6|28538.7|28535.1|28518.7|28515.1|385
1602231300000|2020-10-09 08:15:00|28522.7|28519.1|28523.2|28519.6|28524.7|28521.1|28513.7|28510.1|361
1602231600000|2020-10-09 08:20:00|28522.7|28519.1|28533.7|28530.1|28536.7|28533.1|28518.7|28515.1|164
1602231900000|2020-10-09 08:25:00|28533.2|28529.6|28533.7|28530.1|28536.7|28533.1|28526.2|28522.6|188
1602232200000|2020-10-09 08:30:00|28533.2|28529.6|28520.2|28516.6|28538.7|28535.1|28520.2|28516.6|303
1602232500000|2020-10-09 08:35:00|28520.7|28517.1|28514.7|28511.1|28520.7|28517.1|28502.7|28499.1|595
1602232800000|2020-10-09 08:40:00|28513.7|28510.1|28516.7|28513.1|28521.2|28517.6|28506.2|28502.6|617
1602233100000|2020-10-09 08:45:00|28517.7|28514.1|28524.2|28520.6|28526.7|28523.1|28513.2|28509.6|244
1602233400000|2020-10-09 08:50:00|28524.7|28521.1|28540.7|28537.1|28544.2|28540.6|28519.7|28516.1|316
1602233700000|2020-10-09 08:55:00|28540.2|28536.6|28521.7|28518.1|28548.2|28544.6|28520.7|28517.1|593
1602234000000|2020-10-09 09:00:00|28522.7|28519.1|28514.7|28511.1|28526.2|28522.6|28510.7|28507.1|234
1602234300000|2020-10-09 09:05:00|28515.2|28511.6|28524.7|28521.1|28526.2|28522.6|28511.7|28508.1|183
1602234600000|2020-10-09 09:10:00|28524.2|28520.6|28513.7|28510.1|28524.7|28521.1|28512.7|28509.1|119
1602234900000|2020-10-09 09:15:00|28513.2|28509.6|28519.7|28516.1|28524.7|28521.1|28512.7|28509.1|143
1602235200000|2020-10-09 09:20:00|28519.2|28515.6|28520.2|28516.6|28526.7|28523.1|28514.7|28511.1|266
1602235500000|2020-10-09 09:25:00|28519.7|28516.1|28519.7|28516.1|28533.2|28529.6|28518.7|28515.1|159
1602235800000|2020-10-09 09:30:00|28519.2|28515.6|28516.2|28512.6|28528.2|28524.6|28514.2|28510.6|221
1602236100000|2020-10-09 09:35:00|28516.7|28513.1|28520.7|28517.1|28525.2|28521.6|28515.2|28511.6|133
1602236400000|2020-10-09 09:40:00|28520.2|28516.6|28524.7|28521.1|28529.7|28526.1|28519.2|28515.6|204
1602236700000|2020-10-09 09:45:00|28525.2|28521.6|28533.7|28530.1|28536.2|28532.6|28525.2|28521.6|130
1602237000000|2020-10-09 09:50:00|28533.2|28529.6|28537.7|28534.1|28538.2|28534.6|28527.7|28524.1|168
1602237300000|2020-10-09 09:55:00|28538.7|28535.1|28533.2|28529.6|28539.7|28536.1|28526.2|28522.6|220
1602237600000|2020-10-09 10:00:00|28532.7|28529.1|28537.7|28534.1|28540.7|28537.1|28531.7|28528.1|204
1602237900000|2020-10-09 10:05:00|28538.2|28534.6|28554.7|28551.1|28556.7|28553.1|28537.7|28534.1|363
1602238200000|2020-10-09 10:10:00|28555.2|28551.6|28579.2|28575.6|28579.2|28575.6|28554.7|28551.1|540
1602238500000|2020-10-09 10:15:00|28579.7|28576.1|28560.2|28556.6|28580.2|28576.6|28559.7|28556.1|316
1602238800000|2020-10-09 10:20:00|28558.7|28555.1|28549.7|28546.1|28560.2|28556.6|28547.2|28543.6|262
1602239100000|2020-10-09 10:25:00|28550.2|28546.6|28549.7|28546.1|28551.7|28548.1|28546.7|28543.1|62
1602239400000|2020-10-09 10:30:00|28549.2|28545.6|28550.7|28547.1|28558.7|28555.1|28547.7|28544.1|188
1602239700000|2020-10-09 10:35:00|28550.2|28546.6|28548.7|28545.1|28562.2|28558.6|28547.2|28543.6|250
1602240000000|2020-10-09 10:40:00|28548.2|28544.6|28540.7|28537.1|28549.7|28546.1|28540.7|28537.1|158
1602240300000|2020-10-09 10:45:00|28540.2|28536.6|28528.7|28525.1|28540.7|28537.1|28525.2|28521.6|331
1602240600000|2020-10-09 10:50:00|28529.2|28525.6|28509.7|28506.1|28529.7|28526.1|28501.2|28497.6|764
1602240900000|2020-10-09 10:55:00|28510.2|28506.6|28509.7|28506.1|28518.2|28514.6|28506.7|28503.1|317
1602241200000|2020-10-09 11:00:00|28509.2|28505.6|28518.7|28515.1|28524.2|28520.6|28501.2|28497.6|366
1602241500000|2020-10-09 11:05:00|28519.2|28515.6|28539.7|28536.1|28541.2|28537.6|28518.7|28515.1|291
1602241800000|2020-10-09 11:10:00|28540.7|28537.1|28533.2|28529.6|28542.7|28539.1|28528.7|28525.1|207
1602242100000|2020-10-09 11:15:00|28532.7|28529.1|28541.7|28538.1|28543.2|28539.6|28531.7|28528.1|124
1602242400000|2020-10-09 11:20:00|28541.2|28537.6|28560.2|28556.6|28561.2|28557.6|28540.7|28537.1|334
1602242700000|2020-10-09 11:25:00|28560.7|28557.1|28553.7|28550.1|28560.7|28557.1|28552.2|28548.6|140
1602243000000|2020-10-09 11:30:00|28553.2|28549.6|28561.7|28558.1|28564.2|28560.6|28552.7|28549.1|163
1602243300000|2020-10-09 11:35:00|28561.2|28557.6|28560.7|28557.1|28566.7|28563.1|28560.2|28556.6|135
1602243600000|2020-10-09 11:40:00|28560.2|28556.6|28544.7|28541.1|28560.7|28557.1|28543.2|28539.6|257
1602243900000|2020-10-09 11:45:00|28545.2|28541.6|28544.7|28541.1|28551.7|28548.1|28542.2|28538.6|194
1602244200000|2020-10-09 11:50:00|28544.2|28540.6|28549.7|28546.1|28553.7|28550.1|28542.7|28539.1|141
1602244500000|2020-10-09 11:55:00|28550.2|28546.6|28539.2|28535.6|28556.2|28552.6|28535.7|28532.1|381
1602244800000|2020-10-09 12:00:00|28539.7|28536.1|28539.2|28535.6|28549.7|28546.1|28535.7|28532.1|326
1602245100000|2020-10-09 12:05:00|28539.7|28536.1|28541.7|28538.1|28549.7|28546.1|28538.7|28535.1|213
1602245400000|2020-10-09 12:10:00|28541.2|28537.6|28538.7|28535.1|28545.2|28541.6|28532.7|28529.1|216
1602245700000|2020-10-09 12:15:00|28539.2|28535.6|28553.7|28550.1|28559.7|28556.1|28538.7|28535.1|433
1602246000000|2020-10-09 12:20:00|28554.2|28550.6|28553.2|28549.6|28556.2|28552.6|28542.7|28539.1|273
1602246300000|2020-10-09 12:25:00|28553.7|28550.1|28550.7|28547.1|28571.7|28568.1|28538.7|28535.1|952
1602246600000|2020-10-09 12:30:00|28551.2|28547.6|28542.7|28539.1|28557.7|28554.1|28541.7|28538.1|316
1602246900000|2020-10-09 12:35:00|28543.2|28539.6|28550.7|28547.1|28550.7|28547.1|28536.7|28533.1|311
1602247200000|2020-10-09 12:40:00|28551.2|28547.6|28548.7|28545.1|28553.7|28550.1|28541.2|28537.6|319
1602247500000|2020-10-09 12:45:00|28549.2|28545.6|28562.7|28559.1|28566.7|28563.1|28542.7|28539.1|499
1602247800000|2020-10-09 12:50:00|28560.7|28557.1|28580.7|28577.1|28588.2|28584.6|28560.2|28556.6|512
1602248100000|2020-10-09 12:55:00|28580.2|28576.6|28576.7|28573.1|28586.2|28582.6|28568.7|28565.1|376
1602248400000|2020-10-09 13:00:00|28574.7|28571.1|28565.7|28562.1|28578.7|28575.1|28565.7|28562.1|298
1602248700000|2020-10-09 13:05:00|28567.7|28564.1|28584.7|28581.1|28586.2|28582.6|28564.7|28561.1|369
1602249000000|2020-10-09 13:10:00|28584.2|28580.6|28584.7|28581.1|28591.7|28588.1|28581.7|28578.1|353
1602249300000|2020-10-09 13:15:00|28585.2|28581.6|28570.7|28567.1|28587.7|28584.1|28570.7|28567.1|330
1602249600000|2020-10-09 13:20:00|28571.2|28567.6|28570.7|28567.1|28576.2|28572.6|28566.2|28562.6|319
1602249900000|2020-10-09 13:25:00|28570.2|28566.6|28559.2|28555.6|28573.2|28569.6|28553.2|28549.6|646
1602250200000|2020-10-09 13:30:00|28558.6|28556.2|28595.6|28593.2|28598.6|28596.2|28546.1|28543.7|4696
1602250500000|2020-10-09 13:35:00|28595.1|28592.7|28545.6|28543.2|28605.6|28603.2|28542.1|28539.7|3018
1602250800000|2020-10-09 13:40:00|28545.1|28542.7|28551.1|28548.7|28561.6|28559.2|28538.1|28535.7|2013
1602251100000|2020-10-09 13:45:00|28550.6|28548.2|28525.1|28522.7|28554.1|28551.7|28501.6|28499.2|3581
1602251400000|2020-10-09 13:50:00|28524.6|28522.2|28509.1|28506.7|28530.1|28527.7|28472.6|28470.2|3624
1602251700000|2020-10-09 13:55:00|28509.6|28507.2|28504.1|28501.7|28518.6|28516.2|28495.6|28493.2|2041
1602252000000|2020-10-09 14:00:00|28505.1|28502.7|28505.6|28503.2|28514.1|28511.7|28489.6|28487.2|2174
1602252300000|2020-10-09 14:05:00|28505.1|28502.7|28481.6|28479.2|28507.6|28505.2|28478.6|28476.2|1944
1602252600000|2020-10-09 14:10:00|28482.1|28479.7|28462.6|28460.2|28493.6|28491.2|28448.1|28445.7|2801
1602252900000|2020-10-09 14:15:00|28462.1|28459.7|28487.6|28485.2|28498.6|28496.2|28456.1|28453.7|1776
1602253200000|2020-10-09 14:20:00|28487.1|28484.7|28473.1|28470.7|28488.1|28485.7|28462.1|28459.7|1500
1602253500000|2020-10-09 14:25:00|28472.6|28470.2|28451.6|28449.2|28473.1|28470.7|28438.6|28436.2|2414
1602253800000|2020-10-09 14:30:00|28450.6|28448.2|28454.1|28451.7|28464.6|28462.2|28445.6|28443.2|2147
1602254100000|2020-10-09 14:35:00|28455.6|28453.2|28487.6|28485.2|28492.6|28490.2|28453.6|28451.2|1859
1602254400000|2020-10-09 14:40:00|28488.1|28485.7|28489.1|28486.7|28490.1|28487.7|28473.6|28471.2|1020
1602254700000|2020-10-09 14:45:00|28488.6|28486.2|28514.1|28511.7|28518.6|28516.2|28485.6|28483.2|1618
1602255000000|2020-10-09 14:50:00|28513.6|28511.2|28514.6|28512.2|28522.1|28519.7|28505.6|28503.2|1179
1602255300000|2020-10-09 14:55:00|28514.1|28511.7|28523.1|28520.7|28529.6|28527.2|28511.6|28509.2|1228
1602255600000|2020-10-09 15:00:00|28524.1|28521.7|28553.6|28551.2|28554.1|28551.7|28522.6|28520.2|1463
1602255900000|2020-10-09 15:05:00|28554.1|28551.7|28541.6|28539.2|28574.6|28572.2|28538.6|28536.2|2189
1602256200000|2020-10-09 15:10:00|28542.1|28539.7|28540.1|28537.7|28554.1|28551.7|28534.6|28532.2|1080
1602256500000|2020-10-09 15:15:00|28539.6|28537.2|28540.1|28537.7|28549.1|28546.7|28532.1|28529.7|959
1602256800000|2020-10-09 15:20:00|28540.6|28538.2|28538.6|28536.2|28555.6|28553.2|28534.6|28532.2|1049
1602257100000|2020-10-09 15:25:00|28539.1|28536.7|28551.1|28548.7|28555.1|28552.7|28534.1|28531.7|928
1602257400000|2020-10-09 15:30:00|28551.6|28549.2|28559.6|28557.2|28562.6|28560.2|28544.6|28542.2|1029
1602257700000|2020-10-09 15:35:00|28560.1|28557.7|28571.6|28569.2|28577.1|28574.7|28556.6|28554.2|1215
1602258000000|2020-10-09 15:40:00|28572.1|28569.7|28563.6|28561.2|28599.1|28596.7|28547.1|28544.7|4086
1602258300000|2020-10-09 15:45:00|28563.1|28560.7|28642.6|28640.2|28654.6|28652.2|28562.6|28560.2|4377
1602258600000|2020-10-09 15:50:00|28643.1|28640.7|28665.6|28663.2|28678.1|28675.7|28612.1|28609.7|4399
1602258900000|2020-10-09 15:55:00|28666.1|28663.7|28645.6|28643.2|28675.6|28673.2|28639.6|28637.2|2882
1602259200000|2020-10-09 16:00:00|28645.1|28642.7|28651.1|28648.7|28660.6|28658.2|28641.6|28639.2|1557
1602259500000|2020-10-09 16:05:00|28651.6|28649.2|28668.1|28665.7|28674.1|28671.7|28644.6|28642.2|1623
1602259800000|2020-10-09 16:10:00|28667.6|28665.2|28648.6|28646.2|28668.6|28666.2|28642.6|28640.2|1274
1602260100000|2020-10-09 16:15:00|28649.1|28646.7|28639.6|28637.2|28649.6|28647.2|28632.6|28630.2|1066
1602260400000|2020-10-09 16:20:00|28640.6|28638.2|28647.6|28645.2|28654.6|28652.2|28639.6|28637.2|989
1602260700000|2020-10-09 16:25:00|28647.1|28644.7|28622.1|28619.7|28656.1|28653.7|28595.1|28592.7|4096
1602261000000|2020-10-09 16:30:00|28622.6|28620.2|28641.1|28638.7|28646.6|28644.2|28621.6|28619.2|1729
1602261300000|2020-10-09 16:35:00|28642.6|28640.2|28640.1|28637.7|28646.6|28644.2|28632.6|28630.2|578
1602261600000|2020-10-09 16:40:00|28641|28638.6|28623|28620.6|28642.5|28640.1|28604.5|28602.1|1628
1602261900000|2020-10-09 16:45:00|28623.5|28621.1|28604.5|28602.1|28627.5|28625.1|28592.5|28590.1|971
1602262200000|2020-10-09 16:50:00|28605|28602.6|28597|28594.6|28608|28605.6|28580.5|28578.1|963
1602262500000|2020-10-09 16:55:00|28597.5|28595.1|28588|28585.6|28600.5|28598.1|28579.5|28577.1|1485
1602262800000|2020-10-09 17:00:00|28587.5|28585.1|28593|28590.6|28601|28598.6|28585.5|28583.1|3098
1602263100000|2020-10-09 17:05:00|28593.5|28591.1|28592.5|28590.1|28595.5|28593.1|28582.5|28580.1|616
1602263400000|2020-10-09 17:10:00|28593|28590.6|28578|28575.6|28595.5|28593.1|28577|28574.6|664
1602263700000|2020-10-09 17:15:00|28578.5|28576.1|28570|28567.6|28592.5|28590.1|28569.5|28567.1|746
1602264000000|2020-10-09 17:20:00|28570.5|28568.1|28560.5|28558.1|28574.5|28572.1|28556.5|28554.1|850
1602264300000|2020-10-09 17:25:00|28561|28558.6|28572.5|28570.1|28579|28576.6|28560|28557.6|658
1602264600000|2020-10-09 17:30:00|28573|28570.6|28572|28569.6|28577.5|28575.1|28566|28563.6|397
1602264900000|2020-10-09 17:35:00|28572.5|28570.1|28583.5|28581.1|28583.5|28581.1|28563.5|28561.1|585
1602265200000|2020-10-09 17:40:00|28582.5|28580.1|28578.5|28576.1|28592.5|28590.1|28574|28571.6|1014
1602265500000|2020-10-09 17:45:00|28580.5|28578.1|28588.5|28586.1|28593|28590.6|28573.5|28571.1|584
1602265800000|2020-10-09 17:50:00|28589|28586.6|28589.5|28587.1|28591|28588.6|28579.5|28577.1|405
1602266100000|2020-10-09 17:55:00|28589|28586.6|28599.5|28597.1|28600|28597.6|28584|28581.6|376
1602266400000|2020-10-09 18:00:00|28599|28596.6|28593|28590.6|28600.5|28598.1|28581.5|28579.1|1016
1602266700000|2020-10-09 18:05:00|28593.5|28591.1|28576|28573.6|28596.5|28594.1|28574.5|28572.1|581
1602267000000|2020-10-09 18:10:00|28576.5|28574.1|28578.5|28576.1|28580|28577.6|28559.5|28557.1|1029
1602267300000|2020-10-09 18:15:00|28579|28576.6|28564.5|28562.1|28579|28576.6|28562.5|28560.1|406
1602267600000|2020-10-09 18:20:00|28565|28562.6|28561|28558.6|28569.5|28567.1|28559|28556.6|398
1602267900000|2020-10-09 18:25:00|28561.5|28559.1|28553.5|28551.1|28562.5|28560.1|28541|28538.6|1211
1602268200000|2020-10-09 18:30:00|28554|28551.6|28568|28565.6|28569|28566.6|28551.5|28549.1|746
1602268500000|2020-10-09 18:35:00|28567.5|28565.1|28541.5|28539.1|28571.5|28569.1|28514|28511.6|1684
1602268800000|2020-10-09 18:40:00|28543|28540.6|28576.5|28574.1|28576.5|28574.1|28517.5|28515.1|2162
1602269100000|2020-10-09 18:45:00|28576|28573.6|28568|28565.6|28578|28575.6|28562|28559.6|724
1602269400000|2020-10-09 18:50:00|28567.5|28565.1|28555.5|28553.1|28569|28566.6|28548.5|28546.1|2049
1602269700000|2020-10-09 18:55:00|28554|28551.6|28559.5|28557.1|28565.5|28563.1|28546.5|28544.1|1011
1602270000000|2020-10-09 19:00:00|28560|28557.6|28571.5|28569.1|28576.5|28574.1|28548.5|28546.1|1854
1602270300000|2020-10-09 19:05:00|28571|28568.6|28570.5|28568.1|28572.5|28570.1|28561.5|28559.1|568
1602270600000|2020-10-09 19:10:00|28570|28567.6|28573.5|28571.1|28580|28577.6|28563.5|28561.1|554
1602270900000|2020-10-09 19:15:00|28573|28570.6|28586|28583.6|28588.5|28586.1|28571.5|28569.1|724
1602271200000|2020-10-09 19:20:00|28587.2|28584.8|28598.2|28595.8|28616.7|28614.3|28586.7|28584.3|925
1602271500000|2020-10-09 19:25:00|28598.7|28596.3|28603.2|28600.8|28604.7|28602.3|28593.2|28590.8|555
1602271800000|2020-10-09 19:30:00|28603.7|28601.3|28563.7|28561.3|28605.2|28602.8|28559.2|28556.8|1123
1602272100000|2020-10-09 19:35:00|28563.2|28560.8|28557.2|28554.8|28570.7|28568.3|28553.2|28550.8|626
1602272400000|2020-10-09 19:40:00|28556.7|28554.3|28551.2|28548.8|28569.7|28567.3|28546.7|28544.3|930
1602272700000|2020-10-09 19:45:00|28551.7|28549.3|28540.7|28538.3|28566.7|28564.3|28533.2|28530.8|1211
1602273000000|2020-10-09 19:50:00|28549.2|28546.8|28554.7|28552.3|28562.2|28559.8|28533.2|28530.8|1758
1602273300000|2020-10-09 19:55:00|28554.2|28551.8|28591.7|28589.3|28595.2|28592.8|28550.7|28548.3|2719
1602273600000|2020-10-09 20:00:00|28592.9|28588.1|28610.4|28605.6|28618.9|28614.1|28583.4|28578.6|2104
1602273900000|2020-10-09 20:05:00|28609.9|28605.1|28613.4|28608.6|28614.4|28609.6|28601.4|28596.6|857
1602274200000|2020-10-09 20:10:00|28613.9|28609.1|28640.4|28630.6|28644.5|28638.6|28604.9|28600.1|796
1602274500000|2020-10-09 20:15:00|28640.2|28630.4|28625.3|28615.5|28640.7|28630.9|28625.2|28615.4|0
1602274800000|2020-10-09 20:20:00|28625.5|28615.7|28623.6|28613.8|28625.5|28615.7|28621.6|28611.8|0
1602275100000|2020-10-09 20:25:00|28622.4|28612.6|28627.6|28617.8|28629.1|28619.3|28621.7|28611.9|0
1602275400000|2020-10-09 20:30:00|28639.4|28634.6|28654.4|28649.6|28668.4|28663.6|28633.4|28628.6|465
1602275700000|2020-10-09 20:35:00|28653.4|28648.6|28657.4|28652.6|28662.4|28657.6|28652.4|28647.6|161
1602276000000|2020-10-09 20:40:00|28656.4|28651.6|28656.4|28651.6|28657.4|28652.6|28649.4|28644.6|126
1602276300000|2020-10-09 20:45:00|28654.4|28649.6|28648.4|28643.6|28658.4|28653.6|28646.4|28641.6|92
1602276600000|2020-10-09 20:50:00|28646.4|28641.6|28654.4|28649.6|28654.4|28649.6|28645.4|28640.6|71
1602276900000|2020-10-09 20:55:00|28652.4|28647.6|28669|28659.2|28687.4|28682.6|28650.4|28645.6|307
1602453600000|2020-10-11 22:00:00|28595.4|28590.6|28582.4|28577.6|28595.4|28590.6|28565.4|28560.6|697
1602453900000|2020-10-11 22:05:00|28583.9|28579.1|28611.9|28607.1|28630.9|28626.1|28580.9|28576.1|519
1602454200000|2020-10-11 22:10:00|28612.4|28607.6|28615.9|28611.1|28623.4|28618.6|28607.9|28603.1|156
1602454500000|2020-10-11 22:15:00|28615.4|28610.6|28622.4|28617.6|28631.9|28627.1|28611.9|28607.1|160
1602454800000|2020-10-11 22:20:00|28621.9|28617.1|28622.4|28617.6|28625.4|28620.6|28616.4|28611.6|82
1602455100000|2020-10-11 22:25:00|28622.9|28618.1|28624.4|28619.6|28629.4|28624.6|28618.9|28614.1|120
1602455400000|2020-10-11 22:30:00|28624.9|28620.1|28613.4|28608.6|28629.4|28624.6|28610.4|28605.6|146
1602455700000|2020-10-11 22:35:00|28613.9|28609.1|28615.4|28610.6|28618.4|28613.6|28608.4|28603.6|54
1602456000000|2020-10-11 22:40:00|28614.9|28610.1|28622.4|28617.6|28624.9|28620.1|28612.4|28607.6|52
1602456300000|2020-10-11 22:45:00|28621.9|28617.1|28618.4|28613.6|28621.9|28617.1|28612.4|28607.6|51
1602456600000|2020-10-11 22:50:00|28617.9|28613.1|28606.9|28602.1|28618.4|28613.6|28606.4|28601.6|109
1602456900000|2020-10-11 22:55:00|28606.4|28601.6|28607.9|28603.1|28608.9|28604.1|28605.9|28601.1|90
1602457200000|2020-10-11 23:00:00|28609.4|28604.6|28607.4|28602.6|28620.4|28615.6|28606.4|28601.6|195
1602457500000|2020-10-11 23:05:00|28607.9|28603.1|28602.9|28598.1|28610.9|28606.1|28602.9|28598.1|62
1602457800000|2020-10-11 23:10:00|28602.4|28597.6|28593.4|28588.6|28604.4|28599.6|28586.4|28581.6|216
1602458100000|2020-10-11 23:15:00|28593.9|28589.1|28580.9|28576.1|28598.4|28593.6|28579.4|28574.6|156
1602458400000|2020-10-11 23:20:00|28580.4|28575.6|28587.4|28582.6|28593.4|28588.6|28572.4|28567.6|127
1602458700000|2020-10-11 23:25:00|28586.9|28582.1|28583.4|28578.6|28590.4|28585.6|28581.4|28576.6|55
1602459000000|2020-10-11 23:30:00|28582.9|28578.1|28576.4|28571.6|28591.4|28586.6|28573.9|28569.1|110
1602459300000|2020-10-11 23:35:00|28576.9|28572.1|28593.9|28589.1|28593.9|28589.1|28576.4|28571.6|71
1602459600000|2020-10-11 23:40:00|28593.4|28588.6|28592.4|28587.6|28596.4|28591.6|28591.9|28587.1|45
1602459900000|2020-10-11 23:45:00|28592.9|28588.1|28608.4|28603.6|28631.4|28626.6|28592.9|28588.1|410
1602460200000|2020-10-11 23:50:00|28608.9|28604.1|28598.4|28593.6|28611.4|28606.6|28594.9|28590.1|237
1602460500000|2020-10-11 23:55:00|28597.9|28593.1|28597.4|28592.6|28604.4|28599.6|28596.4|28591.6|78
1602460800000|2020-10-12 00:00:00|28598.4|28593.6|28593.4|28588.6|28601.4|28596.6|28579.4|28574.6|325
1602461100000|2020-10-12 00:05:00|28592.9|28588.1|28571.4|28566.6|28592.9|28588.1|28548.9|28544.1|580
1602461400000|2020-10-12 00:10:00|28570.9|28566.1|28574.4|28569.6|28576.9|28572.1|28567.4|28562.6|119
1602461700000|2020-10-12 00:15:00|28573.9|28569.1|28572.9|28568.1|28574.9|28570.1|28554.4|28549.6|274
1602462000000|2020-10-12 00:20:00|28573.4|28568.6|28584.4|28579.6|28585.4|28580.6|28570.9|28566.1|144
1602462300000|2020-10-12 00:25:00|28584.9|28580.1|28585.9|28581.1|28594.4|28589.6|28582.9|28578.1|276
1602462600000|2020-10-12 00:30:00|28585.4|28580.6|28601.4|28596.6|28607.4|28602.6|28581.4|28576.6|335
1602462900000|2020-10-12 00:35:00|28601.9|28597.1|28590.4|28585.6|28601.9|28597.1|28588.4|28583.6|140
1602463200000|2020-10-12 00:40:00|28590.9|28586.1|28589.4|28584.6|28598.4|28593.6|28588.4|28583.6|79
1602463500000|2020-10-12 00:45:00|28588.9|28584.1|28586.4|28581.6|28590.9|28586.1|28579.9|28575.1|195
1602463800000|2020-10-12 00:50:00|28585.9|28581.1|28575.4|28570.6|28591.4|28586.6|28574.9|28570.1|359
1602464100000|2020-10-12 00:55:00|28575.9|28571.1|28582.9|28578.1|28586.4|28581.6|28568.9|28564.1|156
1602464400000|2020-10-12 01:00:00|28581.4|28576.6|28574.9|28570.1|28581.4|28576.6|28567.9|28563.1|172
1602464700000|2020-10-12 01:05:00|28574.4|28569.6|28570.4|28565.6|28577.4|28572.6|28567.9|28563.1|95
1602465000000|2020-10-12 01:10:00|28570.9|28566.1|28573.4|28568.6|28583.4|28578.6|28570.9|28566.1|126
1602465300000|2020-10-12 01:15:00|28573.9|28569.1|28580.9|28576.1|28582.4|28577.6|28563.4|28558.6|434
1602465600000|2020-10-12 01:20:00|28580.4|28575.6|28596.9|28592.1|28600.4|28595.6|28573.4|28568.6|455
1602465900000|2020-10-12 01:25:00|28595.9|28591.1|28581.4|28576.6|28599.4|28594.6|28574.9|28570.1|320
1602466200000|2020-10-12 01:30:00|28580.9|28576.1|28599.4|28594.6|28606.9|28602.1|28569.9|28565.1|508
1602466500000|2020-10-12 01:35:00|28598.9|28594.1|28616.9|28612.1|28617.9|28613.1|28598.4|28593.6|237
1602466800000|2020-10-12 01:40:00|28617.4|28612.6|28618.4|28613.6|28621.4|28616.6|28612.9|28608.1|143
1602467100000|2020-10-12 01:45:00|28617.9|28613.1|28620.4|28615.6|28621.4|28616.6|28615.4|28610.6|157
1602467400000|2020-10-12 01:50:00|28620.9|28616.1|28633.4|28628.6|28637.4|28632.6|28620.9|28616.1|283
1602467700000|2020-10-12 01:55:00|28633.9|28629.1|28638.9|28634.1|28650.4|28645.6|28633.9|28629.1|358
1602468000000|2020-10-12 02:00:00|28639.9|28635.1|28631.9|28627.1|28644.4|28639.6|28628.4|28623.6|301
1602468300000|2020-10-12 02:05:00|28632.4|28627.6|28620.4|28615.6|28633.9|28629.1|28619.4|28614.6|121
1602468600000|2020-10-12 02:10:00|28619.9|28615.1|28621.4|28616.6|28625.9|28621.1|28618.9|28614.1|65
1602468900000|2020-10-12 02:15:00|28621.9|28617.1|28615.4|28610.6|28622.9|28618.1|28614.4|28609.6|186
1602469200000|2020-10-12 02:20:00|28616.4|28611.6|28613.4|28608.6|28617.9|28613.1|28607.9|28603.1|441
1602469500000|2020-10-12 02:25:00|28612.9|28608.1|28619.9|28615.1|28622.4|28617.6|28609.4|28604.6|107
1602469800000|2020-10-12 02:30:00|28619.4|28614.6|28622.4|28617.6|28625.9|28621.1|28616.4|28611.6|127
1602470100000|2020-10-12 02:35:00|28622.9|28618.1|28623.4|28618.6|28627.4|28622.6|28615.4|28610.6|221
1602470400000|2020-10-12 02:40:00|28622.9|28618.1|28621.4|28616.6|28626.9|28622.1|28617.9|28613.1|65
1602470700000|2020-10-12 02:45:00|28622.9|28618.1|28622.4|28617.6|28625.4|28620.6|28616.9|28612.1|93
1602471000000|2020-10-12 02:50:00|28621.9|28617.1|28628.4|28623.6|28629.4|28624.6|28621.4|28616.6|79
1602471300000|2020-10-12 02:55:00|28628.9|28624.1|28628.4|28623.6|28630.9|28626.1|28622.4|28617.6|116
1602471600000|2020-10-12 03:00:00|28628.9|28624.1|28625.4|28620.6|28629.4|28624.6|28624.9|28620.1|56
1602471900000|2020-10-12 03:05:00|28625.9|28621.1|28622.4|28617.6|28627.4|28622.6|28618.4|28613.6|60
1602472200000|2020-10-12 03:10:00|28621.9|28617.1|28623.4|28618.6|28625.4|28620.6|28618.4|28613.6|59
1602472500000|2020-10-12 03:15:00|28623.9|28619.1|28626.4|28621.6|28626.9|28622.1|28619.4|28614.6|56
1602472800000|2020-10-12 03:20:00|28626.9|28622.1|28632.9|28628.1|28638.4|28633.6|28626.9|28622.1|144
1602473100000|2020-10-12 03:25:00|28633.4|28628.6|28629.4|28624.6|28637.9|28633.1|28629.4|28624.6|75
1602473400000|2020-10-12 03:30:00|28629.9|28625.1|28641.4|28636.6|28642.4|28637.6|28628.4|28623.6|119
1602473700000|2020-10-12 03:35:00|28641.9|28637.1|28640.4|28635.6|28642.4|28637.6|28637.9|28633.1|57
1602474000000|2020-10-12 03:40:00|28640.9|28636.1|28642.9|28638.1|28643.9|28639.1|28636.9|28632.1|82
1602474300000|2020-10-12 03:45:00|28642.4|28637.6|28652.9|28648.1|28655.9|28651.1|28642.4|28637.6|143
1602474600000|2020-10-12 03:50:00|28650.9|28646.1|28641.9|28637.1|28651.4|28646.6|28637.9|28633.1|165
1602474900000|2020-10-12 03:55:00|28642.4|28637.6|28637.4|28632.6|28644.9|28640.1|28635.4|28630.6|104
1602475200000|2020-10-12 04:00:00|28637.9|28633.1|28636.4|28631.6|28638.4|28633.6|28633.4|28628.6|47
1602475500000|2020-10-12 04:05:00|28635.9|28631.1|28644.4|28639.6|28644.4|28639.6|28634.4|28629.6|66
1602475800000|2020-10-12 04:10:00|28643.9|28639.1|28645.9|28641.1|28651.4|28646.6|28642.9|28638.1|112
1602476100000|2020-10-12 04:15:00|28646.4|28641.6|28647.4|28642.6|28648.9|28644.1|28644.4|28639.6|45
1602476400000|2020-10-12 04:20:00|28646.9|28642.1|28649.4|28644.6|28651.4|28646.6|28643.9|28639.1|49
1602476700000|2020-10-12 04:25:00|28648.9|28644.1|28645.4|28640.6|28649.9|28645.1|28644.9|28640.1|300
1602477000000|2020-10-12 04:30:00|28645.9|28641.1|28644.4|28639.6|28645.9|28641.1|28640.9|28636.1|165
1602477300000|2020-10-12 04:35:00|28643.9|28639.1|28650.4|28645.6|28653.4|28648.6|28640.9|28636.1|158
1602477600000|2020-10-12 04:40:00|28650.9|28646.1|28653.4|28648.6|28654.4|28649.6|28650.4|28645.6|73
1602477900000|2020-10-12 04:45:00|28653.9|28649.1|28655.9|28651.1|28659.9|28655.1|28652.9|28648.1|72
1602478200000|2020-10-12 04:50:00|28656.4|28651.6|28656.9|28652.1|28660.4|28655.6|28655.4|28650.6|64
1602478500000|2020-10-12 04:55:00|28656.4|28651.6|28651.9|28647.1|28656.9|28652.1|28650.9|28646.1|72
1602478800000|2020-10-12 05:00:00|28651.4|28646.6|28684.4|28679.6|28692.4|28687.6|28646.9|28642.1|753
1602479100000|2020-10-12 05:05:00|28683.9|28679.1|28684.4|28679.6|28690.4|28685.6|28682.4|28677.6|296
1602479400000|2020-10-12 05:10:00|28684.9|28680.1|28697.4|28692.6|28705.4|28700.6|28684.9|28680.1|463
1602479700000|2020-10-12 05:15:00|28697.9|28693.1|28698.9|28694.1|28704.9|28700.1|28693.4|28688.6|274
1602480000000|2020-10-12 05:20:00|28697.4|28692.6|28700.4|28695.6|28700.9|28696.1|28691.4|28686.6|225
1602480300000|2020-10-12 05:25:00|28700.9|28696.1|28696.4|28691.6|28705.9|28701.1|28694.9|28690.1|254
1602480600000|2020-10-12 05:30:00|28696.9|28692.1|28699.9|28695.1|28699.9|28695.1|28689.9|28685.1|248
1602480900000|2020-10-12 05:35:00|28700.4|28695.6|28707.9|28703.1|28707.9|28703.1|28693.4|28688.6|135
1602481200000|2020-10-12 05:40:00|28707.4|28702.6|28707.4|28702.6|28714.4|28709.6|28700.9|28696.1|427
1602481500000|2020-10-12 05:45:00|28707.9|28703.1|28706.4|28701.6|28707.9|28703.1|28699.9|28695.1|112
1602481800000|2020-10-12 05:50:00|28706.9|28702.1|28707.4|28702.6|28710.9|28706.1|28703.4|28698.6|88
1602482100000|2020-10-12 05:55:00|28706.9|28702.1|28708.4|28703.6|28708.9|28704.1|28700.4|28695.6|124
1602482400000|2020-10-12 06:00:00|28707.8|28704.2|28701.8|28698.2|28715.8|28712.2|28698.8|28695.2|479
1602482700000|2020-10-12 06:05:00|28701.3|28697.7|28680.8|28677.2|28701.8|28698.2|28677.3|28673.7|328
1602483000000|2020-10-12 06:10:00|28680.3|28676.7|28672.8|28669.2|28684.8|28681.2|28670.3|28666.7|233
1602483300000|2020-10-12 06:15:00|28673.3|28669.7|28669.3|28665.7|28675.8|28672.2|28667.3|28663.7|198
1602483600000|2020-10-12 06:20:00|28668.8|28665.2|28667.8|28664.2|28673.8|28670.2|28665.3|28661.7|195
1602483900000|2020-10-12 06:25:00|28667.3|28663.7|28666.8|28663.2|28669.3|28665.7|28661.3|28657.7|116
1602484200000|2020-10-12 06:30:00|28667.3|28663.7|28666.8|28663.2|28672.3|28668.7|28663.8|28660.2|147
1602484500000|2020-10-12 06:35:00|28667.3|28663.7|28666.3|28662.7|28675.8|28672.2|28664.8|28661.2|220
1602484800000|2020-10-12 06:40:00|28666.8|28663.2|28667.8|28664.2|28672.8|28669.2|28661.8|28658.2|283
1602485100000|2020-10-12 06:45:00|28667.3|28663.7|28660.8|28657.2|28669.8|28666.2|28654.3|28650.7|307
1602485400000|2020-10-12 06:50:00|28660.3|28656.7|28665.8|28662.2|28666.8|28663.2|28659.3|28655.7|184
1602485700000|2020-10-12 06:55:00|28665.3|28661.7|28650.8|28647.2|28665.3|28661.7|28648.3|28644.7|391
1602486000000|2020-10-12 07:00:00|28651.3|28647.7|28641.8|28638.2|28656.3|28652.7|28639.3|28635.7|763
1602486300000|2020-10-12 07:05:00|28641.3|28637.7|28636.8|28633.2|28643.3|28639.7|28628.3|28624.7|898
1602486600000|2020-10-12 07:10:00|28636.3|28632.7|28630.8|28627.2|28638.8|28635.2|28623.3|28619.7|483
1602486900000|2020-10-12 07:15:00|28630.3|28626.7|28659.8|28656.2|28660.8|28657.2|28624.3|28620.7|473
1602487200000|2020-10-12 07:20:00|28660.3|28656.7|28659.8|28656.2|28666.8|28663.2|28652.3|28648.7|570
1602487500000|2020-10-12 07:25:00|28659.3|28655.7|28651.8|28648.2|28659.8|28656.2|28643.3|28639.7|517
1602487800000|2020-10-12 07:30:00|28652.8|28649.2|28654.3|28650.7|28661.3|28657.7|28641.3|28637.7|286
1602488100000|2020-10-12 07:35:00|28654.8|28651.2|28646.8|28643.2|28659.8|28656.2|28642.3|28638.7|200
1602488400000|2020-10-12 07:40:00|28647.3|28643.7|28641.8|28638.2|28647.3|28643.7|28637.8|28634.2|188
1602488700000|2020-10-12 07:45:00|28641.3|28637.7|28639.3|28635.7|28644.3|28640.7|28633.3|28629.7|341
1602489000000|2020-10-12 07:50:00|28639.8|28636.2|28634.8|28631.2|28650.3|28646.7|28630.3|28626.7|328
1602489300000|2020-10-12 07:55:00|28635.3|28631.7|28645.8|28642.2|28649.3|28645.7|28621.3|28617.7|435
1602489600000|2020-10-12 08:00:00|28645.3|28641.7|28646.3|28642.7|28647.3|28643.7|28633.3|28629.7|344
1602489900000|2020-10-12 08:05:00|28645.8|28642.2|28645.3|28641.7|28652.3|28648.7|28643.3|28639.7|245
1602490200000|2020-10-12 08:10:00|28644.8|28641.2|28641.3|28637.7|28652.8|28649.2|28640.8|28637.2|488
1602490500000|2020-10-12 08:15:00|28641.8|28638.2|28648.8|28645.2|28650.8|28647.2|28635.3|28631.7|958
1602490800000|2020-10-12 08:20:00|28648.3|28644.7|28703.8|28700.2|28704.3|28700.7|28647.3|28643.7|893
1602491100000|2020-10-12 08:25:00|28704.3|28700.7|28679.3|28675.7|28708.8|28705.2|28679.3|28675.7|974
1602491400000|2020-10-12 08:30:00|28679.8|28676.2|28671.3|28667.7|28692.3|28688.7|28671.3|28667.7|954
1602491700000|2020-10-12 08:35:00|28671.8|28668.2|28662.3|28658.7|28677.3|28673.7|28661.3|28657.7|551
1602492000000|2020-10-12 08:40:00|28661.8|28658.2|28638.3|28634.7|28662.3|28658.7|28635.8|28632.2|512
1602492300000|2020-10-12 08:45:00|28637.8|28634.2|28633.3|28629.7|28639.8|28636.2|28630.3|28626.7|455
1602492600000|2020-10-12 08:50:00|28632.8|28629.2|28613.8|28610.2|28632.8|28629.2|28611.3|28607.7|565
1602492900000|2020-10-12 08:55:00|28613.3|28609.7|28594.3|28590.7|28617.8|28614.2|28591.3|28587.7|631
1602493200000|2020-10-12 09:00:00|28593.8|28590.2|28611.8|28608.2|28614.3|28610.7|28589.3|28585.7|646
1602493500000|2020-10-12 09:05:00|28612.3|28608.7|28618.3|28614.7|28619.8|28616.2|28606.3|28602.7|446
1602493800000|2020-10-12 09:10:00|28617.8|28614.2|28634.3|28630.7|28634.8|28631.2|28615.8|28612.2|360
1602494100000|2020-10-12 09:15:00|28633.8|28630.2|28633.8|28630.2|28640.8|28637.2|28630.8|28627.2|314
1602494400000|2020-10-12 09:20:00|28634.3|28630.7|28636.8|28633.2|28640.3|28636.7|28626.3|28622.7|443
1602494700000|2020-10-12 09:25:00|28636.3|28632.7|28630.3|28626.7|28639.8|28636.2|28622.3|28618.7|407
1602495000000|2020-10-12 09:30:00|28629.8|28626.2|28626.3|28622.7|28632.3|28628.7|28610.3|28606.7|385
1602495300000|2020-10-12 09:35:00|28625.8|28622.2|28628.3|28624.7|28630.3|28626.7|28620.3|28616.7|214
1602495600000|2020-10-12 09:40:00|28629.3|28625.7|28616.8|28613.2|28629.3|28625.7|28613.8|28610.2|224
1602495900000|2020-10-12 09:45:00|28617.3|28613.7|28609.3|28605.7|28631.3|28627.7|28607.8|28604.2|264
1602496200000|2020-10-12 09:50:00|28608.8|28605.2|28609.8|28606.2|28618.8|28615.2|28604.8|28601.2|401
1602496500000|2020-10-12 09:55:00|28609.3|28605.7|28608.3|28604.7|28615.3|28611.7|28605.3|28601.7|229
1602496800000|2020-10-12 10:00:00|28608.8|28605.2|28608.3|28604.7|28616.3|28612.7|28605.3|28601.7|245
1602497100000|2020-10-12 10:05:00|28609.8|28606.2|28605.8|28602.2|28612.8|28609.2|28604.8|28601.2|214
1602497400000|2020-10-12 10:10:00|28605.3|28601.7|28619.8|28616.2|28621.8|28618.2|28603.3|28599.7|290
1602497700000|2020-10-12 10:15:00|28620.3|28616.7|28614.8|28611.2|28620.3|28616.7|28608.3|28604.7|203
1602498000000|2020-10-12 10:20:00|28614.3|28610.7|28617.3|28613.7|28619.3|28615.7|28602.8|28599.2|275
1602498300000|2020-10-12 10:25:00|28618.8|28615.2|28621.3|28617.7|28626.3|28622.7|28615.3|28611.7|179
1602498600000|2020-10-12 10:30:00|28620.8|28617.2|28621.3|28617.7|28624.3|28620.7|28613.3|28609.7|228
1602498900000|2020-10-12 10:35:00|28620.8|28617.2|28621.8|28618.2|28627.3|28623.7|28611.8|28608.2|221
1602499200000|2020-10-12 10:40:00|28622.3|28618.7|28625.8|28622.2|28632.3|28628.7|28619.8|28616.2|318
1602499500000|2020-10-12 10:45:00|28626.3|28622.7|28622.8|28619.2|28628.3|28624.7|28618.3|28614.7|153
1602499800000|2020-10-12 10:50:00|28622.3|28618.7|28641.3|28637.7|28641.8|28638.2|28620.8|28617.2|309
1602500100000|2020-10-12 10:55:00|28640.8|28637.2|28654.8|28651.2|28655.8|28652.2|28639.8|28636.2|825
1602500400000|2020-10-12 11:00:00|28655.3|28651.7|28637.8|28634.2|28659.3|28655.7|28635.3|28631.7|600
1602500700000|2020-10-12 11:05:00|28637.3|28633.7|28629.3|28625.7|28644.3|28640.7|28627.3|28623.7|240
1602501000000|2020-10-12 11:10:00|28628.8|28625.2|28629.8|28626.2|28633.8|28630.2|28626.8|28623.2|134
1602501300000|2020-10-12 11:15:00|28630.3|28626.7|28630.8|28627.2|28642.3|28638.7|28629.3|28625.7|250
1602501600000|2020-10-12 11:20:00|28630.3|28626.7|28630.8|28627.2|28633.3|28629.7|28622.3|28618.7|260
1602501900000|2020-10-12 11:25:00|28630.3|28626.7|28637.3|28633.7|28637.8|28634.2|28630.3|28626.7|331
1602502200000|2020-10-12 11:30:00|28637.8|28634.2|28645.3|28641.7|28651.8|28648.2|28637.8|28634.2|637
1602502500000|2020-10-12 11:35:00|28645.8|28642.2|28642.3|28638.7|28654.8|28651.2|28632.8|28629.2|631
1602502800000|2020-10-12 11:40:00|28641.8|28638.2|28649.8|28646.2|28664.3|28660.7|28640.3|28636.7|730
1602503100000|2020-10-12 11:45:00|28650.3|28646.7|28656.8|28653.2|28660.3|28656.7|28647.3|28643.7|304
1602503400000|2020-10-12 11:50:00|28656.3|28652.7|28651.3|28647.7|28662.3|28658.7|28650.8|28647.2|390
1602503700000|2020-10-12 11:55:00|28650.8|28647.2|28646.3|28642.7|28651.8|28648.2|28641.8|28638.2|411
1602504000000|2020-10-12 12:00:00|28648.3|28644.7|28665.8|28662.2|28667.8|28664.2|28643.8|28640.2|716
1602504300000|2020-10-12 12:05:00|28666.3|28662.7|28664.3|28660.7|28667.8|28664.2|28659.3|28655.7|295
1602504600000|2020-10-12 12:10:00|28664.8|28661.2|28678.8|28675.2|28687.3|28683.7|28656.3|28652.7|688
1602504900000|2020-10-12 12:15:00|28681.3|28677.7|28687.3|28683.7|28696.3|28692.7|28676.3|28672.7|1008
1602505200000|2020-10-12 12:20:00|28688.3|28684.7|28698.3|28694.7|28698.3|28694.7|28681.3|28677.7|582
1602505500000|2020-10-12 12:25:00|28697.8|28694.2|28685.8|28682.2|28702.3|28698.7|28684.3|28680.7|770
1602505800000|2020-10-12 12:30:00|28686.3|28682.7|28702.8|28699.2|28703.8|28700.2|28683.3|28679.7|579
1602506100000|2020-10-12 12:35:00|28702.3|28698.7|28707.8|28704.2|28713.3|28709.7|28701.8|28698.2|642
1602506400000|2020-10-12 12:40:00|28707.3|28703.7|28707.8|28704.2|28719.3|28715.7|28704.8|28701.2|584
1602506700000|2020-10-12 12:45:00|28708.3|28704.7|28705.3|28701.7|28709.3|28705.7|28695.8|28692.2|527
1602507000000|2020-10-12 12:50:00|28704.8|28701.2|28697.3|28693.7|28708.3|28704.7|28693.3|28689.7|446
1602507300000|2020-10-12 12:55:00|28698.3|28694.7|28689.3|28685.7|28699.3|28695.7|28688.3|28684.7|408
1602507600000|2020-10-12 13:00:00|28688.8|28685.2|28684.8|28681.2|28689.3|28685.7|28676.8|28673.2|436
1602507900000|2020-10-12 13:05:00|28685.3|28681.7|28695.3|28691.7|28695.8|28692.2|28682.8|28679.2|428
1602508200000|2020-10-12 13:10:00|28694.8|28691.2|28696.3|28692.7|28703.3|28699.7|28692.3|28688.7|395
1602508500000|2020-10-12 13:15:00|28697.3|28693.7|28708.3|28704.7|28708.3|28704.7|28692.3|28688.7|496
1602508800000|2020-10-12 13:20:00|28707.8|28704.2|28695.8|28692.2|28708.3|28704.7|28693.3|28689.7|516
1602509100000|2020-10-12 13:25:00|28696.3|28692.7|28686.3|28682.7|28702.3|28698.7|28682.3|28678.7|827
1602509400000|2020-10-12 13:30:00|28685.7|28683.3|28675.7|28673.3|28703.2|28700.8|28659.2|28656.8|5185
1602509700000|2020-10-12 13:35:00|28675.2|28672.8|28714.2|28711.8|28720.2|28717.8|28673.2|28670.8|3558
1602510000000|2020-10-12 13:40:00|28714.7|28712.3|28699.2|28696.8|28720.7|28718.3|28697.7|28695.3|2834
1602510300000|2020-10-12 13:45:00|28698.7|28696.3|28709.7|28707.3|28716.2|28713.8|28694.7|28692.3|2405
1602510600000|2020-10-12 13:50:00|28709.2|28706.8|28719.7|28717.3|28731.2|28728.8|28707.7|28705.3|2671
1602510900000|2020-10-12 13:55:00|28719.2|28716.8|28724.7|28722.3|28726.7|28724.3|28711.7|28709.3|1781
1602511200000|2020-10-12 14:00:00|28725.7|28723.3|28742.7|28740.3|28747.7|28745.3|28717.7|28715.3|2292
1602511500000|2020-10-12 14:05:00|28742.2|28739.8|28750.7|28748.3|28757.2|28754.8|28740.7|28738.3|1873
1602511800000|2020-10-12 14:10:00|28751.2|28748.8|28764.2|28761.8|28771.7|28769.3|28748.7|28746.3|1867
1602512100000|2020-10-12 14:15:00|28765.2|28762.8|28758.2|28755.8|28777.2|28774.8|28749.2|28746.8|1706
1602512400000|2020-10-12 14:20:00|28757.7|28755.3|28758.7|28756.3|28760.7|28758.3|28744.2|28741.8|3009
1602512700000|2020-10-12 14:25:00|28759.2|28756.8|28779.2|28776.8|28795.2|28792.8|28758.2|28755.8|1603
1602513000000|2020-10-12 14:30:00|28778.7|28776.3|28777.2|28774.8|28790.7|28788.3|28767.7|28765.3|1377
1602513300000|2020-10-12 14:35:00|28776.7|28774.3|28763.2|28760.8|28791.7|28789.3|28760.7|28758.3|1450
1602513600000|2020-10-12 14:40:00|28763.7|28761.3|28764.2|28761.8|28772.7|28770.3|28757.7|28755.3|841
1602513900000|2020-10-12 14:45:00|28763.7|28761.3|28773.7|28771.3|28774.7|28772.3|28758.7|28756.3|800
1602514200000|2020-10-12 14:50:00|28773.2|28770.8|28804.2|28801.8|28811.7|28809.3|28772.7|28770.3|1446
1602514500000|2020-10-12 14:55:00|28803.7|28801.3|28780.7|28778.3|28813.2|28810.8|28771.7|28769.3|1498
1602514800000|2020-10-12 15:00:00|28781.2|28778.8|28817.7|28815.3|28818.2|28815.8|28780.7|28778.3|1595
1602515100000|2020-10-12 15:05:00|28818.2|28815.8|28842.2|28839.8|28846.7|28844.3|28813.7|28811.3|1802
1602515400000|2020-10-12 15:10:00|28841.7|28839.3|28849.7|28847.3|28852.2|28849.8|28835.7|28833.3|1673
1602515700000|2020-10-12 15:15:00|28850.2|28847.8|28855.7|28853.3|28881.2|28878.8|28847.7|28845.3|2090
1602516000000|2020-10-12 15:20:00|28856.2|28853.8|28863.7|28861.3|28870.2|28867.8|28856.2|28853.8|1763
1602516300000|2020-10-12 15:25:00|28864.2|28861.8|28857.7|28855.3|28878.2|28875.8|28857.7|28855.3|908
1602516600000|2020-10-12 15:30:00|28858.2|28855.8|28869.7|28867.3|28871.7|28869.3|28848.7|28846.3|1383
1602516900000|2020-10-12 15:35:00|28869.2|28866.8|28865.7|28863.3|28874.7|28872.3|28859.2|28856.8|1116
1602517200000|2020-10-12 15:40:00|28867.2|28864.8|28855.2|28852.8|28871.2|28868.8|28852.7|28850.3|973
1602517500000|2020-10-12 15:45:00|28854.7|28852.3|28831.7|28829.3|28859.7|28857.3|28829.7|28827.3|1573
1602517800000|2020-10-12 15:50:00|28832.2|28829.8|28826.2|28823.8|28842.2|28839.8|28822.7|28820.3|849
1602518100000|2020-10-12 15:55:00|28825.7|28823.3|28837.2|28834.8|28838.7|28836.3|28822.7|28820.3|811
1602518400000|2020-10-12 16:00:00|28837.7|28835.3|28820.7|28818.3|28842.2|28839.8|28817.7|28815.3|873
1602518700000|2020-10-12 16:05:00|28819.2|28816.8|28823.2|28820.8|28829.2|28826.8|28817.2|28814.8|592
1602519000000|2020-10-12 16:10:00|28823.7|28821.3|28842.7|28840.3|28848.7|28846.3|28822.7|28820.3|1024
1602519300000|2020-10-12 16:15:00|28842.2|28839.8|28858.2|28855.8|28858.7|28856.3|28838.7|28836.3|823
1602519600000|2020-10-12 16:20:00|28857.7|28855.3|28879.7|28877.3|28883.2|28880.8|28857.7|28855.3|1072
1602519900000|2020-10-12 16:25:00|28879.2|28876.8|28896.2|28893.8|28904.7|28902.3|28875.7|28873.3|1461
1602520200000|2020-10-12 16:30:00|28895.7|28893.3|28899.2|28896.8|28907.7|28905.3|28890.7|28888.3|1436
1602520500000|2020-10-12 16:35:00|28899.7|28897.3|28904.7|28902.3|28907.7|28905.3|28890.7|28888.3|784
1602520800000|2020-10-12 16:40:00|28902.8|28900.4|28898.8|28896.4|28919.3|28916.9|28892.8|28890.4|1335
1602521100000|2020-10-12 16:45:00|28897.8|28895.4|28904.3|28901.9|28904.8|28902.4|28889.8|28887.4|925
1602521400000|2020-10-12 16:50:00|28904.8|28902.4|28895.8|28893.4|28911.8|28909.4|28875.8|28873.4|1602
1602521700000|2020-10-12 16:55:00|28895.3|28892.9|28889.3|28886.9|28896.8|28894.4|28882.3|28879.9|674
1602522000000|2020-10-12 17:00:00|28889.8|28887.4|28887.3|28884.9|28893.3|28890.9|28882.3|28879.9|731
1602522300000|2020-10-12 17:05:00|28886.8|28884.4|28874.3|28871.9|28888.3|28885.9|28870.3|28867.9|748
1602522600000|2020-10-12 17:10:00|28873.8|28871.4|28889.3|28886.9|28890.8|28888.4|28873.3|28870.9|563
1602522900000|2020-10-12 17:15:00|28889.8|28887.4|28926.3|28923.9|28926.8|28924.4|28889.8|28887.4|1170
1602523200000|2020-10-12 17:20:00|28925.8|28923.4|28941.8|28939.4|28944.3|28941.9|28921.3|28918.9|992
1602523500000|2020-10-12 17:25:00|28940.8|28938.4|28936.8|28934.4|28949.8|28947.4|28928.8|28926.4|1069
1602523800000|2020-10-12 17:30:00|28937.8|28935.4|28937.3|28934.9|28959.3|28956.9|28930.8|28928.4|1461
1602524100000|2020-10-12 17:35:00|28936.8|28934.4|28912.8|28910.4|28938.8|28936.4|28900.8|28898.4|1290
1602524400000|2020-10-12 17:40:00|28912.3|28909.9|28909.3|28906.9|28917.3|28914.9|28897.3|28894.9|825
1602524700000|2020-10-12 17:45:00|28909.8|28907.4|28901.3|28898.9|28916.3|28913.9|28888.3|28885.9|1041
1602525000000|2020-10-12 17:50:00|28901.8|28899.4|28903.3|28900.9|28910.8|28908.4|28889.8|28887.4|745
1602525300000|2020-10-12 17:55:00|28903.8|28901.4|28901.3|28898.9|28913.8|28911.4|28895.8|28893.4|545
1602525600000|2020-10-12 18:00:00|28901.8|28899.4|28903.8|28901.4|28928.8|28926.4|28899.3|28896.9|1141
1602525900000|2020-10-12 18:05:00|28904.3|28901.9|28915.3|28912.9|28918.8|28916.4|28900.8|28898.4|677
1602526200000|2020-10-12 18:10:00|28914.8|28912.4|28899.3|28896.9|28914.8|28912.4|28895.8|28893.4|609
1602526500000|2020-10-12 18:15:00|28899.8|28897.4|28897.8|28895.4|28903.8|28901.4|28885.8|28883.4|677
1602526800000|2020-10-12 18:20:00|28898.3|28895.9|28895.8|28893.4|28907.3|28904.9|28879.8|28877.4|974
1602527100000|2020-10-12 18:25:00|28895.3|28892.9|28910.8|28908.4|28912.3|28909.9|28892.8|28890.4|1475
1602527400000|2020-10-12 18:30:00|28911.8|28909.4|28897.8|28895.4|28920.8|28918.4|28897.3|28894.9|1064
1602527700000|2020-10-12 18:35:00|28897.3|28894.9|28899.3|28896.9|28908.3|28905.9|28882.8|28880.4|916
1602528000000|2020-10-12 18:40:00|28899.8|28897.4|28891.8|28889.4|28902.8|28900.4|28870.8|28868.4|983
1602528300000|2020-10-12 18:45:00|28892.3|28889.9|28881.8|28879.4|28900.8|28898.4|28869.8|28867.4|951
1602528600000|2020-10-12 18:50:00|28881.3|28878.9|28884.3|28881.9|28889.8|28887.4|28871.8|28869.4|742
1602528900000|2020-10-12 18:55:00|28884.8|28882.4|28894.8|28892.4|28897.3|28894.9|28879.3|28876.9|795
1602529200000|2020-10-12 19:00:00|28895.3|28892.9|28894.8|28892.4|28908.8|28906.4|28879.3|28876.9|1209
1602529500000|2020-10-12 19:05:00|28893.8|28891.4|28887.3|28884.9|28902.3|28899.9|28882.3|28879.9|919
1602529800000|2020-10-12 19:10:00|28886.8|28884.4|28863.8|28861.4|28893.3|28890.9|28851.8|28849.4|1773
1602530100000|2020-10-12 19:15:00|28865.3|28862.9|28884.8|28882.4|28889.8|28887.4|28862.8|28860.4|1042
1602530400000|2020-10-12 19:20:00|28885.6|28883.2|28901.6|28899.2|28902.6|28900.2|28884.1|28881.7|764
1602530700000|2020-10-12 19:25:00|28902.1|28899.7|28905.1|28902.7|28907.1|28904.7|28886.1|28883.7|834
1602531000000|2020-10-12 19:30:00|28904.6|28902.2|28879.6|28877.2|28907.1|28904.7|28873.1|28870.7|1001
1602531300000|2020-10-12 19:35:00|28879.1|28876.7|28875.1|28872.7|28886.6|28884.2|28871.6|28869.2|880
1602531600000|2020-10-12 19:40:00|28875.6|28873.2|28873.1|28870.7|28886.1|28883.7|28867.1|28864.7|1167
1602531900000|2020-10-12 19:45:00|28873.6|28871.2|28838.6|28836.2|28882.1|28879.7|28835.1|28832.7|1764
1602532200000|2020-10-12 19:50:00|28839.1|28836.7|28848.1|28845.7|28862.6|28860.2|28825.1|28822.7|3371
1602532500000|2020-10-12 19:55:00|28849.6|28847.2|28838.6|28836.2|28873.1|28870.7|28836.1|28833.7|4503
1602532800000|2020-10-12 20:00:00|28839.8|28835|28863.8|28859|28867.8|28863|28830.8|28826|2178
1602533100000|2020-10-12 20:05:00|28864.3|28859.5|28876.8|28872|28876.8|28872|28847.8|28843|1169
1602533400000|2020-10-12 20:10:00|28876.3|28871.5|28929.1|28919.3|28933.3|28928.5|28869.8|28865|1457
1602533700000|2020-10-12 20:15:00|28927.6|28917.8|28917.8|28908|28929.3|28919.5|28917.8|28908|2
1602534000000|2020-10-12 20:20:00|28918|28908.2|28912.4|28902.6|28918.7|28908.9|28912.4|28902.6|0
1602534300000|2020-10-12 20:25:00|28912.6|28902.8|28913.4|28903.6|28913.7|28903.9|28911.1|28901.3|0
1602534600000|2020-10-12 20:30:00|28914.8|28905|28930.3|28925.5|28939.3|28934.5|28914.8|28905|442
1602534900000|2020-10-12 20:35:00|28928.3|28923.5|28928.3|28923.5|28929.3|28924.5|28916.3|28911.5|191
1602535200000|2020-10-12 20:40:00|28929.3|28924.5|28926.3|28921.5|28932.3|28927.5|28923.3|28918.5|140
1602535500000|2020-10-12 20:45:00|28928.3|28923.5|28918.3|28913.5|28929.3|28924.5|28912.3|28907.5|241
1602535800000|2020-10-12 20:50:00|28919.3|28914.5|28918.3|28913.5|28920.3|28915.5|28909.3|28904.5|140
1602536100000|2020-10-12 20:55:00|28919.3|28914.5|28913.7|28903.9|28919.3|28914.5|28910.3|28903.9|114
1602536400000|2020-10-12 21:00:00|28913.8|28904|28914.4|28904.6|28915.2|28905.4|28913.5|28903.7|0
1602536700000|2020-10-12 21:05:00|28914|28904.2|28913.2|28903.4|28914|28904.2|28910.5|28900.7|0
1602537000000|2020-10-12 21:10:00|28914.1|28904.3|28913.4|28903.6|28915.9|28906.1|28913.3|28903.5|0
1602537300000|2020-10-12 21:15:00|28914|28904.2|28913.1|28903.3|28914|28904.2|28912.4|28902.6|0
1602537600000|2020-10-12 21:20:00|28913.7|28903.9|28914.1|28904.3|28914.1|28904.3|28913.7|28903.9|0
1602537900000|2020-10-12 21:25:00|28914|28904.2|28913|28903.2|28914.1|28904.3|28912.8|28903|0
1602538200000|2020-10-12 21:30:00|28913.3|28903.5|28913.2|28903.4|28914.4|28904.6|28912.4|28902.6|0
1602538500000|2020-10-12 21:35:00|28912.8|28903|28912.6|28902.8|28913.1|28903.3|28911.2|28901.4|0
1602538800000|2020-10-12 21:40:00|28909.9|28900.1|28911.3|28901.5|28912.8|28903|28909.2|28899.4|0
1602539100000|2020-10-12 21:45:00|28910.9|28901.1|28918.3|28908.5|28919.9|28910.1|28910.9|28901.1|0
1602539400000|2020-10-12 21:50:00|28918.7|28908.9|28923.6|28913.8|28923.6|28913.8|28918.7|28908.9|0
1602539700000|2020-10-12 21:55:00|28924.1|28914.3|28929.3|28919.5|28936.2|28926.4|28923.8|28914|0
1602540000000|2020-10-12 22:00:00|28922.3|28917.5|28934.3|28929.5|28935.3|28930.5|28912.3|28907.5|219
1602540300000|2020-10-12 22:05:00|28932.8|28928|28925.3|28920.5|28936.3|28931.5|28924.8|28920|87
1602540600000|2020-10-12 22:10:00|28926.3|28921.5|28926.8|28922|28934.8|28930|28923.3|28918.5|59
1602540900000|2020-10-12 22:15:00|28926.3|28921.5|28926.3|28921.5|28930.3|28925.5|28924.8|28920|64
1602541200000|2020-10-12 22:20:00|28925.3|28920.5|28926.3|28921.5|28928.3|28923.5|28924.8|28920|27
1602541500000|2020-10-12 22:25:00|28925.8|28921|28916.3|28911.5|28925.8|28921|28912.3|28907.5|95
1602541800000|2020-10-12 22:30:00|28915.8|28911|28900.3|28895.5|28917.8|28913|28893.8|28889|306
1602542100000|2020-10-12 22:35:00|28901.8|28897|28912.3|28907.5|28912.3|28907.5|28900.8|28896|90
1602542400000|2020-10-12 22:40:00|28911.8|28907|28908.3|28903.5|28912.3|28907.5|28906.8|28902|74
1602542700000|2020-10-12 22:45:00|28908.8|28904|28906.8|28902|28915.3|28910.5|28906.8|28902|45
1602543000000|2020-10-12 22:50:00|28907.3|28902.5|28909.3|28904.5|28912.3|28907.5|28907.3|28902.5|33
1602543300000|2020-10-12 22:55:00|28908.8|28904|28899.3|28894.5|28909.8|28905|28894.8|28890|74
1602543600000|2020-10-12 23:00:00|28900.3|28895.5|28914.3|28909.5|28919.3|28914.5|28900.3|28895.5|118
1602543900000|2020-10-12 23:05:00|28914.8|28910|28911.3|28906.5|28914.8|28910|28906.3|28901.5|49
1602544200000|2020-10-12 23:10:00|28911.8|28907|28919.3|28914.5|28919.8|28915|28909.3|28904.5|74
1602544500000|2020-10-12 23:15:00|28919.8|28915|28909.8|28905|28920.3|28915.5|28909.3|28904.5|77
1602544800000|2020-10-12 23:20:00|28909.3|28904.5|28909.3|28904.5|28910.8|28906|28907.3|28902.5|38
1602545100000|2020-10-12 23:25:00|28908.8|28904|28895.3|28890.5|28910.3|28905.5|28892.8|28888|121
1602545400000|2020-10-12 23:30:00|28894.8|28890|28892.8|28888|28901.3|28896.5|28890.8|28886|125
1602545700000|2020-10-12 23:35:00|28892.3|28887.5|28888.3|28883.5|28897.3|28892.5|28883.8|28879|114
1602546000000|2020-10-12 23:40:00|28888.8|28884|28896.3|28891.5|28896.8|28892|28884.3|28879.5|74
1602546300000|2020-10-12 23:45:00|28896.8|28892|28898.3|28893.5|28902.8|28898|28893.3|28888.5|84
1602546600000|2020-10-12 23:50:00|28898.8|28894|28902.3|28897.5|28905.8|28901|28897.3|28892.5|65
1602546900000|2020-10-12 23:55:00|28902.8|28898|28899.3|28894.5|28908.3|28903.5|28899.3|28894.5|47
1602547200000|2020-10-13 00:00:00|28898.8|28894|28875.8|28871|28908.3|28903.5|28872.8|28868|413
1602547500000|2020-10-13 00:05:00|28875.3|28870.5|28854.3|28849.5|28882.8|28878|28852.3|28847.5|388
1602547800000|2020-10-13 00:10:00|28854.8|28850|28840.3|28835.5|28867.3|28862.5|28839.3|28834.5|520
1602548100000|2020-10-13 00:15:00|28840.8|28836|28838.3|28833.5|28848.3|28843.5|28825.8|28821|495
1602548400000|2020-10-13 00:20:00|28838.8|28834|28847.3|28842.5|28848.8|28844|28829.8|28825|242
1602548700000|2020-10-13 00:25:00|28847.8|28843|28845.3|28840.5|28850.3|28845.5|28834.3|28829.5|178
1602549000000|2020-10-13 00:30:00|28844.8|28840|28810.3|28805.5|28846.8|28842|28807.8|28803|839
1602549300000|2020-10-13 00:35:00|28809.8|28805|28830.3|28825.5|28835.3|28830.5|28785.3|28780.5|1206
1602549600000|2020-10-13 00:40:00|28829.3|28824.5|28813.8|28809|28830.8|28826|28803.3|28798.5|512
1602549900000|2020-10-13 00:45:00|28814.3|28809.5|28814.3|28809.5|28819.3|28814.5|28799.3|28794.5|339
1602550200000|2020-10-13 00:50:00|28814.8|28810|28813.3|28808.5|28823.3|28818.5|28806.3|28801.5|182
1602550500000|2020-10-13 00:55:00|28813.8|28809|28821.3|28816.5|28826.3|28821.5|28809.3|28804.5|159
1602550800000|2020-10-13 01:00:00|28820.8|28816|28804.3|28799.5|28826.8|28822|28803.3|28798.5|302
1602551100000|2020-10-13 01:05:00|28803.8|28799|28800.3|28795.5|28812.3|28807.5|28797.3|28792.5|196
1602551400000|2020-10-13 01:10:00|28800.8|28796|28804.8|28800|28806.3|28801.5|28788.3|28783.5|306
1602551700000|2020-10-13 01:15:00|28805.3|28800.5|28828.3|28823.5|28837.3|28832.5|28805.3|28800.5|414
1602552000000|2020-10-13 01:20:00|28827.8|28823|28823.3|28818.5|28828.3|28823.5|28814.8|28810|165
1602552300000|2020-10-13 01:25:00|28822.8|28818|28818.3|28813.5|28824.8|28820|28817.3|28812.5|123
1602552600000|2020-10-13 01:30:00|28817.8|28813|28818.3|28813.5|28821.8|28817|28809.3|28804.5|164
1602552900000|2020-10-13 01:35:00|28817.8|28813|28808.3|28803.5|28824.3|28819.5|28805.8|28801|131
1602553200000|2020-10-13 01:40:00|28808.8|28804|28800.3|28795.5|28809.3|28804.5|28796.8|28792|97
1602553500000|2020-10-13 01:45:00|28799.8|28795|28803.3|28798.5|28803.8|28799|28773.8|28769|465
1602553800000|2020-10-13 01:50:00|28802.8|28798|28807.3|28802.5|28810.3|28805.5|28798.8|28794|201
1602554100000|2020-10-13 01:55:00|28807.8|28803|28799.3|28794.5|28811.3|28806.5|28793.8|28789|165
1602554400000|2020-10-13 02:00:00|28799.8|28795|28798.3|28793.5|28807.8|28803|28797.3|28792.5|160
1602554700000|2020-10-13 02:05:00|28798.8|28794|28794.3|28789.5|28799.3|28794.5|28783.8|28779|208
1602555000000|2020-10-13 02:10:00|28794.8|28790|28798.3|28793.5|28799.3|28794.5|28790.8|28786|146
1602555300000|2020-10-13 02:15:00|28798.8|28794|28790.8|28786|28800.3|28795.5|28786.8|28782|110
1602555600000|2020-10-13 02:20:00|28791.3|28786.5|28784.3|28779.5|28795.3|28790.5|28783.8|28779|117
1602555900000|2020-10-13 02:25:00|28783.8|28779|28784.8|28780|28784.8|28780|28766.3|28761.5|436
1602556200000|2020-10-13 02:30:00|28784.3|28779.5|28788.8|28784|28790.3|28785.5|28778.3|28773.5|147
1602556500000|2020-10-13 02:35:00|28789.3|28784.5|28800.8|28796|28803.8|28799|28789.3|28784.5|259
1602556800000|2020-10-13 02:40:00|28800.3|28795.5|28803.3|28798.5|28806.8|28802|28799.8|28795|97
1602557100000|2020-10-13 02:45:00|28803.8|28799|28806.3|28801.5|28807.3|28802.5|28800.3|28795.5|67
1602557400000|2020-10-13 02:50:00|28806.8|28802|28815.3|28810.5|28816.3|28811.5|28805.3|28800.5|100
1602557700000|2020-10-13 02:55:00|28815.8|28811|28819.3|28814.5|28819.8|28815|28809.3|28804.5|72
1602558000000|2020-10-13 03:00:00|28818.8|28814|28817.3|28812.5|28822.3|28817.5|28811.8|28807|84
1602558300000|2020-10-13 03:05:00|28817.8|28813|28803.3|28798.5|28819.3|28814.5|28801.3|28796.5|87
1602558600000|2020-10-13 03:10:00|28802.8|28798|28809.3|28804.5|28814.3|28809.5|28802.3|28797.5|93
1602558900000|2020-10-13 03:15:00|28809.8|28805|28807.8|28803|28813.8|28809|28806.8|28802|59
1602559200000|2020-10-13 03:20:00|28808.3|28803.5|28807.3|28802.5|28810.8|28806|28797.8|28793|124
1602559500000|2020-10-13 03:25:00|28806.8|28802|28814.3|28809.5|28816.8|28812|28806.8|28802|74
1602559800000|2020-10-13 03:30:00|28813.8|28809|28827.3|28822.5|28834.3|28829.5|28813.8|28809|400
1602560100000|2020-10-13 03:35:00|28827.8|28823|28831.3|28826.5|28833.8|28829|28824.3|28819.5|121
1602560400000|2020-10-13 03:40:00|28831.8|28827|28822.8|28818|28831.8|28827|28822.3|28817.5|70
1602560700000|2020-10-13 03:45:00|28823.3|28818.5|28812.8|28808|28823.8|28819|28811.8|28807|125
1602561000000|2020-10-13 03:50:00|28813.8|28809|28811.3|28806.5|28815.8|28811|28810.8|28806|53
1602561300000|2020-10-13 03:55:00|28811.8|28807|28820.3|28815.5|28820.8|28816|28811.8|28807|79
1602561600000|2020-10-13 04:00:00|28820.8|28816|28815.3|28810.5|28822.3|28817.5|28813.3|28808.5|97
1602561900000|2020-10-13 04:05:00|28815.8|28811|28801.8|28797|28816.8|28812|28799.8|28795|103
1602562200000|2020-10-13 04:10:00|28801.3|28796.5|28813.3|28808.5|28813.8|28809|28801.3|28796.5|95
1602562500000|2020-10-13 04:15:00|28813.8|28809|28809.3|28804.5|28813.8|28809|28804.8|28800|49
1602562800000|2020-10-13 04:20:00|28809.8|28805|28802.8|28798|28810.8|28806|28802.3|28797.5|49
1602563100000|2020-10-13 04:25:00|28803.3|28798.5|28819.3|28814.5|28825.3|28820.5|28803.3|28798.5|127
1602563400000|2020-10-13 04:30:00|28818.8|28814|28818.8|28814|28826.8|28822|28808.3|28803.5|153
1602563700000|2020-10-13 04:35:00|28819.3|28814.5|28817.3|28812.5|28820.8|28816|28815.3|28810.5|68
1602564000000|2020-10-13 04:40:00|28817.8|28813|28814.3|28809.5|28820.8|28816|28811.8|28807|56
1602564300000|2020-10-13 04:45:00|28813.8|28809|28812.8|28808|28816.3|28811.5|28811.3|28806.5|53
1602564600000|2020-10-13 04:50:00|28812.3|28807.5|28818.3|28813.5|28818.3|28813.5|28810.8|28806|42
1602564900000|2020-10-13 04:55:00|28817.8|28813|28821.3|28816.5|28825.3|28820.5|28817.3|28812.5|72
1602565200000|2020-10-13 05:00:00|28820.8|28816|28829.3|28824.5|28834.3|28829.5|28820.8|28816|276
1602565500000|2020-10-13 05:05:00|28829.8|28825|28833.3|28828.5|28840.3|28835.5|28822.3|28817.5|335
1602565800000|2020-10-13 05:10:00|28833.8|28829|28846.8|28842|28848.8|28844|28829.8|28825|400
1602566100000|2020-10-13 05:15:00|28847.3|28842.5|28856.8|28852|28859.8|28855|28843.8|28839|373
1602566400000|2020-10-13 05:20:00|28857.3|28852.5|28873.3|28868.5|28882.8|28878|28856.8|28852|747
1602566700000|2020-10-13 05:25:00|28874.3|28869.5|28893.8|28889|28897.3|28892.5|28872.3|28867.5|406
1602567000000|2020-10-13 05:30:00|28894.3|28889.5|28868.3|28863.5|28897.8|28893|28866.8|28862|368
1602567300000|2020-10-13 05:35:00|28868.8|28864|28885.3|28880.5|28893.8|28889|28868.8|28864|227
1602567600000|2020-10-13 05:40:00|28884.8|28880|28889.3|28884.5|28900.8|28896|28881.8|28877|243
1602567900000|2020-10-13 05:45:00|28888.8|28884|28870.3|28865.5|28889.8|28885|28866.8|28862|212
1602568200000|2020-10-13 05:50:00|28868.8|28864|28863.8|28859|28871.3|28866.5|28863.8|28859|315
1602568500000|2020-10-13 05:55:00|28864.3|28859.5|28879.3|28874.5|28880.8|28876|28862.8|28858|160
1602568800000|2020-10-13 06:00:00|28878.7|28875.1|28857.7|28854.1|28884.7|28881.1|28852.2|28848.6|410
1602569100000|2020-10-13 06:05:00|28857.2|28853.6|28859.7|28856.1|28863.7|28860.1|28851.2|28847.6|229
1602569400000|2020-10-13 06:10:00|28861.7|28858.1|28865.2|28861.6|28869.7|28866.1|28853.7|28850.1|130
1602569700000|2020-10-13 06:15:00|28864.2|28860.6|28885.2|28881.6|28885.7|28882.1|28858.2|28854.6|285
1602570000000|2020-10-13 06:20:00|28884.7|28881.1|28864.7|28861.1|28886.7|28883.1|28864.2|28860.6|348
1602570300000|2020-10-13 06:25:00|28864.2|28860.6|28863.7|28860.1|28876.7|28873.1|28863.2|28859.6|183
1602570600000|2020-10-13 06:30:00|28863.2|28859.6|28848.7|28845.1|28865.2|28861.6|28847.2|28843.6|419
1602570900000|2020-10-13 06:35:00|28849.2|28845.6|28807.2|28803.6|28852.7|28849.1|28781.7|28778.1|1456
1602571200000|2020-10-13 06:40:00|28806.7|28803.1|28815.7|28812.1|28819.2|28815.6|28802.7|28799.1|631
1602571500000|2020-10-13 06:45:00|28816.2|28812.6|28797.7|28794.1|28817.7|28814.1|28790.7|28787.1|609
1602571800000|2020-10-13 06:50:00|28798.2|28794.6|28809.7|28806.1|28811.7|28808.1|28797.7|28794.1|413
1602572100000|2020-10-13 06:55:00|28809.2|28805.6|28802.7|28799.1|28812.7|28809.1|28801.2|28797.6|242
1602572400000|2020-10-13 07:00:00|28802.2|28798.6|28795.7|28792.1|28808.7|28805.1|28775.2|28771.6|903
1602572700000|2020-10-13 07:05:00|28795.2|28791.6|28789.2|28785.6|28800.2|28796.6|28772.7|28769.1|701
1602573000000|2020-10-13 07:10:00|28789.7|28786.1|28780.7|28777.1|28794.2|28790.6|28773.2|28769.6|578
1602573300000|2020-10-13 07:15:00|28780.2|28776.6|28735.7|28732.1|28781.7|28778.1|28730.2|28726.6|1089
1602573600000|2020-10-13 07:20:00|28736.2|28732.6|28735.7|28732.1|28740.7|28737.1|28726.2|28722.6|777
1602573900000|2020-10-13 07:25:00|28734.2|28730.6|28754.7|28751.1|28755.7|28752.1|28724.2|28720.6|709
1602574200000|2020-10-13 07:30:00|28754.2|28750.6|28745.7|28742.1|28754.2|28750.6|28739.2|28735.6|535
1602574500000|2020-10-13 07:35:00|28745.2|28741.6|28765.7|28762.1|28767.2|28763.6|28737.7|28734.1|456
1602574800000|2020-10-13 07:40:00|28765.2|28761.6|28766.2|28762.6|28776.2|28772.6|28760.7|28757.1|429
1602575100000|2020-10-13 07:45:00|28767.2|28763.6|28771.2|28767.6|28777.2|28773.6|28753.7|28750.1|302
1602575400000|2020-10-13 07:50:00|28770.2|28766.6|28756.7|28753.1|28780.2|28776.6|28755.7|28752.1|413
1602575700000|2020-10-13 07:55:00|28757.7|28754.1|28756.2|28752.6|28768.2|28764.6|28752.2|28748.6|520
1602576000000|2020-10-13 08:00:00|28756.7|28753.1|28787.7|28784.1|28803.7|28800.1|28756.7|28753.1|905
1602576300000|2020-10-13 08:05:00|28787.2|28783.6|28802.7|28799.1|28805.2|28801.6|28780.7|28777.1|458
1602576600000|2020-10-13 08:10:00|28803.7|28800.1|28789.7|28786.1|28813.2|28809.6|28788.2|28784.6|376
1602576900000|2020-10-13 08:15:00|28790.2|28786.6|28767.7|28764.1|28793.7|28790.1|28766.2|28762.6|467
1602577200000|2020-10-13 08:20:00|28768.2|28764.6|28783.7|28780.1|28785.2|28781.6|28762.2|28758.6|492
1602577500000|2020-10-13 08:25:00|28783.2|28779.6|28781.2|28777.6|28796.7|28793.1|28778.7|28775.1|370
1602577800000|2020-10-13 08:30:00|28781.7|28778.1|28818.7|28815.1|28828.2|28824.6|28781.7|28778.1|997
1602578100000|2020-10-13 08:35:00|28818.2|28814.6|28803.7|28800.1|28830.7|28827.1|28801.2|28797.6|454
1602578400000|2020-10-13 08:40:00|28804.2|28800.6|28808.7|28805.1|28830.2|28826.6|28803.2|28799.6|531
1602578700000|2020-10-13 08:45:00|28808.2|28804.6|28808.7|28805.1|28818.7|28815.1|28805.2|28801.6|359
1602579000000|2020-10-13 08:50:00|28808.2|28804.6|28816.2|28812.6|28818.7|28815.1|28797.7|28794.1|344
1602579300000|2020-10-13 08:55:00|28816.7|28813.1|28832.7|28829.1|28833.2|28829.6|28813.7|28810.1|300
1602579600000|2020-10-13 09:00:00|28831.2|28827.6|28825.2|28821.6|28831.7|28828.1|28809.7|28806.1|586
1602579900000|2020-10-13 09:05:00|28824.7|28821.1|28817.2|28813.6|28840.7|28837.1|28813.7|28810.1|883
1602580200000|2020-10-13 09:10:00|28816.7|28813.1|28820.7|28817.1|28825.7|28822.1|28812.7|28809.1|352
1602580500000|2020-10-13 09:15:00|28820.2|28816.6|28835.2|28831.6|28836.7|28833.1|28814.2|28810.6|392
1602580800000|2020-10-13 09:20:00|28834.7|28831.1|28828.7|28825.1|28834.7|28831.1|28823.7|28820.1|242
1602581100000|2020-10-13 09:25:00|28829.7|28826.1|28836.7|28833.1|28842.2|28838.6|28825.7|28822.1|275
1602581400000|2020-10-13 09:30:00|28836.2|28832.6|28812.2|28808.6|28836.7|28833.1|28811.2|28807.6|345
1602581700000|2020-10-13 09:35:00|28812.7|28809.1|28811.7|28808.1|28824.2|28820.6|28806.7|28803.1|375
1602582000000|2020-10-13 09:40:00|28811.2|28807.6|28824.7|28821.1|28825.7|28822.1|28805.7|28802.1|347
1602582300000|2020-10-13 09:45:00|28825.7|28822.1|28811.2|28807.6|28827.2|28823.6|28810.7|28807.1|208
1602582600000|2020-10-13 09:50:00|28810.7|28807.1|28794.2|28790.6|28817.7|28814.1|28787.7|28784.1|325
1602582900000|2020-10-13 09:55:00|28793.7|28790.1|28802.7|28799.1|28811.7|28808.1|28789.7|28786.1|474
1602583200000|2020-10-13 10:00:00|28801.7|28798.1|28785.7|28782.1|28803.2|28799.6|28773.2|28769.6|749
1602583500000|2020-10-13 10:05:00|28786.2|28782.6|28774.2|28770.6|28789.7|28786.1|28768.7|28765.1|406
1602583800000|2020-10-13 10:10:00|28774.7|28771.1|28777.7|28774.1|28789.2|28785.6|28771.2|28767.6|536
1602584100000|2020-10-13 10:15:00|28777.2|28773.6|28783.2|28779.6|28791.7|28788.1|28774.7|28771.1|344
1602584400000|2020-10-13 10:20:00|28783.7|28780.1|28777.7|28774.1|28784.7|28781.1|28775.2|28771.6|282
1602584700000|2020-10-13 10:25:00|28777.2|28773.6|28784.7|28781.1|28787.7|28784.1|28773.2|28769.6|330
1602585000000|2020-10-13 10:30:00|28784.2|28780.6|28787.2|28783.6|28790.2|28786.6|28782.2|28778.6|359
1602585300000|2020-10-13 10:35:00|28787.7|28784.1|28768.7|28765.1|28794.7|28791.1|28766.7|28763.1|474
1602585600000|2020-10-13 10:40:00|28768.2|28764.6|28728.2|28724.6|28768.2|28764.6|28728.2|28724.6|1093
1602585900000|2020-10-13 10:45:00|28729.2|28725.6|28759.2|28755.6|28767.7|28764.1|28727.7|28724.1|1123
1602586200000|2020-10-13 10:50:00|28759.7|28756.1|28745.2|28741.6|28761.2|28757.6|28733.7|28730.1|1080
1602586500000|2020-10-13 10:55:00|28745.7|28742.1|28749.7|28746.1|28752.7|28749.1|28736.2|28732.6|466
1602586800000|2020-10-13 11:00:00|28748.7|28745.1|28772.7|28769.1|28779.7|28776.1|28746.7|28743.1|533
1602587100000|2020-10-13 11:05:00|28773.2|28769.6|28792.7|28789.1|28795.7|28792.1|28768.2|28764.6|954
1602587400000|2020-10-13 11:10:00|28793.2|28789.6|28806.7|28803.1|28808.7|28805.1|28792.7|28789.1|407
1602587700000|2020-10-13 11:15:00|28807.2|28803.6|28803.2|28799.6|28815.7|28812.1|28794.7|28791.1|657
1602588000000|2020-10-13 11:20:00|28804.2|28800.6|28806.7|28803.1|28806.7|28803.1|28795.7|28792.1|403
1602588300000|2020-10-13 11:25:00|28807.2|28803.6|28807.7|28804.1|28811.7|28808.1|28799.7|28796.1|259
1602588600000|2020-10-13 11:30:00|28807.2|28803.6|28818.7|28815.1|28832.2|28828.6|28807.2|28803.6|611
1602588900000|2020-10-13 11:35:00|28819.2|28815.6|28803.7|28800.1|28826.7|28823.1|28801.2|28797.6|351
1602589200000|2020-10-13 11:40:00|28803.2|28799.6|28816.7|28813.1|28818.7|28815.1|28799.7|28796.1|283
1602589500000|2020-10-13 11:45:00|28816.2|28812.6|28798.7|28795.1|28816.2|28812.6|28795.2|28791.6|509
1602589800000|2020-10-13 11:50:00|28798.2|28794.6|28769.2|28765.6|28799.2|28795.6|28757.7|28754.1|662
1602590100000|2020-10-13 11:55:00|28768.7|28765.1|28793.2|28789.6|28793.2|28789.6|28766.7|28763.1|377
1602590400000|2020-10-13 12:00:00|28793.7|28790.1|28801.2|28797.6|28804.2|28800.6|28780.2|28776.6|620
1602590700000|2020-10-13 12:05:00|28800.7|28797.1|28801.7|28798.1|28806.2|28802.6|28794.7|28791.1|315
1602591000000|2020-10-13 12:10:00|28802.2|28798.6|28798.7|28795.1|28809.2|28805.6|28798.7|28795.1|442
1602591300000|2020-10-13 12:15:00|28799.2|28795.6|28802.2|28798.6|28807.2|28803.6|28796.7|28793.1|433
1602591600000|2020-10-13 12:20:00|28801.7|28798.1|28785.2|28781.6|28801.7|28798.1|28770.7|28767.1|866
1602591900000|2020-10-13 12:25:00|28784.7|28781.1|28771.7|28768.1|28786.7|28783.1|28766.2|28762.6|525
1602592200000|2020-10-13 12:30:00|28771.2|28767.6|28770.7|28767.1|28780.7|28777.1|28754.7|28751.1|744
1602592500000|2020-10-13 12:35:00|28771.2|28767.6|28767.7|28764.1|28788.2|28784.6|28767.7|28764.1|616
1602592800000|2020-10-13 12:40:00|28768.7|28765.1|28773.2|28769.6|28780.2|28776.6|28758.2|28754.6|770
1602593100000|2020-10-13 12:45:00|28773.7|28770.1|28744.7|28741.1|28773.7|28770.1|28738.2|28734.6|762
1602593400000|2020-10-13 12:50:00|28744.2|28740.6|28753.7|28750.1|28760.2|28756.6|28739.2|28735.6|550
1602593700000|2020-10-13 12:55:00|28753.2|28749.6|28771.2|28767.6|28771.2|28767.6|28750.2|28746.6|537
1602594000000|2020-10-13 13:00:00|28771.7|28768.1|28739.2|28735.6|28774.7|28771.1|28727.7|28724.1|1186
1602594300000|2020-10-13 13:05:00|28738.7|28735.1|28746.7|28743.1|28755.2|28751.6|28732.7|28729.1|541
1602594600000|2020-10-13 13:10:00|28746.2|28742.6|28749.2|28745.6|28753.7|28750.1|28730.7|28727.1|545
1602594900000|2020-10-13 13:15:00|28749.7|28746.1|28745.2|28741.6|28760.7|28757.1|28739.7|28736.1|516
1602595200000|2020-10-13 13:20:00|28744.7|28741.1|28729.7|28726.1|28745.7|28742.1|28707.7|28704.1|868
1602595500000|2020-10-13 13:25:00|28729.2|28725.6|28764.2|28760.6|28764.2|28760.6|28723.7|28720.1|1448
1602595800000|2020-10-13 13:30:00|28763.6|28761.2|28782.1|28779.7|28787.6|28785.2|28730.6|28728.2|6615
1602596100000|2020-10-13 13:35:00|28782.6|28780.2|28760.6|28758.2|28806.6|28804.2|28755.1|28752.7|3732
1602596400000|2020-10-13 13:40:00|28759.6|28757.2|28767.6|28765.2|28809.6|28807.2|28738.1|28735.7|3444
1602596700000|2020-10-13 13:45:00|28767.1|28764.7|28777.6|28775.2|28786.1|28783.7|28751.6|28749.2|2627
1602597000000|2020-10-13 13:50:00|28778.1|28775.7|28735.6|28733.2|28782.6|28780.2|28716.1|28713.7|3058
1602597300000|2020-10-13 13:55:00|28735.1|28732.7|28768.1|28765.7|28784.6|28782.2|28732.6|28730.2|2900
1602597600000|2020-10-13 14:00:00|28769.1|28766.7|28792.6|28790.2|28811.6|28809.2|28757.1|28754.7|2431
1602597900000|2020-10-13 14:05:00|28792.1|28789.7|28747.6|28745.2|28793.6|28791.2|28733.6|28731.2|3327
1602598200000|2020-10-13 14:10:00|28747.7|28745.3|28722.7|28720.3|28757.7|28755.3|28695.2|28692.8|4240
1602598500000|2020-10-13 14:15:00|28722.2|28719.8|28743.2|28740.8|28756.7|28754.3|28715.7|28713.3|2887
1602598800000|2020-10-13 14:20:00|28742.7|28740.3|28761.7|28759.3|28770.2|28767.8|28736.7|28734.3|1838
1602599100000|2020-10-13 14:25:00|28762.2|28759.8|28745.7|28743.3|28778.2|28775.8|28741.7|28739.3|1906
1602599400000|2020-10-13 14:30:00|28745.2|28742.8|28738.7|28736.3|28764.2|28761.8|28718.2|28715.8|2292
1602599700000|2020-10-13 14:35:00|28739.2|28736.8|28746.7|28744.3|28767.7|28765.3|28733.7|28731.3|2224
1602600000000|2020-10-13 14:40:00|28745.7|28743.3|28715.7|28713.3|28753.7|28751.3|28708.2|28705.8|1952
1602600300000|2020-10-13 14:45:00|28716.2|28713.8|28712.7|28710.3|28729.2|28726.8|28698.2|28695.8|2175
1602600600000|2020-10-13 14:50:00|28712.2|28709.8|28730.7|28728.3|28738.2|28735.8|28702.7|28700.3|1692
1602600900000|2020-10-13 14:55:00|28731.2|28728.8|28755.7|28753.3|28772.2|28769.8|28726.7|28724.3|2119
1602601200000|2020-10-13 15:00:00|28756.7|28754.3|28748.2|28745.8|28762.2|28759.8|28743.7|28741.3|1412
1602601500000|2020-10-13 15:05:00|28747.7|28745.3|28749.2|28746.8|28756.7|28754.3|28737.2|28734.8|1469
1602601800000|2020-10-13 15:10:00|28748.7|28746.3|28764.7|28762.3|28766.2|28763.8|28739.7|28737.3|1503
1602602100000|2020-10-13 15:15:00|28765.2|28762.8|28763.2|28760.8|28773.2|28770.8|28755.7|28753.3|995
1602602400000|2020-10-13 15:20:00|28763.7|28761.3|28767.2|28764.8|28783.7|28781.3|28762.7|28760.3|1262
1602602700000|2020-10-13 15:25:00|28767.7|28765.3|28759.7|28757.3|28774.7|28772.3|28752.7|28750.3|962
1602603000000|2020-10-13 15:30:00|28759.2|28756.8|28759.2|28756.8|28766.7|28764.3|28757.2|28754.8|1634
1602603300000|2020-10-13 15:35:00|28759.7|28757.3|28739.2|28736.8|28763.2|28760.8|28737.2|28734.8|2484
1602603600000|2020-10-13 15:40:00|28739.7|28737.3|28715.7|28713.3|28747.7|28745.3|28699.7|28697.3|2916
1602603900000|2020-10-13 15:45:00|28716.2|28713.8|28732.2|28729.8|28734.7|28732.3|28711.7|28709.3|1034
1602604200000|2020-10-13 15:50:00|28732.7|28730.3|28748.2|28745.8|28750.7|28748.3|28729.7|28727.3|1957
1602604500000|2020-10-13 15:55:00|28749.2|28746.8|28755.7|28753.3|28760.7|28758.3|28745.2|28742.8|1368
1602604800000|2020-10-13 16:00:00|28753.7|28751.3|28742.7|28740.3|28761.2|28758.8|28740.7|28738.3|1074
1602605100000|2020-10-13 16:05:00|28744.2|28741.8|28744.7|28742.3|28757.2|28754.8|28737.7|28735.3|844
1602605400000|2020-10-13 16:10:00|28745.2|28742.8|28714.7|28712.3|28747.2|28744.8|28688.7|28686.3|2519
1602605700000|2020-10-13 16:15:00|28715.2|28712.8|28732.7|28730.3|28741.7|28739.3|28708.7|28706.3|1277
1602606000000|2020-10-13 16:20:00|28732.2|28729.8|28739.2|28736.8|28740.7|28738.3|28719.7|28717.3|1040
1602606300000|2020-10-13 16:25:00|28738.7|28736.3|28737.7|28735.3|28744.7|28742.3|28728.7|28726.3|1059
1602606600000|2020-10-13 16:30:00|28736.7|28734.3|28717.2|28714.8|28747.2|28744.8|28716.2|28713.8|1299
1602606900000|2020-10-13 16:35:00|28718.2|28715.8|28702.2|28699.8|28722.2|28719.8|28690.2|28687.8|1262
1602607200000|2020-10-13 16:40:00|28702.1|28699.7|28715.6|28713.2|28718.1|28715.7|28697.6|28695.2|670
1602607500000|2020-10-13 16:45:00|28716.1|28713.7|28730.6|28728.2|28734.6|28732.2|28712.6|28710.2|785
1602607800000|2020-10-13 16:50:00|28731.1|28728.7|28736.1|28733.7|28744.1|28741.7|28726.6|28724.2|929
1602608100000|2020-10-13 16:55:00|28735.6|28733.2|28739.6|28737.2|28745.6|28743.2|28731.6|28729.2|580
1602608400000|2020-10-13 17:00:00|28739.1|28736.7|28736.1|28733.7|28748.6|28746.2|28730.6|28728.2|889
1602608700000|2020-10-13 17:05:00|28736.6|28734.2|28681.6|28679.2|28739.1|28736.7|28679.6|28677.2|2166
1602609000000|2020-10-13 17:10:00|28682.6|28680.2|28728.6|28726.2|28729.1|28726.7|28682.6|28680.2|1601
1602609300000|2020-10-13 17:15:00|28729.1|28726.7|28748.1|28745.7|28761.6|28759.2|28722.6|28720.2|1739
1602609600000|2020-10-13 17:20:00|28747.6|28745.2|28718.1|28715.7|28751.6|28749.2|28694.6|28692.2|1861
1602609900000|2020-10-13 17:25:00|28718.6|28716.2|28737.6|28735.2|28741.6|28739.2|28709.6|28707.2|1327
1602610200000|2020-10-13 17:30:00|28737.1|28734.7|28739.1|28736.7|28747.1|28744.7|28726.1|28723.7|1163
1602610500000|2020-10-13 17:35:00|28739.6|28737.2|28740.6|28738.2|28744.6|28742.2|28721.6|28719.2|922
1602610800000|2020-10-13 17:40:00|28740.1|28737.7|28728.6|28726.2|28757.1|28754.7|28725.1|28722.7|1293
1602611100000|2020-10-13 17:45:00|28728.1|28725.7|28734.1|28731.7|28739.6|28737.2|28726.6|28724.2|843
1602611400000|2020-10-13 17:50:00|28734.6|28732.2|28717.1|28714.7|28739.6|28737.2|28712.1|28709.7|1205
1602611700000|2020-10-13 17:55:00|28716.6|28714.2|28689.6|28687.2|28723.1|28720.7|28675.6|28673.2|2453
1602612000000|2020-10-13 18:00:00|28689.1|28686.7|28694.1|28691.7|28696.6|28694.2|28661.1|28658.7|2516
1602612300000|2020-10-13 18:05:00|28694.6|28692.2|28690.6|28688.2|28705.1|28702.7|28680.1|28677.7|1548
1602612600000|2020-10-13 18:10:00|28691.1|28688.7|28711.1|28708.7|28716.1|28713.7|28684.6|28682.2|1412
1602612900000|2020-10-13 18:15:00|28710.6|28708.2|28726.6|28724.2|28734.6|28732.2|28702.6|28700.2|1485
1602613200000|2020-10-13 18:20:00|28726.1|28723.7|28713.1|28710.7|28726.1|28723.7|28693.6|28691.2|1571
1602613500000|2020-10-13 18:25:00|28714.1|28711.7|28648.1|28645.7|28719.6|28717.2|28641.1|28638.7|2037
1602613800000|2020-10-13 18:30:00|28647.6|28645.2|28657.6|28655.2|28673.1|28670.7|28600.6|28598.2|4405
1602614100000|2020-10-13 18:35:00|28656.6|28654.2|28633.6|28631.2|28656.6|28654.2|28618.1|28615.7|1823
1602614400000|2020-10-13 18:40:00|28633.1|28630.7|28629.6|28627.2|28633.6|28631.2|28613.6|28611.2|1193
1602614700000|2020-10-13 18:45:00|28630.1|28627.7|28631.1|28628.7|28652.1|28649.7|28600.1|28597.7|2272
1602615000000|2020-10-13 18:50:00|28630.6|28628.2|28620.6|28618.2|28644.6|28642.2|28618.1|28615.7|1136
1602615300000|2020-10-13 18:55:00|28621.1|28618.7|28655.1|28652.7|28670.1|28667.7|28621.1|28618.7|1639
1602615600000|2020-10-13 19:00:00|28655.6|28653.2|28681.6|28679.2|28684.6|28682.2|28646.1|28643.7|1423
1602615900000|2020-10-13 19:05:00|28681.1|28678.7|28678.1|28675.7|28688.6|28686.2|28672.1|28669.7|2120
1602616200000|2020-10-13 19:10:00|28678.6|28676.2|28693.6|28691.2|28713.1|28710.7|28678.1|28675.7|1618
1602616500000|2020-10-13 19:15:00|28693.1|28690.7|28711.1|28708.7|28717.6|28715.2|28688.6|28686.2|1158
1602616800000|2020-10-13 19:20:00|28710.9|28708.5|28736.4|28734|28738.9|28736.5|28702.9|28700.5|1589
1602617100000|2020-10-13 19:25:00|28735.9|28733.5|28734.4|28732|28753.4|28751|28727.9|28725.5|1522
1602617400000|2020-10-13 19:30:00|28735.4|28733|28756.9|28754.5|28762.4|28760|28735.4|28733|1042
1602617700000|2020-10-13 19:35:00|28757.4|28755|28749.9|28747.5|28761.9|28759.5|28728.9|28726.5|1710
1602618000000|2020-10-13 19:40:00|28749.4|28747|28742.4|28740|28761.9|28759.5|28740.9|28738.5|783
1602618300000|2020-10-13 19:45:00|28740.9|28738.5|28712.4|28710|28751.9|28749.5|28710.9|28708.5|1254
1602618600000|2020-10-13 19:50:00|28713.9|28711.5|28720.9|28718.5|28734.4|28732|28711.4|28709|2590
1602618900000|2020-10-13 19:55:00|28721.4|28719|28672.4|28670|28731.4|28729|28672.4|28670|3734
1602619200000|2020-10-13 20:00:00|28673.9|28671.5|28677.1|28672.3|28694.1|28689.3|28668.6|28663.8|2192
1602619500000|2020-10-13 20:05:00|28675.6|28670.8|28689.1|28684.3|28690.1|28685.3|28657.6|28652.8|1040
1602619800000|2020-10-13 20:10:00|28690.1|28685.3|28706.4|28696.6|28709.2|28702.8|28685.6|28680.8|721
1602620100000|2020-10-13 20:15:00|28706.1|28696.3|28704|28694.2|28706.2|28696.4|28700.6|28690.8|0
1602620400000|2020-10-13 20:20:00|28703.7|28693.9|28703.7|28693.9|28704|28694.2|28702.5|28692.7|0
1602620700000|2020-10-13 20:25:00|28703.9|28694.1|28711.1|28701.3|28711.9|28702.1|28702.8|28693|0
1602621000000|2020-10-13 20:30:00|28715.1|28710.3|28700.1|28695.3|28718.1|28713.3|28687.1|28682.3|172
1602621300000|2020-10-13 20:35:00|28701.1|28696.3|28688.1|28683.3|28701.1|28696.3|28687.1|28682.3|89
1602621600000|2020-10-13 20:40:00|28689.1|28684.3|28695.1|28690.3|28695.1|28690.3|28685.1|28680.3|108
1602621900000|2020-10-13 20:45:00|28698.1|28693.3|28689.1|28684.3|28703.1|28698.3|28688.1|28683.3|87
1602622200000|2020-10-13 20:50:00|28687.1|28682.3|28690.1|28685.3|28696.1|28691.3|28684.1|28679.3|116
1602622500000|2020-10-13 20:55:00|28692.1|28687.3|28686.1|28676.3|28694.1|28689.3|28677.1|28672.3|45
1602622800000|2020-10-13 21:00:00|28686.3|28676.5|28686|28676.2|28686.3|28676.5|28683.1|28673.3|0
1602623100000|2020-10-13 21:05:00|28685.9|28676.1|28685.9|28676.1|28686.3|28676.5|28685.7|28675.9|0
1602623400000|2020-10-13 21:10:00|28686|28676.2|28692.1|28682.3|28692.1|28682.3|28686|28676.2|0
1602623700000|2020-10-13 21:15:00|28691.8|28682|28687.7|28677.9|28691.8|28682|28686.5|28676.7|0
1602624000000|2020-10-13 21:20:00|28687.8|28678|28687.2|28677.4|28688.7|28678.9|28686.2|28676.4|0
1602624300000|2020-10-13 21:25:00|28687.3|28677.5|28684.2|28674.4|28687.3|28677.5|28684.2|28674.4|0
1602624600000|2020-10-13 21:30:00|28683.9|28674.1|28685.8|28676|28685.8|28676|28683|28673.2|0
1602624900000|2020-10-13 21:35:00|28685.9|28676.1|28685|28675.2|28685.9|28676.1|28685|28675.2|0
1602625200000|2020-10-13 21:40:00|28683.8|28674|28685.4|28675.6|28685.4|28675.6|28683.1|28673.3|0
1602625500000|2020-10-13 21:45:00|28685.7|28675.9|28685.5|28675.7|28687.9|28678.1|28683.1|28673.3|0
1602625800000|2020-10-13 21:50:00|28685.7|28675.9|28686.9|28677.1|28686.9|28677.1|28685.4|28675.6|0
1602626100000|2020-10-13 21:55:00|28686.7|28676.9|28689.2|28679.4|28689.2|28679.4|28686.7|28676.9|0
1602626400000|2020-10-13 22:00:00|28687.1|28682.3|28700.1|28695.3|28706.6|28701.8|28681.1|28676.3|168
1602626700000|2020-10-13 22:05:00|28700.6|28695.8|28706.6|28701.8|28708.1|28703.3|28697.6|28692.8|49
1602627000000|2020-10-13 22:10:00|28707.1|28702.3|28711.6|28706.8|28713.1|28708.3|28706.6|28701.8|113
1602627300000|2020-10-13 22:15:00|28712.1|28707.3|28712.6|28707.8|28723.1|28718.3|28707.6|28702.8|123
1602627600000|2020-10-13 22:20:00|28713.1|28708.3|28715.6|28710.8|28718.6|28713.8|28711.6|28706.8|19
1602627900000|2020-10-13 22:25:00|28716.1|28711.3|28711.6|28706.8|28716.6|28711.8|28711.6|28706.8|11
1602628200000|2020-10-13 22:30:00|28711.1|28706.3|28702.6|28697.8|28715.1|28710.3|28701.6|28696.8|135
1602628500000|2020-10-13 22:35:00|28703.1|28698.3|28703.6|28698.8|28705.6|28700.8|28701.1|28696.3|62
1602628800000|2020-10-13 22:40:00|28704.1|28699.3|28718.1|28713.3|28721.6|28716.8|28704.1|28699.3|47
1602629100000|2020-10-13 22:45:00|28718.6|28713.8|28730.1|28725.3|28731.1|28726.3|28717.6|28712.8|143
1602629400000|2020-10-13 22:50:00|28730.6|28725.8|28741.6|28736.8|28743.6|28738.8|28730.1|28725.3|123
1602629700000|2020-10-13 22:55:00|28741.1|28736.3|28729.6|28724.8|28741.1|28736.3|28729.1|28724.3|63
1602630000000|2020-10-13 23:00:00|28731.6|28726.8|28733.6|28728.8|28735.6|28730.8|28722.1|28717.3|78
1602630300000|2020-10-13 23:05:00|28733.1|28728.3|28739.6|28734.8|28741.6|28736.8|28731.1|28726.3|31
1602630600000|2020-10-13 23:10:00|28740.1|28735.3|28740.6|28735.8|28742.1|28737.3|28733.1|28728.3|65
1602630900000|2020-10-13 23:15:00|28739.6|28734.8|28744.6|28739.8|28748.6|28743.8|28739.6|28734.8|65
1602631200000|2020-10-13 23:20:00|28745.1|28740.3|28739.1|28734.3|28745.1|28740.3|28732.1|28727.3|47
1602631500000|2020-10-13 23:25:00|28739.6|28734.8|28744.1|28739.3|28749.6|28744.8|28739.1|28734.3|60
1602631800000|2020-10-13 23:30:00|28744.6|28739.8|28740.1|28735.3|28749.1|28744.3|28739.6|28734.8|100
1602632100000|2020-10-13 23:35:00|28740.6|28735.8|28731.1|28726.3|28740.6|28735.8|28729.1|28724.3|156
1602632400000|2020-10-13 23:40:00|28731.6|28726.8|28740.1|28735.3|28742.1|28737.3|28731.6|28726.8|58
1602632700000|2020-10-13 23:45:00|28740.6|28735.8|28739.1|28734.3|28747.1|28742.3|28733.6|28728.8|92
1602633000000|2020-10-13 23:50:00|28738.6|28733.8|28733.1|28728.3|28739.6|28734.8|28731.1|28726.3|69
1602633300000|2020-10-13 23:55:00|28732.6|28727.8|28735.1|28730.3|28737.1|28732.3|28730.6|28725.8|47
1602633600000|2020-10-14 00:00:00|28736.1|28731.3|28732.1|28727.3|28749.1|28744.3|28710.1|28705.3|348
1602633900000|2020-10-14 00:05:00|28732.6|28727.8|28742.1|28737.3|28770.1|28765.3|28730.1|28725.3|554
1602634200000|2020-10-14 00:10:00|28742.6|28737.8|28747.6|28742.8|28753.1|28748.3|28741.6|28736.8|108
1602634500000|2020-10-14 00:15:00|28748.1|28743.3|28743.6|28738.8|28748.6|28743.8|28725.1|28720.3|260
1602634800000|2020-10-14 00:20:00|28743.1|28738.3|28749.1|28744.3|28754.6|28749.8|28736.6|28731.8|99
1602635100000|2020-10-14 00:25:00|28748.6|28743.8|28740.1|28735.3|28749.1|28744.3|28734.1|28729.3|133
1602635400000|2020-10-14 00:30:00|28740.6|28735.8|28742.1|28737.3|28746.6|28741.8|28739.1|28734.3|114
1602635700000|2020-10-14 00:35:00|28742.6|28737.8|28732.6|28727.8|28742.6|28737.8|28731.1|28726.3|74
1602636000000|2020-10-14 00:40:00|28732.1|28727.3|28738.1|28733.3|28745.1|28740.3|28732.1|28727.3|77
1602636300000|2020-10-14 00:45:00|28738.6|28733.8|28738.1|28733.3|28741.1|28736.3|28729.1|28724.3|77
1602636600000|2020-10-14 00:50:00|28737.1|28732.3|28737.6|28732.8|28744.1|28739.3|28737.1|28732.3|66
1602636900000|2020-10-14 00:55:00|28736.1|28731.3|28734.1|28729.3|28740.1|28735.3|28732.1|28727.3|106
1602637200000|2020-10-14 01:00:00|28734.6|28729.8|28720.1|28715.3|28738.1|28733.3|28709.1|28704.3|455
1602637500000|2020-10-14 01:05:00|28720.6|28715.8|28728.1|28723.3|28735.6|28730.8|28720.6|28715.8|167
1602637800000|2020-10-14 01:10:00|28728.6|28723.8|28731.1|28726.3|28732.6|28727.8|28709.1|28704.3|277
1602638100000|2020-10-14 01:15:00|28730.6|28725.8|28688.6|28683.8|28744.1|28739.3|28688.6|28683.8|555
1602638400000|2020-10-14 01:20:00|28689.1|28684.3|28672.1|28667.3|28690.6|28685.8|28662.1|28657.3|387
1602638700000|2020-10-14 01:25:00|28672.6|28667.8|28689.1|28684.3|28693.1|28688.3|28672.1|28667.3|275
1602639000000|2020-10-14 01:30:00|28688.6|28683.8|28701.6|28696.8|28705.1|28700.3|28682.1|28677.3|343
1602639300000|2020-10-14 01:35:00|28701.1|28696.3|28708.6|28703.8|28711.1|28706.3|28697.1|28692.3|123
1602639600000|2020-10-14 01:40:00|28708.1|28703.3|28708.1|28703.3|28726.1|28721.3|28702.1|28697.3|307
1602639900000|2020-10-14 01:45:00|28708.6|28703.8|28723.1|28718.3|28730.1|28725.3|28703.6|28698.8|321
1602640200000|2020-10-14 01:50:00|28724.1|28719.3|28718.1|28713.3|28729.1|28724.3|28716.6|28711.8|137
1602640500000|2020-10-14 01:55:00|28718.6|28713.8|28725.1|28720.3|28732.1|28727.3|28717.1|28712.3|123
1602640800000|2020-10-14 02:00:00|28724.6|28719.8|28713.1|28708.3|28727.1|28722.3|28711.1|28706.3|219
1602641100000|2020-10-14 02:05:00|28712.6|28707.8|28729.6|28724.8|28745.1|28740.3|28712.6|28707.8|354
1602641400000|2020-10-14 02:10:00|28729.1|28724.3|28741.1|28736.3|28741.1|28736.3|28725.1|28720.3|123
1602641700000|2020-10-14 02:15:00|28741.6|28736.8|28748.1|28743.3|28754.6|28749.8|28741.1|28736.3|197
1602642000000|2020-10-14 02:20:00|28748.6|28743.8|28754.1|28749.3|28758.6|28753.8|28748.6|28743.8|110
1602642300000|2020-10-14 02:25:00|28753.6|28748.8|28747.1|28742.3|28754.6|28749.8|28746.6|28741.8|64
1602642600000|2020-10-14 02:30:00|28747.6|28742.8|28754.1|28749.3|28758.1|28753.3|28746.1|28741.3|124
1602642900000|2020-10-14 02:35:00|28754.6|28749.8|28746.1|28741.3|28757.1|28752.3|28745.1|28740.3|102
1602643200000|2020-10-14 02:40:00|28746.6|28741.8|28737.1|28732.3|28747.6|28742.8|28736.6|28731.8|98
1602643500000|2020-10-14 02:45:00|28737.6|28732.8|28743.1|28738.3|28746.1|28741.3|28737.6|28732.8|77
1602643800000|2020-10-14 02:50:00|28743.6|28738.8|28752.1|28747.3|28752.6|28747.8|28741.1|28736.3|157
1602644100000|2020-10-14 02:55:00|28752.6|28747.8|28741.1|28736.3|28754.1|28749.3|28736.1|28731.3|238
1602644400000|2020-10-14 03:00:00|28741.6|28736.8|28749.6|28744.8|28751.6|28746.8|28741.6|28736.8|78
1602644700000|2020-10-14 03:05:00|28750.1|28745.3|28757.1|28752.3|28758.6|28753.8|28750.1|28745.3|108
1602645000000|2020-10-14 03:10:00|28756.1|28751.3|28757.1|28752.3|28758.6|28753.8|28754.6|28749.8|75
1602645300000|2020-10-14 03:15:00|28757.6|28752.8|28776.1|28771.3|28781.6|28776.8|28757.1|28752.3|416
1602645600000|2020-10-14 03:20:00|28775.6|28770.8|28788.6|28783.8|28789.1|28784.3|28775.1|28770.3|209
1602645900000|2020-10-14 03:25:00|28789.1|28784.3|28781.1|28776.3|28793.6|28788.8|28780.1|28775.3|139
1602646200000|2020-10-14 03:30:00|28781.6|28776.8|28784.1|28779.3|28788.6|28783.8|28781.6|28776.8|118
1602646500000|2020-10-14 03:35:00|28783.6|28778.8|28788.1|28783.3|28794.6|28789.8|28783.1|28778.3|104
1602646800000|2020-10-14 03:40:00|28787.6|28782.8|28779.1|28774.3|28788.6|28783.8|28778.1|28773.3|123
1602647100000|2020-10-14 03:45:00|28781.1|28776.3|28780.1|28775.3|28784.1|28779.3|28777.1|28772.3|103
1602647400000|2020-10-14 03:50:00|28780.6|28775.8|28781.1|28776.3|28783.6|28778.8|28779.6|28774.8|43
1602647700000|2020-10-14 03:55:00|28781.6|28776.8|28778.1|28773.3|28782.1|28777.3|28774.1|28769.3|92
1602648000000|2020-10-14 04:00:00|28778.6|28773.8|28786.6|28781.8|28787.1|28782.3|28778.1|28773.3|101
1602648300000|2020-10-14 04:05:00|28787.1|28782.3|28791.6|28786.8|28806.1|28801.3|28787.1|28782.3|396
1602648600000|2020-10-14 04:10:00|28792.1|28787.3|28793.1|28788.3|28798.1|28793.3|28791.1|28786.3|86
1602648900000|2020-10-14 04:15:00|28793.6|28788.8|28800.1|28795.3|28802.1|28797.3|28791.1|28786.3|141
1602649200000|2020-10-14 04:20:00|28799.6|28794.8|28797.1|28792.3|28800.1|28795.3|28796.6|28791.8|41
1602649500000|2020-10-14 04:25:00|28796.6|28791.8|28792.1|28787.3|28798.1|28793.3|28791.6|28786.8|78
1602649800000|2020-10-14 04:30:00|28792.6|28787.8|28783.6|28778.8|28793.1|28788.3|28775.6|28770.8|240
1602650100000|2020-10-14 04:35:00|28784.1|28779.3|28778.1|28773.3|28786.1|28781.3|28776.1|28771.3|159
1602650400000|2020-10-14 04:40:00|28778.6|28773.8|28766.6|28761.8|28778.6|28773.8|28760.1|28755.3|255
1602650700000|2020-10-14 04:45:00|28766.1|28761.3|28753.1|28748.3|28771.1|28766.3|28751.1|28746.3|165
1602651000000|2020-10-14 04:50:00|28752.6|28747.8|28754.1|28749.3|28758.6|28753.8|28740.6|28735.8|211
1602651300000|2020-10-14 04:55:00|28754.6|28749.8|28756.1|28751.3|28758.6|28753.8|28751.1|28746.3|102
1602651600000|2020-10-14 05:00:00|28756.6|28751.8|28749.1|28744.3|28759.1|28754.3|28745.6|28740.8|179
1602651900000|2020-10-14 05:05:00|28749.6|28744.8|28749.1|28744.3|28762.1|28757.3|28745.1|28740.3|182
1602652200000|2020-10-14 05:10:00|28748.6|28743.8|28748.1|28743.3|28756.6|28751.8|28744.1|28739.3|172
1602652500000|2020-10-14 05:15:00|28748.6|28743.8|28742.1|28737.3|28753.1|28748.3|28741.1|28736.3|139
1602652800000|2020-10-14 05:20:00|28741.6|28736.8|28738.1|28733.3|28743.1|28738.3|28726.1|28721.3|198
1602653100000|2020-10-14 05:25:00|28738.6|28733.8|28726.6|28721.8|28743.1|28738.3|28722.6|28717.8|306
1602653400000|2020-10-14 05:30:00|28727.1|28722.3|28734.6|28729.8|28734.6|28729.8|28723.1|28718.3|209
1602653700000|2020-10-14 05:35:00|28734.1|28729.3|28723.1|28718.3|28736.1|28731.3|28720.6|28715.8|142
1602654000000|2020-10-14 05:40:00|28721.6|28716.8|28726.1|28721.3|28728.6|28723.8|28720.1|28715.3|146
1602654300000|2020-10-14 05:45:00|28725.6|28720.8|28726.1|28721.3|28731.6|28726.8|28723.6|28718.8|159
1602654600000|2020-10-14 05:50:00|28728.1|28723.3|28728.1|28723.3|28730.1|28725.3|28724.6|28719.8|123
1602654900000|2020-10-14 05:55:00|28727.1|28722.3|28723.1|28718.3|28731.1|28726.3|28722.1|28717.3|155
1602655200000|2020-10-14 06:00:00|28722.5|28718.9|28697.5|28693.9|28723.5|28719.9|28695.5|28691.9|372
1602655500000|2020-10-14 06:05:00|28698.5|28694.9|28717.5|28713.9|28721|28717.4|28697.5|28693.9|323
1602655800000|2020-10-14 06:10:00|28718|28714.4|28713.5|28709.9|28718.5|28714.9|28707.5|28703.9|255
1602656100000|2020-10-14 06:15:00|28714|28710.4|28722.5|28718.9|28724|28720.4|28713.5|28709.9|227
1602656400000|2020-10-14 06:20:00|28723|28719.4|28732.5|28728.9|28740.5|28736.9|28721|28717.4|313
1602656700000|2020-10-14 06:25:00|28732|28728.4|28718.5|28714.9|28733|28729.4|28718.5|28714.9|176
1602657000000|2020-10-14 06:30:00|28719|28715.4|28731.5|28727.9|28734.5|28730.9|28717.5|28713.9|164
1602657300000|2020-10-14 06:35:00|28731|28727.4|28734.5|28730.9|28736|28732.4|28725|28721.4|182
1602657600000|2020-10-14 06:40:00|28734|28730.4|28765.5|28761.9|28765.5|28761.9|28733|28729.4|450
1602657900000|2020-10-14 06:45:00|28765|28761.4|28753|28749.4|28773|28769.4|28749|28745.4|219
1602658200000|2020-10-14 06:50:00|28752.5|28748.9|28754.5|28750.9|28761.5|28757.9|28750.5|28746.9|126
1602658500000|2020-10-14 06:55:00|28755|28751.4|28753.5|28749.9|28766.5|28762.9|28753|28749.4|235
1602658800000|2020-10-14 07:00:00|28752.5|28748.9|28728.5|28724.9|28761.5|28757.9|28717|28713.4|905
1602659100000|2020-10-14 07:05:00|28729|28725.4|28714.5|28710.9|28729|28725.4|28705|28701.4|849
1602659400000|2020-10-14 07:10:00|28715|28711.4|28723.5|28719.9|28736.5|28732.9|28707|28703.4|500
1602659700000|2020-10-14 07:15:00|28724|28720.4|28713|28709.4|28728|28724.4|28702.5|28698.9|318
1602660000000|2020-10-14 07:20:00|28713.5|28709.9|28721.5|28717.9|28723|28719.4|28700|28696.4|533
1602660300000|2020-10-14 07:25:00|28721|28717.4|28727.5|28723.9|28733|28729.4|28719.5|28715.9|303
1602660600000|2020-10-14 07:30:00|28728|28724.4|28728.5|28724.9|28734|28730.4|28713|28709.4|280
1602660900000|2020-10-14 07:35:00|28729|28725.4|28741|28737.4|28751|28747.4|28725.5|28721.9|357
1602661200000|2020-10-14 07:40:00|28740.5|28736.9|28747.5|28743.9|28752.5|28748.9|28738.5|28734.9|251
1602661500000|2020-10-14 07:45:00|28748|28744.4|28750|28746.4|28757.5|28753.9|28741|28737.4|166
1602661800000|2020-10-14 07:50:00|28749.5|28745.9|28748.5|28744.9|28753.5|28749.9|28732.5|28728.9|179
1602662100000|2020-10-14 07:55:00|28749|28745.4|28768.5|28764.9|28769.5|28765.9|28744|28740.4|342
1602662400000|2020-10-14 08:00:00|28767.5|28763.9|28778|28774.4|28787.5|28783.9|28758.5|28754.9|519
1602662700000|2020-10-14 08:05:00|28778.5|28774.9|28774.5|28770.9|28782.5|28778.9|28773|28769.4|353
1602663000000|2020-10-14 08:10:00|28775|28771.4|28783.5|28779.9|28787.5|28783.9|28771.5|28767.9|269
1602663300000|2020-10-14 08:15:00|28784|28780.4|28775|28771.4|28789.5|28785.9|28772.5|28768.9|326
1602663600000|2020-10-14 08:20:00|28774.5|28770.9|28785|28781.4|28786|28782.4|28764.5|28760.9|381
1602663900000|2020-10-14 08:25:00|28785.5|28781.9|28810|28806.4|28810|28806.4|28780.5|28776.9|447
1602664200000|2020-10-14 08:30:00|28810.5|28806.9|28804.5|28800.9|28821|28817.4|28801.5|28797.9|638
1602664500000|2020-10-14 08:35:00|28805|28801.4|28794.5|28790.9|28808|28804.4|28788.5|28784.9|389
1602664800000|2020-10-14 08:40:00|28795|28791.4|28812|28808.4|28818|28814.4|28793.5|28789.9|396
1602665100000|2020-10-14 08:45:00|28812.5|28808.9|28818|28814.4|28840.5|28836.9|28812.5|28808.9|889
1602665400000|2020-10-14 08:50:00|28817.5|28813.9|28818.5|28814.9|28826|28822.4|28816.5|28812.9|286
1602665700000|2020-10-14 08:55:00|28818|28814.4|28797.5|28793.9|28819.5|28815.9|28797|28793.4|295
1602666000000|2020-10-14 09:00:00|28798|28794.4|28800.5|28796.9|28829|28825.4|28797|28793.4|588
1602666300000|2020-10-14 09:05:00|28801|28797.4|28807|28803.4|28810.5|28806.9|28797.5|28793.9|254
1602666600000|2020-10-14 09:10:00|28807.5|28803.9|28794|28790.4|28813.5|28809.9|28788.5|28784.9|312
1602666900000|2020-10-14 09:15:00|28794.5|28790.9|28806.5|28802.9|28810.5|28806.9|28793|28789.4|293
1602667200000|2020-10-14 09:20:00|28806|28802.4|28809.5|28805.9|28818|28814.4|28803.5|28799.9|285
1602667500000|2020-10-14 09:25:00|28809|28805.4|28793.5|28789.9|28810|28806.4|28792.5|28788.9|260
1602667800000|2020-10-14 09:30:00|28794|28790.4|28773.5|28769.9|28794|28790.4|28768.5|28764.9|602
1602668100000|2020-10-14 09:35:00|28773|28769.4|28767.5|28763.9|28776|28772.4|28762|28758.4|664
1602668400000|2020-10-14 09:40:00|28768|28764.4|28765|28761.4|28781.5|28777.9|28762|28758.4|338
1602668700000|2020-10-14 09:45:00|28765.5|28761.9|28775.5|28771.9|28779|28775.4|28762.5|28758.9|201
1602669000000|2020-10-14 09:50:00|28775|28771.4|28778.5|28774.9|28781|28777.4|28767.5|28763.9|322
1602669300000|2020-10-14 09:55:00|28778|28774.4|28767.5|28763.9|28791|28787.4|28754|28750.4|924
1602669600000|2020-10-14 10:00:00|28768|28764.4|28785.5|28781.9|28788|28784.4|28767|28763.4|550
1602669900000|2020-10-14 10:05:00|28784.5|28780.9|28738|28734.4|28789.5|28785.9|28729.5|28725.9|972
1602670200000|2020-10-14 10:10:00|28737.5|28733.9|28718.5|28714.9|28742|28738.4|28703|28699.4|1093
1602670500000|2020-10-14 10:15:00|28719|28715.4|28735.5|28731.9|28739.5|28735.9|28711.5|28707.9|674
1602670800000|2020-10-14 10:20:00|28736|28732.4|28740|28736.4|28743.5|28739.9|28724.5|28720.9|613
1602671100000|2020-10-14 10:25:00|28740.5|28736.9|28728.5|28724.9|28745.5|28741.9|28705.5|28701.9|673
1602671400000|2020-10-14 10:30:00|28728|28724.4|28686.5|28682.9|28732.5|28728.9|28671|28667.4|1371
1602671700000|2020-10-14 10:35:00|28686|28682.4|28693|28689.4|28695|28691.4|28660.5|28656.9|796
1602672000000|2020-10-14 10:40:00|28692.5|28688.9|28681|28677.4|28696.5|28692.9|28672.5|28668.9|462
1602672300000|2020-10-14 10:45:00|28681.5|28677.9|28688.5|28684.9|28693.5|28689.9|28665.5|28661.9|425
1602672600000|2020-10-14 10:50:00|28688|28684.4|28685.5|28681.9|28693.5|28689.9|28677.5|28673.9|359
1602672900000|2020-10-14 10:55:00|28686|28682.4|28676.5|28672.9|28687.5|28683.9|28644.5|28640.9|885
1602673200000|2020-10-14 11:00:00|28677|28673.4|28677|28673.4|28694|28690.4|28670.5|28666.9|487
1602673500000|2020-10-14 11:05:00|28677.5|28673.9|28716|28712.4|28718.5|28714.9|28677|28673.4|503
1602673800000|2020-10-14 11:10:00|28716.5|28712.9|28713.5|28709.9|28718.5|28714.9|28705.5|28701.9|242
1602674100000|2020-10-14 11:15:00|28713|28709.4|28704.5|28700.9|28719.5|28715.9|28693.5|28689.9|243
1602674400000|2020-10-14 11:20:00|28704|28700.4|28723.5|28719.9|28737.5|28733.9|28702.5|28698.9|853
1602674700000|2020-10-14 11:25:00|28724|28720.4|28732.5|28728.9|28736.5|28732.9|28703|28699.4|819
1602675000000|2020-10-14 11:30:00|28732|28728.4|28715|28711.4|28734.5|28730.9|28714.5|28710.9|590
1602675300000|2020-10-14 11:35:00|28714.5|28710.9|28712.5|28708.9|28724.5|28720.9|28705.5|28701.9|359
1602675600000|2020-10-14 11:40:00|28713|28709.4|28707.5|28703.9|28719|28715.4|28697.5|28693.9|498
1602675900000|2020-10-14 11:45:00|28707|28703.4|28701.5|28697.9|28707.5|28703.9|28688|28684.4|508
1602676200000|2020-10-14 11:50:00|28702|28698.4|28701.5|28697.9|28713.5|28709.9|28697.5|28693.9|399
1602676500000|2020-10-14 11:55:00|28701|28697.4|28716|28712.4|28717|28713.4|28700|28696.4|375
1602676800000|2020-10-14 12:00:00|28714.5|28710.9|28714.5|28710.9|28722.5|28718.9|28703|28699.4|568
1602677100000|2020-10-14 12:05:00|28715|28711.4|28719|28715.4|28725.5|28721.9|28713.5|28709.9|175
1602677400000|2020-10-14 12:10:00|28718.5|28714.9|28713|28709.4|28723.5|28719.9|28711.5|28707.9|285
1602677700000|2020-10-14 12:15:00|28715.5|28711.9|28742|28738.4|28747.5|28743.9|28710.5|28706.9|628
1602678000000|2020-10-14 12:20:00|28741.5|28737.9|28729|28725.4|28744.5|28740.9|28729|28725.4|398
1602678300000|2020-10-14 12:25:00|28728.5|28724.9|28741.5|28737.9|28744.5|28740.9|28728.5|28724.9|390
1602678600000|2020-10-14 12:30:00|28740.5|28736.9|28732.5|28728.9|28747|28743.4|28728.5|28724.9|500
1602678900000|2020-10-14 12:35:00|28732|28728.4|28743|28739.4|28755.5|28751.9|28731.5|28727.9|449
1602679200000|2020-10-14 12:40:00|28743.5|28739.9|28742|28738.4|28750.5|28746.9|28735.5|28731.9|457
1602679500000|2020-10-14 12:45:00|28742.5|28738.9|28734.5|28730.9|28747|28743.4|28723.5|28719.9|399
1602679800000|2020-10-14 12:50:00|28734|28730.4|28772|28768.4|28772.5|28768.9|28733|28729.4|988
1602680100000|2020-10-14 12:55:00|28772.5|28768.9|28789|28785.4|28806.5|28802.9|28767.5|28763.9|795
1602680400000|2020-10-14 13:00:00|28790|28786.4|28772.5|28768.9|28797|28793.4|28767|28763.4|697
1602680700000|2020-10-14 13:05:00|28772|28768.4|28774|28770.4|28790.5|28786.9|28771|28767.4|576
1602681000000|2020-10-14 13:10:00|28773.5|28769.9|28762|28758.4|28778.5|28774.9|28753|28749.4|628
1602681300000|2020-10-14 13:15:00|28761.5|28757.9|28756.5|28752.9|28772|28768.4|28756|28752.4|295
1602681600000|2020-10-14 13:20:00|28755.5|28751.9|28765.5|28761.9|28769.5|28765.9|28750|28746.4|453
1602681900000|2020-10-14 13:25:00|28766|28762.4|28721.5|28717.9|28766|28762.4|28714|28710.4|778
1602682200000|2020-10-14 13:30:00|28722.4|28720|28727.4|28725|28749.4|28747|28711.4|28709|4141
1602682500000|2020-10-14 13:35:00|28728.4|28726|28701.4|28699|28733.4|28731|28687.4|28685|2580
1602682800000|2020-10-14 13:40:00|28702.9|28700.5|28742.4|28740|28748.4|28746|28698.4|28696|2632
1602683100000|2020-10-14 13:45:00|28741.9|28739.5|28778.4|28776|28781.4|28779|28730.4|28728|2105
1602683400000|2020-10-14 13:50:00|28777.9|28775.5|28775.4|28773|28793.4|28791|28767.9|28765.5|2174
1602683700000|2020-10-14 13:55:00|28774.9|28772.5|28785.4|28783|28792.4|28790|28767.9|28765.5|1780
1602684000000|2020-10-14 14:00:00|28786.4|28784|28769.9|28767.5|28791.4|28789|28767.4|28765|1650
1602684300000|2020-10-14 14:05:00|28770.4|28768|28762.4|28760|28778.4|28776|28745.4|28743|1454
1602684600000|2020-10-14 14:10:00|28762.2|28759.8|28742.7|28740.3|28763.2|28760.8|28734.2|28731.8|1294
1602684900000|2020-10-14 14:15:00|28743.2|28740.8|28725.7|28723.3|28746.7|28744.3|28717.2|28714.8|1462
1602685200000|2020-10-14 14:20:00|28725.2|28722.8|28750.2|28747.8|28767.2|28764.8|28721.7|28719.3|1606
1602685500000|2020-10-14 14:25:00|28750.7|28748.3|28685.2|28682.8|28754.2|28751.8|28680.2|28677.8|3011
1602685800000|2020-10-14 14:30:00|28684.7|28682.3|28660.2|28657.8|28692.2|28689.8|28652.2|28649.8|2428
1602686100000|2020-10-14 14:35:00|28660.7|28658.3|28697.2|28694.8|28705.2|28702.8|28654.2|28651.8|3773
1602686400000|2020-10-14 14:40:00|28696.7|28694.3|28718.7|28716.3|28719.7|28717.3|28695.7|28693.3|2323
1602686700000|2020-10-14 14:45:00|28718.2|28715.8|28709.7|28707.3|28739.2|28736.8|28706.2|28703.8|1641
1602687000000|2020-10-14 14:50:00|28709.2|28706.8|28700.7|28698.3|28713.2|28710.8|28683.2|28680.8|1461
1602687300000|2020-10-14 14:55:00|28701.2|28698.8|28690.7|28688.3|28705.2|28702.8|28682.2|28679.8|1324
1602687600000|2020-10-14 15:00:00|28691.2|28688.8|28675.2|28672.8|28700.2|28697.8|28657.2|28654.8|1859
1602687900000|2020-10-14 15:05:00|28675.7|28673.3|28697.2|28694.8|28707.2|28704.8|28675.7|28673.3|1593
1602688200000|2020-10-14 15:10:00|28696.7|28694.3|28686.7|28684.3|28707.2|28704.8|28675.7|28673.3|1206
1602688500000|2020-10-14 15:15:00|28686.2|28683.8|28684.7|28682.3|28700.7|28698.3|28675.7|28673.3|1413
1602688800000|2020-10-14 15:20:00|28684.2|28681.8|28660.2|28657.8|28689.2|28686.8|28655.7|28653.3|1527
1602689100000|2020-10-14 15:25:00|28660.7|28658.3|28655.2|28652.8|28664.7|28662.3|28643.7|28641.3|1835
1602689400000|2020-10-14 15:30:00|28656.2|28653.8|28641.2|28638.8|28666.2|28663.8|28634.2|28631.8|1751
1602689700000|2020-10-14 15:35:00|28640.7|28638.3|28649.2|28646.8|28664.2|28661.8|28638.2|28635.8|882
1602690000000|2020-10-14 15:40:00|28648.7|28646.3|28633.7|28631.3|28649.7|28647.3|28623.7|28621.3|1499
1602690300000|2020-10-14 15:45:00|28633.2|28630.8|28559.7|28557.3|28636.2|28633.8|28538.2|28535.8|4115
1602690600000|2020-10-14 15:50:00|28559.2|28556.8|28500.2|28497.8|28571.7|28569.3|28498.2|28495.8|3543
1602690900000|2020-10-14 15:55:00|28500.7|28498.3|28513.2|28510.8|28529.2|28526.8|28499.2|28496.8|2116
1602691200000|2020-10-14 16:00:00|28514.2|28511.8|28562.7|28560.3|28567.7|28565.3|28508.2|28505.8|2710
1602691500000|2020-10-14 16:05:00|28562.2|28559.8|28569.2|28566.8|28594.7|28592.3|28557.2|28554.8|2146
1602691800000|2020-10-14 16:10:00|28568.7|28566.3|28548.2|28545.8|28568.7|28566.3|28528.7|28526.3|1649
1602692100000|2020-10-14 16:15:00|28547.2|28544.8|28490.7|28488.3|28555.2|28552.8|28475.7|28473.3|2555
1602692400000|2020-10-14 16:20:00|28490.2|28487.8|28463.2|28460.8|28498.2|28495.8|28462.2|28459.8|2169
1602692700000|2020-10-14 16:25:00|28462.7|28460.3|28516.7|28514.3|28524.7|28522.3|28460.7|28458.3|1821
1602693000000|2020-10-14 16:30:00|28516.2|28513.8|28529.2|28526.8|28546.2|28543.8|28504.2|28501.8|1393
1602693300000|2020-10-14 16:35:00|28528.7|28526.3|28508.7|28506.3|28541.2|28538.8|28473.2|28470.8|2159
1602693600000|2020-10-14 16:40:00|28507.7|28505.3|28532.2|28529.8|28544.2|28541.8|28505.7|28503.3|1535
1602693900000|2020-10-14 16:45:00|28531.7|28529.3|28537.7|28535.3|28542.2|28539.8|28516.2|28513.8|1043
1602694200000|2020-10-14 16:50:00|28537.2|28534.8|28531.2|28528.8|28545.2|28542.8|28525.2|28522.8|888
1602694500000|2020-10-14 16:55:00|28530.2|28527.8|28545.2|28542.8|28568.7|28566.3|28528.7|28526.3|1523
1602694800000|2020-10-14 17:00:00|28544.7|28542.3|28571.2|28568.8|28575.2|28572.8|28530.7|28528.3|1298
1602695100000|2020-10-14 17:05:00|28571.7|28569.3|28575.2|28572.8|28584.2|28581.8|28566.7|28564.3|1232
1602695400000|2020-10-14 17:10:00|28574.7|28572.3|28573.2|28570.8|28586.2|28583.8|28564.7|28562.3|1013
1602695700000|2020-10-14 17:15:00|28573.7|28571.3|28569.2|28566.8|28588.7|28586.3|28552.2|28549.8|1556
1602696000000|2020-10-14 17:20:00|28568.7|28566.3|28548.2|28545.8|28576.7|28574.3|28545.2|28542.8|848
1602696300000|2020-10-14 17:25:00|28547.7|28545.3|28530.7|28528.3|28560.2|28557.8|28525.2|28522.8|1206
1602696600000|2020-10-14 17:30:00|28531.2|28528.8|28497.2|28494.8|28543.7|28541.3|28491.2|28488.8|1585
1602696900000|2020-10-14 17:35:00|28498.2|28495.8|28522.2|28519.8|28523.2|28520.8|28494.2|28491.8|1233
1602697200000|2020-10-14 17:40:00|28521.7|28519.3|28527.2|28524.8|28531.7|28529.3|28512.7|28510.3|778
1602697500000|2020-10-14 17:45:00|28526.2|28523.8|28550.2|28547.8|28553.2|28550.8|28518.7|28516.3|1002
1602697800000|2020-10-14 17:50:00|28549.7|28547.3|28562.7|28560.3|28562.7|28560.3|28531.7|28529.3|748
1602698100000|2020-10-14 17:55:00|28563.2|28560.8|28548.7|28546.3|28564.7|28562.3|28542.2|28539.8|935
1602698400000|2020-10-14 18:00:00|28548.2|28545.8|28545.7|28543.3|28556.2|28553.8|28534.2|28531.8|1122
1602698700000|2020-10-14 18:05:00|28546.2|28543.8|28567.7|28565.3|28575.2|28572.8|28545.2|28542.8|1122
1602699000000|2020-10-14 18:10:00|28567.2|28564.8|28573.7|28571.3|28580.2|28577.8|28558.2|28555.8|941
1602699300000|2020-10-14 18:15:00|28573.2|28570.8|28555.2|28552.8|28580.2|28577.8|28552.7|28550.3|1299
1602699600000|2020-10-14 18:20:00|28554.7|28552.3|28548.7|28546.3|28566.2|28563.8|28538.7|28536.3|1002
1602699900000|2020-10-14 18:25:00|28549.2|28546.8|28527.2|28524.8|28551.2|28548.8|28507.2|28504.8|1844
1602700200000|2020-10-14 18:30:00|28526.7|28524.3|28478.2|28475.8|28540.7|28538.3|28476.2|28473.8|1559
1602700500000|2020-10-14 18:35:00|28478.7|28476.3|28473.2|28470.8|28497.2|28494.8|28456.2|28453.8|1817
1602700800000|2020-10-14 18:40:00|28472.7|28470.3|28482.2|28479.8|28509.2|28506.8|28465.7|28463.3|1823
1602701100000|2020-10-14 18:45:00|28482.7|28480.3|28516.7|28514.3|28519.7|28517.3|28473.2|28470.8|1716
1602701400000|2020-10-14 18:50:00|28517.2|28514.8|28514.7|28512.3|28528.2|28525.8|28500.2|28497.8|1606
1602701700000|2020-10-14 18:55:00|28514.2|28511.8|28536.7|28534.3|28543.7|28541.3|28514.2|28511.8|1096
1602702000000|2020-10-14 19:00:00|28536.2|28533.8|28559.7|28557.3|28565.2|28562.8|28520.7|28518.3|2351
1602702300000|2020-10-14 19:05:00|28560.7|28558.3|28586.2|28583.8|28610.2|28607.8|28558.2|28555.8|2657
1602702600000|2020-10-14 19:10:00|28586.7|28584.3|28606.7|28604.3|28614.2|28611.8|28586.2|28583.8|2066
1602702900000|2020-10-14 19:15:00|28607.2|28604.8|28595.2|28592.8|28610.7|28608.3|28589.7|28587.3|1016
1602703200000|2020-10-14 19:20:00|28595.4|28593|28580.4|28578|28614.4|28612|28580.4|28578|1152
1602703500000|2020-10-14 19:25:00|28580.9|28578.5|28572.9|28570.5|28589.9|28587.5|28562.9|28560.5|921
1602703800000|2020-10-14 19:30:00|28572.4|28570|28590.9|28588.5|28611.9|28609.5|28565.4|28563|1425
1602704100000|2020-10-14 19:35:00|28591.9|28589.5|28547.9|28545.5|28595.4|28593|28542.9|28540.5|1254
1602704400000|2020-10-14 19:40:00|28548.4|28546|28567.9|28565.5|28579.4|28577|28548.4|28546|1290
1602704700000|2020-10-14 19:45:00|28568.4|28566|28550.9|28548.5|28579.4|28577|28532.9|28530.5|1382
1602705000000|2020-10-14 19:50:00|28551.4|28549|28554.4|28552|28579.4|28577|28548.9|28546.5|1772
1602705300000|2020-10-14 19:55:00|28556.9|28554.5|28520.4|28518|28567.4|28565|28497.4|28495|4033
1602705600000|2020-10-14 20:00:00|28521.6|28516.8|28530.1|28525.3|28537.6|28532.8|28505.1|28500.3|2731
1602705900000|2020-10-14 20:05:00|28530.6|28525.8|28514.6|28509.8|28530.6|28525.8|28512.1|28507.3|964
1602706200000|2020-10-14 20:10:00|28515.1|28510.3|28529.4|28519.6|28543.6|28538.8|28515.1|28510.3|955
1602706500000|2020-10-14 20:15:00|28529.2|28519.4|28526.2|28516.4|28530.7|28520.9|28521.8|28512|0
1602706800000|2020-10-14 20:20:00|28526|28516.2|28527.7|28517.9|28528.2|28518.4|28524|28514.2|0
1602707100000|2020-10-14 20:25:00|28527.8|28518|28525.8|28516|28528.7|28518.9|28524.8|28515|0
1602707400000|2020-10-14 20:30:00|28519.1|28514.3|28525.1|28520.3|28526.1|28521.3|28511.1|28506.3|267
1602707700000|2020-10-14 20:35:00|28524.1|28519.3|28515.1|28510.3|28525.1|28520.3|28515.1|28510.3|157
1602708000000|2020-10-14 20:40:00|28516.1|28511.3|28520.1|28515.3|28523.1|28518.3|28516.1|28511.3|105
1602708300000|2020-10-14 20:45:00|28522.1|28517.3|28518.1|28513.3|28526.1|28521.3|28515.1|28510.3|97
1602708600000|2020-10-14 20:50:00|28519.1|28514.3|28525.1|28520.3|28525.1|28520.3|28518.1|28513.3|60
1602708900000|2020-10-14 20:55:00|28526.1|28521.3|28528|28518.2|28530.7|28523.3|28517.1|28512.3|132
1602709200000|2020-10-14 21:00:00|28528.3|28518.5|28528.4|28518.6|28530.3|28520.5|28527.6|28517.8|0
1602709500000|2020-10-14 21:05:00|28527.8|28518|28525.1|28515.3|28529.7|28519.9|28524.9|28515.1|0
1602709800000|2020-10-14 21:10:00|28525|28515.2|28525.3|28515.5|28526.2|28516.4|28524.7|28514.9|0
1602710100000|2020-10-14 21:15:00|28524.7|28514.9|28524.6|28514.8|28525.6|28515.8|28524.6|28514.8|0
1602710400000|2020-10-14 21:20:00|28524.7|28514.9|28526|28516.2|28526|28516.2|28524.7|28514.9|0
1602710700000|2020-10-14 21:25:00|28526.6|28516.8|28527.9|28518.1|28530.2|28520.4|28525.7|28515.9|0
1602711000000|2020-10-14 21:30:00|28527.3|28517.5|28522|28512.2|28527.6|28517.8|28519|28509.2|0
1602711300000|2020-10-14 21:35:00|28521.9|28512.1|28521.1|28511.3|28522|28512.2|28521|28511.2|0
1602711600000|2020-10-14 21:40:00|28521.2|28511.4|28523.5|28513.7|28524.1|28514.3|28521.2|28511.4|0
1602711900000|2020-10-14 21:45:00|28522.6|28512.8|28524.9|28515.1|28524.9|28515.1|28522.6|28512.8|0
1602712200000|2020-10-14 21:50:00|28524.8|28515|28525|28515.2|28527.4|28517.6|28524.8|28515|0
1602712500000|2020-10-14 21:55:00|28526.5|28516.7|28526.3|28516.5|28526.6|28516.8|28523|28513.2|0
1602712800000|2020-10-14 22:00:00|28523.1|28518.3|28541.6|28536.8|28547.1|28542.3|28523.1|28518.3|210
1602713100000|2020-10-14 22:05:00|28542.6|28537.8|28544.6|28539.8|28548.6|28543.8|28536.6|28531.8|71
1602713400000|2020-10-14 22:10:00|28546.6|28541.8|28560.6|28555.8|28568.1|28563.3|28544.6|28539.8|197
1602713700000|2020-10-14 22:15:00|28560.1|28555.3|28566.1|28561.3|28566.1|28561.3|28559.1|28554.3|116
1602714000000|2020-10-14 22:20:00|28566.6|28561.8|28558.1|28553.3|28568.1|28563.3|28556.1|28551.3|35
1602714300000|2020-10-14 22:25:00|28557.6|28552.8|28562.1|28557.3|28565.6|28560.8|28551.1|28546.3|119
1602714600000|2020-10-14 22:30:00|28561.6|28556.8|28539.6|28534.8|28565.1|28560.3|28539.6|28534.8|160
1602714900000|2020-10-14 22:35:00|28540.1|28535.3|28532.1|28527.3|28542.1|28537.3|28511.1|28506.3|322
1602715200000|2020-10-14 22:40:00|28532.6|28527.8|28488.6|28483.8|28535.1|28530.3|28484.1|28479.3|835
1602715500000|2020-10-14 22:45:00|28488.1|28483.3|28511.1|28506.3|28512.1|28507.3|28479.1|28474.3|572
1602715800000|2020-10-14 22:50:00|28511.6|28506.8|28547.1|28542.3|28549.6|28544.8|28500.6|28495.8|478
1602716100000|2020-10-14 22:55:00|28547.6|28542.8|28537.1|28532.3|28549.1|28544.3|28535.1|28530.3|83
1602716400000|2020-10-14 23:00:00|28538.1|28533.3|28539.1|28534.3|28545.1|28540.3|28534.1|28529.3|91
1602716700000|2020-10-14 23:05:00|28538.6|28533.8|28560.1|28555.3|28562.1|28557.3|28535.1|28530.3|215
1602717000000|2020-10-14 23:10:00|28560.6|28555.8|28541.1|28536.3|28562.1|28557.3|28537.6|28532.8|165
1602717300000|2020-10-14 23:15:00|28541.6|28536.8|28546.1|28541.3|28548.1|28543.3|28529.1|28524.3|212
1602717600000|2020-10-14 23:20:00|28545.6|28540.8|28552.1|28547.3|28556.1|28551.3|28542.1|28537.3|162
1602717900000|2020-10-14 23:25:00|28551.6|28546.8|28562.6|28557.8|28566.1|28561.3|28541.1|28536.3|111
1602718200000|2020-10-14 23:30:00|28562.1|28557.3|28565.1|28560.3|28567.1|28562.3|28558.1|28553.3|131
1602718500000|2020-10-14 23:35:00|28564.6|28559.8|28551.1|28546.3|28566.1|28561.3|28550.6|28545.8|100
1602718800000|2020-10-14 23:40:00|28551.6|28546.8|28551.1|28546.3|28558.6|28553.8|28545.1|28540.3|91
1602719100000|2020-10-14 23:45:00|28551.6|28546.8|28557.6|28552.8|28560.6|28555.8|28541.1|28536.3|78
1602719400000|2020-10-14 23:50:00|28558.1|28553.3|28548.1|28543.3|28558.1|28553.3|28543.1|28538.3|84
1602719700000|2020-10-14 23:55:00|28548.6|28543.8|28550.1|28545.3|28553.1|28548.3|28545.1|28540.3|61
1602720000000|2020-10-15 00:00:00|28549.6|28544.8|28563.1|28558.3|28564.1|28559.3|28540.1|28535.3|263
1602720300000|2020-10-15 00:05:00|28562.6|28557.8|28550.1|28545.3|28563.1|28558.3|28541.6|28536.8|161
1602720600000|2020-10-15 00:10:00|28550.6|28545.8|28551.1|28546.3|28554.1|28549.3|28532.1|28527.3|246
1602720900000|2020-10-15 00:15:00|28550.6|28545.8|28535.1|28530.3|28552.1|28547.3|28528.1|28523.3|231
1602721200000|2020-10-15 00:20:00|28534.6|28529.8|28535.1|28530.3|28546.1|28541.3|28532.1|28527.3|101
1602721500000|2020-10-15 00:25:00|28534.6|28529.8|28514.1|28509.3|28539.1|28534.3|28512.6|28507.8|257
1602721800000|2020-10-15 00:30:00|28513.6|28508.8|28505.1|28500.3|28524.1|28519.3|28503.1|28498.3|221
1602722100000|2020-10-15 00:35:00|28504.6|28499.8|28508.1|28503.3|28513.6|28508.8|28502.1|28497.3|111
1602722400000|2020-10-15 00:40:00|28507.6|28502.8|28512.1|28507.3|28515.1|28510.3|28501.6|28496.8|85
1602722700000|2020-10-15 00:45:00|28511.1|28506.3|28503.1|28498.3|28512.1|28507.3|28497.1|28492.3|137
1602723000000|2020-10-15 00:50:00|28502.6|28497.8|28501.1|28496.3|28512.1|28507.3|28497.6|28492.8|74
1602723300000|2020-10-15 00:55:00|28500.6|28495.8|28508.1|28503.3|28514.6|28509.8|28497.1|28492.3|90
1602723600000|2020-10-15 01:00:00|28508.6|28503.8|28504.1|28499.3|28521.1|28516.3|28494.1|28489.3|347
1602723900000|2020-10-15 01:05:00|28504.6|28499.8|28509.1|28504.3|28510.1|28505.3|28493.1|28488.3|127
1602724200000|2020-10-15 01:10:00|28509.6|28504.8|28524.1|28519.3|28529.1|28524.3|28506.1|28501.3|226
1602724500000|2020-10-15 01:15:00|28524.6|28519.8|28539.1|28534.3|28540.1|28535.3|28521.6|28516.8|197
1602724800000|2020-10-15 01:20:00|28538.6|28533.8|28487.1|28482.3|28540.1|28535.3|28442.1|28437.3|1154
1602725100000|2020-10-15 01:25:00|28487.6|28482.8|28474.1|28469.3|28490.1|28485.3|28462.6|28457.8|378
1602725400000|2020-10-15 01:30:00|28474.6|28469.8|28468.1|28463.3|28491.1|28486.3|28457.1|28452.3|693
1602725700000|2020-10-15 01:35:00|28467.6|28462.8|28457.6|28452.8|28476.6|28471.8|28450.6|28445.8|418
1602726000000|2020-10-15 01:40:00|28457.1|28452.3|28463.1|28458.3|28474.1|28469.3|28456.1|28451.3|369
1602726300000|2020-10-15 01:45:00|28463.6|28458.8|28452.6|28447.8|28465.6|28460.8|28442.6|28437.8|358
1602726600000|2020-10-15 01:50:00|28453.1|28448.3|28454.6|28449.8|28470.1|28465.3|28450.1|28445.3|304
1602726900000|2020-10-15 01:55:00|28454.1|28449.3|28473.1|28468.3|28475.1|28470.3|28452.1|28447.3|197
1602727200000|2020-10-15 02:00:00|28473.6|28468.8|28481.1|28476.3|28483.1|28478.3|28470.1|28465.3|214
1602727500000|2020-10-15 02:05:00|28480.6|28475.8|28481.1|28476.3|28484.1|28479.3|28477.1|28472.3|115
1602727800000|2020-10-15 02:10:00|28481.6|28476.8|28478.1|28473.3|28484.6|28479.8|28468.6|28463.8|167
1602728100000|2020-10-15 02:15:00|28478.6|28473.8|28463.1|28458.3|28481.1|28476.3|28457.1|28452.3|114
1602728400000|2020-10-15 02:20:00|28463.6|28458.8|28470.1|28465.3|28472.1|28467.3|28458.6|28453.8|127
1602728700000|2020-10-15 02:25:00|28469.6|28464.8|28466.6|28461.8|28473.1|28468.3|28462.6|28457.8|82
1602729000000|2020-10-15 02:30:00|28466.1|28461.3|28465.1|28460.3|28472.6|28467.8|28463.6|28458.8|124
1602729300000|2020-10-15 02:35:00|28465.6|28460.8|28470.6|28465.8|28473.6|28468.8|28465.1|28460.3|90
1602729600000|2020-10-15 02:40:00|28470.1|28465.3|28466.6|28461.8|28482.1|28477.3|28464.6|28459.8|221
1602729900000|2020-10-15 02:45:00|28466.1|28461.3|28470.1|28465.3|28477.1|28472.3|28465.1|28460.3|79
1602730200000|2020-10-15 02:50:00|28470.6|28465.8|28443.1|28438.3|28471.1|28466.3|28426.1|28421.3|485
1602730500000|2020-10-15 02:55:00|28443.6|28438.8|28426.1|28421.3|28451.1|28446.3|28424.1|28419.3|292
1602730800000|2020-10-15 03:00:00|28425.1|28420.3|28417.1|28412.3|28435.1|28430.3|28413.1|28408.3|465
1602731100000|2020-10-15 03:05:00|28417.6|28412.8|28424.1|28419.3|28430.1|28425.3|28410.6|28405.8|182
1602731400000|2020-10-15 03:10:00|28424.6|28419.8|28428.6|28423.8|28430.1|28425.3|28414.1|28409.3|144
1602731700000|2020-10-15 03:15:00|28429.1|28424.3|28437.1|28432.3|28440.6|28435.8|28422.1|28417.3|173
1602732000000|2020-10-15 03:20:00|28437.6|28432.8|28425.1|28420.3|28439.1|28434.3|28424.6|28419.8|108
1602732300000|2020-10-15 03:25:00|28424.1|28419.3|28429.6|28424.8|28434.1|28429.3|28417.6|28412.8|124
1602732600000|2020-10-15 03:30:00|28430.1|28425.3|28438.6|28433.8|28439.1|28434.3|28413.6|28408.8|190
1602732900000|2020-10-15 03:35:00|28438.1|28433.3|28440.1|28435.3|28441.1|28436.3|28431.6|28426.8|136
1602733200000|2020-10-15 03:40:00|28439.6|28434.8|28429.6|28424.8|28440.1|28435.3|28423.1|28418.3|133
1602733500000|2020-10-15 03:45:00|28429.1|28424.3|28418.6|28413.8|28433.1|28428.3|28414.6|28409.8|149
1602733800000|2020-10-15 03:50:00|28418.1|28413.3|28429.1|28424.3|28430.1|28425.3|28418.1|28413.3|143
1602734100000|2020-10-15 03:55:00|28428.1|28423.3|28425.1|28420.3|28430.1|28425.3|28413.6|28408.8|147
1602734400000|2020-10-15 04:00:00|28424.1|28419.3|28423.6|28418.8|28431.1|28426.3|28422.1|28417.3|86
1602734700000|2020-10-15 04:05:00|28423.1|28418.3|28409.1|28404.3|28425.6|28420.8|28402.1|28397.3|288
1602735000000|2020-10-15 04:10:00|28409.6|28404.8|28426.6|28421.8|28427.1|28422.3|28408.6|28403.8|120
1602735300000|2020-10-15 04:15:00|28427.1|28422.3|28427.1|28422.3|28431.1|28426.3|28423.6|28418.8|56
1602735600000|2020-10-15 04:20:00|28427.6|28422.8|28423.1|28418.3|28433.1|28428.3|28423.1|28418.3|91
1602735900000|2020-10-15 04:25:00|28423.6|28418.8|28444.1|28439.3|28447.1|28442.3|28423.6|28418.8|194
1602736200000|2020-10-15 04:30:00|28444.6|28439.8|28450.1|28445.3|28467.1|28462.3|28444.6|28439.8|410
1602736500000|2020-10-15 04:35:00|28450.6|28445.8|28450.1|28445.3|28464.1|28459.3|28448.1|28443.3|249
1602736800000|2020-10-15 04:40:00|28450.6|28445.8|28455.6|28450.8|28457.6|28452.8|28449.1|28444.3|123
1602737100000|2020-10-15 04:45:00|28455.1|28450.3|28454.6|28449.8|28460.1|28455.3|28451.1|28446.3|101
1602737400000|2020-10-15 04:50:00|28455.1|28450.3|28449.1|28444.3|28459.1|28454.3|28448.6|28443.8|84
1602737700000|2020-10-15 04:55:00|28449.6|28444.8|28451.1|28446.3|28455.6|28450.8|28444.6|28439.8|131
1602738000000|2020-10-15 05:00:00|28450.6|28445.8|28466.1|28461.3|28469.1|28464.3|28443.1|28438.3|285
1602738300000|2020-10-15 05:05:00|28464.6|28459.8|28456.1|28451.3|28466.6|28461.8|28455.1|28450.3|132
1602738600000|2020-10-15 05:10:00|28455.6|28450.8|28456.1|28451.3|28462.6|28457.8|28449.1|28444.3|165
1602738900000|2020-10-15 05:15:00|28456.6|28451.8|28464.1|28459.3|28464.1|28459.3|28448.1|28443.3|103
1602739200000|2020-10-15 05:20:00|28463.6|28458.8|28456.1|28451.3|28463.6|28458.8|28454.1|28449.3|88
1602739500000|2020-10-15 05:25:00|28456.6|28451.8|28462.1|28457.3|28468.1|28463.3|28456.6|28451.8|155
1602739800000|2020-10-15 05:30:00|28462.6|28457.8|28457.6|28452.8|28465.6|28460.8|28454.1|28449.3|145
1602740100000|2020-10-15 05:35:00|28458.1|28453.3|28480.1|28475.3|28483.6|28478.8|28457.6|28452.8|317
1602740400000|2020-10-15 05:40:00|28480.6|28475.8|28486.6|28481.8|28492.6|28487.8|28479.1|28474.3|281
1602740700000|2020-10-15 05:45:00|28486.1|28481.3|28475.1|28470.3|28487.1|28482.3|28472.6|28467.8|76
1602741000000|2020-10-15 05:50:00|28474.6|28469.8|28467.1|28462.3|28478.6|28473.8|28466.6|28461.8|55
1602741300000|2020-10-15 05:55:00|28466.6|28461.8|28451.1|28446.3|28470.1|28465.3|28448.1|28443.3|189
1602741600000|2020-10-15 06:00:00|28450.5|28446.9|28430.5|28426.9|28451.5|28447.9|28418|28414.4|614
1602741900000|2020-10-15 06:05:00|28429.5|28425.9|28407|28403.4|28430|28426.4|28402.5|28398.9|466
1602742200000|2020-10-15 06:10:00|28407.5|28403.9|28413.5|28409.9|28419.5|28415.9|28404|28400.4|237
1602742500000|2020-10-15 06:15:00|28414|28410.4|28402.5|28398.9|28417.5|28413.9|28395.5|28391.9|327
1602742800000|2020-10-15 06:20:00|28398.5|28394.9|28416.5|28412.9|28420.5|28416.9|28398.5|28394.9|198
1602743100000|2020-10-15 06:25:00|28416|28412.4|28415.5|28411.9|28426.5|28422.9|28410.5|28406.9|228
1602743400000|2020-10-15 06:30:00|28415|28411.4|28405.5|28401.9|28422.5|28418.9|28404.5|28400.9|342
1602743700000|2020-10-15 06:35:00|28405|28401.4|28400|28396.4|28413.5|28409.9|28396|28392.4|301
1602744000000|2020-10-15 06:40:00|28399.5|28395.9|28410.5|28406.9|28419|28415.4|28390|28386.4|292
1602744300000|2020-10-15 06:45:00|28410|28406.4|28395.5|28391.9|28410|28406.4|28387|28383.4|415
1602744600000|2020-10-15 06:50:00|28395|28391.4|28410|28406.4|28410.5|28406.9|28392.5|28388.9|270
1602744900000|2020-10-15 06:55:00|28410.5|28406.9|28400|28396.4|28410.5|28406.9|28390|28386.4|664
1602745200000|2020-10-15 07:00:00|28398|28394.4|28403.5|28399.9|28407.5|28403.9|28380.5|28376.9|1221
1602745500000|2020-10-15 07:05:00|28403|28399.4|28402.5|28398.9|28405.5|28401.9|28387|28383.4|985
1602745800000|2020-10-15 07:10:00|28402|28398.4|28418.5|28414.9|28419.5|28415.9|28373.5|28369.9|803
1602746100000|2020-10-15 07:15:00|28419|28415.4|28378.5|28374.9|28420.5|28416.9|28372.5|28368.9|514
1602746400000|2020-10-15 07:20:00|28379|28375.4|28363.5|28359.9|28383.5|28379.9|28361|28357.4|701
1602746700000|2020-10-15 07:25:00|28363|28359.4|28372|28368.4|28400.5|28396.9|28357.5|28353.9|1187
1602747000000|2020-10-15 07:30:00|28371.5|28367.9|28361.5|28357.9|28375|28371.4|28353.5|28349.9|644
1602747300000|2020-10-15 07:35:00|28362|28358.4|28348.5|28344.9|28363|28359.4|28339.5|28335.9|787
1602747600000|2020-10-15 07:40:00|28348|28344.4|28359.5|28355.9|28382.5|28378.9|28342.5|28338.9|759
1602747900000|2020-10-15 07:45:00|28357.5|28353.9|28388.5|28384.9|28415.5|28411.9|28353|28349.4|1101
1602748200000|2020-10-15 07:50:00|28388|28384.4|28378|28374.4|28389.5|28385.9|28370|28366.4|621
1602748500000|2020-10-15 07:55:00|28377.5|28373.9|28389.5|28385.9|28396.5|28392.9|28371.5|28367.9|370
1602748800000|2020-10-15 08:00:00|28391.5|28387.9|28366.5|28362.9|28392.5|28388.9|28362.5|28358.9|711
1602749100000|2020-10-15 08:05:00|28366|28362.4|28380.5|28376.9|28381|28377.4|28356.5|28352.9|529
1602749400000|2020-10-15 08:10:00|28380|28376.4|28384.5|28380.9|28393.5|28389.9|28377.5|28373.9|414
1602749700000|2020-10-15 08:15:00|28384|28380.4|28372.5|28368.9|28384|28380.4|28367.5|28363.9|747
1602750000000|2020-10-15 08:20:00|28372|28368.4|28353|28349.4|28374.5|28370.9|28348|28344.4|689
1602750300000|2020-10-15 08:25:00|28352.5|28348.9|28351.5|28347.9|28368.5|28364.9|28347.5|28343.9|554
1602750600000|2020-10-15 08:30:00|28352|28348.4|28295.5|28291.9|28360.5|28356.9|28272|28268.4|1738
1602750900000|2020-10-15 08:35:00|28296|28292.4|28297.5|28293.9|28312.5|28308.9|28288.5|28284.9|899
1602751200000|2020-10-15 08:40:00|28296.5|28292.9|28265.5|28261.9|28300.5|28296.9|28246|28242.4|1252
1602751500000|2020-10-15 08:45:00|28265|28261.4|28274.5|28270.9|28294.5|28290.9|28260.5|28256.9|872
1602751800000|2020-10-15 08:50:00|28274|28270.4|28257|28253.4|28275.5|28271.9|28238.5|28234.9|914
1602752100000|2020-10-15 08:55:00|28257.5|28253.9|28259.5|28255.9|28265.5|28261.9|28237|28233.4|753
1602752400000|2020-10-15 09:00:00|28259|28255.4|28243.5|28239.9|28259.5|28255.9|28227|28223.4|905
1602752700000|2020-10-15 09:05:00|28243|28239.4|28270.5|28266.9|28271.5|28267.9|28220.5|28216.9|1221
1602753000000|2020-10-15 09:10:00|28271|28267.4|28264.5|28260.9|28274.5|28270.9|28256|28252.4|633
1602753300000|2020-10-15 09:15:00|28264|28260.4|28243.5|28239.9|28270.5|28266.9|28241.5|28237.9|740
1602753600000|2020-10-15 09:20:00|28243|28239.4|28229|28225.4|28254.5|28250.9|28223.5|28219.9|870
1602753900000|2020-10-15 09:25:00|28230.5|28226.9|28249.5|28245.9|28266.5|28262.9|28219.5|28215.9|904
1602754200000|2020-10-15 09:30:00|28249|28245.4|28239|28235.4|28253.5|28249.9|28230.5|28226.9|661
1602754500000|2020-10-15 09:35:00|28239.5|28235.9|28225.5|28221.9|28244.5|28240.9|28220.5|28216.9|399
1602754800000|2020-10-15 09:40:00|28225|28221.4|28207.5|28203.9|28227.5|28223.9|28205|28201.4|695
1602755100000|2020-10-15 09:45:00|28207|28203.4|28240.5|28236.9|28247.5|28243.9|28184|28180.4|1135
1602755400000|2020-10-15 09:50:00|28241|28237.4|28246.5|28242.9|28252.5|28248.9|28229.5|28225.9|873
1602755700000|2020-10-15 09:55:00|28247|28243.4|28252.5|28248.9|28260.5|28256.9|28233.5|28229.9|533
1602756000000|2020-10-15 10:00:00|28253|28249.4|28273.5|28269.9|28286.5|28282.9|28248.5|28244.9|1092
1602756300000|2020-10-15 10:05:00|28273|28269.4|28243.5|28239.9|28273|28269.4|28243.5|28239.9|550
1602756600000|2020-10-15 10:10:00|28243|28239.4|28242.5|28238.9|28264|28260.4|28240.5|28236.9|427
1602756900000|2020-10-15 10:15:00|28243|28239.4|28255.5|28251.9|28257.5|28253.9|28222.5|28218.9|584
1602757200000|2020-10-15 10:20:00|28256.5|28252.9|28230|28226.4|28257.5|28253.9|28220.5|28216.9|451
1602757500000|2020-10-15 10:25:00|28230.5|28226.9|28250.5|28246.9|28252.5|28248.9|28209|28205.4|731
1602757800000|2020-10-15 10:30:00|28250|28246.4|28245.5|28241.9|28256.5|28252.9|28238.5|28234.9|311
1602758100000|2020-10-15 10:35:00|28245|28241.4|28254.5|28250.9|28258|28254.4|28237.5|28233.9|505
1602758400000|2020-10-15 10:40:00|28255|28251.4|28257|28253.4|28260.5|28256.9|28242.5|28238.9|500
1602758700000|2020-10-15 10:45:00|28256.5|28252.9|28248.5|28244.9|28267|28263.4|28245.5|28241.9|534
1602759000000|2020-10-15 10:50:00|28249|28245.4|28258|28254.4|28259.5|28255.9|28246.5|28242.9|277
1602759300000|2020-10-15 10:55:00|28257.5|28253.9|28262.5|28258.9|28265.5|28261.9|28250.5|28246.9|206
1602759600000|2020-10-15 11:00:00|28264.5|28260.9|28292.5|28288.9|28300.5|28296.9|28259.5|28255.9|1003
1602759900000|2020-10-15 11:05:00|28293|28289.4|28260.5|28256.9|28293|28289.4|28259.5|28255.9|368
1602760200000|2020-10-15 11:10:00|28261|28257.4|28245|28241.4|28269.5|28265.9|28242|28238.4|573
1602760500000|2020-10-15 11:15:00|28244.5|28240.9|28266.5|28262.9|28267.5|28263.9|28240|28236.4|389
1602760800000|2020-10-15 11:20:00|28267|28263.4|28274.5|28270.9|28286|28282.4|28262.5|28258.9|414
1602761100000|2020-10-15 11:25:00|28274|28270.4|28283|28279.4|28287.5|28283.9|28268.5|28264.9|235
1602761400000|2020-10-15 11:30:00|28283.5|28279.9|28272.5|28268.9|28294|28290.4|28268.5|28264.9|486
1602761700000|2020-10-15 11:35:00|28272|28268.4|28271|28267.4|28285.5|28281.9|28263|28259.4|384
1602762000000|2020-10-15 11:40:00|28271.5|28267.9|28275|28271.4|28279.5|28275.9|28255.5|28251.9|300
1602762300000|2020-10-15 11:45:00|28274.5|28270.9|28263.5|28259.9|28278.5|28274.9|28251.5|28247.9|303
1602762600000|2020-10-15 11:50:00|28264|28260.4|28236.5|28232.9|28267.5|28263.9|28229.5|28225.9|521
1602762900000|2020-10-15 11:55:00|28236|28232.4|28246.5|28242.9|28251.5|28247.9|28232|28228.4|458
1602763200000|2020-10-15 12:00:00|28246|28242.4|28230.5|28226.9|28247.5|28243.9|28218.5|28214.9|579
1602763500000|2020-10-15 12:05:00|28230|28226.4|28217.5|28213.9|28234|28230.4|28212|28208.4|490
1602763800000|2020-10-15 12:10:00|28217|28213.4|28217.5|28213.9|28218.5|28214.9|28198.5|28194.9|765
1602764100000|2020-10-15 12:15:00|28218|28214.4|28220|28216.4|28222|28218.4|28193|28189.4|786
1602764400000|2020-10-15 12:20:00|28219.5|28215.9|28223.5|28219.9|28236|28232.4|28193|28189.4|1428
1602764700000|2020-10-15 12:25:00|28221.5|28217.9|28227|28223.4|28233.5|28229.9|28212.5|28208.9|425
1602765000000|2020-10-15 12:30:00|28227.5|28223.9|28176.5|28172.9|28227.5|28223.9|28172.5|28168.9|2654
1602765300000|2020-10-15 12:35:00|28176|28172.4|28213.5|28209.9|28223.5|28219.9|28155|28151.4|2108
1602765600000|2020-10-15 12:40:00|28214|28210.4|28188|28184.4|28216.5|28212.9|28184.5|28180.9|663
1602765900000|2020-10-15 12:45:00|28187.5|28183.9|28179|28175.4|28204|28200.4|28171|28167.4|670
1602766200000|2020-10-15 12:50:00|28176.5|28172.9|28171.5|28167.9|28198.5|28194.9|28169|28165.4|1035
1602766500000|2020-10-15 12:55:00|28171|28167.4|28184|28180.4|28187.5|28183.9|28165.5|28161.9|620
1602766800000|2020-10-15 13:00:00|28184.5|28180.9|28211.5|28207.9|28213.5|28209.9|28176.5|28172.9|853
1602767100000|2020-10-15 13:05:00|28211|28207.4|28183.5|28179.9|28221.5|28217.9|28169|28165.4|1031
1602767400000|2020-10-15 13:10:00|28184|28180.4|28193|28189.4|28195|28191.4|28168.5|28164.9|557
1602767700000|2020-10-15 13:15:00|28192.5|28188.9|28205.5|28201.9|28207|28203.4|28182|28178.4|527
1602768000000|2020-10-15 13:20:00|28205|28201.4|28214|28210.4|28217.5|28213.9|28199|28195.4|519
1602768300000|2020-10-15 13:25:00|28215|28211.4|28193|28189.4|28215.5|28211.9|28187.5|28183.9|1054
1602768600000|2020-10-15 13:30:00|28195.5|28191.9|28247.9|28245.5|28257.9|28255.5|28160.9|28158.5|6874
1602768900000|2020-10-15 13:35:00|28248.9|28246.5|28215.9|28213.5|28272.9|28270.5|28202.9|28200.5|3763
1602769200000|2020-10-15 13:40:00|28217.4|28215|28255.9|28253.5|28256.9|28254.5|28190.4|28188|2739
1602769500000|2020-10-15 13:45:00|28256.4|28254|28269.9|28267.5|28279.4|28277|28251.4|28249|2248
1602769800000|2020-10-15 13:50:00|28269.4|28267|28310.9|28308.5|28323.9|28321.5|28255.9|28253.5|3098
1602770100000|2020-10-15 13:55:00|28310.4|28308|28339.4|28337|28340.4|28338|28307.9|28305.5|2591
1602770400000|2020-10-15 14:00:00|28338.9|28336.5|28337.4|28335|28345.4|28343|28324.4|28322|2105
1602770700000|2020-10-15 14:05:00|28337.9|28335.5|28294.9|28292.5|28356.4|28354|28294.4|28292|4269
1602771000000|2020-10-15 14:10:00|28294.4|28292|28294.4|28292|28319.4|28317|28283.9|28281.5|2348
1602771300000|2020-10-15 14:15:00|28293.9|28291.5|28303.9|28301.5|28333.9|28331.5|28275.9|28273.5|2175
1602771600000|2020-10-15 14:20:00|28302.9|28300.5|28299.4|28297|28311.4|28309|28276.4|28274|1840
1602771900000|2020-10-15 14:25:00|28298.9|28296.5|28288.9|28286.5|28304.9|28302.5|28271.4|28269|1537
1602772200000|2020-10-15 14:30:00|28289.9|28287.5|28252.4|28250|28307.9|28305.5|28238.4|28236|2030
1602772500000|2020-10-15 14:35:00|28251.9|28249.5|28263.4|28261|28265.4|28263|28226.4|28224|2421
1602772800000|2020-10-15 14:40:00|28262.9|28260.5|28250.4|28248|28273.9|28271.5|28223.4|28221|2407
1602773100000|2020-10-15 14:45:00|28249.9|28247.5|28266.4|28264|28281.9|28279.5|28230.4|28228|2340
1602773400000|2020-10-15 14:50:00|28265.9|28263.5|28256.4|28254|28287.9|28285.5|28245.4|28243|1906
1602773700000|2020-10-15 14:55:00|28257.4|28255|28292.9|28290.5|28305.4|28303|28243.4|28241|2038
1602774000000|2020-10-15 15:00:00|28293.4|28291|28283.9|28281.5|28301.4|28299|28245.9|28243.5|2258
1602774300000|2020-10-15 15:05:00|28283.4|28281|28359.9|28357.5|28379.4|28377|28282.9|28280.5|3041
1602774600000|2020-10-15 15:10:00|28359.4|28357|28364.4|28362|28374.4|28372|28353.4|28351|1838
1602774900000|2020-10-15 15:15:00|28363.4|28361|28402.4|28400|28419.4|28417|28363.4|28361|3059
1602775200000|2020-10-15 15:20:00|28401.9|28399.5|28400.9|28398.5|28410.9|28408.5|28385.4|28383|1656
1602775500000|2020-10-15 15:25:00|28401.4|28399|28362.4|28360|28411.9|28409.5|28352.4|28350|1785
1602775800000|2020-10-15 15:30:00|28363.4|28361|28367.9|28365.5|28383.4|28381|28348.9|28346.5|1605
1602776100000|2020-10-15 15:35:00|28368.4|28366|28376.4|28374|28383.4|28381|28347.4|28345|1386
1602776400000|2020-10-15 15:40:00|28375.9|28373.5|28376.4|28374|28398.9|28396.5|28368.4|28366|1381
1602776700000|2020-10-15 15:45:00|28376.9|28374.5|28386.9|28384.5|28401.4|28399|28374.4|28372|1624
1602777000000|2020-10-15 15:50:00|28387.4|28385|28439.4|28437|28453.4|28451|28370.4|28368|4122
1602777300000|2020-10-15 15:55:00|28438.4|28436|28377.4|28375|28450.4|28448|28373.9|28371.5|2431
1602777600000|2020-10-15 16:00:00|28376.9|28374.5|28381.9|28379.5|28391.9|28389.5|28362.9|28360.5|2191
1602777900000|2020-10-15 16:05:00|28380.4|28378|28376.4|28374|28403.4|28401|28374.9|28372.5|1266
1602778200000|2020-10-15 16:10:00|28375.9|28373.5|28381.9|28379.5|28387.4|28385|28364.9|28362.5|1301
1602778500000|2020-10-15 16:15:00|28381.4|28379|28376.4|28374|28396.9|28394.5|28372.9|28370.5|1200
1602778800000|2020-10-15 16:20:00|28376.9|28374.5|28383.4|28381|28389.4|28387|28364.9|28362.5|1554
1602779100000|2020-10-15 16:25:00|28383.9|28381.5|28383.4|28381|28407.9|28405.5|28378.4|28376|1267
1602779400000|2020-10-15 16:30:00|28382.9|28380.5|28371.4|28369|28393.9|28391.5|28365.4|28363|1088
1602779700000|2020-10-15 16:35:00|28371.9|28369.5|28385.9|28383.5|28401.4|28399|28369.4|28367|1335
1602780000000|2020-10-15 16:40:00|28384.9|28382.5|28374.4|28372|28401.4|28399|28373.4|28371|1063
1602780300000|2020-10-15 16:45:00|28373.9|28371.5|28388.9|28386.5|28399.9|28397.5|28350.4|28348|1993
1602780600000|2020-10-15 16:50:00|28388.4|28386|28415.4|28413|28427.4|28425|28383.4|28381|1712
1602780900000|2020-10-15 16:55:00|28413.9|28411.5|28425.4|28423|28431.4|28429|28409.9|28407.5|1332
1602781200000|2020-10-15 17:00:00|28424.4|28422|28415.4|28413|28431.9|28429.5|28413.4|28411|740
1602781500000|2020-10-15 17:05:00|28415.9|28413.5|28420.9|28418.5|28430.4|28428|28406.9|28404.5|1170
1602781800000|2020-10-15 17:10:00|28421.4|28419|28446.9|28444.5|28455.4|28453|28419.9|28417.5|1245
1602782100000|2020-10-15 17:15:00|28447.4|28445|28450.9|28448.5|28460.9|28458.5|28434.9|28432.5|1337
1602782400000|2020-10-15 17:20:00|28450.4|28448|28444.9|28442.5|28462.9|28460.5|28440.9|28438.5|1198
1602782700000|2020-10-15 17:25:00|28445.4|28443|28454.4|28452|28477.4|28475|28440.4|28438|1071
1602783000000|2020-10-15 17:30:00|28453.9|28451.5|28458.4|28456|28461.9|28459.5|28449.9|28447.5|938
1602783300000|2020-10-15 17:35:00|28458.9|28456.5|28462.9|28460.5|28478.9|28476.5|28455.9|28453.5|1115
1602783600000|2020-10-15 17:40:00|28462.4|28460|28495.4|28493|28497.4|28495|28458.4|28456|1814
1602783900000|2020-10-15 17:45:00|28495.9|28493.5|28470.4|28468|28501.9|28499.5|28464.4|28462|1432
1602784200000|2020-10-15 17:50:00|28469.9|28467.5|28461.9|28459.5|28475.9|28473.5|28457.4|28455|674
1602784500000|2020-10-15 17:55:00|28462.4|28460|28462.4|28460|28468.4|28466|28457.9|28455.5|512
1602784800000|2020-10-15 18:00:00|28462.9|28460.5|28479.4|28477|28487.4|28485|28462.4|28460|1078
1602785100000|2020-10-15 18:05:00|28478.9|28476.5|28492.9|28490.5|28502.4|28500|28477.9|28475.5|1078
1602785400000|2020-10-15 18:10:00|28492.4|28490|28480.4|28478|28493.9|28491.5|28473.4|28471|1003
1602785700000|2020-10-15 18:15:00|28480.9|28478.5|28486.4|28484|28497.4|28495|28480.4|28478|801
1602786000000|2020-10-15 18:20:00|28486.9|28484.5|28470.9|28468.5|28492.4|28490|28469.4|28467|601
1602786300000|2020-10-15 18:25:00|28471.4|28469|28487.4|28485|28489.4|28487|28469.9|28467.5|526
1602786600000|2020-10-15 18:30:00|28486.9|28484.5|28484.9|28482.5|28495.4|28493|28475.9|28473.5|713
1602786900000|2020-10-15 18:35:00|28485.4|28483|28464.4|28462|28487.4|28485|28458.4|28456|1087
1602787200000|2020-10-15 18:40:00|28463.9|28461.5|28449.4|28447|28473.4|28471|28448.4|28446|832
1602787500000|2020-10-15 18:45:00|28449.9|28447.5|28454.9|28452.5|28458.4|28456|28445.4|28443|859
1602787800000|2020-10-15 18:50:00|28455.4|28453|28463.9|28461.5|28474.4|28472|28452.9|28450.5|1182
1602788100000|2020-10-15 18:55:00|28464.4|28462|28488.4|28486|28491.4|28489|28459.4|28457|816
1602788400000|2020-10-15 19:00:00|28487.9|28485.5|28500.4|28498|28510.4|28508|28482.9|28480.5|1302
1602788700000|2020-10-15 19:05:00|28499.9|28497.5|28497.9|28495.5|28502.9|28500.5|28490.4|28488|983
1602789000000|2020-10-15 19:10:00|28497.4|28495|28476.9|28474.5|28506.9|28504.5|28466.9|28464.5|1126
1602789300000|2020-10-15 19:15:00|28476.4|28474|28504.4|28502|28505.4|28503|28471.9|28469.5|1253
1602789600000|2020-10-15 19:20:00|28502.7|28500.3|28501.2|28498.8|28505.7|28503.3|28493.2|28490.8|762
1602789900000|2020-10-15 19:25:00|28500.7|28498.3|28521.7|28519.3|28529.2|28526.8|28500.7|28498.3|1093
1602790200000|2020-10-15 19:30:00|28521.2|28518.8|28517.2|28514.8|28535.7|28533.3|28506.7|28504.3|1216
1602790500000|2020-10-15 19:35:00|28516.7|28514.3|28508.7|28506.3|28522.7|28520.3|28497.7|28495.3|1127
1602790800000|2020-10-15 19:40:00|28509.2|28506.8|28520.7|28518.3|28538.7|28536.3|28502.7|28500.3|2011
1602791100000|2020-10-15 19:45:00|28521.2|28518.8|28467.7|28465.3|28521.7|28519.3|28464.7|28462.3|1773
1602791400000|2020-10-15 19:50:00|28468.2|28465.8|28489.2|28486.8|28495.7|28493.3|28466.2|28463.8|2173
1602791700000|2020-10-15 19:55:00|28489.7|28487.3|28501.7|28499.3|28503.7|28501.3|28466.7|28464.3|3500
1602792000000|2020-10-15 20:00:00|28502.9|28498.1|28510.4|28505.6|28520.9|28516.1|28501.9|28497.1|1518
1602792300000|2020-10-15 20:05:00|28509.9|28505.1|28513.4|28508.6|28522.9|28518.1|28508.9|28504.1|662
1602792600000|2020-10-15 20:10:00|28517.4|28512.6|28502.1|28492.3|28517.9|28513.1|28496.4|28491.6|845
1602792900000|2020-10-15 20:15:00|28503|28493.2|28503.1|28493.3|28503.9|28494.1|28498|28488.2|0
1602793200000|2020-10-15 20:20:00|28503.4|28493.6|28505.6|28495.8|28506.2|28496.4|28503.4|28493.6|0
1602793500000|2020-10-15 20:25:00|28505.3|28495.5|28506|28496.2|28506.8|28497|28505|28495.2|0
1602793800000|2020-10-15 20:30:00|28509.4|28504.6|28503.4|28498.6|28515.4|28510.6|28499.4|28494.6|147
1602794100000|2020-10-15 20:35:00|28505.4|28500.6|28500.4|28495.6|28510.4|28505.6|28500.4|28495.6|101
1602794400000|2020-10-15 20:40:00|28501.4|28496.6|28518.4|28513.6|28518.4|28513.6|28499.4|28494.6|144
1602794700000|2020-10-15 20:45:00|28517.4|28512.6|28504.4|28499.6|28519.4|28514.6|28504.4|28499.6|85
1602795000000|2020-10-15 20:50:00|28507.4|28502.6|28509.4|28504.6|28513.4|28508.6|28505.4|28500.6|92
1602795300000|2020-10-15 20:55:00|28510.4|28505.6|28500.1|28490.3|28511.4|28506.6|28497.4|28489.6|103
1602795600000|2020-10-15 21:00:00|28500|28490.2|28501.1|28491.3|28502.8|28493|28500|28490.2|6
1602795900000|2020-10-15 21:05:00|28501.2|28491.4|28501.2|28491.4|28503.3|28493.5|28500.7|28490.9|0
1602796200000|2020-10-15 21:10:00|28502.7|28492.9|28504|28494.2|28505.3|28495.5|28502.7|28492.9|0
1602796500000|2020-10-15 21:15:00|28503.9|28494.1|28503|28493.2|28503.9|28494.1|28499.4|28489.6|0
1602796800000|2020-10-15 21:20:00|28502.1|28492.3|28500.9|28491.1|28504|28494.2|28500.9|28491.1|0
1602797100000|2020-10-15 21:25:00|28501.2|28491.4|28503.2|28493.4|28504.9|28495.1|28501.2|28491.4|0
1602797400000|2020-10-15 21:30:00|28503.1|28493.3|28502.8|28493|28503.2|28493.4|28502.7|28492.9|0
1602797700000|2020-10-15 21:35:00|28502.6|28492.8|28502.4|28492.6|28502.6|28492.8|28502.4|28492.6|0
1602798000000|2020-10-15 21:40:00|28502.1|28492.3|28512.2|28502.4|28513.7|28503.9|28502.1|28492.3|0
1602798300000|2020-10-15 21:45:00|28513.7|28503.9|28509.3|28499.5|28513.7|28503.9|28509.3|28499.5|0
1602798600000|2020-10-15 21:50:00|28508.5|28498.7|28512.4|28502.6|28512.4|28502.6|28506|28496.2|0
1602798900000|2020-10-15 21:55:00|28512.6|28502.8|28516.9|28507.1|28516.9|28507.1|28512.6|28502.8|0
1602799200000|2020-10-15 22:00:00|28521.4|28516.6|28524.4|28519.6|28529.9|28525.1|28514.4|28509.6|206
1602799500000|2020-10-15 22:05:00|28524.9|28520.1|28517.4|28512.6|28525.9|28521.1|28509.4|28504.6|131
1602799800000|2020-10-15 22:10:00|28517.9|28513.1|28517.4|28512.6|28524.4|28519.6|28514.4|28509.6|40
1602800100000|2020-10-15 22:15:00|28516.9|28512.1|28514.4|28509.6|28517.9|28513.1|28513.9|28509.1|53
1602800400000|2020-10-15 22:20:00|28515.9|28511.1|28510.4|28505.6|28516.4|28511.6|28509.4|28504.6|54
1602800700000|2020-10-15 22:25:00|28509.9|28505.1|28514.4|28509.6|28515.4|28510.6|28509.9|28505.1|37
1602801000000|2020-10-15 22:30:00|28514.9|28510.1|28507.4|28502.6|28517.9|28513.1|28504.9|28500.1|145
1602801300000|2020-10-15 22:35:00|28507.9|28503.1|28505.4|28500.6|28508.9|28504.1|28503.9|28499.1|45
1602801600000|2020-10-15 22:40:00|28510.4|28505.6|28505.4|28500.6|28514.4|28509.6|28505.4|28500.6|101
1602801900000|2020-10-15 22:45:00|28504.9|28500.1|28507.4|28502.6|28510.4|28505.6|28504.9|28500.1|34
1602802200000|2020-10-15 22:50:00|28507.9|28503.1|28505.4|28500.6|28509.4|28504.6|28502.4|28497.6|68
1602802500000|2020-10-15 22:55:00|28504.9|28500.1|28504.9|28500.1|28511.9|28507.1|28502.4|28497.6|74
1602802800000|2020-10-15 23:00:00|28505.4|28500.6|28506.9|28502.1|28508.4|28503.6|28501.9|28497.1|90
1602803100000|2020-10-15 23:05:00|28507.4|28502.6|28517.4|28512.6|28519.4|28514.6|28507.4|28502.6|95
1602803400000|2020-10-15 23:10:00|28517.9|28513.1|28531.3|28526.5|28531.3|28526.5|28517.4|28512.6|150
1602803700000|2020-10-15 23:15:00|28530.8|28526|28529.8|28525|28533.8|28529|28529.3|28524.5|80
1602804000000|2020-10-15 23:20:00|28529.3|28524.5|28553.8|28549|28558.3|28553.5|28527.8|28523|236
1602804300000|2020-10-15 23:25:00|28555.3|28550.5|28565.8|28561|28571.3|28566.5|28553.3|28548.5|223
1602804600000|2020-10-15 23:30:00|28564.8|28560|28555.8|28551|28567.3|28562.5|28551.3|28546.5|247
1602804900000|2020-10-15 23:35:00|28555.3|28550.5|28568.8|28564|28573.8|28569|28553.8|28549|209
1602805200000|2020-10-15 23:40:00|28568.3|28563.5|28563.8|28559|28569.8|28565|28559.8|28555|243
1602805500000|2020-10-15 23:45:00|28563.3|28558.5|28556.8|28552|28565.8|28561|28546.3|28541.5|114
1602805800000|2020-10-15 23:50:00|28556.3|28551.5|28555.8|28551|28556.8|28552|28544.3|28539.5|165
1602806100000|2020-10-15 23:55:00|28556.8|28552|28544.8|28540|28560.8|28556|28542.3|28537.5|107
1602806400000|2020-10-16 00:00:00|28543.8|28539|28543.3|28538.5|28559.3|28554.5|28519.8|28515|358
1602806700000|2020-10-16 00:05:00|28543.8|28539|28549.3|28544.5|28561.8|28557|28542.8|28538|200
1602807000000|2020-10-16 00:10:00|28549.8|28545|28535.8|28531|28557.8|28553|28525.3|28520.5|217
1602807300000|2020-10-16 00:15:00|28535.3|28530.5|28525.8|28521|28539.8|28535|28512.3|28507.5|302
1602807600000|2020-10-16 00:20:00|28525.3|28520.5|28515.3|28510.5|28529.8|28525|28507.3|28502.5|214
1602807900000|2020-10-16 00:25:00|28515.8|28511|28531.8|28527|28543.8|28539|28513.3|28508.5|250
1602808200000|2020-10-16 00:30:00|28531.3|28526.5|28528.8|28524|28536.8|28532|28524.8|28520|86
1602808500000|2020-10-16 00:35:00|28529.3|28524.5|28549.3|28544.5|28552.8|28548|28529.3|28524.5|207
1602808800000|2020-10-16 00:40:00|28547.8|28543|28547.8|28543|28551.3|28546.5|28543.3|28538.5|110
1602809100000|2020-10-16 00:45:00|28547.3|28542.5|28550.3|28545.5|28555.8|28551|28546.8|28542|132
1602809400000|2020-10-16 00:50:00|28549.3|28544.5|28545.8|28541|28565.8|28561|28540.3|28535.5|188
1602809700000|2020-10-16 00:55:00|28545.3|28540.5|28545.8|28541|28549.8|28545|28538.8|28534|126
1602810000000|2020-10-16 01:00:00|28546.3|28541.5|28590.3|28585.5|28602.8|28598|28541.8|28537|560
1602810300000|2020-10-16 01:05:00|28589.8|28585|28577.8|28573|28590.8|28586|28565.8|28561|327
1602810600000|2020-10-16 01:10:00|28578.3|28573.5|28556.8|28552|28581.8|28577|28555.8|28551|210
1602810900000|2020-10-16 01:15:00|28557.3|28552.5|28550.8|28546|28558.8|28554|28547.8|28543|196
1602811200000|2020-10-16 01:20:00|28552.3|28547.5|28555.3|28550.5|28559.3|28554.5|28545.8|28541|183
1602811500000|2020-10-16 01:25:00|28555.8|28551|28552.8|28548|28559.8|28555|28545.8|28541|95
1602811800000|2020-10-16 01:30:00|28553.3|28548.5|28557.8|28553|28567.3|28562.5|28546.8|28542|151
1602812100000|2020-10-16 01:35:00|28557.3|28552.5|28567.8|28563|28574.3|28569.5|28555.8|28551|163
1602812400000|2020-10-16 01:40:00|28568.3|28563.5|28568.8|28564|28574.3|28569.5|28567.8|28563|73
1602812700000|2020-10-16 01:45:00|28568.3|28563.5|28560.8|28556|28571.8|28567|28558.3|28553.5|75
1602813000000|2020-10-16 01:50:00|28561.3|28556.5|28555.8|28551|28564.8|28560|28550.8|28546|101
1602813300000|2020-10-16 01:55:00|28556.8|28552|28563.8|28559|28565.3|28560.5|28552.8|28548|74
1602813600000|2020-10-16 02:00:00|28563.3|28558.5|28556.8|28552|28563.8|28559|28550.8|28546|115
1602813900000|2020-10-16 02:05:00|28557.3|28552.5|28561.8|28557|28561.8|28557|28553.3|28548.5|55
1602814200000|2020-10-16 02:10:00|28561.3|28556.5|28568.8|28564|28569.8|28565|28557.3|28552.5|92
1602814500000|2020-10-16 02:15:00|28568.3|28563.5|28561.8|28557|28570.8|28566|28560.8|28556|62
1602814800000|2020-10-16 02:20:00|28561.3|28556.5|28562.3|28557.5|28563.3|28558.5|28556.8|28552|62
1602815100000|2020-10-16 02:25:00|28562.8|28558|28558.8|28554|28568.3|28563.5|28552.3|28547.5|109
1602815400000|2020-10-16 02:30:00|28558.3|28553.5|28555.8|28551|28564.8|28560|28551.8|28547|100
1602815700000|2020-10-16 02:35:00|28556.3|28551.5|28566.8|28562|28567.3|28562.5|28554.8|28550|84
1602816000000|2020-10-16 02:40:00|28567.3|28562.5|28571.8|28567|28574.3|28569.5|28563.3|28558.5|104
1602816300000|2020-10-16 02:45:00|28571.3|28566.5|28570.8|28566|28574.3|28569.5|28564.3|28559.5|74
1602816600000|2020-10-16 02:50:00|28571.3|28566.5|28567.8|28563|28575.3|28570.5|28565.8|28561|94
1602816900000|2020-10-16 02:55:00|28568.3|28563.5|28559.3|28554.5|28568.3|28563.5|28559.3|28554.5|83
1602817200000|2020-10-16 03:00:00|28559.8|28555|28560.8|28556|28565.8|28561|28557.8|28553|67
1602817500000|2020-10-16 03:05:00|28561.3|28556.5|28533.8|28529|28561.3|28556.5|28529.8|28525|350
1602817800000|2020-10-16 03:10:00|28532.8|28528|28533.8|28529|28538.3|28533.5|28529.8|28525|117
1602818100000|2020-10-16 03:15:00|28534.3|28529.5|28531.8|28527|28539.3|28534.5|28527.3|28522.5|233
1602818400000|2020-10-16 03:20:00|28531.3|28526.5|28524.8|28520|28531.8|28527|28510.8|28506|358
1602818700000|2020-10-16 03:25:00|28523.8|28519|28495.8|28491|28526.8|28522|28478.8|28474|1018
1602819000000|2020-10-16 03:30:00|28496.3|28491.5|28487.8|28483|28504.8|28500|28480.8|28476|449
1602819300000|2020-10-16 03:35:00|28488.3|28483.5|28498.8|28494|28501.8|28497|28484.8|28480|174
1602819600000|2020-10-16 03:40:00|28497.8|28493|28499.8|28495|28502.8|28498|28493.8|28489|102
1602819900000|2020-10-16 03:45:00|28499.3|28494.5|28504.8|28500|28508.3|28503.5|28497.8|28493|158
1602820200000|2020-10-16 03:50:00|28505.3|28500.5|28506.8|28502|28507.8|28503|28498.8|28494|88
1602820500000|2020-10-16 03:55:00|28508.8|28504|28501.8|28497|28509.8|28505|28498.8|28494|95
1602820800000|2020-10-16 04:00:00|28502.8|28498|28501.8|28497|28506.8|28502|28498.3|28493.5|82
1602821100000|2020-10-16 04:05:00|28502.3|28497.5|28498.8|28494|28502.8|28498|28491.8|28487|89
1602821400000|2020-10-16 04:10:00|28498.3|28493.5|28487.8|28483|28499.8|28495|28483.8|28479|147
1602821700000|2020-10-16 04:15:00|28487.3|28482.5|28484.8|28480|28490.8|28486|28484.3|28479.5|64
1602822000000|2020-10-16 04:20:00|28485.3|28480.5|28482.3|28477.5|28491.3|28486.5|28478.3|28473.5|114
1602822300000|2020-10-16 04:25:00|28482.8|28478|28458.3|28453.5|28482.8|28478|28456.3|28451.5|267
1602822600000|2020-10-16 04:30:00|28457.8|28453|28468.8|28464|28473.3|28468.5|28455.8|28451|186
1602822900000|2020-10-16 04:35:00|28468.3|28463.5|28462.8|28458|28473.8|28469|28462.8|28458|101
1602823200000|2020-10-16 04:40:00|28463.3|28458.5|28472.8|28468|28473.3|28468.5|28462.8|28458|89
1602823500000|2020-10-16 04:45:00|28472.3|28467.5|28475.8|28471|28477.3|28472.5|28467.8|28463|83
1602823800000|2020-10-16 04:50:00|28476.3|28471.5|28472.8|28468|28481.8|28477|28472.3|28467.5|92
1602824100000|2020-10-16 04:55:00|28472.3|28467.5|28464.8|28460|28478.8|28474|28455.8|28451|203
1602824400000|2020-10-16 05:00:00|28464.3|28459.5|28485.8|28481|28487.8|28483|28464.3|28459.5|226
1602824700000|2020-10-16 05:05:00|28486.3|28481.5|28492.8|28488|28499.3|28494.5|28485.8|28481|279
1602825000000|2020-10-16 05:10:00|28492.3|28487.5|28495.8|28491|28502.8|28498|28491.3|28486.5|124
1602825300000|2020-10-16 05:15:00|28496.3|28491.5|28501.8|28497|28504.8|28500|28494.3|28489.5|213
1602825600000|2020-10-16 05:20:00|28502.3|28497.5|28496.8|28492|28507.3|28502.5|28495.3|28490.5|136
1602825900000|2020-10-16 05:25:00|28496.3|28491.5|28497.8|28493|28501.8|28497|28492.3|28487.5|128
1602826200000|2020-10-16 05:30:00|28497.3|28492.5|28498.8|28494|28503.8|28499|28493.8|28489|90
1602826500000|2020-10-16 05:35:00|28500.8|28496|28509.8|28505|28513.8|28509|28489.8|28485|296
1602826800000|2020-10-16 05:40:00|28510.8|28506|28516.3|28511.5|28516.3|28511.5|28504.3|28499.5|180
1602827100000|2020-10-16 05:45:00|28515.8|28511|28504.8|28500|28516.8|28512|28500.3|28495.5|135
1602827400000|2020-10-16 05:50:00|28504.3|28499.5|28508.8|28504|28512.3|28507.5|28500.3|28495.5|121
1602827700000|2020-10-16 05:55:00|28509.3|28504.5|28502.3|28497.5|28513.3|28508.5|28502.3|28497.5|59
1602828000000|2020-10-16 06:00:00|28501.7|28498.1|28485.2|28481.6|28506.2|28502.6|28482.7|28479.1|457
1602828300000|2020-10-16 06:05:00|28484.2|28480.6|28475.2|28471.6|28491.2|28487.6|28473.7|28470.1|195
1602828600000|2020-10-16 06:10:00|28474.7|28471.1|28464.2|28460.6|28478.2|28474.6|28464.2|28460.6|229
1602828900000|2020-10-16 06:15:00|28463.7|28460.1|28464.7|28461.1|28470.7|28467.1|28461.7|28458.1|156
1602829200000|2020-10-16 06:20:00|28465.2|28461.6|28462.2|28458.6|28466.7|28463.1|28457.2|28453.6|170
1602829500000|2020-10-16 06:25:00|28461.7|28458.1|28469.2|28465.6|28470.7|28467.1|28458.2|28454.6|112
1602829800000|2020-10-16 06:30:00|28469.7|28466.1|28481.2|28477.6|28482.7|28479.1|28467.2|28463.6|154
1602830100000|2020-10-16 06:35:00|28480.7|28477.1|28477.2|28473.6|28482.2|28478.6|28472.2|28468.6|95
1602830400000|2020-10-16 06:40:00|28477.7|28474.1|28480.2|28476.6|28485.7|28482.1|28473.2|28469.6|129
1602830700000|2020-10-16 06:45:00|28481.2|28477.6|28467.2|28463.6|28485.2|28481.6|28460.2|28456.6|226
1602831000000|2020-10-16 06:50:00|28469.2|28465.6|28485.2|28481.6|28489.2|28485.6|28467.2|28463.6|157
1602831300000|2020-10-16 06:55:00|28485.7|28482.1|28519.2|28515.6|28519.2|28515.6|28480.7|28477.1|311
1602831600000|2020-10-16 07:00:00|28518.2|28514.6|28500.2|28496.6|28531.2|28527.6|28493.7|28490.1|1355
1602831900000|2020-10-16 07:05:00|28499.7|28496.1|28509.7|28506.1|28527.2|28523.6|28492.7|28489.1|862
1602832200000|2020-10-16 07:10:00|28509.2|28505.6|28504.2|28500.6|28517.2|28513.6|28496.2|28492.6|558
1602832500000|2020-10-16 07:15:00|28505.2|28501.6|28495.2|28491.6|28513.2|28509.6|28484.7|28481.1|430
1602832800000|2020-10-16 07:20:00|28494.7|28491.1|28487.2|28483.6|28505.2|28501.6|28483.7|28480.1|462
1602833100000|2020-10-16 07:25:00|28487.7|28484.1|28479.7|28476.1|28495.2|28491.6|28476.2|28472.6|340
1602833400000|2020-10-16 07:30:00|28479.2|28475.6|28445.2|28441.6|28491.2|28487.6|28444.2|28440.6|579
1602833700000|2020-10-16 07:35:00|28444.7|28441.1|28474.2|28470.6|28478.2|28474.6|28444.7|28441.1|468
1602834000000|2020-10-16 07:40:00|28473.7|28470.1|28483.2|28479.6|28485.2|28481.6|28467.7|28464.1|280
1602834300000|2020-10-16 07:45:00|28483.7|28480.1|28487.2|28483.6|28489.2|28485.6|28472.7|28469.1|298
1602834600000|2020-10-16 07:50:00|28487.7|28484.1|28486.2|28482.6|28500.7|28497.1|28478.2|28474.6|395
1602834900000|2020-10-16 07:55:00|28485.7|28482.1|28498.2|28494.6|28505.2|28501.6|28484.2|28480.6|250
1602835200000|2020-10-16 08:00:00|28495.2|28491.6|28495.2|28491.6|28503.2|28499.6|28481.2|28477.6|341
1602835500000|2020-10-16 08:05:00|28495.7|28492.1|28497.2|28493.6|28517.7|28514.1|28495.7|28492.1|483
1602835800000|2020-10-16 08:10:00|28497.7|28494.1|28485.2|28481.6|28500.2|28496.6|28473.7|28470.1|326
1602836100000|2020-10-16 08:15:00|28485.7|28482.1|28478.2|28474.6|28490.2|28486.6|28476.7|28473.1|287
1602836400000|2020-10-16 08:20:00|28477.7|28474.1|28476.7|28473.1|28480.7|28477.1|28467.7|28464.1|254
1602836700000|2020-10-16 08:25:00|28476.2|28472.6|28488.7|28485.1|28491.2|28487.6|28473.2|28469.6|204
1602837000000|2020-10-16 08:30:00|28489.2|28485.6|28495.2|28491.6|28499.7|28496.1|28478.2|28474.6|199
1602837300000|2020-10-16 08:35:00|28494.7|28491.1|28500.2|28496.6|28504.7|28501.1|28490.2|28486.6|301
1602837600000|2020-10-16 08:40:00|28501.2|28497.6|28483.2|28479.6|28503.7|28500.1|28475.2|28471.6|226
1602837900000|2020-10-16 08:45:00|28484.2|28480.6|28486.2|28482.6|28496.2|28492.6|28480.2|28476.6|165
1602838200000|2020-10-16 08:50:00|28485.7|28482.1|28480.7|28477.1|28489.2|28485.6|28476.2|28472.6|193
1602838500000|2020-10-16 08:55:00|28481.2|28477.6|28498.7|28495.1|28501.7|28498.1|28481.2|28477.6|283
1602838800000|2020-10-16 09:00:00|28498.2|28494.6|28501.2|28497.6|28505.7|28502.1|28496.2|28492.6|221
1602839100000|2020-10-16 09:05:00|28502.2|28498.6|28496.7|28493.1|28514.7|28511.1|28490.2|28486.6|326
1602839400000|2020-10-16 09:10:00|28495.2|28491.6|28485.2|28481.6|28501.2|28497.6|28481.2|28477.6|282
1602839700000|2020-10-16 09:15:00|28484.7|28481.1|28496.7|28493.1|28499.7|28496.1|28482.2|28478.6|171
1602840000000|2020-10-16 09:20:00|28497.2|28493.6|28478.2|28474.6|28501.2|28497.6|28474.7|28471.1|267
1602840300000|2020-10-16 09:25:00|28477.2|28473.6|28473.2|28469.6|28490.7|28487.1|28472.2|28468.6|342
1602840600000|2020-10-16 09:30:00|28473.7|28470.1|28474.2|28470.6|28483.2|28479.6|28467.7|28464.1|371
1602840900000|2020-10-16 09:35:00|28474.7|28471.1|28461.2|28457.6|28474.7|28471.1|28457.2|28453.6|291
1602841200000|2020-10-16 09:40:00|28460.7|28457.1|28470.2|28466.6|28476.2|28472.6|28457.2|28453.6|395
1602841500000|2020-10-16 09:45:00|28469.7|28466.1|28446.2|28442.6|28477.2|28473.6|28445.7|28442.1|353
1602841800000|2020-10-16 09:50:00|28446.7|28443.1|28468.7|28465.1|28474.2|28470.6|28442.7|28439.1|411
1602842100000|2020-10-16 09:55:00|28469.2|28465.6|28485.7|28482.1|28486.7|28483.1|28466.7|28463.1|280
1602842400000|2020-10-16 10:00:00|28484.2|28480.6|28482.7|28479.1|28486.7|28483.1|28474.7|28471.1|255
1602842700000|2020-10-16 10:05:00|28483.2|28479.6|28475.2|28471.6|28485.2|28481.6|28466.7|28463.1|364
1602843000000|2020-10-16 10:10:00|28475.7|28472.1|28483.2|28479.6|28491.2|28487.6|28475.7|28472.1|270
1602843300000|2020-10-16 10:15:00|28482.7|28479.1|28497.2|28493.6|28505.2|28501.6|28482.2|28478.6|469
1602843600000|2020-10-16 10:20:00|28496.7|28493.1|28523.2|28519.6|28525.2|28521.6|28496.2|28492.6|653
1602843900000|2020-10-16 10:25:00|28522.7|28519.1|28548.2|28544.6|28550.2|28546.6|28521.2|28517.6|605
1602844200000|2020-10-16 10:30:00|28547.7|28544.1|28549.7|28546.1|28555.2|28551.6|28540.2|28536.6|344
1602844500000|2020-10-16 10:35:00|28550.2|28546.6|28556.2|28552.6|28563.2|28559.6|28545.7|28542.1|515
1602844800000|2020-10-16 10:40:00|28555.7|28552.1|28563.2|28559.6|28564.2|28560.6|28551.2|28547.6|308
1602845100000|2020-10-16 10:45:00|28562.7|28559.1|28552.7|28549.1|28570.2|28566.6|28551.7|28548.1|388
1602845400000|2020-10-16 10:50:00|28552.2|28548.6|28533.2|28529.6|28555.7|28552.1|28518.2|28514.6|796
1602845700000|2020-10-16 10:55:00|28532.7|28529.1|28554.2|28550.6|28555.2|28551.6|28526.2|28522.6|755
1602846000000|2020-10-16 11:00:00|28555.2|28551.6|28541.2|28537.6|28557.7|28554.1|28533.2|28529.6|328
1602846300000|2020-10-16 11:05:00|28540.7|28537.1|28551.2|28547.6|28561.7|28558.1|28540.7|28537.1|360
1602846600000|2020-10-16 11:10:00|28550.2|28546.6|28539.2|28535.6|28560.2|28556.6|28534.2|28530.6|398
1602846900000|2020-10-16 11:15:00|28539.7|28536.1|28564.2|28560.6|28566.2|28562.6|28534.2|28530.6|448
1602847200000|2020-10-16 11:20:00|28564.7|28561.1|28560.2|28556.6|28565.2|28561.6|28553.2|28549.6|337
1602847500000|2020-10-16 11:25:00|28562.2|28558.6|28567.2|28563.6|28585.2|28581.6|28562.2|28558.6|619
1602847800000|2020-10-16 11:30:00|28567.7|28564.1|28573.7|28570.1|28582.2|28578.6|28563.7|28560.1|504
1602848100000|2020-10-16 11:35:00|28574.2|28570.6|28583.7|28580.1|28587.2|28583.6|28572.2|28568.6|402
1602848400000|2020-10-16 11:40:00|28584.2|28580.6|28578.2|28574.6|28588.2|28584.6|28569.2|28565.6|305
1602848700000|2020-10-16 11:45:00|28578.7|28575.1|28588.7|28585.1|28589.2|28585.6|28577.7|28574.1|266
1602849000000|2020-10-16 11:50:00|28588.2|28584.6|28577.2|28573.6|28588.7|28585.1|28575.7|28572.1|177
1602849300000|2020-10-16 11:55:00|28576.7|28573.1|28560.2|28556.6|28576.7|28573.1|28559.2|28555.6|340
1602849600000|2020-10-16 12:00:00|28559.7|28556.1|28556.2|28552.6|28567.2|28563.6|28545.7|28542.1|542
1602849900000|2020-10-16 12:05:00|28556.7|28553.1|28564.2|28560.6|28567.2|28563.6|28554.7|28551.1|298
1602850200000|2020-10-16 12:10:00|28563.7|28560.1|28558.2|28554.6|28565.7|28562.1|28555.2|28551.6|292
1602850500000|2020-10-16 12:15:00|28558.7|28555.1|28570.7|28567.1|28576.2|28572.6|28556.2|28552.6|311
1602850800000|2020-10-16 12:20:00|28571.2|28567.6|28578.2|28574.6|28581.2|28577.6|28559.2|28555.6|364
1602851100000|2020-10-16 12:25:00|28579.2|28575.6|28574.7|28571.1|28581.7|28578.1|28572.2|28568.6|232
1602851400000|2020-10-16 12:30:00|28581.7|28578.1|28616.2|28612.6|28618.7|28615.1|28580.7|28577.1|1453
1602851700000|2020-10-16 12:35:00|28617.2|28613.6|28624.7|28621.1|28627.2|28623.6|28614.7|28611.1|696
1602852000000|2020-10-16 12:40:00|28624.2|28620.6|28627.7|28624.1|28631.7|28628.1|28617.2|28613.6|829
1602852300000|2020-10-16 12:45:00|28628.2|28624.6|28626.7|28623.1|28642.2|28638.6|28626.2|28622.6|660
1602852600000|2020-10-16 12:50:00|28627.2|28623.6|28627.7|28624.1|28632.7|28629.1|28622.7|28619.1|465
1602852900000|2020-10-16 12:55:00|28628.2|28624.6|28625.2|28621.6|28631.7|28628.1|28618.2|28614.6|383
1602853200000|2020-10-16 13:00:00|28624.2|28620.6|28614.7|28611.1|28638.2|28634.6|28613.2|28609.6|701
1602853500000|2020-10-16 13:05:00|28615.2|28611.6|28585.7|28582.1|28615.2|28611.6|28585.7|28582.1|1383
1602853800000|2020-10-16 13:10:00|28583.2|28579.6|28592.2|28588.6|28600.2|28596.6|28581.7|28578.1|492
1602854100000|2020-10-16 13:15:00|28591.7|28588.1|28613.2|28609.6|28613.7|28610.1|28574.2|28570.6|935
1602854400000|2020-10-16 13:20:00|28612.7|28609.1|28617.7|28614.1|28621.2|28617.6|28604.7|28601.1|427
1602854700000|2020-10-16 13:25:00|28618.2|28614.6|28624.2|28620.6|28638.7|28635.1|28604.7|28601.1|1440
1602855000000|2020-10-16 13:30:00|28623.7|28620.1|28675.6|28673.2|28682.6|28680.2|28608.1|28605.7|6132
1602855300000|2020-10-16 13:35:00|28674.6|28672.2|28629.1|28626.7|28681.6|28679.2|28603.1|28600.7|3706
1602855600000|2020-10-16 13:40:00|28630.1|28627.7|28648.6|28646.2|28674.1|28671.7|28626.6|28624.2|2840
1602855900000|2020-10-16 13:45:00|28649.1|28646.7|28654.6|28652.2|28662.1|28659.7|28630.6|28628.2|2318
1602856200000|2020-10-16 13:50:00|28654.1|28651.7|28642.1|28639.7|28661.1|28658.7|28619.1|28616.7|2175
1602856500000|2020-10-16 13:55:00|28645.1|28642.7|28700.6|28698.2|28703.1|28700.7|28644.6|28642.2|2397
1602856800000|2020-10-16 14:00:00|28700.1|28697.7|28723.6|28721.2|28733.1|28730.7|28692.1|28689.7|3669
1602857100000|2020-10-16 14:05:00|28723.1|28720.7|28724.1|28721.7|28732.6|28730.2|28711.1|28708.7|1963
1602857400000|2020-10-16 14:10:00|28724.6|28722.2|28710.6|28708.2|28735.6|28733.2|28708.1|28705.7|1592
1602857700000|2020-10-16 14:15:00|28711.1|28708.7|28770.1|28767.7|28781.1|28778.7|28705.1|28702.7|2743
1602858000000|2020-10-16 14:20:00|28770.6|28768.2|28787.1|28784.7|28801.1|28798.7|28767.1|28764.7|2701
1602858300000|2020-10-16 14:25:00|28785.6|28783.2|28828.1|28825.7|28831.6|28829.2|28785.1|28782.7|3247
1602858600000|2020-10-16 14:30:00|28829.1|28826.7|28816.6|28814.2|28842.1|28839.7|28815.1|28812.7|2545
1602858900000|2020-10-16 14:35:00|28817.1|28814.7|28808.6|28806.2|28841.1|28838.7|28806.6|28804.2|1686
1602859200000|2020-10-16 14:40:00|28809.1|28806.7|28797.1|28794.7|28819.1|28816.7|28796.1|28793.7|1248
1602859500000|2020-10-16 14:45:00|28797.6|28795.2|28797.1|28794.7|28805.1|28802.7|28785.6|28783.2|1454
1602859800000|2020-10-16 14:50:00|28796.6|28794.2|28795.1|28792.7|28800.6|28798.2|28769.1|28766.7|1760
1602860100000|2020-10-16 14:55:00|28794.6|28792.2|28773.1|28770.7|28796.1|28793.7|28764.1|28761.7|1650
1602860400000|2020-10-16 15:00:00|28772.6|28770.2|28773.6|28771.2|28782.6|28780.2|28762.6|28760.2|1164
1602860700000|2020-10-16 15:05:00|28774.1|28771.7|28772.1|28769.7|28777.6|28775.2|28754.1|28751.7|1421
1602861000000|2020-10-16 15:10:00|28772.6|28770.2|28762.6|28760.2|28779.1|28776.7|28738.1|28735.7|2770
1602861300000|2020-10-16 15:15:00|28762.1|28759.7|28758.6|28756.2|28768.1|28765.7|28733.1|28730.7|1495
1602861600000|2020-10-16 15:20:00|28758.1|28755.7|28711.6|28709.2|28758.6|28756.2|28700.1|28697.7|2519
1602861900000|2020-10-16 15:25:00|28711.1|28708.7|28733.1|28730.7|28740.1|28737.7|28696.1|28693.7|2510
1602862200000|2020-10-16 15:30:00|28732.6|28730.2|28728.1|28725.7|28745.1|28742.7|28702.1|28699.7|2005
1602862500000|2020-10-16 15:35:00|28727.6|28725.2|28727.6|28725.2|28740.6|28738.2|28715.1|28712.7|1358
1602862800000|2020-10-16 15:40:00|28727.1|28724.7|28729.6|28727.2|28744.1|28741.7|28716.1|28713.7|1029
1602863100000|2020-10-16 15:45:00|28730.1|28727.7|28760.1|28757.7|28760.1|28757.7|28719.1|28716.7|964
1602863400000|2020-10-16 15:50:00|28759.6|28757.2|28760.1|28757.7|28761.1|28758.7|28747.6|28745.2|740
1602863700000|2020-10-16 15:55:00|28759.6|28757.2|28747.1|28744.7|28763.1|28760.7|28745.1|28742.7|652
1602864000000|2020-10-16 16:00:00|28747.6|28745.2|28735.1|28732.7|28748.6|28746.2|28728.1|28725.7|792
1602864300000|2020-10-16 16:05:00|28734.6|28732.2|28710.1|28707.7|28734.6|28732.2|28679.1|28676.7|2265
1602864600000|2020-10-16 16:10:00|28710.6|28708.2|28728.6|28726.2|28729.1|28726.7|28691.6|28689.2|1087
1602864900000|2020-10-16 16:15:00|28730.6|28728.2|28721.1|28718.7|28731.1|28728.7|28714.1|28711.7|853
1602865200000|2020-10-16 16:20:00|28720.6|28718.2|28720.6|28718.2|28723.1|28720.7|28706.1|28703.7|752
1602865500000|2020-10-16 16:25:00|28720.1|28717.7|28737.6|28735.2|28744.6|28742.2|28714.1|28711.7|967
1602865800000|2020-10-16 16:30:00|28737.1|28734.7|28716.1|28713.7|28741.1|28738.7|28702.1|28699.7|947
1602866100000|2020-10-16 16:35:00|28715.6|28713.2|28707.6|28705.2|28719.6|28717.2|28699.6|28697.2|1189
1602866400000|2020-10-16 16:40:00|28707.1|28704.7|28696.6|28694.2|28709.6|28707.2|28682.6|28680.2|1396
1602866700000|2020-10-16 16:45:00|28696.1|28693.7|28701.6|28699.2|28713.1|28710.7|28690.6|28688.2|738
1602867000000|2020-10-16 16:50:00|28701.1|28698.7|28704.6|28702.2|28706.6|28704.2|28680.1|28677.7|1037
1602867300000|2020-10-16 16:55:00|28705.1|28702.7|28719.1|28716.7|28726.1|28723.7|28694.6|28692.2|953
1602867600000|2020-10-16 17:00:00|28717.6|28715.2|28710.1|28707.7|28723.6|28721.2|28709.1|28706.7|606
1602867900000|2020-10-16 17:05:00|28710.6|28708.2|28715.1|28712.7|28718.6|28716.2|28702.1|28699.7|567
1602868200000|2020-10-16 17:10:00|28715.6|28713.2|28712.6|28710.2|28716.1|28713.7|28703.1|28700.7|629
1602868500000|2020-10-16 17:15:00|28712.1|28709.7|28733.1|28730.7|28737.6|28735.2|28712.1|28709.7|897
1602868800000|2020-10-16 17:20:00|28732.1|28729.7|28728.1|28725.7|28733.6|28731.2|28724.1|28721.7|577
1602869100000|2020-10-16 17:25:00|28727.6|28725.2|28733.1|28730.7|28734.1|28731.7|28719.1|28716.7|536
1602869400000|2020-10-16 17:30:00|28732.6|28730.2|28725.6|28723.2|28735.1|28732.7|28713.1|28710.7|477
1602869700000|2020-10-16 17:35:00|28726.1|28723.7|28731.6|28729.2|28739.1|28736.7|28722.1|28719.7|475
1602870000000|2020-10-16 17:40:00|28731.1|28728.7|28728.1|28725.7|28740.6|28738.2|28725.1|28722.7|460
1602870300000|2020-10-16 17:45:00|28728.6|28726.2|28738.6|28736.2|28740.1|28737.7|28720.1|28717.7|542
1602870600000|2020-10-16 17:50:00|28738.1|28735.7|28744.6|28742.2|28750.1|28747.7|28733.1|28730.7|684
1602870900000|2020-10-16 17:55:00|28744.1|28741.7|28734.6|28732.2|28744.1|28741.7|28730.6|28728.2|590
1602871200000|2020-10-16 18:00:00|28735.1|28732.7|28715.1|28712.7|28750.1|28747.7|28710.1|28707.7|1102
1602871500000|2020-10-16 18:05:00|28715.6|28713.2|28748.6|28746.2|28750.1|28747.7|28715.1|28712.7|952
1602871800000|2020-10-16 18:10:00|28749.1|28746.7|28758.1|28755.7|28768.1|28765.7|28742.1|28739.7|970
1602872100000|2020-10-16 18:15:00|28757.6|28755.2|28751.1|28748.7|28765.6|28763.2|28751.1|28748.7|561
1602872400000|2020-10-16 18:20:00|28751.6|28749.2|28753.6|28751.2|28761.6|28759.2|28746.1|28743.7|452
1602872700000|2020-10-16 18:25:00|28753.1|28750.7|28761.6|28759.2|28764.1|28761.7|28749.1|28746.7|521
1602873000000|2020-10-16 18:30:00|28761.1|28758.7|28761.6|28759.2|28765.1|28762.7|28752.1|28749.7|413
1602873300000|2020-10-16 18:35:00|28761.1|28758.7|28763.6|28761.2|28773.6|28771.2|28756.1|28753.7|597
1602873600000|2020-10-16 18:40:00|28764.1|28761.7|28751.6|28749.2|28764.1|28761.7|28743.1|28740.7|738
1602873900000|2020-10-16 18:45:00|28752.1|28749.7|28741.6|28739.2|28753.1|28750.7|28736.6|28734.2|591
1602874200000|2020-10-16 18:50:00|28741.1|28738.7|28768.1|28765.7|28768.1|28765.7|28736.6|28734.2|905
1602874500000|2020-10-16 18:55:00|28767.6|28765.2|28776.1|28773.7|28779.1|28776.7|28760.1|28757.7|892
1602874800000|2020-10-16 19:00:00|28775.1|28772.7|28740.6|28738.2|28777.1|28774.7|28729.1|28726.7|1468
1602875100000|2020-10-16 19:05:00|28740.1|28737.7|28723.1|28720.7|28743.1|28740.7|28717.1|28714.7|1189
1602875400000|2020-10-16 19:10:00|28722.1|28719.7|28690.1|28687.7|28726.1|28723.7|28689.1|28686.7|1217
1602875700000|2020-10-16 19:15:00|28690.6|28688.2|28694.6|28692.2|28702.1|28699.7|28684.6|28682.2|972
1602876000000|2020-10-16 19:20:00|28695.1|28692.7|28690.1|28687.7|28695.6|28693.2|28668.6|28666.2|1267
1602876300000|2020-10-16 19:25:00|28690.6|28688.2|28695.6|28693.2|28696.1|28693.7|28676.1|28673.7|893
1602876600000|2020-10-16 19:30:00|28695.1|28692.7|28669.6|28667.2|28697.6|28695.2|28656.1|28653.7|1313
1602876900000|2020-10-16 19:35:00|28670.6|28668.2|28654.1|28651.7|28681.6|28679.2|28649.1|28646.7|1280
1602877200000|2020-10-16 19:40:00|28653.1|28650.7|28649.6|28647.2|28653.1|28650.7|28628.6|28626.2|1785
1602877500000|2020-10-16 19:45:00|28650.1|28647.7|28646.6|28644.2|28663.1|28660.7|28640.6|28638.2|1490
1602877800000|2020-10-16 19:50:00|28646.1|28643.7|28615.1|28612.7|28648.1|28645.7|28601.1|28598.7|3027
1602878100000|2020-10-16 19:55:00|28617.1|28614.7|28603.1|28600.7|28623.6|28621.2|28597.6|28595.2|4741
1602878400000|2020-10-16 20:00:00|28604.3|28599.5|28586.8|28582|28608.3|28603.5|28571.8|28567|3303
1602878700000|2020-10-16 20:05:00|28586.3|28581.5|28547.3|28542.5|28586.8|28582|28541.8|28537|1683
1602879000000|2020-10-16 20:10:00|28547.8|28543|28521.8|28512|28555.3|28550.5|28512.8|28508|1345
1602879300000|2020-10-16 20:15:00|28521.5|28511.7|28538.2|28528.4|28539.9|28530.1|28519.7|28509.9|1
1602879600000|2020-10-16 20:20:00|28537.9|28528.1|28536.5|28526.7|28543.7|28533.9|28532.8|28523|0
1602879900000|2020-10-16 20:25:00|28536.4|28526.6|28533.6|28523.8|28538.9|28529.1|28528.7|28518.9|0
1602880200000|2020-10-16 20:30:00|28525.8|28521|28529.8|28525|28548.8|28544|28521.8|28517|504
1602880500000|2020-10-16 20:35:00|28528.8|28524|28540.8|28536|28547.8|28543|28527.8|28523|243
1602880800000|2020-10-16 20:40:00|28538.8|28534|28542.8|28538|28544.8|28540|28536.8|28532|116
1602881100000|2020-10-16 20:45:00|28545.8|28541|28536.8|28532|28545.8|28541|28535.8|28531|78
1602881400000|2020-10-16 20:50:00|28535.8|28531|28539.8|28535|28542.8|28538|28529.8|28525|96
1602881700000|2020-10-16 20:55:00|28540.8|28536|28539.4|28529.6|28543.8|28539|28532.8|28528|126
1603058400000|2020-10-18 22:00:00|28593.3|28588.5|28604.8|28600|28622.3|28617.5|28580.8|28576|397
1603058700000|2020-10-18 22:05:00|28605.3|28600.5|28614.3|28609.5|28625.8|28621|28602.3|28597.5|278
1603059000000|2020-10-18 22:10:00|28614.8|28610|28612.8|28608|28619.3|28614.5|28611.3|28606.5|102
1603059300000|2020-10-18 22:15:00|28612.3|28607.5|28609.8|28605|28631.3|28626.5|28607.3|28602.5|257
1603059600000|2020-10-18 22:20:00|28610.3|28605.5|28619.3|28614.5|28624.3|28619.5|28604.8|28600|85
1603059900000|2020-10-18 22:25:00|28618.8|28614|28618.8|28614|28624.8|28620|28617.3|28612.5|24
1603060200000|2020-10-18 22:30:00|28618.3|28613.5|28627.8|28623|28632.8|28628|28618.3|28613.5|99
1603060500000|2020-10-18 22:35:00|28627.3|28622.5|28627.8|28623|28629.3|28624.5|28623.8|28619|46
1603060800000|2020-10-18 22:40:00|28628.3|28623.5|28630.3|28625.5|28630.8|28626|28620.8|28616|48
1603061100000|2020-10-18 22:45:00|28632|28627.2|28623.5|28618.7|28632|28627.2|28623.5|28618.7|61
1603061400000|2020-10-18 22:50:00|28624|28619.2|28623.5|28618.7|28632|28627.2|28621|28616.2|53
1603061700000|2020-10-18 22:55:00|28624|28619.2|28626|28621.2|28626.5|28621.7|28620|28615.2|61
1603062000000|2020-10-18 23:00:00|28626.5|28621.7|28620.5|28615.7|28629.5|28624.7|28618.5|28613.7|113
1603062300000|2020-10-18 23:05:00|28620|28615.2|28625|28620.2|28627.5|28622.7|28620|28615.2|37
1603062600000|2020-10-18 23:10:00|28624.5|28619.7|28628|28623.2|28630|28625.2|28622.5|28617.7|31
1603062900000|2020-10-18 23:15:00|28628.5|28623.7|28625.5|28620.7|28635.5|28630.7|28625|28620.2|40
1603063200000|2020-10-18 23:20:00|28625|28620.2|28620.5|28615.7|28626|28621.2|28618.5|28613.7|61
1603063500000|2020-10-18 23:25:00|28621|28616.2|28622.5|28617.7|28624|28619.2|28614.5|28609.7|103
1603063800000|2020-10-18 23:30:00|28621.5|28616.7|28614|28609.2|28622.5|28617.7|28610.5|28605.7|95
1603064100000|2020-10-18 23:35:00|28614.5|28609.7|28636.5|28631.7|28640|28635.2|28614.5|28609.7|120
1603064400000|2020-10-18 23:40:00|28637|28632.2|28634.5|28629.7|28647|28642.2|28631.5|28626.7|149
1603064700000|2020-10-18 23:45:00|28635|28630.2|28632.5|28627.7|28635.5|28630.7|28629|28624.2|58
1603065000000|2020-10-18 23:50:00|28633|28628.2|28630.5|28625.7|28637|28632.2|28628.5|28623.7|60
1603065300000|2020-10-18 23:55:00|28631.5|28626.7|28628|28623.2|28632|28627.2|28628|28623.2|30
1603065600000|2020-10-19 00:00:00|28629|28624.2|28655.5|28650.7|28666|28661.2|28628.5|28623.7|288
1603065900000|2020-10-19 00:05:00|28655|28650.2|28646.5|28641.7|28662|28657.2|28644.5|28639.7|132
1603066200000|2020-10-19 00:10:00|28647|28642.2|28650.5|28645.7|28652|28647.2|28644.5|28639.7|84
1603066500000|2020-10-19 00:15:00|28650|28645.2|28658.5|28653.7|28661.5|28656.7|28648.5|28643.7|90
1603066800000|2020-10-19 00:20:00|28658|28653.2|28654.5|28649.7|28664.5|28659.7|28653|28648.2|42
1603067100000|2020-10-19 00:25:00|28655|28650.2|28653.5|28648.7|28656.5|28651.7|28649|28644.2|37
1603067400000|2020-10-19 00:30:00|28653|28648.2|28659.5|28654.7|28660.5|28655.7|28651.5|28646.7|70
1603067700000|2020-10-19 00:35:00|28660|28655.2|28654|28649.2|28667.5|28662.7|28654|28649.2|85
1603068000000|2020-10-19 00:40:00|28654.5|28649.7|28653.5|28648.7|28663|28658.2|28652.5|28647.7|57
1603068300000|2020-10-19 00:45:00|28654|28649.2|28654.5|28649.7|28662|28657.2|28653.5|28648.7|51
1603068600000|2020-10-19 00:50:00|28654|28649.2|28660.5|28655.7|28663.5|28658.7|28653.5|28648.7|34
1603068900000|2020-10-19 00:55:00|28661|28656.2|28666.5|28661.7|28669.5|28664.7|28655.5|28650.7|100
1603069200000|2020-10-19 01:00:00|28666|28661.2|28668.5|28663.7|28678.5|28673.7|28659|28654.2|225
1603069500000|2020-10-19 01:05:00|28669|28664.2|28666.5|28661.7|28670.5|28665.7|28661|28656.2|94
1603069800000|2020-10-19 01:10:00|28667|28662.2|28677.5|28672.7|28677.5|28672.7|28661.5|28656.7|91
1603070100000|2020-10-19 01:15:00|28678|28673.2|28685.5|28680.7|28690|28685.2|28669.5|28664.7|184
1603070400000|2020-10-19 01:20:00|28686|28681.2|28686.5|28681.7|28689|28684.2|28679.5|28674.7|96
1603070700000|2020-10-19 01:25:00|28686|28681.2|28690.5|28685.7|28693.5|28688.7|28686|28681.2|86
1603071000000|2020-10-19 01:30:00|28690|28685.2|28698.5|28693.7|28703.5|28698.7|28688.5|28683.7|185
1603071300000|2020-10-19 01:35:00|28698|28693.2|28703.5|28698.7|28703.5|28698.7|28689.5|28684.7|113
1603071600000|2020-10-19 01:40:00|28702.5|28697.7|28698.5|28693.7|28707|28702.2|28695.5|28690.7|106
1603071900000|2020-10-19 01:45:00|28699|28694.2|28693.5|28688.7|28702.5|28697.7|28692|28687.2|86
1603072200000|2020-10-19 01:50:00|28694|28689.2|28693.5|28688.7|28700.5|28695.7|28688.5|28683.7|87
1603072500000|2020-10-19 01:55:00|28694|28689.2|28677|28672.2|28700|28695.2|28645|28640.2|563
1603072800000|2020-10-19 02:00:00|28676|28671.2|28682|28677.2|28707.5|28702.7|28674.5|28669.7|323
1603073100000|2020-10-19 02:05:00|28682.5|28677.7|28676.5|28671.7|28686|28681.2|28664.5|28659.7|152
1603073400000|2020-10-19 02:10:00|28677|28672.2|28678|28673.2|28682|28677.2|28673|28668.2|95
1603073700000|2020-10-19 02:15:00|28677.5|28672.7|28663.5|28658.7|28678.5|28673.7|28663.5|28658.7|117
1603074000000|2020-10-19 02:20:00|28665|28660.2|28668.5|28663.7|28670.5|28665.7|28662.5|28657.7|63
1603074300000|2020-10-19 02:25:00|28669|28664.2|28676|28671.2|28680|28675.2|28668.5|28663.7|67
1603074600000|2020-10-19 02:30:00|28675.5|28670.7|28662.5|28657.7|28678.5|28673.7|28661.5|28656.7|98
1603074900000|2020-10-19 02:35:00|28663|28658.2|28678|28673.2|28678|28673.2|28660.5|28655.7|107
1603075200000|2020-10-19 02:40:00|28677.5|28672.7|28674.5|28669.7|28677.5|28672.7|28669|28664.2|112
1603075500000|2020-10-19 02:45:00|28674|28669.2|28674|28669.2|28681.5|28676.7|28673.5|28668.7|86
1603075800000|2020-10-19 02:50:00|28673.5|28668.7|28676.5|28671.7|28677.5|28672.7|28670.5|28665.7|34
1603076100000|2020-10-19 02:55:00|28677|28672.2|28683.5|28678.7|28683.5|28678.7|28673.5|28668.7|45
1603076400000|2020-10-19 03:00:00|28683|28678.2|28687|28682.2|28689|28684.2|28681|28676.2|69
1603076700000|2020-10-19 03:05:00|28687.5|28682.7|28686.5|28681.7|28688.5|28683.7|28683.5|28678.7|64
1603077000000|2020-10-19 03:10:00|28686|28681.2|28676|28671.2|28686.5|28681.7|28673.5|28668.7|66
1603077300000|2020-10-19 03:15:00|28676.5|28671.7|28664.5|28659.7|28677|28672.2|28655.5|28650.7|233
1603077600000|2020-10-19 03:20:00|28664|28659.2|28666.5|28661.7|28668.5|28663.7|28659.5|28654.7|139
1603077900000|2020-10-19 03:25:00|28666|28661.2|28671|28666.2|28675.5|28670.7|28665.5|28660.7|77
1603078200000|2020-10-19 03:30:00|28670.5|28665.7|28672|28667.2|28674.5|28669.7|28665|28660.2|98
1603078500000|2020-10-19 03:35:00|28672.5|28667.7|28675.5|28670.7|28675.5|28670.7|28667.5|28662.7|70
1603078800000|2020-10-19 03:40:00|28674.5|28669.7|28689.5|28684.7|28691|28686.2|28673|28668.2|123
1603079100000|2020-10-19 03:45:00|28690|28685.2|28694|28689.2|28697|28692.2|28689|28684.2|130
1603079400000|2020-10-19 03:50:00|28694.5|28689.7|28694.5|28689.7|28698.5|28693.7|28691.5|28686.7|76
1603079700000|2020-10-19 03:55:00|28694|28689.2|28691|28686.2|28694.5|28689.7|28689.5|28684.7|60
1603080000000|2020-10-19 04:00:00|28691.5|28686.7|28695|28690.2|28695.5|28690.7|28691|28686.2|45
1603080300000|2020-10-19 04:05:00|28694.5|28689.7|28700.5|28695.7|28702.5|28697.7|28694|28689.2|75
1603080600000|2020-10-19 04:10:00|28701.5|28696.7|28704.5|28699.7|28706.5|28701.7|28700.5|28695.7|56
1603080900000|2020-10-19 04:15:00|28705|28700.2|28697.5|28692.7|28705.5|28700.7|28695.5|28690.7|91
1603081200000|2020-10-19 04:20:00|28697|28692.2|28697.5|28692.7|28697.5|28692.7|28690|28685.2|47
1603081500000|2020-10-19 04:25:00|28699.5|28694.7|28698.5|28693.7|28701.5|28696.7|28697|28692.2|40
1603081800000|2020-10-19 04:30:00|28698|28693.2|28692.5|28687.7|28699|28694.2|28688|28683.2|63
1603082100000|2020-10-19 04:35:00|28692|28687.2|28694.5|28689.7|28695|28690.2|28690.5|28685.7|28
1603082400000|2020-10-19 04:40:00|28694|28689.2|28695.5|28690.7|28700|28695.2|28688.5|28683.7|50
1603082700000|2020-10-19 04:45:00|28696.5|28691.7|28695.5|28690.7|28698.5|28693.7|28690.5|28685.7|69
1603083000000|2020-10-19 04:50:00|28695|28690.2|28692|28687.2|28696|28691.2|28684.5|28679.7|93
1603083300000|2020-10-19 04:55:00|28692.5|28687.7|28696.5|28691.7|28697.5|28692.7|28690.5|28685.7|42
1603083600000|2020-10-19 05:00:00|28697|28692.2|28706.5|28701.7|28708.5|28703.7|28690|28685.2|142
1603083900000|2020-10-19 05:05:00|28706|28701.2|28709.5|28704.7|28711|28706.2|28702.5|28697.7|162
1603084200000|2020-10-19 05:10:00|28710|28705.2|28715|28710.2|28719.5|28714.7|28706.5|28701.7|181
1603084500000|2020-10-19 05:15:00|28715.5|28710.7|28710.5|28705.7|28716|28711.2|28706.5|28701.7|118
1603084800000|2020-10-19 05:20:00|28710|28705.2|28707.5|28702.7|28712|28707.2|28705.5|28700.7|45
1603085100000|2020-10-19 05:25:00|28707|28702.2|28708.5|28703.7|28714|28709.2|28705|28700.2|82
1603085400000|2020-10-19 05:30:00|28708|28703.2|28709.5|28704.7|28725.5|28720.7|28703|28698.2|279
1603085700000|2020-10-19 05:35:00|28709|28704.2|28695.5|28690.7|28711.5|28706.7|28694|28689.2|184
1603086000000|2020-10-19 05:40:00|28694.5|28689.7|28699|28694.2|28700|28695.2|28690.5|28685.7|101
1603086300000|2020-10-19 05:45:00|28697.5|28692.7|28695|28690.2|28699|28694.2|28694.5|28689.7|69
1603086600000|2020-10-19 05:50:00|28695.5|28690.7|28698.5|28693.7|28699.5|28694.7|28687.5|28682.7|80
1603086900000|2020-10-19 05:55:00|28699|28694.2|28705|28700.2|28711.5|28706.7|28698.5|28693.7|226
1603087200000|2020-10-19 06:00:00|28704.4|28700.8|28697.9|28694.3|28711.4|28707.8|28695.9|28692.3|140
1603087500000|2020-10-19 06:05:00|28698.4|28694.8|28699.4|28695.8|28709.4|28705.8|28698.4|28694.8|164
1603087800000|2020-10-19 06:10:00|28698.4|28694.8|28694.9|28691.3|28710.9|28707.3|28688.9|28685.3|190
1603088100000|2020-10-19 06:15:00|28694.4|28690.8|28704.9|28701.3|28704.9|28701.3|28692.4|28688.8|132
1603088400000|2020-10-19 06:20:00|28704.4|28700.8|28695.9|28692.3|28704.9|28701.3|28693.4|28689.8|63
1603088700000|2020-10-19 06:25:00|28695.4|28691.8|28694.9|28691.3|28699.9|28696.3|28689.9|28686.3|63
1603089000000|2020-10-19 06:30:00|28694.4|28690.8|28683.9|28680.3|28694.9|28691.3|28679.9|28676.3|245
1603089300000|2020-10-19 06:35:00|28683.4|28679.8|28690.9|28687.3|28693.9|28690.3|28680.9|28677.3|161
1603089600000|2020-10-19 06:40:00|28690.4|28686.8|28690.9|28687.3|28692.4|28688.8|28682.9|28679.3|122
1603089900000|2020-10-19 06:45:00|28691.4|28687.8|28693.9|28690.3|28695.9|28692.3|28689.9|28686.3|78
1603090200000|2020-10-19 06:50:00|28693.4|28689.8|28695.9|28692.3|28697.9|28694.3|28690.9|28687.3|64
1603090500000|2020-10-19 06:55:00|28696.4|28692.8|28700.9|28697.3|28708.4|28704.8|28696.4|28692.8|182
1603090800000|2020-10-19 07:00:00|28698.9|28695.3|28756.9|28753.3|28764.9|28761.3|28698.4|28694.8|1411
1603091100000|2020-10-19 07:05:00|28756.4|28752.8|28772.9|28769.3|28780.9|28777.3|28753.4|28749.8|917
1603091400000|2020-10-19 07:10:00|28773.4|28769.8|28780.4|28776.8|28782.9|28779.3|28764.4|28760.8|472
1603091700000|2020-10-19 07:15:00|28781.9|28778.3|28764.9|28761.3|28786.9|28783.3|28764.9|28761.3|384
1603092000000|2020-10-19 07:20:00|28765.4|28761.8|28770.9|28767.3|28775.4|28771.8|28764.9|28761.3|311
1603092300000|2020-10-19 07:25:00|28771.4|28767.8|28762.9|28759.3|28776.9|28773.3|28759.9|28756.3|319
1603092600000|2020-10-19 07:30:00|28762.4|28758.8|28757.9|28754.3|28769.4|28765.8|28756.9|28753.3|277
1603092900000|2020-10-19 07:35:00|28758.4|28754.8|28767.9|28764.3|28770.9|28767.3|28757.9|28754.3|120
1603093200000|2020-10-19 07:40:00|28766.9|28763.3|28755.4|28751.8|28770.9|28767.3|28755.4|28751.8|197
1603093500000|2020-10-19 07:45:00|28755.9|28752.3|28752.9|28749.3|28761.9|28758.3|28746.9|28743.3|310
1603093800000|2020-10-19 07:50:00|28752.4|28748.8|28745.9|28742.3|28758.9|28755.3|28744.4|28740.8|333
1603094100000|2020-10-19 07:55:00|28746.4|28742.8|28727.4|28723.8|28747.4|28743.8|28727.4|28723.8|198
1603094400000|2020-10-19 08:00:00|28725.4|28721.8|28729.9|28726.3|28748.4|28744.8|28723.4|28719.8|441
1603094700000|2020-10-19 08:05:00|28729.4|28725.8|28724.9|28721.3|28729.9|28726.3|28701.9|28698.3|424
1603095000000|2020-10-19 08:10:00|28724.4|28720.8|28730.4|28726.8|28736.9|28733.3|28722.4|28718.8|225
1603095300000|2020-10-19 08:15:00|28730.9|28727.3|28733.9|28730.3|28735.4|28731.8|28724.4|28720.8|181
1603095600000|2020-10-19 08:20:00|28733.4|28729.8|28736.9|28733.3|28739.9|28736.3|28724.4|28720.8|169
1603095900000|2020-10-19 08:25:00|28737.4|28733.8|28731.9|28728.3|28737.9|28734.3|28729.4|28725.8|150
1603096200000|2020-10-19 08:30:00|28731.4|28727.8|28739.9|28736.3|28742.4|28738.8|28728.9|28725.3|178
1603096500000|2020-10-19 08:35:00|28739.4|28735.8|28728.4|28724.8|28742.9|28739.3|28725.4|28721.8|152
1603096800000|2020-10-19 08:40:00|28728.9|28725.3|28732.9|28729.3|28734.9|28731.3|28726.9|28723.3|112
1603097100000|2020-10-19 08:45:00|28732.4|28728.8|28741.9|28738.3|28743.9|28740.3|28730.4|28726.8|120
1603097400000|2020-10-19 08:50:00|28742.4|28738.8|28732.9|28729.3|28744.9|28741.3|28732.4|28728.8|154
1603097700000|2020-10-19 08:55:00|28733.4|28729.8|28744.9|28741.3|28744.9|28741.3|28726.9|28723.3|115
1603098000000|2020-10-19 09:00:00|28745.4|28741.8|28747.9|28744.3|28749.4|28745.8|28737.9|28734.3|110
1603098300000|2020-10-19 09:05:00|28747.4|28743.8|28753.9|28750.3|28754.9|28751.3|28747.4|28743.8|151
1603098600000|2020-10-19 09:10:00|28753.4|28749.8|28743.9|28740.3|28754.9|28751.3|28739.9|28736.3|109
1603098900000|2020-10-19 09:15:00|28744.4|28740.8|28750.9|28747.3|28754.4|28750.8|28743.4|28739.8|179
1603099200000|2020-10-19 09:20:00|28752.4|28748.8|28748.9|28745.3|28761.9|28758.3|28748.9|28745.3|237
1603099500000|2020-10-19 09:25:00|28747.9|28744.3|28742.9|28739.3|28754.4|28750.8|28742.9|28739.3|125
1603099800000|2020-10-19 09:30:00|28742.4|28738.8|28734.9|28731.3|28742.9|28739.3|28733.4|28729.8|121
1603100100000|2020-10-19 09:35:00|28734.4|28730.8|28743.9|28740.3|28747.9|28744.3|28732.9|28729.3|109
1603100400000|2020-10-19 09:40:00|28744.4|28740.8|28746.9|28743.3|28749.4|28745.8|28741.9|28738.3|76
1603100700000|2020-10-19 09:45:00|28746.4|28742.8|28739.4|28735.8|28746.9|28743.3|28736.9|28733.3|114
1603101000000|2020-10-19 09:50:00|28739.9|28736.3|28735.9|28732.3|28741.9|28738.3|28715.4|28711.8|280
1603101300000|2020-10-19 09:55:00|28736.4|28732.8|28736.9|28733.3|28739.4|28735.8|28732.9|28729.3|114
1603101600000|2020-10-19 10:00:00|28736.4|28732.8|28729.9|28726.3|28739.9|28736.3|28728.9|28725.3|100
1603101900000|2020-10-19 10:05:00|28729.4|28725.8|28722.9|28719.3|28729.9|28726.3|28719.9|28716.3|105
1603102200000|2020-10-19 10:10:00|28719.9|28716.3|28720.9|28717.3|28721.4|28717.8|28709.9|28706.3|204
1603102500000|2020-10-19 10:15:00|28722.4|28718.8|28707.9|28704.3|28724.4|28720.8|28700.4|28696.8|245
1603102800000|2020-10-19 10:20:00|28708.4|28704.8|28706.9|28703.3|28708.9|28705.3|28695.4|28691.8|218
1603103100000|2020-10-19 10:25:00|28706.4|28702.8|28710.9|28707.3|28718.4|28714.8|28701.4|28697.8|230
1603103400000|2020-10-19 10:30:00|28711.4|28707.8|28707.9|28704.3|28712.4|28708.8|28703.4|28699.8|133
1603103700000|2020-10-19 10:35:00|28708.4|28704.8|28720.9|28717.3|28721.9|28718.3|28707.9|28704.3|156
1603104000000|2020-10-19 10:40:00|28721.4|28717.8|28720.9|28717.3|28728.9|28725.3|28718.9|28715.3|163
1603104300000|2020-10-19 10:45:00|28721.4|28717.8|28720.9|28717.3|28727.9|28724.3|28717.9|28714.3|167
1603104600000|2020-10-19 10:50:00|28719.9|28716.3|28731.4|28727.8|28735.9|28732.3|28718.4|28714.8|195
1603104900000|2020-10-19 10:55:00|28731.9|28728.3|28741.9|28738.3|28742.9|28739.3|28730.9|28727.3|221
1603105200000|2020-10-19 11:00:00|28740.9|28737.3|28752.9|28749.3|28757.9|28754.3|28739.9|28736.3|351
1603105500000|2020-10-19 11:05:00|28753.4|28749.8|28736.9|28733.3|28754.9|28751.3|28733.9|28730.3|219
1603105800000|2020-10-19 11:10:00|28736.4|28732.8|28730.9|28727.3|28739.9|28736.3|28727.4|28723.8|172
1603106100000|2020-10-19 11:15:00|28730.4|28726.8|28726.4|28722.8|28733.4|28729.8|28724.9|28721.3|111
1603106400000|2020-10-19 11:20:00|28726.9|28723.3|28723.9|28720.3|28728.9|28725.3|28717.9|28714.3|120
1603106700000|2020-10-19 11:25:00|28724.4|28720.8|28721.9|28718.3|28728.9|28725.3|28721.4|28717.8|100
1603107000000|2020-10-19 11:30:00|28722.4|28718.8|28723.9|28720.3|28728.4|28724.8|28717.9|28714.3|175
1603107300000|2020-10-19 11:35:00|28724.4|28720.8|28713.9|28710.3|28724.9|28721.3|28712.9|28709.3|157
1603107600000|2020-10-19 11:40:00|28713.4|28709.8|28723.9|28720.3|28724.4|28720.8|28711.4|28707.8|118
1603107900000|2020-10-19 11:45:00|28723.4|28719.8|28719.9|28716.3|28726.9|28723.3|28714.9|28711.3|106
1603108200000|2020-10-19 11:50:00|28720.4|28716.8|28717.4|28713.8|28722.9|28719.3|28716.9|28713.3|52
1603108500000|2020-10-19 11:55:00|28717.9|28714.3|28705.9|28702.3|28724.9|28721.3|28705.9|28702.3|171
1603108800000|2020-10-19 12:00:00|28705.4|28701.8|28685.4|28681.8|28710.4|28706.8|28679.9|28676.3|573
1603109100000|2020-10-19 12:05:00|28684.9|28681.3|28692.9|28689.3|28699.4|28695.8|28676.4|28672.8|406
1603109400000|2020-10-19 12:10:00|28692.4|28688.8|28701.9|28698.3|28701.9|28698.3|28684.9|28681.3|345
1603109700000|2020-10-19 12:15:00|28702.4|28698.8|28702.9|28699.3|28705.9|28702.3|28692.4|28688.8|200
1603110000000|2020-10-19 12:20:00|28702.4|28698.8|28705.9|28702.3|28710.4|28706.8|28698.9|28695.3|216
1603110300000|2020-10-19 12:25:00|28706.4|28702.8|28698.9|28695.3|28707.9|28704.3|28691.4|28687.8|226
1603110600000|2020-10-19 12:30:00|28698.4|28694.8|28690.9|28687.3|28705.9|28702.3|28689.9|28686.3|158
1603110900000|2020-10-19 12:35:00|28690.4|28686.8|28698.9|28695.3|28700.9|28697.3|28687.4|28683.8|127
1603111200000|2020-10-19 12:40:00|28699.4|28695.8|28663.9|28660.3|28700.9|28697.3|28658.9|28655.3|453
1603111500000|2020-10-19 12:45:00|28664.4|28660.8|28677.9|28674.3|28681.9|28678.3|28658.4|28654.8|374
1603111800000|2020-10-19 12:50:00|28677.4|28673.8|28669.9|28666.3|28678.9|28675.3|28666.9|28663.3|218
1603112100000|2020-10-19 12:55:00|28670.4|28666.8|28669.9|28666.3|28674.4|28670.8|28662.9|28659.3|257
1603112400000|2020-10-19 13:00:00|28669.4|28665.8|28673.4|28669.8|28681.9|28678.3|28665.4|28661.8|232
1603112700000|2020-10-19 13:05:00|28672.9|28669.3|28674.4|28670.8|28683.4|28679.8|28667.4|28663.8|265
1603113000000|2020-10-19 13:10:00|28673.9|28670.3|28679.9|28676.3|28682.4|28678.8|28670.9|28667.3|192
1603113300000|2020-10-19 13:15:00|28680.9|28677.3|28679.9|28676.3|28687.9|28684.3|28670.9|28667.3|340
1603113600000|2020-10-19 13:20:00|28680.4|28676.8|28680.4|28676.8|28685.9|28682.3|28675.9|28672.3|268
1603113900000|2020-10-19 13:25:00|28679.9|28676.3|28671.4|28667.8|28682.9|28679.3|28667.9|28664.3|567
1603114200000|2020-10-19 13:30:00|28670.8|28668.4|28698.8|28696.4|28715.3|28712.9|28670.8|28668.4|4003
1603114500000|2020-10-19 13:35:00|28700.3|28697.9|28683.8|28681.4|28705.8|28703.4|28673.8|28671.4|1763
1603114800000|2020-10-19 13:40:00|28685.8|28683.4|28688.3|28685.9|28695.8|28693.4|28664.8|28662.4|1849
1603115100000|2020-10-19 13:45:00|28687.8|28685.4|28682.8|28680.4|28698.8|28696.4|28660.8|28658.4|2391
1603115400000|2020-10-19 13:50:00|28682.3|28679.9|28690.3|28687.9|28701.8|28699.4|28673.3|28670.9|1500
1603115700000|2020-10-19 13:55:00|28689.8|28687.4|28650.3|28647.9|28692.8|28690.4|28646.8|28644.4|1452
1603116000000|2020-10-19 14:00:00|28651.3|28648.9|28635.3|28632.9|28651.3|28648.9|28625.3|28622.9|2150
1603116300000|2020-10-19 14:05:00|28635.8|28633.4|28563.8|28561.4|28638.8|28636.4|28560.3|28557.9|2890
1603116600000|2020-10-19 14:10:00|28563|28560.6|28584|28581.6|28584|28581.6|28534.5|28532.1|3197
1603116900000|2020-10-19 14:15:00|28583.5|28581.1|28624.5|28622.1|28627|28624.6|28572.5|28570.1|2181
1603117200000|2020-10-19 14:20:00|28624|28621.6|28639.5|28637.1|28646|28643.6|28619|28616.6|1593
1603117500000|2020-10-19 14:25:00|28640|28637.6|28658.5|28656.1|28659.5|28657.1|28621|28618.6|1431
1603117800000|2020-10-19 14:30:00|28661|28658.6|28640.5|28638.1|28661.5|28659.1|28634|28631.6|1408
1603118100000|2020-10-19 14:35:00|28641|28638.6|28596.5|28594.1|28641.5|28639.1|28581|28578.6|2628
1603118400000|2020-10-19 14:40:00|28597|28594.6|28569.5|28567.1|28631.5|28629.1|28563.5|28561.1|1761
1603118700000|2020-10-19 14:45:00|28570|28567.6|28571|28568.6|28603.5|28601.1|28532.5|28530.1|2644
1603119000000|2020-10-19 14:50:00|28571.5|28569.1|28569|28566.6|28593|28590.6|28553|28550.6|1275
1603119300000|2020-10-19 14:55:00|28569.5|28567.1|28605.5|28603.1|28618|28615.6|28559.5|28557.1|1363
1603119600000|2020-10-19 15:00:00|28604.5|28602.1|28598|28595.6|28621|28618.6|28595.5|28593.1|935
1603119900000|2020-10-19 15:05:00|28597.5|28595.1|28577.5|28575.1|28603|28600.6|28569.5|28567.1|1136
1603120200000|2020-10-19 15:10:00|28578|28575.6|28585.5|28583.1|28588|28585.6|28565|28562.6|621
1603120500000|2020-10-19 15:15:00|28585|28582.6|28565.5|28563.1|28605|28602.6|28550.5|28548.1|1254
1603120800000|2020-10-19 15:20:00|28565|28562.6|28493.5|28491.1|28569|28566.6|28471.5|28469.1|2917
1603121100000|2020-10-19 15:25:00|28496|28493.6|28537|28534.6|28544.5|28542.1|28482.5|28480.1|1577
1603121400000|2020-10-19 15:30:00|28536.5|28534.1|28523|28520.6|28553|28550.6|28513|28510.6|1383
1603121700000|2020-10-19 15:35:00|28523.5|28521.1|28549.5|28547.1|28569.5|28567.1|28519|28516.6|1333
1603122000000|2020-10-19 15:40:00|28549|28546.6|28541.5|28539.1|28562.5|28560.1|28536.5|28534.1|828
1603122300000|2020-10-19 15:45:00|28541|28538.6|28525|28522.6|28548|28545.6|28523|28520.6|805
1603122600000|2020-10-19 15:50:00|28524.5|28522.1|28524.5|28522.1|28543|28540.6|28518|28515.6|524
1603122900000|2020-10-19 15:55:00|28525|28522.6|28536.5|28534.1|28546.5|28544.1|28518.5|28516.1|635
1603123200000|2020-10-19 16:00:00|28536|28533.6|28538|28535.6|28561.5|28559.1|28506|28503.6|1273
1603123500000|2020-10-19 16:05:00|28538.5|28536.1|28541.5|28539.1|28552.5|28550.1|28503.5|28501.1|1187
1603123800000|2020-10-19 16:10:00|28542|28539.6|28522|28519.6|28554.5|28552.1|28512.5|28510.1|952
1603124100000|2020-10-19 16:15:00|28521.5|28519.1|28521.5|28519.1|28548.5|28546.1|28510.5|28508.1|940
1603124400000|2020-10-19 16:20:00|28522|28519.6|28525|28522.6|28537.5|28535.1|28501|28498.6|1164
1603124700000|2020-10-19 16:25:00|28524.5|28522.1|28515.5|28513.1|28525.5|28523.1|28501.5|28499.1|644
1603125000000|2020-10-19 16:30:00|28514.5|28512.1|28518.5|28516.1|28538.5|28536.1|28507.5|28505.1|729
1603125300000|2020-10-19 16:35:00|28518|28515.6|28511.5|28509.1|28535|28532.6|28508|28505.6|523
1603125600000|2020-10-19 16:40:00|28511|28508.6|28538.5|28536.1|28545|28542.6|28509.5|28507.1|531
1603125900000|2020-10-19 16:45:00|28538|28535.6|28538|28535.6|28548|28545.6|28526.6|28524.2|509
1603126200000|2020-10-19 16:50:00|28539.5|28537.1|28524.5|28522.1|28548.5|28546.1|28522.5|28520.1|443
1603126500000|2020-10-19 16:55:00|28524|28521.6|28533.5|28531.1|28549|28546.6|28521|28518.6|601
1603126800000|2020-10-19 17:00:00|28534|28531.6|28502|28499.6|28548|28545.6|28501|28498.6|789
1603127100000|2020-10-19 17:05:00|28501.5|28499.1|28506|28503.6|28518.5|28516.1|28499.5|28497.1|515
1603127400000|2020-10-19 17:10:00|28506.5|28504.1|28526|28523.6|28526.5|28524.1|28502.5|28500.1|384
1603127700000|2020-10-19 17:15:00|28526.5|28524.1|28514.5|28512.1|28530|28527.6|28509|28506.6|289
1603128000000|2020-10-19 17:20:00|28514|28511.6|28510.5|28508.1|28528.5|28526.1|28500.5|28498.1|369
1603128300000|2020-10-19 17:25:00|28511|28508.6|28498.5|28496.1|28512.5|28510.1|28487.5|28485.1|420
1603128600000|2020-10-19 17:30:00|28498|28495.6|28454|28451.6|28503|28500.6|28443.5|28441.1|1667
1603128900000|2020-10-19 17:35:00|28453.5|28451.1|28451.5|28449.1|28459.5|28457.1|28447|28444.6|633
1603129200000|2020-10-19 17:40:00|28451|28448.6|28445.5|28443.1|28458|28455.6|28428.5|28426.1|861
1603129500000|2020-10-19 17:45:00|28445|28442.6|28429.5|28427.1|28447.5|28445.1|28405.5|28403.1|1120
1603129800000|2020-10-19 17:50:00|28429|28426.6|28418.5|28416.1|28437|28434.6|28409.5|28407.1|871
1603130100000|2020-10-19 17:55:00|28419|28416.6|28424.5|28422.1|28430|28427.6|28411.5|28409.1|599
1603130400000|2020-10-19 18:00:00|28423.5|28421.1|28387.5|28385.1|28425|28422.6|28382.5|28380.1|1321
1603130700000|2020-10-19 18:05:00|28388|28385.6|28410.5|28408.1|28425|28422.6|28384.5|28382.1|1132
1603131000000|2020-10-19 18:10:00|28411.5|28409.1|28434|28431.6|28441.5|28439.1|28406|28403.6|849
1603131300000|2020-10-19 18:15:00|28433.5|28431.1|28430.5|28428.1|28447.5|28445.1|28427.5|28425.1|797
1603131600000|2020-10-19 18:20:00|28431|28428.6|28438.5|28436.1|28445.5|28443.1|28420.5|28418.1|504
1603131900000|2020-10-19 18:25:00|28438|28435.6|28435.5|28433.1|28444|28441.6|28424.5|28422.1|478
1603132200000|2020-10-19 18:30:00|28435|28432.6|28358|28355.6|28435|28432.6|28346.5|28344.1|1662
1603132500000|2020-10-19 18:35:00|28358.5|28356.1|28327.5|28325.1|28363|28360.6|28321.5|28319.1|1166
1603132800000|2020-10-19 18:40:00|28328|28325.6|28300.5|28298.1|28339|28336.6|28297.5|28295.1|1712
1603133100000|2020-10-19 18:45:00|28300|28297.6|28255.5|28253.1|28300.5|28298.1|28252.5|28250.1|1723
1603133400000|2020-10-19 18:50:00|28255|28252.6|28253|28250.6|28258.5|28256.1|28225|28222.6|2068
1603133700000|2020-10-19 18:55:00|28253.5|28251.1|28217|28214.6|28283.5|28281.1|28209.5|28207.1|2614
1603134000000|2020-10-19 19:00:00|28219.5|28217.1|28180.5|28178.1|28232|28229.6|28140.5|28138.1|3248
1603134300000|2020-10-19 19:05:00|28180|28177.6|28203.5|28201.1|28203.5|28201.1|28155.5|28153.1|1917
1603134600000|2020-10-19 19:10:00|28202.5|28200.1|28224.5|28222.1|28242|28239.6|28173.5|28171.1|2281
1603134900000|2020-10-19 19:15:00|28221|28218.6|28178.5|28176.1|28221.5|28219.1|28171.5|28169.1|2347
1603135200000|2020-10-19 19:20:00|28177.6|28175.2|28154.6|28152.2|28194.1|28191.7|28151.6|28149.2|3965
1603135500000|2020-10-19 19:25:00|28153.1|28150.7|28204.6|28202.2|28210.1|28207.7|28149.6|28147.2|3211
1603135800000|2020-10-19 19:30:00|28202.1|28199.7|28225.1|28222.7|28251.1|28248.7|28199.6|28197.2|3427
1603136100000|2020-10-19 19:35:00|28224.6|28222.2|28261.6|28259.2|28265.1|28262.7|28221.6|28219.2|2705
1603136400000|2020-10-19 19:40:00|28261.1|28258.7|28222.6|28220.2|28262.1|28259.7|28219.1|28216.7|1702
1603136700000|2020-10-19 19:45:00|28226.1|28223.7|28229.6|28227.2|28244.1|28241.7|28212.6|28210.2|1573
1603137000000|2020-10-19 19:50:00|28214.6|28212.2|28147.1|28144.7|28221.1|28218.7|28141.6|28139.2|3057
1603137300000|2020-10-19 19:55:00|28149.6|28147.2|28221.1|28218.7|28229.6|28227.2|28145.6|28143.2|4810
1603137600000|2020-10-19 20:00:00|28222.3|28217.5|28221.8|28217|28255.3|28250.5|28218.3|28213.5|2070
1603137900000|2020-10-19 20:05:00|28222.3|28217.5|28232.8|28228|28244.8|28240|28220.8|28216|608
1603138200000|2020-10-19 20:10:00|28233.3|28228.5|28216.9|28207.1|28236.3|28231.5|28206.3|28201.5|1059
1603138500000|2020-10-19 20:15:00|28215.1|28205.3|28236.3|28226.5|28238.6|28228.8|28212.6|28202.8|1
1603138800000|2020-10-19 20:20:00|28236.5|28226.7|28236.4|28226.6|28238.5|28228.7|28229.1|28219.3|0
1603139100000|2020-10-19 20:25:00|28236.5|28226.7|28240.7|28230.9|28242|28232.2|28236.5|28226.7|0
1603139400000|2020-10-19 20:30:00|28232.8|28228|28272.8|28268|28283.8|28279|28227.8|28223|472
1603139700000|2020-10-19 20:35:00|28271.8|28267|28277.8|28273|28279.8|28275|28265.8|28261|187
1603140000000|2020-10-19 20:40:00|28278.8|28274|28280.8|28276|28282.8|28278|28269.8|28265|112
1603140300000|2020-10-19 20:45:00|28281.8|28277|28281.8|28277|28292.8|28288|28276.8|28272|197
1603140600000|2020-10-19 20:50:00|28282.8|28278|28291.8|28287|28296.8|28292|28282.8|28278|115
1603140900000|2020-10-19 20:55:00|28290.8|28286|28292.7|28282.9|28302.8|28298|28286.8|28282|116
1603141200000|2020-10-19 21:00:00|28292.4|28282.6|28282.3|28272.5|28293|28283.2|28279.9|28270.1|0
1603141500000|2020-10-19 21:05:00|28282.2|28272.4|28284.4|28274.6|28287.5|28277.7|28281.7|28271.9|0
1603141800000|2020-10-19 21:10:00|28282.9|28273.1|28271.9|28262.1|28285.6|28275.8|28267|28257.2|0
1603142100000|2020-10-19 21:15:00|28272.6|28262.8|28271.5|28261.7|28273.5|28263.7|28271.4|28261.6|0
1603142400000|2020-10-19 21:20:00|28271.2|28261.4|28271.1|28261.3|28272.1|28262.3|28269.3|28259.5|0
1603142700000|2020-10-19 21:25:00|28271.4|28261.6|28278.8|28269|28279.7|28269.9|28269.9|28260.1|0
1603143000000|2020-10-19 21:30:00|28278.9|28269.1|28278.8|28269|28279.4|28269.6|28277.5|28267.7|0
1603143300000|2020-10-19 21:35:00|28280|28270.2|28278.6|28268.8|28280.6|28270.8|28275.6|28265.8|0
1603143600000|2020-10-19 21:40:00|28276.8|28267|28274.3|28264.5|28277.1|28267.3|28271.7|28261.9|0
1603143900000|2020-10-19 21:45:00|28274.5|28264.7|28266.9|28257.1|28274.5|28264.7|28265.9|28256.1|0
1603144200000|2020-10-19 21:50:00|28267|28257.2|28268.4|28258.6|28271.6|28261.8|28267|28257.2|0
1603144500000|2020-10-19 21:55:00|28268.6|28258.8|28285.9|28276.1|28285.9|28276.1|28264|28254.2|0
1603144800000|2020-10-19 22:00:00|28313.8|28309|28297.8|28293|28326.8|28322|28287.3|28282.5|363
1603145100000|2020-10-19 22:05:00|28298.3|28293.5|28306.3|28301.5|28306.3|28301.5|28285.3|28280.5|142
1603145400000|2020-10-19 22:10:00|28305.8|28301|28321.3|28316.5|28338.8|28334|28300.8|28296|380
1603145700000|2020-10-19 22:15:00|28321.8|28317|28317.3|28312.5|28327.8|28323|28316.8|28312|136
1603146000000|2020-10-19 22:20:00|28318.3|28313.5|28302.3|28297.5|28321.8|28317|28302.3|28297.5|95
1603146300000|2020-10-19 22:25:00|28302.8|28298|28312.8|28308|28314.3|28309.5|28302.3|28297.5|35
1603146600000|2020-10-19 22:30:00|28312.3|28307.5|28307.8|28303|28316.3|28311.5|28303.3|28298.5|48
1603146900000|2020-10-19 22:35:00|28308.3|28303.5|28308.3|28303.5|28310.8|28306|28302.3|28297.5|21
1603147200000|2020-10-19 22:40:00|28308.8|28304|28311.3|28306.5|28313.3|28308.5|28304.3|28299.5|20
1603147500000|2020-10-19 22:45:00|28310.8|28306|28299.8|28295|28312.3|28307.5|28299.3|28294.5|25
1603147800000|2020-10-19 22:50:00|28300.3|28295.5|28302.3|28297.5|28307.3|28302.5|28299.3|28294.5|43
1603148100000|2020-10-19 22:55:00|28302.8|28298|28315.3|28310.5|28320.3|28315.5|28301.8|28297|92
1603148400000|2020-10-19 23:00:00|28316.3|28311.5|28323.8|28319|28324.8|28320|28312.3|28307.5|72
1603148700000|2020-10-19 23:05:00|28323.3|28318.5|28319.3|28314.5|28323.3|28318.5|28312.3|28307.5|77
1603149000000|2020-10-19 23:10:00|28318.8|28314|28312.8|28308|28319.3|28314.5|28312.3|28307.5|60
1603149300000|2020-10-19 23:15:00|28312.3|28307.5|28320.8|28316|28321.8|28317|28309.8|28305|30
1603149600000|2020-10-19 23:20:00|28319.8|28315|28316.8|28312|28320.3|28315.5|28311.8|28307|20
1603149900000|2020-10-19 23:25:00|28316.3|28311.5|28318.3|28313.5|28319.3|28314.5|28309.3|28304.5|48
1603150200000|2020-10-19 23:30:00|28317.8|28313|28318.8|28314|28328.3|28323.5|28310.8|28306|232
1603150500000|2020-10-19 23:35:00|28319.3|28314.5|28335.3|28330.5|28338.3|28333.5|28319.3|28314.5|301
1603150800000|2020-10-19 23:40:00|28334.8|28330|28347.3|28342.5|28348.8|28344|28333.8|28329|258
1603151100000|2020-10-19 23:45:00|28347.8|28343|28334.8|28330|28350.3|28345.5|28334.3|28329.5|107
1603151400000|2020-10-19 23:50:00|28334.3|28329.5|28340.3|28335.5|28346.3|28341.5|28334.3|28329.5|124
1603151700000|2020-10-19 23:55:00|28340.8|28336|28342.8|28338|28348.3|28343.5|28338.3|28333.5|57
1603152000000|2020-10-20 00:00:00|28340.8|28336|28348.8|28344|28366.8|28362|28340.3|28335.5|249
1603152300000|2020-10-20 00:05:00|28349.8|28345|28369.8|28365|28375.8|28371|28344.8|28340|182
1603152600000|2020-10-20 00:10:00|28370.3|28365.5|28369.8|28365|28374.8|28370|28362.8|28358|90
1603152900000|2020-10-20 00:15:00|28369.3|28364.5|28371.8|28367|28380.8|28376|28364.8|28360|129
1603153200000|2020-10-20 00:20:00|28371.3|28366.5|28365.8|28361|28376.3|28371.5|28365.3|28360.5|183
1603153500000|2020-10-20 00:25:00|28365.3|28360.5|28358.3|28353.5|28376.3|28371.5|28357.8|28353|144
1603153800000|2020-10-20 00:30:00|28358.8|28354|28362.8|28358|28368.8|28364|28356.8|28352|56
1603154100000|2020-10-20 00:35:00|28363.3|28358.5|28349.8|28345|28364.3|28359.5|28349.3|28344.5|130
1603154400000|2020-10-20 00:40:00|28350.3|28345.5|28362.8|28358|28363.3|28358.5|28346.3|28341.5|76
1603154700000|2020-10-20 00:45:00|28362.3|28357.5|28356.3|28351.5|28367.8|28363|28350.8|28346|82
1603155000000|2020-10-20 00:50:00|28356.8|28352|28362.3|28357.5|28365.8|28361|28350.3|28345.5|63
1603155300000|2020-10-20 00:55:00|28361.8|28357|28349.8|28345|28362.8|28358|28349.8|28345|62
1603155600000|2020-10-20 01:00:00|28350.8|28346|28341.8|28337|28352.3|28347.5|28330.8|28326|444
1603155900000|2020-10-20 01:05:00|28341.3|28336.5|28353.8|28349|28357.3|28352.5|28337.8|28333|141
1603156200000|2020-10-20 01:10:00|28354.3|28349.5|28354.8|28350|28358.3|28353.5|28343.8|28339|104
1603156500000|2020-10-20 01:15:00|28354.3|28349.5|28360.8|28356|28366.3|28361.5|28347.8|28343|107
1603156800000|2020-10-20 01:20:00|28360.3|28355.5|28361.8|28357|28370.3|28365.5|28355.8|28351|119
1603157100000|2020-10-20 01:25:00|28360.8|28356|28319.8|28315|28362.3|28357.5|28305.8|28301|796
1603157400000|2020-10-20 01:30:00|28320.3|28315.5|28309.8|28305|28324.3|28319.5|28285.8|28281|828
1603157700000|2020-10-20 01:35:00|28309.3|28304.5|28280.8|28276|28312.8|28308|28278.8|28274|328
1603158000000|2020-10-20 01:40:00|28281.3|28276.5|28298.3|28293.5|28298.8|28294|28278.3|28273.5|257
1603158300000|2020-10-20 01:45:00|28297.8|28293|28295.8|28291|28305.3|28300.5|28286.3|28281.5|211
1603158600000|2020-10-20 01:50:00|28296.3|28291.5|28300.8|28296|28304.8|28300|28288.3|28283.5|79
1603158900000|2020-10-20 01:55:00|28301.3|28296.5|28294.8|28290|28302.3|28297.5|28280.3|28275.5|156
1603159200000|2020-10-20 02:00:00|28293.8|28289|28292.8|28288|28298.3|28293.5|28282.8|28278|106
1603159500000|2020-10-20 02:05:00|28292.3|28287.5|28324.3|28319.5|28325.8|28321|28287.8|28283|216
1603159800000|2020-10-20 02:10:00|28324.8|28320|28324.3|28319.5|28330.8|28326|28318.8|28314|185
1603160100000|2020-10-20 02:15:00|28324.8|28320|28322.8|28318|28331.8|28327|28321.8|28317|116
1603160400000|2020-10-20 02:20:00|28323.3|28318.5|28324.3|28319.5|28328.8|28324|28314.8|28310|147
1603160700000|2020-10-20 02:25:00|28323.8|28319|28316.8|28312|28324.8|28320|28308.8|28304|115
1603161000000|2020-10-20 02:30:00|28317.3|28312.5|28304.8|28300|28317.3|28312.5|28291.8|28287|157
1603161300000|2020-10-20 02:35:00|28304.3|28299.5|28311.8|28307|28314.3|28309.5|28303.8|28299|60
1603161600000|2020-10-20 02:40:00|28311.3|28306.5|28308.8|28304|28315.8|28311|28294.8|28290|148
1603161900000|2020-10-20 02:45:00|28309.3|28304.5|28289.8|28285|28311.8|28307|28285.8|28281|110
1603162200000|2020-10-20 02:50:00|28290.3|28285.5|28271.8|28267|28298.8|28294|28258.3|28253.5|353
1603162500000|2020-10-20 02:55:00|28272.3|28267.5|28285.3|28280.5|28294.8|28290|28272.3|28267.5|136
1603162800000|2020-10-20 03:00:00|28284.8|28280|28308.8|28304|28312.8|28308|28276.8|28272|304
1603163100000|2020-10-20 03:05:00|28309.3|28304.5|28299.8|28295|28311.8|28307|28296.8|28292|116
1603163400000|2020-10-20 03:10:00|28300.3|28295.5|28300.8|28296|28309.3|28304.5|28296.8|28292|119
1603163700000|2020-10-20 03:15:00|28300.3|28295.5|28290.8|28286|28300.8|28296|28289.8|28285|116
1603164000000|2020-10-20 03:20:00|28291.3|28286.5|28288.3|28283.5|28303.8|28299|28281.3|28276.5|119
1603164300000|2020-10-20 03:25:00|28288.8|28284|28289.8|28285|28290.3|28285.5|28273.8|28269|161
1603164600000|2020-10-20 03:30:00|28290.3|28285.5|28318.8|28314|28325.8|28321|28288.8|28284|258
1603164900000|2020-10-20 03:35:00|28319.3|28314.5|28335.8|28331|28342.8|28338|28318.3|28313.5|298
1603165200000|2020-10-20 03:40:00|28336.3|28331.5|28327.8|28323|28336.3|28331.5|28324.8|28320|90
1603165500000|2020-10-20 03:45:00|28327.3|28322.5|28332.8|28328|28333.8|28329|28321.3|28316.5|86
1603165800000|2020-10-20 03:50:00|28333.3|28328.5|28320.8|28316|28335.3|28330.5|28314.3|28309.5|130
1603166100000|2020-10-20 03:55:00|28320.3|28315.5|28317.3|28312.5|28325.8|28321|28314.3|28309.5|32
1603166400000|2020-10-20 04:00:00|28316.8|28312|28302.8|28298|28316.8|28312|28298.3|28293.5|147
1603166700000|2020-10-20 04:05:00|28302.3|28297.5|28286.8|28282|28302.8|28298|28280.8|28276|184
1603167000000|2020-10-20 04:10:00|28287.3|28282.5|28287.3|28282.5|28289.3|28284.5|28273.8|28269|76
1603167300000|2020-10-20 04:15:00|28287.8|28283|28291.8|28287|28293.3|28288.5|28286.8|28282|53
1603167600000|2020-10-20 04:20:00|28291.3|28286.5|28291.8|28287|28298.8|28294|28284.3|28279.5|88
1603167900000|2020-10-20 04:25:00|28292.3|28287.5|28297.8|28293|28301.8|28297|28290.8|28286|89
1603168200000|2020-10-20 04:30:00|28296.3|28291.5|28277.3|28272.5|28296.3|28291.5|28268.8|28264|201
1603168500000|2020-10-20 04:35:00|28275.8|28271|28279.8|28275|28286.8|28282|28270.3|28265.5|74
1603168800000|2020-10-20 04:40:00|28280.3|28275.5|28283.8|28279|28287.8|28283|28277.3|28272.5|51
1603169100000|2020-10-20 04:45:00|28283.3|28278.5|28278.8|28274|28287.8|28283|28275.8|28271|90
1603169400000|2020-10-20 04:50:00|28278.3|28273.5|28274.8|28270|28283.3|28278.5|28273.3|28268.5|36
1603169700000|2020-10-20 04:55:00|28275.3|28270.5|28268.8|28264|28277.8|28273|28260.8|28256|113
1603170000000|2020-10-20 05:00:00|28268.3|28263.5|28270.3|28265.5|28270.8|28266|28257.3|28252.5|166
1603170300000|2020-10-20 05:05:00|28269.8|28265|28273.8|28269|28281.3|28276.5|28269.8|28265|136
1603170600000|2020-10-20 05:10:00|28273.3|28268.5|28272.8|28268|28279.8|28275|28268.3|28263.5|131
1603170900000|2020-10-20 05:15:00|28273.3|28268.5|28254.8|28250|28274.3|28269.5|28252.8|28248|166
1603171200000|2020-10-20 05:20:00|28255.3|28250.5|28241.8|28237|28260.3|28255.5|28241.8|28237|200
1603171500000|2020-10-20 05:25:00|28241.3|28236.5|28249.8|28245|28252.8|28248|28239.8|28235|183
1603171800000|2020-10-20 05:30:00|28250.3|28245.5|28250.8|28246|28251.8|28247|28235.8|28231|150
1603172100000|2020-10-20 05:35:00|28251.3|28246.5|28246.8|28242|28253.3|28248.5|28241.8|28237|58
1603172400000|2020-10-20 05:40:00|28247.3|28242.5|28271.3|28266.5|28287.8|28283|28244.8|28240|282
1603172700000|2020-10-20 05:45:00|28271.8|28267|28274.3|28269.5|28275.3|28270.5|28261.8|28257|104
1603173000000|2020-10-20 05:50:00|28274.8|28270|28290.3|28285.5|28297.8|28293|28270.3|28265.5|175
1603173300000|2020-10-20 05:55:00|28290.8|28286|28290.8|28286|28310.3|28305.5|28281.8|28277|384
1603173600000|2020-10-20 06:00:00|28290.2|28286.6|28260.2|28256.6|28294.2|28290.6|28259.7|28256.1|290
1603173900000|2020-10-20 06:05:00|28260.7|28257.1|28267.2|28263.6|28269.7|28266.1|28255.2|28251.6|156
1603174200000|2020-10-20 06:10:00|28267.7|28264.1|28269.2|28265.6|28280.7|28277.1|28261.7|28258.1|171
1603174500000|2020-10-20 06:15:00|28269.7|28266.1|28276.2|28272.6|28292.2|28288.6|28266.7|28263.1|215
1603174800000|2020-10-20 06:20:00|28276.7|28273.1|28287.7|28284.1|28288.2|28284.6|28268.2|28264.6|173
1603175100000|2020-10-20 06:25:00|28288.2|28284.6|28282.2|28278.6|28296.2|28292.6|28280.7|28277.1|175
1603175400000|2020-10-20 06:30:00|28282.7|28279.1|28287.2|28283.6|28296.7|28293.1|28282.2|28278.6|133
1603175700000|2020-10-20 06:35:00|28286.7|28283.1|28279.2|28275.6|28288.7|28285.1|28273.2|28269.6|137
1603176000000|2020-10-20 06:40:00|28279.7|28276.1|28284.2|28280.6|28295.2|28291.6|28271.7|28268.1|149
1603176300000|2020-10-20 06:45:00|28284.7|28281.1|28269.7|28266.1|28290.2|28286.6|28259.7|28256.1|181
1603176600000|2020-10-20 06:50:00|28269.2|28265.6|28279.2|28275.6|28279.2|28275.6|28265.2|28261.6|120
1603176900000|2020-10-20 06:55:00|28278.2|28274.6|28285.2|28281.6|28289.2|28285.6|28276.7|28273.1|256
1603177200000|2020-10-20 07:00:00|28285.7|28282.1|28290.2|28286.6|28317.2|28313.6|28283.2|28279.6|790
1603177500000|2020-10-20 07:05:00|28288.2|28284.6|28310.7|28307.1|28323.7|28320.1|28283.2|28279.6|576
1603177800000|2020-10-20 07:10:00|28310.2|28306.6|28296.2|28292.6|28310.2|28306.6|28292.2|28288.6|272
1603178100000|2020-10-20 07:15:00|28296.7|28293.1|28297.2|28293.6|28312.2|28308.6|28276.2|28272.6|455
1603178400000|2020-10-20 07:20:00|28297.7|28294.1|28281.2|28277.6|28302.7|28299.1|28278.2|28274.6|361
1603178700000|2020-10-20 07:25:00|28280.7|28277.1|28277.2|28273.6|28291.2|28287.6|28264.2|28260.6|330
1603179000000|2020-10-20 07:30:00|28277.7|28274.1|28281.2|28277.6|28292.2|28288.6|28269.2|28265.6|334
1603179300000|2020-10-20 07:35:00|28281.7|28278.1|28291.2|28287.6|28295.2|28291.6|28272.2|28268.6|183
1603179600000|2020-10-20 07:40:00|28291.7|28288.1|28320.2|28316.6|28321.7|28318.1|28289.2|28285.6|277
1603179900000|2020-10-20 07:45:00|28321.2|28317.6|28330.2|28326.6|28335.2|28331.6|28315.2|28311.6|264
1603180200000|2020-10-20 07:50:00|28329.2|28325.6|28334.2|28330.6|28340.2|28336.6|28327.2|28323.6|253
1603180500000|2020-10-20 07:55:00|28333.7|28330.1|28340.7|28337.1|28344.2|28340.6|28332.2|28328.6|272
1603180800000|2020-10-20 08:00:00|28340.2|28336.6|28358.2|28354.6|28359.7|28356.1|28332.7|28329.1|368
1603181100000|2020-10-20 08:05:00|28357.7|28354.1|28329.2|28325.6|28357.7|28354.1|28328.2|28324.6|309
1603181400000|2020-10-20 08:10:00|28328.7|28325.1|28325.7|28322.1|28338.2|28334.6|28324.7|28321.1|207
1603181700000|2020-10-20 08:15:00|28326.2|28322.6|28336.7|28333.1|28337.2|28333.6|28325.2|28321.6|172
1603182000000|2020-10-20 08:20:00|28337.2|28333.6|28355.2|28351.6|28358.2|28354.6|28337.2|28333.6|232
1603182300000|2020-10-20 08:25:00|28355.7|28352.1|28344.2|28340.6|28356.2|28352.6|28336.2|28332.6|184
1603182600000|2020-10-20 08:30:00|28344.7|28341.1|28344.2|28340.6|28352.2|28348.6|28337.2|28333.6|164
1603182900000|2020-10-20 08:35:00|28344.7|28341.1|28338.2|28334.6|28357.2|28353.6|28335.2|28331.6|184
1603183200000|2020-10-20 08:40:00|28337.7|28334.1|28336.7|28333.1|28345.7|28342.1|28334.7|28331.1|98
1603183500000|2020-10-20 08:45:00|28336.2|28332.6|28341.2|28337.6|28348.7|28345.1|28332.7|28329.1|108
1603183800000|2020-10-20 08:50:00|28342.2|28338.6|28333.2|28329.6|28347.7|28344.1|28333.2|28329.6|113
1603184100000|2020-10-20 08:55:00|28333.7|28330.1|28330.2|28326.6|28341.2|28337.6|28323.2|28319.6|197
1603184400000|2020-10-20 09:00:00|28330.7|28327.1|28344.2|28340.6|28347.2|28343.6|28325.2|28321.6|195
1603184700000|2020-10-20 09:05:00|28343.7|28340.1|28356.2|28352.6|28358.2|28354.6|28343.2|28339.6|150
1603185000000|2020-10-20 09:10:00|28356.7|28353.1|28345.7|28342.1|28364.7|28361.1|28343.2|28339.6|205
1603185300000|2020-10-20 09:15:00|28345.2|28341.6|28355.2|28351.6|28362.7|28359.1|28345.2|28341.6|240
1603185600000|2020-10-20 09:20:00|28354.7|28351.1|28350.2|28346.6|28359.7|28356.1|28347.7|28344.1|153
1603185900000|2020-10-20 09:25:00|28350.7|28347.1|28354.2|28350.6|28356.7|28353.1|28345.7|28342.1|136
1603186200000|2020-10-20 09:30:00|28354.7|28351.1|28364.7|28361.1|28367.2|28363.6|28352.2|28348.6|157
1603186500000|2020-10-20 09:35:00|28365.2|28361.6|28358.2|28354.6|28366.7|28363.1|28357.2|28353.6|99
1603186800000|2020-10-20 09:40:00|28357.7|28354.1|28359.7|28356.1|28368.2|28364.6|28357.2|28353.6|140
1603187100000|2020-10-20 09:45:00|28359.2|28355.6|28361.7|28358.1|28370.7|28367.1|28359.2|28355.6|219
1603187400000|2020-10-20 09:50:00|28362.2|28358.6|28366.2|28362.6|28371.7|28368.1|28361.7|28358.1|152
1603187700000|2020-10-20 09:55:00|28365.7|28362.1|28358.2|28354.6|28368.2|28364.6|28354.2|28350.6|233
1603188000000|2020-10-20 10:00:00|28356.7|28353.1|28348.2|28344.6|28368.7|28365.1|28348.2|28344.6|244
1603188300000|2020-10-20 10:05:00|28349.2|28345.6|28364.2|28360.6|28366.2|28362.6|28347.7|28344.1|209
1603188600000|2020-10-20 10:10:00|28363.7|28360.1|28352.2|28348.6|28365.7|28362.1|28351.2|28347.6|189
1603188900000|2020-10-20 10:15:00|28352.7|28349.1|28351.2|28347.6|28357.7|28354.1|28345.2|28341.6|124
1603189200000|2020-10-20 10:20:00|28350.7|28347.1|28364.7|28361.1|28366.2|28362.6|28350.2|28346.6|184
1603189500000|2020-10-20 10:25:00|28365.2|28361.6|28405.2|28401.6|28407.7|28404.1|28360.7|28357.1|589
1603189800000|2020-10-20 10:30:00|28405.7|28402.1|28399.7|28396.1|28422.7|28419.1|28390.2|28386.6|403
1603190100000|2020-10-20 10:35:00|28399.2|28395.6|28401.2|28397.6|28407.7|28404.1|28396.2|28392.6|218
1603190400000|2020-10-20 10:40:00|28401.7|28398.1|28395.2|28391.6|28406.7|28403.1|28393.7|28390.1|89
1603190700000|2020-10-20 10:45:00|28395.7|28392.1|28394.7|28391.1|28403.7|28400.1|28393.2|28389.6|181
1603191000000|2020-10-20 10:50:00|28395.2|28391.6|28399.2|28395.6|28401.2|28397.6|28386.2|28382.6|220
1603191300000|2020-10-20 10:55:00|28399.7|28396.1|28406.2|28402.6|28407.7|28404.1|28389.7|28386.1|287
1603191600000|2020-10-20 11:00:00|28408.7|28405.1|28422.2|28418.6|28423.7|28420.1|28408.7|28405.1|510
1603191900000|2020-10-20 11:05:00|28421.7|28418.1|28420.2|28416.6|28425.7|28422.1|28413.7|28410.1|228
1603192200000|2020-10-20 11:10:00|28419.7|28416.1|28416.2|28412.6|28422.2|28418.6|28413.7|28410.1|215
1603192500000|2020-10-20 11:15:00|28416.7|28413.1|28422.2|28418.6|28431.7|28428.1|28411.2|28407.6|305
1603192800000|2020-10-20 11:20:00|28421.7|28418.1|28415.2|28411.6|28423.7|28420.1|28409.2|28405.6|150
1603193100000|2020-10-20 11:25:00|28415.7|28412.1|28409.2|28405.6|28416.2|28412.6|28408.2|28404.6|115
1603193400000|2020-10-20 11:30:00|28408.7|28405.1|28402.2|28398.6|28413.7|28410.1|28398.7|28395.1|228
1603193700000|2020-10-20 11:35:00|28401.7|28398.1|28376.7|28373.1|28401.7|28398.1|28371.2|28367.6|467
1603194000000|2020-10-20 11:40:00|28377.2|28373.6|28376.2|28372.6|28385.2|28381.6|28373.2|28369.6|270
1603194300000|2020-10-20 11:45:00|28376.7|28373.1|28378.2|28374.6|28383.2|28379.6|28366.7|28363.1|268
1603194600000|2020-10-20 11:50:00|28378.7|28375.1|28387.2|28383.6|28389.7|28386.1|28377.2|28373.6|185
1603194900000|2020-10-20 11:55:00|28386.7|28383.1|28382.7|28379.1|28390.7|28387.1|28380.7|28377.1|151
1603195200000|2020-10-20 12:00:00|28382.2|28378.6|28381.2|28377.6|28388.7|28385.1|28357.7|28354.1|1072
1603195500000|2020-10-20 12:05:00|28380.7|28377.1|28368.7|28365.1|28392.2|28388.6|28365.7|28362.1|309
1603195800000|2020-10-20 12:10:00|28369.2|28365.6|28329.2|28325.6|28370.2|28366.6|28320.7|28317.1|841
1603196100000|2020-10-20 12:15:00|28329.7|28326.1|28279.2|28275.6|28333.2|28329.6|28276.2|28272.6|985
1603196400000|2020-10-20 12:20:00|28280.2|28276.6|28255.2|28251.6|28286.7|28283.1|28248.2|28244.6|1098
1603196700000|2020-10-20 12:25:00|28255.7|28252.1|28305.7|28302.1|28312.2|28308.6|28254.2|28250.6|1035
1603197000000|2020-10-20 12:30:00|28306.2|28302.6|28292.7|28289.1|28311.2|28307.6|28289.2|28285.6|459
1603197300000|2020-10-20 12:35:00|28292.2|28288.6|28308.2|28304.6|28314.2|28310.6|28288.7|28285.1|448
1603197600000|2020-10-20 12:40:00|28308.7|28305.1|28321.2|28317.6|28323.7|28320.1|28305.7|28302.1|227
1603197900000|2020-10-20 12:45:00|28321.7|28318.1|28328.2|28324.6|28340.2|28336.6|28313.7|28310.1|398
1603198200000|2020-10-20 12:50:00|28327.7|28324.1|28334.2|28330.6|28339.7|28336.1|28319.2|28315.6|257
1603198500000|2020-10-20 12:55:00|28333.2|28329.6|28312.2|28308.6|28337.7|28334.1|28307.7|28304.1|311
1603198800000|2020-10-20 13:00:00|28310.2|28306.6|28318.2|28314.6|28331.7|28328.1|28299.7|28296.1|473
1603199100000|2020-10-20 13:05:00|28318.7|28315.1|28342.7|28339.1|28344.2|28340.6|28310.7|28307.1|364
1603199400000|2020-10-20 13:10:00|28343.2|28339.6|28328.2|28324.6|28345.2|28341.6|28325.2|28321.6|299
1603199700000|2020-10-20 13:15:00|28327.7|28324.1|28327.2|28323.6|28338.7|28335.1|28324.2|28320.6|202
1603200000000|2020-10-20 13:20:00|28327.7|28324.1|28325.2|28321.6|28335.2|28331.6|28324.7|28321.1|219
1603200300000|2020-10-20 13:25:00|28324.7|28321.1|28325.2|28321.6|28333.7|28330.1|28316.7|28313.1|592
1603200600000|2020-10-20 13:30:00|28324.6|28322.2|28316.6|28314.2|28357.6|28355.2|28297.1|28294.7|4132
1603200900000|2020-10-20 13:35:00|28319.6|28317.2|28333.1|28330.7|28349.1|28346.7|28284.6|28282.2|3158
1603201200000|2020-10-20 13:40:00|28334.6|28332.2|28373.6|28371.2|28385.6|28383.2|28328.1|28325.7|2285
1603201500000|2020-10-20 13:45:00|28372.6|28370.2|28364.6|28362.2|28381.6|28379.2|28354.6|28352.2|1627
1603201800000|2020-10-20 13:50:00|28365.1|28362.7|28377.6|28375.2|28390.1|28387.7|28336.6|28334.2|1961
1603202100000|2020-10-20 13:55:00|28374.6|28372.2|28429.6|28427.2|28434.1|28431.7|28365.6|28363.2|1713
1603202400000|2020-10-20 14:00:00|28429.1|28426.7|28423.6|28421.2|28446.6|28444.2|28405.1|28402.7|2210
1603202700000|2020-10-20 14:05:00|28424.1|28421.7|28417.6|28415.2|28440.1|28437.7|28416.1|28413.7|1341
1603203000000|2020-10-20 14:10:00|28418.1|28415.7|28421.1|28418.7|28449.6|28447.2|28416.1|28413.7|1278
1603203300000|2020-10-20 14:15:00|28422.6|28420.2|28409.6|28407.2|28458.1|28455.7|28400.6|28398.2|2181
1603203600000|2020-10-20 14:20:00|28409.1|28406.7|28387.1|28384.7|28414.1|28411.7|28376.6|28374.2|1666
1603203900000|2020-10-20 14:25:00|28387.6|28385.2|28389.1|28386.7|28399.6|28397.2|28365.1|28362.7|1119
1603204200000|2020-10-20 14:30:00|28390.1|28387.7|28374.6|28372.2|28405.6|28403.2|28371.1|28368.7|1155
1603204500000|2020-10-20 14:35:00|28374.1|28371.7|28376.1|28373.7|28384.1|28381.7|28356.6|28354.2|991
1603204800000|2020-10-20 14:40:00|28376.6|28374.2|28402.1|28399.7|28410.6|28408.2|28376.1|28373.7|1356
1603205100000|2020-10-20 14:45:00|28403.6|28401.2|28397.6|28395.2|28422.6|28420.2|28365.6|28363.2|1782
1603205400000|2020-10-20 14:50:00|28397.1|28394.7|28415.6|28413.2|28427.6|28425.2|28393.1|28390.7|1316
1603205700000|2020-10-20 14:55:00|28415.1|28412.7|28353.6|28351.2|28420.6|28418.2|28352.6|28350.2|1555
1603206000000|2020-10-20 15:00:00|28353.1|28350.7|28293.1|28290.7|28363.1|28360.7|28273.6|28271.2|3053
1603206300000|2020-10-20 15:05:00|28291.6|28289.2|28321.6|28319.2|28325.1|28322.7|28277.6|28275.2|1619
1603206600000|2020-10-20 15:10:00|28321.1|28318.7|28314.6|28312.2|28341.1|28338.7|28308.1|28305.7|1380
1603206900000|2020-10-20 15:15:00|28314.1|28311.7|28333.6|28331.2|28335.6|28333.2|28310.1|28307.7|780
1603207200000|2020-10-20 15:20:00|28333.1|28330.7|28339.6|28337.2|28359.1|28356.7|28305.6|28303.2|1414
1603207500000|2020-10-20 15:25:00|28340.1|28337.7|28341.6|28339.2|28363.1|28360.7|28338.1|28335.7|855
1603207800000|2020-10-20 15:30:00|28342.6|28340.2|28326.1|28323.7|28353.1|28350.7|28314.1|28311.7|1140
1603208100000|2020-10-20 15:35:00|28327.6|28325.2|28341.1|28338.7|28345.6|28343.2|28323.6|28321.2|847
1603208400000|2020-10-20 15:40:00|28341.6|28339.2|28353.1|28350.7|28360.1|28357.7|28331.6|28329.2|1107
1603208700000|2020-10-20 15:45:00|28352.1|28349.7|28370.6|28368.2|28381.6|28379.2|28347.6|28345.2|1339
1603209000000|2020-10-20 15:50:00|28370.1|28367.7|28378.6|28376.2|28384.6|28382.2|28364.6|28362.2|855
1603209300000|2020-10-20 15:55:00|28379.1|28376.7|28374.6|28372.2|28382.1|28379.7|28358.6|28356.2|795
1603209600000|2020-10-20 16:00:00|28375.1|28372.7|28389|28386.6|28391.5|28389.1|28367.1|28364.7|730
1603209900000|2020-10-20 16:05:00|28388.5|28386.1|28377.5|28375.1|28406.5|28404.1|28377|28374.6|1094
1603210200000|2020-10-20 16:10:00|28379|28376.6|28380.5|28378.1|28389|28386.6|28375|28372.6|340
1603210500000|2020-10-20 16:15:00|28381|28378.6|28382|28379.6|28397.5|28395.1|28380|28377.6|724
1603210800000|2020-10-20 16:20:00|28382.5|28380.1|28376|28373.6|28386.5|28384.1|28367|28364.6|592
1603211100000|2020-10-20 16:25:00|28376.5|28374.1|28363|28360.6|28380|28377.6|28362|28359.6|494
1603211400000|2020-10-20 16:30:00|28363.5|28361.1|28478|28475.6|28482|28479.6|28354|28351.6|3880
1603211700000|2020-10-20 16:35:00|28478.5|28476.1|28451.5|28449.1|28511|28508.6|28437|28434.6|2822
1603212000000|2020-10-20 16:40:00|28452|28449.6|28465.3|28462.9|28479.8|28477.4|28449.3|28446.9|922
1603212300000|2020-10-20 16:45:00|28465.8|28463.4|28447.3|28444.9|28474.3|28471.9|28442.3|28439.9|1160
1603212600000|2020-10-20 16:50:00|28447.8|28445.4|28431.8|28429.4|28457.3|28454.9|28425.3|28422.9|1054
1603212900000|2020-10-20 16:55:00|28432.3|28429.9|28453.8|28451.4|28454.8|28452.4|28424.3|28421.9|780
1603213200000|2020-10-20 17:00:00|28454.3|28451.9|28455.3|28452.9|28466.3|28463.9|28441.8|28439.4|835
1603213500000|2020-10-20 17:05:00|28455.8|28453.4|28448.3|28445.9|28477.3|28474.9|28448.3|28445.9|689
1603213800000|2020-10-20 17:10:00|28448.8|28446.4|28486.8|28484.4|28502.3|28499.9|28446.3|28443.9|949
1603214100000|2020-10-20 17:15:00|28486.3|28483.9|28495.3|28492.9|28504.3|28501.9|28482.3|28479.9|736
1603214400000|2020-10-20 17:20:00|28494.3|28491.9|28543.8|28541.4|28549.3|28546.9|28486.8|28484.4|1473
1603214700000|2020-10-20 17:25:00|28543.3|28540.9|28553.8|28551.4|28568.8|28566.4|28539.8|28537.4|1446
1603215000000|2020-10-20 17:30:00|28554.3|28551.9|28550.8|28548.4|28564.8|28562.4|28538.8|28536.4|1356
1603215300000|2020-10-20 17:35:00|28550.3|28547.9|28561.8|28559.4|28573.3|28570.9|28547.3|28544.9|1041
1603215600000|2020-10-20 17:40:00|28560.3|28557.9|28555.3|28552.9|28578.3|28575.9|28549.8|28547.4|947
1603215900000|2020-10-20 17:45:00|28556.3|28553.9|28553.8|28551.4|28576.8|28574.4|28550.3|28547.9|956
1603216200000|2020-10-20 17:50:00|28553.3|28550.9|28526.3|28523.9|28553.8|28551.4|28526.3|28523.9|880
1603216500000|2020-10-20 17:55:00|28525.8|28523.4|28482.8|28480.4|28535.8|28533.4|28457.8|28455.4|2015
1603216800000|2020-10-20 18:00:00|28483.3|28480.9|28485.3|28482.9|28498.8|28496.4|28482.3|28479.9|1069
1603217100000|2020-10-20 18:05:00|28485.8|28483.4|28475.3|28472.9|28494.8|28492.4|28440.3|28437.9|1761
1603217400000|2020-10-20 18:10:00|28475.8|28473.4|28502.3|28499.9|28503.8|28501.4|28468.3|28465.9|1112
1603217700000|2020-10-20 18:15:00|28502.8|28500.4|28515.8|28513.4|28525.3|28522.9|28500.8|28498.4|1420
1603218000000|2020-10-20 18:20:00|28514.8|28512.4|28494.8|28492.4|28522.8|28520.4|28478.3|28475.9|1862
1603218300000|2020-10-20 18:25:00|28494.3|28491.9|28465.8|28463.4|28509.8|28507.4|28462.8|28460.4|1001
1603218600000|2020-10-20 18:30:00|28465.3|28462.9|28483.3|28480.9|28489.8|28487.4|28465.3|28462.9|638
1603218900000|2020-10-20 18:35:00|28482.8|28480.4|28460.8|28458.4|28484.8|28482.4|28451.8|28449.4|996
1603219200000|2020-10-20 18:40:00|28460.3|28457.9|28465.8|28463.4|28483.3|28480.9|28447.3|28444.9|937
1603219500000|2020-10-20 18:45:00|28465.3|28462.9|28440.3|28437.9|28468.3|28465.9|28427.3|28424.9|1183
1603219800000|2020-10-20 18:50:00|28439.3|28436.9|28425.8|28423.4|28440.3|28437.9|28415.8|28413.4|890
1603220100000|2020-10-20 18:55:00|28424.3|28421.9|28430.3|28427.9|28444.8|28442.4|28422.3|28419.9|905
1603220400000|2020-10-20 19:00:00|28430.8|28428.4|28459.8|28457.4|28465.8|28463.4|28429.3|28426.9|1583
1603220700000|2020-10-20 19:05:00|28460.8|28458.4|28342.8|28340.4|28462.3|28459.9|28334.3|28331.9|2722
1603221000000|2020-10-20 19:10:00|28343.3|28340.9|28312.3|28309.9|28347.3|28344.9|28271.3|28268.9|4258
1603221300000|2020-10-20 19:15:00|28311.8|28309.4|28316.8|28314.4|28332.3|28329.9|28242.8|28240.4|4508
1603221600000|2020-10-20 19:20:00|28315.4|28313|28351.9|28349.5|28357.4|28355|28292.9|28290.5|1900
1603221900000|2020-10-20 19:25:00|28351.4|28349|28378.9|28376.5|28391.9|28389.5|28335.9|28333.5|1150
1603222200000|2020-10-20 19:30:00|28378.4|28376|28356.9|28354.5|28384.4|28382|28329.9|28327.5|1849
1603222500000|2020-10-20 19:35:00|28357.4|28355|28328.4|28326|28362.4|28360|28294.4|28292|1767
1603222800000|2020-10-20 19:40:00|28328.9|28326.5|28409.9|28407.5|28423.4|28421|28328.9|28326.5|3014
1603223100000|2020-10-20 19:45:00|28409.4|28407|28356.9|28354.5|28411.4|28409|28351.9|28349.5|2058
1603223400000|2020-10-20 19:50:00|28345.4|28343|28367.9|28365.5|28394.9|28392.5|28325.4|28323|2699
1603223700000|2020-10-20 19:55:00|28366.9|28364.5|28309.9|28307.5|28374.9|28372.5|28308.4|28306|3249
1603224000000|2020-10-20 20:00:00|28311.1|28306.3|28308.1|28303.3|28324.1|28319.3|28283.6|28278.8|2769
1603224300000|2020-10-20 20:05:00|28307.6|28302.8|28312.1|28307.3|28326.6|28321.8|28295.1|28290.3|835
1603224600000|2020-10-20 20:10:00|28310.6|28305.8|28292.8|28283|28346.6|28341.8|28289.1|28283|1025
1603224900000|2020-10-20 20:15:00|28291.1|28281.3|28297.8|28288|28303.6|28293.8|28290.8|28281|1
1603225200000|2020-10-20 20:20:00|28298.1|28288.3|28299.8|28290|28301.4|28291.6|28296.3|28286.5|0
1603225500000|2020-10-20 20:25:00|28300.7|28290.9|28299.1|28289.3|28302|28292.2|28298.8|28289|0
1603225800000|2020-10-20 20:30:00|28301.1|28296.3|28284.1|28279.3|28313.1|28308.3|28249.1|28244.3|635
1603226100000|2020-10-20 20:35:00|28279.1|28274.3|28178.1|28173.3|28279.1|28274.3|28172.1|28167.3|754
1603226400000|2020-10-20 20:40:00|28182.1|28177.3|28219.1|28214.3|28219.1|28214.3|28161.1|28156.3|474
1603226700000|2020-10-20 20:45:00|28220.1|28215.3|28250.1|28245.3|28265.1|28260.3|28217.1|28212.3|248
1603227000000|2020-10-20 20:50:00|28251.1|28246.3|28258.1|28253.3|28267.1|28262.3|28251.1|28246.3|133
1603227300000|2020-10-20 20:55:00|28256.1|28251.3|28258|28248.2|28264.1|28259.3|28247.1|28242.3|105
1603227600000|2020-10-20 21:00:00|28258.6|28248.8|28260.5|28250.7|28266.5|28256.7|28255.7|28245.9|0
1603227900000|2020-10-20 21:05:00|28260.6|28250.8|28262.6|28252.8|28269.7|28259.9|28260.6|28250.8|0
1603228200000|2020-10-20 21:10:00|28263.7|28253.9|28271.3|28261.5|28274.1|28264.3|28263.7|28253.9|0
1603228500000|2020-10-20 21:15:00|28271.6|28261.8|28274|28264.2|28275.1|28265.3|28267|28257.2|0
1603228800000|2020-10-20 21:20:00|28275.5|28265.7|28283.1|28273.3|28286.1|28276.3|28275.5|28265.7|0
1603229100000|2020-10-20 21:25:00|28282.6|28272.8|28286.8|28277|28286.8|28277|28281.6|28271.8|0
1603229400000|2020-10-20 21:30:00|28287.1|28277.3|28287.8|28278|28291.4|28281.6|28285.4|28275.6|0
1603229700000|2020-10-20 21:35:00|28286.9|28277.1|28286.8|28277|28289.2|28279.4|28284|28274.2|0
1603230000000|2020-10-20 21:40:00|28286.2|28276.4|28290|28280.2|28291.1|28281.3|28286.2|28276.4|0
1603230300000|2020-10-20 21:45:00|28290.1|28280.3|28288.1|28278.3|28290.2|28280.4|28288.1|28278.3|0
1603230600000|2020-10-20 21:50:00|28289.6|28279.8|28299.2|28289.4|28299.2|28289.4|28288.1|28278.3|0
1603230900000|2020-10-20 21:55:00|28297.1|28287.3|28302|28292.2|28308.6|28298.8|28297|28287.2|0
1603231200000|2020-10-20 22:00:00|28330.1|28325.3|28345.1|28340.3|28356.6|28351.8|28297.1|28292.3|484
1603231500000|2020-10-20 22:05:00|28345.6|28340.8|28339.6|28334.8|28348.1|28343.3|28330.6|28325.8|99
1603231800000|2020-10-20 22:10:00|28340.1|28335.3|28348.6|28343.8|28350.1|28345.3|28340.1|28335.3|59
1603232100000|2020-10-20 22:15:00|28349.1|28344.3|28334.1|28329.3|28356.1|28351.3|28322.1|28317.3|195
1603232400000|2020-10-20 22:20:00|28334.6|28329.8|28325.6|28320.8|28338.6|28333.8|28319.6|28314.8|99
1603232700000|2020-10-20 22:25:00|28325.1|28320.3|28304.6|28299.8|28328.6|28323.8|28296.1|28291.3|134
1603233000000|2020-10-20 22:30:00|28304.1|28299.3|28309.1|28304.3|28319.6|28314.8|28301.1|28296.3|95
1603233300000|2020-10-20 22:35:00|28307.6|28302.8|28321.6|28316.8|28327.6|28322.8|28307.1|28302.3|62
1603233600000|2020-10-20 22:40:00|28318.1|28313.3|28325.1|28320.3|28326.6|28321.8|28311.6|28306.8|53
1603233900000|2020-10-20 22:45:00|28324.1|28319.3|28329.6|28324.8|28329.6|28324.8|28323.1|28318.3|33
1603234200000|2020-10-20 22:50:00|28330.6|28325.8|28294.6|28289.8|28330.6|28325.8|28278.1|28273.3|240
1603234500000|2020-10-20 22:55:00|28294.1|28289.3|28360.6|28355.8|28375.1|28370.3|28291.6|28286.8|375
1603234800000|2020-10-20 23:00:00|28362.1|28357.3|28395.1|28390.3|28404.6|28399.8|28344.6|28339.8|520
1603235100000|2020-10-20 23:05:00|28394.6|28389.8|28410.1|28405.3|28420.6|28415.8|28385.1|28380.3|239
1603235400000|2020-10-20 23:10:00|28411.1|28406.3|28405.6|28400.8|28419.1|28414.3|28400.6|28395.8|87
1603235700000|2020-10-20 23:15:00|28406.1|28401.3|28413.1|28408.3|28429.1|28424.3|28394.6|28389.8|79
1603236000000|2020-10-20 23:20:00|28412.6|28407.8|28403.1|28398.3|28413.6|28408.8|28399.1|28394.3|45
1603236300000|2020-10-20 23:25:00|28402.1|28397.3|28396.6|28391.8|28406.6|28401.8|28390.6|28385.8|80
1603236600000|2020-10-20 23:30:00|28396.1|28391.3|28400.6|28395.8|28400.6|28395.8|28382.6|28377.8|144
1603236900000|2020-10-20 23:35:00|28401.1|28396.3|28373.6|28368.8|28409.1|28404.3|28372.1|28367.3|138
1603237200000|2020-10-20 23:40:00|28374.1|28369.3|28384.6|28379.8|28387.6|28382.8|28372.6|28367.8|66
1603237500000|2020-10-20 23:45:00|28385.1|28380.3|28369.1|28364.3|28385.1|28380.3|28369.1|28364.3|70
1603237800000|2020-10-20 23:50:00|28369.6|28364.8|28378.1|28373.3|28379.6|28374.8|28366.6|28361.8|77
1603238100000|2020-10-20 23:55:00|28378.6|28373.8|28386.1|28381.3|28389.6|28384.8|28372.6|28367.8|51
1603238400000|2020-10-21 00:00:00|28385.6|28380.8|28391.1|28386.3|28394.6|28389.8|28377.6|28372.8|110
1603238700000|2020-10-21 00:05:00|28390.6|28385.8|28394.1|28389.3|28398.1|28393.3|28373.6|28368.8|86
1603239000000|2020-10-21 00:10:00|28394.6|28389.8|28399.6|28394.8|28405.6|28400.8|28389.6|28384.8|128
1603239300000|2020-10-21 00:15:00|28400.1|28395.3|28416.1|28411.3|28420.1|28415.3|28388.6|28383.8|199
1603239600000|2020-10-21 00:20:00|28417.6|28412.8|28416.1|28411.3|28428.1|28423.3|28415.1|28410.3|174
1603239900000|2020-10-21 00:25:00|28416.6|28411.8|28418.1|28413.3|28421.6|28416.8|28408.1|28403.3|140
1603240200000|2020-10-21 00:30:00|28417.6|28412.8|28421.1|28416.3|28427.6|28422.8|28413.1|28408.3|120
1603240500000|2020-10-21 00:35:00|28421.6|28416.8|28412.1|28407.3|28424.1|28419.3|28410.6|28405.8|73
1603240800000|2020-10-21 00:40:00|28412.6|28407.8|28413.1|28408.3|28415.1|28410.3|28406.1|28401.3|102
1603241100000|2020-10-21 00:45:00|28412.6|28407.8|28388.1|28383.3|28414.1|28409.3|28383.1|28378.3|197
1603241400000|2020-10-21 00:50:00|28388.6|28383.8|28399.1|28394.3|28400.1|28395.3|28387.6|28382.8|135
1603241700000|2020-10-21 00:55:00|28398.6|28393.8|28392.1|28387.3|28412.1|28407.3|28387.6|28382.8|97
1603242000000|2020-10-21 01:00:00|28393.1|28388.3|28390.1|28385.3|28405.1|28400.3|28384.6|28379.8|134
1603242300000|2020-10-21 01:05:00|28389.6|28384.8|28398.1|28393.3|28405.1|28400.3|28388.1|28383.3|67
1603242600000|2020-10-21 01:10:00|28397.6|28392.8|28402.1|28397.3|28403.1|28398.3|28392.1|28387.3|36
1603242900000|2020-10-21 01:15:00|28401.6|28396.8|28402.1|28397.3|28414.6|28409.8|28399.6|28394.8|152
1603243200000|2020-10-21 01:20:00|28402.6|28397.8|28394.1|28389.3|28406.1|28401.3|28389.1|28384.3|94
1603243500000|2020-10-21 01:25:00|28393.1|28388.3|28399.6|28394.8|28401.1|28396.3|28387.1|28382.3|88
1603243800000|2020-10-21 01:30:00|28400.1|28395.3|28380.1|28375.3|28403.1|28398.3|28368.6|28363.8|272
1603244100000|2020-10-21 01:35:00|28379.1|28374.3|28388.1|28383.3|28391.1|28386.3|28376.1|28371.3|103
1603244400000|2020-10-21 01:40:00|28388.6|28383.8|28391.1|28386.3|28397.1|28392.3|28386.6|28381.8|90
1603244700000|2020-10-21 01:45:00|28391.6|28386.8|28398.1|28393.3|28406.6|28401.8|28391.6|28386.8|141
1603245000000|2020-10-21 01:50:00|28399.1|28394.3|28384.6|28379.8|28403.1|28398.3|28384.6|28379.8|60
1603245300000|2020-10-21 01:55:00|28385.1|28380.3|28386.1|28381.3|28386.1|28381.3|28379.1|28374.3|97
1603245600000|2020-10-21 02:00:00|28385.6|28380.8|28396.6|28391.8|28400.1|28395.3|28385.1|28380.3|124
1603245900000|2020-10-21 02:05:00|28397.1|28392.3|28405.6|28400.8|28410.1|28405.3|28392.1|28387.3|123
1603246200000|2020-10-21 02:10:00|28406.1|28401.3|28423.6|28418.8|28429.1|28424.3|28400.1|28395.3|231
1603246500000|2020-10-21 02:15:00|28423.1|28418.3|28409.1|28404.3|28426.6|28421.8|28407.1|28402.3|112
1603246800000|2020-10-21 02:20:00|28408.1|28403.3|28415.1|28410.3|28415.1|28410.3|28403.1|28398.3|109
1603247100000|2020-10-21 02:25:00|28415.6|28410.8|28411.1|28406.3|28426.6|28421.8|28410.6|28405.8|145
1603247400000|2020-10-21 02:30:00|28410.6|28405.8|28407.1|28402.3|28416.6|28411.8|28405.1|28400.3|63
1603247700000|2020-10-21 02:35:00|28406.6|28401.8|28403.1|28398.3|28411.1|28406.3|28399.6|28394.8|63
1603248000000|2020-10-21 02:40:00|28402.6|28397.8|28407.6|28402.8|28426.1|28421.3|28401.1|28396.3|157
1603248300000|2020-10-21 02:45:00|28409.1|28404.3|28433.1|28428.3|28447.6|28442.8|28406.1|28401.3|326
1603248600000|2020-10-21 02:50:00|28433.6|28428.8|28442.1|28437.3|28444.1|28439.3|28426.1|28421.3|140
1603248900000|2020-10-21 02:55:00|28442.6|28437.8|28422.1|28417.3|28443.1|28438.3|28422.1|28417.3|131
1603249200000|2020-10-21 03:00:00|28421.1|28416.3|28426.1|28421.3|28435.6|28430.8|28420.6|28415.8|162
1603249500000|2020-10-21 03:05:00|28425.6|28420.8|28433.1|28428.3|28437.1|28432.3|28419.1|28414.3|388
1603249800000|2020-10-21 03:10:00|28434.1|28429.3|28432.1|28427.3|28441.1|28436.3|28426.6|28421.8|258
1603250100000|2020-10-21 03:15:00|28433.1|28428.3|28426.1|28421.3|28433.1|28428.3|28422.1|28417.3|213
1603250400000|2020-10-21 03:20:00|28425.6|28420.8|28433.1|28428.3|28437.1|28432.3|28424.1|28419.3|110
1603250700000|2020-10-21 03:25:00|28433.6|28428.8|28436.1|28431.3|28442.6|28437.8|28431.6|28426.8|57
1603251000000|2020-10-21 03:30:00|28435.6|28430.8|28436.6|28431.8|28444.1|28439.3|28434.1|28429.3|76
1603251300000|2020-10-21 03:35:00|28436.1|28431.3|28432.1|28427.3|28438.6|28433.8|28429.6|28424.8|70
1603251600000|2020-10-21 03:40:00|28431.6|28426.8|28446.1|28441.3|28452.1|28447.3|28431.1|28426.3|576
1603251900000|2020-10-21 03:45:00|28445.6|28440.8|28488.6|28483.8|28489.1|28484.3|28443.6|28438.8|550
1603252200000|2020-10-21 03:50:00|28488.1|28483.3|28470.1|28465.3|28489.1|28484.3|28469.1|28464.3|354
1603252500000|2020-10-21 03:55:00|28469.6|28464.8|28461.6|28456.8|28471.6|28466.8|28458.6|28453.8|197
1603252800000|2020-10-21 04:00:00|28461.1|28456.3|28461.1|28456.3|28466.1|28461.3|28456.6|28451.8|169
1603253100000|2020-10-21 04:05:00|28460.6|28455.8|28454.1|28449.3|28461.1|28456.3|28452.6|28447.8|72
1603253400000|2020-10-21 04:10:00|28454.6|28449.8|28454.1|28449.3|28461.1|28456.3|28450.1|28445.3|81
1603253700000|2020-10-21 04:15:00|28453.6|28448.8|28459.1|28454.3|28459.1|28454.3|28452.1|28447.3|70
1603254000000|2020-10-21 04:20:00|28458.6|28453.8|28462.1|28457.3|28463.1|28458.3|28454.1|28449.3|55
1603254300000|2020-10-21 04:25:00|28461.6|28456.8|28475.1|28470.3|28481.6|28476.8|28461.1|28456.3|237
1603254600000|2020-10-21 04:30:00|28475.6|28470.8|28475.1|28470.3|28477.1|28472.3|28466.1|28461.3|145
1603254900000|2020-10-21 04:35:00|28475.6|28470.8|28472.1|28467.3|28481.6|28476.8|28467.6|28462.8|115
1603255200000|2020-10-21 04:40:00|28471.6|28466.8|28470.1|28465.3|28475.1|28470.3|28469.1|28464.3|44
1603255500000|2020-10-21 04:45:00|28470.6|28465.8|28467.6|28462.8|28473.1|28468.3|28466.1|28461.3|39
1603255800000|2020-10-21 04:50:00|28468.1|28463.3|28463.1|28458.3|28469.1|28464.3|28455.6|28450.8|143
1603256100000|2020-10-21 04:55:00|28463.6|28458.8|28466.1|28461.3|28468.1|28463.3|28460.6|28455.8|165
1603256400000|2020-10-21 05:00:00|28466.6|28461.8|28469.1|28464.3|28480.1|28475.3|28465.6|28460.8|217
1603256700000|2020-10-21 05:05:00|28469.6|28464.8|28454.6|28449.8|28474.6|28469.8|28454.6|28449.8|247
1603257000000|2020-10-21 05:10:00|28454.1|28449.3|28456.1|28451.3|28456.6|28451.8|28449.6|28444.8|202
1603257300000|2020-10-21 05:15:00|28456.6|28451.8|28442.1|28437.3|28459.6|28454.8|28439.1|28434.3|207
1603257600000|2020-10-21 05:20:00|28441.6|28436.8|28428.1|28423.3|28444.1|28439.3|28420.6|28415.8|244
1603257900000|2020-10-21 05:25:00|28427.6|28422.8|28426.1|28421.3|28430.1|28425.3|28417.1|28412.3|105
1603258200000|2020-10-21 05:30:00|28426.6|28421.8|28419.1|28414.3|28429.1|28424.3|28413.6|28408.8|166
1603258500000|2020-10-21 05:35:00|28418.6|28413.8|28413.1|28408.3|28418.6|28413.8|28402.1|28397.3|171
1603258800000|2020-10-21 05:40:00|28413.6|28408.8|28428.1|28423.3|28430.1|28425.3|28413.6|28408.8|110
1603259100000|2020-10-21 05:45:00|28428.6|28423.8|28421.1|28416.3|28429.1|28424.3|28420.1|28415.3|41
1603259400000|2020-10-21 05:50:00|28420.6|28415.8|28426.1|28421.3|28426.1|28421.3|28413.6|28408.8|108
1603259700000|2020-10-21 05:55:00|28426.6|28421.8|28423.6|28418.8|28433.1|28428.3|28423.6|28418.8|102
1603260000000|2020-10-21 06:00:00|28423|28419.4|28431|28427.4|28435|28431.4|28412.5|28408.9|373
1603260300000|2020-10-21 06:05:00|28431.5|28427.9|28435.5|28431.9|28436|28432.4|28421.5|28417.9|252
1603260600000|2020-10-21 06:10:00|28435|28431.4|28459.5|28455.9|28462.5|28458.9|28433|28429.4|273
1603260900000|2020-10-21 06:15:00|28460|28456.4|28459|28455.4|28461.5|28457.9|28450.5|28446.9|184
1603261200000|2020-10-21 06:20:00|28459.5|28455.9|28462|28458.4|28466.5|28462.9|28454.5|28450.9|354
1603261500000|2020-10-21 06:25:00|28461.5|28457.9|28467.5|28463.9|28470.5|28466.9|28457.5|28453.9|154
1603261800000|2020-10-21 06:30:00|28468|28464.4|28457.5|28453.9|28469.5|28465.9|28453.5|28449.9|184
1603262100000|2020-10-21 06:35:00|28458|28454.4|28457.5|28453.9|28463|28459.4|28453|28449.4|91
1603262400000|2020-10-21 06:40:00|28458.5|28454.9|28474|28470.4|28478.5|28474.9|28457.5|28453.9|223
1603262700000|2020-10-21 06:45:00|28474.5|28470.9|28465.5|28461.9|28474.5|28470.9|28464|28460.4|151
1603263000000|2020-10-21 06:50:00|28465|28461.4|28451.5|28447.9|28468.5|28464.9|28449.5|28445.9|160
1603263300000|2020-10-21 06:55:00|28450.5|28446.9|28440.5|28436.9|28463.5|28459.9|28435|28431.4|285
1603263600000|2020-10-21 07:00:00|28438.5|28434.9|28406.5|28402.9|28440|28436.4|28401.5|28397.9|623
1603263900000|2020-10-21 07:05:00|28407|28403.4|28405.5|28401.9|28418|28414.4|28400.5|28396.9|536
1603264200000|2020-10-21 07:10:00|28405|28401.4|28383.5|28379.9|28406|28402.4|28366|28362.4|746
1603264500000|2020-10-21 07:15:00|28384|28380.4|28388.5|28384.9|28389|28385.4|28354.5|28350.9|756
1603264800000|2020-10-21 07:20:00|28389|28385.4|28368.5|28364.9|28389|28385.4|28359.5|28355.9|472
1603265100000|2020-10-21 07:25:00|28368|28364.4|28380.5|28376.9|28383.5|28379.9|28349|28345.4|310
1603265400000|2020-10-21 07:30:00|28381|28377.4|28400.5|28396.9|28402|28398.4|28360.5|28356.9|388
1603265700000|2020-10-21 07:35:00|28400|28396.4|28396.5|28392.9|28405.5|28401.9|28385.5|28381.9|192
1603266000000|2020-10-21 07:40:00|28396|28392.4|28364.5|28360.9|28396|28392.4|28359.5|28355.9|400
1603266300000|2020-10-21 07:45:00|28364|28360.4|28338|28334.4|28364.5|28360.9|28325.5|28321.9|733
1603266600000|2020-10-21 07:50:00|28338.5|28334.9|28344.5|28340.9|28344.5|28340.9|28319.5|28315.9|337
1603266900000|2020-10-21 07:55:00|28346|28342.4|28361.5|28357.9|28368|28364.4|28340.5|28336.9|257
1603267200000|2020-10-21 08:00:00|28360.5|28356.9|28345.5|28341.9|28371.5|28367.9|28338.5|28334.9|329
1603267500000|2020-10-21 08:05:00|28345|28341.4|28331|28327.4|28346.5|28342.9|28319|28315.4|397
1603267800000|2020-10-21 08:10:00|28330.5|28326.9|28343.5|28339.9|28348|28344.4|28308.5|28304.9|475
1603268100000|2020-10-21 08:15:00|28344|28340.4|28304|28300.4|28344|28340.4|28304|28300.4|371
1603268400000|2020-10-21 08:20:00|28304.5|28300.9|28247.5|28243.9|28308.5|28304.9|28231.5|28227.9|1283
1603268700000|2020-10-21 08:25:00|28248|28244.4|28263.5|28259.9|28266|28262.4|28234.5|28230.9|711
1603269000000|2020-10-21 08:30:00|28264|28260.4|28277.5|28273.9|28277.5|28273.9|28247.5|28243.9|552
1603269300000|2020-10-21 08:35:00|28277|28273.4|28293.5|28289.9|28296.5|28292.9|28271.5|28267.9|349
1603269600000|2020-10-21 08:40:00|28293|28289.4|28276|28272.4|28294.5|28290.9|28271.5|28267.9|368
1603269900000|2020-10-21 08:45:00|28275.5|28271.9|28282.5|28278.9|28283.5|28279.9|28260.5|28256.9|314
1603270200000|2020-10-21 08:50:00|28282|28278.4|28261.5|28257.9|28282|28278.4|28256|28252.4|210
1603270500000|2020-10-21 08:55:00|28261|28257.4|28215.5|28211.9|28261.5|28257.9|28214|28210.4|646
1603270800000|2020-10-21 09:00:00|28216|28212.4|28232|28228.4|28235|28231.4|28198|28194.4|974
1603271100000|2020-10-21 09:05:00|28231.5|28227.9|28237.5|28233.9|28238.5|28234.9|28221|28217.4|267
1603271400000|2020-10-21 09:10:00|28236.5|28232.9|28226.5|28222.9|28244|28240.4|28225|28221.4|354
1603271700000|2020-10-21 09:15:00|28226|28222.4|28264.5|28260.9|28267.5|28263.9|28218.5|28214.9|400
1603272000000|2020-10-21 09:20:00|28264|28260.4|28272|28268.4|28273.5|28269.9|28257|28253.4|333
1603272300000|2020-10-21 09:25:00|28271.5|28267.9|28275.5|28271.9|28281.5|28277.9|28266.5|28262.9|264
1603272600000|2020-10-21 09:30:00|28275|28271.4|28266.5|28262.9|28283|28279.4|28265|28261.4|211
1603272900000|2020-10-21 09:35:00|28267|28263.4|28305.5|28301.9|28306|28302.4|28263.5|28259.9|396
1603273200000|2020-10-21 09:40:00|28306.5|28302.9|28319|28315.4|28324.5|28320.9|28304.5|28300.9|513
1603273500000|2020-10-21 09:45:00|28318.5|28314.9|28306.5|28302.9|28319.5|28315.9|28306|28302.4|131
1603273800000|2020-10-21 09:50:00|28306|28302.4|28305.5|28301.9|28324.5|28320.9|28300|28296.4|175
1603274100000|2020-10-21 09:55:00|28305|28301.4|28310.5|28306.9|28310.5|28306.9|28294|28290.4|104
1603274400000|2020-10-21 10:00:00|28310|28306.4|28305.5|28301.9|28315.5|28311.9|28298|28294.4|154
1603274700000|2020-10-21 10:05:00|28305|28301.4|28278.5|28274.9|28305.5|28301.9|28278.5|28274.9|191
1603275000000|2020-10-21 10:10:00|28280|28276.4|28279.5|28275.9|28293.5|28289.9|28276|28272.4|165
1603275300000|2020-10-21 10:15:00|28279|28275.4|28260.5|28256.9|28283|28279.4|28257.5|28253.9|454
1603275600000|2020-10-21 10:20:00|28260|28256.4|28286.5|28282.9|28300.5|28296.9|28260|28256.4|232
1603275900000|2020-10-21 10:25:00|28286|28282.4|28289.5|28285.9|28298|28294.4|28280|28276.4|148
1603276200000|2020-10-21 10:30:00|28289|28285.4|28281.5|28277.9|28293|28289.4|28278.5|28274.9|148
1603276500000|2020-10-21 10:35:00|28282|28278.4|28302|28298.4|28307|28303.4|28281.5|28277.9|157
1603276800000|2020-10-21 10:40:00|28301.5|28297.9|28269.5|28265.9|28304.5|28300.9|28268.5|28264.9|219
1603277100000|2020-10-21 10:45:00|28270|28266.4|28308.5|28304.9|28311|28307.4|28270|28266.4|211
1603277400000|2020-10-21 10:50:00|28309|28305.4|28294.5|28290.9|28315|28311.4|28291.5|28287.9|176
1603277700000|2020-10-21 10:55:00|28295|28291.4|28275.5|28271.9|28301.5|28297.9|28275.5|28271.9|173
1603278000000|2020-10-21 11:00:00|28276|28272.4|28253.5|28249.9|28279|28275.4|28238|28234.4|371
1603278300000|2020-10-21 11:05:00|28252.5|28248.9|28238.5|28234.9|28259.5|28255.9|28235|28231.4|427
1603278600000|2020-10-21 11:10:00|28239|28235.4|28244.5|28240.9|28259.5|28255.9|28236.5|28232.9|416
1603278900000|2020-10-21 11:15:00|28245|28241.4|28258.5|28254.9|28258.5|28254.9|28235.5|28231.9|259
1603279200000|2020-10-21 11:20:00|28258|28254.4|28255.5|28251.9|28261.5|28257.9|28250.5|28246.9|137
1603279500000|2020-10-21 11:25:00|28255|28251.4|28245.5|28241.9|28255.5|28251.9|28212.5|28208.9|664
1603279800000|2020-10-21 11:30:00|28245|28241.4|28257.5|28253.9|28263.5|28259.9|28236.5|28232.9|413
1603280100000|2020-10-21 11:35:00|28258|28254.4|28259.5|28255.9|28270.5|28266.9|28251.5|28247.9|293
1603280400000|2020-10-21 11:40:00|28259|28255.4|28260.5|28256.9|28275.5|28271.9|28254.5|28250.9|247
1603280700000|2020-10-21 11:45:00|28260|28256.4|28265.5|28261.9|28269.5|28265.9|28254.5|28250.9|162
1603281000000|2020-10-21 11:50:00|28265|28261.4|28280|28276.4|28281.5|28277.9|28261.5|28257.9|291
1603281300000|2020-10-21 11:55:00|28279.5|28275.9|28274|28270.4|28288.5|28284.9|28268|28264.4|305
1603281600000|2020-10-21 12:00:00|28275.5|28271.9|28273.5|28269.9|28282|28278.4|28264|28260.4|457
1603281900000|2020-10-21 12:05:00|28274|28270.4|28277.5|28273.9|28278.5|28274.9|28257.5|28253.9|259
1603282200000|2020-10-21 12:10:00|28275.5|28271.9|28268.5|28264.9|28286|28282.4|28257.5|28253.9|303
1603282500000|2020-10-21 12:15:00|28269|28265.4|28293.5|28289.9|28293.5|28289.9|28268|28264.4|276
1603282800000|2020-10-21 12:20:00|28294|28290.4|28299.5|28295.9|28316|28312.4|28290|28286.4|448
1603283100000|2020-10-21 12:25:00|28300|28296.4|28306.5|28302.9|28314.5|28310.9|28292.5|28288.9|275
1603283400000|2020-10-21 12:30:00|28306|28302.4|28309.5|28305.9|28321.5|28317.9|28297.5|28293.9|374
1603283700000|2020-10-21 12:35:00|28309|28305.4|28326.5|28322.9|28331.5|28327.9|28303.5|28299.9|404
1603284000000|2020-10-21 12:40:00|28327|28323.4|28304.5|28300.9|28327.5|28323.9|28299.5|28295.9|334
1603284300000|2020-10-21 12:45:00|28305|28301.4|28300.5|28296.9|28310|28306.4|28297.5|28293.9|214
1603284600000|2020-10-21 12:50:00|28299.5|28295.9|28308.5|28304.9|28311.5|28307.9|28297|28293.4|254
1603284900000|2020-10-21 12:55:00|28308|28304.4|28288|28284.4|28312.5|28308.9|28285.5|28281.9|349
1603285200000|2020-10-21 13:00:00|28287.5|28283.9|28286.5|28282.9|28293.5|28289.9|28275|28271.4|473
1603285500000|2020-10-21 13:05:00|28286|28282.4|28288.5|28284.9|28296.5|28292.9|28280.5|28276.9|238
1603285800000|2020-10-21 13:10:00|28289|28285.4|28301.5|28297.9|28313.5|28309.9|28289|28285.4|428
1603286100000|2020-10-21 13:15:00|28301|28297.4|28296.5|28292.9|28309|28305.4|28295|28291.4|248
1603286400000|2020-10-21 13:20:00|28295.5|28291.9|28295.5|28291.9|28305|28301.4|28288.5|28284.9|330
1603286700000|2020-10-21 13:25:00|28295|28291.4|28263.5|28259.9|28295|28291.4|28262.5|28258.9|828
1603287000000|2020-10-21 13:30:00|28262.9|28260.5|28281.9|28279.5|28293.9|28291.5|28245.4|28243|3213
1603287300000|2020-10-21 13:35:00|28282.4|28280|28285.9|28283.5|28290.9|28288.5|28247.9|28245.5|2115
1603287600000|2020-10-21 13:40:00|28285.4|28283|28377.4|28375|28379.9|28377.5|28283.4|28281|2745
1603287900000|2020-10-21 13:45:00|28377.9|28375.5|28368.9|28366.5|28400.4|28398|28361.9|28359.5|2231
1603288200000|2020-10-21 13:50:00|28368.4|28366|28404.9|28402.5|28410.4|28408|28365.9|28363.5|1724
1603288500000|2020-10-21 13:55:00|28405.4|28403|28428.4|28426|28439.4|28437|28402.4|28400|2234
1603288800000|2020-10-21 14:00:00|28426.9|28424.5|28417.9|28415.5|28433.9|28431.5|28397.4|28395|1952
1603289100000|2020-10-21 14:05:00|28417.4|28415|28431.4|28429|28450.9|28448.5|28416.9|28414.5|2030
1603289400000|2020-10-21 14:10:00|28431.9|28429.5|28436.4|28434|28452.4|28450|28412.4|28410|1502
1603289700000|2020-10-21 14:15:00|28437.4|28435|28430.4|28428|28451.4|28449|28416.9|28414.5|1049
1603290000000|2020-10-21 14:20:00|28430.9|28428.5|28421.4|28419|28443.9|28441.5|28421.4|28419|1283
1603290300000|2020-10-21 14:25:00|28420.9|28418.5|28403.9|28401.5|28429.4|28427|28400.9|28398.5|1189
1603290600000|2020-10-21 14:30:00|28403.4|28401|28403.9|28401.5|28420.4|28418|28390.4|28388|1405
1603290900000|2020-10-21 14:35:00|28403.4|28401|28409.9|28407.5|28412.4|28410|28387.9|28385.5|944
1603291200000|2020-10-21 14:40:00|28410.4|28408|28413.4|28411|28427.4|28425|28400.4|28398|1186
1603291500000|2020-10-21 14:45:00|28413.9|28411.5|28357.4|28355|28421.4|28419|28355.9|28353.5|1804
1603291800000|2020-10-21 14:50:00|28357.9|28355.5|28344.4|28342|28361.4|28359|28336.4|28334|1429
1603292100000|2020-10-21 14:55:00|28344.9|28342.5|28336.1|28333.7|28361|28358.6|28322.1|28319.7|1661
1603292400000|2020-10-21 15:00:00|28335.6|28333.2|28312.9|28310.5|28340.1|28337.7|28308.9|28306.5|1318
1603292700000|2020-10-21 15:05:00|28313.4|28311|28296.4|28294|28315.9|28313.5|28287.4|28285|1403
1603293000000|2020-10-21 15:10:00|28295.9|28293.5|28247.4|28245|28295.9|28293.5|28239.9|28237.5|2452
1603293300000|2020-10-21 15:15:00|28246.9|28244.5|28233.9|28231.5|28246.9|28244.5|28210.4|28208|2870
1603293600000|2020-10-21 15:20:00|28233.4|28231|28224.4|28222|28238.9|28236.5|28204.9|28202.5|1973
1603293900000|2020-10-21 15:25:00|28225.4|28223|28259.4|28257|28263.9|28261.5|28207.4|28205|2030
1603294200000|2020-10-21 15:30:00|28258.9|28256.5|28280.4|28278|28290.4|28288|28255.4|28253|1525
1603294500000|2020-10-21 15:35:00|28279.4|28277|28303.9|28301.5|28309.4|28307|28278.4|28276|1189
1603294800000|2020-10-21 15:40:00|28303.4|28301|28317.9|28315.5|28319.9|28317.5|28289.9|28287.5|1150
1603295100000|2020-10-21 15:45:00|28317.4|28315|28312.9|28310.5|28327.4|28325|28303.9|28301.5|1139
1603295400000|2020-10-21 15:50:00|28313.4|28311|28320.4|28318|28327.9|28325.5|28309.9|28307.5|899
1603295700000|2020-10-21 15:55:00|28320.9|28318.5|28257.4|28255|28325.9|28323.5|28237.4|28235|2686
1603296000000|2020-10-21 16:00:00|28256.9|28254.5|28269.9|28267.5|28280.4|28278|28249.4|28247|1281
1603296300000|2020-10-21 16:05:00|28270.9|28268.5|28291.4|28289|28298.9|28296.5|28255.4|28253|1030
1603296600000|2020-10-21 16:10:00|28290.9|28288.5|28271.4|28269|28291.4|28289|28234.4|28232|1734
1603296900000|2020-10-21 16:15:00|28271.9|28269.5|28249.4|28247|28279.4|28277|28246.9|28244.5|984
1603297200000|2020-10-21 16:20:00|28247.9|28245.5|28383.4|28381|28426.4|28424|28243.9|28241.5|5938
1603297500000|2020-10-21 16:25:00|28382.4|28380|28314.4|28312|28395.4|28393|28296.9|28294.5|3075
1603297800000|2020-10-21 16:30:00|28313.4|28311|28241.9|28239.5|28326.4|28324|28220.4|28218|2304
1603298100000|2020-10-21 16:35:00|28241.4|28239|28253.4|28251|28258.4|28256|28222.4|28220|1514
1603298400000|2020-10-21 16:40:00|28252.9|28250.5|28245.4|28243|28260.4|28258|28227.4|28225|1342
1603298700000|2020-10-21 16:45:00|28244.9|28242.5|28204.9|28202.5|28256.4|28254|28196.4|28194|1976
1603299000000|2020-10-21 16:50:00|28204.4|28202|28213.9|28211.5|28238.4|28236|28197.9|28195.5|1334
1603299300000|2020-10-21 16:55:00|28214.4|28212|28226.4|28224|28240.9|28238.5|28194.9|28192.5|1943
1603299600000|2020-10-21 17:00:00|28225.9|28223.5|28271.9|28269.5|28275.9|28273.5|28215.9|28213.5|1148
1603299900000|2020-10-21 17:05:00|28273.9|28271.5|28243.4|28241|28273.9|28271.5|28236.4|28234|1595
1603300200000|2020-10-21 17:10:00|28241.9|28239.5|28257.4|28255|28261.9|28259.5|28228.4|28226|855
1603300500000|2020-10-21 17:15:00|28256.9|28254.5|28281.9|28279.5|28293.4|28291|28256.9|28254.5|883
1603300800000|2020-10-21 17:20:00|28281.4|28279|28275.4|28273|28283.4|28281|28261.9|28259.5|692
1603301100000|2020-10-21 17:25:00|28275.9|28273.5|28276.9|28274.5|28285.4|28283|28266.4|28264|631
1603301400000|2020-10-21 17:30:00|28277.4|28275|28285.4|28283|28293.9|28291.5|28273.9|28271.5|651
1603301700000|2020-10-21 17:35:00|28285.9|28283.5|28233.4|28231|28287.4|28285|28231.4|28229|811
1603302000000|2020-10-21 17:40:00|28233.9|28231.5|28255.9|28253.5|28265.4|28263|28233.9|28231.5|716
1603302300000|2020-10-21 17:45:00|28256.4|28254|28276.4|28274|28276.4|28274|28246.9|28244.5|525
1603302600000|2020-10-21 17:50:00|28275.9|28273.5|28275.4|28273|28315.9|28313.5|28273.4|28271|1278
1603302900000|2020-10-21 17:55:00|28272.9|28270.5|28261.9|28259.5|28279.4|28277|28246.4|28244|1176
1603303200000|2020-10-21 18:00:00|28261.4|28259|28270.4|28268|28298.4|28296|28247.4|28245|1395
1603303500000|2020-10-21 18:05:00|28269.9|28267.5|28285.4|28283|28289.4|28287|28261.9|28259.5|928
1603303800000|2020-10-21 18:10:00|28284.9|28282.5|28313.4|28311|28320.9|28318.5|28275.4|28273|1268
1603304100000|2020-10-21 18:15:00|28313.9|28311.5|28312.4|28310|28326.9|28324.5|28302.9|28300.5|881
1603304400000|2020-10-21 18:20:00|28312.9|28310.5|28309.4|28307|28315.9|28313.5|28286.4|28284|1044
1603304700000|2020-10-21 18:25:00|28309.9|28307.5|28331.9|28329.5|28357.4|28355|28304.9|28302.5|1853
1603305000000|2020-10-21 18:30:00|28332.4|28330|28346.9|28344.5|28355.4|28353|28321.9|28319.5|1176
1603305300000|2020-10-21 18:35:00|28346.4|28344|28336.4|28334|28353.9|28351.5|28330.4|28328|1214
1603305600000|2020-10-21 18:40:00|28335.9|28333.5|28351.9|28349.5|28361.4|28359|28334.9|28332.5|772
1603305900000|2020-10-21 18:45:00|28352.4|28350|28344.4|28342|28364.9|28362.5|28343.4|28341|918
1603306200000|2020-10-21 18:50:00|28343.9|28341.5|28340.4|28338|28353.4|28351|28332.4|28330|911
1603306500000|2020-10-21 18:55:00|28340.9|28338.5|28361.9|28359.5|28365.9|28363.5|28335.9|28333.5|616
1603306800000|2020-10-21 19:00:00|28363.4|28361|28323.9|28321.5|28370.9|28368.5|28322.4|28320|962
1603307100000|2020-10-21 19:05:00|28324.4|28322|28313.4|28311|28337.9|28335.5|28295.4|28293|1728
1603307400000|2020-10-21 19:10:00|28312.9|28310.5|28309.4|28307|28321.4|28319|28298.9|28296.5|1028
1603307700000|2020-10-21 19:15:00|28309.9|28307.5|28304.9|28302.5|28321.9|28319.5|28282.9|28280.5|754
1603308000000|2020-10-21 19:20:00|28303.4|28301|28328.4|28326|28334.9|28332.5|28301.4|28299|873
1603308300000|2020-10-21 19:25:00|28327.4|28325|28340.9|28338.5|28352.4|28350|28321.9|28319.5|911
1603308600000|2020-10-21 19:30:00|28341.4|28339|28310.4|28308|28353.9|28351.5|28290.9|28288.5|1854
1603308900000|2020-10-21 19:35:00|28310.9|28308.5|28299.4|28297|28333.4|28331|28288.4|28286|1567
1603309200000|2020-10-21 19:40:00|28299.9|28297.5|28249.4|28247|28307.4|28305|28249.4|28247|2085
1603309500000|2020-10-21 19:45:00|28248.4|28246|28226.9|28224.5|28250.9|28248.5|28219.9|28217.5|2334
1603309800000|2020-10-21 19:50:00|28226.4|28224|28264.9|28262.5|28272.4|28270|28220.9|28218.5|2312
1603310100000|2020-10-21 19:55:00|28267.9|28265.5|28215.4|28213|28278.4|28276|28210.4|28208|2932
1603310400000|2020-10-21 20:00:00|28210.2|28207.8|28251.4|28246.6|28266.4|28261.6|28209.4|28204.6|1824
1603310700000|2020-10-21 20:05:00|28250.9|28246.1|28273.4|28268.6|28291.9|28287.1|28244.9|28240.1|1343
1603311000000|2020-10-21 20:10:00|28273.9|28269.1|28256.5|28246.7|28279.4|28274.6|28234.9|28230.1|710
1603311300000|2020-10-21 20:15:00|28256.6|28246.8|28255.4|28245.6|28263.2|28253.4|28251.6|28241.8|0
1603311600000|2020-10-21 20:20:00|28255.3|28245.5|28258|28248.2|28258|28248.2|28252|28242.2|0
1603311900000|2020-10-21 20:25:00|28255.5|28245.7|28249.1|28239.3|28257.7|28247.9|28249.1|28239.3|0
1603312200000|2020-10-21 20:30:00|28247.4|28242.6|28262.4|28257.6|28270.4|28265.6|28242.4|28237.6|168
1603312500000|2020-10-21 20:35:00|28261.4|28256.6|28256.4|28251.6|28261.4|28256.6|28243.4|28238.6|112
1603312800000|2020-10-21 20:40:00|28257.4|28252.6|28246.4|28241.6|28257.4|28252.6|28241.4|28236.6|101
1603313100000|2020-10-21 20:45:00|28247.4|28242.6|28234.4|28229.6|28248.4|28243.6|28228.4|28223.6|134
1603313400000|2020-10-21 20:50:00|28236.4|28231.6|28240.4|28235.6|28249.4|28244.6|28234.4|28229.6|83
1603313700000|2020-10-21 20:55:00|28238.4|28233.6|28252.1|28242.3|28253|28247.6|28235.4|28230.6|113
1603314000000|2020-10-21 21:00:00|28252.2|28242.4|28252.3|28242.5|28254.9|28245.1|28251.4|28241.6|0
1603314300000|2020-10-21 21:05:00|28253.7|28243.9|28257|28247.2|28257.5|28247.7|28252.3|28242.5|0
1603314600000|2020-10-21 21:10:00|28256.9|28247.1|28261.3|28251.5|28261.4|28251.6|28256.9|28247.1|0
1603314900000|2020-10-21 21:15:00|28261.4|28251.6|28258.8|28249|28262.4|28252.6|28258.4|28248.6|0
1603315200000|2020-10-21 21:20:00|28258.4|28248.6|28259.4|28249.6|28264.2|28254.4|28257.3|28247.5|0
1603315500000|2020-10-21 21:25:00|28259.6|28249.8|28257.9|28248.1|28264.2|28254.4|28257.5|28247.7|0
1603315800000|2020-10-21 21:30:00|28257.6|28247.8|28238.9|28229.1|28261.1|28251.3|28232.5|28222.7|0
1603316100000|2020-10-21 21:35:00|28239.3|28229.5|28244.5|28234.7|28255.9|28246.1|28238.9|28229.1|0
1603316400000|2020-10-21 21:40:00|28245.7|28235.9|28247.3|28237.5|28248.9|28239.1|28240.6|28230.8|0
1603316700000|2020-10-21 21:45:00|28247.2|28237.4|28243.8|28234|28247.3|28237.5|28241.5|28231.7|0
1603317000000|2020-10-21 21:50:00|28245|28235.2|28250.5|28240.7|28250.5|28240.7|28245|28235.2|0
1603317300000|2020-10-21 21:55:00|28248.7|28238.9|28242.4|28232.6|28249.6|28239.8|28240.5|28230.7|0
1603317600000|2020-10-21 22:00:00|28232.4|28227.6|28226.4|28221.6|28243.9|28239.1|28222.9|28218.1|173
1603317900000|2020-10-21 22:05:00|28226.9|28222.1|28221.9|28217.1|28229.9|28225.1|28220.9|28216.1|65
1603318200000|2020-10-21 22:10:00|28222.4|28217.6|28232.4|28227.6|28232.4|28227.6|28221.9|28217.1|55
1603318500000|2020-10-21 22:15:00|28231.9|28227.1|28246.9|28242.1|28246.9|28242.1|28230.9|28226.1|60
1603318800000|2020-10-21 22:20:00|28249.4|28244.6|28249.9|28245.1|28259.9|28255.1|28244.4|28239.6|176
1603319100000|2020-10-21 22:25:00|28250.4|28245.6|28263.9|28259.1|28266.9|28262.1|28248.4|28243.6|140
1603319400000|2020-10-21 22:30:00|28264.4|28259.6|28261.4|28256.6|28268.4|28263.6|28256.9|28252.1|90
1603319700000|2020-10-21 22:35:00|28262.4|28257.6|28251.4|28246.6|28263.4|28258.6|28248.9|28244.1|179
1603320000000|2020-10-21 22:40:00|28250.9|28246.1|28261.4|28256.6|28263.4|28258.6|28246.9|28242.1|77
1603320300000|2020-10-21 22:45:00|28261.9|28257.1|28261.9|28257.1|28265.4|28260.6|28254.4|28249.6|87
1603320600000|2020-10-21 22:50:00|28262.4|28257.6|28237.4|28232.6|28265.9|28261.1|28236.4|28231.6|121
1603320900000|2020-10-21 22:55:00|28239.4|28234.6|28222.4|28217.6|28245.4|28240.6|28216.4|28211.6|219
1603321200000|2020-10-21 23:00:00|28223.4|28218.6|28229.9|28225.1|28233.9|28229.1|28219.9|28215.1|141
1603321500000|2020-10-21 23:05:00|28230.4|28225.6|28234.9|28230.1|28236.9|28232.1|28227.4|28222.6|149
1603321800000|2020-10-21 23:10:00|28234.4|28229.6|28251.4|28246.6|28251.4|28246.6|28234.4|28229.6|93
1603322100000|2020-10-21 23:15:00|28251.9|28247.1|28242.4|28237.6|28254.9|28250.1|28242.4|28237.6|93
1603322400000|2020-10-21 23:20:00|28242.9|28238.1|28212.4|28207.6|28243.4|28238.6|28192.4|28187.6|478
1603322700000|2020-10-21 23:25:00|28211.9|28207.1|28212.4|28207.6|28223.4|28218.6|28207.4|28202.6|141
1603323000000|2020-10-21 23:30:00|28211.9|28207.1|28212.4|28207.6|28224.4|28219.6|28206.4|28201.6|234
1603323300000|2020-10-21 23:35:00|28211.9|28207.1|28062.4|28057.6|28216.4|28211.6|28022.9|28018.1|2433
1603323600000|2020-10-21 23:40:00|28063.4|28058.6|28077.9|28073.1|28106.9|28102.1|28057.4|28052.6|1122
1603323900000|2020-10-21 23:45:00|28077.4|28072.6|28057.4|28052.6|28092.9|28088.1|28007.4|28002.6|916
1603324200000|2020-10-21 23:50:00|28057.9|28053.1|28086.4|28081.6|28093.9|28089.1|28053.9|28049.1|509
1603324500000|2020-10-21 23:55:00|28085.9|28081.1|28103.4|28098.6|28109.4|28104.6|28085.9|28081.1|200
1603324800000|2020-10-22 00:00:00|28101.4|28096.6|28111.9|28107.1|28124.9|28120.1|28089.9|28085.1|303
1603325100000|2020-10-22 00:05:00|28112.4|28107.6|28097.9|28093.1|28118.9|28114.1|28081.9|28077.1|289
1603325400000|2020-10-22 00:10:00|28098.4|28093.6|28037.4|28032.6|28103.9|28099.1|28023.9|28019.1|424
1603325700000|2020-10-22 00:15:00|28036.9|28032.1|28072.4|28067.6|28082.9|28078.1|28031.9|28027.1|600
1603326000000|2020-10-22 00:20:00|28072.9|28068.1|28084.4|28079.6|28092.4|28087.6|28072.4|28067.6|278
1603326300000|2020-10-22 00:25:00|28083.9|28079.1|28085.9|28081.1|28094.4|28089.6|28082.4|28077.6|109
1603326600000|2020-10-22 00:30:00|28086.4|28081.6|28076.4|28071.6|28089.9|28085.1|28059.9|28055.1|359
1603326900000|2020-10-22 00:35:00|28076.9|28072.1|28067.9|28063.1|28085.4|28080.6|28067.4|28062.6|101
1603327200000|2020-10-22 00:40:00|28068.4|28063.6|28063.9|28059.1|28075.4|28070.6|28061.4|28056.6|219
1603327500000|2020-10-22 00:45:00|28064.4|28059.6|28089.9|28085.1|28089.9|28085.1|28060.9|28056.1|102
1603327800000|2020-10-22 00:50:00|28090.4|28085.6|28090.9|28086.1|28095.4|28090.6|28086.9|28082.1|118
1603328100000|2020-10-22 00:55:00|28091.4|28086.6|28098.9|28094.1|28105.9|28101.1|28087.9|28083.1|99
1603328400000|2020-10-22 01:00:00|28099.4|28094.6|28100.9|28096.1|28104.9|28100.1|28090.9|28086.1|102
1603328700000|2020-10-22 01:05:00|28101.4|28096.6|28094.4|28089.6|28103.4|28098.6|28088.9|28084.1|64
1603329000000|2020-10-22 01:10:00|28093.9|28089.1|28106.9|28102.1|28109.9|28105.1|28093.9|28089.1|80
1603329300000|2020-10-22 01:15:00|28107.4|28102.6|28109.4|28104.6|28110.9|28106.1|28101.9|28097.1|84
1603329600000|2020-10-22 01:20:00|28110.9|28106.1|28105.9|28101.1|28114.9|28110.1|28104.4|28099.6|105
1603329900000|2020-10-22 01:25:00|28106.4|28101.6|28063.9|28059.1|28109.4|28104.6|28050.4|28045.6|397
1603330200000|2020-10-22 01:30:00|28064.4|28059.6|28079.9|28075.1|28093.4|28088.6|28058.4|28053.6|119
1603330500000|2020-10-22 01:35:00|28079.4|28074.6|28082.9|28078.1|28087.9|28083.1|28072.9|28068.1|77
1603330800000|2020-10-22 01:40:00|28082.4|28077.6|28080.9|28076.1|28085.4|28080.6|28070.4|28065.6|60
1603331100000|2020-10-22 01:45:00|28081.4|28076.6|28071.9|28067.1|28081.4|28076.6|28065.4|28060.6|68
1603331400000|2020-10-22 01:50:00|28072.4|28067.6|28079.9|28075.1|28089.4|28084.6|28069.9|28065.1|82
1603331700000|2020-10-22 01:55:00|28080.4|28075.6|28086.4|28081.6|28086.9|28082.1|28063.9|28059.1|118
1603332000000|2020-10-22 02:00:00|28086.9|28082.1|28068.9|28064.1|28088.9|28084.1|28068.4|28063.6|127
1603332300000|2020-10-22 02:05:00|28069.4|28064.6|28064.9|28060.1|28081.4|28076.6|28059.4|28054.6|182
1603332600000|2020-10-22 02:10:00|28065.4|28060.6|28073.4|28068.6|28074.4|28069.6|28061.9|28057.1|66
1603332900000|2020-10-22 02:15:00|28072.9|28068.1|28067.4|28062.6|28080.9|28076.1|28060.4|28055.6|206
1603333200000|2020-10-22 02:20:00|28063.9|28059.1|28054.9|28050.1|28073.4|28068.6|28042.9|28038.1|322
1603333500000|2020-10-22 02:25:00|28053.9|28049.1|28048.4|28043.6|28058.4|28053.6|28047.4|28042.6|166
1603333800000|2020-10-22 02:30:00|28047.9|28043.1|28055.9|28051.1|28056.4|28051.6|28032.9|28028.1|144
1603334100000|2020-10-22 02:35:00|28055.4|28050.6|28052.4|28047.6|28060.4|28055.6|28049.9|28045.1|59
1603334400000|2020-10-22 02:40:00|28052.9|28048.1|28072.4|28067.6|28072.9|28068.1|28043.4|28038.6|92
1603334700000|2020-10-22 02:45:00|28072.9|28068.1|28068.4|28063.6|28075.9|28071.1|28061.4|28056.6|139
1603335000000|2020-10-22 02:50:00|28068.9|28064.1|28065.9|28061.1|28069.9|28065.1|28061.4|28056.6|43
1603335300000|2020-10-22 02:55:00|28063.9|28059.1|28062.4|28057.6|28067.4|28062.6|28055.4|28050.6|39
1603335600000|2020-10-22 03:00:00|28061.9|28057.1|28066.9|28062.1|28073.9|28069.1|28059.9|28055.1|180
1603335900000|2020-10-22 03:05:00|28067.4|28062.6|28059.9|28055.1|28068.9|28064.1|28055.4|28050.6|91
1603336200000|2020-10-22 03:10:00|28060.4|28055.6|28050.9|28046.1|28060.9|28056.1|28039.4|28034.6|80
1603336500000|2020-10-22 03:15:00|28051.4|28046.6|28062.9|28058.1|28067.9|28063.1|28051.4|28046.6|63
1603336800000|2020-10-22 03:20:00|28062.4|28057.6|28055.9|28051.1|28063.9|28059.1|28052.9|28048.1|50
1603337100000|2020-10-22 03:25:00|28056.4|28051.6|28048.9|28044.1|28057.9|28053.1|28046.9|28042.1|53
1603337400000|2020-10-22 03:30:00|28049.4|28044.6|28051.9|28047.1|28055.4|28050.6|28045.4|28040.6|44
1603337700000|2020-10-22 03:35:00|28051.4|28046.6|28052.4|28047.6|28054.9|28050.1|28050.4|28045.6|48
1603338000000|2020-10-22 03:40:00|28052.9|28048.1|28063.9|28059.1|28064.9|28060.1|28052.9|28048.1|44
1603338300000|2020-10-22 03:45:00|28064.4|28059.6|28057.9|28053.1|28070.4|28065.6|28056.4|28051.6|67
1603338600000|2020-10-22 03:50:00|28058.4|28053.6|28053.9|28049.1|28062.9|28058.1|28048.9|28044.1|57
1603338900000|2020-10-22 03:55:00|28054.4|28049.6|28035.4|28030.6|28054.4|28049.6|28034.4|28029.6|207
1603339200000|2020-10-22 04:00:00|28034.9|28030.1|28042.4|28037.6|28044.9|28040.1|28030.4|28025.6|101
1603339500000|2020-10-22 04:05:00|28042.9|28038.1|28048.4|28043.6|28048.9|28044.1|28036.4|28031.6|67
1603339800000|2020-10-22 04:10:00|28047.9|28043.1|28057.4|28052.6|28059.9|28055.1|28044.9|28040.1|48
1603340100000|2020-10-22 04:15:00|28056.9|28052.1|28055.9|28051.1|28059.9|28055.1|28050.9|28046.1|113
1603340400000|2020-10-22 04:20:00|28056.4|28051.6|28050.9|28046.1|28060.9|28056.1|28050.4|28045.6|64
1603340700000|2020-10-22 04:25:00|28051.4|28046.6|28051.4|28046.6|28055.4|28050.6|28049.9|28045.1|31
1603341000000|2020-10-22 04:30:00|28052.9|28048.1|28043.9|28039.1|28052.9|28048.1|28040.9|28036.1|55
1603341300000|2020-10-22 04:35:00|28043.4|28038.6|28046.9|28042.1|28049.4|28044.6|28041.4|28036.6|36
1603341600000|2020-10-22 04:40:00|28046.4|28041.6|28055.9|28051.1|28055.9|28051.1|28044.9|28040.1|54
1603341900000|2020-10-22 04:45:00|28056.4|28051.6|28056.9|28052.1|28060.9|28056.1|28053.9|28049.1|39
1603342200000|2020-10-22 04:50:00|28056.4|28051.6|28053.9|28049.1|28057.4|28052.6|28048.9|28044.1|22
1603342500000|2020-10-22 04:55:00|28054.4|28049.6|28051.4|28046.6|28054.4|28049.6|28043.9|28039.1|72
1603342800000|2020-10-22 05:00:00|28050.9|28046.1|28065.9|28061.1|28068.9|28064.1|28043.9|28039.1|211
1603343100000|2020-10-22 05:05:00|28066.4|28061.6|28092.9|28088.1|28095.9|28091.1|28064.9|28060.1|279
1603343400000|2020-10-22 05:10:00|28092.4|28087.6|28099.9|28095.1|28103.9|28099.1|28088.9|28084.1|130
1603343700000|2020-10-22 05:15:00|28100.4|28095.6|28099.9|28095.1|28106.9|28102.1|28093.4|28088.6|114
1603344000000|2020-10-22 05:20:00|28099.4|28094.6|28098.4|28093.6|28105.9|28101.1|28097.9|28093.1|71
1603344300000|2020-10-22 05:25:00|28098.9|28094.1|28128.9|28124.1|28135.4|28130.6|28098.4|28093.6|342
1603344600000|2020-10-22 05:30:00|28128.4|28123.6|28119.9|28115.1|28132.9|28128.1|28118.4|28113.6|240
1603344900000|2020-10-22 05:35:00|28120.4|28115.6|28114.9|28110.1|28121.9|28117.1|28110.9|28106.1|161
1603345200000|2020-10-22 05:40:00|28114.4|28109.6|28116.9|28112.1|28123.4|28118.6|28110.9|28106.1|51
1603345500000|2020-10-22 05:45:00|28117.4|28112.6|28100.4|28095.6|28119.4|28114.6|28100.4|28095.6|65
1603345800000|2020-10-22 05:50:00|28098.9|28094.1|28087.4|28082.6|28100.9|28096.1|28081.4|28076.6|171
1603346100000|2020-10-22 05:55:00|28085.9|28081.1|28087.9|28083.1|28093.9|28089.1|28080.4|28075.6|121
1603346400000|2020-10-22 06:00:00|28087.3|28083.7|28102.8|28099.2|28110.3|28106.7|28087.3|28083.7|151
1603346700000|2020-10-22 06:05:00|28103.3|28099.7|28116.3|28112.7|28120.8|28117.2|28099.3|28095.7|149
1603347000000|2020-10-22 06:10:00|28116.8|28113.2|28120.8|28117.2|28129.8|28126.2|28113.8|28110.2|163
1603347300000|2020-10-22 06:15:00|28120.3|28116.7|28130.8|28127.2|28140.3|28136.7|28120.3|28116.7|168
1603347600000|2020-10-22 06:20:00|28130.3|28126.7|28125.3|28121.7|28135.3|28131.7|28123.3|28119.7|156
1603347900000|2020-10-22 06:25:00|28124.8|28121.2|28103.8|28100.2|28125.8|28122.2|28103.8|28100.2|148
1603348200000|2020-10-22 06:30:00|28104.3|28100.7|28110.3|28106.7|28124.3|28120.7|28103.8|28100.2|122
1603348500000|2020-10-22 06:35:00|28110.8|28107.2|28102.3|28098.7|28116.3|28112.7|28100.3|28096.7|97
1603348800000|2020-10-22 06:40:00|28101.8|28098.2|28111.8|28108.2|28121.8|28118.2|28100.3|28096.7|157
1603349100000|2020-10-22 06:45:00|28112.3|28108.7|28110.3|28106.7|28115.3|28111.7|28098.8|28095.2|120
1603349400000|2020-10-22 06:50:00|28109.8|28106.2|28096.8|28093.2|28110.8|28107.2|28096.3|28092.7|110
1603349700000|2020-10-22 06:55:00|28094.3|28090.7|28110.8|28107.2|28112.8|28109.2|28093.3|28089.7|235
1603350000000|2020-10-22 07:00:00|28110.3|28106.7|28070.8|28067.2|28121.3|28117.7|28067.3|28063.7|666
1603350300000|2020-10-22 07:05:00|28070.3|28066.7|28068.8|28065.2|28083.3|28079.7|28056.8|28053.2|414
1603350600000|2020-10-22 07:10:00|28068.3|28064.7|28060.8|28057.2|28068.8|28065.2|28042.3|28038.7|567
1603350900000|2020-10-22 07:15:00|28061.8|28058.2|28071.3|28067.7|28085.8|28082.2|28053.8|28050.2|240
1603351200000|2020-10-22 07:20:00|28070.8|28067.2|28083.8|28080.2|28089.3|28085.7|28045.8|28042.2|306
1603351500000|2020-10-22 07:25:00|28084.3|28080.7|28093.3|28089.7|28099.3|28095.7|28070.8|28067.2|238
1603351800000|2020-10-22 07:30:00|28093.8|28090.2|28108.3|28104.7|28109.3|28105.7|28074.3|28070.7|243
1603352100000|2020-10-22 07:35:00|28107.8|28104.2|28105.3|28101.7|28119.3|28115.7|28101.3|28097.7|202
1603352400000|2020-10-22 07:40:00|28107.3|28103.7|28099.3|28095.7|28113.8|28110.2|28096.3|28092.7|181
1603352700000|2020-10-22 07:45:00|28098.8|28095.2|28096.3|28092.7|28103.8|28100.2|28076.8|28073.2|251
1603353000000|2020-10-22 07:50:00|28096.8|28093.2|28116.3|28112.7|28120.8|28117.2|28092.8|28089.2|191
1603353300000|2020-10-22 07:55:00|28116.8|28113.2|28140.3|28136.7|28146.3|28142.7|28115.8|28112.2|492
1603353600000|2020-10-22 08:00:00|28139.8|28136.2|28144.8|28141.2|28148.3|28144.7|28129.8|28126.2|326
1603353900000|2020-10-22 08:05:00|28145.3|28141.7|28131.3|28127.7|28147.3|28143.7|28125.3|28121.7|241
1603354200000|2020-10-22 08:10:00|28130.8|28127.2|28130.3|28126.7|28138.8|28135.2|28122.8|28119.2|185
1603354500000|2020-10-22 08:15:00|28129.8|28126.2|28133.8|28130.2|28144.3|28140.7|28127.8|28124.2|212
1603354800000|2020-10-22 08:20:00|28135.3|28131.7|28160.8|28157.2|28160.8|28157.2|28131.8|28128.2|313
1603355100000|2020-10-22 08:25:00|28161.3|28157.7|28198.8|28195.2|28203.8|28200.2|28161.3|28157.7|621
1603355400000|2020-10-22 08:30:00|28199.3|28195.7|28192.3|28188.7|28212.8|28209.2|28192.3|28188.7|640
1603355700000|2020-10-22 08:35:00|28192.8|28189.2|28175.8|28172.2|28195.8|28192.2|28170.3|28166.7|240
1603356000000|2020-10-22 08:40:00|28176.3|28172.7|28168.8|28165.2|28176.3|28172.7|28165.8|28162.2|141
1603356300000|2020-10-22 08:45:00|28170.8|28167.2|28164.3|28160.7|28172.8|28169.2|28158.8|28155.2|171
1603356600000|2020-10-22 08:50:00|28164.8|28161.2|28175.8|28172.2|28176.8|28173.2|28164.3|28160.7|202
1603356900000|2020-10-22 08:55:00|28174.8|28171.2|28167.8|28164.2|28182.8|28179.2|28167.3|28163.7|161
1603357200000|2020-10-22 09:00:00|28168.3|28164.7|28158.8|28155.2|28175.3|28171.7|28158.8|28155.2|155
1603357500000|2020-10-22 09:05:00|28160.3|28156.7|28159.8|28156.2|28162.8|28159.2|28155.3|28151.7|169
1603357800000|2020-10-22 09:10:00|28159.3|28155.7|28140.8|28137.2|28160.3|28156.7|28140.3|28136.7|226
1603358100000|2020-10-22 09:15:00|28140.3|28136.7|28155.3|28151.7|28156.3|28152.7|28138.8|28135.2|123
1603358400000|2020-10-22 09:20:00|28154.8|28151.2|28149.3|28145.7|28156.3|28152.7|28144.8|28141.2|66
1603358700000|2020-10-22 09:25:00|28149.8|28146.2|28151.3|28147.7|28158.3|28154.7|28146.8|28143.2|56
1603359000000|2020-10-22 09:30:00|28151.8|28148.2|28153.3|28149.7|28161.8|28158.2|28148.3|28144.7|119
1603359300000|2020-10-22 09:35:00|28152.8|28149.2|28169.3|28165.7|28175.8|28172.2|28147.3|28143.7|221
1603359600000|2020-10-22 09:40:00|28168.8|28165.2|28167.8|28164.2|28175.3|28171.7|28163.8|28160.2|83
1603359900000|2020-10-22 09:45:00|28168.3|28164.7|28155.3|28151.7|28172.8|28169.2|28153.8|28150.2|87
1603360200000|2020-10-22 09:50:00|28155.8|28152.2|28168.8|28165.2|28170.3|28166.7|28155.8|28152.2|88
1603360500000|2020-10-22 09:55:00|28172.8|28169.2|28163.8|28160.2|28178.8|28175.2|28159.8|28156.2|129
1603360800000|2020-10-22 10:00:00|28164.3|28160.7|28146.3|28142.7|28167.8|28164.2|28131.8|28128.2|291
1603361100000|2020-10-22 10:05:00|28146.8|28143.2|28132.8|28129.2|28148.8|28145.2|28127.8|28124.2|178
1603361400000|2020-10-22 10:10:00|28132.3|28128.7|28144.8|28141.2|28149.3|28145.7|28131.8|28128.2|147
1603361700000|2020-10-22 10:15:00|28145.8|28142.2|28184.8|28181.2|28189.8|28186.2|28141.8|28138.2|428
1603362000000|2020-10-22 10:20:00|28185.3|28181.7|28199.3|28195.7|28214.3|28210.7|28185.3|28181.7|724
1603362300000|2020-10-22 10:25:00|28199.8|28196.2|28202.8|28199.2|28210.3|28206.7|28190.3|28186.7|194
1603362600000|2020-10-22 10:30:00|28203.3|28199.7|28192.3|28188.7|28214.8|28211.2|28188.3|28184.7|369
1603362900000|2020-10-22 10:35:00|28191.8|28188.2|28173.3|28169.7|28207.3|28203.7|28171.8|28168.2|298
1603363200000|2020-10-22 10:40:00|28173.8|28170.2|28191.3|28187.7|28199.3|28195.7|28172.8|28169.2|240
1603363500000|2020-10-22 10:45:00|28190.8|28187.2|28193.3|28189.7|28218.3|28214.7|28182.3|28178.7|245
1603363800000|2020-10-22 10:50:00|28192.8|28189.2|28198.3|28194.7|28211.3|28207.7|28189.3|28185.7|163
1603364100000|2020-10-22 10:55:00|28198.8|28195.2|28195.8|28192.2|28208.3|28204.7|28193.3|28189.7|88
1603364400000|2020-10-22 11:00:00|28196.8|28193.2|28190.3|28186.7|28206.3|28202.7|28184.8|28181.2|217
1603364700000|2020-10-22 11:05:00|28190.8|28187.2|28198.3|28194.7|28214.3|28210.7|28188.8|28185.2|154
1603365000000|2020-10-22 11:10:00|28198.8|28195.2|28193.8|28190.2|28204.3|28200.7|28189.8|28186.2|143
1603365300000|2020-10-22 11:15:00|28194.3|28190.7|28207.3|28203.7|28213.3|28209.7|28188.8|28185.2|208
1603365600000|2020-10-22 11:20:00|28207.8|28204.2|28210.8|28207.2|28225.8|28222.2|28203.3|28199.7|269
1603365900000|2020-10-22 11:25:00|28211.3|28207.7|28204.8|28201.2|28211.8|28208.2|28198.8|28195.2|193
1603366200000|2020-10-22 11:30:00|28205.3|28201.7|28198.3|28194.7|28217.3|28213.7|28195.8|28192.2|249
1603366500000|2020-10-22 11:35:00|28198.8|28195.2|28198.8|28195.2|28199.8|28196.2|28181.8|28178.2|283
1603366800000|2020-10-22 11:40:00|28198.3|28194.7|28199.8|28196.2|28203.8|28200.2|28195.3|28191.7|108
1603367100000|2020-10-22 11:45:00|28198.8|28195.2|28219.8|28216.2|28222.8|28219.2|28198.8|28195.2|175
1603367400000|2020-10-22 11:50:00|28219.3|28215.7|28215.8|28212.2|28223.8|28220.2|28211.3|28207.7|160
1603367700000|2020-10-22 11:55:00|28216.8|28213.2|28212.8|28209.2|28219.8|28216.2|28198.8|28195.2|211
1603368000000|2020-10-22 12:00:00|28214.8|28211.2|28235.8|28232.2|28237.8|28234.2|28211.8|28208.2|499
1603368300000|2020-10-22 12:05:00|28236.8|28233.2|28208.3|28204.7|28236.8|28233.2|28194.8|28191.2|490
1603368600000|2020-10-22 12:10:00|28208.8|28205.2|28207.8|28204.2|28214.8|28211.2|28203.8|28200.2|352
1603368900000|2020-10-22 12:15:00|28207.3|28203.7|28204.8|28201.2|28210.8|28207.2|28194.3|28190.7|436
1603369200000|2020-10-22 12:20:00|28204.3|28200.7|28200.8|28197.2|28208.8|28205.2|28187.8|28184.2|303
1603369500000|2020-10-22 12:25:00|28200.3|28196.7|28198.8|28195.2|28204.3|28200.7|28189.3|28185.7|203
1603369800000|2020-10-22 12:30:00|28214.3|28210.7|28184.8|28181.2|28234.8|28231.2|28176.3|28172.7|1196
1603370100000|2020-10-22 12:35:00|28184.3|28180.7|28188.8|28185.2|28191.8|28188.2|28171.8|28168.2|369
1603370400000|2020-10-22 12:40:00|28189.3|28185.7|28216.8|28213.2|28218.8|28215.2|28186.8|28183.2|716
1603370700000|2020-10-22 12:45:00|28216.3|28212.7|28204.3|28200.7|28218.8|28215.2|28195.8|28192.2|275
1603371000000|2020-10-22 12:50:00|28203.8|28200.2|28198.3|28194.7|28211.8|28208.2|28197.8|28194.2|274
1603371300000|2020-10-22 12:55:00|28197.8|28194.2|28191.8|28188.2|28204.8|28201.2|28183.3|28179.7|384
1603371600000|2020-10-22 13:00:00|28192.8|28189.2|28193.3|28189.7|28196.8|28193.2|28179.3|28175.7|301
1603371900000|2020-10-22 13:05:00|28192.8|28189.2|28185.8|28182.2|28199.8|28196.2|28185.8|28182.2|353
1603372200000|2020-10-22 13:10:00|28185.3|28181.7|28197.8|28194.2|28199.3|28195.7|28184.8|28181.2|234
1603372500000|2020-10-22 13:15:00|28197.3|28193.7|28194.8|28191.2|28201.3|28197.7|28187.8|28184.2|247
1603372800000|2020-10-22 13:20:00|28194.3|28190.7|28207.3|28203.7|28210.8|28207.2|28190.3|28186.7|366
1603373100000|2020-10-22 13:25:00|28207.8|28204.2|28220.3|28216.7|28231.8|28228.2|28202.3|28198.7|924
1603373400000|2020-10-22 13:30:00|28219.7|28217.3|28271.7|28269.3|28293.7|28291.3|28215.2|28212.8|4473
1603373700000|2020-10-22 13:35:00|28272.2|28269.8|28229.2|28226.8|28278.7|28276.3|28220.7|28218.3|2306
1603374000000|2020-10-22 13:40:00|28229.7|28227.3|28265.2|28262.8|28265.7|28263.3|28221.7|28219.3|1630
1603374300000|2020-10-22 13:45:00|28265.7|28263.3|28233.7|28231.3|28275.7|28273.3|28223.7|28221.3|1859
1603374600000|2020-10-22 13:50:00|28233.2|28230.8|28248.2|28245.8|28249.7|28247.3|28220.2|28217.8|1454
1603374900000|2020-10-22 13:55:00|28245.2|28242.8|28240.2|28237.8|28267.2|28264.8|28235.7|28233.3|1016
1603375200000|2020-10-22 14:00:00|28238.2|28235.8|28249.2|28246.8|28263.7|28261.3|28212.2|28209.8|1982
1603375500000|2020-10-22 14:05:00|28248.7|28246.3|28223.7|28221.3|28261.7|28259.3|28218.7|28216.3|1264
1603375800000|2020-10-22 14:10:00|28224.6|28222.2|28238.1|28235.7|28253.1|28250.7|28207.1|28204.7|1491
1603376100000|2020-10-22 14:15:00|28238.6|28236.2|28209.1|28206.7|28249.6|28247.2|28203.1|28200.7|1415
1603376400000|2020-10-22 14:20:00|28208.6|28206.2|28126.1|28123.7|28208.6|28206.2|28124.1|28121.7|2465
1603376700000|2020-10-22 14:25:00|28127.6|28125.2|28129.6|28127.2|28148.1|28145.7|28105.6|28103.2|2364
1603377000000|2020-10-22 14:30:00|28129.1|28126.7|28089.1|28086.7|28140.6|28138.2|28070.6|28068.2|2454
1603377300000|2020-10-22 14:35:00|28089.6|28087.2|28110.6|28108.2|28137.6|28135.2|28087.1|28084.7|2342
1603377600000|2020-10-22 14:40:00|28110.1|28107.7|28051.1|28048.7|28112.1|28109.7|28045.1|28042.7|3458
1603377900000|2020-10-22 14:45:00|28049.6|28047.2|28074.1|28071.7|28083.1|28080.7|28037.1|28034.7|3127
1603378200000|2020-10-22 14:50:00|28073.6|28071.2|28160.1|28157.7|28195.1|28192.7|28042.6|28040.2|6987
1603378500000|2020-10-22 14:55:00|28161.6|28159.2|28177.6|28175.2|28198.1|28195.7|28146.1|28143.7|3117
1603378800000|2020-10-22 15:00:00|28175.6|28173.2|28201.1|28198.7|28222.1|28219.7|28175.1|28172.7|2050
1603379100000|2020-10-22 15:05:00|28200.1|28197.7|28174.1|28171.7|28202.6|28200.2|28170.1|28167.7|1449
1603379400000|2020-10-22 15:10:00|28173.6|28171.2|28254.1|28251.7|28260.6|28258.2|28173.1|28170.7|2177
1603379700000|2020-10-22 15:15:00|28254.6|28252.2|28234.6|28232.2|28274.1|28271.7|28226.6|28224.2|2277
1603380000000|2020-10-22 15:20:00|28234.1|28231.7|28256.6|28254.2|28264.1|28261.7|28232.1|28229.7|1191
1603380300000|2020-10-22 15:25:00|28255.1|28252.7|28230.1|28227.7|28256.1|28253.7|28216.1|28213.7|1660
1603380600000|2020-10-22 15:30:00|28229.1|28226.7|28196.6|28194.2|28244.6|28242.2|28194.6|28192.2|1740
1603380900000|2020-10-22 15:35:00|28197.1|28194.7|28192.1|28189.7|28217.6|28215.2|28181.1|28178.7|1150
1603381200000|2020-10-22 15:40:00|28192.6|28190.2|28196.1|28193.7|28213.1|28210.7|28177.6|28175.2|928
1603381500000|2020-10-22 15:45:00|28195.6|28193.2|28218.1|28215.7|28226.1|28223.7|28187.1|28184.7|1069
1603381800000|2020-10-22 15:50:00|28217.6|28215.2|28185.6|28183.2|28235.6|28233.2|28184.1|28181.7|1348
1603382100000|2020-10-22 15:55:00|28184.1|28181.7|28179.6|28177.2|28195.6|28193.2|28163.1|28160.7|892
1603382400000|2020-10-22 16:00:00|28180.6|28178.2|28166.1|28163.7|28200.6|28198.2|28156.6|28154.2|1233
1603382700000|2020-10-22 16:05:00|28165.6|28163.2|28190.1|28187.7|28191.1|28188.7|28157.6|28155.2|890
1603383000000|2020-10-22 16:10:00|28188.1|28185.7|28193.6|28191.2|28200.6|28198.2|28181.6|28179.2|601
1603383300000|2020-10-22 16:15:00|28194.1|28191.7|28204.1|28201.7|28224.6|28222.2|28194.1|28191.7|875
1603383600000|2020-10-22 16:20:00|28204.6|28202.2|28203.1|28200.7|28216.6|28214.2|28198.1|28195.7|447
1603383900000|2020-10-22 16:25:00|28202.6|28200.2|28219.1|28216.7|28220.6|28218.2|28193.6|28191.2|469
1603384200000|2020-10-22 16:30:00|28218.6|28216.2|28199.1|28196.7|28223.1|28220.7|28184.1|28181.7|578
1603384500000|2020-10-22 16:35:00|28200.1|28197.7|28206.1|28203.7|28211.1|28208.7|28191.1|28188.7|603
1603384800000|2020-10-22 16:40:00|28205.6|28203.2|28213.5|28211.1|28223.5|28221.1|28186|28183.6|889
1603385100000|2020-10-22 16:45:00|28212.5|28210.1|28246.8|28244.4|28249.3|28246.9|28203.3|28200.9|937
1603385400000|2020-10-22 16:50:00|28245.8|28243.4|28239.8|28237.4|28259.8|28257.4|28235.3|28232.9|907
1603385700000|2020-10-22 16:55:00|28240.3|28237.9|28253.3|28250.9|28265.3|28262.9|28239.8|28237.4|883
1603386000000|2020-10-22 17:00:00|28254.3|28251.9|28253.8|28251.4|28263.8|28261.4|28246.3|28243.9|573
1603386300000|2020-10-22 17:05:00|28254.3|28251.9|28279.3|28276.9|28280.8|28278.4|28245.3|28242.9|865
1603386600000|2020-10-22 17:10:00|28279.8|28277.4|28332.8|28330.4|28348.3|28345.9|28275.3|28272.9|2299
1603386900000|2020-10-22 17:15:00|28333.3|28330.9|28319.8|28317.4|28340.3|28337.9|28314.3|28311.9|1410
1603387200000|2020-10-22 17:20:00|28320.8|28318.4|28306.8|28304.4|28322.8|28320.4|28302.8|28300.4|785
1603387500000|2020-10-22 17:25:00|28306.3|28303.9|28303.8|28301.4|28319.3|28316.9|28298.3|28295.9|575
1603387800000|2020-10-22 17:30:00|28304.3|28301.9|28305.3|28302.9|28315.3|28312.9|28300.3|28297.9|524
1603388100000|2020-10-22 17:35:00|28305.8|28303.4|28306.3|28303.9|28312.8|28310.4|28300.3|28297.9|554
1603388400000|2020-10-22 17:40:00|28306.8|28304.4|28315.8|28313.4|28338.8|28336.4|28284.3|28281.9|1279
1603388700000|2020-10-22 17:45:00|28315.3|28312.9|28326.3|28323.9|28326.8|28324.4|28308.8|28306.4|805
1603389000000|2020-10-22 17:50:00|28325.8|28323.4|28355.3|28352.9|28372.3|28369.9|28321.3|28318.9|1710
1603389300000|2020-10-22 17:55:00|28355.8|28353.4|28355.3|28352.9|28365.3|28362.9|28347.3|28344.9|778
1603389600000|2020-10-22 18:00:00|28355.8|28353.4|28365.3|28362.9|28383.3|28380.9|28355.8|28353.4|1552
1603389900000|2020-10-22 18:05:00|28365.8|28363.4|28363.8|28361.4|28376.8|28374.4|28351.8|28349.4|707
1603390200000|2020-10-22 18:10:00|28363.3|28360.9|28366.8|28364.4|28373.3|28370.9|28348.8|28346.4|762
1603390500000|2020-10-22 18:15:00|28367.3|28364.9|28402.8|28400.4|28420.3|28417.9|28365.8|28363.4|1816
1603390800000|2020-10-22 18:20:00|28402.3|28399.9|28420.8|28418.4|28421.3|28418.9|28398.3|28395.9|1063
1603391100000|2020-10-22 18:25:00|28420.3|28417.9|28393.8|28391.4|28420.3|28417.9|28389.3|28386.9|563
1603391400000|2020-10-22 18:30:00|28394.3|28391.9|28400.8|28398.4|28404.8|28402.4|28380.3|28377.9|708
1603391700000|2020-10-22 18:35:00|28401.3|28398.9|28390.8|28388.4|28411.8|28409.4|28383.8|28381.4|611
1603392000000|2020-10-22 18:40:00|28390.3|28387.9|28374.8|28372.4|28397.3|28394.9|28373.8|28371.4|579
1603392300000|2020-10-22 18:45:00|28374.3|28371.9|28376.3|28373.9|28384.3|28381.9|28369.3|28366.9|414
1603392600000|2020-10-22 18:50:00|28375.8|28373.4|28377.3|28374.9|28391.3|28388.9|28364.3|28361.9|408
1603392900000|2020-10-22 18:55:00|28377.8|28375.4|28372.8|28370.4|28383.3|28380.9|28366.8|28364.4|381
1603393200000|2020-10-22 19:00:00|28371.8|28369.4|28365.3|28362.9|28380.3|28377.9|28359.3|28356.9|566
1603393500000|2020-10-22 19:05:00|28365.8|28363.4|28339.3|28336.9|28365.8|28363.4|28331.3|28328.9|980
1603393800000|2020-10-22 19:10:00|28338.8|28336.4|28351.8|28349.4|28353.3|28350.9|28332.8|28330.4|404
1603394100000|2020-10-22 19:15:00|28352.3|28349.9|28367.3|28364.9|28370.3|28367.9|28349.3|28346.9|584
1603394400000|2020-10-22 19:20:00|28367.8|28365.4|28371.3|28368.9|28382.3|28379.9|28364.3|28361.9|589
1603394700000|2020-10-22 19:25:00|28371.8|28369.4|28388.8|28386.4|28390.3|28387.9|28366.3|28363.9|733
1603395000000|2020-10-22 19:30:00|28389.3|28386.9|28402.3|28399.9|28404.3|28401.9|28383.8|28381.4|504
1603395300000|2020-10-22 19:35:00|28402.8|28400.4|28397.3|28394.9|28420.3|28417.9|28392.8|28390.4|1084
1603395600000|2020-10-22 19:40:00|28396.8|28394.4|28390.3|28387.9|28407.8|28405.4|28380.8|28378.4|600
1603395900000|2020-10-22 19:45:00|28389.8|28387.4|28385.3|28382.9|28389.8|28387.4|28375.3|28372.9|663
1603396200000|2020-10-22 19:50:00|28384.8|28382.4|28401.8|28399.4|28404.8|28402.4|28378.8|28376.4|1876
1603396500000|2020-10-22 19:55:00|28402.3|28399.9|28375.3|28372.9|28403.3|28400.9|28340.3|28337.9|3405
1603396800000|2020-10-22 20:00:00|28368.5|28366.1|28355.7|28350.9|28387.7|28382.9|28341.7|28336.9|1674
1603397100000|2020-10-22 20:05:00|28355.2|28350.4|28347.2|28342.4|28357.2|28352.4|28344.2|28339.4|392
1603397400000|2020-10-22 20:10:00|28346.7|28341.9|28365.9|28356.1|28387.2|28382.4|28345.7|28340.9|770
1603397700000|2020-10-22 20:15:00|28368.6|28358.8|28365.8|28356|28374.6|28364.8|28363.5|28353.7|3
1603398000000|2020-10-22 20:20:00|28365.6|28355.8|28366.2|28356.4|28368.9|28359.1|28365.2|28355.4|0
1603398300000|2020-10-22 20:25:00|28367.3|28357.5|28368.4|28358.6|28370|28360.2|28365.5|28355.7|0
1603398600000|2020-10-22 20:30:00|28361.7|28356.9|28368.7|28363.9|28371.7|28366.9|28349.7|28344.9|152
1603398900000|2020-10-22 20:35:00|28370.7|28365.9|28370.7|28365.9|28375.7|28370.9|28365.7|28360.9|96
1603399200000|2020-10-22 20:40:00|28369.7|28364.9|28365.7|28360.9|28372.7|28367.9|28362.7|28357.9|31
1603399500000|2020-10-22 20:45:00|28366.7|28361.9|28383.7|28378.9|28383.7|28378.9|28366.7|28361.9|130
1603399800000|2020-10-22 20:50:00|28385.7|28380.9|28382.7|28377.9|28389.7|28384.9|28376.7|28371.9|96
1603400100000|2020-10-22 20:55:00|28383.7|28378.9|28374.7|28364.9|28386.2|28379.9|28372.7|28364.9|104
1603400400000|2020-10-22 21:00:00|28374.5|28364.7|28381.5|28371.7|28382.8|28373|28374.5|28364.7|0
1603400700000|2020-10-22 21:05:00|28380.6|28370.8|28382.5|28372.7|28385|28375.2|28380.6|28370.8|0
1603401000000|2020-10-22 21:10:00|28382.2|28372.4|28385.3|28375.5|28385.7|28375.9|28380.7|28370.9|0
1603401300000|2020-10-22 21:15:00|28385.4|28375.6|28391.7|28381.9|28391.7|28381.9|28383.5|28373.7|0
1603401600000|2020-10-22 21:20:00|28390.2|28380.4|28393.3|28383.5|28394.1|28384.3|28386.3|28376.5|0
1603401900000|2020-10-22 21:25:00|28393.4|28383.6|28393.7|28383.9|28394.9|28385.1|28393.3|28383.5|0
1603402200000|2020-10-22 21:30:00|28393.8|28384|28386.8|28377|28394.1|28384.3|28386.8|28377|0
1603402500000|2020-10-22 21:35:00|28386.7|28376.9|28386.6|28376.8|28386.7|28376.9|28386.6|28376.8|0
1603402800000|2020-10-22 21:40:00|28386.7|28376.9|28391.1|28381.3|28391.1|28381.3|28386.7|28376.9|0
1603403100000|2020-10-22 21:45:00|28393.2|28383.4|28394.3|28384.5|28395|28385.2|28390.9|28381.1|0
1603403400000|2020-10-22 21:50:00|28394.4|28384.6|28394.9|28385.1|28396.4|28386.6|28391.3|28381.5|0
1603403700000|2020-10-22 21:55:00|28392.9|28383.1|28393.1|28383.3|28396.4|28386.6|28388.8|28379|0
1603404000000|2020-10-22 22:00:00|28431.7|28426.9|28416.7|28411.9|28441.7|28436.9|28406.2|28401.4|295
1603404300000|2020-10-22 22:05:00|28416.2|28411.4|28427.7|28422.9|28428.2|28423.4|28416.2|28411.4|146
1603404600000|2020-10-22 22:10:00|28427.2|28422.4|28420.7|28415.9|28430.2|28425.4|28418.2|28413.4|62
1603404900000|2020-10-22 22:15:00|28421.2|28416.4|28418.7|28413.9|28430.2|28425.4|28415.2|28410.4|65
1603405200000|2020-10-22 22:20:00|28419.2|28414.4|28429.7|28424.9|28431.2|28426.4|28414.7|28409.9|96
1603405500000|2020-10-22 22:25:00|28429.2|28424.4|28412.7|28407.9|28430.7|28425.9|28411.2|28406.4|68
1603405800000|2020-10-22 22:30:00|28412.2|28407.4|28416.2|28411.4|28419.2|28414.4|28410.7|28405.9|56
1603406100000|2020-10-22 22:35:00|28415.2|28410.4|28421.7|28416.9|28425.2|28420.4|28410.7|28405.9|74
1603406400000|2020-10-22 22:40:00|28420.2|28415.4|28426.7|28421.9|28428.7|28423.9|28418.7|28413.9|44
1603406700000|2020-10-22 22:45:00|28427.2|28422.4|28433.2|28428.4|28436.2|28431.4|28427.2|28422.4|88
1603407000000|2020-10-22 22:50:00|28433.7|28428.9|28429.2|28424.4|28436.7|28431.9|28429.2|28424.4|89
1603407300000|2020-10-22 22:55:00|28429.7|28424.9|28418.7|28413.9|28431.2|28426.4|28417.7|28412.9|63
1603407600000|2020-10-22 23:00:00|28420.2|28415.4|28419.7|28414.9|28422.2|28417.4|28416.7|28411.9|82
1603407900000|2020-10-22 23:05:00|28420.2|28415.4|28407.2|28402.4|28422.2|28417.4|28402.7|28397.9|98
1603408200000|2020-10-22 23:10:00|28406.7|28401.9|28393.7|28388.9|28415.7|28410.9|28378.2|28373.4|350
1603408500000|2020-10-22 23:15:00|28394.2|28389.4|28404.7|28399.9|28414.2|28409.4|28392.2|28387.4|73
1603408800000|2020-10-22 23:20:00|28405.2|28400.4|28408.7|28403.9|28411.7|28406.9|28400.7|28395.9|31
1603409100000|2020-10-22 23:25:00|28408.2|28403.4|28410.2|28405.4|28417.2|28412.4|28403.2|28398.4|57
1603409400000|2020-10-22 23:30:00|28409.7|28404.9|28416.2|28411.4|28416.2|28411.4|28400.2|28395.4|158
1603409700000|2020-10-22 23:35:00|28416.7|28411.9|28418.2|28413.4|28426.2|28421.4|28411.2|28406.4|89
1603410000000|2020-10-22 23:40:00|28418.7|28413.9|28409.7|28404.9|28418.7|28413.9|28407.7|28402.9|49
1603410300000|2020-10-22 23:45:00|28409.2|28404.4|28401.2|28396.4|28409.7|28404.9|28390.7|28385.9|63
1603410600000|2020-10-22 23:50:00|28401.7|28396.9|28400.2|28395.4|28404.7|28399.9|28389.7|28384.9|59
1603410900000|2020-10-22 23:55:00|28399.7|28394.9|28396.2|28391.4|28402.2|28397.4|28387.2|28382.4|58
1603411200000|2020-10-23 00:00:00|28395.7|28390.9|28370.7|28365.9|28399.2|28394.4|28362.2|28357.4|226
1603411500000|2020-10-23 00:05:00|28372.7|28367.9|28366.7|28361.9|28386.7|28381.9|28365.2|28360.4|240
1603411800000|2020-10-23 00:10:00|28366.2|28361.4|28357.7|28352.9|28370.2|28365.4|28352.7|28347.9|137
1603412100000|2020-10-23 00:15:00|28358.2|28353.4|28346.7|28341.9|28364.7|28359.9|28333.7|28328.9|275
1603412400000|2020-10-23 00:20:00|28346.2|28341.4|28336.7|28331.9|28354.7|28349.9|28336.2|28331.4|136
1603412700000|2020-10-23 00:25:00|28337.7|28332.9|28359.7|28354.9|28363.7|28358.9|28336.7|28331.9|180
1603413000000|2020-10-23 00:30:00|28360.2|28355.4|28356.7|28351.9|28361.2|28356.4|28349.7|28344.9|81
1603413300000|2020-10-23 00:35:00|28357.2|28352.4|28346.7|28341.9|28358.7|28353.9|28346.7|28341.9|50
1603413600000|2020-10-23 00:40:00|28346.2|28341.4|28336.7|28331.9|28352.7|28347.9|28331.2|28326.4|156
1603413900000|2020-10-23 00:45:00|28337.2|28332.4|28357.7|28352.9|28358.7|28353.9|28334.2|28329.4|79
1603414200000|2020-10-23 00:50:00|28358.2|28353.4|28374.7|28369.9|28375.7|28370.9|28346.7|28341.9|197
1603414500000|2020-10-23 00:55:00|28374.2|28369.4|28371.7|28366.9|28381.2|28376.4|28370.7|28365.9|154
1603414800000|2020-10-23 01:00:00|28372.2|28367.4|28348.7|28343.9|28377.7|28372.9|28340.7|28335.9|182
1603415100000|2020-10-23 01:05:00|28348.2|28343.4|28340.7|28335.9|28349.2|28344.4|28313.7|28308.9|375
1603415400000|2020-10-23 01:10:00|28340.2|28335.4|28342.7|28337.9|28355.2|28350.4|28338.2|28333.4|114
1603415700000|2020-10-23 01:15:00|28343.2|28338.4|28353.7|28348.9|28357.2|28352.4|28335.2|28330.4|123
1603416000000|2020-10-23 01:20:00|28353.2|28348.4|28343.2|28338.4|28357.7|28352.9|28340.2|28335.4|67
1603416300000|2020-10-23 01:25:00|28343.7|28338.9|28346.7|28341.9|28352.7|28347.9|28340.7|28335.9|63
1603416600000|2020-10-23 01:30:00|28346.2|28341.4|28335.2|28330.4|28348.7|28343.9|28332.7|28327.9|131
1603416900000|2020-10-23 01:35:00|28335.7|28330.9|28343.7|28338.9|28351.7|28346.9|28327.7|28322.9|116
1603417200000|2020-10-23 01:40:00|28344.2|28339.4|28349.7|28344.9|28352.7|28347.9|28343.7|28338.9|62
1603417500000|2020-10-23 01:45:00|28349.2|28344.4|28342.7|28337.9|28350.7|28345.9|28341.7|28336.9|57
1603417800000|2020-10-23 01:50:00|28343.2|28338.4|28344.7|28339.9|28349.7|28344.9|28334.7|28329.9|53
1603418100000|2020-10-23 01:55:00|28344.2|28339.4|28349.2|28344.4|28351.7|28346.9|28339.2|28334.4|65
1603418400000|2020-10-23 02:00:00|28349.7|28344.9|28345.7|28340.9|28352.7|28347.9|28342.7|28337.9|59
1603418700000|2020-10-23 02:05:00|28345.2|28340.4|28336.7|28331.9|28350.2|28345.4|28333.7|28328.9|92
1603419000000|2020-10-23 02:10:00|28336.2|28331.4|28326.7|28321.9|28340.7|28335.9|28321.7|28316.9|201
1603419300000|2020-10-23 02:15:00|28326.2|28321.4|28336.7|28331.9|28344.2|28339.4|28326.2|28321.4|102
1603419600000|2020-10-23 02:20:00|28337.2|28332.4|28352.7|28347.9|28352.7|28347.9|28336.7|28331.9|74
1603419900000|2020-10-23 02:25:00|28353.7|28348.9|28341.7|28336.9|28354.2|28349.4|28338.2|28333.4|132
1603420200000|2020-10-23 02:30:00|28341.2|28336.4|28345.7|28340.9|28350.7|28345.9|28340.7|28335.9|94
1603420500000|2020-10-23 02:35:00|28346.2|28341.4|28347.7|28342.9|28353.2|28348.4|28343.7|28338.9|158
1603420800000|2020-10-23 02:40:00|28348.2|28343.4|28357.7|28352.9|28360.2|28355.4|28345.7|28340.9|115
1603421100000|2020-10-23 02:45:00|28357.2|28352.4|28365.7|28360.9|28366.2|28361.4|28342.7|28337.9|164
1603421400000|2020-10-23 02:50:00|28367.7|28362.9|28360.7|28355.9|28369.2|28364.4|28360.7|28355.9|96
1603421700000|2020-10-23 02:55:00|28360.2|28355.4|28386.7|28381.9|28391.7|28386.9|28359.7|28354.9|347
1603422000000|2020-10-23 03:00:00|28384.7|28379.9|28398.7|28393.9|28410.2|28405.4|28383.7|28378.9|321
1603422300000|2020-10-23 03:05:00|28399.2|28394.4|28400.7|28395.9|28406.7|28401.9|28396.2|28391.4|198
1603422600000|2020-10-23 03:10:00|28401.2|28396.4|28395.7|28390.9|28404.7|28399.9|28394.7|28389.9|107
1603422900000|2020-10-23 03:15:00|28396.2|28391.4|28390.7|28385.9|28401.7|28396.9|28386.2|28381.4|139
1603423200000|2020-10-23 03:20:00|28391.2|28386.4|28393.7|28388.9|28398.2|28393.4|28387.7|28382.9|74
1603423500000|2020-10-23 03:25:00|28393.2|28388.4|28381.7|28376.9|28395.7|28390.9|28381.2|28376.4|79
1603423800000|2020-10-23 03:30:00|28382.2|28377.4|28390.2|28385.4|28393.2|28388.4|28381.7|28376.9|92
1603424100000|2020-10-23 03:35:00|28390.7|28385.9|28394.2|28389.4|28396.7|28391.9|28390.7|28385.9|60
1603424400000|2020-10-23 03:40:00|28395.7|28390.9|28397.7|28392.9|28400.2|28395.4|28394.7|28389.9|77
1603424700000|2020-10-23 03:45:00|28397.2|28392.4|28383.7|28378.9|28397.7|28392.9|28382.2|28377.4|102
1603425000000|2020-10-23 03:50:00|28383.2|28378.4|28388.7|28383.9|28390.7|28385.9|28381.2|28376.4|84
1603425300000|2020-10-23 03:55:00|28389.2|28384.4|28393.7|28388.9|28395.7|28390.9|28388.7|28383.9|39
1603425600000|2020-10-23 04:00:00|28394.7|28389.9|28390.7|28385.9|28402.7|28397.9|28389.7|28384.9|121
1603425900000|2020-10-23 04:05:00|28390.2|28385.4|28383.7|28378.9|28390.7|28385.9|28383.2|28378.4|51
1603426200000|2020-10-23 04:10:00|28384.7|28379.9|28381.7|28376.9|28386.7|28381.9|28379.7|28374.9|46
1603426500000|2020-10-23 04:15:00|28382.2|28377.4|28382.2|28377.4|28389.7|28384.9|28382.2|28377.4|31
1603426800000|2020-10-23 04:20:00|28382.7|28377.9|28384.7|28379.9|28390.7|28385.9|28382.7|28377.9|32
1603427100000|2020-10-23 04:25:00|28385.2|28380.4|28382.7|28377.9|28391.7|28386.9|28381.7|28376.9|29
1603427400000|2020-10-23 04:30:00|28383.7|28378.9|28385.7|28380.9|28396.7|28391.9|28382.7|28377.9|66
1603427700000|2020-10-23 04:35:00|28386.2|28381.4|28387.7|28382.9|28387.7|28382.9|28377.7|28372.9|64
1603428000000|2020-10-23 04:40:00|28387.2|28382.4|28382.7|28377.9|28389.7|28384.9|28375.7|28370.9|99
1603428300000|2020-10-23 04:45:00|28383.2|28378.4|28385.7|28380.9|28386.7|28381.9|28379.7|28374.9|43
1603428600000|2020-10-23 04:50:00|28386.2|28381.4|28392.7|28387.9|28394.7|28389.9|28386.2|28381.4|48
1603428900000|2020-10-23 04:55:00|28393.2|28388.4|28395.7|28390.9|28397.2|28392.4|28389.7|28384.9|53
1603429200000|2020-10-23 05:00:00|28395.2|28390.4|28387.7|28382.9|28403.7|28398.9|28387.7|28382.9|138
1603429500000|2020-10-23 05:05:00|28388.2|28383.4|28387.7|28382.9|28392.7|28387.9|28386.2|28381.4|84
1603429800000|2020-10-23 05:10:00|28387.2|28382.4|28393.7|28388.9|28395.7|28390.9|28384.2|28379.4|91
1603430100000|2020-10-23 05:15:00|28392.7|28387.9|28382.7|28377.9|28395.7|28390.9|28381.7|28376.9|86
1603430400000|2020-10-23 05:20:00|28382.2|28377.4|28373.7|28368.9|28388.2|28383.4|28368.7|28363.9|157
1603430700000|2020-10-23 05:25:00|28374.2|28369.4|28373.7|28368.9|28377.2|28372.4|28366.2|28361.4|86
1603431000000|2020-10-23 05:30:00|28373.2|28368.4|28368.7|28363.9|28374.7|28369.9|28367.7|28362.9|73
1603431300000|2020-10-23 05:35:00|28364.7|28359.9|28368.7|28363.9|28370.7|28365.9|28364.2|28359.4|54
1603431600000|2020-10-23 05:40:00|28367.7|28362.9|28377.7|28372.9|28380.7|28375.9|28365.7|28360.9|75
1603431900000|2020-10-23 05:45:00|28377.2|28372.4|28366.7|28361.9|28377.2|28372.4|28366.7|28361.9|64
1603432200000|2020-10-23 05:50:00|28366.2|28361.4|28354.7|28349.9|28370.7|28365.9|28348.7|28343.9|228
1603432500000|2020-10-23 05:55:00|28355.2|28350.4|28351.7|28346.9|28357.7|28352.9|28348.7|28343.9|143
1603432800000|2020-10-23 06:00:00|28351.1|28347.5|28345.1|28341.5|28353.1|28349.5|28339.1|28335.5|226
1603433100000|2020-10-23 06:05:00|28344.6|28341|28324.1|28320.5|28346.1|28342.5|28324.1|28320.5|243
1603433400000|2020-10-23 06:10:00|28323.6|28320|28320.6|28317|28332.1|28328.5|28311.1|28307.5|367
1603433700000|2020-10-23 06:15:00|28320.1|28316.5|28319.1|28315.5|28325.6|28322|28289.6|28286|785
1603434000000|2020-10-23 06:20:00|28319.6|28316|28321.1|28317.5|28328.1|28324.5|28317.6|28314|190
1603434300000|2020-10-23 06:25:00|28320.6|28317|28322.1|28318.5|28328.1|28324.5|28319.1|28315.5|186
1603434600000|2020-10-23 06:30:00|28321.6|28318|28326.1|28322.5|28327.1|28323.5|28305.6|28302|237
1603434900000|2020-10-23 06:35:00|28327.1|28323.5|28323.6|28320|28335.6|28332|28323.1|28319.5|185
1603435200000|2020-10-23 06:40:00|28323.1|28319.5|28326.6|28323|28328.1|28324.5|28309.1|28305.5|130
1603435500000|2020-10-23 06:45:00|28326.1|28322.5|28316.6|28313|28331.1|28327.5|28316.6|28313|138
1603435800000|2020-10-23 06:50:00|28317.1|28313.5|28318.1|28314.5|28323.1|28319.5|28315.1|28311.5|109
1603436100000|2020-10-23 06:55:00|28317.6|28314|28319.1|28315.5|28320.1|28316.5|28312.1|28308.5|163
1603436400000|2020-10-23 07:00:00|28318.6|28315|28339.1|28335.5|28345.1|28341.5|28310.6|28307|706
1603436700000|2020-10-23 07:05:00|28339.6|28336|28341.1|28337.5|28351.1|28347.5|28336.1|28332.5|382
1603437000000|2020-10-23 07:10:00|28342.1|28338.5|28333.6|28330|28350.1|28346.5|28333.6|28330|294
1603437300000|2020-10-23 07:15:00|28334.6|28331|28345.6|28342|28350.1|28346.5|28327.6|28324|277
1603437600000|2020-10-23 07:20:00|28346.1|28342.5|28356.1|28352.5|28367.6|28364|28345.1|28341.5|345
1603437900000|2020-10-23 07:25:00|28356.6|28353|28369.1|28365.5|28371.1|28367.5|28353.1|28349.5|290
1603438200000|2020-10-23 07:30:00|28369.6|28366|28419.1|28415.5|28438.1|28434.5|28369.6|28366|1213
1603438500000|2020-10-23 07:35:00|28418.6|28415|28426.1|28422.5|28438.6|28435|28416.6|28413|675
1603438800000|2020-10-23 07:40:00|28425.6|28422|28411.1|28407.5|28428.1|28424.5|28407.1|28403.5|417
1603439100000|2020-10-23 07:45:00|28410.6|28407|28411.1|28407.5|28425.1|28421.5|28403.1|28399.5|301
1603439400000|2020-10-23 07:50:00|28411.6|28408|28411.1|28407.5|28422.1|28418.5|28406.1|28402.5|242
1603439700000|2020-10-23 07:55:00|28410.6|28407|28425.1|28421.5|28433.6|28430|28406.1|28402.5|330
1603440000000|2020-10-23 08:00:00|28425.6|28422|28449.6|28446|28453.6|28450|28417.1|28413.5|687
1603440300000|2020-10-23 08:05:00|28450.1|28446.5|28441.1|28437.5|28464.6|28461|28441.1|28437.5|636
1603440600000|2020-10-23 08:10:00|28441.6|28438|28461.6|28458|28479.1|28475.5|28441.1|28437.5|621
1603440900000|2020-10-23 08:15:00|28462.1|28458.5|28462.1|28458.5|28474.6|28471|28459.6|28456|327
1603441200000|2020-10-23 08:20:00|28463.1|28459.5|28454.6|28451|28470.1|28466.5|28449.6|28446|221
1603441500000|2020-10-23 08:25:00|28454.1|28450.5|28444.1|28440.5|28461.1|28457.5|28443.1|28439.5|217
1603441800000|2020-10-23 08:30:00|28444.6|28441|28442.6|28439|28449.1|28445.5|28431.6|28428|230
1603442100000|2020-10-23 08:35:00|28443.1|28439.5|28450.1|28446.5|28451.1|28447.5|28437.6|28434|190
1603442400000|2020-10-23 08:40:00|28450.6|28447|28445.1|28441.5|28454.1|28450.5|28442.6|28439|127
1603442700000|2020-10-23 08:45:00|28445.6|28442|28441.1|28437.5|28448.1|28444.5|28437.1|28433.5|127
1603443000000|2020-10-23 08:50:00|28440.6|28437|28438.1|28434.5|28447.1|28443.5|28429.1|28425.5|135
1603443300000|2020-10-23 08:55:00|28438.6|28435|28426.6|28423|28441.1|28437.5|28424.1|28420.5|133
1603443600000|2020-10-23 09:00:00|28426.1|28422.5|28428.1|28424.5|28436.6|28433|28420.6|28417|205
1603443900000|2020-10-23 09:05:00|28428.6|28425|28431.1|28427.5|28436.1|28432.5|28422.1|28418.5|94
1603444200000|2020-10-23 09:10:00|28430.6|28427|28445.1|28441.5|28446.1|28442.5|28430.6|28427|187
1603444500000|2020-10-23 09:15:00|28444.6|28441|28473.1|28469.5|28474.1|28470.5|28444.6|28441|359
1603444800000|2020-10-23 09:20:00|28473.6|28470|28472.1|28468.5|28477.6|28474|28469.1|28465.5|128
1603445100000|2020-10-23 09:25:00|28472.6|28469|28477.1|28473.5|28478.1|28474.5|28471.6|28468|133
1603445400000|2020-10-23 09:30:00|28477.6|28474|28480.1|28476.5|28485.6|28482|28474.1|28470.5|263
1603445700000|2020-10-23 09:35:00|28480.6|28477|28472.1|28468.5|28484.6|28481|28469.1|28465.5|145
1603446000000|2020-10-23 09:40:00|28472.6|28469|28446.1|28442.5|28472.6|28469|28445.1|28441.5|187
1603446300000|2020-10-23 09:45:00|28446.6|28443|28456.1|28452.5|28458.1|28454.5|28442.1|28438.5|144
1603446600000|2020-10-23 09:50:00|28455.6|28452|28459.1|28455.5|28462.6|28459|28455.1|28451.5|115
1603446900000|2020-10-23 09:55:00|28459.6|28456|28441.1|28437.5|28459.6|28456|28440.6|28437|114
1603447200000|2020-10-23 10:00:00|28441.6|28438|28448.1|28444.5|28460.1|28456.5|28441.1|28437.5|154
1603447500000|2020-10-23 10:05:00|28447.6|28444|28453.1|28449.5|28454.6|28451|28429.1|28425.5|282
1603447800000|2020-10-23 10:10:00|28453.6|28450|28457.6|28454|28463.6|28460|28451.1|28447.5|205
1603448100000|2020-10-23 10:15:00|28457.1|28453.5|28459.1|28455.5|28463.1|28459.5|28449.6|28446|154
1603448400000|2020-10-23 10:20:00|28459.6|28456|28458.1|28454.5|28468.6|28465|28449.1|28445.5|213
1603448700000|2020-10-23 10:25:00|28457.6|28454|28443.1|28439.5|28460.1|28456.5|28442.6|28439|218
1603449000000|2020-10-23 10:30:00|28442.6|28439|28468.1|28464.5|28469.1|28465.5|28441.6|28438|249
1603449300000|2020-10-23 10:35:00|28468.6|28465|28482.1|28478.5|28482.1|28478.5|28467.1|28463.5|227
1603449600000|2020-10-23 10:40:00|28481.6|28478|28483.1|28479.5|28491.1|28487.5|28471.6|28468|360
1603449900000|2020-10-23 10:45:00|28482.6|28479|28485.1|28481.5|28493.1|28489.5|28477.1|28473.5|170
1603450200000|2020-10-23 10:50:00|28484.6|28481|28480.1|28476.5|28486.1|28482.5|28474.1|28470.5|153
1603450500000|2020-10-23 10:55:00|28481.1|28477.5|28468.1|28464.5|28484.1|28480.5|28467.1|28463.5|167
1603450800000|2020-10-23 11:00:00|28467.6|28464|28450.1|28446.5|28472.6|28469|28443.6|28440|449
1603451100000|2020-10-23 11:05:00|28449.6|28446|28452.6|28449|28465.6|28462|28449.6|28446|268
1603451400000|2020-10-23 11:10:00|28452.1|28448.5|28454.1|28450.5|28458.1|28454.5|28447.1|28443.5|152
1603451700000|2020-10-23 11:15:00|28453.6|28450|28446.1|28442.5|28455.1|28451.5|28443.1|28439.5|152
1603452000000|2020-10-23 11:20:00|28446.6|28443|28449.1|28445.5|28449.1|28445.5|28435.1|28431.5|190
1603452300000|2020-10-23 11:25:00|28448.6|28445|28446.1|28442.5|28457.1|28453.5|28436.6|28433|263
1603452600000|2020-10-23 11:30:00|28446.6|28443|28455.1|28451.5|28465.1|28461.5|28446.1|28442.5|257
1603452900000|2020-10-23 11:35:00|28455.6|28452|28473.1|28469.5|28477.1|28473.5|28455.6|28452|247
1603453200000|2020-10-23 11:40:00|28473.6|28470|28480.1|28476.5|28482.1|28478.5|28465.6|28462|332
1603453500000|2020-10-23 11:45:00|28479.1|28475.5|28454.1|28450.5|28482.1|28478.5|28450.1|28446.5|390
1603453800000|2020-10-23 11:50:00|28454.6|28451|28457.1|28453.5|28463.6|28460|28448.1|28444.5|227
1603454100000|2020-10-23 11:55:00|28457.6|28454|28457.6|28454|28462.1|28458.5|28454.1|28450.5|89
1603454400000|2020-10-23 12:00:00|28457.1|28453.5|28454.6|28451|28458.6|28455|28446.1|28442.5|294
1603454700000|2020-10-23 12:05:00|28454.1|28450.5|28464.1|28460.5|28465.1|28461.5|28449.6|28446|164
1603455000000|2020-10-23 12:10:00|28463.6|28460|28463.6|28460|28469.1|28465.5|28456.1|28452.5|213
1603455300000|2020-10-23 12:15:00|28464.1|28460.5|28464.6|28461|28475.6|28472|28460.6|28457|265
1603455600000|2020-10-23 12:20:00|28465.1|28461.5|28448.1|28444.5|28465.6|28462|28446.6|28443|226
1603455900000|2020-10-23 12:25:00|28447.6|28444|28457.1|28453.5|28461.6|28458|28444.6|28441|180
1603456200000|2020-10-23 12:30:00|28457.6|28454|28466.1|28462.5|28472.1|28468.5|28454.6|28451|241
1603456500000|2020-10-23 12:35:00|28465.6|28462|28465.1|28461.5|28468.1|28464.5|28460.6|28457|135
1603456800000|2020-10-23 12:40:00|28464.6|28461|28463.1|28459.5|28469.6|28466|28459.1|28455.5|113
1603457100000|2020-10-23 12:45:00|28462.6|28459|28460.1|28456.5|28464.1|28460.5|28455.6|28452|307
1603457400000|2020-10-23 12:50:00|28459.6|28456|28474.1|28470.5|28475.6|28472|28452.6|28449|367
1603457700000|2020-10-23 12:55:00|28473.6|28470|28461.1|28457.5|28474.6|28471|28460.6|28457|180
1603458000000|2020-10-23 13:00:00|28460.1|28456.5|28465.6|28462|28470.6|28467|28451.1|28447.5|253
1603458300000|2020-10-23 13:05:00|28465.1|28461.5|28446.1|28442.5|28465.1|28461.5|28443.6|28440|343
1603458600000|2020-10-23 13:10:00|28446.6|28443|28448.1|28444.5|28459.1|28455.5|28442.1|28438.5|191
1603458900000|2020-10-23 13:15:00|28447.6|28444|28445.1|28441.5|28449.1|28445.5|28438.1|28434.5|286
1603459200000|2020-10-23 13:20:00|28444.1|28440.5|28447.6|28444|28451.1|28447.5|28443.1|28439.5|179
1603459500000|2020-10-23 13:25:00|28447.1|28443.5|28446.6|28443|28453.6|28450|28436.6|28433|437
1603459800000|2020-10-23 13:30:00|28446|28443.6|28419|28416.6|28454|28451.6|28402.5|28400.1|3548
1603460100000|2020-10-23 13:35:00|28418|28415.6|28420.5|28418.1|28426.5|28424.1|28393.5|28391.1|2617
1603460400000|2020-10-23 13:40:00|28421|28418.6|28423.5|28421.1|28427.5|28425.1|28397|28394.6|1530
1603460700000|2020-10-23 13:45:00|28424|28421.6|28389|28386.6|28427.5|28425.1|28380.5|28378.1|2049
1603461000000|2020-10-23 13:50:00|28388.5|28386.1|28398|28395.6|28405|28402.6|28376.5|28374.1|1634
1603461300000|2020-10-23 13:55:00|28398.5|28396.1|28397|28394.6|28424.5|28422.1|28387.5|28385.1|1653
1603461600000|2020-10-23 14:00:00|28398.5|28396.1|28369|28366.6|28398.5|28396.1|28368|28365.6|1891
1603461900000|2020-10-23 14:05:00|28369.5|28367.1|28360.5|28358.1|28377|28374.6|28344|28341.6|2194
1603462200000|2020-10-23 14:10:00|28361.2|28358.8|28357.7|28355.3|28378.2|28375.8|28349.2|28346.8|1723
1603462500000|2020-10-23 14:15:00|28358.7|28356.3|28331.2|28328.8|28358.7|28356.3|28329.7|28327.3|1420
1603462800000|2020-10-23 14:20:00|28331.7|28329.3|28327.7|28325.3|28346.2|28343.8|28304.7|28302.3|1921
1603463100000|2020-10-23 14:25:00|28328.7|28326.3|28350.2|28347.8|28372.2|28369.8|28327.2|28324.8|1612
1603463400000|2020-10-23 14:30:00|28349.7|28347.3|28363.7|28361.3|28370.2|28367.8|28345.7|28343.3|1007
1603463700000|2020-10-23 14:35:00|28365.7|28363.3|28358.2|28355.8|28367.7|28365.3|28342.2|28339.8|1013
1603464000000|2020-10-23 14:40:00|28358.7|28356.3|28347.2|28344.8|28362.7|28360.3|28318.2|28315.8|1071
1603464300000|2020-10-23 14:45:00|28346.7|28344.3|28336.2|28333.8|28356.7|28354.3|28332.7|28330.3|1049
1603464600000|2020-10-23 14:50:00|28336.7|28334.3|28324.7|28322.3|28345.2|28342.8|28316.7|28314.3|1280
1603464900000|2020-10-23 14:55:00|28324.2|28321.8|28325.7|28323.3|28338.7|28336.3|28317.7|28315.3|1152
1603465200000|2020-10-23 15:00:00|28325.2|28322.8|28330.2|28327.8|28336.7|28334.3|28295.2|28292.8|1679
1603465500000|2020-10-23 15:05:00|28330.7|28328.3|28325.2|28322.8|28336.2|28333.8|28312.7|28310.3|1233
1603465800000|2020-10-23 15:10:00|28325.7|28323.3|28356.2|28353.8|28358.2|28355.8|28299.2|28296.8|2083
1603466100000|2020-10-23 15:15:00|28356.7|28354.3|28354.7|28352.3|28369.7|28367.3|28347.2|28344.8|1466
1603466400000|2020-10-23 15:20:00|28355.2|28352.8|28277.2|28274.8|28356.7|28354.3|28273.7|28271.3|2403
1603466700000|2020-10-23 15:25:00|28277.7|28275.3|28304.7|28302.3|28304.7|28302.3|28262.2|28259.8|1709
1603467000000|2020-10-23 15:30:00|28304.2|28301.8|28304.7|28302.3|28306.7|28304.3|28280.2|28277.8|1264
1603467300000|2020-10-23 15:35:00|28306.2|28303.8|28293.7|28291.3|28307.7|28305.3|28285.2|28282.8|1527
1603467600000|2020-10-23 15:40:00|28293.2|28290.8|28283.2|28280.8|28320.2|28317.8|28279.2|28276.8|1466
1603467900000|2020-10-23 15:45:00|28283.7|28281.3|28248.2|28245.8|28294.7|28292.3|28239.7|28237.3|1691
1603468200000|2020-10-23 15:50:00|28248.7|28246.3|28251.2|28248.8|28258.2|28255.8|28237.7|28235.3|1325
1603468500000|2020-10-23 15:55:00|28251.7|28249.3|28267.2|28264.8|28267.7|28265.3|28247.7|28245.3|749
1603468800000|2020-10-23 16:00:00|28267.7|28265.3|28278.2|28275.8|28280.2|28277.8|28251.7|28249.3|851
1603469100000|2020-10-23 16:05:00|28277.7|28275.3|28273.2|28270.8|28288.7|28286.3|28271.2|28268.8|1085
1603469400000|2020-10-23 16:10:00|28273.7|28271.3|28252.2|28249.8|28280.2|28277.8|28247.7|28245.3|1000
1603469700000|2020-10-23 16:15:00|28251.7|28249.3|28215.2|28212.8|28266.2|28263.8|28178.2|28175.8|4516
1603470000000|2020-10-23 16:20:00|28215.7|28213.3|28188.2|28185.8|28218.7|28216.3|28167.7|28165.3|2576
1603470300000|2020-10-23 16:25:00|28187.7|28185.3|28206.2|28203.8|28206.7|28204.3|28180.7|28178.3|1009
1603470600000|2020-10-23 16:30:00|28205.7|28203.3|28206.2|28203.8|28213.7|28211.3|28188.2|28185.8|675
1603470900000|2020-10-23 16:35:00|28205.7|28203.3|28201.2|28198.8|28210.2|28207.8|28192.7|28190.3|453
1603471200000|2020-10-23 16:40:00|28202.1|28199.7|28211.1|28208.7|28219.6|28217.2|28198.1|28195.7|483
1603471500000|2020-10-23 16:45:00|28210.6|28208.2|28207.1|28204.7|28224.1|28221.7|28193.1|28190.7|674
1603471800000|2020-10-23 16:50:00|28206.6|28204.2|28203.1|28200.7|28216.6|28214.2|28194.6|28192.2|908
1603472100000|2020-10-23 16:55:00|28202.6|28200.2|28166.1|28163.7|28211.1|28208.7|28149.1|28146.7|1310
1603472400000|2020-10-23 17:00:00|28167.1|28164.7|28225.1|28222.7|28226.1|28223.7|28162.6|28160.2|1108
1603472700000|2020-10-23 17:05:00|28225.6|28223.2|28215.1|28212.7|28228.1|28225.7|28211.1|28208.7|442
1603473000000|2020-10-23 17:10:00|28216.1|28213.7|28206.6|28204.2|28216.6|28214.2|28200.1|28197.7|463
1603473300000|2020-10-23 17:15:00|28207.1|28204.7|28225.1|28222.7|28229.6|28227.2|28203.1|28200.7|947
1603473600000|2020-10-23 17:20:00|28224.6|28222.2|28257.1|28254.7|28264.1|28261.7|28220.6|28218.2|1496
1603473900000|2020-10-23 17:25:00|28257.6|28255.2|28257.1|28254.7|28261.6|28259.2|28246.6|28244.2|684
1603474200000|2020-10-23 17:30:00|28256.1|28253.7|28267.1|28264.7|28271.6|28269.2|28250.6|28248.2|599
1603474500000|2020-10-23 17:35:00|28267.6|28265.2|28263.6|28261.2|28272.1|28269.7|28262.6|28260.2|467
1603474800000|2020-10-23 17:40:00|28263.1|28260.7|28258.1|28255.7|28267.1|28264.7|28254.6|28252.2|421
1603475100000|2020-10-23 17:45:00|28257.6|28255.2|28263.1|28260.7|28265.6|28263.2|28249.1|28246.7|648
1603475400000|2020-10-23 17:50:00|28263.6|28261.2|28255.1|28252.7|28264.6|28262.2|28251.6|28249.2|367
1603475700000|2020-10-23 17:55:00|28254.6|28252.2|28267.6|28265.2|28273.6|28271.2|28254.6|28252.2|455
1603476000000|2020-10-23 18:00:00|28267.1|28264.7|28272.6|28270.2|28274.6|28272.2|28254.1|28251.7|661
1603476300000|2020-10-23 18:05:00|28272.1|28269.7|28279.6|28277.2|28294.6|28292.2|28271.6|28269.2|1061
1603476600000|2020-10-23 18:10:00|28279.1|28276.7|28271.6|28269.2|28280.1|28277.7|28262.6|28260.2|507
1603476900000|2020-10-23 18:15:00|28271.1|28268.7|28286.1|28283.7|28297.6|28295.2|28267.1|28264.7|858
1603477200000|2020-10-23 18:20:00|28286.6|28284.2|28296.6|28294.2|28297.6|28295.2|28280.1|28277.7|409
1603477500000|2020-10-23 18:25:00|28296.1|28293.7|28304.6|28302.2|28304.6|28302.2|28293.1|28290.7|696
1603477800000|2020-10-23 18:30:00|28305.1|28302.7|28308.1|28305.7|28316.6|28314.2|28301.6|28299.2|669
1603478100000|2020-10-23 18:35:00|28307.6|28305.2|28294.6|28292.2|28309.6|28307.2|28289.6|28287.2|577
1603478400000|2020-10-23 18:40:00|28294.1|28291.7|28282.6|28280.2|28297.1|28294.7|28280.6|28278.2|882
1603478700000|2020-10-23 18:45:00|28283.1|28280.7|28298.6|28296.2|28298.6|28296.2|28279.6|28277.2|762
1603479000000|2020-10-23 18:50:00|28297.6|28295.2|28288.1|28285.7|28307.6|28305.2|28282.6|28280.2|614
1603479300000|2020-10-23 18:55:00|28288.6|28286.2|28290.6|28288.2|28303.1|28300.7|28284.6|28282.2|640
1603479600000|2020-10-23 19:00:00|28290.1|28287.7|28301.1|28298.7|28305.6|28303.2|28289.1|28286.7|625
1603479900000|2020-10-23 19:05:00|28301.6|28299.2|28307.1|28304.7|28312.1|28309.7|28295.6|28293.2|604
1603480200000|2020-10-23 19:10:00|28306.6|28304.2|28331.1|28328.7|28340.6|28338.2|28303.6|28301.2|1577
1603480500000|2020-10-23 19:15:00|28331.6|28329.2|28321.6|28319.2|28332.6|28330.2|28312.1|28309.7|576
1603480800000|2020-10-23 19:20:00|28322.3|28319.9|28315.8|28313.4|28330.3|28327.9|28311.3|28308.9|679
1603481100000|2020-10-23 19:25:00|28315.3|28312.9|28308.8|28306.4|28316.8|28314.4|28303.3|28300.9|462
1603481400000|2020-10-23 19:30:00|28309.3|28306.9|28308.8|28306.4|28313.3|28310.9|28298.3|28295.9|766
1603481700000|2020-10-23 19:35:00|28308.3|28305.9|28306.8|28304.4|28317.8|28315.4|28300.3|28297.9|769
1603482000000|2020-10-23 19:40:00|28307.3|28304.9|28322.8|28320.4|28328.3|28325.9|28301.3|28298.9|937
1603482300000|2020-10-23 19:45:00|28323.8|28321.4|28330.8|28328.4|28335.8|28333.4|28311.8|28309.4|1250
1603482600000|2020-10-23 19:50:00|28331.3|28328.9|28332.8|28330.4|28333.3|28330.9|28314.8|28312.4|1576
1603482900000|2020-10-23 19:55:00|28332.3|28329.9|28340.3|28337.9|28341.3|28338.9|28316.3|28313.9|3215
1603483200000|2020-10-23 20:00:00|28341.5|28336.7|28305.5|28300.7|28341.5|28336.7|28291.5|28286.7|1841
1603483500000|2020-10-23 20:05:00|28305|28300.2|28302|28297.2|28308.5|28303.7|28299|28294.2|337
1603483800000|2020-10-23 20:10:00|28302.5|28297.7|28298.5|28288.7|28308|28303.2|28289.5|28284.7|360
1603484100000|2020-10-23 20:15:00|28298.7|28288.9|28301.5|28291.7|28301.7|28291.9|28296|28286.2|0
1603484400000|2020-10-23 20:20:00|28303.2|28293.4|28300.3|28290.5|28304.5|28294.7|28300.3|28290.5|0
1603484700000|2020-10-23 20:25:00|28300.4|28290.6|28306.2|28296.4|28306.2|28296.4|28300|28290.2|0
1603485000000|2020-10-23 20:30:00|28309.7|28299.9|28314|28309.2|28316|28311.2|28295|28290.2|136
1603485300000|2020-10-23 20:35:00|28313|28308.2|28312|28307.2|28320|28315.2|28312|28307.2|66
1603485600000|2020-10-23 20:40:00|28314|28309.2|28307|28302.2|28314|28309.2|28305|28300.2|54
1603485900000|2020-10-23 20:45:00|28306|28301.2|28310|28305.2|28316|28311.2|28304|28299.2|71
1603486200000|2020-10-23 20:50:00|28307|28302.2|28310|28305.2|28319|28314.2|28307|28302.2|90
1603486500000|2020-10-23 20:55:00|28312|28307.2|28315.9|28306.1|28319|28314.2|28308|28303.2|101
1603663200000|2020-10-25 22:00:00|28241|28236.2|28228.5|28223.7|28255.5|28250.7|28218|28213.2|463
1603663500000|2020-10-25 22:05:00|28229|28224.2|28175.5|28170.7|28229|28224.2|28173|28168.2|519
1603663800000|2020-10-25 22:10:00|28175|28170.2|28176|28171.2|28189.5|28184.7|28164|28159.2|367
1603664100000|2020-10-25 22:15:00|28175.5|28170.7|28155.5|28150.7|28178|28173.2|28143.5|28138.7|424
1603664400000|2020-10-25 22:20:00|28156.5|28151.7|28107|28102.2|28160|28155.2|28100.5|28095.7|641
1603664700000|2020-10-25 22:25:00|28106.5|28101.7|28134|28129.2|28138|28133.2|28090.5|28085.7|461
1603665000000|2020-10-25 22:30:00|28134.5|28129.7|28150|28145.2|28150|28145.2|28133.5|28128.7|212
1603665300000|2020-10-25 22:35:00|28150.5|28145.7|28146|28141.2|28151.5|28146.7|28134|28129.2|165
1603665600000|2020-10-25 22:40:00|28145.5|28140.7|28141|28136.2|28151|28146.2|28134.5|28129.7|115
1603665900000|2020-10-25 22:45:00|28141.5|28136.7|28140|28135.2|28159|28154.2|28139.5|28134.7|130
1603666200000|2020-10-25 22:50:00|28141|28136.2|28146|28141.2|28151.5|28146.7|28140|28135.2|124
1603666500000|2020-10-25 22:55:00|28144.5|28139.7|28135|28130.2|28149|28144.2|28129|28124.2|132
1603666800000|2020-10-25 23:00:00|28134.5|28129.7|28159|28154.2|28163.5|28158.7|28134|28129.2|113
1603667100000|2020-10-25 23:05:00|28158|28153.2|28171.5|28166.7|28173.5|28168.7|28155.5|28150.7|102
1603667400000|2020-10-25 23:10:00|28170|28165.2|28178.5|28173.7|28188.5|28183.7|28165.5|28160.7|214
1603667700000|2020-10-25 23:15:00|28179|28174.2|28186.5|28181.7|28190.5|28185.7|28173.5|28168.7|92
1603668000000|2020-10-25 23:20:00|28187|28182.2|28189.5|28184.7|28199|28194.2|28186|28181.2|122
1603668300000|2020-10-25 23:25:00|28189|28184.2|28192|28187.2|28194|28189.2|28184|28179.2|29
1603668600000|2020-10-25 23:30:00|28191.5|28186.7|28196.5|28191.7|28197|28192.2|28186.5|28181.7|140
1603668900000|2020-10-25 23:35:00|28197|28192.2|28200.5|28195.7|28200.5|28195.7|28191.5|28186.7|94
1603669200000|2020-10-25 23:40:00|28200|28195.2|28199.5|28194.7|28201.5|28196.7|28195|28190.2|72
1603669500000|2020-10-25 23:45:00|28199|28194.2|28202|28197.2|28215.5|28210.7|28198.5|28193.7|133
1603669800000|2020-10-25 23:50:00|28201.5|28196.7|28205|28200.2|28216.5|28211.7|28201|28196.2|141
1603670100000|2020-10-25 23:55:00|28206|28201.2|28202|28197.2|28207.5|28202.7|28193|28188.2|322
1603670400000|2020-10-26 00:00:00|28202.5|28197.7|28209|28204.2|28214|28209.2|28187|28182.2|338
1603670700000|2020-10-26 00:05:00|28208.5|28203.7|28214.5|28209.7|28222|28217.2|28207|28202.2|209
1603671000000|2020-10-26 00:10:00|28215|28210.2|28213|28208.2|28216|28211.2|28205|28200.2|85
1603671300000|2020-10-26 00:15:00|28213.5|28208.7|28199.5|28194.7|28220|28215.2|28196|28191.2|195
1603671600000|2020-10-26 00:20:00|28199|28194.2|28199|28194.2|28205|28200.2|28172.5|28167.7|290
1603671900000|2020-10-26 00:25:00|28198.5|28193.7|28187|28182.2|28199|28194.2|28181.5|28176.7|109
1603672200000|2020-10-26 00:30:00|28186.5|28181.7|28193|28188.2|28194|28189.2|28185|28180.2|92
1603672500000|2020-10-26 00:35:00|28194|28189.2|28194|28189.2|28196.5|28191.7|28185|28180.2|87
1603672800000|2020-10-26 00:40:00|28193.5|28188.7|28208|28203.2|28210.5|28205.7|28187|28182.2|166
1603673100000|2020-10-26 00:45:00|28209|28204.2|28209|28204.2|28217.5|28212.7|28205|28200.2|260
1603673400000|2020-10-26 00:50:00|28209.5|28204.7|28213|28208.2|28219|28214.2|28203.5|28198.7|223
1603673700000|2020-10-26 00:55:00|28212.5|28207.7|28204|28199.2|28214|28209.2|28191.5|28186.7|215
1603674000000|2020-10-26 01:00:00|28204.5|28199.7|28208|28203.2|28216.5|28211.7|28197.5|28192.7|384
1603674300000|2020-10-26 01:05:00|28207.5|28202.7|28218.5|28213.7|28225.5|28220.7|28202|28197.2|600
1603674600000|2020-10-26 01:10:00|28218|28213.2|28227|28222.2|28228.5|28223.7|28217.5|28212.7|156
1603674900000|2020-10-26 01:15:00|28226.5|28221.7|28210.5|28205.7|28227|28222.2|28208|28203.2|276
1603675200000|2020-10-26 01:20:00|28210|28205.2|28204|28199.2|28215|28210.2|28201.5|28196.7|262
1603675500000|2020-10-26 01:25:00|28203.5|28198.7|28200|28195.2|28211|28206.2|28199.5|28194.7|63
1603675800000|2020-10-26 01:30:00|28199.5|28194.7|28155|28150.2|28201.5|28196.7|28149|28144.2|584
1603676100000|2020-10-26 01:35:00|28155.5|28150.7|28143|28138.2|28159|28154.2|28135|28130.2|351
1603676400000|2020-10-26 01:40:00|28143.5|28138.7|28135|28130.2|28152|28147.2|28134.5|28129.7|211
1603676700000|2020-10-26 01:45:00|28134.5|28129.7|28144|28139.2|28154|28149.2|28132.5|28127.7|226
1603677000000|2020-10-26 01:50:00|28143.5|28138.7|28150|28145.2|28150|28145.2|28141|28136.2|97
1603677300000|2020-10-26 01:55:00|28149.5|28144.7|28152|28147.2|28164|28159.2|28149|28144.2|149
1603677600000|2020-10-26 02:00:00|28152.5|28147.7|28155|28150.2|28155.5|28150.7|28145|28140.2|113
1603677900000|2020-10-26 02:05:00|28155.5|28150.7|28157|28152.2|28158|28153.2|28151|28146.2|95
1603678200000|2020-10-26 02:10:00|28157.5|28152.7|28144|28139.2|28162.5|28157.7|28144|28139.2|154
1603678500000|2020-10-26 02:15:00|28143.5|28138.7|28159|28154.2|28160|28155.2|28136|28131.2|258
1603678800000|2020-10-26 02:20:00|28159.5|28154.7|28167|28162.2|28169.5|28164.7|28155|28150.2|137
1603679100000|2020-10-26 02:25:00|28168|28163.2|28163|28158.2|28169|28164.2|28161|28156.2|87
1603679400000|2020-10-26 02:30:00|28162.5|28157.7|28166|28161.2|28169|28164.2|28160|28155.2|49
1603679700000|2020-10-26 02:35:00|28166.5|28161.7|28161|28156.2|28173|28168.2|28160.5|28155.7|45
1603680000000|2020-10-26 02:40:00|28161.5|28156.7|28156|28151.2|28163|28158.2|28154.5|28149.7|74
1603680300000|2020-10-26 02:45:00|28156.5|28151.7|28156|28151.2|28160|28155.2|28150|28145.2|66
1603680600000|2020-10-26 02:50:00|28155.5|28150.7|28154|28149.2|28156|28151.2|28144|28139.2|76
1603680900000|2020-10-26 02:55:00|28153.5|28148.7|28143|28138.2|28156|28151.2|28139.5|28134.7|129
1603681200000|2020-10-26 03:00:00|28142.5|28137.7|28150.5|28145.7|28150.5|28145.7|28140|28135.2|58
1603681500000|2020-10-26 03:05:00|28150|28145.2|28156.5|28151.7|28156.5|28151.7|28143.5|28138.7|63
1603681800000|2020-10-26 03:10:00|28155|28150.2|28153|28148.2|28157|28152.2|28148|28143.2|109
1603682100000|2020-10-26 03:15:00|28153.5|28148.7|28136|28131.2|28160.5|28155.7|28135.5|28130.7|406
1603682400000|2020-10-26 03:20:00|28136.5|28131.7|28128|28123.2|28148|28143.2|28115|28110.2|404
1603682700000|2020-10-26 03:25:00|28127.5|28122.7|28133|28128.2|28140|28135.2|28124|28119.2|220
1603683000000|2020-10-26 03:30:00|28132.5|28127.7|28137|28132.2|28140|28135.2|28124|28119.2|224
1603683300000|2020-10-26 03:35:00|28136.5|28131.7|28140|28135.2|28141|28136.2|28131.5|28126.7|198
1603683600000|2020-10-26 03:40:00|28139.5|28134.7|28137|28132.2|28143|28138.2|28136|28131.2|109
1603683900000|2020-10-26 03:45:00|28136.5|28131.7|28143|28138.2|28145|28140.2|28135|28130.2|53
1603684200000|2020-10-26 03:50:00|28139|28134.2|28141|28136.2|28141.5|28136.7|28136|28131.2|58
1603684500000|2020-10-26 03:55:00|28141.5|28136.7|28144|28139.2|28146|28141.2|28137.5|28132.7|58
1603684800000|2020-10-26 04:00:00|28142.5|28137.7|28135|28130.2|28144|28139.2|28131.5|28126.7|77
1603685100000|2020-10-26 04:05:00|28134.5|28129.7|28130|28125.2|28143.5|28138.7|28124|28119.2|114
1603685400000|2020-10-26 04:10:00|28129.5|28124.7|28131|28126.2|28132.5|28127.7|28120.5|28115.7|107
1603685700000|2020-10-26 04:15:00|28130.5|28125.7|28127|28122.2|28132.5|28127.7|28126|28121.2|59
1603686000000|2020-10-26 04:20:00|28126.5|28121.7|28126|28121.2|28132|28127.2|28123|28118.2|67
1603686300000|2020-10-26 04:25:00|28125.5|28120.7|28124|28119.2|28127|28122.2|28119|28114.2|68
1603686600000|2020-10-26 04:30:00|28124.5|28119.7|28118.5|28113.7|28126|28121.2|28113|28108.2|116
1603686900000|2020-10-26 04:35:00|28118|28113.2|28125|28120.2|28128|28123.2|28116.5|28111.7|68
1603687200000|2020-10-26 04:40:00|28124.5|28119.7|28122|28117.2|28129.5|28124.7|28122|28117.2|40
1603687500000|2020-10-26 04:45:00|28121.5|28116.7|28129|28124.2|28132|28127.2|28120|28115.2|59
1603687800000|2020-10-26 04:50:00|28129.5|28124.7|28133|28128.2|28134|28129.2|28126|28121.2|55
1603688100000|2020-10-26 04:55:00|28133.5|28128.7|28122|28117.2|28134.5|28129.7|28114|28109.2|131
1603688400000|2020-10-26 05:00:00|28123|28118.2|28138|28133.2|28139.5|28134.7|28115.5|28110.7|129
1603688700000|2020-10-26 05:05:00|28137.5|28132.7|28135|28130.2|28139|28134.2|28130|28125.2|96
1603689000000|2020-10-26 05:10:00|28136|28131.2|28141|28136.2|28152|28147.2|28134.5|28129.7|243
1603689300000|2020-10-26 05:15:00|28141.5|28136.7|28142|28137.2|28147|28142.2|28139|28134.2|52
1603689600000|2020-10-26 05:20:00|28141.5|28136.7|28145.5|28140.7|28146.5|28141.7|28137.5|28132.7|43
1603689900000|2020-10-26 05:25:00|28145|28140.2|28139|28134.2|28148.5|28143.7|28138|28133.2|77
1603690200000|2020-10-26 05:30:00|28139.5|28134.7|28123.5|28118.7|28144|28139.2|28123.5|28118.7|115
1603690500000|2020-10-26 05:35:00|28124|28119.2|28122|28117.2|28127|28122.2|28119.5|28114.7|90
1603690800000|2020-10-26 05:40:00|28121.5|28116.7|28110|28105.2|28122|28117.2|28110|28105.2|112
1603691100000|2020-10-26 05:45:00|28109.5|28104.7|28102|28097.2|28110|28105.2|28098.5|28093.7|273
1603691400000|2020-10-26 05:50:00|28102.5|28097.7|28110|28105.2|28116.5|28111.7|28101|28096.2|143
1603691700000|2020-10-26 05:55:00|28110.5|28105.7|28087|28082.2|28110.5|28105.7|28083.5|28078.7|337
1603692000000|2020-10-26 06:00:00|28086.4|28082.8|28097.4|28093.8|28098.9|28095.3|28086.4|28082.8|213
1603692300000|2020-10-26 06:05:00|28097.9|28094.3|28094.9|28091.3|28101.4|28097.8|28091.4|28087.8|85
1603692600000|2020-10-26 06:10:00|28094.4|28090.8|28101.4|28097.8|28104.4|28100.8|28093.9|28090.3|89
1603692900000|2020-10-26 06:15:00|28100.9|28097.3|28100.4|28096.8|28102.4|28098.8|28094.9|28091.3|56
1603693200000|2020-10-26 06:20:00|28099.9|28096.3|28098.9|28095.3|28102.4|28098.8|28093.4|28089.8|51
1603693500000|2020-10-26 06:25:00|28098.4|28094.8|28099.4|28095.8|28103.9|28100.3|28097.4|28093.8|50
1603693800000|2020-10-26 06:30:00|28098.9|28095.3|28101.9|28098.3|28104.9|28101.3|28093.9|28090.3|63
1603694100000|2020-10-26 06:35:00|28102.4|28098.8|28092.4|28088.8|28102.4|28098.8|28091.4|28087.8|85
1603694400000|2020-10-26 06:40:00|28092.9|28089.3|28098.9|28095.3|28103.9|28100.3|28092.9|28089.3|94
1603694700000|2020-10-26 06:45:00|28099.9|28096.3|28089.4|28085.8|28101.4|28097.8|28081.4|28077.8|291
1603695000000|2020-10-26 06:50:00|28089.9|28086.3|28087.4|28083.8|28090.9|28087.3|28080.4|28076.8|121
1603695300000|2020-10-26 06:55:00|28087.9|28084.3|28086.9|28083.3|28090.4|28086.8|28080.4|28076.8|99
1603695600000|2020-10-26 07:00:00|28086.4|28082.8|28092.9|28089.3|28094.9|28091.3|28074.4|28070.8|512
1603695900000|2020-10-26 07:05:00|28093.4|28089.8|28069.4|28065.8|28093.4|28089.8|28052.4|28048.8|671
1603696200000|2020-10-26 07:10:00|28068.9|28065.3|28056.4|28052.8|28069.4|28065.8|28055.4|28051.8|325
1603696500000|2020-10-26 07:15:00|28055.9|28052.3|28016.4|28012.8|28059.4|28055.8|28011.4|28007.8|970
1603696800000|2020-10-26 07:20:00|28015.9|28012.3|27981.4|27977.8|28018.4|28014.8|27974.9|27971.3|945
1603697100000|2020-10-26 07:25:00|27981.9|27978.3|27969.4|27965.8|27984.4|27980.8|27950.9|27947.3|895
1603697400000|2020-10-26 07:30:00|27969.9|27966.3|27982.4|27978.8|27985.4|27981.8|27958.9|27955.3|669
1603697700000|2020-10-26 07:35:00|27982.9|27979.3|27983.9|27980.3|27996.9|27993.3|27980.4|27976.8|489
1603698000000|2020-10-26 07:40:00|27983.4|27979.8|27991.4|27987.8|27995.4|27991.8|27970.4|27966.8|643
1603698300000|2020-10-26 07:45:00|27990.9|27987.3|28001.9|27998.3|28002.4|27998.8|27983.4|27979.8|346
1603698600000|2020-10-26 07:50:00|28002.4|27998.8|28009.4|28005.8|28020.4|28016.8|28000.9|27997.3|449
1603698900000|2020-10-26 07:55:00|28008.4|28004.8|27986.9|27983.3|28009.4|28005.8|27975.9|27972.3|908
1603699200000|2020-10-26 08:00:00|27984.4|27980.8|27997.4|27993.8|27999.4|27995.8|27966.4|27962.8|1763
1603699500000|2020-10-26 08:05:00|27997.9|27994.3|28014.4|28010.8|28017.4|28013.8|27977.9|27974.3|1047
1603699800000|2020-10-26 08:10:00|28013.9|28010.3|28025.4|28021.8|28026.9|28023.3|27994.4|27990.8|515
1603700100000|2020-10-26 08:15:00|28024.9|28021.3|28031.9|28028.3|28032.4|28028.8|28006.9|28003.3|400
1603700400000|2020-10-26 08:20:00|28030.4|28026.8|28003.9|28000.3|28032.4|28028.8|27994.4|27990.8|403
1603700700000|2020-10-26 08:25:00|28003.4|27999.8|27990.4|27986.8|28012.4|28008.8|27990.4|27986.8|633
1603701000000|2020-10-26 08:30:00|27989.9|27986.3|27987.4|27983.8|27997.9|27994.3|27982.9|27979.3|324
1603701300000|2020-10-26 08:35:00|27986.4|27982.8|28007.4|28003.8|28017.4|28013.8|27981.9|27978.3|277
1603701600000|2020-10-26 08:40:00|28006.9|28003.3|28025.4|28021.8|28027.9|28024.3|27996.4|27992.8|278
1603701900000|2020-10-26 08:45:00|28024.9|28021.3|28027.4|28023.8|28045.4|28041.8|28022.4|28018.8|400
1603702200000|2020-10-26 08:50:00|28026.9|28023.3|28032.4|28028.8|28034.4|28030.8|28020.4|28016.8|213
1603702500000|2020-10-26 08:55:00|28032.9|28029.3|28039.4|28035.8|28050.4|28046.8|28027.4|28023.8|330
1603702800000|2020-10-26 09:00:00|28038.9|28035.3|28038.4|28034.8|28046.9|28043.3|28024.9|28021.3|347
1603703100000|2020-10-26 09:05:00|28038.9|28035.3|28052.4|28048.8|28056.9|28053.3|28035.4|28031.8|430
1603703400000|2020-10-26 09:10:00|28051.9|28048.3|28052.4|28048.8|28062.4|28058.8|28045.4|28041.8|470
1603703700000|2020-10-26 09:15:00|28052.9|28049.3|28050.4|28046.8|28057.4|28053.8|28045.4|28041.8|278
1603704000000|2020-10-26 09:20:00|28050.9|28047.3|28049.4|28045.8|28065.4|28061.8|28048.4|28044.8|467
1603704300000|2020-10-26 09:25:00|28048.9|28045.3|28053.4|28049.8|28053.9|28050.3|28037.4|28033.8|262
1603704600000|2020-10-26 09:30:00|28052.4|28048.8|28048.4|28044.8|28060.4|28056.8|28044.9|28041.3|363
1603704900000|2020-10-26 09:35:00|28049.4|28045.8|28035.4|28031.8|28055.9|28052.3|28030.9|28027.3|270
1603705200000|2020-10-26 09:40:00|28035.9|28032.3|28026.4|28022.8|28039.9|28036.3|28022.9|28019.3|168
1603705500000|2020-10-26 09:45:00|28025.9|28022.3|28020.4|28016.8|28027.4|28023.8|28015.4|28011.8|249
1603705800000|2020-10-26 09:50:00|28019.9|28016.3|28019.4|28015.8|28019.9|28016.3|28002.9|27999.3|326
1603706100000|2020-10-26 09:55:00|28018.9|28015.3|28024.4|28020.8|28033.4|28029.8|28018.4|28014.8|215
1603706400000|2020-10-26 10:00:00|28023.4|28019.8|28005.4|28001.8|28026.9|28023.3|28003.4|27999.8|265
1603706700000|2020-10-26 10:05:00|28004.9|28001.3|28011.4|28007.8|28014.9|28011.3|28001.9|27998.3|225
1603707000000|2020-10-26 10:10:00|28010.9|28007.3|28027.4|28023.8|28031.4|28027.8|28005.4|28001.8|231
1603707300000|2020-10-26 10:15:00|28026.9|28023.3|28028.4|28024.8|28032.4|28028.8|28020.4|28016.8|207
1603707600000|2020-10-26 10:20:00|28027.9|28024.3|28036.4|28032.8|28041.4|28037.8|28026.9|28023.3|219
1603707900000|2020-10-26 10:25:00|28035.9|28032.3|28041.4|28037.8|28043.4|28039.8|28033.4|28029.8|148
1603708200000|2020-10-26 10:30:00|28041.9|28038.3|28031.4|28027.8|28041.9|28038.3|28027.4|28023.8|88
1603708500000|2020-10-26 10:35:00|28030.9|28027.3|28032.4|28028.8|28040.9|28037.3|28029.9|28026.3|98
1603708800000|2020-10-26 10:40:00|28032.9|28029.3|28015.4|28011.8|28034.4|28030.8|28015.4|28011.8|174
1603709100000|2020-10-26 10:45:00|28015.9|28012.3|28020.4|28016.8|28025.4|28021.8|28011.4|28007.8|153
1603709400000|2020-10-26 10:50:00|28019.9|28016.3|28032.9|28029.3|28033.9|28030.3|28018.9|28015.3|134
1603709700000|2020-10-26 10:55:00|28033.4|28029.8|28041.4|28037.8|28041.9|28038.3|28031.4|28027.8|80
1603710000000|2020-10-26 11:00:00|28041.9|28038.3|28057.4|28053.8|28062.4|28058.8|28038.4|28034.8|389
1603710300000|2020-10-26 11:05:00|28057.9|28054.3|28053.4|28049.8|28063.4|28059.8|28052.4|28048.8|342
1603710600000|2020-10-26 11:10:00|28053.9|28050.3|28055.4|28051.8|28061.9|28058.3|28050.4|28046.8|218
1603710900000|2020-10-26 11:15:00|28056.4|28052.8|28048.4|28044.8|28061.4|28057.8|28043.9|28040.3|203
1603711200000|2020-10-26 11:20:00|28048.9|28045.3|28035.4|28031.8|28054.4|28050.8|28028.4|28024.8|197
1603711500000|2020-10-26 11:25:00|28034.9|28031.3|28030.4|28026.8|28040.4|28036.8|28030.4|28026.8|103
1603711800000|2020-10-26 11:30:00|28030.9|28027.3|28029.4|28025.8|28033.4|28029.8|28021.9|28018.3|176
1603712100000|2020-10-26 11:35:00|28029.9|28026.3|28032.4|28028.8|28033.9|28030.3|28022.9|28019.3|133
1603712400000|2020-10-26 11:40:00|28032.9|28029.3|28021.4|28017.8|28034.4|28030.8|28017.4|28013.8|195
1603712700000|2020-10-26 11:45:00|28020.9|28017.3|28024.4|28020.8|28024.9|28021.3|28011.4|28007.8|314
1603713000000|2020-10-26 11:50:00|28024.9|28021.3|27999.9|27996.3|28026.4|28022.8|27998.4|27994.8|472
1603713300000|2020-10-26 11:55:00|27999.4|27995.8|28003.4|27999.8|28011.9|28008.3|27996.9|27993.3|321
1603713600000|2020-10-26 12:00:00|28005.4|28001.8|28000.4|27996.8|28012.4|28008.8|27993.9|27990.3|493
1603713900000|2020-10-26 12:05:00|28000.9|27997.3|27995.4|27991.8|28004.4|28000.8|27991.9|27988.3|286
1603714200000|2020-10-26 12:10:00|27994.4|27990.8|27981.4|27977.8|27994.9|27991.3|27975.4|27971.8|389
1603714500000|2020-10-26 12:15:00|27980.9|27977.3|27994.9|27991.3|27994.9|27991.3|27970.9|27967.3|482
1603714800000|2020-10-26 12:20:00|27994.4|27990.8|27985.4|27981.8|27994.9|27991.3|27981.4|27977.8|258
1603715100000|2020-10-26 12:25:00|27984.9|27981.3|28008.4|28004.8|28008.4|28004.8|27973.9|27970.3|422
1603715400000|2020-10-26 12:30:00|28007.9|28004.3|28011.4|28007.8|28013.4|28009.8|28002.4|27998.8|219
1603715700000|2020-10-26 12:35:00|28010.9|28007.3|27999.9|27996.3|28013.4|28009.8|27996.9|27993.3|260
1603716000000|2020-10-26 12:40:00|27998.9|27995.3|27988.4|27984.8|28005.9|28002.3|27982.4|27978.8|369
1603716300000|2020-10-26 12:45:00|27988.9|27985.3|27979.4|27975.8|27989.4|27985.8|27979.4|27975.8|247
1603716600000|2020-10-26 12:50:00|27979.9|27976.3|27975.9|27972.3|27992.4|27988.8|27974.4|27970.8|455
1603716900000|2020-10-26 12:55:00|27976.4|27972.8|27992.4|27988.8|27993.4|27989.8|27973.9|27970.3|356
1603717200000|2020-10-26 13:00:00|27989.9|27986.3|27992.4|27988.8|27992.9|27989.3|27975.4|27971.8|386
1603717500000|2020-10-26 13:05:00|27992.9|27989.3|27994.4|27990.8|27996.9|27993.3|27986.4|27982.8|274
1603717800000|2020-10-26 13:10:00|27994.9|27991.3|28017.4|28013.8|28026.4|28022.8|27989.9|27986.3|559
1603718100000|2020-10-26 13:15:00|28017.9|28014.3|28020.9|28017.3|28031.4|28027.8|28014.4|28010.8|417
1603718400000|2020-10-26 13:20:00|28021.4|28017.8|28017.4|28013.8|28030.4|28026.8|28013.4|28009.8|481
1603718700000|2020-10-26 13:25:00|28017.9|28014.3|28017.4|28013.8|28021.4|28017.8|28010.4|28006.8|480
1603719000000|2020-10-26 13:30:00|28016.8|28014.4|28007.3|28004.9|28040.8|28038.4|27994.3|27991.9|3482
1603719300000|2020-10-26 13:35:00|28006.8|28004.4|27996.3|27993.9|28026.8|28024.4|27992.8|27990.4|2226
1603719600000|2020-10-26 13:40:00|27998.8|27996.4|27934.8|27932.4|27998.8|27996.4|27905.3|27902.9|3489
1603719900000|2020-10-26 13:45:00|27933.8|27931.4|27899.8|27897.4|27936.3|27933.9|27894.8|27892.4|2754
1603720200000|2020-10-26 13:50:00|27900.3|27897.9|27941.8|27939.4|27946.8|27944.4|27880.3|27877.9|2583
1603720500000|2020-10-26 13:55:00|27939.3|27936.9|27944.3|27941.9|27957.8|27955.4|27926.8|27924.4|1322
1603720800000|2020-10-26 14:00:00|27945.3|27942.9|27951.8|27949.4|27958.8|27956.4|27911.3|27908.9|1876
1603721100000|2020-10-26 14:05:00|27952.3|27949.9|27956.8|27954.4|27969.8|27967.4|27934.8|27932.4|1756
1603721400000|2020-10-26 14:10:00|27957.3|27954.9|27959.8|27957.4|27962.3|27959.9|27942.8|27940.4|1091
1603721700000|2020-10-26 14:15:00|27960.3|27957.9|27952.8|27950.4|27973.8|27971.4|27938.8|27936.4|1206
1603722000000|2020-10-26 14:20:00|27953.3|27950.9|27933.8|27931.4|27971.3|27968.9|27921.8|27919.4|1398
1603722300000|2020-10-26 14:25:00|27933.3|27930.9|27869.8|27867.4|27943.3|27940.9|27865.3|27862.9|2211
1603722600000|2020-10-26 14:30:00|27870.8|27868.4|27818.3|27815.9|27870.8|27868.4|27784.8|27782.4|3814
1603722900000|2020-10-26 14:35:00|27817.8|27815.4|27820.8|27818.4|27823.8|27821.4|27787.3|27784.9|2033
1603723200000|2020-10-26 14:40:00|27820.3|27817.9|27829.3|27826.9|27840.8|27838.4|27808.3|27805.9|1682
1603723500000|2020-10-26 14:45:00|27828.8|27826.4|27762.3|27759.9|27840.3|27837.9|27738.8|27736.4|3306
1603723800000|2020-10-26 14:50:00|27762.8|27760.4|27752.8|27750.4|27764.8|27762.4|27722.3|27719.9|2326
1603724100000|2020-10-26 14:55:00|27752.3|27749.9|27725.8|27723.4|27755.3|27752.9|27716.3|27713.9|2099
1603724400000|2020-10-26 15:00:00|27726.3|27723.9|27679.8|27677.4|27726.3|27723.9|27652.3|27649.9|3829
1603724700000|2020-10-26 15:05:00|27677.8|27675.4|27671.8|27669.4|27689.8|27687.4|27653.3|27650.9|2419
1603725000000|2020-10-26 15:10:00|27672.3|27669.9|27704.3|27701.9|27716.3|27713.9|27669.3|27666.9|2226
1603725300000|2020-10-26 15:15:00|27703.8|27701.4|27610.8|27608.4|27703.8|27701.4|27605.8|27603.4|3673
1603725600000|2020-10-26 15:20:00|27611.3|27608.9|27663.3|27660.9|27668.3|27665.9|27599.3|27596.9|3496
1603725900000|2020-10-26 15:25:00|27663.8|27661.4|27672.3|27669.9|27686.3|27683.9|27654.3|27651.9|2252
1603726200000|2020-10-26 15:30:00|27671.8|27669.4|27613.8|27611.4|27672.3|27669.9|27613.3|27610.9|2895
1603726500000|2020-10-26 15:35:00|27612.3|27609.9|27654.3|27651.9|27666.3|27663.9|27607.8|27605.4|2745
1603726800000|2020-10-26 15:40:00|27653.3|27650.9|27641.8|27639.4|27653.3|27650.9|27598.8|27596.4|3118
1603727100000|2020-10-26 15:45:00|27643.3|27640.9|27650.3|27647.9|27669.3|27666.9|27637.3|27634.9|2685
1603727400000|2020-10-26 15:50:00|27650.8|27648.4|27638.8|27636.4|27655.8|27653.4|27607.3|27604.9|3354
1603727700000|2020-10-26 15:55:00|27638.3|27635.9|27614|27611.6|27653|27650.6|27608|27605.6|2792
1603728000000|2020-10-26 16:00:00|27611.5|27609.1|27621|27618.6|27628.5|27626.1|27591|27588.6|2621
1603728300000|2020-10-26 16:05:00|27620.5|27618.1|27603.5|27601.1|27631|27628.6|27598|27595.6|1646
1603728600000|2020-10-26 16:10:00|27603|27600.6|27590.5|27588.1|27619.5|27617.1|27580.5|27578.1|1625
1603728900000|2020-10-26 16:15:00|27591|27588.6|27608|27605.6|27620|27617.6|27586|27583.6|1613
1603729200000|2020-10-26 16:20:00|27608.5|27606.1|27598.5|27596.1|27613|27610.6|27572.5|27570.1|1981
1603729500000|2020-10-26 16:25:00|27599|27596.6|27596.5|27594.1|27614|27611.6|27580|27577.6|1798
1603729800000|2020-10-26 16:30:00|27596|27593.6|27525|27522.6|27596|27593.6|27514|27511.6|3776
1603730100000|2020-10-26 16:35:00|27527|27524.6|27519.5|27517.1|27538.5|27536.1|27510|27507.6|1981
1603730400000|2020-10-26 16:40:00|27519|27516.6|27514|27511.6|27530.5|27528.1|27501|27498.6|1657
1603730700000|2020-10-26 16:45:00|27514.5|27512.1|27504.5|27502.1|27514.5|27512.1|27484|27481.6|2270
1603731000000|2020-10-26 16:50:00|27504|27501.6|27512.5|27510.1|27524|27521.6|27494|27491.6|2208
1603731300000|2020-10-26 16:55:00|27512|27509.6|27519.5|27517.1|27522|27519.6|27499.5|27497.1|1036
1603731600000|2020-10-26 17:00:00|27520|27517.6|27516|27513.6|27525.5|27523.1|27495|27492.6|2294
1603731900000|2020-10-26 17:05:00|27516.5|27514.1|27519.5|27517.1|27524|27521.6|27491|27488.6|1659
1603732200000|2020-10-26 17:10:00|27519|27516.6|27503|27500.6|27535|27532.6|27497.5|27495.1|1502
1603732500000|2020-10-26 17:15:00|27503.5|27501.1|27457|27454.6|27507|27504.6|27455.5|27453.1|3375
1603732800000|2020-10-26 17:20:00|27459|27456.6|27428|27425.6|27467|27464.6|27422|27419.6|2211
1603733100000|2020-10-26 17:25:00|27428.5|27426.1|27416|27413.6|27437|27434.6|27409|27406.6|2330
1603733400000|2020-10-26 17:30:00|27415|27412.6|27375|27372.6|27417|27414.6|27372.5|27370.1|3211
1603733700000|2020-10-26 17:35:00|27375.5|27373.1|27433.5|27431.1|27440|27437.6|27365|27362.6|2566
1603734000000|2020-10-26 17:40:00|27434|27431.6|27436.5|27434.1|27444.5|27442.1|27426|27423.6|1268
1603734300000|2020-10-26 17:45:00|27437|27434.6|27468|27465.6|27469.5|27467.1|27426.5|27424.1|1666
1603734600000|2020-10-26 17:50:00|27467.5|27465.1|27497.5|27495.1|27499.5|27497.1|27456.5|27454.1|2078
1603734900000|2020-10-26 17:55:00|27498|27495.6|27512|27509.6|27519|27516.6|27480|27477.6|1548
1603735200000|2020-10-26 18:00:00|27513|27510.6|27519.5|27517.1|27522|27519.6|27493|27490.6|1892
1603735500000|2020-10-26 18:05:00|27520.5|27518.1|27559|27556.6|27574.5|27572.1|27519.5|27517.1|2403
1603735800000|2020-10-26 18:10:00|27559.5|27557.1|27551|27548.6|27581|27578.6|27533.5|27531.1|2073
1603736100000|2020-10-26 18:15:00|27552|27549.6|27563.5|27561.1|27577|27574.6|27549|27546.6|1350
1603736400000|2020-10-26 18:20:00|27562.5|27560.1|27558|27555.6|27572|27569.6|27538.5|27536.1|1116
1603736700000|2020-10-26 18:25:00|27558.5|27556.1|27621|27618.6|27626|27623.6|27542|27539.6|2403
1603737000000|2020-10-26 18:30:00|27620.5|27618.1|27603|27600.6|27625.5|27623.1|27602|27599.6|1528
1603737300000|2020-10-26 18:35:00|27603.5|27601.1|27565.5|27563.1|27606.5|27604.1|27560.5|27558.1|1816
1603737600000|2020-10-26 18:40:00|27566|27563.6|27568|27565.6|27605|27602.6|27559.5|27557.1|1526
1603737900000|2020-10-26 18:45:00|27566.5|27564.1|27543.5|27541.1|27573|27570.6|27534|27531.6|1547
1603738200000|2020-10-26 18:50:00|27544|27541.6|27579.6|27577.2|27593.6|27591.2|27541|27538.6|2329
1603738500000|2020-10-26 18:55:00|27586.1|27583.7|27583.6|27581.2|27615.6|27613.2|27575.6|27573.2|1835
1603738800000|2020-10-26 19:00:00|27585.6|27583.2|27571.1|27568.7|27618.6|27616.2|27570.6|27568.2|1593
1603739100000|2020-10-26 19:05:00|27570.6|27568.2|27554.6|27552.2|27580.1|27577.7|27538.1|27535.7|1598
1603739400000|2020-10-26 19:10:00|27554.1|27551.7|27536.6|27534.2|27576.6|27574.2|27523.1|27520.7|1759
1603739700000|2020-10-26 19:15:00|27537.1|27534.7|27553.6|27551.2|27577.6|27575.2|27534.1|27531.7|1624
1603740000000|2020-10-26 19:20:00|27553.1|27550.7|27593.6|27591.2|27617.1|27614.7|27551.1|27548.7|2253
1603740300000|2020-10-26 19:25:00|27593.1|27590.7|27606.6|27604.2|27615.1|27612.7|27591.1|27588.7|922
1603740600000|2020-10-26 19:30:00|27606.1|27603.7|27632.6|27630.2|27660.1|27657.7|27585.6|27583.2|2561
1603740900000|2020-10-26 19:35:00|27633.1|27630.7|27618.6|27616.2|27647.1|27644.7|27592.1|27589.7|2190
1603741200000|2020-10-26 19:40:00|27616.6|27614.2|27605.6|27603.2|27641.1|27638.7|27600.1|27597.7|2135
1603741500000|2020-10-26 19:45:00|27606.1|27603.7|27540.1|27537.7|27610.6|27608.2|27536.6|27534.2|2472
1603741800000|2020-10-26 19:50:00|27540.6|27538.2|27600.6|27598.2|27603.6|27601.2|27529.1|27526.7|2647
1603742100000|2020-10-26 19:55:00|27602.6|27600.2|27701.1|27698.7|27703.1|27700.7|27602.6|27600.2|5891
1603742400000|2020-10-26 20:00:00|27702.3|27697.5|27709.3|27704.5|27734.3|27729.5|27683.3|27678.5|3900
1603742700000|2020-10-26 20:05:00|27708.8|27704|27709.8|27705|27719.8|27715|27700.8|27696|959
1603743000000|2020-10-26 20:10:00|27706.3|27701.5|27700|27690.2|27720.3|27715.5|27687.8|27683|969
1603743300000|2020-10-26 20:15:00|27699.9|27690.1|27702.2|27692.4|27702.3|27692.5|27697.4|27687.6|1
1603743600000|2020-10-26 20:20:00|27703.4|27693.6|27704.1|27694.3|27705.8|27696|27703.3|27693.5|0
1603743900000|2020-10-26 20:25:00|27703.5|27693.7|27706.5|27696.7|27712.2|27702.4|27703.4|27693.6|0
1603744200000|2020-10-26 20:30:00|27709.2|27699.4|27677.8|27673|27711|27701.2|27672.8|27668|293
1603744500000|2020-10-26 20:35:00|27678.8|27674|27680.8|27676|27683.8|27679|27671.8|27667|133
1603744800000|2020-10-26 20:40:00|27679.8|27675|27692.8|27688|27694.8|27690|27679.8|27675|141
1603745100000|2020-10-26 20:45:00|27690.8|27686|27680.8|27676|27691.8|27687|27680.8|27676|61
1603745400000|2020-10-26 20:50:00|27681.8|27677|27696.8|27692|27698.8|27694|27679.8|27675|80
1603745700000|2020-10-26 20:55:00|27695.8|27691|27694.3|27684.5|27697.8|27693|27689.8|27684|104
1603746000000|2020-10-26 21:00:00|27689.9|27680.1|27692|27682.2|27694.8|27685|27689.9|27680.1|0
1603746300000|2020-10-26 21:05:00|27691.9|27682.1|27692.7|27682.9|27693.7|27683.9|27691.6|27681.8|0
1603746600000|2020-10-26 21:10:00|27692.8|27683|27690.3|27680.5|27693.4|27683.6|27690.3|27680.5|0
1603746900000|2020-10-26 21:15:00|27691.4|27681.6|27692.9|27683.1|27692.9|27683.1|27690.3|27680.5|0
1603747200000|2020-10-26 21:20:00|27692.5|27682.7|27692.3|27682.5|27692.9|27683.1|27690.9|27681.1|0
1603747500000|2020-10-26 21:25:00|27692|27682.2|27685.8|27676|27692|27682.2|27685.8|27676|0
1603747800000|2020-10-26 21:30:00|27685.6|27675.8|27682.3|27672.5|27685.6|27675.8|27682.3|27672.5|0
1603748100000|2020-10-26 21:35:00|27681.7|27671.9|27675.8|27666|27681.7|27671.9|27672.1|27662.3|0
1603748400000|2020-10-26 21:40:00|27676|27666.2|27680.8|27671|27681|27671.2|27675.8|27666|0
1603748700000|2020-10-26 21:45:00|27682.4|27672.6|27675.2|27665.4|27682.4|27672.6|27675|27665.2|0
1603749000000|2020-10-26 21:50:00|27675.5|27665.7|27679.9|27670.1|27679.9|27670.1|27675.5|27665.7|0
1603749300000|2020-10-26 21:55:00|27681.7|27671.9|27679.6|27669.8|27681.9|27672.1|27679.3|27669.5|0
1603749600000|2020-10-26 22:00:00|27684.8|27680|27710.3|27705.5|27721.8|27717|27683.8|27679|198
1603749900000|2020-10-26 22:05:00|27711.3|27706.5|27707.8|27703|27719.3|27714.5|27706.8|27702|54
1603750200000|2020-10-26 22:10:00|27708.8|27704|27704.8|27700|27710.8|27706|27702.8|27698|46
1603750500000|2020-10-26 22:15:00|27702.8|27698|27710.3|27705.5|27710.3|27705.5|27702.3|27697.5|42
1603750800000|2020-10-26 22:20:00|27710.8|27706|27717.3|27712.5|27720.8|27716|27710.8|27706|48
1603751100000|2020-10-26 22:25:00|27717.8|27713|27714.8|27710|27718.8|27714|27713.3|27708.5|40
1603751400000|2020-10-26 22:30:00|27715.3|27710.5|27710.3|27705.5|27719.8|27715|27707.8|27703|54
1603751700000|2020-10-26 22:35:00|27710.8|27706|27710.8|27706|27713.3|27708.5|27709.8|27705|36
1603752000000|2020-10-26 22:40:00|27710.3|27705.5|27713.8|27709|27715.3|27710.5|27707.8|27703|38
1603752300000|2020-10-26 22:45:00|27714.3|27709.5|27716.3|27711.5|27720.8|27716|27713.3|27708.5|64
1603752600000|2020-10-26 22:50:00|27716.8|27712|27708.8|27704|27719.8|27715|27702.3|27697.5|75
1603752900000|2020-10-26 22:55:00|27708.3|27703.5|27709.8|27705|27713.3|27708.5|27705.3|27700.5|60
1603753200000|2020-10-26 23:00:00|27711.3|27706.5|27710.3|27705.5|27714.3|27709.5|27708.8|27704|63
1603753500000|2020-10-26 23:05:00|27710.8|27706|27704.3|27699.5|27717.8|27713|27704.3|27699.5|62
1603753800000|2020-10-26 23:10:00|27704.8|27700|27727.3|27722.5|27732.3|27727.5|27699.3|27694.5|160
1603754100000|2020-10-26 23:15:00|27727.8|27723|27713.8|27709|27729.3|27724.5|27709.3|27704.5|86
1603754400000|2020-10-26 23:20:00|27713.3|27708.5|27715.3|27710.5|27716.8|27712|27710.8|27706|33
1603754700000|2020-10-26 23:25:00|27715.8|27711|27721.3|27716.5|27723.3|27718.5|27712.8|27708|49
1603755000000|2020-10-26 23:30:00|27721.8|27717|27728.8|27724|27729.3|27724.5|27720.3|27715.5|122
1603755300000|2020-10-26 23:35:00|27729.3|27724.5|27726.3|27721.5|27731.3|27726.5|27724.3|27719.5|72
1603755600000|2020-10-26 23:40:00|27726.8|27722|27710.8|27706|27728.3|27723.5|27710.8|27706|84
1603755900000|2020-10-26 23:45:00|27711.3|27706.5|27697.3|27692.5|27712.8|27708|27668.3|27663.5|378
1603756200000|2020-10-26 23:50:00|27696.8|27692|27684.3|27679.5|27697.3|27692.5|27683.8|27679|101
1603756500000|2020-10-26 23:55:00|27684.8|27680|27666.3|27661.5|27684.8|27680|27655.3|27650.5|264
1603756800000|2020-10-27 00:00:00|27667.3|27662.5|27679.8|27675|27685.8|27681|27651.3|27646.5|679
1603757100000|2020-10-27 00:05:00|27679.3|27674.5|27684.8|27680|27687.8|27683|27674.8|27670|189
1603757400000|2020-10-27 00:10:00|27684.3|27679.5|27718.8|27714|27724.3|27719.5|27683.8|27679|279
1603757700000|2020-10-27 00:15:00|27719.3|27714.5|27724.8|27720|27734.3|27729.5|27710.3|27705.5|446
1603758000000|2020-10-27 00:20:00|27725.3|27720.5|27736.8|27732|27738.3|27733.5|27724.8|27720|241
1603758300000|2020-10-27 00:25:00|27736.3|27731.5|27760.3|27755.5|27770.8|27766|27724.8|27720|651
1603758600000|2020-10-27 00:30:00|27761.3|27756.5|27775.8|27771|27778.8|27774|27757.8|27753|542
1603758900000|2020-10-27 00:35:00|27775.3|27770.5|27773.8|27769|27780.3|27775.5|27770.8|27766|231
1603759200000|2020-10-27 00:40:00|27773.3|27768.5|27770.8|27766|27777.3|27772.5|27766.3|27761.5|123
1603759500000|2020-10-27 00:45:00|27771.3|27766.5|27766.8|27762|27777.8|27773|27763.8|27759|151
1603759800000|2020-10-27 00:50:00|27767.3|27762.5|27759.8|27755|27767.8|27763|27759.8|27755|65
1603760100000|2020-10-27 00:55:00|27759.3|27754.5|27772.8|27768|27772.8|27768|27757.8|27753|102
1603760400000|2020-10-27 01:00:00|27771.8|27767|27756.8|27752|27776.3|27771.5|27749.3|27744.5|258
1603760700000|2020-10-27 01:05:00|27757.3|27752.5|27758.8|27754|27760.8|27756|27751.8|27747|110
1603761000000|2020-10-27 01:10:00|27759.3|27754.5|27755.8|27751|27762.8|27758|27755.8|27751|72
1603761300000|2020-10-27 01:15:00|27756.3|27751.5|27754.8|27750|27764.3|27759.5|27752.8|27748|301
1603761600000|2020-10-27 01:20:00|27755.3|27750.5|27762.8|27758|27771.3|27766.5|27753.8|27749|169
1603761900000|2020-10-27 01:25:00|27763.3|27758.5|27759.8|27755|27768.8|27764|27758.8|27754|51
1603762200000|2020-10-27 01:30:00|27759.3|27754.5|27719.8|27715|27761.3|27756.5|27718.3|27713.5|477
1603762500000|2020-10-27 01:35:00|27719.3|27714.5|27731.8|27727|27739.8|27735|27718.8|27714|344
1603762800000|2020-10-27 01:40:00|27732.3|27727.5|27734.8|27730|27740.8|27736|27728.3|27723.5|104
1603763100000|2020-10-27 01:45:00|27734.3|27729.5|27741.3|27736.5|27744.3|27739.5|27731.3|27726.5|131
1603763400000|2020-10-27 01:50:00|27742.3|27737.5|27736.8|27732|27742.3|27737.5|27725.3|27720.5|102
1603763700000|2020-10-27 01:55:00|27735.8|27731|27727.8|27723|27736.8|27732|27720.8|27716|111
1603764000000|2020-10-27 02:00:00|27727.3|27722.5|27725.8|27721|27734.8|27730|27725.3|27720.5|86
1603764300000|2020-10-27 02:05:00|27726.8|27722|27730.8|27726|27731.3|27726.5|27718.8|27714|101
1603764600000|2020-10-27 02:10:00|27730.3|27725.5|27750.3|27745.5|27753.3|27748.5|27728.3|27723.5|167
1603764900000|2020-10-27 02:15:00|27750.8|27746|27730.8|27726|27751.8|27747|27727.8|27723|138
1603765200000|2020-10-27 02:20:00|27730.3|27725.5|27736.3|27731.5|27736.3|27731.5|27725.8|27721|77
1603765500000|2020-10-27 02:25:00|27736.8|27732|27730.3|27725.5|27743.8|27739|27729.8|27725|87
1603765800000|2020-10-27 02:30:00|27729.8|27725|27733.8|27729|27738.8|27734|27729.8|27725|82
1603766100000|2020-10-27 02:35:00|27733.3|27728.5|27738.8|27734|27744.3|27739.5|27722.8|27718|96
1603766400000|2020-10-27 02:40:00|27738.3|27733.5|27738.8|27734|27748.3|27743.5|27737.3|27732.5|97
1603766700000|2020-10-27 02:45:00|27737.8|27733|27738.8|27734|27746.8|27742|27735.8|27731|82
1603767000000|2020-10-27 02:50:00|27738.3|27733.5|27737.8|27733|27743.3|27738.5|27736.8|27732|51
1603767300000|2020-10-27 02:55:00|27738.3|27733.5|27736.8|27732|27740.8|27736|27730.8|27726|81
1603767600000|2020-10-27 03:00:00|27737.3|27732.5|27722.8|27718|27739.8|27735|27721.3|27716.5|116
1603767900000|2020-10-27 03:05:00|27723.3|27718.5|27728.8|27724|27729.8|27725|27721.8|27717|78
1603768200000|2020-10-27 03:10:00|27729.3|27724.5|27721.8|27717|27732.3|27727.5|27719.3|27714.5|87
1603768500000|2020-10-27 03:15:00|27722.3|27717.5|27718.8|27714|27725.8|27721|27716.8|27712|98
1603768800000|2020-10-27 03:20:00|27719.3|27714.5|27737.3|27732.5|27739.8|27735|27719.3|27714.5|89
1603769100000|2020-10-27 03:25:00|27738.8|27734|27734.8|27730|27744.8|27740|27733.3|27728.5|109
1603769400000|2020-10-27 03:30:00|27734.3|27729.5|27736.8|27732|27739.3|27734.5|27732.8|27728|55
1603769700000|2020-10-27 03:35:00|27737.3|27732.5|27740.8|27736|27742.8|27738|27736.3|27731.5|72
1603770000000|2020-10-27 03:40:00|27740.3|27735.5|27737.8|27733|27740.3|27735.5|27734.3|27729.5|52
1603770300000|2020-10-27 03:45:00|27738.3|27733.5|27739.8|27735|27743.8|27739|27738.3|27733.5|60
1603770600000|2020-10-27 03:50:00|27739.3|27734.5|27734.8|27730|27740.8|27736|27734.8|27730|41
1603770900000|2020-10-27 03:55:00|27734.3|27729.5|27721.8|27717|27734.8|27730|27719.8|27715|150
1603771200000|2020-10-27 04:00:00|27722.3|27717.5|27733.8|27729|27734.8|27730|27721.3|27716.5|71
1603771500000|2020-10-27 04:05:00|27734.3|27729.5|27734.3|27729.5|27735.3|27730.5|27730.8|27726|61
1603771800000|2020-10-27 04:10:00|27733.8|27729|27731.8|27727|27739.3|27734.5|27729.8|27725|55
1603772100000|2020-10-27 04:15:00|27732.3|27727.5|27735.8|27731|27740.8|27736|27730.8|27726|37
1603772400000|2020-10-27 04:20:00|27736.3|27731.5|27736.3|27731.5|27736.8|27732|27732.8|27728|70
1603772700000|2020-10-27 04:25:00|27735.8|27731|27740.8|27736|27743.3|27738.5|27731.8|27727|58
1603773000000|2020-10-27 04:30:00|27741.3|27736.5|27745.8|27741|27746.3|27741.5|27737.3|27732.5|118
1603773300000|2020-10-27 04:35:00|27746.3|27741.5|27746.8|27742|27746.8|27742|27742.8|27738|102
1603773600000|2020-10-27 04:40:00|27747.8|27743|27744.8|27740|27749.3|27744.5|27742.8|27738|137
1603773900000|2020-10-27 04:45:00|27745.3|27740.5|27753.8|27749|27757.3|27752.5|27745.3|27740.5|151
1603774200000|2020-10-27 04:50:00|27753.3|27748.5|27757.8|27753|27761.8|27757|27752.8|27748|112
1603774500000|2020-10-27 04:55:00|27757.3|27752.5|27758.8|27754|27766.8|27762|27750.8|27746|167
1603774800000|2020-10-27 05:00:00|27759.3|27754.5|27763.8|27759|27767.3|27762.5|27757.8|27753|145
1603775100000|2020-10-27 05:05:00|27762.8|27758|27748.8|27744|27762.8|27758|27745.8|27741|133
1603775400000|2020-10-27 05:10:00|27749.8|27745|27746.8|27742|27759.8|27755|27744.8|27740|146
1603775700000|2020-10-27 05:15:00|27747.3|27742.5|27748.8|27744|27755.8|27751|27745.8|27741|87
1603776000000|2020-10-27 05:20:00|27749.3|27744.5|27762.8|27758|27767.8|27763|27749.3|27744.5|116
1603776300000|2020-10-27 05:25:00|27762.3|27757.5|27759.8|27755|27767.3|27762.5|27755.3|27750.5|164
1603776600000|2020-10-27 05:30:00|27760.3|27755.5|27760.8|27756|27767.8|27763|27757.8|27753|80
1603776900000|2020-10-27 05:35:00|27761.3|27756.5|27763.8|27759|27763.8|27759|27758.8|27754|44
1603777200000|2020-10-27 05:40:00|27764.3|27759.5|27760.8|27756|27772.3|27767.5|27757.3|27752.5|90
1603777500000|2020-10-27 05:45:00|27760.3|27755.5|27768.8|27764|27773.3|27768.5|27760.3|27755.5|118
1603777800000|2020-10-27 05:50:00|27768.3|27763.5|27764.3|27759.5|27768.3|27763.5|27758.8|27754|93
1603778100000|2020-10-27 05:55:00|27764.8|27760|27781.8|27777|27786.3|27781.5|27761.3|27756.5|247
1603778400000|2020-10-27 06:00:00|27781.2|27777.6|27779.2|27775.6|27790.7|27787.1|27778.7|27775.1|270
1603778700000|2020-10-27 06:05:00|27778.7|27775.1|27788.7|27785.1|27789.2|27785.6|27776.2|27772.6|101
1603779000000|2020-10-27 06:10:00|27788.2|27784.6|27820.2|27816.6|27821.2|27817.6|27787.7|27784.1|548
1603779300000|2020-10-27 06:15:00|27820.7|27817.1|27811.2|27807.6|27821.2|27817.6|27806.2|27802.6|227
1603779600000|2020-10-27 06:20:00|27810.7|27807.1|27818.2|27814.6|27821.2|27817.6|27810.7|27807.1|151
1603779900000|2020-10-27 06:25:00|27817.7|27814.1|27793.2|27789.6|27818.2|27814.6|27790.7|27787.1|315
1603780200000|2020-10-27 06:30:00|27793.7|27790.1|27772.2|27768.6|27795.7|27792.1|27765.7|27762.1|656
1603780500000|2020-10-27 06:35:00|27772.7|27769.1|27775.2|27771.6|27777.2|27773.6|27768.2|27764.6|185
1603780800000|2020-10-27 06:40:00|27776.2|27772.6|27769.2|27765.6|27777.2|27773.6|27768.2|27764.6|167
1603781100000|2020-10-27 06:45:00|27768.7|27765.1|27767.7|27764.1|27773.7|27770.1|27765.7|27762.1|83
1603781400000|2020-10-27 06:50:00|27767.2|27763.6|27770.2|27766.6|27775.7|27772.1|27765.2|27761.6|148
1603781700000|2020-10-27 06:55:00|27770.7|27767.1|27783.7|27780.1|27786.7|27783.1|27769.2|27765.6|137
1603782000000|2020-10-27 07:00:00|27785.2|27781.6|27783.2|27779.6|27798.2|27794.6|27766.2|27762.6|402
1603782300000|2020-10-27 07:05:00|27783.7|27780.1|27748.2|27744.6|27783.7|27780.1|27742.2|27738.6|455
1603782600000|2020-10-27 07:10:00|27748.7|27745.1|27757.2|27753.6|27765.2|27761.6|27748.7|27745.1|170
1603782900000|2020-10-27 07:15:00|27756.2|27752.6|27764.2|27760.6|27775.2|27771.6|27751.2|27747.6|265
1603783200000|2020-10-27 07:20:00|27764.7|27761.1|27763.7|27760.1|27777.2|27773.6|27758.2|27754.6|247
1603783500000|2020-10-27 07:25:00|27763.2|27759.6|27747.2|27743.6|27774.2|27770.6|27744.2|27740.6|184
1603783800000|2020-10-27 07:30:00|27747.7|27744.1|27755.2|27751.6|27757.7|27754.1|27740.7|27737.1|289
1603784100000|2020-10-27 07:35:00|27754.7|27751.1|27764.2|27760.6|27765.2|27761.6|27748.2|27744.6|117
1603784400000|2020-10-27 07:40:00|27763.7|27760.1|27762.2|27758.6|27773.2|27769.6|27761.7|27758.1|196
1603784700000|2020-10-27 07:45:00|27763.2|27759.6|27781.2|27777.6|27785.2|27781.6|27763.2|27759.6|328
1603785000000|2020-10-27 07:50:00|27780.7|27777.1|27784.2|27780.6|27784.7|27781.1|27771.7|27768.1|251
1603785300000|2020-10-27 07:55:00|27784.7|27781.1|27786.2|27782.6|27792.2|27788.6|27773.2|27769.6|304
1603785600000|2020-10-27 08:00:00|27785.2|27781.6|27752.7|27749.1|27789.2|27785.6|27746.2|27742.6|808
1603785900000|2020-10-27 08:05:00|27753.2|27749.6|27723.2|27719.6|27769.2|27765.6|27721.7|27718.1|680
1603786200000|2020-10-27 08:10:00|27722.7|27719.1|27677.2|27673.6|27722.7|27719.1|27672.2|27668.6|1068
1603786500000|2020-10-27 08:15:00|27677.7|27674.1|27716.2|27712.6|27716.2|27712.6|27677.7|27674.1|486
1603786800000|2020-10-27 08:20:00|27715.7|27712.1|27700.7|27697.1|27715.7|27712.1|27690.2|27686.6|508
1603787100000|2020-10-27 08:25:00|27701.2|27697.6|27687.2|27683.6|27704.2|27700.6|27683.2|27679.6|434
1603787400000|2020-10-27 08:30:00|27687.7|27684.1|27700.2|27696.6|27716.2|27712.6|27679.7|27676.1|407
1603787700000|2020-10-27 08:35:00|27699.2|27695.6|27687.7|27684.1|27700.2|27696.6|27680.7|27677.1|307
1603788000000|2020-10-27 08:40:00|27687.2|27683.6|27703.2|27699.6|27715.2|27711.6|27685.2|27681.6|274
1603788300000|2020-10-27 08:45:00|27703.7|27700.1|27734.2|27730.6|27738.7|27735.1|27694.2|27690.6|467
1603788600000|2020-10-27 08:50:00|27734.7|27731.1|27730.2|27726.6|27745.7|27742.1|27725.7|27722.1|359
1603788900000|2020-10-27 08:55:00|27730.7|27727.1|27732.2|27728.6|27735.7|27732.1|27720.2|27716.6|371
1603789200000|2020-10-27 09:00:00|27732.7|27729.1|27720.7|27717.1|27733.2|27729.6|27712.7|27709.1|339
1603789500000|2020-10-27 09:05:00|27721.2|27717.6|27671.7|27668.1|27722.2|27718.6|27671.7|27668.1|708
1603789800000|2020-10-27 09:10:00|27672.2|27668.6|27682.2|27678.6|27687.2|27683.6|27662.7|27659.1|643
1603790100000|2020-10-27 09:15:00|27681.7|27678.1|27664.2|27660.6|27683.2|27679.6|27659.2|27655.6|512
1603790400000|2020-10-27 09:20:00|27664.7|27661.1|27676.7|27673.1|27682.2|27678.6|27657.2|27653.6|420
1603790700000|2020-10-27 09:25:00|27676.2|27672.6|27706.2|27702.6|27713.2|27709.6|27675.2|27671.6|438
1603791000000|2020-10-27 09:30:00|27705.2|27701.6|27712.2|27708.6|27717.7|27714.1|27695.7|27692.1|362
1603791300000|2020-10-27 09:35:00|27715.7|27712.1|27700.7|27697.1|27717.2|27713.6|27690.2|27686.6|339
1603791600000|2020-10-27 09:40:00|27701.2|27697.6|27688.7|27685.1|27702.2|27698.6|27683.2|27679.6|304
1603791900000|2020-10-27 09:45:00|27688.2|27684.6|27693.2|27689.6|27702.7|27699.1|27686.2|27682.6|129
1603792200000|2020-10-27 09:50:00|27693.7|27690.1|27695.7|27692.1|27704.2|27700.6|27686.2|27682.6|218
1603792500000|2020-10-27 09:55:00|27695.2|27691.6|27705.2|27701.6|27705.2|27701.6|27680.7|27677.1|284
1603792800000|2020-10-27 10:00:00|27704.7|27701.1|27708.2|27704.6|27717.7|27714.1|27702.7|27699.1|223
1603793100000|2020-10-27 10:05:00|27708.7|27705.1|27718.2|27714.6|27726.2|27722.6|27708.2|27704.6|188
1603793400000|2020-10-27 10:10:00|27718.7|27715.1|27719.7|27716.1|27726.7|27723.1|27716.7|27713.1|170
1603793700000|2020-10-27 10:15:00|27719.2|27715.6|27727.2|27723.6|27733.2|27729.6|27715.2|27711.6|496
1603794000000|2020-10-27 10:20:00|27727.7|27724.1|27727.2|27723.6|27733.2|27729.6|27720.2|27716.6|307
1603794300000|2020-10-27 10:25:00|27727.7|27724.1|27727.7|27724.1|27733.2|27729.6|27724.2|27720.6|186
1603794600000|2020-10-27 10:30:00|27728.2|27724.6|27754.2|27750.6|27771.7|27768.1|27728.2|27724.6|1080
1603794900000|2020-10-27 10:35:00|27755.2|27751.6|27748.2|27744.6|27756.2|27752.6|27742.2|27738.6|282
1603795200000|2020-10-27 10:40:00|27749.2|27745.6|27791.7|27788.1|27803.2|27799.6|27743.2|27739.6|862
1603795500000|2020-10-27 10:45:00|27791.2|27787.6|27761.7|27758.1|27803.7|27800.1|27761.7|27758.1|551
1603795800000|2020-10-27 10:50:00|27762.2|27758.6|27781.2|27777.6|27782.7|27779.1|27761.2|27757.6|279
1603796100000|2020-10-27 10:55:00|27781.7|27778.1|27791.2|27787.6|27810.2|27806.6|27776.2|27772.6|724
1603796400000|2020-10-27 11:00:00|27790.7|27787.1|27791.2|27787.6|27810.7|27807.1|27790.2|27786.6|295
1603796700000|2020-10-27 11:05:00|27790.7|27787.1|27791.2|27787.6|27796.2|27792.6|27779.7|27776.1|214
1603797000000|2020-10-27 11:10:00|27790.7|27787.1|27793.2|27789.6|27799.7|27796.1|27788.7|27785.1|213
1603797300000|2020-10-27 11:15:00|27793.7|27790.1|27803.7|27800.1|27805.2|27801.6|27782.2|27778.6|295
1603797600000|2020-10-27 11:20:00|27804.2|27800.6|27791.2|27787.6|27810.7|27807.1|27790.7|27787.1|311
1603797900000|2020-10-27 11:25:00|27791.7|27788.1|27801.2|27797.6|27804.2|27800.6|27780.7|27777.1|401
1603798200000|2020-10-27 11:30:00|27800.7|27797.1|27804.2|27800.6|27813.7|27810.1|27792.2|27788.6|484
1603798500000|2020-10-27 11:35:00|27803.7|27800.1|27801.7|27798.1|27807.7|27804.1|27798.2|27794.6|258
1603798800000|2020-10-27 11:40:00|27801.2|27797.6|27801.2|27797.6|27804.2|27800.6|27796.7|27793.1|164
1603799100000|2020-10-27 11:45:00|27801.7|27798.1|27798.2|27794.6|27806.2|27802.6|27792.7|27789.1|207
1603799400000|2020-10-27 11:50:00|27798.7|27795.1|27794.7|27791.1|27805.7|27802.1|27793.7|27790.1|197
1603799700000|2020-10-27 11:55:00|27794.2|27790.6|27788.2|27784.6|27798.2|27794.6|27788.2|27784.6|304
1603800000000|2020-10-27 12:00:00|27789.2|27785.6|27786.2|27782.6|27794.2|27790.6|27778.2|27774.6|371
1603800300000|2020-10-27 12:05:00|27786.7|27783.1|27778.7|27775.1|27788.7|27785.1|27777.7|27774.1|170
1603800600000|2020-10-27 12:10:00|27778.2|27774.6|27770.2|27766.6|27780.2|27776.6|27764.2|27760.6|403
1603800900000|2020-10-27 12:15:00|27769.7|27766.1|27764.2|27760.6|27771.2|27767.6|27756.7|27753.1|404
1603801200000|2020-10-27 12:20:00|27763.7|27760.1|27756.7|27753.1|27765.7|27762.1|27756.2|27752.6|268
1603801500000|2020-10-27 12:25:00|27757.2|27753.6|27748.2|27744.6|27762.7|27759.1|27748.2|27744.6|321
1603801800000|2020-10-27 12:30:00|27749.2|27745.6|27754.2|27750.6|27767.2|27763.6|27745.2|27741.6|609
1603802100000|2020-10-27 12:35:00|27753.7|27750.1|27749.2|27745.6|27754.7|27751.1|27741.2|27737.6|338
1603802400000|2020-10-27 12:40:00|27749.7|27746.1|27726.2|27722.6|27752.2|27748.6|27720.2|27716.6|481
1603802700000|2020-10-27 12:45:00|27725.7|27722.1|27722.7|27719.1|27733.2|27729.6|27718.7|27715.1|394
1603803000000|2020-10-27 12:50:00|27722.2|27718.6|27691.2|27687.6|27728.2|27724.6|27689.2|27685.6|688
1603803300000|2020-10-27 12:55:00|27691.7|27688.1|27700.2|27696.6|27703.2|27699.6|27690.7|27687.1|495
1603803600000|2020-10-27 13:00:00|27699.2|27695.6|27688.2|27684.6|27701.2|27697.6|27672.7|27669.1|551
1603803900000|2020-10-27 13:05:00|27687.7|27684.1|27713.2|27709.6|27717.2|27713.6|27686.2|27682.6|571
1603804200000|2020-10-27 13:10:00|27712.7|27709.1|27707.2|27703.6|27719.7|27716.1|27703.2|27699.6|522
1603804500000|2020-10-27 13:15:00|27707.7|27704.1|27696.7|27693.1|27709.7|27706.1|27683.2|27679.6|606
1603804800000|2020-10-27 13:20:00|27697.2|27693.6|27701.7|27698.1|27701.7|27698.1|27685.7|27682.1|438
1603805100000|2020-10-27 13:25:00|27700.7|27697.1|27694.2|27690.6|27707.7|27704.1|27685.7|27682.1|568
1603805400000|2020-10-27 13:30:00|27693.6|27691.2|27616.6|27614.2|27700.6|27698.2|27611.6|27609.2|5275
1603805700000|2020-10-27 13:35:00|27616.1|27613.7|27662.6|27660.2|27709.1|27706.7|27608.1|27605.7|3677
1603806000000|2020-10-27 13:40:00|27661.1|27658.7|27645.1|27642.7|27663.1|27660.7|27604.6|27602.2|3124
1603806300000|2020-10-27 13:45:00|27644.6|27642.2|27641.6|27639.2|27662.1|27659.7|27609.6|27607.2|2846
1603806600000|2020-10-27 13:50:00|27642.6|27640.2|27673.1|27670.7|27673.1|27670.7|27632.6|27630.2|2237
1603806900000|2020-10-27 13:55:00|27673.6|27671.2|27658.6|27656.2|27683.6|27681.2|27636.1|27633.7|1745
1603807200000|2020-10-27 14:00:00|27659.1|27656.7|27652.1|27649.7|27676.1|27673.7|27647.6|27645.2|1681
1603807500000|2020-10-27 14:05:00|27651.1|27648.7|27693.6|27691.2|27712.6|27710.2|27630.1|27627.7|2479
1603807800000|2020-10-27 14:10:00|27694.6|27692.2|27659.1|27656.7|27706.6|27704.2|27656.1|27653.7|1549
1603808100000|2020-10-27 14:15:00|27658.6|27656.2|27594.1|27591.7|27667.1|27664.7|27593.1|27590.7|2092
1603808400000|2020-10-27 14:20:00|27594.6|27592.2|27562.6|27560.2|27598.1|27595.7|27547.1|27544.7|2828
1603808700000|2020-10-27 14:25:00|27563.1|27560.7|27556.6|27554.2|27574.1|27571.7|27524.1|27521.7|2839
1603809000000|2020-10-27 14:30:00|27557.6|27555.2|27590.1|27587.7|27594.6|27592.2|27547.1|27544.7|2066
1603809300000|2020-10-27 14:35:00|27589.6|27587.2|27590.6|27588.2|27610.6|27608.2|27568.1|27565.7|1840
1603809600000|2020-10-27 14:40:00|27589.6|27587.2|27572.6|27570.2|27594.6|27592.2|27553.1|27550.7|1656
1603809900000|2020-10-27 14:45:00|27572.1|27569.7|27641.6|27639.2|27646.6|27644.2|27566.1|27563.7|2001
1603810200000|2020-10-27 14:50:00|27642.1|27639.7|27614.1|27611.7|27657.1|27654.7|27589.6|27587.2|1495
1603810500000|2020-10-27 14:55:00|27613.6|27611.2|27578.6|27576.2|27625.1|27622.7|27574.6|27572.2|1259
1603810800000|2020-10-27 15:00:00|27578.1|27575.7|27591.6|27589.2|27595.6|27593.2|27558.1|27555.7|1918
1603811100000|2020-10-27 15:05:00|27592.6|27590.2|27597.6|27595.2|27605.1|27602.7|27575.6|27573.2|946
1603811400000|2020-10-27 15:10:00|27598.1|27595.7|27614.8|27612.4|27634.4|27632|27591.1|27588.7|1200
1603811700000|2020-10-27 15:15:00|27615.3|27612.9|27576.7|27574.3|27620.7|27618.3|27567.2|27564.8|1289
1603812000000|2020-10-27 15:20:00|27576.2|27573.8|27579.7|27577.3|27587.7|27585.3|27563.7|27561.3|919
1603812300000|2020-10-27 15:25:00|27579.2|27576.8|27550.7|27548.3|27599.2|27596.8|27544.7|27542.3|1505
1603812600000|2020-10-27 15:30:00|27549.7|27547.3|27534.7|27532.3|27553.7|27551.3|27510.2|27507.8|2521
1603812900000|2020-10-27 15:35:00|27534.2|27531.8|27564.7|27562.3|27564.7|27562.3|27521.2|27518.8|1467
1603813200000|2020-10-27 15:40:00|27565.2|27562.8|27559.2|27556.8|27577.7|27575.3|27545.2|27542.8|898
1603813500000|2020-10-27 15:45:00|27558.7|27556.3|27577.2|27574.8|27590.2|27587.8|27558.7|27556.3|864
1603813800000|2020-10-27 15:50:00|27576.7|27574.3|27595.2|27592.8|27598.2|27595.8|27573.7|27571.3|1206
1603814100000|2020-10-27 15:55:00|27594.7|27592.3|27636.2|27633.8|27644.2|27641.8|27589.7|27587.3|1701
1603814400000|2020-10-27 16:00:00|27637.2|27634.8|27644.2|27641.8|27657.7|27655.3|27622.7|27620.3|1470
1603814700000|2020-10-27 16:05:00|27644.7|27642.3|27639.7|27637.3|27661.7|27659.3|27637.2|27634.8|875
1603815000000|2020-10-27 16:10:00|27640.2|27637.8|27614.2|27611.8|27644.7|27642.3|27614.2|27611.8|1092
1603815300000|2020-10-27 16:15:00|27614.7|27612.3|27624.7|27622.3|27626.2|27623.8|27607.2|27604.8|885
1603815600000|2020-10-27 16:20:00|27624.2|27621.8|27634.2|27631.8|27648.7|27646.3|27623.2|27620.8|813
1603815900000|2020-10-27 16:25:00|27634.7|27632.3|27597.7|27595.3|27635.7|27633.3|27596.2|27593.8|894
1603816200000|2020-10-27 16:30:00|27598.7|27596.3|27561.7|27559.3|27599.2|27596.8|27553.7|27551.3|1581
1603816500000|2020-10-27 16:35:00|27560.2|27557.8|27565.2|27562.8|27568.7|27566.3|27544.7|27542.3|1230
1603816800000|2020-10-27 16:40:00|27565.7|27563.3|27540.7|27538.3|27577.7|27575.3|27531.7|27529.3|943
1603817100000|2020-10-27 16:45:00|27541.7|27539.3|27538.7|27536.3|27556.2|27553.8|27531.7|27529.3|795
1603817400000|2020-10-27 16:50:00|27539.2|27536.8|27541.2|27538.8|27544.7|27542.3|27527.7|27525.3|604
1603817700000|2020-10-27 16:55:00|27540.7|27538.3|27546.7|27544.3|27549.7|27547.3|27512.7|27510.3|1056
1603818000000|2020-10-27 17:00:00|27547.2|27544.8|27552.2|27549.8|27553.7|27551.3|27531.7|27529.3|680
1603818300000|2020-10-27 17:05:00|27552.7|27550.3|27540.7|27538.3|27562.7|27560.3|27531.7|27529.3|1099
1603818600000|2020-10-27 17:10:00|27541.2|27538.8|27535.7|27533.3|27550.7|27548.3|27521.2|27518.8|997
1603818900000|2020-10-27 17:15:00|27535.2|27532.8|27532.2|27529.8|27545.7|27543.3|27532.2|27529.8|421
1603819200000|2020-10-27 17:20:00|27532.7|27530.3|27576.2|27573.8|27577.2|27574.8|27521.2|27518.8|1254
1603819500000|2020-10-27 17:25:00|27574.7|27572.3|27607.2|27604.8|27611.7|27609.3|27561.7|27559.3|1574
1603819800000|2020-10-27 17:30:00|27606.7|27604.3|27637.7|27635.3|27655.2|27652.8|27602.7|27600.3|1660
1603820100000|2020-10-27 17:35:00|27638.2|27635.8|27624.7|27622.3|27642.7|27640.3|27622.2|27619.8|730
1603820400000|2020-10-27 17:40:00|27625.7|27623.3|27627.7|27625.3|27634.7|27632.3|27620.7|27618.3|544
1603820700000|2020-10-27 17:45:00|27627.2|27624.8|27637.7|27635.3|27641.2|27638.8|27618.2|27615.8|1153
1603821000000|2020-10-27 17:50:00|27637.2|27634.8|27626.2|27623.8|27648.2|27645.8|27611.2|27608.8|2916
1603821300000|2020-10-27 17:55:00|27626.7|27624.3|27615.2|27612.8|27628.2|27625.8|27612.2|27609.8|2559
1603821600000|2020-10-27 18:00:00|27613.2|27610.8|27605.2|27602.8|27626.7|27624.3|27602.7|27600.3|981
1603821900000|2020-10-27 18:05:00|27604.7|27602.3|27602.7|27600.3|27618.2|27615.8|27596.7|27594.3|799
1603822200000|2020-10-27 18:10:00|27603.2|27600.8|27607.2|27604.8|27613.7|27611.3|27581.2|27578.8|1157
1603822500000|2020-10-27 18:15:00|27607.7|27605.3|27544.7|27542.3|27608.2|27605.8|27540.7|27538.3|1609
1603822800000|2020-10-27 18:20:00|27543.7|27541.3|27557.2|27554.8|27562.2|27559.8|27535.2|27532.8|1333
1603823100000|2020-10-27 18:25:00|27557.7|27555.3|27557.2|27554.8|27573.7|27571.3|27551.2|27548.8|767
1603823400000|2020-10-27 18:30:00|27558.2|27555.8|27554.2|27551.8|27565.2|27562.8|27537.2|27534.8|1058
1603823700000|2020-10-27 18:35:00|27553.7|27551.3|27539.7|27537.3|27562.2|27559.8|27538.7|27536.3|834
1603824000000|2020-10-27 18:40:00|27540.2|27537.8|27524.7|27522.3|27554.2|27551.8|27520.2|27517.8|1368
1603824300000|2020-10-27 18:45:00|27524.2|27521.8|27529.7|27527.3|27546.7|27544.3|27486.2|27483.8|2368
1603824600000|2020-10-27 18:50:00|27530.2|27527.8|27527.2|27524.8|27536.2|27533.8|27514.2|27511.8|1073
1603824900000|2020-10-27 18:55:00|27526.7|27524.3|27509.2|27506.8|27527.2|27524.8|27501.2|27498.8|1203
1603825200000|2020-10-27 19:00:00|27508.7|27506.3|27507.2|27504.8|27524.2|27521.8|27498.2|27495.8|1063
1603825500000|2020-10-27 19:05:00|27507.7|27505.3|27472.2|27469.8|27517.7|27515.3|27459.7|27457.3|2020
1603825800000|2020-10-27 19:10:00|27472.7|27470.3|27496.2|27493.8|27505.2|27502.8|27472.7|27470.3|1259
1603826100000|2020-10-27 19:15:00|27496.7|27494.3|27501.2|27498.8|27502.7|27500.3|27479.2|27476.8|1191
1603826400000|2020-10-27 19:20:00|27504.2|27501.8|27538.2|27535.8|27543.2|27540.8|27495.2|27492.8|1257
1603826700000|2020-10-27 19:25:00|27538.7|27536.3|27536.7|27534.3|27546.2|27543.8|27526.2|27523.8|868
1603827000000|2020-10-27 19:30:00|27536.2|27533.8|27535.2|27532.8|27547.7|27545.3|27528.2|27525.8|781
1603827300000|2020-10-27 19:35:00|27535.7|27533.3|27542.7|27540.3|27543.2|27540.8|27529.2|27526.8|816
1603827600000|2020-10-27 19:40:00|27542.2|27539.8|27535.2|27532.8|27554.2|27551.8|27526.7|27524.3|1224
1603827900000|2020-10-27 19:45:00|27535.7|27533.3|27496.2|27493.8|27542.7|27540.3|27488.7|27486.3|1871
1603828200000|2020-10-27 19:50:00|27495.7|27493.3|27513.7|27511.3|27514.2|27511.8|27466.2|27463.8|2840
1603828500000|2020-10-27 19:55:00|27514.2|27511.8|27473.2|27470.8|27517.2|27514.8|27460.2|27457.8|4366
1603828800000|2020-10-27 20:00:00|27474.4|27469.6|27486.9|27482.1|27492.9|27488.1|27467.4|27462.6|2741
1603829100000|2020-10-27 20:05:00|27485.9|27481.1|27431.4|27426.6|27491.4|27486.6|27429.4|27424.6|1742
1603829400000|2020-10-27 20:10:00|27427.4|27422.6|27447.3|27437.5|27459.9|27455.1|27414.9|27410.1|2377
1603829700000|2020-10-27 20:15:00|27446.7|27436.9|27456|27446.2|27456.9|27447.1|27446.3|27436.5|1
1603830000000|2020-10-27 20:20:00|27454.9|27445.1|27457.9|27448.1|27458|27448.2|27453.7|27443.9|0
1603830300000|2020-10-27 20:25:00|27458|27448.2|27452.8|27443|27458|27448.2|27450.8|27441|0
1603830600000|2020-10-27 20:30:00|27447.9|27443.1|27435.9|27431.1|27447.9|27443.1|27426.9|27422.1|540
1603830900000|2020-10-27 20:35:00|27434.9|27430.1|27430.9|27426.1|27439.9|27435.1|27425.9|27421.1|194
1603831200000|2020-10-27 20:40:00|27429.9|27425.1|27392.9|27388.1|27429.9|27425.1|27389.9|27385.1|392
1603831500000|2020-10-27 20:45:00|27391.9|27387.1|27361.9|27357.1|27391.9|27387.1|27361.9|27357.1|306
1603831800000|2020-10-27 20:50:00|27360.9|27356.1|27360.9|27356.1|27365.9|27361.1|27352.9|27348.1|348
1603832100000|2020-10-27 20:55:00|27362.9|27358.1|27341.4|27331.6|27367.9|27363.1|27337.9|27330.6|402
1603832400000|2020-10-27 21:00:00|27341.7|27331.9|27355.9|27346.1|27357.7|27347.9|27337.9|27328.1|0
1603832700000|2020-10-27 21:05:00|27356.8|27347|27351.9|27342.1|27359.1|27349.3|27351.9|27342.1|0
1603833000000|2020-10-27 21:10:00|27351.8|27342|27338|27328.2|27352|27342.2|27330|27320.2|0
1603833300000|2020-10-27 21:15:00|27338.1|27328.3|27321.3|27311.5|27338.5|27328.7|27317.4|27307.6|0
1603833600000|2020-10-27 21:20:00|27321.2|27311.4|27321.6|27311.8|27326.9|27317.1|27318.7|27308.9|0
1603833900000|2020-10-27 21:25:00|27322.1|27312.3|27338.1|27328.3|27338.3|27328.5|27318.8|27309|0
1603834200000|2020-10-27 21:30:00|27340.1|27330.3|27344.2|27334.4|27347.7|27337.9|27339.8|27330|0
1603834500000|2020-10-27 21:35:00|27344.9|27335.1|27347.5|27337.7|27347.5|27337.7|27340.2|27330.4|0
1603834800000|2020-10-27 21:40:00|27346.3|27336.5|27363.1|27353.3|27363.2|27353.4|27342.6|27332.8|0
1603835100000|2020-10-27 21:45:00|27363.2|27353.4|27365.3|27355.5|27365.7|27355.9|27362.8|27353|0
1603835400000|2020-10-27 21:50:00|27365.4|27355.6|27393.2|27383.4|27398.6|27388.8|27362.6|27352.8|0
1603835700000|2020-10-27 21:55:00|27393.1|27383.3|27368.5|27358.7|27405.4|27395.6|27368.5|27358.7|0
1603836000000|2020-10-27 22:00:00|27356.9|27352.1|27343.4|27338.6|27358.4|27353.6|27325.9|27321.1|754
1603836300000|2020-10-27 22:05:00|27344.9|27340.1|27326.9|27322.1|27347.4|27342.6|27319.9|27315.1|433
1603836600000|2020-10-27 22:10:00|27327.4|27322.6|27296.4|27291.6|27330.9|27326.1|27293.4|27288.6|386
1603836900000|2020-10-27 22:15:00|27295.9|27291.1|27287.9|27283.1|27309.4|27304.6|27283.4|27278.6|228
1603837200000|2020-10-27 22:20:00|27287.4|27282.6|27287.9|27283.1|27299.9|27295.1|27284.9|27280.1|230
1603837500000|2020-10-27 22:25:00|27287.4|27282.6|27293.9|27289.1|27300.4|27295.6|27284.9|27280.1|194
1603837800000|2020-10-27 22:30:00|27293.4|27288.6|27300.9|27296.1|27305.4|27300.6|27293.4|27288.6|101
1603838100000|2020-10-27 22:35:00|27301.4|27296.6|27306.4|27301.6|27313.9|27309.1|27300.4|27295.6|133
1603838400000|2020-10-27 22:40:00|27305.9|27301.1|27303.9|27299.1|27313.9|27309.1|27301.9|27297.1|99
1603838700000|2020-10-27 22:45:00|27303.4|27298.6|27296.9|27292.1|27304.4|27299.6|27296.4|27291.6|78
1603839000000|2020-10-27 22:50:00|27299.9|27295.1|27293.4|27288.6|27299.9|27295.1|27289.9|27285.1|95
1603839300000|2020-10-27 22:55:00|27292.9|27288.1|27294.4|27289.6|27301.9|27297.1|27291.9|27287.1|94
1603839600000|2020-10-27 23:00:00|27295.9|27291.1|27312.9|27308.1|27314.9|27310.1|27294.9|27290.1|127
1603839900000|2020-10-27 23:05:00|27312.4|27307.6|27316.9|27312.1|27321.9|27317.1|27312.4|27307.6|154
1603840200000|2020-10-27 23:10:00|27317.4|27312.6|27315.4|27310.6|27321.4|27316.6|27313.4|27308.6|97
1603840500000|2020-10-27 23:15:00|27314.9|27310.1|27319.4|27314.6|27322.4|27317.6|27314.4|27309.6|69
1603840800000|2020-10-27 23:20:00|27318.4|27313.6|27326.9|27322.1|27330.9|27326.1|27317.4|27312.6|129
1603841100000|2020-10-27 23:25:00|27326.4|27321.6|27323.4|27318.6|27329.4|27324.6|27321.9|27317.1|61
1603841400000|2020-10-27 23:30:00|27322.9|27318.1|27326.4|27321.6|27330.4|27325.6|27320.4|27315.6|226
1603841700000|2020-10-27 23:35:00|27325.9|27321.1|27336.4|27331.6|27337.4|27332.6|27324.9|27320.1|151
1603842000000|2020-10-27 23:40:00|27336.9|27332.1|27332.9|27328.1|27337.4|27332.6|27330.9|27326.1|75
1603842300000|2020-10-27 23:45:00|27332.4|27327.6|27334.4|27329.6|27334.4|27329.6|27325.4|27320.6|124
1603842600000|2020-10-27 23:50:00|27334.9|27330.1|27336.9|27332.1|27337.4|27332.6|27329.9|27325.1|136
1603842900000|2020-10-27 23:55:00|27336.4|27331.6|27342.9|27338.1|27353.4|27348.6|27334.9|27330.1|139
1603843200000|2020-10-28 00:00:00|27344.9|27340.1|27353.4|27348.6|27358.9|27354.1|27336.9|27332.1|612
1603843500000|2020-10-28 00:05:00|27352.9|27348.1|27333.4|27328.6|27356.4|27351.6|27320.4|27315.6|341
1603843800000|2020-10-28 00:10:00|27333.9|27329.1|27347.9|27343.1|27351.4|27346.6|27333.9|27329.1|158
1603844100000|2020-10-28 00:15:00|27347.4|27342.6|27350.9|27346.1|27358.9|27354.1|27346.4|27341.6|139
1603844400000|2020-10-28 00:20:00|27350.4|27345.6|27357.4|27352.6|27358.9|27354.1|27341.4|27336.6|101
1603844700000|2020-10-28 00:25:00|27357.9|27353.1|27353.9|27349.1|27357.9|27353.1|27349.9|27345.1|92
1603845000000|2020-10-28 00:30:00|27353.4|27348.6|27343.9|27339.1|27355.9|27351.1|27342.9|27338.1|88
1603845300000|2020-10-28 00:35:00|27343.4|27338.6|27331.4|27326.6|27343.9|27339.1|27324.9|27320.1|132
1603845600000|2020-10-28 00:40:00|27331.9|27327.1|27329.9|27325.1|27333.9|27329.1|27325.9|27321.1|54
1603845900000|2020-10-28 00:45:00|27329.4|27324.6|27338.9|27334.1|27338.9|27334.1|27318.9|27314.1|162
1603846200000|2020-10-28 00:50:00|27338.4|27333.6|27329.9|27325.1|27341.9|27337.1|27323.4|27318.6|106
1603846500000|2020-10-28 00:55:00|27329.4|27324.6|27316.4|27311.6|27331.9|27327.1|27309.4|27304.6|253
1603846800000|2020-10-28 01:00:00|27320.9|27316.1|27326.9|27322.1|27330.4|27325.6|27315.4|27310.6|129
1603847100000|2020-10-28 01:05:00|27326.4|27321.6|27327.9|27323.1|27329.4|27324.6|27321.4|27316.6|58
1603847400000|2020-10-28 01:10:00|27327.4|27322.6|27336.4|27331.6|27338.9|27334.1|27323.9|27319.1|61
1603847700000|2020-10-28 01:15:00|27336.9|27332.1|27337.9|27333.1|27343.9|27339.1|27330.9|27326.1|112
1603848000000|2020-10-28 01:20:00|27338.4|27333.6|27333.9|27329.1|27341.9|27337.1|27330.9|27326.1|83
1603848300000|2020-10-28 01:25:00|27334.4|27329.6|27338.9|27334.1|27342.4|27337.6|27327.9|27323.1|54
1603848600000|2020-10-28 01:30:00|27338.4|27333.6|27342.4|27337.6|27351.9|27347.1|27330.9|27326.1|132
1603848900000|2020-10-28 01:35:00|27342.9|27338.1|27330.4|27325.6|27353.4|27348.6|27329.9|27325.1|132
1603849200000|2020-10-28 01:40:00|27330.9|27326.1|27335.9|27331.1|27344.9|27340.1|27329.4|27324.6|123
1603849500000|2020-10-28 01:45:00|27335.4|27330.6|27321.4|27316.6|27340.4|27335.6|27317.9|27313.1|78
1603849800000|2020-10-28 01:50:00|27320.9|27316.1|27319.4|27314.6|27327.9|27323.1|27313.9|27309.1|149
1603850100000|2020-10-28 01:55:00|27318.9|27314.1|27320.9|27316.1|27325.4|27320.6|27316.4|27311.6|76
1603850400000|2020-10-28 02:00:00|27319.9|27315.1|27314.9|27310.1|27323.4|27318.6|27311.9|27307.1|134
1603850700000|2020-10-28 02:05:00|27314.4|27309.6|27299.9|27295.1|27317.4|27312.6|27299.9|27295.1|184
1603851000000|2020-10-28 02:10:00|27299.4|27294.6|27302.9|27298.1|27303.9|27299.1|27286.4|27281.6|259
1603851300000|2020-10-28 02:15:00|27303.4|27298.6|27300.9|27296.1|27305.9|27301.1|27295.9|27291.1|136
1603851600000|2020-10-28 02:20:00|27300.4|27295.6|27306.9|27302.1|27309.4|27304.6|27298.4|27293.6|126
1603851900000|2020-10-28 02:25:00|27306.4|27301.6|27305.9|27301.1|27309.4|27304.6|27299.9|27295.1|103
1603852200000|2020-10-28 02:30:00|27305.4|27300.6|27305.9|27301.1|27312.4|27307.6|27301.4|27296.6|115
1603852500000|2020-10-28 02:35:00|27305.4|27300.6|27320.9|27316.1|27322.9|27318.1|27303.9|27299.1|107
1603852800000|2020-10-28 02:40:00|27320.4|27315.6|27316.9|27312.1|27325.9|27321.1|27315.9|27311.1|88
1603853100000|2020-10-28 02:45:00|27317.4|27312.6|27320.9|27316.1|27321.9|27317.1|27314.9|27310.1|68
1603853400000|2020-10-28 02:50:00|27321.4|27316.6|27324.4|27319.6|27324.9|27320.1|27314.9|27310.1|44
1603853700000|2020-10-28 02:55:00|27323.9|27319.1|27326.9|27322.1|27332.9|27328.1|27323.4|27318.6|124
1603854000000|2020-10-28 03:00:00|27326.4|27321.6|27323.9|27319.1|27330.9|27326.1|27321.4|27316.6|94
1603854300000|2020-10-28 03:05:00|27323.4|27318.6|27328.4|27323.6|27330.9|27326.1|27321.4|27316.6|52
1603854600000|2020-10-28 03:10:00|27328.9|27324.1|27323.9|27319.1|27331.9|27327.1|27318.9|27314.1|97
1603854900000|2020-10-28 03:15:00|27323.4|27318.6|27329.9|27325.1|27331.9|27327.1|27323.4|27318.6|102
1603855200000|2020-10-28 03:20:00|27329.4|27324.6|27321.9|27317.1|27329.4|27324.6|27318.9|27314.1|53
1603855500000|2020-10-28 03:25:00|27321.4|27316.6|27320.9|27316.1|27323.9|27319.1|27317.9|27313.1|55
1603855800000|2020-10-28 03:30:00|27320.4|27315.6|27313.9|27309.1|27320.9|27316.1|27311.9|27307.1|95
1603856100000|2020-10-28 03:35:00|27314.4|27309.6|27311.9|27307.1|27315.4|27310.6|27306.9|27302.1|73
1603856400000|2020-10-28 03:40:00|27310.9|27306.1|27312.4|27307.6|27312.4|27307.6|27306.9|27302.1|39
1603856700000|2020-10-28 03:45:00|27311.9|27307.1|27312.9|27308.1|27315.4|27310.6|27308.9|27304.1|62
1603857000000|2020-10-28 03:50:00|27312.4|27307.6|27313.9|27309.1|27314.9|27310.1|27310.9|27306.1|48
1603857300000|2020-10-28 03:55:00|27314.4|27309.6|27313.9|27309.1|27317.9|27313.1|27313.4|27308.6|57
1603857600000|2020-10-28 04:00:00|27313.4|27308.6|27315.9|27311.1|27320.9|27316.1|27313.4|27308.6|80
1603857900000|2020-10-28 04:05:00|27315.4|27310.6|27308.4|27303.6|27315.9|27311.1|27307.9|27303.1|50
1603858200000|2020-10-28 04:10:00|27308.9|27304.1|27297.9|27293.1|27309.9|27305.1|27294.9|27290.1|153
1603858500000|2020-10-28 04:15:00|27298.4|27293.6|27283.9|27279.1|27298.9|27294.1|27280.9|27276.1|181
1603858800000|2020-10-28 04:20:00|27283.4|27278.6|27295.9|27291.1|27297.4|27292.6|27282.9|27278.1|114
1603859100000|2020-10-28 04:25:00|27295.4|27290.6|27294.9|27290.1|27296.9|27292.1|27286.4|27281.6|80
1603859400000|2020-10-28 04:30:00|27294.4|27289.6|27297.9|27293.1|27298.4|27293.6|27292.4|27287.6|69
1603859700000|2020-10-28 04:35:00|27298.4|27293.6|27304.9|27300.1|27304.9|27300.1|27296.9|27292.1|77
1603860000000|2020-10-28 04:40:00|27303.9|27299.1|27305.9|27301.1|27309.9|27305.1|27303.4|27298.6|66
1603860300000|2020-10-28 04:45:00|27306.4|27301.6|27306.9|27302.1|27308.9|27304.1|27304.4|27299.6|44
1603860600000|2020-10-28 04:50:00|27305.9|27301.1|27302.9|27298.1|27306.9|27302.1|27298.4|27293.6|80
1603860900000|2020-10-28 04:55:00|27303.4|27298.6|27313.9|27309.1|27313.9|27309.1|27302.4|27297.6|115
1603861200000|2020-10-28 05:00:00|27314.4|27309.6|27307.9|27303.1|27316.4|27311.6|27305.9|27301.1|128
1603861500000|2020-10-28 05:05:00|27308.4|27303.6|27296.9|27292.1|27309.9|27305.1|27294.9|27290.1|138
1603861800000|2020-10-28 05:10:00|27297.4|27292.6|27302.9|27298.1|27303.9|27299.1|27295.9|27291.1|62
1603862100000|2020-10-28 05:15:00|27302.4|27297.6|27302.9|27298.1|27308.9|27304.1|27301.9|27297.1|161
1603862400000|2020-10-28 05:20:00|27303.4|27298.6|27316.9|27312.1|27318.4|27313.6|27303.4|27298.6|149
1603862700000|2020-10-28 05:25:00|27317.4|27312.6|27317.9|27313.1|27320.9|27316.1|27312.9|27308.1|97
1603863000000|2020-10-28 05:30:00|27318.4|27313.6|27319.9|27315.1|27323.4|27318.6|27315.9|27311.1|107
1603863300000|2020-10-28 05:35:00|27320.4|27315.6|27322.4|27317.6|27323.9|27319.1|27318.4|27313.6|95
1603863600000|2020-10-28 05:40:00|27322.9|27318.1|27336.9|27332.1|27337.4|27332.6|27319.9|27315.1|302
1603863900000|2020-10-28 05:45:00|27337.9|27333.1|27344.4|27339.6|27349.9|27345.1|27337.9|27333.1|267
1603864200000|2020-10-28 05:50:00|27343.9|27339.1|27340.9|27336.1|27352.9|27348.1|27339.9|27335.1|254
1603864500000|2020-10-28 05:55:00|27340.4|27335.6|27340.4|27335.6|27348.9|27344.1|27338.9|27334.1|174
1603864800000|2020-10-28 06:00:00|27339.8|27336.2|27345.3|27341.7|27345.8|27342.2|27335.3|27331.7|284
1603865100000|2020-10-28 06:05:00|27344.8|27341.2|27341.3|27337.7|27349.3|27345.7|27335.8|27332.2|225
1603865400000|2020-10-28 06:10:00|27340.8|27337.2|27327.3|27323.7|27343.3|27339.7|27323.8|27320.2|205
1603865700000|2020-10-28 06:15:00|27326.8|27323.2|27331.3|27327.7|27333.8|27330.2|27325.3|27321.7|79
1603866000000|2020-10-28 06:20:00|27331.8|27328.2|27322.3|27318.7|27333.3|27329.7|27319.8|27316.2|98
1603866300000|2020-10-28 06:25:00|27321.8|27318.2|27326.3|27322.7|27326.3|27322.7|27319.8|27316.2|66
1603866600000|2020-10-28 06:30:00|27325.8|27322.2|27318.3|27314.7|27328.3|27324.7|27316.3|27312.7|77
1603866900000|2020-10-28 06:35:00|27318.8|27315.2|27326.3|27322.7|27328.3|27324.7|27313.3|27309.7|94
1603867200000|2020-10-28 06:40:00|27325.8|27322.2|27329.3|27325.7|27334.3|27330.7|27319.8|27316.2|116
1603867500000|2020-10-28 06:45:00|27328.8|27325.2|27330.3|27326.7|27333.8|27330.2|27325.8|27322.2|47
1603867800000|2020-10-28 06:50:00|27329.8|27326.2|27273.3|27269.7|27332.3|27328.7|27272.3|27268.7|591
1603868100000|2020-10-28 06:55:00|27272.8|27269.2|27286.3|27282.7|27289.3|27285.7|27269.8|27266.2|490
1603868400000|2020-10-28 07:00:00|27283.8|27280.2|27288.3|27284.7|27302.3|27298.7|27279.8|27276.2|529
1603868700000|2020-10-28 07:05:00|27287.8|27284.2|27252.3|27248.7|27292.3|27288.7|27248.8|27245.2|631
1603869000000|2020-10-28 07:10:00|27251.8|27248.2|27232.3|27228.7|27252.8|27249.2|27214.3|27210.7|1369
1603869300000|2020-10-28 07:15:00|27232.8|27229.2|27203.3|27199.7|27232.8|27229.2|27189.3|27185.7|1007
1603869600000|2020-10-28 07:20:00|27203.8|27200.2|27107.8|27104.2|27203.8|27200.2|27100.3|27096.7|2307
1603869900000|2020-10-28 07:25:00|27105.3|27101.7|27140.3|27136.7|27152.8|27149.2|27105.3|27101.7|876
1603870200000|2020-10-28 07:30:00|27140.8|27137.2|27146.8|27143.2|27148.3|27144.7|27116.8|27113.2|755
1603870500000|2020-10-28 07:35:00|27147.3|27143.7|27112.8|27109.2|27148.8|27145.2|27112.8|27109.2|587
1603870800000|2020-10-28 07:40:00|27112.3|27108.7|27145.3|27141.7|27156.3|27152.7|27112.3|27108.7|615
1603871100000|2020-10-28 07:45:00|27145.8|27142.2|27189.3|27185.7|27194.3|27190.7|27144.8|27141.2|571
1603871400000|2020-10-28 07:50:00|27188.8|27185.2|27186.3|27182.7|27193.3|27189.7|27178.8|27175.2|362
1603871700000|2020-10-28 07:55:00|27185.8|27182.2|27181.3|27177.7|27194.3|27190.7|27171.3|27167.7|444
1603872000000|2020-10-28 08:00:00|27182.3|27178.7|27197.3|27193.7|27229.3|27225.7|27182.3|27178.7|1026
1603872300000|2020-10-28 08:05:00|27196.8|27193.2|27151.3|27147.7|27202.3|27198.7|27142.3|27138.7|1074
1603872600000|2020-10-28 08:10:00|27151.8|27148.2|27064.3|27060.7|27153.8|27150.2|27060.8|27057.2|2202
1603872900000|2020-10-28 08:15:00|27063.8|27060.2|27031.8|27028.2|27063.8|27060.2|27010.3|27006.7|2155
1603873200000|2020-10-28 08:20:00|27032.8|27029.2|27020.3|27016.7|27052.8|27049.2|27008.3|27004.7|1376
1603873500000|2020-10-28 08:25:00|27017.8|27014.2|27029.3|27025.7|27033.3|27029.7|26997.8|26994.2|1078
1603873800000|2020-10-28 08:30:00|27028.8|27025.2|27003.3|26999.7|27028.8|27025.2|26987.3|26983.7|1147
1603874100000|2020-10-28 08:35:00|27002.3|26998.7|26967.3|26963.7|27011.8|27008.2|26965.3|26961.7|1377
1603874400000|2020-10-28 08:40:00|26966.8|26963.2|27005.8|27002.2|27008.8|27005.2|26966.8|26963.2|905
1603874700000|2020-10-28 08:45:00|27006.8|27003.2|27021.3|27017.7|27021.8|27018.2|26990.3|26986.7|822
1603875000000|2020-10-28 08:50:00|27020.8|27017.2|27027.3|27023.7|27041.3|27037.7|27014.3|27010.7|1001
1603875300000|2020-10-28 08:55:00|27027.8|27024.2|27039.3|27035.7|27049.3|27045.7|27017.3|27013.7|776
1603875600000|2020-10-28 09:00:00|27039.8|27036.2|27033.8|27030.2|27052.3|27048.7|27024.8|27021.2|831
1603875900000|2020-10-28 09:05:00|27034.3|27030.7|27059.3|27055.7|27061.3|27057.7|27029.8|27026.2|627
1603876200000|2020-10-28 09:10:00|27059.8|27056.2|27068.3|27064.7|27075.3|27071.7|27045.3|27041.7|765
1603876500000|2020-10-28 09:15:00|27068.8|27065.2|27048.8|27045.2|27075.8|27072.2|27048.3|27044.7|732
1603876800000|2020-10-28 09:20:00|27048.3|27044.7|27048.3|27044.7|27055.3|27051.7|27035.8|27032.2|504
1603877100000|2020-10-28 09:25:00|27047.8|27044.2|27038.3|27034.7|27064.8|27061.2|27035.8|27032.2|419
1603877400000|2020-10-28 09:30:00|27040.8|27037.2|27040.3|27036.7|27044.8|27041.2|27025.8|27022.2|642
1603877700000|2020-10-28 09:35:00|27039.8|27036.2|27020.8|27017.2|27043.3|27039.7|27015.8|27012.2|661
1603878000000|2020-10-28 09:40:00|27020.3|27016.7|27022.3|27018.7|27024.8|27021.2|26995.3|26991.7|555
1603878300000|2020-10-28 09:45:00|27022.8|27019.2|27011.8|27008.2|27028.3|27024.7|27003.8|27000.2|377
1603878600000|2020-10-28 09:50:00|27011.3|27007.7|27015.8|27012.2|27024.3|27020.7|26999.8|26996.2|600
1603878900000|2020-10-28 09:55:00|27015.3|27011.7|27027.3|27023.7|27036.3|27032.7|27008.3|27004.7|422
1603879200000|2020-10-28 10:00:00|27027.8|27024.2|27047.3|27043.7|27051.8|27048.2|27025.8|27022.2|574
1603879500000|2020-10-28 10:05:00|27046.8|27043.2|27048.3|27044.7|27061.3|27057.7|27040.8|27037.2|521
1603879800000|2020-10-28 10:10:00|27047.8|27044.2|27048.3|27044.7|27051.8|27048.2|27035.3|27031.7|285
1603880100000|2020-10-28 10:15:00|27048.8|27045.2|27054.3|27050.7|27062.3|27058.7|27037.3|27033.7|286
1603880400000|2020-10-28 10:20:00|27054.8|27051.2|27049.3|27045.7|27068.3|27064.7|27047.8|27044.2|543
1603880700000|2020-10-28 10:25:00|27048.8|27045.2|27022.3|27018.7|27049.3|27045.7|27017.8|27014.2|533
1603881000000|2020-10-28 10:30:00|27021.8|27018.2|27032.3|27028.7|27047.3|27043.7|27019.3|27015.7|287
1603881300000|2020-10-28 10:35:00|27032.8|27029.2|27048.3|27044.7|27052.3|27048.7|27025.8|27022.2|262
1603881600000|2020-10-28 10:40:00|27047.8|27044.2|27043.3|27039.7|27051.3|27047.7|27027.8|27024.2|219
1603881900000|2020-10-28 10:45:00|27043.8|27040.2|27023.3|27019.7|27046.3|27042.7|27023.3|27019.7|250
1603882200000|2020-10-28 10:50:00|27022.3|27018.7|27023.8|27020.2|27027.3|27023.7|26999.3|26995.7|665
1603882500000|2020-10-28 10:55:00|27023.3|27019.7|27004.3|27000.7|27028.8|27025.2|26994.8|26991.2|530
1603882800000|2020-10-28 11:00:00|27005.3|27001.7|27010.3|27006.7|27023.3|27019.7|26994.8|26991.2|500
1603883100000|2020-10-28 11:05:00|27010.8|27007.2|26958.3|26954.7|27010.8|27007.2|26949.8|26946.2|1321
1603883400000|2020-10-28 11:10:00|26957.8|26954.2|26973.8|26970.2|26977.3|26973.7|26932.8|26929.2|979
1603883700000|2020-10-28 11:15:00|26973.3|26969.7|26985.3|26981.7|26989.8|26986.2|26968.8|26965.2|665
1603884000000|2020-10-28 11:20:00|26985.8|26982.2|26974.8|26971.2|26991.8|26988.2|26971.3|26967.7|356
1603884300000|2020-10-28 11:25:00|26974.3|26970.7|26978.3|26974.7|26983.3|26979.7|26968.8|26965.2|323
1603884600000|2020-10-28 11:30:00|26978.8|26975.2|26995.3|26991.7|27008.3|27004.7|26975.8|26972.2|1247
1603884900000|2020-10-28 11:35:00|26994.8|26991.2|26979.3|26975.7|26994.8|26991.2|26976.3|26972.7|393
1603885200000|2020-10-28 11:40:00|26978.8|26975.2|27011.8|27008.2|27011.8|27008.2|26975.8|26972.2|374
1603885500000|2020-10-28 11:45:00|27013.3|27009.7|27025.3|27021.7|27030.3|27026.7|27010.8|27007.2|547
1603885800000|2020-10-28 11:50:00|27024.8|27021.2|27025.3|27021.7|27028.3|27024.7|27015.3|27011.7|362
1603886100000|2020-10-28 11:55:00|27025.8|27022.2|27004.3|27000.7|27033.8|27030.2|26999.8|26996.2|587
1603886400000|2020-10-28 12:00:00|27005.3|27001.7|26991.3|26987.7|27005.3|27001.7|26965.3|26961.7|1040
1603886700000|2020-10-28 12:05:00|26991.8|26988.2|27000.3|26996.7|27001.3|26997.7|26972.3|26968.7|444
1603887000000|2020-10-28 12:10:00|26999.8|26996.2|26984.3|26980.7|27003.3|26999.7|26983.8|26980.2|518
1603887300000|2020-10-28 12:15:00|26983.8|26980.2|26989.3|26985.7|26996.3|26992.7|26962.3|26958.7|650
1603887600000|2020-10-28 12:20:00|26988.8|26985.2|26974.8|26971.2|26993.3|26989.7|26967.3|26963.7|417
1603887900000|2020-10-28 12:25:00|26974.3|26970.7|26978.8|26975.2|26982.3|26978.7|26969.8|26966.2|225
1603888200000|2020-10-28 12:30:00|26979.3|26975.7|26956.3|26952.7|26982.3|26978.7|26950.8|26947.2|748
1603888500000|2020-10-28 12:35:00|26955.8|26952.2|26927.3|26923.7|26956.8|26953.2|26909.3|26905.7|1062
1603888800000|2020-10-28 12:40:00|26927.8|26924.2|26885.8|26882.2|26927.8|26924.2|26882.8|26879.2|1059
1603889100000|2020-10-28 12:45:00|26884.8|26881.2|26831.3|26827.7|26891.8|26888.2|26823.3|26819.7|2033
1603889400000|2020-10-28 12:50:00|26830.8|26827.2|26854.3|26850.7|26861.3|26857.7|26826.3|26822.7|1433
1603889700000|2020-10-28 12:55:00|26854.8|26851.2|26849.3|26845.7|26860.3|26856.7|26815.3|26811.7|1163
1603890000000|2020-10-28 13:00:00|26847.3|26843.7|26858.3|26854.7|26883.3|26879.7|26834.3|26830.7|1031
1603890300000|2020-10-28 13:05:00|26860.3|26856.7|26863.3|26859.7|26877.8|26874.2|26856.3|26852.7|681
1603890600000|2020-10-28 13:10:00|26863.8|26860.2|26858.3|26854.7|26868.3|26864.7|26852.3|26848.7|535
1603890900000|2020-10-28 13:15:00|26858.8|26855.2|26837.3|26833.7|26861.3|26857.7|26832.3|26828.7|665
1603891200000|2020-10-28 13:20:00|26836.8|26833.2|26857.3|26853.7|26858.3|26854.7|26820.3|26816.7|882
1603891500000|2020-10-28 13:25:00|26856.8|26853.2|26889.3|26885.7|26900.3|26896.7|26850.3|26846.7|1322
1603891800000|2020-10-28 13:30:00|26888.8|26885.2|26947.7|26945.3|26958.7|26956.3|26871.7|26869.3|6816
1603892100000|2020-10-28 13:35:00|26952.7|26950.3|26970.7|26968.3|26988.7|26986.3|26941.2|26938.8|4703
1603892400000|2020-10-28 13:40:00|26971.7|26969.3|27043.2|27040.8|27049.7|27047.3|26960.7|26958.3|4122
1603892700000|2020-10-28 13:45:00|27044.2|27041.8|26977.7|26975.3|27071.7|27069.3|26975.7|26973.3|4655
1603893000000|2020-10-28 13:50:00|26977.2|26974.8|26899.7|26897.3|26980.2|26977.8|26899.7|26897.3|3642
1603893300000|2020-10-28 13:55:00|26897.7|26895.3|26899.7|26897.3|26913.7|26911.3|26867.2|26864.8|3899
1603893600000|2020-10-28 14:00:00|26897.7|26895.3|26820.7|26818.3|26918.2|26915.8|26820.7|26818.3|3792
1603893900000|2020-10-28 14:05:00|26821.2|26818.8|26854.7|26852.3|26872.7|26870.3|26817.2|26814.8|2527
1603894200000|2020-10-28 14:10:00|26854.2|26851.8|26854.7|26852.3|26868.2|26865.8|26833.7|26831.3|2693
1603894500000|2020-10-28 14:15:00|26854.2|26851.8|26758.7|26756.3|26869.2|26866.8|26752.2|26749.8|5197
1603894800000|2020-10-28 14:20:00|26756.7|26754.3|26722.7|26720.3|26782.2|26779.8|26718.7|26716.3|4212
1603895100000|2020-10-28 14:25:00|26723.2|26720.8|26710.7|26708.3|26746.7|26744.3|26667.7|26665.3|4223
1603895400000|2020-10-28 14:30:00|26711.2|26708.8|26740.7|26738.3|26755.7|26753.3|26673.2|26670.8|4025
1603895700000|2020-10-28 14:35:00|26738.7|26736.3|26712.7|26710.3|26758.2|26755.8|26699.7|26697.3|3182
1603896000000|2020-10-28 14:40:00|26712.2|26709.8|26702.7|26700.3|26724.7|26722.3|26691.7|26689.3|2778
1603896300000|2020-10-28 14:45:00|26703.2|26700.8|26639.7|26637.3|26710.2|26707.8|26639.2|26636.8|3369
1603896600000|2020-10-28 14:50:00|26639.2|26636.8|26630.7|26628.3|26649.2|26646.8|26577.7|26575.3|6720
1603896900000|2020-10-28 14:55:00|26630.2|26627.8|26664.2|26661.8|26678.2|26675.8|26608.2|26605.8|4180
1603897200000|2020-10-28 15:00:00|26659.2|26656.8|26607.7|26605.3|26668.2|26665.8|26595.2|26592.8|4007
1603897500000|2020-10-28 15:05:00|26608.2|26605.8|26684.2|26681.8|26719.2|26716.8|26608.2|26605.8|4728
1603897800000|2020-10-28 15:10:00|26683.7|26681.3|26696.9|26694.5|26704.4|26702|26665.2|26662.8|3577
1603898100000|2020-10-28 15:15:00|26698.9|26696.5|26664.9|26662.5|26698.9|26696.5|26633.9|26631.5|3726
1603898400000|2020-10-28 15:20:00|26664.4|26662|26646.6|26644.2|26695.4|26693|26632.9|26630.5|2726
1603898700000|2020-10-28 15:25:00|26646.1|26643.7|26633.6|26631.2|26651.1|26648.7|26604.1|26601.7|3189
1603899000000|2020-10-28 15:30:00|26633.1|26630.7|26605.6|26603.2|26633.1|26630.7|26578.1|26575.7|3137
1603899300000|2020-10-28 15:35:00|26606.1|26603.7|26646.1|26643.7|26657.1|26654.7|26606.1|26603.7|3133
1603899600000|2020-10-28 15:40:00|26645.1|26642.7|26695.6|26693.2|26712.1|26709.7|26624.6|26622.2|3855
1603899900000|2020-10-28 15:45:00|26694.1|26691.7|26725.1|26722.7|26743.1|26740.7|26690.1|26687.7|2959
1603900200000|2020-10-28 15:50:00|26724.6|26722.2|26767.6|26765.2|26779.6|26777.2|26705.6|26703.2|3866
1603900500000|2020-10-28 15:55:00|26767.1|26764.7|26767.6|26765.2|26798.6|26796.2|26736.6|26734.2|4239
1603900800000|2020-10-28 16:00:00|26765.6|26763.2|26782.1|26779.7|26791.1|26788.7|26756.1|26753.7|3282
1603901100000|2020-10-28 16:05:00|26781.1|26778.7|26787.1|26784.7|26827.1|26824.7|26766.1|26763.7|3787
1603901400000|2020-10-28 16:10:00|26786.6|26784.2|26790.1|26787.7|26817.6|26815.2|26773.1|26770.7|2150
1603901700000|2020-10-28 16:15:00|26789.1|26786.7|26783.6|26781.2|26809.1|26806.7|26771.6|26769.2|1757
1603902000000|2020-10-28 16:20:00|26784.1|26781.7|26772.1|26769.7|26795.1|26792.7|26757.1|26754.7|1915
1603902300000|2020-10-28 16:25:00|26773.1|26770.7|26726.1|26723.7|26789.1|26786.7|26719.6|26717.2|3028
1603902600000|2020-10-28 16:30:00|26727.1|26724.7|26740.6|26738.2|26745.1|26742.7|26717.6|26715.2|3400
1603902900000|2020-10-28 16:35:00|26742.1|26739.7|26679.6|26677.2|26756.1|26753.7|26673.1|26670.7|2848
1603903200000|2020-10-28 16:40:00|26679.1|26676.7|26670.6|26668.2|26679.1|26676.7|26647.6|26645.2|2139
1603903500000|2020-10-28 16:45:00|26670.1|26667.7|26625.1|26622.7|26671.1|26668.7|26621.1|26618.7|3265
1603903800000|2020-10-28 16:50:00|26624.6|26622.2|26658.6|26656.2|26672.1|26669.7|26605.1|26602.7|2397
1603904100000|2020-10-28 16:55:00|26659.1|26656.7|26658.6|26656.2|26689.1|26686.7|26639.1|26636.7|2297
1603904400000|2020-10-28 17:00:00|26653.1|26650.7|26624.1|26621.7|26660.6|26658.2|26609.1|26606.7|3020
1603904700000|2020-10-28 17:05:00|26623.6|26621.2|26599.1|26596.7|26633.1|26630.7|26590.6|26588.2|2709
1603905000000|2020-10-28 17:10:00|26598.6|26596.2|26578.1|26575.7|26609.1|26606.7|26566.6|26564.2|3214
1603905300000|2020-10-28 17:15:00|26577.6|26575.2|26607.6|26605.2|26613.1|26610.7|26551.1|26548.7|2641
1603905600000|2020-10-28 17:20:00|26607.1|26604.7|26591.1|26588.7|26608.1|26605.7|26570.1|26567.7|2395
1603905900000|2020-10-28 17:25:00|26590.6|26588.2|26660.6|26658.2|26662.6|26660.2|26587.1|26584.7|2410
1603906200000|2020-10-28 17:30:00|26660.1|26657.7|26665.1|26662.7|26667.1|26664.7|26619.1|26616.7|1918
1603906500000|2020-10-28 17:35:00|26665.6|26663.2|26675.1|26672.7|26709.1|26706.7|26661.6|26659.2|2491
1603906800000|2020-10-28 17:40:00|26676.1|26673.7|26645.1|26642.7|26682.6|26680.2|26632.1|26629.7|1496
1603907100000|2020-10-28 17:45:00|26645.6|26643.2|26658.1|26655.7|26681.1|26678.7|26635.6|26633.2|1885
1603907400000|2020-10-28 17:50:00|26657.6|26655.2|26663.6|26661.2|26669.1|26666.7|26639.6|26637.2|1843
1603907700000|2020-10-28 17:55:00|26664.6|26662.2|26671.1|26668.7|26682.6|26680.2|26642.6|26640.2|1691
1603908000000|2020-10-28 18:00:00|26670.6|26668.2|26636.6|26634.2|26670.6|26668.2|26609.1|26606.7|2769
1603908300000|2020-10-28 18:05:00|26636.1|26633.7|26625.1|26622.7|26655.1|26652.7|26617.6|26615.2|1588
1603908600000|2020-10-28 18:10:00|26625.6|26623.2|26588.1|26585.7|26628.6|26626.2|26578.1|26575.7|1902
1603908900000|2020-10-28 18:15:00|26587.1|26584.7|26585.1|26582.7|26603.1|26600.7|26561.1|26558.7|1852
1603909200000|2020-10-28 18:20:00|26583.1|26580.7|26663.1|26660.7|26663.1|26660.7|26579.1|26576.7|2191
1603909500000|2020-10-28 18:25:00|26663.6|26661.2|26693.6|26691.2|26709.1|26706.7|26653.1|26650.7|3014
1603909800000|2020-10-28 18:30:00|26691.1|26688.7|26679.1|26676.7|26712.6|26710.2|26661.1|26658.7|2420
1603910100000|2020-10-28 18:35:00|26678.6|26676.2|26628.1|26625.7|26681.1|26678.7|26614.1|26611.7|2670
1603910400000|2020-10-28 18:40:00|26627.6|26625.2|26652.1|26649.7|26668.1|26665.7|26619.1|26616.7|1978
1603910700000|2020-10-28 18:45:00|26651.6|26649.2|26666.6|26664.2|26685.1|26682.7|26635.6|26633.2|2038
1603911000000|2020-10-28 18:50:00|26666.1|26663.7|26602.6|26600.2|26686.1|26683.7|26601.6|26599.2|2720
1603911300000|2020-10-28 18:55:00|26602.1|26599.7|26690.6|26688.2|26714.1|26711.7|26601.1|26598.7|3714
1603911600000|2020-10-28 19:00:00|26690.1|26687.7|26645.6|26643.2|26697.6|26695.2|26636.1|26633.7|3131
1603911900000|2020-10-28 19:05:00|26645.1|26642.7|26653.6|26651.2|26685.6|26683.2|26633.6|26631.2|2508
1603912200000|2020-10-28 19:10:00|26653.1|26650.7|26658.6|26656.2|26681.6|26679.2|26616.1|26613.7|2331
1603912500000|2020-10-28 19:15:00|26657.6|26655.2|26636.1|26633.7|26657.6|26655.2|26626.1|26623.7|1950
1603912800000|2020-10-28 19:20:00|26636.6|26634.2|26716.6|26714.2|26727.6|26725.2|26620.1|26617.7|2533
1603913100000|2020-10-28 19:25:00|26715.6|26713.2|26695.6|26693.2|26726.6|26724.2|26693.6|26691.2|1762
1603913400000|2020-10-28 19:30:00|26694.6|26692.2|26755.6|26753.2|26768.1|26765.7|26693.6|26691.2|3642
1603913700000|2020-10-28 19:35:00|26755.1|26752.7|26662.6|26660.2|26765.6|26763.2|26659.6|26657.2|3498
1603914000000|2020-10-28 19:40:00|26663.6|26661.2|26663.6|26661.2|26708.1|26705.7|26658.6|26656.2|2422
1603914300000|2020-10-28 19:45:00|26663.1|26660.7|26642.6|26640.2|26677.1|26674.7|26617.1|26614.7|3110
1603914600000|2020-10-28 19:50:00|26638.6|26636.2|26573.1|26570.7|26641.1|26638.7|26569.6|26567.2|5033
1603914900000|2020-10-28 19:55:00|26573.6|26571.2|26543.1|26540.7|26578.6|26576.2|26500.1|26497.7|10020
1603915200000|2020-10-28 20:00:00|26544.3|26539.5|26542.8|26538|26564.3|26559.5|26531.8|26527|5379
1603915500000|2020-10-28 20:05:00|26541.8|26537|26562.8|26558|26578.8|26574|26541.8|26537|2106
1603915800000|2020-10-28 20:10:00|26563.3|26558.5|26574.3|26564.5|26581.8|26577|26556.8|26552|1074
1603916100000|2020-10-28 20:15:00|26574.2|26564.4|26575.7|26565.9|26599.3|26589.5|26573.4|26563.6|0
1603916400000|2020-10-28 20:20:00|26575.6|26565.8|26587|26577.2|26587.4|26577.6|26565.8|26556|0
1603916700000|2020-10-28 20:25:00|26586.7|26576.9|26580.5|26570.7|26588.4|26578.6|26578.8|26569|0
1603917000000|2020-10-28 20:30:00|26565.8|26561|26616.8|26612|26626.8|26622|26559.8|26555|554
1603917300000|2020-10-28 20:35:00|26619.8|26615|26600.8|26596|26620.8|26616|26594.8|26590|126
1603917600000|2020-10-28 20:40:00|26597.8|26593|26610.8|26606|26613.8|26609|26596.8|26592|221
1603917900000|2020-10-28 20:45:00|26609.8|26605|26560.8|26556|26618.8|26614|26545.8|26541|467
1603918200000|2020-10-28 20:50:00|26556.8|26552|26587.8|26583|26590.8|26586|26552.8|26548|288
1603918500000|2020-10-28 20:55:00|26594.8|26590|26574.8|26565|26600.8|26596|26570.8|26565|216
1603918800000|2020-10-28 21:00:00|26575|26565.2|26570.4|26560.6|26583.7|26573.9|26570.4|26560.6|1
1603919100000|2020-10-28 21:05:00|26569.5|26559.7|26560.5|26550.7|26569.6|26559.8|26547.4|26537.6|0
1603919400000|2020-10-28 21:10:00|26560.7|26550.9|26558.3|26548.5|26562.2|26552.4|26552.7|26542.9|0
1603919700000|2020-10-28 21:15:00|26558.2|26548.4|26556.3|26546.5|26559.9|26550.1|26555.1|26545.3|0
1603920000000|2020-10-28 21:20:00|26554.6|26544.8|26560.8|26551|26560.8|26551|26554.2|26544.4|0
1603920300000|2020-10-28 21:25:00|26560.2|26550.4|26575.2|26565.4|26575.2|26565.4|26560.2|26550.4|0
1603920600000|2020-10-28 21:30:00|26575.3|26565.5|26587.8|26578|26596.1|26586.3|26575.3|26565.5|0
1603920900000|2020-10-28 21:35:00|26587.7|26577.9|26586.7|26576.9|26594.2|26584.4|26580.8|26571|0
1603921200000|2020-10-28 21:40:00|26581.7|26571.9|26578.5|26568.7|26582.4|26572.6|26576.9|26567.1|0
1603921500000|2020-10-28 21:45:00|26581.1|26571.3|26577.6|26567.8|26582|26572.2|26576.1|26566.3|0
1603921800000|2020-10-28 21:50:00|26577|26567.2|26581|26571.2|26581.6|26571.8|26576.8|26567|0
1603922100000|2020-10-28 21:55:00|26580.9|26571.1|26591.9|26582.1|26596.4|26586.6|26578.7|26568.9|0
1603922400000|2020-10-28 22:00:00|26608.8|26604|26617.3|26612.5|26621.8|26617|26593.8|26589|342
1603922700000|2020-10-28 22:05:00|26616.8|26612|26645.8|26641|26652.3|26647.5|26616.8|26612|181
1603923000000|2020-10-28 22:10:00|26642.3|26637.5|26626.3|26621.5|26645.8|26641|26617.3|26612.5|142
1603923300000|2020-10-28 22:15:00|26626.8|26622|26632.3|26627.5|26638.3|26633.5|26619.3|26614.5|59
1603923600000|2020-10-28 22:20:00|26634.8|26630|26632.8|26628|26634.8|26630|26625.8|26621|64
1603923900000|2020-10-28 22:25:00|26632.3|26627.5|26639.8|26635|26641.3|26636.5|26628.3|26623.5|89
1603924200000|2020-10-28 22:30:00|26640.3|26635.5|26660.8|26656|26661.8|26657|26640.3|26635.5|194
1603924500000|2020-10-28 22:35:00|26661.3|26656.5|26655.3|26650.5|26662.8|26658|26651.8|26647|106
1603924800000|2020-10-28 22:40:00|26655.8|26651|26648.8|26644|26656.8|26652|26648.3|26643.5|61
1603925100000|2020-10-28 22:45:00|26649.3|26644.5|26627.3|26622.5|26659.3|26654.5|26627.3|26622.5|141
1603925400000|2020-10-28 22:50:00|26627.8|26623|26641.3|26636.5|26642.8|26638|26627.8|26623|79
1603925700000|2020-10-28 22:55:00|26642.3|26637.5|26652.3|26647.5|26659.8|26655|26641.3|26636.5|82
1603926000000|2020-10-28 23:00:00|26651.3|26646.5|26652.8|26648|26657.3|26652.5|26643.3|26638.5|77
1603926300000|2020-10-28 23:05:00|26653.3|26648.5|26636.8|26632|26661.3|26656.5|26636.8|26632|90
1603926600000|2020-10-28 23:10:00|26638.3|26633.5|26633.8|26629|26646.8|26642|26627.8|26623|95
1603926900000|2020-10-28 23:15:00|26634.3|26629.5|26623.3|26618.5|26634.8|26630|26623.3|26618.5|67
1603927200000|2020-10-28 23:20:00|26622.3|26617.5|26606.3|26601.5|26623.8|26619|26577.3|26572.5|373
1603927500000|2020-10-28 23:25:00|26604.3|26599.5|26602.3|26597.5|26608.3|26603.5|26587.8|26583|138
1603927800000|2020-10-28 23:30:00|26602.8|26598|26618.3|26613.5|26623.3|26618.5|26601.3|26596.5|236
1603928100000|2020-10-28 23:35:00|26618.8|26614|26636.3|26631.5|26637.3|26632.5|26616.8|26612|228
1603928400000|2020-10-28 23:40:00|26636.8|26632|26638.8|26634|26639.3|26634.5|26630.8|26626|119
1603928700000|2020-10-28 23:45:00|26638.3|26633.5|26664.8|26660|26668.3|26663.5|26638.3|26633.5|263
1603929000000|2020-10-28 23:50:00|26664.3|26659.5|26669.3|26664.5|26672.8|26668|26663.8|26659|239
1603929300000|2020-10-28 23:55:00|26669.8|26665|26680.3|26675.5|26680.8|26676|26665.3|26660.5|182
1603929600000|2020-10-29 00:00:00|26676.8|26672|26692.8|26688|26713.8|26709|26655.3|26650.5|739
1603929900000|2020-10-29 00:05:00|26692.3|26687.5|26726.8|26722|26726.8|26722|26681.3|26676.5|703
1603930200000|2020-10-29 00:10:00|26725.8|26721|26717.8|26713|26726.8|26722|26708.3|26703.5|337
1603930500000|2020-10-29 00:15:00|26718.3|26713.5|26728.8|26724|26732.3|26727.5|26701.8|26697|445
1603930800000|2020-10-29 00:20:00|26729.3|26724.5|26754.8|26750|26755.3|26750.5|26726.3|26721.5|567
1603931100000|2020-10-29 00:25:00|26755.3|26750.5|26756.8|26752|26782.8|26778|26750.8|26746|566
1603931400000|2020-10-29 00:30:00|26756.3|26751.5|26736.8|26732|26760.8|26756|26733.3|26728.5|351
1603931700000|2020-10-29 00:35:00|26736.3|26731.5|26743.3|26738.5|26753.3|26748.5|26730.8|26726|355
1603932000000|2020-10-29 00:40:00|26742.8|26738|26751.3|26746.5|26754.8|26750|26738.3|26733.5|183
1603932300000|2020-10-29 00:45:00|26750.8|26746|26754.8|26750|26758.8|26754|26747.8|26743|203
1603932600000|2020-10-29 00:50:00|26755.3|26750.5|26749.3|26744.5|26766.3|26761.5|26743.3|26738.5|189
1603932900000|2020-10-29 00:55:00|26749.8|26745|26741.8|26737|26756.8|26752|26740.3|26735.5|153
1603933200000|2020-10-29 01:00:00|26741.3|26736.5|26757.8|26753|26775.3|26770.5|26738.8|26734|305
1603933500000|2020-10-29 01:05:00|26757.3|26752.5|26762.8|26758|26762.8|26758|26744.8|26740|248
1603933800000|2020-10-29 01:10:00|26763.3|26758.5|26775.8|26771|26783.3|26778.5|26755.8|26751|234
1603934100000|2020-10-29 01:15:00|26775.3|26770.5|26761.8|26757|26778.8|26774|26755.8|26751|262
1603934400000|2020-10-29 01:20:00|26761.3|26756.5|26762.3|26757.5|26771.8|26767|26750.3|26745.5|240
1603934700000|2020-10-29 01:25:00|26762.8|26758|26762.8|26758|26770.3|26765.5|26759.8|26755|150
1603935000000|2020-10-29 01:30:00|26763.3|26758.5|26782.8|26778|26799.8|26795|26763.3|26758.5|548
1603935300000|2020-10-29 01:35:00|26783.3|26778.5|26783.8|26779|26792.8|26788|26774.3|26769.5|284
1603935600000|2020-10-29 01:40:00|26783.3|26778.5|26786.3|26781.5|26797.3|26792.5|26780.8|26776|314
1603935900000|2020-10-29 01:45:00|26786.8|26782|26801.8|26797|26803.8|26799|26784.8|26780|201
1603936200000|2020-10-29 01:50:00|26801.3|26796.5|26802.8|26798|26816.3|26811.5|26798.3|26793.5|388
1603936500000|2020-10-29 01:55:00|26803.3|26798.5|26780.8|26776|26807.3|26802.5|26775.8|26771|440
1603936800000|2020-10-29 02:00:00|26778.8|26774|26775.8|26771|26780.8|26776|26764.3|26759.5|274
1603937100000|2020-10-29 02:05:00|26776.3|26771.5|26773.8|26769|26784.8|26780|26761.8|26757|183
1603937400000|2020-10-29 02:10:00|26772.8|26768|26769.8|26765|26774.3|26769.5|26761.3|26756.5|193
1603937700000|2020-10-29 02:15:00|26770.3|26765.5|26754.8|26750|26770.3|26765.5|26751.3|26746.5|223
1603938000000|2020-10-29 02:20:00|26754.3|26749.5|26748.8|26744|26759.8|26755|26747.3|26742.5|234
1603938300000|2020-10-29 02:25:00|26749.8|26745|26759.8|26755|26761.8|26757|26746.8|26742|186
1603938600000|2020-10-29 02:30:00|26760.3|26755.5|26760.3|26755.5|26765.8|26761|26757.3|26752.5|109
1603938900000|2020-10-29 02:35:00|26759.3|26754.5|26766.8|26762|26771.3|26766.5|26759.3|26754.5|113
1603939200000|2020-10-29 02:40:00|26767.8|26763|26760.8|26756|26771.8|26767|26759.3|26754.5|132
1603939500000|2020-10-29 02:45:00|26757.8|26753|26744.8|26740|26759.8|26755|26743.8|26739|280
1603939800000|2020-10-29 02:50:00|26745.3|26740.5|26746.8|26742|26751.8|26747|26741.8|26737|158
1603940100000|2020-10-29 02:55:00|26747.3|26742.5|26759.3|26754.5|26759.3|26754.5|26746.8|26742|85
1603940400000|2020-10-29 03:00:00|26759.8|26755|26742.8|26738|26761.8|26757|26739.3|26734.5|133
1603940700000|2020-10-29 03:05:00|26743.3|26738.5|26759.8|26755|26760.3|26755.5|26743.3|26738.5|92
1603941000000|2020-10-29 03:10:00|26760.3|26755.5|26762.8|26758|26766.8|26762|26758.3|26753.5|152
1603941300000|2020-10-29 03:15:00|26763.3|26758.5|26765.8|26761|26777.3|26772.5|26760.8|26756|225
1603941600000|2020-10-29 03:20:00|26766.3|26761.5|26751.3|26746.5|26767.8|26763|26747.8|26743|135
1603941900000|2020-10-29 03:25:00|26751.8|26747|26777.3|26772.5|26783.8|26779|26751.8|26747|210
1603942200000|2020-10-29 03:30:00|26777.8|26773|26783.3|26778.5|26794.8|26790|26775.8|26771|296
1603942500000|2020-10-29 03:35:00|26783.8|26779|26776.8|26772|26784.3|26779.5|26771.3|26766.5|115
1603942800000|2020-10-29 03:40:00|26776.3|26771.5|26768.8|26764|26776.3|26771.5|26767.3|26762.5|103
1603943100000|2020-10-29 03:45:00|26769.3|26764.5|26787.8|26783|26787.8|26783|26769.3|26764.5|156
1603943400000|2020-10-29 03:50:00|26788.3|26783.5|26787.8|26783|26791.3|26786.5|26784.8|26780|86
1603943700000|2020-10-29 03:55:00|26788.3|26783.5|26791.8|26787|26792.3|26787.5|26781.8|26777|102
1603944000000|2020-10-29 04:00:00|26791.3|26786.5|26785.8|26781|26794.8|26790|26784.3|26779.5|117
1603944300000|2020-10-29 04:05:00|26786.3|26781.5|26795.8|26791|26795.8|26791|26784.3|26779.5|95
1603944600000|2020-10-29 04:10:00|26795.3|26790.5|26792.8|26788|26797.3|26792.5|26791.3|26786.5|67
1603944900000|2020-10-29 04:15:00|26793.3|26788.5|26801.3|26796.5|26801.8|26797|26792.8|26788|122
1603945200000|2020-10-29 04:20:00|26801.8|26797|26806.8|26802|26807.3|26802.5|26797.8|26793|111
1603945500000|2020-10-29 04:25:00|26806.3|26801.5|26806.3|26801.5|26813.3|26808.5|26805.8|26801|153
1603945800000|2020-10-29 04:30:00|26805.8|26801|26791.8|26787|26807.3|26802.5|26790.3|26785.5|164
1603946100000|2020-10-29 04:35:00|26792.3|26787.5|26795.8|26791|26799.8|26795|26791.3|26786.5|130
1603946400000|2020-10-29 04:40:00|26795.3|26790.5|26799.8|26795|26804.8|26800|26793.3|26788.5|107
1603946700000|2020-10-29 04:45:00|26800.3|26795.5|26801.8|26797|26806.8|26802|26796.3|26791.5|99
1603947000000|2020-10-29 04:50:00|26800.8|26796|26813.8|26809|26814.3|26809.5|26798.3|26793.5|87
1603947300000|2020-10-29 04:55:00|26814.3|26809.5|26814.8|26810|26822.3|26817.5|26813.3|26808.5|180
1603947600000|2020-10-29 05:00:00|26815.3|26810.5|26794.8|26790|26820.8|26816|26791.8|26787|382
1603947900000|2020-10-29 05:05:00|26795.3|26790.5|26797.8|26793|26799.8|26795|26791.3|26786.5|93
1603948200000|2020-10-29 05:10:00|26798.3|26793.5|26815.8|26811|26817.8|26813|26796.8|26792|223
1603948500000|2020-10-29 05:15:00|26816.3|26811.5|26810.8|26806|26817.8|26813|26803.8|26799|179
1603948800000|2020-10-29 05:20:00|26811.3|26806.5|26800.8|26796|26811.8|26807|26798.8|26794|123
1603949100000|2020-10-29 05:25:00|26800.3|26795.5|26797.3|26792.5|26800.8|26796|26790.3|26785.5|137
1603949400000|2020-10-29 05:30:00|26796.8|26792|26806.8|26802|26813.3|26808.5|26792.3|26787.5|241
1603949700000|2020-10-29 05:35:00|26806.3|26801.5|26810.8|26806|26814.8|26810|26800.8|26796|206
1603950000000|2020-10-29 05:40:00|26812.8|26808|26803.8|26799|26812.8|26808|26797.3|26792.5|127
1603950300000|2020-10-29 05:45:00|26804.3|26799.5|26793.8|26789|26808.8|26804|26789.3|26784.5|176
1603950600000|2020-10-29 05:50:00|26793.3|26788.5|26796.8|26792|26806.8|26802|26791.3|26786.5|148
1603950900000|2020-10-29 05:55:00|26797.3|26792.5|26806.8|26802|26808.8|26804|26795.8|26791|117
1603951200000|2020-10-29 06:00:00|26806.2|26802.6|26818.2|26814.6|26819.7|26816.1|26794.2|26790.6|268
1603951500000|2020-10-29 06:05:00|26817.7|26814.1|26813.2|26809.6|26817.7|26814.1|26806.2|26802.6|161
1603951800000|2020-10-29 06:10:00|26813.7|26810.1|26821.2|26817.6|26821.7|26818.1|26810.2|26806.6|156
1603952100000|2020-10-29 06:15:00|26820.7|26817.1|26842.2|26838.6|26844.2|26840.6|26819.2|26815.6|353
1603952400000|2020-10-29 06:20:00|26841.2|26837.6|26900.7|26897.1|26912.7|26909.1|26839.2|26835.6|1036
1603952700000|2020-10-29 06:25:00|26901.2|26897.6|26900.2|26896.6|26909.7|26906.1|26892.2|26888.6|364
1603953000000|2020-10-29 06:30:00|26900.7|26897.1|26881.2|26877.6|26900.7|26897.1|26880.7|26877.1|339
1603953300000|2020-10-29 06:35:00|26881.7|26878.1|26877.2|26873.6|26889.2|26885.6|26873.2|26869.6|325
1603953600000|2020-10-29 06:40:00|26877.7|26874.1|26867.2|26863.6|26883.7|26880.1|26861.2|26857.6|315
1603953900000|2020-10-29 06:45:00|26867.7|26864.1|26862.7|26859.1|26879.2|26875.6|26862.7|26859.1|181
1603954200000|2020-10-29 06:50:00|26862.2|26858.6|26822.7|26819.1|26865.2|26861.6|26822.7|26819.1|357
1603954500000|2020-10-29 06:55:00|26821.2|26817.6|26824.7|26821.1|26838.2|26834.6|26820.7|26817.1|311
1603954800000|2020-10-29 07:00:00|26823.2|26819.6|26773.7|26770.1|26834.2|26830.6|26767.2|26763.6|1070
1603955100000|2020-10-29 07:05:00|26774.2|26770.6|26748.2|26744.6|26774.2|26770.6|26726.7|26723.1|1175
1603955400000|2020-10-29 07:10:00|26747.2|26743.6|26759.2|26755.6|26762.7|26759.1|26739.2|26735.6|709
1603955700000|2020-10-29 07:15:00|26758.7|26755.1|26747.7|26744.1|26762.2|26758.6|26735.2|26731.6|366
1603956000000|2020-10-29 07:20:00|26747.2|26743.6|26742.2|26738.6|26752.7|26749.1|26734.7|26731.1|283
1603956300000|2020-10-29 07:25:00|26741.7|26738.1|26734.2|26730.6|26741.7|26738.1|26720.2|26716.6|469
1603956600000|2020-10-29 07:30:00|26733.7|26730.1|26664.2|26660.6|26754.2|26750.6|26664.2|26660.6|1297
1603956900000|2020-10-29 07:35:00|26664.7|26661.1|26689.2|26685.6|26693.2|26689.6|26652.2|26648.6|976
1603957200000|2020-10-29 07:40:00|26689.7|26686.1|26679.7|26676.1|26703.2|26699.6|26678.2|26674.6|484
1603957500000|2020-10-29 07:45:00|26679.2|26675.6|26673.2|26669.6|26689.2|26685.6|26649.2|26645.6|530
1603957800000|2020-10-29 07:50:00|26673.7|26670.1|26693.2|26689.6|26697.2|26693.6|26663.2|26659.6|386
1603958100000|2020-10-29 07:55:00|26693.7|26690.1|26723.2|26719.6|26729.2|26725.6|26692.2|26688.6|585
1603958400000|2020-10-29 08:00:00|26722.7|26719.1|26796.2|26792.6|26797.2|26793.6|26706.2|26702.6|1826
1603958700000|2020-10-29 08:05:00|26794.2|26790.6|26758.2|26754.6|26802.2|26798.6|26749.2|26745.6|1125
1603959000000|2020-10-29 08:10:00|26759.2|26755.6|26685.2|26681.6|26764.2|26760.6|26682.2|26678.6|1264
1603959300000|2020-10-29 08:15:00|26684.7|26681.1|26633.7|26630.1|26699.2|26695.6|26629.2|26625.6|1672
1603959600000|2020-10-29 08:20:00|26633.2|26629.6|26722.7|26719.1|26730.2|26726.6|26632.2|26628.6|1262
1603959900000|2020-10-29 08:25:00|26723.2|26719.6|26699.2|26695.6|26736.2|26732.6|26692.2|26688.6|999
1603960200000|2020-10-29 08:30:00|26699.7|26696.1|26718.7|26715.1|26730.2|26726.6|26688.7|26685.1|1035
1603960500000|2020-10-29 08:35:00|26718.2|26714.6|26714.2|26710.6|26725.7|26722.1|26682.2|26678.6|825
1603960800000|2020-10-29 08:40:00|26713.7|26710.1|26704.7|26701.1|26721.2|26717.6|26693.2|26689.6|724
1603961100000|2020-10-29 08:45:00|26704.2|26700.6|26685.7|26682.1|26723.2|26719.6|26672.2|26668.6|1085
1603961400000|2020-10-29 08:50:00|26686.2|26682.6|26688.7|26685.1|26697.2|26693.6|26675.7|26672.1|426
1603961700000|2020-10-29 08:55:00|26688.2|26684.6|26683.7|26680.1|26695.2|26691.6|26656.2|26652.6|752
1603962000000|2020-10-29 09:00:00|26684.7|26681.1|26711.2|26707.6|26715.2|26711.6|26682.2|26678.6|471
1603962300000|2020-10-29 09:05:00|26710.7|26707.1|26746.2|26742.6|26747.2|26743.6|26696.2|26692.6|665
1603962600000|2020-10-29 09:10:00|26746.7|26743.1|26719.2|26715.6|26751.7|26748.1|26716.2|26712.6|441
1603962900000|2020-10-29 09:15:00|26719.7|26716.1|26689.2|26685.6|26731.2|26727.6|26687.2|26683.6|518
1603963200000|2020-10-29 09:20:00|26688.2|26684.6|26721.2|26717.6|26730.2|26726.6|26686.2|26682.6|481
1603963500000|2020-10-29 09:25:00|26721.7|26718.1|26724.2|26720.6|26733.7|26730.1|26719.2|26715.6|547
1603963800000|2020-10-29 09:30:00|26724.7|26721.1|26668.2|26664.6|26728.7|26725.1|26659.2|26655.6|737
1603964100000|2020-10-29 09:35:00|26668.7|26665.1|26680.2|26676.6|26694.2|26690.6|26660.7|26657.1|660
1603964400000|2020-10-29 09:40:00|26680.7|26677.1|26694.7|26691.1|26704.7|26701.1|26678.2|26674.6|386
1603964700000|2020-10-29 09:45:00|26695.2|26691.6|26683.2|26679.6|26700.2|26696.6|26678.2|26674.6|303
1603965000000|2020-10-29 09:50:00|26682.7|26679.1|26659.7|26656.1|26687.7|26684.1|26649.2|26645.6|514
1603965300000|2020-10-29 09:55:00|26660.7|26657.1|26695.2|26691.6|26696.2|26692.6|26650.2|26646.6|531
1603965600000|2020-10-29 10:00:00|26695.7|26692.1|26664.2|26660.6|26695.7|26692.1|26654.2|26650.6|488
1603965900000|2020-10-29 10:05:00|26664.7|26661.1|26663.2|26659.6|26689.7|26686.1|26650.2|26646.6|449
1603966200000|2020-10-29 10:10:00|26662.7|26659.1|26655.2|26651.6|26679.2|26675.6|26618.2|26614.6|1342
1603966500000|2020-10-29 10:15:00|26654.2|26650.6|26653.7|26650.1|26661.7|26658.1|26625.2|26621.6|397
1603966800000|2020-10-29 10:20:00|26653.2|26649.6|26645.7|26642.1|26674.2|26670.6|26642.2|26638.6|465
1603967100000|2020-10-29 10:25:00|26646.2|26642.6|26629.2|26625.6|26655.2|26651.6|26625.2|26621.6|457
1603967400000|2020-10-29 10:30:00|26629.7|26626.1|26625.2|26621.6|26654.2|26650.6|26624.7|26621.1|348
1603967700000|2020-10-29 10:35:00|26625.7|26622.1|26634.2|26630.6|26636.7|26633.1|26624.2|26620.6|282
1603968000000|2020-10-29 10:40:00|26634.7|26631.1|26662.7|26659.1|26670.7|26667.1|26627.7|26624.1|491
1603968300000|2020-10-29 10:45:00|26662.2|26658.6|26668.2|26664.6|26670.7|26667.1|26653.2|26649.6|357
1603968600000|2020-10-29 10:50:00|26667.7|26664.1|26649.2|26645.6|26675.2|26671.6|26643.7|26640.1|311
1603968900000|2020-10-29 10:55:00|26649.7|26646.1|26642.7|26639.1|26669.7|26666.1|26640.7|26637.1|482
1603969200000|2020-10-29 11:00:00|26643.2|26639.6|26640.2|26636.6|26647.2|26643.6|26620.2|26616.6|532
1603969500000|2020-10-29 11:05:00|26639.7|26636.1|26602.2|26598.6|26642.2|26638.6|26600.7|26597.1|741
1603969800000|2020-10-29 11:10:00|26601.2|26597.6|26586.2|26582.6|26602.2|26598.6|26552.2|26548.6|1475
1603970100000|2020-10-29 11:15:00|26585.7|26582.1|26584.2|26580.6|26592.2|26588.6|26573.7|26570.1|450
1603970400000|2020-10-29 11:20:00|26582.2|26578.6|26584.2|26580.6|26594.2|26590.6|26561.2|26557.6|481
1603970700000|2020-10-29 11:25:00|26583.7|26580.1|26561.7|26558.1|26583.7|26580.1|26559.2|26555.6|523
1603971000000|2020-10-29 11:30:00|26561.2|26557.6|26585.2|26581.6|26585.7|26582.1|26555.2|26551.6|737
1603971300000|2020-10-29 11:35:00|26584.7|26581.1|26475.2|26471.6|26589.7|26586.1|26474.2|26470.6|1777
1603971600000|2020-10-29 11:40:00|26475.7|26472.1|26483.2|26479.6|26502.7|26499.1|26450.7|26447.1|1475
1603971900000|2020-10-29 11:45:00|26482.7|26479.1|26478.2|26474.6|26502.7|26499.1|26472.7|26469.1|641
1603972200000|2020-10-29 11:50:00|26478.7|26475.1|26469.7|26466.1|26489.7|26486.1|26449.2|26445.6|1114
1603972500000|2020-10-29 11:55:00|26470.2|26466.6|26411.2|26407.6|26479.2|26475.6|26401.7|26398.1|1639
1603972800000|2020-10-29 12:00:00|26415.2|26411.6|26435.2|26431.6|26448.2|26444.6|26410.2|26406.6|1373
1603973100000|2020-10-29 12:05:00|26435.7|26432.1|26442.2|26438.6|26445.2|26441.6|26402.7|26399.1|1302
1603973400000|2020-10-29 12:10:00|26441.7|26438.1|26440.7|26437.1|26453.2|26449.6|26422.2|26418.6|813
1603973700000|2020-10-29 12:15:00|26440.2|26436.6|26417.2|26413.6|26440.2|26436.6|26416.2|26412.6|408
1603974000000|2020-10-29 12:20:00|26416.7|26413.1|26437.7|26434.1|26447.7|26444.1|26411.7|26408.1|617
1603974300000|2020-10-29 12:25:00|26438.2|26434.6|26434.7|26431.1|26443.7|26440.1|26412.2|26408.6|475
1603974600000|2020-10-29 12:30:00|26435.2|26431.6|26493.2|26489.6|26498.7|26495.1|26428.7|26425.1|1721
1603974900000|2020-10-29 12:35:00|26492.7|26489.1|26538.2|26534.6|26583.2|26579.6|26489.2|26485.6|2478
1603975200000|2020-10-29 12:40:00|26538.7|26535.1|26489.2|26485.6|26539.7|26536.1|26460.7|26457.1|1452
1603975500000|2020-10-29 12:45:00|26489.7|26486.1|26523.7|26520.1|26543.7|26540.1|26480.2|26476.6|1439
1603975800000|2020-10-29 12:50:00|26523.2|26519.6|26527.2|26523.6|26567.2|26563.6|26520.2|26516.6|1110
1603976100000|2020-10-29 12:55:00|26526.7|26523.1|26522.2|26518.6|26541.2|26537.6|26507.2|26503.6|866
1603976400000|2020-10-29 13:00:00|26514.2|26510.6|26514.2|26510.6|26539.2|26535.6|26499.2|26495.6|1136
1603976700000|2020-10-29 13:05:00|26513.7|26510.1|26469.2|26465.6|26516.2|26512.6|26458.2|26454.6|1474
1603977000000|2020-10-29 13:10:00|26469.7|26466.1|26506.2|26502.6|26509.2|26505.6|26461.2|26457.6|723
1603977300000|2020-10-29 13:15:00|26505.2|26501.6|26492.2|26488.6|26519.7|26516.1|26489.2|26485.6|764
1603977600000|2020-10-29 13:20:00|26492.7|26489.1|26517.2|26513.6|26519.2|26515.6|26491.2|26487.6|489
1603977900000|2020-10-29 13:25:00|26516.2|26512.6|26510.2|26506.6|26518.7|26515.1|26492.7|26489.1|1123
1603978200000|2020-10-29 13:30:00|26509.7|26506.1|26446.1|26443.7|26536.1|26533.7|26445.6|26443.2|6838
1603978500000|2020-10-29 13:35:00|26442.6|26440.2|26330.6|26328.2|26459.6|26457.2|26326.6|26324.2|6141
1603978800000|2020-10-29 13:40:00|26329.6|26327.2|26341.6|26339.2|26343.1|26340.7|26276.6|26274.2|4935
1603979100000|2020-10-29 13:45:00|26341.1|26338.7|26433.6|26431.2|26473.6|26471.2|26323.1|26320.7|5992
1603979400000|2020-10-29 13:50:00|26434.6|26432.2|26517.1|26514.7|26518.1|26515.7|26409.6|26407.2|3223
1603979700000|2020-10-29 13:55:00|26516.6|26514.2|26518.1|26515.7|26566.1|26563.7|26491.1|26488.7|4304
1603980000000|2020-10-29 14:00:00|26521.6|26519.2|26584.6|26582.2|26606.6|26604.2|26486.1|26483.7|4785
1603980300000|2020-10-29 14:05:00|26586.6|26584.2|26548.6|26546.2|26587.6|26585.2|26531.6|26529.2|3745
1603980600000|2020-10-29 14:10:00|26551.6|26549.2|26483.6|26481.2|26584.6|26582.2|26459.1|26456.7|3912
1603980900000|2020-10-29 14:15:00|26488.6|26486.2|26557.6|26555.2|26561.6|26559.2|26473.6|26471.2|3218
1603981200000|2020-10-29 14:20:00|26561.1|26558.7|26575.1|26572.7|26606.6|26604.2|26541.1|26538.7|2916
1603981500000|2020-10-29 14:25:00|26574.6|26572.2|26604.1|26601.7|26617.6|26615.2|26548.6|26546.2|2382
1603981800000|2020-10-29 14:30:00|26608.6|26606.2|26620.6|26618.2|26639.1|26636.7|26593.6|26591.2|3317
1603982100000|2020-10-29 14:35:00|26621.6|26619.2|26677.6|26675.2|26678.6|26676.2|26599.6|26597.2|3805
1603982400000|2020-10-29 14:40:00|26676.6|26674.2|26657.6|26655.2|26689.6|26687.2|26643.6|26641.2|3115
1603982700000|2020-10-29 14:45:00|26656.6|26654.2|26662.6|26660.2|26683.1|26680.7|26644.1|26641.7|2565
1603983000000|2020-10-29 14:50:00|26664.1|26661.7|26630.6|26628.2|26677.1|26674.7|26619.6|26617.2|2767
1603983300000|2020-10-29 14:55:00|26629.6|26627.2|26624.1|26621.7|26663.6|26661.2|26603.1|26600.7|2938
1603983600000|2020-10-29 15:00:00|26623.1|26620.7|26578.6|26576.2|26636.6|26634.2|26565.1|26562.7|2615
1603983900000|2020-10-29 15:05:00|26580.6|26578.2|26571.6|26569.2|26598.6|26596.2|26561.1|26558.7|1793
1603984200000|2020-10-29 15:10:00|26571.1|26568.7|26606.6|26604.2|26606.6|26604.2|26552.1|26549.7|2427
1603984500000|2020-10-29 15:15:00|26606.1|26603.7|26631.1|26628.7|26639.6|26637.2|26586.6|26584.2|2593
1603984800000|2020-10-29 15:20:00|26632.1|26629.7|26627.6|26625.2|26632.1|26629.7|26606.1|26603.7|1356
1603985100000|2020-10-29 15:25:00|26628.1|26625.7|26580.7|26578.3|26654.6|26652.2|26577.2|26574.8|1875
1603985400000|2020-10-29 15:30:00|26579.7|26577.3|26568.7|26566.3|26595.7|26593.3|26551.2|26548.8|2191
1603985700000|2020-10-29 15:35:00|26568.2|26565.8|26596.2|26593.8|26599.2|26596.8|26547.2|26544.8|1164
1603986000000|2020-10-29 15:40:00|26595.2|26592.8|26529.2|26526.8|26601.7|26599.3|26524.2|26521.8|2025
1603986300000|2020-10-29 15:45:00|26529.7|26527.3|26538.7|26536.3|26556.7|26554.3|26513.2|26510.8|1548
1603986600000|2020-10-29 15:50:00|26538.2|26535.8|26547.2|26544.8|26557.7|26555.3|26524.7|26522.3|1191
1603986900000|2020-10-29 15:55:00|26546.7|26544.3|26538.2|26535.8|26593.7|26591.3|26485.2|26482.8|2912
1603987200000|2020-10-29 16:00:00|26542.7|26540.3|26501.7|26499.3|26566.2|26563.8|26500.2|26497.8|1597
1603987500000|2020-10-29 16:05:00|26502.7|26500.3|26532.2|26529.8|26546.2|26543.8|26497.2|26494.8|1069
1603987800000|2020-10-29 16:10:00|26531.7|26529.3|26567.7|26565.3|26570.2|26567.8|26514.7|26512.3|1330
1603988100000|2020-10-29 16:15:00|26567.2|26564.8|26578.2|26575.8|26584.2|26581.8|26556.7|26554.3|983
1603988400000|2020-10-29 16:20:00|26577.7|26575.3|26568.2|26565.8|26584.2|26581.8|26557.7|26555.3|970
1603988700000|2020-10-29 16:25:00|26567.7|26565.3|26581.2|26578.8|26600.2|26597.8|26565.7|26563.3|1081
1603989000000|2020-10-29 16:30:00|26580.2|26577.8|26615.7|26613.3|26616.7|26614.3|26573.2|26570.8|1534
1603989300000|2020-10-29 16:35:00|26613.7|26611.3|26616.7|26614.3|26642.2|26639.8|26602.2|26599.8|1775
1603989600000|2020-10-29 16:40:00|26616.2|26613.8|26625.7|26623.3|26636.7|26634.3|26613.7|26611.3|956
1603989900000|2020-10-29 16:45:00|26625.2|26622.8|26616.7|26614.3|26630.7|26628.3|26606.2|26603.8|3296
1603990200000|2020-10-29 16:50:00|26617.7|26615.3|26610.7|26608.3|26633.2|26630.8|26588.2|26585.8|1752
1603990500000|2020-10-29 16:55:00|26607.7|26605.3|26593.7|26591.3|26611.2|26608.8|26580.2|26577.8|1225
1603990800000|2020-10-29 17:00:00|26595.7|26593.3|26592.7|26590.3|26605.7|26603.3|26585.2|26582.8|1173
1603991100000|2020-10-29 17:05:00|26593.7|26591.3|26544.2|26541.8|26595.7|26593.3|26536.2|26533.8|1738
1603991400000|2020-10-29 17:10:00|26544.7|26542.3|26552.2|26549.8|26561.7|26559.3|26531.2|26528.8|1090
1603991700000|2020-10-29 17:15:00|26552.7|26550.3|26535.7|26533.3|26556.7|26554.3|26521.7|26519.3|960
1603992000000|2020-10-29 17:20:00|26535.2|26532.8|26601.2|26598.8|26603.7|26601.3|26533.2|26530.8|1357
1603992300000|2020-10-29 17:25:00|26601.7|26599.3|26640.2|26637.8|26645.2|26642.8|26599.2|26596.8|1708
1603992600000|2020-10-29 17:30:00|26639.7|26637.3|26674.2|26671.8|26679.7|26677.3|26639.2|26636.8|2245
1603992900000|2020-10-29 17:35:00|26674.7|26672.3|26675.7|26673.3|26680.2|26677.8|26659.2|26656.8|2077
1603993200000|2020-10-29 17:40:00|26674.6|26672.2|26706.1|26703.7|26716.1|26713.7|26674.1|26671.7|2135
1603993500000|2020-10-29 17:45:00|26706.6|26704.2|26726.6|26724.2|26733.6|26731.2|26701.6|26699.2|2110
1603993800000|2020-10-29 17:50:00|26727.1|26724.7|26767.1|26764.7|26769.6|26767.2|26714.1|26711.7|1736
1603994100000|2020-10-29 17:55:00|26768.1|26765.7|26771.1|26768.7|26777.6|26775.2|26752.6|26750.2|1778
1603994400000|2020-10-29 18:00:00|26771.6|26769.2|26815.1|26812.7|26835.6|26833.2|26769.1|26766.7|2796
1603994700000|2020-10-29 18:05:00|26814.1|26811.7|26851.6|26849.2|26867.6|26865.2|26814.1|26811.7|2377
1603995000000|2020-10-29 18:10:00|26851.1|26848.7|26837.6|26835.2|26863.6|26861.2|26830.1|26827.7|1726
1603995300000|2020-10-29 18:15:00|26839.1|26836.7|26887.1|26884.7|26892.1|26889.7|26839.1|26836.7|1813
1603995600000|2020-10-29 18:20:00|26888.6|26886.2|26876.1|26873.7|26889.1|26886.7|26861.1|26858.7|1733
1603995900000|2020-10-29 18:25:00|26875.6|26873.2|26867.6|26865.2|26890.1|26887.7|26863.6|26861.2|1481
1603996200000|2020-10-29 18:30:00|26868.1|26865.7|26878.1|26875.7|26879.1|26876.7|26835.1|26832.7|2275
1603996500000|2020-10-29 18:35:00|26878.6|26876.2|26808.1|26805.7|26883.6|26881.2|26799.6|26797.2|2163
1603996800000|2020-10-29 18:40:00|26807.6|26805.2|26817.6|26815.2|26841.1|26838.7|26807.1|26804.7|1386
1603997100000|2020-10-29 18:45:00|26816.1|26813.7|26772.1|26769.7|26823.1|26820.7|26761.1|26758.7|1917
1603997400000|2020-10-29 18:50:00|26771.1|26768.7|26796.6|26794.2|26799.6|26797.2|26762.1|26759.7|1515
1603997700000|2020-10-29 18:55:00|26797.1|26794.7|26802.1|26799.7|26818.1|26815.7|26780.6|26778.2|1723
1603998000000|2020-10-29 19:00:00|26803.1|26800.7|26810.1|26807.7|26829.6|26827.2|26784.1|26781.7|1888
1603998300000|2020-10-29 19:05:00|26809.6|26807.2|26792.1|26789.7|26827.1|26824.7|26787.1|26784.7|1953
1603998600000|2020-10-29 19:10:00|26791.1|26788.7|26754.6|26752.2|26800.1|26797.7|26745.1|26742.7|1745
1603998900000|2020-10-29 19:15:00|26752.1|26749.7|26755.1|26752.7|26759.6|26757.2|26700.6|26698.2|2783
1603999200000|2020-10-29 19:20:00|26754.6|26752.2|26773.1|26770.7|26777.1|26774.7|26738.6|26736.2|1140
1603999500000|2020-10-29 19:25:00|26772.6|26770.2|26783.6|26781.2|26803.1|26800.7|26753.1|26750.7|1578
1603999800000|2020-10-29 19:30:00|26783.1|26780.7|26775.1|26772.7|26793.1|26790.7|26764.6|26762.2|1412
1604000100000|2020-10-29 19:35:00|26775.6|26773.2|26773.1|26770.7|26779.1|26776.7|26753.6|26751.2|1024
1604000400000|2020-10-29 19:40:00|26772.1|26769.7|26750.6|26748.2|26786.1|26783.7|26741.1|26738.7|1769
1604000700000|2020-10-29 19:45:00|26751.1|26748.7|26795.1|26792.7|26817.1|26814.7|26741.1|26738.7|1960
1604001000000|2020-10-29 19:50:00|26800.1|26797.7|26782.1|26779.7|26818.1|26815.7|26754.6|26752.2|2852
1604001300000|2020-10-29 19:55:00|26779.1|26776.7|26652.1|26649.7|26779.1|26776.7|26652.1|26649.7|5869
1604001600000|2020-10-29 20:00:00|26653.1|26650.7|26569.3|26564.5|26672.3|26667.5|26568.3|26563.5|6246
1604001900000|2020-10-29 20:05:00|26570.3|26565.5|26620.3|26615.5|26626.3|26621.5|26561.3|26556.5|3171
1604002200000|2020-10-29 20:10:00|26618.3|26613.5|26584.7|26574.9|26637.3|26632.5|26537.3|26532.5|2840
1604002500000|2020-10-29 20:15:00|26584.1|26574.3|26569.3|26559.5|26592.7|26582.9|26568.1|26558.3|1
1604002800000|2020-10-29 20:20:00|26569.4|26559.6|26576.9|26567.1|26582.9|26573.1|26569.2|26559.4|0
1604003100000|2020-10-29 20:25:00|26577|26567.2|26589.7|26579.9|26592|26582.2|26571.9|26562.1|0
1604003400000|2020-10-29 20:30:00|26601.4|26591.6|26497.3|26492.5|26601.4|26591.6|26472.3|26467.5|863
1604003700000|2020-10-29 20:35:00|26494.3|26489.5|26467.3|26462.5|26512.3|26507.5|26444.3|26439.5|520
1604004000000|2020-10-29 20:40:00|26461.3|26456.5|26476.3|26471.5|26514.3|26509.5|26460.3|26455.5|334
1604004300000|2020-10-29 20:45:00|26480.3|26475.5|26482.3|26477.5|26497.3|26492.5|26473.3|26468.5|183
1604004600000|2020-10-29 20:50:00|26473.3|26468.5|26459.3|26454.5|26481.3|26476.5|26452.3|26447.5|224
1604004900000|2020-10-29 20:55:00|26460.3|26455.5|26448.5|26438.7|26473.3|26468.5|26439.3|26434.5|197
1604005200000|2020-10-29 21:00:00|26447.3|26437.5|26442.8|26433|26447.4|26437.6|26437|26427.2|0
1604005500000|2020-10-29 21:05:00|26442.9|26433.1|26442.5|26432.7|26450|26440.2|26442.2|26432.4|0
1604005800000|2020-10-29 21:10:00|26442.6|26432.8|26450.9|26441.1|26454.4|26444.6|26442.6|26432.8|0
1604006100000|2020-10-29 21:15:00|26452.4|26442.6|26448.2|26438.4|26462.7|26452.9|26447.7|26437.9|0
1604006400000|2020-10-29 21:20:00|26446.2|26436.4|26432|26422.2|26447.2|26437.4|26418.4|26408.6|0
1604006700000|2020-10-29 21:25:00|26432.1|26422.3|26448.6|26438.8|26449.4|26439.6|26431.7|26421.9|0
1604007000000|2020-10-29 21:30:00|26448.8|26439|26453.5|26443.7|26455.1|26445.3|26448.6|26438.8|0
1604007300000|2020-10-29 21:35:00|26452.3|26442.5|26456.5|26446.7|26456.6|26446.8|26448.5|26438.7|0
1604007600000|2020-10-29 21:40:00|26457.9|26448.1|26460.9|26451.1|26463|26453.2|26457.2|26447.4|0
1604007900000|2020-10-29 21:45:00|26460.8|26451|26463.3|26453.5|26464.7|26454.9|26457.9|26448.1|0
1604008200000|2020-10-29 21:50:00|26463|26453.2|26464.2|26454.4|26466.3|26456.5|26461.5|26451.7|0
1604008500000|2020-10-29 21:55:00|26463.9|26454.1|26452.1|26442.3|26469.1|26459.3|26450.9|26441.1|0
1604008800000|2020-10-29 22:00:00|26392.3|26387.5|26458.3|26453.5|26458.3|26453.5|26377.3|26372.5|375
1604009100000|2020-10-29 22:05:00|26459.8|26455|26437.3|26432.5|26483.3|26478.5|26425.3|26420.5|401
1604009400000|2020-10-29 22:10:00|26438.8|26434|26449.3|26444.5|26464.3|26459.5|26415.3|26410.5|407
1604009700000|2020-10-29 22:15:00|26448.8|26444|26460.8|26456|26466.8|26462|26443.3|26438.5|120
1604010000000|2020-10-29 22:20:00|26461.3|26456.5|26478.8|26474|26479.8|26475|26452.8|26448|101
1604010300000|2020-10-29 22:25:00|26479.3|26474.5|26442.3|26437.5|26482.3|26477.5|26414.8|26410|216
1604010600000|2020-10-29 22:30:00|26442.8|26438|26452.8|26448|26462.3|26457.5|26429.8|26425|257
1604010900000|2020-10-29 22:35:00|26452.3|26447.5|26426.8|26422|26454.3|26449.5|26425.8|26421|151
1604011200000|2020-10-29 22:40:00|26427.8|26423|26436.3|26431.5|26452.8|26448|26427.8|26423|128
1604011500000|2020-10-29 22:45:00|26436.8|26432|26464.8|26460|26467.3|26462.5|26432.8|26428|107
1604011800000|2020-10-29 22:50:00|26465.3|26460.5|26451.8|26447|26471.8|26467|26450.8|26446|97
1604012100000|2020-10-29 22:55:00|26452.3|26447.5|26449.8|26445|26460.8|26456|26446.3|26441.5|103
1604012400000|2020-10-29 23:00:00|26450.8|26446|26479.8|26475|26490.8|26486|26447.8|26443|283
1604012700000|2020-10-29 23:05:00|26479.3|26474.5|26503.3|26498.5|26506.3|26501.5|26477.8|26473|236
1604013000000|2020-10-29 23:10:00|26502.8|26498|26503.8|26499|26504.3|26499.5|26492.3|26487.5|80
1604013300000|2020-10-29 23:15:00|26503.3|26498.5|26512.3|26507.5|26516.8|26512|26494.8|26490|130
1604013600000|2020-10-29 23:20:00|26514.8|26510|26501.3|26496.5|26515.8|26511|26500.8|26496|104
1604013900000|2020-10-29 23:25:00|26500.8|26496|26499.8|26495|26509.3|26504.5|26496.8|26492|98
1604014200000|2020-10-29 23:30:00|26500.3|26495.5|26546.3|26541.5|26553.8|26549|26500.3|26495.5|554
1604014500000|2020-10-29 23:35:00|26548.3|26543.5|26530.8|26526|26549.3|26544.5|26530.3|26525.5|125
1604014800000|2020-10-29 23:40:00|26531.3|26526.5|26525.8|26521|26541.3|26536.5|26523.8|26519|99
1604015100000|2020-10-29 23:45:00|26526.3|26521.5|26529.8|26525|26546.3|26541.5|26522.3|26517.5|269
1604015400000|2020-10-29 23:50:00|26530.3|26525.5|26514.3|26509.5|26537.3|26532.5|26512.8|26508|145
1604015700000|2020-10-29 23:55:00|26514.8|26510|26514.3|26509.5|26523.8|26519|26506.3|26501.5|213
1604016000000|2020-10-30 00:00:00|26516.3|26511.5|26497.8|26493|26527.8|26523|26460.8|26456|821
1604016300000|2020-10-30 00:05:00|26498.3|26493.5|26505.3|26500.5|26512.8|26508|26494.3|26489.5|232
1604016600000|2020-10-30 00:10:00|26506.3|26501.5|26528.8|26524|26529.8|26525|26502.8|26498|248
1604016900000|2020-10-30 00:15:00|26528.3|26523.5|26502.3|26497.5|26537.3|26532.5|26501.8|26497|420
1604017200000|2020-10-30 00:20:00|26503.3|26498.5|26511.3|26506.5|26523.8|26519|26498.3|26493.5|261
1604017500000|2020-10-30 00:25:00|26511.8|26507|26515.8|26511|26527.3|26522.5|26509.8|26505|183
1604017800000|2020-10-30 00:30:00|26511.8|26507|26523.8|26519|26523.8|26519|26502.3|26497.5|181
1604018100000|2020-10-30 00:35:00|26523.3|26518.5|26540.3|26535.5|26548.3|26543.5|26516.3|26511.5|299
1604018400000|2020-10-30 00:40:00|26540.8|26536|26516.3|26511.5|26541.3|26536.5|26515.3|26510.5|152
1604018700000|2020-10-30 00:45:00|26515.8|26511|26502.8|26498|26518.3|26513.5|26494.3|26489.5|216
1604019000000|2020-10-30 00:50:00|26502.3|26497.5|26509.3|26504.5|26519.3|26514.5|26497.3|26492.5|249
1604019300000|2020-10-30 00:55:00|26508.8|26504|26465.8|26461|26509.3|26504.5|26450.8|26446|661
1604019600000|2020-10-30 01:00:00|26464.8|26460|26491.3|26486.5|26500.3|26495.5|26457.3|26452.5|348
1604019900000|2020-10-30 01:05:00|26492.3|26487.5|26492.3|26487.5|26497.8|26493|26463.8|26459|222
1604020200000|2020-10-30 01:10:00|26491.8|26487|26491.3|26486.5|26501.8|26497|26487.8|26483|166
1604020500000|2020-10-30 01:15:00|26491.8|26487|26504.3|26499.5|26510.8|26506|26481.8|26477|345
1604020800000|2020-10-30 01:20:00|26504.8|26500|26471.8|26467|26506.3|26501.5|26468.3|26463.5|300
1604021100000|2020-10-30 01:25:00|26472.3|26467.5|26444.3|26439.5|26476.8|26472|26444.3|26439.5|256
1604021400000|2020-10-30 01:30:00|26444.8|26440|26478.3|26473.5|26485.3|26480.5|26444.8|26440|418
1604021700000|2020-10-30 01:35:00|26477.3|26472.5|26499.3|26494.5|26502.8|26498|26470.3|26465.5|288
1604022000000|2020-10-30 01:40:00|26498.8|26494|26482.3|26477.5|26500.3|26495.5|26474.3|26469.5|145
1604022300000|2020-10-30 01:45:00|26482.8|26478|26498.3|26493.5|26507.8|26503|26481.3|26476.5|219
1604022600000|2020-10-30 01:50:00|26497.8|26493|26492.3|26487.5|26501.8|26497|26485.3|26480.5|239
1604022900000|2020-10-30 01:55:00|26492.8|26488|26501.8|26497|26513.8|26509|26488.3|26483.5|333
1604023200000|2020-10-30 02:00:00|26500.3|26495.5|26479.3|26474.5|26502.3|26497.5|26469.8|26465|276
1604023500000|2020-10-30 02:05:00|26479.8|26475|26475.3|26470.5|26489.3|26484.5|26471.8|26467|122
1604023800000|2020-10-30 02:10:00|26474.8|26470|26497.3|26492.5|26500.3|26495.5|26474.3|26469.5|172
1604024100000|2020-10-30 02:15:00|26496.8|26492|26504.3|26499.5|26509.3|26504.5|26496.3|26491.5|182
1604024400000|2020-10-30 02:20:00|26504.8|26500|26483.8|26479|26506.3|26501.5|26480.8|26476|145
1604024700000|2020-10-30 02:25:00|26484.3|26479.5|26493.3|26488.5|26495.8|26491|26477.3|26472.5|119
1604025000000|2020-10-30 02:30:00|26493.8|26489|26489.3|26484.5|26500.3|26495.5|26485.8|26481|117
1604025300000|2020-10-30 02:35:00|26489.8|26485|26485.8|26481|26499.3|26494.5|26477.3|26472.5|150
1604025600000|2020-10-30 02:40:00|26486.3|26481.5|26487.8|26483|26490.8|26486|26481.3|26476.5|80
1604025900000|2020-10-30 02:45:00|26487.3|26482.5|26493.3|26488.5|26496.3|26491.5|26482.3|26477.5|76
1604026200000|2020-10-30 02:50:00|26493.8|26489|26471.8|26467|26496.8|26492|26469.3|26464.5|145
1604026500000|2020-10-30 02:55:00|26472.3|26467.5|26462.8|26458|26477.3|26472.5|26459.8|26455|140
1604026800000|2020-10-30 03:00:00|26463.3|26458.5|26475.3|26470.5|26478.3|26473.5|26459.3|26454.5|116
1604027100000|2020-10-30 03:05:00|26469.8|26465|26474.3|26469.5|26487.8|26483|26469.8|26465|171
1604027400000|2020-10-30 03:10:00|26473.8|26469|26470.3|26465.5|26482.3|26477.5|26464.3|26459.5|174
1604027700000|2020-10-30 03:15:00|26469.8|26465|26473.3|26468.5|26474.3|26469.5|26456.3|26451.5|94
1604028000000|2020-10-30 03:20:00|26473.8|26469|26468.3|26463.5|26476.8|26472|26463.3|26458.5|224
1604028300000|2020-10-30 03:25:00|26467.8|26463|26464.3|26459.5|26474.3|26469.5|26461.3|26456.5|102
1604028600000|2020-10-30 03:30:00|26464.8|26460|26482.8|26478|26482.8|26478|26464.3|26459.5|112
1604028900000|2020-10-30 03:35:00|26482.3|26477.5|26472.3|26467.5|26483.8|26479|26467.8|26463|112
1604029200000|2020-10-30 03:40:00|26472.8|26468|26465.3|26460.5|26476.3|26471.5|26465.3|26460.5|94
1604029500000|2020-10-30 03:45:00|26465.8|26461|26475.3|26470.5|26476.8|26472|26461.8|26457|112
1604029800000|2020-10-30 03:50:00|26474.8|26470|26480.3|26475.5|26481.3|26476.5|26471.8|26467|101
1604030100000|2020-10-30 03:55:00|26479.3|26474.5|26478.3|26473.5|26483.3|26478.5|26477.8|26473|75
1604030400000|2020-10-30 04:00:00|26476.8|26472|26490.8|26486|26501.8|26497|26476.8|26472|215
1604030700000|2020-10-30 04:05:00|26491.3|26486.5|26494.8|26490|26495.8|26491|26489.8|26485|75
1604031000000|2020-10-30 04:10:00|26495.3|26490.5|26488.3|26483.5|26498.8|26494|26488.3|26483.5|74
1604031300000|2020-10-30 04:15:00|26488.8|26484|26490.8|26486|26498.3|26493.5|26488.8|26484|88
1604031600000|2020-10-30 04:20:00|26491.3|26486.5|26481.3|26476.5|26496.3|26491.5|26479.3|26474.5|103
1604031900000|2020-10-30 04:25:00|26484.3|26479.5|26481.3|26476.5|26488.3|26483.5|26478.3|26473.5|103
1604032200000|2020-10-30 04:30:00|26481.8|26477|26482.3|26477.5|26490.3|26485.5|26478.8|26474|74
1604032500000|2020-10-30 04:35:00|26481.8|26477|26469.3|26464.5|26484.3|26479.5|26469.3|26464.5|113
1604032800000|2020-10-30 04:40:00|26468.8|26464|26475.3|26470.5|26483.3|26478.5|26464.3|26459.5|99
1604033100000|2020-10-30 04:45:00|26474.8|26470|26457.8|26453|26475.3|26470.5|26453.8|26449|130
1604033400000|2020-10-30 04:50:00|26457.3|26452.5|26428.3|26423.5|26459.8|26455|26427.8|26423|536
1604033700000|2020-10-30 04:55:00|26428.8|26424|26429.8|26425|26443.3|26438.5|26418.3|26413.5|362
1604034000000|2020-10-30 05:00:00|26429.3|26424.5|26436.3|26431.5|26438.3|26433.5|26423.3|26418.5|178
1604034300000|2020-10-30 05:05:00|26435.3|26430.5|26422.3|26417.5|26441.8|26437|26420.3|26415.5|198
1604034600000|2020-10-30 05:10:00|26422.8|26418|26380.8|26376|26426.3|26421.5|26372.8|26368|617
1604034900000|2020-10-30 05:15:00|26381.3|26376.5|26317.8|26313|26383.8|26379|26304.3|26299.5|1515
1604035200000|2020-10-30 05:20:00|26319.3|26314.5|26317.8|26313|26341.8|26337|26314.3|26309.5|547
1604035500000|2020-10-30 05:25:00|26318.3|26313.5|26299.3|26294.5|26322.8|26318|26261.3|26256.5|1143
1604035800000|2020-10-30 05:30:00|26299.8|26295|26302.3|26297.5|26314.8|26310|26293.3|26288.5|387
1604036100000|2020-10-30 05:35:00|26301.8|26297|26250.3|26245.5|26302.3|26297.5|26244.8|26240|1226
1604036400000|2020-10-30 05:40:00|26251.3|26246.5|26237.3|26232.5|26270.3|26265.5|26221.8|26217|1151
1604036700000|2020-10-30 05:45:00|26238.3|26233.5|26240.3|26235.5|26253.3|26248.5|26224.3|26219.5|564
1604037000000|2020-10-30 05:50:00|26238.3|26233.5|26238.8|26234|26250.3|26245.5|26187.3|26182.5|1388
1604037300000|2020-10-30 05:55:00|26239.3|26234.5|26198.8|26194|26241.3|26236.5|26198.3|26193.5|902
1604037600000|2020-10-30 06:00:00|26198.2|26194.6|26148.7|26145.1|26223.7|26220.1|26135.7|26132.1|1973
1604037900000|2020-10-30 06:05:00|26148.2|26144.6|26147.7|26144.1|26169.7|26166.1|26119.7|26116.1|1378
1604038200000|2020-10-30 06:10:00|26148.2|26144.6|26115.2|26111.6|26149.7|26146.1|26069.2|26065.6|1923
1604038500000|2020-10-30 06:15:00|26114.7|26111.1|26140.2|26136.6|26147.2|26143.6|26104.7|26101.1|1032
1604038800000|2020-10-30 06:20:00|26137.7|26134.1|26171.7|26168.1|26173.2|26169.6|26132.7|26129.1|908
1604039100000|2020-10-30 06:25:00|26169.7|26166.1|26149.2|26145.6|26170.7|26167.1|26106.2|26102.6|1005
1604039400000|2020-10-30 06:30:00|26149.7|26146.1|26148.2|26144.6|26170.2|26166.6|26130.7|26127.1|837
1604039700000|2020-10-30 06:35:00|26148.7|26145.1|26156.2|26152.6|26169.2|26165.6|26126.2|26122.6|616
1604040000000|2020-10-30 06:40:00|26155.7|26152.1|26160.2|26156.6|26178.7|26175.1|26155.7|26152.1|714
1604040300000|2020-10-30 06:45:00|26159.7|26156.1|26151.2|26147.6|26168.2|26164.6|26131.7|26128.1|500
1604040600000|2020-10-30 06:50:00|26151.7|26148.1|26146.7|26143.1|26171.7|26168.1|26146.7|26143.1|374
1604040900000|2020-10-30 06:55:00|26147.2|26143.6|26143.7|26140.1|26162.2|26158.6|26135.7|26132.1|515
1604041200000|2020-10-30 07:00:00|26143.2|26139.6|26165.7|26162.1|26185.2|26181.6|26142.7|26139.1|1266
1604041500000|2020-10-30 07:05:00|26163.2|26159.6|26165.7|26162.1|26182.2|26178.6|26155.2|26151.6|807
1604041800000|2020-10-30 07:10:00|26161.7|26158.1|26178.7|26175.1|26197.7|26194.1|26157.2|26153.6|708
1604042100000|2020-10-30 07:15:00|26179.2|26175.6|26174.7|26171.1|26195.2|26191.6|26171.7|26168.1|370
1604042400000|2020-10-30 07:20:00|26175.7|26172.1|26166.7|26163.1|26189.7|26186.1|26161.7|26158.1|424
1604042700000|2020-10-30 07:25:00|26167.2|26163.6|26168.2|26164.6|26182.2|26178.6|26147.2|26143.6|703
1604043000000|2020-10-30 07:30:00|26168.7|26165.1|26203.2|26199.6|26208.7|26205.1|26168.7|26165.1|677
1604043300000|2020-10-30 07:35:00|26202.2|26198.6|26252.7|26249.1|26259.7|26256.1|26194.7|26191.1|1139
1604043600000|2020-10-30 07:40:00|26253.7|26250.1|26217.7|26214.1|26253.7|26250.1|26202.7|26199.1|657
1604043900000|2020-10-30 07:45:00|26218.2|26214.6|26221.7|26218.1|26240.7|26237.1|26215.2|26211.6|663
1604044200000|2020-10-30 07:50:00|26221.2|26217.6|26196.2|26192.6|26221.7|26218.1|26195.2|26191.6|513
1604044500000|2020-10-30 07:55:00|26195.7|26192.1|26195.7|26192.1|26226.2|26222.6|26176.7|26173.1|655
1604044800000|2020-10-30 08:00:00|26198.7|26195.1|26249.7|26246.1|26265.7|26262.1|26192.7|26189.1|1913
1604045100000|2020-10-30 08:05:00|26247.7|26244.1|26264.7|26261.1|26269.2|26265.6|26227.7|26224.1|1146
1604045400000|2020-10-30 08:10:00|26263.7|26260.1|26277.7|26274.1|26278.7|26275.1|26246.7|26243.1|1113
1604045700000|2020-10-30 08:15:00|26277.2|26273.6|26285.7|26282.1|26308.2|26304.6|26270.7|26267.1|1081
1604046000000|2020-10-30 08:20:00|26286.2|26282.6|26286.2|26282.6|26301.2|26297.6|26275.7|26272.1|677
1604046300000|2020-10-30 08:25:00|26286.7|26283.1|26301.7|26298.1|26311.2|26307.6|26267.7|26264.1|846
1604046600000|2020-10-30 08:30:00|26302.2|26298.6|26308.2|26304.6|26315.7|26312.1|26287.7|26284.1|840
1604046900000|2020-10-30 08:35:00|26306.2|26302.6|26316.7|26313.1|26345.2|26341.6|26303.7|26300.1|1252
1604047200000|2020-10-30 08:40:00|26317.2|26313.6|26281.7|26278.1|26318.7|26315.1|26276.7|26273.1|764
1604047500000|2020-10-30 08:45:00|26280.7|26277.1|26258.2|26254.6|26284.7|26281.1|26257.7|26254.1|604
1604047800000|2020-10-30 08:50:00|26257.7|26254.1|26221.2|26217.6|26271.7|26268.1|26206.2|26202.6|1112
1604048100000|2020-10-30 08:55:00|26221.7|26218.1|26262.7|26259.1|26284.2|26280.6|26211.2|26207.6|850
1604048400000|2020-10-30 09:00:00|26263.2|26259.6|26282.7|26279.1|26290.7|26287.1|26259.7|26256.1|517
1604048700000|2020-10-30 09:05:00|26283.2|26279.6|26281.2|26277.6|26287.7|26284.1|26247.2|26243.6|583
1604049000000|2020-10-30 09:10:00|26280.7|26277.1|26263.7|26260.1|26286.7|26283.1|26263.7|26260.1|439
1604049300000|2020-10-30 09:15:00|26264.2|26260.6|26349.7|26346.1|26349.7|26346.1|26257.2|26253.6|1119
1604049600000|2020-10-30 09:20:00|26352.7|26349.1|26374.7|26371.1|26386.2|26382.6|26334.7|26331.1|1509
1604049900000|2020-10-30 09:25:00|26375.2|26371.6|26376.7|26373.1|26381.2|26377.6|26358.7|26355.1|551
1604050200000|2020-10-30 09:30:00|26377.2|26373.6|26365.7|26362.1|26391.7|26388.1|26348.7|26345.1|812
1604050500000|2020-10-30 09:35:00|26364.7|26361.1|26379.2|26375.6|26380.7|26377.1|26351.7|26348.1|302
1604050800000|2020-10-30 09:40:00|26378.7|26375.1|26411.7|26408.1|26420.7|26417.1|26376.2|26372.6|1026
1604051100000|2020-10-30 09:45:00|26411.2|26407.6|26437.7|26434.1|26438.2|26434.6|26393.7|26390.1|736
1604051400000|2020-10-30 09:50:00|26435.7|26432.1|26447.2|26443.6|26471.2|26467.6|26433.2|26429.6|1493
1604051700000|2020-10-30 09:55:00|26446.2|26442.6|26440.7|26437.1|26450.7|26447.1|26409.7|26406.1|728
1604052000000|2020-10-30 10:00:00|26440.2|26436.6|26424.7|26421.1|26440.7|26437.1|26406.2|26402.6|614
1604052300000|2020-10-30 10:05:00|26424.2|26420.6|26426.7|26423.1|26445.2|26441.6|26406.2|26402.6|654
1604052600000|2020-10-30 10:10:00|26426.2|26422.6|26432.2|26428.6|26445.7|26442.1|26421.7|26418.1|479
1604052900000|2020-10-30 10:15:00|26432.7|26429.1|26388.2|26384.6|26438.7|26435.1|26382.7|26379.1|684
1604053200000|2020-10-30 10:20:00|26387.7|26384.1|26385.2|26381.6|26396.7|26393.1|26370.2|26366.6|405
1604053500000|2020-10-30 10:25:00|26385.7|26382.1|26432.2|26428.6|26432.2|26428.6|26385.7|26382.1|285
1604053800000|2020-10-30 10:30:00|26431.7|26428.1|26441.7|26438.1|26447.7|26444.1|26413.7|26410.1|480
1604054100000|2020-10-30 10:35:00|26441.2|26437.6|26430.7|26427.1|26452.7|26449.1|26426.2|26422.6|296
1604054400000|2020-10-30 10:40:00|26428.2|26424.6|26419.2|26415.6|26428.2|26424.6|26400.7|26397.1|384
1604054700000|2020-10-30 10:45:00|26419.7|26416.1|26403.2|26399.6|26452.7|26449.1|26401.2|26397.6|370
1604055000000|2020-10-30 10:50:00|26406.2|26402.6|26468.2|26464.6|26470.2|26466.6|26398.7|26395.1|505
1604055300000|2020-10-30 10:55:00|26468.7|26465.1|26482.2|26478.6|26494.7|26491.1|26468.7|26465.1|918
1604055600000|2020-10-30 11:00:00|26481.7|26478.1|26523.2|26519.6|26535.2|26531.6|26479.7|26476.1|964
1604055900000|2020-10-30 11:05:00|26522.7|26519.1|26560.7|26557.1|26575.7|26572.1|26510.2|26506.6|798
1604056200000|2020-10-30 11:10:00|26560.2|26556.6|26533.2|26529.6|26573.7|26570.1|26531.2|26527.6|711
1604056500000|2020-10-30 11:15:00|26532.7|26529.1|26521.2|26517.6|26534.2|26530.6|26504.2|26500.6|503
1604056800000|2020-10-30 11:20:00|26521.7|26518.1|26517.7|26514.1|26524.7|26521.1|26502.7|26499.1|219
1604057100000|2020-10-30 11:25:00|26518.2|26514.6|26501.2|26497.6|26527.7|26524.1|26499.7|26496.1|221
1604057400000|2020-10-30 11:30:00|26501.7|26498.1|26494.7|26491.1|26512.2|26508.6|26487.2|26483.6|339
1604057700000|2020-10-30 11:35:00|26494.2|26490.6|26487.2|26483.6|26499.7|26496.1|26479.2|26475.6|290
1604058000000|2020-10-30 11:40:00|26488.2|26484.6|26504.2|26500.6|26511.7|26508.1|26482.7|26479.1|284
1604058300000|2020-10-30 11:45:00|26503.7|26500.1|26455.2|26451.6|26503.7|26500.1|26454.2|26450.6|619
1604058600000|2020-10-30 11:50:00|26455.7|26452.1|26474.2|26470.6|26478.7|26475.1|26452.7|26449.1|365
1604058900000|2020-10-30 11:55:00|26473.7|26470.1|26466.2|26462.6|26482.7|26479.1|26464.2|26460.6|305
1604059200000|2020-10-30 12:00:00|26467.2|26463.6|26436.7|26433.1|26472.7|26469.1|26433.2|26429.6|671
1604059500000|2020-10-30 12:05:00|26436.2|26432.6|26428.2|26424.6|26442.7|26439.1|26418.2|26414.6|452
1604059800000|2020-10-30 12:10:00|26428.7|26425.1|26402.7|26399.1|26434.2|26430.6|26399.7|26396.1|433
1604060100000|2020-10-30 12:15:00|26403.2|26399.6|26380.7|26377.1|26413.7|26410.1|26374.7|26371.1|806
1604060400000|2020-10-30 12:20:00|26380.2|26376.6|26388.2|26384.6|26390.7|26387.1|26366.7|26363.1|717
1604060700000|2020-10-30 12:25:00|26388.7|26385.1|26407.7|26404.1|26411.7|26408.1|26387.7|26384.1|538
1604061000000|2020-10-30 12:30:00|26407.2|26403.6|26413.7|26410.1|26426.2|26422.6|26394.2|26390.6|515
1604061300000|2020-10-30 12:35:00|26413.2|26409.6|26415.7|26412.1|26427.2|26423.6|26408.2|26404.6|391
1604061600000|2020-10-30 12:40:00|26416.2|26412.6|26447.7|26444.1|26447.7|26444.1|26408.7|26405.1|339
1604061900000|2020-10-30 12:45:00|26449.2|26445.6|26478.7|26475.1|26479.7|26476.1|26437.7|26434.1|503
1604062200000|2020-10-30 12:50:00|26479.7|26476.1|26483.2|26479.6|26501.7|26498.1|26469.7|26466.1|695
1604062500000|2020-10-30 12:55:00|26482.7|26479.1|26460.7|26457.1|26499.7|26496.1|26460.2|26456.6|509
1604062800000|2020-10-30 13:00:00|26460.2|26456.6|26442.7|26439.1|26463.7|26460.1|26432.7|26429.1|574
1604063100000|2020-10-30 13:05:00|26442.2|26438.6|26451.2|26447.6|26478.7|26475.1|26442.2|26438.6|653
1604063400000|2020-10-30 13:10:00|26450.7|26447.1|26447.2|26443.6|26461.7|26458.1|26434.7|26431.1|642
1604063700000|2020-10-30 13:15:00|26447.7|26444.1|26450.7|26447.1|26457.7|26454.1|26430.7|26427.1|592
1604064000000|2020-10-30 13:20:00|26450.2|26446.6|26451.2|26447.6|26454.7|26451.1|26445.7|26442.1|378
1604064300000|2020-10-30 13:25:00|26450.7|26447.1|26499.7|26496.1|26503.7|26500.1|26450.7|26447.1|996
1604064600000|2020-10-30 13:30:00|26497.7|26494.1|26567.6|26565.2|26631.6|26629.2|26495.1|26492.7|5928
1604064900000|2020-10-30 13:35:00|26568.1|26565.7|26596.1|26593.7|26608.1|26605.7|26539.6|26537.2|3467
1604065200000|2020-10-30 13:40:00|26595.6|26593.2|26534.1|26531.7|26595.6|26593.2|26520.6|26518.2|3484
1604065500000|2020-10-30 13:45:00|26533.1|26530.7|26436.1|26433.7|26537.1|26534.7|26436.1|26433.7|4092
1604065800000|2020-10-30 13:50:00|26435.1|26432.7|26459.1|26456.7|26486.6|26484.2|26425.1|26422.7|2735
1604066100000|2020-10-30 13:55:00|26457.1|26454.7|26516.1|26513.7|26539.6|26537.2|26450.1|26447.7|2591
1604066400000|2020-10-30 14:00:00|26513.1|26510.7|26522.6|26520.2|26537.1|26534.7|26476.1|26473.7|2689
1604066700000|2020-10-30 14:05:00|26524.1|26521.7|26540.6|26538.2|26566.1|26563.7|26500.1|26497.7|2158
1604067000000|2020-10-30 14:10:00|26540.1|26537.7|26491.6|26489.2|26549.6|26547.2|26462.1|26459.7|2347
1604067300000|2020-10-30 14:15:00|26490.1|26487.7|26476.1|26473.7|26504.1|26501.7|26450.1|26447.7|2141
1604067600000|2020-10-30 14:20:00|26475.6|26473.2|26403.6|26401.2|26480.6|26478.2|26401.6|26399.2|2228
1604067900000|2020-10-30 14:25:00|26404.1|26401.7|26316.6|26314.2|26407.6|26405.2|26288.6|26286.2|3582
1604068200000|2020-10-30 14:30:00|26317.1|26314.7|26305.1|26302.7|26349.1|26346.7|26274.6|26272.2|3632
1604068500000|2020-10-30 14:35:00|26303.1|26300.7|26313.1|26310.7|26325.6|26323.2|26258.1|26255.7|3684
1604068800000|2020-10-30 14:40:00|26309.1|26306.7|26209.6|26207.2|26309.1|26306.7|26185.1|26182.7|5415
1604069100000|2020-10-30 14:45:00|26210.1|26207.7|26176.6|26174.2|26237.1|26234.7|26160.1|26157.7|3550
1604069400000|2020-10-30 14:50:00|26176.1|26173.7|26252.1|26249.7|26263.6|26261.2|26161.1|26158.7|3551
1604069700000|2020-10-30 14:55:00|26250.1|26247.7|26156.6|26154.2|26260.1|26257.7|26156.1|26153.7|3055
1604070000000|2020-10-30 15:00:00|26157.1|26154.7|26276.1|26273.7|26302.1|26299.7|26155.6|26153.2|4779
1604070300000|2020-10-30 15:05:00|26275.1|26272.7|26205.1|26202.7|26289.1|26286.7|26203.1|26200.7|3246
1604070600000|2020-10-30 15:10:00|26204.5|26202.1|26330.5|26328.1|26334.5|26332.1|26202.5|26200.1|3380
1604070900000|2020-10-30 15:15:00|26331|26328.6|26281.5|26279.1|26331|26328.6|26259|26256.6|2309
1604071200000|2020-10-30 15:20:00|26281|26278.6|26310.5|26308.1|26322.5|26320.1|26249.5|26247.1|2245
1604071500000|2020-10-30 15:25:00|26311|26308.6|26262.5|26260.1|26332|26329.6|26247|26244.6|1851
1604071800000|2020-10-30 15:30:00|26262|26259.6|26250.5|26248.1|26272.5|26270.1|26231.5|26229.1|1719
1604072100000|2020-10-30 15:35:00|26251|26248.6|26239|26236.6|26287.5|26285.1|26230.5|26228.1|2116
1604072400000|2020-10-30 15:40:00|26239.5|26237.1|26234|26231.6|26247.5|26245.1|26197.5|26195.1|1808
1604072700000|2020-10-30 15:45:00|26234.5|26232.1|26314.5|26312.1|26317.5|26315.1|26202|26199.6|2178
1604073000000|2020-10-30 15:50:00|26314|26311.6|26333.5|26331.1|26339|26336.6|26287.5|26285.1|2148
1604073300000|2020-10-30 15:55:00|26334.5|26332.1|26329.5|26327.1|26335.5|26333.1|26287.5|26285.1|1851
1604073600000|2020-10-30 16:00:00|26324.5|26322.1|26391|26388.6|26396|26393.6|26306.5|26304.1|2884
1604073900000|2020-10-30 16:05:00|26390.5|26388.1|26369.5|26367.1|26402.5|26400.1|26367|26364.6|1379
1604074200000|2020-10-30 16:10:00|26370|26367.6|26363.5|26361.1|26377|26374.6|26343|26340.6|1437
1604074500000|2020-10-30 16:15:00|26363|26360.6|26429.5|26427.1|26437.5|26435.1|26361.5|26359.1|1942
1604074800000|2020-10-30 16:20:00|26429|26426.6|26424|26421.6|26439|26436.6|26403.5|26401.1|1746
1604075100000|2020-10-30 16:25:00|26423.5|26421.1|26447.5|26445.1|26466.5|26464.1|26407.5|26405.1|1794
1604075400000|2020-10-30 16:30:00|26446|26443.6|26409.5|26407.1|26454.5|26452.1|26403.5|26401.1|2054
1604075700000|2020-10-30 16:35:00|26410|26407.6|26376.5|26374.1|26410.5|26408.1|26367|26364.6|1492
1604076000000|2020-10-30 16:40:00|26377|26374.6|26362|26359.6|26391|26388.6|26354.5|26352.1|1004
1604076300000|2020-10-30 16:45:00|26361.5|26359.1|26381.5|26379.1|26393.5|26391.1|26343.5|26341.1|1115
1604076600000|2020-10-30 16:50:00|26382|26379.6|26356|26353.6|26382|26379.6|26343.5|26341.1|1038
1604076900000|2020-10-30 16:55:00|26356.5|26354.1|26337|26334.6|26367|26364.6|26332|26329.6|914
1604077200000|2020-10-30 17:00:00|26333.5|26331.1|26344.5|26342.1|26380|26377.6|26309.5|26307.1|1789
1604077500000|2020-10-30 17:05:00|26344|26341.6|26310.5|26308.1|26345|26342.6|26297|26294.6|1222
1604077800000|2020-10-30 17:10:00|26310|26307.6|26307.5|26305.1|26317|26314.6|26296.5|26294.1|896
1604078100000|2020-10-30 17:15:00|26307|26304.6|26298.5|26296.1|26314.5|26312.1|26271.5|26269.1|1442
1604078400000|2020-10-30 17:20:00|26297.5|26295.1|26294.5|26292.1|26306.5|26304.1|26280|26277.6|925
1604078700000|2020-10-30 17:25:00|26294|26291.6|26337|26334.6|26341|26338.6|26276.5|26274.1|1535
1604079000000|2020-10-30 17:30:00|26336|26333.6|26274|26271.6|26336|26333.6|26266|26263.6|1557
1604079300000|2020-10-30 17:35:00|26273.5|26271.1|26237|26234.6|26286.5|26284.1|26198|26195.6|3314
1604079600000|2020-10-30 17:40:00|26237.5|26235.1|26241.8|26239.4|26261.8|26259.4|26227.8|26225.4|1646
1604079900000|2020-10-30 17:45:00|26241.3|26238.9|26270.8|26268.4|26278.8|26276.4|26216.3|26213.9|1659
1604080200000|2020-10-30 17:50:00|26271.3|26268.9|26263.8|26261.4|26288.8|26286.4|26249.8|26247.4|1228
1604080500000|2020-10-30 17:55:00|26264.3|26261.9|26300.8|26298.4|26313.8|26311.4|26258.3|26255.9|1495
1604080800000|2020-10-30 18:00:00|26301.8|26299.4|26334.8|26332.4|26338.3|26335.9|26277.3|26274.9|2229
1604081100000|2020-10-30 18:05:00|26334.3|26331.9|26375.8|26373.4|26397.8|26395.4|26321.8|26319.4|2619
1604081400000|2020-10-30 18:10:00|26376.3|26373.9|26334.8|26332.4|26387.8|26385.4|26328.3|26325.9|2047
1604081700000|2020-10-30 18:15:00|26334.3|26331.9|26337.8|26335.4|26352.3|26349.9|26314.8|26312.4|1523
1604082000000|2020-10-30 18:20:00|26338.3|26335.9|26300.8|26298.4|26360.8|26358.4|26292.8|26290.4|1784
1604082300000|2020-10-30 18:25:00|26302.8|26300.4|26253.3|26250.9|26314.8|26312.4|26239.8|26237.4|2050
1604082600000|2020-10-30 18:30:00|26252.8|26250.4|26223.8|26221.4|26252.8|26250.4|26190.3|26187.9|2237
1604082900000|2020-10-30 18:35:00|26223.3|26220.9|26223.8|26221.4|26253.8|26251.4|26187.8|26185.4|2372
1604083200000|2020-10-30 18:40:00|26224.3|26221.9|26165.8|26163.4|26224.3|26221.9|26157.3|26154.9|2277
1604083500000|2020-10-30 18:45:00|26165.3|26162.9|26235.8|26233.4|26235.8|26233.4|26138.8|26136.4|2782
1604083800000|2020-10-30 18:50:00|26236.3|26233.9|26224.8|26222.4|26243.8|26241.4|26206.3|26203.9|1598
1604084100000|2020-10-30 18:55:00|26219.8|26217.4|26228.3|26225.9|26276.8|26274.4|26215.3|26212.9|2510
1604084400000|2020-10-30 19:00:00|26227.8|26225.4|26243.8|26241.4|26251.8|26249.4|26194.8|26192.4|4186
1604084700000|2020-10-30 19:05:00|26242.8|26240.4|26215.8|26213.4|26258.8|26256.4|26198.3|26195.9|2791
1604085000000|2020-10-30 19:10:00|26216.3|26213.9|26285.8|26283.4|26298.8|26296.4|26208.8|26206.4|2606
1604085300000|2020-10-30 19:15:00|26276.3|26273.9|26284.8|26282.4|26306.8|26304.4|26249.8|26247.4|2680
1604085600000|2020-10-30 19:20:00|26284.3|26281.9|26319.8|26317.4|26325.3|26322.9|26272.8|26270.4|3179
1604085900000|2020-10-30 19:25:00|26319.3|26316.9|26262.8|26260.4|26329.8|26327.4|26261.8|26259.4|2875
1604086200000|2020-10-30 19:30:00|26261.3|26258.9|26234.8|26232.4|26279.8|26277.4|26220.8|26218.4|2371
1604086500000|2020-10-30 19:35:00|26233.8|26231.4|26258.8|26256.4|26260.8|26258.4|26202.8|26200.4|2026
1604086800000|2020-10-30 19:40:00|26262.8|26260.4|26350.3|26347.9|26353.8|26351.4|26244.3|26241.9|2975
1604087100000|2020-10-30 19:45:00|26350.8|26348.4|26299.8|26297.4|26386.8|26384.4|26279.3|26276.9|4252
1604087400000|2020-10-30 19:50:00|26300.8|26298.4|26354.8|26352.4|26385.8|26383.4|26300.8|26298.4|4710
1604087700000|2020-10-30 19:55:00|26356.8|26354.4|26508.8|26506.4|26527.3|26524.9|26346.3|26343.9|8214
1604088000000|2020-10-30 20:00:00|26510|26505.2|26560.5|26555.7|26608|26603.2|26500|26495.2|5052
1604088300000|2020-10-30 20:05:00|26560|26555.2|26530|26525.2|26591.5|26586.7|26529|26524.2|2011
1604088600000|2020-10-30 20:10:00|26534|26529.2|26555.8|26546|26573.5|26568.7|26527|26522.2|2368
1604088900000|2020-10-30 20:15:00|26555.6|26545.8|26562.4|26552.6|26564.5|26554.7|26553.4|26543.6|1
1604089200000|2020-10-30 20:20:00|26562.5|26552.7|26567.9|26558.1|26568.2|26558.4|26560.8|26551|0
1604089500000|2020-10-30 20:25:00|26568.1|26558.3|26589.5|26579.7|26589.5|26579.7|26566.4|26556.6|0
1604089800000|2020-10-30 20:30:00|26552|26547.2|26590|26585.2|26591|26586.2|26552|26547.2|447
1604090100000|2020-10-30 20:35:00|26585|26580.2|26636|26631.2|26643|26638.2|26583|26578.2|402
1604090400000|2020-10-30 20:40:00|26639|26634.2|26620|26615.2|26642|26637.2|26613|26608.2|181
1604090700000|2020-10-30 20:45:00|26625|26620.2|26608|26603.2|26636|26631.2|26605|26600.2|158
1604091000000|2020-10-30 20:50:00|26607|26602.2|26613|26608.2|26616|26611.2|26599|26594.2|206
1604091300000|2020-10-30 20:55:00|26605|26600.2|26616.1|26606.3|26620|26615.2|26600|26595.2|169
1604271600000|2020-11-01 23:00:00|26484|26479.2|26529|26524.2|26556|26551.2|26462|26457.2|606
1604271900000|2020-11-01 23:05:00|26531|26526.2|26504|26499.2|26533|26528.2|26478.5|26473.7|284
1604272200000|2020-11-01 23:10:00|26504.5|26499.7|26479|26474.2|26504.5|26499.7|26471.5|26466.7|92
1604272500000|2020-11-01 23:15:00|26482.5|26477.7|26487.5|26482.7|26494|26489.2|26468.5|26463.7|254
1604272800000|2020-11-01 23:20:00|26489|26484.2|26497|26492.2|26497|26492.2|26484.5|26479.7|132
1604273100000|2020-11-01 23:25:00|26498.5|26493.7|26475.5|26470.7|26499|26494.2|26472.5|26467.7|85
1604273400000|2020-11-01 23:30:00|26473.6|26463.8|26430|26425.2|26473.6|26463.8|26428.5|26423.7|323
1604273700000|2020-11-01 23:35:00|26430.5|26425.7|26384.5|26379.7|26430.5|26425.7|26365|26360.2|590
1604274000000|2020-11-01 23:40:00|26385|26380.2|26341|26336.2|26402|26397.2|26323.5|26318.7|510
1604274300000|2020-11-01 23:45:00|26341.5|26336.7|26356.5|26351.7|26356.5|26351.7|26288.5|26283.7|515
1604274600000|2020-11-01 23:50:00|26357.5|26352.7|26370|26365.2|26385.5|26380.7|26321.5|26316.7|419
1604274900000|2020-11-01 23:55:00|26367.5|26362.7|26382.5|26377.7|26398.5|26393.7|26367.5|26362.7|274
1604275200000|2020-11-02 00:00:00|26383|26378.2|26398|26393.2|26399|26394.2|26341.5|26336.7|333
1604275500000|2020-11-02 00:05:00|26400|26395.2|26401.5|26396.7|26433.5|26428.7|26381.5|26376.7|451
1604275800000|2020-11-02 00:10:00|26401|26396.2|26341.5|26336.7|26401|26396.2|26337|26332.2|531
1604276100000|2020-11-02 00:15:00|26341|26336.2|26365|26360.2|26371|26366.2|26336.5|26331.7|342
1604276400000|2020-11-02 00:20:00|26365.5|26360.7|26355|26350.2|26383|26378.2|26342|26337.2|693
1604276700000|2020-11-02 00:25:00|26354.5|26349.7|26373.5|26368.7|26378|26373.2|26339|26334.2|365
1604277000000|2020-11-02 00:30:00|26373|26368.2|26375|26370.2|26393.5|26388.7|26344|26339.2|417
1604277300000|2020-11-02 00:35:00|26375.5|26370.7|26363|26358.2|26389|26384.2|26350.5|26345.7|394
1604277600000|2020-11-02 00:40:00|26362.5|26357.7|26362|26357.2|26367|26362.2|26351|26346.2|300
1604277900000|2020-11-02 00:45:00|26361.5|26356.7|26388|26383.2|26392.5|26387.7|26360|26355.2|452
1604278200000|2020-11-02 00:50:00|26388.5|26383.7|26382|26377.2|26399|26394.2|26379|26374.2|320
1604278500000|2020-11-02 00:55:00|26381.5|26376.7|26383|26378.2|26393|26388.2|26379.5|26374.7|173
1604278800000|2020-11-02 01:00:00|26382|26377.2|26377.5|26372.7|26392.5|26387.7|26358|26353.2|562
1604279100000|2020-11-02 01:05:00|26377|26372.2|26436|26431.2|26451.5|26446.7|26373|26368.2|937
1604279400000|2020-11-02 01:10:00|26435.5|26430.7|26481.5|26476.7|26502|26497.2|26435|26430.2|1007
1604279700000|2020-11-02 01:15:00|26481|26476.2|26485|26480.2|26519.5|26514.7|26473|26468.2|647
1604280000000|2020-11-02 01:20:00|26484.5|26479.7|26487|26482.2|26497.5|26492.7|26469.5|26464.7|344
1604280300000|2020-11-02 01:25:00|26487.5|26482.7|26467|26462.2|26494|26489.2|26467|26462.2|256
1604280600000|2020-11-02 01:30:00|26466.5|26461.7|26467|26462.2|26494.5|26489.7|26460|26455.2|327
1604280900000|2020-11-02 01:35:00|26467.5|26462.7|26520.5|26515.7|26525.5|26520.7|26467.5|26462.7|462
1604281200000|2020-11-02 01:40:00|26520|26515.2|26521|26516.2|26541|26536.2|26514|26509.2|287
1604281500000|2020-11-02 01:45:00|26520|26515.2|26561|26556.2|26566.5|26561.7|26520|26515.2|509
1604281800000|2020-11-02 01:50:00|26560|26555.2|26563|26558.2|26581|26576.2|26554|26549.2|639
1604282100000|2020-11-02 01:55:00|26563.5|26558.7|26542.5|26537.7|26570|26565.2|26538|26533.2|301
1604282400000|2020-11-02 02:00:00|26543|26538.2|26542|26537.2|26548|26543.2|26535|26530.2|186
1604282700000|2020-11-02 02:05:00|26541.5|26536.7|26540.5|26535.7|26558|26553.2|26537.5|26532.7|248
1604283000000|2020-11-02 02:10:00|26540|26535.2|26498.5|26493.7|26544|26539.2|26490|26485.2|572
1604283300000|2020-11-02 02:15:00|26499|26494.2|26505|26500.2|26514.5|26509.7|26497|26492.2|171
1604283600000|2020-11-02 02:20:00|26504.5|26499.7|26507.5|26502.7|26515|26510.2|26501|26496.2|141
1604283900000|2020-11-02 02:25:00|26507|26502.2|26524|26519.2|26532|26527.2|26501|26496.2|176
1604284200000|2020-11-02 02:30:00|26523.5|26518.7|26549|26544.2|26549.5|26544.7|26520|26515.2|258
1604284500000|2020-11-02 02:35:00|26548|26543.2|26568|26563.2|26572.5|26567.7|26542.5|26537.7|324
1604284800000|2020-11-02 02:40:00|26567.5|26562.7|26545|26540.2|26570|26565.2|26544.5|26539.7|130
1604285100000|2020-11-02 02:45:00|26546|26541.2|26556|26551.2|26559.5|26554.7|26526|26521.2|388
1604285400000|2020-11-02 02:50:00|26555.5|26550.7|26589|26584.2|26600|26595.2|26555|26550.2|550
1604285700000|2020-11-02 02:55:00|26589.5|26584.7|26585|26580.2|26595.5|26590.7|26583.5|26578.7|215
1604286000000|2020-11-02 03:00:00|26584.5|26579.7|26600.5|26595.7|26604|26599.2|26584|26579.2|189
1604286300000|2020-11-02 03:05:00|26600|26595.2|26567|26562.2|26600|26595.2|26564.5|26559.7|333
1604286600000|2020-11-02 03:10:00|26566.5|26561.7|26583|26578.2|26586.5|26581.7|26555.5|26550.7|228
1604286900000|2020-11-02 03:15:00|26582.5|26577.7|26580.5|26575.7|26591.5|26586.7|26576.5|26571.7|95
1604287200000|2020-11-02 03:20:00|26581|26576.2|26573.5|26568.7|26588.5|26583.7|26571|26566.2|83
1604287500000|2020-11-02 03:25:00|26573|26568.2|26572.5|26567.7|26581|26576.2|26567|26562.2|97
1604287800000|2020-11-02 03:30:00|26572|26567.2|26563|26558.2|26579|26574.2|26561.5|26556.7|118
1604288100000|2020-11-02 03:35:00|26565|26560.2|26553|26548.2|26568.5|26563.7|26550.5|26545.7|126
1604288400000|2020-11-02 03:40:00|26552.5|26547.7|26563.5|26558.7|26567|26562.2|26552.5|26547.7|62
1604288700000|2020-11-02 03:45:00|26563|26558.2|26562.5|26557.7|26570|26565.2|26555|26550.2|73
1604289000000|2020-11-02 03:50:00|26563|26558.2|26566.5|26561.7|26574|26569.2|26559.5|26554.7|102
1604289300000|2020-11-02 03:55:00|26567|26562.2|26532|26527.2|26567|26562.2|26530.5|26525.7|358
1604289600000|2020-11-02 04:00:00|26530.5|26525.7|26526|26521.2|26534.5|26529.7|26521.5|26516.7|193
1604289900000|2020-11-02 04:05:00|26525.5|26520.7|26545|26540.2|26557|26552.2|26523|26518.2|266
1604290200000|2020-11-02 04:10:00|26545.5|26540.7|26545|26540.2|26550|26545.2|26542|26537.2|65
1604290500000|2020-11-02 04:15:00|26545.5|26540.7|26539.5|26534.7|26545.5|26540.7|26527.5|26522.7|124
1604290800000|2020-11-02 04:20:00|26539|26534.2|26551.5|26546.7|26557.5|26552.7|26537|26532.2|101
1604291100000|2020-11-02 04:25:00|26552|26547.2|26562.5|26557.7|26564.5|26559.7|26544.5|26539.7|230
1604291400000|2020-11-02 04:30:00|26562|26557.2|26556|26551.2|26569|26564.2|26554.5|26549.7|143
1604291700000|2020-11-02 04:35:00|26556.5|26551.7|26544.5|26539.7|26560.5|26555.7|26539.5|26534.7|72
1604292000000|2020-11-02 04:40:00|26544|26539.2|26528.5|26523.7|26550.5|26545.7|26510|26505.2|417
1604292300000|2020-11-02 04:45:00|26528|26523.2|26533.5|26528.7|26548|26543.2|26526.5|26521.7|222
1604292600000|2020-11-02 04:50:00|26534|26529.2|26535|26530.2|26542|26537.2|26526|26521.2|156
1604292900000|2020-11-02 04:55:00|26533.5|26528.7|26534|26529.2|26552|26547.2|26520|26515.2|144
1604293200000|2020-11-02 05:00:00|26533.5|26528.7|26534|26529.2|26540|26535.2|26522.5|26517.7|122
1604293500000|2020-11-02 05:05:00|26534.5|26529.7|26550|26545.2|26552.5|26547.7|26532.5|26527.7|213
1604293800000|2020-11-02 05:10:00|26550.5|26545.7|26548.5|26543.7|26556|26551.2|26544.5|26539.7|97
1604294100000|2020-11-02 05:15:00|26549|26544.2|26565|26560.2|26578|26573.2|26548.5|26543.7|324
1604294400000|2020-11-02 05:20:00|26564.5|26559.7|26571.5|26566.7|26572.5|26567.7|26562|26557.2|163
1604294700000|2020-11-02 05:25:00|26571|26566.2|26577|26572.2|26589|26584.2|26569.5|26564.7|247
1604295000000|2020-11-02 05:30:00|26576.5|26571.7|26584|26579.2|26586|26581.2|26549|26544.2|726
1604295300000|2020-11-02 05:35:00|26584.5|26579.7|26576.5|26571.7|26585.5|26580.7|26568.5|26563.7|82
1604295600000|2020-11-02 05:40:00|26576|26571.2|26579.5|26574.7|26582.5|26577.7|26574|26569.2|43
1604295900000|2020-11-02 05:45:00|26579|26574.2|26609.5|26604.7|26610.5|26605.7|26575.5|26570.7|278
1604296200000|2020-11-02 05:50:00|26610|26605.2|26605.5|26600.7|26612|26607.2|26600|26595.2|97
1604296500000|2020-11-02 05:55:00|26605|26600.2|26589|26584.2|26611|26606.2|26589|26584.2|107
1604296800000|2020-11-02 06:00:00|26588|26583.2|26571.5|26566.7|26588|26583.2|26566.5|26561.7|169
1604297100000|2020-11-02 06:05:00|26571|26566.2|26554.5|26549.7|26571|26566.2|26546|26541.2|103
1604297400000|2020-11-02 06:10:00|26554|26549.2|26563.5|26558.7|26582|26577.2|26552.5|26547.7|160
1604297700000|2020-11-02 06:15:00|26564|26559.2|26569.5|26564.7|26574|26569.2|26562.5|26557.7|118
1604298000000|2020-11-02 06:20:00|26570|26565.2|26577.5|26572.7|26583|26578.2|26569.5|26564.7|73
1604298300000|2020-11-02 06:25:00|26578|26573.2|26560|26555.2|26579.5|26574.7|26558|26553.2|45
1604298600000|2020-11-02 06:30:00|26559.5|26554.7|26576.5|26571.7|26582.5|26577.7|26550.5|26545.7|164
1604298900000|2020-11-02 06:35:00|26577|26572.2|26598|26593.2|26618.5|26613.7|26577|26572.2|337
1604299200000|2020-11-02 06:40:00|26599|26594.2|26569.5|26564.7|26600.5|26595.7|26559|26554.2|200
1604299500000|2020-11-02 06:45:00|26570|26565.2|26558|26553.2|26570.5|26565.7|26551.5|26546.7|201
1604299800000|2020-11-02 06:50:00|26557.5|26552.7|26540.5|26535.7|26558.5|26553.7|26526|26521.2|418
1604300100000|2020-11-02 06:55:00|26541|26536.2|26531.5|26526.7|26546|26541.2|26492.5|26487.7|478
1604300400000|2020-11-02 07:00:00|26530.9|26527.3|26523.9|26520.3|26530.9|26527.3|26494.4|26490.8|336
1604300700000|2020-11-02 07:05:00|26523.4|26519.8|26481.9|26478.3|26528.9|26525.3|26476.9|26473.3|271
1604301000000|2020-11-02 07:10:00|26480.4|26476.8|26497.4|26493.8|26508.4|26504.8|26472.4|26468.8|303
1604301300000|2020-11-02 07:15:00|26496.9|26493.3|26526.4|26522.8|26527.4|26523.8|26487.4|26483.8|256
1604301600000|2020-11-02 07:20:00|26525.9|26522.3|26541.4|26537.8|26563.4|26559.8|26522.4|26518.8|397
1604301900000|2020-11-02 07:25:00|26540.4|26536.8|26545.4|26541.8|26549.4|26545.8|26525.4|26521.8|340
1604302200000|2020-11-02 07:30:00|26545.9|26542.3|26528.9|26525.3|26552.4|26548.8|26526.4|26522.8|383
1604302500000|2020-11-02 07:35:00|26528.4|26524.8|26551.4|26547.8|26558.9|26555.3|26511.4|26507.8|481
1604302800000|2020-11-02 07:40:00|26550.9|26547.3|26565.9|26562.3|26576.4|26572.8|26544.4|26540.8|427
1604303100000|2020-11-02 07:45:00|26565.4|26561.8|26595.9|26592.3|26602.9|26599.3|26555.4|26551.8|621
1604303400000|2020-11-02 07:50:00|26595.4|26591.8|26598.4|26594.8|26602.4|26598.8|26585.4|26581.8|309
1604303700000|2020-11-02 07:55:00|26597.9|26594.3|26600.4|26596.8|26608.4|26604.8|26578.9|26575.3|461
1604304000000|2020-11-02 08:00:00|26599.4|26595.8|26539.4|26535.8|26609.4|26605.8|26526.4|26522.8|1496
1604304300000|2020-11-02 08:05:00|26538.4|26534.8|26581.9|26578.3|26595.4|26591.8|26528.4|26524.8|1170
1604304600000|2020-11-02 08:10:00|26581.4|26577.8|26540.4|26536.8|26591.4|26587.8|26537.4|26533.8|667
1604304900000|2020-11-02 08:15:00|26542.4|26538.8|26535.9|26532.3|26563.4|26559.8|26521.4|26517.8|562
1604305200000|2020-11-02 08:20:00|26535.4|26531.8|26558.9|26555.3|26564.4|26560.8|26532.4|26528.8|359
1604305500000|2020-11-02 08:25:00|26560.4|26556.8|26519.9|26516.3|26560.4|26556.8|26517.4|26513.8|373
1604305800000|2020-11-02 08:30:00|26522.4|26518.8|26529.4|26525.8|26539.4|26535.8|26507.4|26503.8|721
1604306100000|2020-11-02 08:35:00|26530.9|26527.3|26537.4|26533.8|26552.4|26548.8|26519.4|26515.8|581
1604306400000|2020-11-02 08:40:00|26536.9|26533.3|26557.4|26553.8|26575.4|26571.8|26530.4|26526.8|518
1604306700000|2020-11-02 08:45:00|26557.9|26554.3|26591.4|26587.8|26592.4|26588.8|26553.9|26550.3|380
1604307000000|2020-11-02 08:50:00|26591.9|26588.3|26628.4|26624.8|26638.4|26634.8|26590.9|26587.3|921
1604307300000|2020-11-02 08:55:00|26628.9|26625.3|26680.4|26676.8|26684.4|26680.8|26627.9|26624.3|1127
1604307600000|2020-11-02 09:00:00|26676.4|26672.8|26729.4|26725.8|26737.4|26733.8|26663.9|26660.3|1391
1604307900000|2020-11-02 09:05:00|26729.9|26726.3|26755.9|26752.3|26757.9|26754.3|26725.9|26722.3|989
1604308200000|2020-11-02 09:10:00|26756.9|26753.3|26776.9|26773.3|26782.4|26778.8|26735.9|26732.3|1047
1604308500000|2020-11-02 09:15:00|26776.4|26772.8|26748.4|26744.8|26777.9|26774.3|26727.4|26723.8|756
1604308800000|2020-11-02 09:20:00|26748.9|26745.3|26763.9|26760.3|26771.4|26767.8|26730.4|26726.8|624
1604309100000|2020-11-02 09:25:00|26763.4|26759.8|26820.4|26816.8|26829.4|26825.8|26757.4|26753.8|898
1604309400000|2020-11-02 09:30:00|26818.4|26814.8|26865.9|26862.3|26908.9|26905.3|26808.9|26805.3|2107
1604309700000|2020-11-02 09:35:00|26865.4|26861.8|26869.4|26865.8|26878.4|26874.8|26859.4|26855.8|625
1604310000000|2020-11-02 09:40:00|26869.9|26866.3|26853.9|26850.3|26881.4|26877.8|26841.9|26838.3|481
1604310300000|2020-11-02 09:45:00|26853.4|26849.8|26839.9|26836.3|26855.4|26851.8|26831.9|26828.3|497
1604310600000|2020-11-02 09:50:00|26839.4|26835.8|26839.4|26835.8|26860.9|26857.3|26826.4|26822.8|400
1604310900000|2020-11-02 09:55:00|26839.9|26836.3|26839.9|26836.3|26858.4|26854.8|26837.4|26833.8|218
1604311200000|2020-11-02 10:00:00|26840.9|26837.3|26887.9|26884.3|26888.4|26884.8|26840.9|26837.3|482
1604311500000|2020-11-02 10:05:00|26888.9|26885.3|26856.9|26853.3|26898.4|26894.8|26853.4|26849.8|411
1604311800000|2020-11-02 10:10:00|26856.4|26852.8|26870.4|26866.8|26887.4|26883.8|26855.9|26852.3|274
1604312100000|2020-11-02 10:15:00|26870.9|26867.3|26865.4|26861.8|26875.4|26871.8|26850.4|26846.8|276
1604312400000|2020-11-02 10:20:00|26861.9|26858.3|26858.4|26854.8|26879.9|26876.3|26854.4|26850.8|226
1604312700000|2020-11-02 10:25:00|26859.9|26856.3|26869.9|26866.3|26881.9|26878.3|26855.4|26851.8|145
1604313000000|2020-11-02 10:30:00|26869.4|26865.8|26876.9|26873.3|26882.9|26879.3|26859.4|26855.8|115
1604313300000|2020-11-02 10:35:00|26877.4|26873.8|26888.4|26884.8|26890.9|26887.3|26875.4|26871.8|182
1604313600000|2020-11-02 10:40:00|26888.9|26885.3|26888.4|26884.8|26914.9|26911.3|26886.4|26882.8|410
1604313900000|2020-11-02 10:45:00|26887.9|26884.3|26887.4|26883.8|26903.4|26899.8|26879.4|26875.8|261
1604314200000|2020-11-02 10:50:00|26887.9|26884.3|26959.9|26956.3|26962.9|26959.3|26880.4|26876.8|973
1604314500000|2020-11-02 10:55:00|26960.4|26956.8|26989.4|26985.8|27029.9|27026.3|26959.9|26956.3|1521
1604314800000|2020-11-02 11:00:00|26988.4|26984.8|26940.4|26936.8|27001.4|26997.8|26939.9|26936.3|1262
1604315100000|2020-11-02 11:05:00|26940.9|26937.3|26930.9|26927.3|26956.9|26953.3|26928.4|26924.8|520
1604315400000|2020-11-02 11:10:00|26931.9|26928.3|26949.9|26946.3|26953.4|26949.8|26927.9|26924.3|341
1604315700000|2020-11-02 11:15:00|26950.4|26946.8|26948.9|26945.3|26951.9|26948.3|26927.9|26924.3|274
1604316000000|2020-11-02 11:20:00|26948.4|26944.8|26999.4|26995.8|26999.4|26995.8|26948.4|26944.8|540
1604316300000|2020-11-02 11:25:00|27000.4|26996.8|26960.4|26956.8|27005.9|27002.3|26945.4|26941.8|659
1604316600000|2020-11-02 11:30:00|26959.9|26956.3|26981.4|26977.8|26996.4|26992.8|26958.4|26954.8|521
1604316900000|2020-11-02 11:35:00|26981.9|26978.3|26987.9|26984.3|27010.4|27006.8|26976.4|26972.8|349
1604317200000|2020-11-02 11:40:00|26987.4|26983.8|26976.9|26973.3|26990.9|26987.3|26960.9|26957.3|340
1604317500000|2020-11-02 11:45:00|26977.4|26973.8|26948.9|26945.3|26981.4|26977.8|26939.9|26936.3|601
1604317800000|2020-11-02 11:50:00|26949.4|26945.8|26941.4|26937.8|26965.4|26961.8|26940.9|26937.3|279
1604318100000|2020-11-02 11:55:00|26940.9|26937.3|26955.4|26951.8|26959.4|26955.8|26940.4|26936.8|137
1604318400000|2020-11-02 12:00:00|26953.9|26950.3|26946.4|26942.8|26958.9|26955.3|26933.4|26929.8|767
1604318700000|2020-11-02 12:05:00|26946.9|26943.3|26942.4|26938.8|26955.4|26951.8|26939.9|26936.3|205
1604319000000|2020-11-02 12:10:00|26941.9|26938.3|26973.4|26969.8|26974.4|26970.8|26940.9|26937.3|295
1604319300000|2020-11-02 12:15:00|26972.9|26969.3|26942.4|26938.8|26972.9|26969.3|26933.4|26929.8|371
1604319600000|2020-11-02 12:20:00|26941.9|26938.3|26916.4|26912.8|26942.4|26938.8|26913.4|26909.8|453
1604319900000|2020-11-02 12:25:00|26915.9|26912.3|26918.4|26914.8|26941.4|26937.8|26915.4|26911.8|362
1604320200000|2020-11-02 12:30:00|26917.9|26914.3|26939.9|26936.3|26949.4|26945.8|26915.4|26911.8|606
1604320500000|2020-11-02 12:35:00|26939.4|26935.8|26937.4|26933.8|26953.9|26950.3|26930.9|26927.3|434
1604320800000|2020-11-02 12:40:00|26936.4|26932.8|26944.4|26940.8|26946.4|26942.8|26910.4|26906.8|360
1604321100000|2020-11-02 12:45:00|26942.9|26939.3|26916.4|26912.8|26942.9|26939.3|26916.4|26912.8|190
1604321400000|2020-11-02 12:50:00|26915.9|26912.3|26878.4|26874.8|26917.9|26914.3|26856.4|26852.8|1008
1604321700000|2020-11-02 12:55:00|26877.9|26874.3|26887.4|26883.8|26898.4|26894.8|26877.4|26873.8|436
1604322000000|2020-11-02 13:00:00|26885.4|26881.8|26887.9|26884.3|26903.4|26899.8|26882.4|26878.8|497
1604322300000|2020-11-02 13:05:00|26886.9|26883.3|26878.9|26875.3|26893.9|26890.3|26865.9|26862.3|420
1604322600000|2020-11-02 13:10:00|26879.4|26875.8|26895.4|26891.8|26905.4|26901.8|26875.4|26871.8|544
1604322900000|2020-11-02 13:15:00|26895.9|26892.3|26901.4|26897.8|26902.4|26898.8|26887.9|26884.3|321
1604323200000|2020-11-02 13:20:00|26900.9|26897.3|26905.9|26902.3|26919.9|26916.3|26897.9|26894.3|683
1604323500000|2020-11-02 13:25:00|26905.4|26901.8|26895.4|26891.8|26912.4|26908.8|26891.9|26888.3|270
1604323800000|2020-11-02 13:30:00|26895.9|26892.3|26894.4|26890.8|26909.4|26905.8|26894.4|26890.8|274
1604324100000|2020-11-02 13:35:00|26895.4|26891.8|26886.4|26882.8|26896.9|26893.3|26860.4|26856.8|590
1604324400000|2020-11-02 13:40:00|26885.4|26881.8|26903.9|26900.3|26910.4|26906.8|26876.9|26873.3|547
1604324700000|2020-11-02 13:45:00|26901.9|26898.3|26864.4|26860.8|26903.4|26899.8|26863.9|26860.3|515
1604325000000|2020-11-02 13:50:00|26863.4|26859.8|26874.4|26870.8|26887.4|26883.8|26863.4|26859.8|371
1604325300000|2020-11-02 13:55:00|26875.9|26872.3|26876.4|26872.8|26893.4|26889.8|26867.9|26864.3|416
1604325600000|2020-11-02 14:00:00|26874.4|26870.8|26843.4|26839.8|26886.4|26882.8|26823.4|26819.8|1102
1604325900000|2020-11-02 14:05:00|26842.9|26839.3|26870.4|26866.8|26873.4|26869.8|26839.4|26835.8|815
1604326200000|2020-11-02 14:10:00|26870.9|26867.3|26857.9|26854.3|26877.4|26873.8|26852.4|26848.8|391
1604326500000|2020-11-02 14:15:00|26857.4|26853.8|26878.4|26874.8|26882.9|26879.3|26852.4|26848.8|574
1604326800000|2020-11-02 14:20:00|26878.9|26875.3|26869.4|26865.8|26883.4|26879.8|26857.4|26853.8|342
1604327100000|2020-11-02 14:25:00|26868.4|26864.8|26898.4|26894.8|26899.4|26895.8|26863.4|26859.8|987
1604327400000|2020-11-02 14:30:00|26897.8|26895.4|26782.3|26779.9|26903.8|26901.4|26779.8|26777.4|5846
1604327700000|2020-11-02 14:35:00|26783.8|26781.4|26787.3|26784.9|26829.8|26827.4|26773.3|26770.9|4175
1604328000000|2020-11-02 14:40:00|26787.8|26785.4|26727.8|26725.4|26790.8|26788.4|26725.8|26723.4|4041
1604328300000|2020-11-02 14:45:00|26728.8|26726.4|26821.3|26818.9|26827.8|26825.4|26714.8|26712.4|3880
1604328600000|2020-11-02 14:50:00|26818.3|26815.9|26857.3|26854.9|26885.8|26883.4|26804.3|26801.9|3229
1604328900000|2020-11-02 14:55:00|26858.8|26856.4|26885.8|26883.4|26899.3|26896.9|26842.8|26840.4|1833
1604329200000|2020-11-02 15:00:00|26934.3|26931.9|26986.8|26984.4|26989.8|26987.4|26915.8|26913.4|4900
1604329500000|2020-11-02 15:05:00|26984.8|26982.4|26946.8|26944.4|26999.8|26997.4|26936.3|26933.9|3879
1604329800000|2020-11-02 15:10:00|26945.8|26943.4|26944.8|26942.4|26972.3|26969.9|26929.3|26926.9|2362
1604330100000|2020-11-02 15:15:00|26945.3|26942.9|27034.3|27031.9|27051.8|27049.4|26928.8|26926.4|3081
1604330400000|2020-11-02 15:20:00|27033.8|27031.4|27030.8|27028.4|27044.3|27041.9|27000.8|26998.4|3563
1604330700000|2020-11-02 15:25:00|27029.8|27027.4|27009.3|27006.9|27043.3|27040.9|26999.8|26997.4|2703
1604331000000|2020-11-02 15:30:00|27007.3|27004.9|26968.8|26966.4|27012.3|27009.9|26960.8|26958.4|2180
1604331300000|2020-11-02 15:35:00|26969.8|26967.4|26928.8|26926.4|26978.3|26975.9|26925.3|26922.9|1842
1604331600000|2020-11-02 15:40:00|26928.3|26925.9|26904.8|26902.4|26943.8|26941.4|26898.3|26895.9|2254
1604331900000|2020-11-02 15:45:00|26904.3|26901.9|26899.8|26897.4|26933.8|26931.4|26873.8|26871.4|1892
1604332200000|2020-11-02 15:50:00|26900.3|26897.9|26901.8|26899.4|26923.8|26921.4|26858.3|26855.9|1551
1604332500000|2020-11-02 15:55:00|26902.3|26899.9|26885.3|26882.9|26914.3|26911.9|26871.3|26868.9|1237
1604332800000|2020-11-02 16:00:00|26884.8|26882.4|26894.8|26892.4|26916.8|26914.4|26864.8|26862.4|1830
1604333100000|2020-11-02 16:05:00|26893.8|26891.4|26909.3|26906.9|26916.8|26914.4|26873.8|26871.4|1060
1604333400000|2020-11-02 16:10:00|26908.8|26906.4|26893.8|26891.4|26920.3|26917.9|26862.8|26860.4|1386
1604333700000|2020-11-02 16:15:00|26894.3|26891.9|26866.8|26864.4|26894.3|26891.9|26856.8|26854.4|1463
1604334000000|2020-11-02 16:20:00|26867.3|26864.9|26862.3|26859.9|26871.8|26869.4|26826.8|26824.4|1698
1604334300000|2020-11-02 16:25:00|26862.8|26860.4|26914.8|26912.4|26915.8|26913.4|26856.8|26854.4|1735
1604334600000|2020-11-02 16:30:00|26917.8|26915.4|26905.8|26903.4|26922.8|26920.4|26891.8|26889.4|1078
1604334900000|2020-11-02 16:35:00|26906.8|26904.4|26900.8|26898.4|26917.3|26914.9|26883.3|26880.9|1265
1604335200000|2020-11-02 16:40:00|26901.3|26898.9|26977.8|26975.4|26979.3|26976.9|26900.8|26898.4|2514
1604335500000|2020-11-02 16:45:00|26977.3|26974.9|26950.8|26948.4|26978.8|26976.4|26944.8|26942.4|1293
1604335800000|2020-11-02 16:50:00|26950.3|26947.9|26952.8|26950.4|26962.8|26960.4|26943.8|26941.4|562
1604336100000|2020-11-02 16:55:00|26953.3|26950.9|26940.8|26938.4|26963.3|26960.9|26939.8|26937.4|787
1604336400000|2020-11-02 17:00:00|26941.8|26939.4|26932.3|26929.9|26951.8|26949.4|26915.8|26913.4|1019
1604336700000|2020-11-02 17:05:00|26934.3|26931.9|26948.3|26945.9|26961.3|26958.9|26920.3|26917.9|1009
1604337000000|2020-11-02 17:10:00|26948.8|26946.4|26921.8|26919.4|26959.8|26957.4|26901.8|26899.4|1216
1604337300000|2020-11-02 17:15:00|26922.3|26919.9|26904.3|26901.9|26949.3|26946.9|26902.3|26899.9|1280
1604337600000|2020-11-02 17:20:00|26903.8|26901.4|26932.8|26930.4|26933.8|26931.4|26900.3|26897.9|759
1604337900000|2020-11-02 17:25:00|26931.8|26929.4|26962.8|26960.4|26965.3|26962.9|26916.8|26914.4|1140
1604338200000|2020-11-02 17:30:00|26963.3|26960.9|26926.8|26924.4|26966.8|26964.4|26915.8|26913.4|901
1604338500000|2020-11-02 17:35:00|26926.3|26923.9|26881.8|26879.4|26938.8|26936.4|26879.8|26877.4|1133
1604338800000|2020-11-02 17:40:00|26880.3|26877.9|26849.3|26846.9|26888.3|26885.9|26847.3|26844.9|1423
1604339100000|2020-11-02 17:45:00|26849.8|26847.4|26824.3|26821.9|26861.3|26858.9|26809.8|26807.4|1653
1604339400000|2020-11-02 17:50:00|26824.8|26822.4|26821.8|26819.4|26849.3|26846.9|26812.3|26809.9|1363
1604339700000|2020-11-02 17:55:00|26821.3|26818.9|26846.8|26844.4|26849.3|26846.9|26812.3|26809.9|956
1604340000000|2020-11-02 18:00:00|26846.3|26843.9|26819.3|26816.9|26862.3|26859.9|26795.3|26792.9|1746
1604340300000|2020-11-02 18:05:00|26818.3|26815.9|26797.8|26795.4|26823.3|26820.9|26777.3|26774.9|1150
1604340600000|2020-11-02 18:10:00|26798.3|26795.9|26777.3|26774.9|26801.8|26799.4|26767.3|26764.9|777
1604340900000|2020-11-02 18:15:00|26776.8|26774.4|26745.3|26742.9|26777.3|26774.9|26732.3|26729.9|1152
1604341200000|2020-11-02 18:20:00|26745.8|26743.4|26760.3|26757.9|26773.3|26770.9|26720.3|26717.9|2323
1604341500000|2020-11-02 18:25:00|26756.3|26753.9|26765.3|26762.9|26768.3|26765.9|26736.3|26733.9|881
1604341800000|2020-11-02 18:30:00|26764.3|26761.9|26786.3|26783.9|26789.3|26786.9|26745.3|26742.9|1498
1604342100000|2020-11-02 18:35:00|26785.8|26783.4|26757.8|26755.4|26785.8|26783.4|26738.3|26735.9|1308
1604342400000|2020-11-02 18:40:00|26758.3|26755.9|26776.3|26773.9|26790.8|26788.4|26750.8|26748.4|1000
1604342700000|2020-11-02 18:45:00|26775.3|26772.9|26765.3|26762.9|26785.3|26782.9|26754.3|26751.9|619
1604343000000|2020-11-02 18:50:00|26765.8|26763.4|26708.8|26706.4|26772.3|26769.9|26697.3|26694.9|1764
1604343300000|2020-11-02 18:55:00|26709.3|26706.9|26709.3|26706.9|26720.3|26717.9|26693.3|26690.9|964
1604343600000|2020-11-02 19:00:00|26708.8|26706.4|26730.3|26727.9|26742.8|26740.4|26695.3|26692.9|1247
1604343900000|2020-11-02 19:05:00|26729.8|26727.4|26752.3|26749.9|26759.8|26757.4|26718.8|26716.4|1140
1604344200000|2020-11-02 19:10:00|26751.8|26749.4|26756.3|26753.9|26774.3|26771.9|26732.8|26730.4|1425
1604344500000|2020-11-02 19:15:00|26756.8|26754.4|26746.3|26743.9|26757.8|26755.4|26726.8|26724.4|923
1604344800000|2020-11-02 19:20:00|26745.8|26743.4|26832.3|26829.9|26842.3|26839.9|26737.8|26735.4|2148
1604345100000|2020-11-02 19:25:00|26831.8|26829.4|26851.3|26848.9|26851.8|26849.4|26817.3|26814.9|1133
1604345400000|2020-11-02 19:30:00|26851.8|26849.4|26836.3|26833.9|26872.3|26869.9|26826.8|26824.4|895
1604345700000|2020-11-02 19:35:00|26835.8|26833.4|26863.3|26860.9|26883.3|26880.9|26835.3|26832.9|1129
1604346000000|2020-11-02 19:40:00|26862.8|26860.4|26872.8|26870.4|26875.8|26873.4|26855.3|26852.9|866
1604346300000|2020-11-02 19:45:00|26872.3|26869.9|26895.3|26892.9|26933.3|26930.9|26865.3|26862.9|1651
1604346600000|2020-11-02 19:50:00|26894.8|26892.4|26874.3|26871.9|26915.8|26913.4|26870.3|26867.9|1356
1604346900000|2020-11-02 19:55:00|26874.8|26872.4|26896.3|26893.9|26898.8|26896.4|26857.8|26855.4|1053
1604347200000|2020-11-02 20:00:00|26895.8|26893.4|26920.8|26918.4|26945.3|26942.9|26888.8|26886.4|1339
1604347500000|2020-11-02 20:05:00|26921.8|26919.4|26901.3|26898.9|26921.8|26919.4|26895.8|26893.4|778
1604347800000|2020-11-02 20:10:00|26901.8|26899.4|26899.3|26896.9|26929.8|26927.4|26888.3|26885.9|1042
1604348100000|2020-11-02 20:15:00|26899.8|26897.4|26948.8|26946.4|26956.3|26953.9|26895.3|26892.9|1341
1604348400000|2020-11-02 20:20:00|26949.2|26946.8|26942.7|26940.3|26963.2|26960.8|26942.7|26940.3|787
1604348700000|2020-11-02 20:25:00|26943.2|26940.8|26932.7|26930.3|26956.2|26953.8|26920.2|26917.8|953
1604349000000|2020-11-02 20:30:00|26933.2|26930.8|26891.7|26889.3|26971.7|26969.3|26888.7|26886.3|1442
1604349300000|2020-11-02 20:35:00|26891.2|26888.8|26860.2|26857.8|26900.7|26898.3|26849.7|26847.3|1595
1604349600000|2020-11-02 20:40:00|26859.7|26857.3|26813.7|26811.3|26869.7|26867.3|26813.7|26811.3|1195
1604349900000|2020-11-02 20:45:00|26813.2|26810.8|26854.7|26852.3|26880.7|26878.3|26810.7|26808.3|1717
1604350200000|2020-11-02 20:50:00|26856.2|26853.8|26874.7|26872.3|26878.2|26875.8|26823.2|26820.8|2438
1604350500000|2020-11-02 20:55:00|26874.2|26871.8|26916.7|26914.3|26926.7|26924.3|26837.7|26835.3|4347
1604350800000|2020-11-02 21:00:00|26917.9|26913.1|26941.9|26937.1|26959.9|26955.1|26894.4|26889.6|1894
1604351100000|2020-11-02 21:05:00|26941.4|26936.6|26913.9|26909.1|26955.9|26951.1|26910.9|26906.1|649
1604351400000|2020-11-02 21:10:00|26913.4|26908.6|26908.7|26898.9|26921.4|26916.6|26899.4|26894.6|690
1604351700000|2020-11-02 21:15:00|26912.8|26903|26912|26902.2|26914|26904.2|26907.2|26897.4|0
1604352000000|2020-11-02 21:20:00|26911.9|26902.1|26921.3|26911.5|26921.3|26911.5|26910.6|26900.8|0
1604352300000|2020-11-02 21:25:00|26920.4|26910.6|26914.1|26904.3|26920.4|26910.6|26912.3|26902.5|0
1604352600000|2020-11-02 21:30:00|26900.9|26896.1|26922.9|26918.1|26924.9|26920.1|26891.9|26887.1|215
1604352900000|2020-11-02 21:35:00|26921.9|26917.1|26941.9|26937.1|26941.9|26937.1|26921.9|26917.1|116
1604353200000|2020-11-02 21:40:00|26942.9|26938.1|26946.9|26942.1|26946.9|26942.1|26928.9|26924.1|100
1604353500000|2020-11-02 21:45:00|26947.9|26943.1|26953.9|26949.1|26959.9|26955.1|26947.9|26943.1|101
1604353800000|2020-11-02 21:50:00|26954.9|26950.1|26945.9|26941.1|26954.9|26950.1|26939.9|26935.1|84
1604354100000|2020-11-02 21:55:00|26947.9|26943.1|26952.2|26942.4|26956.9|26952.1|26936.9|26932.1|103
1604354400000|2020-11-02 22:00:00|26950.4|26940.6|26954.1|26944.3|26955.8|26946|26949.4|26939.6|0
1604354700000|2020-11-02 22:05:00|26953.8|26944|26952.4|26942.6|26953.8|26944|26951.6|26941.8|0
1604355000000|2020-11-02 22:10:00|26952.3|26942.5|26950.4|26940.6|26954.3|26944.5|26949.7|26939.9|0
1604355300000|2020-11-02 22:15:00|26950.3|26940.5|26948.2|26938.4|26951.1|26941.3|26947.5|26937.7|0
1604355600000|2020-11-02 22:20:00|26947.1|26937.3|26948|26938.2|26951.4|26941.6|26944.8|26935|0
1604355900000|2020-11-02 22:25:00|26948.3|26938.5|26952.2|26942.4|26953|26943.2|26947.9|26938.1|0
1604356200000|2020-11-02 22:30:00|26951.9|26942.1|26948.9|26939.1|26952.5|26942.7|26948.9|26939.1|0
1604356500000|2020-11-02 22:35:00|26949|26939.2|26949.8|26940|26951.4|26941.6|26947.8|26938|0
1604356800000|2020-11-02 22:40:00|26950.1|26940.3|26952.2|26942.4|26952.6|26942.8|26950.1|26940.3|0
1604357100000|2020-11-02 22:45:00|26951.1|26941.3|26952.4|26942.6|26953.6|26943.8|26950.9|26941.1|0
1604357400000|2020-11-02 22:50:00|26952.7|26942.9|26953.9|26944.1|26956.4|26946.6|26951.2|26941.4|0
1604357700000|2020-11-02 22:55:00|26956.2|26946.4|26956.8|26947|26959.2|26949.4|26953.9|26944.1|0
1604358000000|2020-11-02 23:00:00|26943.9|26939.1|26981.9|26977.1|26986.9|26982.1|26919.9|26915.1|212
1604358300000|2020-11-02 23:05:00|26981.4|26976.6|26981.9|26977.1|26987.4|26982.6|26970.4|26965.6|62
1604358600000|2020-11-02 23:10:00|26981.4|26976.6|26976.9|26972.1|26985.4|26980.6|26973.9|26969.1|40
1604358900000|2020-11-02 23:15:00|26976.4|26971.6|27004.9|27000.1|27007.4|27002.6|26966.4|26961.6|212
1604359200000|2020-11-02 23:20:00|27005.4|27000.6|27010.9|27006.1|27011.4|27006.6|26981.9|26977.1|173
1604359500000|2020-11-02 23:25:00|27010.4|27005.6|27016.9|27012.1|27026.4|27021.6|27004.4|26999.6|153
1604359800000|2020-11-02 23:30:00|27016.4|27011.6|27019.9|27015.1|27026.9|27022.1|27002.9|26998.1|295
1604360100000|2020-11-02 23:35:00|27020.4|27015.6|27014.4|27009.6|27034.9|27030.1|27008.4|27003.6|156
1604360400000|2020-11-02 23:40:00|27013.4|27008.6|27002.4|26997.6|27016.4|27011.6|26994.4|26989.6|86
1604360700000|2020-11-02 23:45:00|27001.9|26997.1|26987.9|26983.1|27005.9|27001.1|26979.9|26975.1|106
1604361000000|2020-11-02 23:50:00|26988.4|26983.6|26996.9|26992.1|27000.4|26995.6|26986.9|26982.1|61
1604361300000|2020-11-02 23:55:00|26997.4|26992.6|26998.9|26994.1|27000.4|26995.6|26992.9|26988.1|47
1604361600000|2020-11-03 00:00:00|27000.4|26995.6|27007.9|27003.1|27021.4|27016.6|26995.4|26990.6|141
1604361900000|2020-11-03 00:05:00|27007.4|27002.6|26973.9|26969.1|27010.4|27005.6|26955.9|26951.1|315
1604362200000|2020-11-03 00:10:00|26973.4|26968.6|26983.9|26979.1|26991.9|26987.1|26954.9|26950.1|271
1604362500000|2020-11-03 00:15:00|26983.4|26978.6|26990.4|26985.6|27005.9|27001.1|26980.9|26976.1|140
1604362800000|2020-11-03 00:20:00|26990.9|26986.1|26992.9|26988.1|26995.9|26991.1|26981.9|26977.1|66
1604363100000|2020-11-03 00:25:00|26993.4|26988.6|27035.4|27030.6|27036.4|27031.6|26992.9|26988.1|282
1604363400000|2020-11-03 00:30:00|27034.9|27030.1|27020.9|27016.1|27036.9|27032.1|27013.9|27009.1|146
1604363700000|2020-11-03 00:35:00|27021.4|27016.6|27019.9|27015.1|27023.9|27019.1|27011.4|27006.6|61
1604364000000|2020-11-03 00:40:00|27019.4|27014.6|27033.9|27029.1|27034.4|27029.6|27013.4|27008.6|79
1604364300000|2020-11-03 00:45:00|27034.4|27029.6|27031.9|27027.1|27036.9|27032.1|27027.4|27022.6|131
1604364600000|2020-11-03 00:50:00|27031.4|27026.6|27036.9|27032.1|27039.9|27035.1|27025.4|27020.6|124
1604364900000|2020-11-03 00:55:00|27037.4|27032.6|27062.9|27058.1|27066.9|27062.1|27034.9|27030.1|407
1604365200000|2020-11-03 01:00:00|27062.4|27057.6|27043.9|27039.1|27063.4|27058.6|27042.9|27038.1|279
1604365500000|2020-11-03 01:05:00|27043.4|27038.6|27043.9|27039.1|27063.9|27059.1|27039.4|27034.6|196
1604365800000|2020-11-03 01:10:00|27043.4|27038.6|27024.4|27019.6|27045.4|27040.6|27016.4|27011.6|206
1604366100000|2020-11-03 01:15:00|27023.9|27019.1|27033.9|27029.1|27049.9|27045.1|27023.9|27019.1|150
1604366400000|2020-11-03 01:20:00|27033.4|27028.6|27033.9|27029.1|27043.4|27038.6|27026.9|27022.1|122
1604366700000|2020-11-03 01:25:00|27034.4|27029.6|27034.9|27030.1|27051.9|27047.1|27006.4|27001.6|304
1604367000000|2020-11-03 01:30:00|27034.4|27029.6|27044.9|27040.1|27055.9|27051.1|27024.9|27020.1|326
1604367300000|2020-11-03 01:35:00|27044.4|27039.6|27056.9|27052.1|27057.4|27052.6|27035.9|27031.1|117
1604367600000|2020-11-03 01:40:00|27057.4|27052.6|27050.4|27045.6|27058.9|27054.1|27043.4|27038.6|146
1604367900000|2020-11-03 01:45:00|27050.9|27046.1|27066.9|27062.1|27066.9|27062.1|27037.4|27032.6|138
1604368200000|2020-11-03 01:50:00|27067.4|27062.6|27084.9|27080.1|27092.9|27088.1|27063.4|27058.6|441
1604368500000|2020-11-03 01:55:00|27084.4|27079.6|27095.9|27091.1|27109.4|27104.6|27080.4|27075.6|261
1604368800000|2020-11-03 02:00:00|27096.4|27091.6|27097.4|27092.6|27111.9|27107.1|27095.9|27091.1|270
1604369100000|2020-11-03 02:05:00|27097.9|27093.1|27123.9|27119.1|27136.4|27131.6|27097.9|27093.1|457
1604369400000|2020-11-03 02:10:00|27124.4|27119.6|27102.9|27098.1|27126.9|27122.1|27098.4|27093.6|271
1604369700000|2020-11-03 02:15:00|27103.4|27098.6|27117.9|27113.1|27118.9|27114.1|27100.4|27095.6|353
1604370000000|2020-11-03 02:20:00|27118.4|27113.6|27121.9|27117.1|27132.9|27128.1|27115.9|27111.1|184
1604370300000|2020-11-03 02:25:00|27121.4|27116.6|27117.9|27113.1|27124.9|27120.1|27116.9|27112.1|76
1604370600000|2020-11-03 02:30:00|27117.4|27112.6|27124.4|27119.6|27125.9|27121.1|27110.9|27106.1|162
1604370900000|2020-11-03 02:35:00|27123.9|27119.1|27124.9|27120.1|27132.4|27127.6|27121.9|27117.1|110
1604371200000|2020-11-03 02:40:00|27125.4|27120.6|27122.9|27118.1|27127.9|27123.1|27120.9|27116.1|30
1604371500000|2020-11-03 02:45:00|27122.4|27117.6|27144.9|27140.1|27159.9|27155.1|27121.9|27117.1|416
1604371800000|2020-11-03 02:50:00|27144.4|27139.6|27148.4|27143.6|27148.9|27144.1|27137.9|27133.1|107
1604372100000|2020-11-03 02:55:00|27148.9|27144.1|27160.9|27156.1|27162.4|27157.6|27145.9|27141.1|235
1604372400000|2020-11-03 03:00:00|27161.4|27156.6|27144.9|27140.1|27162.4|27157.6|27141.4|27136.6|200
1604372700000|2020-11-03 03:05:00|27145.9|27141.1|27144.9|27140.1|27155.4|27150.6|27138.9|27134.1|180
1604373000000|2020-11-03 03:10:00|27144.4|27139.6|27130.4|27125.6|27147.9|27143.1|27129.9|27125.1|176
1604373300000|2020-11-03 03:15:00|27129.9|27125.1|27124.9|27120.1|27140.9|27136.1|27124.9|27120.1|239
1604373600000|2020-11-03 03:20:00|27125.4|27120.6|27110.4|27105.6|27125.4|27120.6|27107.9|27103.1|229
1604373900000|2020-11-03 03:25:00|27110.9|27106.1|27116.9|27112.1|27116.9|27112.1|27108.4|27103.6|99
1604374200000|2020-11-03 03:30:00|27116.4|27111.6|27108.9|27104.1|27126.9|27122.1|27096.9|27092.1|253
1604374500000|2020-11-03 03:35:00|27109.4|27104.6|27113.9|27109.1|27115.9|27111.1|27100.9|27096.1|117
1604374800000|2020-11-03 03:40:00|27113.4|27108.6|27105.4|27100.6|27114.9|27110.1|27098.9|27094.1|145
1604375100000|2020-11-03 03:45:00|27104.9|27100.1|27098.4|27093.6|27106.9|27102.1|27094.9|27090.1|176
1604375400000|2020-11-03 03:50:00|27094.9|27090.1|27100.9|27096.1|27105.9|27101.1|27093.9|27089.1|66
1604375700000|2020-11-03 03:55:00|27101.4|27096.6|27109.9|27105.1|27111.4|27106.6|27100.9|27096.1|64
1604376000000|2020-11-03 04:00:00|27109.4|27104.6|27104.9|27100.1|27109.9|27105.1|27103.4|27098.6|44
1604376300000|2020-11-03 04:05:00|27105.4|27100.6|27089.4|27084.6|27109.9|27105.1|27086.9|27082.1|91
1604376600000|2020-11-03 04:10:00|27088.9|27084.1|27091.9|27087.1|27095.9|27091.1|27084.4|27079.6|126
1604376900000|2020-11-03 04:15:00|27091.4|27086.6|27082.4|27077.6|27092.9|27088.1|27078.4|27073.6|223
1604377200000|2020-11-03 04:20:00|27081.9|27077.1|27052.9|27048.1|27082.4|27077.6|27034.9|27030.1|717
1604377500000|2020-11-03 04:25:00|27048.9|27044.1|27065.9|27061.1|27065.9|27061.1|27048.9|27044.1|122
1604377800000|2020-11-03 04:30:00|27066.4|27061.6|27072.9|27068.1|27074.9|27070.1|27052.9|27048.1|125
1604378100000|2020-11-03 04:35:00|27072.4|27067.6|27080.4|27075.6|27082.9|27078.1|27069.9|27065.1|91
1604378400000|2020-11-03 04:40:00|27080.9|27076.1|27072.9|27068.1|27087.4|27082.6|27068.4|27063.6|165
1604378700000|2020-11-03 04:45:00|27072.4|27067.6|27065.4|27060.6|27072.4|27067.6|27052.9|27048.1|159
1604379000000|2020-11-03 04:50:00|27065.9|27061.1|27063.9|27059.1|27072.9|27068.1|27061.4|27056.6|89
1604379300000|2020-11-03 04:55:00|27062.9|27058.1|27059.4|27054.6|27066.4|27061.6|27051.9|27047.1|104
1604379600000|2020-11-03 05:00:00|27061.9|27057.1|27080.9|27076.1|27080.9|27076.1|27061.9|27057.1|130
1604379900000|2020-11-03 05:05:00|27081.4|27076.6|27090.9|27086.1|27093.4|27088.6|27079.4|27074.6|127
1604380200000|2020-11-03 05:10:00|27090.4|27085.6|27097.9|27093.1|27098.9|27094.1|27085.4|27080.6|87
1604380500000|2020-11-03 05:15:00|27097.4|27092.6|27093.9|27089.1|27103.9|27099.1|27089.4|27084.6|114
1604380800000|2020-11-03 05:20:00|27093.4|27088.6|27100.4|27095.6|27103.4|27098.6|27081.9|27077.1|150
1604381100000|2020-11-03 05:25:00|27100.9|27096.1|27123.9|27119.1|27128.4|27123.6|27098.9|27094.1|176
1604381400000|2020-11-03 05:30:00|27124.4|27119.6|27111.9|27107.1|27125.9|27121.1|27109.4|27104.6|113
1604381700000|2020-11-03 05:35:00|27111.4|27106.6|27100.9|27096.1|27111.9|27107.1|27091.9|27087.1|168
1604382000000|2020-11-03 05:40:00|27100.4|27095.6|27084.9|27080.1|27100.4|27095.6|27077.4|27072.6|117
1604382300000|2020-11-03 05:45:00|27084.4|27079.6|27084.9|27080.1|27087.4|27082.6|27076.9|27072.1|68
1604382600000|2020-11-03 05:50:00|27085.4|27080.6|27084.9|27080.1|27096.9|27092.1|27080.4|27075.6|76
1604382900000|2020-11-03 05:55:00|27085.4|27080.6|27092.4|27087.6|27097.9|27093.1|27082.9|27078.1|110
1604383200000|2020-11-03 06:00:00|27092.9|27088.1|27097.9|27093.1|27107.9|27103.1|27087.9|27083.1|148
1604383500000|2020-11-03 06:05:00|27098.4|27093.6|27081.9|27077.1|27098.4|27093.6|27071.4|27066.6|178
1604383800000|2020-11-03 06:10:00|27082.4|27077.6|27100.4|27095.6|27102.9|27098.1|27072.9|27068.1|164
1604384100000|2020-11-03 06:15:00|27100.9|27096.1|27101.9|27097.1|27103.9|27099.1|27089.9|27085.1|100
1604384400000|2020-11-03 06:20:00|27102.4|27097.6|27090.9|27086.1|27111.9|27107.1|27089.9|27085.1|138
1604384700000|2020-11-03 06:25:00|27090.4|27085.6|27119.4|27114.6|27122.9|27118.1|27087.9|27083.1|203
1604385000000|2020-11-03 06:30:00|27119.9|27115.1|27094.9|27090.1|27120.4|27115.6|27093.9|27089.1|140
1604385300000|2020-11-03 06:35:00|27094.4|27089.6|27102.9|27098.1|27102.9|27098.1|27085.4|27080.6|117
1604385600000|2020-11-03 06:40:00|27102.4|27097.6|27091.9|27087.1|27106.9|27102.1|27091.4|27086.6|134
1604385900000|2020-11-03 06:45:00|27092.4|27087.6|27090.9|27086.1|27096.9|27092.1|27084.9|27080.1|120
1604386200000|2020-11-03 06:50:00|27091.4|27086.6|27096.9|27092.1|27107.4|27102.6|27091.4|27086.6|129
1604386500000|2020-11-03 06:55:00|27096.4|27091.6|27087.9|27083.1|27096.4|27091.6|27078.9|27074.1|165
1604386800000|2020-11-03 07:00:00|27087.3|27083.7|27066.3|27062.7|27096.3|27092.7|27061.3|27057.7|373
1604387100000|2020-11-03 07:05:00|27065.8|27062.2|27072.8|27069.2|27076.3|27072.7|27053.3|27049.7|213
1604387400000|2020-11-03 07:10:00|27072.3|27068.7|27101.8|27098.2|27109.3|27105.7|27072.3|27068.7|239
1604387700000|2020-11-03 07:15:00|27102.3|27098.7|27121.3|27117.7|27126.3|27122.7|27095.8|27092.2|326
1604388000000|2020-11-03 07:20:00|27120.8|27117.2|27107.3|27103.7|27124.3|27120.7|27098.8|27095.2|288
1604388300000|2020-11-03 07:25:00|27106.8|27103.2|27111.3|27107.7|27113.3|27109.7|27094.3|27090.7|150
1604388600000|2020-11-03 07:30:00|27111.8|27108.2|27121.8|27118.2|27124.8|27121.2|27104.8|27101.2|139
1604388900000|2020-11-03 07:35:00|27122.3|27118.7|27103.3|27099.7|27136.3|27132.7|27101.8|27098.2|248
1604389200000|2020-11-03 07:40:00|27102.8|27099.2|27138.3|27134.7|27140.8|27137.2|27091.8|27088.2|396
1604389500000|2020-11-03 07:45:00|27137.8|27134.2|27113.3|27109.7|27137.8|27134.2|27102.3|27098.7|274
1604389800000|2020-11-03 07:50:00|27112.8|27109.2|27098.8|27095.2|27128.3|27124.7|27095.8|27092.2|252
1604390100000|2020-11-03 07:55:00|27099.3|27095.7|27112.3|27108.7|27112.8|27109.2|27081.8|27078.2|263
1604390400000|2020-11-03 08:00:00|27105.3|27101.7|27115.8|27112.2|27122.3|27118.7|27078.3|27074.7|911
1604390700000|2020-11-03 08:05:00|27116.3|27112.7|27093.3|27089.7|27129.3|27125.7|27079.8|27076.2|731
1604391000000|2020-11-03 08:10:00|27092.3|27088.7|27134.3|27130.7|27135.3|27131.7|27088.3|27084.7|519
1604391300000|2020-11-03 08:15:00|27134.8|27131.2|27146.8|27143.2|27158.8|27155.2|27128.8|27125.2|770
1604391600000|2020-11-03 08:20:00|27147.3|27143.7|27155.3|27151.7|27159.3|27155.7|27137.3|27133.7|358
1604391900000|2020-11-03 08:25:00|27155.8|27152.2|27188.3|27184.7|27194.8|27191.2|27149.8|27146.2|682
1604392200000|2020-11-03 08:30:00|27187.8|27184.2|27222.3|27218.7|27227.8|27224.2|27174.8|27171.2|719
1604392500000|2020-11-03 08:35:00|27221.8|27218.2|27216.8|27213.2|27221.8|27218.2|27196.3|27192.7|686
1604392800000|2020-11-03 08:40:00|27216.3|27212.7|27216.8|27213.2|27222.3|27218.7|27207.3|27203.7|547
1604393100000|2020-11-03 08:45:00|27216.3|27212.7|27228.3|27224.7|27237.3|27233.7|27214.3|27210.7|476
1604393400000|2020-11-03 08:50:00|27228.8|27225.2|27249.3|27245.7|27257.3|27253.7|27225.3|27221.7|605
1604393700000|2020-11-03 08:55:00|27249.8|27246.2|27248.3|27244.7|27275.3|27271.7|27243.3|27239.7|621
1604394000000|2020-11-03 09:00:00|27247.8|27244.2|27219.3|27215.7|27255.3|27251.7|27219.3|27215.7|403
1604394300000|2020-11-03 09:05:00|27218.8|27215.2|27220.3|27216.7|27224.3|27220.7|27205.3|27201.7|297
1604394600000|2020-11-03 09:10:00|27220.8|27217.2|27222.3|27218.7|27227.3|27223.7|27207.8|27204.2|232
1604394900000|2020-11-03 09:15:00|27222.8|27219.2|27239.3|27235.7|27244.8|27241.2|27219.8|27216.2|405
1604395200000|2020-11-03 09:20:00|27238.8|27235.2|27242.3|27238.7|27249.8|27246.2|27232.3|27228.7|290
1604395500000|2020-11-03 09:25:00|27241.8|27238.2|27252.3|27248.7|27270.3|27266.7|27241.3|27237.7|316
1604395800000|2020-11-03 09:30:00|27251.8|27248.2|27265.3|27261.7|27273.3|27269.7|27241.3|27237.7|326
1604396100000|2020-11-03 09:35:00|27264.8|27261.2|27337.3|27333.7|27339.3|27335.7|27262.3|27258.7|1087
1604396400000|2020-11-03 09:40:00|27336.8|27333.2|27319.3|27315.7|27338.3|27334.7|27306.8|27303.2|1139
1604396700000|2020-11-03 09:45:00|27319.8|27316.2|27386.3|27382.7|27387.8|27384.2|27317.3|27313.7|1282
1604397000000|2020-11-03 09:50:00|27386.8|27383.2|27376.3|27372.7|27386.8|27383.2|27361.3|27357.7|404
1604397300000|2020-11-03 09:55:00|27376.8|27373.2|27357.3|27353.7|27379.3|27375.7|27344.3|27340.7|484
1604397600000|2020-11-03 10:00:00|27358.3|27354.7|27328.3|27324.7|27361.8|27358.2|27322.3|27318.7|461
1604397900000|2020-11-03 10:05:00|27327.3|27323.7|27348.8|27345.2|27349.8|27346.2|27326.3|27322.7|384
1604398200000|2020-11-03 10:10:00|27348.3|27344.7|27362.8|27359.2|27380.3|27376.7|27345.8|27342.2|524
1604398500000|2020-11-03 10:15:00|27363.3|27359.7|27367.3|27363.7|27370.8|27367.2|27357.3|27353.7|236
1604398800000|2020-11-03 10:20:00|27367.8|27364.2|27356.3|27352.7|27370.8|27367.2|27353.3|27349.7|214
1604399100000|2020-11-03 10:25:00|27355.8|27352.2|27366.8|27363.2|27368.8|27365.2|27354.8|27351.2|319
1604399400000|2020-11-03 10:30:00|27366.3|27362.7|27348.3|27344.7|27370.3|27366.7|27345.8|27342.2|275
1604399700000|2020-11-03 10:35:00|27348.8|27345.2|27358.3|27354.7|27359.8|27356.2|27340.3|27336.7|240
1604400000000|2020-11-03 10:40:00|27358.8|27355.2|27334.8|27331.2|27362.8|27359.2|27331.3|27327.7|209
1604400300000|2020-11-03 10:45:00|27335.3|27331.7|27303.3|27299.7|27339.3|27335.7|27303.3|27299.7|469
1604400600000|2020-11-03 10:50:00|27302.8|27299.2|27299.3|27295.7|27309.8|27306.2|27284.8|27281.2|539
1604400900000|2020-11-03 10:55:00|27300.3|27296.7|27299.3|27295.7|27309.3|27305.7|27294.3|27290.7|320
1604401200000|2020-11-03 11:00:00|27299.8|27296.2|27327.3|27323.7|27330.3|27326.7|27296.3|27292.7|440
1604401500000|2020-11-03 11:05:00|27327.8|27324.2|27338.3|27334.7|27357.8|27354.2|27322.3|27318.7|469
1604401800000|2020-11-03 11:10:00|27337.8|27334.2|27323.3|27319.7|27354.3|27350.7|27312.3|27308.7|540
1604402100000|2020-11-03 11:15:00|27323.8|27320.2|27305.3|27301.7|27331.3|27327.7|27297.3|27293.7|349
1604402400000|2020-11-03 11:20:00|27304.8|27301.2|27307.3|27303.7|27319.8|27316.2|27296.3|27292.7|339
1604402700000|2020-11-03 11:25:00|27308.3|27304.7|27306.3|27302.7|27323.3|27319.7|27300.3|27296.7|258
1604403000000|2020-11-03 11:30:00|27305.8|27302.2|27314.3|27310.7|27317.3|27313.7|27295.8|27292.2|220
1604403300000|2020-11-03 11:35:00|27314.8|27311.2|27323.8|27320.2|27333.8|27330.2|27303.8|27300.2|391
1604403600000|2020-11-03 11:40:00|27323.3|27319.7|27320.3|27316.7|27335.3|27331.7|27309.3|27305.7|465
1604403900000|2020-11-03 11:45:00|27322.3|27318.7|27342.3|27338.7|27345.8|27342.2|27319.8|27316.2|197
1604404200000|2020-11-03 11:50:00|27342.8|27339.2|27347.3|27343.7|27349.8|27346.2|27337.8|27334.2|211
1604404500000|2020-11-03 11:55:00|27347.8|27344.2|27359.3|27355.7|27371.3|27367.7|27339.8|27336.2|637
1604404800000|2020-11-03 12:00:00|27358.8|27355.2|27362.3|27358.7|27365.3|27361.7|27353.3|27349.7|291
1604405100000|2020-11-03 12:05:00|27361.8|27358.2|27347.3|27343.7|27362.8|27359.2|27339.8|27336.2|223
1604405400000|2020-11-03 12:10:00|27347.8|27344.2|27331.3|27327.7|27354.3|27350.7|27327.8|27324.2|227
1604405700000|2020-11-03 12:15:00|27330.8|27327.2|27315.3|27311.7|27332.3|27328.7|27307.3|27303.7|360
1604406000000|2020-11-03 12:20:00|27315.8|27312.2|27331.8|27328.2|27348.3|27344.7|27312.8|27309.2|263
1604406300000|2020-11-03 12:25:00|27332.3|27328.7|27326.3|27322.7|27336.8|27333.2|27320.8|27317.2|243
1604406600000|2020-11-03 12:30:00|27325.8|27322.2|27328.3|27324.7|27331.3|27327.7|27317.8|27314.2|177
1604406900000|2020-11-03 12:35:00|27327.8|27324.2|27325.3|27321.7|27332.8|27329.2|27322.3|27318.7|148
1604407200000|2020-11-03 12:40:00|27325.8|27322.2|27323.3|27319.7|27333.8|27330.2|27309.3|27305.7|368
1604407500000|2020-11-03 12:45:00|27322.8|27319.2|27316.3|27312.7|27327.3|27323.7|27304.3|27300.7|210
1604407800000|2020-11-03 12:50:00|27314.3|27310.7|27309.8|27306.2|27324.3|27320.7|27308.3|27304.7|115
1604408100000|2020-11-03 12:55:00|27309.3|27305.7|27305.3|27301.7|27319.3|27315.7|27299.3|27295.7|386
1604408400000|2020-11-03 13:00:00|27306.8|27303.2|27259.8|27256.2|27308.8|27305.2|27245.8|27242.2|1272
1604408700000|2020-11-03 13:05:00|27260.3|27256.7|27256.3|27252.7|27276.8|27273.2|27227.8|27224.2|1201
1604409000000|2020-11-03 13:10:00|27256.8|27253.2|27276.8|27273.2|27278.3|27274.7|27253.3|27249.7|532
1604409300000|2020-11-03 13:15:00|27275.8|27272.2|27296.8|27293.2|27299.3|27295.7|27273.8|27270.2|642
1604409600000|2020-11-03 13:20:00|27297.3|27293.7|27309.3|27305.7|27330.3|27326.7|27297.3|27293.7|713
1604409900000|2020-11-03 13:25:00|27308.8|27305.2|27306.3|27302.7|27315.3|27311.7|27299.3|27295.7|322
1604410200000|2020-11-03 13:30:00|27306.8|27303.2|27323.3|27319.7|27336.8|27333.2|27300.3|27296.7|546
1604410500000|2020-11-03 13:35:00|27322.8|27319.2|27315.3|27311.7|27326.3|27322.7|27304.8|27301.2|283
1604410800000|2020-11-03 13:40:00|27314.8|27311.2|27297.3|27293.7|27319.3|27315.7|27296.3|27292.7|233
1604411100000|2020-11-03 13:45:00|27297.8|27294.2|27288.8|27285.2|27305.3|27301.7|27283.8|27280.2|901
1604411400000|2020-11-03 13:50:00|27289.3|27285.7|27274.3|27270.7|27291.8|27288.2|27254.8|27251.2|1484
1604411700000|2020-11-03 13:55:00|27274.8|27271.2|27280.8|27277.2|27299.3|27295.7|27268.3|27264.7|930
1604412000000|2020-11-03 14:00:00|27279.3|27275.7|27298.3|27294.7|27298.8|27295.2|27278.3|27274.7|864
1604412300000|2020-11-03 14:05:00|27297.8|27294.2|27306.3|27302.7|27310.8|27307.2|27291.3|27287.7|436
1604412600000|2020-11-03 14:10:00|27305.8|27302.2|27306.3|27302.7|27320.3|27316.7|27295.3|27291.7|753
1604412900000|2020-11-03 14:15:00|27305.8|27302.2|27295.3|27291.7|27312.8|27309.2|27287.3|27283.7|231
1604413200000|2020-11-03 14:20:00|27294.8|27291.2|27289.8|27286.2|27300.3|27296.7|27284.3|27280.7|450
1604413500000|2020-11-03 14:25:00|27290.3|27286.7|27274.3|27270.7|27295.8|27292.2|27268.3|27264.7|601
1604413800000|2020-11-03 14:30:00|27273.7|27271.3|27249.2|27246.8|27273.7|27271.3|27216.7|27214.3|3890
1604414100000|2020-11-03 14:35:00|27247.7|27245.3|27266.7|27264.3|27281.7|27279.3|27224.7|27222.3|2524
1604414400000|2020-11-03 14:40:00|27267.2|27264.8|27311.7|27309.3|27324.2|27321.8|27254.2|27251.8|2429
1604414700000|2020-11-03 14:45:00|27313.2|27310.8|27372.2|27369.8|27384.7|27382.3|27302.7|27300.3|3107
1604415000000|2020-11-03 14:50:00|27371.2|27368.8|27426.2|27423.8|27431.2|27428.8|27362.2|27359.8|3470
1604415300000|2020-11-03 14:55:00|27426.7|27424.3|27433.7|27431.3|27447.7|27445.3|27405.7|27403.3|2070
1604415600000|2020-11-03 15:00:00|27436.7|27434.3|27512.7|27510.3|27515.2|27512.8|27415.2|27412.8|3571
1604415900000|2020-11-03 15:05:00|27510.7|27508.3|27489.7|27487.3|27535.7|27533.3|27486.7|27484.3|3085
1604416200000|2020-11-03 15:10:00|27489.2|27486.8|27499.2|27496.8|27505.7|27503.3|27468.7|27466.3|1867
1604416500000|2020-11-03 15:15:00|27499.7|27497.3|27594.7|27592.3|27596.2|27593.8|27499.7|27497.3|3435
1604416800000|2020-11-03 15:20:00|27594.2|27591.8|27596.2|27593.8|27607.2|27604.8|27575.2|27572.8|2985
1604417100000|2020-11-03 15:25:00|27596.7|27594.3|27560.2|27557.8|27601.7|27599.3|27550.7|27548.3|2510
1604417400000|2020-11-03 15:30:00|27559.2|27556.8|27518.2|27515.8|27574.7|27572.3|27516.2|27513.8|1860
1604417700000|2020-11-03 15:35:00|27517.2|27514.8|27545.2|27542.8|27546.7|27544.3|27502.7|27500.3|1614
1604418000000|2020-11-03 15:40:00|27546.2|27543.8|27515.2|27512.8|27550.7|27548.3|27502.2|27499.8|1400
1604418300000|2020-11-03 15:45:00|27514.7|27512.3|27538.2|27535.8|27546.7|27544.3|27505.7|27503.3|1436
1604418600000|2020-11-03 15:50:00|27537.7|27535.3|27546.7|27544.3|27553.7|27551.3|27515.2|27512.8|1181
1604418900000|2020-11-03 15:55:00|27545.7|27543.3|27585.7|27583.3|27588.2|27585.8|27535.7|27533.3|1565
1604419200000|2020-11-03 16:00:00|27584.7|27582.3|27571.2|27568.8|27610.7|27608.3|27536.7|27534.3|2495
1604419500000|2020-11-03 16:05:00|27571.7|27569.3|27556.2|27553.8|27578.7|27576.3|27545.7|27543.3|988
1604419800000|2020-11-03 16:10:00|27555.7|27553.3|27567.2|27564.8|27576.2|27573.8|27548.2|27545.8|1181
1604420100000|2020-11-03 16:15:00|27567.7|27565.3|27571.2|27568.8|27587.7|27585.3|27561.2|27558.8|1195
1604420400000|2020-11-03 16:20:00|27571.7|27569.3|27596.7|27594.3|27608.7|27606.3|27568.2|27565.8|1219
1604420700000|2020-11-03 16:25:00|27598.2|27595.8|27577.2|27574.8|27606.2|27603.8|27574.2|27571.8|1362
1604421000000|2020-11-03 16:30:00|27578.2|27575.8|27587.7|27585.3|27593.2|27590.8|27565.2|27562.8|1097
1604421300000|2020-11-03 16:35:00|27587.2|27584.8|27617.2|27614.8|27618.7|27616.3|27581.7|27579.3|1451
1604421600000|2020-11-03 16:40:00|27617.7|27615.3|27591.2|27588.8|27617.7|27615.3|27583.2|27580.8|863
1604421900000|2020-11-03 16:45:00|27590.7|27588.3|27562.2|27559.8|27595.2|27592.8|27554.7|27552.3|1005
1604422200000|2020-11-03 16:50:00|27561.7|27559.3|27527.7|27525.3|27575.2|27572.8|27526.7|27524.3|819
1604422500000|2020-11-03 16:55:00|27527.2|27524.8|27522.2|27519.8|27538.7|27536.3|27510.2|27507.8|1129
1604422800000|2020-11-03 17:00:00|27523.2|27520.8|27497.2|27494.8|27547.7|27545.3|27484.7|27482.3|1028
1604423100000|2020-11-03 17:05:00|27496.7|27494.3|27506.2|27503.8|27515.2|27512.8|27479.7|27477.3|1017
1604423400000|2020-11-03 17:10:00|27506.7|27504.3|27515.2|27512.8|27522.2|27519.8|27494.7|27492.3|487
1604423700000|2020-11-03 17:15:00|27514.7|27512.3|27500.2|27497.8|27520.7|27518.3|27496.2|27493.8|677
1604424000000|2020-11-03 17:20:00|27500.7|27498.3|27505.7|27503.3|27521.2|27518.8|27500.2|27497.8|480
1604424300000|2020-11-03 17:25:00|27505.2|27502.8|27509.2|27506.8|27523.7|27521.3|27491.7|27489.3|712
1604424600000|2020-11-03 17:30:00|27509.7|27507.3|27528.7|27526.3|27531.7|27529.3|27507.2|27504.8|424
1604424900000|2020-11-03 17:35:00|27529.2|27526.8|27520.7|27518.3|27533.2|27530.8|27508.2|27505.8|657
1604425200000|2020-11-03 17:40:00|27521.2|27518.8|27494.2|27491.8|27521.7|27519.3|27490.2|27487.8|625
1604425500000|2020-11-03 17:45:00|27494.7|27492.3|27503.2|27500.8|27504.2|27501.8|27482.7|27480.3|607
1604425800000|2020-11-03 17:50:00|27504.2|27501.8|27468.2|27465.8|27504.2|27501.8|27463.7|27461.3|737
1604426100000|2020-11-03 17:55:00|27467.7|27465.3|27450.7|27448.3|27477.2|27474.8|27440.2|27437.8|1094
1604426400000|2020-11-03 18:00:00|27451.2|27448.8|27455.2|27452.8|27468.2|27465.8|27449.2|27446.8|628
1604426700000|2020-11-03 18:05:00|27454.7|27452.3|27463.2|27460.8|27470.7|27468.3|27443.2|27440.8|597
1604427000000|2020-11-03 18:10:00|27463.7|27461.3|27458.7|27456.3|27476.2|27473.8|27452.7|27450.3|483
1604427300000|2020-11-03 18:15:00|27458.2|27455.8|27460.2|27457.8|27470.7|27468.3|27444.2|27441.8|379
1604427600000|2020-11-03 18:20:00|27459.7|27457.3|27474.2|27471.8|27474.2|27471.8|27442.2|27439.8|680
1604427900000|2020-11-03 18:25:00|27473.7|27471.3|27455.7|27453.3|27476.7|27474.3|27443.2|27440.8|653
1604428200000|2020-11-03 18:30:00|27457.7|27455.3|27468.2|27465.8|27478.7|27476.3|27451.2|27448.8|1257
1604428500000|2020-11-03 18:35:00|27468.7|27466.3|27438.1|27435.7|27481.2|27478.8|27422.1|27419.7|1038
1604428800000|2020-11-03 18:40:00|27437.6|27435.2|27454.1|27451.7|27458.1|27455.7|27413.1|27410.7|990
1604429100000|2020-11-03 18:45:00|27453.6|27451.2|27394.1|27391.7|27455.1|27452.7|27391.1|27388.7|1614
1604429400000|2020-11-03 18:50:00|27393.6|27391.2|27377.6|27375.2|27407.6|27405.2|27368.1|27365.7|1116
1604429700000|2020-11-03 18:55:00|27377.1|27374.7|27359.1|27356.7|27379.6|27377.2|27347.6|27345.2|1375
1604430000000|2020-11-03 19:00:00|27358.6|27356.2|27386.1|27383.7|27403.6|27401.2|27346.1|27343.7|1862
1604430300000|2020-11-03 19:05:00|27386.6|27384.2|27401.1|27398.7|27406.6|27404.2|27377.6|27375.2|669
1604430600000|2020-11-03 19:10:00|27400.6|27398.2|27448.1|27445.7|27463.1|27460.7|27400.6|27398.2|1763
1604430900000|2020-11-03 19:15:00|27447.6|27445.2|27427.1|27424.7|27448.6|27446.2|27412.1|27409.7|1019
1604431200000|2020-11-03 19:20:00|27428.1|27425.7|27417.1|27414.7|27453.1|27450.7|27405.6|27403.2|1141
1604431500000|2020-11-03 19:25:00|27416.1|27413.7|27413.1|27410.7|27425.6|27423.2|27396.1|27393.7|701
1604431800000|2020-11-03 19:30:00|27414.1|27411.7|27485.1|27482.7|27491.1|27488.7|27405.1|27402.7|1464
1604432100000|2020-11-03 19:35:00|27485.6|27483.2|27479.5|27477.1|27494.1|27491.7|27475.6|27473.2|499
1604432400000|2020-11-03 19:40:00|27479|27476.6|27490.5|27488.1|27503.5|27501.1|27478.5|27476.1|790
1604432700000|2020-11-03 19:45:00|27489.5|27487.1|27508.5|27506.1|27512|27509.6|27479.5|27477.1|852
1604433000000|2020-11-03 19:50:00|27508|27505.6|27491|27488.6|27509|27506.6|27479.5|27477.1|569
1604433300000|2020-11-03 19:55:00|27491.5|27489.1|27484.5|27482.1|27494|27491.6|27474.5|27472.1|464
1604433600000|2020-11-03 20:00:00|27483.5|27481.1|27448.5|27446.1|27493.5|27491.1|27435|27432.6|1368
1604433900000|2020-11-03 20:05:00|27449|27446.6|27428.5|27426.1|27452|27449.6|27417.5|27415.1|723
1604434200000|2020-11-03 20:10:00|27428|27425.6|27449|27446.6|27469.5|27467.1|27425.5|27423.1|1043
1604434500000|2020-11-03 20:15:00|27449.5|27447.1|27468.5|27466.1|27470.5|27468.1|27442.5|27440.1|499
1604434800000|2020-11-03 20:20:00|27470.3|27467.9|27439.8|27437.4|27494.3|27491.9|27415.3|27412.9|1682
1604435100000|2020-11-03 20:25:00|27441.3|27438.9|27487.3|27484.9|27504.3|27501.9|27438.8|27436.4|1259
1604435400000|2020-11-03 20:30:00|27492.3|27489.9|27552.8|27550.4|27554.3|27551.9|27477.3|27474.9|1825
1604435700000|2020-11-03 20:35:00|27551.8|27549.4|27559.3|27556.9|27570.3|27567.9|27528.3|27525.9|1432
1604436000000|2020-11-03 20:40:00|27558.8|27556.4|27571.3|27568.9|27624.3|27621.9|27557.8|27555.4|2889
1604436300000|2020-11-03 20:45:00|27571.8|27569.4|27597.3|27594.9|27599.8|27597.4|27567.3|27564.9|1859
1604436600000|2020-11-03 20:50:00|27585.3|27582.9|27635.3|27632.9|27645.3|27642.9|27562.8|27560.4|2648
1604436900000|2020-11-03 20:55:00|27636.3|27633.9|27469.3|27466.9|27636.3|27633.9|27466.8|27464.4|5164
1604437200000|2020-11-03 21:00:00|27470.5|27465.7|27440.5|27435.7|27474.5|27469.7|27378|27373.2|4078
1604437500000|2020-11-03 21:05:00|27433.5|27428.7|27434|27429.2|27455.5|27450.7|27407.5|27402.7|1590
1604437800000|2020-11-03 21:10:00|27433.5|27428.7|27422.1|27412.3|27442|27437.2|27392|27387.2|941
1604438100000|2020-11-03 21:15:00|27422.3|27412.5|27419|27409.2|27425.8|27416|27417.9|27408.1|0
1604438400000|2020-11-03 21:20:00|27419.2|27409.4|27417.8|27408|27423.9|27414.1|27414.6|27404.8|0
1604438700000|2020-11-03 21:25:00|27417.6|27407.8|27416.6|27406.8|27417.9|27408.1|27413.2|27403.4|0
1604439000000|2020-11-03 21:30:00|27424.5|27414.7|27472.5|27467.7|27479.5|27474.7|27417.5|27412.7|369
1604439300000|2020-11-03 21:35:00|27471.5|27466.7|27443.5|27438.7|27476.5|27471.7|27431.5|27426.7|280
1604439600000|2020-11-03 21:40:00|27444.5|27439.7|27464.5|27459.7|27468.5|27463.7|27436.5|27431.7|264
1604439900000|2020-11-03 21:45:00|27462.5|27457.7|27474.5|27469.7|27474.5|27469.7|27457.5|27452.7|150
1604440200000|2020-11-03 21:50:00|27473.5|27468.7|27511.5|27506.7|27512.5|27507.7|27462.5|27457.7|187
1604440500000|2020-11-03 21:55:00|27509.5|27504.7|27509.8|27500|27510.5|27505.7|27492.5|27487.7|138
1604440800000|2020-11-03 22:00:00|27509.9|27500.1|27501|27491.2|27511.5|27501.7|27493.9|27484.1|0
1604441100000|2020-11-03 22:05:00|27500.7|27490.9|27506.8|27497|27508.6|27498.8|27497.4|27487.6|0
1604441400000|2020-11-03 22:10:00|27506.9|27497.1|27501.6|27491.8|27507.5|27497.7|27500.3|27490.5|0
1604441700000|2020-11-03 22:15:00|27501.7|27491.9|27509.5|27499.7|27509.5|27499.7|27501.5|27491.7|0
1604442000000|2020-11-03 22:20:00|27511.3|27501.5|27520.9|27511.1|27521.2|27511.4|27509.8|27500|0
1604442300000|2020-11-03 22:25:00|27519.1|27509.3|27518.2|27508.4|27523|27513.2|27507.2|27497.4|0
1604442600000|2020-11-03 22:30:00|27518.3|27508.5|27522|27512.2|27522.4|27512.6|27517.9|27508.1|0
1604442900000|2020-11-03 22:35:00|27521.9|27512.1|27528.8|27519|27529.8|27520|27521.9|27512.1|0
1604443200000|2020-11-03 22:40:00|27528.9|27519.1|27535.1|27525.3|27535.1|27525.3|27523.8|27514|0
1604443500000|2020-11-03 22:45:00|27535.2|27525.4|27524.8|27515|27540.4|27530.6|27524.8|27515|0
1604443800000|2020-11-03 22:50:00|27527.5|27517.7|27523.3|27513.5|27532.2|27522.4|27523|27513.2|0
1604444100000|2020-11-03 22:55:00|27523.2|27513.4|27526.2|27516.4|27526.8|27517|27522.9|27513.1|0
1604444400000|2020-11-03 23:00:00|27513.5|27508.7|27542|27537.2|27558|27553.2|27464.5|27459.7|388
1604444700000|2020-11-03 23:05:00|27545|27540.2|27598|27593.2|27623|27618.2|27539.5|27534.7|403
1604445000000|2020-11-03 23:10:00|27599.5|27594.7|27642.5|27637.7|27665|27660.2|27593|27588.2|485
1604445300000|2020-11-03 23:15:00|27642|27637.2|27707|27702.2|27730.5|27725.7|27638.5|27633.7|827
1604445600000|2020-11-03 23:20:00|27707.5|27702.7|27668.5|27663.7|27711|27706.2|27648|27643.2|616
1604445900000|2020-11-03 23:25:00|27669|27664.2|27707.5|27702.7|27709.5|27704.7|27669|27664.2|274
1604446200000|2020-11-03 23:30:00|27725.5|27720.7|27717|27712.2|27745|27740.2|27709|27704.2|569
1604446500000|2020-11-03 23:35:00|27718|27713.2|27781.5|27776.7|27786.5|27781.7|27709|27704.2|665
1604446800000|2020-11-03 23:40:00|27782|27777.2|27722.5|27717.7|27782.5|27777.7|27714|27709.2|430
1604447100000|2020-11-03 23:45:00|27722|27717.2|27666.5|27661.7|27722|27717.2|27657.5|27652.7|768
1604447400000|2020-11-03 23:50:00|27667|27662.2|27693|27688.2|27710.5|27705.7|27667|27662.2|527
1604447700000|2020-11-03 23:55:00|27693.5|27688.7|27679.5|27674.7|27702.5|27697.7|27669|27664.2|237
1604448000000|2020-11-04 00:00:00|27682.5|27677.7|27628|27623.2|27689.5|27684.7|27605|27600.2|1366
1604448300000|2020-11-04 00:05:00|27627.5|27622.7|27691|27686.2|27738|27733.2|27611.5|27606.7|1161
1604448600000|2020-11-04 00:10:00|27691.5|27686.7|27759.5|27754.7|27772.5|27767.7|27691|27686.2|1058
1604448900000|2020-11-04 00:15:00|27760|27755.2|27733|27728.2|27776|27771.2|27726|27721.2|966
1604449200000|2020-11-04 00:20:00|27733.5|27728.7|27662|27657.2|27740.5|27735.7|27658|27653.2|690
1604449500000|2020-11-04 00:25:00|27662.5|27657.7|27689.5|27684.7|27696|27691.2|27620|27615.2|918
1604449800000|2020-11-04 00:30:00|27689|27684.2|27667|27662.2|27701|27696.2|27652|27647.2|326
1604450100000|2020-11-04 00:35:00|27666.5|27661.7|27634.5|27629.7|27703.5|27698.7|27615|27610.2|666
1604450400000|2020-11-04 00:40:00|27634|27629.2|27477|27472.2|27661.5|27656.7|27466|27461.2|1466
1604450700000|2020-11-04 00:45:00|27477.5|27472.7|27490.5|27485.7|27528|27523.2|27385|27380.2|1742
1604451000000|2020-11-04 00:50:00|27490|27485.2|27458|27453.2|27513.5|27508.7|27448.5|27443.7|848
1604451300000|2020-11-04 00:55:00|27457.5|27452.7|27276|27271.2|27464|27459.2|27260.5|27255.7|2293
1604451600000|2020-11-04 01:00:00|27288|27283.2|27402.5|27397.7|27437|27432.2|27269.5|27264.7|1943
1604451900000|2020-11-04 01:05:00|27401|27396.2|27405|27400.2|27426|27421.2|27332.5|27327.7|600
1604452200000|2020-11-04 01:10:00|27403|27398.2|27446|27441.2|27486|27481.2|27386.5|27381.7|684
1604452500000|2020-11-04 01:15:00|27449|27444.2|27428.5|27423.7|27477|27472.2|27398.5|27393.7|571
1604452800000|2020-11-04 01:20:00|27427.5|27422.7|27433|27428.2|27487|27482.2|27397|27392.2|809
1604453100000|2020-11-04 01:25:00|27433.5|27428.7|27308.5|27303.7|27442|27437.2|27301.5|27296.7|1116
1604453400000|2020-11-04 01:30:00|27309|27304.2|27334.5|27329.7|27378.5|27373.7|27306|27301.2|756
1604453700000|2020-11-04 01:35:00|27335|27330.2|27335.5|27330.7|27409.5|27404.7|27323.5|27318.7|718
1604454000000|2020-11-04 01:40:00|27337|27332.2|27395.5|27390.7|27422.5|27417.7|27329|27324.2|729
1604454300000|2020-11-04 01:45:00|27395|27390.2|27389.5|27384.7|27402|27397.2|27360|27355.2|338
1604454600000|2020-11-04 01:50:00|27389|27384.2|27456.5|27451.7|27504.5|27499.7|27383.5|27378.7|1231
1604454900000|2020-11-04 01:55:00|27455.5|27450.7|27419.5|27414.7|27513.5|27508.7|27402|27397.2|1026
1604455200000|2020-11-04 02:00:00|27423|27418.2|27407.5|27402.7|27443|27438.2|27401|27396.2|597
1604455500000|2020-11-04 02:05:00|27408.5|27403.7|27330|27325.2|27412|27407.2|27324|27319.2|894
1604455800000|2020-11-04 02:10:00|27330.5|27325.7|27381.5|27376.7|27394|27389.2|27318|27313.2|619
1604456100000|2020-11-04 02:15:00|27382|27377.2|27317.5|27312.7|27388.5|27383.7|27295.5|27290.7|1023
1604456400000|2020-11-04 02:20:00|27319|27314.2|27264.5|27259.7|27373|27368.2|27263.5|27258.7|1587
1604456700000|2020-11-04 02:25:00|27265|27260.2|27289|27284.2|27344|27339.2|27241.5|27236.7|1646
1604457000000|2020-11-04 02:30:00|27287|27282.2|27304.5|27299.7|27321.5|27316.7|27254.5|27249.7|903
1604457300000|2020-11-04 02:35:00|27302.5|27297.7|27171.5|27166.7|27303|27298.2|27150|27145.2|1669
1604457600000|2020-11-04 02:40:00|27171|27166.2|27163|27158.2|27188.5|27183.7|27085.5|27080.7|1764
1604457900000|2020-11-04 02:45:00|27162.5|27157.7|27251.5|27246.7|27278|27273.2|27152.5|27147.7|1675
1604458200000|2020-11-04 02:50:00|27251|27246.2|27429|27424.2|27477|27472.2|27233.5|27228.7|1903
1604458500000|2020-11-04 02:55:00|27429.5|27424.7|27423|27418.2|27482|27477.2|27354.5|27349.7|1259
1604458800000|2020-11-04 03:00:00|27423.5|27418.7|27575|27570.2|27641.5|27636.7|27412.5|27407.7|1982
1604459100000|2020-11-04 03:05:00|27575.5|27570.7|27741.5|27736.7|27770|27765.2|27575.5|27570.7|2366
1604459400000|2020-11-04 03:10:00|27738|27733.2|27644|27639.2|27781.5|27776.7|27622|27617.2|1700
1604459700000|2020-11-04 03:15:00|27645.5|27640.7|27659.5|27654.7|27757|27752.2|27637.5|27632.7|1512
1604460000000|2020-11-04 03:20:00|27662|27657.2|27666.5|27661.7|27722.5|27717.7|27642.5|27637.7|771
1604460300000|2020-11-04 03:25:00|27666|27661.2|27669.5|27664.7|27669.5|27664.7|27601|27596.2|697
1604460600000|2020-11-04 03:30:00|27678.5|27673.7|27670.5|27665.7|27689|27684.2|27625.5|27620.7|407
1604460900000|2020-11-04 03:35:00|27671|27666.2|27698|27693.2|27734.5|27729.7|27653|27648.2|566
1604461200000|2020-11-04 03:40:00|27700|27695.2|27711|27706.2|27770.5|27765.7|27694.5|27689.7|647
1604461500000|2020-11-04 03:45:00|27710.5|27705.7|27672.5|27667.7|27713.5|27708.7|27656|27651.2|544
1604461800000|2020-11-04 03:50:00|27672|27667.2|27614.5|27609.7|27688|27683.2|27591.5|27586.7|909
1604462100000|2020-11-04 03:55:00|27615|27610.2|27639.5|27634.7|27665.5|27660.7|27587.5|27582.7|688
1604462400000|2020-11-04 04:00:00|27638.5|27633.7|27685.5|27680.7|27699|27694.2|27633|27628.2|624
1604462700000|2020-11-04 04:05:00|27685|27680.2|27731.5|27726.7|27755.5|27750.7|27678|27673.2|757
1604463000000|2020-11-04 04:10:00|27733|27728.2|27719.5|27714.7|27739|27734.2|27690|27685.2|620
1604463300000|2020-11-04 04:15:00|27718.5|27713.7|27691|27686.2|27729.5|27724.7|27683|27678.2|487
1604463600000|2020-11-04 04:20:00|27690.5|27685.7|27647|27642.2|27690.5|27685.7|27553|27548.2|1191
1604463900000|2020-11-04 04:25:00|27645|27640.2|27631|27626.2|27680.5|27675.7|27628|27623.2|394
1604464200000|2020-11-04 04:30:00|27630.5|27625.7|27606.5|27601.7|27631|27626.2|27571.5|27566.7|783
1604464500000|2020-11-04 04:35:00|27606|27601.2|27591.5|27586.7|27619.5|27614.7|27548|27543.2|555
1604464800000|2020-11-04 04:40:00|27590.5|27585.7|27506|27501.2|27604.5|27599.7|27496|27491.2|828
1604465100000|2020-11-04 04:45:00|27506.5|27501.7|27508.5|27503.7|27553.5|27548.7|27431|27426.2|1374
1604465400000|2020-11-04 04:50:00|27506.5|27501.7|27546|27541.2|27576|27571.2|27486.5|27481.7|900
1604465700000|2020-11-04 04:55:00|27546.5|27541.7|27555.5|27550.7|27579|27574.2|27536|27531.2|480
1604466000000|2020-11-04 05:00:00|27556|27551.2|27583|27578.2|27583.5|27578.7|27499.5|27494.7|569
1604466300000|2020-11-04 05:05:00|27580.5|27575.7|27617.5|27612.7|27662|27657.2|27565.5|27560.7|1073
1604466600000|2020-11-04 05:10:00|27618|27613.2|27631|27626.2|27662|27657.2|27598.5|27593.7|762
1604466900000|2020-11-04 05:15:00|27630.5|27625.7|27638.5|27633.7|27644|27639.2|27590.5|27585.7|514
1604467200000|2020-11-04 05:20:00|27639.5|27634.7|27571|27566.2|27640.5|27635.7|27548|27543.2|611
1604467500000|2020-11-04 05:25:00|27571.5|27566.7|27578.5|27573.7|27611|27606.2|27569.5|27564.7|278
1604467800000|2020-11-04 05:30:00|27577.5|27572.7|27576|27571.2|27597.5|27592.7|27566|27561.2|239
1604468100000|2020-11-04 05:35:00|27576.5|27571.7|27584|27579.2|27606.5|27601.7|27560.5|27555.7|332
1604468400000|2020-11-04 05:40:00|27583.5|27578.7|27541.5|27536.7|27603|27598.2|27520|27515.2|498
1604468700000|2020-11-04 05:45:00|27542|27537.2|27457.5|27452.7|27570.5|27565.7|27457.5|27452.7|791
1604469000000|2020-11-04 05:50:00|27458|27453.2|27568|27563.2|27569.5|27564.7|27446|27441.2|624
1604469300000|2020-11-04 05:55:00|27568.5|27563.7|27522.5|27517.7|27574|27569.2|27514.5|27509.7|321
1604469600000|2020-11-04 06:00:00|27517.5|27512.7|27460|27455.2|27542.5|27537.7|27454|27449.2|454
1604469900000|2020-11-04 06:05:00|27460.5|27455.7|27510|27505.2|27521|27516.2|27450.5|27445.7|381
1604470200000|2020-11-04 06:10:00|27510.5|27505.7|27556.5|27551.7|27584.5|27579.7|27494|27489.2|370
1604470500000|2020-11-04 06:15:00|27557|27552.2|27513.5|27508.7|27565|27560.2|27457|27452.2|458
1604470800000|2020-11-04 06:20:00|27512.5|27507.7|27530.5|27525.7|27555|27550.2|27508.5|27503.7|178
1604471100000|2020-11-04 06:25:00|27531|27526.2|27502|27497.2|27533|27528.2|27475|27470.2|194
1604471400000|2020-11-04 06:30:00|27503|27498.2|27485|27480.2|27518|27513.2|27478.5|27473.7|126
1604471700000|2020-11-04 06:35:00|27483.5|27478.7|27493|27488.2|27548.5|27543.7|27476.5|27471.7|272
1604472000000|2020-11-04 06:40:00|27491|27486.2|27421|27416.2|27497|27492.2|27420.5|27415.7|468
1604472300000|2020-11-04 06:45:00|27420.5|27415.7|27396.5|27391.7|27438|27433.2|27396|27391.2|410
1604472600000|2020-11-04 06:50:00|27395.5|27390.7|27388|27383.2|27426|27421.2|27361|27356.2|573
1604472900000|2020-11-04 06:55:00|27388.5|27383.7|27432.5|27427.7|27433|27428.2|27387|27382.2|390
1604473200000|2020-11-04 07:00:00|27431.9|27428.3|27423.4|27419.8|27497.4|27493.8|27411.4|27407.8|674
1604473500000|2020-11-04 07:05:00|27422.4|27418.8|27459.4|27455.8|27474.4|27470.8|27407.9|27404.3|531
1604473800000|2020-11-04 07:10:00|27459.9|27456.3|27430.4|27426.8|27466.4|27462.8|27419.4|27415.8|500
1604474100000|2020-11-04 07:15:00|27430.9|27427.3|27337.4|27333.8|27433.4|27429.8|27337.4|27333.8|830
1604474400000|2020-11-04 07:20:00|27337.9|27334.3|27358.4|27354.8|27371.9|27368.3|27228.9|27225.3|1531
1604474700000|2020-11-04 07:25:00|27358.9|27355.3|27286.9|27283.3|27393.9|27390.3|27239.4|27235.8|1278
1604475000000|2020-11-04 07:30:00|27285.9|27282.3|27195.4|27191.8|27345.9|27342.3|27172.9|27169.3|1324
1604475300000|2020-11-04 07:35:00|27197.4|27193.8|27194.9|27191.3|27227.4|27223.8|27123.9|27120.3|1739
1604475600000|2020-11-04 07:40:00|27194.4|27190.8|27192.4|27188.8|27210.9|27207.3|27075.9|27072.3|1707
1604475900000|2020-11-04 07:45:00|27192.9|27189.3|27080.4|27076.8|27194.4|27190.8|27023.4|27019.8|1207
1604476200000|2020-11-04 07:50:00|27078.4|27074.8|27170.4|27166.8|27200.9|27197.3|27063.9|27060.3|1073
1604476500000|2020-11-04 07:55:00|27169.9|27166.3|27189.4|27185.8|27206.9|27203.3|27128.9|27125.3|1445
1604476800000|2020-11-04 08:00:00|27194.4|27190.8|27216.4|27212.8|27271.4|27267.8|27172.4|27168.8|1306
1604477100000|2020-11-04 08:05:00|27218.9|27215.3|27229.9|27226.3|27232.9|27229.3|27131.9|27128.3|1095
1604477400000|2020-11-04 08:10:00|27228.9|27225.3|27270.9|27267.3|27300.9|27297.3|27196.9|27193.3|1049
1604477700000|2020-11-04 08:15:00|27270.4|27266.8|27342.9|27339.3|27385.4|27381.8|27254.4|27250.8|979
1604478000000|2020-11-04 08:20:00|27341.9|27338.3|27372.9|27369.3|27396.4|27392.8|27291.4|27287.8|832
1604478300000|2020-11-04 08:25:00|27374.4|27370.8|27484.4|27480.8|27558.9|27555.3|27303.9|27300.3|1802
1604478600000|2020-11-04 08:30:00|27480.4|27476.8|27477.4|27473.8|27517.4|27513.8|27424.4|27420.8|824
1604478900000|2020-11-04 08:35:00|27474.9|27471.3|27450.9|27447.3|27489.4|27485.8|27425.4|27421.8|660
1604479200000|2020-11-04 08:40:00|27451.4|27447.8|27396.4|27392.8|27472.9|27469.3|27384.4|27380.8|589
1604479500000|2020-11-04 08:45:00|27395.9|27392.3|27443.9|27440.3|27474.9|27471.3|27395.9|27392.3|693
1604479800000|2020-11-04 08:50:00|27443.4|27439.8|27421.9|27418.3|27455.9|27452.3|27396.9|27393.3|392
1604480100000|2020-11-04 08:55:00|27423.4|27419.8|27424.9|27421.3|27470.4|27466.8|27414.4|27410.8|431
1604480400000|2020-11-04 09:00:00|27423.4|27419.8|27423.9|27420.3|27453.9|27450.3|27398.4|27394.8|434
1604480700000|2020-11-04 09:05:00|27424.4|27420.8|27423.9|27420.3|27455.4|27451.8|27409.9|27406.3|207
1604481000000|2020-11-04 09:10:00|27424.9|27421.3|27406.9|27403.3|27458.4|27454.8|27387.9|27384.3|393
1604481300000|2020-11-04 09:15:00|27407.4|27403.8|27477.9|27474.3|27508.4|27504.8|27400.9|27397.3|504
1604481600000|2020-11-04 09:20:00|27477.4|27473.8|27466.4|27462.8|27493.4|27489.8|27439.4|27435.8|417
1604481900000|2020-11-04 09:25:00|27463.4|27459.8|27630.9|27627.3|27630.9|27627.3|27448.4|27444.8|1514
1604482200000|2020-11-04 09:30:00|27631.9|27628.3|27591.9|27588.3|27631.9|27628.3|27554.9|27551.3|973
1604482500000|2020-11-04 09:35:00|27581.4|27577.8|27554.9|27551.3|27635.9|27632.3|27554.9|27551.3|1025
1604482800000|2020-11-04 09:40:00|27551.4|27547.8|27532.9|27529.3|27575.9|27572.3|27434.4|27430.8|1448
1604483100000|2020-11-04 09:45:00|27532.4|27528.8|27503.9|27500.3|27552.4|27548.8|27456.4|27452.8|825
1604483400000|2020-11-04 09:50:00|27503.4|27499.8|27481.4|27477.8|27554.9|27551.3|27474.9|27471.3|515
1604483700000|2020-11-04 09:55:00|27478.4|27474.8|27441.9|27438.3|27494.4|27490.8|27412.4|27408.8|846
1604484000000|2020-11-04 10:00:00|27442.4|27438.8|27423.9|27420.3|27470.4|27466.8|27414.9|27411.3|508
1604484300000|2020-11-04 10:05:00|27424.4|27420.8|27424.4|27420.8|27464.9|27461.3|27418.9|27415.3|268
1604484600000|2020-11-04 10:10:00|27423.9|27420.3|27425.9|27422.3|27440.9|27437.3|27405.4|27401.8|340
1604484900000|2020-11-04 10:15:00|27425.4|27421.8|27403.9|27400.3|27442.9|27439.3|27346.4|27342.8|889
1604485200000|2020-11-04 10:20:00|27405.4|27401.8|27390.9|27387.3|27405.4|27401.8|27340.9|27337.3|499
1604485500000|2020-11-04 10:25:00|27390.4|27386.8|27366.9|27363.3|27404.9|27401.3|27366.4|27362.8|355
1604485800000|2020-11-04 10:30:00|27366.4|27362.8|27326.4|27322.8|27377.9|27374.3|27315.4|27311.8|1042
1604486100000|2020-11-04 10:35:00|27325.9|27322.3|27403.4|27399.8|27415.4|27411.8|27324.9|27321.3|571
1604486400000|2020-11-04 10:40:00|27402.9|27399.3|27404.4|27400.8|27422.4|27418.8|27367.9|27364.3|427
1604486700000|2020-11-04 10:45:00|27404.9|27401.3|27466.4|27462.8|27466.9|27463.3|27402.9|27399.3|405
1604487000000|2020-11-04 10:50:00|27465.4|27461.8|27461.4|27457.8|27468.4|27464.8|27430.9|27427.3|429
1604487300000|2020-11-04 10:55:00|27459.4|27455.8|27442.9|27439.3|27473.9|27470.3|27429.9|27426.3|535
1604487600000|2020-11-04 11:00:00|27442.4|27438.8|27426.4|27422.8|27468.4|27464.8|27425.4|27421.8|263
1604487900000|2020-11-04 11:05:00|27427.4|27423.8|27414.4|27410.8|27454.9|27451.3|27413.4|27409.8|243
1604488200000|2020-11-04 11:10:00|27414.9|27411.3|27444.4|27440.8|27482.9|27479.3|27414.9|27411.3|381
1604488500000|2020-11-04 11:15:00|27444.9|27441.3|27409.4|27405.8|27459.4|27455.8|27404.4|27400.8|286
1604488800000|2020-11-04 11:20:00|27408.9|27405.3|27425.4|27421.8|27439.9|27436.3|27405.9|27402.3|281
1604489100000|2020-11-04 11:25:00|27426.4|27422.8|27438.9|27435.3|27460.9|27457.3|27425.9|27422.3|160
1604489400000|2020-11-04 11:30:00|27439.4|27435.8|27473.9|27470.3|27478.4|27474.8|27437.9|27434.3|521
1604489700000|2020-11-04 11:35:00|27474.9|27471.3|27475.9|27472.3|27518.4|27514.8|27467.4|27463.8|644
1604490000000|2020-11-04 11:40:00|27474.9|27471.3|27510.4|27506.8|27528.4|27524.8|27468.4|27464.8|591
1604490300000|2020-11-04 11:45:00|27509.9|27506.3|27475.4|27471.8|27533.4|27529.8|27454.4|27450.8|661
1604490600000|2020-11-04 11:50:00|27475.9|27472.3|27487.4|27483.8|27507.4|27503.8|27463.9|27460.3|385
1604490900000|2020-11-04 11:55:00|27491.4|27487.8|27456.9|27453.3|27502.9|27499.3|27456.9|27453.3|192
1604491200000|2020-11-04 12:00:00|27457.4|27453.8|27427.4|27423.8|27483.4|27479.8|27427.4|27423.8|405
1604491500000|2020-11-04 12:05:00|27428.4|27424.8|27456.9|27453.3|27472.4|27468.8|27413.4|27409.8|520
1604491800000|2020-11-04 12:10:00|27457.4|27453.8|27514.9|27511.3|27528.9|27525.3|27457.4|27453.8|557
1604492100000|2020-11-04 12:15:00|27513.4|27509.8|27573.4|27569.8|27575.4|27571.8|27500.4|27496.8|963
1604492400000|2020-11-04 12:20:00|27574.9|27571.3|27603.9|27600.3|27608.4|27604.8|27558.4|27554.8|1097
1604492700000|2020-11-04 12:25:00|27605.4|27601.8|27606.4|27602.8|27611.9|27608.3|27571.9|27568.3|789
1604493000000|2020-11-04 12:30:00|27605.4|27601.8|27598.9|27595.3|27615.4|27611.8|27570.9|27567.3|835
1604493300000|2020-11-04 12:35:00|27597.9|27594.3|27632.9|27629.3|27698.4|27694.8|27592.4|27588.8|1498
1604493600000|2020-11-04 12:40:00|27631.4|27627.8|27632.4|27628.8|27657.4|27653.8|27584.4|27580.8|1125
1604493900000|2020-11-04 12:45:00|27632.9|27629.3|27588.9|27585.3|27644.9|27641.3|27579.4|27575.8|521
1604494200000|2020-11-04 12:50:00|27587.9|27584.3|27648.4|27644.8|27648.4|27644.8|27576.4|27572.8|478
1604494500000|2020-11-04 12:55:00|27648.9|27645.3|27639.4|27635.8|27675.9|27672.3|27614.4|27610.8|919
1604494800000|2020-11-04 13:00:00|27640.4|27636.8|27694.4|27690.8|27716.9|27713.3|27615.9|27612.3|1995
1604495100000|2020-11-04 13:05:00|27694.9|27691.3|27681.9|27678.3|27698.9|27695.3|27648.4|27644.8|890
1604495400000|2020-11-04 13:10:00|27681.4|27677.8|27633.9|27630.3|27684.9|27681.3|27629.4|27625.8|611
1604495700000|2020-11-04 13:15:00|27634.4|27630.8|27641.4|27637.8|27654.4|27650.8|27622.9|27619.3|718
1604496000000|2020-11-04 13:20:00|27640.4|27636.8|27704.9|27701.3|27704.9|27701.3|27640.4|27636.8|966
1604496300000|2020-11-04 13:25:00|27705.4|27701.8|27701.9|27698.3|27705.4|27701.8|27665.9|27662.3|1001
1604496600000|2020-11-04 13:30:00|27702.4|27698.8|27680.9|27677.3|27702.4|27698.8|27646.4|27642.8|712
1604496900000|2020-11-04 13:35:00|27680.4|27676.8|27637.9|27634.3|27680.4|27676.8|27595.9|27592.3|1602
1604497200000|2020-11-04 13:40:00|27637.4|27633.8|27606.4|27602.8|27643.4|27639.8|27598.4|27594.8|808
1604497500000|2020-11-04 13:45:00|27604.9|27601.3|27636.9|27633.3|27649.4|27645.8|27595.9|27592.3|505
1604497800000|2020-11-04 13:50:00|27636.4|27632.8|27623.9|27620.3|27648.4|27644.8|27618.9|27615.3|629
1604498100000|2020-11-04 13:55:00|27624.4|27620.8|27613.4|27609.8|27633.9|27630.3|27585.4|27581.8|967
1604498400000|2020-11-04 14:00:00|27612.4|27608.8|27651.4|27647.8|27652.9|27649.3|27608.9|27605.3|621
1604498700000|2020-11-04 14:05:00|27651.9|27648.3|27591.4|27587.8|27658.4|27654.8|27590.4|27586.8|670
1604499000000|2020-11-04 14:10:00|27590.9|27587.3|27524.9|27521.3|27599.4|27595.8|27493.9|27490.3|1840
1604499300000|2020-11-04 14:15:00|27525.9|27522.3|27552.4|27548.8|27562.9|27559.3|27525.9|27522.3|670
1604499600000|2020-11-04 14:20:00|27552.9|27549.3|27527.9|27524.3|27576.9|27573.3|27520.9|27517.3|1179
1604499900000|2020-11-04 14:25:00|27526.9|27523.3|27574.9|27571.3|27574.9|27571.3|27487.9|27484.3|1520
1604500200000|2020-11-04 14:30:00|27574.3|27571.9|27692.3|27689.9|27765.3|27762.9|27574.3|27571.9|8312
1604500500000|2020-11-04 14:35:00|27694.3|27691.9|27580.3|27577.9|27722.3|27719.9|27546.3|27543.9|5849
1604500800000|2020-11-04 14:40:00|27583.8|27581.4|27677.8|27675.4|27697.8|27695.4|27575.3|27572.9|3868
1604501100000|2020-11-04 14:45:00|27679.3|27676.9|27725.3|27722.9|27758.3|27755.9|27621.8|27619.4|4458
1604501400000|2020-11-04 14:50:00|27725.8|27723.4|27746.3|27743.9|27756.3|27753.9|27711.3|27708.9|3246
1604501700000|2020-11-04 14:55:00|27745.3|27742.9|27868.3|27865.9|27868.3|27865.9|27732.3|27729.9|4391
1604502000000|2020-11-04 15:00:00|27867.8|27865.4|27937.3|27934.9|27954.3|27951.9|27855.3|27852.9|5903
1604502300000|2020-11-04 15:05:00|27938.3|27935.9|27971.8|27969.4|27988.3|27985.9|27912.3|27909.9|4563
1604502600000|2020-11-04 15:10:00|27971.3|27968.9|27979.3|27976.9|28004.3|28001.9|27957.3|27954.9|2988
1604502900000|2020-11-04 15:15:00|27979.8|27977.4|28058.8|28056.4|28075.8|28073.4|27968.3|27965.9|3488
1604503200000|2020-11-04 15:20:00|28058.3|28055.9|28070.3|28067.9|28134.8|28132.4|28056.3|28053.9|3702
1604503500000|2020-11-04 15:25:00|28070.8|28068.4|28003.7|28001.3|28085.8|28083.4|27999.2|27996.8|3070
1604503800000|2020-11-04 15:30:00|28002.7|28000.3|28009.7|28007.3|28035.7|28033.3|27996.2|27993.8|1727
1604504100000|2020-11-04 15:35:00|28010.2|28007.8|27955.7|27953.3|28017.2|28014.8|27935.7|27933.3|2089
1604504400000|2020-11-04 15:40:00|27956.7|27954.3|27989.7|27987.3|28007.7|28005.3|27950.7|27948.3|1725
1604504700000|2020-11-04 15:45:00|27988.7|27986.3|28036.2|28033.8|28050.2|28047.8|27974.7|27972.3|2331
1604505000000|2020-11-04 15:50:00|28036.7|28034.3|28101.2|28098.8|28103.7|28101.3|28032.7|28030.3|1975
1604505300000|2020-11-04 15:55:00|28100.7|28098.3|28099.2|28096.8|28110.7|28108.3|28082.7|28080.3|1265
1604505600000|2020-11-04 16:00:00|28103.7|28101.3|28089.2|28086.8|28122.7|28120.3|28062.7|28060.3|2155
1604505900000|2020-11-04 16:05:00|28090.7|28088.3|28046.7|28044.3|28102.7|28100.3|28046.7|28044.3|1614
1604506200000|2020-11-04 16:10:00|28047.2|28044.8|28024.7|28022.3|28052.7|28050.3|28004.2|28001.8|1878
1604506500000|2020-11-04 16:15:00|28029.7|28027.3|28058.2|28055.8|28061.7|28059.3|28002.2|27999.8|1532
1604506800000|2020-11-04 16:20:00|28058.7|28056.3|28075.7|28073.3|28088.7|28086.3|28027.7|28025.3|1548
1604507100000|2020-11-04 16:25:00|28075.2|28072.8|28093.2|28090.8|28113.7|28111.3|28071.7|28069.3|1416
1604507400000|2020-11-04 16:30:00|28094.7|28092.3|28113.7|28111.3|28154.7|28152.3|28091.7|28089.3|2342
1604507700000|2020-11-04 16:35:00|28113.2|28110.8|28132.2|28129.8|28145.2|28142.8|28110.7|28108.3|1435
1604508000000|2020-11-04 16:40:00|28131.7|28129.3|28120.2|28117.8|28149.7|28147.3|28106.7|28104.3|1436
1604508300000|2020-11-04 16:45:00|28119.7|28117.3|28123.2|28120.8|28148.2|28145.8|28106.7|28104.3|998
1604508600000|2020-11-04 16:50:00|28122.7|28120.3|28143.7|28141.3|28150.7|28148.3|28110.7|28108.3|843
1604508900000|2020-11-04 16:55:00|28143.2|28140.8|28185.2|28182.8|28216.7|28214.3|28135.7|28133.3|3609
1604509200000|2020-11-04 17:00:00|28184.2|28181.8|28218.7|28216.3|28225.2|28222.8|28177.7|28175.3|1382
1604509500000|2020-11-04 17:05:00|28218.2|28215.8|28192.7|28190.3|28219.7|28217.3|28181.7|28179.3|1844
1604509800000|2020-11-04 17:10:00|28191.7|28189.3|28200.7|28198.3|28217.7|28215.3|28172.7|28170.3|955
1604510100000|2020-11-04 17:15:00|28201.2|28198.8|28223.7|28221.3|28246.2|28243.8|28196.7|28194.3|1213
1604510400000|2020-11-04 17:20:00|28224.2|28221.8|28296.7|28294.3|28306.2|28303.8|28218.7|28216.3|1835
1604510700000|2020-11-04 17:25:00|28297.2|28294.8|28251.7|28249.3|28303.7|28301.3|28250.2|28247.8|1971
1604511000000|2020-11-04 17:30:00|28253.7|28251.3|28272.7|28270.3|28286.2|28283.8|28253.7|28251.3|1101
1604511300000|2020-11-04 17:35:00|28273.2|28270.8|28259.7|28257.3|28282.7|28280.3|28245.2|28242.8|996
1604511600000|2020-11-04 17:40:00|28260.2|28257.8|28257.7|28255.3|28288.7|28286.3|28245.2|28242.8|868
1604511900000|2020-11-04 17:45:00|28259.7|28257.3|28230.7|28228.3|28262.7|28260.3|28227.7|28225.3|1203
1604512200000|2020-11-04 17:50:00|28230.2|28227.8|28186.2|28183.8|28239.7|28237.3|28183.2|28180.8|1013
1604512500000|2020-11-04 17:55:00|28186.7|28184.3|28194.7|28192.3|28211.2|28208.8|28180.7|28178.3|668
1604512800000|2020-11-04 18:00:00|28198.7|28196.3|28179.7|28177.3|28217.7|28215.3|28173.7|28171.3|870
1604513100000|2020-11-04 18:05:00|28180.2|28177.8|28167.7|28165.3|28196.7|28194.3|28146.2|28143.8|1529
1604513400000|2020-11-04 18:10:00|28168.2|28165.8|28186.7|28184.3|28208.2|28205.8|28165.7|28163.3|1215
1604513700000|2020-11-04 18:15:00|28185.7|28183.3|28155.7|28153.3|28196.2|28193.8|28145.7|28143.3|1319
1604514000000|2020-11-04 18:20:00|28155.2|28152.8|28180.7|28178.3|28180.7|28178.3|28145.7|28143.3|874
1604514300000|2020-11-04 18:25:00|28178.7|28176.3|28174.2|28171.8|28187.7|28185.3|28157.7|28155.3|740
1604514600000|2020-11-04 18:30:00|28173.7|28171.3|28225.5|28223.1|28231.5|28229.1|28163.7|28161.3|1353
1604514900000|2020-11-04 18:35:00|28226|28223.6|28219.5|28217.1|28242.5|28240.1|28204.5|28202.1|1422
1604515200000|2020-11-04 18:40:00|28218.5|28216.1|28126.5|28124.1|28226.5|28224.1|28111.5|28109.1|2246
1604515500000|2020-11-04 18:45:00|28126|28123.6|28117.5|28115.1|28141.5|28139.1|28107|28104.6|925
1604515800000|2020-11-04 18:50:00|28117|28114.6|28135.5|28133.1|28149.5|28147.1|28097.5|28095.1|1282
1604516100000|2020-11-04 18:55:00|28135|28132.6|28116.5|28114.1|28149.5|28147.1|28103.5|28101.1|1114
1604516400000|2020-11-04 19:00:00|28118.5|28116.1|28092.5|28090.1|28161.5|28159.1|28087.5|28085.1|1730
1604516700000|2020-11-04 19:05:00|28092|28089.6|28121|28118.6|28135|28132.6|28077.5|28075.1|1089
1604517000000|2020-11-04 19:10:00|28120.5|28118.1|28124.5|28122.1|28140.5|28138.1|28109.5|28107.1|727
1604517300000|2020-11-04 19:15:00|28126.5|28124.1|28097|28094.6|28131.5|28129.1|28077.5|28075.1|1365
1604517600000|2020-11-04 19:20:00|28096.5|28094.1|28107.5|28105.1|28130.5|28128.1|28092.5|28090.1|1268
1604517900000|2020-11-04 19:25:00|28108|28105.6|28096.5|28094.1|28115|28112.6|28081.5|28079.1|1314
1604518200000|2020-11-04 19:30:00|28101.5|28099.1|28088|28085.6|28118.5|28116.1|28074.5|28072.1|1123
1604518500000|2020-11-04 19:35:00|28087.5|28085.1|28079.5|28077.1|28108|28105.6|28074.5|28072.1|991
1604518800000|2020-11-04 19:40:00|28080.5|28078.1|28028.5|28026.1|28084.5|28082.1|28016|28013.6|2105
1604519100000|2020-11-04 19:45:00|28028|28025.6|28028.5|28026.1|28050.5|28048.1|28023.5|28021.1|1208
1604519400000|2020-11-04 19:50:00|28026.5|28024.1|28069.5|28067.1|28081.5|28079.1|28026.5|28024.1|987
1604519700000|2020-11-04 19:55:00|28070|28067.6|28046.5|28044.1|28075.5|28073.1|28038.5|28036.1|996
1604520000000|2020-11-04 20:00:00|28047|28044.6|27998.5|27996.1|28068|28065.6|27984|27981.6|1452
1604520300000|2020-11-04 20:05:00|27999|27996.6|27984.5|27982.1|27999.5|27997.1|27966.5|27964.1|1449
1604520600000|2020-11-04 20:10:00|27985|27982.6|27961|27958.6|27985|27982.6|27950.5|27948.1|1288
1604520900000|2020-11-04 20:15:00|27960.5|27958.1|27921.5|27919.1|27960.5|27958.1|27913|27910.6|1489
1604521200000|2020-11-04 20:20:00|27919.8|27917.4|27931.8|27929.4|27937.3|27934.9|27913.8|27911.4|1272
1604521500000|2020-11-04 20:25:00|27932.3|27929.9|27899.8|27897.4|27942.8|27940.4|27891.8|27889.4|1048
1604521800000|2020-11-04 20:30:00|27900.3|27897.9|27936.8|27934.4|27937.8|27935.4|27880.3|27877.9|1446
1604522100000|2020-11-04 20:35:00|27936.3|27933.9|27907.8|27905.4|27954.8|27952.4|27892.8|27890.4|1271
1604522400000|2020-11-04 20:40:00|27907.3|27904.9|27906.3|27903.9|27931.3|27928.9|27885.8|27883.4|1146
1604522700000|2020-11-04 20:45:00|27905.8|27903.4|27908.3|27905.9|27956.3|27953.9|27878.8|27876.4|2323
1604523000000|2020-11-04 20:50:00|27907.8|27905.4|27932.8|27930.4|27945.3|27942.9|27885.8|27883.4|2094
1604523300000|2020-11-04 20:55:00|27932.3|27929.9|27849.8|27847.4|27932.3|27929.9|27822.8|27820.4|4271
1604523600000|2020-11-04 21:00:00|27851.3|27848.9|27852.8|27848|27870.3|27865.5|27829.3|27824.5|1700
1604523900000|2020-11-04 21:05:00|27852.3|27847.5|27872.3|27867.5|27892.3|27887.5|27849.8|27845|622
1604524200000|2020-11-04 21:10:00|27869.8|27865|27864|27854.2|27883.3|27878.5|27846.8|27842|746
1604524500000|2020-11-04 21:15:00|27864.1|27854.3|27869|27859.2|27872.4|27862.6|27861|27851.2|0
1604524800000|2020-11-04 21:20:00|27869.7|27859.9|27878.2|27868.4|27880.5|27870.7|27869.7|27859.9|0
1604525100000|2020-11-04 21:25:00|27878.3|27868.5|27900.5|27890.7|27900.5|27890.7|27878.3|27868.5|0
1604525400000|2020-11-04 21:30:00|27882.8|27878|27912.8|27908|27912.8|27908|27877.8|27873|222
1604525700000|2020-11-04 21:35:00|27914.8|27910|27954.8|27950|27964.8|27960|27914.8|27910|226
1604526000000|2020-11-04 21:40:00|27955.8|27951|27974.8|27970|27974.8|27970|27949.8|27945|138
1604526300000|2020-11-04 21:45:00|27964.8|27960|27957.8|27953|27973.8|27969|27946.8|27942|98
1604526600000|2020-11-04 21:50:00|27958.8|27954|27908.8|27904|27963.8|27959|27906.8|27902|155
1604526900000|2020-11-04 21:55:00|27910.8|27906|27892|27882.2|27918.8|27914|27886.8|27882|79
1604527200000|2020-11-04 22:00:00|27894.9|27885.1|27920.2|27910.4|27923.5|27913.7|27890.7|27880.9|0
1604527500000|2020-11-04 22:05:00|27919.6|27909.8|27911.6|27901.8|27920.8|27911|27908|27898.2|0
1604527800000|2020-11-04 22:10:00|27911.7|27901.9|27935.7|27925.9|27941.9|27932.1|27911.7|27901.9|0
1604528100000|2020-11-04 22:15:00|27935.6|27925.8|27945.2|27935.4|27952.8|27943|27935.6|27925.8|0
1604528400000|2020-11-04 22:20:00|27945|27935.2|27940.4|27930.6|27946.2|27936.4|27935.6|27925.8|0
1604528700000|2020-11-04 22:25:00|27941|27931.2|27942.4|27932.6|27944.2|27934.4|27938.6|27928.8|0
1604529000000|2020-11-04 22:30:00|27942.5|27932.7|27939.7|27929.9|27942.5|27932.7|27937.8|27928|0
1604529300000|2020-11-04 22:35:00|27939.6|27929.8|27941.9|27932.1|27942.4|27932.6|27939.2|27929.4|0
1604529600000|2020-11-04 22:40:00|27942|27932.2|27939.4|27929.6|27944.1|27934.3|27939.4|27929.6|0
1604529900000|2020-11-04 22:45:00|27939.5|27929.7|27937.7|27927.9|27940.7|27930.9|27936.5|27926.7|0
1604530200000|2020-11-04 22:50:00|27936.8|27927|27938.7|27928.9|27939.9|27930.1|27936.3|27926.5|0
1604530500000|2020-11-04 22:55:00|27938.4|27928.6|27944|27934.2|27947.8|27938|27938.4|27928.6|0
1604530800000|2020-11-04 23:00:00|27940.8|27936|27876.8|27872|27940.8|27936|27862.8|27858|330
1604531100000|2020-11-04 23:05:00|27880.3|27875.5|27848.3|27843.5|27880.3|27875.5|27834.8|27830|104
1604531400000|2020-11-04 23:10:00|27848.8|27844|27849.3|27844.5|27868.8|27864|27831.8|27827|138
1604531700000|2020-11-04 23:15:00|27845.8|27841|27879.3|27874.5|27896.8|27892|27833.3|27828.5|77
1604532000000|2020-11-04 23:20:00|27880.8|27876|27910.8|27906|27922.3|27917.5|27880.8|27876|188
1604532300000|2020-11-04 23:25:00|27912.8|27908|27885.3|27880.5|27917.3|27912.5|27885.3|27880.5|72
1604532600000|2020-11-04 23:30:00|27887.8|27883|27851.3|27846.5|27902.8|27898|27841.8|27837|181
1604532900000|2020-11-04 23:35:00|27850.8|27846|27770.8|27766|27850.8|27846|27757.3|27752.5|516
1604533200000|2020-11-04 23:40:00|27771.8|27767|27793.3|27788.5|27806.8|27802|27763.3|27758.5|278
1604533500000|2020-11-04 23:45:00|27792.8|27788|27788.8|27784|27802.8|27798|27779.8|27775|157
1604533800000|2020-11-04 23:50:00|27789.3|27784.5|27816.8|27812|27828.3|27823.5|27775.8|27771|306
1604534100000|2020-11-04 23:55:00|27817.3|27812.5|27809.3|27804.5|27821.3|27816.5|27801.3|27796.5|85
1604534400000|2020-11-05 00:00:00|27811.3|27806.5|27831.8|27827|27844.3|27839.5|27773.8|27769|361
1604534700000|2020-11-05 00:05:00|27832.8|27828|27813.8|27809|27833.3|27828.5|27801.3|27796.5|91
1604535000000|2020-11-05 00:10:00|27816.3|27811.5|27835.3|27830.5|27838.3|27833.5|27814.3|27809.5|96
1604535300000|2020-11-05 00:15:00|27838.8|27834|27840.3|27835.5|27856.8|27852|27835.8|27831|163
1604535600000|2020-11-05 00:20:00|27839.8|27835|27863.3|27858.5|27863.3|27858.5|27823.3|27818.5|150
1604535900000|2020-11-05 00:25:00|27862.8|27858|27903.3|27898.5|27916.8|27912|27862.8|27858|420
1604536200000|2020-11-05 00:30:00|27903.8|27899|27927.8|27923|27938.8|27934|27902.3|27897.5|431
1604536500000|2020-11-05 00:35:00|27929.3|27924.5|27907.3|27902.5|27934.3|27929.5|27900.8|27896|328
1604536800000|2020-11-05 00:40:00|27906.8|27902|27928.3|27923.5|27928.8|27924|27893.8|27889|256
1604537100000|2020-11-05 00:45:00|27928.8|27924|27927.8|27923|27931.3|27926.5|27910.3|27905.5|197
1604537400000|2020-11-05 00:50:00|27928.3|27923.5|27885.8|27881|27928.3|27923.5|27884.8|27880|178
1604537700000|2020-11-05 00:55:00|27886.3|27881.5|27897.8|27893|27903.8|27899|27884.8|27880|98
1604538000000|2020-11-05 01:00:00|27898.8|27894|27893.8|27889|27922.8|27918|27884.8|27880|403
1604538300000|2020-11-05 01:05:00|27894.3|27889.5|27855.3|27850.5|27896.8|27892|27851.3|27846.5|359
1604538600000|2020-11-05 01:10:00|27856.8|27852|27852.8|27848|27861.3|27856.5|27842.8|27838|445
1604538900000|2020-11-05 01:15:00|27852.3|27847.5|27868.8|27864|27872.8|27868|27847.8|27843|346
1604539200000|2020-11-05 01:20:00|27867.8|27863|27840.3|27835.5|27889.8|27885|27829.3|27824.5|716
1604539500000|2020-11-05 01:25:00|27841.8|27837|27878.3|27873.5|27879.8|27875|27836.8|27832|337
1604539800000|2020-11-05 01:30:00|27877.8|27873|27860.3|27855.5|27877.8|27873|27834.8|27830|371
1604540100000|2020-11-05 01:35:00|27859.8|27855|27867.8|27863|27880.3|27875.5|27849.8|27845|303
1604540400000|2020-11-05 01:40:00|27868.3|27863.5|27889.3|27884.5|27893.8|27889|27863.8|27859|263
1604540700000|2020-11-05 01:45:00|27889.8|27885|27909.8|27905|27917.8|27913|27889.8|27885|362
1604541000000|2020-11-05 01:50:00|27909.3|27904.5|27887.8|27883|27910.8|27906|27886.8|27882|273
1604541300000|2020-11-05 01:55:00|27888.3|27883.5|27907.8|27903|27912.8|27908|27887.3|27882.5|258
1604541600000|2020-11-05 02:00:00|27913.8|27909|27922.8|27918|27925.3|27920.5|27909.8|27905|304
1604541900000|2020-11-05 02:05:00|27923.3|27918.5|27913.3|27908.5|27925.8|27921|27885.8|27881|465
1604542200000|2020-11-05 02:10:00|27912.8|27908|27861.8|27857|27912.8|27908|27855.8|27851|363
1604542500000|2020-11-05 02:15:00|27861.3|27856.5|27839.8|27835|27871.8|27867|27833.3|27828.5|635
1604542800000|2020-11-05 02:20:00|27840.3|27835.5|27819.8|27815|27855.8|27851|27809.8|27805|673
1604543100000|2020-11-05 02:25:00|27820.8|27816|27843.8|27839|27847.3|27842.5|27818.8|27814|277
1604543400000|2020-11-05 02:30:00|27844.3|27839.5|27864.8|27860|27867.8|27863|27825.8|27821|348
1604543700000|2020-11-05 02:35:00|27865.3|27860.5|27862.3|27857.5|27873.8|27869|27853.8|27849|202
1604544000000|2020-11-05 02:40:00|27861.8|27857|27859.8|27855|27870.8|27866|27851.3|27846.5|163
1604544300000|2020-11-05 02:45:00|27860.3|27855.5|27879.3|27874.5|27882.8|27878|27858.8|27854|198
1604544600000|2020-11-05 02:50:00|27879.8|27875|27863.8|27859|27883.8|27879|27853.8|27849|152
1604544900000|2020-11-05 02:55:00|27863.3|27858.5|27862.3|27857.5|27868.3|27863.5|27849.8|27845|130
1604545200000|2020-11-05 03:00:00|27861.8|27857|27891.3|27886.5|27896.3|27891.5|27859.8|27855|233
1604545500000|2020-11-05 03:05:00|27891.8|27887|27892.3|27887.5|27897.3|27892.5|27875.3|27870.5|112
1604545800000|2020-11-05 03:10:00|27891.8|27887|27889.8|27885|27892.8|27888|27877.3|27872.5|81
1604546100000|2020-11-05 03:15:00|27893.8|27889|27931.3|27926.5|27936.8|27932|27893.8|27889|332
1604546400000|2020-11-05 03:20:00|27934.3|27929.5|27989.3|27984.5|27993.3|27988.5|27928.8|27924|551
1604546700000|2020-11-05 03:25:00|27989.8|27985|28002.8|27998|28004.3|27999.5|27977.3|27972.5|312
1604547000000|2020-11-05 03:30:00|28004.3|27999.5|27985.3|27980.5|28011.3|28006.5|27982.8|27978|308
1604547300000|2020-11-05 03:35:00|27985.8|27981|27983.3|27978.5|27992.3|27987.5|27967.3|27962.5|400
1604547600000|2020-11-05 03:40:00|27983.8|27979|27968.3|27963.5|27998.8|27994|27966.8|27962|573
1604547900000|2020-11-05 03:45:00|27968.8|27964|27991.3|27986.5|27994.8|27990|27954.3|27949.5|277
1604548200000|2020-11-05 03:50:00|27991.8|27987|28000.3|27995.5|28019.3|28014.5|27986.3|27981.5|339
1604548500000|2020-11-05 03:55:00|27999.8|27995|27995.3|27990.5|28003.3|27998.5|27973.3|27968.5|237
1604548800000|2020-11-05 04:00:00|27995.8|27991|27993.8|27989|27999.3|27994.5|27984.3|27979.5|121
1604549100000|2020-11-05 04:05:00|27993.3|27988.5|28004.8|28000|28009.3|28004.5|27986.3|27981.5|94
1604549400000|2020-11-05 04:10:00|28005.3|28000.5|28057.8|28053|28060.8|28056|27996.3|27991.5|436
1604549700000|2020-11-05 04:15:00|28058.3|28053.5|28068.3|28063.5|28092.3|28087.5|28058.3|28053.5|326
1604550000000|2020-11-05 04:20:00|28067.8|28063|28039.3|28034.5|28067.8|28063|28036.3|28031.5|209
1604550300000|2020-11-05 04:25:00|28039.8|28035|28013.3|28008.5|28042.3|28037.5|28009.8|28005|228
1604550600000|2020-11-05 04:30:00|28013.8|28009|28015.3|28010.5|28040.8|28036|28009.8|28005|266
1604550900000|2020-11-05 04:35:00|28015.8|28011|28037.8|28033|28039.8|28035|28015.3|28010.5|97
1604551200000|2020-11-05 04:40:00|28037.3|28032.5|28024.8|28020|28057.3|28052.5|28023.8|28019|132
1604551500000|2020-11-05 04:45:00|28025.3|28020.5|28024.3|28019.5|28038.3|28033.5|28016.8|28012|74
1604551800000|2020-11-05 04:50:00|28023.8|28019|28039.3|28034.5|28047.8|28043|28021.3|28016.5|94
1604552100000|2020-11-05 04:55:00|28039.8|28035|28044.3|28039.5|28059.3|28054.5|28039.8|28035|163
1604552400000|2020-11-05 05:00:00|28042.3|28037.5|27995.8|27991|28046.3|28041.5|27985.8|27981|336
1604552700000|2020-11-05 05:05:00|27995.3|27990.5|28001.3|27996.5|28011.3|28006.5|27979.3|27974.5|151
1604553000000|2020-11-05 05:10:00|27998.8|27994|28010.3|28005.5|28015.3|28010.5|27994.3|27989.5|132
1604553300000|2020-11-05 05:15:00|28009.8|28005|28017.8|28013|28032.3|28027.5|28004.3|27999.5|167
1604553600000|2020-11-05 05:20:00|28018.8|28014|28003.8|27999|28021.3|28016.5|27993.8|27989|140
1604553900000|2020-11-05 05:25:00|28003.3|27998.5|28003.3|27998.5|28014.3|28009.5|27993.3|27988.5|112
1604554200000|2020-11-05 05:30:00|28003.8|27999|28007.3|28002.5|28014.3|28009.5|27993.3|27988.5|113
1604554500000|2020-11-05 05:35:00|28007.8|28003|28047.8|28043|28052.8|28048|28005.8|28001|182
1604554800000|2020-11-05 05:40:00|28046.8|28042|28058.3|28053.5|28063.3|28058.5|28037.8|28033|156
1604555100000|2020-11-05 05:45:00|28059.3|28054.5|28050.8|28046|28067.8|28063|28046.3|28041.5|180
1604555400000|2020-11-05 05:50:00|28050.3|28045.5|28074.3|28069.5|28074.8|28070|28048.3|28043.5|126
1604555700000|2020-11-05 05:55:00|28074.8|28070|28086.8|28082|28119.8|28115|28071.8|28067|486
1604556000000|2020-11-05 06:00:00|28085.3|28080.5|28072.3|28067.5|28106.3|28101.5|28062.3|28057.5|234
1604556300000|2020-11-05 06:05:00|28071.8|28067|28038.8|28034|28078.8|28074|28034.8|28030|200
1604556600000|2020-11-05 06:10:00|28039.3|28034.5|28025.8|28021|28050.8|28046|28022.8|28018|241
1604556900000|2020-11-05 06:15:00|28025.3|28020.5|28015.3|28010.5|28041.3|28036.5|28008.3|28003.5|140
1604557200000|2020-11-05 06:20:00|28013.8|28009|28019.3|28014.5|28030.8|28026|28011.3|28006.5|120
1604557500000|2020-11-05 06:25:00|28018.8|28014|27981.3|27976.5|28018.8|28014|27971.8|27967|302
1604557800000|2020-11-05 06:30:00|27978.3|27973.5|27968.3|27963.5|27980.3|27975.5|27950.8|27946|194
1604558100000|2020-11-05 06:35:00|27967.3|27962.5|27969.8|27965|27977.3|27972.5|27936.8|27932|294
1604558400000|2020-11-05 06:40:00|27969.3|27964.5|28002.3|27997.5|28002.3|27997.5|27965.8|27961|259
1604558700000|2020-11-05 06:45:00|28001.8|27997|27989.8|27985|28010.8|28006|27981.8|27977|234
1604559000000|2020-11-05 06:50:00|27989.3|27984.5|27963.3|27958.5|27991.3|27986.5|27962.8|27958|125
1604559300000|2020-11-05 06:55:00|27962.8|27958|27951.3|27946.5|27968.3|27963.5|27949.8|27945|171
1604559600000|2020-11-05 07:00:00|27951.8|27947|28034.7|28031.1|28060.2|28056.6|27933.7|27930.1|937
1604559900000|2020-11-05 07:05:00|28035.2|28031.6|28017.7|28014.1|28052.7|28049.1|28005.7|28002.1|400
1604560200000|2020-11-05 07:10:00|28017.2|28013.6|28041.7|28038.1|28054.7|28051.1|28010.7|28007.1|507
1604560500000|2020-11-05 07:15:00|28040.7|28037.1|28029.7|28026.1|28055.2|28051.6|28022.2|28018.6|543
1604560800000|2020-11-05 07:20:00|28029.2|28025.6|28070.2|28066.6|28072.2|28068.6|28024.2|28020.6|457
1604561100000|2020-11-05 07:25:00|28069.7|28066.1|28112.2|28108.6|28119.2|28115.6|28055.2|28051.6|857
1604561400000|2020-11-05 07:30:00|28113.2|28109.6|28077.2|28073.6|28113.2|28109.6|28060.2|28056.6|531
1604561700000|2020-11-05 07:35:00|28078.7|28075.1|28092.2|28088.6|28100.7|28097.1|28072.2|28068.6|463
1604562000000|2020-11-05 07:40:00|28090.2|28086.6|28080.2|28076.6|28111.7|28108.1|28071.2|28067.6|667
1604562300000|2020-11-05 07:45:00|28079.7|28076.1|28090.7|28087.1|28118.2|28114.6|28070.7|28067.1|718
1604562600000|2020-11-05 07:50:00|28090.2|28086.6|28087.7|28084.1|28092.2|28088.6|28069.2|28065.6|290
1604562900000|2020-11-05 07:55:00|28087.2|28083.6|28071.2|28067.6|28100.2|28096.6|28057.2|28053.6|555
1604563200000|2020-11-05 08:00:00|28068.2|28064.6|28074.2|28070.6|28093.2|28089.6|28034.2|28030.6|1479
1604563500000|2020-11-05 08:05:00|28073.7|28070.1|28174.2|28170.6|28189.2|28185.6|28066.2|28062.6|1602
1604563800000|2020-11-05 08:10:00|28172.7|28169.1|28149.2|28145.6|28180.2|28176.6|28138.2|28134.6|737
1604564100000|2020-11-05 08:15:00|28150.2|28146.6|28163.2|28159.6|28168.7|28165.1|28141.7|28138.1|559
1604564400000|2020-11-05 08:20:00|28162.7|28159.1|28183.7|28180.1|28196.2|28192.6|28144.2|28140.6|803
1604564700000|2020-11-05 08:25:00|28184.2|28180.6|28146.7|28143.1|28216.7|28213.1|28145.2|28141.6|895
1604565000000|2020-11-05 08:30:00|28147.2|28143.6|28143.2|28139.6|28149.2|28145.6|28115.2|28111.6|688
1604565300000|2020-11-05 08:35:00|28142.7|28139.1|28139.2|28135.6|28149.2|28145.6|28127.2|28123.6|407
1604565600000|2020-11-05 08:40:00|28139.7|28136.1|28100.2|28096.6|28145.2|28141.6|28097.2|28093.6|684
1604565900000|2020-11-05 08:45:00|28100.7|28097.1|28123.2|28119.6|28129.2|28125.6|28100.7|28097.1|481
1604566200000|2020-11-05 08:50:00|28125.2|28121.6|28125.2|28121.6|28140.2|28136.6|28107.2|28103.6|478
1604566500000|2020-11-05 08:55:00|28124.2|28120.6|28109.2|28105.6|28124.2|28120.6|28084.2|28080.6|712
1604566800000|2020-11-05 09:00:00|28108.2|28104.6|28086.2|28082.6|28130.2|28126.6|28082.2|28078.6|568
1604567100000|2020-11-05 09:05:00|28086.7|28083.1|28067.2|28063.6|28097.2|28093.6|28066.2|28062.6|348
1604567400000|2020-11-05 09:10:00|28067.7|28064.1|28063.2|28059.6|28076.7|28073.1|28049.7|28046.1|582
1604567700000|2020-11-05 09:15:00|28062.2|28058.6|28064.7|28061.1|28089.2|28085.6|28061.7|28058.1|672
1604568000000|2020-11-05 09:20:00|28064.2|28060.6|28102.2|28098.6|28104.2|28100.6|28055.2|28051.6|319
1604568300000|2020-11-05 09:25:00|28101.7|28098.1|28085.2|28081.6|28104.2|28100.6|28075.2|28071.6|258
1604568600000|2020-11-05 09:30:00|28085.7|28082.1|28093.2|28089.6|28094.2|28090.6|28062.2|28058.6|426
1604568900000|2020-11-05 09:35:00|28093.7|28090.1|28154.2|28150.6|28159.2|28155.6|28091.2|28087.6|653
1604569200000|2020-11-05 09:40:00|28153.2|28149.6|28160.2|28156.6|28191.7|28188.1|28151.2|28147.6|815
1604569500000|2020-11-05 09:45:00|28160.7|28157.1|28153.7|28150.1|28175.7|28172.1|28150.2|28146.6|376
1604569800000|2020-11-05 09:50:00|28155.2|28151.6|28182.2|28178.6|28187.2|28183.6|28145.2|28141.6|629
1604570100000|2020-11-05 09:55:00|28181.7|28178.1|28176.2|28172.6|28192.2|28188.6|28164.7|28161.1|444
1604570400000|2020-11-05 10:00:00|28174.7|28171.1|28207.2|28203.6|28209.2|28205.6|28143.7|28140.1|1300
1604570700000|2020-11-05 10:05:00|28206.7|28203.1|28234.2|28230.6|28253.2|28249.6|28189.2|28185.6|1281
1604571000000|2020-11-05 10:10:00|28233.7|28230.1|28206.2|28202.6|28239.2|28235.6|28198.2|28194.6|689
1604571300000|2020-11-05 10:15:00|28206.7|28203.1|28208.2|28204.6|28217.2|28213.6|28190.2|28186.6|698
1604571600000|2020-11-05 10:20:00|28207.7|28204.1|28226.2|28222.6|28245.2|28241.6|28204.2|28200.6|678
1604571900000|2020-11-05 10:25:00|28226.7|28223.1|28190.7|28187.1|28226.7|28223.1|28173.7|28170.1|809
1604572200000|2020-11-05 10:30:00|28191.2|28187.6|28198.2|28194.6|28200.7|28197.1|28154.2|28150.6|764
1604572500000|2020-11-05 10:35:00|28197.7|28194.1|28197.2|28193.6|28248.2|28244.6|28189.7|28186.1|806
1604572800000|2020-11-05 10:40:00|28197.7|28194.1|28206.7|28203.1|28237.2|28233.6|28191.2|28187.6|574
1604573100000|2020-11-05 10:45:00|28206.2|28202.6|28209.7|28206.1|28221.2|28217.6|28196.7|28193.1|474
1604573400000|2020-11-05 10:50:00|28209.2|28205.6|28212.7|28209.1|28224.2|28220.6|28198.2|28194.6|605
1604573700000|2020-11-05 10:55:00|28213.2|28209.6|28269.2|28265.6|28269.2|28265.6|28207.2|28203.6|886
1604574000000|2020-11-05 11:00:00|28268.7|28265.1|28236.2|28232.6|28272.2|28268.6|28236.2|28232.6|654
1604574300000|2020-11-05 11:05:00|28235.7|28232.1|28211.2|28207.6|28251.2|28247.6|28205.2|28201.6|744
1604574600000|2020-11-05 11:10:00|28211.7|28208.1|28234.7|28231.1|28252.7|28249.1|28211.7|28208.1|479
1604574900000|2020-11-05 11:15:00|28235.2|28231.6|28261.7|28258.1|28266.2|28262.6|28232.7|28229.1|616
1604575200000|2020-11-05 11:20:00|28262.2|28258.6|28298.7|28295.1|28306.7|28303.1|28237.7|28234.1|812
1604575500000|2020-11-05 11:25:00|28299.2|28295.6|28283.7|28280.1|28299.7|28296.1|28247.2|28243.6|528
1604575800000|2020-11-05 11:30:00|28283.2|28279.6|28215.7|28212.1|28289.7|28286.1|28214.2|28210.6|662
1604576100000|2020-11-05 11:35:00|28215.2|28211.6|28233.2|28229.6|28241.2|28237.6|28214.2|28210.6|264
1604576400000|2020-11-05 11:40:00|28232.7|28229.1|28256.2|28252.6|28265.2|28261.6|28227.7|28224.1|385
1604576700000|2020-11-05 11:45:00|28255.7|28252.1|28248.7|28245.1|28276.2|28272.6|28245.2|28241.6|390
1604577000000|2020-11-05 11:50:00|28249.2|28245.6|28233.7|28230.1|28254.7|28251.1|28219.2|28215.6|434
1604577300000|2020-11-05 11:55:00|28234.2|28230.6|28250.2|28246.6|28276.7|28273.1|28231.7|28228.1|490
1604577600000|2020-11-05 12:00:00|28249.7|28246.1|28207.7|28204.1|28254.7|28251.1|28201.7|28198.1|675
1604577900000|2020-11-05 12:05:00|28206.7|28203.1|28204.7|28201.1|28220.7|28217.1|28182.7|28179.1|403
1604578200000|2020-11-05 12:10:00|28202.7|28199.1|28199.2|28195.6|28206.7|28203.1|28188.7|28185.1|404
1604578500000|2020-11-05 12:15:00|28200.2|28196.6|28221.7|28218.1|28227.2|28223.6|28192.2|28188.6|367
1604578800000|2020-11-05 12:20:00|28222.2|28218.6|28219.7|28216.1|28229.2|28225.6|28202.7|28199.1|294
1604579100000|2020-11-05 12:25:00|28219.2|28215.6|28236.7|28233.1|28237.7|28234.1|28207.7|28204.1|261
1604579400000|2020-11-05 12:30:00|28236.2|28232.6|28234.7|28231.1|28246.7|28243.1|28225.7|28222.1|322
1604579700000|2020-11-05 12:35:00|28234.2|28230.6|28223.2|28219.6|28246.2|28242.6|28219.2|28215.6|254
1604580000000|2020-11-05 12:40:00|28226.7|28223.1|28243.7|28240.1|28251.7|28248.1|28212.7|28209.1|266
1604580300000|2020-11-05 12:45:00|28244.2|28240.6|28237.7|28234.1|28251.2|28247.6|28227.7|28224.1|168
1604580600000|2020-11-05 12:50:00|28237.2|28233.6|28261.7|28258.1|28274.7|28271.1|28220.7|28217.1|458
1604580900000|2020-11-05 12:55:00|28261.2|28257.6|28258.2|28254.6|28274.2|28270.6|28253.2|28249.6|381
1604581200000|2020-11-05 13:00:00|28256.7|28253.1|28244.2|28240.6|28262.7|28259.1|28240.7|28237.1|420
1604581500000|2020-11-05 13:05:00|28244.7|28241.1|28240.7|28237.1|28258.7|28255.1|28229.2|28225.6|412
1604581800000|2020-11-05 13:10:00|28238.7|28235.1|28243.2|28239.6|28250.2|28246.6|28229.7|28226.1|294
1604582100000|2020-11-05 13:15:00|28242.7|28239.1|28217.2|28213.6|28243.7|28240.1|28213.2|28209.6|386
1604582400000|2020-11-05 13:20:00|28217.7|28214.1|28220.2|28216.6|28226.7|28223.1|28192.7|28189.1|719
1604582700000|2020-11-05 13:25:00|28219.2|28215.6|28200.7|28197.1|28221.2|28217.6|28195.7|28192.1|221
1604583000000|2020-11-05 13:30:00|28199.7|28196.1|28209.7|28206.1|28215.7|28212.1|28185.2|28181.6|415
1604583300000|2020-11-05 13:35:00|28209.2|28205.6|28211.2|28207.6|28238.7|28235.1|28198.7|28195.1|566
1604583600000|2020-11-05 13:40:00|28211.7|28208.1|28232.7|28229.1|28232.7|28229.1|28208.7|28205.1|342
1604583900000|2020-11-05 13:45:00|28232.2|28228.6|28220.7|28217.1|28251.2|28247.6|28217.7|28214.1|372
1604584200000|2020-11-05 13:50:00|28221.2|28217.6|28219.7|28216.1|28231.2|28227.6|28211.7|28208.1|327
1604584500000|2020-11-05 13:55:00|28220.2|28216.6|28206.7|28203.1|28228.2|28224.6|28206.7|28203.1|269
1604584800000|2020-11-05 14:00:00|28206.2|28202.6|28181.2|28177.6|28229.7|28226.1|28180.2|28176.6|559
1604585100000|2020-11-05 14:05:00|28180.7|28177.1|28159.2|28155.6|28183.2|28179.6|28132.7|28129.1|1286
1604585400000|2020-11-05 14:10:00|28159.7|28156.1|28151.2|28147.6|28167.2|28163.6|28141.2|28137.6|444
1604585700000|2020-11-05 14:15:00|28150.7|28147.1|28186.2|28182.6|28191.7|28188.1|28149.7|28146.1|659
1604586000000|2020-11-05 14:20:00|28187.2|28183.6|28204.2|28200.6|28207.2|28203.6|28181.2|28177.6|455
1604586300000|2020-11-05 14:25:00|28202.2|28198.6|28223.2|28219.6|28245.2|28241.6|28194.2|28190.6|1049
1604586600000|2020-11-05 14:30:00|28222.6|28220.2|28281.1|28278.7|28299.1|28296.7|28222.6|28220.2|4979
1604586900000|2020-11-05 14:35:00|28281.6|28279.2|28237.6|28235.2|28291.1|28288.7|28231.6|28229.2|3450
1604587200000|2020-11-05 14:40:00|28238.6|28236.2|28264.1|28261.7|28264.6|28262.2|28203.6|28201.2|3067
1604587500000|2020-11-05 14:45:00|28267.1|28264.7|28304.1|28301.7|28331.6|28329.2|28260.1|28257.7|3186
1604587800000|2020-11-05 14:50:00|28303.1|28300.7|28342.6|28340.2|28345.6|28343.2|28295.1|28292.7|1743
1604588100000|2020-11-05 14:55:00|28343.1|28340.7|28272.6|28270.2|28355.6|28353.2|28272.1|28269.7|2736
1604588400000|2020-11-05 15:00:00|28275.6|28273.2|28309.6|28307.2|28320.6|28318.2|28274.6|28272.2|1718
1604588700000|2020-11-05 15:05:00|28307.1|28304.7|28334.1|28331.7|28360.6|28358.2|28305.6|28303.2|1870
1604589000000|2020-11-05 15:10:00|28333.7|28331.3|28399.2|28396.8|28404.2|28401.8|28331.7|28329.3|2876
1604589300000|2020-11-05 15:15:00|28398.7|28396.3|28482.2|28479.8|28486.2|28483.8|28398.7|28396.3|3436
1604589600000|2020-11-05 15:20:00|28480.2|28477.8|28487.2|28484.8|28496.7|28494.3|28457.2|28454.8|2693
1604589900000|2020-11-05 15:25:00|28486.7|28484.3|28412.2|28409.8|28492.2|28489.8|28410.2|28407.8|2591
1604590200000|2020-11-05 15:30:00|28412.7|28410.3|28427.2|28424.8|28437.2|28434.8|28397.2|28394.8|2163
1604590500000|2020-11-05 15:35:00|28426.7|28424.3|28410.2|28407.8|28453.2|28450.8|28396.2|28393.8|2847
1604590800000|2020-11-05 15:40:00|28409.7|28407.3|28425.2|28422.8|28448.2|28445.8|28400.2|28397.8|1404
1604591100000|2020-11-05 15:45:00|28425.7|28423.3|28467.2|28464.8|28484.7|28482.3|28415.2|28412.8|1517
1604591400000|2020-11-05 15:50:00|28466.7|28464.3|28463.2|28460.8|28482.7|28480.3|28455.7|28453.3|1371
1604591700000|2020-11-05 15:55:00|28464.2|28461.8|28466.2|28463.8|28469.2|28466.8|28433.2|28430.8|1079
1604592000000|2020-11-05 16:00:00|28467.7|28465.3|28442.2|28439.8|28493.7|28491.3|28442.2|28439.8|1136
1604592300000|2020-11-05 16:05:00|28441.2|28438.8|28422.2|28419.8|28459.2|28456.8|28418.2|28415.8|1514
1604592600000|2020-11-05 16:10:00|28421.7|28419.3|28421.2|28418.8|28428.2|28425.8|28372.2|28369.8|2401
1604592900000|2020-11-05 16:15:00|28421.7|28419.3|28447.2|28444.8|28455.7|28453.3|28420.2|28417.8|1074
1604593200000|2020-11-05 16:20:00|28447.7|28445.3|28424.2|28421.8|28450.7|28448.3|28419.2|28416.8|758
1604593500000|2020-11-05 16:25:00|28423.7|28421.3|28410.2|28407.8|28439.2|28436.8|28399.2|28396.8|701
1604593800000|2020-11-05 16:30:00|28409.2|28406.8|28414.2|28411.8|28428.2|28425.8|28399.7|28397.3|738
1604594100000|2020-11-05 16:35:00|28414.7|28412.3|28375.2|28372.8|28417.2|28414.8|28369.2|28366.8|1181
1604594400000|2020-11-05 16:40:00|28374.7|28372.3|28383.2|28380.8|28394.7|28392.3|28369.2|28366.8|3035
1604594700000|2020-11-05 16:45:00|28383.7|28381.3|28404.2|28401.8|28405.2|28402.8|28381.2|28378.8|1329
1604595000000|2020-11-05 16:50:00|28403.7|28401.3|28373.2|28370.8|28406.7|28404.3|28363.2|28360.8|866
1604595300000|2020-11-05 16:55:00|28373.7|28371.3|28350.2|28347.8|28380.2|28377.8|28340.2|28337.8|848
1604595600000|2020-11-05 17:00:00|28351.2|28348.8|28358.2|28355.8|28371.2|28368.8|28339.7|28337.3|1061
1604595900000|2020-11-05 17:05:00|28358.7|28356.3|28351.2|28348.8|28360.7|28358.3|28310.2|28307.8|1668
1604596200000|2020-11-05 17:10:00|28351.7|28349.3|28331.2|28328.8|28363.7|28361.3|28321.7|28319.3|813
1604596500000|2020-11-05 17:15:00|28330.7|28328.3|28270.2|28267.8|28336.2|28333.8|28260.2|28257.8|1896
1604596800000|2020-11-05 17:20:00|28270.7|28268.3|28240.7|28238.3|28280.2|28277.8|28225.7|28223.3|2441
1604597100000|2020-11-05 17:25:00|28241.2|28238.8|28241.2|28238.8|28264.2|28261.8|28232.7|28230.3|922
1604597400000|2020-11-05 17:30:00|28240.7|28238.3|28252.2|28249.8|28272.7|28270.3|28238.2|28235.8|1262
1604597700000|2020-11-05 17:35:00|28252.7|28250.3|28305.2|28302.8|28314.2|28311.8|28249.2|28246.8|1321
1604598000000|2020-11-05 17:40:00|28304.7|28302.3|28323.2|28320.8|28330.7|28328.3|28296.2|28293.8|775
1604598300000|2020-11-05 17:45:00|28323.7|28321.3|28339.7|28337.3|28348.2|28345.8|28323.7|28321.3|838
1604598600000|2020-11-05 17:50:00|28339.2|28336.8|28333.3|28330.9|28341.7|28339.3|28330.7|28328.3|312
1604598900000|2020-11-05 17:55:00|28333.8|28331.4|28354.3|28351.9|28354.8|28352.4|28330.8|28328.4|1543
1604599200000|2020-11-05 18:00:00|28358.8|28356.4|28382.3|28379.9|28400.3|28397.9|28353.3|28350.9|1741
1604599500000|2020-11-05 18:05:00|28381.8|28379.4|28376.3|28373.9|28387.3|28384.9|28372.3|28369.9|411
1604599800000|2020-11-05 18:10:00|28376.8|28374.4|28378.3|28375.9|28397.3|28394.9|28373.8|28371.4|911
1604600100000|2020-11-05 18:15:00|28378.8|28376.4|28371.3|28368.9|28385.3|28382.9|28356.8|28354.4|596
1604600400000|2020-11-05 18:20:00|28371.8|28369.4|28367.3|28364.9|28385.3|28382.9|28357.8|28355.4|662
1604600700000|2020-11-05 18:25:00|28367.8|28365.4|28369.3|28366.9|28378.8|28376.4|28362.3|28359.9|261
1604601000000|2020-11-05 18:30:00|28369.8|28367.4|28386.3|28383.9|28398.3|28395.9|28369.3|28366.9|485
1604601300000|2020-11-05 18:35:00|28385.8|28383.4|28403.3|28400.9|28406.3|28403.9|28383.3|28380.9|477
1604601600000|2020-11-05 18:40:00|28402.8|28400.4|28421.3|28418.9|28427.8|28425.4|28396.3|28393.9|641
1604601900000|2020-11-05 18:45:00|28420.8|28418.4|28406.3|28403.9|28422.8|28420.4|28402.3|28399.9|492
1604602200000|2020-11-05 18:50:00|28406.8|28404.4|28401.3|28398.9|28413.8|28411.4|28382.3|28379.9|508
1604602500000|2020-11-05 18:55:00|28400.8|28398.4|28410.3|28407.9|28423.3|28420.9|28395.3|28392.9|401
1604602800000|2020-11-05 19:00:00|28409.8|28407.4|28453.8|28451.4|28453.8|28451.4|28402.8|28400.4|1539
1604603100000|2020-11-05 19:05:00|28454.3|28451.9|28407.3|28404.9|28454.3|28451.9|28392.3|28389.9|1364
1604603400000|2020-11-05 19:10:00|28407.8|28405.4|28401.8|28399.4|28429.3|28426.9|28395.3|28392.9|1050
1604603700000|2020-11-05 19:15:00|28402.3|28399.9|28415.3|28412.9|28426.8|28424.4|28399.3|28396.9|505
1604604000000|2020-11-05 19:20:00|28414.3|28411.9|28431.8|28429.4|28437.8|28435.4|28400.8|28398.4|698
1604604300000|2020-11-05 19:25:00|28431.3|28428.9|28426.3|28423.9|28439.8|28437.4|28422.3|28419.9|671
1604604600000|2020-11-05 19:30:00|28426.8|28424.4|28434.3|28431.9|28459.8|28457.4|28424.8|28422.4|965
1604604900000|2020-11-05 19:35:00|28433.8|28431.4|28419.8|28417.4|28437.3|28434.9|28385.3|28382.9|1199
1604605200000|2020-11-05 19:40:00|28419.3|28416.9|28470.3|28467.9|28476.3|28473.9|28414.8|28412.4|1334
1604605500000|2020-11-05 19:45:00|28467.3|28464.9|28429.3|28426.9|28475.3|28472.9|28423.8|28421.4|1339
1604605800000|2020-11-05 19:50:00|28430.3|28427.9|28430.8|28428.4|28437.8|28435.4|28403.3|28400.9|921
1604606100000|2020-11-05 19:55:00|28430.3|28427.9|28443.3|28440.9|28450.8|28448.4|28398.3|28395.9|981
1604606400000|2020-11-05 20:00:00|28442.3|28439.9|28438.8|28436.4|28448.8|28446.4|28428.8|28426.4|886
1604606700000|2020-11-05 20:05:00|28440.3|28437.9|28419.3|28416.9|28447.8|28445.4|28405.3|28402.9|859
1604607000000|2020-11-05 20:10:00|28418.3|28415.9|28384.3|28381.9|28432.3|28429.9|28379.3|28376.9|1228
1604607300000|2020-11-05 20:15:00|28384.8|28382.4|28386.3|28383.9|28404.3|28401.9|28365.3|28362.9|1131
1604607600000|2020-11-05 20:20:00|28387.8|28385.4|28410.3|28407.9|28420.8|28418.4|28382.3|28379.9|718
1604607900000|2020-11-05 20:25:00|28410.8|28408.4|28416.7|28414.3|28418.3|28415.9|28395.2|28392.8|546
1604608200000|2020-11-05 20:30:00|28417.2|28414.8|28356.2|28353.8|28418.7|28416.3|28343.7|28341.3|1603
1604608500000|2020-11-05 20:35:00|28355.7|28353.3|28324.2|28321.8|28370.7|28368.3|28318.2|28315.8|1567
1604608800000|2020-11-05 20:40:00|28324.7|28322.3|28340.2|28337.8|28367.2|28364.8|28322.7|28320.3|1294
1604609100000|2020-11-05 20:45:00|28340.7|28338.3|28349.2|28346.8|28354.7|28352.3|28313.2|28310.8|1907
1604609400000|2020-11-05 20:50:00|28348.7|28346.3|28413.7|28411.3|28422.7|28420.3|28338.2|28335.8|2311
1604609700000|2020-11-05 20:55:00|28412.2|28409.8|28383.2|28380.8|28427.2|28424.8|28374.7|28372.3|3582
1604610000000|2020-11-05 21:00:00|28382.2|28379.8|28402.1|28397.3|28416.6|28411.8|28379.1|28374.3|1591
1604610300000|2020-11-05 21:05:00|28402.6|28397.8|28418.1|28413.3|28427.6|28422.8|28399.6|28394.8|685
1604610600000|2020-11-05 21:10:00|28417.6|28412.8|28462.9|28453.1|28467.6|28462.8|28414.6|28409.8|801
1604610900000|2020-11-05 21:15:00|28463.1|28453.3|28442.1|28432.3|28463.2|28453.4|28440.9|28431.1|1
1604611200000|2020-11-05 21:20:00|28442.4|28432.6|28429.8|28420|28442.4|28432.6|28429.8|28420|0
1604611500000|2020-11-05 21:25:00|28430.1|28420.3|28437.7|28427.9|28438|28428.2|28426.7|28416.9|0
1604611800000|2020-11-05 21:30:00|28452.6|28447.8|28450.6|28445.8|28459.6|28454.8|28436.6|28431.8|216
1604612100000|2020-11-05 21:35:00|28451.6|28446.8|28457.6|28452.8|28464.6|28459.8|28448.6|28443.8|113
1604612400000|2020-11-05 21:40:00|28456.6|28451.8|28465.6|28460.8|28476.6|28471.8|28456.6|28451.8|126
1604612700000|2020-11-05 21:45:00|28468.6|28463.8|28477.6|28472.8|28479.6|28474.8|28455.6|28450.8|124
1604613000000|2020-11-05 21:50:00|28476.6|28471.8|28478.6|28473.8|28486.6|28481.8|28472.6|28467.8|160
1604613300000|2020-11-05 21:55:00|28477.6|28472.8|28454.3|28444.5|28478.6|28473.8|28447.6|28442.8|101
1604613600000|2020-11-05 22:00:00|28454.4|28444.6|28450.1|28440.3|28455.8|28446|28449.9|28440.1|0
1604613900000|2020-11-05 22:05:00|28450.2|28440.4|28458.5|28448.7|28459.1|28449.3|28449|28439.2|0
1604614200000|2020-11-05 22:10:00|28459|28449.2|28453.2|28443.4|28462.2|28452.4|28445.9|28436.1|0
1604614500000|2020-11-05 22:15:00|28453.1|28443.3|28455.6|28445.8|28455.6|28445.8|28449.9|28440.1|0
1604614800000|2020-11-05 22:20:00|28456|28446.2|28455|28445.2|28456.4|28446.6|28453.6|28443.8|0
1604615100000|2020-11-05 22:25:00|28455.1|28445.3|28458.7|28448.9|28458.8|28449|28454.8|28445|0
1604615400000|2020-11-05 22:30:00|28458.8|28449|28464.6|28454.8|28465.6|28455.8|28458.7|28448.9|0
1604615700000|2020-11-05 22:35:00|28464.7|28454.9|28459.4|28449.6|28464.8|28455|28454.8|28445|0
1604616000000|2020-11-05 22:40:00|28459.3|28449.5|28462|28452.2|28462|28452.2|28459.2|28449.4|0
1604616300000|2020-11-05 22:45:00|28462.1|28452.3|28460.4|28450.6|28463.5|28453.7|28460|28450.2|0
1604616600000|2020-11-05 22:50:00|28460.7|28450.9|28449.4|28439.6|28460.7|28450.9|28446.5|28436.7|0
1604616900000|2020-11-05 22:55:00|28449.6|28439.8|28450.1|28440.3|28450.2|28440.4|28440|28430.2|0
1604617200000|2020-11-05 23:00:00|28427.6|28422.8|28401.6|28396.8|28438.6|28433.8|28390.1|28385.3|314
1604617500000|2020-11-05 23:05:00|28401.1|28396.3|28419.1|28414.3|28419.1|28414.3|28398.6|28393.8|71
1604617800000|2020-11-05 23:10:00|28419.6|28414.8|28405.1|28400.3|28430.1|28425.3|28403.1|28398.3|134
1604618100000|2020-11-05 23:15:00|28404.6|28399.8|28417.1|28412.3|28419.6|28414.8|28400.1|28395.3|70
1604618400000|2020-11-05 23:20:00|28410.1|28405.3|28404.6|28399.8|28414.1|28409.3|28403.1|28398.3|28
1604618700000|2020-11-05 23:25:00|28403.6|28398.8|28359.6|28354.8|28403.6|28398.8|28353.6|28348.8|296
1604619000000|2020-11-05 23:30:00|28357.6|28352.8|28329.1|28324.3|28360.6|28355.8|28323.6|28318.8|141
1604619300000|2020-11-05 23:35:00|28328.6|28323.8|28330.1|28325.3|28336.1|28331.3|28320.6|28315.8|182
1604619600000|2020-11-05 23:40:00|28329.6|28324.8|28306.6|28301.8|28352.1|28347.3|28251.6|28246.8|446
1604619900000|2020-11-05 23:45:00|28306.1|28301.3|28281.6|28276.8|28309.1|28304.3|28213.1|28208.3|604
1604620200000|2020-11-05 23:50:00|28281.1|28276.3|28320.1|28315.3|28338.6|28333.8|28279.6|28274.8|482
1604620500000|2020-11-05 23:55:00|28321.1|28316.3|28350.6|28345.8|28367.6|28362.8|28296.6|28291.8|300
1604620800000|2020-11-06 00:00:00|28346.6|28341.8|28356.6|28351.8|28370.6|28365.8|28289.1|28284.3|589
1604621100000|2020-11-06 00:05:00|28351.6|28346.8|28349.1|28344.3|28365.1|28360.3|28322.1|28317.3|213
1604621400000|2020-11-06 00:10:00|28349.6|28344.8|28331.6|28326.8|28364.6|28359.8|28318.6|28313.8|192
1604621700000|2020-11-06 00:15:00|28332.1|28327.3|28311.1|28306.3|28337.1|28332.3|28293.6|28288.8|267
1604622000000|2020-11-06 00:20:00|28312.6|28307.8|28312.6|28307.8|28333.1|28328.3|28297.6|28292.8|167
1604622300000|2020-11-06 00:25:00|28312.1|28307.3|28272.6|28267.8|28315.6|28310.8|28263.1|28258.3|455
1604622600000|2020-11-06 00:30:00|28272.1|28267.3|28286.6|28281.8|28289.6|28284.8|28252.6|28247.8|476
1604622900000|2020-11-06 00:35:00|28287.1|28282.3|28305.6|28300.8|28325.6|28320.8|28279.6|28274.8|434
1604623200000|2020-11-06 00:40:00|28305.1|28300.3|28309.6|28304.8|28310.6|28305.8|28286.1|28281.3|263
1604623500000|2020-11-06 00:45:00|28310.1|28305.3|28337.6|28332.8|28345.6|28340.8|28301.6|28296.8|531
1604623800000|2020-11-06 00:50:00|28337.1|28332.3|28348.1|28343.3|28348.6|28343.8|28318.6|28313.8|318
1604624100000|2020-11-06 00:55:00|28347.6|28342.8|28305.1|28300.3|28348.6|28343.8|28303.1|28298.3|317
1604624400000|2020-11-06 01:00:00|28305.6|28300.8|28284.6|28279.8|28316.6|28311.8|28279.6|28274.8|476
1604624700000|2020-11-06 01:05:00|28284.1|28279.3|28300.1|28295.3|28317.6|28312.8|28283.6|28278.8|483
1604625000000|2020-11-06 01:10:00|28300.6|28295.8|28314.6|28309.8|28319.6|28314.8|28287.6|28282.8|424
1604625300000|2020-11-06 01:15:00|28316.6|28311.8|28300.6|28295.8|28329.1|28324.3|28292.1|28287.3|392
1604625600000|2020-11-06 01:20:00|28299.6|28294.8|28324.6|28319.8|28330.6|28325.8|28297.6|28292.8|466
1604625900000|2020-11-06 01:25:00|28325.1|28320.3|28339.6|28334.8|28349.6|28344.8|28310.6|28305.8|445
1604626200000|2020-11-06 01:30:00|28339.1|28334.3|28318.1|28313.3|28339.1|28334.3|28311.6|28306.8|343
1604626500000|2020-11-06 01:35:00|28318.6|28313.8|28314.6|28309.8|28332.1|28327.3|28302.6|28297.8|256
1604626800000|2020-11-06 01:40:00|28315.1|28310.3|28325.6|28320.8|28337.6|28332.8|28309.1|28304.3|243
1604627100000|2020-11-06 01:45:00|28325.1|28320.3|28315.6|28310.8|28333.1|28328.3|28307.6|28302.8|171
1604627400000|2020-11-06 01:50:00|28315.1|28310.3|28349.6|28344.8|28353.1|28348.3|28310.6|28305.8|374
1604627700000|2020-11-06 01:55:00|28350.1|28345.3|28343.6|28338.8|28364.1|28359.3|28339.6|28334.8|376
1604628000000|2020-11-06 02:00:00|28345.6|28340.8|28316.6|28311.8|28352.6|28347.8|28312.6|28307.8|324
1604628300000|2020-11-06 02:05:00|28317.1|28312.3|28318.6|28313.8|28334.6|28329.8|28316.6|28311.8|192
1604628600000|2020-11-06 02:10:00|28319.1|28314.3|28315.6|28310.8|28325.6|28320.8|28302.6|28297.8|356
1604628900000|2020-11-06 02:15:00|28315.1|28310.3|28331.1|28326.3|28347.6|28342.8|28313.6|28308.8|406
1604629200000|2020-11-06 02:20:00|28330.6|28325.8|28326.6|28321.8|28337.6|28332.8|28316.1|28311.3|172
1604629500000|2020-11-06 02:25:00|28327.1|28322.3|28330.6|28325.8|28344.1|28339.3|28322.6|28317.8|197
1604629800000|2020-11-06 02:30:00|28331.1|28326.3|28313.6|28308.8|28332.6|28327.8|28294.6|28289.8|304
1604630100000|2020-11-06 02:35:00|28313.1|28308.3|28302.6|28297.8|28323.6|28318.8|28302.6|28297.8|204
1604630400000|2020-11-06 02:40:00|28303.1|28298.3|28300.6|28295.8|28314.6|28309.8|28295.6|28290.8|172
1604630700000|2020-11-06 02:45:00|28301.1|28296.3|28296.6|28291.8|28303.1|28298.3|28279.6|28274.8|289
1604631000000|2020-11-06 02:50:00|28297.1|28292.3|28317.6|28312.8|28319.6|28314.8|28296.6|28291.8|190
1604631300000|2020-11-06 02:55:00|28318.1|28313.3|28319.1|28314.3|28329.6|28324.8|28316.6|28311.8|144
1604631600000|2020-11-06 03:00:00|28319.6|28314.8|28315.6|28310.8|28326.6|28321.8|28313.1|28308.3|221
1604631900000|2020-11-06 03:05:00|28315.1|28310.3|28309.6|28304.8|28319.1|28314.3|28299.6|28294.8|223
1604632200000|2020-11-06 03:10:00|28310.1|28305.3|28292.6|28287.8|28316.6|28311.8|28291.6|28286.8|148
1604632500000|2020-11-06 03:15:00|28293.1|28288.3|28297.6|28292.8|28308.6|28303.8|28290.6|28285.8|159
1604632800000|2020-11-06 03:20:00|28298.1|28293.3|28293.6|28288.8|28309.6|28304.8|28293.6|28288.8|115
1604633100000|2020-11-06 03:25:00|28294.1|28289.3|28296.6|28291.8|28306.1|28301.3|28288.6|28283.8|141
1604633400000|2020-11-06 03:30:00|28297.1|28292.3|28291.1|28286.3|28305.6|28300.8|28284.6|28279.8|266
1604633700000|2020-11-06 03:35:00|28290.6|28285.8|28303.6|28298.8|28307.6|28302.8|28285.6|28280.8|238
1604634000000|2020-11-06 03:40:00|28303.1|28298.3|28316.6|28311.8|28319.6|28314.8|28293.6|28288.8|196
1604634300000|2020-11-06 03:45:00|28315.6|28310.8|28310.6|28305.8|28328.6|28323.8|28304.1|28299.3|232
1604634600000|2020-11-06 03:50:00|28311.1|28306.3|28298.6|28293.8|28317.6|28312.8|28289.6|28284.8|263
1604634900000|2020-11-06 03:55:00|28299.6|28294.8|28292.6|28287.8|28302.1|28297.3|28283.1|28278.3|508
1604635200000|2020-11-06 04:00:00|28291.6|28286.8|28268.6|28263.8|28310.6|28305.8|28266.1|28261.3|740
1604635500000|2020-11-06 04:05:00|28268.1|28263.3|28257.6|28252.8|28283.6|28278.8|28249.6|28244.8|452
1604635800000|2020-11-06 04:10:00|28258.1|28253.3|28257.6|28252.8|28267.1|28262.3|28238.1|28233.3|408
1604636100000|2020-11-06 04:15:00|28257.1|28252.3|28278.6|28273.8|28280.1|28275.3|28254.6|28249.8|192
1604636400000|2020-11-06 04:20:00|28279.1|28274.3|28279.6|28274.8|28287.1|28282.3|28272.6|28267.8|169
1604636700000|2020-11-06 04:25:00|28280.1|28275.3|28285.6|28280.8|28289.6|28284.8|28272.6|28267.8|153
1604637000000|2020-11-06 04:30:00|28285.1|28280.3|28287.1|28282.3|28293.1|28288.3|28272.1|28267.3|156
1604637300000|2020-11-06 04:35:00|28287.6|28282.8|28280.6|28275.8|28293.6|28288.8|28274.6|28269.8|185
1604637600000|2020-11-06 04:40:00|28280.1|28275.3|28259.6|28254.8|28280.6|28275.8|28249.6|28244.8|273
1604637900000|2020-11-06 04:45:00|28259.1|28254.3|28244.6|28239.8|28259.6|28254.8|28244.1|28239.3|144
1604638200000|2020-11-06 04:50:00|28245.1|28240.3|28255.6|28250.8|28261.6|28256.8|28242.6|28237.8|168
1604638500000|2020-11-06 04:55:00|28256.1|28251.3|28238.6|28233.8|28257.6|28252.8|28236.6|28231.8|272
1604638800000|2020-11-06 05:00:00|28240.1|28235.3|28265.1|28260.3|28265.1|28260.3|28233.6|28228.8|349
1604639100000|2020-11-06 05:05:00|28265.6|28260.8|28273.6|28268.8|28273.6|28268.8|28254.6|28249.8|281
1604639400000|2020-11-06 05:10:00|28272.6|28267.8|28264.6|28259.8|28280.6|28275.8|28262.6|28257.8|277
1604639700000|2020-11-06 05:15:00|28264.1|28259.3|28261.1|28256.3|28280.6|28275.8|28259.6|28254.8|207
1604640000000|2020-11-06 05:20:00|28260.6|28255.8|28261.1|28256.3|28278.1|28273.3|28254.1|28249.3|275
1604640300000|2020-11-06 05:25:00|28260.6|28255.8|28274.6|28269.8|28282.1|28277.3|28254.6|28249.8|196
1604640600000|2020-11-06 05:30:00|28275.1|28270.3|28236.1|28231.3|28284.6|28279.8|28233.6|28228.8|321
1604640900000|2020-11-06 05:35:00|28236.6|28231.8|28234.6|28229.8|28248.1|28243.3|28232.6|28227.8|158
1604641200000|2020-11-06 05:40:00|28235.1|28230.3|28256.6|28251.8|28261.6|28256.8|28231.1|28226.3|200
1604641500000|2020-11-06 05:45:00|28256.1|28251.3|28233.6|28228.8|28256.1|28251.3|28222.1|28217.3|271
1604641800000|2020-11-06 05:50:00|28233.1|28228.3|28264.1|28259.3|28271.1|28266.3|28229.1|28224.3|281
1604642100000|2020-11-06 05:55:00|28263.6|28258.8|28265.1|28260.3|28279.6|28274.8|28261.6|28256.8|252
1604642400000|2020-11-06 06:00:00|28263.6|28258.8|28262.6|28257.8|28275.6|28270.8|28258.1|28253.3|253
1604642700000|2020-11-06 06:05:00|28262.1|28257.3|28262.6|28257.8|28273.6|28268.8|28254.1|28249.3|129
1604643000000|2020-11-06 06:10:00|28263.1|28258.3|28276.6|28271.8|28278.1|28273.3|28259.6|28254.8|123
1604643300000|2020-11-06 06:15:00|28277.1|28272.3|28278.1|28273.3|28312.1|28307.3|28277.1|28272.3|293
1604643600000|2020-11-06 06:20:00|28276.6|28271.8|28258.6|28253.8|28276.6|28271.8|28245.1|28240.3|323
1604643900000|2020-11-06 06:25:00|28258.1|28253.3|28243.1|28238.3|28270.6|28265.8|28240.1|28235.3|255
1604644200000|2020-11-06 06:30:00|28242.6|28237.8|28255.6|28250.8|28261.6|28256.8|28238.1|28233.3|147
1604644500000|2020-11-06 06:35:00|28256.1|28251.3|28245.6|28240.8|28260.6|28255.8|28241.6|28236.8|118
1604644800000|2020-11-06 06:40:00|28245.1|28240.3|28275.6|28270.8|28282.1|28277.3|28245.1|28240.3|270
1604645100000|2020-11-06 06:45:00|28276.6|28271.8|28266.6|28261.8|28280.6|28275.8|28259.6|28254.8|170
1604645400000|2020-11-06 06:50:00|28266.1|28261.3|28281.6|28276.8|28281.6|28276.8|28263.6|28258.8|102
1604645700000|2020-11-06 06:55:00|28281.1|28276.3|28263.1|28258.3|28287.6|28282.8|28262.6|28257.8|181
1604646000000|2020-11-06 07:00:00|28262.5|28258.9|28284.5|28280.9|28286|28282.4|28260|28256.4|360
1604646300000|2020-11-06 07:05:00|28284|28280.4|28273.5|28269.9|28294|28290.4|28262.5|28258.9|246
1604646600000|2020-11-06 07:10:00|28273|28269.4|28264|28260.4|28288.5|28284.9|28260|28256.4|322
1604646900000|2020-11-06 07:15:00|28263.5|28259.9|28275.5|28271.9|28276.5|28272.9|28259|28255.4|287
1604647200000|2020-11-06 07:20:00|28276|28272.4|28312|28308.4|28320.5|28316.9|28276|28272.4|547
1604647500000|2020-11-06 07:25:00|28312.5|28308.9|28338|28334.4|28346|28342.4|28311|28307.4|613
1604647800000|2020-11-06 07:30:00|28338.5|28334.9|28326.5|28322.9|28343|28339.4|28322.5|28318.9|546
1604648100000|2020-11-06 07:35:00|28327|28323.4|28347.5|28343.9|28350.5|28346.9|28326.5|28322.9|292
1604648400000|2020-11-06 07:40:00|28347|28343.4|28331|28327.4|28351|28347.4|28328.5|28324.9|239
1604648700000|2020-11-06 07:45:00|28330.5|28326.9|28318|28314.4|28338.5|28334.9|28316|28312.4|266
1604649000000|2020-11-06 07:50:00|28317.5|28313.9|28319|28315.4|28322.5|28318.9|28306|28302.4|218
1604649300000|2020-11-06 07:55:00|28319.5|28315.9|28345|28341.4|28348|28344.4|28313|28309.4|401
1604649600000|2020-11-06 08:00:00|28348|28344.4|28385|28381.4|28389|28385.4|28335|28331.4|1423
1604649900000|2020-11-06 08:05:00|28385.5|28381.9|28401|28397.4|28411.5|28407.9|28376|28372.4|1762
1604650200000|2020-11-06 08:10:00|28401.5|28397.9|28375|28371.4|28420|28416.4|28371|28367.4|1195
1604650500000|2020-11-06 08:15:00|28373|28369.4|28350|28346.4|28382|28378.4|28345|28341.4|794
1604650800000|2020-11-06 08:20:00|28349.5|28345.9|28335|28331.4|28371.5|28367.9|28331|28327.4|725
1604651100000|2020-11-06 08:25:00|28332|28328.4|28354|28350.4|28371|28367.4|28332|28328.4|460
1604651400000|2020-11-06 08:30:00|28353.5|28349.9|28333|28329.4|28362|28358.4|28328|28324.4|533
1604651700000|2020-11-06 08:35:00|28332.5|28328.9|28320.5|28316.9|28339|28335.4|28310|28306.4|701
1604652000000|2020-11-06 08:40:00|28320|28316.4|28311.5|28307.9|28322.5|28318.9|28282|28278.4|825
1604652300000|2020-11-06 08:45:00|28311|28307.4|28313|28309.4|28327|28323.4|28287|28283.4|558
1604652600000|2020-11-06 08:50:00|28312.5|28308.9|28298|28294.4|28326|28322.4|28297.5|28293.9|379
1604652900000|2020-11-06 08:55:00|28297|28293.4|28257.5|28253.9|28303.5|28299.9|28244|28240.4|939
1604653200000|2020-11-06 09:00:00|28257|28253.4|28229|28225.4|28257|28253.4|28223|28219.4|663
1604653500000|2020-11-06 09:05:00|28228.5|28224.9|28168.5|28164.9|28236|28232.4|28159|28155.4|1023
1604653800000|2020-11-06 09:10:00|28168|28164.4|28188.5|28184.9|28196|28192.4|28149.5|28145.9|1266
1604654100000|2020-11-06 09:15:00|28189|28185.4|28210|28206.4|28216|28212.4|28176.5|28172.9|804
1604654400000|2020-11-06 09:20:00|28210.5|28206.9|28231.5|28227.9|28231.5|28227.9|28201|28197.4|532
1604654700000|2020-11-06 09:25:00|28232.5|28228.9|28222|28218.4|28244.5|28240.9|28216|28212.4|493
1604655000000|2020-11-06 09:30:00|28221|28217.4|28232|28228.4|28241|28237.4|28214|28210.4|638
1604655300000|2020-11-06 09:35:00|28231|28227.4|28210|28206.4|28240|28236.4|28206|28202.4|555
1604655600000|2020-11-06 09:40:00|28210.5|28206.9|28205|28201.4|28214|28210.4|28175|28171.4|903
1604655900000|2020-11-06 09:45:00|28204.5|28200.9|28200|28196.4|28219|28215.4|28176|28172.4|641
1604656200000|2020-11-06 09:50:00|28200.5|28196.9|28140.5|28136.9|28207|28203.4|28131.5|28127.9|1007
1604656500000|2020-11-06 09:55:00|28140|28136.4|28126.5|28122.9|28140.5|28136.9|28104|28100.4|1139
1604656800000|2020-11-06 10:00:00|28128|28124.4|28099|28095.4|28134|28130.4|28075|28071.4|1328
1604657100000|2020-11-06 10:05:00|28098.5|28094.9|28149.5|28145.9|28150.5|28146.9|28089.5|28085.9|982
1604657400000|2020-11-06 10:10:00|28150|28146.4|28163|28159.4|28164|28160.4|28140|28136.4|840
1604657700000|2020-11-06 10:15:00|28162.5|28158.9|28140|28136.4|28168.5|28164.9|28135.5|28131.9|813
1604658000000|2020-11-06 10:20:00|28140.5|28136.9|28184|28180.4|28185|28181.4|28128|28124.4|795
1604658300000|2020-11-06 10:25:00|28184.5|28180.9|28203|28199.4|28212|28208.4|28179|28175.4|780
1604658600000|2020-11-06 10:30:00|28204.5|28200.9|28206|28202.4|28226|28222.4|28197|28193.4|684
1604658900000|2020-11-06 10:35:00|28207|28203.4|28229|28225.4|28232|28228.4|28204|28200.4|658
1604659200000|2020-11-06 10:40:00|28230|28226.4|28226|28222.4|28235|28231.4|28216|28212.4|486
1604659500000|2020-11-06 10:45:00|28225|28221.4|28237|28233.4|28244.5|28240.9|28222.5|28218.9|440
1604659800000|2020-11-06 10:50:00|28238|28234.4|28235|28231.4|28256|28252.4|28233|28229.4|471
1604660100000|2020-11-06 10:55:00|28234.5|28230.9|28228|28224.4|28238|28234.4|28203|28199.4|766
1604660400000|2020-11-06 11:00:00|28227|28223.4|28267|28263.4|28274|28270.4|28215|28211.4|1037
1604660700000|2020-11-06 11:05:00|28267.5|28263.9|28283.5|28279.9|28285|28281.4|28250.5|28246.9|470
1604661000000|2020-11-06 11:10:00|28284|28280.4|28257|28253.4|28284|28280.4|28256|28252.4|417
1604661300000|2020-11-06 11:15:00|28259|28255.4|28257|28253.4|28276|28272.4|28249|28245.4|332
1604661600000|2020-11-06 11:20:00|28257.5|28253.9|28263|28259.4|28273|28269.4|28253|28249.4|274
1604661900000|2020-11-06 11:25:00|28263.5|28259.9|28244|28240.4|28269|28265.4|28241|28237.4|287
1604662200000|2020-11-06 11:30:00|28243.5|28239.9|28246.5|28242.9|28252.5|28248.9|28221.5|28217.9|604
1604662500000|2020-11-06 11:35:00|28246|28242.4|28237|28233.4|28247.5|28243.9|28227|28223.4|228
1604662800000|2020-11-06 11:40:00|28236|28232.4|28248|28244.4|28248.5|28244.9|28231|28227.4|268
1604663100000|2020-11-06 11:45:00|28247.5|28243.9|28206|28202.4|28267|28263.4|28206|28202.4|923
1604663400000|2020-11-06 11:50:00|28205.5|28201.9|28233.5|28229.9|28238.5|28234.9|28198.5|28194.9|451
1604663700000|2020-11-06 11:55:00|28234|28230.4|28249|28245.4|28254|28250.4|28233|28229.4|293
1604664000000|2020-11-06 12:00:00|28245.5|28241.9|28272|28268.4|28275|28271.4|28245|28241.4|418
1604664300000|2020-11-06 12:05:00|28271.5|28267.9|28289.5|28285.9|28298.5|28294.9|28267|28263.4|525
1604664600000|2020-11-06 12:10:00|28290|28286.4|28268|28264.4|28294|28290.4|28264.5|28260.9|403
1604664900000|2020-11-06 12:15:00|28268.5|28264.9|28262|28258.4|28274|28270.4|28250.5|28246.9|232
1604665200000|2020-11-06 12:20:00|28262.5|28258.9|28245|28241.4|28265.5|28261.9|28245|28241.4|195
1604665500000|2020-11-06 12:25:00|28245.5|28241.9|28224|28220.4|28253|28249.4|28204|28200.4|708
1604665800000|2020-11-06 12:30:00|28224.5|28220.9|28210|28206.4|28231.5|28227.9|28209|28205.4|348
1604666100000|2020-11-06 12:35:00|28210.5|28206.9|28182|28178.4|28222.5|28218.9|28180|28176.4|490
1604666400000|2020-11-06 12:40:00|28181.5|28177.9|28197.5|28193.9|28202.5|28198.9|28165|28161.4|742
1604666700000|2020-11-06 12:45:00|28197|28193.4|28201|28197.4|28213|28209.4|28190|28186.4|497
1604667000000|2020-11-06 12:50:00|28200|28196.4|28197.5|28193.9|28221|28217.4|28193|28189.4|355
1604667300000|2020-11-06 12:55:00|28197|28193.4|28164.5|28160.9|28214|28210.4|28162|28158.4|398
1604667600000|2020-11-06 13:00:00|28168|28164.4|28165.5|28161.9|28176|28172.4|28123|28119.4|1423
1604667900000|2020-11-06 13:05:00|28166|28162.4|28148|28144.4|28170|28166.4|28138|28134.4|913
1604668200000|2020-11-06 13:10:00|28147|28143.4|28174|28170.4|28181|28177.4|28137|28133.4|573
1604668500000|2020-11-06 13:15:00|28174.5|28170.9|28213|28209.4|28223|28219.4|28173.5|28169.9|882
1604668800000|2020-11-06 13:20:00|28212.5|28208.9|28227|28223.4|28232|28228.4|28209.5|28205.9|561
1604669100000|2020-11-06 13:25:00|28227.5|28223.9|28210|28206.4|28232|28228.4|28182.5|28178.9|374
1604669400000|2020-11-06 13:30:00|28213.5|28209.9|28336|28332.4|28341.5|28337.9|28213.5|28209.9|2627
1604669700000|2020-11-06 13:35:00|28334.5|28330.9|28319.5|28315.9|28349|28345.4|28302|28298.4|1317
1604670000000|2020-11-06 13:40:00|28318|28314.4|28336|28332.4|28356|28352.4|28315|28311.4|900
1604670300000|2020-11-06 13:45:00|28337.5|28333.9|28384|28380.4|28395|28391.4|28329.5|28325.9|1654
1604670600000|2020-11-06 13:50:00|28384.5|28380.9|28397|28393.4|28447|28443.4|28384.5|28380.9|2171
1604670900000|2020-11-06 13:55:00|28397.5|28393.9|28412.5|28408.9|28428.5|28424.9|28391.5|28387.9|1754
1604671200000|2020-11-06 14:00:00|28413|28409.4|28391.5|28387.9|28433|28429.4|28380|28376.4|4748
1604671500000|2020-11-06 14:05:00|28391|28387.4|28418|28414.4|28418|28414.4|28380|28376.4|1748
1604671800000|2020-11-06 14:10:00|28417|28413.4|28494|28490.4|28496|28492.4|28400|28396.4|2579
1604672100000|2020-11-06 14:15:00|28492|28488.4|28475|28471.4|28563.5|28559.9|28450|28446.4|4480
1604672400000|2020-11-06 14:20:00|28475.5|28471.9|28493.5|28489.9|28503|28499.4|28445.5|28441.9|1646
1604672700000|2020-11-06 14:25:00|28492|28488.4|28402|28398.4|28499|28495.4|28402|28398.4|2543
1604673000000|2020-11-06 14:30:00|28401.4|28399|28308.9|28306.5|28405.9|28403.5|28238.4|28236|7094
1604673300000|2020-11-06 14:35:00|28303.9|28301.5|28234.4|28232|28311.4|28309|28229.9|28227.5|3944
1604673600000|2020-11-06 14:40:00|28233.4|28231|28257.9|28255.5|28297.4|28295|28215.9|28213.5|2673
1604673900000|2020-11-06 14:45:00|28257.4|28255|28245.4|28243|28295.9|28293.5|28235.4|28233|2574
1604674200000|2020-11-06 14:50:00|28245.9|28243.5|28247.9|28245.5|28266.9|28264.5|28220.9|28218.5|1896
1604674500000|2020-11-06 14:55:00|28243.4|28241|28240.9|28238.5|28273.4|28271|28185.4|28183|2932
1604674800000|2020-11-06 15:00:00|28241.9|28239.5|28226.9|28224.5|28295.4|28293|28221.4|28219|2039
1604675100000|2020-11-06 15:05:00|28222.4|28220|28299.4|28297|28306.4|28304|28211.9|28209.5|2196
1604675400000|2020-11-06 15:10:00|28297.4|28295|28308.5|28306.1|28322.4|28320|28289.4|28287|1885
1604675700000|2020-11-06 15:15:00|28307.5|28305.1|28314.6|28312.2|28322.6|28320.2|28300.6|28298.2|1100
1604676000000|2020-11-06 15:20:00|28314.1|28311.7|28348.6|28346.2|28350.1|28347.7|28300.1|28297.7|2034
1604676300000|2020-11-06 15:25:00|28348.1|28345.7|28325.6|28323.2|28361.6|28359.2|28324.6|28322.2|1520
1604676600000|2020-11-06 15:30:00|28326.1|28323.7|28307.6|28305.2|28335.1|28332.7|28301.1|28298.7|1537
1604676900000|2020-11-06 15:35:00|28308.6|28306.2|28294.1|28291.7|28338.1|28335.7|28289.6|28287.2|1377
1604677200000|2020-11-06 15:40:00|28295.1|28292.7|28327.1|28324.7|28340.6|28338.2|28289.6|28287.2|996
1604677500000|2020-11-06 15:45:00|28327.6|28325.2|28344.6|28342.2|28348.6|28346.2|28310.1|28307.7|1008
1604677800000|2020-11-06 15:50:00|28344.1|28341.7|28385.6|28383.2|28394.1|28391.7|28339.1|28336.7|1654
1604678100000|2020-11-06 15:55:00|28385.1|28382.7|28268.6|28266.2|28390.6|28388.2|28236.6|28234.2|3285
1604678400000|2020-11-06 16:00:00|28268.1|28265.7|28355.6|28353.2|28375.6|28373.2|28250.6|28248.2|3348
1604678700000|2020-11-06 16:05:00|28355.1|28352.7|28396.6|28394.2|28402.6|28400.2|28347.6|28345.2|1712
1604679000000|2020-11-06 16:10:00|28396.1|28393.7|28352.6|28350.2|28396.6|28394.2|28334.1|28331.7|1695
1604679300000|2020-11-06 16:15:00|28353.6|28351.2|28359.6|28357.2|28375.1|28372.7|28317.6|28315.2|1829
1604679600000|2020-11-06 16:20:00|28359.1|28356.7|28324.1|28321.7|28362.6|28360.2|28314.6|28312.2|1454
1604679900000|2020-11-06 16:25:00|28323.1|28320.7|28340.6|28338.2|28350.6|28348.2|28304.1|28301.7|1242
1604680200000|2020-11-06 16:30:00|28341.6|28339.2|28358.1|28355.7|28363.6|28361.2|28328.6|28326.2|1666
1604680500000|2020-11-06 16:35:00|28357.6|28355.2|28379.6|28377.2|28387.6|28385.2|28348.6|28346.2|1165
1604680800000|2020-11-06 16:40:00|28380.1|28377.7|28374.6|28372.2|28386.1|28383.7|28361.6|28359.2|807
1604681100000|2020-11-06 16:45:00|28374.1|28371.7|28362.6|28360.2|28381.6|28379.2|28344.6|28342.2|846
1604681400000|2020-11-06 16:50:00|28361.6|28359.2|28363.1|28360.7|28406.6|28404.2|28356.6|28354.2|1023
1604681700000|2020-11-06 16:55:00|28362.6|28360.2|28364.1|28361.7|28375.1|28372.7|28325.6|28323.2|1344
1604682000000|2020-11-06 17:00:00|28365.1|28362.7|28366.6|28364.2|28398.1|28395.7|28360.1|28357.7|1165
1604682300000|2020-11-06 17:05:00|28366.1|28363.7|28353.6|28351.2|28375.6|28373.2|28344.1|28341.7|987
1604682600000|2020-11-06 17:10:00|28354.6|28352.2|28332.1|28329.7|28365.1|28362.7|28317.6|28315.2|1919
1604682900000|2020-11-06 17:15:00|28332.6|28330.2|28328.6|28326.2|28337.6|28335.2|28306.6|28304.2|1035
1604683200000|2020-11-06 17:20:00|28328.1|28325.7|28320.6|28318.2|28346.6|28344.2|28315.6|28313.2|628
1604683500000|2020-11-06 17:25:00|28321.1|28318.7|28314.6|28312.2|28335.1|28332.7|28297.6|28295.2|1168
1604683800000|2020-11-06 17:30:00|28314.1|28311.7|28310.6|28308.2|28338.6|28336.2|28310.1|28307.7|1361
1604684100000|2020-11-06 17:35:00|28310.1|28307.7|28291.1|28288.7|28315.6|28313.2|28270.6|28268.2|1060
1604684400000|2020-11-06 17:40:00|28292.7|28290.3|28325.7|28323.3|28327.7|28325.3|28289.7|28287.3|729
1604684700000|2020-11-06 17:45:00|28326.2|28323.8|28327.2|28324.8|28335.2|28332.8|28304.2|28301.8|468
1604685000000|2020-11-06 17:50:00|28326.7|28324.3|28336.2|28333.8|28345.2|28342.8|28321.7|28319.3|530
1604685300000|2020-11-06 17:55:00|28335.7|28333.3|28313.7|28311.3|28339.2|28336.8|28302.2|28299.8|504
1604685600000|2020-11-06 18:00:00|28313.2|28310.8|28326.2|28323.8|28332.2|28329.8|28309.7|28307.3|415
1604685900000|2020-11-06 18:05:00|28325.7|28323.3|28328.2|28325.8|28331.7|28329.3|28312.7|28310.3|392
1604686200000|2020-11-06 18:10:00|28327.7|28325.3|28345.2|28342.8|28351.7|28349.3|28326.7|28324.3|692
1604686500000|2020-11-06 18:15:00|28345.7|28343.3|28346.2|28343.8|28350.2|28347.8|28330.2|28327.8|596
1604686800000|2020-11-06 18:20:00|28346.7|28344.3|28334.2|28331.8|28346.7|28344.3|28324.2|28321.8|642
1604687100000|2020-11-06 18:25:00|28335.7|28333.3|28350.7|28348.3|28365.2|28362.8|28333.2|28330.8|524
1604687400000|2020-11-06 18:30:00|28351.2|28348.8|28337.7|28335.3|28351.7|28349.3|28332.2|28329.8|575
1604687700000|2020-11-06 18:35:00|28338.2|28335.8|28340.2|28337.8|28356.7|28354.3|28333.2|28330.8|562
1604688000000|2020-11-06 18:40:00|28339.7|28337.3|28320.2|28317.8|28343.7|28341.3|28319.7|28317.3|321
1604688300000|2020-11-06 18:45:00|28319.7|28317.3|28335.7|28333.3|28343.2|28340.8|28319.7|28317.3|355
1604688600000|2020-11-06 18:50:00|28336.2|28333.8|28332.2|28329.8|28343.2|28340.8|28322.2|28319.8|393
1604688900000|2020-11-06 18:55:00|28332.7|28330.3|28331.2|28328.8|28336.7|28334.3|28320.7|28318.3|533
1604689200000|2020-11-06 19:00:00|28331.7|28329.3|28325.2|28322.8|28351.7|28349.3|28310.2|28307.8|694
1604689500000|2020-11-06 19:05:00|28324.7|28322.3|28344.2|28341.8|28344.2|28341.8|28320.7|28318.3|365
1604689800000|2020-11-06 19:10:00|28343.7|28341.3|28340.7|28338.3|28343.7|28341.3|28323.7|28321.3|400
1604690100000|2020-11-06 19:15:00|28340.2|28337.8|28348.2|28345.8|28356.2|28353.8|28330.2|28327.8|460
1604690400000|2020-11-06 19:20:00|28347.7|28345.3|28345.2|28342.8|28353.7|28351.3|28339.7|28337.3|318
1604690700000|2020-11-06 19:25:00|28343.7|28341.3|28351.2|28348.8|28359.2|28356.8|28325.2|28322.8|568
1604691000000|2020-11-06 19:30:00|28350.7|28348.3|28347.2|28344.8|28367.2|28364.8|28344.2|28341.8|426
1604691300000|2020-11-06 19:35:00|28347.7|28345.3|28321.2|28318.8|28352.2|28349.8|28320.7|28318.3|732
1604691600000|2020-11-06 19:40:00|28320.7|28318.3|28296.2|28293.8|28330.2|28327.8|28293.7|28291.3|630
1604691900000|2020-11-06 19:45:00|28295.7|28293.3|28293.2|28290.8|28306.7|28304.3|28285.2|28282.8|620
1604692200000|2020-11-06 19:50:00|28292.7|28290.3|28306.2|28303.8|28315.2|28312.8|28287.7|28285.3|560
1604692500000|2020-11-06 19:55:00|28306.7|28304.3|28312.2|28309.8|28317.7|28315.3|28292.7|28290.3|443
1604692800000|2020-11-06 20:00:00|28311.2|28308.8|28278.2|28275.8|28313.2|28310.8|28258.2|28255.8|880
1604693100000|2020-11-06 20:05:00|28278.7|28276.3|28271.7|28269.3|28281.2|28278.8|28250.2|28247.8|1040
1604693400000|2020-11-06 20:10:00|28272.2|28269.8|28291.2|28288.8|28300.2|28297.8|28257.2|28254.8|739
1604693700000|2020-11-06 20:15:00|28291.7|28289.3|28275.7|28273.3|28293.7|28291.3|28267.7|28265.3|606
1604694000000|2020-11-06 20:20:00|28276.9|28274.5|28282.4|28280|28295.4|28293|28255.4|28253|929
1604694300000|2020-11-06 20:25:00|28281.9|28279.5|28315.4|28313|28323.4|28321|28274.4|28272|995
1604694600000|2020-11-06 20:30:00|28315.9|28313.5|28338.4|28336|28351.4|28349|28303.4|28301|869
1604694900000|2020-11-06 20:35:00|28337.9|28335.5|28350.4|28348|28360.9|28358.5|28334.4|28332|632
1604695200000|2020-11-06 20:40:00|28349.9|28347.5|28390.4|28388|28395.4|28393|28349.4|28347|924
1604695500000|2020-11-06 20:45:00|28390.9|28388.5|28427.9|28425.5|28433.9|28431.5|28390.4|28388|1540
1604695800000|2020-11-06 20:50:00|28428.4|28426|28388.4|28386|28437.4|28435|28384.9|28382.5|2510
1604696100000|2020-11-06 20:55:00|28389.4|28387|28322.4|28320|28389.4|28387|28290.4|28288|4208
1604696400000|2020-11-06 21:00:00|28323.6|28318.8|28315.9|28311.1|28338.9|28334.1|28301.4|28296.6|1693
1604696700000|2020-11-06 21:05:00|28315.4|28310.6|28345.9|28341.1|28346.4|28341.6|28310.9|28306.1|662
1604697000000|2020-11-06 21:10:00|28345.4|28340.6|28340.7|28330.9|28354.9|28350.1|28320.4|28315.6|687
1604697300000|2020-11-06 21:15:00|28341|28331.2|28353.5|28343.7|28354.9|28345.1|28335.9|28326.1|1
1604697600000|2020-11-06 21:20:00|28353.4|28343.6|28353.2|28343.4|28355.3|28345.5|28350.7|28340.9|0
1604697900000|2020-11-06 21:25:00|28353.5|28343.7|28352.7|28342.9|28355.3|28345.5|28351.9|28342.1|0
1604698200000|2020-11-06 21:30:00|28352.5|28342.7|28351.9|28347.1|28377.9|28373.1|28339.9|28335.1|193
1604698500000|2020-11-06 21:35:00|28352.9|28348.1|28354.9|28350.1|28361.9|28357.1|28352.9|28348.1|116
1604698800000|2020-11-06 21:40:00|28358.9|28354.1|28346.9|28342.1|28358.9|28354.1|28344.9|28340.1|148
1604699100000|2020-11-06 21:45:00|28345.9|28341.1|28355.9|28351.1|28361.9|28357.1|28344.9|28340.1|123
1604699400000|2020-11-06 21:50:00|28356.9|28352.1|28348.9|28344.1|28357.9|28353.1|28346.9|28342.1|108
1604699700000|2020-11-06 21:55:00|28349.9|28345.1|28366.4|28356.6|28377.9|28373.1|28343.9|28339.1|137
1604876400000|2020-11-08 23:00:00|28460.9|28456.1|28452.9|28448.1|28489.4|28484.6|28423.4|28418.6|465
1604876700000|2020-11-08 23:05:00|28449.9|28445.1|28454.4|28449.6|28454.4|28449.6|28430.4|28425.6|109
1604877000000|2020-11-08 23:10:00|28454.9|28450.1|28484.9|28480.1|28485.4|28480.6|28448.4|28443.6|354
1604877300000|2020-11-08 23:15:00|28484.4|28479.6|28530.9|28526.1|28544.9|28540.1|28471.4|28466.6|499
1604877600000|2020-11-08 23:20:00|28533.9|28529.1|28525.4|28520.6|28544.4|28539.6|28505.9|28501.1|278
1604877900000|2020-11-08 23:25:00|28526.4|28521.6|28511.9|28507.1|28526.9|28522.1|28507.9|28503.1|98
1604878200000|2020-11-08 23:30:00|28518.4|28513.6|28526.9|28522.1|28543.4|28538.6|28505.9|28501.1|324
1604878500000|2020-11-08 23:35:00|28527.4|28522.6|28592.9|28588.1|28594.9|28590.1|28526.9|28522.1|498
1604878800000|2020-11-08 23:40:00|28591.9|28587.1|28649.4|28644.6|28677.9|28673.1|28591.9|28587.1|793
1604879100000|2020-11-08 23:45:00|28648.9|28644.1|28604.9|28600.1|28649.9|28645.1|28599.4|28594.6|280
1604879400000|2020-11-08 23:50:00|28605.4|28600.6|28615.4|28610.6|28622.9|28618.1|28603.4|28598.6|228
1604879700000|2020-11-08 23:55:00|28615.9|28611.1|28596.4|28591.6|28618.4|28613.6|28584.4|28579.6|194
1604880000000|2020-11-09 00:00:00|28595.9|28591.1|28591.9|28587.1|28613.4|28608.6|28586.9|28582.1|183
1604880300000|2020-11-09 00:05:00|28592.4|28587.6|28573.9|28569.1|28605.9|28601.1|28561.4|28556.6|296
1604880600000|2020-11-09 00:10:00|28573.4|28568.6|28585.4|28580.6|28596.4|28591.6|28561.4|28556.6|220
1604880900000|2020-11-09 00:15:00|28584.9|28580.1|28586.4|28581.6|28609.9|28605.1|28580.4|28575.6|236
1604881200000|2020-11-09 00:20:00|28585.9|28581.1|28597.9|28593.1|28603.9|28599.1|28582.4|28577.6|158
1604881500000|2020-11-09 00:25:00|28597.4|28592.6|28596.9|28592.1|28599.4|28594.6|28586.4|28581.6|111
1604881800000|2020-11-09 00:30:00|28597.4|28592.6|28570.9|28566.1|28611.9|28607.1|28561.9|28557.1|472
1604882100000|2020-11-09 00:35:00|28571.4|28566.6|28591.9|28587.1|28598.4|28593.6|28571.4|28566.6|274
1604882400000|2020-11-09 00:40:00|28592.4|28587.6|28610.4|28605.6|28610.4|28605.6|28590.9|28586.1|329
1604882700000|2020-11-09 00:45:00|28609.9|28605.1|28610.9|28606.1|28615.9|28611.1|28585.4|28580.6|474
1604883000000|2020-11-09 00:50:00|28610.4|28605.6|28626.9|28622.1|28628.4|28623.6|28609.4|28604.6|434
1604883300000|2020-11-09 00:55:00|28626.4|28621.6|28631.9|28627.1|28648.9|28644.1|28614.9|28610.1|489
1604883600000|2020-11-09 01:00:00|28631.4|28626.6|28649.9|28645.1|28652.9|28648.1|28625.9|28621.1|468
1604883900000|2020-11-09 01:05:00|28647.9|28643.1|28667.9|28663.1|28684.9|28680.1|28643.9|28639.1|850
1604884200000|2020-11-09 01:10:00|28668.9|28664.1|28674.4|28669.6|28675.9|28671.1|28651.4|28646.6|392
1604884500000|2020-11-09 01:15:00|28674.9|28670.1|28657.4|28652.6|28677.9|28673.1|28651.4|28646.6|304
1604884800000|2020-11-09 01:20:00|28657.9|28653.1|28664.9|28660.1|28668.9|28664.1|28652.9|28648.1|266
1604885100000|2020-11-09 01:25:00|28662.4|28657.6|28671.9|28667.1|28675.4|28670.6|28652.9|28648.1|294
1604885400000|2020-11-09 01:30:00|28671.4|28666.6|28666.4|28661.6|28682.4|28677.6|28658.4|28653.6|320
1604885700000|2020-11-09 01:35:00|28666.9|28662.1|28647.9|28643.1|28669.4|28664.6|28638.4|28633.6|415
1604886000000|2020-11-09 01:40:00|28648.4|28643.6|28630.4|28625.6|28652.4|28647.6|28629.9|28625.1|309
1604886300000|2020-11-09 01:45:00|28631.4|28626.6|28623.4|28618.6|28642.4|28637.6|28620.4|28615.6|346
1604886600000|2020-11-09 01:50:00|28623.9|28619.1|28638.4|28633.6|28642.4|28637.6|28618.4|28613.6|284
1604886900000|2020-11-09 01:55:00|28637.9|28633.1|28648.9|28644.1|28649.4|28644.6|28628.4|28623.6|197
1604887200000|2020-11-09 02:00:00|28647.9|28643.1|28653.4|28648.6|28661.9|28657.1|28647.4|28642.6|284
1604887500000|2020-11-09 02:05:00|28652.9|28648.1|28653.9|28649.1|28657.9|28653.1|28641.9|28637.1|163
1604887800000|2020-11-09 02:10:00|28654.4|28649.6|28648.9|28644.1|28659.9|28655.1|28647.4|28642.6|135
1604888100000|2020-11-09 02:15:00|28650.4|28645.6|28627.4|28622.6|28650.9|28646.1|28625.4|28620.6|251
1604888400000|2020-11-09 02:20:00|28626.9|28622.1|28635.9|28631.1|28643.9|28639.1|28621.4|28616.6|175
1604888700000|2020-11-09 02:25:00|28635.4|28630.6|28637.9|28633.1|28648.9|28644.1|28633.9|28629.1|99
1604889000000|2020-11-09 02:30:00|28638.4|28633.6|28638.9|28634.1|28655.4|28650.6|28629.9|28625.1|289
1604889300000|2020-11-09 02:35:00|28639.4|28634.6|28644.4|28639.6|28654.9|28650.1|28634.4|28629.6|176
1604889600000|2020-11-09 02:40:00|28644.9|28640.1|28648.4|28643.6|28653.9|28649.1|28637.4|28632.6|214
1604889900000|2020-11-09 02:45:00|28647.9|28643.1|28650.9|28646.1|28659.4|28654.6|28642.9|28638.1|226
1604890200000|2020-11-09 02:50:00|28651.9|28647.1|28647.4|28642.6|28655.9|28651.1|28642.9|28638.1|112
1604890500000|2020-11-09 02:55:00|28647.9|28643.1|28661.9|28657.1|28665.4|28660.6|28647.4|28642.6|168
1604890800000|2020-11-09 03:00:00|28661.4|28656.6|28642.9|28638.1|28664.9|28660.1|28642.4|28637.6|114
1604891100000|2020-11-09 03:05:00|28642.4|28637.6|28654.4|28649.6|28656.9|28652.1|28641.9|28637.1|109
1604891400000|2020-11-09 03:10:00|28654.9|28650.1|28646.9|28642.1|28656.4|28651.6|28639.9|28635.1|111
1604891700000|2020-11-09 03:15:00|28647.4|28642.6|28658.9|28654.1|28661.9|28657.1|28642.9|28638.1|151
1604892000000|2020-11-09 03:20:00|28658.4|28653.6|28660.9|28656.1|28668.4|28663.6|28644.4|28639.6|113
1604892300000|2020-11-09 03:25:00|28661.4|28656.6|28652.9|28648.1|28662.9|28658.1|28651.4|28646.6|74
1604892600000|2020-11-09 03:30:00|28652.4|28647.6|28646.9|28642.1|28655.4|28650.6|28641.9|28637.1|131
1604892900000|2020-11-09 03:35:00|28647.4|28642.6|28655.9|28651.1|28659.9|28655.1|28644.9|28640.1|112
1604893200000|2020-11-09 03:40:00|28656.9|28652.1|28669.9|28665.1|28669.9|28665.1|28656.9|28652.1|115
1604893500000|2020-11-09 03:45:00|28670.4|28665.6|28671.9|28667.1|28677.4|28672.6|28669.4|28664.6|201
1604893800000|2020-11-09 03:50:00|28674.4|28669.6|28694.9|28690.1|28713.4|28708.6|28674.4|28669.6|649
1604894100000|2020-11-09 03:55:00|28693.4|28688.6|28696.9|28692.1|28701.9|28697.1|28687.9|28683.1|467
1604894400000|2020-11-09 04:00:00|28696.4|28691.6|28696.4|28691.6|28714.4|28709.6|28691.9|28687.1|415
1604894700000|2020-11-09 04:05:00|28695.9|28691.1|28701.9|28697.1|28718.4|28713.6|28693.9|28689.1|359
1604895000000|2020-11-09 04:10:00|28702.4|28697.6|28690.9|28686.1|28711.9|28707.1|28689.4|28684.6|296
1604895300000|2020-11-09 04:15:00|28691.4|28686.6|28688.9|28684.1|28695.9|28691.1|28683.9|28679.1|168
1604895600000|2020-11-09 04:20:00|28688.4|28683.6|28688.9|28684.1|28700.4|28695.6|28684.4|28679.6|136
1604895900000|2020-11-09 04:25:00|28689.4|28684.6|28686.9|28682.1|28692.4|28687.6|28675.9|28671.1|137
1604896200000|2020-11-09 04:30:00|28686.4|28681.6|28701.9|28697.1|28704.4|28699.6|28679.4|28674.6|148
1604896500000|2020-11-09 04:35:00|28701.4|28696.6|28709.9|28705.1|28717.4|28712.6|28692.9|28688.1|233
1604896800000|2020-11-09 04:40:00|28709.4|28704.6|28696.4|28691.6|28715.9|28711.1|28689.4|28684.6|183
1604897100000|2020-11-09 04:45:00|28695.9|28691.1|28694.9|28690.1|28702.9|28698.1|28690.4|28685.6|163
1604897400000|2020-11-09 04:50:00|28694.4|28689.6|28684.4|28679.6|28694.4|28689.6|28681.4|28676.6|231
1604897700000|2020-11-09 04:55:00|28684.9|28680.1|28685.4|28680.6|28701.4|28696.6|28678.9|28674.1|212
1604898000000|2020-11-09 05:00:00|28685.9|28681.1|28688.9|28684.1|28694.4|28689.6|28681.9|28677.1|93
1604898300000|2020-11-09 05:05:00|28689.9|28685.1|28689.4|28684.6|28695.9|28691.1|28678.9|28674.1|111
1604898600000|2020-11-09 05:10:00|28689.9|28685.1|28682.9|28678.1|28693.4|28688.6|28674.9|28670.1|186
1604898900000|2020-11-09 05:15:00|28683.4|28678.6|28695.9|28691.1|28697.9|28693.1|28676.9|28672.1|122
1604899200000|2020-11-09 05:20:00|28697.4|28692.6|28707.4|28702.6|28711.9|28707.1|28690.9|28686.1|135
1604899500000|2020-11-09 05:25:00|28706.9|28702.1|28696.4|28691.6|28706.9|28702.1|28694.9|28690.1|95
1604899800000|2020-11-09 05:30:00|28696.9|28692.1|28686.4|28681.6|28702.9|28698.1|28680.4|28675.6|156
1604900100000|2020-11-09 05:35:00|28686.9|28682.1|28704.9|28700.1|28706.9|28702.1|28685.9|28681.1|137
1604900400000|2020-11-09 05:40:00|28706.4|28701.6|28722.4|28717.6|28727.4|28722.6|28701.4|28696.6|308
1604900700000|2020-11-09 05:45:00|28721.9|28717.1|28679.4|28674.6|28721.9|28717.1|28663.9|28659.1|543
1604901000000|2020-11-09 05:50:00|28679.9|28675.1|28656.4|28651.6|28679.9|28675.1|28646.4|28641.6|503
1604901300000|2020-11-09 05:55:00|28656.9|28652.1|28663.4|28658.6|28670.4|28665.6|28641.9|28637.1|263
1604901600000|2020-11-09 06:00:00|28658.9|28654.1|28645.9|28641.1|28659.4|28654.6|28630.9|28626.1|396
1604901900000|2020-11-09 06:05:00|28644.4|28639.6|28633.9|28629.1|28652.4|28647.6|28625.9|28621.1|249
1604902200000|2020-11-09 06:10:00|28634.4|28629.6|28642.9|28638.1|28642.9|28638.1|28625.9|28621.1|259
1604902500000|2020-11-09 06:15:00|28643.4|28638.6|28649.4|28644.6|28654.9|28650.1|28631.4|28626.6|174
1604902800000|2020-11-09 06:20:00|28649.9|28645.1|28662.4|28657.6|28666.9|28662.1|28648.9|28644.1|200
1604903100000|2020-11-09 06:25:00|28661.9|28657.1|28661.9|28657.1|28663.4|28658.6|28646.9|28642.1|173
1604903400000|2020-11-09 06:30:00|28661.4|28656.6|28628.4|28623.6|28661.4|28656.6|28628.4|28623.6|197
1604903700000|2020-11-09 06:35:00|28628.9|28624.1|28638.9|28634.1|28645.9|28641.1|28627.4|28622.6|177
1604904000000|2020-11-09 06:40:00|28638.4|28633.6|28642.9|28638.1|28655.4|28650.6|28629.9|28625.1|212
1604904300000|2020-11-09 06:45:00|28642.4|28637.6|28649.9|28645.1|28654.4|28649.6|28638.9|28634.1|90
1604904600000|2020-11-09 06:50:00|28649.4|28644.6|28636.4|28631.6|28649.4|28644.6|28624.4|28619.6|220
1604904900000|2020-11-09 06:55:00|28636.9|28632.1|28647.9|28643.1|28648.9|28644.1|28633.4|28628.6|144
1604905200000|2020-11-09 07:00:00|28647.3|28643.7|28663.8|28660.2|28687.3|28683.7|28626.8|28623.2|651
1604905500000|2020-11-09 07:05:00|28662.3|28658.7|28683.8|28680.2|28694.8|28691.2|28660.8|28657.2|380
1604905800000|2020-11-09 07:10:00|28684.3|28680.7|28686.3|28682.7|28700.8|28697.2|28672.8|28669.2|250
1604906100000|2020-11-09 07:15:00|28685.8|28682.2|28700.8|28697.2|28713.3|28709.7|28684.3|28680.7|472
1604906400000|2020-11-09 07:20:00|28700.3|28696.7|28684.8|28681.2|28709.8|28706.2|28677.3|28673.7|444
1604906700000|2020-11-09 07:25:00|28684.3|28680.7|28675.3|28671.7|28693.3|28689.7|28667.3|28663.7|362
1604907000000|2020-11-09 07:30:00|28675.8|28672.2|28669.8|28666.2|28692.3|28688.7|28652.8|28649.2|396
1604907300000|2020-11-09 07:35:00|28670.3|28666.7|28676.3|28672.7|28682.3|28678.7|28661.3|28657.7|299
1604907600000|2020-11-09 07:40:00|28676.8|28673.2|28654.3|28650.7|28676.8|28673.2|28651.8|28648.2|460
1604907900000|2020-11-09 07:45:00|28653.8|28650.2|28636.3|28632.7|28659.3|28655.7|28631.3|28627.7|465
1604908200000|2020-11-09 07:50:00|28635.8|28632.2|28634.3|28630.7|28649.3|28645.7|28630.8|28627.2|290
1604908500000|2020-11-09 07:55:00|28635.3|28631.7|28648.3|28644.7|28652.3|28648.7|28633.3|28629.7|367
1604908800000|2020-11-09 08:00:00|28647.8|28644.2|28625.3|28621.7|28675.3|28671.7|28622.3|28618.7|1088
1604909100000|2020-11-09 08:05:00|28627.3|28623.7|28675.3|28671.7|28693.3|28689.7|28627.3|28623.7|1217
1604909400000|2020-11-09 08:10:00|28674.8|28671.2|28668.8|28665.2|28680.8|28677.2|28643.3|28639.7|759
1604909700000|2020-11-09 08:15:00|28669.3|28665.7|28677.3|28673.7|28687.8|28684.2|28661.3|28657.7|502
1604910000000|2020-11-09 08:20:00|28677.8|28674.2|28667.3|28663.7|28686.3|28682.7|28658.3|28654.7|447
1604910300000|2020-11-09 08:25:00|28667.8|28664.2|28635.3|28631.7|28667.8|28664.2|28615.8|28612.2|810
1604910600000|2020-11-09 08:30:00|28634.8|28631.2|28636.8|28633.2|28643.8|28640.2|28616.3|28612.7|475
1604910900000|2020-11-09 08:35:00|28637.3|28633.7|28653.3|28649.7|28661.3|28657.7|28622.3|28618.7|516
1604911200000|2020-11-09 08:40:00|28653.8|28650.2|28657.8|28654.2|28663.3|28659.7|28636.8|28633.2|371
1604911500000|2020-11-09 08:45:00|28657.3|28653.7|28664.3|28660.7|28665.3|28661.7|28643.3|28639.7|294
1604911800000|2020-11-09 08:50:00|28663.8|28660.2|28665.3|28661.7|28682.8|28679.2|28661.8|28658.2|326
1604912100000|2020-11-09 08:55:00|28663.8|28660.2|28653.3|28649.7|28667.3|28663.7|28645.8|28642.2|399
1604912400000|2020-11-09 09:00:00|28653.8|28650.2|28640.3|28636.7|28672.3|28668.7|28640.3|28636.7|451
1604912700000|2020-11-09 09:05:00|28641.3|28637.7|28684.8|28681.2|28685.8|28682.2|28639.8|28636.2|276
1604913000000|2020-11-09 09:10:00|28682.3|28678.7|28720.3|28716.7|28732.8|28729.2|28677.3|28673.7|625
1604913300000|2020-11-09 09:15:00|28719.8|28716.2|28729.3|28725.7|28737.3|28733.7|28716.8|28713.2|424
1604913600000|2020-11-09 09:20:00|28729.8|28726.2|28702.3|28698.7|28735.3|28731.7|28700.3|28696.7|392
1604913900000|2020-11-09 09:25:00|28702.8|28699.2|28685.8|28682.2|28713.8|28710.2|28672.3|28668.7|628
1604914200000|2020-11-09 09:30:00|28686.3|28682.7|28677.8|28674.2|28701.8|28698.2|28675.3|28671.7|556
1604914500000|2020-11-09 09:35:00|28676.3|28672.7|28695.8|28692.2|28697.8|28694.2|28663.8|28660.2|378
1604914800000|2020-11-09 09:40:00|28696.3|28692.7|28704.3|28700.7|28704.3|28700.7|28682.3|28678.7|275
1604915100000|2020-11-09 09:45:00|28703.8|28700.2|28692.3|28688.7|28703.8|28700.2|28676.8|28673.2|219
1604915400000|2020-11-09 09:50:00|28692.8|28689.2|28687.3|28683.7|28707.3|28703.7|28682.3|28678.7|366
1604915700000|2020-11-09 09:55:00|28687.8|28684.2|28693.3|28689.7|28695.3|28691.7|28676.3|28672.7|260
1604916000000|2020-11-09 10:00:00|28693.8|28690.2|28710.3|28706.7|28712.3|28708.7|28687.3|28683.7|269
1604916300000|2020-11-09 10:05:00|28708.3|28704.7|28711.3|28707.7|28715.8|28712.2|28699.3|28695.7|225
1604916600000|2020-11-09 10:10:00|28710.8|28707.2|28691.3|28687.7|28713.3|28709.7|28684.3|28680.7|272
1604916900000|2020-11-09 10:15:00|28691.8|28688.2|28698.3|28694.7|28704.3|28700.7|28687.8|28684.2|254
1604917200000|2020-11-09 10:20:00|28699.3|28695.7|28692.3|28688.7|28703.3|28699.7|28690.3|28686.7|118
1604917500000|2020-11-09 10:25:00|28692.8|28689.2|28696.3|28692.7|28698.3|28694.7|28666.3|28662.7|482
1604917800000|2020-11-09 10:30:00|28695.8|28692.2|28714.8|28711.2|28718.3|28714.7|28695.3|28691.7|373
1604918100000|2020-11-09 10:35:00|28716.3|28712.7|28707.3|28703.7|28720.3|28716.7|28702.8|28699.2|302
1604918400000|2020-11-09 10:40:00|28706.8|28703.2|28725.3|28721.7|28727.3|28723.7|28696.3|28692.7|232
1604918700000|2020-11-09 10:45:00|28725.8|28722.2|28714.3|28710.7|28729.3|28725.7|28711.8|28708.2|295
1604919000000|2020-11-09 10:50:00|28715.3|28711.7|28729.3|28725.7|28735.8|28732.2|28710.3|28706.7|286
1604919300000|2020-11-09 10:55:00|28729.8|28726.2|28730.3|28726.7|28738.3|28734.7|28725.3|28721.7|228
1604919600000|2020-11-09 11:00:00|28730.8|28727.2|28727.3|28723.7|28732.3|28728.7|28715.3|28711.7|251
1604919900000|2020-11-09 11:05:00|28726.8|28723.2|28721.3|28717.7|28731.3|28727.7|28715.8|28712.2|210
1604920200000|2020-11-09 11:10:00|28721.8|28718.2|28726.3|28722.7|28728.3|28724.7|28707.8|28704.2|255
1604920500000|2020-11-09 11:15:00|28725.8|28722.2|28726.8|28723.2|28727.3|28723.7|28705.3|28701.7|319
1604920800000|2020-11-09 11:20:00|28727.3|28723.7|28718.3|28714.7|28733.3|28729.7|28709.3|28705.7|387
1604921100000|2020-11-09 11:25:00|28718.8|28715.2|28708.3|28704.7|28723.3|28719.7|28705.3|28701.7|200
1604921400000|2020-11-09 11:30:00|28708.8|28705.2|28695.3|28691.7|28713.3|28709.7|28690.3|28686.7|472
1604921700000|2020-11-09 11:35:00|28694.8|28691.2|28688.3|28684.7|28703.3|28699.7|28687.8|28684.2|255
1604922000000|2020-11-09 11:40:00|28688.8|28685.2|28698.3|28694.7|28702.8|28699.2|28688.8|28685.2|260
1604922300000|2020-11-09 11:45:00|28699.3|28695.7|29087.8|29084.2|29153.3|29149.7|28699.3|28695.7|9385
1604922600000|2020-11-09 11:50:00|29088.8|29085.2|29423.3|29419.7|29546.3|29542.7|29068.8|29065.2|8043
1604922900000|2020-11-09 11:55:00|29424.3|29420.7|29691.8|29688.2|29856.8|29853.2|29392.3|29388.7|6777
1604923200000|2020-11-09 12:00:00|29683.8|29680.2|29461.8|29458.2|29683.8|29680.2|29435.8|29432.2|4485
1604923500000|2020-11-09 12:05:00|29462.8|29459.2|29753.8|29750.2|29753.8|29750.2|29448.8|29445.2|2821
1604923800000|2020-11-09 12:10:00|29754.8|29751.2|29769.8|29766.2|29840.8|29837.2|29668.8|29665.2|2912
1604924100000|2020-11-09 12:15:00|29768.3|29764.7|29739.8|29736.2|29900.8|29897.2|29739.8|29736.2|2492
1604924400000|2020-11-09 12:20:00|29740.3|29736.7|29785.3|29781.7|29836.8|29833.2|29724.8|29721.2|2263
1604924700000|2020-11-09 12:25:00|29784.3|29780.7|29679.3|29675.7|29805.3|29801.7|29677.8|29674.2|1834
1604925000000|2020-11-09 12:30:00|29684.8|29681.2|29763.3|29759.7|29797.8|29794.2|29684.3|29680.7|2070
1604925300000|2020-11-09 12:35:00|29762.8|29759.2|29732.8|29729.2|29828.3|29824.7|29710.8|29707.2|2191
1604925600000|2020-11-09 12:40:00|29735.8|29732.2|29765.8|29762.2|29807.3|29803.7|29725.8|29722.2|1836
1604925900000|2020-11-09 12:45:00|29764.3|29760.7|29783.8|29780.2|29805.3|29801.7|29763.3|29759.7|1175
1604926200000|2020-11-09 12:50:00|29783.3|29779.7|29771.8|29768.2|29809.8|29806.2|29749.3|29745.7|1057
1604926500000|2020-11-09 12:55:00|29770.8|29767.2|29818.3|29814.7|29824.3|29820.7|29768.8|29765.2|1135
1604926800000|2020-11-09 13:00:00|29815.8|29812.2|29848.3|29844.7|29894.3|29890.7|29815.8|29812.2|2468
1604927100000|2020-11-09 13:05:00|29846.8|29843.2|29827.8|29824.2|29887.8|29884.2|29809.3|29805.7|1031
1604927400000|2020-11-09 13:10:00|29825.3|29821.7|29845.3|29841.7|29861.3|29857.7|29797.3|29793.7|791
1604927700000|2020-11-09 13:15:00|29845.8|29842.2|29835.8|29832.2|29871.8|29868.2|29804.3|29800.7|879
1604928000000|2020-11-09 13:20:00|29837.3|29833.7|29828.3|29824.7|29855.8|29852.2|29809.3|29805.7|484
1604928300000|2020-11-09 13:25:00|29830.3|29826.7|29853.3|29849.7|29874.3|29870.7|29818.8|29815.2|1271
1604928600000|2020-11-09 13:30:00|29854.8|29851.2|29991.3|29987.7|29998.3|29994.7|29853.3|29849.7|2354
1604928900000|2020-11-09 13:35:00|29990.8|29987.2|29980.8|29977.2|29991.8|29988.2|29955.8|29952.2|1010
1604929200000|2020-11-09 13:40:00|29981.3|29977.7|30033.3|30029.7|30094.3|30090.7|29980.8|29977.2|2218
1604929500000|2020-11-09 13:45:00|30032.8|30029.2|30035.3|30031.7|30063.8|30060.2|30008.3|30004.7|1143
1604929800000|2020-11-09 13:50:00|30036.8|30033.2|30009.3|30005.7|30057.3|30053.7|30000.3|29996.7|940
1604930100000|2020-11-09 13:55:00|30009.8|30006.2|29949.8|29946.2|30016.8|30013.2|29941.8|29938.2|1360
1604930400000|2020-11-09 14:00:00|29949.3|29945.7|29945.8|29942.2|29978.3|29974.7|29939.3|29935.7|1039
1604930700000|2020-11-09 14:05:00|29944.8|29941.2|30018.3|30014.7|30035.8|30032.2|29943.8|29940.2|863
1604931000000|2020-11-09 14:10:00|30018.8|30015.2|29998.8|29995.2|30018.8|30015.2|29977.8|29974.2|664
1604931300000|2020-11-09 14:15:00|29999.3|29995.7|29965.3|29961.7|30012.8|30009.2|29963.8|29960.2|378
1604931600000|2020-11-09 14:20:00|29964.8|29961.2|29930.3|29926.7|29977.3|29973.7|29926.3|29922.7|731
1604931900000|2020-11-09 14:25:00|29930.8|29927.2|29859.8|29856.2|29980.8|29977.2|29859.8|29856.2|2332
1604932200000|2020-11-09 14:30:00|29859.2|29856.8|29830.7|29828.3|29943.7|29941.3|29754.2|29751.8|11114
1604932500000|2020-11-09 14:35:00|29831.7|29829.3|29699.2|29696.8|29904.7|29902.3|29698.7|29696.3|7025
1604932800000|2020-11-09 14:40:00|29706.7|29704.3|29634.7|29632.3|29732.7|29730.3|29613.7|29611.3|6452
1604933100000|2020-11-09 14:45:00|29633.7|29631.3|29614.3|29611.9|29684.2|29681.8|29605.3|29602.9|4277
1604933400000|2020-11-09 14:50:00|29612.8|29610.4|29561.3|29558.9|29617.3|29614.9|29543.3|29540.9|4663
1604933700000|2020-11-09 14:55:00|29562.3|29559.9|29477.3|29474.9|29571.3|29568.9|29460.8|29458.4|4340
1604934000000|2020-11-09 15:00:00|29479.8|29477.4|29652.3|29649.9|29653.3|29650.9|29475.3|29472.9|6226
1604934300000|2020-11-09 15:05:00|29650.3|29647.9|29516.8|29514.4|29674.3|29671.9|29480.8|29478.4|5941
1604934600000|2020-11-09 15:10:00|29516.4|29514|29504.4|29502|29556.9|29554.5|29497.9|29495.5|3278
1604934900000|2020-11-09 15:15:00|29502.4|29500|29593.9|29591.5|29601.9|29599.5|29493.9|29491.5|3836
1604935200000|2020-11-09 15:20:00|29594.9|29592.5|29548.9|29546.5|29600.9|29598.5|29524.9|29522.5|2530
1604935500000|2020-11-09 15:25:00|29547.9|29545.5|29536.4|29534|29582.9|29580.5|29525.9|29523.5|2432
1604935800000|2020-11-09 15:30:00|29535.9|29533.5|29515.9|29513.5|29591.9|29589.5|29510.9|29508.5|3324
1604936100000|2020-11-09 15:35:00|29515.4|29513|29405.9|29403.5|29515.4|29513|29404.9|29402.5|3746
1604936400000|2020-11-09 15:40:00|29409.9|29407.5|29444.9|29442.5|29474.9|29472.5|29383.9|29381.5|2620
1604936700000|2020-11-09 15:45:00|29446.9|29444.5|29408.9|29406.5|29462.9|29460.5|29373.9|29371.5|2772
1604937000000|2020-11-09 15:50:00|29409.4|29407|29422.9|29420.5|29462.9|29460.5|29397.9|29395.5|2376
1604937300000|2020-11-09 15:55:00|29422.4|29420|29428.9|29426.5|29439.9|29437.5|29336.4|29334|4010
1604937600000|2020-11-09 16:00:00|29430.9|29428.5|29337.4|29335|29453.9|29451.5|29322.9|29320.5|3179
1604937900000|2020-11-09 16:05:00|29337.9|29335.5|29440.9|29438.5|29445.9|29443.5|29337.9|29335.5|3017
1604938200000|2020-11-09 16:10:00|29441.9|29439.5|29383.4|29381|29448.4|29446|29355.9|29353.5|1968
1604938500000|2020-11-09 16:15:00|29382.9|29380.5|29377.4|29375|29432.9|29430.5|29324.9|29322.5|3037
1604938800000|2020-11-09 16:20:00|29378.9|29376.5|29385.9|29383.5|29404.9|29402.5|29355.9|29353.5|1641
1604939100000|2020-11-09 16:25:00|29386.4|29384|29420.4|29418|29422.9|29420.5|29324.9|29322.5|2194
1604939400000|2020-11-09 16:30:00|29417.9|29415.5|29419.4|29417|29446.9|29444.5|29410.4|29408|1544
1604939700000|2020-11-09 16:35:00|29418.9|29416.5|29417.4|29415|29446.9|29444.5|29409.9|29407.5|1111
1604940000000|2020-11-09 16:40:00|29416.9|29414.5|29436.4|29434|29440.9|29438.5|29358.9|29356.5|2261
1604940300000|2020-11-09 16:45:00|29435.4|29433|29401.9|29399.5|29454.4|29452|29390.4|29388|1707
1604940600000|2020-11-09 16:50:00|29402.4|29400|29408.9|29406.5|29440.9|29438.5|29345.4|29343|3427
1604940900000|2020-11-09 16:55:00|29409.9|29407.5|29433.9|29431.5|29439.9|29437.5|29396.4|29394|1783
1604941200000|2020-11-09 17:00:00|29434.9|29432.5|29462.9|29460.5|29496.9|29494.5|29434.9|29432.5|2529
1604941500000|2020-11-09 17:05:00|29463.4|29461|29512.9|29510.5|29531.9|29529.5|29436.9|29434.5|2053
1604941800000|2020-11-09 17:10:00|29513.4|29511|29501.4|29499|29523.9|29521.5|29449.4|29447|1782
1604942100000|2020-11-09 17:15:00|29500.9|29498.5|29490.9|29488.5|29506.4|29504|29462.4|29460|1669
1604942400000|2020-11-09 17:20:00|29491.4|29489|29571.9|29569.5|29575.9|29573.5|29487.9|29485.5|1810
1604942700000|2020-11-09 17:25:00|29571.4|29569|29607.9|29605.5|29615.9|29613.5|29565.9|29563.5|2167
1604943000000|2020-11-09 17:30:00|29608.4|29606|29642.4|29640|29642.4|29640|29577.9|29575.5|1738
1604943300000|2020-11-09 17:35:00|29641.9|29639.5|29650.9|29648.5|29653.4|29651|29619.9|29617.5|1434
1604943600000|2020-11-09 17:40:00|29651.4|29649|29648.9|29646.5|29656.9|29654.5|29624.9|29622.5|1351
1604943900000|2020-11-09 17:45:00|29648.4|29646|29615.9|29613.5|29666.9|29664.5|29602.9|29600.5|1468
1604944200000|2020-11-09 17:50:00|29615.4|29613|29602.9|29600.5|29636.9|29634.5|29574.9|29572.5|1295
1604944500000|2020-11-09 17:55:00|29603.9|29601.5|29654.9|29652.5|29655.9|29653.5|29590.9|29588.5|1294
1604944800000|2020-11-09 18:00:00|29660.9|29658.5|29647.4|29645|29688.9|29686.5|29624.9|29622.5|1814
1604945100000|2020-11-09 18:05:00|29646.9|29644.5|29689.4|29687|29694.9|29692.5|29645.9|29643.5|960
1604945400000|2020-11-09 18:10:00|29688.9|29686.5|29692.4|29690|29700.4|29698|29678.4|29676|989
1604945700000|2020-11-09 18:15:00|29693.4|29691|29673.9|29671.5|29693.4|29691|29663.4|29661|890
1604946000000|2020-11-09 18:20:00|29672.9|29670.5|29650.5|29648.1|29673.9|29671.5|29635.5|29633.1|1078
1604946300000|2020-11-09 18:25:00|29650|29647.6|29657.5|29655.1|29658.5|29656.1|29639.5|29637.1|863
1604946600000|2020-11-09 18:30:00|29658|29655.6|29674.5|29672.1|29692.5|29690.1|29657.5|29655.1|629
1604946900000|2020-11-09 18:35:00|29674|29671.6|29655.5|29653.1|29680.5|29678.1|29652.5|29650.1|998
1604947200000|2020-11-09 18:40:00|29656|29653.6|29647.5|29645.1|29656.5|29654.1|29629.5|29627.1|896
1604947500000|2020-11-09 18:45:00|29648|29645.6|29681.5|29679.1|29696.5|29694.1|29648|29645.6|849
1604947800000|2020-11-09 18:50:00|29682|29679.6|29664|29661.6|29698.5|29696.1|29635.5|29633.1|723
1604948100000|2020-11-09 18:55:00|29663.5|29661.1|29675.5|29673.1|29690|29687.6|29643|29640.6|849
1604948400000|2020-11-09 19:00:00|29676|29673.6|29653|29650.6|29694|29691.6|29636.5|29634.1|1006
1604948700000|2020-11-09 19:05:00|29652.5|29650.1|29646.5|29644.1|29676.5|29674.1|29640.5|29638.1|1129
1604949000000|2020-11-09 19:10:00|29645.5|29643.1|29631.5|29629.1|29660|29657.6|29615.5|29613.1|1015
1604949300000|2020-11-09 19:15:00|29632.5|29630.1|29628.5|29626.1|29647.5|29645.1|29620.5|29618.1|920
1604949600000|2020-11-09 19:20:00|29628|29625.6|29570.5|29568.1|29628.5|29626.1|29548.5|29546.1|1665
1604949900000|2020-11-09 19:25:00|29571.5|29569.1|29576|29573.6|29614.5|29612.1|29555.5|29553.1|1470
1604950200000|2020-11-09 19:30:00|29576.5|29574.1|29530.5|29528.1|29576.5|29574.1|29523|29520.6|1634
1604950500000|2020-11-09 19:35:00|29531|29528.6|29567.5|29565.1|29578.5|29576.1|29526.5|29524.1|1177
1604950800000|2020-11-09 19:40:00|29567|29564.6|29585.5|29583.1|29597|29594.6|29545|29542.6|1417
1604951100000|2020-11-09 19:45:00|29586.5|29584.1|29594.5|29592.1|29596.5|29594.1|29561.5|29559.1|803
1604951400000|2020-11-09 19:50:00|29595|29592.6|29570.5|29568.1|29595|29592.6|29550.5|29548.1|935
1604951700000|2020-11-09 19:55:00|29571|29568.6|29580.5|29578.1|29594|29591.6|29560.5|29558.1|513
1604952000000|2020-11-09 20:00:00|29582.5|29580.1|29595.5|29593.1|29603.5|29601.1|29558.5|29556.1|1191
1604952300000|2020-11-09 20:05:00|29594.5|29592.1|29565|29562.6|29603.5|29601.1|29550.5|29548.1|1414
1604952600000|2020-11-09 20:10:00|29565.5|29563.1|29538.5|29536.1|29578.5|29576.1|29523.5|29521.1|1294
1604952900000|2020-11-09 20:15:00|29541.5|29539.1|29546|29543.6|29605|29602.6|29537|29534.6|1782
1604953200000|2020-11-09 20:20:00|29546.5|29544.1|29521.5|29519.1|29546.5|29544.1|29485.5|29483.1|1445
1604953500000|2020-11-09 20:25:00|29522|29519.6|29469.5|29467.1|29533.5|29531.1|29455.5|29453.1|1985
1604953800000|2020-11-09 20:30:00|29469|29466.6|29493.5|29491.1|29554|29551.6|29469|29466.6|1554
1604954100000|2020-11-09 20:35:00|29494.5|29492.1|29539.5|29537.1|29539.5|29537.1|29488.5|29486.1|1796
1604954400000|2020-11-09 20:40:00|29539|29536.6|29495.2|29492.8|29539|29536.6|29463.2|29460.8|1362
1604954700000|2020-11-09 20:45:00|29496.2|29493.8|29431.7|29429.3|29502.7|29500.3|29428.2|29425.8|2197
1604955000000|2020-11-09 20:50:00|29432.2|29429.8|29273.2|29270.8|29432.2|29429.8|29269.7|29267.3|4870
1604955300000|2020-11-09 20:55:00|29270.2|29267.8|29158.2|29155.8|29270.2|29267.8|29125.2|29122.8|7495
1604955600000|2020-11-09 21:00:00|29157.7|29155.3|29196.4|29191.6|29223.9|29219.1|29138.4|29133.6|4309
1604955900000|2020-11-09 21:05:00|29194.9|29190.1|29219.9|29215.1|29234.4|29229.6|29177.9|29173.1|1401
1604956200000|2020-11-09 21:10:00|29220.4|29215.6|29194.1|29184.3|29228.4|29223.6|29164.9|29160.1|1092
1604956500000|2020-11-09 21:15:00|29195.1|29185.3|29214.9|29205.1|29214.9|29205.1|29188.6|29178.8|0
1604956800000|2020-11-09 21:20:00|29212.8|29203|29212.9|29203.1|29213|29203.2|29204.7|29194.9|0
1604957100000|2020-11-09 21:25:00|29213|29203.2|29219.7|29209.9|29223.9|29214.1|29213|29203.2|0
1604957400000|2020-11-09 21:30:00|29192.4|29187.6|29172.4|29167.6|29192.4|29187.6|29161.4|29156.6|193
1604957700000|2020-11-09 21:35:00|29176.4|29171.6|29125.4|29120.6|29180.4|29175.6|29116.4|29111.6|325
1604958000000|2020-11-09 21:40:00|29123.4|29118.6|29181.4|29176.6|29191.4|29186.6|29114.4|29109.6|350
1604958300000|2020-11-09 21:45:00|29178.4|29173.6|29169.4|29164.6|29178.4|29173.6|29137.4|29132.6|368
1604958600000|2020-11-09 21:50:00|29167.4|29162.6|29179.4|29174.6|29190.4|29185.6|29163.4|29158.6|144
1604958900000|2020-11-09 21:55:00|29175.4|29170.6|29160.8|29151|29190.4|29185.6|29149.4|29144.6|283
1604959200000|2020-11-09 22:00:00|29157.8|29148|29152.2|29142.4|29159|29149.2|29145.5|29135.7|0
1604959500000|2020-11-09 22:05:00|29152.9|29143.1|29156.8|29147|29158.3|29148.5|29149.6|29139.8|0
1604959800000|2020-11-09 22:10:00|29155.9|29146.1|29169|29159.2|29179.5|29169.7|29154.5|29144.7|0
1604960100000|2020-11-09 22:15:00|29166.5|29156.7|29174.3|29164.5|29175.2|29165.4|29166.5|29156.7|0
1604960400000|2020-11-09 22:20:00|29174.4|29164.6|29188.6|29178.8|29189.3|29179.5|29174.4|29164.6|0
1604960700000|2020-11-09 22:25:00|29188.5|29178.7|29190.4|29180.6|29191.7|29181.9|29188|29178.2|0
1604961000000|2020-11-09 22:30:00|29191.9|29182.1|29197.1|29187.3|29200.7|29190.9|29190.8|29181|0
1604961300000|2020-11-09 22:35:00|29197|29187.2|29196.7|29186.9|29198.8|29189|29195.1|29185.3|0
1604961600000|2020-11-09 22:40:00|29198.5|29188.7|29206.3|29196.5|29207.4|29197.6|29198.5|29188.7|0
1604961900000|2020-11-09 22:45:00|29206.5|29196.7|29202.3|29192.5|29209.3|29199.5|29202.3|29192.5|0
1604962200000|2020-11-09 22:50:00|29202.1|29192.3|29203|29193.2|29204.6|29194.8|29201.7|29191.9|0
1604962500000|2020-11-09 22:55:00|29203.2|29193.4|29205.2|29195.4|29208.2|29198.4|29200.8|29191|0
1604962800000|2020-11-09 23:00:00|29204.9|29195.1|29233.4|29228.6|29239.4|29234.6|29177.4|29172.6|538
1604963100000|2020-11-09 23:05:00|29236.9|29232.1|29222.9|29218.1|29251.9|29247.1|29203.9|29199.1|251
1604963400000|2020-11-09 23:10:00|29223.4|29218.6|29245.4|29240.6|29248.4|29243.6|29212.9|29208.1|326
1604963700000|2020-11-09 23:15:00|29244.9|29240.1|29266.4|29261.6|29270.4|29265.6|29244.4|29239.6|275
1604964000000|2020-11-09 23:20:00|29265.9|29261.1|29303.9|29299.1|29312.4|29307.6|29265.9|29261.1|329
1604964300000|2020-11-09 23:25:00|29305.4|29300.6|29298.4|29293.6|29309.4|29304.6|29296.4|29291.6|97
1604964600000|2020-11-09 23:30:00|29300.9|29296.1|29259.9|29255.1|29320.4|29315.6|29236.9|29232.1|512
1604964900000|2020-11-09 23:35:00|29260.4|29255.6|29258.9|29254.1|29289.9|29285.1|29253.9|29249.1|296
1604965200000|2020-11-09 23:40:00|29259.4|29254.6|29258.4|29253.6|29260.9|29256.1|29244.9|29240.1|155
1604965500000|2020-11-09 23:45:00|29258.9|29254.1|29238.9|29234.1|29276.9|29272.1|29238.4|29233.6|181
1604965800000|2020-11-09 23:50:00|29239.4|29234.6|29157.9|29153.1|29243.4|29238.6|29154.9|29150.1|604
1604966100000|2020-11-09 23:55:00|29158.4|29153.6|29177.9|29173.1|29204.4|29199.6|29155.4|29150.6|422
1604966400000|2020-11-10 00:00:00|29178.4|29173.6|29188.9|29184.1|29207.9|29203.1|29152.9|29148.1|572
1604966700000|2020-11-10 00:05:00|29189.4|29184.6|29182.9|29178.1|29196.4|29191.6|29157.4|29152.6|376
1604967000000|2020-11-10 00:10:00|29182.4|29177.6|29164.9|29160.1|29186.4|29181.6|29142.4|29137.6|361
1604967300000|2020-11-10 00:15:00|29164.4|29159.6|29103.9|29099.1|29165.9|29161.1|29093.9|29089.1|1044
1604967600000|2020-11-10 00:20:00|29104.4|29099.6|29034.4|29029.6|29118.9|29114.1|29028.4|29023.6|1524
1604967900000|2020-11-10 00:25:00|29034.9|29030.1|29064.4|29059.6|29078.4|29073.6|29027.4|29022.6|1170
1604968200000|2020-11-10 00:30:00|29063.4|29058.6|29071.4|29066.6|29076.4|29071.6|29042.4|29037.6|532
1604968500000|2020-11-10 00:35:00|29070.9|29066.1|29098.4|29093.6|29106.4|29101.6|29068.4|29063.6|629
1604968800000|2020-11-10 00:40:00|29099.4|29094.6|29105.4|29100.6|29128.9|29124.1|29099.4|29094.6|411
1604969100000|2020-11-10 00:45:00|29104.9|29100.1|29111.4|29106.6|29123.4|29118.6|29101.9|29097.1|373
1604969400000|2020-11-10 00:50:00|29111.9|29107.1|29120.4|29115.6|29130.4|29125.6|29100.9|29096.1|376
1604969700000|2020-11-10 00:55:00|29119.9|29115.1|29116.4|29111.6|29126.4|29121.6|29099.4|29094.6|347
1604970000000|2020-11-10 01:00:00|29115.9|29111.1|29129.4|29124.6|29147.4|29142.6|29111.4|29106.6|541
1604970300000|2020-11-10 01:05:00|29128.9|29124.1|29132.9|29128.1|29136.4|29131.6|29108.9|29104.1|439
1604970600000|2020-11-10 01:10:00|29133.4|29128.6|29121.4|29116.6|29138.9|29134.1|29113.9|29109.1|352
1604970900000|2020-11-10 01:15:00|29120.9|29116.1|29102.4|29097.6|29125.4|29120.6|29094.4|29089.6|584
1604971200000|2020-11-10 01:20:00|29102.9|29098.1|29104.4|29099.6|29112.9|29108.1|29079.9|29075.1|422
1604971500000|2020-11-10 01:25:00|29104.9|29100.1|29129.4|29124.6|29137.4|29132.6|29104.4|29099.6|377
1604971800000|2020-11-10 01:30:00|29130.4|29125.6|29161.4|29156.6|29161.9|29157.1|29127.4|29122.6|712
1604972100000|2020-11-10 01:35:00|29160.9|29156.1|29145.4|29140.6|29183.4|29178.6|29139.4|29134.6|509
1604972400000|2020-11-10 01:40:00|29145.9|29141.1|29166.4|29161.6|29173.4|29168.6|29140.4|29135.6|361
1604972700000|2020-11-10 01:45:00|29165.9|29161.1|29162.4|29157.6|29174.9|29170.1|29146.4|29141.6|410
1604973000000|2020-11-10 01:50:00|29163.4|29158.6|29151.9|29147.1|29176.4|29171.6|29149.4|29144.6|259
1604973300000|2020-11-10 01:55:00|29152.4|29147.6|29144.4|29139.6|29155.9|29151.1|29143.4|29138.6|229
1604973600000|2020-11-10 02:00:00|29145.4|29140.6|29177.4|29172.6|29180.9|29176.1|29143.4|29138.6|336
1604973900000|2020-11-10 02:05:00|29176.9|29172.1|29186.4|29181.6|29189.9|29185.1|29158.4|29153.6|302
1604974200000|2020-11-10 02:10:00|29186.9|29182.1|29155.4|29150.6|29191.4|29186.6|29153.4|29148.6|293
1604974500000|2020-11-10 02:15:00|29154.4|29149.6|29153.4|29148.6|29167.4|29162.6|29148.9|29144.1|245
1604974800000|2020-11-10 02:20:00|29152.9|29148.1|29123.4|29118.6|29153.4|29148.6|29113.9|29109.1|520
1604975100000|2020-11-10 02:25:00|29123.9|29119.1|29118.4|29113.6|29134.9|29130.1|29102.9|29098.1|444
1604975400000|2020-11-10 02:30:00|29117.9|29113.1|29125.4|29120.6|29132.4|29127.6|29112.4|29107.6|285
1604975700000|2020-11-10 02:35:00|29125.9|29121.1|29079.4|29074.6|29126.4|29121.6|29059.4|29054.6|807
1604976000000|2020-11-10 02:40:00|29079.9|29075.1|29060.4|29055.6|29089.9|29085.1|29053.4|29048.6|410
1604976300000|2020-11-10 02:45:00|29059.9|29055.1|29068.9|29064.1|29072.4|29067.6|29051.4|29046.6|351
1604976600000|2020-11-10 02:50:00|29068.4|29063.6|29012.4|29007.6|29077.4|29072.6|28997.4|28992.6|776
1604976900000|2020-11-10 02:55:00|29012.9|29008.1|28974.4|28969.6|29019.4|29014.6|28969.9|28965.1|920
1604977200000|2020-11-10 03:00:00|28973.9|28969.1|28984.4|28979.6|29019.4|29014.6|28965.4|28960.6|1037
1604977500000|2020-11-10 03:05:00|28986.4|28981.6|29007.4|29002.6|29014.4|29009.6|28985.4|28980.6|442
1604977800000|2020-11-10 03:10:00|29009.4|29004.6|29029.4|29024.6|29031.9|29027.1|28998.4|28993.6|594
1604978100000|2020-11-10 03:15:00|29028.9|29024.1|28995.4|28990.6|29035.4|29030.6|28970.4|28965.6|696
1604978400000|2020-11-10 03:20:00|28995.9|28991.1|28990.4|28985.6|29014.9|29010.1|28990.4|28985.6|375
1604978700000|2020-11-10 03:25:00|28989.4|28984.6|28995.4|28990.6|29007.4|29002.6|28981.9|28977.1|236
1604979000000|2020-11-10 03:30:00|28995.9|28991.1|28966.4|28961.6|29006.4|29001.6|28966.4|28961.6|402
1604979300000|2020-11-10 03:35:00|28965.9|28961.1|28927.4|28922.6|28981.4|28976.6|28902.4|28897.6|1132
1604979600000|2020-11-10 03:40:00|28927.9|28923.1|28944.4|28939.6|28949.9|28945.1|28925.4|28920.6|566
1604979900000|2020-11-10 03:45:00|28943.9|28939.1|28940.4|28935.6|28960.9|28956.1|28922.4|28917.6|542
1604980200000|2020-11-10 03:50:00|28939.9|28935.1|28933.4|28928.6|28944.4|28939.6|28917.4|28912.6|418
1604980500000|2020-11-10 03:55:00|28933.9|28929.1|28938.4|28933.6|28950.4|28945.6|28914.4|28909.6|423
1604980800000|2020-11-10 04:00:00|28939.4|28934.6|28928.4|28923.6|28948.9|28944.1|28922.4|28917.6|297
1604981100000|2020-11-10 04:05:00|28927.9|28923.1|28899.4|28894.6|28928.4|28923.6|28886.4|28881.6|442
1604981400000|2020-11-10 04:10:00|28899.9|28895.1|28899.9|28895.1|28910.4|28905.6|28887.4|28882.6|427
1604981700000|2020-11-10 04:15:00|28899.4|28894.6|28923.4|28918.6|28924.4|28919.6|28872.4|28867.6|599
1604982000000|2020-11-10 04:20:00|28924.9|28920.1|28909.9|28905.1|28930.4|28925.6|28901.4|28896.6|526
1604982300000|2020-11-10 04:25:00|28909.4|28904.6|28933.9|28929.1|28935.9|28931.1|28895.9|28891.1|562
1604982600000|2020-11-10 04:30:00|28934.4|28929.6|28944.9|28940.1|28956.9|28952.1|28933.9|28929.1|481
1604982900000|2020-11-10 04:35:00|28945.4|28940.6|28935.9|28931.1|28954.4|28949.6|28927.9|28923.1|293
1604983200000|2020-11-10 04:40:00|28936.4|28931.6|28908.9|28904.1|28945.4|28940.6|28907.4|28902.6|382
1604983500000|2020-11-10 04:45:00|28908.4|28903.6|28907.4|28902.6|28921.9|28917.1|28887.4|28882.6|442
1604983800000|2020-11-10 04:50:00|28906.9|28902.1|28899.9|28895.1|28917.4|28912.6|28889.4|28884.6|296
1604984100000|2020-11-10 04:55:00|28899.4|28894.6|28914.9|28910.1|28915.4|28910.6|28896.4|28891.6|173
1604984400000|2020-11-10 05:00:00|28917.4|28912.6|28933.4|28928.6|28934.9|28930.1|28908.4|28903.6|242
1604984700000|2020-11-10 05:05:00|28933.9|28929.1|28965.9|28961.1|28984.9|28980.1|28922.9|28918.1|481
1604985000000|2020-11-10 05:10:00|28965.4|28960.6|28975.4|28970.6|28979.9|28975.1|28957.9|28953.1|262
1604985300000|2020-11-10 05:15:00|28974.9|28970.1|28988.4|28983.6|29000.9|28996.1|28959.9|28955.1|264
1604985600000|2020-11-10 05:20:00|28989.4|28984.6|29020.4|29015.6|29036.9|29032.1|28986.4|28981.6|442
1604985900000|2020-11-10 05:25:00|29020.9|29016.1|29012.4|29007.6|29027.4|29022.6|29004.9|29000.1|263
1604986200000|2020-11-10 05:30:00|29014.4|29009.6|29013.4|29008.6|29017.4|29012.6|28997.9|28993.1|250
1604986500000|2020-11-10 05:35:00|29014.4|29009.6|28997.4|28992.6|29022.9|29018.1|28991.9|28987.1|307
1604986800000|2020-11-10 05:40:00|28997.9|28993.1|28973.4|28968.6|29003.4|28998.6|28972.4|28967.6|288
1604987100000|2020-11-10 05:45:00|28972.9|28968.1|28957.4|28952.6|28985.4|28980.6|28957.4|28952.6|229
1604987400000|2020-11-10 05:50:00|28956.9|28952.1|28961.4|28956.6|28968.4|28963.6|28949.4|28944.6|318
1604987700000|2020-11-10 05:55:00|28960.4|28955.6|28967.4|28962.6|28975.4|28970.6|28954.9|28950.1|330
1604988000000|2020-11-10 06:00:00|28965.9|28961.1|28976.4|28971.6|29006.4|29001.6|28958.4|28953.6|515
1604988300000|2020-11-10 06:05:00|28975.9|28971.1|28993.4|28988.6|28999.4|28994.6|28962.9|28958.1|305
1604988600000|2020-11-10 06:10:00|28992.9|28988.1|28985.4|28980.6|28997.4|28992.6|28978.4|28973.6|209
1604988900000|2020-11-10 06:15:00|28985.9|28981.1|28972.9|28968.1|28996.9|28992.1|28956.4|28951.6|396
1604989200000|2020-11-10 06:20:00|28974.4|28969.6|28964.4|28959.6|28984.4|28979.6|28964.4|28959.6|238
1604989500000|2020-11-10 06:25:00|28964.9|28960.1|28954.9|28950.1|28977.4|28972.6|28954.9|28950.1|140
1604989800000|2020-11-10 06:30:00|28955.4|28950.6|28980.4|28975.6|28992.4|28987.6|28953.4|28948.6|221
1604990100000|2020-11-10 06:35:00|28980.9|28976.1|29012.9|29008.1|29014.4|29009.6|28969.4|28964.6|295
1604990400000|2020-11-10 06:40:00|29013.4|29008.6|29044.9|29040.1|29047.4|29042.6|29007.4|29002.6|445
1604990700000|2020-11-10 06:45:00|29043.9|29039.1|29064.9|29060.1|29077.4|29072.6|29039.9|29035.1|475
1604991000000|2020-11-10 06:50:00|29065.4|29060.6|29106.9|29102.1|29117.4|29112.6|29064.4|29059.6|598
1604991300000|2020-11-10 06:55:00|29106.4|29101.6|29097.4|29092.6|29119.4|29114.6|29090.4|29085.6|454
1604991600000|2020-11-10 07:00:00|29096.8|29093.2|29155.8|29152.2|29163.8|29160.2|29096.8|29093.2|1012
1604991900000|2020-11-10 07:05:00|29155.3|29151.7|29187.8|29184.2|29211.3|29207.7|29144.8|29141.2|987
1604992200000|2020-11-10 07:10:00|29188.3|29184.7|29190.8|29187.2|29213.8|29210.2|29178.8|29175.2|671
1604992500000|2020-11-10 07:15:00|29191.3|29187.7|29244.8|29241.2|29244.8|29241.2|29190.3|29186.7|1087
1604992800000|2020-11-10 07:20:00|29244.3|29240.7|29257.8|29254.2|29264.8|29261.2|29219.3|29215.7|851
1604993100000|2020-11-10 07:25:00|29258.8|29255.2|29286.8|29283.2|29294.8|29291.2|29235.3|29231.7|1121
1604993400000|2020-11-10 07:30:00|29288.8|29285.2|29262.8|29259.2|29332.8|29329.2|29262.8|29259.2|1615
1604993700000|2020-11-10 07:35:00|29263.3|29259.7|29231.8|29228.2|29264.8|29261.2|29221.8|29218.2|1078
1604994000000|2020-11-10 07:40:00|29232.3|29228.7|29260.3|29256.7|29268.3|29264.7|29229.8|29226.2|685
1604994300000|2020-11-10 07:45:00|29259.8|29256.2|29180.8|29177.2|29271.8|29268.2|29179.8|29176.2|986
1604994600000|2020-11-10 07:50:00|29181.8|29178.2|29200.8|29197.2|29203.8|29200.2|29160.8|29157.2|1339
1604994900000|2020-11-10 07:55:00|29200.3|29196.7|29188.8|29185.2|29220.8|29217.2|29178.8|29175.2|752
1604995200000|2020-11-10 08:00:00|29185.3|29181.7|29259.3|29255.7|29275.8|29272.2|29183.8|29180.2|1169
1604995500000|2020-11-10 08:05:00|29258.3|29254.7|29199.3|29195.7|29275.3|29271.7|29186.3|29182.7|916
1604995800000|2020-11-10 08:10:00|29199.8|29196.2|29187.8|29184.2|29207.8|29204.2|29158.3|29154.7|667
1604996100000|2020-11-10 08:15:00|29186.3|29182.7|29227.8|29224.2|29250.8|29247.2|29174.3|29170.7|864
1604996400000|2020-11-10 08:20:00|29227.3|29223.7|29267.8|29264.2|29288.8|29285.2|29227.3|29223.7|703
1604996700000|2020-11-10 08:25:00|29268.3|29264.7|29273.3|29269.7|29314.3|29310.7|29260.3|29256.7|582
1604997000000|2020-11-10 08:30:00|29272.8|29269.2|29204.8|29201.2|29277.3|29273.7|29192.3|29188.7|663
1604997300000|2020-11-10 08:35:00|29203.8|29200.2|29194.3|29190.7|29215.8|29212.2|29192.3|29188.7|391
1604997600000|2020-11-10 08:40:00|29193.8|29190.2|29206.3|29202.7|29240.8|29237.2|29192.3|29188.7|469
1604997900000|2020-11-10 08:45:00|29208.8|29205.2|29225.8|29222.2|29237.3|29233.7|29197.8|29194.2|459
1604998200000|2020-11-10 08:50:00|29225.3|29221.7|29182.3|29178.7|29230.3|29226.7|29181.3|29177.7|560
1604998500000|2020-11-10 08:55:00|29181.3|29177.7|29217.3|29213.7|29231.8|29228.2|29181.3|29177.7|309
1604998800000|2020-11-10 09:00:00|29215.3|29211.7|29247.3|29243.7|29259.8|29256.2|29205.8|29202.2|379
1604999100000|2020-11-10 09:05:00|29247.8|29244.2|29260.3|29256.7|29264.3|29260.7|29214.3|29210.7|317
1604999400000|2020-11-10 09:10:00|29259.3|29255.7|29277.8|29274.2|29298.3|29294.7|29257.3|29253.7|574
1604999700000|2020-11-10 09:15:00|29277.3|29273.7|29287.8|29284.2|29306.3|29302.7|29275.3|29271.7|602
1605000000000|2020-11-10 09:20:00|29287.3|29283.7|29372.8|29369.2|29374.8|29371.2|29279.8|29276.2|1214
1605000300000|2020-11-10 09:25:00|29371.3|29367.7|29371.8|29368.2|29381.8|29378.2|29338.3|29334.7|770
1605000600000|2020-11-10 09:30:00|29371.3|29367.7|29337.3|29333.7|29397.8|29394.2|29328.3|29324.7|645
1605000900000|2020-11-10 09:35:00|29337.8|29334.2|29373.3|29369.7|29373.3|29369.7|29322.3|29318.7|412
1605001200000|2020-11-10 09:40:00|29372.8|29369.2|29336.3|29332.7|29390.8|29387.2|29323.3|29319.7|387
1605001500000|2020-11-10 09:45:00|29336.8|29333.2|29400.8|29397.2|29417.3|29413.7|29330.3|29326.7|607
1605001800000|2020-11-10 09:50:00|29401.3|29397.7|29392.3|29388.7|29407.3|29403.7|29345.8|29342.2|574
1605002100000|2020-11-10 09:55:00|29391.8|29388.2|29380.3|29376.7|29406.8|29403.2|29369.3|29365.7|370
1605002400000|2020-11-10 10:00:00|29379.8|29376.2|29369.3|29365.7|29389.3|29385.7|29352.3|29348.7|476
1605002700000|2020-11-10 10:05:00|29369.8|29366.2|29308.3|29304.7|29376.3|29372.7|29305.3|29301.7|744
1605003000000|2020-11-10 10:10:00|29308.8|29305.2|29268.3|29264.7|29334.8|29331.2|29256.3|29252.7|738
1605003300000|2020-11-10 10:15:00|29267.8|29264.2|29234.3|29230.7|29282.3|29278.7|29234.3|29230.7|647
1605003600000|2020-11-10 10:20:00|29233.8|29230.2|29219.8|29216.2|29259.8|29256.2|29210.3|29206.7|677
1605003900000|2020-11-10 10:25:00|29219.3|29215.7|29231.8|29228.2|29241.3|29237.7|29198.3|29194.7|613
1605004200000|2020-11-10 10:30:00|29232.8|29229.2|29286.3|29282.7|29290.8|29287.2|29209.3|29205.7|614
1605004500000|2020-11-10 10:35:00|29285.8|29282.2|29291.3|29287.7|29315.3|29311.7|29273.3|29269.7|403
1605004800000|2020-11-10 10:40:00|29290.8|29287.2|29255.8|29252.2|29305.3|29301.7|29246.3|29242.7|492
1605005100000|2020-11-10 10:45:00|29255.3|29251.7|29232.3|29228.7|29285.3|29281.7|29231.3|29227.7|317
1605005400000|2020-11-10 10:50:00|29231.8|29228.2|29249.8|29246.2|29253.3|29249.7|29215.3|29211.7|353
1605005700000|2020-11-10 10:55:00|29250.3|29246.7|29242.3|29238.7|29271.3|29267.7|29237.3|29233.7|565
1605006000000|2020-11-10 11:00:00|29241.8|29238.2|29266.8|29263.2|29268.3|29264.7|29205.8|29202.2|639
1605006300000|2020-11-10 11:05:00|29266.3|29262.7|29280.8|29277.2|29283.3|29279.7|29259.8|29256.2|423
1605006600000|2020-11-10 11:10:00|29280.3|29276.7|29319.8|29316.2|29320.8|29317.2|29274.3|29270.7|351
1605006900000|2020-11-10 11:15:00|29318.3|29314.7|29306.3|29302.7|29335.3|29331.7|29294.3|29290.7|421
1605007200000|2020-11-10 11:20:00|29306.8|29303.2|29302.3|29298.7|29315.3|29311.7|29282.3|29278.7|346
1605007500000|2020-11-10 11:25:00|29301.8|29298.2|29321.3|29317.7|29333.8|29330.2|29300.8|29297.2|339
1605007800000|2020-11-10 11:30:00|29321.8|29318.2|29378.8|29375.2|29387.3|29383.7|29301.3|29297.7|508
1605008100000|2020-11-10 11:35:00|29378.3|29374.7|29360.3|29356.7|29388.3|29384.7|29359.8|29356.2|391
1605008400000|2020-11-10 11:40:00|29359.3|29355.7|29334.3|29330.7|29382.8|29379.2|29332.3|29328.7|362
1605008700000|2020-11-10 11:45:00|29332.8|29329.2|29305.3|29301.7|29344.8|29341.2|29295.3|29291.7|433
1605009000000|2020-11-10 11:50:00|29305.8|29302.2|29353.3|29349.7|29355.8|29352.2|29277.3|29273.7|590
1605009300000|2020-11-10 11:55:00|29351.8|29348.2|29392.8|29389.2|29394.3|29390.7|29314.8|29311.2|539
1605009600000|2020-11-10 12:00:00|29393.3|29389.7|29372.8|29369.2|29400.8|29397.2|29356.3|29352.7|426
1605009900000|2020-11-10 12:05:00|29372.3|29368.7|29357.3|29353.7|29393.8|29390.2|29342.3|29338.7|444
1605010200000|2020-11-10 12:10:00|29356.8|29353.2|29361.3|29357.7|29378.3|29374.7|29348.3|29344.7|375
1605010500000|2020-11-10 12:15:00|29360.8|29357.2|29352.8|29349.2|29371.8|29368.2|29346.8|29343.2|276
1605010800000|2020-11-10 12:20:00|29352.3|29348.7|29324.8|29321.2|29365.3|29361.7|29315.8|29312.2|342
1605011100000|2020-11-10 12:25:00|29325.3|29321.7|29375.8|29372.2|29384.3|29380.7|29323.3|29319.7|361
1605011400000|2020-11-10 12:30:00|29376.3|29372.7|29364.3|29360.7|29391.8|29388.2|29354.8|29351.2|359
1605011700000|2020-11-10 12:35:00|29364.8|29361.2|29364.8|29361.2|29383.3|29379.7|29344.3|29340.7|280
1605012000000|2020-11-10 12:40:00|29364.3|29360.7|29350.8|29347.2|29373.3|29369.7|29341.3|29337.7|348
1605012300000|2020-11-10 12:45:00|29350.3|29346.7|29342.3|29338.7|29364.3|29360.7|29339.8|29336.2|363
1605012600000|2020-11-10 12:50:00|29341.8|29338.2|29365.8|29362.2|29378.3|29374.7|29338.8|29335.2|278
1605012900000|2020-11-10 12:55:00|29366.3|29362.7|29334.3|29330.7|29367.8|29364.2|29322.3|29318.7|354
1605013200000|2020-11-10 13:00:00|29333.3|29329.7|29330.8|29327.2|29353.3|29349.7|29327.3|29323.7|471
1605013500000|2020-11-10 13:05:00|29329.8|29326.2|29312.8|29309.2|29329.8|29326.2|29296.3|29292.7|917
1605013800000|2020-11-10 13:10:00|29311.8|29308.2|29318.8|29315.2|29321.8|29318.2|29301.8|29298.2|314
1605014100000|2020-11-10 13:15:00|29318.3|29314.7|29346.8|29343.2|29352.3|29348.7|29316.3|29312.7|409
1605014400000|2020-11-10 13:20:00|29346.3|29342.7|29321.3|29317.7|29349.3|29345.7|29320.3|29316.7|323
1605014700000|2020-11-10 13:25:00|29320.3|29316.7|29325.3|29321.7|29338.3|29334.7|29308.8|29305.2|180
1605015000000|2020-11-10 13:30:00|29324.8|29321.2|29305.8|29302.2|29331.8|29328.2|29298.8|29295.2|472
1605015300000|2020-11-10 13:35:00|29302.3|29298.7|29299.3|29295.7|29326.3|29322.7|29279.3|29275.7|755
1605015600000|2020-11-10 13:40:00|29300.8|29297.2|29271.8|29268.2|29303.8|29300.2|29257.3|29253.7|558
1605015900000|2020-11-10 13:45:00|29272.3|29268.7|29274.3|29270.7|29288.8|29285.2|29264.8|29261.2|329
1605016200000|2020-11-10 13:50:00|29273.8|29270.2|29302.8|29299.2|29305.8|29302.2|29273.8|29270.2|550
1605016500000|2020-11-10 13:55:00|29302.3|29298.7|29288.3|29284.7|29304.3|29300.7|29286.3|29282.7|409
1605016800000|2020-11-10 14:00:00|29284.8|29281.2|29266.8|29263.2|29288.3|29284.7|29260.8|29257.2|368
1605017100000|2020-11-10 14:05:00|29267.3|29263.7|29296.3|29292.7|29321.8|29318.2|29265.8|29262.2|592
1605017400000|2020-11-10 14:10:00|29295.8|29292.2|29289.8|29286.2|29313.3|29309.7|29286.3|29282.7|2353
1605017700000|2020-11-10 14:15:00|29290.3|29286.7|29251.8|29248.2|29307.3|29303.7|29246.8|29243.2|2025
1605018000000|2020-11-10 14:20:00|29250.8|29247.2|29259.8|29256.2|29267.3|29263.7|29242.3|29238.7|436
1605018300000|2020-11-10 14:25:00|29258.8|29255.2|29294.8|29291.2|29295.8|29292.2|29238.3|29234.7|829
1605018600000|2020-11-10 14:30:00|29294.2|29291.8|29290.7|29288.3|29342.2|29339.8|29265.2|29262.8|4902
1605018900000|2020-11-10 14:35:00|29290.2|29287.8|29223.2|29220.8|29290.2|29287.8|29192.2|29189.8|5167
1605019200000|2020-11-10 14:40:00|29225.2|29222.8|29206.2|29203.8|29244.2|29241.8|29174.2|29171.8|3277
1605019500000|2020-11-10 14:45:00|29207.2|29204.8|29232.2|29229.8|29243.2|29240.8|29168.7|29166.3|2146
1605019800000|2020-11-10 14:50:00|29231.2|29228.8|29222.2|29219.8|29275.7|29273.3|29215.7|29213.3|2268
1605020100000|2020-11-10 14:55:00|29221.2|29218.8|29308.2|29305.8|29314.7|29312.3|29213.7|29211.3|2263
1605020400000|2020-11-10 15:00:00|29307.7|29305.3|29419.7|29417.3|29421.2|29418.8|29273.2|29270.8|3454
1605020700000|2020-11-10 15:05:00|29420.2|29417.8|29389.7|29387.3|29420.2|29417.8|29341.7|29339.3|2680
1605021000000|2020-11-10 15:10:00|29390.1|29387.7|29375.6|29373.2|29433.6|29431.2|29361.1|29358.7|2018
1605021300000|2020-11-10 15:15:00|29375.1|29372.7|29376.6|29374.2|29403.1|29400.7|29341.6|29339.2|1880
1605021600000|2020-11-10 15:20:00|29375.6|29373.2|29278.6|29276.2|29383.1|29380.7|29260.6|29258.2|2499
1605021900000|2020-11-10 15:25:00|29278.1|29275.7|29248.1|29245.7|29292.6|29290.2|29241.6|29239.2|1798
1605022200000|2020-11-10 15:30:00|29247.6|29245.2|29238.1|29235.7|29260.1|29257.7|29220.6|29218.2|1644
1605022500000|2020-11-10 15:35:00|29237.6|29235.2|29158.6|29156.2|29243.6|29241.2|29143.1|29140.7|2928
1605022800000|2020-11-10 15:40:00|29159.6|29157.2|29161.6|29159.2|29189.6|29187.2|29126.1|29123.7|2934
1605023100000|2020-11-10 15:45:00|29159.6|29157.2|29209.6|29207.2|29218.6|29216.2|29159.6|29157.2|2210
1605023400000|2020-11-10 15:50:00|29208.6|29206.2|29198.6|29196.2|29232.6|29230.2|29169.6|29167.2|1429
1605023700000|2020-11-10 15:55:00|29198.1|29195.7|29195.6|29193.2|29221.1|29218.7|29181.6|29179.2|984
1605024000000|2020-11-10 16:00:00|29194.6|29192.2|29304.1|29301.7|29304.6|29302.2|29191.6|29189.2|2371
1605024300000|2020-11-10 16:05:00|29303.6|29301.2|29296.1|29293.7|29327.1|29324.7|29273.6|29271.2|1728
1605024600000|2020-11-10 16:10:00|29295.6|29293.2|29343.1|29340.7|29350.1|29347.7|29291.6|29289.2|1482
1605024900000|2020-11-10 16:15:00|29342.6|29340.2|29293.6|29291.2|29363.1|29360.7|29286.6|29284.2|2130
1605025200000|2020-11-10 16:20:00|29293.1|29290.7|29278.6|29276.2|29293.1|29290.7|29248.6|29246.2|1628
1605025500000|2020-11-10 16:25:00|29279.1|29276.7|29350.6|29348.2|29361.6|29359.2|29278.1|29275.7|1462
1605025800000|2020-11-10 16:30:00|29350.1|29347.7|29309.1|29306.7|29352.6|29350.2|29306.6|29304.2|1498
1605026100000|2020-11-10 16:35:00|29308.6|29306.2|29274.6|29272.2|29310.1|29307.7|29257.6|29255.2|1140
1605026400000|2020-11-10 16:40:00|29275.6|29273.2|29335.6|29333.2|29350.6|29348.2|29273.6|29271.2|1160
1605026700000|2020-11-10 16:45:00|29339.6|29337.2|29321.6|29319.2|29357.6|29355.2|29316.1|29313.7|1103
1605027000000|2020-11-10 16:50:00|29321.1|29318.7|29308.6|29306.2|29332.6|29330.2|29289.6|29287.2|1395
1605027300000|2020-11-10 16:55:00|29308.1|29305.7|29311.6|29309.2|29339.1|29336.7|29304.6|29302.2|635
1605027600000|2020-11-10 17:00:00|29312.1|29309.7|29394.6|29392.2|29404.1|29401.7|29304.1|29301.7|1664
1605027900000|2020-11-10 17:05:00|29395.6|29393.2|29382.1|29379.7|29398.1|29395.7|29360.6|29358.2|1058
1605028200000|2020-11-10 17:10:00|29382.6|29380.2|29390.6|29388.2|29403.1|29400.7|29378.6|29376.2|916
1605028500000|2020-11-10 17:15:00|29389.6|29387.2|29398.6|29396.2|29408.1|29405.7|29373.6|29371.2|1277
1605028800000|2020-11-10 17:20:00|29398.1|29395.7|29399.6|29397.2|29424.6|29422.2|29383.6|29381.2|930
1605029100000|2020-11-10 17:25:00|29400.1|29397.7|29369.6|29367.2|29403.1|29400.7|29362.6|29360.2|945
1605029400000|2020-11-10 17:30:00|29369.1|29366.7|29352.6|29350.2|29383.6|29381.2|29343.1|29340.7|868
1605029700000|2020-11-10 17:35:00|29352.1|29349.7|29317.6|29315.2|29356.6|29354.2|29311.6|29309.2|1224
1605030000000|2020-11-10 17:40:00|29319.1|29316.7|29353.1|29350.7|29374.1|29371.7|29315.1|29312.7|1395
1605030300000|2020-11-10 17:45:00|29353.6|29351.2|29393.1|29390.7|29407.1|29404.7|29349.6|29347.2|1361
1605030600000|2020-11-10 17:50:00|29392.6|29390.2|29388.1|29385.7|29400.1|29397.7|29360.1|29357.7|660
1605030900000|2020-11-10 17:55:00|29388.6|29386.2|29384.1|29381.7|29402.6|29400.2|29371.1|29368.7|505
1605031200000|2020-11-10 18:00:00|29385.1|29382.7|29373.1|29370.7|29406.1|29403.7|29355.1|29352.7|809
1605031500000|2020-11-10 18:05:00|29373.6|29371.2|29371.6|29369.2|29378.6|29376.2|29351.1|29348.7|806
1605031800000|2020-11-10 18:10:00|29371.1|29368.7|29309.1|29306.7|29384.1|29381.7|29301.6|29299.2|1291
1605032100000|2020-11-10 18:15:00|29310.1|29307.7|29318.1|29315.7|29324.6|29322.2|29300.1|29297.7|900
1605032400000|2020-11-10 18:20:00|29317.1|29314.7|29252.1|29249.7|29321.1|29318.7|29246.6|29244.2|1730
1605032700000|2020-11-10 18:25:00|29251.1|29248.7|29258.6|29256.2|29273.1|29270.7|29243.1|29240.7|934
1605033000000|2020-11-10 18:30:00|29257.1|29254.7|29236.1|29233.7|29258.6|29256.2|29220.1|29217.7|1409
1605033300000|2020-11-10 18:35:00|29237.1|29234.7|29291.1|29288.7|29300.1|29297.7|29232.1|29229.7|1573
1605033600000|2020-11-10 18:40:00|29290.6|29288.2|29322.1|29319.7|29325.6|29323.2|29287.6|29285.2|704
1605033900000|2020-11-10 18:45:00|29322.6|29320.2|29324.1|29321.7|29335.6|29333.2|29313.1|29310.7|576
1605034200000|2020-11-10 18:50:00|29323.6|29321.2|29351.1|29348.7|29355.6|29353.2|29323.6|29321.2|658
1605034500000|2020-11-10 18:55:00|29350.6|29348.2|29363.1|29360.7|29372.6|29370.2|29341.6|29339.2|638
1605034800000|2020-11-10 19:00:00|29362.1|29359.7|29366.1|29363.7|29376.1|29373.7|29349.1|29346.7|1475
1605035100000|2020-11-10 19:05:00|29365.6|29363.2|29379.1|29376.7|29386.1|29383.7|29362.1|29359.7|1351
1605035400000|2020-11-10 19:10:00|29378.6|29376.2|29342.1|29339.7|29390.1|29387.7|29301.1|29298.7|1902
1605035700000|2020-11-10 19:15:00|29342.6|29340.2|29338.1|29335.7|29358.1|29355.7|29311.6|29309.2|1002
1605036000000|2020-11-10 19:20:00|29338.6|29336.2|29372.1|29369.7|29380.1|29377.7|29311.6|29309.2|1792
1605036300000|2020-11-10 19:25:00|29373.1|29370.7|29320.1|29317.7|29403.6|29401.2|29296.1|29293.7|2030
1605036600000|2020-11-10 19:30:00|29320.6|29318.2|29371.1|29368.7|29387.1|29384.7|29315.1|29312.7|1414
1605036900000|2020-11-10 19:35:00|29370.6|29368.2|29395.6|29393.2|29412.1|29409.7|29327.1|29324.7|1272
1605037200000|2020-11-10 19:40:00|29396.1|29393.7|29383.1|29380.7|29438.1|29435.7|29338.1|29335.7|2198
1605037500000|2020-11-10 19:45:00|29383.6|29381.2|29376.1|29373.7|29406.6|29404.2|29360.1|29357.7|1779
1605037800000|2020-11-10 19:50:00|29375.6|29373.2|29389.1|29386.7|29414.6|29412.2|29368.6|29366.2|1190
1605038100000|2020-11-10 19:55:00|29388.1|29385.7|29392.6|29390.2|29417.6|29415.2|29381.6|29379.2|1170
1605038400000|2020-11-10 20:00:00|29392.1|29389.7|29375.6|29373.2|29425.1|29422.7|29374.1|29371.7|1228
1605038700000|2020-11-10 20:05:00|29376.1|29373.7|29381.1|29378.7|29401.1|29398.7|29357.6|29355.2|758
1605039000000|2020-11-10 20:10:00|29381.6|29379.2|29366.1|29363.7|29416.1|29413.7|29361.1|29358.7|977
1605039300000|2020-11-10 20:15:00|29366.6|29364.2|29436.1|29433.7|29456.6|29454.2|29366.6|29364.2|1222
1605039600000|2020-11-10 20:20:00|29436.3|29433.9|29456.3|29453.9|29481.8|29479.4|29436.3|29433.9|1531
1605039900000|2020-11-10 20:25:00|29456.8|29454.4|29467.3|29464.9|29481.3|29478.9|29422.3|29419.9|1590
1605040200000|2020-11-10 20:30:00|29467.8|29465.4|29435.3|29432.9|29471.3|29468.9|29416.3|29413.9|1248
1605040500000|2020-11-10 20:35:00|29434.8|29432.4|29377.3|29374.9|29451.3|29448.9|29371.3|29368.9|1629
1605040800000|2020-11-10 20:40:00|29377.8|29375.4|29436.3|29433.9|29459.3|29456.9|29377.8|29375.4|1526
1605041100000|2020-11-10 20:45:00|29436.8|29434.4|29438.8|29436.4|29461.8|29459.4|29418.3|29415.9|1140
1605041400000|2020-11-10 20:50:00|29445.8|29443.4|29416.3|29413.9|29473.3|29470.9|29397.3|29394.9|1832
1605041700000|2020-11-10 20:55:00|29416.8|29414.4|29428.3|29425.9|29446.3|29443.9|29378.3|29375.9|3536
1605042000000|2020-11-10 21:00:00|29429.5|29424.7|29434.5|29429.7|29471.5|29466.7|29426|29421.2|1728
1605042300000|2020-11-10 21:05:00|29438|29433.2|29455.5|29450.7|29470.5|29465.7|29436.5|29431.7|591
1605042600000|2020-11-10 21:10:00|29456|29451.2|29444.7|29434.9|29461|29456.2|29424.5|29419.7|793
1605042900000|2020-11-10 21:15:00|29444.8|29435|29437.7|29427.9|29444.9|29435.1|29435.4|29425.6|2
1605043200000|2020-11-10 21:20:00|29438.2|29428.4|29438.2|29428.4|29440.5|29430.7|29434.9|29425.1|0
1605043500000|2020-11-10 21:25:00|29438.7|29428.9|29438.3|29428.5|29439.7|29429.9|29430|29420.2|0
1605043800000|2020-11-10 21:30:00|29425.5|29420.7|29439.5|29434.7|29441.5|29436.7|29423.5|29418.7|165
1605044100000|2020-11-10 21:35:00|29436.5|29431.7|29446.5|29441.7|29448.5|29443.7|29433.5|29428.7|94
1605044400000|2020-11-10 21:40:00|29448.5|29443.7|29449.5|29444.7|29451.5|29446.7|29442.5|29437.7|62
1605044700000|2020-11-10 21:45:00|29450.5|29445.7|29443.5|29438.7|29453.5|29448.7|29438.5|29433.7|48
1605045000000|2020-11-10 21:50:00|29442.5|29437.7|29433.5|29428.7|29444.5|29439.7|29432.5|29427.7|72
1605045300000|2020-11-10 21:55:00|29434.5|29429.7|29445.1|29435.3|29448.5|29443.7|29425.5|29420.7|92
1605045600000|2020-11-10 22:00:00|29445|29435.2|29440.9|29431.1|29445|29435.2|29440.2|29430.4|0
1605045900000|2020-11-10 22:05:00|29440.8|29431|29441.8|29432|29443|29433.2|29440.8|29431|0
1605046200000|2020-11-10 22:10:00|29440.6|29430.8|29440.9|29431.1|29441.5|29431.7|29439.4|29429.6|0
1605046500000|2020-11-10 22:15:00|29440.8|29431|29443.5|29433.7|29443.5|29433.7|29440.8|29431|0
1605046800000|2020-11-10 22:20:00|29442.9|29433.1|29445|29435.2|29445.2|29435.4|29442.9|29433.1|0
1605047100000|2020-11-10 22:25:00|29445.2|29435.4|29442.3|29432.5|29449|29439.2|29440.1|29430.3|0
1605047400000|2020-11-10 22:30:00|29442.2|29432.4|29437|29427.2|29442.2|29432.4|29437|29427.2|0
1605047700000|2020-11-10 22:35:00|29436.9|29427.1|29435|29425.2|29436.9|29427.1|29432.6|29422.8|0
1605048000000|2020-11-10 22:40:00|29432.1|29422.3|29433.8|29424|29438|29428.2|29431.1|29421.3|0
1605048300000|2020-11-10 22:45:00|29434|29424.2|29431.9|29422.1|29434.6|29424.8|29431|29421.2|0
1605048600000|2020-11-10 22:50:00|29429.4|29419.6|29430.7|29420.9|29432.1|29422.3|29428.9|29419.1|0
1605048900000|2020-11-10 22:55:00|29430.6|29420.8|29434.8|29425|29443.3|29433.5|29429.8|29420|0
1605049200000|2020-11-10 23:00:00|29452.5|29447.7|29487|29482.2|29498|29493.2|29446.5|29441.7|374
1605049500000|2020-11-10 23:05:00|29487.5|29482.7|29498|29493.2|29506.5|29501.7|29477.5|29472.7|208
1605049800000|2020-11-10 23:10:00|29498.5|29493.7|29483.5|29478.7|29501.5|29496.7|29479.5|29474.7|132
1605050100000|2020-11-10 23:15:00|29484|29479.2|29478.5|29473.7|29491.5|29486.7|29474.5|29469.7|130
1605050400000|2020-11-10 23:20:00|29483.5|29478.7|29462|29457.2|29483.5|29478.7|29440.5|29435.7|281
1605050700000|2020-11-10 23:25:00|29462.5|29457.7|29474|29469.2|29485|29480.2|29462.5|29457.7|132
1605051000000|2020-11-10 23:30:00|29470.5|29465.7|29435|29430.2|29476|29471.2|29432|29427.2|235
1605051300000|2020-11-10 23:35:00|29435.5|29430.7|29449.5|29444.7|29458.5|29453.7|29435|29430.2|89
1605051600000|2020-11-10 23:40:00|29450|29445.2|29460|29455.2|29468|29463.2|29441.5|29436.7|102
1605051900000|2020-11-10 23:45:00|29457.5|29452.7|29461.5|29456.7|29481.5|29476.7|29454|29449.2|88
1605052200000|2020-11-10 23:50:00|29461|29456.2|29437|29432.2|29462.5|29457.7|29425.5|29420.7|154
1605052500000|2020-11-10 23:55:00|29436.5|29431.7|29393.5|29388.7|29440.5|29435.7|29383|29378.2|445
1604966400000|2020-11-10 00:00:00|29178.4|29173.6|29188.9|29184.1|29207.9|29203.1|29152.9|29148.1|572
1604966700000|2020-11-10 00:05:00|29189.4|29184.6|29182.9|29178.1|29196.4|29191.6|29157.4|29152.6|376
1604967000000|2020-11-10 00:10:00|29182.4|29177.6|29164.9|29160.1|29186.4|29181.6|29142.4|29137.6|361
1604967300000|2020-11-10 00:15:00|29164.4|29159.6|29103.9|29099.1|29165.9|29161.1|29093.9|29089.1|1044
1604967600000|2020-11-10 00:20:00|29104.4|29099.6|29034.4|29029.6|29118.9|29114.1|29028.4|29023.6|1524
1604967900000|2020-11-10 00:25:00|29034.9|29030.1|29064.4|29059.6|29078.4|29073.6|29027.4|29022.6|1170
1604968200000|2020-11-10 00:30:00|29063.4|29058.6|29071.4|29066.6|29076.4|29071.6|29042.4|29037.6|532
1604968500000|2020-11-10 00:35:00|29070.9|29066.1|29098.4|29093.6|29106.4|29101.6|29068.4|29063.6|629
1604968800000|2020-11-10 00:40:00|29099.4|29094.6|29105.4|29100.6|29128.9|29124.1|29099.4|29094.6|411
1604969100000|2020-11-10 00:45:00|29104.9|29100.1|29111.4|29106.6|29123.4|29118.6|29101.9|29097.1|373
1604969400000|2020-11-10 00:50:00|29111.9|29107.1|29120.4|29115.6|29130.4|29125.6|29100.9|29096.1|376
1604969700000|2020-11-10 00:55:00|29119.9|29115.1|29116.4|29111.6|29126.4|29121.6|29099.4|29094.6|347
1604970000000|2020-11-10 01:00:00|29115.9|29111.1|29129.4|29124.6|29147.4|29142.6|29111.4|29106.6|541
1604970300000|2020-11-10 01:05:00|29128.9|29124.1|29132.9|29128.1|29136.4|29131.6|29108.9|29104.1|439
1604970600000|2020-11-10 01:10:00|29133.4|29128.6|29121.4|29116.6|29138.9|29134.1|29113.9|29109.1|352
1604970900000|2020-11-10 01:15:00|29120.9|29116.1|29102.4|29097.6|29125.4|29120.6|29094.4|29089.6|584
1604971200000|2020-11-10 01:20:00|29102.9|29098.1|29104.4|29099.6|29112.9|29108.1|29079.9|29075.1|422
1604971500000|2020-11-10 01:25:00|29104.9|29100.1|29129.4|29124.6|29137.4|29132.6|29104.4|29099.6|377
1604971800000|2020-11-10 01:30:00|29130.4|29125.6|29161.4|29156.6|29161.9|29157.1|29127.4|29122.6|712
1604972100000|2020-11-10 01:35:00|29160.9|29156.1|29145.4|29140.6|29183.4|29178.6|29139.4|29134.6|509
1604972400000|2020-11-10 01:40:00|29145.9|29141.1|29166.4|29161.6|29173.4|29168.6|29140.4|29135.6|361
1604972700000|2020-11-10 01:45:00|29165.9|29161.1|29162.4|29157.6|29174.9|29170.1|29146.4|29141.6|410
1604973000000|2020-11-10 01:50:00|29163.4|29158.6|29151.9|29147.1|29176.4|29171.6|29149.4|29144.6|259
1604973300000|2020-11-10 01:55:00|29152.4|29147.6|29144.4|29139.6|29155.9|29151.1|29143.4|29138.6|229
1604973600000|2020-11-10 02:00:00|29145.4|29140.6|29177.4|29172.6|29180.9|29176.1|29143.4|29138.6|336
1604973900000|2020-11-10 02:05:00|29176.9|29172.1|29186.4|29181.6|29189.9|29185.1|29158.4|29153.6|302
1604974200000|2020-11-10 02:10:00|29186.9|29182.1|29155.4|29150.6|29191.4|29186.6|29153.4|29148.6|293
1604974500000|2020-11-10 02:15:00|29154.4|29149.6|29153.4|29148.6|29167.4|29162.6|29148.9|29144.1|245
1604974800000|2020-11-10 02:20:00|29152.9|29148.1|29123.4|29118.6|29153.4|29148.6|29113.9|29109.1|520
1604975100000|2020-11-10 02:25:00|29123.9|29119.1|29118.4|29113.6|29134.9|29130.1|29102.9|29098.1|444
1604975400000|2020-11-10 02:30:00|29117.9|29113.1|29125.4|29120.6|29132.4|29127.6|29112.4|29107.6|285
1604975700000|2020-11-10 02:35:00|29125.9|29121.1|29079.4|29074.6|29126.4|29121.6|29059.4|29054.6|807
1604976000000|2020-11-10 02:40:00|29079.9|29075.1|29060.4|29055.6|29089.9|29085.1|29053.4|29048.6|410
1604976300000|2020-11-10 02:45:00|29059.9|29055.1|29068.9|29064.1|29072.4|29067.6|29051.4|29046.6|351
1604976600000|2020-11-10 02:50:00|29068.4|29063.6|29012.4|29007.6|29077.4|29072.6|28997.4|28992.6|776
1604976900000|2020-11-10 02:55:00|29012.9|29008.1|28974.4|28969.6|29019.4|29014.6|28969.9|28965.1|920
1604977200000|2020-11-10 03:00:00|28973.9|28969.1|28984.4|28979.6|29019.4|29014.6|28965.4|28960.6|1037
1604977500000|2020-11-10 03:05:00|28986.4|28981.6|29007.4|29002.6|29014.4|29009.6|28985.4|28980.6|442
1604977800000|2020-11-10 03:10:00|29009.4|29004.6|29029.4|29024.6|29031.9|29027.1|28998.4|28993.6|594
1604978100000|2020-11-10 03:15:00|29028.9|29024.1|28995.4|28990.6|29035.4|29030.6|28970.4|28965.6|696
1604978400000|2020-11-10 03:20:00|28995.9|28991.1|28990.4|28985.6|29014.9|29010.1|28990.4|28985.6|375
1604978700000|2020-11-10 03:25:00|28989.4|28984.6|28995.4|28990.6|29007.4|29002.6|28981.9|28977.1|236
1604979000000|2020-11-10 03:30:00|28995.9|28991.1|28966.4|28961.6|29006.4|29001.6|28966.4|28961.6|402
1604979300000|2020-11-10 03:35:00|28965.9|28961.1|28927.4|28922.6|28981.4|28976.6|28902.4|28897.6|1132
1604979600000|2020-11-10 03:40:00|28927.9|28923.1|28944.4|28939.6|28949.9|28945.1|28925.4|28920.6|566
1604979900000|2020-11-10 03:45:00|28943.9|28939.1|28940.4|28935.6|28960.9|28956.1|28922.4|28917.6|542
1604980200000|2020-11-10 03:50:00|28939.9|28935.1|28933.4|28928.6|28944.4|28939.6|28917.4|28912.6|418
1604980500000|2020-11-10 03:55:00|28933.9|28929.1|28938.4|28933.6|28950.4|28945.6|28914.4|28909.6|423
1604980800000|2020-11-10 04:00:00|28939.4|28934.6|28928.4|28923.6|28948.9|28944.1|28922.4|28917.6|297
1604981100000|2020-11-10 04:05:00|28927.9|28923.1|28899.4|28894.6|28928.4|28923.6|28886.4|28881.6|442
1604981400000|2020-11-10 04:10:00|28899.9|28895.1|28899.9|28895.1|28910.4|28905.6|28887.4|28882.6|427
1604981700000|2020-11-10 04:15:00|28899.4|28894.6|28923.4|28918.6|28924.4|28919.6|28872.4|28867.6|599
1604982000000|2020-11-10 04:20:00|28924.9|28920.1|28909.9|28905.1|28930.4|28925.6|28901.4|28896.6|526
1604982300000|2020-11-10 04:25:00|28909.4|28904.6|28933.9|28929.1|28935.9|28931.1|28895.9|28891.1|562
1604982600000|2020-11-10 04:30:00|28934.4|28929.6|28944.9|28940.1|28956.9|28952.1|28933.9|28929.1|481
1604982900000|2020-11-10 04:35:00|28945.4|28940.6|28935.9|28931.1|28954.4|28949.6|28927.9|28923.1|293
1604983200000|2020-11-10 04:40:00|28936.4|28931.6|28908.9|28904.1|28945.4|28940.6|28907.4|28902.6|382
1604983500000|2020-11-10 04:45:00|28908.4|28903.6|28907.4|28902.6|28921.9|28917.1|28887.4|28882.6|442
1604983800000|2020-11-10 04:50:00|28906.9|28902.1|28899.9|28895.1|28917.4|28912.6|28889.4|28884.6|296
1604984100000|2020-11-10 04:55:00|28899.4|28894.6|28914.9|28910.1|28915.4|28910.6|28896.4|28891.6|173
1604984400000|2020-11-10 05:00:00|28917.4|28912.6|28933.4|28928.6|28934.9|28930.1|28908.4|28903.6|242
1604984700000|2020-11-10 05:05:00|28933.9|28929.1|28965.9|28961.1|28984.9|28980.1|28922.9|28918.1|481
1604985000000|2020-11-10 05:10:00|28965.4|28960.6|28975.4|28970.6|28979.9|28975.1|28957.9|28953.1|262
1604985300000|2020-11-10 05:15:00|28974.9|28970.1|28988.4|28983.6|29000.9|28996.1|28959.9|28955.1|264
1604985600000|2020-11-10 05:20:00|28989.4|28984.6|29020.4|29015.6|29036.9|29032.1|28986.4|28981.6|442
1604985900000|2020-11-10 05:25:00|29020.9|29016.1|29012.4|29007.6|29027.4|29022.6|29004.9|29000.1|263
1604986200000|2020-11-10 05:30:00|29014.4|29009.6|29013.4|29008.6|29017.4|29012.6|28997.9|28993.1|250
1604986500000|2020-11-10 05:35:00|29014.4|29009.6|28997.4|28992.6|29022.9|29018.1|28991.9|28987.1|307
1604986800000|2020-11-10 05:40:00|28997.9|28993.1|28973.4|28968.6|29003.4|28998.6|28972.4|28967.6|288
1604987100000|2020-11-10 05:45:00|28972.9|28968.1|28957.4|28952.6|28985.4|28980.6|28957.4|28952.6|229
1604987400000|2020-11-10 05:50:00|28956.9|28952.1|28961.4|28956.6|28968.4|28963.6|28949.4|28944.6|318
1604987700000|2020-11-10 05:55:00|28960.4|28955.6|28967.4|28962.6|28975.4|28970.6|28954.9|28950.1|330
1604988000000|2020-11-10 06:00:00|28965.9|28961.1|28976.4|28971.6|29006.4|29001.6|28958.4|28953.6|515
1604988300000|2020-11-10 06:05:00|28975.9|28971.1|28993.4|28988.6|28999.4|28994.6|28962.9|28958.1|305
1604988600000|2020-11-10 06:10:00|28992.9|28988.1|28985.4|28980.6|28997.4|28992.6|28978.4|28973.6|209
1604988900000|2020-11-10 06:15:00|28985.9|28981.1|28972.9|28968.1|28996.9|28992.1|28956.4|28951.6|396
1604989200000|2020-11-10 06:20:00|28974.4|28969.6|28964.4|28959.6|28984.4|28979.6|28964.4|28959.6|238
1604989500000|2020-11-10 06:25:00|28964.9|28960.1|28954.9|28950.1|28977.4|28972.6|28954.9|28950.1|140
1604989800000|2020-11-10 06:30:00|28955.4|28950.6|28980.4|28975.6|28992.4|28987.6|28953.4|28948.6|221
1604990100000|2020-11-10 06:35:00|28980.9|28976.1|29012.9|29008.1|29014.4|29009.6|28969.4|28964.6|295
1604990400000|2020-11-10 06:40:00|29013.4|29008.6|29044.9|29040.1|29047.4|29042.6|29007.4|29002.6|445
1604990700000|2020-11-10 06:45:00|29043.9|29039.1|29064.9|29060.1|29077.4|29072.6|29039.9|29035.1|475
1604991000000|2020-11-10 06:50:00|29065.4|29060.6|29106.9|29102.1|29117.4|29112.6|29064.4|29059.6|598
1604991300000|2020-11-10 06:55:00|29106.4|29101.6|29097.4|29092.6|29119.4|29114.6|29090.4|29085.6|454
1604991600000|2020-11-10 07:00:00|29096.8|29093.2|29155.8|29152.2|29163.8|29160.2|29096.8|29093.2|1012
1604991900000|2020-11-10 07:05:00|29155.3|29151.7|29187.8|29184.2|29211.3|29207.7|29144.8|29141.2|987
1604992200000|2020-11-10 07:10:00|29188.3|29184.7|29190.8|29187.2|29213.8|29210.2|29178.8|29175.2|671
1604992500000|2020-11-10 07:15:00|29191.3|29187.7|29244.8|29241.2|29244.8|29241.2|29190.3|29186.7|1087
1604992800000|2020-11-10 07:20:00|29244.3|29240.7|29257.8|29254.2|29264.8|29261.2|29219.3|29215.7|851
1604993100000|2020-11-10 07:25:00|29258.8|29255.2|29286.8|29283.2|29294.8|29291.2|29235.3|29231.7|1121
1604993400000|2020-11-10 07:30:00|29288.8|29285.2|29262.8|29259.2|29332.8|29329.2|29262.8|29259.2|1615
1604993700000|2020-11-10 07:35:00|29263.3|29259.7|29231.8|29228.2|29264.8|29261.2|29221.8|29218.2|1078
1604994000000|2020-11-10 07:40:00|29232.3|29228.7|29260.3|29256.7|29268.3|29264.7|29229.8|29226.2|685
1604994300000|2020-11-10 07:45:00|29259.8|29256.2|29180.8|29177.2|29271.8|29268.2|29179.8|29176.2|986
1604994600000|2020-11-10 07:50:00|29181.8|29178.2|29200.8|29197.2|29203.8|29200.2|29160.8|29157.2|1339
1604994900000|2020-11-10 07:55:00|29200.3|29196.7|29188.8|29185.2|29220.8|29217.2|29178.8|29175.2|752
1604995200000|2020-11-10 08:00:00|29185.3|29181.7|29259.3|29255.7|29275.8|29272.2|29183.8|29180.2|1169
1604995500000|2020-11-10 08:05:00|29258.3|29254.7|29199.3|29195.7|29275.3|29271.7|29186.3|29182.7|916
1604995800000|2020-11-10 08:10:00|29199.8|29196.2|29187.8|29184.2|29207.8|29204.2|29158.3|29154.7|667
1604996100000|2020-11-10 08:15:00|29186.3|29182.7|29227.8|29224.2|29250.8|29247.2|29174.3|29170.7|864
1604996400000|2020-11-10 08:20:00|29227.3|29223.7|29267.8|29264.2|29288.8|29285.2|29227.3|29223.7|703
1604996700000|2020-11-10 08:25:00|29268.3|29264.7|29273.3|29269.7|29314.3|29310.7|29260.3|29256.7|582
1604997000000|2020-11-10 08:30:00|29272.8|29269.2|29204.8|29201.2|29277.3|29273.7|29192.3|29188.7|663
1604997300000|2020-11-10 08:35:00|29203.8|29200.2|29194.3|29190.7|29215.8|29212.2|29192.3|29188.7|391
1604997600000|2020-11-10 08:40:00|29193.8|29190.2|29206.3|29202.7|29240.8|29237.2|29192.3|29188.7|469
1604997900000|2020-11-10 08:45:00|29208.8|29205.2|29225.8|29222.2|29237.3|29233.7|29197.8|29194.2|459
1604998200000|2020-11-10 08:50:00|29225.3|29221.7|29182.3|29178.7|29230.3|29226.7|29181.3|29177.7|560
1604998500000|2020-11-10 08:55:00|29181.3|29177.7|29217.3|29213.7|29231.8|29228.2|29181.3|29177.7|309
1604998800000|2020-11-10 09:00:00|29215.3|29211.7|29247.3|29243.7|29259.8|29256.2|29205.8|29202.2|379
1604999100000|2020-11-10 09:05:00|29247.8|29244.2|29260.3|29256.7|29264.3|29260.7|29214.3|29210.7|317
1604999400000|2020-11-10 09:10:00|29259.3|29255.7|29277.8|29274.2|29298.3|29294.7|29257.3|29253.7|574
1604999700000|2020-11-10 09:15:00|29277.3|29273.7|29287.8|29284.2|29306.3|29302.7|29275.3|29271.7|602
1605000000000|2020-11-10 09:20:00|29287.3|29283.7|29372.8|29369.2|29374.8|29371.2|29279.8|29276.2|1214
1605000300000|2020-11-10 09:25:00|29371.3|29367.7|29371.8|29368.2|29381.8|29378.2|29338.3|29334.7|770
1605000600000|2020-11-10 09:30:00|29371.3|29367.7|29337.3|29333.7|29397.8|29394.2|29328.3|29324.7|645
1605000900000|2020-11-10 09:35:00|29337.8|29334.2|29373.3|29369.7|29373.3|29369.7|29322.3|29318.7|412
1605001200000|2020-11-10 09:40:00|29372.8|29369.2|29336.3|29332.7|29390.8|29387.2|29323.3|29319.7|387
1605001500000|2020-11-10 09:45:00|29336.8|29333.2|29400.8|29397.2|29417.3|29413.7|29330.3|29326.7|607
1605001800000|2020-11-10 09:50:00|29401.3|29397.7|29392.3|29388.7|29407.3|29403.7|29345.8|29342.2|574
1605002100000|2020-11-10 09:55:00|29391.8|29388.2|29380.3|29376.7|29406.8|29403.2|29369.3|29365.7|370
1605002400000|2020-11-10 10:00:00|29379.8|29376.2|29369.3|29365.7|29389.3|29385.7|29352.3|29348.7|476
1605002700000|2020-11-10 10:05:00|29369.8|29366.2|29308.3|29304.7|29376.3|29372.7|29305.3|29301.7|744
1605003000000|2020-11-10 10:10:00|29308.8|29305.2|29268.3|29264.7|29334.8|29331.2|29256.3|29252.7|738
1605003300000|2020-11-10 10:15:00|29267.8|29264.2|29234.3|29230.7|29282.3|29278.7|29234.3|29230.7|647
1605003600000|2020-11-10 10:20:00|29233.8|29230.2|29219.8|29216.2|29259.8|29256.2|29210.3|29206.7|677
1605003900000|2020-11-10 10:25:00|29219.3|29215.7|29231.8|29228.2|29241.3|29237.7|29198.3|29194.7|613
1605004200000|2020-11-10 10:30:00|29232.8|29229.2|29286.3|29282.7|29290.8|29287.2|29209.3|29205.7|614
1605004500000|2020-11-10 10:35:00|29285.8|29282.2|29291.3|29287.7|29315.3|29311.7|29273.3|29269.7|403
1605004800000|2020-11-10 10:40:00|29290.8|29287.2|29255.8|29252.2|29305.3|29301.7|29246.3|29242.7|492
1605005100000|2020-11-10 10:45:00|29255.3|29251.7|29232.3|29228.7|29285.3|29281.7|29231.3|29227.7|317
1605005400000|2020-11-10 10:50:00|29231.8|29228.2|29249.8|29246.2|29253.3|29249.7|29215.3|29211.7|353
1605005700000|2020-11-10 10:55:00|29250.3|29246.7|29242.3|29238.7|29271.3|29267.7|29237.3|29233.7|565
1605006000000|2020-11-10 11:00:00|29241.8|29238.2|29266.8|29263.2|29268.3|29264.7|29205.8|29202.2|639
1605006300000|2020-11-10 11:05:00|29266.3|29262.7|29280.8|29277.2|29283.3|29279.7|29259.8|29256.2|423
1605006600000|2020-11-10 11:10:00|29280.3|29276.7|29319.8|29316.2|29320.8|29317.2|29274.3|29270.7|351
1605006900000|2020-11-10 11:15:00|29318.3|29314.7|29306.3|29302.7|29335.3|29331.7|29294.3|29290.7|421
1605007200000|2020-11-10 11:20:00|29306.8|29303.2|29302.3|29298.7|29315.3|29311.7|29282.3|29278.7|346
1605007500000|2020-11-10 11:25:00|29301.8|29298.2|29321.3|29317.7|29333.8|29330.2|29300.8|29297.2|339
1605007800000|2020-11-10 11:30:00|29321.8|29318.2|29378.8|29375.2|29387.3|29383.7|29301.3|29297.7|508
1605008100000|2020-11-10 11:35:00|29378.3|29374.7|29360.3|29356.7|29388.3|29384.7|29359.8|29356.2|391
1605008400000|2020-11-10 11:40:00|29359.3|29355.7|29334.3|29330.7|29382.8|29379.2|29332.3|29328.7|362
1605008700000|2020-11-10 11:45:00|29332.8|29329.2|29305.3|29301.7|29344.8|29341.2|29295.3|29291.7|433
1605009000000|2020-11-10 11:50:00|29305.8|29302.2|29353.3|29349.7|29355.8|29352.2|29277.3|29273.7|590
1605009300000|2020-11-10 11:55:00|29351.8|29348.2|29392.8|29389.2|29394.3|29390.7|29314.8|29311.2|539
1605009600000|2020-11-10 12:00:00|29393.3|29389.7|29372.8|29369.2|29400.8|29397.2|29356.3|29352.7|426
1605009900000|2020-11-10 12:05:00|29372.3|29368.7|29357.3|29353.7|29393.8|29390.2|29342.3|29338.7|444
1605010200000|2020-11-10 12:10:00|29356.8|29353.2|29361.3|29357.7|29378.3|29374.7|29348.3|29344.7|375
1605010500000|2020-11-10 12:15:00|29360.8|29357.2|29352.8|29349.2|29371.8|29368.2|29346.8|29343.2|276
1605010800000|2020-11-10 12:20:00|29352.3|29348.7|29324.8|29321.2|29365.3|29361.7|29315.8|29312.2|342
1605011100000|2020-11-10 12:25:00|29325.3|29321.7|29375.8|29372.2|29384.3|29380.7|29323.3|29319.7|361
1605011400000|2020-11-10 12:30:00|29376.3|29372.7|29364.3|29360.7|29391.8|29388.2|29354.8|29351.2|359
1605011700000|2020-11-10 12:35:00|29364.8|29361.2|29364.8|29361.2|29383.3|29379.7|29344.3|29340.7|280
1605012000000|2020-11-10 12:40:00|29364.3|29360.7|29350.8|29347.2|29373.3|29369.7|29341.3|29337.7|348
1605012300000|2020-11-10 12:45:00|29350.3|29346.7|29342.3|29338.7|29364.3|29360.7|29339.8|29336.2|363
1605012600000|2020-11-10 12:50:00|29341.8|29338.2|29365.8|29362.2|29378.3|29374.7|29338.8|29335.2|278
1605012900000|2020-11-10 12:55:00|29366.3|29362.7|29334.3|29330.7|29367.8|29364.2|29322.3|29318.7|354
1605013200000|2020-11-10 13:00:00|29333.3|29329.7|29330.8|29327.2|29353.3|29349.7|29327.3|29323.7|471
1605013500000|2020-11-10 13:05:00|29329.8|29326.2|29312.8|29309.2|29329.8|29326.2|29296.3|29292.7|917
1605013800000|2020-11-10 13:10:00|29311.8|29308.2|29318.8|29315.2|29321.8|29318.2|29301.8|29298.2|314
1605014100000|2020-11-10 13:15:00|29318.3|29314.7|29346.8|29343.2|29352.3|29348.7|29316.3|29312.7|409
1605014400000|2020-11-10 13:20:00|29346.3|29342.7|29321.3|29317.7|29349.3|29345.7|29320.3|29316.7|323
1605014700000|2020-11-10 13:25:00|29320.3|29316.7|29325.3|29321.7|29338.3|29334.7|29308.8|29305.2|180
1605015000000|2020-11-10 13:30:00|29324.8|29321.2|29305.8|29302.2|29331.8|29328.2|29298.8|29295.2|472
1605015300000|2020-11-10 13:35:00|29302.3|29298.7|29299.3|29295.7|29326.3|29322.7|29279.3|29275.7|755
1605015600000|2020-11-10 13:40:00|29300.8|29297.2|29271.8|29268.2|29303.8|29300.2|29257.3|29253.7|558
1605015900000|2020-11-10 13:45:00|29272.3|29268.7|29274.3|29270.7|29288.8|29285.2|29264.8|29261.2|329
1605016200000|2020-11-10 13:50:00|29273.8|29270.2|29302.8|29299.2|29305.8|29302.2|29273.8|29270.2|550
1605016500000|2020-11-10 13:55:00|29302.3|29298.7|29288.3|29284.7|29304.3|29300.7|29286.3|29282.7|409
1605016800000|2020-11-10 14:00:00|29284.8|29281.2|29266.8|29263.2|29288.3|29284.7|29260.8|29257.2|368
1605017100000|2020-11-10 14:05:00|29267.3|29263.7|29296.3|29292.7|29321.8|29318.2|29265.8|29262.2|592
1605017400000|2020-11-10 14:10:00|29295.8|29292.2|29289.8|29286.2|29313.3|29309.7|29286.3|29282.7|2353
1605017700000|2020-11-10 14:15:00|29290.3|29286.7|29251.8|29248.2|29307.3|29303.7|29246.8|29243.2|2025
1605018000000|2020-11-10 14:20:00|29250.8|29247.2|29259.8|29256.2|29267.3|29263.7|29242.3|29238.7|436
1605018300000|2020-11-10 14:25:00|29258.8|29255.2|29294.8|29291.2|29295.8|29292.2|29238.3|29234.7|829
1605018600000|2020-11-10 14:30:00|29294.2|29291.8|29290.7|29288.3|29342.2|29339.8|29265.2|29262.8|4902
1605018900000|2020-11-10 14:35:00|29290.2|29287.8|29223.2|29220.8|29290.2|29287.8|29192.2|29189.8|5167
1605019200000|2020-11-10 14:40:00|29225.2|29222.8|29206.2|29203.8|29244.2|29241.8|29174.2|29171.8|3277
1605019500000|2020-11-10 14:45:00|29207.2|29204.8|29232.2|29229.8|29243.2|29240.8|29168.7|29166.3|2146
1605019800000|2020-11-10 14:50:00|29231.2|29228.8|29222.2|29219.8|29275.7|29273.3|29215.7|29213.3|2268
1605020100000|2020-11-10 14:55:00|29221.2|29218.8|29308.2|29305.8|29314.7|29312.3|29213.7|29211.3|2263
1605020400000|2020-11-10 15:00:00|29307.7|29305.3|29419.7|29417.3|29421.2|29418.8|29273.2|29270.8|3454
1605020700000|2020-11-10 15:05:00|29420.2|29417.8|29389.7|29387.3|29420.2|29417.8|29341.7|29339.3|2680
1605021000000|2020-11-10 15:10:00|29390.1|29387.7|29375.6|29373.2|29433.6|29431.2|29361.1|29358.7|2018
1605021300000|2020-11-10 15:15:00|29375.1|29372.7|29376.6|29374.2|29403.1|29400.7|29341.6|29339.2|1880
1605021600000|2020-11-10 15:20:00|29375.6|29373.2|29278.6|29276.2|29383.1|29380.7|29260.6|29258.2|2499
1605021900000|2020-11-10 15:25:00|29278.1|29275.7|29248.1|29245.7|29292.6|29290.2|29241.6|29239.2|1798
1605022200000|2020-11-10 15:30:00|29247.6|29245.2|29238.1|29235.7|29260.1|29257.7|29220.6|29218.2|1644
1605022500000|2020-11-10 15:35:00|29237.6|29235.2|29158.6|29156.2|29243.6|29241.2|29143.1|29140.7|2928
1605022800000|2020-11-10 15:40:00|29159.6|29157.2|29161.6|29159.2|29189.6|29187.2|29126.1|29123.7|2934
1605023100000|2020-11-10 15:45:00|29159.6|29157.2|29209.6|29207.2|29218.6|29216.2|29159.6|29157.2|2210
1605023400000|2020-11-10 15:50:00|29208.6|29206.2|29198.6|29196.2|29232.6|29230.2|29169.6|29167.2|1429
1605023700000|2020-11-10 15:55:00|29198.1|29195.7|29195.6|29193.2|29221.1|29218.7|29181.6|29179.2|984
1605024000000|2020-11-10 16:00:00|29194.6|29192.2|29304.1|29301.7|29304.6|29302.2|29191.6|29189.2|2371
1605024300000|2020-11-10 16:05:00|29303.6|29301.2|29296.1|29293.7|29327.1|29324.7|29273.6|29271.2|1728
1605024600000|2020-11-10 16:10:00|29295.6|29293.2|29343.1|29340.7|29350.1|29347.7|29291.6|29289.2|1482
1605024900000|2020-11-10 16:15:00|29342.6|29340.2|29293.6|29291.2|29363.1|29360.7|29286.6|29284.2|2130
1605025200000|2020-11-10 16:20:00|29293.1|29290.7|29278.6|29276.2|29293.1|29290.7|29248.6|29246.2|1628
1605025500000|2020-11-10 16:25:00|29279.1|29276.7|29350.6|29348.2|29361.6|29359.2|29278.1|29275.7|1462
1605025800000|2020-11-10 16:30:00|29350.1|29347.7|29309.1|29306.7|29352.6|29350.2|29306.6|29304.2|1498
1605026100000|2020-11-10 16:35:00|29308.6|29306.2|29274.6|29272.2|29310.1|29307.7|29257.6|29255.2|1140
1605026400000|2020-11-10 16:40:00|29275.6|29273.2|29335.6|29333.2|29350.6|29348.2|29273.6|29271.2|1160
1605026700000|2020-11-10 16:45:00|29339.6|29337.2|29321.6|29319.2|29357.6|29355.2|29316.1|29313.7|1103
1605027000000|2020-11-10 16:50:00|29321.1|29318.7|29308.6|29306.2|29332.6|29330.2|29289.6|29287.2|1395
1605027300000|2020-11-10 16:55:00|29308.1|29305.7|29311.6|29309.2|29339.1|29336.7|29304.6|29302.2|635
1605027600000|2020-11-10 17:00:00|29312.1|29309.7|29394.6|29392.2|29404.1|29401.7|29304.1|29301.7|1664
1605027900000|2020-11-10 17:05:00|29395.6|29393.2|29382.1|29379.7|29398.1|29395.7|29360.6|29358.2|1058
1605028200000|2020-11-10 17:10:00|29382.6|29380.2|29390.6|29388.2|29403.1|29400.7|29378.6|29376.2|916
1605028500000|2020-11-10 17:15:00|29389.6|29387.2|29398.6|29396.2|29408.1|29405.7|29373.6|29371.2|1277
1605028800000|2020-11-10 17:20:00|29398.1|29395.7|29399.6|29397.2|29424.6|29422.2|29383.6|29381.2|930
1605029100000|2020-11-10 17:25:00|29400.1|29397.7|29369.6|29367.2|29403.1|29400.7|29362.6|29360.2|945
1605029400000|2020-11-10 17:30:00|29369.1|29366.7|29352.6|29350.2|29383.6|29381.2|29343.1|29340.7|868
1605029700000|2020-11-10 17:35:00|29352.1|29349.7|29317.6|29315.2|29356.6|29354.2|29311.6|29309.2|1224
1605030000000|2020-11-10 17:40:00|29319.1|29316.7|29353.1|29350.7|29374.1|29371.7|29315.1|29312.7|1395
1605030300000|2020-11-10 17:45:00|29353.6|29351.2|29393.1|29390.7|29407.1|29404.7|29349.6|29347.2|1361
1605030600000|2020-11-10 17:50:00|29392.6|29390.2|29388.1|29385.7|29400.1|29397.7|29360.1|29357.7|660
1605030900000|2020-11-10 17:55:00|29388.6|29386.2|29384.1|29381.7|29402.6|29400.2|29371.1|29368.7|505
1605031200000|2020-11-10 18:00:00|29385.1|29382.7|29373.1|29370.7|29406.1|29403.7|29355.1|29352.7|809
1605031500000|2020-11-10 18:05:00|29373.6|29371.2|29371.6|29369.2|29378.6|29376.2|29351.1|29348.7|806
1605031800000|2020-11-10 18:10:00|29371.1|29368.7|29309.1|29306.7|29384.1|29381.7|29301.6|29299.2|1291
1605032100000|2020-11-10 18:15:00|29310.1|29307.7|29318.1|29315.7|29324.6|29322.2|29300.1|29297.7|900
1605032400000|2020-11-10 18:20:00|29317.1|29314.7|29252.1|29249.7|29321.1|29318.7|29246.6|29244.2|1730
1605032700000|2020-11-10 18:25:00|29251.1|29248.7|29258.6|29256.2|29273.1|29270.7|29243.1|29240.7|934
1605033000000|2020-11-10 18:30:00|29257.1|29254.7|29236.1|29233.7|29258.6|29256.2|29220.1|29217.7|1409
1605033300000|2020-11-10 18:35:00|29237.1|29234.7|29291.1|29288.7|29300.1|29297.7|29232.1|29229.7|1573
1605033600000|2020-11-10 18:40:00|29290.6|29288.2|29322.1|29319.7|29325.6|29323.2|29287.6|29285.2|704
1605033900000|2020-11-10 18:45:00|29322.6|29320.2|29324.1|29321.7|29335.6|29333.2|29313.1|29310.7|576
1605034200000|2020-11-10 18:50:00|29323.6|29321.2|29351.1|29348.7|29355.6|29353.2|29323.6|29321.2|658
1605034500000|2020-11-10 18:55:00|29350.6|29348.2|29363.1|29360.7|29372.6|29370.2|29341.6|29339.2|638
1605034800000|2020-11-10 19:00:00|29362.1|29359.7|29366.1|29363.7|29376.1|29373.7|29349.1|29346.7|1475
1605035100000|2020-11-10 19:05:00|29365.6|29363.2|29379.1|29376.7|29386.1|29383.7|29362.1|29359.7|1351
1605035400000|2020-11-10 19:10:00|29378.6|29376.2|29342.1|29339.7|29390.1|29387.7|29301.1|29298.7|1902
1605035700000|2020-11-10 19:15:00|29342.6|29340.2|29338.1|29335.7|29358.1|29355.7|29311.6|29309.2|1002
1605036000000|2020-11-10 19:20:00|29338.6|29336.2|29372.1|29369.7|29380.1|29377.7|29311.6|29309.2|1792
1605036300000|2020-11-10 19:25:00|29373.1|29370.7|29320.1|29317.7|29403.6|29401.2|29296.1|29293.7|2030
1605036600000|2020-11-10 19:30:00|29320.6|29318.2|29371.1|29368.7|29387.1|29384.7|29315.1|29312.7|1414
1605036900000|2020-11-10 19:35:00|29370.6|29368.2|29395.6|29393.2|29412.1|29409.7|29327.1|29324.7|1272
1605037200000|2020-11-10 19:40:00|29396.1|29393.7|29383.1|29380.7|29438.1|29435.7|29338.1|29335.7|2198
1605037500000|2020-11-10 19:45:00|29383.6|29381.2|29376.1|29373.7|29406.6|29404.2|29360.1|29357.7|1779
1605037800000|2020-11-10 19:50:00|29375.6|29373.2|29389.1|29386.7|29414.6|29412.2|29368.6|29366.2|1190
1605038100000|2020-11-10 19:55:00|29388.1|29385.7|29392.6|29390.2|29417.6|29415.2|29381.6|29379.2|1170
1605038400000|2020-11-10 20:00:00|29392.1|29389.7|29375.6|29373.2|29425.1|29422.7|29374.1|29371.7|1228
1605038700000|2020-11-10 20:05:00|29376.1|29373.7|29381.1|29378.7|29401.1|29398.7|29357.6|29355.2|758
1605039000000|2020-11-10 20:10:00|29381.6|29379.2|29366.1|29363.7|29416.1|29413.7|29361.1|29358.7|977
1605039300000|2020-11-10 20:15:00|29366.6|29364.2|29436.1|29433.7|29456.6|29454.2|29366.6|29364.2|1222
1605039600000|2020-11-10 20:20:00|29436.3|29433.9|29456.3|29453.9|29481.8|29479.4|29436.3|29433.9|1531
1605039900000|2020-11-10 20:25:00|29456.8|29454.4|29467.3|29464.9|29481.3|29478.9|29422.3|29419.9|1590
1605040200000|2020-11-10 20:30:00|29467.8|29465.4|29435.3|29432.9|29471.3|29468.9|29416.3|29413.9|1248
1605040500000|2020-11-10 20:35:00|29434.8|29432.4|29377.3|29374.9|29451.3|29448.9|29371.3|29368.9|1629
1605040800000|2020-11-10 20:40:00|29377.8|29375.4|29436.3|29433.9|29459.3|29456.9|29377.8|29375.4|1526
1605041100000|2020-11-10 20:45:00|29436.8|29434.4|29438.8|29436.4|29461.8|29459.4|29418.3|29415.9|1140
1605041400000|2020-11-10 20:50:00|29445.8|29443.4|29416.3|29413.9|29473.3|29470.9|29397.3|29394.9|1832
1605041700000|2020-11-10 20:55:00|29416.8|29414.4|29428.3|29425.9|29446.3|29443.9|29378.3|29375.9|3536
1605042000000|2020-11-10 21:00:00|29429.5|29424.7|29434.5|29429.7|29471.5|29466.7|29426|29421.2|1728
1605042300000|2020-11-10 21:05:00|29438|29433.2|29455.5|29450.7|29470.5|29465.7|29436.5|29431.7|591
1605042600000|2020-11-10 21:10:00|29456|29451.2|29444.7|29434.9|29461|29456.2|29424.5|29419.7|793
1605042900000|2020-11-10 21:15:00|29444.8|29435|29437.7|29427.9|29444.9|29435.1|29435.4|29425.6|2
1605043200000|2020-11-10 21:20:00|29438.2|29428.4|29438.2|29428.4|29440.5|29430.7|29434.9|29425.1|0
1605043500000|2020-11-10 21:25:00|29438.7|29428.9|29438.3|29428.5|29439.7|29429.9|29430|29420.2|0
1605043800000|2020-11-10 21:30:00|29425.5|29420.7|29439.5|29434.7|29441.5|29436.7|29423.5|29418.7|165
1605044100000|2020-11-10 21:35:00|29436.5|29431.7|29446.5|29441.7|29448.5|29443.7|29433.5|29428.7|94
1605044400000|2020-11-10 21:40:00|29448.5|29443.7|29449.5|29444.7|29451.5|29446.7|29442.5|29437.7|62
1605044700000|2020-11-10 21:45:00|29450.5|29445.7|29443.5|29438.7|29453.5|29448.7|29438.5|29433.7|48
1605045000000|2020-11-10 21:50:00|29442.5|29437.7|29433.5|29428.7|29444.5|29439.7|29432.5|29427.7|72
1605045300000|2020-11-10 21:55:00|29434.5|29429.7|29445.1|29435.3|29448.5|29443.7|29425.5|29420.7|92
1605045600000|2020-11-10 22:00:00|29445|29435.2|29440.9|29431.1|29445|29435.2|29440.2|29430.4|0
1605045900000|2020-11-10 22:05:00|29440.8|29431|29441.8|29432|29443|29433.2|29440.8|29431|0
1605046200000|2020-11-10 22:10:00|29440.6|29430.8|29440.9|29431.1|29441.5|29431.7|29439.4|29429.6|0
1605046500000|2020-11-10 22:15:00|29440.8|29431|29443.5|29433.7|29443.5|29433.7|29440.8|29431|0
1605046800000|2020-11-10 22:20:00|29442.9|29433.1|29445|29435.2|29445.2|29435.4|29442.9|29433.1|0
1605047100000|2020-11-10 22:25:00|29445.2|29435.4|29442.3|29432.5|29449|29439.2|29440.1|29430.3|0
1605047400000|2020-11-10 22:30:00|29442.2|29432.4|29437|29427.2|29442.2|29432.4|29437|29427.2|0
1605047700000|2020-11-10 22:35:00|29436.9|29427.1|29435|29425.2|29436.9|29427.1|29432.6|29422.8|0
1605048000000|2020-11-10 22:40:00|29432.1|29422.3|29433.8|29424|29438|29428.2|29431.1|29421.3|0
1605048300000|2020-11-10 22:45:00|29434|29424.2|29431.9|29422.1|29434.6|29424.8|29431|29421.2|0
1605048600000|2020-11-10 22:50:00|29429.4|29419.6|29430.7|29420.9|29432.1|29422.3|29428.9|29419.1|0
1605048900000|2020-11-10 22:55:00|29430.6|29420.8|29434.8|29425|29443.3|29433.5|29429.8|29420|0
1605049200000|2020-11-10 23:00:00|29452.5|29447.7|29487|29482.2|29498|29493.2|29446.5|29441.7|374
1605049500000|2020-11-10 23:05:00|29487.5|29482.7|29498|29493.2|29506.5|29501.7|29477.5|29472.7|208
1605049800000|2020-11-10 23:10:00|29498.5|29493.7|29483.5|29478.7|29501.5|29496.7|29479.5|29474.7|132
1605050100000|2020-11-10 23:15:00|29484|29479.2|29478.5|29473.7|29491.5|29486.7|29474.5|29469.7|130
1605050400000|2020-11-10 23:20:00|29483.5|29478.7|29462|29457.2|29483.5|29478.7|29440.5|29435.7|281
1605050700000|2020-11-10 23:25:00|29462.5|29457.7|29474|29469.2|29485|29480.2|29462.5|29457.7|132
1605051000000|2020-11-10 23:30:00|29470.5|29465.7|29435|29430.2|29476|29471.2|29432|29427.2|235
1605051300000|2020-11-10 23:35:00|29435.5|29430.7|29449.5|29444.7|29458.5|29453.7|29435|29430.2|89
1605051600000|2020-11-10 23:40:00|29450|29445.2|29460|29455.2|29468|29463.2|29441.5|29436.7|102
1605051900000|2020-11-10 23:45:00|29457.5|29452.7|29461.5|29456.7|29481.5|29476.7|29454|29449.2|88
1605052200000|2020-11-10 23:50:00|29461|29456.2|29437|29432.2|29462.5|29457.7|29425.5|29420.7|154
1605052500000|2020-11-10 23:55:00|29436.5|29431.7|29393.5|29388.7|29440.5|29435.7|29383|29378.2|445
1605052800000|2020-11-11 00:00:00|29391.5|29386.7|29372.5|29367.7|29419.5|29414.7|29357.5|29352.7|707
1605053100000|2020-11-11 00:05:00|29370.5|29365.7|29363|29358.2|29392.5|29387.7|29356.5|29351.7|313
1605053400000|2020-11-11 00:10:00|29363.5|29358.7|29375.5|29370.7|29385.5|29380.7|29351.5|29346.7|414
1605053700000|2020-11-11 00:15:00|29376|29371.2|29355|29350.2|29390.5|29385.7|29355|29350.2|268
1605054000000|2020-11-11 00:20:00|29355.5|29350.7|29357.5|29352.7|29375|29370.2|29349.5|29344.7|183
1605054300000|2020-11-11 00:25:00|29358|29353.2|29374.5|29369.7|29378.5|29373.7|29352.5|29347.7|182
1605054600000|2020-11-11 00:30:00|29375|29370.2|29382|29377.2|29383.5|29378.7|29360.5|29355.7|187
1605054900000|2020-11-11 00:35:00|29382.5|29377.7|29395.5|29390.7|29404.5|29399.7|29379.5|29374.7|269
1605055200000|2020-11-11 00:40:00|29396|29391.2|29389.5|29384.7|29408.5|29403.7|29383.5|29378.7|240
1605055500000|2020-11-11 00:45:00|29390.5|29385.7|29375.5|29370.7|29403.5|29398.7|29375.5|29370.7|198
1605055800000|2020-11-11 00:50:00|29376.5|29371.7|29374|29369.2|29391.5|29386.7|29370|29365.2|102
1605056100000|2020-11-11 00:55:00|29373|29368.2|29376.5|29371.7|29386|29381.2|29370.5|29365.7|107
1605056400000|2020-11-11 01:00:00|29375|29370.2|29372.5|29367.7|29377|29372.2|29358.5|29353.7|250
1605056700000|2020-11-11 01:05:00|29373|29368.2|29376.5|29371.7|29378|29373.2|29344.5|29339.7|312
1605057000000|2020-11-11 01:10:00|29377|29372.2|29377|29372.2|29384|29379.2|29367.5|29362.7|211
1605057300000|2020-11-11 01:15:00|29376.5|29371.7|29337.5|29332.7|29380|29375.2|29327.5|29322.7|372
1605057600000|2020-11-11 01:20:00|29338|29333.2|29338|29333.2|29349.5|29344.7|29332|29327.2|162
1605057900000|2020-11-11 01:25:00|29338.5|29333.7|29358.5|29353.7|29362.5|29357.7|29332.5|29327.7|191
1605058200000|2020-11-11 01:30:00|29358|29353.2|29373.5|29368.7|29373.5|29368.7|29353|29348.2|306
1605058500000|2020-11-11 01:35:00|29374|29369.2|29385|29380.2|29389.5|29384.7|29368.5|29363.7|230
1605058800000|2020-11-11 01:40:00|29385.5|29380.7|29379.5|29374.7|29388.5|29383.7|29379.5|29374.7|127
1605059100000|2020-11-11 01:45:00|29379|29374.2|29386.5|29381.7|29388|29383.2|29374.5|29369.7|160
1605059400000|2020-11-11 01:50:00|29386|29381.2|29382.5|29377.7|29395|29390.2|29375|29370.2|255
1605059700000|2020-11-11 01:55:00|29382|29377.2|29423.5|29418.7|29431.5|29426.7|29381|29376.2|1266
1605060000000|2020-11-11 02:00:00|29424.5|29419.7|29432.5|29427.7|29433|29428.2|29418.5|29413.7|257
1605060300000|2020-11-11 02:05:00|29432|29427.2|29437.5|29432.7|29448.5|29443.7|29423.5|29418.7|307
1605060600000|2020-11-11 02:10:00|29438|29433.2|29445.5|29440.7|29447.5|29442.7|29435.5|29430.7|217
1605060900000|2020-11-11 02:15:00|29445|29440.2|29472|29467.2|29478.5|29473.7|29443.5|29438.7|709
1605061200000|2020-11-11 02:20:00|29472.5|29467.7|29482.5|29477.7|29490.5|29485.7|29469|29464.2|459
1605061500000|2020-11-11 02:25:00|29483|29478.2|29485|29480.2|29490.5|29485.7|29474.5|29469.7|336
1605061800000|2020-11-11 02:30:00|29485.5|29480.7|29480.5|29475.7|29500|29495.2|29477.5|29472.7|512
1605062100000|2020-11-11 02:35:00|29481|29476.2|29496|29491.2|29496.5|29491.7|29475|29470.2|303
1605062400000|2020-11-11 02:40:00|29496.5|29491.7|29520.5|29515.7|29531|29526.2|29494.5|29489.7|779
1605062700000|2020-11-11 02:45:00|29520|29515.2|29515.5|29510.7|29522.5|29517.7|29504.5|29499.7|401
1605063000000|2020-11-11 02:50:00|29515|29510.2|29501.5|29496.7|29517.5|29512.7|29494.5|29489.7|406
1605063300000|2020-11-11 02:55:00|29501|29496.2|29499.5|29494.7|29505.5|29500.7|29491.5|29486.7|209
1605063600000|2020-11-11 03:00:00|29500.5|29495.7|29499.5|29494.7|29512.5|29507.7|29495.5|29490.7|322
1605063900000|2020-11-11 03:05:00|29501|29496.2|29512|29507.2|29512.5|29507.7|29487.5|29482.7|233
1605064200000|2020-11-11 03:10:00|29511.5|29506.7|29515.5|29510.7|29517.5|29512.7|29503.5|29498.7|172
1605064500000|2020-11-11 03:15:00|29515|29510.2|29520|29515.2|29523|29518.2|29504.5|29499.7|440
1605064800000|2020-11-11 03:20:00|29519.5|29514.7|29523.5|29518.7|29529.5|29524.7|29509.5|29504.7|171
1605065100000|2020-11-11 03:25:00|29523|29518.2|29519.5|29514.7|29536.5|29531.7|29516.5|29511.7|341
1605065400000|2020-11-11 03:30:00|29520|29515.2|29480.5|29475.7|29525.5|29520.7|29474|29469.2|578
1605065700000|2020-11-11 03:35:00|29480|29475.2|29479.5|29474.7|29486|29481.2|29468.5|29463.7|289
1605066000000|2020-11-11 03:40:00|29479|29474.2|29468.5|29463.7|29490|29485.2|29467.5|29462.7|186
1605066300000|2020-11-11 03:45:00|29468|29463.2|29461.5|29456.7|29476.5|29471.7|29461|29456.2|244
1605066600000|2020-11-11 03:50:00|29462|29457.2|29486.5|29481.7|29494.5|29489.7|29455|29450.2|287
1605066900000|2020-11-11 03:55:00|29487|29482.2|29491.5|29486.7|29501.5|29496.7|29478.5|29473.7|217
1605067200000|2020-11-11 04:00:00|29492.5|29487.7|29486.5|29481.7|29497.5|29492.7|29479.5|29474.7|120
1605067500000|2020-11-11 04:05:00|29486|29481.2|29490.5|29485.7|29501.5|29496.7|29482.5|29477.7|149
1605067800000|2020-11-11 04:10:00|29491|29486.2|29506.5|29501.7|29507.5|29502.7|29477|29472.2|192
1605068100000|2020-11-11 04:15:00|29508.5|29503.7|29508.5|29503.7|29514.5|29509.7|29500.5|29495.7|240
1605068400000|2020-11-11 04:20:00|29507.5|29502.7|29499|29494.2|29512.5|29507.7|29492|29487.2|88
1605068700000|2020-11-11 04:25:00|29498.5|29493.7|29483.5|29478.7|29512|29507.2|29483|29478.2|149
1605069000000|2020-11-11 04:30:00|29485|29480.2|29457.5|29452.7|29487.5|29482.7|29455|29450.2|456
1605069300000|2020-11-11 04:35:00|29458|29453.2|29470.5|29465.7|29472.5|29467.7|29455.5|29450.7|103
1605069600000|2020-11-11 04:40:00|29470|29465.2|29486|29481.2|29487.5|29482.7|29462.5|29457.7|167
1605069900000|2020-11-11 04:45:00|29486.5|29481.7|29484.5|29479.7|29491.5|29486.7|29478.5|29473.7|116
1605070200000|2020-11-11 04:50:00|29485.5|29480.7|29471.5|29466.7|29486.5|29481.7|29466|29461.2|157
1605070500000|2020-11-11 04:55:00|29472|29467.2|29482.5|29477.7|29485.5|29480.7|29470|29465.2|96
1605070800000|2020-11-11 05:00:00|29482|29477.2|29494.5|29489.7|29498.5|29493.7|29475.5|29470.7|143
1605071100000|2020-11-11 05:05:00|29494|29489.2|29488.5|29483.7|29496.5|29491.7|29481.5|29476.7|107
1605071400000|2020-11-11 05:10:00|29487.5|29482.7|29489.5|29484.7|29492|29487.2|29460.5|29455.7|190
1605071700000|2020-11-11 05:15:00|29490|29485.2|29498.5|29493.7|29505.5|29500.7|29483.5|29478.7|152
1605072000000|2020-11-11 05:20:00|29498|29493.2|29504.5|29499.7|29515.5|29510.7|29496.5|29491.7|225
1605072300000|2020-11-11 05:25:00|29505|29500.2|29490|29485.2|29506.5|29501.7|29489|29484.2|137
1605072600000|2020-11-11 05:30:00|29489.5|29484.7|29467.5|29462.7|29501.5|29496.7|29461|29456.2|238
1605072900000|2020-11-11 05:35:00|29468|29463.2|29448.5|29443.7|29472.5|29467.7|29439.5|29434.7|330
1605073200000|2020-11-11 05:40:00|29448|29443.2|29452|29447.2|29458.5|29453.7|29439.5|29434.7|212
1605073500000|2020-11-11 05:45:00|29451.5|29446.7|29463|29458.2|29470|29465.2|29447.5|29442.7|205
1605073800000|2020-11-11 05:50:00|29463.5|29458.7|29445.5|29440.7|29470.5|29465.7|29436.5|29431.7|204
1605074100000|2020-11-11 05:55:00|29445|29440.2|29479.5|29474.7|29479.5|29474.7|29440|29435.2|353
1605074400000|2020-11-11 06:00:00|29480|29475.2|29494.5|29489.7|29500.5|29495.7|29473.5|29468.7|337
1605074700000|2020-11-11 06:05:00|29495|29490.2|29490.5|29485.7|29501.5|29496.7|29484.5|29479.7|398
1605075000000|2020-11-11 06:10:00|29490|29485.2|29507.5|29502.7|29509.5|29504.7|29484.5|29479.7|352
1605075300000|2020-11-11 06:15:00|29508|29503.2|29502.5|29497.7|29512.5|29507.7|29499.5|29494.7|121
1605075600000|2020-11-11 06:20:00|29502|29497.2|29503.5|29498.7|29507.5|29502.7|29498.5|29493.7|77
1605075900000|2020-11-11 06:25:00|29504|29499.2|29515|29510.2|29523|29518.2|29504|29499.2|268
1605076200000|2020-11-11 06:30:00|29515.5|29510.7|29527.5|29522.7|29527.5|29522.7|29510.5|29505.7|131
1605076500000|2020-11-11 06:35:00|29527|29522.2|29547|29542.2|29555.5|29550.7|29521.5|29516.7|554
1605076800000|2020-11-11 06:40:00|29546.5|29541.7|29563|29558.2|29572.5|29567.7|29542|29537.2|319
1605077100000|2020-11-11 06:45:00|29562.5|29557.7|29548.5|29543.7|29567.5|29562.7|29543.5|29538.7|319
1605077400000|2020-11-11 06:50:00|29549|29544.2|29527.5|29522.7|29553.5|29548.7|29524.5|29519.7|418
1605077700000|2020-11-11 06:55:00|29526.5|29521.7|29521.5|29516.7|29544.5|29539.7|29519.5|29514.7|437
1605078000000|2020-11-11 07:00:00|29520.9|29517.3|29567.4|29563.8|29567.9|29564.3|29516.4|29512.8|627
1605078300000|2020-11-11 07:05:00|29566.9|29563.3|29618.9|29615.3|29636.4|29632.8|29566.4|29562.8|1297
1605078600000|2020-11-11 07:10:00|29619.4|29615.8|29610.9|29607.3|29635.4|29631.8|29606.9|29603.3|751
1605078900000|2020-11-11 07:15:00|29611.4|29607.8|29604.9|29601.3|29617.9|29614.3|29594.9|29591.3|537
1605079200000|2020-11-11 07:20:00|29605.4|29601.8|29603.9|29600.3|29631.4|29627.8|29603.4|29599.8|767
1605079500000|2020-11-11 07:25:00|29601.9|29598.3|29601.9|29598.3|29607.9|29604.3|29585.4|29581.8|393
1605079800000|2020-11-11 07:30:00|29602.4|29598.8|29599.9|29596.3|29618.9|29615.3|29588.4|29584.8|785
1605080100000|2020-11-11 07:35:00|29599.4|29595.8|29587.9|29584.3|29624.9|29621.3|29584.9|29581.3|964
1605080400000|2020-11-11 07:40:00|29588.9|29585.3|29562.9|29559.3|29591.9|29588.3|29557.4|29553.8|795
1605080700000|2020-11-11 07:45:00|29562.4|29558.8|29533.9|29530.3|29572.9|29569.3|29528.9|29525.3|1107
1605081000000|2020-11-11 07:50:00|29533.4|29529.8|29550.4|29546.8|29558.4|29554.8|29531.9|29528.3|456
1605081300000|2020-11-11 07:55:00|29548.4|29544.8|29528.9|29525.3|29556.9|29553.3|29528.4|29524.8|482
1605081600000|2020-11-11 08:00:00|29528.4|29524.8|29565.9|29562.3|29577.9|29574.3|29523.9|29520.3|1067
1605081900000|2020-11-11 08:05:00|29566.4|29562.8|29577.9|29574.3|29586.9|29583.3|29539.4|29535.8|885
1605082200000|2020-11-11 08:10:00|29578.4|29574.8|29538.9|29535.3|29578.9|29575.3|29532.9|29529.3|720
1605082500000|2020-11-11 08:15:00|29539.4|29535.8|29494.4|29490.8|29539.4|29535.8|29488.4|29484.8|1220
1605082800000|2020-11-11 08:20:00|29495.4|29491.8|29521.9|29518.3|29551.9|29548.3|29478.9|29475.3|938
1605083100000|2020-11-11 08:25:00|29522.9|29519.3|29535.4|29531.8|29563.9|29560.3|29519.9|29516.3|466
1605083400000|2020-11-11 08:30:00|29534.9|29531.3|29490.4|29486.8|29538.4|29534.8|29483.9|29480.3|955
1605083700000|2020-11-11 08:35:00|29489.9|29486.3|29519.9|29516.3|29527.9|29524.3|29478.9|29475.3|766
1605084000000|2020-11-11 08:40:00|29520.4|29516.8|29545.9|29542.3|29559.9|29556.3|29520.4|29516.8|790
1605084300000|2020-11-11 08:45:00|29546.4|29542.8|29588.9|29585.3|29598.9|29595.3|29521.9|29518.3|952
1605084600000|2020-11-11 08:50:00|29591.9|29588.3|29572.4|29568.8|29592.9|29589.3|29567.9|29564.3|634
1605084900000|2020-11-11 08:55:00|29572.9|29569.3|29616.4|29612.8|29638.9|29635.3|29566.9|29563.3|1375
1605085200000|2020-11-11 09:00:00|29613.9|29610.3|29613.4|29609.8|29635.9|29632.3|29608.9|29605.3|823
1605085500000|2020-11-11 09:05:00|29612.9|29609.3|29586.9|29583.3|29617.4|29613.8|29570.9|29567.3|678
1605085800000|2020-11-11 09:10:00|29587.4|29583.8|29577.9|29574.3|29600.9|29597.3|29573.9|29570.3|512
1605086100000|2020-11-11 09:15:00|29578.4|29574.8|29584.9|29581.3|29594.9|29591.3|29573.9|29570.3|341
1605086400000|2020-11-11 09:20:00|29584.4|29580.8|29619.4|29615.8|29630.9|29627.3|29583.9|29580.3|623
1605086700000|2020-11-11 09:25:00|29617.9|29614.3|29602.9|29599.3|29626.9|29623.3|29600.4|29596.8|548
1605087000000|2020-11-11 09:30:00|29603.4|29599.8|29586.9|29583.3|29617.4|29613.8|29574.4|29570.8|585
1605087300000|2020-11-11 09:35:00|29587.4|29583.8|29605.9|29602.3|29619.9|29616.3|29587.4|29583.8|418
1605087600000|2020-11-11 09:40:00|29606.4|29602.8|29610.9|29607.3|29615.9|29612.3|29591.4|29587.8|328
1605087900000|2020-11-11 09:45:00|29611.4|29607.8|29599.9|29596.3|29631.4|29627.8|29590.9|29587.3|684
1605088200000|2020-11-11 09:50:00|29599.4|29595.8|29605.4|29601.8|29621.4|29617.8|29597.9|29594.3|446
1605088500000|2020-11-11 09:55:00|29605.9|29602.3|29599.4|29595.8|29626.9|29623.3|29598.9|29595.3|227
1605088800000|2020-11-11 10:00:00|29598.9|29595.3|29607.9|29604.3|29617.4|29613.8|29597.9|29594.3|268
1605089100000|2020-11-11 10:05:00|29607.4|29603.8|29601.9|29598.3|29616.4|29612.8|29593.4|29589.8|215
1605089400000|2020-11-11 10:10:00|29601.4|29597.8|29603.9|29600.3|29607.9|29604.3|29583.9|29580.3|430
1605089700000|2020-11-11 10:15:00|29604.4|29600.8|29627.9|29624.3|29633.9|29630.3|29604.4|29600.8|297
1605090000000|2020-11-11 10:20:00|29628.4|29624.8|29636.9|29633.3|29636.9|29633.3|29605.9|29602.3|474
1605090300000|2020-11-11 10:25:00|29636.4|29632.8|29637.9|29634.3|29640.9|29637.3|29627.9|29624.3|302
1605090600000|2020-11-11 10:30:00|29638.9|29635.3|29626.9|29623.3|29638.9|29635.3|29621.4|29617.8|264
1605090900000|2020-11-11 10:35:00|29627.4|29623.8|29633.9|29630.3|29636.9|29633.3|29614.9|29611.3|215
1605091200000|2020-11-11 10:40:00|29633.4|29629.8|29613.4|29609.8|29634.9|29631.3|29604.9|29601.3|538
1605091500000|2020-11-11 10:45:00|29612.9|29609.3|29614.9|29611.3|29621.9|29618.3|29607.4|29603.8|238
1605091800000|2020-11-11 10:50:00|29614.4|29610.8|29619.9|29616.3|29625.9|29622.3|29609.9|29606.3|145
1605092100000|2020-11-11 10:55:00|29620.4|29616.8|29613.9|29610.3|29631.9|29628.3|29612.9|29609.3|193
1605092400000|2020-11-11 11:00:00|29613.4|29609.8|29642.9|29639.3|29651.4|29647.8|29598.9|29595.3|831
1605092700000|2020-11-11 11:05:00|29642.4|29638.8|29608.9|29605.3|29642.9|29639.3|29603.9|29600.3|439
1605093000000|2020-11-11 11:10:00|29609.4|29605.8|29604.9|29601.3|29624.9|29621.3|29603.9|29600.3|262
1605093300000|2020-11-11 11:15:00|29605.4|29601.8|29631.9|29628.3|29644.9|29641.3|29605.4|29601.8|444
1605093600000|2020-11-11 11:20:00|29632.4|29628.8|29638.9|29635.3|29650.9|29647.3|29629.9|29626.3|313
1605093900000|2020-11-11 11:25:00|29637.9|29634.3|29647.9|29644.3|29650.9|29647.3|29631.9|29628.3|153
1605094200000|2020-11-11 11:30:00|29648.4|29644.8|29633.9|29630.3|29662.9|29659.3|29632.9|29629.3|480
1605094500000|2020-11-11 11:35:00|29633.4|29629.8|29632.4|29628.8|29655.4|29651.8|29624.9|29621.3|313
1605094800000|2020-11-11 11:40:00|29631.9|29628.3|29620.9|29617.3|29632.9|29629.3|29610.4|29606.8|651
1605095100000|2020-11-11 11:45:00|29619.9|29616.3|29626.9|29623.3|29629.9|29626.3|29612.4|29608.8|264
1605095400000|2020-11-11 11:50:00|29626.4|29622.8|29627.9|29624.3|29633.4|29629.8|29615.9|29612.3|368
1605095700000|2020-11-11 11:55:00|29628.4|29624.8|29625.9|29622.3|29636.9|29633.3|29619.9|29616.3|365
1605096000000|2020-11-11 12:00:00|29623.9|29620.3|29599.9|29596.3|29624.9|29621.3|29590.9|29587.3|810
1605096300000|2020-11-11 12:05:00|29599.4|29595.8|29592.9|29589.3|29615.9|29612.3|29590.9|29587.3|305
1605096600000|2020-11-11 12:10:00|29593.4|29589.8|29596.9|29593.3|29608.9|29605.3|29586.4|29582.8|363
1605096900000|2020-11-11 12:15:00|29597.4|29593.8|29628.9|29625.3|29632.9|29629.3|29595.9|29592.3|379
1605097200000|2020-11-11 12:20:00|29629.4|29625.8|29628.9|29625.3|29638.9|29635.3|29623.9|29620.3|312
1605097500000|2020-11-11 12:25:00|29628.4|29624.8|29611.9|29608.3|29636.9|29633.3|29609.9|29606.3|340
1605097800000|2020-11-11 12:30:00|29612.4|29608.8|29603.9|29600.3|29622.9|29619.3|29593.9|29590.3|369
1605098100000|2020-11-11 12:35:00|29604.4|29600.8|29591.9|29588.3|29618.4|29614.8|29590.9|29587.3|299
1605098400000|2020-11-11 12:40:00|29592.4|29588.8|29601.9|29598.3|29610.9|29607.3|29583.4|29579.8|347
1605098700000|2020-11-11 12:45:00|29602.4|29598.8|29618.9|29615.3|29618.9|29615.3|29596.9|29593.3|238
1605099000000|2020-11-11 12:50:00|29619.9|29616.3|29619.9|29616.3|29637.9|29634.3|29617.9|29614.3|291
1605099300000|2020-11-11 12:55:00|29620.4|29616.8|29624.9|29621.3|29633.9|29630.3|29618.9|29615.3|274
1605099600000|2020-11-11 13:00:00|29621.4|29617.8|29632.9|29629.3|29639.4|29635.8|29599.9|29596.3|740
1605099900000|2020-11-11 13:05:00|29633.4|29629.8|29626.9|29623.3|29647.4|29643.8|29613.9|29610.3|469
1605100200000|2020-11-11 13:10:00|29627.4|29623.8|29617.9|29614.3|29634.9|29631.3|29607.9|29604.3|372
1605100500000|2020-11-11 13:15:00|29618.9|29615.3|29610.9|29607.3|29622.9|29619.3|29604.9|29601.3|236
1605100800000|2020-11-11 13:20:00|29611.4|29607.8|29619.9|29616.3|29621.4|29617.8|29607.4|29603.8|889
1605101100000|2020-11-11 13:25:00|29620.4|29616.8|29611.9|29608.3|29624.4|29620.8|29604.9|29601.3|202
1605101400000|2020-11-11 13:30:00|29612.4|29608.8|29613.4|29609.8|29621.4|29617.8|29609.9|29606.3|208
1605101700000|2020-11-11 13:35:00|29613.9|29610.3|29608.9|29605.3|29620.9|29617.3|29605.9|29602.3|286
1605102000000|2020-11-11 13:40:00|29609.4|29605.8|29591.4|29587.8|29611.4|29607.8|29564.9|29561.3|800
1605102300000|2020-11-11 13:45:00|29591.9|29588.3|29576.9|29573.3|29597.9|29594.3|29574.4|29570.8|330
1605102600000|2020-11-11 13:50:00|29576.4|29572.8|29555.9|29552.3|29584.4|29580.8|29541.9|29538.3|903
1605102900000|2020-11-11 13:55:00|29556.4|29552.8|29571.9|29568.3|29582.9|29579.3|29552.4|29548.8|481
1605103200000|2020-11-11 14:00:00|29572.4|29568.8|29569.4|29565.8|29577.9|29574.3|29558.9|29555.3|469
1605103500000|2020-11-11 14:05:00|29567.9|29564.3|29556.9|29553.3|29569.4|29565.8|29534.4|29530.8|1155
1605103800000|2020-11-11 14:10:00|29556.4|29552.8|29573.4|29569.8|29576.9|29573.3|29556.4|29552.8|999
1605104100000|2020-11-11 14:15:00|29573.9|29570.3|29588.9|29585.3|29588.9|29585.3|29560.9|29557.3|1636
1605104400000|2020-11-11 14:20:00|29588.4|29584.8|29588.4|29584.8|29595.4|29591.8|29583.4|29579.8|1295
1605104700000|2020-11-11 14:25:00|29588.9|29585.3|29592.4|29588.8|29594.9|29591.3|29572.4|29568.8|1452
1605105000000|2020-11-11 14:30:00|29591.8|29589.4|29494.3|29491.9|29598.3|29595.9|29492.8|29490.4|3801
1605105300000|2020-11-11 14:35:00|29494.8|29492.4|29481.8|29479.4|29514.3|29511.9|29464.8|29462.4|3213
1605105600000|2020-11-11 14:40:00|29482.3|29479.9|29473.8|29471.4|29501.3|29498.9|29456.3|29453.9|2276
1605105900000|2020-11-11 14:45:00|29473.3|29470.9|29495.8|29493.4|29522.3|29519.9|29462.8|29460.4|2204
1605106200000|2020-11-11 14:50:00|29495.3|29492.9|29478.3|29475.9|29513.8|29511.4|29467.3|29464.9|1546
1605106500000|2020-11-11 14:55:00|29478.8|29476.4|29394.3|29391.9|29487.8|29485.4|29385.8|29383.4|3566
1605106800000|2020-11-11 15:00:00|29394.8|29392.4|29388.3|29385.9|29420.8|29418.4|29364.8|29362.4|2118
1605107100000|2020-11-11 15:05:00|29387.3|29384.9|29393.8|29391.4|29413.8|29411.4|29386.3|29383.9|1819
1605107400000|2020-11-11 15:10:00|29394|29391.6|29402|29399.6|29428.5|29426.1|29368|29365.6|2123
1605107700000|2020-11-11 15:15:00|29402.5|29400.1|29383|29380.6|29412|29409.6|29378.5|29376.1|1386
1605108000000|2020-11-11 15:20:00|29383.5|29381.1|29349.5|29347.1|29397|29394.6|29349.5|29347.1|1986
1605108300000|2020-11-11 15:25:00|29348.5|29346.1|29393|29390.6|29393.5|29391.1|29347|29344.6|1680
1605108600000|2020-11-11 15:30:00|29392.5|29390.1|29418|29415.6|29432.5|29430.1|29392.5|29390.1|1885
1605108900000|2020-11-11 15:35:00|29418.5|29416.1|29432.5|29430.1|29441.5|29439.1|29400.5|29398.1|1545
1605109200000|2020-11-11 15:40:00|29432|29429.6|29413|29410.6|29448|29445.6|29404|29401.6|1586
1605109500000|2020-11-11 15:45:00|29414.5|29412.1|29403.5|29401.1|29431|29428.6|29389.5|29387.1|1716
1605109800000|2020-11-11 15:50:00|29403|29400.6|29402|29399.6|29420|29417.6|29390.5|29388.1|1014
1605110100000|2020-11-11 15:55:00|29401.5|29399.1|29426.5|29424.1|29432|29429.6|29394.5|29392.1|690
1605110400000|2020-11-11 16:00:00|29426|29423.6|29449|29446.6|29465.5|29463.1|29416.5|29414.1|927
1605110700000|2020-11-11 16:05:00|29448.5|29446.1|29469.5|29467.1|29472.5|29470.1|29442.5|29440.1|983
1605111000000|2020-11-11 16:10:00|29469|29466.6|29493.5|29491.1|29501|29498.6|29457|29454.6|1374
1605111300000|2020-11-11 16:15:00|29494|29491.6|29508|29505.6|29509|29506.6|29485.5|29483.1|1049
1605111600000|2020-11-11 16:20:00|29507.5|29505.1|29489.5|29487.1|29511.5|29509.1|29486|29483.6|941
1605111900000|2020-11-11 16:25:00|29490|29487.6|29498.5|29496.1|29503.5|29501.1|29486.5|29484.1|507
1605112200000|2020-11-11 16:30:00|29499|29496.6|29510|29507.6|29512.5|29510.1|29493.5|29491.1|674
1605112500000|2020-11-11 16:35:00|29509.5|29507.1|29485.5|29483.1|29510.5|29508.1|29483|29480.6|527
1605112800000|2020-11-11 16:40:00|29486|29483.6|29506.5|29504.1|29511.5|29509.1|29484.5|29482.1|539
1605113100000|2020-11-11 16:45:00|29506|29503.6|29492|29489.6|29514.5|29512.1|29490.5|29488.1|678
1605113400000|2020-11-11 16:50:00|29491.5|29489.1|29473.5|29471.1|29492.5|29490.1|29470.5|29468.1|731
1605113700000|2020-11-11 16:55:00|29474|29471.6|29478.5|29476.1|29481|29478.6|29464|29461.6|854
1605114000000|2020-11-11 17:00:00|29479|29476.6|29476.5|29474.1|29486.5|29484.1|29472.5|29470.1|540
1605114300000|2020-11-11 17:05:00|29477.5|29475.1|29511|29508.6|29521|29518.6|29474|29471.6|886
1605114600000|2020-11-11 17:10:00|29510.5|29508.1|29494.5|29492.1|29512.5|29510.1|29493.5|29491.1|391
1605114900000|2020-11-11 17:15:00|29494|29491.6|29475.5|29473.1|29496.5|29494.1|29468|29465.6|550
1605115200000|2020-11-11 17:20:00|29475|29472.6|29479|29476.6|29487.5|29485.1|29470.5|29468.1|406
1605115500000|2020-11-11 17:25:00|29478.5|29476.1|29486.5|29484.1|29489.5|29487.1|29469.5|29467.1|489
1605115800000|2020-11-11 17:30:00|29487|29484.6|29493|29490.6|29497.5|29495.1|29479|29476.6|390
1605116100000|2020-11-11 17:35:00|29492.5|29490.1|29497.5|29495.1|29499.5|29497.1|29487|29484.6|401
1605116400000|2020-11-11 17:40:00|29498.4|29496|29500.4|29498|29505.9|29503.5|29494.9|29492.5|294
1605116700000|2020-11-11 17:45:00|29500.9|29498.5|29515.4|29513|29525.9|29523.5|29500.4|29498|618
1605117000000|2020-11-11 17:50:00|29516.4|29514|29509.4|29507|29520.9|29518.5|29505.4|29503|409
1605117300000|2020-11-11 17:55:00|29509.9|29507.5|29507.9|29505.5|29514.4|29512|29496.9|29494.5|306
1605117600000|2020-11-11 18:00:00|29508.9|29506.5|29503.4|29501|29511.4|29509|29501.4|29499|504
1605117900000|2020-11-11 18:05:00|29502.9|29500.5|29483.9|29481.5|29503.4|29501|29477.9|29475.5|352
1605118200000|2020-11-11 18:10:00|29483.4|29481|29478.9|29476.5|29484.4|29482|29472.4|29470|467
1605118500000|2020-11-11 18:15:00|29478.4|29476|29501.4|29499|29506.4|29504|29474.4|29472|478
1605118800000|2020-11-11 18:20:00|29500.9|29498.5|29513.4|29511|29531.4|29529|29499.9|29497.5|811
1605119100000|2020-11-11 18:25:00|29512.9|29510.5|29493.9|29491.5|29513.4|29511|29484.4|29482|598
1605119400000|2020-11-11 18:30:00|29493.4|29491|29494.4|29492|29502.9|29500.5|29486.9|29484.5|620
1605119700000|2020-11-11 18:35:00|29494.9|29492.5|29519.4|29517|29519.4|29517|29494.4|29492|479
1605120000000|2020-11-11 18:40:00|29518.9|29516.5|29498.4|29496|29519.4|29517|29488.9|29486.5|431
1605120300000|2020-11-11 18:45:00|29497.9|29495.5|29481.4|29479|29499.4|29497|29476.4|29474|607
1605120600000|2020-11-11 18:50:00|29481.9|29479.5|29484.4|29482|29490.4|29488|29467.9|29465.5|459
1605120900000|2020-11-11 18:55:00|29483.9|29481.5|29442.4|29440|29487.9|29485.5|29435.9|29433.5|946
1605121200000|2020-11-11 19:00:00|29442.9|29440.5|29469.4|29467|29476.9|29474.5|29441.4|29439|1075
1605121500000|2020-11-11 19:05:00|29468.4|29466|29460.4|29458|29478.9|29476.5|29460.4|29458|935
1605121800000|2020-11-11 19:10:00|29460.9|29458.5|29454.4|29452|29473.4|29471|29453.4|29451|438
1605122100000|2020-11-11 19:15:00|29454.9|29452.5|29439.9|29437.5|29464.9|29462.5|29426.4|29424|925
1605122400000|2020-11-11 19:20:00|29438.4|29436|29428.4|29426|29453.4|29451|29416.4|29414|863
1605122700000|2020-11-11 19:25:00|29428.9|29426.5|29383.9|29381.5|29434.9|29432.5|29373.4|29371|1129
1605123000000|2020-11-11 19:30:00|29383.4|29381|29390.9|29388.5|29411.9|29409.5|29378.4|29376|1048
1605123300000|2020-11-11 19:35:00|29390.4|29388|29375.4|29373|29398.4|29396|29364.9|29362.5|580
1605123600000|2020-11-11 19:40:00|29374.9|29372.5|29363.4|29361|29375.4|29373|29335.4|29333|1193
1605123900000|2020-11-11 19:45:00|29363.9|29361.5|29298.4|29296|29365.4|29363|29281.9|29279.5|1741
1605124200000|2020-11-11 19:50:00|29299.4|29297|29324.4|29322|29326.9|29324.5|29277.4|29275|1272
1605124500000|2020-11-11 19:55:00|29323.9|29321.5|29339.4|29337|29353.9|29351.5|29314.4|29312|877
1605124800000|2020-11-11 20:00:00|29339.9|29337.5|29327.4|29325|29355.4|29353|29317.9|29315.5|1635
1605125100000|2020-11-11 20:05:00|29326.9|29324.5|29352.9|29350.5|29354.4|29352|29312.9|29310.5|838
1605125400000|2020-11-11 20:10:00|29353.4|29351|29363.9|29361.5|29367.4|29365|29339.4|29337|621
1605125700000|2020-11-11 20:15:00|29362.4|29360|29366.9|29364.5|29373.9|29371.5|29351.4|29349|651
1605126000000|2020-11-11 20:20:00|29368.8|29366.4|29322.3|29319.9|29368.8|29366.4|29305.8|29303.4|1254
1605126300000|2020-11-11 20:25:00|29322.8|29320.4|29292.3|29289.9|29340.3|29337.9|29292.3|29289.9|893
1605126600000|2020-11-11 20:30:00|29293.3|29290.9|29332.3|29329.9|29345.3|29342.9|29284.3|29281.9|1226
1605126900000|2020-11-11 20:35:00|29331.8|29329.4|29349.3|29346.9|29356.8|29354.4|29310.3|29307.9|916
1605127200000|2020-11-11 20:40:00|29350.3|29347.9|29387.8|29385.4|29394.3|29391.9|29343.3|29340.9|977
1605127500000|2020-11-11 20:45:00|29384.8|29382.4|29413.3|29410.9|29414.3|29411.9|29377.3|29374.9|1113
1605127800000|2020-11-11 20:50:00|29430.3|29427.9|29421.3|29418.9|29433.3|29430.9|29400.3|29397.9|1450
1605128100000|2020-11-11 20:55:00|29419.3|29416.9|29405.3|29402.9|29419.3|29416.9|29391.3|29388.9|3130
1605128400000|2020-11-11 21:00:00|29397|29394.6|29448.7|29443.9|29456.2|29451.4|29397|29392.4|1648
1605128700000|2020-11-11 21:05:00|29448.2|29443.4|29417.2|29412.4|29452.7|29447.9|29417.2|29412.4|986
1605129000000|2020-11-11 21:10:00|29418.2|29413.4|29431.3|29421.5|29432.8|29426.4|29413.7|29408.9|609
1605129300000|2020-11-11 21:15:00|29429.2|29419.4|29431.7|29421.9|29433.6|29423.8|29428.5|29418.7|0
1605129600000|2020-11-11 21:20:00|29432.3|29422.5|29439.9|29430.1|29439.9|29430.1|29432.3|29422.5|0
1605129900000|2020-11-11 21:25:00|29439.8|29430|29438.2|29428.4|29440.8|29431|29434.8|29425|0
1605130200000|2020-11-11 21:30:00|29436.2|29431.4|29459.2|29454.4|29466.2|29461.4|29425.2|29420.4|359
1605130500000|2020-11-11 21:35:00|29454.2|29449.4|29466.2|29461.4|29466.2|29461.4|29446.2|29441.4|63
1605130800000|2020-11-11 21:40:00|29464.2|29459.4|29460.2|29455.4|29476.2|29471.4|29456.2|29451.4|159
1605131100000|2020-11-11 21:45:00|29463.2|29458.4|29461.2|29456.4|29470.2|29465.4|29455.2|29450.4|115
1605131400000|2020-11-11 21:50:00|29462.2|29457.4|29465.2|29460.4|29471.2|29466.4|29460.2|29455.4|70
1605131700000|2020-11-11 21:55:00|29464.2|29459.4|29442.1|29432.3|29464.2|29459.4|29438.2|29432.3|93
1605132000000|2020-11-11 22:00:00|29442.4|29432.6|29447.8|29438|29450.1|29440.3|29441|29431.2|0
1605132300000|2020-11-11 22:05:00|29448|29438.2|29447.3|29437.5|29449.1|29439.3|29445.3|29435.5|0
1605132600000|2020-11-11 22:10:00|29447.1|29437.3|29450.5|29440.7|29450.8|29441|29446.3|29436.5|0
1605132900000|2020-11-11 22:15:00|29453.7|29443.9|29454.4|29444.6|29456.4|29446.6|29451.4|29441.6|0
1605133200000|2020-11-11 22:20:00|29454.5|29444.7|29455.1|29445.3|29455.4|29445.6|29454.3|29444.5|0
1605133500000|2020-11-11 22:25:00|29454.8|29445|29454.6|29444.8|29456.7|29446.9|29453.3|29443.5|0
1605133800000|2020-11-11 22:30:00|29455|29445.2|29454|29444.2|29455.8|29446|29453.7|29443.9|0
1605134100000|2020-11-11 22:35:00|29454.2|29444.4|29453.6|29443.8|29454.9|29445.1|29453|29443.2|0
1605134400000|2020-11-11 22:40:00|29455.3|29445.5|29453.9|29444.1|29455.3|29445.5|29453.5|29443.7|0
1605134700000|2020-11-11 22:45:00|29453.7|29443.9|29453.9|29444.1|29454.5|29444.7|29451|29441.2|0
1605135000000|2020-11-11 22:50:00|29453.6|29443.8|29456.9|29447.1|29459.9|29450.1|29452.7|29442.9|0
1605135300000|2020-11-11 22:55:00|29457.5|29447.7|29460.1|29450.3|29460.1|29450.3|29455.4|29445.6|0
1605135600000|2020-11-11 23:00:00|29448.2|29443.4|29436.2|29431.4|29455.2|29450.4|29409.2|29404.4|289
1605135900000|2020-11-11 23:05:00|29437.2|29432.4|29413.7|29408.9|29437.2|29432.4|29410.7|29405.9|111
1605136200000|2020-11-11 23:10:00|29412.7|29407.9|29426.7|29421.9|29430.7|29425.9|29409.7|29404.9|81
1605136500000|2020-11-11 23:15:00|29426.2|29421.4|29419.7|29414.9|29430.2|29425.4|29416.2|29411.4|57
1605136800000|2020-11-11 23:20:00|29420.2|29415.4|29434.7|29429.9|29434.7|29429.9|29419.7|29414.9|74
1605137100000|2020-11-11 23:25:00|29435.7|29430.9|29428.7|29423.9|29441.2|29436.4|29422.7|29417.9|114
1605137400000|2020-11-11 23:30:00|29429.2|29424.4|29442.7|29437.9|29445.7|29440.9|29429.2|29424.4|57
1605137700000|2020-11-11 23:35:00|29441.2|29436.4|29435.2|29430.4|29441.2|29436.4|29433.7|29428.9|67
1605138000000|2020-11-11 23:40:00|29434.7|29429.9|29401.7|29396.9|29434.7|29429.9|29395.2|29390.4|191
1605138300000|2020-11-11 23:45:00|29400.7|29395.9|29410.7|29405.9|29412.7|29407.9|29385.7|29380.9|197
1605138600000|2020-11-11 23:50:00|29410.2|29405.4|29406.2|29401.4|29416.7|29411.9|29404.2|29399.4|89
1605138900000|2020-11-11 23:55:00|29405.7|29400.9|29385.7|29380.9|29407.2|29402.4|29373.2|29368.4|203
1605139200000|2020-11-12 00:00:00|29384.7|29379.9|29373.2|29368.4|29396.2|29391.4|29364.7|29359.9|353
1605139500000|2020-11-12 00:05:00|29373.7|29368.9|29388.7|29383.9|29394.7|29389.9|29371.7|29366.9|119
1605139800000|2020-11-12 00:10:00|29390.7|29385.9|29388.7|29383.9|29397.7|29392.9|29381.7|29376.9|75
1605140100000|2020-11-12 00:15:00|29388.2|29383.4|29370.7|29365.9|29393.2|29388.4|29365.2|29360.4|169
1605140400000|2020-11-12 00:20:00|29371.2|29366.4|29365.2|29360.4|29375.2|29370.4|29355.2|29350.4|188
1605140700000|2020-11-12 00:25:00|29365.7|29360.9|29380.2|29375.4|29382.2|29377.4|29365.2|29360.4|112
1605141000000|2020-11-12 00:30:00|29380.7|29375.9|29386.7|29381.9|29389.7|29384.9|29369.2|29364.4|105
1605141300000|2020-11-12 00:35:00|29386.2|29381.4|29404.2|29399.4|29417.7|29412.9|29383.2|29378.4|315
1605141600000|2020-11-12 00:40:00|29404.7|29399.9|29407.2|29402.4|29417.2|29412.4|29402.2|29397.4|190
1605141900000|2020-11-12 00:45:00|29406.7|29401.9|29421.7|29416.9|29422.7|29417.9|29393.2|29388.4|188
1605142200000|2020-11-12 00:50:00|29421.2|29416.4|29405.2|29400.4|29421.2|29416.4|29403.2|29398.4|107
1605142500000|2020-11-12 00:55:00|29404.7|29399.9|29384.2|29379.4|29405.2|29400.4|29371.7|29366.9|308
1605142800000|2020-11-12 01:00:00|29383.2|29378.4|29382.2|29377.4|29391.2|29386.4|29366.2|29361.4|402
1605143100000|2020-11-12 01:05:00|29381.7|29376.9|29393.2|29388.4|29397.7|29392.9|29371.2|29366.4|261
1605143400000|2020-11-12 01:10:00|29392.7|29387.9|29396.2|29391.4|29402.2|29397.4|29384.2|29379.4|168
1605143700000|2020-11-12 01:15:00|29396.7|29391.9|29390.2|29385.4|29399.2|29394.4|29384.2|29379.4|140
1605144000000|2020-11-12 01:20:00|29390.7|29385.9|29405.2|29400.4|29409.2|29404.4|29383.2|29378.4|155
1605144300000|2020-11-12 01:25:00|29404.2|29399.4|29395.2|29390.4|29406.2|29401.4|29385.2|29380.4|153
1605144600000|2020-11-12 01:30:00|29395.7|29390.9|29377.7|29372.9|29401.2|29396.4|29375.2|29370.4|208
1605144900000|2020-11-12 01:35:00|29378.2|29373.4|29369.2|29364.4|29386.2|29381.4|29359.7|29354.9|369
1605145200000|2020-11-12 01:40:00|29367.2|29362.4|29366.7|29361.9|29379.2|29374.4|29348.7|29343.9|367
1605145500000|2020-11-12 01:45:00|29367.2|29362.4|29380.2|29375.4|29384.2|29379.4|29362.2|29357.4|177
1605145800000|2020-11-12 01:50:00|29381.2|29376.4|29355.2|29350.4|29382.2|29377.4|29350.2|29345.4|249
1605146100000|2020-11-12 01:55:00|29355.7|29350.9|29367.2|29362.4|29376.2|29371.4|29355.2|29350.4|243
1605146400000|2020-11-12 02:00:00|29366.7|29361.9|29362.2|29357.4|29380.7|29375.9|29362.2|29357.4|162
1605146700000|2020-11-12 02:05:00|29361.7|29356.9|29356.2|29351.4|29368.2|29363.4|29344.2|29339.4|316
1605147000000|2020-11-12 02:10:00|29356.7|29351.9|29347.2|29342.4|29365.2|29360.4|29347.2|29342.4|196
1605147300000|2020-11-12 02:15:00|29346.7|29341.9|29317.2|29312.4|29348.2|29343.4|29308.2|29303.4|512
1605147600000|2020-11-12 02:20:00|29316.7|29311.9|29333.2|29328.4|29334.7|29329.9|29303.2|29298.4|455
1605147900000|2020-11-12 02:25:00|29332.7|29327.9|29331.2|29326.4|29341.2|29336.4|29328.7|29323.9|203
1605148200000|2020-11-12 02:30:00|29332.2|29327.4|29340.2|29335.4|29342.2|29337.4|29327.7|29322.9|119
1605148500000|2020-11-12 02:35:00|29340.7|29335.9|29335.2|29330.4|29350.2|29345.4|29332.2|29327.4|112
1605148800000|2020-11-12 02:40:00|29336.2|29331.4|29337.7|29332.9|29345.2|29340.4|29329.7|29324.9|155
1605149100000|2020-11-12 02:45:00|29336.7|29331.9|29332.2|29327.4|29337.2|29332.4|29317.7|29312.9|190
1605149400000|2020-11-12 02:50:00|29331.7|29326.9|29324.2|29319.4|29335.2|29330.4|29322.2|29317.4|79
1605149700000|2020-11-12 02:55:00|29323.7|29318.9|29329.7|29324.9|29332.7|29327.9|29305.2|29300.4|262
1605150000000|2020-11-12 03:00:00|29328.7|29323.9|29344.7|29339.9|29348.2|29343.4|29324.2|29319.4|266
1605150300000|2020-11-12 03:05:00|29345.2|29340.4|29326.2|29321.4|29352.2|29347.4|29325.2|29320.4|106
1605150600000|2020-11-12 03:10:00|29327.2|29322.4|29318.2|29313.4|29331.2|29326.4|29311.2|29306.4|181
1605150900000|2020-11-12 03:15:00|29317.2|29312.4|29313.2|29308.4|29331.2|29326.4|29312.2|29307.4|149
1605151200000|2020-11-12 03:20:00|29315.2|29310.4|29297.2|29292.4|29318.7|29313.9|29295.2|29290.4|254
1605151500000|2020-11-12 03:25:00|29296.7|29291.9|29302.2|29297.4|29306.7|29301.9|29292.2|29287.4|243
1605151800000|2020-11-12 03:30:00|29301.7|29296.9|29226.2|29221.4|29301.7|29296.9|29226.2|29221.4|1139
1605152100000|2020-11-12 03:35:00|29226.7|29221.9|29224.7|29219.9|29251.2|29246.4|29207.2|29202.4|771
1605152400000|2020-11-12 03:40:00|29225.2|29220.4|29237.2|29232.4|29240.2|29235.4|29221.7|29216.9|364
1605152700000|2020-11-12 03:45:00|29236.7|29231.9|29230.2|29225.4|29243.2|29238.4|29225.2|29220.4|268
1605153000000|2020-11-12 03:50:00|29229.7|29224.9|29224.2|29219.4|29241.2|29236.4|29215.7|29210.9|240
1605153300000|2020-11-12 03:55:00|29224.7|29219.9|29215.2|29210.4|29228.7|29223.9|29208.7|29203.9|258
1605153600000|2020-11-12 04:00:00|29217.2|29212.4|29229.2|29224.4|29236.2|29231.4|29216.7|29211.9|168
1605153900000|2020-11-12 04:05:00|29229.7|29224.9|29230.2|29225.4|29238.7|29233.9|29227.7|29222.9|115
1605154200000|2020-11-12 04:10:00|29230.7|29225.9|29217.2|29212.4|29237.7|29232.9|29216.7|29211.9|115
1605154500000|2020-11-12 04:15:00|29218.2|29213.4|29221.2|29216.4|29224.2|29219.4|29211.2|29206.4|140
1605154800000|2020-11-12 04:20:00|29221.7|29216.9|29230.2|29225.4|29232.7|29227.9|29214.2|29209.4|155
1605155100000|2020-11-12 04:25:00|29229.7|29224.9|29227.2|29222.4|29233.2|29228.4|29222.2|29217.4|90
1605155400000|2020-11-12 04:30:00|29227.7|29222.9|29225.2|29220.4|29235.2|29230.4|29223.2|29218.4|107
1605155700000|2020-11-12 04:35:00|29225.7|29220.9|29222.2|29217.4|29231.2|29226.4|29219.7|29214.9|128
1605156000000|2020-11-12 04:40:00|29222.7|29217.9|29228.2|29223.4|29230.2|29225.4|29217.2|29212.4|108
1605156300000|2020-11-12 04:45:00|29228.7|29223.9|29228.2|29223.4|29239.7|29234.9|29227.7|29222.9|380
1605156600000|2020-11-12 04:50:00|29227.7|29222.9|29160.2|29155.4|29227.7|29222.9|29145.7|29140.9|1204
1605156900000|2020-11-12 04:55:00|29160.7|29155.9|29159.2|29154.4|29165.2|29160.4|29146.2|29141.4|286
1605157200000|2020-11-12 05:00:00|29160.2|29155.4|29159.7|29154.9|29164.7|29159.9|29157.2|29152.4|242
1605157500000|2020-11-12 05:05:00|29160.2|29155.4|29183.2|29178.4|29193.2|29188.4|29159.2|29154.4|433
1605157800000|2020-11-12 05:10:00|29183.7|29178.9|29203.2|29198.4|29203.7|29198.9|29181.2|29176.4|242
1605158100000|2020-11-12 05:15:00|29202.7|29197.9|29198.7|29193.9|29202.7|29197.9|29192.2|29187.4|193
1605158400000|2020-11-12 05:20:00|29198.2|29193.4|29212.2|29207.4|29215.2|29210.4|29186.2|29181.4|526
1605158700000|2020-11-12 05:25:00|29211.7|29206.9|29230.7|29225.9|29232.2|29227.4|29192.7|29187.9|357
1605159000000|2020-11-12 05:30:00|29231.2|29226.4|29245.7|29240.9|29255.2|29250.4|29223.2|29218.4|468
1605159300000|2020-11-12 05:35:00|29246.2|29241.4|29237.2|29232.4|29247.2|29242.4|29230.2|29225.4|223
1605159600000|2020-11-12 05:40:00|29237.7|29232.9|29226.7|29221.9|29250.2|29245.4|29224.2|29219.4|230
1605159900000|2020-11-12 05:45:00|29227.2|29222.4|29219.2|29214.4|29228.2|29223.4|29211.7|29206.9|224
1605160200000|2020-11-12 05:50:00|29218.2|29213.4|29226.7|29221.9|29230.7|29225.9|29207.2|29202.4|207
1605160500000|2020-11-12 05:55:00|29226.2|29221.4|29230.2|29225.4|29235.2|29230.4|29198.7|29193.9|680
1605160800000|2020-11-12 06:00:00|29229.2|29224.4|29235.2|29230.4|29243.2|29238.4|29221.7|29216.9|212
1605161100000|2020-11-12 06:05:00|29233.7|29228.9|29229.7|29224.9|29241.7|29236.9|29227.7|29222.9|247
1605161400000|2020-11-12 06:10:00|29229.2|29224.4|29186.2|29181.4|29230.7|29225.9|29186.2|29181.4|358
1605161700000|2020-11-12 06:15:00|29183.7|29178.9|29177.2|29172.4|29197.7|29192.9|29169.2|29164.4|471
1605162000000|2020-11-12 06:20:00|29177.7|29172.9|29158.7|29153.9|29190.7|29185.9|29157.2|29152.4|426
1605162300000|2020-11-12 06:25:00|29160.7|29155.9|29154.2|29149.4|29171.7|29166.9|29153.7|29148.9|196
1605162600000|2020-11-12 06:30:00|29153.7|29148.9|29192.7|29187.9|29201.2|29196.4|29152.7|29147.9|284
1605162900000|2020-11-12 06:35:00|29192.2|29187.4|29193.7|29188.9|29201.7|29196.9|29181.2|29176.4|269
1605163200000|2020-11-12 06:40:00|29194.7|29189.9|29195.2|29190.4|29202.2|29197.4|29191.7|29186.9|134
1605163500000|2020-11-12 06:45:00|29195.7|29190.9|29204.7|29199.9|29211.2|29206.4|29192.2|29187.4|135
1605163800000|2020-11-12 06:50:00|29204.2|29199.4|29204.7|29199.9|29208.2|29203.4|29197.2|29192.4|153
1605164100000|2020-11-12 06:55:00|29204.2|29199.4|29191.7|29186.9|29205.7|29200.9|29189.7|29184.9|71
1605164400000|2020-11-12 07:00:00|29191.1|29187.5|29213.6|29210|29219.1|29215.5|29178.1|29174.5|439
1605164700000|2020-11-12 07:05:00|29213.1|29209.5|29234.1|29230.5|29236.6|29233|29204.1|29200.5|332
1605165000000|2020-11-12 07:10:00|29233.6|29230|29223.1|29219.5|29246.6|29243|29219.6|29216|400
1605165300000|2020-11-12 07:15:00|29224.1|29220.5|29215.1|29211.5|29238.1|29234.5|29214.6|29211|290
1605165600000|2020-11-12 07:20:00|29214.1|29210.5|29229.1|29225.5|29239.1|29235.5|29213.1|29209.5|113
1605165900000|2020-11-12 07:25:00|29229.6|29226|29224.1|29220.5|29242.1|29238.5|29223.1|29219.5|118
1605166200000|2020-11-12 07:30:00|29224.6|29221|29212.6|29209|29233.1|29229.5|29205.6|29202|300
1605166500000|2020-11-12 07:35:00|29210.6|29207|29229.6|29226|29233.6|29230|29210.1|29206.5|176
1605166800000|2020-11-12 07:40:00|29229.1|29225.5|29202.1|29198.5|29230.6|29227|29200.1|29196.5|296
1605167100000|2020-11-12 07:45:00|29201.6|29198|29181.6|29178|29204.6|29201|29157.1|29153.5|773
1605167400000|2020-11-12 07:50:00|29182.1|29178.5|29188.1|29184.5|29198.6|29195|29176.1|29172.5|309
1605167700000|2020-11-12 07:55:00|29188.6|29185|29184.1|29180.5|29190.6|29187|29162.6|29159|317
1605168000000|2020-11-12 08:00:00|29183.6|29180|29218.1|29214.5|29226.1|29222.5|29179.6|29176|1069
1605168300000|2020-11-12 08:05:00|29218.6|29215|29186.6|29183|29223.6|29220|29183.6|29180|874
1605168600000|2020-11-12 08:10:00|29186.1|29182.5|29221.1|29217.5|29227.6|29224|29182.6|29179|752
1605168900000|2020-11-12 08:15:00|29219.6|29216|29231.6|29228|29240.1|29236.5|29199.6|29196|649
1605169200000|2020-11-12 08:20:00|29231.1|29227.5|29219.6|29216|29237.6|29234|29209.6|29206|534
1605169500000|2020-11-12 08:25:00|29220.1|29216.5|29247.6|29244|29256.6|29253|29213.6|29210|592
1605169800000|2020-11-12 08:30:00|29247.1|29243.5|29275.6|29272|29276.6|29273|29240.6|29237|690
1605170100000|2020-11-12 08:35:00|29276.1|29272.5|29261.6|29258|29287.6|29284|29258.6|29255|508
1605170400000|2020-11-12 08:40:00|29262.1|29258.5|29237.6|29234|29268.1|29264.5|29230.6|29227|382
1605170700000|2020-11-12 08:45:00|29237.1|29233.5|29241.1|29237.5|29245.6|29242|29222.1|29218.5|485
1605171000000|2020-11-12 08:50:00|29242.6|29239|29219.6|29216|29245.6|29242|29209.6|29206|461
1605171300000|2020-11-12 08:55:00|29220.1|29216.5|29196.1|29192.5|29223.6|29220|29188.6|29185|659
1605171600000|2020-11-12 09:00:00|29197.1|29193.5|29221.6|29218|29225.1|29221.5|29194.6|29191|511
1605171900000|2020-11-12 09:05:00|29222.1|29218.5|29210.1|29206.5|29230.1|29226.5|29198.6|29195|496
1605172200000|2020-11-12 09:10:00|29210.6|29207|29184.6|29181|29219.1|29215.5|29176.1|29172.5|436
1605172500000|2020-11-12 09:15:00|29184.1|29180.5|29203.1|29199.5|29213.6|29210|29183.6|29180|467
1605172800000|2020-11-12 09:20:00|29201.6|29198|29215.1|29211.5|29215.1|29211.5|29196.6|29193|284
1605173100000|2020-11-12 09:25:00|29214.6|29211|29209.6|29206|29230.6|29227|29205.6|29202|416
1605173400000|2020-11-12 09:30:00|29209.1|29205.5|29226.6|29223|29242.6|29239|29209.1|29205.5|527
1605173700000|2020-11-12 09:35:00|29225.6|29222|29224.6|29221|29245.6|29242|29222.6|29219|324
1605174000000|2020-11-12 09:40:00|29225.1|29221.5|29234.1|29230.5|29235.6|29232|29211.6|29208|354
1605174300000|2020-11-12 09:45:00|29233.1|29229.5|29254.6|29251|29257.6|29254|29223.6|29220|554
1605174600000|2020-11-12 09:50:00|29254.1|29250.5|29242.6|29239|29255.6|29252|29229.6|29226|368
1605174900000|2020-11-12 09:55:00|29242.1|29238.5|29245.1|29241.5|29260.6|29257|29233.1|29229.5|408
1605175200000|2020-11-12 10:00:00|29245.6|29242|29240.6|29237|29250.6|29247|29230.6|29227|398
1605175500000|2020-11-12 10:05:00|29240.1|29236.5|29242.6|29239|29251.6|29248|29233.6|29230|209
1605175800000|2020-11-12 10:10:00|29243.1|29239.5|29244.6|29241|29254.6|29251|29234.6|29231|224
1605176100000|2020-11-12 10:15:00|29245.6|29242|29266.6|29263|29269.6|29266|29239.1|29235.5|463
1605176400000|2020-11-12 10:20:00|29267.1|29263.5|29248.6|29245|29268.6|29265|29239.6|29236|378
1605176700000|2020-11-12 10:25:00|29248.1|29244.5|29254.6|29251|29259.1|29255.5|29237.1|29233.5|296
1605177000000|2020-11-12 10:30:00|29253.1|29249.5|29262.6|29259|29263.6|29260|29242.6|29239|175
1605177300000|2020-11-12 10:35:00|29262.1|29258.5|29280.6|29277|29285.6|29282|29258.1|29254.5|295
1605177600000|2020-11-12 10:40:00|29280.1|29276.5|29295.6|29292|29313.6|29310|29269.6|29266|748
1605177900000|2020-11-12 10:45:00|29296.6|29293|29281.6|29278|29306.6|29303|29280.6|29277|355
1605178200000|2020-11-12 10:50:00|29282.1|29278.5|29274.6|29271|29283.6|29280|29270.6|29267|233
1605178500000|2020-11-12 10:55:00|29274.1|29270.5|29274.6|29271|29286.1|29282.5|29271.6|29268|183
1605178800000|2020-11-12 11:00:00|29275.1|29271.5|29276.6|29273|29280.6|29277|29269.1|29265.5|165
1605179100000|2020-11-12 11:05:00|29276.1|29272.5|29280.6|29277|29293.6|29290|29275.1|29271.5|201
1605179400000|2020-11-12 11:10:00|29280.1|29276.5|29295.1|29291.5|29313.6|29310|29277.6|29274|355
1605179700000|2020-11-12 11:15:00|29294.1|29290.5|29288.1|29284.5|29307.1|29303.5|29286.6|29283|283
1605180000000|2020-11-12 11:20:00|29287.6|29284|29268.6|29265|29288.6|29285|29266.6|29263|238
1605180300000|2020-11-12 11:25:00|29268.1|29264.5|29257.1|29253.5|29278.6|29275|29252.6|29249|254
1605180600000|2020-11-12 11:30:00|29257.6|29254|29243.6|29240|29262.1|29258.5|29241.6|29238|337
1605180900000|2020-11-12 11:35:00|29244.1|29240.5|29238.6|29235|29255.6|29252|29238.1|29234.5|225
1605181200000|2020-11-12 11:40:00|29240.1|29236.5|29247.6|29244|29248.6|29245|29235.6|29232|179
1605181500000|2020-11-12 11:45:00|29246.6|29243|29274.6|29271|29278.6|29275|29241.6|29238|413
1605181800000|2020-11-12 11:50:00|29275.1|29271.5|29278.6|29275|29288.6|29285|29274.1|29270.5|249
1605182100000|2020-11-12 11:55:00|29278.1|29274.5|29241.1|29237.5|29278.6|29275|29238.6|29235|285
1605182400000|2020-11-12 12:00:00|29240.1|29236.5|29218.1|29214.5|29250.1|29246.5|29218.1|29214.5|504
1605182700000|2020-11-12 12:05:00|29218.6|29215|29176.6|29173|29222.1|29218.5|29131.6|29128|1546
1605183000000|2020-11-12 12:10:00|29175.6|29172|29175.6|29172|29183.6|29180|29165.6|29162|538
1605183300000|2020-11-12 12:15:00|29176.1|29172.5|29203.1|29199.5|29206.6|29203|29169.1|29165.5|518
1605183600000|2020-11-12 12:20:00|29203.6|29200|29200.6|29197|29208.6|29205|29184.6|29181|513
1605183900000|2020-11-12 12:25:00|29202.6|29199|29222.6|29219|29230.6|29227|29202.6|29199|469
1605184200000|2020-11-12 12:30:00|29222.1|29218.5|29217.1|29213.5|29226.1|29222.5|29213.6|29210|373
1605184500000|2020-11-12 12:35:00|29218.1|29214.5|29213.6|29210|29232.6|29229|29204.6|29201|458
1605184800000|2020-11-12 12:40:00|29214.6|29211|29226.6|29223|29226.6|29223|29194.1|29190.5|391
1605185100000|2020-11-12 12:45:00|29227.1|29223.5|29191.6|29188|29232.1|29228.5|29188.6|29185|341
1605185400000|2020-11-12 12:50:00|29190.6|29187|29150.1|29146.5|29191.6|29188|29141.6|29138|1066
1605185700000|2020-11-12 12:55:00|29148.6|29145|29125.1|29121.5|29161.6|29158|29110.6|29107|969
1605186000000|2020-11-12 13:00:00|29126.6|29123|29138.6|29135|29141.6|29138|29110.6|29107|1121
1605186300000|2020-11-12 13:05:00|29138.1|29134.5|29144.6|29141|29149.6|29146|29127.6|29124|513
1605186600000|2020-11-12 13:10:00|29144.1|29140.5|29123.6|29120|29160.6|29157|29116.6|29113|575
1605186900000|2020-11-12 13:15:00|29125.6|29122|29116.6|29113|29141.6|29138|29115.6|29112|687
1605187200000|2020-11-12 13:20:00|29116.1|29112.5|29139.6|29136|29141.6|29138|29093.1|29089.5|790
1605187500000|2020-11-12 13:25:00|29140.1|29136.5|29161.1|29157.5|29162.6|29159|29125.1|29121.5|611
1605187800000|2020-11-12 13:30:00|29160.6|29157|29202.1|29198.5|29204.6|29201|29138.6|29135|776
1605188100000|2020-11-12 13:35:00|29202.6|29199|29181.1|29177.5|29205.1|29201.5|29171.6|29168|623
1605188400000|2020-11-12 13:40:00|29180.6|29177|29193.6|29190|29198.6|29195|29178.1|29174.5|1269
1605188700000|2020-11-12 13:45:00|29193.1|29189.5|29188.6|29185|29203.6|29200|29185.1|29181.5|445
1605189000000|2020-11-12 13:50:00|29188.1|29184.5|29175.6|29172|29201.6|29198|29166.1|29162.5|344
1605189300000|2020-11-12 13:55:00|29175.1|29171.5|29217.1|29213.5|29223.1|29219.5|29169.6|29166|2351
1605189600000|2020-11-12 14:00:00|29218.6|29215|29192.6|29189|29228.6|29225|29184.6|29181|1349
1605189900000|2020-11-12 14:05:00|29191.6|29188|29167.6|29164|29194.6|29191|29162.1|29158.5|466
1605190200000|2020-11-12 14:10:00|29163.6|29160|29197.1|29193.5|29202.1|29198.5|29163.6|29160|359
1605190500000|2020-11-12 14:15:00|29196.6|29193|29186.1|29182.5|29205.6|29202|29170.6|29167|507
1605190800000|2020-11-12 14:20:00|29185.6|29182|29187.6|29184|29200.6|29197|29182.6|29179|1169
1605191100000|2020-11-12 14:25:00|29188.1|29184.5|29206.1|29202.5|29208.1|29204.5|29178.6|29175|458
1605191400000|2020-11-12 14:30:00|29205.5|29203.1|29216|29213.6|29246|29243.6|29192|29189.6|3719
1605191700000|2020-11-12 14:35:00|29216.5|29214.1|29249|29246.6|29270|29267.6|29211|29208.6|2507
1605192000000|2020-11-12 14:40:00|29249.5|29247.1|29187|29184.6|29260|29257.6|29178|29175.6|3090
1605192300000|2020-11-12 14:45:00|29190|29187.6|29172|29169.6|29213.5|29211.1|29170.5|29168.1|2286
1605192600000|2020-11-12 14:50:00|29172.5|29170.1|29218|29215.6|29222.5|29220.1|29154|29151.6|2192
1605192900000|2020-11-12 14:55:00|29217.5|29215.1|29222|29219.6|29235.5|29233.1|29191|29188.6|1273
1605193200000|2020-11-12 15:00:00|29218|29215.6|29205|29202.6|29221|29218.6|29185.5|29183.1|1318
1605193500000|2020-11-12 15:05:00|29205.5|29203.1|29243|29240.6|29246.5|29244.1|29202|29199.6|1445
1605193800000|2020-11-12 15:10:00|29243.5|29241.1|29293|29290.6|29297|29294.6|29240|29237.6|1884
1605194100000|2020-11-12 15:15:00|29293.5|29291.1|29301.5|29299.1|29309.5|29307.1|29284.5|29282.1|1557
1605194400000|2020-11-12 15:20:00|29302|29299.6|29232|29229.6|29308|29305.6|29224.5|29222.1|2150
1605194700000|2020-11-12 15:25:00|29232.5|29230.1|29227.5|29225.1|29256|29253.6|29211.5|29209.1|1377
1605195000000|2020-11-12 15:30:00|29227|29224.6|29239.7|29237.3|29258.5|29256.1|29221.5|29219.1|870
1605195300000|2020-11-12 15:35:00|29239.2|29236.8|29277.2|29274.8|29281.7|29279.3|29235.2|29232.8|1252
1605195600000|2020-11-12 15:40:00|29276.7|29274.3|29285.7|29283.3|29298.2|29295.8|29272.7|29270.3|1186
1605195900000|2020-11-12 15:45:00|29285.2|29282.8|29280.7|29278.3|29294.7|29292.3|29266.7|29264.3|1089
1605196200000|2020-11-12 15:50:00|29281.2|29278.8|29301.7|29299.3|29301.7|29299.3|29263.7|29261.3|639
1605196500000|2020-11-12 15:55:00|29301.2|29298.8|29282.7|29280.3|29311.2|29308.8|29280.7|29278.3|971
1605196800000|2020-11-12 16:00:00|29281.7|29279.3|29285.7|29283.3|29289.7|29287.3|29248.7|29246.3|1235
1605197100000|2020-11-12 16:05:00|29285.2|29282.8|29306.2|29303.8|29308.2|29305.8|29278.2|29275.8|1282
1605197400000|2020-11-12 16:10:00|29307.2|29304.8|29278.7|29276.3|29309.2|29306.8|29268.7|29266.3|1193
1605197700000|2020-11-12 16:15:00|29279.2|29276.8|29271.7|29269.3|29281.7|29279.3|29255.7|29253.3|786
1605198000000|2020-11-12 16:20:00|29271.2|29268.8|29266.2|29263.8|29279.7|29277.3|29256.7|29254.3|678
1605198300000|2020-11-12 16:25:00|29266.7|29264.3|29272.7|29270.3|29274.7|29272.3|29256.7|29254.3|664
1605198600000|2020-11-12 16:30:00|29272.2|29269.8|29260.7|29258.3|29281.7|29279.3|29253.7|29251.3|774
1605198900000|2020-11-12 16:35:00|29261.2|29258.8|29246.7|29244.3|29278.7|29276.3|29246.7|29244.3|653
1605199200000|2020-11-12 16:40:00|29246.2|29243.8|29231.7|29229.3|29246.2|29243.8|29223.7|29221.3|1049
1605199500000|2020-11-12 16:45:00|29231.2|29228.8|29247.7|29245.3|29266.7|29264.3|29228.7|29226.3|726
1605199800000|2020-11-12 16:50:00|29247.2|29244.8|29264.7|29262.3|29285.7|29283.3|29240.7|29238.3|790
1605200100000|2020-11-12 16:55:00|29265.2|29262.8|29255.2|29252.8|29271.7|29269.3|29249.2|29246.8|405
1605200400000|2020-11-12 17:00:00|29255.7|29253.3|29250.7|29248.3|29261.7|29259.3|29229.2|29226.8|728
1605200700000|2020-11-12 17:05:00|29251.2|29248.8|29270.2|29267.8|29274.7|29272.3|29247.7|29245.3|565
1605201000000|2020-11-12 17:10:00|29270.7|29268.3|29284.7|29282.3|29292.7|29290.3|29255.7|29253.3|708
1605201300000|2020-11-12 17:15:00|29285.2|29282.8|29273.7|29271.3|29285.2|29282.8|29266.7|29264.3|440
1605201600000|2020-11-12 17:20:00|29274.2|29271.8|29265.2|29262.8|29292.7|29290.3|29264.2|29261.8|487
1605201900000|2020-11-12 17:25:00|29264.7|29262.3|29192.7|29190.3|29265.2|29262.8|29190.2|29187.8|1817
1605202200000|2020-11-12 17:30:00|29191.7|29189.3|29191.7|29189.3|29214.7|29212.3|29187.7|29185.3|859
1605202500000|2020-11-12 17:35:00|29191.2|29188.8|29150.7|29148.3|29200.2|29197.8|29146.7|29144.3|1827
1605202800000|2020-11-12 17:40:00|29149.2|29146.8|29134.2|29131.8|29151.7|29149.3|29118.7|29116.3|1945
1605203100000|2020-11-12 17:45:00|29133.7|29131.3|29073.7|29071.3|29139.7|29137.3|29066.7|29064.3|2840
1605203400000|2020-11-12 17:50:00|29073.2|29070.8|29094.7|29092.3|29104.2|29101.8|29042.7|29040.3|2349
1605203700000|2020-11-12 17:55:00|29095.7|29093.3|29093.7|29091.3|29107.2|29104.8|29087.7|29085.3|680
1605204000000|2020-11-12 18:00:00|29094.2|29091.8|29085.2|29082.8|29105.2|29102.8|29064.7|29062.3|1147
1605204300000|2020-11-12 18:05:00|29084.7|29082.3|29067.7|29065.3|29091.2|29088.8|29046.7|29044.3|894
1605204600000|2020-11-12 18:10:00|29068.2|29065.8|29058.2|29055.8|29074.7|29072.3|28997.2|28994.8|1711
1605204900000|2020-11-12 18:15:00|29053.7|29051.3|29021.2|29018.8|29057.2|29054.8|28985.7|28983.3|1942
1605205200000|2020-11-12 18:20:00|29020.7|29018.3|28995.7|28993.3|29063.2|29060.8|28993.2|28990.8|2268
1605205500000|2020-11-12 18:25:00|28995.2|28992.8|29013.2|29010.8|29045.2|29042.8|28987.2|28984.8|1876
1605205800000|2020-11-12 18:30:00|29012.7|29010.3|29046.2|29043.8|29060.2|29057.8|28990.2|28987.8|1668
1605206100000|2020-11-12 18:35:00|29045.7|29043.3|29071.7|29069.3|29093.2|29090.8|29032.2|29029.8|1179
1605206400000|2020-11-12 18:40:00|29072.2|29069.8|29061.2|29058.8|29085.2|29082.8|29052.7|29050.3|694
1605206700000|2020-11-12 18:45:00|29061.7|29059.3|29048.7|29046.3|29067.7|29065.3|29036.2|29033.8|828
1605207000000|2020-11-12 18:50:00|29048.2|29045.8|29090.2|29087.8|29100.7|29098.3|29041.7|29039.3|1070
1605207300000|2020-11-12 18:55:00|29089.7|29087.3|29104.7|29102.3|29106.7|29104.3|29080.2|29077.8|616
1605207600000|2020-11-12 19:00:00|29105.2|29102.8|29122.2|29119.8|29138.2|29135.8|29091.2|29088.8|1571
1605207900000|2020-11-12 19:05:00|29122.7|29120.3|29067.2|29064.8|29129.2|29126.8|29065.2|29062.8|1229
1605208200000|2020-11-12 19:10:00|29067.7|29065.3|29034.2|29031.8|29083.2|29080.8|29030.2|29027.8|827
1605208500000|2020-11-12 19:15:00|29033.7|29031.3|29018.7|29016.3|29041.2|29038.8|29012.2|29009.8|1029
1605208800000|2020-11-12 19:20:00|29019.7|29017.3|29027.2|29024.8|29059.2|29056.8|29009.7|29007.3|1340
1605209100000|2020-11-12 19:25:00|29026.7|29024.3|29038.2|29035.8|29048.2|29045.8|29020.2|29017.8|655
1605209400000|2020-11-12 19:30:00|29037.7|29035.3|29049.2|29046.8|29091.7|29089.3|29011.7|29009.3|1221
1605209700000|2020-11-12 19:35:00|29049.7|29047.3|29031.7|29029.3|29057.2|29054.8|29022.2|29019.8|667
1605210000000|2020-11-12 19:40:00|29031.2|29028.8|28969.2|28966.8|29034.2|29031.8|28966.2|28963.8|1320
1605210300000|2020-11-12 19:45:00|28968.7|28966.3|28984.2|28981.8|28994.7|28992.3|28957.2|28954.8|1079
1605210600000|2020-11-12 19:50:00|28985.2|28982.8|28982.7|28980.3|29012.7|29010.3|28963.7|28961.3|1429
1605210900000|2020-11-12 19:55:00|28981.2|28978.8|28985.2|28982.8|29008.2|29005.8|28972.2|28969.8|1418
1605211200000|2020-11-12 20:00:00|28985.7|28983.3|28947.2|28944.8|28998.2|28995.8|28941.7|28939.3|1511
1605211500000|2020-11-12 20:05:00|28946.2|28943.8|28942.2|28939.8|28959.2|28956.8|28916.2|28913.8|1503
1605211800000|2020-11-12 20:10:00|28942.7|28940.3|28956.7|28954.3|28968.2|28965.8|28936.2|28933.8|1141
1605212100000|2020-11-12 20:15:00|28956.2|28953.8|29012.7|29010.3|29029.7|29027.3|28947.7|28945.3|2054
1605212400000|2020-11-12 20:20:00|29013.7|29011.3|29012.2|29009.8|29028.2|29025.8|28991.2|28988.8|1059
1605212700000|2020-11-12 20:25:00|29012.7|29010.3|28957.2|28954.8|29019.2|29016.8|28950.2|28947.8|1095
1605213000000|2020-11-12 20:30:00|28956.7|28954.3|28936.2|28933.8|28964.2|28961.8|28926.2|28923.8|1449
1605213300000|2020-11-12 20:35:00|28935.7|28933.3|28968.7|28966.3|28972.7|28970.3|28909.2|28906.8|1406
1605213600000|2020-11-12 20:40:00|28969.2|28966.8|28963.2|28960.8|28991.2|28988.8|28955.2|28952.8|1442
1605213900000|2020-11-12 20:45:00|28963.7|28961.3|28964.7|28962.3|28976.2|28973.8|28904.2|28901.8|2270
1605214200000|2020-11-12 20:50:00|28964.2|28961.8|29025.2|29022.8|29031.2|29028.8|28964.2|28961.8|3014
1605214500000|2020-11-12 20:55:00|29025.7|29023.3|29090.2|29087.8|29095.2|29092.8|29016.7|29014.3|3826
1605214800000|2020-11-12 21:00:00|29079.7|29077.3|29083.9|29079.1|29111.4|29106.6|29072.9|29068.1|2404
1605215100000|2020-11-12 21:05:00|29083.4|29078.6|29151.9|29147.1|29158.9|29154.1|29083.4|29078.6|1739
1605215400000|2020-11-12 21:10:00|29152.4|29147.6|29147.7|29137.9|29169.4|29164.6|29135.4|29130.6|1277
1605215700000|2020-11-12 21:15:00|29148|29138.2|29128.9|29119.1|29148|29138.2|29126.6|29116.8|0
1605216000000|2020-11-12 21:20:00|29129.1|29119.3|29138|29128.2|29139.8|29130|29126.8|29117|0
1605216300000|2020-11-12 21:25:00|29137.7|29127.9|29147.3|29137.5|29149|29139.2|29136.1|29126.3|0
1605216600000|2020-11-12 21:30:00|29138.9|29134.1|29165.9|29161.1|29196.9|29192.1|29138.9|29134.1|586
1605216900000|2020-11-12 21:35:00|29167.9|29163.1|29156.9|29152.1|29183.9|29179.1|29148.9|29144.1|254
1605217200000|2020-11-12 21:40:00|29158.9|29154.1|29133.9|29129.1|29164.9|29160.1|29126.9|29122.1|205
1605217500000|2020-11-12 21:45:00|29136.9|29132.1|29144.9|29140.1|29149.9|29145.1|29130.9|29126.1|157
1605217800000|2020-11-12 21:50:00|29148.9|29144.1|29151.9|29147.1|29160.9|29156.1|29144.9|29140.1|91
1605218100000|2020-11-12 21:55:00|29154.9|29150.1|29143.3|29133.5|29154.9|29150.1|29125.9|29121.1|115
1605218400000|2020-11-12 22:00:00|29143.1|29133.3|29139.1|29129.3|29144.5|29134.7|29136.7|29126.9|0
1605218700000|2020-11-12 22:05:00|29140|29130.2|29142.9|29133.1|29143.8|29134|29137.8|29128|0
1605219000000|2020-11-12 22:10:00|29142.4|29132.6|29143.1|29133.3|29143.3|29133.5|29141.7|29131.9|0
1605219300000|2020-11-12 22:15:00|29142.4|29132.6|29141.4|29131.6|29143.1|29133.3|29141.2|29131.4|0
1605219600000|2020-11-12 22:20:00|29141.5|29131.7|29140.5|29130.7|29142.1|29132.3|29140.2|29130.4|0
1605219900000|2020-11-12 22:25:00|29140.3|29130.5|29138.1|29128.3|29140.3|29130.5|29138.1|29128.3|0
1605220200000|2020-11-12 22:30:00|29138.7|29128.9|29138.6|29128.8|29139|29129.2|29136.6|29126.8|0
1605220500000|2020-11-12 22:35:00|29139.3|29129.5|29138.2|29128.4|29141.2|29131.4|29137.8|29128|0
1605220800000|2020-11-12 22:40:00|29139.3|29129.5|29139.8|29130|29140.1|29130.3|29136.7|29126.9|0
1605221100000|2020-11-12 22:45:00|29139.7|29129.9|29139.6|29129.8|29139.7|29129.9|29139.3|29129.5|0
1605221400000|2020-11-12 22:50:00|29140.9|29131.1|29141.9|29132.1|29142.4|29132.6|29140.9|29131.1|0
1605221700000|2020-11-12 22:55:00|29145.2|29135.4|29142.7|29132.9|29149.3|29139.5|29142.7|29132.9|0
1605222000000|2020-11-12 23:00:00|29130.9|29126.1|29122.9|29118.1|29132.9|29128.1|29101.4|29096.6|219
1605222300000|2020-11-12 23:05:00|29123.4|29118.6|29128.9|29124.1|29136.4|29131.6|29121.4|29116.6|180
1605222600000|2020-11-12 23:10:00|29129.4|29124.6|29084.4|29079.6|29129.9|29125.1|29083.9|29079.1|197
1605222900000|2020-11-12 23:15:00|29085.9|29081.1|29092.4|29087.6|29101.9|29097.1|29069.4|29064.6|269
1605223200000|2020-11-12 23:20:00|29092.9|29088.1|29098.9|29094.1|29108.9|29104.1|29092.9|29088.1|80
1605223500000|2020-11-12 23:25:00|29099.4|29094.6|29114.4|29109.6|29119.4|29114.6|29099.4|29094.6|55
1605223800000|2020-11-12 23:30:00|29113.9|29109.1|29114.9|29110.1|29119.9|29115.1|29105.9|29101.1|75
1605224100000|2020-11-12 23:35:00|29115.4|29110.6|29088.9|29084.1|29121.4|29116.6|29085.4|29080.6|152
1605224400000|2020-11-12 23:40:00|29088.4|29083.6|29109.4|29104.6|29110.9|29106.1|29087.9|29083.1|118
1605224700000|2020-11-12 23:45:00|29109.9|29105.1|29119.9|29115.1|29134.9|29130.1|29107.9|29103.1|151
1605225000000|2020-11-12 23:50:00|29111.4|29106.6|29111.4|29106.6|29124.9|29120.1|29101.9|29097.1|164
1605225300000|2020-11-12 23:55:00|29111.9|29107.1|29102.4|29097.6|29119.4|29114.6|29092.4|29087.6|109
1605225600000|2020-11-13 00:00:00|29106.4|29101.6|29105.9|29101.1|29115.9|29111.1|29089.9|29085.1|217
1605225900000|2020-11-13 00:05:00|29106.4|29101.6|29113.9|29109.1|29118.9|29114.1|29095.4|29090.6|90
1605226200000|2020-11-13 00:10:00|29112.9|29108.1|29135.4|29130.6|29135.4|29130.6|29106.4|29101.6|138
1605226500000|2020-11-13 00:15:00|29135.9|29131.1|29120.9|29116.1|29138.4|29133.6|29112.9|29108.1|182
1605226800000|2020-11-13 00:20:00|29120.4|29115.6|29145.9|29141.1|29149.9|29145.1|29120.4|29115.6|157
1605227100000|2020-11-13 00:25:00|29146.4|29141.6|29135.9|29131.1|29147.9|29143.1|29134.9|29130.1|92
1605227400000|2020-11-13 00:30:00|29135.4|29130.6|29122.9|29118.1|29140.4|29135.6|29122.9|29118.1|139
1605227700000|2020-11-13 00:35:00|29122.4|29117.6|29094.9|29090.1|29122.9|29118.1|29082.9|29078.1|314
1605228000000|2020-11-13 00:40:00|29095.4|29090.6|29067.9|29063.1|29098.9|29094.1|29067.9|29063.1|228
1605228300000|2020-11-13 00:45:00|29072.4|29067.6|29047.9|29043.1|29076.4|29071.6|29032.9|29028.1|479
1605228600000|2020-11-13 00:50:00|29048.4|29043.6|29039.9|29035.1|29055.9|29051.1|29037.9|29033.1|296
1605228900000|2020-11-13 00:55:00|29039.4|29034.6|29021.4|29016.6|29056.4|29051.6|29020.9|29016.1|289
1605229200000|2020-11-13 01:00:00|29021.9|29017.1|29044.9|29040.1|29050.4|29045.6|29020.4|29015.6|254
1605229500000|2020-11-13 01:05:00|29044.4|29039.6|29040.9|29036.1|29046.9|29042.1|29029.9|29025.1|172
1605229800000|2020-11-13 01:10:00|29041.9|29037.1|29047.9|29043.1|29047.9|29043.1|29033.4|29028.6|116
1605230100000|2020-11-13 01:15:00|29047.4|29042.6|29043.9|29039.1|29055.9|29051.1|29034.9|29030.1|174
1605230400000|2020-11-13 01:20:00|29044.4|29039.6|29022.4|29017.6|29045.9|29041.1|29006.9|29002.1|300
1605230700000|2020-11-13 01:25:00|29021.9|29017.1|29009.9|29005.1|29031.9|29027.1|29007.9|29003.1|171
1605231000000|2020-11-13 01:30:00|29009.4|29004.6|28997.9|28993.1|29012.4|29007.6|28986.9|28982.1|316
1605231300000|2020-11-13 01:35:00|28997.4|28992.6|28993.9|28989.1|29004.9|29000.1|28979.9|28975.1|246
1605231600000|2020-11-13 01:40:00|28991.4|28986.6|29001.9|28997.1|29007.9|29003.1|28987.4|28982.6|228
1605231900000|2020-11-13 01:45:00|28997.9|28993.1|29011.9|29007.1|29019.9|29015.1|28997.9|28993.1|252
1605232200000|2020-11-13 01:50:00|29011.4|29006.6|28980.4|28975.6|29011.9|29007.1|28968.9|28964.1|318
1605232500000|2020-11-13 01:55:00|28980.9|28976.1|28979.4|28974.6|28986.4|28981.6|28963.9|28959.1|234
1605232800000|2020-11-13 02:00:00|28978.4|28973.6|28948.4|28943.6|28987.4|28982.6|28948.4|28943.6|326
1605233100000|2020-11-13 02:05:00|28947.9|28943.1|28963.9|28959.1|28970.9|28966.1|28937.9|28933.1|349
1605233400000|2020-11-13 02:10:00|28962.9|28958.1|28983.4|28978.6|28985.9|28981.1|28960.9|28956.1|250
1605233700000|2020-11-13 02:15:00|28982.9|28978.1|28978.9|28974.1|28995.4|28990.6|28978.4|28973.6|221
1605234000000|2020-11-13 02:20:00|28979.4|28974.6|28969.4|28964.6|28987.9|28983.1|28968.9|28964.1|224
1605234300000|2020-11-13 02:25:00|28969.9|28965.1|28978.4|28973.6|28986.9|28982.1|28965.4|28960.6|97
1605234600000|2020-11-13 02:30:00|28977.9|28973.1|28995.9|28991.1|28998.9|28994.1|28964.9|28960.1|173
1605234900000|2020-11-13 02:35:00|28996.4|28991.6|29005.9|29001.1|29006.4|29001.6|28991.9|28987.1|315
1605235200000|2020-11-13 02:40:00|29005.4|29000.6|29007.4|29002.6|29010.9|29006.1|29001.9|28997.1|184
1605235500000|2020-11-13 02:45:00|29006.4|29001.6|29008.9|29004.1|29015.9|29011.1|28999.9|28995.1|178
1605235800000|2020-11-13 02:50:00|29009.9|29005.1|29016.9|29012.1|29016.9|29012.1|29002.9|28998.1|141
1605236100000|2020-11-13 02:55:00|29016.4|29011.6|29007.9|29003.1|29022.9|29018.1|29007.9|29003.1|216
1605236400000|2020-11-13 03:00:00|29007.4|29002.6|29008.4|29003.6|29012.9|29008.1|29001.9|28997.1|191
1605236700000|2020-11-13 03:05:00|29008.9|29004.1|29011.9|29007.1|29019.9|29015.1|29001.9|28997.1|172
1605237000000|2020-11-13 03:10:00|29012.4|29007.6|29000.9|28996.1|29015.4|29010.6|29000.9|28996.1|84
1605237300000|2020-11-13 03:15:00|29000.4|28995.6|28992.9|28988.1|29004.9|29000.1|28989.9|28985.1|98
1605237600000|2020-11-13 03:20:00|28993.4|28988.6|28991.4|28986.6|28994.4|28989.6|28983.4|28978.6|168
1605237900000|2020-11-13 03:25:00|28990.9|28986.1|28988.4|28983.6|28991.4|28986.6|28979.9|28975.1|69
1605238200000|2020-11-13 03:30:00|28987.9|28983.1|28983.4|28978.6|28988.4|28983.6|28976.9|28972.1|158
1605238500000|2020-11-13 03:35:00|28982.9|28978.1|28992.9|28988.1|28994.4|28989.6|28981.9|28977.1|171
1605238800000|2020-11-13 03:40:00|28993.9|28989.1|28991.4|28986.6|29001.9|28997.1|28990.9|28986.1|190
1605239100000|2020-11-13 03:45:00|28991.9|28987.1|29006.9|29002.1|29007.9|29003.1|28989.9|28985.1|90
1605239400000|2020-11-13 03:50:00|29007.4|29002.6|29007.9|29003.1|29017.4|29012.6|29004.9|29000.1|136
1605239700000|2020-11-13 03:55:00|29008.4|29003.6|28991.4|28986.6|29010.9|29006.1|28990.4|28985.6|90
1605240000000|2020-11-13 04:00:00|28990.9|28986.1|29000.9|28996.1|29007.9|29003.1|28990.9|28986.1|64
1605240300000|2020-11-13 04:05:00|29001.9|28997.1|28997.9|28993.1|29001.9|28997.1|28992.4|28987.6|77
1605240600000|2020-11-13 04:10:00|28997.4|28992.6|28990.9|28986.1|28999.4|28994.6|28985.4|28980.6|98
1605240900000|2020-11-13 04:15:00|28990.4|28985.6|28995.9|28991.1|28997.9|28993.1|28988.9|28984.1|63
1605241200000|2020-11-13 04:20:00|28994.9|28990.1|28988.9|28984.1|28997.9|28993.1|28983.9|28979.1|79
1605241500000|2020-11-13 04:25:00|28988.4|28983.6|28997.9|28993.1|28998.4|28993.6|28987.9|28983.1|44
1605241800000|2020-11-13 04:30:00|28997.4|28992.6|29015.9|29011.1|29025.4|29020.6|28993.9|28989.1|239
1605242100000|2020-11-13 04:35:00|29016.4|29011.6|29041.9|29037.1|29045.9|29041.1|29016.4|29011.6|413
1605242400000|2020-11-13 04:40:00|29042.4|29037.6|29047.9|29043.1|29049.9|29045.1|29034.9|29030.1|164
1605242700000|2020-11-13 04:45:00|29048.4|29043.6|29046.4|29041.6|29052.9|29048.1|29042.4|29037.6|168
1605243000000|2020-11-13 04:50:00|29045.9|29041.1|29062.9|29058.1|29064.9|29060.1|29040.9|29036.1|214
1605243300000|2020-11-13 04:55:00|29061.9|29057.1|29051.9|29047.1|29066.4|29061.6|29046.9|29042.1|174
1605243600000|2020-11-13 05:00:00|29052.4|29047.6|29048.4|29043.6|29053.9|29049.1|29039.4|29034.6|203
1605243900000|2020-11-13 05:05:00|29047.9|29043.1|29048.9|29044.1|29053.9|29049.1|29041.9|29037.1|131
1605244200000|2020-11-13 05:10:00|29048.4|29043.6|29042.9|29038.1|29051.9|29047.1|29039.9|29035.1|80
1605244500000|2020-11-13 05:15:00|29043.4|29038.6|29055.9|29051.1|29059.4|29054.6|29040.4|29035.6|90
1605244800000|2020-11-13 05:20:00|29055.4|29050.6|29025.9|29021.1|29055.9|29051.1|29024.9|29020.1|248
1605245100000|2020-11-13 05:25:00|29026.4|29021.6|29030.9|29026.1|29033.9|29029.1|29016.9|29012.1|132
1605245400000|2020-11-13 05:30:00|29031.4|29026.6|29029.9|29025.1|29034.4|29029.6|29023.4|29018.6|170
1605245700000|2020-11-13 05:35:00|29030.4|29025.6|29024.9|29020.1|29033.9|29029.1|29021.9|29017.1|103
1605246000000|2020-11-13 05:40:00|29025.4|29020.6|29038.9|29034.1|29040.9|29036.1|29025.4|29020.6|114
1605246300000|2020-11-13 05:45:00|29038.4|29033.6|29038.9|29034.1|29046.9|29042.1|29036.4|29031.6|118
1605246600000|2020-11-13 05:50:00|29039.4|29034.6|29049.9|29045.1|29054.4|29049.6|29037.9|29033.1|81
1605246900000|2020-11-13 05:55:00|29049.4|29044.6|29041.9|29037.1|29054.9|29050.1|29041.9|29037.1|83
1605247200000|2020-11-13 06:00:00|29045.4|29040.6|29075.4|29070.6|29076.9|29072.1|29031.9|29027.1|624
1605247500000|2020-11-13 06:05:00|29074.9|29070.1|29063.9|29059.1|29076.4|29071.6|29056.9|29052.1|262
1605247800000|2020-11-13 06:10:00|29064.4|29059.6|29045.9|29041.1|29065.9|29061.1|29037.9|29033.1|414
1605248100000|2020-11-13 06:15:00|29045.4|29040.6|29041.4|29036.6|29045.9|29041.1|29034.9|29030.1|90
1605248400000|2020-11-13 06:20:00|29041.9|29037.1|29062.9|29058.1|29065.9|29061.1|29038.9|29034.1|316
1605248700000|2020-11-13 06:25:00|29063.4|29058.6|29062.9|29058.1|29067.9|29063.1|29056.4|29051.6|267
1605249000000|2020-11-13 06:30:00|29063.4|29058.6|29062.4|29057.6|29068.4|29063.6|29057.9|29053.1|118
1605249300000|2020-11-13 06:35:00|29063.9|29059.1|29075.4|29070.6|29083.9|29079.1|29061.4|29056.6|243
1605249600000|2020-11-13 06:40:00|29074.9|29070.1|29114.9|29110.1|29117.4|29112.6|29073.4|29068.6|591
1605249900000|2020-11-13 06:45:00|29115.4|29110.6|29099.9|29095.1|29117.4|29112.6|29099.4|29094.6|354
1605250200000|2020-11-13 06:50:00|29099.4|29094.6|29087.9|29083.1|29099.4|29094.6|29080.9|29076.1|252
1605250500000|2020-11-13 06:55:00|29087.4|29082.6|29092.9|29088.1|29094.4|29089.6|29079.9|29075.1|207
1605250800000|2020-11-13 07:00:00|29092.3|29088.7|29081.3|29077.7|29092.3|29088.7|29070.3|29066.7|514
1605251100000|2020-11-13 07:05:00|29080.8|29077.2|29051.3|29047.7|29081.3|29077.7|29046.8|29043.2|479
1605251400000|2020-11-13 07:10:00|29050.8|29047.2|29037.3|29033.7|29053.8|29050.2|29035.3|29031.7|329
1605251700000|2020-11-13 07:15:00|29036.8|29033.2|29051.3|29047.7|29059.3|29055.7|29018.8|29015.2|532
1605252000000|2020-11-13 07:20:00|29050.8|29047.2|29081.8|29078.2|29096.8|29093.2|29050.3|29046.7|552
1605252300000|2020-11-13 07:25:00|29081.3|29077.7|29072.3|29068.7|29088.3|29084.7|29072.3|29068.7|309
1605252600000|2020-11-13 07:30:00|29071.8|29068.2|29084.3|29080.7|29106.3|29102.7|29066.3|29062.7|772
1605252900000|2020-11-13 07:35:00|29083.3|29079.7|29066.3|29062.7|29083.3|29079.7|29054.8|29051.2|574
1605253200000|2020-11-13 07:40:00|29065.8|29062.2|29062.3|29058.7|29072.8|29069.2|29047.8|29044.2|606
1605253500000|2020-11-13 07:45:00|29063.3|29059.7|29061.8|29058.2|29070.3|29066.7|29053.3|29049.7|263
1605253800000|2020-11-13 07:50:00|29062.3|29058.7|29070.3|29066.7|29082.3|29078.7|29062.3|29058.7|230
1605254100000|2020-11-13 07:55:00|29069.8|29066.2|29112.3|29108.7|29115.3|29111.7|29060.3|29056.7|416
1605254400000|2020-11-13 08:00:00|29112.8|29109.2|29126.8|29123.2|29151.8|29148.2|29102.3|29098.7|1155
1605254700000|2020-11-13 08:05:00|29127.8|29124.2|29120.8|29117.2|29130.3|29126.7|29092.8|29089.2|774
1605255000000|2020-11-13 08:10:00|29120.3|29116.7|29171.8|29168.2|29173.8|29170.2|29116.3|29112.7|945
1605255300000|2020-11-13 08:15:00|29171.3|29167.7|29163.3|29159.7|29201.3|29197.7|29156.8|29153.2|1057
1605255600000|2020-11-13 08:20:00|29162.8|29159.2|29178.3|29174.7|29178.3|29174.7|29159.3|29155.7|303
1605255900000|2020-11-13 08:25:00|29177.3|29173.7|29221.8|29218.2|29222.3|29218.7|29168.3|29164.7|766
1605256200000|2020-11-13 08:30:00|29220.3|29216.7|29218.3|29214.7|29237.3|29233.7|29184.8|29181.2|922
1605256500000|2020-11-13 08:35:00|29215.3|29211.7|29233.8|29230.2|29234.3|29230.7|29198.3|29194.7|724
1605256800000|2020-11-13 08:40:00|29234.3|29230.7|29201.3|29197.7|29240.3|29236.7|29199.8|29196.2|691
1605257100000|2020-11-13 08:45:00|29201.8|29198.2|29199.3|29195.7|29205.3|29201.7|29187.3|29183.7|480
1605257400000|2020-11-13 08:50:00|29198.8|29195.2|29177.3|29173.7|29201.3|29197.7|29172.3|29168.7|517
1605257700000|2020-11-13 08:55:00|29178.3|29174.7|29198.3|29194.7|29200.3|29196.7|29170.3|29166.7|395
1605258000000|2020-11-13 09:00:00|29197.8|29194.2|29223.3|29219.7|29227.3|29223.7|29195.8|29192.2|465
1605258300000|2020-11-13 09:05:00|29222.8|29219.2|29226.3|29222.7|29229.8|29226.2|29215.3|29211.7|327
1605258600000|2020-11-13 09:10:00|29226.8|29223.2|29213.3|29209.7|29228.8|29225.2|29205.3|29201.7|298
1605258900000|2020-11-13 09:15:00|29213.8|29210.2|29253.8|29250.2|29255.3|29251.7|29211.3|29207.7|653
1605259200000|2020-11-13 09:20:00|29253.3|29249.7|29261.3|29257.7|29266.8|29263.2|29246.8|29243.2|616
1605259500000|2020-11-13 09:25:00|29260.8|29257.2|29250.3|29246.7|29267.3|29263.7|29245.3|29241.7|433
1605259800000|2020-11-13 09:30:00|29250.8|29247.2|29286.3|29282.7|29306.3|29302.7|29248.3|29244.7|1190
1605260100000|2020-11-13 09:35:00|29285.3|29281.7|29273.8|29270.2|29291.8|29288.2|29272.3|29268.7|464
1605260400000|2020-11-13 09:40:00|29272.8|29269.2|29273.3|29269.7|29279.8|29276.2|29270.3|29266.7|373
1605260700000|2020-11-13 09:45:00|29272.8|29269.2|29277.3|29273.7|29283.3|29279.7|29266.3|29262.7|464
1605261000000|2020-11-13 09:50:00|29278.3|29274.7|29290.8|29287.2|29292.8|29289.2|29269.3|29265.7|408
1605261300000|2020-11-13 09:55:00|29290.3|29286.7|29293.3|29289.7|29293.3|29289.7|29283.3|29279.7|364
1605261600000|2020-11-13 10:00:00|29291.3|29287.7|29316.3|29312.7|29327.8|29324.2|29279.3|29275.7|906
1605261900000|2020-11-13 10:05:00|29316.8|29313.2|29313.3|29309.7|29344.3|29340.7|29308.8|29305.2|870
1605262200000|2020-11-13 10:10:00|29313.8|29310.2|29314.3|29310.7|29320.3|29316.7|29303.3|29299.7|428
1605262500000|2020-11-13 10:15:00|29313.8|29310.2|29351.3|29347.7|29372.3|29368.7|29309.3|29305.7|635
1605262800000|2020-11-13 10:20:00|29350.8|29347.2|29355.3|29351.7|29357.3|29353.7|29341.3|29337.7|313
1605263100000|2020-11-13 10:25:00|29354.8|29351.2|29328.3|29324.7|29359.3|29355.7|29326.8|29323.2|367
1605263400000|2020-11-13 10:30:00|29327.8|29324.2|29308.3|29304.7|29332.3|29328.7|29303.3|29299.7|624
1605263700000|2020-11-13 10:35:00|29310.3|29306.7|29329.3|29325.7|29329.8|29326.2|29307.3|29303.7|428
1605264000000|2020-11-13 10:40:00|29329.8|29326.2|29337.3|29333.7|29340.3|29336.7|29327.8|29324.2|202
1605264300000|2020-11-13 10:45:00|29337.8|29334.2|29338.3|29334.7|29346.3|29342.7|29331.3|29327.7|168
1605264600000|2020-11-13 10:50:00|29338.8|29335.2|29359.3|29355.7|29366.3|29362.7|29338.8|29335.2|402
1605264900000|2020-11-13 10:55:00|29358.3|29354.7|29349.8|29346.2|29363.3|29359.7|29342.8|29339.2|383
1605265200000|2020-11-13 11:00:00|29349.3|29345.7|29305.3|29301.7|29361.8|29358.2|29303.3|29299.7|692
1605265500000|2020-11-13 11:05:00|29304.8|29301.2|29321.3|29317.7|29323.3|29319.7|29303.8|29300.2|324
1605265800000|2020-11-13 11:10:00|29320.8|29317.2|29317.3|29313.7|29337.8|29334.2|29307.3|29303.7|262
1605266100000|2020-11-13 11:15:00|29316.8|29313.2|29299.8|29296.2|29318.3|29314.7|29290.8|29287.2|389
1605266400000|2020-11-13 11:20:00|29299.3|29295.7|29284.8|29281.2|29307.3|29303.7|29274.8|29271.2|577
1605266700000|2020-11-13 11:25:00|29285.3|29281.7|29293.8|29290.2|29305.8|29302.2|29282.3|29278.7|383
1605267000000|2020-11-13 11:30:00|29293.3|29289.7|29296.3|29292.7|29309.3|29305.7|29288.3|29284.7|192
1605267300000|2020-11-13 11:35:00|29296.8|29293.2|29295.3|29291.7|29306.8|29303.2|29292.8|29289.2|147
1605267600000|2020-11-13 11:40:00|29294.8|29291.2|29285.3|29281.7|29311.8|29308.2|29284.3|29280.7|248
1605267900000|2020-11-13 11:45:00|29284.8|29281.2|29296.3|29292.7|29298.3|29294.7|29270.3|29266.7|524
1605268200000|2020-11-13 11:50:00|29295.3|29291.7|29302.3|29298.7|29308.3|29304.7|29284.3|29280.7|310
1605268500000|2020-11-13 11:55:00|29302.8|29299.2|29316.3|29312.7|29326.3|29322.7|29295.8|29292.2|316
1605268800000|2020-11-13 12:00:00|29314.3|29310.7|29265.3|29261.7|29316.3|29312.7|29265.3|29261.7|553
1605269100000|2020-11-13 12:05:00|29265.8|29262.2|29267.3|29263.7|29284.8|29281.2|29259.8|29256.2|354
1605269400000|2020-11-13 12:10:00|29266.8|29263.2|29269.8|29266.2|29276.8|29273.2|29258.3|29254.7|330
1605269700000|2020-11-13 12:15:00|29269.3|29265.7|29283.3|29279.7|29293.8|29290.2|29264.8|29261.2|480
1605270000000|2020-11-13 12:20:00|29283.8|29280.2|29290.3|29286.7|29294.3|29290.7|29271.3|29267.7|249
1605270300000|2020-11-13 12:25:00|29290.8|29287.2|29287.8|29284.2|29294.3|29290.7|29267.3|29263.7|297
1605270600000|2020-11-13 12:30:00|29288.3|29284.7|29296.8|29293.2|29305.3|29301.7|29285.3|29281.7|340
1605270900000|2020-11-13 12:35:00|29297.3|29293.7|29299.3|29295.7|29302.8|29299.2|29288.3|29284.7|122
1605271200000|2020-11-13 12:40:00|29298.8|29295.2|29282.3|29278.7|29300.8|29297.2|29281.8|29278.2|134
1605271500000|2020-11-13 12:45:00|29281.8|29278.2|29275.8|29272.2|29293.3|29289.7|29269.8|29266.2|222
1605271800000|2020-11-13 12:50:00|29276.3|29272.7|29280.3|29276.7|29288.3|29284.7|29273.3|29269.7|320
1605272100000|2020-11-13 12:55:00|29280.8|29277.2|29268.8|29265.2|29284.3|29280.7|29259.3|29255.7|350
1605272400000|2020-11-13 13:00:00|29269.3|29265.7|29273.3|29269.7|29280.3|29276.7|29262.3|29258.7|414
1605272700000|2020-11-13 13:05:00|29272.8|29269.2|29279.3|29275.7|29289.8|29286.2|29268.3|29264.7|364
1605273000000|2020-11-13 13:10:00|29277.3|29273.7|29281.3|29277.7|29294.8|29291.2|29274.8|29271.2|430
1605273300000|2020-11-13 13:15:00|29280.8|29277.2|29271.8|29268.2|29286.3|29282.7|29267.3|29263.7|340
1605273600000|2020-11-13 13:20:00|29273.3|29269.7|29289.3|29285.7|29293.3|29289.7|29273.3|29269.7|253
1605273900000|2020-11-13 13:25:00|29288.3|29284.7|29290.3|29286.7|29298.3|29294.7|29284.3|29280.7|216
1605274200000|2020-11-13 13:30:00|29290.8|29287.2|29299.3|29295.7|29309.3|29305.7|29285.8|29282.2|383
1605274500000|2020-11-13 13:35:00|29299.8|29296.2|29301.3|29297.7|29302.3|29298.7|29289.3|29285.7|343
1605274800000|2020-11-13 13:40:00|29301.8|29298.2|29293.3|29289.7|29306.3|29302.7|29291.8|29288.2|193
1605275100000|2020-11-13 13:45:00|29293.8|29290.2|29295.3|29291.7|29311.3|29307.7|29289.3|29285.7|187
1605275400000|2020-11-13 13:50:00|29295.8|29292.2|29317.3|29313.7|29317.3|29313.7|29295.3|29291.7|285
1605275700000|2020-11-13 13:55:00|29318.3|29314.7|29302.3|29298.7|29318.3|29314.7|29298.3|29294.7|282
1605276000000|2020-11-13 14:00:00|29298.3|29294.7|29292.3|29288.7|29306.8|29303.2|29290.3|29286.7|280
1605276300000|2020-11-13 14:05:00|29291.8|29288.2|29276.8|29273.2|29295.3|29291.7|29268.3|29264.7|408
1605276600000|2020-11-13 14:10:00|29277.3|29273.7|29267.3|29263.7|29285.3|29281.7|29262.3|29258.7|414
1605276900000|2020-11-13 14:15:00|29267.8|29264.2|29272.3|29268.7|29278.8|29275.2|29263.3|29259.7|311
1605277200000|2020-11-13 14:20:00|29271.8|29268.2|29284.3|29280.7|29284.3|29280.7|29269.3|29265.7|229
1605277500000|2020-11-13 14:25:00|29284.8|29281.2|29268.3|29264.7|29291.8|29288.2|29262.8|29259.2|620
1605277800000|2020-11-13 14:30:00|29267.7|29265.3|29285.2|29282.8|29323.7|29321.3|29265.2|29262.8|3608
1605278100000|2020-11-13 14:35:00|29284.7|29282.3|29293.7|29291.3|29312.2|29309.8|29236.2|29233.8|3093
1605278400000|2020-11-13 14:40:00|29292.7|29290.3|29307.7|29305.3|29320.7|29318.3|29284.7|29282.3|1817
1605278700000|2020-11-13 14:45:00|29308.2|29305.8|29341.7|29339.3|29343.2|29340.8|29299.2|29296.8|1819
1605279000000|2020-11-13 14:50:00|29341.2|29338.8|29313.7|29311.3|29346.2|29343.8|29295.2|29292.8|1564
1605279300000|2020-11-13 14:55:00|29314.2|29311.8|29336.2|29333.8|29339.7|29337.3|29313.7|29311.3|1223
1605279600000|2020-11-13 15:00:00|29335.7|29333.3|29322.7|29320.3|29340.2|29337.8|29310.7|29308.3|2118
1605279900000|2020-11-13 15:05:00|29323.2|29320.8|29318.7|29316.3|29326.7|29324.3|29289.7|29287.3|1472
1605280200000|2020-11-13 15:10:00|29319.2|29316.8|29294.2|29291.8|29320.7|29318.3|29285.2|29282.8|1779
1605280500000|2020-11-13 15:15:00|29294.7|29292.3|29236.2|29233.8|29297.2|29294.8|29215.7|29213.3|2773
1605280800000|2020-11-13 15:20:00|29235.7|29233.3|29235.2|29232.8|29243.2|29240.8|29219.7|29217.3|1299
1605281100000|2020-11-13 15:25:00|29236.2|29233.8|29276.7|29274.3|29278.7|29276.3|29226.2|29223.8|1312
1605281400000|2020-11-13 15:30:00|29276.2|29273.8|29285.7|29283.3|29293.2|29290.8|29263.2|29260.8|1118
1605281700000|2020-11-13 15:35:00|29285.2|29282.8|29243.7|29241.3|29289.2|29286.8|29229.7|29227.3|1667
1605282000000|2020-11-13 15:40:00|29243.2|29240.8|29277.7|29275.3|29290.2|29287.8|29235.2|29232.8|1217
1605282300000|2020-11-13 15:45:00|29278.2|29275.8|29285.2|29282.8|29287.7|29285.3|29265.2|29262.8|907
1605282600000|2020-11-13 15:50:00|29284.7|29282.3|29264.2|29261.8|29292.2|29289.8|29251.7|29249.3|915
1605282900000|2020-11-13 15:55:00|29264.7|29262.3|29266.2|29263.8|29268.7|29266.3|29213.7|29211.3|1529
1605283200000|2020-11-13 16:00:00|29267.2|29264.8|29308.2|29305.8|29308.2|29305.8|29267.2|29264.8|1411
1605283500000|2020-11-13 16:05:00|29308.7|29306.3|29309.2|29306.8|29320.2|29317.8|29298.2|29295.8|941
1605283800000|2020-11-13 16:10:00|29308.7|29306.3|29297.2|29294.8|29316.2|29313.8|29286.7|29284.3|783
1605284100000|2020-11-13 16:15:00|29297.7|29295.3|29317.2|29314.8|29331.2|29328.8|29297.2|29294.8|1081
1605284400000|2020-11-13 16:20:00|29317.7|29315.3|29320.2|29317.8|29324.2|29321.8|29313.2|29310.8|545
1605284700000|2020-11-13 16:25:00|29320.7|29318.3|29320.7|29318.3|29326.2|29323.8|29272.7|29270.3|1866
1605285000000|2020-11-13 16:30:00|29320.2|29317.8|29299.7|29297.3|29327.2|29324.8|29298.2|29295.8|893
1605285300000|2020-11-13 16:35:00|29300.2|29297.8|29321.7|29319.3|29337.7|29335.3|29290.7|29288.3|1061
1605285600000|2020-11-13 16:40:00|29320.2|29317.8|29358.2|29355.8|29371.7|29369.3|29320.2|29317.8|1382
1605285900000|2020-11-13 16:45:00|29357.7|29355.3|29357.7|29355.3|29364.7|29362.3|29350.7|29348.3|671
1605286200000|2020-11-13 16:50:00|29357.2|29354.8|29360.7|29358.3|29367.2|29364.8|29347.2|29344.8|548
1605286500000|2020-11-13 16:55:00|29359.2|29356.8|29358.7|29356.3|29371.7|29369.3|29351.2|29348.8|680
1605286800000|2020-11-13 17:00:00|29359.2|29356.8|29356.2|29353.8|29375.2|29372.8|29354.7|29352.3|894
1605287100000|2020-11-13 17:05:00|29356.7|29354.3|29353.7|29351.3|29363.2|29360.8|29347.7|29345.3|535
1605287400000|2020-11-13 17:10:00|29353.2|29350.8|29354.7|29352.3|29364.2|29361.8|29350.7|29348.3|335
1605287700000|2020-11-13 17:15:00|29355.2|29352.8|29343.2|29340.8|29355.2|29352.8|29337.7|29335.3|539
1605288000000|2020-11-13 17:20:00|29342.7|29340.3|29343.2|29340.8|29349.7|29347.3|29339.2|29336.8|281
1605288300000|2020-11-13 17:25:00|29343.7|29341.3|29354.2|29351.8|29359.7|29357.3|29343.2|29340.8|352
1605288600000|2020-11-13 17:30:00|29354.7|29352.3|29359.2|29356.8|29361.7|29359.3|29346.2|29343.8|379
1605288900000|2020-11-13 17:35:00|29359.7|29357.3|29375.2|29372.8|29376.2|29373.8|29359.2|29356.8|377
1605289200000|2020-11-13 17:40:00|29375.5|29373.1|29375.5|29373.1|29387.5|29385.1|29372|29369.6|586
1605289500000|2020-11-13 17:45:00|29376|29373.6|29377.5|29375.1|29388.5|29386.1|29368.5|29366.1|552
1605289800000|2020-11-13 17:50:00|29377|29374.6|29383.5|29381.1|29399|29396.6|29377|29374.6|778
1605290100000|2020-11-13 17:55:00|29383|29380.6|29397.5|29395.1|29398|29395.6|29382.5|29380.1|236
1605290400000|2020-11-13 18:00:00|29398|29395.6|29395|29392.6|29411|29408.6|29383|29380.6|832
1605290700000|2020-11-13 18:05:00|29394.5|29392.1|29403.5|29401.1|29411|29408.6|29394.5|29392.1|474
1605291000000|2020-11-13 18:10:00|29404|29401.6|29373.5|29371.1|29410.5|29408.1|29373.5|29371.1|767
1605291300000|2020-11-13 18:15:00|29374|29371.6|29408.5|29406.1|29411|29408.6|29374|29371.6|1514
1605291600000|2020-11-13 18:20:00|29409.5|29407.1|29404.5|29402.1|29415.5|29413.1|29383|29380.6|3058
1605291900000|2020-11-13 18:25:00|29404|29401.6|29419|29416.6|29430|29427.6|29400|29397.6|926
1605292200000|2020-11-13 18:30:00|29418.5|29416.1|29386.5|29384.1|29425|29422.6|29380|29377.6|1106
1605292500000|2020-11-13 18:35:00|29387|29384.6|29410.5|29408.1|29413|29410.6|29387|29384.6|447
1605292800000|2020-11-13 18:40:00|29410|29407.6|29415|29412.6|29421.5|29419.1|29399.5|29397.1|498
1605293100000|2020-11-13 18:45:00|29415.5|29413.1|29414.5|29412.1|29432.5|29430.1|29397.5|29395.1|1184
1605293400000|2020-11-13 18:50:00|29414|29411.6|29412.5|29410.1|29423.5|29421.1|29410|29407.6|329
1605293700000|2020-11-13 18:55:00|29412|29409.6|29416|29413.6|29431.5|29429.1|29411|29408.6|459
1605294000000|2020-11-13 19:00:00|29415.5|29413.1|29420.5|29418.1|29435.5|29433.1|29409.5|29407.1|1055
1605294300000|2020-11-13 19:05:00|29420|29417.6|29438|29435.6|29438|29435.6|29418|29415.6|538
1605294600000|2020-11-13 19:10:00|29437.5|29435.1|29419.5|29417.1|29440|29437.6|29417.5|29415.1|747
1605294900000|2020-11-13 19:15:00|29419|29416.6|29433.5|29431.1|29434|29431.6|29399|29396.6|1055
1605295200000|2020-11-13 19:20:00|29433|29430.6|29464.5|29462.1|29482|29479.6|29430.5|29428.1|1832
1605295500000|2020-11-13 19:25:00|29465|29462.6|29459.5|29457.1|29467|29464.6|29447.5|29445.1|594
1605295800000|2020-11-13 19:30:00|29460|29457.6|29458.5|29456.1|29474.5|29472.1|29457|29454.6|605
1605296100000|2020-11-13 19:35:00|29458|29455.6|29470|29467.6|29480.5|29478.1|29456|29453.6|597
1605296400000|2020-11-13 19:40:00|29469.5|29467.1|29465.5|29463.1|29476.5|29474.1|29462.5|29460.1|536
1605296700000|2020-11-13 19:45:00|29465|29462.6|29438.5|29436.1|29472.5|29470.1|29433.5|29431.1|633
1605297000000|2020-11-13 19:50:00|29438|29435.6|29457.5|29455.1|29459.5|29457.1|29437.5|29435.1|705
1605297300000|2020-11-13 19:55:00|29457|29454.6|29481|29478.6|29492.5|29490.1|29456|29453.6|1398
1605297600000|2020-11-13 20:00:00|29481.5|29479.1|29462.5|29460.1|29491.5|29489.1|29459.5|29457.1|1453
1605297900000|2020-11-13 20:05:00|29463|29460.6|29469|29466.6|29478.5|29476.1|29456|29453.6|850
1605298200000|2020-11-13 20:10:00|29470|29467.6|29460.5|29458.1|29472|29469.6|29441|29438.6|1067
1605298500000|2020-11-13 20:15:00|29461|29458.6|29442|29439.6|29470.5|29468.1|29419.5|29417.1|1562
1605298800000|2020-11-13 20:20:00|29442.4|29440|29432.9|29430.5|29444.4|29442|29430.9|29428.5|2085
1605299100000|2020-11-13 20:25:00|29433.4|29431|29464.4|29462|29467.9|29465.5|29430.4|29428|847
1605299400000|2020-11-13 20:30:00|29463.9|29461.5|29504.9|29502.5|29511.9|29509.5|29455.9|29453.5|2319
1605299700000|2020-11-13 20:35:00|29505.4|29503|29518.9|29516.5|29526.9|29524.5|29500.9|29498.5|1561
1605300000000|2020-11-13 20:40:00|29519.4|29517|29539.4|29537|29560.9|29558.5|29514.4|29512|1678
1605300300000|2020-11-13 20:45:00|29540.4|29538|29519.9|29517.5|29552.4|29550|29517.9|29515.5|1477
1605300600000|2020-11-13 20:50:00|29519.4|29517|29465.9|29463.5|29523.9|29521.5|29464.9|29462.5|2053
1605300900000|2020-11-13 20:55:00|29464.9|29462.5|29481.9|29479.5|29510.4|29508|29451.4|29449|3259
1605301200000|2020-11-13 21:00:00|29483.1|29478.3|29505.1|29500.3|29507.1|29502.3|29466.6|29461.8|1717
1605301500000|2020-11-13 21:05:00|29504.6|29499.8|29481.1|29476.3|29508.1|29503.3|29480.6|29475.8|595
1605301800000|2020-11-13 21:10:00|29481.6|29476.8|29484.7|29474.9|29488.6|29483.8|29471.6|29466.8|820
1605302100000|2020-11-13 21:15:00|29484.6|29474.8|29495.5|29485.7|29496.7|29486.9|29484.6|29474.8|0
1605302400000|2020-11-13 21:20:00|29495.6|29485.8|29491.8|29482|29498.4|29488.6|29491.1|29481.3|0
1605302700000|2020-11-13 21:25:00|29491.7|29481.9|29488.5|29478.7|29493.6|29483.8|29484.7|29474.9|0
1605303000000|2020-11-13 21:30:00|29484.1|29479.3|29499.1|29494.3|29507.1|29502.3|29481.1|29476.3|343
1605303300000|2020-11-13 21:35:00|29498.1|29493.3|29491.1|29486.3|29500.1|29495.3|29477.1|29472.3|107
1605303600000|2020-11-13 21:40:00|29493.1|29488.3|29499.1|29494.3|29501.1|29496.3|29490.1|29485.3|110
1605303900000|2020-11-13 21:45:00|29500.1|29495.3|29498.1|29493.3|29514.1|29509.3|29495.1|29490.3|143
1605304200000|2020-11-13 21:50:00|29500.1|29495.3|29511.1|29506.3|29511.1|29506.3|29497.1|29492.3|83
1605304500000|2020-11-13 21:55:00|29508.1|29503.3|29489.6|29479.8|29509.1|29504.3|29482.3|29472.5|119
1605481200000|2020-11-15 23:00:00|29537.1|29532.3|29586.6|29581.8|29596.1|29591.3|29533.6|29528.8|697
1605481500000|2020-11-15 23:05:00|29587.6|29582.8|29612.1|29607.3|29624.6|29619.8|29587.6|29582.8|363
1605481800000|2020-11-15 23:10:00|29612.6|29607.8|29638.6|29633.8|29643.6|29638.8|29608.1|29603.3|413
1605482100000|2020-11-15 23:15:00|29636.6|29631.8|29671.6|29666.8|29673.1|29668.3|29636.6|29631.8|603
1605482400000|2020-11-15 23:20:00|29671.1|29666.3|29694.1|29689.3|29719.1|29714.3|29670.6|29665.8|716
1605482700000|2020-11-15 23:25:00|29694.6|29689.8|29674.6|29669.8|29698.1|29693.3|29664.1|29659.3|268
1605483000000|2020-11-15 23:30:00|29684.1|29679.3|29664.6|29659.8|29699.1|29694.3|29652.6|29647.8|411
1605483300000|2020-11-15 23:35:00|29664.1|29659.3|29654.6|29649.8|29664.1|29659.3|29645.6|29640.8|114
1605483600000|2020-11-15 23:40:00|29655.1|29650.3|29670.1|29665.3|29684.1|29679.3|29654.6|29649.8|164
1605483900000|2020-11-15 23:45:00|29669.6|29664.8|29674.6|29669.8|29676.6|29671.8|29658.1|29653.3|148
1605484200000|2020-11-15 23:50:00|29675.1|29670.3|29699.1|29694.3|29701.6|29696.8|29674.1|29669.3|262
1605484500000|2020-11-15 23:55:00|29699.6|29694.8|29686.1|29681.3|29708.1|29703.3|29678.6|29673.8|232
1605484800000|2020-11-16 00:00:00|29684.6|29679.8|29666.1|29661.3|29691.6|29686.8|29661.6|29656.8|399
1605485100000|2020-11-16 00:05:00|29666.6|29661.8|29672.1|29667.3|29675.6|29670.8|29650.1|29645.3|253
1605485400000|2020-11-16 00:10:00|29672.6|29667.8|29653.1|29648.3|29677.6|29672.8|29642.1|29637.3|207
1605485700000|2020-11-16 00:15:00|29653.6|29648.8|29671.1|29666.3|29672.6|29667.8|29635.1|29630.3|287
1605486000000|2020-11-16 00:20:00|29671.6|29666.8|29681.6|29676.8|29681.6|29676.8|29665.6|29660.8|127
1605486300000|2020-11-16 00:25:00|29682.6|29677.8|29677.6|29672.8|29689.6|29684.8|29673.6|29668.8|221
1605486600000|2020-11-16 00:30:00|29678.1|29673.3|29668.1|29663.3|29678.1|29673.3|29663.6|29658.8|102
1605486900000|2020-11-16 00:35:00|29667.6|29662.8|29665.1|29660.3|29672.6|29667.8|29656.1|29651.3|193
1605487200000|2020-11-16 00:40:00|29664.6|29659.8|29685.1|29680.3|29686.1|29681.3|29658.1|29653.3|131
1605487500000|2020-11-16 00:45:00|29685.6|29680.8|29690.1|29685.3|29692.6|29687.8|29677.1|29672.3|117
1605487800000|2020-11-16 00:50:00|29690.6|29685.8|29683.1|29678.3|29694.1|29689.3|29681.6|29676.8|136
1605488100000|2020-11-16 00:55:00|29682.1|29677.3|29686.1|29681.3|29690.1|29685.3|29678.1|29673.3|107
1605488400000|2020-11-16 01:00:00|29685.6|29680.8|29671.1|29666.3|29694.1|29689.3|29668.6|29663.8|193
1605488700000|2020-11-16 01:05:00|29671.6|29666.8|29694.1|29689.3|29696.1|29691.3|29670.1|29665.3|127
1605489000000|2020-11-16 01:10:00|29694.6|29689.8|29692.1|29687.3|29698.1|29693.3|29679.6|29674.8|172
1605489300000|2020-11-16 01:15:00|29692.6|29687.8|29701.1|29696.3|29704.1|29699.3|29683.6|29678.8|236
1605489600000|2020-11-16 01:20:00|29700.6|29695.8|29714.1|29709.3|29723.1|29718.3|29694.6|29689.8|303
1605489900000|2020-11-16 01:25:00|29716.1|29711.3|29710.6|29705.8|29718.1|29713.3|29704.6|29699.8|147
1605490200000|2020-11-16 01:30:00|29710.1|29705.3|29698.6|29693.8|29712.1|29707.3|29692.6|29687.8|298
1605490500000|2020-11-16 01:35:00|29698.1|29693.3|29716.1|29711.3|29727.1|29722.3|29698.1|29693.3|297
1605490800000|2020-11-16 01:40:00|29715.6|29710.8|29711.1|29706.3|29722.1|29717.3|29711.1|29706.3|164
1605491100000|2020-11-16 01:45:00|29710.6|29705.8|29685.1|29680.3|29726.6|29721.8|29676.6|29671.8|561
1605491400000|2020-11-16 01:50:00|29685.6|29680.8|29669.6|29664.8|29687.1|29682.3|29661.1|29656.3|248
1605491700000|2020-11-16 01:55:00|29670.1|29665.3|29681.1|29676.3|29683.1|29678.3|29662.6|29657.8|148
1605492000000|2020-11-16 02:00:00|29682.1|29677.3|29716.6|29711.8|29722.6|29717.8|29682.1|29677.3|485
1605492300000|2020-11-16 02:05:00|29716.1|29711.3|29722.1|29717.3|29731.6|29726.8|29711.6|29706.8|465
1605492600000|2020-11-16 02:10:00|29723.1|29718.3|29717.1|29712.3|29724.1|29719.3|29715.1|29710.3|182
1605492900000|2020-11-16 02:15:00|29716.6|29711.8|29719.1|29714.3|29719.1|29714.3|29705.1|29700.3|167
1605493200000|2020-11-16 02:20:00|29719.6|29714.8|29715.1|29710.3|29724.1|29719.3|29712.6|29707.8|165
1605493500000|2020-11-16 02:25:00|29714.6|29709.8|29686.6|29681.8|29720.1|29715.3|29686.6|29681.8|247
1605493800000|2020-11-16 02:30:00|29687.1|29682.3|29697.1|29692.3|29698.1|29693.3|29685.1|29680.3|189
1605494100000|2020-11-16 02:35:00|29697.6|29692.8|29703.1|29698.3|29707.1|29702.3|29696.1|29691.3|96
1605494400000|2020-11-16 02:40:00|29703.6|29698.8|29710.1|29705.3|29711.1|29706.3|29700.6|29695.8|102
1605494700000|2020-11-16 02:45:00|29710.6|29705.8|29711.1|29706.3|29717.6|29712.8|29705.1|29700.3|223
1605495000000|2020-11-16 02:50:00|29711.6|29706.8|29704.1|29699.3|29719.6|29714.8|29703.1|29698.3|156
1605495300000|2020-11-16 02:55:00|29704.6|29699.8|29703.1|29698.3|29713.1|29708.3|29701.6|29696.8|141
1605495600000|2020-11-16 03:00:00|29702.6|29697.8|29708.1|29703.3|29708.6|29703.8|29697.6|29692.8|158
1605495900000|2020-11-16 03:05:00|29707.6|29702.8|29710.1|29705.3|29714.1|29709.3|29707.6|29702.8|115
1605496200000|2020-11-16 03:10:00|29710.6|29705.8|29703.1|29698.3|29711.1|29706.3|29697.1|29692.3|102
1605496500000|2020-11-16 03:15:00|29703.6|29698.8|29710.1|29705.3|29711.1|29706.3|29701.1|29696.3|150
1605496800000|2020-11-16 03:20:00|29709.6|29704.8|29707.1|29702.3|29715.1|29710.3|29707.1|29702.3|70
1605497100000|2020-11-16 03:25:00|29707.6|29702.8|29705.1|29700.3|29710.1|29705.3|29703.6|29698.8|55
1605497400000|2020-11-16 03:30:00|29704.6|29699.8|29706.1|29701.3|29710.6|29705.8|29703.6|29698.8|117
1605497700000|2020-11-16 03:35:00|29705.1|29700.3|29714.1|29709.3|29715.1|29710.3|29702.1|29697.3|214
1605498000000|2020-11-16 03:40:00|29713.6|29708.8|29703.6|29698.8|29713.6|29708.8|29698.6|29693.8|249
1605498300000|2020-11-16 03:45:00|29704.1|29699.3|29719.1|29714.3|29719.1|29714.3|29704.1|29699.3|120
1605498600000|2020-11-16 03:50:00|29718.6|29713.8|29713.1|29708.3|29719.1|29714.3|29707.6|29702.8|86
1605498900000|2020-11-16 03:55:00|29712.6|29707.8|29711.6|29706.8|29718.1|29713.3|29710.1|29705.3|97
1605499200000|2020-11-16 04:00:00|29711.1|29706.3|29703.1|29698.3|29717.1|29712.3|29700.6|29695.8|73
1605499500000|2020-11-16 04:05:00|29702.6|29697.8|29715.1|29710.3|29716.1|29711.3|29702.6|29697.8|83
1605499800000|2020-11-16 04:10:00|29715.6|29710.8|29713.1|29708.3|29716.6|29711.8|29708.6|29703.8|77
1605500100000|2020-11-16 04:15:00|29712.6|29707.8|29715.1|29710.3|29717.1|29712.3|29711.1|29706.3|53
1605500400000|2020-11-16 04:20:00|29714.6|29709.8|29724.1|29719.3|29724.1|29719.3|29714.1|29709.3|108
1605500700000|2020-11-16 04:25:00|29724.6|29719.8|29723.1|29718.3|29729.1|29724.3|29721.1|29716.3|104
1605501000000|2020-11-16 04:30:00|29723.6|29718.8|29723.1|29718.3|29724.1|29719.3|29718.6|29713.8|64
1605501300000|2020-11-16 04:35:00|29722.6|29717.8|29723.1|29718.3|29729.1|29724.3|29721.1|29716.3|65
1605501600000|2020-11-16 04:40:00|29721.1|29716.3|29721.1|29716.3|29722.1|29717.3|29716.6|29711.8|93
1605501900000|2020-11-16 04:45:00|29720.6|29715.8|29725.1|29720.3|29726.1|29721.3|29720.6|29715.8|89
1605502200000|2020-11-16 04:50:00|29723.1|29718.3|29730.1|29725.3|29732.1|29727.3|29718.6|29713.8|147
1605502500000|2020-11-16 04:55:00|29729.6|29724.8|29729.1|29724.3|29731.1|29726.3|29724.1|29719.3|62
1605502800000|2020-11-16 05:00:00|29729.6|29724.8|29724.1|29719.3|29735.1|29730.3|29724.1|29719.3|185
1605503100000|2020-11-16 05:05:00|29724.6|29719.8|29736.1|29731.3|29736.1|29731.3|29719.1|29714.3|118
1605503400000|2020-11-16 05:10:00|29736.6|29731.8|29760.6|29755.8|29768.1|29763.3|29736.6|29731.8|559
1605503700000|2020-11-16 05:15:00|29760.1|29755.3|29754.1|29749.3|29763.6|29758.8|29752.6|29747.8|164
1605504000000|2020-11-16 05:20:00|29755.1|29750.3|29759.1|29754.3|29760.1|29755.3|29745.6|29740.8|164
1605504300000|2020-11-16 05:25:00|29759.6|29754.8|29763.1|29758.3|29765.1|29760.3|29756.1|29751.3|182
1605504600000|2020-11-16 05:30:00|29763.6|29758.8|29756.1|29751.3|29764.6|29759.8|29751.1|29746.3|138
1605504900000|2020-11-16 05:35:00|29756.6|29751.8|29764.6|29759.8|29765.1|29760.3|29753.6|29748.8|81
1605505200000|2020-11-16 05:40:00|29764.1|29759.3|29769.1|29764.3|29769.6|29764.8|29761.1|29756.3|151
1605505500000|2020-11-16 05:45:00|29768.6|29763.8|29758.1|29753.3|29769.1|29764.3|29757.1|29752.3|75
1605505800000|2020-11-16 05:50:00|29757.6|29752.8|29758.1|29753.3|29758.6|29753.8|29753.6|29748.8|73
1605506100000|2020-11-16 05:55:00|29757.6|29752.8|29768.1|29763.3|29768.1|29763.3|29756.1|29751.3|133
1605506400000|2020-11-16 06:00:00|29767.1|29762.3|29781.1|29776.3|29782.1|29777.3|29750.1|29745.3|561
1605506700000|2020-11-16 06:05:00|29781.6|29776.8|29781.1|29776.3|29788.6|29783.8|29776.1|29771.3|426
1605507000000|2020-11-16 06:10:00|29781.6|29776.8|29783.1|29778.3|29784.1|29779.3|29759.1|29754.3|587
1605507300000|2020-11-16 06:15:00|29782.1|29777.3|29784.1|29779.3|29797.1|29792.3|29781.1|29776.3|355
1605507600000|2020-11-16 06:20:00|29783.6|29778.8|29779.1|29774.3|29787.1|29782.3|29779.1|29774.3|128
1605507900000|2020-11-16 06:25:00|29779.6|29774.8|29784.6|29779.8|29786.1|29781.3|29778.1|29773.3|112
1605508200000|2020-11-16 06:30:00|29784.1|29779.3|29785.1|29780.3|29787.6|29782.8|29768.6|29763.8|322
1605508500000|2020-11-16 06:35:00|29785.6|29780.8|29787.1|29782.3|29803.1|29798.3|29784.6|29779.8|532
1605508800000|2020-11-16 06:40:00|29786.6|29781.8|29774.1|29769.3|29790.1|29785.3|29772.6|29767.8|250
1605509100000|2020-11-16 06:45:00|29773.1|29768.3|29762.1|29757.3|29773.1|29768.3|29754.1|29749.3|293
1605509400000|2020-11-16 06:50:00|29762.6|29757.8|29746.1|29741.3|29763.1|29758.3|29744.1|29739.3|322
1605509700000|2020-11-16 06:55:00|29745.1|29740.3|29768.1|29763.3|29768.1|29763.3|29744.6|29739.8|254
1605510000000|2020-11-16 07:00:00|29767.5|29763.9|29739.5|29735.9|29767.5|29763.9|29732.5|29728.9|583
1605510300000|2020-11-16 07:05:00|29739|29735.4|29763.5|29759.9|29771.5|29767.9|29739|29735.4|526
1605510600000|2020-11-16 07:10:00|29763|29759.4|29764.5|29760.9|29772|29768.4|29756.5|29752.9|253
1605510900000|2020-11-16 07:15:00|29764|29760.4|29774.5|29770.9|29780|29776.4|29759.5|29755.9|256
1605511200000|2020-11-16 07:20:00|29774|29770.4|29760|29756.4|29777.5|29773.9|29760|29756.4|354
1605511500000|2020-11-16 07:25:00|29759.5|29755.9|29748.5|29744.9|29770.5|29766.9|29747.5|29743.9|404
1605511800000|2020-11-16 07:30:00|29749.5|29745.9|29751.5|29747.9|29762|29758.4|29737.5|29733.9|414
1605512100000|2020-11-16 07:35:00|29752|29748.4|29763.5|29759.9|29777.5|29773.9|29749.5|29745.9|276
1605512400000|2020-11-16 07:40:00|29764|29760.4|29759.5|29755.9|29768.5|29764.9|29751|29747.4|266
1605512700000|2020-11-16 07:45:00|29760|29756.4|29791.5|29787.9|29792.5|29788.9|29758|29754.4|272
1605513000000|2020-11-16 07:50:00|29791|29787.4|29780.5|29776.9|29792.5|29788.9|29776.5|29772.9|317
1605513300000|2020-11-16 07:55:00|29780|29776.4|29778|29774.4|29784.5|29780.9|29770.5|29766.9|238
1605513600000|2020-11-16 08:00:00|29777.5|29773.9|29740.5|29736.9|29788.5|29784.9|29738|29734.4|1304
1605513900000|2020-11-16 08:05:00|29740|29736.4|29763.5|29759.9|29777.5|29773.9|29737|29733.4|756
1605514200000|2020-11-16 08:10:00|29763|29759.4|29769.5|29765.9|29785.5|29781.9|29759.5|29755.9|524
1605514500000|2020-11-16 08:15:00|29770.5|29766.9|29786.5|29782.9|29787|29783.4|29765|29761.4|377
1605514800000|2020-11-16 08:20:00|29787|29783.4|29761.5|29757.9|29795|29791.4|29761|29757.4|432
1605515100000|2020-11-16 08:25:00|29762|29758.4|29770.5|29766.9|29778|29774.4|29757.5|29753.9|336
1605515400000|2020-11-16 08:30:00|29770|29766.4|29764.5|29760.9|29779.5|29775.9|29758|29754.4|227
1605515700000|2020-11-16 08:35:00|29765.5|29761.9|29781|29777.4|29782|29778.4|29763|29759.4|256
1605516000000|2020-11-16 08:40:00|29780.5|29776.9|29773.5|29769.9|29784.5|29780.9|29764.5|29760.9|297
1605516300000|2020-11-16 08:45:00|29774|29770.4|29757.5|29753.9|29775.5|29771.9|29749.5|29745.9|293
1605516600000|2020-11-16 08:50:00|29758|29754.4|29712.5|29708.9|29760.5|29756.9|29700|29696.4|1061
1605516900000|2020-11-16 08:55:00|29712|29708.4|29706.5|29702.9|29719.5|29715.9|29688|29684.4|920
1605517200000|2020-11-16 09:00:00|29705|29701.4|29730.5|29726.9|29731.5|29727.9|29702.5|29698.9|423
1605517500000|2020-11-16 09:05:00|29731.5|29727.9|29727.5|29723.9|29734.5|29730.9|29722.5|29718.9|294
1605517800000|2020-11-16 09:10:00|29727|29723.4|29742.5|29738.9|29747.5|29743.9|29725.5|29721.9|346
1605518100000|2020-11-16 09:15:00|29743|29739.4|29736.5|29732.9|29751|29747.4|29732.5|29728.9|359
1605518400000|2020-11-16 09:20:00|29735.5|29731.9|29750.5|29746.9|29750.5|29746.9|29733|29729.4|249
1605518700000|2020-11-16 09:25:00|29750|29746.4|29732.5|29728.9|29750|29746.4|29732.5|29728.9|237
1605519000000|2020-11-16 09:30:00|29733|29729.4|29741.5|29737.9|29750|29746.4|29732.5|29728.9|198
1605519300000|2020-11-16 09:35:00|29741|29737.4|29764.5|29760.9|29768|29764.4|29735|29731.4|372
1605519600000|2020-11-16 09:40:00|29763.5|29759.9|29780.5|29776.9|29783|29779.4|29756.5|29752.9|350
1605519900000|2020-11-16 09:45:00|29781|29777.4|29777.5|29773.9|29783.5|29779.9|29770.5|29766.9|238
1605520200000|2020-11-16 09:50:00|29778.5|29774.9|29788.5|29784.9|29790.5|29786.9|29772.5|29768.9|269
1605520500000|2020-11-16 09:55:00|29788|29784.4|29791.5|29787.9|29793.5|29789.9|29774|29770.4|291
1605520800000|2020-11-16 10:00:00|29792|29788.4|29774.5|29770.9|29795.5|29791.9|29772.5|29768.9|334
1605521100000|2020-11-16 10:05:00|29774|29770.4|29760.5|29756.9|29787.5|29783.9|29753.5|29749.9|442
1605521400000|2020-11-16 10:10:00|29761|29757.4|29764.5|29760.9|29772.5|29768.9|29754.5|29750.9|203
1605521700000|2020-11-16 10:15:00|29764|29760.4|29783.5|29779.9|29784.5|29780.9|29759.5|29755.9|224
1605522000000|2020-11-16 10:20:00|29782.5|29778.9|29773.5|29769.9|29787.5|29783.9|29761.5|29757.9|359
1605522300000|2020-11-16 10:25:00|29773|29769.4|29750.5|29746.9|29773.5|29769.9|29747.5|29743.9|111
1605522600000|2020-11-16 10:30:00|29751|29747.4|29748.5|29744.9|29757.5|29753.9|29744.5|29740.9|186
1605522900000|2020-11-16 10:35:00|29749|29745.4|29764.5|29760.9|29765.5|29761.9|29742.5|29738.9|331
1605523200000|2020-11-16 10:40:00|29764|29760.4|29762.5|29758.9|29776.5|29772.9|29749.5|29745.9|243
1605523500000|2020-11-16 10:45:00|29763.5|29759.9|29762.5|29758.9|29768|29764.4|29752|29748.4|120
1605523800000|2020-11-16 10:50:00|29762|29758.4|29755.5|29751.9|29766|29762.4|29747.5|29743.9|128
1605524100000|2020-11-16 10:55:00|29755|29751.4|29770.5|29766.9|29770.5|29766.9|29750.5|29746.9|179
1605524400000|2020-11-16 11:00:00|29771|29767.4|29768.5|29764.9|29782.5|29778.9|29763.5|29759.9|259
1605524700000|2020-11-16 11:05:00|29768|29764.4|29770.5|29766.9|29778.5|29774.9|29766.5|29762.9|173
1605525000000|2020-11-16 11:10:00|29770|29766.4|29776.5|29772.9|29777.5|29773.9|29762.5|29758.9|125
1605525300000|2020-11-16 11:15:00|29773.5|29769.9|29764.5|29760.9|29777.5|29773.9|29763.5|29759.9|147
1605525600000|2020-11-16 11:20:00|29765|29761.4|29784.5|29780.9|29791|29787.4|29763.5|29759.9|237
1605525900000|2020-11-16 11:25:00|29785|29781.4|29775.5|29771.9|29796.5|29792.9|29773.5|29769.9|240
1605526200000|2020-11-16 11:30:00|29776|29772.4|29773|29769.4|29776|29772.4|29767.5|29763.9|144
1605526500000|2020-11-16 11:35:00|29772.5|29768.9|29774.5|29770.9|29776|29772.4|29765.5|29761.9|154
1605526800000|2020-11-16 11:40:00|29775|29771.4|29759.5|29755.9|29775|29771.4|29751|29747.4|215
1605527100000|2020-11-16 11:45:00|29759|29755.4|29756|29752.4|29761.5|29757.9|29749.5|29745.9|180
1605527400000|2020-11-16 11:50:00|29756.5|29752.9|29873.5|29869.9|29930|29926.4|29755.5|29751.9|3549
1605527700000|2020-11-16 11:55:00|29874.5|29870.9|29963|29959.4|30076.5|30072.9|29868|29864.4|7084
1605528000000|2020-11-16 12:00:00|29963.5|29959.9|29963.5|29959.9|30036.5|30032.9|29937|29933.4|2853
1605528300000|2020-11-16 12:05:00|29956|29952.4|30003|29999.4|30014.5|30010.9|29954.5|29950.9|1808
1605528600000|2020-11-16 12:10:00|30003.5|29999.9|29978|29974.4|30042.5|30038.9|29975.5|29971.9|1608
1605528900000|2020-11-16 12:15:00|29981|29977.4|29990.5|29986.9|30012.5|30008.9|29981|29977.4|904
1605529200000|2020-11-16 12:20:00|29991|29987.4|29965|29961.4|30009.5|30005.9|29950.5|29946.9|1346
1605529500000|2020-11-16 12:25:00|29964.5|29960.9|29963.5|29959.9|29971.5|29967.9|29947.5|29943.9|850
1605529800000|2020-11-16 12:30:00|29964|29960.4|29992.5|29988.9|30001|29997.4|29961.5|29957.9|633
1605530100000|2020-11-16 12:35:00|29991.5|29987.9|29972|29968.4|29992.5|29988.9|29968|29964.4|423
1605530400000|2020-11-16 12:40:00|29971.5|29967.9|29980.5|29976.9|29986.5|29982.9|29963|29959.4|342
1605530700000|2020-11-16 12:45:00|29979.5|29975.9|29965.5|29961.9|29984.5|29980.9|29958.5|29954.9|413
1605531000000|2020-11-16 12:50:00|29964.5|29960.9|29958.5|29954.9|29973.5|29969.9|29947.5|29943.9|357
1605531300000|2020-11-16 12:55:00|29958|29954.4|29983.5|29979.9|29983.5|29979.9|29956|29952.4|350
1605531600000|2020-11-16 13:00:00|29980.5|29976.9|29989|29985.4|29995.5|29991.9|29962.5|29958.9|500
1605531900000|2020-11-16 13:05:00|29988.5|29984.9|29984.5|29980.9|29996.5|29992.9|29980|29976.4|410
1605532200000|2020-11-16 13:10:00|29985|29981.4|29988.5|29984.9|30005|30001.4|29974.5|29970.9|504
1605532500000|2020-11-16 13:15:00|29989|29985.4|29977.5|29973.9|29990.5|29986.9|29976.5|29972.9|228
1605532800000|2020-11-16 13:20:00|29978|29974.4|29984.5|29980.9|29991.5|29987.9|29966.5|29962.9|511
1605533100000|2020-11-16 13:25:00|29985|29981.4|29976|29972.4|30000.5|29996.9|29975.5|29971.9|422
1605533400000|2020-11-16 13:30:00|29976.5|29972.9|29983.5|29979.9|29986.5|29982.9|29969.5|29965.9|379
1605533700000|2020-11-16 13:35:00|29983|29979.4|29920|29916.4|29988|29984.4|29900|29896.4|1067
1605534000000|2020-11-16 13:40:00|29921|29917.4|29909.5|29905.9|29927|29923.4|29900.5|29896.9|791
1605534300000|2020-11-16 13:45:00|29910|29906.4|29944.5|29940.9|29945|29941.4|29905|29901.4|584
1605534600000|2020-11-16 13:50:00|29944|29940.4|29938.5|29934.9|29944.5|29940.9|29928|29924.4|758
1605534900000|2020-11-16 13:55:00|29939|29935.4|29936.5|29932.9|29949|29945.4|29919.5|29915.9|628
1605535200000|2020-11-16 14:00:00|29937.5|29933.9|29935.5|29931.9|29951.5|29947.9|29934.5|29930.9|325
1605535500000|2020-11-16 14:05:00|29935|29931.4|29955.5|29951.9|29958|29954.4|29931|29927.4|338
1605535800000|2020-11-16 14:10:00|29958|29954.4|29960.5|29956.9|29966.5|29962.9|29943.5|29939.9|1090
1605536100000|2020-11-16 14:15:00|29961.5|29957.9|29942.5|29938.9|29962.5|29958.9|29942.5|29938.9|318
1605536400000|2020-11-16 14:20:00|29944.5|29940.9|29923|29919.4|29948.5|29944.9|29920.5|29916.9|551
1605536700000|2020-11-16 14:25:00|29922.5|29918.9|29900.5|29896.9|29937.5|29933.9|29898|29894.4|1169
1605537000000|2020-11-16 14:30:00|29901.5|29897.9|29822.9|29820.5|29901.5|29898.5|29809.4|29807|5964
1605537300000|2020-11-16 14:35:00|29823.4|29821|29857.4|29855|29903.9|29901.5|29814.9|29812.5|3816
1605537600000|2020-11-16 14:40:00|29856.9|29854.5|29824.4|29822|29861.9|29859.5|29802.4|29800|2699
1605537900000|2020-11-16 14:45:00|29825.9|29823.5|29835.9|29833.5|29846.4|29844|29820.9|29818.5|1908
1605538200000|2020-11-16 14:50:00|29835.4|29833|29749.9|29747.5|29852.4|29850|29736.9|29734.5|3319
1605538500000|2020-11-16 14:55:00|29748.9|29746.5|29791.9|29789.5|29791.9|29789.5|29728.4|29726|2598
1605538800000|2020-11-16 15:00:00|29793.9|29791.5|29792.9|29790.5|29794.9|29792.5|29762.9|29760.5|1463
1605539100000|2020-11-16 15:05:00|29793.4|29791|29819.9|29817.5|29828.4|29826|29789.9|29787.5|1653
1605539400000|2020-11-16 15:10:00|29820.4|29818|29814.9|29812.5|29822.4|29820|29795.4|29793|1204
1605539700000|2020-11-16 15:15:00|29815.4|29813|29827.9|29825.5|29831.9|29829.5|29808.9|29806.5|1006
1605540000000|2020-11-16 15:20:00|29827.4|29825|29867.9|29865.5|29871.4|29869|29804.9|29802.5|1807
1605540300000|2020-11-16 15:25:00|29868.9|29866.5|29884.9|29882.5|29885.9|29883.5|29850.4|29848|980
1605540600000|2020-11-16 15:30:00|29885.4|29883|29894.9|29892.5|29895.4|29893|29870.9|29868.5|4669
1605540900000|2020-11-16 15:35:00|29895.4|29893|29896.9|29894.5|29901.4|29899|29880.9|29878.5|923
1605541200000|2020-11-16 15:40:00|29896.4|29894|29903.9|29901.5|29918.4|29916|29894.9|29892.5|2780
1605541500000|2020-11-16 15:45:00|29903.4|29901|29891.9|29889.5|29911.4|29909|29880.4|29878|1264
1605541800000|2020-11-16 15:50:00|29892.4|29890|29901.4|29899|29902.4|29900|29886.4|29884|437
1605542100000|2020-11-16 15:55:00|29902.4|29900|29923.4|29921|29925.4|29923|29899.9|29897.5|1027
1605542400000|2020-11-16 16:00:00|29923.9|29921.5|29918.4|29916|29928.4|29926|29903.9|29901.5|1078
1605542700000|2020-11-16 16:05:00|29918.9|29916.5|29878.9|29876.5|29925.9|29923.5|29878.4|29876|1091
1605543000000|2020-11-16 16:10:00|29878.4|29876|29897.9|29895.5|29900.4|29898|29877.4|29875|746
1605543300000|2020-11-16 16:15:00|29898.4|29896|29920.9|29918.5|29926.9|29924.5|29898.4|29896|1017
1605543600000|2020-11-16 16:20:00|29920.4|29918|29923.9|29921.5|29942.9|29940.5|29919.4|29917|1071
1605543900000|2020-11-16 16:25:00|29924.4|29922|29929.4|29927|29935.4|29933|29911.4|29909|798
1605544200000|2020-11-16 16:30:00|29929.9|29927.5|29920.9|29918.5|29938.9|29936.5|29916.9|29914.5|752
1605544500000|2020-11-16 16:35:00|29921.4|29919|29934.4|29932|29938.9|29936.5|29906.4|29904|756
1605544800000|2020-11-16 16:40:00|29934.9|29932.5|29927.9|29925.5|29940.4|29938|29924.4|29922|619
1605545100000|2020-11-16 16:45:00|29927.4|29925|29911.9|29909.5|29930.9|29928.5|29908.9|29906.5|387
1605545400000|2020-11-16 16:50:00|29912.4|29910|29902.9|29900.5|29914.9|29912.5|29895.4|29893|401
1605545700000|2020-11-16 16:55:00|29902.4|29900|29905.9|29903.5|29919.9|29917.5|29896.9|29894.5|474
1605546000000|2020-11-16 17:00:00|29906.9|29904.5|29912.9|29910.5|29922.4|29920|29903.4|29901|623
1605546300000|2020-11-16 17:05:00|29912.4|29910|29906.9|29904.5|29915.9|29913.5|29903.4|29901|299
1605546600000|2020-11-16 17:10:00|29907.4|29905|29898.4|29896|29909.9|29907.5|29884.9|29882.5|536
1605546900000|2020-11-16 17:15:00|29898.9|29896.5|29879.4|29877|29899.4|29897|29877.4|29875|446
1605547200000|2020-11-16 17:20:00|29878.9|29876.5|29857.9|29855.5|29879.4|29877|29854.9|29852.5|693
1605547500000|2020-11-16 17:25:00|29857.4|29855|29862.4|29860|29874.4|29872|29856.9|29854.5|719
1605547800000|2020-11-16 17:30:00|29862.9|29860.5|29857.9|29855.5|29870.9|29868.5|29850.4|29848|394
1605548100000|2020-11-16 17:35:00|29858.4|29856|29857.4|29855|29861.9|29859.5|29852.4|29850|258
1605548400000|2020-11-16 17:40:00|29857|29854.6|29876.5|29874.1|29879.5|29877.1|29853|29850.6|401
1605548700000|2020-11-16 17:45:00|29876|29873.6|29869.5|29867.1|29879.5|29877.1|29853|29850.6|309
1605549000000|2020-11-16 17:50:00|29870|29867.6|29850.5|29848.1|29875.5|29873.1|29837|29834.6|515
1605549300000|2020-11-16 17:55:00|29851|29848.6|29868|29865.6|29883.5|29881.1|29844.5|29842.1|573
1605549600000|2020-11-16 18:00:00|29868.5|29866.1|29854.5|29852.1|29870.5|29868.1|29840|29837.6|506
1605549900000|2020-11-16 18:05:00|29855|29852.6|29858.5|29856.1|29867.5|29865.1|29851|29848.6|355
1605550200000|2020-11-16 18:10:00|29859|29856.6|29855.5|29853.1|29861.5|29859.1|29843|29840.6|249
1605550500000|2020-11-16 18:15:00|29855|29852.6|29848.5|29846.1|29861|29858.6|29848|29845.6|297
1605550800000|2020-11-16 18:20:00|29849|29846.6|29837.5|29835.1|29853|29850.6|29802|29799.6|1058
1605551100000|2020-11-16 18:25:00|29838|29835.6|29783.5|29781.1|29838|29835.6|29775.5|29773.1|1148
1605551400000|2020-11-16 18:30:00|29782.5|29780.1|29824|29821.6|29824.5|29822.1|29776|29773.6|1065
1605551700000|2020-11-16 18:35:00|29822.5|29820.1|29804.5|29802.1|29827|29824.6|29799|29796.6|495
1605552000000|2020-11-16 18:40:00|29804|29801.6|29771.5|29769.1|29804.5|29802.1|29745|29742.6|1331
1605552300000|2020-11-16 18:45:00|29770.5|29768.1|29772.5|29770.1|29794|29791.6|29767.5|29765.1|873
1605552600000|2020-11-16 18:50:00|29773|29770.6|29812.5|29810.1|29814|29811.6|29771|29768.6|672
1605552900000|2020-11-16 18:55:00|29813|29810.6|29806.5|29804.1|29829.5|29827.1|29805.5|29803.1|651
1605553200000|2020-11-16 19:00:00|29805.5|29803.1|29801.5|29799.1|29810.5|29808.1|29776|29773.6|869
1605553500000|2020-11-16 19:05:00|29802|29799.6|29830.5|29828.1|29834.5|29832.1|29798.5|29796.1|529
1605553800000|2020-11-16 19:10:00|29829.5|29827.1|29833.5|29831.1|29838.5|29836.1|29818.5|29816.1|502
1605554100000|2020-11-16 19:15:00|29834|29831.6|29826.5|29824.1|29834|29831.6|29817.5|29815.1|430
1605554400000|2020-11-16 19:20:00|29826|29823.6|29826|29823.6|29832.5|29830.1|29818|29815.6|389
1605554700000|2020-11-16 19:25:00|29825.5|29823.1|29842.5|29840.1|29846.5|29844.1|29817.5|29815.1|450
1605555000000|2020-11-16 19:30:00|29843.5|29841.1|29839.5|29837.1|29858.5|29856.1|29814.5|29812.1|1090
1605555300000|2020-11-16 19:35:00|29839|29836.6|29834.5|29832.1|29840.5|29838.1|29825|29822.6|259
1605555600000|2020-11-16 19:40:00|29835.5|29833.1|29844|29841.6|29847|29844.6|29824.5|29822.1|493
1605555900000|2020-11-16 19:45:00|29843.5|29841.1|29815.5|29813.1|29853.5|29851.1|29812|29809.6|797
1605556200000|2020-11-16 19:50:00|29816|29813.6|29833.5|29831.1|29846|29843.6|29816|29813.6|600
1605556500000|2020-11-16 19:55:00|29834|29831.6|29840.5|29838.1|29850|29847.6|29821.5|29819.1|492
1605556800000|2020-11-16 20:00:00|29841|29838.6|29783.5|29781.1|29843|29840.6|29783.5|29781.1|952
1605557100000|2020-11-16 20:05:00|29782|29779.6|29816.5|29814.1|29818.5|29816.1|29777|29774.6|749
1605557400000|2020-11-16 20:10:00|29816|29813.6|29806|29803.6|29842.5|29840.1|29806|29803.6|779
1605557700000|2020-11-16 20:15:00|29805.5|29803.1|29824.5|29822.1|29829|29826.6|29796.5|29794.1|536
1605558000000|2020-11-16 20:20:00|29826.1|29823.7|29862.1|29859.7|29871.1|29868.7|29821.6|29819.2|940
1605558300000|2020-11-16 20:25:00|29862.6|29860.2|29837.1|29834.7|29865.1|29862.7|29810.1|29807.7|701
1605558600000|2020-11-16 20:30:00|29837.6|29835.2|29854.6|29852.2|29864.1|29861.7|29824.1|29821.7|992
1605558900000|2020-11-16 20:35:00|29854.1|29851.7|29841.1|29838.7|29863.6|29861.2|29828.1|29825.7|701
1605559200000|2020-11-16 20:40:00|29840.6|29838.2|29868.6|29866.2|29878.6|29876.2|29840.1|29837.7|952
1605559500000|2020-11-16 20:45:00|29869.1|29866.7|29877.1|29874.7|29889.1|29886.7|29862.6|29860.2|681
1605559800000|2020-11-16 20:50:00|29869.6|29867.2|29873.1|29870.7|29885.1|29882.7|29843.1|29840.7|1068
1605560100000|2020-11-16 20:55:00|29873.6|29871.2|29963.1|29960.7|29963.1|29960.7|29857.1|29854.7|3667
1605560400000|2020-11-16 21:00:00|29954.6|29952.2|29954.8|29950|29976.3|29971.5|29942.8|29938|2383
1605560700000|2020-11-16 21:05:00|29955.8|29951|29953.8|29949|29961.8|29957|29945.3|29940.5|678
1605561000000|2020-11-16 21:10:00|29954.3|29949.5|29966|29956.2|29974.8|29970|29950.3|29945.5|776
1605561300000|2020-11-16 21:15:00|29966.2|29956.4|29960.7|29950.9|29966.2|29956.4|29958.8|29949|0
1605561600000|2020-11-16 21:20:00|29962.8|29953|29969.3|29959.5|29969.7|29959.9|29961.9|29952.1|0
1605561900000|2020-11-16 21:25:00|29969.4|29959.6|29965|29955.2|29970.5|29960.7|29963.4|29953.6|0
1605562200000|2020-11-16 21:30:00|29971.8|29967|29967.8|29963|29971.8|29967|29959.8|29955|165
1605562500000|2020-11-16 21:35:00|29968.8|29964|29964.8|29960|29969.8|29965|29964.8|29960|44
1605562800000|2020-11-16 21:40:00|29966.8|29962|29974.8|29970|29979.8|29975|29965.8|29961|177
1605563100000|2020-11-16 21:45:00|29976.8|29972|29974.8|29970|29978.8|29974|29959.8|29955|182
1605563400000|2020-11-16 21:50:00|29975.8|29971|29971.8|29967|29978.8|29974|29970.8|29966|86
1605563700000|2020-11-16 21:55:00|29969.8|29965|29979.8|29970|29980.8|29976|29962.8|29958|359
1605564000000|2020-11-16 22:00:00|29979.7|29969.9|29986.1|29976.3|29986.4|29976.6|29979.5|29969.7|0
1605564300000|2020-11-16 22:05:00|29986|29976.2|29984|29974.2|29986.2|29976.4|29984|29974.2|0
1605564600000|2020-11-16 22:10:00|29984.9|29975.1|29982.7|29972.9|29984.9|29975.1|29982|29972.2|0
1605564900000|2020-11-16 22:15:00|29985.1|29975.3|29980.8|29971|29985.1|29975.3|29979|29969.2|0
1605565200000|2020-11-16 22:20:00|29982.3|29972.5|29989.3|29979.5|29990.8|29981|29981|29971.2|0
1605565500000|2020-11-16 22:25:00|29989.2|29979.4|29987.7|29977.9|29990|29980.2|29986.9|29977.1|0
1605565800000|2020-11-16 22:30:00|29987.6|29977.8|29984.8|29975|29987.8|29978|29984.8|29975|0
1605566100000|2020-11-16 22:35:00|29985.4|29975.6|29985.3|29975.5|29985.9|29976.1|29984.7|29974.9|0
1605566400000|2020-11-16 22:40:00|29985.9|29976.1|29984.7|29974.9|29986.6|29976.8|29984.1|29974.3|0
1605566700000|2020-11-16 22:45:00|29984.6|29974.8|29984.7|29974.9|29984.7|29974.9|29983.6|29973.8|0
1605567000000|2020-11-16 22:50:00|29983.6|29973.8|29984.6|29974.8|29985.5|29975.7|29983.6|29973.8|0
1605567300000|2020-11-16 22:55:00|29984.9|29975.1|29975.9|29966.1|29988.2|29978.4|29975.9|29966.1|0
1605567600000|2020-11-16 23:00:00|29964.8|29960|29946.3|29941.5|29970.8|29966|29928.8|29924|580
1605567900000|2020-11-16 23:05:00|29945.8|29941|29944.3|29939.5|29947.3|29942.5|29935.3|29930.5|147
1605568200000|2020-11-16 23:10:00|29943.8|29939|29953.3|29948.5|29960.8|29956|29942.3|29937.5|126
1605568500000|2020-11-16 23:15:00|29952.8|29948|29955.3|29950.5|29955.3|29950.5|29934.8|29930|102
1605568800000|2020-11-16 23:20:00|29955.8|29951|29954.3|29949.5|29961.3|29956.5|29948.8|29944|101
1605569100000|2020-11-16 23:25:00|29953.3|29948.5|29954.3|29949.5|29955.3|29950.5|29944.8|29940|46
1605569400000|2020-11-16 23:30:00|29953.8|29949|29942.8|29938|29955.8|29951|29933.3|29928.5|234
1605569700000|2020-11-16 23:35:00|29943.3|29938.5|29949.3|29944.5|29953.3|29948.5|29942.8|29938|131
1605570000000|2020-11-16 23:40:00|29949.8|29945|29958.3|29953.5|29959.3|29954.5|29948.3|29943.5|81
1605570300000|2020-11-16 23:45:00|29956.3|29951.5|29955.3|29950.5|29956.3|29951.5|29945.8|29941|81
1605570600000|2020-11-16 23:50:00|29955.8|29951|29946.8|29942|29958.3|29953.5|29945.8|29941|140
1605570900000|2020-11-16 23:55:00|29947.3|29942.5|29942.3|29937.5|29949.8|29945|29936.8|29932|126
1605571200000|2020-11-17 00:00:00|29941.8|29937|29925.3|29920.5|29941.8|29937|29917.8|29913|293
1605571500000|2020-11-17 00:05:00|29926.3|29921.5|29917.8|29913|29934.3|29929.5|29911.8|29907|183
1605571800000|2020-11-17 00:10:00|29916.8|29912|29927.8|29923|29929.8|29925|29915.3|29910.5|96
1605572100000|2020-11-17 00:15:00|29928.3|29923.5|29895.8|29891|29931.8|29927|29895.3|29890.5|252
1605572400000|2020-11-17 00:20:00|29896.3|29891.5|29893.8|29889|29898.3|29893.5|29881.8|29877|305
1605572700000|2020-11-17 00:25:00|29894.3|29889.5|29897.8|29893|29898.3|29893.5|29882.3|29877.5|156
1605573000000|2020-11-17 00:30:00|29897.3|29892.5|29874.8|29870|29897.8|29893|29864.3|29859.5|404
1605573300000|2020-11-17 00:35:00|29874.3|29869.5|29886.8|29882|29886.8|29882|29867.8|29863|417
1605573600000|2020-11-17 00:40:00|29887.3|29882.5|29892.8|29888|29894.3|29889.5|29879.8|29875|188
1605573900000|2020-11-17 00:45:00|29893.3|29888.5|29895.8|29891|29898.8|29894|29891.3|29886.5|134
1605574200000|2020-11-17 00:50:00|29895.3|29890.5|29891.8|29887|29902.8|29898|29887.8|29883|228
1605574500000|2020-11-17 00:55:00|29891.3|29886.5|29889.8|29885|29892.3|29887.5|29873.3|29868.5|223
1605574800000|2020-11-17 01:00:00|29889.3|29884.5|29898.8|29894|29905.8|29901|29889.3|29884.5|212
1605575100000|2020-11-17 01:05:00|29898.3|29893.5|29897.8|29893|29905.3|29900.5|29892.8|29888|122
1605575400000|2020-11-17 01:10:00|29897.3|29892.5|29890.8|29886|29897.3|29892.5|29875.8|29871|117
1605575700000|2020-11-17 01:15:00|29891.3|29886.5|29893.8|29889|29907.3|29902.5|29887.8|29883|172
1605576000000|2020-11-17 01:20:00|29893.3|29888.5|29896.3|29891.5|29905.8|29901|29891.8|29887|105
1605576300000|2020-11-17 01:25:00|29893.8|29889|29898.3|29893.5|29901.8|29897|29890.8|29886|99
1605576600000|2020-11-17 01:30:00|29897.8|29893|29886.8|29882|29898.3|29893.5|29877.8|29873|257
1605576900000|2020-11-17 01:35:00|29886.3|29881.5|29882.3|29877.5|29892.8|29888|29880.3|29875.5|233
1605577200000|2020-11-17 01:40:00|29881.8|29877|29856.8|29852|29883.8|29879|29856.3|29851.5|368
1605577500000|2020-11-17 01:45:00|29856.3|29851.5|29853.8|29849|29860.3|29855.5|29846.8|29842|229
1605577800000|2020-11-17 01:50:00|29853.3|29848.5|29824.8|29820|29853.3|29848.5|29801.3|29796.5|597
1605578100000|2020-11-17 01:55:00|29825.3|29820.5|29814.8|29810|29829.8|29825|29810.3|29805.5|255
1605578400000|2020-11-17 02:00:00|29815.8|29811|29834.8|29830|29835.3|29830.5|29813.3|29808.5|281
1605578700000|2020-11-17 02:05:00|29834.3|29829.5|29837.3|29832.5|29842.8|29838|29829.3|29824.5|331
1605579000000|2020-11-17 02:10:00|29836.8|29832|29852.3|29847.5|29858.8|29854|29835.3|29830.5|207
1605579300000|2020-11-17 02:15:00|29851.8|29847|29862.8|29858|29867.3|29862.5|29850.8|29846|161
1605579600000|2020-11-17 02:20:00|29862.3|29857.5|29856.8|29852|29864.8|29860|29856.3|29851.5|134
1605579900000|2020-11-17 02:25:00|29855.8|29851|29865.8|29861|29873.3|29868.5|29855.3|29850.5|266
1605580200000|2020-11-17 02:30:00|29866.3|29861.5|29867.8|29863|29872.3|29867.5|29858.8|29854|150
1605580500000|2020-11-17 02:35:00|29867.3|29862.5|29876.8|29872|29882.8|29878|29860.8|29856|255
1605580800000|2020-11-17 02:40:00|29875.8|29871|29868.8|29864|29876.3|29871.5|29864.3|29859.5|152
1605581100000|2020-11-17 02:45:00|29869.8|29865|29874.8|29870|29882.8|29878|29868.8|29864|182
1605581400000|2020-11-17 02:50:00|29873.8|29869|29865.8|29861|29882.8|29878|29861.8|29857|219
1605581700000|2020-11-17 02:55:00|29865.3|29860.5|29858.8|29854|29865.3|29860.5|29849.8|29845|277
1605582000000|2020-11-17 03:00:00|29859.3|29854.5|29870.8|29866|29876.8|29872|29855.3|29850.5|129
1605582300000|2020-11-17 03:05:00|29870.3|29865.5|29866.8|29862|29875.8|29871|29866.8|29862|118
1605582600000|2020-11-17 03:10:00|29867.3|29862.5|29866.8|29862|29869.8|29865|29861.8|29857|69
1605582900000|2020-11-17 03:15:00|29867.3|29862.5|29881.3|29876.5|29881.3|29876.5|29866.8|29862|120
1605583200000|2020-11-17 03:20:00|29880.8|29876|29879.8|29875|29886.8|29882|29877.3|29872.5|183
1605583500000|2020-11-17 03:25:00|29879.3|29874.5|29875.8|29871|29882.3|29877.5|29869.8|29865|95
1605583800000|2020-11-17 03:30:00|29875.3|29870.5|29883.8|29879|29888.8|29884|29873.3|29868.5|262
1605584100000|2020-11-17 03:35:00|29883.3|29878.5|29877.8|29873|29885.8|29881|29877.3|29872.5|49
1605584400000|2020-11-17 03:40:00|29878.3|29873.5|29855.8|29851|29880.3|29875.5|29855.8|29851|118
1605584700000|2020-11-17 03:45:00|29856.3|29851.5|29870.8|29866|29870.8|29866|29855.8|29851|117
1605585000000|2020-11-17 03:50:00|29870.3|29865.5|29869.8|29865|29873.8|29869|29859.8|29855|144
1605585300000|2020-11-17 03:55:00|29869.3|29864.5|29866.8|29862|29879.8|29875|29865.8|29861|139
1605585600000|2020-11-17 04:00:00|29865.8|29861|29852.8|29848|29866.3|29861.5|29850.3|29845.5|126
1605585900000|2020-11-17 04:05:00|29852.3|29847.5|29844.8|29840|29855.8|29851|29839.8|29835|152
1605586200000|2020-11-17 04:10:00|29844.3|29839.5|29835.8|29831|29845.8|29841|29827.3|29822.5|258
1605586500000|2020-11-17 04:15:00|29836.3|29831.5|29846.8|29842|29853.8|29849|29835.8|29831|148
1605586800000|2020-11-17 04:20:00|29847.3|29842.5|29844.8|29840|29849.8|29845|29841.3|29836.5|68
1605587100000|2020-11-17 04:25:00|29845.8|29841|29840.8|29836|29847.8|29843|29835.8|29831|50
1605587400000|2020-11-17 04:30:00|29840.3|29835.5|29838.8|29834|29850.3|29845.5|29831.8|29827|302
1605587700000|2020-11-17 04:35:00|29839.3|29834.5|29836.8|29832|29850.3|29845.5|29833.8|29829|263
1605588000000|2020-11-17 04:40:00|29837.3|29832.5|29844.8|29840|29845.8|29841|29831.8|29827|178
1605588300000|2020-11-17 04:45:00|29844.3|29839.5|29845.8|29841|29857.3|29852.5|29842.8|29838|202
1605588600000|2020-11-17 04:50:00|29846.3|29841.5|29855.8|29851|29857.8|29853|29838.8|29834|100
1605588900000|2020-11-17 04:55:00|29855.3|29850.5|29855.8|29851|29859.8|29855|29852.8|29848|114
1605589200000|2020-11-17 05:00:00|29856.3|29851.5|29828.3|29823.5|29858.8|29854|29825.8|29821|201
1605589500000|2020-11-17 05:05:00|29828.8|29824|29844.8|29840|29847.8|29843|29828.8|29824|105
1605589800000|2020-11-17 05:10:00|29843.8|29839|29852.8|29848|29852.8|29848|29843.8|29839|76
1605590100000|2020-11-17 05:15:00|29853.8|29849|29844.8|29840|29854.3|29849.5|29841.8|29837|122
1605590400000|2020-11-17 05:20:00|29845.3|29840.5|29862.8|29858|29864.3|29859.5|29844.8|29840|246
1605590700000|2020-11-17 05:25:00|29863.8|29859|29844.8|29840|29866.3|29861.5|29841.8|29837|139
1605591000000|2020-11-17 05:30:00|29845.3|29840.5|29846.3|29841.5|29854.8|29850|29838.3|29833.5|149
1605591300000|2020-11-17 05:35:00|29847.3|29842.5|29837.8|29833|29849.8|29845|29837.3|29832.5|73
1605591600000|2020-11-17 05:40:00|29837.3|29832.5|29834.8|29830|29841.8|29837|29834.3|29829.5|127
1605591900000|2020-11-17 05:45:00|29834.3|29829.5|29838.8|29834|29839.8|29835|29826.8|29822|158
1605592200000|2020-11-17 05:50:00|29839.3|29834.5|29830.8|29826|29844.8|29840|29829.3|29824.5|179
1605592500000|2020-11-17 05:55:00|29832.3|29827.5|29819.8|29815|29835.8|29831|29817.3|29812.5|190
1605592800000|2020-11-17 06:00:00|29820.8|29816|29820.8|29816|29829.8|29825|29817.8|29813|369
1605593100000|2020-11-17 06:05:00|29821.3|29816.5|29841.8|29837|29842.3|29837.5|29821.3|29816.5|382
1605593400000|2020-11-17 06:10:00|29842.3|29837.5|29845.8|29841|29849.3|29844.5|29835.8|29831|266
1605593700000|2020-11-17 06:15:00|29846.3|29841.5|29847.8|29843|29854.3|29849.5|29840.8|29836|163
1605594000000|2020-11-17 06:20:00|29847.3|29842.5|29859.8|29855|29860.8|29856|29846.8|29842|96
1605594300000|2020-11-17 06:25:00|29858.8|29854|29860.8|29856|29864.8|29860|29854.8|29850|173
1605594600000|2020-11-17 06:30:00|29861.3|29856.5|29866.3|29861.5|29868.8|29864|29857.8|29853|173
1605594900000|2020-11-17 06:35:00|29866.8|29862|29861.8|29857|29867.3|29862.5|29856.8|29852|197
1605595200000|2020-11-17 06:40:00|29861.3|29856.5|29860.8|29856|29863.8|29859|29858.3|29853.5|70
1605595500000|2020-11-17 06:45:00|29860.3|29855.5|29867.8|29863|29868.3|29863.5|29858.8|29854|68
1605595800000|2020-11-17 06:50:00|29868.3|29863.5|29879.8|29875|29884.8|29880|29867.3|29862.5|451
1605596100000|2020-11-17 06:55:00|29879.3|29874.5|29873.8|29869|29879.8|29875|29871.8|29867|186
1605596400000|2020-11-17 07:00:00|29873.2|29869.6|29864.7|29861.1|29877.2|29873.6|29859.7|29856.1|191
1605596700000|2020-11-17 07:05:00|29864.2|29860.6|29862.2|29858.6|29873.2|29869.6|29858.7|29855.1|265
1605597000000|2020-11-17 07:10:00|29862.7|29859.1|29873.7|29870.1|29875.2|29871.6|29862.2|29858.6|100
1605597300000|2020-11-17 07:15:00|29873.2|29869.6|29876.2|29872.6|29882.2|29878.6|29871.2|29867.6|197
1605597600000|2020-11-17 07:20:00|29876.7|29873.1|29865.2|29861.6|29883.7|29880.1|29864.2|29860.6|440
1605597900000|2020-11-17 07:25:00|29863.2|29859.6|29861.2|29857.6|29871.7|29868.1|29858.2|29854.6|176
1605598200000|2020-11-17 07:30:00|29861.7|29858.1|29863.2|29859.6|29868.2|29864.6|29854.2|29850.6|455
1605598500000|2020-11-17 07:35:00|29862.7|29859.1|29853.7|29850.1|29864.2|29860.6|29847.7|29844.1|347
1605598800000|2020-11-17 07:40:00|29854.2|29850.6|29844.2|29840.6|29859.2|29855.6|29840.2|29836.6|214
1605599100000|2020-11-17 07:45:00|29843.7|29840.1|29853.7|29850.1|29853.7|29850.1|29839.2|29835.6|249
1605599400000|2020-11-17 07:50:00|29854.2|29850.6|29864.2|29860.6|29865.2|29861.6|29851.2|29847.6|151
1605599700000|2020-11-17 07:55:00|29864.7|29861.1|29868.7|29865.1|29868.7|29865.1|29856.2|29852.6|148
1605600000000|2020-11-17 08:00:00|29869.2|29865.6|29920.2|29916.6|29921.7|29918.1|29857.2|29853.6|914
1605600300000|2020-11-17 08:05:00|29918.2|29914.6|29905.2|29901.6|29919.2|29915.6|29895.7|29892.1|426
1605600600000|2020-11-17 08:10:00|29904.2|29900.6|29915.7|29912.1|29925.2|29921.6|29897.2|29893.6|345
1605600900000|2020-11-17 08:15:00|29916.2|29912.6|29902.2|29898.6|29922.7|29919.1|29901.7|29898.1|244
1605601200000|2020-11-17 08:20:00|29901.7|29898.1|29890.2|29886.6|29907.2|29903.6|29883.2|29879.6|489
1605601500000|2020-11-17 08:25:00|29889.7|29886.1|29895.2|29891.6|29896.2|29892.6|29885.2|29881.6|158
1605601800000|2020-11-17 08:30:00|29895.7|29892.1|29916.2|29912.6|29919.7|29916.1|29889.7|29886.1|287
1605602100000|2020-11-17 08:35:00|29915.2|29911.6|29873.2|29869.6|29916.2|29912.6|29869.7|29866.1|428
1605602400000|2020-11-17 08:40:00|29872.2|29868.6|29899.2|29895.6|29900.7|29897.1|29871.7|29868.1|345
1605602700000|2020-11-17 08:45:00|29899.7|29896.1|29897.2|29893.6|29910.2|29906.6|29887.7|29884.1|246
1605603000000|2020-11-17 08:50:00|29897.7|29894.1|29883.7|29880.1|29903.2|29899.6|29882.2|29878.6|115
1605603300000|2020-11-17 08:55:00|29883.2|29879.6|29874.2|29870.6|29895.2|29891.6|29865.2|29861.6|316
1605603600000|2020-11-17 09:00:00|29875.2|29871.6|29882.2|29878.6|29897.2|29893.6|29867.7|29864.1|295
1605603900000|2020-11-17 09:05:00|29881.7|29878.1|29854.2|29850.6|29885.2|29881.6|29846.2|29842.6|449
1605604200000|2020-11-17 09:10:00|29853.7|29850.1|29872.2|29868.6|29874.7|29871.1|29848.2|29844.6|287
1605604500000|2020-11-17 09:15:00|29871.7|29868.1|29872.7|29869.1|29879.2|29875.6|29865.2|29861.6|206
1605604800000|2020-11-17 09:20:00|29872.2|29868.6|29879.2|29875.6|29889.2|29885.6|29871.2|29867.6|227
1605605100000|2020-11-17 09:25:00|29878.7|29875.1|29877.2|29873.6|29890.2|29886.6|29874.7|29871.1|161
1605605400000|2020-11-17 09:30:00|29877.7|29874.1|29868.2|29864.6|29884.7|29881.1|29867.2|29863.6|180
1605605700000|2020-11-17 09:35:00|29867.7|29864.1|29874.2|29870.6|29880.7|29877.1|29866.2|29862.6|162
1605606000000|2020-11-17 09:40:00|29873.7|29870.1|29876.2|29872.6|29880.2|29876.6|29863.2|29859.6|202
1605606300000|2020-11-17 09:45:00|29875.7|29872.1|29861.2|29857.6|29877.7|29874.1|29860.2|29856.6|170
1605606600000|2020-11-17 09:50:00|29860.7|29857.1|29869.2|29865.6|29873.7|29870.1|29857.7|29854.1|148
1605606900000|2020-11-17 09:55:00|29868.7|29865.1|29878.2|29874.6|29887.7|29884.1|29861.2|29857.6|345
1605607200000|2020-11-17 10:00:00|29878.7|29875.1|29864.2|29860.6|29879.2|29875.6|29862.2|29858.6|231
1605607500000|2020-11-17 10:05:00|29865.2|29861.6|29840.2|29836.6|29869.7|29866.1|29832.7|29829.1|539
1605607800000|2020-11-17 10:10:00|29839.2|29835.6|29826.2|29822.6|29846.2|29842.6|29822.2|29818.6|405
1605608100000|2020-11-17 10:15:00|29826.7|29823.1|29848.2|29844.6|29848.2|29844.6|29824.2|29820.6|236
1605608400000|2020-11-17 10:20:00|29847.7|29844.1|29854.2|29850.6|29862.2|29858.6|29839.2|29835.6|301
1605608700000|2020-11-17 10:25:00|29853.2|29849.6|29840.2|29836.6|29859.7|29856.1|29836.2|29832.6|174
1605609000000|2020-11-17 10:30:00|29840.7|29837.1|29854.2|29850.6|29855.2|29851.6|29838.2|29834.6|116
1605609300000|2020-11-17 10:35:00|29854.7|29851.1|29841.2|29837.6|29855.2|29851.6|29840.7|29837.1|95
1605609600000|2020-11-17 10:40:00|29841.7|29838.1|29850.2|29846.6|29852.2|29848.6|29838.2|29834.6|138
1605609900000|2020-11-17 10:45:00|29849.7|29846.1|29853.2|29849.6|29856.2|29852.6|29846.7|29843.1|74
1605610200000|2020-11-17 10:50:00|29852.7|29849.1|29832.7|29829.1|29857.2|29853.6|29832.2|29828.6|217
1605610500000|2020-11-17 10:55:00|29833.2|29829.6|29845.2|29841.6|29852.2|29848.6|29831.7|29828.1|168
1605610800000|2020-11-17 11:00:00|29844.7|29841.1|29833.2|29829.6|29855.7|29852.1|29819.7|29816.1|630
1605611100000|2020-11-17 11:05:00|29833.7|29830.1|29828.2|29824.6|29844.2|29840.6|29825.2|29821.6|235
1605611400000|2020-11-17 11:10:00|29827.7|29824.1|29786.2|29782.6|29827.7|29824.1|29780.2|29776.6|987
1605611700000|2020-11-17 11:15:00|29785.7|29782.1|29746.2|29742.6|29799.7|29796.1|29746.2|29742.6|1135
1605612000000|2020-11-17 11:20:00|29746.7|29743.1|29771.2|29767.6|29786.2|29782.6|29746.2|29742.6|609
1605612300000|2020-11-17 11:25:00|29770.7|29767.1|29772.2|29768.6|29778.2|29774.6|29763.2|29759.6|290
1605612600000|2020-11-17 11:30:00|29774.2|29770.6|29790.7|29787.1|29797.7|29794.1|29774.2|29770.6|609
1605612900000|2020-11-17 11:35:00|29790.2|29786.6|29777.2|29773.6|29793.2|29789.6|29771.2|29767.6|273
1605613200000|2020-11-17 11:40:00|29777.7|29774.1|29781.2|29777.6|29793.2|29789.6|29776.7|29773.1|204
1605613500000|2020-11-17 11:45:00|29781.7|29778.1|29775.2|29771.6|29789.7|29786.1|29772.2|29768.6|263
1605613800000|2020-11-17 11:50:00|29775.7|29772.1|29770.2|29766.6|29779.2|29775.6|29766.7|29763.1|174
1605614100000|2020-11-17 11:55:00|29769.2|29765.6|29768.2|29764.6|29780.2|29776.6|29766.2|29762.6|240
1605614400000|2020-11-17 12:00:00|29767.2|29763.6|29779.2|29775.6|29792.2|29788.6|29767.2|29763.6|552
1605614700000|2020-11-17 12:05:00|29780.7|29777.1|29776.7|29773.1|29789.7|29786.1|29770.7|29767.1|298
1605615000000|2020-11-17 12:10:00|29777.2|29773.6|29783.7|29780.1|29788.7|29785.1|29748.7|29745.1|471
1605615300000|2020-11-17 12:15:00|29781.2|29777.6|29782.7|29779.1|29790.2|29786.6|29777.7|29774.1|299
1605615600000|2020-11-17 12:20:00|29783.2|29779.6|29787.2|29783.6|29787.2|29783.6|29772.7|29769.1|235
1605615900000|2020-11-17 12:25:00|29786.7|29783.1|29771.2|29767.6|29789.7|29786.1|29759.7|29756.1|517
1605616200000|2020-11-17 12:30:00|29769.7|29766.1|29738.2|29734.6|29782.7|29779.1|29736.7|29733.1|592
1605616500000|2020-11-17 12:35:00|29737.7|29734.1|29724.2|29720.6|29755.7|29752.1|29701.2|29697.6|893
1605616800000|2020-11-17 12:40:00|29723.7|29720.1|29742.2|29738.6|29747.2|29743.6|29715.2|29711.6|547
1605617100000|2020-11-17 12:45:00|29740.2|29736.6|29738.2|29734.6|29755.2|29751.6|29735.7|29732.1|432
1605617400000|2020-11-17 12:50:00|29738.7|29735.1|29722.2|29718.6|29740.7|29737.1|29720.7|29717.1|460
1605617700000|2020-11-17 12:55:00|29721.7|29718.1|29730.2|29726.6|29742.2|29738.6|29718.7|29715.1|417
1605618000000|2020-11-17 13:00:00|29734.7|29731.1|29734.2|29730.6|29745.2|29741.6|29725.2|29721.6|522
1605618300000|2020-11-17 13:05:00|29733.7|29730.1|29723.2|29719.6|29736.2|29732.6|29718.2|29714.6|366
1605618600000|2020-11-17 13:10:00|29723.7|29720.1|29729.7|29726.1|29736.7|29733.1|29716.2|29712.6|434
1605618900000|2020-11-17 13:15:00|29730.2|29726.6|29737.2|29733.6|29741.2|29737.6|29728.2|29724.6|421
1605619200000|2020-11-17 13:20:00|29736.2|29732.6|29729.2|29725.6|29747.2|29743.6|29723.2|29719.6|442
1605619500000|2020-11-17 13:25:00|29728.7|29725.1|29718.7|29715.1|29737.2|29733.6|29711.7|29708.1|479
1605619800000|2020-11-17 13:30:00|29722.7|29719.1|29691.2|29687.6|29722.7|29719.1|29659.2|29655.6|1877
1605620100000|2020-11-17 13:35:00|29690.7|29687.1|29672.7|29669.1|29690.7|29687.1|29659.2|29655.6|936
1605620400000|2020-11-17 13:40:00|29671.7|29668.1|29650.7|29647.1|29679.7|29676.1|29647.7|29644.1|979
1605620700000|2020-11-17 13:45:00|29650.2|29646.6|29667.2|29663.6|29676.2|29672.6|29649.7|29646.1|489
1605621000000|2020-11-17 13:50:00|29666.2|29662.6|29679.2|29675.6|29679.2|29675.6|29658.2|29654.6|348
1605621300000|2020-11-17 13:55:00|29679.7|29676.1|29689.2|29685.6|29695.7|29692.1|29679.2|29675.6|624
1605621600000|2020-11-17 14:00:00|29688.7|29685.1|29675.2|29671.6|29689.2|29685.6|29668.2|29664.6|374
1605621900000|2020-11-17 14:05:00|29674.7|29671.1|29665.7|29662.1|29675.2|29671.6|29659.2|29655.6|415
1605622200000|2020-11-17 14:10:00|29665.2|29661.6|29681.7|29678.1|29684.2|29680.6|29661.2|29657.6|359
1605622500000|2020-11-17 14:15:00|29680.2|29676.6|29689.2|29685.6|29689.2|29685.6|29658.7|29655.1|496
1605622800000|2020-11-17 14:20:00|29688.7|29685.1|29683.2|29679.6|29708.2|29704.6|29681.2|29677.6|655
1605623100000|2020-11-17 14:25:00|29682.7|29679.1|29698.2|29694.6|29699.2|29695.6|29678.7|29675.1|751
1605623400000|2020-11-17 14:30:00|29697.6|29695.2|29652.6|29650.2|29709.6|29707.2|29651.6|29649.2|4189
1605623700000|2020-11-17 14:35:00|29653.6|29651.2|29631.6|29629.2|29660.6|29658.2|29593.1|29590.7|3519
1605624000000|2020-11-17 14:40:00|29630.1|29627.7|29585.1|29582.7|29633.1|29630.7|29576.1|29573.7|3095
1605624300000|2020-11-17 14:45:00|29586.6|29584.2|29622.6|29620.2|29637.6|29635.2|29564.1|29561.7|3169
1605624600000|2020-11-17 14:50:00|29623.1|29620.7|29573.6|29571.2|29631.6|29629.2|29566.6|29564.2|2620
1605624900000|2020-11-17 14:55:00|29572.6|29570.2|29528.6|29526.2|29596.1|29593.7|29522.6|29520.2|2629
1605625200000|2020-11-17 15:00:00|29529.1|29526.7|29547.1|29544.7|29584.1|29581.7|29522.1|29519.7|2957
1605625500000|2020-11-17 15:05:00|29547.6|29545.2|29581.6|29579.2|29583.6|29581.2|29537.6|29535.2|2282
1605625800000|2020-11-17 15:10:00|29581.1|29578.7|29621.6|29619.2|29627.1|29624.7|29577.6|29575.2|1799
1605626100000|2020-11-17 15:15:00|29622.1|29619.7|29644.6|29642.2|29656.1|29653.7|29600.6|29598.2|1774
1605626400000|2020-11-17 15:20:00|29645.6|29643.2|29636.1|29633.7|29659.1|29656.7|29633.1|29630.7|1597
1605626700000|2020-11-17 15:25:00|29636.6|29634.2|29643.1|29640.7|29653.1|29650.7|29632.1|29629.7|1050
1605627000000|2020-11-17 15:30:00|29644.1|29641.7|29666.6|29664.2|29670.6|29668.2|29629.1|29626.7|1709
1605627300000|2020-11-17 15:35:00|29666.1|29663.7|29675.1|29672.7|29678.1|29675.7|29661.1|29658.7|923
1605627600000|2020-11-17 15:40:00|29674.6|29672.2|29678.6|29676.2|29685.1|29682.7|29666.1|29663.7|1049
1605627900000|2020-11-17 15:45:00|29678.1|29675.7|29677.6|29675.2|29683.1|29680.7|29667.1|29664.7|881
1605628200000|2020-11-17 15:50:00|29678.1|29675.7|29715.1|29712.7|29723.1|29720.7|29667.6|29665.2|2418
1605628500000|2020-11-17 15:55:00|29714.6|29712.2|29717.6|29715.2|29731.1|29728.7|29705.1|29702.7|1175
1605628800000|2020-11-17 16:00:00|29715.6|29713.2|29716.6|29714.2|29724.6|29722.2|29709.1|29706.7|1110
1605629100000|2020-11-17 16:05:00|29717.1|29714.7|29732.6|29730.2|29743.1|29740.7|29715.1|29712.7|1216
1605629400000|2020-11-17 16:10:00|29733.1|29730.7|29735.6|29733.2|29747.1|29744.7|29726.1|29723.7|868
1605629700000|2020-11-17 16:15:00|29736.1|29733.7|29745.1|29742.7|29753.1|29750.7|29724.1|29721.7|1480
1605630000000|2020-11-17 16:20:00|29744.6|29742.2|29773.1|29770.7|29773.6|29771.2|29744.6|29742.2|1902
1605630300000|2020-11-17 16:25:00|29772.6|29770.2|29762.6|29760.2|29774.1|29771.7|29731.6|29729.2|2499
1605630600000|2020-11-17 16:30:00|29763.6|29761.2|29761.1|29758.7|29799.1|29796.7|29757.6|29755.2|2230
1605630900000|2020-11-17 16:35:00|29761.6|29759.2|29774.1|29771.7|29777.6|29775.2|29749.1|29746.7|1126
1605631200000|2020-11-17 16:40:00|29774.6|29772.2|29779.6|29777.2|29791.1|29788.7|29766.6|29764.2|1202
1605631500000|2020-11-17 16:45:00|29780.1|29777.7|29771.1|29768.7|29790.1|29787.7|29761.6|29759.2|1152
1605631800000|2020-11-17 16:50:00|29771.6|29769.2|29755.1|29752.7|29774.1|29771.7|29749.6|29747.2|1064
1605632100000|2020-11-17 16:55:00|29755.6|29753.2|29768.1|29765.7|29772.6|29770.2|29750.1|29747.7|500
1605632400000|2020-11-17 17:00:00|29768.6|29766.2|29769.6|29767.2|29783.1|29780.7|29765.1|29762.7|873
1605632700000|2020-11-17 17:05:00|29769.1|29766.7|29769.6|29767.2|29780.1|29777.7|29768.6|29766.2|527
1605633000000|2020-11-17 17:10:00|29769.1|29766.7|29837.2|29834.8|29842.2|29839.8|29755.7|29753.3|2118
1605633300000|2020-11-17 17:15:00|29836.2|29833.8|29810.2|29807.8|29851.7|29849.3|29809.7|29807.3|1775
1605633600000|2020-11-17 17:20:00|29810.7|29808.3|29812.7|29810.3|29824.2|29821.8|29795.7|29793.3|1148
1605633900000|2020-11-17 17:25:00|29812.2|29809.8|29827.2|29824.8|29831.2|29828.8|29804.2|29801.8|870
1605634200000|2020-11-17 17:30:00|29826.7|29824.3|29804.2|29801.8|29828.7|29826.3|29804.2|29801.8|567
1605634500000|2020-11-17 17:35:00|29804.7|29802.3|29824.7|29822.3|29839.2|29836.8|29797.2|29794.8|933
1605634800000|2020-11-17 17:40:00|29824.2|29821.8|29812.7|29810.3|29834.2|29831.8|29803.7|29801.3|716
1605635100000|2020-11-17 17:45:00|29813.2|29810.8|29809.2|29806.8|29817.2|29814.8|29801.2|29798.8|416
1605635400000|2020-11-17 17:50:00|29809.7|29807.3|29814.7|29812.3|29821.7|29819.3|29806.2|29803.8|401
1605635700000|2020-11-17 17:55:00|29814.2|29811.8|29819.7|29817.3|29823.2|29820.8|29801.2|29798.8|520
1605636000000|2020-11-17 18:00:00|29820.2|29817.8|29819.2|29816.8|29831.2|29828.8|29812.2|29809.8|456
1605636300000|2020-11-17 18:05:00|29819.7|29817.3|29815.2|29812.8|29825.2|29822.8|29810.7|29808.3|414
1605636600000|2020-11-17 18:10:00|29815.7|29813.3|29803.7|29801.3|29815.7|29813.3|29802.2|29799.8|340
1605636900000|2020-11-17 18:15:00|29804.2|29801.8|29803.7|29801.3|29831.2|29828.8|29801.2|29798.8|548
1605637200000|2020-11-17 18:20:00|29804.2|29801.8|29782.7|29780.3|29805.2|29802.8|29779.7|29777.3|766
1605637500000|2020-11-17 18:25:00|29783.2|29780.8|29795.2|29792.8|29796.2|29793.8|29780.7|29778.3|447
1605637800000|2020-11-17 18:30:00|29794.7|29792.3|29783.7|29781.3|29800.7|29798.3|29782.7|29780.3|552
1605638100000|2020-11-17 18:35:00|29784.2|29781.8|29803.7|29801.3|29806.7|29804.3|29776.7|29774.3|477
1605638400000|2020-11-17 18:40:00|29803.2|29800.8|29798.2|29795.8|29819.2|29816.8|29798.2|29795.8|586
1605638700000|2020-11-17 18:45:00|29799.2|29796.8|29787.7|29785.3|29800.2|29797.8|29787.2|29784.8|1051
1605639000000|2020-11-17 18:50:00|29787.2|29784.8|29761.2|29758.8|29788.7|29786.3|29757.2|29754.8|1088
1605639300000|2020-11-17 18:55:00|29761.7|29759.3|29775.2|29772.8|29779.2|29776.8|29760.2|29757.8|404
1605639600000|2020-11-17 19:00:00|29774.2|29771.8|29816.1|29813.7|29821.1|29818.7|29771.7|29769.3|1386
1605639900000|2020-11-17 19:05:00|29815.1|29812.7|29837.1|29834.7|29837.6|29835.2|29812.6|29810.2|648
1605640200000|2020-11-17 19:10:00|29837.6|29835.2|29869.1|29866.7|29878.1|29875.7|29830.1|29827.7|1717
1605640500000|2020-11-17 19:15:00|29868.6|29866.2|29868.1|29865.7|29876.1|29873.7|29860.1|29857.7|879
1605640800000|2020-11-17 19:20:00|29867.6|29865.2|29856.6|29854.2|29875.6|29873.2|29854.1|29851.7|538
1605641100000|2020-11-17 19:25:00|29857.1|29854.7|29849.1|29846.7|29862.1|29859.7|29845.1|29842.7|747
1605641400000|2020-11-17 19:30:00|29849.6|29847.2|29840.1|29837.7|29858.1|29855.7|29832.1|29829.7|715
1605641700000|2020-11-17 19:35:00|29840.6|29838.2|29861.1|29858.7|29863.1|29860.7|29840.6|29838.2|501
1605642000000|2020-11-17 19:40:00|29860.6|29858.2|29868.1|29865.7|29872.1|29869.7|29852.6|29850.2|435
1605642300000|2020-11-17 19:45:00|29867.6|29865.2|29866.1|29863.7|29872.6|29870.2|29859.1|29856.7|466
1605642600000|2020-11-17 19:50:00|29865.6|29863.2|29848.1|29845.7|29869.6|29867.2|29842.6|29840.2|582
1605642900000|2020-11-17 19:55:00|29848.6|29846.2|29846.1|29843.7|29854.6|29852.2|29839.6|29837.2|427
1605643200000|2020-11-17 20:00:00|29845.6|29843.2|29836.1|29833.7|29847.1|29844.7|29825.6|29823.2|690
1605643500000|2020-11-17 20:05:00|29835.1|29832.7|29798.1|29795.7|29841.6|29839.2|29794.6|29792.2|742
1605643800000|2020-11-17 20:10:00|29798.6|29796.2|29792.1|29789.7|29807.1|29804.7|29774.1|29771.7|872
1605644100000|2020-11-17 20:15:00|29792.6|29790.2|29786.6|29784.2|29798.6|29796.2|29778.6|29776.2|710
1605644400000|2020-11-17 20:20:00|29786.1|29783.7|29751.1|29748.7|29792.1|29789.7|29727.6|29725.2|2173
1605644700000|2020-11-17 20:25:00|29751.6|29749.2|29763.1|29760.7|29770.1|29767.7|29741.1|29738.7|1326
1605645000000|2020-11-17 20:30:00|29762.6|29760.2|29751.1|29748.7|29777.6|29775.2|29748.1|29745.7|1369
1605645300000|2020-11-17 20:35:00|29750.6|29748.2|29772.6|29770.2|29781.1|29778.7|29743.6|29741.2|1099
1605645600000|2020-11-17 20:40:00|29772.1|29769.7|29775.1|29772.7|29778.1|29775.7|29732.6|29730.2|1347
1605645900000|2020-11-17 20:45:00|29774.1|29771.7|29771.6|29769.2|29780.1|29777.7|29758.1|29755.7|1033
1605646200000|2020-11-17 20:50:00|29762.1|29759.7|29792.1|29789.7|29811.6|29809.2|29718.6|29716.2|2781
1605646500000|2020-11-17 20:55:00|29792.6|29790.2|29797.1|29794.7|29808.6|29806.2|29778.6|29776.2|2517
1605646800000|2020-11-17 21:00:00|29790.4|29788|29793.1|29788.3|29808.1|29803.3|29790.1|29785.3|1111
1605647100000|2020-11-17 21:05:00|29793.6|29788.8|29790.1|29785.3|29802.6|29797.8|29786.6|29781.8|405
1605647400000|2020-11-17 21:10:00|29790.6|29785.8|29794|29784.2|29796.1|29791.3|29770.6|29765.8|539
1605647700000|2020-11-17 21:15:00|29794.2|29784.4|29795.9|29786.1|29797.5|29787.7|29792.5|29782.7|3
1605648000000|2020-11-17 21:20:00|29795.8|29786|29791.1|29781.3|29795.9|29786.1|29791.1|29781.3|0
1605648300000|2020-11-17 21:25:00|29790.7|29780.9|29795.5|29785.7|29796.7|29786.9|29790.7|29780.9|0
1605648600000|2020-11-17 21:30:00|29800.1|29795.3|29808.1|29803.3|29811.1|29806.3|29796.1|29791.3|112
1605648900000|2020-11-17 21:35:00|29807.1|29802.3|29806.1|29801.3|29814.1|29809.3|29805.1|29800.3|68
1605649200000|2020-11-17 21:40:00|29808.1|29803.3|29804.1|29799.3|29812.1|29807.3|29795.1|29790.3|158
1605649500000|2020-11-17 21:45:00|29805.1|29800.3|29792.1|29787.3|29806.1|29801.3|29791.1|29786.3|69
1605649800000|2020-11-17 21:50:00|29793.1|29788.3|29779.1|29774.3|29794.1|29789.3|29777.1|29772.3|158
1605650100000|2020-11-17 21:55:00|29778.1|29773.3|29774.5|29764.7|29779.1|29774.3|29770.1|29764.5|136
1605650400000|2020-11-17 22:00:00|29774.4|29764.6|29775.5|29765.7|29775.5|29765.7|29772.2|29762.4|0
1605650700000|2020-11-17 22:05:00|29775.6|29765.8|29776.3|29766.5|29777.6|29767.8|29774|29764.2|0
1605651000000|2020-11-17 22:10:00|29776.4|29766.6|29781.5|29771.7|29782.6|29772.8|29775.8|29766|0
1605651300000|2020-11-17 22:15:00|29782.7|29772.9|29781.1|29771.3|29782.9|29773.1|29780.6|29770.8|0
1605651600000|2020-11-17 22:20:00|29781.4|29771.6|29783.8|29774|29783.8|29774|29781.1|29771.3|0
1605651900000|2020-11-17 22:25:00|29781.8|29772|29783.5|29773.7|29783.7|29773.9|29780.8|29771|0
1605652200000|2020-11-17 22:30:00|29783.3|29773.5|29781.6|29771.8|29783.5|29773.7|29781.3|29771.5|0
1605652500000|2020-11-17 22:35:00|29781.3|29771.5|29783.3|29773.5|29784.5|29774.7|29779.1|29769.3|0
1605652800000|2020-11-17 22:40:00|29783.5|29773.7|29785|29775.2|29785|29775.2|29783|29773.2|0
1605653100000|2020-11-17 22:45:00|29785.4|29775.6|29787.5|29777.7|29789.1|29779.3|29785.4|29775.6|0
1605653400000|2020-11-17 22:50:00|29789|29779.2|29791.1|29781.3|29791.7|29781.9|29789|29779.2|0
1605653700000|2020-11-17 22:55:00|29791.4|29781.6|29785.2|29775.4|29791.6|29781.8|29784.3|29774.5|0
1605654000000|2020-11-17 23:00:00|29772.1|29767.3|29758.6|29753.8|29781.1|29776.3|29750.1|29745.3|237
1605654300000|2020-11-17 23:05:00|29759.6|29754.8|29774.6|29769.8|29777.6|29772.8|29752.6|29747.8|138
1605654600000|2020-11-17 23:10:00|29775.1|29770.3|29762.6|29757.8|29776.6|29771.8|29756.6|29751.8|89
1605654900000|2020-11-17 23:15:00|29763.1|29758.3|29762.6|29757.8|29765.6|29760.8|29758.1|29753.3|53
1605655200000|2020-11-17 23:20:00|29764.6|29759.8|29783.6|29778.8|29784.1|29779.3|29760.6|29755.8|202
1605655500000|2020-11-17 23:25:00|29783.1|29778.3|29791.1|29786.3|29794.6|29789.8|29779.6|29774.8|128
1605655800000|2020-11-17 23:30:00|29796.6|29791.8|29803.6|29798.8|29809.6|29804.8|29795.1|29790.3|199
1605656100000|2020-11-17 23:35:00|29804.1|29799.3|29790.1|29785.3|29805.1|29800.3|29786.6|29781.8|91
1605656400000|2020-11-17 23:40:00|29790.6|29785.8|29817.1|29812.3|29821.1|29816.3|29782.6|29777.8|158
1605656700000|2020-11-17 23:45:00|29816.1|29811.3|29807.1|29802.3|29823.6|29818.8|29803.6|29798.8|209
1605657000000|2020-11-17 23:50:00|29806.6|29801.8|29810.1|29805.3|29810.6|29805.8|29797.1|29792.3|134
1605657300000|2020-11-17 23:55:00|29809.6|29804.8|29813.6|29808.8|29815.1|29810.3|29806.6|29801.8|105
1605657600000|2020-11-18 00:00:00|29813.1|29808.3|29808.6|29803.8|29821.1|29816.3|29806.6|29801.8|146
1605657900000|2020-11-18 00:05:00|29809.1|29804.3|29771.1|29766.3|29812.1|29807.3|29763.1|29758.3|444
1605658200000|2020-11-18 00:10:00|29770.6|29765.8|29754.1|29749.3|29771.1|29766.3|29737.6|29732.8|468
1605658500000|2020-11-18 00:15:00|29754.6|29749.8|29769.6|29764.8|29773.1|29768.3|29751.1|29746.3|193
1605658800000|2020-11-18 00:20:00|29770.1|29765.3|29759.1|29754.3|29781.6|29776.8|29757.1|29752.3|282
1605659100000|2020-11-18 00:25:00|29758.6|29753.8|29745.1|29740.3|29764.1|29759.3|29742.6|29737.8|298
1605659400000|2020-11-18 00:30:00|29744.6|29739.8|29761.1|29756.3|29763.1|29758.3|29737.6|29732.8|217
1605659700000|2020-11-18 00:35:00|29760.6|29755.8|29758.1|29753.3|29763.1|29758.3|29751.6|29746.8|139
1605660000000|2020-11-18 00:40:00|29757.6|29752.8|29735.1|29730.3|29761.6|29756.8|29723.1|29718.3|330
1605660300000|2020-11-18 00:45:00|29735.6|29730.8|29724.6|29719.8|29740.1|29735.3|29715.6|29710.8|262
1605660600000|2020-11-18 00:50:00|29725.1|29720.3|29736.1|29731.3|29744.1|29739.3|29719.1|29714.3|233
1605660900000|2020-11-18 00:55:00|29736.6|29731.8|29741.1|29736.3|29744.1|29739.3|29731.1|29726.3|93
1605661200000|2020-11-18 01:00:00|29740.1|29735.3|29738.1|29733.3|29751.1|29746.3|29733.1|29728.3|155
1605661500000|2020-11-18 01:05:00|29737.6|29732.8|29749.6|29744.8|29755.6|29750.8|29734.1|29729.3|136
1605661800000|2020-11-18 01:10:00|29749.1|29744.3|29762.6|29757.8|29764.1|29759.3|29747.1|29742.3|123
1605662100000|2020-11-18 01:15:00|29763.1|29758.3|29771.1|29766.3|29772.6|29767.8|29759.1|29754.3|112
1605662400000|2020-11-18 01:20:00|29770.6|29765.8|29749.6|29744.8|29777.1|29772.3|29747.1|29742.3|287
1605662700000|2020-11-18 01:25:00|29749.1|29744.3|29723.1|29718.3|29750.6|29745.8|29713.1|29708.3|340
1605663000000|2020-11-18 01:30:00|29723.6|29718.8|29732.1|29727.3|29732.6|29727.8|29714.1|29709.3|219
1605663300000|2020-11-18 01:35:00|29731.6|29726.8|29733.6|29728.8|29747.1|29742.3|29718.1|29713.3|240
1605663600000|2020-11-18 01:40:00|29734.1|29729.3|29745.1|29740.3|29751.1|29746.3|29732.1|29727.3|126
1605663900000|2020-11-18 01:45:00|29745.6|29740.8|29748.1|29743.3|29755.1|29750.3|29736.6|29731.8|109
1605664200000|2020-11-18 01:50:00|29748.6|29743.8|29726.6|29721.8|29751.6|29746.8|29721.6|29716.8|113
1605664500000|2020-11-18 01:55:00|29725.6|29720.8|29723.1|29718.3|29735.6|29730.8|29723.1|29718.3|117
1605664800000|2020-11-18 02:00:00|29723.6|29718.8|29723.6|29718.8|29738.6|29733.8|29717.6|29712.8|157
1605665100000|2020-11-18 02:05:00|29725.6|29720.8|29721.1|29716.3|29728.6|29723.8|29705.1|29700.3|226
1605665400000|2020-11-18 02:10:00|29721.6|29716.8|29725.1|29720.3|29727.1|29722.3|29715.6|29710.8|115
1605665700000|2020-11-18 02:15:00|29724.6|29719.8|29730.6|29725.8|29731.6|29726.8|29720.6|29715.8|76
1605666000000|2020-11-18 02:20:00|29731.1|29726.3|29730.1|29725.3|29734.6|29729.8|29725.1|29720.3|86
1605666300000|2020-11-18 02:25:00|29729.1|29724.3|29713.6|29708.8|29730.6|29725.8|29708.6|29703.8|131
1605666600000|2020-11-18 02:30:00|29714.1|29709.3|29719.6|29714.8|29730.1|29725.3|29712.6|29707.8|123
1605666900000|2020-11-18 02:35:00|29719.1|29714.3|29728.6|29723.8|29730.6|29725.8|29714.6|29709.8|87
1605667200000|2020-11-18 02:40:00|29726.6|29721.8|29730.1|29725.3|29734.6|29729.8|29725.1|29720.3|103
1605667500000|2020-11-18 02:45:00|29729.6|29724.8|29745.6|29740.8|29747.1|29742.3|29726.6|29721.8|148
1605667800000|2020-11-18 02:50:00|29746.1|29741.3|29746.1|29741.3|29747.6|29742.8|29736.6|29731.8|122
1605668100000|2020-11-18 02:55:00|29746.6|29741.8|29756.6|29751.8|29758.1|29753.3|29742.6|29737.8|257
1605668400000|2020-11-18 03:00:00|29756.1|29751.3|29749.6|29744.8|29757.6|29752.8|29746.6|29741.8|121
1605668700000|2020-11-18 03:05:00|29751.1|29746.3|29747.6|29742.8|29752.1|29747.3|29743.1|29738.3|47
1605669000000|2020-11-18 03:10:00|29747.1|29742.3|29752.1|29747.3|29753.1|29748.3|29744.1|29739.3|33
1605669300000|2020-11-18 03:15:00|29751.6|29746.8|29751.6|29746.8|29753.1|29748.3|29748.1|29743.3|36
1605669600000|2020-11-18 03:20:00|29752.1|29747.3|29754.6|29749.8|29756.1|29751.3|29748.6|29743.8|51
1605669900000|2020-11-18 03:25:00|29754.1|29749.3|29740.6|29735.8|29754.6|29749.8|29740.6|29735.8|65
1605670200000|2020-11-18 03:30:00|29741.1|29736.3|29737.6|29732.8|29742.1|29737.3|29731.1|29726.3|104
1605670500000|2020-11-18 03:35:00|29738.1|29733.3|29750.6|29745.8|29753.1|29748.3|29733.6|29728.8|100
1605670800000|2020-11-18 03:40:00|29750.1|29745.3|29764.1|29759.3|29767.1|29762.3|29750.1|29745.3|287
1605671100000|2020-11-18 03:45:00|29764.6|29759.8|29767.6|29762.8|29773.6|29768.8|29764.6|29759.8|120
1605671400000|2020-11-18 03:50:00|29767.1|29762.3|29770.1|29765.3|29771.1|29766.3|29764.1|29759.3|62
1605671700000|2020-11-18 03:55:00|29770.6|29765.8|29763.6|29758.8|29771.6|29766.8|29762.1|29757.3|88
1605672000000|2020-11-18 04:00:00|29764.6|29759.8|29762.6|29757.8|29771.1|29766.3|29761.6|29756.8|74
1605672300000|2020-11-18 04:05:00|29762.1|29757.3|29755.1|29750.3|29762.1|29757.3|29746.6|29741.8|137
1605672600000|2020-11-18 04:10:00|29755.6|29750.8|29765.6|29760.8|29767.6|29762.8|29755.1|29750.3|96
1605672900000|2020-11-18 04:15:00|29765.1|29760.3|29769.6|29764.8|29773.1|29768.3|29764.1|29759.3|84
1605673200000|2020-11-18 04:20:00|29768.1|29763.3|29755.1|29750.3|29771.1|29766.3|29753.6|29748.8|94
1605673500000|2020-11-18 04:25:00|29755.6|29750.8|29749.6|29744.8|29761.1|29756.3|29747.1|29742.3|77
1605673800000|2020-11-18 04:30:00|29750.1|29745.3|29754.1|29749.3|29761.6|29756.8|29748.6|29743.8|79
1605674100000|2020-11-18 04:35:00|29753.6|29748.8|29740.1|29735.3|29754.1|29749.3|29735.6|29730.8|162
1605674400000|2020-11-18 04:40:00|29741.1|29736.3|29748.1|29743.3|29748.1|29743.3|29741.1|29736.3|54
1605674700000|2020-11-18 04:45:00|29747.6|29742.8|29748.6|29743.8|29749.1|29744.3|29742.1|29737.3|97
1605675000000|2020-11-18 04:50:00|29748.1|29743.3|29733.1|29728.3|29749.1|29744.3|29727.6|29722.8|221
1605675300000|2020-11-18 04:55:00|29732.6|29727.8|29737.1|29732.3|29737.6|29732.8|29724.6|29719.8|135
1605675600000|2020-11-18 05:00:00|29736.6|29731.8|29741.6|29736.8|29746.1|29741.3|29731.6|29726.8|115
1605675900000|2020-11-18 05:05:00|29741.1|29736.3|29747.1|29742.3|29747.6|29742.8|29740.1|29735.3|63
1605676200000|2020-11-18 05:10:00|29747.6|29742.8|29758.6|29753.8|29761.1|29756.3|29747.1|29742.3|120
1605676500000|2020-11-18 05:15:00|29758.1|29753.3|29739.6|29734.8|29760.6|29755.8|29739.6|29734.8|110
1605676800000|2020-11-18 05:20:00|29739.1|29734.3|29706.1|29701.3|29744.1|29739.3|29703.1|29698.3|286
1605677100000|2020-11-18 05:25:00|29706.6|29701.8|29691.1|29686.3|29708.1|29703.3|29680.1|29675.3|592
1605677400000|2020-11-18 05:30:00|29691.6|29686.8|29693.6|29688.8|29699.6|29694.8|29664.6|29659.8|693
1605677700000|2020-11-18 05:35:00|29692.6|29687.8|29686.1|29681.3|29692.6|29687.8|29674.1|29669.3|259
1605678000000|2020-11-18 05:40:00|29687.1|29682.3|29685.1|29680.3|29696.6|29691.8|29677.6|29672.8|167
1605678300000|2020-11-18 05:45:00|29685.6|29680.8|29692.6|29687.8|29695.1|29690.3|29682.6|29677.8|100
1605678600000|2020-11-18 05:50:00|29691.6|29686.8|29696.6|29691.8|29698.6|29693.8|29686.1|29681.3|141
1605678900000|2020-11-18 05:55:00|29696.1|29691.3|29692.6|29687.8|29699.6|29694.8|29681.1|29676.3|169
1605679200000|2020-11-18 06:00:00|29690.6|29685.8|29692.6|29687.8|29708.1|29703.3|29684.6|29679.8|564
1605679500000|2020-11-18 06:05:00|29693.1|29688.3|29706.6|29701.8|29706.6|29701.8|29683.6|29678.8|542
1605679800000|2020-11-18 06:10:00|29707.1|29702.3|29690.6|29685.8|29707.6|29702.8|29681.1|29676.3|480
1605680100000|2020-11-18 06:15:00|29691.1|29686.3|29692.6|29687.8|29700.6|29695.8|29683.6|29678.8|481
1605680400000|2020-11-18 06:20:00|29693.1|29688.3|29686.1|29681.3|29700.1|29695.3|29678.1|29673.3|473
1605680700000|2020-11-18 06:25:00|29685.6|29680.8|29649.1|29644.3|29685.6|29680.8|29637.6|29632.8|1030
1605681000000|2020-11-18 06:30:00|29649.6|29644.8|29651.1|29646.3|29658.1|29653.3|29632.1|29627.3|692
1605681300000|2020-11-18 06:35:00|29650.6|29645.8|29656.1|29651.3|29662.1|29657.3|29648.6|29643.8|218
1605681600000|2020-11-18 06:40:00|29655.6|29650.8|29650.1|29645.3|29658.1|29653.3|29639.6|29634.8|452
1605681900000|2020-11-18 06:45:00|29648.1|29643.3|29646.1|29641.3|29663.1|29658.3|29639.6|29634.8|511
1605682200000|2020-11-18 06:50:00|29646.6|29641.8|29653.1|29648.3|29654.1|29649.3|29641.6|29636.8|265
1605682500000|2020-11-18 06:55:00|29652.6|29647.8|29663.1|29658.3|29672.1|29667.3|29650.6|29645.8|529
1605682800000|2020-11-18 07:00:00|29662.5|29658.9|29677.5|29673.9|29679.5|29675.9|29660.5|29656.9|769
1605683100000|2020-11-18 07:05:00|29677|29673.4|29674.5|29670.9|29679.5|29675.9|29667.5|29663.9|339
1605683400000|2020-11-18 07:10:00|29674|29670.4|29671.5|29667.9|29677.5|29673.9|29667|29663.4|228
1605683700000|2020-11-18 07:15:00|29669.5|29665.9|29697.5|29693.9|29702|29698.4|29669.5|29665.9|266
1605684000000|2020-11-18 07:20:00|29697|29693.4|29701.5|29697.9|29712|29708.4|29697|29693.4|321
1605684300000|2020-11-18 07:25:00|29703.5|29699.9|29702|29698.4|29707|29703.4|29688.5|29684.9|301
1605684600000|2020-11-18 07:30:00|29703|29699.4|29719.5|29715.9|29726.5|29722.9|29696|29692.4|424
1605684900000|2020-11-18 07:35:00|29719|29715.4|29738.5|29734.9|29755.5|29751.9|29716.5|29712.9|633
1605685200000|2020-11-18 07:40:00|29739|29735.4|29733.5|29729.9|29754.5|29750.9|29728.5|29724.9|400
1605685500000|2020-11-18 07:45:00|29734|29730.4|29737.5|29733.9|29741.5|29737.9|29729.5|29725.9|106
1605685800000|2020-11-18 07:50:00|29738|29734.4|29722.5|29718.9|29742.5|29738.9|29721.5|29717.9|234
1605686100000|2020-11-18 07:55:00|29723.5|29719.9|29712|29708.4|29725|29721.4|29710.5|29706.9|140
1605686400000|2020-11-18 08:00:00|29710.5|29706.9|29704.5|29700.9|29718.5|29714.9|29695|29691.4|735
1605686700000|2020-11-18 08:05:00|29704|29700.4|29723.5|29719.9|29723.5|29719.9|29697.5|29693.9|353
1605687000000|2020-11-18 08:10:00|29723|29719.4|29715|29711.4|29723|29719.4|29696.5|29692.9|256
1605687300000|2020-11-18 08:15:00|29714.5|29710.9|29756|29752.4|29758|29754.4|29714.5|29710.9|575
1605687600000|2020-11-18 08:20:00|29755.5|29751.9|29791.5|29787.9|29801.5|29797.9|29744.5|29740.9|761
1605687900000|2020-11-18 08:25:00|29792|29788.4|29790.5|29786.9|29821|29817.4|29782.5|29778.9|933
1605688200000|2020-11-18 08:30:00|29790|29786.4|29763|29759.4|29797.5|29793.9|29763|29759.4|499
1605688500000|2020-11-18 08:35:00|29762.5|29758.9|29763.5|29759.9|29777.5|29773.9|29758.5|29754.9|292
1605688800000|2020-11-18 08:40:00|29764|29760.4|29789|29785.4|29790|29786.4|29764|29760.4|220
1605689100000|2020-11-18 08:45:00|29789.5|29785.9|29774.5|29770.9|29794.5|29790.9|29770.5|29766.9|237
1605689400000|2020-11-18 08:50:00|29776|29772.4|29782.5|29778.9|29785.5|29781.9|29768|29764.4|154
1605689700000|2020-11-18 08:55:00|29783.5|29779.9|29762.5|29758.9|29791.5|29787.9|29762.5|29758.9|277
1605690000000|2020-11-18 09:00:00|29763|29759.4|29767.5|29763.9|29777.5|29773.9|29763|29759.4|288
1605690300000|2020-11-18 09:05:00|29768|29764.4|29765|29761.4|29776.5|29772.9|29761|29757.4|261
1605690600000|2020-11-18 09:10:00|29765.5|29761.9|29780.5|29776.9|29791.5|29787.9|29765.5|29761.9|280
1605690900000|2020-11-18 09:15:00|29781|29777.4|29803.5|29799.9|29807.5|29803.9|29776.5|29772.9|320
1605691200000|2020-11-18 09:20:00|29804|29800.4|29820.5|29816.9|29826|29822.4|29798|29794.4|389
1605691500000|2020-11-18 09:25:00|29820|29816.4|29825|29821.4|29842.5|29838.9|29816|29812.4|761
1605691800000|2020-11-18 09:30:00|29825.5|29821.9|29816|29812.4|29828.5|29824.9|29815|29811.4|311
1605692100000|2020-11-18 09:35:00|29816.5|29812.9|29830|29826.4|29839|29835.4|29816.5|29812.9|291
1605692400000|2020-11-18 09:40:00|29831.5|29827.9|29842.5|29838.9|29850|29846.4|29831.5|29827.9|322
1605692700000|2020-11-18 09:45:00|29843|29839.4|29841.5|29837.9|29851.5|29847.9|29838|29834.4|274
1605693000000|2020-11-18 09:50:00|29841|29837.4|29844|29840.4|29848.5|29844.9|29833.5|29829.9|287
1605693300000|2020-11-18 09:55:00|29844.5|29840.9|29846.5|29842.9|29852|29848.4|29839|29835.4|211
1605693600000|2020-11-18 10:00:00|29847|29843.4|29858.5|29854.9|29861|29857.4|29842|29838.4|348
1605693900000|2020-11-18 10:05:00|29858|29854.4|29868|29864.4|29873.5|29869.9|29857.5|29853.9|511
1605694200000|2020-11-18 10:10:00|29867.5|29863.9|29879.5|29875.9|29883.5|29879.9|29858.5|29854.9|601
1605694500000|2020-11-18 10:15:00|29879|29875.4|29868.5|29864.9|29891|29887.4|29861|29857.4|522
1605694800000|2020-11-18 10:20:00|29869|29865.4|29882|29878.4|29883|29879.4|29864|29860.4|306
1605695100000|2020-11-18 10:25:00|29882.5|29878.9|29896|29892.4|29897.5|29893.9|29879.5|29875.9|394
1605695400000|2020-11-18 10:30:00|29895.5|29891.9|29876|29872.4|29901.5|29897.9|29874|29870.4|407
1605695700000|2020-11-18 10:35:00|29875.5|29871.9|29872.5|29868.9|29879|29875.4|29866.5|29862.9|337
1605696000000|2020-11-18 10:40:00|29873|29869.4|29871.5|29867.9|29876|29872.4|29861|29857.4|296
1605696300000|2020-11-18 10:45:00|29872.5|29868.9|29875.5|29871.9|29886|29882.4|29867.5|29863.9|292
1605696600000|2020-11-18 10:50:00|29875|29871.4|29870.5|29866.9|29880|29876.4|29870|29866.4|124
1605696900000|2020-11-18 10:55:00|29871|29867.4|29870.5|29866.9|29872.5|29868.9|29864.5|29860.9|142
1605697200000|2020-11-18 11:00:00|29869|29865.4|29882.5|29878.9|29883|29879.4|29853.5|29849.9|487
1605697500000|2020-11-18 11:05:00|29883|29879.4|29876|29872.4|29883.5|29879.9|29871.5|29867.9|213
1605697800000|2020-11-18 11:10:00|29876.5|29872.9|29884.5|29880.9|29896.5|29892.9|29874|29870.4|273
1605698100000|2020-11-18 11:15:00|29885|29881.4|29862|29858.4|29885|29881.4|29862|29858.4|237
1605698400000|2020-11-18 11:20:00|29862.5|29858.9|29858.5|29854.9|29866.5|29862.9|29851|29847.4|204
1605698700000|2020-11-18 11:25:00|29859|29855.4|29855|29851.4|29862.5|29858.9|29843.5|29839.9|239
1605699000000|2020-11-18 11:30:00|29855.5|29851.9|29856.5|29852.9|29864|29860.4|29853|29849.4|212
1605699300000|2020-11-18 11:35:00|29855.5|29851.9|29856|29852.4|29866|29862.4|29843.5|29839.9|597
1605699600000|2020-11-18 11:40:00|29855.5|29851.9|29884.5|29880.9|29887.5|29883.9|29855|29851.4|505
1605699900000|2020-11-18 11:45:00|29885|29881.4|29939|29935.4|29945.5|29941.9|29881|29877.4|2118
1605700200000|2020-11-18 11:50:00|29938.5|29934.9|29907.5|29903.9|29939.5|29935.9|29905|29901.4|836
1605700500000|2020-11-18 11:55:00|29909|29905.4|29907|29903.4|29912|29908.4|29898.5|29894.9|386
1605700800000|2020-11-18 12:00:00|29909.5|29905.9|29911.5|29907.9|29921.5|29917.9|29893|29889.4|420
1605701100000|2020-11-18 12:05:00|29912|29908.4|29926|29922.4|29927|29923.4|29911.5|29907.9|308
1605701400000|2020-11-18 12:10:00|29926.5|29922.9|29924.5|29920.9|29929|29925.4|29915.5|29911.9|249
1605701700000|2020-11-18 12:15:00|29925|29921.4|29925.5|29921.9|29936.5|29932.9|29921.5|29917.9|281
1605702000000|2020-11-18 12:20:00|29926|29922.4|29915|29911.4|29932.5|29928.9|29915|29911.4|290
1605702300000|2020-11-18 12:25:00|29916|29912.4|29949.5|29945.9|29951|29947.4|29915.5|29911.9|532
1605702600000|2020-11-18 12:30:00|29949|29945.4|29945.5|29941.9|29952|29948.4|29934.5|29930.9|500
1605702900000|2020-11-18 12:35:00|29946|29942.4|29947.5|29943.9|29950.5|29946.9|29935|29931.4|504
1605703200000|2020-11-18 12:40:00|29948.5|29944.9|29956.5|29952.9|29959.5|29955.9|29945.5|29941.9|412
1605703500000|2020-11-18 12:45:00|29957|29953.4|29939.5|29935.9|29958.5|29954.9|29936|29932.4|285
1605703800000|2020-11-18 12:50:00|29940|29936.4|29925|29921.4|29940|29936.4|29912.5|29908.9|359
1605704100000|2020-11-18 12:55:00|29924.5|29920.9|29931.5|29927.9|29939|29935.4|29923.5|29919.9|225
1605704400000|2020-11-18 13:00:00|29928.5|29924.9|29905.5|29901.9|29938.5|29934.9|29905|29901.4|470
1605704700000|2020-11-18 13:05:00|29906|29902.4|29906.5|29902.9|29910|29906.4|29895.5|29891.9|582
1605705000000|2020-11-18 13:10:00|29907|29903.4|29902|29898.4|29915|29911.4|29893.5|29889.9|397
1605705300000|2020-11-18 13:15:00|29902.5|29898.9|29901.5|29897.9|29912|29908.4|29895|29891.4|257
1605705600000|2020-11-18 13:20:00|29902|29898.4|29894.5|29890.9|29911.5|29907.9|29892.5|29888.9|255
1605705900000|2020-11-18 13:25:00|29894|29890.4|29900.5|29896.9|29903.5|29899.9|29891|29887.4|154
1605706200000|2020-11-18 13:30:00|29900|29896.4|29885.5|29881.9|29902.5|29898.9|29874|29870.4|444
1605706500000|2020-11-18 13:35:00|29885|29881.4|29874.5|29870.9|29898.5|29894.9|29874|29870.4|399
1605706800000|2020-11-18 13:40:00|29875|29871.4|29887.5|29883.9|29890.5|29886.9|29875|29871.4|268
1605707100000|2020-11-18 13:45:00|29888|29884.4|29894.5|29890.9|29899|29895.4|29877|29873.4|340
1605707400000|2020-11-18 13:50:00|29894|29890.4|29905.5|29901.9|29908.5|29904.9|29886.5|29882.9|290
1605707700000|2020-11-18 13:55:00|29905|29901.4|29904.5|29900.9|29914|29910.4|29900.5|29896.9|282
1605708000000|2020-11-18 14:00:00|29904|29900.4|29898.5|29894.9|29913.5|29909.9|29897.5|29893.9|244
1605708300000|2020-11-18 14:05:00|29899|29895.4|29911.5|29907.9|29914.5|29910.9|29897.5|29893.9|307
1605708600000|2020-11-18 14:10:00|29912|29908.4|29894.5|29890.9|29918.5|29914.9|29889.5|29885.9|514
1605708900000|2020-11-18 14:15:00|29895|29891.4|29890.5|29886.9|29900.5|29896.9|29886.5|29882.9|326
1605709200000|2020-11-18 14:20:00|29893|29889.4|29891.5|29887.9|29894.5|29890.9|29883.5|29879.9|291
1605709500000|2020-11-18 14:25:00|29891|29887.4|29875|29871.4|29901.5|29897.9|29874.5|29870.9|577
1605709800000|2020-11-18 14:30:00|29874.4|29872|29834.4|29832|29885.9|29883.5|29814.4|29812|4686
1605710100000|2020-11-18 14:35:00|29834.9|29832.5|29860.9|29858.5|29865.9|29863.5|29826.4|29824|2447
1605710400000|2020-11-18 14:40:00|29860.4|29858|29911.9|29909.5|29924.9|29922.5|29856.9|29854.5|3040
1605710700000|2020-11-18 14:45:00|29910.9|29908.5|29918.4|29916|29930.9|29928.5|29899.4|29897|1780
1605711000000|2020-11-18 14:50:00|29918.9|29916.5|29862.4|29860|29918.9|29916.5|29845.4|29843|2364
1605711300000|2020-11-18 14:55:00|29862.9|29860.5|29867.9|29865.5|29878.4|29876|29848.9|29846.5|1731
1605711600000|2020-11-18 15:00:00|29868.9|29866.5|29897.4|29895|29900.9|29898.5|29861.4|29859|1504
1605711900000|2020-11-18 15:05:00|29896.9|29894.5|29884.4|29882|29906.4|29904|29876.9|29874.5|872
1605712200000|2020-11-18 15:10:00|29885.8|29883.4|29881.3|29878.9|29899.3|29896.9|29876.8|29874.4|1005
1605712500000|2020-11-18 15:15:00|29880.3|29877.9|29844.3|29841.9|29886.8|29884.4|29843.3|29840.9|1428
1605712800000|2020-11-18 15:20:00|29844.8|29842.4|29870.8|29868.4|29877.3|29874.9|29838.3|29835.9|1425
1605713100000|2020-11-18 15:25:00|29871.3|29868.9|29886.3|29883.9|29893.8|29891.4|29860.8|29858.4|1043
1605713400000|2020-11-18 15:30:00|29885.8|29883.4|29886.8|29884.4|29896.3|29893.9|29877.8|29875.4|1000
1605713700000|2020-11-18 15:35:00|29886.3|29883.9|29876.3|29873.9|29897.3|29894.9|29857.3|29854.9|1427
1605714000000|2020-11-18 15:40:00|29876.8|29874.4|29880.8|29878.4|29892.8|29890.4|29875.3|29872.9|695
1605714300000|2020-11-18 15:45:00|29880.3|29877.9|29894.3|29891.9|29895.3|29892.9|29872.8|29870.4|666
1605714600000|2020-11-18 15:50:00|29893.8|29891.4|29900.8|29898.4|29909.8|29907.4|29884.3|29881.9|727
1605714900000|2020-11-18 15:55:00|29900.3|29897.9|29885.8|29883.4|29907.8|29905.4|29875.8|29873.4|721
1605715200000|2020-11-18 16:00:00|29885.3|29882.9|29912.8|29910.4|29913.8|29911.4|29884.8|29882.4|881
1605715500000|2020-11-18 16:05:00|29913.3|29910.9|29914.8|29912.4|29919.8|29917.4|29907.8|29905.4|1047
1605715800000|2020-11-18 16:10:00|29914.3|29911.9|29919.8|29917.4|29926.8|29924.4|29914.3|29911.9|684
1605716100000|2020-11-18 16:15:00|29920.3|29917.9|29912.3|29909.9|29922.8|29920.4|29896.3|29893.9|1377
1605716400000|2020-11-18 16:20:00|29912.8|29910.4|29904.3|29901.9|29918.8|29916.4|29892.8|29890.4|863
1605716700000|2020-11-18 16:25:00|29904.8|29902.4|29918.3|29915.9|29918.3|29915.9|29898.8|29896.4|739
1605717000000|2020-11-18 16:30:00|29917.8|29915.4|29900.8|29898.4|29918.8|29916.4|29897.3|29894.9|711
1605717300000|2020-11-18 16:35:00|29901.8|29899.4|29896.8|29894.4|29911.8|29909.4|29885.8|29883.4|591
1605717600000|2020-11-18 16:40:00|29895.8|29893.4|29872.3|29869.9|29895.8|29893.4|29869.8|29867.4|769
1605717900000|2020-11-18 16:45:00|29872.8|29870.4|29861.8|29859.4|29887.8|29885.4|29861.3|29858.9|969
1605718200000|2020-11-18 16:50:00|29861.3|29858.9|29864.8|29862.4|29876.8|29874.4|29857.8|29855.4|714
1605718500000|2020-11-18 16:55:00|29865.3|29862.9|29864.8|29862.4|29872.8|29870.4|29860.8|29858.4|418
1605718800000|2020-11-18 17:00:00|29865.3|29862.9|29861.8|29859.4|29878.3|29875.9|29860.8|29858.4|773
1605719100000|2020-11-18 17:05:00|29861.3|29858.9|29851.8|29849.4|29866.3|29863.9|29848.3|29845.9|527
1605719400000|2020-11-18 17:10:00|29852.3|29849.9|29858.8|29856.4|29858.8|29856.4|29843.8|29841.4|463
1605719700000|2020-11-18 17:15:00|29858.3|29855.9|29837.3|29834.9|29858.8|29856.4|29831.8|29829.4|744
1605720000000|2020-11-18 17:20:00|29837.8|29835.4|29837.3|29834.9|29846.8|29844.4|29827.8|29825.4|508
1605720300000|2020-11-18 17:25:00|29837.8|29835.4|29823.3|29820.9|29837.8|29835.4|29811.8|29809.4|1018
1605720600000|2020-11-18 17:30:00|29822.8|29820.4|29821.8|29819.4|29828.3|29825.9|29814.3|29811.9|772
1605720900000|2020-11-18 17:35:00|29821.3|29818.9|29830.3|29827.9|29841.3|29838.9|29811.8|29809.4|769
1605721200000|2020-11-18 17:40:00|29828.7|29826.3|29839.2|29836.8|29846.7|29844.3|29828.2|29825.8|440
1605721500000|2020-11-18 17:45:00|29838.7|29836.3|29827.7|29825.3|29839.7|29837.3|29814.7|29812.3|496
1605721800000|2020-11-18 17:50:00|29827.2|29824.8|29824.7|29822.3|29835.7|29833.3|29813.7|29811.3|358
1605722100000|2020-11-18 17:55:00|29824.2|29821.8|29794.7|29792.3|29825.2|29822.8|29779.7|29777.3|889
1605722400000|2020-11-18 18:00:00|29795.2|29792.8|29810.2|29807.8|29810.2|29807.8|29781.7|29779.3|757
1605722700000|2020-11-18 18:05:00|29810.7|29808.3|29820.2|29817.8|29821.2|29818.8|29806.2|29803.8|552
1605723000000|2020-11-18 18:10:00|29819.7|29817.3|29806.2|29803.8|29823.2|29820.8|29800.2|29797.8|546
1605723300000|2020-11-18 18:15:00|29805.7|29803.3|29808.2|29805.8|29820.2|29817.8|29796.2|29793.8|633
1605723600000|2020-11-18 18:20:00|29807.7|29805.3|29798.7|29796.3|29809.2|29806.8|29787.2|29784.8|475
1605723900000|2020-11-18 18:25:00|29798.2|29795.8|29741.7|29739.3|29800.2|29797.8|29741.7|29739.3|1347
1605724200000|2020-11-18 18:30:00|29742.2|29739.8|29744.7|29742.3|29754.7|29752.3|29733.2|29730.8|1018
1605724500000|2020-11-18 18:35:00|29744.2|29741.8|29773.7|29771.3|29785.2|29782.8|29744.2|29741.8|1078
1605724800000|2020-11-18 18:40:00|29773.2|29770.8|29759.2|29756.8|29774.2|29771.8|29748.2|29745.8|936
1605725100000|2020-11-18 18:45:00|29758.7|29756.3|29722.7|29720.3|29764.2|29761.8|29709.2|29706.8|1747
1605725400000|2020-11-18 18:50:00|29722.2|29719.8|29728.7|29726.3|29741.2|29738.8|29705.2|29702.8|1255
1605725700000|2020-11-18 18:55:00|29729.2|29726.8|29741.7|29739.3|29743.7|29741.3|29690.7|29688.3|1363
1605726000000|2020-11-18 19:00:00|29741.2|29738.8|29748.7|29746.3|29767.7|29765.3|29730.7|29728.3|1219
1605726300000|2020-11-18 19:05:00|29749.7|29747.3|29758.7|29756.3|29772.7|29770.3|29746.2|29743.8|696
1605726600000|2020-11-18 19:10:00|29758.2|29755.8|29727.7|29725.3|29761.2|29758.8|29726.2|29723.8|1182
1605726900000|2020-11-18 19:15:00|29727.2|29724.8|29690.7|29688.3|29736.2|29733.8|29689.7|29687.3|1414
1605727200000|2020-11-18 19:20:00|29693.7|29691.3|29661.2|29658.8|29714.7|29712.3|29655.2|29652.8|2047
1605727500000|2020-11-18 19:25:00|29660.7|29658.3|29676.7|29674.3|29680.7|29678.3|29642.7|29640.3|1669
1605727800000|2020-11-18 19:30:00|29677.2|29674.8|29703.7|29701.3|29709.2|29706.8|29659.2|29656.8|1737
1605728100000|2020-11-18 19:35:00|29702.2|29699.8|29692.2|29689.8|29702.7|29700.3|29682.7|29680.3|1357
1605728400000|2020-11-18 19:40:00|29691.7|29689.3|29727.2|29724.8|29729.7|29727.3|29688.7|29686.3|1656
1605728700000|2020-11-18 19:45:00|29727.7|29725.3|29711.7|29709.3|29729.7|29727.3|29707.7|29705.3|685
1605729000000|2020-11-18 19:50:00|29711.2|29708.8|29724.7|29722.3|29735.2|29732.8|29708.7|29706.3|645
1605729300000|2020-11-18 19:55:00|29725.2|29722.8|29699.2|29696.8|29737.2|29734.8|29696.7|29694.3|1215
1605729600000|2020-11-18 20:00:00|29700.7|29698.3|29651.7|29649.3|29703.7|29701.3|29646.2|29643.8|1332
1605729900000|2020-11-18 20:05:00|29652.2|29649.8|29696.7|29694.3|29703.7|29701.3|29647.7|29645.3|1398
1605730200000|2020-11-18 20:10:00|29696.2|29693.8|29724.7|29722.3|29736.7|29734.3|29695.2|29692.8|1708
1605730500000|2020-11-18 20:15:00|29724.2|29721.8|29680.2|29677.8|29733.7|29731.3|29680.2|29677.8|875
1605730800000|2020-11-18 20:20:00|29679.9|29677.5|29694.9|29692.5|29704.9|29702.5|29666.9|29664.5|1109
1605731100000|2020-11-18 20:25:00|29694.4|29692|29646.9|29644.5|29698.4|29696|29646.4|29644|1583
1605731400000|2020-11-18 20:30:00|29646.4|29644|29630.4|29628|29656.4|29654|29598.9|29596.5|3260
1605731700000|2020-11-18 20:35:00|29628.4|29626|29554.9|29552.5|29633.4|29631|29534.9|29532.5|3750
1605732000000|2020-11-18 20:40:00|29554.4|29552|29532.9|29530.5|29561.9|29559.5|29520.4|29518|3306
1605732300000|2020-11-18 20:45:00|29532.4|29530|29523.4|29521|29578.4|29576|29503.4|29501|3761
1605732600000|2020-11-18 20:50:00|29523.9|29521.5|29489.4|29487|29556.9|29554.5|29459.4|29457|4195
1605732900000|2020-11-18 20:55:00|29488.4|29486|29440.4|29438|29515.9|29513.5|29437.4|29435|3907
1605733200000|2020-11-18 21:00:00|29430.7|29428.3|29456.9|29452.1|29472.9|29468.1|29428.9|29424.1|2191
1605733500000|2020-11-18 21:05:00|29457.9|29453.1|29443.9|29439.1|29465.9|29461.1|29412.4|29407.6|1697
1605733800000|2020-11-18 21:10:00|29444.4|29439.6|29437|29427.2|29452.4|29447.6|29418.4|29413.6|654
1605734100000|2020-11-18 21:15:00|29436|29426.2|29437.5|29427.7|29437.5|29427.7|29430.2|29420.4|0
1605734400000|2020-11-18 21:20:00|29439.5|29429.7|29457.5|29447.7|29462.2|29452.4|29438.7|29428.9|0
1605734700000|2020-11-18 21:25:00|29457.4|29447.6|29448.5|29438.7|29458.8|29449|29444|29434.2|0
1605735000000|2020-11-18 21:30:00|29422.9|29418.1|29404.9|29400.1|29436.9|29432.1|29385.9|29381.1|372
1605735300000|2020-11-18 21:35:00|29400.9|29396.1|29421.9|29417.1|29434.9|29430.1|29396.9|29392.1|198
1605735600000|2020-11-18 21:40:00|29422.9|29418.1|29418.9|29414.1|29428.9|29424.1|29414.9|29410.1|86
1605735900000|2020-11-18 21:45:00|29422.9|29418.1|29403.9|29399.1|29424.9|29420.1|29403.9|29399.1|80
1605736200000|2020-11-18 21:50:00|29408.9|29404.1|29413.9|29409.1|29423.9|29419.1|29404.9|29400.1|109
1605736500000|2020-11-18 21:55:00|29415.9|29411.1|29412|29402.2|29423.9|29419.1|29408.9|29402.2|95
1605736800000|2020-11-18 22:00:00|29412.2|29402.4|29408.2|29398.4|29414.3|29404.5|29405.1|29395.3|0
1605737100000|2020-11-18 22:05:00|29408|29398.2|29414.5|29404.7|29414.9|29405.1|29408|29398.2|0
1605737400000|2020-11-18 22:10:00|29415.4|29405.6|29418.2|29408.4|29418.5|29408.7|29415.2|29405.4|0
1605737700000|2020-11-18 22:15:00|29420|29410.2|29419.5|29409.7|29423.5|29413.7|29416.9|29407.1|0
1605738000000|2020-11-18 22:20:00|29419.6|29409.8|29423|29413.2|29424.6|29414.8|29418.7|29408.9|0
1605738300000|2020-11-18 22:25:00|29423.7|29413.9|29419.6|29409.8|29424|29414.2|29418|29408.2|0
1605738600000|2020-11-18 22:30:00|29419.7|29409.9|29429.1|29419.3|29429.1|29419.3|29419.2|29409.4|0
1605738900000|2020-11-18 22:35:00|29429.2|29419.4|29431.5|29421.7|29432.7|29422.9|29428.2|29418.4|0
1605739200000|2020-11-18 22:40:00|29431.4|29421.6|29424.6|29414.8|29432.7|29422.9|29424.6|29414.8|0
1605739500000|2020-11-18 22:45:00|29424.5|29414.7|29423.9|29414.1|29425.7|29415.9|29423.2|29413.4|0
1605739800000|2020-11-18 22:50:00|29424|29414.2|29425.6|29415.8|29429.2|29419.4|29423.9|29414.1|0
1605740100000|2020-11-18 22:55:00|29427.4|29417.6|29441.9|29432.1|29442.1|29432.3|29427.4|29417.6|0
1605740400000|2020-11-18 23:00:00|29423.9|29419.1|29452.4|29447.6|29462.9|29458.1|29421.9|29417.1|512
1605740700000|2020-11-18 23:05:00|29451.4|29446.6|29454.4|29449.6|29455.9|29451.1|29438.9|29434.1|130
1605741000000|2020-11-18 23:10:00|29454.9|29450.1|29448.4|29443.6|29462.4|29457.6|29448.4|29443.6|142
1605741300000|2020-11-18 23:15:00|29448.9|29444.1|29451.9|29447.1|29463.4|29458.6|29444.9|29440.1|107
1605741600000|2020-11-18 23:20:00|29452.4|29447.6|29453.9|29449.1|29455.9|29451.1|29439.4|29434.6|104
1605741900000|2020-11-18 23:25:00|29453.4|29448.6|29456.4|29451.6|29459.4|29454.6|29450.9|29446.1|44
1605742200000|2020-11-18 23:30:00|29456.9|29452.1|29473.4|29468.6|29484.9|29480.1|29456.9|29452.1|462
1605742500000|2020-11-18 23:35:00|29474.4|29469.6|29473.4|29468.6|29477.4|29472.6|29461.9|29457.1|234
1605742800000|2020-11-18 23:40:00|29472.9|29468.1|29464.4|29459.6|29472.9|29468.1|29462.9|29458.1|137
1605743100000|2020-11-18 23:45:00|29464.9|29460.1|29469.9|29465.1|29472.9|29468.1|29449.4|29444.6|223
1605743400000|2020-11-18 23:50:00|29469.4|29464.6|29475.4|29470.6|29477.4|29472.6|29461.4|29456.6|175
1605743700000|2020-11-18 23:55:00|29474.9|29470.1|29438.4|29433.6|29478.9|29474.1|29432.4|29427.6|339
1605744000000|2020-11-19 00:00:00|29438.9|29434.1|29449.9|29445.1|29458.9|29454.1|29416.4|29411.6|795
1605744300000|2020-11-19 00:05:00|29449.4|29444.6|29412.4|29407.6|29450.9|29446.1|29406.9|29402.1|513
1605744600000|2020-11-19 00:10:00|29411.9|29407.1|29417.4|29412.6|29419.9|29415.1|29398.9|29394.1|619
1605744900000|2020-11-19 00:15:00|29417.9|29413.1|29442.4|29437.6|29445.4|29440.6|29415.9|29411.1|338
1605745200000|2020-11-19 00:20:00|29441.4|29436.6|29420.9|29416.1|29446.9|29442.1|29419.9|29415.1|180
1605745500000|2020-11-19 00:25:00|29421.4|29416.6|29376.9|29372.1|29421.9|29417.1|29357.9|29353.1|1008
1605745800000|2020-11-19 00:30:00|29377.4|29372.6|29384.9|29380.1|29395.9|29391.1|29375.9|29371.1|248
1605746100000|2020-11-19 00:35:00|29385.4|29380.6|29423.4|29418.6|29424.4|29419.6|29384.9|29380.1|369
1605746400000|2020-11-19 00:40:00|29423.9|29419.1|29414.9|29410.1|29431.9|29427.1|29412.9|29408.1|264
1605746700000|2020-11-19 00:45:00|29413.9|29409.1|29436.9|29432.1|29441.9|29437.1|29413.9|29409.1|194
1605747000000|2020-11-19 00:50:00|29437.4|29432.6|29433.9|29429.1|29442.4|29437.6|29429.4|29424.6|217
1605747300000|2020-11-19 00:55:00|29433.4|29428.6|29406.9|29402.1|29433.4|29428.6|29391.9|29387.1|380
1605747600000|2020-11-19 01:00:00|29407.4|29402.6|29418.9|29414.1|29422.9|29418.1|29396.4|29391.6|272
1605747900000|2020-11-19 01:05:00|29419.4|29414.6|29427.9|29423.1|29432.9|29428.1|29412.9|29408.1|216
1605748200000|2020-11-19 01:10:00|29428.4|29423.6|29423.4|29418.6|29432.9|29428.1|29421.9|29417.1|259
1605748500000|2020-11-19 01:15:00|29422.9|29418.1|29455.9|29451.1|29456.4|29451.6|29418.9|29414.1|402
1605748800000|2020-11-19 01:20:00|29455.4|29450.6|29458.4|29453.6|29461.9|29457.1|29442.9|29438.1|295
1605749100000|2020-11-19 01:25:00|29458.9|29454.1|29446.4|29441.6|29458.9|29454.1|29438.4|29433.6|190
1605749400000|2020-11-19 01:30:00|29445.9|29441.1|29450.9|29446.1|29466.9|29462.1|29434.9|29430.1|308
1605749700000|2020-11-19 01:35:00|29450.4|29445.6|29448.9|29444.1|29451.9|29447.1|29435.9|29431.1|157
1605750000000|2020-11-19 01:40:00|29448.4|29443.6|29427.9|29423.1|29452.4|29447.6|29420.9|29416.1|150
1605750300000|2020-11-19 01:45:00|29428.4|29423.6|29447.9|29443.1|29448.4|29443.6|29427.9|29423.1|174
1605750600000|2020-11-19 01:50:00|29448.4|29443.6|29462.9|29458.1|29476.4|29471.6|29444.4|29439.6|360
1605750900000|2020-11-19 01:55:00|29462.4|29457.6|29460.4|29455.6|29469.9|29465.1|29457.4|29452.6|308
1605751200000|2020-11-19 02:00:00|29459.9|29455.1|29446.9|29442.1|29465.4|29460.6|29443.9|29439.1|244
1605751500000|2020-11-19 02:05:00|29446.4|29441.6|29434.9|29430.1|29450.4|29445.6|29433.9|29429.1|153
1605751800000|2020-11-19 02:10:00|29435.4|29430.6|29419.4|29414.6|29440.4|29435.6|29413.9|29409.1|293
1605752100000|2020-11-19 02:15:00|29419.9|29415.1|29430.9|29426.1|29432.9|29428.1|29416.4|29411.6|123
1605752400000|2020-11-19 02:20:00|29430.4|29425.6|29414.4|29409.6|29434.4|29429.6|29414.4|29409.6|145
1605752700000|2020-11-19 02:25:00|29414.9|29410.1|29417.9|29413.1|29430.4|29425.6|29413.9|29409.1|174
1605753000000|2020-11-19 02:30:00|29418.4|29413.6|29428.9|29424.1|29431.4|29426.6|29400.4|29395.6|285
1605753300000|2020-11-19 02:35:00|29429.4|29424.6|29428.9|29424.1|29433.9|29429.1|29425.9|29421.1|148
1605753600000|2020-11-19 02:40:00|29429.4|29424.6|29447.9|29443.1|29447.9|29443.1|29427.9|29423.1|186
1605753900000|2020-11-19 02:45:00|29446.9|29442.1|29435.9|29431.1|29449.4|29444.6|29431.4|29426.6|109
1605754200000|2020-11-19 02:50:00|29436.9|29432.1|29437.9|29433.1|29440.9|29436.1|29433.4|29428.6|58
1605754500000|2020-11-19 02:55:00|29438.4|29433.6|29408.9|29404.1|29440.4|29435.6|29404.4|29399.6|293
1605754800000|2020-11-19 03:00:00|29409.4|29404.6|29417.9|29413.1|29418.4|29413.6|29409.4|29404.6|148
1605755100000|2020-11-19 03:05:00|29417.4|29412.6|29402.4|29397.6|29417.9|29413.1|29399.9|29395.1|171
1605755400000|2020-11-19 03:10:00|29400.9|29396.1|29366.9|29362.1|29404.9|29400.1|29363.9|29359.1|660
1605755700000|2020-11-19 03:15:00|29367.4|29362.6|29381.9|29377.1|29393.4|29388.6|29365.4|29360.6|343
1605756000000|2020-11-19 03:20:00|29382.4|29377.6|29397.9|29393.1|29397.9|29393.1|29381.9|29377.1|180
1605756300000|2020-11-19 03:25:00|29397.4|29392.6|29404.9|29400.1|29408.4|29403.6|29396.9|29392.1|222
1605756600000|2020-11-19 03:30:00|29405.4|29400.6|29400.9|29396.1|29409.9|29405.1|29397.9|29393.1|157
1605756900000|2020-11-19 03:35:00|29401.4|29396.6|29413.9|29409.1|29418.4|29413.6|29399.4|29394.6|162
1605757200000|2020-11-19 03:40:00|29414.4|29409.6|29413.9|29409.1|29415.9|29411.1|29405.9|29401.1|92
1605757500000|2020-11-19 03:45:00|29413.4|29408.6|29409.9|29405.1|29414.4|29409.6|29404.9|29400.1|129
1605757800000|2020-11-19 03:50:00|29409.4|29404.6|29421.9|29417.1|29428.9|29424.1|29407.9|29403.1|197
1605758100000|2020-11-19 03:55:00|29422.4|29417.6|29404.9|29400.1|29422.9|29418.1|29393.9|29389.1|258
1605758400000|2020-11-19 04:00:00|29405.4|29400.6|29399.4|29394.6|29409.9|29405.1|29396.9|29392.1|116
1605758700000|2020-11-19 04:05:00|29398.9|29394.1|29412.9|29408.1|29419.4|29414.6|29397.4|29392.6|192
1605759000000|2020-11-19 04:10:00|29412.4|29407.6|29411.9|29407.1|29414.4|29409.6|29407.9|29403.1|99
1605759300000|2020-11-19 04:15:00|29412.4|29407.6|29416.9|29412.1|29423.4|29418.6|29411.9|29407.1|169
1605759600000|2020-11-19 04:20:00|29416.4|29411.6|29418.9|29414.1|29418.9|29414.1|29408.9|29404.1|79
1605759900000|2020-11-19 04:25:00|29419.4|29414.6|29414.9|29410.1|29421.9|29417.1|29412.9|29408.1|71
1605760200000|2020-11-19 04:30:00|29415.4|29410.6|29407.9|29403.1|29422.4|29417.6|29405.9|29401.1|76
1605760500000|2020-11-19 04:35:00|29407.4|29402.6|29407.9|29403.1|29413.9|29409.1|29403.4|29398.6|46
1605760800000|2020-11-19 04:40:00|29407.4|29402.6|29419.9|29415.1|29420.9|29416.1|29406.9|29402.1|52
1605761100000|2020-11-19 04:45:00|29420.4|29415.6|29420.9|29416.1|29422.4|29417.6|29415.9|29411.1|77
1605761400000|2020-11-19 04:50:00|29420.4|29415.6|29417.4|29412.6|29426.4|29421.6|29415.4|29410.6|91
1605761700000|2020-11-19 04:55:00|29417.9|29413.1|29422.9|29418.1|29423.9|29419.1|29416.4|29411.6|72
1605762000000|2020-11-19 05:00:00|29421.4|29416.6|29421.9|29417.1|29429.4|29424.6|29409.9|29405.1|164
1605762300000|2020-11-19 05:05:00|29421.4|29416.6|29430.9|29426.1|29431.9|29427.1|29414.9|29410.1|150
1605762600000|2020-11-19 05:10:00|29430.4|29425.6|29419.9|29415.1|29435.9|29431.1|29418.4|29413.6|101
1605762900000|2020-11-19 05:15:00|29420.4|29415.6|29427.4|29422.6|29430.9|29426.1|29420.4|29415.6|35
1605763200000|2020-11-19 05:20:00|29426.9|29422.1|29427.9|29423.1|29427.9|29423.1|29416.9|29412.1|82
1605763500000|2020-11-19 05:25:00|29428.4|29423.6|29432.9|29428.1|29434.9|29430.1|29427.4|29422.6|88
1605763800000|2020-11-19 05:30:00|29432.4|29427.6|29430.9|29426.1|29442.9|29438.1|29427.9|29423.1|135
1605764100000|2020-11-19 05:35:00|29430.4|29425.6|29471.4|29466.6|29474.4|29469.6|29430.4|29425.6|419
1605764400000|2020-11-19 05:40:00|29470.9|29466.1|29473.4|29468.6|29478.4|29473.6|29469.9|29465.1|236
1605764700000|2020-11-19 05:45:00|29473.9|29469.1|29468.9|29464.1|29477.9|29473.1|29466.4|29461.6|227
1605765000000|2020-11-19 05:50:00|29468.4|29463.6|29468.9|29464.1|29472.9|29468.1|29462.4|29457.6|95
1605765300000|2020-11-19 05:55:00|29468.4|29463.6|29453.9|29449.1|29468.4|29463.6|29452.9|29448.1|210
1605765600000|2020-11-19 06:00:00|29454.4|29449.6|29461.9|29457.1|29466.9|29462.1|29450.9|29446.1|195
1605765900000|2020-11-19 06:05:00|29461.4|29456.6|29470.9|29466.1|29475.9|29471.1|29460.9|29456.1|353
1605766200000|2020-11-19 06:10:00|29471.4|29466.6|29454.9|29450.1|29472.4|29467.6|29452.9|29448.1|320
1605766500000|2020-11-19 06:15:00|29454.4|29449.6|29451.9|29447.1|29456.9|29452.1|29437.4|29432.6|393
1605766800000|2020-11-19 06:20:00|29451.4|29446.6|29443.9|29439.1|29453.9|29449.1|29441.9|29437.1|217
1605767100000|2020-11-19 06:25:00|29444.4|29439.6|29454.9|29450.1|29461.9|29457.1|29442.4|29437.6|136
1605767400000|2020-11-19 06:30:00|29454.4|29449.6|29468.9|29464.1|29472.4|29467.6|29452.9|29448.1|231
1605767700000|2020-11-19 06:35:00|29468.4|29463.6|29500.9|29496.1|29501.4|29496.6|29465.9|29461.1|478
1605768000000|2020-11-19 06:40:00|29501.4|29496.6|29498.9|29494.1|29507.9|29503.1|29490.9|29486.1|375
1605768300000|2020-11-19 06:45:00|29498.4|29493.6|29493.9|29489.1|29499.4|29494.6|29488.9|29484.1|385
1605768600000|2020-11-19 06:50:00|29494.4|29489.6|29492.4|29487.6|29499.9|29495.1|29488.4|29483.6|243
1605768900000|2020-11-19 06:55:00|29492.9|29488.1|29503.9|29499.1|29508.9|29504.1|29489.9|29485.1|216
1605769200000|2020-11-19 07:00:00|29503.3|29499.7|29488.3|29484.7|29509.3|29505.7|29482.8|29479.2|657
1605769500000|2020-11-19 07:05:00|29488.8|29485.2|29492.3|29488.7|29500.8|29497.2|29481.8|29478.2|417
1605769800000|2020-11-19 07:10:00|29491.8|29488.2|29495.8|29492.2|29499.3|29495.7|29483.3|29479.7|416
1605770100000|2020-11-19 07:15:00|29496.3|29492.7|29521.3|29517.7|29529.3|29525.7|29496.3|29492.7|631
1605770400000|2020-11-19 07:20:00|29520.8|29517.2|29517.3|29513.7|29523.3|29519.7|29506.3|29502.7|340
1605770700000|2020-11-19 07:25:00|29516.8|29513.2|29497.3|29493.7|29517.8|29514.2|29496.8|29493.2|337
1605771000000|2020-11-19 07:30:00|29497.8|29494.2|29499.3|29495.7|29503.8|29500.2|29488.8|29485.2|442
1605771300000|2020-11-19 07:35:00|29498.8|29495.2|29487.3|29483.7|29501.3|29497.7|29478.3|29474.7|244
1605771600000|2020-11-19 07:40:00|29487.8|29484.2|29484.3|29480.7|29490.3|29486.7|29477.8|29474.2|276
1605771900000|2020-11-19 07:45:00|29483.8|29480.2|29484.3|29480.7|29492.8|29489.2|29477.8|29474.2|191
1605772200000|2020-11-19 07:50:00|29484.8|29481.2|29487.3|29483.7|29490.8|29487.2|29476.3|29472.7|206
1605772500000|2020-11-19 07:55:00|29485.3|29481.7|29449.8|29446.2|29487.8|29484.2|29449.8|29446.2|488
1605772800000|2020-11-19 08:00:00|29454.3|29450.7|29469.3|29465.7|29477.3|29473.7|29444.3|29440.7|1087
1605773100000|2020-11-19 08:05:00|29469.8|29466.2|29475.3|29471.7|29478.3|29474.7|29450.8|29447.2|641
1605773400000|2020-11-19 08:10:00|29477.3|29473.7|29455.8|29452.2|29478.3|29474.7|29439.8|29436.2|610
1605773700000|2020-11-19 08:15:00|29455.3|29451.7|29419.3|29415.7|29456.3|29452.7|29410.8|29407.2|863
1605774000000|2020-11-19 08:20:00|29418.8|29415.2|29427.3|29423.7|29432.8|29429.2|29413.8|29410.2|431
1605774300000|2020-11-19 08:25:00|29426.8|29423.2|29446.8|29443.2|29454.3|29450.7|29424.3|29420.7|482
1605774600000|2020-11-19 08:30:00|29446.3|29442.7|29440.3|29436.7|29446.3|29442.7|29430.8|29427.2|381
1605774900000|2020-11-19 08:35:00|29440.8|29437.2|29439.8|29436.2|29442.3|29438.7|29432.8|29429.2|222
1605775200000|2020-11-19 08:40:00|29439.3|29435.7|29434.8|29431.2|29444.8|29441.2|29431.3|29427.7|309
1605775500000|2020-11-19 08:45:00|29435.3|29431.7|29348.3|29344.7|29435.3|29431.7|29343.3|29339.7|1519
1605775800000|2020-11-19 08:50:00|29347.8|29344.2|29310.3|29306.7|29360.3|29356.7|29286.3|29282.7|1904
1605776100000|2020-11-19 08:55:00|29310.8|29307.2|29305.3|29301.7|29330.3|29326.7|29299.3|29295.7|769
1605776400000|2020-11-19 09:00:00|29304.8|29301.2|29287.3|29283.7|29317.8|29314.2|29286.8|29283.2|592
1605776700000|2020-11-19 09:05:00|29286.8|29283.2|29316.3|29312.7|29318.8|29315.2|29258.3|29254.7|1229
1605777000000|2020-11-19 09:10:00|29316.8|29313.2|29335.3|29331.7|29378.8|29375.2|29316.8|29313.2|998
1605777300000|2020-11-19 09:15:00|29342.3|29338.7|29321.8|29318.2|29348.3|29344.7|29319.3|29315.7|616
1605777600000|2020-11-19 09:20:00|29320.3|29316.7|29313.3|29309.7|29323.3|29319.7|29287.8|29284.2|664
1605777900000|2020-11-19 09:25:00|29312.8|29309.2|29338.8|29335.2|29344.3|29340.7|29299.3|29295.7|480
1605778200000|2020-11-19 09:30:00|29338.3|29334.7|29335.8|29332.2|29347.3|29343.7|29325.3|29321.7|369
1605778500000|2020-11-19 09:35:00|29336.3|29332.7|29328.3|29324.7|29343.8|29340.2|29316.3|29312.7|348
1605778800000|2020-11-19 09:40:00|29327.8|29324.2|29346.3|29342.7|29349.8|29346.2|29321.8|29318.2|328
1605779100000|2020-11-19 09:45:00|29345.8|29342.2|29355.8|29352.2|29365.8|29362.2|29337.3|29333.7|364
1605779400000|2020-11-19 09:50:00|29355.3|29351.7|29325.3|29321.7|29359.3|29355.7|29324.8|29321.2|315
1605779700000|2020-11-19 09:55:00|29324.8|29321.2|29317.3|29313.7|29333.8|29330.2|29307.3|29303.7|359
1605780000000|2020-11-19 10:00:00|29316.3|29312.7|29326.3|29322.7|29335.8|29332.2|29295.3|29291.7|692
1605780300000|2020-11-19 10:05:00|29325.8|29322.2|29291.8|29288.2|29329.3|29325.7|29284.8|29281.2|429
1605780600000|2020-11-19 10:10:00|29292.3|29288.7|29263.8|29260.2|29294.3|29290.7|29243.8|29240.2|829
1605780900000|2020-11-19 10:15:00|29262.3|29258.7|29282.3|29278.7|29292.8|29289.2|29259.3|29255.7|429
1605781200000|2020-11-19 10:20:00|29281.8|29278.2|29294.3|29290.7|29297.3|29293.7|29265.3|29261.7|264
1605781500000|2020-11-19 10:25:00|29294.8|29291.2|29317.3|29313.7|29319.8|29316.2|29294.8|29291.2|360
1605781800000|2020-11-19 10:30:00|29316.8|29313.2|29338.3|29334.7|29346.3|29342.7|29316.3|29312.7|395
1605782100000|2020-11-19 10:35:00|29340.3|29336.7|29333.3|29329.7|29344.8|29341.2|29332.8|29329.2|174
1605782400000|2020-11-19 10:40:00|29333.8|29330.2|29325.3|29321.7|29340.3|29336.7|29325.3|29321.7|186
1605782700000|2020-11-19 10:45:00|29325.8|29322.2|29329.3|29325.7|29341.3|29337.7|29325.8|29322.2|122
1605783000000|2020-11-19 10:50:00|29328.8|29325.2|29335.3|29331.7|29355.8|29352.2|29328.8|29325.2|295
1605783300000|2020-11-19 10:55:00|29335.8|29332.2|29340.3|29336.7|29345.3|29341.7|29329.3|29325.7|201
1605783600000|2020-11-19 11:00:00|29339.8|29336.2|29345.3|29341.7|29358.8|29355.2|29329.3|29325.7|202
1605783900000|2020-11-19 11:05:00|29345.8|29342.2|29325.8|29322.2|29345.8|29342.2|29325.8|29322.2|180
1605784200000|2020-11-19 11:10:00|29326.3|29322.7|29319.3|29315.7|29344.3|29340.7|29313.3|29309.7|226
1605784500000|2020-11-19 11:15:00|29319.8|29316.2|29303.3|29299.7|29323.3|29319.7|29301.3|29297.7|421
1605784800000|2020-11-19 11:20:00|29303.8|29300.2|29304.3|29300.7|29310.8|29307.2|29296.8|29293.2|257
1605785100000|2020-11-19 11:25:00|29303.8|29300.2|29318.3|29314.7|29327.8|29324.2|29299.8|29296.2|211
1605785400000|2020-11-19 11:30:00|29317.8|29314.2|29330.3|29326.7|29339.3|29335.7|29316.8|29313.2|279
1605785700000|2020-11-19 11:35:00|29329.8|29326.2|29332.3|29328.7|29336.8|29333.2|29324.8|29321.2|328
1605786000000|2020-11-19 11:40:00|29331.8|29328.2|29358.3|29354.7|29362.8|29359.2|29331.3|29327.7|297
1605786300000|2020-11-19 11:45:00|29357.8|29354.2|29383.3|29379.7|29403.8|29400.2|29356.8|29353.2|918
1605786600000|2020-11-19 11:50:00|29382.8|29379.2|29378.8|29375.2|29386.8|29383.2|29372.3|29368.7|182
1605786900000|2020-11-19 11:55:00|29378.3|29374.7|29386.8|29383.2|29386.8|29383.2|29371.8|29368.2|142
1605787200000|2020-11-19 12:00:00|29386.3|29382.7|29394.3|29390.7|29411.3|29407.7|29383.3|29379.7|673
1605787500000|2020-11-19 12:05:00|29393.8|29390.2|29381.3|29377.7|29395.3|29391.7|29373.3|29369.7|263
1605787800000|2020-11-19 12:10:00|29380.8|29377.2|29389.3|29385.7|29400.3|29396.7|29380.3|29376.7|203
1605788100000|2020-11-19 12:15:00|29388.8|29385.2|29381.3|29377.7|29393.3|29389.7|29381.3|29377.7|124
1605788400000|2020-11-19 12:20:00|29381.8|29378.2|29386.8|29383.2|29401.3|29397.7|29381.3|29377.7|213
1605788700000|2020-11-19 12:25:00|29386.3|29382.7|29395.3|29391.7|29406.8|29403.2|29386.3|29382.7|159
1605789000000|2020-11-19 12:30:00|29394.8|29391.2|29406.3|29402.7|29409.8|29406.2|29390.3|29386.7|235
1605789300000|2020-11-19 12:35:00|29405.8|29402.2|29412.3|29408.7|29416.3|29412.7|29404.8|29401.2|323
1605789600000|2020-11-19 12:40:00|29411.8|29408.2|29409.3|29405.7|29427.3|29423.7|29404.8|29401.2|365
1605789900000|2020-11-19 12:45:00|29408.8|29405.2|29417.3|29413.7|29420.8|29417.2|29401.8|29398.2|212
1605790200000|2020-11-19 12:50:00|29416.8|29413.2|29419.3|29415.7|29427.3|29423.7|29413.3|29409.7|214
1605790500000|2020-11-19 12:55:00|29419.8|29416.2|29394.8|29391.2|29419.8|29416.2|29391.3|29387.7|419
1605790800000|2020-11-19 13:00:00|29395.3|29391.7|29369.3|29365.7|29395.3|29391.7|29350.3|29346.7|818
1605791100000|2020-11-19 13:05:00|29368.8|29365.2|29394.3|29390.7|29397.3|29393.7|29367.3|29363.7|414
1605791400000|2020-11-19 13:10:00|29393.8|29390.2|29401.3|29397.7|29421.8|29418.2|29389.3|29385.7|533
1605791700000|2020-11-19 13:15:00|29400.8|29397.2|29413.3|29409.7|29413.3|29409.7|29393.3|29389.7|290
1605792000000|2020-11-19 13:20:00|29412.8|29409.2|29387.8|29384.2|29416.3|29412.7|29387.8|29384.2|342
1605792300000|2020-11-19 13:25:00|29388.3|29384.7|29387.3|29383.7|29401.3|29397.7|29385.3|29381.7|290
1605792600000|2020-11-19 13:30:00|29386.8|29383.2|29382.3|29378.7|29393.3|29389.7|29348.8|29345.2|1207
1605792900000|2020-11-19 13:35:00|29381.3|29377.7|29370.8|29367.2|29390.3|29386.7|29349.3|29345.7|339
1605793200000|2020-11-19 13:40:00|29371.3|29367.7|29366.3|29362.7|29380.3|29376.7|29358.8|29355.2|308
1605793500000|2020-11-19 13:45:00|29368.3|29364.7|29363.3|29359.7|29369.3|29365.7|29346.8|29343.2|312
1605793800000|2020-11-19 13:50:00|29362.8|29359.2|29386.8|29383.2|29397.3|29393.7|29355.8|29352.2|428
1605794100000|2020-11-19 13:55:00|29387.3|29383.7|29402.3|29398.7|29404.3|29400.7|29383.3|29379.7|354
1605794400000|2020-11-19 14:00:00|29401.3|29397.7|29374.3|29370.7|29406.8|29403.2|29374.3|29370.7|546
1605794700000|2020-11-19 14:05:00|29374.8|29371.2|29375.3|29371.7|29384.3|29380.7|29364.8|29361.2|336
1605795000000|2020-11-19 14:10:00|29375.8|29372.2|29385.3|29381.7|29388.8|29385.2|29366.8|29363.2|288
1605795300000|2020-11-19 14:15:00|29384.8|29381.2|29384.3|29380.7|29397.3|29393.7|29380.3|29376.7|324
1605795600000|2020-11-19 14:20:00|29383.3|29379.7|29362.3|29358.7|29390.8|29387.2|29358.8|29355.2|507
1605795900000|2020-11-19 14:25:00|29362.8|29359.2|29361.3|29357.7|29377.3|29373.7|29356.8|29353.2|687
1605796200000|2020-11-19 14:30:00|29360.7|29358.3|29283.7|29281.3|29362.7|29360.3|29236.7|29234.3|5646
1605796500000|2020-11-19 14:35:00|29282.2|29279.8|29347.2|29344.8|29350.7|29348.3|29273.7|29271.3|2996
1605796800000|2020-11-19 14:40:00|29346.7|29344.3|29338.7|29336.3|29367.7|29365.3|29302.7|29300.3|2692
1605797100000|2020-11-19 14:45:00|29339.2|29336.8|29400.7|29398.3|29406.2|29403.8|29336.7|29334.3|2756
1605797400000|2020-11-19 14:50:00|29401.2|29398.8|29436.7|29434.3|29442.7|29440.3|29387.7|29385.3|2268
1605797700000|2020-11-19 14:55:00|29436.2|29433.8|29404.7|29402.3|29444.7|29442.3|29399.2|29396.8|1508
1605798000000|2020-11-19 15:00:00|29408.2|29405.8|29386.2|29383.8|29438.7|29436.3|29376.2|29373.8|1685
1605798300000|2020-11-19 15:05:00|29386.7|29384.3|29401.7|29399.3|29408.7|29406.3|29359.2|29356.8|2083
1605798600000|2020-11-19 15:10:00|29401.8|29399.4|29358.8|29356.4|29414.8|29412.4|29341.8|29339.4|1964
1605798900000|2020-11-19 15:15:00|29357.8|29355.4|29342.8|29340.4|29384.3|29381.9|29335.8|29333.4|1562
1605799200000|2020-11-19 15:20:00|29343.8|29341.4|29297.8|29295.4|29355.3|29352.9|29295.8|29293.4|1635
1605799500000|2020-11-19 15:25:00|29298.3|29295.9|29294.8|29292.4|29312.3|29309.9|29269.3|29266.9|2119
1605799800000|2020-11-19 15:30:00|29295.3|29292.9|29307.3|29304.9|29312.8|29310.4|29287.8|29285.4|1139
1605800100000|2020-11-19 15:35:00|29306.8|29304.4|29350.8|29348.4|29355.8|29353.4|29305.3|29302.9|1896
1605800400000|2020-11-19 15:40:00|29350.3|29347.9|29370.8|29368.4|29384.8|29382.4|29347.8|29345.4|1512
1605800700000|2020-11-19 15:45:00|29371.3|29368.9|29403.8|29401.4|29408.8|29406.4|29371.3|29368.9|1259
1605801000000|2020-11-19 15:50:00|29403.3|29400.9|29382.8|29380.4|29415.8|29413.4|29367.3|29364.9|1039
1605801300000|2020-11-19 15:55:00|29382.3|29379.9|29345.8|29343.4|29399.3|29396.9|29345.8|29343.4|1088
1605801600000|2020-11-19 16:00:00|29344.8|29342.4|29312.8|29310.4|29348.3|29345.9|29310.8|29308.4|1422
1605801900000|2020-11-19 16:05:00|29313.3|29310.9|29320.8|29318.4|29340.3|29337.9|29303.3|29300.9|1093
1605802200000|2020-11-19 16:10:00|29321.3|29318.9|29293.3|29290.9|29321.3|29318.9|29286.8|29284.4|1353
1605802500000|2020-11-19 16:15:00|29292.8|29290.4|29329.3|29326.9|29329.8|29327.4|29288.3|29285.9|1213
1605802800000|2020-11-19 16:20:00|29328.8|29326.4|29367.3|29364.9|29374.8|29372.4|29325.8|29323.4|1049
1605803100000|2020-11-19 16:25:00|29367.8|29365.4|29352.3|29349.9|29368.8|29366.4|29350.8|29348.4|767
1605803400000|2020-11-19 16:30:00|29351.8|29349.4|29297.8|29295.4|29365.8|29363.4|29294.3|29291.9|1539
1605803700000|2020-11-19 16:35:00|29297.3|29294.9|29297.3|29294.9|29302.3|29299.9|29272.8|29270.4|1507
1605804000000|2020-11-19 16:40:00|29296.8|29294.4|29314.8|29312.4|29323.3|29320.9|29292.3|29289.9|980
1605804300000|2020-11-19 16:45:00|29314.3|29311.9|29310.8|29308.4|29335.8|29333.4|29279.3|29276.9|935
1605804600000|2020-11-19 16:50:00|29310.3|29307.9|29302.8|29300.4|29310.3|29307.9|29290.3|29287.9|2533
1605804900000|2020-11-19 16:55:00|29303.3|29300.9|29327.3|29324.9|29327.8|29325.4|29299.3|29296.9|620
1605805200000|2020-11-19 17:00:00|29326.8|29324.4|29319.3|29316.9|29331.8|29329.4|29302.8|29300.4|743
1605805500000|2020-11-19 17:05:00|29319.8|29317.4|29329.8|29327.4|29339.8|29337.4|29312.8|29310.4|637
1605805800000|2020-11-19 17:10:00|29329.3|29326.9|29338.8|29336.4|29343.3|29340.9|29309.8|29307.4|570
1605806100000|2020-11-19 17:15:00|29339.3|29336.9|29303.8|29301.4|29339.8|29337.4|29299.3|29296.9|1668
1605806400000|2020-11-19 17:20:00|29303.3|29300.9|29297.8|29295.4|29325.8|29323.4|29284.8|29282.4|561
1605806700000|2020-11-19 17:25:00|29297.3|29294.9|29324.8|29322.4|29326.3|29323.9|29292.8|29290.4|413
1605807000000|2020-11-19 17:30:00|29324.3|29321.9|29322.8|29320.4|29334.3|29331.9|29316.8|29314.4|484
1605807300000|2020-11-19 17:35:00|29323.3|29320.9|29351.3|29348.9|29356.8|29354.4|29321.8|29319.4|787
1605807600000|2020-11-19 17:40:00|29352.3|29349.9|29306.8|29304.4|29357.8|29355.4|29297.3|29294.9|969
1605807900000|2020-11-19 17:45:00|29306.3|29303.9|29299.8|29297.4|29316.3|29313.9|29280.3|29277.9|751
1605808200000|2020-11-19 17:50:00|29299.3|29296.9|29285.8|29283.4|29307.3|29304.9|29284.3|29281.9|542
1605808500000|2020-11-19 17:55:00|29285.3|29282.9|29314.8|29312.4|29325.8|29323.4|29281.3|29278.9|726
1605808800000|2020-11-19 18:00:00|29315.3|29312.9|29337.8|29335.4|29350.3|29347.9|29312.8|29310.4|965
1605809100000|2020-11-19 18:05:00|29337.3|29334.9|29315.8|29313.4|29342.8|29340.4|29295.3|29292.9|906
1605809400000|2020-11-19 18:10:00|29315.3|29312.9|29331.8|29329.4|29332.8|29330.4|29313.8|29311.4|381
1605809700000|2020-11-19 18:15:00|29332.3|29329.9|29333.3|29330.9|29344.8|29342.4|29317.8|29315.4|452
1605810000000|2020-11-19 18:20:00|29333.8|29331.4|29349.8|29347.4|29354.3|29351.9|29323.8|29321.4|457
1605810300000|2020-11-19 18:25:00|29350.3|29347.9|29356.3|29353.9|29392.8|29390.4|29348.3|29345.9|1406
1605810600000|2020-11-19 18:30:00|29355.8|29353.4|29355.3|29352.9|29362.8|29360.4|29338.8|29336.4|568
1605810900000|2020-11-19 18:35:00|29355.8|29353.4|29357.8|29355.4|29361.8|29359.4|29341.8|29339.4|388
1605811200000|2020-11-19 18:40:00|29358.3|29355.9|29359.3|29356.9|29362.8|29360.4|29346.8|29344.4|359
1605811500000|2020-11-19 18:45:00|29358.8|29356.4|29394.8|29392.4|29396.8|29394.4|29354.3|29351.9|876
1605811800000|2020-11-19 18:50:00|29395.3|29392.9|29389.8|29387.4|29400.8|29398.4|29377.3|29374.9|671
1605812100000|2020-11-19 18:55:00|29390.3|29387.9|29375.3|29372.9|29391.8|29389.4|29368.3|29365.9|798
1605812400000|2020-11-19 19:00:00|29375.8|29373.4|29396.8|29394.4|29403.8|29401.4|29365.8|29363.4|708
1605812700000|2020-11-19 19:05:00|29396.3|29393.9|29401.8|29399.4|29404.3|29401.9|29388.3|29385.9|399
1605813000000|2020-11-19 19:10:00|29401.3|29398.9|29410.8|29408.4|29415.3|29412.9|29393.8|29391.4|500
1605813300000|2020-11-19 19:15:00|29411.3|29408.9|29394.8|29392.4|29414.3|29411.9|29383.3|29380.9|680
1605813600000|2020-11-19 19:20:00|29395.3|29392.9|29398.8|29396.4|29403.8|29401.4|29390.3|29387.9|300
1605813900000|2020-11-19 19:25:00|29398.3|29395.9|29405.8|29403.4|29411.3|29408.9|29393.8|29391.4|389
1605814200000|2020-11-19 19:30:00|29405.3|29402.9|29433.8|29431.4|29435.3|29432.9|29403.8|29401.4|780
1605814500000|2020-11-19 19:35:00|29433.3|29430.9|29475.3|29472.9|29476.3|29473.9|29431.8|29429.4|1487
1605814800000|2020-11-19 19:40:00|29475.8|29473.4|29510.3|29507.9|29526.3|29523.9|29474.8|29472.4|2532
1605815100000|2020-11-19 19:45:00|29509.8|29507.4|29499.8|29497.4|29521.3|29518.9|29499.3|29496.9|1585
1605815400000|2020-11-19 19:50:00|29501.3|29498.9|29460.8|29458.4|29501.8|29499.4|29459.3|29456.9|1268
1605815700000|2020-11-19 19:55:00|29460.3|29457.9|29473.8|29471.4|29485.8|29483.4|29458.3|29455.9|867
1605816000000|2020-11-19 20:00:00|29474.3|29471.9|29459.8|29457.4|29481.3|29478.9|29457.8|29455.4|668
1605816300000|2020-11-19 20:05:00|29458.8|29456.4|29454.8|29452.4|29460.3|29457.9|29436.8|29434.4|1958
1605816600000|2020-11-19 20:10:00|29454.3|29451.9|29489.8|29487.4|29491.8|29489.4|29450.8|29448.4|624
1605816900000|2020-11-19 20:15:00|29489.3|29486.9|29448.8|29446.4|29491.8|29489.4|29438.8|29436.4|1173
1605817200000|2020-11-19 20:20:00|29448.1|29445.7|29444.6|29442.2|29467.6|29465.2|29441.1|29438.7|605
1605817500000|2020-11-19 20:25:00|29446.1|29443.7|29442.6|29440.2|29449.1|29446.7|29415.6|29413.2|974
1605817800000|2020-11-19 20:30:00|29443.1|29440.7|29475.1|29472.7|29479.1|29476.7|29429.1|29426.7|1113
1605818100000|2020-11-19 20:35:00|29474.1|29471.7|29493.1|29490.7|29506.1|29503.7|29469.1|29466.7|1381
1605818400000|2020-11-19 20:40:00|29492.6|29490.2|29503.1|29500.7|29517.1|29514.7|29479.1|29476.7|577
1605818700000|2020-11-19 20:45:00|29503.6|29501.2|29470.1|29467.7|29506.1|29503.7|29466.6|29464.2|1300
1605819000000|2020-11-19 20:50:00|29473.6|29471.2|29486.1|29483.7|29512.6|29510.2|29473.6|29471.2|1559
1605819300000|2020-11-19 20:55:00|29486.6|29484.2|29480.1|29477.7|29512.6|29510.2|29465.1|29462.7|2612
1605819600000|2020-11-19 21:00:00|29481.3|29476.5|29492.3|29487.5|29512.8|29508|29479.3|29474.5|1029
1605819900000|2020-11-19 21:05:00|29491.8|29487|29479.3|29474.5|29502.3|29497.5|29476.8|29472|428
1605820200000|2020-11-19 21:10:00|29480.3|29475.5|29470|29460.2|29485.3|29480.5|29445.3|29440.5|757
1605820500000|2020-11-19 21:15:00|29469.1|29459.3|29478.1|29468.3|29480.6|29470.8|29469.1|29459.3|1
1605820800000|2020-11-19 21:20:00|29478.2|29468.4|29481.7|29471.9|29482|29472.2|29476.8|29467|0
1605821100000|2020-11-19 21:25:00|29481.4|29471.6|29478.3|29468.5|29482.2|29472.4|29478.3|29468.5|0
1605821400000|2020-11-19 21:30:00|29452.3|29447.5|29419.3|29414.5|29455.3|29450.5|29419.3|29414.5|687
1605821700000|2020-11-19 21:35:00|29420.3|29415.5|29411.3|29406.5|29429.3|29424.5|29410.3|29405.5|382
1605822000000|2020-11-19 21:40:00|29410.3|29405.5|29430.3|29425.5|29431.3|29426.5|29406.3|29401.5|183
1605822300000|2020-11-19 21:45:00|29429.3|29424.5|29410.3|29405.5|29430.3|29425.5|29407.3|29402.5|114
1605822600000|2020-11-19 21:50:00|29407.3|29402.5|29374.3|29369.5|29413.3|29408.5|29372.3|29367.5|285
1605822900000|2020-11-19 21:55:00|29373.3|29368.5|29346.6|29336.8|29376.3|29371.5|29341.3|29336.5|292
1605823200000|2020-11-19 22:00:00|29348.1|29338.3|29366.3|29356.5|29370.1|29360.3|29348.1|29338.3|0
1605823500000|2020-11-19 22:05:00|29366.1|29356.3|29360.2|29350.4|29371.2|29361.4|29348.9|29339.1|0
1605823800000|2020-11-19 22:10:00|29363.8|29354|29384.3|29374.5|29390.1|29380.3|29363.6|29353.8|0
1605824100000|2020-11-19 22:15:00|29384.2|29374.4|29380.6|29370.8|29385.2|29375.4|29377|29367.2|0
1605824400000|2020-11-19 22:20:00|29380.3|29370.5|29382.8|29373|29383.3|29373.5|29378.7|29368.9|0
1605824700000|2020-11-19 22:25:00|29382.5|29372.7|29380.3|29370.5|29382.5|29372.7|29379.4|29369.6|0
1605825000000|2020-11-19 22:30:00|29378.5|29368.7|29375.8|29366|29381|29371.2|29375.6|29365.8|0
1605825300000|2020-11-19 22:35:00|29375.6|29365.8|29385|29375.2|29386.5|29376.7|29375|29365.2|0
1605825600000|2020-11-19 22:40:00|29384.6|29374.8|29384.3|29374.5|29385.9|29376.1|29377.6|29367.8|0
1605825900000|2020-11-19 22:45:00|29385.2|29375.4|29386.2|29376.4|29388.1|29378.3|29382.9|29373.1|0
1605826200000|2020-11-19 22:50:00|29386.6|29376.8|29384.6|29374.8|29386.8|29377|29381.1|29371.3|0
1605826500000|2020-11-19 22:55:00|29384.7|29374.9|29377.8|29368|29387.3|29377.5|29376.8|29367|0
1605826800000|2020-11-19 23:00:00|29322.3|29317.5|29245.8|29241|29328.3|29323.5|29219.8|29215|1709
1605827100000|2020-11-19 23:05:00|29256.3|29251.5|29261.3|29256.5|29280.8|29276|29255.8|29251|331
1605827400000|2020-11-19 23:10:00|29262.8|29258|29279.8|29275|29280.3|29275.5|29250.3|29245.5|268
1605827700000|2020-11-19 23:15:00|29279.3|29274.5|29233.8|29229|29286.3|29281.5|29229.8|29225|375
1605828000000|2020-11-19 23:20:00|29232.8|29228|29256.8|29252|29265.3|29260.5|29232.8|29228|292
1605828300000|2020-11-19 23:25:00|29257.3|29252.5|29254.3|29249.5|29277.3|29272.5|29250.3|29245.5|160
1605828600000|2020-11-19 23:30:00|29254.8|29250|29253.3|29248.5|29268.8|29264|29227.3|29222.5|523
1605828900000|2020-11-19 23:35:00|29251.3|29246.5|29222.8|29218|29253.8|29249|29199.8|29195|596
1605829200000|2020-11-19 23:40:00|29222.3|29217.5|29237.8|29233|29244.3|29239.5|29221.3|29216.5|207
1605829500000|2020-11-19 23:45:00|29238.8|29234|29239.3|29234.5|29246.3|29241.5|29222.3|29217.5|185
1605829800000|2020-11-19 23:50:00|29239.8|29235|29236.3|29231.5|29250.8|29246|29226.8|29222|212
1605830100000|2020-11-19 23:55:00|29235.8|29231|29228.8|29224|29245.3|29240.5|29227.3|29222.5|151
1605830400000|2020-11-20 00:00:00|29227.3|29222.5|29267.8|29263|29269.8|29265|29227.3|29222.5|337
1605830700000|2020-11-20 00:05:00|29267.3|29262.5|29299.8|29295|29308.3|29303.5|29261.8|29257|494
1605831000000|2020-11-20 00:10:00|29299.3|29294.5|29286.3|29281.5|29310.3|29305.5|29278.3|29273.5|472
1605831300000|2020-11-20 00:15:00|29287.3|29282.5|29293.3|29288.5|29299.8|29295|29273.8|29269|362
1605831600000|2020-11-20 00:20:00|29293.8|29289|29296.3|29291.5|29302.8|29298|29288.3|29283.5|206
1605831900000|2020-11-20 00:25:00|29296.8|29292|29293.3|29288.5|29304.3|29299.5|29288.3|29283.5|165
1605832200000|2020-11-20 00:30:00|29293.8|29289|29317.3|29312.5|29329.3|29324.5|29290.3|29285.5|354
1605832500000|2020-11-20 00:35:00|29317.8|29313|29310.3|29305.5|29322.3|29317.5|29304.8|29300|148
1605832800000|2020-11-20 00:40:00|29309.8|29305|29310.3|29305.5|29310.8|29306|29295.8|29291|181
1605833100000|2020-11-20 00:45:00|29310.8|29306|29296.3|29291.5|29311.3|29306.5|29293.8|29289|133
1605833400000|2020-11-20 00:50:00|29295.8|29291|29277.3|29272.5|29297.3|29292.5|29276.3|29271.5|197
1605833700000|2020-11-20 00:55:00|29277.8|29273|29270.8|29266|29282.3|29277.5|29269.8|29265|192
1605834000000|2020-11-20 01:00:00|29271.3|29266.5|29277.8|29273|29287.8|29283|29260.3|29255.5|360
1605834300000|2020-11-20 01:05:00|29277.3|29272.5|29277.3|29272.5|29285.3|29280.5|29264.3|29259.5|229
1605834600000|2020-11-20 01:10:00|29276.8|29272|29291.3|29286.5|29298.8|29294|29272.8|29268|206
1605834900000|2020-11-20 01:15:00|29291.8|29287|29296.3|29291.5|29302.3|29297.5|29286.3|29281.5|183
1605835200000|2020-11-20 01:20:00|29296.8|29292|29304.3|29299.5|29307.3|29302.5|29288.3|29283.5|223
1605835500000|2020-11-20 01:25:00|29304.8|29300|29296.3|29291.5|29311.3|29306.5|29289.8|29285|152
1605835800000|2020-11-20 01:30:00|29295.8|29291|29289.3|29284.5|29299.3|29294.5|29282.3|29277.5|156
1605836100000|2020-11-20 01:35:00|29289.8|29285|29277.8|29273|29291.3|29286.5|29276.8|29272|180
1605836400000|2020-11-20 01:40:00|29278.3|29273.5|29274.8|29270|29279.3|29274.5|29265.3|29260.5|137
1605836700000|2020-11-20 01:45:00|29274.3|29269.5|29275.3|29270.5|29283.3|29278.5|29272.3|29267.5|196
1605837000000|2020-11-20 01:50:00|29275.8|29271|29282.3|29277.5|29284.8|29280|29270.8|29266|122
1605837300000|2020-11-20 01:55:00|29282.8|29278|29277.3|29272.5|29291.8|29287|29275.3|29270.5|137
1605837600000|2020-11-20 02:00:00|29277.8|29273|29276.3|29271.5|29284.8|29280|29271.8|29267|118
1605837900000|2020-11-20 02:05:00|29276.8|29272|29261.3|29256.5|29277.3|29272.5|29255.8|29251|300
1605838200000|2020-11-20 02:10:00|29261.8|29257|29255.3|29250.5|29265.3|29260.5|29250.3|29245.5|216
1605838500000|2020-11-20 02:15:00|29255.8|29251|29257.3|29252.5|29269.3|29264.5|29254.3|29249.5|99
1605838800000|2020-11-20 02:20:00|29257.8|29253|29266.8|29262|29273.3|29268.5|29254.8|29250|132
1605839100000|2020-11-20 02:25:00|29267.3|29262.5|29260.3|29255.5|29267.3|29262.5|29252.3|29247.5|174
1605839400000|2020-11-20 02:30:00|29259.8|29255|29244.3|29239.5|29260.3|29255.5|29236.3|29231.5|317
1605839700000|2020-11-20 02:35:00|29243.8|29239|29248.3|29243.5|29251.3|29246.5|29230.8|29226|352
1605840000000|2020-11-20 02:40:00|29247.8|29243|29258.3|29253.5|29258.3|29253.5|29240.3|29235.5|170
1605840300000|2020-11-20 02:45:00|29258.8|29254|29273.3|29268.5|29278.3|29273.5|29254.3|29249.5|201
1605840600000|2020-11-20 02:50:00|29273.8|29269|29266.3|29261.5|29273.8|29269|29262.3|29257.5|158
1605840900000|2020-11-20 02:55:00|29266.8|29262|29270.3|29265.5|29271.3|29266.5|29259.3|29254.5|74
1605841200000|2020-11-20 03:00:00|29269.3|29264.5|29290.3|29285.5|29295.3|29290.5|29263.3|29258.5|349
1605841500000|2020-11-20 03:05:00|29290.8|29286|29285.3|29280.5|29297.3|29292.5|29284.3|29279.5|160
1605841800000|2020-11-20 03:10:00|29284.8|29280|29279.3|29274.5|29290.3|29285.5|29273.3|29268.5|177
1605842100000|2020-11-20 03:15:00|29279.8|29275|29277.3|29272.5|29283.3|29278.5|29273.3|29268.5|70
1605842400000|2020-11-20 03:20:00|29277.8|29273|29273.3|29268.5|29285.8|29281|29271.3|29266.5|125
1605842700000|2020-11-20 03:25:00|29273.8|29269|29271.8|29267|29277.8|29273|29268.8|29264|99
1605843000000|2020-11-20 03:30:00|29272.3|29267.5|29269.3|29264.5|29279.3|29274.5|29266.3|29261.5|91
1605843300000|2020-11-20 03:35:00|29268.8|29264|29257.3|29252.5|29269.8|29265|29253.8|29249|200
1605843600000|2020-11-20 03:40:00|29257.8|29253|29255.3|29250.5|29265.8|29261|29253.3|29248.5|119
1605843900000|2020-11-20 03:45:00|29255.8|29251|29256.3|29251.5|29259.3|29254.5|29247.3|29242.5|143
1605844200000|2020-11-20 03:50:00|29256.8|29252|29251.3|29246.5|29257.3|29252.5|29246.8|29242|77
1605844500000|2020-11-20 03:55:00|29251.8|29247|29259.3|29254.5|29263.8|29259|29248.3|29243.5|172
1605844800000|2020-11-20 04:00:00|29258.8|29254|29257.3|29252.5|29259.8|29255|29247.8|29243|62
1605845100000|2020-11-20 04:05:00|29256.8|29252|29258.3|29253.5|29260.8|29256|29254.3|29249.5|51
1605845400000|2020-11-20 04:10:00|29258.8|29254|29271.3|29266.5|29274.8|29270|29254.3|29249.5|204
1605845700000|2020-11-20 04:15:00|29274.3|29269.5|29286.3|29281.5|29286.8|29282|29268.3|29263.5|297
1605846000000|2020-11-20 04:20:00|29285.8|29281|29281.3|29276.5|29285.8|29281|29278.3|29273.5|137
1605846300000|2020-11-20 04:25:00|29281.8|29277|29280.3|29275.5|29285.3|29280.5|29277.8|29273|96
1605846600000|2020-11-20 04:30:00|29280.8|29276|29302.3|29297.5|29314.3|29309.5|29279.8|29275|412
1605846900000|2020-11-20 04:35:00|29301.8|29297|29317.3|29312.5|29318.8|29314|29301.3|29296.5|216
1605847200000|2020-11-20 04:40:00|29318.3|29313.5|29325.3|29320.5|29332.8|29328|29313.8|29309|322
1605847500000|2020-11-20 04:45:00|29326.3|29321.5|29315.3|29310.5|29333.3|29328.5|29313.8|29309|352
1605847800000|2020-11-20 04:50:00|29314.8|29310|29321.8|29317|29322.8|29318|29312.8|29308|127
1605848100000|2020-11-20 04:55:00|29322.3|29317.5|29314.3|29309.5|29328.8|29324|29314.3|29309.5|109
1605848400000|2020-11-20 05:00:00|29315.8|29311|29325.3|29320.5|29328.3|29323.5|29313.8|29309|236
1605848700000|2020-11-20 05:05:00|29324.8|29320|29317.3|29312.5|29327.8|29323|29315.8|29311|142
1605849000000|2020-11-20 05:10:00|29317.8|29313|29308.3|29303.5|29318.3|29313.5|29308.3|29303.5|108
1605849300000|2020-11-20 05:15:00|29309.3|29304.5|29309.3|29304.5|29318.3|29313.5|29306.3|29301.5|60
1605849600000|2020-11-20 05:20:00|29308.8|29304|29306.3|29301.5|29314.3|29309.5|29303.3|29298.5|70
1605849900000|2020-11-20 05:25:00|29305.8|29301|29296.3|29291.5|29305.8|29301|29296.3|29291.5|109
1605850200000|2020-11-20 05:30:00|29296.8|29292|29303.3|29298.5|29318.3|29313.5|29296.8|29292|125
1605850500000|2020-11-20 05:35:00|29304.3|29299.5|29309.3|29304.5|29313.8|29309|29302.3|29297.5|115
1605850800000|2020-11-20 05:40:00|29312.3|29307.5|29312.3|29307.5|29322.3|29317.5|29310.3|29305.5|168
1605851100000|2020-11-20 05:45:00|29311.8|29307|29307.3|29302.5|29313.3|29308.5|29299.8|29295|311
1605851400000|2020-11-20 05:50:00|29306.8|29302|29305.3|29300.5|29319.8|29315|29304.3|29299.5|314
1605851700000|2020-11-20 05:55:00|29305.8|29301|29315.3|29310.5|29317.3|29312.5|29305.3|29300.5|263
1605852000000|2020-11-20 06:00:00|29313.3|29308.5|29296.3|29291.5|29315.3|29310.5|29292.3|29287.5|357
1605852300000|2020-11-20 06:05:00|29296.8|29292|29306.3|29301.5|29309.3|29304.5|29296.3|29291.5|121
1605852600000|2020-11-20 06:10:00|29305.8|29301|29308.3|29303.5|29310.8|29306|29301.3|29296.5|169
1605852900000|2020-11-20 06:15:00|29307.8|29303|29301.3|29296.5|29313.8|29309|29298.3|29293.5|93
1605853200000|2020-11-20 06:20:00|29300.8|29296|29281.3|29276.5|29301.3|29296.5|29281.3|29276.5|249
1605853500000|2020-11-20 06:25:00|29281.8|29277|29280.8|29276|29290.8|29286|29278.8|29274|183
1605853800000|2020-11-20 06:30:00|29281.3|29276.5|29303.3|29298.5|29306.8|29302|29280.3|29275.5|134
1605854100000|2020-11-20 06:35:00|29302.8|29298|29314.3|29309.5|29315.3|29310.5|29299.8|29295|191
1605854400000|2020-11-20 06:40:00|29313.8|29309|29314.3|29309.5|29325.3|29320.5|29313.3|29308.5|155
1605854700000|2020-11-20 06:45:00|29314.8|29310|29313.8|29309|29321.8|29317|29309.3|29304.5|185
1605855000000|2020-11-20 06:50:00|29313.3|29308.5|29313.3|29308.5|29317.3|29312.5|29298.8|29294|198
1605855300000|2020-11-20 06:55:00|29312.8|29308|29306.8|29302|29313.3|29308.5|29304.8|29300|84
1605855600000|2020-11-20 07:00:00|29306.2|29302.6|29327.2|29323.6|29332.2|29328.6|29299.7|29296.1|361
1605855900000|2020-11-20 07:05:00|29326.7|29323.1|29296.7|29293.1|29326.7|29323.1|29293.7|29290.1|292
1605856200000|2020-11-20 07:10:00|29296.2|29292.6|29292.7|29289.1|29298.7|29295.1|29282.7|29279.1|263
1605856500000|2020-11-20 07:15:00|29292.2|29288.6|29316.7|29313.1|29320.7|29317.1|29288.2|29284.6|198
1605856800000|2020-11-20 07:20:00|29316.2|29312.6|29315.2|29311.6|29317.7|29314.1|29307.2|29303.6|179
1605857100000|2020-11-20 07:25:00|29316.2|29312.6|29314.2|29310.6|29326.2|29322.6|29312.7|29309.1|187
1605857400000|2020-11-20 07:30:00|29314.7|29311.1|29325.7|29322.1|29335.7|29332.1|29314.7|29311.1|264
1605857700000|2020-11-20 07:35:00|29325.2|29321.6|29326.2|29322.6|29327.7|29324.1|29317.2|29313.6|171
1605858000000|2020-11-20 07:40:00|29325.7|29322.1|29319.7|29316.1|29326.7|29323.1|29314.7|29311.1|137
1605858300000|2020-11-20 07:45:00|29319.2|29315.6|29316.2|29312.6|29321.7|29318.1|29313.7|29310.1|122
1605858600000|2020-11-20 07:50:00|29317.7|29314.1|29324.7|29321.1|29327.2|29323.6|29304.7|29301.1|172
1605858900000|2020-11-20 07:55:00|29324.2|29320.6|29307.7|29304.1|29324.2|29320.6|29304.7|29301.1|177
1605859200000|2020-11-20 08:00:00|29306.7|29303.1|29349.7|29346.1|29350.7|29347.1|29295.2|29291.6|645
1605859500000|2020-11-20 08:05:00|29350.2|29346.6|29338.7|29335.1|29359.2|29355.6|29332.2|29328.6|936
1605859800000|2020-11-20 08:10:00|29339.2|29335.6|29342.7|29339.1|29345.2|29341.6|29325.7|29322.1|476
1605860100000|2020-11-20 08:15:00|29344.7|29341.1|29364.2|29360.6|29381.2|29377.6|29340.7|29337.1|729
1605860400000|2020-11-20 08:20:00|29363.7|29360.1|29353.7|29350.1|29369.2|29365.6|29352.7|29349.1|631
1605860700000|2020-11-20 08:25:00|29353.2|29349.6|29358.2|29354.6|29361.2|29357.6|29346.7|29343.1|319
1605861000000|2020-11-20 08:30:00|29358.7|29355.1|29365.2|29361.6|29375.7|29372.1|29355.7|29352.1|320
1605861300000|2020-11-20 08:35:00|29364.7|29361.1|29367.7|29364.1|29368.7|29365.1|29355.7|29352.1|434
1605861600000|2020-11-20 08:40:00|29368.2|29364.6|29370.7|29367.1|29391.7|29388.1|29362.2|29358.6|571
1605861900000|2020-11-20 08:45:00|29370.2|29366.6|29370.7|29367.1|29393.2|29389.6|29367.7|29364.1|233
1605862200000|2020-11-20 08:50:00|29371.7|29368.1|29376.7|29373.1|29376.7|29373.1|29366.7|29363.1|275
1605862500000|2020-11-20 08:55:00|29377.2|29373.6|29381.2|29377.6|29382.7|29379.1|29372.7|29369.1|170
1605862800000|2020-11-20 09:00:00|29381.7|29378.1|29376.7|29373.1|29381.7|29378.1|29362.7|29359.1|175
1605863100000|2020-11-20 09:05:00|29377.2|29373.6|29368.7|29365.1|29379.2|29375.6|29359.7|29356.1|208
1605863400000|2020-11-20 09:10:00|29368.2|29364.6|29365.2|29361.6|29379.2|29375.6|29358.7|29355.1|260
1605863700000|2020-11-20 09:15:00|29364.7|29361.1|29363.7|29360.1|29369.7|29366.1|29360.2|29356.6|146
1605864000000|2020-11-20 09:20:00|29364.2|29360.6|29366.2|29362.6|29368.7|29365.1|29358.7|29355.1|118
1605864300000|2020-11-20 09:25:00|29365.7|29362.1|29432.7|29429.1|29433.2|29429.6|29358.7|29355.1|1116
1605864600000|2020-11-20 09:30:00|29433.7|29430.1|29417.7|29414.1|29440.7|29437.1|29408.7|29405.1|528
1605864900000|2020-11-20 09:35:00|29418.2|29414.6|29432.2|29428.6|29438.7|29435.1|29414.7|29411.1|317
1605865200000|2020-11-20 09:40:00|29430.7|29427.1|29436.2|29432.6|29443.7|29440.1|29428.7|29425.1|288
1605865500000|2020-11-20 09:45:00|29435.7|29432.1|29437.2|29433.6|29451.7|29448.1|29432.7|29429.1|284
1605865800000|2020-11-20 09:50:00|29437.7|29434.1|29430.7|29427.1|29443.7|29440.1|29427.2|29423.6|231
1605866100000|2020-11-20 09:55:00|29431.7|29428.1|29404.2|29400.6|29431.7|29428.1|29403.7|29400.1|358
1605866400000|2020-11-20 10:00:00|29402.7|29399.1|29422.7|29419.1|29424.7|29421.1|29398.2|29394.6|313
1605866700000|2020-11-20 10:05:00|29423.2|29419.6|29421.7|29418.1|29434.2|29430.6|29411.7|29408.1|239
1605867000000|2020-11-20 10:10:00|29422.2|29418.6|29445.7|29442.1|29447.7|29444.1|29409.2|29405.6|376
1605867300000|2020-11-20 10:15:00|29444.7|29441.1|29433.7|29430.1|29448.7|29445.1|29428.7|29425.1|191
1605867600000|2020-11-20 10:20:00|29433.2|29429.6|29439.7|29436.1|29443.7|29440.1|29427.2|29423.6|185
1605867900000|2020-11-20 10:25:00|29439.2|29435.6|29452.7|29449.1|29463.7|29460.1|29437.7|29434.1|297
1605868200000|2020-11-20 10:30:00|29452.2|29448.6|29445.2|29441.6|29463.2|29459.6|29442.7|29439.1|247
1605868500000|2020-11-20 10:35:00|29445.7|29442.1|29455.7|29452.1|29462.2|29458.6|29445.7|29442.1|168
1605868800000|2020-11-20 10:40:00|29455.2|29451.6|29462.7|29459.1|29464.7|29461.1|29449.7|29446.1|261
1605869100000|2020-11-20 10:45:00|29463.7|29460.1|29481.2|29477.6|29481.2|29477.6|29453.7|29450.1|360
1605869400000|2020-11-20 10:50:00|29481.7|29478.1|29462.7|29459.1|29481.7|29478.1|29461.7|29458.1|390
1605869700000|2020-11-20 10:55:00|29463.2|29459.6|29445.7|29442.1|29463.2|29459.6|29442.2|29438.6|376
1605870000000|2020-11-20 11:00:00|29445.2|29441.6|29426.7|29423.1|29450.7|29447.1|29420.7|29417.1|474
1605870300000|2020-11-20 11:05:00|29426.2|29422.6|29436.2|29432.6|29439.7|29436.1|29422.7|29419.1|203
1605870600000|2020-11-20 11:10:00|29435.7|29432.1|29440.7|29437.1|29444.7|29441.1|29429.7|29426.1|146
1605870900000|2020-11-20 11:15:00|29440.2|29436.6|29441.7|29438.1|29443.7|29440.1|29426.7|29423.1|201
1605871200000|2020-11-20 11:20:00|29442.2|29438.6|29434.7|29431.1|29449.7|29446.1|29431.7|29428.1|210
1605871500000|2020-11-20 11:25:00|29434.2|29430.6|29431.7|29428.1|29435.7|29432.1|29425.7|29422.1|173
1605871800000|2020-11-20 11:30:00|29429.2|29425.6|29445.7|29442.1|29447.7|29444.1|29425.7|29422.1|195
1605872100000|2020-11-20 11:35:00|29445.2|29441.6|29456.7|29453.1|29457.2|29453.6|29440.7|29437.1|208
1605872400000|2020-11-20 11:40:00|29456.2|29452.6|29436.7|29433.1|29456.2|29452.6|29431.7|29428.1|132
1605872700000|2020-11-20 11:45:00|29437.2|29433.6|29454.7|29451.1|29466.7|29463.1|29435.7|29432.1|240
1605873000000|2020-11-20 11:50:00|29455.2|29451.6|29460.7|29457.1|29463.7|29460.1|29449.7|29446.1|88
1605873300000|2020-11-20 11:55:00|29460.2|29456.6|29487.7|29484.1|29487.7|29484.1|29455.7|29452.1|282
1605873600000|2020-11-20 12:00:00|29486.7|29483.1|29480.2|29476.6|29487.7|29484.1|29468.7|29465.1|411
1605873900000|2020-11-20 12:05:00|29480.7|29477.1|29474.2|29470.6|29493.7|29490.1|29474.2|29470.6|242
1605874200000|2020-11-20 12:10:00|29474.7|29471.1|29472.7|29469.1|29482.2|29478.6|29466.2|29462.6|165
1605874500000|2020-11-20 12:15:00|29473.2|29469.6|29460.2|29456.6|29473.2|29469.6|29451.2|29447.6|324
1605874800000|2020-11-20 12:20:00|29459.2|29455.6|29453.7|29450.1|29461.7|29458.1|29448.2|29444.6|166
1605875100000|2020-11-20 12:25:00|29454.2|29450.6|29464.7|29461.1|29469.2|29465.6|29450.2|29446.6|128
1605875400000|2020-11-20 12:30:00|29465.2|29461.6|29465.2|29461.6|29476.2|29472.6|29462.7|29459.1|187
1605875700000|2020-11-20 12:35:00|29464.2|29460.6|29458.7|29455.1|29476.2|29472.6|29454.7|29451.1|186
1605876000000|2020-11-20 12:40:00|29459.2|29455.6|29452.7|29449.1|29459.7|29456.1|29441.7|29438.1|281
1605876300000|2020-11-20 12:45:00|29453.2|29449.6|29449.7|29446.1|29462.2|29458.6|29444.7|29441.1|150
1605876600000|2020-11-20 12:50:00|29450.2|29446.6|29449.2|29445.6|29453.2|29449.6|29442.2|29438.6|165
1605876900000|2020-11-20 12:55:00|29448.7|29445.1|29454.7|29451.1|29454.7|29451.1|29445.7|29442.1|112
1605877200000|2020-11-20 13:00:00|29455.2|29451.6|29460.7|29457.1|29462.7|29459.1|29446.7|29443.1|234
1605877500000|2020-11-20 13:05:00|29461.2|29457.6|29471.7|29468.1|29474.7|29471.1|29456.7|29453.1|293
1605877800000|2020-11-20 13:10:00|29471.2|29467.6|29462.7|29459.1|29472.7|29469.1|29460.2|29456.6|167
1605878100000|2020-11-20 13:15:00|29463.2|29459.6|29453.7|29450.1|29469.7|29466.1|29451.2|29447.6|219
1605878400000|2020-11-20 13:20:00|29453.2|29449.6|29458.2|29454.6|29465.7|29462.1|29442.2|29438.6|265
1605878700000|2020-11-20 13:25:00|29458.7|29455.1|29441.7|29438.1|29460.7|29457.1|29437.7|29434.1|281
1605879000000|2020-11-20 13:30:00|29442.7|29439.1|29455.2|29451.6|29456.7|29453.1|29437.7|29434.1|1339
1605879300000|2020-11-20 13:35:00|29455.7|29452.1|29450.7|29447.1|29458.7|29455.1|29444.2|29440.6|1318
1605879600000|2020-11-20 13:40:00|29451.2|29447.6|29428.2|29424.6|29451.7|29448.1|29425.2|29421.6|667
1605879900000|2020-11-20 13:45:00|29428.7|29425.1|29438.7|29435.1|29444.2|29440.6|29428.7|29425.1|380
1605880200000|2020-11-20 13:50:00|29437.7|29434.1|29423.7|29420.1|29438.2|29434.6|29416.7|29413.1|416
1605880500000|2020-11-20 13:55:00|29424.2|29420.6|29405.7|29402.1|29426.2|29422.6|29402.2|29398.6|579
1605880800000|2020-11-20 14:00:00|29404.7|29401.1|29422.7|29419.1|29425.2|29421.6|29399.2|29395.6|675
1605881100000|2020-11-20 14:05:00|29422.2|29418.6|29423.7|29420.1|29433.7|29430.1|29415.7|29412.1|431
1605881400000|2020-11-20 14:10:00|29423.2|29419.6|29458.7|29455.1|29467.7|29464.1|29419.7|29416.1|614
1605881700000|2020-11-20 14:15:00|29458.2|29454.6|29451.7|29448.1|29467.2|29463.6|29449.7|29446.1|538
1605882000000|2020-11-20 14:20:00|29451.2|29447.6|29460.7|29457.1|29483.2|29479.6|29449.7|29446.1|616
1605882300000|2020-11-20 14:25:00|29460.2|29456.6|29433.7|29430.1|29469.7|29466.1|29431.7|29428.1|1175
1605882600000|2020-11-20 14:30:00|29433.1|29430.7|29412.6|29410.2|29452.1|29449.7|29397.1|29394.7|4234
1605882900000|2020-11-20 14:35:00|29411.1|29408.7|29440.6|29438.2|29446.1|29443.7|29384.6|29382.2|2406
1605883200000|2020-11-20 14:40:00|29440.1|29437.7|29454.6|29452.2|29468.6|29466.2|29419.1|29416.7|1894
1605883500000|2020-11-20 14:45:00|29453.6|29451.2|29425.1|29422.7|29462.6|29460.2|29423.1|29420.7|1456
1605883800000|2020-11-20 14:50:00|29424.6|29422.2|29387.1|29384.7|29427.6|29425.2|29376.6|29374.2|1852
1605884100000|2020-11-20 14:55:00|29386.6|29384.2|29398.1|29395.7|29398.6|29396.2|29351.6|29349.2|3632
1605884400000|2020-11-20 15:00:00|29400.6|29398.2|29391.1|29388.7|29414.6|29412.2|29377.1|29374.7|2445
1605884700000|2020-11-20 15:05:00|29390.6|29388.2|29391.1|29388.7|29409.1|29406.7|29380.6|29378.2|1149
1605885000000|2020-11-20 15:10:00|29392.4|29390|29333.4|29331|29401.9|29399.5|29324.9|29322.5|2109
1605885300000|2020-11-20 15:15:00|29332.4|29330|29314.4|29312|29336.9|29334.5|29310.9|29308.5|2142
1605885600000|2020-11-20 15:20:00|29313.9|29311.5|29349.4|29347|29359.9|29357.5|29309.9|29307.5|2628
1605885900000|2020-11-20 15:25:00|29348.9|29346.5|29358.9|29356.5|29359.9|29357.5|29340.4|29338|971
1605886200000|2020-11-20 15:30:00|29359.9|29357.5|29346.4|29344|29367.4|29365|29312.4|29310|1738
1605886500000|2020-11-20 15:35:00|29346.9|29344.5|29378.9|29376.5|29394.4|29392|29346.9|29344.5|1217
1605886800000|2020-11-20 15:40:00|29379.4|29377|29357.9|29355.5|29384.4|29382|29349.4|29347|1046
1605887100000|2020-11-20 15:45:00|29358.4|29356|29342.4|29340|29364.9|29362.5|29323.9|29321.5|907
1605887400000|2020-11-20 15:50:00|29342.9|29340.5|29346.4|29344|29364.9|29362.5|29335.9|29333.5|955
1605887700000|2020-11-20 15:55:00|29346.9|29344.5|29335.9|29333.5|29353.9|29351.5|29325.4|29323|772
1605888000000|2020-11-20 16:00:00|29336.4|29334|29346.9|29344.5|29349.4|29347|29328.4|29326|820
1605888300000|2020-11-20 16:05:00|29345.9|29343.5|29368.9|29366.5|29386.4|29384|29340.9|29338.5|1326
1605888600000|2020-11-20 16:10:00|29369.4|29367|29366.9|29364.5|29379.9|29377.5|29364.4|29362|700
1605888900000|2020-11-20 16:15:00|29367.9|29365.5|29356.9|29354.5|29384.4|29382|29353.9|29351.5|959
1605889200000|2020-11-20 16:20:00|29357.4|29355|29378.9|29376.5|29379.4|29377|29347.9|29345.5|1647
1605889500000|2020-11-20 16:25:00|29378.4|29376|29380.4|29378|29391.9|29389.5|29359.9|29357.5|1000
1605889800000|2020-11-20 16:30:00|29380.9|29378.5|29403.9|29401.5|29407.9|29405.5|29375.9|29373.5|1526
1605890100000|2020-11-20 16:35:00|29404.4|29402|29400.4|29398|29415.4|29413|29396.9|29394.5|1184
1605890400000|2020-11-20 16:40:00|29399.9|29397.5|29384.4|29382|29404.9|29402.5|29384.4|29382|1650
1605890700000|2020-11-20 16:45:00|29384.9|29382.5|29324.4|29322|29390.9|29388.5|29320.9|29318.5|2000
1605891000000|2020-11-20 16:50:00|29323.9|29321.5|29344.9|29342.5|29353.9|29351.5|29317.9|29315.5|947
1605891300000|2020-11-20 16:55:00|29345.4|29343|29353.4|29351|29356.4|29354|29343.4|29341|525
1605891600000|2020-11-20 17:00:00|29352.9|29350.5|29350.4|29348|29365.9|29363.5|29335.9|29333.5|843
1605891900000|2020-11-20 17:05:00|29350.9|29348.5|29345.9|29343.5|29361.9|29359.5|29344.9|29342.5|387
1605892200000|2020-11-20 17:10:00|29346.4|29344|29331.4|29329|29351.9|29349.5|29329.9|29327.5|1602
1605892500000|2020-11-20 17:15:00|29331.9|29329.5|29327.4|29325|29334.9|29332.5|29314.9|29312.5|620
1605892800000|2020-11-20 17:20:00|29326.9|29324.5|29331.9|29329.5|29341.9|29339.5|29326.9|29324.5|365
1605893100000|2020-11-20 17:25:00|29332.4|29330|29336.9|29334.5|29337.9|29335.5|29327.9|29325.5|989
1605893400000|2020-11-20 17:30:00|29336.4|29334|29326.4|29324|29338.4|29336|29314.4|29312|639
1605893700000|2020-11-20 17:35:00|29325.9|29323.5|29317.9|29315.5|29336.4|29334|29313.9|29311.5|412
1605894000000|2020-11-20 17:40:00|29316.8|29314.4|29333.8|29331.4|29333.8|29331.4|29304.8|29302.4|849
1605894300000|2020-11-20 17:45:00|29333.3|29330.9|29299.3|29296.9|29338.8|29336.4|29296.8|29294.4|666
1605894600000|2020-11-20 17:50:00|29299.8|29297.4|29306.8|29304.4|29315.3|29312.9|29299.8|29297.4|481
1605894900000|2020-11-20 17:55:00|29307.3|29304.9|29333.3|29330.9|29336.8|29334.4|29304.8|29302.4|525
1605895200000|2020-11-20 18:00:00|29332.3|29329.9|29329.8|29327.4|29351.3|29348.9|29325.3|29322.9|785
1605895500000|2020-11-20 18:05:00|29330.3|29327.9|29321.3|29318.9|29333.8|29331.4|29307.8|29305.4|655
1605895800000|2020-11-20 18:10:00|29321.8|29319.4|29333.8|29331.4|29337.3|29334.9|29309.8|29307.4|493
1605896100000|2020-11-20 18:15:00|29334.3|29331.9|29338.8|29336.4|29346.8|29344.4|29327.3|29324.9|381
1605896400000|2020-11-20 18:20:00|29339.3|29336.9|29346.3|29343.9|29353.3|29350.9|29330.8|29328.4|540
1605896700000|2020-11-20 18:25:00|29346.8|29344.4|29354.8|29352.4|29360.3|29357.9|29342.3|29339.9|411
1605897000000|2020-11-20 18:30:00|29354.3|29351.9|29342.3|29339.9|29355.3|29352.9|29338.3|29335.9|385
1605897300000|2020-11-20 18:35:00|29342.8|29340.4|29359.3|29356.9|29361.8|29359.4|29340.3|29337.9|482
1605897600000|2020-11-20 18:40:00|29358.8|29356.4|29358.8|29356.4|29361.8|29359.4|29349.3|29346.9|346
1605897900000|2020-11-20 18:45:00|29359.3|29356.9|29358.8|29356.4|29359.3|29356.9|29339.8|29337.4|406
1605898200000|2020-11-20 18:50:00|29358.3|29355.9|29350.3|29347.9|29360.8|29358.4|29338.3|29335.9|407
1605898500000|2020-11-20 18:55:00|29349.8|29347.4|29353.8|29351.4|29355.3|29352.9|29340.8|29338.4|417
1605898800000|2020-11-20 19:00:00|29354.3|29351.9|29347.3|29344.9|29355.8|29353.4|29338.8|29336.4|370
1605899100000|2020-11-20 19:05:00|29346.8|29344.4|29349.8|29347.4|29356.3|29353.9|29342.8|29340.4|372
1605899400000|2020-11-20 19:10:00|29349.3|29346.9|29339.3|29336.9|29354.8|29352.4|29335.8|29333.4|316
1605899700000|2020-11-20 19:15:00|29339.8|29337.4|29336.3|29333.9|29346.8|29344.4|29320.8|29318.4|647
1605900000000|2020-11-20 19:20:00|29337.3|29334.9|29348.3|29345.9|29358.3|29355.9|29327.3|29324.9|666
1605900300000|2020-11-20 19:25:00|29348.8|29346.4|29348.3|29345.9|29354.3|29351.9|29339.3|29336.9|258
1605900600000|2020-11-20 19:30:00|29348.8|29346.4|29368.3|29365.9|29369.8|29367.4|29341.3|29338.9|429
1605900900000|2020-11-20 19:35:00|29367.8|29365.4|29351.3|29348.9|29384.8|29382.4|29350.3|29347.9|857
1605901200000|2020-11-20 19:40:00|29351.8|29349.4|29335.8|29333.4|29354.8|29352.4|29326.3|29323.9|737
1605901500000|2020-11-20 19:45:00|29335.3|29332.9|29343.3|29340.9|29343.8|29341.4|29321.3|29318.9|596
1605901800000|2020-11-20 19:50:00|29342.8|29340.4|29341.3|29338.9|29351.8|29349.4|29335.3|29332.9|485
1605902100000|2020-11-20 19:55:00|29340.8|29338.4|29341.3|29338.9|29349.8|29347.4|29329.8|29327.4|546
1605902400000|2020-11-20 20:00:00|29342.8|29340.4|29325.3|29322.9|29353.3|29350.9|29324.8|29322.4|462
1605902700000|2020-11-20 20:05:00|29324.8|29322.4|29295.3|29292.9|29342.8|29340.4|29294.8|29292.4|1574
1605903000000|2020-11-20 20:10:00|29296.3|29293.9|29267.8|29265.4|29314.3|29311.9|29251.8|29249.4|2102
1605903300000|2020-11-20 20:15:00|29268.3|29265.9|29262.3|29259.9|29268.8|29266.4|29230.8|29228.4|1773
1605903600000|2020-11-20 20:20:00|29261.8|29259.4|29274.8|29272.4|29289.3|29286.9|29254.3|29251.9|1023
1605903900000|2020-11-20 20:25:00|29274.3|29271.9|29281.3|29278.9|29295.8|29293.4|29270.8|29268.4|690
1605904200000|2020-11-20 20:30:00|29280.8|29278.4|29273.3|29270.9|29286.8|29284.4|29260.8|29258.4|1511
1605904500000|2020-11-20 20:35:00|29272.8|29270.4|29324.3|29321.9|29328.8|29326.4|29266.3|29263.9|1605
1605904800000|2020-11-20 20:40:00|29324.8|29322.4|29328.3|29325.9|29330.8|29328.4|29311.8|29309.4|858
1605905100000|2020-11-20 20:45:00|29329.3|29326.9|29349.3|29346.9|29380.8|29378.4|29326.8|29324.4|2118
1605905400000|2020-11-20 20:50:00|29350.3|29347.9|29289.3|29286.9|29350.3|29347.9|29286.3|29283.9|2808
1605905700000|2020-11-20 20:55:00|29287.3|29284.9|29263.3|29260.9|29298.3|29295.9|29256.8|29254.4|4028
1605906000000|2020-11-20 21:00:00|29256.7|29254.3|29230.9|29226.1|29263.9|29259.1|29210.9|29206.1|2908
1605906300000|2020-11-20 21:05:00|29228.4|29223.6|29222.9|29218.1|29244.9|29240.1|29218.9|29214.1|1018
1605906600000|2020-11-20 21:10:00|29223.4|29218.6|29186.5|29176.7|29226.9|29222.1|29176.4|29171.6|1386
1605906900000|2020-11-20 21:15:00|29187.4|29177.6|29211.6|29201.8|29211.9|29202.1|29187.3|29177.5|0
1605907200000|2020-11-20 21:20:00|29211.3|29201.5|29210.1|29200.3|29213|29203.2|29206|29196.2|0
1605907500000|2020-11-20 21:25:00|29208.9|29199.1|29206.3|29196.5|29211.2|29201.4|29204|29194.2|0
1605907800000|2020-11-20 21:30:00|29194.9|29190.1|29191.9|29187.1|29216.9|29212.1|29171.9|29167.1|352
1605908100000|2020-11-20 21:35:00|29193.9|29189.1|29210.9|29206.1|29215.9|29211.1|29186.9|29182.1|161
1605908400000|2020-11-20 21:40:00|29206.9|29202.1|29213.9|29209.1|29219.9|29215.1|29200.9|29196.1|157
1605908700000|2020-11-20 21:45:00|29212.9|29208.1|29203.9|29199.1|29215.9|29211.1|29203.9|29199.1|58
1605909000000|2020-11-20 21:50:00|29207.9|29203.1|29218.9|29214.1|29220.9|29216.1|29203.9|29199.1|266
1605909300000|2020-11-20 21:55:00|29220.9|29216.1|29223.9|29214.1|29226.9|29222.1|29213.9|29209.1|191
1606086000000|2020-11-22 23:00:00|29202.9|29198.1|29213.4|29208.6|29227.4|29222.6|29169.9|29165.1|458
1606086300000|2020-11-22 23:05:00|29212.9|29208.1|29260.4|29255.6|29264.4|29259.6|29206.4|29201.6|467
1606086600000|2020-11-22 23:10:00|29259.9|29255.1|29237.9|29233.1|29260.4|29255.6|29228.4|29223.6|184
1606086900000|2020-11-22 23:15:00|29237.4|29232.6|29218.9|29214.1|29251.4|29246.6|29206.9|29202.1|326
1606087200000|2020-11-22 23:20:00|29219.4|29214.6|29227.9|29223.1|29238.4|29233.6|29216.9|29212.1|181
1606087500000|2020-11-22 23:25:00|29227.4|29222.6|29235.9|29231.1|29246.4|29241.6|29224.4|29219.6|180
1606087800000|2020-11-22 23:30:00|29232.9|29228.1|29221.4|29216.6|29243.4|29238.6|29219.9|29215.1|247
1606088100000|2020-11-22 23:35:00|29220.9|29216.1|29232.9|29228.1|29243.4|29238.6|29220.9|29216.1|192
1606088400000|2020-11-22 23:40:00|29232.4|29227.6|29234.4|29229.6|29237.4|29232.6|29221.9|29217.1|105
1606088700000|2020-11-22 23:45:00|29234.9|29230.1|29258.9|29254.1|29267.4|29262.6|29233.9|29229.1|223
1606089000000|2020-11-22 23:50:00|29259.4|29254.6|29271.9|29267.1|29281.9|29277.1|29251.9|29247.1|199
1606089300000|2020-11-22 23:55:00|29272.4|29267.6|29280.9|29276.1|29282.4|29277.6|29267.9|29263.1|95
1606089600000|2020-11-23 00:00:00|29278.9|29274.1|29272.9|29268.1|29286.4|29281.6|29266.9|29262.1|274
1606089900000|2020-11-23 00:05:00|29272.4|29267.6|29281.9|29277.1|29285.9|29281.1|29268.4|29263.6|101
1606090200000|2020-11-23 00:10:00|29281.4|29276.6|29298.9|29294.1|29312.4|29307.6|29275.4|29270.6|302
1606090500000|2020-11-23 00:15:00|29298.4|29293.6|29320.9|29316.1|29321.4|29316.6|29296.9|29292.1|359
1606090800000|2020-11-23 00:20:00|29320.4|29315.6|29321.9|29317.1|29330.4|29325.6|29311.9|29307.1|220
1606091100000|2020-11-23 00:25:00|29321.4|29316.6|29318.9|29314.1|29325.4|29320.6|29311.4|29306.6|130
1606091400000|2020-11-23 00:30:00|29319.4|29314.6|29325.9|29321.1|29327.4|29322.6|29319.4|29314.6|122
1606091700000|2020-11-23 00:35:00|29326.9|29322.1|29324.9|29320.1|29334.9|29330.1|29321.9|29317.1|133
1606092000000|2020-11-23 00:40:00|29325.4|29320.6|29329.9|29325.1|29336.4|29331.6|29322.4|29317.6|154
1606092300000|2020-11-23 00:45:00|29330.4|29325.6|29347.9|29343.1|29348.4|29343.6|29328.9|29324.1|203
1606092600000|2020-11-23 00:50:00|29346.9|29342.1|29340.9|29336.1|29347.9|29343.1|29333.4|29328.6|216
1606092900000|2020-11-23 00:55:00|29341.4|29336.6|29347.9|29343.1|29347.9|29343.1|29336.9|29332.1|89
1606093200000|2020-11-23 01:00:00|29347.4|29342.6|29341.9|29337.1|29353.9|29349.1|29334.4|29329.6|246
1606093500000|2020-11-23 01:05:00|29342.4|29337.6|29346.4|29341.6|29348.9|29344.1|29334.9|29330.1|117
1606093800000|2020-11-23 01:10:00|29346.9|29342.1|29342.4|29337.6|29349.9|29345.1|29339.9|29335.1|163
1606094100000|2020-11-23 01:15:00|29341.9|29337.1|29344.9|29340.1|29352.4|29347.6|29337.9|29333.1|144
1606094400000|2020-11-23 01:20:00|29345.4|29340.6|29348.4|29343.6|29360.4|29355.6|29343.9|29339.1|205
1606094700000|2020-11-23 01:25:00|29348.9|29344.1|29347.9|29343.1|29353.9|29349.1|29337.9|29333.1|148
1606095000000|2020-11-23 01:30:00|29348.4|29343.6|29336.9|29332.1|29363.4|29358.6|29329.9|29325.1|881
1606095300000|2020-11-23 01:35:00|29334.9|29330.1|29348.9|29344.1|29350.9|29346.1|29322.9|29318.1|210
1606095600000|2020-11-23 01:40:00|29349.4|29344.6|29346.9|29342.1|29373.4|29368.6|29345.9|29341.1|349
1606095900000|2020-11-23 01:45:00|29347.4|29342.6|29330.9|29326.1|29354.4|29349.6|29323.9|29319.1|241
1606096200000|2020-11-23 01:50:00|29331.4|29326.6|29341.9|29337.1|29342.9|29338.1|29328.9|29324.1|98
1606096500000|2020-11-23 01:55:00|29341.4|29336.6|29336.9|29332.1|29345.9|29341.1|29330.9|29326.1|81
1606096800000|2020-11-23 02:00:00|29336.4|29331.6|29332.9|29328.1|29341.4|29336.6|29326.9|29322.1|87
1606097100000|2020-11-23 02:05:00|29332.4|29327.6|29337.9|29333.1|29340.9|29336.1|29326.9|29322.1|103
1606097400000|2020-11-23 02:10:00|29338.4|29333.6|29336.9|29332.1|29341.9|29337.1|29331.9|29327.1|66
1606097700000|2020-11-23 02:15:00|29336.4|29331.6|29336.4|29331.6|29340.9|29336.1|29329.9|29325.1|103
1606098000000|2020-11-23 02:20:00|29336.9|29332.1|29346.9|29342.1|29349.4|29344.6|29334.4|29329.6|124
1606098300000|2020-11-23 02:25:00|29345.9|29341.1|29342.9|29338.1|29349.4|29344.6|29340.9|29336.1|48
1606098600000|2020-11-23 02:30:00|29342.4|29337.6|29333.9|29329.1|29344.9|29340.1|29333.9|29329.1|120
1606098900000|2020-11-23 02:35:00|29334.4|29329.6|29339.9|29335.1|29341.9|29337.1|29333.9|29329.1|52
1606099200000|2020-11-23 02:40:00|29340.4|29335.6|29337.9|29333.1|29344.9|29340.1|29336.4|29331.6|67
1606099500000|2020-11-23 02:45:00|29338.4|29333.6|29342.9|29338.1|29342.9|29338.1|29336.9|29332.1|38
1606099800000|2020-11-23 02:50:00|29343.4|29338.6|29350.4|29345.6|29351.4|29346.6|29341.9|29337.1|71
1606100100000|2020-11-23 02:55:00|29350.9|29346.1|29347.9|29343.1|29353.9|29349.1|29343.9|29339.1|59
1606100400000|2020-11-23 03:00:00|29347.4|29342.6|29348.9|29344.1|29349.9|29345.1|29341.4|29336.6|40
1606100700000|2020-11-23 03:05:00|29348.4|29343.6|29357.9|29353.1|29363.4|29358.6|29346.9|29342.1|178
1606101000000|2020-11-23 03:10:00|29358.4|29353.6|29359.9|29355.1|29362.4|29357.6|29353.4|29348.6|77
1606101300000|2020-11-23 03:15:00|29359.4|29354.6|29365.4|29360.6|29366.9|29362.1|29358.9|29354.1|130
1606101600000|2020-11-23 03:20:00|29365.9|29361.1|29366.9|29362.1|29371.9|29367.1|29364.9|29360.1|106
1606101900000|2020-11-23 03:25:00|29366.4|29361.6|29356.9|29352.1|29369.4|29364.6|29356.9|29352.1|84
1606102200000|2020-11-23 03:30:00|29356.4|29351.6|29364.4|29359.6|29365.9|29361.1|29351.9|29347.1|88
1606102500000|2020-11-23 03:35:00|29363.9|29359.1|29364.9|29360.1|29365.4|29360.6|29358.9|29354.1|41
1606102800000|2020-11-23 03:40:00|29365.4|29360.6|29361.9|29357.1|29367.9|29363.1|29358.4|29353.6|57
1606103100000|2020-11-23 03:45:00|29362.4|29357.6|29357.9|29353.1|29365.9|29361.1|29356.9|29352.1|63
1606103400000|2020-11-23 03:50:00|29359.4|29354.6|29365.4|29360.6|29366.4|29361.6|29356.4|29351.6|80
1606103700000|2020-11-23 03:55:00|29365.9|29361.1|29362.9|29358.1|29367.4|29362.6|29360.9|29356.1|56
1606104000000|2020-11-23 04:00:00|29362.4|29357.6|29357.9|29353.1|29366.9|29362.1|29357.4|29352.6|55
1606104300000|2020-11-23 04:05:00|29357.4|29352.6|29355.9|29351.1|29359.9|29355.1|29348.9|29344.1|145
1606104600000|2020-11-23 04:10:00|29354.9|29350.1|29356.9|29352.1|29359.4|29354.6|29350.4|29345.6|56
1606104900000|2020-11-23 04:15:00|29356.4|29351.6|29356.9|29352.1|29357.9|29353.1|29353.9|29349.1|18
1606105200000|2020-11-23 04:20:00|29357.4|29352.6|29344.4|29339.6|29357.4|29352.6|29343.9|29339.1|92
1606105500000|2020-11-23 04:25:00|29343.9|29339.1|29342.9|29338.1|29344.9|29340.1|29340.9|29336.1|54
1606105800000|2020-11-23 04:30:00|29342.4|29337.6|29348.9|29344.1|29349.9|29345.1|29340.9|29336.1|100
1606106100000|2020-11-23 04:35:00|29349.4|29344.6|29348.9|29344.1|29354.4|29349.6|29347.9|29343.1|33
1606106400000|2020-11-23 04:40:00|29348.4|29343.6|29356.9|29352.1|29356.9|29352.1|29345.9|29341.1|42
1606106700000|2020-11-23 04:45:00|29357.4|29352.6|29353.4|29348.6|29360.4|29355.6|29352.9|29348.1|82
1606107000000|2020-11-23 04:50:00|29352.9|29348.1|29349.9|29345.1|29355.4|29350.6|29345.9|29341.1|133
1606107300000|2020-11-23 04:55:00|29350.4|29345.6|29349.9|29345.1|29353.9|29349.1|29346.4|29341.6|57
1606107600000|2020-11-23 05:00:00|29349.4|29344.6|29352.9|29348.1|29353.4|29348.6|29343.9|29339.1|65
1606107900000|2020-11-23 05:05:00|29352.4|29347.6|29346.9|29342.1|29352.4|29347.6|29344.9|29340.1|67
1606108200000|2020-11-23 05:10:00|29346.4|29341.6|29345.9|29341.1|29348.9|29344.1|29337.4|29332.6|89
1606108500000|2020-11-23 05:15:00|29346.4|29341.6|29340.9|29336.1|29347.9|29343.1|29337.9|29333.1|90
1606108800000|2020-11-23 05:20:00|29341.4|29336.6|29337.9|29333.1|29342.4|29337.6|29330.9|29326.1|129
1606109100000|2020-11-23 05:25:00|29338.4|29333.6|29336.9|29332.1|29340.9|29336.1|29335.9|29331.1|49
1606109400000|2020-11-23 05:30:00|29336.4|29331.6|29335.9|29331.1|29342.9|29338.1|29334.9|29330.1|53
1606109700000|2020-11-23 05:35:00|29335.4|29330.6|29338.9|29334.1|29340.9|29336.1|29333.4|29328.6|48
1606110000000|2020-11-23 05:40:00|29339.4|29334.6|29346.9|29342.1|29347.9|29343.1|29339.4|29334.6|33
1606110300000|2020-11-23 05:45:00|29345.9|29341.1|29350.4|29345.6|29353.4|29348.6|29345.4|29340.6|60
1606110600000|2020-11-23 05:50:00|29349.9|29345.1|29352.9|29348.1|29354.9|29350.1|29347.9|29343.1|62
1606110900000|2020-11-23 05:55:00|29353.4|29348.6|29357.9|29353.1|29357.9|29353.1|29350.9|29346.1|64
1606111200000|2020-11-23 06:00:00|29357.4|29352.6|29385.9|29381.1|29390.4|29385.6|29355.9|29351.1|487
1606111500000|2020-11-23 06:05:00|29386.4|29381.6|29378.9|29374.1|29386.4|29381.6|29376.4|29371.6|128
1606111800000|2020-11-23 06:10:00|29379.4|29374.6|29373.9|29369.1|29379.9|29375.1|29372.4|29367.6|106
1606112100000|2020-11-23 06:15:00|29373.4|29368.6|29377.9|29373.1|29377.9|29373.1|29367.4|29362.6|116
1606112400000|2020-11-23 06:20:00|29377.4|29372.6|29373.4|29368.6|29377.4|29372.6|29369.4|29364.6|40
1606112700000|2020-11-23 06:25:00|29372.9|29368.1|29364.9|29360.1|29372.9|29368.1|29362.4|29357.6|71
1606113000000|2020-11-23 06:30:00|29365.4|29360.6|29348.9|29344.1|29365.9|29361.1|29346.9|29342.1|168
1606113300000|2020-11-23 06:35:00|29349.4|29344.6|29354.9|29350.1|29358.4|29353.6|29349.4|29344.6|77
1606113600000|2020-11-23 06:40:00|29355.9|29351.1|29364.4|29359.6|29365.9|29361.1|29350.9|29346.1|174
1606113900000|2020-11-23 06:45:00|29364.9|29360.1|29356.9|29352.1|29367.9|29363.1|29355.9|29351.1|65
1606114200000|2020-11-23 06:50:00|29357.9|29353.1|29364.9|29360.1|29364.9|29360.1|29354.9|29350.1|101
1606114500000|2020-11-23 06:55:00|29364.4|29359.6|29370.9|29366.1|29375.9|29371.1|29361.9|29357.1|132
1606114800000|2020-11-23 07:00:00|29370.3|29366.7|29415.3|29411.7|29459.3|29455.7|29369.3|29365.7|1975
1606115100000|2020-11-23 07:05:00|29417.3|29413.7|29438.3|29434.7|29443.3|29439.7|29411.3|29407.7|1026
1606115400000|2020-11-23 07:10:00|29438.8|29435.2|29446.3|29442.7|29458.3|29454.7|29435.8|29432.2|614
1606115700000|2020-11-23 07:15:00|29446.8|29443.2|29445.3|29441.7|29449.3|29445.7|29438.8|29435.2|272
1606116000000|2020-11-23 07:20:00|29445.8|29442.2|29410.3|29406.7|29446.8|29443.2|29401.3|29397.7|389
1606116300000|2020-11-23 07:25:00|29409.8|29406.2|29415.8|29412.2|29424.3|29420.7|29407.3|29403.7|410
1606116600000|2020-11-23 07:30:00|29416.3|29412.7|29415.3|29411.7|29420.3|29416.7|29405.3|29401.7|379
1606116900000|2020-11-23 07:35:00|29414.3|29410.7|29419.3|29415.7|29422.3|29418.7|29407.8|29404.2|273
1606117200000|2020-11-23 07:40:00|29419.8|29416.2|29401.3|29397.7|29420.3|29416.7|29398.3|29394.7|441
1606117500000|2020-11-23 07:45:00|29400.8|29397.2|29400.8|29397.2|29407.3|29403.7|29388.3|29384.7|402
1606117800000|2020-11-23 07:50:00|29400.3|29396.7|29423.8|29420.2|29429.3|29425.7|29400.3|29396.7|290
1606118100000|2020-11-23 07:55:00|29423.3|29419.7|29421.3|29417.7|29427.8|29424.2|29411.3|29407.7|149
1606118400000|2020-11-23 08:00:00|29419.8|29416.2|29416.3|29412.7|29429.3|29425.7|29393.3|29389.7|682
1606118700000|2020-11-23 08:05:00|29418.3|29414.7|29436.3|29432.7|29457.3|29453.7|29406.8|29403.2|858
1606119000000|2020-11-23 08:10:00|29435.8|29432.2|29411.3|29407.7|29440.8|29437.2|29408.8|29405.2|336
1606119300000|2020-11-23 08:15:00|29410.8|29407.2|29437.3|29433.7|29441.3|29437.7|29408.3|29404.7|255
1606119600000|2020-11-23 08:20:00|29437.8|29434.2|29486.8|29483.2|29501.3|29497.7|29437.8|29434.2|963
1606119900000|2020-11-23 08:25:00|29486.3|29482.7|29475.8|29472.2|29490.3|29486.7|29460.3|29456.7|667
1606120200000|2020-11-23 08:30:00|29474.3|29470.7|29483.3|29479.7|29497.3|29493.7|29464.3|29460.7|481
1606120500000|2020-11-23 08:35:00|29483.8|29480.2|29464.3|29460.7|29489.3|29485.7|29454.8|29451.2|542
1606120800000|2020-11-23 08:40:00|29463.8|29460.2|29461.3|29457.7|29488.8|29485.2|29455.3|29451.7|347
1606121100000|2020-11-23 08:45:00|29460.8|29457.2|29475.3|29471.7|29480.3|29476.7|29459.3|29455.7|251
1606121400000|2020-11-23 08:50:00|29474.8|29471.2|29459.3|29455.7|29479.3|29475.7|29456.3|29452.7|253
1606121700000|2020-11-23 08:55:00|29458.8|29455.2|29486.3|29482.7|29491.8|29488.2|29449.3|29445.7|396
1606122000000|2020-11-23 09:00:00|29486.8|29483.2|29461.3|29457.7|29490.3|29486.7|29457.3|29453.7|496
1606122300000|2020-11-23 09:05:00|29461.8|29458.2|29482.3|29478.7|29482.3|29478.7|29452.8|29449.2|412
1606122600000|2020-11-23 09:10:00|29481.8|29478.2|29489.3|29485.7|29492.8|29489.2|29467.3|29463.7|342
1606122900000|2020-11-23 09:15:00|29489.8|29486.2|29486.3|29482.7|29497.8|29494.2|29483.3|29479.7|336
1606123200000|2020-11-23 09:20:00|29485.8|29482.2|29475.8|29472.2|29491.8|29488.2|29465.3|29461.7|297
1606123500000|2020-11-23 09:25:00|29475.3|29471.7|29481.3|29477.7|29482.3|29478.7|29472.3|29468.7|138
1606123800000|2020-11-23 09:30:00|29480.8|29477.2|29460.3|29456.7|29482.8|29479.2|29457.3|29453.7|179
1606124100000|2020-11-23 09:35:00|29460.8|29457.2|29447.8|29444.2|29467.3|29463.7|29437.3|29433.7|312
1606124400000|2020-11-23 09:40:00|29447.3|29443.7|29443.3|29439.7|29452.3|29448.7|29432.3|29428.7|287
1606124700000|2020-11-23 09:45:00|29442.8|29439.2|29452.8|29449.2|29454.8|29451.2|29441.3|29437.7|175
1606125000000|2020-11-23 09:50:00|29453.3|29449.7|29469.3|29465.7|29469.8|29466.2|29451.3|29447.7|179
1606125300000|2020-11-23 09:55:00|29469.8|29466.2|29468.8|29465.2|29479.8|29476.2|29462.8|29459.2|261
1606125600000|2020-11-23 10:00:00|29468.3|29464.7|29475.8|29472.2|29475.8|29472.2|29457.3|29453.7|189
1606125900000|2020-11-23 10:05:00|29475.3|29471.7|29469.3|29465.7|29479.3|29475.7|29467.3|29463.7|132
1606126200000|2020-11-23 10:10:00|29471.3|29467.7|29466.3|29462.7|29475.3|29471.7|29464.3|29460.7|107
1606126500000|2020-11-23 10:15:00|29466.8|29463.2|29476.3|29472.7|29477.8|29474.2|29459.8|29456.2|181
1606126800000|2020-11-23 10:20:00|29476.8|29473.2|29470.3|29466.7|29477.3|29473.7|29466.8|29463.2|101
1606127100000|2020-11-23 10:25:00|29470.8|29467.2|29467.3|29463.7|29478.8|29475.2|29466.3|29462.7|101
1606127400000|2020-11-23 10:30:00|29466.8|29463.2|29457.3|29453.7|29469.8|29466.2|29450.3|29446.7|191
1606127700000|2020-11-23 10:35:00|29457.8|29454.2|29469.3|29465.7|29471.8|29468.2|29455.3|29451.7|113
1606128000000|2020-11-23 10:40:00|29468.8|29465.2|29456.3|29452.7|29481.8|29478.2|29455.8|29452.2|193
1606128300000|2020-11-23 10:45:00|29456.8|29453.2|29471.3|29467.7|29475.8|29472.2|29452.3|29448.7|157
1606128600000|2020-11-23 10:50:00|29470.8|29467.2|29473.3|29469.7|29477.8|29474.2|29469.3|29465.7|117
1606128900000|2020-11-23 10:55:00|29472.8|29469.2|29471.3|29467.7|29476.3|29472.7|29459.8|29456.2|103
1606129200000|2020-11-23 11:00:00|29471.8|29468.2|29468.3|29464.7|29478.3|29474.7|29466.8|29463.2|133
1606129500000|2020-11-23 11:05:00|29468.8|29465.2|29468.8|29465.2|29475.8|29472.2|29464.3|29460.7|58
1606129800000|2020-11-23 11:10:00|29469.3|29465.7|29469.3|29465.7|29474.3|29470.7|29461.8|29458.2|181
1606130100000|2020-11-23 11:15:00|29470.3|29466.7|29461.3|29457.7|29472.3|29468.7|29458.8|29455.2|151
1606130400000|2020-11-23 11:20:00|29461.8|29458.2|29456.3|29452.7|29462.8|29459.2|29452.8|29449.2|202
1606130700000|2020-11-23 11:25:00|29456.8|29453.2|29435.3|29431.7|29456.8|29453.2|29426.8|29423.2|586
1606131000000|2020-11-23 11:30:00|29435.8|29432.2|29426.3|29422.7|29435.8|29432.2|29411.8|29408.2|597
1606131300000|2020-11-23 11:35:00|29426.8|29423.2|29433.3|29429.7|29436.3|29432.7|29424.3|29420.7|115
1606131600000|2020-11-23 11:40:00|29433.8|29430.2|29429.3|29425.7|29436.3|29432.7|29424.8|29421.2|125
1606131900000|2020-11-23 11:45:00|29429.8|29426.2|29429.3|29425.7|29434.3|29430.7|29425.8|29422.2|102
1606132200000|2020-11-23 11:50:00|29428.8|29425.2|29438.3|29434.7|29438.8|29435.2|29428.8|29425.2|106
1606132500000|2020-11-23 11:55:00|29438.8|29435.2|29440.3|29436.7|29442.3|29438.7|29430.8|29427.2|119
1606132800000|2020-11-23 12:00:00|29439.8|29436.2|29423.8|29420.2|29440.3|29436.7|29423.3|29419.7|134
1606133100000|2020-11-23 12:05:00|29424.3|29420.7|29404.8|29401.2|29424.8|29421.2|29394.3|29390.7|430
1606133400000|2020-11-23 12:10:00|29404.3|29400.7|29427.3|29423.7|29427.3|29423.7|29403.3|29399.7|201
1606133700000|2020-11-23 12:15:00|29427.8|29424.2|29429.8|29426.2|29430.3|29426.7|29422.3|29418.7|162
1606134000000|2020-11-23 12:20:00|29430.3|29426.7|29437.3|29433.7|29439.3|29435.7|29428.3|29424.7|167
1606134300000|2020-11-23 12:25:00|29436.8|29433.2|29464.8|29461.2|29470.3|29466.7|29433.8|29430.2|417
1606134600000|2020-11-23 12:30:00|29465.3|29461.7|29459.3|29455.7|29480.8|29477.2|29459.3|29455.7|393
1606134900000|2020-11-23 12:35:00|29459.8|29456.2|29465.3|29461.7|29474.8|29471.2|29457.3|29453.7|241
1606135200000|2020-11-23 12:40:00|29465.8|29462.2|29468.3|29464.7|29472.3|29468.7|29463.3|29459.7|147
1606135500000|2020-11-23 12:45:00|29467.8|29464.2|29466.3|29462.7|29473.3|29469.7|29458.8|29455.2|211
1606135800000|2020-11-23 12:50:00|29465.8|29462.2|29461.8|29458.2|29470.3|29466.7|29461.3|29457.7|125
1606136100000|2020-11-23 12:55:00|29461.3|29457.7|29458.8|29455.2|29465.3|29461.7|29458.8|29455.2|92
1606136400000|2020-11-23 13:00:00|29459.3|29455.7|29454.3|29450.7|29462.3|29458.7|29443.3|29439.7|367
1606136700000|2020-11-23 13:05:00|29454.8|29451.2|29448.3|29444.7|29459.3|29455.7|29443.3|29439.7|157
1606137000000|2020-11-23 13:10:00|29450.3|29446.7|29454.8|29451.2|29459.3|29455.7|29450.3|29446.7|1047
1606137300000|2020-11-23 13:15:00|29453.8|29450.2|29445.8|29442.2|29455.3|29451.7|29427.8|29424.2|848
1606137600000|2020-11-23 13:20:00|29445.3|29441.7|29446.3|29442.7|29451.3|29447.7|29437.3|29433.7|786
1606137900000|2020-11-23 13:25:00|29445.8|29442.2|29442.3|29438.7|29449.3|29445.7|29427.3|29423.7|160
1606138200000|2020-11-23 13:30:00|29442.8|29439.2|29440.3|29436.7|29442.8|29439.2|29427.3|29423.7|243
1606138500000|2020-11-23 13:35:00|29439.8|29436.2|29454.8|29451.2|29474.3|29470.7|29438.8|29435.2|547
1606138800000|2020-11-23 13:40:00|29455.3|29451.7|29402.8|29399.2|29455.3|29451.7|29315.3|29311.7|2981
1606139100000|2020-11-23 13:45:00|29403.3|29399.7|29409.8|29406.2|29428.3|29424.7|29383.8|29380.2|632
1606139400000|2020-11-23 13:50:00|29410.3|29406.7|29384.3|29380.7|29412.8|29409.2|29374.3|29370.7|790
1606139700000|2020-11-23 13:55:00|29384.8|29381.2|29397.3|29393.7|29410.8|29407.2|29380.3|29376.7|419
1606140000000|2020-11-23 14:00:00|29398.3|29394.7|29399.3|29395.7|29411.3|29407.7|29396.3|29392.7|429
1606140300000|2020-11-23 14:05:00|29399.8|29396.2|29397.3|29393.7|29401.8|29398.2|29387.8|29384.2|446
1606140600000|2020-11-23 14:10:00|29396.8|29393.2|29368.3|29364.7|29398.8|29395.2|29365.3|29361.7|727
1606140900000|2020-11-23 14:15:00|29369.3|29365.7|29373.3|29369.7|29382.3|29378.7|29359.3|29355.7|590
1606141200000|2020-11-23 14:20:00|29373.8|29370.2|29395.3|29391.7|29399.3|29395.7|29371.8|29368.2|1835
1606141500000|2020-11-23 14:25:00|29395.8|29392.2|29431.3|29427.7|29431.8|29428.2|29389.8|29386.2|609
1606141800000|2020-11-23 14:30:00|29430.7|29428.3|29448.2|29445.8|29475.7|29473.3|29429.7|29427.3|3567
1606142100000|2020-11-23 14:35:00|29451.7|29449.3|29468.2|29465.8|29490.2|29487.8|29430.2|29427.8|4680
1606142400000|2020-11-23 14:40:00|29471.2|29468.8|29490.7|29488.3|29492.2|29489.8|29458.7|29456.3|3139
1606142700000|2020-11-23 14:45:00|29534.2|29531.8|29533.7|29531.3|29583.2|29580.8|29525.2|29522.8|4479
1606143000000|2020-11-23 14:50:00|29534.7|29532.3|29555.2|29552.8|29561.7|29559.3|29534.2|29531.8|1340
1606143300000|2020-11-23 14:55:00|29555.7|29553.3|29529.7|29527.3|29559.7|29557.3|29521.2|29518.8|1717
1606143600000|2020-11-23 15:00:00|29530.7|29528.3|29543.7|29541.3|29546.7|29544.3|29510.7|29508.3|1545
1606143900000|2020-11-23 15:05:00|29542.7|29540.3|29526.2|29523.8|29549.7|29547.3|29498.2|29495.8|2084
1606144200000|2020-11-23 15:10:00|29525.7|29523.3|29513.6|29511.2|29527.6|29525.2|29493.6|29491.2|1958
1606144500000|2020-11-23 15:15:00|29512.6|29510.2|29521.1|29518.7|29530.1|29527.7|29503.1|29500.7|2396
1606144800000|2020-11-23 15:20:00|29521.6|29519.2|29475.1|29472.7|29522.1|29519.7|29473.6|29471.2|1574
1606145100000|2020-11-23 15:25:00|29475.6|29473.2|29392.1|29389.7|29475.6|29473.2|29385.1|29382.7|3508
1606145400000|2020-11-23 15:30:00|29392.6|29390.2|29424.6|29422.2|29435.1|29432.7|29376.6|29374.2|1901
1606145700000|2020-11-23 15:35:00|29424.1|29421.7|29452.6|29450.2|29453.6|29451.2|29416.6|29414.2|1087
1606146000000|2020-11-23 15:40:00|29452.1|29449.7|29455.6|29453.2|29464.1|29461.7|29445.6|29443.2|806
1606146300000|2020-11-23 15:45:00|29455.1|29452.7|29491.6|29489.2|29492.6|29490.2|29444.6|29442.2|1473
1606146600000|2020-11-23 15:50:00|29492.1|29489.7|29496.6|29494.2|29503.1|29500.7|29480.1|29477.7|1097
1606146900000|2020-11-23 15:55:00|29496.1|29493.7|29495.6|29493.2|29508.6|29506.2|29491.1|29488.7|745
1606147200000|2020-11-23 16:00:00|29497.6|29495.2|29484.6|29482.2|29505.6|29503.2|29468.6|29466.2|1730
1606147500000|2020-11-23 16:05:00|29486.1|29483.7|29456.6|29454.2|29495.1|29492.7|29455.6|29453.2|1110
1606147800000|2020-11-23 16:10:00|29457.6|29455.2|29402.6|29400.2|29457.6|29455.2|29401.1|29398.7|2634
1606148100000|2020-11-23 16:15:00|29401.6|29399.2|29417.6|29415.2|29430.6|29428.2|29394.1|29391.7|1646
1606148400000|2020-11-23 16:20:00|29418.1|29415.7|29429.6|29427.2|29438.1|29435.7|29407.1|29404.7|881
1606148700000|2020-11-23 16:25:00|29429.1|29426.7|29426.1|29423.7|29440.6|29438.2|29416.6|29414.2|738
1606149000000|2020-11-23 16:30:00|29425.6|29423.2|29361.6|29359.2|29433.1|29430.7|29361.6|29359.2|1930
1606149300000|2020-11-23 16:35:00|29361.1|29358.7|29398.6|29396.2|29424.6|29422.2|29355.6|29353.2|1965
1606149600000|2020-11-23 16:40:00|29398.1|29395.7|29381.6|29379.2|29407.6|29405.2|29372.6|29370.2|736
1606149900000|2020-11-23 16:45:00|29382.1|29379.7|29405.6|29403.2|29411.1|29408.7|29374.6|29372.2|892
1606150200000|2020-11-23 16:50:00|29405.1|29402.7|29404.1|29401.7|29416.6|29414.2|29396.6|29394.2|1455
1606150500000|2020-11-23 16:55:00|29405.1|29402.7|29433.6|29431.2|29447.6|29445.2|29398.6|29396.2|1089
1606150800000|2020-11-23 17:00:00|29434.1|29431.7|29416.6|29414.2|29435.6|29433.2|29387.6|29385.2|747
1606151100000|2020-11-23 17:05:00|29417.1|29414.7|29408.6|29406.2|29422.6|29420.2|29397.6|29395.2|637
1606151400000|2020-11-23 17:10:00|29409.1|29406.7|29414.6|29412.2|29432.6|29430.2|29404.6|29402.2|471
1606151700000|2020-11-23 17:15:00|29414.1|29411.7|29448.6|29446.2|29453.6|29451.2|29409.1|29406.7|755
1606152000000|2020-11-23 17:20:00|29449.1|29446.7|29464.6|29462.2|29466.1|29463.7|29441.6|29439.2|692
1606152300000|2020-11-23 17:25:00|29465.1|29462.7|29441.1|29438.7|29472.1|29469.7|29438.1|29435.7|663
1606152600000|2020-11-23 17:30:00|29441.6|29439.2|29459.6|29457.2|29462.6|29460.2|29434.6|29432.2|716
1606152900000|2020-11-23 17:35:00|29459.1|29456.7|29464.6|29462.2|29471.6|29469.2|29453.1|29450.7|451
1606153200000|2020-11-23 17:40:00|29464.3|29461.9|29460.3|29457.9|29470.3|29467.9|29456.3|29453.9|388
1606153500000|2020-11-23 17:45:00|29459.8|29457.4|29469.3|29466.9|29476.3|29473.9|29453.8|29451.4|475
1606153800000|2020-11-23 17:50:00|29469.8|29467.4|29479.8|29477.4|29484.3|29481.9|29467.3|29464.9|471
1606154100000|2020-11-23 17:55:00|29479.3|29476.9|29487.3|29484.9|29488.8|29486.4|29476.3|29473.9|405
1606154400000|2020-11-23 18:00:00|29486.8|29484.4|29491.3|29488.9|29493.3|29490.9|29476.8|29474.4|617
1606154700000|2020-11-23 18:05:00|29490.8|29488.4|29500.8|29498.4|29507.8|29505.4|29488.3|29485.9|616
1606155000000|2020-11-23 18:10:00|29500.3|29497.9|29501.8|29499.4|29506.8|29504.4|29488.8|29486.4|576
1606155300000|2020-11-23 18:15:00|29501.3|29498.9|29492.3|29489.9|29507.8|29505.4|29491.8|29489.4|313
1606155600000|2020-11-23 18:20:00|29491.8|29489.4|29487.3|29484.9|29497.8|29495.4|29480.8|29478.4|559
1606155900000|2020-11-23 18:25:00|29486.8|29484.4|29483.3|29480.9|29504.3|29501.9|29471.3|29468.9|503
1606156200000|2020-11-23 18:30:00|29482.8|29480.4|29496.3|29493.9|29502.3|29499.9|29473.3|29470.9|532
1606156500000|2020-11-23 18:35:00|29496.8|29494.4|29513.3|29510.9|29518.3|29515.9|29493.3|29490.9|533
1606156800000|2020-11-23 18:40:00|29513.8|29511.4|29491.3|29488.9|29513.8|29511.4|29486.3|29483.9|576
1606157100000|2020-11-23 18:45:00|29490.8|29488.4|29509.3|29506.9|29531.3|29528.9|29482.3|29479.9|903
1606157400000|2020-11-23 18:50:00|29508.3|29505.9|29521.3|29518.9|29522.3|29519.9|29500.3|29497.9|367
1606157700000|2020-11-23 18:55:00|29520.8|29518.4|29525.3|29522.9|29529.3|29526.9|29512.3|29509.9|699
1606158000000|2020-11-23 19:00:00|29525.8|29523.4|29524.3|29521.9|29538.8|29536.4|29511.3|29508.9|922
1606158300000|2020-11-23 19:05:00|29524.8|29522.4|29494.8|29492.4|29533.3|29530.9|29494.8|29492.4|1165
1606158600000|2020-11-23 19:10:00|29494.3|29491.9|29498.3|29495.9|29501.3|29498.9|29474.3|29471.9|794
1606158900000|2020-11-23 19:15:00|29500.3|29497.9|29499.3|29496.9|29513.8|29511.4|29483.8|29481.4|660
1606159200000|2020-11-23 19:20:00|29498.8|29496.4|29514.3|29511.9|29516.3|29513.9|29498.3|29495.9|1335
1606159500000|2020-11-23 19:25:00|29514.8|29512.4|29516.3|29513.9|29517.8|29515.4|29502.3|29499.9|310
1606159800000|2020-11-23 19:30:00|29516.8|29514.4|29534.8|29532.4|29541.3|29538.9|29512.3|29509.9|603
1606160100000|2020-11-23 19:35:00|29534.3|29531.9|29527.3|29524.9|29537.3|29534.9|29511.8|29509.4|2810
1606160400000|2020-11-23 19:40:00|29527.8|29525.4|29530.8|29528.4|29534.3|29531.9|29519.3|29516.9|624
1606160700000|2020-11-23 19:45:00|29530.3|29527.9|29526.3|29523.9|29547.3|29544.9|29521.3|29518.9|813
1606161000000|2020-11-23 19:50:00|29525.8|29523.4|29588.3|29585.9|29601.3|29598.9|29522.8|29520.4|2433
1606161300000|2020-11-23 19:55:00|29588.8|29586.4|29615.3|29612.9|29617.3|29614.9|29583.3|29580.9|1303
1606161600000|2020-11-23 20:00:00|29617.3|29614.9|29646.3|29643.9|29652.8|29650.4|29609.3|29606.9|2143
1606161900000|2020-11-23 20:05:00|29646.8|29644.4|29659.3|29656.9|29670.3|29667.9|29637.8|29635.4|1764
1606162200000|2020-11-23 20:10:00|29660.3|29657.9|29652.3|29649.9|29660.3|29657.9|29639.3|29636.9|1335
1606162500000|2020-11-23 20:15:00|29652.8|29650.4|29617.3|29614.9|29653.3|29650.9|29614.8|29612.4|1427
1606162800000|2020-11-23 20:20:00|29617.8|29615.4|29609.3|29606.9|29625.3|29622.9|29605.3|29602.9|1045
1606163100000|2020-11-23 20:25:00|29609.8|29607.4|29616.3|29613.9|29617.3|29614.9|29600.3|29597.9|553
1606163400000|2020-11-23 20:30:00|29615.8|29613.4|29583.8|29581.4|29618.8|29616.4|29578.3|29575.9|1165
1606163700000|2020-11-23 20:35:00|29584.3|29581.9|29566.8|29564.4|29592.3|29589.9|29554.8|29552.4|1316
1606164000000|2020-11-23 20:40:00|29567.3|29564.9|29601.8|29599.4|29601.8|29599.4|29565.8|29563.4|1125
1606164300000|2020-11-23 20:45:00|29600.8|29598.4|29607.8|29605.4|29627.8|29625.4|29591.3|29588.9|1728
1606164600000|2020-11-23 20:50:00|29607.3|29604.9|29597.8|29595.4|29636.8|29634.4|29597.8|29595.4|1604
1606164900000|2020-11-23 20:55:00|29596.8|29594.4|29592.8|29590.4|29618.8|29616.4|29552.8|29550.4|3350
1606165200000|2020-11-23 21:00:00|29594|29589.2|29585|29580.2|29608|29603.2|29577|29572.2|1206
1606165500000|2020-11-23 21:05:00|29586.5|29581.7|29588|29583.2|29606.5|29601.7|29586|29581.2|384
1606165800000|2020-11-23 21:10:00|29587.5|29582.7|29605.3|29595.5|29606.5|29600.2|29581.5|29576.7|339
1606166100000|2020-11-23 21:15:00|29605.6|29595.8|29605.5|29595.7|29612.1|29602.3|29603|29593.2|1
1606166400000|2020-11-23 21:20:00|29605.9|29596.1|29607.4|29597.6|29609.7|29599.9|29603.9|29594.1|0
1606166700000|2020-11-23 21:25:00|29608|29598.2|29604.9|29595.1|29608|29598.2|29604.5|29594.7|0
1606167000000|2020-11-23 21:30:00|29602|29597.2|29610|29605.2|29613|29608.2|29594|29589.2|134
1606167300000|2020-11-23 21:35:00|29611|29606.2|29604|29599.2|29615|29610.2|29604|29599.2|101
1606167600000|2020-11-23 21:40:00|29606|29601.2|29616|29611.2|29621|29616.2|29602|29597.2|195
1606167900000|2020-11-23 21:45:00|29615|29610.2|29609|29604.2|29620|29615.2|29609|29604.2|65
1606168200000|2020-11-23 21:50:00|29607|29602.2|29605|29600.2|29612|29607.2|29596|29591.2|101
1606168500000|2020-11-23 21:55:00|29603|29598.2|29609.6|29599.8|29614|29609.2|29596|29591.2|89
1606168800000|2020-11-23 22:00:00|29609.3|29599.5|29606.6|29596.8|29609.3|29599.5|29603.8|29594|0
1606169100000|2020-11-23 22:05:00|29605.1|29595.3|29606.3|29596.5|29606.4|29596.6|29605.1|29595.3|0
1606169400000|2020-11-23 22:10:00|29605.4|29595.6|29608.4|29598.6|29608.7|29598.9|29604|29594.2|0
1606169700000|2020-11-23 22:15:00|29607.2|29597.4|29613.3|29603.5|29613.3|29603.5|29607.2|29597.4|0
1606170000000|2020-11-23 22:20:00|29613.1|29603.3|29613.3|29603.5|29613.4|29603.6|29611|29601.2|0
1606170300000|2020-11-23 22:25:00|29613.7|29603.9|29613.8|29604|29614.2|29604.4|29613.3|29603.5|0
1606170600000|2020-11-23 22:30:00|29615|29605.2|29618.5|29608.7|29618.5|29608.7|29615|29605.2|0
1606170900000|2020-11-23 22:35:00|29618.6|29608.8|29618.4|29608.6|29619|29609.2|29618.2|29608.4|0
1606171200000|2020-11-23 22:40:00|29618.5|29608.7|29617.5|29607.7|29618.5|29608.7|29615.6|29605.8|0
1606171500000|2020-11-23 22:45:00|29617.4|29607.6|29618.1|29608.3|29618.5|29608.7|29617.1|29607.3|0
1606171800000|2020-11-23 22:50:00|29618|29608.2|29618.5|29608.7|29619.2|29609.4|29617.8|29608|0
1606172100000|2020-11-23 22:55:00|29619.1|29609.3|29628.3|29618.5|29634.7|29624.9|29619.1|29609.3|0
1606172400000|2020-11-23 23:00:00|29629.8|29620|29607.5|29602.7|29629.8|29620|29606|29601|86
1606172700000|2020-11-23 23:05:00|29609.5|29604.7|29677.5|29672.7|29678.5|29673.7|29607|29602.2|386
1606173000000|2020-11-23 23:10:00|29681.5|29676.7|29675|29670.2|29687.5|29682.7|29662.5|29657.7|233
1606173300000|2020-11-23 23:15:00|29675.5|29670.7|29724.5|29719.7|29743|29738.2|29665|29660.2|406
1606173600000|2020-11-23 23:20:00|29725|29720.2|29759|29754.2|29799|29794.2|29724.5|29719.7|941
1606173900000|2020-11-23 23:25:00|29757.5|29752.7|29769|29764.2|29778|29773.2|29753.5|29748.7|347
1606174200000|2020-11-23 23:30:00|29769.5|29764.7|29752.5|29747.7|29772|29767.2|29746.5|29741.7|271
1606174500000|2020-11-23 23:35:00|29753|29748.2|29765|29760.2|29773.5|29768.7|29744.5|29739.7|215
1606174800000|2020-11-23 23:40:00|29765.5|29760.7|29775.5|29770.7|29777|29772.2|29751|29746.2|186
1606175100000|2020-11-23 23:45:00|29775|29770.2|29722.5|29717.7|29775|29770.2|29715.5|29710.7|321
1606175400000|2020-11-23 23:50:00|29724.5|29719.7|29744|29739.2|29753.5|29748.7|29712|29707.2|233
1606175700000|2020-11-23 23:55:00|29744.5|29739.7|29747|29742.2|29755|29750.2|29738|29733.2|136
1606176000000|2020-11-24 00:00:00|29745.5|29740.7|29732.5|29727.7|29750.5|29745.7|29727|29722.2|279
1606176300000|2020-11-24 00:05:00|29732|29727.2|29754|29749.2|29757|29752.2|29725.5|29720.7|228
1606176600000|2020-11-24 00:10:00|29754.5|29749.7|29749|29744.2|29759|29754.2|29747.5|29742.7|62
1606176900000|2020-11-24 00:15:00|29749.5|29744.7|29742.5|29737.7|29752.5|29747.7|29728.5|29723.7|162
1606177200000|2020-11-24 00:20:00|29745|29740.2|29754.5|29749.7|29758.5|29753.7|29738|29733.2|106
1606177500000|2020-11-24 00:25:00|29755|29750.2|29772|29767.2|29775.5|29770.7|29752|29747.2|203
1606177800000|2020-11-24 00:30:00|29773|29768.2|29770|29765.2|29773|29768.2|29753.5|29748.7|149
1606178100000|2020-11-24 00:35:00|29771|29766.2|29767|29762.2|29774.5|29769.7|29762|29757.2|119
1606178400000|2020-11-24 00:40:00|29766.5|29761.7|29757|29752.2|29767|29762.2|29753|29748.2|97
1606178700000|2020-11-24 00:45:00|29758|29753.2|29769|29764.2|29771|29766.2|29754|29749.2|137
1606179000000|2020-11-24 00:50:00|29769.5|29764.7|29768|29763.2|29776|29771.2|29758.5|29753.7|203
1606179300000|2020-11-24 00:55:00|29769|29764.2|29762|29757.2|29771|29766.2|29760.5|29755.7|85
1606179600000|2020-11-24 01:00:00|29762.5|29757.7|29787|29782.2|29787|29782.2|29762.5|29757.7|242
1606179900000|2020-11-24 01:05:00|29787.5|29782.7|29795|29790.2|29802|29797.2|29782|29777.2|282
1606180200000|2020-11-24 01:10:00|29796.5|29791.7|29777|29772.2|29799.5|29794.7|29773|29768.2|161
1606180500000|2020-11-24 01:15:00|29776|29771.2|29758|29753.2|29777.5|29772.7|29749|29744.2|259
1606180800000|2020-11-24 01:20:00|29758.5|29753.7|29764|29759.2|29774.5|29769.7|29757|29752.2|167
1606181100000|2020-11-24 01:25:00|29763.5|29758.7|29764|29759.2|29766|29761.2|29757|29752.2|69
1606181400000|2020-11-24 01:30:00|29763.5|29758.7|29751|29746.2|29767|29762.2|29745|29740.2|143
1606181700000|2020-11-24 01:35:00|29751.5|29746.7|29759|29754.2|29762|29757.2|29750|29745.2|110
1606182000000|2020-11-24 01:40:00|29759.5|29754.7|29770.5|29765.7|29773|29768.2|29759|29754.2|197
1606182300000|2020-11-24 01:45:00|29770|29765.2|29767|29762.2|29774.5|29769.7|29767|29762.2|58
1606182600000|2020-11-24 01:50:00|29766.5|29761.7|29766|29761.2|29771.5|29766.7|29759|29754.2|61
1606182900000|2020-11-24 01:55:00|29766.5|29761.7|29770.5|29765.7|29772|29767.2|29761.5|29756.7|69
1606183200000|2020-11-24 02:00:00|29771|29766.2|29776|29771.2|29788|29783.2|29771|29766.2|226
1606183500000|2020-11-24 02:05:00|29775.5|29770.7|29779|29774.2|29789|29784.2|29772.5|29767.7|101
1606183800000|2020-11-24 02:10:00|29779.5|29774.7|29783|29778.2|29784|29779.2|29777|29772.2|74
1606184100000|2020-11-24 02:15:00|29783.5|29778.7|29780|29775.2|29790|29785.2|29778.5|29773.7|77
1606184400000|2020-11-24 02:20:00|29780.5|29775.7|29787|29782.2|29790|29785.2|29775|29770.2|79
1606184700000|2020-11-24 02:25:00|29787.5|29782.7|29783|29778.2|29794.5|29789.7|29782|29777.2|140
1606185000000|2020-11-24 02:30:00|29783.5|29778.7|29796|29791.2|29798|29793.2|29783.5|29778.7|88
1606185300000|2020-11-24 02:35:00|29796.5|29791.7|29794|29789.2|29798|29793.2|29792|29787.2|83
1606185600000|2020-11-24 02:40:00|29794.5|29789.7|29809|29804.2|29818|29813.2|29794.5|29789.7|291
1606185900000|2020-11-24 02:45:00|29809.5|29804.7|29814|29809.2|29824|29819.2|29809.5|29804.7|197
1606186200000|2020-11-24 02:50:00|29814.5|29809.7|29822|29817.2|29823|29818.2|29809|29804.2|88
1606186500000|2020-11-24 02:55:00|29822.5|29817.7|29818|29813.2|29825|29820.2|29814|29809.2|80
1606186800000|2020-11-24 03:00:00|29820|29815.2|29819|29814.2|29823.5|29818.7|29816|29811.2|116
1606187100000|2020-11-24 03:05:00|29818.5|29813.7|29815.5|29810.7|29821.5|29816.7|29811|29806.2|80
1606187400000|2020-11-24 03:10:00|29817.5|29812.7|29821|29816.2|29822|29817.2|29814.5|29809.7|112
1606187700000|2020-11-24 03:15:00|29820.5|29815.7|29819.5|29814.7|29824.5|29819.7|29814.5|29809.7|88
1606188000000|2020-11-24 03:20:00|29820|29815.2|29819|29814.2|29823.5|29818.7|29813|29808.2|87
1606188300000|2020-11-24 03:25:00|29819.5|29814.7|29815|29810.2|29820|29815.2|29811|29806.2|73
1606188600000|2020-11-24 03:30:00|29814.5|29809.7|29829.5|29824.7|29837|29832.2|29813.5|29808.7|173
1606188900000|2020-11-24 03:35:00|29829|29824.2|29842|29837.2|29850|29845.2|29827.5|29822.7|346
1606189200000|2020-11-24 03:40:00|29842.5|29837.7|29843.5|29838.7|29850|29845.2|29842|29837.2|147
1606189500000|2020-11-24 03:45:00|29844|29839.2|29842|29837.2|29844|29839.2|29838|29833.2|88
1606189800000|2020-11-24 03:50:00|29842.5|29837.7|29850|29845.2|29850.5|29845.7|29842|29837.2|125
1606190100000|2020-11-24 03:55:00|29850.5|29845.7|29859|29854.2|29864|29859.2|29848|29843.2|280
1606190400000|2020-11-24 04:00:00|29859.5|29854.7|29857|29852.2|29865.5|29860.7|29854|29849.2|250
1606190700000|2020-11-24 04:05:00|29856.5|29851.7|29858|29853.2|29861|29856.2|29854|29849.2|97
1606191000000|2020-11-24 04:10:00|29857|29852.2|29858|29853.2|29861.5|29856.7|29853|29848.2|57
1606191300000|2020-11-24 04:15:00|29857.5|29852.7|29865|29860.2|29873|29868.2|29857|29852.2|166
1606191600000|2020-11-24 04:20:00|29865.5|29860.7|29861|29856.2|29871|29866.2|29858.5|29853.7|114
1606191900000|2020-11-24 04:25:00|29860.5|29855.7|29858|29853.2|29865|29860.2|29857|29852.2|36
1606192200000|2020-11-24 04:30:00|29858.5|29853.7|29860|29855.2|29865.5|29860.7|29856.5|29851.7|92
1606192500000|2020-11-24 04:35:00|29860.5|29855.7|29873|29868.2|29873|29868.2|29859|29854.2|139
1606192800000|2020-11-24 04:40:00|29871|29866.2|29872|29867.2|29872|29867.2|29864.5|29859.7|76
1606193100000|2020-11-24 04:45:00|29870|29865.2|29863|29858.2|29870|29865.2|29862|29857.2|65
1606193400000|2020-11-24 04:50:00|29863.5|29858.7|29865|29860.2|29869|29864.2|29860.5|29855.7|107
1606193700000|2020-11-24 04:55:00|29865.5|29860.7|29878|29873.2|29882|29877.2|29859|29854.2|138
1606194000000|2020-11-24 05:00:00|29879.5|29874.7|29868|29863.2|29888|29883.2|29868|29863.2|206
1606194300000|2020-11-24 05:05:00|29868.5|29863.7|29869|29864.2|29870|29865.2|29856.5|29851.7|225
1606194600000|2020-11-24 05:10:00|29869.5|29864.7|29865|29860.2|29873.5|29868.7|29865|29860.2|48
1606194900000|2020-11-24 05:15:00|29866|29861.2|29858|29853.2|29867|29862.2|29851.5|29846.7|186
1606195200000|2020-11-24 05:20:00|29857.5|29852.7|29856|29851.2|29865|29860.2|29855.5|29850.7|101
1606195500000|2020-11-24 05:25:00|29856.5|29851.7|29858.5|29853.7|29861|29856.2|29852.5|29847.7|120
1606195800000|2020-11-24 05:30:00|29858|29853.2|29846|29841.2|29860|29855.2|29845|29840.2|207
1606196100000|2020-11-24 05:35:00|29846.5|29841.7|29819|29814.2|29847.5|29842.7|29816.5|29811.7|478
1606196400000|2020-11-24 05:40:00|29818.5|29813.7|29824|29819.2|29828|29823.2|29815.5|29810.7|201
1606196700000|2020-11-24 05:45:00|29824.5|29819.7|29837|29832.2|29838.5|29833.7|29824|29819.2|124
1606197000000|2020-11-24 05:50:00|29836|29831.2|29849.5|29844.7|29852|29847.2|29832.5|29827.7|136
1606197300000|2020-11-24 05:55:00|29849|29844.2|29843.5|29838.7|29850|29845.2|29839|29834.2|81
1606197600000|2020-11-24 06:00:00|29844|29839.2|29855|29850.2|29856.5|29851.7|29839|29834.2|140
1606197900000|2020-11-24 06:05:00|29854.5|29849.7|29856|29851.2|29859|29854.2|29846.5|29841.7|117
1606198200000|2020-11-24 06:10:00|29855.5|29850.7|29857|29852.2|29863|29858.2|29852|29847.2|96
1606198500000|2020-11-24 06:15:00|29858|29853.2|29845.5|29840.7|29860|29855.2|29844.5|29839.7|86
1606198800000|2020-11-24 06:20:00|29846|29841.2|29846|29841.2|29853|29848.2|29842.5|29837.7|68
1606199100000|2020-11-24 06:25:00|29845.5|29840.7|29839|29834.2|29846.5|29841.7|29837|29832.2|95
1606199400000|2020-11-24 06:30:00|29838|29833.2|29834|29829.2|29841|29836.2|29833|29828.2|71
1606199700000|2020-11-24 06:35:00|29834.5|29829.7|29837|29832.2|29842.5|29837.7|29832.5|29827.7|71
1606200000000|2020-11-24 06:40:00|29837.5|29832.7|29837|29832.2|29841.5|29836.7|29836|29831.2|42
1606200300000|2020-11-24 06:45:00|29837.5|29832.7|29833|29828.2|29840|29835.2|29833|29828.2|46
1606200600000|2020-11-24 06:50:00|29831|29826.2|29843|29838.2|29843|29838.2|29831|29826.2|111
1606200900000|2020-11-24 06:55:00|29843.5|29838.7|29841|29836.2|29848.5|29843.7|29840|29835.2|83
1606201200000|2020-11-24 07:00:00|29840.4|29836.8|29861.4|29857.8|29870.4|29866.8|29835.4|29831.8|381
1606201500000|2020-11-24 07:05:00|29860.4|29856.8|29837.4|29833.8|29864.4|29860.8|29836.4|29832.8|300
1606201800000|2020-11-24 07:10:00|29837.9|29834.3|29834.4|29830.8|29845.4|29841.8|29831.9|29828.3|99
1606202100000|2020-11-24 07:15:00|29833.9|29830.3|29830.9|29827.3|29836.4|29832.8|29828.4|29824.8|111
1606202400000|2020-11-24 07:20:00|29830.4|29826.8|29816.4|29812.8|29837.4|29833.8|29813.4|29809.8|165
1606202700000|2020-11-24 07:25:00|29815.9|29812.3|29830.4|29826.8|29833.9|29830.3|29810.9|29807.3|219
1606203000000|2020-11-24 07:30:00|29830.9|29827.3|29833.4|29829.8|29837.4|29833.8|29830.4|29826.8|88
1606203300000|2020-11-24 07:35:00|29833.9|29830.3|29838.4|29834.8|29843.4|29839.8|29831.4|29827.8|125
1606203600000|2020-11-24 07:40:00|29838.9|29835.3|29841.9|29838.3|29845.4|29841.8|29833.4|29829.8|124
1606203900000|2020-11-24 07:45:00|29842.4|29838.8|29823.4|29819.8|29843.9|29840.3|29808.4|29804.8|272
1606204200000|2020-11-24 07:50:00|29823.9|29820.3|29829.4|29825.8|29835.4|29831.8|29820.4|29816.8|163
1606204500000|2020-11-24 07:55:00|29828.9|29825.3|29825.4|29821.8|29830.4|29826.8|29813.4|29809.8|274
1606204800000|2020-11-24 08:00:00|29827.4|29823.8|29844.4|29840.8|29862.4|29858.8|29827.4|29823.8|623
1606205100000|2020-11-24 08:05:00|29843.4|29839.8|29847.4|29843.8|29852.4|29848.8|29832.9|29829.3|357
1606205400000|2020-11-24 08:10:00|29846.9|29843.3|29852.9|29849.3|29860.4|29856.8|29843.9|29840.3|370
1606205700000|2020-11-24 08:15:00|29852.4|29848.8|29839.4|29835.8|29864.4|29860.8|29837.4|29833.8|424
1606206000000|2020-11-24 08:20:00|29839.9|29836.3|29879.4|29875.8|29881.4|29877.8|29838.4|29834.8|460
1606206300000|2020-11-24 08:25:00|29879.9|29876.3|29858.4|29854.8|29881.9|29878.3|29845.9|29842.3|498
1606206600000|2020-11-24 08:30:00|29858.9|29855.3|29857.4|29853.8|29860.4|29856.8|29836.4|29832.8|360
1606206900000|2020-11-24 08:35:00|29858.4|29854.8|29851.4|29847.8|29873.4|29869.8|29845.9|29842.3|320
1606207200000|2020-11-24 08:40:00|29851.9|29848.3|29850.4|29846.8|29858.4|29854.8|29845.4|29841.8|190
1606207500000|2020-11-24 08:45:00|29850.9|29847.3|29850.9|29847.3|29853.4|29849.8|29842.4|29838.8|131
1606207800000|2020-11-24 08:50:00|29851.4|29847.8|29844.9|29841.3|29853.4|29849.8|29831.4|29827.8|260
1606208100000|2020-11-24 08:55:00|29844.4|29840.8|29850.9|29847.3|29863.4|29859.8|29840.9|29837.3|267
1606208400000|2020-11-24 09:00:00|29850.4|29846.8|29860.4|29856.8|29860.4|29856.8|29840.4|29836.8|255
1606208700000|2020-11-24 09:05:00|29859.4|29855.8|29859.4|29855.8|29869.4|29865.8|29849.9|29846.3|304
1606209000000|2020-11-24 09:10:00|29858.9|29855.3|29866.9|29863.3|29875.9|29872.3|29858.4|29854.8|209
1606209300000|2020-11-24 09:15:00|29866.4|29862.8|29870.4|29866.8|29882.4|29878.8|29859.9|29856.3|310
1606209600000|2020-11-24 09:20:00|29870.9|29867.3|29867.9|29864.3|29879.9|29876.3|29862.4|29858.8|252
1606209900000|2020-11-24 09:25:00|29867.4|29863.8|29852.4|29848.8|29867.4|29863.8|29846.9|29843.3|293
1606210200000|2020-11-24 09:30:00|29852.9|29849.3|29865.9|29862.3|29870.4|29866.8|29852.4|29848.8|256
1606210500000|2020-11-24 09:35:00|29865.4|29861.8|29863.4|29859.8|29871.4|29867.8|29858.9|29855.3|164
1606210800000|2020-11-24 09:40:00|29864.4|29860.8|29870.4|29866.8|29880.9|29877.3|29863.4|29859.8|202
1606211100000|2020-11-24 09:45:00|29870.9|29867.3|29858.4|29854.8|29873.4|29869.8|29853.9|29850.3|158
1606211400000|2020-11-24 09:50:00|29858.9|29855.3|29863.4|29859.8|29868.4|29864.8|29858.4|29854.8|92
1606211700000|2020-11-24 09:55:00|29863.9|29860.3|29872.4|29868.8|29881.4|29877.8|29863.9|29860.3|209
1606212000000|2020-11-24 10:00:00|29872.9|29869.3|29872.4|29868.8|29874.4|29870.8|29863.4|29859.8|204
1606212300000|2020-11-24 10:05:00|29871.9|29868.3|29870.4|29866.8|29876.4|29872.8|29863.4|29859.8|268
1606212600000|2020-11-24 10:10:00|29870.9|29867.3|29864.4|29860.8|29872.9|29869.3|29857.4|29853.8|215
1606212900000|2020-11-24 10:15:00|29864.9|29861.3|29867.4|29863.8|29874.4|29870.8|29864.9|29861.3|168
1606213200000|2020-11-24 10:20:00|29867.9|29864.3|29873.9|29870.3|29879.9|29876.3|29865.4|29861.8|223
1606213500000|2020-11-24 10:25:00|29873.4|29869.8|29888.9|29885.3|29907.9|29904.3|29873.4|29869.8|704
1606213800000|2020-11-24 10:30:00|29888.4|29884.8|29893.4|29889.8|29905.4|29901.8|29884.4|29880.8|305
1606214100000|2020-11-24 10:35:00|29892.9|29889.3|29897.4|29893.8|29904.9|29901.3|29891.4|29887.8|218
1606214400000|2020-11-24 10:40:00|29897.9|29894.3|29890.4|29886.8|29902.4|29898.8|29887.4|29883.8|244
1606214700000|2020-11-24 10:45:00|29890.9|29887.3|29902.4|29898.8|29904.4|29900.8|29888.4|29884.8|178
1606215000000|2020-11-24 10:50:00|29902.9|29899.3|29906.9|29903.3|29908.4|29904.8|29897.4|29893.8|124
1606215300000|2020-11-24 10:55:00|29907.4|29903.8|29905.9|29902.3|29915.9|29912.3|29905.4|29901.8|244
1606215600000|2020-11-24 11:00:00|29906.4|29902.8|29914.4|29910.8|29916.4|29912.8|29902.9|29899.3|178
1606215900000|2020-11-24 11:05:00|29913.9|29910.3|29933.4|29929.8|29934.9|29931.3|29910.4|29906.8|485
1606216200000|2020-11-24 11:10:00|29932.9|29929.3|29903.9|29900.3|29936.4|29932.8|29902.4|29898.8|363
1606216500000|2020-11-24 11:15:00|29902.4|29898.8|29911.4|29907.8|29916.4|29912.8|29898.9|29895.3|285
1606216800000|2020-11-24 11:20:00|29910.4|29906.8|29921.9|29918.3|29932.4|29928.8|29910.4|29906.8|360
1606217100000|2020-11-24 11:25:00|29921.4|29917.8|29912.4|29908.8|29924.9|29921.3|29903.4|29899.8|240
1606217400000|2020-11-24 11:30:00|29911.9|29908.3|29904.4|29900.8|29918.4|29914.8|29902.9|29899.3|211
1606217700000|2020-11-24 11:35:00|29904.9|29901.3|29913.9|29910.3|29915.4|29911.8|29901.4|29897.8|134
1606218000000|2020-11-24 11:40:00|29914.4|29910.8|29912.4|29908.8|29920.4|29916.8|29909.4|29905.8|123
1606218300000|2020-11-24 11:45:00|29913.4|29909.8|29901.4|29897.8|29917.4|29913.8|29896.9|29893.3|199
1606218600000|2020-11-24 11:50:00|29900.9|29897.3|29903.4|29899.8|29910.4|29906.8|29898.9|29895.3|143
1606218900000|2020-11-24 11:55:00|29902.9|29899.3|29885.4|29881.8|29907.4|29903.8|29882.9|29879.3|268
1606219200000|2020-11-24 12:00:00|29886.4|29882.8|29879.4|29875.8|29892.9|29889.3|29865.4|29861.8|438
1606219500000|2020-11-24 12:05:00|29878.9|29875.3|29886.4|29882.8|29888.4|29884.8|29877.4|29873.8|199
1606219800000|2020-11-24 12:10:00|29886.9|29883.3|29884.4|29880.8|29894.4|29890.8|29882.4|29878.8|157
1606220100000|2020-11-24 12:15:00|29884.9|29881.3|29885.4|29881.8|29893.9|29890.3|29876.9|29873.3|222
1606220400000|2020-11-24 12:20:00|29884.9|29881.3|29865.4|29861.8|29888.4|29884.8|29864.9|29861.3|182
1606220700000|2020-11-24 12:25:00|29864.9|29861.3|29855.4|29851.8|29873.4|29869.8|29844.4|29840.8|642
1606221000000|2020-11-24 12:30:00|29854.9|29851.3|29869.4|29865.8|29872.4|29868.8|29852.4|29848.8|282
1606221300000|2020-11-24 12:35:00|29868.9|29865.3|29880.4|29876.8|29883.4|29879.8|29862.9|29859.3|176
1606221600000|2020-11-24 12:40:00|29879.9|29876.3|29888.4|29884.8|29888.9|29885.3|29878.4|29874.8|223
1606221900000|2020-11-24 12:45:00|29886.9|29883.3|29891.4|29887.8|29895.9|29892.3|29885.9|29882.3|215
1606222200000|2020-11-24 12:50:00|29890.9|29887.3|29902.9|29899.3|29906.9|29903.3|29890.9|29887.3|161
1606222500000|2020-11-24 12:55:00|29903.4|29899.8|29912.4|29908.8|29912.9|29909.3|29900.4|29896.8|183
1606222800000|2020-11-24 13:00:00|29911.4|29907.8|29930.4|29926.8|29930.4|29926.8|29897.4|29893.8|624
1606223100000|2020-11-24 13:05:00|29929.9|29926.3|29919.4|29915.8|29929.9|29926.3|29914.4|29910.8|994
1606223400000|2020-11-24 13:10:00|29919.9|29916.3|29911.4|29907.8|29920.9|29917.3|29907.9|29904.3|400
1606223700000|2020-11-24 13:15:00|29911.9|29908.3|29922.4|29918.8|29929.9|29926.3|29910.4|29906.8|536
1606224000000|2020-11-24 13:20:00|29922.9|29919.3|29924.9|29921.3|29937.4|29933.8|29914.4|29910.8|1461
1606224300000|2020-11-24 13:25:00|29924.4|29920.8|29927.9|29924.3|29929.9|29926.3|29917.4|29913.8|1592
1606224600000|2020-11-24 13:30:00|29928.4|29924.8|29932.9|29929.3|29937.4|29933.8|29922.9|29919.3|361
1606224900000|2020-11-24 13:35:00|29932.4|29928.8|29908.4|29904.8|29934.4|29930.8|29904.4|29900.8|328
1606225200000|2020-11-24 13:40:00|29908.9|29905.3|29910.4|29906.8|29922.4|29918.8|29908.9|29905.3|274
1606225500000|2020-11-24 13:45:00|29909.9|29906.3|29920.4|29916.8|29929.9|29926.3|29909.9|29906.3|242
1606225800000|2020-11-24 13:50:00|29920.9|29917.3|29909.9|29906.3|29928.9|29925.3|29909.9|29906.3|176
1606226100000|2020-11-24 13:55:00|29910.4|29906.8|29902.9|29899.3|29918.4|29914.8|29900.9|29897.3|230
1606226400000|2020-11-24 14:00:00|29900.9|29897.3|29901.4|29897.8|29911.9|29908.3|29892.4|29888.8|488
1606226700000|2020-11-24 14:05:00|29901.9|29898.3|29893.4|29889.8|29903.9|29900.3|29889.9|29886.3|214
1606227000000|2020-11-24 14:10:00|29893.9|29890.3|29906.4|29902.8|29906.9|29903.3|29890.9|29887.3|408
1606227300000|2020-11-24 14:15:00|29905.4|29901.8|29906.9|29903.3|29914.4|29910.8|29904.4|29900.8|276
1606227600000|2020-11-24 14:20:00|29906.4|29902.8|29908.4|29904.8|29914.9|29911.3|29904.9|29901.3|198
1606227900000|2020-11-24 14:25:00|29909.4|29905.8|29904.4|29900.8|29909.9|29906.3|29891.4|29887.8|681
1606228200000|2020-11-24 14:30:00|29903.8|29901.4|29850.3|29847.9|29911.8|29909.4|29845.8|29843.4|3678
1606228500000|2020-11-24 14:35:00|29849.3|29846.9|29869.3|29866.9|29876.8|29874.4|29836.8|29834.4|2991
1606228800000|2020-11-24 14:40:00|29869.8|29867.4|29905.8|29903.4|29922.8|29920.4|29864.3|29861.9|2679
1606229100000|2020-11-24 14:45:00|29906.3|29903.9|29887.8|29885.4|29922.3|29919.9|29869.8|29867.4|2822
1606229400000|2020-11-24 14:50:00|29888.3|29885.9|29925.3|29922.9|29930.8|29928.4|29879.8|29877.4|1153
1606229700000|2020-11-24 14:55:00|29924.8|29922.4|29935.3|29932.9|29941.3|29938.9|29909.8|29907.4|1445
1606230000000|2020-11-24 15:00:00|29935.8|29933.4|29935.8|29933.4|29940.8|29938.4|29916.8|29914.4|1637
1606230300000|2020-11-24 15:05:00|29936.3|29933.9|29957.8|29955.4|29975.8|29973.4|29923.3|29920.9|2381
1606230600000|2020-11-24 15:10:00|29958.6|29956.2|29969.1|29966.7|29972.1|29969.7|29925.6|29923.2|2594
1606230900000|2020-11-24 15:15:00|29968.6|29966.2|29982.1|29979.7|29986.6|29984.2|29955.1|29952.7|1909
1606231200000|2020-11-24 15:20:00|29982.6|29980.2|29965.1|29962.7|29997.6|29995.2|29961.6|29959.2|1794
1606231500000|2020-11-24 15:25:00|29964.6|29962.2|29977.1|29974.7|29991.6|29989.2|29959.1|29956.7|1701
1606231800000|2020-11-24 15:30:00|29977.6|29975.2|29944.1|29941.7|29978.1|29975.7|29939.6|29937.2|1594
1606232100000|2020-11-24 15:35:00|29944.6|29942.2|29938.1|29935.7|29979.1|29976.7|29933.6|29931.2|2170
1606232400000|2020-11-24 15:40:00|29938.6|29936.2|29970.6|29968.2|29982.6|29980.2|29930.6|29928.2|2387
1606232700000|2020-11-24 15:45:00|29971.6|29969.2|29978.6|29976.2|29980.1|29977.7|29960.6|29958.2|1321
1606233000000|2020-11-24 15:50:00|29979.6|29977.2|29976.6|29974.2|29991.6|29989.2|29973.6|29971.2|1212
1606233300000|2020-11-24 15:55:00|29976.1|29973.7|29954.6|29952.2|29984.1|29981.7|29954.6|29952.2|1013
1606233600000|2020-11-24 16:00:00|29955.6|29953.2|29976.6|29974.2|29986.6|29984.2|29953.6|29951.2|1217
1606233900000|2020-11-24 16:05:00|29976.1|29973.7|29958.6|29956.2|29987.6|29985.2|29947.1|29944.7|1573
1606234200000|2020-11-24 16:10:00|29958.1|29955.7|29948.1|29945.7|29970.6|29968.2|29943.6|29941.2|933
1606234500000|2020-11-24 16:15:00|29947.6|29945.2|29973.6|29971.2|29979.1|29976.7|29946.1|29943.7|915
1606234800000|2020-11-24 16:20:00|29974.1|29971.7|29995.6|29993.2|29996.1|29993.7|29974.1|29971.7|1381
1606235100000|2020-11-24 16:25:00|29995.1|29992.7|30010.1|30007.7|30013.6|30011.2|29987.1|29984.7|1725
1606235400000|2020-11-24 16:30:00|30010.6|30008.2|30027.1|30024.7|30027.1|30024.7|29992.6|29990.2|1642
1606235700000|2020-11-24 16:35:00|30026.1|30023.7|30014.6|30012.2|30034.1|30031.7|30011.1|30008.7|1832
1606236000000|2020-11-24 16:40:00|30014.1|30011.7|30021.6|30019.2|30033.1|30030.7|30011.1|30008.7|1556
1606236300000|2020-11-24 16:45:00|30022.1|30019.7|30064.1|30061.7|30068.1|30065.7|30012.6|30010.2|2365
1606236600000|2020-11-24 16:50:00|30065.1|30062.7|30087.1|30084.7|30098.1|30095.7|30055.6|30053.2|2185
1606236900000|2020-11-24 16:55:00|30087.6|30085.2|30078.1|30075.7|30117.1|30114.7|30072.6|30070.2|2356
1606237200000|2020-11-24 17:00:00|30078.6|30076.2|30067.1|30064.7|30093.1|30090.7|30064.1|30061.7|1380
1606237500000|2020-11-24 17:05:00|30066.6|30064.2|30091.1|30088.7|30091.1|30088.7|30066.6|30064.2|728
1606237800000|2020-11-24 17:10:00|30091.6|30089.2|30084.1|30081.7|30100.1|30097.7|30065.6|30063.2|1099
1606238100000|2020-11-24 17:15:00|30083.6|30081.2|30083.6|30081.2|30095.1|30092.7|30073.1|30070.7|591
1606238400000|2020-11-24 17:20:00|30083.1|30080.7|30079.1|30076.7|30084.1|30081.7|30065.6|30063.2|645
1606238700000|2020-11-24 17:25:00|30079.6|30077.2|30072.1|30069.7|30081.6|30079.2|30060.1|30057.7|697
1606239000000|2020-11-24 17:30:00|30072.6|30070.2|30089.1|30086.7|30092.6|30090.2|30070.6|30068.2|838
1606239300000|2020-11-24 17:35:00|30089.6|30087.2|30067.6|30065.2|30089.6|30087.2|30056.6|30054.2|1007
1606239600000|2020-11-24 17:40:00|30068.1|30065.7|30069.1|30066.7|30075.6|30073.2|30058.6|30056.2|592
1606239900000|2020-11-24 17:45:00|30068.6|30066.2|30072.8|30070.4|30078.8|30076.4|30062.1|30059.7|451
1606240200000|2020-11-24 17:50:00|30072.3|30069.9|30069.3|30066.9|30080.3|30077.9|30067.8|30065.4|346
1606240500000|2020-11-24 17:55:00|30068.8|30066.4|30067.8|30065.4|30073.8|30071.4|30062.8|30060.4|449
1606240800000|2020-11-24 18:00:00|30068.3|30065.9|30088.3|30085.9|30088.8|30086.4|30066.3|30063.9|832
1606241100000|2020-11-24 18:05:00|30088.8|30086.4|30093.3|30090.9|30094.3|30091.9|30078.3|30075.9|664
1606241400000|2020-11-24 18:10:00|30092.8|30090.4|30093.8|30091.4|30098.8|30096.4|30083.8|30081.4|482
1606241700000|2020-11-24 18:15:00|30092.8|30090.4|30091.8|30089.4|30098.8|30096.4|30086.8|30084.4|705
1606242000000|2020-11-24 18:20:00|30090.3|30087.9|30061.3|30058.9|30090.8|30088.4|30061.3|30058.9|831
1606242300000|2020-11-24 18:25:00|30060.8|30058.4|30043.8|30041.4|30062.3|30059.9|30027.8|30025.4|1402
1606242600000|2020-11-24 18:30:00|30043.3|30040.9|30047.8|30045.4|30051.8|30049.4|30037.8|30035.4|725
1606242900000|2020-11-24 18:35:00|30048.3|30045.9|30035.3|30032.9|30048.3|30045.9|30030.8|30028.4|605
1606243200000|2020-11-24 18:40:00|30035.8|30033.4|30052.3|30049.9|30100.3|30097.9|30033.8|30031.4|1987
1606243500000|2020-11-24 18:45:00|30052.8|30050.4|30032.3|30029.9|30062.8|30060.4|30030.8|30028.4|792
1606243800000|2020-11-24 18:50:00|30031.8|30029.4|30017.3|30014.9|30042.8|30040.4|30014.8|30012.4|2185
1606244100000|2020-11-24 18:55:00|30017.8|30015.4|30027.8|30025.4|30034.8|30032.4|30017.8|30015.4|782
1606244400000|2020-11-24 19:00:00|30028.3|30025.9|30040.8|30038.4|30050.8|30048.4|30021.3|30018.9|1292
1606244700000|2020-11-24 19:05:00|30041.3|30038.9|30017.8|30015.4|30047.3|30044.9|30011.8|30009.4|875
1606245000000|2020-11-24 19:10:00|30018.3|30015.9|30031.8|30029.4|30034.3|30031.9|30013.8|30011.4|417
1606245300000|2020-11-24 19:15:00|30032.3|30029.9|30019.3|30016.9|30033.8|30031.4|29999.3|29996.9|1015
1606245600000|2020-11-24 19:20:00|30019.8|30017.4|30010.3|30007.9|30027.8|30025.4|30004.3|30001.9|839
1606245900000|2020-11-24 19:25:00|30010.8|30008.4|29998.3|29995.9|30020.8|30018.4|29995.8|29993.4|1112
1606246200000|2020-11-24 19:30:00|29998.8|29996.4|29987.3|29984.9|30002.3|29999.9|29970.8|29968.4|1367
1606246500000|2020-11-24 19:35:00|29987.8|29985.4|30017.8|30015.4|30026.3|30023.9|29985.3|29982.9|1027
1606246800000|2020-11-24 19:40:00|30017.3|30014.9|30036.8|30034.4|30042.3|30039.9|30004.8|30002.4|950
1606247100000|2020-11-24 19:45:00|30036.3|30033.9|30002.3|29999.9|30036.3|30033.9|29999.3|29996.9|954
1606247400000|2020-11-24 19:50:00|30004.3|30001.9|30016.3|30013.9|30025.8|30023.4|30003.8|30001.4|795
1606247700000|2020-11-24 19:55:00|30015.8|30013.4|30035.8|30033.4|30038.8|30036.4|30013.8|30011.4|791
1606248000000|2020-11-24 20:00:00|30035.3|30032.9|30030.3|30027.9|30040.3|30037.9|30004.3|30001.9|899
1606248300000|2020-11-24 20:05:00|30030.8|30028.4|30040.8|30038.4|30047.3|30044.9|30027.3|30024.9|653
1606248600000|2020-11-24 20:10:00|30041.3|30038.9|30045.3|30042.9|30056.8|30054.4|30029.3|30026.9|1048
1606248900000|2020-11-24 20:15:00|30044.8|30042.4|30032.8|30030.4|30048.8|30046.4|30026.8|30024.4|772
1606249200000|2020-11-24 20:20:00|30031.5|30029.1|30056.5|30054.1|30066.5|30064.1|30031|30028.6|1241
1606249500000|2020-11-24 20:25:00|30057|30054.6|30047.5|30045.1|30057|30054.6|30036.5|30034.1|481
1606249800000|2020-11-24 20:30:00|30047|30044.6|30061|30058.6|30064|30061.6|30030.5|30028.1|1035
1606250100000|2020-11-24 20:35:00|30060.5|30058.1|30030|30027.6|30060.5|30058.1|30014.5|30012.1|1006
1606250400000|2020-11-24 20:40:00|30030.5|30028.1|30015.5|30013.1|30035|30032.6|30013.5|30011.1|926
1606250700000|2020-11-24 20:45:00|30013.5|30011.1|30041|30038.6|30052.5|30050.1|30012|30009.6|1149
1606251000000|2020-11-24 20:50:00|30042|30039.6|30047.5|30045.1|30055|30052.6|30009.5|30007.1|1763
1606251300000|2020-11-24 20:55:00|30048|30045.6|30048|30045.6|30062|30059.6|30028.5|30026.1|3221
1606251600000|2020-11-24 21:00:00|30049.2|30044.4|30067.7|30062.9|30074.2|30069.4|30045.2|30040.4|1387
1606251900000|2020-11-24 21:05:00|30068.2|30063.4|30069.2|30064.4|30091.7|30086.9|30064.7|30059.9|765
1606252200000|2020-11-24 21:10:00|30069.7|30064.9|30062|30052.2|30075.2|30070.4|30053.7|30048.9|378
1606252500000|2020-11-24 21:15:00|30061.6|30051.8|30061.7|30051.9|30064.1|30054.3|30054.8|30045|0
1606252800000|2020-11-24 21:20:00|30062.6|30052.8|30063.6|30053.8|30068.4|30058.6|30062.6|30052.8|0
1606253100000|2020-11-24 21:25:00|30064|30054.2|30071.6|30061.8|30071.6|30061.8|30060.7|30050.9|0
1606253400000|2020-11-24 21:30:00|30063.2|30058.4|30090.2|30085.4|30092.2|30087.4|30056.2|30051.4|295
1606253700000|2020-11-24 21:35:00|30089.2|30084.4|30102.2|30097.4|30102.2|30097.4|30089.2|30084.4|221
1606254000000|2020-11-24 21:40:00|30103.2|30098.4|30100.2|30095.4|30107.2|30102.4|30090.2|30085.4|138
1606254300000|2020-11-24 21:45:00|30098.2|30093.4|30100.2|30095.4|30107.2|30102.4|30097.2|30092.4|140
1606254600000|2020-11-24 21:50:00|30098.2|30093.4|30082.2|30077.4|30100.2|30095.4|30078.2|30073.4|166
1606254900000|2020-11-24 21:55:00|30081.2|30076.4|30092.9|30083.1|30098.2|30093.4|30077.2|30072.4|168
1606255200000|2020-11-24 22:00:00|30092.8|30083|30092.2|30082.4|30092.9|30083.1|30090.7|30080.9|0
1606255500000|2020-11-24 22:05:00|30092.1|30082.3|30087.6|30077.8|30094.5|30084.7|30087.6|30077.8|0
1606255800000|2020-11-24 22:10:00|30087.7|30077.9|30080.7|30070.9|30087.7|30077.9|30079.9|30070.1|0
1606256100000|2020-11-24 22:15:00|30081.3|30071.5|30088.3|30078.5|30089.4|30079.6|30081.3|30071.5|0
1606256400000|2020-11-24 22:20:00|30088.4|30078.6|30089.9|30080.1|30090.6|30080.8|30087.6|30077.8|0
1606256700000|2020-11-24 22:25:00|30089.5|30079.7|30094.5|30084.7|30094.5|30084.7|30089.3|30079.5|0
1606257000000|2020-11-24 22:30:00|30094.6|30084.8|30097.1|30087.3|30097.1|30087.3|30094.6|30084.8|0
1606257300000|2020-11-24 22:35:00|30097.2|30087.4|30098.1|30088.3|30098.6|30088.8|30096.3|30086.5|0
1606257600000|2020-11-24 22:40:00|30097.9|30088.1|30098.2|30088.4|30099.3|30089.5|30097.9|30088.1|0
1606257900000|2020-11-24 22:45:00|30097.9|30088.1|30096.4|30086.6|30098.3|30088.5|30095.9|30086.1|0
1606258200000|2020-11-24 22:50:00|30096.7|30086.9|30090.8|30081|30096.7|30086.9|30089.7|30079.9|0
1606258500000|2020-11-24 22:55:00|30092.1|30082.3|30084.4|30074.6|30092.1|30082.3|30083|30073.2|0
1606258800000|2020-11-24 23:00:00|30085.9|30076.1|30071.7|30066.9|30085.9|30079.4|30062.7|30057.9|147
1606259100000|2020-11-24 23:05:00|30072.2|30067.4|30085.2|30080.4|30085.7|30080.9|30069.7|30064.9|99
1606259400000|2020-11-24 23:10:00|30085.7|30080.9|30094.7|30089.9|30107.2|30102.4|30085.2|30080.4|99
1606259700000|2020-11-24 23:15:00|30095.2|30090.4|30087.7|30082.9|30099.7|30094.9|30084.7|30079.9|58
1606260000000|2020-11-24 23:20:00|30088.7|30083.9|30081.7|30076.9|30089.2|30084.4|30078.7|30073.9|70
1606260300000|2020-11-24 23:25:00|30082.2|30077.4|30080.7|30075.9|30092.7|30087.9|30080.2|30075.4|65
1606260600000|2020-11-24 23:30:00|30081.2|30076.4|30100.2|30095.4|30102.7|30097.9|30081.2|30076.4|135
1606260900000|2020-11-24 23:35:00|30100.7|30095.9|30096.7|30091.9|30101.2|30096.4|30095.7|30090.9|64
1606261200000|2020-11-24 23:40:00|30097.2|30092.4|30096.2|30091.4|30097.2|30092.4|30088.7|30083.9|52
1606261500000|2020-11-24 23:45:00|30094.7|30089.9|30101.2|30096.4|30102.2|30097.4|30086.2|30081.4|103
1606261800000|2020-11-24 23:50:00|30101.7|30096.9|30109.7|30104.9|30117.2|30112.4|30094.7|30089.9|245
1606262100000|2020-11-24 23:55:00|30110.2|30105.4|30106.7|30101.9|30115.7|30110.9|30100.2|30095.4|134
1606262400000|2020-11-25 00:00:00|30107.2|30102.4|30093.7|30088.9|30118.2|30113.4|30090.7|30085.9|298
1606262700000|2020-11-25 00:05:00|30093.2|30088.4|30117.2|30112.4|30119.2|30114.4|30083.2|30078.4|263
1606263000000|2020-11-25 00:10:00|30118.2|30113.4|30141.7|30136.9|30158.7|30153.9|30113.2|30108.4|978
1606263300000|2020-11-25 00:15:00|30142.2|30137.4|30194.7|30189.9|30204.2|30199.4|30131.7|30126.9|1205
1606263600000|2020-11-25 00:20:00|30194.2|30189.4|30184.2|30179.4|30206.7|30201.9|30183.7|30178.9|333
1606263900000|2020-11-25 00:25:00|30185.2|30180.4|30170.7|30165.9|30187.7|30182.9|30154.2|30149.4|747
1606264200000|2020-11-25 00:30:00|30171.2|30166.4|30172.2|30167.4|30187.2|30182.4|30167.2|30162.4|262
1606264500000|2020-11-25 00:35:00|30172.7|30167.9|30176.2|30171.4|30181.2|30176.4|30169.7|30164.9|168
1606264800000|2020-11-25 00:40:00|30175.7|30170.9|30184.2|30179.4|30190.7|30185.9|30173.2|30168.4|418
1606265100000|2020-11-25 00:45:00|30183.2|30178.4|30195.2|30190.4|30201.2|30196.4|30182.2|30177.4|275
1606265400000|2020-11-25 00:50:00|30194.7|30189.9|30188.2|30183.4|30201.2|30196.4|30180.7|30175.9|159
1606265700000|2020-11-25 00:55:00|30187.7|30182.9|30187.7|30182.9|30193.7|30188.9|30175.2|30170.4|149
1606266000000|2020-11-25 01:00:00|30187.2|30182.4|30178.2|30173.4|30193.7|30188.9|30177.2|30172.4|138
1606266300000|2020-11-25 01:05:00|30177.2|30172.4|30180.2|30175.4|30189.2|30184.4|30173.2|30168.4|156
1606266600000|2020-11-25 01:10:00|30180.7|30175.9|30178.2|30173.4|30186.7|30181.9|30176.2|30171.4|108
1606266900000|2020-11-25 01:15:00|30178.7|30173.9|30185.2|30180.4|30187.7|30182.9|30170.2|30165.4|166
1606267200000|2020-11-25 01:20:00|30185.7|30180.9|30203.2|30198.4|30203.2|30198.4|30184.2|30179.4|295
1606267500000|2020-11-25 01:25:00|30204.2|30199.4|30204.2|30199.4|30211.2|30206.4|30192.2|30187.4|316
1606267800000|2020-11-25 01:30:00|30203.7|30198.9|30192.2|30187.4|30207.2|30202.4|30183.7|30178.9|282
1606268100000|2020-11-25 01:35:00|30192.7|30187.9|30204.7|30199.9|30207.2|30202.4|30192.7|30187.9|128
1606268400000|2020-11-25 01:40:00|30204.2|30199.4|30215.2|30210.4|30218.2|30213.4|30194.7|30189.9|250
1606268700000|2020-11-25 01:45:00|30214.7|30209.9|30189.2|30184.4|30215.7|30210.9|30187.2|30182.4|183
1606269000000|2020-11-25 01:50:00|30189.7|30184.9|30192.2|30187.4|30196.2|30191.4|30185.7|30180.9|143
1606269300000|2020-11-25 01:55:00|30191.2|30186.4|30189.2|30184.4|30193.2|30188.4|30181.2|30176.4|247
1606269600000|2020-11-25 02:00:00|30190.2|30185.4|30195.2|30190.4|30209.2|30204.4|30190.2|30185.4|209
1606269900000|2020-11-25 02:05:00|30194.7|30189.9|30185.2|30180.4|30194.7|30189.9|30178.7|30173.9|338
1606270200000|2020-11-25 02:10:00|30184.7|30179.9|30177.7|30172.9|30193.7|30188.9|30176.7|30171.9|134
1606270500000|2020-11-25 02:15:00|30177.2|30172.4|30186.2|30181.4|30189.2|30184.4|30172.7|30167.9|145
1606270800000|2020-11-25 02:20:00|30186.7|30181.9|30181.2|30176.4|30192.2|30187.4|30177.2|30172.4|95
1606271100000|2020-11-25 02:25:00|30181.7|30176.9|30164.2|30159.4|30183.7|30178.9|30161.2|30156.4|239
1606271400000|2020-11-25 02:30:00|30162.7|30157.9|30168.7|30163.9|30175.2|30170.4|30159.2|30154.4|180
1606271700000|2020-11-25 02:35:00|30168.2|30163.4|30162.7|30157.9|30175.2|30170.4|30162.2|30157.4|107
1606272000000|2020-11-25 02:40:00|30163.2|30158.4|30170.7|30165.9|30171.7|30166.9|30161.7|30156.9|81
1606272300000|2020-11-25 02:45:00|30171.2|30166.4|30150.2|30145.4|30171.2|30166.4|30148.2|30143.4|269
1606272600000|2020-11-25 02:50:00|30150.7|30145.9|30154.2|30149.4|30158.7|30153.9|30148.2|30143.4|178
1606272900000|2020-11-25 02:55:00|30154.7|30149.9|30167.2|30162.4|30167.2|30162.4|30153.7|30148.9|108
1606273200000|2020-11-25 03:00:00|30168.2|30163.4|30171.2|30166.4|30178.2|30173.4|30163.2|30158.4|178
1606273500000|2020-11-25 03:05:00|30170.7|30165.9|30164.2|30159.4|30171.2|30166.4|30160.7|30155.9|98
1606273800000|2020-11-25 03:10:00|30164.7|30159.9|30179.2|30174.4|30181.2|30176.4|30164.2|30159.4|194
1606274100000|2020-11-25 03:15:00|30179.7|30174.9|30163.2|30158.4|30179.7|30174.9|30163.2|30158.4|106
1606274400000|2020-11-25 03:20:00|30164.2|30159.4|30169.2|30164.4|30175.2|30170.4|30162.7|30157.9|93
1606274700000|2020-11-25 03:25:00|30169.7|30164.9|30169.2|30164.4|30172.7|30167.9|30165.2|30160.4|67
1606275000000|2020-11-25 03:30:00|30169.7|30164.9|30171.2|30166.4|30180.2|30175.4|30167.2|30162.4|83
1606275300000|2020-11-25 03:35:00|30170.7|30165.9|30158.2|30153.4|30172.2|30167.4|30151.2|30146.4|194
1606275600000|2020-11-25 03:40:00|30157.7|30152.9|30123.2|30118.4|30158.2|30153.4|30098.2|30093.4|703
1606275900000|2020-11-25 03:45:00|30122.7|30117.9|30127.2|30122.4|30128.7|30123.9|30113.2|30108.4|226
1606276200000|2020-11-25 03:50:00|30126.7|30121.9|30131.7|30126.9|30135.7|30130.9|30125.2|30120.4|157
1606276500000|2020-11-25 03:55:00|30132.2|30127.4|30128.2|30123.4|30134.7|30129.9|30118.7|30113.9|92
1606276800000|2020-11-25 04:00:00|30128.7|30123.9|30111.2|30106.4|30131.2|30126.4|30108.2|30103.4|159
1606277100000|2020-11-25 04:05:00|30111.7|30106.9|30127.2|30122.4|30128.7|30123.9|30110.2|30105.4|142
1606277400000|2020-11-25 04:10:00|30126.7|30121.9|30134.7|30129.9|30135.7|30130.9|30122.2|30117.4|137
1606277700000|2020-11-25 04:15:00|30135.2|30130.4|30135.2|30130.4|30143.7|30138.9|30132.2|30127.4|131
1606278000000|2020-11-25 04:20:00|30134.7|30129.9|30132.2|30127.4|30136.7|30131.9|30126.2|30121.4|105
1606278300000|2020-11-25 04:25:00|30131.7|30126.9|30126.2|30121.4|30131.7|30126.9|30122.2|30117.4|60
1606278600000|2020-11-25 04:30:00|30125.7|30120.9|30132.7|30127.9|30136.7|30131.9|30124.2|30119.4|92
1606278900000|2020-11-25 04:35:00|30132.2|30127.4|30125.7|30120.9|30133.2|30128.4|30123.2|30118.4|62
1606279200000|2020-11-25 04:40:00|30126.2|30121.4|30131.2|30126.4|30138.7|30133.9|30124.7|30119.9|101
1606279500000|2020-11-25 04:45:00|30131.7|30126.9|30130.2|30125.4|30139.2|30134.4|30123.2|30118.4|85
1606279800000|2020-11-25 04:50:00|30129.7|30124.9|30116.2|30111.4|30132.2|30127.4|30116.2|30111.4|169
1606280100000|2020-11-25 04:55:00|30115.7|30110.9|30098.2|30093.4|30119.2|30114.4|30096.2|30091.4|189
1606280400000|2020-11-25 05:00:00|30098.7|30093.9|30109.2|30104.4|30110.2|30105.4|30094.2|30089.4|189
1606280700000|2020-11-25 05:05:00|30108.7|30103.9|30070.7|30065.9|30110.7|30105.9|30070.2|30065.4|366
1606281000000|2020-11-25 05:10:00|30071.2|30066.4|30069.7|30064.9|30088.7|30083.9|30066.2|30061.4|339
1606281300000|2020-11-25 05:15:00|30070.2|30065.4|30044.2|30039.4|30070.2|30065.4|30038.7|30033.9|576
1606281600000|2020-11-25 05:20:00|30044.7|30039.9|30051.2|30046.4|30054.2|30049.4|30037.2|30032.4|571
1606281900000|2020-11-25 05:25:00|30050.7|30045.9|30048.7|30043.9|30062.7|30057.9|30048.7|30043.9|237
1606282200000|2020-11-25 05:30:00|30049.2|30044.4|30069.2|30064.4|30069.2|30064.4|30039.7|30034.9|296
1606282500000|2020-11-25 05:35:00|30068.7|30063.9|30076.7|30071.9|30091.2|30086.4|30068.2|30063.4|320
1606282800000|2020-11-25 05:40:00|30076.2|30071.4|30076.2|30071.4|30087.2|30082.4|30074.2|30069.4|160
1606283100000|2020-11-25 05:45:00|30076.7|30071.9|30064.2|30059.4|30077.2|30072.4|30054.2|30049.4|192
1606283400000|2020-11-25 05:50:00|30063.7|30058.9|30031.2|30026.4|30069.2|30064.4|30028.2|30023.4|356
1606283700000|2020-11-25 05:55:00|30030.7|30025.9|30025.2|30020.4|30038.7|30033.9|30020.7|30015.9|290
1606284000000|2020-11-25 06:00:00|30027.2|30022.4|30045.2|30040.4|30049.2|30044.4|30027.2|30022.4|284
1606284300000|2020-11-25 06:05:00|30044.7|30039.9|30054.2|30049.4|30061.2|30056.4|30044.7|30039.9|208
1606284600000|2020-11-25 06:10:00|30054.7|30049.9|30044.2|30039.4|30055.2|30050.4|30037.2|30032.4|105
1606284900000|2020-11-25 06:15:00|30045.2|30040.4|30040.2|30035.4|30050.2|30045.4|30036.2|30031.4|137
1606285200000|2020-11-25 06:20:00|30040.7|30035.9|30027.2|30022.4|30043.2|30038.4|30024.7|30019.9|81
1606285500000|2020-11-25 06:25:00|30027.7|30022.9|30045.2|30040.4|30055.7|30050.9|30026.7|30021.9|194
1606285800000|2020-11-25 06:30:00|30045.7|30040.9|30047.2|30042.4|30058.7|30053.9|30036.2|30031.4|162
1606286100000|2020-11-25 06:35:00|30046.7|30041.9|30041.2|30036.4|30051.2|30046.4|30040.2|30035.4|114
1606286400000|2020-11-25 06:40:00|30040.7|30035.9|30052.2|30047.4|30054.7|30049.9|30034.7|30029.9|134
1606286700000|2020-11-25 06:45:00|30051.7|30046.9|30044.2|30039.4|30057.7|30052.9|30038.7|30033.9|154
1606287000000|2020-11-25 06:50:00|30044.7|30039.9|30051.2|30046.4|30054.2|30049.4|30044.7|30039.9|92
1606287300000|2020-11-25 06:55:00|30051.7|30046.9|30048.2|30043.4|30057.2|30052.4|30046.2|30041.4|79
1606287600000|2020-11-25 07:00:00|30047.6|30044|30077.6|30074|30078.6|30075|30047.6|30044|279
1606287900000|2020-11-25 07:05:00|30078.1|30074.5|30083.6|30080|30085.1|30081.5|30072.1|30068.5|198
1606288200000|2020-11-25 07:10:00|30084.1|30080.5|30083.6|30080|30085.6|30082|30075.1|30071.5|165
1606288500000|2020-11-25 07:15:00|30083.1|30079.5|30073.6|30070|30086.1|30082.5|30064.6|30061|171
1606288800000|2020-11-25 07:20:00|30073.1|30069.5|30077.6|30074|30079.6|30076|30067.6|30064|115
1606289100000|2020-11-25 07:25:00|30077.1|30073.5|30082.1|30078.5|30088.6|30085|30070.6|30067|127
1606289400000|2020-11-25 07:30:00|30081.6|30078|30078.6|30075|30090.6|30087|30076.1|30072.5|107
1606289700000|2020-11-25 07:35:00|30078.1|30074.5|30092.6|30089|30102.1|30098.5|30073.6|30070|227
1606290000000|2020-11-25 07:40:00|30092.1|30088.5|30078.1|30074.5|30093.6|30090|30078.1|30074.5|195
1606290300000|2020-11-25 07:45:00|30078.6|30075|30063.6|30060|30079.6|30076|30062.1|30058.5|137
1606290600000|2020-11-25 07:50:00|30064.1|30060.5|30090.6|30087|30092.1|30088.5|30063.6|30060|147
1606290900000|2020-11-25 07:55:00|30091.1|30087.5|30100.6|30097|30100.6|30097|30081.6|30078|178
1606291200000|2020-11-25 08:00:00|30100.1|30096.5|30095.1|30091.5|30104.1|30100.5|30077.6|30074|508
1606291500000|2020-11-25 08:05:00|30095.6|30092|30087.1|30083.5|30114.1|30110.5|30086.1|30082.5|719
1606291800000|2020-11-25 08:10:00|30086.6|30083|30058.6|30055|30087.6|30084|30040.6|30037|783
1606292100000|2020-11-25 08:15:00|30059.1|30055.5|30053.6|30050|30072.1|30068.5|30046.1|30042.5|430
1606292400000|2020-11-25 08:20:00|30054.1|30050.5|30049.6|30046|30063.6|30060|30035.1|30031.5|675
1606292700000|2020-11-25 08:25:00|30049.1|30045.5|30057.6|30054|30063.6|30060|30043.1|30039.5|431
1606293000000|2020-11-25 08:30:00|30057.1|30053.5|30082.1|30078.5|30083.6|30080|30053.1|30049.5|343
1606293300000|2020-11-25 08:35:00|30082.6|30079|30074.6|30071|30103.6|30100|30073.1|30069.5|363
1606293600000|2020-11-25 08:40:00|30074.1|30070.5|30067.6|30064|30085.1|30081.5|30061.6|30058|179
1606293900000|2020-11-25 08:45:00|30067.1|30063.5|30043.1|30039.5|30067.1|30063.5|30031.1|30027.5|662
1606294200000|2020-11-25 08:50:00|30042.6|30039|30027.6|30024|30056.6|30053|30025.6|30022|396
1606294500000|2020-11-25 08:55:00|30028.1|30024.5|30032.1|30028.5|30049.6|30046|30021.1|30017.5|444
1606294800000|2020-11-25 09:00:00|30032.6|30029|30045.1|30041.5|30052.1|30048.5|30027.6|30024|349
1606295100000|2020-11-25 09:05:00|30044.6|30041|30034.6|30031|30047.6|30044|30027.6|30024|311
1606295400000|2020-11-25 09:10:00|30036.6|30033|30043.6|30040|30045.1|30041.5|30029.1|30025.5|272
1606295700000|2020-11-25 09:15:00|30043.1|30039.5|30039.6|30036|30051.1|30047.5|30034.6|30031|284
1606296000000|2020-11-25 09:20:00|30039.1|30035.5|30021.6|30018|30048.6|30045|30018.1|30014.5|459
1606296300000|2020-11-25 09:25:00|30020.6|30017|29988.6|29985|30021.6|30018|29986.6|29983|1154
1606296600000|2020-11-25 09:30:00|29989.1|29985.5|30019.6|30016|30022.6|30019|29958.1|29954.5|1222
1606296900000|2020-11-25 09:35:00|30020.1|30016.5|30017.1|30013.5|30032.6|30029|30004.1|30000.5|351
1606297200000|2020-11-25 09:40:00|30016.6|30013|30018.6|30015|30027.6|30024|30010.6|30007|336
1606297500000|2020-11-25 09:45:00|30018.1|30014.5|30010.1|30006.5|30026.1|30022.5|30006.1|30002.5|237
1606297800000|2020-11-25 09:50:00|30010.6|30007|30011.6|30008|30021.1|30017.5|30004.6|30001|173
1606298100000|2020-11-25 09:55:00|30012.1|30008.5|30013.6|30010|30016.6|30013|29998.6|29995|280
1606298400000|2020-11-25 10:00:00|30012.6|30009|30017.6|30014|30022.6|30019|30007.6|30004|175
1606298700000|2020-11-25 10:05:00|30017.1|30013.5|30002.6|29999|30017.6|30014|30002.6|29999|185
1606299000000|2020-11-25 10:10:00|30001.6|29998|30013.6|30010|30017.6|30014|30001.6|29998|207
1606299300000|2020-11-25 10:15:00|30014.1|30010.5|30015.1|30011.5|30020.6|30017|30008.6|30005|161
1606299600000|2020-11-25 10:20:00|30015.6|30012|30010.6|30007|30016.6|30013|30006.1|30002.5|71
1606299900000|2020-11-25 10:25:00|30010.1|30006.5|30006.1|30002.5|30018.1|30014.5|29984.6|29981|419
1606300200000|2020-11-25 10:30:00|30005.6|30002|30003.6|30000|30015.6|30012|29999.6|29996|118
1606300500000|2020-11-25 10:35:00|30003.1|29999.5|30011.6|30008|30016.1|30012.5|30001.6|29998|146
1606300800000|2020-11-25 10:40:00|30011.1|30007.5|29988.6|29985|30011.6|30008|29988.6|29985|168
1606301100000|2020-11-25 10:45:00|29989.1|29985.5|29990.1|29986.5|29999.6|29996|29983.6|29980|233
1606301400000|2020-11-25 10:50:00|29989.6|29986|29972.6|29969|29989.6|29986|29961.6|29958|448
1606301700000|2020-11-25 10:55:00|29972.1|29968.5|29971.6|29968|29983.6|29980|29964.6|29961|268
1606302000000|2020-11-25 11:00:00|29972.1|29968.5|29984.6|29981|29985.6|29982|29968.6|29965|258
1606302300000|2020-11-25 11:05:00|29985.1|29981.5|29986.1|29982.5|29987.6|29984|29969.6|29966|304
1606302600000|2020-11-25 11:10:00|29985.6|29982|29972.6|29969|29985.6|29982|29968.1|29964.5|139
1606302900000|2020-11-25 11:15:00|29972.1|29968.5|29973.6|29970|29974.6|29971|29960.6|29957|186
1606303200000|2020-11-25 11:20:00|29973.1|29969.5|29980.6|29977|29986.6|29983|29971.6|29968|196
1606303500000|2020-11-25 11:25:00|29980.1|29976.5|29978.6|29975|29986.6|29983|29973.6|29970|100
1606303800000|2020-11-25 11:30:00|29977.6|29974|29986.6|29983|29994.6|29991|29976.6|29973|145
1606304100000|2020-11-25 11:35:00|29986.1|29982.5|29982.6|29979|29995.6|29992|29974.1|29970.5|140
1606304400000|2020-11-25 11:40:00|29984.1|29980.5|30002.6|29999|30004.1|30000.5|29974.1|29970.5|256
1606304700000|2020-11-25 11:45:00|30003.1|29999.5|29989.1|29985.5|30004.6|30001|29988.6|29985|181
1606305000000|2020-11-25 11:50:00|29989.6|29986|29994.6|29991|29997.6|29994|29985.1|29981.5|113
1606305300000|2020-11-25 11:55:00|29995.1|29991.5|29987.6|29984|29996.1|29992.5|29986.6|29983|96
1606305600000|2020-11-25 12:00:00|29988.6|29985|30011.6|30008|30015.1|30011.5|29988.6|29985|320
1606305900000|2020-11-25 12:05:00|30011.1|30007.5|30012.6|30009|30025.6|30022|30008.1|30004.5|302
1606306200000|2020-11-25 12:10:00|30012.1|30008.5|30013.6|30010|30021.6|30018|30007.1|30003.5|184
1606306500000|2020-11-25 12:15:00|30013.1|30009.5|30027.6|30024|30030.6|30027|30013.1|30009.5|237
1606306800000|2020-11-25 12:20:00|30028.1|30024.5|30023.6|30020|30029.1|30025.5|30015.6|30012|161
1606307100000|2020-11-25 12:25:00|30023.1|30019.5|30038.6|30035|30040.1|30036.5|30019.1|30015.5|179
1606307400000|2020-11-25 12:30:00|30038.1|30034.5|30034.1|30030.5|30038.1|30034.5|30026.1|30022.5|176
1606307700000|2020-11-25 12:35:00|30033.6|30030|30019.1|30015.5|30033.6|30030|30015.1|30011.5|184
1606308000000|2020-11-25 12:40:00|30018.6|30015|29997.1|29993.5|30023.1|30019.5|29995.6|29992|472
1606308300000|2020-11-25 12:45:00|29996.6|29993|29972.1|29968.5|30000.1|29996.5|29970.6|29967|416
1606308600000|2020-11-25 12:50:00|29971.6|29968|29975.6|29972|29995.6|29992|29969.6|29966|433
1606308900000|2020-11-25 12:55:00|29976.1|29972.5|29985.1|29981.5|29987.1|29983.5|29971.1|29967.5|171
1606309200000|2020-11-25 13:00:00|29986.6|29983|30009.6|30006|30012.6|30009|29982.6|29979|570
1606309500000|2020-11-25 13:05:00|30010.1|30006.5|30012.6|30009|30013.1|30009.5|30000.6|29997|243
1606309800000|2020-11-25 13:10:00|30012.1|30008.5|30002.1|29998.5|30013.6|30010|29998.1|29994.5|230
1606310100000|2020-11-25 13:15:00|30002.6|29999|29970.1|29966.5|30011.6|30008|29966.6|29963|846
1606310400000|2020-11-25 13:20:00|29970.6|29967|29990.6|29987|29999.1|29995.5|29969.6|29966|354
1606310700000|2020-11-25 13:25:00|29990.1|29986.5|29993.6|29990|30004.1|30000.5|29988.6|29985|248
1606311000000|2020-11-25 13:30:00|29993.1|29989.5|30008.6|30005|30018.6|30015|29976.6|29973|623
1606311300000|2020-11-25 13:35:00|30008.1|30004.5|30000.6|29997|30015.1|30011.5|29990.1|29986.5|480
1606311600000|2020-11-25 13:40:00|30000.1|29996.5|29995.6|29992|30006.6|30003|29991.1|29987.5|203
1606311900000|2020-11-25 13:45:00|29994.1|29990.5|29994.6|29991|29995.6|29992|29981.1|29977.5|219
1606312200000|2020-11-25 13:50:00|29994.1|29990.5|29991.6|29988|30000.6|29997|29984.6|29981|153
1606312500000|2020-11-25 13:55:00|29992.1|29988.5|29990.6|29987|29998.1|29994.5|29988.6|29985|126
1606312800000|2020-11-25 14:00:00|29991.1|29987.5|29988.6|29985|30001.6|29998|29983.6|29980|297
1606313100000|2020-11-25 14:05:00|29989.1|29985.5|29994.6|29991|29996.1|29992.5|29980.6|29977|174
1606313400000|2020-11-25 14:10:00|29994.1|29990.5|30004.6|30001|30006.1|30002.5|29989.6|29986|217
1606313700000|2020-11-25 14:15:00|30000.6|29997|30011.6|30008|30012.1|30008.5|30000.6|29997|390
1606314000000|2020-11-25 14:20:00|30012.1|30008.5|29997.6|29994|30014.1|30010.5|29996.1|29992.5|285
1606314300000|2020-11-25 14:25:00|29998.6|29995|30002.6|29999|30003.1|29999.5|29981.1|29977.5|619
1606314600000|2020-11-25 14:30:00|30000.6|29997|29946.5|29944.1|30004|30001.6|29941|29938.6|4941
1606314900000|2020-11-25 14:35:00|29944.5|29942.1|29925.5|29923.1|29963|29960.6|29925|29922.6|2459
1606315200000|2020-11-25 14:40:00|29926.5|29924.1|29942|29939.6|29952.5|29950.1|29912.5|29910.1|2153
1606315500000|2020-11-25 14:45:00|29942.5|29940.1|29890.5|29888.1|29951|29948.6|29890.5|29888.1|2090
1606315800000|2020-11-25 14:50:00|29891|29888.6|29883.5|29881.1|29903.5|29901.1|29881|29878.6|2244
1606316100000|2020-11-25 14:55:00|29883|29880.6|29881|29878.6|29889.5|29887.1|29857.5|29855.1|2562
1606316400000|2020-11-25 15:00:00|29880.5|29878.1|29857|29854.6|29887|29884.6|29852.5|29850.1|2155
1606316700000|2020-11-25 15:05:00|29856|29853.6|29865|29862.6|29877.5|29875.1|29847.5|29845.1|2169
1606317000000|2020-11-25 15:10:00|29864.5|29862.1|29904.1|29901.7|29906.6|29904.2|29861.5|29859.1|2476
1606317300000|2020-11-25 15:15:00|29903.6|29901.2|29893.9|29891.5|29916.4|29914|29893.4|29891|1789
1606317600000|2020-11-25 15:20:00|29894.4|29892|29907.9|29905.5|29913.9|29911.5|29884.4|29882|1466
1606317900000|2020-11-25 15:25:00|29907.4|29905|29893.9|29891.5|29907.9|29905.5|29876.4|29874|1050
1606318200000|2020-11-25 15:30:00|29894.4|29892|29904.9|29902.5|29914.9|29912.5|29890.4|29888|1238
1606318500000|2020-11-25 15:35:00|29905.4|29903|29888.4|29886|29909.9|29907.5|29879.4|29877|848
1606318800000|2020-11-25 15:40:00|29887.9|29885.5|29884.9|29882.5|29907.9|29905.5|29875.4|29873|1370
1606319100000|2020-11-25 15:45:00|29883.9|29881.5|29900.4|29898|29910.4|29908|29877.4|29875|1328
1606319400000|2020-11-25 15:50:00|29900.9|29898.5|29912.4|29910|29920.9|29918.5|29900.4|29898|1392
1606319700000|2020-11-25 15:55:00|29911.4|29909|29891.9|29889.5|29913.9|29911.5|29883.4|29881|1198
1606320000000|2020-11-25 16:00:00|29892.4|29890|29913.9|29911.5|29920.4|29918|29886.9|29884.5|1346
1606320300000|2020-11-25 16:05:00|29913.4|29911|29918.9|29916.5|29923.9|29921.5|29902.9|29900.5|1006
1606320600000|2020-11-25 16:10:00|29919.4|29917|29914.4|29912|29923.4|29921|29899.9|29897.5|787
1606320900000|2020-11-25 16:15:00|29913.9|29911.5|29904.9|29902.5|29915.4|29913|29895.4|29893|767
1606321200000|2020-11-25 16:20:00|29904.4|29902|29908.4|29906|29914.9|29912.5|29896.9|29894.5|690
1606321500000|2020-11-25 16:25:00|29907.9|29905.5|29904.4|29902|29910.4|29908|29896.9|29894.5|674
1606321800000|2020-11-25 16:30:00|29902.9|29900.5|29901.9|29899.5|29913.9|29911.5|29897.4|29895|1009
1606322100000|2020-11-25 16:35:00|29901.4|29899|29881.4|29879|29906.4|29904|29881.4|29879|1212
1606322400000|2020-11-25 16:40:00|29881.9|29879.5|29822.4|29820|29889.9|29887.5|29806.4|29804|3126
1606322700000|2020-11-25 16:45:00|29822.9|29820.5|29849.4|29847|29861.4|29859|29816.9|29814.5|1686
1606323000000|2020-11-25 16:50:00|29850.4|29848|29865.9|29863.5|29872.4|29870|29847.4|29845|1150
1606323300000|2020-11-25 16:55:00|29866.9|29864.5|29871.4|29869|29883.4|29881|29863.9|29861.5|658
1606323600000|2020-11-25 17:00:00|29872.9|29870.5|29867.4|29865|29877.9|29875.5|29861.9|29859.5|624
1606323900000|2020-11-25 17:05:00|29867.9|29865.5|29861.4|29859|29875.4|29873|29854.9|29852.5|690
1606324200000|2020-11-25 17:10:00|29859.9|29857.5|29881.9|29879.5|29884.4|29882|29858.4|29856|693
1606324500000|2020-11-25 17:15:00|29882.4|29880|29858.4|29856|29884.4|29882|29852.4|29850|673
1606324800000|2020-11-25 17:20:00|29857.9|29855.5|29847.4|29845|29860.4|29858|29844.9|29842.5|431
1606325100000|2020-11-25 17:25:00|29847.9|29845.5|29853.4|29851|29862.9|29860.5|29845.9|29843.5|508
1606325400000|2020-11-25 17:30:00|29853.9|29851.5|29857.4|29855|29879.9|29877.5|29853.9|29851.5|690
1606325700000|2020-11-25 17:35:00|29856.9|29854.5|29856.4|29854|29866.4|29864|29852.4|29850|321
1606326000000|2020-11-25 17:40:00|29855.4|29853|29884.9|29882.5|29896.4|29894|29855.4|29853|930
1606326300000|2020-11-25 17:45:00|29885.4|29883|29887.9|29885.5|29891.4|29889|29880.4|29878|418
1606326600000|2020-11-25 17:50:00|29887.4|29885|29875.9|29873.5|29887.4|29885|29873.9|29871.5|364
1606326900000|2020-11-25 17:55:00|29876.4|29874|29894.9|29892.5|29896.9|29894.5|29871.9|29869.5|440
1606327200000|2020-11-25 18:00:00|29893.9|29891.5|29899.9|29897.5|29908.4|29906|29890.4|29888|780
1606327500000|2020-11-25 18:05:00|29900.4|29898|29900.4|29898|29914.4|29912|29895.4|29893|712
1606327800000|2020-11-25 18:10:00|29899.9|29897.5|29884.9|29882.5|29900.4|29898|29884.9|29882.5|665
1606328100000|2020-11-25 18:15:00|29885.4|29883|29877.4|29875|29890.4|29888|29873.9|29871.5|478
1606328400000|2020-11-25 18:20:00|29878.4|29876|29882.9|29880.5|29886.4|29884|29873.9|29871.5|324
1606328700000|2020-11-25 18:25:00|29882.4|29880|29871.4|29869|29886.4|29884|29867.9|29865.5|422
1606329000000|2020-11-25 18:30:00|29871.9|29869.5|29875.3|29872.9|29881.4|29879|29856.9|29854.5|757
1606329300000|2020-11-25 18:35:00|29874.8|29872.4|29884.5|29882.1|29891|29888.6|29872.6|29870.2|395
1606329600000|2020-11-25 18:40:00|29885.5|29883.1|29885.5|29883.1|29892.5|29890.1|29872.5|29870.1|727
1606329900000|2020-11-25 18:45:00|29885|29882.6|29889|29886.6|29891.5|29889.1|29877|29874.6|431
1606330200000|2020-11-25 18:50:00|29888.5|29886.1|29907.5|29905.1|29912|29909.6|29885.5|29883.1|446
1606330500000|2020-11-25 18:55:00|29907|29904.6|29909|29906.6|29917.5|29915.1|29902|29899.6|622
1606330800000|2020-11-25 19:00:00|29908.5|29906.1|29888|29885.6|29910.5|29908.1|29883.5|29881.1|675
1606331100000|2020-11-25 19:05:00|29887.5|29885.1|29874|29871.6|29896.5|29894.1|29862|29859.6|860
1606331400000|2020-11-25 19:10:00|29874.5|29872.1|29852|29849.6|29876.5|29874.1|29840|29837.6|1248
1606331700000|2020-11-25 19:15:00|29851.5|29849.1|29857|29854.6|29882|29879.6|29848|29845.6|924
1606332000000|2020-11-25 19:20:00|29855.5|29853.1|29862.5|29860.1|29866|29863.6|29841.5|29839.1|767
1606332300000|2020-11-25 19:25:00|29862|29859.6|29868|29865.6|29883.5|29881.1|29858.5|29856.1|690
1606332600000|2020-11-25 19:30:00|29869.5|29867.1|29852.5|29850.1|29882|29879.6|29852|29849.6|484
1606332900000|2020-11-25 19:35:00|29852|29849.6|29844|29841.6|29856.5|29854.1|29840.5|29838.1|358
1606333200000|2020-11-25 19:40:00|29844.5|29842.1|29831.5|29829.1|29857|29854.6|29826|29823.6|892
1606333500000|2020-11-25 19:45:00|29831|29828.6|29848.5|29846.1|29856|29853.6|29827.5|29825.1|710
1606333800000|2020-11-25 19:50:00|29849|29846.6|29847|29844.6|29853.5|29851.1|29840|29837.6|926
1606334100000|2020-11-25 19:55:00|29847.5|29845.1|29853.5|29851.1|29863|29860.6|29845|29842.6|726
1606334400000|2020-11-25 20:00:00|29854.5|29852.1|29862|29859.6|29872.5|29870.1|29848.5|29846.1|836
1606334700000|2020-11-25 20:05:00|29863|29860.6|29874.5|29872.1|29877|29874.6|29849|29846.6|937
1606335000000|2020-11-25 20:10:00|29875|29872.6|29899.5|29897.1|29908.5|29906.1|29871.5|29869.1|1599
1606335300000|2020-11-25 20:15:00|29900|29897.6|29879.5|29877.1|29904.5|29902.1|29876|29873.6|814
1606335600000|2020-11-25 20:20:00|29880|29877.6|29871.5|29869.1|29885.5|29883.1|29858|29855.6|1014
1606335900000|2020-11-25 20:25:00|29872|29869.6|29886|29883.6|29900.5|29898.1|29868|29865.6|884
1606336200000|2020-11-25 20:30:00|29885.5|29883.1|29899|29896.6|29903.5|29901.1|29882|29879.6|1041
1606336500000|2020-11-25 20:35:00|29899.5|29897.1|29855|29852.6|29902.5|29900.1|29853|29850.6|1494
1606336800000|2020-11-25 20:40:00|29855.5|29853.1|29885|29882.6|29887|29884.6|29853.5|29851.1|861
1606337100000|2020-11-25 20:45:00|29884.5|29882.1|29876.5|29874.1|29892.5|29890.1|29866|29863.6|1074
1606337400000|2020-11-25 20:50:00|29874|29871.6|29874.5|29872.1|29875.5|29873.1|29849.5|29847.1|1289
1606337700000|2020-11-25 20:55:00|29876|29873.6|29871|29868.6|29889.5|29887.1|29853|29850.6|3054
1606338000000|2020-11-25 21:00:00|29872|29869.6|29869.7|29864.9|29881.2|29876.4|29855.7|29850.9|1390
1606338300000|2020-11-25 21:05:00|29866.7|29861.9|29885.2|29880.4|29888.7|29883.9|29865.2|29860.4|469
1606338600000|2020-11-25 21:10:00|29884.7|29879.9|29902.7|29892.9|29909.2|29904.4|29884.7|29879.9|478
1606338900000|2020-11-25 21:15:00|29903|29893.2|29904.5|29894.7|29906.2|29896.4|29902.5|29892.7|0
1606339200000|2020-11-25 21:20:00|29904.2|29894.4|29900.7|29890.9|29904.2|29894.4|29895.6|29885.8|0
1606339500000|2020-11-25 21:25:00|29900.5|29890.7|29897.8|29888|29902.1|29892.3|29897.8|29888|0
1606339800000|2020-11-25 21:30:00|29881.2|29876.4|29899.2|29894.4|29904.2|29899.4|29881.2|29876.4|187
1606340100000|2020-11-25 21:35:00|29901.2|29896.4|29891.2|29886.4|29905.2|29900.4|29891.2|29886.4|105
1606340400000|2020-11-25 21:40:00|29893.2|29888.4|29892.2|29887.4|29895.2|29890.4|29887.2|29882.4|51
1606340700000|2020-11-25 21:45:00|29894.2|29889.4|29895.2|29890.4|29897.2|29892.4|29886.2|29881.4|86
1606341000000|2020-11-25 21:50:00|29894.2|29889.4|29896.2|29891.4|29899.2|29894.4|29891.2|29886.4|71
1606341300000|2020-11-25 21:55:00|29899.2|29894.4|29903.2|29893.4|29903.8|29898.4|29894.2|29889.4|68
1606341600000|2020-11-25 22:00:00|29902.9|29893.1|29908.7|29898.9|29909|29899.2|29899.1|29889.3|1
1606341900000|2020-11-25 22:05:00|29908.9|29899.1|29907.5|29897.7|29909.2|29899.4|29906.2|29896.4|0
1606342200000|2020-11-25 22:10:00|29908.4|29898.6|29906.9|29897.1|29908.4|29898.6|29906.1|29896.3|0
1606342500000|2020-11-25 22:15:00|29906.7|29896.9|29905.6|29895.8|29906.7|29896.9|29903.6|29893.8|0
1606342800000|2020-11-25 22:20:00|29905.5|29895.7|29905.9|29896.1|29906|29896.2|29904.1|29894.3|0
1606343100000|2020-11-25 22:25:00|29904.1|29894.3|29908.3|29898.5|29908.7|29898.9|29904.1|29894.3|0
1606343400000|2020-11-25 22:30:00|29908.5|29898.7|29905.3|29895.5|29910.3|29900.5|29905.3|29895.5|0
1606343700000|2020-11-25 22:35:00|29906.1|29896.3|29908.1|29898.3|29908.1|29898.3|29904.1|29894.3|0
1606344000000|2020-11-25 22:40:00|29907.8|29898|29907.5|29897.7|29907.8|29898|29907.2|29897.4|0
1606344300000|2020-11-25 22:45:00|29907.3|29897.5|29908.7|29898.9|29908.7|29898.9|29907.2|29897.4|0
1606344600000|2020-11-25 22:50:00|29908.6|29898.8|29908.9|29899.1|29910|29900.2|29908.6|29898.8|0
1606344900000|2020-11-25 22:55:00|29909|29899.2|29907.7|29897.9|29909.1|29899.3|29906.4|29896.6|0
1606345200000|2020-11-25 23:00:00|29912.2|29907.4|29898.2|29893.4|29927.2|29922.4|29898.2|29893.4|169
1606345500000|2020-11-25 23:05:00|29898.7|29893.9|29898.7|29893.9|29905.2|29900.4|29897.2|29892.4|27
1606345800000|2020-11-25 23:10:00|29898.2|29893.4|29902.7|29897.9|29908.2|29903.4|29897.2|29892.4|54
1606346100000|2020-11-25 23:15:00|29903.2|29898.4|29894.7|29889.9|29904.7|29899.9|29890.2|29885.4|54
1606346400000|2020-11-25 23:20:00|29895.2|29890.4|29903.7|29898.9|29905.2|29900.4|29892.7|29887.9|45
1606346700000|2020-11-25 23:25:00|29903.2|29898.4|29902.7|29897.9|29903.2|29898.4|29898.7|29893.9|15
1606347000000|2020-11-25 23:30:00|29903.7|29898.9|29896.2|29891.4|29910.7|29905.9|29895.7|29890.9|51
1606347300000|2020-11-25 23:35:00|29896.7|29891.9|29907.7|29902.9|29909.7|29904.9|29894.2|29889.4|33
1606347600000|2020-11-25 23:40:00|29908.2|29903.4|29904.7|29899.9|29908.7|29903.9|29902.7|29897.9|31
1606347900000|2020-11-25 23:45:00|29904.2|29899.4|29894.7|29889.9|29905.7|29900.9|29891.7|29886.9|29
1606348200000|2020-11-25 23:50:00|29895.2|29890.4|29896.7|29891.9|29900.7|29895.9|29891.7|29886.9|57
1606348500000|2020-11-25 23:55:00|29896.2|29891.4|29900.7|29895.9|29901.2|29896.4|29892.2|29887.4|41
1606348800000|2020-11-26 00:00:00|29897.7|29892.9|29890.2|29885.4|29900.7|29895.9|29887.7|29882.9|90
1606349100000|2020-11-26 00:05:00|29890.7|29885.9|29877.2|29872.4|29894.2|29889.4|29871.2|29866.4|134
1606349400000|2020-11-26 00:10:00|29876.7|29871.9|29873.2|29868.4|29878.7|29873.9|29864.2|29859.4|128
1606349700000|2020-11-26 00:15:00|29872.7|29867.9|29873.2|29868.4|29875.7|29870.9|29858.2|29853.4|126
1606350000000|2020-11-26 00:20:00|29874.2|29869.4|29894.2|29889.4|29896.2|29891.4|29873.2|29868.4|89
1606350300000|2020-11-26 00:25:00|29893.2|29888.4|29903.2|29898.4|29911.2|29906.4|29892.7|29887.9|130
1606350600000|2020-11-26 00:30:00|29902.7|29897.9|29903.7|29898.9|29910.2|29905.4|29896.2|29891.4|72
1606350900000|2020-11-26 00:35:00|29904.2|29899.4|29914.2|29909.4|29928.2|29923.4|29903.2|29898.4|139
1606351200000|2020-11-26 00:40:00|29913.7|29908.9|29942.2|29937.4|29944.2|29939.4|29911.7|29906.9|300
1606351500000|2020-11-26 00:45:00|29942.7|29937.9|29931.2|29926.4|29945.2|29940.4|29928.7|29923.9|135
1606351800000|2020-11-26 00:50:00|29931.7|29926.9|29923.2|29918.4|29934.7|29929.9|29922.2|29917.4|140
1606352100000|2020-11-26 00:55:00|29923.7|29918.9|29915.2|29910.4|29927.2|29922.4|29915.2|29910.4|70
1606352400000|2020-11-26 01:00:00|29914.7|29909.9|29927.2|29922.4|29933.2|29928.4|29911.7|29906.9|165
1606352700000|2020-11-26 01:05:00|29927.7|29922.9|29911.7|29906.9|29929.2|29924.4|29911.2|29906.4|87
1606353000000|2020-11-26 01:10:00|29912.2|29907.4|29922.2|29917.4|29924.2|29919.4|29909.7|29904.9|72
1606353300000|2020-11-26 01:15:00|29921.7|29916.9|29920.2|29915.4|29926.2|29921.4|29915.2|29910.4|78
1606353600000|2020-11-26 01:20:00|29920.7|29915.9|29920.2|29915.4|29926.2|29921.4|29917.2|29912.4|43
1606353900000|2020-11-26 01:25:00|29919.7|29914.9|29926.2|29921.4|29930.2|29925.4|29918.2|29913.4|60
1606354200000|2020-11-26 01:30:00|29925.7|29920.9|29924.2|29919.4|29934.2|29929.4|29913.7|29908.9|77
1606354500000|2020-11-26 01:35:00|29924.7|29919.9|29930.2|29925.4|29937.2|29932.4|29921.2|29916.4|84
1606354800000|2020-11-26 01:40:00|29930.7|29925.9|29945.2|29940.4|29949.2|29944.4|29930.2|29925.4|141
1606355100000|2020-11-26 01:45:00|29945.7|29940.9|29952.2|29947.4|29957.7|29952.9|29943.2|29938.4|222
1606355400000|2020-11-26 01:50:00|29952.7|29947.9|29943.2|29938.4|29953.2|29948.4|29942.2|29937.4|80
1606355700000|2020-11-26 01:55:00|29944.2|29939.4|29945.2|29940.4|29945.2|29940.4|29932.7|29927.9|70
1606356000000|2020-11-26 02:00:00|29944.7|29939.9|29942.2|29937.4|29950.2|29945.4|29940.2|29935.4|99
1606356300000|2020-11-26 02:05:00|29941.7|29936.9|29944.2|29939.4|29950.7|29945.9|29936.7|29931.9|89
1606356600000|2020-11-26 02:10:00|29943.7|29938.9|29930.2|29925.4|29944.2|29939.4|29928.2|29923.4|69
1606356900000|2020-11-26 02:15:00|29929.7|29924.9|29937.2|29932.4|29939.2|29934.4|29928.2|29923.4|39
1606357200000|2020-11-26 02:20:00|29936.7|29931.9|29931.2|29926.4|29942.2|29937.4|29931.2|29926.4|35
1606357500000|2020-11-26 02:25:00|29932.2|29927.4|29939.2|29934.4|29941.7|29936.9|29928.7|29923.9|50
1606357800000|2020-11-26 02:30:00|29938.7|29933.9|29943.2|29938.4|29944.2|29939.4|29934.2|29929.4|63
1606358100000|2020-11-26 02:35:00|29943.7|29938.9|29941.2|29936.4|29945.7|29940.9|29937.7|29932.9|62
1606358400000|2020-11-26 02:40:00|29941.7|29936.9|29944.2|29939.4|29946.2|29941.4|29939.7|29934.9|57
1606358700000|2020-11-26 02:45:00|29943.7|29938.9|29941.2|29936.4|29944.7|29939.9|29938.2|29933.4|23
1606359000000|2020-11-26 02:50:00|29941.7|29936.9|29932.2|29927.4|29942.2|29937.4|29932.2|29927.4|56
1606359300000|2020-11-26 02:55:00|29932.7|29927.9|29935.2|29930.4|29940.2|29935.4|29932.7|29927.9|32
1606359600000|2020-11-26 03:00:00|29934.7|29929.9|29934.2|29929.4|29938.2|29933.4|29932.7|29927.9|67
1606359900000|2020-11-26 03:05:00|29934.7|29929.9|29939.2|29934.4|29941.2|29936.4|29933.2|29928.4|47
1606360200000|2020-11-26 03:10:00|29939.7|29934.9|29935.2|29930.4|29942.7|29937.9|29929.7|29924.9|133
1606360500000|2020-11-26 03:15:00|29937.2|29932.4|29929.2|29924.4|29938.2|29933.4|29925.7|29920.9|87
1606360800000|2020-11-26 03:20:00|29929.7|29924.9|29924.7|29919.9|29930.2|29925.4|29920.2|29915.4|63
1606361100000|2020-11-26 03:25:00|29925.2|29920.4|29928.2|29923.4|29928.2|29923.4|29923.2|29918.4|39
1606361400000|2020-11-26 03:30:00|29927.2|29922.4|29932.2|29927.4|29936.2|29931.4|29925.7|29920.9|70
1606361700000|2020-11-26 03:35:00|29933.2|29928.4|29936.7|29931.9|29939.2|29934.4|29932.7|29927.9|51
1606362000000|2020-11-26 03:40:00|29937.2|29932.4|29931.2|29926.4|29940.2|29935.4|29929.2|29924.4|39
1606362300000|2020-11-26 03:45:00|29930.7|29925.9|29903.2|29898.4|29932.2|29927.4|29889.2|29884.4|311
1606362600000|2020-11-26 03:50:00|29902.7|29897.9|29880.7|29875.9|29909.2|29904.4|29880.2|29875.4|252
1606362900000|2020-11-26 03:55:00|29880.2|29875.4|29898.2|29893.4|29898.2|29893.4|29879.7|29874.9|94
1606363200000|2020-11-26 04:00:00|29897.2|29892.4|29902.2|29897.4|29906.7|29901.9|29892.2|29887.4|91
1606363500000|2020-11-26 04:05:00|29901.2|29896.4|29897.2|29892.4|29905.2|29900.4|29896.7|29891.9|36
1606363800000|2020-11-26 04:10:00|29897.7|29892.9|29895.2|29890.4|29898.2|29893.4|29890.2|29885.4|125
1606364100000|2020-11-26 04:15:00|29895.7|29890.9|29889.2|29884.4|29897.7|29892.9|29882.2|29877.4|56
1606364400000|2020-11-26 04:20:00|29889.7|29884.9|29893.2|29888.4|29895.2|29890.4|29889.7|29884.9|61
1606364700000|2020-11-26 04:25:00|29892.7|29887.9|29892.7|29887.9|29894.7|29889.9|29888.2|29883.4|30
1606365000000|2020-11-26 04:30:00|29891.7|29886.9|29887.2|29882.4|29891.7|29886.9|29879.2|29874.4|71
1606365300000|2020-11-26 04:35:00|29887.7|29882.9|29886.2|29881.4|29891.7|29886.9|29881.2|29876.4|62
1606365600000|2020-11-26 04:40:00|29885.7|29880.9|29886.2|29881.4|29889.2|29884.4|29880.2|29875.4|37
1606365900000|2020-11-26 04:45:00|29885.7|29880.9|29891.2|29886.4|29897.7|29892.9|29884.7|29879.9|60
1606366200000|2020-11-26 04:50:00|29891.7|29886.9|29894.2|29889.4|29896.2|29891.4|29890.2|29885.4|46
1606366500000|2020-11-26 04:55:00|29894.7|29889.9|29892.2|29887.4|29899.7|29894.9|29892.2|29887.4|79
1606366800000|2020-11-26 05:00:00|29894.2|29889.4|29904.2|29899.4|29904.2|29899.4|29890.2|29885.4|108
1606367100000|2020-11-26 05:05:00|29903.7|29898.9|29911.2|29906.4|29917.2|29912.4|29902.2|29897.4|125
1606367400000|2020-11-26 05:10:00|29911.7|29906.9|29912.2|29907.4|29914.2|29909.4|29908.7|29903.9|80
1606367700000|2020-11-26 05:15:00|29912.7|29907.9|29921.2|29916.4|29925.2|29920.4|29911.7|29906.9|116
1606368000000|2020-11-26 05:20:00|29921.7|29916.9|29934.2|29929.4|29937.2|29932.4|29917.2|29912.4|157
1606368300000|2020-11-26 05:25:00|29934.7|29929.9|29928.2|29923.4|29934.7|29929.9|29918.7|29913.9|133
1606368600000|2020-11-26 05:30:00|29927.7|29922.9|29926.2|29921.4|29939.2|29934.4|29925.2|29920.4|132
1606368900000|2020-11-26 05:35:00|29926.7|29921.9|29928.7|29923.9|29936.2|29931.4|29925.2|29920.4|64
1606369200000|2020-11-26 05:40:00|29928.2|29923.4|29924.2|29919.4|29928.2|29923.4|29918.2|29913.4|69
1606369500000|2020-11-26 05:45:00|29923.7|29918.9|29926.2|29921.4|29929.2|29924.4|29919.2|29914.4|56
1606369800000|2020-11-26 05:50:00|29925.7|29920.9|29926.7|29921.9|29931.2|29926.4|29920.2|29915.4|90
1606370100000|2020-11-26 05:55:00|29927.2|29922.4|29943.2|29938.4|29943.7|29938.9|29926.2|29921.4|148
1606370400000|2020-11-26 06:00:00|29942.7|29937.9|29926.2|29921.4|29946.2|29941.4|29922.2|29917.4|340
1606370700000|2020-11-26 06:05:00|29926.7|29921.9|29933.2|29928.4|29939.7|29934.9|29926.7|29921.9|97
1606371000000|2020-11-26 06:10:00|29932.7|29927.9|29938.2|29933.4|29944.7|29939.9|29931.7|29926.9|129
1606371300000|2020-11-26 06:15:00|29938.7|29933.9|29934.2|29929.4|29941.7|29936.9|29933.7|29928.9|37
1606371600000|2020-11-26 06:20:00|29933.7|29928.9|29936.2|29931.4|29937.2|29932.4|29930.7|29925.9|45
1606371900000|2020-11-26 06:25:00|29935.7|29930.9|29932.2|29927.4|29936.2|29931.4|29931.2|29926.4|27
1606372200000|2020-11-26 06:30:00|29931.7|29926.9|29934.2|29929.4|29935.7|29930.9|29930.7|29925.9|52
1606372500000|2020-11-26 06:35:00|29934.7|29929.9|29934.2|29929.4|29936.7|29931.9|29932.2|29927.4|17
1606372800000|2020-11-26 06:40:00|29935.2|29930.4|29932.2|29927.4|29939.2|29934.4|29930.2|29925.4|54
1606373100000|2020-11-26 06:45:00|29931.7|29926.9|29935.7|29930.9|29937.7|29932.9|29931.2|29926.4|39
1606373400000|2020-11-26 06:50:00|29936.2|29931.4|29933.7|29928.9|29941.2|29936.4|29932.7|29927.9|63
1606373700000|2020-11-26 06:55:00|29934.2|29929.4|29941.2|29936.4|29953.7|29948.9|29934.2|29929.4|163
1606374000000|2020-11-26 07:00:00|29940.6|29937|29923.6|29920|29943.6|29940|29916.1|29912.5|334
1606374300000|2020-11-26 07:05:00|29924.1|29920.5|29929.1|29925.5|29931.1|29927.5|29916.1|29912.5|134
1606374600000|2020-11-26 07:10:00|29929.6|29926|29930.6|29927|29932.1|29928.5|29924.6|29921|99
1606374900000|2020-11-26 07:15:00|29930.1|29926.5|29938.6|29935|29941.1|29937.5|29925.6|29922|99
1606375200000|2020-11-26 07:20:00|29939.1|29935.5|29931.6|29928|29940.6|29937|29930.1|29926.5|177
1606375500000|2020-11-26 07:25:00|29932.6|29929|29935.6|29932|29939.6|29936|29931.6|29928|92
1606375800000|2020-11-26 07:30:00|29936.1|29932.5|29941.6|29938|29942.6|29939|29930.6|29927|64
1606376100000|2020-11-26 07:35:00|29942.1|29938.5|29942.6|29939|29947.6|29944|29938.6|29935|75
1606376400000|2020-11-26 07:40:00|29942.1|29938.5|29944.1|29940.5|29950.1|29946.5|29941.1|29937.5|58
1606376700000|2020-11-26 07:45:00|29943.6|29940|29938.6|29935|29945.6|29942|29929.1|29925.5|109
1606377000000|2020-11-26 07:50:00|29939.1|29935.5|29929.6|29926|29940.1|29936.5|29923.6|29920|89
1606377300000|2020-11-26 07:55:00|29928.6|29925|29928.6|29925|29936.6|29933|29926.6|29923|113
1606377600000|2020-11-26 08:00:00|29930.6|29927|29908.6|29905|29935.6|29932|29899.1|29895.5|486
1606377900000|2020-11-26 08:05:00|29909.1|29905.5|29913.1|29909.5|29914.6|29911|29901.6|29898|277
1606378200000|2020-11-26 08:10:00|29913.6|29910|29920.6|29917|29926.6|29923|29909.1|29905.5|317
1606378500000|2020-11-26 08:15:00|29920.1|29916.5|29912.6|29909|29921.6|29918|29910.6|29907|200
1606378800000|2020-11-26 08:20:00|29911.6|29908|29903.6|29900|29914.6|29911|29893.6|29890|268
1606379100000|2020-11-26 08:25:00|29903.1|29899.5|29916.6|29913|29918.1|29914.5|29900.6|29897|199
1606379400000|2020-11-26 08:30:00|29917.1|29913.5|29899.6|29896|29917.6|29914|29895.1|29891.5|348
1606379700000|2020-11-26 08:35:00|29899.1|29895.5|29901.6|29898|29909.1|29905.5|29897.6|29894|125
1606380000000|2020-11-26 08:40:00|29901.1|29897.5|29901.6|29898|29905.1|29901.5|29893.6|29890|156
1606380300000|2020-11-26 08:45:00|29902.1|29898.5|29897.1|29893.5|29904.1|29900.5|29890.6|29887|183
1606380600000|2020-11-26 08:50:00|29896.6|29893|29891.6|29888|29901.1|29897.5|29887.6|29884|253
1606380900000|2020-11-26 08:55:00|29891.1|29887.5|29883.6|29880|29892.1|29888.5|29882.1|29878.5|165
1606381200000|2020-11-26 09:00:00|29884.1|29880.5|29890.6|29887|29891.6|29888|29867.6|29864|498
1606381500000|2020-11-26 09:05:00|29890.1|29886.5|29890.6|29887|29897.6|29894|29886.6|29883|272
1606381800000|2020-11-26 09:10:00|29891.1|29887.5|29898.6|29895|29900.6|29897|29891.1|29887.5|127
1606382100000|2020-11-26 09:15:00|29897.6|29894|29897.6|29894|29901.1|29897.5|29891.6|29888|111
1606382400000|2020-11-26 09:20:00|29898.1|29894.5|29899.6|29896|29904.6|29901|29897.6|29894|102
1606382700000|2020-11-26 09:25:00|29899.1|29895.5|29896.6|29893|29899.6|29896|29888.1|29884.5|117
1606383000000|2020-11-26 09:30:00|29897.1|29893.5|29903.6|29900|29912.1|29908.5|29896.6|29893|172
1606383300000|2020-11-26 09:35:00|29902.6|29899|29904.6|29901|29907.6|29904|29898.6|29895|101
1606383600000|2020-11-26 09:40:00|29905.1|29901.5|29881.6|29878|29905.6|29902|29881.1|29877.5|118
1606383900000|2020-11-26 09:45:00|29882.1|29878.5|29896.6|29893|29897.1|29893.5|29879.1|29875.5|173
1606384200000|2020-11-26 09:50:00|29896.1|29892.5|29898.1|29894.5|29907.1|29903.5|29895.6|29892|145
1606384500000|2020-11-26 09:55:00|29898.6|29895|29885.6|29882|29899.1|29895.5|29882.6|29879|166
1606384800000|2020-11-26 10:00:00|29886.6|29883|29895.6|29892|29898.1|29894.5|29883.6|29880|123
1606385100000|2020-11-26 10:05:00|29895.1|29891.5|29894.6|29891|29896.1|29892.5|29885.6|29882|191
1606385400000|2020-11-26 10:10:00|29896.6|29893|29892.1|29888.5|29898.6|29895|29889.6|29886|60
1606385700000|2020-11-26 10:15:00|29892.6|29889|29891.6|29888|29902.1|29898.5|29891.1|29887.5|117
1606386000000|2020-11-26 10:20:00|29891.1|29887.5|29892.6|29889|29896.6|29893|29890.1|29886.5|38
1606386300000|2020-11-26 10:25:00|29892.1|29888.5|29894.6|29891|29897.1|29893.5|29891.1|29887.5|50
1606386600000|2020-11-26 10:30:00|29895.6|29892|29890.6|29887|29896.1|29892.5|29890.6|29887|52
1606386900000|2020-11-26 10:35:00|29891.1|29887.5|29890.6|29887|29895.6|29892|29885.6|29882|129
1606387200000|2020-11-26 10:40:00|29889.6|29886|29888.6|29885|29896.1|29892.5|29880.6|29877|99
1606387500000|2020-11-26 10:45:00|29887.6|29884|29883.6|29880|29895.6|29892|29882.6|29879|92
1606387800000|2020-11-26 10:50:00|29884.1|29880.5|29882.6|29879|29886.6|29883|29878.1|29874.5|93
1606388100000|2020-11-26 10:55:00|29883.1|29879.5|29877.6|29874|29889.6|29886|29876.6|29873|102
1606388400000|2020-11-26 11:00:00|29877.1|29873.5|29879.6|29876|29882.1|29878.5|29875.6|29872|104
1606388700000|2020-11-26 11:05:00|29880.1|29876.5|29888.6|29885|29892.1|29888.5|29878.6|29875|144
1606389000000|2020-11-26 11:10:00|29889.1|29885.5|29890.6|29887|29893.6|29890|29886.6|29883|78
1606389300000|2020-11-26 11:15:00|29890.1|29886.5|29889.1|29885.5|29893.1|29889.5|29884.6|29881|51
1606389600000|2020-11-26 11:20:00|29887.6|29884|29891.1|29887.5|29895.1|29891.5|29885.6|29882|97
1606389900000|2020-11-26 11:25:00|29890.6|29887|29879.1|29875.5|29893.6|29890|29879.1|29875.5|99
1606390200000|2020-11-26 11:30:00|29878.6|29875|29880.6|29877|29886.6|29883|29876.6|29873|123
1606390500000|2020-11-26 11:35:00|29881.1|29877.5|29881.6|29878|29886.6|29883|29880.6|29877|29
1606390800000|2020-11-26 11:40:00|29882.1|29878.5|29881.6|29878|29886.6|29883|29875.1|29871.5|94
1606391100000|2020-11-26 11:45:00|29881.1|29877.5|29884.6|29881|29884.6|29881|29880.6|29877|38
1606391400000|2020-11-26 11:50:00|29885.1|29881.5|29881.6|29878|29888.1|29884.5|29878.6|29875|50
1606391700000|2020-11-26 11:55:00|29881.1|29877.5|29874.1|29870.5|29883.6|29880|29865.6|29862|121
1606392000000|2020-11-26 12:00:00|29873.6|29870|29860.1|29856.5|29873.6|29870|29858.6|29855|167
1606392300000|2020-11-26 12:05:00|29860.6|29857|29864.6|29861|29865.1|29861.5|29850.1|29846.5|188
1606392600000|2020-11-26 12:10:00|29865.1|29861.5|29854.6|29851|29873.6|29870|29853.1|29849.5|178
1606392900000|2020-11-26 12:15:00|29854.1|29850.5|29847.6|29844|29855.6|29852|29844.6|29841|260
1606393200000|2020-11-26 12:20:00|29848.1|29844.5|29846.6|29843|29852.6|29849|29841.1|29837.5|134
1606393500000|2020-11-26 12:25:00|29846.1|29842.5|29834.1|29830.5|29847.1|29843.5|29832.6|29829|131
1606393800000|2020-11-26 12:30:00|29833.6|29830|29841.6|29838|29844.1|29840.5|29833.6|29830|134
1606394100000|2020-11-26 12:35:00|29841.1|29837.5|29840.6|29837|29846.1|29842.5|29834.6|29831|135
1606394400000|2020-11-26 12:40:00|29840.1|29836.5|29855.1|29851.5|29855.1|29851.5|29840.1|29836.5|149
1606394700000|2020-11-26 12:45:00|29856.1|29852.5|29858.6|29855|29863.1|29859.5|29854.6|29851|165
1606395000000|2020-11-26 12:50:00|29858.1|29854.5|29855.6|29852|29858.6|29855|29851.6|29848|71
1606395300000|2020-11-26 12:55:00|29855.1|29851.5|29857.6|29854|29860.1|29856.5|29854.1|29850.5|62
1606395600000|2020-11-26 13:00:00|29858.1|29854.5|29863.6|29860|29863.6|29860|29856.1|29852.5|81
1606395900000|2020-11-26 13:05:00|29863.1|29859.5|29861.6|29858|29863.1|29859.5|29856.6|29853|62
1606396200000|2020-11-26 13:10:00|29862.1|29858.5|29872.6|29869|29872.6|29869|29858.6|29855|91
1606396500000|2020-11-26 13:15:00|29873.1|29869.5|29865.6|29862|29876.6|29873|29863.1|29859.5|93
1606396800000|2020-11-26 13:20:00|29865.1|29861.5|29867.6|29864|29872.6|29869|29864.6|29861|95
1606397100000|2020-11-26 13:25:00|29867.1|29863.5|29860.1|29856.5|29871.6|29868|29860.1|29856.5|65
1606397400000|2020-11-26 13:30:00|29860.6|29857|29865.1|29861.5|29871.6|29868|29860.6|29857|70
1606397700000|2020-11-26 13:35:00|29865.6|29862|29863.6|29860|29867.1|29863.5|29862.6|29859|29
1606398000000|2020-11-26 13:40:00|29863.1|29859.5|29862.6|29859|29868.6|29865|29861.6|29858|49
1606398300000|2020-11-26 13:45:00|29862.1|29858.5|29865.6|29862|29871.1|29867.5|29860.6|29857|75
1606398600000|2020-11-26 13:50:00|29866.6|29863|29870.1|29866.5|29876.6|29873|29865.6|29862|121
1606398900000|2020-11-26 13:55:00|29870.6|29867|29869.6|29866|29873.6|29870|29862.6|29859|95
1606399200000|2020-11-26 14:00:00|29870.1|29866.5|29866.6|29863|29870.6|29867|29864.1|29860.5|45
1606399500000|2020-11-26 14:05:00|29867.1|29863.5|29866.6|29863|29870.1|29866.5|29861.1|29857.5|55
1606399800000|2020-11-26 14:10:00|29867.6|29864|29871.6|29868|29872.1|29868.5|29862.6|29859|67
1606400100000|2020-11-26 14:15:00|29871.1|29867.5|29869.1|29865.5|29872.1|29868.5|29867.1|29863.5|43
1606400400000|2020-11-26 14:20:00|29869.6|29866|29873.6|29870|29875.1|29871.5|29868.1|29864.5|60
1606400700000|2020-11-26 14:25:00|29874.1|29870.5|29875.1|29871.5|29877.6|29874|29867.1|29863.5|199
1606401000000|2020-11-26 14:30:00|29874.5|29872.1|29889|29886.6|29898.5|29896.1|29874.5|29872.1|453
1606401300000|2020-11-26 14:35:00|29888|29885.6|29882|29879.6|29892.5|29890.1|29882|29879.6|185
1606401600000|2020-11-26 14:40:00|29881.5|29879.1|29885.5|29883.1|29890|29887.6|29869|29866.6|207
1606401900000|2020-11-26 14:45:00|29885|29882.6|29887.5|29885.1|29888|29885.6|29868|29865.6|213
1606402200000|2020-11-26 14:50:00|29887|29884.6|29890|29887.6|29897.5|29895.1|29883.5|29881.1|115
1606402500000|2020-11-26 14:55:00|29890.5|29888.1|29885|29882.6|29892|29889.6|29884|29881.6|89
1606402800000|2020-11-26 15:00:00|29887|29884.6|29890|29887.6|29898|29895.6|29886.5|29884.1|135
1606403100000|2020-11-26 15:05:00|29890.5|29888.1|29892.5|29890.1|29892.5|29890.1|29886|29883.6|49
1606403400000|2020-11-26 15:10:00|29893|29890.6|29898|29895.6|29906.5|29904.1|29892.5|29890.1|194
1606403700000|2020-11-26 15:15:00|29897.5|29895.1|29891.5|29889.1|29898|29895.6|29883.5|29881.1|164
1606404000000|2020-11-26 15:20:00|29892|29889.6|29878.2|29875.8|29896|29893.6|29877.2|29874.8|147
1606404300000|2020-11-26 15:25:00|29879.7|29877.3|29882.2|29879.8|29887.2|29884.8|29879.2|29876.8|93
1606404600000|2020-11-26 15:30:00|29881.2|29878.8|29878.7|29876.3|29881.2|29878.8|29874.2|29871.8|84
1606404900000|2020-11-26 15:35:00|29878.2|29875.8|29877.2|29874.8|29881.2|29878.8|29876.7|29874.3|44
1606405200000|2020-11-26 15:40:00|29877.7|29875.3|29873.7|29871.3|29881.7|29879.3|29871.7|29869.3|112
1606405500000|2020-11-26 15:45:00|29873.2|29870.8|29872.7|29870.3|29876.2|29873.8|29865.7|29863.3|204
1606405800000|2020-11-26 15:50:00|29874.7|29872.3|29853.7|29851.3|29877.7|29875.3|29834.2|29831.8|537
1606406100000|2020-11-26 15:55:00|29855.2|29852.8|29855.7|29853.3|29883.7|29881.3|29850.7|29848.3|683
1606406400000|2020-11-26 16:00:00|29856.2|29853.8|29858.7|29856.3|29860.7|29858.3|29851.7|29849.3|194
1606406700000|2020-11-26 16:05:00|29859.2|29856.8|29856.7|29854.3|29860.2|29857.8|29848.7|29846.3|195
1606407000000|2020-11-26 16:10:00|29856.2|29853.8|29869.7|29867.3|29869.7|29867.3|29855.2|29852.8|211
1606407300000|2020-11-26 16:15:00|29870.2|29867.8|29867.2|29864.8|29872.2|29869.8|29866.2|29863.8|119
1606407600000|2020-11-26 16:20:00|29868.2|29865.8|29871.7|29869.3|29875.7|29873.3|29868.2|29865.8|96
1606407900000|2020-11-26 16:25:00|29871.2|29868.8|29872.7|29870.3|29875.7|29873.3|29866.2|29863.8|125
1606408200000|2020-11-26 16:30:00|29873.2|29870.8|29862.7|29860.3|29877.2|29874.8|29862.7|29860.3|153
1606408500000|2020-11-26 16:35:00|29862.2|29859.8|29862.7|29860.3|29865.2|29862.8|29850.7|29848.3|254
1606408800000|2020-11-26 16:40:00|29863.2|29860.8|29862.7|29860.3|29868.7|29866.3|29858.7|29856.3|93
1606409100000|2020-11-26 16:45:00|29862.2|29859.8|29860.7|29858.3|29865.2|29862.8|29850.2|29847.8|188
1606409400000|2020-11-26 16:50:00|29861.2|29858.8|29859.7|29857.3|29865.7|29863.3|29858.2|29855.8|83
1606409700000|2020-11-26 16:55:00|29860.2|29857.8|29867.7|29865.3|29869.7|29867.3|29856.7|29854.3|66
1606410000000|2020-11-26 17:00:00|29866.7|29864.3|29858.2|29855.8|29870.2|29867.8|29854.7|29852.3|87
1606410300000|2020-11-26 17:05:00|29858.7|29856.3|29850.7|29848.3|29860.2|29857.8|29837.7|29835.3|165
1606410600000|2020-11-26 17:10:00|29851.2|29848.8|29835.7|29833.3|29852.7|29850.3|29834.2|29831.8|199
1606410900000|2020-11-26 17:15:00|29836.2|29833.8|29841.7|29839.3|29842.2|29839.8|29825.7|29823.3|205
1606411200000|2020-11-26 17:20:00|29842.2|29839.8|29832.7|29830.3|29844.7|29842.3|29830.7|29828.3|105
1606411500000|2020-11-26 17:25:00|29833.2|29830.8|29793.7|29791.3|29840.2|29837.8|29790.2|29787.8|460
1606411800000|2020-11-26 17:30:00|29794.2|29791.8|29811.7|29809.3|29821.7|29819.3|29794.2|29791.8|261
1606412100000|2020-11-26 17:35:00|29812.2|29809.8|29811.7|29809.3|29817.2|29814.8|29800.7|29798.3|125
1606412400000|2020-11-26 17:40:00|29812.2|29809.8|29787.7|29785.3|29814.2|29811.8|29781.7|29779.3|318
1606412700000|2020-11-26 17:45:00|29788.2|29785.8|29804.2|29801.8|29814.7|29812.3|29788.2|29785.8|256
1606413000000|2020-11-26 17:50:00|29804.7|29802.3|29808.2|29805.8|29815.7|29813.3|29797.7|29795.3|175
1606413300000|2020-11-26 17:55:00|29807.7|29805.3|29820.7|29818.3|29826.7|29824.3|29801.2|29798.8|127
1606413600000|2020-11-26 18:00:00|29821.2|29818.8|29821.8|29812|29831.9|29822.1|29815.9|29806.1|0
1606413900000|2020-11-26 18:05:00|29821.9|29812.1|29814.7|29804.9|29821.9|29812.1|29814.1|29804.3|0
1606414200000|2020-11-26 18:10:00|29815.1|29805.3|29823.8|29814|29829|29819.2|29815.1|29805.3|0
1606414500000|2020-11-26 18:15:00|29823.6|29813.8|29823.4|29813.6|29828.4|29818.6|29823.1|29813.3|0
1606414800000|2020-11-26 18:20:00|29823.5|29813.7|29827.9|29818.1|29828.2|29818.4|29823.3|29813.5|0
1606415100000|2020-11-26 18:25:00|29828|29818.2|29828.5|29818.7|29828.6|29818.8|29827.9|29818.1|0
1606415400000|2020-11-26 18:30:00|29828.6|29818.8|29826.8|29817|29829|29819.2|29824.1|29814.3|0
1606415700000|2020-11-26 18:35:00|29826.7|29816.9|29831.8|29822|29831.8|29822|29826.7|29816.9|0
1606416000000|2020-11-26 18:40:00|29831|29821.2|29827.3|29817.5|29831|29821.2|29827.3|29817.5|0
1606416300000|2020-11-26 18:45:00|29829|29819.2|29835.5|29825.7|29835.5|29825.7|29829|29819.2|0
1606416600000|2020-11-26 18:50:00|29835.6|29825.8|29830.9|29821.1|29835.6|29825.8|29830.7|29820.9|0
1606416900000|2020-11-26 18:55:00|29830.8|29821|29831|29821.2|29831.3|29821.5|29830.6|29820.8|0
1606417200000|2020-11-26 19:00:00|29830.9|29821.1|29831.7|29821.9|29835.8|29826|29830.9|29821.1|0
1606417500000|2020-11-26 19:05:00|29831.6|29821.8|29829.3|29819.5|29836|29826.2|29828.9|29819.1|0
1606417800000|2020-11-26 19:10:00|29830.1|29820.3|29826.8|29817|29833.8|29824|29826.7|29816.9|0
1606418100000|2020-11-26 19:15:00|29826.7|29816.9|29820.3|29810.5|29826.8|29817|29820.3|29810.5|0
1606418400000|2020-11-26 19:20:00|29820.2|29810.4|29821.2|29811.4|29821.2|29811.4|29820.2|29810.4|0
1606418700000|2020-11-26 19:25:00|29821.1|29811.3|29817.1|29807.3|29821.6|29811.8|29816.8|29807|0
1606419000000|2020-11-26 19:30:00|29817.6|29807.8|29822.6|29812.8|29822.6|29812.8|29817.6|29807.8|0
1606419300000|2020-11-26 19:35:00|29822.5|29812.7|29822.5|29812.7|29822.5|29812.7|29822.5|29812.7|0
1606419600000|2020-11-26 19:40:00|29822.6|29812.8|29821.9|29812.1|29822.6|29812.8|29821.8|29812|0
1606419900000|2020-11-26 19:45:00|29822|29812.2|29825.1|29815.3|29827.4|29817.6|29822|29812.2|0
1606420200000|2020-11-26 19:50:00|29825.5|29815.7|29827.3|29817.5|29832.1|29822.3|29825.5|29815.7|0
1606420500000|2020-11-26 19:55:00|29827.1|29817.3|29826.8|29817|29827.2|29817.4|29826.7|29816.9|0
1606420800000|2020-11-26 20:00:00|29827.1|29817.3|29817|29807.2|29829.7|29819.9|29816.4|29806.6|0
1606421100000|2020-11-26 20:05:00|29817.2|29807.4|29816.8|29807|29817.2|29807.4|29816.8|29807|0
1606421400000|2020-11-26 20:10:00|29816.7|29806.9|29810.4|29800.6|29816.8|29807|29807.6|29797.8|0
1606421700000|2020-11-26 20:15:00|29810.3|29800.5|29817|29807.2|29817|29807.2|29810.3|29800.5|0
1606422000000|2020-11-26 20:20:00|29817.3|29807.5|29817.4|29807.6|29817.5|29807.7|29817.3|29807.5|0
1606422300000|2020-11-26 20:25:00|29819.3|29809.5|29823.7|29813.9|29823.7|29813.9|29819.2|29809.4|0
1606422600000|2020-11-26 20:30:00|29823.8|29814|29821.9|29812.1|29823.8|29814|29821.9|29812.1|0
1606422900000|2020-11-26 20:35:00|29821.8|29812|29823.3|29813.5|29823.3|29813.5|29821.6|29811.8|0
1606423200000|2020-11-26 20:40:00|29823.4|29813.6|29828.1|29818.3|29828.1|29818.3|29823.4|29813.6|0
1606423500000|2020-11-26 20:45:00|29828.9|29819.1|29834|29824.2|29842.3|29832.5|29828.9|29819.1|0
1606423800000|2020-11-26 20:50:00|29834.1|29824.3|29839.6|29829.8|29841.8|29832|29834|29824.2|0
1606424100000|2020-11-26 20:55:00|29840|29830.2|29841.6|29831.8|29842.5|29832.7|29837.4|29827.6|0
1606424400000|2020-11-26 21:00:00|29837|29827.2|29838.9|29829.1|29839.1|29829.3|29836.9|29827.1|0
1606424700000|2020-11-26 21:05:00|29839|29829.2|29838.9|29829.1|29839|29829.2|29838.8|29829|0
1606425000000|2020-11-26 21:10:00|29839|29829.2|29838.2|29828.4|29839|29829.2|29838.2|29828.4|0
1606425300000|2020-11-26 21:15:00|29838.1|29828.3|29838|29828.2|29838.4|29828.6|29838|29828.2|0
1606425600000|2020-11-26 21:20:00|29837.9|29828.1|29837.8|29828|29838|29828.2|29837.8|29828|0
1606425900000|2020-11-26 21:25:00|29835.9|29826.1|29835.9|29826.1|29835.9|29826.1|29835.9|29826.1|0
1606426200000|2020-11-26 21:30:00|29836.2|29826.4|29836.6|29826.8|29837|29827.2|29836.2|29826.4|0
1606426500000|2020-11-26 21:35:00|29836.5|29826.7|29836.5|29826.7|29836.5|29826.7|29836.5|29826.7|0
1606426800000|2020-11-26 21:40:00|29836.7|29826.9|29836.6|29826.8|29836.8|29827|29836.6|29826.8|0
1606427100000|2020-11-26 21:45:00|29836.5|29826.7|29836.5|29826.7|29836.5|29826.7|29836.5|29826.7|0
1606427700000|2020-11-26 21:55:00|29836.4|29826.6|29836.4|29826.6|29836.4|29826.6|29836.4|29826.6|0
1606428000000|2020-11-26 22:00:00|29836.2|29826.4|29836.1|29826.3|29836.2|29826.4|29836|29826.2|0
1606428300000|2020-11-26 22:05:00|29836.2|29826.4|29836.1|29826.3|29836.2|29826.4|29836|29826.2|0
1606428600000|2020-11-26 22:10:00|29836.2|29826.4|29836.2|29826.4|29836.2|29826.4|29836.2|29826.4|0
1606428900000|2020-11-26 22:15:00|29836.1|29826.3|29836.2|29826.4|29836.2|29826.4|29836.1|29826.3|0
1606429200000|2020-11-26 22:20:00|29836.9|29827.1|29837.1|29827.3|29837.1|29827.3|29836.9|29827.1|0
1606429500000|2020-11-26 22:25:00|29837.2|29827.4|29837.1|29827.3|29837.2|29827.4|29837|29827.2|0
1606429800000|2020-11-26 22:30:00|29837|29827.2|29837|29827.2|29837|29827.2|29837|29827.2|0
1606430100000|2020-11-26 22:35:00|29837.2|29827.4|29837.2|29827.4|29837.2|29827.4|29837.2|29827.4|0
1606430400000|2020-11-26 22:40:00|29837.3|29827.5|29837.2|29827.4|29837.3|29827.5|29837.2|29827.4|0
1606430700000|2020-11-26 22:45:00|29837.1|29827.3|29837|29827.2|29837.1|29827.3|29836.8|29827|0
1606431000000|2020-11-26 22:50:00|29837.1|29827.3|29837.1|29827.3|29837.1|29827.3|29837.1|29827.3|0
1606431300000|2020-11-26 22:55:00|29836.8|29827|29838.8|29829|29838.8|29829|29836.8|29827|0
1606431600000|2020-11-26 23:00:00|29842.3|29837.5|29833.3|29828.5|29854.3|29849.5|29811.3|29806.5|229
1606431900000|2020-11-26 23:05:00|29831.8|29827|29809.8|29805|29831.8|29827|29805.3|29800.5|152
1606432200000|2020-11-26 23:10:00|29809.3|29804.5|29822.3|29817.5|29826.3|29821.5|29801.8|29797|92
1606432500000|2020-11-26 23:15:00|29819.8|29815|29806.8|29802|29819.8|29815|29806.8|29802|33
1606432800000|2020-11-26 23:20:00|29808.8|29804|29800.3|29795.5|29809.8|29805|29792.8|29788|134
1606433100000|2020-11-26 23:25:00|29800.8|29796|29801.8|29797|29807.8|29803|29800.8|29796|42
1606433400000|2020-11-26 23:30:00|29801.3|29796.5|29792.3|29787.5|29814.3|29809.5|29792.3|29787.5|86
1606433700000|2020-11-26 23:35:00|29791.8|29787|29786.3|29781.5|29793.3|29788.5|29768.3|29763.5|189
1606434000000|2020-11-26 23:40:00|29784.3|29779.5|29783.8|29779|29788.8|29784|29776.8|29772|93
1606434300000|2020-11-26 23:45:00|29785.3|29780.5|29801.3|29796.5|29803.3|29798.5|29785.3|29780.5|120
1606434600000|2020-11-26 23:50:00|29799.8|29795|29803.3|29798.5|29806.8|29802|29798.8|29794|56
1606434900000|2020-11-26 23:55:00|29803.8|29799|29804.3|29799.5|29806.8|29802|29794.8|29790|56
1606435200000|2020-11-27 00:00:00|29807.3|29802.5|29802.8|29798|29822.3|29817.5|29794.8|29790|233
1606435500000|2020-11-27 00:05:00|29803.8|29799|29776.3|29771.5|29806.3|29801.5|29766.3|29761.5|269
1606435800000|2020-11-27 00:10:00|29776.8|29772|29781.3|29776.5|29787.3|29782.5|29773.3|29768.5|81
1606436100000|2020-11-27 00:15:00|29781.8|29777|29790.3|29785.5|29798.3|29793.5|29780.8|29776|108
1606436400000|2020-11-27 00:20:00|29789.8|29785|29803.3|29798.5|29803.8|29799|29781.8|29777|112
1606436700000|2020-11-27 00:25:00|29805.3|29800.5|29794.3|29789.5|29806.3|29801.5|29793.3|29788.5|104
1606437000000|2020-11-27 00:30:00|29793.8|29789|29780.3|29775.5|29801.3|29796.5|29775.3|29770.5|161
1606437300000|2020-11-27 00:35:00|29779.8|29775|29791.3|29786.5|29791.8|29787|29771.3|29766.5|91
1606437600000|2020-11-27 00:40:00|29791.8|29787|29791.8|29787|29797.3|29792.5|29783.3|29778.5|79
1606437900000|2020-11-27 00:45:00|29792.3|29787.5|29787.3|29782.5|29798.3|29793.5|29786.3|29781.5|55
1606438200000|2020-11-27 00:50:00|29786.8|29782|29787.8|29783|29787.8|29783|29779.8|29775|39
1606438500000|2020-11-27 00:55:00|29787.3|29782.5|29800.3|29795.5|29801.8|29797|29785.3|29780.5|72
1606438800000|2020-11-27 01:00:00|29799.8|29795|29795.8|29791|29804.8|29800|29787.8|29783|79
1606439100000|2020-11-27 01:05:00|29795.3|29790.5|29792.3|29787.5|29802.3|29797.5|29788.8|29784|90
1606439400000|2020-11-27 01:10:00|29792.8|29788|29792.8|29788|29803.8|29799|29791.8|29787|109
1606439700000|2020-11-27 01:15:00|29792.3|29787.5|29795.3|29790.5|29804.8|29800|29790.3|29785.5|68
1606440000000|2020-11-27 01:20:00|29795.8|29791|29795.3|29790.5|29798.3|29793.5|29787.3|29782.5|156
1606440300000|2020-11-27 01:25:00|29795.8|29791|29793.3|29788.5|29801.8|29797|29791.3|29786.5|79
1606440600000|2020-11-27 01:30:00|29793.8|29789|29797.8|29793|29808.8|29804|29791.3|29786.5|84
1606440900000|2020-11-27 01:35:00|29798.3|29793.5|29812.8|29808|29813.3|29808.5|29795.8|29791|87
1606441200000|2020-11-27 01:40:00|29812.3|29807.5|29808.8|29804|29812.8|29808|29804.3|29799.5|107
1606441500000|2020-11-27 01:45:00|29808.3|29803.5|29803.3|29798.5|29820.3|29815.5|29799.8|29795|140
1606441800000|2020-11-27 01:50:00|29802.8|29798|29795.3|29790.5|29805.3|29800.5|29791.3|29786.5|101
1606442100000|2020-11-27 01:55:00|29795.8|29791|29780.8|29776|29797.8|29793|29779.3|29774.5|127
1606442400000|2020-11-27 02:00:00|29781.3|29776.5|29775.8|29771|29782.3|29777.5|29767.8|29763|235
1606442700000|2020-11-27 02:05:00|29776.3|29771.5|29762.3|29757.5|29778.3|29773.5|29740.3|29735.5|370
1606443000000|2020-11-27 02:10:00|29761.8|29757|29767.3|29762.5|29770.8|29766|29760.8|29756|97
1606443300000|2020-11-27 02:15:00|29767.8|29763|29764.8|29760|29771.3|29766.5|29761.3|29756.5|77
1606443600000|2020-11-27 02:20:00|29765.3|29760.5|29776.3|29771.5|29777.8|29773|29763.3|29758.5|76
1606443900000|2020-11-27 02:25:00|29775.8|29771|29769.3|29764.5|29778.3|29773.5|29769.3|29764.5|63
1606444200000|2020-11-27 02:30:00|29768.8|29764|29775.3|29770.5|29776.3|29771.5|29768.3|29763.5|98
1606444500000|2020-11-27 02:35:00|29775.8|29771|29776.8|29772|29780.8|29776|29768.3|29763.5|73
1606444800000|2020-11-27 02:40:00|29777.3|29772.5|29779.3|29774.5|29780.8|29776|29775.3|29770.5|26
1606445100000|2020-11-27 02:45:00|29779.8|29775|29779.3|29774.5|29780.8|29776|29774.3|29769.5|45
1606445400000|2020-11-27 02:50:00|29779.8|29775|29778.3|29773.5|29786.3|29781.5|29773.3|29768.5|64
1606445700000|2020-11-27 02:55:00|29778.8|29774|29782.3|29777.5|29782.3|29777.5|29772.8|29768|39
1606446000000|2020-11-27 03:00:00|29781.8|29777|29763.3|29758.5|29782.8|29778|29763.3|29758.5|163
1606446300000|2020-11-27 03:05:00|29762.8|29758|29766.3|29761.5|29766.3|29761.5|29759.8|29755|54
1606446600000|2020-11-27 03:10:00|29766.8|29762|29763.3|29758.5|29768.8|29764|29760.8|29756|70
1606446900000|2020-11-27 03:15:00|29762.8|29758|29758.3|29753.5|29764.8|29760|29754.8|29750|103
1606447200000|2020-11-27 03:20:00|29758.8|29754|29759.3|29754.5|29761.8|29757|29757.3|29752.5|43
1606447500000|2020-11-27 03:25:00|29759.8|29755|29771.8|29767|29774.8|29770|29759.3|29754.5|127
1606447800000|2020-11-27 03:30:00|29773.3|29768.5|29784.3|29779.5|29785.8|29781|29772.3|29767.5|146
1606448100000|2020-11-27 03:35:00|29784.8|29780|29788.3|29783.5|29790.8|29786|29783.8|29779|94
1606448400000|2020-11-27 03:40:00|29788.8|29784|29794.3|29789.5|29802.8|29798|29788.8|29784|132
1606448700000|2020-11-27 03:45:00|29793.8|29789|29795.3|29790.5|29796.3|29791.5|29789.8|29785|70
1606449000000|2020-11-27 03:50:00|29795.8|29791|29807.3|29802.5|29810.3|29805.5|29795.8|29791|103
1606449300000|2020-11-27 03:55:00|29806.3|29801.5|29805.3|29800.5|29809.8|29805|29801.3|29796.5|75
1606449600000|2020-11-27 04:00:00|29805.8|29801|29805.3|29800.5|29810.8|29806|29802.3|29797.5|66
1606449900000|2020-11-27 04:05:00|29805.8|29801|29803.3|29798.5|29809.3|29804.5|29800.8|29796|50
1606450200000|2020-11-27 04:10:00|29803.8|29799|29808.3|29803.5|29808.3|29803.5|29803.3|29798.5|34
1606450500000|2020-11-27 04:15:00|29807.8|29803|29805.8|29801|29814.3|29809.5|29805.8|29801|73
1606450800000|2020-11-27 04:20:00|29805.3|29800.5|29813.3|29808.5|29813.3|29808.5|29805.3|29800.5|68
1606451100000|2020-11-27 04:25:00|29812.8|29808|29814.3|29809.5|29820.8|29816|29811.3|29806.5|92
1606451400000|2020-11-27 04:30:00|29814.8|29810|29822.3|29817.5|29829.3|29824.5|29812.3|29807.5|113
1606451700000|2020-11-27 04:35:00|29821.8|29817|29820.3|29815.5|29823.3|29818.5|29817.8|29813|44
1606452000000|2020-11-27 04:40:00|29819.8|29815|29822.3|29817.5|29823.8|29819|29817.3|29812.5|49
1606452300000|2020-11-27 04:45:00|29822.8|29818|29839.3|29834.5|29849.3|29844.5|29822.8|29818|367
1606452600000|2020-11-27 04:50:00|29839.8|29835|29831.8|29827|29844.3|29839.5|29831.3|29826.5|114
1606452900000|2020-11-27 04:55:00|29832.3|29827.5|29840.3|29835.5|29840.3|29835.5|29832.3|29827.5|90
1606453200000|2020-11-27 05:00:00|29839.8|29835|29833.3|29828.5|29839.8|29835|29830.3|29825.5|122
1606453500000|2020-11-27 05:05:00|29832.8|29828|29829.3|29824.5|29836.8|29832|29827.8|29823|95
1606453800000|2020-11-27 05:10:00|29828.8|29824|29820.3|29815.5|29829.3|29824.5|29818.8|29814|125
1606454100000|2020-11-27 05:15:00|29821.3|29816.5|29832.3|29827.5|29832.3|29827.5|29819.3|29814.5|76
1606454400000|2020-11-27 05:20:00|29831.8|29827|29829.3|29824.5|29837.3|29832.5|29826.3|29821.5|63
1606454700000|2020-11-27 05:25:00|29829.8|29825|29822.3|29817.5|29835.3|29830.5|29822.3|29817.5|53
1606455000000|2020-11-27 05:30:00|29822.8|29818|29840.3|29835.5|29841.8|29837|29822.3|29817.5|96
1606455300000|2020-11-27 05:35:00|29839.8|29835|29832.3|29827.5|29841.3|29836.5|29831.3|29826.5|41
1606455600000|2020-11-27 05:40:00|29832.8|29828|29846.3|29841.5|29846.3|29841.5|29832.3|29827.5|127
1606455900000|2020-11-27 05:45:00|29846.8|29842|29855.3|29850.5|29859.8|29855|29839.3|29834.5|214
1606456200000|2020-11-27 05:50:00|29854.8|29850|29863.3|29858.5|29866.8|29862|29848.8|29844|277
1606456500000|2020-11-27 05:55:00|29862.8|29858|29884.8|29880|29886.3|29881.5|29862.8|29858|405
1606456800000|2020-11-27 06:00:00|29885.3|29880.5|29870.3|29865.5|29885.3|29880.5|29867.3|29862.5|290
1606457100000|2020-11-27 06:05:00|29869.8|29865|29873.8|29869|29878.8|29874|29868.8|29864|171
1606457400000|2020-11-27 06:10:00|29874.8|29870|29889.3|29884.5|29891.3|29886.5|29868.3|29863.5|286
1606457700000|2020-11-27 06:15:00|29888.3|29883.5|29882.3|29877.5|29893.8|29889|29880.3|29875.5|139
1606458000000|2020-11-27 06:20:00|29882.8|29878|29885.3|29880.5|29889.3|29884.5|29880.8|29876|98
1606458300000|2020-11-27 06:25:00|29884.8|29880|29882.3|29877.5|29888.3|29883.5|29879.8|29875|74
1606458600000|2020-11-27 06:30:00|29881.8|29877|29894.3|29889.5|29907.3|29902.5|29879.8|29875|298
1606458900000|2020-11-27 06:35:00|29894.8|29890|29900.3|29895.5|29900.3|29895.5|29891.3|29886.5|81
1606459200000|2020-11-27 06:40:00|29901.3|29896.5|29895.3|29890.5|29902.8|29898|29891.8|29887|72
1606459500000|2020-11-27 06:45:00|29895.8|29891|29894.3|29889.5|29899.3|29894.5|29892.3|29887.5|46
1606459800000|2020-11-27 06:50:00|29893.3|29888.5|29903.3|29898.5|29904.8|29900|29893.3|29888.5|101
1606460100000|2020-11-27 06:55:00|29902.8|29898|29900.3|29895.5|29908.3|29903.5|29898.3|29893.5|122
1606460400000|2020-11-27 07:00:00|29899.7|29896.1|29891.7|29888.1|29902.7|29899.1|29888.7|29885.1|244
1606460700000|2020-11-27 07:05:00|29891.2|29887.6|29882.7|29879.1|29895.2|29891.6|29881.7|29878.1|187
1606461000000|2020-11-27 07:10:00|29883.2|29879.6|29889.7|29886.1|29890.7|29887.1|29880.7|29877.1|137
1606461300000|2020-11-27 07:15:00|29890.2|29886.6|29883.7|29880.1|29894.7|29891.1|29882.7|29879.1|109
1606461600000|2020-11-27 07:20:00|29883.2|29879.6|29875.7|29872.1|29888.2|29884.6|29872.7|29869.1|182
1606461900000|2020-11-27 07:25:00|29876.2|29872.6|29875.7|29872.1|29881.7|29878.1|29873.7|29870.1|104
1606462200000|2020-11-27 07:30:00|29875.2|29871.6|29868.7|29865.1|29876.7|29873.1|29865.2|29861.6|175
1606462500000|2020-11-27 07:35:00|29868.2|29864.6|29878.7|29875.1|29880.2|29876.6|29868.2|29864.6|106
1606462800000|2020-11-27 07:40:00|29879.2|29875.6|29872.7|29869.1|29879.7|29876.1|29871.7|29868.1|55
1606463100000|2020-11-27 07:45:00|29873.2|29869.6|29879.2|29875.6|29880.7|29877.1|29866.7|29863.1|123
1606463400000|2020-11-27 07:50:00|29879.7|29876.1|29879.7|29876.1|29884.2|29880.6|29873.7|29870.1|99
1606463700000|2020-11-27 07:55:00|29879.2|29875.6|29869.7|29866.1|29879.7|29876.1|29868.7|29865.1|116
1606464000000|2020-11-27 08:00:00|29870.7|29867.1|29861.7|29858.1|29881.7|29878.1|29861.7|29858.1|319
1606464300000|2020-11-27 08:05:00|29862.2|29858.6|29892.7|29889.1|29895.7|29892.1|29860.7|29857.1|381
1606464600000|2020-11-27 08:10:00|29893.2|29889.6|29887.7|29884.1|29899.7|29896.1|29883.7|29880.1|183
1606464900000|2020-11-27 08:15:00|29887.2|29883.6|29869.7|29866.1|29893.2|29889.6|29867.7|29864.1|246
1606465200000|2020-11-27 08:20:00|29869.2|29865.6|29881.7|29878.1|29885.2|29881.6|29866.2|29862.6|254
1606465500000|2020-11-27 08:25:00|29882.2|29878.6|29885.7|29882.1|29895.7|29892.1|29877.7|29874.1|207
1606465800000|2020-11-27 08:30:00|29886.2|29882.6|29889.7|29886.1|29891.2|29887.6|29880.7|29877.1|140
1606466100000|2020-11-27 08:35:00|29889.2|29885.6|29884.2|29880.6|29891.2|29887.6|29881.7|29878.1|103
1606466400000|2020-11-27 08:40:00|29884.7|29881.1|29896.7|29893.1|29897.7|29894.1|29882.7|29879.1|161
1606466700000|2020-11-27 08:45:00|29897.2|29893.6|29916.2|29912.6|29917.7|29914.1|29897.2|29893.6|348
1606467000000|2020-11-27 08:50:00|29915.7|29912.1|29938.7|29935.1|29949.2|29945.6|29915.7|29912.1|683
1606467300000|2020-11-27 08:55:00|29939.2|29935.6|29935.7|29932.1|29940.7|29937.1|29929.7|29926.1|288
1606467600000|2020-11-27 09:00:00|29936.2|29932.6|29955.7|29952.1|29966.7|29963.1|29933.7|29930.1|500
1606467900000|2020-11-27 09:05:00|29956.2|29952.6|29946.2|29942.6|29957.2|29953.6|29943.7|29940.1|261
1606468200000|2020-11-27 09:10:00|29946.7|29943.1|29943.2|29939.6|29947.2|29943.6|29938.7|29935.1|119
1606468500000|2020-11-27 09:15:00|29940.2|29936.6|29942.2|29938.6|29946.2|29942.6|29935.2|29931.6|245
1606468800000|2020-11-27 09:20:00|29941.7|29938.1|29948.2|29944.6|29956.7|29953.1|29936.7|29933.1|220
1606469100000|2020-11-27 09:25:00|29950.2|29946.6|29949.7|29946.1|29950.2|29946.6|29942.7|29939.1|151
1606469400000|2020-11-27 09:30:00|29949.2|29945.6|29929.7|29926.1|29950.7|29947.1|29926.7|29923.1|207
1606469700000|2020-11-27 09:35:00|29930.2|29926.6|29924.7|29921.1|29935.2|29931.6|29924.7|29921.1|181
1606470000000|2020-11-27 09:40:00|29925.2|29921.6|29927.7|29924.1|29931.7|29928.1|29924.7|29921.1|125
1606470300000|2020-11-27 09:45:00|29926.7|29923.1|29926.7|29923.1|29928.7|29925.1|29923.2|29919.6|134
1606470600000|2020-11-27 09:50:00|29926.2|29922.6|29917.2|29913.6|29930.2|29926.6|29904.7|29901.1|322
1606470900000|2020-11-27 09:55:00|29917.7|29914.1|29920.7|29917.1|29923.2|29919.6|29914.2|29910.6|138
1606471200000|2020-11-27 10:00:00|29920.2|29916.6|29931.7|29928.1|29932.7|29929.1|29920.2|29916.6|148
1606471500000|2020-11-27 10:05:00|29931.2|29927.6|29923.7|29920.1|29932.7|29929.1|29918.7|29915.1|164
1606471800000|2020-11-27 10:10:00|29923.2|29919.6|29932.7|29929.1|29935.7|29932.1|29922.7|29919.1|94
1606472100000|2020-11-27 10:15:00|29932.2|29928.6|29921.7|29918.1|29932.7|29929.1|29911.7|29908.1|189
1606472400000|2020-11-27 10:20:00|29921.2|29917.6|29917.7|29914.1|29923.2|29919.6|29905.7|29902.1|222
1606472700000|2020-11-27 10:25:00|29919.7|29916.1|29912.2|29908.6|29923.2|29919.6|29909.2|29905.6|89
1606473000000|2020-11-27 10:30:00|29911.7|29908.1|29923.7|29920.1|29927.7|29924.1|29911.7|29908.1|136
1606473300000|2020-11-27 10:35:00|29923.2|29919.6|29922.7|29919.1|29929.2|29925.6|29918.2|29914.6|83
1606473600000|2020-11-27 10:40:00|29921.7|29918.1|29920.7|29917.1|29923.7|29920.1|29914.7|29911.1|99
1606473900000|2020-11-27 10:45:00|29921.2|29917.6|29920.2|29916.6|29925.7|29922.1|29917.7|29914.1|120
1606474200000|2020-11-27 10:50:00|29919.7|29916.1|29915.7|29912.1|29921.7|29918.1|29913.7|29910.1|143
1606474500000|2020-11-27 10:55:00|29916.2|29912.6|29928.7|29925.1|29928.7|29925.1|29911.7|29908.1|166
1606474800000|2020-11-27 11:00:00|29928.2|29924.6|29924.7|29921.1|29933.7|29930.1|29923.7|29920.1|148
1606475100000|2020-11-27 11:05:00|29925.2|29921.6|29924.7|29921.1|29932.7|29929.1|29922.7|29919.1|100
1606475400000|2020-11-27 11:10:00|29925.7|29922.1|29926.7|29923.1|29930.2|29926.6|29918.7|29915.1|83
1606475700000|2020-11-27 11:15:00|29927.2|29923.6|29923.7|29920.1|29929.2|29925.6|29921.7|29918.1|63
1606476000000|2020-11-27 11:20:00|29924.2|29920.6|29931.7|29928.1|29934.2|29930.6|29920.7|29917.1|40
1606476300000|2020-11-27 11:25:00|29931.2|29927.6|29929.7|29926.1|29934.2|29930.6|29928.7|29925.1|87
1606476600000|2020-11-27 11:30:00|29929.2|29925.6|29929.7|29926.1|29931.2|29927.6|29924.2|29920.6|69
1606476900000|2020-11-27 11:35:00|29929.2|29925.6|29937.7|29934.1|29942.2|29938.6|29928.7|29925.1|118
1606477200000|2020-11-27 11:40:00|29938.2|29934.6|29937.7|29934.1|29940.2|29936.6|29934.7|29931.1|58
1606477500000|2020-11-27 11:45:00|29936.7|29933.1|29932.7|29929.1|29938.7|29935.1|29930.7|29927.1|76
1606477800000|2020-11-27 11:50:00|29932.2|29928.6|29926.7|29923.1|29933.7|29930.1|29922.7|29919.1|129
1606478100000|2020-11-27 11:55:00|29927.7|29924.1|29931.7|29928.1|29932.2|29928.6|29925.7|29922.1|67
1606478400000|2020-11-27 12:00:00|29932.2|29928.6|29936.7|29933.1|29936.7|29933.1|29922.2|29918.6|108
1606478700000|2020-11-27 12:05:00|29936.2|29932.6|29931.7|29928.1|29937.2|29933.6|29927.7|29924.1|49
1606479000000|2020-11-27 12:10:00|29932.2|29928.6|29931.7|29928.1|29935.7|29932.1|29926.7|29923.1|58
1606479300000|2020-11-27 12:15:00|29932.2|29928.6|29934.7|29931.1|29935.7|29932.1|29929.2|29925.6|76
1606479600000|2020-11-27 12:20:00|29935.2|29931.6|29935.7|29932.1|29935.7|29932.1|29921.2|29917.6|129
1606479900000|2020-11-27 12:25:00|29935.2|29931.6|29927.7|29924.1|29936.7|29933.1|29924.7|29921.1|120
1606480200000|2020-11-27 12:30:00|29927.2|29923.6|29927.7|29924.1|29931.7|29928.1|29924.2|29920.6|85
1606480500000|2020-11-27 12:35:00|29927.2|29923.6|29928.7|29925.1|29933.7|29930.1|29924.7|29921.1|71
1606480800000|2020-11-27 12:40:00|29929.2|29925.6|29929.2|29925.6|29931.7|29928.1|29925.2|29921.6|79
1606481100000|2020-11-27 12:45:00|29928.2|29924.6|29937.7|29934.1|29940.7|29937.1|29925.7|29922.1|177
1606481400000|2020-11-27 12:50:00|29938.2|29934.6|29940.7|29937.1|29941.7|29938.1|29934.2|29930.6|89
1606481700000|2020-11-27 12:55:00|29941.2|29937.6|29945.7|29942.1|29945.7|29942.1|29934.7|29931.1|152
1606482000000|2020-11-27 13:00:00|29946.2|29942.6|29943.2|29939.6|29946.7|29943.1|29936.7|29933.1|195
1606482300000|2020-11-27 13:05:00|29943.7|29940.1|29940.7|29937.1|29948.2|29944.6|29939.7|29936.1|283
1606482600000|2020-11-27 13:10:00|29941.2|29937.6|29940.7|29937.1|29947.2|29943.6|29938.2|29934.6|148
1606482900000|2020-11-27 13:15:00|29940.2|29936.6|29940.7|29937.1|29945.7|29942.1|29937.7|29934.1|163
1606483200000|2020-11-27 13:20:00|29940.2|29936.6|29939.7|29936.1|29942.2|29938.6|29936.2|29932.6|100
1606483500000|2020-11-27 13:25:00|29937.7|29934.1|29929.7|29926.1|29939.7|29936.1|29926.7|29923.1|317
1606483800000|2020-11-27 13:30:00|29929.2|29925.6|29917.7|29914.1|29935.2|29931.6|29917.7|29914.1|270
1606484100000|2020-11-27 13:35:00|29918.2|29914.6|29935.7|29932.1|29937.7|29934.1|29918.2|29914.6|305
1606484400000|2020-11-27 13:40:00|29939.7|29936.1|29957.7|29954.1|29968.7|29965.1|29939.2|29935.6|656
1606484700000|2020-11-27 13:45:00|29958.2|29954.6|29949.7|29946.1|29964.7|29961.1|29948.2|29944.6|341
1606485000000|2020-11-27 13:50:00|29950.2|29946.6|29945.7|29942.1|29950.2|29946.6|29943.2|29939.6|179
1606485300000|2020-11-27 13:55:00|29945.2|29941.6|29941.2|29937.6|29965.2|29961.6|29939.7|29936.1|459
1606485600000|2020-11-27 14:00:00|29941.7|29938.1|29952.7|29949.1|29958.7|29955.1|29940.2|29936.6|325
1606485900000|2020-11-27 14:05:00|29953.2|29949.6|29959.7|29956.1|29964.2|29960.6|29947.7|29944.1|268
1606486200000|2020-11-27 14:10:00|29960.7|29957.1|29955.7|29952.1|29964.7|29961.1|29949.7|29946.1|159
1606486500000|2020-11-27 14:15:00|29955.2|29951.6|29954.7|29951.1|29958.7|29955.1|29952.7|29949.1|152
1606486800000|2020-11-27 14:20:00|29954.2|29950.6|29962.7|29959.1|29964.7|29961.1|29954.2|29950.6|152
1606487100000|2020-11-27 14:25:00|29963.2|29959.6|29941.7|29938.1|29965.7|29962.1|29940.7|29937.1|372
1606487400000|2020-11-27 14:30:00|29941.1|29938.7|29937.1|29934.7|29958.1|29955.7|29930.6|29928.2|2437
1606487700000|2020-11-27 14:35:00|29937.6|29935.2|30013.1|30010.7|30018.1|30015.7|29934.6|29932.2|2834
1606488000000|2020-11-27 14:40:00|30012.6|30010.2|29975.6|29973.2|30021.6|30019.2|29972.6|29970.2|1742
1606488300000|2020-11-27 14:45:00|29977.1|29974.7|29959.6|29957.2|29982.6|29980.2|29949.6|29947.2|1349
1606488600000|2020-11-27 14:50:00|29960.1|29957.7|29920.6|29918.2|29962.6|29960.2|29911.6|29909.2|1843
1606488900000|2020-11-27 14:55:00|29921.1|29918.7|29922.6|29920.2|29936.1|29933.7|29910.6|29908.2|1533
1606489200000|2020-11-27 15:00:00|29923.6|29921.2|29930.1|29927.7|29947.6|29945.2|29919.6|29917.2|1379
1606489500000|2020-11-27 15:05:00|29931.1|29928.7|29943.1|29940.7|29961.6|29959.2|29919.6|29917.2|1216
1606489800000|2020-11-27 15:10:00|29944.6|29942.2|29947.6|29945.2|29967.1|29964.7|29941.6|29939.2|879
1606490100000|2020-11-27 15:15:00|29948.1|29945.7|29922.6|29920.2|29948.6|29946.2|29922.1|29919.7|773
1606490400000|2020-11-27 15:20:00|29923.1|29920.7|29947.1|29944.7|29947.6|29945.2|29920.1|29917.7|733
1606490700000|2020-11-27 15:25:00|29947.6|29945.2|29933.6|29931.2|29955.1|29952.7|29926.6|29924.2|1076
1606491000000|2020-11-27 15:30:00|29934.1|29931.7|29911.6|29909.2|29937.1|29934.7|29907.1|29904.7|1265
1606491300000|2020-11-27 15:35:00|29911.1|29908.7|29913.1|29910.7|29920.1|29917.7|29905.1|29902.7|741
1606491600000|2020-11-27 15:40:00|29913.6|29911.2|29923.1|29920.7|29925.1|29922.7|29909.1|29906.7|561
1606491900000|2020-11-27 15:45:00|29922.6|29920.2|29939.6|29937.2|29944.1|29941.7|29919.1|29916.7|647
1606492200000|2020-11-27 15:50:00|29940.1|29937.7|29924.1|29921.7|29944.1|29941.7|29923.6|29921.2|516
1606492500000|2020-11-27 15:55:00|29923.1|29920.7|29926.1|29923.7|29933.6|29931.2|29915.1|29912.7|531
1606492800000|2020-11-27 16:00:00|29923.6|29921.2|29922.6|29920.2|29945.6|29943.2|29917.6|29915.2|847
1606493100000|2020-11-27 16:05:00|29922.1|29919.7|29938.6|29936.2|29940.6|29938.2|29919.1|29916.7|602
1606493400000|2020-11-27 16:10:00|29939.1|29936.7|29920.6|29918.2|29942.1|29939.7|29915.1|29912.7|500
1606493700000|2020-11-27 16:15:00|29921.1|29918.7|29920.6|29918.2|29924.1|29921.7|29907.1|29904.7|484
1606494000000|2020-11-27 16:20:00|29920.1|29917.7|29914.1|29911.7|29926.6|29924.2|29902.6|29900.2|699
1606494300000|2020-11-27 16:25:00|29915.1|29912.7|29907.1|29904.7|29917.6|29915.2|29903.1|29900.7|457
1606494600000|2020-11-27 16:30:00|29910.1|29907.7|29891.1|29888.7|29919.1|29916.7|29881.6|29879.2|1134
1606494900000|2020-11-27 16:35:00|29891.6|29889.2|29900.6|29898.2|29902.1|29899.7|29866.1|29863.7|1250
1606495200000|2020-11-27 16:40:00|29901.1|29898.7|29911.1|29908.7|29913.6|29911.2|29901.1|29898.7|565
1606495500000|2020-11-27 16:45:00|29910.6|29908.2|29905.6|29903.2|29916.1|29913.7|29901.1|29898.7|488
1606495800000|2020-11-27 16:50:00|29906.1|29903.7|29888.1|29885.7|29910.6|29908.2|29887.1|29884.7|1060
1606496100000|2020-11-27 16:55:00|29888.6|29886.2|29899.1|29896.7|29905.1|29902.7|29876.1|29873.7|1056
1606496400000|2020-11-27 17:00:00|29899.6|29897.2|29886.6|29884.2|29902.1|29899.7|29883.1|29880.7|490
1606496700000|2020-11-27 17:05:00|29886.1|29883.7|29891.1|29888.7|29894.6|29892.2|29882.6|29880.2|590
1606497000000|2020-11-27 17:10:00|29890.6|29888.2|29872.6|29870.2|29891.6|29889.2|29856.1|29853.7|1088
1606497300000|2020-11-27 17:15:00|29872.1|29869.7|29879.1|29876.7|29890.1|29887.7|29867.6|29865.2|529
1606497600000|2020-11-27 17:20:00|29879.6|29877.2|29847.1|29844.7|29882.1|29879.7|29845.1|29842.7|1270
1606497900000|2020-11-27 17:25:00|29848.1|29845.7|29831.6|29829.2|29861.1|29858.7|29828.1|29825.7|946
1606498200000|2020-11-27 17:30:00|29831.1|29828.7|29849.1|29846.7|29854.1|29851.7|29818.6|29816.2|972
1606498500000|2020-11-27 17:35:00|29848.6|29846.2|29863.1|29860.7|29865.1|29862.7|29842.6|29840.2|606
1606498800000|2020-11-27 17:40:00|29862.6|29860.2|29875.6|29873.2|29881.1|29878.7|29860.1|29857.7|597
1606499100000|2020-11-27 17:45:00|29876.1|29873.7|29907.1|29904.7|29908.1|29905.7|29870.1|29867.7|736
1606499400000|2020-11-27 17:50:00|29906.1|29903.7|29919.6|29917.2|29931.1|29928.7|29900.1|29897.7|1116
1606499700000|2020-11-27 17:55:00|29920.1|29917.7|29918.1|29915.7|29924.6|29922.2|29892.1|29889.7|1398
1606500000000|2020-11-27 18:00:00|29906.9|29904.5|29894.9|29892.5|29919.4|29917|29894.9|29892.5|811
1606500300000|2020-11-27 18:05:00|29894.4|29892|29910.4|29908|29919.4|29917|29893.9|29891.5|323
1606500600000|2020-11-27 18:10:00|29910.9|29908.5|29925.4|29923|29927.9|29925.5|29910.4|29908|233
1606500900000|2020-11-27 18:15:00|29925.9|29923.5|29929.6|29919.8|29929.6|29923.5|29903.8|29894|0
1606501200000|2020-11-27 18:20:00|29929.5|29919.7|29931.7|29921.9|29936.9|29927.1|29927.3|29917.5|0
1606501500000|2020-11-27 18:25:00|29931.6|29921.8|29932|29922.2|29935.3|29925.5|29929.8|29920|0
1606501800000|2020-11-27 18:30:00|29931.6|29921.8|29945.2|29935.4|29945.2|29935.4|29929.7|29919.9|0
1606502100000|2020-11-27 18:35:00|29945.1|29935.3|29923.4|29913.6|29946.1|29936.3|29920.8|29911|0
1606502400000|2020-11-27 18:40:00|29923.5|29913.7|29912.6|29902.8|29923.7|29913.9|29912.6|29902.8|0
1606502700000|2020-11-27 18:45:00|29912.7|29902.9|29913.6|29903.8|29918.2|29908.4|29912.7|29902.9|0
1606503000000|2020-11-27 18:50:00|29913.4|29903.6|29912.5|29902.7|29918.5|29908.7|29910.4|29900.6|0
1606503300000|2020-11-27 18:55:00|29912.9|29903.1|29913.9|29904.1|29914|29904.2|29908.7|29898.9|0
1606503600000|2020-11-27 19:00:00|29914|29904.2|29919.4|29909.6|29921.8|29912|29914|29904.2|0
1606503900000|2020-11-27 19:05:00|29919.5|29909.7|29925.8|29916|29926|29916.2|29919.4|29909.6|0
1606504200000|2020-11-27 19:10:00|29926.2|29916.4|29929.2|29919.4|29929.9|29920.1|29925.8|29916|0
1606504500000|2020-11-27 19:15:00|29928.8|29919|29923.5|29913.7|29928.8|29919|29919.9|29910.1|0
1606504800000|2020-11-27 19:20:00|29923.6|29913.8|29929.1|29919.3|29930.7|29920.9|29923.6|29913.8|0
1606505100000|2020-11-27 19:25:00|29929.2|29919.4|29925.6|29915.8|29929.2|29919.4|29923.4|29913.6|0
1606505400000|2020-11-27 19:30:00|29925.2|29915.4|29928|29918.2|29928.2|29918.4|29923.3|29913.5|0
1606505700000|2020-11-27 19:35:00|29927.9|29918.1|29927.8|29918|29928.2|29918.4|29927.8|29918|0
1606506000000|2020-11-27 19:40:00|29927.9|29918.1|29927.6|29917.8|29928|29918.2|29927.4|29917.6|0
1606506300000|2020-11-27 19:45:00|29927.4|29917.6|29927.9|29918.1|29927.9|29918.1|29927.4|29917.6|0
1606506600000|2020-11-27 19:50:00|29928.6|29918.8|29928.5|29918.7|29932.5|29922.7|29927.3|29917.5|0
1606506900000|2020-11-27 19:55:00|29928.6|29918.8|29932.6|29922.8|29933.1|29923.3|29928.4|29918.6|0
1606507200000|2020-11-27 20:00:00|29932.7|29922.9|29929.2|29919.4|29933.9|29924.1|29927.9|29918.1|0
1606507500000|2020-11-27 20:05:00|29929.3|29919.5|29929|29919.2|29929.3|29919.5|29924.6|29914.8|0
1606507800000|2020-11-27 20:10:00|29928.6|29918.8|29928.7|29918.9|29929|29919.2|29924.1|29914.3|0
1606508100000|2020-11-27 20:15:00|29929.1|29919.3|29928.3|29918.5|29933.2|29923.4|29928.3|29918.5|0
1606508400000|2020-11-27 20:20:00|29928.2|29918.4|29928.2|29918.4|29929.9|29920.1|29927.9|29918.1|0
1606508700000|2020-11-27 20:25:00|29928.9|29919.1|29931.5|29921.7|29937.1|29927.3|29928.9|29919.1|0
1606509000000|2020-11-27 20:30:00|29931.8|29922|29928.3|29918.5|29936.2|29926.4|29928.3|29918.5|0
1606509300000|2020-11-27 20:35:00|29926.4|29916.6|29914.4|29904.6|29926.4|29916.6|29914.2|29904.4|0
1606509600000|2020-11-27 20:40:00|29914.5|29904.7|29915.6|29905.8|29915.7|29905.9|29914.3|29904.5|0
1606509900000|2020-11-27 20:45:00|29916.4|29906.6|29925|29915.2|29925|29915.2|29916.4|29906.6|0
1606510200000|2020-11-27 20:50:00|29925.1|29915.3|29920.8|29911|29925.3|29915.5|29920.8|29911|0
1606510500000|2020-11-27 20:55:00|29921.6|29911.8|29932.4|29922.6|29937.4|29927.6|29920.7|29910.9|0
1606690800000|2020-11-29 23:00:00|29965.6|29960.8|29970.1|29965.3|30003.6|29998.8|29956.6|29951.8|580
1606691100000|2020-11-29 23:05:00|29969.6|29964.8|29965.1|29960.3|29981.6|29976.8|29960.6|29955.8|144
1606691400000|2020-11-29 23:10:00|29964.1|29959.3|29973.1|29968.3|29973.1|29968.3|29960.6|29955.8|96
1606691700000|2020-11-29 23:15:00|29972.6|29967.8|29971.6|29966.8|29980.1|29975.3|29961.1|29956.3|102
1606692000000|2020-11-29 23:20:00|29972.6|29967.8|29972.1|29967.3|29974.6|29969.8|29963.6|29958.8|92
1606692300000|2020-11-29 23:25:00|29972.6|29967.8|29975.1|29970.3|29979.6|29974.8|29972.6|29967.8|84
1606692600000|2020-11-29 23:30:00|29974.6|29969.8|29965.1|29960.3|29977.1|29972.3|29960.6|29955.8|178
1606692900000|2020-11-29 23:35:00|29964.6|29959.8|29957.1|29952.3|29971.1|29966.3|29954.1|29949.3|97
1606693200000|2020-11-29 23:40:00|29956.6|29951.8|29955.1|29950.3|29959.6|29954.8|29953.1|29948.3|74
1606693500000|2020-11-29 23:45:00|29954.6|29949.8|29939.6|29934.8|29956.6|29951.8|29935.1|29930.3|138
1606693800000|2020-11-29 23:50:00|29940.1|29935.3|29935.1|29930.3|29945.6|29940.8|29921.1|29916.3|171
1606694100000|2020-11-29 23:55:00|29935.6|29930.8|29927.6|29922.8|29935.6|29930.8|29909.6|29904.8|152
1606694400000|2020-11-30 00:00:00|29928.1|29923.3|29911.6|29906.8|29930.1|29925.3|29890.1|29885.3|440
1606694700000|2020-11-30 00:05:00|29912.1|29907.3|29913.1|29908.3|29913.1|29908.3|29894.1|29889.3|167
1606695000000|2020-11-30 00:10:00|29912.6|29907.8|29915.6|29910.8|29917.1|29912.3|29903.1|29898.3|106
1606695300000|2020-11-30 00:15:00|29915.1|29910.3|29854.1|29849.3|29918.6|29913.8|29843.6|29838.8|690
1606695600000|2020-11-30 00:20:00|29854.6|29849.8|29824.6|29819.8|29857.1|29852.3|29823.6|29818.8|683
1606695900000|2020-11-30 00:25:00|29823.6|29818.8|29850.6|29845.8|29859.6|29854.8|29823.6|29818.8|498
1606696200000|2020-11-30 00:30:00|29850.1|29845.3|29849.6|29844.8|29854.6|29849.8|29830.1|29825.3|245
1606696500000|2020-11-30 00:35:00|29849.1|29844.3|29854.6|29849.8|29861.6|29856.8|29838.6|29833.8|239
1606696800000|2020-11-30 00:40:00|29854.1|29849.3|29852.1|29847.3|29856.6|29851.8|29846.1|29841.3|134
1606697100000|2020-11-30 00:45:00|29851.6|29846.8|29833.1|29828.3|29860.6|29855.8|29831.6|29826.8|164
1606697400000|2020-11-30 00:50:00|29832.6|29827.8|29849.6|29844.8|29849.6|29844.8|29831.1|29826.3|172
1606697700000|2020-11-30 00:55:00|29849.1|29844.3|29836.6|29831.8|29849.6|29844.8|29833.1|29828.3|137
1606698000000|2020-11-30 01:00:00|29837.6|29832.8|29803.6|29798.8|29842.6|29837.8|29780.6|29775.8|1363
1606698300000|2020-11-30 01:05:00|29803.1|29798.3|29793.6|29788.8|29811.6|29806.8|29783.1|29778.3|439
1606698600000|2020-11-30 01:10:00|29794.1|29789.3|29790.6|29785.8|29801.1|29796.3|29781.6|29776.8|333
1606698900000|2020-11-30 01:15:00|29789.6|29784.8|29800.6|29795.8|29802.6|29797.8|29777.6|29772.8|220
1606699200000|2020-11-30 01:20:00|29801.1|29796.3|29807.6|29802.8|29809.6|29804.8|29799.1|29794.3|140
1606699500000|2020-11-30 01:25:00|29808.1|29803.3|29809.1|29804.3|29816.6|29811.8|29798.6|29793.8|201
1606699800000|2020-11-30 01:30:00|29809.6|29804.8|29798.6|29793.8|29813.1|29808.3|29798.1|29793.3|215
1606700100000|2020-11-30 01:35:00|29797.6|29792.8|29809.6|29804.8|29812.1|29807.3|29790.1|29785.3|245
1606700400000|2020-11-30 01:40:00|29810.1|29805.3|29806.6|29801.8|29812.6|29807.8|29800.6|29795.8|186
1606700700000|2020-11-30 01:45:00|29806.1|29801.3|29789.6|29784.8|29808.1|29803.3|29787.1|29782.3|164
1606701000000|2020-11-30 01:50:00|29789.1|29784.3|29798.6|29793.8|29803.6|29798.8|29786.6|29781.8|141
1606701300000|2020-11-30 01:55:00|29798.1|29793.3|29808.6|29803.8|29811.6|29806.8|29797.6|29792.8|141
1606701600000|2020-11-30 02:00:00|29808.1|29803.3|29801.6|29796.8|29808.6|29803.8|29792.6|29787.8|101
1606701900000|2020-11-30 02:05:00|29802.6|29797.8|29797.6|29792.8|29806.6|29801.8|29793.1|29788.3|87
1606702200000|2020-11-30 02:10:00|29798.1|29793.3|29801.6|29796.8|29804.6|29799.8|29793.6|29788.8|71
1606702500000|2020-11-30 02:15:00|29803.6|29798.8|29792.6|29787.8|29804.6|29799.8|29786.6|29781.8|146
1606702800000|2020-11-30 02:20:00|29793.1|29788.3|29788.6|29783.8|29795.6|29790.8|29786.6|29781.8|65
1606703100000|2020-11-30 02:25:00|29788.1|29783.3|29766.6|29761.8|29793.6|29788.8|29763.1|29758.3|260
1606703400000|2020-11-30 02:30:00|29767.1|29762.3|29790.1|29785.3|29791.1|29786.3|29760.1|29755.3|318
1606703700000|2020-11-30 02:35:00|29791.6|29786.8|29797.6|29792.8|29797.6|29792.8|29784.6|29779.8|162
1606704000000|2020-11-30 02:40:00|29798.6|29793.8|29795.6|29790.8|29801.1|29796.3|29793.1|29788.3|148
1606704300000|2020-11-30 02:45:00|29795.1|29790.3|29794.1|29789.3|29796.1|29791.3|29787.6|29782.8|118
1606704600000|2020-11-30 02:50:00|29793.6|29788.8|29792.6|29787.8|29800.6|29795.8|29788.6|29783.8|117
1606704900000|2020-11-30 02:55:00|29793.1|29788.3|29808.6|29803.8|29814.6|29809.8|29790.6|29785.8|252
1606705200000|2020-11-30 03:00:00|29809.1|29804.3|29836.6|29831.8|29837.6|29832.8|29808.1|29803.3|316
1606705500000|2020-11-30 03:05:00|29837.1|29832.3|29825.6|29820.8|29842.6|29837.8|29824.6|29819.8|189
1606705800000|2020-11-30 03:10:00|29818.6|29813.8|29815.6|29810.8|29822.6|29817.8|29814.1|29809.3|236
1606706100000|2020-11-30 03:15:00|29815.1|29810.3|29809.1|29804.3|29815.1|29810.3|29805.1|29800.3|142
1606706400000|2020-11-30 03:20:00|29809.6|29804.8|29795.6|29790.8|29812.6|29807.8|29788.6|29783.8|145
1606706700000|2020-11-30 03:25:00|29795.1|29790.3|29776.6|29771.8|29797.6|29792.8|29769.6|29764.8|223
1606707000000|2020-11-30 03:30:00|29777.1|29772.3|29781.1|29776.3|29787.1|29782.3|29775.1|29770.3|134
1606707300000|2020-11-30 03:35:00|29780.6|29775.8|29778.6|29773.8|29785.1|29780.3|29774.1|29769.3|86
1606707600000|2020-11-30 03:40:00|29779.1|29774.3|29781.6|29776.8|29788.1|29783.3|29775.1|29770.3|68
1606707900000|2020-11-30 03:45:00|29782.1|29777.3|29785.6|29780.8|29791.1|29786.3|29781.6|29776.8|68
1606708200000|2020-11-30 03:50:00|29786.1|29781.3|29788.6|29783.8|29791.1|29786.3|29779.6|29774.8|43
1606708500000|2020-11-30 03:55:00|29788.1|29783.3|29781.1|29776.3|29788.6|29783.8|29781.1|29776.3|52
1606708800000|2020-11-30 04:00:00|29780.6|29775.8|29775.1|29770.3|29786.6|29781.8|29774.1|29769.3|108
1606709100000|2020-11-30 04:05:00|29774.6|29769.8|29724.6|29719.8|29774.6|29769.8|29720.6|29715.8|860
1606709400000|2020-11-30 04:10:00|29724.1|29719.3|29734.6|29729.8|29735.6|29730.8|29723.6|29718.8|168
1606709700000|2020-11-30 04:15:00|29735.1|29730.3|29738.6|29733.8|29742.1|29737.3|29727.6|29722.8|195
1606710000000|2020-11-30 04:20:00|29738.1|29733.3|29732.6|29727.8|29740.1|29735.3|29732.1|29727.3|145
1606710300000|2020-11-30 04:25:00|29733.1|29728.3|29715.1|29710.3|29734.6|29729.8|29710.1|29705.3|386
1606710600000|2020-11-30 04:30:00|29715.6|29710.8|29715.6|29710.8|29716.1|29711.3|29705.1|29700.3|302
1606710900000|2020-11-30 04:35:00|29716.1|29711.3|29725.6|29720.8|29727.1|29722.3|29712.1|29707.3|161
1606711200000|2020-11-30 04:40:00|29726.1|29721.3|29724.6|29719.8|29728.1|29723.3|29718.6|29713.8|118
1606711500000|2020-11-30 04:45:00|29724.1|29719.3|29722.6|29717.8|29726.6|29721.8|29715.1|29710.3|60
1606711800000|2020-11-30 04:50:00|29722.1|29717.3|29720.6|29715.8|29728.6|29723.8|29719.1|29714.3|146
1606712100000|2020-11-30 04:55:00|29721.1|29716.3|29714.6|29709.8|29722.1|29717.3|29711.6|29706.8|106
1606712400000|2020-11-30 05:00:00|29715.1|29710.3|29717.1|29712.3|29725.6|29720.8|29694.6|29689.8|337
1606712700000|2020-11-30 05:05:00|29716.6|29711.8|29666.6|29661.8|29718.6|29713.8|29666.6|29661.8|393
1606713000000|2020-11-30 05:10:00|29667.6|29662.8|29679.6|29674.8|29685.6|29680.8|29661.6|29656.8|441
1606713300000|2020-11-30 05:15:00|29679.1|29674.3|29691.1|29686.3|29692.1|29687.3|29660.6|29655.8|369
1606713600000|2020-11-30 05:20:00|29690.6|29685.8|29691.6|29686.8|29697.6|29692.8|29685.6|29680.8|140
1606713900000|2020-11-30 05:25:00|29692.1|29687.3|29693.6|29688.8|29700.6|29695.8|29683.6|29678.8|160
1606714200000|2020-11-30 05:30:00|29694.1|29689.3|29706.6|29701.8|29706.6|29701.8|29685.1|29680.3|198
1606714500000|2020-11-30 05:35:00|29705.6|29700.8|29713.6|29708.8|29717.1|29712.3|29703.6|29698.8|219
1606714800000|2020-11-30 05:40:00|29713.1|29708.3|29698.6|29693.8|29714.1|29709.3|29697.6|29692.8|139
1606715100000|2020-11-30 05:45:00|29698.1|29693.3|29696.6|29691.8|29702.1|29697.3|29691.6|29686.8|162
1606715400000|2020-11-30 05:50:00|29696.1|29691.3|29666.6|29661.8|29696.1|29691.3|29663.6|29658.8|319
1606715700000|2020-11-30 05:55:00|29667.1|29662.3|29694.6|29689.8|29700.6|29695.8|29662.6|29657.8|394
1606716000000|2020-11-30 06:00:00|29693.6|29688.8|29686.6|29681.8|29703.1|29698.3|29678.1|29673.3|214
1606716300000|2020-11-30 06:05:00|29684.6|29679.8|29678.1|29673.3|29694.1|29689.3|29676.6|29671.8|165
1606716600000|2020-11-30 06:10:00|29678.6|29673.8|29681.6|29676.8|29694.6|29689.8|29676.6|29671.8|153
1606716900000|2020-11-30 06:15:00|29682.1|29677.3|29607.6|29602.8|29682.6|29677.8|29600.6|29595.8|1120
1606717200000|2020-11-30 06:20:00|29606.6|29601.8|29624.1|29619.3|29628.6|29623.8|29604.6|29599.8|277
1606717500000|2020-11-30 06:25:00|29624.6|29619.8|29637.1|29632.3|29641.6|29636.8|29621.6|29616.8|165
1606717800000|2020-11-30 06:30:00|29637.6|29632.8|29637.1|29632.3|29644.6|29639.8|29633.1|29628.3|138
1606718100000|2020-11-30 06:35:00|29636.6|29631.8|29594.6|29589.8|29637.1|29632.3|29593.1|29588.3|693
1606718400000|2020-11-30 06:40:00|29595.1|29590.3|29544.6|29539.8|29595.6|29590.8|29539.6|29534.8|892
1606718700000|2020-11-30 06:45:00|29545.1|29540.3|29555.6|29550.8|29555.6|29550.8|29531.6|29526.8|641
1606719000000|2020-11-30 06:50:00|29556.1|29551.3|29573.6|29568.8|29580.6|29575.8|29555.6|29550.8|370
1606719300000|2020-11-30 06:55:00|29574.1|29569.3|29578.6|29573.8|29579.1|29574.3|29557.6|29552.8|239
1606719600000|2020-11-30 07:00:00|29578|29574.4|29625.5|29621.9|29629|29625.4|29569|29565.4|694
1606719900000|2020-11-30 07:05:00|29624|29620.4|29629|29625.4|29641.5|29637.9|29618.5|29614.9|420
1606720200000|2020-11-30 07:10:00|29629.5|29625.9|29634|29630.4|29640.5|29636.9|29623.5|29619.9|229
1606720500000|2020-11-30 07:15:00|29633.5|29629.9|29642|29638.4|29649|29645.4|29629|29625.4|296
1606720800000|2020-11-30 07:20:00|29641.5|29637.9|29637.5|29633.9|29650|29646.4|29632|29628.4|235
1606721100000|2020-11-30 07:25:00|29637|29633.4|29648|29644.4|29654|29650.4|29628|29624.4|271
1606721400000|2020-11-30 07:30:00|29648.5|29644.9|29654|29650.4|29658|29654.4|29645|29641.4|265
1606721700000|2020-11-30 07:35:00|29653.5|29649.9|29653|29649.4|29658.5|29654.9|29649|29645.4|197
1606722000000|2020-11-30 07:40:00|29653.5|29649.9|29649|29645.4|29661|29657.4|29641|29637.4|252
1606722300000|2020-11-30 07:45:00|29650|29646.4|29638|29634.4|29652.5|29648.9|29634|29630.4|179
1606722600000|2020-11-30 07:50:00|29637.5|29633.9|29621|29617.4|29637.5|29633.9|29615|29611.4|406
1606722900000|2020-11-30 07:55:00|29621.5|29617.9|29669|29665.4|29669|29665.4|29621|29617.4|424
1606723200000|2020-11-30 08:00:00|29670|29666.4|29663.5|29659.9|29696|29692.4|29649|29645.4|1007
1606723500000|2020-11-30 08:05:00|29664|29660.4|29644|29640.4|29669|29665.4|29642|29638.4|470
1606723800000|2020-11-30 08:10:00|29642.5|29638.9|29633.5|29629.9|29653|29649.4|29629|29625.4|423
1606724100000|2020-11-30 08:15:00|29634|29630.4|29636|29632.4|29652|29648.4|29625|29621.4|373
1606724400000|2020-11-30 08:20:00|29635.5|29631.9|29677|29673.4|29685|29681.4|29635.5|29631.9|509
1606724700000|2020-11-30 08:25:00|29676.5|29672.9|29681|29677.4|29689.5|29685.9|29676|29672.4|305
1606725000000|2020-11-30 08:30:00|29681.5|29677.9|29720|29716.4|29729|29725.4|29678|29674.4|654
1606725300000|2020-11-30 08:35:00|29720.5|29716.9|29731|29727.4|29758|29754.4|29720.5|29716.9|796
1606725600000|2020-11-30 08:40:00|29731.5|29727.9|29754|29750.4|29763|29759.4|29731.5|29727.9|364
1606725900000|2020-11-30 08:45:00|29753|29749.4|29725|29721.4|29761.5|29757.9|29724|29720.4|577
1606726200000|2020-11-30 08:50:00|29724.5|29720.9|29728.5|29724.9|29735|29731.4|29722.5|29718.9|228
1606726500000|2020-11-30 08:55:00|29728|29724.4|29727.5|29723.9|29740|29736.4|29720.5|29716.9|168
1606726800000|2020-11-30 09:00:00|29728.5|29724.9|29755|29751.4|29769|29765.4|29728.5|29724.9|453
1606727100000|2020-11-30 09:05:00|29755.5|29751.9|29755|29751.4|29766|29762.4|29748.5|29744.9|232
1606727400000|2020-11-30 09:10:00|29755.5|29751.9|29767|29763.4|29773|29769.4|29755.5|29751.9|342
1606727700000|2020-11-30 09:15:00|29767.5|29763.9|29747.5|29743.9|29770|29766.4|29740.5|29736.9|361
1606728000000|2020-11-30 09:20:00|29746.5|29742.9|29733|29729.4|29748|29744.4|29729|29725.4|241
1606728300000|2020-11-30 09:25:00|29732.5|29728.9|29737|29733.4|29740.5|29736.9|29731|29727.4|174
1606728600000|2020-11-30 09:30:00|29737.5|29733.9|29728|29724.4|29738|29734.4|29720.5|29716.9|235
1606728900000|2020-11-30 09:35:00|29728.5|29724.9|29727|29723.4|29729|29725.4|29719|29715.4|84
1606729200000|2020-11-30 09:40:00|29727.5|29723.9|29727|29723.4|29733|29729.4|29722|29718.4|108
1606729500000|2020-11-30 09:45:00|29727.5|29723.9|29730|29726.4|29734|29730.4|29719|29715.4|149
1606729800000|2020-11-30 09:50:00|29729.5|29725.9|29750|29746.4|29751.5|29747.9|29726|29722.4|198
1606730100000|2020-11-30 09:55:00|29749.5|29745.9|29753|29749.4|29754|29750.4|29738|29734.4|126
1606730400000|2020-11-30 10:00:00|29753.5|29749.9|29744|29740.4|29760|29756.4|29740.5|29736.9|119
1606730700000|2020-11-30 10:05:00|29745|29741.4|29742|29738.4|29748|29744.4|29737|29733.4|80
1606731000000|2020-11-30 10:10:00|29741.5|29737.9|29745.5|29741.9|29748|29744.4|29737|29733.4|94
1606731300000|2020-11-30 10:15:00|29746|29742.4|29744.5|29740.9|29751|29747.4|29740|29736.4|117
1606731600000|2020-11-30 10:20:00|29745|29741.4|29743|29739.4|29752.5|29748.9|29735.5|29731.9|135
1606731900000|2020-11-30 10:25:00|29742.5|29738.9|29749|29745.4|29749|29745.4|29732.5|29728.9|136
1606732200000|2020-11-30 10:30:00|29749.5|29745.9|29743|29739.4|29752.5|29748.9|29735|29731.4|177
1606732500000|2020-11-30 10:35:00|29743.5|29739.9|29741|29737.4|29755|29751.4|29733|29729.4|213
1606732800000|2020-11-30 10:40:00|29743.5|29739.9|29751|29747.4|29753.5|29749.9|29738|29734.4|70
1606733100000|2020-11-30 10:45:00|29751.5|29747.9|29749|29745.4|29753.5|29749.9|29739.5|29735.9|170
1606733400000|2020-11-30 10:50:00|29749.5|29745.9|29757|29753.4|29763.5|29759.9|29748.5|29744.9|165
1606733700000|2020-11-30 10:55:00|29757.5|29753.9|29750.5|29746.9|29761|29757.4|29745|29741.4|154
1606734000000|2020-11-30 11:00:00|29750|29746.4|29753|29749.4|29756|29752.4|29741|29737.4|132
1606734300000|2020-11-30 11:05:00|29753.5|29749.9|29748|29744.4|29758.5|29754.9|29747.5|29743.9|127
1606734600000|2020-11-30 11:10:00|29748.5|29744.9|29751|29747.4|29753|29749.4|29744|29740.4|70
1606734900000|2020-11-30 11:15:00|29750.5|29746.9|29750|29746.4|29755.5|29751.9|29746.5|29742.9|66
1606735200000|2020-11-30 11:20:00|29749.5|29745.9|29743.5|29739.9|29751|29747.4|29738|29734.4|160
1606735500000|2020-11-30 11:25:00|29743|29739.4|29740.5|29736.9|29745|29741.4|29736.5|29732.9|77
1606735800000|2020-11-30 11:30:00|29741|29737.4|29692|29688.4|29744|29740.4|29682.5|29678.9|561
1606736100000|2020-11-30 11:35:00|29692.5|29688.9|29690|29686.4|29693|29689.4|29666.5|29662.9|681
1606736400000|2020-11-30 11:40:00|29689.5|29685.9|29690.5|29686.9|29699|29695.4|29683|29679.4|322
1606736700000|2020-11-30 11:45:00|29690|29686.4|29714.5|29710.9|29715|29711.4|29690|29686.4|314
1606737000000|2020-11-30 11:50:00|29715|29711.4|29713.5|29709.9|29722|29718.4|29710|29706.4|190
1606737300000|2020-11-30 11:55:00|29713|29709.4|29720|29716.4|29722|29718.4|29705|29701.4|179
1606737600000|2020-11-30 12:00:00|29719.5|29715.9|29726|29722.4|29734|29730.4|29718.5|29714.9|274
1606737900000|2020-11-30 12:05:00|29725.5|29721.9|29746|29742.4|29754.5|29750.9|29721.5|29717.9|337
1606738200000|2020-11-30 12:10:00|29746.5|29742.9|29753|29749.4|29754.5|29750.9|29744|29740.4|145
1606738500000|2020-11-30 12:15:00|29753.5|29749.9|29780|29776.4|29782.5|29778.9|29747|29743.4|548
1606738800000|2020-11-30 12:20:00|29780.5|29776.9|29783|29779.4|29790.5|29786.9|29777.5|29773.9|321
1606739100000|2020-11-30 12:25:00|29783.5|29779.9|29779|29775.4|29788.5|29784.9|29774.5|29770.9|326
1606739400000|2020-11-30 12:30:00|29779.5|29775.9|29803|29799.4|29806|29802.4|29776|29772.4|456
1606739700000|2020-11-30 12:35:00|29802.5|29798.9|29801|29797.4|29810.5|29806.9|29796|29792.4|348
1606740000000|2020-11-30 12:40:00|29801.5|29797.9|29786|29782.4|29803|29799.4|29785.5|29781.9|214
1606740300000|2020-11-30 12:45:00|29788|29784.4|29771|29767.4|29790.5|29786.9|29766|29762.4|411
1606740600000|2020-11-30 12:50:00|29771.5|29767.9|29767|29763.4|29776.5|29772.9|29762.5|29758.9|148
1606740900000|2020-11-30 12:55:00|29767.5|29763.9|29765.5|29761.9|29771|29767.4|29762.5|29758.9|162
1606741200000|2020-11-30 13:00:00|29766|29762.4|29771.5|29767.9|29782|29778.4|29761|29757.4|331
1606741500000|2020-11-30 13:05:00|29771|29767.4|29764|29760.4|29773.5|29769.9|29760|29756.4|213
1606741800000|2020-11-30 13:10:00|29764.5|29760.9|29766|29762.4|29773.5|29769.9|29761|29757.4|166
1606742100000|2020-11-30 13:15:00|29766.5|29762.9|29769|29765.4|29778.5|29774.9|29740|29736.4|954
1606742400000|2020-11-30 13:20:00|29769.5|29765.9|29755|29751.4|29774.5|29770.9|29750|29746.4|298
1606742700000|2020-11-30 13:25:00|29755.5|29751.9|29754|29750.4|29761|29757.4|29749|29745.4|1607
1606743000000|2020-11-30 13:30:00|29753.5|29749.9|29743.5|29739.9|29757|29753.4|29743|29739.4|296
1606743300000|2020-11-30 13:35:00|29743|29739.4|29746|29742.4|29756|29752.4|29733|29729.4|281
1606743600000|2020-11-30 13:40:00|29746.5|29742.9|29772.5|29768.9|29773|29769.4|29745|29741.4|266
1606743900000|2020-11-30 13:45:00|29773|29769.4|29763|29759.4|29773.5|29769.9|29761.5|29757.9|220
1606744200000|2020-11-30 13:50:00|29762.5|29758.9|29768|29764.4|29778|29774.4|29760|29756.4|276
1606744500000|2020-11-30 13:55:00|29767|29763.4|29775|29771.4|29781.5|29777.9|29763.5|29759.9|271
1606744800000|2020-11-30 14:00:00|29774|29770.4|29792|29788.4|29792|29788.4|29766|29762.4|466
1606745100000|2020-11-30 14:05:00|29791.5|29787.9|29785|29781.4|29798|29794.4|29782.5|29778.9|333
1606745400000|2020-11-30 14:10:00|29784.5|29780.9|29782.5|29778.9|29796|29792.4|29782.5|29778.9|179
1606745700000|2020-11-30 14:15:00|29783|29779.4|29767.5|29763.9|29821.5|29817.9|29762.5|29758.9|1390
1606746000000|2020-11-30 14:20:00|29768|29764.4|29737.5|29733.9|29776.5|29772.9|29733.5|29729.9|927
1606746300000|2020-11-30 14:25:00|29738|29734.4|29736.5|29732.9|29744|29740.4|29724|29720.4|760
1606746600000|2020-11-30 14:30:00|29735.9|29733.5|29715.4|29713|29766.9|29764.5|29704.9|29702.5|4247
1606746900000|2020-11-30 14:35:00|29715.9|29713.5|29659.4|29657|29717.4|29715|29636.9|29634.5|3618
1606747200000|2020-11-30 14:40:00|29658.9|29656.5|29675.9|29673.5|29684.9|29682.5|29648.9|29646.5|1939
1606747500000|2020-11-30 14:45:00|29676.9|29674.5|29654.4|29652|29687.4|29685|29651.9|29649.5|1803
1606747800000|2020-11-30 14:50:00|29653.4|29651|29686.4|29684|29687.9|29685.5|29627.9|29625.5|2389
1606748100000|2020-11-30 14:55:00|29686.9|29684.5|29656.4|29654|29695.4|29693|29652.9|29650.5|1144
1606748400000|2020-11-30 15:00:00|29660.9|29658.5|29638.9|29636.5|29685.4|29683|29638.9|29636.5|1461
1606748700000|2020-11-30 15:05:00|29638.4|29636|29621.4|29619|29660.4|29658|29608.4|29606|1709
1606749000000|2020-11-30 15:10:00|29622.4|29620|29614.1|29611.7|29656.4|29654|29611.9|29609.5|1862
1606749300000|2020-11-30 15:15:00|29613.6|29611.2|29615.6|29613.2|29636.6|29634.2|29601.6|29599.2|2086
1606749600000|2020-11-30 15:20:00|29615.1|29612.7|29629.1|29626.7|29637.6|29635.2|29612.6|29610.2|1382
1606749900000|2020-11-30 15:25:00|29629.6|29627.2|29593.1|29590.7|29633.6|29631.2|29583.6|29581.2|1983
1606750200000|2020-11-30 15:30:00|29593.6|29591.2|29558.6|29556.2|29596.6|29594.2|29557.6|29555.2|2481
1606750500000|2020-11-30 15:35:00|29557.6|29555.2|29520.1|29517.7|29557.6|29555.2|29512.1|29509.7|5218
1606750800000|2020-11-30 15:40:00|29519.1|29516.7|29488.1|29485.7|29521.1|29518.7|29481.1|29478.7|3672
1606751100000|2020-11-30 15:45:00|29487.6|29485.2|29526.6|29524.2|29544.1|29541.7|29476.1|29473.7|4121
1606751400000|2020-11-30 15:50:00|29527.1|29524.7|29565.6|29563.2|29578.6|29576.2|29518.6|29516.2|2245
1606751700000|2020-11-30 15:55:00|29566.1|29563.7|29591.1|29588.7|29596.6|29594.2|29560.1|29557.7|1900
1606752000000|2020-11-30 16:00:00|29590.6|29588.2|29592.6|29590.2|29604.1|29601.7|29572.1|29569.7|2238
1606752300000|2020-11-30 16:05:00|29591.6|29589.2|29589.1|29586.7|29608.1|29605.7|29585.1|29582.7|1563
1606752600000|2020-11-30 16:10:00|29589.6|29587.2|29564.1|29561.7|29606.6|29604.2|29564.1|29561.7|1165
1606752900000|2020-11-30 16:15:00|29563.6|29561.2|29529.1|29526.7|29582.6|29580.2|29527.1|29524.7|1746
1606753200000|2020-11-30 16:20:00|29529.6|29527.2|29532.1|29529.7|29550.1|29547.7|29519.1|29516.7|1352
1606753500000|2020-11-30 16:25:00|29531.6|29529.2|29515.6|29513.2|29537.1|29534.7|29515.1|29512.7|1508
1606753800000|2020-11-30 16:30:00|29517.1|29514.7|29476.6|29474.2|29533.6|29531.2|29465.1|29462.7|3196
1606754100000|2020-11-30 16:35:00|29477.1|29474.7|29505.6|29503.2|29514.6|29512.2|29467.6|29465.2|1802
1606754400000|2020-11-30 16:40:00|29506.1|29503.7|29522.6|29520.2|29530.6|29528.2|29487.6|29485.2|1581
1606754700000|2020-11-30 16:45:00|29520.6|29518.2|29532.1|29529.7|29536.1|29533.7|29518.1|29515.7|1204
1606755000000|2020-11-30 16:50:00|29531.6|29529.2|29531.1|29528.7|29552.1|29549.7|29527.1|29524.7|1053
1606755300000|2020-11-30 16:55:00|29530.6|29528.2|29532.1|29529.7|29553.1|29550.7|29527.6|29525.2|987
1606755600000|2020-11-30 17:00:00|29531.6|29529.2|29507.6|29505.2|29531.6|29529.2|29501.6|29499.2|1207
1606755900000|2020-11-30 17:05:00|29507.1|29504.7|29536.1|29533.7|29537.6|29535.2|29507.1|29504.7|816
1606756200000|2020-11-30 17:10:00|29535.6|29533.2|29551.1|29548.7|29553.1|29550.7|29522.6|29520.2|707
1606756500000|2020-11-30 17:15:00|29550.1|29547.7|29548.6|29546.2|29555.1|29552.7|29546.1|29543.7|600
1606756800000|2020-11-30 17:20:00|29549.1|29546.7|29566.1|29563.7|29569.1|29566.7|29535.6|29533.2|680
1606757100000|2020-11-30 17:25:00|29565.6|29563.2|29567.6|29565.2|29577.1|29574.7|29561.6|29559.2|638
1606757400000|2020-11-30 17:30:00|29568.1|29565.7|29567.6|29565.2|29580.6|29578.2|29564.6|29562.2|570
1606757700000|2020-11-30 17:35:00|29567.1|29564.7|29574.1|29571.7|29576.6|29574.2|29562.6|29560.2|646
1606758000000|2020-11-30 17:40:00|29573.1|29570.7|29581.6|29579.2|29584.1|29581.7|29561.6|29559.2|827
1606758300000|2020-11-30 17:45:00|29581.1|29578.7|29585.9|29583.5|29588.4|29586|29577.9|29575.5|480
1606758600000|2020-11-30 17:50:00|29585.4|29583|29590.4|29588|29595.4|29593|29580.4|29578|455
1606758900000|2020-11-30 17:55:00|29589.9|29587.5|29603.9|29601.5|29609.4|29607|29585.4|29583|539
1606759200000|2020-11-30 18:00:00|29602.9|29600.5|29594.9|29592.5|29612.4|29610|29590.4|29588|628
1606759500000|2020-11-30 18:05:00|29593.9|29591.5|29591.4|29589|29611.4|29609|29586.4|29584|601
1606759800000|2020-11-30 18:10:00|29590.9|29588.5|29567.9|29565.5|29591.4|29589|29564.9|29562.5|522
1606760100000|2020-11-30 18:15:00|29566.9|29564.5|29578.2|29575.8|29584.2|29581.8|29565.9|29563.5|430
1606760400000|2020-11-30 18:20:00|29577.7|29575.3|29580.2|29577.8|29595.7|29593.3|29573.2|29570.8|429
1606760700000|2020-11-30 18:25:00|29579.7|29577.3|29575.2|29572.8|29590.7|29588.3|29573.2|29570.8|260
1606761000000|2020-11-30 18:30:00|29575.7|29573.3|29559.2|29556.8|29582.2|29579.8|29558.2|29555.8|438
1606761300000|2020-11-30 18:35:00|29558.7|29556.3|29565.2|29562.8|29568.7|29566.3|29555.7|29553.3|366
1606761600000|2020-11-30 18:40:00|29564.7|29562.3|29575.2|29572.8|29582.7|29580.3|29564.2|29561.8|385
1606761900000|2020-11-30 18:45:00|29575.7|29573.3|29585.7|29583.3|29594.7|29592.3|29563.2|29560.8|626
1606762200000|2020-11-30 18:50:00|29586.7|29584.3|29562.7|29560.3|29597.2|29594.8|29562.7|29560.3|543
1606762500000|2020-11-30 18:55:00|29563.2|29560.8|29551.2|29548.8|29563.7|29561.3|29548.7|29546.3|624
1606762800000|2020-11-30 19:00:00|29550.7|29548.3|29526.7|29524.3|29551.7|29549.3|29515.2|29512.8|1480
1606763100000|2020-11-30 19:05:00|29526.2|29523.8|29535.7|29533.3|29545.7|29543.3|29523.2|29520.8|632
1606763400000|2020-11-30 19:10:00|29536.2|29533.8|29555.7|29553.3|29562.2|29559.8|29527.7|29525.3|958
1606763700000|2020-11-30 19:15:00|29556.2|29553.8|29552.7|29550.3|29561.7|29559.3|29540.2|29537.8|582
1606764000000|2020-11-30 19:20:00|29553.2|29550.8|29557.7|29555.3|29566.7|29564.3|29546.7|29544.3|489
1606764300000|2020-11-30 19:25:00|29557.2|29554.8|29574.2|29571.8|29577.7|29575.3|29554.2|29551.8|583
1606764600000|2020-11-30 19:30:00|29573.7|29571.3|29558.7|29556.3|29575.2|29572.8|29553.7|29551.3|492
1606764900000|2020-11-30 19:35:00|29558.2|29555.8|29539.7|29537.3|29562.7|29560.3|29539.2|29536.8|539
1606765200000|2020-11-30 19:40:00|29540.2|29537.8|29525.2|29522.8|29549.7|29547.3|29523.2|29520.8|601
1606765500000|2020-11-30 19:45:00|29524.7|29522.3|29546.2|29543.8|29559.2|29556.8|29523.7|29521.3|784
1606765800000|2020-11-30 19:50:00|29545.7|29543.3|29539.7|29537.3|29575.7|29573.3|29531.7|29529.3|1160
1606766100000|2020-11-30 19:55:00|29539.2|29536.8|29619.7|29617.3|29623.7|29621.3|29534.2|29531.8|2448
1606766400000|2020-11-30 20:00:00|29626.2|29623.8|29587.7|29585.3|29638.7|29636.3|29571.2|29568.8|2503
1606766700000|2020-11-30 20:05:00|29586.7|29584.3|29577.7|29575.3|29601.2|29598.8|29572.7|29570.3|1042
1606767000000|2020-11-30 20:10:00|29578.2|29575.8|29554.7|29552.3|29583.7|29581.3|29539.2|29536.8|1107
1606767300000|2020-11-30 20:15:00|29554.2|29551.8|29590.7|29588.3|29597.7|29595.3|29549.2|29546.8|766
1606767600000|2020-11-30 20:20:00|29590.2|29587.8|29598.1|29595.7|29602.6|29600.2|29578.1|29575.7|620
1606767900000|2020-11-30 20:25:00|29597.6|29595.2|29548.6|29546.2|29597.6|29595.2|29547.6|29545.2|791
1606768200000|2020-11-30 20:30:00|29546.6|29544.2|29570.6|29568.2|29578.6|29576.2|29539.6|29537.2|926
1606768500000|2020-11-30 20:35:00|29571.1|29568.7|29567.6|29565.2|29581.6|29579.2|29556.1|29553.7|835
1606768800000|2020-11-30 20:40:00|29567.1|29564.7|29575.6|29573.2|29592.1|29589.7|29558.6|29556.2|989
1606769100000|2020-11-30 20:45:00|29576.1|29573.7|29585.1|29582.7|29608.1|29605.7|29559.6|29557.2|1618
1606769400000|2020-11-30 20:50:00|29585.6|29583.2|29624.1|29621.7|29636.1|29633.7|29577.1|29574.7|2963
1606769700000|2020-11-30 20:55:00|29623.6|29621.2|29651.6|29649.2|29677.1|29674.7|29574.1|29571.7|6946
1606770000000|2020-11-30 21:00:00|29643.3|29640.9|29658|29653.2|29704|29699.2|29643.3|29634.9|3512
1606770300000|2020-11-30 21:05:00|29658.5|29653.7|29683|29678.2|29704|29699.2|29658.5|29653.7|1245
1606770600000|2020-11-30 21:10:00|29683.5|29678.7|29678.7|29668.9|29688.5|29683.7|29669.5|29664.7|809
1606770900000|2020-11-30 21:15:00|29677.8|29668|29672.3|29662.5|29678.2|29668.4|29666.1|29656.3|0
1606771200000|2020-11-30 21:20:00|29672.4|29662.6|29672.9|29663.1|29674.6|29664.8|29669.3|29659.5|0
1606771500000|2020-11-30 21:25:00|29672.7|29662.9|29675.7|29665.9|29677.8|29668|29672.6|29662.8|0
1606771800000|2020-11-30 21:30:00|29667|29662.2|29676|29671.2|29677|29672.2|29649|29644.2|182
1606772100000|2020-11-30 21:35:00|29677|29672.2|29679|29674.2|29685|29680.2|29674|29669.2|81
1606772400000|2020-11-30 21:40:00|29676|29671.2|29690|29685.2|29692|29687.2|29669|29664.2|97
1606772700000|2020-11-30 21:45:00|29693|29688.2|29698|29693.2|29704|29699.2|29693|29688.2|118
1606773000000|2020-11-30 21:50:00|29699|29694.2|29696|29691.2|29701|29696.2|29686|29681.2|149
1606773300000|2020-11-30 21:55:00|29694|29689.2|29696.1|29686.3|29701|29696.2|29687|29682.2|87
1606773600000|2020-11-30 22:00:00|29695.6|29685.8|29693.1|29683.3|29696.7|29686.9|29689.9|29680.1|0
1606773900000|2020-11-30 22:05:00|29693.7|29683.9|29691.2|29681.4|29693.7|29683.9|29689.3|29679.5|0
1606774200000|2020-11-30 22:10:00|29691.3|29681.5|29685|29675.2|29691.8|29682|29685|29675.2|0
1606774500000|2020-11-30 22:15:00|29685.3|29675.5|29683|29673.2|29686.8|29677|29676.9|29667.1|0
1606774800000|2020-11-30 22:20:00|29683.9|29674.1|29688.3|29678.5|29688.8|29679|29680.4|29670.6|0
1606775100000|2020-11-30 22:25:00|29688.6|29678.8|29689|29679.2|29693|29683.2|29687.7|29677.9|0
1606775400000|2020-11-30 22:30:00|29687.5|29677.7|29675.5|29665.7|29688.4|29678.6|29673.9|29664.1|0
1606775700000|2020-11-30 22:35:00|29674.9|29665.1|29674.8|29665|29675.5|29665.7|29674|29664.2|0
1606776000000|2020-11-30 22:40:00|29675|29665.2|29660.6|29650.8|29675|29665.2|29660.6|29650.8|0
1606776300000|2020-11-30 22:45:00|29660.7|29650.9|29663.1|29653.3|29664.2|29654.4|29658.4|29648.6|0
1606776600000|2020-11-30 22:50:00|29663|29653.2|29663.2|29653.4|29663.5|29653.7|29660.7|29650.9|0
1606776900000|2020-11-30 22:55:00|29663.3|29653.5|29671.6|29661.8|29673.8|29664|29663.3|29653.5|0
1606777200000|2020-11-30 23:00:00|29682|29677.2|29655|29650.2|29694.5|29689.7|29655|29650.2|431
1606777500000|2020-11-30 23:05:00|29653|29648.2|29661|29656.2|29667.5|29662.7|29652.5|29647.7|112
1606777800000|2020-11-30 23:10:00|29657|29652.2|29665|29660.2|29666|29661.2|29647|29642.2|142
1606778100000|2020-11-30 23:15:00|29664.5|29659.7|29654.5|29649.7|29668|29663.2|29654.5|29649.7|68
1606778400000|2020-11-30 23:20:00|29653|29648.2|29648|29643.2|29656|29651.2|29646.5|29641.7|63
1606778700000|2020-11-30 23:25:00|29647.5|29642.7|29645.5|29640.7|29657.5|29652.7|29640.5|29635.7|126
1606779000000|2020-11-30 23:30:00|29646|29641.2|29696.5|29691.7|29701.5|29696.7|29642.5|29637.7|366
1606779300000|2020-11-30 23:35:00|29697|29692.2|29702.5|29697.7|29707.5|29702.7|29683.5|29678.7|189
1606779600000|2020-11-30 23:40:00|29704|29699.2|29733.5|29728.7|29736.5|29731.7|29700.5|29695.7|323
1606779900000|2020-11-30 23:45:00|29734|29729.2|29740|29735.2|29741|29736.2|29724|29719.2|306
1606780200000|2020-11-30 23:50:00|29739.5|29734.7|29749.5|29744.7|29756.5|29751.7|29738|29733.2|290
1606780500000|2020-11-30 23:55:00|29750|29745.2|29757|29752.2|29758|29753.2|29743|29738.2|277
1606780800000|2020-12-01 00:00:00|29758|29753.2|29757|29752.2|29769|29764.2|29746|29741.2|363
1606781100000|2020-12-01 00:05:00|29757.5|29752.7|29757|29752.2|29759|29754.2|29744.5|29739.7|484
1606781400000|2020-12-01 00:10:00|29757.5|29752.7|29754|29749.2|29766|29761.2|29750|29745.2|183
1606781700000|2020-12-01 00:15:00|29753.5|29748.7|29753.5|29748.7|29763|29758.2|29743.5|29738.7|287
1606782000000|2020-12-01 00:20:00|29753|29748.2|29746|29741.2|29754|29749.2|29740.5|29735.7|244
1606782300000|2020-12-01 00:25:00|29746.5|29741.7|29753|29748.2|29754.5|29749.7|29746|29741.2|64
1606782600000|2020-12-01 00:30:00|29753.5|29748.7|29747|29742.2|29754.5|29749.7|29744.5|29739.7|106
1606782900000|2020-12-01 00:35:00|29747.5|29742.7|29766|29761.2|29770|29765.2|29747.5|29742.7|336
1606783200000|2020-12-01 00:40:00|29765.5|29760.7|29772|29767.2|29775.5|29770.7|29763.5|29758.7|279
1606783500000|2020-12-01 00:45:00|29771.5|29766.7|29764|29759.2|29777|29772.2|29763|29758.2|157
1606783800000|2020-12-01 00:50:00|29764.5|29759.7|29776|29771.2|29776.5|29771.7|29761.5|29756.7|135
1606784100000|2020-12-01 00:55:00|29776.5|29771.7|29796|29791.2|29801|29796.2|29776.5|29771.7|422
1606784400000|2020-12-01 01:00:00|29795.5|29790.7|29811.5|29806.7|29819|29814.2|29792|29787.2|671
1606784700000|2020-12-01 01:05:00|29812.5|29807.7|29811|29806.2|29815.5|29810.7|29803.5|29798.7|288
1606785000000|2020-12-01 01:10:00|29811.5|29806.7|29807|29802.2|29816|29811.2|29804.5|29799.7|189
1606785300000|2020-12-01 01:15:00|29807.5|29802.7|29793|29788.2|29815.5|29810.7|29790|29785.2|324
1606785600000|2020-12-01 01:20:00|29793.5|29788.7|29801|29796.2|29801|29796.2|29792|29787.2|108
1606785900000|2020-12-01 01:25:00|29800.5|29795.7|29801.5|29796.7|29806.5|29801.7|29794.5|29789.7|142
1606786200000|2020-12-01 01:30:00|29802|29797.2|29807|29802.2|29807|29802.2|29793.5|29788.7|275
1606786500000|2020-12-01 01:35:00|29807.5|29802.7|29796|29791.2|29808|29803.2|29794|29789.2|148
1606786800000|2020-12-01 01:40:00|29796.5|29791.7|29806|29801.2|29814.5|29809.7|29795|29790.2|138
1606787100000|2020-12-01 01:45:00|29805|29800.2|29814|29809.2|29814.5|29809.7|29805|29800.2|120
1606787400000|2020-12-01 01:50:00|29814.5|29809.7|29816.5|29811.7|29819.5|29814.7|29806|29801.2|234
1606787700000|2020-12-01 01:55:00|29816|29811.2|29824|29819.2|29826.5|29821.7|29814|29809.2|123
1606788000000|2020-12-01 02:00:00|29824.5|29819.7|29835|29830.2|29838|29833.2|29820|29815.2|349
1606788300000|2020-12-01 02:05:00|29835.5|29830.7|29862|29857.2|29870.5|29865.7|29835.5|29830.7|412
1606788600000|2020-12-01 02:10:00|29861.5|29856.7|29862|29857.2|29863|29858.2|29847|29842.2|367
1606788900000|2020-12-01 02:15:00|29862.5|29857.7|29883|29878.2|29884.5|29879.7|29861.5|29856.7|496
1606789200000|2020-12-01 02:20:00|29882.5|29877.7|29895|29890.2|29895.5|29890.7|29878|29873.2|461
1606789500000|2020-12-01 02:25:00|29894.5|29889.7|29917.5|29912.7|29921.5|29916.7|29894.5|29889.7|629
1606789800000|2020-12-01 02:30:00|29917|29912.2|29898|29893.2|29933.5|29928.7|29893|29888.2|467
1606790100000|2020-12-01 02:35:00|29898.5|29893.7|29878|29873.2|29899.5|29894.7|29872|29867.2|386
1606790400000|2020-12-01 02:40:00|29877.5|29872.7|29875|29870.2|29887.5|29882.7|29873.5|29868.7|140
1606790700000|2020-12-01 02:45:00|29875.5|29870.7|29882|29877.2|29887|29882.2|29873.5|29868.7|157
1606791000000|2020-12-01 02:50:00|29882.5|29877.7|29900.5|29895.7|29900.5|29895.7|29882|29877.2|227
1606791300000|2020-12-01 02:55:00|29900|29895.2|29888|29883.2|29904|29899.2|29887.5|29882.7|150
1606791600000|2020-12-01 03:00:00|29888.5|29883.7|29893|29888.2|29897.5|29892.7|29886|29881.2|178
1606791900000|2020-12-01 03:05:00|29893.5|29888.7|29902|29897.2|29903|29898.2|29891|29886.2|139
1606792200000|2020-12-01 03:10:00|29902.5|29897.7|29900|29895.2|29903.5|29898.7|29896|29891.2|66
1606792500000|2020-12-01 03:15:00|29900.5|29895.7|29924|29919.2|29924.5|29919.7|29900.5|29895.7|334
1606792800000|2020-12-01 03:20:00|29924.5|29919.7|29925|29920.2|29943.5|29938.7|29922.5|29917.7|476
1606793100000|2020-12-01 03:25:00|29925.5|29920.7|29920|29915.2|29928.5|29923.7|29918|29913.2|160
1606793400000|2020-12-01 03:30:00|29920.5|29915.7|29910|29905.2|29923.5|29918.7|29908.5|29903.7|123
1606793700000|2020-12-01 03:35:00|29910.5|29905.7|29911|29906.2|29920|29915.2|29907.5|29902.7|162
1606794000000|2020-12-01 03:40:00|29910.5|29905.7|29924|29919.2|29924|29919.2|29910.5|29905.7|142
1606794300000|2020-12-01 03:45:00|29924.5|29919.7|29911|29906.2|29927|29922.2|29908|29903.2|130
1606794600000|2020-12-01 03:50:00|29911.5|29906.7|29900|29895.2|29912|29907.2|29896.5|29891.7|226
1606794900000|2020-12-01 03:55:00|29900.5|29895.7|29896.5|29891.7|29902|29897.2|29896.5|29891.7|112
1606795200000|2020-12-01 04:00:00|29896|29891.2|29901|29896.2|29902.5|29897.7|29895|29890.2|61
1606795500000|2020-12-01 04:05:00|29900.5|29895.7|29904|29899.2|29905.5|29900.7|29898|29893.2|59
1606795800000|2020-12-01 04:10:00|29904.5|29899.7|29907|29902.2|29910.5|29905.7|29904.5|29899.7|65
1606796100000|2020-12-01 04:15:00|29907.5|29902.7|29919|29914.2|29923.5|29918.7|29906|29901.2|145
1606796400000|2020-12-01 04:20:00|29917.5|29912.7|29915|29910.2|29921|29916.2|29910.5|29905.7|75
1606796700000|2020-12-01 04:25:00|29914.5|29909.7|29901|29896.2|29914.5|29909.7|29900.5|29895.7|95
1606797000000|2020-12-01 04:30:00|29901.5|29896.7|29901|29896.2|29906.5|29901.7|29896|29891.2|146
1606797300000|2020-12-01 04:35:00|29900.5|29895.7|29897|29892.2|29903.5|29898.7|29890.5|29885.7|148
1606797600000|2020-12-01 04:40:00|29895|29890.2|29900|29895.2|29905.5|29900.7|29894|29889.2|116
1606797900000|2020-12-01 04:45:00|29899.5|29894.7|29890|29885.2|29900|29895.2|29888|29883.2|89
1606798200000|2020-12-01 04:50:00|29889.5|29884.7|29888|29883.2|29897|29892.2|29888|29883.2|92
1606798500000|2020-12-01 04:55:00|29889|29884.2|29890|29885.2|29892.5|29887.7|29883.5|29878.7|72
1606798800000|2020-12-01 05:00:00|29889.5|29884.7|29886|29881.2|29895|29890.2|29883|29878.2|106
1606799100000|2020-12-01 05:05:00|29886.5|29881.7|29884|29879.2|29886.5|29881.7|29874|29869.2|241
1606799400000|2020-12-01 05:10:00|29885|29880.2|29896|29891.2|29900|29895.2|29881|29876.2|148
1606799700000|2020-12-01 05:15:00|29896.5|29891.7|29898|29893.2|29900|29895.2|29894|29889.2|108
1606800000000|2020-12-01 05:20:00|29898.5|29893.7|29903|29898.2|29903|29898.2|29895|29890.2|98
1606800300000|2020-12-01 05:25:00|29903.5|29898.7|29897.5|29892.7|29905.5|29900.7|29895.5|29890.7|93
1606800600000|2020-12-01 05:30:00|29898|29893.2|29896|29891.2|29899.5|29894.7|29887.5|29882.7|135
1606800900000|2020-12-01 05:35:00|29895.5|29890.7|29878|29873.2|29900.5|29895.7|29877|29872.2|165
1606801200000|2020-12-01 05:40:00|29877|29872.2|29884|29879.2|29887|29882.2|29873|29868.2|199
1606801500000|2020-12-01 05:45:00|29884.5|29879.7|29885|29880.2|29887|29882.2|29880|29875.2|67
1606801800000|2020-12-01 05:50:00|29885.5|29880.7|29892|29887.2|29894.5|29889.7|29881|29876.2|106
1606802100000|2020-12-01 05:55:00|29891.5|29886.7|29887|29882.2|29893|29888.2|29886|29881.2|69
1606802400000|2020-12-01 06:00:00|29886|29881.2|29892|29887.2|29893|29888.2|29885|29880.2|49
1606802700000|2020-12-01 06:05:00|29891.5|29886.7|29888.5|29883.7|29891.5|29886.7|29881|29876.2|92
1606803000000|2020-12-01 06:10:00|29888|29883.2|29884|29879.2|29899|29894.2|29883|29878.2|181
1606803300000|2020-12-01 06:15:00|29885|29880.2|29882|29877.2|29886|29881.2|29875.5|29870.7|112
1606803600000|2020-12-01 06:20:00|29882.5|29877.7|29890|29885.2|29890.5|29885.7|29880.5|29875.7|72
1606803900000|2020-12-01 06:25:00|29891|29886.2|29896|29891.2|29899|29894.2|29888|29883.2|88
1606804200000|2020-12-01 06:30:00|29896.5|29891.7|29890|29885.2|29897|29892.2|29887|29882.2|94
1606804500000|2020-12-01 06:35:00|29890.5|29885.7|29887|29882.2|29892.5|29887.7|29885.5|29880.7|69
1606804800000|2020-12-01 06:40:00|29886.5|29881.7|29879|29874.2|29888|29883.2|29879|29874.2|49
1606805100000|2020-12-01 06:45:00|29879.5|29874.7|29877|29872.2|29887|29882.2|29874.5|29869.7|146
1606805400000|2020-12-01 06:50:00|29876.5|29871.7|29874|29869.2|29879.5|29874.7|29871.5|29866.7|99
1606805700000|2020-12-01 06:55:00|29873.5|29868.7|29882|29877.2|29888|29883.2|29873.5|29868.7|104
1606806000000|2020-12-01 07:00:00|29881.4|29877.8|29914.9|29911.3|29914.9|29911.3|29881.4|29877.8|354
1606806300000|2020-12-01 07:05:00|29915.4|29911.8|29888.9|29885.3|29915.9|29912.3|29883.4|29879.8|275
1606806600000|2020-12-01 07:10:00|29889.4|29885.8|29878.9|29875.3|29891.9|29888.3|29875.9|29872.3|267
1606806900000|2020-12-01 07:15:00|29879.4|29875.8|29887.4|29883.8|29887.4|29883.8|29874.4|29870.8|131
1606807200000|2020-12-01 07:20:00|29886.9|29883.3|29879.4|29875.8|29891.4|29887.8|29878.9|29875.3|150
1606807500000|2020-12-01 07:25:00|29878.9|29875.3|29876.9|29873.3|29882.9|29879.3|29872.9|29869.3|167
1606807800000|2020-12-01 07:30:00|29876.4|29872.8|29883.4|29879.8|29890.9|29887.3|29869.4|29865.8|173
1606808100000|2020-12-01 07:35:00|29882.4|29878.8|29878.4|29874.8|29891.4|29887.8|29874.9|29871.3|174
1606808400000|2020-12-01 07:40:00|29877.9|29874.3|29881.4|29877.8|29887.9|29884.3|29877.9|29874.3|137
1606808700000|2020-12-01 07:45:00|29882.4|29878.8|29879.4|29875.8|29889.4|29885.8|29873.4|29869.8|88
1606809000000|2020-12-01 07:50:00|29879.9|29876.3|29872.4|29868.8|29881.4|29877.8|29870.9|29867.3|130
1606809300000|2020-12-01 07:55:00|29872.9|29869.3|29882.4|29878.8|29882.4|29878.8|29865.9|29862.3|172
1606809600000|2020-12-01 08:00:00|29881.4|29877.8|29868.4|29864.8|29881.4|29877.8|29854.9|29851.3|544
1606809900000|2020-12-01 08:05:00|29867.4|29863.8|29879.4|29875.8|29888.4|29884.8|29863.4|29859.8|654
1606810200000|2020-12-01 08:10:00|29880.4|29876.8|29861.4|29857.8|29893.9|29890.3|29860.9|29857.3|439
1606810500000|2020-12-01 08:15:00|29860.9|29857.3|29890.4|29886.8|29893.9|29890.3|29841.4|29837.8|744
1606810800000|2020-12-01 08:20:00|29889.9|29886.3|29917.4|29913.8|29921.9|29918.3|29887.4|29883.8|664
1606811100000|2020-12-01 08:25:00|29917.9|29914.3|29921.4|29917.8|29929.4|29925.8|29908.9|29905.3|630
1606811400000|2020-12-01 08:30:00|29922.4|29918.8|29946.4|29942.8|29958.4|29954.8|29907.4|29903.8|1281
1606811700000|2020-12-01 08:35:00|29946.9|29943.3|29964.9|29961.3|29969.4|29965.8|29943.4|29939.8|695
1606812000000|2020-12-01 08:40:00|29964.4|29960.8|29972.9|29969.3|29988.9|29985.3|29962.9|29959.3|1604
1606812300000|2020-12-01 08:45:00|29972.4|29968.8|29960.9|29957.3|29977.4|29973.8|29958.9|29955.3|519
1606812600000|2020-12-01 08:50:00|29961.4|29957.8|29957.9|29954.3|29973.9|29970.3|29955.4|29951.8|272
1606812900000|2020-12-01 08:55:00|29958.4|29954.8|29958.4|29954.8|29967.4|29963.8|29950.9|29947.3|210
1606813200000|2020-12-01 09:00:00|29957.4|29953.8|29963.4|29959.8|29969.9|29966.3|29953.9|29950.3|229
1606813500000|2020-12-01 09:05:00|29962.9|29959.3|29956.4|29952.8|29964.9|29961.3|29944.4|29940.8|276
1606813800000|2020-12-01 09:10:00|29956.9|29953.3|29956.9|29953.3|29973.9|29970.3|29954.4|29950.8|318
1606814100000|2020-12-01 09:15:00|29956.4|29952.8|29965.9|29962.3|29976.4|29972.8|29956.4|29952.8|271
1606814400000|2020-12-01 09:20:00|29965.4|29961.8|29969.4|29965.8|29973.9|29970.3|29965.4|29961.8|310
1606814700000|2020-12-01 09:25:00|29968.9|29965.3|30006.4|30002.8|30011.9|30008.3|29967.4|29963.8|894
1606815000000|2020-12-01 09:30:00|30008.4|30004.8|29971.4|29967.8|30009.9|30006.3|29967.4|29963.8|642
1606815300000|2020-12-01 09:35:00|29970.9|29967.3|29976.4|29972.8|29981.4|29977.8|29966.9|29963.3|326
1606815600000|2020-12-01 09:40:00|29977.4|29973.8|29968.9|29965.3|29987.4|29983.8|29957.4|29953.8|510
1606815900000|2020-12-01 09:45:00|29969.4|29965.8|29965.4|29961.8|29977.9|29974.3|29959.4|29955.8|256
1606816200000|2020-12-01 09:50:00|29964.9|29961.3|29985.4|29981.8|29987.4|29983.8|29964.9|29961.3|238
1606816500000|2020-12-01 09:55:00|29984.9|29981.3|29979.4|29975.8|29987.4|29983.8|29975.4|29971.8|171
1606816800000|2020-12-01 10:00:00|29978.9|29975.3|29981.9|29978.3|29983.4|29979.8|29971.9|29968.3|299
1606817100000|2020-12-01 10:05:00|29981.4|29977.8|29981.9|29978.3|29985.4|29981.8|29978.9|29975.3|160
1606817400000|2020-12-01 10:10:00|29982.4|29978.8|29989.4|29985.8|29994.4|29990.8|29978.9|29975.3|286
1606817700000|2020-12-01 10:15:00|29988.9|29985.3|29995.4|29991.8|29996.4|29992.8|29982.4|29978.8|286
1606818000000|2020-12-01 10:20:00|29994.9|29991.3|29986.4|29982.8|29996.9|29993.3|29981.9|29978.3|260
1606818300000|2020-12-01 10:25:00|29986.9|29983.3|29986.9|29983.3|29993.4|29989.8|29979.9|29976.3|187
1606818600000|2020-12-01 10:30:00|29987.4|29983.8|29985.4|29981.8|29995.9|29992.3|29981.9|29978.3|329
1606818900000|2020-12-01 10:35:00|29984.9|29981.3|29970.4|29966.8|29994.4|29990.8|29969.4|29965.8|161
1606819200000|2020-12-01 10:40:00|29970.9|29967.3|29976.9|29973.3|29982.9|29979.3|29965.4|29961.8|417
1606819500000|2020-12-01 10:45:00|29976.4|29972.8|29988.4|29984.8|29991.4|29987.8|29974.9|29971.3|119
1606819800000|2020-12-01 10:50:00|29988.9|29985.3|29974.4|29970.8|29990.4|29986.8|29972.4|29968.8|141
1606820100000|2020-12-01 10:55:00|29974.9|29971.3|29997.4|29993.8|30001.4|29997.8|29973.4|29969.8|329
1606820400000|2020-12-01 11:00:00|29996.9|29993.3|29999.9|29996.3|30004.9|30001.3|29994.4|29990.8|345
1606820700000|2020-12-01 11:05:00|29998.9|29995.3|29993.4|29989.8|30000.4|29996.8|29989.9|29986.3|307
1606821000000|2020-12-01 11:10:00|29993.9|29990.3|29996.9|29993.3|29998.9|29995.3|29993.4|29989.8|189
1606821300000|2020-12-01 11:15:00|29996.4|29992.8|29997.4|29993.8|30002.9|29999.3|29990.4|29986.8|212
1606821600000|2020-12-01 11:20:00|29996.9|29993.3|30000.4|29996.8|30005.4|30001.8|29995.9|29992.3|171
1606821900000|2020-12-01 11:25:00|30000.9|29997.3|30001.9|29998.3|30014.9|30011.3|30000.9|29997.3|363
1606822200000|2020-12-01 11:30:00|30002.4|29998.8|30006.9|30003.3|30011.4|30007.8|29999.9|29996.3|271
1606822500000|2020-12-01 11:35:00|30006.4|30002.8|29995.4|29991.8|30009.4|30005.8|29990.9|29987.3|423
1606822800000|2020-12-01 11:40:00|29994.9|29991.3|29990.4|29986.8|30003.4|29999.8|29989.9|29986.3|181
1606823100000|2020-12-01 11:45:00|29990.9|29987.3|29991.4|29987.8|30000.9|29997.3|29986.4|29982.8|205
1606823400000|2020-12-01 11:50:00|29990.9|29987.3|29987.4|29983.8|29993.4|29989.8|29982.9|29979.3|176
1606823700000|2020-12-01 11:55:00|29987.9|29984.3|29987.9|29984.3|29992.9|29989.3|29983.4|29979.8|121
1606824000000|2020-12-01 12:00:00|29986.9|29983.3|29974.9|29971.3|29986.9|29983.3|29967.9|29964.3|572
1606824300000|2020-12-01 12:05:00|29975.4|29971.8|29970.4|29966.8|29978.9|29975.3|29970.4|29966.8|254
1606824600000|2020-12-01 12:10:00|29970.9|29967.3|29969.9|29966.3|29978.9|29975.3|29968.4|29964.8|266
1606824900000|2020-12-01 12:15:00|29970.9|29967.3|29960.4|29956.8|29970.9|29967.3|29955.4|29951.8|390
1606825200000|2020-12-01 12:20:00|29958.4|29954.8|29961.4|29957.8|29968.9|29965.3|29957.4|29953.8|258
1606825500000|2020-12-01 12:25:00|29960.9|29957.3|29951.4|29947.8|29967.4|29963.8|29951.4|29947.8|159
1606825800000|2020-12-01 12:30:00|29951.9|29948.3|29965.4|29961.8|29967.9|29964.3|29950.9|29947.3|186
1606826100000|2020-12-01 12:35:00|29965.9|29962.3|29974.9|29971.3|29976.4|29972.8|29965.9|29962.3|176
1606826400000|2020-12-01 12:40:00|29974.4|29970.8|29969.9|29966.3|29977.9|29974.3|29958.9|29955.3|259
1606826700000|2020-12-01 12:45:00|29969.4|29965.8|29978.4|29974.8|29982.9|29979.3|29966.9|29963.3|226
1606827000000|2020-12-01 12:50:00|29977.9|29974.3|29973.4|29969.8|29977.9|29974.3|29962.4|29958.8|248
1606827300000|2020-12-01 12:55:00|29973.9|29970.3|29979.9|29976.3|29982.4|29978.8|29973.4|29969.8|141
1606827600000|2020-12-01 13:00:00|29980.9|29977.3|29976.4|29972.8|29989.4|29985.8|29973.9|29970.3|377
1606827900000|2020-12-01 13:05:00|29976.9|29973.3|29958.4|29954.8|29978.4|29974.8|29958.4|29954.8|288
1606828200000|2020-12-01 13:10:00|29959.9|29956.3|29956.4|29952.8|29966.9|29963.3|29938.9|29935.3|698
1606828500000|2020-12-01 13:15:00|29955.9|29952.3|29951.4|29947.8|29957.4|29953.8|29945.4|29941.8|314
1606828800000|2020-12-01 13:20:00|29951.9|29948.3|29950.9|29947.3|29955.9|29952.3|29944.4|29940.8|232
1606829100000|2020-12-01 13:25:00|29950.4|29946.8|29939.4|29935.8|29950.9|29947.3|29937.4|29933.8|922
1606829400000|2020-12-01 13:30:00|29938.9|29935.3|29946.4|29942.8|29947.9|29944.3|29935.9|29932.3|541
1606829700000|2020-12-01 13:35:00|29945.9|29942.3|29969.9|29966.3|29970.4|29966.8|29944.4|29940.8|423
1606830000000|2020-12-01 13:40:00|29970.4|29966.8|29958.4|29954.8|29976.4|29972.8|29957.9|29954.3|268
1606830300000|2020-12-01 13:45:00|29957.9|29954.3|29960.9|29957.3|29969.9|29966.3|29950.4|29946.8|324
1606830600000|2020-12-01 13:50:00|29960.4|29956.8|29976.4|29972.8|29978.9|29975.3|29959.9|29956.3|756
1606830900000|2020-12-01 13:55:00|29976.9|29973.3|29981.9|29978.3|29986.4|29982.8|29975.9|29972.3|316
1606831200000|2020-12-01 14:00:00|29980.4|29976.8|29969.9|29966.3|29982.9|29979.3|29962.9|29959.3|280
1606831500000|2020-12-01 14:05:00|29970.4|29966.8|29961.4|29957.8|29973.4|29969.8|29960.4|29956.8|279
1606831800000|2020-12-01 14:10:00|29961.9|29958.3|29972.4|29968.8|29977.9|29974.3|29961.9|29958.3|238
1606832100000|2020-12-01 14:15:00|29971.9|29968.3|29956.4|29952.8|29972.4|29968.8|29953.9|29950.3|749
1606832400000|2020-12-01 14:20:00|29956.9|29953.3|29951.4|29947.8|29961.4|29957.8|29949.4|29945.8|277
1606832700000|2020-12-01 14:25:00|29951.9|29948.3|29957.9|29954.3|29962.4|29958.8|29950.9|29947.3|491
1606833000000|2020-12-01 14:30:00|29957.3|29954.9|29906.3|29903.9|29976.8|29974.4|29897.8|29895.4|4918
1606833300000|2020-12-01 14:35:00|29906.8|29904.4|29966.3|29963.9|29979.3|29976.9|29894.8|29892.4|3600
1606833600000|2020-12-01 14:40:00|29966.8|29964.4|29957.8|29955.4|29975.3|29972.9|29938.3|29935.9|1988
1606833900000|2020-12-01 14:45:00|29958.8|29956.4|29964.3|29961.9|30002.3|29999.9|29946.8|29944.4|2394
1606834200000|2020-12-01 14:50:00|29963.8|29961.4|29973.8|29971.4|30006.3|30003.9|29959.3|29956.9|2599
1606834500000|2020-12-01 14:55:00|29974.3|29971.9|29981.3|29978.9|29988.8|29986.4|29958.8|29956.4|2102
1606834800000|2020-12-01 15:00:00|29982.3|29979.9|30012.8|30010.4|30020.8|30018.4|29968.3|29965.9|2178
1606835100000|2020-12-01 15:05:00|30012.3|30009.9|30015.8|30013.4|30054.8|30052.4|29992.8|29990.4|2854
1606835400000|2020-12-01 15:10:00|30015|30012.6|30022.5|30020.1|30032|30029.6|30005|30002.6|1660
1606835700000|2020-12-01 15:15:00|30023|30020.6|30058.5|30056.1|30060.5|30058.1|30023|30020.6|2280
1606836000000|2020-12-01 15:20:00|30059|30056.6|30068.5|30066.1|30079.5|30077.1|30052.5|30050.1|3182
1606836300000|2020-12-01 15:25:00|30068|30065.6|30043.5|30041.1|30071|30068.6|30040.5|30038.1|1991
1606836600000|2020-12-01 15:30:00|30043|30040.6|30016|30013.6|30056.5|30054.1|30014|30011.6|2037
1606836900000|2020-12-01 15:35:00|30015.5|30013.1|29996.5|29994.1|30019.5|30017.1|29984|29981.6|1992
1606837200000|2020-12-01 15:40:00|29997|29994.6|30006|30003.6|30011.5|30009.1|29989|29986.6|1639
1606837500000|2020-12-01 15:45:00|30006.5|30004.1|29983.5|29981.1|30016.5|30014.1|29956|29953.6|2320
1606837800000|2020-12-01 15:50:00|29984|29981.6|29994.5|29992.1|29999.5|29997.1|29965.5|29963.1|1807
1606838100000|2020-12-01 15:55:00|29994|29991.6|29988|29985.6|29999.5|29997.1|29972|29969.6|1177
1606838400000|2020-12-01 16:00:00|29990|29987.6|30012.5|30010.1|30014.5|30012.1|29988|29985.6|1787
1606838700000|2020-12-01 16:05:00|30012|30009.6|30015|30012.6|30024.5|30022.1|30003.5|30001.1|1423
1606839000000|2020-12-01 16:10:00|30014.5|30012.1|30007.5|30005.1|30027.5|30025.1|29998|29995.6|1591
1606839300000|2020-12-01 16:15:00|30008.5|30006.1|30021.5|30019.1|30034.5|30032.1|30000.5|29998.1|1275
1606839600000|2020-12-01 16:20:00|30021|30018.6|29988|29985.6|30021.5|30019.1|29982.5|29980.1|1266
1606839900000|2020-12-01 16:25:00|29988.5|29986.1|29964.5|29962.1|29993|29990.6|29952.5|29950.1|1459
1606840200000|2020-12-01 16:30:00|29966|29963.6|29969|29966.6|29987.5|29985.1|29907.5|29905.1|3715
1606840500000|2020-12-01 16:35:00|29968.5|29966.1|29935.5|29933.1|29986|29983.6|29910.5|29908.1|2360
1606840800000|2020-12-01 16:40:00|29936|29933.6|29939|29936.6|29951.5|29949.1|29931.5|29929.1|1316
1606841100000|2020-12-01 16:45:00|29938.5|29936.1|29901.5|29899.1|29941.5|29939.1|29896|29893.6|1863
1606841400000|2020-12-01 16:50:00|29903|29900.6|29872|29869.6|29905|29902.6|29871.5|29869.1|1773
1606841700000|2020-12-01 16:55:00|29871.5|29869.1|29882.5|29880.1|29899.5|29897.1|29864.5|29862.1|1708
1606842000000|2020-12-01 17:00:00|29882|29879.6|29909|29906.6|29910|29907.6|29871.5|29869.1|1367
1606842300000|2020-12-01 17:05:00|29909.5|29907.1|29913|29910.6|29923|29920.6|29895.5|29893.1|1090
1606842600000|2020-12-01 17:10:00|29912.5|29910.1|29900|29897.6|29913.5|29911.1|29896.5|29894.1|824
1606842900000|2020-12-01 17:15:00|29900.5|29898.1|29885|29882.6|29903.5|29901.1|29876.5|29874.1|856
1606843200000|2020-12-01 17:20:00|29885.5|29883.1|29897.5|29895.1|29898|29895.6|29879|29876.6|819
1606843500000|2020-12-01 17:25:00|29898.5|29896.1|29909.5|29907.1|29913|29910.6|29894.5|29892.1|651
1606843800000|2020-12-01 17:30:00|29910|29907.6|29902|29899.6|29922|29919.6|29896.5|29894.1|906
1606844100000|2020-12-01 17:35:00|29902.5|29900.1|29884|29881.6|29904.5|29902.1|29882.5|29880.1|676
1606844400000|2020-12-01 17:40:00|29883.5|29881.1|29882.5|29880.1|29895.5|29893.1|29872|29869.6|1093
1606844700000|2020-12-01 17:45:00|29883.5|29881.1|29907|29904.6|29909|29906.6|29871.5|29869.1|904
1606845000000|2020-12-01 17:50:00|29907.5|29905.1|29901|29898.6|29914|29911.6|29895.5|29893.1|496
1606845300000|2020-12-01 17:55:00|29901.5|29899.1|29892.5|29890.1|29909.5|29907.1|29891|29888.6|797
1606845600000|2020-12-01 18:00:00|29896|29893.6|29892|29889.6|29903|29900.6|29891.5|29889.1|471
1606845900000|2020-12-01 18:05:00|29892.5|29890.1|29908|29905.6|29908.5|29906.1|29890|29887.6|581
1606846200000|2020-12-01 18:10:00|29907.5|29905.1|29914.5|29912.1|29915|29912.6|29897.5|29895.1|529
1606846500000|2020-12-01 18:15:00|29915|29912.6|29896.5|29894.1|29919|29916.6|29889|29886.6|689
1606846800000|2020-12-01 18:20:00|29896|29893.6|29906|29903.6|29915.5|29913.1|29894.5|29892.1|719
1606847100000|2020-12-01 18:25:00|29905.5|29903.1|29911|29908.6|29913|29910.6|29896|29893.6|616
1606847400000|2020-12-01 18:30:00|29912|29909.6|29919|29916.6|29923.5|29921.1|29903|29900.6|654
1606847700000|2020-12-01 18:35:00|29918|29915.6|29928.5|29926.1|29935|29932.6|29913.5|29911.1|634
1606848000000|2020-12-01 18:40:00|29928|29925.6|29927.5|29925.1|29936|29933.6|29921|29918.6|540
1606848300000|2020-12-01 18:45:00|29928|29925.6|29921|29918.6|29929|29926.6|29911|29908.6|536
1606848600000|2020-12-01 18:50:00|29921.5|29919.1|29908|29905.6|29921.5|29919.1|29899.5|29897.1|694
1606848900000|2020-12-01 18:55:00|29907.5|29905.1|29921.5|29919.1|29925|29922.6|29906|29903.6|572
1606849200000|2020-12-01 19:00:00|29922|29919.6|29928|29925.6|29929.5|29927.1|29916|29913.6|738
1606849500000|2020-12-01 19:05:00|29927.5|29925.1|29935|29932.6|29941.5|29939.1|29925|29922.6|863
1606849800000|2020-12-01 19:10:00|29934.5|29932.1|29939.5|29937.1|29950|29947.6|29922|29919.6|1384
1606850100000|2020-12-01 19:15:00|29939|29936.6|29933|29930.6|29958|29955.6|29933|29930.6|1039
1606850400000|2020-12-01 19:20:00|29933.5|29931.1|29912|29909.6|29934.5|29932.1|29906.5|29904.1|784
1606850700000|2020-12-01 19:25:00|29911.5|29909.1|29919.5|29917.1|29923|29920.6|29907|29904.6|512
1606851000000|2020-12-01 19:30:00|29919|29916.6|29904.5|29902.1|29922.5|29920.1|29893.5|29891.1|997
1606851300000|2020-12-01 19:35:00|29904|29901.6|29918.5|29916.1|29919.5|29917.1|29902|29899.6|698
1606851600000|2020-12-01 19:40:00|29919|29916.6|29945.5|29943.1|29953|29950.6|29911.5|29909.1|889
1606851900000|2020-12-01 19:45:00|29946|29943.6|29947|29944.6|29955.5|29953.1|29932.5|29930.1|669
1606852200000|2020-12-01 19:50:00|29946.5|29944.1|29923|29920.6|29947|29944.6|29918|29915.6|816
1606852500000|2020-12-01 19:55:00|29923.5|29921.1|29902.5|29900.1|29925.5|29923.1|29897|29894.6|969
1606852800000|2020-12-01 20:00:00|29902|29899.6|29867.5|29865.1|29906.5|29904.1|29867|29864.6|1590
1606853100000|2020-12-01 20:05:00|29867|29864.6|29835|29832.6|29870|29867.6|29814.5|29812.1|2478
1606853400000|2020-12-01 20:10:00|29834.5|29832.1|29844.5|29842.1|29857.5|29855.1|29827|29824.6|1950
1606853700000|2020-12-01 20:15:00|29844|29841.6|29810.5|29808.1|29851|29848.6|29808|29805.6|1661
1606854000000|2020-12-01 20:20:00|29811|29808.6|29849.5|29847.1|29852|29849.6|29807.5|29805.1|1365
1606854300000|2020-12-01 20:25:00|29848.5|29846.1|29857|29854.6|29862.5|29860.1|29840.5|29838.1|853
1606854600000|2020-12-01 20:30:00|29857.5|29855.1|29838|29835.6|29861.5|29859.1|29828.5|29826.1|1130
1606854900000|2020-12-01 20:35:00|29837.5|29835.1|29828|29825.6|29839.5|29837.1|29815.5|29813.1|786
1606855200000|2020-12-01 20:40:00|29828.5|29826.1|29819|29816.6|29829|29826.6|29811.5|29809.1|992
1606855500000|2020-12-01 20:45:00|29819.5|29817.1|29847|29844.6|29849.5|29847.1|29799.5|29797.1|1665
1606855800000|2020-12-01 20:50:00|29847.5|29845.1|29864|29861.6|29865|29862.6|29803.5|29801.1|2515
1606856100000|2020-12-01 20:55:00|29863.5|29861.1|29828|29825.6|29865.5|29863.1|29813|29810.6|3487
1606856400000|2020-12-01 21:00:00|29818.2|29815.8|29837.9|29833.1|29838.4|29833.6|29812.9|29808.1|1408
1606856700000|2020-12-01 21:05:00|29838.4|29833.6|29766.9|29762.1|29849.9|29845.1|29758.9|29754.1|1437
1606857000000|2020-12-01 21:10:00|29766.4|29761.6|29779.7|29769.9|29787.4|29782.6|29755.4|29750.6|978
1606857300000|2020-12-01 21:15:00|29780.2|29770.4|29786.4|29776.6|29786.4|29776.6|29776.6|29766.8|0
1606857600000|2020-12-01 21:20:00|29786.3|29776.5|29781.4|29771.6|29790|29780.2|29780.7|29770.9|0
1606857900000|2020-12-01 21:25:00|29781.7|29771.9|29782.4|29772.6|29783.2|29773.4|29774.8|29765|0
1606858200000|2020-12-01 21:30:00|29775.4|29770.6|29781.4|29776.6|29792.4|29787.6|29770.4|29765.6|192
1606858500000|2020-12-01 21:35:00|29783.4|29778.6|29774.4|29769.6|29799.4|29794.6|29774.4|29769.6|118
1606858800000|2020-12-01 21:40:00|29773.4|29768.6|29769.4|29764.6|29776.4|29771.6|29760.4|29755.6|134
1606859100000|2020-12-01 21:45:00|29771.4|29766.6|29758.4|29753.6|29775.4|29770.6|29754.4|29749.6|130
1606859400000|2020-12-01 21:50:00|29757.4|29752.6|29760.4|29755.6|29767.4|29762.6|29756.4|29751.6|98
1606859700000|2020-12-01 21:55:00|29759.4|29754.6|29761.9|29752.1|29768|29760.6|29750.4|29745.6|125
1606860000000|2020-12-01 22:00:00|29757.6|29747.8|29763|29753.2|29763|29753.2|29755.4|29745.6|0
1606860300000|2020-12-01 22:05:00|29762.9|29753.1|29767.6|29757.8|29773|29763.2|29762.6|29752.8|0
1606860600000|2020-12-01 22:10:00|29768|29758.2|29769.7|29759.9|29769.8|29760|29765.3|29755.5|0
1606860900000|2020-12-01 22:15:00|29769.9|29760.1|29772.4|29762.6|29773.2|29763.4|29769.9|29760.1|0
1606861200000|2020-12-01 22:20:00|29772.5|29762.7|29777.2|29767.4|29777.2|29767.4|29772.3|29762.5|0
1606861500000|2020-12-01 22:25:00|29777.8|29768|29782.7|29772.9|29783.8|29774|29776.6|29766.8|0
1606861800000|2020-12-01 22:30:00|29782.9|29773.1|29778.9|29769.1|29782.9|29773.1|29778.4|29768.6|0
1606862100000|2020-12-01 22:35:00|29779.1|29769.3|29780.3|29770.5|29780.3|29770.5|29776.5|29766.7|0
1606862400000|2020-12-01 22:40:00|29780.6|29770.8|29781.2|29771.4|29782.7|29772.9|29779.1|29769.3|0
1606862700000|2020-12-01 22:45:00|29781.4|29771.6|29780.9|29771.1|29781.4|29771.6|29779.3|29769.5|0
1606863000000|2020-12-01 22:50:00|29781.1|29771.3|29780.9|29771.1|29782.3|29772.5|29779.6|29769.8|0
1606863300000|2020-12-01 22:55:00|29782.1|29772.3|29780.6|29770.8|29782.5|29772.7|29777.8|29768|0
1606863600000|2020-12-01 23:00:00|29780|29770.2|29769.4|29764.6|29806.9|29802.1|29768.4|29763.6|408
1606863900000|2020-12-01 23:05:00|29770.4|29765.6|29765.4|29760.6|29776.9|29772.1|29756.9|29752.1|267
1606864200000|2020-12-01 23:10:00|29764.9|29760.1|29759.4|29754.6|29767.9|29763.1|29754.9|29750.1|146
1606864500000|2020-12-01 23:15:00|29758.9|29754.1|29755.4|29750.6|29766.9|29762.1|29739.9|29735.1|198
1606864800000|2020-12-01 23:20:00|29755.9|29751.1|29740.4|29735.6|29757.9|29753.1|29729.4|29724.6|177
1606865100000|2020-12-01 23:25:00|29739.9|29735.1|29729.9|29725.1|29747.9|29743.1|29720.4|29715.6|185
1606865400000|2020-12-01 23:30:00|29729.4|29724.6|29721.4|29716.6|29741.4|29736.6|29718.9|29714.1|296
1606865700000|2020-12-01 23:35:00|29722.9|29718.1|29723.4|29718.6|29738.9|29734.1|29722.9|29718.1|154
1606866000000|2020-12-01 23:40:00|29723.9|29719.1|29744.4|29739.6|29746.4|29741.6|29721.4|29716.6|161
1606866300000|2020-12-01 23:45:00|29745.4|29740.6|29762.4|29757.6|29763.9|29759.1|29743.9|29739.1|172
1606866600000|2020-12-01 23:50:00|29762.9|29758.1|29771.4|29766.6|29777.4|29772.6|29759.9|29755.1|193
1606866900000|2020-12-01 23:55:00|29771.9|29767.1|29769.9|29765.1|29779.4|29774.6|29756.9|29752.1|323
1606867200000|2020-12-02 00:00:00|29770.4|29765.6|29726.9|29722.1|29771.9|29767.1|29710.9|29706.1|463
1606867500000|2020-12-02 00:05:00|29726.4|29721.6|29714.4|29709.6|29726.4|29721.6|29707.4|29702.6|380
1606867800000|2020-12-02 00:10:00|29713.9|29709.1|29707.9|29703.1|29716.4|29711.6|29697.9|29693.1|305
1606868100000|2020-12-02 00:15:00|29707.4|29702.6|29711.9|29707.1|29716.9|29712.1|29704.9|29700.1|206
1606868400000|2020-12-02 00:20:00|29711.4|29706.6|29707.4|29702.6|29711.4|29706.6|29693.9|29689.1|190
1606868700000|2020-12-02 00:25:00|29706.9|29702.1|29706.4|29701.6|29722.4|29717.6|29699.4|29694.6|547
1606869000000|2020-12-02 00:30:00|29706.9|29702.1|29721.4|29716.6|29729.9|29725.1|29705.9|29701.1|293
1606869300000|2020-12-02 00:35:00|29720.9|29716.1|29713.4|29708.6|29721.9|29717.1|29711.4|29706.6|110
1606869600000|2020-12-02 00:40:00|29712.9|29708.1|29711.4|29706.6|29721.4|29716.6|29706.4|29701.6|289
1606869900000|2020-12-02 00:45:00|29710.9|29706.1|29706.9|29702.1|29721.4|29716.6|29705.4|29700.6|106
1606870200000|2020-12-02 00:50:00|29707.4|29702.6|29721.4|29716.6|29721.9|29717.1|29702.4|29697.6|113
1606870500000|2020-12-02 00:55:00|29720.9|29716.1|29708.4|29703.6|29722.4|29717.6|29700.9|29696.1|129
1606870800000|2020-12-02 01:00:00|29707.4|29702.6|29653.4|29648.6|29708.4|29703.6|29651.4|29646.6|835
1606871100000|2020-12-02 01:05:00|29641.9|29637.1|29650.4|29645.6|29660.9|29656.1|29638.4|29633.6|796
1606871400000|2020-12-02 01:10:00|29649.9|29645.1|29646.4|29641.6|29653.4|29648.6|29637.4|29632.6|325
1606871700000|2020-12-02 01:15:00|29646.9|29642.1|29671.4|29666.6|29673.4|29668.6|29646.4|29641.6|247
1606872000000|2020-12-02 01:20:00|29670.9|29666.1|29670.9|29666.1|29674.4|29669.6|29664.4|29659.6|188
1606872300000|2020-12-02 01:25:00|29669.9|29665.1|29669.9|29665.1|29673.4|29668.6|29663.9|29659.1|95
1606872600000|2020-12-02 01:30:00|29670.4|29665.6|29649.4|29644.6|29670.4|29665.6|29646.4|29641.6|318
1606872900000|2020-12-02 01:35:00|29648.9|29644.1|29652.4|29647.6|29659.4|29654.6|29645.9|29641.1|156
1606873200000|2020-12-02 01:40:00|29651.9|29647.1|29642.9|29638.1|29654.4|29649.6|29641.9|29637.1|108
1606873500000|2020-12-02 01:45:00|29641.4|29636.6|29638.9|29634.1|29643.4|29638.6|29626.4|29621.6|261
1606873800000|2020-12-02 01:50:00|29638.4|29633.6|29646.4|29641.6|29649.4|29644.6|29631.4|29626.6|203
1606874100000|2020-12-02 01:55:00|29645.9|29641.1|29650.4|29645.6|29652.4|29647.6|29641.9|29637.1|86
1606874400000|2020-12-02 02:00:00|29650.9|29646.1|29650.9|29646.1|29657.4|29652.6|29643.4|29638.6|176
1606874700000|2020-12-02 02:05:00|29651.4|29646.6|29627.4|29622.6|29651.4|29646.6|29627.4|29622.6|182
1606875000000|2020-12-02 02:10:00|29626.4|29621.6|29637.9|29633.1|29641.4|29636.6|29624.9|29620.1|113
1606875300000|2020-12-02 02:15:00|29638.4|29633.6|29645.4|29640.6|29646.9|29642.1|29631.9|29627.1|118
1606875600000|2020-12-02 02:20:00|29645.9|29641.1|29645.4|29640.6|29649.4|29644.6|29640.9|29636.1|127
1606875900000|2020-12-02 02:25:00|29645.9|29641.1|29644.9|29640.1|29651.9|29647.1|29643.4|29638.6|94
1606876200000|2020-12-02 02:30:00|29644.4|29639.6|29652.4|29647.6|29655.4|29650.6|29639.9|29635.1|108
1606876500000|2020-12-02 02:35:00|29653.4|29648.6|29678.4|29673.6|29678.4|29673.6|29652.4|29647.6|338
1606876800000|2020-12-02 02:40:00|29677.9|29673.1|29693.9|29689.1|29696.4|29691.6|29676.9|29672.1|237
1606877100000|2020-12-02 02:45:00|29693.4|29688.6|29683.9|29679.1|29696.4|29691.6|29682.4|29677.6|262
1606877400000|2020-12-02 02:50:00|29684.4|29679.6|29682.4|29677.6|29691.9|29687.1|29680.4|29675.6|207
1606877700000|2020-12-02 02:55:00|29683.4|29678.6|29678.9|29674.1|29684.4|29679.6|29677.9|29673.1|78
1606878000000|2020-12-02 03:00:00|29679.4|29674.6|29682.9|29678.1|29683.4|29678.6|29674.4|29669.6|82
1606878300000|2020-12-02 03:05:00|29682.4|29677.6|29685.9|29681.1|29689.9|29685.1|29680.9|29676.1|129
1606878600000|2020-12-02 03:10:00|29686.4|29681.6|29688.9|29684.1|29690.4|29685.6|29680.4|29675.6|88
1606878900000|2020-12-02 03:15:00|29688.4|29683.6|29689.4|29684.6|29694.9|29690.1|29687.4|29682.6|140
1606879200000|2020-12-02 03:20:00|29689.9|29685.1|29695.9|29691.1|29695.9|29691.1|29687.4|29682.6|74
1606879500000|2020-12-02 03:25:00|29696.4|29691.6|29695.4|29690.6|29698.4|29693.6|29691.9|29687.1|84
1606879800000|2020-12-02 03:30:00|29694.9|29690.1|29699.9|29695.1|29701.9|29697.1|29691.9|29687.1|57
1606880100000|2020-12-02 03:35:00|29700.4|29695.6|29699.9|29695.1|29710.4|29705.6|29698.9|29694.1|154
1606880400000|2020-12-02 03:40:00|29700.4|29695.6|29694.9|29690.1|29700.4|29695.6|29691.9|29687.1|54
1606880700000|2020-12-02 03:45:00|29695.4|29690.6|29705.4|29700.6|29705.4|29700.6|29691.9|29687.1|78
1606881000000|2020-12-02 03:50:00|29704.9|29700.1|29697.4|29692.6|29705.9|29701.1|29694.4|29689.6|89
1606881300000|2020-12-02 03:55:00|29696.9|29692.1|29697.4|29692.6|29702.9|29698.1|29695.9|29691.1|70
1606881600000|2020-12-02 04:00:00|29696.9|29692.1|29697.4|29692.6|29699.4|29694.6|29691.4|29686.6|49
1606881900000|2020-12-02 04:05:00|29697.9|29693.1|29696.4|29691.6|29702.9|29698.1|29694.9|29690.1|125
1606882200000|2020-12-02 04:10:00|29695.9|29691.1|29698.4|29693.6|29701.4|29696.6|29694.9|29690.1|29
1606882500000|2020-12-02 04:15:00|29698.9|29694.1|29689.4|29684.6|29699.9|29695.1|29681.9|29677.1|187
1606882800000|2020-12-02 04:20:00|29689.9|29685.1|29690.9|29686.1|29693.4|29688.6|29686.4|29681.6|45
1606883100000|2020-12-02 04:25:00|29690.4|29685.6|29690.4|29685.6|29693.4|29688.6|29688.4|29683.6|79
1606883400000|2020-12-02 04:30:00|29690.9|29686.1|29698.9|29694.1|29705.9|29701.1|29690.9|29686.1|115
1606883700000|2020-12-02 04:35:00|29698.4|29693.6|29702.4|29697.6|29702.4|29697.6|29697.4|29692.6|57
1606884000000|2020-12-02 04:40:00|29701.9|29697.1|29710.4|29705.6|29713.4|29708.6|29701.4|29696.6|158
1606884300000|2020-12-02 04:45:00|29709.9|29705.1|29707.4|29702.6|29709.9|29705.1|29704.9|29700.1|43
1606884600000|2020-12-02 04:50:00|29706.9|29702.1|29706.4|29701.6|29709.9|29705.1|29705.4|29700.6|35
1606884900000|2020-12-02 04:55:00|29706.9|29702.1|29709.4|29704.6|29711.4|29706.6|29702.4|29697.6|61
1606885200000|2020-12-02 05:00:00|29708.9|29704.1|29705.4|29700.6|29708.9|29704.1|29701.4|29696.6|55
1606885500000|2020-12-02 05:05:00|29704.9|29700.1|29696.4|29691.6|29704.9|29700.1|29691.9|29687.1|112
1606885800000|2020-12-02 05:10:00|29696.9|29692.1|29700.4|29695.6|29702.4|29697.6|29695.9|29691.1|42
1606886100000|2020-12-02 05:15:00|29699.9|29695.1|29705.4|29700.6|29705.9|29701.1|29699.9|29695.1|40
1606886400000|2020-12-02 05:20:00|29704.9|29700.1|29704.4|29699.6|29707.9|29703.1|29695.4|29690.6|103
1606886700000|2020-12-02 05:25:00|29703.9|29699.1|29696.4|29691.6|29705.4|29700.6|29696.4|29691.6|69
1606887000000|2020-12-02 05:30:00|29695.9|29691.1|29694.4|29689.6|29705.4|29700.6|29692.4|29687.6|204
1606887300000|2020-12-02 05:35:00|29693.9|29689.1|29704.4|29699.6|29708.4|29703.6|29683.4|29678.6|254
1606887600000|2020-12-02 05:40:00|29703.9|29699.1|29697.9|29693.1|29703.9|29699.1|29695.4|29690.6|73
1606887900000|2020-12-02 05:45:00|29697.4|29692.6|29708.9|29704.1|29710.4|29705.6|29693.9|29689.1|129
1606888200000|2020-12-02 05:50:00|29709.4|29704.6|29688.9|29684.1|29709.4|29704.6|29688.4|29683.6|110
1606888500000|2020-12-02 05:55:00|29688.4|29683.6|29679.4|29674.6|29691.9|29687.1|29676.9|29672.1|226
1606888800000|2020-12-02 06:00:00|29679.9|29675.1|29694.4|29689.6|29695.4|29690.6|29677.9|29673.1|153
1606889100000|2020-12-02 06:05:00|29694.9|29690.1|29693.4|29688.6|29698.4|29693.6|29687.9|29683.1|179
1606889400000|2020-12-02 06:10:00|29692.4|29687.6|29697.4|29692.6|29699.4|29694.6|29691.9|29687.1|94
1606889700000|2020-12-02 06:15:00|29697.9|29693.1|29706.4|29701.6|29709.4|29704.6|29696.4|29691.6|110
1606890000000|2020-12-02 06:20:00|29707.9|29703.1|29700.9|29696.1|29708.4|29703.6|29698.4|29693.6|59
1606890300000|2020-12-02 06:25:00|29700.4|29695.6|29714.4|29709.6|29714.9|29710.1|29699.9|29695.1|178
1606890600000|2020-12-02 06:30:00|29713.9|29709.1|29700.4|29695.6|29714.4|29709.6|29698.9|29694.1|95
1606890900000|2020-12-02 06:35:00|29700.9|29696.1|29696.9|29692.1|29706.9|29702.1|29695.9|29691.1|76
1606891200000|2020-12-02 06:40:00|29696.4|29691.6|29707.9|29703.1|29708.4|29703.6|29695.4|29690.6|68
1606891500000|2020-12-02 06:45:00|29707.4|29702.6|29709.4|29704.6|29709.4|29704.6|29704.4|29699.6|104
1606891800000|2020-12-02 06:50:00|29708.4|29703.6|29716.4|29711.6|29716.9|29712.1|29705.4|29700.6|109
1606892100000|2020-12-02 06:55:00|29715.9|29711.1|29751.4|29746.6|29752.9|29748.1|29712.9|29708.1|612
1606892400000|2020-12-02 07:00:00|29750.8|29747.2|29754.3|29750.7|29766.8|29763.2|29733.3|29729.7|901
1606892700000|2020-12-02 07:05:00|29753.8|29750.2|29754.8|29751.2|29755.8|29752.2|29742.8|29739.2|163
1606893000000|2020-12-02 07:10:00|29755.3|29751.7|29759.8|29756.2|29766.3|29762.7|29752.3|29748.7|279
1606893300000|2020-12-02 07:15:00|29759.3|29755.7|29756.8|29753.2|29771.8|29768.2|29755.8|29752.2|255
1606893600000|2020-12-02 07:20:00|29756.3|29752.7|29748.8|29745.2|29756.3|29752.7|29744.8|29741.2|168
1606893900000|2020-12-02 07:25:00|29749.3|29745.7|29738.8|29735.2|29754.8|29751.2|29737.8|29734.2|186
1606894200000|2020-12-02 07:30:00|29739.3|29735.7|29748.8|29745.2|29749.8|29746.2|29739.3|29735.7|105
1606894500000|2020-12-02 07:35:00|29749.3|29745.7|29744.8|29741.2|29752.3|29748.7|29742.8|29739.2|125
1606894800000|2020-12-02 07:40:00|29745.3|29741.7|29744.8|29741.2|29753.8|29750.2|29741.8|29738.2|166
1606895100000|2020-12-02 07:45:00|29744.3|29740.7|29742.8|29739.2|29748.8|29745.2|29734.3|29730.7|140
1606895400000|2020-12-02 07:50:00|29743.3|29739.7|29738.3|29734.7|29748.8|29745.2|29737.8|29734.2|73
1606895700000|2020-12-02 07:55:00|29738.8|29735.2|29724.8|29721.2|29749.3|29745.7|29724.8|29721.2|237
1606896000000|2020-12-02 08:00:00|29724.3|29720.7|29702.8|29699.2|29725.8|29722.2|29688.3|29684.7|889
1606896300000|2020-12-02 08:05:00|29702.3|29698.7|29673.8|29670.2|29702.3|29698.7|29663.8|29660.2|688
1606896600000|2020-12-02 08:10:00|29673.3|29669.7|29701.8|29698.2|29705.8|29702.2|29667.3|29663.7|546
1606896900000|2020-12-02 08:15:00|29701.3|29697.7|29705.8|29702.2|29715.3|29711.7|29694.8|29691.2|405
1606897200000|2020-12-02 08:20:00|29706.3|29702.7|29701.8|29698.2|29706.8|29703.2|29689.3|29685.7|317
1606897500000|2020-12-02 08:25:00|29701.3|29697.7|29690.8|29687.2|29702.8|29699.2|29690.3|29686.7|271
1606897800000|2020-12-02 08:30:00|29691.3|29687.7|29662.8|29659.2|29691.3|29687.7|29650.8|29647.2|599
1606898100000|2020-12-02 08:35:00|29664.8|29661.2|29687.8|29684.2|29691.8|29688.2|29653.8|29650.2|413
1606898400000|2020-12-02 08:40:00|29688.3|29684.7|29702.8|29699.2|29702.8|29699.2|29680.3|29676.7|365
1606898700000|2020-12-02 08:45:00|29702.3|29698.7|29701.3|29697.7|29704.8|29701.2|29687.8|29684.2|249
1606899000000|2020-12-02 08:50:00|29701.8|29698.2|29713.8|29710.2|29717.3|29713.7|29692.8|29689.2|201
1606899300000|2020-12-02 08:55:00|29714.3|29710.7|29703.8|29700.2|29715.8|29712.2|29696.8|29693.2|240
1606899600000|2020-12-02 09:00:00|29704.3|29700.7|29701.8|29698.2|29712.8|29709.2|29696.8|29693.2|174
1606899900000|2020-12-02 09:05:00|29702.3|29698.7|29710.8|29707.2|29714.8|29711.2|29693.3|29689.7|159
1606900200000|2020-12-02 09:10:00|29711.3|29707.7|29729.3|29725.7|29731.8|29728.2|29711.3|29707.7|304
1606900500000|2020-12-02 09:15:00|29728.8|29725.2|29747.8|29744.2|29750.8|29747.2|29727.3|29723.7|296
1606900800000|2020-12-02 09:20:00|29748.8|29745.2|29742.3|29738.7|29751.8|29748.2|29735.3|29731.7|285
1606901100000|2020-12-02 09:25:00|29742.8|29739.2|29732.8|29729.2|29746.8|29743.2|29729.3|29725.7|294
1606901400000|2020-12-02 09:30:00|29733.3|29729.7|29744.8|29741.2|29746.3|29742.7|29732.8|29729.2|205
1606901700000|2020-12-02 09:35:00|29744.3|29740.7|29733.8|29730.2|29747.3|29743.7|29732.8|29729.2|205
1606902000000|2020-12-02 09:40:00|29734.3|29730.7|29733.8|29730.2|29739.8|29736.2|29731.8|29728.2|95
1606902300000|2020-12-02 09:45:00|29733.3|29729.7|29729.8|29726.2|29740.3|29736.7|29727.3|29723.7|114
1606902600000|2020-12-02 09:50:00|29730.3|29726.7|29728.8|29725.2|29731.3|29727.7|29718.8|29715.2|203
1606902900000|2020-12-02 09:55:00|29728.3|29724.7|29722.3|29718.7|29729.3|29725.7|29716.3|29712.7|220
1606903200000|2020-12-02 10:00:00|29722.8|29719.2|29727.3|29723.7|29734.8|29731.2|29715.3|29711.7|238
1606903500000|2020-12-02 10:05:00|29726.8|29723.2|29730.8|29727.2|29739.8|29736.2|29724.3|29720.7|235
1606903800000|2020-12-02 10:10:00|29730.3|29726.7|29731.3|29727.7|29734.8|29731.2|29722.8|29719.2|175
1606904100000|2020-12-02 10:15:00|29730.8|29727.2|29727.8|29724.2|29740.8|29737.2|29723.3|29719.7|207
1606904400000|2020-12-02 10:20:00|29727.3|29723.7|29737.3|29733.7|29738.3|29734.7|29722.8|29719.2|181
1606904700000|2020-12-02 10:25:00|29737.8|29734.2|29738.8|29735.2|29746.8|29743.2|29727.8|29724.2|158
1606905000000|2020-12-02 10:30:00|29738.3|29734.7|29733.8|29730.2|29739.8|29736.2|29729.8|29726.2|151
1606905300000|2020-12-02 10:35:00|29734.3|29730.7|29734.8|29731.2|29736.8|29733.2|29730.3|29726.7|117
1606905600000|2020-12-02 10:40:00|29734.3|29730.7|29732.8|29729.2|29734.8|29731.2|29726.8|29723.2|158
1606905900000|2020-12-02 10:45:00|29732.3|29728.7|29742.8|29739.2|29742.8|29739.2|29723.8|29720.2|124
1606906200000|2020-12-02 10:50:00|29741.8|29738.2|29745.3|29741.7|29746.8|29743.2|29736.3|29732.7|171
1606906500000|2020-12-02 10:55:00|29744.8|29741.2|29746.8|29743.2|29749.8|29746.2|29740.3|29736.7|125
1606906800000|2020-12-02 11:00:00|29747.3|29743.7|29748.8|29745.2|29750.8|29747.2|29740.8|29737.2|98
1606907100000|2020-12-02 11:05:00|29747.8|29744.2|29740.3|29736.7|29748.8|29745.2|29738.8|29735.2|271
1606907400000|2020-12-02 11:10:00|29740.8|29737.2|29722.8|29719.2|29744.3|29740.7|29722.3|29718.7|146
1606907700000|2020-12-02 11:15:00|29723.3|29719.7|29715.8|29712.2|29725.3|29721.7|29707.8|29704.2|202
1606908000000|2020-12-02 11:20:00|29715.3|29711.7|29718.8|29715.2|29723.3|29719.7|29705.3|29701.7|242
1606908300000|2020-12-02 11:25:00|29719.3|29715.7|29708.8|29705.2|29719.8|29716.2|29706.3|29702.7|158
1606908600000|2020-12-02 11:30:00|29709.3|29705.7|29714.3|29710.7|29716.8|29713.2|29701.8|29698.2|183
1606908900000|2020-12-02 11:35:00|29713.8|29710.2|29724.8|29721.2|29726.8|29723.2|29709.3|29705.7|142
1606909200000|2020-12-02 11:40:00|29725.3|29721.7|29732.8|29729.2|29733.8|29730.2|29721.8|29718.2|168
1606909500000|2020-12-02 11:45:00|29733.8|29730.2|29695.8|29692.2|29735.8|29732.2|29689.8|29686.2|534
1606909800000|2020-12-02 11:50:00|29696.3|29692.7|29713.8|29710.2|29717.3|29713.7|29690.8|29687.2|232
1606910100000|2020-12-02 11:55:00|29713.3|29709.7|29734.8|29731.2|29735.3|29731.7|29712.8|29709.2|162
1606910400000|2020-12-02 12:00:00|29730.8|29727.2|29714.8|29711.2|29732.8|29729.2|29707.8|29704.2|245
1606910700000|2020-12-02 12:05:00|29715.3|29711.7|29704.3|29700.7|29715.8|29712.2|29703.3|29699.7|251
1606911000000|2020-12-02 12:10:00|29703.8|29700.2|29706.8|29703.2|29712.3|29708.7|29698.3|29694.7|295
1606911300000|2020-12-02 12:15:00|29707.3|29703.7|29714.3|29710.7|29727.8|29724.2|29700.8|29697.2|411
1606911600000|2020-12-02 12:20:00|29714.8|29711.2|29708.8|29705.2|29715.8|29712.2|29703.3|29699.7|103
1606911900000|2020-12-02 12:25:00|29708.3|29704.7|29704.8|29701.2|29708.3|29704.7|29696.3|29692.7|261
1606912200000|2020-12-02 12:30:00|29705.3|29701.7|29683.3|29679.7|29705.3|29701.7|29680.3|29676.7|308
1606912500000|2020-12-02 12:35:00|29682.8|29679.2|29659.8|29656.2|29685.8|29682.2|29658.8|29655.2|481
1606912800000|2020-12-02 12:40:00|29658.8|29655.2|29641.8|29638.2|29660.8|29657.2|29630.3|29626.7|712
1606913100000|2020-12-02 12:45:00|29642.3|29638.7|29667.8|29664.2|29673.8|29670.2|29638.3|29634.7|537
1606913400000|2020-12-02 12:50:00|29668.3|29664.7|29690.3|29686.7|29693.8|29690.2|29664.8|29661.2|377
1606913700000|2020-12-02 12:55:00|29690.8|29687.2|29676.8|29673.2|29692.3|29688.7|29674.8|29671.2|239
1606914000000|2020-12-02 13:00:00|29677.8|29674.2|29679.3|29675.7|29687.8|29684.2|29662.8|29659.2|434
1606914300000|2020-12-02 13:05:00|29679.8|29676.2|29688.8|29685.2|29691.8|29688.2|29675.8|29672.2|414
1606914600000|2020-12-02 13:10:00|29688.3|29684.7|29690.8|29687.2|29699.3|29695.7|29682.8|29679.2|291
1606914900000|2020-12-02 13:15:00|29686.8|29683.2|29695.8|29692.2|29711.3|29707.7|29672.8|29669.2|577
1606915200000|2020-12-02 13:20:00|29696.3|29692.7|29690.8|29687.2|29702.3|29698.7|29688.3|29684.7|290
1606915500000|2020-12-02 13:25:00|29692.8|29689.2|29690.8|29687.2|29693.8|29690.2|29680.3|29676.7|213
1606915800000|2020-12-02 13:30:00|29690.3|29686.7|29690.3|29686.7|29701.8|29698.2|29684.3|29680.7|348
1606916100000|2020-12-02 13:35:00|29690.8|29687.2|29685.8|29682.2|29694.3|29690.7|29680.8|29677.2|237
1606916400000|2020-12-02 13:40:00|29685.3|29681.7|29694.8|29691.2|29696.8|29693.2|29667.3|29663.7|929
1606916700000|2020-12-02 13:45:00|29695.3|29691.7|29691.8|29688.2|29699.3|29695.7|29687.8|29684.2|230
1606917000000|2020-12-02 13:50:00|29691.3|29687.7|29685.8|29682.2|29699.3|29695.7|29684.3|29680.7|194
1606917300000|2020-12-02 13:55:00|29685.3|29681.7|29693.8|29690.2|29699.8|29696.2|29680.8|29677.2|248
1606917600000|2020-12-02 14:00:00|29689.8|29686.2|29683.8|29680.2|29696.3|29692.7|29674.3|29670.7|1404
1606917900000|2020-12-02 14:05:00|29683.3|29679.7|29701.8|29698.2|29707.3|29703.7|29682.8|29679.2|1048
1606918200000|2020-12-02 14:10:00|29701.3|29697.7|29704.8|29701.2|29711.8|29708.2|29696.3|29692.7|556
1606918500000|2020-12-02 14:15:00|29705.3|29701.7|29689.8|29686.2|29707.8|29704.2|29687.3|29683.7|445
1606918800000|2020-12-02 14:20:00|29690.3|29686.7|29674.3|29670.7|29693.3|29689.7|29667.8|29664.2|689
1606919100000|2020-12-02 14:25:00|29674.8|29671.2|29683.8|29680.2|29687.3|29683.7|29674.3|29670.7|760
1606919400000|2020-12-02 14:30:00|29683.2|29680.8|29632.2|29629.8|29683.2|29680.8|29607.2|29604.8|5503
1606919700000|2020-12-02 14:35:00|29632.7|29630.3|29689.7|29687.3|29707.2|29704.8|29624.7|29622.3|3614
1606920000000|2020-12-02 14:40:00|29690.7|29688.3|29685.2|29682.8|29728.7|29726.3|29671.7|29669.3|3728
1606920300000|2020-12-02 14:45:00|29685.7|29683.3|29693.2|29690.8|29720.7|29718.3|29651.7|29649.3|2912
1606920600000|2020-12-02 14:50:00|29691.7|29689.3|29730.2|29727.8|29748.2|29745.8|29685.2|29682.8|2624
1606920900000|2020-12-02 14:55:00|29730.7|29728.3|29745.7|29743.3|29755.7|29753.3|29726.7|29724.3|1848
1606921200000|2020-12-02 15:00:00|29746.2|29743.8|29764.7|29762.3|29769.7|29767.3|29740.2|29737.8|2212
1606921500000|2020-12-02 15:05:00|29765.2|29762.8|29748.7|29746.3|29775.7|29773.3|29735.7|29733.3|2500
1606921800000|2020-12-02 15:10:00|29747.6|29745.2|29739.1|29736.7|29763.6|29761.2|29739.1|29736.7|1279
1606922100000|2020-12-02 15:15:00|29738.6|29736.2|29762.1|29759.7|29781.6|29779.2|29737.6|29735.2|1685
1606922400000|2020-12-02 15:20:00|29761.6|29759.2|29768.1|29765.7|29779.1|29776.7|29744.6|29742.2|1154
1606922700000|2020-12-02 15:25:00|29767.6|29765.2|29806.1|29803.7|29808.6|29806.2|29760.6|29758.2|1850
1606923000000|2020-12-02 15:30:00|29805.6|29803.2|29775.6|29773.2|29813.6|29811.2|29775.1|29772.7|1849
1606923300000|2020-12-02 15:35:00|29775.1|29772.7|29774.1|29771.7|29789.6|29787.2|29768.1|29765.7|1046
1606923600000|2020-12-02 15:40:00|29773.6|29771.2|29781.1|29778.7|29786.1|29783.7|29767.6|29765.2|1330
1606923900000|2020-12-02 15:45:00|29781.6|29779.2|29753.1|29750.7|29784.1|29781.7|29749.6|29747.2|1376
1606924200000|2020-12-02 15:50:00|29752.6|29750.2|29764.1|29761.7|29767.6|29765.2|29739.1|29736.7|1164
1606924500000|2020-12-02 15:55:00|29763.6|29761.2|29773.6|29771.2|29774.1|29771.7|29754.6|29752.2|1243
1606924800000|2020-12-02 16:00:00|29779.1|29776.7|29791.6|29789.2|29797.6|29795.2|29777.6|29775.2|1620
1606925100000|2020-12-02 16:05:00|29792.1|29789.7|29788.6|29786.2|29796.6|29794.2|29783.1|29780.7|993
1606925400000|2020-12-02 16:10:00|29789.1|29786.7|29818.6|29816.2|29829.6|29827.2|29787.6|29785.2|1861
1606925700000|2020-12-02 16:15:00|29819.1|29816.7|29789.1|29786.7|29821.1|29818.7|29784.6|29782.2|1409
1606926000000|2020-12-02 16:20:00|29788.6|29786.2|29805.1|29802.7|29811.6|29809.2|29788.6|29786.2|994
1606926300000|2020-12-02 16:25:00|29805.6|29803.2|29810.6|29808.2|29813.6|29811.2|29798.1|29795.7|650
1606926600000|2020-12-02 16:30:00|29810.1|29807.7|29809.1|29806.7|29823.6|29821.2|29796.6|29794.2|1050
1606926900000|2020-12-02 16:35:00|29809.6|29807.2|29826.6|29824.2|29827.6|29825.2|29803.6|29801.2|1103
1606927200000|2020-12-02 16:40:00|29826.1|29823.7|29814.1|29811.7|29828.6|29826.2|29809.1|29806.7|992
1606927500000|2020-12-02 16:45:00|29814.6|29812.2|29815.6|29813.2|29822.6|29820.2|29809.6|29807.2|2294
1606927800000|2020-12-02 16:50:00|29815.1|29812.7|29823.1|29820.7|29834.6|29832.2|29814.6|29812.2|1127
1606928100000|2020-12-02 16:55:00|29822.6|29820.2|29815.1|29812.7|29828.1|29825.7|29804.6|29802.2|879
1606928400000|2020-12-02 17:00:00|29814.6|29812.2|29805.6|29803.2|29820.1|29817.7|29796.6|29794.2|631
1606928700000|2020-12-02 17:05:00|29806.6|29804.2|29791.1|29788.7|29806.6|29804.2|29786.6|29784.2|685
1606929000000|2020-12-02 17:10:00|29791.6|29789.2|29798.6|29796.2|29798.6|29796.2|29785.6|29783.2|609
1606929300000|2020-12-02 17:15:00|29799.1|29796.7|29802.1|29799.7|29805.6|29803.2|29792.6|29790.2|699
1606929600000|2020-12-02 17:20:00|29801.6|29799.2|29798.6|29796.2|29808.6|29806.2|29794.6|29792.2|1338
1606929900000|2020-12-02 17:25:00|29799.1|29796.7|29804.1|29801.7|29813.1|29810.7|29798.6|29796.2|1211
1606930200000|2020-12-02 17:30:00|29804.6|29802.2|29800.6|29798.2|29806.1|29803.7|29792.6|29790.2|791
1606930500000|2020-12-02 17:35:00|29799.6|29797.2|29797.1|29794.7|29802.1|29799.7|29789.6|29787.2|411
1606930800000|2020-12-02 17:40:00|29797|29794.6|29800.5|29798.1|29806.5|29804.1|29795.5|29793.1|391
1606931100000|2020-12-02 17:45:00|29800|29797.6|29816|29813.6|29818.5|29816.1|29792|29789.6|772
1606931400000|2020-12-02 17:50:00|29815.5|29813.1|29827.5|29825.1|29847|29844.6|29810.5|29808.1|2084
1606931700000|2020-12-02 17:55:00|29827|29824.6|29811|29808.6|29835|29832.6|29803.5|29801.1|1321
1606932000000|2020-12-02 18:00:00|29811.5|29809.1|29800|29797.6|29813.5|29811.1|29793.5|29791.1|782
1606932300000|2020-12-02 18:05:00|29799.5|29797.1|29793.5|29791.1|29810|29807.6|29791.5|29789.1|589
1606932600000|2020-12-02 18:10:00|29793|29790.6|29789.5|29787.1|29801.5|29799.1|29789|29786.6|405
1606932900000|2020-12-02 18:15:00|29790|29787.6|29795.5|29793.1|29801.5|29799.1|29788|29785.6|405
1606933200000|2020-12-02 18:20:00|29796|29793.6|29790|29787.6|29796.5|29794.1|29777|29774.6|564
1606933500000|2020-12-02 18:25:00|29790.5|29788.1|29801.5|29799.1|29802.5|29800.1|29786|29783.6|358
1606933800000|2020-12-02 18:30:00|29801|29798.6|29793.5|29791.1|29804.5|29802.1|29788.5|29786.1|485
1606934100000|2020-12-02 18:35:00|29794|29791.6|29811.5|29809.1|29816.5|29814.1|29792.5|29790.1|351
1606934400000|2020-12-02 18:40:00|29812|29809.6|29798.5|29796.1|29814.5|29812.1|29792|29789.6|666
1606934700000|2020-12-02 18:45:00|29799|29796.6|29795|29792.6|29805.5|29803.1|29786.5|29784.1|527
1606935000000|2020-12-02 18:50:00|29795.5|29793.1|29797|29794.6|29810.5|29808.1|29791|29788.6|472
1606935300000|2020-12-02 18:55:00|29797.5|29795.1|29778.5|29776.1|29805.5|29803.1|29778.5|29776.1|462
1606935600000|2020-12-02 19:00:00|29778|29775.6|29781|29778.6|29786|29783.6|29761|29758.6|1116
1606935900000|2020-12-02 19:05:00|29781.5|29779.1|29774.5|29772.1|29790.5|29788.1|29767|29764.6|545
1606936200000|2020-12-02 19:10:00|29774|29771.6|29777|29774.6|29783|29780.6|29771.5|29769.1|456
1606936500000|2020-12-02 19:15:00|29776.5|29774.1|29815.5|29813.1|29816.5|29814.1|29770.5|29768.1|1215
1606936800000|2020-12-02 19:20:00|29815|29812.6|29823.5|29821.1|29829.5|29827.1|29811|29808.6|902
1606937100000|2020-12-02 19:25:00|29823|29820.6|29848.5|29846.1|29850.5|29848.1|29814.5|29812.1|823
1606937400000|2020-12-02 19:30:00|29843|29840.6|29870.5|29868.1|29883.5|29881.1|29837.5|29835.1|1426
1606937700000|2020-12-02 19:35:00|29871|29868.6|29861.5|29859.1|29874|29871.6|29858|29855.6|1248
1606938000000|2020-12-02 19:40:00|29862.5|29860.1|29850.5|29848.1|29863|29860.6|29841.5|29839.1|1022
1606938300000|2020-12-02 19:45:00|29850|29847.6|29856|29853.6|29862.5|29860.1|29847|29844.6|689
1606938600000|2020-12-02 19:50:00|29856.5|29854.1|29860|29857.6|29864|29861.6|29852.5|29850.1|395
1606938900000|2020-12-02 19:55:00|29860.5|29858.1|29880|29877.6|29885.5|29883.1|29858.5|29856.1|777
1606939200000|2020-12-02 20:00:00|29879.5|29877.1|29876|29873.6|29890|29887.6|29869.5|29867.1|1433
1606939500000|2020-12-02 20:05:00|29876.5|29874.1|29872|29869.6|29880|29877.6|29865.5|29863.1|723
1606939800000|2020-12-02 20:10:00|29871.5|29869.1|29875.5|29873.1|29883.5|29881.1|29865.5|29863.1|1047
1606940100000|2020-12-02 20:15:00|29876|29873.6|29877|29874.6|29891.5|29889.1|29871|29868.6|1041
1606940400000|2020-12-02 20:20:00|29877.5|29875.1|29860.1|29857.7|29878|29875.6|29858.6|29856.2|1011
1606940700000|2020-12-02 20:25:00|29859.6|29857.2|29870.1|29867.7|29871.1|29868.7|29851.1|29848.7|813
1606941000000|2020-12-02 20:30:00|29869.6|29867.2|29889.6|29887.2|29891.1|29888.7|29865.1|29862.7|992
1606941300000|2020-12-02 20:35:00|29890.1|29887.7|29875.1|29872.7|29893.6|29891.2|29870.6|29868.2|825
1606941600000|2020-12-02 20:40:00|29875.6|29873.2|29895.1|29892.7|29901.6|29899.2|29873.1|29870.7|1060
1606941900000|2020-12-02 20:45:00|29894.6|29892.2|29896.1|29893.7|29905.6|29903.2|29882.1|29879.7|1183
1606942200000|2020-12-02 20:50:00|29894.6|29892.2|29857.1|29854.7|29907.6|29905.2|29856.6|29854.2|2132
1606942500000|2020-12-02 20:55:00|29856.6|29854.2|29890.1|29887.7|29895.1|29892.7|29846.1|29843.7|3005
1606942800000|2020-12-02 21:00:00|29891.1|29888.7|29903.8|29899|29926.3|29921.5|29890.9|29881.1|1787
1606943100000|2020-12-02 21:05:00|29903.3|29898.5|29906.8|29902|29908.8|29904|29893.8|29889|491
1606943400000|2020-12-02 21:10:00|29908.8|29904|29905.2|29895.4|29917.3|29912.5|29898.8|29893.8|549
1606943700000|2020-12-02 21:15:00|29905.3|29895.5|29903.4|29893.6|29906.3|29896.5|29901.4|29891.6|0
1606944000000|2020-12-02 21:20:00|29903.2|29893.4|29897.8|29888|29903.4|29893.6|29896.9|29887.1|0
1606944300000|2020-12-02 21:25:00|29897.5|29887.7|29900|29890.2|29900|29890.2|29892.1|29882.3|0
1606944600000|2020-12-02 21:30:00|29901.3|29896.5|29895.3|29890.5|29906.3|29901.5|29895.3|29890.5|120
1606944900000|2020-12-02 21:35:00|29897.3|29892.5|29913.3|29908.5|29913.3|29908.5|29897.3|29892.5|99
1606945200000|2020-12-02 21:40:00|29914.3|29909.5|29912.3|29907.5|29918.3|29913.5|29911.3|29906.5|120
1606945500000|2020-12-02 21:45:00|29911.3|29906.5|29908.3|29903.5|29914.3|29909.5|29906.3|29901.5|118
1606945800000|2020-12-02 21:50:00|29909.3|29904.5|29910.3|29905.5|29920.3|29915.5|29904.3|29899.5|98
1606946100000|2020-12-02 21:55:00|29911.3|29906.5|29904.4|29894.6|29911.3|29906.5|29902.3|29894.4|92
1606946400000|2020-12-02 22:00:00|29904.1|29894.3|29905.2|29895.4|29906.3|29896.5|29902.5|29892.7|0
1606946700000|2020-12-02 22:05:00|29905.4|29895.6|29906.4|29896.6|29907.8|29898|29905.2|29895.4|0
1606947000000|2020-12-02 22:10:00|29906.5|29896.7|29904.9|29895.1|29906.5|29896.7|29904.9|29895.1|0
1606947300000|2020-12-02 22:15:00|29904.2|29894.4|29905.3|29895.5|29906.6|29896.8|29904.1|29894.3|0
1606947600000|2020-12-02 22:20:00|29905.2|29895.4|29905.3|29895.5|29905.7|29895.9|29904.8|29895|0
1606947900000|2020-12-02 22:25:00|29907.2|29897.4|29909.6|29899.8|29913.7|29903.9|29907.1|29897.3|0
1606948200000|2020-12-02 22:30:00|29909.3|29899.5|29910.7|29900.9|29912.2|29902.4|29909.1|29899.3|0
1606948500000|2020-12-02 22:35:00|29910.6|29900.8|29911.9|29902.1|29911.9|29902.1|29908.1|29898.3|0
1606948800000|2020-12-02 22:40:00|29912.7|29902.9|29915.3|29905.5|29916.4|29906.6|29912.7|29902.9|0
1606949100000|2020-12-02 22:45:00|29915.4|29905.6|29914.2|29904.4|29915.6|29905.8|29912.9|29903.1|0
1606949400000|2020-12-02 22:50:00|29914.6|29904.8|29915|29905.2|29915.8|29906|29914.6|29904.8|0
1606949700000|2020-12-02 22:55:00|29915.1|29905.3|29915.5|29905.7|29916|29906.2|29914.1|29904.3|0
1606950000000|2020-12-02 23:00:00|29912.3|29907.5|29908.8|29904|29934.8|29930|29903.8|29899|317
1606950300000|2020-12-02 23:05:00|29909.3|29904.5|29901.8|29897|29914.3|29909.5|29901.8|29897|76
1606950600000|2020-12-02 23:10:00|29904.8|29900|29904.3|29899.5|29911.8|29907|29901.3|29896.5|99
1606950900000|2020-12-02 23:15:00|29904.8|29900|29891.3|29886.5|29906.3|29901.5|29890.8|29886|153
1606951200000|2020-12-02 23:20:00|29893.8|29889|29885.3|29880.5|29895.3|29890.5|29880.3|29875.5|286
1606951500000|2020-12-02 23:25:00|29884.8|29880|29887.3|29882.5|29888.8|29884|29884.3|29879.5|48
1606951800000|2020-12-02 23:30:00|29887.8|29883|29894.3|29889.5|29897.8|29893|29887.3|29882.5|84
1606952100000|2020-12-02 23:35:00|29894.8|29890|29891.3|29886.5|29898.8|29894|29889.8|29885|76
1606952400000|2020-12-02 23:40:00|29890.8|29886|29875.8|29871|29890.8|29886|29873.3|29868.5|148
1606952700000|2020-12-02 23:45:00|29876.3|29871.5|29875.8|29871|29883.8|29879|29873.8|29869|114
1606953000000|2020-12-02 23:50:00|29876.3|29871.5|29871.3|29866.5|29880.3|29875.5|29870.3|29865.5|119
1606953300000|2020-12-02 23:55:00|29871.8|29867|29875.8|29871|29878.3|29873.5|29869.3|29864.5|98
1606953600000|2020-12-03 00:00:00|29875.3|29870.5|29868.8|29864|29876.8|29872|29861.8|29857|192
1606953900000|2020-12-03 00:05:00|29868.3|29863.5|29880.8|29876|29881.3|29876.5|29865.3|29860.5|246
1606954200000|2020-12-03 00:10:00|29880.3|29875.5|29875.3|29870.5|29884.3|29879.5|29867.3|29862.5|121
1606954500000|2020-12-03 00:15:00|29875.8|29871|29865.3|29860.5|29879.8|29875|29860.8|29856|154
1606954800000|2020-12-03 00:20:00|29864.8|29860|29858.3|29853.5|29865.8|29861|29852.8|29848|94
1606955100000|2020-12-03 00:25:00|29857.8|29853|29861.3|29856.5|29865.8|29861|29851.3|29846.5|161
1606955400000|2020-12-03 00:30:00|29861.8|29857|29854.3|29849.5|29864.3|29859.5|29850.8|29846|76
1606955700000|2020-12-03 00:35:00|29853.8|29849|29857.8|29853|29859.3|29854.5|29851.3|29846.5|49
1606956000000|2020-12-03 00:40:00|29857.3|29852.5|29850.3|29845.5|29857.3|29852.5|29845.8|29841|72
1606956300000|2020-12-03 00:45:00|29850.8|29846|29848.3|29843.5|29853.3|29848.5|29845.3|29840.5|110
1606956600000|2020-12-03 00:50:00|29848.8|29844|29861.3|29856.5|29863.8|29859|29848.8|29844|89
1606956900000|2020-12-03 00:55:00|29860.8|29856|29856.3|29851.5|29864.3|29859.5|29851.3|29846.5|64
1606957200000|2020-12-03 01:00:00|29856.8|29852|29860.3|29855.5|29861.3|29856.5|29845.8|29841|130
1606957500000|2020-12-03 01:05:00|29860.8|29856|29853.8|29849|29868.3|29863.5|29852.3|29847.5|106
1606957800000|2020-12-03 01:10:00|29853.3|29848.5|29855.3|29850.5|29861.3|29856.5|29852.3|29847.5|56
1606958100000|2020-12-03 01:15:00|29855.8|29851|29861.8|29857|29862.8|29858|29844.3|29839.5|157
1606958400000|2020-12-03 01:20:00|29862.3|29857.5|29864.3|29859.5|29867.3|29862.5|29854.3|29849.5|80
1606958700000|2020-12-03 01:25:00|29863.8|29859|29859.3|29854.5|29867.3|29862.5|29849.3|29844.5|209
1606959000000|2020-12-03 01:30:00|29860.3|29855.5|29856.3|29851.5|29863.8|29859|29854.3|29849.5|111
1606959300000|2020-12-03 01:35:00|29855.8|29851|29863.3|29858.5|29867.3|29862.5|29847.3|29842.5|125
1606959600000|2020-12-03 01:40:00|29863.8|29859|29866.3|29861.5|29873.8|29869|29863.3|29858.5|110
1606959900000|2020-12-03 01:45:00|29866.8|29862|29884.3|29879.5|29885.3|29880.5|29864.3|29859.5|97
1606960200000|2020-12-03 01:50:00|29885.3|29880.5|29884.3|29879.5|29897.3|29892.5|29880.8|29876|170
1606960500000|2020-12-03 01:55:00|29884.8|29880|29880.3|29875.5|29886.3|29881.5|29876.3|29871.5|91
1606960800000|2020-12-03 02:00:00|29880.8|29876|29879.3|29874.5|29883.3|29878.5|29874.3|29869.5|89
1606961100000|2020-12-03 02:05:00|29878.8|29874|29875.3|29870.5|29882.8|29878|29874.8|29870|66
1606961400000|2020-12-03 02:10:00|29875.8|29871|29876.3|29871.5|29886.3|29881.5|29869.8|29865|121
1606961700000|2020-12-03 02:15:00|29876.8|29872|29865.3|29860.5|29877.3|29872.5|29860.3|29855.5|140
1606962000000|2020-12-03 02:20:00|29864.8|29860|29865.3|29860.5|29866.3|29861.5|29858.8|29854|70
1606962300000|2020-12-03 02:25:00|29865.8|29861|29867.3|29862.5|29873.3|29868.5|29862.3|29857.5|68
1606962600000|2020-12-03 02:30:00|29867.8|29863|29868.8|29864|29873.3|29868.5|29863.3|29858.5|52
1606962900000|2020-12-03 02:35:00|29868.3|29863.5|29874.8|29870|29879.3|29874.5|29867.3|29862.5|64
1606963200000|2020-12-03 02:40:00|29874.3|29869.5|29880.3|29875.5|29882.8|29878|29874.3|29869.5|73
1606963500000|2020-12-03 02:45:00|29880.8|29876|29887.3|29882.5|29887.3|29882.5|29878.3|29873.5|77
1606963800000|2020-12-03 02:50:00|29887.8|29883|29890.3|29885.5|29890.8|29886|29878.3|29873.5|147
1606964100000|2020-12-03 02:55:00|29889.8|29885|29898.3|29893.5|29901.8|29897|29889.3|29884.5|114
1606964400000|2020-12-03 03:00:00|29898.8|29894|29914.3|29909.5|29918.3|29913.5|29890.3|29885.5|295
1606964700000|2020-12-03 03:05:00|29913.3|29908.5|29919.3|29914.5|29923.8|29919|29907.8|29903|328
1606965000000|2020-12-03 03:10:00|29918.8|29914|29919.3|29914.5|29922.3|29917.5|29914.3|29909.5|133
1606965300000|2020-12-03 03:15:00|29919.8|29915|29943.3|29938.5|29959.3|29954.5|29915.8|29911|689
1606965600000|2020-12-03 03:20:00|29943.8|29939|29931.3|29926.5|29945.3|29940.5|29929.8|29925|183
1606965900000|2020-12-03 03:25:00|29931.8|29927|29930.3|29925.5|29933.8|29929|29926.3|29921.5|91
1606966200000|2020-12-03 03:30:00|29930.8|29926|29929.8|29925|29932.3|29927.5|29925.3|29920.5|58
1606966500000|2020-12-03 03:35:00|29929.3|29924.5|29926.3|29921.5|29929.8|29925|29921.8|29917|60
1606966800000|2020-12-03 03:40:00|29926.8|29922|29929.3|29924.5|29932.3|29927.5|29925.8|29921|46
1606967100000|2020-12-03 03:45:00|29929.8|29925|29913.3|29908.5|29932.3|29927.5|29912.3|29907.5|115
1606967400000|2020-12-03 03:50:00|29912.8|29908|29914.3|29909.5|29915.3|29910.5|29907.8|29903|85
1606967700000|2020-12-03 03:55:00|29914.8|29910|29913.3|29908.5|29916.3|29911.5|29908.8|29904|47
1606968000000|2020-12-03 04:00:00|29912.8|29908|29902.3|29897.5|29915.3|29910.5|29895.3|29890.5|110
1606968300000|2020-12-03 04:05:00|29901.8|29897|29892.3|29887.5|29902.3|29897.5|29892.3|29887.5|125
1606968600000|2020-12-03 04:10:00|29892.8|29888|29887.3|29882.5|29895.8|29891|29883.3|29878.5|159
1606968900000|2020-12-03 04:15:00|29886.8|29882|29884.8|29880|29886.8|29882|29877.8|29873|73
1606969200000|2020-12-03 04:20:00|29884.3|29879.5|29877.3|29872.5|29885.3|29880.5|29874.3|29869.5|40
1606969500000|2020-12-03 04:25:00|29876.3|29871.5|29887.3|29882.5|29887.8|29883|29876.3|29871.5|67
1606969800000|2020-12-03 04:30:00|29886.8|29882|29878.8|29874|29887.8|29883|29877.3|29872.5|46
1606970100000|2020-12-03 04:35:00|29878.3|29873.5|29853.3|29848.5|29878.8|29874|29846.3|29841.5|554
1606970400000|2020-12-03 04:40:00|29853.8|29849|29853.3|29848.5|29856.8|29852|29846.3|29841.5|167
1606970700000|2020-12-03 04:45:00|29853.8|29849|29858.3|29853.5|29860.8|29856|29853.3|29848.5|95
1606971000000|2020-12-03 04:50:00|29855.3|29850.5|29862.3|29857.5|29867.3|29862.5|29854.3|29849.5|152
1606971300000|2020-12-03 04:55:00|29862.8|29858|29849.3|29844.5|29863.8|29859|29840.8|29836|171
1606971600000|2020-12-03 05:00:00|29849.8|29845|29837.8|29833|29851.3|29846.5|29835.8|29831|179
1606971900000|2020-12-03 05:05:00|29838.3|29833.5|29846.3|29841.5|29848.3|29843.5|29837.3|29832.5|101
1606972200000|2020-12-03 05:10:00|29845.3|29840.5|29850.3|29845.5|29854.3|29849.5|29844.3|29839.5|77
1606972500000|2020-12-03 05:15:00|29850.8|29846|29847.8|29843|29851.8|29847|29837.8|29833|90
1606972800000|2020-12-03 05:20:00|29847.3|29842.5|29851.3|29846.5|29851.3|29846.5|29843.3|29838.5|49
1606973100000|2020-12-03 05:25:00|29850.3|29845.5|29855.3|29850.5|29858.3|29853.5|29843.3|29838.5|106
1606973400000|2020-12-03 05:30:00|29855.8|29851|29852.8|29848|29860.3|29855.5|29852.8|29848|121
1606973700000|2020-12-03 05:35:00|29851.8|29847|29858.8|29854|29859.8|29855|29850.8|29846|63
1606974000000|2020-12-03 05:40:00|29859.3|29854.5|29862.3|29857.5|29863.8|29859|29856.3|29851.5|75
1606974300000|2020-12-03 05:45:00|29861.3|29856.5|29851.3|29846.5|29861.3|29856.5|29848.3|29843.5|68
1606974600000|2020-12-03 05:50:00|29850.8|29846|29844.3|29839.5|29850.8|29846|29843.3|29838.5|60
1606974900000|2020-12-03 05:55:00|29844.8|29840|29844.3|29839.5|29848.3|29843.5|29840.8|29836|74
1606975200000|2020-12-03 06:00:00|29843.8|29839|29850.3|29845.5|29856.3|29851.5|29839.8|29835|124
1606975500000|2020-12-03 06:05:00|29850.8|29846|29854.3|29849.5|29857.8|29853|29849.8|29845|123
1606975800000|2020-12-03 06:10:00|29853.8|29849|29858.3|29853.5|29860.3|29855.5|29853.3|29848.5|51
1606976100000|2020-12-03 06:15:00|29860.3|29855.5|29861.8|29857|29861.8|29857|29858.3|29853.5|51
1606976400000|2020-12-03 06:20:00|29861.3|29856.5|29863.3|29858.5|29863.8|29859|29857.3|29852.5|56
1606976700000|2020-12-03 06:25:00|29862.8|29858|29862.3|29857.5|29863.8|29859|29858.3|29853.5|27
1606977000000|2020-12-03 06:30:00|29862.8|29858|29855.3|29850.5|29862.8|29858|29851.3|29846.5|104
1606977300000|2020-12-03 06:35:00|29854.8|29850|29848.3|29843.5|29854.8|29850|29847.3|29842.5|33
1606977600000|2020-12-03 06:40:00|29847.3|29842.5|29848.8|29844|29852.3|29847.5|29846.3|29841.5|50
1606977900000|2020-12-03 06:45:00|29849.3|29844.5|29859.8|29855|29860.8|29856|29848.8|29844|66
1606978200000|2020-12-03 06:50:00|29860.3|29855.5|29863.8|29859|29863.8|29859|29855.8|29851|79
1606978500000|2020-12-03 06:55:00|29864.8|29860|29865.8|29861|29868.8|29864|29863.3|29858.5|85
1606978800000|2020-12-03 07:00:00|29865.2|29861.6|29879.7|29876.1|29880.2|29876.6|29859.7|29856.1|161
1606979100000|2020-12-03 07:05:00|29880.2|29876.6|29892.7|29889.1|29896.7|29893.1|29879.7|29876.1|438
1606979400000|2020-12-03 07:10:00|29893.2|29889.6|29884.7|29881.1|29893.7|29890.1|29884.2|29880.6|216
1606979700000|2020-12-03 07:15:00|29888.7|29885.1|29887.7|29884.1|29894.2|29890.6|29885.2|29881.6|171
1606980000000|2020-12-03 07:20:00|29887.2|29883.6|29880.2|29876.6|29893.7|29890.1|29878.7|29875.1|311
1606980300000|2020-12-03 07:25:00|29880.7|29877.1|29872.7|29869.1|29885.7|29882.1|29872.7|29869.1|172
1606980600000|2020-12-03 07:30:00|29872.2|29868.6|29870.7|29867.1|29875.2|29871.6|29866.7|29863.1|130
1606980900000|2020-12-03 07:35:00|29870.2|29866.6|29869.2|29865.6|29873.7|29870.1|29865.7|29862.1|60
1606981200000|2020-12-03 07:40:00|29869.7|29866.1|29877.7|29874.1|29881.7|29878.1|29868.7|29865.1|92
1606981500000|2020-12-03 07:45:00|29877.2|29873.6|29880.7|29877.1|29889.7|29886.1|29875.7|29872.1|142
1606981800000|2020-12-03 07:50:00|29880.2|29876.6|29876.7|29873.1|29882.7|29879.1|29874.2|29870.6|75
1606982100000|2020-12-03 07:55:00|29876.2|29872.6|29896.7|29893.1|29897.7|29894.1|29871.7|29868.1|131
1606982400000|2020-12-03 08:00:00|29895.7|29892.1|29889.7|29886.1|29921.2|29917.6|29888.7|29885.1|774
1606982700000|2020-12-03 08:05:00|29889.2|29885.6|29870.7|29867.1|29891.7|29888.1|29868.7|29865.1|466
1606983000000|2020-12-03 08:10:00|29869.7|29866.1|29863.2|29859.6|29880.7|29877.1|29863.2|29859.6|312
1606983300000|2020-12-03 08:15:00|29863.7|29860.1|29873.7|29870.1|29877.7|29874.1|29851.2|29847.6|235
1606983600000|2020-12-03 08:20:00|29873.2|29869.6|29866.7|29863.1|29881.7|29878.1|29864.2|29860.6|200
1606983900000|2020-12-03 08:25:00|29866.2|29862.6|29874.7|29871.1|29879.7|29876.1|29863.7|29860.1|116
1606984200000|2020-12-03 08:30:00|29874.2|29870.6|29866.7|29863.1|29878.7|29875.1|29862.2|29858.6|151
1606984500000|2020-12-03 08:35:00|29866.2|29862.6|29867.2|29863.6|29873.2|29869.6|29861.7|29858.1|77
1606984800000|2020-12-03 08:40:00|29866.7|29863.1|29856.7|29853.1|29871.7|29868.1|29851.2|29847.6|160
1606985100000|2020-12-03 08:45:00|29857.2|29853.6|29849.2|29845.6|29860.7|29857.1|29849.2|29845.6|169
1606985400000|2020-12-03 08:50:00|29849.7|29846.1|29839.2|29835.6|29854.2|29850.6|29839.2|29835.6|206
1606985700000|2020-12-03 08:55:00|29839.7|29836.1|29844.7|29841.1|29849.7|29846.1|29836.2|29832.6|171
1606986000000|2020-12-03 09:00:00|29844.2|29840.6|29881.7|29878.1|29888.7|29885.1|29844.2|29840.6|528
1606986300000|2020-12-03 09:05:00|29882.7|29879.1|29874.7|29871.1|29889.7|29886.1|29869.7|29866.1|482
1606986600000|2020-12-03 09:10:00|29875.2|29871.6|29856.7|29853.1|29882.2|29878.6|29855.2|29851.6|209
1606986900000|2020-12-03 09:15:00|29856.2|29852.6|29847.2|29843.6|29856.7|29853.1|29833.2|29829.6|467
1606987200000|2020-12-03 09:20:00|29847.7|29844.1|29821.7|29818.1|29848.2|29844.6|29816.7|29813.1|474
1606987500000|2020-12-03 09:25:00|29820.7|29817.1|29814.2|29810.6|29822.7|29819.1|29803.7|29800.1|641
1606987800000|2020-12-03 09:30:00|29813.7|29810.1|29816.7|29813.1|29827.7|29824.1|29807.2|29803.6|580
1606988100000|2020-12-03 09:35:00|29816.2|29812.6|29812.7|29809.1|29821.7|29818.1|29808.7|29805.1|173
1606988400000|2020-12-03 09:40:00|29813.2|29809.6|29774.7|29771.1|29813.7|29810.1|29774.7|29771.1|822
1606988700000|2020-12-03 09:45:00|29774.2|29770.6|29818.7|29815.1|29830.7|29827.1|29774.2|29770.6|974
1606989000000|2020-12-03 09:50:00|29818.2|29814.6|29812.7|29809.1|29820.7|29817.1|29805.7|29802.1|563
1606989300000|2020-12-03 09:55:00|29812.2|29808.6|29807.2|29803.6|29823.7|29820.1|29806.2|29802.6|581
1606989600000|2020-12-03 10:00:00|29807.7|29804.1|29805.7|29802.1|29814.2|29810.6|29799.7|29796.1|441
1606989900000|2020-12-03 10:05:00|29805.2|29801.6|29818.7|29815.1|29823.7|29820.1|29804.2|29800.6|282
1606990200000|2020-12-03 10:10:00|29818.2|29814.6|29822.7|29819.1|29825.7|29822.1|29815.7|29812.1|164
1606990500000|2020-12-03 10:15:00|29822.2|29818.6|29830.7|29827.1|29834.2|29830.6|29820.7|29817.1|235
1606990800000|2020-12-03 10:20:00|29830.2|29826.6|29832.7|29829.1|29840.2|29836.6|29827.7|29824.1|151
1606991100000|2020-12-03 10:25:00|29832.2|29828.6|29822.2|29818.6|29832.2|29828.6|29814.2|29810.6|212
1606991400000|2020-12-03 10:30:00|29821.7|29818.1|29824.7|29821.1|29827.7|29824.1|29819.7|29816.1|75
1606991700000|2020-12-03 10:35:00|29824.2|29820.6|29832.2|29828.6|29837.7|29834.1|29817.7|29814.1|181
1606992000000|2020-12-03 10:40:00|29832.7|29829.1|29832.2|29828.6|29835.7|29832.1|29825.7|29822.1|135
1606992300000|2020-12-03 10:45:00|29831.2|29827.6|29842.7|29839.1|29843.7|29840.1|29829.7|29826.1|170
1606992600000|2020-12-03 10:50:00|29842.2|29838.6|29844.7|29841.1|29845.7|29842.1|29837.7|29834.1|100
1606992900000|2020-12-03 10:55:00|29845.2|29841.6|29852.2|29848.6|29852.2|29848.6|29842.2|29838.6|158
1606993200000|2020-12-03 11:00:00|29851.7|29848.1|29854.2|29850.6|29858.2|29854.6|29845.7|29842.1|158
1606993500000|2020-12-03 11:05:00|29854.7|29851.1|29856.2|29852.6|29862.7|29859.1|29851.2|29847.6|172
1606993800000|2020-12-03 11:10:00|29856.7|29853.1|29856.7|29853.1|29860.7|29857.1|29852.7|29849.1|95
1606994100000|2020-12-03 11:15:00|29857.2|29853.6|29857.2|29853.6|29859.2|29855.6|29853.2|29849.6|92
1606994400000|2020-12-03 11:20:00|29857.7|29854.1|29859.7|29856.1|29868.7|29865.1|29855.7|29852.1|296
1606994700000|2020-12-03 11:25:00|29860.2|29856.6|29866.2|29862.6|29868.2|29864.6|29857.2|29853.6|140
1606995000000|2020-12-03 11:30:00|29865.7|29862.1|29862.2|29858.6|29870.2|29866.6|29859.2|29855.6|180
1606995300000|2020-12-03 11:35:00|29862.7|29859.1|29863.7|29860.1|29870.2|29866.6|29860.2|29856.6|115
1606995600000|2020-12-03 11:40:00|29864.2|29860.6|29862.2|29858.6|29869.7|29866.1|29862.2|29858.6|100
1606995900000|2020-12-03 11:45:00|29861.7|29858.1|29862.7|29859.1|29868.2|29864.6|29861.7|29858.1|91
1606996200000|2020-12-03 11:50:00|29862.2|29858.6|29856.7|29853.1|29868.2|29864.6|29852.7|29849.1|201
1606996500000|2020-12-03 11:55:00|29857.2|29853.6|29868.7|29865.1|29869.7|29866.1|29857.2|29853.6|138
1606996800000|2020-12-03 12:00:00|29868.2|29864.6|29880.7|29877.1|29883.7|29880.1|29861.7|29858.1|297
1606997100000|2020-12-03 12:05:00|29881.2|29877.6|29874.7|29871.1|29887.7|29884.1|29873.2|29869.6|163
1606997400000|2020-12-03 12:10:00|29874.2|29870.6|29866.2|29862.6|29875.2|29871.6|29863.7|29860.1|191
1606997700000|2020-12-03 12:15:00|29866.7|29863.1|29865.2|29861.6|29871.7|29868.1|29861.7|29858.1|153
1606998000000|2020-12-03 12:20:00|29864.7|29861.1|29849.7|29846.1|29869.7|29866.1|29849.2|29845.6|235
1606998300000|2020-12-03 12:25:00|29849.2|29845.6|29856.2|29852.6|29863.2|29859.6|29847.7|29844.1|179
1606998600000|2020-12-03 12:30:00|29855.7|29852.1|29868.7|29865.1|29875.7|29872.1|29855.7|29852.1|195
1606998900000|2020-12-03 12:35:00|29869.7|29866.1|29864.7|29861.1|29871.7|29868.1|29862.2|29858.6|96
1606999200000|2020-12-03 12:40:00|29865.2|29861.6|29871.7|29868.1|29876.7|29873.1|29864.7|29861.1|178
1606999500000|2020-12-03 12:45:00|29872.7|29869.1|29898.7|29895.1|29909.7|29906.1|29872.7|29869.1|474
1606999800000|2020-12-03 12:50:00|29899.7|29896.1|29898.7|29895.1|29904.2|29900.6|29896.2|29892.6|299
1607000100000|2020-12-03 12:55:00|29898.2|29894.6|29902.2|29898.6|29905.2|29901.6|29891.7|29888.1|300
1607000400000|2020-12-03 13:00:00|29901.2|29897.6|29892.7|29889.1|29901.2|29897.6|29885.2|29881.6|309
1607000700000|2020-12-03 13:05:00|29891.7|29888.1|29892.2|29888.6|29900.7|29897.1|29887.2|29883.6|923
1607001000000|2020-12-03 13:10:00|29892.7|29889.1|29897.7|29894.1|29906.2|29902.6|29890.2|29886.6|871
1607001300000|2020-12-03 13:15:00|29897.2|29893.6|29896.7|29893.1|29900.7|29897.1|29890.2|29886.6|312
1607001600000|2020-12-03 13:20:00|29897.2|29893.6|29905.7|29902.1|29911.7|29908.1|29896.7|29893.1|335
1607001900000|2020-12-03 13:25:00|29905.2|29901.6|29907.2|29903.6|29913.7|29910.1|29903.2|29899.6|188
1607002200000|2020-12-03 13:30:00|29908.2|29904.6|29906.2|29902.6|29924.7|29921.1|29885.7|29882.1|786
1607002500000|2020-12-03 13:35:00|29902.7|29899.1|29916.7|29913.1|29917.2|29913.6|29892.7|29889.1|318
1607002800000|2020-12-03 13:40:00|29917.2|29913.6|29908.2|29904.6|29927.2|29923.6|29901.2|29897.6|365
1607003100000|2020-12-03 13:45:00|29907.7|29904.1|29909.7|29906.1|29910.2|29906.6|29899.2|29895.6|268
1607003400000|2020-12-03 13:50:00|29911.7|29908.1|29901.2|29897.6|29912.2|29908.6|29897.7|29894.1|238
1607003700000|2020-12-03 13:55:00|29901.7|29898.1|29909.7|29906.1|29913.7|29910.1|29896.2|29892.6|323
1607004000000|2020-12-03 14:00:00|29909.2|29905.6|29913.7|29910.1|29925.2|29921.6|29905.2|29901.6|366
1607004300000|2020-12-03 14:05:00|29913.2|29909.6|29928.2|29924.6|29929.7|29926.1|29909.7|29906.1|279
1607004600000|2020-12-03 14:10:00|29928.7|29925.1|29928.2|29924.6|29931.7|29928.1|29921.2|29917.6|236
1607004900000|2020-12-03 14:15:00|29927.7|29924.1|29912.2|29908.6|29928.7|29925.1|29911.2|29907.6|273
1607005200000|2020-12-03 14:20:00|29912.7|29909.1|29912.7|29909.1|29917.2|29913.6|29909.7|29906.1|230
1607005500000|2020-12-03 14:25:00|29912.2|29908.6|29909.7|29906.1|29918.2|29914.6|29906.7|29903.1|473
1607005800000|2020-12-03 14:30:00|29909.1|29906.7|29932.1|29929.7|29972.6|29970.2|29905.1|29902.7|4491
1607006100000|2020-12-03 14:35:00|29931.6|29929.2|29954.6|29952.2|29972.1|29969.7|29916.6|29914.2|2940
1607006400000|2020-12-03 14:40:00|29956.1|29953.7|29983.6|29981.2|29994.6|29992.2|29952.6|29950.2|2460
1607006700000|2020-12-03 14:45:00|29983.1|29980.7|29971.6|29969.2|29986.1|29983.7|29965.1|29962.7|2257
1607007000000|2020-12-03 14:50:00|29970.6|29968.2|29925.6|29923.2|29977.1|29974.7|29922.6|29920.2|1923
1607007300000|2020-12-03 14:55:00|29926.1|29923.7|29957.1|29954.7|29962.1|29959.7|29925.6|29923.2|1639
1607007600000|2020-12-03 15:00:00|29958.1|29955.7|29995.6|29993.2|30009.6|30007.2|29952.6|29950.2|2639
1607007900000|2020-12-03 15:05:00|29996.1|29993.7|29985.6|29983.2|30003.1|30000.7|29978.6|29976.2|1602
1607008200000|2020-12-03 15:10:00|29986.1|29983.7|29993.6|29991.2|30012.6|30010.2|29971.6|29969.2|1763
1607008500000|2020-12-03 15:15:00|29993.1|29990.7|30020.6|30018.2|30023.1|30020.7|29986.6|29984.2|1896
1607008800000|2020-12-03 15:20:00|30021.1|30018.7|30001.6|29999.2|30031.1|30028.7|30000.6|29998.2|1906
1607009100000|2020-12-03 15:25:00|30002.6|30000.2|29999.6|29997.2|30011.1|30008.7|29992.6|29990.2|1415
1607009400000|2020-12-03 15:30:00|29999.1|29996.7|30028.6|30026.2|30030.6|30028.2|29997.6|29995.2|1704
1607009700000|2020-12-03 15:35:00|30029.1|30026.7|30033.6|30031.2|30040.6|30038.2|30014.6|30012.2|1909
1607010000000|2020-12-03 15:40:00|30032.6|30030.2|30049.6|30047.2|30050.6|30048.2|30025.6|30023.2|1744
1607010300000|2020-12-03 15:45:00|30049.1|30046.7|30046.6|30044.2|30057.6|30055.2|30030.6|30028.2|2111
1607010600000|2020-12-03 15:50:00|30047.6|30045.2|30043.6|30041.2|30065.6|30063.2|30043.6|30041.2|1930
1607010900000|2020-12-03 15:55:00|30043.1|30040.7|30036.1|30033.7|30055.6|30053.2|30035.6|30033.2|1589
1607011200000|2020-12-03 16:00:00|30037.6|30035.2|30044.6|30042.2|30051.6|30049.2|30034.6|30032.2|1190
1607011500000|2020-12-03 16:05:00|30044.1|30041.7|30038.6|30036.2|30064.1|30061.7|30038.6|30036.2|1273
1607011800000|2020-12-03 16:10:00|30039.1|30036.7|30020.1|30017.7|30039.1|30036.7|30009.6|30007.2|2638
1607012100000|2020-12-03 16:15:00|30019.6|30017.2|30048.1|30045.7|30048.6|30046.2|30018.1|30015.7|1088
1607012400000|2020-12-03 16:20:00|30047.6|30045.2|30056.6|30054.2|30069.1|30066.7|30043.6|30041.2|1397
1607012700000|2020-12-03 16:25:00|30055.6|30053.2|30057.1|30054.7|30062.6|30060.2|30046.6|30044.2|1067
1607013000000|2020-12-03 16:30:00|30056.6|30054.2|30051.6|30049.2|30061.6|30059.2|30048.6|30046.2|963
1607013300000|2020-12-03 16:35:00|30051.1|30048.7|30058.6|30056.2|30064.6|30062.2|30048.1|30045.7|886
1607013600000|2020-12-03 16:40:00|30059.6|30057.2|30062.6|30060.2|30077.6|30075.2|30053.6|30051.2|1254
1607013900000|2020-12-03 16:45:00|30063.6|30061.2|30060.6|30058.2|30066.6|30064.2|30049.6|30047.2|784
1607014200000|2020-12-03 16:50:00|30060.1|30057.7|30039.1|30036.7|30061.6|30059.2|30039.1|30036.7|650
1607014500000|2020-12-03 16:55:00|30038.6|30036.2|30039.6|30037.2|30048.6|30046.2|30034.1|30031.7|825
1607014800000|2020-12-03 17:00:00|30039.1|30036.7|30043.6|30041.2|30063.6|30061.2|30023.6|30021.2|2018
1607015100000|2020-12-03 17:05:00|30044.1|30041.7|30037.6|30035.2|30045.6|30043.2|30024.1|30021.7|1037
1607015400000|2020-12-03 17:10:00|30038.6|30036.2|30035.6|30033.2|30042.6|30040.2|30025.6|30023.2|843
1607015700000|2020-12-03 17:15:00|30036.6|30034.2|30040.6|30038.2|30045.6|30043.2|30022.1|30019.7|1018
1607016000000|2020-12-03 17:20:00|30041.1|30038.7|30050.1|30047.7|30050.6|30048.2|30037.6|30035.2|451
1607016300000|2020-12-03 17:25:00|30050.6|30048.2|30048.6|30046.2|30054.6|30052.2|30046.1|30043.7|493
1607016600000|2020-12-03 17:30:00|30049.1|30046.7|30059.6|30057.2|30068.6|30066.2|30040.6|30038.2|1672
1607016900000|2020-12-03 17:35:00|30060.1|30057.7|30051.6|30049.2|30062.1|30059.7|30051.1|30048.7|632
1607017200000|2020-12-03 17:40:00|30051.1|30048.7|30053.1|30050.7|30057.6|30055.2|30046.6|30044.2|457
1607017500000|2020-12-03 17:45:00|30052.6|30050.2|30053.1|30050.7|30057.6|30055.2|30035.1|30032.7|995
1607017800000|2020-12-03 17:50:00|30053.6|30051.2|30052.6|30050.2|30057.6|30055.2|30040.1|30037.7|644
1607018100000|2020-12-03 17:55:00|30053.1|30050.7|30067.1|30064.7|30072.6|30070.2|30050.6|30048.2|790
1607018400000|2020-12-03 18:00:00|30066.6|30064.2|30057.1|30054.7|30070.1|30067.7|30056.6|30054.2|537
1607018700000|2020-12-03 18:05:00|30057.6|30055.2|30034.6|30032.2|30061.6|30059.2|30025.6|30023.2|1163
1607019000000|2020-12-03 18:10:00|30035.1|30032.7|30038.6|30036.2|30043.1|30040.7|30028.1|30025.7|594
1607019300000|2020-12-03 18:15:00|30039.1|30036.7|30027.1|30024.7|30044.1|30041.7|30022.1|30019.7|457
1607019600000|2020-12-03 18:20:00|30027.6|30025.2|30041.1|30038.7|30041.6|30039.2|30013.6|30011.2|1110
1607019900000|2020-12-03 18:25:00|30041.6|30039.2|30029.1|30026.7|30041.6|30039.2|30026.6|30024.2|344
1607020200000|2020-12-03 18:30:00|30029.6|30027.2|30015.6|30013.2|30032.1|30029.7|30014.6|30012.2|658
1607020500000|2020-12-03 18:35:00|30015.1|30012.7|30009.1|30006.7|30021.6|30019.2|30004.1|30001.7|817
1607020800000|2020-12-03 18:40:00|30009.6|30007.2|29997.1|29994.7|30009.6|30007.2|29997.1|29994.7|459
1607021100000|2020-12-03 18:45:00|29997.6|29995.2|30000.1|29997.7|30012.6|30010.2|29984.1|29981.7|1006
1607021400000|2020-12-03 18:50:00|29999.6|29997.2|29998.1|29995.7|30004.1|30001.7|29989.1|29986.7|451
1607021700000|2020-12-03 18:55:00|29998.6|29996.2|29971.1|29968.7|30001.6|29999.2|29957.6|29955.2|1169
1607022000000|2020-12-03 19:00:00|29971.6|29969.2|29996.1|29993.7|30007.6|30005.2|29967.6|29965.2|1310
1607022300000|2020-12-03 19:05:00|29995.6|29993.2|30010.1|30007.7|30014.6|30012.2|29992.1|29989.7|484
1607022600000|2020-12-03 19:10:00|30009.6|30007.2|30018.6|30016.2|30027.6|30025.2|30008.6|30006.2|698
1607022900000|2020-12-03 19:15:00|30018.1|30015.7|30022.1|30019.7|30029.1|30026.7|30008.1|30005.7|746
1607023200000|2020-12-03 19:20:00|30022.6|30020.2|30019.1|30016.7|30027.1|30024.7|30016.6|30014.2|416
1607023500000|2020-12-03 19:25:00|30018.6|30016.2|30025.6|30023.2|30031.6|30029.2|30005.1|30002.7|601
1607023800000|2020-12-03 19:30:00|30026.1|30023.7|30038.6|30036.2|30041.6|30039.2|30023.6|30021.2|768
1607024100000|2020-12-03 19:35:00|30039.1|30036.7|30040.6|30038.2|30044.6|30042.2|30029.6|30027.2|688
1607024400000|2020-12-03 19:40:00|30041.1|30038.7|30035.6|30033.2|30048.1|30045.7|30035.1|30032.7|484
1607024700000|2020-12-03 19:45:00|30035.1|30032.7|30047.1|30044.7|30051.1|30048.7|30035.1|30032.7|449
1607025000000|2020-12-03 19:50:00|30047.6|30045.2|30051.6|30049.2|30052.6|30050.2|30041.1|30038.7|509
1607025300000|2020-12-03 19:55:00|30051.1|30048.7|30048.6|30046.2|30055.6|30053.2|30033.1|30030.7|853
1607025600000|2020-12-03 20:00:00|30048.1|30045.7|30043.6|30041.2|30059.6|30057.2|30040.6|30038.2|638
1607025900000|2020-12-03 20:05:00|30045.1|30042.7|30030.1|30027.7|30052.6|30050.2|30028.1|30025.7|711
1607026200000|2020-12-03 20:10:00|30029.6|30027.2|30068.6|30066.2|30072.6|30070.2|30029.6|30027.2|1368
1607026500000|2020-12-03 20:15:00|30068.1|30065.7|30081.6|30079.2|30082.6|30080.2|30061.6|30059.2|897
1607026800000|2020-12-03 20:20:00|30079.6|30077.2|30100.6|30098.2|30108.6|30106.2|30073.6|30071.2|2023
1607027100000|2020-12-03 20:25:00|30099.6|30097.2|30096.1|30093.7|30102.1|30099.7|30086.6|30084.2|1068
1607027400000|2020-12-03 20:30:00|30096.6|30094.2|30065.6|30063.2|30098.6|30096.2|30057.6|30055.2|1352
1607027700000|2020-12-03 20:35:00|30065.1|30062.7|29992.1|29989.7|30077.6|30075.2|29991.1|29988.7|3253
1607028000000|2020-12-03 20:40:00|29991.6|29989.2|29944.6|29942.2|29992.1|29989.7|29876.1|29873.7|7929
1607028300000|2020-12-03 20:45:00|29944.1|29941.7|29983.6|29981.2|30003.6|30001.2|29915.6|29913.2|3813
1607028600000|2020-12-03 20:50:00|29974.6|29972.2|29888.1|29885.7|29979.1|29976.7|29874.6|29872.2|4194
1607028900000|2020-12-03 20:55:00|29890.6|29888.2|29971.6|29969.2|29972.6|29970.2|29879.6|29877.2|5459
1607029200000|2020-12-03 21:00:00|29982.5|29972.7|29953.3|29948.5|29982.5|29972.7|29917.8|29913|2703
1607029500000|2020-12-03 21:05:00|29952.8|29948|29957.3|29952.5|29962.8|29958|29943.3|29938.5|854
1607029800000|2020-12-03 21:10:00|29958.3|29953.5|29986.8|29977|29988.3|29983.5|29957.3|29952.5|759
1607030100000|2020-12-03 21:15:00|29987.1|29977.3|29978.3|29968.5|29988|29978.2|29976|29966.2|1
1607030400000|2020-12-03 21:20:00|29978|29968.2|29977.7|29967.9|29978.7|29968.9|29975.8|29966|0
1607030700000|2020-12-03 21:25:00|29977.6|29967.8|29977.1|29967.3|29980.6|29970.8|29974.8|29965|0
1607031000000|2020-12-03 21:30:00|29977.3|29972.5|29962.3|29957.5|29982.3|29977.5|29958.3|29953.5|344
1607031300000|2020-12-03 21:35:00|29963.3|29958.5|29964.3|29959.5|29976.3|29971.5|29960.3|29955.5|169
1607031600000|2020-12-03 21:40:00|29966.3|29961.5|29965.3|29960.5|29968.3|29963.5|29961.3|29956.5|144
1607031900000|2020-12-03 21:45:00|29967.3|29962.5|29966.3|29961.5|29971.3|29966.5|29964.3|29959.5|94
1607032200000|2020-12-03 21:50:00|29967.3|29962.5|29961.3|29956.5|29968.3|29963.5|29957.3|29952.5|130
1607032500000|2020-12-03 21:55:00|29960.3|29955.5|29961.2|29951.4|29967.3|29962.5|29955.3|29950.5|92
1607032800000|2020-12-03 22:00:00|29962.7|29952.9|29961.4|29951.6|29964.2|29954.4|29959.7|29949.9|0
1607033100000|2020-12-03 22:05:00|29961.2|29951.4|29962.4|29952.6|29964.3|29954.5|29961.2|29951.4|0
1607033400000|2020-12-03 22:10:00|29963.6|29953.8|29969.1|29959.3|29970.1|29960.3|29963.6|29953.8|0
1607033700000|2020-12-03 22:15:00|29969.2|29959.4|29965.9|29956.1|29971.6|29961.8|29964.8|29955|0
1607034000000|2020-12-03 22:20:00|29965.6|29955.8|29961.3|29951.5|29968.5|29958.7|29961.3|29951.5|0
1607034300000|2020-12-03 22:25:00|29961.6|29951.8|29962.9|29953.1|29967.5|29957.7|29961.6|29951.8|0
1607034600000|2020-12-03 22:30:00|29964.1|29954.3|29961.1|29951.3|29966.5|29956.7|29961.1|29951.3|0
1607034900000|2020-12-03 22:35:00|29960.8|29951|29955.6|29945.8|29961|29951.2|29954.9|29945.1|0
1607035200000|2020-12-03 22:40:00|29955.1|29945.3|29952.2|29942.4|29955.2|29945.4|29950.4|29940.6|0
1607035500000|2020-12-03 22:45:00|29951.3|29941.5|29949.3|29939.5|29951.3|29941.5|29948.8|29939|0
1607035800000|2020-12-03 22:50:00|29949.1|29939.3|29952.2|29942.4|29955.5|29945.7|29948.8|29939|0
1607036100000|2020-12-03 22:55:00|29951.9|29942.1|29957.1|29947.3|29957.1|29947.3|29949.5|29939.7|0
1607036400000|2020-12-03 23:00:00|29960.3|29955.5|29953.8|29949|29968.3|29963.5|29945.3|29940.5|166
1607036700000|2020-12-03 23:05:00|29953.3|29948.5|29948.3|29943.5|29955.8|29951|29945.3|29940.5|61
1607037000000|2020-12-03 23:10:00|29949.8|29945|29947.3|29942.5|29950.8|29946|29944.8|29940|41
1607037300000|2020-12-03 23:15:00|29947.8|29943|29961.3|29956.5|29965.8|29961|29945.3|29940.5|123
1607037600000|2020-12-03 23:20:00|29961.8|29957|29970.3|29965.5|29976.8|29972|29960.3|29955.5|131
1607037900000|2020-12-03 23:25:00|29970.8|29966|29966.8|29962|29973.8|29969|29965.3|29960.5|55
1607038200000|2020-12-03 23:30:00|29967.3|29962.5|29995.8|29991|30009.3|30004.5|29967.3|29962.5|302
1607038500000|2020-12-03 23:35:00|29993.8|29989|29984.8|29980|29996.3|29991.5|29983.3|29978.5|101
1607038800000|2020-12-03 23:40:00|29984.3|29979.5|29981.8|29977|29987.3|29982.5|29978.3|29973.5|55
1607039100000|2020-12-03 23:45:00|29982.3|29977.5|29997.3|29992.5|29997.3|29992.5|29978.3|29973.5|165
1607039400000|2020-12-03 23:50:00|29996.8|29992|29977.3|29972.5|29996.8|29992|29970.3|29965.5|135
1607039700000|2020-12-03 23:55:00|29978.3|29973.5|29982.3|29977.5|29984.8|29980|29971.3|29966.5|97
1607040000000|2020-12-04 00:00:00|29982.8|29978|29997.3|29992.5|30006.3|30001.5|29980.8|29976|203
1607040300000|2020-12-04 00:05:00|29996.8|29992|29992.3|29987.5|29998.8|29994|29986.3|29981.5|110
1607040600000|2020-12-04 00:10:00|29992.8|29988|29990.8|29986|29995.8|29991|29981.3|29976.5|82
1607040900000|2020-12-04 00:15:00|29991.3|29986.5|29992.3|29987.5|30000.3|29995.5|29985.8|29981|102
1607041200000|2020-12-04 00:20:00|29991.8|29987|30007.3|30002.5|30014.3|30009.5|29990.3|29985.5|220
1607041500000|2020-12-04 00:25:00|30006.8|30002|30010.3|30005.5|30022.3|30017.5|30003.8|29999|191
1607041800000|2020-12-04 00:30:00|30009.8|30005|30002.8|29998|30014.3|30009.5|29997.3|29992.5|112
1607042100000|2020-12-04 00:35:00|30003.3|29998.5|29996.3|29991.5|30003.3|29998.5|29992.3|29987.5|85
1607042400000|2020-12-04 00:40:00|29995.8|29991|29997.3|29992.5|30002.3|29997.5|29991.3|29986.5|89
1607042700000|2020-12-04 00:45:00|29997.8|29993|29990.8|29986|30002.3|29997.5|29986.3|29981.5|96
1607043000000|2020-12-04 00:50:00|29991.3|29986.5|29989.3|29984.5|29992.3|29987.5|29981.8|29977|133
1607043300000|2020-12-04 00:55:00|29989.8|29985|30000.3|29995.5|30005.8|30001|29988.3|29983.5|72
1607043600000|2020-12-04 01:00:00|29999.3|29994.5|30010.8|30006|30014.3|30009.5|29996.3|29991.5|207
1607043900000|2020-12-04 01:05:00|30010.3|30005.5|30006.3|30001.5|30011.8|30007|30004.8|30000|86
1607044200000|2020-12-04 01:10:00|30006.8|30002|30007.3|30002.5|30008.8|30004|29997.3|29992.5|102
1607044500000|2020-12-04 01:15:00|30006.8|30002|30010.3|30005.5|30016.3|30011.5|30004.3|29999.5|164
1607044800000|2020-12-04 01:20:00|30011.3|30006.5|30014.3|30009.5|30018.8|30014|30009.3|30004.5|106
1607045100000|2020-12-04 01:25:00|30014.8|30010|30008.3|30003.5|30015.3|30010.5|30005.8|30001|73
1607045400000|2020-12-04 01:30:00|30008.8|30004|29984.3|29979.5|30008.8|30004|29973.8|29969|249
1607045700000|2020-12-04 01:35:00|29984.8|29980|29987.3|29982.5|29995.3|29990.5|29983.3|29978.5|120
1607046000000|2020-12-04 01:40:00|29987.8|29983|29989.3|29984.5|29996.8|29992|29982.3|29977.5|90
1607046300000|2020-12-04 01:45:00|29989.8|29985|29992.3|29987.5|30001.8|29997|29989.3|29984.5|147
1607046600000|2020-12-04 01:50:00|29991.8|29987|29988.3|29983.5|29996.3|29991.5|29987.3|29982.5|58
1607046900000|2020-12-04 01:55:00|29987.8|29983|29976.3|29971.5|29990.3|29985.5|29973.8|29969|111
1607047200000|2020-12-04 02:00:00|29976.8|29972|29973.3|29968.5|29984.3|29979.5|29972.8|29968|70
1607047500000|2020-12-04 02:05:00|29973.8|29969|29975.3|29970.5|29976.3|29971.5|29969.3|29964.5|93
1607047800000|2020-12-04 02:10:00|29975.8|29971|29977.3|29972.5|29978.8|29974|29971.8|29967|74
1607048100000|2020-12-04 02:15:00|29976.8|29972|29977.3|29972.5|29980.3|29975.5|29964.3|29959.5|144
1607048400000|2020-12-04 02:20:00|29977.8|29973|29984.3|29979.5|29990.3|29985.5|29977.3|29972.5|166
1607048700000|2020-12-04 02:25:00|29983.8|29979|29992.3|29987.5|29996.3|29991.5|29983.3|29978.5|113
1607049000000|2020-12-04 02:30:00|29991.8|29987|30006.8|30002|30008.8|30004|29989.3|29984.5|206
1607049300000|2020-12-04 02:35:00|30007.3|30002.5|30000.8|29996|30007.3|30002.5|29998.8|29994|96
1607049600000|2020-12-04 02:40:00|29999.8|29995|29992.3|29987.5|29999.8|29995|29989.8|29985|180
1607049900000|2020-12-04 02:45:00|29991.8|29987|30000.3|29995.5|30004.8|30000|29991.3|29986.5|50
1607050200000|2020-12-04 02:50:00|30000.8|29996|29996.8|29992|30003.3|29998.5|29994.8|29990|37
1607050500000|2020-12-04 02:55:00|29997.3|29992.5|30003.3|29998.5|30007.3|30002.5|29996.8|29992|62
1607050800000|2020-12-04 03:00:00|30003.8|29999|30002.3|29997.5|30006.3|30001.5|29996.3|29991.5|40
1607051100000|2020-12-04 03:05:00|30002.8|29998|29999.8|29995|30004.3|29999.5|29991.8|29987|72
1607051400000|2020-12-04 03:10:00|30000.3|29995.5|29993.3|29988.5|30002.3|29997.5|29991.3|29986.5|39
1607051700000|2020-12-04 03:15:00|29993.8|29989|29994.3|29989.5|29995.8|29991|29985.8|29981|32
1607052000000|2020-12-04 03:20:00|29994.8|29990|29983.3|29978.5|29997.8|29993|29983.3|29978.5|83
1607052300000|2020-12-04 03:25:00|29982.3|29977.5|29984.8|29980|29987.3|29982.5|29981.3|29976.5|55
1607052600000|2020-12-04 03:30:00|29984.3|29979.5|29987.3|29982.5|29987.3|29982.5|29980.8|29976|61
1607052900000|2020-12-04 03:35:00|29987.8|29983|29987.3|29982.5|29990.3|29985.5|29986.3|29981.5|37
1607053200000|2020-12-04 03:40:00|29986.8|29982|29987.3|29982.5|29988.8|29984|29985.3|29980.5|13
1607053500000|2020-12-04 03:45:00|29987.8|29983|29985.3|29980.5|29988.8|29984|29983.3|29978.5|26
1607053800000|2020-12-04 03:50:00|29984.8|29980|29988.3|29983.5|29990.8|29986|29981.3|29976.5|37
1607054100000|2020-12-04 03:55:00|29987.8|29983|29987.3|29982.5|29990.3|29985.5|29985.8|29981|33
1607054400000|2020-12-04 04:00:00|29986.8|29982|29986.3|29981.5|29989.8|29985|29985.3|29980.5|37
1607054700000|2020-12-04 04:05:00|29986.8|29982|29988.3|29983.5|29990.3|29985.5|29984.8|29980|13
1607055000000|2020-12-04 04:10:00|29987.8|29983|29994.3|29989.5|29999.3|29994.5|29987.8|29983|61
1607055300000|2020-12-04 04:15:00|29993.8|29989|29994.3|29989.5|29996.3|29991.5|29991.8|29987|40
1607055600000|2020-12-04 04:20:00|29993.8|29989|29988.3|29983.5|29993.8|29989|29987.3|29982.5|34
1607055900000|2020-12-04 04:25:00|29988.8|29984|29992.3|29987.5|29994.3|29989.5|29986.3|29981.5|33
1607056200000|2020-12-04 04:30:00|29991.8|29987|29996.3|29991.5|29998.8|29994|29991.8|29987|49
1607056500000|2020-12-04 04:35:00|29995.8|29991|29998.3|29993.5|30000.8|29996|29995.8|29991|63
1607056800000|2020-12-04 04:40:00|29997.8|29993|29999.3|29994.5|30002.3|29997.5|29997.3|29992.5|41
1607057100000|2020-12-04 04:45:00|29998.8|29994|29996.3|29991.5|30001.3|29996.5|29996.3|29991.5|25
1607057400000|2020-12-04 04:50:00|29996.8|29992|29996.3|29991.5|29999.3|29994.5|29993.8|29989|41
1607057700000|2020-12-04 04:55:00|29995.3|29990.5|29997.3|29992.5|29998.3|29993.5|29994.3|29989.5|30
1607058000000|2020-12-04 05:00:00|29996.8|29992|29995.3|29990.5|30002.3|29997.5|29993.8|29989|45
1607058300000|2020-12-04 05:05:00|29995.8|29991|29999.3|29994.5|29999.3|29994.5|29991.3|29986.5|47
1607058600000|2020-12-04 05:10:00|29999.8|29995|29996.3|29991.5|30000.3|29995.5|29990.8|29986|59
1607058900000|2020-12-04 05:15:00|29995.8|29991|29996.3|29991.5|29998.8|29994|29994.3|29989.5|59
1607059200000|2020-12-04 05:20:00|29996.8|29992|29996.3|29991.5|30002.3|29997.5|29992.3|29987.5|112
1607059500000|2020-12-04 05:25:00|29996.8|29992|29996.3|29991.5|30000.3|29995.5|29993.8|29989|86
1607059800000|2020-12-04 05:30:00|29995.8|29991|30009.3|30004.5|30010.8|30006|29992.3|29987.5|197
1607060100000|2020-12-04 05:35:00|30008.8|30004|30018.3|30013.5|30021.3|30016.5|30008.3|30003.5|145
1607060400000|2020-12-04 05:40:00|30017.8|30013|30014.3|30009.5|30018.3|30013.5|30007.3|30002.5|120
1607060700000|2020-12-04 05:45:00|30013.8|30009|30010.3|30005.5|30017.8|30013|30006.3|30001.5|69
1607061000000|2020-12-04 05:50:00|30009.8|30005|30014.3|30009.5|30015.3|30010.5|30006.3|30001.5|50
1607061300000|2020-12-04 05:55:00|30014.8|30010|30019.3|30014.5|30029.8|30025|30013.3|30008.5|162
1607061600000|2020-12-04 06:00:00|30019.8|30015|30021.3|30016.5|30023.3|30018.5|30006.3|30001.5|149
1607061900000|2020-12-04 06:05:00|30020.8|30016|30011.3|30006.5|30021.8|30017|30008.3|30003.5|64
1607062200000|2020-12-04 06:10:00|30011.8|30007|30007.8|30003|30015.8|30011|30004.3|29999.5|116
1607062500000|2020-12-04 06:15:00|30007.3|30002.5|30006.3|30001.5|30009.3|30004.5|30002.3|29997.5|27
1607062800000|2020-12-04 06:20:00|30005.3|30000.5|30001.3|29996.5|30006.3|30001.5|30000.8|29996|24
1607063100000|2020-12-04 06:25:00|30001.8|29997|29995.3|29990.5|30003.3|29998.5|29995.3|29990.5|42
1607063400000|2020-12-04 06:30:00|29994.8|29990|29994.3|29989.5|29999.3|29994.5|29990.8|29986|114
1607063700000|2020-12-04 06:35:00|29994.8|29990|29999.3|29994.5|29999.3|29994.5|29991.8|29987|41
1607064000000|2020-12-04 06:40:00|29998.8|29994|30000.3|29995.5|30001.3|29996.5|29995.8|29991|38
1607064300000|2020-12-04 06:45:00|29999.8|29995|30000.3|29995.5|30001.3|29996.5|29996.3|29991.5|42
1607064600000|2020-12-04 06:50:00|29999.8|29995|30007.3|30002.5|30007.3|30002.5|29996.8|29992|70
1607064900000|2020-12-04 06:55:00|30007.8|30003|29999.3|29994.5|30009.3|30004.5|29999.3|29994.5|66
1607065200000|2020-12-04 07:00:00|29998.7|29995.1|30005.7|30002.1|30011.7|30008.1|29998.2|29994.6|169
1607065500000|2020-12-04 07:05:00|30005.2|30001.6|30001.7|29998.1|30010.2|30006.6|29998.7|29995.1|99
1607065800000|2020-12-04 07:10:00|30002.2|29998.6|30000.7|29997.1|30004.7|30001.1|29992.7|29989.1|97
1607066100000|2020-12-04 07:15:00|30000.2|29996.6|29999.7|29996.1|30003.7|30000.1|29997.7|29994.1|111
1607066400000|2020-12-04 07:20:00|30000.2|29996.6|29995.7|29992.1|30004.7|30001.1|29995.7|29992.1|57
1607066700000|2020-12-04 07:25:00|29995.2|29991.6|29999.7|29996.1|30000.2|29996.6|29986.7|29983.1|96
1607067000000|2020-12-04 07:30:00|29999.2|29995.6|29996.7|29993.1|30002.2|29998.6|29995.7|29992.1|40
1607067300000|2020-12-04 07:35:00|29997.2|29993.6|29990.7|29987.1|29999.2|29995.6|29989.7|29986.1|54
1607067600000|2020-12-04 07:40:00|29991.2|29987.6|29989.7|29986.1|29993.2|29989.6|29986.2|29982.6|80
1607067900000|2020-12-04 07:45:00|29989.2|29985.6|29985.2|29981.6|29990.7|29987.1|29979.2|29975.6|182
1607068200000|2020-12-04 07:50:00|29984.7|29981.1|29984.7|29981.1|29995.2|29991.6|29983.7|29980.1|131
1607068500000|2020-12-04 07:55:00|29983.7|29980.1|29994.7|29991.1|29995.7|29992.1|29983.7|29980.1|126
1607068800000|2020-12-04 08:00:00|29995.7|29992.1|30012.7|30009.1|30021.7|30018.1|29987.7|29984.1|674
1607069100000|2020-12-04 08:05:00|30012.2|30008.6|30030.7|30027.1|30034.7|30031.1|30012.2|30008.6|512
1607069400000|2020-12-04 08:10:00|30031.2|30027.6|30051.2|30047.6|30054.2|30050.6|30025.7|30022.1|503
1607069700000|2020-12-04 08:15:00|30052.2|30048.6|30042.7|30039.1|30063.2|30059.6|30042.2|30038.6|431
1607070000000|2020-12-04 08:20:00|30043.2|30039.6|30048.2|30044.6|30057.7|30054.1|30043.2|30039.6|207
1607070300000|2020-12-04 08:25:00|30048.7|30045.1|30046.7|30043.1|30050.2|30046.6|30042.7|30039.1|96
1607070600000|2020-12-04 08:30:00|30046.2|30042.6|30047.7|30044.1|30049.7|30046.1|30039.7|30036.1|174
1607070900000|2020-12-04 08:35:00|30048.2|30044.6|30040.7|30037.1|30048.7|30045.1|30038.7|30035.1|184
1607071200000|2020-12-04 08:40:00|30041.2|30037.6|30038.2|30034.6|30041.2|30037.6|30035.7|30032.1|145
1607071500000|2020-12-04 08:45:00|30038.7|30035.1|30036.2|30032.6|30041.2|30037.6|30031.7|30028.1|176
1607071800000|2020-12-04 08:50:00|30036.7|30033.1|30029.7|30026.1|30039.7|30036.1|30029.2|30025.6|148
1607072100000|2020-12-04 08:55:00|30030.2|30026.6|30030.7|30027.1|30041.7|30038.1|30027.2|30023.6|192
1607072400000|2020-12-04 09:00:00|30030.2|30026.6|30034.2|30030.6|30034.7|30031.1|30023.2|30019.6|247
1607072700000|2020-12-04 09:05:00|30033.7|30030.1|30054.7|30051.1|30057.7|30054.1|30033.2|30029.6|257
1607073000000|2020-12-04 09:10:00|30054.2|30050.6|30056.7|30053.1|30064.2|30060.6|30048.2|30044.6|315
1607073300000|2020-12-04 09:15:00|30056.2|30052.6|30058.7|30055.1|30058.7|30055.1|30051.2|30047.6|180
1607073600000|2020-12-04 09:20:00|30057.2|30053.6|30051.7|30048.1|30057.2|30053.6|30048.7|30045.1|242
1607073900000|2020-12-04 09:25:00|30051.2|30047.6|30050.7|30047.1|30053.2|30049.6|30048.2|30044.6|144
1607074200000|2020-12-04 09:30:00|30050.2|30046.6|30046.7|30043.1|30059.2|30055.6|30045.7|30042.1|142
1607074500000|2020-12-04 09:35:00|30047.2|30043.6|30073.2|30069.6|30073.2|30069.6|30046.2|30042.6|431
1607074800000|2020-12-04 09:40:00|30072.7|30069.1|30087.2|30083.6|30097.7|30094.1|30070.7|30067.1|747
1607075100000|2020-12-04 09:45:00|30086.7|30083.1|30101.7|30098.1|30108.2|30104.6|30086.2|30082.6|1095
1607075400000|2020-12-04 09:50:00|30100.7|30097.1|30093.2|30089.6|30101.7|30098.1|30088.7|30085.1|443
1607075700000|2020-12-04 09:55:00|30093.7|30090.1|30077.2|30073.6|30097.2|30093.6|30071.2|30067.6|557
1607076000000|2020-12-04 10:00:00|30076.7|30073.1|30074.7|30071.1|30079.7|30076.1|30061.2|30057.6|391
1607076300000|2020-12-04 10:05:00|30074.2|30070.6|30069.2|30065.6|30076.7|30073.1|30063.7|30060.1|186
1607076600000|2020-12-04 10:10:00|30069.7|30066.1|30057.7|30054.1|30069.7|30066.1|30057.7|30054.1|129
1607076900000|2020-12-04 10:15:00|30057.2|30053.6|30066.2|30062.6|30070.2|30066.6|30053.7|30050.1|245
1607077200000|2020-12-04 10:20:00|30067.2|30063.6|30055.7|30052.1|30069.2|30065.6|30054.2|30050.6|147
1607077500000|2020-12-04 10:25:00|30056.2|30052.6|30053.7|30050.1|30059.2|30055.6|30051.2|30047.6|177
1607077800000|2020-12-04 10:30:00|30054.2|30050.6|30061.2|30057.6|30061.7|30058.1|30052.2|30048.6|192
1607078100000|2020-12-04 10:35:00|30061.7|30058.1|30062.7|30059.1|30063.7|30060.1|30056.2|30052.6|298
1607078400000|2020-12-04 10:40:00|30066.2|30062.6|30070.2|30066.6|30070.2|30066.6|30059.7|30056.1|159
1607078700000|2020-12-04 10:45:00|30069.7|30066.1|30067.7|30064.1|30069.7|30066.1|30059.7|30056.1|135
1607079000000|2020-12-04 10:50:00|30068.2|30064.6|30071.7|30068.1|30074.2|30070.6|30065.7|30062.1|152
1607079300000|2020-12-04 10:55:00|30072.2|30068.6|30076.7|30073.1|30077.2|30073.6|30071.2|30067.6|101
1607079600000|2020-12-04 11:00:00|30076.2|30072.6|30071.7|30068.1|30081.2|30077.6|30070.7|30067.1|169
1607079900000|2020-12-04 11:05:00|30071.2|30067.6|30066.7|30063.1|30074.2|30070.6|30063.2|30059.6|180
1607080200000|2020-12-04 11:10:00|30067.2|30063.6|30064.7|30061.1|30072.2|30068.6|30063.7|30060.1|87
1607080500000|2020-12-04 11:15:00|30064.2|30060.6|30060.7|30057.1|30065.2|30061.6|30056.7|30053.1|151
1607080800000|2020-12-04 11:20:00|30060.2|30056.6|30055.7|30052.1|30064.2|30060.6|30054.2|30050.6|114
1607081100000|2020-12-04 11:25:00|30056.2|30052.6|30057.7|30054.1|30062.7|30059.1|30056.2|30052.6|51
1607081400000|2020-12-04 11:30:00|30057.2|30053.6|30056.2|30052.6|30065.7|30062.1|30051.2|30047.6|248
1607081700000|2020-12-04 11:35:00|30056.7|30053.1|30058.2|30054.6|30067.7|30064.1|30054.2|30050.6|227
1607082000000|2020-12-04 11:40:00|30057.7|30054.1|30054.2|30050.6|30059.2|30055.6|30049.7|30046.1|167
1607082300000|2020-12-04 11:45:00|30052.7|30049.1|30050.7|30047.1|30053.7|30050.1|30046.2|30042.6|161
1607082600000|2020-12-04 11:50:00|30050.2|30046.6|30051.7|30048.1|30052.2|30048.6|30047.2|30043.6|104
1607082900000|2020-12-04 11:55:00|30051.2|30047.6|30043.7|30040.1|30051.7|30048.1|30043.2|30039.6|108
1607083200000|2020-12-04 12:00:00|30044.2|30040.6|30050.7|30047.1|30052.2|30048.6|30039.7|30036.1|224
1607083500000|2020-12-04 12:05:00|30051.2|30047.6|30052.7|30049.1|30053.2|30049.6|30040.2|30036.6|160
1607083800000|2020-12-04 12:10:00|30052.2|30048.6|30058.7|30055.1|30059.7|30056.1|30047.2|30043.6|157
1607084100000|2020-12-04 12:15:00|30058.2|30054.6|30060.7|30057.1|30062.7|30059.1|30052.7|30049.1|99
1607084400000|2020-12-04 12:20:00|30062.2|30058.6|30078.7|30075.1|30083.2|30079.6|30058.7|30055.1|362
1607084700000|2020-12-04 12:25:00|30079.2|30075.6|30077.7|30074.1|30089.7|30086.1|30076.7|30073.1|396
1607085000000|2020-12-04 12:30:00|30078.7|30075.1|30072.7|30069.1|30078.7|30075.1|30067.7|30064.1|234
1607085300000|2020-12-04 12:35:00|30073.2|30069.6|30069.7|30066.1|30077.7|30074.1|30068.2|30064.6|164
1607085600000|2020-12-04 12:40:00|30069.2|30065.6|30062.2|30058.6|30069.7|30066.1|30061.2|30057.6|114
1607085900000|2020-12-04 12:45:00|30062.7|30059.1|30065.7|30062.1|30065.7|30062.1|30056.2|30052.6|197
1607086200000|2020-12-04 12:50:00|30065.2|30061.6|30057.7|30054.1|30065.2|30061.6|30056.2|30052.6|108
1607086500000|2020-12-04 12:55:00|30058.7|30055.1|30055.2|30051.6|30063.7|30060.1|30054.7|30051.1|192
1607086800000|2020-12-04 13:00:00|30056.7|30053.1|30058.7|30055.1|30062.7|30059.1|30051.2|30047.6|244
1607087100000|2020-12-04 13:05:00|30059.2|30055.6|30064.2|30060.6|30067.2|30063.6|30057.7|30054.1|267
1607087400000|2020-12-04 13:10:00|30064.7|30061.1|30068.2|30064.6|30072.2|30068.6|30063.7|30060.1|151
1607087700000|2020-12-04 13:15:00|30068.7|30065.1|30072.7|30069.1|30075.7|30072.1|30068.2|30064.6|240
1607088000000|2020-12-04 13:20:00|30071.7|30068.1|30064.2|30060.6|30071.7|30068.1|30058.7|30055.1|258
1607088300000|2020-12-04 13:25:00|30064.7|30061.1|30066.7|30063.1|30067.7|30064.1|30055.7|30052.1|207
1607088600000|2020-12-04 13:30:00|30043.2|30039.6|30076.7|30073.1|30102.7|30099.1|30002.7|29999.1|2840
1607088900000|2020-12-04 13:35:00|30076.2|30072.6|30053.7|30050.1|30083.2|30079.6|30051.7|30048.1|1142
1607089200000|2020-12-04 13:40:00|30053.2|30049.6|30053.7|30050.1|30064.2|30060.6|30046.7|30043.1|537
1607089500000|2020-12-04 13:45:00|30054.2|30050.6|30060.7|30057.1|30071.7|30068.1|30051.7|30048.1|567
1607089800000|2020-12-04 13:50:00|30061.7|30058.1|30035.7|30032.1|30071.2|30067.6|30031.7|30028.1|621
1607090100000|2020-12-04 13:55:00|30036.2|30032.6|30046.2|30042.6|30048.7|30045.1|30025.2|30021.6|458
1607090400000|2020-12-04 14:00:00|30045.7|30042.1|30045.2|30041.6|30052.2|30048.6|30043.2|30039.6|285
1607090700000|2020-12-04 14:05:00|30046.7|30043.1|30036.2|30032.6|30049.2|30045.6|30031.2|30027.6|277
1607091000000|2020-12-04 14:10:00|30035.7|30032.1|30049.2|30045.6|30049.7|30046.1|30028.2|30024.6|336
1607091300000|2020-12-04 14:15:00|30050.7|30047.1|30045.7|30042.1|30053.7|30050.1|30043.7|30040.1|370
1607091600000|2020-12-04 14:20:00|30045.2|30041.6|30042.2|30038.6|30051.2|30047.6|30039.7|30036.1|261
1607091900000|2020-12-04 14:25:00|30042.7|30039.1|30033.2|30029.6|30043.2|30039.6|30030.2|30026.6|498
1607092200000|2020-12-04 14:30:00|30032.6|30030.2|30058.6|30056.2|30062.1|30059.7|30019.6|30017.2|3883
1607092500000|2020-12-04 14:35:00|30058.1|30055.7|30064.6|30062.2|30081.1|30078.7|30046.6|30044.2|3038
1607092800000|2020-12-04 14:40:00|30065.6|30063.2|30084.6|30082.2|30111.6|30109.2|30061.6|30059.2|3568
1607093100000|2020-12-04 14:45:00|30083.6|30081.2|30080.6|30078.2|30110.6|30108.2|30077.6|30075.2|2385
1607093400000|2020-12-04 14:50:00|30080.1|30077.7|30089.1|30086.7|30095.6|30093.2|30064.1|30061.7|1835
1607093700000|2020-12-04 14:55:00|30088.6|30086.2|30076.1|30073.7|30093.6|30091.2|30070.6|30068.2|1127
1607094000000|2020-12-04 15:00:00|30075.1|30072.7|30071.1|30068.7|30076.1|30073.7|30057.6|30055.2|1284
1607094300000|2020-12-04 15:05:00|30069.1|30066.7|30092.6|30090.2|30093.6|30091.2|30063.6|30061.2|1239
1607094600000|2020-12-04 15:10:00|30092.1|30089.7|30077.1|30074.7|30092.1|30089.7|30057.6|30055.2|1498
1607094900000|2020-12-04 15:15:00|30076.6|30074.2|30098.6|30096.2|30117.6|30115.2|30070.6|30068.2|1861
1607095200000|2020-12-04 15:20:00|30099.1|30096.7|30109.6|30107.2|30109.6|30107.2|30091.1|30088.7|1252
1607095500000|2020-12-04 15:25:00|30110.1|30107.7|30100.6|30098.2|30111.6|30109.2|30088.1|30085.7|1251
1607095800000|2020-12-04 15:30:00|30101.1|30098.7|30117.6|30115.2|30120.1|30117.7|30096.6|30094.2|1582
1607096100000|2020-12-04 15:35:00|30117.1|30114.7|30116.1|30113.7|30133.6|30131.2|30112.1|30109.7|1680
1607096400000|2020-12-04 15:40:00|30116.6|30114.2|30137.6|30135.2|30139.6|30137.2|30105.6|30103.2|1394
1607096700000|2020-12-04 15:45:00|30139.1|30136.7|30130.1|30127.7|30149.6|30147.2|30119.1|30116.7|2103
1607097000000|2020-12-04 15:50:00|30129.6|30127.2|30132.1|30129.7|30142.6|30140.2|30117.1|30114.7|1246
1607097300000|2020-12-04 15:55:00|30131.6|30129.2|30139.1|30136.7|30142.6|30140.2|30126.6|30124.2|975
1607097600000|2020-12-04 16:00:00|30138.6|30136.2|30132.1|30129.7|30152.6|30150.2|30128.6|30126.2|1868
1607097900000|2020-12-04 16:05:00|30131.6|30129.2|30130.1|30127.7|30136.1|30133.7|30117.6|30115.2|953
1607098200000|2020-12-04 16:10:00|30129.6|30127.2|30136.1|30133.7|30136.6|30134.2|30120.6|30118.2|1011
1607098500000|2020-12-04 16:15:00|30135.6|30133.2|30125.1|30122.7|30137.6|30135.2|30123.1|30120.7|673
1607098800000|2020-12-04 16:20:00|30124.6|30122.2|30127.6|30125.2|30131.6|30129.2|30120.1|30117.7|990
1607099100000|2020-12-04 16:25:00|30127.1|30124.7|30131.6|30129.2|30131.6|30129.2|30117.6|30115.2|719
1607099400000|2020-12-04 16:30:00|30131.1|30128.7|30140.6|30138.2|30144.6|30142.2|30126.6|30124.2|999
1607099700000|2020-12-04 16:35:00|30142.1|30139.7|30134.1|30131.7|30144.6|30142.2|30133.6|30131.2|753
1607100000000|2020-12-04 16:40:00|30133.6|30131.2|30131.6|30129.2|30143.1|30140.7|30127.1|30124.7|649
1607100300000|2020-12-04 16:45:00|30132.1|30129.7|30138.1|30135.7|30139.1|30136.7|30128.6|30126.2|418
1607100600000|2020-12-04 16:50:00|30137.6|30135.2|30150.6|30148.2|30151.6|30149.2|30135.6|30133.2|755
1607100900000|2020-12-04 16:55:00|30149.6|30147.2|30141.6|30139.2|30151.6|30149.2|30140.1|30137.7|510
1607101200000|2020-12-04 17:00:00|30142.6|30140.2|30146.6|30144.2|30152.6|30150.2|30139.6|30137.2|704
1607101500000|2020-12-04 17:05:00|30146.1|30143.7|30145.1|30142.7|30152.6|30150.2|30143.6|30141.2|511
1607101800000|2020-12-04 17:10:00|30144.6|30142.2|30143.6|30141.2|30150.6|30148.2|30142.6|30140.2|455
1607102100000|2020-12-04 17:15:00|30144.1|30141.7|30143.1|30140.7|30147.6|30145.2|30138.6|30136.2|453
1607102400000|2020-12-04 17:20:00|30143.6|30141.2|30157.6|30155.2|30157.6|30155.2|30130.6|30128.2|867
1607102700000|2020-12-04 17:25:00|30158.1|30155.7|30153.1|30150.7|30159.6|30157.2|30150.6|30148.2|667
1607103000000|2020-12-04 17:30:00|30153.6|30151.2|30139.1|30136.7|30159.1|30156.7|30138.6|30136.2|472
1607103300000|2020-12-04 17:35:00|30139.6|30137.2|30126.6|30124.2|30140.1|30137.7|30123.6|30121.2|1030
1607103600000|2020-12-04 17:40:00|30127.1|30124.7|30119.6|30117.2|30133.6|30131.2|30117.6|30115.2|758
1607103900000|2020-12-04 17:45:00|30120.1|30117.7|30124.1|30121.7|30125.6|30123.2|30112.6|30110.2|887
1607104200000|2020-12-04 17:50:00|30124.6|30122.2|30122.6|30120.2|30125.6|30123.2|30113.6|30111.2|404
1607104500000|2020-12-04 17:55:00|30121.6|30119.2|30127.1|30124.7|30130.6|30128.2|30117.6|30115.2|487
1607104800000|2020-12-04 18:00:00|30127.6|30125.2|30135.6|30133.2|30141.1|30138.7|30126.6|30124.2|634
1607105100000|2020-12-04 18:05:00|30136.1|30133.7|30134.6|30132.2|30137.6|30135.2|30130.1|30127.7|354
1607105400000|2020-12-04 18:10:00|30135.1|30132.7|30139.6|30137.2|30142.6|30140.2|30133.6|30131.2|311
1607105700000|2020-12-04 18:15:00|30140.1|30137.7|30146.6|30144.2|30153.1|30150.7|30138.6|30136.2|401
1607106000000|2020-12-04 18:20:00|30147.1|30144.7|30141.1|30138.7|30148.6|30146.2|30138.6|30136.2|383
1607106300000|2020-12-04 18:25:00|30141.6|30139.2|30147.6|30145.2|30147.6|30145.2|30137.6|30135.2|335
1607106600000|2020-12-04 18:30:00|30148.6|30146.2|30145.1|30142.7|30153.1|30150.7|30144.1|30141.7|308
1607106900000|2020-12-04 18:35:00|30145.6|30143.2|30179.2|30176.8|30181.7|30179.3|30145.6|30143.2|1103
1607107200000|2020-12-04 18:40:00|30179.7|30177.3|30161.2|30158.8|30179.7|30177.3|30157.7|30155.3|756
1607107500000|2020-12-04 18:45:00|30161.7|30159.3|30150.7|30148.3|30162.7|30160.3|30149.7|30147.3|482
1607107800000|2020-12-04 18:50:00|30151.7|30149.3|30136.7|30134.3|30153.7|30151.3|30136.7|30134.3|739
1607108100000|2020-12-04 18:55:00|30137.2|30134.8|30138.2|30135.8|30144.2|30141.8|30126.7|30124.3|772
1607108400000|2020-12-04 19:00:00|30137.7|30135.3|30140.2|30137.8|30150.7|30148.3|30133.2|30130.8|705
1607108700000|2020-12-04 19:05:00|30140.7|30138.3|30149.2|30146.8|30155.2|30152.8|30138.7|30136.3|348
1607109000000|2020-12-04 19:10:00|30148.7|30146.3|30143.7|30141.3|30154.7|30152.3|30140.7|30138.3|438
1607109300000|2020-12-04 19:15:00|30143.2|30140.8|30156.7|30154.3|30161.7|30159.3|30141.2|30138.8|551
1607109600000|2020-12-04 19:20:00|30155.7|30153.3|30149.7|30147.3|30166.2|30163.8|30146.7|30144.3|604
1607109900000|2020-12-04 19:25:00|30151.2|30148.8|30139.7|30137.3|30160.7|30158.3|30129.2|30126.8|877
1607110200000|2020-12-04 19:30:00|30139.2|30136.8|30144.2|30141.8|30150.7|30148.3|30130.2|30127.8|540
1607110500000|2020-12-04 19:35:00|30143.7|30141.3|30141.2|30138.8|30150.7|30148.3|30135.7|30133.3|304
1607110800000|2020-12-04 19:40:00|30140.7|30138.3|30178.2|30175.8|30178.2|30175.8|30138.2|30135.8|874
1607111100000|2020-12-04 19:45:00|30177.7|30175.3|30174.7|30172.3|30181.7|30179.3|30166.7|30164.3|758
1607111400000|2020-12-04 19:50:00|30174.2|30171.8|30160.7|30158.3|30176.2|30173.8|30152.7|30150.3|935
1607111700000|2020-12-04 19:55:00|30160.2|30157.8|30168.7|30166.3|30171.2|30168.8|30154.7|30152.3|493
1607112000000|2020-12-04 20:00:00|30170.7|30168.3|30164.2|30161.8|30181.7|30179.3|30159.7|30157.3|870
1607112300000|2020-12-04 20:05:00|30163.7|30161.3|30160.7|30158.3|30165.7|30163.3|30151.2|30148.8|475
1607112600000|2020-12-04 20:10:00|30160.2|30157.8|30140.2|30137.8|30166.7|30164.3|30140.2|30137.8|819
1607112900000|2020-12-04 20:15:00|30139.7|30137.3|30151.2|30148.8|30154.7|30152.3|30133.7|30131.3|782
1607113200000|2020-12-04 20:20:00|30152.1|30149.7|30164.1|30161.7|30170.6|30168.2|30142.6|30140.2|821
1607113500000|2020-12-04 20:25:00|30164.6|30162.2|30149.1|30146.7|30167.6|30165.2|30122.1|30119.7|1379
1607113800000|2020-12-04 20:30:00|30148.6|30146.2|30166.1|30163.7|30171.6|30169.2|30147.1|30144.7|1199
1607114100000|2020-12-04 20:35:00|30166.6|30164.2|30157.6|30155.2|30170.6|30168.2|30152.1|30149.7|799
1607114400000|2020-12-04 20:40:00|30157.1|30154.7|30195.6|30193.2|30203.1|30200.7|30147.6|30145.2|1579
1607114700000|2020-12-04 20:45:00|30195.1|30192.7|30174.6|30172.2|30195.6|30193.2|30170.6|30168.2|946
1607115000000|2020-12-04 20:50:00|30174.1|30171.7|30185.6|30183.2|30193.1|30190.7|30162.1|30159.7|2087
1607115300000|2020-12-04 20:55:00|30188.1|30185.7|30215.6|30213.2|30217.1|30214.7|30170.6|30168.2|3783
1607115600000|2020-12-04 21:00:00|30226.1|30216.3|30194.8|30190|30241.8|30232|30193.3|30188.5|1737
1607115900000|2020-12-04 21:05:00|30195.8|30191|30191.3|30186.5|30207.3|30202.5|30188.8|30184|607
1607116200000|2020-12-04 21:10:00|30191.8|30187|30173.8|30164|30192.8|30188|30163.3|30158.5|747
1607116500000|2020-12-04 21:15:00|30174|30164.2|30183.8|30174|30187.7|30177.9|30174|30164.2|3
1607116800000|2020-12-04 21:20:00|30182.6|30172.8|30185.7|30175.9|30186.1|30176.3|30181.3|30171.5|0
1607117100000|2020-12-04 21:25:00|30184|30174.2|30189.1|30179.3|30191.5|30181.7|30182.2|30172.4|0
1607117400000|2020-12-04 21:30:00|30174.3|30169.5|30179.3|30174.5|30183.3|30178.5|30173.3|30168.5|248
1607117700000|2020-12-04 21:35:00|30178.3|30173.5|30192.3|30187.5|30193.3|30188.5|30177.3|30172.5|152
1607118000000|2020-12-04 21:40:00|30193.3|30188.5|30182.3|30177.5|30194.3|30189.5|30182.3|30177.5|200
1607118300000|2020-12-04 21:45:00|30181.3|30176.5|30179.3|30174.5|30184.3|30179.5|30174.3|30169.5|206
1607118600000|2020-12-04 21:50:00|30178.3|30173.5|30175.3|30170.5|30181.3|30176.5|30174.3|30169.5|109
1607118900000|2020-12-04 21:55:00|30173.3|30168.5|30163.8|30154|30177.3|30172.5|30158.3|30152|149
1607295600000|2020-12-06 23:00:00|30227.3|30222.5|30258.3|30253.5|30278.3|30273.5|30215.3|30210.5|633
1607295900000|2020-12-06 23:05:00|30257.8|30253|30268.8|30264|30271.8|30267|30248.8|30244|231
1607296200000|2020-12-06 23:10:00|30268.3|30263.5|30232.3|30227.5|30271.8|30267|30230.3|30225.5|424
1607296500000|2020-12-06 23:15:00|30234.8|30230|30225.8|30221|30240.8|30236|30218.8|30214|220
1607296800000|2020-12-06 23:20:00|30224.8|30220|30244.8|30240|30244.8|30240|30221.8|30217|246
1607297100000|2020-12-06 23:25:00|30245.3|30240.5|30260.3|30255.5|30260.3|30255.5|30225.8|30221|284
1607297400000|2020-12-06 23:30:00|30269.8|30265|30250.3|30245.5|30276.3|30271.5|30248.8|30244|417
1607297700000|2020-12-06 23:35:00|30249.8|30245|30257.8|30253|30257.8|30253|30237.3|30232.5|146
1607298000000|2020-12-06 23:40:00|30258.3|30253.5|30260.8|30256|30268.3|30263.5|30252.8|30248|106
1607298300000|2020-12-06 23:45:00|30260.3|30255.5|30267.3|30262.5|30271.8|30267|30257.3|30252.5|164
1607298600000|2020-12-06 23:50:00|30267.8|30263|30260.8|30256|30271.8|30267|30257.3|30252.5|94
1607298900000|2020-12-06 23:55:00|30260.3|30255.5|30238.3|30233.5|30260.3|30255.5|30232.3|30227.5|148
1607299200000|2020-12-07 00:00:00|30241.3|30236.5|30234.3|30229.5|30241.3|30236.5|30217.8|30213|336
1607299500000|2020-12-07 00:05:00|30233.8|30229|30184.3|30179.5|30233.8|30229|30172.3|30167.5|942
1607299800000|2020-12-07 00:10:00|30185.3|30180.5|30213.3|30208.5|30214.3|30209.5|30185.3|30180.5|578
1607300100000|2020-12-07 00:15:00|30213.8|30209|30201.3|30196.5|30213.8|30209|30196.8|30192|259
1607300400000|2020-12-07 00:20:00|30200.8|30196|30204.3|30199.5|30214.3|30209.5|30198.8|30194|338
1607300700000|2020-12-07 00:25:00|30203.8|30199|30208.3|30203.5|30209.3|30204.5|30198.3|30193.5|149
1607301000000|2020-12-07 00:30:00|30208.8|30204|30223.3|30218.5|30230.8|30226|30201.8|30197|235
1607301300000|2020-12-07 00:35:00|30222.8|30218|30218.3|30213.5|30225.8|30221|30213.3|30208.5|126
1607301600000|2020-12-07 00:40:00|30218.8|30214|30214.8|30210|30220.3|30215.5|30209.3|30204.5|75
1607301900000|2020-12-07 00:45:00|30215.3|30210.5|30219.3|30214.5|30224.8|30220|30214.8|30210|71
1607302200000|2020-12-07 00:50:00|30218.8|30214|30234.3|30229.5|30235.3|30230.5|30210.3|30205.5|170
1607302500000|2020-12-07 00:55:00|30234.8|30230|30222.8|30218|30240.8|30236|30219.8|30215|251
1607302800000|2020-12-07 01:00:00|30220.8|30216|30228.3|30223.5|30238.3|30233.5|30218.3|30213.5|203
1607303100000|2020-12-07 01:05:00|30227.8|30223|30213.3|30208.5|30230.3|30225.5|30213.3|30208.5|111
1607303400000|2020-12-07 01:10:00|30212.8|30208|30221.3|30216.5|30226.3|30221.5|30201.3|30196.5|400
1607303700000|2020-12-07 01:15:00|30220.8|30216|30223.3|30218.5|30229.3|30224.5|30209.8|30205|358
1607304000000|2020-12-07 01:20:00|30222.8|30218|30209.3|30204.5|30223.8|30219|30206.8|30202|197
1607304300000|2020-12-07 01:25:00|30209.8|30205|30215.3|30210.5|30216.3|30211.5|30205.3|30200.5|100
1607304600000|2020-12-07 01:30:00|30214.8|30210|30210.3|30205.5|30219.8|30215|30203.3|30198.5|128
1607304900000|2020-12-07 01:35:00|30209.8|30205|30197.8|30193|30210.3|30205.5|30197.3|30192.5|252
1607305200000|2020-12-07 01:40:00|30197.3|30192.5|30195.3|30190.5|30198.3|30193.5|30182.8|30178|321
1607305500000|2020-12-07 01:45:00|30194.8|30190|30179.3|30174.5|30194.8|30190|30177.8|30173|174
1607305800000|2020-12-07 01:50:00|30178.8|30174|30188.3|30183.5|30194.3|30189.5|30178.3|30173.5|136
1607306100000|2020-12-07 01:55:00|30188.8|30184|30187.3|30182.5|30191.3|30186.5|30183.8|30179|109
1607306400000|2020-12-07 02:00:00|30187.8|30183|30183.3|30178.5|30190.3|30185.5|30180.8|30176|105
1607306700000|2020-12-07 02:05:00|30182.8|30178|30184.3|30179.5|30189.8|30185|30180.3|30175.5|124
1607307000000|2020-12-07 02:10:00|30185.3|30180.5|30181.3|30176.5|30185.3|30180.5|30179.3|30174.5|54
1607307300000|2020-12-07 02:15:00|30180.8|30176|30182.8|30178|30184.8|30180|30178.8|30174|144
1607307600000|2020-12-07 02:20:00|30183.3|30178.5|30187.3|30182.5|30191.3|30186.5|30179.3|30174.5|84
1607307900000|2020-12-07 02:25:00|30186.8|30182|30162.8|30158|30187.3|30182.5|30162.3|30157.5|235
1607308200000|2020-12-07 02:30:00|30163.3|30158.5|30131.8|30127|30163.3|30158.5|30131.8|30127|654
1607308500000|2020-12-07 02:35:00|30131.3|30126.5|30135.8|30131|30140.8|30136|30129.8|30125|355
1607308800000|2020-12-07 02:40:00|30136.3|30131.5|30135.3|30130.5|30137.8|30133|30127.8|30123|170
1607309100000|2020-12-07 02:45:00|30134.8|30130|30150.3|30145.5|30150.8|30146|30131.8|30127|232
1607309400000|2020-12-07 02:50:00|30150.8|30146|30157.3|30152.5|30158.8|30154|30148.3|30143.5|194
1607309700000|2020-12-07 02:55:00|30157.8|30153|30154.8|30150|30164.3|30159.5|30151.8|30147|120
1607310000000|2020-12-07 03:00:00|30154.3|30149.5|30158.3|30153.5|30165.8|30161|30154.3|30149.5|132
1607310300000|2020-12-07 03:05:00|30157.8|30153|30142.3|30137.5|30158.3|30153.5|30139.8|30135|185
1607310600000|2020-12-07 03:10:00|30142.8|30138|30135.3|30130.5|30145.8|30141|30135.3|30130.5|152
1607310900000|2020-12-07 03:15:00|30135.8|30131|30135.8|30131|30138.8|30134|30131.3|30126.5|169
1607311200000|2020-12-07 03:20:00|30135.3|30130.5|30142.3|30137.5|30145.3|30140.5|30133.3|30128.5|221
1607311500000|2020-12-07 03:25:00|30139.3|30134.5|30142.8|30138|30144.8|30140|30135.8|30131|168
1607311800000|2020-12-07 03:30:00|30142.3|30137.5|30148.8|30144|30150.3|30145.5|30136.8|30132|139
1607312100000|2020-12-07 03:35:00|30148.3|30143.5|30136.3|30131.5|30150.3|30145.5|30135.3|30130.5|151
1607312400000|2020-12-07 03:40:00|30136.8|30132|30135.3|30130.5|30140.3|30135.5|30132.8|30128|99
1607312700000|2020-12-07 03:45:00|30136.3|30131.5|30129.3|30124.5|30136.8|30132|30125.8|30121|199
1607313000000|2020-12-07 03:50:00|30129.8|30125|30129.3|30124.5|30137.8|30133|30129.3|30124.5|95
1607313300000|2020-12-07 03:55:00|30128.8|30124|30122.3|30117.5|30130.8|30126|30116.8|30112|211
1607313600000|2020-12-07 04:00:00|30122.8|30118|30122.3|30117.5|30127.8|30123|30115.8|30111|167
1607313900000|2020-12-07 04:05:00|30121.8|30117|30131.3|30126.5|30133.8|30129|30121.3|30116.5|130
1607314200000|2020-12-07 04:10:00|30130.8|30126|30130.3|30125.5|30135.3|30130.5|30128.8|30124|103
1607314500000|2020-12-07 04:15:00|30129.8|30125|30138.3|30133.5|30139.8|30135|30129.8|30125|73
1607314800000|2020-12-07 04:20:00|30138.8|30134|30136.3|30131.5|30138.8|30134|30132.3|30127.5|63
1607315100000|2020-12-07 04:25:00|30136.8|30132|30136.3|30131.5|30139.3|30134.5|30135.3|30130.5|39
1607315400000|2020-12-07 04:30:00|30135.8|30131|30132.3|30127.5|30136.3|30131.5|30129.8|30125|71
1607315700000|2020-12-07 04:35:00|30132.8|30128|30135.3|30130.5|30138.8|30134|30132.8|30128|53
1607316000000|2020-12-07 04:40:00|30135.8|30131|30131.3|30126.5|30138.3|30133.5|30130.3|30125.5|69
1607316300000|2020-12-07 04:45:00|30130.8|30126|30134.3|30129.5|30135.3|30130.5|30130.3|30125.5|31
1607316600000|2020-12-07 04:50:00|30133.8|30129|30145.8|30141|30146.3|30141.5|30133.3|30128.5|146
1607316900000|2020-12-07 04:55:00|30145.3|30140.5|30153.3|30148.5|30154.8|30150|30145.3|30140.5|126
1607317200000|2020-12-07 05:00:00|30152.8|30148|30160.3|30155.5|30164.3|30159.5|30152.8|30148|211
1607317500000|2020-12-07 05:05:00|30160.8|30156|30158.3|30153.5|30162.8|30158|30151.8|30147|93
1607317800000|2020-12-07 05:10:00|30158.8|30154|30150.3|30145.5|30161.3|30156.5|30148.3|30143.5|122
1607318100000|2020-12-07 05:15:00|30150.8|30146|30147.3|30142.5|30152.3|30147.5|30143.3|30138.5|70
1607318400000|2020-12-07 05:20:00|30146.8|30142|30145.3|30140.5|30149.3|30144.5|30145.3|30140.5|40
1607318700000|2020-12-07 05:25:00|30145.8|30141|30146.3|30141.5|30151.3|30146.5|30139.3|30134.5|74
1607319000000|2020-12-07 05:30:00|30145.8|30141|30151.3|30146.5|30157.3|30152.5|30145.8|30141|108
1607319300000|2020-12-07 05:35:00|30151.8|30147|30148.3|30143.5|30154.3|30149.5|30147.3|30142.5|38
1607319600000|2020-12-07 05:40:00|30148.8|30144|30141.3|30136.5|30148.8|30144|30141.3|30136.5|48
1607319900000|2020-12-07 05:45:00|30140.8|30136|30139.3|30134.5|30144.8|30140|30136.8|30132|58
1607320200000|2020-12-07 05:50:00|30138.8|30134|30127.3|30122.5|30140.8|30136|30126.3|30121.5|99
1607320500000|2020-12-07 05:55:00|30126.8|30122|30130.3|30125.5|30130.8|30126|30123.8|30119|163
1607320800000|2020-12-07 06:00:00|30130.8|30126|30132.3|30127.5|30138.3|30133.5|30124.8|30120|140
1607321100000|2020-12-07 06:05:00|30132.8|30128|30131.3|30126.5|30133.8|30129|30128.8|30124|91
1607321400000|2020-12-07 06:10:00|30130.8|30126|30139.3|30134.5|30139.3|30134.5|30129.3|30124.5|88
1607321700000|2020-12-07 06:15:00|30139.8|30135|30139.3|30134.5|30147.3|30142.5|30138.3|30133.5|75
1607322000000|2020-12-07 06:20:00|30139.8|30135|30139.3|30134.5|30143.3|30138.5|30138.3|30133.5|49
1607322300000|2020-12-07 06:25:00|30138.8|30134|30133.8|30129|30139.3|30134.5|30132.8|30128|77
1607322600000|2020-12-07 06:30:00|30133.3|30128.5|30123.3|30118.5|30133.8|30129|30116.8|30112|228
1607322900000|2020-12-07 06:35:00|30123.8|30119|30136.3|30131.5|30137.3|30132.5|30123.8|30119|113
1607323200000|2020-12-07 06:40:00|30135.3|30130.5|30139.3|30134.5|30139.8|30135|30132.8|30128|73
1607323500000|2020-12-07 06:45:00|30138.8|30134|30137.8|30133|30142.8|30138|30135.8|30131|75
1607323800000|2020-12-07 06:50:00|30138.3|30133.5|30139.3|30134.5|30139.3|30134.5|30134.3|30129.5|40
1607324100000|2020-12-07 06:55:00|30139.8|30135|30133.3|30128.5|30139.8|30135|30130.3|30125.5|76
1607324400000|2020-12-07 07:00:00|30132.7|30129.1|30131.7|30128.1|30132.7|30129.1|30116.2|30112.6|366
1607324700000|2020-12-07 07:05:00|30132.7|30129.1|30135.7|30132.1|30138.7|30135.1|30125.7|30122.1|409
1607325000000|2020-12-07 07:10:00|30135.2|30131.6|30148.7|30145.1|30149.2|30145.6|30133.2|30129.6|353
1607325300000|2020-12-07 07:15:00|30148.2|30144.6|30153.2|30149.6|30153.7|30150.1|30139.2|30135.6|391
1607325600000|2020-12-07 07:20:00|30153.7|30150.1|30159.7|30156.1|30160.2|30156.6|30147.7|30144.1|206
1607325900000|2020-12-07 07:25:00|30159.2|30155.6|30161.7|30158.1|30163.2|30159.6|30156.2|30152.6|144
1607326200000|2020-12-07 07:30:00|30161.2|30157.6|30153.7|30150.1|30162.7|30159.1|30150.2|30146.6|178
1607326500000|2020-12-07 07:35:00|30153.2|30149.6|30151.2|30147.6|30156.2|30152.6|30147.7|30144.1|114
1607326800000|2020-12-07 07:40:00|30150.7|30147.1|30151.2|30147.6|30153.2|30149.6|30147.2|30143.6|111
1607327100000|2020-12-07 07:45:00|30151.7|30148.1|30165.7|30162.1|30167.7|30164.1|30146.7|30143.1|252
1607327400000|2020-12-07 07:50:00|30165.2|30161.6|30161.7|30158.1|30166.7|30163.1|30159.7|30156.1|67
1607327700000|2020-12-07 07:55:00|30161.2|30157.6|30175.7|30172.1|30177.2|30173.6|30158.7|30155.1|247
1607328000000|2020-12-07 08:00:00|30176.7|30173.1|30143.7|30140.1|30177.7|30174.1|30132.2|30128.6|921
1607328300000|2020-12-07 08:05:00|30144.2|30140.6|30127.7|30124.1|30146.2|30142.6|30122.7|30119.1|652
1607328600000|2020-12-07 08:10:00|30127.2|30123.6|30107.7|30104.1|30133.7|30130.1|30086.7|30083.1|930
1607328900000|2020-12-07 08:15:00|30107.2|30103.6|30102.7|30099.1|30110.7|30107.1|30093.2|30089.6|399
1607329200000|2020-12-07 08:20:00|30102.2|30098.6|30082.7|30079.1|30102.2|30098.6|30075.2|30071.6|576
1607329500000|2020-12-07 08:25:00|30082.2|30078.6|30056.7|30053.1|30082.2|30078.6|30043.7|30040.1|1131
1607329800000|2020-12-07 08:30:00|30056.2|30052.6|30039.7|30036.1|30071.2|30067.6|30020.2|30016.6|1368
1607330100000|2020-12-07 08:35:00|30039.2|30035.6|30055.7|30052.1|30062.2|30058.6|30031.7|30028.1|674
1607330400000|2020-12-07 08:40:00|30055.2|30051.6|30015.2|30011.6|30055.2|30051.6|30005.7|30002.1|851
1607330700000|2020-12-07 08:45:00|30014.7|30011.1|30041.2|30037.6|30045.2|30041.6|30003.7|30000.1|727
1607331000000|2020-12-07 08:50:00|30041.7|30038.1|30037.7|30034.1|30047.7|30044.1|30023.7|30020.1|452
1607331300000|2020-12-07 08:55:00|30037.2|30033.6|30033.7|30030.1|30042.7|30039.1|30029.2|30025.6|254
1607331600000|2020-12-07 09:00:00|30034.7|30031.1|30030.7|30027.1|30048.2|30044.6|30024.2|30020.6|443
1607331900000|2020-12-07 09:05:00|30031.2|30027.6|30025.2|30021.6|30040.2|30036.6|30021.7|30018.1|482
1607332200000|2020-12-07 09:10:00|30025.7|30022.1|30024.7|30021.1|30034.7|30031.1|30013.2|30009.6|305
1607332500000|2020-12-07 09:15:00|30024.2|30020.6|30049.7|30046.1|30051.2|30047.6|30018.7|30015.1|314
1607332800000|2020-12-07 09:20:00|30050.2|30046.6|30056.2|30052.6|30057.2|30053.6|30045.7|30042.1|418
1607333100000|2020-12-07 09:25:00|30055.7|30052.1|30061.7|30058.1|30063.7|30060.1|30053.2|30049.6|262
1607333400000|2020-12-07 09:30:00|30062.2|30058.6|30073.7|30070.1|30079.7|30076.1|30059.2|30055.6|416
1607333700000|2020-12-07 09:35:00|30074.2|30070.6|30064.7|30061.1|30077.7|30074.1|30064.7|30061.1|256
1607334000000|2020-12-07 09:40:00|30065.7|30062.1|30075.7|30072.1|30079.2|30075.6|30063.7|30060.1|170
1607334300000|2020-12-07 09:45:00|30075.2|30071.6|30091.7|30088.1|30093.7|30090.1|30071.2|30067.6|404
1607334600000|2020-12-07 09:50:00|30091.2|30087.6|30085.7|30082.1|30094.2|30090.6|30082.7|30079.1|273
1607334900000|2020-12-07 09:55:00|30084.7|30081.1|30088.7|30085.1|30096.7|30093.1|30083.7|30080.1|276
1607335200000|2020-12-07 10:00:00|30089.7|30086.1|30083.2|30079.6|30091.7|30088.1|30074.7|30071.1|218
1607335500000|2020-12-07 10:05:00|30083.7|30080.1|30088.7|30085.1|30090.7|30087.1|30078.2|30074.6|197
1607335800000|2020-12-07 10:10:00|30088.2|30084.6|30095.7|30092.1|30099.2|30095.6|30086.7|30083.1|134
1607336100000|2020-12-07 10:15:00|30095.2|30091.6|30105.7|30102.1|30106.2|30102.6|30086.7|30083.1|203
1607336400000|2020-12-07 10:20:00|30105.2|30101.6|30104.7|30101.1|30107.7|30104.1|30100.7|30097.1|124
1607336700000|2020-12-07 10:25:00|30105.2|30101.6|30113.2|30109.6|30115.2|30111.6|30103.7|30100.1|321
1607337000000|2020-12-07 10:30:00|30113.7|30110.1|30086.2|30082.6|30116.2|30112.6|30085.2|30081.6|282
1607337300000|2020-12-07 10:35:00|30086.7|30083.1|30089.7|30086.1|30096.2|30092.6|30082.7|30079.1|270
1607337600000|2020-12-07 10:40:00|30089.2|30085.6|30087.2|30083.6|30095.7|30092.1|30081.7|30078.1|163
1607337900000|2020-12-07 10:45:00|30086.7|30083.1|30086.2|30082.6|30092.2|30088.6|30077.2|30073.6|280
1607338200000|2020-12-07 10:50:00|30085.7|30082.1|30086.7|30083.1|30089.2|30085.6|30081.2|30077.6|137
1607338500000|2020-12-07 10:55:00|30086.2|30082.6|30069.7|30066.1|30088.2|30084.6|30068.7|30065.1|140
1607338800000|2020-12-07 11:00:00|30069.2|30065.6|30079.7|30076.1|30084.2|30080.6|30060.2|30056.6|522
1607339100000|2020-12-07 11:05:00|30080.2|30076.6|30083.7|30080.1|30085.2|30081.6|30073.7|30070.1|251
1607339400000|2020-12-07 11:10:00|30084.2|30080.6|30086.7|30083.1|30087.7|30084.1|30080.2|30076.6|97
1607339700000|2020-12-07 11:15:00|30087.2|30083.6|30088.2|30084.6|30097.7|30094.1|30087.2|30083.6|213
1607340000000|2020-12-07 11:20:00|30088.7|30085.1|30092.7|30089.1|30094.2|30090.6|30086.7|30083.1|99
1607340300000|2020-12-07 11:25:00|30092.2|30088.6|30094.7|30091.1|30101.7|30098.1|30088.7|30085.1|146
1607340600000|2020-12-07 11:30:00|30094.2|30090.6|30098.7|30095.1|30102.2|30098.6|30091.2|30087.6|144
1607340900000|2020-12-07 11:35:00|30099.2|30095.6|30102.2|30098.6|30110.7|30107.1|30099.2|30095.6|283
1607341200000|2020-12-07 11:40:00|30101.7|30098.1|30095.7|30092.1|30105.7|30102.1|30094.7|30091.1|98
1607341500000|2020-12-07 11:45:00|30095.2|30091.6|30093.2|30089.6|30104.7|30101.1|30093.2|30089.6|129
1607341800000|2020-12-07 11:50:00|30093.7|30090.1|30106.7|30103.1|30119.2|30115.6|30093.7|30090.1|347
1607342100000|2020-12-07 11:55:00|30106.2|30102.6|30109.2|30105.6|30117.2|30113.6|30104.2|30100.6|274
1607342400000|2020-12-07 12:00:00|30109.7|30106.1|30102.2|30098.6|30115.2|30111.6|30099.7|30096.1|231
1607342700000|2020-12-07 12:05:00|30101.7|30098.1|30103.7|30100.1|30106.7|30103.1|30097.7|30094.1|119
1607343000000|2020-12-07 12:10:00|30103.2|30099.6|30103.7|30100.1|30109.2|30105.6|30098.2|30094.6|130
1607343300000|2020-12-07 12:15:00|30103.2|30099.6|30105.7|30102.1|30119.7|30116.1|30103.2|30099.6|389
1607343600000|2020-12-07 12:20:00|30106.2|30102.6|30105.7|30102.1|30106.7|30103.1|30097.7|30094.1|119
1607343900000|2020-12-07 12:25:00|30105.2|30101.6|30102.7|30099.1|30105.2|30101.6|30097.7|30094.1|112
1607344200000|2020-12-07 12:30:00|30102.2|30098.6|30094.7|30091.1|30104.7|30101.1|30092.7|30089.1|136
1607344500000|2020-12-07 12:35:00|30094.2|30090.6|30098.7|30095.1|30100.2|30096.6|30093.7|30090.1|79
1607344800000|2020-12-07 12:40:00|30099.2|30095.6|30088.2|30084.6|30100.2|30096.6|30086.2|30082.6|206
1607345100000|2020-12-07 12:45:00|30087.7|30084.1|30092.7|30089.1|30095.2|30091.6|30085.2|30081.6|171
1607345400000|2020-12-07 12:50:00|30092.2|30088.6|30114.2|30110.6|30117.7|30114.1|30091.2|30087.6|239
1607345700000|2020-12-07 12:55:00|30114.7|30111.1|30116.2|30112.6|30123.7|30120.1|30109.2|30105.6|273
1607346000000|2020-12-07 13:00:00|30115.7|30112.1|30104.7|30101.1|30119.7|30116.1|30102.7|30099.1|295
1607346300000|2020-12-07 13:05:00|30104.2|30100.6|30099.7|30096.1|30108.7|30105.1|30099.7|30096.1|127
1607346600000|2020-12-07 13:10:00|30100.2|30096.6|30096.7|30093.1|30108.2|30104.6|30096.7|30093.1|155
1607346900000|2020-12-07 13:15:00|30097.2|30093.6|30116.2|30112.6|30119.7|30116.1|30092.2|30088.6|303
1607347200000|2020-12-07 13:20:00|30116.7|30113.1|30120.7|30117.1|30124.7|30121.1|30115.7|30112.1|441
1607347500000|2020-12-07 13:25:00|30120.2|30116.6|30123.7|30120.1|30126.2|30122.6|30117.2|30113.6|162
1607347800000|2020-12-07 13:30:00|30123.2|30119.6|30120.7|30117.1|30126.7|30123.1|30117.2|30113.6|305
1607348100000|2020-12-07 13:35:00|30120.2|30116.6|30116.7|30113.1|30121.2|30117.6|30107.2|30103.6|376
1607348400000|2020-12-07 13:40:00|30116.2|30112.6|30123.7|30120.1|30132.2|30128.6|30113.7|30110.1|1107
1607348700000|2020-12-07 13:45:00|30123.2|30119.6|30123.7|30120.1|30124.7|30121.1|30116.2|30112.6|153
1607349000000|2020-12-07 13:50:00|30123.2|30119.6|30129.2|30125.6|30144.7|30141.1|30123.2|30119.6|600
1607349300000|2020-12-07 13:55:00|30128.7|30125.1|30143.7|30140.1|30144.2|30140.6|30128.7|30125.1|266
1607349600000|2020-12-07 14:00:00|30142.7|30139.1|30149.7|30146.1|30153.2|30149.6|30138.2|30134.6|398
1607349900000|2020-12-07 14:05:00|30150.2|30146.6|30155.2|30151.6|30155.2|30151.6|30148.2|30144.6|266
1607350200000|2020-12-07 14:10:00|30154.7|30151.1|30144.7|30141.1|30161.7|30158.1|30143.2|30139.6|374
1607350500000|2020-12-07 14:15:00|30144.2|30140.6|30140.2|30136.6|30147.2|30143.6|30133.2|30129.6|339
1607350800000|2020-12-07 14:20:00|30140.7|30137.1|30145.7|30142.1|30147.2|30143.6|30137.2|30133.6|283
1607351100000|2020-12-07 14:25:00|30145.2|30141.6|30141.2|30137.6|30152.2|30148.6|30136.2|30132.6|371
1607351400000|2020-12-07 14:30:00|30140.6|30138.2|30146.6|30144.2|30176.6|30174.2|30137.6|30135.2|4148
1607351700000|2020-12-07 14:35:00|30147.1|30144.7|30114.6|30112.2|30155.6|30153.2|30098.6|30096.2|2505
1607352000000|2020-12-07 14:40:00|30114.1|30111.7|30113.6|30111.2|30119.6|30117.2|30094.6|30092.2|2358
1607352300000|2020-12-07 14:45:00|30114.1|30111.7|30099.1|30096.7|30115.6|30113.2|30085.1|30082.7|2199
1607352600000|2020-12-07 14:50:00|30098.6|30096.2|30072.6|30070.2|30100.6|30098.2|30061.6|30059.2|1836
1607352900000|2020-12-07 14:55:00|30073.1|30070.7|30100.6|30098.2|30101.1|30098.7|30046.1|30043.7|2341
1607353200000|2020-12-07 15:00:00|30101.1|30098.7|30054.1|30051.7|30101.6|30099.2|30049.1|30046.7|1876
1607353500000|2020-12-07 15:05:00|30053.6|30051.2|30051.1|30048.7|30055.6|30053.2|30035.6|30033.2|1544
1607353800000|2020-12-07 15:10:00|30051.6|30049.2|30073.6|30071.2|30076.1|30073.7|30049.6|30047.2|1338
1607354100000|2020-12-07 15:15:00|30073.1|30070.7|30063.6|30061.2|30076.6|30074.2|30047.1|30044.7|1099
1607354400000|2020-12-07 15:20:00|30064.1|30061.7|30061.1|30058.7|30067.6|30065.2|30050.6|30048.2|774
1607354700000|2020-12-07 15:25:00|30061.6|30059.2|30064.6|30062.2|30067.1|30064.7|30052.1|30049.7|715
1607355000000|2020-12-07 15:30:00|30063.6|30061.2|30082.6|30080.2|30085.6|30083.2|30061.6|30059.2|1213
1607355300000|2020-12-07 15:35:00|30081.6|30079.2|30087.6|30085.2|30088.6|30086.2|30075.1|30072.7|739
1607355600000|2020-12-07 15:40:00|30088.1|30085.7|30081.6|30079.2|30096.6|30094.2|30072.6|30070.2|1485
1607355900000|2020-12-07 15:45:00|30080.6|30078.2|30084.6|30082.2|30088.6|30086.2|30072.6|30070.2|552
1607356200000|2020-12-07 15:50:00|30083.6|30081.2|30095.1|30092.7|30101.6|30099.2|30073.6|30071.2|764
1607356500000|2020-12-07 15:55:00|30094.6|30092.2|30072.1|30069.7|30096.1|30093.7|30061.1|30058.7|882
1607356800000|2020-12-07 16:00:00|30071.6|30069.2|30075.6|30073.2|30084.6|30082.2|30063.1|30060.7|679
1607357100000|2020-12-07 16:05:00|30076.1|30073.7|30068.6|30066.2|30078.6|30076.2|30062.6|30060.2|702
1607357400000|2020-12-07 16:10:00|30068.1|30065.7|30077.6|30075.2|30084.1|30081.7|30064.6|30062.2|671
1607357700000|2020-12-07 16:15:00|30078.1|30075.7|30077.1|30074.7|30082.6|30080.2|30071.1|30068.7|780
1607358000000|2020-12-07 16:20:00|30076.6|30074.2|30071.6|30069.2|30086.6|30084.2|30063.6|30061.2|760
1607358300000|2020-12-07 16:25:00|30072.1|30069.7|30080.6|30078.2|30085.6|30083.2|30059.6|30057.2|694
1607358600000|2020-12-07 16:30:00|30080.1|30077.7|30079.1|30076.7|30088.6|30086.2|30074.1|30071.7|578
1607358900000|2020-12-07 16:35:00|30079.6|30077.2|30092.6|30090.2|30095.1|30092.7|30078.6|30076.2|390
1607359200000|2020-12-07 16:40:00|30093.1|30090.7|30084.6|30082.2|30099.1|30096.7|30081.1|30078.7|696
1607359500000|2020-12-07 16:45:00|30085.1|30082.7|30095.1|30092.7|30104.6|30102.2|30081.6|30079.2|665
1607359800000|2020-12-07 16:50:00|30095.6|30093.2|30085.6|30083.2|30097.6|30095.2|30076.6|30074.2|657
1607360100000|2020-12-07 16:55:00|30085.1|30082.7|30104.1|30101.7|30116.6|30114.2|30062.1|30059.7|2286
1607360400000|2020-12-07 17:00:00|30103.6|30101.2|30113.6|30111.2|30115.6|30113.2|30079.6|30077.2|1183
1607360700000|2020-12-07 17:05:00|30113.1|30110.7|30117.6|30115.2|30122.6|30120.2|30106.6|30104.2|870
1607361000000|2020-12-07 17:10:00|30117.1|30114.7|30100.6|30098.2|30118.6|30116.2|30099.6|30097.2|552
1607361300000|2020-12-07 17:15:00|30100.1|30097.7|30095.1|30092.7|30103.6|30101.2|30083.1|30080.7|867
1607361600000|2020-12-07 17:20:00|30094.6|30092.2|30080.6|30078.2|30095.1|30092.7|30076.6|30074.2|436
1607361900000|2020-12-07 17:25:00|30081.1|30078.7|30079.6|30077.2|30085.6|30083.2|30071.1|30068.7|428
1607362200000|2020-12-07 17:30:00|30079.1|30076.7|30074.6|30072.2|30083.1|30080.7|30068.6|30066.2|350
1607362500000|2020-12-07 17:35:00|30074.1|30071.7|30082.6|30080.2|30083.6|30081.2|30073.6|30071.2|263
1607362800000|2020-12-07 17:40:00|30082.1|30079.7|30078|30075.6|30084.6|30082.2|30074.1|30071.7|243
1607363100000|2020-12-07 17:45:00|30078.5|30076.1|30078.5|30076.1|30083|30080.6|30074.5|30072.1|329
1607363400000|2020-12-07 17:50:00|30080|30077.6|30065.5|30063.1|30083.5|30081.1|30065.5|30063.1|465
1607363700000|2020-12-07 17:55:00|30066|30063.6|30054.5|30052.1|30069|30066.6|30054|30051.6|616
1607364000000|2020-12-07 18:00:00|30055|30052.6|30035.5|30033.1|30055.5|30053.1|30030|30027.6|1059
1607364300000|2020-12-07 18:05:00|30036|30033.6|30029.5|30027.1|30036|30033.6|30015.5|30013.1|1220
1607364600000|2020-12-07 18:10:00|30029|30026.6|30002.5|30000.1|30029.5|30027.1|30000.5|29998.1|1008
1607364900000|2020-12-07 18:15:00|30001.5|29999.1|30028|30025.6|30032.5|30030.1|29995.5|29993.1|1180
1607365200000|2020-12-07 18:20:00|30027.5|30025.1|30051.5|30049.1|30053|30050.6|30020.5|30018.1|760
1607365500000|2020-12-07 18:25:00|30051|30048.6|30037|30034.6|30051.5|30049.1|30033.5|30031.1|530
1607365800000|2020-12-07 18:30:00|30037.5|30035.1|30046|30043.6|30048.5|30046.1|30031.5|30029.1|498
1607366100000|2020-12-07 18:35:00|30046.5|30044.1|30039|30036.6|30060|30057.6|30037.5|30035.1|715
1607366400000|2020-12-07 18:40:00|30039.5|30037.1|30011.5|30009.1|30039.5|30037.1|30003.5|30001.1|1195
1607366700000|2020-12-07 18:45:00|30011|30008.6|30014|30011.6|30021|30018.6|29997|29994.6|1041
1607367000000|2020-12-07 18:50:00|30013.5|30011.1|30031.5|30029.1|30031.5|30029.1|30011.5|30009.1|444
1607367300000|2020-12-07 18:55:00|30032|30029.6|30014|30011.6|30032|30029.6|30013.5|30011.1|458
1607367600000|2020-12-07 19:00:00|30014.5|30012.1|29991|29988.6|30015|30012.6|29972|29969.6|1885
1607367900000|2020-12-07 19:05:00|29991.5|29989.1|30018|30015.6|30018.5|30016.1|29987.5|29985.1|911
1607368200000|2020-12-07 19:10:00|30017.5|30015.1|30002|29999.6|30018|30015.6|29998|29995.6|595
1607368500000|2020-12-07 19:15:00|30002.5|30000.1|30004.5|30002.1|30015.5|30013.1|29984.5|29982.1|706
1607368800000|2020-12-07 19:20:00|30005|30002.6|30017.5|30015.1|30023.5|30021.1|30003.5|30001.1|571
1607369100000|2020-12-07 19:25:00|30018|30015.6|30021|30018.6|30027|30024.6|30015.5|30013.1|488
1607369400000|2020-12-07 19:30:00|30021.5|30019.1|30023.5|30021.1|30039|30036.6|30018.5|30016.1|613
1607369700000|2020-12-07 19:35:00|30024|30021.6|30033|30030.6|30035.5|30033.1|30019.5|30017.1|347
1607370000000|2020-12-07 19:40:00|30032.5|30030.1|30040|30037.6|30041.5|30039.1|30032|30029.6|361
1607370300000|2020-12-07 19:45:00|30040.5|30038.1|30042.5|30040.1|30044.5|30042.1|30035|30032.6|410
1607370600000|2020-12-07 19:50:00|30042|30039.6|30027.5|30025.1|30046.5|30044.1|30027.5|30025.1|478
1607370900000|2020-12-07 19:55:00|30027|30024.6|30017|30014.6|30034|30031.6|30010.5|30008.1|1031
1607371200000|2020-12-07 20:00:00|30016.5|30014.1|30017.5|30015.1|30026.5|30024.1|30002|29999.6|892
1607371500000|2020-12-07 20:05:00|30019|30016.6|30008|30005.6|30023|30020.6|30003|30000.6|550
1607371800000|2020-12-07 20:10:00|30007.5|30005.1|30011|30008.6|30023.5|30021.1|30004|30001.6|498
1607372100000|2020-12-07 20:15:00|30010.5|30008.1|30037|30034.6|30037.5|30035.1|30009.5|30007.1|736
1607372400000|2020-12-07 20:20:00|30036.6|30034.2|30037.6|30035.2|30046.6|30044.2|30035.1|30032.7|604
1607372700000|2020-12-07 20:25:00|30038.1|30035.7|30047.6|30045.2|30056.6|30054.2|30037.1|30034.7|795
1607373000000|2020-12-07 20:30:00|30047.1|30044.7|30067.1|30064.7|30071.6|30069.2|30044.1|30041.7|877
1607373300000|2020-12-07 20:35:00|30067.6|30065.2|30044.6|30042.2|30069.1|30066.7|30041.1|30038.7|870
1607373600000|2020-12-07 20:40:00|30045.1|30042.7|30001.1|29998.7|30050.1|30047.7|29991.6|29989.2|1785
1607373900000|2020-12-07 20:45:00|30000.6|29998.2|29986.1|29983.7|30010.1|30007.7|29970.1|29967.7|2401
1607374200000|2020-12-07 20:50:00|29986.6|29984.2|30042.6|30040.2|30044.1|30041.7|29986.6|29984.2|2319
1607374500000|2020-12-07 20:55:00|30043.1|30040.7|30074.1|30071.7|30082.1|30079.7|30042.6|30040.2|4386
1607374800000|2020-12-07 21:00:00|30075.3|30065.5|30048.8|30044|30085.3|30080.5|30041.3|30036.5|1998
1607375100000|2020-12-07 21:05:00|30049.3|30044.5|30050.8|30046|30053.3|30048.5|30035.3|30030.5|423
1607375400000|2020-12-07 21:10:00|30051.3|30046.5|30057.2|30047.4|30058.8|30054|30040.8|30036|284
1607375700000|2020-12-07 21:15:00|30058|30048.2|30059.4|30049.6|30061.4|30051.6|30057.3|30047.5|0
1607376000000|2020-12-07 21:20:00|30059.7|30049.9|30057.5|30047.7|30060.3|30050.5|30057.5|30047.7|0
1607376300000|2020-12-07 21:25:00|30057.8|30048|30049.2|30039.4|30057.8|30048|30049.1|30039.3|0
1607376600000|2020-12-07 21:30:00|30053.8|30049|30055.8|30051|30055.8|30051|30042.8|30038|169
1607376900000|2020-12-07 21:35:00|30053.8|30049|30052.8|30048|30055.8|30051|30046.8|30042|54
1607377200000|2020-12-07 21:40:00|30053.8|30049|30045.8|30041|30053.8|30049|30043.8|30039|58
1607377500000|2020-12-07 21:45:00|30044.8|30040|30017.8|30013|30048.8|30044|30014.8|30010|231
1607377800000|2020-12-07 21:50:00|30014.8|30010|30003.8|29999|30022.8|30018|30000.8|29996|177
1607378100000|2020-12-07 21:55:00|30002.8|29998|30002.4|29992.6|30005.8|30001|29982.8|29978|220
1607378400000|2020-12-07 22:00:00|30004.5|29994.7|30002.2|29992.4|30004.5|29994.7|29995.4|29985.6|0
1607378700000|2020-12-07 22:05:00|30002.1|29992.3|30001.9|29992.1|30006.5|29996.7|30001.6|29991.8|0
1607379000000|2020-12-07 22:10:00|30002|29992.2|30007.5|29997.7|30010.9|30001.1|29999.2|29989.4|0
1607379300000|2020-12-07 22:15:00|30008.6|29998.8|30009|29999.2|30010.4|30000.6|30008|29998.2|0
1607379600000|2020-12-07 22:20:00|30009.2|29999.4|30015.1|30005.3|30016.8|30007|30008.9|29999.1|0
1607379900000|2020-12-07 22:25:00|30014.9|30005.1|30016.4|30006.6|30019.9|30010.1|30014.3|30004.5|0
1607380200000|2020-12-07 22:30:00|30016.1|30006.3|30017.1|30007.3|30017.1|30007.3|30016.1|30006.3|0
1607380500000|2020-12-07 22:35:00|30017.7|30007.9|30018.3|30008.5|30020|30010.2|30017.7|30007.9|0
1607380800000|2020-12-07 22:40:00|30017.9|30008.1|30020.3|30010.5|30022|30012.2|30017.4|30007.6|0
1607381100000|2020-12-07 22:45:00|30020.4|30010.6|30019.5|30009.7|30021|30011.2|30019.5|30009.7|0
1607381400000|2020-12-07 22:50:00|30019.4|30009.6|30016|30006.2|30019.4|30009.6|30015.3|30005.5|0
1607381700000|2020-12-07 22:55:00|30015.8|30006|30010.3|30000.5|30017.3|30007.5|30010.3|30000.5|0
1607382000000|2020-12-07 23:00:00|30009.8|30005|30003.3|29998.5|30016.8|30012|29994.8|29990|182
1607382300000|2020-12-07 23:05:00|30004.8|30000|30003.3|29998.5|30010.8|30006|30002.3|29997.5|52
1607382600000|2020-12-07 23:10:00|30003.8|29999|30003.3|29998.5|30005.3|30000.5|29999.8|29995|48
1607382900000|2020-12-07 23:15:00|30003.8|29999|29999.8|29995|30004.8|30000|29997.8|29993|91
1607383200000|2020-12-07 23:20:00|30002.3|29997.5|29997.3|29992.5|30002.8|29998|29993.3|29988.5|174
1607383500000|2020-12-07 23:25:00|29997.8|29993|29998.3|29993.5|30000.3|29995.5|29996.3|29991.5|30
1607383800000|2020-12-07 23:30:00|29998.8|29994|30015.8|30011|30017.3|30012.5|29998.8|29994|158
1607384100000|2020-12-07 23:35:00|30014.3|30009.5|30011.3|30006.5|30016.8|30012|30011.3|30006.5|69
1607384400000|2020-12-07 23:40:00|30010.8|30006|30014.8|30010|30016.8|30012|30008.8|30004|58
1607384700000|2020-12-07 23:45:00|30013.8|30009|30009.8|30005|30018.3|30013.5|30008.3|30003.5|97
1607385000000|2020-12-07 23:50:00|30009.3|30004.5|30002.8|29998|30015.3|30010.5|29995.3|29990.5|153
1607385300000|2020-12-07 23:55:00|30003.3|29998.5|30008.8|30004|30009.3|30004.5|29996.8|29992|140
1607385600000|2020-12-08 00:00:00|30006.8|30002|29971.8|29967|30008.3|30003.5|29964.8|29960|529
1607385900000|2020-12-08 00:05:00|29971.3|29966.5|29971.8|29967|29981.3|29976.5|29964.8|29960|205
1607386200000|2020-12-08 00:10:00|29972.3|29967.5|29976.8|29972|29988.8|29984|29969.8|29965|175
1607386500000|2020-12-08 00:15:00|29977.3|29972.5|29984.8|29980|29992.3|29987.5|29973.8|29969|181
1607386800000|2020-12-08 00:20:00|29984.3|29979.5|29994.8|29990|29996.3|29991.5|29982.3|29977.5|90
1607387100000|2020-12-08 00:25:00|29995.3|29990.5|29985.8|29981|29997.8|29993|29982.3|29977.5|215
1607387400000|2020-12-08 00:30:00|29986.3|29981.5|30012.8|30008|30013.3|30008.5|29985.8|29981|194
1607387700000|2020-12-08 00:35:00|30012.3|30007.5|30005.8|30001|30015.8|30011|30005.8|30001|124
1607388000000|2020-12-08 00:40:00|30006.3|30001.5|30006.3|30001.5|30009.8|30005|30004.8|30000|59
1607388300000|2020-12-08 00:45:00|30005.8|30001|30015.3|30010.5|30016.8|30012|30003.3|29998.5|133
1607388600000|2020-12-08 00:50:00|30016.3|30011.5|30005.8|30001|30016.8|30012|30003.8|29999|94
1607388900000|2020-12-08 00:55:00|30006.3|30001.5|30013.8|30009|30015.3|30010.5|29993.8|29989|131
1607389200000|2020-12-08 01:00:00|30012.8|30008|30023.8|30019|30029.8|30025|30008.8|30004|290
1607389500000|2020-12-08 01:05:00|30024.3|30019.5|30016.8|30012|30025.8|30021|30014.8|30010|219
1607389800000|2020-12-08 01:10:00|30017.3|30012.5|30013.8|30009|30021.3|30016.5|30011.3|30006.5|111
1607390100000|2020-12-08 01:15:00|30013.3|30008.5|29997.8|29993|30016.8|30012|29997.8|29993|174
1607390400000|2020-12-08 01:20:00|29998.3|29993.5|29997.8|29993|30005.3|30000.5|29994.3|29989.5|145
1607390700000|2020-12-08 01:25:00|29997.3|29992.5|29981.8|29977|30004.8|30000|29974.3|29969.5|356
1607391000000|2020-12-08 01:30:00|29981.3|29976.5|29984.8|29980|29992.8|29988|29974.3|29969.5|164
1607391300000|2020-12-08 01:35:00|29984.3|29979.5|29997.8|29993|30002.8|29998|29983.3|29978.5|151
1607391600000|2020-12-08 01:40:00|29998.3|29993.5|30009.8|30005|30010.8|30006|29994.8|29990|86
1607391900000|2020-12-08 01:45:00|30010.3|30005.5|30014.3|30009.5|30015.8|30011|30005.8|30001|130
1607392200000|2020-12-08 01:50:00|30014.8|30010|30003.3|29998.5|30016.3|30011.5|30003.3|29998.5|115
1607392500000|2020-12-08 01:55:00|30003.8|29999|29996.8|29992|30005.8|30001|29995.3|29990.5|112
1607392800000|2020-12-08 02:00:00|29997.3|29992.5|29994.3|29989.5|30001.8|29997|29988.8|29984|119
1607393100000|2020-12-08 02:05:00|29993.8|29989|29992.3|29987.5|29997.3|29992.5|29984.3|29979.5|109
1607393400000|2020-12-08 02:10:00|29991.8|29987|29985.8|29981|29997.3|29992.5|29984.8|29980|305
1607393700000|2020-12-08 02:15:00|29986.3|29981.5|29983.8|29979|29986.3|29981.5|29974.3|29969.5|389
1607394000000|2020-12-08 02:20:00|29984.3|29979.5|29989.8|29985|29990.8|29986|29983.8|29979|108
1607394300000|2020-12-08 02:25:00|29990.3|29985.5|29988.3|29983.5|29991.8|29987|29986.3|29981.5|71
1607394600000|2020-12-08 02:30:00|29987.8|29983|29994.3|29989.5|29995.8|29991|29985.8|29981|111
1607394900000|2020-12-08 02:35:00|29994.8|29990|29989.3|29984.5|29996.8|29992|29987.3|29982.5|165
1607395200000|2020-12-08 02:40:00|29989.8|29985|29994.3|29989.5|29994.8|29990|29988.3|29983.5|66
1607395500000|2020-12-08 02:45:00|29993.8|29989|29994.8|29990|29996.8|29992|29989.3|29984.5|83
1607395800000|2020-12-08 02:50:00|29993.8|29989|29988.8|29984|29997.3|29992.5|29987.8|29983|96
1607396100000|2020-12-08 02:55:00|29989.3|29984.5|29994.8|29990|29998.3|29993.5|29988.3|29983.5|55
1607396400000|2020-12-08 03:00:00|29994.3|29989.5|29999.3|29994.5|30001.3|29996.5|29994.3|29989.5|87
1607396700000|2020-12-08 03:05:00|29999.8|29995|29992.8|29988|29999.8|29995|29990.3|29985.5|94
1607397000000|2020-12-08 03:10:00|29992.3|29987.5|29979.8|29975|29992.3|29987.5|29971.8|29967|493
1607397300000|2020-12-08 03:15:00|29979.3|29974.5|29977.8|29973|29982.8|29978|29976.3|29971.5|78
1607397600000|2020-12-08 03:20:00|29978.3|29973.5|29967.3|29962.5|29978.8|29974|29963.8|29959|181
1607397900000|2020-12-08 03:25:00|29966.8|29962|29972.8|29968|29975.8|29971|29966.8|29962|102
1607398200000|2020-12-08 03:30:00|29972.3|29967.5|29975.8|29971|29975.8|29971|29967.3|29962.5|108
1607398500000|2020-12-08 03:35:00|29975.3|29970.5|29976.8|29972|29981.8|29977|29974.3|29969.5|87
1607398800000|2020-12-08 03:40:00|29976.3|29971.5|29973.3|29968.5|29976.8|29972|29969.3|29964.5|77
1607399100000|2020-12-08 03:45:00|29972.8|29968|29979.3|29974.5|29979.3|29974.5|29970.8|29966|56
1607399400000|2020-12-08 03:50:00|29978.8|29974|29982.8|29978|29982.8|29978|29975.8|29971|83
1607399700000|2020-12-08 03:55:00|29982.3|29977.5|29990.8|29986|29992.3|29987.5|29982.3|29977.5|98
1607400000000|2020-12-08 04:00:00|29990.3|29985.5|29993.8|29989|29995.8|29991|29990.3|29985.5|103
1607400300000|2020-12-08 04:05:00|29994.3|29989.5|30008.8|30004|30011.8|30007|29992.8|29988|336
1607400600000|2020-12-08 04:10:00|30008.3|30003.5|30003.8|29999|30013.3|30008.5|30003.3|29998.5|133
1607400900000|2020-12-08 04:15:00|30004.8|30000|29999.3|29994.5|30004.8|30000|29995.3|29990.5|138
1607401200000|2020-12-08 04:20:00|29998.8|29994|30002.3|29997.5|30004.3|29999.5|29996.8|29992|40
1607401500000|2020-12-08 04:25:00|30002.8|29998|30001.8|29997|30005.8|30001|30000.8|29996|21
1607401800000|2020-12-08 04:30:00|30002.8|29998|30010.8|30006|30012.8|30008|30001.3|29996.5|91
1607402100000|2020-12-08 04:35:00|30010.3|30005.5|30010.3|30005.5|30011.3|30006.5|30006.8|30002|79
1607402400000|2020-12-08 04:40:00|30010.8|30006|30006.3|30001.5|30012.3|30007.5|30005.3|30000.5|43
1607402700000|2020-12-08 04:45:00|30006.8|30002|30000.3|29995.5|30009.8|30005|29998.3|29993.5|62
1607403000000|2020-12-08 04:50:00|30000.8|29996|30000.8|29996|30003.3|29998.5|29999.3|29994.5|33
1607403300000|2020-12-08 04:55:00|30000.3|29995.5|30004.3|29999.5|30005.8|30001|30000.3|29995.5|53
1607403600000|2020-12-08 05:00:00|30003.8|29999|30004.8|30000|30010.8|30006|30002.8|29998|68
1607403900000|2020-12-08 05:05:00|30005.3|30000.5|30011.8|30007|30012.3|30007.5|30004.8|30000|106
1607404200000|2020-12-08 05:10:00|30011.3|30006.5|30014.8|30010|30018.3|30013.5|30009.8|30005|140
1607404500000|2020-12-08 05:15:00|30015.3|30010.5|30014.8|30010|30020.3|30015.5|30013.3|30008.5|61
1607404800000|2020-12-08 05:20:00|30014.3|30009.5|30017.3|30012.5|30018.3|30013.5|30010.8|30006|69
1607405100000|2020-12-08 05:25:00|30016.8|30012|30007.8|30003|30017.8|30013|30006.8|30002|60
1607405400000|2020-12-08 05:30:00|30008.3|30003.5|30009.8|30005|30014.8|30010|30006.8|30002|87
1607405700000|2020-12-08 05:35:00|30010.3|30005.5|30007.8|30003|30015.8|30011|30007.3|30002.5|98
1607406000000|2020-12-08 05:40:00|30008.3|30003.5|30013.3|30008.5|30017.8|30013|30007.8|30003|66
1607406300000|2020-12-08 05:45:00|30012.8|30008|30011.8|30007|30017.3|30012.5|30009.3|30004.5|56
1607406600000|2020-12-08 05:50:00|30011.3|30006.5|30010.8|30006|30011.8|30007|30006.8|30002|58
1607406900000|2020-12-08 05:55:00|30011.3|30006.5|30009.8|30005|30013.8|30009|30008.8|30004|34
1607407200000|2020-12-08 06:00:00|30008.8|30004|30038.3|30033.5|30039.3|30034.5|30006.8|30002|316
1607407500000|2020-12-08 06:05:00|30038.8|30034|30035.8|30031|30046.3|30041.5|30034.8|30030|319
1607407800000|2020-12-08 06:10:00|30035.3|30030.5|30024.8|30020|30035.3|30030.5|30021.3|30016.5|117
1607408100000|2020-12-08 06:15:00|30025.3|30020.5|30026.8|30022|30028.8|30024|30024.3|30019.5|66
1607408400000|2020-12-08 06:20:00|30026.3|30021.5|30019.8|30015|30028.3|30023.5|30019.3|30014.5|94
1607408700000|2020-12-08 06:25:00|30020.3|30015.5|30017.8|30013|30020.8|30016|30015.3|30010.5|60
1607409000000|2020-12-08 06:30:00|30018.3|30013.5|30014.8|30010|30020.8|30016|30014.8|30010|77
1607409300000|2020-12-08 06:35:00|30014.3|30009.5|30011.8|30007|30014.3|30009.5|30008.8|30004|135
1607409600000|2020-12-08 06:40:00|30010.8|30006|29998.8|29994|30011.8|30007|29997.8|29993|137
1607409900000|2020-12-08 06:45:00|29998.3|29993.5|29990.3|29985.5|29998.3|29993.5|29984.3|29979.5|358
1607410200000|2020-12-08 06:50:00|29989.8|29985|29993.8|29989|29995.8|29991|29987.3|29982.5|149
1607410500000|2020-12-08 06:55:00|29993.3|29988.5|29996.8|29992|29997.3|29992.5|29985.8|29981|86
1607410800000|2020-12-08 07:00:00|29996.2|29992.6|29977.2|29973.6|30001.2|29997.6|29975.7|29972.1|316
1607411100000|2020-12-08 07:05:00|29977.7|29974.1|29964.2|29960.6|29980.7|29977.1|29963.2|29959.6|232
1607411400000|2020-12-08 07:10:00|29964.7|29961.1|29967.2|29963.6|29968.2|29964.6|29947.2|29943.6|565
1607411700000|2020-12-08 07:15:00|29968.2|29964.6|29962.2|29958.6|29968.7|29965.1|29958.7|29955.1|163
1607412000000|2020-12-08 07:20:00|29961.7|29958.1|29977.2|29973.6|29979.2|29975.6|29959.2|29955.6|233
1607412300000|2020-12-08 07:25:00|29977.7|29974.1|29967.7|29964.1|29978.7|29975.1|29967.7|29964.1|173
1607412600000|2020-12-08 07:30:00|29968.2|29964.6|29964.7|29961.1|29973.2|29969.6|29961.7|29958.1|160
1607412900000|2020-12-08 07:35:00|29964.2|29960.6|29971.2|29967.6|29973.2|29969.6|29958.7|29955.1|139
1607413200000|2020-12-08 07:40:00|29970.7|29967.1|29976.2|29972.6|29976.2|29972.6|29967.2|29963.6|94
1607413500000|2020-12-08 07:45:00|29976.7|29973.1|29971.2|29967.6|29978.7|29975.1|29970.2|29966.6|109
1607413800000|2020-12-08 07:50:00|29970.7|29967.1|29989.2|29985.6|29994.7|29991.1|29966.2|29962.6|308
1607414100000|2020-12-08 07:55:00|29988.7|29985.1|29984.7|29981.1|30009.2|30005.6|29983.7|29980.1|434
1607414400000|2020-12-08 08:00:00|29984.2|29980.6|29985.2|29981.6|29999.2|29995.6|29982.2|29978.6|442
1607414700000|2020-12-08 08:05:00|29985.7|29982.1|29979.2|29975.6|29994.2|29990.6|29978.2|29974.6|485
1607415000000|2020-12-08 08:10:00|29978.7|29975.1|29992.2|29988.6|29993.7|29990.1|29966.7|29963.1|375
1607415300000|2020-12-08 08:15:00|29991.7|29988.1|29994.2|29990.6|30000.2|29996.6|29990.7|29987.1|318
1607415600000|2020-12-08 08:20:00|29994.7|29991.1|29995.2|29991.6|29998.7|29995.1|29991.7|29988.1|163
1607415900000|2020-12-08 08:25:00|29994.7|29991.1|29989.7|29986.1|29998.2|29994.6|29984.7|29981.1|204
1607416200000|2020-12-08 08:30:00|29989.2|29985.6|29998.2|29994.6|29999.2|29995.6|29977.2|29973.6|260
1607416500000|2020-12-08 08:35:00|29998.7|29995.1|29993.2|29989.6|29999.2|29995.6|29990.2|29986.6|145
1607416800000|2020-12-08 08:40:00|29992.7|29989.1|29994.2|29990.6|29996.7|29993.1|29991.2|29987.6|130
1607417100000|2020-12-08 08:45:00|29994.7|29991.1|30013.7|30010.1|30019.2|30015.6|29993.2|29989.6|368
1607417400000|2020-12-08 08:50:00|30014.2|30010.6|30023.2|30019.6|30026.7|30023.1|30011.2|30007.6|515
1607417700000|2020-12-08 08:55:00|30022.7|30019.1|30018.2|30014.6|30031.2|30027.6|30016.2|30012.6|189
1607418000000|2020-12-08 09:00:00|30019.2|30015.6|30033.2|30029.6|30040.7|30037.1|30017.7|30014.1|439
1607418300000|2020-12-08 09:05:00|30032.7|30029.1|30051.2|30047.6|30062.7|30059.1|30026.7|30023.1|923
1607418600000|2020-12-08 09:10:00|30051.7|30048.1|30045.2|30041.6|30055.2|30051.6|30044.2|30040.6|270
1607418900000|2020-12-08 09:15:00|30043.2|30039.6|30031.7|30028.1|30043.7|30040.1|30031.7|30028.1|244
1607419200000|2020-12-08 09:20:00|30031.2|30027.6|30024.7|30021.1|30033.2|30029.6|30024.7|30021.1|263
1607419500000|2020-12-08 09:25:00|30025.2|30021.6|30017.2|30013.6|30029.2|30025.6|30014.2|30010.6|353
1607419800000|2020-12-08 09:30:00|30017.7|30014.1|30018.2|30014.6|30020.7|30017.1|30009.7|30006.1|269
1607420100000|2020-12-08 09:35:00|30018.7|30015.1|29968.2|29964.6|30019.7|30016.1|29962.2|29958.6|864
1607420400000|2020-12-08 09:40:00|29967.7|29964.1|29975.2|29971.6|29978.7|29975.1|29963.7|29960.1|463
1607420700000|2020-12-08 09:45:00|29974.7|29971.1|29982.2|29978.6|29986.7|29983.1|29973.7|29970.1|451
1607421000000|2020-12-08 09:50:00|29981.7|29978.1|29992.7|29989.1|29997.2|29993.6|29979.2|29975.6|342
1607421300000|2020-12-08 09:55:00|29993.2|29989.6|29990.7|29987.1|29999.7|29996.1|29989.2|29985.6|158
1607421600000|2020-12-08 10:00:00|29990.2|29986.6|29983.2|29979.6|29993.2|29989.6|29977.7|29974.1|277
1607421900000|2020-12-08 10:05:00|29983.7|29980.1|29978.2|29974.6|29985.2|29981.6|29965.2|29961.6|254
1607422200000|2020-12-08 10:10:00|29978.7|29975.1|29977.7|29974.1|29986.7|29983.1|29973.2|29969.6|186
1607422500000|2020-12-08 10:15:00|29977.2|29973.6|29984.2|29980.6|29989.2|29985.6|29976.2|29972.6|147
1607422800000|2020-12-08 10:20:00|29984.7|29981.1|29985.2|29981.6|29986.2|29982.6|29976.2|29972.6|113
1607423100000|2020-12-08 10:25:00|29984.7|29981.1|29986.2|29982.6|29990.7|29987.1|29978.2|29974.6|279
1607423400000|2020-12-08 10:30:00|29986.7|29983.1|29983.2|29979.6|29997.2|29993.6|29983.2|29979.6|160
1607423700000|2020-12-08 10:35:00|29983.7|29980.1|29992.7|29989.1|29994.7|29991.1|29975.7|29972.1|187
1607424000000|2020-12-08 10:40:00|29992.2|29988.6|29995.2|29991.6|29999.2|29995.6|29988.2|29984.6|145
1607424300000|2020-12-08 10:45:00|29995.7|29992.1|29991.7|29988.1|29996.7|29993.1|29987.2|29983.6|93
1607424600000|2020-12-08 10:50:00|29991.2|29987.6|29993.2|29989.6|30001.7|29998.1|29991.2|29987.6|167
1607424900000|2020-12-08 10:55:00|29993.7|29990.1|29989.2|29985.6|29997.2|29993.6|29984.2|29980.6|141
1607425200000|2020-12-08 11:00:00|29989.7|29986.1|29976.2|29972.6|29989.7|29986.1|29967.7|29964.1|235
1607425500000|2020-12-08 11:05:00|29975.7|29972.1|29958.7|29955.1|29984.7|29981.1|29948.7|29945.1|800
1607425800000|2020-12-08 11:10:00|29959.7|29956.1|29961.7|29958.1|29975.2|29971.6|29956.2|29952.6|537
1607426100000|2020-12-08 11:15:00|29962.2|29958.6|29931.7|29928.1|29962.2|29958.6|29927.2|29923.6|644
1607426400000|2020-12-08 11:20:00|29931.2|29927.6|29950.2|29946.6|29955.7|29952.1|29921.2|29917.6|647
1607426700000|2020-12-08 11:25:00|29949.7|29946.1|29951.7|29948.1|29955.7|29952.1|29945.2|29941.6|386
1607427000000|2020-12-08 11:30:00|29952.7|29949.1|29950.7|29947.1|29953.2|29949.6|29940.2|29936.6|344
1607427300000|2020-12-08 11:35:00|29950.2|29946.6|29939.2|29935.6|29952.2|29948.6|29938.7|29935.1|129
1607427600000|2020-12-08 11:40:00|29939.7|29936.1|29927.2|29923.6|29947.7|29944.1|29922.7|29919.1|379
1607427900000|2020-12-08 11:45:00|29927.7|29924.1|29903.2|29899.6|29932.7|29929.1|29894.2|29890.6|1011
1607428200000|2020-12-08 11:50:00|29903.7|29900.1|29913.7|29910.1|29917.7|29914.1|29890.2|29886.6|753
1607428500000|2020-12-08 11:55:00|29914.7|29911.1|29880.7|29877.1|29914.7|29911.1|29866.2|29862.6|912
1607428800000|2020-12-08 12:00:00|29884.7|29881.1|29909.2|29905.6|29910.7|29907.1|29883.7|29880.1|596
1607429100000|2020-12-08 12:05:00|29908.7|29905.1|29912.7|29909.1|29917.2|29913.6|29908.2|29904.6|471
1607429400000|2020-12-08 12:10:00|29911.7|29908.1|29917.7|29914.1|29920.7|29917.1|29905.7|29902.1|267
1607429700000|2020-12-08 12:15:00|29918.2|29914.6|29928.2|29924.6|29928.7|29925.1|29916.7|29913.1|401
1607430000000|2020-12-08 12:20:00|29927.7|29924.1|29935.2|29931.6|29937.7|29934.1|29925.7|29922.1|496
1607430300000|2020-12-08 12:25:00|29935.7|29932.1|29931.7|29928.1|29944.7|29941.1|29926.7|29923.1|489
1607430600000|2020-12-08 12:30:00|29931.2|29927.6|29936.7|29933.1|29936.7|29933.1|29924.7|29921.1|372
1607430900000|2020-12-08 12:35:00|29939.2|29935.6|29931.2|29927.6|29939.2|29935.6|29927.7|29924.1|287
1607431200000|2020-12-08 12:40:00|29930.2|29926.6|29935.7|29932.1|29938.7|29935.1|29927.2|29923.6|242
1607431500000|2020-12-08 12:45:00|29935.2|29931.6|29944.2|29940.6|29965.2|29961.6|29933.2|29929.6|774
1607431800000|2020-12-08 12:50:00|29943.7|29940.1|29950.7|29947.1|29956.2|29952.6|29934.2|29930.6|393
1607432100000|2020-12-08 12:55:00|29950.2|29946.6|29947.7|29944.1|29958.2|29954.6|29945.7|29942.1|270
1607432400000|2020-12-08 13:00:00|29948.2|29944.6|29958.2|29954.6|29963.2|29959.6|29948.2|29944.6|273
1607432700000|2020-12-08 13:05:00|29958.7|29955.1|29960.2|29956.6|29962.7|29959.1|29951.7|29948.1|271
1607433000000|2020-12-08 13:10:00|29959.7|29956.1|29981.2|29977.6|29983.7|29980.1|29953.7|29950.1|540
1607433300000|2020-12-08 13:15:00|29981.7|29978.1|29979.2|29975.6|29997.2|29993.6|29977.2|29973.6|610
1607433600000|2020-12-08 13:20:00|29978.7|29975.1|29993.2|29989.6|30001.2|29997.6|29978.7|29975.1|537
1607433900000|2020-12-08 13:25:00|29992.7|29989.1|29999.7|29996.1|30003.2|29999.6|29991.7|29988.1|314
1607434200000|2020-12-08 13:30:00|30000.7|29997.1|29980.7|29977.1|30001.2|29997.6|29979.7|29976.1|419
1607434500000|2020-12-08 13:35:00|29980.2|29976.6|29974.2|29970.6|29985.2|29981.6|29973.2|29969.6|458
1607434800000|2020-12-08 13:40:00|29973.7|29970.1|29973.2|29969.6|29980.7|29977.1|29969.7|29966.1|271
1607435100000|2020-12-08 13:45:00|29972.7|29969.1|29975.7|29972.1|29981.7|29978.1|29965.7|29962.1|327
1607435400000|2020-12-08 13:50:00|29975.2|29971.6|29970.2|29966.6|29975.2|29971.6|29964.2|29960.6|289
1607435700000|2020-12-08 13:55:00|29969.7|29966.1|29975.7|29972.1|29979.7|29976.1|29964.7|29961.1|834
1607436000000|2020-12-08 14:00:00|29976.2|29972.6|29969.2|29965.6|29984.7|29981.1|29959.7|29956.1|890
1607436300000|2020-12-08 14:05:00|29968.7|29965.1|29959.7|29956.1|29969.7|29966.1|29946.2|29942.6|663
1607436600000|2020-12-08 14:10:00|29958.7|29955.1|29962.7|29959.1|29971.7|29968.1|29954.7|29951.1|393
1607436900000|2020-12-08 14:15:00|29962.2|29958.6|29953.7|29950.1|29965.7|29962.1|29951.7|29948.1|1052
1607437200000|2020-12-08 14:20:00|29954.7|29951.1|29960.7|29957.1|29968.2|29964.6|29951.7|29948.1|681
1607437500000|2020-12-08 14:25:00|29961.2|29957.6|29969.7|29966.1|29976.2|29972.6|29960.7|29957.1|751
1607437800000|2020-12-08 14:30:00|29969.1|29966.7|30018.6|30016.2|30036.1|30033.7|29964.1|29961.7|5667
1607438100000|2020-12-08 14:35:00|30019.1|30016.7|30049.1|30046.7|30058.1|30055.7|30019.1|30016.7|3741
1607438400000|2020-12-08 14:40:00|30048.6|30046.2|30050.6|30048.2|30057.6|30055.2|30037.6|30035.2|2675
1607438700000|2020-12-08 14:45:00|30050.1|30047.7|30029.1|30026.7|30058.1|30055.7|30028.1|30025.7|2345
1607439000000|2020-12-08 14:50:00|30032.1|30029.7|30048.1|30045.7|30053.1|30050.7|30026.6|30024.2|1835
1607439300000|2020-12-08 14:55:00|30048.6|30046.2|30053.1|30050.7|30068.6|30066.2|30038.6|30036.2|2256
1607439600000|2020-12-08 15:00:00|30052.6|30050.2|30025.6|30023.2|30059.6|30057.2|30020.1|30017.7|2521
1607439900000|2020-12-08 15:05:00|30026.1|30023.7|30076.6|30074.2|30084.6|30082.2|30023.1|30020.7|2148
1607440200000|2020-12-08 15:10:00|30074.9|30072.5|30078.4|30076|30090.4|30088|30072.9|30070.5|1958
1607440500000|2020-12-08 15:15:00|30079.9|30077.5|30043.4|30041|30081.9|30079.5|30038.4|30036|2395
1607440800000|2020-12-08 15:20:00|30043.9|30041.5|30021.9|30019.5|30047.4|30045|30017.4|30015|1883
1607441100000|2020-12-08 15:25:00|30021.4|30019|30046.4|30044|30048.4|30046|30017.4|30015|1499
1607441400000|2020-12-08 15:30:00|30046.9|30044.5|30055.9|30053.5|30074.4|30072|30033.9|30031.5|1704
1607441700000|2020-12-08 15:35:00|30055.4|30053|30071.4|30069|30082.4|30080|30054.4|30052|1212
1607442000000|2020-12-08 15:40:00|30070.9|30068.5|30088.4|30086|30088.9|30086.5|30069.9|30067.5|847
1607442300000|2020-12-08 15:45:00|30089.4|30087|30092.4|30090|30103.4|30101|30080.9|30078.5|1342
1607442600000|2020-12-08 15:50:00|30092.9|30090.5|30089.4|30087|30099.9|30097.5|30080.4|30078|1045
1607442900000|2020-12-08 15:55:00|30089.9|30087.5|30113.9|30111.5|30114.9|30112.5|30088.9|30086.5|1445
1607443200000|2020-12-08 16:00:00|30114.4|30112|30129.4|30127|30148.9|30146.5|30114.4|30112|3072
1607443500000|2020-12-08 16:05:00|30129.9|30127.5|30117.9|30115.5|30142.4|30140|30115.9|30113.5|2116
1607443800000|2020-12-08 16:10:00|30117.4|30115|30112.4|30110|30121.9|30119.5|30109.4|30107|857
1607444100000|2020-12-08 16:15:00|30111.9|30109.5|30134.9|30132.5|30141.4|30139|30111.4|30109|1104
1607444400000|2020-12-08 16:20:00|30135.4|30133|30137.9|30135.5|30149.9|30147.5|30130.4|30128|1399
1607444700000|2020-12-08 16:25:00|30137.4|30135|30149.9|30147.5|30150.9|30148.5|30133.4|30131|800
1607445000000|2020-12-08 16:30:00|30151.4|30149|30155.4|30153|30173.4|30171|30150.4|30148|1791
1607445300000|2020-12-08 16:35:00|30154.9|30152.5|30162.4|30160|30168.4|30166|30150.9|30148.5|1051
1607445600000|2020-12-08 16:40:00|30161.9|30159.5|30159.9|30157.5|30167.4|30165|30153.9|30151.5|1026
1607445900000|2020-12-08 16:45:00|30160.4|30158|30160.4|30158|30174.9|30172.5|30155.9|30153.5|1432
1607446200000|2020-12-08 16:50:00|30161.9|30159.5|30159.4|30157|30175.4|30173|30154.4|30152|1008
1607446500000|2020-12-08 16:55:00|30159.9|30157.5|30163.4|30161|30169.9|30167.5|30155.4|30153|942
1607446800000|2020-12-08 17:00:00|30162.9|30160.5|30156.4|30154|30172.4|30170|30153.4|30151|851
1607447100000|2020-12-08 17:05:00|30155.9|30153.5|30155.4|30153|30164.4|30162|30153.4|30151|821
1607447400000|2020-12-08 17:10:00|30155.9|30153.5|30165.4|30163|30171.4|30169|30155.4|30153|597
1607447700000|2020-12-08 17:15:00|30164.9|30162.5|30158.4|30156|30167.4|30165|30153.4|30151|525
1607448000000|2020-12-08 17:20:00|30158.9|30156.5|30163.9|30161.5|30170.4|30168|30156.4|30154|423
1607448300000|2020-12-08 17:25:00|30164.4|30162|30175.9|30173.5|30186.9|30184.5|30162.4|30160|1201
1607448600000|2020-12-08 17:30:00|30176.4|30174|30178.9|30176.5|30184.4|30182|30170.4|30168|738
1607448900000|2020-12-08 17:35:00|30179.4|30177|30176.9|30174.5|30182.4|30180|30171.9|30169.5|493
1607449200000|2020-12-08 17:40:00|30178.2|30175.8|30196.7|30194.3|30201.2|30198.8|30177.7|30175.3|993
1607449500000|2020-12-08 17:45:00|30196.2|30193.8|30188.2|30185.8|30197.7|30195.3|30184.7|30182.3|710
1607449800000|2020-12-08 17:50:00|30188.7|30186.3|30201.7|30199.3|30216.2|30213.8|30188.2|30185.8|1602
1607450100000|2020-12-08 17:55:00|30201.2|30198.8|30185.2|30182.8|30201.7|30199.3|30181.2|30178.8|801
1607450400000|2020-12-08 18:00:00|30185.7|30183.3|30190.2|30187.8|30197.7|30195.3|30182.7|30180.3|733
1607450700000|2020-12-08 18:05:00|30189.7|30187.3|30185.2|30182.8|30191.7|30189.3|30177.7|30175.3|671
1607451000000|2020-12-08 18:10:00|30185.7|30183.3|30186.7|30184.3|30191.2|30188.8|30178.7|30176.3|450
1607451300000|2020-12-08 18:15:00|30186.2|30183.8|30188.7|30186.3|30194.7|30192.3|30180.7|30178.3|543
1607451600000|2020-12-08 18:20:00|30189.2|30186.8|30188.7|30186.3|30191.7|30189.3|30179.7|30177.3|385
1607451900000|2020-12-08 18:25:00|30191.7|30189.3|30189.7|30187.3|30199.2|30196.8|30186.7|30184.3|675
1607452200000|2020-12-08 18:30:00|30190.2|30187.8|30197.7|30195.3|30198.2|30195.8|30182.7|30180.3|527
1607452500000|2020-12-08 18:35:00|30197.2|30194.8|30186.7|30184.3|30201.7|30199.3|30184.7|30182.3|730
1607452800000|2020-12-08 18:40:00|30187.2|30184.8|30188.7|30186.3|30189.2|30186.8|30176.7|30174.3|517
1607453100000|2020-12-08 18:45:00|30189.2|30186.8|30191.2|30188.8|30193.2|30190.8|30184.2|30181.8|379
1607453400000|2020-12-08 18:50:00|30191.7|30189.3|30180.2|30177.8|30198.2|30195.8|30179.7|30177.3|401
1607453700000|2020-12-08 18:55:00|30180.7|30178.3|30180.2|30177.8|30182.7|30180.3|30172.7|30170.3|634
1607454000000|2020-12-08 19:00:00|30180.7|30178.3|30184.7|30182.3|30187.7|30185.3|30171.7|30169.3|642
1607454300000|2020-12-08 19:05:00|30183.7|30181.3|30192.7|30190.3|30193.2|30190.8|30172.7|30170.3|494
1607454600000|2020-12-08 19:10:00|30192.2|30189.8|30204.2|30201.8|30205.7|30203.3|30187.2|30184.8|597
1607454900000|2020-12-08 19:15:00|30203.7|30201.3|30208.7|30206.3|30210.2|30207.8|30196.7|30194.3|761
1607455200000|2020-12-08 19:20:00|30209.7|30207.3|30229.2|30226.8|30238.2|30235.8|30209.2|30206.8|1339
1607455500000|2020-12-08 19:25:00|30229.7|30227.3|30232.7|30230.3|30247.7|30245.3|30226.2|30223.8|1126
1607455800000|2020-12-08 19:30:00|30234.7|30232.3|30228.2|30225.8|30237.7|30235.3|30226.7|30224.3|850
1607456100000|2020-12-08 19:35:00|30227.7|30225.3|30212.7|30210.3|30228.7|30226.3|30211.7|30209.3|623
1607456400000|2020-12-08 19:40:00|30213.2|30210.8|30193.7|30191.3|30217.7|30215.3|30191.7|30189.3|898
1607456700000|2020-12-08 19:45:00|30192.7|30190.3|30176.2|30173.8|30196.2|30193.8|30170.7|30168.3|1084
1607457000000|2020-12-08 19:50:00|30175.7|30173.3|30177.2|30174.8|30178.7|30176.3|30166.2|30163.8|987
1607457300000|2020-12-08 19:55:00|30177.7|30175.3|30176.2|30173.8|30183.7|30181.3|30170.7|30168.3|616
1607457600000|2020-12-08 20:00:00|30178.2|30175.8|30182.7|30180.3|30187.7|30185.3|30167.7|30165.3|638
1607457900000|2020-12-08 20:05:00|30182.2|30179.8|30185.7|30183.3|30189.7|30187.3|30178.7|30176.3|380
1607458200000|2020-12-08 20:10:00|30186.2|30183.8|30173.7|30171.3|30190.7|30188.3|30158.2|30155.8|879
1607458500000|2020-12-08 20:15:00|30174.2|30171.8|30165.2|30162.8|30177.7|30175.3|30155.7|30153.3|645
1607458800000|2020-12-08 20:20:00|30165|30162.6|30181.5|30179.1|30185.5|30183.1|30162.5|30160.1|973
1607459100000|2020-12-08 20:25:00|30182|30179.6|30186.5|30184.1|30191.5|30189.1|30172.5|30170.1|555
1607459400000|2020-12-08 20:30:00|30185|30182.6|30189.5|30187.1|30199.5|30197.1|30182|30179.6|764
1607459700000|2020-12-08 20:35:00|30189|30186.6|30175|30172.6|30189.5|30187.1|30171.5|30169.1|913
1607460000000|2020-12-08 20:40:00|30175.5|30173.1|30170|30167.6|30178|30175.6|30164.5|30162.1|680
1607460300000|2020-12-08 20:45:00|30169.5|30167.1|30158.5|30156.1|30179.5|30177.1|30157.5|30155.1|1116
1607460600000|2020-12-08 20:50:00|30152|30149.6|30167|30164.6|30185|30182.6|30152|30149.6|1737
1607460900000|2020-12-08 20:55:00|30168|30165.6|30180|30177.6|30195.5|30193.1|30167.5|30165.1|3052
1607461200000|2020-12-08 21:00:00|30174.4|30172|30183.1|30178.3|30192.1|30187.3|30174.4|30168.8|920
1607461500000|2020-12-08 21:05:00|30182.6|30177.8|30170.1|30165.3|30188.6|30183.8|30169.1|30164.3|379
1607461800000|2020-12-08 21:10:00|30171.1|30166.3|30167.8|30158|30175.1|30170.3|30158.1|30153.3|437
1607462100000|2020-12-08 21:15:00|30168.8|30159|30171|30161.2|30171.9|30162.1|30165.5|30155.7|2
1607462400000|2020-12-08 21:20:00|30168.6|30158.8|30166.6|30156.8|30171|30161.2|30165|30155.2|0
1607462700000|2020-12-08 21:25:00|30166.9|30157.1|30169.1|30159.3|30170.7|30160.9|30166.9|30157.1|0
1607463000000|2020-12-08 21:30:00|30176.6|30171.8|30172.6|30167.8|30178.6|30173.8|30166.6|30161.8|160
1607463300000|2020-12-08 21:35:00|30173.6|30168.8|30177.6|30172.8|30178.6|30173.8|30167.6|30162.8|125
1607463600000|2020-12-08 21:40:00|30178.6|30173.8|30170.6|30165.8|30178.6|30173.8|30169.6|30164.8|97
1607463900000|2020-12-08 21:45:00|30171.6|30166.8|30180.6|30175.8|30183.6|30178.8|30171.6|30166.8|125
1607464200000|2020-12-08 21:50:00|30179.6|30174.8|30182.6|30177.8|30185.6|30180.8|30172.6|30167.8|118
1607464500000|2020-12-08 21:55:00|30180.6|30175.8|30180.4|30170.6|30184.6|30179.8|30177.6|30170.6|81
1607464800000|2020-12-08 22:00:00|30180.7|30170.9|30186.2|30176.4|30186.8|30177|30180.7|30170.9|0
1607465100000|2020-12-08 22:05:00|30185.9|30176.1|30183|30173.2|30185.9|30176.1|30183|30173.2|0
1607465400000|2020-12-08 22:10:00|30182.7|30172.9|30186.5|30176.7|30187.4|30177.6|30182.1|30172.3|0
1607465700000|2020-12-08 22:15:00|30187|30177.2|30192.7|30182.9|30196.5|30186.7|30187|30177.2|0
1607466000000|2020-12-08 22:20:00|30192.8|30183|30190.6|30180.8|30192.8|30183|30190.4|30180.6|0
1607466300000|2020-12-08 22:25:00|30190.7|30180.9|30191.3|30181.5|30191.4|30181.6|30190.5|30180.7|0
1607466600000|2020-12-08 22:30:00|30191.1|30181.3|30199.2|30189.4|30199.8|30190|30191.1|30181.3|0
1607466900000|2020-12-08 22:35:00|30199.3|30189.5|30197|30187.2|30201.4|30191.6|30194|30184.2|0
1607467200000|2020-12-08 22:40:00|30197.2|30187.4|30195.2|30185.4|30197.2|30187.4|30191.7|30181.9|0
1607467500000|2020-12-08 22:45:00|30194.8|30185|30205.3|30195.5|30205.9|30196.1|30194.6|30184.8|0
1607467800000|2020-12-08 22:50:00|30205.2|30195.4|30201|30191.2|30205.8|30196|30200.1|30190.3|0
1607468100000|2020-12-08 22:55:00|30201.6|30191.8|30198.1|30188.3|30202.1|30192.3|30195.2|30185.4|0
1607468400000|2020-12-08 23:00:00|30227.6|30222.8|30236.1|30231.3|30277.1|30272.3|30219.6|30214.8|709
1607468700000|2020-12-08 23:05:00|30237.1|30232.3|30216.6|30211.8|30237.1|30232.3|30215.1|30210.3|131
1607469000000|2020-12-08 23:10:00|30217.1|30212.3|30220.6|30215.8|30230.6|30225.8|30217.1|30212.3|160
1607469300000|2020-12-08 23:15:00|30221.1|30216.3|30228.1|30223.3|30234.6|30229.8|30221.1|30216.3|98
1607469600000|2020-12-08 23:20:00|30228.6|30223.8|30219.6|30214.8|30229.6|30224.8|30217.6|30212.8|92
1607469900000|2020-12-08 23:25:00|30218.1|30213.3|30223.1|30218.3|30231.6|30226.8|30213.1|30208.3|101
1607470200000|2020-12-08 23:30:00|30222.6|30217.8|30220.6|30215.8|30230.6|30225.8|30218.6|30213.8|120
1607470500000|2020-12-08 23:35:00|30220.1|30215.3|30214.6|30209.8|30220.6|30215.8|30199.6|30194.8|185
1607470800000|2020-12-08 23:40:00|30214.1|30209.3|30213.6|30208.8|30216.6|30211.8|30209.1|30204.3|66
1607471100000|2020-12-08 23:45:00|30214.1|30209.3|30205.1|30200.3|30214.1|30209.3|30200.6|30195.8|134
1607471400000|2020-12-08 23:50:00|30205.6|30200.8|30216.1|30211.3|30222.1|30217.3|30200.6|30195.8|103
1607471700000|2020-12-08 23:55:00|30216.6|30211.8|30205.6|30200.8|30218.1|30213.3|30202.1|30197.3|109
1607472000000|2020-12-09 00:00:00|30206.1|30201.3|30219.1|30214.3|30220.6|30215.8|30199.1|30194.3|125
1607472300000|2020-12-09 00:05:00|30218.1|30213.3|30231.6|30226.8|30238.1|30233.3|30217.6|30212.8|194
1607472600000|2020-12-09 00:10:00|30232.1|30227.3|30254.1|30249.3|30261.1|30256.3|30230.6|30225.8|298
1607472900000|2020-12-09 00:15:00|30253.6|30248.8|30253.6|30248.8|30261.6|30256.8|30249.6|30244.8|215
1607473200000|2020-12-09 00:20:00|30253.1|30248.3|30245.6|30240.8|30259.1|30254.3|30243.6|30238.8|103
1607473500000|2020-12-09 00:25:00|30241.6|30236.8|30262.1|30257.3|30265.1|30260.3|30240.1|30235.3|193
1607473800000|2020-12-09 00:30:00|30261.6|30256.8|30248.6|30243.8|30264.6|30259.8|30242.1|30237.3|167
1607474100000|2020-12-09 00:35:00|30249.1|30244.3|30245.6|30240.8|30250.1|30245.3|30243.1|30238.3|122
1607474400000|2020-12-09 00:40:00|30246.1|30241.3|30246.1|30241.3|30253.6|30248.8|30240.6|30235.8|110
1607474700000|2020-12-09 00:45:00|30245.6|30240.8|30250.6|30245.8|30252.6|30247.8|30245.6|30240.8|50
1607475000000|2020-12-09 00:50:00|30251.1|30246.3|30269.6|30264.8|30271.1|30266.3|30250.6|30245.8|212
1607475300000|2020-12-09 00:55:00|30269.1|30264.3|30260.6|30255.8|30279.1|30274.3|30252.6|30247.8|1312
1607475600000|2020-12-09 01:00:00|30261.6|30256.8|30234.6|30229.8|30261.6|30256.8|30224.6|30219.8|710
1607475900000|2020-12-09 01:05:00|30234.1|30229.3|30270.1|30265.3|30274.6|30269.8|30233.6|30228.8|223
1607476200000|2020-12-09 01:10:00|30269.6|30264.8|30234.6|30229.8|30269.6|30264.8|30231.1|30226.3|288
1607476500000|2020-12-09 01:15:00|30234.1|30229.3|30236.6|30231.8|30242.1|30237.3|30227.1|30222.3|191
1607476800000|2020-12-09 01:20:00|30237.1|30232.3|30231.6|30226.8|30242.1|30237.3|30215.6|30210.8|234
1607477100000|2020-12-09 01:25:00|30232.1|30227.3|30228.6|30223.8|30233.6|30228.8|30225.6|30220.8|75
1607477400000|2020-12-09 01:30:00|30229.1|30224.3|30235.6|30230.8|30242.1|30237.3|30226.6|30221.8|279
1607477700000|2020-12-09 01:35:00|30235.1|30230.3|30236.6|30231.8|30242.6|30237.8|30233.1|30228.3|96
1607478000000|2020-12-09 01:40:00|30237.1|30232.3|30241.6|30236.8|30245.1|30240.3|30235.6|30230.8|75
1607478300000|2020-12-09 01:45:00|30241.1|30236.3|30239.1|30234.3|30248.6|30243.8|30236.6|30231.8|195
1607478600000|2020-12-09 01:50:00|30238.6|30233.8|30230.1|30225.3|30240.6|30235.8|30221.6|30216.8|153
1607478900000|2020-12-09 01:55:00|30229.6|30224.8|30218.6|30213.8|30231.1|30226.3|30216.6|30211.8|140
1607479200000|2020-12-09 02:00:00|30219.1|30214.3|30230.6|30225.8|30235.6|30230.8|30218.6|30213.8|131
1607479500000|2020-12-09 02:05:00|30231.1|30226.3|30237.6|30232.8|30239.1|30234.3|30227.6|30222.8|87
1607479800000|2020-12-09 02:10:00|30237.1|30232.3|30239.6|30234.8|30241.6|30236.8|30233.6|30228.8|60
1607480100000|2020-12-09 02:15:00|30239.1|30234.3|30245.6|30240.8|30247.6|30242.8|30239.1|30234.3|84
1607480400000|2020-12-09 02:20:00|30246.1|30241.3|30248.6|30243.8|30248.6|30243.8|30241.6|30236.8|73
1607480700000|2020-12-09 02:25:00|30248.1|30243.3|30251.6|30246.8|30253.6|30248.8|30247.6|30242.8|73
1607481000000|2020-12-09 02:30:00|30251.1|30246.3|30245.6|30240.8|30253.1|30248.3|30244.6|30239.8|72
1607481300000|2020-12-09 02:35:00|30246.1|30241.3|30251.1|30246.3|30255.6|30250.8|30244.6|30239.8|95
1607481600000|2020-12-09 02:40:00|30250.6|30245.8|30248.6|30243.8|30252.6|30247.8|30243.6|30238.8|100
1607481900000|2020-12-09 02:45:00|30248.1|30243.3|30253.6|30248.8|30258.1|30253.3|30245.6|30240.8|141
1607482200000|2020-12-09 02:50:00|30254.1|30249.3|30255.6|30250.8|30259.1|30254.3|30252.6|30247.8|85
1607482500000|2020-12-09 02:55:00|30255.1|30250.3|30259.6|30254.8|30259.6|30254.8|30255.1|30250.3|54
1607482800000|2020-12-09 03:00:00|30260.1|30255.3|30256.6|30251.8|30261.6|30256.8|30256.1|30251.3|53
1607483100000|2020-12-09 03:05:00|30256.1|30251.3|30252.6|30247.8|30256.6|30251.8|30250.6|30245.8|68
1607483400000|2020-12-09 03:10:00|30254.6|30249.8|30257.6|30252.8|30259.6|30254.8|30253.1|30248.3|52
1607483700000|2020-12-09 03:15:00|30258.1|30253.3|30256.6|30251.8|30258.6|30253.8|30251.6|30246.8|57
1607484000000|2020-12-09 03:20:00|30257.6|30252.8|30251.6|30246.8|30261.6|30256.8|30251.1|30246.3|70
1607484300000|2020-12-09 03:25:00|30252.1|30247.3|30253.6|30248.8|30257.6|30252.8|30251.1|30246.3|44
1607484600000|2020-12-09 03:30:00|30253.1|30248.3|30266.6|30261.8|30268.1|30263.3|30252.6|30247.8|119
1607484900000|2020-12-09 03:35:00|30266.1|30261.3|30262.6|30257.8|30268.1|30263.3|30260.6|30255.8|179
1607485200000|2020-12-09 03:40:00|30263.1|30258.3|30260.6|30255.8|30265.6|30260.8|30256.1|30251.3|72
1607485500000|2020-12-09 03:45:00|30261.1|30256.3|30261.6|30256.8|30262.6|30257.8|30255.6|30250.8|51
1607485800000|2020-12-09 03:50:00|30262.1|30257.3|30256.6|30251.8|30264.1|30259.3|30256.6|30251.8|59
1607486100000|2020-12-09 03:55:00|30257.1|30252.3|30253.6|30248.8|30259.6|30254.8|30252.6|30247.8|98
1607486400000|2020-12-09 04:00:00|30254.1|30249.3|30263.1|30258.3|30263.1|30258.3|30252.1|30247.3|55
1607486700000|2020-12-09 04:05:00|30262.6|30257.8|30259.6|30254.8|30264.6|30259.8|30258.1|30253.3|57
1607487000000|2020-12-09 04:10:00|30260.1|30255.3|30256.6|30251.8|30263.1|30258.3|30255.1|30250.3|97
1607487300000|2020-12-09 04:15:00|30257.1|30252.3|30262.1|30257.3|30262.1|30257.3|30257.1|30252.3|33
1607487600000|2020-12-09 04:20:00|30262.6|30257.8|30265.1|30260.3|30265.6|30260.8|30261.6|30256.8|68
1607487900000|2020-12-09 04:25:00|30264.6|30259.8|30267.6|30262.8|30269.1|30264.3|30262.6|30257.8|60
1607488200000|2020-12-09 04:30:00|30268.6|30263.8|30269.6|30264.8|30271.1|30266.3|30265.1|30260.3|75
1607488500000|2020-12-09 04:35:00|30269.1|30264.3|30270.1|30265.3|30277.1|30272.3|30268.6|30263.8|193
1607488800000|2020-12-09 04:40:00|30270.6|30265.8|30270.6|30265.8|30272.6|30267.8|30269.1|30264.3|96
1607489100000|2020-12-09 04:45:00|30271.1|30266.3|30275.6|30270.8|30280.6|30275.8|30269.6|30264.8|115
1607489400000|2020-12-09 04:50:00|30275.1|30270.3|30273.6|30268.8|30277.6|30272.8|30273.1|30268.3|70
1607489700000|2020-12-09 04:55:00|30274.1|30269.3|30277.6|30272.8|30279.1|30274.3|30272.1|30267.3|71
1607490000000|2020-12-09 05:00:00|30278.6|30273.8|30272.6|30267.8|30282.1|30277.3|30271.1|30266.3|120
1607490300000|2020-12-09 05:05:00|30272.1|30267.3|30264.6|30259.8|30272.1|30267.3|30263.1|30258.3|133
1607490600000|2020-12-09 05:10:00|30264.1|30259.3|30265.1|30260.3|30266.1|30261.3|30262.6|30257.8|64
1607490900000|2020-12-09 05:15:00|30266.1|30261.3|30260.6|30255.8|30267.6|30262.8|30259.1|30254.3|99
1607491200000|2020-12-09 05:20:00|30260.1|30255.3|30261.6|30256.8|30265.1|30260.3|30258.1|30253.3|97
1607491500000|2020-12-09 05:25:00|30262.1|30257.3|30261.1|30256.3|30265.1|30260.3|30259.6|30254.8|54
1607491800000|2020-12-09 05:30:00|30261.6|30256.8|30261.6|30256.8|30264.6|30259.8|30259.1|30254.3|81
1607492100000|2020-12-09 05:35:00|30261.1|30256.3|30269.6|30264.8|30270.6|30265.8|30261.1|30256.3|64
1607492400000|2020-12-09 05:40:00|30269.1|30264.3|30263.6|30258.8|30269.6|30264.8|30261.6|30256.8|52
1607492700000|2020-12-09 05:45:00|30264.1|30259.3|30265.6|30260.8|30269.6|30264.8|30262.6|30257.8|48
1607493000000|2020-12-09 05:50:00|30266.1|30261.3|30268.6|30263.8|30272.1|30267.3|30265.6|30260.8|29
1607493300000|2020-12-09 05:55:00|30268.1|30263.3|30272.6|30267.8|30272.6|30267.8|30267.1|30262.3|59
1607493600000|2020-12-09 06:00:00|30271.1|30266.3|30278.6|30273.8|30280.1|30275.3|30270.1|30265.3|125
1607493900000|2020-12-09 06:05:00|30279.1|30274.3|30283.1|30278.3|30283.1|30278.3|30276.1|30271.3|138
1607494200000|2020-12-09 06:10:00|30282.6|30277.8|30287.6|30282.8|30287.6|30282.8|30278.1|30273.3|111
1607494500000|2020-12-09 06:15:00|30288.1|30283.3|30280.6|30275.8|30288.1|30283.3|30279.1|30274.3|96
1607494800000|2020-12-09 06:20:00|30281.6|30276.8|30279.6|30274.8|30285.6|30280.8|30278.1|30273.3|123
1607495100000|2020-12-09 06:25:00|30279.1|30274.3|30282.1|30277.3|30282.6|30277.8|30278.1|30273.3|43
1607495400000|2020-12-09 06:30:00|30282.6|30277.8|30276.6|30271.8|30283.1|30278.3|30276.6|30271.8|53
1607495700000|2020-12-09 06:35:00|30276.1|30271.3|30272.6|30267.8|30278.6|30273.8|30272.1|30267.3|43
1607496000000|2020-12-09 06:40:00|30272.1|30267.3|30274.6|30269.8|30274.6|30269.8|30271.6|30266.8|41
1607496300000|2020-12-09 06:45:00|30275.1|30270.3|30273.1|30268.3|30278.6|30273.8|30273.1|30268.3|82
1607496600000|2020-12-09 06:50:00|30272.6|30267.8|30274.1|30269.3|30275.6|30270.8|30268.6|30263.8|135
1607496900000|2020-12-09 06:55:00|30273.6|30268.8|30274.6|30269.8|30275.6|30270.8|30271.6|30266.8|55
1607497200000|2020-12-09 07:00:00|30274|30270.4|30277.5|30273.9|30286|30282.4|30274|30270.4|416
1607497500000|2020-12-09 07:05:00|30278|30274.4|30256.5|30252.9|30280|30276.4|30254.5|30250.9|257
1607497800000|2020-12-09 07:10:00|30257|30253.4|30249|30245.4|30259.5|30255.9|30243.5|30239.9|252
1607498100000|2020-12-09 07:15:00|30248.5|30244.9|30247|30243.4|30252|30248.4|30244.5|30240.9|224
1607498400000|2020-12-09 07:20:00|30248|30244.4|30234|30230.4|30249|30245.4|30233|30229.4|185
1607498700000|2020-12-09 07:25:00|30233.5|30229.9|30241|30237.4|30245|30241.4|30231.5|30227.9|264
1607499000000|2020-12-09 07:30:00|30241.5|30237.9|30250.5|30246.9|30255.5|30251.9|30241|30237.4|210
1607499300000|2020-12-09 07:35:00|30250|30246.4|30249|30245.4|30253.5|30249.9|30248|30244.4|108
1607499600000|2020-12-09 07:40:00|30248.5|30244.9|30243|30239.4|30252|30248.4|30239.5|30235.9|104
1607499900000|2020-12-09 07:45:00|30242.5|30238.9|30249.5|30245.9|30251.5|30247.9|30242|30238.4|78
1607500200000|2020-12-09 07:50:00|30250|30246.4|30240|30236.4|30250|30246.4|30239.5|30235.9|63
1607500500000|2020-12-09 07:55:00|30240.5|30236.9|30244|30240.4|30246|30242.4|30235|30231.4|161
1607500800000|2020-12-09 08:00:00|30245|30241.4|30239|30235.4|30248|30244.4|30231|30227.4|438
1607501100000|2020-12-09 08:05:00|30238.5|30234.9|30232|30228.4|30241.5|30237.9|30210.5|30206.9|986
1607501400000|2020-12-09 08:10:00|30232.5|30228.9|30238|30234.4|30241.5|30237.9|30227|30223.4|415
1607501700000|2020-12-09 08:15:00|30237.5|30233.9|30242|30238.4|30243.5|30239.9|30229.5|30225.9|172
1607502000000|2020-12-09 08:20:00|30242.5|30238.9|30248|30244.4|30265|30261.4|30242|30238.4|1057
1607502300000|2020-12-09 08:25:00|30247.5|30243.9|30264|30260.4|30291|30287.4|30241.5|30237.9|1247
1607502600000|2020-12-09 08:30:00|30264.5|30260.9|30262|30258.4|30276|30272.4|30255|30251.4|540
1607502900000|2020-12-09 08:35:00|30262.5|30258.9|30264|30260.4|30268|30264.4|30257.5|30253.9|187
1607503200000|2020-12-09 08:40:00|30264.5|30260.9|30283|30279.4|30284|30280.4|30262|30258.4|443
1607503500000|2020-12-09 08:45:00|30283.5|30279.9|30294.5|30290.9|30296.5|30292.9|30283.5|30279.9|326
1607503800000|2020-12-09 08:50:00|30294|30290.4|30290.5|30286.9|30302|30298.4|30285|30281.4|461
1607504100000|2020-12-09 08:55:00|30289.5|30285.9|30299.5|30295.9|30303.5|30299.9|30287|30283.4|374
1607504400000|2020-12-09 09:00:00|30300|30296.4|30286|30282.4|30301.5|30297.9|30284.5|30280.9|298
1607504700000|2020-12-09 09:05:00|30286.5|30282.9|30282.5|30278.9|30292|30288.4|30277.5|30273.9|288
1607505000000|2020-12-09 09:10:00|30283|30279.4|30278|30274.4|30284.5|30280.9|30265|30261.4|594
1607505300000|2020-12-09 09:15:00|30277.5|30273.9|30279|30275.4|30281.5|30277.9|30270.5|30266.9|309
1607505600000|2020-12-09 09:20:00|30278.5|30274.9|30264|30260.4|30279|30275.4|30260.5|30256.9|363
1607505900000|2020-12-09 09:25:00|30264.5|30260.9|30262|30258.4|30272|30268.4|30258.5|30254.9|349
1607506200000|2020-12-09 09:30:00|30262.5|30258.9|30266|30262.4|30266.5|30262.9|30256|30252.4|363
1607506500000|2020-12-09 09:35:00|30265.5|30261.9|30265|30261.4|30269|30265.4|30262|30258.4|177
1607506800000|2020-12-09 09:40:00|30265.5|30261.9|30271.5|30267.9|30274|30270.4|30262|30258.4|187
1607507100000|2020-12-09 09:45:00|30272|30268.4|30266.5|30262.9|30274|30270.4|30262.5|30258.9|85
1607507400000|2020-12-09 09:50:00|30267|30263.4|30265|30261.4|30268|30264.4|30258.5|30254.9|96
1607507700000|2020-12-09 09:55:00|30265.5|30261.9|30269|30265.4|30272|30268.4|30263.5|30259.9|155
1607508000000|2020-12-09 10:00:00|30268.5|30264.9|30283|30279.4|30286|30282.4|30268|30264.4|347
1607508300000|2020-12-09 10:05:00|30282.5|30278.9|30268|30264.4|30286.5|30282.9|30265.5|30261.9|408
1607508600000|2020-12-09 10:10:00|30268.5|30264.9|30271|30267.4|30272|30268.4|30265.5|30261.9|94
1607508900000|2020-12-09 10:15:00|30270.5|30266.9|30269|30265.4|30274|30270.4|30260.5|30256.9|346
1607509200000|2020-12-09 10:20:00|30269.5|30265.9|30266.5|30262.9|30272.5|30268.9|30262.5|30258.9|247
1607509500000|2020-12-09 10:25:00|30267|30263.4|30260.5|30256.9|30268|30264.4|30260|30256.4|124
1607509800000|2020-12-09 10:30:00|30261|30257.4|30254.5|30250.9|30262|30258.4|30246.5|30242.9|593
1607510100000|2020-12-09 10:35:00|30254|30250.4|30263.5|30259.9|30267|30263.4|30247.5|30243.9|518
1607510400000|2020-12-09 10:40:00|30265.5|30261.9|30265.5|30261.9|30269.5|30265.9|30261|30257.4|238
1607510700000|2020-12-09 10:45:00|30265|30261.4|30270|30266.4|30270|30266.4|30262.5|30258.9|115
1607511000000|2020-12-09 10:50:00|30270.5|30266.9|30262.5|30258.9|30271|30267.4|30260.5|30256.9|95
1607511300000|2020-12-09 10:55:00|30263|30259.4|30270.5|30266.9|30271|30267.4|30261|30257.4|94
1607511600000|2020-12-09 11:00:00|30271|30267.4|30261|30257.4|30271|30267.4|30258|30254.4|142
1607511900000|2020-12-09 11:05:00|30260.5|30256.9|30257.5|30253.9|30263.5|30259.9|30256.5|30252.9|97
1607512200000|2020-12-09 11:10:00|30258|30254.4|30256|30252.4|30260|30256.4|30253.5|30249.9|79
1607512500000|2020-12-09 11:15:00|30256.5|30252.9|30255.5|30251.9|30260.5|30256.9|30250|30246.4|89
1607512800000|2020-12-09 11:20:00|30256|30252.4|30258|30254.4|30261.5|30257.9|30253|30249.4|148
1607513100000|2020-12-09 11:25:00|30258.5|30254.9|30265.5|30261.9|30265.5|30261.9|30256|30252.4|159
1607513400000|2020-12-09 11:30:00|30266.5|30262.9|30257|30253.4|30266.5|30262.9|30252.5|30248.9|225
1607513700000|2020-12-09 11:35:00|30257.5|30253.9|30238.5|30234.9|30260.5|30256.9|30237.5|30233.9|229
1607514000000|2020-12-09 11:40:00|30239|30235.4|30236.5|30232.9|30242.5|30238.9|30232.5|30228.9|205
1607514300000|2020-12-09 11:45:00|30236|30232.4|30243.5|30239.9|30245.5|30241.9|30235|30231.4|227
1607514600000|2020-12-09 11:50:00|30244.5|30240.9|30254.5|30250.9|30258|30254.4|30243|30239.4|198
1607514900000|2020-12-09 11:55:00|30254|30250.4|30249|30245.4|30254.5|30250.9|30247|30243.4|172
1607515200000|2020-12-09 12:00:00|30252|30248.4|30255.5|30251.9|30258.5|30254.9|30242|30238.4|373
1607515500000|2020-12-09 12:05:00|30256|30252.4|30252|30248.4|30259.5|30255.9|30249.5|30245.9|141
1607515800000|2020-12-09 12:10:00|30252.5|30248.9|30258|30254.4|30259.5|30255.9|30249.5|30245.9|172
1607516100000|2020-12-09 12:15:00|30258.5|30254.9|30261.5|30257.9|30261.5|30257.9|30254|30250.4|170
1607516400000|2020-12-09 12:20:00|30261|30257.4|30257.5|30253.9|30266.5|30262.9|30254.5|30250.9|286
1607516700000|2020-12-09 12:25:00|30257|30253.4|30259.5|30255.9|30260.5|30256.9|30251|30247.4|362
1607517000000|2020-12-09 12:30:00|30259|30255.4|30254|30250.4|30262.5|30258.9|30253.5|30249.9|242
1607517300000|2020-12-09 12:35:00|30254.5|30250.9|30232|30228.4|30255.5|30251.9|30229|30225.4|466
1607517600000|2020-12-09 12:40:00|30231.5|30227.9|30237.5|30233.9|30243|30239.4|30231.5|30227.9|256
1607517900000|2020-12-09 12:45:00|30237|30233.4|30241.5|30237.9|30245.5|30241.9|30237|30233.4|200
1607518200000|2020-12-09 12:50:00|30242.5|30238.9|30244|30240.4|30245.5|30241.9|30238.5|30234.9|195
1607518500000|2020-12-09 12:55:00|30244.5|30240.9|30253.5|30249.9|30255|30251.4|30242.5|30238.9|229
1607518800000|2020-12-09 13:00:00|30252.5|30248.9|30244|30240.4|30252.5|30248.9|30241.5|30237.9|238
1607519100000|2020-12-09 13:05:00|30243.5|30239.9|30248.5|30244.9|30253.5|30249.9|30241.5|30237.9|247
1607519400000|2020-12-09 13:10:00|30249|30245.4|30252.5|30248.9|30256|30252.4|30249|30245.4|186
1607519700000|2020-12-09 13:15:00|30252|30248.4|30249.5|30245.9|30256|30252.4|30246.5|30242.9|163
1607520000000|2020-12-09 13:20:00|30250.5|30246.9|30262|30258.4|30262.5|30258.9|30249.5|30245.9|180
1607520300000|2020-12-09 13:25:00|30262.5|30258.9|30264.5|30260.9|30265.5|30261.9|30257|30253.4|156
1607520600000|2020-12-09 13:30:00|30265|30261.4|30268|30264.4|30270.5|30266.9|30257.5|30253.9|269
1607520900000|2020-12-09 13:35:00|30269|30265.4|30275|30271.4|30275|30271.4|30266.5|30262.9|263
1607521200000|2020-12-09 13:40:00|30274.5|30270.9|30272.5|30268.9|30276.5|30272.9|30266|30262.4|243
1607521500000|2020-12-09 13:45:00|30273|30269.4|30274.5|30270.9|30276.5|30272.9|30265|30261.4|207
1607521800000|2020-12-09 13:50:00|30274|30270.4|30276|30272.4|30280.5|30276.9|30269|30265.4|234
1607522100000|2020-12-09 13:55:00|30275|30271.4|30277|30273.4|30277|30273.4|30270.5|30266.9|198
1607522400000|2020-12-09 14:00:00|30276|30272.4|30270.5|30266.9|30276|30272.4|30268|30264.4|521
1607522700000|2020-12-09 14:05:00|30269.5|30265.9|30266.5|30262.9|30269.5|30265.9|30263|30259.4|806
1607523000000|2020-12-09 14:10:00|30267|30263.4|30258|30254.4|30268|30264.4|30257.5|30253.9|471
1607523300000|2020-12-09 14:15:00|30257.5|30253.9|30251|30247.4|30261|30257.4|30247.5|30243.9|399
1607523600000|2020-12-09 14:20:00|30251.5|30247.9|30261|30257.4|30263|30259.4|30250|30246.4|206
1607523900000|2020-12-09 14:25:00|30260.5|30256.9|30276.5|30272.9|30276.5|30272.9|30260.5|30256.9|403
1607524200000|2020-12-09 14:30:00|30275.9|30273.5|30283.4|30281|30308.4|30306|30266.4|30264|4608
1607524500000|2020-12-09 14:35:00|30282.4|30280|30297.9|30295.5|30314.9|30312.5|30269.4|30267|2640
1607524800000|2020-12-09 14:40:00|30301.9|30299.5|30295.9|30293.5|30305.9|30303.5|30287.9|30285.5|1911
1607525100000|2020-12-09 14:45:00|30294.9|30292.5|30250.9|30248.5|30297.9|30295.5|30247.9|30245.5|2386
1607525400000|2020-12-09 14:50:00|30250.4|30248|30230.9|30228.5|30252.4|30250|30224.9|30222.5|2476
1607525700000|2020-12-09 14:55:00|30229.9|30227.5|30225.9|30223.5|30247.4|30245|30225.4|30223|1899
1607526000000|2020-12-09 15:00:00|30224.4|30222|30199.9|30197.5|30224.9|30222.5|30183.4|30181|3231
1607526300000|2020-12-09 15:05:00|30199.4|30197|30204.4|30202|30219.9|30217.5|30197.4|30195|1878
1607526600000|2020-12-09 15:10:00|30204.9|30202.5|30145.9|30143.5|30211.9|30209.5|30123.4|30121|4826
1607526900000|2020-12-09 15:15:00|30146.4|30144|30193.9|30191.5|30204.4|30202|30140.9|30138.5|2943
1607527200000|2020-12-09 15:20:00|30193.4|30191|30183.4|30181|30197.9|30195.5|30177.4|30175|1524
1607527500000|2020-12-09 15:25:00|30182.9|30180.5|30187.4|30185|30199.9|30197.5|30182.4|30180|1198
1607527800000|2020-12-09 15:30:00|30186.9|30184.5|30180.7|30178.3|30199.9|30197.5|30169.9|30167.5|1672
1607528100000|2020-12-09 15:35:00|30181.2|30178.8|30151.8|30149.4|30186.8|30184.4|30146.3|30143.9|1774
1607528400000|2020-12-09 15:40:00|30150.3|30147.9|30161.3|30158.9|30174.3|30171.9|30143.3|30140.9|1506
1607528700000|2020-12-09 15:45:00|30160.8|30158.4|30154.3|30151.9|30167.3|30164.9|30134.3|30131.9|1517
1607529000000|2020-12-09 15:50:00|30153.8|30151.4|30141.3|30138.9|30155.8|30153.4|30136.3|30133.9|984
1607529300000|2020-12-09 15:55:00|30140.8|30138.4|30124.3|30121.9|30143.8|30141.4|30111.3|30108.9|1690
1607529600000|2020-12-09 16:00:00|30123.3|30120.9|30087.3|30084.9|30128.3|30125.9|30087.3|30084.9|2101
1607529900000|2020-12-09 16:05:00|30086.8|30084.4|30110.3|30107.9|30119.3|30116.9|30057.3|30054.9|3343
1607530200000|2020-12-09 16:10:00|30109.8|30107.4|30110.3|30107.9|30124.8|30122.4|30096.8|30094.4|1173
1607530500000|2020-12-09 16:15:00|30110.8|30108.4|30082.8|30080.4|30111.3|30108.9|30082.3|30079.9|1425
1607530800000|2020-12-09 16:20:00|30081.8|30079.4|30099.8|30097.4|30103.3|30100.9|30070.3|30067.9|1106
1607531100000|2020-12-09 16:25:00|30100.8|30098.4|30110.8|30108.4|30114.8|30112.4|30094.3|30091.9|994
1607531400000|2020-12-09 16:30:00|30111.3|30108.9|30089.8|30087.4|30115.8|30113.4|30085.3|30082.9|1100
1607531700000|2020-12-09 16:35:00|30089.3|30086.9|30115.3|30112.9|30119.3|30116.9|30078.3|30075.9|1524
1607532000000|2020-12-09 16:40:00|30114.8|30112.4|30117.8|30115.4|30122.3|30119.9|30111.8|30109.4|894
1607532300000|2020-12-09 16:45:00|30118.3|30115.9|30105.8|30103.4|30128.3|30125.9|30097.3|30094.9|1090
1607532600000|2020-12-09 16:50:00|30105.3|30102.9|30116.8|30114.4|30118.3|30115.9|30089.3|30086.9|962
1607532900000|2020-12-09 16:55:00|30117.3|30114.9|30141.3|30138.9|30145.3|30142.9|30112.8|30110.4|1078
1607533200000|2020-12-09 17:00:00|30142.3|30139.9|30135.3|30132.9|30143.8|30141.4|30128.3|30125.9|912
1607533500000|2020-12-09 17:05:00|30135.8|30133.4|30149.3|30146.9|30153.3|30150.9|30130.3|30127.9|733
1607533800000|2020-12-09 17:10:00|30149.8|30147.4|30146.3|30143.9|30153.8|30151.4|30136.8|30134.4|656
1607534100000|2020-12-09 17:15:00|30145.8|30143.4|30132.3|30129.9|30150.8|30148.4|30122.3|30119.9|855
1607534400000|2020-12-09 17:20:00|30131.8|30129.4|30147.8|30145.4|30148.8|30146.4|30123.3|30120.9|1019
1607534700000|2020-12-09 17:25:00|30148.3|30145.9|30150.6|30148.2|30157.1|30154.7|30141.1|30138.7|631
1607535000000|2020-12-09 17:30:00|30150.1|30147.7|30131.1|30128.7|30153.6|30151.2|30113.1|30110.7|1262
1607535300000|2020-12-09 17:35:00|30130.6|30128.2|30109.1|30106.7|30134.1|30131.7|30106.6|30104.2|951
1607535600000|2020-12-09 17:40:00|30108.9|30106.5|30100.9|30098.5|30119.4|30117|30095.4|30093|1001
1607535900000|2020-12-09 17:45:00|30100.4|30098|30081.9|30079.5|30107.4|30105|30072.9|30070.5|1909
1607536200000|2020-12-09 17:50:00|30081.4|30079|30091.9|30089.5|30095.9|30093.5|30047.4|30045|2365
1607536500000|2020-12-09 17:55:00|30092.4|30090|30110.9|30108.5|30121.4|30119|30083.9|30081.5|1185
1607536800000|2020-12-09 18:00:00|30108.4|30106|30064.9|30062.5|30111.9|30109.5|30060.9|30058.5|2048
1607537100000|2020-12-09 18:05:00|30065.4|30063|30106.4|30104|30108.9|30106.5|30054.9|30052.5|1876
1607537400000|2020-12-09 18:10:00|30107.4|30105|30092.9|30090.5|30109.9|30107.5|30082.9|30080.5|820
1607537700000|2020-12-09 18:15:00|30091.9|30089.5|30078.4|30076|30101.9|30099.5|30061.9|30059.5|1792
1607538000000|2020-12-09 18:20:00|30077.9|30075.5|30056.9|30054.5|30086.4|30084|30053.4|30051|1580
1607538300000|2020-12-09 18:25:00|30055.9|30053.5|30048.9|30046.5|30059.9|30057.5|30031.9|30029.5|2129
1607538600000|2020-12-09 18:30:00|30047.9|30045.5|30000.9|29998.5|30047.9|30045.5|29999.4|29997|2732
1607538900000|2020-12-09 18:35:00|30001.9|29999.5|30017.9|30015.5|30024.4|30022|29984.4|29982|2803
1607539200000|2020-12-09 18:40:00|30017.4|30015|30043.4|30041|30050.9|30048.5|29999.9|29997.5|3228
1607539500000|2020-12-09 18:45:00|30042.9|30040.5|30036.9|30034.5|30046.9|30044.5|30028.9|30026.5|1563
1607539800000|2020-12-09 18:50:00|30035.9|30033.5|30007.9|30005.5|30040.9|30038.5|30006.4|30004|1221
1607540100000|2020-12-09 18:55:00|30008.4|30006|29962.9|29960.5|30016.4|30014|29955.9|29953.5|3004
1607540400000|2020-12-09 19:00:00|29962.4|29960|30026.4|30024|30043.9|30041.5|29962.4|29960|3217
1607540700000|2020-12-09 19:05:00|30025.9|30023.5|30023.4|30021|30036.4|30034|30012.9|30010.5|1500
1607541000000|2020-12-09 19:10:00|30022.4|30020|30018.9|30016.5|30033.4|30031|29994.9|29992.5|1643
1607541300000|2020-12-09 19:15:00|30016.9|30014.5|30026.9|30024.5|30033.4|30031|29994.4|29992|1514
1607541600000|2020-12-09 19:20:00|30027.4|30025|30070.9|30068.5|30070.9|30068.5|30017.4|30015|1487
1607541900000|2020-12-09 19:25:00|30070.4|30068|30085.4|30083|30088.9|30086.5|30058.4|30056|1298
1607542200000|2020-12-09 19:30:00|30084.4|30082|30044.9|30042.5|30085.4|30083|30042.9|30040.5|1562
1607542500000|2020-12-09 19:35:00|30045.4|30043|30029.4|30027|30055.4|30053|30027.9|30025.5|1354
1607542800000|2020-12-09 19:40:00|30030.4|30028|30006.4|30004|30040.9|30038.5|30004.9|30002.5|1568
1607543100000|2020-12-09 19:45:00|30006.9|30004.5|30034.4|30032|30059.9|30057.5|30002.9|30000.5|2016
1607543400000|2020-12-09 19:50:00|30035.4|30033|30029.4|30027|30042.4|30040|30005.4|30003|1205
1607543700000|2020-12-09 19:55:00|30028.9|30026.5|30029.9|30027.5|30046.4|30044|30020.4|30018|1127
1607544000000|2020-12-09 20:00:00|30030.4|30028|30024.9|30022.5|30046.9|30044.5|30010.9|30008.5|1165
1607544300000|2020-12-09 20:05:00|30026.4|30024|30053.9|30051.5|30061.9|30059.5|30020.4|30018|1679
1607544600000|2020-12-09 20:10:00|30053.4|30051|30046.4|30044|30068.9|30066.5|30041.9|30039.5|1493
1607544900000|2020-12-09 20:15:00|30045.4|30043|30028.4|30026|30049.4|30047|30019.4|30017|1028
1607545200000|2020-12-09 20:20:00|30027.3|30024.9|30002.3|29999.9|30047.3|30044.9|30000.8|29998.4|2274
1607545500000|2020-12-09 20:25:00|30003.8|30001.4|29996.3|29993.9|30008.3|30005.9|29978.8|29976.4|2051
1607545800000|2020-12-09 20:30:00|29996.8|29994.4|30027.3|30024.9|30041.8|30039.4|29993.3|29990.9|2153
1607546100000|2020-12-09 20:35:00|30026.3|30023.9|30035.8|30033.4|30044.3|30041.9|30009.8|30007.4|1454
1607546400000|2020-12-09 20:40:00|30035.3|30032.9|30078.3|30075.9|30086.3|30083.9|30034.8|30032.4|1760
1607546700000|2020-12-09 20:45:00|30078.8|30076.4|30054.3|30051.9|30103.8|30101.4|30052.3|30049.9|3073
1607547000000|2020-12-09 20:50:00|30065.3|30062.9|30085.3|30082.9|30096.8|30094.4|30053.8|30051.4|2475
1607547300000|2020-12-09 20:55:00|30085.8|30083.4|30042.8|30040.4|30126.3|30123.9|30042.8|30040.4|5677
1607547600000|2020-12-09 21:00:00|30039.2|30036.8|30035.9|30031.1|30043.9|30039.1|30000.4|29990.6|3253
1607547900000|2020-12-09 21:05:00|30034.9|30030.1|30046.4|30041.6|30047.4|30042.6|30027.9|30023.1|704
1607548200000|2020-12-09 21:10:00|30045.9|30041.1|30053.5|30043.7|30059.4|30054.6|30039.9|30035.1|645
1607548500000|2020-12-09 21:15:00|30053.7|30043.9|30050.7|30040.9|30055.2|30045.4|30046.7|30036.9|1
1607548800000|2020-12-09 21:20:00|30050.4|30040.6|30055|30045.2|30055.8|30046|30047.7|30037.9|0
1607549100000|2020-12-09 21:25:00|30054.8|30045|30049.8|30040|30056.3|30046.5|30048.6|30038.8|0
1607549400000|2020-12-09 21:30:00|30039.9|30035.1|30060.9|30056.1|30060.9|30056.1|30036.9|30032.1|164
1607549700000|2020-12-09 21:35:00|30058.9|30054.1|30050.9|30046.1|30062.9|30058.1|30050.9|30046.1|84
1607550000000|2020-12-09 21:40:00|30054.9|30050.1|30054.9|30050.1|30058.9|30054.1|30049.9|30045.1|63
1607550300000|2020-12-09 21:45:00|30053.9|30049.1|30051.9|30047.1|30059.9|30055.1|30049.9|30045.1|110
1607550600000|2020-12-09 21:50:00|30053.9|30049.1|30069.9|30065.1|30075.9|30071.1|30053.9|30049.1|153
1607550900000|2020-12-09 21:55:00|30072.9|30068.1|30064.7|30054.9|30075.9|30071.1|30061.9|30054.6|60
1607551200000|2020-12-09 22:00:00|30065|30055.2|30063.6|30053.8|30066.8|30057|30060.3|30050.5|0
1607551500000|2020-12-09 22:05:00|30066.6|30056.8|30059.4|30049.6|30066.6|30056.8|30059.4|30049.6|0
1607551800000|2020-12-09 22:10:00|30059.5|30049.7|30052|30042.2|30060.4|30050.6|30051.9|30042.1|0
1607552100000|2020-12-09 22:15:00|30051.9|30042.1|30055.4|30045.6|30055.4|30045.6|30051.3|30041.5|0
1607552400000|2020-12-09 22:20:00|30055.6|30045.8|30056.4|30046.6|30056.5|30046.7|30054.2|30044.4|0
1607552700000|2020-12-09 22:25:00|30056.1|30046.3|30059|30049.2|30060.3|30050.5|30054.5|30044.7|0
1607553000000|2020-12-09 22:30:00|30059.1|30049.3|30054|30044.2|30059.6|30049.8|30046.9|30037.1|0
1607553300000|2020-12-09 22:35:00|30054.3|30044.5|30052.2|30042.4|30056|30046.2|30048.4|30038.6|0
1607553600000|2020-12-09 22:40:00|30052.6|30042.8|30049.2|30039.4|30052.6|30042.8|30046.5|30036.7|0
1607553900000|2020-12-09 22:45:00|30049.5|30039.7|30051.1|30041.3|30053|30043.2|30049.2|30039.4|0
1607554200000|2020-12-09 22:50:00|30052.2|30042.4|30055.6|30045.8|30058.6|30048.8|30052.2|30042.4|0
1607554500000|2020-12-09 22:55:00|30056|30046.2|30053.1|30043.3|30061.2|30051.4|30051.7|30041.9|0
1607554800000|2020-12-09 23:00:00|30068.9|30064.1|30078.4|30073.6|30079.9|30075.1|30057.4|30052.6|205
1607555100000|2020-12-09 23:05:00|30077.9|30073.1|30086.4|30081.6|30087.9|30083.1|30074.4|30069.6|133
1607555400000|2020-12-09 23:10:00|30086.9|30082.1|30086.9|30082.1|30093.4|30088.6|30080.4|30075.6|116
1607555700000|2020-12-09 23:15:00|30086.4|30081.6|30083.4|30078.6|30088.9|30084.1|30080.4|30075.6|97
1607556000000|2020-12-09 23:20:00|30083.9|30079.1|30091.9|30087.1|30096.9|30092.1|30082.9|30078.1|104
1607556300000|2020-12-09 23:25:00|30092.4|30087.6|30098.9|30094.1|30101.9|30097.1|30089.4|30084.6|87
1607556600000|2020-12-09 23:30:00|30099.4|30094.6|30095.4|30090.6|30101.9|30097.1|30092.4|30087.6|70
1607556900000|2020-12-09 23:35:00|30095.9|30091.1|30112.9|30108.1|30114.9|30110.1|30095.9|30091.1|188
1607557200000|2020-12-09 23:40:00|30113.4|30108.6|30095.9|30091.1|30113.4|30108.6|30094.9|30090.1|137
1607557500000|2020-12-09 23:45:00|30096.4|30091.6|30082.9|30078.1|30096.4|30091.6|30081.4|30076.6|136
1607557800000|2020-12-09 23:50:00|30083.4|30078.6|30089.9|30085.1|30093.9|30089.1|30083.4|30078.6|89
1607558100000|2020-12-09 23:55:00|30090.4|30085.6|30095.9|30091.1|30096.4|30091.6|30084.9|30080.1|103
1607558400000|2020-12-10 00:00:00|30096.9|30092.1|30090.9|30086.1|30102.4|30097.6|30089.4|30084.6|181
1607558700000|2020-12-10 00:05:00|30091.4|30086.6|30085.9|30081.1|30091.9|30087.1|30076.4|30071.6|99
1607559000000|2020-12-10 00:10:00|30085.4|30080.6|30099.9|30095.1|30103.4|30098.6|30083.4|30078.6|121
1607559300000|2020-12-10 00:15:00|30098.9|30094.1|30079.9|30075.1|30100.9|30096.1|30075.9|30071.1|191
1607559600000|2020-12-10 00:20:00|30079.4|30074.6|30081.4|30076.6|30087.4|30082.6|30078.4|30073.6|84
1607559900000|2020-12-10 00:25:00|30080.9|30076.1|30080.9|30076.1|30082.4|30077.6|30074.4|30069.6|116
1607560200000|2020-12-10 00:30:00|30081.4|30076.6|30081.9|30077.1|30082.4|30077.6|30075.4|30070.6|137
1607560500000|2020-12-10 00:35:00|30082.4|30077.6|30090.9|30086.1|30091.9|30087.1|30073.9|30069.1|155
1607560800000|2020-12-10 00:40:00|30092.9|30088.1|30104.9|30100.1|30106.9|30102.1|30089.4|30084.6|259
1607561100000|2020-12-10 00:45:00|30104.4|30099.6|30099.9|30095.1|30108.4|30103.6|30098.9|30094.1|153
1607561400000|2020-12-10 00:50:00|30097.9|30093.1|30091.9|30087.1|30100.4|30095.6|30089.9|30085.1|72
1607561700000|2020-12-10 00:55:00|30091.4|30086.6|30091.9|30087.1|30099.9|30095.1|30089.9|30085.1|60
1607562000000|2020-12-10 01:00:00|30092.4|30087.6|30093.9|30089.1|30108.9|30104.1|30086.9|30082.1|143
1607562300000|2020-12-10 01:05:00|30094.4|30089.6|30096.9|30092.1|30101.9|30097.1|30086.9|30082.1|152
1607562600000|2020-12-10 01:10:00|30097.4|30092.6|30091.9|30087.1|30097.4|30092.6|30088.4|30083.6|72
1607562900000|2020-12-10 01:15:00|30091.4|30086.6|30089.9|30085.1|30097.4|30092.6|30087.9|30083.1|88
1607563200000|2020-12-10 01:20:00|30089.4|30084.6|30104.4|30099.6|30105.4|30100.6|30087.9|30083.1|151
1607563500000|2020-12-10 01:25:00|30103.9|30099.1|30090.9|30086.1|30104.4|30099.6|30088.4|30083.6|98
1607563800000|2020-12-10 01:30:00|30091.4|30086.6|30111.9|30107.1|30111.9|30107.1|30078.4|30073.6|342
1607564100000|2020-12-10 01:35:00|30111.4|30106.6|30099.9|30095.1|30118.9|30114.1|30099.4|30094.6|155
1607564400000|2020-12-10 01:40:00|30100.9|30096.1|30090.9|30086.1|30101.9|30097.1|30085.9|30081.1|152
1607564700000|2020-12-10 01:45:00|30090.4|30085.6|30085.9|30081.1|30095.9|30091.1|30083.4|30078.6|118
1607565000000|2020-12-10 01:50:00|30086.4|30081.6|30085.9|30081.1|30086.9|30082.1|30080.9|30076.1|54
1607565300000|2020-12-10 01:55:00|30086.4|30081.6|30085.9|30081.1|30088.9|30084.1|30081.4|30076.6|73
1607565600000|2020-12-10 02:00:00|30084.9|30080.1|30099.9|30095.1|30100.4|30095.6|30084.9|30080.1|102
1607565900000|2020-12-10 02:05:00|30100.4|30095.6|30098.9|30094.1|30100.9|30096.1|30091.9|30087.1|71
1607566200000|2020-12-10 02:10:00|30098.4|30093.6|30094.9|30090.1|30101.9|30097.1|30094.4|30089.6|86
1607566500000|2020-12-10 02:15:00|30095.4|30090.6|30101.9|30097.1|30104.4|30099.6|30093.4|30088.6|63
1607566800000|2020-12-10 02:20:00|30102.4|30097.6|30100.9|30096.1|30103.9|30099.1|30092.9|30088.1|83
1607567100000|2020-12-10 02:25:00|30100.4|30095.6|30098.9|30094.1|30101.9|30097.1|30097.4|30092.6|26
1607567400000|2020-12-10 02:30:00|30100.4|30095.6|30102.9|30098.1|30105.4|30100.6|30098.9|30094.1|54
1607567700000|2020-12-10 02:35:00|30103.4|30098.6|30103.9|30099.1|30109.4|30104.6|30098.9|30094.1|114
1607568000000|2020-12-10 02:40:00|30102.9|30098.1|30100.9|30096.1|30105.9|30101.1|30097.9|30093.1|72
1607568300000|2020-12-10 02:45:00|30101.4|30096.6|30106.9|30102.1|30108.9|30104.1|30099.4|30094.6|76
1607568600000|2020-12-10 02:50:00|30107.4|30102.6|30107.9|30103.1|30112.4|30107.6|30104.9|30100.1|86
1607568900000|2020-12-10 02:55:00|30108.4|30103.6|30109.9|30105.1|30114.4|30109.6|30106.4|30101.6|53
1607569200000|2020-12-10 03:00:00|30110.4|30105.6|30110.9|30106.1|30116.4|30111.6|30105.9|30101.1|59
1607569500000|2020-12-10 03:05:00|30111.4|30106.6|30107.9|30103.1|30111.4|30106.6|30102.4|30097.6|88
1607569800000|2020-12-10 03:10:00|30108.4|30103.6|30113.9|30109.1|30113.9|30109.1|30107.9|30103.1|45
1607570100000|2020-12-10 03:15:00|30113.4|30108.6|30064.9|30060.1|30113.9|30109.1|30054.4|30049.6|735
1607570400000|2020-12-10 03:20:00|30064.4|30059.6|30070.4|30065.6|30070.9|30066.1|30062.4|30057.6|215
1607570700000|2020-12-10 03:25:00|30069.9|30065.1|30058.9|30054.1|30072.9|30068.1|30052.9|30048.1|240
1607571000000|2020-12-10 03:30:00|30059.4|30054.6|30064.9|30060.1|30067.9|30063.1|30055.9|30051.1|117
1607571300000|2020-12-10 03:35:00|30064.4|30059.6|30065.4|30060.6|30068.9|30064.1|30062.9|30058.1|55
1607571600000|2020-12-10 03:40:00|30064.9|30060.1|30069.9|30065.1|30073.4|30068.6|30063.4|30058.6|78
1607571900000|2020-12-10 03:45:00|30070.4|30065.6|30070.9|30066.1|30077.4|30072.6|30067.9|30063.1|166
1607572200000|2020-12-10 03:50:00|30070.4|30065.6|30063.9|30059.1|30072.4|30067.6|30060.9|30056.1|93
1607572500000|2020-12-10 03:55:00|30063.4|30058.6|30069.4|30064.6|30070.9|30066.1|30061.9|30057.1|46
1607572800000|2020-12-10 04:00:00|30069.9|30065.1|30074.9|30070.1|30074.9|30070.1|30067.4|30062.6|74
1607573100000|2020-12-10 04:05:00|30074.4|30069.6|30077.9|30073.1|30079.4|30074.6|30073.4|30068.6|68
1607573400000|2020-12-10 04:10:00|30076.9|30072.1|30082.9|30078.1|30083.4|30078.6|30074.9|30070.1|96
1607573700000|2020-12-10 04:15:00|30083.4|30078.6|30081.4|30076.6|30084.4|30079.6|30080.4|30075.6|34
1607574000000|2020-12-10 04:20:00|30080.9|30076.1|30091.4|30086.6|30093.9|30089.1|30079.9|30075.1|118
1607574300000|2020-12-10 04:25:00|30091.9|30087.1|30095.9|30091.1|30096.4|30091.6|30090.9|30086.1|52
1607574600000|2020-12-10 04:30:00|30096.4|30091.6|30090.9|30086.1|30096.4|30091.6|30088.9|30084.1|89
1607574900000|2020-12-10 04:35:00|30090.4|30085.6|30099.9|30095.1|30101.4|30096.6|30089.9|30085.1|54
1607575200000|2020-12-10 04:40:00|30099.4|30094.6|30100.9|30096.1|30101.4|30096.6|30096.4|30091.6|62
1607575500000|2020-12-10 04:45:00|30101.4|30096.6|30094.4|30089.6|30102.4|30097.6|30094.4|30089.6|78
1607575800000|2020-12-10 04:50:00|30094.9|30090.1|30097.9|30093.1|30103.4|30098.6|30094.4|30089.6|94
1607576100000|2020-12-10 04:55:00|30097.4|30092.6|30092.9|30088.1|30101.9|30097.1|30090.4|30085.6|62
1607576400000|2020-12-10 05:00:00|30093.9|30089.1|30092.9|30088.1|30097.9|30093.1|30090.4|30085.6|59
1607576700000|2020-12-10 05:05:00|30092.4|30087.6|30084.4|30079.6|30094.4|30089.6|30083.9|30079.1|80
1607577000000|2020-12-10 05:10:00|30084.9|30080.1|30084.9|30080.1|30085.9|30081.1|30078.9|30074.1|76
1607577300000|2020-12-10 05:15:00|30084.4|30079.6|30086.9|30082.1|30086.9|30082.1|30081.4|30076.6|36
1607577600000|2020-12-10 05:20:00|30086.4|30081.6|30076.9|30072.1|30089.4|30084.6|30075.9|30071.1|73
1607577900000|2020-12-10 05:25:00|30077.4|30072.6|30077.9|30073.1|30080.4|30075.6|30073.9|30069.1|78
1607578200000|2020-12-10 05:30:00|30077.4|30072.6|30096.9|30092.1|30099.9|30095.1|30077.4|30072.6|154
1607578500000|2020-12-10 05:35:00|30096.4|30091.6|30090.9|30086.1|30097.9|30093.1|30085.9|30081.1|71
1607578800000|2020-12-10 05:40:00|30090.4|30085.6|30097.4|30092.6|30097.4|30092.6|30084.4|30079.6|65
1607579100000|2020-12-10 05:45:00|30096.9|30092.1|30091.9|30087.1|30096.9|30092.1|30090.9|30086.1|52
1607579400000|2020-12-10 05:50:00|30091.4|30086.6|30084.9|30080.1|30091.4|30086.6|30081.9|30077.1|80
1607579700000|2020-12-10 05:55:00|30084.4|30079.6|30077.9|30073.1|30084.9|30080.1|30070.9|30066.1|119
1607580000000|2020-12-10 06:00:00|30074.4|30069.6|30073.9|30069.1|30076.9|30072.1|30068.9|30064.1|119
1607580300000|2020-12-10 06:05:00|30074.4|30069.6|30063.9|30059.1|30074.4|30069.6|30062.9|30058.1|141
1607580600000|2020-12-10 06:10:00|30064.4|30059.6|30065.9|30061.1|30067.4|30062.6|30053.4|30048.6|188
1607580900000|2020-12-10 06:15:00|30066.4|30061.6|30071.4|30066.6|30071.4|30066.6|30064.9|30060.1|83
1607581200000|2020-12-10 06:20:00|30070.9|30066.1|30076.9|30072.1|30078.9|30074.1|30070.9|30066.1|89
1607581500000|2020-12-10 06:25:00|30077.4|30072.6|30079.9|30075.1|30082.4|30077.6|30075.9|30071.1|50
1607581800000|2020-12-10 06:30:00|30080.4|30075.6|30072.9|30068.1|30080.4|30075.6|30070.4|30065.6|62
1607582100000|2020-12-10 06:35:00|30072.4|30067.6|30060.4|30055.6|30077.4|30072.6|30060.4|30055.6|77
1607582400000|2020-12-10 06:40:00|30060.9|30056.1|30044.9|30040.1|30060.9|30056.1|30043.9|30039.1|203
1607582700000|2020-12-10 06:45:00|30044.4|30039.6|30054.9|30050.1|30057.9|30053.1|30042.9|30038.1|135
1607583000000|2020-12-10 06:50:00|30054.4|30049.6|30053.9|30049.1|30057.9|30053.1|30047.9|30043.1|61
1607583300000|2020-12-10 06:55:00|30054.4|30049.6|30047.9|30043.1|30057.4|30052.6|30046.9|30042.1|54
1607583600000|2020-12-10 07:00:00|30047.3|30043.7|30047.3|30043.7|30050.3|30046.7|30023.3|30019.7|493
1607583900000|2020-12-10 07:05:00|30048.8|30045.2|30054.8|30051.2|30057.3|30053.7|30047.3|30043.7|144
1607584200000|2020-12-10 07:10:00|30054.3|30050.7|30054.3|30050.7|30058.3|30054.7|30052.3|30048.7|115
1607584500000|2020-12-10 07:15:00|30053.8|30050.2|30061.3|30057.7|30062.3|30058.7|30046.3|30042.7|117
1607584800000|2020-12-10 07:20:00|30060.8|30057.2|30058.3|30054.7|30062.3|30058.7|30053.3|30049.7|87
1607585100000|2020-12-10 07:25:00|30057.8|30054.2|30045.8|30042.2|30061.3|30057.7|30044.8|30041.2|107
1607585400000|2020-12-10 07:30:00|30046.3|30042.7|30058.8|30055.2|30060.8|30057.2|30042.8|30039.2|199
1607585700000|2020-12-10 07:35:00|30058.3|30054.7|30054.3|30050.7|30062.3|30058.7|30051.8|30048.2|115
1607586000000|2020-12-10 07:40:00|30054.8|30051.2|30058.8|30055.2|30063.3|30059.7|30053.3|30049.7|115
1607586300000|2020-12-10 07:45:00|30059.3|30055.7|30063.3|30059.7|30066.3|30062.7|30053.8|30050.2|130
1607586600000|2020-12-10 07:50:00|30062.8|30059.2|30076.8|30073.2|30077.3|30073.7|30060.3|30056.7|151
1607586900000|2020-12-10 07:55:00|30076.3|30072.7|30083.8|30080.2|30085.3|30081.7|30067.3|30063.7|255
1607587200000|2020-12-10 08:00:00|30083.3|30079.7|30084.3|30080.7|30091.8|30088.2|30067.3|30063.7|563
1607587500000|2020-12-10 08:05:00|30083.8|30080.2|30057.8|30054.2|30084.3|30080.7|30057.8|30054.2|435
1607587800000|2020-12-10 08:10:00|30058.3|30054.7|30078.8|30075.2|30089.3|30085.7|30056.8|30053.2|348
1607588100000|2020-12-10 08:15:00|30079.3|30075.7|30060.3|30056.7|30088.3|30084.7|30059.3|30055.7|310
1607588400000|2020-12-10 08:20:00|30060.8|30057.2|30069.3|30065.7|30074.8|30071.2|30056.8|30053.2|249
1607588700000|2020-12-10 08:25:00|30068.8|30065.2|30075.3|30071.7|30080.8|30077.2|30054.8|30051.2|301
1607589000000|2020-12-10 08:30:00|30074.8|30071.2|30099.8|30096.2|30104.3|30100.7|30072.3|30068.7|268
1607589300000|2020-12-10 08:35:00|30099.3|30095.7|30081.8|30078.2|30100.3|30096.7|30079.8|30076.2|209
1607589600000|2020-12-10 08:40:00|30081.3|30077.7|30072.3|30068.7|30083.3|30079.7|30067.8|30064.2|248
1607589900000|2020-12-10 08:45:00|30072.8|30069.2|30092.3|30088.7|30093.8|30090.2|30072.8|30069.2|188
1607590200000|2020-12-10 08:50:00|30092.8|30089.2|30084.8|30081.2|30097.3|30093.7|30079.8|30076.2|177
1607590500000|2020-12-10 08:55:00|30085.3|30081.7|30078.3|30074.7|30092.3|30088.7|30077.8|30074.2|168
1607590800000|2020-12-10 09:00:00|30078.8|30075.2|30085.3|30081.7|30085.3|30081.7|30073.3|30069.7|259
1607591100000|2020-12-10 09:05:00|30084.3|30080.7|30117.3|30113.7|30131.8|30128.2|30082.3|30078.7|869
1607591400000|2020-12-10 09:10:00|30117.8|30114.2|30115.3|30111.7|30122.3|30118.7|30111.3|30107.7|284
1607591700000|2020-12-10 09:15:00|30115.8|30112.2|30121.3|30117.7|30123.3|30119.7|30110.3|30106.7|221
1607592000000|2020-12-10 09:20:00|30121.8|30118.2|30116.3|30112.7|30127.8|30124.2|30114.8|30111.2|191
1607592300000|2020-12-10 09:25:00|30115.8|30112.2|30128.3|30124.7|30132.8|30129.2|30115.8|30112.2|185
1607592600000|2020-12-10 09:30:00|30128.8|30125.2|30138.8|30135.2|30143.8|30140.2|30123.8|30120.2|267
1607592900000|2020-12-10 09:35:00|30139.3|30135.7|30112.3|30108.7|30153.3|30149.7|30112.3|30108.7|669
1607593200000|2020-12-10 09:40:00|30112.8|30109.2|30122.3|30118.7|30128.8|30125.2|30110.3|30106.7|427
1607593500000|2020-12-10 09:45:00|30122.8|30119.2|30121.3|30117.7|30135.3|30131.7|30119.3|30115.7|181
1607593800000|2020-12-10 09:50:00|30121.8|30118.2|30117.3|30113.7|30130.3|30126.7|30116.8|30113.2|129
1607594100000|2020-12-10 09:55:00|30116.8|30113.2|30112.3|30108.7|30120.3|30116.7|30108.8|30105.2|119
1607594400000|2020-12-10 10:00:00|30112.8|30109.2|30125.3|30121.7|30128.8|30125.2|30110.3|30106.7|166
1607594700000|2020-12-10 10:05:00|30124.8|30121.2|30118.3|30114.7|30126.8|30123.2|30115.8|30112.2|173
1607595000000|2020-12-10 10:10:00|30118.8|30115.2|30124.3|30120.7|30129.3|30125.7|30116.8|30113.2|121
1607595300000|2020-12-10 10:15:00|30123.8|30120.2|30107.8|30104.2|30124.8|30121.2|30105.8|30102.2|119
1607595600000|2020-12-10 10:20:00|30106.8|30103.2|30117.3|30113.7|30119.3|30115.7|30106.8|30103.2|137
1607595900000|2020-12-10 10:25:00|30117.8|30114.2|30129.3|30125.7|30130.8|30127.2|30115.3|30111.7|117
1607596200000|2020-12-10 10:30:00|30128.8|30125.2|30124.3|30120.7|30133.8|30130.2|30124.3|30120.7|167
1607596500000|2020-12-10 10:35:00|30123.8|30120.2|30131.3|30127.7|30132.8|30129.2|30122.8|30119.2|205
1607596800000|2020-12-10 10:40:00|30130.8|30127.2|30128.3|30124.7|30136.3|30132.7|30124.8|30121.2|242
1607597100000|2020-12-10 10:45:00|30128.8|30125.2|30128.8|30125.2|30132.8|30129.2|30126.3|30122.7|114
1607597400000|2020-12-10 10:50:00|30129.3|30125.7|30124.8|30121.2|30131.8|30128.2|30124.3|30120.7|79
1607597700000|2020-12-10 10:55:00|30128.3|30124.7|30119.3|30115.7|30130.8|30127.2|30117.3|30113.7|163
1607598000000|2020-12-10 11:00:00|30119.8|30116.2|30124.3|30120.7|30130.3|30126.7|30119.3|30115.7|163
1607598300000|2020-12-10 11:05:00|30124.8|30121.2|30118.8|30115.2|30129.3|30125.7|30116.8|30113.2|199
1607598600000|2020-12-10 11:10:00|30119.8|30116.2|30115.3|30111.7|30126.8|30123.2|30114.8|30111.2|168
1607598900000|2020-12-10 11:15:00|30115.8|30112.2|30105.3|30101.7|30119.8|30116.2|30099.8|30096.2|398
1607599200000|2020-12-10 11:20:00|30105.8|30102.2|30116.8|30113.2|30117.8|30114.2|30105.8|30102.2|199
1607599500000|2020-12-10 11:25:00|30116.3|30112.7|30117.3|30113.7|30121.8|30118.2|30114.3|30110.7|172
1607599800000|2020-12-10 11:30:00|30117.8|30114.2|30116.3|30112.7|30122.3|30118.7|30114.3|30110.7|117
1607600100000|2020-12-10 11:35:00|30116.8|30113.2|30109.3|30105.7|30117.3|30113.7|30101.8|30098.2|235
1607600400000|2020-12-10 11:40:00|30109.8|30106.2|30111.3|30107.7|30113.3|30109.7|30104.3|30100.7|130
1607600700000|2020-12-10 11:45:00|30111.8|30108.2|30102.3|30098.7|30113.3|30109.7|30097.3|30093.7|361
1607601000000|2020-12-10 11:50:00|30102.8|30099.2|30111.3|30107.7|30114.3|30110.7|30101.3|30097.7|197
1607601300000|2020-12-10 11:55:00|30111.8|30108.2|30122.8|30119.2|30123.3|30119.7|30109.8|30106.2|213
1607601600000|2020-12-10 12:00:00|30123.3|30119.7|30101.3|30097.7|30126.3|30122.7|30100.3|30096.7|423
1607601900000|2020-12-10 12:05:00|30101.8|30098.2|30096.3|30092.7|30108.3|30104.7|30093.3|30089.7|204
1607602200000|2020-12-10 12:10:00|30096.8|30093.2|30082.3|30078.7|30100.8|30097.2|30075.3|30071.7|352
1607602500000|2020-12-10 12:15:00|30081.8|30078.2|30074.3|30070.7|30084.8|30081.2|30073.8|30070.2|207
1607602800000|2020-12-10 12:20:00|30073.3|30069.7|30061.8|30058.2|30079.8|30076.2|30052.8|30049.2|919
1607603100000|2020-12-10 12:25:00|30062.8|30059.2|30058.3|30054.7|30065.3|30061.7|30050.8|30047.2|551
1607603400000|2020-12-10 12:30:00|30058.8|30055.2|30041.3|30037.7|30059.3|30055.7|30038.3|30034.7|590
1607603700000|2020-12-10 12:35:00|30040.8|30037.2|30036.8|30033.2|30043.8|30040.2|30027.8|30024.2|537
1607604000000|2020-12-10 12:40:00|30036.3|30032.7|30038.3|30034.7|30046.3|30042.7|30030.8|30027.2|410
1607604300000|2020-12-10 12:45:00|30038.8|30035.2|30056.8|30053.2|30067.8|30064.2|30037.8|30034.2|1101
1607604600000|2020-12-10 12:50:00|30056.3|30052.7|30068.8|30065.2|30069.3|30065.7|30049.3|30045.7|544
1607604900000|2020-12-10 12:55:00|30069.3|30065.7|30059.3|30055.7|30069.8|30066.2|30057.3|30053.7|328
1607605200000|2020-12-10 13:00:00|30058.8|30055.2|30071.3|30067.7|30073.3|30069.7|30046.3|30042.7|528
1607605500000|2020-12-10 13:05:00|30071.8|30068.2|30068.3|30064.7|30080.3|30076.7|30065.8|30062.2|514
1607605800000|2020-12-10 13:10:00|30067.3|30063.7|30063.3|30059.7|30085.8|30082.2|30058.3|30054.7|522
1607606100000|2020-12-10 13:15:00|30063.8|30060.2|30041.3|30037.7|30064.3|30060.7|30038.3|30034.7|381
1607606400000|2020-12-10 13:20:00|30040.8|30037.2|30049.8|30046.2|30060.3|30056.7|30038.3|30034.7|323
1607606700000|2020-12-10 13:25:00|30050.3|30046.7|30055.3|30051.7|30061.8|30058.2|30049.3|30045.7|284
1607607000000|2020-12-10 13:30:00|30054.8|30051.2|30025.3|30021.7|30057.3|30053.7|30022.8|30019.2|765
1607607300000|2020-12-10 13:35:00|30026.8|30023.2|30029.3|30025.7|30034.8|30031.2|30019.3|30015.7|1690
1607607600000|2020-12-10 13:40:00|30028.8|30025.2|30012.3|30008.7|30032.8|30029.2|30007.3|30003.7|729
1607607900000|2020-12-10 13:45:00|30012.8|30009.2|30016.8|30013.2|30019.8|30016.2|29991.8|29988.2|733
1607608200000|2020-12-10 13:50:00|30016.3|30012.7|29977.3|29973.7|30017.3|30013.7|29970.3|29966.7|935
1607608500000|2020-12-10 13:55:00|29977.8|29974.2|29952.3|29948.7|29983.8|29980.2|29939.3|29935.7|1541
1607608800000|2020-12-10 14:00:00|29951.8|29948.2|29949.3|29945.7|29965.8|29962.2|29932.3|29928.7|1200
1607609100000|2020-12-10 14:05:00|29949.8|29946.2|29936.8|29933.2|29958.8|29955.2|29927.3|29923.7|885
1607609400000|2020-12-10 14:10:00|29936.3|29932.7|29927.3|29923.7|29946.3|29942.7|29924.3|29920.7|1112
1607609700000|2020-12-10 14:15:00|29926.8|29923.2|29950.8|29947.2|29956.3|29952.7|29925.8|29922.2|830
1607610000000|2020-12-10 14:20:00|29951.3|29947.7|29949.3|29945.7|29955.8|29952.2|29943.3|29939.7|358
1607610300000|2020-12-10 14:25:00|29948.8|29945.2|29947.3|29943.7|29956.3|29952.7|29943.3|29939.7|579
1607610600000|2020-12-10 14:30:00|29946.7|29944.3|29887.2|29884.8|29978.2|29975.8|29871.7|29869.3|5903
1607610900000|2020-12-10 14:35:00|29886.7|29884.3|29992.7|29990.3|29992.7|29990.3|29880.7|29878.3|4453
1607611200000|2020-12-10 14:40:00|29990.7|29988.3|29971.7|29969.3|30041.7|30039.3|29969.2|29966.8|4078
1607611500000|2020-12-10 14:45:00|29972.2|29969.8|29997.7|29995.3|30001.7|29999.3|29964.7|29962.3|2481
1607611800000|2020-12-10 14:50:00|29998.2|29995.8|30033.7|30031.3|30042.7|30040.3|29998.2|29995.8|2607
1607612100000|2020-12-10 14:55:00|30034.2|30031.8|30049.7|30047.3|30067.7|30065.3|30029.2|30026.8|2872
1607612400000|2020-12-10 15:00:00|30050.2|30047.8|30016.7|30014.3|30059.2|30056.8|30011.2|30008.8|2600
1607612700000|2020-12-10 15:05:00|30016.2|30013.8|30034.7|30032.3|30055.2|30052.8|30002.7|30000.3|2492
1607613000000|2020-12-10 15:10:00|30033.4|30031|30024.9|30022.5|30049.4|30047|30022.4|30020|1826
1607613300000|2020-12-10 15:15:00|30025.4|30023|30025.4|30023|30035.9|30033.5|30014.9|30012.5|1079
1607613600000|2020-12-10 15:20:00|30025.9|30023.5|30012.9|30010.5|30032.4|30030|30002.9|30000.5|1619
1607613900000|2020-12-10 15:25:00|30012.4|30010|30000.4|29998|30014.4|30012|29993.9|29991.5|1535
1607614200000|2020-12-10 15:30:00|29999.9|29997.5|29968.4|29966|30009.9|30007.5|29966.4|29964|1729
1607614500000|2020-12-10 15:35:00|29968.9|29966.5|30014.4|30012|30023.9|30021.5|29966.9|29964.5|2044
1607614800000|2020-12-10 15:40:00|30013.9|30011.5|30000.9|29998.5|30023.4|30021|29999.9|29997.5|1318
1607615100000|2020-12-10 15:45:00|29999.9|29997.5|30004.4|30002|30014.9|30012.5|29984.9|29982.5|1078
1607615400000|2020-12-10 15:50:00|30004.9|30002.5|30048.9|30046.5|30052.4|30050|30004.9|30002.5|1810
1607615700000|2020-12-10 15:55:00|30048.4|30046|30044.4|30042|30058.9|30056.5|30032.9|30030.5|963
1607616000000|2020-12-10 16:00:00|30043.9|30041.5|30052.4|30050|30057.9|30055.5|30029.9|30027.5|1343
1607616300000|2020-12-10 16:05:00|30052.9|30050.5|30026.4|30024|30057.4|30055|30024.9|30022.5|1146
1607616600000|2020-12-10 16:10:00|30027.4|30025|30039.9|30037.5|30041.9|30039.5|30012.4|30010|1178
1607616900000|2020-12-10 16:15:00|30040.4|30038|30054.9|30052.5|30061.4|30059|30036.4|30034|885
1607617200000|2020-12-10 16:20:00|30055.4|30053|30062.9|30060.5|30066.9|30064.5|30043.9|30041.5|1522
1607617500000|2020-12-10 16:25:00|30062.4|30060|30045.4|30043|30066.9|30064.5|30045.4|30043|913
1607617800000|2020-12-10 16:30:00|30044.9|30042.5|30032.9|30030.5|30053.9|30051.5|30021.9|30019.5|1054
1607618100000|2020-12-10 16:35:00|30033.9|30031.5|30018.9|30016.5|30043.9|30041.5|30012.4|30010|901
1607618400000|2020-12-10 16:40:00|30019.4|30017|30013.4|30011|30021.9|30019.5|30004.9|30002.5|954
1607618700000|2020-12-10 16:45:00|30013.9|30011.5|29999.9|29997.5|30017.9|30015.5|29992.4|29990|908
1607619000000|2020-12-10 16:50:00|29999.4|29997|29956.4|29954|30000.4|29998|29955.4|29953|1312
1607619300000|2020-12-10 16:55:00|29955.9|29953.5|29958.9|29956.5|29968.9|29966.5|29945.9|29943.5|1324
1607619600000|2020-12-10 17:00:00|29957.9|29955.5|29989.4|29987|29990.9|29988.5|29945.4|29943|1090
1607619900000|2020-12-10 17:05:00|29989.9|29987.5|30000.9|29998.5|30001.9|29999.5|29989.4|29987|598
1607620200000|2020-12-10 17:10:00|30001.4|29999|29998.9|29996.5|30008.4|30006|29996.4|29994|449
1607620500000|2020-12-10 17:15:00|29999.4|29997|30013.4|30011|30018.9|30016.5|29998.9|29996.5|1121
1607620800000|2020-12-10 17:20:00|30012.9|30010.5|30013.4|30011|30016.9|30014.5|29994.9|29992.5|976
1607621100000|2020-12-10 17:25:00|30012.9|30010.5|30024.9|30022.5|30028.9|30026.5|30012.4|30010|740
1607621400000|2020-12-10 17:30:00|30025.9|30023.5|30036.4|30034|30040.9|30038.5|30020.9|30018.5|854
1607621700000|2020-12-10 17:35:00|30036.9|30034.5|30031.4|30029|30044.4|30042|30027.4|30025|430
1607622000000|2020-12-10 17:40:00|30030.6|30028.2|30034.6|30032.2|30043.1|30040.7|30029.6|30027.2|483
1607622300000|2020-12-10 17:45:00|30033.6|30031.2|30025.1|30022.7|30052.1|30049.7|30023.1|30020.7|2039
1607622600000|2020-12-10 17:50:00|30024.6|30022.2|30002.6|30000.2|30032.6|30030.2|30002.6|30000.2|976
1607622900000|2020-12-10 17:55:00|30003.1|30000.7|30007.1|30004.7|30017.1|30014.7|29994.6|29992.2|1344
1607623200000|2020-12-10 18:00:00|30007.6|30005.2|30004.6|30002.2|30019.6|30017.2|29994.1|29991.7|1152
1607623500000|2020-12-10 18:05:00|30004.1|30001.7|30023.1|30020.7|30033.1|30030.7|30002.1|29999.7|626
1607623800000|2020-12-10 18:10:00|30022.6|30020.2|30041.1|30038.7|30048.6|30046.2|30019.1|30016.7|876
1607624100000|2020-12-10 18:15:00|30041.6|30039.2|30041.1|30038.7|30052.6|30050.2|30028.1|30025.7|989
1607624400000|2020-12-10 18:20:00|30040.6|30038.2|30023.1|30020.7|30043.1|30040.7|30021.1|30018.7|890
1607624700000|2020-12-10 18:25:00|30022.6|30020.2|30024.1|30021.7|30038.1|30035.7|30020.1|30017.7|681
1607625000000|2020-12-10 18:30:00|30023.1|30020.7|30016.6|30014.2|30030.6|30028.2|30000.1|29997.7|596
1607625300000|2020-12-10 18:35:00|30016.1|30013.7|30012.6|30010.2|30018.1|30015.7|29987.6|29985.2|800
1607625600000|2020-12-10 18:40:00|30012.1|30009.7|29993.6|29991.2|30012.6|30010.2|29991.6|29989.2|593
1607625900000|2020-12-10 18:45:00|29993.1|29990.7|29990.6|29988.2|29999.1|29996.7|29974.1|29971.7|895
1607626200000|2020-12-10 18:50:00|29991.1|29988.7|29989.1|29986.7|29996.6|29994.2|29977.6|29975.2|693
1607626500000|2020-12-10 18:55:00|29988.6|29986.2|29971.6|29969.2|29991.6|29989.2|29960.1|29957.7|1210
1607626800000|2020-12-10 19:00:00|29972.1|29969.7|29970.6|29968.2|29987.1|29984.7|29955.1|29952.7|1541
1607627100000|2020-12-10 19:05:00|29970.1|29967.7|29975.1|29972.7|29982.1|29979.7|29967.1|29964.7|682
1607627400000|2020-12-10 19:10:00|29974.1|29971.7|29943.1|29940.7|29976.6|29974.2|29940.6|29938.2|1359
1607627700000|2020-12-10 19:15:00|29942.1|29939.7|29948.1|29945.7|29952.6|29950.2|29931.1|29928.7|1466
1607628000000|2020-12-10 19:20:00|29947.6|29945.2|29924.1|29921.7|29950.1|29947.7|29910.1|29907.7|1092
1607628300000|2020-12-10 19:25:00|29923.6|29921.2|29929.6|29927.2|29949.6|29947.2|29922.6|29920.2|987
1607628600000|2020-12-10 19:30:00|29929.1|29926.7|29938.6|29936.2|29946.6|29944.2|29921.6|29919.2|1043
1607628900000|2020-12-10 19:35:00|29939.1|29936.7|29971.6|29969.2|29972.6|29970.2|29935.6|29933.2|973
1607629200000|2020-12-10 19:40:00|29971.1|29968.7|29955.6|29953.2|29971.1|29968.7|29948.1|29945.7|688
1607629500000|2020-12-10 19:45:00|29956.1|29953.7|29972.1|29969.7|29980.6|29978.2|29956.1|29953.7|776
1607629800000|2020-12-10 19:50:00|29972.6|29970.2|29967.6|29965.2|29983.1|29980.7|29966.1|29963.7|643
1607630100000|2020-12-10 19:55:00|29968.1|29965.7|29949.1|29946.7|29984.1|29981.7|29930.1|29927.7|1310
1607630400000|2020-12-10 20:00:00|29948.6|29946.2|29978.1|29975.7|29985.1|29982.7|29943.1|29940.7|1445
1607630700000|2020-12-10 20:05:00|29977.6|29975.2|29977.6|29975.2|30000.1|29997.7|29972.1|29969.7|1077
1607631000000|2020-12-10 20:10:00|29978.1|29975.7|29997.6|29995.2|30009.6|30007.2|29975.6|29973.2|1272
1607631300000|2020-12-10 20:15:00|29998.1|29995.7|30014.6|30012.2|30023.1|30020.7|29995.1|29992.7|1124
1607631600000|2020-12-10 20:20:00|30015.2|30012.8|30026.2|30023.8|30035.2|30032.8|30009.7|30007.3|1198
1607631900000|2020-12-10 20:25:00|30027.2|30024.8|30016.7|30014.3|30027.2|30024.8|30006.7|30004.3|1096
1607632200000|2020-12-10 20:30:00|30017.2|30014.8|30017.7|30015.3|30041.2|30038.8|30010.2|30007.8|916
1607632500000|2020-12-10 20:35:00|30018.2|30015.8|30017.7|30015.3|30022.7|30020.3|30003.2|30000.8|1028
1607632800000|2020-12-10 20:40:00|30017.2|30014.8|30019.2|30016.8|30034.2|30031.8|30009.7|30007.3|645
1607633100000|2020-12-10 20:45:00|30019.7|30017.3|30025.2|30022.8|30048.2|30045.8|30019.2|30016.8|1283
1607633400000|2020-12-10 20:50:00|30025.7|30023.3|30056.2|30053.8|30056.2|30053.8|30025.7|30023.3|930
1607633700000|2020-12-10 20:55:00|30057.7|30055.3|30002.2|29999.8|30058.2|30055.8|29999.7|29997.3|3595
1607634000000|2020-12-10 21:00:00|30002.7|30000.3|29993.4|29988.6|30020.4|30015.6|29992.4|29987.6|1781
1607634300000|2020-12-10 21:05:00|29992.9|29988.1|29985.4|29980.6|30005.4|30000.6|29980.9|29976.1|359
1607634600000|2020-12-10 21:10:00|29984.9|29980.1|29971.1|29961.3|29998.4|29993.6|29968.9|29961.3|489
1607634900000|2020-12-10 21:15:00|29971.2|29961.4|29976.5|29966.7|29977.8|29968|29964.2|29954.4|0
1607635200000|2020-12-10 21:20:00|29976.1|29966.3|29976.6|29966.8|29982.7|29972.9|29973.5|29963.7|0
1607635500000|2020-12-10 21:25:00|29977.8|29968|29977.6|29967.8|29979.4|29969.6|29972.4|29962.6|0
1607635800000|2020-12-10 21:30:00|29981.4|29976.6|29990.4|29985.6|29996.4|29991.6|29981.4|29976.6|135
1607636100000|2020-12-10 21:35:00|29992.4|29987.6|30013.4|30008.6|30013.4|30008.6|29988.4|29983.6|134
1607636400000|2020-12-10 21:40:00|30012.4|30007.6|30011.4|30006.6|30017.4|30012.6|30006.4|30001.6|111
1607636700000|2020-12-10 21:45:00|30013.4|30008.6|30011.4|30006.6|30017.4|30012.6|30010.4|30005.6|46
1607637000000|2020-12-10 21:50:00|30010.4|30005.6|30012.4|30007.6|30016.4|30011.6|30010.4|30005.6|65
1607637300000|2020-12-10 21:55:00|30011.4|30006.6|30018.4|30008.6|30020|30011.6|29999.4|29994.6|102
1607637600000|2020-12-10 22:00:00|30016.7|30006.9|30015.8|30006|30017.3|30007.5|30013.1|30003.3|0
1607637900000|2020-12-10 22:05:00|30015.7|30005.9|30020.5|30010.7|30021.1|30011.3|30015.5|30005.7|0
1607638200000|2020-12-10 22:10:00|30020.4|30010.6|30024.4|30014.6|30024.7|30014.9|30020.2|30010.4|0
1607638500000|2020-12-10 22:15:00|30024.5|30014.7|30025|30015.2|30025|30015.2|30024|30014.2|0
1607638800000|2020-12-10 22:20:00|30025.9|30016.1|30025.6|30015.8|30026.7|30016.9|30024.7|30014.9|0
1607639100000|2020-12-10 22:25:00|30024.7|30014.9|30022.8|30013|30024.7|30014.9|30020.8|30011|0
1607639400000|2020-12-10 22:30:00|30022|30012.2|30022.1|30012.3|30025.4|30015.6|30019.7|30009.9|0
1607639700000|2020-12-10 22:35:00|30022.4|30012.6|30034.6|30024.8|30034.6|30024.8|30022.1|30012.3|0
1607640000000|2020-12-10 22:40:00|30034.7|30024.9|30031.6|30021.8|30048.4|30038.6|30031.6|30021.8|0
1607640300000|2020-12-10 22:45:00|30035.2|30025.4|30039.1|30029.3|30041.3|30031.5|30031.7|30021.9|0
1607640600000|2020-12-10 22:50:00|30040.1|30030.3|30038.1|30028.3|30040.6|30030.8|30038.1|30028.3|0
1607640900000|2020-12-10 22:55:00|30038.2|30028.4|30052.7|30042.9|30053.3|30043.5|30038.2|30028.4|0
1607641200000|2020-12-10 23:00:00|30053.4|30048.6|30035.9|30031.1|30073.4|30068.6|30027.9|30023.1|210
1607641500000|2020-12-10 23:05:00|30038.4|30033.6|30047.4|30042.6|30050.4|30045.6|30037.9|30033.1|31
1607641800000|2020-12-10 23:10:00|30048.4|30043.6|30042.4|30037.6|30052.9|30048.1|30040.9|30036.1|41
1607642100000|2020-12-10 23:15:00|30041.9|30037.1|30050.4|30045.6|30054.9|30050.1|30037.4|30032.6|39
1607642400000|2020-12-10 23:20:00|30050.9|30046.1|30064.4|30059.6|30064.4|30059.6|30047.4|30042.6|40
1607642700000|2020-12-10 23:25:00|30065.9|30061.1|30056.4|30051.6|30066.4|30061.6|30047.9|30043.1|61
1607643000000|2020-12-10 23:30:00|30055.9|30051.1|30080.9|30076.1|30087.9|30083.1|30055.9|30051.1|168
1607643300000|2020-12-10 23:35:00|30086.4|30081.6|30070.4|30065.6|30086.4|30081.6|30067.4|30062.6|157
1607643600000|2020-12-10 23:40:00|30068.9|30064.1|30068.9|30064.1|30072.9|30068.1|30066.9|30062.1|65
1607643900000|2020-12-10 23:45:00|30067.9|30063.1|30067.9|30063.1|30073.9|30069.1|30063.9|30059.1|83
1607644200000|2020-12-10 23:50:00|30067.4|30062.6|30062.4|30057.6|30067.4|30062.6|30059.9|30055.1|64
1607644500000|2020-12-10 23:55:00|30061.9|30057.1|30065.9|30061.1|30075.4|30070.6|30057.4|30052.6|143
1607644800000|2020-12-11 00:00:00|30065.4|30060.6|30089.9|30085.1|30089.9|30085.1|30064.9|30060.1|110
1607645100000|2020-12-11 00:05:00|30089.4|30084.6|30075.9|30071.1|30092.9|30088.1|30075.9|30071.1|68
1607645400000|2020-12-11 00:10:00|30074.9|30070.1|30078.4|30073.6|30082.9|30078.1|30068.4|30063.6|53
1607645700000|2020-12-11 00:15:00|30077.9|30073.1|30068.9|30064.1|30087.9|30083.1|30068.9|30064.1|44
1607646000000|2020-12-11 00:20:00|30069.4|30064.6|30061.4|30056.6|30075.9|30071.1|30060.9|30056.1|48
1607646300000|2020-12-11 00:25:00|30062.4|30057.6|30061.4|30056.6|30065.9|30061.1|30056.4|30051.6|45
1607646600000|2020-12-11 00:30:00|30061.9|30057.1|30065.9|30061.1|30067.4|30062.6|30060.4|30055.6|51
1607646900000|2020-12-11 00:35:00|30065.4|30060.6|30064.4|30059.6|30066.9|30062.1|30062.9|30058.1|30
1607647200000|2020-12-11 00:40:00|30063.9|30059.1|30065.9|30061.1|30068.4|30063.6|30061.9|30057.1|27
1607647500000|2020-12-11 00:45:00|30065.4|30060.6|30046.9|30042.1|30065.4|30060.6|30043.9|30039.1|281
1607647800000|2020-12-11 00:50:00|30047.4|30042.6|30038.4|30033.6|30052.9|30048.1|30036.4|30031.6|89
1607648100000|2020-12-11 00:55:00|30038.9|30034.1|30051.4|30046.6|30058.9|30054.1|30038.4|30033.6|69
1607648400000|2020-12-11 01:00:00|30049.9|30045.1|30060.4|30055.6|30069.9|30065.1|30049.9|30045.1|72
1607648700000|2020-12-11 01:05:00|30060.9|30056.1|30066.9|30062.1|30069.4|30064.6|30058.9|30054.1|68
1607649000000|2020-12-11 01:10:00|30066.4|30061.6|30053.9|30049.1|30067.4|30062.6|30053.4|30048.6|30
1607649300000|2020-12-11 01:15:00|30054.4|30049.6|30055.4|30050.6|30058.9|30054.1|30038.9|30034.1|66
1607649600000|2020-12-11 01:20:00|30056.4|30051.6|30060.9|30056.1|30063.4|30058.6|30055.4|30050.6|29
1607649900000|2020-12-11 01:25:00|30061.4|30056.6|30047.9|30043.1|30061.9|30057.1|30039.9|30035.1|63
1607650200000|2020-12-11 01:30:00|30048.4|30043.6|30051.9|30047.1|30053.4|30048.6|30041.4|30036.6|47
1607650500000|2020-12-11 01:35:00|30051.4|30046.6|30047.9|30043.1|30059.4|30054.6|30047.4|30042.6|48
1607650800000|2020-12-11 01:40:00|30048.4|30043.6|30061.9|30057.1|30066.9|30062.1|30048.4|30043.6|75
1607651100000|2020-12-11 01:45:00|30062.4|30057.6|30066.9|30062.1|30067.4|30062.6|30057.9|30053.1|67
1607651400000|2020-12-11 01:50:00|30067.4|30062.6|30080.4|30075.6|30080.9|30076.1|30066.9|30062.1|114
1607651700000|2020-12-11 01:55:00|30080.9|30076.1|30070.9|30066.1|30080.9|30076.1|30070.9|30066.1|61
1607652000000|2020-12-11 02:00:00|30071.4|30066.6|30068.9|30064.1|30073.4|30068.6|30058.4|30053.6|126
1607652300000|2020-12-11 02:05:00|30068.4|30063.6|30062.9|30058.1|30069.4|30064.6|30059.9|30055.1|34
1607652600000|2020-12-11 02:10:00|30062.4|30057.6|30063.4|30058.6|30066.9|30062.1|30057.9|30053.1|43
1607652900000|2020-12-11 02:15:00|30062.9|30058.1|30066.9|30062.1|30071.9|30067.1|30062.9|30058.1|40
1607653200000|2020-12-11 02:20:00|30067.4|30062.6|30063.9|30059.1|30069.4|30064.6|30062.9|30058.1|31
1607653500000|2020-12-11 02:25:00|30064.4|30059.6|30055.4|30050.6|30065.4|30060.6|30054.4|30049.6|63
1607653800000|2020-12-11 02:30:00|30055.9|30051.1|30045.9|30041.1|30055.9|30051.1|30043.9|30039.1|122
1607654100000|2020-12-11 02:35:00|30044.9|30040.1|30028.9|30024.1|30045.4|30040.6|30028.9|30024.1|98
1607654400000|2020-12-11 02:40:00|30028.4|30023.6|30013.9|30009.1|30030.4|30025.6|29998.4|29993.6|298
1607654700000|2020-12-11 02:45:00|30013.4|30008.6|30017.4|30012.6|30017.9|30013.1|30010.4|30005.6|48
1607655000000|2020-12-11 02:50:00|30018.4|30013.6|30012.4|30007.6|30018.4|30013.6|30009.9|30005.1|52
1607655300000|2020-12-11 02:55:00|30011.9|30007.1|30011.4|30006.6|30016.9|30012.1|30008.4|30003.6|50
1607655600000|2020-12-11 03:00:00|30010.9|30006.1|30008.4|30003.6|30012.4|30007.6|30003.9|29999.1|107
1607655900000|2020-12-11 03:05:00|30008.9|30004.1|29997.4|29992.6|30008.9|30004.1|29994.4|29989.6|79
1607656200000|2020-12-11 03:10:00|29998.4|29993.6|29985.4|29980.6|30001.9|29997.1|29976.9|29972.1|158
1607656500000|2020-12-11 03:15:00|29984.9|29980.1|29980.9|29976.1|29990.9|29986.1|29976.4|29971.6|93
1607656800000|2020-12-11 03:20:00|29981.4|29976.6|29985.4|29980.6|29987.4|29982.6|29977.9|29973.1|71
1607657100000|2020-12-11 03:25:00|29985.9|29981.1|29990.9|29986.1|29992.4|29987.6|29983.9|29979.1|73
1607657400000|2020-12-11 03:30:00|29990.4|29985.6|29989.4|29984.6|29992.9|29988.1|29984.9|29980.1|102
1607657700000|2020-12-11 03:35:00|29989.9|29985.1|29995.9|29991.1|30000.4|29995.6|29988.4|29983.6|98
1607658000000|2020-12-11 03:40:00|29995.4|29990.6|29995.4|29990.6|30005.9|30001.1|29993.9|29989.1|101
1607658300000|2020-12-11 03:45:00|29995.9|29991.1|30000.4|29995.6|30000.4|29995.6|29994.9|29990.1|36
1607658600000|2020-12-11 03:50:00|29999.4|29994.6|30001.4|29996.6|30001.9|29997.1|29996.4|29991.6|48
1607658900000|2020-12-11 03:55:00|30001.9|29997.1|30004.9|30000.1|30007.9|30003.1|30001.9|29997.1|48
1607659200000|2020-12-11 04:00:00|30004.4|29999.6|30004.9|30000.1|30007.4|30002.6|30003.4|29998.6|22
1607659500000|2020-12-11 04:05:00|30005.4|30000.6|30002.4|29997.6|30005.4|30000.6|30000.9|29996.1|54
1607659800000|2020-12-11 04:10:00|30002.9|29998.1|30001.9|29997.1|30002.9|29998.1|30000.9|29996.1|26
1607660100000|2020-12-11 04:15:00|30002.4|29997.6|30006.9|30002.1|30007.9|30003.1|30001.9|29997.1|24
1607660400000|2020-12-11 04:20:00|30006.4|30001.6|30008.4|30003.6|30008.9|30004.1|30004.9|30000.1|6
1607660700000|2020-12-11 04:25:00|30008.9|30004.1|30001.9|29997.1|30009.9|30005.1|29998.9|29994.1|77
1607661000000|2020-12-11 04:30:00|30005.9|30001.1|30010.4|30005.6|30011.9|30007.1|30002.4|29997.6|43
1607661300000|2020-12-11 04:35:00|30010.9|30006.1|30007.4|30002.6|30010.9|30006.1|30006.9|30002.1|16
1607661600000|2020-12-11 04:40:00|30007.9|30003.1|30004.9|30000.1|30008.9|30004.1|30000.9|29996.1|101
1607661900000|2020-12-11 04:45:00|30005.4|30000.6|30011.4|30006.6|30011.4|30006.6|30004.4|29999.6|43
1607662200000|2020-12-11 04:50:00|30011.9|30007.1|30011.9|30007.1|30013.4|30008.6|30010.4|30005.6|59
1607662500000|2020-12-11 04:55:00|30010.9|30006.1|30009.4|30004.6|30012.9|30008.1|30008.9|30004.1|57
1607662800000|2020-12-11 05:00:00|30008.4|30003.6|30007.9|30003.1|30011.9|30007.1|30004.4|29999.6|72
1607663100000|2020-12-11 05:05:00|30007.4|30002.6|30006.9|30002.1|30012.9|30008.1|30006.9|30002.1|40
1607663400000|2020-12-11 05:10:00|30006.4|30001.6|30006.4|30001.6|30008.9|30004.1|30004.4|29999.6|38
1607663700000|2020-12-11 05:15:00|30005.9|30001.1|30002.9|29998.1|30008.4|30003.6|30002.9|29998.1|32
1607664000000|2020-12-11 05:20:00|30002.4|29997.6|29998.4|29993.6|30002.9|29998.1|29998.4|29993.6|46
1607664300000|2020-12-11 05:25:00|29998.9|29994.1|29988.9|29984.1|29999.4|29994.6|29986.9|29982.1|55
1607664600000|2020-12-11 05:30:00|29989.4|29984.6|29996.4|29991.6|29997.4|29992.6|29989.4|29984.6|28
1607664900000|2020-12-11 05:35:00|29995.9|29991.1|30006.9|30002.1|30007.9|30003.1|29995.4|29990.6|62
1607665200000|2020-12-11 05:40:00|30006.4|30001.6|30001.9|29997.1|30006.9|30002.1|30001.4|29996.6|20
1607665500000|2020-12-11 05:45:00|30002.4|29997.6|29987.9|29983.1|30002.9|29998.1|29986.9|29982.1|67
1607665800000|2020-12-11 05:50:00|29988.4|29983.6|29990.4|29985.6|29992.9|29988.1|29984.4|29979.6|49
1607666100000|2020-12-11 05:55:00|29988.9|29984.1|29989.9|29985.1|30000.4|29995.6|29986.9|29982.1|40
1607666400000|2020-12-11 06:00:00|29989.4|29984.6|29989.4|29984.6|29996.9|29992.1|29987.9|29983.1|34
1607666700000|2020-12-11 06:05:00|29988.9|29984.1|29980.4|29975.6|29990.4|29985.6|29980.4|29975.6|72
1607667000000|2020-12-11 06:10:00|29978.9|29974.1|29958.9|29954.1|29981.9|29977.1|29955.4|29950.6|195
1607667300000|2020-12-11 06:15:00|29959.4|29954.6|29972.4|29967.6|29972.9|29968.1|29958.4|29953.6|78
1607667600000|2020-12-11 06:20:00|29973.4|29968.6|30007.9|30003.1|30007.9|30003.1|29973.4|29968.6|175
1607667900000|2020-12-11 06:25:00|30005.4|30000.6|30000.9|29996.1|30006.9|30002.1|29997.9|29993.1|76
1607668200000|2020-12-11 06:30:00|30001.4|29996.6|30008.4|30003.6|30017.4|30012.6|30001.4|29996.6|132
1607668500000|2020-12-11 06:35:00|30008.9|30004.1|30008.9|30004.1|30012.4|30007.6|30002.9|29998.1|71
1607668800000|2020-12-11 06:40:00|30009.4|30004.6|30010.4|30005.6|30010.9|30006.1|30002.9|29998.1|138
1607669100000|2020-12-11 06:45:00|30010.9|30006.1|30015.4|30010.6|30015.9|30011.1|30007.4|30002.6|65
1607669400000|2020-12-11 06:50:00|30014.9|30010.1|30014.9|30010.1|30018.4|30013.6|30013.9|30009.1|53
1607669700000|2020-12-11 06:55:00|30015.4|30010.6|30008.4|30003.6|30016.9|30012.1|30006.9|30002.1|85
1607670000000|2020-12-11 07:00:00|30007.8|30004.2|30004.3|30000.7|30016.8|30013.2|30003.3|29999.7|117
1607670300000|2020-12-11 07:05:00|30004.8|30001.2|30015.8|30012.2|30016.3|30012.7|30002.8|29999.2|128
1607670600000|2020-12-11 07:10:00|30017.3|30013.7|30041.3|30037.7|30045.8|30042.2|30016.8|30013.2|422
1607670900000|2020-12-11 07:15:00|30041.8|30038.2|30043.3|30039.7|30051.3|30047.7|30037.8|30034.2|228
1607671200000|2020-12-11 07:20:00|30042.8|30039.2|30040.3|30036.7|30043.3|30039.7|30037.8|30034.2|97
1607671500000|2020-12-11 07:25:00|30039.8|30036.2|30044.8|30041.2|30047.3|30043.7|30038.8|30035.2|69
1607671800000|2020-12-11 07:30:00|30045.3|30041.7|30041.8|30038.2|30047.8|30044.2|30039.8|30036.2|93
1607672100000|2020-12-11 07:35:00|30042.3|30038.7|30042.8|30039.2|30046.8|30043.2|30039.3|30035.7|58
1607672400000|2020-12-11 07:40:00|30043.8|30040.2|30035.8|30032.2|30043.8|30040.2|30035.8|30032.2|55
1607672700000|2020-12-11 07:45:00|30036.3|30032.7|30034.8|30031.2|30036.8|30033.2|30030.8|30027.2|127
1607673000000|2020-12-11 07:50:00|30033.8|30030.2|30029.8|30026.2|30036.3|30032.7|30027.8|30024.2|78
1607673300000|2020-12-11 07:55:00|30028.8|30025.2|30030.8|30027.2|30033.3|30029.7|30018.3|30014.7|173
1607673600000|2020-12-11 08:00:00|30030.3|30026.7|30014.3|30010.7|30032.3|30028.7|30009.3|30005.7|379
1607673900000|2020-12-11 08:05:00|30013.8|30010.2|30011.8|30008.2|30017.8|30014.2|30004.8|30001.2|292
1607674200000|2020-12-11 08:10:00|30011.3|30007.7|29975.3|29971.7|30016.3|30012.7|29974.3|29970.7|468
1607674500000|2020-12-11 08:15:00|29974.8|29971.2|29943.8|29940.2|29985.8|29982.2|29938.8|29935.2|606
1607674800000|2020-12-11 08:20:00|29945.3|29941.7|29933.3|29929.7|29956.8|29953.2|29926.8|29923.2|347
1607675100000|2020-12-11 08:25:00|29932.8|29929.2|29921.3|29917.7|29936.8|29933.2|29912.3|29908.7|475
1607675400000|2020-12-11 08:30:00|29921.8|29918.2|29878.8|29875.2|29921.8|29918.2|29861.3|29857.7|1166
1607675700000|2020-12-11 08:35:00|29886.3|29882.7|29864.8|29861.2|29893.3|29889.7|29858.3|29854.7|669
1607676000000|2020-12-11 08:40:00|29864.3|29860.7|29881.8|29878.2|29884.8|29881.2|29849.8|29846.2|566
1607676300000|2020-12-11 08:45:00|29882.3|29878.7|29815.3|29811.7|29882.8|29879.2|29814.3|29810.7|794
1607676600000|2020-12-11 08:50:00|29815.8|29812.2|29815.3|29811.7|29849.8|29846.2|29813.3|29809.7|790
1607676900000|2020-12-11 08:55:00|29815.8|29812.2|29855.8|29852.2|29857.3|29853.7|29814.3|29810.7|677
1607677200000|2020-12-11 09:00:00|29855.3|29851.7|29903.3|29899.7|29914.3|29910.7|29847.8|29844.2|769
1607677500000|2020-12-11 09:05:00|29903.8|29900.2|29894.8|29891.2|29920.3|29916.7|29891.8|29888.2|724
1607677800000|2020-12-11 09:10:00|29895.3|29891.7|29865.8|29862.2|29902.3|29898.7|29865.8|29862.2|388
1607678100000|2020-12-11 09:15:00|29865.3|29861.7|29915.8|29912.2|29922.3|29918.7|29863.8|29860.2|625
1607678400000|2020-12-11 09:20:00|29915.3|29911.7|29899.3|29895.7|29917.8|29914.2|29895.8|29892.2|228
1607678700000|2020-12-11 09:25:00|29899.8|29896.2|29893.8|29890.2|29914.8|29911.2|29893.8|29890.2|212
1607679000000|2020-12-11 09:30:00|29894.3|29890.7|29896.8|29893.2|29910.3|29906.7|29892.3|29888.7|195
1607679300000|2020-12-11 09:35:00|29897.3|29893.7|29902.3|29898.7|29910.8|29907.2|29884.8|29881.2|161
1607679600000|2020-12-11 09:40:00|29901.8|29898.2|29904.8|29901.2|29908.3|29904.7|29889.3|29885.7|145
1607679900000|2020-12-11 09:45:00|29904.3|29900.7|29899.8|29896.2|29916.3|29912.7|29899.3|29895.7|228
1607680200000|2020-12-11 09:50:00|29900.3|29896.7|29875.8|29872.2|29901.8|29898.2|29873.8|29870.2|209
1607680500000|2020-12-11 09:55:00|29875.3|29871.7|29856.3|29852.7|29877.3|29873.7|29853.3|29849.7|174
1607680800000|2020-12-11 10:00:00|29855.8|29852.2|29873.8|29870.2|29875.3|29871.7|29842.3|29838.7|359
1607681100000|2020-12-11 10:05:00|29875.3|29871.7|29891.3|29887.7|29892.8|29889.2|29870.8|29867.2|151
1607681400000|2020-12-11 10:10:00|29891.8|29888.2|29879.3|29875.7|29896.3|29892.7|29875.8|29872.2|246
1607681700000|2020-12-11 10:15:00|29878.8|29875.2|29894.3|29890.7|29900.8|29897.2|29875.3|29871.7|198
1607682000000|2020-12-11 10:20:00|29894.8|29891.2|29905.3|29901.7|29907.8|29904.2|29890.8|29887.2|127
1607682300000|2020-12-11 10:25:00|29904.8|29901.2|29896.8|29893.2|29905.8|29902.2|29891.3|29887.7|109
1607682600000|2020-12-11 10:30:00|29897.3|29893.7|29890.3|29886.7|29902.8|29899.2|29888.3|29884.7|163
1607682900000|2020-12-11 10:35:00|29889.8|29886.2|29849.8|29846.2|29889.8|29886.2|29848.8|29845.2|313
1607683200000|2020-12-11 10:40:00|29849.3|29845.7|29839.8|29836.2|29849.8|29846.2|29833.8|29830.2|296
1607683500000|2020-12-11 10:45:00|29839.3|29835.7|29850.8|29847.2|29852.3|29848.7|29826.8|29823.2|283
1607683800000|2020-12-11 10:50:00|29850.3|29846.7|29852.3|29848.7|29862.3|29858.7|29846.8|29843.2|196
1607684100000|2020-12-11 10:55:00|29851.8|29848.2|29781.3|29777.7|29851.8|29848.2|29772.3|29768.7|783
1607684400000|2020-12-11 11:00:00|29780.8|29777.2|29798.3|29794.7|29805.3|29801.7|29759.3|29755.7|720
1607684700000|2020-12-11 11:05:00|29798.8|29795.2|29775.8|29772.2|29806.8|29803.2|29744.8|29741.2|630
1607685000000|2020-12-11 11:10:00|29775.3|29771.7|29767.8|29764.2|29785.8|29782.2|29753.8|29750.2|539
1607685300000|2020-12-11 11:15:00|29767.3|29763.7|29772.3|29768.7|29780.3|29776.7|29757.8|29754.2|220
1607685600000|2020-12-11 11:20:00|29771.3|29767.7|29760.8|29757.2|29776.3|29772.7|29740.8|29737.2|472
1607685900000|2020-12-11 11:25:00|29761.3|29757.7|29741.8|29738.2|29766.3|29762.7|29723.8|29720.2|672
1607686200000|2020-12-11 11:30:00|29741.3|29737.7|29762.8|29759.2|29765.3|29761.7|29730.3|29726.7|405
1607686500000|2020-12-11 11:35:00|29763.3|29759.7|29771.3|29767.7|29776.8|29773.2|29750.3|29746.7|333
1607686800000|2020-12-11 11:40:00|29771.8|29768.2|29766.8|29763.2|29779.3|29775.7|29761.3|29757.7|158
1607687100000|2020-12-11 11:45:00|29766.3|29762.7|29772.3|29768.7|29776.8|29773.2|29759.8|29756.2|173
1607687400000|2020-12-11 11:50:00|29772.8|29769.2|29774.8|29771.2|29791.3|29787.7|29767.8|29764.2|251
1607687700000|2020-12-11 11:55:00|29775.3|29771.7|29798.3|29794.7|29800.8|29797.2|29775.3|29771.7|214
1607688000000|2020-12-11 12:00:00|29800.8|29797.2|29801.8|29798.2|29808.3|29804.7|29785.8|29782.2|356
1607688300000|2020-12-11 12:05:00|29801.3|29797.7|29799.3|29795.7|29804.8|29801.2|29795.3|29791.7|240
1607688600000|2020-12-11 12:10:00|29798.8|29795.2|29803.3|29799.7|29807.8|29804.2|29796.8|29793.2|172
1607688900000|2020-12-11 12:15:00|29802.8|29799.2|29825.3|29821.7|29832.3|29828.7|29799.3|29795.7|272
1607689200000|2020-12-11 12:20:00|29824.8|29821.2|29824.8|29821.2|29829.3|29825.7|29819.8|29816.2|163
1607689500000|2020-12-11 12:25:00|29825.3|29821.7|29826.3|29822.7|29832.3|29828.7|29815.8|29812.2|222
1607689800000|2020-12-11 12:30:00|29825.8|29822.2|29823.8|29820.2|29826.8|29823.2|29806.8|29803.2|314
1607690100000|2020-12-11 12:35:00|29824.3|29820.7|29827.8|29824.2|29828.3|29824.7|29814.8|29811.2|186
1607690400000|2020-12-11 12:40:00|29827.3|29823.7|29821.8|29818.2|29833.3|29829.7|29814.8|29811.2|129
1607690700000|2020-12-11 12:45:00|29821.3|29817.7|29828.3|29824.7|29832.3|29828.7|29815.3|29811.7|198
1607691000000|2020-12-11 12:50:00|29828.8|29825.2|29843.3|29839.7|29851.8|29848.2|29827.3|29823.7|545
1607691300000|2020-12-11 12:55:00|29842.8|29839.2|29841.3|29837.7|29848.3|29844.7|29837.3|29833.7|375
1607691600000|2020-12-11 13:00:00|29839.3|29835.7|29832.8|29829.2|29843.3|29839.7|29830.8|29827.2|444
1607691900000|2020-12-11 13:05:00|29832.3|29828.7|29834.8|29831.2|29835.8|29832.2|29817.8|29814.2|469
1607692200000|2020-12-11 13:10:00|29835.3|29831.7|29828.8|29825.2|29838.8|29835.2|29825.3|29821.7|237
1607692500000|2020-12-11 13:15:00|29829.3|29825.7|29826.8|29823.2|29832.8|29829.2|29822.3|29818.7|167
1607692800000|2020-12-11 13:20:00|29827.3|29823.7|29817.3|29813.7|29828.8|29825.2|29816.3|29812.7|270
1607693100000|2020-12-11 13:25:00|29817.8|29814.2|29827.3|29823.7|29828.3|29824.7|29817.8|29814.2|120
1607693400000|2020-12-11 13:30:00|29827.8|29824.2|29858.8|29855.2|29865.3|29861.7|29827.8|29824.2|364
1607693700000|2020-12-11 13:35:00|29858.3|29854.7|29848.8|29845.2|29864.3|29860.7|29848.3|29844.7|380
1607694000000|2020-12-11 13:40:00|29849.3|29845.7|29842.8|29839.2|29852.3|29848.7|29841.8|29838.2|174
1607694300000|2020-12-11 13:45:00|29843.3|29839.7|29837.3|29833.7|29848.3|29844.7|29836.3|29832.7|185
1607694600000|2020-12-11 13:50:00|29837.8|29834.2|29853.8|29850.2|29854.8|29851.2|29827.3|29823.7|341
1607694900000|2020-12-11 13:55:00|29853.3|29849.7|29865.8|29862.2|29871.3|29867.7|29846.3|29842.7|383
1607695200000|2020-12-11 14:00:00|29866.3|29862.7|29870.8|29867.2|29874.3|29870.7|29860.8|29857.2|293
1607695500000|2020-12-11 14:05:00|29871.3|29867.7|29874.8|29871.2|29874.8|29871.2|29862.8|29859.2|165
1607695800000|2020-12-11 14:10:00|29877.3|29873.7|29880.8|29877.2|29881.8|29878.2|29871.8|29868.2|270
1607696100000|2020-12-11 14:15:00|29881.3|29877.7|29893.3|29889.7|29893.3|29889.7|29875.3|29871.7|277
1607696400000|2020-12-11 14:20:00|29892.8|29889.2|29902.3|29898.7|29904.8|29901.2|29892.8|29889.2|348
1607696700000|2020-12-11 14:25:00|29901.8|29898.2|29892.8|29889.2|29902.8|29899.2|29889.8|29886.2|553
1607697000000|2020-12-11 14:30:00|29892.2|29889.8|29879.2|29876.8|29920.7|29918.3|29860.7|29858.3|2793
1607697300000|2020-12-11 14:35:00|29880.7|29878.3|29903.2|29900.8|29909.7|29907.3|29860.2|29857.8|2421
1607697600000|2020-12-11 14:40:00|29902.7|29900.3|29860.7|29858.3|29906.7|29904.3|29851.7|29849.3|1415
1607697900000|2020-12-11 14:45:00|29861.2|29858.8|29868.2|29865.8|29889.7|29887.3|29854.2|29851.8|1635
1607698200000|2020-12-11 14:50:00|29867.7|29865.3|29910.2|29907.8|29911.2|29908.8|29827.2|29824.8|2016
1607698500000|2020-12-11 14:55:00|29910.7|29908.3|29908.2|29905.8|29913.2|29910.8|29891.2|29888.8|903
1607698800000|2020-12-11 15:00:00|29904.2|29901.8|29946.2|29943.8|29977.7|29975.3|29902.2|29899.8|1662
1607699100000|2020-12-11 15:05:00|29946.7|29944.3|29957.7|29955.3|29969.7|29967.3|29942.7|29940.3|1039
1607699400000|2020-12-11 15:10:00|29957.2|29954.8|29971.2|29968.8|29972.7|29970.3|29927.7|29925.3|1184
1607699700000|2020-12-11 15:15:00|29972.2|29969.8|29974.2|29971.8|29981.7|29979.3|29959.2|29956.8|763
1607700000000|2020-12-11 15:20:00|29973.7|29971.3|29944.2|29941.8|29975.7|29973.3|29943.7|29941.3|798
1607700300000|2020-12-11 15:25:00|29944.7|29942.3|29933.2|29930.8|29970.7|29968.3|29930.7|29928.3|582
1607700600000|2020-12-11 15:30:00|29933.7|29931.3|29938.2|29935.8|29940.7|29938.3|29918.7|29916.3|840
1607700900000|2020-12-11 15:35:00|29937.7|29935.3|29932.2|29929.8|29941.7|29939.3|29913.2|29910.8|804
1607701200000|2020-12-11 15:40:00|29930.2|29927.8|29935.5|29933.1|29942.2|29939.8|29923.2|29920.8|1376
1607701500000|2020-12-11 15:45:00|29936|29933.6|29914.8|29912.4|29936.8|29934.4|29912.3|29909.9|726
1607701800000|2020-12-11 15:50:00|29914.3|29911.9|29914.8|29912.4|29925.3|29922.9|29907.8|29905.4|804
1607702100000|2020-12-11 15:55:00|29914.3|29911.9|29939.8|29937.4|29941.8|29939.4|29910.8|29908.4|343
1607702400000|2020-12-11 16:00:00|29939.3|29936.9|29966.3|29963.9|29974.8|29972.4|29938.3|29935.9|807
1607702700000|2020-12-11 16:05:00|29965.3|29962.9|29949.8|29947.4|29968.3|29965.9|29938.8|29936.4|1353
1607703000000|2020-12-11 16:10:00|29949.3|29946.9|29970.8|29968.4|29970.8|29968.4|29949.3|29946.9|1949
1607703300000|2020-12-11 16:15:00|29970.3|29967.9|29973.3|29970.9|29980.3|29977.9|29961.8|29959.4|470
1607703600000|2020-12-11 16:20:00|29974.8|29972.4|29933.3|29930.9|29974.8|29972.4|29926.8|29924.4|923
1607703900000|2020-12-11 16:25:00|29932.3|29929.9|29922.3|29919.9|29940.8|29938.4|29919.3|29916.9|359
1607704200000|2020-12-11 16:30:00|29921.8|29919.4|29919.3|29916.9|29934.8|29932.4|29913.8|29911.4|442
1607704500000|2020-12-11 16:35:00|29919.8|29917.4|29885.8|29883.4|29920.3|29917.9|29879.8|29877.4|730
1607704800000|2020-12-11 16:40:00|29885.3|29882.9|29878.3|29875.9|29911.3|29908.9|29875.8|29873.4|777
1607705100000|2020-12-11 16:45:00|29878.8|29876.4|29906.3|29903.9|29908.3|29905.9|29865.3|29862.9|697
1607705400000|2020-12-11 16:50:00|29905.8|29903.4|29925.3|29922.9|29928.3|29925.9|29902.8|29900.4|606
1607705700000|2020-12-11 16:55:00|29927.3|29924.9|29910.3|29907.9|29929.3|29926.9|29897.8|29895.4|354
1607706000000|2020-12-11 17:00:00|29910.8|29908.4|29890.3|29887.9|29921.8|29919.4|29890.3|29887.9|611
1607706300000|2020-12-11 17:05:00|29891.8|29889.4|29880.8|29878.4|29904.8|29902.4|29880.3|29877.9|340
1607706600000|2020-12-11 17:10:00|29881.3|29878.9|29846.3|29843.9|29887.3|29884.9|29845.3|29842.9|496
1607706900000|2020-12-11 17:15:00|29845.8|29843.4|29830.3|29827.9|29873.3|29870.9|29826.8|29824.4|1095
1607707200000|2020-12-11 17:20:00|29830.8|29828.4|29861.3|29858.9|29865.3|29862.9|29823.8|29821.4|653
1607707500000|2020-12-11 17:25:00|29860.8|29858.4|29881.3|29878.9|29882.3|29879.9|29853.8|29851.4|463
1607707800000|2020-12-11 17:30:00|29880.8|29878.4|29858.3|29855.9|29880.8|29878.4|29856.8|29854.4|363
1607708100000|2020-12-11 17:35:00|29857.8|29855.4|29851.8|29849.4|29863.8|29861.4|29844.3|29841.9|898
1607708400000|2020-12-11 17:40:00|29851.3|29848.9|29881.3|29878.9|29883.3|29880.9|29851.3|29848.9|258
1607708700000|2020-12-11 17:45:00|29880.8|29878.4|29920.4|29918|29922.4|29920|29876.3|29873.9|690
1607709000000|2020-12-11 17:50:00|29919.4|29917|29929.9|29927.5|29937.9|29935.5|29914.4|29912|688
1607709300000|2020-12-11 17:55:00|29930.4|29928|29929.4|29927|29937.4|29935|29921.9|29919.5|336
1607709600000|2020-12-11 18:00:00|29929.9|29927.5|29940.4|29938|29941.9|29939.5|29919.9|29917.5|569
1607709900000|2020-12-11 18:05:00|29939.4|29937|29919.4|29917|29940.4|29938|29915.9|29913.5|433
1607710200000|2020-12-11 18:10:00|29918.4|29916|29953.9|29951.5|29956.4|29954|29917.9|29915.5|880
1607710500000|2020-12-11 18:15:00|29953.4|29951|29939.9|29937.5|29964.4|29962|29937.4|29935|658
1607710800000|2020-12-11 18:20:00|29940.4|29938|29932.4|29930|29946.4|29944|29927.9|29925.5|352
1607711100000|2020-12-11 18:25:00|29932.9|29930.5|29969.4|29967|29970.4|29968|29931.4|29929|508
1607711400000|2020-12-11 18:30:00|29969.9|29967.5|29995.9|29993.5|29996.4|29994|29965.9|29963.5|1289
1607711700000|2020-12-11 18:35:00|29995.4|29993|29996.9|29994.5|30005.9|30003.5|29993.4|29991|698
1607712000000|2020-12-11 18:40:00|29997.9|29995.5|29992.9|29990.5|30005.4|30003|29990.4|29988|368
1607712300000|2020-12-11 18:45:00|29992.4|29990|29988.4|29986|30001.4|29999|29973.4|29971|1282
1607712600000|2020-12-11 18:50:00|29988.9|29986.5|30039.9|30037.5|30040.9|30038.5|29981.9|29979.5|1117
1607712900000|2020-12-11 18:55:00|30040.4|30038|30042.4|30040|30062.9|30060.5|30032.4|30030|1144
1607713200000|2020-12-11 19:00:00|30041.9|30039.5|30031.9|30029.5|30052.9|30050.5|30031.4|30029|671
1607713500000|2020-12-11 19:05:00|30031.4|30029|30034.4|30032|30058.4|30056|30023.4|30021|776
1607713800000|2020-12-11 19:10:00|30033.9|30031.5|30028.9|30026.5|30039.9|30037.5|30023.4|30021|246
1607714100000|2020-12-11 19:15:00|30029.4|30027|30031.9|30029.5|30042.9|30040.5|30021.9|30019.5|823
1607714400000|2020-12-11 19:20:00|30030.9|30028.5|30036.4|30034|30043.9|30041.5|30014.9|30012.5|761
1607714700000|2020-12-11 19:25:00|30036.9|30034.5|30022.9|30020.5|30043.4|30041|30004.9|30002.5|451
1607715000000|2020-12-11 19:30:00|30023.4|30021|30057.9|30055.5|30064.9|30062.5|30022.4|30020|773
1607715300000|2020-12-11 19:35:00|30057.4|30055|30043.9|30041.5|30059.9|30057.5|30036.4|30034|493
1607715600000|2020-12-11 19:40:00|30045.4|30043|30048.4|30046|30055.4|30053|30029.9|30027.5|459
1607715900000|2020-12-11 19:45:00|30047.4|30045|30046.9|30044.5|30057.4|30055|30038.4|30036|680
1607716200000|2020-12-11 19:50:00|30046.4|30044|30024.9|30022.5|30050.9|30048.5|30018.4|30016|767
1607716500000|2020-12-11 19:55:00|30024.4|30022|30017.9|30015.5|30033.4|30031|30015.9|30013.5|820
1607716800000|2020-12-11 20:00:00|30018.4|30016|30003.9|30001.5|30030.4|30028|30003.4|30001|229
1607717100000|2020-12-11 20:05:00|30003.4|30001|29999.9|29997.5|30008.9|30006.5|29993.9|29991.5|398
1607717400000|2020-12-11 20:10:00|29998.9|29996.5|30022.4|30020|30026.4|30024|29996.9|29994.5|584
1607717700000|2020-12-11 20:15:00|30022.9|30020.5|30055.4|30053|30064.9|30062.5|30022.9|30020.5|1242
1607718000000|2020-12-11 20:20:00|30054.7|30052.3|30040.2|30037.8|30055.2|30052.8|30034.2|30031.8|393
1607718300000|2020-12-11 20:25:00|30039.7|30037.3|30028.2|30025.8|30046.2|30043.8|30018.7|30016.3|233
1607718600000|2020-12-11 20:30:00|30029.2|30026.8|30034.7|30032.3|30053.7|30051.3|30023.7|30021.3|1356
1607718900000|2020-12-11 20:35:00|30034.2|30031.8|30050.7|30048.3|30062.7|30060.3|30034.2|30031.8|1860
1607719200000|2020-12-11 20:40:00|30051.2|30048.8|30047.2|30044.8|30075.2|30072.8|30045.7|30043.3|579
1607719500000|2020-12-11 20:45:00|30047.7|30045.3|30028.2|30025.8|30054.2|30051.8|30021.2|30018.8|346
1607719800000|2020-12-11 20:50:00|30027.7|30025.3|30031.7|30029.3|30057.2|30054.8|30014.7|30012.3|1247
1607720100000|2020-12-11 20:55:00|30030.7|30028.3|30044.2|30041.8|30057.2|30054.8|30022.2|30019.8|1966
1607720400000|2020-12-11 21:00:00|30039.9|30037.5|30058.4|30053.6|30065.6|30060.8|30008.1|30003.3|1154
1607720700000|2020-12-11 21:05:00|30057.9|30053.1|30057.9|30053.1|30060.4|30055.6|30051.4|30046.6|222
1607721000000|2020-12-11 21:10:00|30059.9|30055.1|30060.2|30050.4|30067.9|30063.1|30052.9|30048.1|299
1607721300000|2020-12-11 21:15:00|30059.8|30050|30060.7|30050.9|30064|30054.2|30057.2|30047.4|0
1607721600000|2020-12-11 21:20:00|30060.6|30050.8|30055.2|30045.4|30061.6|30051.8|30053.9|30044.1|0
1607721900000|2020-12-11 21:25:00|30055.1|30045.3|30057.1|30047.3|30057.3|30047.5|30052.1|30042.3|0
1607722200000|2020-12-11 21:30:00|30054.4|30049.6|30044.4|30039.6|30067.4|30062.6|30041.4|30036.6|191
1607722500000|2020-12-11 21:35:00|30046.4|30041.6|30066.4|30061.6|30069.4|30064.6|30044.4|30039.6|69
1607722800000|2020-12-11 21:40:00|30068.4|30063.6|30062.4|30057.6|30071.4|30066.6|30059.4|30054.6|84
1607723100000|2020-12-11 21:45:00|30067.4|30062.6|30069.4|30064.6|30070.4|30065.6|30060.4|30055.6|83
1607723400000|2020-12-11 21:50:00|30070.4|30065.6|30069.4|30064.6|30071.4|30066.6|30065.4|30060.6|56
1607723700000|2020-12-11 21:55:00|30067.4|30062.6|30051.3|30041.5|30070.4|30065.6|30039.4|30034.6|169
1607900400000|2020-12-13 23:00:00|30233.4|30228.6|30221.4|30216.6|30237.4|30232.6|30192.9|30188.1|509
1607900700000|2020-12-13 23:05:00|30220.9|30216.1|30224.9|30220.1|30245.4|30240.6|30202.4|30197.6|408
1607901000000|2020-12-13 23:10:00|30224.4|30219.6|30201.9|30197.1|30227.9|30223.1|30201.4|30196.6|244
1607901300000|2020-12-13 23:15:00|30202.4|30197.6|30207.4|30202.6|30221.9|30217.1|30200.9|30196.1|72
1607901600000|2020-12-13 23:20:00|30207.9|30203.1|30217.4|30212.6|30217.4|30212.6|30200.4|30195.6|118
1607901900000|2020-12-13 23:25:00|30216.4|30211.6|30208.4|30203.6|30216.4|30211.6|30205.9|30201.1|29
1607902200000|2020-12-13 23:30:00|30208.9|30204.1|30185.4|30180.6|30209.9|30205.1|30184.4|30179.6|301
1607902500000|2020-12-13 23:35:00|30184.9|30180.1|30173.9|30169.1|30190.4|30185.6|30170.9|30166.1|142
1607902800000|2020-12-13 23:40:00|30173.4|30168.6|30163.9|30159.1|30177.4|30172.6|30161.4|30156.6|52
1607903100000|2020-12-13 23:45:00|30164.4|30159.6|30167.9|30163.1|30174.9|30170.1|30159.9|30155.1|91
1607903400000|2020-12-13 23:50:00|30167.4|30162.6|30187.9|30183.1|30188.4|30183.6|30165.9|30161.1|83
1607903700000|2020-12-13 23:55:00|30188.4|30183.6|30189.4|30184.6|30192.4|30187.6|30179.4|30174.6|61
1607904000000|2020-12-14 00:00:00|30192.4|30187.6|30204.4|30199.6|30208.4|30203.6|30189.9|30185.1|145
1607904300000|2020-12-14 00:05:00|30204.9|30200.1|30199.4|30194.6|30208.4|30203.6|30183.4|30178.6|104
1607904600000|2020-12-14 00:10:00|30199.9|30195.1|30206.9|30202.1|30209.9|30205.1|30192.9|30188.1|109
1607904900000|2020-12-14 00:15:00|30207.9|30203.1|30207.4|30202.6|30211.4|30206.6|30199.4|30194.6|128
1607905200000|2020-12-14 00:20:00|30207.9|30203.1|30211.4|30206.6|30212.9|30208.1|30204.9|30200.1|86
1607905500000|2020-12-14 00:25:00|30211.9|30207.1|30198.4|30193.6|30216.4|30211.6|30197.4|30192.6|97
1607905800000|2020-12-14 00:30:00|30197.9|30193.1|30201.9|30197.1|30211.4|30206.6|30195.9|30191.1|55
1607906100000|2020-12-14 00:35:00|30202.4|30197.6|30200.9|30196.1|30208.9|30204.1|30197.9|30193.1|14
1607906400000|2020-12-14 00:40:00|30201.4|30196.6|30191.9|30187.1|30202.4|30197.6|30183.4|30178.6|34
1607906700000|2020-12-14 00:45:00|30192.4|30187.6|30208.9|30204.1|30209.4|30204.6|30187.9|30183.1|64
1607907000000|2020-12-14 00:50:00|30209.4|30204.6|30195.4|30190.6|30211.4|30206.6|30195.4|30190.6|29
1607907300000|2020-12-14 00:55:00|30194.9|30190.1|30196.4|30191.6|30200.4|30195.6|30192.4|30187.6|21
1607907600000|2020-12-14 01:00:00|30195.9|30191.1|30200.4|30195.6|30209.4|30204.6|30195.4|30190.6|49
1607907900000|2020-12-14 01:05:00|30200.9|30196.1|30196.4|30191.6|30205.4|30200.6|30194.9|30190.1|61
1607908200000|2020-12-14 01:10:00|30195.9|30191.1|30217.9|30213.1|30219.4|30214.6|30194.4|30189.6|298
1607908500000|2020-12-14 01:15:00|30218.4|30213.6|30218.9|30214.1|30225.4|30220.6|30216.9|30212.1|87
1607908800000|2020-12-14 01:20:00|30218.4|30213.6|30212.4|30207.6|30220.9|30216.1|30210.9|30206.1|54
1607909100000|2020-12-14 01:25:00|30212.9|30208.1|30214.9|30210.1|30216.9|30212.1|30210.9|30206.1|41
1607909400000|2020-12-14 01:30:00|30214.4|30209.6|30209.4|30204.6|30217.9|30213.1|30206.4|30201.6|52
1607909700000|2020-12-14 01:35:00|30209.9|30205.1|30220.4|30215.6|30223.4|30218.6|30205.4|30200.6|27
1607910000000|2020-12-14 01:40:00|30219.9|30215.1|30224.9|30220.1|30227.9|30223.1|30216.4|30211.6|28
1607910300000|2020-12-14 01:45:00|30224.4|30219.6|30220.4|30215.6|30225.9|30221.1|30218.4|30213.6|18
1607910600000|2020-12-14 01:50:00|30219.4|30214.6|30215.4|30210.6|30219.9|30215.1|30211.4|30206.6|94
1607910900000|2020-12-14 01:55:00|30215.9|30211.1|30212.4|30207.6|30218.9|30214.1|30206.4|30201.6|105
1607911200000|2020-12-14 02:00:00|30211.9|30207.1|30210.4|30205.6|30217.9|30213.1|30208.9|30204.1|117
1607911500000|2020-12-14 02:05:00|30209.9|30205.1|30211.9|30207.1|30214.9|30210.1|30208.9|30204.1|70
1607911800000|2020-12-14 02:10:00|30211.4|30206.6|30213.9|30209.1|30217.4|30212.6|30211.4|30206.6|26
1607912100000|2020-12-14 02:15:00|30213.4|30208.6|30215.9|30211.1|30218.9|30214.1|30213.4|30208.6|13
1607912400000|2020-12-14 02:20:00|30215.4|30210.6|30216.4|30211.6|30217.4|30212.6|30213.9|30209.1|17
1607912700000|2020-12-14 02:25:00|30216.9|30212.1|30215.4|30210.6|30220.9|30216.1|30214.9|30210.1|87
1607913000000|2020-12-14 02:30:00|30215.9|30211.1|30216.4|30211.6|30218.9|30214.1|30215.4|30210.6|32
1607913300000|2020-12-14 02:35:00|30216.9|30212.1|30211.9|30207.1|30219.4|30214.6|30206.4|30201.6|151
1607913600000|2020-12-14 02:40:00|30212.4|30207.6|30209.9|30205.1|30213.9|30209.1|30208.9|30204.1|33
1607913900000|2020-12-14 02:45:00|30210.4|30205.6|30211.4|30206.6|30212.4|30207.6|30207.9|30203.1|52
1607914200000|2020-12-14 02:50:00|30210.9|30206.1|30210.9|30206.1|30213.9|30209.1|30208.9|30204.1|34
1607914500000|2020-12-14 02:55:00|30211.4|30206.6|30211.4|30206.6|30213.9|30209.1|30209.4|30204.6|12
1607914800000|2020-12-14 03:00:00|30211.9|30207.1|30216.4|30211.6|30216.9|30212.1|30211.4|30206.6|39
1607915100000|2020-12-14 03:05:00|30216.9|30212.1|30213.4|30208.6|30217.9|30213.1|30207.9|30203.1|95
1607915400000|2020-12-14 03:10:00|30212.9|30208.1|30207.9|30203.1|30212.9|30208.1|30206.4|30201.6|23
1607915700000|2020-12-14 03:15:00|30206.9|30202.1|30212.9|30208.1|30214.9|30210.1|30206.9|30202.1|29
1607916000000|2020-12-14 03:20:00|30212.4|30207.6|30221.9|30217.1|30221.9|30217.1|30212.4|30207.6|40
1607916300000|2020-12-14 03:25:00|30222.4|30217.6|30221.9|30217.1|30225.4|30220.6|30220.9|30216.1|76
1607916600000|2020-12-14 03:30:00|30222.4|30217.6|30224.4|30219.6|30225.9|30221.1|30221.4|30216.6|65
1607916900000|2020-12-14 03:35:00|30223.9|30219.1|30227.9|30223.1|30228.4|30223.6|30222.9|30218.1|36
1607917200000|2020-12-14 03:40:00|30228.4|30223.6|30226.9|30222.1|30230.4|30225.6|30225.4|30220.6|26
1607917500000|2020-12-14 03:45:00|30227.4|30222.6|30225.9|30221.1|30227.9|30223.1|30224.4|30219.6|34
1607917800000|2020-12-14 03:50:00|30226.4|30221.6|30226.9|30222.1|30227.4|30222.6|30225.4|30220.6|19
1607918100000|2020-12-14 03:55:00|30226.4|30221.6|30223.9|30219.1|30226.4|30221.6|30223.4|30218.6|22
1607918400000|2020-12-14 04:00:00|30224.4|30219.6|30224.9|30220.1|30226.4|30221.6|30223.9|30219.1|32
1607918700000|2020-12-14 04:05:00|30223.9|30219.1|30229.4|30224.6|30230.9|30226.1|30223.9|30219.1|42
1607919000000|2020-12-14 04:10:00|30228.9|30224.1|30226.9|30222.1|30231.4|30226.6|30226.4|30221.6|7
1607919300000|2020-12-14 04:15:00|30226.4|30221.6|30226.9|30222.1|30227.9|30223.1|30224.9|30220.1|24
1607919600000|2020-12-14 04:20:00|30227.4|30222.6|30225.9|30221.1|30227.4|30222.6|30225.4|30220.6|1
1607919900000|2020-12-14 04:25:00|30225.4|30220.6|30220.4|30215.6|30225.9|30221.1|30218.4|30213.6|13
1607920200000|2020-12-14 04:30:00|30219.9|30215.1|30219.9|30215.1|30221.9|30217.1|30217.9|30213.1|11
1607920500000|2020-12-14 04:35:00|30220.4|30215.6|30219.4|30214.6|30222.9|30218.1|30218.9|30214.1|9
1607920800000|2020-12-14 04:40:00|30217.9|30213.1|30216.9|30212.1|30218.4|30213.6|30212.4|30207.6|37
1607921100000|2020-12-14 04:45:00|30216.4|30211.6|30216.4|30211.6|30217.4|30212.6|30212.4|30207.6|13
1607921400000|2020-12-14 04:50:00|30215.9|30211.1|30215.4|30210.6|30216.9|30212.1|30206.9|30202.1|62
1607921700000|2020-12-14 04:55:00|30215.9|30211.1|30218.9|30214.1|30219.4|30214.6|30215.4|30210.6|10
1607922000000|2020-12-14 05:00:00|30219.4|30214.6|30200.4|30195.6|30220.4|30215.6|30198.9|30194.1|47
1607922300000|2020-12-14 05:05:00|30199.9|30195.1|30185.4|30180.6|30201.9|30197.1|30183.4|30178.6|83
1607922600000|2020-12-14 05:10:00|30185.9|30181.1|30188.9|30184.1|30188.9|30184.1|30178.9|30174.1|60
1607922900000|2020-12-14 05:15:00|30188.4|30183.6|30193.4|30188.6|30194.9|30190.1|30187.9|30183.1|59
1607923200000|2020-12-14 05:20:00|30192.9|30188.1|30191.4|30186.6|30194.9|30190.1|30188.4|30183.6|61
1607923500000|2020-12-14 05:25:00|30190.9|30186.1|30205.9|30201.1|30206.9|30202.1|30190.4|30185.6|38
1607923800000|2020-12-14 05:30:00|30206.4|30201.6|30208.9|30204.1|30213.4|30208.6|30203.9|30199.1|64
1607924100000|2020-12-14 05:35:00|30208.4|30203.6|30203.4|30198.6|30209.4|30204.6|30201.4|30196.6|28
1607924400000|2020-12-14 05:40:00|30202.9|30198.1|30187.9|30183.1|30205.4|30200.6|30187.4|30182.6|36
1607924700000|2020-12-14 05:45:00|30187.4|30182.6|30190.9|30186.1|30191.9|30187.1|30185.4|30180.6|31
1607925000000|2020-12-14 05:50:00|30191.4|30186.6|30187.9|30183.1|30193.9|30189.1|30184.9|30180.1|26
1607925300000|2020-12-14 05:55:00|30187.4|30182.6|30189.9|30185.1|30191.9|30187.1|30184.9|30180.1|28
1607925600000|2020-12-14 06:00:00|30188.9|30184.1|30195.9|30191.1|30196.9|30192.1|30181.9|30177.1|89
1607925900000|2020-12-14 06:05:00|30195.4|30190.6|30186.9|30182.1|30195.9|30191.1|30184.9|30180.1|16
1607926200000|2020-12-14 06:10:00|30187.4|30182.6|30199.9|30195.1|30201.9|30197.1|30183.9|30179.1|38
1607926500000|2020-12-14 06:15:00|30200.4|30195.6|30199.9|30195.1|30201.4|30196.6|30197.9|30193.1|34
1607926800000|2020-12-14 06:20:00|30200.4|30195.6|30207.4|30202.6|30207.9|30203.1|30197.9|30193.1|35
1607927100000|2020-12-14 06:25:00|30206.9|30202.1|30200.9|30196.1|30209.4|30204.6|30199.9|30195.1|25
1607927400000|2020-12-14 06:30:00|30201.4|30196.6|30206.9|30202.1|30208.9|30204.1|30201.4|30196.6|21
1607927700000|2020-12-14 06:35:00|30206.4|30201.6|30211.4|30206.6|30211.4|30206.6|30202.9|30198.1|25
1607928000000|2020-12-14 06:40:00|30210.9|30206.1|30218.9|30214.1|30227.4|30222.6|30208.4|30203.6|113
1607928300000|2020-12-14 06:45:00|30219.4|30214.6|30213.4|30208.6|30219.4|30214.6|30211.9|30207.1|22
1607928600000|2020-12-14 06:50:00|30213.9|30209.1|30217.4|30212.6|30218.4|30213.6|30207.4|30202.6|37
1607928900000|2020-12-14 06:55:00|30216.9|30212.1|30208.4|30203.6|30222.9|30218.1|30207.9|30203.1|36
1607929200000|2020-12-14 07:00:00|30207.8|30204.2|30204.3|30200.7|30212.3|30208.7|30200.3|30196.7|127
1607929500000|2020-12-14 07:05:00|30204.8|30201.2|30211.3|30207.7|30213.3|30209.7|30197.8|30194.2|149
1607929800000|2020-12-14 07:10:00|30211.8|30208.2|30198.3|30194.7|30212.3|30208.7|30194.8|30191.2|50
1607930100000|2020-12-14 07:15:00|30197.8|30194.2|30217.3|30213.7|30222.3|30218.7|30197.8|30194.2|257
1607930400000|2020-12-14 07:20:00|30218.3|30214.7|30215.8|30212.2|30220.3|30216.7|30210.8|30207.2|121
1607930700000|2020-12-14 07:25:00|30216.3|30212.7|30216.8|30213.2|30219.3|30215.7|30212.3|30208.7|31
1607931000000|2020-12-14 07:30:00|30216.3|30212.7|30215.8|30212.2|30224.3|30220.7|30210.8|30207.2|57
1607931300000|2020-12-14 07:35:00|30215.3|30211.7|30230.3|30226.7|30239.3|30235.7|30213.3|30209.7|167
1607931600000|2020-12-14 07:40:00|30229.8|30226.2|30254.3|30250.7|30256.3|30252.7|30228.3|30224.7|283
1607931900000|2020-12-14 07:45:00|30253.8|30250.2|30252.3|30248.7|30267.3|30263.7|30251.8|30248.2|217
1607932200000|2020-12-14 07:50:00|30251.8|30248.2|30230.3|30226.7|30256.8|30253.2|30229.3|30225.7|92
1607932500000|2020-12-14 07:55:00|30230.8|30227.2|30227.3|30223.7|30241.8|30238.2|30226.8|30223.2|122
1607932800000|2020-12-14 08:00:00|30228.8|30225.2|30236.3|30232.7|30237.3|30233.7|30217.3|30213.7|188
1607933100000|2020-12-14 08:05:00|30236.8|30233.2|30226.3|30222.7|30249.8|30246.2|30220.8|30217.2|139
1607933400000|2020-12-14 08:10:00|30226.8|30223.2|30254.3|30250.7|30259.3|30255.7|30225.3|30221.7|150
1607933700000|2020-12-14 08:15:00|30253.8|30250.2|30254.8|30251.2|30267.8|30264.2|30252.8|30249.2|183
1607934000000|2020-12-14 08:20:00|30255.3|30251.7|30233.3|30229.7|30262.3|30258.7|30231.8|30228.2|119
1607934300000|2020-12-14 08:25:00|30233.8|30230.2|30231.8|30228.2|30238.8|30235.2|30217.8|30214.2|158
1607934600000|2020-12-14 08:30:00|30232.3|30228.7|30244.3|30240.7|30244.8|30241.2|30228.8|30225.2|152
1607934900000|2020-12-14 08:35:00|30244.8|30241.2|30233.3|30229.7|30245.8|30242.2|30225.3|30221.7|80
1607935200000|2020-12-14 08:40:00|30232.8|30229.2|30222.3|30218.7|30235.8|30232.2|30220.8|30217.2|145
1607935500000|2020-12-14 08:45:00|30221.8|30218.2|30228.8|30225.2|30229.8|30226.2|30216.3|30212.7|174
1607935800000|2020-12-14 08:50:00|30229.3|30225.7|30215.8|30212.2|30232.8|30229.2|30212.8|30209.2|104
1607936100000|2020-12-14 08:55:00|30216.3|30212.7|30231.3|30227.7|30232.3|30228.7|30212.3|30208.7|55
1607936400000|2020-12-14 09:00:00|30230.8|30227.2|30230.8|30227.2|30239.3|30235.7|30223.3|30219.7|41
1607936700000|2020-12-14 09:05:00|30230.3|30226.7|30229.8|30226.2|30234.3|30230.7|30218.8|30215.2|97
1607937000000|2020-12-14 09:10:00|30229.3|30225.7|30221.8|30218.2|30231.8|30228.2|30220.8|30217.2|34
1607937300000|2020-12-14 09:15:00|30222.3|30218.7|30226.8|30223.2|30229.3|30225.7|30219.8|30216.2|35
1607937600000|2020-12-14 09:20:00|30227.3|30223.7|30227.3|30223.7|30231.8|30228.2|30222.3|30218.7|186
1607937900000|2020-12-14 09:25:00|30226.8|30223.2|30226.3|30222.7|30232.3|30228.7|30224.3|30220.7|37
1607938200000|2020-12-14 09:30:00|30225.8|30222.2|30226.8|30223.2|30228.8|30225.2|30216.3|30212.7|73
1607938500000|2020-12-14 09:35:00|30227.3|30223.7|30242.3|30238.7|30250.8|30247.2|30224.8|30221.2|166
1607938800000|2020-12-14 09:40:00|30241.8|30238.2|30244.8|30241.2|30245.8|30242.2|30237.8|30234.2|76
1607939100000|2020-12-14 09:45:00|30245.3|30241.7|30244.8|30241.2|30252.8|30249.2|30240.3|30236.7|131
1607939400000|2020-12-14 09:50:00|30245.3|30241.7|30234.8|30231.2|30250.3|30246.7|30232.3|30228.7|134
1607939700000|2020-12-14 09:55:00|30235.3|30231.7|30239.3|30235.7|30244.3|30240.7|30233.3|30229.7|28
1607940000000|2020-12-14 10:00:00|30240.3|30236.7|30246.3|30242.7|30250.8|30247.2|30234.3|30230.7|133
1607940300000|2020-12-14 10:05:00|30247.3|30243.7|30247.3|30243.7|30252.3|30248.7|30244.8|30241.2|135
1607940600000|2020-12-14 10:10:00|30246.8|30243.2|30245.8|30242.2|30248.8|30245.2|30243.3|30239.7|19
1607940900000|2020-12-14 10:15:00|30246.3|30242.7|30238.8|30235.2|30246.8|30243.2|30235.8|30232.2|42
1607941200000|2020-12-14 10:20:00|30239.3|30235.7|30232.3|30228.7|30246.8|30243.2|30231.3|30227.7|172
1607941500000|2020-12-14 10:25:00|30231.8|30228.2|30231.8|30228.2|30238.3|30234.7|30230.8|30227.2|258
1607941800000|2020-12-14 10:30:00|30232.3|30228.7|30249.3|30245.7|30251.3|30247.7|30232.3|30228.7|123
1607942100000|2020-12-14 10:35:00|30249.8|30246.2|30253.3|30249.7|30254.3|30250.7|30242.8|30239.2|130
1607942400000|2020-12-14 10:40:00|30252.8|30249.2|30257.8|30254.2|30258.3|30254.7|30245.8|30242.2|234
1607942700000|2020-12-14 10:45:00|30257.3|30253.7|30256.3|30252.7|30268.3|30264.7|30252.8|30249.2|125
1607943000000|2020-12-14 10:50:00|30256.8|30253.2|30254.8|30251.2|30258.3|30254.7|30248.8|30245.2|126
1607943300000|2020-12-14 10:55:00|30254.3|30250.7|30243.3|30239.7|30257.8|30254.2|30243.3|30239.7|215
1607943600000|2020-12-14 11:00:00|30243.8|30240.2|30263.3|30259.7|30270.8|30267.2|30240.8|30237.2|250
1607943900000|2020-12-14 11:05:00|30263.8|30260.2|30266.3|30262.7|30273.8|30270.2|30258.8|30255.2|170
1607944200000|2020-12-14 11:10:00|30265.3|30261.7|30266.8|30263.2|30267.8|30264.2|30262.3|30258.7|87
1607944500000|2020-12-14 11:15:00|30267.3|30263.7|30267.8|30264.2|30272.3|30268.7|30265.8|30262.2|54
1607944800000|2020-12-14 11:20:00|30268.3|30264.7|30268.8|30265.2|30276.3|30272.7|30267.3|30263.7|157
1607945100000|2020-12-14 11:25:00|30269.3|30265.7|30272.3|30268.7|30275.8|30272.2|30264.8|30261.2|99
1607945400000|2020-12-14 11:30:00|30272.8|30269.2|30278.3|30274.7|30285.3|30281.7|30270.8|30267.2|196
1607945700000|2020-12-14 11:35:00|30277.8|30274.2|30278.8|30275.2|30284.8|30281.2|30274.8|30271.2|194
1607946000000|2020-12-14 11:40:00|30278.3|30274.7|30278.8|30275.2|30282.8|30279.2|30273.3|30269.7|247
1607946300000|2020-12-14 11:45:00|30279.3|30275.7|30271.8|30268.2|30283.8|30280.2|30270.8|30267.2|153
1607946600000|2020-12-14 11:50:00|30269.8|30266.2|30276.3|30272.7|30276.8|30273.2|30265.8|30262.2|357
1607946900000|2020-12-14 11:55:00|30276.8|30273.2|30287.3|30283.7|30287.3|30283.7|30276.8|30273.2|131
1607947200000|2020-12-14 12:00:00|30286.8|30283.2|30273.8|30270.2|30288.3|30284.7|30273.8|30270.2|183
1607947500000|2020-12-14 12:05:00|30273.3|30269.7|30268.3|30264.7|30276.3|30272.7|30265.3|30261.7|69
1607947800000|2020-12-14 12:10:00|30269.3|30265.7|30273.8|30270.2|30276.3|30272.7|30262.3|30258.7|180
1607948100000|2020-12-14 12:15:00|30274.3|30270.7|30275.8|30272.2|30280.8|30277.2|30272.8|30269.2|85
1607948400000|2020-12-14 12:20:00|30276.3|30272.7|30281.3|30277.7|30283.3|30279.7|30274.8|30271.2|208
1607948700000|2020-12-14 12:25:00|30281.8|30278.2|30275.8|30272.2|30284.8|30281.2|30271.8|30268.2|769
1607949000000|2020-12-14 12:30:00|30276.3|30272.7|30275.3|30271.7|30278.8|30275.2|30270.8|30267.2|221
1607949300000|2020-12-14 12:35:00|30274.8|30271.2|30282.8|30279.2|30283.3|30279.7|30268.8|30265.2|214
1607949600000|2020-12-14 12:40:00|30282.3|30278.7|30284.8|30281.2|30290.3|30286.7|30281.8|30278.2|167
1607949900000|2020-12-14 12:45:00|30284.3|30280.7|30279.8|30276.2|30286.8|30283.2|30276.8|30273.2|220
1607950200000|2020-12-14 12:50:00|30279.3|30275.7|30278.8|30275.2|30280.8|30277.2|30270.8|30267.2|112
1607950500000|2020-12-14 12:55:00|30278.3|30274.7|30286.3|30282.7|30286.3|30282.7|30272.8|30269.2|130
1607950800000|2020-12-14 13:00:00|30286.8|30283.2|30285.8|30282.2|30290.3|30286.7|30280.3|30276.7|178
1607951100000|2020-12-14 13:05:00|30286.3|30282.7|30280.8|30277.2|30288.3|30284.7|30279.8|30276.2|312
1607951400000|2020-12-14 13:10:00|30281.3|30277.7|30283.8|30280.2|30297.3|30293.7|30271.3|30267.7|486
1607951700000|2020-12-14 13:15:00|30285.3|30281.7|30277.8|30274.2|30286.3|30282.7|30265.8|30262.2|381
1607952000000|2020-12-14 13:20:00|30278.3|30274.7|30283.3|30279.7|30284.3|30280.7|30273.8|30270.2|181
1607952300000|2020-12-14 13:25:00|30282.8|30279.2|30282.3|30278.7|30291.8|30288.2|30278.3|30274.7|214
1607952600000|2020-12-14 13:30:00|30281.8|30278.2|30269.8|30266.2|30282.3|30278.7|30261.3|30257.7|381
1607952900000|2020-12-14 13:35:00|30269.3|30265.7|30271.3|30267.7|30276.8|30273.2|30268.3|30264.7|82
1607953200000|2020-12-14 13:40:00|30270.8|30267.2|30263.8|30260.2|30271.8|30268.2|30261.8|30258.2|94
1607953500000|2020-12-14 13:45:00|30264.3|30260.7|30266.8|30263.2|30270.8|30267.2|30264.3|30260.7|72
1607953800000|2020-12-14 13:50:00|30266.3|30262.7|30273.3|30269.7|30274.3|30270.7|30264.3|30260.7|81
1607954100000|2020-12-14 13:55:00|30273.8|30270.2|30272.3|30268.7|30275.8|30272.2|30267.8|30264.2|79
1607954400000|2020-12-14 14:00:00|30271.8|30268.2|30268.8|30265.2|30278.3|30274.7|30266.8|30263.2|67
1607954700000|2020-12-14 14:05:00|30269.3|30265.7|30260.8|30257.2|30272.8|30269.2|30260.3|30256.7|102
1607955000000|2020-12-14 14:10:00|30260.3|30256.7|30255.3|30251.7|30270.8|30267.2|30249.3|30245.7|260
1607955300000|2020-12-14 14:15:00|30255.8|30252.2|30257.3|30253.7|30257.3|30253.7|30251.8|30248.2|234
1607955600000|2020-12-14 14:20:00|30256.8|30253.2|30250.8|30247.2|30257.8|30254.2|30246.3|30242.7|194
1607955900000|2020-12-14 14:25:00|30250.3|30246.7|30249.8|30246.2|30255.8|30252.2|30245.3|30241.7|198
1607956200000|2020-12-14 14:30:00|30249.2|30246.8|30262.7|30260.3|30265.2|30262.8|30221.2|30218.8|1753
1607956500000|2020-12-14 14:35:00|30262.2|30259.8|30286.2|30283.8|30287.7|30285.3|30241.7|30239.3|1408
1607956800000|2020-12-14 14:40:00|30287.7|30285.3|30288.2|30285.8|30290.2|30287.8|30254.7|30252.3|652
1607957100000|2020-12-14 14:45:00|30288.7|30286.3|30279.2|30276.8|30297.2|30294.8|30239.7|30237.3|957
1607957400000|2020-12-14 14:50:00|30279.7|30277.3|30275.7|30273.3|30300.7|30298.3|30271.7|30269.3|921
1607957700000|2020-12-14 14:55:00|30276.7|30274.3|30269.7|30267.3|30290.2|30287.8|30251.2|30248.8|1499
1607958000000|2020-12-14 15:00:00|30269.2|30266.8|30295.2|30292.8|30302.2|30299.8|30269.2|30266.8|1624
1607958300000|2020-12-14 15:05:00|30295.7|30293.3|30297.2|30294.8|30314.7|30312.3|30284.2|30281.8|813
1607958600000|2020-12-14 15:10:00|30298.2|30295.8|30281.2|30278.8|30303.7|30301.3|30278.2|30275.8|719
1607958900000|2020-12-14 15:15:00|30281.7|30279.3|30289.7|30287.3|30296.2|30293.8|30277.2|30274.8|322
1607959200000|2020-12-14 15:20:00|30290.2|30287.8|30281.7|30279.3|30294.7|30292.3|30268.7|30266.3|929
1607959500000|2020-12-14 15:25:00|30281.2|30278.8|30302.7|30300.3|30303.2|30300.8|30275.2|30272.8|606
1607959800000|2020-12-14 15:30:00|30303.2|30300.8|30310.2|30307.8|30328.2|30325.8|30293.7|30291.3|881
1607960100000|2020-12-14 15:35:00|30309.7|30307.3|30293.2|30290.8|30315.7|30313.3|30291.7|30289.3|503
1607960400000|2020-12-14 15:40:00|30293.7|30291.3|30276.2|30273.8|30296.7|30294.3|30262.7|30260.3|575
1607960700000|2020-12-14 15:45:00|30275.7|30273.3|30229.7|30227.3|30281.2|30278.8|30223.7|30221.3|1373
1607961000000|2020-12-14 15:50:00|30229.2|30226.8|30233.2|30230.8|30234.7|30232.3|30217.2|30214.8|1001
1607961300000|2020-12-14 15:55:00|30232.2|30229.8|30165.7|30163.3|30235.7|30233.3|30163.7|30161.3|1792
1607961600000|2020-12-14 16:00:00|30165.2|30162.8|30172.2|30169.8|30174.2|30171.8|30146.2|30143.8|1867
1607961900000|2020-12-14 16:05:00|30175.2|30172.8|30139.7|30137.3|30195.2|30192.8|30137.2|30134.8|1051
1607962200000|2020-12-14 16:10:00|30139.2|30136.8|30165.7|30163.3|30172.7|30170.3|30134.2|30131.8|1506
1607962500000|2020-12-14 16:15:00|30166.2|30163.8|30192.2|30189.8|30196.2|30193.8|30161.2|30158.8|948
1607962800000|2020-12-14 16:20:00|30191.7|30189.3|30182.7|30180.3|30193.2|30190.8|30175.7|30173.3|564
1607963100000|2020-12-14 16:25:00|30182.2|30179.8|30143.2|30140.8|30184.7|30182.3|30139.7|30137.3|372
1607963400000|2020-12-14 16:30:00|30142.7|30140.3|30105.2|30102.8|30158.2|30155.8|30077.2|30074.8|1343
1607963700000|2020-12-14 16:35:00|30106.2|30103.8|30103.7|30101.3|30129.7|30127.3|30092.7|30090.3|866
1607964000000|2020-12-14 16:40:00|30103.2|30100.8|30099.2|30096.8|30110.2|30107.8|30089.2|30086.8|670
1607964300000|2020-12-14 16:45:00|30097.7|30095.3|30121|30118.6|30130.5|30128.1|30089.2|30086.8|740
1607964600000|2020-12-14 16:50:00|30120.5|30118.1|30135.5|30133.1|30139|30136.6|30102|30099.6|651
1607964900000|2020-12-14 16:55:00|30135|30132.6|30113.5|30111.1|30135.5|30133.1|30103.5|30101.1|733
1607965200000|2020-12-14 17:00:00|30117|30114.6|30112.5|30110.1|30122|30119.6|30096|30093.6|515
1607965500000|2020-12-14 17:05:00|30112|30109.6|30107|30104.6|30118.5|30116.1|30096|30093.6|397
1607965800000|2020-12-14 17:10:00|30107.5|30105.1|30121.5|30119.1|30130.5|30128.1|30102|30099.6|586
1607966100000|2020-12-14 17:15:00|30121|30118.6|30083|30080.6|30126.5|30124.1|30078.5|30076.1|498
1607966400000|2020-12-14 17:20:00|30082.5|30080.1|30082|30079.6|30095|30092.6|30079.5|30077.1|410
1607966700000|2020-12-14 17:25:00|30082.5|30080.1|30095.5|30093.1|30097|30094.6|30060.5|30058.1|735
1607967000000|2020-12-14 17:30:00|30096|30093.6|30103.5|30101.1|30104.5|30102.1|30082|30079.6|418
1607967300000|2020-12-14 17:35:00|30103|30100.6|30091|30088.6|30106|30103.6|30083.5|30081.1|412
1607967600000|2020-12-14 17:40:00|30091.5|30089.1|30078|30075.6|30093|30090.6|30068|30065.6|421
1607967900000|2020-12-14 17:45:00|30077.5|30075.1|30052|30049.6|30077.5|30075.1|30047|30044.6|565
1607968200000|2020-12-14 17:50:00|30052.5|30050.1|30081|30078.6|30081|30078.6|30052|30049.6|355
1607968500000|2020-12-14 17:55:00|30080.5|30078.1|30076|30073.6|30083|30080.6|30057|30054.6|442
1607968800000|2020-12-14 18:00:00|30078|30075.6|30080.5|30078.1|30098|30095.6|30072.5|30070.1|336
1607969100000|2020-12-14 18:05:00|30080|30077.6|30041.5|30039.1|30081|30078.6|30038.5|30036.1|528
1607969400000|2020-12-14 18:10:00|30041|30038.6|30067|30064.6|30078.5|30076.1|30031.5|30029.1|672
1607969700000|2020-12-14 18:15:00|30065.5|30063.1|30071.5|30069.1|30073.5|30071.1|30061|30058.6|191
1607970000000|2020-12-14 18:20:00|30072|30069.6|30061|30058.6|30082|30079.6|30060|30057.6|227
1607970300000|2020-12-14 18:25:00|30061.5|30059.1|30051|30048.6|30078|30075.6|30049|30046.6|167
1607970600000|2020-12-14 18:30:00|30051.5|30049.1|30080.5|30078.1|30081|30078.6|30048.5|30046.1|606
1607970900000|2020-12-14 18:35:00|30078.5|30076.1|30071.5|30069.1|30088|30085.6|30071.5|30069.1|727
1607971200000|2020-12-14 18:40:00|30071|30068.6|30054.5|30052.1|30074|30071.6|30054|30051.6|656
1607971500000|2020-12-14 18:45:00|30054|30051.6|30029|30026.6|30056.5|30054.1|30017.5|30015.1|1305
1607971800000|2020-12-14 18:50:00|30029.5|30027.1|30053|30050.6|30057|30054.6|30028.5|30026.1|889
1607972100000|2020-12-14 18:55:00|30052.5|30050.1|30044|30041.6|30071|30068.6|30036.5|30034.1|753
1607972400000|2020-12-14 19:00:00|30046|30043.6|30031.5|30029.1|30060|30057.6|30022|30019.6|376
1607972700000|2020-12-14 19:05:00|30032.5|30030.1|30040|30037.6|30049.5|30047.1|30029|30026.6|686
1607973000000|2020-12-14 19:10:00|30041|30038.6|30017.5|30015.1|30045.5|30043.1|30011.5|30009.1|315
1607973300000|2020-12-14 19:15:00|30018|30015.6|30035.5|30033.1|30040.5|30038.1|30001|29998.6|714
1607973600000|2020-12-14 19:20:00|30035|30032.6|30019.5|30017.1|30040.5|30038.1|30010.5|30008.1|700
1607973900000|2020-12-14 19:25:00|30019|30016.6|30017.5|30015.1|30027|30024.6|30005.5|30003.1|537
1607974200000|2020-12-14 19:30:00|30017|30014.6|29989|29986.6|30022|30019.6|29981|29978.6|692
1607974500000|2020-12-14 19:35:00|29989.5|29987.1|29978|29975.6|29999|29996.6|29964|29961.6|450
1607974800000|2020-12-14 19:40:00|29978.5|29976.1|30016.5|30014.1|30016.5|30014.1|29978.5|29976.1|701
1607975100000|2020-12-14 19:45:00|30016|30013.6|30014.5|30012.1|30016|30013.6|29992.5|29990.1|272
1607975400000|2020-12-14 19:50:00|30015|30012.6|30036|30033.6|30037|30034.6|30005.5|30003.1|787
1607975700000|2020-12-14 19:55:00|30036.5|30034.1|30033.5|30031.1|30048.5|30046.1|30028.5|30026.1|428
1607976000000|2020-12-14 20:00:00|30032.5|30030.1|30019|30016.6|30038|30035.6|30013|30010.6|443
1607976300000|2020-12-14 20:05:00|30019.5|30017.1|30008|30005.6|30026.5|30024.1|29996.5|29994.1|945
1607976600000|2020-12-14 20:10:00|30007.5|30005.1|30010|30007.6|30026|30023.6|30007.5|30005.1|400
1607976900000|2020-12-14 20:15:00|30009.5|30007.1|29999|29996.6|30016|30013.6|29993|29990.6|253
1607977200000|2020-12-14 20:20:00|29998.5|29996.1|30019|30016.6|30019|30016.6|29997.5|29995.1|317
1607977500000|2020-12-14 20:25:00|30019.5|30017.1|29998|29995.6|30031|30028.6|29996.5|29994.1|839
1607977800000|2020-12-14 20:30:00|29997.5|29995.1|29938|29935.6|29999|29996.6|29919|29916.6|1017
1607978100000|2020-12-14 20:35:00|29937.5|29935.1|29914.5|29912.1|29945.5|29943.1|29913|29910.6|1049
1607978400000|2020-12-14 20:40:00|29914|29911.6|29885.5|29883.1|29919|29916.6|29885.5|29883.1|1015
1607978700000|2020-12-14 20:45:00|29886.5|29884.1|29924.5|29922.1|29928.5|29926.1|29876|29873.6|1103
1607979000000|2020-12-14 20:50:00|29925|29922.6|29932.5|29930.1|29942|29939.6|29885|29882.6|856
1607979300000|2020-12-14 20:55:00|29933|29930.6|29864.5|29862.1|29939.5|29937.1|29856|29853.6|2698
1607979600000|2020-12-14 21:00:00|29865|29862.6|29905.2|29900.4|29905.2|29900.4|29865|29860.4|690
1607979900000|2020-12-14 21:05:00|29905.7|29900.9|29912.2|29907.4|29918.7|29913.9|29897.7|29892.9|333
1607980200000|2020-12-14 21:10:00|29912.7|29907.9|29911.2|29901.4|29921.7|29916.9|29897.7|29892.9|195
1607980500000|2020-12-14 21:15:00|29906.7|29896.9|29911.9|29902.1|29916.8|29907|29906.7|29896.9|0
1607980800000|2020-12-14 21:20:00|29912.2|29902.4|29913|29903.2|29914|29904.2|29907|29897.2|0
1607981100000|2020-12-14 21:25:00|29912.7|29902.9|29914.3|29904.5|29915.5|29905.7|29911.9|29902.1|0
1607981400000|2020-12-14 21:30:00|29899.2|29894.4|29910.2|29905.4|29920.2|29915.4|29898.2|29893.4|249
1607981700000|2020-12-14 21:35:00|29911.2|29906.4|29909.2|29904.4|29916.2|29911.4|29909.2|29904.4|67
1607982000000|2020-12-14 21:40:00|29911.2|29906.4|29909.2|29904.4|29911.2|29906.4|29908.2|29903.4|99
1607982300000|2020-12-14 21:45:00|29912.2|29907.4|29910.2|29905.4|29912.2|29907.4|29907.2|29902.4|247
1607982600000|2020-12-14 21:50:00|29911.2|29906.4|29924.2|29919.4|29928.2|29923.4|29908.2|29903.4|180
1607982900000|2020-12-14 21:55:00|29926.2|29921.4|29930.5|29920.7|29935.8|29926.4|29923.2|29918.4|104
1607983200000|2020-12-14 22:00:00|29932.7|29922.9|29928.5|29918.7|29933|29923.2|29928.1|29918.3|0
1607983500000|2020-12-14 22:05:00|29928.6|29918.8|29924.8|29915|29928.9|29919.1|29922.4|29912.6|0
1607983800000|2020-12-14 22:10:00|29925.5|29915.7|29921.6|29911.8|29925.6|29915.8|29921.3|29911.5|0
1607984100000|2020-12-14 22:15:00|29921.8|29912|29919.3|29909.5|29924|29914.2|29919.3|29909.5|0
1607984400000|2020-12-14 22:20:00|29919.1|29909.3|29924.3|29914.5|29924.3|29914.5|29915.7|29905.9|0
1607984700000|2020-12-14 22:25:00|29924.4|29914.6|29921.3|29911.5|29924.4|29914.6|29917.5|29907.7|0
1607985000000|2020-12-14 22:30:00|29921.9|29912.1|29922.5|29912.7|29923.4|29913.6|29921.7|29911.9|0
1607985300000|2020-12-14 22:35:00|29921.6|29911.8|29919.5|29909.7|29922.6|29912.8|29919.5|29909.7|0
1607985600000|2020-12-14 22:40:00|29919.4|29909.6|29913.3|29903.5|29920.6|29910.8|29912.3|29902.5|0
1607985900000|2020-12-14 22:45:00|29912.4|29902.6|29913.6|29903.8|29913.6|29903.8|29911.8|29902|0
1607986200000|2020-12-14 22:50:00|29913.4|29903.6|29925.2|29915.4|29927.1|29917.3|29911.7|29901.9|0
1607986500000|2020-12-14 22:55:00|29926.3|29916.5|29925.3|29915.5|29926.6|29916.8|29920.1|29910.3|0
1607986800000|2020-12-14 23:00:00|29947.2|29942.4|29919.2|29914.4|29947.2|29942.4|29919.2|29914.4|131
1607987100000|2020-12-14 23:05:00|29921.2|29916.4|29910.2|29905.4|29924.7|29919.9|29904.7|29899.9|148
1607987400000|2020-12-14 23:10:00|29911.7|29906.9|29926.7|29921.9|29930.2|29925.4|29906.2|29901.4|13
1607987700000|2020-12-14 23:15:00|29927.2|29922.4|29941.7|29936.9|29948.7|29943.9|29927.2|29922.4|38
1607988000000|2020-12-14 23:20:00|29942.2|29937.4|29948.7|29943.9|29952.2|29947.4|29937.2|29932.4|50
1607988300000|2020-12-14 23:25:00|29949.2|29944.4|29943.2|29938.4|29950.7|29945.9|29938.7|29933.9|7
1607988600000|2020-12-14 23:30:00|29942.7|29937.9|29967.2|29962.4|29971.7|29966.9|29942.7|29937.9|228
1607988900000|2020-12-14 23:35:00|29968.2|29963.4|29954.7|29949.9|29972.2|29967.4|29954.7|29949.9|54
1607989200000|2020-12-14 23:40:00|29954.2|29949.4|29954.2|29949.4|29960.2|29955.4|29946.7|29941.9|30
1607989500000|2020-12-14 23:45:00|29953.2|29948.4|29930.2|29925.4|29961.7|29956.9|29928.7|29923.9|35
1607989800000|2020-12-14 23:50:00|29930.7|29925.9|29949.2|29944.4|29951.7|29946.9|29928.7|29923.9|56
1607990100000|2020-12-14 23:55:00|29949.7|29944.9|29951.7|29946.9|29957.2|29952.4|29940.2|29935.4|17
1607990400000|2020-12-15 00:00:00|29951.2|29946.4|29962.2|29957.4|29967.7|29962.9|29942.7|29937.9|42
1607990700000|2020-12-15 00:05:00|29961.7|29956.9|29964.7|29959.9|29969.7|29964.9|29957.2|29952.4|45
1607991000000|2020-12-15 00:10:00|29964.2|29959.4|29950.7|29945.9|29966.7|29961.9|29946.7|29941.9|37
1607991300000|2020-12-15 00:15:00|29950.2|29945.4|29932.7|29927.9|29950.2|29945.4|29931.2|29926.4|84
1607991600000|2020-12-15 00:20:00|29932.2|29927.4|29944.2|29939.4|29945.2|29940.4|29929.2|29924.4|43
1607991900000|2020-12-15 00:25:00|29944.7|29939.9|29951.2|29946.4|29954.7|29949.9|29940.2|29935.4|80
1607992200000|2020-12-15 00:30:00|29952.2|29947.4|29963.7|29958.9|29963.7|29958.9|29943.2|29938.4|42
1607992500000|2020-12-15 00:35:00|29964.2|29959.4|29948.2|29943.4|29970.2|29965.4|29947.2|29942.4|43
1607992800000|2020-12-15 00:40:00|29947.7|29942.9|29948.7|29943.9|29952.2|29947.4|29944.7|29939.9|24
1607993100000|2020-12-15 00:45:00|29949.7|29944.9|29966.7|29961.9|29966.7|29961.9|29945.7|29940.9|46
1607993400000|2020-12-15 00:50:00|29966.2|29961.4|29959.7|29954.9|29967.2|29962.4|29959.2|29954.4|69
1607993700000|2020-12-15 00:55:00|29959.2|29954.4|29962.7|29957.9|29964.2|29959.4|29955.2|29950.4|31
1607994000000|2020-12-15 01:00:00|29963.2|29958.4|29956.2|29951.4|29971.2|29966.4|29951.7|29946.9|40
1607994300000|2020-12-15 01:05:00|29955.2|29950.4|29957.7|29952.9|29966.7|29961.9|29955.2|29950.4|929
1607994600000|2020-12-15 01:10:00|29958.2|29953.4|29966.7|29961.9|29981.2|29976.4|29957.7|29952.9|782
1607994900000|2020-12-15 01:15:00|29965.2|29960.4|29964.2|29959.4|29972.7|29967.9|29957.7|29952.9|166
1607995200000|2020-12-15 01:20:00|29963.7|29958.9|29964.2|29959.4|29972.2|29967.4|29958.7|29953.9|18
1607995500000|2020-12-15 01:25:00|29964.7|29959.9|29961.7|29956.9|29966.2|29961.4|29957.7|29952.9|30
1607995800000|2020-12-15 01:30:00|29961.2|29956.4|29951.2|29946.4|29961.2|29956.4|29949.7|29944.9|35
1607996100000|2020-12-15 01:35:00|29950.2|29945.4|29940.2|29935.4|29953.2|29948.4|29940.2|29935.4|30
1607996400000|2020-12-15 01:40:00|29940.7|29935.9|29929.7|29924.9|29941.2|29936.4|29928.7|29923.9|44
1607996700000|2020-12-15 01:45:00|29929.2|29924.4|29919.2|29914.4|29929.2|29924.4|29909.2|29904.4|88
1607997000000|2020-12-15 01:50:00|29918.7|29913.9|29927.7|29922.9|29929.7|29924.9|29909.7|29904.9|54
1607997300000|2020-12-15 01:55:00|29928.2|29923.4|29926.7|29921.9|29929.2|29924.4|29917.7|29912.9|20
1607997600000|2020-12-15 02:00:00|29928.2|29923.4|29928.7|29923.9|29934.7|29929.9|29923.2|29918.4|24
1607997900000|2020-12-15 02:05:00|29929.2|29924.4|29928.7|29923.9|29934.7|29929.9|29924.2|29919.4|35
1607998200000|2020-12-15 02:10:00|29928.2|29923.4|29934.2|29929.4|29935.2|29930.4|29923.2|29918.4|7
1607998500000|2020-12-15 02:15:00|29935.2|29930.4|29914.2|29909.4|29935.2|29930.4|29912.7|29907.9|37
1607998800000|2020-12-15 02:20:00|29913.7|29908.9|29895.7|29890.9|29913.7|29908.9|29884.7|29879.9|107
1607999100000|2020-12-15 02:25:00|29896.2|29891.4|29907.2|29902.4|29908.7|29903.9|29884.2|29879.4|45
1607999400000|2020-12-15 02:30:00|29906.7|29901.9|29915.2|29910.4|29915.7|29910.9|29903.7|29898.9|35
1607999700000|2020-12-15 02:35:00|29914.7|29909.9|29920.7|29915.9|29921.7|29916.9|29912.2|29907.4|322
1608000000000|2020-12-15 02:40:00|29921.2|29916.4|29913.7|29908.9|29923.2|29918.4|29911.7|29906.9|341
1608000300000|2020-12-15 02:45:00|29914.7|29909.9|29919.2|29914.4|29923.2|29918.4|29909.7|29904.9|229
1608000600000|2020-12-15 02:50:00|29919.7|29914.9|29921.7|29916.9|29928.2|29923.4|29919.7|29914.9|20
1608000900000|2020-12-15 02:55:00|29922.2|29917.4|29928.2|29923.4|29932.2|29927.4|29922.2|29917.4|20
1608001200000|2020-12-15 03:00:00|29925.2|29920.4|29928.2|29923.4|29931.7|29926.9|29919.2|29914.4|24
1608001500000|2020-12-15 03:05:00|29928.7|29923.9|29921.2|29916.4|29931.2|29926.4|29920.7|29915.9|27
1608001800000|2020-12-15 03:10:00|29920.7|29915.9|29927.2|29922.4|29931.7|29926.9|29920.7|29915.9|14
1608002100000|2020-12-15 03:15:00|29926.7|29921.9|29923.7|29918.9|29927.7|29922.9|29919.2|29914.4|14
1608002400000|2020-12-15 03:20:00|29923.2|29918.4|29912.2|29907.4|29924.2|29919.4|29909.2|29904.4|30
1608002700000|2020-12-15 03:25:00|29911.7|29906.9|29906.2|29901.4|29914.2|29909.4|29906.2|29901.4|25
1608003000000|2020-12-15 03:30:00|29906.7|29901.9|29909.2|29904.4|29912.7|29907.9|29902.2|29897.4|18
1608003300000|2020-12-15 03:35:00|29909.7|29904.9|29904.7|29899.9|29913.2|29908.4|29903.7|29898.9|14
1608003600000|2020-12-15 03:40:00|29904.2|29899.4|29900.7|29895.9|29904.7|29899.9|29895.2|29890.4|8
1608003900000|2020-12-15 03:45:00|29900.2|29895.4|29890.2|29885.4|29903.2|29898.4|29886.7|29881.9|39
1608004200000|2020-12-15 03:50:00|29889.7|29884.9|29901.2|29896.4|29902.2|29897.4|29887.2|29882.4|15
1608004500000|2020-12-15 03:55:00|29900.7|29895.9|29902.2|29897.4|29906.2|29901.4|29899.7|29894.9|6
1608004800000|2020-12-15 04:00:00|29901.7|29896.9|29902.7|29897.9|29906.2|29901.4|29899.2|29894.4|17
1608005100000|2020-12-15 04:05:00|29902.2|29897.4|29888.7|29883.9|29906.2|29901.4|29888.7|29883.9|38
1608005400000|2020-12-15 04:10:00|29889.2|29884.4|29898.2|29893.4|29898.7|29893.9|29888.7|29883.9|1
1608005700000|2020-12-15 04:15:00|29897.7|29892.9|29895.7|29890.9|29904.7|29899.9|29895.2|29890.4|9
1608006000000|2020-12-15 04:20:00|29895.2|29890.4|29888.2|29883.4|29897.2|29892.4|29879.7|29874.9|26
1608006300000|2020-12-15 04:25:00|29887.7|29882.9|29899.2|29894.4|29899.2|29894.4|29887.2|29882.4|20
1608006600000|2020-12-15 04:30:00|29898.7|29893.9|29899.7|29894.9|29903.2|29898.4|29897.7|29892.9|26
1608006900000|2020-12-15 04:35:00|29899.2|29894.4|29897.2|29892.4|29902.2|29897.4|29896.7|29891.9|15
1608007200000|2020-12-15 04:40:00|29897.7|29892.9|29901.2|29896.4|29908.7|29903.9|29897.2|29892.4|37
1608007500000|2020-12-15 04:45:00|29900.7|29895.9|29898.2|29893.4|29903.2|29898.4|29897.2|29892.4|10
1608007800000|2020-12-15 04:50:00|29898.7|29893.9|29893.2|29888.4|29899.7|29894.9|29883.7|29878.9|30
1608008100000|2020-12-15 04:55:00|29893.7|29888.9|29882.2|29877.4|29896.2|29891.4|29881.7|29876.9|11
1608008400000|2020-12-15 05:00:00|29882.7|29877.9|29889.2|29884.4|29893.7|29888.9|29881.2|29876.4|11
1608008700000|2020-12-15 05:05:00|29888.7|29883.9|29863.7|29858.9|29889.7|29884.9|29849.7|29844.9|129
1608009000000|2020-12-15 05:10:00|29864.2|29859.4|29885.7|29880.9|29888.2|29883.4|29859.7|29854.9|45
1608009300000|2020-12-15 05:15:00|29886.2|29881.4|29891.7|29886.9|29895.7|29890.9|29883.2|29878.4|48
1608009600000|2020-12-15 05:20:00|29891.2|29886.4|29894.7|29889.9|29895.2|29890.4|29888.2|29883.4|4
1608009900000|2020-12-15 05:25:00|29895.7|29890.9|29900.2|29895.4|29900.7|29895.9|29889.7|29884.9|8
1608010200000|2020-12-15 05:30:00|29899.7|29894.9|29899.7|29894.9|29902.2|29897.4|29894.7|29889.9|22
1608010500000|2020-12-15 05:35:00|29900.7|29895.9|29904.2|29899.4|29906.7|29901.9|29898.2|29893.4|19
1608010800000|2020-12-15 05:40:00|29903.7|29898.9|29898.2|29893.4|29906.7|29901.9|29897.2|29892.4|19
1608011100000|2020-12-15 05:45:00|29898.7|29893.9|29913.2|29908.4|29915.2|29910.4|29896.7|29891.9|21
1608011400000|2020-12-15 05:50:00|29914.2|29909.4|29921.2|29916.4|29934.2|29929.4|29913.7|29908.9|84
1608011700000|2020-12-15 05:55:00|29920.7|29915.9|29919.2|29914.4|29922.2|29917.4|29915.7|29910.9|29
1608012000000|2020-12-15 06:00:00|29920.2|29915.4|29921.7|29916.9|29923.2|29918.4|29909.2|29904.4|15
1608012300000|2020-12-15 06:05:00|29922.2|29917.4|29924.2|29919.4|29924.7|29919.9|29916.2|29911.4|31
1608012600000|2020-12-15 06:10:00|29923.2|29918.4|29926.7|29921.9|29928.7|29923.9|29916.7|29911.9|41
1608012900000|2020-12-15 06:15:00|29927.2|29922.4|29936.2|29931.4|29939.7|29934.9|29926.2|29921.4|62
1608013200000|2020-12-15 06:20:00|29935.7|29930.9|29924.2|29919.4|29936.2|29931.4|29922.7|29917.9|12
1608013500000|2020-12-15 06:25:00|29923.7|29918.9|29915.7|29910.9|29925.2|29920.4|29912.2|29907.4|18
1608013800000|2020-12-15 06:30:00|29916.2|29911.4|29918.7|29913.9|29919.7|29914.9|29911.2|29906.4|14
1608014100000|2020-12-15 06:35:00|29918.2|29913.4|29916.7|29911.9|29921.7|29916.9|29911.7|29906.9|24
1608014400000|2020-12-15 06:40:00|29917.2|29912.4|29916.2|29911.4|29920.7|29915.9|29914.7|29909.9|40
1608014700000|2020-12-15 06:45:00|29915.7|29910.9|29909.2|29904.4|29921.2|29916.4|29907.2|29902.4|52
1608015000000|2020-12-15 06:50:00|29907.7|29902.9|29915.7|29910.9|29923.2|29918.4|29907.7|29902.9|77
1608015300000|2020-12-15 06:55:00|29916.2|29911.4|29920.7|29915.9|29928.2|29923.4|29916.2|29911.4|90
1608015600000|2020-12-15 07:00:00|29920.1|29916.5|29936.1|29932.5|29936.1|29932.5|29917.1|29913.5|89
1608015900000|2020-12-15 07:05:00|29933.6|29930|29933.1|29929.5|29944.6|29941|29930.1|29926.5|119
1608016200000|2020-12-15 07:10:00|29932.6|29929|29933.6|29930|29942.6|29939|29931.1|29927.5|42
1608016500000|2020-12-15 07:15:00|29934.1|29930.5|29938.6|29935|29942.1|29938.5|29929.6|29926|50
1608016800000|2020-12-15 07:20:00|29939.6|29936|29933.6|29930|29942.1|29938.5|29933.1|29929.5|22
1608017100000|2020-12-15 07:25:00|29932.6|29929|29930.6|29927|29936.1|29932.5|29916.1|29912.5|137
1608017400000|2020-12-15 07:30:00|29931.1|29927.5|29927.1|29923.5|29941.6|29938|29927.1|29923.5|33
1608017700000|2020-12-15 07:35:00|29927.6|29924|29937.6|29934|29942.6|29939|29927.1|29923.5|70
1608018000000|2020-12-15 07:40:00|29938.1|29934.5|29946.1|29942.5|29951.6|29948|29938.1|29934.5|332
1608018300000|2020-12-15 07:45:00|29947.1|29943.5|29945.1|29941.5|29949.6|29946|29939.6|29936|55
1608018600000|2020-12-15 07:50:00|29944.1|29940.5|29936.1|29932.5|29945.1|29941.5|29930.6|29927|31
1608018900000|2020-12-15 07:55:00|29935.6|29932|29930.1|29926.5|29938.6|29935|29922.6|29919|34
1608019200000|2020-12-15 08:00:00|29930.6|29927|29953.6|29950|29954.6|29951|29912.6|29909|191
1608019500000|2020-12-15 08:05:00|29955.1|29951.5|29978.1|29974.5|29984.6|29981|29955.1|29951.5|314
1608019800000|2020-12-15 08:10:00|29979.1|29975.5|29970.6|29967|29982.6|29979|29969.6|29966|97
1608020100000|2020-12-15 08:15:00|29970.1|29966.5|29969.1|29965.5|29974.1|29970.5|29961.1|29957.5|107
1608020400000|2020-12-15 08:20:00|29969.6|29966|29976.1|29972.5|29983.1|29979.5|29969.6|29966|101
1608020700000|2020-12-15 08:25:00|29975.6|29972|29990.1|29986.5|29993.1|29989.5|29974.1|29970.5|87
1608021000000|2020-12-15 08:30:00|29992.1|29988.5|30011.6|30008|30030.1|30026.5|29986.1|29982.5|267
1608021300000|2020-12-15 08:35:00|30012.1|30008.5|30011.1|30007.5|30019.1|30015.5|30006.6|30003|69
1608021600000|2020-12-15 08:40:00|30011.6|30008|30011.1|30007.5|30016.1|30012.5|29998.1|29994.5|168
1608021900000|2020-12-15 08:45:00|30011.6|30008|30021.6|30018|30023.6|30020|30008.6|30005|120
1608022200000|2020-12-15 08:50:00|30021.1|30017.5|30033.6|30030|30033.6|30030|30013.1|30009.5|105
1608022500000|2020-12-15 08:55:00|30033.1|30029.5|30043.1|30039.5|30052.6|30049|30031.6|30028|222
1608022800000|2020-12-15 09:00:00|30042.6|30039|30037.6|30034|30059.1|30055.5|30034.1|30030.5|425
1608023100000|2020-12-15 09:05:00|30037.1|30033.5|30045.6|30042|30053.1|30049.5|30033.1|30029.5|308
1608023400000|2020-12-15 09:10:00|30046.1|30042.5|30028.1|30024.5|30049.1|30045.5|30027.1|30023.5|256
1608023700000|2020-12-15 09:15:00|30028.6|30025|30033.1|30029.5|30036.1|30032.5|30027.1|30023.5|114
1608024000000|2020-12-15 09:20:00|30033.6|30030|30033.1|30029.5|30040.1|30036.5|30031.1|30027.5|229
1608024300000|2020-12-15 09:25:00|30032.6|30029|30024.6|30021|30032.6|30029|30021.1|30017.5|439
1608024600000|2020-12-15 09:30:00|30025.1|30021.5|30029.6|30026|30038.6|30035|30024.6|30021|310
1608024900000|2020-12-15 09:35:00|30029.1|30025.5|30036.1|30032.5|30044.1|30040.5|30024.6|30021|72
1608025200000|2020-12-15 09:40:00|30036.6|30033|30033.1|30029.5|30038.1|30034.5|30031.1|30027.5|31
1608025500000|2020-12-15 09:45:00|30033.6|30030|30057.1|30053.5|30059.6|30056|30033.6|30030|149
1608025800000|2020-12-15 09:50:00|30056.6|30053|30055.1|30051.5|30060.6|30057|30050.1|30046.5|71
1608026100000|2020-12-15 09:55:00|30055.6|30052|30040.6|30037|30055.6|30052|30039.1|30035.5|231
1608026400000|2020-12-15 10:00:00|30041.6|30038|30044.6|30041|30048.1|30044.5|30041.6|30038|105
1608026700000|2020-12-15 10:05:00|30044.1|30040.5|30034.6|30031|30046.1|30042.5|30031.1|30027.5|133
1608027000000|2020-12-15 10:10:00|30035.1|30031.5|30034.6|30031|30039.6|30036|30031.1|30027.5|92
1608027300000|2020-12-15 10:15:00|30035.1|30031.5|30034.6|30031|30042.6|30039|30030.6|30027|126
1608027600000|2020-12-15 10:20:00|30033.6|30030|30033.6|30030|30036.6|30033|30027.6|30024|243
1608027900000|2020-12-15 10:25:00|30034.1|30030.5|30033.6|30030|30038.1|30034.5|30028.6|30025|134
1608028200000|2020-12-15 10:30:00|30034.1|30030.5|30034.6|30031|30038.1|30034.5|30030.6|30027|124
1608028500000|2020-12-15 10:35:00|30035.1|30031.5|30040.6|30037|30045.1|30041.5|30033.6|30030|125
1608028800000|2020-12-15 10:40:00|30040.1|30036.5|30031.6|30028|30041.1|30037.5|30031.6|30028|80
1608029100000|2020-12-15 10:45:00|30032.1|30028.5|30030.6|30027|30039.1|30035.5|30028.1|30024.5|98
1608029400000|2020-12-15 10:50:00|30030.1|30026.5|30027.6|30024|30034.6|30031|30025.1|30021.5|274
1608029700000|2020-12-15 10:55:00|30027.1|30023.5|30029.6|30026|30031.1|30027.5|30022.1|30018.5|152
1608030000000|2020-12-15 11:00:00|30030.1|30026.5|30045.6|30042|30048.1|30044.5|30028.1|30024.5|318
1608030300000|2020-12-15 11:05:00|30046.1|30042.5|30043.6|30040|30051.1|30047.5|30042.1|30038.5|93
1608030600000|2020-12-15 11:10:00|30043.1|30039.5|30038.6|30035|30045.1|30041.5|30037.1|30033.5|64
1608030900000|2020-12-15 11:15:00|30039.1|30035.5|30041.6|30038|30043.6|30040|30037.6|30034|186
1608031200000|2020-12-15 11:20:00|30042.1|30038.5|30042.6|30039|30047.6|30044|30039.1|30035.5|682
1608031500000|2020-12-15 11:25:00|30042.1|30038.5|30027.6|30024|30042.6|30039|30027.6|30024|156
1608031800000|2020-12-15 11:30:00|30028.1|30024.5|30024.6|30021|30032.6|30029|30022.1|30018.5|74
1608032100000|2020-12-15 11:35:00|30024.1|30020.5|30017.6|30014|30024.1|30020.5|30015.1|30011.5|135
1608032400000|2020-12-15 11:40:00|30017.1|30013.5|30027.1|30023.5|30027.1|30023.5|30016.6|30013|103
1608032700000|2020-12-15 11:45:00|30028.6|30025|30033.1|30029.5|30033.1|30029.5|30022.1|30018.5|468
1608033000000|2020-12-15 11:50:00|30032.6|30029|30034.1|30030.5|30034.1|30030.5|30029.6|30026|210
1608033300000|2020-12-15 11:55:00|30033.6|30030|30024.1|30020.5|30040.1|30036.5|30023.1|30019.5|183
1608033600000|2020-12-15 12:00:00|30026.6|30023|30042.6|30039|30044.1|30040.5|30025.1|30021.5|159
1608033900000|2020-12-15 12:05:00|30042.1|30038.5|30048.1|30044.5|30054.1|30050.5|30040.1|30036.5|315
1608034200000|2020-12-15 12:10:00|30048.6|30045|30078.6|30075|30081.1|30077.5|30045.6|30042|617
1608034500000|2020-12-15 12:15:00|30078.1|30074.5|30074.6|30071|30080.6|30077|30069.1|30065.5|427
1608034800000|2020-12-15 12:20:00|30074.1|30070.5|30060.6|30057|30075.1|30071.5|30058.1|30054.5|220
1608035100000|2020-12-15 12:25:00|30061.1|30057.5|30062.6|30059|30067.6|30064|30059.1|30055.5|197
1608035400000|2020-12-15 12:30:00|30063.1|30059.5|30063.1|30059.5|30067.1|30063.5|30061.1|30057.5|315
1608035700000|2020-12-15 12:35:00|30062.6|30059|30059.1|30055.5|30064.6|30061|30058.6|30055|446
1608036000000|2020-12-15 12:40:00|30059.6|30056|30057.1|30053.5|30063.6|30060|30056.1|30052.5|217
1608036300000|2020-12-15 12:45:00|30059.6|30056|30055.6|30052|30061.6|30058|30049.1|30045.5|204
1608036600000|2020-12-15 12:50:00|30055.1|30051.5|30039.1|30035.5|30055.6|30052|30037.1|30033.5|344
1608036900000|2020-12-15 12:55:00|30038.6|30035|30034.6|30031|30038.6|30035|30029.1|30025.5|216
1608037200000|2020-12-15 13:00:00|30035.1|30031.5|30033.6|30030|30039.1|30035.5|30029.1|30025.5|217
1608037500000|2020-12-15 13:05:00|30034.1|30030.5|30037.6|30034|30043.1|30039.5|30029.1|30025.5|191
1608037800000|2020-12-15 13:10:00|30038.1|30034.5|30038.6|30035|30042.6|30039|30034.1|30030.5|280
1608038100000|2020-12-15 13:15:00|30039.1|30035.5|30033.6|30030|30042.1|30038.5|30032.6|30029|217
1608038400000|2020-12-15 13:20:00|30034.1|30030.5|30034.1|30030.5|30040.6|30037|30033.1|30029.5|244
1608038700000|2020-12-15 13:25:00|30034.6|30031|30046.1|30042.5|30054.1|30050.5|30034.6|30031|432
1608039000000|2020-12-15 13:30:00|30046.6|30043|30043.6|30040|30052.1|30048.5|30038.1|30034.5|447
1608039300000|2020-12-15 13:35:00|30042.1|30038.5|30052.6|30049|30056.1|30052.5|30039.6|30036|482
1608039600000|2020-12-15 13:40:00|30052.1|30048.5|30050.1|30046.5|30056.1|30052.5|30044.6|30041|540
1608039900000|2020-12-15 13:45:00|30050.6|30047|30035.6|30032|30052.1|30048.5|30032.1|30028.5|633
1608040200000|2020-12-15 13:50:00|30035.1|30031.5|30047.1|30043.5|30049.6|30046|30030.1|30026.5|635
1608040500000|2020-12-15 13:55:00|30046.6|30043|30038.1|30034.5|30053.1|30049.5|30032.6|30029|827
1608040800000|2020-12-15 14:00:00|30038.6|30035|30042.6|30039|30050.6|30047|30035.6|30032|351
1608041100000|2020-12-15 14:05:00|30042.1|30038.5|30031.1|30027.5|30043.6|30040|30031.1|30027.5|574
1608041400000|2020-12-15 14:10:00|30031.6|30028|30032.1|30028.5|30032.1|30028.5|30024.1|30020.5|854
1608041700000|2020-12-15 14:15:00|30031.6|30028|30044.6|30041|30045.6|30042|30028.6|30025|611
1608042000000|2020-12-15 14:20:00|30044.1|30040.5|30024.6|30021|30046.6|30043|30021.1|30017.5|677
1608042300000|2020-12-15 14:25:00|30025.1|30021.5|30046.1|30042.5|30050.6|30047|30024.6|30021|546
1608042600000|2020-12-15 14:30:00|30045.5|30043.1|30031|30028.6|30073|30070.6|30021.5|30019.1|4449
1608042900000|2020-12-15 14:35:00|30030|30027.6|30051.5|30049.1|30076|30073.6|30020|30017.6|3655
1608043200000|2020-12-15 14:40:00|30052|30049.6|30027|30024.6|30069|30066.6|30024.5|30022.1|2061
1608043500000|2020-12-15 14:45:00|30026|30023.6|29988|29985.6|30028|30025.6|29978.5|29976.1|3075
1608043800000|2020-12-15 14:50:00|29988.5|29986.1|30010|30007.6|30011.5|30009.1|29981.5|29979.1|1743
1608044100000|2020-12-15 14:55:00|30009.5|30007.1|29959|29956.6|30010.5|30008.1|29942.5|29940.1|3038
1608044400000|2020-12-15 15:00:00|29958.5|29956.1|29950.5|29948.1|29975|29972.6|29939|29936.6|3079
1608044700000|2020-12-15 15:05:00|29950|29947.6|29944.5|29942.1|29983.5|29981.1|29944.5|29942.1|1633
1608045000000|2020-12-15 15:10:00|29944|29941.6|29978|29975.6|29991|29988.6|29934|29931.6|1615
1608045300000|2020-12-15 15:15:00|29978.5|29976.1|29973.5|29971.1|29987|29984.6|29967|29964.6|1251
1608045600000|2020-12-15 15:20:00|29973|29970.6|29969|29966.6|29977.5|29975.1|29953.5|29951.1|999
1608045900000|2020-12-15 15:25:00|29968.5|29966.1|29948.5|29946.1|29971.5|29969.1|29937.5|29935.1|1102
1608046200000|2020-12-15 15:30:00|29948|29945.6|29968|29965.6|29974|29971.6|29939.5|29937.1|1074
1608046500000|2020-12-15 15:35:00|29967.5|29965.1|29912.5|29910.1|29969|29966.6|29908|29905.6|1576
1608046800000|2020-12-15 15:40:00|29913|29910.6|29930|29927.6|29939.5|29937.1|29907|29904.6|1835
1608047100000|2020-12-15 15:45:00|29930.5|29928.1|29955|29952.6|29956.5|29954.1|29930.5|29928.1|1245
1608047400000|2020-12-15 15:50:00|29954.5|29952.1|29971|29968.6|29974.5|29972.1|29942.5|29940.1|1083
1608047700000|2020-12-15 15:55:00|29971.5|29969.1|29992.5|29990.1|29998.5|29996.1|29967.5|29965.1|1728
1608048000000|2020-12-15 16:00:00|29990|29987.6|29992.5|29990.1|29998|29995.6|29982.5|29980.1|1344
1608048300000|2020-12-15 16:05:00|29992|29989.6|29986.5|29984.1|29992|29989.6|29954.5|29952.1|2201
1608048600000|2020-12-15 16:10:00|29987|29984.6|30025.5|30023.1|30030.5|30028.1|29985|29982.6|1931
1608048900000|2020-12-15 16:15:00|30025|30022.6|30024|30021.6|30025|30022.6|30004.5|30002.1|1329
1608049200000|2020-12-15 16:20:00|30024.5|30022.1|30029.5|30027.1|30037.5|30035.1|30019.5|30017.1|1294
1608049500000|2020-12-15 16:25:00|30030.5|30028.1|30040|30037.6|30047.5|30045.1|30024|30021.6|1886
1608049800000|2020-12-15 16:30:00|30040.5|30038.1|30027|30024.6|30040.5|30038.1|30023.5|30021.1|1224
1608050100000|2020-12-15 16:35:00|30026.5|30024.1|30034.5|30032.1|30043.5|30041.1|30015|30012.6|1380
1608050400000|2020-12-15 16:40:00|30035|30032.6|30079.5|30077.1|30079.5|30077.1|30035|30032.6|2909
1608050700000|2020-12-15 16:45:00|30079|30076.6|30056|30053.6|30079.5|30077.1|30054.5|30052.1|1322
1608051000000|2020-12-15 16:50:00|30056.5|30054.1|30032.5|30030.1|30071|30068.6|30032|30029.6|1324
1608051300000|2020-12-15 16:55:00|30032|30029.6|30047|30044.6|30048|30045.6|30024.5|30022.1|1705
1608051600000|2020-12-15 17:00:00|30047.5|30045.1|30070.5|30068.1|30071|30068.6|30042|30039.6|1144
1608051900000|2020-12-15 17:05:00|30070|30067.6|30051.5|30049.1|30073|30070.6|30047|30044.6|1084
1608052200000|2020-12-15 17:10:00|30052|30049.6|30074|30071.6|30075|30072.6|30049|30046.6|607
1608052500000|2020-12-15 17:15:00|30074.5|30072.1|30072|30069.6|30076.5|30074.1|30061|30058.6|640
1608052800000|2020-12-15 17:20:00|30071|30068.6|30080|30077.6|30084|30081.6|30070|30067.6|684
1608053100000|2020-12-15 17:25:00|30080.5|30078.1|30065.5|30063.1|30083|30080.6|30063.5|30061.1|665
1608053400000|2020-12-15 17:30:00|30065|30062.6|30073.5|30071.1|30082|30079.6|30065|30062.6|442
1608053700000|2020-12-15 17:35:00|30073|30070.6|30102|30099.6|30104.5|30102.1|30064|30061.6|1595
1608054000000|2020-12-15 17:40:00|30101.5|30099.1|30111|30108.6|30116|30113.6|30100.5|30098.1|1345
1608054300000|2020-12-15 17:45:00|30113|30110.6|30129|30126.6|30129|30126.6|30111.5|30109.1|1173
1608054600000|2020-12-15 17:50:00|30128.5|30126.1|30145|30142.6|30146|30143.6|30125|30122.6|1664
1608054900000|2020-12-15 17:55:00|30144.5|30142.1|30152|30149.6|30157.5|30155.1|30142|30139.6|954
1608055200000|2020-12-15 18:00:00|30151|30148.6|30155|30152.6|30166.5|30164.1|30147|30144.6|1389
1608055500000|2020-12-15 18:05:00|30155.5|30153.1|30194.5|30192.1|30211|30208.6|30154.5|30152.1|2258
1608055800000|2020-12-15 18:10:00|30194|30191.6|30199|30196.6|30201.5|30199.1|30184.5|30182.1|930
1608056100000|2020-12-15 18:15:00|30200|30197.6|30199|30196.6|30212|30209.6|30192|30189.6|952
1608056400000|2020-12-15 18:20:00|30198.5|30196.1|30191.1|30188.7|30202|30199.6|30185.1|30182.7|815
1608056700000|2020-12-15 18:25:00|30191.6|30189.2|30173.6|30171.2|30194.6|30192.2|30170.1|30167.7|1033
1608057000000|2020-12-15 18:30:00|30173.1|30170.7|30176.1|30173.7|30187.6|30185.2|30171.6|30169.2|1088
1608057300000|2020-12-15 18:35:00|30176.6|30174.2|30186.6|30184.2|30189.1|30186.7|30173.1|30170.7|986
1608057600000|2020-12-15 18:40:00|30187.1|30184.7|30184.6|30182.2|30190.1|30187.7|30179.1|30176.7|468
1608057900000|2020-12-15 18:45:00|30185.1|30182.7|30195.6|30193.2|30201.1|30198.7|30182.1|30179.7|542
1608058200000|2020-12-15 18:50:00|30195.1|30192.7|30199.6|30197.2|30203.1|30200.7|30189.6|30187.2|471
1608058500000|2020-12-15 18:55:00|30200.1|30197.7|30218.1|30215.7|30228.1|30225.7|30199.6|30197.2|1174
1608058800000|2020-12-15 19:00:00|30218.6|30216.2|30200.1|30197.7|30219.1|30216.7|30197.1|30194.7|904
1608059100000|2020-12-15 19:05:00|30199.6|30197.2|30200.6|30198.2|30211.1|30208.7|30197.1|30194.7|687
1608059400000|2020-12-15 19:10:00|30201.1|30198.7|30228.1|30225.7|30234.1|30231.7|30198.6|30196.2|1158
1608059700000|2020-12-15 19:15:00|30228.6|30226.2|30223.1|30220.7|30235.6|30233.2|30212.6|30210.2|1005
1608060000000|2020-12-15 19:20:00|30223.6|30221.2|30221.1|30218.7|30226.6|30224.2|30212.1|30209.7|683
1608060300000|2020-12-15 19:25:00|30221.6|30219.2|30218.6|30216.2|30236.1|30233.7|30217.1|30214.7|1062
1608060600000|2020-12-15 19:30:00|30219.1|30216.7|30222.6|30220.2|30232.1|30229.7|30215.1|30212.7|740
1608060900000|2020-12-15 19:35:00|30222.1|30219.7|30227.1|30224.7|30236.1|30233.7|30220.1|30217.7|612
1608061200000|2020-12-15 19:40:00|30227.6|30225.2|30228.1|30225.7|30240.1|30237.7|30220.6|30218.2|898
1608061500000|2020-12-15 19:45:00|30229.1|30226.7|30227.6|30225.2|30233.1|30230.7|30224.1|30221.7|751
1608061800000|2020-12-15 19:50:00|30228.1|30225.7|30209.6|30207.2|30229.1|30226.7|30206.1|30203.7|787
1608062100000|2020-12-15 19:55:00|30208.6|30206.2|30203.6|30201.2|30214.1|30211.7|30197.1|30194.7|1466
1608062400000|2020-12-15 20:00:00|30204.1|30201.7|30195.6|30193.2|30223.6|30221.2|30194.1|30191.7|1102
1608062700000|2020-12-15 20:05:00|30196.1|30193.7|30210.6|30208.2|30231.1|30228.7|30193.6|30191.2|1532
1608063000000|2020-12-15 20:10:00|30211.1|30208.7|30215.1|30212.7|30221.6|30219.2|30202.1|30199.7|873
1608063300000|2020-12-15 20:15:00|30216.1|30213.7|30203.1|30200.7|30222.6|30220.2|30203.1|30200.7|738
1608063600000|2020-12-15 20:20:00|30202.1|30199.7|30192.1|30189.7|30206.1|30203.7|30192.1|30189.7|853
1608063900000|2020-12-15 20:25:00|30192.6|30190.2|30167.1|30164.7|30194.6|30192.2|30165.1|30162.7|1219
1608064200000|2020-12-15 20:30:00|30165.6|30163.2|30157.6|30155.2|30171.1|30168.7|30148.1|30145.7|1687
1608064500000|2020-12-15 20:35:00|30157.1|30154.7|30170.5|30168.1|30172.5|30170.1|30153.1|30150.7|894
1608064800000|2020-12-15 20:40:00|30171|30168.6|30184.5|30182.1|30193.5|30191.1|30158.5|30156.1|1090
1608065100000|2020-12-15 20:45:00|30183|30180.6|30184|30181.6|30195|30192.6|30178.5|30176.1|969
1608065400000|2020-12-15 20:50:00|30184.5|30182.1|30172|30169.6|30190.5|30188.1|30163|30160.6|2304
1608065700000|2020-12-15 20:55:00|30171.5|30169.1|30206.5|30204.1|30206.5|30204.1|30168|30165.6|7070
1608066000000|2020-12-15 21:00:00|30207.7|30202.9|30199.7|30194.9|30214.2|30209.4|30177.2|30172.4|1475
1608066300000|2020-12-15 21:05:00|30200.2|30195.4|30182.2|30177.4|30207.7|30202.9|30180.2|30175.4|602
1608066600000|2020-12-15 21:10:00|30182.7|30177.9|30200|30190.2|30203.7|30198.9|30177.7|30172.9|487
1608066900000|2020-12-15 21:15:00|30201|30191.2|30201.3|30191.5|30205.6|30195.8|30197.5|30187.7|0
1608067200000|2020-12-15 21:20:00|30201.6|30191.8|30199.4|30189.6|30201.9|30192.1|30198.1|30188.3|0
1608067500000|2020-12-15 21:25:00|30199|30189.2|30198.2|30188.4|30199|30189.2|30197.4|30187.6|0
1608067800000|2020-12-15 21:30:00|30195.2|30190.4|30208.2|30203.4|30219.2|30214.4|30195.2|30190.4|208
1608068100000|2020-12-15 21:35:00|30206.2|30201.4|30217.2|30212.4|30222.2|30217.4|30206.2|30201.4|116
1608068400000|2020-12-15 21:40:00|30215.2|30210.4|30214.2|30209.4|30220.2|30215.4|30213.2|30208.4|107
1608068700000|2020-12-15 21:45:00|30217.2|30212.4|30208.2|30203.4|30217.2|30212.4|30208.2|30203.4|200
1608069000000|2020-12-15 21:50:00|30210.2|30205.4|30212.2|30207.4|30216.2|30211.4|30207.2|30202.4|73
1608069300000|2020-12-15 21:55:00|30210.2|30205.4|30210.1|30200.3|30213.2|30208.4|30201.2|30196.4|136
1608069600000|2020-12-15 22:00:00|30210.2|30200.4|30211.8|30202|30212.3|30202.5|30209.3|30199.5|0
1608069900000|2020-12-15 22:05:00|30214.5|30204.7|30214.5|30204.7|30218.1|30208.3|30212.1|30202.3|0
1608070200000|2020-12-15 22:10:00|30213.6|30203.8|30226.7|30216.9|30230.7|30220.9|30213.6|30203.8|0
1608070500000|2020-12-15 22:15:00|30226.8|30217|30224|30214.2|30231.1|30221.3|30224|30214.2|0
1608070800000|2020-12-15 22:20:00|30222.1|30212.3|30224.8|30215|30224.8|30215|30219.2|30209.4|0
1608071100000|2020-12-15 22:25:00|30225.1|30215.3|30225.4|30215.6|30228.8|30219|30223.5|30213.7|0
1608071400000|2020-12-15 22:30:00|30225.1|30215.3|30223|30213.2|30225.6|30215.8|30223|30213.2|0
1608071700000|2020-12-15 22:35:00|30223.3|30213.5|30224.5|30214.7|30228.2|30218.4|30223.3|30213.5|0
1608072000000|2020-12-15 22:40:00|30224.4|30214.6|30223.8|30214|30226|30216.2|30223.5|30213.7|0
1608072300000|2020-12-15 22:45:00|30223.7|30213.9|30226.3|30216.5|30227.8|30218|30223.7|30213.9|0
1608072600000|2020-12-15 22:50:00|30226.2|30216.4|30225.7|30215.9|30227.1|30217.3|30225.7|30215.9|0
1608072900000|2020-12-15 22:55:00|30225.6|30215.8|30229.3|30219.5|30230.1|30220.3|30223.5|30213.7|0
1608073200000|2020-12-15 23:00:00|30228.4|30218.6|30215.7|30210.9|30230.2|30225.4|30213.7|30208.9|76
1608073500000|2020-12-15 23:05:00|30217.7|30212.9|30221.2|30216.4|30225.2|30220.4|30215.7|30210.9|97
1608073800000|2020-12-15 23:10:00|30221.7|30216.9|30215.7|30210.9|30221.7|30216.9|30214.2|30209.4|13
1608074100000|2020-12-15 23:15:00|30216.2|30211.4|30210.7|30205.9|30220.7|30215.9|30210.7|30205.9|47
1608074400000|2020-12-15 23:20:00|30209.7|30204.9|30196.2|30191.4|30210.2|30205.4|30191.7|30186.9|126
1608074700000|2020-12-15 23:25:00|30197.2|30192.4|30190.2|30185.4|30199.2|30194.4|30188.2|30183.4|81
1608075000000|2020-12-15 23:30:00|30190.7|30185.9|30191.2|30186.4|30200.2|30195.4|30189.2|30184.4|63
1608075300000|2020-12-15 23:35:00|30191.7|30186.9|30192.7|30187.9|30198.7|30193.9|30191.2|30186.4|45
1608075600000|2020-12-15 23:40:00|30191.7|30186.9|30185.7|30180.9|30195.2|30190.4|30185.7|30180.9|37
1608075900000|2020-12-15 23:45:00|30186.2|30181.4|30192.7|30187.9|30193.7|30188.9|30185.7|30180.9|71
1608076200000|2020-12-15 23:50:00|30193.2|30188.4|30194.7|30189.9|30201.7|30196.9|30191.7|30186.9|54
1608076500000|2020-12-15 23:55:00|30194.2|30189.4|30202.2|30197.4|30202.2|30197.4|30194.2|30189.4|62
1608076800000|2020-12-16 00:00:00|30203.2|30198.4|30188.7|30183.9|30209.2|30204.4|30188.7|30183.9|199
1608077100000|2020-12-16 00:05:00|30189.7|30184.9|30182.7|30177.9|30194.7|30189.9|30182.2|30177.4|115
1608077400000|2020-12-16 00:10:00|30183.2|30178.4|30183.2|30178.4|30190.7|30185.9|30182.2|30177.4|62
1608077700000|2020-12-16 00:15:00|30182.2|30177.4|30171.7|30166.9|30186.7|30181.9|30170.2|30165.4|103
1608078000000|2020-12-16 00:20:00|30171.2|30166.4|30176.2|30171.4|30177.7|30172.9|30169.7|30164.9|95
1608078300000|2020-12-16 00:25:00|30176.7|30171.9|30165.2|30160.4|30181.2|30176.4|30164.7|30159.9|90
1608078600000|2020-12-16 00:30:00|30165.7|30160.9|30167.2|30162.4|30168.2|30163.4|30156.7|30151.9|122
1608078900000|2020-12-16 00:35:00|30166.7|30161.9|30161.2|30156.4|30171.7|30166.9|30157.2|30152.4|95
1608079200000|2020-12-16 00:40:00|30160.7|30155.9|30163.2|30158.4|30165.2|30160.4|30158.7|30153.9|99
1608079500000|2020-12-16 00:45:00|30162.7|30157.9|30161.2|30156.4|30166.2|30161.4|30160.7|30155.9|60
1608079800000|2020-12-16 00:50:00|30160.7|30155.9|30164.2|30159.4|30169.2|30164.4|30146.2|30141.4|331
1608080100000|2020-12-16 00:55:00|30163.7|30158.9|30169.7|30164.9|30172.2|30167.4|30161.7|30156.9|64
1608080400000|2020-12-16 01:00:00|30170.2|30165.4|30171.2|30166.4|30172.2|30167.4|30161.7|30156.9|166
1608080700000|2020-12-16 01:05:00|30171.7|30166.9|30171.7|30166.9|30176.7|30171.9|30164.2|30159.4|124
1608081000000|2020-12-16 01:10:00|30172.2|30167.4|30173.2|30168.4|30176.2|30171.4|30165.7|30160.9|81
1608081300000|2020-12-16 01:15:00|30172.7|30167.9|30174.7|30169.9|30179.7|30174.9|30170.2|30165.4|97
1608081600000|2020-12-16 01:20:00|30174.2|30169.4|30173.2|30168.4|30177.7|30172.9|30170.2|30165.4|86
1608081900000|2020-12-16 01:25:00|30172.7|30167.9|30167.2|30162.4|30173.2|30168.4|30165.7|30160.9|69
1608082200000|2020-12-16 01:30:00|30167.7|30162.9|30162.2|30157.4|30171.7|30166.9|30150.2|30145.4|111
1608082500000|2020-12-16 01:35:00|30162.7|30157.9|30166.2|30161.4|30167.7|30162.9|30160.2|30155.4|62
1608082800000|2020-12-16 01:40:00|30165.7|30160.9|30159.2|30154.4|30172.7|30167.9|30158.2|30153.4|78
1608083100000|2020-12-16 01:45:00|30158.7|30153.9|30166.2|30161.4|30170.7|30165.9|30158.2|30153.4|101
1608083400000|2020-12-16 01:50:00|30166.7|30161.9|30162.2|30157.4|30166.7|30161.9|30160.2|30155.4|27
1608083700000|2020-12-16 01:55:00|30161.7|30156.9|30165.2|30160.4|30165.7|30160.9|30157.7|30152.9|86
1608084000000|2020-12-16 02:00:00|30164.7|30159.9|30169.2|30164.4|30173.7|30168.9|30161.2|30156.4|223
1608084300000|2020-12-16 02:05:00|30168.7|30163.9|30165.2|30160.4|30169.2|30164.4|30162.7|30157.9|107
1608084600000|2020-12-16 02:10:00|30164.7|30159.9|30173.7|30168.9|30175.7|30170.9|30162.2|30157.4|107
1608084900000|2020-12-16 02:15:00|30173.2|30168.4|30174.2|30169.4|30176.2|30171.4|30169.2|30164.4|73
1608085200000|2020-12-16 02:20:00|30173.7|30168.9|30182.7|30177.9|30185.2|30180.4|30172.7|30167.9|184
1608085500000|2020-12-16 02:25:00|30182.2|30177.4|30180.2|30175.4|30182.7|30177.9|30177.7|30172.9|137
1608085800000|2020-12-16 02:30:00|30179.7|30174.9|30186.2|30181.4|30187.2|30182.4|30178.7|30173.9|91
1608086100000|2020-12-16 02:35:00|30186.7|30181.9|30184.2|30179.4|30189.7|30184.9|30183.2|30178.4|98
1608086400000|2020-12-16 02:40:00|30184.7|30179.9|30186.2|30181.4|30190.2|30185.4|30184.2|30179.4|67
1608086700000|2020-12-16 02:45:00|30185.7|30180.9|30184.2|30179.4|30187.7|30182.9|30181.7|30176.9|184
1608087000000|2020-12-16 02:50:00|30183.7|30178.9|30182.2|30177.4|30184.2|30179.4|30181.2|30176.4|58
1608087300000|2020-12-16 02:55:00|30182.7|30177.9|30188.2|30183.4|30191.2|30186.4|30182.2|30177.4|125
1608087600000|2020-12-16 03:00:00|30188.7|30183.9|30201.2|30196.4|30203.2|30198.4|30188.7|30183.9|181
1608087900000|2020-12-16 03:05:00|30201.7|30196.9|30202.2|30197.4|30207.7|30202.9|30197.7|30192.9|104
1608088200000|2020-12-16 03:10:00|30201.2|30196.4|30201.2|30196.4|30207.2|30202.4|30198.2|30193.4|110
1608088500000|2020-12-16 03:15:00|30200.7|30195.9|30196.2|30191.4|30202.2|30197.4|30191.7|30186.9|129
1608088800000|2020-12-16 03:20:00|30196.7|30191.9|30200.2|30195.4|30200.2|30195.4|30191.2|30186.4|67
1608089100000|2020-12-16 03:25:00|30200.7|30195.9|30195.2|30190.4|30201.2|30196.4|30191.2|30186.4|64
1608089400000|2020-12-16 03:30:00|30193.7|30188.9|30182.2|30177.4|30194.2|30189.4|30182.2|30177.4|92
1608089700000|2020-12-16 03:35:00|30181.7|30176.9|30178.7|30173.9|30183.2|30178.4|30177.7|30172.9|90
1608090000000|2020-12-16 03:40:00|30179.2|30174.4|30177.2|30172.4|30179.7|30174.9|30175.2|30170.4|57
1608090300000|2020-12-16 03:45:00|30176.7|30171.9|30187.2|30182.4|30189.2|30184.4|30175.7|30170.9|142
1608090600000|2020-12-16 03:50:00|30187.7|30182.9|30187.2|30182.4|30189.7|30184.9|30186.2|30181.4|94
1608090900000|2020-12-16 03:55:00|30186.7|30181.9|30175.2|30170.4|30188.2|30183.4|30173.2|30168.4|97
1608091200000|2020-12-16 04:00:00|30174.7|30169.9|30163.2|30158.4|30175.2|30170.4|30163.2|30158.4|95
1608091500000|2020-12-16 04:05:00|30162.7|30157.9|30161.2|30156.4|30166.2|30161.4|30159.2|30154.4|86
1608091800000|2020-12-16 04:10:00|30160.7|30155.9|30163.2|30158.4|30163.2|30158.4|30158.7|30153.9|52
1608092100000|2020-12-16 04:15:00|30163.7|30158.9|30160.2|30155.4|30163.7|30158.9|30157.7|30152.9|64
1608092400000|2020-12-16 04:20:00|30160.7|30155.9|30158.7|30153.9|30161.7|30156.9|30158.2|30153.4|39
1608092700000|2020-12-16 04:25:00|30158.2|30153.4|30160.7|30155.9|30160.7|30155.9|30151.2|30146.4|99
1608093000000|2020-12-16 04:30:00|30160.2|30155.4|30163.7|30158.9|30164.7|30159.9|30159.7|30154.9|93
1608093300000|2020-12-16 04:35:00|30163.2|30158.4|30166.7|30161.9|30167.2|30162.4|30162.7|30157.9|26
1608093600000|2020-12-16 04:40:00|30166.2|30161.4|30168.2|30163.4|30169.7|30164.9|30165.7|30160.9|89
1608093900000|2020-12-16 04:45:00|30167.7|30162.9|30173.2|30168.4|30174.2|30169.4|30166.2|30161.4|58
1608094200000|2020-12-16 04:50:00|30173.7|30168.9|30175.2|30170.4|30178.7|30173.9|30171.7|30166.9|43
1608094500000|2020-12-16 04:55:00|30175.7|30170.9|30176.7|30171.9|30177.2|30172.4|30172.7|30167.9|34
1608094800000|2020-12-16 05:00:00|30175.7|30170.9|30173.2|30168.4|30182.2|30177.4|30171.2|30166.4|98
1608095100000|2020-12-16 05:05:00|30173.7|30168.9|30161.7|30156.9|30174.7|30169.9|30161.2|30156.4|60
1608095400000|2020-12-16 05:10:00|30162.2|30157.4|30160.2|30155.4|30166.7|30161.9|30159.2|30154.4|49
1608095700000|2020-12-16 05:15:00|30159.7|30154.9|30159.2|30154.4|30161.7|30156.9|30156.2|30151.4|52
1608096000000|2020-12-16 05:20:00|30158.7|30153.9|30159.2|30154.4|30160.2|30155.4|30155.2|30150.4|40
1608096300000|2020-12-16 05:25:00|30159.7|30154.9|30165.2|30160.4|30166.2|30161.4|30158.7|30153.9|77
1608096600000|2020-12-16 05:30:00|30164.7|30159.9|30174.2|30169.4|30174.7|30169.9|30163.2|30158.4|103
1608096900000|2020-12-16 05:35:00|30174.7|30169.9|30173.2|30168.4|30174.7|30169.9|30171.7|30166.9|59
1608097200000|2020-12-16 05:40:00|30173.7|30168.9|30171.2|30166.4|30174.7|30169.9|30164.2|30159.4|95
1608097500000|2020-12-16 05:45:00|30170.7|30165.9|30169.7|30164.9|30171.7|30166.9|30167.2|30162.4|38
1608097800000|2020-12-16 05:50:00|30170.2|30165.4|30168.2|30163.4|30171.7|30166.9|30168.2|30163.4|17
1608098100000|2020-12-16 05:55:00|30170.2|30165.4|30171.2|30166.4|30174.2|30169.4|30166.2|30161.4|39
1608098400000|2020-12-16 06:00:00|30170.2|30165.4|30165.7|30160.9|30175.2|30170.4|30165.2|30160.4|83
1608098700000|2020-12-16 06:05:00|30165.2|30160.4|30167.7|30162.9|30174.7|30169.9|30161.2|30156.4|131
1608099000000|2020-12-16 06:10:00|30167.2|30162.4|30158.2|30153.4|30168.2|30163.4|30157.2|30152.4|90
1608099300000|2020-12-16 06:15:00|30157.7|30152.9|30166.7|30161.9|30167.7|30162.9|30157.7|30152.9|110
1608099600000|2020-12-16 06:20:00|30166.2|30161.4|30156.2|30151.4|30166.7|30161.9|30156.2|30151.4|43
1608099900000|2020-12-16 06:25:00|30156.7|30151.9|30159.2|30154.4|30160.7|30155.9|30156.2|30151.4|46
1608100200000|2020-12-16 06:30:00|30158.7|30153.9|30171.2|30166.4|30171.2|30166.4|30158.7|30153.9|107
1608100500000|2020-12-16 06:35:00|30170.2|30165.4|30172.2|30167.4|30172.7|30167.9|30166.2|30161.4|53
1608100800000|2020-12-16 06:40:00|30171.7|30166.9|30175.2|30170.4|30175.7|30170.9|30168.2|30163.4|22
1608101100000|2020-12-16 06:45:00|30175.7|30170.9|30184.2|30179.4|30184.7|30179.9|30173.7|30168.9|102
1608101400000|2020-12-16 06:50:00|30183.7|30178.9|30189.2|30184.4|30190.2|30185.4|30183.7|30178.9|101
1608101700000|2020-12-16 06:55:00|30188.7|30183.9|30187.7|30182.9|30189.2|30184.4|30183.7|30178.9|48
1608102000000|2020-12-16 07:00:00|30187.1|30183.5|30188.6|30185|30191.6|30188|30174.1|30170.5|125
1608102300000|2020-12-16 07:05:00|30189.1|30185.5|30187.1|30183.5|30190.6|30187|30183.1|30179.5|78
1608102600000|2020-12-16 07:10:00|30187.6|30184|30185.1|30181.5|30188.6|30185|30184.6|30181|38
1608102900000|2020-12-16 07:15:00|30184.6|30181|30181.1|30177.5|30191.1|30187.5|30179.1|30175.5|163
1608103200000|2020-12-16 07:20:00|30180.6|30177|30175.6|30172|30181.1|30177.5|30171.6|30168|102
1608103500000|2020-12-16 07:25:00|30175.1|30171.5|30178.6|30175|30180.6|30177|30172.6|30169|57
1608103800000|2020-12-16 07:30:00|30178.1|30174.5|30184.6|30181|30187.6|30184|30176.1|30172.5|76
1608104100000|2020-12-16 07:35:00|30185.1|30181.5|30196.6|30193|30196.6|30193|30179.1|30175.5|82
1608104400000|2020-12-16 07:40:00|30197.1|30193.5|30197.1|30193.5|30207.6|30204|30196.1|30192.5|262
1608104700000|2020-12-16 07:45:00|30196.6|30193|30189.6|30186|30196.6|30193|30189.1|30185.5|58
1608105000000|2020-12-16 07:50:00|30189.1|30185.5|30186.6|30183|30190.1|30186.5|30180.1|30176.5|96
1608105300000|2020-12-16 07:55:00|30186.1|30182.5|30181.6|30178|30187.1|30183.5|30176.6|30173|122
1608105600000|2020-12-16 08:00:00|30182.6|30179|30193.6|30190|30203.6|30200|30176.6|30173|505
1608105900000|2020-12-16 08:05:00|30194.1|30190.5|30229.6|30226|30232.6|30229|30189.6|30186|864
1608106200000|2020-12-16 08:10:00|30229.1|30225.5|30238.6|30235|30239.1|30235.5|30228.6|30225|504
1608106500000|2020-12-16 08:15:00|30238.1|30234.5|30253.6|30250|30262.6|30259|30238.1|30234.5|1080
1608106800000|2020-12-16 08:20:00|30253.1|30249.5|30245.6|30242|30260.6|30257|30245.6|30242|370
1608107100000|2020-12-16 08:25:00|30245.1|30241.5|30245.6|30242|30254.1|30250.5|30241.1|30237.5|350
1608107400000|2020-12-16 08:30:00|30251.6|30248|30265.6|30262|30272.1|30268.5|30251.6|30248|644
1608107700000|2020-12-16 08:35:00|30265.1|30261.5|30262.1|30258.5|30265.6|30262|30252.6|30249|361
1608108000000|2020-12-16 08:40:00|30262.6|30259|30259.6|30256|30270.6|30267|30252.6|30249|215
1608108300000|2020-12-16 08:45:00|30259.1|30255.5|30266.6|30263|30277.6|30274|30256.1|30252.5|383
1608108600000|2020-12-16 08:50:00|30267.1|30263.5|30272.6|30269|30276.1|30272.5|30258.6|30255|459
1608108900000|2020-12-16 08:55:00|30272.1|30268.5|30264.6|30261|30279.6|30276|30261.6|30258|387
1608109200000|2020-12-16 09:00:00|30264.1|30260.5|30257.6|30254|30264.6|30261|30251.1|30247.5|325
1608109500000|2020-12-16 09:05:00|30258.1|30254.5|30262.6|30259|30265.1|30261.5|30257.1|30253.5|171
1608109800000|2020-12-16 09:10:00|30262.1|30258.5|30261.6|30258|30267.6|30264|30254.1|30250.5|243
1608110100000|2020-12-16 09:15:00|30261.1|30257.5|30256.1|30252.5|30263.6|30260|30252.1|30248.5|255
1608110400000|2020-12-16 09:20:00|30253.6|30250|30261.6|30258|30264.1|30260.5|30253.6|30250|223
1608110700000|2020-12-16 09:25:00|30261.1|30257.5|30262.1|30258.5|30265.6|30262|30259.1|30255.5|174
1608111000000|2020-12-16 09:30:00|30262.6|30259|30265.6|30262|30269.6|30266|30262.1|30258.5|250
1608111300000|2020-12-16 09:35:00|30265.1|30261.5|30260.6|30257|30269.6|30266|30259.1|30255.5|184
1608111600000|2020-12-16 09:40:00|30260.1|30256.5|30258.6|30255|30267.6|30264|30258.1|30254.5|205
1608111900000|2020-12-16 09:45:00|30258.1|30254.5|30262.6|30259|30267.6|30264|30257.6|30254|220
1608112200000|2020-12-16 09:50:00|30262.1|30258.5|30259.6|30256|30266.1|30262.5|30257.6|30254|154
1608112500000|2020-12-16 09:55:00|30260.1|30256.5|30266.6|30263|30270.1|30266.5|30256.6|30253|180
1608112800000|2020-12-16 10:00:00|30267.1|30263.5|30259.6|30256|30268.1|30264.5|30257.1|30253.5|159
1608113100000|2020-12-16 10:05:00|30259.1|30255.5|30269.1|30265.5|30269.1|30265.5|30258.6|30255|168
1608113400000|2020-12-16 10:10:00|30268.6|30265|30265.1|30261.5|30270.6|30267|30261.1|30257.5|240
1608113700000|2020-12-16 10:15:00|30265.6|30262|30271.1|30267.5|30273.1|30269.5|30263.6|30260|161
1608114000000|2020-12-16 10:20:00|30271.6|30268|30273.6|30270|30278.1|30274.5|30264.6|30261|173
1608114300000|2020-12-16 10:25:00|30274.1|30270.5|30286.1|30282.5|30289.1|30285.5|30272.6|30269|397
1608114600000|2020-12-16 10:30:00|30285.6|30282|30279.6|30276|30286.1|30282.5|30274.6|30271|138
1608114900000|2020-12-16 10:35:00|30279.1|30275.5|30280.6|30277|30285.1|30281.5|30278.1|30274.5|91
1608115200000|2020-12-16 10:40:00|30280.1|30276.5|30285.6|30282|30286.1|30282.5|30275.1|30271.5|123
1608115500000|2020-12-16 10:45:00|30285.1|30281.5|30288.6|30285|30289.6|30286|30280.6|30277|141
1608115800000|2020-12-16 10:50:00|30288.1|30284.5|30280.1|30276.5|30291.6|30288|30279.6|30276|226
1608116100000|2020-12-16 10:55:00|30279.6|30276|30289.1|30285.5|30290.1|30286.5|30277.6|30274|90
1608116400000|2020-12-16 11:00:00|30288.6|30285|30285.1|30281.5|30291.1|30287.5|30282.6|30279|134
1608116700000|2020-12-16 11:05:00|30284.6|30281|30293.6|30290|30294.6|30291|30282.1|30278.5|120
1608117000000|2020-12-16 11:10:00|30293.1|30289.5|30292.6|30289|30293.6|30290|30285.6|30282|139
1608117300000|2020-12-16 11:15:00|30293.1|30289.5|30295.6|30292|30297.6|30294|30290.6|30287|353
1608117600000|2020-12-16 11:20:00|30296.1|30292.5|30299.1|30295.5|30300.1|30296.5|30294.1|30290.5|238
1608117900000|2020-12-16 11:25:00|30298.6|30295|30291.6|30288|30302.6|30299|30290.1|30286.5|244
1608118200000|2020-12-16 11:30:00|30291.1|30287.5|30284.1|30280.5|30292.1|30288.5|30284.1|30280.5|331
1608118500000|2020-12-16 11:35:00|30284.6|30281|30284.6|30281|30286.1|30282.5|30280.6|30277|191
1608118800000|2020-12-16 11:40:00|30285.1|30281.5|30289.1|30285.5|30289.1|30285.5|30281.1|30277.5|141
1608119100000|2020-12-16 11:45:00|30289.6|30286|30290.6|30287|30291.6|30288|30285.6|30282|121
1608119400000|2020-12-16 11:50:00|30291.1|30287.5|30289.6|30286|30297.1|30293.5|30289.1|30285.5|164
1608119700000|2020-12-16 11:55:00|30289.1|30285.5|30292.6|30289|30293.6|30290|30280.1|30276.5|262
1608120000000|2020-12-16 12:00:00|30292.1|30288.5|30277.6|30274|30292.6|30289|30274.6|30271|231
1608120300000|2020-12-16 12:05:00|30277.1|30273.5|30276.1|30272.5|30281.6|30278|30270.1|30266.5|225
1608120600000|2020-12-16 12:10:00|30276.6|30273|30283.6|30280|30286.1|30282.5|30274.6|30271|181
1608120900000|2020-12-16 12:15:00|30283.1|30279.5|30271.6|30268|30283.6|30280|30271.1|30267.5|169
1608121200000|2020-12-16 12:20:00|30271.1|30267.5|30273.1|30269.5|30273.1|30269.5|30266.6|30263|248
1608121500000|2020-12-16 12:25:00|30272.6|30269|30273.6|30270|30276.1|30272.5|30268.1|30264.5|188
1608121800000|2020-12-16 12:30:00|30273.1|30269.5|30278.6|30275|30279.6|30276|30267.6|30264|161
1608122100000|2020-12-16 12:35:00|30278.1|30274.5|30284.6|30281|30289.1|30285.5|30278.1|30274.5|239
1608122400000|2020-12-16 12:40:00|30284.1|30280.5|30283.6|30280|30286.6|30283|30281.1|30277.5|150
1608122700000|2020-12-16 12:45:00|30283.1|30279.5|30270.1|30266.5|30285.6|30282|30270.1|30266.5|371
1608123000000|2020-12-16 12:50:00|30269.6|30266|30271.6|30268|30278.1|30274.5|30268.6|30265|370
1608123300000|2020-12-16 12:55:00|30271.1|30267.5|30269.6|30266|30273.6|30270|30268.1|30264.5|143
1608123600000|2020-12-16 13:00:00|30270.1|30266.5|30269.6|30266|30272.6|30269|30262.1|30258.5|352
1608123900000|2020-12-16 13:05:00|30269.1|30265.5|30266.1|30262.5|30272.6|30269|30260.1|30256.5|273
1608124200000|2020-12-16 13:10:00|30266.6|30263|30307.6|30304|30312.6|30309|30258.6|30255|1175
1608124500000|2020-12-16 13:15:00|30305.6|30302|30288.1|30284.5|30316.6|30313|30283.1|30279.5|1238
1608124800000|2020-12-16 13:20:00|30288.6|30285|30274.1|30270.5|30289.1|30285.5|30269.6|30266|541
1608125100000|2020-12-16 13:25:00|30273.6|30270|30251.1|30247.5|30273.6|30270|30240.1|30236.5|810
1608125400000|2020-12-16 13:30:00|30238.1|30234.5|30242.6|30239|30250.1|30246.5|30222.6|30219|1285
1608125700000|2020-12-16 13:35:00|30243.1|30239.5|30246.1|30242.5|30247.6|30244|30234.1|30230.5|322
1608126000000|2020-12-16 13:40:00|30246.6|30243|30225.6|30222|30246.6|30243|30212.6|30209|659
1608126300000|2020-12-16 13:45:00|30226.1|30222.5|30226.1|30222.5|30230.1|30226.5|30212.1|30208.5|406
1608126600000|2020-12-16 13:50:00|30226.6|30223|30217.6|30214|30227.1|30223.5|30210.1|30206.5|250
1608126900000|2020-12-16 13:55:00|30218.1|30214.5|30208.1|30204.5|30220.6|30217|30208.1|30204.5|322
1608127200000|2020-12-16 14:00:00|30208.6|30205|30215.6|30212|30217.6|30214|30198.1|30194.5|360
1608127500000|2020-12-16 14:05:00|30215.1|30211.5|30212.6|30209|30216.1|30212.5|30203.1|30199.5|318
1608127800000|2020-12-16 14:10:00|30213.1|30209.5|30197.6|30194|30213.6|30210|30197.1|30193.5|506
1608128100000|2020-12-16 14:15:00|30197.1|30193.5|30202.1|30198.5|30203.6|30200|30194.1|30190.5|387
1608128400000|2020-12-16 14:20:00|30202.6|30199|30219.6|30216|30220.1|30216.5|30202.6|30199|619
1608128700000|2020-12-16 14:25:00|30220.1|30216.5|30202.1|30198.5|30224.1|30220.5|30201.1|30197.5|586
1608129000000|2020-12-16 14:30:00|30201.5|30199.1|30198.5|30196.1|30208|30205.6|30181|30178.6|2963
1608129300000|2020-12-16 14:35:00|30199|30196.6|30151.5|30149.1|30208.5|30206.1|30133|30130.6|3592
1608129600000|2020-12-16 14:40:00|30151|30148.6|30172.5|30170.1|30172.5|30170.1|30143.5|30141.1|2298
1608129900000|2020-12-16 14:45:00|30173|30170.6|30165.5|30163.1|30193.5|30191.1|30165.5|30163.1|2114
1608130200000|2020-12-16 14:50:00|30166|30163.6|30169.5|30167.1|30188|30185.6|30163.5|30161.1|1653
1608130500000|2020-12-16 14:55:00|30170|30167.6|30190.5|30188.1|30198|30195.6|30166|30163.6|1127
1608130800000|2020-12-16 15:00:00|30193.5|30191.1|30177.5|30175.1|30197.5|30195.1|30174.5|30172.1|1416
1608131100000|2020-12-16 15:05:00|30178|30175.6|30189|30186.6|30193.5|30191.1|30173.5|30171.1|1359
1608131400000|2020-12-16 15:10:00|30189.5|30187.1|30166|30163.6|30200.5|30198.1|30159.5|30157.1|1274
1608131700000|2020-12-16 15:15:00|30166.5|30164.1|30180.5|30178.1|30194|30191.6|30157|30154.6|1304
1608132000000|2020-12-16 15:20:00|30180|30177.6|30195|30192.6|30196|30193.6|30169|30166.6|1198
1608132300000|2020-12-16 15:25:00|30194.5|30192.1|30207|30204.6|30215.5|30213.1|30194|30191.6|1423
1608132600000|2020-12-16 15:30:00|30206.5|30204.1|30211|30208.6|30222.5|30220.1|30205|30202.6|1323
1608132900000|2020-12-16 15:35:00|30211.5|30209.1|30199.5|30197.1|30213|30210.6|30194|30191.6|1215
1608133200000|2020-12-16 15:40:00|30199|30196.6|30205.5|30203.1|30211.5|30209.1|30190.5|30188.1|958
1608133500000|2020-12-16 15:45:00|30205|30202.6|30182|30179.6|30205|30202.6|30181|30178.6|950
1608133800000|2020-12-16 15:50:00|30183|30180.6|30177|30174.6|30193.5|30191.1|30174|30171.6|1296
1608134100000|2020-12-16 15:55:00|30177.5|30175.1|30149|30146.6|30178.5|30176.1|30143|30140.6|1634
1608134400000|2020-12-16 16:00:00|30148.5|30146.1|30159|30156.6|30162.5|30160.1|30145.5|30143.1|1320
1608134700000|2020-12-16 16:05:00|30159.5|30157.1|30169|30166.6|30179|30176.6|30158.5|30156.1|1091
1608135000000|2020-12-16 16:10:00|30168.5|30166.1|30153|30150.6|30170|30167.6|30137|30134.6|1283
1608135300000|2020-12-16 16:15:00|30154|30151.6|30157|30154.6|30173.5|30171.1|30141|30138.6|1416
1608135600000|2020-12-16 16:20:00|30156.5|30154.1|30161.5|30159.1|30165.5|30163.1|30150|30147.6|941
1608135900000|2020-12-16 16:25:00|30162.5|30160.1|30167.5|30165.1|30170|30167.6|30157.5|30155.1|788
1608136200000|2020-12-16 16:30:00|30168|30165.6|30175|30172.6|30175|30172.6|30157.5|30155.1|864
1608136500000|2020-12-16 16:35:00|30174.5|30172.1|30173|30170.6|30182.5|30180.1|30168|30165.6|743
1608136800000|2020-12-16 16:40:00|30172.5|30170.1|30176|30173.6|30178|30175.6|30166.5|30164.1|582
1608137100000|2020-12-16 16:45:00|30175.5|30173.1|30174.5|30172.1|30180|30177.6|30168.5|30166.1|414
1608137400000|2020-12-16 16:50:00|30174|30171.6|30161.5|30159.1|30177|30174.6|30157|30154.6|505
1608137700000|2020-12-16 16:55:00|30162|30159.6|30158|30155.6|30162|30159.6|30148.5|30146.1|512
1608138000000|2020-12-16 17:00:00|30157.5|30155.1|30160|30157.6|30170|30167.6|30157.5|30155.1|410
1608138300000|2020-12-16 17:05:00|30160.5|30158.1|30152|30149.6|30161|30158.6|30151.5|30149.1|450
1608138600000|2020-12-16 17:10:00|30152.5|30150.1|30148|30145.6|30155|30152.6|30146.5|30144.1|481
1608138900000|2020-12-16 17:15:00|30148.5|30146.1|30154|30151.6|30159|30156.6|30145.5|30143.1|487
1608139200000|2020-12-16 17:20:00|30153.5|30151.1|30147.5|30145.1|30157|30154.6|30140.5|30138.1|760
1608139500000|2020-12-16 17:25:00|30147|30144.6|30150|30147.6|30153|30150.6|30142|30139.6|695
1608139800000|2020-12-16 17:30:00|30149.5|30147.1|30149.5|30147.1|30151.5|30149.1|30142.5|30140.1|513
1608140100000|2020-12-16 17:35:00|30150|30147.6|30144|30141.6|30152.5|30150.1|30143|30140.6|428
1608140400000|2020-12-16 17:40:00|30143.6|30141.2|30143.6|30141.2|30147.1|30144.7|30139.6|30137.2|420
1608140700000|2020-12-16 17:45:00|30143.1|30140.7|30118.6|30116.2|30149.1|30146.7|30116.6|30114.2|1282
1608141000000|2020-12-16 17:50:00|30118.1|30115.7|30126.1|30123.7|30126.1|30123.7|30101.6|30099.2|1212
1608141300000|2020-12-16 17:55:00|30125.6|30123.2|30149.6|30147.2|30152.1|30149.7|30123.6|30121.2|860
1608141600000|2020-12-16 18:00:00|30149.1|30146.7|30145.6|30143.2|30151.1|30148.7|30139.1|30136.7|560
1608141900000|2020-12-16 18:05:00|30145.1|30142.7|30121.1|30118.7|30145.6|30143.2|30119.1|30116.7|608
1608142200000|2020-12-16 18:10:00|30121.6|30119.2|30133.6|30131.2|30133.6|30131.2|30118.6|30116.2|647
1608142500000|2020-12-16 18:15:00|30133.1|30130.7|30136.1|30133.7|30136.6|30134.2|30124.6|30122.2|288
1608142800000|2020-12-16 18:20:00|30137.6|30135.2|30130.6|30128.2|30139.6|30137.2|30130.1|30127.7|349
1608143100000|2020-12-16 18:25:00|30131.1|30128.7|30129.6|30127.2|30137.6|30135.2|30125.6|30123.2|315
1608143400000|2020-12-16 18:30:00|30129.1|30126.7|30132.6|30130.2|30140.6|30138.2|30127.6|30125.2|611
1608143700000|2020-12-16 18:35:00|30132.1|30129.7|30130.6|30128.2|30135.1|30132.7|30125.6|30123.2|365
1608144000000|2020-12-16 18:40:00|30131.1|30128.7|30125.6|30123.2|30132.6|30130.2|30123.6|30121.2|852
1608144300000|2020-12-16 18:45:00|30126.1|30123.7|30126.6|30124.2|30132.6|30130.2|30121.6|30119.2|817
1608144600000|2020-12-16 18:50:00|30126.1|30123.7|30126.6|30124.2|30129.1|30126.7|30121.6|30119.2|405
1608144900000|2020-12-16 18:55:00|30127.1|30124.7|30135.6|30133.2|30136.1|30133.7|30126.1|30123.7|427
1608145200000|2020-12-16 19:00:00|30152.1|30149.7|30145.1|30142.7|30164.6|30162.2|30100.1|30097.7|2939
1608145500000|2020-12-16 19:05:00|30143.6|30141.2|30103.6|30101.2|30145.1|30142.7|30088.1|30085.7|1830
1608145800000|2020-12-16 19:10:00|30104.1|30101.7|30103.6|30101.2|30109.1|30106.7|30083.1|30080.7|1517
1608146100000|2020-12-16 19:15:00|30104.1|30101.7|30092.1|30089.7|30105.6|30103.2|30082.1|30079.7|1265
1608146400000|2020-12-16 19:20:00|30092.6|30090.2|30116.1|30113.7|30116.1|30113.7|30086.1|30083.7|1110
1608146700000|2020-12-16 19:25:00|30115.6|30113.2|30102.6|30100.2|30119.6|30117.2|30093.6|30091.2|871
1608147000000|2020-12-16 19:30:00|30103.1|30100.7|30127.6|30125.2|30128.6|30126.2|30097.1|30094.7|989
1608147300000|2020-12-16 19:35:00|30127.1|30124.7|30194.1|30191.7|30196.6|30194.2|30127.1|30124.7|1931
1608147600000|2020-12-16 19:40:00|30194.6|30192.2|30187.1|30184.7|30197.1|30194.7|30178.6|30176.2|1058
1608147900000|2020-12-16 19:45:00|30187.6|30185.2|30198.6|30196.2|30198.6|30196.2|30182.1|30179.7|737
1608148200000|2020-12-16 19:50:00|30198.1|30195.7|30195.1|30192.7|30215.6|30213.2|30189.1|30186.7|1360
1608148500000|2020-12-16 19:55:00|30195.6|30193.2|30211.1|30208.7|30212.6|30210.2|30189.6|30187.2|833
1608148800000|2020-12-16 20:00:00|30210.6|30208.2|30192.6|30190.2|30213.1|30210.7|30186.6|30184.2|925
1608149100000|2020-12-16 20:05:00|30193.1|30190.7|30175.6|30173.2|30200.6|30198.2|30170.1|30167.7|971
1608149400000|2020-12-16 20:10:00|30175.1|30172.7|30185.1|30182.7|30185.1|30182.7|30166.6|30164.2|704
1608149700000|2020-12-16 20:15:00|30185.6|30183.2|30201.6|30199.2|30208.6|30206.2|30181.1|30178.7|835
1608150000000|2020-12-16 20:20:00|30200.1|30197.7|30210.6|30208.2|30221.1|30218.7|30195.6|30193.2|1412
1608150300000|2020-12-16 20:25:00|30210.1|30207.7|30202.6|30200.2|30215.1|30212.7|30201.1|30198.7|636
1608150600000|2020-12-16 20:30:00|30202.1|30199.7|30228.6|30226.2|30239.1|30236.7|30202.1|30199.7|1599
1608150900000|2020-12-16 20:35:00|30228.1|30225.7|30201.6|30199.2|30230.1|30227.7|30178.6|30176.2|1896
1608151200000|2020-12-16 20:40:00|30200.6|30198.2|30202.6|30200.2|30220.6|30218.2|30192.6|30190.2|1420
1608151500000|2020-12-16 20:45:00|30203.1|30200.7|30214.6|30212.2|30220.1|30217.7|30199.1|30196.7|1282
1608151800000|2020-12-16 20:50:00|30215.1|30212.7|30190.6|30188.2|30215.1|30212.7|30176.6|30174.2|2127
1608152100000|2020-12-16 20:55:00|30191.6|30189.2|30168.1|30165.7|30198.1|30195.7|30152.6|30150.2|4064
1608152400000|2020-12-16 21:00:00|30169.3|30164.5|30157.8|30153|30176.3|30171.5|30155.3|30150.5|1491
1608152700000|2020-12-16 21:05:00|30157.3|30152.5|30159.8|30155|30164.8|30160|30153.3|30148.5|424
1608153000000|2020-12-16 21:10:00|30160.3|30155.5|30171.7|30161.9|30172.1|30166.5|30156.3|30151.5|315
1608153300000|2020-12-16 21:15:00|30172.1|30162.3|30180.9|30171.1|30180.9|30171.1|30171.4|30161.6|1
1608153600000|2020-12-16 21:20:00|30180.3|30170.5|30178.3|30168.5|30182|30172.2|30178.3|30168.5|0
1608153900000|2020-12-16 21:25:00|30180.4|30170.6|30178.3|30168.5|30180.4|30170.6|30177.4|30167.6|0
1608154200000|2020-12-16 21:30:00|30164.8|30160|30157.8|30153|30171.8|30167|30150.8|30146|216
1608154500000|2020-12-16 21:35:00|30159.8|30155|30154.8|30150|30167.8|30163|30151.8|30147|139
1608154800000|2020-12-16 21:40:00|30152.8|30148|30152.8|30148|30164.8|30160|30151.8|30147|246
1608155100000|2020-12-16 21:45:00|30153.8|30149|30155.8|30151|30157.8|30153|30152.8|30148|38
1608155400000|2020-12-16 21:50:00|30156.8|30152|30160.8|30156|30161.8|30157|30154.8|30150|54
1608155700000|2020-12-16 21:55:00|30158.8|30154|30166.3|30156.5|30173.8|30169|30151.8|30147|143
1608156000000|2020-12-16 22:00:00|30166|30156.2|30164.8|30155|30168.7|30158.9|30164.8|30155|0
1608156300000|2020-12-16 22:05:00|30162.8|30153|30166|30156.2|30166|30156.2|30162.4|30152.6|0
1608156600000|2020-12-16 22:10:00|30166.2|30156.4|30163.9|30154.1|30166.2|30156.4|30163.5|30153.7|0
1608156900000|2020-12-16 22:15:00|30165.7|30155.9|30166|30156.2|30166|30156.2|30165.7|30155.9|0
1608157200000|2020-12-16 22:20:00|30166.9|30157.1|30165.3|30155.5|30168.4|30158.6|30164|30154.2|0
1608157500000|2020-12-16 22:25:00|30164|30154.2|30163.1|30153.3|30164|30154.2|30162.4|30152.6|0
1608157800000|2020-12-16 22:30:00|30163|30153.2|30162.5|30152.7|30163.1|30153.3|30161|30151.2|0
1608158100000|2020-12-16 22:35:00|30162.8|30153|30162.8|30153|30164.7|30154.9|30161.6|30151.8|0
1608158400000|2020-12-16 22:40:00|30158.9|30149.1|30157.1|30147.3|30166|30156.2|30156.6|30146.8|0
1608158700000|2020-12-16 22:45:00|30158.6|30148.8|30162.1|30152.3|30162.1|30152.3|30157.5|30147.7|0
1608159000000|2020-12-16 22:50:00|30161.8|30152|30170.3|30160.5|30172.6|30162.8|30160.6|30150.8|0
1608159300000|2020-12-16 22:55:00|30170|30160.2|30171.1|30161.3|30177.6|30167.8|30169.3|30159.5|0
1608159600000|2020-12-16 23:00:00|30177.8|30173|30180.8|30176|30188.8|30184|30168.3|30163.5|253
1608159900000|2020-12-16 23:05:00|30181.3|30176.5|30176.8|30172|30186.3|30181.5|30176.3|30171.5|120
1608160200000|2020-12-16 23:10:00|30177.3|30172.5|30186.3|30181.5|30186.3|30181.5|30176.3|30171.5|102
1608160500000|2020-12-16 23:15:00|30185.8|30181|30187.8|30183|30188.3|30183.5|30183.8|30179|26
1608160800000|2020-12-16 23:20:00|30186.3|30181.5|30177.3|30172.5|30190.8|30186|30176.8|30172|140
1608161100000|2020-12-16 23:25:00|30176.8|30172|30181.3|30176.5|30183.3|30178.5|30175.8|30171|74
1608161400000|2020-12-16 23:30:00|30181.8|30177|30177.8|30173|30186.3|30181.5|30175.8|30171|92
1608161700000|2020-12-16 23:35:00|30177.3|30172.5|30178.3|30173.5|30180.3|30175.5|30173.3|30168.5|51
1608162000000|2020-12-16 23:40:00|30177.8|30173|30187.8|30183|30187.8|30183|30176.3|30171.5|68
1608162300000|2020-12-16 23:45:00|30187.3|30182.5|30186.8|30182|30189.3|30184.5|30183.8|30179|109
1608162600000|2020-12-16 23:50:00|30186.3|30181.5|30186.8|30182|30188.8|30184|30179.8|30175|62
1608162900000|2020-12-16 23:55:00|30187.3|30182.5|30182.3|30177.5|30189.3|30184.5|30178.8|30174|81
1608163200000|2020-12-17 00:00:00|30181.8|30177|30168.8|30164|30183.8|30179|30150.8|30146|245
1608163500000|2020-12-17 00:05:00|30169.3|30164.5|30165.8|30161|30178.3|30173.5|30157.8|30153|184
1608163800000|2020-12-17 00:10:00|30166.3|30161.5|30162.8|30158|30173.8|30169|30158.8|30154|102
1608164100000|2020-12-17 00:15:00|30162.3|30157.5|30155.8|30151|30170.8|30166|30154.8|30150|90
1608164400000|2020-12-17 00:20:00|30156.3|30151.5|30162.8|30158|30167.3|30162.5|30156.3|30151.5|81
1608164700000|2020-12-17 00:25:00|30162.3|30157.5|30167.8|30163|30169.8|30165|30160.8|30156|128
1608165000000|2020-12-17 00:30:00|30168.3|30163.5|30176.8|30172|30181.8|30177|30166.3|30161.5|190
1608165300000|2020-12-17 00:35:00|30176.3|30171.5|30179.8|30175|30184.3|30179.5|30174.8|30170|113
1608165600000|2020-12-17 00:40:00|30180.3|30175.5|30186.3|30181.5|30188.8|30184|30179.8|30175|60
1608165900000|2020-12-17 00:45:00|30185.8|30181|30181.3|30176.5|30186.3|30181.5|30177.8|30173|69
1608166200000|2020-12-17 00:50:00|30180.8|30176|30186.3|30181.5|30189.8|30185|30179.3|30174.5|98
1608166500000|2020-12-17 00:55:00|30185.3|30180.5|30186.3|30181.5|30186.8|30182|30181.3|30176.5|97
1608166800000|2020-12-17 01:00:00|30186.8|30182|30174.3|30169.5|30192.3|30187.5|30173.3|30168.5|175
1608167100000|2020-12-17 01:05:00|30173.8|30169|30184.8|30180|30188.3|30183.5|30173.8|30169|87
1608167400000|2020-12-17 01:10:00|30185.3|30180.5|30186.8|30182|30189.8|30185|30183.8|30179|48
1608167700000|2020-12-17 01:15:00|30186.3|30181.5|30201.8|30197|30203.3|30198.5|30183.8|30179|126
1608168000000|2020-12-17 01:20:00|30202.3|30197.5|30198.8|30194|30204.8|30200|30196.8|30192|72
1608168300000|2020-12-17 01:25:00|30198.3|30193.5|30205.8|30201|30206.3|30201.5|30196.8|30192|75
1608168600000|2020-12-17 01:30:00|30206.3|30201.5|30199.8|30195|30209.8|30205|30196.3|30191.5|97
1608168900000|2020-12-17 01:35:00|30200.3|30195.5|30196.3|30191.5|30206.8|30202|30195.8|30191|67
1608169200000|2020-12-17 01:40:00|30196.8|30192|30195.8|30191|30202.3|30197.5|30193.3|30188.5|96
1608169500000|2020-12-17 01:45:00|30195.3|30190.5|30187.8|30183|30198.3|30193.5|30187.8|30183|73
1608169800000|2020-12-17 01:50:00|30187.3|30182.5|30192.8|30188|30192.8|30188|30184.8|30180|53
1608170100000|2020-12-17 01:55:00|30192.3|30187.5|30184.8|30180|30192.8|30188|30180.3|30175.5|62
1608170400000|2020-12-17 02:00:00|30185.3|30180.5|30187.8|30183|30190.3|30185.5|30180.8|30176|75
1608170700000|2020-12-17 02:05:00|30187.3|30182.5|30185.8|30181|30191.8|30187|30184.8|30180|35
1608171000000|2020-12-17 02:10:00|30185.3|30180.5|30178.8|30174|30186.3|30181.5|30178.3|30173.5|74
1608171300000|2020-12-17 02:15:00|30178.3|30173.5|30186.8|30182|30191.3|30186.5|30178.3|30173.5|94
1608171600000|2020-12-17 02:20:00|30187.3|30182.5|30188.8|30184|30191.8|30187|30186.8|30182|41
1608171900000|2020-12-17 02:25:00|30188.3|30183.5|30190.3|30185.5|30191.8|30187|30188.3|30183.5|35
1608172200000|2020-12-17 02:30:00|30191.8|30187|30184.8|30180|30194.3|30189.5|30184.3|30179.5|74
1608172500000|2020-12-17 02:35:00|30185.3|30180.5|30183.8|30179|30191.8|30187|30181.8|30177|63
1608172800000|2020-12-17 02:40:00|30183.3|30178.5|30194.3|30189.5|30195.3|30190.5|30182.8|30178|44
1608173100000|2020-12-17 02:45:00|30193.8|30189|30197.8|30193|30198.3|30193.5|30192.3|30187.5|35
1608173400000|2020-12-17 02:50:00|30198.3|30193.5|30202.8|30198|30203.3|30198.5|30194.3|30189.5|64
1608173700000|2020-12-17 02:55:00|30202.3|30197.5|30205.3|30200.5|30208.8|30204|30202.3|30197.5|101
1608174000000|2020-12-17 03:00:00|30205.8|30201|30207.8|30203|30209.3|30204.5|30203.8|30199|59
1608174300000|2020-12-17 03:05:00|30208.3|30203.5|30211.3|30206.5|30213.8|30209|30205.8|30201|131
1608174600000|2020-12-17 03:10:00|30211.8|30207|30217.8|30213|30218.3|30213.5|30211.8|30207|120
1608174900000|2020-12-17 03:15:00|30218.3|30213.5|30221.8|30217|30222.8|30218|30214.3|30209.5|112
1608175200000|2020-12-17 03:20:00|30222.8|30218|30219.3|30214.5|30228.8|30224|30218.8|30214|171
1608175500000|2020-12-17 03:25:00|30219.8|30215|30214.3|30209.5|30219.8|30215|30212.3|30207.5|150
1608175800000|2020-12-17 03:30:00|30214.8|30210|30213.3|30208.5|30214.8|30210|30210.3|30205.5|100
1608176100000|2020-12-17 03:35:00|30212.8|30208|30210.8|30206|30213.8|30209|30209.3|30204.5|45
1608176400000|2020-12-17 03:40:00|30211.3|30206.5|30211.3|30206.5|30212.8|30208|30208.3|30203.5|57
1608176700000|2020-12-17 03:45:00|30211.8|30207|30212.3|30207.5|30213.8|30209|30209.8|30205|42
1608177000000|2020-12-17 03:50:00|30212.8|30208|30212.8|30208|30214.8|30210|30211.8|30207|26
1608177300000|2020-12-17 03:55:00|30212.3|30207.5|30211.8|30207|30214.3|30209.5|30209.8|30205|79
1608177600000|2020-12-17 04:00:00|30212.3|30207.5|30216.3|30211.5|30219.3|30214.5|30211.8|30207|94
1608177900000|2020-12-17 04:05:00|30215.8|30211|30216.3|30211.5|30221.3|30216.5|30215.8|30211|119
1608178200000|2020-12-17 04:10:00|30216.8|30212|30216.8|30212|30219.8|30215|30214.3|30209.5|86
1608178500000|2020-12-17 04:15:00|30216.3|30211.5|30230.3|30225.5|30230.8|30226|30216.3|30211.5|217
1608178800000|2020-12-17 04:20:00|30230.8|30226|30229.3|30224.5|30231.3|30226.5|30223.3|30218.5|139
1608179100000|2020-12-17 04:25:00|30228.8|30224|30231.8|30227|30240.8|30236|30222.3|30217.5|421
1608179400000|2020-12-17 04:30:00|30232.3|30227.5|30231.3|30226.5|30233.8|30229|30229.8|30225|105
1608179700000|2020-12-17 04:35:00|30230.8|30226|30225.8|30221|30231.8|30227|30221.8|30217|141
1608180000000|2020-12-17 04:40:00|30224.8|30220|30225.3|30220.5|30227.8|30223|30224.8|30220|35
1608180300000|2020-12-17 04:45:00|30224.8|30220|30234.8|30230|30235.3|30230.5|30224.8|30220|116
1608180600000|2020-12-17 04:50:00|30235.3|30230.5|30235.3|30230.5|30235.8|30231|30229.8|30225|67
1608180900000|2020-12-17 04:55:00|30234.3|30229.5|30235.3|30230.5|30235.3|30230.5|30232.3|30227.5|27
1608181200000|2020-12-17 05:00:00|30235.8|30231|30232.8|30228|30241.3|30236.5|30231.3|30226.5|147
1608181500000|2020-12-17 05:05:00|30233.3|30228.5|30234.8|30230|30235.3|30230.5|30223.8|30219|143
1608181800000|2020-12-17 05:10:00|30235.3|30230.5|30238.8|30234|30239.3|30234.5|30229.8|30225|61
1608182100000|2020-12-17 05:15:00|30239.3|30234.5|30239.3|30234.5|30240.3|30235.5|30234.8|30230|48
1608182400000|2020-12-17 05:20:00|30239.8|30235|30243.8|30239|30244.3|30239.5|30237.3|30232.5|62
1608182700000|2020-12-17 05:25:00|30244.3|30239.5|30245.8|30241|30246.3|30241.5|30241.8|30237|62
1608183000000|2020-12-17 05:30:00|30246.3|30241.5|30254.3|30249.5|30258.8|30254|30245.8|30241|225
1608183300000|2020-12-17 05:35:00|30254.8|30250|30254.8|30250|30258.3|30253.5|30250.8|30246|99
1608183600000|2020-12-17 05:40:00|30255.3|30250.5|30256.3|30251.5|30256.8|30252|30250.3|30245.5|84
1608183900000|2020-12-17 05:45:00|30256.8|30252|30256.3|30251.5|30256.8|30252|30250.8|30246|101
1608184200000|2020-12-17 05:50:00|30255.8|30251|30259.3|30254.5|30261.3|30256.5|30254.8|30250|109
1608184500000|2020-12-17 05:55:00|30258.8|30254|30253.8|30249|30259.8|30255|30252.3|30247.5|108
1608184800000|2020-12-17 06:00:00|30253.3|30248.5|30250.8|30246|30256.8|30252|30249.8|30245|98
1608185100000|2020-12-17 06:05:00|30251.3|30246.5|30248.3|30243.5|30251.3|30246.5|30245.3|30240.5|96
1608185400000|2020-12-17 06:10:00|30248.8|30244|30254.8|30250|30255.8|30251|30247.8|30243|47
1608185700000|2020-12-17 06:15:00|30255.3|30250.5|30250.8|30246|30255.3|30250.5|30249.8|30245|42
1608186000000|2020-12-17 06:20:00|30251.3|30246.5|30256.3|30251.5|30256.8|30252|30250.8|30246|27
1608186300000|2020-12-17 06:25:00|30255.8|30251|30255.8|30251|30262.3|30257.5|30255.8|30251|82
1608186600000|2020-12-17 06:30:00|30256.3|30251.5|30250.8|30246|30258.8|30254|30249.3|30244.5|35
1608186900000|2020-12-17 06:35:00|30251.3|30246.5|30248.8|30244|30252.8|30248|30246.8|30242|38
1608187200000|2020-12-17 06:40:00|30249.3|30244.5|30255.3|30250.5|30256.8|30252|30249.3|30244.5|56
1608187500000|2020-12-17 06:45:00|30254.8|30250|30250.8|30246|30255.3|30250.5|30249.3|30244.5|54
1608187800000|2020-12-17 06:50:00|30250.3|30245.5|30245.3|30240.5|30251.3|30246.5|30244.8|30240|98
1608188100000|2020-12-17 06:55:00|30245.8|30241|30248.8|30244|30250.3|30245.5|30245.3|30240.5|53
1608188400000|2020-12-17 07:00:00|30248.2|30244.6|30260.7|30257.1|30261.7|30258.1|30247.2|30243.6|218
1608188700000|2020-12-17 07:05:00|30259.2|30255.6|30253.2|30249.6|30260.2|30256.6|30251.7|30248.1|98
1608189000000|2020-12-17 07:10:00|30252.7|30249.1|30269.2|30265.6|30273.7|30270.1|30252.7|30249.1|298
1608189300000|2020-12-17 07:15:00|30269.7|30266.1|30269.2|30265.6|30270.7|30267.1|30260.7|30257.1|180
1608189600000|2020-12-17 07:20:00|30269.7|30266.1|30276.7|30273.1|30276.7|30273.1|30265.7|30262.1|182
1608189900000|2020-12-17 07:25:00|30276.2|30272.6|30281.7|30278.1|30282.2|30278.6|30273.2|30269.6|238
1608190200000|2020-12-17 07:30:00|30282.2|30278.6|30286.7|30283.1|30289.2|30285.6|30280.7|30277.1|271
1608190500000|2020-12-17 07:35:00|30287.2|30283.6|30286.2|30282.6|30289.2|30285.6|30284.7|30281.1|111
1608190800000|2020-12-17 07:40:00|30286.7|30283.1|30302.2|30298.6|30316.2|30312.6|30286.2|30282.6|695
1608191100000|2020-12-17 07:45:00|30302.7|30299.1|30296.2|30292.6|30307.2|30303.6|30292.7|30289.1|237
1608191400000|2020-12-17 07:50:00|30295.7|30292.1|30311.2|30307.6|30312.7|30309.1|30295.7|30292.1|380
1608191700000|2020-12-17 07:55:00|30310.7|30307.1|30302.7|30299.1|30311.7|30308.1|30297.7|30294.1|298
1608192000000|2020-12-17 08:00:00|30304.2|30300.6|30311.2|30307.6|30322.2|30318.6|30296.7|30293.1|926
1608192300000|2020-12-17 08:05:00|30310.7|30307.1|30306.7|30303.1|30315.7|30312.1|30305.2|30301.6|485
1608192600000|2020-12-17 08:10:00|30306.2|30302.6|30290.2|30286.6|30307.7|30304.1|30288.7|30285.1|579
1608192900000|2020-12-17 08:15:00|30289.7|30286.1|30295.2|30291.6|30299.7|30296.1|30286.2|30282.6|411
1608193200000|2020-12-17 08:20:00|30295.7|30292.1|30306.7|30303.1|30312.2|30308.6|30292.7|30289.1|338
1608193500000|2020-12-17 08:25:00|30306.2|30302.6|30305.2|30301.6|30309.7|30306.1|30301.2|30297.6|223
1608193800000|2020-12-17 08:30:00|30305.7|30302.1|30304.2|30300.6|30306.7|30303.1|30296.7|30293.1|272
1608194100000|2020-12-17 08:35:00|30303.7|30300.1|30296.7|30293.1|30310.7|30307.1|30295.7|30292.1|321
1608194400000|2020-12-17 08:40:00|30296.2|30292.6|30294.7|30291.1|30301.2|30297.6|30291.7|30288.1|390
1608194700000|2020-12-17 08:45:00|30295.2|30291.6|30292.2|30288.6|30301.2|30297.6|30289.7|30286.1|177
1608195000000|2020-12-17 08:50:00|30291.7|30288.1|30290.7|30287.1|30294.2|30290.6|30287.2|30283.6|169
1608195300000|2020-12-17 08:55:00|30291.2|30287.6|30276.2|30272.6|30291.2|30287.6|30273.2|30269.6|451
1608195600000|2020-12-17 09:00:00|30276.7|30273.1|30298.2|30294.6|30298.7|30295.1|30276.2|30272.6|707
1608195900000|2020-12-17 09:05:00|30297.2|30293.6|30294.7|30291.1|30300.2|30296.6|30292.2|30288.6|172
1608196200000|2020-12-17 09:10:00|30295.2|30291.6|30289.2|30285.6|30296.2|30292.6|30280.7|30277.1|366
1608196500000|2020-12-17 09:15:00|30289.7|30286.1|30299.7|30296.1|30307.2|30303.6|30288.7|30285.1|495
1608196800000|2020-12-17 09:20:00|30300.2|30296.6|30301.2|30297.6|30303.7|30300.1|30292.7|30289.1|204
1608197100000|2020-12-17 09:25:00|30300.7|30297.1|30286.7|30283.1|30302.2|30298.6|30285.7|30282.1|313
1608197400000|2020-12-17 09:30:00|30287.2|30283.6|30291.7|30288.1|30294.2|30290.6|30285.2|30281.6|279
1608197700000|2020-12-17 09:35:00|30292.2|30288.6|30298.2|30294.6|30301.7|30298.1|30291.2|30287.6|445
1608198000000|2020-12-17 09:40:00|30297.7|30294.1|30325.2|30321.6|30333.2|30329.6|30297.2|30293.6|687
1608198300000|2020-12-17 09:45:00|30324.7|30321.1|30294.7|30291.1|30324.7|30321.1|30293.2|30289.6|624
1608198600000|2020-12-17 09:50:00|30295.2|30291.6|30296.2|30292.6|30299.2|30295.6|30293.2|30289.6|137
1608198900000|2020-12-17 09:55:00|30295.7|30292.1|30293.7|30290.1|30296.2|30292.6|30288.2|30284.6|414
1608199200000|2020-12-17 10:00:00|30295.7|30292.1|30293.2|30289.6|30298.7|30295.1|30289.7|30286.1|176
1608199500000|2020-12-17 10:05:00|30292.2|30288.6|30295.2|30291.6|30297.2|30293.6|30289.7|30286.1|108
1608199800000|2020-12-17 10:10:00|30294.7|30291.1|30292.2|30288.6|30296.2|30292.6|30286.7|30283.1|141
1608200100000|2020-12-17 10:15:00|30291.7|30288.1|30298.7|30295.1|30298.7|30295.1|30289.2|30285.6|84
1608200400000|2020-12-17 10:20:00|30298.2|30294.6|30296.2|30292.6|30298.7|30295.1|30293.7|30290.1|59
1608200700000|2020-12-17 10:25:00|30295.7|30292.1|30303.2|30299.6|30304.2|30300.6|30291.7|30288.1|133
1608201000000|2020-12-17 10:30:00|30303.7|30300.1|30300.7|30297.1|30304.2|30300.6|30299.7|30296.1|67
1608201300000|2020-12-17 10:35:00|30299.2|30295.6|30290.2|30286.6|30300.7|30297.1|30289.7|30286.1|138
1608201600000|2020-12-17 10:40:00|30290.7|30287.1|30293.2|30289.6|30297.2|30293.6|30289.2|30285.6|86
1608201900000|2020-12-17 10:45:00|30293.7|30290.1|30293.2|30289.6|30296.2|30292.6|30291.7|30288.1|137
1608202200000|2020-12-17 10:50:00|30292.7|30289.1|30294.7|30291.1|30295.7|30292.1|30288.7|30285.1|82
1608202500000|2020-12-17 10:55:00|30294.2|30290.6|30289.2|30285.6|30298.7|30295.1|30288.2|30284.6|76
1608202800000|2020-12-17 11:00:00|30288.7|30285.1|30299.2|30295.6|30299.2|30295.6|30288.7|30285.1|101
1608203100000|2020-12-17 11:05:00|30298.7|30295.1|30305.7|30302.1|30307.7|30304.1|30298.7|30295.1|207
1608203400000|2020-12-17 11:10:00|30305.2|30301.6|30303.7|30300.1|30307.7|30304.1|30300.7|30297.1|112
1608203700000|2020-12-17 11:15:00|30304.2|30300.6|30302.7|30299.1|30306.7|30303.1|30301.7|30298.1|137
1608204000000|2020-12-17 11:20:00|30302.2|30298.6|30306.2|30302.6|30307.2|30303.6|30302.2|30298.6|73
1608204300000|2020-12-17 11:25:00|30306.7|30303.1|30304.7|30301.1|30309.2|30305.6|30304.2|30300.6|110
1608204600000|2020-12-17 11:30:00|30305.2|30301.6|30306.7|30303.1|30311.7|30308.1|30304.2|30300.6|208
1608204900000|2020-12-17 11:35:00|30307.2|30303.6|30301.7|30298.1|30308.7|30305.1|30301.2|30297.6|112
1608205200000|2020-12-17 11:40:00|30302.2|30298.6|30293.2|30289.6|30303.2|30299.6|30291.7|30288.1|212
1608205500000|2020-12-17 11:45:00|30292.7|30289.1|30288.2|30284.6|30293.7|30290.1|30279.2|30275.6|345
1608205800000|2020-12-17 11:50:00|30287.7|30284.1|30289.7|30286.1|30293.7|30290.1|30286.7|30283.1|87
1608206100000|2020-12-17 11:55:00|30290.2|30286.6|30295.2|30291.6|30296.2|30292.6|30284.7|30281.1|119
1608206400000|2020-12-17 12:00:00|30295.7|30292.1|30288.7|30285.1|30295.7|30292.1|30285.7|30282.1|186
1608206700000|2020-12-17 12:05:00|30289.2|30285.6|30286.7|30283.1|30289.7|30286.1|30283.7|30280.1|164
1608207000000|2020-12-17 12:10:00|30287.2|30283.6|30291.7|30288.1|30295.7|30292.1|30287.2|30283.6|155
1608207300000|2020-12-17 12:15:00|30291.2|30287.6|30287.7|30284.1|30291.2|30287.6|30284.7|30281.1|147
1608207600000|2020-12-17 12:20:00|30287.2|30283.6|30275.2|30271.6|30287.7|30284.1|30274.7|30271.1|246
1608207900000|2020-12-17 12:25:00|30275.7|30272.1|30267.2|30263.6|30277.2|30273.6|30263.7|30260.1|392
1608208200000|2020-12-17 12:30:00|30267.7|30264.1|30265.2|30261.6|30270.7|30267.1|30265.2|30261.6|329
1608208500000|2020-12-17 12:35:00|30264.7|30261.1|30260.7|30257.1|30266.7|30263.1|30256.2|30252.6|390
1608208800000|2020-12-17 12:40:00|30260.2|30256.6|30261.7|30258.1|30267.2|30263.6|30258.7|30255.1|181
1608209100000|2020-12-17 12:45:00|30262.2|30258.6|30264.2|30260.6|30270.7|30267.1|30260.2|30256.6|285
1608209400000|2020-12-17 12:50:00|30264.7|30261.1|30263.2|30259.6|30267.7|30264.1|30262.2|30258.6|166
1608209700000|2020-12-17 12:55:00|30262.7|30259.1|30267.2|30263.6|30269.2|30265.6|30261.7|30258.1|141
1608210000000|2020-12-17 13:00:00|30266.7|30263.1|30274.7|30271.1|30276.2|30272.6|30264.7|30261.1|416
1608210300000|2020-12-17 13:05:00|30274.2|30270.6|30281.2|30277.6|30282.7|30279.1|30273.7|30270.1|431
1608210600000|2020-12-17 13:10:00|30281.7|30278.1|30285.7|30282.1|30289.7|30286.1|30277.2|30273.6|312
1608210900000|2020-12-17 13:15:00|30284.7|30281.1|30284.7|30281.1|30291.2|30287.6|30283.7|30280.1|287
1608211200000|2020-12-17 13:20:00|30284.2|30280.6|30288.2|30284.6|30291.7|30288.1|30281.2|30277.6|323
1608211500000|2020-12-17 13:25:00|30288.7|30285.1|30276.2|30272.6|30288.7|30285.1|30273.7|30270.1|274
1608211800000|2020-12-17 13:30:00|30275.7|30272.1|30257.7|30254.1|30276.2|30272.6|30250.7|30247.1|900
1608212100000|2020-12-17 13:35:00|30258.2|30254.6|30247.2|30243.6|30260.7|30257.1|30242.7|30239.1|491
1608212400000|2020-12-17 13:40:00|30247.7|30244.1|30251.2|30247.6|30257.7|30254.1|30246.2|30242.6|428
1608212700000|2020-12-17 13:45:00|30250.7|30247.1|30259.7|30256.1|30260.2|30256.6|30249.7|30246.1|225
1608213000000|2020-12-17 13:50:00|30260.2|30256.6|30253.2|30249.6|30261.7|30258.1|30250.7|30247.1|263
1608213300000|2020-12-17 13:55:00|30253.7|30250.1|30239.7|30236.1|30253.7|30250.1|30227.2|30223.6|695
1608213600000|2020-12-17 14:00:00|30240.2|30236.6|30253.2|30249.6|30259.7|30256.1|30240.2|30236.6|389
1608213900000|2020-12-17 14:05:00|30253.7|30250.1|30268.7|30265.1|30271.7|30268.1|30251.7|30248.1|468
1608214200000|2020-12-17 14:10:00|30268.2|30264.6|30261.7|30258.1|30268.2|30264.6|30261.7|30258.1|224
1608214500000|2020-12-17 14:15:00|30262.2|30258.6|30258.2|30254.6|30266.7|30263.1|30256.7|30253.1|429
1608214800000|2020-12-17 14:20:00|30258.7|30255.1|30257.2|30253.6|30264.7|30261.1|30253.7|30250.1|256
1608215100000|2020-12-17 14:25:00|30257.7|30254.1|30270.7|30267.1|30273.2|30269.6|30255.7|30252.1|440
1608215400000|2020-12-17 14:30:00|30270.1|30267.7|30292.1|30289.7|30302.1|30299.7|30270.1|30267.7|4079
1608215700000|2020-12-17 14:35:00|30293.1|30290.7|30308.6|30306.2|30313.1|30310.7|30288.6|30286.2|2571
1608216000000|2020-12-17 14:40:00|30308.1|30305.7|30279.1|30276.7|30320.1|30317.7|30270.1|30267.7|3273
1608216300000|2020-12-17 14:45:00|30277.1|30274.7|30289.6|30287.2|30290.1|30287.7|30271.6|30269.2|1891
1608216600000|2020-12-17 14:50:00|30289.1|30286.7|30266.6|30264.2|30297.1|30294.7|30263.1|30260.7|1813
1608216900000|2020-12-17 14:55:00|30267.1|30264.7|30272.1|30269.7|30274.6|30272.2|30256.6|30254.2|1504
1608217200000|2020-12-17 15:00:00|30274.1|30271.7|30282.1|30279.7|30293.1|30290.7|30271.1|30268.7|2015
1608217500000|2020-12-17 15:05:00|30281.6|30279.2|30294.1|30291.7|30296.1|30293.7|30279.1|30276.7|1163
1608217800000|2020-12-17 15:10:00|30294.6|30292.2|30288.6|30286.2|30298.6|30296.2|30283.6|30281.2|1212
1608218100000|2020-12-17 15:15:00|30289.1|30286.7|30280.1|30277.7|30290.1|30287.7|30270.1|30267.7|1230
1608218400000|2020-12-17 15:20:00|30279.6|30277.2|30270.7|30268.3|30282.6|30280.2|30266.7|30264.3|1164
1608218700000|2020-12-17 15:25:00|30271.2|30268.8|30285.7|30283.3|30291.7|30289.3|30255.7|30253.3|1935
1608219000000|2020-12-17 15:30:00|30282.7|30280.3|30304.7|30302.3|30312.2|30309.8|30280.2|30277.8|1908
1608219300000|2020-12-17 15:35:00|30304.2|30301.8|30303.2|30300.8|30310.7|30308.3|30298.7|30296.3|1066
1608219600000|2020-12-17 15:40:00|30303.7|30301.3|30273.2|30270.8|30307.2|30304.8|30257.7|30255.3|1674
1608219900000|2020-12-17 15:45:00|30272.7|30270.3|30295.2|30292.8|30297.7|30295.3|30272.2|30269.8|1331
1608220200000|2020-12-17 15:50:00|30295.7|30293.3|30280.2|30277.8|30296.7|30294.3|30279.7|30277.3|888
1608220500000|2020-12-17 15:55:00|30280.7|30278.3|30274.7|30272.3|30285.2|30282.8|30263.7|30261.3|941
1608220800000|2020-12-17 16:00:00|30272.7|30270.3|30251.7|30249.3|30275.7|30273.3|30249.7|30247.3|1181
1608221100000|2020-12-17 16:05:00|30252.2|30249.8|30258.2|30255.8|30264.7|30262.3|30251.2|30248.8|785
1608221400000|2020-12-17 16:10:00|30257.7|30255.3|30261.2|30258.8|30270.7|30268.3|30254.7|30252.3|1139
1608221700000|2020-12-17 16:15:00|30260.7|30258.3|30278.2|30275.8|30283.2|30280.8|30259.7|30257.3|1235
1608222000000|2020-12-17 16:20:00|30277.7|30275.3|30272.7|30270.3|30279.2|30276.8|30268.7|30266.3|831
1608222300000|2020-12-17 16:25:00|30273.7|30271.3|30264.7|30262.3|30278.2|30275.8|30259.7|30257.3|740
1608222600000|2020-12-17 16:30:00|30263.7|30261.3|30254.2|30251.8|30268.7|30266.3|30242.2|30239.8|1513
1608222900000|2020-12-17 16:35:00|30253.7|30251.3|30261.2|30258.8|30264.7|30262.3|30250.7|30248.3|857
1608223200000|2020-12-17 16:40:00|30261.7|30259.3|30269.7|30267.3|30270.7|30268.3|30258.2|30255.8|453
1608223500000|2020-12-17 16:45:00|30269.2|30266.8|30267.2|30264.8|30271.7|30269.3|30265.2|30262.8|527
1608223800000|2020-12-17 16:50:00|30267.7|30265.3|30240.2|30237.8|30270.7|30268.3|30234.7|30232.3|1931
1608224100000|2020-12-17 16:55:00|30240.7|30238.3|30274.7|30272.3|30275.2|30272.8|30237.7|30235.3|1169
1608224400000|2020-12-17 17:00:00|30273.7|30271.3|30259.7|30257.3|30279.7|30277.3|30257.7|30255.3|755
1608224700000|2020-12-17 17:05:00|30260.2|30257.8|30254.2|30251.8|30261.7|30259.3|30252.2|30249.8|452
1608225000000|2020-12-17 17:10:00|30254.7|30252.3|30242.7|30240.3|30257.2|30254.8|30242.7|30240.3|498
1608225300000|2020-12-17 17:15:00|30242.2|30239.8|30232.2|30229.8|30246.2|30243.8|30227.7|30225.3|1049
1608225600000|2020-12-17 17:20:00|30231.7|30229.3|30244.7|30242.3|30250.2|30247.8|30230.7|30228.3|610
1608225900000|2020-12-17 17:25:00|30244.2|30241.8|30236.7|30234.3|30249.7|30247.3|30236.2|30233.8|638
1608226200000|2020-12-17 17:30:00|30237.2|30234.8|30239.7|30237.3|30243.7|30241.3|30230.2|30227.8|551
1608226500000|2020-12-17 17:35:00|30239.2|30236.8|30238.7|30236.3|30245.2|30242.8|30230.7|30228.3|328
1608226800000|2020-12-17 17:40:00|30238.2|30235.8|30239.7|30237.3|30247.7|30245.3|30237.7|30235.3|473
1608227100000|2020-12-17 17:45:00|30240.2|30237.8|30251.7|30249.3|30253.7|30251.3|30235.2|30232.8|637
1608227400000|2020-12-17 17:50:00|30252.2|30249.8|30257.7|30255.3|30259.7|30257.3|30245.7|30243.3|556
1608227700000|2020-12-17 17:55:00|30257.2|30254.8|30255.2|30252.8|30265.7|30263.3|30250.7|30248.3|536
1608228000000|2020-12-17 18:00:00|30254.7|30252.3|30262.2|30259.8|30267.7|30265.3|30253.7|30251.3|553
1608228300000|2020-12-17 18:05:00|30262.7|30260.3|30266.2|30263.8|30273.7|30271.3|30260.7|30258.3|615
1608228600000|2020-12-17 18:10:00|30266.7|30264.3|30279.7|30277.3|30280.2|30277.8|30266.7|30264.3|421
1608228900000|2020-12-17 18:15:00|30279.2|30276.8|30273.7|30271.3|30284.2|30281.8|30272.2|30269.8|482
1608229200000|2020-12-17 18:20:00|30273.2|30270.8|30274.2|30271.8|30277.7|30275.3|30271.2|30268.8|291
1608229500000|2020-12-17 18:25:00|30274.7|30272.3|30278.7|30276.3|30281.2|30278.8|30272.7|30270.3|229
1608229800000|2020-12-17 18:30:00|30278.2|30275.8|30271.7|30269.3|30279.7|30277.3|30268.7|30266.3|336
1608230100000|2020-12-17 18:35:00|30271.2|30268.8|30271.7|30269.3|30277.7|30275.3|30269.7|30267.3|289
1608230400000|2020-12-17 18:40:00|30271.2|30268.8|30265.7|30263.3|30273.7|30271.3|30263.7|30261.3|276
1608230700000|2020-12-17 18:45:00|30266.2|30263.8|30259.7|30257.3|30266.2|30263.8|30255.7|30253.3|532
1608231000000|2020-12-17 18:50:00|30258.7|30256.3|30264.7|30262.3|30273.7|30271.3|30256.2|30253.8|705
1608231300000|2020-12-17 18:55:00|30264.2|30261.8|30278.2|30275.8|30279.7|30277.3|30261.2|30258.8|499
1608231600000|2020-12-17 19:00:00|30277.7|30275.3|30278.7|30276.3|30279.7|30277.3|30265.7|30263.3|900
1608231900000|2020-12-17 19:05:00|30278.2|30275.8|30280.2|30277.8|30283.7|30281.3|30273.7|30271.3|792
1608232200000|2020-12-17 19:10:00|30280.7|30278.3|30271.7|30269.3|30281.7|30279.3|30265.7|30263.3|667
1608232500000|2020-12-17 19:15:00|30272.7|30270.3|30281.7|30279.3|30284.2|30281.8|30270.7|30268.3|640
1608232800000|2020-12-17 19:20:00|30281.2|30278.8|30285.2|30282.8|30286.7|30284.3|30278.2|30275.8|485
1608233100000|2020-12-17 19:25:00|30285.7|30283.3|30275.7|30273.3|30286.2|30283.8|30273.7|30271.3|320
1608233400000|2020-12-17 19:30:00|30277.2|30274.8|30277.7|30275.3|30283.7|30281.3|30274.2|30271.8|519
1608233700000|2020-12-17 19:35:00|30277.2|30274.8|30282.2|30279.8|30287.7|30285.3|30276.7|30274.3|654
1608234000000|2020-12-17 19:40:00|30282.7|30280.3|30274.7|30272.3|30286.2|30283.8|30271.7|30269.3|519
1608234300000|2020-12-17 19:45:00|30275.2|30272.8|30281.2|30278.8|30286.2|30283.8|30274.7|30272.3|527
1608234600000|2020-12-17 19:50:00|30280.7|30278.3|30282.2|30279.8|30289.7|30287.3|30278.7|30276.3|405
1608234900000|2020-12-17 19:55:00|30281.7|30279.3|30290.2|30287.8|30292.7|30290.3|30278.2|30275.8|514
1608235200000|2020-12-17 20:00:00|30290.7|30288.3|30297.7|30295.3|30305.7|30303.3|30290.7|30288.3|821
1608235500000|2020-12-17 20:05:00|30298.2|30295.8|30283.2|30280.8|30298.7|30296.3|30276.7|30274.3|1236
1608235800000|2020-12-17 20:10:00|30282.7|30280.3|30274.7|30272.3|30285.7|30283.3|30273.7|30271.3|795
1608236100000|2020-12-17 20:15:00|30274.2|30271.8|30276.2|30273.8|30284.2|30281.8|30265.2|30262.8|897
1608236400000|2020-12-17 20:20:00|30275.1|30272.7|30296.6|30294.2|30296.6|30294.2|30273.6|30271.2|1030
1608236700000|2020-12-17 20:25:00|30297.1|30294.7|30283.6|30281.2|30301.6|30299.2|30282.6|30280.2|872
1608237000000|2020-12-17 20:30:00|30283.1|30280.7|30274.6|30272.2|30286.6|30284.2|30262.6|30260.2|1396
1608237300000|2020-12-17 20:35:00|30274.1|30271.7|30288.1|30285.7|30300.6|30298.2|30266.6|30264.2|1403
1608237600000|2020-12-17 20:40:00|30288.6|30286.2|30293.1|30290.7|30297.6|30295.2|30282.6|30280.2|767
1608237900000|2020-12-17 20:45:00|30292.6|30290.2|30275.6|30273.2|30295.6|30293.2|30274.6|30272.2|1056
1608238200000|2020-12-17 20:50:00|30274.6|30272.2|30299.6|30297.2|30300.6|30298.2|30274.6|30272.2|1767
1608238500000|2020-12-17 20:55:00|30300.1|30297.7|30305.6|30303.2|30305.6|30303.2|30273.6|30271.2|4340
1608238800000|2020-12-17 21:00:00|30306.8|30302|30308.3|30303.5|30313.3|30308.5|30300.8|30296|1495
1608239100000|2020-12-17 21:05:00|30308.8|30304|30305.3|30300.5|30313.8|30309|30299.8|30295|521
1608239400000|2020-12-17 21:10:00|30304.8|30300|30297.2|30287.4|30308.3|30303.5|30293.3|30287.4|553
1608239700000|2020-12-17 21:15:00|30298.1|30288.3|30304.3|30294.5|30304.4|30294.6|30295.5|30285.7|3
1608240000000|2020-12-17 21:20:00|30304|30294.2|30301.7|30291.9|30304|30294.2|30301.1|30291.3|0
1608240300000|2020-12-17 21:25:00|30301.5|30291.7|30297.4|30287.6|30301.6|30291.8|30295.4|30285.6|0
1608240600000|2020-12-17 21:30:00|30302.3|30297.5|30303.3|30298.5|30310.3|30305.5|30300.3|30295.5|227
1608240900000|2020-12-17 21:35:00|30304.3|30299.5|30308.3|30303.5|30312.3|30307.5|30304.3|30299.5|111
1608241200000|2020-12-17 21:40:00|30310.3|30305.5|30313.3|30308.5|30314.3|30309.5|30308.3|30303.5|79
1608241500000|2020-12-17 21:45:00|30314.3|30309.5|30308.3|30303.5|30316.3|30311.5|30308.3|30303.5|96
1608241800000|2020-12-17 21:50:00|30309.3|30304.5|30310.3|30305.5|30313.3|30308.5|30308.3|30303.5|101
1608242100000|2020-12-17 21:55:00|30309.3|30304.5|30311.7|30301.9|30315.3|30310.5|30302.3|30297.5|98
1608242400000|2020-12-17 22:00:00|30311.8|30302|30313.8|30304|30315.9|30306.1|30309|30299.2|0
1608242700000|2020-12-17 22:05:00|30313.7|30303.9|30315.1|30305.3|30315.5|30305.7|30313.7|30303.9|0
1608243000000|2020-12-17 22:10:00|30314.5|30304.7|30314.8|30305|30315|30305.2|30314.1|30304.3|0
1608243300000|2020-12-17 22:15:00|30315.4|30305.6|30315|30305.2|30318|30308.2|30314.4|30304.6|0
1608243600000|2020-12-17 22:20:00|30314.4|30304.6|30311.6|30301.8|30314.4|30304.6|30310.9|30301.1|0
1608243900000|2020-12-17 22:25:00|30311.5|30301.7|30311.8|30302|30311.8|30302|30310.9|30301.1|0
1608244200000|2020-12-17 22:30:00|30311.9|30302.1|30310.3|30300.5|30312|30302.2|30310.3|30300.5|0
1608244500000|2020-12-17 22:35:00|30310.4|30300.6|30309.4|30299.6|30310.8|30301|30308.6|30298.8|0
1608244800000|2020-12-17 22:40:00|30309.7|30299.9|30307.5|30297.7|30311|30301.2|30307.5|30297.7|0
1608245100000|2020-12-17 22:45:00|30306.6|30296.8|30307.1|30297.3|30307.9|30298.1|30304.3|30294.5|0
1608245400000|2020-12-17 22:50:00|30307.8|30298|30308.1|30298.3|30308.1|30298.3|30299.2|30289.4|0
1608245700000|2020-12-17 22:55:00|30302.5|30292.7|30306.2|30296.4|30306.2|30296.4|30302.5|30292.7|0
1608246000000|2020-12-17 23:00:00|30303.3|30298.5|30302.3|30297.5|30314.3|30309.5|30298.3|30293.5|204
1608246300000|2020-12-17 23:05:00|30301.3|30296.5|30298.3|30293.5|30302.8|30298|30297.3|30292.5|50
1608246600000|2020-12-17 23:10:00|30300.3|30295.5|30296.3|30291.5|30300.3|30295.5|30289.8|30285|103
1608246900000|2020-12-17 23:15:00|30296.8|30292|30301.8|30297|30302.8|30298|30291.8|30287|63
1608247200000|2020-12-17 23:20:00|30303.3|30298.5|30297.3|30292.5|30305.3|30300.5|30292.8|30288|89
1608247500000|2020-12-17 23:25:00|30296.8|30292|30302.3|30297.5|30303.8|30299|30296.8|30292|42
1608247800000|2020-12-17 23:30:00|30301.8|30297|30300.3|30295.5|30305.3|30300.5|30298.3|30293.5|78
1608248100000|2020-12-17 23:35:00|30299.8|30295|30299.3|30294.5|30300.8|30296|30293.3|30288.5|77
1608248400000|2020-12-17 23:40:00|30298.8|30294|30298.3|30293.5|30301.8|30297|30297.3|30292.5|26
1608248700000|2020-12-17 23:45:00|30297.8|30293|30297.3|30292.5|30303.3|30298.5|30295.3|30290.5|73
1608249000000|2020-12-17 23:50:00|30296.8|30292|30296.3|30291.5|30300.8|30296|30295.8|30291|65
1608249300000|2020-12-17 23:55:00|30296.8|30292|30295.3|30290.5|30296.8|30292|30289.3|30284.5|108
1608249600000|2020-12-18 00:00:00|30294.8|30290|30292.3|30287.5|30297.8|30293|30288.3|30283.5|147
1608249900000|2020-12-18 00:05:00|30291.8|30287|30298.8|30294|30299.3|30294.5|30291.3|30286.5|87
1608250200000|2020-12-18 00:10:00|30298.3|30293.5|30292.3|30287.5|30298.8|30294|30291.3|30286.5|46
1608250500000|2020-12-18 00:15:00|30292.8|30288|30286.3|30281.5|30296.3|30291.5|30283.3|30278.5|153
1608250800000|2020-12-18 00:20:00|30286.8|30282|30280.3|30275.5|30289.3|30284.5|30278.8|30274|129
1608251100000|2020-12-18 00:25:00|30279.8|30275|30273.3|30268.5|30281.3|30276.5|30272.3|30267.5|186
1608251400000|2020-12-18 00:30:00|30273.8|30269|30270.3|30265.5|30275.3|30270.5|30268.8|30264|118
1608251700000|2020-12-18 00:35:00|30269.8|30265|30276.3|30271.5|30281.8|30277|30269.8|30265|150
1608252000000|2020-12-18 00:40:00|30276.8|30272|30276.3|30271.5|30280.3|30275.5|30273.8|30269|43
1608252300000|2020-12-18 00:45:00|30275.8|30271|30274.3|30269.5|30280.8|30276|30274.3|30269.5|34
1608252600000|2020-12-18 00:50:00|30274.8|30270|30262.3|30257.5|30276.8|30272|30259.8|30255|134
1608252900000|2020-12-18 00:55:00|30261.8|30257|30266.3|30261.5|30266.3|30261.5|30258.8|30254|81
1608253200000|2020-12-18 01:00:00|30265.8|30261|30260.3|30255.5|30267.8|30263|30259.8|30255|105
1608253500000|2020-12-18 01:05:00|30262.3|30257.5|30263.3|30258.5|30264.3|30259.5|30259.8|30255|68
1608253800000|2020-12-18 01:10:00|30262.8|30258|30256.8|30252|30266.3|30261.5|30248.8|30244|227
1608254100000|2020-12-18 01:15:00|30255.3|30250.5|30255.3|30250.5|30259.3|30254.5|30245.8|30241|379
1608254400000|2020-12-18 01:20:00|30254.8|30250|30255.3|30250.5|30262.8|30258|30250.3|30245.5|80
1608254700000|2020-12-18 01:25:00|30255.8|30251|30258.3|30253.5|30260.8|30256|30254.8|30250|57
1608255000000|2020-12-18 01:30:00|30257.8|30253|30258.8|30254|30267.3|30262.5|30256.8|30252|158
1608255300000|2020-12-18 01:35:00|30258.3|30253.5|30255.8|30251|30259.3|30254.5|30250.8|30246|121
1608255600000|2020-12-18 01:40:00|30255.3|30250.5|30253.3|30248.5|30256.8|30252|30252.3|30247.5|66
1608255900000|2020-12-18 01:45:00|30252.8|30248|30247.8|30243|30256.8|30252|30245.8|30241|83
1608256200000|2020-12-18 01:50:00|30247.3|30242.5|30243.3|30238.5|30252.8|30248|30238.8|30234|118
1608256500000|2020-12-18 01:55:00|30243.8|30239|30239.3|30234.5|30244.3|30239.5|30237.3|30232.5|117
1608256800000|2020-12-18 02:00:00|30238.8|30234|30238.3|30233.5|30241.3|30236.5|30236.8|30232|99
1608257100000|2020-12-18 02:05:00|30238.8|30234|30239.3|30234.5|30241.3|30236.5|30236.8|30232|76
1608257400000|2020-12-18 02:10:00|30238.8|30234|30233.3|30228.5|30239.3|30234.5|30230.3|30225.5|178
1608257700000|2020-12-18 02:15:00|30232.8|30228|30233.3|30228.5|30234.3|30229.5|30231.3|30226.5|55
1608258000000|2020-12-18 02:20:00|30233.8|30229|30232.8|30228|30235.3|30230.5|30230.8|30226|50
1608258300000|2020-12-18 02:25:00|30232.3|30227.5|30226.3|30221.5|30232.3|30227.5|30222.8|30218|190
1608258600000|2020-12-18 02:30:00|30226.8|30222|30231.3|30226.5|30232.3|30227.5|30224.8|30220|150
1608258900000|2020-12-18 02:35:00|30231.8|30227|30234.3|30229.5|30234.8|30230|30230.8|30226|132
1608259200000|2020-12-18 02:40:00|30234.8|30230|30229.3|30224.5|30236.3|30231.5|30229.3|30224.5|134
1608259500000|2020-12-18 02:45:00|30228.8|30224|30214.3|30209.5|30229.3|30224.5|30213.3|30208.5|239
1608259800000|2020-12-18 02:50:00|30213.8|30209|30214.3|30209.5|30216.3|30211.5|30209.3|30204.5|146
1608260100000|2020-12-18 02:55:00|30213.8|30209|30208.8|30204|30213.8|30209|30204.8|30200|91
1608260400000|2020-12-18 03:00:00|30208.3|30203.5|30211.3|30206.5|30214.8|30210|30208.3|30203.5|88
1608260700000|2020-12-18 03:05:00|30210.8|30206|30213.3|30208.5|30213.8|30209|30209.8|30205|46
1608261000000|2020-12-18 03:10:00|30213.8|30209|30209.3|30204.5|30214.3|30209.5|30206.3|30201.5|76
1608261300000|2020-12-18 03:15:00|30208.8|30204|30229.3|30224.5|30232.8|30228|30208.8|30204|361
1608261600000|2020-12-18 03:20:00|30228.8|30224|30243.3|30238.5|30246.8|30242|30228.3|30223.5|406
1608261900000|2020-12-18 03:25:00|30242.8|30238|30237.3|30232.5|30244.8|30240|30235.3|30230.5|121
1608262200000|2020-12-18 03:30:00|30237.8|30233|30229.8|30225|30238.3|30233.5|30228.8|30224|90
1608262500000|2020-12-18 03:35:00|30229.3|30224.5|30226.3|30221.5|30229.3|30224.5|30223.3|30218.5|98
1608262800000|2020-12-18 03:40:00|30226.8|30222|30226.3|30221.5|30227.8|30223|30222.8|30218|70
1608263100000|2020-12-18 03:45:00|30225.8|30221|30226.8|30222|30227.3|30222.5|30223.8|30219|74
1608263400000|2020-12-18 03:50:00|30226.3|30221.5|30230.8|30226|30232.8|30228|30224.3|30219.5|97
1608263700000|2020-12-18 03:55:00|30231.8|30227|30229.3|30224.5|30232.3|30227.5|30227.8|30223|55
1608264000000|2020-12-18 04:00:00|30228.8|30224|30230.3|30225.5|30232.8|30228|30225.3|30220.5|61
1608264300000|2020-12-18 04:05:00|30230.8|30226|30230.3|30225.5|30235.3|30230.5|30226.3|30221.5|125
1608264600000|2020-12-18 04:10:00|30229.8|30225|30234.8|30230|30234.8|30230|30226.3|30221.5|50
1608264900000|2020-12-18 04:15:00|30234.3|30229.5|30225.3|30220.5|30234.8|30230|30223.3|30218.5|92
1608265200000|2020-12-18 04:20:00|30225.8|30221|30223.3|30218.5|30225.8|30221|30221.8|30217|48
1608265500000|2020-12-18 04:25:00|30222.8|30218|30219.3|30214.5|30223.8|30219|30219.3|30214.5|65
1608265800000|2020-12-18 04:30:00|30219.8|30215|30222.3|30217.5|30224.8|30220|30218.8|30214|46
1608266100000|2020-12-18 04:35:00|30222.8|30218|30222.3|30217.5|30226.8|30222|30222.3|30217.5|50
1608266400000|2020-12-18 04:40:00|30221.8|30217|30220.3|30215.5|30223.3|30218.5|30218.8|30214|84
1608266700000|2020-12-18 04:45:00|30220.8|30216|30222.3|30217.5|30224.8|30220|30218.8|30214|78
1608267000000|2020-12-18 04:50:00|30222.8|30218|30220.8|30216|30224.8|30220|30219.3|30214.5|112
1608267300000|2020-12-18 04:55:00|30221.3|30216.5|30211.3|30206.5|30222.8|30218|30209.8|30205|109
1608267600000|2020-12-18 05:00:00|30211.8|30207|30206.3|30201.5|30211.8|30207|30204.3|30199.5|150
1608267900000|2020-12-18 05:05:00|30206.8|30202|30197.3|30192.5|30206.8|30202|30195.8|30191|262
1608268200000|2020-12-18 05:10:00|30197.8|30193|30182.8|30178|30199.3|30194.5|30174.8|30170|414
1608268500000|2020-12-18 05:15:00|30183.8|30179|30180.8|30176|30185.8|30181|30179.8|30175|114
1608268800000|2020-12-18 05:20:00|30180.3|30175.5|30178.3|30173.5|30181.8|30177|30175.8|30171|98
1608269100000|2020-12-18 05:25:00|30177.8|30173|30181.3|30176.5|30181.8|30177|30168.3|30163.5|278
1608269400000|2020-12-18 05:30:00|30181.8|30177|30185.3|30180.5|30188.3|30183.5|30179.3|30174.5|133
1608269700000|2020-12-18 05:35:00|30184.8|30180|30191.8|30187|30192.8|30188|30183.3|30178.5|133
1608270000000|2020-12-18 05:40:00|30192.3|30187.5|30190.8|30186|30193.8|30189|30189.8|30185|73
1608270300000|2020-12-18 05:45:00|30190.3|30185.5|30193.3|30188.5|30194.8|30190|30186.3|30181.5|82
1608270600000|2020-12-18 05:50:00|30193.8|30189|30203.8|30199|30203.8|30199|30193.3|30188.5|194
1608270900000|2020-12-18 05:55:00|30204.8|30200|30202.3|30197.5|30209.3|30204.5|30199.3|30194.5|166
1608271200000|2020-12-18 06:00:00|30202.8|30198|30199.3|30194.5|30206.3|30201.5|30196.3|30191.5|109
1608271500000|2020-12-18 06:05:00|30199.8|30195|30192.8|30188|30199.8|30195|30191.3|30186.5|118
1608271800000|2020-12-18 06:10:00|30193.3|30188.5|30206.3|30201.5|30207.3|30202.5|30192.8|30188|114
1608272100000|2020-12-18 06:15:00|30205.8|30201|30204.3|30199.5|30209.8|30205|30203.8|30199|95
1608272400000|2020-12-18 06:20:00|30204.8|30200|30210.8|30206|30212.8|30208|30203.3|30198.5|108
1608272700000|2020-12-18 06:25:00|30211.3|30206.5|30212.3|30207.5|30215.8|30211|30209.3|30204.5|118
1608273000000|2020-12-18 06:30:00|30211.8|30207|30226.3|30221.5|30226.8|30222|30209.8|30205|170
1608273300000|2020-12-18 06:35:00|30226.8|30222|30223.3|30218.5|30226.8|30222|30220.3|30215.5|119
1608273600000|2020-12-18 06:40:00|30222.8|30218|30226.8|30222|30226.8|30222|30220.8|30216|70
1608273900000|2020-12-18 06:45:00|30226.3|30221.5|30220.8|30216|30226.8|30222|30219.8|30215|51
1608274200000|2020-12-18 06:50:00|30220.3|30215.5|30224.3|30219.5|30225.3|30220.5|30216.3|30211.5|52
1608274500000|2020-12-18 06:55:00|30224.8|30220|30223.3|30218.5|30227.8|30223|30221.8|30217|67
1608274800000|2020-12-18 07:00:00|30222.7|30219.1|30225.2|30221.6|30233.7|30230.1|30222.2|30218.6|186
1608275100000|2020-12-18 07:05:00|30225.7|30222.1|30226.2|30222.6|30231.7|30228.1|30221.7|30218.1|160
1608275400000|2020-12-18 07:10:00|30225.7|30222.1|30219.7|30216.1|30228.2|30224.6|30216.2|30212.6|114
1608275700000|2020-12-18 07:15:00|30220.2|30216.6|30228.7|30225.1|30232.7|30229.1|30219.2|30215.6|152
1608276000000|2020-12-18 07:20:00|30229.2|30225.6|30226.7|30223.1|30232.2|30228.6|30225.7|30222.1|92
1608276300000|2020-12-18 07:25:00|30226.2|30222.6|30226.7|30223.1|30229.7|30226.1|30224.2|30220.6|50
1608276600000|2020-12-18 07:30:00|30226.2|30222.6|30226.7|30223.1|30232.2|30228.6|30224.7|30221.1|65
1608276900000|2020-12-18 07:35:00|30227.2|30223.6|30231.7|30228.1|30232.2|30228.6|30225.2|30221.6|96
1608277200000|2020-12-18 07:40:00|30232.2|30228.6|30237.7|30234.1|30239.7|30236.1|30231.2|30227.6|124
1608277500000|2020-12-18 07:45:00|30237.2|30233.6|30236.2|30232.6|30238.7|30235.1|30233.7|30230.1|82
1608277800000|2020-12-18 07:50:00|30236.7|30233.1|30228.7|30225.1|30237.7|30234.1|30226.7|30223.1|80
1608278100000|2020-12-18 07:55:00|30228.2|30224.6|30223.2|30219.6|30228.7|30225.1|30222.2|30218.6|129
1608278400000|2020-12-18 08:00:00|30224.7|30221.1|30229.7|30226.1|30231.2|30227.6|30212.7|30209.1|516
1608278700000|2020-12-18 08:05:00|30230.2|30226.6|30223.2|30219.6|30231.2|30227.6|30216.2|30212.6|278
1608279000000|2020-12-18 08:10:00|30224.2|30220.6|30219.7|30216.1|30227.7|30224.1|30216.7|30213.1|156
1608279300000|2020-12-18 08:15:00|30220.2|30216.6|30243.7|30240.1|30245.7|30242.1|30212.7|30209.1|350
1608279600000|2020-12-18 08:20:00|30244.2|30240.6|30259.7|30256.1|30259.7|30256.1|30239.2|30235.6|410
1608279900000|2020-12-18 08:25:00|30260.2|30256.6|30265.7|30262.1|30272.2|30268.6|30258.2|30254.6|272
1608280200000|2020-12-18 08:30:00|30266.2|30262.6|30275.7|30272.1|30278.2|30274.6|30263.7|30260.1|234
1608280500000|2020-12-18 08:35:00|30274.7|30271.1|30279.2|30275.6|30285.2|30281.6|30273.2|30269.6|220
1608280800000|2020-12-18 08:40:00|30278.7|30275.1|30292.2|30288.6|30295.2|30291.6|30278.7|30275.1|193
1608281100000|2020-12-18 08:45:00|30292.7|30289.1|30299.2|30295.6|30300.2|30296.6|30291.2|30287.6|299
1608281400000|2020-12-18 08:50:00|30299.7|30296.1|30297.7|30294.1|30307.2|30303.6|30293.7|30290.1|347
1608281700000|2020-12-18 08:55:00|30298.2|30294.6|30291.2|30287.6|30301.2|30297.6|30290.2|30286.6|268
1608282000000|2020-12-18 09:00:00|30292.2|30288.6|30293.7|30290.1|30295.2|30291.6|30283.2|30279.6|380
1608282300000|2020-12-18 09:05:00|30294.2|30290.6|30344.2|30340.6|30357.2|30353.6|30291.2|30287.6|1186
1608282600000|2020-12-18 09:10:00|30344.7|30341.1|30314.2|30310.6|30354.2|30350.6|30313.7|30310.1|401
1608282900000|2020-12-18 09:15:00|30314.7|30311.1|30295.7|30292.1|30318.7|30315.1|30289.7|30286.1|376
1608283200000|2020-12-18 09:20:00|30296.2|30292.6|30290.7|30287.1|30296.7|30293.1|30286.7|30283.1|232
1608283500000|2020-12-18 09:25:00|30290.2|30286.6|30300.7|30297.1|30302.7|30299.1|30288.2|30284.6|153
1608283800000|2020-12-18 09:30:00|30301.2|30297.6|30293.2|30289.6|30302.2|30298.6|30290.7|30287.1|132
1608284100000|2020-12-18 09:35:00|30293.7|30290.1|30295.7|30292.1|30300.7|30297.1|30290.2|30286.6|122
1608284400000|2020-12-18 09:40:00|30295.2|30291.6|30296.7|30293.1|30299.7|30296.1|30292.7|30289.1|96
1608284700000|2020-12-18 09:45:00|30297.2|30293.6|30287.7|30284.1|30297.7|30294.1|30284.7|30281.1|137
1608285000000|2020-12-18 09:50:00|30287.2|30283.6|30291.7|30288.1|30293.2|30289.6|30282.7|30279.1|138
1608285300000|2020-12-18 09:55:00|30292.2|30288.6|30296.2|30292.6|30298.2|30294.6|30291.2|30287.6|92
1608285600000|2020-12-18 10:00:00|30296.7|30293.1|30311.7|30308.1|30312.2|30308.6|30296.2|30292.6|261
1608285900000|2020-12-18 10:05:00|30312.2|30308.6|30309.7|30306.1|30312.2|30308.6|30302.7|30299.1|166
1608286200000|2020-12-18 10:10:00|30310.2|30306.6|30306.7|30303.1|30310.7|30307.1|30304.7|30301.1|130
1608286500000|2020-12-18 10:15:00|30306.2|30302.6|30295.7|30292.1|30307.7|30304.1|30294.2|30290.6|117
1608286800000|2020-12-18 10:20:00|30296.7|30293.1|30293.7|30290.1|30303.7|30300.1|30293.2|30289.6|161
1608287100000|2020-12-18 10:25:00|30293.2|30289.6|30294.7|30291.1|30296.7|30293.1|30288.7|30285.1|262
1608287400000|2020-12-18 10:30:00|30295.2|30291.6|30295.7|30292.1|30297.2|30293.6|30288.7|30285.1|241
1608287700000|2020-12-18 10:35:00|30296.2|30292.6|30285.7|30282.1|30296.7|30293.1|30276.7|30273.1|229
1608288000000|2020-12-18 10:40:00|30284.2|30280.6|30286.2|30282.6|30288.7|30285.1|30277.7|30274.1|232
1608288300000|2020-12-18 10:45:00|30286.7|30283.1|30292.2|30288.6|30293.7|30290.1|30283.2|30279.6|189
1608288600000|2020-12-18 10:50:00|30292.7|30289.1|30295.7|30292.1|30298.2|30294.6|30278.2|30274.6|329
1608288900000|2020-12-18 10:55:00|30295.2|30291.6|30311.7|30308.1|30312.2|30308.6|30293.7|30290.1|461
1608289200000|2020-12-18 11:00:00|30312.2|30308.6|30298.7|30295.1|30313.2|30309.6|30298.2|30294.6|231
1608289500000|2020-12-18 11:05:00|30299.2|30295.6|30290.2|30286.6|30302.7|30299.1|30289.7|30286.1|204
1608289800000|2020-12-18 11:10:00|30289.7|30286.1|30289.2|30285.6|30294.7|30291.1|30289.2|30285.6|152
1608290100000|2020-12-18 11:15:00|30288.7|30285.1|30307.7|30304.1|30310.2|30306.6|30286.2|30282.6|287
1608290400000|2020-12-18 11:20:00|30308.2|30304.6|30307.7|30304.1|30312.7|30309.1|30306.7|30303.1|191
1608290700000|2020-12-18 11:25:00|30308.2|30304.6|30305.2|30301.6|30310.7|30307.1|30302.7|30299.1|112
1608291000000|2020-12-18 11:30:00|30306.2|30302.6|30304.7|30301.1|30310.7|30307.1|30298.2|30294.6|157
1608291300000|2020-12-18 11:35:00|30304.2|30300.6|30311.7|30308.1|30313.2|30309.6|30303.7|30300.1|137
1608291600000|2020-12-18 11:40:00|30312.2|30308.6|30308.2|30304.6|30315.2|30311.6|30304.2|30300.6|123
1608291900000|2020-12-18 11:45:00|30308.7|30305.1|30312.7|30309.1|30312.7|30309.1|30305.2|30301.6|83
1608292200000|2020-12-18 11:50:00|30312.2|30308.6|30315.7|30312.1|30317.7|30314.1|30305.2|30301.6|201
1608292500000|2020-12-18 11:55:00|30315.2|30311.6|30308.7|30305.1|30317.7|30314.1|30303.7|30300.1|155
1608292800000|2020-12-18 12:00:00|30307.2|30303.6|30323.2|30319.6|30323.2|30319.6|30304.7|30301.1|391
1608293100000|2020-12-18 12:05:00|30324.7|30321.1|30320.2|30316.6|30327.7|30324.1|30317.2|30313.6|276
1608293400000|2020-12-18 12:10:00|30320.7|30317.1|30305.2|30301.6|30321.2|30317.6|30304.2|30300.6|276
1608293700000|2020-12-18 12:15:00|30305.7|30302.1|30312.2|30308.6|30314.2|30310.6|30300.2|30296.6|278
1608294000000|2020-12-18 12:20:00|30312.7|30309.1|30308.7|30305.1|30313.2|30309.6|30307.7|30304.1|140
1608294300000|2020-12-18 12:25:00|30309.2|30305.6|30308.7|30305.1|30313.2|30309.6|30304.7|30301.1|125
1608294600000|2020-12-18 12:30:00|30308.2|30304.6|30309.7|30306.1|30314.2|30310.6|30303.7|30300.1|224
1608294900000|2020-12-18 12:35:00|30309.2|30305.6|30311.7|30308.1|30312.7|30309.1|30303.7|30300.1|145
1608295200000|2020-12-18 12:40:00|30311.2|30307.6|30316.7|30313.1|30318.7|30315.1|30310.7|30307.1|219
1608295500000|2020-12-18 12:45:00|30316.2|30312.6|30310.2|30306.6|30322.7|30319.1|30307.7|30304.1|239
1608295800000|2020-12-18 12:50:00|30310.7|30307.1|30303.7|30300.1|30310.7|30307.1|30301.2|30297.6|145
1608296100000|2020-12-18 12:55:00|30303.2|30299.6|30289.2|30285.6|30304.7|30301.1|30287.7|30284.1|272
1608296400000|2020-12-18 13:00:00|30289.7|30286.1|30285.2|30281.6|30293.2|30289.6|30280.2|30276.6|376
1608296700000|2020-12-18 13:05:00|30284.7|30281.1|30283.7|30280.1|30288.2|30284.6|30279.2|30275.6|209
1608297000000|2020-12-18 13:10:00|30283.2|30279.6|30291.7|30288.1|30292.2|30288.6|30282.7|30279.1|169
1608297300000|2020-12-18 13:15:00|30292.2|30288.6|30285.7|30282.1|30293.2|30289.6|30280.2|30276.6|247
1608297600000|2020-12-18 13:20:00|30286.2|30282.6|30273.2|30269.6|30286.7|30283.1|30272.2|30268.6|395
1608297900000|2020-12-18 13:25:00|30272.7|30269.1|30275.7|30272.1|30275.7|30272.1|30268.2|30264.6|239
1608298200000|2020-12-18 13:30:00|30275.2|30271.6|30277.2|30273.6|30281.2|30277.6|30271.2|30267.6|297
1608298500000|2020-12-18 13:35:00|30276.7|30273.1|30283.7|30280.1|30284.2|30280.6|30274.2|30270.6|240
1608298800000|2020-12-18 13:40:00|30283.2|30279.6|30293.7|30290.1|30298.2|30294.6|30278.7|30275.1|581
1608299100000|2020-12-18 13:45:00|30293.2|30289.6|30281.2|30277.6|30298.7|30295.1|30278.7|30275.1|266
1608299400000|2020-12-18 13:50:00|30280.7|30277.1|30286.2|30282.6|30289.7|30286.1|30280.7|30277.1|196
1608299700000|2020-12-18 13:55:00|30285.2|30281.6|30275.7|30272.1|30289.2|30285.6|30273.7|30270.1|233
1608300000000|2020-12-18 14:00:00|30274.7|30271.1|30280.2|30276.6|30283.7|30280.1|30270.7|30267.1|365
1608300300000|2020-12-18 14:05:00|30280.7|30277.1|30297.7|30294.1|30297.7|30294.1|30274.7|30271.1|366
1608300600000|2020-12-18 14:10:00|30298.2|30294.6|30286.7|30283.1|30303.2|30299.6|30283.2|30279.6|562
1608300900000|2020-12-18 14:15:00|30286.2|30282.6|30314.2|30310.6|30320.2|30316.6|30282.2|30278.6|976
1608301200000|2020-12-18 14:20:00|30314.7|30311.1|30319.7|30316.1|30323.2|30319.6|30287.7|30284.1|980
1608301500000|2020-12-18 14:25:00|30319.2|30315.6|30306.7|30303.1|30320.2|30316.6|30296.7|30293.1|1565
1608301800000|2020-12-18 14:30:00|30306.1|30303.7|30296.1|30293.7|30313.1|30310.7|30274.1|30271.7|5029
1608302100000|2020-12-18 14:35:00|30297.1|30294.7|30286.1|30283.7|30299.1|30296.7|30273.6|30271.2|2077
1608302400000|2020-12-18 14:40:00|30285.6|30283.2|30251.6|30249.2|30287.1|30284.7|30248.6|30246.2|2345
1608302700000|2020-12-18 14:45:00|30252.1|30249.7|30228.1|30225.7|30261.1|30258.7|30222.1|30219.7|2827
1608303000000|2020-12-18 14:50:00|30227.1|30224.7|30188.1|30185.7|30230.1|30227.7|30172.6|30170.2|3078
1608303300000|2020-12-18 14:55:00|30189.1|30186.7|30214.1|30211.7|30220.1|30217.7|30186.1|30183.7|2532
1608303600000|2020-12-18 15:00:00|30215.6|30213.2|30176.6|30174.2|30216.1|30213.7|30153.6|30151.2|2830
1608303900000|2020-12-18 15:05:00|30177.6|30175.2|30221.1|30218.7|30223.1|30220.7|30168.1|30165.7|2684
1608304200000|2020-12-18 15:10:00|30220.6|30218.2|30216.6|30214.2|30227.1|30224.7|30190.6|30188.2|1774
1608304500000|2020-12-18 15:15:00|30215.1|30212.7|30193.1|30190.7|30220.6|30218.2|30179.6|30177.2|1829
1608304800000|2020-12-18 15:20:00|30193.6|30191.2|30163.6|30161.2|30198.1|30195.7|30144.1|30141.7|2478
1608305100000|2020-12-18 15:25:00|30164.1|30161.7|30136.6|30134.2|30174.1|30171.7|30115.6|30113.2|2848
1608305400000|2020-12-18 15:30:00|30137.6|30135.2|30138.6|30136.2|30153.6|30151.2|30117.1|30114.7|1857
1608305700000|2020-12-18 15:35:00|30137.1|30134.7|30146.6|30144.2|30159.6|30157.2|30116.6|30114.2|1940
1608306000000|2020-12-18 15:40:00|30146.1|30143.7|30156.9|30154.5|30163.2|30160.8|30137.6|30135.2|1327
1608306300000|2020-12-18 15:45:00|30155.9|30153.5|30127.3|30124.9|30163.8|30161.4|30119.8|30117.4|1541
1608306600000|2020-12-18 15:50:00|30127.8|30125.4|30140.3|30137.9|30147.8|30145.4|30117.8|30115.4|1355
1608306900000|2020-12-18 15:55:00|30140.8|30138.4|30155.8|30153.4|30172.8|30170.4|30139.8|30137.4|1260
1608307200000|2020-12-18 16:00:00|30157.3|30154.9|30156.3|30153.9|30168.3|30165.9|30149.8|30147.4|1159
1608307500000|2020-12-18 16:05:00|30156.8|30154.4|30144.8|30142.4|30159.8|30157.4|30125.8|30123.4|1199
1608307800000|2020-12-18 16:10:00|30144.3|30141.9|30081.8|30079.4|30145.8|30143.4|30076.8|30074.4|2912
1608308100000|2020-12-18 16:15:00|30080.8|30078.4|30100.8|30098.4|30102.8|30100.4|30049.3|30046.9|3234
1608308400000|2020-12-18 16:20:00|30100.3|30097.9|30128.8|30126.4|30129.8|30127.4|30098.8|30096.4|1474
1608308700000|2020-12-18 16:25:00|30127.8|30125.4|30112.3|30109.9|30132.3|30129.9|30111.8|30109.4|1170
1608309000000|2020-12-18 16:30:00|30110.8|30108.4|30110.8|30108.4|30121.3|30118.9|30097.8|30095.4|1303
1608309300000|2020-12-18 16:35:00|30111.3|30108.9|30101.8|30099.4|30116.8|30114.4|30100.8|30098.4|722
1608309600000|2020-12-18 16:40:00|30100.8|30098.4|30103.3|30100.9|30108.3|30105.9|30092.3|30089.9|917
1608309900000|2020-12-18 16:45:00|30102.8|30100.4|30116.8|30114.4|30118.3|30115.9|30101.8|30099.4|708
1608310200000|2020-12-18 16:50:00|30115.8|30113.4|30137.3|30134.9|30141.3|30138.9|30113.8|30111.4|840
1608310500000|2020-12-18 16:55:00|30137.8|30135.4|30126.8|30124.4|30140.8|30138.4|30120.8|30118.4|682
1608310800000|2020-12-18 17:00:00|30126.3|30123.9|30142.8|30140.4|30145.3|30142.9|30121.3|30118.9|1661
1608311100000|2020-12-18 17:05:00|30142.3|30139.9|30127.3|30124.9|30145.3|30142.9|30122.8|30120.4|689
1608311400000|2020-12-18 17:10:00|30126.8|30124.4|30140.8|30138.4|30140.8|30138.4|30121.8|30119.4|506
1608311700000|2020-12-18 17:15:00|30140.3|30137.9|30160.3|30157.9|30168.8|30166.4|30137.8|30135.4|1177
1608312000000|2020-12-18 17:20:00|30160.8|30158.4|30152.8|30150.4|30165.3|30162.9|30149.8|30147.4|543
1608312300000|2020-12-18 17:25:00|30152.3|30149.9|30154.3|30151.9|30156.3|30153.9|30148.8|30146.4|382
1608312600000|2020-12-18 17:30:00|30153.8|30151.4|30159.8|30157.4|30164.8|30162.4|30145.8|30143.4|689
1608312900000|2020-12-18 17:35:00|30159.3|30156.9|30202.3|30199.9|30202.8|30200.4|30157.3|30154.9|1411
1608313200000|2020-12-18 17:40:00|30202.8|30200.4|30197.9|30195.5|30209.9|30207.5|30197.4|30195|772
1608313500000|2020-12-18 17:45:00|30198.4|30196|30181.9|30179.5|30199.9|30197.5|30176.9|30174.5|1069
1608313800000|2020-12-18 17:50:00|30181.4|30179|30157.4|30155|30186.9|30184.5|30157.4|30155|618
1608314100000|2020-12-18 17:55:00|30156.9|30154.5|30157.4|30155|30160.9|30158.5|30146.9|30144.5|718
1608314400000|2020-12-18 18:00:00|30157.9|30155.5|30146.4|30144|30160.4|30158|30138.9|30136.5|548
1608314700000|2020-12-18 18:05:00|30146.9|30144.5|30145.4|30143|30155.9|30153.5|30142.4|30140|469
1608315000000|2020-12-18 18:10:00|30145.9|30143.5|30153.9|30151.5|30158.9|30156.5|30139.9|30137.5|462
1608315300000|2020-12-18 18:15:00|30153.4|30151|30138.9|30136.5|30153.4|30151|30134.9|30132.5|432
1608315600000|2020-12-18 18:20:00|30138.4|30136|30126.4|30124|30139.4|30137|30112.9|30110.5|1057
1608315900000|2020-12-18 18:25:00|30126.9|30124.5|30137.9|30135.5|30142.9|30140.5|30123.9|30121.5|546
1608316200000|2020-12-18 18:30:00|30138.4|30136|30113.9|30111.5|30138.4|30136|30111.9|30109.5|749
1608316500000|2020-12-18 18:35:00|30114.4|30112|30097.9|30095.5|30120.4|30118|30094.9|30092.5|675
1608316800000|2020-12-18 18:40:00|30098.9|30096.5|30116.4|30114|30120.4|30118|30096.4|30094|590
1608317100000|2020-12-18 18:45:00|30116.9|30114.5|30111.9|30109.5|30124.9|30122.5|30110.9|30108.5|624
1608317400000|2020-12-18 18:50:00|30111.4|30109|30114.4|30112|30120.9|30118.5|30107.9|30105.5|400
1608317700000|2020-12-18 18:55:00|30114.9|30112.5|30120.9|30118.5|30122.4|30120|30113.4|30111|324
1608318000000|2020-12-18 19:00:00|30120.4|30118|30069.9|30067.5|30120.9|30118.5|30064.4|30062|1680
1608318300000|2020-12-18 19:05:00|30069.4|30067|30096.9|30094.5|30102.9|30100.5|30069.4|30067|970
1608318600000|2020-12-18 19:10:00|30097.4|30095|30090.9|30088.5|30099.9|30097.5|30076.4|30074|764
1608318900000|2020-12-18 19:15:00|30090.4|30088|30084.4|30082|30091.9|30089.5|30069.4|30067|927
1608319200000|2020-12-18 19:20:00|30083.9|30081.5|30084.4|30082|30102.9|30100.5|30083.9|30081.5|628
1608319500000|2020-12-18 19:25:00|30084.9|30082.5|30080.4|30078|30088.9|30086.5|30067.4|30065|769
1608319800000|2020-12-18 19:30:00|30082.9|30080.5|30076.9|30074.5|30094.9|30092.5|30075.9|30073.5|1018
1608320100000|2020-12-18 19:35:00|30077.4|30075|30089.9|30087.5|30092.9|30090.5|30075.9|30073.5|940
1608320400000|2020-12-18 19:40:00|30089.4|30087|30086.4|30084|30096.4|30094|30080.9|30078.5|662
1608320700000|2020-12-18 19:45:00|30084.9|30082.5|30094.9|30092.5|30100.4|30098|30071.9|30069.5|819
1608321000000|2020-12-18 19:50:00|30095.4|30093|30087.9|30085.5|30098.4|30096|30083.4|30081|802
1608321300000|2020-12-18 19:55:00|30089.4|30087|30074.4|30072|30093.9|30091.5|30052.9|30050.5|1809
1608321600000|2020-12-18 20:00:00|30073.9|30071.5|30074.9|30072.5|30091.9|30089.5|30061.9|30059.5|1275
1608321900000|2020-12-18 20:05:00|30074.4|30072|30095.9|30093.5|30108.9|30106.5|30071.9|30069.5|1002
1608322200000|2020-12-18 20:10:00|30095.4|30093|30083.4|30081|30095.4|30093|30062.4|30060|1040
1608322500000|2020-12-18 20:15:00|30083.9|30081.5|30077.9|30075.5|30102.9|30100.5|30073.9|30071.5|1395
1608322800000|2020-12-18 20:20:00|30077.6|30075.2|30057.6|30055.2|30083.1|30080.7|30040.6|30038.2|2035
1608323100000|2020-12-18 20:25:00|30058.1|30055.7|30046.6|30044.2|30060.6|30058.2|30032.6|30030.2|1660
1608323400000|2020-12-18 20:30:00|30048.1|30045.7|30073.6|30071.2|30076.6|30074.2|30044.6|30042.2|1684
1608323700000|2020-12-18 20:35:00|30074.1|30071.7|30067.1|30064.7|30081.6|30079.2|30056.6|30054.2|1554
1608324000000|2020-12-18 20:40:00|30065.6|30063.2|30129.6|30127.2|30137.6|30135.2|30046.1|30043.7|2845
1608324300000|2020-12-18 20:45:00|30130.1|30127.7|30154.6|30152.2|30179.1|30176.7|30126.1|30123.7|3068
1608324600000|2020-12-18 20:50:00|30156.1|30153.7|30230.6|30228.2|30244.6|30242.2|30133.6|30131.2|6069
1608324900000|2020-12-18 20:55:00|30231.6|30229.2|30191.6|30189.2|30286.1|30283.7|30186.1|30183.7|10669
1608325200000|2020-12-18 21:00:00|30192.8|30188|30247.3|30242.5|30261.3|30256.5|30192.8|30188|3192
1608325500000|2020-12-18 21:05:00|30249.3|30244.5|30244.3|30239.5|30258.8|30254|30231.3|30226.5|932
1608325800000|2020-12-18 21:10:00|30244.8|30240|30264.1|30254.3|30264.8|30257.5|30227.8|30223|952
1608326100000|2020-12-18 21:15:00|30263.8|30254|30255.4|30245.6|30265|30255.2|30251.4|30241.6|1
1608326400000|2020-12-18 21:20:00|30255.2|30245.4|30239.5|30229.7|30260.2|30250.4|30239.1|30229.3|0
1608326700000|2020-12-18 21:25:00|30239.1|30229.3|30245.4|30235.6|30249.4|30239.6|30239.1|30229.3|0
1608327000000|2020-12-18 21:30:00|30258.3|30253.5|30308.3|30303.5|30309.3|30304.5|30258.3|30253.5|980
1608327300000|2020-12-18 21:35:00|30305.3|30300.5|30334.3|30329.5|30341.3|30336.5|30304.3|30299.5|525
1608327600000|2020-12-18 21:40:00|30332.3|30327.5|30338.3|30333.5|30338.3|30333.5|30310.3|30305.5|542
1608327900000|2020-12-18 21:45:00|30339.3|30334.5|30380.3|30375.5|30389.3|30384.5|30335.3|30330.5|928
1608328200000|2020-12-18 21:50:00|30381.3|30376.5|30370.3|30365.5|30385.3|30380.5|30360.3|30355.5|394
1608328500000|2020-12-18 21:55:00|30369.3|30364.5|30374.6|30364.8|30382.3|30377.5|30352.3|30347.5|233
1608505200000|2020-12-20 23:00:00|30406.3|30401.5|30293.3|30288.5|30429.3|30424.5|30285.8|30281|1677
1608505500000|2020-12-20 23:05:00|30293.8|30289|30299.3|30294.5|30325.8|30321|30290.3|30285.5|568
1608505800000|2020-12-20 23:10:00|30298.3|30293.5|30269.8|30265|30306.8|30302|30247.3|30242.5|612
1608506100000|2020-12-20 23:15:00|30268.3|30263.5|30285.3|30280.5|30285.3|30280.5|30257.8|30253|303
1608506400000|2020-12-20 23:20:00|30284.8|30280|30271.3|30266.5|30284.8|30280|30262.3|30257.5|370
1608506700000|2020-12-20 23:25:00|30271.8|30267|30283.8|30279|30289.3|30284.5|30267.8|30263|215
1608507000000|2020-12-20 23:30:00|30284.3|30279.5|30261.3|30256.5|30287.8|30283|30228.3|30223.5|552
1608507300000|2020-12-20 23:35:00|30261.8|30257|30236.3|30231.5|30265.3|30260.5|30236.3|30231.5|235
1608507600000|2020-12-20 23:40:00|30237.8|30233|30236.3|30231.5|30247.8|30243|30231.8|30227|320
1608507900000|2020-12-20 23:45:00|30235.8|30231|30243.3|30238.5|30249.8|30245|30227.8|30223|195
1608508200000|2020-12-20 23:50:00|30243.8|30239|30256.3|30251.5|30258.8|30254|30242.3|30237.5|158
1608508500000|2020-12-20 23:55:00|30256.8|30252|30269.3|30264.5|30272.8|30268|30247.3|30242.5|191
1608508800000|2020-12-21 00:00:00|30268.8|30264|30296.8|30292|30308.8|30304|30264.3|30259.5|550
1608509100000|2020-12-21 00:05:00|30297.3|30292.5|30298.3|30293.5|30314.3|30309.5|30293.8|30289|259
1608509400000|2020-12-21 00:10:00|30298.8|30294|30283.3|30278.5|30301.3|30296.5|30273.3|30268.5|283
1608509700000|2020-12-21 00:15:00|30282.3|30277.5|30238.3|30233.5|30284.3|30279.5|30225.8|30221|660
1608510000000|2020-12-21 00:20:00|30237.8|30233|30241.3|30236.5|30241.3|30236.5|30223.3|30218.5|238
1608510300000|2020-12-21 00:25:00|30240.8|30236|30222.3|30217.5|30258.3|30253.5|30220.3|30215.5|384
1608510600000|2020-12-21 00:30:00|30222.8|30218|30245.8|30241|30247.8|30243|30222.3|30217.5|197
1608510900000|2020-12-21 00:35:00|30246.3|30241.5|30254.3|30249.5|30261.8|30257|30242.3|30237.5|182
1608511200000|2020-12-21 00:40:00|30250.8|30246|30252.8|30248|30259.8|30255|30245.8|30241|154
1608511500000|2020-12-21 00:45:00|30252.3|30247.5|30271.8|30267|30278.8|30274|30239.8|30235|255
1608511800000|2020-12-21 00:50:00|30272.3|30267.5|30280.3|30275.5|30287.3|30282.5|30266.3|30261.5|309
1608512100000|2020-12-21 00:55:00|30279.8|30275|30276.3|30271.5|30285.3|30280.5|30266.3|30261.5|279
1608512400000|2020-12-21 01:00:00|30274.8|30270|30313.3|30308.5|30313.3|30308.5|30270.3|30265.5|505
1608512700000|2020-12-21 01:05:00|30312.8|30308|30288.3|30283.5|30313.3|30308.5|30283.3|30278.5|383
1608513000000|2020-12-21 01:10:00|30289.3|30284.5|30296.3|30291.5|30313.8|30309|30287.3|30282.5|379
1608513300000|2020-12-21 01:15:00|30294.8|30290|30279.8|30275|30295.3|30290.5|30267.3|30262.5|426
1608513600000|2020-12-21 01:20:00|30279.3|30274.5|30249.3|30244.5|30282.3|30277.5|30247.3|30242.5|379
1608513900000|2020-12-21 01:25:00|30249.8|30245|30239.3|30234.5|30258.3|30253.5|30237.8|30233|258
1608514200000|2020-12-21 01:30:00|30238.8|30234|30226.8|30222|30242.3|30237.5|30216.8|30212|387
1608514500000|2020-12-21 01:35:00|30226.3|30221.5|30214.3|30209.5|30226.8|30222|30205.3|30200.5|423
1608514800000|2020-12-21 01:40:00|30213.8|30209|30205.3|30200.5|30223.3|30218.5|30194.3|30189.5|386
1608515100000|2020-12-21 01:45:00|30203.8|30199|30194.8|30190|30207.8|30203|30192.8|30188|256
1608515400000|2020-12-21 01:50:00|30194.3|30189.5|30201.3|30196.5|30204.8|30200|30185.3|30180.5|325
1608515700000|2020-12-21 01:55:00|30201.8|30197|30217.8|30213|30228.3|30223.5|30195.3|30190.5|258
1608516000000|2020-12-21 02:00:00|30217.3|30212.5|30240.3|30235.5|30243.3|30238.5|30212.3|30207.5|290
1608516300000|2020-12-21 02:05:00|30240.8|30236|30237.8|30233|30243.3|30238.5|30234.3|30229.5|180
1608516600000|2020-12-21 02:10:00|30237.3|30232.5|30222.3|30217.5|30241.3|30236.5|30220.3|30215.5|165
1608516900000|2020-12-21 02:15:00|30222.8|30218|30225.8|30221|30229.3|30224.5|30213.8|30209|231
1608517200000|2020-12-21 02:20:00|30226.3|30221.5|30223.8|30219|30235.3|30230.5|30221.8|30217|157
1608517500000|2020-12-21 02:25:00|30224.3|30219.5|30228.3|30223.5|30233.3|30228.5|30220.3|30215.5|178
1608517800000|2020-12-21 02:30:00|30228.8|30224|30229.3|30224.5|30235.3|30230.5|30217.8|30213|160
1608518100000|2020-12-21 02:35:00|30228.8|30224|30206.3|30201.5|30229.3|30224.5|30204.3|30199.5|299
1608518400000|2020-12-21 02:40:00|30205.8|30201|30209.3|30204.5|30210.8|30206|30201.3|30196.5|83
1608518700000|2020-12-21 02:45:00|30209.8|30205|30225.3|30220.5|30225.8|30221|30209.3|30204.5|197
1608519000000|2020-12-21 02:50:00|30225.8|30221|30224.3|30219.5|30229.3|30224.5|30223.3|30218.5|87
1608519300000|2020-12-21 02:55:00|30223.8|30219|30234.3|30229.5|30241.8|30237|30219.3|30214.5|259
1608519600000|2020-12-21 03:00:00|30234.8|30230|30217.3|30212.5|30234.8|30230|30214.8|30210|214
1608519900000|2020-12-21 03:05:00|30216.8|30212|30217.3|30212.5|30221.8|30217|30212.3|30207.5|132
1608520200000|2020-12-21 03:10:00|30217.8|30213|30218.3|30213.5|30231.3|30226.5|30216.3|30211.5|214
1608520500000|2020-12-21 03:15:00|30217.8|30213|30226.3|30221.5|30228.3|30223.5|30216.8|30212|58
1608520800000|2020-12-21 03:20:00|30225.8|30221|30216.3|30211.5|30228.3|30223.5|30210.3|30205.5|187
1608521100000|2020-12-21 03:25:00|30216.8|30212|30219.3|30214.5|30222.3|30217.5|30213.3|30208.5|65
1608521400000|2020-12-21 03:30:00|30219.8|30215|30210.8|30206|30219.8|30215|30208.8|30204|81
1608521700000|2020-12-21 03:35:00|30211.3|30206.5|30206.8|30202|30211.3|30206.5|30202.3|30197.5|67
1608522000000|2020-12-21 03:40:00|30207.3|30202.5|30204.3|30199.5|30207.3|30202.5|30198.8|30194|99
1608522300000|2020-12-21 03:45:00|30203.8|30199|30200.3|30195.5|30203.8|30199|30198.8|30194|56
1608522600000|2020-12-21 03:50:00|30201.3|30196.5|30203.3|30198.5|30208.8|30204|30199.3|30194.5|74
1608522900000|2020-12-21 03:55:00|30202.8|30198|30198.3|30193.5|30205.3|30200.5|30197.8|30193|107
1608523200000|2020-12-21 04:00:00|30198.8|30194|30193.8|30189|30200.8|30196|30192.3|30187.5|106
1608523500000|2020-12-21 04:05:00|30194.3|30189.5|30200.8|30196|30201.3|30196.5|30187.3|30182.5|178
1608523800000|2020-12-21 04:10:00|30201.3|30196.5|30216.3|30211.5|30223.3|30218.5|30200.8|30196|239
1608524100000|2020-12-21 04:15:00|30216.8|30212|30223.3|30218.5|30224.3|30219.5|30215.8|30211|100
1608524400000|2020-12-21 04:20:00|30223.8|30219|30221.3|30216.5|30225.3|30220.5|30219.8|30215|66
1608524700000|2020-12-21 04:25:00|30220.8|30216|30221.8|30217|30227.8|30223|30218.8|30214|99
1608525000000|2020-12-21 04:30:00|30221.3|30216.5|30226.3|30221.5|30227.8|30223|30219.8|30215|58
1608525300000|2020-12-21 04:35:00|30225.8|30221|30226.3|30221.5|30232.3|30227.5|30223.3|30218.5|118
1608525600000|2020-12-21 04:40:00|30225.3|30220.5|30225.8|30221|30230.3|30225.5|30220.3|30215.5|76
1608525900000|2020-12-21 04:45:00|30225.3|30220.5|30222.8|30218|30226.8|30222|30222.3|30217.5|54
1608526200000|2020-12-21 04:50:00|30222.3|30217.5|30227.3|30222.5|30228.3|30223.5|30222.3|30217.5|39
1608526500000|2020-12-21 04:55:00|30226.8|30222|30230.8|30226|30233.3|30228.5|30224.8|30220|62
1608526800000|2020-12-21 05:00:00|30230.3|30225.5|30235.3|30230.5|30235.3|30230.5|30223.8|30219|100
1608527100000|2020-12-21 05:05:00|30234.8|30230|30240.3|30235.5|30240.3|30235.5|30229.3|30224.5|145
1608527400000|2020-12-21 05:10:00|30240.8|30236|30235.3|30230.5|30251.3|30246.5|30233.3|30228.5|238
1608527700000|2020-12-21 05:15:00|30235.8|30231|30236.8|30232|30239.3|30234.5|30233.3|30228.5|54
1608528000000|2020-12-21 05:20:00|30236.3|30231.5|30236.8|30232|30239.8|30235|30231.8|30227|79
1608528300000|2020-12-21 05:25:00|30237.3|30232.5|30230.8|30226|30240.3|30235.5|30230.8|30226|96
1608528600000|2020-12-21 05:30:00|30231.3|30226.5|30243.3|30238.5|30244.3|30239.5|30229.8|30225|133
1608528900000|2020-12-21 05:35:00|30242.8|30238|30248.8|30244|30248.8|30244|30241.3|30236.5|80
1608529200000|2020-12-21 05:40:00|30248.3|30243.5|30264.3|30259.5|30264.8|30260|30246.8|30242|242
1608529500000|2020-12-21 05:45:00|30264.8|30260|30283.8|30279|30291.3|30286.5|30259.3|30254.5|668
1608529800000|2020-12-21 05:50:00|30284.3|30279.5|30292.3|30287.5|30299.8|30295|30284.3|30279.5|209
1608530100000|2020-12-21 05:55:00|30292.8|30288|30290.8|30286|30293.3|30288.5|30282.8|30278|265
1608530400000|2020-12-21 06:00:00|30290.3|30285.5|30277.3|30272.5|30292.8|30288|30272.3|30267.5|290
1608530700000|2020-12-21 06:05:00|30277.8|30273|30275.3|30270.5|30281.8|30277|30274.8|30270|180
1608531000000|2020-12-21 06:10:00|30274.8|30270|30258.3|30253.5|30276.3|30271.5|30251.8|30247|347
1608531300000|2020-12-21 06:15:00|30258.8|30254|30266.3|30261.5|30270.8|30266|30257.8|30253|160
1608531600000|2020-12-21 06:20:00|30266.8|30262|30263.3|30258.5|30272.3|30267.5|30260.3|30255.5|147
1608531900000|2020-12-21 06:25:00|30262.8|30258|30268.3|30263.5|30270.8|30266|30254.3|30249.5|149
1608532200000|2020-12-21 06:30:00|30268.8|30264|30266.8|30262|30273.8|30269|30265.3|30260.5|98
1608532500000|2020-12-21 06:35:00|30267.3|30262.5|30260.8|30256|30272.8|30268|30260.8|30256|47
1608532800000|2020-12-21 06:40:00|30260.3|30255.5|30245.3|30240.5|30265.3|30260.5|30235.3|30230.5|268
1608533100000|2020-12-21 06:45:00|30244.8|30240|30257.3|30252.5|30260.8|30256|30236.8|30232|175
1608533400000|2020-12-21 06:50:00|30257.8|30253|30251.8|30247|30258.3|30253.5|30248.8|30244|67
1608533700000|2020-12-21 06:55:00|30252.3|30247.5|30248.3|30243.5|30253.3|30248.5|30240.8|30236|75
1608534000000|2020-12-21 07:00:00|30247.7|30244.1|30199.7|30196.1|30247.7|30244.1|30182.7|30179.1|804
1608534300000|2020-12-21 07:05:00|30199.2|30195.6|30171.2|30167.6|30200.2|30196.6|30169.2|30165.6|374
1608534600000|2020-12-21 07:10:00|30171.7|30168.1|30189.7|30186.1|30192.7|30189.1|30169.7|30166.1|264
1608534900000|2020-12-21 07:15:00|30190.2|30186.6|30189.7|30186.1|30198.7|30195.1|30181.2|30177.6|213
1608535200000|2020-12-21 07:20:00|30189.2|30185.6|30174.7|30171.1|30190.2|30186.6|30173.2|30169.6|97
1608535500000|2020-12-21 07:25:00|30174.2|30170.6|30153.2|30149.6|30177.2|30173.6|30152.7|30149.1|298
1608535800000|2020-12-21 07:30:00|30153.7|30150.1|30123.2|30119.6|30161.7|30158.1|30123.2|30119.6|503
1608536100000|2020-12-21 07:35:00|30122.7|30119.1|30103.2|30099.6|30124.2|30120.6|30072.2|30068.6|1047
1608536400000|2020-12-21 07:40:00|30104.2|30100.6|30118.2|30114.6|30123.2|30119.6|30100.7|30097.1|590
1608536700000|2020-12-21 07:45:00|30117.7|30114.1|30102.7|30099.1|30118.2|30114.6|30094.2|30090.6|554
1608537000000|2020-12-21 07:50:00|30102.2|30098.6|30104.7|30101.1|30106.7|30103.1|30085.7|30082.1|385
1608537300000|2020-12-21 07:55:00|30104.2|30100.6|30112.2|30108.6|30124.2|30120.6|30095.7|30092.1|349
1608537600000|2020-12-21 08:00:00|30113.7|30110.1|30094.2|30090.6|30113.7|30110.1|30078.7|30075.1|779
1608537900000|2020-12-21 08:05:00|30095.2|30091.6|30101.2|30097.6|30101.2|30097.6|30063.7|30060.1|938
1608538200000|2020-12-21 08:10:00|30100.7|30097.1|30158.7|30155.1|30159.2|30155.6|30091.2|30087.6|970
1608538500000|2020-12-21 08:15:00|30158.2|30154.6|30160.7|30157.1|30164.7|30161.1|30143.7|30140.1|550
1608538800000|2020-12-21 08:20:00|30160.2|30156.6|30133.7|30130.1|30164.7|30161.1|30130.2|30126.6|378
1608539100000|2020-12-21 08:25:00|30133.2|30129.6|30096.2|30092.6|30134.2|30130.6|30096.2|30092.6|391
1608539400000|2020-12-21 08:30:00|30095.2|30091.6|30129.2|30125.6|30130.2|30126.6|30091.2|30087.6|629
1608539700000|2020-12-21 08:35:00|30128.7|30125.1|30149.7|30146.1|30160.2|30156.6|30126.7|30123.1|391
1608540000000|2020-12-21 08:40:00|30149.2|30145.6|30134.7|30131.1|30165.2|30161.6|30128.7|30125.1|295
1608540300000|2020-12-21 08:45:00|30135.2|30131.6|30127.7|30124.1|30146.7|30143.1|30116.7|30113.1|286
1608540600000|2020-12-21 08:50:00|30127.2|30123.6|30101.2|30097.6|30135.7|30132.1|30096.2|30092.6|355
1608540900000|2020-12-21 08:55:00|30102.7|30099.1|30099.7|30096.1|30111.7|30108.1|30090.2|30086.6|550
1608541200000|2020-12-21 09:00:00|30100.2|30096.6|30092.7|30089.1|30109.2|30105.6|30088.2|30084.6|344
1608541500000|2020-12-21 09:05:00|30092.2|30088.6|30096.2|30092.6|30102.2|30098.6|30082.7|30079.1|227
1608541800000|2020-12-21 09:10:00|30095.7|30092.1|30082.7|30079.1|30096.2|30092.6|30072.2|30068.6|427
1608542100000|2020-12-21 09:15:00|30082.2|30078.6|30115.2|30111.6|30115.2|30111.6|30075.7|30072.1|397
1608542400000|2020-12-21 09:20:00|30114.7|30111.1|30108.2|30104.6|30131.2|30127.6|30108.2|30104.6|361
1608542700000|2020-12-21 09:25:00|30108.7|30105.1|30100.2|30096.6|30110.2|30106.6|30089.7|30086.1|279
1608543000000|2020-12-21 09:30:00|30099.7|30096.1|30098.2|30094.6|30099.7|30096.1|30075.2|30071.6|331
1608543300000|2020-12-21 09:35:00|30098.7|30095.1|30083.7|30080.1|30099.2|30095.6|30076.7|30073.1|296
1608543600000|2020-12-21 09:40:00|30084.2|30080.6|30005.2|30001.6|30084.2|30080.6|30002.7|29999.1|1166
1608543900000|2020-12-21 09:45:00|30004.7|30001.1|29967.2|29963.6|30008.7|30005.1|29922.7|29919.1|2428
1608544200000|2020-12-21 09:50:00|29967.7|29964.1|29969.2|29965.6|29983.7|29980.1|29948.7|29945.1|1196
1608544500000|2020-12-21 09:55:00|29969.7|29966.1|29941.2|29937.6|29969.7|29966.1|29939.7|29936.1|602
1608544800000|2020-12-21 10:00:00|29940.7|29937.1|29881.7|29878.1|29941.7|29938.1|29857.7|29854.1|1958
1608545100000|2020-12-21 10:05:00|29880.2|29876.6|29836.7|29833.1|29885.2|29881.6|29808.7|29805.1|2428
1608545400000|2020-12-21 10:10:00|29837.7|29834.1|29809.7|29806.1|29854.7|29851.1|29806.2|29802.6|956
1608545700000|2020-12-21 10:15:00|29810.7|29807.1|29771.7|29768.1|29847.7|29844.1|29771.7|29768.1|1778
1608546000000|2020-12-21 10:20:00|29773.2|29769.6|29700.7|29697.1|29780.7|29777.1|29692.2|29688.6|2150
1608546300000|2020-12-21 10:25:00|29700.2|29696.6|29637.7|29634.1|29723.7|29720.1|29637.7|29634.1|2353
1608546600000|2020-12-21 10:30:00|29638.7|29635.1|29665.2|29661.6|29681.7|29678.1|29609.7|29606.1|2642
1608546900000|2020-12-21 10:35:00|29666.2|29662.6|29739.7|29736.1|29794.7|29791.1|29651.7|29648.1|3064
1608547200000|2020-12-21 10:40:00|29738.7|29735.1|29708.7|29705.1|29741.2|29737.6|29698.7|29695.1|1019
1608547500000|2020-12-21 10:45:00|29707.2|29703.6|29671.7|29668.1|29714.7|29711.1|29662.7|29659.1|959
1608547800000|2020-12-21 10:50:00|29671.2|29667.6|29586.7|29583.1|29700.7|29697.1|29473.2|29469.6|3220
1608548100000|2020-12-21 10:55:00|29587.2|29583.6|29515.7|29512.1|29598.2|29594.6|29423.7|29420.1|2959
1608548400000|2020-12-21 11:00:00|29515.2|29511.6|29576.7|29573.1|29592.2|29588.6|29490.2|29486.6|1428
1608548700000|2020-12-21 11:05:00|29574.7|29571.1|29614.2|29610.6|29627.7|29624.1|29546.7|29543.1|1301
1608549000000|2020-12-21 11:10:00|29611.2|29607.6|29666.7|29663.1|29697.2|29693.6|29607.2|29603.6|1288
1608549300000|2020-12-21 11:15:00|29665.7|29662.1|29652.2|29648.6|29698.7|29695.1|29644.7|29641.1|1079
1608549600000|2020-12-21 11:20:00|29651.7|29648.1|29649.7|29646.1|29656.7|29653.1|29597.7|29594.1|981
1608549900000|2020-12-21 11:25:00|29647.7|29644.1|29660.2|29656.6|29668.7|29665.1|29624.7|29621.1|803
1608550200000|2020-12-21 11:30:00|29660.7|29657.1|29653.2|29649.6|29673.7|29670.1|29642.2|29638.6|799
1608550500000|2020-12-21 11:35:00|29653.7|29650.1|29718.7|29715.1|29724.7|29721.1|29649.2|29645.6|1324
1608550800000|2020-12-21 11:40:00|29719.2|29715.6|29743.7|29740.1|29747.2|29743.6|29699.7|29696.1|982
1608551100000|2020-12-21 11:45:00|29743.2|29739.6|29773.2|29769.6|29790.7|29787.1|29737.7|29734.1|1490
1608551400000|2020-12-21 11:50:00|29773.7|29770.1|29700.2|29696.6|29774.7|29771.1|29692.7|29689.1|1568
1608551700000|2020-12-21 11:55:00|29699.7|29696.1|29718.7|29715.1|29756.7|29753.1|29699.7|29696.1|933
1608552000000|2020-12-21 12:00:00|29719.2|29715.6|29792.7|29789.1|29795.2|29791.6|29719.2|29715.6|1264
1608552300000|2020-12-21 12:05:00|29795.2|29791.6|29802.7|29799.1|29834.2|29830.6|29777.2|29773.6|997
1608552600000|2020-12-21 12:10:00|29803.2|29799.6|29804.7|29801.1|29827.7|29824.1|29792.7|29789.1|658
1608552900000|2020-12-21 12:15:00|29805.2|29801.6|29784.7|29781.1|29823.7|29820.1|29781.7|29778.1|564
1608553200000|2020-12-21 12:20:00|29785.2|29781.6|29719.7|29716.1|29786.7|29783.1|29708.7|29705.1|1021
1608553500000|2020-12-21 12:25:00|29720.7|29717.1|29737.2|29733.6|29757.2|29753.6|29693.7|29690.1|1055
1608553800000|2020-12-21 12:30:00|29736.7|29733.1|29733.7|29730.1|29762.7|29759.1|29711.7|29708.1|593
1608554100000|2020-12-21 12:35:00|29734.2|29730.6|29758.2|29754.6|29765.7|29762.1|29731.2|29727.6|354
1608554400000|2020-12-21 12:40:00|29757.7|29754.1|29770.2|29766.6|29797.2|29793.6|29757.7|29754.1|456
1608554700000|2020-12-21 12:45:00|29770.7|29767.1|29799.2|29795.6|29802.2|29798.6|29769.7|29766.1|320
1608555000000|2020-12-21 12:50:00|29800.2|29796.6|29775.2|29771.6|29824.7|29821.1|29771.7|29768.1|549
1608555300000|2020-12-21 12:55:00|29776.2|29772.6|29785.2|29781.6|29807.2|29803.6|29776.2|29772.6|430
1608555600000|2020-12-21 13:00:00|29788.2|29784.6|29762.2|29758.6|29795.7|29792.1|29743.7|29740.1|716
1608555900000|2020-12-21 13:05:00|29761.7|29758.1|29746.2|29742.6|29761.7|29758.1|29731.7|29728.1|505
1608556200000|2020-12-21 13:10:00|29746.7|29743.1|29716.7|29713.1|29753.7|29750.1|29711.7|29708.1|461
1608556500000|2020-12-21 13:15:00|29717.2|29713.6|29692.7|29689.1|29718.7|29715.1|29668.7|29665.1|948
1608556800000|2020-12-21 13:20:00|29692.2|29688.6|29723.7|29720.1|29727.7|29724.1|29684.7|29681.1|751
1608557100000|2020-12-21 13:25:00|29723.2|29719.6|29745.7|29742.1|29754.7|29751.1|29718.7|29715.1|511
1608557400000|2020-12-21 13:30:00|29744.7|29741.1|29736.2|29732.6|29757.2|29753.6|29715.7|29712.1|722
1608557700000|2020-12-21 13:35:00|29736.7|29733.1|29790.7|29787.1|29817.7|29814.1|29731.2|29727.6|1005
1608558000000|2020-12-21 13:40:00|29791.7|29788.1|29785.7|29782.1|29803.2|29799.6|29781.2|29777.6|478
1608558300000|2020-12-21 13:45:00|29786.2|29782.6|29795.7|29792.1|29813.2|29809.6|29771.7|29768.1|682
1608558600000|2020-12-21 13:50:00|29796.2|29792.6|29788.7|29785.1|29806.7|29803.1|29776.7|29773.1|493
1608558900000|2020-12-21 13:55:00|29788.2|29784.6|29799.7|29796.1|29810.2|29806.6|29772.2|29768.6|805
1608559200000|2020-12-21 14:00:00|29800.2|29796.6|29797.7|29794.1|29810.7|29807.1|29783.2|29779.6|706
1608559500000|2020-12-21 14:05:00|29797.2|29793.6|29833.2|29829.6|29835.7|29832.1|29781.7|29778.1|821
1608559800000|2020-12-21 14:10:00|29832.7|29829.1|29888.7|29885.1|29894.7|29891.1|29821.7|29818.1|1514
1608560100000|2020-12-21 14:15:00|29889.2|29885.6|29870.7|29867.1|29906.2|29902.6|29867.2|29863.6|1411
1608560400000|2020-12-21 14:20:00|29869.7|29866.1|29877.7|29874.1|29885.2|29881.6|29864.2|29860.6|741
1608560700000|2020-12-21 14:25:00|29876.7|29873.1|29883.7|29880.1|29897.7|29894.1|29870.7|29867.1|1290
1608561000000|2020-12-21 14:30:00|29883.1|29880.7|29974.1|29971.7|29975.1|29972.7|29854.1|29851.7|7710
1608561300000|2020-12-21 14:35:00|29971.1|29968.7|30007.1|30004.7|30026.1|30023.7|29964.6|29962.2|5118
1608561600000|2020-12-21 14:40:00|30002.1|29999.7|29989.6|29987.2|30017.6|30015.2|29986.1|29983.7|3928
1608561900000|2020-12-21 14:45:00|29991.1|29988.7|29989.1|29986.7|30003.6|30001.2|29974.6|29972.2|3118
1608562200000|2020-12-21 14:50:00|29988.6|29986.2|30015.6|30013.2|30061.1|30058.7|29987.6|29985.2|3650
1608562500000|2020-12-21 14:55:00|30015.1|30012.7|29966.1|29963.7|30040.1|30037.7|29965.1|29962.7|2746
1608562800000|2020-12-21 15:00:00|29965.6|29963.2|29857.6|29855.2|29978.1|29975.7|29835.6|29833.2|6166
1608563100000|2020-12-21 15:05:00|29857.1|29854.7|29860.6|29858.2|29875.1|29872.7|29799.1|29796.7|6913
1608563400000|2020-12-21 15:10:00|29860.1|29857.7|29844.6|29842.2|29896.1|29893.7|29833.1|29830.7|3824
1608563700000|2020-12-21 15:15:00|29844.1|29841.7|29793.6|29791.2|29849.1|29846.7|29771.6|29769.2|4516
1608564000000|2020-12-21 15:20:00|29794.6|29792.2|29809.6|29807.2|29822.6|29820.2|29746.6|29744.2|4135
1608564300000|2020-12-21 15:25:00|29810.1|29807.7|29806.6|29804.2|29831.6|29829.2|29791.1|29788.7|2732
1608564600000|2020-12-21 15:30:00|29804.1|29801.7|29823.1|29820.7|29831.6|29829.2|29766.6|29764.2|4039
1608564900000|2020-12-21 15:35:00|29823.6|29821.2|29852.1|29849.7|29858.1|29855.7|29795.6|29793.2|3330
1608565200000|2020-12-21 15:40:00|29852.6|29850.2|29864.1|29861.7|29875.1|29872.7|29826.6|29824.2|2934
1608565500000|2020-12-21 15:45:00|29860.1|29857.7|29858.1|29855.7|29879.1|29876.7|29823.6|29821.2|3508
1608565800000|2020-12-21 15:50:00|29858.6|29856.2|29871.6|29869.2|29886.6|29884.2|29846.1|29843.7|3018
1608566100000|2020-12-21 15:55:00|29871.1|29868.7|29904.6|29902.2|29922.1|29919.7|29864.1|29861.7|2806
1608566400000|2020-12-21 16:00:00|29905.1|29902.7|29976.6|29974.2|29979.6|29977.2|29890.1|29887.7|3589
1608566700000|2020-12-21 16:05:00|29977.1|29974.7|29989.6|29987.2|29995.1|29992.7|29967.6|29965.2|2410
1608567000000|2020-12-21 16:10:00|29990.1|29987.7|29995.6|29993.2|30000.6|29998.2|29974.1|29971.7|1895
1608567300000|2020-12-21 16:15:00|29996.1|29993.7|29965.6|29963.2|30006.6|30004.2|29954.1|29951.7|2117
1608567600000|2020-12-21 16:20:00|29965.1|29962.7|30004.6|30002.2|30015.6|30013.2|29958.1|29955.7|1859
1608567900000|2020-12-21 16:25:00|30005.1|30002.7|29988.6|29986.2|30016.6|30014.2|29978.1|29975.7|2008
1608568200000|2020-12-21 16:30:00|29989.6|29987.2|29987.6|29985.2|30023.6|30021.2|29985.6|29983.2|1609
1608568500000|2020-12-21 16:35:00|29989.6|29987.2|30010.6|30008.2|30029.1|30026.7|29989.6|29987.2|1390
1608568800000|2020-12-21 16:40:00|30011.1|30008.7|30016.6|30014.2|30035.6|30033.2|30010.1|30007.7|1387
1608569100000|2020-12-21 16:45:00|30017.6|30015.2|30032.6|30030.2|30042.6|30040.2|30007.1|30004.7|1259
1608569400000|2020-12-21 16:50:00|30033.1|30030.7|30033.1|30030.7|30057.1|30054.7|30027.6|30025.2|1334
1608569700000|2020-12-21 16:55:00|30032.6|30030.2|30032.6|30030.2|30041.6|30039.2|30019.1|30016.7|1261
1608570000000|2020-12-21 17:00:00|30032.1|30029.7|30070.6|30068.2|30074.6|30072.2|30032.1|30029.7|1388
1608570300000|2020-12-21 17:05:00|30070.1|30067.7|30059.6|30057.2|30070.6|30068.2|30046.6|30044.2|947
1608570600000|2020-12-21 17:10:00|30059.1|30056.7|30043.6|30041.2|30070.1|30067.7|30042.1|30039.7|816
1608570900000|2020-12-21 17:15:00|30044.1|30041.7|30051.1|30048.7|30064.6|30062.2|30044.1|30041.7|888
1608571200000|2020-12-21 17:20:00|30050.6|30048.2|30090.6|30088.2|30091.1|30088.7|30047.6|30045.2|1296
1608571500000|2020-12-21 17:25:00|30090.1|30087.7|30124.6|30122.2|30125.6|30123.2|30090.1|30087.7|1566
1608571800000|2020-12-21 17:30:00|30124.1|30121.7|30132.1|30129.7|30149.6|30147.2|30123.6|30121.2|1687
1608572100000|2020-12-21 17:35:00|30132.6|30130.2|30152.1|30149.7|30155.6|30153.2|30123.6|30121.2|1174
1608572400000|2020-12-21 17:40:00|30152.6|30150.2|30123.6|30121.2|30157.6|30155.2|30118.1|30115.7|1348
1608572700000|2020-12-21 17:45:00|30122.1|30119.7|30160.6|30158.2|30169.6|30167.2|30122.1|30119.7|1039
1608573000000|2020-12-21 17:50:00|30161.1|30158.7|30183.1|30180.7|30201.1|30198.7|30158.1|30155.7|2433
1608573300000|2020-12-21 17:55:00|30183.6|30181.2|30183.1|30180.7|30192.6|30190.2|30176.6|30174.2|988
1608573600000|2020-12-21 18:00:00|30182.6|30180.2|30189.1|30186.7|30208.6|30206.2|30173.6|30171.2|1330
1608573900000|2020-12-21 18:05:00|30188.6|30186.2|30188.1|30185.7|30200.1|30197.7|30171.6|30169.2|1346
1608574200000|2020-12-21 18:10:00|30188.6|30186.2|30193.1|30190.7|30195.6|30193.2|30173.6|30171.2|821
1608574500000|2020-12-21 18:15:00|30193.6|30191.2|30196.6|30194.2|30204.6|30202.2|30189.6|30187.2|852
1608574800000|2020-12-21 18:20:00|30197.1|30194.7|30195.1|30192.7|30198.6|30196.2|30181.1|30178.7|778
1608575100000|2020-12-21 18:25:00|30194.6|30192.2|30217.6|30215.2|30218.6|30216.2|30183.6|30181.2|2217
1608575400000|2020-12-21 18:30:00|30216.6|30214.2|30231.6|30229.2|30243.6|30241.2|30214.6|30212.2|1841
1608575700000|2020-12-21 18:35:00|30232.1|30229.7|30226.6|30224.2|30238.1|30235.7|30219.6|30217.2|1041
1608576000000|2020-12-21 18:40:00|30227.1|30224.7|30261.6|30259.2|30270.1|30267.7|30226.6|30224.2|2044
1608576300000|2020-12-21 18:45:00|30261.1|30258.7|30238.1|30235.7|30261.1|30258.7|30223.6|30221.2|1985
1608576600000|2020-12-21 18:50:00|30237.6|30235.2|30256.1|30253.7|30256.1|30253.7|30229.6|30227.2|862
1608576900000|2020-12-21 18:55:00|30254.1|30251.7|30236.1|30233.7|30262.6|30260.2|30235.6|30233.2|787
1608577200000|2020-12-21 19:00:00|30236.6|30234.2|30225.1|30222.7|30241.6|30239.2|30211.6|30209.2|1659
1608577500000|2020-12-21 19:05:00|30224.6|30222.2|30212.1|30209.7|30227.1|30224.7|30205.6|30203.2|998
1608577800000|2020-12-21 19:10:00|30212.6|30210.2|30236.1|30233.7|30246.6|30244.2|30205.6|30203.2|1205
1608578100000|2020-12-21 19:15:00|30236.6|30234.2|30244.1|30241.7|30250.6|30248.2|30232.6|30230.2|1145
1608578400000|2020-12-21 19:20:00|30243.6|30241.2|30259.6|30257.2|30277.6|30275.2|30235.6|30233.2|1333
1608578700000|2020-12-21 19:25:00|30258.6|30256.2|30270.6|30268.2|30279.6|30277.2|30256.1|30253.7|1063
1608579000000|2020-12-21 19:30:00|30271.1|30268.7|30279.6|30277.2|30292.1|30289.7|30267.6|30265.2|1575
1608579300000|2020-12-21 19:35:00|30280.1|30277.7|30270.1|30267.7|30302.6|30300.2|30265.1|30262.7|1844
1608579600000|2020-12-21 19:40:00|30270.6|30268.2|30266.1|30263.7|30279.1|30276.7|30257.1|30254.7|1135
1608579900000|2020-12-21 19:45:00|30265.6|30263.2|30267.6|30265.2|30278.6|30276.2|30264.6|30262.2|751
1608580200000|2020-12-21 19:50:00|30267.1|30264.7|30269.6|30267.2|30274.6|30272.2|30262.6|30260.2|662
1608580500000|2020-12-21 19:55:00|30269.1|30266.7|30238.1|30235.7|30272.1|30269.7|30231.6|30229.2|1389
1608580800000|2020-12-21 20:00:00|30237.6|30235.2|30233.6|30231.2|30255.6|30253.2|30229.1|30226.7|930
1608581100000|2020-12-21 20:05:00|30234.1|30231.7|30203.6|30201.2|30242.1|30239.7|30199.6|30197.2|1464
1608581400000|2020-12-21 20:10:00|30203.1|30200.7|30221.6|30219.2|30226.6|30224.2|30188.6|30186.2|1369
1608581700000|2020-12-21 20:15:00|30221.1|30218.7|30203.6|30201.2|30221.1|30218.7|30191.1|30188.7|789
1608582000000|2020-12-21 20:20:00|30203.1|30200.7|30202.6|30200.2|30205.6|30203.2|30190.6|30188.2|717
1608582300000|2020-12-21 20:25:00|30201.6|30199.2|30216.6|30214.2|30220.6|30218.2|30198.1|30195.7|976
1608582600000|2020-12-21 20:30:00|30214.1|30211.7|30157.1|30154.7|30219.1|30216.7|30154.1|30151.7|1981
1608582900000|2020-12-21 20:35:00|30156.6|30154.2|30202.6|30200.2|30203.6|30201.2|30152.6|30150.2|2216
1608583200000|2020-12-21 20:40:00|30202.1|30199.7|30160.1|30157.7|30216.1|30213.7|30158.6|30156.2|2258
1608583500000|2020-12-21 20:45:00|30159.6|30157.2|30163.6|30161.2|30182.6|30180.2|30148.1|30145.7|1945
1608583800000|2020-12-21 20:50:00|30156.6|30154.2|30157.2|30154.8|30158.1|30155.7|30113.2|30110.8|2984
1608584100000|2020-12-21 20:55:00|30157.7|30155.3|30213.2|30210.8|30237.7|30235.3|30148.7|30146.3|5792
1608584400000|2020-12-21 21:00:00|30214.4|30209.6|30193.9|30189.1|30228.4|30223.6|30169.9|30165.1|2500
1608584700000|2020-12-21 21:05:00|30193.4|30188.6|30213.9|30209.1|30215.4|30210.6|30169.9|30165.1|568
1608585000000|2020-12-21 21:10:00|30214.4|30209.6|30211.2|30201.4|30215.9|30211.1|30183.9|30179.1|649
1608585300000|2020-12-21 21:15:00|30211.1|30201.3|30207|30197.2|30212.7|30202.9|30206.1|30196.3|1
1608585600000|2020-12-21 21:20:00|30205.2|30195.4|30200.2|30190.4|30207.3|30197.5|30197.4|30187.6|0
1608585900000|2020-12-21 21:25:00|30199.3|30189.5|30200.5|30190.7|30201.5|30191.7|30199.1|30189.3|0
1608586200000|2020-12-21 21:30:00|30201.9|30197.1|30185.9|30181.1|30201.9|30197.1|30176.9|30172.1|152
1608586500000|2020-12-21 21:35:00|30182.9|30178.1|30184.9|30180.1|30190.9|30186.1|30177.9|30173.1|96
1608586800000|2020-12-21 21:40:00|30186.9|30182.1|30189.9|30185.1|30196.9|30192.1|30185.9|30181.1|82
1608587100000|2020-12-21 21:45:00|30191.9|30187.1|30195.9|30191.1|30195.9|30191.1|30186.9|30182.1|120
1608587400000|2020-12-21 21:50:00|30197.9|30193.1|30187.9|30183.1|30197.9|30193.1|30185.9|30181.1|195
1608587700000|2020-12-21 21:55:00|30185.9|30181.1|30193.5|30183.7|30202.9|30198.1|30184.9|30180.1|137
1608588000000|2020-12-21 22:00:00|30193.7|30183.9|30194.3|30184.5|30194.6|30184.8|30189|30179.2|0
1608588300000|2020-12-21 22:05:00|30194.6|30184.8|30192.4|30182.6|30194.6|30184.8|30191.2|30181.4|0
1608588600000|2020-12-21 22:10:00|30192.5|30182.7|30199.5|30189.7|30199.5|30189.7|30190.8|30181|0
1608588900000|2020-12-21 22:15:00|30199.2|30189.4|30213.9|30204.1|30214|30204.2|30197.8|30188|0
1608589200000|2020-12-21 22:20:00|30213.8|30204|30216.2|30206.4|30216.8|30207|30213.6|30203.8|0
1608589500000|2020-12-21 22:25:00|30215.9|30206.1|30213|30203.2|30217.2|30207.4|30211.6|30201.8|0
1608589800000|2020-12-21 22:30:00|30213.1|30203.3|30202.7|30192.9|30214|30204.2|30199.5|30189.7|0
1608590100000|2020-12-21 22:35:00|30202.1|30192.3|30207|30197.2|30207|30197.2|30200.2|30190.4|0
1608590400000|2020-12-21 22:40:00|30206.9|30197.1|30207.6|30197.8|30208.7|30198.9|30206.9|30197.1|0
1608590700000|2020-12-21 22:45:00|30207.5|30197.7|30211.6|30201.8|30213.1|30203.3|30207.5|30197.7|0
1608591000000|2020-12-21 22:50:00|30211.7|30201.9|30214.7|30204.9|30219|30209.2|30210.2|30200.4|0
1608591300000|2020-12-21 22:55:00|30216.4|30206.6|30218.5|30208.7|30222.4|30212.6|30215|30205.2|0
1608591600000|2020-12-21 23:00:00|30200.9|30196.1|30236.4|30231.6|30239.9|30235.1|30200.9|30196.1|216
1608591900000|2020-12-21 23:05:00|30237.4|30232.6|30226.9|30222.1|30237.4|30232.6|30219.9|30215.1|114
1608592200000|2020-12-21 23:10:00|30227.4|30222.6|30211.4|30206.6|30227.9|30223.1|30210.4|30205.6|99
1608592500000|2020-12-21 23:15:00|30210.9|30206.1|30216.4|30211.6|30223.9|30219.1|30208.9|30204.1|86
1608592800000|2020-12-21 23:20:00|30219.4|30214.6|30217.4|30212.6|30220.4|30215.6|30210.4|30205.6|85
1608593100000|2020-12-21 23:25:00|30217.9|30213.1|30198.4|30193.6|30217.9|30213.1|30184.4|30179.6|164
1608593400000|2020-12-21 23:30:00|30198.9|30194.1|30180.9|30176.1|30198.9|30194.1|30179.9|30175.1|178
1608593700000|2020-12-21 23:35:00|30180.4|30175.6|30179.4|30174.6|30186.4|30181.6|30171.9|30167.1|120
1608594000000|2020-12-21 23:40:00|30178.9|30174.1|30192.4|30187.6|30193.9|30189.1|30177.4|30172.6|118
1608594300000|2020-12-21 23:45:00|30192.9|30188.1|30194.9|30190.1|30203.9|30199.1|30188.4|30183.6|122
1608594600000|2020-12-21 23:50:00|30195.4|30190.6|30197.9|30193.1|30203.4|30198.6|30194.4|30189.6|61
1608594900000|2020-12-21 23:55:00|30198.4|30193.6|30194.4|30189.6|30204.4|30199.6|30178.9|30174.1|153
1608595200000|2020-12-22 00:00:00|30194.9|30190.1|30213.4|30208.6|30219.9|30215.1|30193.9|30189.1|207
1608595500000|2020-12-22 00:05:00|30213.9|30209.1|30207.9|30203.1|30217.9|30213.1|30204.9|30200.1|101
1608595800000|2020-12-22 00:10:00|30207.4|30202.6|30217.9|30213.1|30221.4|30216.6|30206.9|30202.1|87
1608596100000|2020-12-22 00:15:00|30217.4|30212.6|30211.4|30206.6|30220.9|30216.1|30208.9|30204.1|59
1608596400000|2020-12-22 00:20:00|30211.9|30207.1|30196.9|30192.1|30219.9|30215.1|30196.4|30191.6|109
1608596700000|2020-12-22 00:25:00|30196.4|30191.6|30171.9|30167.1|30199.9|30195.1|30169.9|30165.1|265
1608597000000|2020-12-22 00:30:00|30172.4|30167.6|30174.9|30170.1|30184.4|30179.6|30160.4|30155.6|168
1608597300000|2020-12-22 00:35:00|30174.4|30169.6|30171.9|30167.1|30176.4|30171.6|30168.9|30164.1|82
1608597600000|2020-12-22 00:40:00|30171.4|30166.6|30169.9|30165.1|30179.4|30174.6|30164.4|30159.6|73
1608597900000|2020-12-22 00:45:00|30170.4|30165.6|30142.9|30138.1|30173.9|30169.1|30141.4|30136.6|232
1608598200000|2020-12-22 00:50:00|30141.9|30137.1|30121.9|30117.1|30145.9|30141.1|30120.9|30116.1|385
1608598500000|2020-12-22 00:55:00|30122.4|30117.6|30128.9|30124.1|30130.4|30125.6|30118.9|30114.1|312
1608598800000|2020-12-22 01:00:00|30128.4|30123.6|30148.9|30144.1|30155.4|30150.6|30123.4|30118.6|335
1608599100000|2020-12-22 01:05:00|30149.9|30145.1|30144.9|30140.1|30153.4|30148.6|30139.4|30134.6|149
1608599400000|2020-12-22 01:10:00|30144.4|30139.6|30143.9|30139.1|30150.9|30146.1|30134.4|30129.6|116
1608599700000|2020-12-22 01:15:00|30144.4|30139.6|30159.4|30154.6|30164.9|30160.1|30142.9|30138.1|240
1608600000000|2020-12-22 01:20:00|30159.9|30155.1|30170.9|30166.1|30173.9|30169.1|30155.9|30151.1|199
1608600300000|2020-12-22 01:25:00|30170.4|30165.6|30196.9|30192.1|30196.9|30192.1|30166.9|30162.1|237
1608600600000|2020-12-22 01:30:00|30195.9|30191.1|30199.9|30195.1|30207.4|30202.6|30190.9|30186.1|273
1608600900000|2020-12-22 01:35:00|30199.4|30194.6|30186.9|30182.1|30199.9|30195.1|30185.9|30181.1|171
1608601200000|2020-12-22 01:40:00|30186.4|30181.6|30181.9|30177.1|30197.9|30193.1|30178.4|30173.6|157
1608601500000|2020-12-22 01:45:00|30181.4|30176.6|30195.4|30190.6|30200.9|30196.1|30179.9|30175.1|110
1608601800000|2020-12-22 01:50:00|30194.9|30190.1|30174.9|30170.1|30197.9|30193.1|30174.9|30170.1|136
1608602100000|2020-12-22 01:55:00|30175.4|30170.6|30171.4|30166.6|30175.9|30171.1|30164.9|30160.1|193
1608602400000|2020-12-22 02:00:00|30171.9|30167.1|30179.9|30175.1|30184.4|30179.6|30161.4|30156.6|147
1608602700000|2020-12-22 02:05:00|30179.4|30174.6|30169.9|30165.1|30183.4|30178.6|30169.4|30164.6|66
1608603000000|2020-12-22 02:10:00|30170.4|30165.6|30180.9|30176.1|30180.9|30176.1|30162.9|30158.1|123
1608603300000|2020-12-22 02:15:00|30181.4|30176.6|30177.4|30172.6|30183.4|30178.6|30167.4|30162.6|99
1608603600000|2020-12-22 02:20:00|30176.9|30172.1|30169.9|30165.1|30178.9|30174.1|30167.4|30162.6|62
1608603900000|2020-12-22 02:25:00|30169.4|30164.6|30182.9|30178.1|30183.9|30179.1|30168.9|30164.1|58
1608604200000|2020-12-22 02:30:00|30183.4|30178.6|30200.9|30196.1|30200.9|30196.1|30183.4|30178.6|187
1608604500000|2020-12-22 02:35:00|30200.4|30195.6|30207.9|30203.1|30216.4|30211.6|30199.9|30195.1|200
1608604800000|2020-12-22 02:40:00|30207.4|30202.6|30196.9|30192.1|30207.9|30203.1|30196.9|30192.1|87
1608605100000|2020-12-22 02:45:00|30197.4|30192.6|30206.9|30202.1|30209.9|30205.1|30197.4|30192.6|83
1608605400000|2020-12-22 02:50:00|30206.4|30201.6|30211.9|30207.1|30216.4|30211.6|30202.9|30198.1|116
1608605700000|2020-12-22 02:55:00|30211.4|30206.6|30209.9|30205.1|30213.9|30209.1|30205.9|30201.1|55
1608606000000|2020-12-22 03:00:00|30210.4|30205.6|30196.9|30192.1|30211.9|30207.1|30192.9|30188.1|99
1608606300000|2020-12-22 03:05:00|30196.4|30191.6|30190.9|30186.1|30196.4|30191.6|30187.9|30183.1|100
1608606600000|2020-12-22 03:10:00|30190.4|30185.6|30177.4|30172.6|30190.9|30186.1|30171.9|30167.1|118
1608606900000|2020-12-22 03:15:00|30176.9|30172.1|30173.9|30169.1|30182.4|30177.6|30163.9|30159.1|120
1608607200000|2020-12-22 03:20:00|30173.4|30168.6|30170.9|30166.1|30173.9|30169.1|30167.4|30162.6|66
1608607500000|2020-12-22 03:25:00|30170.4|30165.6|30175.4|30170.6|30179.4|30174.6|30168.4|30163.6|65
1608607800000|2020-12-22 03:30:00|30176.4|30171.6|30173.9|30169.1|30176.4|30171.6|30164.9|30160.1|87
1608608100000|2020-12-22 03:35:00|30173.4|30168.6|30146.4|30141.6|30173.4|30168.6|30135.9|30131.1|349
1608608400000|2020-12-22 03:40:00|30146.9|30142.1|30165.9|30161.1|30167.4|30162.6|30142.4|30137.6|150
1608608700000|2020-12-22 03:45:00|30165.4|30160.6|30157.4|30152.6|30166.9|30162.1|30156.9|30152.1|61
1608609000000|2020-12-22 03:50:00|30157.9|30153.1|30162.9|30158.1|30164.4|30159.6|30156.4|30151.6|59
1608609300000|2020-12-22 03:55:00|30162.4|30157.6|30159.4|30154.6|30163.4|30158.6|30155.9|30151.1|40
1608609600000|2020-12-22 04:00:00|30159.9|30155.1|30153.4|30148.6|30166.4|30161.6|30147.9|30143.1|118
1608609900000|2020-12-22 04:05:00|30152.9|30148.1|30139.9|30135.1|30153.4|30148.6|30137.4|30132.6|107
1608610200000|2020-12-22 04:10:00|30140.4|30135.6|30135.9|30131.1|30141.9|30137.1|30133.9|30129.1|102
1608610500000|2020-12-22 04:15:00|30136.4|30131.6|30107.4|30102.6|30142.9|30138.1|30100.4|30095.6|417
1608610800000|2020-12-22 04:20:00|30107.9|30103.1|30115.9|30111.1|30116.4|30111.6|30099.4|30094.6|436
1608611100000|2020-12-22 04:25:00|30116.4|30111.6|30109.9|30105.1|30119.4|30114.6|30105.9|30101.1|149
1608611400000|2020-12-22 04:30:00|30110.4|30105.6|30112.4|30107.6|30123.9|30119.1|30104.9|30100.1|170
1608611700000|2020-12-22 04:35:00|30112.9|30108.1|30111.9|30107.1|30114.9|30110.1|30105.4|30100.6|142
1608612000000|2020-12-22 04:40:00|30112.4|30107.6|30103.9|30099.1|30115.9|30111.1|30097.9|30093.1|180
1608612300000|2020-12-22 04:45:00|30103.4|30098.6|30088.4|30083.6|30103.9|30099.1|30081.4|30076.6|259
1608612600000|2020-12-22 04:50:00|30087.9|30083.1|30100.4|30095.6|30102.9|30098.1|30085.9|30081.1|246
1608612900000|2020-12-22 04:55:00|30099.9|30095.1|30098.9|30094.1|30106.4|30101.6|30095.9|30091.1|182
1608613200000|2020-12-22 05:00:00|30097.4|30092.6|30102.4|30097.6|30103.4|30098.6|30060.4|30055.6|696
1608613500000|2020-12-22 05:05:00|30102.9|30098.1|30121.9|30117.1|30125.4|30120.6|30094.4|30089.6|463
1608613800000|2020-12-22 05:10:00|30120.4|30115.6|30091.9|30087.1|30121.4|30116.6|30089.9|30085.1|230
1608614100000|2020-12-22 05:15:00|30091.4|30086.6|30078.9|30074.1|30095.9|30091.1|30077.9|30073.1|152
1608614400000|2020-12-22 05:20:00|30078.4|30073.6|30052.4|30047.6|30081.4|30076.6|30049.4|30044.6|335
1608614700000|2020-12-22 05:25:00|30052.9|30048.1|30056.9|30052.1|30058.9|30054.1|30039.9|30035.1|396
1608615000000|2020-12-22 05:30:00|30057.4|30052.6|30068.9|30064.1|30071.9|30067.1|30048.9|30044.1|346
1608615300000|2020-12-22 05:35:00|30069.4|30064.6|30060.4|30055.6|30074.9|30070.1|30049.9|30045.1|236
1608615600000|2020-12-22 05:40:00|30060.9|30056.1|30050.9|30046.1|30063.9|30059.1|30047.9|30043.1|182
1608615900000|2020-12-22 05:45:00|30050.4|30045.6|30047.9|30043.1|30055.4|30050.6|30038.9|30034.1|215
1608616200000|2020-12-22 05:50:00|30048.4|30043.6|30071.9|30067.1|30077.9|30073.1|30032.9|30028.1|363
1608616500000|2020-12-22 05:55:00|30072.4|30067.6|30063.9|30059.1|30078.4|30073.6|30062.4|30057.6|200
1608616800000|2020-12-22 06:00:00|30065.4|30060.6|30046.9|30042.1|30069.9|30065.1|30035.4|30030.6|335
1608617100000|2020-12-22 06:05:00|30047.4|30042.6|30042.4|30037.6|30055.4|30050.6|30032.4|30027.6|222
1608617400000|2020-12-22 06:10:00|30041.9|30037.1|30050.9|30046.1|30051.9|30047.1|30028.4|30023.6|273
1608617700000|2020-12-22 06:15:00|30050.4|30045.6|30071.9|30067.1|30072.4|30067.6|30049.4|30044.6|239
1608618000000|2020-12-22 06:20:00|30072.4|30067.6|30065.9|30061.1|30078.4|30073.6|30060.9|30056.1|243
1608618300000|2020-12-22 06:25:00|30065.4|30060.6|30063.9|30059.1|30067.9|30063.1|30056.4|30051.6|164
1608618600000|2020-12-22 06:30:00|30064.4|30059.6|30062.9|30058.1|30066.9|30062.1|30051.4|30046.6|147
1608618900000|2020-12-22 06:35:00|30063.4|30058.6|30068.4|30063.6|30068.4|30063.6|30054.4|30049.6|79
1608619200000|2020-12-22 06:40:00|30067.9|30063.1|30045.9|30041.1|30068.9|30064.1|30045.9|30041.1|145
1608619500000|2020-12-22 06:45:00|30045.4|30040.6|30039.9|30035.1|30049.9|30045.1|30037.9|30033.1|224
1608619800000|2020-12-22 06:50:00|30039.4|30034.6|30043.9|30039.1|30052.9|30048.1|30031.9|30027.1|299
1608620100000|2020-12-22 06:55:00|30045.9|30041.1|30037.9|30033.1|30053.4|30048.6|30035.4|30030.6|146
1608620400000|2020-12-22 07:00:00|30037.3|30033.7|30059.3|30055.7|30059.3|30055.7|30030.3|30026.7|342
1608620700000|2020-12-22 07:05:00|30058.8|30055.2|30100.8|30097.2|30114.3|30110.7|30045.8|30042.2|710
1608621000000|2020-12-22 07:10:00|30100.3|30096.7|30094.8|30091.2|30107.8|30104.2|30092.3|30088.7|306
1608621300000|2020-12-22 07:15:00|30094.3|30090.7|30080.3|30076.7|30100.3|30096.7|30079.3|30075.7|195
1608621600000|2020-12-22 07:20:00|30079.8|30076.2|30087.3|30083.7|30090.8|30087.2|30077.3|30073.7|89
1608621900000|2020-12-22 07:25:00|30087.8|30084.2|30093.3|30089.7|30104.3|30100.7|30082.8|30079.2|144
1608622200000|2020-12-22 07:30:00|30092.3|30088.7|30114.3|30110.7|30115.8|30112.2|30086.8|30083.2|287
1608622500000|2020-12-22 07:35:00|30113.8|30110.2|30094.3|30090.7|30114.3|30110.7|30091.3|30087.7|286
1608622800000|2020-12-22 07:40:00|30094.8|30091.2|30111.3|30107.7|30118.3|30114.7|30093.8|30090.2|317
1608623100000|2020-12-22 07:45:00|30110.8|30107.2|30145.3|30141.7|30152.8|30149.2|30109.3|30105.7|573
1608623400000|2020-12-22 07:50:00|30145.8|30142.2|30125.3|30121.7|30148.3|30144.7|30123.8|30120.2|362
1608623700000|2020-12-22 07:55:00|30125.8|30122.2|30103.3|30099.7|30129.3|30125.7|30099.3|30095.7|664
1608624000000|2020-12-22 08:00:00|30108.3|30104.7|30099.3|30095.7|30114.3|30110.7|30077.3|30073.7|726
1608624300000|2020-12-22 08:05:00|30097.8|30094.2|30131.3|30127.7|30137.3|30133.7|30091.3|30087.7|611
1608624600000|2020-12-22 08:10:00|30131.8|30128.2|30145.8|30142.2|30155.8|30152.2|30130.3|30126.7|495
1608624900000|2020-12-22 08:15:00|30145.3|30141.7|30118.3|30114.7|30145.8|30142.2|30114.3|30110.7|387
1608625200000|2020-12-22 08:20:00|30117.8|30114.2|30125.8|30122.2|30158.3|30154.7|30113.8|30110.2|678
1608625500000|2020-12-22 08:25:00|30126.3|30122.7|30133.3|30129.7|30137.3|30133.7|30092.3|30088.7|760
1608625800000|2020-12-22 08:30:00|30133.8|30130.2|30170.8|30167.2|30178.8|30175.2|30133.8|30130.2|550
1608626100000|2020-12-22 08:35:00|30172.3|30168.7|30170.8|30167.2|30177.8|30174.2|30161.8|30158.2|369
1608626400000|2020-12-22 08:40:00|30170.3|30166.7|30183.8|30180.2|30184.8|30181.2|30169.8|30166.2|324
1608626700000|2020-12-22 08:45:00|30184.3|30180.7|30196.8|30193.2|30213.8|30210.2|30182.3|30178.7|570
1608627000000|2020-12-22 08:50:00|30197.8|30194.2|30212.8|30209.2|30220.8|30217.2|30197.3|30193.7|361
1608627300000|2020-12-22 08:55:00|30213.3|30209.7|30199.8|30196.2|30220.3|30216.7|30198.3|30194.7|211
1608627600000|2020-12-22 09:00:00|30201.8|30198.2|30210.3|30206.7|30218.3|30214.7|30195.8|30192.2|478
1608627900000|2020-12-22 09:05:00|30210.8|30207.2|30242.3|30238.7|30242.3|30238.7|30197.8|30194.2|587
1608628200000|2020-12-22 09:10:00|30241.8|30238.2|30226.3|30222.7|30255.8|30252.2|30214.8|30211.2|1253
1608628500000|2020-12-22 09:15:00|30226.8|30223.2|30189.8|30186.2|30230.3|30226.7|30189.8|30186.2|315
1608628800000|2020-12-22 09:20:00|30190.3|30186.7|30199.3|30195.7|30207.3|30203.7|30188.8|30185.2|357
1608629100000|2020-12-22 09:25:00|30200.3|30196.7|30196.8|30193.2|30204.8|30201.2|30196.3|30192.7|174
1608629400000|2020-12-22 09:30:00|30199.3|30195.7|30197.8|30194.2|30206.3|30202.7|30194.3|30190.7|164
1608629700000|2020-12-22 09:35:00|30197.3|30193.7|30225.8|30222.2|30228.3|30224.7|30192.8|30189.2|420
1608630000000|2020-12-22 09:40:00|30225.3|30221.7|30209.3|30205.7|30228.3|30224.7|30203.3|30199.7|176
1608630300000|2020-12-22 09:45:00|30209.8|30206.2|30200.3|30196.7|30212.3|30208.7|30176.3|30172.7|605
1608630600000|2020-12-22 09:50:00|30199.3|30195.7|30175.3|30171.7|30201.3|30197.7|30171.3|30167.7|217
1608630900000|2020-12-22 09:55:00|30175.8|30172.2|30162.8|30159.2|30184.3|30180.7|30157.8|30154.2|222
1608631200000|2020-12-22 10:00:00|30162.3|30158.7|30147.8|30144.2|30170.3|30166.7|30140.8|30137.2|467
1608631500000|2020-12-22 10:05:00|30147.3|30143.7|30169.8|30166.2|30176.3|30172.7|30139.8|30136.2|290
1608631800000|2020-12-22 10:10:00|30170.3|30166.7|30183.3|30179.7|30184.8|30181.2|30166.8|30163.2|168
1608632100000|2020-12-22 10:15:00|30182.8|30179.2|30186.3|30182.7|30187.8|30184.2|30176.8|30173.2|84
1608632400000|2020-12-22 10:20:00|30186.8|30183.2|30170.3|30166.7|30186.8|30183.2|30169.8|30166.2|103
1608632700000|2020-12-22 10:25:00|30169.3|30165.7|30169.3|30165.7|30175.8|30172.2|30162.3|30158.7|186
1608633000000|2020-12-22 10:30:00|30169.8|30166.2|30171.3|30167.7|30177.3|30173.7|30157.3|30153.7|188
1608633300000|2020-12-22 10:35:00|30171.8|30168.2|30169.3|30165.7|30174.8|30171.2|30163.8|30160.2|129
1608633600000|2020-12-22 10:40:00|30168.8|30165.2|30183.8|30180.2|30184.3|30180.7|30168.8|30165.2|171
1608633900000|2020-12-22 10:45:00|30184.3|30180.7|30185.3|30181.7|30199.3|30195.7|30162.3|30158.7|273
1608634200000|2020-12-22 10:50:00|30188.3|30184.7|30170.8|30167.2|30199.8|30196.2|30163.3|30159.7|361
1608634500000|2020-12-22 10:55:00|30170.3|30166.7|30191.3|30187.7|30191.3|30187.7|30164.3|30160.7|193
1608634800000|2020-12-22 11:00:00|30191.8|30188.2|30192.3|30188.7|30198.3|30194.7|30182.3|30178.7|222
1608635100000|2020-12-22 11:05:00|30192.8|30189.2|30185.8|30182.2|30197.8|30194.2|30184.8|30181.2|131
1608635400000|2020-12-22 11:10:00|30186.3|30182.7|30176.3|30172.7|30190.3|30186.7|30175.3|30171.7|86
1608635700000|2020-12-22 11:15:00|30175.8|30172.2|30209.3|30205.7|30209.3|30205.7|30171.3|30167.7|284
1608636000000|2020-12-22 11:20:00|30208.3|30204.7|30221.8|30218.2|30226.3|30222.7|30200.3|30196.7|273
1608636300000|2020-12-22 11:25:00|30220.3|30216.7|30212.3|30208.7|30222.3|30218.7|30210.8|30207.2|212
1608636600000|2020-12-22 11:30:00|30212.8|30209.2|30207.3|30203.7|30217.3|30213.7|30204.3|30200.7|221
1608636900000|2020-12-22 11:35:00|30207.8|30204.2|30189.8|30186.2|30209.3|30205.7|30189.8|30186.2|136
1608637200000|2020-12-22 11:40:00|30189.3|30185.7|30198.3|30194.7|30203.3|30199.7|30189.3|30185.7|137
1608637500000|2020-12-22 11:45:00|30197.8|30194.2|30193.8|30190.2|30199.3|30195.7|30185.3|30181.7|98
1608637800000|2020-12-22 11:50:00|30193.3|30189.7|30191.8|30188.2|30196.8|30193.2|30189.8|30186.2|91
1608638100000|2020-12-22 11:55:00|30191.3|30187.7|30204.3|30200.7|30204.3|30200.7|30184.8|30181.2|89
1608638400000|2020-12-22 12:00:00|30202.3|30198.7|30209.3|30205.7|30214.8|30211.2|30199.3|30195.7|226
1608638700000|2020-12-22 12:05:00|30209.8|30206.2|30221.8|30218.2|30234.8|30231.2|30207.3|30203.7|369
1608639000000|2020-12-22 12:10:00|30221.3|30217.7|30225.3|30221.7|30231.3|30227.7|30219.8|30216.2|190
1608639300000|2020-12-22 12:15:00|30224.8|30221.2|30223.3|30219.7|30234.3|30230.7|30220.8|30217.2|157
1608639600000|2020-12-22 12:20:00|30224.3|30220.7|30226.8|30223.2|30229.8|30226.2|30219.3|30215.7|136
1608639900000|2020-12-22 12:25:00|30227.3|30223.7|30228.3|30224.7|30235.3|30231.7|30223.8|30220.2|240
1608640200000|2020-12-22 12:30:00|30228.8|30225.2|30228.3|30224.7|30237.8|30234.2|30223.3|30219.7|294
1608640500000|2020-12-22 12:35:00|30228.8|30225.2|30235.3|30231.7|30241.3|30237.7|30228.8|30225.2|233
1608640800000|2020-12-22 12:40:00|30235.8|30232.2|30240.3|30236.7|30244.3|30240.7|30230.8|30227.2|202
1608641100000|2020-12-22 12:45:00|30239.8|30236.2|30237.8|30234.2|30244.8|30241.2|30237.8|30234.2|111
1608641400000|2020-12-22 12:50:00|30237.3|30233.7|30230.3|30226.7|30245.8|30242.2|30228.3|30224.7|234
1608641700000|2020-12-22 12:55:00|30230.8|30227.2|30223.3|30219.7|30235.8|30232.2|30219.8|30216.2|215
1608642000000|2020-12-22 13:00:00|30223.8|30220.2|30230.3|30226.7|30234.3|30230.7|30222.8|30219.2|251
1608642300000|2020-12-22 13:05:00|30230.8|30227.2|30223.8|30220.2|30243.3|30239.7|30216.3|30212.7|363
1608642600000|2020-12-22 13:10:00|30221.8|30218.2|30223.3|30219.7|30227.8|30224.2|30218.3|30214.7|153
1608642900000|2020-12-22 13:15:00|30222.8|30219.2|30227.3|30223.7|30231.8|30228.2|30222.3|30218.7|161
1608643200000|2020-12-22 13:20:00|30227.8|30224.2|30210.3|30206.7|30227.8|30224.2|30208.8|30205.2|298
1608643500000|2020-12-22 13:25:00|30209.8|30206.2|30203.3|30199.7|30210.3|30206.7|30191.8|30188.2|502
1608643800000|2020-12-22 13:30:00|30203.8|30200.2|30209.3|30205.7|30215.8|30212.2|30200.8|30197.2|301
1608644100000|2020-12-22 13:35:00|30207.3|30203.7|30213.3|30209.7|30218.8|30215.2|30201.8|30198.2|249
1608644400000|2020-12-22 13:40:00|30212.8|30209.2|30209.3|30205.7|30218.3|30214.7|30205.3|30201.7|178
1608644700000|2020-12-22 13:45:00|30210.3|30206.7|30218.8|30215.2|30218.8|30215.2|30206.3|30202.7|199
1608645000000|2020-12-22 13:50:00|30218.3|30214.7|30215.3|30211.7|30220.8|30217.2|30205.3|30201.7|247
1608645300000|2020-12-22 13:55:00|30215.8|30212.2|30197.3|30193.7|30221.3|30217.7|30197.3|30193.7|319
1608645600000|2020-12-22 14:00:00|30198.3|30194.7|30199.3|30195.7|30202.8|30199.2|30185.3|30181.7|564
1608645900000|2020-12-22 14:05:00|30199.8|30196.2|30199.3|30195.7|30203.8|30200.2|30185.3|30181.7|357
1608646200000|2020-12-22 14:10:00|30198.8|30195.2|30201.3|30197.7|30203.8|30200.2|30192.3|30188.7|233
1608646500000|2020-12-22 14:15:00|30203.3|30199.7|30204.3|30200.7|30205.8|30202.2|30196.3|30192.7|256
1608646800000|2020-12-22 14:20:00|30204.8|30201.2|30207.3|30203.7|30211.8|30208.2|30200.3|30196.7|218
1608647100000|2020-12-22 14:25:00|30207.8|30204.2|30183.3|30179.7|30208.8|30205.2|30182.3|30178.7|813
1608647400000|2020-12-22 14:30:00|30182.7|30180.3|30108.7|30106.3|30187.7|30185.3|30104.2|30101.8|4972
1608647700000|2020-12-22 14:35:00|30108.2|30105.8|30116.7|30114.3|30127.7|30125.3|30094.2|30091.8|3568
1608648000000|2020-12-22 14:40:00|30115.2|30112.8|30110.7|30108.3|30126.2|30123.8|30094.7|30092.3|2594
1608648300000|2020-12-22 14:45:00|30111.2|30108.8|30111.7|30109.3|30138.2|30135.8|30103.2|30100.8|2297
1608648600000|2020-12-22 14:50:00|30112.2|30109.8|30073.7|30071.3|30114.7|30112.3|30063.2|30060.8|3627
1608648900000|2020-12-22 14:55:00|30073.2|30070.8|30074.2|30071.8|30082.7|30080.3|30050.2|30047.8|1877
1608649200000|2020-12-22 15:00:00|30072.7|30070.3|30053.7|30051.3|30083.7|30081.3|30026.2|30023.8|3964
1608649500000|2020-12-22 15:05:00|30053.2|30050.8|30099.7|30097.3|30100.2|30097.8|30045.2|30042.8|2379
1608649800000|2020-12-22 15:10:00|30100.2|30097.8|30058.2|30055.8|30107.7|30105.3|30034.2|30031.8|3351
1608650100000|2020-12-22 15:15:00|30059.2|30056.8|30081.7|30079.3|30086.2|30083.8|30057.7|30055.3|1994
1608650400000|2020-12-22 15:20:00|30082.2|30079.8|30094.7|30092.3|30101.2|30098.8|30070.2|30067.8|1454
1608650700000|2020-12-22 15:25:00|30095.2|30092.8|30123.2|30120.8|30123.2|30120.8|30088.2|30085.8|1485
1608651000000|2020-12-22 15:30:00|30122.7|30120.3|30116.7|30114.3|30144.7|30142.3|30112.7|30110.3|2373
1608651300000|2020-12-22 15:35:00|30117.2|30114.8|30124.7|30122.3|30125.2|30122.8|30109.2|30106.8|1229
1608651600000|2020-12-22 15:40:00|30124.2|30121.8|30115.2|30112.8|30139.2|30136.8|30112.2|30109.8|1195
1608651900000|2020-12-22 15:45:00|30114.7|30112.3|30092.7|30090.3|30131.7|30129.3|30092.2|30089.8|1531
1608652200000|2020-12-22 15:50:00|30093.2|30090.8|30092.2|30089.8|30101.2|30098.8|30081.7|30079.3|1267
1608652500000|2020-12-22 15:55:00|30092.7|30090.3|30090.2|30087.8|30093.2|30090.8|30073.2|30070.8|1079
1608652800000|2020-12-22 16:00:00|30091.2|30088.8|30103.7|30101.3|30103.7|30101.3|30079.2|30076.8|1202
1608653100000|2020-12-22 16:05:00|30104.2|30101.8|30131.7|30129.3|30136.7|30134.3|30100.7|30098.3|1320
1608653400000|2020-12-22 16:10:00|30131.2|30128.8|30140.2|30137.8|30146.7|30144.3|30130.7|30128.3|1276
1608653700000|2020-12-22 16:15:00|30140.7|30138.3|30159.7|30157.3|30163.7|30161.3|30136.2|30133.8|1070
1608654000000|2020-12-22 16:20:00|30159.2|30156.8|30140.2|30137.8|30163.2|30160.8|30135.7|30133.3|1112
1608654300000|2020-12-22 16:25:00|30139.7|30137.3|30131.7|30129.3|30145.2|30142.8|30124.2|30121.8|870
1608654600000|2020-12-22 16:30:00|30131.2|30128.8|30106.7|30104.3|30138.7|30136.3|30101.2|30098.8|1529
1608654900000|2020-12-22 16:35:00|30107.2|30104.8|30071.7|30069.3|30108.2|30105.8|30064.7|30062.3|2293
1608655200000|2020-12-22 16:40:00|30072.2|30069.8|30048.2|30045.8|30072.7|30070.3|30027.7|30025.3|1909
1608655500000|2020-12-22 16:45:00|30047.7|30045.3|30044.7|30042.3|30062.7|30060.3|30028.7|30026.3|2142
1608655800000|2020-12-22 16:50:00|30044.2|30041.8|30056.2|30053.8|30056.7|30054.3|30023.7|30021.3|1347
1608656100000|2020-12-22 16:55:00|30056.7|30054.3|30078.2|30075.8|30085.7|30083.3|30053.2|30050.8|1306
1608656400000|2020-12-22 17:00:00|30078.7|30076.3|30089.7|30087.3|30090.2|30087.8|30068.2|30065.8|1074
1608656700000|2020-12-22 17:05:00|30089.2|30086.8|30084.7|30082.3|30100.2|30097.8|30083.7|30081.3|996
1608657000000|2020-12-22 17:10:00|30085.2|30082.8|30100.2|30097.8|30102.2|30099.8|30079.7|30077.3|744
1608657300000|2020-12-22 17:15:00|30099.2|30096.8|30102.2|30099.8|30109.2|30106.8|30097.7|30095.3|758
1608657600000|2020-12-22 17:20:00|30102.7|30100.3|30101.2|30098.8|30109.7|30107.3|30099.2|30096.8|571
1608657900000|2020-12-22 17:25:00|30101.7|30099.3|30075.7|30073.3|30102.7|30100.3|30075.2|30072.8|603
1608658200000|2020-12-22 17:30:00|30076.2|30073.8|30081.2|30078.8|30082.7|30080.3|30069.2|30066.8|837
1608658500000|2020-12-22 17:35:00|30081.7|30079.3|30098.2|30095.8|30106.7|30104.3|30077.7|30075.3|1261
1608658800000|2020-12-22 17:40:00|30097|30094.6|30107|30104.6|30110.5|30108.1|30095|30092.6|858
1608659100000|2020-12-22 17:45:00|30106.5|30104.1|30113|30110.6|30115.5|30113.1|30094.5|30092.1|629
1608659400000|2020-12-22 17:50:00|30113.5|30111.1|30110.5|30108.1|30116.5|30114.1|30108.5|30106.1|535
1608659700000|2020-12-22 17:55:00|30110|30107.6|30104.5|30102.1|30113.5|30111.1|30091.5|30089.1|1981
1608660000000|2020-12-22 18:00:00|30104|30101.6|30109|30106.6|30120.5|30118.1|30100.5|30098.1|738
1608660300000|2020-12-22 18:05:00|30109.5|30107.1|30118|30115.6|30120|30117.6|30107|30104.6|348
1608660600000|2020-12-22 18:10:00|30118.5|30116.1|30123|30120.6|30128.5|30126.1|30115.5|30113.1|596
1608660900000|2020-12-22 18:15:00|30123.5|30121.1|30119.5|30117.1|30132.5|30130.1|30117.5|30115.1|534
1608661200000|2020-12-22 18:20:00|30120|30117.6|30122|30119.6|30126.5|30124.1|30115.5|30113.1|473
1608661500000|2020-12-22 18:25:00|30122.5|30120.1|30131.5|30129.1|30134.5|30132.1|30121|30118.6|324
1608661800000|2020-12-22 18:30:00|30131|30128.6|30133.5|30131.1|30141.5|30139.1|30130|30127.6|598
1608662100000|2020-12-22 18:35:00|30133|30130.6|30138|30135.6|30143.5|30141.1|30129.5|30127.1|579
1608662400000|2020-12-22 18:40:00|30137|30134.6|30119|30116.6|30137.5|30135.1|30113.5|30111.1|650
1608662700000|2020-12-22 18:45:00|30119.5|30117.1|30120.5|30118.1|30130.5|30128.1|30118|30115.6|557
1608663000000|2020-12-22 18:50:00|30120|30117.6|30129.5|30127.1|30130.5|30128.1|30119.5|30117.1|358
1608663300000|2020-12-22 18:55:00|30130|30127.6|30116.5|30114.1|30140.5|30138.1|30114.5|30112.1|623
1608663600000|2020-12-22 19:00:00|30116|30113.6|30112|30109.6|30124|30121.6|30107.5|30105.1|850
1608663900000|2020-12-22 19:05:00|30112.5|30110.1|30096|30093.6|30115.5|30113.1|30090.5|30088.1|820
1608664200000|2020-12-22 19:10:00|30095.5|30093.1|30099|30096.6|30104.5|30102.1|30085.5|30083.1|616
1608664500000|2020-12-22 19:15:00|30098.5|30096.1|30102.5|30100.1|30105|30102.6|30095.5|30093.1|415
1608664800000|2020-12-22 19:20:00|30102|30099.6|30101|30098.6|30113.5|30111.1|30093.5|30091.1|565
1608665100000|2020-12-22 19:25:00|30101.5|30099.1|30098.5|30096.1|30104|30101.6|30091.5|30089.1|360
1608665400000|2020-12-22 19:30:00|30098|30095.6|30088|30085.6|30098.5|30096.1|30079.5|30077.1|555
1608665700000|2020-12-22 19:35:00|30088.5|30086.1|30051.5|30049.1|30091.5|30089.1|30051.5|30049.1|994
1608666000000|2020-12-22 19:40:00|30052|30049.6|30056|30053.6|30065|30062.6|30043|30040.6|860
1608666300000|2020-12-22 19:45:00|30055.5|30053.1|30068|30065.6|30068|30065.6|30039.5|30037.1|783
1608666600000|2020-12-22 19:50:00|30067.5|30065.1|30058|30055.6|30080|30077.6|30056.5|30054.1|1131
1608666900000|2020-12-22 19:55:00|30058.5|30056.1|30077|30074.6|30080|30077.6|30057|30054.6|700
1608667200000|2020-12-22 20:00:00|30077.5|30075.1|30079.5|30077.1|30089|30086.6|30072.5|30070.1|959
1608667500000|2020-12-22 20:05:00|30079|30076.6|30048|30045.6|30079.5|30077.1|30047.5|30045.1|630
1608667800000|2020-12-22 20:10:00|30048.5|30046.1|30042.5|30040.1|30057|30054.6|30027|30024.6|1143
1608668100000|2020-12-22 20:15:00|30043|30040.6|30035.5|30033.1|30048.5|30046.1|30029.5|30027.1|933
1608668400000|2020-12-22 20:20:00|30035|30032.6|30037.5|30035.1|30051.5|30049.1|30030.5|30028.1|1080
1608668700000|2020-12-22 20:25:00|30035.5|30033.1|30021.5|30019.1|30042|30039.6|30018.5|30016.1|1088
1608669000000|2020-12-22 20:30:00|30021|30018.6|30024|30021.6|30038.5|30036.1|30003.5|30001.1|1990
1608669300000|2020-12-22 20:35:00|30023.5|30021.1|30012.5|30010.1|30032.5|30030.1|30008|30005.6|1187
1608669600000|2020-12-22 20:40:00|30012|30009.6|30023.5|30021.1|30026.5|30024.1|29997.5|29995.1|1567
1608669900000|2020-12-22 20:45:00|30022|30019.6|30021|30018.6|30049|30046.6|30015.5|30013.1|1666
1608670200000|2020-12-22 20:50:00|30012.5|30010.1|30016.5|30014.1|30043.5|30041.1|30001.5|29999.1|2074
1608670500000|2020-12-22 20:55:00|30018.5|30016.1|30026.5|30024.1|30035|30032.6|30008.5|30006.1|2803
1608670800000|2020-12-22 21:00:00|30027.7|30022.9|29992.2|29987.4|30044.2|30039.4|29991.2|29986.4|1274
1608671100000|2020-12-22 21:05:00|29992.7|29987.9|30014.2|30009.4|30016.7|30011.9|29990.2|29985.4|436
1608671400000|2020-12-22 21:10:00|30016.7|30011.9|30024.9|30015.1|30026.7|30021.9|30008.7|30003.9|377
1608671700000|2020-12-22 21:15:00|30026.1|30016.3|30024.6|30014.8|30030.2|30020.4|30024.4|30014.6|0
1608672000000|2020-12-22 21:20:00|30024|30014.2|30024.7|30014.9|30027.3|30017.5|30023.1|30013.3|0
1608672300000|2020-12-22 21:25:00|30024.4|30014.6|30025.6|30015.8|30026.4|30016.6|30022.8|30013|0
1608672600000|2020-12-22 21:30:00|30024.2|30019.4|30032.2|30027.4|30035.2|30030.4|30019.2|30014.4|170
1608672900000|2020-12-22 21:35:00|30033.2|30028.4|30031.2|30026.4|30037.2|30032.4|30027.2|30022.4|99
1608673200000|2020-12-22 21:40:00|30029.2|30024.4|30034.2|30029.4|30034.2|30029.4|30024.2|30019.4|90
1608673500000|2020-12-22 21:45:00|30033.2|30028.4|30031.2|30026.4|30037.2|30032.4|30028.2|30023.4|108
1608673800000|2020-12-22 21:50:00|30028.2|30023.4|30032.2|30027.4|30033.2|30028.4|30024.2|30019.4|107
1608674100000|2020-12-22 21:55:00|30029.2|30024.4|30016.5|30006.7|30029.2|30024.4|30011.2|30006.4|112
1608674400000|2020-12-22 22:00:00|30016.8|30007|30017.2|30007.4|30017.9|30008.1|30013.5|30003.7|0
1608674700000|2020-12-22 22:05:00|30017.9|30008.1|30017.8|30008|30019.3|30009.5|30017.3|30007.5|0
1608675000000|2020-12-22 22:10:00|30017.9|30008.1|30019.6|30009.8|30020.2|30010.4|30017.7|30007.9|0
1608675300000|2020-12-22 22:15:00|30019.7|30009.9|30015.6|30005.8|30019.7|30009.9|30015.2|30005.4|0
1608675600000|2020-12-22 22:20:00|30015.5|30005.7|30013.7|30003.9|30015.5|30005.7|30013.7|30003.9|0
1608675900000|2020-12-22 22:25:00|30015.1|30005.3|30016.4|30006.6|30016.6|30006.8|30015.1|30005.3|0
1608676200000|2020-12-22 22:30:00|30016.5|30006.7|30016|30006.2|30016.5|30006.7|30015.9|30006.1|0
1608676500000|2020-12-22 22:35:00|30016.1|30006.3|30016|30006.2|30016.3|30006.5|30016|30006.2|0
1608676800000|2020-12-22 22:40:00|30015.1|30005.3|30016|30006.2|30016|30006.2|30015.1|30005.3|0
1608677100000|2020-12-22 22:45:00|30016.3|30006.5|30016.5|30006.7|30017.4|30007.6|30016.1|30006.3|0
1608677400000|2020-12-22 22:50:00|30017.7|30007.9|30019.5|30009.7|30020.9|30011.1|30017.7|30007.9|0
1608677700000|2020-12-22 22:55:00|30018.8|30009|30018.5|30008.7|30018.8|30009|30017.4|30007.6|0
1608678000000|2020-12-22 23:00:00|30017.2|30012.4|30028.7|30023.9|30029.2|30024.4|30011.2|30006.4|211
1608678300000|2020-12-22 23:05:00|30029.2|30024.4|30017.2|30012.4|30031.2|30026.4|30012.7|30007.9|125
1608678600000|2020-12-22 23:10:00|30019.7|30014.9|30035.7|30030.9|30035.7|30030.9|30019.7|30014.9|58
1608678900000|2020-12-22 23:15:00|30036.2|30031.4|30034.7|30029.9|30036.7|30031.9|30028.7|30023.9|19
1608679200000|2020-12-22 23:20:00|30035.2|30030.4|30032.7|30027.9|30038.7|30033.9|30031.2|30026.4|27
1608679500000|2020-12-22 23:25:00|30033.2|30028.4|30035.2|30030.4|30040.7|30035.9|30031.7|30026.9|62
1608679800000|2020-12-22 23:30:00|30035.7|30030.9|30031.7|30026.9|30041.2|30036.4|30031.7|30026.9|97
1608680100000|2020-12-22 23:35:00|30032.2|30027.4|30045.7|30040.9|30045.7|30040.9|30032.2|30027.4|64
1608680400000|2020-12-22 23:40:00|30046.2|30041.4|30061.2|30056.4|30067.2|30062.4|30043.7|30038.9|237
1608680700000|2020-12-22 23:45:00|30060.7|30055.9|30068.2|30063.4|30082.2|30077.4|30059.2|30054.4|240
1608681000000|2020-12-22 23:50:00|30068.7|30063.9|30076.7|30071.9|30082.7|30077.9|30068.7|30063.9|156
1608681300000|2020-12-22 23:55:00|30077.2|30072.4|30084.2|30079.4|30085.7|30080.9|30071.7|30066.9|145
1608681600000|2020-12-23 00:00:00|30085.2|30080.4|30076.2|30071.4|30094.2|30089.4|30073.7|30068.9|339
1608681900000|2020-12-23 00:05:00|30076.7|30071.9|30056.2|30051.4|30078.2|30073.4|30056.2|30051.4|192
1608682200000|2020-12-23 00:10:00|30055.7|30050.9|30064.7|30059.9|30077.2|30072.4|30054.7|30049.9|141
1608682500000|2020-12-23 00:15:00|30064.2|30059.4|30066.2|30061.4|30082.7|30077.9|30063.7|30058.9|138
1608682800000|2020-12-23 00:20:00|30065.7|30060.9|30020.7|30015.9|30066.7|30061.9|30016.7|30011.9|756
1608683100000|2020-12-23 00:25:00|30020.2|30015.4|30014.7|30009.9|30047.2|30042.4|30007.2|30002.4|491
1608683400000|2020-12-23 00:30:00|30014.2|30009.4|29989.2|29984.4|30018.7|30013.9|29977.2|29972.4|998
1608683700000|2020-12-23 00:35:00|29988.7|29983.9|29995.2|29990.4|29999.2|29994.4|29978.7|29973.9|293
1608684000000|2020-12-23 00:40:00|29994.2|29989.4|29983.2|29978.4|30005.7|30000.9|29973.2|29968.4|330
1608684300000|2020-12-23 00:45:00|29982.7|29977.9|29961.7|29956.9|29996.7|29991.9|29956.7|29951.9|502
1608684600000|2020-12-23 00:50:00|29961.2|29956.4|29934.2|29929.4|29970.7|29965.9|29929.7|29924.9|704
1608684900000|2020-12-23 00:55:00|29934.7|29929.9|29889.7|29884.9|29934.7|29929.9|29847.2|29842.4|1950
1608685200000|2020-12-23 01:00:00|29891.2|29886.4|29905.7|29900.9|29923.7|29918.9|29865.2|29860.4|1329
1608685500000|2020-12-23 01:05:00|29906.2|29901.4|29883.7|29878.9|29916.2|29911.4|29876.7|29871.9|784
1608685800000|2020-12-23 01:10:00|29883.2|29878.4|29892.2|29887.4|29892.7|29887.9|29859.2|29854.4|546
1608686100000|2020-12-23 01:15:00|29892.7|29887.9|29917.2|29912.4|29923.2|29918.4|29890.2|29885.4|634
1608686400000|2020-12-23 01:20:00|29916.7|29911.9|29899.2|29894.4|29916.7|29911.9|29882.2|29877.4|405
1608686700000|2020-12-23 01:25:00|29899.7|29894.9|29894.2|29889.4|29908.2|29903.4|29884.2|29879.4|254
1608687000000|2020-12-23 01:30:00|29893.7|29888.9|29874.7|29869.9|29909.2|29904.4|29857.2|29852.4|761
1608687300000|2020-12-23 01:35:00|29875.2|29870.4|29905.7|29900.9|29910.2|29905.4|29874.2|29869.4|1012
1608687600000|2020-12-23 01:40:00|29906.2|29901.4|29912.7|29907.9|29926.2|29921.4|29899.2|29894.4|490
1608687900000|2020-12-23 01:45:00|29913.2|29908.4|29934.7|29929.9|29938.2|29933.4|29913.2|29908.4|302
1608688200000|2020-12-23 01:50:00|29935.2|29930.4|29931.7|29926.9|29941.7|29936.9|29926.7|29921.9|222
1608688500000|2020-12-23 01:55:00|29931.2|29926.4|29913.2|29908.4|29933.2|29928.4|29911.7|29906.9|327
1608688800000|2020-12-23 02:00:00|29912.7|29907.9|29895.2|29890.4|29916.2|29911.4|29876.2|29871.4|630
1608689100000|2020-12-23 02:05:00|29895.7|29890.9|29905.2|29900.4|29905.2|29900.4|29865.2|29860.4|475
1608689400000|2020-12-23 02:10:00|29904.7|29899.9|29901.2|29896.4|29919.7|29914.9|29894.2|29889.4|304
1608689700000|2020-12-23 02:15:00|29900.7|29895.9|29884.2|29879.4|29903.7|29898.9|29877.2|29872.4|390
1608690000000|2020-12-23 02:20:00|29883.7|29878.9|29891.2|29886.4|29899.2|29894.4|29883.2|29878.4|164
1608690300000|2020-12-23 02:25:00|29891.7|29886.9|29885.2|29880.4|29893.2|29888.4|29871.2|29866.4|235
1608690600000|2020-12-23 02:30:00|29884.7|29879.9|29899.2|29894.4|29901.2|29896.4|29883.2|29878.4|219
1608690900000|2020-12-23 02:35:00|29898.7|29893.9|29895.2|29890.4|29910.2|29905.4|29893.7|29888.9|218
1608691200000|2020-12-23 02:40:00|29895.7|29890.9|29881.2|29876.4|29898.2|29893.4|29877.7|29872.9|176
1608691500000|2020-12-23 02:45:00|29880.7|29875.9|29881.2|29876.4|29882.7|29877.9|29874.2|29869.4|124
1608691800000|2020-12-23 02:50:00|29881.7|29876.9|29894.7|29889.9|29894.7|29889.9|29880.2|29875.4|172
1608692100000|2020-12-23 02:55:00|29894.2|29889.4|29895.7|29890.9|29904.7|29899.9|29892.7|29887.9|181
1608692400000|2020-12-23 03:00:00|29894.2|29889.4|29897.2|29892.4|29899.2|29894.4|29885.2|29880.4|145
1608692700000|2020-12-23 03:05:00|29897.7|29892.9|29904.2|29899.4|29911.2|29906.4|29892.2|29887.4|109
1608693000000|2020-12-23 03:10:00|29903.7|29898.9|29915.7|29910.9|29915.7|29910.9|29899.2|29894.4|154
1608693300000|2020-12-23 03:15:00|29915.2|29910.4|29937.7|29932.9|29937.7|29932.9|29912.2|29907.4|252
1608693600000|2020-12-23 03:20:00|29937.2|29932.4|29957.2|29952.4|29957.7|29952.9|29932.2|29927.4|305
1608693900000|2020-12-23 03:25:00|29956.7|29951.9|29953.7|29948.9|29962.7|29957.9|29951.2|29946.4|244
1608694200000|2020-12-23 03:30:00|29955.2|29950.4|29952.7|29947.9|29959.2|29954.4|29947.7|29942.9|150
1608694500000|2020-12-23 03:35:00|29952.2|29947.4|29953.2|29948.4|29955.7|29950.9|29948.2|29943.4|89
1608694800000|2020-12-23 03:40:00|29953.7|29948.9|29950.2|29945.4|29956.7|29951.9|29949.2|29944.4|85
1608695100000|2020-12-23 03:45:00|29950.7|29945.9|29974.2|29969.4|29975.7|29970.9|29949.7|29944.9|231
1608695400000|2020-12-23 03:50:00|29974.7|29969.9|29971.7|29966.9|29974.7|29969.9|29965.2|29960.4|193
1608695700000|2020-12-23 03:55:00|29970.7|29965.9|29973.7|29968.9|29977.7|29972.9|29969.2|29964.4|129
1608696000000|2020-12-23 04:00:00|29974.2|29969.4|29976.7|29971.9|29979.2|29974.4|29968.2|29963.4|126
1608696300000|2020-12-23 04:05:00|29976.2|29971.4|29999.7|29994.9|30001.2|29996.4|29972.2|29967.4|340
1608696600000|2020-12-23 04:10:00|30000.7|29995.9|29999.2|29994.4|30003.7|29998.9|29994.2|29989.4|150
1608696900000|2020-12-23 04:15:00|29999.7|29994.9|30005.7|30000.9|30021.2|30016.4|29998.2|29993.4|411
1608697200000|2020-12-23 04:20:00|30005.2|30000.4|29995.2|29990.4|30009.7|30004.9|29993.2|29988.4|221
1608697500000|2020-12-23 04:25:00|29994.7|29989.9|29995.2|29990.4|30001.7|29996.9|29992.2|29987.4|150
1608697800000|2020-12-23 04:30:00|29995.7|29990.9|29996.2|29991.4|30007.2|30002.4|29994.7|29989.9|119
1608698100000|2020-12-23 04:35:00|29995.7|29990.9|29990.2|29985.4|29996.7|29991.9|29988.2|29983.4|135
1608698400000|2020-12-23 04:40:00|29991.2|29986.4|29988.2|29983.4|29993.2|29988.4|29984.7|29979.9|85
1608698700000|2020-12-23 04:45:00|29988.7|29983.9|29988.2|29983.4|29991.2|29986.4|29984.7|29979.9|62
1608699000000|2020-12-23 04:50:00|29989.2|29984.4|29988.2|29983.4|29991.7|29986.9|29985.2|29980.4|28
1608699300000|2020-12-23 04:55:00|29987.7|29982.9|29988.2|29983.4|29990.7|29985.9|29984.7|29979.9|86
1608699600000|2020-12-23 05:00:00|29988.7|29983.9|29990.7|29985.9|29992.7|29987.9|29982.7|29977.9|144
1608699900000|2020-12-23 05:05:00|29990.2|29985.4|29987.2|29982.4|29995.2|29990.4|29981.2|29976.4|366
1608700200000|2020-12-23 05:10:00|29986.7|29981.9|29991.2|29986.4|29993.2|29988.4|29981.7|29976.9|88
1608700500000|2020-12-23 05:15:00|29991.7|29986.9|29981.2|29976.4|29994.7|29989.9|29978.2|29973.4|95
1608700800000|2020-12-23 05:20:00|29980.7|29975.9|29986.2|29981.4|29987.2|29982.4|29973.2|29968.4|113
1608701100000|2020-12-23 05:25:00|29986.7|29981.9|29982.7|29977.9|29991.2|29986.4|29981.2|29976.4|54
1608701400000|2020-12-23 05:30:00|29983.2|29978.4|29965.7|29960.9|29988.2|29983.4|29965.2|29960.4|103
1608701700000|2020-12-23 05:35:00|29966.7|29961.9|29961.7|29956.9|29972.2|29967.4|29961.7|29956.9|116
1608702000000|2020-12-23 05:40:00|29962.2|29957.4|29947.2|29942.4|29967.2|29962.4|29947.2|29942.4|273
1608702300000|2020-12-23 05:45:00|29947.7|29942.9|29959.2|29954.4|29959.7|29954.9|29942.2|29937.4|143
1608702600000|2020-12-23 05:50:00|29958.7|29953.9|29957.2|29952.4|29962.2|29957.4|29954.7|29949.9|64
1608702900000|2020-12-23 05:55:00|29956.7|29951.9|29968.2|29963.4|29969.2|29964.4|29951.2|29946.4|190
1608703200000|2020-12-23 06:00:00|29967.2|29962.4|29984.7|29979.9|29987.2|29982.4|29960.2|29955.4|273
1608703500000|2020-12-23 06:05:00|29984.2|29979.4|29984.7|29979.9|29991.2|29986.4|29980.7|29975.9|141
1608703800000|2020-12-23 06:10:00|29984.2|29979.4|29975.7|29970.9|29985.2|29980.4|29968.2|29963.4|282
1608704100000|2020-12-23 06:15:00|29975.2|29970.4|29983.7|29978.9|29988.7|29983.9|29975.2|29970.4|179
1608704400000|2020-12-23 06:20:00|29985.2|29980.4|29984.2|29979.4|29986.2|29981.4|29975.2|29970.4|113
1608704700000|2020-12-23 06:25:00|29984.7|29979.9|29970.7|29965.9|29986.7|29981.9|29968.7|29963.9|125
1608705000000|2020-12-23 06:30:00|29971.2|29966.4|29968.2|29963.4|29976.7|29971.9|29967.2|29962.4|72
1608705300000|2020-12-23 06:35:00|29967.7|29962.9|29979.2|29974.4|29981.2|29976.4|29967.7|29962.9|76
1608705600000|2020-12-23 06:40:00|29979.7|29974.9|29977.7|29972.9|29984.2|29979.4|29972.7|29967.9|73
1608705900000|2020-12-23 06:45:00|29978.2|29973.4|29996.2|29991.4|29997.7|29992.9|29976.7|29971.9|97
1608706200000|2020-12-23 06:50:00|29996.7|29991.9|29990.2|29985.4|29997.2|29992.4|29988.2|29983.4|85
1608706500000|2020-12-23 06:55:00|29990.7|29985.9|29991.7|29986.9|29995.2|29990.4|29987.2|29982.4|64
1608706800000|2020-12-23 07:00:00|29992.2|29987.4|29995.6|29992|30009.1|30005.5|29988.1|29984.5|413
1608707100000|2020-12-23 07:05:00|29996.1|29992.5|29994.6|29991|29998.1|29994.5|29985.1|29981.5|178
1608707400000|2020-12-23 07:10:00|29995.1|29991.5|30018.6|30015|30032.1|30028.5|29992.6|29989|740
1608707700000|2020-12-23 07:15:00|30019.1|30015.5|30027.6|30024|30034.1|30030.5|30014.1|30010.5|273
1608708000000|2020-12-23 07:20:00|30027.1|30023.5|30032.6|30029|30037.1|30033.5|30023.6|30020|232
1608708300000|2020-12-23 07:25:00|30033.1|30029.5|30030.6|30027|30041.1|30037.5|30026.1|30022.5|227
1608708600000|2020-12-23 07:30:00|30031.1|30027.5|30027.1|30023.5|30033.6|30030|30024.1|30020.5|161
1608708900000|2020-12-23 07:35:00|30026.6|30023|30026.6|30023|30031.1|30027.5|30024.1|30020.5|100
1608709200000|2020-12-23 07:40:00|30026.1|30022.5|30022.6|30019|30026.6|30023|30016.1|30012.5|147
1608709500000|2020-12-23 07:45:00|30022.1|30018.5|30039.6|30036|30043.1|30039.5|30018.6|30015|212
1608709800000|2020-12-23 07:50:00|30039.1|30035.5|30046.6|30043|30050.1|30046.5|30029.6|30026|273
1608710100000|2020-12-23 07:55:00|30046.1|30042.5|30035.6|30032|30049.6|30046|30035.1|30031.5|206
1608710400000|2020-12-23 08:00:00|30035.1|30031.5|30039.6|30036|30057.6|30054|30025.1|30021.5|597
1608710700000|2020-12-23 08:05:00|30040.1|30036.5|30059.6|30056|30061.1|30057.5|30040.1|30036.5|579
1608711000000|2020-12-23 08:10:00|30060.1|30056.5|30068.6|30065|30075.1|30071.5|30056.6|30053|365
1608711300000|2020-12-23 08:15:00|30069.6|30066|30076.6|30073|30087.1|30083.5|30066.6|30063|525
1608711600000|2020-12-23 08:20:00|30078.1|30074.5|30075.6|30072|30088.6|30085|30072.6|30069|325
1608711900000|2020-12-23 08:25:00|30076.1|30072.5|30081.1|30077.5|30087.1|30083.5|30075.1|30071.5|218
1608712200000|2020-12-23 08:30:00|30080.6|30077|30075.6|30072|30087.6|30084|30073.6|30070|210
1608712500000|2020-12-23 08:35:00|30075.1|30071.5|30072.6|30069|30082.6|30079|30072.1|30068.5|159
1608712800000|2020-12-23 08:40:00|30073.1|30069.5|30077.6|30074|30081.6|30078|30063.6|30060|244
1608713100000|2020-12-23 08:45:00|30078.1|30074.5|30076.1|30072.5|30085.1|30081.5|30073.6|30070|193
1608713400000|2020-12-23 08:50:00|30075.1|30071.5|30081.1|30077.5|30086.6|30083|30074.6|30071|158
1608713700000|2020-12-23 08:55:00|30081.6|30078|30087.6|30084|30097.6|30094|30081.1|30077.5|437
1608714000000|2020-12-23 09:00:00|30088.1|30084.5|30094.6|30091|30096.1|30092.5|30078.1|30074.5|192
1608714300000|2020-12-23 09:05:00|30095.1|30091.5|30102.1|30098.5|30103.6|30100|30089.1|30085.5|234
1608714600000|2020-12-23 09:10:00|30104.1|30100.5|30096.6|30093|30106.6|30103|30089.1|30085.5|258
1608714900000|2020-12-23 09:15:00|30096.1|30092.5|30093.6|30090|30106.6|30103|30092.6|30089|177
1608715200000|2020-12-23 09:20:00|30094.1|30090.5|30078.6|30075|30094.6|30091|30078.1|30074.5|267
1608715500000|2020-12-23 09:25:00|30078.1|30074.5|30078.6|30075|30081.1|30077.5|30071.6|30068|229
1608715800000|2020-12-23 09:30:00|30078.1|30074.5|30090.6|30087|30095.6|30092|30078.1|30074.5|361
1608716100000|2020-12-23 09:35:00|30091.1|30087.5|30082.6|30079|30095.1|30091.5|30082.6|30079|132
1608716400000|2020-12-23 09:40:00|30083.1|30079.5|30086.6|30083|30094.6|30091|30082.1|30078.5|171
1608716700000|2020-12-23 09:45:00|30086.1|30082.5|30088.1|30084.5|30095.1|30091.5|30084.6|30081|170
1608717000000|2020-12-23 09:50:00|30088.6|30085|30093.1|30089.5|30097.6|30094|30087.1|30083.5|169
1608717300000|2020-12-23 09:55:00|30092.6|30089|30089.1|30085.5|30097.1|30093.5|30087.1|30083.5|125
1608717600000|2020-12-23 10:00:00|30090.6|30087|30083.1|30079.5|30094.6|30091|30081.6|30078|194
1608717900000|2020-12-23 10:05:00|30083.6|30080|30095.6|30092|30098.1|30094.5|30081.6|30078|130
1608718200000|2020-12-23 10:10:00|30095.1|30091.5|30109.6|30106|30115.1|30111.5|30094.6|30091|431
1608718500000|2020-12-23 10:15:00|30109.1|30105.5|30114.6|30111|30125.6|30122|30104.1|30100.5|469
1608718800000|2020-12-23 10:20:00|30113.6|30110|30109.6|30106|30117.1|30113.5|30107.1|30103.5|130
1608719100000|2020-12-23 10:25:00|30110.1|30106.5|30108.1|30104.5|30111.1|30107.5|30103.1|30099.5|165
1608719400000|2020-12-23 10:30:00|30109.1|30105.5|30102.6|30099|30111.6|30108|30102.1|30098.5|131
1608719700000|2020-12-23 10:35:00|30103.1|30099.5|30100.6|30097|30104.6|30101|30094.6|30091|294
1608720000000|2020-12-23 10:40:00|30101.1|30097.5|30106.6|30103|30108.1|30104.5|30096.6|30093|184
1608720300000|2020-12-23 10:45:00|30107.1|30103.5|30111.6|30108|30114.6|30111|30099.6|30096|228
1608720600000|2020-12-23 10:50:00|30111.1|30107.5|30112.6|30109|30117.6|30114|30104.6|30101|182
1608720900000|2020-12-23 10:55:00|30113.1|30109.5|30112.6|30109|30118.6|30115|30111.6|30108|161
1608721200000|2020-12-23 11:00:00|30113.1|30109.5|30101.1|30097.5|30116.6|30113|30097.1|30093.5|209
1608721500000|2020-12-23 11:05:00|30101.6|30098|30102.6|30099|30104.1|30100.5|30096.1|30092.5|169
1608721800000|2020-12-23 11:10:00|30103.1|30099.5|30101.1|30097.5|30109.1|30105.5|30099.1|30095.5|114
1608722100000|2020-12-23 11:15:00|30102.1|30098.5|30097.1|30093.5|30104.1|30100.5|30092.6|30089|116
1608722400000|2020-12-23 11:20:00|30097.6|30094|30098.1|30094.5|30101.6|30098|30096.1|30092.5|83
1608722700000|2020-12-23 11:25:00|30097.6|30094|30099.6|30096|30101.6|30098|30097.6|30094|41
1608723000000|2020-12-23 11:30:00|30100.1|30096.5|30090.6|30087|30102.6|30099|30089.1|30085.5|180
1608723300000|2020-12-23 11:35:00|30090.1|30086.5|30089.6|30086|30091.6|30088|30083.6|30080|193
1608723600000|2020-12-23 11:40:00|30089.1|30085.5|30083.1|30079.5|30090.1|30086.5|30083.1|30079.5|194
1608723900000|2020-12-23 11:45:00|30082.6|30079|30076.6|30073|30084.1|30080.5|30075.1|30071.5|287
1608724200000|2020-12-23 11:50:00|30077.1|30073.5|30084.1|30080.5|30084.6|30081|30074.1|30070.5|154
1608724500000|2020-12-23 11:55:00|30083.6|30080|30101.6|30098|30101.6|30098|30083.6|30080|250
1608724800000|2020-12-23 12:00:00|30100.1|30096.5|30068.6|30065|30100.1|30096.5|30067.6|30064|412
1608725100000|2020-12-23 12:05:00|30068.1|30064.5|30066.6|30063|30073.6|30070|30064.1|30060.5|165
1608725400000|2020-12-23 12:10:00|30066.1|30062.5|30073.6|30070|30074.1|30070.5|30065.1|30061.5|159
1608725700000|2020-12-23 12:15:00|30072.6|30069|30067.6|30064|30074.1|30070.5|30066.1|30062.5|68
1608726000000|2020-12-23 12:20:00|30067.1|30063.5|30072.6|30069|30076.1|30072.5|30064.6|30061|108
1608726300000|2020-12-23 12:25:00|30073.1|30069.5|30063.6|30060|30074.1|30070.5|30055.1|30051.5|225
1608726600000|2020-12-23 12:30:00|30064.1|30060.5|30061.6|30058|30070.1|30066.5|30060.6|30057|141
1608726900000|2020-12-23 12:35:00|30061.1|30057.5|30061.6|30058|30076.1|30072.5|30061.1|30057.5|212
1608727200000|2020-12-23 12:40:00|30061.1|30057.5|30070.1|30066.5|30074.1|30070.5|30060.1|30056.5|183
1608727500000|2020-12-23 12:45:00|30069.6|30066|30074.6|30071|30074.6|30071|30065.6|30062|131
1608727800000|2020-12-23 12:50:00|30075.1|30071.5|30076.1|30072.5|30077.1|30073.5|30069.6|30066|102
1608728100000|2020-12-23 12:55:00|30075.6|30072|30077.1|30073.5|30080.6|30077|30071.1|30067.5|153
1608728400000|2020-12-23 13:00:00|30078.1|30074.5|30079.6|30076|30082.6|30079|30070.1|30066.5|243
1608728700000|2020-12-23 13:05:00|30079.1|30075.5|30082.1|30078.5|30086.1|30082.5|30077.1|30073.5|151
1608729000000|2020-12-23 13:10:00|30082.6|30079|30076.1|30072.5|30084.1|30080.5|30073.6|30070|130
1608729300000|2020-12-23 13:15:00|30075.1|30071.5|30070.1|30066.5|30075.6|30072|30069.1|30065.5|164
1608729600000|2020-12-23 13:20:00|30069.6|30066|30079.6|30076|30085.1|30081.5|30069.6|30066|202
1608729900000|2020-12-23 13:25:00|30080.1|30076.5|30073.6|30070|30081.1|30077.5|30070.6|30067|175
1608730200000|2020-12-23 13:30:00|30077.6|30074|30070.6|30067|30077.6|30074|30058.6|30055|274
1608730500000|2020-12-23 13:35:00|30070.1|30066.5|30093.1|30089.5|30095.1|30091.5|30069.6|30066|462
1608730800000|2020-12-23 13:40:00|30092.1|30088.5|30088.6|30085|30094.6|30091|30084.6|30081|284
1608731100000|2020-12-23 13:45:00|30089.1|30085.5|30099.6|30096|30103.6|30100|30085.6|30082|312
1608731400000|2020-12-23 13:50:00|30098.1|30094.5|30099.6|30096|30106.1|30102.5|30090.1|30086.5|349
1608731700000|2020-12-23 13:55:00|30100.1|30096.5|30093.6|30090|30104.6|30101|30091.6|30088|223
1608732000000|2020-12-23 14:00:00|30093.1|30089.5|30095.1|30091.5|30098.6|30095|30080.6|30077|294
1608732300000|2020-12-23 14:05:00|30094.6|30091|30093.1|30089.5|30104.1|30100.5|30090.6|30087|254
1608732600000|2020-12-23 14:10:00|30092.6|30089|30103.6|30100|30106.1|30102.5|30092.6|30089|275
1608732900000|2020-12-23 14:15:00|30102.6|30099|30120.6|30117|30126.1|30122.5|30101.1|30097.5|690
1608733200000|2020-12-23 14:20:00|30120.1|30116.5|30121.6|30118|30123.6|30120|30114.1|30110.5|380
1608733500000|2020-12-23 14:25:00|30122.1|30118.5|30134.6|30131|30147.1|30143.5|30121.6|30118|718
1608733800000|2020-12-23 14:30:00|30134|30131.6|30181|30178.6|30190.5|30188.1|30133.5|30131.1|4103
1608734100000|2020-12-23 14:35:00|30179.5|30177.1|30201.5|30199.1|30217|30214.6|30166.5|30164.1|3392
1608734400000|2020-12-23 14:40:00|30202|30199.6|30198.5|30196.1|30218.5|30216.1|30195|30192.6|2789
1608734700000|2020-12-23 14:45:00|30197.5|30195.1|30205.5|30203.1|30209|30206.6|30165|30162.6|3082
1608735000000|2020-12-23 14:50:00|30206|30203.6|30228.5|30226.1|30245.5|30243.1|30200.5|30198.1|3025
1608735300000|2020-12-23 14:55:00|30227.5|30225.1|30225|30222.6|30241.5|30239.1|30216|30213.6|1903
1608735600000|2020-12-23 15:00:00|30225.5|30223.1|30237.5|30235.1|30250.5|30248.1|30222|30219.6|1972
1608735900000|2020-12-23 15:05:00|30238|30235.6|30220|30217.6|30250|30247.6|30216.5|30214.1|1828
1608736200000|2020-12-23 15:10:00|30221.4|30219|30208.4|30206|30223.9|30221.5|30197.9|30195.5|1728
1608736500000|2020-12-23 15:15:00|30208.9|30206.5|30174.9|30172.5|30214.4|30212|30164.9|30162.5|2575
1608736800000|2020-12-23 15:20:00|30175.4|30173|30171.9|30169.5|30184.9|30182.5|30167.9|30165.5|940
1608737100000|2020-12-23 15:25:00|30172.4|30170|30175.9|30173.5|30185.9|30183.5|30169.4|30167|982
1608737400000|2020-12-23 15:30:00|30176.4|30174|30189.9|30187.5|30191.9|30189.5|30167.9|30165.5|1044
1608737700000|2020-12-23 15:35:00|30190.4|30188|30217.4|30215|30218.9|30216.5|30184.9|30182.5|1154
1608738000000|2020-12-23 15:40:00|30216.9|30214.5|30196.9|30194.5|30218.9|30216.5|30196.4|30194|1208
1608738300000|2020-12-23 15:45:00|30197.4|30195|30202.4|30200|30203.9|30201.5|30192.4|30190|779
1608738600000|2020-12-23 15:50:00|30201.9|30199.5|30193.9|30191.5|30211.9|30209.5|30185.9|30183.5|1028
1608738900000|2020-12-23 15:55:00|30194.4|30192|30203.9|30201.5|30208.9|30206.5|30188.9|30186.5|694
1608739200000|2020-12-23 16:00:00|30201.4|30199|30198.9|30196.5|30205.9|30203.5|30189.4|30187|860
1608739500000|2020-12-23 16:05:00|30198.4|30196|30216.9|30214.5|30221.9|30219.5|30196.9|30194.5|777
1608739800000|2020-12-23 16:10:00|30217.4|30215|30234.4|30232|30236.9|30234.5|30217.4|30215|951
1608740100000|2020-12-23 16:15:00|30234.9|30232.5|30235.9|30233.5|30240.9|30238.5|30228.9|30226.5|959
1608740400000|2020-12-23 16:20:00|30236.4|30234|30241.4|30239|30247.4|30245|30232.9|30230.5|1049
1608740700000|2020-12-23 16:25:00|30241.9|30239.5|30234.9|30232.5|30248.9|30246.5|30233.4|30231|889
1608741000000|2020-12-23 16:30:00|30235.9|30233.5|30228.9|30226.5|30240.4|30238|30226.9|30224.5|902
1608741300000|2020-12-23 16:35:00|30229.4|30227|30202.4|30200|30231.4|30229|30202.4|30200|1039
1608741600000|2020-12-23 16:40:00|30202.9|30200.5|30214.9|30212.5|30216.4|30214|30202.9|30200.5|545
1608741900000|2020-12-23 16:45:00|30215.4|30213|30231.4|30229|30231.9|30229.5|30213.9|30211.5|635
1608742200000|2020-12-23 16:50:00|30231.9|30229.5|30229.4|30227|30237.9|30235.5|30225.4|30223|657
1608742500000|2020-12-23 16:55:00|30229.9|30227.5|30239.4|30237|30240.9|30238.5|30228.4|30226|564
1608742800000|2020-12-23 17:00:00|30239.9|30237.5|30248.9|30246.5|30248.9|30246.5|30235.9|30233.5|674
1608743100000|2020-12-23 17:05:00|30247.4|30245|30234.9|30232.5|30247.9|30245.5|30231.9|30229.5|543
1608743400000|2020-12-23 17:10:00|30235.4|30233|30247.9|30245.5|30249.9|30247.5|30232.9|30230.5|396
1608743700000|2020-12-23 17:15:00|30246.9|30244.5|30241.9|30239.5|30249.9|30247.5|30239.9|30237.5|495
1608744000000|2020-12-23 17:20:00|30240.9|30238.5|30232.4|30230|30244.4|30242|30231.4|30229|602
1608744300000|2020-12-23 17:25:00|30232.9|30230.5|30227.9|30225.5|30232.9|30230.5|30220.9|30218.5|482
1608744600000|2020-12-23 17:30:00|30227.4|30225|30241.9|30239.5|30242.4|30240|30227.4|30225|373
1608744900000|2020-12-23 17:35:00|30242.4|30240|30248.9|30246.5|30253.4|30251|30240.9|30238.5|541
1608745200000|2020-12-23 17:40:00|30249.4|30247|30261.4|30259|30268.4|30266|30249.4|30247|832
1608745500000|2020-12-23 17:45:00|30261.9|30259.5|30253.4|30251|30263.4|30261|30247.9|30245.5|590
1608745800000|2020-12-23 17:50:00|30253.9|30251.5|30260.9|30258.5|30263.4|30261|30252.9|30250.5|394
1608746100000|2020-12-23 17:55:00|30261.4|30259|30262.9|30260.5|30267.9|30265.5|30259.9|30257.5|384
1608746400000|2020-12-23 18:00:00|30263.4|30261|30271.9|30269.5|30272.4|30270|30260.9|30258.5|534
1608746700000|2020-12-23 18:05:00|30272.4|30270|30268.9|30266.5|30280.4|30278|30262.9|30260.5|1072
1608747000000|2020-12-23 18:10:00|30268.4|30266|30285.9|30283.5|30288.9|30286.5|30266.9|30264.5|613
1608747300000|2020-12-23 18:15:00|30284.9|30282.5|30276.9|30274.5|30285.9|30283.5|30275.9|30273.5|541
1608747600000|2020-12-23 18:20:00|30276.4|30274|30275.4|30273|30279.9|30277.5|30273.9|30271.5|397
1608747900000|2020-12-23 18:25:00|30274.9|30272.5|30277.9|30275.5|30280.9|30278.5|30266.9|30264.5|365
1608748200000|2020-12-23 18:30:00|30278.4|30276|30276.4|30274|30279.9|30277.5|30269.4|30267|359
1608748500000|2020-12-23 18:35:00|30275.9|30273.5|30285.4|30283|30287.9|30285.5|30275.9|30273.5|366
1608748800000|2020-12-23 18:40:00|30284.9|30282.5|30281.9|30279.5|30291.9|30289.5|30280.9|30278.5|506
1608749100000|2020-12-23 18:45:00|30282.4|30280|30284.9|30282.5|30286.9|30284.5|30276.9|30274.5|391
1608749400000|2020-12-23 18:50:00|30285.4|30283|30279.9|30277.5|30289.4|30287|30278.9|30276.5|305
1608749700000|2020-12-23 18:55:00|30280.4|30278|30268.4|30266|30280.9|30278.5|30264.9|30262.5|645
1608750000000|2020-12-23 19:00:00|30268.9|30266.5|30269.9|30267.5|30277.9|30275.5|30266.4|30264|550
1608750300000|2020-12-23 19:05:00|30270.4|30268|30269.4|30267|30275.9|30273.5|30265.9|30263.5|339
1608750600000|2020-12-23 19:10:00|30268.9|30266.5|30277.9|30275.5|30278.9|30276.5|30265.4|30263|375
1608750900000|2020-12-23 19:15:00|30277.4|30275|30266.9|30264.5|30280.4|30278|30263.4|30261|491
1608751200000|2020-12-23 19:20:00|30266.4|30264|30252.4|30250|30267.9|30265.5|30251.4|30249|450
1608751500000|2020-12-23 19:25:00|30252.9|30250.5|30245.4|30243|30253.9|30251.5|30243.4|30241|392
1608751800000|2020-12-23 19:30:00|30246.4|30244|30252.9|30250.5|30258.9|30256.5|30244.9|30242.5|332
1608752100000|2020-12-23 19:35:00|30252.4|30250|30266.4|30264|30268.9|30266.5|30249.9|30247.5|366
1608752400000|2020-12-23 19:40:00|30265.9|30263.5|30259.4|30257|30277.4|30275|30259.4|30257|532
1608752700000|2020-12-23 19:45:00|30258.9|30256.5|30253.9|30251.5|30262.4|30260|30249.4|30247|388
1608753000000|2020-12-23 19:50:00|30253.4|30251|30235.9|30233.5|30254.4|30252|30234.9|30232.5|608
1608753300000|2020-12-23 19:55:00|30235.4|30233|30235.9|30233.5|30246.4|30244|30227.4|30225|562
1608753600000|2020-12-23 20:00:00|30235.4|30233|30237.4|30235|30241.4|30239|30229.9|30227.5|362
1608753900000|2020-12-23 20:05:00|30237.9|30235.5|30233.4|30231|30238.9|30236.5|30229.4|30227|349
1608754200000|2020-12-23 20:10:00|30233.9|30231.5|30238.9|30236.5|30249.4|30247|30233.4|30231|650
1608754500000|2020-12-23 20:15:00|30238.4|30236|30240.4|30238|30245.4|30243|30231.9|30229.5|489
1608754800000|2020-12-23 20:20:00|30240.6|30238.2|30228.6|30226.2|30244.6|30242.2|30225.6|30223.2|608
1608755100000|2020-12-23 20:25:00|30228.1|30225.7|30219.6|30217.2|30234.1|30231.7|30216.6|30214.2|622
1608755400000|2020-12-23 20:30:00|30218.1|30215.7|30220.1|30217.7|30228.6|30226.2|30212.1|30209.7|602
1608755700000|2020-12-23 20:35:00|30220.6|30218.2|30228.1|30225.7|30235.6|30233.2|30218.1|30215.7|688
1608756000000|2020-12-23 20:40:00|30227.6|30225.2|30239.1|30236.7|30242.1|30239.7|30217.6|30215.2|747
1608756300000|2020-12-23 20:45:00|30239.6|30237.2|30231.1|30228.7|30250.1|30247.7|30226.6|30224.2|1241
1608756600000|2020-12-23 20:50:00|30220.6|30218.2|30185.1|30182.7|30223.6|30221.2|30164.6|30162.2|3054
1608756900000|2020-12-23 20:55:00|30184.1|30181.7|30135.1|30132.7|30196.1|30193.7|30124.1|30121.7|4808
1608757200000|2020-12-23 21:00:00|30136.3|30131.5|30127.8|30123|30161.8|30157|30122.3|30117.5|2257
1608757500000|2020-12-23 21:05:00|30127.3|30122.5|30138.3|30133.5|30143.3|30138.5|30122.3|30117.5|1021
1608757800000|2020-12-23 21:10:00|30138.8|30134|30144.5|30134.7|30159.3|30154.5|30118.8|30114|1108
1608758100000|2020-12-23 21:15:00|30144.3|30134.5|30151.1|30141.3|30151.1|30141.3|30141|30131.2|3
1608758400000|2020-12-23 21:20:00|30153.1|30143.3|30151.5|30141.7|30155.6|30145.8|30146|30136.2|0
1608758700000|2020-12-23 21:25:00|30151|30141.2|30150.2|30140.4|30154.8|30145|30149.9|30140.1|0
1608759000000|2020-12-23 21:30:00|30144.3|30139.5|30153.3|30148.5|30154.3|30149.5|30133.3|30128.5|229
1608759300000|2020-12-23 21:35:00|30154.3|30149.5|30157.3|30152.5|30158.3|30153.5|30146.3|30141.5|127
1608759600000|2020-12-23 21:40:00|30156.3|30151.5|30165.3|30160.5|30167.3|30162.5|30155.3|30150.5|139
1608759900000|2020-12-23 21:45:00|30168.3|30163.5|30161.3|30156.5|30170.3|30165.5|30155.3|30150.5|138
1608760200000|2020-12-23 21:50:00|30162.3|30157.5|30157.3|30152.5|30164.3|30159.5|30157.3|30152.5|142
1608760500000|2020-12-23 21:55:00|30156.3|30151.5|30186.4|30176.6|30192.3|30187.5|30155.3|30150.5|143
1608760800000|2020-12-23 22:00:00|30184.9|30175.1|30179.9|30170.1|30184.9|30175.1|30178.9|30169.1|0
1608761100000|2020-12-23 22:05:00|30180|30170.2|30180.3|30170.5|30180.9|30171.1|30179.3|30169.5|0
1608761400000|2020-12-23 22:10:00|30180.4|30170.6|30178.3|30168.5|30182.5|30172.7|30178.3|30168.5|0
1608761700000|2020-12-23 22:15:00|30178.2|30168.4|30176.2|30166.4|30179.1|30169.3|30175.9|30166.1|0
1608762000000|2020-12-23 22:20:00|30175.9|30166.1|30179.9|30170.1|30180.2|30170.4|30175.9|30166.1|0
1608762300000|2020-12-23 22:25:00|30179.8|30170|30176.4|30166.6|30179.9|30170.1|30176.4|30166.6|0
1608762600000|2020-12-23 22:30:00|30176.2|30166.4|30176.6|30166.8|30177.1|30167.3|30175.8|30166|0
1608762900000|2020-12-23 22:35:00|30176.1|30166.3|30175.6|30165.8|30177|30167.2|30175.6|30165.8|0
1608763200000|2020-12-23 22:40:00|30175.3|30165.5|30175.6|30165.8|30177|30167.2|30175.3|30165.5|0
1608763500000|2020-12-23 22:45:00|30175.5|30165.7|30177|30167.2|30178.8|30169|30175.1|30165.3|0
1608763800000|2020-12-23 22:50:00|30178.1|30168.3|30179.8|30170|30179.8|30170|30176.5|30166.7|0
1608764100000|2020-12-23 22:55:00|30180.9|30171.1|30183.5|30173.7|30183.7|30173.9|30179.8|30170|0
1608764400000|2020-12-23 23:00:00|30184.8|30175|30184.3|30179.5|30197.3|30192.5|30174.3|30169.5|228
1608764700000|2020-12-23 23:05:00|30184.8|30180|30176.8|30172|30186.8|30182|30172.3|30167.5|31
1608765000000|2020-12-23 23:10:00|30177.3|30172.5|30184.3|30179.5|30189.3|30184.5|30177.3|30172.5|78
1608765300000|2020-12-23 23:15:00|30184.8|30180|30188.3|30183.5|30191.3|30186.5|30170.3|30165.5|96
1608765600000|2020-12-23 23:20:00|30187.8|30183|30191.8|30187|30197.8|30193|30186.3|30181.5|52
1608765900000|2020-12-23 23:25:00|30191.3|30186.5|30192.8|30188|30195.3|30190.5|30185.3|30180.5|51
1608766200000|2020-12-23 23:30:00|30192.3|30187.5|30181.8|30177|30192.3|30187.5|30171.8|30167|91
1608766500000|2020-12-23 23:35:00|30182.3|30177.5|30170.8|30166|30183.3|30178.5|30167.3|30162.5|76
1608766800000|2020-12-23 23:40:00|30169.8|30165|30176.8|30172|30177.3|30172.5|30160.3|30155.5|160
1608767100000|2020-12-23 23:45:00|30177.3|30172.5|30181.3|30176.5|30183.8|30179|30169.8|30165|109
1608767400000|2020-12-23 23:50:00|30181.8|30177|30193.3|30188.5|30195.3|30190.5|30178.3|30173.5|110
1608767700000|2020-12-23 23:55:00|30192.8|30188|30182.8|30178|30193.8|30189|30179.3|30174.5|74
1608768000000|2020-12-24 00:00:00|30183.3|30178.5|30200.3|30195.5|30204.3|30199.5|30173.8|30169|280
1608768300000|2020-12-24 00:05:00|30199.8|30195|30196.3|30191.5|30206.3|30201.5|30191.3|30186.5|141
1608768600000|2020-12-24 00:10:00|30196.8|30192|30190.3|30185.5|30206.8|30202|30190.3|30185.5|121
1608768900000|2020-12-24 00:15:00|30189.8|30185|30169.8|30165|30195.3|30190.5|30169.3|30164.5|126
1608769200000|2020-12-24 00:20:00|30169.3|30164.5|30171.3|30166.5|30175.8|30171|30163.3|30158.5|113
1608769500000|2020-12-24 00:25:00|30171.8|30167|30176.3|30171.5|30176.8|30172|30160.3|30155.5|101
1608769800000|2020-12-24 00:30:00|30175.8|30171|30176.3|30171.5|30179.3|30174.5|30168.3|30163.5|140
1608770100000|2020-12-24 00:35:00|30175.8|30171|30177.3|30172.5|30182.3|30177.5|30174.3|30169.5|64
1608770400000|2020-12-24 00:40:00|30176.8|30172|30183.3|30178.5|30189.3|30184.5|30174.8|30170|116
1608770700000|2020-12-24 00:45:00|30184.3|30179.5|30181.3|30176.5|30186.3|30181.5|30178.8|30174|51
1608771000000|2020-12-24 00:50:00|30180.8|30176|30176.3|30171.5|30182.3|30177.5|30171.3|30166.5|51
1608771300000|2020-12-24 00:55:00|30176.8|30172|30184.3|30179.5|30193.8|30189|30174.8|30170|70
1608771600000|2020-12-24 01:00:00|30184.8|30180|30189.3|30184.5|30192.3|30187.5|30176.8|30172|147
1608771900000|2020-12-24 01:05:00|30188.8|30184|30199.3|30194.5|30200.8|30196|30182.3|30177.5|80
1608772200000|2020-12-24 01:10:00|30199.8|30195|30200.8|30196|30202.3|30197.5|30194.3|30189.5|146
1608772500000|2020-12-24 01:15:00|30201.3|30196.5|30204.8|30200|30204.8|30200|30195.3|30190.5|87
1608772800000|2020-12-24 01:20:00|30204.3|30199.5|30199.8|30195|30206.3|30201.5|30198.8|30194|214
1608773100000|2020-12-24 01:25:00|30200.3|30195.5|30194.3|30189.5|30202.3|30197.5|30190.3|30185.5|139
1608773400000|2020-12-24 01:30:00|30193.8|30189|30177.3|30172.5|30194.3|30189.5|30143.8|30139|686
1608773700000|2020-12-24 01:35:00|30176.8|30172|30186.3|30181.5|30194.3|30189.5|30175.3|30170.5|263
1608774000000|2020-12-24 01:40:00|30186.8|30182|30189.3|30184.5|30192.3|30187.5|30181.8|30177|140
1608774300000|2020-12-24 01:45:00|30190.3|30185.5|30206.3|30201.5|30212.3|30207.5|30190.3|30185.5|294
1608774600000|2020-12-24 01:50:00|30205.8|30201|30202.8|30198|30210.8|30206|30201.3|30196.5|137
1608774900000|2020-12-24 01:55:00|30203.3|30198.5|30200.3|30195.5|30208.3|30203.5|30198.8|30194|100
1608775200000|2020-12-24 02:00:00|30199.8|30195|30199.8|30195|30202.3|30197.5|30193.3|30188.5|90
1608775500000|2020-12-24 02:05:00|30199.3|30194.5|30204.8|30200|30210.8|30206|30199.3|30194.5|113
1608775800000|2020-12-24 02:10:00|30204.3|30199.5|30200.3|30195.5|30206.3|30201.5|30198.3|30193.5|85
1608776100000|2020-12-24 02:15:00|30199.8|30195|30203.3|30198.5|30204.8|30200|30196.8|30192|60
1608776400000|2020-12-24 02:20:00|30203.8|30199|30209.3|30204.5|30211.8|30207|30202.8|30198|58
1608776700000|2020-12-24 02:25:00|30208.8|30204|30213.8|30209|30213.8|30209|30207.3|30202.5|140
1608777000000|2020-12-24 02:30:00|30215.3|30210.5|30221.3|30216.5|30221.3|30216.5|30215.3|30210.5|158
1608777300000|2020-12-24 02:35:00|30221.8|30217|30229.3|30224.5|30237.8|30233|30220.3|30215.5|293
1608777600000|2020-12-24 02:40:00|30228.8|30224|30213.8|30209|30229.3|30224.5|30212.8|30208|138
1608777900000|2020-12-24 02:45:00|30213.3|30208.5|30215.3|30210.5|30220.3|30215.5|30213.3|30208.5|85
1608778200000|2020-12-24 02:50:00|30214.3|30209.5|30214.3|30209.5|30215.3|30210.5|30206.3|30201.5|103
1608778500000|2020-12-24 02:55:00|30213.8|30209|30211.3|30206.5|30214.3|30209.5|30204.8|30200|65
1608778800000|2020-12-24 03:00:00|30210.8|30206|30210.3|30205.5|30219.3|30214.5|30209.3|30204.5|114
1608779100000|2020-12-24 03:05:00|30209.8|30205|30190.3|30185.5|30211.3|30206.5|30188.3|30183.5|259
1608779400000|2020-12-24 03:10:00|30191.8|30187|30203.3|30198.5|30203.8|30199|30190.8|30186|152
1608779700000|2020-12-24 03:15:00|30203.8|30199|30207.3|30202.5|30207.3|30202.5|30200.8|30196|78
1608780000000|2020-12-24 03:20:00|30206.8|30202|30205.8|30201|30207.8|30203|30200.8|30196|57
1608780300000|2020-12-24 03:25:00|30205.3|30200.5|30204.3|30199.5|30206.3|30201.5|30199.3|30194.5|43
1608780600000|2020-12-24 03:30:00|30204.8|30200|30197.3|30192.5|30205.3|30200.5|30195.8|30191|63
1608780900000|2020-12-24 03:35:00|30196.8|30192|30196.3|30191.5|30197.3|30192.5|30189.8|30185|54
1608781200000|2020-12-24 03:40:00|30195.8|30191|30200.3|30195.5|30201.3|30196.5|30192.3|30187.5|31
1608781500000|2020-12-24 03:45:00|30199.8|30195|30200.8|30196|30201.8|30197|30196.3|30191.5|23
1608781800000|2020-12-24 03:50:00|30201.3|30196.5|30204.3|30199.5|30205.3|30200.5|30200.3|30195.5|25
1608782100000|2020-12-24 03:55:00|30204.8|30200|30213.8|30209|30214.8|30210|30204.8|30200|177
1608782400000|2020-12-24 04:00:00|30214.3|30209.5|30207.3|30202.5|30215.8|30211|30206.8|30202|119
1608782700000|2020-12-24 04:05:00|30206.3|30201.5|30197.8|30193|30206.3|30201.5|30194.8|30190|71
1608783000000|2020-12-24 04:10:00|30196.8|30192|30200.3|30195.5|30202.8|30198|30193.8|30189|82
1608783300000|2020-12-24 04:15:00|30199.8|30195|30197.3|30192.5|30201.3|30196.5|30196.3|30191.5|48
1608783600000|2020-12-24 04:20:00|30198.3|30193.5|30203.3|30198.5|30205.3|30200.5|30197.3|30192.5|58
1608783900000|2020-12-24 04:25:00|30203.8|30199|30207.3|30202.5|30211.3|30206.5|30201.8|30197|68
1608784200000|2020-12-24 04:30:00|30207.8|30203|30220.3|30215.5|30222.3|30217.5|30207.3|30202.5|103
1608784500000|2020-12-24 04:35:00|30219.8|30215|30210.8|30206|30221.8|30217|30210.8|30206|84
1608784800000|2020-12-24 04:40:00|30211.3|30206.5|30207.8|30203|30212.3|30207.5|30205.3|30200.5|58
1608785100000|2020-12-24 04:45:00|30207.3|30202.5|30210.3|30205.5|30210.8|30206|30206.8|30202|47
1608785400000|2020-12-24 04:50:00|30210.8|30206|30212.3|30207.5|30213.3|30208.5|30206.8|30202|43
1608785700000|2020-12-24 04:55:00|30212.8|30208|30201.8|30197|30213.3|30208.5|30201.8|30197|48
1608786000000|2020-12-24 05:00:00|30200.8|30196|30189.8|30185|30203.8|30199|30185.8|30181|207
1608786300000|2020-12-24 05:05:00|30189.3|30184.5|30181.8|30177|30189.3|30184.5|30177.8|30173|192
1608786600000|2020-12-24 05:10:00|30181.3|30176.5|30196.3|30191.5|30196.3|30191.5|30181.3|30176.5|155
1608786900000|2020-12-24 05:15:00|30196.8|30192|30199.3|30194.5|30199.8|30195|30192.8|30188|80
1608787200000|2020-12-24 05:20:00|30198.8|30194|30208.3|30203.5|30208.8|30204|30197.8|30193|101
1608787500000|2020-12-24 05:25:00|30207.8|30203|30205.3|30200.5|30208.3|30203.5|30201.8|30197|67
1608787800000|2020-12-24 05:30:00|30204.8|30200|30195.8|30191|30206.3|30201.5|30193.8|30189|74
1608788100000|2020-12-24 05:35:00|30195.3|30190.5|30192.3|30187.5|30195.8|30191|30189.3|30184.5|56
1608788400000|2020-12-24 05:40:00|30191.8|30187|30187.3|30182.5|30193.8|30189|30186.8|30182|66
1608788700000|2020-12-24 05:45:00|30187.8|30183|30195.3|30190.5|30196.3|30191.5|30185.8|30181|63
1608789000000|2020-12-24 05:50:00|30195.8|30191|30197.8|30193|30203.3|30198.5|30193.3|30188.5|104
1608789300000|2020-12-24 05:55:00|30197.3|30192.5|30200.8|30196|30203.3|30198.5|30191.8|30187|114
1608789600000|2020-12-24 06:00:00|30200.3|30195.5|30204.3|30199.5|30209.8|30205|30199.8|30195|84
1608789900000|2020-12-24 06:05:00|30204.8|30200|30201.3|30196.5|30207.8|30203|30199.3|30194.5|79
1608790200000|2020-12-24 06:10:00|30200.8|30196|30212.8|30208|30214.3|30209.5|30198.3|30193.5|74
1608790500000|2020-12-24 06:15:00|30212.3|30207.5|30204.8|30200|30214.3|30209.5|30201.8|30197|98
1608790800000|2020-12-24 06:20:00|30204.3|30199.5|30210.3|30205.5|30213.3|30208.5|30203.8|30199|123
1608791100000|2020-12-24 06:25:00|30209.8|30205|30203.3|30198.5|30209.8|30205|30203.3|30198.5|46
1608791400000|2020-12-24 06:30:00|30203.8|30199|30201.3|30196.5|30206.3|30201.5|30197.8|30193|59
1608791700000|2020-12-24 06:35:00|30201.8|30197|30205.3|30200.5|30206.8|30202|30200.3|30195.5|34
1608792000000|2020-12-24 06:40:00|30204.8|30200|30212.3|30207.5|30212.8|30208|30204.8|30200|48
1608792300000|2020-12-24 06:45:00|30211.8|30207|30209.3|30204.5|30212.3|30207.5|30206.3|30201.5|25
1608792600000|2020-12-24 06:50:00|30209.8|30205|30207.8|30203|30211.3|30206.5|30203.3|30198.5|22
1608792900000|2020-12-24 06:55:00|30207.3|30202.5|30212.3|30207.5|30212.8|30208|30207.3|30202.5|49
1608793200000|2020-12-24 07:00:00|30211.7|30208.1|30207.7|30204.1|30220.7|30217.1|30206.7|30203.1|130
1608793500000|2020-12-24 07:05:00|30208.2|30204.6|30202.2|30198.6|30210.2|30206.6|30198.7|30195.1|89
1608793800000|2020-12-24 07:10:00|30202.7|30199.1|30203.7|30200.1|30210.7|30207.1|30202.7|30199.1|59
1608794100000|2020-12-24 07:15:00|30204.2|30200.6|30201.7|30198.1|30204.7|30201.1|30197.7|30194.1|72
1608794400000|2020-12-24 07:20:00|30202.2|30198.6|30198.7|30195.1|30213.7|30210.1|30197.7|30194.1|137
1608794700000|2020-12-24 07:25:00|30199.2|30195.6|30200.7|30197.1|30205.7|30202.1|30194.7|30191.1|81
1608795000000|2020-12-24 07:30:00|30200.2|30196.6|30200.7|30197.1|30206.7|30203.1|30197.7|30194.1|79
1608795300000|2020-12-24 07:35:00|30200.2|30196.6|30193.7|30190.1|30200.7|30197.1|30191.7|30188.1|78
1608795600000|2020-12-24 07:40:00|30194.2|30190.6|30205.7|30202.1|30207.7|30204.1|30192.7|30189.1|96
1608795900000|2020-12-24 07:45:00|30205.2|30201.6|30206.7|30203.1|30211.7|30208.1|30201.7|30198.1|135
1608796200000|2020-12-24 07:50:00|30206.2|30202.6|30217.2|30213.6|30217.2|30213.6|30204.7|30201.1|90
1608796500000|2020-12-24 07:55:00|30216.7|30213.1|30206.2|30202.6|30223.2|30219.6|30206.2|30202.6|154
1608796800000|2020-12-24 08:00:00|30204.7|30201.1|30213.7|30210.1|30220.2|30216.6|30201.7|30198.1|193
1608797100000|2020-12-24 08:05:00|30214.2|30210.6|30232.7|30229.1|30248.7|30245.1|30212.2|30208.6|705
1608797400000|2020-12-24 08:10:00|30233.2|30229.6|30242.2|30238.6|30246.2|30242.6|30230.2|30226.6|258
1608797700000|2020-12-24 08:15:00|30242.7|30239.1|30240.2|30236.6|30257.7|30254.1|30237.2|30233.6|291
1608798000000|2020-12-24 08:20:00|30241.7|30238.1|30240.2|30236.6|30246.7|30243.1|30234.2|30230.6|121
1608798300000|2020-12-24 08:25:00|30239.7|30236.1|30234.7|30231.1|30241.7|30238.1|30233.2|30229.6|49
1608798600000|2020-12-24 08:30:00|30234.2|30230.6|30213.2|30209.6|30234.2|30230.6|30204.7|30201.1|211
1608798900000|2020-12-24 08:35:00|30211.2|30207.6|30214.7|30211.1|30217.7|30214.1|30209.7|30206.1|93
1608799200000|2020-12-24 08:40:00|30215.2|30211.6|30203.7|30200.1|30215.7|30212.1|30201.7|30198.1|110
1608799500000|2020-12-24 08:45:00|30204.2|30200.6|30201.2|30197.6|30208.7|30205.1|30197.7|30194.1|145
1608799800000|2020-12-24 08:50:00|30200.7|30197.1|30194.7|30191.1|30203.7|30200.1|30191.2|30187.6|108
1608800100000|2020-12-24 08:55:00|30195.2|30191.6|30203.7|30200.1|30204.2|30200.6|30194.2|30190.6|96
1608800400000|2020-12-24 09:00:00|30203.2|30199.6|30220.2|30216.6|30220.7|30217.1|30199.7|30196.1|207
1608800700000|2020-12-24 09:05:00|30219.7|30216.1|30211.7|30208.1|30221.2|30217.6|30208.2|30204.6|117
1608801000000|2020-12-24 09:10:00|30211.2|30207.6|30217.7|30214.1|30220.2|30216.6|30211.2|30207.6|72
1608801300000|2020-12-24 09:15:00|30217.2|30213.6|30229.2|30225.6|30234.2|30230.6|30217.2|30213.6|169
1608801600000|2020-12-24 09:20:00|30229.7|30226.1|30215.7|30212.1|30232.2|30228.6|30214.2|30210.6|101
1608801900000|2020-12-24 09:25:00|30216.2|30212.6|30228.7|30225.1|30229.2|30225.6|30215.7|30212.1|84
1608802200000|2020-12-24 09:30:00|30229.2|30225.6|30225.7|30222.1|30229.2|30225.6|30222.2|30218.6|54
1608802500000|2020-12-24 09:35:00|30226.2|30222.6|30223.7|30220.1|30229.2|30225.6|30220.7|30217.1|111
1608802800000|2020-12-24 09:40:00|30223.2|30219.6|30214.7|30211.1|30226.2|30222.6|30213.2|30209.6|52
1608803100000|2020-12-24 09:45:00|30215.2|30211.6|30221.7|30218.1|30222.2|30218.6|30209.2|30205.6|46
1608803400000|2020-12-24 09:50:00|30221.2|30217.6|30215.7|30212.1|30223.7|30220.1|30215.2|30211.6|36
1608803700000|2020-12-24 09:55:00|30216.2|30212.6|30218.7|30215.1|30221.7|30218.1|30213.7|30210.1|35
1608804000000|2020-12-24 10:00:00|30218.2|30214.6|30221.7|30218.1|30221.7|30218.1|30212.2|30208.6|120
1608804300000|2020-12-24 10:05:00|30219.7|30216.1|30222.7|30219.1|30228.2|30224.6|30217.2|30213.6|135
1608804600000|2020-12-24 10:10:00|30222.2|30218.6|30227.7|30224.1|30228.2|30224.6|30221.2|30217.6|53
1608804900000|2020-12-24 10:15:00|30227.2|30223.6|30225.7|30222.1|30231.2|30227.6|30224.2|30220.6|62
1608805200000|2020-12-24 10:20:00|30225.2|30221.6|30224.2|30220.6|30226.7|30223.1|30221.7|30218.1|38
1608805500000|2020-12-24 10:25:00|30223.7|30220.1|30222.2|30218.6|30226.2|30222.6|30220.2|30216.6|53
1608805800000|2020-12-24 10:30:00|30221.7|30218.1|30222.2|30218.6|30224.7|30221.1|30220.2|30216.6|25
1608806100000|2020-12-24 10:35:00|30221.7|30218.1|30223.7|30220.1|30223.7|30220.1|30219.7|30216.1|24
1608806400000|2020-12-24 10:40:00|30223.2|30219.6|30228.7|30225.1|30230.2|30226.6|30220.7|30217.1|36
1608806700000|2020-12-24 10:45:00|30228.2|30224.6|30224.2|30220.6|30228.2|30224.6|30221.7|30218.1|23
1608807000000|2020-12-24 10:50:00|30224.7|30221.1|30215.2|30211.6|30224.7|30221.1|30214.2|30210.6|83
1608807300000|2020-12-24 10:55:00|30214.7|30211.1|30213.7|30210.1|30218.7|30215.1|30210.7|30207.1|86
1608807600000|2020-12-24 11:00:00|30213.2|30209.6|30204.7|30201.1|30216.7|30213.1|30204.2|30200.6|114
1608807900000|2020-12-24 11:05:00|30204.2|30200.6|30196.2|30192.6|30204.7|30201.1|30188.2|30184.6|191
1608808200000|2020-12-24 11:10:00|30195.7|30192.1|30197.7|30194.1|30198.7|30195.1|30194.2|30190.6|117
1608808500000|2020-12-24 11:15:00|30198.2|30194.6|30200.2|30196.6|30201.2|30197.6|30197.7|30194.1|43
1608808800000|2020-12-24 11:20:00|30200.7|30197.1|30201.2|30197.6|30206.7|30203.1|30197.2|30193.6|104
1608809100000|2020-12-24 11:25:00|30201.7|30198.1|30195.2|30191.6|30205.2|30201.6|30190.7|30187.1|107
1608809400000|2020-12-24 11:30:00|30194.7|30191.1|30195.7|30192.1|30196.7|30193.1|30191.2|30187.6|67
1608809700000|2020-12-24 11:35:00|30196.2|30192.6|30196.7|30193.1|30198.7|30195.1|30191.2|30187.6|75
1608810000000|2020-12-24 11:40:00|30196.2|30192.6|30202.7|30199.1|30203.2|30199.6|30195.7|30192.1|67
1608810300000|2020-12-24 11:45:00|30202.2|30198.6|30201.7|30198.1|30209.2|30205.6|30199.2|30195.6|99
1608810600000|2020-12-24 11:50:00|30202.2|30198.6|30204.7|30201.1|30210.2|30206.6|30201.7|30198.1|51
1608810900000|2020-12-24 11:55:00|30205.7|30202.1|30208.7|30205.1|30209.7|30206.1|30202.7|30199.1|39
1608811200000|2020-12-24 12:00:00|30207.7|30204.1|30194.7|30191.1|30207.7|30204.1|30194.2|30190.6|117
1608811500000|2020-12-24 12:05:00|30194.2|30190.6|30193.2|30189.6|30197.7|30194.1|30190.7|30187.1|69
1608811800000|2020-12-24 12:10:00|30193.7|30190.1|30194.7|30191.1|30196.2|30192.6|30187.2|30183.6|125
1608812100000|2020-12-24 12:15:00|30195.2|30191.6|30196.2|30192.6|30197.2|30193.6|30190.2|30186.6|41
1608812400000|2020-12-24 12:20:00|30196.7|30193.1|30195.7|30192.1|30198.7|30195.1|30194.7|30191.1|49
1608812700000|2020-12-24 12:25:00|30195.2|30191.6|30194.7|30191.1|30196.7|30193.1|30188.2|30184.6|63
1608813000000|2020-12-24 12:30:00|30195.2|30191.6|30177.2|30173.6|30195.2|30191.6|30174.2|30170.6|181
1608813300000|2020-12-24 12:35:00|30177.7|30174.1|30172.7|30169.1|30180.2|30176.6|30162.2|30158.6|302
1608813600000|2020-12-24 12:40:00|30172.2|30168.6|30181.7|30178.1|30182.7|30179.1|30167.7|30164.1|142
1608813900000|2020-12-24 12:45:00|30181.2|30177.6|30189.7|30186.1|30192.2|30188.6|30179.7|30176.1|124
1608814200000|2020-12-24 12:50:00|30190.2|30186.6|30183.2|30179.6|30190.7|30187.1|30183.2|30179.6|93
1608814500000|2020-12-24 12:55:00|30183.7|30180.1|30184.2|30180.6|30194.2|30190.6|30183.2|30179.6|126
1608814800000|2020-12-24 13:00:00|30186.7|30183.1|30177.7|30174.1|30188.7|30185.1|30175.2|30171.6|201
1608815100000|2020-12-24 13:05:00|30178.2|30174.6|30176.7|30173.1|30184.7|30181.1|30175.2|30171.6|86
1608815400000|2020-12-24 13:10:00|30177.2|30173.6|30186.2|30182.6|30188.2|30184.6|30174.7|30171.1|99
1608815700000|2020-12-24 13:15:00|30185.7|30182.1|30184.7|30181.1|30190.2|30186.6|30178.2|30174.6|136
1608816000000|2020-12-24 13:20:00|30184.2|30180.6|30180.2|30176.6|30184.2|30180.6|30173.7|30170.1|98
1608816300000|2020-12-24 13:25:00|30179.7|30176.1|30179.2|30175.6|30183.2|30179.6|30176.2|30172.6|58
1608816600000|2020-12-24 13:30:00|30178.2|30174.6|30185.7|30182.1|30187.2|30183.6|30173.7|30170.1|107
1608816900000|2020-12-24 13:35:00|30186.2|30182.6|30177.7|30174.1|30186.7|30183.1|30174.7|30171.1|128
1608817200000|2020-12-24 13:40:00|30177.2|30173.6|30180.7|30177.1|30182.2|30178.6|30176.2|30172.6|53
1608817500000|2020-12-24 13:45:00|30181.2|30177.6|30173.7|30170.1|30181.2|30177.6|30168.7|30165.1|116
1608817800000|2020-12-24 13:50:00|30172.7|30169.1|30176.7|30173.1|30178.2|30174.6|30168.7|30165.1|74
1608818100000|2020-12-24 13:55:00|30177.2|30173.6|30180.2|30176.6|30182.7|30179.1|30175.2|30171.6|120
1608818400000|2020-12-24 14:00:00|30179.2|30175.6|30184.2|30180.6|30185.2|30181.6|30174.7|30171.1|162
1608818700000|2020-12-24 14:05:00|30183.7|30180.1|30176.7|30173.1|30185.2|30181.6|30176.7|30173.1|172
1608819000000|2020-12-24 14:10:00|30177.2|30173.6|30178.2|30174.6|30184.7|30181.1|30174.7|30171.1|110
1608819300000|2020-12-24 14:15:00|30178.7|30175.1|30174.7|30171.1|30183.7|30180.1|30174.2|30170.6|126
1608819600000|2020-12-24 14:20:00|30174.2|30170.6|30168.7|30165.1|30177.7|30174.1|30165.2|30161.6|185
1608819900000|2020-12-24 14:25:00|30168.2|30164.6|30164.7|30161.1|30170.2|30166.6|30158.7|30155.1|272
1608820200000|2020-12-24 14:30:00|30164.1|30161.7|30187.1|30184.7|30196.1|30193.7|30162.6|30160.2|1652
1608820500000|2020-12-24 14:35:00|30187.6|30185.2|30156.1|30153.7|30188.6|30186.2|30150.1|30147.7|1559
1608820800000|2020-12-24 14:40:00|30157.1|30154.7|30171.1|30168.7|30176.6|30174.2|30152.6|30150.2|942
1608821100000|2020-12-24 14:45:00|30171.6|30169.2|30150.6|30148.2|30174.6|30172.2|30150.6|30148.2|845
1608821400000|2020-12-24 14:50:00|30151.1|30148.7|30165.1|30162.7|30169.6|30167.2|30144.6|30142.2|905
1608821700000|2020-12-24 14:55:00|30164.6|30162.2|30189.1|30186.7|30192.6|30190.2|30160.6|30158.2|907
1608822000000|2020-12-24 15:00:00|30189.6|30187.2|30177.6|30175.2|30192.6|30190.2|30166.6|30164.2|751
1608822300000|2020-12-24 15:05:00|30178.1|30175.7|30165.1|30162.7|30189.6|30187.2|30164.6|30162.2|696
1608822600000|2020-12-24 15:10:00|30166.2|30163.8|30175.2|30172.8|30180.7|30178.3|30162.7|30160.3|372
1608822900000|2020-12-24 15:15:00|30174.7|30172.3|30184.2|30181.8|30186.2|30183.8|30169.2|30166.8|355
1608823200000|2020-12-24 15:20:00|30184.7|30182.3|30182.7|30180.3|30194.7|30192.3|30178.7|30176.3|444
1608823500000|2020-12-24 15:25:00|30182.2|30179.8|30189.7|30187.3|30194.7|30192.3|30180.2|30177.8|286
1608823800000|2020-12-24 15:30:00|30189.2|30186.8|30186.2|30183.8|30191.7|30189.3|30181.2|30178.8|409
1608824100000|2020-12-24 15:35:00|30185.7|30183.3|30169.2|30166.8|30186.7|30184.3|30167.2|30164.8|445
1608824400000|2020-12-24 15:40:00|30169.7|30167.3|30159.7|30157.3|30173.7|30171.3|30157.7|30155.3|373
1608824700000|2020-12-24 15:45:00|30159.2|30156.8|30165.7|30163.3|30165.7|30163.3|30149.7|30147.3|591
1608825000000|2020-12-24 15:50:00|30166.2|30163.8|30176.7|30174.3|30177.7|30175.3|30165.7|30163.3|624
1608825300000|2020-12-24 15:55:00|30176.2|30173.8|30183.7|30181.3|30183.7|30181.3|30171.2|30168.8|740
1608825600000|2020-12-24 16:00:00|30183.2|30180.8|30184.2|30181.8|30186.2|30183.8|30170.7|30168.3|884
1608825900000|2020-12-24 16:05:00|30183.7|30181.3|30197.7|30195.3|30197.7|30195.3|30181.2|30178.8|659
1608826200000|2020-12-24 16:10:00|30198.7|30196.3|30197.2|30194.8|30202.7|30200.3|30192.2|30189.8|639
1608826500000|2020-12-24 16:15:00|30196.7|30194.3|30177.7|30175.3|30200.7|30198.3|30176.7|30174.3|442
1608826800000|2020-12-24 16:20:00|30178.2|30175.8|30177.7|30175.3|30190.7|30188.3|30176.7|30174.3|289
1608827100000|2020-12-24 16:25:00|30177.2|30174.8|30152.2|30149.8|30180.2|30177.8|30150.7|30148.3|545
1608827400000|2020-12-24 16:30:00|30151.7|30149.3|30167.7|30165.3|30171.2|30168.8|30136.7|30134.3|1140
1608827700000|2020-12-24 16:35:00|30168.7|30166.3|30152.2|30149.8|30169.2|30166.8|30150.7|30148.3|515
1608828000000|2020-12-24 16:40:00|30151.7|30149.3|30143.7|30141.3|30155.7|30153.3|30141.7|30139.3|436
1608828300000|2020-12-24 16:45:00|30142.7|30140.3|30128.7|30126.3|30143.7|30141.3|30123.7|30121.3|742
1608828600000|2020-12-24 16:50:00|30129.2|30126.8|30139.7|30137.3|30141.7|30139.3|30119.2|30116.8|807
1608828900000|2020-12-24 16:55:00|30139.2|30136.8|30137.7|30135.3|30141.7|30139.3|30130.7|30128.3|288
1608829200000|2020-12-24 17:00:00|30138.7|30136.3|30106.7|30104.3|30138.7|30136.3|30105.7|30103.3|677
1608829500000|2020-12-24 17:05:00|30107.2|30104.8|30136.7|30134.3|30147.2|30144.8|30105.7|30103.3|833
1608829800000|2020-12-24 17:10:00|30137.2|30134.8|30144.7|30142.3|30154.7|30152.3|30135.2|30132.8|495
1608830100000|2020-12-24 17:15:00|30144.2|30141.8|30136.7|30134.3|30146.2|30143.8|30133.7|30131.3|368
1608830400000|2020-12-24 17:20:00|30136.2|30133.8|30138.2|30135.8|30145.2|30142.8|30127.7|30125.3|259
1608830700000|2020-12-24 17:25:00|30138.7|30136.3|30154.2|30151.8|30154.7|30152.3|30131.7|30129.3|626
1608831000000|2020-12-24 17:30:00|30153.7|30151.3|30174.7|30172.3|30176.7|30174.3|30150.2|30147.8|1004
1608831300000|2020-12-24 17:35:00|30174.2|30171.8|30170.7|30168.3|30177.7|30175.3|30164.7|30162.3|696
1608831600000|2020-12-24 17:40:00|30170.2|30167.8|30167.2|30164.8|30172.7|30170.3|30160.7|30158.3|442
1608831900000|2020-12-24 17:45:00|30166.7|30164.3|30186.5|30184.1|30187.5|30185.1|30163.7|30161.3|846
1608832200000|2020-12-24 17:50:00|30186|30183.6|30191|30188.6|30211|30208.6|30186|30183.6|1315
1608832500000|2020-12-24 17:55:00|30191.5|30189.1|30215|30212.6|30218|30215.6|30183|30180.6|1360
1608832800000|2020-12-24 18:00:00|30214.5|30212.1|30206.5|30204.1|30219|30216.6|30197|30194.6|530
1608833100000|2020-12-24 18:05:00|30207|30204.6|30204.5|30202.1|30212|30209.6|30201|30198.6|313
1608833400000|2020-12-24 18:10:00|30205|30202.6|30203|30200.6|30209.5|30207.1|30199|30196.6|184
1609110000000|2020-12-27 23:00:00|30116.7|30111.9|30121.2|30116.4|30147.2|30142.4|30100.2|30095.4|321
1609110300000|2020-12-27 23:05:00|30121.7|30116.9|30154.7|30149.9|30160.7|30155.9|30121.7|30116.9|242
1609110600000|2020-12-27 23:10:00|30154.2|30149.4|30176.7|30171.9|30183.2|30178.4|30153.7|30148.9|223
1609110900000|2020-12-27 23:15:00|30177.7|30172.9|30173.2|30168.4|30200.2|30195.4|30169.2|30164.4|163
1609111200000|2020-12-27 23:20:00|30172.7|30167.9|30244.2|30239.4|30270.2|30265.4|30160.7|30155.9|785
1609111500000|2020-12-27 23:25:00|30245.2|30240.4|30266.7|30261.9|30291.7|30286.9|30244.7|30239.9|609
1609111800000|2020-12-27 23:30:00|30267.2|30262.4|30254.2|30249.4|30276.7|30271.9|30250.7|30245.9|349
1609112100000|2020-12-27 23:35:00|30254.7|30249.9|30266.7|30261.9|30266.7|30261.9|30253.7|30248.9|194
1609112400000|2020-12-27 23:40:00|30266.2|30261.4|30253.7|30248.9|30267.2|30262.4|30246.7|30241.9|125
1609112700000|2020-12-27 23:45:00|30254.2|30249.4|30243.2|30238.4|30256.2|30251.4|30237.2|30232.4|120
1609113000000|2020-12-27 23:50:00|30242.7|30237.9|30250.7|30245.9|30253.7|30248.9|30241.7|30236.9|185
1609113300000|2020-12-27 23:55:00|30250.2|30245.4|30256.7|30251.9|30258.7|30253.9|30243.2|30238.4|203
1609113600000|2020-12-28 00:00:00|30257.2|30252.4|30264.7|30259.9|30281.2|30276.4|30256.2|30251.4|304
1609113900000|2020-12-28 00:05:00|30265.2|30260.4|30249.2|30244.4|30265.7|30260.9|30241.7|30236.9|308
1609114200000|2020-12-28 00:10:00|30249.7|30244.9|30242.7|30237.9|30254.2|30249.4|30233.7|30228.9|300
1609114500000|2020-12-28 00:15:00|30240.7|30235.9|30232.2|30227.4|30241.7|30236.9|30220.7|30215.9|364
1609114800000|2020-12-28 00:20:00|30231.7|30226.9|30251.7|30246.9|30254.7|30249.9|30230.7|30225.9|197
1609115100000|2020-12-28 00:25:00|30251.2|30246.4|30267.7|30262.9|30274.2|30269.4|30250.7|30245.9|388
1609115400000|2020-12-28 00:30:00|30271.7|30266.9|30258.7|30253.9|30289.7|30284.9|30252.2|30247.4|483
1609115700000|2020-12-28 00:35:00|30258.2|30253.4|30263.7|30258.9|30275.2|30270.4|30257.7|30252.9|157
1609116000000|2020-12-28 00:40:00|30262.7|30257.9|30276.2|30271.4|30283.2|30278.4|30262.7|30257.9|258
1609116300000|2020-12-28 00:45:00|30276.7|30271.9|30268.2|30263.4|30284.2|30279.4|30266.7|30261.9|250
1609116600000|2020-12-28 00:50:00|30267.7|30262.9|30271.7|30266.9|30275.7|30270.9|30260.7|30255.9|187
1609116900000|2020-12-28 00:55:00|30272.2|30267.4|30271.7|30266.9|30274.2|30269.4|30264.2|30259.4|134
1609117200000|2020-12-28 01:00:00|30273.2|30268.4|30269.7|30264.9|30285.7|30280.9|30262.7|30257.9|302
1609117500000|2020-12-28 01:05:00|30269.2|30264.4|30294.2|30289.4|30297.7|30292.9|30266.2|30261.4|386
1609117800000|2020-12-28 01:10:00|30294.7|30289.9|30303.7|30298.9|30313.2|30308.4|30282.2|30277.4|577
1609118100000|2020-12-28 01:15:00|30303.2|30298.4|30294.7|30289.9|30304.7|30299.9|30284.7|30279.9|359
1609118400000|2020-12-28 01:20:00|30294.2|30289.4|30301.7|30296.9|30301.7|30296.9|30281.7|30276.9|245
1609118700000|2020-12-28 01:25:00|30302.2|30297.4|30299.7|30294.9|30302.2|30297.4|30292.2|30287.4|239
1609119000000|2020-12-28 01:30:00|30299.2|30294.4|30302.7|30297.9|30307.7|30302.9|30293.2|30288.4|308
1609119300000|2020-12-28 01:35:00|30303.2|30298.4|30312.2|30307.4|30315.2|30310.4|30299.2|30294.4|315
1609119600000|2020-12-28 01:40:00|30311.7|30306.9|30315.2|30310.4|30318.2|30313.4|30307.7|30302.9|254
1609119900000|2020-12-28 01:45:00|30314.7|30309.9|30312.7|30307.9|30315.7|30310.9|30304.2|30299.4|162
1609120200000|2020-12-28 01:50:00|30313.2|30308.4|30313.7|30308.9|30320.2|30315.4|30308.7|30303.9|192
1609120500000|2020-12-28 01:55:00|30313.2|30308.4|30315.7|30310.9|30317.7|30312.9|30304.7|30299.9|190
1609120800000|2020-12-28 02:00:00|30315.2|30310.4|30312.7|30307.9|30321.2|30316.4|30309.7|30304.9|238
1609121100000|2020-12-28 02:05:00|30312.2|30307.4|30313.7|30308.9|30321.7|30316.9|30311.7|30306.9|225
1609121400000|2020-12-28 02:10:00|30314.7|30309.9|30314.2|30309.4|30318.2|30313.4|30306.2|30301.4|185
1609121700000|2020-12-28 02:15:00|30314.7|30309.9|30317.7|30312.9|30318.7|30313.9|30311.7|30306.9|119
1609122000000|2020-12-28 02:20:00|30317.2|30312.4|30335.2|30330.4|30337.7|30332.9|30317.2|30312.4|466
1609122300000|2020-12-28 02:25:00|30335.7|30330.9|30325.7|30320.9|30339.2|30334.4|30322.7|30317.9|373
1609122600000|2020-12-28 02:30:00|30326.2|30321.4|30331.2|30326.4|30336.7|30331.9|30323.2|30318.4|334
1609122900000|2020-12-28 02:35:00|30331.7|30326.9|30333.7|30328.9|30335.2|30330.4|30327.7|30322.9|157
1609123200000|2020-12-28 02:40:00|30333.2|30328.4|30333.2|30328.4|30336.7|30331.9|30327.7|30322.9|141
1609123500000|2020-12-28 02:45:00|30332.2|30327.4|30348.7|30343.9|30351.2|30346.4|30331.7|30326.9|356
1609123800000|2020-12-28 02:50:00|30349.2|30344.4|30349.7|30344.9|30356.2|30351.4|30342.7|30337.9|243
1609124100000|2020-12-28 02:55:00|30350.2|30345.4|30345.7|30340.9|30351.7|30346.9|30341.2|30336.4|94
1609124400000|2020-12-28 03:00:00|30346.2|30341.4|30360.7|30355.9|30366.7|30361.9|30345.7|30340.9|356
1609124700000|2020-12-28 03:05:00|30360.2|30355.4|30360.2|30355.4|30370.7|30365.9|30357.2|30352.4|318
1609125000000|2020-12-28 03:10:00|30359.7|30354.9|30362.2|30357.4|30363.2|30358.4|30351.7|30346.9|188
1609125300000|2020-12-28 03:15:00|30362.7|30357.9|30364.2|30359.4|30366.2|30361.4|30358.2|30353.4|149
1609125600000|2020-12-28 03:20:00|30363.7|30358.9|30361.2|30356.4|30366.2|30361.4|30354.2|30349.4|169
1609125900000|2020-12-28 03:25:00|30361.7|30356.9|30358.7|30353.9|30374.2|30369.4|30357.7|30352.9|181
1609126200000|2020-12-28 03:30:00|30359.2|30354.4|30360.7|30355.9|30367.2|30362.4|30356.7|30351.9|116
1609126500000|2020-12-28 03:35:00|30360.2|30355.4|30356.7|30351.9|30364.2|30359.4|30356.7|30351.9|83
1609126800000|2020-12-28 03:40:00|30356.2|30351.4|30354.2|30349.4|30356.7|30351.9|30350.2|30345.4|136
1609127100000|2020-12-28 03:45:00|30354.7|30349.9|30353.7|30348.9|30362.7|30357.9|30352.7|30347.9|146
1609127400000|2020-12-28 03:50:00|30354.2|30349.4|30356.7|30351.9|30357.2|30352.4|30350.2|30345.4|108
1609127700000|2020-12-28 03:55:00|30357.2|30352.4|30356.7|30351.9|30359.7|30354.9|30353.2|30348.4|68
1609128000000|2020-12-28 04:00:00|30357.2|30352.4|30347.2|30342.4|30359.2|30354.4|30345.2|30340.4|88
1609128300000|2020-12-28 04:05:00|30347.7|30342.9|30344.2|30339.4|30351.2|30346.4|30343.7|30338.9|96
1609128600000|2020-12-28 04:10:00|30344.7|30339.9|30339.2|30334.4|30345.7|30340.9|30338.7|30333.9|113
1609128900000|2020-12-28 04:15:00|30339.7|30334.9|30343.7|30338.9|30347.2|30342.4|30339.2|30334.4|93
1609129200000|2020-12-28 04:20:00|30344.2|30339.4|30336.7|30331.9|30345.7|30340.9|30336.2|30331.4|129
1609129500000|2020-12-28 04:25:00|30336.2|30331.4|30339.7|30334.9|30340.2|30335.4|30335.7|30330.9|50
1609129800000|2020-12-28 04:30:00|30340.2|30335.4|30337.2|30332.4|30343.2|30338.4|30335.2|30330.4|77
1609130100000|2020-12-28 04:35:00|30337.7|30332.9|30338.7|30333.9|30339.7|30334.9|30335.7|30330.9|60
1609130400000|2020-12-28 04:40:00|30338.2|30333.4|30341.7|30336.9|30343.2|30338.4|30335.2|30330.4|102
1609130700000|2020-12-28 04:45:00|30342.2|30337.4|30350.7|30345.9|30351.2|30346.4|30341.2|30336.4|172
1609131000000|2020-12-28 04:50:00|30349.7|30344.9|30346.7|30341.9|30350.7|30345.9|30343.7|30338.9|35
1609131300000|2020-12-28 04:55:00|30347.2|30342.4|30341.2|30336.4|30347.2|30342.4|30339.2|30334.4|71
1609131600000|2020-12-28 05:00:00|30341.7|30336.9|30340.2|30335.4|30345.7|30340.9|30337.7|30332.9|151
1609131900000|2020-12-28 05:05:00|30339.7|30334.9|30341.7|30336.9|30342.7|30337.9|30339.2|30334.4|54
1609132200000|2020-12-28 05:10:00|30342.2|30337.4|30349.7|30344.9|30350.7|30345.9|30339.7|30334.9|64
1609132500000|2020-12-28 05:15:00|30350.2|30345.4|30353.7|30348.9|30359.7|30354.9|30349.7|30344.9|87
1609132800000|2020-12-28 05:20:00|30354.2|30349.4|30354.7|30349.9|30356.7|30351.9|30352.7|30347.9|36
1609133100000|2020-12-28 05:25:00|30355.2|30350.4|30356.7|30351.9|30357.7|30352.9|30352.7|30347.9|43
1609133400000|2020-12-28 05:30:00|30357.2|30352.4|30358.2|30353.4|30358.2|30353.4|30350.2|30345.4|69
1609133700000|2020-12-28 05:35:00|30357.7|30352.9|30351.2|30346.4|30361.2|30356.4|30351.2|30346.4|70
1609134000000|2020-12-28 05:40:00|30351.7|30346.9|30339.7|30334.9|30351.7|30346.9|30339.7|30334.9|121
1609134300000|2020-12-28 05:45:00|30339.2|30334.4|30337.2|30332.4|30339.7|30334.9|30332.2|30327.4|101
1609134600000|2020-12-28 05:50:00|30336.7|30331.9|30339.2|30334.4|30342.2|30337.4|30335.7|30330.9|35
1609134900000|2020-12-28 05:55:00|30339.7|30334.9|30348.2|30343.4|30348.2|30343.4|30337.7|30332.9|58
1609135200000|2020-12-28 06:00:00|30348.7|30343.9|30347.7|30342.9|30353.7|30348.9|30346.7|30341.9|171
1609135500000|2020-12-28 06:05:00|30348.2|30343.4|30333.7|30328.9|30348.7|30343.9|30332.2|30327.4|160
1609135800000|2020-12-28 06:10:00|30333.2|30328.4|30341.2|30336.4|30343.7|30338.9|30331.7|30326.9|80
1609136100000|2020-12-28 06:15:00|30340.7|30335.9|30339.7|30334.9|30341.2|30336.4|30335.7|30330.9|49
1609136400000|2020-12-28 06:20:00|30339.2|30334.4|30341.7|30336.9|30346.2|30341.4|30337.2|30332.4|108
1609136700000|2020-12-28 06:25:00|30341.2|30336.4|30345.7|30340.9|30347.7|30342.9|30339.2|30334.4|49
1609137000000|2020-12-28 06:30:00|30345.2|30340.4|30353.2|30348.4|30353.2|30348.4|30339.2|30334.4|138
1609137300000|2020-12-28 06:35:00|30353.7|30348.9|30358.2|30353.4|30358.7|30353.9|30351.2|30346.4|91
1609137600000|2020-12-28 06:40:00|30361.7|30356.9|30355.7|30350.9|30362.2|30357.4|30353.7|30348.9|74
1609137900000|2020-12-28 06:45:00|30356.2|30351.4|30359.7|30354.9|30360.2|30355.4|30353.7|30348.9|62
1609138200000|2020-12-28 06:50:00|30359.2|30354.4|30355.7|30350.9|30359.7|30354.9|30351.7|30346.9|107
1609138500000|2020-12-28 06:55:00|30355.2|30350.4|30355.7|30350.9|30361.7|30356.9|30355.2|30350.4|79
1609138800000|2020-12-28 07:00:00|30355.1|30351.5|30369.6|30366|30379.1|30375.5|30354.6|30351|557
1609139100000|2020-12-28 07:05:00|30369.1|30365.5|30371.6|30368|30385.1|30381.5|30368.1|30364.5|308
1609139400000|2020-12-28 07:10:00|30372.1|30368.5|30370.6|30367|30372.6|30369|30363.1|30359.5|223
1609139700000|2020-12-28 07:15:00|30369.1|30365.5|30376.1|30372.5|30376.1|30372.5|30367.6|30364|128
1609140000000|2020-12-28 07:20:00|30375.6|30372|30379.6|30376|30383.6|30380|30373.1|30369.5|179
1609140300000|2020-12-28 07:25:00|30380.1|30376.5|30378.6|30375|30384.6|30381|30376.6|30373|191
1609140600000|2020-12-28 07:30:00|30379.1|30375.5|30374.1|30370.5|30379.6|30376|30372.1|30368.5|155
1609140900000|2020-12-28 07:35:00|30374.6|30371|30382.6|30379|30387.1|30383.5|30374.6|30371|170
1609141200000|2020-12-28 07:40:00|30380.6|30377|30384.1|30380.5|30385.1|30381.5|30377.1|30373.5|111
1609141500000|2020-12-28 07:45:00|30383.6|30380|30373.6|30370|30384.6|30381|30373.6|30370|156
1609141800000|2020-12-28 07:50:00|30373.1|30369.5|30368.1|30364.5|30376.6|30373|30364.6|30361|125
1609142100000|2020-12-28 07:55:00|30367.6|30364|30366.1|30362.5|30369.1|30365.5|30360.6|30357|145
1609142400000|2020-12-28 08:00:00|30367.1|30363.5|30359.1|30355.5|30370.6|30367|30354.6|30351|470
1609142700000|2020-12-28 08:05:00|30358.6|30355|30324.6|30321|30360.6|30357|30321.1|30317.5|728
1609143000000|2020-12-28 08:10:00|30325.1|30321.5|30316.1|30312.5|30328.6|30325|30313.6|30310|427
1609143300000|2020-12-28 08:15:00|30316.6|30313|30316.1|30312.5|30325.1|30321.5|30313.6|30310|297
1609143600000|2020-12-28 08:20:00|30315.6|30312|30330.1|30326.5|30336.1|30332.5|30315.1|30311.5|402
1609143900000|2020-12-28 08:25:00|30330.6|30327|30334.6|30331|30337.1|30333.5|30328.6|30325|253
1609144200000|2020-12-28 08:30:00|30335.1|30331.5|30336.1|30332.5|30342.1|30338.5|30330.6|30327|276
1609144500000|2020-12-28 08:35:00|30336.6|30333|30334.6|30331|30339.1|30335.5|30332.1|30328.5|179
1609144800000|2020-12-28 08:40:00|30334.1|30330.5|30332.6|30329|30339.6|30336|30332.6|30329|238
1609145100000|2020-12-28 08:45:00|30333.1|30329.5|30343.1|30339.5|30343.1|30339.5|30332.6|30329|107
1609145400000|2020-12-28 08:50:00|30343.6|30340|30333.1|30329.5|30344.1|30340.5|30328.1|30324.5|128
1609145700000|2020-12-28 08:55:00|30333.6|30330|30344.6|30341|30344.6|30341|30333.1|30329.5|136
1609146000000|2020-12-28 09:00:00|30344.1|30340.5|30345.6|30342|30350.6|30347|30338.6|30335|219
1609146300000|2020-12-28 09:05:00|30345.1|30341.5|30341.1|30337.5|30351.1|30347.5|30341.1|30337.5|78
1609146600000|2020-12-28 09:10:00|30340.6|30337|30341.1|30337.5|30351.6|30348|30339.6|30336|131
1609146900000|2020-12-28 09:15:00|30341.6|30338|30344.1|30340.5|30347.1|30343.5|30339.6|30336|80
1609147200000|2020-12-28 09:20:00|30344.6|30341|30348.1|30344.5|30348.1|30344.5|30337.1|30333.5|86
1609147500000|2020-12-28 09:25:00|30348.6|30345|30344.1|30340.5|30349.1|30345.5|30341.1|30337.5|88
1609147800000|2020-12-28 09:30:00|30344.6|30341|30342.1|30338.5|30345.6|30342|30338.6|30335|70
1609148100000|2020-12-28 09:35:00|30341.6|30338|30330.1|30326.5|30345.1|30341.5|30330.1|30326.5|123
1609148400000|2020-12-28 09:40:00|30329.1|30325.5|30350.6|30347|30350.6|30347|30328.6|30325|237
1609148700000|2020-12-28 09:45:00|30351.1|30347.5|30353.1|30349.5|30358.6|30355|30350.1|30346.5|121
1609149000000|2020-12-28 09:50:00|30352.6|30349|30354.6|30351|30358.6|30355|30352.6|30349|45
1609149300000|2020-12-28 09:55:00|30354.1|30350.5|30354.1|30350.5|30355.1|30351.5|30348.6|30345|89
1609149600000|2020-12-28 10:00:00|30353.6|30350|30359.1|30355.5|30359.6|30356|30351.6|30348|96
1609149900000|2020-12-28 10:05:00|30358.6|30355|30356.1|30352.5|30360.1|30356.5|30356.1|30352.5|37
1609150200000|2020-12-28 10:10:00|30355.6|30352|30355.1|30351.5|30357.6|30354|30351.1|30347.5|89
1609150500000|2020-12-28 10:15:00|30354.6|30351|30352.1|30348.5|30358.1|30354.5|30350.1|30346.5|106
1609150800000|2020-12-28 10:20:00|30351.6|30348|30351.1|30347.5|30355.1|30351.5|30349.1|30345.5|68
1609151100000|2020-12-28 10:25:00|30350.6|30347|30341.6|30338|30353.6|30350|30338.1|30334.5|141
1609151400000|2020-12-28 10:30:00|30341.1|30337.5|30350.6|30347|30358.1|30354.5|30340.1|30336.5|224
1609151700000|2020-12-28 10:35:00|30351.1|30347.5|30345.6|30342|30356.1|30352.5|30344.1|30340.5|134
1609152000000|2020-12-28 10:40:00|30345.1|30341.5|30352.1|30348.5|30352.6|30349|30343.1|30339.5|69
1609152300000|2020-12-28 10:45:00|30352.6|30349|30354.6|30351|30361.6|30358|30351.1|30347.5|93
1609152600000|2020-12-28 10:50:00|30355.1|30351.5|30358.1|30354.5|30359.1|30355.5|30351.6|30348|78
1609152900000|2020-12-28 10:55:00|30357.6|30354|30359.1|30355.5|30360.1|30356.5|30355.1|30351.5|83
1609153200000|2020-12-28 11:00:00|30358.1|30354.5|30368.1|30364.5|30370.1|30366.5|30357.1|30353.5|176
1609153500000|2020-12-28 11:05:00|30368.6|30365|30376.1|30372.5|30377.6|30374|30368.6|30365|251
1609153800000|2020-12-28 11:10:00|30375.6|30372|30407.6|30404|30426.6|30423|30375.6|30372|1135
1609154100000|2020-12-28 11:15:00|30407.1|30403.5|30386.1|30382.5|30408.1|30404.5|30386.1|30382.5|321
1609154400000|2020-12-28 11:20:00|30386.6|30383|30379.6|30376|30389.1|30385.5|30372.6|30369|234
1609154700000|2020-12-28 11:25:00|30379.1|30375.5|30387.1|30383.5|30387.6|30384|30377.6|30374|132
1609155000000|2020-12-28 11:30:00|30386.6|30383|30391.6|30388|30393.1|30389.5|30381.6|30378|213
1609155300000|2020-12-28 11:35:00|30392.1|30388.5|30391.1|30387.5|30393.6|30390|30387.6|30384|136
1609155600000|2020-12-28 11:40:00|30391.6|30388|30386.6|30383|30392.6|30389|30383.1|30379.5|88
1609155900000|2020-12-28 11:45:00|30385.6|30382|30380.6|30377|30393.1|30389.5|30380.1|30376.5|142
1609156200000|2020-12-28 11:50:00|30381.1|30377.5|30381.1|30377.5|30385.1|30381.5|30379.6|30376|117
1609156500000|2020-12-28 11:55:00|30381.6|30378|30382.1|30378.5|30389.1|30385.5|30380.1|30376.5|112
1609156800000|2020-12-28 12:00:00|30381.6|30378|30368.1|30364.5|30381.6|30378|30363.1|30359.5|262
1609157100000|2020-12-28 12:05:00|30368.6|30365|30366.1|30362.5|30372.6|30369|30361.1|30357.5|211
1609157400000|2020-12-28 12:10:00|30366.6|30363|30363.6|30360|30368.1|30364.5|30360.6|30357|152
1609157700000|2020-12-28 12:15:00|30364.1|30360.5|30367.6|30364|30368.1|30364.5|30360.6|30357|180
1609158000000|2020-12-28 12:20:00|30367.1|30363.5|30373.1|30369.5|30375.1|30371.5|30363.6|30360|285
1609158300000|2020-12-28 12:25:00|30373.6|30370|30369.1|30365.5|30374.6|30371|30363.1|30359.5|259
1609158600000|2020-12-28 12:30:00|30369.6|30366|30374.1|30370.5|30378.6|30375|30362.1|30358.5|218
1609158900000|2020-12-28 12:35:00|30373.6|30370|30368.6|30365|30375.6|30372|30361.6|30358|165
1609159200000|2020-12-28 12:40:00|30368.1|30364.5|30372.1|30368.5|30374.1|30370.5|30367.6|30364|102
1609159500000|2020-12-28 12:45:00|30371.6|30368|30378.1|30374.5|30383.1|30379.5|30371.6|30368|193
1609159800000|2020-12-28 12:50:00|30377.6|30374|30383.1|30379.5|30389.1|30385.5|30377.6|30374|189
1609160100000|2020-12-28 12:55:00|30383.6|30380|30374.1|30370.5|30384.1|30380.5|30371.1|30367.5|253
1609160400000|2020-12-28 13:00:00|30372.6|30369|30378.1|30374.5|30382.6|30379|30372.1|30368.5|286
1609160700000|2020-12-28 13:05:00|30377.6|30374|30378.1|30374.5|30379.1|30375.5|30368.1|30364.5|232
1609161000000|2020-12-28 13:10:00|30378.6|30375|30372.6|30369|30379.6|30376|30370.1|30366.5|135
1609161300000|2020-12-28 13:15:00|30373.1|30369.5|30374.6|30371|30379.6|30376|30372.6|30369|156
1609161600000|2020-12-28 13:20:00|30375.6|30372|30370.1|30366.5|30375.6|30372|30369.6|30366|119
1609161900000|2020-12-28 13:25:00|30369.6|30366|30367.6|30364|30371.6|30368|30361.6|30358|209
1609162200000|2020-12-28 13:30:00|30367.1|30363.5|30365.1|30361.5|30371.6|30368|30359.1|30355.5|223
1609162500000|2020-12-28 13:35:00|30364.6|30361|30379.1|30375.5|30379.6|30376|30364.6|30361|231
1609162800000|2020-12-28 13:40:00|30380.1|30376.5|30377.1|30373.5|30381.6|30378|30373.6|30370|139
1609163100000|2020-12-28 13:45:00|30376.6|30373|30375.6|30372|30381.1|30377.5|30374.1|30370.5|159
1609163400000|2020-12-28 13:50:00|30376.1|30372.5|30379.1|30375.5|30381.1|30377.5|30373.6|30370|191
1609163700000|2020-12-28 13:55:00|30378.6|30375|30373.1|30369.5|30381.6|30378|30372.6|30369|182
1609164000000|2020-12-28 14:00:00|30373.6|30370|30376.6|30373|30385.6|30382|30366.6|30363|289
1609164300000|2020-12-28 14:05:00|30376.1|30372.5|30382.1|30378.5|30382.6|30379|30372.6|30369|146
1609164600000|2020-12-28 14:10:00|30382.6|30379|30382.1|30378.5|30386.1|30382.5|30377.6|30374|199
1609164900000|2020-12-28 14:15:00|30382.6|30379|30377.1|30373.5|30384.6|30381|30374.6|30371|183
1609165200000|2020-12-28 14:20:00|30377.6|30374|30370.6|30367|30378.6|30375|30369.6|30366|175
1609165500000|2020-12-28 14:25:00|30371.1|30367.5|30373.1|30369.5|30379.1|30375.5|30370.6|30367|276
1609165800000|2020-12-28 14:30:00|30372.5|30370.1|30346|30343.6|30381.5|30379.1|30341.5|30339.1|3682
1609166100000|2020-12-28 14:35:00|30345|30342.6|30352.5|30350.1|30371.5|30369.1|30342.5|30340.1|1986
1609166400000|2020-12-28 14:40:00|30353|30350.6|30379.5|30377.1|30380|30377.6|30345|30342.6|1390
1609166700000|2020-12-28 14:45:00|30379|30376.6|30416.5|30414.1|30421.5|30419.1|30375|30372.6|2643
1609167000000|2020-12-28 14:50:00|30416|30413.6|30407.5|30405.1|30416.5|30414.1|30392|30389.6|2071
1609167300000|2020-12-28 14:55:00|30407|30404.6|30399|30396.6|30421|30418.6|30399|30396.6|1832
1609167600000|2020-12-28 15:00:00|30398|30395.6|30417.5|30415.1|30419|30416.6|30398|30395.6|1115
1609167900000|2020-12-28 15:05:00|30418|30415.6|30425|30422.6|30432|30429.6|30412.5|30410.1|2100
1609168200000|2020-12-28 15:10:00|30425.5|30423.1|30455.2|30452.8|30462.7|30460.3|30424.7|30422.3|3008
1609168500000|2020-12-28 15:15:00|30455.7|30453.3|30470.2|30467.8|30484.7|30482.3|30447.2|30444.8|2605
1609168800000|2020-12-28 15:20:00|30469.7|30467.3|30493.7|30491.3|30495.2|30492.8|30468.7|30466.3|1852
1609169100000|2020-12-28 15:25:00|30494.7|30492.3|30501.2|30498.8|30507.7|30505.3|30477.7|30475.3|2188
1609169400000|2020-12-28 15:30:00|30501.7|30499.3|30509.7|30507.3|30522.7|30520.3|30498.7|30496.3|1826
1609169700000|2020-12-28 15:35:00|30510.2|30507.8|30494.7|30492.3|30512.7|30510.3|30490.7|30488.3|1460
1609170000000|2020-12-28 15:40:00|30495.2|30492.8|30487.7|30485.3|30500.7|30498.3|30481.2|30478.8|1341
1609170300000|2020-12-28 15:45:00|30487.2|30484.8|30472.7|30470.3|30493.2|30490.8|30468.7|30466.3|1098
1609170600000|2020-12-28 15:50:00|30472.2|30469.8|30484.7|30482.3|30488.7|30486.3|30470.7|30468.3|611
1609170900000|2020-12-28 15:55:00|30485.2|30482.8|30472.7|30470.3|30487.7|30485.3|30470.2|30467.8|629
1609171200000|2020-12-28 16:00:00|30473.2|30470.8|30453.7|30451.3|30474.2|30471.8|30452.7|30450.3|1092
1609171500000|2020-12-28 16:05:00|30454.2|30451.8|30449.7|30447.3|30457.7|30455.3|30448.7|30446.3|1102
1609171800000|2020-12-28 16:10:00|30450.2|30447.8|30446.7|30444.3|30452.7|30450.3|30445.2|30442.8|795
1609172100000|2020-12-28 16:15:00|30446.2|30443.8|30442.7|30440.3|30449.2|30446.8|30437.7|30435.3|930
1609172400000|2020-12-28 16:20:00|30442.2|30439.8|30443.7|30441.3|30445.7|30443.3|30436.7|30434.3|642
1609172700000|2020-12-28 16:25:00|30442.7|30440.3|30438.7|30436.3|30443.2|30440.8|30433.7|30431.3|818
1609173000000|2020-12-28 16:30:00|30438.2|30435.8|30434.2|30431.8|30444.7|30442.3|30431.7|30429.3|736
1609173300000|2020-12-28 16:35:00|30433.7|30431.3|30436.7|30434.3|30437.7|30435.3|30428.7|30426.3|543
1609173600000|2020-12-28 16:40:00|30436.2|30433.8|30442.7|30440.3|30447.2|30444.8|30435.7|30433.3|635
1609173900000|2020-12-28 16:45:00|30443.2|30440.8|30444.2|30441.8|30445.7|30443.3|30439.7|30437.3|356
1609174200000|2020-12-28 16:50:00|30443.7|30441.3|30422.7|30420.3|30444.7|30442.3|30420.7|30418.3|777
1609174500000|2020-12-28 16:55:00|30422.2|30419.8|30415.2|30412.8|30423.7|30421.3|30408.2|30405.8|740
1609174800000|2020-12-28 17:00:00|30414.7|30412.3|30418.2|30415.8|30425.7|30423.3|30412.2|30409.8|527
1609175100000|2020-12-28 17:05:00|30416.7|30414.3|30412.7|30410.3|30422.2|30419.8|30410.7|30408.3|637
1609175400000|2020-12-28 17:10:00|30413.2|30410.8|30413.7|30411.3|30416.7|30414.3|30401.7|30399.3|582
1609175700000|2020-12-28 17:15:00|30412.7|30410.3|30404.7|30402.3|30419.7|30417.3|30404.2|30401.8|406
1609176000000|2020-12-28 17:20:00|30405.7|30403.3|30397.2|30394.8|30405.7|30403.3|30390.2|30387.8|715
1609176300000|2020-12-28 17:25:00|30396.7|30394.3|30400.2|30397.8|30406.7|30404.3|30395.7|30393.3|614
1609176600000|2020-12-28 17:30:00|30400.7|30398.3|30404.2|30401.8|30411.7|30409.3|30400.2|30397.8|569
1609176900000|2020-12-28 17:35:00|30403.7|30401.3|30403.7|30401.3|30409.7|30407.3|30400.2|30397.8|1277
1609177200000|2020-12-28 17:40:00|30404.3|30401.9|30412.8|30410.4|30414.3|30411.9|30402.8|30400.4|596
1609177500000|2020-12-28 17:45:00|30412.3|30409.9|30412.3|30409.9|30416.3|30413.9|30409.8|30407.4|317
1609177800000|2020-12-28 17:50:00|30412.8|30410.4|30401.3|30398.9|30413.3|30410.9|30397.3|30394.9|374
1609178100000|2020-12-28 17:55:00|30400.8|30398.4|30389.8|30387.4|30401.3|30398.9|30384.3|30381.9|951
1609178400000|2020-12-28 18:00:00|30389.3|30386.9|30398.8|30396.4|30400.3|30397.9|30388.3|30385.9|317
1609178700000|2020-12-28 18:05:00|30398.3|30395.9|30402.3|30399.9|30404.3|30401.9|30397.3|30394.9|305
1609179000000|2020-12-28 18:10:00|30401.8|30399.4|30409.3|30406.9|30410.3|30407.9|30398.8|30396.4|436
1609179300000|2020-12-28 18:15:00|30408.8|30406.4|30396.3|30393.9|30410.3|30407.9|30396.3|30393.9|234
1609179600000|2020-12-28 18:20:00|30396.8|30394.4|30388.8|30386.4|30397.3|30394.9|30384.3|30381.9|492
1609179900000|2020-12-28 18:25:00|30388.3|30385.9|30386.3|30383.9|30393.3|30390.9|30386.3|30383.9|273
1609180200000|2020-12-28 18:30:00|30386.8|30384.4|30388.8|30386.4|30393.3|30390.9|30386.3|30383.9|379
1609180500000|2020-12-28 18:35:00|30389.3|30386.9|30404.3|30401.9|30409.3|30406.9|30386.3|30383.9|497
1609180800000|2020-12-28 18:40:00|30404.8|30402.4|30406.3|30403.9|30410.3|30407.9|30401.8|30399.4|307
1609181100000|2020-12-28 18:45:00|30405.8|30403.4|30397.8|30395.4|30409.3|30406.9|30397.3|30394.9|448
1609181400000|2020-12-28 18:50:00|30397.3|30394.9|30409.3|30406.9|30413.3|30410.9|30390.3|30387.9|479
1609181700000|2020-12-28 18:55:00|30409.8|30407.4|30417.8|30415.4|30419.3|30416.9|30408.8|30406.4|440
1609182000000|2020-12-28 19:00:00|30418.3|30415.9|30416.3|30413.9|30420.3|30417.9|30411.3|30408.9|435
1609182300000|2020-12-28 19:05:00|30415.8|30413.4|30418.3|30415.9|30427.3|30424.9|30414.3|30411.9|469
1609182600000|2020-12-28 19:10:00|30417.8|30415.4|30431.8|30429.4|30435.8|30433.4|30416.3|30413.9|513
1609182900000|2020-12-28 19:15:00|30431.3|30428.9|30438.8|30436.4|30447.3|30444.9|30430.8|30428.4|602
1609183200000|2020-12-28 19:20:00|30438.3|30435.9|30441.3|30438.9|30442.8|30440.4|30435.3|30432.9|311
1609183500000|2020-12-28 19:25:00|30442.3|30439.9|30431.3|30428.9|30442.3|30439.9|30430.8|30428.4|261
1609183800000|2020-12-28 19:30:00|30431.8|30429.4|30435.3|30432.9|30436.3|30433.9|30430.8|30428.4|240
1609184100000|2020-12-28 19:35:00|30435.8|30433.4|30437.3|30434.9|30441.3|30438.9|30435.3|30432.9|374
1609184400000|2020-12-28 19:40:00|30437.8|30435.4|30442.8|30440.4|30444.8|30442.4|30436.8|30434.4|263
1609184700000|2020-12-28 19:45:00|30443.3|30440.9|30444.3|30441.9|30449.3|30446.9|30440.3|30437.9|313
1609185000000|2020-12-28 19:50:00|30444.8|30442.4|30441.8|30439.4|30445.3|30442.9|30435.3|30432.9|350
1609185300000|2020-12-28 19:55:00|30442.3|30439.9|30440.3|30437.9|30444.8|30442.4|30435.8|30433.4|283
1609185600000|2020-12-28 20:00:00|30439.8|30437.4|30445.3|30442.9|30445.3|30442.9|30437.3|30434.9|226
1609185900000|2020-12-28 20:05:00|30445.8|30443.4|30434.3|30431.9|30446.3|30443.9|30433.8|30431.4|402
1609186200000|2020-12-28 20:10:00|30433.8|30431.4|30435.3|30432.9|30437.3|30434.9|30428.3|30425.9|935
1609186500000|2020-12-28 20:15:00|30434.8|30432.4|30434.3|30431.9|30439.3|30436.9|30432.8|30430.4|427
1609186800000|2020-12-28 20:20:00|30433.8|30431.4|30435.9|30433.5|30437.9|30435.5|30431.3|30428.9|459
1609187100000|2020-12-28 20:25:00|30435.4|30433|30416.9|30414.5|30437.9|30435.5|30415.9|30413.5|653
1609187400000|2020-12-28 20:30:00|30416.4|30414|30393.4|30391|30422.4|30420|30393.4|30391|947
1609187700000|2020-12-28 20:35:00|30393.9|30391.5|30396.9|30394.5|30408.4|30406|30391.9|30389.5|651
1609188000000|2020-12-28 20:40:00|30397.4|30395|30420.9|30418.5|30428.4|30426|30390.4|30388|1029
1609188300000|2020-12-28 20:45:00|30421.4|30419|30424.9|30422.5|30433.4|30431|30418.9|30416.5|834
1609188600000|2020-12-28 20:50:00|30425.4|30423|30415.9|30413.5|30429.9|30427.5|30407.9|30405.5|1020
1609188900000|2020-12-28 20:55:00|30414.4|30412|30415.4|30413|30428.4|30426|30404.4|30402|2940
1609189200000|2020-12-28 21:00:00|30414.9|30412.5|30438.6|30433.8|30441.6|30436.8|30403.1|30398.3|1128
1609189500000|2020-12-28 21:05:00|30438.1|30433.3|30433.1|30428.3|30440.6|30435.8|30432.6|30427.8|399
1609189800000|2020-12-28 21:10:00|30432.6|30427.8|30440.5|30430.7|30440.5|30434.3|30427.6|30422.8|243
1609190100000|2020-12-28 21:15:00|30440.9|30431.1|30437.3|30427.5|30445.5|30435.7|30437.1|30427.3|2
1609190400000|2020-12-28 21:20:00|30437.8|30428|30441.6|30431.8|30442.2|30432.4|30435.8|30426|0
1609190700000|2020-12-28 21:25:00|30444.3|30434.5|30439.5|30429.7|30444.3|30434.5|30439|30429.2|0
1609191000000|2020-12-28 21:30:00|30429.1|30424.3|30440.1|30435.3|30442.1|30437.3|30429.1|30424.3|75
1609191300000|2020-12-28 21:35:00|30439.1|30434.3|30436.1|30431.3|30441.1|30436.3|30435.1|30430.3|49
1609191600000|2020-12-28 21:40:00|30434.1|30429.3|30435.1|30430.3|30439.1|30434.3|30434.1|30429.3|78
1609191900000|2020-12-28 21:45:00|30434.1|30429.3|30424.1|30419.3|30440.1|30435.3|30424.1|30419.3|108
1609192200000|2020-12-28 21:50:00|30427.1|30422.3|30420.1|30415.3|30429.1|30424.3|30420.1|30415.3|117
1609192500000|2020-12-28 21:55:00|30419.1|30414.3|30422.5|30412.7|30423.1|30418.3|30414.1|30409.3|174
1609192800000|2020-12-28 22:00:00|30422.4|30412.6|30425.4|30415.6|30426.5|30416.7|30422.1|30412.3|0
1609193100000|2020-12-28 22:05:00|30426.1|30416.3|30426.7|30416.9|30426.7|30416.9|30425|30415.2|0
1609193400000|2020-12-28 22:10:00|30427.3|30417.5|30429.8|30420|30429.9|30420.1|30426.4|30416.6|0
1609193700000|2020-12-28 22:15:00|30429.9|30420.1|30431.7|30421.9|30431.7|30421.9|30429.7|30419.9|0
1609194000000|2020-12-28 22:20:00|30431.6|30421.8|30433|30423.2|30433|30423.2|30431.1|30421.3|0
1609194300000|2020-12-28 22:25:00|30433.6|30423.8|30433.9|30424.1|30433.9|30424.1|30432.4|30422.6|0
1609194600000|2020-12-28 22:30:00|30433.8|30424|30434|30424.2|30434|30424.2|30433.8|30424|0
1609194900000|2020-12-28 22:35:00|30434.7|30424.9|30434.6|30424.8|30435.1|30425.3|30434.6|30424.8|0
1609195200000|2020-12-28 22:40:00|30434.7|30424.9|30433.2|30423.4|30434.7|30424.9|30432|30422.2|0
1609195500000|2020-12-28 22:45:00|30433.3|30423.5|30432.8|30423|30433.3|30423.5|30432.1|30422.3|0
1609195800000|2020-12-28 22:50:00|30432.3|30422.5|30421.2|30411.4|30432.3|30422.5|30421.2|30411.4|0
1609196100000|2020-12-28 22:55:00|30421.1|30411.3|30424.8|30415|30425.3|30415.5|30418|30408.2|0
1609196400000|2020-12-28 23:00:00|30432.1|30427.3|30439.6|30434.8|30443.1|30438.3|30420.6|30415.8|226
1609196700000|2020-12-28 23:05:00|30439.1|30434.3|30444.6|30439.8|30445.1|30440.3|30433.1|30428.3|71
1609197000000|2020-12-28 23:10:00|30445.1|30440.3|30442.6|30437.8|30445.6|30440.8|30439.6|30434.8|43
1609197300000|2020-12-28 23:15:00|30443.6|30438.8|30445.6|30440.8|30447.6|30442.8|30440.1|30435.3|47
1609197600000|2020-12-28 23:20:00|30446.1|30441.3|30452.6|30447.8|30455.6|30450.8|30445.6|30440.8|131
1609197900000|2020-12-28 23:25:00|30453.6|30448.8|30447.6|30442.8|30456.1|30451.3|30447.6|30442.8|103
1609198200000|2020-12-28 23:30:00|30453.1|30448.3|30449.1|30444.3|30455.6|30450.8|30443.6|30438.8|126
1609198500000|2020-12-28 23:35:00|30448.6|30443.8|30454.1|30449.3|30454.6|30449.8|30446.6|30441.8|48
1609198800000|2020-12-28 23:40:00|30454.6|30449.8|30462.1|30457.3|30462.1|30457.3|30454.6|30449.8|128
1609199100000|2020-12-28 23:45:00|30461.6|30456.8|30458.1|30453.3|30461.6|30456.8|30453.1|30448.3|99
1609199400000|2020-12-28 23:50:00|30458.6|30453.8|30460.1|30455.3|30466.6|30461.8|30458.6|30453.8|88
1609199700000|2020-12-28 23:55:00|30460.6|30455.8|30473.1|30468.3|30473.6|30468.8|30460.6|30455.8|172
1609200000000|2020-12-29 00:00:00|30473.6|30468.8|30480.1|30475.3|30492.6|30487.8|30470.1|30465.3|318
1609200300000|2020-12-29 00:05:00|30479.6|30474.8|30501.6|30496.8|30514.1|30509.3|30479.6|30474.8|560
1609200600000|2020-12-29 00:10:00|30501.1|30496.3|30505.1|30500.3|30512.1|30507.3|30500.6|30495.8|180
1609200900000|2020-12-29 00:15:00|30504.6|30499.8|30510.1|30505.3|30513.1|30508.3|30502.1|30497.3|184
1609201200000|2020-12-29 00:20:00|30509.6|30504.8|30525.6|30520.8|30537.6|30532.8|30507.6|30502.8|582
1609201500000|2020-12-29 00:25:00|30526.1|30521.3|30518.1|30513.3|30527.6|30522.8|30511.1|30506.3|334
1609201800000|2020-12-29 00:30:00|30518.6|30513.8|30510.6|30505.8|30520.6|30515.8|30510.6|30505.8|127
1609202100000|2020-12-29 00:35:00|30511.1|30506.3|30520.1|30515.3|30526.1|30521.3|30511.1|30506.3|169
1609202400000|2020-12-29 00:40:00|30520.6|30515.8|30516.1|30511.3|30523.1|30518.3|30515.1|30510.3|149
1609202700000|2020-12-29 00:45:00|30515.6|30510.8|30516.1|30511.3|30520.1|30515.3|30510.1|30505.3|142
1609203000000|2020-12-29 00:50:00|30515.6|30510.8|30512.1|30507.3|30515.6|30510.8|30499.6|30494.8|288
1609203300000|2020-12-29 00:55:00|30512.6|30507.8|30507.1|30502.3|30513.6|30508.8|30501.1|30496.3|219
1609203600000|2020-12-29 01:00:00|30506.6|30501.8|30508.6|30503.8|30509.1|30504.3|30501.1|30496.3|139
1609203900000|2020-12-29 01:05:00|30509.1|30504.3|30502.6|30497.8|30509.1|30504.3|30495.6|30490.8|172
1609204200000|2020-12-29 01:10:00|30502.1|30497.3|30503.1|30498.3|30505.6|30500.8|30498.1|30493.3|83
1609204500000|2020-12-29 01:15:00|30503.6|30498.8|30503.6|30498.8|30509.1|30504.3|30499.6|30494.8|114
1609204800000|2020-12-29 01:20:00|30504.1|30499.3|30502.6|30497.8|30507.6|30502.8|30501.1|30496.3|60
1609205100000|2020-12-29 01:25:00|30502.1|30497.3|30506.6|30501.8|30507.6|30502.8|30501.1|30496.3|50
1609205400000|2020-12-29 01:30:00|30507.1|30502.3|30508.6|30503.8|30512.6|30507.8|30503.1|30498.3|171
1609205700000|2020-12-29 01:35:00|30509.1|30504.3|30509.1|30504.3|30513.6|30508.8|30506.1|30501.3|130
1609206000000|2020-12-29 01:40:00|30508.6|30503.8|30515.1|30510.3|30517.6|30512.8|30507.1|30502.3|83
1609206300000|2020-12-29 01:45:00|30515.6|30510.8|30520.1|30515.3|30527.1|30522.3|30514.6|30509.8|119
1609206600000|2020-12-29 01:50:00|30519.6|30514.8|30519.1|30514.3|30524.1|30519.3|30512.6|30507.8|93
1609206900000|2020-12-29 01:55:00|30518.6|30513.8|30510.1|30505.3|30519.6|30514.8|30508.6|30503.8|121
1609207200000|2020-12-29 02:00:00|30510.6|30505.8|30507.1|30502.3|30511.6|30506.8|30505.1|30500.3|89
1609207500000|2020-12-29 02:05:00|30506.6|30501.8|30524.1|30519.3|30527.1|30522.3|30504.6|30499.8|197
1609207800000|2020-12-29 02:10:00|30524.6|30519.8|30522.1|30517.3|30525.6|30520.8|30520.1|30515.3|70
1609208100000|2020-12-29 02:15:00|30521.6|30516.8|30529.1|30524.3|30533.1|30528.3|30521.1|30516.3|173
1609208400000|2020-12-29 02:20:00|30528.6|30523.8|30530.6|30525.8|30537.6|30532.8|30527.1|30522.3|180
1609208700000|2020-12-29 02:25:00|30531.1|30526.3|30530.1|30525.3|30532.6|30527.8|30527.1|30522.3|104
1609209000000|2020-12-29 02:30:00|30530.6|30525.8|30541.6|30536.8|30543.1|30538.3|30530.6|30525.8|175
1609209300000|2020-12-29 02:35:00|30542.1|30537.3|30540.1|30535.3|30543.6|30538.8|30535.6|30530.8|91
1609209600000|2020-12-29 02:40:00|30540.6|30535.8|30546.1|30541.3|30553.6|30548.8|30540.1|30535.3|290
1609209900000|2020-12-29 02:45:00|30546.6|30541.8|30543.1|30538.3|30548.1|30543.3|30542.6|30537.8|72
1609210200000|2020-12-29 02:50:00|30543.6|30538.8|30549.6|30544.8|30549.6|30544.8|30542.6|30537.8|42
1609210500000|2020-12-29 02:55:00|30549.1|30544.3|30544.6|30539.8|30549.1|30544.3|30543.1|30538.3|59
1609210800000|2020-12-29 03:00:00|30544.1|30539.3|30545.1|30540.3|30547.6|30542.8|30541.6|30536.8|154
1609211100000|2020-12-29 03:05:00|30544.6|30539.8|30550.1|30545.3|30557.6|30552.8|30544.1|30539.3|161
1609211400000|2020-12-29 03:10:00|30550.6|30545.8|30543.6|30538.8|30550.6|30545.8|30543.6|30538.8|91
1609211700000|2020-12-29 03:15:00|30543.1|30538.3|30526.1|30521.3|30543.6|30538.8|30525.6|30520.8|215
1609212000000|2020-12-29 03:20:00|30526.6|30521.8|30529.1|30524.3|30532.6|30527.8|30523.6|30518.8|105
1609212300000|2020-12-29 03:25:00|30528.6|30523.8|30530.1|30525.3|30533.6|30528.8|30526.6|30521.8|57
1609212600000|2020-12-29 03:30:00|30529.1|30524.3|30532.1|30527.3|30533.1|30528.3|30526.6|30521.8|68
1609212900000|2020-12-29 03:35:00|30532.6|30527.8|30531.6|30526.8|30539.6|30534.8|30530.1|30525.3|121
1609213200000|2020-12-29 03:40:00|30532.1|30527.3|30539.6|30534.8|30539.6|30534.8|30531.1|30526.3|35
1609213500000|2020-12-29 03:45:00|30539.1|30534.3|30539.1|30534.3|30540.1|30535.3|30536.1|30531.3|35
1609213800000|2020-12-29 03:50:00|30538.6|30533.8|30540.1|30535.3|30540.1|30535.3|30536.1|30531.3|49
1609214100000|2020-12-29 03:55:00|30539.6|30534.8|30540.1|30535.3|30541.6|30536.8|30537.6|30532.8|33
1609214400000|2020-12-29 04:00:00|30540.6|30535.8|30538.1|30533.3|30540.6|30535.8|30535.1|30530.3|47
1609214700000|2020-12-29 04:05:00|30537.6|30532.8|30545.1|30540.3|30546.1|30541.3|30536.1|30531.3|68
1609215000000|2020-12-29 04:10:00|30545.6|30540.8|30557.6|30552.8|30567.1|30562.3|30544.1|30539.3|319
1609215300000|2020-12-29 04:15:00|30558.1|30553.3|30561.1|30556.3|30567.1|30562.3|30553.6|30548.8|174
1609215600000|2020-12-29 04:20:00|30560.6|30555.8|30549.1|30544.3|30560.6|30555.8|30533.1|30528.3|480
1609215900000|2020-12-29 04:25:00|30549.6|30544.8|30544.6|30539.8|30552.1|30547.3|30544.6|30539.8|45
1609216200000|2020-12-29 04:30:00|30545.1|30540.3|30550.1|30545.3|30553.1|30548.3|30544.6|30539.8|81
1609216500000|2020-12-29 04:35:00|30549.6|30544.8|30558.1|30553.3|30562.6|30557.8|30548.6|30543.8|145
1609216800000|2020-12-29 04:40:00|30557.6|30552.8|30560.6|30555.8|30567.1|30562.3|30557.6|30552.8|98
1609217100000|2020-12-29 04:45:00|30561.1|30556.3|30557.1|30552.3|30566.6|30561.8|30555.6|30550.8|152
1609217400000|2020-12-29 04:50:00|30557.6|30552.8|30569.6|30564.8|30569.6|30564.8|30557.1|30552.3|87
1609217700000|2020-12-29 04:55:00|30569.1|30564.3|30561.1|30556.3|30569.6|30564.8|30561.1|30556.3|138
1609218000000|2020-12-29 05:00:00|30561.6|30556.8|30569.6|30564.8|30577.1|30572.3|30561.1|30556.3|236
1609218300000|2020-12-29 05:05:00|30570.1|30565.3|30568.1|30563.3|30575.1|30570.3|30567.6|30562.8|89
1609218600000|2020-12-29 05:10:00|30567.6|30562.8|30577.1|30572.3|30579.1|30574.3|30567.6|30562.8|124
1609218900000|2020-12-29 05:15:00|30576.6|30571.8|30569.1|30564.3|30576.6|30571.8|30567.1|30562.3|87
1609219200000|2020-12-29 05:20:00|30569.6|30564.8|30574.1|30569.3|30576.6|30571.8|30566.6|30561.8|47
1609219500000|2020-12-29 05:25:00|30573.6|30568.8|30582.1|30577.3|30588.6|30583.8|30573.1|30568.3|233
1609219800000|2020-12-29 05:30:00|30582.6|30577.8|30589.1|30584.3|30592.6|30587.8|30581.6|30576.8|168
1609220100000|2020-12-29 05:35:00|30589.6|30584.8|30599.1|30594.3|30599.6|30594.8|30586.6|30581.8|208
1609220400000|2020-12-29 05:40:00|30599.6|30594.8|30599.1|30594.3|30601.6|30596.8|30594.1|30589.3|117
1609220700000|2020-12-29 05:45:00|30598.6|30593.8|30588.1|30583.3|30607.1|30602.3|30580.6|30575.8|418
1609221000000|2020-12-29 05:50:00|30588.6|30583.8|30591.1|30586.3|30593.6|30588.8|30583.6|30578.8|98
1609221300000|2020-12-29 05:55:00|30591.6|30586.8|30594.1|30589.3|30598.1|30593.3|30590.1|30585.3|120
1609221600000|2020-12-29 06:00:00|30595.1|30590.3|30593.1|30588.3|30596.1|30591.3|30587.6|30582.8|130
1609221900000|2020-12-29 06:05:00|30592.1|30587.3|30583.1|30578.3|30593.1|30588.3|30582.1|30577.3|95
1609222200000|2020-12-29 06:10:00|30583.6|30578.8|30587.1|30582.3|30587.6|30582.8|30581.6|30576.8|67
1609222500000|2020-12-29 06:15:00|30587.6|30582.8|30587.1|30582.3|30588.1|30583.3|30582.6|30577.8|70
1609222800000|2020-12-29 06:20:00|30586.6|30581.8|30591.1|30586.3|30592.6|30587.8|30586.1|30581.3|86
1609223100000|2020-12-29 06:25:00|30591.6|30586.8|30589.1|30584.3|30592.1|30587.3|30587.6|30582.8|37
1609223400000|2020-12-29 06:30:00|30589.6|30584.8|30584.6|30579.8|30591.6|30586.8|30583.6|30578.8|67
1609223700000|2020-12-29 06:35:00|30585.1|30580.3|30584.1|30579.3|30588.1|30583.3|30582.1|30577.3|51
1609224000000|2020-12-29 06:40:00|30583.6|30578.8|30581.1|30576.3|30584.1|30579.3|30579.6|30574.8|46
1609224300000|2020-12-29 06:45:00|30581.6|30576.8|30587.6|30582.8|30587.6|30582.8|30580.6|30575.8|87
1609224600000|2020-12-29 06:50:00|30587.1|30582.3|30591.6|30586.8|30592.6|30587.8|30585.1|30580.3|76
1609224900000|2020-12-29 06:55:00|30591.1|30586.3|30593.1|30588.3|30595.1|30590.3|30590.1|30585.3|88
1609225200000|2020-12-29 07:00:00|30592.5|30588.9|30570|30566.4|30602|30598.4|30568.5|30564.9|345
1609225500000|2020-12-29 07:05:00|30570.5|30566.9|30574.5|30570.9|30576|30572.4|30564|30560.4|187
1609225800000|2020-12-29 07:10:00|30574|30570.4|30582.5|30578.9|30585.5|30581.9|30573|30569.4|95
1609226100000|2020-12-29 07:15:00|30582|30578.4|30568.5|30564.9|30594|30590.4|30565|30561.4|205
1609226400000|2020-12-29 07:20:00|30568|30564.4|30567.5|30563.9|30573|30569.4|30565.5|30561.9|94
1609226700000|2020-12-29 07:25:00|30567|30563.4|30565|30561.4|30568|30564.4|30559.5|30555.9|148
1609227000000|2020-12-29 07:30:00|30565.5|30561.9|30577.5|30573.9|30578.5|30574.9|30565.5|30561.9|94
1609227300000|2020-12-29 07:35:00|30577|30573.4|30569.5|30565.9|30580.5|30576.9|30567.5|30563.9|105
1609227600000|2020-12-29 07:40:00|30569|30565.4|30569.5|30565.9|30572.5|30568.9|30566|30562.4|55
1609227900000|2020-12-29 07:45:00|30570|30566.4|30580|30576.4|30580.5|30576.9|30568.5|30564.9|140
1609228200000|2020-12-29 07:50:00|30579.5|30575.9|30593.5|30589.9|30599|30595.4|30579|30575.4|247
1609228500000|2020-12-29 07:55:00|30594|30590.4|30587.5|30583.9|30598|30594.4|30581.5|30577.9|204
1609228800000|2020-12-29 08:00:00|30588|30584.4|30571.5|30567.9|30591|30587.4|30570.5|30566.9|452
1609229100000|2020-12-29 08:05:00|30571|30567.4|30577.5|30573.9|30578.5|30574.9|30569.5|30565.9|321
1609229400000|2020-12-29 08:10:00|30578|30574.4|30580|30576.4|30582|30578.4|30571.5|30567.9|238
1609229700000|2020-12-29 08:15:00|30580.5|30576.9|30557|30553.4|30582.5|30578.9|30556|30552.4|418
1609230000000|2020-12-29 08:20:00|30557.5|30553.9|30543.5|30539.9|30563.5|30559.9|30542|30538.4|361
1609230300000|2020-12-29 08:25:00|30543|30539.4|30557.5|30553.9|30559|30555.4|30543|30539.4|235
1609230600000|2020-12-29 08:30:00|30558|30554.4|30566|30562.4|30568|30564.4|30554.5|30550.9|172
1609230900000|2020-12-29 08:35:00|30566.5|30562.9|30576.5|30572.9|30580.5|30576.9|30564.5|30560.9|224
1609231200000|2020-12-29 08:40:00|30576|30572.4|30580.5|30576.9|30583|30579.4|30573.5|30569.9|160
1609231500000|2020-12-29 08:45:00|30581|30577.4|30586|30582.4|30587.5|30583.9|30576.5|30572.9|254
1609231800000|2020-12-29 08:50:00|30586.5|30582.9|30585.5|30581.9|30591.5|30587.9|30584.5|30580.9|194
1609232100000|2020-12-29 08:55:00|30585|30581.4|30571.5|30567.9|30586.5|30582.9|30570|30566.4|198
1609232400000|2020-12-29 09:00:00|30571|30567.4|30577.5|30573.9|30578.5|30574.9|30562|30558.4|208
1609232700000|2020-12-29 09:05:00|30577|30573.4|30579|30575.4|30585|30581.4|30577|30573.4|137
1609233000000|2020-12-29 09:10:00|30579.5|30575.9|30580.5|30576.9|30587|30583.4|30579.5|30575.9|76
1609233300000|2020-12-29 09:15:00|30581|30577.4|30575|30571.4|30582.5|30578.9|30574|30570.4|167
1609233600000|2020-12-29 09:20:00|30575.5|30571.9|30566.5|30562.9|30577|30573.4|30563.5|30559.9|271
1609233900000|2020-12-29 09:25:00|30566|30562.4|30570.5|30566.9|30572|30568.4|30561|30557.4|181
1609234200000|2020-12-29 09:30:00|30570|30566.4|30574|30570.4|30577.5|30573.9|30567.5|30563.9|97
1609234500000|2020-12-29 09:35:00|30574.5|30570.9|30575.5|30571.9|30579|30575.4|30569.5|30565.9|83
1609234800000|2020-12-29 09:40:00|30576|30572.4|30574|30570.4|30578|30574.4|30572.5|30568.9|58
1609235100000|2020-12-29 09:45:00|30573.5|30569.9|30568.5|30564.9|30575|30571.4|30564|30560.4|115
1609235400000|2020-12-29 09:50:00|30569|30565.4|30570.5|30566.9|30573|30569.4|30566.5|30562.9|82
1609235700000|2020-12-29 09:55:00|30571|30567.4|30568.5|30564.9|30572|30568.4|30566|30562.4|61
1609236000000|2020-12-29 10:00:00|30568|30564.4|30570|30566.4|30572.5|30568.9|30566|30562.4|50
1609236300000|2020-12-29 10:05:00|30570.5|30566.9|30565.5|30561.9|30571.5|30567.9|30563.5|30559.9|45
1609236600000|2020-12-29 10:10:00|30566|30562.4|30572.5|30568.9|30574.5|30570.9|30566|30562.4|62
1609236900000|2020-12-29 10:15:00|30572|30568.4|30566.5|30562.9|30572.5|30568.9|30564|30560.4|58
1609237200000|2020-12-29 10:20:00|30566|30562.4|30568.5|30564.9|30569.5|30565.9|30563|30559.4|77
1609237500000|2020-12-29 10:25:00|30568|30564.4|30567.5|30563.9|30571.5|30567.9|30565|30561.4|71
1609237800000|2020-12-29 10:30:00|30567|30563.4|30566.5|30562.9|30570.5|30566.9|30563|30559.4|87
1609238100000|2020-12-29 10:35:00|30566|30562.4|30577|30573.4|30577|30573.4|30566|30562.4|83
1609238400000|2020-12-29 10:40:00|30576.5|30572.9|30566.5|30562.9|30577.5|30573.9|30565|30561.4|90
1609238700000|2020-12-29 10:45:00|30566|30562.4|30560.5|30556.9|30569|30565.4|30560|30556.4|133
1609239000000|2020-12-29 10:50:00|30561|30557.4|30568|30564.4|30569|30565.4|30559.5|30555.9|127
1609239300000|2020-12-29 10:55:00|30568.5|30564.9|30562|30558.4|30570|30566.4|30562|30558.4|56
1609239600000|2020-12-29 11:00:00|30561.5|30557.9|30562|30558.4|30564|30560.4|30559.5|30555.9|66
1609239900000|2020-12-29 11:05:00|30562.5|30558.9|30552|30548.4|30562.5|30558.9|30551|30547.4|133
1609240200000|2020-12-29 11:10:00|30553|30549.4|30551|30547.4|30556|30552.4|30549|30545.4|109
1609240500000|2020-12-29 11:15:00|30550.5|30546.9|30557|30553.4|30558|30554.4|30550|30546.4|100
1609240800000|2020-12-29 11:20:00|30557.5|30553.9|30536.5|30532.9|30558|30554.4|30535|30531.4|302
1609241100000|2020-12-29 11:25:00|30535.5|30531.9|30545.5|30541.9|30545.5|30541.9|30535|30531.4|160
1609241400000|2020-12-29 11:30:00|30545|30541.4|30542.5|30538.9|30545.5|30541.9|30537.5|30533.9|162
1609241700000|2020-12-29 11:35:00|30542|30538.4|30530|30526.4|30542|30538.4|30530|30526.4|191
1609242000000|2020-12-29 11:40:00|30530.5|30526.9|30527.5|30523.9|30533|30529.4|30520|30516.4|229
1609242300000|2020-12-29 11:45:00|30528|30524.4|30536.5|30532.9|30537|30533.4|30522.5|30518.9|204
1609242600000|2020-12-29 11:50:00|30536|30532.4|30544|30540.4|30545|30541.4|30533.5|30529.9|209
1609242900000|2020-12-29 11:55:00|30543.5|30539.9|30545|30541.4|30545|30541.4|30538.5|30534.9|96
1609243200000|2020-12-29 12:00:00|30546|30542.4|30553|30549.4|30554|30550.4|30546|30542.4|142
1609243500000|2020-12-29 12:05:00|30553.5|30549.9|30548|30544.4|30553.5|30549.9|30544.5|30540.9|163
1609243800000|2020-12-29 12:10:00|30548.5|30544.9|30553|30549.4|30553|30549.4|30546.5|30542.9|51
1609244100000|2020-12-29 12:15:00|30553.5|30549.9|30550.5|30546.9|30554|30550.4|30549|30545.4|86
1609244400000|2020-12-29 12:20:00|30550|30546.4|30548|30544.4|30552|30548.4|30546|30542.4|71
1609244700000|2020-12-29 12:25:00|30548.5|30544.9|30549.5|30545.9|30553.5|30549.9|30548|30544.4|65
1609245000000|2020-12-29 12:30:00|30549|30545.4|30549.5|30545.9|30553|30549.4|30546|30542.4|78
1609245300000|2020-12-29 12:35:00|30549|30545.4|30543|30539.4|30550.5|30546.9|30543|30539.4|94
1609245600000|2020-12-29 12:40:00|30543.5|30539.9|30531.5|30527.9|30544|30540.4|30530.5|30526.9|234
1609245900000|2020-12-29 12:45:00|30531|30527.4|30542.5|30538.9|30543.5|30539.9|30530.5|30526.9|207
1609246200000|2020-12-29 12:50:00|30543|30539.4|30537|30533.4|30544.5|30540.9|30533|30529.4|92
1609246500000|2020-12-29 12:55:00|30537.5|30533.9|30542.5|30538.9|30545.5|30541.9|30533.5|30529.9|134
1609246800000|2020-12-29 13:00:00|30542|30538.4|30551.5|30547.9|30552.5|30548.9|30542|30538.4|223
1609247100000|2020-12-29 13:05:00|30552|30548.4|30546|30542.4|30553.5|30549.9|30544.5|30540.9|204
1609247400000|2020-12-29 13:10:00|30546.5|30542.9|30553.5|30549.9|30553.5|30549.9|30545.5|30541.9|126
1609247700000|2020-12-29 13:15:00|30553|30549.4|30549|30545.4|30555|30551.4|30545|30541.4|177
1609248000000|2020-12-29 13:20:00|30549.5|30545.9|30540.5|30536.9|30550.5|30546.9|30534|30530.4|169
1609248300000|2020-12-29 13:25:00|30541|30537.4|30539.5|30535.9|30544|30540.4|30536|30532.4|87
1609248600000|2020-12-29 13:30:00|30539|30535.4|30539.5|30535.9|30541|30537.4|30535.5|30531.9|89
1609248900000|2020-12-29 13:35:00|30539|30535.4|30536|30532.4|30540|30536.4|30531|30527.4|176
1609249200000|2020-12-29 13:40:00|30536.5|30532.9|30538|30534.4|30540|30536.4|30535|30531.4|115
1609249500000|2020-12-29 13:45:00|30537|30533.4|30538|30534.4|30541|30537.4|30536|30532.4|101
1609249800000|2020-12-29 13:50:00|30537.5|30533.9|30543.5|30539.9|30544|30540.4|30536|30532.4|107
1609250100000|2020-12-29 13:55:00|30543|30539.4|30546|30542.4|30549|30545.4|30541|30537.4|149
1609250400000|2020-12-29 14:00:00|30546.5|30542.9|30554.5|30550.9|30556|30552.4|30546|30542.4|230
1609250700000|2020-12-29 14:05:00|30555|30551.4|30561.5|30557.9|30565|30561.4|30554.5|30550.9|386
1609251000000|2020-12-29 14:10:00|30562|30558.4|30564.5|30560.9|30572.5|30568.9|30562|30558.4|394
1609251300000|2020-12-29 14:15:00|30564|30560.4|30559|30555.4|30564.5|30560.9|30550.5|30546.9|258
1609251600000|2020-12-29 14:20:00|30560|30556.4|30558.5|30554.9|30561|30557.4|30553.5|30549.9|104
1609251900000|2020-12-29 14:25:00|30559|30555.4|30565|30561.4|30570|30566.4|30559|30555.4|267
1609252200000|2020-12-29 14:30:00|30564.4|30562|30560.4|30558|30584.4|30582|30541.9|30539.5|3493
1609252500000|2020-12-29 14:35:00|30558.4|30556|30532.4|30530|30572.4|30570|30529.9|30527.5|2048
1609252800000|2020-12-29 14:40:00|30531.9|30529.5|30530.4|30528|30538.4|30536|30514.4|30512|1933
1609253100000|2020-12-29 14:45:00|30531.9|30529.5|30543.4|30541|30548.4|30546|30518.4|30516|1636
1609253400000|2020-12-29 14:50:00|30543.9|30541.5|30485.9|30483.5|30543.9|30541.5|30485.9|30483.5|2134
1609253700000|2020-12-29 14:55:00|30484.9|30482.5|30442.9|30440.5|30491.4|30489|30422.9|30420.5|3982
1609254000000|2020-12-29 15:00:00|30442.4|30440|30466.4|30464|30483.9|30481.5|30437.9|30435.5|3104
1609254300000|2020-12-29 15:05:00|30466.9|30464.5|30459.4|30457|30473.4|30471|30447.4|30445|1334
1609254600000|2020-12-29 15:10:00|30459.6|30457.2|30415.1|30412.7|30464.6|30462.2|30408.1|30405.7|2077
1609254900000|2020-12-29 15:15:00|30414.6|30412.2|30427.6|30425.2|30442.6|30440.2|30407.6|30405.2|1832
1609255200000|2020-12-29 15:20:00|30427.1|30424.7|30466.1|30463.7|30468.1|30465.7|30421.1|30418.7|1452
1609255500000|2020-12-29 15:25:00|30465.6|30463.2|30431.6|30429.2|30468.6|30466.2|30429.1|30426.7|1193
1609255800000|2020-12-29 15:30:00|30432.1|30429.7|30421.6|30419.2|30435.6|30433.2|30412.6|30410.2|1247
1609256100000|2020-12-29 15:35:00|30421.1|30418.7|30419.6|30417.2|30440.1|30437.7|30413.1|30410.7|1491
1609256400000|2020-12-29 15:40:00|30420.6|30418.2|30442.6|30440.2|30442.6|30440.2|30417.1|30414.7|1042
1609256700000|2020-12-29 15:45:00|30442.1|30439.7|30425.1|30422.7|30444.6|30442.2|30424.1|30421.7|861
1609257000000|2020-12-29 15:50:00|30424.6|30422.2|30410.1|30407.7|30425.6|30423.2|30408.6|30406.2|1275
1609257300000|2020-12-29 15:55:00|30409.6|30407.2|30435.1|30432.7|30437.6|30435.2|30408.6|30406.2|1099
1609257600000|2020-12-29 16:00:00|30435.6|30433.2|30378.6|30376.2|30436.1|30433.7|30376.1|30373.7|2344
1609257900000|2020-12-29 16:05:00|30377.6|30375.2|30392.1|30389.7|30396.6|30394.2|30373.6|30371.2|1482
1609258200000|2020-12-29 16:10:00|30391.6|30389.2|30365.6|30363.2|30394.6|30392.2|30365.6|30363.2|1137
1609258500000|2020-12-29 16:15:00|30366.1|30363.7|30375.1|30372.7|30377.6|30375.2|30352.1|30349.7|1309
1609258800000|2020-12-29 16:20:00|30374.6|30372.2|30396.6|30394.2|30399.1|30396.7|30373.1|30370.7|911
1609259100000|2020-12-29 16:25:00|30396.1|30393.7|30406.6|30404.2|30408.1|30405.7|30394.1|30391.7|790
1609259400000|2020-12-29 16:30:00|30408.6|30406.2|30393.1|30390.7|30410.6|30408.2|30390.6|30388.2|872
1609259700000|2020-12-29 16:35:00|30393.6|30391.2|30406.6|30404.2|30415.1|30412.7|30393.6|30391.2|660
1609260000000|2020-12-29 16:40:00|30406.1|30403.7|30403.6|30401.2|30408.1|30405.7|30393.6|30391.2|734
1609260300000|2020-12-29 16:45:00|30405.1|30402.7|30411.1|30408.7|30414.6|30412.2|30398.1|30395.7|680
1609260600000|2020-12-29 16:50:00|30410.6|30408.2|30400.1|30397.7|30422.1|30419.7|30393.1|30390.7|852
1609260900000|2020-12-29 16:55:00|30400.6|30398.2|30409.6|30407.2|30412.1|30409.7|30399.1|30396.7|556
1609261200000|2020-12-29 17:00:00|30410.1|30407.7|30407.1|30404.7|30414.6|30412.2|30404.6|30402.2|613
1609261500000|2020-12-29 17:05:00|30407.6|30405.2|30413.1|30410.7|30413.6|30411.2|30400.6|30398.2|443
1609261800000|2020-12-29 17:10:00|30412.6|30410.2|30385.1|30382.7|30412.6|30410.2|30380.6|30378.2|805
1609262100000|2020-12-29 17:15:00|30385.6|30383.2|30390.1|30387.7|30401.6|30399.2|30383.6|30381.2|431
1609262400000|2020-12-29 17:20:00|30389.6|30387.2|30364.1|30361.7|30389.6|30387.2|30356.6|30354.2|946
1609262700000|2020-12-29 17:25:00|30363.6|30361.2|30379.6|30377.2|30382.6|30380.2|30354.1|30351.7|1287
1609263000000|2020-12-29 17:30:00|30379.1|30376.7|30334.6|30332.2|30379.1|30376.7|30331.6|30329.2|1655
1609263300000|2020-12-29 17:35:00|30335.1|30332.7|30308.1|30305.7|30346.1|30343.7|30304.6|30302.2|1596
1609263600000|2020-12-29 17:40:00|30308.6|30306.2|30318.6|30316.2|30334.6|30332.2|30306.6|30304.2|1203
1609263900000|2020-12-29 17:45:00|30319.1|30316.7|30304.6|30302.2|30320.1|30317.7|30289.6|30287.2|1191
1609264200000|2020-12-29 17:50:00|30304.1|30301.7|30281.1|30278.7|30306.6|30304.2|30272.6|30270.2|1351
1609264500000|2020-12-29 17:55:00|30280.6|30278.2|30319.1|30316.7|30322.1|30319.7|30276.6|30274.2|1380
1609264800000|2020-12-29 18:00:00|30318.6|30316.2|30294.6|30292.2|30319.6|30317.2|30291.6|30289.2|825
1609265100000|2020-12-29 18:05:00|30295.1|30292.7|30304.6|30302.2|30313.1|30310.7|30280.6|30278.2|983
1609265400000|2020-12-29 18:10:00|30305.1|30302.7|30312.1|30309.7|30316.6|30314.2|30286.6|30284.2|829
1609265700000|2020-12-29 18:15:00|30310.6|30308.2|30312.6|30310.2|30320.6|30318.2|30307.1|30304.7|489
1609266000000|2020-12-29 18:20:00|30312.1|30309.7|30320.1|30317.7|30328.6|30326.2|30307.1|30304.7|450
1609266300000|2020-12-29 18:25:00|30320.6|30318.2|30328.1|30325.7|30334.6|30332.2|30314.6|30312.2|507
1609266600000|2020-12-29 18:30:00|30327.6|30325.2|30325.1|30322.7|30327.6|30325.2|30317.1|30314.7|506
1609266900000|2020-12-29 18:35:00|30324.6|30322.2|30319.6|30317.2|30327.1|30324.7|30315.6|30313.2|365
1609267200000|2020-12-29 18:40:00|30320.1|30317.7|30313.6|30311.2|30324.6|30322.2|30312.6|30310.2|450
1609267500000|2020-12-29 18:45:00|30314.1|30311.7|30321.6|30319.2|30323.6|30321.2|30309.1|30306.7|441
1609267800000|2020-12-29 18:50:00|30322.1|30319.7|30345.1|30342.7|30348.6|30346.2|30318.6|30316.2|779
1609268100000|2020-12-29 18:55:00|30345.6|30343.2|30334.6|30332.2|30347.1|30344.7|30334.6|30332.2|394
1609268400000|2020-12-29 19:00:00|30335.1|30332.7|30315.1|30312.7|30336.6|30334.2|30301.6|30299.2|1118
1609268700000|2020-12-29 19:05:00|30315.6|30313.2|30309.1|30306.7|30327.6|30325.2|30308.1|30305.7|614
1609269000000|2020-12-29 19:10:00|30309.6|30307.2|30290.6|30288.2|30312.6|30310.2|30286.6|30284.2|668
1609269300000|2020-12-29 19:15:00|30290.1|30287.7|30295.1|30292.7|30299.1|30296.7|30278.6|30276.2|958
1609269600000|2020-12-29 19:20:00|30295.6|30293.2|30311.1|30308.7|30317.1|30314.7|30290.1|30287.7|866
1609269900000|2020-12-29 19:25:00|30310.1|30307.7|30298.1|30295.7|30316.6|30314.2|30293.1|30290.7|980
1609270200000|2020-12-29 19:30:00|30297.6|30295.2|30300.1|30297.7|30309.1|30306.7|30294.6|30292.2|554
1609270500000|2020-12-29 19:35:00|30300.6|30298.2|30311.6|30309.2|30312.1|30309.7|30290.1|30287.7|679
1609270800000|2020-12-29 19:40:00|30312.1|30309.7|30309.6|30307.2|30317.6|30315.2|30303.6|30301.2|571
1609271100000|2020-12-29 19:45:00|30309.1|30306.7|30306.6|30304.2|30313.1|30310.7|30297.6|30295.2|371
1609271400000|2020-12-29 19:50:00|30307.1|30304.7|30332.6|30330.2|30344.1|30341.7|30305.6|30303.2|1169
1609271700000|2020-12-29 19:55:00|30333.1|30330.7|30331.1|30328.7|30335.1|30332.7|30327.6|30325.2|369
1609272000000|2020-12-29 20:00:00|30330.6|30328.2|30332.1|30329.7|30341.1|30338.7|30328.6|30326.2|466
1609272300000|2020-12-29 20:05:00|30331.6|30329.2|30332.6|30330.2|30334.1|30331.7|30316.6|30314.2|578
1609272600000|2020-12-29 20:10:00|30332.1|30329.7|30362.6|30360.2|30362.6|30360.2|30331.6|30329.2|1350
1609272900000|2020-12-29 20:15:00|30362.1|30359.7|30370.6|30368.2|30372.1|30369.7|30351.1|30348.7|719
1609273200000|2020-12-29 20:20:00|30370.8|30368.4|30387.3|30384.9|30389.8|30387.4|30368.8|30366.4|832
1609273500000|2020-12-29 20:25:00|30387.8|30385.4|30384.3|30381.9|30390.8|30388.4|30375.8|30373.4|768
1609273800000|2020-12-29 20:30:00|30383.8|30381.4|30378.8|30376.4|30388.3|30385.9|30376.8|30374.4|527
1609274100000|2020-12-29 20:35:00|30379.8|30377.4|30378.8|30376.4|30385.8|30383.4|30367.8|30365.4|816
1609274400000|2020-12-29 20:40:00|30378.3|30375.9|30380.8|30378.4|30385.8|30383.4|30371.8|30369.4|725
1609274700000|2020-12-29 20:45:00|30379.3|30376.9|30373.8|30371.4|30384.8|30382.4|30369.8|30367.4|750
1609275000000|2020-12-29 20:50:00|30374.8|30372.4|30350.8|30348.4|30382.8|30380.4|30348.3|30345.9|1784
1609275300000|2020-12-29 20:55:00|30351.3|30348.9|30353.8|30351.4|30359.3|30356.9|30327.3|30324.9|2790
1609275600000|2020-12-29 21:00:00|30355|30350.2|30344.5|30339.7|30365|30360.2|30344|30339.2|941
1609275900000|2020-12-29 21:05:00|30345|30340.2|30365.5|30360.7|30371|30366.2|30344.5|30339.7|305
1609276200000|2020-12-29 21:10:00|30366|30361.2|30372.9|30363.1|30377.5|30372.7|30363.5|30358.7|445
1609276500000|2020-12-29 21:15:00|30373.1|30363.3|30367.9|30358.1|30373.1|30363.3|30366.9|30357.1|3
1609276800000|2020-12-29 21:20:00|30367|30357.2|30367|30357.2|30367.7|30357.9|30366.3|30356.5|0
1609277100000|2020-12-29 21:25:00|30367.1|30357.3|30368.1|30358.3|30368.9|30359.1|30366.8|30357|0
1609277400000|2020-12-29 21:30:00|30371.5|30366.7|30356.5|30351.7|30376.5|30371.7|30355.5|30350.7|171
1609277700000|2020-12-29 21:35:00|30355.5|30350.7|30361.5|30356.7|30363.5|30358.7|30355.5|30350.7|94
1609278000000|2020-12-29 21:40:00|30363.5|30358.7|30359.5|30354.7|30363.5|30358.7|30356.5|30351.7|75
1609278300000|2020-12-29 21:45:00|30361.5|30356.7|30361.5|30356.7|30363.5|30358.7|30357.5|30352.7|49
1609278600000|2020-12-29 21:50:00|30359.5|30354.7|30363.5|30358.7|30366.5|30361.7|30359.5|30354.7|66
1609278900000|2020-12-29 21:55:00|30365.5|30360.7|30375|30365.2|30380.5|30375.7|30363.5|30358.7|83
1609279200000|2020-12-29 22:00:00|30375.1|30365.3|30369.2|30359.4|30376.2|30366.4|30365.9|30356.1|0
1609279500000|2020-12-29 22:05:00|30369.5|30359.7|30371.1|30361.3|30371.1|30361.3|30369.4|30359.6|0
1609279800000|2020-12-29 22:10:00|30371|30361.2|30370.4|30360.6|30371|30361.2|30369.5|30359.7|0
1609280100000|2020-12-29 22:15:00|30370.1|30360.3|30365.3|30355.5|30370.1|30360.3|30365.2|30355.4|0
1609280400000|2020-12-29 22:20:00|30365.4|30355.6|30366.9|30357.1|30366.9|30357.1|30364.4|30354.6|0
1609280700000|2020-12-29 22:25:00|30368.1|30358.3|30362.4|30352.6|30368.2|30358.4|30361.5|30351.7|0
1609281000000|2020-12-29 22:30:00|30362.3|30352.5|30365.2|30355.4|30365.2|30355.4|30362.3|30352.5|0
1609281300000|2020-12-29 22:35:00|30364.9|30355.1|30364.5|30354.7|30365|30355.2|30364.5|30354.7|0
1609281600000|2020-12-29 22:40:00|30364.7|30354.9|30366.4|30356.6|30367.2|30357.4|30364.6|30354.8|0
1609281900000|2020-12-29 22:45:00|30366.5|30356.7|30366|30356.2|30366.7|30356.9|30365.6|30355.8|0
1609282200000|2020-12-29 22:50:00|30366.4|30356.6|30368.9|30359.1|30369.5|30359.7|30366.4|30356.6|0
1609282500000|2020-12-29 22:55:00|30368.1|30358.3|30369.1|30359.3|30371.1|30361.3|30367.2|30357.4|0
1609282800000|2020-12-29 23:00:00|30375.8|30366|30371.5|30366.7|30392.5|30387.7|30370.5|30365.7|165
1609283100000|2020-12-29 23:05:00|30372|30367.2|30370|30365.2|30373|30368.2|30364|30359.2|31
1609283400000|2020-12-29 23:10:00|30371.5|30366.7|30369|30364.2|30373|30368.2|30366|30361.2|28
1609283700000|2020-12-29 23:15:00|30368.5|30363.7|30353|30348.2|30371|30366.2|30351|30346.2|81
1609284000000|2020-12-29 23:20:00|30355|30350.2|30349|30344.2|30357.5|30352.7|30340.5|30335.7|121
1609284300000|2020-12-29 23:25:00|30348.5|30343.7|30350.5|30345.7|30356.5|30351.7|30348.5|30343.7|50
1609284600000|2020-12-29 23:30:00|30351|30346.2|30365.5|30360.7|30367.5|30362.7|30347|30342.2|76
1609284900000|2020-12-29 23:35:00|30366|30361.2|30371.5|30366.7|30372|30367.2|30364|30359.2|37
1609285200000|2020-12-29 23:40:00|30372|30367.2|30372|30367.2|30375.5|30370.7|30366|30361.2|71
1609285500000|2020-12-29 23:45:00|30371.5|30366.7|30368.5|30363.7|30377.5|30372.7|30365.5|30360.7|120
1609285800000|2020-12-29 23:50:00|30369.5|30364.7|30370.5|30365.7|30374|30369.2|30367.5|30362.7|44
1609286100000|2020-12-29 23:55:00|30371|30366.2|30365.5|30360.7|30375|30370.2|30362.5|30357.7|81
1609286400000|2020-12-30 00:00:00|30365|30360.2|30337.5|30332.7|30366.5|30361.7|30328|30323.2|350
1609286700000|2020-12-30 00:05:00|30338|30333.2|30327.5|30322.7|30341|30336.2|30323.5|30318.7|222
1609287000000|2020-12-30 00:10:00|30328.5|30323.7|30328|30323.2|30340.5|30335.7|30320.5|30315.7|164
1609287300000|2020-12-30 00:15:00|30328.5|30323.7|30324.5|30319.7|30334|30329.2|30319.5|30314.7|140
1609287600000|2020-12-30 00:20:00|30325|30320.2|30335.5|30330.7|30341.5|30336.7|30322|30317.2|97
1609287900000|2020-12-30 00:25:00|30335|30330.2|30349.5|30344.7|30353.5|30348.7|30330.5|30325.7|168
1609288200000|2020-12-30 00:30:00|30349|30344.2|30343.5|30338.7|30356|30351.2|30340.5|30335.7|122
1609288500000|2020-12-30 00:35:00|30344|30339.2|30340.5|30335.7|30346.5|30341.7|30334.5|30329.7|71
1609288800000|2020-12-30 00:40:00|30341|30336.2|30355.5|30350.7|30356.5|30351.7|30340.5|30335.7|101
1609289100000|2020-12-30 00:45:00|30356|30351.2|30354.5|30349.7|30361.5|30356.7|30347|30342.2|97
1609289400000|2020-12-30 00:50:00|30354|30349.2|30363|30358.2|30367.5|30362.7|30343.5|30338.7|147
1609289700000|2020-12-30 00:55:00|30363.5|30358.7|30347.5|30342.7|30363.5|30358.7|30347.5|30342.7|83
1609290000000|2020-12-30 01:00:00|30347|30342.2|30351.5|30346.7|30352.5|30347.7|30335.5|30330.7|116
1609290300000|2020-12-30 01:05:00|30350.5|30345.7|30358.5|30353.7|30360|30355.2|30342.5|30337.7|106
1609290600000|2020-12-30 01:10:00|30359|30354.2|30369.5|30364.7|30380.5|30375.7|30357.5|30352.7|206
1609290900000|2020-12-30 01:15:00|30369|30364.2|30373.5|30368.7|30382.5|30377.7|30369|30364.2|96
1609291200000|2020-12-30 01:20:00|30373|30368.2|30376.5|30371.7|30379|30374.2|30366.5|30361.7|110
1609291500000|2020-12-30 01:25:00|30376|30371.2|30386.5|30381.7|30387|30382.2|30367|30362.2|101
1609291800000|2020-12-30 01:30:00|30386|30381.2|30379.5|30374.7|30392|30387.2|30377|30372.2|284
1609292100000|2020-12-30 01:35:00|30380|30375.2|30397.5|30392.7|30399|30394.2|30379.5|30374.7|199
1609292400000|2020-12-30 01:40:00|30398|30393.2|30388.5|30383.7|30402.5|30397.7|30387.5|30382.7|132
1609292700000|2020-12-30 01:45:00|30389|30384.2|30392.5|30387.7|30394.5|30389.7|30385.5|30380.7|100
1609293000000|2020-12-30 01:50:00|30393.5|30388.7|30382|30377.2|30397.5|30392.7|30381.5|30376.7|129
1609293300000|2020-12-30 01:55:00|30382.5|30377.7|30380.5|30375.7|30383.5|30378.7|30373.5|30368.7|102
1609293600000|2020-12-30 02:00:00|30381|30376.2|30384.5|30379.7|30390|30385.2|30381|30376.2|122
1609293900000|2020-12-30 02:05:00|30385|30380.2|30382.5|30377.7|30385.5|30380.7|30378.5|30373.7|113
1609294200000|2020-12-30 02:10:00|30383|30378.2|30378.5|30373.7|30383.5|30378.7|30377.5|30372.7|76
1609294500000|2020-12-30 02:15:00|30379|30374.2|30376|30371.2|30383|30378.2|30375.5|30370.7|89
1609294800000|2020-12-30 02:20:00|30375.5|30370.7|30377.5|30372.7|30382|30377.2|30375.5|30370.7|55
1609295100000|2020-12-30 02:25:00|30378|30373.2|30391|30386.2|30391|30386.2|30377|30372.2|59
1609295400000|2020-12-30 02:30:00|30390.5|30385.7|30384.5|30379.7|30394.5|30389.7|30382.5|30377.7|82
1609295700000|2020-12-30 02:35:00|30385|30380.2|30388.5|30383.7|30390.5|30385.7|30378.5|30373.7|79
1609296000000|2020-12-30 02:40:00|30389|30384.2|30389.5|30384.7|30395.5|30390.7|30386.5|30381.7|113
1609296300000|2020-12-30 02:45:00|30389|30384.2|30397|30392.2|30399|30394.2|30385.5|30380.7|137
1609296600000|2020-12-30 02:50:00|30397.5|30392.7|30402.5|30397.7|30404|30399.2|30395.5|30390.7|122
1609296900000|2020-12-30 02:55:00|30403.5|30398.7|30401.5|30396.7|30406|30401.2|30399|30394.2|96
1609297200000|2020-12-30 03:00:00|30402|30397.2|30398|30393.2|30404.5|30399.7|30397.5|30392.7|118
1609297500000|2020-12-30 03:05:00|30398.5|30393.7|30399.5|30394.7|30400.5|30395.7|30395|30390.2|110
1609297800000|2020-12-30 03:10:00|30400|30395.2|30400.5|30395.7|30403.5|30398.7|30396.5|30391.7|51
1609298100000|2020-12-30 03:15:00|30401|30396.2|30404.5|30399.7|30405.5|30400.7|30399.5|30394.7|56
1609298400000|2020-12-30 03:20:00|30405.5|30400.7|30404.5|30399.7|30408|30403.2|30402.5|30397.7|131
1609298700000|2020-12-30 03:25:00|30404|30399.2|30402.5|30397.7|30406|30401.2|30397.5|30392.7|92
1609299000000|2020-12-30 03:30:00|30403|30398.2|30401|30396.2|30406.5|30401.7|30401|30396.2|43
1609299300000|2020-12-30 03:35:00|30400.5|30395.7|30398|30393.2|30400.5|30395.7|30395|30390.2|77
1609299600000|2020-12-30 03:40:00|30398.5|30393.7|30395|30390.2|30403|30398.2|30395|30390.2|82
1609299900000|2020-12-30 03:45:00|30395.5|30390.7|30377|30372.2|30395.5|30390.7|30375.5|30370.7|243
1609300200000|2020-12-30 03:50:00|30377.5|30372.7|30386.5|30381.7|30388|30383.2|30375.5|30370.7|76
1609300500000|2020-12-30 03:55:00|30386|30381.2|30395.5|30390.7|30396.5|30391.7|30385|30380.2|140
1609300800000|2020-12-30 04:00:00|30396|30391.2|30393.5|30388.7|30399|30394.2|30392.5|30387.7|54
1609301100000|2020-12-30 04:05:00|30394|30389.2|30404.5|30399.7|30407.5|30402.7|30393.5|30388.7|94
1609301400000|2020-12-30 04:10:00|30404|30399.2|30413|30408.2|30415|30410.2|30402.5|30397.7|165
1609301700000|2020-12-30 04:15:00|30412.5|30407.7|30420.5|30415.7|30424|30419.2|30412|30407.2|292
1609302000000|2020-12-30 04:20:00|30420|30415.2|30420.5|30415.7|30429.5|30424.7|30417|30412.2|176
1609302300000|2020-12-30 04:25:00|30421|30416.2|30419.5|30414.7|30422.5|30417.7|30418.5|30413.7|46
1609302600000|2020-12-30 04:30:00|30420|30415.2|30421|30416.2|30426|30421.2|30419.5|30414.7|87
1609302900000|2020-12-30 04:35:00|30421.5|30416.7|30423.5|30418.7|30427|30422.2|30421.5|30416.7|76
1609303200000|2020-12-30 04:40:00|30423|30418.2|30424|30419.2|30431|30426.2|30420.5|30415.7|119
1609303500000|2020-12-30 04:45:00|30424.5|30419.7|30429|30424.2|30434.5|30429.7|30422.5|30417.7|160
1609303800000|2020-12-30 04:50:00|30429.5|30424.7|30425.5|30420.7|30429.5|30424.7|30422.5|30417.7|71
1609304100000|2020-12-30 04:55:00|30425|30420.2|30417.5|30412.7|30427.5|30422.7|30417.5|30412.7|59
1609304400000|2020-12-30 05:00:00|30418.5|30413.7|30431.5|30426.7|30435|30430.2|30414.5|30409.7|203
1609304700000|2020-12-30 05:05:00|30432|30427.2|30436.5|30431.7|30439|30434.2|30429|30424.2|142
1609305000000|2020-12-30 05:10:00|30437.5|30432.7|30449.5|30444.7|30457.5|30452.7|30437.5|30432.7|349
1609305300000|2020-12-30 05:15:00|30449|30444.2|30451.5|30446.7|30453.5|30448.7|30445.5|30440.7|67
1609305600000|2020-12-30 05:20:00|30451|30446.2|30450.5|30445.7|30453.5|30448.7|30449.5|30444.7|47
1609305900000|2020-12-30 05:25:00|30451|30446.2|30437|30432.2|30453|30448.2|30436.5|30431.7|140
1609306200000|2020-12-30 05:30:00|30437.5|30432.7|30452.5|30447.7|30454.5|30449.7|30437.5|30432.7|151
1609306500000|2020-12-30 05:35:00|30452|30447.2|30441.5|30436.7|30456|30451.2|30440.5|30435.7|86
1609306800000|2020-12-30 05:40:00|30441|30436.2|30442|30437.2|30443|30438.2|30434.5|30429.7|112
1609307100000|2020-12-30 05:45:00|30441.5|30436.7|30447.5|30442.7|30450|30445.2|30440|30435.2|111
1609307400000|2020-12-30 05:50:00|30446.5|30441.7|30432.5|30427.7|30447|30442.2|30431.5|30426.7|85
1609307700000|2020-12-30 05:55:00|30432|30427.2|30400.5|30395.7|30434.5|30429.7|30400|30395.2|274
1609308000000|2020-12-30 06:00:00|30401|30396.2|30418.5|30413.7|30426|30421.2|30399.5|30394.7|395
1609308300000|2020-12-30 06:05:00|30418|30413.2|30430.5|30425.7|30431|30426.2|30418|30413.2|126
1609308600000|2020-12-30 06:10:00|30431|30426.2|30426.5|30421.7|30431|30426.2|30420.5|30415.7|70
1609308900000|2020-12-30 06:15:00|30427|30422.2|30422|30417.2|30430.5|30425.7|30420|30415.2|63
1609309200000|2020-12-30 06:20:00|30421|30416.2|30423|30418.2|30423.5|30418.7|30418|30413.2|36
1609309500000|2020-12-30 06:25:00|30423.5|30418.7|30411.5|30406.7|30423.5|30418.7|30408.5|30403.7|92
1609309800000|2020-12-30 06:30:00|30411|30406.2|30416|30411.2|30422|30417.2|30411|30406.2|108
1609310100000|2020-12-30 06:35:00|30415.5|30410.7|30416.5|30411.7|30420|30415.2|30413.5|30408.7|46
1609310400000|2020-12-30 06:40:00|30416|30411.2|30421.5|30416.7|30423|30418.2|30415|30410.2|38
1609310700000|2020-12-30 06:45:00|30420.5|30415.7|30420.5|30415.7|30426.5|30421.7|30417.5|30412.7|85
1609311000000|2020-12-30 06:50:00|30421|30416.2|30416.5|30411.7|30422.5|30417.7|30414.5|30409.7|58
1609311300000|2020-12-30 06:55:00|30417|30412.2|30407|30402.2|30421.5|30416.7|30407|30402.2|84
1609311600000|2020-12-30 07:00:00|30406.4|30402.8|30408.9|30405.3|30414.9|30411.3|30398.9|30395.3|352
1609311900000|2020-12-30 07:05:00|30408.4|30404.8|30421.4|30417.8|30424.9|30421.3|30408.4|30404.8|223
1609312200000|2020-12-30 07:10:00|30420.9|30417.3|30417.4|30413.8|30424.9|30421.3|30415.4|30411.8|165
1609312500000|2020-12-30 07:15:00|30417.9|30414.3|30425.9|30422.3|30426.4|30422.8|30416.9|30413.3|77
1609312800000|2020-12-30 07:20:00|30426.4|30422.8|30440.9|30437.3|30445.4|30441.8|30424.9|30421.3|203
1609313100000|2020-12-30 07:25:00|30441.4|30437.8|30449.4|30445.8|30452.9|30449.3|30436.4|30432.8|182
1609313400000|2020-12-30 07:30:00|30450.4|30446.8|30447.9|30444.3|30451.9|30448.3|30445.9|30442.3|140
1609313700000|2020-12-30 07:35:00|30448.4|30444.8|30436.4|30432.8|30448.9|30445.3|30435.4|30431.8|107
1609314000000|2020-12-30 07:40:00|30435.9|30432.3|30424.9|30421.3|30439.9|30436.3|30421.9|30418.3|103
1609314300000|2020-12-30 07:45:00|30424.4|30420.8|30419.9|30416.3|30425.4|30421.8|30411.4|30407.8|157
1609314600000|2020-12-30 07:50:00|30420.4|30416.8|30415.9|30412.3|30423.4|30419.8|30414.9|30411.3|82
1609314900000|2020-12-30 07:55:00|30415.4|30411.8|30419.4|30415.8|30422.4|30418.8|30412.9|30409.3|130
1609315200000|2020-12-30 08:00:00|30418.9|30415.3|30423.9|30420.3|30430.9|30427.3|30410.9|30407.3|350
1609315500000|2020-12-30 08:05:00|30423.4|30419.8|30421.9|30418.3|30434.4|30430.8|30416.4|30412.8|387
1609315800000|2020-12-30 08:10:00|30422.4|30418.8|30446.9|30443.3|30453.9|30450.3|30420.4|30416.8|323
1609316100000|2020-12-30 08:15:00|30446.4|30442.8|30450.4|30446.8|30454.9|30451.3|30436.9|30433.3|198
1609316400000|2020-12-30 08:20:00|30449.9|30446.3|30456.9|30453.3|30456.9|30453.3|30441.4|30437.8|130
1609316700000|2020-12-30 08:25:00|30456.4|30452.8|30464.4|30460.8|30465.9|30462.3|30452.4|30448.8|258
1609317000000|2020-12-30 08:30:00|30464.9|30461.3|30474.4|30470.8|30476.9|30473.3|30464.9|30461.3|379
1609317300000|2020-12-30 08:35:00|30473.9|30470.3|30477.9|30474.3|30482.4|30478.8|30469.4|30465.8|265
1609317600000|2020-12-30 08:40:00|30474.9|30471.3|30461.9|30458.3|30476.9|30473.3|30461.4|30457.8|274
1609317900000|2020-12-30 08:45:00|30462.9|30459.3|30451.9|30448.3|30462.9|30459.3|30448.4|30444.8|199
1609318200000|2020-12-30 08:50:00|30451.4|30447.8|30433.9|30430.3|30453.4|30449.8|30426.9|30423.3|303
1609318500000|2020-12-30 08:55:00|30434.4|30430.8|30439.9|30436.3|30442.4|30438.8|30432.9|30429.3|214
1609318800000|2020-12-30 09:00:00|30440.4|30436.8|30426.4|30422.8|30445.4|30441.8|30419.9|30416.3|230
1609319100000|2020-12-30 09:05:00|30427.9|30424.3|30428.4|30424.8|30434.4|30430.8|30425.4|30421.8|156
1609319400000|2020-12-30 09:10:00|30428.9|30425.3|30427.9|30424.3|30432.4|30428.8|30421.4|30417.8|120
1609319700000|2020-12-30 09:15:00|30428.4|30424.8|30435.9|30432.3|30436.9|30433.3|30423.9|30420.3|128
1609320000000|2020-12-30 09:20:00|30436.4|30432.8|30439.9|30436.3|30442.4|30438.8|30434.9|30431.3|128
1609320300000|2020-12-30 09:25:00|30439.4|30435.8|30439.4|30435.8|30440.4|30436.8|30433.4|30429.8|116
1609320600000|2020-12-30 09:30:00|30438.9|30435.3|30436.9|30433.3|30440.9|30437.3|30427.9|30424.3|155
1609320900000|2020-12-30 09:35:00|30436.4|30432.8|30434.9|30431.3|30439.9|30436.3|30424.4|30420.8|138
1609321200000|2020-12-30 09:40:00|30434.4|30430.8|30439.9|30436.3|30441.4|30437.8|30428.9|30425.3|115
1609321500000|2020-12-30 09:45:00|30439.4|30435.8|30439.4|30435.8|30441.4|30437.8|30433.9|30430.3|92
1609321800000|2020-12-30 09:50:00|30438.9|30435.3|30441.4|30437.8|30443.9|30440.3|30431.9|30428.3|87
1609322100000|2020-12-30 09:55:00|30440.9|30437.3|30434.9|30431.3|30440.9|30437.3|30431.9|30428.3|94
1609322400000|2020-12-30 10:00:00|30432.9|30429.3|30441.9|30438.3|30443.9|30440.3|30432.9|30429.3|124
1609322700000|2020-12-30 10:05:00|30442.4|30438.8|30443.9|30440.3|30446.9|30443.3|30438.4|30434.8|86
1609323000000|2020-12-30 10:10:00|30444.4|30440.8|30442.9|30439.3|30450.9|30447.3|30441.4|30437.8|146
1609323300000|2020-12-30 10:15:00|30442.4|30438.8|30450.4|30446.8|30454.9|30451.3|30438.4|30434.8|114
1609323600000|2020-12-30 10:20:00|30451.4|30447.8|30453.4|30449.8|30453.4|30449.8|30448.4|30444.8|50
1609323900000|2020-12-30 10:25:00|30453.9|30450.3|30451.9|30448.3|30455.4|30451.8|30448.9|30445.3|120
1609324200000|2020-12-30 10:30:00|30452.4|30448.8|30449.9|30446.3|30454.4|30450.8|30443.9|30440.3|106
1609324500000|2020-12-30 10:35:00|30450.4|30446.8|30453.9|30450.3|30456.4|30452.8|30447.9|30444.3|58
1609324800000|2020-12-30 10:40:00|30453.4|30449.8|30458.9|30455.3|30462.4|30458.8|30453.4|30449.8|100
1609325100000|2020-12-30 10:45:00|30459.4|30455.8|30452.4|30448.8|30461.9|30458.3|30452.4|30448.8|84
1609325400000|2020-12-30 10:50:00|30452.9|30449.3|30458.4|30454.8|30458.9|30455.3|30449.9|30446.3|78
1609325700000|2020-12-30 10:55:00|30458.9|30455.3|30457.4|30453.8|30461.9|30458.3|30455.9|30452.3|102
1609326000000|2020-12-30 11:00:00|30456.9|30453.3|30455.4|30451.8|30461.4|30457.8|30454.9|30451.3|116
1609326300000|2020-12-30 11:05:00|30455.9|30452.3|30461.4|30457.8|30466.9|30463.3|30455.9|30452.3|142
1609326600000|2020-12-30 11:10:00|30461.9|30458.3|30464.4|30460.8|30473.4|30469.8|30461.9|30458.3|182
1609326900000|2020-12-30 11:15:00|30464.9|30461.3|30463.9|30460.3|30469.4|30465.8|30461.4|30457.8|80
1609327200000|2020-12-30 11:20:00|30463.4|30459.8|30426.9|30423.3|30463.4|30459.8|30424.4|30420.8|299
1609327500000|2020-12-30 11:25:00|30427.4|30423.8|30436.9|30433.3|30440.4|30436.8|30423.4|30419.8|157
1609327800000|2020-12-30 11:30:00|30437.4|30433.8|30440.9|30437.3|30445.4|30441.8|30437.4|30433.8|101
1609328100000|2020-12-30 11:35:00|30441.4|30437.8|30439.9|30436.3|30444.4|30440.8|30436.4|30432.8|69
1609328400000|2020-12-30 11:40:00|30440.4|30436.8|30437.4|30433.8|30441.9|30438.3|30427.9|30424.3|106
1609328700000|2020-12-30 11:45:00|30437.9|30434.3|30435.4|30431.8|30448.9|30445.3|30435.4|30431.8|97
1609329000000|2020-12-30 11:50:00|30435.9|30432.3|30442.9|30439.3|30443.9|30440.3|30435.9|30432.3|49
1609329300000|2020-12-30 11:55:00|30443.4|30439.8|30445.9|30442.3|30447.9|30444.3|30442.9|30439.3|64
1609329600000|2020-12-30 12:00:00|30444.9|30441.3|30438.9|30435.3|30445.4|30441.8|30435.4|30431.8|121
1609329900000|2020-12-30 12:05:00|30438.4|30434.8|30434.9|30431.3|30438.9|30435.3|30430.4|30426.8|92
1609330200000|2020-12-30 12:10:00|30434.4|30430.8|30426.9|30423.3|30439.9|30436.3|30424.4|30420.8|203
1609330500000|2020-12-30 12:15:00|30426.4|30422.8|30429.4|30425.8|30439.4|30435.8|30426.4|30422.8|145
1609330800000|2020-12-30 12:20:00|30428.9|30425.3|30433.9|30430.3|30434.9|30431.3|30424.9|30421.3|114
1609331100000|2020-12-30 12:25:00|30434.4|30430.8|30431.9|30428.3|30436.4|30432.8|30429.4|30425.8|41
1609331400000|2020-12-30 12:30:00|30432.4|30428.8|30417.9|30414.3|30433.9|30430.3|30417.9|30414.3|178
1609331700000|2020-12-30 12:35:00|30417.4|30413.8|30413.9|30410.3|30418.9|30415.3|30404.9|30401.3|281
1609332000000|2020-12-30 12:40:00|30413.4|30409.8|30428.9|30425.3|30429.4|30425.8|30411.4|30407.8|189
1609332300000|2020-12-30 12:45:00|30428.4|30424.8|30428.9|30425.3|30434.9|30431.3|30427.9|30424.3|111
1609332600000|2020-12-30 12:50:00|30429.4|30425.8|30424.9|30421.3|30431.4|30427.8|30423.4|30419.8|145
1609332900000|2020-12-30 12:55:00|30424.4|30420.8|30425.9|30422.3|30432.9|30429.3|30423.9|30420.3|92
1609333200000|2020-12-30 13:00:00|30426.9|30423.3|30419.9|30416.3|30437.9|30434.3|30418.4|30414.8|282
1609333500000|2020-12-30 13:05:00|30420.4|30416.8|30423.9|30420.3|30424.4|30420.8|30409.9|30406.3|208
1609333800000|2020-12-30 13:10:00|30423.4|30419.8|30433.9|30430.3|30437.4|30433.8|30423.4|30419.8|170
1609334100000|2020-12-30 13:15:00|30434.4|30430.8|30429.4|30425.8|30438.4|30434.8|30429.4|30425.8|112
1609334400000|2020-12-30 13:20:00|30428.9|30425.3|30427.9|30424.3|30434.4|30430.8|30426.9|30423.3|183
1609334700000|2020-12-30 13:25:00|30428.4|30424.8|30419.9|30416.3|30429.4|30425.8|30418.4|30414.8|151
1609335000000|2020-12-30 13:30:00|30419.4|30415.8|30412.9|30409.3|30422.9|30419.3|30412.4|30408.8|272
1609335300000|2020-12-30 13:35:00|30412.4|30408.8|30414.9|30411.3|30422.9|30419.3|30410.4|30406.8|283
1609335600000|2020-12-30 13:40:00|30414.4|30410.8|30414.9|30411.3|30417.4|30413.8|30408.4|30404.8|223
1609335900000|2020-12-30 13:45:00|30415.9|30412.3|30408.9|30405.3|30415.9|30412.3|30403.9|30400.3|235
1609336200000|2020-12-30 13:50:00|30408.4|30404.8|30407.4|30403.8|30413.4|30409.8|30396.4|30392.8|311
1609336500000|2020-12-30 13:55:00|30407.9|30404.3|30387.4|30383.8|30409.9|30406.3|30385.4|30381.8|378
1609336800000|2020-12-30 14:00:00|30388.4|30384.8|30381.9|30378.3|30400.4|30396.8|30375.4|30371.8|550
1609337100000|2020-12-30 14:05:00|30382.4|30378.8|30402.4|30398.8|30403.4|30399.8|30381.4|30377.8|293
1609337400000|2020-12-30 14:10:00|30402.9|30399.3|30401.9|30398.3|30405.9|30402.3|30399.9|30396.3|159
1609337700000|2020-12-30 14:15:00|30402.9|30399.3|30395.9|30392.3|30404.4|30400.8|30394.9|30391.3|140
1609338000000|2020-12-30 14:20:00|30396.4|30392.8|30413.4|30409.8|30416.4|30412.8|30392.4|30388.8|255
1609338300000|2020-12-30 14:25:00|30413.9|30410.3|30417.4|30413.8|30420.4|30416.8|30409.4|30405.8|283
1609338600000|2020-12-30 14:30:00|30416.8|30414.4|30433.3|30430.9|30453.8|30451.4|30410.8|30408.4|2810
1609338900000|2020-12-30 14:35:00|30434.3|30431.9|30441.3|30438.9|30447.8|30445.4|30423.8|30421.4|1479
1609339200000|2020-12-30 14:40:00|30443.3|30440.9|30468.3|30465.9|30470.3|30467.9|30442.3|30439.9|1921
1609339500000|2020-12-30 14:45:00|30467.8|30465.4|30470.8|30468.4|30475.8|30473.4|30458.8|30456.4|2225
1609339800000|2020-12-30 14:50:00|30472.3|30469.9|30457.8|30455.4|30477.3|30474.9|30446.8|30444.4|2099
1609340100000|2020-12-30 14:55:00|30457.3|30454.9|30475.8|30473.4|30478.3|30475.9|30447.8|30445.4|1393
1609340400000|2020-12-30 15:00:00|30476.3|30473.9|30489.8|30487.4|30500.8|30498.4|30474.3|30471.9|1817
1609340700000|2020-12-30 15:05:00|30491.3|30488.9|30468.8|30466.4|30495.8|30493.4|30466.8|30464.4|1301
1609341000000|2020-12-30 15:10:00|30469.3|30466.9|30451.8|30449.4|30471.3|30468.9|30443.8|30441.4|1480
1609341300000|2020-12-30 15:15:00|30452.3|30449.9|30463.3|30460.9|30469.3|30466.9|30442.3|30439.9|1188
1609341600000|2020-12-30 15:20:00|30462.8|30460.4|30474.8|30472.4|30479.8|30477.4|30454.3|30451.9|742
1609341900000|2020-12-30 15:25:00|30475.3|30472.9|30478.8|30476.4|30480.8|30478.4|30470.8|30468.4|534
1609342200000|2020-12-30 15:30:00|30478.3|30475.9|30502.8|30500.4|30506.3|30503.9|30478.3|30475.9|1526
1609342500000|2020-12-30 15:35:00|30503.3|30500.9|30480.3|30477.9|30504.3|30501.9|30471.8|30469.4|2101
1609342800000|2020-12-30 15:40:00|30479.8|30477.4|30485.8|30483.4|30489.8|30487.4|30475.8|30473.4|1027
1609343100000|2020-12-30 15:45:00|30486.8|30484.4|30497.8|30495.4|30502.8|30500.4|30481.3|30478.9|888
1609343400000|2020-12-30 15:50:00|30498.3|30495.9|30482.3|30479.9|30498.3|30495.9|30481.8|30479.4|727
1609343700000|2020-12-30 15:55:00|30481.8|30479.4|30495.8|30493.4|30498.8|30496.4|30478.8|30476.4|703
1609344000000|2020-12-30 16:00:00|30494.3|30491.9|30502.3|30499.9|30509.8|30507.4|30490.8|30488.4|975
1609344300000|2020-12-30 16:05:00|30501.8|30499.4|30509.8|30507.4|30513.3|30510.9|30500.3|30497.9|610
1609344600000|2020-12-30 16:10:00|30510.3|30507.9|30503.8|30501.4|30514.8|30512.4|30503.8|30501.4|666
1609344900000|2020-12-30 16:15:00|30503.3|30500.9|30517.8|30515.4|30518.3|30515.9|30502.3|30499.9|742
1609345200000|2020-12-30 16:20:00|30517.3|30514.9|30520.8|30518.4|30520.8|30518.4|30513.3|30510.9|596
1609345500000|2020-12-30 16:25:00|30520.3|30517.9|30491.3|30488.9|30522.8|30520.4|30489.8|30487.4|1364
1609345800000|2020-12-30 16:30:00|30490.8|30488.4|30495.3|30492.9|30500.8|30498.4|30482.3|30479.9|1130
1609346100000|2020-12-30 16:35:00|30494.8|30492.4|30503.8|30501.4|30509.8|30507.4|30494.8|30492.4|618
1609346400000|2020-12-30 16:40:00|30503.3|30500.9|30518.8|30516.4|30519.3|30516.9|30494.3|30491.9|724
1609346700000|2020-12-30 16:45:00|30518.3|30515.9|30495.8|30493.4|30519.8|30517.4|30491.3|30488.9|1016
1609347000000|2020-12-30 16:50:00|30498.8|30496.4|30498.8|30496.4|30510.8|30508.4|30494.8|30492.4|704
1609347300000|2020-12-30 16:55:00|30498.3|30495.9|30491.8|30489.4|30501.8|30499.4|30489.8|30487.4|518
1609347600000|2020-12-30 17:00:00|30492.8|30490.4|30493.8|30491.4|30494.8|30492.4|30482.8|30480.4|750
1609347900000|2020-12-30 17:05:00|30494.3|30491.9|30486.3|30483.9|30500.8|30498.4|30485.8|30483.4|547
1609348200000|2020-12-30 17:10:00|30486.8|30484.4|30503.8|30501.4|30505.8|30503.4|30485.8|30483.4|748
1609348500000|2020-12-30 17:15:00|30504.3|30501.9|30504.8|30502.4|30507.8|30505.4|30496.3|30493.9|331
1609348800000|2020-12-30 17:20:00|30505.3|30502.9|30490.8|30488.4|30505.3|30502.9|30488.8|30486.4|359
1609349100000|2020-12-30 17:25:00|30491.3|30488.9|30493.3|30490.9|30499.8|30497.4|30487.3|30484.9|379
1609349400000|2020-12-30 17:30:00|30492.8|30490.4|30486.8|30484.4|30493.8|30491.4|30482.8|30480.4|457
1609349700000|2020-12-30 17:35:00|30487.3|30484.9|30488.3|30485.9|30493.3|30490.9|30484.8|30482.4|314
1609350000000|2020-12-30 17:40:00|30487.8|30485.4|30484.3|30481.9|30489.8|30487.4|30469.8|30467.4|537
1609350300000|2020-12-30 17:45:00|30484.8|30482.4|30471.3|30468.9|30485.3|30482.9|30469.8|30467.4|362
1609350600000|2020-12-30 17:50:00|30471.8|30469.4|30468.8|30466.4|30476.8|30474.4|30460.3|30457.9|475
1609350900000|2020-12-30 17:55:00|30468.3|30465.9|30480.8|30478.4|30484.8|30482.4|30467.8|30465.4|308
1609351200000|2020-12-30 18:00:00|30481.3|30478.9|30494.8|30492.4|30495.8|30493.4|30480.3|30477.9|467
1609351500000|2020-12-30 18:05:00|30495.3|30492.9|30499.8|30497.4|30502.3|30499.9|30489.8|30487.4|469
1609351800000|2020-12-30 18:10:00|30500.3|30497.9|30494.8|30492.4|30502.3|30499.9|30493.8|30491.4|296
1609352100000|2020-12-30 18:15:00|30494.3|30491.9|30490.8|30488.4|30497.8|30495.4|30489.8|30487.4|410
1609352400000|2020-12-30 18:20:00|30490.3|30487.9|30483.8|30481.4|30492.8|30490.4|30475.3|30472.9|470
1609352700000|2020-12-30 18:25:00|30483.3|30480.9|30465.8|30463.4|30484.3|30481.9|30465.8|30463.4|368
1609353000000|2020-12-30 18:30:00|30466.8|30464.4|30466.8|30464.4|30472.8|30470.4|30463.8|30461.4|446
1609353300000|2020-12-30 18:35:00|30466.3|30463.9|30451.8|30449.4|30469.3|30466.9|30450.8|30448.4|434
1609353600000|2020-12-30 18:40:00|30452.8|30450.4|30467.3|30464.9|30469.8|30467.4|30448.8|30446.4|622
1609353900000|2020-12-30 18:45:00|30466.8|30464.4|30468.3|30465.9|30473.8|30471.4|30466.3|30463.9|369
1609354200000|2020-12-30 18:50:00|30467.8|30465.4|30457.8|30455.4|30471.3|30468.9|30456.8|30454.4|278
1609354500000|2020-12-30 18:55:00|30457.3|30454.9|30450.7|30448.3|30459.8|30457.4|30450.7|30448.3|311
1609354800000|2020-12-30 19:00:00|30451.2|30448.8|30453.2|30450.8|30460.2|30457.8|30447.7|30445.3|548
1609355100000|2020-12-30 19:05:00|30452.7|30450.3|30443.7|30441.3|30455.2|30452.8|30439.2|30436.8|394
1609355400000|2020-12-30 19:10:00|30443.2|30440.8|30435.7|30433.3|30446.7|30444.3|30430.7|30428.3|685
1609355700000|2020-12-30 19:15:00|30436.2|30433.8|30419.2|30416.8|30436.2|30433.8|30413.2|30410.8|832
1609356000000|2020-12-30 19:20:00|30419.7|30417.3|30420.7|30418.3|30425.7|30423.3|30416.2|30413.8|478
1609356300000|2020-12-30 19:25:00|30421.2|30418.8|30415.2|30412.8|30422.7|30420.3|30414.7|30412.3|448
1609356600000|2020-12-30 19:30:00|30414.7|30412.3|30400.7|30398.3|30415.7|30413.3|30398.7|30396.3|736
1609356900000|2020-12-30 19:35:00|30401.2|30398.8|30402.7|30400.3|30408.7|30406.3|30397.2|30394.8|653
1609357200000|2020-12-30 19:40:00|30402.2|30399.8|30419.7|30417.3|30430.7|30428.3|30402.2|30399.8|858
1609357500000|2020-12-30 19:45:00|30419.2|30416.8|30428.7|30426.3|30433.7|30431.3|30418.7|30416.3|808
1609357800000|2020-12-30 19:50:00|30429.2|30426.8|30400.2|30397.8|30430.2|30427.8|30399.2|30396.8|590
1609358100000|2020-12-30 19:55:00|30399.7|30397.3|30408.2|30405.8|30410.7|30408.3|30397.2|30394.8|640
1609358400000|2020-12-30 20:00:00|30407.2|30404.8|30405.2|30402.8|30411.7|30409.3|30390.7|30388.3|715
1609358700000|2020-12-30 20:05:00|30405.7|30403.3|30411.7|30409.3|30412.2|30409.8|30398.2|30395.8|455
1609359000000|2020-12-30 20:10:00|30412.2|30409.8|30424.2|30421.8|30424.7|30422.3|30409.7|30407.3|619
1609359300000|2020-12-30 20:15:00|30423.7|30421.3|30417.2|30414.8|30427.2|30424.8|30407.7|30405.3|676
1609359600000|2020-12-30 20:20:00|30418.8|30416.4|30419.8|30417.4|30425.3|30422.9|30414.3|30411.9|418
1609359900000|2020-12-30 20:25:00|30420.3|30417.9|30425.3|30422.9|30426.3|30423.9|30414.3|30411.9|490
1609360200000|2020-12-30 20:30:00|30425.8|30423.4|30427.8|30425.4|30431.8|30429.4|30419.8|30417.4|530
1609360500000|2020-12-30 20:35:00|30428.3|30425.9|30436.8|30434.4|30439.3|30436.9|30426.3|30423.9|584
1609360800000|2020-12-30 20:40:00|30437.3|30434.9|30442.8|30440.4|30460.8|30458.4|30434.3|30431.9|1182
1609361100000|2020-12-30 20:45:00|30443.3|30440.9|30436.3|30433.9|30447.8|30445.4|30429.8|30427.4|838
1609361400000|2020-12-30 20:50:00|30442.3|30439.9|30468.3|30465.9|30477.8|30475.4|30442.3|30439.9|1612
1609361700000|2020-12-30 20:55:00|30467.3|30464.9|30422.3|30419.9|30472.3|30469.9|30402.3|30399.9|3145
1609362000000|2020-12-30 21:00:00|30423.5|30418.7|30427|30422.2|30435.5|30430.7|30398.5|30393.7|1539
1609362300000|2020-12-30 21:05:00|30426|30421.2|30410|30405.2|30428|30423.2|30409|30404.2|229
1609362600000|2020-12-30 21:10:00|30410.5|30405.7|30420|30410.2|30421|30416.2|30405.5|30400.7|246
1609362900000|2020-12-30 21:15:00|30420.3|30410.5|30424.2|30414.4|30424.3|30414.5|30418.8|30409|2
1609363200000|2020-12-30 21:20:00|30424.8|30415|30425.6|30415.8|30426.5|30416.7|30424.3|30414.5|0
1609363500000|2020-12-30 21:25:00|30426|30416.2|30425.8|30416|30427.9|30418.1|30425.1|30415.3|0
1609363800000|2020-12-30 21:30:00|30419|30414.2|30424|30419.2|30428|30423.2|30416|30411.2|92
1609364100000|2020-12-30 21:35:00|30423|30418.2|30431|30426.2|30435|30430.2|30423|30418.2|78
1609364400000|2020-12-30 21:40:00|30430|30425.2|30427|30422.2|30430|30425.2|30425|30420.2|90
1609364700000|2020-12-30 21:45:00|30428|30423.2|30431|30426.2|30432|30427.2|30426|30421.2|59
1609365000000|2020-12-30 21:50:00|30430|30425.2|30432|30427.2|30434|30429.2|30427|30422.2|35
1609365300000|2020-12-30 21:55:00|30434|30429.2|30440.9|30431.1|30441|30436.2|30429|30424.2|78
1609365600000|2020-12-30 22:00:00|30440.2|30430.4|30432.3|30422.5|30440.2|30430.4|30432.3|30422.5|0
1609365900000|2020-12-30 22:05:00|30430.5|30420.7|30428|30418.2|30430.5|30420.7|30426.4|30416.6|0
1609366200000|2020-12-30 22:10:00|30429|30419.2|30429|30419.2|30429.7|30419.9|30428.7|30418.9|0
1609366500000|2020-12-30 22:15:00|30428.8|30419|30427.3|30417.5|30428.8|30419|30427.3|30417.5|0
1609366800000|2020-12-30 22:20:00|30427.6|30417.8|30429.4|30419.6|30432|30422.2|30427|30417.2|0
1609367100000|2020-12-30 22:25:00|30429.1|30419.3|30430.4|30420.6|30432.1|30422.3|30428.7|30418.9|0
1609367400000|2020-12-30 22:30:00|30430.3|30420.5|30429.2|30419.4|30431|30421.2|30429|30419.2|0
1609367700000|2020-12-30 22:35:00|30429.3|30419.5|30425.6|30415.8|30429.3|30419.5|30424.9|30415.1|0
1609368000000|2020-12-30 22:40:00|30425.5|30415.7|30425.8|30416|30426.2|30416.4|30425.5|30415.7|0
1609368300000|2020-12-30 22:45:00|30425.2|30415.4|30426.8|30417|30426.8|30417|30424.9|30415.1|0
1609368600000|2020-12-30 22:50:00|30426.7|30416.9|30428.2|30418.4|30428.6|30418.8|30424.2|30414.4|0
1609368900000|2020-12-30 22:55:00|30428.6|30418.8|30429.4|30419.6|30431.7|30421.9|30427.9|30418.1|0
1609369200000|2020-12-30 23:00:00|30428.2|30418.4|30441.5|30436.7|30444.5|30439.7|30428.2|30418.4|157
1609369500000|2020-12-30 23:05:00|30443|30438.2|30445|30440.2|30450|30445.2|30443|30438.2|57
1609369800000|2020-12-30 23:10:00|30445.5|30440.7|30456|30451.2|30457|30452.2|30445.5|30440.7|38
1609370100000|2020-12-30 23:15:00|30456.5|30451.7|30455.5|30450.7|30457.5|30452.7|30452.5|30447.7|35
1609370400000|2020-12-30 23:20:00|30456|30451.2|30451|30446.2|30461.5|30456.7|30450.5|30445.7|52
1609370700000|2020-12-30 23:25:00|30450.5|30445.7|30457.5|30452.7|30461|30456.2|30450|30445.2|50
1609371000000|2020-12-30 23:30:00|30458|30453.2|30450.5|30445.7|30459.5|30454.7|30447.5|30442.7|92
1609371300000|2020-12-30 23:35:00|30449.5|30444.7|30459.5|30454.7|30461|30456.2|30449.5|30444.7|57
1609371600000|2020-12-30 23:40:00|30458.5|30453.7|30458|30453.2|30459.5|30454.7|30450.5|30445.7|76
1609371900000|2020-12-30 23:45:00|30459|30454.2|30459|30454.2|30460.5|30455.7|30457|30452.2|35
1609372200000|2020-12-30 23:50:00|30459.5|30454.7|30464|30459.2|30466|30461.2|30459|30454.2|64
1609372500000|2020-12-30 23:55:00|30463.5|30458.7|30457|30452.2|30465|30460.2|30456.5|30451.7|29
1609372800000|2020-12-31 00:00:00|30458|30453.2|30464|30459.2|30467|30462.2|30456|30451.2|49
1609373100000|2020-12-31 00:05:00|30463.5|30458.7|30471|30466.2|30471|30466.2|30462.5|30457.7|104
1609373400000|2020-12-31 00:10:00|30470.5|30465.7|30466|30461.2|30470.5|30465.7|30462|30457.2|78
1609373700000|2020-12-31 00:15:00|30465.5|30460.7|30465|30460.2|30468.5|30463.7|30464|30459.2|40
1609374000000|2020-12-31 00:20:00|30465.5|30460.7|30468|30463.2|30469|30464.2|30464|30459.2|30
1609374300000|2020-12-31 00:25:00|30467.5|30462.7|30470|30465.2|30470.5|30465.7|30465.5|30460.7|48
1609374600000|2020-12-31 00:30:00|30470.5|30465.7|30472|30467.2|30472|30467.2|30466|30461.2|45
1609374900000|2020-12-31 00:35:00|30471.5|30466.7|30469|30464.2|30472|30467.2|30466.5|30461.7|40
1609375200000|2020-12-31 00:40:00|30469.5|30464.7|30467|30462.2|30470|30465.2|30466.5|30461.7|26
1609375500000|2020-12-31 00:45:00|30467.5|30462.7|30472|30467.2|30473|30468.2|30467|30462.2|34
1609375800000|2020-12-31 00:50:00|30471.5|30466.7|30467|30462.2|30471.5|30466.7|30465|30460.2|19
1609376100000|2020-12-31 00:55:00|30467.5|30462.7|30468|30463.2|30470.5|30465.7|30466.5|30461.7|28
1609376400000|2020-12-31 01:00:00|30468.5|30463.7|30465|30460.2|30469.5|30464.7|30462|30457.2|59
1609376700000|2020-12-31 01:05:00|30467.5|30462.7|30455|30450.2|30470|30465.2|30449|30444.2|109
1609377000000|2020-12-31 01:10:00|30454.5|30449.7|30456|30451.2|30457|30452.2|30450|30445.2|74
1609377300000|2020-12-31 01:15:00|30455.5|30450.7|30459|30454.2|30465|30460.2|30455.5|30450.7|65
1609377600000|2020-12-31 01:20:00|30459.5|30454.7|30451|30446.2|30461|30456.2|30450.5|30445.7|50
1609377900000|2020-12-31 01:25:00|30450.5|30445.7|30432.5|30427.7|30453|30448.2|30431.5|30426.7|188
1609378200000|2020-12-31 01:30:00|30433|30428.2|30455|30450.2|30457|30452.2|30429|30424.2|138
1609378500000|2020-12-31 01:35:00|30454.5|30449.7|30456|30451.2|30463|30458.2|30451.5|30446.7|42
1609378800000|2020-12-31 01:40:00|30456.5|30451.7|30462|30457.2|30464|30459.2|30452.5|30447.7|46
1609379100000|2020-12-31 01:45:00|30462.5|30457.7|30456.5|30451.7|30464|30459.2|30455|30450.2|45
1609379400000|2020-12-31 01:50:00|30456|30451.2|30459|30454.2|30459.5|30454.7|30455|30450.2|11
1609379700000|2020-12-31 01:55:00|30458.5|30453.7|30464|30459.2|30465.5|30460.7|30455.5|30450.7|35
1609380000000|2020-12-31 02:00:00|30463.5|30458.7|30461|30456.2|30470.5|30465.7|30456.5|30451.7|73
1609380300000|2020-12-31 02:05:00|30460.5|30455.7|30457|30452.2|30465|30460.2|30456|30451.2|45
1609380600000|2020-12-31 02:10:00|30457.5|30452.7|30453|30448.2|30461|30456.2|30452|30447.2|51
1609380900000|2020-12-31 02:15:00|30452.5|30447.7|30459|30454.2|30459.5|30454.7|30451.5|30446.7|26
1609381200000|2020-12-31 02:20:00|30459.5|30454.7|30458.5|30453.7|30461.5|30456.7|30457.5|30452.7|24
1609381500000|2020-12-31 02:25:00|30459|30454.2|30466|30461.2|30466|30461.2|30456|30451.2|40
1609381800000|2020-12-31 02:30:00|30466.5|30461.7|30468|30463.2|30471.5|30466.7|30466.5|30461.7|81
1609382100000|2020-12-31 02:35:00|30467.5|30462.7|30464|30459.2|30467.5|30462.7|30462|30457.2|51
1609382400000|2020-12-31 02:40:00|30463.5|30458.7|30456|30451.2|30463.5|30458.7|30456|30451.2|39
1609382700000|2020-12-31 02:45:00|30456.5|30451.7|30441|30436.2|30457|30452.2|30438|30433.2|145
1609383000000|2020-12-31 02:50:00|30440|30435.2|30443|30438.2|30444|30439.2|30438|30433.2|67
1609383300000|2020-12-31 02:55:00|30443.5|30438.7|30442|30437.2|30447|30442.2|30440|30435.2|49
1609383600000|2020-12-31 03:00:00|30441.5|30436.7|30445|30440.2|30448|30443.2|30438|30433.2|63
1609383900000|2020-12-31 03:05:00|30445.5|30440.7|30431|30426.2|30447|30442.2|30424.5|30419.7|133
1609384200000|2020-12-31 03:10:00|30430.5|30425.7|30438|30433.2|30440|30435.2|30430.5|30425.7|79
1609384500000|2020-12-31 03:15:00|30437.5|30432.7|30445|30440.2|30448|30443.2|30435.5|30430.7|59
1609384800000|2020-12-31 03:20:00|30444.5|30439.7|30446|30441.2|30448.5|30443.7|30439.5|30434.7|58
1609385100000|2020-12-31 03:25:00|30445.5|30440.7|30447|30442.2|30450|30445.2|30443|30438.2|61
1609385400000|2020-12-31 03:30:00|30447.5|30442.7|30449|30444.2|30451|30446.2|30442.5|30437.7|78
1609385700000|2020-12-31 03:35:00|30449.5|30444.7|30446|30441.2|30450|30445.2|30442|30437.2|38
1609386000000|2020-12-31 03:40:00|30446.5|30441.7|30432|30427.2|30447.5|30442.7|30431|30426.2|75
1609386300000|2020-12-31 03:45:00|30431.5|30426.7|30438|30433.2|30438|30433.2|30429.5|30424.7|43
1609386600000|2020-12-31 03:50:00|30438.5|30433.7|30438.5|30433.7|30441|30436.2|30437.5|30432.7|35
1609386900000|2020-12-31 03:55:00|30438|30433.2|30436|30431.2|30440.5|30435.7|30434|30429.2|29
1609387200000|2020-12-31 04:00:00|30436.5|30431.7|30431|30426.2|30437.5|30432.7|30431|30426.2|35
1609387500000|2020-12-31 04:05:00|30430.5|30425.7|30418|30413.2|30432.5|30427.7|30416|30411.2|110
1609387800000|2020-12-31 04:10:00|30418.5|30413.7|30421|30416.2|30421.5|30416.7|30408.5|30403.7|120
1609388100000|2020-12-31 04:15:00|30420.5|30415.7|30423|30418.2|30427.5|30422.7|30419.5|30414.7|108
1609388400000|2020-12-31 04:20:00|30423.5|30418.7|30414.5|30409.7|30424|30419.2|30413|30408.2|39
1609388700000|2020-12-31 04:25:00|30414|30409.2|30411|30406.2|30417|30412.2|30408.5|30403.7|52
1609389000000|2020-12-31 04:30:00|30410.5|30405.7|30422.5|30417.7|30423.5|30418.7|30406|30401.2|90
1609389300000|2020-12-31 04:35:00|30422|30417.2|30419.5|30414.7|30422.5|30417.7|30418|30413.2|38
1609389600000|2020-12-31 04:40:00|30419|30414.2|30419|30414.2|30420|30415.2|30416.5|30411.7|22
1609389900000|2020-12-31 04:45:00|30418.5|30413.7|30421|30416.2|30422.5|30417.7|30417.5|30412.7|23
1609390200000|2020-12-31 04:50:00|30420.5|30415.7|30422|30417.2|30423.5|30418.7|30420|30415.2|7
1609390500000|2020-12-31 04:55:00|30421.5|30416.7|30422|30417.2|30422.5|30417.7|30420.5|30415.7|8
1609390800000|2020-12-31 05:00:00|30420.5|30415.7|30423|30418.2|30423.5|30418.7|30419.5|30414.7|23
1609391100000|2020-12-31 05:05:00|30422.5|30417.7|30420|30415.2|30422.5|30417.7|30420|30415.2|6
1609391400000|2020-12-31 05:10:00|30420.5|30415.7|30429|30424.2|30434|30429.2|30418.5|30413.7|91
1609391700000|2020-12-31 05:15:00|30429.5|30424.7|30431|30426.2|30431|30426.2|30424.5|30419.7|39
1609392000000|2020-12-31 05:20:00|30431.5|30426.7|30431|30426.2|30433|30428.2|30428|30423.2|48
1609392300000|2020-12-31 05:25:00|30430.5|30425.7|30431|30426.2|30435|30430.2|30428.5|30423.7|58
1609392600000|2020-12-31 05:30:00|30431.5|30426.7|30429.5|30424.7|30437.5|30432.7|30426.5|30421.7|86
1609392900000|2020-12-31 05:35:00|30429|30424.2|30433|30428.2|30434.5|30429.7|30429|30424.2|13
1609393200000|2020-12-31 05:40:00|30433.5|30428.7|30434.5|30429.7|30436.5|30431.7|30433|30428.2|33
1609393500000|2020-12-31 05:45:00|30435|30430.2|30437|30432.2|30438|30433.2|30431|30426.2|30
1609393800000|2020-12-31 05:50:00|30437.5|30432.7|30439.5|30434.7|30442.5|30437.7|30436|30431.2|44
1609394100000|2020-12-31 05:55:00|30440|30435.2|30439.5|30434.7|30440|30435.2|30435.5|30430.7|22
1609394400000|2020-12-31 06:00:00|30439|30434.2|30443|30438.2|30445|30440.2|30438.5|30433.7|52
1609394700000|2020-12-31 06:05:00|30442.5|30437.7|30440.5|30435.7|30444|30439.2|30439.5|30434.7|17
1609395000000|2020-12-31 06:10:00|30440|30435.2|30437.5|30432.7|30440|30435.2|30432.5|30427.7|28
1609395300000|2020-12-31 06:15:00|30437|30432.2|30435|30430.2|30438|30433.2|30432|30427.2|46
1609395600000|2020-12-31 06:20:00|30434.5|30429.7|30437|30432.2|30438|30433.2|30433.5|30428.7|29
1609395900000|2020-12-31 06:25:00|30436|30431.2|30434|30429.2|30438|30433.2|30432|30427.2|26
1609396200000|2020-12-31 06:30:00|30433.5|30428.7|30437.5|30432.7|30437.5|30432.7|30432|30427.2|21
1609396500000|2020-12-31 06:35:00|30436.5|30431.7|30433|30428.2|30437|30432.2|30428.5|30423.7|47
1609396800000|2020-12-31 06:40:00|30434|30429.2|30434|30429.2|30434.5|30429.7|30432.5|30427.7|21
1609397100000|2020-12-31 06:45:00|30433.5|30428.7|30432|30427.2|30434|30429.2|30430|30425.2|24
1609397400000|2020-12-31 06:50:00|30431.5|30426.7|30427.5|30422.7|30432|30427.2|30425.5|30420.7|43
1609397700000|2020-12-31 06:55:00|30427|30422.2|30429.5|30424.7|30431|30426.2|30426.5|30421.7|35
1609398000000|2020-12-31 07:00:00|30428.9|30425.3|30430.4|30426.8|30431.4|30427.8|30427.4|30423.8|61
1609398300000|2020-12-31 07:05:00|30429.9|30426.3|30433.4|30429.8|30434.9|30431.3|30427.9|30424.3|75
1609398600000|2020-12-31 07:10:00|30432.9|30429.3|30418.4|30414.8|30433.4|30429.8|30414.4|30410.8|125
1609398900000|2020-12-31 07:15:00|30417.9|30414.3|30423.9|30420.3|30423.9|30420.3|30415.9|30412.3|88
1609399200000|2020-12-31 07:20:00|30423.4|30419.8|30423.4|30419.8|30427.4|30423.8|30421.9|30418.3|64
1609399500000|2020-12-31 07:25:00|30423.9|30420.3|30416.4|30412.8|30423.9|30420.3|30413.9|30410.3|43
1609399800000|2020-12-31 07:30:00|30415.9|30412.3|30416.4|30412.8|30419.4|30415.8|30414.4|30410.8|20
1609400100000|2020-12-31 07:35:00|30415.9|30412.3|30402.9|30399.3|30417.4|30413.8|30401.4|30397.8|109
1609400400000|2020-12-31 07:40:00|30403.4|30399.8|30396.4|30392.8|30403.9|30400.3|30375.4|30371.8|423
1609400700000|2020-12-31 07:45:00|30396.9|30393.3|30394.4|30390.8|30398.4|30394.8|30386.9|30383.3|119
1609401000000|2020-12-31 07:50:00|30393.9|30390.3|30402.9|30399.3|30405.4|30401.8|30390.9|30387.3|142
1609401300000|2020-12-31 07:55:00|30402.4|30398.8|30406.4|30402.8|30406.4|30402.8|30398.4|30394.8|106
1609401600000|2020-12-31 08:00:00|30405.4|30401.8|30407.4|30403.8|30422.4|30418.8|30392.9|30389.3|315
1609401900000|2020-12-31 08:05:00|30406.9|30403.3|30403.4|30399.8|30410.4|30406.8|30402.4|30398.8|154
1609402200000|2020-12-31 08:10:00|30402.9|30399.3|30385.4|30381.8|30403.4|30399.8|30383.9|30380.3|126
1609402500000|2020-12-31 08:15:00|30385.9|30382.3|30367.9|30364.3|30387.9|30384.3|30359.9|30356.3|388
1609402800000|2020-12-31 08:20:00|30366.9|30363.3|30376.9|30373.3|30376.9|30373.3|30364.4|30360.8|157
1609403100000|2020-12-31 08:25:00|30377.4|30373.8|30384.4|30380.8|30386.9|30383.3|30376.4|30372.8|108
1609403400000|2020-12-31 08:30:00|30383.9|30380.3|30384.4|30380.8|30388.4|30384.8|30383.9|30380.3|90
1609403700000|2020-12-31 08:35:00|30382.9|30379.3|30390.4|30386.8|30397.4|30393.8|30382.4|30378.8|105
1609404000000|2020-12-31 08:40:00|30390.9|30387.3|30380.9|30377.3|30390.9|30387.3|30379.4|30375.8|95
1609404300000|2020-12-31 08:45:00|30381.4|30377.8|30388.4|30384.8|30388.9|30385.3|30377.9|30374.3|67
1609404600000|2020-12-31 08:50:00|30388.9|30385.3|30390.4|30386.8|30394.9|30391.3|30386.4|30382.8|66
1609404900000|2020-12-31 08:55:00|30390.9|30387.3|30382.9|30379.3|30393.9|30390.3|30382.9|30379.3|53
1609405200000|2020-12-31 09:00:00|30384.4|30380.8|30385.9|30382.3|30394.9|30391.3|30379.4|30375.8|165
1609405500000|2020-12-31 09:05:00|30385.4|30381.8|30369.9|30366.3|30386.4|30382.8|30369.9|30366.3|100
1609405800000|2020-12-31 09:10:00|30369.4|30365.8|30375.9|30372.3|30376.4|30372.8|30368.9|30365.3|85
1609406100000|2020-12-31 09:15:00|30375.4|30371.8|30376.4|30372.8|30378.9|30375.3|30372.4|30368.8|115
1609406400000|2020-12-31 09:20:00|30375.9|30372.3|30365.9|30362.3|30375.9|30372.3|30365.4|30361.8|99
1609406700000|2020-12-31 09:25:00|30366.4|30362.8|30367.4|30363.8|30375.4|30371.8|30364.9|30361.3|154
1609407000000|2020-12-31 09:30:00|30366.9|30363.3|30363.4|30359.8|30368.4|30364.8|30346.4|30342.8|346
1609407300000|2020-12-31 09:35:00|30363.9|30360.3|30363.4|30359.8|30364.9|30361.3|30352.9|30349.3|83
1609407600000|2020-12-31 09:40:00|30363.9|30360.3|30362.4|30358.8|30370.4|30366.8|30359.4|30355.8|130
1609407900000|2020-12-31 09:45:00|30361.9|30358.3|30365.4|30361.8|30365.4|30361.8|30359.9|30356.3|56
1609408200000|2020-12-31 09:50:00|30364.9|30361.3|30371.4|30367.8|30375.4|30371.8|30364.9|30361.3|75
1609408500000|2020-12-31 09:55:00|30371.9|30368.3|30378.9|30375.3|30379.4|30375.8|30369.4|30365.8|77
1609408800000|2020-12-31 10:00:00|30377.9|30374.3|30371.9|30368.3|30380.9|30377.3|30363.9|30360.3|124
1609409100000|2020-12-31 10:05:00|30371.4|30367.8|30376.4|30372.8|30376.9|30373.3|30371.4|30367.8|39
1609409400000|2020-12-31 10:10:00|30375.4|30371.8|30380.4|30376.8|30381.4|30377.8|30373.4|30369.8|67
1609409700000|2020-12-31 10:15:00|30380.9|30377.3|30380.4|30376.8|30383.9|30380.3|30379.9|30376.3|51
1609410000000|2020-12-31 10:20:00|30379.9|30376.3|30388.4|30384.8|30388.4|30384.8|30377.4|30373.8|114
1609410300000|2020-12-31 10:25:00|30388.9|30385.3|30379.9|30376.3|30389.4|30385.8|30379.9|30376.3|64
1609410600000|2020-12-31 10:30:00|30379.4|30375.8|30387.4|30383.8|30388.9|30385.3|30378.4|30374.8|86
1609410900000|2020-12-31 10:35:00|30386.9|30383.3|30388.4|30384.8|30391.4|30387.8|30385.9|30382.3|79
1609411200000|2020-12-31 10:40:00|30387.9|30384.3|30387.4|30383.8|30393.4|30389.8|30386.4|30382.8|72
1609411500000|2020-12-31 10:45:00|30387.9|30384.3|30395.4|30391.8|30396.4|30392.8|30386.4|30382.8|136
1609411800000|2020-12-31 10:50:00|30394.9|30391.3|30414.4|30410.8|30422.4|30418.8|30391.9|30388.3|284
1609412100000|2020-12-31 10:55:00|30414.9|30411.3|30411.9|30408.3|30417.9|30414.3|30409.4|30405.8|95
1609412400000|2020-12-31 11:00:00|30411.4|30407.8|30404.4|30400.8|30412.9|30409.3|30402.9|30399.3|154
1609412700000|2020-12-31 11:05:00|30404.9|30401.3|30405.4|30401.8|30408.9|30405.3|30401.9|30398.3|196
1609413000000|2020-12-31 11:10:00|30404.9|30401.3|30408.4|30404.8|30412.4|30408.8|30404.4|30400.8|52
1609413300000|2020-12-31 11:15:00|30407.9|30404.3|30416.4|30412.8|30417.4|30413.8|30407.4|30403.8|55
1609413600000|2020-12-31 11:20:00|30416.9|30413.3|30427.4|30423.8|30430.9|30427.3|30415.4|30411.8|219
1609413900000|2020-12-31 11:25:00|30427.9|30424.3|30424.4|30420.8|30433.4|30429.8|30423.4|30419.8|161
1609414200000|2020-12-31 11:30:00|30424.9|30421.3|30428.4|30424.8|30435.4|30431.8|30424.4|30420.8|107
1609414500000|2020-12-31 11:35:00|30428.9|30425.3|30432.4|30428.8|30438.4|30434.8|30427.4|30423.8|228
1609414800000|2020-12-31 11:40:00|30431.9|30428.3|30432.4|30428.8|30433.4|30429.8|30429.4|30425.8|30
1609415100000|2020-12-31 11:45:00|30432.9|30429.3|30434.4|30430.8|30437.4|30433.8|30431.4|30427.8|118
1609415400000|2020-12-31 11:50:00|30433.9|30430.3|30431.4|30427.8|30434.4|30430.8|30426.4|30422.8|58
1609415700000|2020-12-31 11:55:00|30431.9|30428.3|30419.9|30416.3|30431.9|30428.3|30419.9|30416.3|145
1609416000000|2020-12-31 12:00:00|30419.4|30415.8|30424.4|30420.8|30430.9|30427.3|30417.9|30414.3|190
1609416300000|2020-12-31 12:05:00|30424.9|30421.3|30425.4|30421.8|30429.4|30425.8|30423.4|30419.8|96
1609416600000|2020-12-31 12:10:00|30425.9|30422.3|30424.4|30420.8|30430.9|30427.3|30422.9|30419.3|66
1609416900000|2020-12-31 12:15:00|30423.9|30420.3|30427.4|30423.8|30429.4|30425.8|30422.4|30418.8|51
1609417200000|2020-12-31 12:20:00|30427.9|30424.3|30427.4|30423.8|30432.9|30429.3|30425.9|30422.3|74
1609417500000|2020-12-31 12:25:00|30426.9|30423.3|30402.9|30399.3|30430.9|30427.3|30391.4|30387.8|460
1609417800000|2020-12-31 12:30:00|30403.4|30399.8|30394.9|30391.3|30403.4|30399.8|30384.4|30380.8|272
1609418100000|2020-12-31 12:35:00|30395.9|30392.3|30397.4|30393.8|30399.9|30396.3|30392.9|30389.3|210
1609418400000|2020-12-31 12:40:00|30397.9|30394.3|30393.9|30390.3|30404.4|30400.8|30392.9|30389.3|104
1609418700000|2020-12-31 12:45:00|30394.9|30391.3|30397.4|30393.8|30403.9|30400.3|30394.9|30391.3|99
1609419000000|2020-12-31 12:50:00|30397.9|30394.3|30394.9|30391.3|30400.4|30396.8|30393.4|30389.8|83
1609419300000|2020-12-31 12:55:00|30395.4|30391.8|30396.4|30392.8|30399.9|30396.3|30390.9|30387.3|132
1609419600000|2020-12-31 13:00:00|30394.4|30390.8|30399.4|30395.8|30406.4|30402.8|30394.4|30390.8|162
1609419900000|2020-12-31 13:05:00|30398.9|30395.3|30384.4|30380.8|30399.9|30396.3|30382.4|30378.8|125
1609420200000|2020-12-31 13:10:00|30383.9|30380.3|30382.4|30378.8|30394.9|30391.3|30382.4|30378.8|179
1609420500000|2020-12-31 13:15:00|30382.9|30379.3|30386.4|30382.8|30389.9|30386.3|30381.9|30378.3|94
1609420800000|2020-12-31 13:20:00|30385.9|30382.3|30386.4|30382.8|30389.9|30386.3|30380.9|30377.3|76
1609421100000|2020-12-31 13:25:00|30385.9|30382.3|30389.9|30386.3|30391.9|30388.3|30384.4|30380.8|60
1609421400000|2020-12-31 13:30:00|30389.4|30385.8|30397.4|30393.8|30402.4|30398.8|30389.4|30385.8|168
1609421700000|2020-12-31 13:35:00|30396.9|30393.3|30392.4|30388.8|30401.9|30398.3|30390.4|30386.8|81
1609422000000|2020-12-31 13:40:00|30392.9|30389.3|30399.9|30396.3|30400.4|30396.8|30391.4|30387.8|58
1609422300000|2020-12-31 13:45:00|30400.4|30396.8|30403.4|30399.8|30406.9|30403.3|30397.9|30394.3|87
1609422600000|2020-12-31 13:50:00|30402.9|30399.3|30408.4|30404.8|30409.9|30406.3|30402.4|30398.8|69
1609422900000|2020-12-31 13:55:00|30407.9|30404.3|30410.4|30406.8|30412.9|30409.3|30407.4|30403.8|120
1609423200000|2020-12-31 14:00:00|30409.4|30405.8|30405.4|30401.8|30409.4|30405.8|30399.9|30396.3|121
1609423500000|2020-12-31 14:05:00|30405.9|30402.3|30413.4|30409.8|30417.4|30413.8|30404.4|30400.8|129
1609423800000|2020-12-31 14:10:00|30413.9|30410.3|30409.4|30405.8|30415.4|30411.8|30406.4|30402.8|66
1609424100000|2020-12-31 14:15:00|30408.9|30405.3|30407.4|30403.8|30412.9|30409.3|30403.9|30400.3|120
1609424400000|2020-12-31 14:20:00|30408.4|30404.8|30407.4|30403.8|30412.9|30409.3|30405.4|30401.8|122
1609424700000|2020-12-31 14:25:00|30406.9|30403.3|30412.4|30408.8|30417.4|30413.8|30406.9|30403.3|152
1609425000000|2020-12-31 14:30:00|30411.8|30409.4|30371.8|30369.4|30414.3|30411.9|30352.8|30350.4|2534
1609425300000|2020-12-31 14:35:00|30372.3|30369.9|30351.8|30349.4|30373.8|30371.4|30342.3|30339.9|1411
1609425600000|2020-12-31 14:40:00|30349.8|30347.4|30366.8|30364.4|30369.3|30366.9|30344.3|30341.9|1403
1609425900000|2020-12-31 14:45:00|30367.8|30365.4|30373.3|30370.9|30386.3|30383.9|30365.3|30362.9|905
1609426200000|2020-12-31 14:50:00|30373.8|30371.4|30379.8|30377.4|30382.8|30380.4|30364.3|30361.9|645
1609426500000|2020-12-31 14:55:00|30380.3|30377.9|30383.3|30380.9|30389.3|30386.9|30371.3|30368.9|651
1609426800000|2020-12-31 15:00:00|30382.8|30380.4|30414.3|30411.9|30426.3|30423.9|30378.3|30375.9|1556
1609427100000|2020-12-31 15:05:00|30413.8|30411.4|30393.8|30391.4|30413.8|30411.4|30389.8|30387.4|990
1609427400000|2020-12-31 15:10:00|30394.3|30391.9|30420.5|30418.1|30421.5|30419.1|30389.3|30386.9|602
1609427700000|2020-12-31 15:15:00|30421|30418.6|30421.5|30419.1|30428.5|30426.1|30413.5|30411.1|807
1609428000000|2020-12-31 15:20:00|30421|30418.6|30419|30416.6|30430|30427.6|30416|30413.6|471
1609428300000|2020-12-31 15:25:00|30418.5|30416.1|30418.5|30416.1|30429.5|30427.1|30415|30412.6|805
1609428600000|2020-12-31 15:30:00|30419|30416.6|30410.5|30408.1|30421|30418.6|30410.5|30408.1|742
1609428900000|2020-12-31 15:35:00|30410|30407.6|30402.5|30400.1|30416.5|30414.1|30397.5|30395.1|671
1609429200000|2020-12-31 15:40:00|30403|30400.6|30398|30395.6|30404.5|30402.1|30390.5|30388.1|392
1609429500000|2020-12-31 15:45:00|30397.5|30395.1|30397|30394.6|30409.5|30407.1|30392.5|30390.1|541
1609429800000|2020-12-31 15:50:00|30396.5|30394.1|30386|30383.6|30397.5|30395.1|30380.5|30378.1|624
1609430100000|2020-12-31 15:55:00|30386.5|30384.1|30377|30374.6|30389.5|30387.1|30376.5|30374.1|643
1609430400000|2020-12-31 16:00:00|30376.5|30374.1|30382.5|30380.1|30391|30388.6|30371|30368.6|758
1609430700000|2020-12-31 16:05:00|30383|30380.6|30383|30380.6|30393.5|30391.1|30378.5|30376.1|522
1609431000000|2020-12-31 16:10:00|30382.5|30380.1|30372.5|30370.1|30383|30380.6|30354.5|30352.1|901
1609431300000|2020-12-31 16:15:00|30372|30369.6|30382.5|30380.1|30386.5|30384.1|30370|30367.6|492
1609431600000|2020-12-31 16:20:00|30382|30379.6|30376.5|30374.1|30382|30379.6|30371.5|30369.1|322
1609431900000|2020-12-31 16:25:00|30377|30374.6|30370|30367.6|30382|30379.6|30367.5|30365.1|387
1609432200000|2020-12-31 16:30:00|30370.5|30368.1|30373.5|30371.1|30380.5|30378.1|30363|30360.6|658
1609432500000|2020-12-31 16:35:00|30373|30370.6|30376|30373.6|30377.5|30375.1|30367|30364.6|289
1609432800000|2020-12-31 16:40:00|30375.5|30373.1|30379.5|30377.1|30385.5|30383.1|30372|30369.6|370
1609433100000|2020-12-31 16:45:00|30379|30376.6|30385.5|30383.1|30388|30385.6|30376.5|30374.1|356
1609433400000|2020-12-31 16:50:00|30385|30382.6|30380.5|30378.1|30396.5|30394.1|30377.5|30375.1|853
1609433700000|2020-12-31 16:55:00|30381.5|30379.1|30378|30375.6|30383.5|30381.1|30370.5|30368.1|691
1609434000000|2020-12-31 17:00:00|30377.5|30375.1|30375.5|30373.1|30382.5|30380.1|30372.5|30370.1|382
1609434300000|2020-12-31 17:05:00|30376|30373.6|30383|30380.6|30385.5|30383.1|30375.5|30373.1|360
1609434600000|2020-12-31 17:10:00|30382.5|30380.1|30390|30387.6|30392.5|30390.1|30382|30379.6|324
1609434900000|2020-12-31 17:15:00|30390.5|30388.1|30386.5|30384.1|30391.5|30389.1|30383|30380.6|183
1609435200000|2020-12-31 17:20:00|30386|30383.6|30385.5|30383.1|30389.5|30387.1|30382|30379.6|167
1609435500000|2020-12-31 17:25:00|30386|30383.6|30399.5|30397.1|30401.5|30399.1|30385.5|30383.1|437
1609435800000|2020-12-31 17:30:00|30399|30396.6|30398.5|30396.1|30405.5|30403.1|30396.5|30394.1|343
1609436100000|2020-12-31 17:35:00|30399|30396.6|30402.5|30400.1|30406.5|30404.1|30397.5|30395.1|249
1609436400000|2020-12-31 17:40:00|30401.5|30399.1|30406.1|30403.7|30409.1|30406.7|30396.6|30394.2|388
1609436700000|2020-12-31 17:45:00|30405.6|30403.2|30412.6|30410.2|30418.6|30416.2|30405.6|30403.2|452
1609437000000|2020-12-31 17:50:00|30412.1|30409.7|30409.1|30406.7|30412.6|30410.2|30406.1|30403.7|216
1609437300000|2020-12-31 17:55:00|30409.6|30407.2|30406.6|30404.2|30412.6|30410.2|30405.1|30402.7|214
1609437600000|2020-12-31 18:00:00|30407.1|30404.7|30409.1|30406.7|30411.6|30409.2|30404.6|30402.2|183
1609437900000|2020-12-31 18:05:00|30409.6|30407.2|30409.1|30406.7|30414.6|30412.2|30407.1|30404.7|147
1609438200000|2020-12-31 18:10:00|30410.6|30408.2|30417.6|30415.2|30420.1|30417.7|30407.6|30405.2|354
1609438500000|2020-12-31 18:15:00|30417.1|30414.7|30422.1|30419.7|30425.6|30423.2|30414.6|30412.2|309
1609438800000|2020-12-31 18:20:00|30422.6|30420.2|30411.6|30409.2|30423.6|30421.2|30411.1|30408.7|327
1609439100000|2020-12-31 18:25:00|30410.6|30408.2|30409.6|30407.2|30417.1|30414.7|30408.6|30406.2|296
1609439400000|2020-12-31 18:30:00|30410.1|30407.7|30407.1|30404.7|30412.1|30409.7|30405.6|30403.2|245
1609439700000|2020-12-31 18:35:00|30406.6|30404.2|30399.6|30397.2|30407.6|30405.2|30397.6|30395.2|228
1609440000000|2020-12-31 18:40:00|30399.1|30396.7|30385.6|30383.2|30400.1|30397.7|30383.6|30381.2|426
1609440300000|2020-12-31 18:45:00|30385.1|30382.7|30381.1|30378.7|30389.6|30387.2|30381.1|30378.7|255
1609440600000|2020-12-31 18:50:00|30381.6|30379.2|30381.6|30379.2|30386.1|30383.7|30379.6|30377.2|182
1609440900000|2020-12-31 18:55:00|30382.1|30379.7|30395.6|30393.2|30396.6|30394.2|30381.6|30379.2|242
1609441200000|2020-12-31 19:00:00|30396.6|30394.2|30400.1|30397.7|30402.6|30400.2|30384.6|30382.2|648
1609441500000|2020-12-31 19:05:00|30399.6|30397.2|30410.1|30407.7|30410.6|30408.2|30388.6|30386.2|625
1609441800000|2020-12-31 19:10:00|30409.6|30407.2|30445.6|30443.2|30445.6|30443.2|30407.1|30404.7|1089
1609442100000|2020-12-31 19:15:00|30445.1|30442.7|30476.1|30473.7|30492.1|30489.7|30444.6|30442.2|1926
1609442400000|2020-12-31 19:20:00|30476.6|30474.2|30470.6|30468.2|30482.1|30479.7|30466.6|30464.2|733
1609442700000|2020-12-31 19:25:00|30471.1|30468.7|30478.1|30475.7|30480.6|30478.2|30467.6|30465.2|460
1609443000000|2020-12-31 19:30:00|30478.6|30476.2|30498.1|30495.7|30511.6|30509.2|30478.6|30476.2|1436
1609443300000|2020-12-31 19:35:00|30497.6|30495.2|30499.1|30496.7|30500.6|30498.2|30488.6|30486.2|608
1609443600000|2020-12-31 19:40:00|30499.6|30497.2|30507.6|30505.2|30512.6|30510.2|30496.6|30494.2|616
1609443900000|2020-12-31 19:45:00|30508.1|30505.7|30498.6|30496.2|30509.1|30506.7|30496.6|30494.2|487
1609444200000|2020-12-31 19:50:00|30499.1|30496.7|30493.6|30491.2|30502.1|30499.7|30488.6|30486.2|451
1609444500000|2020-12-31 19:55:00|30494.1|30491.7|30490.1|30487.7|30498.6|30496.2|30489.1|30486.7|283
1609444800000|2020-12-31 20:00:00|30489.6|30487.2|30498.1|30495.7|30509.6|30507.2|30489.6|30487.2|740
1609445100000|2020-12-31 20:05:00|30498.6|30496.2|30526.6|30524.2|30529.6|30527.2|30496.1|30493.7|998
1609445400000|2020-12-31 20:10:00|30527.1|30524.7|30544.6|30542.2|30551.6|30549.2|30522.6|30520.2|1474
1609445700000|2020-12-31 20:15:00|30545.1|30542.7|30557.1|30554.7|30559.6|30557.2|30545.1|30542.7|862
1609446000000|2020-12-31 20:20:00|30557.6|30555.2|30549.6|30547.2|30558.6|30556.2|30549.1|30546.7|734
1609446300000|2020-12-31 20:25:00|30550.1|30547.7|30538.6|30536.2|30556.1|30553.7|30538.1|30535.7|926
1609446600000|2020-12-31 20:30:00|30538.1|30535.7|30559.1|30556.7|30560.1|30557.7|30538.1|30535.7|900
1609446900000|2020-12-31 20:35:00|30558.6|30556.2|30553.1|30550.7|30577.1|30574.7|30551.6|30549.2|987
1609447200000|2020-12-31 20:40:00|30552.6|30550.2|30537.6|30535.2|30552.6|30550.2|30525.1|30522.7|1537
1609447500000|2020-12-31 20:45:00|30536.6|30534.2|30555.6|30553.2|30573.1|30570.7|30534.1|30531.7|1157
1609447800000|2020-12-31 20:50:00|30555.1|30552.7|30589.1|30586.7|30610.1|30607.7|30555.1|30552.7|4240
1609448100000|2020-12-31 20:55:00|30590.1|30587.7|30579.6|30577.2|30636.6|30634.2|30574.6|30572.2|7131
1609448400000|2020-12-31 21:00:00|30577.2|30574.8|30610.4|30605.6|30639.4|30634.6|30577.2|30573.6|2227
1609448700000|2020-12-31 21:05:00|30612.9|30608.1|30614.9|30610.1|30621.4|30616.6|30607.9|30603.1|710
1609449000000|2020-12-31 21:10:00|30614.4|30609.6|30609.5|30599.7|30614.9|30610.1|30603.4|30598.6|549
1609449300000|2020-12-31 21:15:00|30609|30599.2|30610.8|30601|30611.5|30601.7|30607.7|30597.9|0
1609449600000|2020-12-31 21:20:00|30610.9|30601.1|30609.4|30599.6|30611.6|30601.8|30608.5|30598.7|0
1609449900000|2020-12-31 21:25:00|30608.8|30599|30607.3|30597.5|30611.1|30601.3|30607.3|30597.5|0
1609450200000|2020-12-31 21:30:00|30597.4|30592.6|30603.4|30598.6|30614.4|30609.6|30597.4|30592.6|221
1609450500000|2020-12-31 21:35:00|30602.4|30597.6|30588.4|30583.6|30602.4|30597.6|30587.4|30582.6|223
1609450800000|2020-12-31 21:40:00|30590.4|30585.6|30587.4|30582.6|30590.4|30585.6|30584.4|30579.6|93
1609451100000|2020-12-31 21:45:00|30589.4|30584.6|30591.4|30586.6|30592.4|30587.6|30586.4|30581.6|119
1609451400000|2020-12-31 21:50:00|30592.4|30587.6|30600.4|30595.6|30605.4|30600.6|30590.4|30585.6|96
1609451700000|2020-12-31 21:55:00|30601.4|30596.6|30600|30590.2|30602.4|30597.6|30590.4|30585.6|282
1609452000000|2020-12-31 22:00:00|30599.8|30590|30599.8|30590|30599.8|30590|30599.8|30590|0
1609714800000|2021-01-03 23:00:00|30602.4|30597.6|30575.4|30570.6|30637.4|30632.6|30545.9|30541.1|715
1609715100000|2021-01-03 23:05:00|30575.9|30571.1|30598.4|30593.6|30598.4|30593.6|30570.9|30566.1|230
1609715400000|2021-01-03 23:10:00|30598.9|30594.1|30614.9|30610.1|30617.9|30613.1|30595.4|30590.6|376
1609715700000|2021-01-03 23:15:00|30614.4|30609.6|30607.4|30602.6|30625.4|30620.6|30604.9|30600.1|306
1609716000000|2021-01-03 23:20:00|30607.9|30603.1|30616.4|30611.6|30625.9|30621.1|30607.4|30602.6|204
1609716300000|2021-01-03 23:25:00|30616.9|30612.1|30619.4|30614.6|30623.9|30619.1|30614.4|30609.6|80
1609716600000|2021-01-03 23:30:00|30619.9|30615.1|30621.4|30616.6|30631.9|30627.1|30619.9|30615.1|237
1609716900000|2021-01-03 23:35:00|30620.4|30615.6|30620.4|30615.6|30627.9|30623.1|30616.9|30612.1|201
1609717200000|2021-01-03 23:40:00|30620.9|30616.1|30631.4|30626.6|30631.4|30626.6|30618.4|30613.6|130
1609717500000|2021-01-03 23:45:00|30631.9|30627.1|30604.9|30600.1|30644.4|30639.6|30602.4|30597.6|703
1609717800000|2021-01-03 23:50:00|30605.4|30600.6|30614.4|30609.6|30614.9|30610.1|30596.9|30592.1|230
1609718100000|2021-01-03 23:55:00|30613.9|30609.1|30617.4|30612.6|30619.4|30614.6|30607.4|30602.6|165
1609718400000|2021-01-04 00:00:00|30615.4|30610.6|30592.9|30588.1|30618.9|30614.1|30566.4|30561.6|816
1609718700000|2021-01-04 00:05:00|30594.4|30589.6|30581.4|30576.6|30597.4|30592.6|30575.4|30570.6|263
1609719000000|2021-01-04 00:10:00|30581.9|30577.1|30584.4|30579.6|30594.4|30589.6|30579.4|30574.6|203
1609719300000|2021-01-04 00:15:00|30584.9|30580.1|30586.4|30581.6|30592.4|30587.6|30567.9|30563.1|369
1609719600000|2021-01-04 00:20:00|30587.9|30583.1|30583.4|30578.6|30594.9|30590.1|30576.9|30572.1|212
1609719900000|2021-01-04 00:25:00|30583.9|30579.1|30587.4|30582.6|30597.9|30593.1|30582.9|30578.1|160
1609720200000|2021-01-04 00:30:00|30585.9|30581.1|30571.4|30566.6|30588.4|30583.6|30567.4|30562.6|291
1609720500000|2021-01-04 00:35:00|30570.4|30565.6|30560.4|30555.6|30577.9|30573.1|30550.4|30545.6|440
1609720800000|2021-01-04 00:40:00|30560.9|30556.1|30557.4|30552.6|30567.4|30562.6|30553.4|30548.6|271
1609721100000|2021-01-04 00:45:00|30557.9|30553.1|30554.4|30549.6|30563.9|30559.1|30541.4|30536.6|367
1609721400000|2021-01-04 00:50:00|30554.9|30550.1|30556.9|30552.1|30565.4|30560.6|30554.4|30549.6|115
1609721700000|2021-01-04 00:55:00|30556.4|30551.6|30543.4|30538.6|30558.9|30554.1|30529.4|30524.6|390
1609722000000|2021-01-04 01:00:00|30542.4|30537.6|30550.4|30545.6|30561.9|30557.1|30541.9|30537.1|233
1609722300000|2021-01-04 01:05:00|30549.9|30545.1|30580.9|30576.1|30583.4|30578.6|30548.4|30543.6|585
1609722600000|2021-01-04 01:10:00|30581.4|30576.6|30573.4|30568.6|30584.4|30579.6|30566.4|30561.6|235
1609722900000|2021-01-04 01:15:00|30572.9|30568.1|30563.4|30558.6|30573.4|30568.6|30556.4|30551.6|184
1609723200000|2021-01-04 01:20:00|30562.9|30558.1|30582.4|30577.6|30583.4|30578.6|30560.4|30555.6|203
1609723500000|2021-01-04 01:25:00|30582.9|30578.1|30578.4|30573.6|30586.4|30581.6|30571.9|30567.1|105
1609723800000|2021-01-04 01:30:00|30578.9|30574.1|30568.4|30563.6|30583.4|30578.6|30562.9|30558.1|198
1609724100000|2021-01-04 01:35:00|30567.9|30563.1|30582.4|30577.6|30583.4|30578.6|30566.4|30561.6|146
1609724400000|2021-01-04 01:40:00|30582.9|30578.1|30595.4|30590.6|30596.9|30592.1|30582.9|30578.1|289
1609724700000|2021-01-04 01:45:00|30595.9|30591.1|30613.4|30608.6|30613.4|30608.6|30588.4|30583.6|231
1609725000000|2021-01-04 01:50:00|30614.4|30609.6|30615.9|30611.1|30624.9|30620.1|30613.9|30609.1|261
1609725300000|2021-01-04 01:55:00|30616.4|30611.6|30611.4|30606.6|30620.4|30615.6|30606.4|30601.6|147
1609725600000|2021-01-04 02:00:00|30611.9|30607.1|30617.9|30613.1|30622.9|30618.1|30607.4|30602.6|186
1609725900000|2021-01-04 02:05:00|30618.4|30613.6|30624.4|30619.6|30628.9|30624.1|30617.4|30612.6|116
1609726200000|2021-01-04 02:10:00|30624.9|30620.1|30626.4|30621.6|30633.4|30628.6|30617.9|30613.1|204
1609726500000|2021-01-04 02:15:00|30626.9|30622.1|30636.4|30631.6|30639.9|30635.1|30626.9|30622.1|197
1609726800000|2021-01-04 02:20:00|30635.9|30631.1|30628.4|30623.6|30637.4|30632.6|30624.9|30620.1|116
1609727100000|2021-01-04 02:25:00|30628.9|30624.1|30632.4|30627.6|30637.9|30633.1|30626.4|30621.6|107
1609727400000|2021-01-04 02:30:00|30632.9|30628.1|30631.4|30626.6|30638.9|30634.1|30630.4|30625.6|119
1609727700000|2021-01-04 02:35:00|30631.9|30627.1|30600.4|30595.6|30631.9|30627.1|30598.9|30594.1|321
1609728000000|2021-01-04 02:40:00|30599.9|30595.1|30607.4|30602.6|30607.9|30603.1|30599.9|30595.1|135
1609728300000|2021-01-04 02:45:00|30606.9|30602.1|30606.4|30601.6|30607.9|30603.1|30599.4|30594.6|95
1609728600000|2021-01-04 02:50:00|30606.9|30602.1|30604.4|30599.6|30608.4|30603.6|30601.4|30596.6|70
1609728900000|2021-01-04 02:55:00|30604.9|30600.1|30605.4|30600.6|30607.4|30602.6|30599.9|30595.1|66
1609729200000|2021-01-04 03:00:00|30605.9|30601.1|30604.4|30599.6|30606.4|30601.6|30600.4|30595.6|104
1609729500000|2021-01-04 03:05:00|30603.9|30599.1|30614.4|30609.6|30615.9|30611.1|30602.4|30597.6|171
1609729800000|2021-01-04 03:10:00|30613.9|30609.1|30620.4|30615.6|30620.4|30615.6|30610.4|30605.6|72
1609730100000|2021-01-04 03:15:00|30620.9|30616.1|30619.4|30614.6|30622.4|30617.6|30615.9|30611.1|90
1609730400000|2021-01-04 03:20:00|30619.9|30615.1|30626.4|30621.6|30629.4|30624.6|30619.4|30614.6|166
1609730700000|2021-01-04 03:25:00|30625.9|30621.1|30631.4|30626.6|30635.9|30631.1|30625.4|30620.6|84
1609731000000|2021-01-04 03:30:00|30630.9|30626.1|30632.4|30627.6|30634.9|30630.1|30623.9|30619.1|96
1609731300000|2021-01-04 03:35:00|30632.9|30628.1|30634.4|30629.6|30637.9|30633.1|30626.9|30622.1|110
1609731600000|2021-01-04 03:40:00|30633.9|30629.1|30631.4|30626.6|30637.4|30632.6|30629.9|30625.1|92
1609731900000|2021-01-04 03:45:00|30630.9|30626.1|30622.4|30617.6|30632.9|30628.1|30622.4|30617.6|93
1609732200000|2021-01-04 03:50:00|30622.9|30618.1|30617.4|30612.6|30624.9|30620.1|30616.4|30611.6|78
1609732500000|2021-01-04 03:55:00|30617.9|30613.1|30625.4|30620.6|30626.9|30622.1|30616.4|30611.6|46
1609732800000|2021-01-04 04:00:00|30625.9|30621.1|30631.4|30626.6|30633.4|30628.6|30625.4|30620.6|69
1609733100000|2021-01-04 04:05:00|30631.9|30627.1|30628.4|30623.6|30633.4|30628.6|30626.4|30621.6|64
1609733400000|2021-01-04 04:10:00|30627.9|30623.1|30630.9|30626.1|30631.9|30627.1|30626.9|30622.1|31
1609733700000|2021-01-04 04:15:00|30630.4|30625.6|30629.4|30624.6|30637.9|30633.1|30627.9|30623.1|85
1609734000000|2021-01-04 04:20:00|30629.9|30625.1|30616.9|30612.1|30630.9|30626.1|30616.9|30612.1|68
1609734300000|2021-01-04 04:25:00|30617.4|30612.6|30614.4|30609.6|30620.4|30615.6|30614.4|30609.6|46
1609734600000|2021-01-04 04:30:00|30614.9|30610.1|30601.4|30596.6|30618.9|30614.1|30600.9|30596.1|101
1609734900000|2021-01-04 04:35:00|30600.9|30596.1|30614.9|30610.1|30619.4|30614.6|30600.4|30595.6|83
1609735200000|2021-01-04 04:40:00|30614.4|30609.6|30610.4|30605.6|30614.4|30609.6|30609.4|30604.6|37
1609735500000|2021-01-04 04:45:00|30610.9|30606.1|30607.4|30602.6|30611.4|30606.6|30604.4|30599.6|48
1609735800000|2021-01-04 04:50:00|30606.9|30602.1|30604.4|30599.6|30607.4|30602.6|30596.9|30592.1|85
1609736100000|2021-01-04 04:55:00|30604.9|30600.1|30608.4|30603.6|30608.9|30604.1|30603.4|30598.6|69
1609736400000|2021-01-04 05:00:00|30608.9|30604.1|30605.4|30600.6|30611.9|30607.1|30599.4|30594.6|119
1609736700000|2021-01-04 05:05:00|30604.9|30600.1|30611.4|30606.6|30611.4|30606.6|30602.4|30597.6|76
1609737000000|2021-01-04 05:10:00|30610.9|30606.1|30615.4|30610.6|30615.9|30611.1|30608.4|30603.6|56
1609737300000|2021-01-04 05:15:00|30615.9|30611.1|30604.9|30600.1|30615.9|30611.1|30603.9|30599.1|93
1609737600000|2021-01-04 05:20:00|30605.4|30600.6|30583.4|30578.6|30605.4|30600.6|30582.9|30578.1|133
1609737900000|2021-01-04 05:25:00|30583.9|30579.1|30595.4|30590.6|30597.4|30592.6|30583.4|30578.6|120
1609738200000|2021-01-04 05:30:00|30595.9|30591.1|30592.4|30587.6|30596.9|30592.1|30586.4|30581.6|71
1609738500000|2021-01-04 05:35:00|30591.9|30587.1|30593.4|30588.6|30593.4|30588.6|30586.9|30582.1|80
1609738800000|2021-01-04 05:40:00|30594.4|30589.6|30591.4|30586.6|30596.4|30591.6|30591.4|30586.6|53
1609739100000|2021-01-04 05:45:00|30591.9|30587.1|30589.9|30585.1|30592.4|30587.6|30584.9|30580.1|71
1609739400000|2021-01-04 05:50:00|30590.4|30585.6|30601.4|30596.6|30603.9|30599.1|30589.9|30585.1|72
1609739700000|2021-01-04 05:55:00|30601.9|30597.1|30616.4|30611.6|30618.9|30614.1|30601.4|30596.6|186
1609740000000|2021-01-04 06:00:00|30616.9|30612.1|30627.4|30622.6|30641.4|30636.6|30612.9|30608.1|421
1609740300000|2021-01-04 06:05:00|30626.9|30622.1|30630.4|30625.6|30632.4|30627.6|30620.4|30615.6|143
1609740600000|2021-01-04 06:10:00|30630.9|30626.1|30627.4|30622.6|30639.4|30634.6|30626.4|30621.6|93
1609740900000|2021-01-04 06:15:00|30628.4|30623.6|30630.4|30625.6|30632.4|30627.6|30623.9|30619.1|76
1609741200000|2021-01-04 06:20:00|30630.9|30626.1|30630.4|30625.6|30634.4|30629.6|30628.4|30623.6|56
1609741500000|2021-01-04 06:25:00|30629.4|30624.6|30610.9|30606.1|30629.4|30624.6|30610.9|30606.1|158
1609741800000|2021-01-04 06:30:00|30611.4|30606.6|30615.4|30610.6|30618.9|30614.1|30609.9|30605.1|165
1609742100000|2021-01-04 06:35:00|30615.9|30611.1|30623.4|30618.6|30625.4|30620.6|30614.4|30609.6|174
1609742400000|2021-01-04 06:40:00|30623.9|30619.1|30627.4|30622.6|30627.4|30622.6|30620.4|30615.6|155
1609742700000|2021-01-04 06:45:00|30627.9|30623.1|30630.9|30626.1|30633.4|30628.6|30623.4|30618.6|109
1609743000000|2021-01-04 06:50:00|30631.4|30626.6|30626.4|30621.6|30633.4|30628.6|30623.4|30618.6|115
1609743300000|2021-01-04 06:55:00|30627.4|30622.6|30630.4|30625.6|30631.4|30626.6|30625.4|30620.6|70
1609743600000|2021-01-04 07:00:00|30629.8|30626.2|30675.3|30671.7|30690.8|30687.2|30629.8|30626.2|1175
1609743900000|2021-01-04 07:05:00|30675.8|30672.2|30680.8|30677.2|30688.8|30685.2|30672.3|30668.7|559
1609744200000|2021-01-04 07:10:00|30681.3|30677.7|30688.8|30685.2|30691.8|30688.2|30679.8|30676.2|222
1609744500000|2021-01-04 07:15:00|30691.3|30687.7|30714.8|30711.2|30722.8|30719.2|30690.8|30687.2|608
1609744800000|2021-01-04 07:20:00|30714.3|30710.7|30699.8|30696.2|30717.8|30714.2|30693.8|30690.2|269
1609745100000|2021-01-04 07:25:00|30699.3|30695.7|30710.8|30707.2|30715.8|30712.2|30698.3|30694.7|147
1609745400000|2021-01-04 07:30:00|30711.3|30707.7|30700.8|30697.2|30721.8|30718.2|30698.8|30695.2|241
1609745700000|2021-01-04 07:35:00|30700.3|30696.7|30714.8|30711.2|30720.3|30716.7|30697.8|30694.2|243
1609746000000|2021-01-04 07:40:00|30715.3|30711.7|30723.3|30719.7|30723.8|30720.2|30705.3|30701.7|113
1609746300000|2021-01-04 07:45:00|30722.8|30719.2|30703.3|30699.7|30726.3|30722.7|30703.3|30699.7|211
1609746600000|2021-01-04 07:50:00|30703.8|30700.2|30707.8|30704.2|30714.3|30710.7|30699.8|30696.2|172
1609746900000|2021-01-04 07:55:00|30707.3|30703.7|30735.3|30731.7|30736.8|30733.2|30706.8|30703.2|517
1609747200000|2021-01-04 08:00:00|30733.8|30730.2|30719.8|30716.2|30745.8|30742.2|30719.3|30715.7|975
1609747500000|2021-01-04 08:05:00|30719.3|30715.7|30707.3|30703.7|30733.3|30729.7|30693.3|30689.7|880
1609747800000|2021-01-04 08:10:00|30707.8|30704.2|30725.8|30722.2|30727.3|30723.7|30705.8|30702.2|530
1609748100000|2021-01-04 08:15:00|30725.3|30721.7|30729.3|30725.7|30734.3|30730.7|30718.8|30715.2|439
1609748400000|2021-01-04 08:20:00|30728.8|30725.2|30718.3|30714.7|30735.8|30732.2|30715.3|30711.7|366
1609748700000|2021-01-04 08:25:00|30718.8|30715.2|30703.8|30700.2|30720.8|30717.2|30702.8|30699.2|257
1609749000000|2021-01-04 08:30:00|30704.3|30700.7|30689.8|30686.2|30704.3|30700.7|30686.8|30683.2|490
1609749300000|2021-01-04 08:35:00|30690.3|30686.7|30706.8|30703.2|30710.8|30707.2|30680.8|30677.2|468
1609749600000|2021-01-04 08:40:00|30706.3|30702.7|30690.8|30687.2|30711.8|30708.2|30687.3|30683.7|314
1609749900000|2021-01-04 08:45:00|30690.3|30686.7|30690.8|30687.2|30701.8|30698.2|30683.3|30679.7|210
1609750200000|2021-01-04 08:50:00|30691.3|30687.7|30705.3|30701.7|30707.8|30704.2|30687.3|30683.7|282
1609750500000|2021-01-04 08:55:00|30705.8|30702.2|30711.3|30707.7|30718.8|30715.2|30702.8|30699.2|330
1609750800000|2021-01-04 09:00:00|30710.8|30707.2|30722.3|30718.7|30732.3|30728.7|30709.3|30705.7|401
1609751100000|2021-01-04 09:05:00|30722.8|30719.2|30722.8|30719.2|30732.3|30728.7|30716.8|30713.2|279
1609751400000|2021-01-04 09:10:00|30722.3|30718.7|30731.3|30727.7|30732.8|30729.2|30720.3|30716.7|116
1609751700000|2021-01-04 09:15:00|30731.8|30728.2|30755.8|30752.2|30758.8|30755.2|30731.3|30727.7|495
1609752000000|2021-01-04 09:20:00|30755.3|30751.7|30760.8|30757.2|30762.3|30758.7|30749.3|30745.7|250
1609752300000|2021-01-04 09:25:00|30760.3|30756.7|30761.8|30758.2|30767.3|30763.7|30759.8|30756.2|232
1609752600000|2021-01-04 09:30:00|30762.3|30758.7|30764.3|30760.7|30770.3|30766.7|30754.8|30751.2|272
1609752900000|2021-01-04 09:35:00|30764.8|30761.2|30772.3|30768.7|30786.3|30782.7|30763.8|30760.2|393
1609753200000|2021-01-04 09:40:00|30772.8|30769.2|30786.8|30783.2|30791.8|30788.2|30772.3|30768.7|396
1609753500000|2021-01-04 09:45:00|30787.3|30783.7|30785.8|30782.2|30797.8|30794.2|30774.3|30770.7|306
1609753800000|2021-01-04 09:50:00|30785.3|30781.7|30775.8|30772.2|30795.3|30791.7|30774.8|30771.2|253
1609754100000|2021-01-04 09:55:00|30776.3|30772.7|30783.8|30780.2|30784.3|30780.7|30774.8|30771.2|193
1609754400000|2021-01-04 10:00:00|30783.3|30779.7|30793.3|30789.7|30795.3|30791.7|30780.3|30776.7|350
1609754700000|2021-01-04 10:05:00|30793.8|30790.2|30786.8|30783.2|30794.8|30791.2|30782.3|30778.7|250
1609755000000|2021-01-04 10:10:00|30786.3|30782.7|30803.3|30799.7|30804.3|30800.7|30784.8|30781.2|217
1609755300000|2021-01-04 10:15:00|30802.8|30799.2|30772.8|30769.2|30803.3|30799.7|30770.8|30767.2|292
1609755600000|2021-01-04 10:20:00|30773.8|30770.2|30778.3|30774.7|30785.3|30781.7|30773.3|30769.7|165
1609755900000|2021-01-04 10:25:00|30778.8|30775.2|30776.3|30772.7|30780.3|30776.7|30763.3|30759.7|195
1609756200000|2021-01-04 10:30:00|30776.8|30773.2|30780.8|30777.2|30781.3|30777.7|30772.8|30769.2|83
1609756500000|2021-01-04 10:35:00|30780.3|30776.7|30784.8|30781.2|30789.8|30786.2|30771.8|30768.2|175
1609756800000|2021-01-04 10:40:00|30784.3|30780.7|30779.8|30776.2|30790.3|30786.7|30775.8|30772.2|239
1609757100000|2021-01-04 10:45:00|30780.3|30776.7|30785.8|30782.2|30789.3|30785.7|30779.8|30776.2|107
1609757400000|2021-01-04 10:50:00|30785.3|30781.7|30769.8|30766.2|30785.8|30782.2|30769.8|30766.2|136
1609757700000|2021-01-04 10:55:00|30770.3|30766.7|30771.8|30768.2|30773.3|30769.7|30765.8|30762.2|103
1609758000000|2021-01-04 11:00:00|30772.3|30768.7|30784.8|30781.2|30784.8|30781.2|30769.8|30766.2|137
1609758300000|2021-01-04 11:05:00|30785.3|30781.7|30786.8|30783.2|30793.8|30790.2|30783.8|30780.2|183
1609758600000|2021-01-04 11:10:00|30787.3|30783.7|30793.8|30790.2|30793.8|30790.2|30783.3|30779.7|136
1609758900000|2021-01-04 11:15:00|30794.3|30790.7|30791.3|30787.7|30801.3|30797.7|30788.8|30785.2|277
1609759200000|2021-01-04 11:20:00|30790.8|30787.2|30785.3|30781.7|30801.8|30798.2|30784.3|30780.7|172
1609759500000|2021-01-04 11:25:00|30785.8|30782.2|30787.8|30784.2|30788.8|30785.2|30781.8|30778.2|170
1609759800000|2021-01-04 11:30:00|30788.3|30784.7|30793.8|30790.2|30793.8|30790.2|30780.8|30777.2|163
1609760100000|2021-01-04 11:35:00|30794.3|30790.7|30795.8|30792.2|30797.8|30794.2|30792.8|30789.2|189
1609760400000|2021-01-04 11:40:00|30795.3|30791.7|30796.3|30792.7|30802.8|30799.2|30792.8|30789.2|228
1609760700000|2021-01-04 11:45:00|30795.8|30792.2|30788.3|30784.7|30796.8|30793.2|30786.3|30782.7|145
1609761000000|2021-01-04 11:50:00|30788.8|30785.2|30781.3|30777.7|30790.8|30787.2|30773.8|30770.2|182
1609761300000|2021-01-04 11:55:00|30781.8|30778.2|30772.8|30769.2|30781.8|30778.2|30768.3|30764.7|176
1609761600000|2021-01-04 12:00:00|30773.3|30769.7|30768.3|30764.7|30776.8|30773.2|30766.8|30763.2|212
1609761900000|2021-01-04 12:05:00|30768.8|30765.2|30746.3|30742.7|30769.3|30765.7|30746.3|30742.7|401
1609762200000|2021-01-04 12:10:00|30747.8|30744.2|30752.8|30749.2|30754.8|30751.2|30746.3|30742.7|262
1609762500000|2021-01-04 12:15:00|30752.3|30748.7|30750.8|30747.2|30758.3|30754.7|30746.3|30742.7|119
1609762800000|2021-01-04 12:20:00|30750.3|30746.7|30759.8|30756.2|30760.3|30756.7|30747.8|30744.2|124
1609763100000|2021-01-04 12:25:00|30760.3|30756.7|30767.3|30763.7|30768.3|30764.7|30758.8|30755.2|173
1609763400000|2021-01-04 12:30:00|30766.8|30763.2|30764.8|30761.2|30770.3|30766.7|30762.3|30758.7|182
1609763700000|2021-01-04 12:35:00|30765.3|30761.7|30765.8|30762.2|30769.3|30765.7|30760.8|30757.2|132
1609764000000|2021-01-04 12:40:00|30766.3|30762.7|30759.3|30755.7|30766.8|30763.2|30758.8|30755.2|123
1609764300000|2021-01-04 12:45:00|30758.8|30755.2|30749.8|30746.2|30758.8|30755.2|30734.3|30730.7|331
1609764600000|2021-01-04 12:50:00|30749.3|30745.7|30756.8|30753.2|30760.8|30757.2|30748.8|30745.2|177
1609764900000|2021-01-04 12:55:00|30757.3|30753.7|30759.8|30756.2|30765.8|30762.2|30756.3|30752.7|186
1609765200000|2021-01-04 13:00:00|30759.3|30755.7|30759.8|30756.2|30760.8|30757.2|30746.8|30743.2|251
1609765500000|2021-01-04 13:05:00|30760.3|30756.7|30750.3|30746.7|30762.3|30758.7|30743.8|30740.2|258
1609765800000|2021-01-04 13:10:00|30749.8|30746.2|30748.8|30745.2|30756.8|30753.2|30747.8|30744.2|103
1609766100000|2021-01-04 13:15:00|30749.3|30745.7|30744.8|30741.2|30752.3|30748.7|30740.8|30737.2|230
1609766400000|2021-01-04 13:20:00|30745.3|30741.7|30720.8|30717.2|30745.8|30742.2|30716.3|30712.7|356
1609766700000|2021-01-04 13:25:00|30721.3|30717.7|30726.8|30723.2|30730.8|30727.2|30711.3|30707.7|402
1609767000000|2021-01-04 13:30:00|30726.3|30722.7|30731.8|30728.2|30734.3|30730.7|30723.8|30720.2|254
1609767300000|2021-01-04 13:35:00|30732.3|30728.7|30719.3|30715.7|30736.3|30732.7|30710.8|30707.2|365
1609767600000|2021-01-04 13:40:00|30719.8|30716.2|30724.8|30721.2|30731.3|30727.7|30716.3|30712.7|184
1609767900000|2021-01-04 13:45:00|30725.3|30721.7|30716.3|30712.7|30727.8|30724.2|30712.8|30709.2|312
1609768200000|2021-01-04 13:50:00|30715.8|30712.2|30717.8|30714.2|30724.8|30721.2|30715.8|30712.2|264
1609768500000|2021-01-04 13:55:00|30718.3|30714.7|30705.8|30702.2|30719.8|30716.2|30699.8|30696.2|444
1609768800000|2021-01-04 14:00:00|30706.3|30702.7|30723.3|30719.7|30723.8|30720.2|30705.8|30702.2|743
1609769100000|2021-01-04 14:05:00|30723.8|30720.2|30732.8|30729.2|30733.3|30729.7|30723.3|30719.7|476
1609769400000|2021-01-04 14:10:00|30732.3|30728.7|30719.8|30716.2|30732.3|30728.7|30709.3|30705.7|561
1609769700000|2021-01-04 14:15:00|30719.3|30715.7|30700.3|30696.7|30721.8|30718.2|30696.3|30692.7|464
1609770000000|2021-01-04 14:20:00|30702.3|30698.7|30707.3|30703.7|30710.3|30706.7|30697.3|30693.7|328
1609770300000|2021-01-04 14:25:00|30706.8|30703.2|30670.8|30667.2|30707.3|30703.7|30669.3|30665.7|936
1609770600000|2021-01-04 14:30:00|30670.2|30667.8|30580.2|30577.8|30676.7|30674.3|30576.7|30574.3|8314
1609770900000|2021-01-04 14:35:00|30578.7|30576.3|30568.2|30565.8|30581.7|30579.3|30535.7|30533.3|5441
1609771200000|2021-01-04 14:40:00|30567.7|30565.3|30566.2|30563.8|30571.7|30569.3|30511.2|30508.8|4438
1609771500000|2021-01-04 14:45:00|30565.7|30563.3|30544.2|30541.8|30568.2|30565.8|30543.2|30540.8|2469
1609771800000|2021-01-04 14:50:00|30544.7|30542.3|30509.2|30506.8|30544.7|30542.3|30461.2|30458.8|4104
1609772100000|2021-01-04 14:55:00|30509.7|30507.3|30507.2|30504.8|30523.2|30520.8|30482.2|30479.8|3028
1609772400000|2021-01-04 15:00:00|30508.2|30505.8|30471.2|30468.8|30528.2|30525.8|30456.7|30454.3|3440
1609772700000|2021-01-04 15:05:00|30471.7|30469.3|30441.7|30439.3|30477.7|30475.3|30423.2|30420.8|3374
1609773000000|2021-01-04 15:10:00|30442.4|30440|30414.4|30412|30455.9|30453.5|30413.4|30411|3061
1609773300000|2021-01-04 15:15:00|30413.4|30411|30382.4|30380|30419.4|30417|30380.9|30378.5|3592
1609773600000|2021-01-04 15:20:00|30381.4|30379|30355.4|30353|30400.4|30398|30349.9|30347.5|3509
1609773900000|2021-01-04 15:25:00|30356.4|30354|30353.9|30351.5|30358.4|30356|30332.4|30330|3301
1609774200000|2021-01-04 15:30:00|30352.4|30350|30322.4|30320|30359.4|30357|30301.4|30299|4373
1609774500000|2021-01-04 15:35:00|30320.4|30318|30292.4|30290|30321.4|30319|30288.9|30286.5|2907
1609774800000|2021-01-04 15:40:00|30291.9|30289.5|30312.4|30310|30339.4|30337|30287.9|30285.5|3103
1609775100000|2021-01-04 15:45:00|30311.9|30309.5|30285.4|30283|30311.9|30309.5|30261.4|30259|4827
1609775400000|2021-01-04 15:50:00|30285.9|30283.5|30190.4|30188|30295.4|30293|30173.9|30171.5|6807
1609775700000|2021-01-04 15:55:00|30189.9|30187.5|30198.4|30196|30207.9|30205.5|30151.4|30149|5430
1609776000000|2021-01-04 16:00:00|30199.4|30197|30125.9|30123.5|30227.4|30225|30084.9|30082.5|8211
1609776300000|2021-01-04 16:05:00|30126.4|30124|30041.4|30039|30155.4|30153|30026.4|30024|7407
1609776600000|2021-01-04 16:10:00|30041.9|30039.5|30143.4|30141|30143.9|30141.5|30008.4|30006|5720
1609776900000|2021-01-04 16:15:00|30141.4|30139|30143.9|30141.5|30145.9|30143.5|30099.4|30097|3274
1609777200000|2021-01-04 16:20:00|30142.9|30140.5|30088.9|30086.5|30142.9|30140.5|30086.4|30084|3453
1609777500000|2021-01-04 16:25:00|30089.4|30087|30110.4|30108|30119.4|30117|30076.4|30074|2333
1609777800000|2021-01-04 16:30:00|30106.4|30104|30100.4|30098|30112.9|30110.5|30049.9|30047.5|2856
1609778100000|2021-01-04 16:35:00|30101.4|30099|30065.4|30063|30104.4|30102|30046.9|30044.5|2182
1609778400000|2021-01-04 16:40:00|30063.9|30061.5|30064.4|30062|30074.4|30072|30040.4|30038|2140
1609778700000|2021-01-04 16:45:00|30063.9|30061.5|30061.4|30059|30069.4|30067|30030.9|30028.5|1781
1609779000000|2021-01-04 16:50:00|30060.9|30058.5|29992.9|29990.5|30079.4|30077|29990.9|29988.5|3002
1609779300000|2021-01-04 16:55:00|29992.4|29990|29983.4|29981|30001.9|29999.5|29948.9|29946.5|3807
1609779600000|2021-01-04 17:00:00|29982.9|29980.5|29985.4|29983|30020.4|30018|29952.4|29950|4403
1609779900000|2021-01-04 17:05:00|29986.4|29984|29955.4|29953|30011.4|30009|29940.9|29938.5|3520
1609780200000|2021-01-04 17:10:00|29954.9|29952.5|29897.9|29895.5|29969.9|29967.5|29893.4|29891|5025
1609780500000|2021-01-04 17:15:00|29898.4|29896|29951.9|29949.5|29964.9|29962.5|29872.4|29870|5212
1609780800000|2021-01-04 17:20:00|29951.4|29949|29967.4|29965|29982.4|29980|29923.9|29921.5|3336
1609781100000|2021-01-04 17:25:00|29966.4|29964|29991.9|29989.5|29998.9|29996.5|29954.4|29952|2152
1609781400000|2021-01-04 17:30:00|29990.4|29988|29975.4|29973|29990.4|29988|29920.4|29918|3199
1609781700000|2021-01-04 17:35:00|29975.9|29973.5|29951.9|29949.5|29988.9|29986.5|29928.9|29926.5|1729
1609782000000|2021-01-04 17:40:00|29948.9|29946.5|29918.9|29916.5|29951.9|29949.5|29902.9|29900.5|1823
1609782300000|2021-01-04 17:45:00|29918.4|29916|29918.2|29915.8|29931.4|29929|29899.4|29897|1657
1609782600000|2021-01-04 17:50:00|29917.7|29915.3|29984.2|29981.8|29985.7|29983.3|29897.7|29895.3|2215
1609782900000|2021-01-04 17:55:00|29983.7|29981.3|29983.7|29981.3|29998.7|29996.3|29963.7|29961.3|1765
1609783200000|2021-01-04 18:00:00|29984.7|29982.3|29987.2|29984.8|29992.7|29990.3|29967.7|29965.3|1451
1609783500000|2021-01-04 18:05:00|29987.7|29985.3|30025.2|30022.8|30034.2|30031.8|29968.2|29965.8|2003
1609783800000|2021-01-04 18:10:00|30025.7|30023.3|30054.2|30051.8|30064.2|30061.8|30019.7|30017.3|1566
1609784100000|2021-01-04 18:15:00|30055.7|30053.3|30083.7|30081.3|30095.2|30092.8|30052.2|30049.8|1221
1609784400000|2021-01-04 18:20:00|30084.7|30082.3|30130.7|30128.3|30134.2|30131.8|30084.2|30081.8|1536
1609784700000|2021-01-04 18:25:00|30130.2|30127.8|30119.7|30117.3|30148.7|30146.3|30109.2|30106.8|2252
1609785000000|2021-01-04 18:30:00|30119.2|30116.8|30073.2|30070.8|30119.7|30117.3|30069.2|30066.8|1965
1609785300000|2021-01-04 18:35:00|30073.7|30071.3|30088.7|30086.3|30104.2|30101.8|30073.2|30070.8|1324
1609785600000|2021-01-04 18:40:00|30089.2|30086.8|30092.2|30089.8|30129.7|30127.3|30078.7|30076.3|1588
1609785900000|2021-01-04 18:45:00|30093.2|30090.8|30113.7|30111.3|30118.7|30116.3|30092.7|30090.3|1073
1609786200000|2021-01-04 18:50:00|30113.2|30110.8|30154.2|30151.8|30159.2|30156.8|30106.2|30103.8|1161
1609786500000|2021-01-04 18:55:00|30154.7|30152.3|30151.7|30149.3|30158.7|30156.3|30132.7|30130.3|1130
1609786800000|2021-01-04 19:00:00|30150.2|30147.8|30142.7|30140.3|30154.7|30152.3|30113.2|30110.8|2191
1609787100000|2021-01-04 19:05:00|30143.2|30140.8|30086.7|30084.3|30146.2|30143.8|30085.2|30082.8|1414
1609787400000|2021-01-04 19:10:00|30087.7|30085.3|30101.4|30099|30106.4|30104|30061.9|30059.5|1869
1609787700000|2021-01-04 19:15:00|30101.9|30099.5|30097.4|30095|30114.4|30112|30081.4|30079|1152
1609788000000|2021-01-04 19:20:00|30096.9|30094.5|30135.4|30133|30138.9|30136.5|30084.9|30082.5|931
1609788300000|2021-01-04 19:25:00|30134.9|30132.5|30124.9|30122.5|30134.9|30132.5|30106.9|30104.5|845
1609788600000|2021-01-04 19:30:00|30124.4|30122|30072.4|30070|30124.4|30122|30065.4|30063|1860
1609788900000|2021-01-04 19:35:00|30071.4|30069|30088.4|30086|30093.9|30091.5|30051.9|30049.5|1751
1609789200000|2021-01-04 19:40:00|30087.9|30085.5|30099.4|30097|30110.4|30108|30073.4|30071|1665
1609789500000|2021-01-04 19:45:00|30098.9|30096.5|30061.9|30059.5|30110.4|30108|30059.4|30057|1540
1609789800000|2021-01-04 19:50:00|30061.4|30059|30058.9|30056.5|30069.9|30067.5|30041.4|30039|1115
1609790100000|2021-01-04 19:55:00|30058.4|30056|30141.9|30139.5|30152.4|30150|30052.4|30050|1948
1609790400000|2021-01-04 20:00:00|30141.4|30139|30070.4|30068|30150.9|30148.5|30065.9|30063.5|1900
1609790700000|2021-01-04 20:05:00|30070.9|30068.5|30103.9|30101.5|30139.9|30137.5|30068.4|30066|1438
1609791000000|2021-01-04 20:10:00|30103.4|30101|30128.4|30126|30144.9|30142.5|30103.4|30101|1296
1609791300000|2021-01-04 20:15:00|30128.9|30126.5|30106.4|30104|30134.4|30132|30090.4|30088|904
1609791600000|2021-01-04 20:20:00|30105.2|30102.8|30125.2|30122.8|30137.7|30135.3|30101.7|30099.3|759
1609791900000|2021-01-04 20:25:00|30124.2|30121.8|30124.2|30121.8|30140.7|30138.3|30113.2|30110.8|904
1609792200000|2021-01-04 20:30:00|30123.7|30121.3|30172.7|30170.3|30187.7|30185.3|30097.7|30095.3|1983
1609792500000|2021-01-04 20:35:00|30173.2|30170.8|30193.7|30191.3|30195.2|30192.8|30151.7|30149.3|1781
1609792800000|2021-01-04 20:40:00|30194.2|30191.8|30201.2|30198.8|30215.2|30212.8|30183.2|30180.8|1909
1609793100000|2021-01-04 20:45:00|30202.2|30199.8|30253.7|30251.3|30255.7|30253.3|30198.2|30195.8|2403
1609793400000|2021-01-04 20:50:00|30250.2|30247.8|30235.7|30233.3|30262.2|30259.8|30232.7|30230.3|3113
1609793700000|2021-01-04 20:55:00|30239.2|30236.8|30236.2|30233.8|30242.2|30239.8|30193.7|30191.3|4314
1609794000000|2021-01-04 21:00:00|30230.2|30227.8|30233.9|30229.1|30272.9|30268.1|30228.4|30223.6|2091
1609794300000|2021-01-04 21:05:00|30234.4|30229.6|30210.4|30205.6|30239.4|30234.6|30209.4|30204.6|695
1609794600000|2021-01-04 21:10:00|30210.9|30206.1|30210.7|30200.9|30214.9|30210.1|30183.4|30178.6|695
1609794900000|2021-01-04 21:15:00|30208|30198.2|30218.9|30209.1|30221.2|30211.4|30205.5|30195.7|0
1609795200000|2021-01-04 21:20:00|30218.8|30209|30213.3|30203.5|30219.2|30209.4|30213.3|30203.5|0
1609795500000|2021-01-04 21:25:00|30213.4|30203.6|30210.8|30201|30215.7|30205.9|30209.1|30199.3|0
1609795800000|2021-01-04 21:30:00|30201.4|30196.6|30244.4|30239.6|30245.4|30240.6|30201.4|30196.6|262
1609796100000|2021-01-04 21:35:00|30242.4|30237.6|30237.4|30232.6|30246.4|30241.6|30229.4|30224.6|141
1609796400000|2021-01-04 21:40:00|30241.4|30236.6|30236.4|30231.6|30244.4|30239.6|30232.4|30227.6|91
1609796700000|2021-01-04 21:45:00|30234.4|30229.6|30236.4|30231.6|30236.4|30231.6|30231.4|30226.6|63
1609797000000|2021-01-04 21:50:00|30234.4|30229.6|30235.4|30230.6|30238.4|30233.6|30231.4|30226.6|56
1609797300000|2021-01-04 21:55:00|30236.4|30231.6|30237.9|30228.1|30237.9|30231.6|30227.4|30222.6|119
1609797600000|2021-01-04 22:00:00|30237.4|30227.6|30230.3|30220.5|30237.4|30227.6|30230.3|30220.5|0
1609797900000|2021-01-04 22:05:00|30230|30220.2|30230.8|30221|30233.7|30223.9|30229.8|30220|0
1609798200000|2021-01-04 22:10:00|30230.2|30220.4|30226.2|30216.4|30230.2|30220.4|30226.2|30216.4|0
1609798500000|2021-01-04 22:15:00|30226.3|30216.5|30229.4|30219.6|30230.8|30221|30226.3|30216.5|0
1609798800000|2021-01-04 22:20:00|30229.3|30219.5|30227.7|30217.9|30229.3|30219.5|30226.9|30217.1|0
1609799100000|2021-01-04 22:25:00|30227.5|30217.7|30226.1|30216.3|30227.5|30217.7|30224.9|30215.1|0
1609799400000|2021-01-04 22:30:00|30226.2|30216.4|30224.7|30214.9|30226.2|30216.4|30224.7|30214.9|0
1609799700000|2021-01-04 22:35:00|30225|30215.2|30224.7|30214.9|30225|30215.2|30221|30211.2|0
1609800000000|2021-01-04 22:40:00|30224.5|30214.7|30226.8|30217|30226.8|30217|30224.5|30214.7|0
1609800300000|2021-01-04 22:45:00|30226.7|30216.9|30226.9|30217.1|30227.4|30217.6|30225.9|30216.1|0
1609800600000|2021-01-04 22:50:00|30228.7|30218.9|30230.6|30220.8|30235.2|30225.4|30227.2|30217.4|0
1609800900000|2021-01-04 22:55:00|30229|30219.2|30222.1|30212.3|30230.6|30220.8|30221|30211.2|0
1609801200000|2021-01-04 23:00:00|30232.4|30227.6|30165.4|30160.6|30241.4|30236.6|30159.9|30155.1|675
1609801500000|2021-01-04 23:05:00|30165.9|30161.1|30186.9|30182.1|30189.9|30185.1|30165.9|30161.1|305
1609801800000|2021-01-04 23:10:00|30187.4|30182.6|30208.9|30204.1|30209.9|30205.1|30185.4|30180.6|119
1609802100000|2021-01-04 23:15:00|30208.4|30203.6|30205.4|30200.6|30217.9|30213.1|30200.9|30196.1|211
1609802400000|2021-01-04 23:20:00|30205.9|30201.1|30210.9|30206.1|30220.4|30215.6|30203.9|30199.1|187
1609802700000|2021-01-04 23:25:00|30210.4|30205.6|30175.9|30171.1|30210.9|30206.1|30171.9|30167.1|203
1609803000000|2021-01-04 23:30:00|30175.4|30170.6|30203.9|30199.1|30211.9|30207.1|30175.4|30170.6|205
1609803300000|2021-01-04 23:35:00|30203.4|30198.6|30190.9|30186.1|30206.9|30202.1|30190.9|30186.1|113
1609803600000|2021-01-04 23:40:00|30190.4|30185.6|30182.9|30178.1|30197.4|30192.6|30180.4|30175.6|138
1609803900000|2021-01-04 23:45:00|30182.4|30177.6|30207.4|30202.6|30209.4|30204.6|30179.9|30175.1|162
1609804200000|2021-01-04 23:50:00|30206.9|30202.1|30202.4|30197.6|30216.9|30212.1|30200.9|30196.1|159
1609804500000|2021-01-04 23:55:00|30203.4|30198.6|30224.9|30220.1|30224.9|30220.1|30200.9|30196.1|190
1609804800000|2021-01-05 00:00:00|30224.4|30219.6|30229.4|30224.6|30242.9|30238.1|30210.4|30205.6|401
1609805100000|2021-01-05 00:05:00|30228.9|30224.1|30254.4|30249.6|30255.9|30251.1|30219.9|30215.1|391
1609805400000|2021-01-05 00:10:00|30254.9|30250.1|30224.4|30219.6|30258.4|30253.6|30223.9|30219.1|174
1609805700000|2021-01-05 00:15:00|30224.9|30220.1|30229.9|30225.1|30239.4|30234.6|30216.4|30211.6|259
1609806000000|2021-01-05 00:20:00|30230.4|30225.6|30218.4|30213.6|30232.4|30227.6|30214.9|30210.1|188
1609806300000|2021-01-05 00:25:00|30217.9|30213.1|30242.4|30237.6|30246.4|30241.6|30216.9|30212.1|199
1609806600000|2021-01-05 00:30:00|30242.9|30238.1|30234.4|30229.6|30246.9|30242.1|30226.9|30222.1|187
1609806900000|2021-01-05 00:35:00|30234.9|30230.1|30236.4|30231.6|30241.4|30236.6|30228.4|30223.6|75
1609807200000|2021-01-05 00:40:00|30235.9|30231.1|30248.9|30244.1|30252.9|30248.1|30233.4|30228.6|120
1609807500000|2021-01-05 00:45:00|30249.4|30244.6|30261.9|30257.1|30261.9|30257.1|30241.9|30237.1|261
1609807800000|2021-01-05 00:50:00|30262.9|30258.1|30257.4|30252.6|30266.9|30262.1|30251.4|30246.6|266
1609808100000|2021-01-05 00:55:00|30257.9|30253.1|30251.9|30247.1|30260.4|30255.6|30250.9|30246.1|167
1609808400000|2021-01-05 01:00:00|30253.4|30248.6|30266.4|30261.6|30280.4|30275.6|30249.9|30245.1|399
1609808700000|2021-01-05 01:05:00|30266.9|30262.1|30284.4|30279.6|30284.9|30280.1|30262.9|30258.1|314
1609809000000|2021-01-05 01:10:00|30284.9|30280.1|30294.4|30289.6|30302.9|30298.1|30284.9|30280.1|287
1609809300000|2021-01-05 01:15:00|30293.4|30288.6|30296.9|30292.1|30301.9|30297.1|30287.4|30282.6|328
1609809600000|2021-01-05 01:20:00|30296.4|30291.6|30268.4|30263.6|30296.4|30291.6|30267.4|30262.6|241
1609809900000|2021-01-05 01:25:00|30267.9|30263.1|30266.4|30261.6|30275.4|30270.6|30260.9|30256.1|192
1609810200000|2021-01-05 01:30:00|30265.9|30261.1|30262.4|30257.6|30270.9|30266.1|30255.4|30250.6|242
1609810500000|2021-01-05 01:35:00|30262.9|30258.1|30262.4|30257.6|30266.4|30261.6|30254.9|30250.1|170
1609810800000|2021-01-05 01:40:00|30262.9|30258.1|30263.4|30258.6|30272.4|30267.6|30255.9|30251.1|142
1609811100000|2021-01-05 01:45:00|30263.9|30259.1|30273.4|30268.6|30279.9|30275.1|30253.4|30248.6|205
1609811400000|2021-01-05 01:50:00|30273.9|30269.1|30261.4|30256.6|30275.4|30270.6|30258.4|30253.6|115
1609811700000|2021-01-05 01:55:00|30260.9|30256.1|30254.4|30249.6|30261.4|30256.6|30243.4|30238.6|174
1609812000000|2021-01-05 02:00:00|30254.9|30250.1|30260.9|30256.1|30272.9|30268.1|30253.4|30248.6|173
1609812300000|2021-01-05 02:05:00|30261.4|30256.6|30264.4|30259.6|30268.4|30263.6|30255.9|30251.1|122
1609812600000|2021-01-05 02:10:00|30264.9|30260.1|30279.4|30274.6|30281.4|30276.6|30264.9|30260.1|153
1609812900000|2021-01-05 02:15:00|30279.9|30275.1|30274.4|30269.6|30281.4|30276.6|30264.4|30259.6|158
1609813200000|2021-01-05 02:20:00|30274.9|30270.1|30271.4|30266.6|30274.9|30270.1|30265.4|30260.6|90
1609813500000|2021-01-05 02:25:00|30271.9|30267.1|30276.4|30271.6|30279.9|30275.1|30264.4|30259.6|117
1609813800000|2021-01-05 02:30:00|30276.9|30272.1|30275.4|30270.6|30287.4|30282.6|30272.9|30268.1|157
1609814100000|2021-01-05 02:35:00|30275.9|30271.1|30287.4|30282.6|30287.4|30282.6|30274.4|30269.6|87
1609814400000|2021-01-05 02:40:00|30287.9|30283.1|30290.4|30285.6|30290.4|30285.6|30281.4|30276.6|119
1609814700000|2021-01-05 02:45:00|30289.9|30285.1|30282.4|30277.6|30291.9|30287.1|30280.9|30276.1|133
1609815000000|2021-01-05 02:50:00|30282.9|30278.1|30277.4|30272.6|30285.4|30280.6|30274.9|30270.1|120
1609815300000|2021-01-05 02:55:00|30277.9|30273.1|30273.4|30268.6|30281.9|30277.1|30269.9|30265.1|115
1609815600000|2021-01-05 03:00:00|30272.9|30268.1|30269.4|30264.6|30275.4|30270.6|30265.9|30261.1|98
1609815900000|2021-01-05 03:05:00|30268.9|30264.1|30282.4|30277.6|30285.4|30280.6|30268.9|30264.1|90
1609816200000|2021-01-05 03:10:00|30281.4|30276.6|30285.4|30280.6|30287.4|30282.6|30276.4|30271.6|110
1609816500000|2021-01-05 03:15:00|30285.9|30281.1|30280.9|30276.1|30287.4|30282.6|30276.4|30271.6|47
1609816800000|2021-01-05 03:20:00|30281.4|30276.6|30284.4|30279.6|30287.9|30283.1|30279.9|30275.1|45
1609817100000|2021-01-05 03:25:00|30283.4|30278.6|30283.4|30278.6|30285.9|30281.1|30280.4|30275.6|35
1609817400000|2021-01-05 03:30:00|30282.9|30278.1|30282.4|30277.6|30291.9|30287.1|30282.4|30277.6|80
1609817700000|2021-01-05 03:35:00|30282.9|30278.1|30266.4|30261.6|30282.9|30278.1|30263.9|30259.1|231
1609818000000|2021-01-05 03:40:00|30265.9|30261.1|30231.4|30226.6|30265.9|30261.1|30202.9|30198.1|759
1609818300000|2021-01-05 03:45:00|30230.9|30226.1|30195.9|30191.1|30230.9|30226.1|30182.4|30177.6|723
1609818600000|2021-01-05 03:50:00|30195.4|30190.6|30198.4|30193.6|30206.4|30201.6|30187.4|30182.6|251
1609818900000|2021-01-05 03:55:00|30200.4|30195.6|30193.9|30189.1|30209.9|30205.1|30170.9|30166.1|452
1609819200000|2021-01-05 04:00:00|30194.4|30189.6|30196.4|30191.6|30202.9|30198.1|30187.4|30182.6|111
1609819500000|2021-01-05 04:05:00|30195.9|30191.1|30182.9|30178.1|30196.4|30191.6|30182.4|30177.6|182
1609819800000|2021-01-05 04:10:00|30182.4|30177.6|30171.4|30166.6|30190.9|30186.1|30155.9|30151.1|399
1609820100000|2021-01-05 04:15:00|30170.9|30166.1|30167.4|30162.6|30171.9|30167.1|30142.4|30137.6|394
1609820400000|2021-01-05 04:20:00|30169.4|30164.6|30168.4|30163.6|30171.9|30167.1|30158.4|30153.6|146
1609820700000|2021-01-05 04:25:00|30167.9|30163.1|30172.4|30167.6|30177.4|30172.6|30161.9|30157.1|134
1609821000000|2021-01-05 04:30:00|30172.9|30168.1|30179.4|30174.6|30186.9|30182.1|30170.4|30165.6|159
1609821300000|2021-01-05 04:35:00|30179.9|30175.1|30187.4|30182.6|30199.9|30195.1|30179.9|30175.1|197
1609821600000|2021-01-05 04:40:00|30187.9|30183.1|30188.4|30183.6|30190.9|30186.1|30182.9|30178.1|96
1609821900000|2021-01-05 04:45:00|30187.9|30183.1|30188.9|30184.1|30190.9|30186.1|30182.4|30177.6|73
1609822200000|2021-01-05 04:50:00|30189.4|30184.6|30191.4|30186.6|30192.4|30187.6|30183.4|30178.6|48
1609822500000|2021-01-05 04:55:00|30190.9|30186.1|30182.4|30177.6|30192.4|30187.6|30181.9|30177.1|73
1609822800000|2021-01-05 05:00:00|30181.9|30177.1|30185.9|30181.1|30196.4|30191.6|30176.4|30171.6|135
1609823100000|2021-01-05 05:05:00|30186.4|30181.6|30203.9|30199.1|30217.9|30213.1|30184.4|30179.6|285
1609823400000|2021-01-05 05:10:00|30204.9|30200.1|30206.9|30202.1|30213.4|30208.6|30199.4|30194.6|88
1609823700000|2021-01-05 05:15:00|30207.4|30202.6|30198.4|30193.6|30208.4|30203.6|30192.9|30188.1|73
1609824000000|2021-01-05 05:20:00|30198.9|30194.1|30194.9|30190.1|30199.4|30194.6|30191.9|30187.1|40
1609824300000|2021-01-05 05:25:00|30194.4|30189.6|30182.4|30177.6|30196.4|30191.6|30178.4|30173.6|189
1609824600000|2021-01-05 05:30:00|30181.9|30177.1|30189.9|30185.1|30192.4|30187.6|30166.9|30162.1|189
1609824900000|2021-01-05 05:35:00|30190.4|30185.6|30186.9|30182.1|30200.4|30195.6|30185.9|30181.1|131
1609825200000|2021-01-05 05:40:00|30187.4|30182.6|30195.9|30191.1|30201.4|30196.6|30178.4|30173.6|244
1609825500000|2021-01-05 05:45:00|30195.4|30190.6|30204.9|30200.1|30210.4|30205.6|30190.4|30185.6|98
1609825800000|2021-01-05 05:50:00|30204.4|30199.6|30205.9|30201.1|30220.9|30216.1|30200.4|30195.6|155
1609826100000|2021-01-05 05:55:00|30206.4|30201.6|30216.4|30211.6|30220.4|30215.6|30200.9|30196.1|249
1609826400000|2021-01-05 06:00:00|30215.9|30211.1|30236.4|30231.6|30243.4|30238.6|30212.4|30207.6|331
1609826700000|2021-01-05 06:05:00|30234.4|30229.6|30219.9|30215.1|30236.9|30232.1|30217.4|30212.6|127
1609827000000|2021-01-05 06:10:00|30219.4|30214.6|30208.4|30203.6|30220.4|30215.6|30205.4|30200.6|160
1609827300000|2021-01-05 06:15:00|30207.9|30203.1|30223.4|30218.6|30225.4|30220.6|30203.9|30199.1|152
1609827600000|2021-01-05 06:20:00|30222.9|30218.1|30234.9|30230.1|30248.9|30244.1|30222.4|30217.6|238
1609827900000|2021-01-05 06:25:00|30234.4|30229.6|30230.4|30225.6|30235.4|30230.6|30221.9|30217.1|97
1609828200000|2021-01-05 06:30:00|30233.9|30229.1|30234.4|30229.6|30247.9|30243.1|30229.4|30224.6|146
1609828500000|2021-01-05 06:35:00|30233.9|30229.1|30237.4|30232.6|30244.9|30240.1|30222.9|30218.1|144
1609828800000|2021-01-05 06:40:00|30236.9|30232.1|30262.9|30258.1|30267.9|30263.1|30236.4|30231.6|272
1609829100000|2021-01-05 06:45:00|30262.4|30257.6|30256.4|30251.6|30267.4|30262.6|30249.9|30245.1|149
1609829400000|2021-01-05 06:50:00|30255.9|30251.1|30263.4|30258.6|30265.4|30260.6|30249.9|30245.1|109
1609829700000|2021-01-05 06:55:00|30263.9|30259.1|30269.9|30265.1|30275.4|30270.6|30254.9|30250.1|118
1609830000000|2021-01-05 07:00:00|30269.3|30265.7|30248.8|30245.2|30279.3|30275.7|30246.8|30243.2|434
1609830300000|2021-01-05 07:05:00|30249.8|30246.2|30249.8|30246.2|30254.8|30251.2|30239.3|30235.7|233
1609830600000|2021-01-05 07:10:00|30249.3|30245.7|30229.8|30226.2|30258.3|30254.7|30220.8|30217.2|469
1609830900000|2021-01-05 07:15:00|30230.3|30226.7|30266.8|30263.2|30267.8|30264.2|30229.8|30226.2|333
1609831200000|2021-01-05 07:20:00|30266.3|30262.7|30262.8|30259.2|30268.3|30264.7|30255.3|30251.7|262
1609831500000|2021-01-05 07:25:00|30262.3|30258.7|30261.3|30257.7|30267.8|30264.2|30256.3|30252.7|156
1609831800000|2021-01-05 07:30:00|30260.8|30257.2|30245.8|30242.2|30267.3|30263.7|30242.8|30239.2|179
1609832100000|2021-01-05 07:35:00|30245.3|30241.7|30241.8|30238.2|30252.8|30249.2|30239.3|30235.7|139
1609832400000|2021-01-05 07:40:00|30241.3|30237.7|30217.3|30213.7|30249.3|30245.7|30214.8|30211.2|272
1609832700000|2021-01-05 07:45:00|30216.3|30212.7|30141.8|30138.2|30216.8|30213.2|30138.8|30135.2|926
1609833000000|2021-01-05 07:50:00|30140.8|30137.2|30107.8|30104.2|30144.8|30141.2|30101.3|30097.7|1025
1609833300000|2021-01-05 07:55:00|30108.3|30104.7|30098.3|30094.7|30118.3|30114.7|30088.3|30084.7|894
1609833600000|2021-01-05 08:00:00|30098.8|30095.2|30165.3|30161.7|30169.8|30166.2|30095.8|30092.2|1407
1609833900000|2021-01-05 08:05:00|30164.8|30161.2|30229.8|30226.2|30233.8|30230.2|30164.3|30160.7|1246
1609834200000|2021-01-05 08:10:00|30230.3|30226.7|30252.8|30249.2|30261.8|30258.2|30230.3|30226.7|972
1609834500000|2021-01-05 08:15:00|30252.3|30248.7|30283.8|30280.2|30290.8|30287.2|30247.3|30243.7|1135
1609834800000|2021-01-05 08:20:00|30283.3|30279.7|30265.8|30262.2|30287.8|30284.2|30259.3|30255.7|566
1609835100000|2021-01-05 08:25:00|30265.3|30261.7|30290.8|30287.2|30298.8|30295.2|30262.8|30259.2|695
1609835400000|2021-01-05 08:30:00|30291.8|30288.2|30302.8|30299.2|30317.8|30314.2|30291.8|30288.2|793
1609835700000|2021-01-05 08:35:00|30302.3|30298.7|30282.8|30279.2|30306.3|30302.7|30281.8|30278.2|320
1609836000000|2021-01-05 08:40:00|30282.3|30278.7|30268.3|30264.7|30295.3|30291.7|30262.8|30259.2|411
1609836300000|2021-01-05 08:45:00|30267.8|30264.2|30243.3|30239.7|30267.8|30264.2|30242.3|30238.7|476
1609836600000|2021-01-05 08:50:00|30242.8|30239.2|30250.3|30246.7|30252.8|30249.2|30204.8|30201.2|823
1609836900000|2021-01-05 08:55:00|30249.8|30246.2|30251.8|30248.2|30264.3|30260.7|30243.8|30240.2|312
1609837200000|2021-01-05 09:00:00|30251.3|30247.7|30263.8|30260.2|30263.8|30260.2|30227.8|30224.2|521
1609837500000|2021-01-05 09:05:00|30263.3|30259.7|30261.8|30258.2|30275.3|30271.7|30254.8|30251.2|394
1609837800000|2021-01-05 09:10:00|30261.3|30257.7|30271.3|30267.7|30279.3|30275.7|30247.8|30244.2|393
1609838100000|2021-01-05 09:15:00|30270.8|30267.2|30283.3|30279.7|30293.3|30289.7|30267.8|30264.2|395
1609838400000|2021-01-05 09:20:00|30282.8|30279.2|30261.8|30258.2|30285.3|30281.7|30249.8|30246.2|459
1609838700000|2021-01-05 09:25:00|30261.3|30257.7|30261.8|30258.2|30265.3|30261.7|30241.3|30237.7|526
1609839000000|2021-01-05 09:30:00|30261.3|30257.7|30279.8|30276.2|30280.3|30276.7|30254.8|30251.2|368
1609839300000|2021-01-05 09:35:00|30280.3|30276.7|30292.3|30288.7|30294.3|30290.7|30272.8|30269.2|362
1609839600000|2021-01-05 09:40:00|30292.8|30289.2|30299.8|30296.2|30305.3|30301.7|30292.8|30289.2|412
1609839900000|2021-01-05 09:45:00|30300.3|30296.7|30295.8|30292.2|30303.8|30300.2|30295.3|30291.7|124
1609840200000|2021-01-05 09:50:00|30294.8|30291.2|30294.8|30291.2|30298.8|30295.2|30289.3|30285.7|195
1609840500000|2021-01-05 09:55:00|30295.3|30291.7|30265.8|30262.2|30299.8|30296.2|30263.3|30259.7|255
1609840800000|2021-01-05 10:00:00|30266.8|30263.2|30283.8|30280.2|30289.8|30286.2|30266.8|30263.2|194
1609841100000|2021-01-05 10:05:00|30283.3|30279.7|30284.8|30281.2|30292.8|30289.2|30278.8|30275.2|222
1609841400000|2021-01-05 10:10:00|30285.3|30281.7|30283.8|30280.2|30286.8|30283.2|30270.3|30266.7|133
1609841700000|2021-01-05 10:15:00|30283.3|30279.7|30272.8|30269.2|30286.3|30282.7|30266.8|30263.2|153
1609842000000|2021-01-05 10:20:00|30272.3|30268.7|30266.3|30262.7|30276.3|30272.7|30259.3|30255.7|166
1609842300000|2021-01-05 10:25:00|30266.8|30263.2|30257.8|30254.2|30272.8|30269.2|30257.8|30254.2|218
1609842600000|2021-01-05 10:30:00|30258.3|30254.7|30257.3|30253.7|30267.8|30264.2|30254.8|30251.2|148
1609842900000|2021-01-05 10:35:00|30257.8|30254.2|30282.8|30279.2|30284.8|30281.2|30257.8|30254.2|150
1609843200000|2021-01-05 10:40:00|30282.3|30278.7|30280.8|30277.2|30287.8|30284.2|30278.3|30274.7|104
1609843500000|2021-01-05 10:45:00|30280.3|30276.7|30256.8|30253.2|30282.3|30278.7|30254.8|30251.2|194
1609843800000|2021-01-05 10:50:00|30257.3|30253.7|30269.8|30266.2|30272.3|30268.7|30257.3|30253.7|149
1609844100000|2021-01-05 10:55:00|30270.3|30266.7|30270.8|30267.2|30278.8|30275.2|30262.8|30259.2|155
1609844400000|2021-01-05 11:00:00|30271.3|30267.7|30283.8|30280.2|30289.8|30286.2|30269.8|30266.2|167
1609844700000|2021-01-05 11:05:00|30283.3|30279.7|30297.8|30294.2|30302.3|30298.7|30281.8|30278.2|176
1609845000000|2021-01-05 11:10:00|30298.3|30294.7|30297.8|30294.2|30302.3|30298.7|30291.8|30288.2|148
1609845300000|2021-01-05 11:15:00|30298.3|30294.7|30287.3|30283.7|30299.3|30295.7|30283.3|30279.7|229
1609845600000|2021-01-05 11:20:00|30287.8|30284.2|30288.8|30285.2|30296.8|30293.2|30284.3|30280.7|166
1609845900000|2021-01-05 11:25:00|30288.3|30284.7|30291.3|30287.7|30304.8|30301.2|30285.8|30282.2|201
1609846200000|2021-01-05 11:30:00|30291.8|30288.2|30284.8|30281.2|30293.3|30289.7|30275.8|30272.2|229
1609846500000|2021-01-05 11:35:00|30285.3|30281.7|30264.3|30260.7|30287.3|30283.7|30256.8|30253.2|416
1609846800000|2021-01-05 11:40:00|30263.8|30260.2|30255.8|30252.2|30265.8|30262.2|30242.3|30238.7|408
1609847100000|2021-01-05 11:45:00|30255.3|30251.7|30244.8|30241.2|30262.3|30258.7|30236.8|30233.2|212
1609847400000|2021-01-05 11:50:00|30244.3|30240.7|30236.3|30232.7|30247.8|30244.2|30231.3|30227.7|235
1609847700000|2021-01-05 11:55:00|30235.8|30232.2|30236.3|30232.7|30240.8|30237.2|30212.3|30208.7|443
1609848000000|2021-01-05 12:00:00|30236.8|30233.2|30240.8|30237.2|30250.3|30246.7|30222.8|30219.2|346
1609848300000|2021-01-05 12:05:00|30240.3|30236.7|30190.3|30186.7|30240.8|30237.2|30180.8|30177.2|834
1609848600000|2021-01-05 12:10:00|30189.8|30186.2|30208.3|30204.7|30209.8|30206.2|30184.8|30181.2|365
1609848900000|2021-01-05 12:15:00|30208.8|30205.2|30166.8|30163.2|30208.8|30205.2|30166.8|30163.2|380
1609849200000|2021-01-05 12:20:00|30167.3|30163.7|30183.8|30180.2|30184.8|30181.2|30146.3|30142.7|665
1609849500000|2021-01-05 12:25:00|30182.8|30179.2|30147.8|30144.2|30184.8|30181.2|30143.8|30140.2|498
1609849800000|2021-01-05 12:30:00|30147.3|30143.7|30150.8|30147.2|30162.8|30159.2|30125.8|30122.2|772
1609850100000|2021-01-05 12:35:00|30150.3|30146.7|30144.3|30140.7|30168.3|30164.7|30143.8|30140.2|721
1609850400000|2021-01-05 12:40:00|30144.8|30141.2|30157.8|30154.2|30162.3|30158.7|30129.3|30125.7|554
1609850700000|2021-01-05 12:45:00|30158.8|30155.2|30169.8|30166.2|30172.3|30168.7|30143.8|30140.2|393
1609851000000|2021-01-05 12:50:00|30169.3|30165.7|30197.8|30194.2|30206.3|30202.7|30166.8|30163.2|615
1609851300000|2021-01-05 12:55:00|30198.3|30194.7|30198.8|30195.2|30204.8|30201.2|30196.3|30192.7|298
1609851600000|2021-01-05 13:00:00|30199.3|30195.7|30209.3|30205.7|30228.8|30225.2|30197.8|30194.2|780
1609851900000|2021-01-05 13:05:00|30208.3|30204.7|30204.3|30200.7|30216.3|30212.7|30182.3|30178.7|778
1609852200000|2021-01-05 13:10:00|30203.8|30200.2|30194.8|30191.2|30211.8|30208.2|30190.3|30186.7|471
1609852500000|2021-01-05 13:15:00|30194.3|30190.7|30186.3|30182.7|30196.8|30193.2|30165.3|30161.7|580
1609852800000|2021-01-05 13:20:00|30185.8|30182.2|30175.8|30172.2|30188.3|30184.7|30169.8|30166.2|321
1609853100000|2021-01-05 13:25:00|30176.3|30172.7|30166.8|30163.2|30184.3|30180.7|30155.8|30152.2|601
1609853400000|2021-01-05 13:30:00|30166.3|30162.7|30152.8|30149.2|30180.8|30177.2|30141.8|30138.2|806
1609853700000|2021-01-05 13:35:00|30152.3|30148.7|30183.8|30180.2|30189.8|30186.2|30151.3|30147.7|573
1609854000000|2021-01-05 13:40:00|30183.3|30179.7|30187.8|30184.2|30191.8|30188.2|30176.3|30172.7|243
1609854300000|2021-01-05 13:45:00|30186.8|30183.2|30157.8|30154.2|30189.8|30186.2|30157.3|30153.7|412
1609854600000|2021-01-05 13:50:00|30158.3|30154.7|30152.3|30148.7|30162.8|30159.2|30144.3|30140.7|484
1609854900000|2021-01-05 13:55:00|30152.8|30149.2|30111.8|30108.2|30157.3|30153.7|30108.3|30104.7|1070
1609855200000|2021-01-05 14:00:00|30113.8|30110.2|30134.8|30131.2|30146.3|30142.7|30100.3|30096.7|910
1609855500000|2021-01-05 14:05:00|30135.3|30131.7|30144.8|30141.2|30147.8|30144.2|30131.3|30127.7|336
1609855800000|2021-01-05 14:10:00|30145.3|30141.7|30185.8|30182.2|30187.3|30183.7|30144.8|30141.2|821
1609856100000|2021-01-05 14:15:00|30186.3|30182.7|30185.8|30182.2|30190.8|30187.2|30174.8|30171.2|441
1609856400000|2021-01-05 14:20:00|30185.3|30181.7|30187.8|30184.2|30188.3|30184.7|30172.3|30168.7|325
1609856700000|2021-01-05 14:25:00|30187.3|30183.7|30195.3|30191.7|30220.3|30216.7|30184.8|30181.2|933
1609857000000|2021-01-05 14:30:00|30194.7|30192.3|30268.2|30265.8|30280.7|30278.3|30194.2|30191.8|5592
1609857300000|2021-01-05 14:35:00|30269.7|30267.3|30337.7|30335.3|30353.2|30350.8|30264.7|30262.3|4232
1609857600000|2021-01-05 14:40:00|30338.7|30336.3|30353.7|30351.3|30395.7|30393.3|30337.7|30335.3|5677
1609857900000|2021-01-05 14:45:00|30354.7|30352.3|30350.7|30348.3|30361.2|30358.8|30309.2|30306.8|3118
1609858200000|2021-01-05 14:50:00|30351.2|30348.8|30317.7|30315.3|30363.7|30361.3|30304.7|30302.3|2380
1609858500000|2021-01-05 14:55:00|30319.2|30316.8|30312.2|30309.8|30331.7|30329.3|30298.2|30295.8|1495
1609858800000|2021-01-05 15:00:00|30354.2|30351.8|30371.7|30369.3|30381.7|30379.3|30341.2|30338.8|4092
1609859100000|2021-01-05 15:05:00|30370.2|30367.8|30301.7|30299.3|30376.2|30373.8|30289.7|30287.3|3453
1609859400000|2021-01-05 15:10:00|30301.2|30298.8|30334.4|30332|30339.9|30337.5|30294.2|30291.8|1518
1609859700000|2021-01-05 15:15:00|30335.9|30333.5|30243.9|30241.5|30339.4|30337|30232.4|30230|3206
1609860000000|2021-01-05 15:20:00|30245.9|30243.5|30261.4|30259|30268.9|30266.5|30235.9|30233.5|1755
1609860300000|2021-01-05 15:25:00|30260.4|30258|30264.4|30262|30265.9|30263.5|30239.9|30237.5|1412
1609860600000|2021-01-05 15:30:00|30264.9|30262.5|30231.4|30229|30267.4|30265|30212.4|30210|2428
1609860900000|2021-01-05 15:35:00|30232.9|30230.5|30211.4|30209|30242.4|30240|30193.9|30191.5|1855
1609861200000|2021-01-05 15:40:00|30212.4|30210|30151.9|30149.5|30220.9|30218.5|30145.4|30143|2202
1609861500000|2021-01-05 15:45:00|30151.4|30149|30220.4|30218|30220.9|30218.5|30149.9|30147.5|2549
1609861800000|2021-01-05 15:50:00|30219.9|30217.5|30259.9|30257.5|30283.4|30281|30215.9|30213.5|2840
1609862100000|2021-01-05 15:55:00|30259.4|30257|30195.9|30193.5|30270.9|30268.5|30194.9|30192.5|2279
1609862400000|2021-01-05 16:00:00|30201.9|30199.5|30223.4|30221|30232.4|30230|30187.4|30185|2337
1609862700000|2021-01-05 16:05:00|30222.4|30220|30177.9|30175.5|30232.9|30230.5|30169.9|30167.5|1769
1609863000000|2021-01-05 16:10:00|30178.4|30176|30178.9|30176.5|30195.9|30193.5|30165.4|30163|1385
1609863300000|2021-01-05 16:15:00|30175.9|30173.5|30177.4|30175|30181.4|30179|30141.4|30139|1923
1609863600000|2021-01-05 16:20:00|30175.9|30173.5|30220.9|30218.5|30220.9|30218.5|30175.9|30173.5|2039
1609863900000|2021-01-05 16:25:00|30221.4|30219|30245.4|30243|30251.4|30249|30217.4|30215|2206
1609864200000|2021-01-05 16:30:00|30245.9|30243.5|30274.4|30272|30276.9|30274.5|30237.9|30235.5|1333
1609864500000|2021-01-05 16:35:00|30273.9|30271.5|30280.4|30278|30283.4|30281|30269.9|30267.5|1128
1609864800000|2021-01-05 16:40:00|30279.9|30277.5|30293.9|30291.5|30300.9|30298.5|30278.9|30276.5|1482
1609865100000|2021-01-05 16:45:00|30293.4|30291|30273.9|30271.5|30299.9|30297.5|30272.9|30270.5|1276
1609865400000|2021-01-05 16:50:00|30274.4|30272|30289.4|30287|30300.9|30298.5|30273.4|30271|1060
1609865700000|2021-01-05 16:55:00|30289.9|30287.5|30276.9|30274.5|30295.4|30293|30269.9|30267.5|849
1609866000000|2021-01-05 17:00:00|30279.9|30277.5|30310.9|30308.5|30311.4|30309|30278.9|30276.5|1136
1609866300000|2021-01-05 17:05:00|30312.4|30310|30347.4|30345|30362.4|30360|30312.4|30310|2339
1609866600000|2021-01-05 17:10:00|30346.9|30344.5|30325.4|30323|30354.4|30352|30322.9|30320.5|1133
1609866900000|2021-01-05 17:15:00|30325.9|30323.5|30316.9|30314.5|30341.4|30339|30302.9|30300.5|1427
1609867200000|2021-01-05 17:20:00|30317.4|30315|30317.4|30315|30330.4|30328|30311.9|30309.5|875
1609867500000|2021-01-05 17:25:00|30317.9|30315.5|30318.4|30316|30331.9|30329.5|30316.9|30314.5|841
1609867800000|2021-01-05 17:30:00|30318.9|30316.5|30328.4|30326|30334.9|30332.5|30315.4|30313|836
1609868100000|2021-01-05 17:35:00|30328.9|30326.5|30361.9|30359.5|30364.4|30362|30326.9|30324.5|947
1609868400000|2021-01-05 17:40:00|30362.4|30360|30344.9|30342.5|30364.9|30362.5|30343.4|30341|1114
1609868700000|2021-01-05 17:45:00|30345.4|30343|30350.9|30348.5|30356.4|30354|30333.9|30331.5|1029
1609869000000|2021-01-05 17:50:00|30350.4|30348|30355.9|30353.5|30358.4|30356|30342.4|30340|757
1609869300000|2021-01-05 17:55:00|30356.4|30354|30373.9|30371.5|30376.4|30374|30354.4|30352|1118
1609869600000|2021-01-05 18:00:00|30374.9|30372.5|30368.4|30366|30378.4|30376|30362.4|30360|1048
1609869900000|2021-01-05 18:05:00|30368.9|30366.5|30352.4|30350|30369.4|30367|30351.4|30349|633
1609870200000|2021-01-05 18:10:00|30352.9|30350.5|30356.9|30354.5|30364.9|30362.5|30348.4|30346|666
1609870500000|2021-01-05 18:15:00|30356.4|30354|30365.9|30363.5|30368.4|30366|30354.4|30352|351
1609870800000|2021-01-05 18:20:00|30366.4|30364|30355.9|30353.5|30366.4|30364|30351.4|30349|576
1609871100000|2021-01-05 18:25:00|30356.9|30354.5|30366.4|30364|30367.4|30365|30354.4|30352|704
1609871400000|2021-01-05 18:30:00|30366.9|30364.5|30360.4|30358|30377.4|30375|30360.4|30358|608
1609871700000|2021-01-05 18:35:00|30359.9|30357.5|30351.9|30349.5|30365.4|30363|30349.4|30347|523
1609872000000|2021-01-05 18:40:00|30351.4|30349|30360.9|30358.5|30364.4|30362|30350.4|30348|385
1609872300000|2021-01-05 18:45:00|30361.4|30359|30364.9|30362.5|30379.4|30377|30360.4|30358|732
1609872600000|2021-01-05 18:50:00|30365.4|30363|30363.4|30361|30370.9|30368.5|30360.9|30358.5|436
1609872900000|2021-01-05 18:55:00|30362.9|30360.5|30387.4|30385|30388.9|30386.5|30360.9|30358.5|748
1609873200000|2021-01-05 19:00:00|30387.9|30385.5|30454.9|30452.5|30461.9|30459.5|30387.9|30385.5|3051
1609873500000|2021-01-05 19:05:00|30454.4|30452|30484.4|30482|30494.4|30492|30454.4|30452|2206
1609873800000|2021-01-05 19:10:00|30483.9|30481.5|30463.4|30461|30485.9|30483.5|30463.4|30461|1349
1609874100000|2021-01-05 19:15:00|30463.9|30461.5|30472.4|30470|30492.4|30490|30461.9|30459.5|967
1609874400000|2021-01-05 19:20:00|30473.4|30471|30479.9|30477.5|30481.4|30479|30461.4|30459|795
1609874700000|2021-01-05 19:25:00|30480.4|30478|30484.9|30482.5|30488.4|30486|30474.9|30472.5|860
1609875000000|2021-01-05 19:30:00|30485.4|30483|30480.4|30478|30508.4|30506|30474.4|30472|1890
1609875300000|2021-01-05 19:35:00|30480.9|30478.5|30469.4|30467|30485.4|30483|30468.4|30466|764
1609875600000|2021-01-05 19:40:00|30469.9|30467.5|30463.9|30461.5|30481.4|30479|30462.4|30460|516
1609875900000|2021-01-05 19:45:00|30464.4|30462|30466.4|30464|30471.4|30469|30459.9|30457.5|454
1609876200000|2021-01-05 19:50:00|30467.4|30465|30437.4|30435|30468.9|30466.5|30433.9|30431.5|1113
1609876500000|2021-01-05 19:55:00|30437.9|30435.5|30421.4|30419|30438.9|30436.5|30416.4|30414|897
1609876800000|2021-01-05 20:00:00|30422.4|30420|30471.9|30469.5|30473.9|30471.5|30416.4|30414|2102
1609877100000|2021-01-05 20:05:00|30471.4|30469|30471.4|30469|30479.9|30477.5|30465.9|30463.5|607
1609877400000|2021-01-05 20:10:00|30470.9|30468.5|30453.4|30451|30478.4|30476|30452.9|30450.5|907
1609877700000|2021-01-05 20:15:00|30452.9|30450.5|30437.4|30435|30459.4|30457|30426.4|30424|962
1609878000000|2021-01-05 20:20:00|30438.4|30436|30412.4|30410|30438.4|30436|30394.4|30392|2330
1609878300000|2021-01-05 20:25:00|30413.4|30411|30402.4|30400|30416.4|30414|30400.4|30398|602
1609878600000|2021-01-05 20:30:00|30401.4|30399|30404.4|30402|30412.4|30410|30383.9|30381.5|1171
1609878900000|2021-01-05 20:35:00|30403.9|30401.5|30387.9|30385.5|30420.9|30418.5|30386.4|30384|1048
1609879200000|2021-01-05 20:40:00|30389.4|30387|30440.4|30438|30444.4|30442|30385.4|30383|1132
1609879500000|2021-01-05 20:45:00|30440.9|30438.5|30453.4|30451|30457.9|30455.5|30418.4|30416|1509
1609879800000|2021-01-05 20:50:00|30454.9|30452.5|30421.4|30419|30467.9|30465.5|30415.4|30413|1944
1609880100000|2021-01-05 20:55:00|30419.9|30417.5|30394.4|30392|30425.9|30423.5|30382.4|30380|3679
1609880400000|2021-01-05 21:00:00|30395.6|30390.8|30402.1|30397.3|30416.1|30411.3|30384.6|30379.8|1797
1609880700000|2021-01-05 21:05:00|30401.6|30396.8|30393.1|30388.3|30404.1|30399.3|30385.1|30380.3|497
1609881000000|2021-01-05 21:10:00|30392.6|30387.8|30395.1|30385.3|30399.1|30394.3|30382.6|30377.8|609
1609881300000|2021-01-05 21:15:00|30395.2|30385.4|30397.2|30387.4|30398.1|30388.3|30394.8|30385|0
1609881600000|2021-01-05 21:20:00|30394.7|30384.9|30391.9|30382.1|30394.7|30384.9|30386.1|30376.3|0
1609881900000|2021-01-05 21:25:00|30391.4|30381.6|30391.9|30382.1|30394|30384.2|30390.3|30380.5|0
1609882200000|2021-01-05 21:30:00|30389.1|30384.3|30397.1|30392.3|30397.1|30392.3|30385.1|30380.3|154
1609882500000|2021-01-05 21:35:00|30398.1|30393.3|30402.1|30397.3|30404.1|30399.3|30397.1|30392.3|87
1609882800000|2021-01-05 21:40:00|30404.1|30399.3|30418.1|30413.3|30418.1|30413.3|30403.1|30398.3|179
1609883100000|2021-01-05 21:45:00|30420.1|30415.3|30408.1|30403.3|30420.1|30415.3|30399.1|30394.3|163
1609883400000|2021-01-05 21:50:00|30409.1|30404.3|30405.1|30400.3|30418.1|30413.3|30400.1|30395.3|117
1609883700000|2021-01-05 21:55:00|30404.1|30399.3|30400.8|30391|30404.1|30399.3|30388.1|30383.3|114
1609884000000|2021-01-05 22:00:00|30400|30390.2|30402.7|30392.9|30406.4|30396.6|30400|30390.2|0
1609884300000|2021-01-05 22:05:00|30402.5|30392.7|30398.5|30388.7|30402.5|30392.7|30398.5|30388.7|0
1609884600000|2021-01-05 22:10:00|30398.6|30388.8|30406.7|30396.9|30408.2|30398.4|30398.2|30388.4|0
1609884900000|2021-01-05 22:15:00|30406.4|30396.6|30396.9|30387.1|30406.4|30396.6|30394.9|30385.1|0
1609885200000|2021-01-05 22:20:00|30396.8|30387|30391|30381.2|30399.6|30389.8|30390.6|30380.8|0
1609885500000|2021-01-05 22:25:00|30390.6|30380.8|30398.6|30388.8|30398.6|30388.8|30389.4|30379.6|0
1609885800000|2021-01-05 22:30:00|30397.8|30388|30397.7|30387.9|30398.5|30388.7|30395.7|30385.9|0
1609886100000|2021-01-05 22:35:00|30397.6|30387.8|30394.3|30384.5|30397.6|30387.8|30389.9|30380.1|0
1609886400000|2021-01-05 22:40:00|30394|30384.2|30395|30385.2|30395|30385.2|30391.9|30382.1|0
1609886700000|2021-01-05 22:45:00|30394.7|30384.9|30394|30384.2|30394.7|30384.9|30391.1|30381.3|0
1609887000000|2021-01-05 22:50:00|30394.9|30385.1|30393|30383.2|30394.9|30385.1|30392.7|30382.9|0
1609887300000|2021-01-05 22:55:00|30392.1|30382.3|30391.4|30381.6|30393.5|30383.7|30390.8|30381|0
1609887600000|2021-01-05 23:00:00|30401.1|30396.3|30390.1|30385.3|30415.1|30410.3|30376.6|30371.8|229
1609887900000|2021-01-05 23:05:00|30391.1|30386.3|30376.6|30371.8|30394.1|30389.3|30368.1|30363.3|152
1609888200000|2021-01-05 23:10:00|30377.1|30372.3|30381.6|30376.8|30389.6|30384.8|30372.6|30367.8|92
1609888500000|2021-01-05 23:15:00|30381.1|30376.3|30369.6|30364.8|30381.6|30376.8|30364.1|30359.3|128
1609888800000|2021-01-05 23:20:00|30370.1|30365.3|30378.1|30373.3|30381.1|30376.3|30368.6|30363.8|53
1609889100000|2021-01-05 23:25:00|30377.6|30372.8|30374.6|30369.8|30379.6|30374.8|30372.6|30367.8|38
1609889400000|2021-01-05 23:30:00|30375.1|30370.3|30359.1|30354.3|30379.1|30374.3|30350.1|30345.3|207
1609889700000|2021-01-05 23:35:00|30358.6|30353.8|30376.6|30371.8|30379.6|30374.8|30349.6|30344.8|123
1609890000000|2021-01-05 23:40:00|30376.1|30371.3|30374.1|30369.3|30383.6|30378.8|30372.1|30367.3|97
1609890300000|2021-01-05 23:45:00|30374.6|30369.8|30386.6|30381.8|30388.6|30383.8|30372.6|30367.8|64
1609890600000|2021-01-05 23:50:00|30386.1|30381.3|30378.6|30373.8|30394.6|30389.8|30376.1|30371.3|108
1609890900000|2021-01-05 23:55:00|30378.1|30373.3|30369.6|30364.8|30378.1|30373.3|30364.1|30359.3|215
1609891200000|2021-01-06 00:00:00|30371.1|30366.3|30403.6|30398.8|30421.1|30416.3|30365.1|30360.3|423
1609891500000|2021-01-06 00:05:00|30404.1|30399.3|30379.1|30374.3|30409.6|30404.8|30377.6|30372.8|199
1609891800000|2021-01-06 00:10:00|30379.6|30374.8|30388.1|30383.3|30390.6|30385.8|30373.6|30368.8|181
1609892100000|2021-01-06 00:15:00|30388.6|30383.8|30396.1|30391.3|30397.1|30392.3|30377.1|30372.3|215
1609892400000|2021-01-06 00:20:00|30396.6|30391.8|30436.1|30431.3|30443.1|30438.3|30396.6|30391.8|647
1609892700000|2021-01-06 00:25:00|30436.6|30431.8|30439.1|30434.3|30456.1|30451.3|30433.1|30428.3|539
1609893000000|2021-01-06 00:30:00|30439.6|30434.8|30464.1|30459.3|30471.1|30466.3|30435.6|30430.8|438
1609893300000|2021-01-06 00:35:00|30463.1|30458.3|30475.6|30470.8|30478.1|30473.3|30450.1|30445.3|318
1609893600000|2021-01-06 00:40:00|30476.1|30471.3|30510.1|30505.3|30516.6|30511.8|30470.1|30465.3|1056
1609893900000|2021-01-06 00:45:00|30508.1|30503.3|30490.1|30485.3|30512.1|30507.3|30479.6|30474.8|402
1609894200000|2021-01-06 00:50:00|30489.6|30484.8|30456.1|30451.3|30501.1|30496.3|30443.1|30438.3|782
1609894500000|2021-01-06 00:55:00|30456.6|30451.8|30418.1|30413.3|30457.1|30452.3|30373.1|30368.3|1546
1609894800000|2021-01-06 01:00:00|30420.1|30415.3|30414.1|30409.3|30445.1|30440.3|30395.1|30390.3|685
1609895100000|2021-01-06 01:05:00|30413.6|30408.8|30427.1|30422.3|30435.6|30430.8|30401.6|30396.8|405
1609895400000|2021-01-06 01:10:00|30427.6|30422.8|30412.6|30407.8|30434.6|30429.8|30400.6|30395.8|382
1609895700000|2021-01-06 01:15:00|30413.1|30408.3|30345.6|30340.8|30418.1|30413.3|30326.1|30321.3|1671
1609896000000|2021-01-06 01:20:00|30345.1|30340.3|30382.1|30377.3|30398.1|30393.3|30335.6|30330.8|1164
1609896300000|2021-01-06 01:25:00|30380.1|30375.3|30361.1|30356.3|30393.1|30388.3|30328.1|30323.3|1029
1609896600000|2021-01-06 01:30:00|30360.6|30355.8|30388.6|30383.8|30398.1|30393.3|30353.1|30348.3|676
1609896900000|2021-01-06 01:35:00|30388.1|30383.3|30320.1|30315.3|30388.1|30383.3|30312.1|30307.3|1279
1609897200000|2021-01-06 01:40:00|30322.1|30317.3|30327.1|30322.3|30351.1|30346.3|30296.1|30291.3|1064
1609897500000|2021-01-06 01:45:00|30322.6|30317.8|30325.6|30320.8|30340.1|30335.3|30288.1|30283.3|836
1609897800000|2021-01-06 01:50:00|30325.1|30320.3|30379.6|30374.8|30385.1|30380.3|30314.1|30309.3|724
1609898100000|2021-01-06 01:55:00|30379.1|30374.3|30370.1|30365.3|30422.1|30417.3|30367.6|30362.8|1260
1609898400000|2021-01-06 02:00:00|30371.1|30366.3|30375.1|30370.3|30400.6|30395.8|30334.6|30329.8|1252
1609898700000|2021-01-06 02:05:00|30375.6|30370.8|30339.1|30334.3|30376.1|30371.3|30335.1|30330.3|537
1609899000000|2021-01-06 02:10:00|30339.6|30334.8|30327.1|30322.3|30355.1|30350.3|30327.1|30322.3|676
1609899300000|2021-01-06 02:15:00|30326.6|30321.8|30344.1|30339.3|30378.6|30373.8|30323.1|30318.3|962
1609899600000|2021-01-06 02:20:00|30343.6|30338.8|30353.6|30348.8|30357.1|30352.3|30326.6|30321.8|407
1609899900000|2021-01-06 02:25:00|30353.1|30348.3|30376.6|30371.8|30386.1|30381.3|30344.1|30339.3|567
1609900200000|2021-01-06 02:30:00|30377.1|30372.3|30375.1|30370.3|30395.6|30390.8|30363.1|30358.3|613
1609900500000|2021-01-06 02:35:00|30374.6|30369.8|30390.1|30385.3|30397.1|30392.3|30373.6|30368.8|376
1609900800000|2021-01-06 02:40:00|30389.6|30384.8|30388.1|30383.3|30395.1|30390.3|30375.1|30370.3|352
1609901100000|2021-01-06 02:45:00|30388.6|30383.8|30361.6|30356.8|30407.6|30402.8|30358.1|30353.3|773
1609901400000|2021-01-06 02:50:00|30362.1|30357.3|30310.1|30305.3|30362.6|30357.8|30308.1|30303.3|1319
1609901700000|2021-01-06 02:55:00|30309.6|30304.8|30326.1|30321.3|30333.1|30328.3|30295.1|30290.3|1018
1609902000000|2021-01-06 03:00:00|30326.6|30321.8|30309.1|30304.3|30334.1|30329.3|30294.1|30289.3|891
1609902300000|2021-01-06 03:05:00|30308.6|30303.8|30344.1|30339.3|30358.1|30353.3|30305.6|30300.8|598
1609902600000|2021-01-06 03:10:00|30343.6|30338.8|30353.1|30348.3|30370.1|30365.3|30331.6|30326.8|421
1609902900000|2021-01-06 03:15:00|30352.6|30347.8|30364.1|30359.3|30370.1|30365.3|30346.1|30341.3|318
1609903200000|2021-01-06 03:20:00|30363.6|30358.8|30330.1|30325.3|30365.6|30360.8|30321.6|30316.8|394
1609903500000|2021-01-06 03:25:00|30330.6|30325.8|30325.1|30320.3|30346.6|30341.8|30320.1|30315.3|621
1609903800000|2021-01-06 03:30:00|30324.1|30319.3|30337.6|30332.8|30345.6|30340.8|30306.1|30301.3|613
1609904100000|2021-01-06 03:35:00|30338.1|30333.3|30329.1|30324.3|30353.6|30348.8|30327.1|30322.3|418
1609904400000|2021-01-06 03:40:00|30329.6|30324.8|30336.6|30331.8|30347.1|30342.3|30307.1|30302.3|822
1609904700000|2021-01-06 03:45:00|30336.1|30331.3|30327.1|30322.3|30353.1|30348.3|30324.1|30319.3|462
1609905000000|2021-01-06 03:50:00|30327.6|30322.8|30323.6|30318.8|30340.1|30335.3|30322.1|30317.3|374
1609905300000|2021-01-06 03:55:00|30323.1|30318.3|30312.1|30307.3|30326.1|30321.3|30309.6|30304.8|349
1609905600000|2021-01-06 04:00:00|30312.6|30307.8|30298.1|30293.3|30319.1|30314.3|30274.1|30269.3|1056
1609905900000|2021-01-06 04:05:00|30298.6|30293.8|30306.1|30301.3|30313.1|30308.3|30293.1|30288.3|387
1609906200000|2021-01-06 04:10:00|30305.6|30300.8|30305.1|30300.3|30312.1|30307.3|30294.6|30289.8|329
1609906500000|2021-01-06 04:15:00|30305.6|30300.8|30317.1|30312.3|30332.6|30327.8|30300.6|30295.8|588
1609906800000|2021-01-06 04:20:00|30316.6|30311.8|30375.1|30370.3|30388.1|30383.3|30305.1|30300.3|1388
1609907100000|2021-01-06 04:25:00|30374.6|30369.8|30373.1|30368.3|30393.6|30388.8|30356.1|30351.3|636
1609907400000|2021-01-06 04:30:00|30372.1|30367.3|30341.1|30336.3|30379.1|30374.3|30339.1|30334.3|619
1609907700000|2021-01-06 04:35:00|30341.6|30336.8|30331.1|30326.3|30355.1|30350.3|30327.1|30322.3|398
1609908000000|2021-01-06 04:40:00|30330.1|30325.3|30326.1|30321.3|30335.1|30330.3|30304.1|30299.3|771
1609908300000|2021-01-06 04:45:00|30325.6|30320.8|30325.6|30320.8|30342.1|30337.3|30308.6|30303.8|556
1609908600000|2021-01-06 04:50:00|30325.1|30320.3|30353.1|30348.3|30354.1|30349.3|30308.1|30303.3|445
1609908900000|2021-01-06 04:55:00|30352.1|30347.3|30340.6|30335.8|30357.1|30352.3|30331.1|30326.3|196
1609909200000|2021-01-06 05:00:00|30339.6|30334.8|30351.1|30346.3|30352.6|30347.8|30331.1|30326.3|177
1609909500000|2021-01-06 05:05:00|30351.6|30346.8|30368.6|30363.8|30373.6|30368.8|30339.6|30334.8|285
1609909800000|2021-01-06 05:10:00|30369.1|30364.3|30386.1|30381.3|30394.1|30389.3|30362.6|30357.8|370
1609910100000|2021-01-06 05:15:00|30386.6|30381.8|30398.1|30393.3|30415.6|30410.8|30377.1|30372.3|519
1609910400000|2021-01-06 05:20:00|30398.6|30393.8|30408.1|30403.3|30415.1|30410.3|30389.1|30384.3|328
1609910700000|2021-01-06 05:25:00|30407.6|30402.8|30398.1|30393.3|30412.1|30407.3|30394.1|30389.3|228
1609911000000|2021-01-06 05:30:00|30396.1|30391.3|30398.1|30393.3|30405.6|30400.8|30393.1|30388.3|131
1609911300000|2021-01-06 05:35:00|30398.6|30393.8|30397.6|30392.8|30408.1|30403.3|30393.1|30388.3|207
1609911600000|2021-01-06 05:40:00|30398.1|30393.3|30398.6|30393.8|30406.1|30401.3|30393.6|30388.8|208
1609911900000|2021-01-06 05:45:00|30399.1|30394.3|30378.1|30373.3|30406.6|30401.8|30378.1|30373.3|164
1609912200000|2021-01-06 05:50:00|30380.6|30375.8|30360.1|30355.3|30384.1|30379.3|30345.6|30340.8|390
1609912500000|2021-01-06 05:55:00|30359.6|30354.8|30361.1|30356.3|30368.1|30363.3|30352.1|30347.3|167
1609912800000|2021-01-06 06:00:00|30361.6|30356.8|30389.1|30384.3|30390.6|30385.8|30359.1|30354.3|411
1609913100000|2021-01-06 06:05:00|30389.6|30384.8|30395.1|30390.3|30395.1|30390.3|30363.6|30358.8|185
1609913400000|2021-01-06 06:10:00|30395.6|30390.8|30379.6|30374.8|30396.1|30391.3|30372.6|30367.8|209
1609913700000|2021-01-06 06:15:00|30382.1|30377.3|30407.1|30402.3|30407.1|30402.3|30378.1|30373.3|216
1609914000000|2021-01-06 06:20:00|30406.6|30401.8|30400.1|30395.3|30415.1|30410.3|30399.1|30394.3|305
1609914300000|2021-01-06 06:25:00|30399.6|30394.8|30396.1|30391.3|30406.1|30401.3|30390.1|30385.3|138
1609914600000|2021-01-06 06:30:00|30396.6|30391.8|30408.1|30403.3|30414.6|30409.8|30385.1|30380.3|204
1609914900000|2021-01-06 06:35:00|30407.6|30402.8|30399.6|30394.8|30412.6|30407.8|30399.1|30394.3|161
1609915200000|2021-01-06 06:40:00|30400.1|30395.3|30414.1|30409.3|30417.1|30412.3|30400.1|30395.3|179
1609915500000|2021-01-06 06:45:00|30413.6|30408.8|30415.1|30410.3|30417.6|30412.8|30393.1|30388.3|314
1609915800000|2021-01-06 06:50:00|30414.6|30409.8|30438.1|30433.3|30442.6|30437.8|30408.1|30403.3|496
1609916100000|2021-01-06 06:55:00|30437.6|30432.8|30435.1|30430.3|30448.1|30443.3|30431.6|30426.8|226
1609916400000|2021-01-06 07:00:00|30438.1|30433.3|30497.5|30493.9|30504.5|30500.9|30419|30415.4|1098
1609916700000|2021-01-06 07:05:00|30498|30494.4|30495|30491.4|30517.5|30513.9|30488|30484.4|658
1609917000000|2021-01-06 07:10:00|30496.5|30492.9|30502.5|30498.9|30506|30502.4|30472.5|30468.9|539
1609917300000|2021-01-06 07:15:00|30502|30498.4|30510|30506.4|30533.5|30529.9|30495.5|30491.9|743
1609917600000|2021-01-06 07:20:00|30509.5|30505.9|30493|30489.4|30514|30510.4|30488.5|30484.9|598
1609917900000|2021-01-06 07:25:00|30492.5|30488.9|30493.5|30489.9|30511.5|30507.9|30478|30474.4|627
1609918200000|2021-01-06 07:30:00|30494|30490.4|30533|30529.4|30541.5|30537.9|30490.5|30486.9|799
1609918500000|2021-01-06 07:35:00|30533.5|30529.9|30527.5|30523.9|30539|30535.4|30515.5|30511.9|327
1609918800000|2021-01-06 07:40:00|30527|30523.4|30532.5|30528.9|30553.5|30549.9|30523.5|30519.9|564
1609919100000|2021-01-06 07:45:00|30532|30528.4|30498.5|30494.9|30535.5|30531.9|30488|30484.4|666
1609919400000|2021-01-06 07:50:00|30499|30495.4|30505|30501.4|30525.5|30521.9|30498|30494.4|608
1609919700000|2021-01-06 07:55:00|30505.5|30501.9|30514|30510.4|30518.5|30514.9|30500|30496.4|601
1609920000000|2021-01-06 08:00:00|30511|30507.4|30484|30480.4|30512|30508.4|30468.5|30464.9|1167
1609920300000|2021-01-06 08:05:00|30484.5|30480.9|30404.5|30400.9|30490|30486.4|30403.5|30399.9|1374
1609920600000|2021-01-06 08:10:00|30403.5|30399.9|30396.5|30392.9|30421|30417.4|30377|30373.4|981
1609920900000|2021-01-06 08:15:00|30396|30392.4|30309|30305.4|30396|30392.4|30295.5|30291.9|1628
1609921200000|2021-01-06 08:20:00|30308.5|30304.9|30367.5|30363.9|30372|30368.4|30295.5|30291.9|1954
1609921500000|2021-01-06 08:25:00|30367|30363.4|30376|30372.4|30381|30377.4|30352.5|30348.9|646
1609921800000|2021-01-06 08:30:00|30376.5|30372.9|30417.5|30413.9|30423|30419.4|30353.5|30349.9|709
1609922100000|2021-01-06 08:35:00|30417|30413.4|30402.5|30398.9|30426|30422.4|30397|30393.4|486
1609922400000|2021-01-06 08:40:00|30403|30399.4|30361|30357.4|30407|30403.4|30339|30335.4|778
1609922700000|2021-01-06 08:45:00|30364.5|30360.9|30370.5|30366.9|30404.5|30400.9|30352.5|30348.9|551
1609923000000|2021-01-06 08:50:00|30370|30366.4|30334|30330.4|30384|30380.4|30320|30316.4|350
1609923300000|2021-01-06 08:55:00|30334.5|30330.9|30336|30332.4|30358|30354.4|30316|30312.4|408
1609923600000|2021-01-06 09:00:00|30335.5|30331.9|30337.5|30333.9|30349|30345.4|30278.5|30274.9|1194
1609923900000|2021-01-06 09:05:00|30340|30336.4|30319.5|30315.9|30354.5|30350.9|30306|30302.4|577
1609924200000|2021-01-06 09:10:00|30320|30316.4|30345.5|30341.9|30347.5|30343.9|30318.5|30314.9|396
1609924500000|2021-01-06 09:15:00|30345|30341.4|30414.5|30410.9|30438.5|30434.9|30345|30341.4|1159
1609924800000|2021-01-06 09:20:00|30415.5|30411.9|30389.5|30385.9|30416.5|30412.9|30382.5|30378.9|409
1609925100000|2021-01-06 09:25:00|30389|30385.4|30387|30383.4|30398|30394.4|30384|30380.4|290
1609925400000|2021-01-06 09:30:00|30387.5|30383.9|30394.5|30390.9|30401.5|30397.9|30381.5|30377.9|449
1609925700000|2021-01-06 09:35:00|30395|30391.4|30392.5|30388.9|30401.5|30397.9|30383|30379.4|571
1609926000000|2021-01-06 09:40:00|30392|30388.4|30398.5|30394.9|30404.5|30400.9|30377.5|30373.9|219
1609926300000|2021-01-06 09:45:00|30398|30394.4|30458.5|30454.9|30464.5|30460.9|30397|30393.4|1179
1609926600000|2021-01-06 09:50:00|30458|30454.4|30450.5|30446.9|30483|30479.4|30447.5|30443.9|771
1609926900000|2021-01-06 09:55:00|30451.5|30447.9|30452|30448.4|30454.5|30450.9|30420|30416.4|528
1609927200000|2021-01-06 10:00:00|30451.5|30447.9|30466.5|30462.9|30483.5|30479.9|30442.5|30438.9|455
1609927500000|2021-01-06 10:05:00|30466|30462.4|30482|30478.4|30490|30486.4|30459.5|30455.9|618
1609927800000|2021-01-06 10:10:00|30481.5|30477.9|30462.5|30458.9|30492.5|30488.9|30452|30448.4|616
1609928100000|2021-01-06 10:15:00|30463|30459.4|30468.5|30464.9|30481.5|30477.9|30454|30450.4|363
1609928400000|2021-01-06 10:20:00|30468|30464.4|30456|30452.4|30476.5|30472.9|30454|30450.4|362
1609928700000|2021-01-06 10:25:00|30455.5|30451.9|30439.5|30435.9|30474|30470.4|30432.5|30428.9|453
1609929000000|2021-01-06 10:30:00|30439|30435.4|30473.5|30469.9|30479|30475.4|30439|30435.4|694
1609929300000|2021-01-06 10:35:00|30474|30470.4|30463.5|30459.9|30489.5|30485.9|30456.5|30452.9|447
1609929600000|2021-01-06 10:40:00|30463|30459.4|30506.5|30502.9|30513.5|30509.9|30463|30459.4|764
1609929900000|2021-01-06 10:45:00|30507|30503.4|30514.5|30510.9|30532|30528.4|30504.5|30500.9|1108
1609930200000|2021-01-06 10:50:00|30514|30510.4|30515|30511.4|30526|30522.4|30500|30496.4|848
1609930500000|2021-01-06 10:55:00|30515.5|30511.9|30504.5|30500.9|30518.5|30514.9|30494.5|30490.9|618
1609930800000|2021-01-06 11:00:00|30503.5|30499.9|30486.5|30482.9|30510.5|30506.9|30484|30480.4|580
1609931100000|2021-01-06 11:05:00|30486|30482.4|30477.5|30473.9|30489|30485.4|30464.5|30460.9|414
1609931400000|2021-01-06 11:10:00|30478|30474.4|30464.5|30460.9|30494|30490.4|30458.5|30454.9|394
1609931700000|2021-01-06 11:15:00|30464|30460.4|30438|30434.4|30466.5|30462.9|30425|30421.4|698
1609932000000|2021-01-06 11:20:00|30437.5|30433.9|30457.5|30453.9|30462.5|30458.9|30409|30405.4|652
1609932300000|2021-01-06 11:25:00|30457|30453.4|30468.5|30464.9|30472.5|30468.9|30447.5|30443.9|528
1609932600000|2021-01-06 11:30:00|30469|30465.4|30455.5|30451.9|30470.5|30466.9|30446|30442.4|284
1609932900000|2021-01-06 11:35:00|30456|30452.4|30463.5|30459.9|30466.5|30462.9|30431.5|30427.9|452
1609933200000|2021-01-06 11:40:00|30463|30459.4|30460.5|30456.9|30475|30471.4|30460.5|30456.9|376
1609933500000|2021-01-06 11:45:00|30460|30456.4|30455.5|30451.9|30469.5|30465.9|30453.5|30449.9|256
1609933800000|2021-01-06 11:50:00|30456|30452.4|30483|30479.4|30499|30495.4|30451|30447.4|622
1609934100000|2021-01-06 11:55:00|30483.5|30479.9|30492|30488.4|30497.5|30493.9|30482.5|30478.9|325
1609934400000|2021-01-06 12:00:00|30487.5|30483.9|30491.5|30487.9|30496.5|30492.9|30473|30469.4|789
1609934700000|2021-01-06 12:05:00|30492.5|30488.9|30487.5|30483.9|30508.5|30504.9|30485.5|30481.9|726
1609935000000|2021-01-06 12:10:00|30489.5|30485.9|30506.5|30502.9|30515|30511.4|30484.5|30480.9|491
1609935300000|2021-01-06 12:15:00|30506|30502.4|30512.5|30508.9|30514|30510.4|30485.5|30481.9|560
1609935600000|2021-01-06 12:20:00|30513|30509.4|30518.5|30514.9|30527.5|30523.9|30508|30504.4|811
1609935900000|2021-01-06 12:25:00|30519|30515.4|30497.5|30493.9|30523.5|30519.9|30493.5|30489.9|528
1609936200000|2021-01-06 12:30:00|30498|30494.4|30485.5|30481.9|30508.5|30504.9|30483.5|30479.9|725
1609936500000|2021-01-06 12:35:00|30486|30482.4|30451.5|30447.9|30489.5|30485.9|30438|30434.4|1061
1609936800000|2021-01-06 12:40:00|30451|30447.4|30453.5|30449.9|30467.5|30463.9|30440.5|30436.9|468
1609937100000|2021-01-06 12:45:00|30454|30450.4|30446.5|30442.9|30459.5|30455.9|30440.5|30436.9|595
1609937400000|2021-01-06 12:50:00|30446|30442.4|30430.5|30426.9|30450|30446.4|30425.5|30421.9|717
1609937700000|2021-01-06 12:55:00|30431|30427.4|30427.5|30423.9|30440|30436.4|30416.5|30412.9|618
1609938000000|2021-01-06 13:00:00|30428|30424.4|30453|30449.4|30457|30453.4|30424|30420.4|706
1609938300000|2021-01-06 13:05:00|30452.5|30448.9|30449.5|30445.9|30459.5|30455.9|30439.5|30435.9|627
1609938600000|2021-01-06 13:10:00|30450|30446.4|30413.5|30409.9|30458|30454.4|30408|30404.4|481
1609938900000|2021-01-06 13:15:00|30414|30410.4|30403.5|30399.9|30430|30426.4|30389.5|30385.9|922
1609939200000|2021-01-06 13:20:00|30404|30400.4|30445|30441.4|30446.5|30442.9|30404|30400.4|714
1609939500000|2021-01-06 13:25:00|30444.5|30440.9|30453.5|30449.9|30460|30456.4|30440|30436.4|497
1609939800000|2021-01-06 13:30:00|30453|30449.4|30446.5|30442.9|30460.5|30456.9|30443.5|30439.9|353
1609940100000|2021-01-06 13:35:00|30446|30442.4|30445.5|30441.9|30450|30446.4|30434|30430.4|245
1609940400000|2021-01-06 13:40:00|30443.5|30439.9|30455.5|30451.9|30458.5|30454.9|30427|30423.4|502
1609940700000|2021-01-06 13:45:00|30455|30451.4|30452.5|30448.9|30457|30453.4|30433.5|30429.9|365
1609941000000|2021-01-06 13:50:00|30452|30448.4|30439|30435.4|30460.5|30456.9|30437.5|30433.9|449
1609941300000|2021-01-06 13:55:00|30438.5|30434.9|30398.5|30394.9|30439|30435.4|30366|30362.4|1404
1609941600000|2021-01-06 14:00:00|30397.5|30393.9|30410.5|30406.9|30420.5|30416.9|30392.5|30388.9|739
1609941900000|2021-01-06 14:05:00|30410|30406.4|30397.5|30393.9|30410|30406.4|30378|30374.4|718
1609942200000|2021-01-06 14:10:00|30397|30393.4|30387|30383.4|30414.5|30410.9|30385.5|30381.9|629
1609942500000|2021-01-06 14:15:00|30387.5|30383.9|30377|30373.4|30398.5|30394.9|30374.5|30370.9|1098
1609942800000|2021-01-06 14:20:00|30376.5|30372.9|30389.5|30385.9|30389.5|30385.9|30372|30368.4|560
1609943100000|2021-01-06 14:25:00|30389|30385.4|30384.5|30380.9|30395.5|30391.9|30359|30355.4|1032
1609943400000|2021-01-06 14:30:00|30383.9|30381.5|30339.9|30337.5|30405.9|30403.5|30313.9|30311.5|6875
1609943700000|2021-01-06 14:35:00|30342.9|30340.5|30466.9|30464.5|30482.9|30480.5|30335.9|30333.5|5381
1609944000000|2021-01-06 14:40:00|30467.9|30465.5|30504.9|30502.5|30511.9|30509.5|30425.9|30423.5|3838
1609944300000|2021-01-06 14:45:00|30505.9|30503.5|30557.4|30555|30572.9|30570.5|30482.9|30480.5|4766
1609944600000|2021-01-06 14:50:00|30555.9|30553.5|30601.9|30599.5|30605.4|30603|30539.9|30537.5|4232
1609944900000|2021-01-06 14:55:00|30601.4|30599|30618.9|30616.5|30629.4|30627|30589.4|30587|3849
1609945200000|2021-01-06 15:00:00|30620.9|30618.5|30657.4|30655|30662.4|30660|30605.9|30603.5|4028
1609945500000|2021-01-06 15:05:00|30656.9|30654.5|30693.4|30691|30693.9|30691.5|30640.4|30638|3520
1609945800000|2021-01-06 15:10:00|30692.9|30690.5|30738.9|30736.5|30739.9|30737.5|30687.4|30685|4301
1609946100000|2021-01-06 15:15:00|30739.4|30737|30723.9|30721.5|30759.4|30757|30722.4|30720|3662
1609946400000|2021-01-06 15:20:00|30724.4|30722|30716.4|30714|30735.9|30733.5|30703.4|30701|2615
1609946700000|2021-01-06 15:25:00|30715.4|30713|30748.9|30746.5|30757.4|30755|30703.4|30701|2921
1609947000000|2021-01-06 15:30:00|30749.4|30747|30806.4|30804|30809.4|30807|30747.9|30745.5|3860
1609947300000|2021-01-06 15:35:00|30807.4|30805|30800.9|30798.5|30814.9|30812.5|30776.9|30774.5|2844
1609947600000|2021-01-06 15:40:00|30800.4|30798|30821.4|30819|30822.4|30820|30794.9|30792.5|2515
1609947900000|2021-01-06 15:45:00|30821.9|30819.5|30827.4|30825|30837.9|30835.5|30809.4|30807|2632
1609948200000|2021-01-06 15:50:00|30826.9|30824.5|30860.4|30858|30877.4|30875|30826.9|30824.5|3348
1609948500000|2021-01-06 15:55:00|30860.9|30858.5|30866.4|30864|30881.9|30879.5|30838.4|30836|2736
1609948800000|2021-01-06 16:00:00|30867.4|30865|30906.9|30904.5|30909.9|30907.5|30861.4|30859|2687
1609949100000|2021-01-06 16:05:00|30906.4|30904|30913.9|30911.5|30916.4|30914|30894.9|30892.5|2193
1609949400000|2021-01-06 16:10:00|30914.4|30912|30911.4|30909|30918.4|30916|30894.4|30892|2489
1609949700000|2021-01-06 16:15:00|30913.4|30911|30925.9|30923.5|30939.9|30937.5|30913.4|30911|2296
1609950000000|2021-01-06 16:20:00|30926.4|30924|30916.4|30914|30934.4|30932|30889.4|30887|2084
1609950300000|2021-01-06 16:25:00|30915.9|30913.5|30914.4|30912|30928.4|30926|30909.4|30907|1791
1609950600000|2021-01-06 16:30:00|30915.4|30913|30906.9|30904.5|30922.9|30920.5|30904.4|30902|2036
1609950900000|2021-01-06 16:35:00|30907.4|30905|30858.9|30856.5|30909.4|30907|30857.4|30855|2587
1609951200000|2021-01-06 16:40:00|30857.9|30855.5|30867.4|30865|30873.4|30871|30857.9|30855.5|1258
1609951500000|2021-01-06 16:45:00|30867.9|30865.5|30890.9|30888.5|30895.4|30893|30865.9|30863.5|1237
1609951800000|2021-01-06 16:50:00|30891.4|30889|30891.4|30889|30893.4|30891|30875.4|30873|919
1609952100000|2021-01-06 16:55:00|30890.9|30888.5|30869.9|30867.5|30900.4|30898|30867.4|30865|1080
1609952400000|2021-01-06 17:00:00|30870.4|30868|30883.4|30881|30894.4|30892|30868.4|30866|1629
1609952700000|2021-01-06 17:05:00|30882.9|30880.5|30865.9|30863.5|30897.4|30895|30856.4|30854|1557
1609953000000|2021-01-06 17:10:00|30865.4|30863|30880.9|30878.5|30885.4|30883|30857.4|30855|1064
1609953300000|2021-01-06 17:15:00|30881.4|30879|30893.9|30891.5|30902.9|30900.5|30878.4|30876|762
1609953600000|2021-01-06 17:20:00|30894.4|30892|30871.4|30869|30904.4|30902|30869.9|30867.5|846
1609953900000|2021-01-06 17:25:00|30870.9|30868.5|30893.4|30891|30901.4|30899|30870.4|30868|567
1609954200000|2021-01-06 17:30:00|30892.9|30890.5|30926.9|30924.5|30934.4|30932|30892.9|30890.5|1392
1609954500000|2021-01-06 17:35:00|30927.4|30925|30942.9|30940.5|30953.9|30951.5|30925.9|30923.5|1403
1609954800000|2021-01-06 17:40:00|30943.4|30941|30942.9|30940.5|30944.4|30942|30928.4|30926|814
1609955100000|2021-01-06 17:45:00|30943.4|30941|30951.4|30949|30953.9|30951.5|30927.4|30925|1098
1609955400000|2021-01-06 17:50:00|30952.4|30950|30983.4|30981|30992.4|30990|30947.4|30945|1962
1609955700000|2021-01-06 17:55:00|30983.9|30981.5|30987.9|30985.5|30990.4|30988|30975.9|30973.5|928
1609956000000|2021-01-06 18:00:00|30988.4|30986|30992.9|30990.5|31011.4|31009|30984.4|30982|1612
1609956300000|2021-01-06 18:05:00|30992.4|30990|30990.9|30988.5|31008.9|31006.5|30988.9|30986.5|853
1609956600000|2021-01-06 18:10:00|30989.9|30987.5|31003.9|31001.5|31004.4|31002|30978.4|30976|1292
1609956900000|2021-01-06 18:15:00|31003.4|31001|30996.4|30994|31031.4|31029|30986.4|30984|1979
1609957200000|2021-01-06 18:20:00|30995.9|30993.5|30972.4|30970|30995.9|30993.5|30969.4|30967|991
1609957500000|2021-01-06 18:25:00|30971.9|30969.5|30964.9|30962.5|30972.4|30970|30952.4|30950|1038
1609957800000|2021-01-06 18:30:00|30966.9|30964.5|30962.9|30960.5|30972.4|30970|30954.9|30952.5|819
1609958100000|2021-01-06 18:35:00|30961.9|30959.5|30958.9|30956.5|30971.9|30969.5|30952.4|30950|924
1609958400000|2021-01-06 18:40:00|30958.4|30956|30996.9|30994.5|31003.4|31001|30957.9|30955.5|1610
1609958700000|2021-01-06 18:45:00|30997.4|30995|30996.4|30994|31006.4|31004|30991.9|30989.5|783
1609959000000|2021-01-06 18:50:00|30996.9|30994.5|30976.4|30974|31003.4|31001|30973.9|30971.5|864
1609959300000|2021-01-06 18:55:00|30975.9|30973.5|30981.4|30979|30995.9|30993.5|30971.4|30969|603
1609959600000|2021-01-06 19:00:00|30980.9|30978.5|31000.4|30998|31007.4|31005|30974.4|30972|1666
1609959900000|2021-01-06 19:05:00|30999.4|30997|31001.4|30999|31013.4|31011|30997.9|30995.5|1356
1609960200000|2021-01-06 19:10:00|31000.9|30998.5|30992.4|30990|31016.9|31014.5|30991.9|30989.5|998
1609960500000|2021-01-06 19:15:00|30993.4|30991|30913.9|30911.5|31002.9|31000.5|30877.9|30875.5|3751
1609960800000|2021-01-06 19:20:00|30912.9|30910.5|30887.9|30885.5|30943.9|30941.5|30878.9|30876.5|2365
1609961100000|2021-01-06 19:25:00|30887.4|30885|30854.4|30852|30893.9|30891.5|30823.9|30821.5|4745
1609961400000|2021-01-06 19:30:00|30853.4|30851|30884.9|30882.5|30928.9|30926.5|30839.4|30837|3499
1609961700000|2021-01-06 19:35:00|30884.4|30882|30827.9|30825.5|30906.9|30904.5|30807.9|30805.5|4073
1609962000000|2021-01-06 19:40:00|30828.4|30826|30862.9|30860.5|30898.4|30896|30807.9|30805.5|4600
1609962300000|2021-01-06 19:45:00|30863.9|30861.5|30765.9|30763.5|30876.4|30874|30751.9|30749.5|4822
1609962600000|2021-01-06 19:50:00|30767.9|30765.5|30794.9|30792.5|30802.9|30800.5|30732.9|30730.5|5081
1609962900000|2021-01-06 19:55:00|30795.9|30793.5|30845.9|30843.5|30857.9|30855.5|30788.9|30786.5|3122
1609963200000|2021-01-06 20:00:00|30843.9|30841.5|30765.4|30763|30845.4|30843|30748.9|30746.5|3433
1609963500000|2021-01-06 20:05:00|30765.9|30763.5|30798.9|30796.5|30822.9|30820.5|30764.4|30762|3461
1609963800000|2021-01-06 20:10:00|30799.4|30797|30856.4|30854|30889.4|30887|30793.9|30791.5|4477
1609964100000|2021-01-06 20:15:00|30855.9|30853.5|30861.9|30859.5|30874.9|30872.5|30827.9|30825.5|2226
1609964400000|2021-01-06 20:20:00|30862.4|30860|30778.9|30776.5|30892.9|30890.5|30777.9|30775.5|3068
1609964700000|2021-01-06 20:25:00|30778.4|30776|30846.9|30844.5|30867.9|30865.5|30748.9|30746.5|3857
1609965000000|2021-01-06 20:30:00|30849.4|30847|30842.9|30840.5|30882.9|30880.5|30792.9|30790.5|2412
1609965300000|2021-01-06 20:35:00|30843.4|30841|30792.2|30789.8|30848.9|30846.5|30781.2|30778.8|2231
1609965600000|2021-01-06 20:40:00|30792.7|30790.3|30839.2|30836.8|30853.2|30850.8|30784.2|30781.8|2348
1609965900000|2021-01-06 20:45:00|30838.2|30835.8|30849.7|30847.3|30860.2|30857.8|30786.2|30783.8|2799
1609966200000|2021-01-06 20:50:00|30850.7|30848.3|30856.2|30853.8|30870.2|30867.8|30780.2|30777.8|3654
1609966500000|2021-01-06 20:55:00|30856.7|30854.3|30839.7|30837.3|30866.2|30863.8|30800.2|30797.8|6388
1609966800000|2021-01-06 21:00:00|30832.7|30830.3|30834.4|30829.6|30836.4|30831.6|30771.4|30766.6|3265
1609967100000|2021-01-06 21:05:00|30833.9|30829.1|30853.4|30848.6|30884.9|30880.1|30824.4|30819.6|1425
1609967400000|2021-01-06 21:10:00|30852.9|30848.1|30864.4|30854.6|30872.4|30867.6|30840.4|30835.6|838
1609967700000|2021-01-06 21:15:00|30862.3|30852.5|30864.1|30854.3|30869.1|30859.3|30858.8|30849|0
1609968000000|2021-01-06 21:20:00|30863.8|30854|30869.2|30859.4|30873|30863.2|30859.2|30849.4|0
1609968300000|2021-01-06 21:25:00|30867.8|30858|30865.4|30855.6|30871.3|30861.5|30860.7|30850.9|0
1609968600000|2021-01-06 21:30:00|30863.4|30858.6|30929.4|30924.6|30929.4|30924.6|30863.4|30858.6|564
1609968900000|2021-01-06 21:35:00|30927.4|30922.6|30904.4|30899.6|30927.4|30922.6|30895.4|30890.6|327
1609969200000|2021-01-06 21:40:00|30900.4|30895.6|30878.4|30873.6|30903.4|30898.6|30873.4|30868.6|187
1609969500000|2021-01-06 21:45:00|30880.4|30875.6|30888.4|30883.6|30895.4|30890.6|30874.4|30869.6|211
1609969800000|2021-01-06 21:50:00|30892.4|30887.6|30887.4|30882.6|30892.4|30887.6|30868.4|30863.6|202
1609970100000|2021-01-06 21:55:00|30882.4|30877.6|30881.1|30871.3|30883.4|30878.6|30861.4|30856.6|126
1609970400000|2021-01-06 22:00:00|30881.2|30871.4|30865.3|30855.5|30881.2|30871.4|30865.3|30855.5|0
1609970700000|2021-01-06 22:05:00|30865.1|30855.3|30862.7|30852.9|30867.8|30858|30853.1|30843.3|0
1609971000000|2021-01-06 22:10:00|30863|30853.2|30856.2|30846.4|30865.8|30856|30854.8|30845|0
1609971300000|2021-01-06 22:15:00|30856.5|30846.7|30856.7|30846.9|30860.3|30850.5|30853.7|30843.9|0
1609971600000|2021-01-06 22:20:00|30857.2|30847.4|30869.7|30859.9|30871.3|30861.5|30856.1|30846.3|0
1609971900000|2021-01-06 22:25:00|30870.3|30860.5|30898.5|30888.7|30900|30890.2|30867.6|30857.8|0
1609972200000|2021-01-06 22:30:00|30897.4|30887.6|30895.5|30885.7|30901.3|30891.5|30886.4|30876.6|0
1609972500000|2021-01-06 22:35:00|30895.3|30885.5|30894.4|30884.6|30902.2|30892.4|30889.4|30879.6|0
1609972800000|2021-01-06 22:40:00|30894.2|30884.4|30890.3|30880.5|30897.7|30887.9|30889.6|30879.8|0
1609973100000|2021-01-06 22:45:00|30889.7|30879.9|30896.6|30886.8|30904.6|30894.8|30889.7|30879.9|0
1609973400000|2021-01-06 22:50:00|30896.5|30886.7|30895.6|30885.8|30899.6|30889.8|30894.2|30884.4|0
1609973700000|2021-01-06 22:55:00|30895.4|30885.6|30903.8|30894|30903.8|30894|30893.6|30883.8|0
1609974000000|2021-01-06 23:00:00|30905.4|30900.6|30894.9|30890.1|30923.4|30918.6|30868.4|30863.6|351
1609974300000|2021-01-06 23:05:00|30895.4|30890.6|30892.4|30887.6|30912.9|30908.1|30887.4|30882.6|145
1609974600000|2021-01-06 23:10:00|30892.9|30888.1|30888.4|30883.6|30898.9|30894.1|30884.4|30879.6|68
1609974900000|2021-01-06 23:15:00|30888.9|30884.1|30885.4|30880.6|30902.4|30897.6|30885.4|30880.6|91
1609975200000|2021-01-06 23:20:00|30885.9|30881.1|30881.9|30877.1|30890.9|30886.1|30877.4|30872.6|148
1609975500000|2021-01-06 23:25:00|30882.4|30877.6|30893.9|30889.1|30898.4|30893.6|30876.9|30872.1|88
1609975800000|2021-01-06 23:30:00|30894.4|30889.6|30873.4|30868.6|30894.9|30890.1|30864.9|30860.1|189
1609976100000|2021-01-06 23:35:00|30871.9|30867.1|30865.9|30861.1|30880.9|30876.1|30863.4|30858.6|110
1609976400000|2021-01-06 23:40:00|30864.9|30860.1|30866.4|30861.6|30877.4|30872.6|30858.9|30854.1|130
1609976700000|2021-01-06 23:45:00|30868.4|30863.6|30896.9|30892.1|30900.4|30895.6|30863.4|30858.6|129
1609977000000|2021-01-06 23:50:00|30896.4|30891.6|30884.4|30879.6|30898.4|30893.6|30884.4|30879.6|108
1609977300000|2021-01-06 23:55:00|30885.4|30880.6|30877.4|30872.6|30889.4|30884.6|30872.9|30868.1|161
1609977600000|2021-01-07 00:00:00|30878.4|30873.6|30870.4|30865.6|30883.9|30879.1|30868.9|30864.1|372
1609977900000|2021-01-07 00:05:00|30870.9|30866.1|30845.9|30841.1|30878.4|30873.6|30838.9|30834.1|463
1609978200000|2021-01-07 00:10:00|30846.4|30841.6|30829.4|30824.6|30854.4|30849.6|30823.4|30818.6|472
1609978500000|2021-01-07 00:15:00|30828.9|30824.1|30840.4|30835.6|30841.4|30836.6|30807.4|30802.6|578
1609978800000|2021-01-07 00:20:00|30839.9|30835.1|30830.4|30825.6|30842.4|30837.6|30819.9|30815.1|334
1609979100000|2021-01-07 00:25:00|30830.9|30826.1|30824.9|30820.1|30839.4|30834.6|30822.4|30817.6|328
1609979400000|2021-01-07 00:30:00|30824.4|30819.6|30844.4|30839.6|30845.4|30840.6|30824.4|30819.6|182
1609979700000|2021-01-07 00:35:00|30844.9|30840.1|30837.4|30832.6|30851.4|30846.6|30836.4|30831.6|219
1609980000000|2021-01-07 00:40:00|30837.9|30833.1|30844.4|30839.6|30844.4|30839.6|30834.4|30829.6|122
1609980300000|2021-01-07 00:45:00|30843.9|30839.1|30871.4|30866.6|30877.4|30872.6|30839.4|30834.6|303
1609980600000|2021-01-07 00:50:00|30871.9|30867.1|30892.4|30887.6|30893.4|30888.6|30868.4|30863.6|355
1609980900000|2021-01-07 00:55:00|30891.9|30887.1|30899.4|30894.6|30903.9|30899.1|30887.9|30883.1|301
1609981200000|2021-01-07 01:00:00|30898.9|30894.1|30887.4|30882.6|30901.4|30896.6|30886.4|30881.6|267
1609981500000|2021-01-07 01:05:00|30886.9|30882.1|30878.4|30873.6|30894.4|30889.6|30872.4|30867.6|277
1609981800000|2021-01-07 01:10:00|30877.9|30873.1|30883.4|30878.6|30887.9|30883.1|30872.4|30867.6|144
1609982100000|2021-01-07 01:15:00|30882.9|30878.1|30886.4|30881.6|30888.4|30883.6|30875.9|30871.1|129
1609982400000|2021-01-07 01:20:00|30885.9|30881.1|30935.9|30931.1|30937.9|30933.1|30885.9|30881.1|603
1609982700000|2021-01-07 01:25:00|30935.4|30930.6|30957.4|30952.6|30967.4|30962.6|30934.4|30929.6|775
1609983000000|2021-01-07 01:30:00|30956.9|30952.1|30950.9|30946.1|30961.4|30956.6|30945.4|30940.6|214
1609983300000|2021-01-07 01:35:00|30951.4|30946.6|30966.4|30961.6|30973.4|30968.6|30938.4|30933.6|288
1609983600000|2021-01-07 01:40:00|30966.9|30962.1|30973.4|30968.6|30978.4|30973.6|30961.4|30956.6|184
1609983900000|2021-01-07 01:45:00|30973.9|30969.1|30975.4|30970.6|30979.4|30974.6|30964.9|30960.1|145
1609984200000|2021-01-07 01:50:00|30974.9|30970.1|30974.4|30969.6|30980.9|30976.1|30964.9|30960.1|179
1609984500000|2021-01-07 01:55:00|30974.9|30970.1|30971.9|30967.1|30976.4|30971.6|30961.9|30957.1|155
1609984800000|2021-01-07 02:00:00|30972.4|30967.6|30948.4|30943.6|30973.9|30969.1|30941.9|30937.1|320
1609985100000|2021-01-07 02:05:00|30947.9|30943.1|30952.9|30948.1|30961.4|30956.6|30940.4|30935.6|274
1609985400000|2021-01-07 02:10:00|30951.9|30947.1|30955.4|30950.6|30964.4|30959.6|30950.4|30945.6|157
1609985700000|2021-01-07 02:15:00|30954.9|30950.1|30958.4|30953.6|30963.4|30958.6|30939.4|30934.6|233
1609986000000|2021-01-07 02:20:00|30957.9|30953.1|30945.4|30940.6|30973.4|30968.6|30943.9|30939.1|280
1609986300000|2021-01-07 02:25:00|30945.9|30941.1|30949.4|30944.6|30960.9|30956.1|30945.4|30940.6|135
1609986600000|2021-01-07 02:30:00|30949.9|30945.1|30968.9|30964.1|30971.4|30966.6|30948.9|30944.1|118
1609986900000|2021-01-07 02:35:00|30968.4|30963.6|30972.4|30967.6|30978.4|30973.6|30960.4|30955.6|208
1609987200000|2021-01-07 02:40:00|30972.9|30968.1|30975.4|30970.6|30979.4|30974.6|30968.9|30964.1|122
1609987500000|2021-01-07 02:45:00|30975.9|30971.1|30974.4|30969.6|30977.4|30972.6|30966.9|30962.1|73
1609987800000|2021-01-07 02:50:00|30975.4|30970.6|30970.4|30965.6|30979.4|30974.6|30970.4|30965.6|156
1609988100000|2021-01-07 02:55:00|30971.4|30966.6|30975.9|30971.1|30984.9|30980.1|30969.4|30964.6|133
1609988400000|2021-01-07 03:00:00|30976.4|30971.6|30979.9|30975.1|30983.4|30978.6|30973.4|30968.6|104
1609988700000|2021-01-07 03:05:00|30979.4|30974.6|30986.9|30982.1|30990.4|30985.6|30978.4|30973.6|159
1609989000000|2021-01-07 03:10:00|30986.4|30981.6|30985.4|30980.6|31008.4|31003.6|30976.9|30972.1|726
1609989300000|2021-01-07 03:15:00|30984.4|30979.6|30976.4|30971.6|30990.9|30986.1|30975.9|30971.1|155
1609989600000|2021-01-07 03:20:00|30976.9|30972.1|30979.4|30974.6|30984.4|30979.6|30974.4|30969.6|114
1609989900000|2021-01-07 03:25:00|30978.9|30974.1|30992.9|30988.1|30997.4|30992.6|30977.9|30973.1|137
1609990200000|2021-01-07 03:30:00|30992.4|30987.6|30983.4|30978.6|30997.4|30992.6|30982.9|30978.1|90
1609990500000|2021-01-07 03:35:00|30982.9|30978.1|30977.4|30972.6|30985.4|30980.6|30975.4|30970.6|141
1609990800000|2021-01-07 03:40:00|30976.9|30972.1|30979.4|30974.6|30980.9|30976.1|30974.4|30969.6|105
1609991100000|2021-01-07 03:45:00|30979.9|30975.1|30992.4|30987.6|30992.9|30988.1|30971.9|30967.1|85
1609991400000|2021-01-07 03:50:00|30991.9|30987.1|30977.4|30972.6|30992.4|30987.6|30977.4|30972.6|67
1609991700000|2021-01-07 03:55:00|30977.9|30973.1|30983.4|30978.6|30984.4|30979.6|30976.9|30972.1|91
1609992000000|2021-01-07 04:00:00|30983.9|30979.1|30981.4|30976.6|30987.9|30983.1|30979.9|30975.1|68
1609992300000|2021-01-07 04:05:00|30981.9|30977.1|30982.4|30977.6|30984.4|30979.6|30977.9|30973.1|83
1609992600000|2021-01-07 04:10:00|30982.9|30978.1|30981.4|30976.6|30987.4|30982.6|30977.4|30972.6|146
1609992900000|2021-01-07 04:15:00|30981.9|30977.1|30979.4|30974.6|30985.9|30981.1|30972.4|30967.6|101
1609993200000|2021-01-07 04:20:00|30978.9|30974.1|30977.9|30973.1|30981.9|30977.1|30976.4|30971.6|42
1609993500000|2021-01-07 04:25:00|30978.4|30973.6|30967.4|30962.6|30981.9|30977.1|30965.9|30961.1|68
1609993800000|2021-01-07 04:30:00|30967.9|30963.1|30975.4|30970.6|30979.4|30974.6|30962.9|30958.1|120
1609994100000|2021-01-07 04:35:00|30975.9|30971.1|30969.4|30964.6|30978.4|30973.6|30968.4|30963.6|89
1609994400000|2021-01-07 04:40:00|30968.9|30964.1|30967.9|30963.1|30972.9|30968.1|30966.4|30961.6|48
1609994700000|2021-01-07 04:45:00|30968.4|30963.6|30967.9|30963.1|30970.4|30965.6|30962.9|30958.1|83
1609995000000|2021-01-07 04:50:00|30967.4|30962.6|30965.4|30960.6|30972.4|30967.6|30963.4|30958.6|105
1609995300000|2021-01-07 04:55:00|30964.9|30960.1|30950.9|30946.1|30965.9|30961.1|30943.9|30939.1|251
1609995600000|2021-01-07 05:00:00|30951.9|30947.1|30950.4|30945.6|30963.9|30959.1|30945.9|30941.1|209
1609995900000|2021-01-07 05:05:00|30950.9|30946.1|30956.4|30951.6|30958.9|30954.1|30947.4|30942.6|129
1609996200000|2021-01-07 05:10:00|30956.9|30952.1|30935.4|30930.6|30956.9|30952.1|30935.4|30930.6|189
1609996500000|2021-01-07 05:15:00|30934.9|30930.1|30943.4|30938.6|30948.9|30944.1|30927.4|30922.6|202
1609996800000|2021-01-07 05:20:00|30942.4|30937.6|30957.4|30952.6|30963.4|30958.6|30940.4|30935.6|166
1609997100000|2021-01-07 05:25:00|30956.9|30952.1|30950.4|30945.6|30956.9|30952.1|30939.9|30935.1|157
1609997400000|2021-01-07 05:30:00|30949.9|30945.1|30953.4|30948.6|30957.4|30952.6|30939.4|30934.6|157
1609997700000|2021-01-07 05:35:00|30953.9|30949.1|30949.4|30944.6|30964.4|30959.6|30947.4|30942.6|116
1609998000000|2021-01-07 05:40:00|30948.9|30944.1|30960.9|30956.1|30965.4|30960.6|30946.9|30942.1|135
1609998300000|2021-01-07 05:45:00|30960.4|30955.6|30972.4|30967.6|30977.9|30973.1|30960.4|30955.6|172
1609998600000|2021-01-07 05:50:00|30971.9|30967.1|30961.9|30957.1|30972.9|30968.1|30957.9|30953.1|89
1609998900000|2021-01-07 05:55:00|30961.4|30956.6|30974.9|30970.1|30977.9|30973.1|30958.9|30954.1|114
1609999200000|2021-01-07 06:00:00|30974.4|30969.6|31002.9|30998.1|31002.9|30998.1|30973.4|30968.6|301
1609999500000|2021-01-07 06:05:00|31002.4|30997.6|30997.4|30992.6|31005.9|31001.1|30995.4|30990.6|193
1609999800000|2021-01-07 06:10:00|30996.9|30992.1|30986.4|30981.6|30997.4|30992.6|30979.4|30974.6|188
1610000100000|2021-01-07 06:15:00|30985.9|30981.1|30990.4|30985.6|30995.9|30991.1|30982.4|30977.6|95
1610000400000|2021-01-07 06:20:00|30989.9|30985.1|31000.9|30996.1|31000.9|30996.1|30986.4|30981.6|74
1610000700000|2021-01-07 06:25:00|31000.4|30995.6|30984.4|30979.6|31004.4|30999.6|30980.9|30976.1|100
1610001000000|2021-01-07 06:30:00|30983.9|30979.1|30987.9|30983.1|30991.4|30986.6|30975.9|30971.1|124
1610001300000|2021-01-07 06:35:00|30987.4|30982.6|30993.4|30988.6|31003.9|30999.1|30986.4|30981.6|134
1610001600000|2021-01-07 06:40:00|30992.9|30988.1|30985.4|30980.6|30994.4|30989.6|30984.4|30979.6|103
1610001900000|2021-01-07 06:45:00|30984.9|30980.1|31005.4|31000.6|31013.4|31008.6|30984.4|30979.6|274
1610002200000|2021-01-07 06:50:00|31004.9|31000.1|31010.4|31005.6|31017.4|31012.6|31001.9|30997.1|204
1610002500000|2021-01-07 06:55:00|31009.9|31005.1|31012.4|31007.6|31013.9|31009.1|30998.4|30993.6|161
1610002800000|2021-01-07 07:00:00|31011.8|31008.2|31038.8|31035.2|31046.8|31043.2|31011.8|31008.2|980
1610003100000|2021-01-07 07:05:00|31038.3|31034.7|31027.3|31023.7|31044.8|31041.2|31023.8|31020.2|518
1610003400000|2021-01-07 07:10:00|31027.8|31024.2|31039.8|31036.2|31042.3|31038.7|31022.8|31019.2|219
1610003700000|2021-01-07 07:15:00|31039.3|31035.7|31039.8|31036.2|31046.3|31042.7|31031.8|31028.2|282
1610004000000|2021-01-07 07:20:00|31039.3|31035.7|31035.8|31032.2|31046.3|31042.7|31033.3|31029.7|198
1610004300000|2021-01-07 07:25:00|31035.3|31031.7|31029.8|31026.2|31039.8|31036.2|31020.8|31017.2|441
1610004600000|2021-01-07 07:30:00|31030.3|31026.7|31026.8|31023.2|31031.8|31028.2|31019.8|31016.2|175
1610004900000|2021-01-07 07:35:00|31027.8|31024.2|31042.8|31039.2|31049.3|31045.7|31027.8|31024.2|588
1610005200000|2021-01-07 07:40:00|31043.3|31039.7|31027.8|31024.2|31047.8|31044.2|31021.3|31017.7|566
1610005500000|2021-01-07 07:45:00|31027.3|31023.7|31023.3|31019.7|31027.8|31024.2|31015.8|31012.2|268
1610005800000|2021-01-07 07:50:00|31023.8|31020.2|31028.8|31025.2|31033.8|31030.2|31023.3|31019.7|158
1610006100000|2021-01-07 07:55:00|31028.3|31024.7|31029.8|31026.2|31043.3|31039.7|31020.8|31017.2|378
1610006400000|2021-01-07 08:00:00|31029.3|31025.7|31005.8|31002.2|31031.3|31027.7|31003.8|31000.2|782
1610006700000|2021-01-07 08:05:00|31006.3|31002.7|30947.8|30944.2|31006.3|31002.7|30937.3|30933.7|1510
1610007000000|2021-01-07 08:10:00|30951.8|30948.2|30955.8|30952.2|30971.8|30968.2|30942.8|30939.2|692
1610007300000|2021-01-07 08:15:00|30954.8|30951.2|30986.3|30982.7|30999.8|30996.2|30954.8|30951.2|809
1610007600000|2021-01-07 08:20:00|30985.8|30982.2|31012.3|31008.7|31014.8|31011.2|30980.8|30977.2|390
1610007900000|2021-01-07 08:25:00|31012.8|31009.2|31015.8|31012.2|31024.8|31021.2|30999.3|30995.7|379
1610008200000|2021-01-07 08:30:00|31015.3|31011.7|30978.8|30975.2|31015.8|31012.2|30959.8|30956.2|1249
1610008500000|2021-01-07 08:35:00|30979.3|30975.7|30981.8|30978.2|30991.8|30988.2|30974.3|30970.7|393
1610008800000|2021-01-07 08:40:00|30980.8|30977.2|31002.3|30998.7|31005.8|31002.2|30971.8|30968.2|304
1610009100000|2021-01-07 08:45:00|31002.8|30999.2|30983.8|30980.2|31003.8|31000.2|30983.3|30979.7|299
1610009400000|2021-01-07 08:50:00|30983.3|30979.7|30983.8|30980.2|30992.8|30989.2|30963.8|30960.2|371
1610009700000|2021-01-07 08:55:00|30982.8|30979.2|30982.3|30978.7|30988.8|30985.2|30974.8|30971.2|234
1610010000000|2021-01-07 09:00:00|30980.8|30977.2|30971.3|30967.7|30987.8|30984.2|30948.8|30945.2|512
1610010300000|2021-01-07 09:05:00|30970.8|30967.2|30988.3|30984.7|30998.8|30995.2|30967.8|30964.2|427
1610010600000|2021-01-07 09:10:00|30988.8|30985.2|30954.3|30950.7|30989.8|30986.2|30953.8|30950.2|393
1610010900000|2021-01-07 09:15:00|30953.8|30950.2|30949.8|30946.2|30962.8|30959.2|30941.3|30937.7|498
1610011200000|2021-01-07 09:20:00|30949.3|30945.7|30950.3|30946.7|30959.3|30955.7|30939.8|30936.2|440
1610011500000|2021-01-07 09:25:00|30949.8|30946.2|30954.8|30951.2|30957.3|30953.7|30943.3|30939.7|278
1610011800000|2021-01-07 09:30:00|30954.3|30950.7|30929.8|30926.2|30957.8|30954.2|30917.3|30913.7|595
1610012100000|2021-01-07 09:35:00|30930.3|30926.7|30912.3|30908.7|30933.8|30930.2|30901.8|30898.2|518
1610012400000|2021-01-07 09:40:00|30912.8|30909.2|30926.8|30923.2|30926.8|30923.2|30904.8|30901.2|522
1610012700000|2021-01-07 09:45:00|30927.3|30923.7|30927.8|30924.2|30930.3|30926.7|30904.8|30901.2|465
1610013000000|2021-01-07 09:50:00|30927.3|30923.7|30932.8|30929.2|30937.8|30934.2|30919.3|30915.7|373
1610013300000|2021-01-07 09:55:00|30933.8|30930.2|30943.8|30940.2|30946.8|30943.2|30918.8|30915.2|332
1610013600000|2021-01-07 10:00:00|30943.3|30939.7|30942.8|30939.2|30944.8|30941.2|30929.3|30925.7|247
1610013900000|2021-01-07 10:05:00|30943.3|30939.7|30933.8|30930.2|30951.8|30948.2|30931.8|30928.2|284
1610014200000|2021-01-07 10:10:00|30934.3|30930.7|30933.8|30930.2|30944.3|30940.7|30927.8|30924.2|165
1610014500000|2021-01-07 10:15:00|30933.3|30929.7|30945.3|30941.7|30952.8|30949.2|30930.3|30926.7|302
1610014800000|2021-01-07 10:20:00|30945.8|30942.2|30925.8|30922.2|30952.8|30949.2|30924.3|30920.7|263
1610015100000|2021-01-07 10:25:00|30926.3|30922.7|30928.8|30925.2|30935.3|30931.7|30903.3|30899.7|324
1610015400000|2021-01-07 10:30:00|30927.8|30924.2|30924.8|30921.2|30927.8|30924.2|30911.8|30908.2|195
1610015700000|2021-01-07 10:35:00|30924.3|30920.7|30927.3|30923.7|30931.3|30927.7|30916.8|30913.2|326
1610016000000|2021-01-07 10:40:00|30926.8|30923.2|30918.3|30914.7|30927.3|30923.7|30907.8|30904.2|243
1610016300000|2021-01-07 10:45:00|30918.8|30915.2|30909.8|30906.2|30918.8|30915.2|30902.8|30899.2|361
1610016600000|2021-01-07 10:50:00|30910.3|30906.7|30886.8|30883.2|30913.8|30910.2|30879.3|30875.7|651
1610016900000|2021-01-07 10:55:00|30887.3|30883.7|30877.8|30874.2|30902.8|30899.2|30873.3|30869.7|417
1610017200000|2021-01-07 11:00:00|30878.8|30875.2|30870.3|30866.7|30883.3|30879.7|30859.8|30856.2|1087
1610017500000|2021-01-07 11:05:00|30870.8|30867.2|30885.8|30882.2|30887.3|30883.7|30861.8|30858.2|377
1610017800000|2021-01-07 11:10:00|30885.3|30881.7|30887.8|30884.2|30892.8|30889.2|30880.3|30876.7|326
1610018100000|2021-01-07 11:15:00|30887.3|30883.7|30899.8|30896.2|30908.3|30904.7|30883.8|30880.2|618
1610018400000|2021-01-07 11:20:00|30899.3|30895.7|30898.8|30895.2|30905.3|30901.7|30892.8|30889.2|251
1610018700000|2021-01-07 11:25:00|30899.3|30895.7|30899.8|30896.2|30906.3|30902.7|30893.3|30889.7|192
1610019000000|2021-01-07 11:30:00|30900.8|30897.2|30922.8|30919.2|30924.8|30921.2|30899.3|30895.7|334
1610019300000|2021-01-07 11:35:00|30922.3|30918.7|30915.8|30912.2|30931.8|30928.2|30914.3|30910.7|246
1610019600000|2021-01-07 11:40:00|30915.3|30911.7|30906.8|30903.2|30930.8|30927.2|30902.3|30898.7|296
1610019900000|2021-01-07 11:45:00|30906.3|30902.7|30917.8|30914.2|30921.3|30917.7|30899.8|30896.2|248
1610020200000|2021-01-07 11:50:00|30918.3|30914.7|30911.8|30908.2|30930.3|30926.7|30907.3|30903.7|240
1610020500000|2021-01-07 11:55:00|30911.3|30907.7|30879.8|30876.2|30911.8|30908.2|30875.3|30871.7|295
1610020800000|2021-01-07 12:00:00|30878.8|30875.2|30886.8|30883.2|30895.8|30892.2|30868.8|30865.2|486
1610021100000|2021-01-07 12:05:00|30887.3|30883.7|30884.8|30881.2|30900.3|30896.7|30882.3|30878.7|251
1610021400000|2021-01-07 12:10:00|30884.3|30880.7|30897.3|30893.7|30905.8|30902.2|30873.8|30870.2|254
1610021700000|2021-01-07 12:15:00|30897.8|30894.2|30919.8|30916.2|30922.8|30919.2|30885.8|30882.2|447
1610022000000|2021-01-07 12:20:00|30918.8|30915.2|30900.3|30896.7|30920.3|30916.7|30896.8|30893.2|289
1610022300000|2021-01-07 12:25:00|30899.8|30896.2|30920.8|30917.2|30926.8|30923.2|30899.8|30896.2|317
1610022600000|2021-01-07 12:30:00|30921.3|30917.7|30934.3|30930.7|30940.8|30937.2|30916.8|30913.2|438
1610022900000|2021-01-07 12:35:00|30933.8|30930.2|30946.8|30943.2|30948.8|30945.2|30932.8|30929.2|383
1610023200000|2021-01-07 12:40:00|30947.3|30943.7|30973.3|30969.7|30976.8|30973.2|30943.8|30940.2|550
1610023500000|2021-01-07 12:45:00|30973.8|30970.2|30972.8|30969.2|30980.3|30976.7|30968.8|30965.2|496
1610023800000|2021-01-07 12:50:00|30973.3|30969.7|30965.8|30962.2|30979.8|30976.2|30958.8|30955.2|369
1610024100000|2021-01-07 12:55:00|30965.3|30961.7|30967.8|30964.2|30974.3|30970.7|30962.8|30959.2|166
1610024400000|2021-01-07 13:00:00|30968.8|30965.2|30951.8|30948.2|30968.8|30965.2|30948.3|30944.7|476
1610024700000|2021-01-07 13:05:00|30952.3|30948.7|30949.8|30946.2|30952.8|30949.2|30933.8|30930.2|465
1610025000000|2021-01-07 13:10:00|30950.3|30946.7|30951.8|30948.2|30964.8|30961.2|30926.3|30922.7|883
1610025300000|2021-01-07 13:15:00|30952.3|30948.7|30948.8|30945.2|30954.8|30951.2|30940.3|30936.7|323
1610025600000|2021-01-07 13:20:00|30949.3|30945.7|30947.3|30943.7|30963.8|30960.2|30945.3|30941.7|260
1610025900000|2021-01-07 13:25:00|30947.8|30944.2|30942.8|30939.2|30954.3|30950.7|30939.3|30935.7|215
1610026200000|2021-01-07 13:30:00|30942.3|30938.7|30950.8|30947.2|30952.8|30949.2|30939.8|30936.2|339
1610026500000|2021-01-07 13:35:00|30949.8|30946.2|30950.3|30946.7|30952.8|30949.2|30938.8|30935.2|231
1610026800000|2021-01-07 13:40:00|30949.8|30946.2|30947.8|30944.2|30951.8|30948.2|30939.8|30936.2|196
1610027100000|2021-01-07 13:45:00|30948.3|30944.7|30923.8|30920.2|30951.8|30948.2|30920.8|30917.2|398
1610027400000|2021-01-07 13:50:00|30923.3|30919.7|30925.3|30921.7|30926.8|30923.2|30903.3|30899.7|553
1610027700000|2021-01-07 13:55:00|30925.8|30922.2|30921.8|30918.2|30929.8|30926.2|30920.8|30917.2|164
1610028000000|2021-01-07 14:00:00|30922.3|30918.7|30950.3|30946.7|30958.8|30955.2|30917.8|30914.2|824
1610028300000|2021-01-07 14:05:00|30949.8|30946.2|30958.8|30955.2|30964.8|30961.2|30947.8|30944.2|451
1610028600000|2021-01-07 14:10:00|30957.8|30954.2|30962.8|30959.2|30967.8|30964.2|30947.3|30943.7|414
1610028900000|2021-01-07 14:15:00|30962.3|30958.7|30968.8|30965.2|30974.8|30971.2|30955.8|30952.2|441
1610029200000|2021-01-07 14:20:00|30969.3|30965.7|30976.3|30972.7|30978.3|30974.7|30954.3|30950.7|765
1610029500000|2021-01-07 14:25:00|30975.8|30972.2|30971.3|30967.7|30984.3|30980.7|30969.3|30965.7|678
1610029800000|2021-01-07 14:30:00|30970.7|30968.3|30967.2|30964.8|31007.2|31004.8|30952.2|30949.8|5294
1610030100000|2021-01-07 14:35:00|30966.2|30963.8|30942.7|30940.3|30995.2|30992.8|30927.7|30925.3|3283
1610030400000|2021-01-07 14:40:00|30943.2|30940.8|30938.7|30936.3|30968.2|30965.8|30922.2|30919.8|2709
1610030700000|2021-01-07 14:45:00|30939.2|30936.8|30957.7|30955.3|30968.2|30965.8|30929.7|30927.3|2033
1610031000000|2021-01-07 14:50:00|30957.2|30954.8|30911.7|30909.3|30962.7|30960.3|30902.7|30900.3|2083
1610031300000|2021-01-07 14:55:00|30911.2|30908.8|31009.2|31006.8|31013.2|31010.8|30909.7|30907.3|3008
1610031600000|2021-01-07 15:00:00|31009.7|31007.3|31071.7|31069.3|31072.7|31070.3|30997.7|30995.3|4718
1610031900000|2021-01-07 15:05:00|31071.2|31068.8|31058.7|31056.3|31084.7|31082.3|31034.2|31031.8|4083
1610032200000|2021-01-07 15:10:00|31057.8|31055.4|31055.3|31052.9|31078.8|31076.4|31046.8|31044.4|2229
1610032500000|2021-01-07 15:15:00|31055.8|31053.4|31094.8|31092.4|31102.8|31100.4|31055.8|31053.4|2423
1610032800000|2021-01-07 15:20:00|31094.3|31091.9|31100.3|31097.9|31117.3|31114.9|31085.3|31082.9|2589
1610033100000|2021-01-07 15:25:00|31100.8|31098.4|31115.3|31112.9|31118.3|31115.9|31084.8|31082.4|2305
1610033400000|2021-01-07 15:30:00|31115.8|31113.4|31129.8|31127.4|31145.8|31143.4|31110.8|31108.4|2323
1610033700000|2021-01-07 15:35:00|31129.3|31126.9|31136.8|31134.4|31157.8|31155.4|31129.3|31126.9|2009
1610034000000|2021-01-07 15:40:00|31136.3|31133.9|31162.3|31159.9|31162.3|31159.9|31125.8|31123.4|1789
1610034300000|2021-01-07 15:45:00|31162.8|31160.4|31167.8|31165.4|31180.3|31177.9|31162.3|31159.9|2392
1610034600000|2021-01-07 15:50:00|31167.3|31164.9|31148.3|31145.9|31171.3|31168.9|31138.8|31136.4|1688
1610034900000|2021-01-07 15:55:00|31148.8|31146.4|31162.8|31160.4|31162.8|31160.4|31145.8|31143.4|959
1610035200000|2021-01-07 16:00:00|31161.8|31159.4|31170.8|31168.4|31195.8|31193.4|31155.3|31152.9|2123
1610035500000|2021-01-07 16:05:00|31171.3|31168.9|31146.8|31144.4|31178.3|31175.9|31146.8|31144.4|1324
1610035800000|2021-01-07 16:10:00|31147.3|31144.9|31119.8|31117.4|31150.3|31147.9|31116.3|31113.9|1451
1610036100000|2021-01-07 16:15:00|31119.3|31116.9|31124.8|31122.4|31129.3|31126.9|31108.3|31105.9|1162
1610036400000|2021-01-07 16:20:00|31123.8|31121.4|31140.3|31137.9|31149.8|31147.4|31123.3|31120.9|1219
1610036700000|2021-01-07 16:25:00|31139.8|31137.4|31109.3|31106.9|31139.8|31137.4|31105.3|31102.9|1069
1610037000000|2021-01-07 16:30:00|31109.8|31107.4|31109.3|31106.9|31139.8|31137.4|31109.3|31106.9|1146
1610037300000|2021-01-07 16:35:00|31108.8|31106.4|31125.8|31123.4|31128.8|31126.4|31101.8|31099.4|985
1610037600000|2021-01-07 16:40:00|31125.3|31122.9|31123.3|31120.9|31132.3|31129.9|31110.8|31108.4|657
1610037900000|2021-01-07 16:45:00|31122.8|31120.4|31111.8|31109.4|31134.8|31132.4|31108.8|31106.4|668
1610038200000|2021-01-07 16:50:00|31110.8|31108.4|31086.3|31083.9|31111.8|31109.4|31080.8|31078.4|1267
1610038500000|2021-01-07 16:55:00|31085.8|31083.4|31091.8|31089.4|31092.8|31090.4|31081.8|31079.4|831
1610038800000|2021-01-07 17:00:00|31092.8|31090.4|31088.3|31085.9|31103.3|31100.9|31085.3|31082.9|750
1610039100000|2021-01-07 17:05:00|31087.8|31085.4|31089.3|31086.9|31092.8|31090.4|31074.3|31071.9|864
1610039400000|2021-01-07 17:10:00|31088.8|31086.4|31064.3|31061.9|31088.8|31086.4|31057.3|31054.9|640
1610039700000|2021-01-07 17:15:00|31064.8|31062.4|31034.3|31031.9|31079.8|31077.4|31031.3|31028.9|1669
1610040000000|2021-01-07 17:20:00|31033.8|31031.4|31040.8|31038.4|31052.8|31050.4|31029.8|31027.4|808
1610040300000|2021-01-07 17:25:00|31040.3|31037.9|31029.3|31026.9|31044.3|31041.9|31021.3|31018.9|722
1610040600000|2021-01-07 17:30:00|31028.8|31026.4|31033.3|31030.9|31043.8|31041.4|31025.8|31023.4|707
1610040900000|2021-01-07 17:35:00|31032.8|31030.4|31025.8|31023.4|31033.3|31030.9|31018.3|31015.9|569
1610041200000|2021-01-07 17:40:00|31025.6|31023.2|31042.1|31039.7|31043.6|31041.2|31023.1|31020.7|712
1610041500000|2021-01-07 17:45:00|31042.6|31040.2|31056.1|31053.7|31056.6|31054.2|31039.6|31037.2|573
1610041800000|2021-01-07 17:50:00|31056.6|31054.2|31082.1|31079.7|31087.6|31085.2|31053.6|31051.2|1260
1610042100000|2021-01-07 17:55:00|31081.6|31079.2|31081.6|31079.2|31085.6|31083.2|31074.6|31072.2|665
1610042400000|2021-01-07 18:00:00|31082.1|31079.7|31099.6|31097.2|31107.6|31105.2|31082.1|31079.7|966
1610042700000|2021-01-07 18:05:00|31100.1|31097.7|31055.1|31052.7|31100.1|31097.7|31053.6|31051.2|1073
1610043000000|2021-01-07 18:10:00|31054.6|31052.2|31055.6|31053.2|31066.6|31064.2|31047.6|31045.2|620
1610043300000|2021-01-07 18:15:00|31055.1|31052.7|31055.1|31052.7|31072.1|31069.7|31048.1|31045.7|944
1610043600000|2021-01-07 18:20:00|31055.6|31053.2|31045.6|31043.2|31064.6|31062.2|31040.1|31037.7|614
1610043900000|2021-01-07 18:25:00|31046.1|31043.7|31024.1|31021.7|31048.1|31045.7|31020.6|31018.2|595
1610044200000|2021-01-07 18:30:00|31025.6|31023.2|31050.6|31048.2|31052.1|31049.7|31024.1|31021.7|940
1610044500000|2021-01-07 18:35:00|31051.1|31048.7|31054.6|31052.2|31064.6|31062.2|31046.1|31043.7|685
1610044800000|2021-01-07 18:40:00|31052.6|31050.2|31054.1|31051.7|31062.6|31060.2|31043.6|31041.2|472
1610045100000|2021-01-07 18:45:00|31053.6|31051.2|31031.6|31029.2|31058.1|31055.7|31024.1|31021.7|642
1610045400000|2021-01-07 18:50:00|31031.1|31028.7|31030.1|31027.7|31043.6|31041.2|31022.1|31019.7|499
1610045700000|2021-01-07 18:55:00|31029.6|31027.2|31059.1|31056.7|31059.6|31057.2|31028.1|31025.7|553
1610046000000|2021-01-07 19:00:00|31058.6|31056.2|31066.1|31063.7|31073.6|31071.2|31044.1|31041.7|1616
1610046300000|2021-01-07 19:05:00|31065.6|31063.2|31068.1|31065.7|31074.1|31071.7|31059.1|31056.7|644
1610046600000|2021-01-07 19:10:00|31067.6|31065.2|31059.6|31057.2|31073.6|31071.2|31047.1|31044.7|641
1610046900000|2021-01-07 19:15:00|31060.1|31057.7|31060.1|31057.7|31067.1|31064.7|31052.6|31050.2|439
1610047200000|2021-01-07 19:20:00|31060.6|31058.2|31057.6|31055.2|31070.6|31068.2|31051.6|31049.2|373
1610047500000|2021-01-07 19:25:00|31058.1|31055.7|31044.6|31042.2|31060.6|31058.2|31039.6|31037.2|578
1610047800000|2021-01-07 19:30:00|31047.1|31044.7|31056.1|31053.7|31059.6|31057.2|31046.6|31044.2|386
1610048100000|2021-01-07 19:35:00|31055.6|31053.2|31067.6|31065.2|31072.6|31070.2|31051.6|31049.2|676
1610048400000|2021-01-07 19:40:00|31067.1|31064.7|31073.6|31071.2|31074.6|31072.2|31059.6|31057.2|485
1610048700000|2021-01-07 19:45:00|31074.1|31071.7|31059.1|31056.7|31082.1|31079.7|31053.6|31051.2|560
1610049000000|2021-01-07 19:50:00|31059.6|31057.2|31062.6|31060.2|31068.1|31065.7|31054.6|31052.2|636
1610049300000|2021-01-07 19:55:00|31063.1|31060.7|31093.6|31091.2|31095.1|31092.7|31057.6|31055.2|876
1610049600000|2021-01-07 20:00:00|31095.1|31092.7|31112.6|31110.2|31115.1|31112.7|31085.1|31082.7|1554
1610049900000|2021-01-07 20:05:00|31112.1|31109.7|31091.6|31089.2|31115.6|31113.2|31091.6|31089.2|926
1610050200000|2021-01-07 20:10:00|31091.1|31088.7|31066.6|31064.2|31102.6|31100.2|31049.6|31047.2|1905
1610050500000|2021-01-07 20:15:00|31067.1|31064.7|31073.1|31070.7|31079.6|31077.2|31058.6|31056.2|1163
1610050800000|2021-01-07 20:20:00|31072.5|31070.1|31095.5|31093.1|31099|31096.6|31065|31062.6|730
1610051100000|2021-01-07 20:25:00|31096|31093.6|31080.5|31078.1|31096.5|31094.1|31072|31069.6|684
1610051400000|2021-01-07 20:30:00|31081|31078.6|31076.5|31074.1|31083|31080.6|31065.5|31063.1|974
1610051700000|2021-01-07 20:35:00|31076|31073.6|31096.5|31094.1|31103.5|31101.1|31069.5|31067.1|1131
1610052000000|2021-01-07 20:40:00|31096|31093.6|31093.5|31091.1|31100|31097.6|31074|31071.6|790
1610052300000|2021-01-07 20:45:00|31094|31091.6|31094|31091.6|31107|31104.6|31088.5|31086.1|1006
1610052600000|2021-01-07 20:50:00|31079|31076.6|31096.5|31094.1|31102.5|31100.1|31078.5|31076.1|1544
1610052900000|2021-01-07 20:55:00|31097|31094.6|31048|31045.6|31097|31094.6|31040.5|31038.1|5380
1610053200000|2021-01-07 21:00:00|31046|31043.6|31033.7|31028.9|31066.7|31061.9|31027.7|31022.9|1825
1610053500000|2021-01-07 21:05:00|31034.2|31029.4|31030.7|31025.9|31060.7|31055.9|31030.2|31025.4|684
1610053800000|2021-01-07 21:10:00|31031.2|31026.4|31049|31039.2|31053.2|31048.4|31023.2|31018.4|968
1610054100000|2021-01-07 21:15:00|31048.1|31038.3|31051.5|31041.7|31053.9|31044.1|31047.9|31038.1|0
1610054400000|2021-01-07 21:20:00|31051.8|31042|31052.5|31042.7|31055.4|31045.6|31045.3|31035.5|0
1610054700000|2021-01-07 21:25:00|31052.6|31042.8|31048.1|31038.3|31053.7|31043.9|31046.1|31036.3|0
1610055000000|2021-01-07 21:30:00|31049.7|31044.9|31046.7|31041.9|31056.7|31051.9|31042.7|31037.9|187
1610055300000|2021-01-07 21:35:00|31044.7|31039.9|31043.7|31038.9|31048.7|31043.9|31036.7|31031.9|134
1610055600000|2021-01-07 21:40:00|31041.7|31036.9|31040.7|31035.9|31048.7|31043.9|31037.7|31032.9|129
1610055900000|2021-01-07 21:45:00|31044.7|31039.9|31038.7|31033.9|31047.7|31042.9|31036.7|31031.9|143
1610056200000|2021-01-07 21:50:00|31041.7|31036.9|31036.7|31031.9|31048.7|31043.9|31036.7|31031.9|121
1610056500000|2021-01-07 21:55:00|31040.7|31035.9|31042.7|31032.9|31043.3|31035.9|31026.7|31021.9|194
1610056800000|2021-01-07 22:00:00|31043.4|31033.6|31048.5|31038.7|31053.2|31043.4|31042.7|31032.9|0
1610057100000|2021-01-07 22:05:00|31048.2|31038.4|31045.3|31035.5|31049.4|31039.6|31044.7|31034.9|0
1610057400000|2021-01-07 22:10:00|31045.6|31035.8|31047.9|31038.1|31048.8|31039|31043.6|31033.8|0
1610057700000|2021-01-07 22:15:00|31048.2|31038.4|31052.4|31042.6|31053.1|31043.3|31047.9|31038.1|0
1610058000000|2021-01-07 22:20:00|31052.5|31042.7|31056.2|31046.4|31056.2|31046.4|31052.2|31042.4|0
1610058300000|2021-01-07 22:25:00|31053.8|31044|31054.5|31044.7|31055.4|31045.6|31050.8|31041|0
1610058600000|2021-01-07 22:30:00|31054.7|31044.9|31056.5|31046.7|31058.6|31048.8|31054.7|31044.9|0
1610058900000|2021-01-07 22:35:00|31056.4|31046.6|31055.7|31045.9|31056.9|31047.1|31052.7|31042.9|0
1610059200000|2021-01-07 22:40:00|31056|31046.2|31056.2|31046.4|31059.4|31049.6|31055.1|31045.3|0
1610059500000|2021-01-07 22:45:00|31055.1|31045.3|31058|31048.2|31058|31048.2|31055.1|31045.3|0
1610059800000|2021-01-07 22:50:00|31057.9|31048.1|31060.5|31050.7|31062.3|31052.5|31057.9|31048.1|0
1610060100000|2021-01-07 22:55:00|31060.9|31051.1|31060.7|31050.9|31061.2|31051.4|31060|31050.2|0
1610060400000|2021-01-07 23:00:00|31049.7|31044.9|31039.7|31034.9|31051.2|31046.4|31028.2|31023.4|141
1610060700000|2021-01-07 23:05:00|31039.2|31034.4|31033.7|31028.9|31045.2|31040.4|31027.2|31022.4|111
1610061000000|2021-01-07 23:10:00|31032.2|31027.4|31040.2|31035.4|31045.2|31040.4|31030.7|31025.9|45
1610061300000|2021-01-07 23:15:00|31039.7|31034.9|31032.2|31027.4|31040.2|31035.4|31026.2|31021.4|165
1610061600000|2021-01-07 23:20:00|31032.7|31027.9|31036.7|31031.9|31048.2|31043.4|31032.7|31027.9|194
1610061900000|2021-01-07 23:25:00|31036.2|31031.4|31021.2|31016.4|31036.2|31031.4|31013.7|31008.9|164
1610062200000|2021-01-07 23:30:00|31020.7|31015.9|31032.7|31027.9|31033.7|31028.9|31013.2|31008.4|124
1610062500000|2021-01-07 23:35:00|31033.2|31028.4|31050.7|31045.9|31066.7|31061.9|31032.7|31027.9|380
1610062800000|2021-01-07 23:40:00|31051.2|31046.4|31056.7|31051.9|31061.7|31056.9|31049.2|31044.4|154
1610063100000|2021-01-07 23:45:00|31057.2|31052.4|31075.2|31070.4|31080.7|31075.9|31054.7|31049.9|231
1610063400000|2021-01-07 23:50:00|31075.7|31070.9|31075.7|31070.9|31082.7|31077.9|31070.7|31065.9|170
1610063700000|2021-01-07 23:55:00|31076.2|31071.4|31071.2|31066.4|31077.7|31072.9|31059.7|31054.9|163
1610064000000|2021-01-08 00:00:00|31071.7|31066.9|31052.7|31047.9|31075.2|31070.4|31048.7|31043.9|247
1610064300000|2021-01-08 00:05:00|31053.2|31048.4|31077.2|31072.4|31078.7|31073.9|31045.7|31040.9|208
1610064600000|2021-01-08 00:10:00|31076.7|31071.9|31057.2|31052.4|31077.7|31072.9|31057.2|31052.4|196
1610064900000|2021-01-08 00:15:00|31057.7|31052.9|31069.7|31064.9|31071.2|31066.4|31053.7|31048.9|136
1610065200000|2021-01-08 00:20:00|31070.2|31065.4|31069.7|31064.9|31073.2|31068.4|31066.2|31061.4|91
1610065500000|2021-01-08 00:25:00|31069.2|31064.4|31093.7|31088.9|31093.7|31088.9|31063.7|31058.9|182
1610065800000|2021-01-08 00:30:00|31095.7|31090.9|31077.2|31072.4|31101.7|31096.9|31076.2|31071.4|250
1610066100000|2021-01-08 00:35:00|31077.7|31072.9|31076.7|31071.9|31079.7|31074.9|31068.2|31063.4|167
1610066400000|2021-01-08 00:40:00|31077.2|31072.4|31076.2|31071.4|31084.7|31079.9|31070.2|31065.4|122
1610066700000|2021-01-08 00:45:00|31076.7|31071.9|31097.7|31092.9|31098.7|31093.9|31072.7|31067.9|154
1610067000000|2021-01-08 00:50:00|31098.2|31093.4|31094.7|31089.9|31104.2|31099.4|31093.7|31088.9|318
1610067300000|2021-01-08 00:55:00|31095.2|31090.4|31102.7|31097.9|31103.7|31098.9|31094.7|31089.9|158
1610067600000|2021-01-08 01:00:00|31103.2|31098.4|31098.7|31093.9|31108.7|31103.9|31085.7|31080.9|370
1610067900000|2021-01-08 01:05:00|31098.2|31093.4|31101.2|31096.4|31104.7|31099.9|31093.2|31088.4|120
1610068200000|2021-01-08 01:10:00|31100.7|31095.9|31098.7|31093.9|31103.7|31098.9|31094.2|31089.4|95
1610068500000|2021-01-08 01:15:00|31098.2|31093.4|31097.7|31092.9|31101.7|31096.9|31094.7|31089.9|98
1610068800000|2021-01-08 01:20:00|31097.2|31092.4|31102.7|31097.9|31104.2|31099.4|31088.7|31083.9|121
1610069100000|2021-01-08 01:25:00|31103.2|31098.4|31103.7|31098.9|31106.7|31101.9|31099.7|31094.9|77
1610069400000|2021-01-08 01:30:00|31104.2|31099.4|31133.2|31128.4|31140.2|31135.4|31100.7|31095.9|814
1610069700000|2021-01-08 01:35:00|31133.7|31128.9|31143.7|31138.9|31146.2|31141.4|31127.2|31122.4|470
1610070000000|2021-01-08 01:40:00|31143.2|31138.4|31133.7|31128.9|31144.2|31139.4|31128.7|31123.9|208
1610070300000|2021-01-08 01:45:00|31133.2|31128.4|31138.7|31133.9|31148.2|31143.4|31132.7|31127.9|194
1610070600000|2021-01-08 01:50:00|31138.2|31133.4|31143.7|31138.9|31147.7|31142.9|31136.7|31131.9|158
1610070900000|2021-01-08 01:55:00|31144.2|31139.4|31142.7|31137.9|31149.7|31144.9|31138.2|31133.4|154
1610071200000|2021-01-08 02:00:00|31142.2|31137.4|31151.7|31146.9|31151.7|31146.9|31138.7|31133.9|190
1610071500000|2021-01-08 02:05:00|31153.7|31148.9|31152.7|31147.9|31159.7|31154.9|31134.7|31129.9|383
1610071800000|2021-01-08 02:10:00|31153.2|31148.4|31163.2|31158.4|31166.7|31161.9|31150.7|31145.9|288
1610072100000|2021-01-08 02:15:00|31162.7|31157.9|31160.2|31155.4|31165.7|31160.9|31157.2|31152.4|125
1610072400000|2021-01-08 02:20:00|31159.7|31154.9|31158.7|31153.9|31163.2|31158.4|31151.2|31146.4|122
1610072700000|2021-01-08 02:25:00|31159.2|31154.4|31156.7|31151.9|31172.2|31167.4|31156.7|31151.9|294
1610073000000|2021-01-08 02:30:00|31156.2|31151.4|31167.7|31162.9|31169.7|31164.9|31155.2|31150.4|162
1610073300000|2021-01-08 02:35:00|31167.2|31162.4|31148.7|31143.9|31168.7|31163.9|31147.2|31142.4|247
1610073600000|2021-01-08 02:40:00|31149.2|31144.4|31163.2|31158.4|31163.7|31158.9|31148.7|31143.9|141
1610073900000|2021-01-08 02:45:00|31163.7|31158.9|31161.7|31156.9|31165.7|31160.9|31155.7|31150.9|168
1610074200000|2021-01-08 02:50:00|31161.2|31156.4|31160.7|31155.9|31170.2|31165.4|31156.2|31151.4|150
1610074500000|2021-01-08 02:55:00|31161.2|31156.4|31160.7|31155.9|31164.7|31159.9|31154.2|31149.4|103
1610074800000|2021-01-08 03:00:00|31161.2|31156.4|31161.7|31156.9|31172.2|31167.4|31158.2|31153.4|208
1610075100000|2021-01-08 03:05:00|31161.2|31156.4|31156.7|31151.9|31163.2|31158.4|31146.2|31141.4|211
1610075400000|2021-01-08 03:10:00|31157.2|31152.4|31167.2|31162.4|31168.2|31163.4|31156.7|31151.9|121
1610075700000|2021-01-08 03:15:00|31166.7|31161.9|31173.7|31168.9|31176.2|31171.4|31165.7|31160.9|247
1610076000000|2021-01-08 03:20:00|31174.2|31169.4|31175.7|31170.9|31188.7|31183.9|31172.7|31167.9|345
1610076300000|2021-01-08 03:25:00|31175.2|31170.4|31173.2|31168.4|31183.2|31178.4|31170.7|31165.9|122
1610076600000|2021-01-08 03:30:00|31173.7|31168.9|31165.7|31160.9|31177.2|31172.4|31163.2|31158.4|200
1610076900000|2021-01-08 03:35:00|31166.2|31161.4|31163.7|31158.9|31168.7|31163.9|31163.2|31158.4|53
1610077200000|2021-01-08 03:40:00|31164.2|31159.4|31167.7|31162.9|31168.7|31163.9|31163.7|31158.9|53
1610077500000|2021-01-08 03:45:00|31167.2|31162.4|31176.7|31171.9|31180.7|31175.9|31163.7|31158.9|125
1610077800000|2021-01-08 03:50:00|31176.2|31171.4|31181.7|31176.9|31182.7|31177.9|31175.7|31170.9|79
1610078100000|2021-01-08 03:55:00|31182.2|31177.4|31186.2|31181.4|31188.7|31183.9|31181.2|31176.4|123
1610078400000|2021-01-08 04:00:00|31187.2|31182.4|31185.7|31180.9|31189.2|31184.4|31183.7|31178.9|166
1610078700000|2021-01-08 04:05:00|31185.2|31180.4|31171.7|31166.9|31186.7|31181.9|31170.2|31165.4|151
1610079000000|2021-01-08 04:10:00|31171.2|31166.4|31167.7|31162.9|31176.2|31171.4|31167.7|31162.9|67
1610079300000|2021-01-08 04:15:00|31168.2|31163.4|31163.7|31158.9|31169.7|31164.9|31161.2|31156.4|184
1610079600000|2021-01-08 04:20:00|31163.2|31158.4|31165.7|31160.9|31169.2|31164.4|31162.7|31157.9|96
1610079900000|2021-01-08 04:25:00|31166.2|31161.4|31156.7|31151.9|31168.7|31163.9|31148.2|31143.4|430
1610080200000|2021-01-08 04:30:00|31156.2|31151.4|31157.7|31152.9|31160.7|31155.9|31149.7|31144.9|152
1610080500000|2021-01-08 04:35:00|31157.2|31152.4|31160.2|31155.4|31170.2|31165.4|31156.7|31151.9|154
1610080800000|2021-01-08 04:40:00|31159.7|31154.9|31171.7|31166.9|31171.7|31166.9|31158.7|31153.9|102
1610081100000|2021-01-08 04:45:00|31172.2|31167.4|31205.7|31200.9|31228.7|31223.9|31167.2|31162.4|1195
1610081400000|2021-01-08 04:50:00|31206.2|31201.4|31188.2|31183.4|31206.2|31201.4|31181.7|31176.9|276
1610081700000|2021-01-08 04:55:00|31188.7|31183.9|31191.7|31186.9|31196.2|31191.4|31186.7|31181.9|120
1610082000000|2021-01-08 05:00:00|31192.2|31187.4|31200.7|31195.9|31203.2|31198.4|31190.7|31185.9|107
1610082300000|2021-01-08 05:05:00|31201.2|31196.4|31213.2|31208.4|31216.7|31211.9|31199.2|31194.4|100
1610082600000|2021-01-08 05:10:00|31213.7|31208.9|31213.7|31208.9|31227.7|31222.9|31210.7|31205.9|302
1610082900000|2021-01-08 05:15:00|31214.2|31209.4|31219.2|31214.4|31227.2|31222.4|31211.7|31206.9|134
1610083200000|2021-01-08 05:20:00|31219.7|31214.9|31223.7|31218.9|31227.2|31222.4|31218.2|31213.4|104
1610083500000|2021-01-08 05:25:00|31224.2|31219.4|31224.7|31219.9|31227.7|31222.9|31219.2|31214.4|105
1610083800000|2021-01-08 05:30:00|31225.2|31220.4|31226.2|31221.4|31229.7|31224.9|31215.7|31210.9|289
1610084100000|2021-01-08 05:35:00|31225.7|31220.9|31208.7|31203.9|31226.7|31221.9|31202.7|31197.9|261
1610084400000|2021-01-08 05:40:00|31208.2|31203.4|31202.7|31197.9|31213.7|31208.9|31200.7|31195.9|66
1610084700000|2021-01-08 05:45:00|31203.2|31198.4|31202.7|31197.9|31209.7|31204.9|31197.2|31192.4|144
1610085000000|2021-01-08 05:50:00|31202.2|31197.4|31211.7|31206.9|31212.7|31207.9|31199.7|31194.9|160
1610085300000|2021-01-08 05:55:00|31211.2|31206.4|31209.7|31204.9|31212.7|31207.9|31199.7|31194.9|141
1610085600000|2021-01-08 06:00:00|31210.2|31205.4|31212.7|31207.9|31220.7|31215.9|31205.7|31200.9|264
1610085900000|2021-01-08 06:05:00|31213.2|31208.4|31232.7|31227.9|31234.7|31229.9|31212.7|31207.9|364
1610086200000|2021-01-08 06:10:00|31232.2|31227.4|31246.7|31241.9|31253.7|31248.9|31228.2|31223.4|670
1610086500000|2021-01-08 06:15:00|31247.7|31242.9|31249.7|31244.9|31258.7|31253.9|31243.7|31238.9|255
1610086800000|2021-01-08 06:20:00|31249.2|31244.4|31239.7|31234.9|31249.2|31244.4|31238.7|31233.9|128
1610087100000|2021-01-08 06:25:00|31239.2|31234.4|31240.2|31235.4|31244.7|31239.9|31233.7|31228.9|96
1610087400000|2021-01-08 06:30:00|31240.7|31235.9|31223.2|31218.4|31242.7|31237.9|31216.2|31211.4|210
1610087700000|2021-01-08 06:35:00|31222.7|31217.9|31220.7|31215.9|31233.7|31228.9|31220.7|31215.9|108
1610088000000|2021-01-08 06:40:00|31221.7|31216.9|31215.7|31210.9|31224.7|31219.9|31206.7|31201.9|230
1610088300000|2021-01-08 06:45:00|31216.2|31211.4|31226.7|31221.9|31227.7|31222.9|31213.2|31208.4|107
1610088600000|2021-01-08 06:50:00|31226.2|31221.4|31216.7|31211.9|31226.2|31221.4|31213.7|31208.9|114
1610088900000|2021-01-08 06:55:00|31217.2|31212.4|31214.7|31209.9|31219.7|31214.9|31210.2|31205.4|113
1610089200000|2021-01-08 07:00:00|31214.1|31210.5|31219.1|31215.5|31233.1|31229.5|31207.1|31203.5|264
1610089500000|2021-01-08 07:05:00|31218.6|31215|31238.6|31235|31253.6|31250|31218.1|31214.5|499
1610089800000|2021-01-08 07:10:00|31238.1|31234.5|31238.1|31234.5|31244.1|31240.5|31229.1|31225.5|192
1610090100000|2021-01-08 07:15:00|31238.6|31235|31226.1|31222.5|31241.1|31237.5|31226.1|31222.5|159
1610090400000|2021-01-08 07:20:00|31225.6|31222|31208.1|31204.5|31225.6|31222|31203.1|31199.5|251
1610090700000|2021-01-08 07:25:00|31207.6|31204|31216.1|31212.5|31217.6|31214|31202.1|31198.5|260
1610091000000|2021-01-08 07:30:00|31215.6|31212|31222.1|31218.5|31223.6|31220|31207.1|31203.5|266
1610091300000|2021-01-08 07:35:00|31222.6|31219|31208.1|31204.5|31222.6|31219|31203.6|31200|174
1610091600000|2021-01-08 07:40:00|31207.6|31204|31208.1|31204.5|31212.1|31208.5|31196.1|31192.5|223
1610091900000|2021-01-08 07:45:00|31207.6|31204|31222.1|31218.5|31223.6|31220|31206.1|31202.5|210
1610092200000|2021-01-08 07:50:00|31221.6|31218|31217.1|31213.5|31224.6|31221|31213.1|31209.5|242
1610092500000|2021-01-08 07:55:00|31217.6|31214|31213.6|31210|31222.1|31218.5|31209.1|31205.5|240
1610092800000|2021-01-08 08:00:00|31212.1|31208.5|31206.1|31202.5|31234.6|31231|31191.1|31187.5|929
1610093100000|2021-01-08 08:05:00|31205.1|31201.5|31168.6|31165|31209.1|31205.5|31164.1|31160.5|885
1610093400000|2021-01-08 08:10:00|31168.1|31164.5|31148.1|31144.5|31175.6|31172|31144.1|31140.5|687
1610093700000|2021-01-08 08:15:00|31148.6|31145|31167.1|31163.5|31172.6|31169|31144.6|31141|659
1610094000000|2021-01-08 08:20:00|31167.6|31164|31154.1|31150.5|31171.1|31167.5|31151.1|31147.5|346
1610094300000|2021-01-08 08:25:00|31153.6|31150|31162.1|31158.5|31174.1|31170.5|31149.1|31145.5|289
1610094600000|2021-01-08 08:30:00|31161.6|31158|31146.1|31142.5|31161.6|31158|31137.1|31133.5|500
1610094900000|2021-01-08 08:35:00|31146.6|31143|31166.1|31162.5|31171.1|31167.5|31146.6|31143|259
1610095200000|2021-01-08 08:40:00|31165.6|31162|31187.1|31183.5|31188.1|31184.5|31159.6|31156|279
1610095500000|2021-01-08 08:45:00|31186.6|31183|31170.1|31166.5|31186.6|31183|31161.1|31157.5|267
1610095800000|2021-01-08 08:50:00|31170.6|31167|31157.1|31153.5|31182.6|31179|31141.1|31137.5|337
1610096100000|2021-01-08 08:55:00|31157.6|31154|31153.1|31149.5|31165.6|31162|31144.6|31141|220
1610096400000|2021-01-08 09:00:00|31156.1|31152.5|31123.6|31120|31156.1|31152.5|31116.6|31113|675
1610096700000|2021-01-08 09:05:00|31124.6|31121|31128.1|31124.5|31129.6|31126|31116.1|31112.5|512
1610097000000|2021-01-08 09:10:00|31127.6|31124|31130.1|31126.5|31131.1|31127.5|31122.1|31118.5|340
1610097300000|2021-01-08 09:15:00|31130.6|31127|31146.1|31142.5|31151.6|31148|31128.1|31124.5|438
1610097600000|2021-01-08 09:20:00|31146.6|31143|31119.1|31115.5|31150.1|31146.5|31118.1|31114.5|399
1610097900000|2021-01-08 09:25:00|31119.6|31116|31098.1|31094.5|31121.1|31117.5|31089.1|31085.5|887
1610098200000|2021-01-08 09:30:00|31097.6|31094|31108.6|31105|31113.6|31110|31096.1|31092.5|518
1610098500000|2021-01-08 09:35:00|31108.1|31104.5|31100.1|31096.5|31111.1|31107.5|31082.1|31078.5|486
1610098800000|2021-01-08 09:40:00|31099.6|31096|31108.1|31104.5|31108.6|31105|31089.1|31085.5|363
1610099100000|2021-01-08 09:45:00|31108.6|31105|31119.1|31115.5|31123.1|31119.5|31105.6|31102|250
1610099400000|2021-01-08 09:50:00|31118.6|31115|31140.1|31136.5|31142.1|31138.5|31118.1|31114.5|371
1610099700000|2021-01-08 09:55:00|31139.6|31136|31148.6|31145|31152.6|31149|31132.1|31128.5|447
1610100000000|2021-01-08 10:00:00|31148.1|31144.5|31152.1|31148.5|31158.6|31155|31133.6|31130|284
1610100300000|2021-01-08 10:05:00|31152.6|31149|31147.1|31143.5|31161.1|31157.5|31142.6|31139|234
1610100600000|2021-01-08 10:10:00|31147.6|31144|31149.1|31145.5|31153.1|31149.5|31144.6|31141|117
1610100900000|2021-01-08 10:15:00|31148.6|31145|31139.1|31135.5|31153.1|31149.5|31134.1|31130.5|171
1610101200000|2021-01-08 10:20:00|31138.6|31135|31150.1|31146.5|31156.6|31153|31138.1|31134.5|187
1610101500000|2021-01-08 10:25:00|31151.1|31147.5|31145.1|31141.5|31154.1|31150.5|31142.6|31139|140
1610101800000|2021-01-08 10:30:00|31144.6|31141|31142.1|31138.5|31152.1|31148.5|31137.6|31134|113
1610102100000|2021-01-08 10:35:00|31142.6|31139|31155.1|31151.5|31163.1|31159.5|31141.1|31137.5|246
1610102400000|2021-01-08 10:40:00|31154.6|31151|31128.6|31125|31158.1|31154.5|31121.1|31117.5|269
1610102700000|2021-01-08 10:45:00|31128.1|31124.5|31135.1|31131.5|31137.1|31133.5|31120.1|31116.5|257
1610103000000|2021-01-08 10:50:00|31134.6|31131|31136.1|31132.5|31140.1|31136.5|31130.1|31126.5|139
1610103300000|2021-01-08 10:55:00|31136.6|31133|31128.1|31124.5|31145.1|31141.5|31121.1|31117.5|324
1610103600000|2021-01-08 11:00:00|31127.6|31124|31125.1|31121.5|31132.6|31129|31113.6|31110|328
1610103900000|2021-01-08 11:05:00|31125.6|31122|31134.1|31130.5|31138.1|31134.5|31119.6|31116|267
1610104200000|2021-01-08 11:10:00|31134.6|31131|31149.1|31145.5|31149.6|31146|31131.6|31128|209
1610104500000|2021-01-08 11:15:00|31149.6|31146|31141.6|31138|31153.1|31149.5|31140.6|31137|166
1610104800000|2021-01-08 11:20:00|31146.1|31142.5|31153.1|31149.5|31161.1|31157.5|31146.1|31142.5|215
1610105100000|2021-01-08 11:25:00|31153.6|31150|31159.6|31156|31167.6|31164|31151.6|31148|157
1610105400000|2021-01-08 11:30:00|31160.1|31156.5|31139.1|31135.5|31160.1|31156.5|31138.6|31135|206
1610105700000|2021-01-08 11:35:00|31138.6|31135|31147.1|31143.5|31150.1|31146.5|31135.1|31131.5|245
1610106000000|2021-01-08 11:40:00|31146.6|31143|31144.1|31140.5|31150.1|31146.5|31139.1|31135.5|144
1610106300000|2021-01-08 11:45:00|31144.6|31141|31141.6|31138|31149.1|31145.5|31136.1|31132.5|134
1610106600000|2021-01-08 11:50:00|31141.1|31137.5|31148.1|31144.5|31148.6|31145|31139.1|31135.5|97
1610106900000|2021-01-08 11:55:00|31147.6|31144|31126.1|31122.5|31148.1|31144.5|31124.6|31121|211
1610107200000|2021-01-08 12:00:00|31127.6|31124|31126.6|31123|31129.6|31126|31115.1|31111.5|299
1610107500000|2021-01-08 12:05:00|31126.1|31122.5|31131.1|31127.5|31131.6|31128|31119.1|31115.5|166
1610107800000|2021-01-08 12:10:00|31131.6|31128|31145.6|31142|31145.6|31142|31128.6|31125|203
1610108100000|2021-01-08 12:15:00|31146.1|31142.5|31145.6|31142|31154.1|31150.5|31140.1|31136.5|222
1610108400000|2021-01-08 12:20:00|31145.1|31141.5|31137.6|31134|31145.6|31142|31133.1|31129.5|131
1610108700000|2021-01-08 12:25:00|31138.1|31134.5|31133.1|31129.5|31140.6|31137|31127.6|31124|132
1610109000000|2021-01-08 12:30:00|31133.6|31130|31127.6|31124|31134.1|31130.5|31123.6|31120|181
1610109300000|2021-01-08 12:35:00|31127.1|31123.5|31122.1|31118.5|31133.1|31129.5|31122.1|31118.5|207
1610109600000|2021-01-08 12:40:00|31122.6|31119|31120.1|31116.5|31132.6|31129|31119.6|31116|134
1610109900000|2021-01-08 12:45:00|31120.6|31117|31125.1|31121.5|31128.1|31124.5|31117.6|31114|185
1610110200000|2021-01-08 12:50:00|31125.6|31122|31124.1|31120.5|31128.1|31124.5|31122.1|31118.5|124
1610110500000|2021-01-08 12:55:00|31124.6|31121|31130.1|31126.5|31132.6|31129|31122.1|31118.5|183
1610110800000|2021-01-08 13:00:00|31131.6|31128|31148.1|31144.5|31148.6|31145|31130.6|31127|586
1610111100000|2021-01-08 13:05:00|31147.6|31144|31138.1|31134.5|31151.6|31148|31137.6|31134|195
1610111400000|2021-01-08 13:10:00|31138.6|31135|31148.6|31145|31148.6|31145|31137.6|31134|142
1610111700000|2021-01-08 13:15:00|31149.1|31145.5|31149.1|31145.5|31152.1|31148.5|31144.1|31140.5|233
1610112000000|2021-01-08 13:20:00|31148.6|31145|31144.6|31141|31150.1|31146.5|31140.6|31137|144
1610112300000|2021-01-08 13:25:00|31144.1|31140.5|31124.1|31120.5|31147.1|31143.5|31123.1|31119.5|177
1610112600000|2021-01-08 13:30:00|31122.1|31118.5|31104.1|31100.5|31122.1|31118.5|31086.1|31082.5|1517
1610112900000|2021-01-08 13:35:00|31104.6|31101|31139.1|31135.5|31144.1|31140.5|31102.1|31098.5|848
1610113200000|2021-01-08 13:40:00|31138.6|31135|31165.1|31161.5|31168.1|31164.5|31138.6|31135|601
1610113500000|2021-01-08 13:45:00|31165.6|31162|31136.1|31132.5|31168.1|31164.5|31136.1|31132.5|505
1610113800000|2021-01-08 13:50:00|31135.6|31132|31100.1|31096.5|31143.6|31140|31097.6|31094|661
1610114100000|2021-01-08 13:55:00|31100.6|31097|31099.6|31096|31107.1|31103.5|31093.1|31089.5|544
1610114400000|2021-01-08 14:00:00|31099.1|31095.5|31113.1|31109.5|31115.6|31112|31094.6|31091|470
1610114700000|2021-01-08 14:05:00|31112.6|31109|31128.6|31125|31130.1|31126.5|31112.6|31109|469
1610115000000|2021-01-08 14:10:00|31129.1|31125.5|31136.1|31132.5|31137.1|31133.5|31125.1|31121.5|255
1610115300000|2021-01-08 14:15:00|31135.6|31132|31128.1|31124.5|31137.6|31134|31125.1|31121.5|221
1610115600000|2021-01-08 14:20:00|31127.6|31124|31138.6|31135|31144.6|31141|31123.6|31120|307
1610115900000|2021-01-08 14:25:00|31138.1|31134.5|31123.6|31120|31152.1|31148.5|31123.6|31120|593
1610116200000|2021-01-08 14:30:00|31122.1|31118.5|31097.5|31095.1|31141.5|31139.1|31078|31075.6|4945
1610116500000|2021-01-08 14:35:00|31098.5|31096.1|31101|31098.6|31132|31129.6|31086.5|31084.1|2990
1610116800000|2021-01-08 14:40:00|31100.5|31098.1|31096|31093.6|31123|31120.6|31089|31086.6|2378
1610117100000|2021-01-08 14:45:00|31096.5|31094.1|31056.5|31054.1|31099|31096.6|31020.5|31018.1|3919
1610117400000|2021-01-08 14:50:00|31057|31054.6|31053|31050.6|31061.5|31059.1|31033|31030.6|2667
1610117700000|2021-01-08 14:55:00|31052.5|31050.1|31059.5|31057.1|31072.5|31070.1|31038|31035.6|2121
1610118000000|2021-01-08 15:00:00|31062.5|31060.1|31076|31073.6|31083.5|31081.1|31054|31051.6|1861
1610118300000|2021-01-08 15:05:00|31076.5|31074.1|31049.5|31047.1|31083.5|31081.1|31047|31044.6|1730
1610118600000|2021-01-08 15:10:00|31049|31046.6|31037|31034.6|31059.5|31057.1|31034|31031.6|1497
1610118900000|2021-01-08 15:15:00|31036.5|31034.1|31051.5|31049.1|31066|31063.6|31034|31031.6|1278
1610119200000|2021-01-08 15:20:00|31051|31048.6|31019|31016.6|31056.5|31054.1|31005|31002.6|3559
1610119500000|2021-01-08 15:25:00|31019.5|31017.1|30934.5|30932.1|31034.5|31032.1|30930|30927.6|4854
1610119800000|2021-01-08 15:30:00|30936.5|30934.1|30965.5|30963.1|30978|30975.6|30935.5|30933.1|2729
1610120100000|2021-01-08 15:35:00|30966.5|30964.1|30973.5|30971.1|30993|30990.6|30958|30955.6|1881
1610120400000|2021-01-08 15:40:00|30973|30970.6|31024|31021.6|31029|31026.6|30971|30968.6|2067
1610120700000|2021-01-08 15:45:00|31023.5|31021.1|31040.1|31037.7|31054|31051.6|31023.5|31021.1|1781
1610121000000|2021-01-08 15:50:00|31040.6|31038.2|31047.6|31045.2|31050.6|31048.2|31030.6|31028.2|1247
1610121300000|2021-01-08 15:55:00|31048.1|31045.7|31053.6|31051.2|31061.1|31058.7|31038.1|31035.7|1254
1610121600000|2021-01-08 16:00:00|31053.1|31050.7|31044.1|31041.7|31067.1|31064.7|31040.6|31038.2|1696
1610121900000|2021-01-08 16:05:00|31044.6|31042.2|31001.6|30999.2|31045.1|31042.7|30989.1|30986.7|1937
1610122200000|2021-01-08 16:10:00|31002.1|30999.7|31003.6|31001.2|31008.1|31005.7|30979.6|30977.2|1594
1610122500000|2021-01-08 16:15:00|31003.1|31000.7|30982.6|30980.2|31006.1|31003.7|30962.1|30959.7|2122
1610122800000|2021-01-08 16:20:00|30983.1|30980.7|30978.6|30976.2|30997.6|30995.2|30962.6|30960.2|1527
1610123100000|2021-01-08 16:25:00|30979.1|30976.7|30979.1|30976.7|30984.6|30982.2|30972.1|30969.7|816
1610123400000|2021-01-08 16:30:00|30978.6|30976.2|30963.6|30961.2|30980.6|30978.2|30947.6|30945.2|1489
1610123700000|2021-01-08 16:35:00|30964.1|30961.7|30966.1|30963.7|30981.6|30979.2|30959.6|30957.2|879
1610124000000|2021-01-08 16:40:00|30966.6|30964.2|30968.6|30966.2|30975.6|30973.2|30948.6|30946.2|1033
1610124300000|2021-01-08 16:45:00|30969.1|30966.7|30981.6|30979.2|30997.1|30994.7|30967.6|30965.2|1372
1610124600000|2021-01-08 16:50:00|30980.6|30978.2|30976.6|30974.2|30981.1|30978.7|30966.6|30964.2|826
1610124900000|2021-01-08 16:55:00|30977.1|30974.7|31008.1|31005.7|31008.1|31005.7|30976.6|30974.2|1663
1610125200000|2021-01-08 17:00:00|31007.6|31005.2|30975.1|30972.7|31017.6|31015.2|30967.6|30965.2|1320
1610125500000|2021-01-08 17:05:00|30975.6|30973.2|31005.6|31003.2|31008.1|31005.7|30970.6|30968.2|1072
1610125800000|2021-01-08 17:10:00|31006.1|31003.7|31024.1|31021.7|31028.1|31025.7|31003.1|31000.7|827
1610126100000|2021-01-08 17:15:00|31024.6|31022.2|31020.6|31018.2|31033.6|31031.2|31018.1|31015.7|914
1610126400000|2021-01-08 17:20:00|31020.1|31017.7|31016.6|31014.2|31021.6|31019.2|31004.6|31002.2|616
1610126700000|2021-01-08 17:25:00|31017.1|31014.7|31028.6|31026.2|31028.6|31026.2|31014.1|31011.7|634
1610127000000|2021-01-08 17:30:00|31027.6|31025.2|31020.6|31018.2|31032.6|31030.2|31014.6|31012.2|721
1610127300000|2021-01-08 17:35:00|31021.1|31018.7|31019.6|31017.2|31025.1|31022.7|31015.6|31013.2|422
1610127600000|2021-01-08 17:40:00|31020.1|31017.7|31006.1|31003.7|31027.1|31024.7|31003.1|31000.7|975
1610127900000|2021-01-08 17:45:00|31006.6|31004.2|30967.6|30965.2|31014.1|31011.7|30961.6|30959.2|1804
1610128200000|2021-01-08 17:50:00|30967.1|30964.7|30984.6|30982.2|30991.6|30989.2|30966.1|30963.7|755
1610128500000|2021-01-08 17:55:00|30985.1|30982.7|30968.6|30966.2|30994.1|30991.7|30963.6|30961.2|625
1610128800000|2021-01-08 18:00:00|30969.1|30966.7|30952.6|30950.2|30970.6|30968.2|30945.1|30942.7|1479
1610129100000|2021-01-08 18:05:00|30953.1|30950.7|30958.1|30955.7|30966.6|30964.2|30950.1|30947.7|888
1610129400000|2021-01-08 18:10:00|30957.6|30955.2|30933.6|30931.2|30970.1|30967.7|30927.1|30924.7|1252
1610129700000|2021-01-08 18:15:00|30934.1|30931.7|30879.6|30877.2|30936.6|30934.2|30876.6|30874.2|2140
1610130000000|2021-01-08 18:20:00|30879.1|30876.7|30862.1|30859.7|30883.6|30881.2|30829.1|30826.7|3912
1610130300000|2021-01-08 18:25:00|30861.6|30859.2|30893.1|30890.7|30897.6|30895.2|30859.6|30857.2|2265
1610130600000|2021-01-08 18:30:00|30893.6|30891.2|30848.1|30845.7|30894.6|30892.2|30845.1|30842.7|1561
1610130900000|2021-01-08 18:35:00|30846.6|30844.2|30839.6|30837.2|30874.1|30871.7|30800.6|30798.2|3421
1610131200000|2021-01-08 18:40:00|30838.1|30835.7|30841.1|30838.7|30845.1|30842.7|30798.6|30796.2|3814
1610131500000|2021-01-08 18:45:00|30839.6|30837.2|30849.1|30846.7|30867.1|30864.7|30825.6|30823.2|2735
1610131800000|2021-01-08 18:50:00|30849.6|30847.2|30861.1|30858.7|30867.6|30865.2|30842.6|30840.2|1166
1610132100000|2021-01-08 18:55:00|30860.6|30858.2|30862.5|30860.1|30882.1|30879.7|30836.5|30834.1|1326
1610132400000|2021-01-08 19:00:00|30861.5|30859.1|30900|30897.6|30913.5|30911.1|30856|30853.6|2320
1610132700000|2021-01-08 19:05:00|30899.5|30897.1|30924|30921.6|30934.5|30932.1|30896.5|30894.1|1750
1610133000000|2021-01-08 19:10:00|30925|30922.6|30924.5|30922.1|30959|30956.6|30922|30919.6|1889
1610133300000|2021-01-08 19:15:00|30925|30922.6|30948|30945.6|30959.5|30957.1|30921.5|30919.1|1102
1610133600000|2021-01-08 19:20:00|30948.5|30946.1|30944|30941.6|30954|30951.6|30927|30924.6|1045
1610133900000|2021-01-08 19:25:00|30944.5|30942.1|30978|30975.6|30978|30975.6|30928|30925.6|2100
1610134200000|2021-01-08 19:30:00|30978.5|30976.1|30963|30960.6|30989.5|30987.1|30959.5|30957.1|1841
1610134500000|2021-01-08 19:35:00|30963.5|30961.1|30974|30971.6|30987.5|30985.1|30962.5|30960.1|806
1610134800000|2021-01-08 19:40:00|30973.5|30971.1|30938.5|30936.1|30974|30971.6|30929|30926.6|1049
1610135100000|2021-01-08 19:45:00|30939|30936.6|30978|30975.6|30978|30975.6|30925|30922.6|1104
1610135400000|2021-01-08 19:50:00|30977.5|30975.1|30993.5|30991.1|31016.5|31014.1|30974|30971.6|1636
1610135700000|2021-01-08 19:55:00|30994|30991.6|31014|31011.6|31016|31013.6|30989|30986.6|1214
1610136000000|2021-01-08 20:00:00|31014.5|31012.1|31044|31041.6|31050.5|31048.1|31012|31009.6|1546
1610136300000|2021-01-08 20:05:00|31043.5|31041.1|31061.5|31059.1|31066.5|31064.1|31038.5|31036.1|1524
1610136600000|2021-01-08 20:10:00|31061|31058.6|31053|31050.6|31073.5|31071.1|31038.5|31036.1|1880
1610136900000|2021-01-08 20:15:00|31053.5|31051.1|31050.5|31048.1|31068.5|31066.1|31030|31027.6|1832
1610137200000|2021-01-08 20:20:00|31049.7|31047.3|31027.7|31025.3|31052.7|31050.3|31018.2|31015.8|1784
1610137500000|2021-01-08 20:25:00|31028.2|31025.8|31051.7|31049.3|31059.2|31056.8|31023.2|31020.8|1189
1610137800000|2021-01-08 20:30:00|31052.2|31049.8|31072.2|31069.8|31072.2|31069.8|31036.2|31033.8|1300
1610138100000|2021-01-08 20:35:00|31071.7|31069.3|31083.7|31081.3|31084.7|31082.3|31050.7|31048.3|1315
1610138400000|2021-01-08 20:40:00|31084.7|31082.3|31085.7|31083.3|31089.2|31086.8|31066.7|31064.3|1314
1610138700000|2021-01-08 20:45:00|31086.2|31083.8|31098.7|31096.3|31113.7|31111.3|31081.7|31079.3|1974
1610139000000|2021-01-08 20:50:00|31105.2|31102.8|31114.7|31112.3|31125.7|31123.3|31084.7|31082.3|2134
1610139300000|2021-01-08 20:55:00|31112.7|31110.3|31098.2|31095.8|31123.7|31121.3|31088.7|31086.3|3674
1610139600000|2021-01-08 21:00:00|31097.7|31095.3|31131.4|31126.6|31140.9|31136.1|31097.7|31093.1|1445
1610139900000|2021-01-08 21:05:00|31129.9|31125.1|31113.4|31108.6|31131.4|31126.6|31109.9|31105.1|599
1610140200000|2021-01-08 21:10:00|31114.4|31109.6|31143.1|31133.3|31145.4|31140.6|31109.9|31105.1|576
1610140500000|2021-01-08 21:15:00|31142.9|31133.1|31130.1|31120.3|31144.2|31134.4|31129.9|31120.1|6
1610140800000|2021-01-08 21:20:00|31130|31120.2|31126.6|31116.8|31132.7|31122.9|31126|31116.2|0
1610141100000|2021-01-08 21:25:00|31127.9|31118.1|31131.7|31121.9|31132|31122.2|31125|31115.2|0
1610141400000|2021-01-08 21:30:00|31133.4|31128.6|31119.4|31114.6|31136.4|31131.6|31119.4|31114.6|133
1610141700000|2021-01-08 21:35:00|31122.4|31117.6|31138.4|31133.6|31141.4|31136.6|31118.4|31113.6|65
1610142000000|2021-01-08 21:40:00|31134.4|31129.6|31141.4|31136.6|31146.4|31141.6|31134.4|31129.6|119
1610142300000|2021-01-08 21:45:00|31145.4|31140.6|31140.4|31135.6|31145.4|31140.6|31136.4|31131.6|64
1610142600000|2021-01-08 21:50:00|31139.4|31134.6|31140.4|31135.6|31152.4|31147.6|31139.4|31134.6|118
1610142900000|2021-01-08 21:55:00|31139.4|31134.6|31135.3|31125.5|31143.4|31138.6|31128.4|31123.1|86
1610319600000|2021-01-10 23:00:00|31095.4|31090.6|31105.4|31100.6|31122.9|31118.1|31052.9|31048.1|459
1610319900000|2021-01-10 23:05:00|31104.9|31100.1|31111.9|31107.1|31127.9|31123.1|31103.9|31099.1|240
1610320200000|2021-01-10 23:10:00|31112.9|31108.1|31101.9|31097.1|31125.9|31121.1|31091.9|31087.1|155
1610320500000|2021-01-10 23:15:00|31099.9|31095.1|31104.9|31100.1|31108.4|31103.6|31092.9|31088.1|88
1610320800000|2021-01-10 23:20:00|31106.9|31102.1|31093.4|31088.6|31106.9|31102.1|31082.9|31078.1|166
1610321100000|2021-01-10 23:25:00|31094.9|31090.1|31081.4|31076.6|31099.9|31095.1|31073.4|31068.6|200
1610321400000|2021-01-10 23:30:00|31081.9|31077.1|31082.4|31077.6|31085.9|31081.1|31066.4|31061.6|280
1610321700000|2021-01-10 23:35:00|31082.9|31078.1|31069.4|31064.6|31083.4|31078.6|31066.4|31061.6|169
1610322000000|2021-01-10 23:40:00|31068.9|31064.1|31036.4|31031.6|31071.9|31067.1|31035.4|31030.6|285
1610322300000|2021-01-10 23:45:00|31036.9|31032.1|31038.9|31034.1|31049.4|31044.6|31033.4|31028.6|278
1610322600000|2021-01-10 23:50:00|31041.4|31036.6|31026.4|31021.6|31041.4|31036.6|31024.4|31019.6|197
1610322900000|2021-01-10 23:55:00|31026.9|31022.1|31029.4|31024.6|31029.9|31025.1|31015.9|31011.1|183
1610323200000|2021-01-11 00:00:00|31028.4|31023.6|31058.4|31053.6|31066.4|31061.6|31023.4|31018.6|292
1610323500000|2021-01-11 00:05:00|31057.9|31053.1|31036.4|31031.6|31059.4|31054.6|31034.4|31029.6|180
1610323800000|2021-01-11 00:10:00|31035.9|31031.1|31044.4|31039.6|31056.4|31051.6|31029.9|31025.1|130
1610324100000|2021-01-11 00:15:00|31043.9|31039.1|31027.9|31023.1|31043.9|31039.1|31016.9|31012.1|288
1610324400000|2021-01-11 00:20:00|31028.4|31023.6|31036.4|31031.6|31040.9|31036.1|31020.4|31015.6|177
1610324700000|2021-01-11 00:25:00|31035.9|31031.1|31037.4|31032.6|31037.9|31033.1|31028.9|31024.1|58
1610325000000|2021-01-11 00:30:00|31037.9|31033.1|31019.9|31015.1|31039.4|31034.6|31018.4|31013.6|125
1610325300000|2021-01-11 00:35:00|31019.4|31014.6|31022.9|31018.1|31032.9|31028.1|31009.9|31005.1|163
1610325600000|2021-01-11 00:40:00|31022.4|31017.6|31014.9|31010.1|31023.4|31018.6|31007.4|31002.6|144
1610325900000|2021-01-11 00:45:00|31014.4|31009.6|31036.4|31031.6|31038.9|31034.1|31014.4|31009.6|121
1610326200000|2021-01-11 00:50:00|31035.9|31031.1|31036.4|31031.6|31039.9|31035.1|31019.9|31015.1|180
1610326500000|2021-01-11 00:55:00|31036.9|31032.1|31041.4|31036.6|31047.4|31042.6|31035.4|31030.6|164
1610326800000|2021-01-11 01:00:00|31040.4|31035.6|31024.4|31019.6|31040.4|31035.6|31020.4|31015.6|268
1610327100000|2021-01-11 01:05:00|31023.9|31019.1|31022.9|31018.1|31028.9|31024.1|31011.9|31007.1|217
1610327400000|2021-01-11 01:10:00|31022.4|31017.6|31025.9|31021.1|31036.9|31032.1|31017.4|31012.6|174
1610327700000|2021-01-11 01:15:00|31026.4|31021.6|31013.4|31008.6|31027.9|31023.1|31009.4|31004.6|243
1610328000000|2021-01-11 01:20:00|31013.9|31009.1|31025.4|31020.6|31038.4|31033.6|31010.4|31005.6|226
1610328300000|2021-01-11 01:25:00|31024.9|31020.1|31029.4|31024.6|31040.9|31036.1|31023.9|31019.1|118
1610328600000|2021-01-11 01:30:00|31027.9|31023.1|31006.9|31002.1|31028.4|31023.6|31004.9|31000.1|266
1610328900000|2021-01-11 01:35:00|31007.4|31002.6|30965.4|30960.6|31007.4|31002.6|30961.9|30957.1|523
1610329200000|2021-01-11 01:40:00|30965.9|30961.1|30968.9|30964.1|30985.4|30980.6|30964.4|30959.6|198
1610329500000|2021-01-11 01:45:00|30969.4|30964.6|30990.4|30985.6|30990.4|30985.6|30959.4|30954.6|278
1610329800000|2021-01-11 01:50:00|30990.9|30986.1|30984.9|30980.1|30994.4|30989.6|30975.4|30970.6|134
1610330100000|2021-01-11 01:55:00|30984.4|30979.6|30963.9|30959.1|30988.4|30983.6|30962.4|30957.6|194
1610330400000|2021-01-11 02:00:00|30964.4|30959.6|30921.9|30917.1|30973.9|30969.1|30918.4|30913.6|415
1610330700000|2021-01-11 02:05:00|30919.9|30915.1|30911.4|30906.6|30932.9|30928.1|30910.9|30906.1|412
1610331000000|2021-01-11 02:10:00|30910.9|30906.1|30922.9|30918.1|30932.4|30927.6|30907.4|30902.6|288
1610331300000|2021-01-11 02:15:00|30923.4|30918.6|30923.4|30918.6|30926.4|30921.6|30906.4|30901.6|267
1610331600000|2021-01-11 02:20:00|30923.9|30919.1|30936.9|30932.1|30938.4|30933.6|30911.9|30907.1|222
1610331900000|2021-01-11 02:25:00|30937.4|30932.6|30943.9|30939.1|30947.9|30943.1|30936.4|30931.6|177
1610332200000|2021-01-11 02:30:00|30943.4|30938.6|30944.4|30939.6|30949.4|30944.6|30938.4|30933.6|144
1610332500000|2021-01-11 02:35:00|30945.4|30940.6|30929.4|30924.6|30948.4|30943.6|30929.4|30924.6|93
1610332800000|2021-01-11 02:40:00|30929.9|30925.1|30928.9|30924.1|30935.9|30931.1|30918.4|30913.6|234
1610333100000|2021-01-11 02:45:00|30929.4|30924.6|30958.4|30953.6|30960.4|30955.6|30926.9|30922.1|175
1610333400000|2021-01-11 02:50:00|30957.9|30953.1|30951.9|30947.1|30960.4|30955.6|30943.4|30938.6|156
1610333700000|2021-01-11 02:55:00|30951.4|30946.6|30960.9|30956.1|30962.9|30958.1|30930.9|30926.1|203
1610334000000|2021-01-11 03:00:00|30962.4|30957.6|30955.9|30951.1|30963.4|30958.6|30945.4|30940.6|185
1610334300000|2021-01-11 03:05:00|30955.4|30950.6|30944.4|30939.6|30955.9|30951.1|30936.9|30932.1|113
1610334600000|2021-01-11 03:10:00|30944.9|30940.1|30940.4|30935.6|30948.9|30944.1|30930.9|30926.1|157
1610334900000|2021-01-11 03:15:00|30939.9|30935.1|30931.4|30926.6|30956.9|30952.1|30929.9|30925.1|201
1610335200000|2021-01-11 03:20:00|30932.4|30927.6|30934.4|30929.6|30945.4|30940.6|30929.4|30924.6|168
1610335500000|2021-01-11 03:25:00|30933.9|30929.1|30926.9|30922.1|30938.9|30934.1|30922.9|30918.1|167
1610335800000|2021-01-11 03:30:00|30926.4|30921.6|30934.4|30929.6|30938.9|30934.1|30920.4|30915.6|195
1610336100000|2021-01-11 03:35:00|30933.9|30929.1|30918.4|30913.6|30945.4|30940.6|30916.9|30912.1|202
1610336400000|2021-01-11 03:40:00|30918.9|30914.1|30937.4|30932.6|30940.4|30935.6|30918.4|30913.6|176
1610336700000|2021-01-11 03:45:00|30937.9|30933.1|30922.4|30917.6|30937.9|30933.1|30916.9|30912.1|232
1610337000000|2021-01-11 03:50:00|30922.9|30918.1|30927.9|30923.1|30933.4|30928.6|30918.4|30913.6|129
1610337300000|2021-01-11 03:55:00|30928.4|30923.6|30930.4|30925.6|30935.4|30930.6|30926.9|30922.1|95
1610337600000|2021-01-11 04:00:00|30929.9|30925.1|30947.4|30942.6|30951.4|30946.6|30924.4|30919.6|152
1610337900000|2021-01-11 04:05:00|30946.4|30941.6|30941.9|30937.1|30952.9|30948.1|30937.9|30933.1|157
1610338200000|2021-01-11 04:10:00|30941.4|30936.6|30936.4|30931.6|30942.4|30937.6|30931.4|30926.6|114
1610338500000|2021-01-11 04:15:00|30935.9|30931.1|30923.4|30918.6|30936.9|30932.1|30921.4|30916.6|89
1610338800000|2021-01-11 04:20:00|30923.9|30919.1|30917.9|30913.1|30928.9|30924.1|30917.4|30912.6|108
1610339100000|2021-01-11 04:25:00|30917.4|30912.6|30922.9|30918.1|30931.4|30926.6|30917.4|30912.6|121
1610339400000|2021-01-11 04:30:00|30922.4|30917.6|30916.4|30911.6|30924.4|30919.6|30893.9|30889.1|488
1610339700000|2021-01-11 04:35:00|30915.4|30910.6|30907.4|30902.6|30920.4|30915.6|30901.4|30896.6|344
1610340000000|2021-01-11 04:40:00|30907.9|30903.1|30903.4|30898.6|30916.9|30912.1|30899.4|30894.6|154
1610340300000|2021-01-11 04:45:00|30903.9|30899.1|30901.4|30896.6|30913.9|30909.1|30897.4|30892.6|134
1610340600000|2021-01-11 04:50:00|30901.9|30897.1|30891.4|30886.6|30906.4|30901.6|30881.4|30876.6|245
1610340900000|2021-01-11 04:55:00|30890.9|30886.1|30905.4|30900.6|30909.4|30904.6|30882.9|30878.1|174
1610341200000|2021-01-11 05:00:00|30905.9|30901.1|30902.4|30897.6|30907.4|30902.6|30895.9|30891.1|226
1610341500000|2021-01-11 05:05:00|30902.9|30898.1|30929.4|30924.6|30929.9|30925.1|30902.9|30898.1|165
1610341800000|2021-01-11 05:10:00|30928.9|30924.1|30927.4|30922.6|30930.9|30926.1|30917.9|30913.1|226
1610342100000|2021-01-11 05:15:00|30926.9|30922.1|30922.4|30917.6|30927.4|30922.6|30918.9|30914.1|102
1610342400000|2021-01-11 05:20:00|30922.9|30918.1|30919.4|30914.6|30923.4|30918.6|30908.4|30903.6|131
1610342700000|2021-01-11 05:25:00|30919.9|30915.1|30919.4|30914.6|30920.9|30916.1|30911.4|30906.6|96
1610343000000|2021-01-11 05:30:00|30918.4|30913.6|30934.4|30929.6|30934.4|30929.6|30912.4|30907.6|189
1610343300000|2021-01-11 05:35:00|30933.9|30929.1|30934.4|30929.6|30937.4|30932.6|30920.4|30915.6|163
1610343600000|2021-01-11 05:40:00|30934.9|30930.1|30912.4|30907.6|30938.9|30934.1|30912.4|30907.6|128
1610343900000|2021-01-11 05:45:00|30911.9|30907.1|30911.4|30906.6|30915.4|30910.6|30899.4|30894.6|209
1610344200000|2021-01-11 05:50:00|30910.9|30906.1|30907.4|30902.6|30919.4|30914.6|30900.4|30895.6|128
1610344500000|2021-01-11 05:55:00|30907.9|30903.1|30908.4|30903.6|30914.4|30909.6|30901.9|30897.1|98
1610344800000|2021-01-11 06:00:00|30907.9|30903.1|30891.4|30886.6|30908.4|30903.6|30889.9|30885.1|148
1610345100000|2021-01-11 06:05:00|30890.9|30886.1|30893.4|30888.6|30906.9|30902.1|30887.4|30882.6|194
1610345400000|2021-01-11 06:10:00|30893.9|30889.1|30893.4|30888.6|30894.4|30889.6|30873.9|30869.1|357
1610345700000|2021-01-11 06:15:00|30892.4|30887.6|30901.4|30896.6|30901.4|30896.6|30887.4|30882.6|180
1610346000000|2021-01-11 06:20:00|30900.4|30895.6|30893.4|30888.6|30903.4|30898.6|30891.4|30886.6|82
1610346300000|2021-01-11 06:25:00|30893.9|30889.1|30908.4|30903.6|30912.4|30907.6|30889.4|30884.6|349
1610346600000|2021-01-11 06:30:00|30907.9|30903.1|30915.4|30910.6|30915.4|30910.6|30895.4|30890.6|199
1610346900000|2021-01-11 06:35:00|30915.9|30911.1|30913.4|30908.6|30919.9|30915.1|30910.4|30905.6|103
1610347200000|2021-01-11 06:40:00|30913.9|30909.1|30904.4|30899.6|30918.9|30914.1|30902.9|30898.1|91
1610347500000|2021-01-11 06:45:00|30904.9|30900.1|30904.4|30899.6|30918.4|30913.6|30903.4|30898.6|69
1610347800000|2021-01-11 06:50:00|30903.9|30899.1|30895.9|30891.1|30913.4|30908.6|30895.4|30890.6|127
1610348100000|2021-01-11 06:55:00|30896.4|30891.6|30892.9|30888.1|30903.4|30898.6|30892.4|30887.6|125
1610348400000|2021-01-11 07:00:00|30892.3|30888.7|30911.8|30908.2|30912.3|30908.7|30883.8|30880.2|288
1610348700000|2021-01-11 07:05:00|30911.3|30907.7|30925.8|30922.2|30934.8|30931.2|30911.3|30907.7|484
1610349000000|2021-01-11 07:10:00|30925.3|30921.7|30929.8|30926.2|30932.8|30929.2|30920.8|30917.2|212
1610349300000|2021-01-11 07:15:00|30930.3|30926.7|30915.8|30912.2|30934.8|30931.2|30913.8|30910.2|178
1610349600000|2021-01-11 07:20:00|30916.3|30912.7|30921.8|30918.2|30924.3|30920.7|30911.8|30908.2|164
1610349900000|2021-01-11 07:25:00|30922.3|30918.7|30925.8|30922.2|30930.3|30926.7|30919.8|30916.2|155
1610350200000|2021-01-11 07:30:00|30925.3|30921.7|30914.8|30911.2|30926.8|30923.2|30911.3|30907.7|158
1610350500000|2021-01-11 07:35:00|30915.3|30911.7|30893.8|30890.2|30915.3|30911.7|30890.3|30886.7|278
1610350800000|2021-01-11 07:40:00|30892.8|30889.2|30897.3|30893.7|30906.3|30902.7|30889.8|30886.2|203
1610351100000|2021-01-11 07:45:00|30896.8|30893.2|30918.8|30915.2|30925.3|30921.7|30893.8|30890.2|260
1610351400000|2021-01-11 07:50:00|30918.3|30914.7|30927.8|30924.2|30933.3|30929.7|30912.3|30908.7|186
1610351700000|2021-01-11 07:55:00|30928.3|30924.7|30911.8|30908.2|30929.3|30925.7|30907.8|30904.2|203
1610352000000|2021-01-11 08:00:00|30906.8|30903.2|30949.8|30946.2|30975.8|30972.2|30905.8|30902.2|1253
1610352300000|2021-01-11 08:05:00|30949.3|30945.7|30968.3|30964.7|30974.8|30971.2|30943.8|30940.2|537
1610352600000|2021-01-11 08:10:00|30966.8|30963.2|30968.8|30965.2|30974.8|30971.2|30953.3|30949.7|359
1610352900000|2021-01-11 08:15:00|30969.3|30965.7|30976.8|30973.2|30984.8|30981.2|30962.8|30959.2|276
1610353200000|2021-01-11 08:20:00|30977.3|30973.7|30945.8|30942.2|30985.3|30981.7|30943.8|30940.2|399
1610353500000|2021-01-11 08:25:00|30946.3|30942.7|30927.8|30924.2|30946.8|30943.2|30916.8|30913.2|548
1610353800000|2021-01-11 08:30:00|30928.8|30925.2|30880.8|30877.2|30928.8|30925.2|30865.8|30862.2|740
1610354100000|2021-01-11 08:35:00|30881.3|30877.7|30911.3|30907.7|30914.8|30911.2|30873.8|30870.2|490
1610354400000|2021-01-11 08:40:00|30910.8|30907.2|30897.8|30894.2|30923.3|30919.7|30896.8|30893.2|278
1610354700000|2021-01-11 08:45:00|30897.3|30893.7|30889.3|30885.7|30898.8|30895.2|30888.8|30885.2|198
1610355000000|2021-01-11 08:50:00|30888.8|30885.2|30896.8|30893.2|30902.3|30898.7|30882.3|30878.7|242
1610355300000|2021-01-11 08:55:00|30896.3|30892.7|30925.8|30922.2|30926.8|30923.2|30886.8|30883.2|304
1610355600000|2021-01-11 09:00:00|30926.3|30922.7|30941.3|30937.7|30961.8|30958.2|30921.3|30917.7|627
1610355900000|2021-01-11 09:05:00|30941.8|30938.2|30946.3|30942.7|30950.8|30947.2|30938.8|30935.2|213
1610356200000|2021-01-11 09:10:00|30946.8|30943.2|30925.3|30921.7|30949.3|30945.7|30920.3|30916.7|263
1610356500000|2021-01-11 09:15:00|30925.8|30922.2|30915.8|30912.2|30929.3|30925.7|30913.3|30909.7|241
1610356800000|2021-01-11 09:20:00|30916.3|30912.7|30934.8|30931.2|30943.8|30940.2|30915.8|30912.2|346
1610357100000|2021-01-11 09:25:00|30935.3|30931.7|30923.8|30920.2|30939.8|30936.2|30906.8|30903.2|388
1610357400000|2021-01-11 09:30:00|30925.8|30922.2|30927.8|30924.2|30939.3|30935.7|30916.8|30913.2|188
1610357700000|2021-01-11 09:35:00|30927.3|30923.7|30906.3|30902.7|30935.3|30931.7|30905.8|30902.2|200
1610358000000|2021-01-11 09:40:00|30907.8|30904.2|30907.8|30904.2|30929.3|30925.7|30905.8|30902.2|240
1610358300000|2021-01-11 09:45:00|30908.3|30904.7|30898.8|30895.2|30911.3|30907.7|30892.8|30889.2|348
1610358600000|2021-01-11 09:50:00|30899.8|30896.2|30891.8|30888.2|30903.8|30900.2|30890.8|30887.2|200
1610358900000|2021-01-11 09:55:00|30891.3|30887.7|30889.8|30886.2|30896.8|30893.2|30886.3|30882.7|166
1610359200000|2021-01-11 10:00:00|30884.8|30881.2|30889.8|30886.2|30894.8|30891.2|30883.3|30879.7|157
1610359500000|2021-01-11 10:05:00|30890.3|30886.7|30910.8|30907.2|30921.8|30918.2|30888.8|30885.2|264
1610359800000|2021-01-11 10:10:00|30910.3|30906.7|30912.8|30909.2|30921.3|30917.7|30910.3|30906.7|133
1610360100000|2021-01-11 10:15:00|30913.3|30909.7|30915.3|30911.7|30916.8|30913.2|30908.8|30905.2|84
1610360400000|2021-01-11 10:20:00|30914.8|30911.2|30902.8|30899.2|30916.8|30913.2|30896.3|30892.7|182
1610360700000|2021-01-11 10:25:00|30903.3|30899.7|30922.8|30919.2|30923.8|30920.2|30901.8|30898.2|162
1610361000000|2021-01-11 10:30:00|30922.3|30918.7|30929.8|30926.2|30929.8|30926.2|30912.3|30908.7|244
1610361300000|2021-01-11 10:35:00|30929.3|30925.7|30928.8|30925.2|30937.8|30934.2|30924.8|30921.2|350
1610361600000|2021-01-11 10:40:00|30929.3|30925.7|30918.8|30915.2|30938.8|30935.2|30911.8|30908.2|357
1610361900000|2021-01-11 10:45:00|30919.3|30915.7|30916.8|30913.2|30938.3|30934.7|30916.8|30913.2|307
1610362200000|2021-01-11 10:50:00|30915.3|30911.7|30925.3|30921.7|30925.8|30922.2|30906.8|30903.2|316
1610362500000|2021-01-11 10:55:00|30924.8|30921.2|30927.8|30924.2|30928.3|30924.7|30914.3|30910.7|164
1610362800000|2021-01-11 11:00:00|30926.8|30923.2|30915.8|30912.2|30927.8|30924.2|30907.8|30904.2|203
1610363100000|2021-01-11 11:05:00|30916.3|30912.7|30913.8|30910.2|30920.3|30916.7|30908.8|30905.2|107
1610363400000|2021-01-11 11:10:00|30914.3|30910.7|30886.8|30883.2|30917.3|30913.7|30886.8|30883.2|253
1610363700000|2021-01-11 11:15:00|30886.3|30882.7|30908.8|30905.2|30911.3|30907.7|30881.3|30877.7|377
1610364000000|2021-01-11 11:20:00|30908.3|30904.7|30911.8|30908.2|30914.3|30910.7|30905.3|30901.7|101
1610364300000|2021-01-11 11:25:00|30911.3|30907.7|30903.3|30899.7|30911.3|30907.7|30893.8|30890.2|150
1610364600000|2021-01-11 11:30:00|30902.8|30899.2|30902.8|30899.2|30912.3|30908.7|30896.3|30892.7|139
1610364900000|2021-01-11 11:35:00|30902.3|30898.7|30917.8|30914.2|30919.3|30915.7|30899.3|30895.7|237
1610365200000|2021-01-11 11:40:00|30918.3|30914.7|30917.8|30914.2|30919.8|30916.2|30898.8|30895.2|177
1610365500000|2021-01-11 11:45:00|30918.3|30914.7|30907.8|30904.2|30921.3|30917.7|30898.8|30895.2|201
1610365800000|2021-01-11 11:50:00|30907.3|30903.7|30904.8|30901.2|30917.8|30914.2|30899.8|30896.2|156
1610366100000|2021-01-11 11:55:00|30903.8|30900.2|30907.8|30904.2|30908.3|30904.7|30895.8|30892.2|159
1610366400000|2021-01-11 12:00:00|30906.8|30903.2|30911.8|30908.2|30916.8|30913.2|30896.8|30893.2|238
1610366700000|2021-01-11 12:05:00|30911.3|30907.7|30891.8|30888.2|30911.8|30908.2|30890.8|30887.2|237
1610367000000|2021-01-11 12:10:00|30892.3|30888.7|30879.8|30876.2|30893.8|30890.2|30879.3|30875.7|347
1610367300000|2021-01-11 12:15:00|30879.3|30875.7|30866.3|30862.7|30879.8|30876.2|30853.3|30849.7|739
1610367600000|2021-01-11 12:20:00|30865.8|30862.2|30862.8|30859.2|30868.3|30864.7|30858.8|30855.2|291
1610367900000|2021-01-11 12:25:00|30863.3|30859.7|30895.8|30892.2|30896.8|30893.2|30852.3|30848.7|556
1610368200000|2021-01-11 12:30:00|30896.3|30892.7|30889.8|30886.2|30900.3|30896.7|30888.8|30885.2|269
1610368500000|2021-01-11 12:35:00|30889.3|30885.7|30886.3|30882.7|30895.3|30891.7|30875.3|30871.7|379
1610368800000|2021-01-11 12:40:00|30886.8|30883.2|30888.8|30885.2|30893.8|30890.2|30882.8|30879.2|237
1610369100000|2021-01-11 12:45:00|30889.3|30885.7|30891.8|30888.2|30894.8|30891.2|30880.3|30876.7|200
1610369400000|2021-01-11 12:50:00|30891.3|30887.7|30875.8|30872.2|30892.3|30888.7|30875.8|30872.2|150
1610369700000|2021-01-11 12:55:00|30876.3|30872.7|30880.8|30877.2|30892.3|30888.7|30875.3|30871.7|233
1610370000000|2021-01-11 13:00:00|30880.3|30876.7|30855.8|30852.2|30880.3|30876.7|30855.8|30852.2|552
1610370300000|2021-01-11 13:05:00|30856.3|30852.7|30870.8|30867.2|30877.3|30873.7|30854.3|30850.7|567
1610370600000|2021-01-11 13:10:00|30871.3|30867.7|30887.8|30884.2|30895.8|30892.2|30870.3|30866.7|494
1610370900000|2021-01-11 13:15:00|30886.8|30883.2|30863.8|30860.2|30887.3|30883.7|30861.3|30857.7|310
1610371200000|2021-01-11 13:20:00|30863.3|30859.7|30881.8|30878.2|30886.8|30883.2|30859.3|30855.7|547
1610371500000|2021-01-11 13:25:00|30880.8|30877.2|30846.8|30843.2|30889.8|30886.2|30845.8|30842.2|676
1610371800000|2021-01-11 13:30:00|30845.8|30842.2|30827.8|30824.2|30851.3|30847.7|30809.8|30806.2|1431
1610372100000|2021-01-11 13:35:00|30827.3|30823.7|30818.8|30815.2|30829.3|30825.7|30805.3|30801.7|557
1610372400000|2021-01-11 13:40:00|30818.3|30814.7|30833.8|30830.2|30833.8|30830.2|30809.3|30805.7|511
1610372700000|2021-01-11 13:45:00|30833.3|30829.7|30815.8|30812.2|30842.8|30839.2|30815.8|30812.2|517
1610373000000|2021-01-11 13:50:00|30816.3|30812.7|30803.3|30799.7|30826.8|30823.2|30797.8|30794.2|678
1610373300000|2021-01-11 13:55:00|30803.8|30800.2|30794.8|30791.2|30816.8|30813.2|30783.3|30779.7|916
1610373600000|2021-01-11 14:00:00|30795.3|30791.7|30809.3|30805.7|30812.3|30808.7|30781.8|30778.2|587
1610373900000|2021-01-11 14:05:00|30809.8|30806.2|30812.8|30809.2|30828.3|30824.7|30802.8|30799.2|686
1610374200000|2021-01-11 14:10:00|30813.3|30809.7|30790.3|30786.7|30814.8|30811.2|30788.8|30785.2|522
1610374500000|2021-01-11 14:15:00|30790.8|30787.2|30747.8|30744.2|30797.8|30794.2|30746.8|30743.2|1088
1610374800000|2021-01-11 14:20:00|30747.3|30743.7|30802.3|30798.7|30812.8|30809.2|30745.8|30742.2|962
1610375100000|2021-01-11 14:25:00|30802.8|30799.2|30843.8|30840.2|30844.8|30841.2|30797.8|30794.2|1093
1610375400000|2021-01-11 14:30:00|30843.2|30840.8|30938.2|30935.8|30973.2|30970.8|30836.2|30833.8|7452
1610375700000|2021-01-11 14:35:00|30940.2|30937.8|30932.2|30929.8|30961.2|30958.8|30889.2|30886.8|5346
1610376000000|2021-01-11 14:40:00|30930.2|30927.8|30926.2|30923.8|30935.2|30932.8|30895.2|30892.8|3043
1610376300000|2021-01-11 14:45:00|30925.2|30922.8|30894.7|30892.3|30931.2|30928.8|30883.2|30880.8|2842
1610376600000|2021-01-11 14:50:00|30893.7|30891.3|30937.2|30934.8|30938.7|30936.3|30874.7|30872.3|2212
1610376900000|2021-01-11 14:55:00|30936.7|30934.3|30964.2|30961.8|30982.2|30979.8|30935.7|30933.3|3461
1610377200000|2021-01-11 15:00:00|30961.7|30959.3|30962.2|30959.8|30974.7|30972.3|30943.7|30941.3|2476
1610377500000|2021-01-11 15:05:00|30962.7|30960.3|30974.7|30972.3|30975.7|30973.3|30949.2|30946.8|2019
1610377800000|2021-01-11 15:10:00|30974.2|30971.8|30951.2|30948.8|30974.2|30971.8|30948.7|30946.3|1388
1610378100000|2021-01-11 15:15:00|30950.7|30948.3|30950.6|30948.2|30961.1|30958.7|30931.7|30929.3|1925
1610378400000|2021-01-11 15:20:00|30950.1|30947.7|30969.6|30967.2|30976.1|30973.7|30940.1|30937.7|1403
1610378700000|2021-01-11 15:25:00|30970.1|30967.7|31001.6|30999.2|31016.1|31013.7|30969.1|30966.7|2702
1610379000000|2021-01-11 15:30:00|31002.1|30999.7|31023.1|31020.7|31029.1|31026.7|31001.1|30998.7|1538
1610379300000|2021-01-11 15:35:00|31024.1|31021.7|31014.6|31012.2|31025.6|31023.2|31009.1|31006.7|1060
1610379600000|2021-01-11 15:40:00|31015.1|31012.7|30978.1|30975.7|31021.6|31019.2|30970.1|30967.7|2327
1610379900000|2021-01-11 15:45:00|30978.6|30976.2|30959.1|30956.7|30984.1|30981.7|30954.6|30952.2|1833
1610380200000|2021-01-11 15:50:00|30958.6|30956.2|30986.6|30984.2|30990.1|30987.7|30952.1|30949.7|1180
1610380500000|2021-01-11 15:55:00|30986.1|30983.7|30998.1|30995.7|31003.1|31000.7|30978.6|30976.2|693
1610380800000|2021-01-11 16:00:00|30997.6|30995.2|30991.6|30989.2|31003.6|31001.2|30975.1|30972.7|1149
1610381100000|2021-01-11 16:05:00|30992.1|30989.7|30975.6|30973.2|31002.1|30999.7|30972.1|30969.7|911
1610381400000|2021-01-11 16:10:00|30976.1|30973.7|30954.6|30952.2|30977.1|30974.7|30928.6|30926.2|2078
1610381700000|2021-01-11 16:15:00|30955.1|30952.7|30998.6|30996.2|31000.6|30998.2|30954.6|30952.2|1575
1610382000000|2021-01-11 16:20:00|30997.6|30995.2|31031.6|31029.2|31037.6|31035.2|30993.1|30990.7|1749
1610382300000|2021-01-11 16:25:00|31031.1|31028.7|31040.6|31038.2|31048.1|31045.7|31015.6|31013.2|1806
1610382600000|2021-01-11 16:30:00|31041.1|31038.7|31020.1|31017.7|31041.6|31039.2|31015.6|31013.2|1413
1610382900000|2021-01-11 16:35:00|31021.1|31018.7|31030.6|31028.2|31033.1|31030.7|31008.6|31006.2|903
1610383200000|2021-01-11 16:40:00|31030.1|31027.7|31033.6|31031.2|31039.1|31036.7|31014.6|31012.2|763
1610383500000|2021-01-11 16:45:00|31033.1|31030.7|31022.6|31020.2|31041.1|31038.7|31014.6|31012.2|716
1610383800000|2021-01-11 16:50:00|31022.1|31019.7|31016.1|31013.7|31032.6|31030.2|31014.6|31012.2|552
1610384100000|2021-01-11 16:55:00|31015.6|31013.2|31021.6|31019.2|31032.1|31029.7|31015.1|31012.7|585
1610384400000|2021-01-11 17:00:00|31022.1|31019.7|31032.1|31029.7|31044.1|31041.7|31016.1|31013.7|819
1610384700000|2021-01-11 17:05:00|31033.1|31030.7|31023.1|31020.7|31036.1|31033.7|31014.6|31012.2|738
1610385000000|2021-01-11 17:10:00|31022.6|31020.2|31025.1|31022.7|31046.6|31044.2|31019.6|31017.2|996
1610385300000|2021-01-11 17:15:00|31025.6|31023.2|31019.6|31017.2|31037.6|31035.2|31015.1|31012.7|719
1610385600000|2021-01-11 17:20:00|31020.1|31017.7|31026.1|31023.7|31027.1|31024.7|31016.6|31014.2|425
1610385900000|2021-01-11 17:25:00|31026.6|31024.2|31027.1|31024.7|31027.6|31025.2|31016.1|31013.7|356
1610386200000|2021-01-11 17:30:00|31027.6|31025.2|31064.1|31061.7|31070.6|31068.2|31027.1|31024.7|1731
1610386500000|2021-01-11 17:35:00|31064.6|31062.2|31066.6|31064.2|31074.1|31071.7|31061.6|31059.2|796
1610386800000|2021-01-11 17:40:00|31067.1|31064.7|31073.6|31071.2|31075.1|31072.7|31061.1|31058.7|781
1610387100000|2021-01-11 17:45:00|31073.1|31070.7|31077.6|31075.2|31082.1|31079.7|31073.1|31070.7|898
1610387400000|2021-01-11 17:50:00|31077.1|31074.7|31080.1|31077.7|31095.6|31093.2|31075.6|31073.2|1700
1610387700000|2021-01-11 17:55:00|31080.6|31078.2|31073.6|31071.2|31085.6|31083.2|31063.6|31061.2|839
1610388000000|2021-01-11 18:00:00|31074.1|31071.7|31079.1|31076.7|31085.1|31082.7|31074.1|31071.7|567
1610388300000|2021-01-11 18:05:00|31078.6|31076.2|31090.1|31087.7|31094.1|31091.7|31077.6|31075.2|464
1610388600000|2021-01-11 18:10:00|31090.6|31088.2|31087.1|31084.7|31091.1|31088.7|31085.1|31082.7|292
1610388900000|2021-01-11 18:15:00|31087.6|31085.2|31079.1|31076.7|31091.1|31088.7|31077.6|31075.2|490
1610389200000|2021-01-11 18:20:00|31078.6|31076.2|31076.6|31074.2|31084.1|31081.7|31052.1|31049.7|1282
1610389500000|2021-01-11 18:25:00|31077.1|31074.7|31045.6|31043.2|31077.1|31074.7|31037.1|31034.7|1079
1610389800000|2021-01-11 18:30:00|31046.1|31043.7|31036.1|31033.7|31051.1|31048.7|31031.6|31029.2|670
1610390100000|2021-01-11 18:35:00|31036.6|31034.2|31033.1|31030.7|31040.6|31038.2|31027.1|31024.7|488
1610390400000|2021-01-11 18:40:00|31032.6|31030.2|31009.6|31007.2|31034.1|31031.7|30998.6|30996.2|1168
1610390700000|2021-01-11 18:45:00|31010.1|31007.7|30986.1|30983.7|31012.1|31009.7|30972.1|30969.7|1304
1610391000000|2021-01-11 18:50:00|30985.6|30983.2|31008.1|31005.7|31012.1|31009.7|30984.6|30982.2|756
1610391300000|2021-01-11 18:55:00|31009.1|31006.7|31009.1|31006.7|31024.6|31022.2|31003.1|31000.7|739
1610391600000|2021-01-11 19:00:00|31010.1|31007.7|31001.1|30998.7|31010.1|31007.7|30984.1|30981.7|1489
1610391900000|2021-01-11 19:05:00|31000.6|30998.2|31003.1|31000.7|31019.1|31016.7|30989.6|30987.2|823
1610392200000|2021-01-11 19:10:00|31004.1|31001.7|31002.6|31000.2|31018.1|31015.7|30999.1|30996.7|480
1610392500000|2021-01-11 19:15:00|31002.1|30999.7|30982.6|30980.2|31009.1|31006.7|30981.1|30978.7|857
1610392800000|2021-01-11 19:20:00|30982.1|30979.7|30987.6|30985.2|30991.1|30988.7|30952.6|30950.2|1602
1610393100000|2021-01-11 19:25:00|30988.1|30985.7|30983.6|30981.2|30995.1|30992.7|30974.1|30971.7|997
1610393400000|2021-01-11 19:30:00|30983.1|30980.7|30986.1|30983.7|31000.1|30997.7|30970.1|30967.7|998
1610393700000|2021-01-11 19:35:00|30985.1|30982.7|30986.6|30984.2|30991.6|30989.2|30972.6|30970.2|465
1610394000000|2021-01-11 19:40:00|30986.1|30983.7|31006.1|31003.7|31012.1|31009.7|30983.1|30980.7|666
1610394300000|2021-01-11 19:45:00|31005.6|31003.2|31023.6|31021.2|31027.1|31024.7|31001.1|30998.7|741
1610394600000|2021-01-11 19:50:00|31024.1|31021.7|31030.6|31028.2|31032.1|31029.7|31005.6|31003.2|992
1610394900000|2021-01-11 19:55:00|31030.1|31027.7|31059.6|31057.2|31065.1|31062.7|31026.6|31024.2|1524
1610395200000|2021-01-11 20:00:00|31060.1|31057.7|31066.1|31063.7|31078.1|31075.7|31048.1|31045.7|1354
1610395500000|2021-01-11 20:05:00|31066.6|31064.2|31042.6|31040.2|31077.1|31074.7|31033.6|31031.2|1101
1610395800000|2021-01-11 20:10:00|31042.1|31039.7|31026.6|31024.2|31044.6|31042.2|31019.1|31016.7|1565
1610396100000|2021-01-11 20:15:00|31026.1|31023.7|31013.6|31011.2|31040.1|31037.7|30997.1|30994.7|1315
1610396400000|2021-01-11 20:20:00|31013.2|31010.8|31010.2|31007.8|31017.7|31015.3|30992.7|30990.3|1102
1610396700000|2021-01-11 20:25:00|31009.7|31007.3|30991.2|30988.8|31034.7|31032.3|30986.7|30984.3|1364
1610397000000|2021-01-11 20:30:00|30991.7|30989.3|30996.2|30993.8|31027.7|31025.3|30988.2|30985.8|1483
1610397300000|2021-01-11 20:35:00|30996.7|30994.3|30973.2|30970.8|31020.2|31017.8|30972.7|30970.3|1506
1610397600000|2021-01-11 20:40:00|30974.7|30972.3|30978.2|30975.8|30992.7|30990.3|30962.2|30959.8|1856
1610397900000|2021-01-11 20:45:00|30978.7|30976.3|31023.2|31020.8|31035.7|31033.3|30978.2|30975.8|2080
1610398200000|2021-01-11 20:50:00|31020.2|31017.8|31013.2|31010.8|31043.7|31041.3|31007.7|31005.3|1801
1610398500000|2021-01-11 20:55:00|31014.2|31011.8|31013.2|31010.8|31023.7|31021.3|30995.7|30993.3|3110
1610398800000|2021-01-11 21:00:00|31014.4|31009.6|31035.4|31030.6|31054.9|31050.1|30995.9|30991.1|1618
1610399100000|2021-01-11 21:05:00|31035.9|31031.1|31015.4|31010.6|31035.9|31031.1|31012.4|31007.6|324
1610399400000|2021-01-11 21:10:00|31016.4|31011.6|31034.6|31024.8|31042.4|31037.6|31009.4|31004.6|311
1610399700000|2021-01-11 21:15:00|31034.5|31024.7|31040.3|31030.5|31040.3|31030.5|31023.6|31013.8|1
1610400000000|2021-01-11 21:20:00|31039.1|31029.3|31030.7|31020.9|31042.3|31032.5|31029|31019.2|0
1610400300000|2021-01-11 21:25:00|31030.8|31021|31034.8|31025|31035.1|31025.3|31028.5|31018.7|0
1610400600000|2021-01-11 21:30:00|31033.4|31028.6|31025.4|31020.6|31038.4|31033.6|31020.4|31015.6|87
1610400900000|2021-01-11 21:35:00|31022.4|31017.6|31021.4|31016.6|31024.4|31019.6|31013.4|31008.6|43
1610401200000|2021-01-11 21:40:00|31024.4|31019.6|31021.4|31016.6|31027.4|31022.6|31021.4|31016.6|28
1610401500000|2021-01-11 21:45:00|31022.4|31017.6|31021.4|31016.6|31027.4|31022.6|31017.4|31012.6|64
1610401800000|2021-01-11 21:50:00|31023.4|31018.6|31012.4|31007.6|31023.4|31018.6|31010.4|31005.6|82
1610402100000|2021-01-11 21:55:00|31014.4|31009.6|31020.5|31010.7|31021.4|31016.6|31011.4|31006.6|128
1610402400000|2021-01-11 22:00:00|31020.8|31011|31021.4|31011.6|31024.1|31014.3|31018.4|31008.6|0
1610402700000|2021-01-11 22:05:00|31021.9|31012.1|31024.5|31014.7|31025.2|31015.4|31021.9|31012.1|0
1610403000000|2021-01-11 22:10:00|31025.1|31015.3|31026.2|31016.4|31026.2|31016.4|31025|31015.2|0
1610403300000|2021-01-11 22:15:00|31027.1|31017.3|31026.7|31016.9|31027.3|31017.5|31025.6|31015.8|0
1610403600000|2021-01-11 22:20:00|31027|31017.2|31027.3|31017.5|31029.1|31019.3|31027|31017.2|0
1610403900000|2021-01-11 22:25:00|31027.4|31017.6|31028.6|31018.8|31029.2|31019.4|31027.4|31017.6|0
1610404200000|2021-01-11 22:30:00|31029.5|31019.7|31030.4|31020.6|31030.4|31020.6|31029.5|31019.7|0
1610404500000|2021-01-11 22:35:00|31030.5|31020.7|31026.2|31016.4|31030.5|31020.7|31026.2|31016.4|0
1610404800000|2021-01-11 22:40:00|31023.2|31013.4|31024.3|31014.5|31026.8|31017|31023.2|31013.4|0
1610405100000|2021-01-11 22:45:00|31024.5|31014.7|31029.4|31019.6|31029.4|31019.6|31024.5|31014.7|0
1610405400000|2021-01-11 22:50:00|31030|31020.2|31030.2|31020.4|31031.2|31021.4|31029.9|31020.1|0
1610405700000|2021-01-11 22:55:00|31030.1|31020.3|31032.2|31022.4|31035.2|31025.4|31028.8|31019|0
1610406000000|2021-01-11 23:00:00|31032.4|31027.6|31012.4|31007.6|31042.4|31037.6|31009.4|31004.6|118
1610406300000|2021-01-11 23:05:00|31015.4|31010.6|31017.4|31012.6|31018.9|31014.1|31005.9|31001.1|49
1610406600000|2021-01-11 23:10:00|31017.9|31013.1|31030.9|31026.1|31033.9|31029.1|31017.9|31013.1|64
1610406900000|2021-01-11 23:15:00|31031.4|31026.6|31034.9|31030.1|31037.4|31032.6|31021.4|31016.6|26
1610407200000|2021-01-11 23:20:00|31038.9|31034.1|31048.9|31044.1|31052.4|31047.6|31035.9|31031.1|87
1610407500000|2021-01-11 23:25:00|31047.9|31043.1|31044.9|31040.1|31054.9|31050.1|31041.9|31037.1|98
1610407800000|2021-01-11 23:30:00|31045.4|31040.6|31060.4|31055.6|31068.4|31063.6|31045.4|31040.6|169
1610408100000|2021-01-11 23:35:00|31060.9|31056.1|31060.4|31055.6|31062.9|31058.1|31057.4|31052.6|43
1610408400000|2021-01-11 23:40:00|31058.9|31054.1|31059.4|31054.6|31063.9|31059.1|31045.9|31041.1|145
1610408700000|2021-01-11 23:45:00|31058.4|31053.6|31028.9|31024.1|31059.9|31055.1|31021.4|31016.6|191
1610409000000|2021-01-11 23:50:00|31029.9|31025.1|31033.9|31029.1|31033.9|31029.1|31020.4|31015.6|81
1610409300000|2021-01-11 23:55:00|31033.4|31028.6|31041.4|31036.6|31044.9|31040.1|31021.9|31017.1|133
1610409600000|2021-01-12 00:00:00|31041.9|31037.1|31040.9|31036.1|31043.9|31039.1|31014.4|31009.6|185
1610409900000|2021-01-12 00:05:00|31040.4|31035.6|31049.4|31044.6|31059.9|31055.1|31027.9|31023.1|211
1610410200000|2021-01-12 00:10:00|31048.9|31044.1|31049.4|31044.6|31057.4|31052.6|31045.4|31040.6|66
1610410500000|2021-01-12 00:15:00|31048.9|31044.1|31050.4|31045.6|31055.9|31051.1|31038.4|31033.6|240
1610410800000|2021-01-12 00:20:00|31049.9|31045.1|31022.4|31017.6|31050.4|31045.6|31015.9|31011.1|204
1610411100000|2021-01-12 00:25:00|31022.9|31018.1|31039.4|31034.6|31040.9|31036.1|31022.9|31018.1|90
1610411400000|2021-01-12 00:30:00|31039.9|31035.1|31044.4|31039.6|31049.4|31044.6|31033.4|31028.6|99
1610411700000|2021-01-12 00:35:00|31043.9|31039.1|31053.4|31048.6|31060.4|31055.6|31039.4|31034.6|149
1610412000000|2021-01-12 00:40:00|31052.9|31048.1|31064.4|31059.6|31068.4|31063.6|31051.4|31046.6|127
1610412300000|2021-01-12 00:45:00|31066.4|31061.6|31076.9|31072.1|31084.4|31079.6|31065.9|31061.1|311
1610412600000|2021-01-12 00:50:00|31076.4|31071.6|31093.9|31089.1|31101.4|31096.6|31076.4|31071.6|354
1610412900000|2021-01-12 00:55:00|31094.4|31089.6|31084.9|31080.1|31097.9|31093.1|31084.9|31080.1|157
1610413200000|2021-01-12 01:00:00|31084.4|31079.6|31086.9|31082.1|31091.9|31087.1|31080.9|31076.1|151
1610413500000|2021-01-12 01:05:00|31086.4|31081.6|31090.4|31085.6|31091.9|31087.1|31078.4|31073.6|179
1610413800000|2021-01-12 01:10:00|31089.9|31085.1|31082.4|31077.6|31098.9|31094.1|31081.9|31077.1|138
1610414100000|2021-01-12 01:15:00|31082.9|31078.1|31068.4|31063.6|31085.4|31080.6|31050.9|31046.1|334
1610414400000|2021-01-12 01:20:00|31068.9|31064.1|31039.9|31035.1|31070.4|31065.6|31035.9|31031.1|206
1610414700000|2021-01-12 01:25:00|31039.4|31034.6|31010.9|31006.1|31039.9|31035.1|30999.9|30995.1|433
1610415000000|2021-01-12 01:30:00|31010.4|31005.6|31029.4|31024.6|31031.4|31026.6|30982.9|30978.1|466
1610415300000|2021-01-12 01:35:00|31029.9|31025.1|31014.9|31010.1|31035.4|31030.6|31011.4|31006.6|196
1610415600000|2021-01-12 01:40:00|31015.4|31010.6|31026.9|31022.1|31026.9|31022.1|31003.4|30998.6|222
1610415900000|2021-01-12 01:45:00|31026.4|31021.6|31036.4|31031.6|31037.4|31032.6|31017.9|31013.1|116
1610416200000|2021-01-12 01:50:00|31036.9|31032.1|31042.4|31037.6|31048.4|31043.6|31035.4|31030.6|178
1610416500000|2021-01-12 01:55:00|31042.9|31038.1|31053.4|31048.6|31058.4|31053.6|31040.4|31035.6|155
1610416800000|2021-01-12 02:00:00|31052.9|31048.1|31043.4|31038.6|31061.9|31057.1|31037.9|31033.1|273
1610417100000|2021-01-12 02:05:00|31042.9|31038.1|31052.4|31047.6|31053.9|31049.1|31035.4|31030.6|137
1610417400000|2021-01-12 02:10:00|31051.9|31047.1|31037.9|31033.1|31054.4|31049.6|31036.9|31032.1|89
1610417700000|2021-01-12 02:15:00|31036.9|31032.1|31039.4|31034.6|31041.4|31036.6|31028.4|31023.6|158
1610418000000|2021-01-12 02:20:00|31038.9|31034.1|31042.4|31037.6|31045.4|31040.6|31029.4|31024.6|121
1610418300000|2021-01-12 02:25:00|31042.9|31038.1|31057.4|31052.6|31058.9|31054.1|31037.4|31032.6|184
1610418600000|2021-01-12 02:30:00|31056.9|31052.1|31058.4|31053.6|31060.9|31056.1|31044.9|31040.1|107
1610418900000|2021-01-12 02:35:00|31057.9|31053.1|31062.9|31058.1|31065.4|31060.6|31048.4|31043.6|122
1610419200000|2021-01-12 02:40:00|31063.4|31058.6|31056.4|31051.6|31065.4|31060.6|31053.4|31048.6|94
1610419500000|2021-01-12 02:45:00|31058.4|31053.6|31049.4|31044.6|31064.4|31059.6|31046.9|31042.1|120
1610419800000|2021-01-12 02:50:00|31048.9|31044.1|31042.4|31037.6|31048.9|31044.1|31040.9|31036.1|88
1610420100000|2021-01-12 02:55:00|31042.9|31038.1|31054.4|31049.6|31059.9|31055.1|31041.9|31037.1|106
1610420400000|2021-01-12 03:00:00|31057.4|31052.6|31058.4|31053.6|31063.4|31058.6|31051.4|31046.6|78
1610420700000|2021-01-12 03:05:00|31057.9|31053.1|31059.4|31054.6|31067.4|31062.6|31053.4|31048.6|56
1610421000000|2021-01-12 03:10:00|31058.9|31054.1|31046.9|31042.1|31060.4|31055.6|31045.4|31040.6|75
1610421300000|2021-01-12 03:15:00|31047.4|31042.6|31027.4|31022.6|31047.4|31042.6|31027.4|31022.6|153
1610421600000|2021-01-12 03:20:00|31027.9|31023.1|31027.4|31022.6|31028.9|31024.1|31013.4|31008.6|186
1610421900000|2021-01-12 03:25:00|31027.9|31023.1|31026.4|31021.6|31028.9|31024.1|31020.9|31016.1|54
1610422200000|2021-01-12 03:30:00|31027.9|31023.1|31022.4|31017.6|31028.4|31023.6|31016.4|31011.6|85
1610422500000|2021-01-12 03:35:00|31021.9|31017.1|31028.9|31024.1|31030.9|31026.1|31015.9|31011.1|51
1610422800000|2021-01-12 03:40:00|31028.4|31023.6|31027.4|31022.6|31028.9|31024.1|31024.4|31019.6|49
1610423100000|2021-01-12 03:45:00|31026.9|31022.1|31018.9|31014.1|31026.9|31022.1|31010.9|31006.1|80
1610423400000|2021-01-12 03:50:00|31020.9|31016.1|31025.9|31021.1|31028.9|31024.1|31020.4|31015.6|31
1610423700000|2021-01-12 03:55:00|31025.4|31020.6|31024.9|31020.1|31025.9|31021.1|31022.4|31017.6|23
1610424000000|2021-01-12 04:00:00|31025.4|31020.6|31023.9|31019.1|31027.9|31023.1|31018.4|31013.6|80
1610424300000|2021-01-12 04:05:00|31023.4|31018.6|31020.4|31015.6|31024.4|31019.6|31015.9|31011.1|41
1610424600000|2021-01-12 04:10:00|31019.9|31015.1|31021.4|31016.6|31023.9|31019.1|31015.9|31011.1|27
1610424900000|2021-01-12 04:15:00|31021.9|31017.1|31021.4|31016.6|31025.4|31020.6|31019.4|31014.6|37
1610425200000|2021-01-12 04:20:00|31021.9|31017.1|31011.9|31007.1|31022.9|31018.1|31011.4|31006.6|28
1610425500000|2021-01-12 04:25:00|31012.4|31007.6|31002.4|30997.6|31016.4|31011.6|31000.4|30995.6|92
1610425800000|2021-01-12 04:30:00|31001.9|30997.1|30999.9|30995.1|31005.4|31000.6|30995.9|30991.1|61
1610426100000|2021-01-12 04:35:00|31000.4|30995.6|30993.9|30989.1|31007.9|31003.1|30992.9|30988.1|44
1610426400000|2021-01-12 04:40:00|30994.9|30990.1|30990.9|30986.1|30994.9|30990.1|30976.9|30972.1|187
1610426700000|2021-01-12 04:45:00|30991.4|30986.6|31002.9|30998.1|31012.9|31008.1|30989.4|30984.6|256
1610427000000|2021-01-12 04:50:00|31002.4|30997.6|30993.4|30988.6|31007.4|31002.6|30991.4|30986.6|78
1610427300000|2021-01-12 04:55:00|30993.9|30989.1|31000.9|30996.1|31004.9|31000.1|30991.9|30987.1|34
1610427600000|2021-01-12 05:00:00|30999.9|30995.1|30989.9|30985.1|31003.9|30999.1|30986.4|30981.6|102
1610427900000|2021-01-12 05:05:00|30991.9|30987.1|30995.9|30991.1|31002.4|30997.6|30986.4|30981.6|112
1610428200000|2021-01-12 05:10:00|30994.9|30990.1|31005.9|31001.1|31009.4|31004.6|30993.9|30989.1|76
1610428500000|2021-01-12 05:15:00|31006.4|31001.6|31002.4|30997.6|31007.9|31003.1|31000.4|30995.6|44
1610428800000|2021-01-12 05:20:00|31002.9|30998.1|31003.9|30999.1|31005.4|31000.6|30999.4|30994.6|34
1610429100000|2021-01-12 05:25:00|31004.4|30999.6|31005.9|31001.1|31008.4|31003.6|30999.9|30995.1|64
1610429400000|2021-01-12 05:30:00|31005.4|31000.6|31014.4|31009.6|31014.4|31009.6|31002.9|30998.1|160
1610429700000|2021-01-12 05:35:00|31013.9|31009.1|31035.9|31031.1|31036.4|31031.6|31011.9|31007.1|200
1610430000000|2021-01-12 05:40:00|31036.4|31031.6|31045.4|31040.6|31047.4|31042.6|31033.9|31029.1|202
1610430300000|2021-01-12 05:45:00|31045.9|31041.1|31055.4|31050.6|31058.4|31053.6|31045.9|31041.1|188
1610430600000|2021-01-12 05:50:00|31055.9|31051.1|31054.9|31050.1|31059.4|31054.6|31051.4|31046.6|68
1610430900000|2021-01-12 05:55:00|31055.4|31050.6|31049.9|31045.1|31056.4|31051.6|31043.4|31038.6|75
1610431200000|2021-01-12 06:00:00|31049.4|31044.6|31035.4|31030.6|31053.9|31049.1|31031.4|31026.6|130
1610431500000|2021-01-12 06:05:00|31034.9|31030.1|31038.4|31033.6|31047.9|31043.1|31031.4|31026.6|107
1610431800000|2021-01-12 06:10:00|31038.9|31034.1|31041.4|31036.6|31044.4|31039.6|31036.9|31032.1|44
1610432100000|2021-01-12 06:15:00|31041.9|31037.1|31035.4|31030.6|31041.9|31037.1|31025.4|31020.6|82
1610432400000|2021-01-12 06:20:00|31035.9|31031.1|31037.4|31032.6|31037.9|31033.1|31034.4|31029.6|17
1610432700000|2021-01-12 06:25:00|31036.9|31032.1|31039.4|31034.6|31044.9|31040.1|31036.4|31031.6|63
1610433000000|2021-01-12 06:30:00|31039.9|31035.1|31051.9|31047.1|31055.9|31051.1|31037.9|31033.1|87
1610433300000|2021-01-12 06:35:00|31052.4|31047.6|31052.9|31048.1|31054.4|31049.6|31046.9|31042.1|42
1610433600000|2021-01-12 06:40:00|31053.4|31048.6|31045.9|31041.1|31053.9|31049.1|31042.4|31037.6|44
1610433900000|2021-01-12 06:45:00|31046.4|31041.6|31054.4|31049.6|31054.4|31049.6|31046.4|31041.6|46
1610434200000|2021-01-12 06:50:00|31056.4|31051.6|31054.4|31049.6|31061.9|31057.1|31053.4|31048.6|93
1610434500000|2021-01-12 06:55:00|31053.9|31049.1|31050.9|31046.1|31059.9|31055.1|31049.4|31044.6|54
1610434800000|2021-01-12 07:00:00|31050.3|31046.7|31042.3|31038.7|31056.8|31053.2|31028.8|31025.2|173
1610435100000|2021-01-12 07:05:00|31041.8|31038.2|31044.8|31041.2|31047.3|31043.7|31035.8|31032.2|168
1610435400000|2021-01-12 07:10:00|31044.3|31040.7|31048.8|31045.2|31058.3|31054.7|31044.3|31040.7|112
1610435700000|2021-01-12 07:15:00|31048.3|31044.7|31045.8|31042.2|31056.3|31052.7|31045.8|31042.2|83
1610436000000|2021-01-12 07:20:00|31045.3|31041.7|31068.8|31065.2|31074.8|31071.2|31045.3|31041.7|218
1610436300000|2021-01-12 07:25:00|31069.3|31065.7|31093.8|31090.2|31095.3|31091.7|31069.3|31065.7|290
1610436600000|2021-01-12 07:30:00|31094.3|31090.7|31100.3|31096.7|31110.3|31106.7|31092.8|31089.2|319
1610436900000|2021-01-12 07:35:00|31099.3|31095.7|31073.8|31070.2|31104.8|31101.2|31073.8|31070.2|214
1610437200000|2021-01-12 07:40:00|31073.3|31069.7|31081.8|31078.2|31083.8|31080.2|31071.8|31068.2|243
1610437500000|2021-01-12 07:45:00|31081.3|31077.7|31053.3|31049.7|31082.8|31079.2|31047.8|31044.2|292
1610437800000|2021-01-12 07:50:00|31053.8|31050.2|31053.8|31050.2|31060.8|31057.2|31042.3|31038.7|143
1610438100000|2021-01-12 07:55:00|31053.3|31049.7|31065.3|31061.7|31075.3|31071.7|31052.8|31049.2|186
1610438400000|2021-01-12 08:00:00|31064.3|31060.7|31070.8|31067.2|31077.8|31074.2|31053.8|31050.2|352
1610438700000|2021-01-12 08:05:00|31071.8|31068.2|31066.3|31062.7|31079.3|31075.7|31062.8|31059.2|167
1610439000000|2021-01-12 08:10:00|31065.8|31062.2|31088.8|31085.2|31094.8|31091.2|31065.8|31062.2|326
1610439300000|2021-01-12 08:15:00|31089.3|31085.7|31054.3|31050.7|31089.8|31086.2|31054.3|31050.7|247
1610439600000|2021-01-12 08:20:00|31053.8|31050.2|31050.8|31047.2|31067.8|31064.2|31048.8|31045.2|136
1610439900000|2021-01-12 08:25:00|31051.8|31048.2|31043.3|31039.7|31053.8|31050.2|31036.8|31033.2|207
1610440200000|2021-01-12 08:30:00|31042.8|31039.2|31055.3|31051.7|31056.3|31052.7|31040.8|31037.2|153
1610440500000|2021-01-12 08:35:00|31055.8|31052.2|31046.8|31043.2|31070.8|31067.2|31043.8|31040.2|247
1610440800000|2021-01-12 08:40:00|31047.3|31043.7|31057.8|31054.2|31058.8|31055.2|31043.3|31039.7|103
1610441100000|2021-01-12 08:45:00|31058.3|31054.7|31041.8|31038.2|31060.3|31056.7|31034.8|31031.2|119
1610441400000|2021-01-12 08:50:00|31042.3|31038.7|31031.8|31028.2|31042.8|31039.2|31020.3|31016.7|230
1610441700000|2021-01-12 08:55:00|31027.8|31024.2|31047.3|31043.7|31051.8|31048.2|31026.3|31022.7|153
1610442000000|2021-01-12 09:00:00|31047.8|31044.2|31044.8|31041.2|31054.8|31051.2|31037.8|31034.2|130
1610442300000|2021-01-12 09:05:00|31044.3|31040.7|31055.8|31052.2|31060.8|31057.2|31044.3|31040.7|208
1610442600000|2021-01-12 09:10:00|31055.3|31051.7|31080.3|31076.7|31085.8|31082.2|31054.3|31050.7|253
1610442900000|2021-01-12 09:15:00|31080.8|31077.2|31078.8|31075.2|31083.3|31079.7|31069.3|31065.7|181
1610443200000|2021-01-12 09:20:00|31079.3|31075.7|31092.8|31089.2|31093.8|31090.2|31078.8|31075.2|269
1610443500000|2021-01-12 09:25:00|31093.3|31089.7|31078.3|31074.7|31094.3|31090.7|31065.8|31062.2|342
1610443800000|2021-01-12 09:30:00|31078.8|31075.2|31088.8|31085.2|31103.3|31099.7|31077.8|31074.2|262
1610444100000|2021-01-12 09:35:00|31088.3|31084.7|31085.8|31082.2|31090.8|31087.2|31072.8|31069.2|190
1610444400000|2021-01-12 09:40:00|31086.3|31082.7|31092.3|31088.7|31097.8|31094.2|31080.8|31077.2|207
1610444700000|2021-01-12 09:45:00|31092.8|31089.2|31111.8|31108.2|31121.3|31117.7|31092.8|31089.2|550
1610445000000|2021-01-12 09:50:00|31111.3|31107.7|31101.3|31097.7|31111.8|31108.2|31098.8|31095.2|151
1610445300000|2021-01-12 09:55:00|31100.8|31097.2|31080.8|31077.2|31101.3|31097.7|31074.3|31070.7|211
1610445600000|2021-01-12 10:00:00|31081.3|31077.7|31087.3|31083.7|31093.8|31090.2|31081.3|31077.7|98
1610445900000|2021-01-12 10:05:00|31087.8|31084.2|31080.8|31077.2|31087.8|31084.2|31075.3|31071.7|115
1610446200000|2021-01-12 10:10:00|31080.3|31076.7|31082.8|31079.2|31085.3|31081.7|31077.8|31074.2|145
1610446500000|2021-01-12 10:15:00|31082.3|31078.7|31082.3|31078.7|31083.3|31079.7|31073.3|31069.7|111
1610446800000|2021-01-12 10:20:00|31081.8|31078.2|31090.8|31087.2|31090.8|31087.2|31080.3|31076.7|82
1610447100000|2021-01-12 10:25:00|31090.3|31086.7|31087.8|31084.2|31090.8|31087.2|31082.8|31079.2|99
1610447400000|2021-01-12 10:30:00|31087.3|31083.7|31086.8|31083.2|31096.3|31092.7|31085.3|31081.7|95
1610447700000|2021-01-12 10:35:00|31085.8|31082.2|31087.3|31083.7|31088.8|31085.2|31077.3|31073.7|99
1610448000000|2021-01-12 10:40:00|31088.8|31085.2|31077.3|31073.7|31088.8|31085.2|31075.8|31072.2|61
1610448300000|2021-01-12 10:45:00|31076.8|31073.2|31083.8|31080.2|31102.3|31098.7|31073.8|31070.2|225
1610448600000|2021-01-12 10:50:00|31083.3|31079.7|31080.3|31076.7|31083.3|31079.7|31076.8|31073.2|116
1610448900000|2021-01-12 10:55:00|31080.8|31077.2|31071.8|31068.2|31082.8|31079.2|31067.8|31064.2|160
1610449200000|2021-01-12 11:00:00|31072.3|31068.7|31073.3|31069.7|31082.3|31078.7|31071.3|31067.7|166
1610449500000|2021-01-12 11:05:00|31072.8|31069.2|31070.8|31067.2|31079.3|31075.7|31070.3|31066.7|120
1610449800000|2021-01-12 11:10:00|31071.3|31067.7|31061.3|31057.7|31072.3|31068.7|31051.3|31047.7|285
1610450100000|2021-01-12 11:15:00|31060.8|31057.2|31070.8|31067.2|31075.8|31072.2|31060.3|31056.7|276
1610450400000|2021-01-12 11:20:00|31070.3|31066.7|31082.8|31079.2|31086.8|31083.2|31069.8|31066.2|164
1610450700000|2021-01-12 11:25:00|31084.8|31081.2|31083.8|31080.2|31087.8|31084.2|31077.3|31073.7|104
1610451000000|2021-01-12 11:30:00|31083.3|31079.7|31085.8|31082.2|31090.8|31087.2|31083.3|31079.7|99
1610451300000|2021-01-12 11:35:00|31086.8|31083.2|31091.8|31088.2|31092.8|31089.2|31084.8|31081.2|147
1610451600000|2021-01-12 11:40:00|31091.3|31087.7|31086.3|31082.7|31091.8|31088.2|31085.8|31082.2|81
1610451900000|2021-01-12 11:45:00|31085.8|31082.2|31081.3|31077.7|31087.3|31083.7|31071.8|31068.2|141
1610452200000|2021-01-12 11:50:00|31080.8|31077.2|31079.8|31076.2|31087.8|31084.2|31071.8|31068.2|98
1610452500000|2021-01-12 11:55:00|31079.3|31075.7|31068.8|31065.2|31079.3|31075.7|31068.3|31064.7|127
1610452800000|2021-01-12 12:00:00|31068.3|31064.7|31089.3|31085.7|31090.8|31087.2|31067.8|31064.2|153
1610453100000|2021-01-12 12:05:00|31089.8|31086.2|31086.3|31082.7|31091.8|31088.2|31081.3|31077.7|242
1610453400000|2021-01-12 12:10:00|31085.8|31082.2|31070.8|31067.2|31085.8|31082.2|31064.3|31060.7|239
1610453700000|2021-01-12 12:15:00|31070.3|31066.7|31069.8|31066.2|31075.3|31071.7|31064.8|31061.2|218
1610454000000|2021-01-12 12:20:00|31070.3|31066.7|31079.8|31076.2|31084.8|31081.2|31064.8|31061.2|205
1610454300000|2021-01-12 12:25:00|31079.3|31075.7|31085.8|31082.2|31095.8|31092.2|31078.8|31075.2|233
1610454600000|2021-01-12 12:30:00|31086.3|31082.7|31073.3|31069.7|31092.8|31089.2|31073.3|31069.7|175
1610454900000|2021-01-12 12:35:00|31073.8|31070.2|31077.8|31074.2|31082.8|31079.2|31073.3|31069.7|130
1610455200000|2021-01-12 12:40:00|31078.3|31074.7|31087.8|31084.2|31088.8|31085.2|31077.8|31074.2|183
1610455500000|2021-01-12 12:45:00|31087.3|31083.7|31086.8|31083.2|31094.3|31090.7|31082.3|31078.7|105
1610455800000|2021-01-12 12:50:00|31087.3|31083.7|31085.8|31082.2|31091.8|31088.2|31081.8|31078.2|144
1610456100000|2021-01-12 12:55:00|31086.3|31082.7|31077.8|31074.2|31089.8|31086.2|31076.8|31073.2|198
1610456400000|2021-01-12 13:00:00|31078.8|31075.2|31076.8|31073.2|31083.3|31079.7|31074.3|31070.7|132
1610456700000|2021-01-12 13:05:00|31077.3|31073.7|31075.8|31072.2|31079.3|31075.7|31070.8|31067.2|181
1610457000000|2021-01-12 13:10:00|31076.3|31072.7|31062.8|31059.2|31076.8|31073.2|31051.3|31047.7|561
1610457300000|2021-01-12 13:15:00|31063.3|31059.7|31069.3|31065.7|31075.8|31072.2|31057.3|31053.7|328
1610457600000|2021-01-12 13:20:00|31069.8|31066.2|31056.8|31053.2|31069.8|31066.2|31054.3|31050.7|208
1610457900000|2021-01-12 13:25:00|31057.3|31053.7|31066.8|31063.2|31068.3|31064.7|31051.8|31048.2|323
1610458200000|2021-01-12 13:30:00|31066.3|31062.7|31075.3|31071.7|31079.8|31076.2|31066.3|31062.7|279
1610458500000|2021-01-12 13:35:00|31074.8|31071.2|31071.8|31068.2|31081.8|31078.2|31066.3|31062.7|222
1610458800000|2021-01-12 13:40:00|31072.3|31068.7|31065.8|31062.2|31075.8|31072.2|31062.8|31059.2|350
1610459100000|2021-01-12 13:45:00|31066.3|31062.7|31056.3|31052.7|31066.3|31062.7|31051.8|31048.2|1658
1610459400000|2021-01-12 13:50:00|31055.8|31052.2|31056.8|31053.2|31062.8|31059.2|31051.3|31047.7|366
1610459700000|2021-01-12 13:55:00|31057.3|31053.7|31022.8|31019.2|31058.8|31055.2|30992.8|30989.2|1408
1610460000000|2021-01-12 14:00:00|31022.3|31018.7|31029.8|31026.2|31037.3|31033.7|31009.8|31006.2|437
1610460300000|2021-01-12 14:05:00|31030.3|31026.7|31012.8|31009.2|31032.3|31028.7|30994.8|30991.2|611
1610460600000|2021-01-12 14:10:00|31012.3|31008.7|31011.8|31008.2|31021.8|31018.2|31004.3|31000.7|417
1610460900000|2021-01-12 14:15:00|31011.3|31007.7|31031.8|31028.2|31036.8|31033.2|31008.3|31004.7|340
1610461200000|2021-01-12 14:20:00|31029.8|31026.2|31034.8|31031.2|31044.3|31040.7|31029.8|31026.2|338
1610461500000|2021-01-12 14:25:00|31034.3|31030.7|31015.8|31012.2|31035.3|31031.7|31015.8|31012.2|608
1610461800000|2021-01-12 14:30:00|31015.2|31012.8|30976.2|30973.8|31041.7|31039.3|30967.2|30964.8|3657
1610462100000|2021-01-12 14:35:00|30976.7|30974.3|30953.2|30950.8|30979.2|30976.8|30921.2|30918.8|3667
1610462400000|2021-01-12 14:40:00|30952.2|30949.8|30969.7|30967.3|30985.2|30982.8|30938.2|30935.8|2462
1610462700000|2021-01-12 14:45:00|30970.7|30968.3|30983.7|30981.3|30988.2|30985.8|30956.2|30953.8|1408
1610463000000|2021-01-12 14:50:00|30984.2|30981.8|30979.2|30976.8|30985.7|30983.3|30932.7|30930.3|3338
1610463300000|2021-01-12 14:55:00|30978.7|30976.3|31017.2|31014.8|31021.7|31019.3|30974.2|30971.8|1872
1610463600000|2021-01-12 15:00:00|31017.7|31015.3|31012.2|31009.8|31021.2|31018.8|30977.7|30975.3|2064
1610463900000|2021-01-12 15:05:00|31012.7|31010.3|31013.2|31010.8|31020.7|31018.3|31000.2|30997.8|1124
1610464200000|2021-01-12 15:10:00|31013.7|31011.3|31014.2|31011.8|31034.7|31032.3|31010.2|31007.8|1505
1610464500000|2021-01-12 15:15:00|31014.7|31012.3|31067.7|31065.3|31074.2|31071.8|31005.2|31002.8|2802
1610464800000|2021-01-12 15:20:00|31068.2|31065.8|31063.2|31060.8|31072.2|31069.8|31061.2|31058.8|407
1610465100000|2021-01-12 15:25:00|31065.7|31063.3|31054.2|31051.8|31081.7|31079.3|31052.7|31050.3|2059
1610465400000|2021-01-12 15:30:00|31054.7|31052.3|31042.7|31040.3|31062.7|31060.3|31036.7|31034.3|1597
1610465700000|2021-01-12 15:35:00|31043.2|31040.8|31044.7|31042.3|31048.7|31046.3|31027.2|31024.8|1006
1610466000000|2021-01-12 15:40:00|31046.2|31043.8|31043.2|31040.8|31064.2|31061.8|31039.2|31036.8|1035
1610466300000|2021-01-12 15:45:00|31042.7|31040.3|31043.7|31041.3|31052.7|31050.3|31022.7|31020.3|1219
1610466600000|2021-01-12 15:50:00|31042.7|31040.3|31048.2|31045.8|31058.7|31056.3|31036.7|31034.3|899
1610466900000|2021-01-12 15:55:00|31048.7|31046.3|31059.2|31056.8|31065.2|31062.8|31042.7|31040.3|758
1610467200000|2021-01-12 16:00:00|31059.7|31057.3|31064.7|31062.3|31075.7|31073.3|31039.2|31036.8|1350
1610467500000|2021-01-12 16:05:00|31065.2|31062.8|31083.2|31080.8|31083.2|31080.8|31060.2|31057.8|671
1610467800000|2021-01-12 16:10:00|31082.7|31080.3|31095.2|31092.8|31101.7|31099.3|31082.2|31079.8|1162
1610468100000|2021-01-12 16:15:00|31095.7|31093.3|31077.5|31075.1|31100.7|31098.3|31074|31071.6|1101
1610468400000|2021-01-12 16:20:00|31077|31074.6|31054.5|31052.1|31077|31074.6|31054|31051.6|1196
1610468700000|2021-01-12 16:25:00|31054|31051.6|31043|31040.6|31058.5|31056.1|31035.5|31033.1|1026
1610469000000|2021-01-12 16:30:00|31042.5|31040.1|31037|31034.6|31047.5|31045.1|31010|31007.6|1414
1610469300000|2021-01-12 16:35:00|31037.5|31035.1|31017|31014.6|31041|31038.6|31016.5|31014.1|778
1610469600000|2021-01-12 16:40:00|31016.5|31014.1|30997|30994.6|31025|31022.6|30988|30985.6|1111
1610469900000|2021-01-12 16:45:00|30996.5|30994.1|31004|31001.6|31007.5|31005.1|30990.5|30988.1|771
1610470200000|2021-01-12 16:50:00|31003.5|31001.1|30985|30982.6|31006|31003.6|30958.5|30956.1|1354
1610470500000|2021-01-12 16:55:00|30984.5|30982.1|30992.5|30990.1|30996|30993.6|30972.5|30970.1|770
1610470800000|2021-01-12 17:00:00|30993|30990.6|30990.5|30988.1|30997|30994.6|30980|30977.6|1172
1610471100000|2021-01-12 17:05:00|30991|30988.6|30936|30933.6|30991|30988.6|30922|30919.6|2927
1610471400000|2021-01-12 17:10:00|30935|30932.6|30916|30913.6|30936|30933.6|30905.5|30903.1|1986
1610471700000|2021-01-12 17:15:00|30915|30912.6|30956|30953.6|30965.5|30963.1|30890|30887.6|2738
1610472000000|2021-01-12 17:20:00|30955.5|30953.1|30939.5|30937.1|30963.5|30961.1|30930.5|30928.1|888
1610472300000|2021-01-12 17:25:00|30939|30936.6|30985.5|30983.1|30988|30985.6|30932.5|30930.1|949
1610472600000|2021-01-12 17:30:00|30986|30983.6|30975.5|30973.1|30986|30983.6|30950.5|30948.1|1013
1610472900000|2021-01-12 17:35:00|30976.5|30974.1|31002|30999.6|31004.5|31002.1|30968.5|30966.1|1059
1610473200000|2021-01-12 17:40:00|31001.5|30999.1|31010|31007.6|31015|31012.6|30979.5|30977.1|898
1610473500000|2021-01-12 17:45:00|31009.5|31007.1|31006|31003.6|31028|31025.6|30989|30986.6|971
1610473800000|2021-01-12 17:50:00|31005.5|31003.1|31014|31011.6|31019|31016.6|31004|31001.6|564
1610474100000|2021-01-12 17:55:00|31013.5|31011.1|31009.5|31007.1|31016.5|31014.1|31002.5|31000.1|333
1610474400000|2021-01-12 18:00:00|31010|31007.6|31012.1|31009.7|31024.1|31021.7|30990.5|30988.1|837
1610474700000|2021-01-12 18:05:00|31012.6|31010.2|31004.6|31002.2|31014.6|31012.2|30995.6|30993.2|333
1610475000000|2021-01-12 18:10:00|31005.6|31003.2|31021.6|31019.2|31024.6|31022.2|31004.1|31001.7|455
1610475300000|2021-01-12 18:15:00|31021.1|31018.7|31000.6|30998.2|31024.1|31021.7|30998.6|30996.2|341
1610475600000|2021-01-12 18:20:00|31001.1|30998.7|30986.1|30983.7|31005.6|31003.2|30978.6|30976.2|606
1610475900000|2021-01-12 18:25:00|30985.6|30983.2|31031.1|31028.7|31033.6|31031.2|30985.1|30982.7|854
1610476200000|2021-01-12 18:30:00|31031.6|31029.2|31064.1|31061.7|31072.1|31069.7|31022.1|31019.7|1954
1610476500000|2021-01-12 18:35:00|31064.6|31062.2|31054.6|31052.2|31071.6|31069.2|31045.6|31043.2|678
1610476800000|2021-01-12 18:40:00|31054.1|31051.7|31038.1|31035.7|31054.6|31052.2|31037.6|31035.2|493
1610477100000|2021-01-12 18:45:00|31038.6|31036.2|31040.6|31038.2|31045.1|31042.7|31033.1|31030.7|534
1610477400000|2021-01-12 18:50:00|31041.6|31039.2|31045.1|31042.7|31052.1|31049.7|31029.6|31027.2|574
1610477700000|2021-01-12 18:55:00|31045.6|31043.2|31063.1|31060.7|31067.6|31065.2|31039.6|31037.2|571
1610478000000|2021-01-12 19:00:00|31064.1|31061.7|31083.1|31080.7|31092.1|31089.7|31055.1|31052.7|2135
1610478300000|2021-01-12 19:05:00|31083.6|31081.2|31071.6|31069.2|31084.6|31082.2|31066.1|31063.7|546
1610478600000|2021-01-12 19:10:00|31071.1|31068.7|31081.1|31078.7|31088.6|31086.2|31071.1|31068.7|554
1610478900000|2021-01-12 19:15:00|31080.6|31078.2|31076.6|31074.2|31089.6|31087.2|31072.1|31069.7|780
1610479200000|2021-01-12 19:20:00|31076.1|31073.7|31071.6|31069.2|31085.1|31082.7|31063.6|31061.2|776
1610479500000|2021-01-12 19:25:00|31071.1|31068.7|31066.1|31063.7|31081.6|31079.2|31064.1|31061.7|364
1610479800000|2021-01-12 19:30:00|31066.6|31064.2|31067.1|31064.7|31090.1|31087.7|31063.6|31061.2|835
1610480100000|2021-01-12 19:35:00|31067.6|31065.2|31058.6|31056.2|31068.6|31066.2|31048.1|31045.7|754
1610480400000|2021-01-12 19:40:00|31058.1|31055.7|31030.6|31028.2|31064.1|31061.7|31025.6|31023.2|1355
1610480700000|2021-01-12 19:45:00|31031.1|31028.7|31037.6|31035.2|31048.6|31046.2|31014.1|31011.7|1080
1610481000000|2021-01-12 19:50:00|31038.1|31035.7|31031.6|31029.2|31038.1|31035.7|31013.1|31010.7|573
1610481300000|2021-01-12 19:55:00|31032.1|31029.7|31059.1|31056.7|31064.1|31061.7|31031.1|31028.7|716
1610481600000|2021-01-12 20:00:00|31059.6|31057.2|31092.1|31089.7|31096.1|31093.7|31059.1|31056.7|1236
1610481900000|2021-01-12 20:05:00|31092.6|31090.2|31087.6|31085.2|31095.6|31093.2|31067.6|31065.2|1092
1610482200000|2021-01-12 20:10:00|31088.1|31085.7|31067.6|31065.2|31097.1|31094.7|31066.6|31064.2|912
1610482500000|2021-01-12 20:15:00|31069.1|31066.7|31080.1|31077.7|31088.1|31085.7|31059.1|31056.7|830
1610482800000|2021-01-12 20:20:00|31080.6|31078.2|31082.1|31079.7|31094.1|31091.7|31079.6|31077.2|441
1610483100000|2021-01-12 20:25:00|31081.6|31079.2|31072.6|31070.2|31084.6|31082.2|31069.6|31067.2|392
1610483400000|2021-01-12 20:30:00|31072.1|31069.7|31069.6|31067.2|31083.1|31080.7|31062.6|31060.2|495
1610483700000|2021-01-12 20:35:00|31069.1|31066.7|31067.6|31065.2|31078.1|31075.7|31062.6|31060.2|428
1610484000000|2021-01-12 20:40:00|31068.1|31065.7|31085.1|31082.7|31087.6|31085.2|31064.1|31061.7|441
1610484300000|2021-01-12 20:45:00|31085.6|31083.2|31105.6|31103.2|31106.6|31104.2|31077.6|31075.2|1154
1610484600000|2021-01-12 20:50:00|31111.1|31108.7|31104.6|31102.2|31111.6|31109.2|31085.1|31082.7|1399
1610484900000|2021-01-12 20:55:00|31103.6|31101.2|31068.6|31066.2|31116.6|31114.2|31061.1|31058.7|2874
1610485200000|2021-01-12 21:00:00|31069.8|31065|31071.8|31067|31084.8|31080|31056.3|31051.5|898
1610485500000|2021-01-12 21:05:00|31071.3|31066.5|31083.3|31078.5|31083.8|31079|31067.3|31062.5|484
1610485800000|2021-01-12 21:10:00|31082.8|31078|31082.5|31072.7|31085.8|31081|31073.8|31069|343
1610486100000|2021-01-12 21:15:00|31082.7|31072.9|31080.6|31070.8|31082.7|31072.9|31077.8|31068|0
1610486400000|2021-01-12 21:20:00|31080.8|31071|31075.5|31065.7|31080.8|31071|31075.5|31065.7|0
1610486700000|2021-01-12 21:25:00|31075.2|31065.4|31066.3|31056.5|31077.6|31067.8|31061.6|31051.8|0
1610487000000|2021-01-12 21:30:00|31074.8|31070|31082.8|31078|31089.8|31085|31074.8|31070|152
1610487300000|2021-01-12 21:35:00|31077.8|31073|31094.8|31090|31094.8|31090|31073.8|31069|54
1610487600000|2021-01-12 21:40:00|31095.8|31091|31087.8|31083|31102.8|31098|31081.8|31077|127
1610487900000|2021-01-12 21:45:00|31086.8|31082|31091.8|31087|31096.8|31092|31084.8|31080|50
1610488200000|2021-01-12 21:50:00|31090.8|31086|31085.8|31081|31090.8|31086|31085.8|31081|144
1610488500000|2021-01-12 21:55:00|31084.8|31080|31076.2|31066.4|31086.8|31082|31070.8|31066|126
1610488800000|2021-01-12 22:00:00|31076.3|31066.5|31078.5|31068.7|31081.2|31071.4|31076.3|31066.5|0
1610489100000|2021-01-12 22:05:00|31078.4|31068.6|31083.8|31074|31083.8|31074|31078.4|31068.6|0
1610489400000|2021-01-12 22:10:00|31082|31072.2|31080.8|31071|31084.3|31074.5|31080.4|31070.6|0
1610489700000|2021-01-12 22:15:00|31080.5|31070.7|31082.4|31072.6|31085.4|31075.6|31077.1|31067.3|0
1610490000000|2021-01-12 22:20:00|31082.3|31072.5|31075|31065.2|31083|31073.2|31074.2|31064.4|0
1610490300000|2021-01-12 22:25:00|31075.3|31065.5|31078.5|31068.7|31078.5|31068.7|31075.3|31065.5|0
1610490600000|2021-01-12 22:30:00|31078.6|31068.8|31074.8|31065|31078.9|31069.1|31074.4|31064.6|0
1610490900000|2021-01-12 22:35:00|31077.6|31067.8|31077.3|31067.5|31079.4|31069.6|31075.4|31065.6|0
1610491200000|2021-01-12 22:40:00|31077.4|31067.6|31077.5|31067.7|31078.3|31068.5|31068.8|31059|0
1610491500000|2021-01-12 22:45:00|31077.4|31067.6|31078.2|31068.4|31078.2|31068.4|31072.7|31062.9|0
1610491800000|2021-01-12 22:50:00|31077.6|31067.8|31084.3|31074.5|31086.1|31076.3|31077.6|31067.8|0
1610492100000|2021-01-12 22:55:00|31084.1|31074.3|31084.3|31074.5|31085.3|31075.5|31079.9|31070.1|0
1610492400000|2021-01-12 23:00:00|31082.2|31072.4|31059.8|31055|31082.2|31073.5|31056.3|31051.5|140
1610492700000|2021-01-12 23:05:00|31059.3|31054.5|31064.3|31059.5|31067.8|31063|31058.8|31054|44
1610493000000|2021-01-12 23:10:00|31065.8|31061|31074.3|31069.5|31074.3|31069.5|31063.3|31058.5|49
1610493300000|2021-01-12 23:15:00|31074.8|31070|31090.8|31086|31097.3|31092.5|31072.8|31068|174
1610493600000|2021-01-12 23:20:00|31092.3|31087.5|31087.8|31083|31092.3|31087.5|31085.3|31080.5|31
1610493900000|2021-01-12 23:25:00|31088.3|31083.5|31094.3|31089.5|31094.8|31090|31085.3|31080.5|39
1610494200000|2021-01-12 23:30:00|31094.8|31090|31084.3|31079.5|31095.3|31090.5|31079.8|31075|65
1610494500000|2021-01-12 23:35:00|31084.8|31080|31082.3|31077.5|31084.8|31080|31078.8|31074|34
1610494800000|2021-01-12 23:40:00|31082.8|31078|31071.3|31066.5|31083.3|31078.5|31071.3|31066.5|32
1610495100000|2021-01-12 23:45:00|31071.8|31067|31082.8|31078|31087.8|31083|31071.8|31067|87
1610495400000|2021-01-12 23:50:00|31083.8|31079|31076.3|31071.5|31086.3|31081.5|31074.8|31070|32
1610495700000|2021-01-12 23:55:00|31080.3|31075.5|31097.8|31093|31097.8|31093|31079.3|31074.5|118
1610496000000|2021-01-13 00:00:00|31097.3|31092.5|31090.8|31086|31098.8|31094|31089.8|31085|109
1610496300000|2021-01-13 00:05:00|31091.3|31086.5|31093.8|31089|31099.3|31094.5|31091.3|31086.5|60
1610496600000|2021-01-13 00:10:00|31093.3|31088.5|31101.3|31096.5|31102.8|31098|31092.8|31088|113
1610496900000|2021-01-13 00:15:00|31100.8|31096|31101.8|31097|31110.8|31106|31092.8|31088|181
1610497200000|2021-01-13 00:20:00|31102.3|31097.5|31111.8|31107|31112.8|31108|31102.3|31097.5|168
1610497500000|2021-01-13 00:25:00|31112.3|31107.5|31109.8|31105|31117.8|31113|31108.3|31103.5|108
1610497800000|2021-01-13 00:30:00|31110.3|31105.5|31103.8|31099|31115.3|31110.5|31101.8|31097|83
1610498100000|2021-01-13 00:35:00|31104.8|31100|31094.8|31090|31105.8|31101|31091.8|31087|104
1610498400000|2021-01-13 00:40:00|31094.3|31089.5|31100.8|31096|31105.8|31101|31090.8|31086|76
1610498700000|2021-01-13 00:45:00|31101.3|31096.5|31099.3|31094.5|31110.3|31105.5|31099.3|31094.5|96
1610499000000|2021-01-13 00:50:00|31098.8|31094|31097.8|31093|31103.8|31099|31092.3|31087.5|83
1610499300000|2021-01-13 00:55:00|31097.3|31092.5|31089.8|31085|31097.3|31092.5|31083.8|31079|152
1610499600000|2021-01-13 01:00:00|31087.8|31083|31085.8|31081|31098.8|31094|31084.8|31080|114
1610499900000|2021-01-13 01:05:00|31087.3|31082.5|31081.8|31077|31090.8|31086|31081.3|31076.5|133
1610500200000|2021-01-13 01:10:00|31083.8|31079|31092.8|31088|31094.8|31090|31075.8|31071|146
1610500500000|2021-01-13 01:15:00|31093.3|31088.5|31084.8|31080|31094.8|31090|31081.8|31077|130
1610500800000|2021-01-13 01:20:00|31084.3|31079.5|31091.3|31086.5|31093.8|31089|31081.8|31077|83
1610501100000|2021-01-13 01:25:00|31091.8|31087|31100.8|31096|31100.8|31096|31084.8|31080|89
1610501400000|2021-01-13 01:30:00|31099.8|31095|31112.3|31107.5|31112.8|31108|31098.3|31093.5|192
1610501700000|2021-01-13 01:35:00|31112.8|31108|31098.8|31094|31114.3|31109.5|31096.8|31092|277
1610502000000|2021-01-13 01:40:00|31098.3|31093.5|31094.8|31090|31099.3|31094.5|31091.8|31087|83
1610502300000|2021-01-13 01:45:00|31094.3|31089.5|31098.8|31094|31105.8|31101|31093.3|31088.5|149
1610502600000|2021-01-13 01:50:00|31099.3|31094.5|31116.8|31112|31122.3|31117.5|31098.3|31093.5|252
1610502900000|2021-01-13 01:55:00|31117.3|31112.5|31119.8|31115|31124.8|31120|31116.8|31112|185
1610503200000|2021-01-13 02:00:00|31120.3|31115.5|31105.8|31101|31125.8|31121|31105.8|31101|212
1610503500000|2021-01-13 02:05:00|31106.8|31102|31114.3|31109.5|31117.8|31113|31105.8|31101|155
1610503800000|2021-01-13 02:10:00|31113.8|31109|31126.8|31122|31127.8|31123|31112.3|31107.5|142
1610504100000|2021-01-13 02:15:00|31126.3|31121.5|31120.8|31116|31129.3|31124.5|31118.3|31113.5|148
1610504400000|2021-01-13 02:20:00|31120.3|31115.5|31117.8|31113|31126.8|31122|31114.8|31110|150
1610504700000|2021-01-13 02:25:00|31117.3|31112.5|31139.8|31135|31140.3|31135.5|31116.8|31112|178
1610505000000|2021-01-13 02:30:00|31139.3|31134.5|31134.8|31130|31139.3|31134.5|31128.3|31123.5|168
1610505300000|2021-01-13 02:35:00|31134.3|31129.5|31132.8|31128|31136.3|31131.5|31128.3|31123.5|89
1610505600000|2021-01-13 02:40:00|31133.3|31128.5|31138.8|31134|31142.3|31137.5|31132.8|31128|196
1610505900000|2021-01-13 02:45:00|31139.8|31135|31134.3|31129.5|31142.3|31137.5|31133.8|31129|125
1610506200000|2021-01-13 02:50:00|31134.8|31130|31131.8|31127|31137.8|31133|31130.3|31125.5|128
1610506500000|2021-01-13 02:55:00|31130.8|31126|31128.8|31124|31133.3|31128.5|31125.8|31121|124
1610506800000|2021-01-13 03:00:00|31129.3|31124.5|31134.8|31130|31136.8|31132|31127.3|31122.5|118
1610507100000|2021-01-13 03:05:00|31134.3|31129.5|31140.3|31135.5|31140.3|31135.5|31133.8|31129|57
1610507400000|2021-01-13 03:10:00|31140.8|31136|31141.8|31137|31145.8|31141|31134.3|31129.5|131
1610507700000|2021-01-13 03:15:00|31142.3|31137.5|31143.8|31139|31144.3|31139.5|31138.3|31133.5|82
1610508000000|2021-01-13 03:20:00|31143.3|31138.5|31144.3|31139.5|31145.8|31141|31137.8|31133|65
1610508300000|2021-01-13 03:25:00|31143.8|31139|31144.8|31140|31148.8|31144|31143.3|31138.5|61
1610508600000|2021-01-13 03:30:00|31145.3|31140.5|31152.8|31148|31155.8|31151|31144.8|31140|204
1610508900000|2021-01-13 03:35:00|31152.3|31147.5|31152.3|31147.5|31154.3|31149.5|31149.3|31144.5|58
1610509200000|2021-01-13 03:40:00|31152.8|31148|31154.8|31150|31160.8|31156|31148.8|31144|109
1610509500000|2021-01-13 03:45:00|31154.3|31149.5|31154.8|31150|31159.8|31155|31150.8|31146|81
1610509800000|2021-01-13 03:50:00|31154.3|31149.5|31157.8|31153|31164.8|31160|31153.8|31149|154
1610510100000|2021-01-13 03:55:00|31158.3|31153.5|31165.8|31161|31168.8|31164|31157.3|31152.5|163
1610510400000|2021-01-13 04:00:00|31165.3|31160.5|31161.8|31157|31167.3|31162.5|31160.3|31155.5|149
1610510700000|2021-01-13 04:05:00|31162.3|31157.5|31160.8|31156|31169.3|31164.5|31158.3|31153.5|134
1610511000000|2021-01-13 04:10:00|31160.3|31155.5|31156.3|31151.5|31161.8|31157|31154.8|31150|87
1610511300000|2021-01-13 04:15:00|31157.3|31152.5|31159.8|31155|31162.3|31157.5|31156.8|31152|51
1610511600000|2021-01-13 04:20:00|31160.3|31155.5|31154.3|31149.5|31162.3|31157.5|31151.8|31147|109
1610511900000|2021-01-13 04:25:00|31153.8|31149|31148.8|31144|31154.8|31150|31145.8|31141|120
1610512200000|2021-01-13 04:30:00|31149.3|31144.5|31149.8|31145|31154.8|31150|31148.8|31144|149
1610512500000|2021-01-13 04:35:00|31149.3|31144.5|31153.8|31149|31155.3|31150.5|31149.3|31144.5|108
1610512800000|2021-01-13 04:40:00|31153.3|31148.5|31157.8|31153|31157.8|31153|31153.3|31148.5|76
1610513100000|2021-01-13 04:45:00|31158.3|31153.5|31157.8|31153|31159.3|31154.5|31155.3|31150.5|53
1610513400000|2021-01-13 04:50:00|31157.3|31152.5|31151.8|31147|31157.8|31153|31150.8|31146|53
1610513700000|2021-01-13 04:55:00|31152.3|31147.5|31148.8|31144|31153.8|31149|31147.3|31142.5|78
1610514000000|2021-01-13 05:00:00|31149.3|31144.5|31139.8|31135|31149.8|31145|31137.3|31132.5|209
1610514300000|2021-01-13 05:05:00|31139.3|31134.5|31146.8|31142|31147.3|31142.5|31138.8|31134|109
1610514600000|2021-01-13 05:10:00|31147.3|31142.5|31146.8|31142|31148.3|31143.5|31143.3|31138.5|96
1610514900000|2021-01-13 05:15:00|31146.3|31141.5|31139.8|31135|31147.3|31142.5|31139.3|31134.5|109
1610515200000|2021-01-13 05:20:00|31139.3|31134.5|31136.8|31132|31140.3|31135.5|31134.3|31129.5|92
1610515500000|2021-01-13 05:25:00|31135.8|31131|31121.8|31117|31137.8|31133|31120.8|31116|244
1610515800000|2021-01-13 05:30:00|31122.3|31117.5|31117.8|31113|31123.3|31118.5|31115.3|31110.5|246
1610516100000|2021-01-13 05:35:00|31118.3|31113.5|31118.8|31114|31122.3|31117.5|31118.3|31113.5|121
1610516400000|2021-01-13 05:40:00|31118.3|31113.5|31106.8|31102|31118.8|31114|31105.8|31101|191
1610516700000|2021-01-13 05:45:00|31107.3|31102.5|31116.3|31111.5|31117.3|31112.5|31104.8|31100|149
1610517000000|2021-01-13 05:50:00|31115.8|31111|31124.3|31119.5|31127.3|31122.5|31114.8|31110|179
1610517300000|2021-01-13 05:55:00|31123.8|31119|31123.8|31119|31126.8|31122|31120.8|31116|83
1610517600000|2021-01-13 06:00:00|31122.8|31118|31136.8|31132|31136.8|31132|31121.3|31116.5|149
1610517900000|2021-01-13 06:05:00|31137.3|31132.5|31130.8|31126|31137.3|31132.5|31128.8|31124|131
1610518200000|2021-01-13 06:10:00|31131.3|31126.5|31128.3|31123.5|31131.3|31126.5|31126.8|31122|105
1610518500000|2021-01-13 06:15:00|31126.8|31122|31129.8|31125|31131.8|31127|31125.3|31120.5|101
1610518800000|2021-01-13 06:20:00|31130.3|31125.5|31129.8|31125|31131.8|31127|31126.3|31121.5|76
1610519100000|2021-01-13 06:25:00|31130.3|31125.5|31126.8|31122|31133.8|31129|31124.3|31119.5|161
1610519400000|2021-01-13 06:30:00|31126.3|31121.5|31114.8|31110|31126.8|31122|31113.8|31109|98
1610519700000|2021-01-13 06:35:00|31114.3|31109.5|31116.8|31112|31118.8|31114|31112.8|31108|61
1610520000000|2021-01-13 06:40:00|31117.3|31112.5|31117.8|31113|31119.3|31114.5|31113.8|31109|49
1610520300000|2021-01-13 06:45:00|31118.3|31113.5|31132.3|31127.5|31133.3|31128.5|31117.8|31113|186
1610520600000|2021-01-13 06:50:00|31132.8|31128|31126.8|31122|31134.8|31130|31126.8|31122|102
1610520900000|2021-01-13 06:55:00|31127.8|31123|31133.8|31129|31138.3|31133.5|31127.3|31122.5|139
1610521200000|2021-01-13 07:00:00|31133.2|31129.6|31128.2|31124.6|31134.2|31130.6|31125.7|31122.1|157
1610521500000|2021-01-13 07:05:00|31128.7|31125.1|31121.7|31118.1|31129.7|31126.1|31119.7|31116.1|126
1610521800000|2021-01-13 07:10:00|31121.2|31117.6|31128.7|31125.1|31133.2|31129.6|31117.2|31113.6|179
1610522100000|2021-01-13 07:15:00|31129.2|31125.6|31130.2|31126.6|31136.7|31133.1|31127.7|31124.1|167
1610522400000|2021-01-13 07:20:00|31129.7|31126.1|31123.2|31119.6|31130.2|31126.6|31121.7|31118.1|105
1610522700000|2021-01-13 07:25:00|31122.2|31118.6|31129.2|31125.6|31129.2|31125.6|31121.7|31118.1|119
1610523000000|2021-01-13 07:30:00|31128.7|31125.1|31141.2|31137.6|31144.7|31141.1|31127.2|31123.6|272
1610523300000|2021-01-13 07:35:00|31141.7|31138.1|31137.7|31134.1|31144.2|31140.6|31134.2|31130.6|133
1610523600000|2021-01-13 07:40:00|31137.2|31133.6|31133.2|31129.6|31137.7|31134.1|31119.7|31116.1|222
1610523900000|2021-01-13 07:45:00|31132.7|31129.1|31132.2|31128.6|31133.7|31130.1|31121.2|31117.6|99
1610524200000|2021-01-13 07:50:00|31132.7|31129.1|31133.2|31129.6|31138.2|31134.6|31128.2|31124.6|97
1610524500000|2021-01-13 07:55:00|31132.7|31129.1|31125.2|31121.6|31133.7|31130.1|31121.7|31118.1|145
1610524800000|2021-01-13 08:00:00|31123.2|31119.6|31107.7|31104.1|31132.7|31129.1|31095.2|31091.6|828
1610525100000|2021-01-13 08:05:00|31108.2|31104.6|31115.7|31112.1|31119.2|31115.6|31095.2|31091.6|543
1610525400000|2021-01-13 08:10:00|31115.2|31111.6|31123.2|31119.6|31129.7|31126.1|31111.7|31108.1|336
1610525700000|2021-01-13 08:15:00|31122.7|31119.1|31112.7|31109.1|31127.2|31123.6|31105.2|31101.6|1134
1610526000000|2021-01-13 08:20:00|31113.2|31109.6|31114.2|31110.6|31118.7|31115.1|31107.2|31103.6|182
1610526300000|2021-01-13 08:25:00|31113.7|31110.1|31107.2|31103.6|31117.2|31113.6|31098.7|31095.1|299
1610526600000|2021-01-13 08:30:00|31107.7|31104.1|31089.2|31085.6|31109.7|31106.1|31085.2|31081.6|483
1610526900000|2021-01-13 08:35:00|31088.7|31085.1|31103.2|31099.6|31104.2|31100.6|31088.2|31084.6|309
1610527200000|2021-01-13 08:40:00|31103.7|31100.1|31098.2|31094.6|31104.2|31100.6|31092.7|31089.1|174
1610527500000|2021-01-13 08:45:00|31097.7|31094.1|31095.2|31091.6|31103.7|31100.1|31089.2|31085.6|146
1610527800000|2021-01-13 08:50:00|31094.7|31091.1|31109.2|31105.6|31110.7|31107.1|31092.2|31088.6|202
1610528100000|2021-01-13 08:55:00|31108.7|31105.1|31101.7|31098.1|31117.2|31113.6|31101.7|31098.1|176
1610528400000|2021-01-13 09:00:00|31100.2|31096.6|31102.7|31099.1|31105.2|31101.6|31092.7|31089.1|282
1610528700000|2021-01-13 09:05:00|31102.2|31098.6|31106.7|31103.1|31108.7|31105.1|31102.2|31098.6|163
1610529000000|2021-01-13 09:10:00|31107.2|31103.6|31108.2|31104.6|31115.2|31111.6|31106.2|31102.6|190
1610529300000|2021-01-13 09:15:00|31108.7|31105.1|31130.2|31126.6|31130.7|31127.1|31107.7|31104.1|327
1610529600000|2021-01-13 09:20:00|31129.7|31126.1|31126.2|31122.6|31133.7|31130.1|31122.7|31119.1|281
1610529900000|2021-01-13 09:25:00|31126.7|31123.1|31125.2|31121.6|31128.2|31124.6|31122.2|31118.6|168
1610530200000|2021-01-13 09:30:00|31124.7|31121.1|31131.2|31127.6|31132.2|31128.6|31123.2|31119.6|123
1610530500000|2021-01-13 09:35:00|31132.2|31128.6|31125.7|31122.1|31132.7|31129.1|31125.2|31121.6|130
1610530800000|2021-01-13 09:40:00|31123.2|31119.6|31119.2|31115.6|31125.7|31122.1|31115.7|31112.1|144
1610531100000|2021-01-13 09:45:00|31118.7|31115.1|31110.2|31106.6|31119.7|31116.1|31106.7|31103.1|105
1610531400000|2021-01-13 09:50:00|31110.7|31107.1|31116.2|31112.6|31118.7|31115.1|31109.2|31105.6|130
1610531700000|2021-01-13 09:55:00|31115.7|31112.1|31116.7|31113.1|31122.2|31118.6|31113.7|31110.1|93
1610532000000|2021-01-13 10:00:00|31117.2|31113.6|31113.2|31109.6|31120.2|31116.6|31112.2|31108.6|94
1610532300000|2021-01-13 10:05:00|31112.7|31109.1|31112.2|31108.6|31118.7|31115.1|31105.2|31101.6|126
1610532600000|2021-01-13 10:10:00|31112.7|31109.1|31113.2|31109.6|31119.2|31115.6|31107.2|31103.6|183
1610532900000|2021-01-13 10:15:00|31113.7|31110.1|31106.2|31102.6|31114.7|31111.1|31102.7|31099.1|104
1610533200000|2021-01-13 10:20:00|31106.7|31103.1|31109.2|31105.6|31111.7|31108.1|31105.7|31102.1|93
1610533500000|2021-01-13 10:25:00|31108.7|31105.1|31082.2|31078.6|31108.7|31105.1|31074.2|31070.6|372
1610533800000|2021-01-13 10:30:00|31081.7|31078.1|31053.2|31049.6|31084.7|31081.1|31037.2|31033.6|1441
1610534100000|2021-01-13 10:35:00|31052.7|31049.1|31043.2|31039.6|31053.7|31050.1|31030.2|31026.6|699
1610534400000|2021-01-13 10:40:00|31042.7|31039.1|31059.7|31056.1|31064.7|31061.1|31034.7|31031.1|420
1610534700000|2021-01-13 10:45:00|31060.2|31056.6|31065.2|31061.6|31065.2|31061.6|31051.7|31048.1|307
1610535000000|2021-01-13 10:50:00|31065.7|31062.1|31072.7|31069.1|31080.2|31076.6|31064.7|31061.1|235
1610535300000|2021-01-13 10:55:00|31073.2|31069.6|31066.2|31062.6|31076.2|31072.6|31064.2|31060.6|223
1610535600000|2021-01-13 11:00:00|31065.7|31062.1|31065.7|31062.1|31081.2|31077.6|31065.2|31061.6|389
1610535900000|2021-01-13 11:05:00|31065.2|31061.6|31078.2|31074.6|31078.7|31075.1|31055.7|31052.1|333
1610536200000|2021-01-13 11:10:00|31077.7|31074.1|31074.2|31070.6|31081.2|31077.6|31067.2|31063.6|147
1610536500000|2021-01-13 11:15:00|31073.7|31070.1|31089.2|31085.6|31090.2|31086.6|31073.7|31070.1|359
1610536800000|2021-01-13 11:20:00|31089.7|31086.1|31081.2|31077.6|31090.7|31087.1|31060.2|31056.6|328
1610537100000|2021-01-13 11:25:00|31080.7|31077.1|31053.2|31049.6|31080.7|31077.1|31049.7|31046.1|337
1610537400000|2021-01-13 11:30:00|31053.7|31050.1|31061.2|31057.6|31061.7|31058.1|31027.2|31023.6|630
1610537700000|2021-01-13 11:35:00|31061.7|31058.1|31059.2|31055.6|31062.7|31059.1|31053.2|31049.6|160
1610538000000|2021-01-13 11:40:00|31058.7|31055.1|31063.2|31059.6|31065.2|31061.6|31051.7|31048.1|234
1610538300000|2021-01-13 11:45:00|31063.7|31060.1|31069.2|31065.6|31081.7|31078.1|31062.2|31058.6|294
1610538600000|2021-01-13 11:50:00|31069.7|31066.1|31067.2|31063.6|31073.2|31069.6|31061.2|31057.6|172
1610538900000|2021-01-13 11:55:00|31066.7|31063.1|31061.2|31057.6|31072.2|31068.6|31054.2|31050.6|179
1610539200000|2021-01-13 12:00:00|31059.2|31055.6|31059.2|31055.6|31065.2|31061.6|31054.2|31050.6|360
1610539500000|2021-01-13 12:05:00|31057.2|31053.6|31055.2|31051.6|31067.7|31064.1|31051.2|31047.6|294
1610539800000|2021-01-13 12:10:00|31054.7|31051.1|31026.2|31022.6|31059.2|31055.6|31023.2|31019.6|614
1610540100000|2021-01-13 12:15:00|31026.7|31023.1|31029.2|31025.6|31040.7|31037.1|31014.7|31011.1|541
1610540400000|2021-01-13 12:20:00|31028.7|31025.1|31039.2|31035.6|31042.2|31038.6|31024.7|31021.1|403
1610540700000|2021-01-13 12:25:00|31039.7|31036.1|31030.2|31026.6|31040.2|31036.6|31012.7|31009.1|761
1610541000000|2021-01-13 12:30:00|31029.7|31026.1|31005.2|31001.6|31033.2|31029.6|30985.7|30982.1|1300
1610541300000|2021-01-13 12:35:00|31006.2|31002.6|31008.2|31004.6|31014.2|31010.6|30987.2|30983.6|618
1610541600000|2021-01-13 12:40:00|31007.7|31004.1|31025.2|31021.6|31029.7|31026.1|31004.7|31001.1|479
1610541900000|2021-01-13 12:45:00|31024.2|31020.6|31031.2|31027.6|31039.2|31035.6|31021.7|31018.1|358
1610542200000|2021-01-13 12:50:00|31030.7|31027.1|30999.2|30995.6|31031.2|31027.6|30997.7|30994.1|576
1610542500000|2021-01-13 12:55:00|31000.2|30996.6|30998.2|30994.6|31006.7|31003.1|30979.2|30975.6|797
1610542800000|2021-01-13 13:00:00|30995.7|30992.1|31003.7|31000.1|31017.2|31013.6|30990.2|30986.6|497
1610543100000|2021-01-13 13:05:00|31003.2|30999.6|31006.2|31002.6|31019.2|31015.6|31000.2|30996.6|760
1610543400000|2021-01-13 13:10:00|31005.7|31002.1|31004.7|31001.1|31017.2|31013.6|31003.2|30999.6|250
1610543700000|2021-01-13 13:15:00|31003.2|30999.6|31019.2|31015.6|31022.2|31018.6|31000.2|30996.6|344
1610544000000|2021-01-13 13:20:00|31018.7|31015.1|31028.2|31024.6|31031.7|31028.1|31014.7|31011.1|341
1610544300000|2021-01-13 13:25:00|31027.7|31024.1|31033.2|31029.6|31038.2|31034.6|31026.2|31022.6|275
1610544600000|2021-01-13 13:30:00|31033.7|31030.1|31046.2|31042.6|31054.7|31051.1|31029.2|31025.6|531
1610544900000|2021-01-13 13:35:00|31045.2|31041.6|31038.7|31035.1|31047.2|31043.6|31034.2|31030.6|440
1610545200000|2021-01-13 13:40:00|31039.2|31035.6|31043.2|31039.6|31053.2|31049.6|31035.2|31031.6|453
1610545500000|2021-01-13 13:45:00|31043.7|31040.1|31038.7|31035.1|31046.7|31043.1|31035.7|31032.1|222
1610545800000|2021-01-13 13:50:00|31038.2|31034.6|31042.2|31038.6|31049.7|31046.1|31035.2|31031.6|190
1610546100000|2021-01-13 13:55:00|31044.2|31040.6|31046.2|31042.6|31050.7|31047.1|31038.2|31034.6|194
1610546400000|2021-01-13 14:00:00|31045.2|31041.6|31058.2|31054.6|31059.2|31055.6|31037.7|31034.1|425
1610546700000|2021-01-13 14:05:00|31058.7|31055.1|31080.2|31076.6|31083.7|31080.1|31055.7|31052.1|740
1610547000000|2021-01-13 14:10:00|31081.7|31078.1|31076.2|31072.6|31087.7|31084.1|31075.2|31071.6|489
1610547300000|2021-01-13 14:15:00|31075.7|31072.1|31060.2|31056.6|31075.7|31072.1|31059.7|31056.1|607
1610547600000|2021-01-13 14:20:00|31059.7|31056.1|31061.7|31058.1|31063.7|31060.1|31052.7|31049.1|352
1610547900000|2021-01-13 14:25:00|31062.2|31058.6|31063.2|31059.6|31074.7|31071.1|31060.2|31056.6|703
1610548200000|2021-01-13 14:30:00|31062.6|31060.2|31094.1|31091.7|31097.6|31095.2|31043.6|31041.2|3735
1610548500000|2021-01-13 14:35:00|31096.1|31093.7|31085.6|31083.2|31097.1|31094.7|31067.6|31065.2|2102
1610548800000|2021-01-13 14:40:00|31086.1|31083.7|31065.1|31062.7|31098.6|31096.2|31056.1|31053.7|2456
1610549100000|2021-01-13 14:45:00|31064.1|31061.7|31061.1|31058.7|31090.6|31088.2|31058.1|31055.7|1625
1610549400000|2021-01-13 14:50:00|31059.6|31057.2|31042.6|31040.2|31072.1|31069.7|31027.6|31025.2|2227
1610549700000|2021-01-13 14:55:00|31042.1|31039.7|31055.6|31053.2|31064.6|31062.2|31037.1|31034.7|1460
1610550000000|2021-01-13 15:00:00|31056.6|31054.2|31000.1|30997.7|31069.1|31066.7|31000.1|30997.7|2311
1610550300000|2021-01-13 15:05:00|30999.6|30997.2|31038.6|31036.2|31041.6|31039.2|30989.1|30986.7|2393
1610550600000|2021-01-13 15:10:00|31037.6|31035.2|31039.6|31037.2|31067.6|31065.2|31027.6|31025.2|1708
1610550900000|2021-01-13 15:15:00|31039.1|31036.7|31091.1|31088.7|31103.1|31100.7|31036.1|31033.7|1671
1610551200000|2021-01-13 15:20:00|31090.6|31088.2|31087.1|31084.7|31099.1|31096.7|31082.1|31079.7|1321
1610551500000|2021-01-13 15:25:00|31087.6|31085.2|31089.1|31086.7|31096.6|31094.2|31083.1|31080.7|1091
1610551800000|2021-01-13 15:30:00|31089.6|31087.2|31071.6|31069.2|31090.1|31087.7|31068.1|31065.7|1006
1610552100000|2021-01-13 15:35:00|31072.1|31069.7|31062.1|31059.7|31085.6|31083.2|31051.1|31048.7|1733
1610552400000|2021-01-13 15:40:00|31062.6|31060.2|31069.1|31066.7|31072.6|31070.2|31046.6|31044.2|1007
1610552700000|2021-01-13 15:45:00|31068.6|31066.2|31060.1|31057.7|31074.1|31071.7|31053.1|31050.7|688
1610553000000|2021-01-13 15:50:00|31059.6|31057.2|31079.6|31077.2|31086.1|31083.7|31054.6|31052.2|1151
1610553300000|2021-01-13 15:55:00|31080.1|31077.7|31079.6|31077.2|31083.1|31080.7|31073.1|31070.7|603
1610553600000|2021-01-13 16:00:00|31080.1|31077.7|31037.6|31035.2|31096.1|31093.7|31030.6|31028.2|2169
1610553900000|2021-01-13 16:05:00|31037.1|31034.7|31040.6|31038.2|31051.6|31049.2|31034.1|31031.7|913
1610554200000|2021-01-13 16:10:00|31041.1|31038.7|31027.6|31025.2|31044.1|31041.7|31018.6|31016.2|1151
1610554500000|2021-01-13 16:15:00|31028.1|31025.7|31042.6|31040.2|31045.1|31042.7|31014.1|31011.7|1265
1610554800000|2021-01-13 16:20:00|31042.1|31039.7|31057.6|31055.2|31062.1|31059.7|31039.6|31037.2|846
1610555100000|2021-01-13 16:25:00|31057.1|31054.7|31059.1|31056.7|31077.1|31074.7|31055.6|31053.2|1141
1610555400000|2021-01-13 16:30:00|31058.1|31055.7|31055.1|31052.7|31064.1|31061.7|31050.6|31048.2|767
1610555700000|2021-01-13 16:35:00|31055.6|31053.2|31069.1|31066.7|31071.1|31068.7|31041.1|31038.7|1058
1610556000000|2021-01-13 16:40:00|31069.6|31067.2|31070.1|31067.7|31075.6|31073.2|31062.1|31059.7|783
1610556300000|2021-01-13 16:45:00|31070.6|31068.2|31065.1|31062.7|31072.1|31069.7|31059.6|31057.2|480
1610556600000|2021-01-13 16:50:00|31065.6|31063.2|31058.6|31056.2|31068.1|31065.7|31051.1|31048.7|595
1610556900000|2021-01-13 16:55:00|31058.1|31055.7|31065.1|31062.7|31072.6|31070.2|31054.1|31051.7|962
1610557200000|2021-01-13 17:00:00|31066.6|31064.2|31052.1|31049.7|31068.6|31066.2|31048.1|31045.7|659
1610557500000|2021-01-13 17:05:00|31052.6|31050.2|31043.1|31040.7|31055.1|31052.7|31041.1|31038.7|432
1610557800000|2021-01-13 17:10:00|31042.6|31040.2|31028.1|31025.7|31048.1|31045.7|31028.1|31025.7|891
1610558100000|2021-01-13 17:15:00|31028.6|31026.2|31034.6|31032.2|31043.1|31040.7|31025.6|31023.2|703
1610558400000|2021-01-13 17:20:00|31035.1|31032.7|31038.1|31035.7|31042.6|31040.2|31031.6|31029.2|460
1610558700000|2021-01-13 17:25:00|31038.6|31036.2|31075.6|31073.2|31077.1|31074.7|31032.1|31029.7|983
1610559000000|2021-01-13 17:30:00|31076.1|31073.7|31078.6|31076.2|31089.1|31086.7|31070.6|31068.2|1254
1610559300000|2021-01-13 17:35:00|31079.1|31076.7|31103.1|31100.7|31103.1|31100.7|31070.6|31068.2|1063
1610559600000|2021-01-13 17:40:00|31102.1|31099.7|31109.1|31106.7|31109.1|31106.7|31094.1|31091.7|1229
1610559900000|2021-01-13 17:45:00|31108.1|31105.7|31124.1|31121.7|31126.1|31123.7|31106.1|31103.7|1135
1610560200000|2021-01-13 17:50:00|31124.6|31122.2|31141.6|31139.2|31151.1|31148.7|31118.1|31115.7|1816
1610560500000|2021-01-13 17:55:00|31142.1|31139.7|31125.1|31122.7|31146.1|31143.7|31123.1|31120.7|1409
1610560800000|2021-01-13 18:00:00|31124.6|31122.2|31122.6|31120.2|31130.1|31127.7|31104.1|31101.7|1002
1610561100000|2021-01-13 18:05:00|31123.1|31120.7|31116.6|31114.2|31126.1|31123.7|31109.6|31107.2|492
1610561400000|2021-01-13 18:10:00|31116.1|31113.7|31131.7|31129.3|31132.7|31130.3|31115.1|31112.7|536
1610561700000|2021-01-13 18:15:00|31132.2|31129.8|31134.7|31132.3|31141.2|31138.8|31126.7|31124.3|888
1610562000000|2021-01-13 18:20:00|31134.2|31131.8|31125.2|31122.8|31140.7|31138.3|31123.7|31121.3|720
1610562300000|2021-01-13 18:25:00|31124.7|31122.3|31125.7|31123.3|31135.7|31133.3|31121.7|31119.3|533
1610562600000|2021-01-13 18:30:00|31126.7|31124.3|31131.2|31128.8|31135.7|31133.3|31125.2|31122.8|291
1610562900000|2021-01-13 18:35:00|31130.7|31128.3|31133.7|31131.3|31140.2|31137.8|31124.7|31122.3|507
1610563200000|2021-01-13 18:40:00|31133.2|31130.8|31128.2|31125.8|31138.7|31136.3|31110.2|31107.8|767
1610563500000|2021-01-13 18:45:00|31127.7|31125.3|31118.2|31115.8|31131.7|31129.3|31114.2|31111.8|383
1610563800000|2021-01-13 18:50:00|31118.7|31116.3|31113.7|31111.3|31120.7|31118.3|31107.7|31105.3|435
1610564100000|2021-01-13 18:55:00|31113.2|31110.8|31122.7|31120.3|31126.2|31123.8|31112.2|31109.8|465
1610564400000|2021-01-13 19:00:00|31121.7|31119.3|31126.2|31123.8|31156.2|31153.8|31085.7|31083.3|3773
1610564700000|2021-01-13 19:05:00|31125.7|31123.3|31143.7|31141.3|31143.7|31141.3|31108.2|31105.8|967
1610565000000|2021-01-13 19:10:00|31144.7|31142.3|31144.2|31141.8|31145.7|31143.3|31130.2|31127.8|669
1610565300000|2021-01-13 19:15:00|31144.7|31142.3|31146.2|31143.8|31151.2|31148.8|31136.2|31133.8|955
1610565600000|2021-01-13 19:20:00|31146.7|31144.3|31143.2|31140.8|31147.2|31144.8|31130.2|31127.8|623
1610565900000|2021-01-13 19:25:00|31142.7|31140.3|31142.7|31140.3|31148.7|31146.3|31138.7|31136.3|340
1610566200000|2021-01-13 19:30:00|31143.2|31140.8|31146.7|31144.3|31149.7|31147.3|31136.7|31134.3|460
1610566500000|2021-01-13 19:35:00|31147.2|31144.8|31139.2|31136.8|31147.7|31145.3|31132.2|31129.8|450
1610566800000|2021-01-13 19:40:00|31139.7|31137.3|31111.7|31109.3|31145.7|31143.3|31111.7|31109.3|851
1610567100000|2021-01-13 19:45:00|31112.2|31109.8|31110.7|31108.3|31116.7|31114.3|31108.2|31105.8|625
1610567400000|2021-01-13 19:50:00|31110.2|31107.8|31106.7|31104.3|31118.7|31116.3|31104.7|31102.3|518
1610567700000|2021-01-13 19:55:00|31107.2|31104.8|31099.2|31096.8|31107.2|31104.8|31084.2|31081.8|1124
1610568000000|2021-01-13 20:00:00|31099.7|31097.3|31097.2|31094.8|31114.7|31112.3|31093.2|31090.8|903
1610568300000|2021-01-13 20:05:00|31097.7|31095.3|31084.7|31082.3|31103.2|31100.8|31075.7|31073.3|1149
1610568600000|2021-01-13 20:10:00|31085.2|31082.8|31099.7|31097.3|31106.7|31104.3|31083.7|31081.3|895
1610568900000|2021-01-13 20:15:00|31100.2|31097.8|31081.7|31079.3|31102.2|31099.8|31079.7|31077.3|520
1610569200000|2021-01-13 20:20:00|31082.8|31080.4|31070.8|31068.4|31083.8|31081.4|31068.8|31066.4|711
1610569500000|2021-01-13 20:25:00|31070.3|31067.9|31065.3|31062.9|31077.8|31075.4|31056.3|31053.9|1059
1610569800000|2021-01-13 20:30:00|31064.8|31062.4|31088.3|31085.9|31089.3|31086.9|31057.8|31055.4|1302
1610570100000|2021-01-13 20:35:00|31088.8|31086.4|31080.3|31077.9|31088.8|31086.4|31063.8|31061.4|785
1610570400000|2021-01-13 20:40:00|31079.8|31077.4|31098.3|31095.9|31105.3|31102.9|31079.8|31077.4|1045
1610570700000|2021-01-13 20:45:00|31098.8|31096.4|31106.3|31103.9|31109.3|31106.9|31094.3|31091.9|809
1610571000000|2021-01-13 20:50:00|31105.8|31103.4|31077.3|31074.9|31105.8|31103.4|31077.3|31074.9|1328
1610571300000|2021-01-13 20:55:00|31077.8|31075.4|31061.8|31059.4|31091.8|31089.4|31060.8|31058.4|2805
1610571600000|2021-01-13 21:00:00|31063|31058.2|31087|31082.2|31087|31082.2|31059.5|31054.7|1122
1610571900000|2021-01-13 21:05:00|31086.5|31081.7|31075|31070.2|31092.5|31087.7|31074|31069.2|406
1610572200000|2021-01-13 21:10:00|31074.5|31069.7|31080.7|31070.9|31093|31088.2|31071|31066.2|285
1610572500000|2021-01-13 21:15:00|31081|31071.2|31078.9|31069.1|31082.1|31072.3|31077.7|31067.9|1
1610572800000|2021-01-13 21:20:00|31078.7|31068.9|31080.1|31070.3|31083.7|31073.9|31076.8|31067|0
1610573100000|2021-01-13 21:25:00|31077.7|31067.9|31082.7|31072.9|31082.7|31072.9|31077.7|31067.9|0
1610573400000|2021-01-13 21:30:00|31079.9|31070.1|31091.5|31086.7|31092.5|31087.7|31076.5|31068|91
1610573700000|2021-01-13 21:35:00|31090.5|31085.7|31085.5|31080.7|31091.5|31086.7|31085.5|31080.7|63
1610574000000|2021-01-13 21:40:00|31088.5|31083.7|31080.5|31075.7|31090.5|31085.7|31075.5|31070.7|81
1610574300000|2021-01-13 21:45:00|31082.5|31077.7|31089.5|31084.7|31089.5|31084.7|31076.5|31071.7|129
1610574600000|2021-01-13 21:50:00|31088.5|31083.7|31084.5|31079.7|31092.5|31087.7|31084.5|31079.7|114
1610574900000|2021-01-13 21:55:00|31081.5|31076.7|31086.1|31076.3|31087.5|31082.7|31074.5|31069.7|89
1610575200000|2021-01-13 22:00:00|31087.6|31077.8|31101.5|31091.7|31106.4|31096.6|31086|31076.2|0
1610575500000|2021-01-13 22:05:00|31101.2|31091.4|31112.6|31102.8|31114.7|31104.9|31097.9|31088.1|0
1610575800000|2021-01-13 22:10:00|31112.5|31102.7|31107.4|31097.6|31115.8|31106|31106.6|31096.8|0
1610576100000|2021-01-13 22:15:00|31107.5|31097.7|31110.8|31101|31110.8|31101|31107|31097.2|0
1610576400000|2021-01-13 22:20:00|31110.7|31100.9|31109.6|31099.8|31114.3|31104.5|31108.5|31098.7|0
1610576700000|2021-01-13 22:25:00|31110.2|31100.4|31105.2|31095.4|31111.4|31101.6|31104|31094.2|0
1610577000000|2021-01-13 22:30:00|31104.6|31094.8|31102.5|31092.7|31105.3|31095.5|31100.1|31090.3|0
1610577300000|2021-01-13 22:35:00|31102.8|31093|31094|31084.2|31102.8|31093|31092.8|31083|0
1610577600000|2021-01-13 22:40:00|31091|31081.2|31092.2|31082.4|31093.7|31083.9|31091|31081.2|0
1610577900000|2021-01-13 22:45:00|31092.3|31082.5|31093.4|31083.6|31093.4|31083.6|31092.2|31082.4|0
1610578200000|2021-01-13 22:50:00|31093.6|31083.8|31082.7|31072.9|31093.7|31083.9|31080|31070.2|0
1610578500000|2021-01-13 22:55:00|31082|31072.2|31094|31084.2|31094|31084.2|31081.2|31071.4|0
1610578800000|2021-01-13 23:00:00|31104.5|31099.7|31102|31097.2|31112|31107.2|31095.5|31090.7|199
1610579100000|2021-01-13 23:05:00|31101.5|31096.7|31109.5|31104.7|31112|31107.2|31101.5|31096.7|79
1610579400000|2021-01-13 23:10:00|31110|31105.2|31118|31113.2|31129.5|31124.7|31110|31105.2|226
1610579700000|2021-01-13 23:15:00|31118.5|31113.7|31110.5|31105.7|31118.5|31113.7|31110|31105.2|108
1610580000000|2021-01-13 23:20:00|31111|31106.2|31109.5|31104.7|31113|31108.2|31107|31102.2|87
1610580300000|2021-01-13 23:25:00|31110|31105.2|31104.5|31099.7|31113.5|31108.7|31103|31098.2|58
1610580600000|2021-01-13 23:30:00|31105|31100.2|31106.5|31101.7|31108|31103.2|31102.5|31097.7|113
1610580900000|2021-01-13 23:35:00|31105.5|31100.7|31108.5|31103.7|31113.5|31108.7|31105.5|31100.7|111
1610581200000|2021-01-13 23:40:00|31108|31103.2|31111.5|31106.7|31113.5|31108.7|31096|31091.2|388
1610581500000|2021-01-13 23:45:00|31111|31106.2|31096.5|31091.7|31112.5|31107.7|31096.5|31091.7|108
1610581800000|2021-01-13 23:50:00|31097.5|31092.7|31096.5|31091.7|31105|31100.2|31095|31090.2|62
1610582100000|2021-01-13 23:55:00|31097|31092.2|31093.5|31088.7|31101.5|31096.7|31093.5|31088.7|77
1610582400000|2021-01-14 00:00:00|31093|31088.2|31110.5|31105.7|31115|31110.2|31084|31079.2|204
1610582700000|2021-01-14 00:05:00|31110|31105.2|31119.5|31114.7|31121|31116.2|31098.5|31093.7|148
1610583000000|2021-01-14 00:10:00|31120|31115.2|31120|31115.2|31128|31123.2|31117|31112.2|170
1610583300000|2021-01-14 00:15:00|31117.5|31112.7|31145.5|31140.7|31147.5|31142.7|31117.5|31112.7|305
1610583600000|2021-01-14 00:20:00|31145|31140.2|31138.5|31133.7|31145.5|31140.7|31130|31125.2|194
1610583900000|2021-01-14 00:25:00|31139|31134.2|31135.5|31130.7|31148.5|31143.7|31132.5|31127.7|223
1610584200000|2021-01-14 00:30:00|31136|31131.2|31132.5|31127.7|31140.5|31135.7|31129.5|31124.7|79
1610584500000|2021-01-14 00:35:00|31132|31127.2|31134.5|31129.7|31134.5|31129.7|31122.5|31117.7|125
1610584800000|2021-01-14 00:40:00|31134|31129.2|31138.5|31133.7|31146|31141.2|31133.5|31128.7|165
1610585100000|2021-01-14 00:45:00|31138|31133.2|31134.5|31129.7|31143|31138.2|31131|31126.2|96
1610585400000|2021-01-14 00:50:00|31134|31129.2|31138.5|31133.7|31140|31135.2|31131|31126.2|68
1610585700000|2021-01-14 00:55:00|31139|31134.2|31137.5|31132.7|31141|31136.2|31131|31126.2|68
1610586000000|2021-01-14 01:00:00|31139|31134.2|31136.5|31131.7|31142|31137.2|31132|31127.2|88
1610586300000|2021-01-14 01:05:00|31137|31132.2|31137|31132.2|31140.5|31135.7|31132.5|31127.7|126
1610586600000|2021-01-14 01:10:00|31137.5|31132.7|31130.5|31125.7|31140.5|31135.7|31127.5|31122.7|113
1610586900000|2021-01-14 01:15:00|31131|31126.2|31139.5|31134.7|31142.5|31137.7|31130.5|31125.7|109
1610587200000|2021-01-14 01:20:00|31140|31135.2|31143.5|31138.7|31143.5|31138.7|31139|31134.2|36
1610587500000|2021-01-14 01:25:00|31143|31138.2|31131.5|31126.7|31143.5|31138.7|31127.5|31122.7|106
1610587800000|2021-01-14 01:30:00|31132|31127.2|31145.5|31140.7|31148|31143.2|31126.5|31121.7|148
1610588100000|2021-01-14 01:35:00|31145|31140.2|31143.5|31138.7|31145|31140.2|31136.5|31131.7|108
1610588400000|2021-01-14 01:40:00|31141.5|31136.7|31149.5|31144.7|31155|31150.2|31141|31136.2|249
1610588700000|2021-01-14 01:45:00|31150|31145.2|31145.5|31140.7|31155|31150.2|31141.5|31136.7|102
1610589000000|2021-01-14 01:50:00|31146|31141.2|31146.5|31141.7|31155|31150.2|31143.5|31138.7|98
1610589300000|2021-01-14 01:55:00|31147|31142.2|31155.5|31150.7|31155.5|31150.7|31146.5|31141.7|97
1610589600000|2021-01-14 02:00:00|31156.5|31151.7|31155.5|31150.7|31160.5|31155.7|31153.5|31148.7|236
1610589900000|2021-01-14 02:05:00|31156|31151.2|31153.5|31148.7|31157.5|31152.7|31151|31146.2|122
1610590200000|2021-01-14 02:10:00|31153|31148.2|31163.5|31158.7|31175|31170.2|31146|31141.2|806
1610590500000|2021-01-14 02:15:00|31164|31159.2|31144.5|31139.7|31170.5|31165.7|31138.5|31133.7|667
1610590800000|2021-01-14 02:20:00|31145|31140.2|31147.5|31142.7|31148|31143.2|31139|31134.2|209
1610591100000|2021-01-14 02:25:00|31148|31143.2|31152.5|31147.7|31157|31152.2|31145.5|31140.7|148
1610591400000|2021-01-14 02:30:00|31153|31148.2|31147.5|31142.7|31154.5|31149.7|31145.5|31140.7|220
1610591700000|2021-01-14 02:35:00|31147|31142.2|31146.5|31141.7|31151|31146.2|31139.5|31134.7|328
1610592000000|2021-01-14 02:40:00|31146|31141.2|31148.5|31143.7|31154|31149.2|31146|31141.2|172
1610592300000|2021-01-14 02:45:00|31149|31144.2|31147.5|31142.7|31151|31146.2|31140.5|31135.7|230
1610592600000|2021-01-14 02:50:00|31148.5|31143.7|31149.5|31144.7|31152|31147.2|31145.5|31140.7|102
1610592900000|2021-01-14 02:55:00|31150|31145.2|31149.5|31144.7|31151|31146.2|31142.5|31137.7|114
1610593200000|2021-01-14 03:00:00|31150|31145.2|31151|31146.2|31154|31149.2|31147.5|31142.7|161
1610593500000|2021-01-14 03:05:00|31151.5|31146.7|31154|31149.2|31167.5|31162.7|31150|31145.2|351
1610593800000|2021-01-14 03:10:00|31153.5|31148.7|31176.5|31171.7|31182.5|31177.7|31152.5|31147.7|371
1610594100000|2021-01-14 03:15:00|31177|31172.2|31193.5|31188.7|31194.5|31189.7|31174|31169.2|377
1610594400000|2021-01-14 03:20:00|31193|31188.2|31172.5|31167.7|31195|31190.2|31169|31164.2|285
1610594700000|2021-01-14 03:25:00|31171.5|31166.7|31166.5|31161.7|31175|31170.2|31165.5|31160.7|360
1610595000000|2021-01-14 03:30:00|31167|31162.2|31180.5|31175.7|31182|31177.2|31166.5|31161.7|715
1610595300000|2021-01-14 03:35:00|31180|31175.2|31199|31194.2|31204|31199.2|31179.5|31174.7|417
1610595600000|2021-01-14 03:40:00|31198.5|31193.7|31200|31195.2|31200|31195.2|31194|31189.2|222
1610595900000|2021-01-14 03:45:00|31199.5|31194.7|31192.5|31187.7|31200|31195.2|31191.5|31186.7|129
1610596200000|2021-01-14 03:50:00|31193|31188.2|31193.5|31188.7|31199.5|31194.7|31192.5|31187.7|100
1610596500000|2021-01-14 03:55:00|31194|31189.2|31194|31189.2|31195.5|31190.7|31190.5|31185.7|82
1610596800000|2021-01-14 04:00:00|31194.5|31189.7|31196|31191.2|31201.5|31196.7|31193|31188.2|138
1610597100000|2021-01-14 04:05:00|31195.5|31190.7|31196.5|31191.7|31200|31195.2|31192|31187.2|142
1610597400000|2021-01-14 04:10:00|31197.5|31192.7|31198|31193.2|31199|31194.2|31194.5|31189.7|88
1610597700000|2021-01-14 04:15:00|31198.5|31193.7|31192.5|31187.7|31202.5|31197.7|31192|31187.2|99
1610598000000|2021-01-14 04:20:00|31192|31187.2|31188|31183.2|31195.5|31190.7|31187.5|31182.7|87
1610598300000|2021-01-14 04:25:00|31187.5|31182.7|31183.5|31178.7|31188.5|31183.7|31183|31178.2|186
1610598600000|2021-01-14 04:30:00|31184|31179.2|31187.5|31182.7|31189|31184.2|31181|31176.2|118
1610598900000|2021-01-14 04:35:00|31188|31183.2|31188.5|31183.7|31192.5|31187.7|31185.5|31180.7|65
1610599200000|2021-01-14 04:40:00|31189|31184.2|31191|31186.2|31193|31188.2|31184.5|31179.7|150
1610599500000|2021-01-14 04:45:00|31191.5|31186.7|31192.5|31187.7|31193.5|31188.7|31190.5|31185.7|34
1610599800000|2021-01-14 04:50:00|31193|31188.2|31190|31185.2|31195.5|31190.7|31187.5|31182.7|72
1610600100000|2021-01-14 04:55:00|31190.5|31185.7|31198|31193.2|31198|31193.2|31190.5|31185.7|38
1610600400000|2021-01-14 05:00:00|31197|31192.2|31177.5|31172.7|31197|31192.2|31172|31167.2|275
1610600700000|2021-01-14 05:05:00|31178|31173.2|31180.5|31175.7|31188.5|31183.7|31173|31168.2|230
1610601000000|2021-01-14 05:10:00|31180|31175.2|31170.5|31165.7|31182|31177.2|31165|31160.2|190
1610601300000|2021-01-14 05:15:00|31170|31165.2|31135.5|31130.7|31170|31165.2|31134|31129.2|509
1610601600000|2021-01-14 05:20:00|31135|31130.2|31132|31127.2|31143.5|31138.7|31132|31127.2|306
1610601900000|2021-01-14 05:25:00|31131.5|31126.7|31140.5|31135.7|31144|31139.2|31127.5|31122.7|319
1610602200000|2021-01-14 05:30:00|31141|31136.2|31143.5|31138.7|31145|31140.2|31133|31128.2|170
1610602500000|2021-01-14 05:35:00|31144|31139.2|31159.5|31154.7|31160.5|31155.7|31143.5|31138.7|166
1610602800000|2021-01-14 05:40:00|31160|31155.2|31156.5|31151.7|31160.5|31155.7|31148|31143.2|131
1610603100000|2021-01-14 05:45:00|31157|31152.2|31175.5|31170.7|31176.5|31171.7|31155.5|31150.7|312
1610603400000|2021-01-14 05:50:00|31175|31170.2|31160|31155.2|31175|31170.2|31160|31155.2|124
1610603700000|2021-01-14 05:55:00|31159.5|31154.7|31156.5|31151.7|31169|31164.2|31153.5|31148.7|144
1610604000000|2021-01-14 06:00:00|31154.5|31149.7|31160.5|31155.7|31170|31165.2|31154.5|31149.7|130
1610604300000|2021-01-14 06:05:00|31161|31156.2|31170.5|31165.7|31173.5|31168.7|31159.5|31154.7|133
1610604600000|2021-01-14 06:10:00|31171|31166.2|31178.5|31173.7|31181.5|31176.7|31169.5|31164.7|92
1610604900000|2021-01-14 06:15:00|31179|31174.2|31179.5|31174.7|31184|31179.2|31176|31171.2|83
1610605200000|2021-01-14 06:20:00|31180|31175.2|31172.5|31167.7|31182.5|31177.7|31169|31164.2|58
1610605500000|2021-01-14 06:25:00|31173|31168.2|31166.5|31161.7|31174.5|31169.7|31162.5|31157.7|106
1610605800000|2021-01-14 06:30:00|31167|31162.2|31166.5|31161.7|31174|31169.2|31163|31158.2|124
1610606100000|2021-01-14 06:35:00|31167|31162.2|31172.5|31167.7|31177.5|31172.7|31166.5|31161.7|52
1610606400000|2021-01-14 06:40:00|31173.5|31168.7|31172|31167.2|31176.5|31171.7|31171|31166.2|78
1610606700000|2021-01-14 06:45:00|31172.5|31167.7|31170.5|31165.7|31175.5|31170.7|31167.5|31162.7|54
1610607000000|2021-01-14 06:50:00|31170|31165.2|31165|31160.2|31173.5|31168.7|31165|31160.2|42
1610607300000|2021-01-14 06:55:00|31166.5|31161.7|31166|31161.2|31168.5|31163.7|31163.5|31158.7|55
1610607600000|2021-01-14 07:00:00|31165.4|31161.8|31151.4|31147.8|31172.9|31169.3|31150.9|31147.3|280
1610607900000|2021-01-14 07:05:00|31151.9|31148.3|31154.9|31151.3|31158.4|31154.8|31144.9|31141.3|155
1610608200000|2021-01-14 07:10:00|31154.4|31150.8|31152.9|31149.3|31154.4|31150.8|31144.9|31141.3|128
1610608500000|2021-01-14 07:15:00|31153.9|31150.3|31141.4|31137.8|31154.4|31150.8|31138.4|31134.8|168
1610608800000|2021-01-14 07:20:00|31140.9|31137.3|31148.9|31145.3|31152.4|31148.8|31132.4|31128.8|250
1610609100000|2021-01-14 07:25:00|31148.4|31144.8|31160.9|31157.3|31160.9|31157.3|31147.9|31144.3|252
1610609400000|2021-01-14 07:30:00|31160.4|31156.8|31156.9|31153.3|31160.9|31157.3|31148.9|31145.3|211
1610609700000|2021-01-14 07:35:00|31157.4|31153.8|31164.4|31160.8|31166.4|31162.8|31149.4|31145.8|143
1610610000000|2021-01-14 07:40:00|31164.9|31161.3|31160.9|31157.3|31169.9|31166.3|31159.4|31155.8|79
1610610300000|2021-01-14 07:45:00|31161.4|31157.8|31171.4|31167.8|31171.9|31168.3|31160.9|31157.3|68
1610610600000|2021-01-14 07:50:00|31171.9|31168.3|31162.4|31158.8|31172.4|31168.8|31159.9|31156.3|87
1610610900000|2021-01-14 07:55:00|31161.9|31158.3|31164.9|31161.3|31175.4|31171.8|31160.9|31157.3|175
1610611200000|2021-01-14 08:00:00|31161.9|31158.3|31145.9|31142.3|31161.9|31158.3|31140.4|31136.8|539
1610611500000|2021-01-14 08:05:00|31146.4|31142.8|31151.9|31148.3|31152.4|31148.8|31139.4|31135.8|291
1610611800000|2021-01-14 08:10:00|31152.4|31148.8|31152.9|31149.3|31164.4|31160.8|31149.9|31146.3|171
1610612100000|2021-01-14 08:15:00|31152.4|31148.8|31173.4|31169.8|31186.9|31183.3|31149.9|31146.3|225
1610612400000|2021-01-14 08:20:00|31173.9|31170.3|31181.4|31177.8|31184.9|31181.3|31172.4|31168.8|345
1610612700000|2021-01-14 08:25:00|31180.9|31177.3|31166.9|31163.3|31190.4|31186.8|31166.9|31163.3|232
1610613000000|2021-01-14 08:30:00|31166.4|31162.8|31153.9|31150.3|31167.9|31164.3|31151.9|31148.3|227
1610613300000|2021-01-14 08:35:00|31153.4|31149.8|31166.9|31163.3|31169.9|31166.3|31152.9|31149.3|165
1610613600000|2021-01-14 08:40:00|31165.4|31161.8|31176.4|31172.8|31183.4|31179.8|31164.4|31160.8|168
1610613900000|2021-01-14 08:45:00|31176.9|31173.3|31174.9|31171.3|31181.9|31178.3|31171.4|31167.8|290
1610614200000|2021-01-14 08:50:00|31175.4|31171.8|31183.9|31180.3|31186.4|31182.8|31174.9|31171.3|284
1610614500000|2021-01-14 08:55:00|31183.4|31179.8|31173.9|31170.3|31191.4|31187.8|31173.4|31169.8|588
1610614800000|2021-01-14 09:00:00|31173.4|31169.8|31178.9|31175.3|31179.4|31175.8|31162.4|31158.8|410
1610615100000|2021-01-14 09:05:00|31179.4|31175.8|31166.9|31163.3|31183.9|31180.3|31164.4|31160.8|266
1610615400000|2021-01-14 09:10:00|31167.4|31163.8|31167.9|31164.3|31174.9|31171.3|31165.4|31161.8|300
1610615700000|2021-01-14 09:15:00|31168.4|31164.8|31166.9|31163.3|31172.9|31169.3|31163.9|31160.3|108
1610616000000|2021-01-14 09:20:00|31166.4|31162.8|31171.9|31168.3|31175.4|31171.8|31165.9|31162.3|138
1610616300000|2021-01-14 09:25:00|31171.4|31167.8|31171.9|31168.3|31177.9|31174.3|31167.4|31163.8|147
1610616600000|2021-01-14 09:30:00|31171.4|31167.8|31177.4|31173.8|31181.9|31178.3|31169.4|31165.8|135
1610616900000|2021-01-14 09:35:00|31177.9|31174.3|31180.4|31176.8|31183.9|31180.3|31177.4|31173.8|93
1610617200000|2021-01-14 09:40:00|31179.9|31176.3|31176.9|31173.3|31186.9|31183.3|31172.4|31168.8|185
1610617500000|2021-01-14 09:45:00|31176.4|31172.8|31183.9|31180.3|31184.4|31180.8|31173.9|31170.3|131
1610617800000|2021-01-14 09:50:00|31184.4|31180.8|31183.9|31180.3|31189.4|31185.8|31179.9|31176.3|133
1610618100000|2021-01-14 09:55:00|31184.4|31180.8|31182.4|31178.8|31193.4|31189.8|31182.4|31178.8|181
1610618400000|2021-01-14 10:00:00|31182.9|31179.3|31180.9|31177.3|31183.9|31180.3|31175.4|31171.8|195
1610618700000|2021-01-14 10:05:00|31180.4|31176.8|31176.9|31173.3|31183.9|31180.3|31175.9|31172.3|93
1610619000000|2021-01-14 10:10:00|31176.4|31172.8|31183.4|31179.8|31185.4|31181.8|31174.4|31170.8|101
1610619300000|2021-01-14 10:15:00|31182.9|31179.3|31183.9|31180.3|31188.9|31185.3|31182.9|31179.3|93
1610619600000|2021-01-14 10:20:00|31183.4|31179.8|31176.4|31172.8|31183.9|31180.3|31175.9|31172.3|133
1610619900000|2021-01-14 10:25:00|31176.9|31173.3|31166.4|31162.8|31178.9|31175.3|31155.9|31152.3|404
1610620200000|2021-01-14 10:30:00|31165.4|31161.8|31180.4|31176.8|31181.4|31177.8|31161.9|31158.3|150
1610620500000|2021-01-14 10:35:00|31179.9|31176.3|31143.9|31140.3|31180.4|31176.8|31143.4|31139.8|432
1610620800000|2021-01-14 10:40:00|31143.4|31139.8|31156.9|31153.3|31167.4|31163.8|31143.4|31139.8|242
1610621100000|2021-01-14 10:45:00|31157.4|31153.8|31161.9|31158.3|31163.9|31160.3|31149.4|31145.8|121
1610621400000|2021-01-14 10:50:00|31159.4|31155.8|31156.9|31153.3|31163.9|31160.3|31145.9|31142.3|212
1610621700000|2021-01-14 10:55:00|31156.4|31152.8|31160.9|31157.3|31161.9|31158.3|31146.9|31143.3|149
1610622000000|2021-01-14 11:00:00|31160.4|31156.8|31162.9|31159.3|31164.9|31161.3|31153.9|31150.3|131
1610622300000|2021-01-14 11:05:00|31163.4|31159.8|31160.4|31156.8|31167.9|31164.3|31155.9|31152.3|101
1610622600000|2021-01-14 11:10:00|31160.9|31157.3|31151.9|31148.3|31161.4|31157.8|31141.9|31138.3|388
1610622900000|2021-01-14 11:15:00|31151.4|31147.8|31152.9|31149.3|31157.9|31154.3|31151.4|31147.8|103
1610623200000|2021-01-14 11:20:00|31153.4|31149.8|31154.9|31151.3|31160.9|31157.3|31150.9|31147.3|194
1610623500000|2021-01-14 11:25:00|31155.4|31151.8|31137.9|31134.3|31155.9|31152.3|31134.4|31130.8|457
1610623800000|2021-01-14 11:30:00|31137.4|31133.8|31136.9|31133.3|31142.9|31139.3|31130.4|31126.8|212
1610624100000|2021-01-14 11:35:00|31136.4|31132.8|31131.4|31127.8|31143.9|31140.3|31130.4|31126.8|234
1610624400000|2021-01-14 11:40:00|31130.9|31127.3|31142.9|31139.3|31142.9|31139.3|31128.9|31125.3|103
1610624700000|2021-01-14 11:45:00|31143.4|31139.8|31147.9|31144.3|31149.9|31146.3|31137.9|31134.3|209
1610625000000|2021-01-14 11:50:00|31148.4|31144.8|31151.4|31147.8|31154.4|31150.8|31146.9|31143.3|132
1610625300000|2021-01-14 11:55:00|31151.9|31148.3|31156.9|31153.3|31157.9|31154.3|31149.4|31145.8|215
1610625600000|2021-01-14 12:00:00|31156.4|31152.8|31147.9|31144.3|31157.4|31153.8|31146.9|31143.3|231
1610625900000|2021-01-14 12:05:00|31147.4|31143.8|31146.9|31143.3|31151.9|31148.3|31144.4|31140.8|135
1610626200000|2021-01-14 12:10:00|31147.4|31143.8|31151.9|31148.3|31153.4|31149.8|31146.4|31142.8|94
1610626500000|2021-01-14 12:15:00|31151.4|31147.8|31154.9|31151.3|31160.9|31157.3|31148.9|31145.3|165
1610626800000|2021-01-14 12:20:00|31154.4|31150.8|31143.9|31140.3|31154.9|31151.3|31142.9|31139.3|123
1610627100000|2021-01-14 12:25:00|31143.4|31139.8|31149.4|31145.8|31151.9|31148.3|31140.9|31137.3|84
1610627400000|2021-01-14 12:30:00|31149.9|31146.3|31145.9|31142.3|31152.4|31148.8|31144.4|31140.8|153
1610627700000|2021-01-14 12:35:00|31145.4|31141.8|31150.4|31146.8|31153.9|31150.3|31143.4|31139.8|282
1610628000000|2021-01-14 12:40:00|31149.9|31146.3|31142.4|31138.8|31151.9|31148.3|31136.4|31132.8|211
1610628300000|2021-01-14 12:45:00|31142.9|31139.3|31148.9|31145.3|31149.9|31146.3|31136.4|31132.8|201
1610628600000|2021-01-14 12:50:00|31148.4|31144.8|31151.9|31148.3|31155.4|31151.8|31147.9|31144.3|202
1610628900000|2021-01-14 12:55:00|31152.9|31149.3|31156.9|31153.3|31157.9|31154.3|31152.4|31148.8|131
1610629200000|2021-01-14 13:00:00|31155.9|31152.3|31143.4|31139.8|31157.9|31154.3|31142.4|31138.8|324
1610629500000|2021-01-14 13:05:00|31142.9|31139.3|31158.9|31155.3|31159.4|31155.8|31142.9|31139.3|220
1610629800000|2021-01-14 13:10:00|31158.4|31154.8|31165.9|31162.3|31167.4|31163.8|31157.9|31154.3|197
1610630100000|2021-01-14 13:15:00|31165.4|31161.8|31161.4|31157.8|31169.9|31166.3|31155.4|31151.8|272
1610630400000|2021-01-14 13:20:00|31162.4|31158.8|31160.9|31157.3|31166.4|31162.8|31158.9|31155.3|184
1610630700000|2021-01-14 13:25:00|31161.4|31157.8|31159.4|31155.8|31164.4|31160.8|31148.4|31144.8|247
1610631000000|2021-01-14 13:30:00|31159.9|31156.3|31157.9|31154.3|31164.4|31160.8|31145.4|31141.8|531
1610631300000|2021-01-14 13:35:00|31158.4|31154.8|31173.9|31170.3|31177.9|31174.3|31156.4|31152.8|382
1610631600000|2021-01-14 13:40:00|31174.4|31170.8|31164.9|31161.3|31175.9|31172.3|31162.9|31159.3|196
1610631900000|2021-01-14 13:45:00|31165.4|31161.8|31170.9|31167.3|31174.4|31170.8|31161.9|31158.3|250
1610632200000|2021-01-14 13:50:00|31170.4|31166.8|31168.9|31165.3|31177.4|31173.8|31165.9|31162.3|222
1610632500000|2021-01-14 13:55:00|31169.4|31165.8|31175.9|31172.3|31176.4|31172.8|31165.9|31162.3|199
1610632800000|2021-01-14 14:00:00|31176.4|31172.8|31180.9|31177.3|31184.4|31180.8|31172.4|31168.8|260
1610633100000|2021-01-14 14:05:00|31180.4|31176.8|31177.9|31174.3|31181.4|31177.8|31168.9|31165.3|250
1610633400000|2021-01-14 14:10:00|31177.4|31173.8|31179.9|31176.3|31184.4|31180.8|31174.9|31171.3|289
1610633700000|2021-01-14 14:15:00|31178.9|31175.3|31172.9|31169.3|31179.4|31175.8|31168.4|31164.8|359
1610634000000|2021-01-14 14:20:00|31172.4|31168.8|31171.9|31168.3|31175.4|31171.8|31166.9|31163.3|387
1610634300000|2021-01-14 14:25:00|31172.4|31168.8|31161.4|31157.8|31174.9|31171.3|31161.4|31157.8|365
1610634600000|2021-01-14 14:30:00|31157.8|31155.4|31133.8|31131.4|31185.3|31182.9|31133.8|31131.4|3829
1610634900000|2021-01-14 14:35:00|31133.3|31130.9|31216.8|31214.4|31219.8|31217.4|31128.8|31126.4|3706
1610635200000|2021-01-14 14:40:00|31215.8|31213.4|31202.8|31200.4|31227.8|31225.4|31198.8|31196.4|3937
1610635500000|2021-01-14 14:45:00|31202.3|31199.9|31195.8|31193.4|31213.8|31211.4|31190.8|31188.4|2170
1610635800000|2021-01-14 14:50:00|31196.3|31193.9|31183.8|31181.4|31201.3|31198.9|31178.8|31176.4|1467
1610636100000|2021-01-14 14:55:00|31183.3|31180.9|31212.8|31210.4|31216.3|31213.9|31182.8|31180.4|1587
1610636400000|2021-01-14 15:00:00|31212.3|31209.9|31214.8|31212.4|31221.8|31219.4|31200.8|31198.4|1123
1610636700000|2021-01-14 15:05:00|31215.3|31212.9|31189.3|31186.9|31217.3|31214.9|31168.8|31166.4|1767
1610637000000|2021-01-14 15:10:00|31188.8|31186.4|31200.8|31198.4|31205.3|31202.9|31182.8|31180.4|1118
1610637300000|2021-01-14 15:15:00|31202.3|31199.9|31217.3|31214.9|31219.3|31216.9|31197.8|31195.4|1119
1610637600000|2021-01-14 15:20:00|31217.8|31215.4|31198.8|31196.4|31217.8|31215.4|31197.3|31194.9|851
1610637900000|2021-01-14 15:25:00|31198.3|31195.9|31199.3|31196.9|31207.8|31205.4|31195.8|31193.4|695
1610638200000|2021-01-14 15:30:00|31198.8|31196.4|31186.3|31183.9|31206.8|31204.4|31185.3|31182.9|967
1610638500000|2021-01-14 15:35:00|31185.8|31183.4|31168.8|31166.4|31188.8|31186.4|31140.8|31138.4|2504
1610638800000|2021-01-14 15:40:00|31168.3|31165.9|31181.3|31178.9|31187.8|31185.4|31167.3|31164.9|1129
1610639100000|2021-01-14 15:45:00|31181.8|31179.4|31176.3|31173.9|31181.8|31179.4|31165.8|31163.4|916
1610639400000|2021-01-14 15:50:00|31175.8|31173.4|31180.8|31178.4|31188.8|31186.4|31170.8|31168.4|718
1610639700000|2021-01-14 15:55:00|31181.3|31178.9|31181.8|31179.4|31184.8|31182.4|31161.8|31159.4|728
1610640000000|2021-01-14 16:00:00|31181.3|31178.9|31158.8|31156.4|31187.8|31185.4|31156.8|31154.4|638
1610640300000|2021-01-14 16:05:00|31158.3|31155.9|31159.3|31156.9|31169.8|31167.4|31156.8|31154.4|530
1610640600000|2021-01-14 16:10:00|31159.8|31157.4|31193.3|31190.9|31195.3|31192.9|31158.8|31156.4|765
1610640900000|2021-01-14 16:15:00|31192.8|31190.4|31193.3|31190.9|31199.3|31196.9|31187.8|31185.4|686
1610641200000|2021-01-14 16:20:00|31193.8|31191.4|31183.3|31180.9|31199.8|31197.4|31178.8|31176.4|591
1610641500000|2021-01-14 16:25:00|31183.8|31181.4|31183.3|31180.9|31191.8|31189.4|31179.8|31177.4|435
1610641800000|2021-01-14 16:30:00|31183.8|31181.4|31181.8|31179.4|31184.8|31182.4|31175.8|31173.4|625
1610642100000|2021-01-14 16:35:00|31182.3|31179.9|31177.8|31175.4|31189.8|31187.4|31166.8|31164.4|815
1610642400000|2021-01-14 16:40:00|31178.3|31175.9|31195.8|31193.4|31195.8|31193.4|31175.8|31173.4|791
1610642700000|2021-01-14 16:45:00|31196.3|31193.9|31189.8|31187.4|31200.8|31198.4|31183.8|31181.4|659
1610643000000|2021-01-14 16:50:00|31189.3|31186.9|31185.3|31182.9|31195.3|31192.9|31177.3|31174.9|627
1610643300000|2021-01-14 16:55:00|31185.8|31183.4|31181.3|31178.9|31191.8|31189.4|31180.8|31178.4|366
1610643600000|2021-01-14 17:00:00|31181.8|31179.4|31195.3|31192.9|31197.8|31195.4|31174.8|31172.4|477
1610643900000|2021-01-14 17:05:00|31194.8|31192.4|31194.3|31191.9|31206.8|31204.4|31193.3|31190.9|658
1610644200000|2021-01-14 17:10:00|31193.8|31191.4|31199.3|31196.9|31199.8|31197.4|31179.8|31177.4|816
1610644500000|2021-01-14 17:15:00|31199.8|31197.4|31184.3|31181.9|31201.8|31199.4|31183.8|31181.4|455
1610644800000|2021-01-14 17:20:00|31184.8|31182.4|31188.8|31186.4|31189.8|31187.4|31183.8|31181.4|262
1610645100000|2021-01-14 17:25:00|31188.3|31185.9|31181.8|31179.4|31188.8|31186.4|31179.8|31177.4|310
1610645400000|2021-01-14 17:30:00|31182.3|31179.9|31175.6|31173.2|31191.8|31189.4|31167.6|31165.2|485
1610645700000|2021-01-14 17:35:00|31175.1|31172.7|31161.2|31158.8|31177.7|31175.3|31152.2|31149.8|519
1610646000000|2021-01-14 17:40:00|31161.4|31159|31155.4|31153|31164.9|31162.5|31148.4|31146|993
1610646300000|2021-01-14 17:45:00|31154.9|31152.5|31158.9|31156.5|31162.4|31160|31136.4|31134|1326
1610646600000|2021-01-14 17:50:00|31158.4|31156|31174.4|31172|31177.9|31175.5|31154.9|31152.5|1231
1610646900000|2021-01-14 17:55:00|31173.4|31171|31178.4|31176|31188.4|31186|31169.4|31167|1291
1610647200000|2021-01-14 18:00:00|31176.9|31174.5|31183.4|31181|31185.9|31183.5|31176.4|31174|373
1610647500000|2021-01-14 18:05:00|31182.9|31180.5|31183.4|31181|31189.4|31187|31175.9|31173.5|504
1610647800000|2021-01-14 18:10:00|31182.4|31180|31166.9|31164.5|31185.9|31183.5|31166.9|31164.5|686
1610648100000|2021-01-14 18:15:00|31166.4|31164|31156.9|31154.5|31169.4|31167|31152.9|31150.5|609
1610648400000|2021-01-14 18:20:00|31157.4|31155|31153.9|31151.5|31181.9|31179.5|31140.4|31138|1798
1610648700000|2021-01-14 18:25:00|31154.4|31152|31161.4|31159|31163.4|31161|31145.9|31143.5|560
1610649000000|2021-01-14 18:30:00|31160.9|31158.5|31159.4|31157|31168.9|31166.5|31153.9|31151.5|651
1610649300000|2021-01-14 18:35:00|31160.9|31158.5|31178.4|31176|31180.9|31178.5|31158.4|31156|506
1610649600000|2021-01-14 18:40:00|31178.9|31176.5|31172.4|31170|31181.9|31179.5|31169.4|31167|464
1610649900000|2021-01-14 18:45:00|31171.9|31169.5|31163.4|31161|31177.4|31175|31163.4|31161|343
1610650200000|2021-01-14 18:50:00|31162.4|31160|31152.9|31150.5|31168.4|31166|31148.9|31146.5|471
1610650500000|2021-01-14 18:55:00|31153.4|31151|31147.4|31145|31162.4|31160|31144.4|31142|399
1610650800000|2021-01-14 19:00:00|31146.9|31144.5|31149.4|31147|31160.4|31158|31142.9|31140.5|805
1610651100000|2021-01-14 19:05:00|31150.4|31148|31146.9|31144.5|31156.4|31154|31146.4|31144|329
1610651400000|2021-01-14 19:10:00|31146.4|31144|31143.4|31141|31153.9|31151.5|31132.9|31130.5|734
1610651700000|2021-01-14 19:15:00|31143.9|31141.5|31146.9|31144.5|31160.4|31158|31143.4|31141|700
1610652000000|2021-01-14 19:20:00|31147.4|31145|31131.4|31129|31147.4|31145|31128.4|31126|794
1610652300000|2021-01-14 19:25:00|31130.9|31128.5|31129.9|31127.5|31132.4|31130|31116.9|31114.5|787
1610652600000|2021-01-14 19:30:00|31130.4|31128|31133.9|31131.5|31141.4|31139|31127.9|31125.5|509
1610652900000|2021-01-14 19:35:00|31133.4|31131|31126.4|31124|31135.9|31133.5|31124.4|31122|379
1610653200000|2021-01-14 19:40:00|31125.9|31123.5|31122.9|31120.5|31130.4|31128|31110.9|31108.5|686
1610653500000|2021-01-14 19:45:00|31122.4|31120|31100.4|31098|31127.9|31125.5|31098.4|31096|854
1610653800000|2021-01-14 19:50:00|31099.9|31097.5|31094.4|31092|31110.4|31108|31085.4|31083|864
1610654100000|2021-01-14 19:55:00|31093.9|31091.5|31102.9|31100.5|31106.4|31104|31084.9|31082.5|833
1610654400000|2021-01-14 20:00:00|31103.4|31101|31109.4|31107|31118.4|31116|31100.4|31098|904
1610654700000|2021-01-14 20:05:00|31108.9|31106.5|31089.9|31087.5|31111.9|31109.5|31088.9|31086.5|881
1610655000000|2021-01-14 20:10:00|31090.4|31088|31072.4|31070|31094.9|31092.5|31049.9|31047.5|1978
1610655300000|2021-01-14 20:15:00|31071.4|31069|31015.9|31013.5|31077.4|31075|31015.9|31013.5|2256
1610655600000|2021-01-14 20:20:00|31014.4|31012|31045.4|31043|31070.4|31068|31012.4|31010|3008
1610655900000|2021-01-14 20:25:00|31044.9|31042.5|31058.9|31056.5|31059.4|31057|31031.4|31029|934
1610656200000|2021-01-14 20:30:00|31058.4|31056|31065.9|31063.5|31085.4|31083|31043.4|31041|1695
1610656500000|2021-01-14 20:35:00|31065.4|31063|31074.9|31072.5|31080.9|31078.5|31052.4|31050|783
1610656800000|2021-01-14 20:40:00|31075.4|31073|31059.4|31057|31075.4|31073|31053.9|31051.5|742
1610657100000|2021-01-14 20:45:00|31057.4|31055|31049.9|31047.5|31077.4|31075|31036.9|31034.5|1303
1610657400000|2021-01-14 20:50:00|31050.4|31048|31004.9|31002.5|31050.4|31048|30993.9|30991.5|3104
1610657700000|2021-01-14 20:55:00|31007.4|31005|31007.4|31005|31026.4|31024|30991.9|30989.5|5671
1610658000000|2021-01-14 21:00:00|31005.9|31003.5|31013.1|31008.3|31031.1|31026.3|31000.6|30995.8|1396
1610658300000|2021-01-14 21:05:00|31013.6|31008.8|31016.1|31011.3|31027.6|31022.8|31012.6|31007.8|636
1610658600000|2021-01-14 21:10:00|31016.6|31011.8|31019.6|31009.8|31032.1|31027.3|31013.1|31007.8|751
1610658900000|2021-01-14 21:15:00|31019.7|31009.9|31028.1|31018.3|31031|31021.2|31017.4|31007.6|7
1610659200000|2021-01-14 21:20:00|31028.3|31018.5|31032.8|31023|31032.8|31023|31026.7|31016.9|0
1610659500000|2021-01-14 21:25:00|31032.5|31022.7|31030.5|31020.7|31033.3|31023.5|31030.5|31020.7|0
1610659800000|2021-01-14 21:30:00|31024.1|31019.3|31019.1|31014.3|31031.1|31026.3|31012.1|31007.3|249
1610660100000|2021-01-14 21:35:00|31017.1|31012.3|31012.1|31007.3|31021.1|31016.3|31006.1|31001.3|113
1610660400000|2021-01-14 21:40:00|31013.1|31008.3|31002.1|30997.3|31013.1|31008.3|30999.1|30994.3|120
1610660700000|2021-01-14 21:45:00|31000.1|30995.3|30987.1|30982.3|31008.1|31003.3|30987.1|30982.3|164
1610661000000|2021-01-14 21:50:00|30989.1|30984.3|31001.1|30996.3|31001.1|30996.3|30989.1|30984.3|70
1610661300000|2021-01-14 21:55:00|31003.1|30998.3|31005.6|30995.8|31010.1|31005.3|30998.1|30993.3|107
1610661600000|2021-01-14 22:00:00|31005.5|30995.7|31005.8|30996|31010.7|31000.9|31003.8|30994|0
1610661900000|2021-01-14 22:05:00|31005.9|30996.1|31014.9|31005.1|31015.9|31006.1|31005.3|30995.5|0
1610662200000|2021-01-14 22:10:00|31014.5|31004.7|31022.2|31012.4|31022.5|31012.7|31012.1|31002.3|0
1610662500000|2021-01-14 22:15:00|31023.4|31013.6|31029.6|31019.8|31029.9|31020.1|31023.4|31013.6|0
1610662800000|2021-01-14 22:20:00|31029.9|31020.1|31032.3|31022.5|31034.9|31025.1|31028.3|31018.5|0
1610663100000|2021-01-14 22:25:00|31032.5|31022.7|31029.8|31020|31033.4|31023.6|31029.5|31019.7|0
1610663400000|2021-01-14 22:30:00|31029.9|31020.1|31033.7|31023.9|31033.7|31023.9|31029.3|31019.5|0
1610663700000|2021-01-14 22:35:00|31033.8|31024|31036|31026.2|31037.4|31027.6|31031.4|31021.6|0
1610664000000|2021-01-14 22:40:00|31035.9|31026.1|31037.2|31027.4|31038.7|31028.9|31035.8|31026|0
1610664300000|2021-01-14 22:45:00|31037.4|31027.6|31037.3|31027.5|31038.1|31028.3|31031.4|31021.6|0
1610664600000|2021-01-14 22:50:00|31037.5|31027.7|31036.7|31026.9|31038.5|31028.7|31035.6|31025.8|0
1610664900000|2021-01-14 22:55:00|31036.1|31026.3|31038.3|31028.5|31038.7|31028.9|31036|31026.2|0
1610665200000|2021-01-14 23:00:00|31031.1|31026.3|31052.1|31047.3|31053.1|31048.3|31022.1|31017.3|304
1610665500000|2021-01-14 23:05:00|31052.6|31047.8|31040.1|31035.3|31055.1|31050.3|31037.1|31032.3|174
1610665800000|2021-01-14 23:10:00|31040.6|31035.8|31051.6|31046.8|31055.6|31050.8|31039.6|31034.8|85
1610666100000|2021-01-14 23:15:00|31052.1|31047.3|31050.1|31045.3|31053.1|31048.3|31039.6|31034.8|67
1610666400000|2021-01-14 23:20:00|31050.6|31045.8|31041.6|31036.8|31051.6|31046.8|31039.6|31034.8|65
1610666700000|2021-01-14 23:25:00|31042.1|31037.3|31051.1|31046.3|31051.6|31046.8|31041.1|31036.3|40
1610667000000|2021-01-14 23:30:00|31050.6|31045.8|31057.1|31052.3|31062.6|31057.8|31050.6|31045.8|169
1610667300000|2021-01-14 23:35:00|31056.6|31051.8|31052.1|31047.3|31059.1|31054.3|31048.1|31043.3|159
1610667600000|2021-01-14 23:40:00|31051.6|31046.8|31040.6|31035.8|31054.6|31049.8|31034.6|31029.8|110
1610667900000|2021-01-14 23:45:00|31041.1|31036.3|31047.1|31042.3|31048.6|31043.8|31037.1|31032.3|95
1610668200000|2021-01-14 23:50:00|31048.1|31043.3|31032.6|31027.8|31050.6|31045.8|31031.6|31026.8|146
1610668500000|2021-01-14 23:55:00|31033.1|31028.3|31038.6|31033.8|31040.1|31035.3|31029.1|31024.3|75
1610668800000|2021-01-15 00:00:00|31038.1|31033.3|31013.6|31008.8|31038.1|31033.3|31009.6|31004.8|313
1610669100000|2021-01-15 00:05:00|31011.6|31006.8|31009.1|31004.3|31020.1|31015.3|31003.1|30998.3|201
1610669400000|2021-01-15 00:10:00|31009.6|31004.8|31016.1|31011.3|31019.1|31014.3|30992.1|30987.3|306
1610669700000|2021-01-15 00:15:00|31016.6|31011.8|31016.1|31011.3|31020.1|31015.3|31005.1|31000.3|409
1610670000000|2021-01-15 00:20:00|31015.6|31010.8|31024.1|31019.3|31032.1|31027.3|31015.1|31010.3|237
1610670300000|2021-01-15 00:25:00|31024.6|31019.8|31034.6|31029.8|31041.1|31036.3|31024.1|31019.3|562
1610670600000|2021-01-15 00:30:00|31035.1|31030.3|31027.1|31022.3|31041.1|31036.3|31024.6|31019.8|354
1610670900000|2021-01-15 00:35:00|31027.6|31022.8|30979.6|30974.8|31043.1|31038.3|30965.1|30960.3|1069
1610671200000|2021-01-15 00:40:00|30980.1|30975.3|30990.1|30985.3|30994.1|30989.3|30968.1|30963.3|506
1610671500000|2021-01-15 00:45:00|30991.1|30986.3|31001.1|30996.3|31011.1|31006.3|30985.1|30980.3|273
1610671800000|2021-01-15 00:50:00|31000.6|30995.8|30990.6|30985.8|31006.1|31001.3|30984.6|30979.8|158
1610672100000|2021-01-15 00:55:00|30991.1|30986.3|30986.1|30981.3|30996.1|30991.3|30973.6|30968.8|236
1610672400000|2021-01-15 01:00:00|30986.6|30981.8|30941.1|30936.3|30999.1|30994.3|30908.1|30903.3|1133
1610672700000|2021-01-15 01:05:00|30940.1|30935.3|30940.1|30935.3|30944.1|30939.3|30930.1|30925.3|278
1610673000000|2021-01-15 01:10:00|30939.6|30934.8|30944.1|30939.3|30947.6|30942.8|30936.6|30931.8|179
1610673300000|2021-01-15 01:15:00|30943.6|30938.8|30971.1|30966.3|30971.6|30966.8|30941.1|30936.3|415
1610673600000|2021-01-15 01:20:00|30970.6|30965.8|30975.1|30970.3|30979.6|30974.8|30967.6|30962.8|148
1610673900000|2021-01-15 01:25:00|30975.6|30970.8|30982.1|30977.3|30990.6|30985.8|30970.6|30965.8|289
1610674200000|2021-01-15 01:30:00|30981.6|30976.8|30981.1|30976.3|30990.1|30985.3|30978.1|30973.3|215
1610674500000|2021-01-15 01:35:00|30981.6|30976.8|30972.1|30967.3|30983.1|30978.3|30971.1|30966.3|253
1610674800000|2021-01-15 01:40:00|30972.6|30967.8|30961.1|30956.3|30976.1|30971.3|30961.1|30956.3|79
1610675100000|2021-01-15 01:45:00|30960.6|30955.8|30957.1|30952.3|30971.6|30966.8|30953.1|30948.3|156
1610675400000|2021-01-15 01:50:00|30956.6|30951.8|30939.1|30934.3|30960.1|30955.3|30937.1|30932.3|280
1610675700000|2021-01-15 01:55:00|30938.6|30933.8|30941.1|30936.3|30950.6|30945.8|30924.1|30919.3|243
1610676000000|2021-01-15 02:00:00|30941.6|30936.8|30934.1|30929.3|30955.1|30950.3|30934.1|30929.3|131
1610676300000|2021-01-15 02:05:00|30933.6|30928.8|30937.1|30932.3|30941.1|30936.3|30929.6|30924.8|295
1610676600000|2021-01-15 02:10:00|30938.1|30933.3|30938.1|30933.3|30943.1|30938.3|30933.6|30928.8|81
1610676900000|2021-01-15 02:15:00|30937.6|30932.8|30937.1|30932.3|30942.6|30937.8|30935.1|30930.3|63
1610677200000|2021-01-15 02:20:00|30936.6|30931.8|30948.1|30943.3|30950.6|30945.8|30929.1|30924.3|222
1610677500000|2021-01-15 02:25:00|30948.6|30943.8|30945.6|30940.8|30950.6|30945.8|30939.1|30934.3|81
1610677800000|2021-01-15 02:30:00|30946.1|30941.3|30949.6|30944.8|30949.6|30944.8|30941.6|30936.8|86
1610678100000|2021-01-15 02:35:00|30950.1|30945.3|30965.1|30960.3|30966.1|30961.3|30950.1|30945.3|250
1610678400000|2021-01-15 02:40:00|30965.6|30960.8|30961.1|30956.3|30971.1|30966.3|30959.1|30954.3|283
1610678700000|2021-01-15 02:45:00|30960.6|30955.8|30965.1|30960.3|30966.6|30961.8|30960.1|30955.3|76
1610679000000|2021-01-15 02:50:00|30964.6|30959.8|30973.1|30968.3|30975.1|30970.3|30964.1|30959.3|100
1610679300000|2021-01-15 02:55:00|30973.6|30968.8|30977.6|30972.8|30982.6|30977.8|30973.1|30968.3|115
1610679600000|2021-01-15 03:00:00|30978.1|30973.3|30978.1|30973.3|30982.6|30977.8|30973.6|30968.8|119
1610679900000|2021-01-15 03:05:00|30978.6|30973.8|30968.6|30963.8|30982.1|30977.3|30967.1|30962.3|178
1610680200000|2021-01-15 03:10:00|30969.1|30964.3|30945.6|30940.8|30971.1|30966.3|30945.6|30940.8|217
1610680500000|2021-01-15 03:15:00|30945.1|30940.3|30951.6|30946.8|30954.6|30949.8|30940.1|30935.3|217
1610680800000|2021-01-15 03:20:00|30952.1|30947.3|30951.6|30946.8|30958.6|30953.8|30949.1|30944.3|69
1610681100000|2021-01-15 03:25:00|30952.1|30947.3|30943.6|30938.8|30952.1|30947.3|30931.6|30926.8|116
1610681400000|2021-01-15 03:30:00|30944.1|30939.3|30950.1|30945.3|30950.6|30945.8|30940.1|30935.3|89
1610681700000|2021-01-15 03:35:00|30949.6|30944.8|30932.1|30927.3|30951.1|30946.3|30930.6|30925.8|95
1610682000000|2021-01-15 03:40:00|30931.6|30926.8|30928.1|30923.3|30935.6|30930.8|30928.1|30923.3|147
1610682300000|2021-01-15 03:45:00|30928.6|30923.8|30913.1|30908.3|30940.6|30935.8|30911.1|30906.3|227
1610682600000|2021-01-15 03:50:00|30912.6|30907.8|30914.1|30909.3|30916.6|30911.8|30904.6|30899.8|290
1610682900000|2021-01-15 03:55:00|30911.6|30906.8|30870.1|30865.3|30915.1|30910.3|30868.1|30863.3|634
1610683200000|2021-01-15 04:00:00|30870.6|30865.8|30870.1|30865.3|30882.1|30877.3|30858.6|30853.8|432
1610683500000|2021-01-15 04:05:00|30870.6|30865.8|30893.1|30888.3|30894.1|30889.3|30870.1|30865.3|218
1610683800000|2021-01-15 04:10:00|30892.6|30887.8|30883.6|30878.8|30899.1|30894.3|30879.1|30874.3|255
1610684100000|2021-01-15 04:15:00|30883.1|30878.3|30885.6|30880.8|30892.1|30887.3|30870.1|30865.3|305
1610684400000|2021-01-15 04:20:00|30884.1|30879.3|30886.1|30881.3|30889.1|30884.3|30881.1|30876.3|110
1610684700000|2021-01-15 04:25:00|30886.6|30881.8|30891.1|30886.3|30897.1|30892.3|30883.6|30878.8|66
1610685000000|2021-01-15 04:30:00|30890.6|30885.8|30898.6|30893.8|30899.6|30894.8|30889.1|30884.3|94
1610685300000|2021-01-15 04:35:00|30899.1|30894.3|30904.1|30899.3|30907.1|30902.3|30890.6|30885.8|92
1610685600000|2021-01-15 04:40:00|30904.6|30899.8|30903.1|30898.3|30910.6|30905.8|30902.1|30897.3|115
1610685900000|2021-01-15 04:45:00|30903.6|30898.8|30898.1|30893.3|30906.6|30901.8|30892.1|30887.3|106
1610686200000|2021-01-15 04:50:00|30897.6|30892.8|30897.1|30892.3|30910.1|30905.3|30892.6|30887.8|89
1610686500000|2021-01-15 04:55:00|30896.1|30891.3|30893.1|30888.3|30906.6|30901.8|30892.1|30887.3|74
1610686800000|2021-01-15 05:00:00|30891.6|30886.8|30881.1|30876.3|30892.6|30887.8|30876.1|30871.3|242
1610687100000|2021-01-15 05:05:00|30881.6|30876.8|30877.1|30872.3|30889.1|30884.3|30877.1|30872.3|163
1610687400000|2021-01-15 05:10:00|30877.6|30872.8|30890.1|30885.3|30892.6|30887.8|30876.6|30871.8|107
1610687700000|2021-01-15 05:15:00|30889.1|30884.3|30828.1|30823.3|30889.1|30884.3|30801.6|30796.8|1648
1610688000000|2021-01-15 05:20:00|30829.1|30824.3|30839.1|30834.3|30843.1|30838.3|30818.6|30813.8|503
1610688300000|2021-01-15 05:25:00|30838.6|30833.8|30836.6|30831.8|30850.1|30845.3|30836.1|30831.3|263
1610688600000|2021-01-15 05:30:00|30836.1|30831.3|30853.6|30848.8|30858.1|30853.3|30828.1|30823.3|319
1610688900000|2021-01-15 05:35:00|30854.1|30849.3|30842.1|30837.3|30859.1|30854.3|30840.6|30835.8|178
1610689200000|2021-01-15 05:40:00|30842.6|30837.8|30854.1|30849.3|30858.6|30853.8|30841.6|30836.8|207
1610689500000|2021-01-15 05:45:00|30853.6|30848.8|30832.1|30827.3|30857.1|30852.3|30829.6|30824.8|292
1610689800000|2021-01-15 05:50:00|30831.6|30826.8|30832.1|30827.3|30835.6|30830.8|30829.1|30824.3|165
1610690100000|2021-01-15 05:55:00|30832.6|30827.8|30820.1|30815.3|30832.6|30827.8|30817.6|30812.8|178
1610690400000|2021-01-15 06:00:00|30820.6|30815.8|30815.1|30810.3|30828.6|30823.8|30811.1|30806.3|335
1610690700000|2021-01-15 06:05:00|30814.1|30809.3|30847.1|30842.3|30854.1|30849.3|30812.6|30807.8|361
1610691000000|2021-01-15 06:10:00|30846.6|30841.8|30843.6|30838.8|30856.1|30851.3|30838.1|30833.3|214
1610691300000|2021-01-15 06:15:00|30844.1|30839.3|30852.6|30847.8|30859.6|30854.8|30841.6|30836.8|188
1610691600000|2021-01-15 06:20:00|30853.1|30848.3|30853.1|30848.3|30858.1|30853.3|30846.1|30841.3|74
1610691900000|2021-01-15 06:25:00|30853.6|30848.8|30855.1|30850.3|30862.6|30857.8|30852.1|30847.3|142
1610692200000|2021-01-15 06:30:00|30855.6|30850.8|30839.1|30834.3|30858.6|30853.8|30827.6|30822.8|255
1610692500000|2021-01-15 06:35:00|30840.1|30835.3|30836.6|30831.8|30844.1|30839.3|30828.1|30823.3|136
1610692800000|2021-01-15 06:40:00|30837.1|30832.3|30855.1|30850.3|30856.6|30851.8|30836.1|30831.3|184
1610693100000|2021-01-15 06:45:00|30854.1|30849.3|30838.1|30833.3|30856.1|30851.3|30833.6|30828.8|173
1610693400000|2021-01-15 06:50:00|30837.6|30832.8|30836.1|30831.3|30838.1|30833.3|30815.1|30810.3|491
1610693700000|2021-01-15 06:55:00|30836.6|30831.8|30842.1|30837.3|30847.1|30842.3|30834.1|30829.3|282
1610694000000|2021-01-15 07:00:00|30841.5|30837.9|30865.5|30861.9|30869|30865.4|30826.5|30822.9|413
1610694300000|2021-01-15 07:05:00|30866|30862.4|30866.5|30862.9|30877|30873.4|30855.5|30851.9|482
1610694600000|2021-01-15 07:10:00|30865|30861.4|30868.5|30864.9|30876.5|30872.9|30864|30860.4|147
1610694900000|2021-01-15 07:15:00|30868|30864.4|30876.5|30872.9|30884.5|30880.9|30866.5|30862.9|209
1610695200000|2021-01-15 07:20:00|30879.5|30875.9|30889.5|30885.9|30890.5|30886.9|30875|30871.4|284
1610695500000|2021-01-15 07:25:00|30890|30886.4|30887.5|30883.9|30891|30887.4|30882|30878.4|237
1610695800000|2021-01-15 07:30:00|30887|30883.4|30889.5|30885.9|30889.5|30885.9|30877|30873.4|195
1610696100000|2021-01-15 07:35:00|30888.5|30884.9|30888.5|30884.9|30894|30890.4|30879.5|30875.9|222
1610696400000|2021-01-15 07:40:00|30889|30885.4|30881.5|30877.9|30893.5|30889.9|30879.5|30875.9|157
1610696700000|2021-01-15 07:45:00|30882|30878.4|30895|30891.4|30896.5|30892.9|30871|30867.4|211
1610697000000|2021-01-15 07:50:00|30894.5|30890.9|30890.5|30886.9|30900|30896.4|30885|30881.4|222
1610697300000|2021-01-15 07:55:00|30891|30887.4|30885.5|30881.9|30894|30890.4|30881|30877.4|263
1610697600000|2021-01-15 08:00:00|30883.5|30879.9|30897|30893.4|30911.5|30907.9|30882.5|30878.9|664
1610697900000|2021-01-15 08:05:00|30897.5|30893.9|30924.5|30920.9|30938|30934.4|30897.5|30893.9|642
1610698200000|2021-01-15 08:10:00|30925|30921.4|30908.5|30904.9|30930.5|30926.9|30901.5|30897.9|446
1610698500000|2021-01-15 08:15:00|30909|30905.4|30916.5|30912.9|30918.5|30914.9|30901.5|30897.9|272
1610698800000|2021-01-15 08:20:00|30916|30912.4|30900.5|30896.9|30918.5|30914.9|30894|30890.4|217
1610699100000|2021-01-15 08:25:00|30900|30896.4|30898|30894.4|30902|30898.4|30889|30885.4|220
1610699400000|2021-01-15 08:30:00|30898.5|30894.9|30913.5|30909.9|30916|30912.4|30888.5|30884.9|309
1610699700000|2021-01-15 08:35:00|30913|30909.4|30893.5|30889.9|30913.5|30909.9|30892.5|30888.9|219
1610700000000|2021-01-15 08:40:00|30893|30889.4|30889.5|30885.9|30902.5|30898.9|30887.5|30883.9|201
1610700300000|2021-01-15 08:45:00|30889|30885.4|30884.5|30880.9|30890.5|30886.9|30873.5|30869.9|282
1610700600000|2021-01-15 08:50:00|30884|30880.4|30882.5|30878.9|30895|30891.4|30874.5|30870.9|254
1610700900000|2021-01-15 08:55:00|30882|30878.4|30895.5|30891.9|30900.5|30896.9|30881.5|30877.9|192
1610701200000|2021-01-15 09:00:00|30896|30892.4|30925.5|30921.9|30927.5|30923.9|30893.5|30889.9|389
1610701500000|2021-01-15 09:05:00|30926|30922.4|30919.5|30915.9|30928|30924.4|30911|30907.4|329
1610701800000|2021-01-15 09:10:00|30920|30916.4|30912|30908.4|30920|30916.4|30894.5|30890.9|364
1610702100000|2021-01-15 09:15:00|30911.5|30907.9|30928.5|30924.9|30933|30929.4|30906.5|30902.9|281
1610702400000|2021-01-15 09:20:00|30929|30925.4|30914.5|30910.9|30930|30926.4|30911|30907.4|225
1610702700000|2021-01-15 09:25:00|30915|30911.4|30913.5|30909.9|30924|30920.4|30910|30906.4|154
1610703000000|2021-01-15 09:30:00|30914|30910.4|30923.5|30919.9|30924|30920.4|30912|30908.4|110
1610703300000|2021-01-15 09:35:00|30924.5|30920.9|30923.5|30919.9|30936|30932.4|30919.5|30915.9|176
1610703600000|2021-01-15 09:40:00|30923|30919.4|30929.5|30925.9|30936|30932.4|30919|30915.4|125
1610703900000|2021-01-15 09:45:00|30930|30926.4|30923.5|30919.9|30934.5|30930.9|30922|30918.4|123
1610704200000|2021-01-15 09:50:00|30923|30919.4|30919.5|30915.9|30923.5|30919.9|30915.5|30911.9|129
1610704500000|2021-01-15 09:55:00|30919|30915.4|30923|30919.4|30924.5|30920.9|30914.5|30910.9|96
1610704800000|2021-01-15 10:00:00|30922.5|30918.9|30940.5|30936.9|30941|30937.4|30922.5|30918.9|142
1610705100000|2021-01-15 10:05:00|30940|30936.4|30935.5|30931.9|30940|30936.4|30931.5|30927.9|124
1610705400000|2021-01-15 10:10:00|30935|30931.4|30933.5|30929.9|30939|30935.4|30923.5|30919.9|224
1610705700000|2021-01-15 10:15:00|30933|30929.4|30907|30903.4|30933.5|30929.9|30907|30903.4|209
1610706000000|2021-01-15 10:20:00|30907.5|30903.9|30906.5|30902.9|30911|30907.4|30890|30886.4|334
1610706300000|2021-01-15 10:25:00|30906|30902.4|30920|30916.4|30921|30917.4|30901.5|30897.9|225
1610706600000|2021-01-15 10:30:00|30920.5|30916.9|30943.5|30939.9|30945.5|30941.9|30918.5|30914.9|244
1610706900000|2021-01-15 10:35:00|30943|30939.4|30931.5|30927.9|30960|30956.4|30930.5|30926.9|310
1610707200000|2021-01-15 10:40:00|30932|30928.4|30933.5|30929.9|30946|30942.4|30932|30928.4|123
1610707500000|2021-01-15 10:45:00|30934|30930.4|30920.5|30916.9|30935.5|30931.9|30915|30911.4|230
1610707800000|2021-01-15 10:50:00|30921.5|30917.9|30918.5|30914.9|30928|30924.4|30904.5|30900.9|265
1610708100000|2021-01-15 10:55:00|30918|30914.4|30917.5|30913.9|30922.5|30918.9|30909.5|30905.9|228
1610708400000|2021-01-15 11:00:00|30918|30914.4|30900.5|30896.9|30928|30924.4|30887.5|30883.9|474
1610708700000|2021-01-15 11:05:00|30901|30897.4|30888.5|30884.9|30901|30897.4|30873.5|30869.9|413
1610709000000|2021-01-15 11:10:00|30888|30884.4|30891.5|30887.9|30894|30890.4|30879.5|30875.9|273
1610709300000|2021-01-15 11:15:00|30890.5|30886.9|30878.5|30874.9|30891.5|30887.9|30873|30869.4|256
1610709600000|2021-01-15 11:20:00|30878|30874.4|30861.5|30857.9|30885|30881.4|30859.5|30855.9|339
1610709900000|2021-01-15 11:25:00|30861|30857.4|30880.5|30876.9|30883.5|30879.9|30859.5|30855.9|312
1610710200000|2021-01-15 11:30:00|30881|30877.4|30883.5|30879.9|30885|30881.4|30875|30871.4|181
1610710500000|2021-01-15 11:35:00|30884|30880.4|30886|30882.4|30887|30883.4|30874|30870.4|284
1610710800000|2021-01-15 11:40:00|30886.5|30882.9|30886.5|30882.9|30888|30884.4|30877.5|30873.9|322
1610711100000|2021-01-15 11:45:00|30886|30882.4|30868.5|30864.9|30891|30887.4|30865|30861.4|370
1610711400000|2021-01-15 11:50:00|30868|30864.4|30886.5|30882.9|30894|30890.4|30867|30863.4|576
1610711700000|2021-01-15 11:55:00|30886|30882.4|30890.5|30886.9|30897|30893.4|30874|30870.4|634
1610712000000|2021-01-15 12:00:00|30891|30887.4|30888|30884.4|30906|30902.4|30884.5|30880.9|569
1610712300000|2021-01-15 12:05:00|30887.5|30883.9|30856.5|30852.9|30893.5|30889.9|30852|30848.4|606
1610712600000|2021-01-15 12:10:00|30856|30852.4|30872.5|30868.9|30874.5|30870.9|30842.5|30838.9|639
1610712900000|2021-01-15 12:15:00|30872|30868.4|30882.5|30878.9|30884|30880.4|30862|30858.4|495
1610713200000|2021-01-15 12:20:00|30882|30878.4|30886.5|30882.9|30888.5|30884.9|30874.5|30870.9|256
1610713500000|2021-01-15 12:25:00|30887|30883.4|30884|30880.4|30887|30883.4|30872|30868.4|287
1610713800000|2021-01-15 12:30:00|30884.5|30880.9|30890.5|30886.9|30891|30887.4|30876|30872.4|307
1610714100000|2021-01-15 12:35:00|30890|30886.4|30884|30880.4|30898.5|30894.9|30883|30879.4|458
1610714400000|2021-01-15 12:40:00|30884.5|30880.9|30872.5|30868.9|30888|30884.4|30859.5|30855.9|511
1610714700000|2021-01-15 12:45:00|30873|30869.4|30852.5|30848.9|30881|30877.4|30850.5|30846.9|504
1610715000000|2021-01-15 12:50:00|30853|30849.4|30850|30846.4|30853.5|30849.9|30835|30831.4|636
1610715300000|2021-01-15 12:55:00|30850.5|30846.9|30827|30823.4|30853|30849.4|30827|30823.4|759
1610715600000|2021-01-15 13:00:00|30827.5|30823.9|30863|30859.4|30865|30861.4|30826.5|30822.9|645
1610715900000|2021-01-15 13:05:00|30863.5|30859.9|30859|30855.4|30866.5|30862.9|30856|30852.4|288
1610716200000|2021-01-15 13:10:00|30858.5|30854.9|30870.5|30866.9|30875.5|30871.9|30857.5|30853.9|297
1610716500000|2021-01-15 13:15:00|30870|30866.4|30881.5|30877.9|30884|30880.4|30868|30864.4|401
1610716800000|2021-01-15 13:20:00|30880.5|30876.9|30879.5|30875.9|30892.5|30888.9|30878|30874.4|232
1610717100000|2021-01-15 13:25:00|30879|30875.4|30872.5|30868.9|30886|30882.4|30863|30859.4|264
1610717400000|2021-01-15 13:30:00|30868|30864.4|30847.5|30843.9|30878|30874.4|30842|30838.4|958
1610717700000|2021-01-15 13:35:00|30847|30843.4|30854.5|30850.9|30861.5|30857.9|30845|30841.4|359
1610718000000|2021-01-15 13:40:00|30854|30850.4|30855|30851.4|30856.5|30852.9|30840|30836.4|301
1610718300000|2021-01-15 13:45:00|30855.5|30851.9|30837.5|30833.9|30855.5|30851.9|30823.5|30819.9|688
1610718600000|2021-01-15 13:50:00|30837|30833.4|30817.5|30813.9|30845.5|30841.9|30817|30813.4|535
1610718900000|2021-01-15 13:55:00|30816.5|30812.9|30834.5|30830.9|30843.5|30839.9|30811.5|30807.9|512
1610719200000|2021-01-15 14:00:00|30833.5|30829.9|30823.5|30819.9|30833.5|30829.9|30798|30794.4|1060
1610719500000|2021-01-15 14:05:00|30822.5|30818.9|30811.5|30807.9|30830|30826.4|30807.5|30803.9|520
1610719800000|2021-01-15 14:10:00|30811|30807.4|30810.5|30806.9|30822|30818.4|30802.5|30798.9|546
1610720100000|2021-01-15 14:15:00|30810|30806.4|30812|30808.4|30813.5|30809.9|30798.5|30794.9|745
1610720400000|2021-01-15 14:20:00|30811.5|30807.9|30849.5|30845.9|30853|30849.4|30810|30806.4|771
1610720700000|2021-01-15 14:25:00|30849|30845.4|30811|30807.4|30849|30845.4|30799.5|30795.9|1608
1610721000000|2021-01-15 14:30:00|30810.4|30808|30812.4|30810|30826.9|30824.5|30785.9|30783.5|5446
1610721300000|2021-01-15 14:35:00|30810.9|30808.5|30811.9|30809.5|30816.9|30814.5|30770.4|30768|3109
1610721600000|2021-01-15 14:40:00|30811.4|30809|30859.4|30857|30866.4|30864|30801.4|30799|2817
1610721900000|2021-01-15 14:45:00|30860.4|30858|30875.9|30873.5|30879.9|30877.5|30843.9|30841.5|2296
1610722200000|2021-01-15 14:50:00|30876.4|30874|30875.9|30873.5|30896.4|30894|30870.4|30868|1942
1610722500000|2021-01-15 14:55:00|30875.4|30873|30881.9|30879.5|30882.4|30880|30847.4|30845|1397
1610722800000|2021-01-15 15:00:00|30882.4|30880|30851.4|30849|30899.4|30897|30838.9|30836.5|2428
1610723100000|2021-01-15 15:05:00|30851.9|30849.5|30701.4|30699|30851.9|30849.5|30701.4|30699|6663
1610723400000|2021-01-15 15:10:00|30701.9|30699.5|30711.4|30709|30752.9|30750.5|30696.9|30694.5|3398
1610723700000|2021-01-15 15:15:00|30701.9|30699.5|30661.4|30659|30723.4|30721|30660.9|30658.5|4389
1610724000000|2021-01-15 15:20:00|30660.9|30658.5|30611.9|30609.5|30672.9|30670.5|30611.9|30609.5|5401
1610724300000|2021-01-15 15:25:00|30612.4|30610|30669.4|30667|30685.4|30683|30610.4|30608|4216
1610724600000|2021-01-15 15:30:00|30670.4|30668|30722.4|30720|30724.9|30722.5|30635.9|30633.5|3414
1610724900000|2021-01-15 15:35:00|30723.4|30721|30743.4|30741|30751.4|30749|30716.4|30714|2571
1610725200000|2021-01-15 15:40:00|30743.9|30741.5|30763.7|30761.3|30766.2|30763.8|30734.9|30732.5|1919
1610725500000|2021-01-15 15:45:00|30763.2|30760.8|30754.2|30751.8|30776.2|30773.8|30743.2|30740.8|1859
1610725800000|2021-01-15 15:50:00|30754.7|30752.3|30768.2|30765.8|30792.2|30789.8|30753.7|30751.3|2028
1610726100000|2021-01-15 15:55:00|30767.7|30765.3|30777.2|30774.8|30783.7|30781.3|30745.7|30743.3|1589
1610726400000|2021-01-15 16:00:00|30775.7|30773.3|30742.2|30739.8|30780.7|30778.3|30734.7|30732.3|2549
1610726700000|2021-01-15 16:05:00|30741.7|30739.3|30743.7|30741.3|30746.7|30744.3|30714.2|30711.8|2157
1610727000000|2021-01-15 16:10:00|30744.2|30741.8|30759.7|30757.3|30780.7|30778.3|30724.2|30721.8|2439
1610727300000|2021-01-15 16:15:00|30759.2|30756.8|30819.7|30817.3|30827.2|30824.8|30731.2|30728.8|2850
1610727600000|2021-01-15 16:20:00|30820.2|30817.8|30814.2|30811.8|30832.2|30829.8|30806.7|30804.3|2027
1610727900000|2021-01-15 16:25:00|30814.7|30812.3|30865.7|30863.3|30873.2|30870.8|30814.7|30812.3|2635
1610728200000|2021-01-15 16:30:00|30865.2|30862.8|30852.7|30850.3|30873.7|30871.3|30849.2|30846.8|2465
1610728500000|2021-01-15 16:35:00|30852.2|30849.8|30872.7|30870.3|30883.2|30880.8|30844.2|30841.8|2275
1610728800000|2021-01-15 16:40:00|30873.2|30870.8|30869.2|30866.8|30892.2|30889.8|30864.2|30861.8|1665
1610729100000|2021-01-15 16:45:00|30869.7|30867.3|30849.2|30846.8|30877.2|30874.8|30847.7|30845.3|1225
1610729400000|2021-01-15 16:50:00|30848.7|30846.3|30838.7|30836.3|30853.7|30851.3|30829.2|30826.8|1018
1610729700000|2021-01-15 16:55:00|30838.2|30835.8|30856.7|30854.3|30865.7|30863.3|30823.7|30821.3|1278
1610730000000|2021-01-15 17:00:00|30855.7|30853.3|30860.2|30857.8|30860.2|30857.8|30833.2|30830.8|819
1610730300000|2021-01-15 17:05:00|30859.7|30857.3|30844.7|30842.3|30873.7|30871.3|30841.2|30838.8|822
1610730600000|2021-01-15 17:10:00|30844.2|30841.8|30845.2|30842.8|30849.2|30846.8|30827.7|30825.3|635
1610730900000|2021-01-15 17:15:00|30843.7|30841.3|30872.2|30869.8|30880.7|30878.3|30843.7|30841.3|753
1610731200000|2021-01-15 17:20:00|30871.7|30869.3|30874.2|30871.8|30877.2|30874.8|30844.2|30841.8|701
1610731500000|2021-01-15 17:25:00|30872.7|30870.3|30876.7|30874.3|30891.2|30888.8|30865.2|30862.8|718
1610731800000|2021-01-15 17:30:00|30876.2|30873.8|30880.2|30877.8|30893.2|30890.8|30867.2|30864.8|702
1610732100000|2021-01-15 17:35:00|30880.7|30878.3|30886.7|30884.3|30887.2|30884.8|30872.2|30869.8|624
1610732400000|2021-01-15 17:40:00|30886.2|30883.8|30902.7|30900.3|30918.2|30915.8|30882.7|30880.3|1606
1610732700000|2021-01-15 17:45:00|30903.2|30900.8|30894.7|30892.3|30903.2|30900.8|30888.2|30885.8|752
1610733000000|2021-01-15 17:50:00|30894.2|30891.8|30907.5|30905.1|30918|30915.6|30874.7|30872.3|1305
1610733300000|2021-01-15 17:55:00|30908|30905.6|30902.5|30900.1|30911.5|30909.1|30892|30889.6|1273
1610733600000|2021-01-15 18:00:00|30902|30899.6|30872|30869.6|30904|30901.6|30870.5|30868.1|1293
1610733900000|2021-01-15 18:05:00|30871.5|30869.1|30894.5|30892.1|30896|30893.6|30870.5|30868.1|634
1610734200000|2021-01-15 18:10:00|30895|30892.6|30894.5|30892.1|30898.5|30896.1|30876.5|30874.1|578
1610734500000|2021-01-15 18:15:00|30894|30891.6|30926|30923.6|30938.5|30936.1|30890|30887.6|2158
1610734800000|2021-01-15 18:20:00|30926.5|30924.1|30928.5|30926.1|30936.5|30934.1|30921.5|30919.1|973
1610735100000|2021-01-15 18:25:00|30928|30925.6|30915.5|30913.1|30934|30931.6|30914|30911.6|840
1610735400000|2021-01-15 18:30:00|30915|30912.6|30912.5|30910.1|30921.5|30919.1|30909|30906.6|613
1610735700000|2021-01-15 18:35:00|30912|30909.6|30923|30920.6|30929|30926.6|30901|30898.6|643
1610736000000|2021-01-15 18:40:00|30923.5|30921.1|30924.5|30922.1|30930|30927.6|30911.5|30909.1|476
1610736300000|2021-01-15 18:45:00|30925|30922.6|30902|30899.6|30936|30933.6|30902|30899.6|850
1610736600000|2021-01-15 18:50:00|30902.5|30900.1|30894|30891.6|30918|30915.6|30894|30891.6|897
1610736900000|2021-01-15 18:55:00|30893.5|30891.1|30903|30900.6|30904|30901.6|30883|30880.6|767
1610737200000|2021-01-15 19:00:00|30904.5|30902.1|30917.5|30915.1|30924|30921.6|30896|30893.6|1175
1610737500000|2021-01-15 19:05:00|30918|30915.6|30884.5|30882.1|30921|30918.6|30883.5|30881.1|922
1610737800000|2021-01-15 19:10:00|30886|30883.6|30894.5|30892.1|30894.5|30892.1|30872.5|30870.1|736
1610738100000|2021-01-15 19:15:00|30895|30892.6|30885.5|30883.1|30909|30906.6|30882.5|30880.1|540
1610738400000|2021-01-15 19:20:00|30886|30883.6|30887|30884.6|30894|30891.6|30879.5|30877.1|590
1610738700000|2021-01-15 19:25:00|30887.5|30885.1|30895|30892.6|30900|30897.6|30877|30874.6|676
1610739000000|2021-01-15 19:30:00|30894.5|30892.1|30907|30904.6|30913|30910.6|30893.5|30891.1|940
1610739300000|2021-01-15 19:35:00|30907.5|30905.1|30917.5|30915.1|30928|30925.6|30906.5|30904.1|1133
1610739600000|2021-01-15 19:40:00|30918|30915.6|30918|30915.6|30925|30922.6|30907.5|30905.1|434
1610739900000|2021-01-15 19:45:00|30919|30916.6|30923|30920.6|30933.5|30931.1|30917|30914.6|980
1610740200000|2021-01-15 19:50:00|30925|30922.6|30914|30911.6|30927.5|30925.1|30901|30898.6|867
1610740500000|2021-01-15 19:55:00|30915|30912.6|30899|30896.6|30916|30913.6|30893|30890.6|1027
1610740800000|2021-01-15 20:00:00|30901|30898.6|30897.5|30895.1|30916|30913.6|30897|30894.6|767
1610741100000|2021-01-15 20:05:00|30897|30894.6|30869|30866.6|30902|30899.6|30864|30861.6|1137
1610741400000|2021-01-15 20:10:00|30869.5|30867.1|30921|30918.6|30931|30928.6|30868.5|30866.1|1820
1610741700000|2021-01-15 20:15:00|30920.5|30918.1|30914.5|30912.1|30947|30944.6|30912.5|30910.1|1383
1610742000000|2021-01-15 20:20:00|30914|30911.6|30910.2|30907.8|30917.2|30914.8|30895.2|30892.8|961
1610742300000|2021-01-15 20:25:00|30909.7|30907.3|30898.7|30896.3|30910.2|30907.8|30895.2|30892.8|621
1610742600000|2021-01-15 20:30:00|30898.2|30895.8|30875.7|30873.3|30902.7|30900.3|30854.2|30851.8|1642
1610742900000|2021-01-15 20:35:00|30875.2|30872.8|30866.7|30864.3|30890.7|30888.3|30866.2|30863.8|932
1610743200000|2021-01-15 20:40:00|30866.2|30863.8|30831.7|30829.3|30899.7|30897.3|30830.7|30828.3|2117
1610743500000|2021-01-15 20:45:00|30830.2|30827.8|30843.7|30841.3|30861.7|30859.3|30826.2|30823.8|2465
1610743800000|2021-01-15 20:50:00|30843.2|30840.8|30832.2|30829.8|30852.7|30850.3|30825.7|30823.3|2006
1610744100000|2021-01-15 20:55:00|30831.7|30829.3|30825.7|30823.3|30840.7|30838.3|30800.2|30797.8|4209
1610744400000|2021-01-15 21:00:00|30826.9|30822.1|30783.9|30779.1|30830.4|30825.6|30782.4|30777.6|2624
1610744700000|2021-01-15 21:05:00|30783.4|30778.6|30768.9|30764.1|30786.9|30782.1|30757.9|30753.1|995
1610745000000|2021-01-15 21:10:00|30770.4|30765.6|30767.8|30758|30778.9|30774.1|30752.4|30747.6|1068
1610745300000|2021-01-15 21:15:00|30768.7|30758.9|30756.3|30746.5|30768.7|30758.9|30749.3|30739.5|1
1610745600000|2021-01-15 21:20:00|30756.7|30746.9|30760.5|30750.7|30766.3|30756.5|30754.4|30744.6|0
1610745900000|2021-01-15 21:25:00|30763.8|30754|30769.3|30759.5|30771.6|30761.8|30760.4|30750.6|0
1610746200000|2021-01-15 21:30:00|30753.9|30749.1|30771.9|30767.1|30771.9|30767.1|30740.9|30736.1|360
1610746500000|2021-01-15 21:35:00|30768.9|30764.1|30770.9|30766.1|30784.9|30780.1|30764.9|30760.1|239
1610746800000|2021-01-15 21:40:00|30766.9|30762.1|30749.9|30745.1|30767.9|30763.1|30747.9|30743.1|240
1610747100000|2021-01-15 21:45:00|30750.9|30746.1|30764.9|30760.1|30768.9|30764.1|30747.9|30743.1|207
1610747400000|2021-01-15 21:50:00|30765.9|30761.1|30754.9|30750.1|30770.9|30766.1|30754.9|30750.1|206
1610747700000|2021-01-15 21:55:00|30755.9|30751.1|30730.4|30720.6|30762.9|30758.1|30720.9|30716.1|173
1610748000000|2021-01-15 22:00:00|30730.6|30720.8|30730.6|30720.8|30730.6|30720.8|30730.6|30720.8|0
1610924400000|2021-01-17 23:00:00|30740.9|30736.1|30785.4|30780.6|30788.4|30783.6|30737.4|30732.6|346
1610924700000|2021-01-17 23:05:00|30785.9|30781.1|30792.4|30787.6|30797.4|30792.6|30781.9|30777.1|138
1610925000000|2021-01-17 23:10:00|30792.9|30788.1|30816.4|30811.6|30816.4|30811.6|30792.4|30787.6|251
1610925300000|2021-01-17 23:15:00|30816.9|30812.1|30806.4|30801.6|30818.4|30813.6|30801.9|30797.1|208
1610925600000|2021-01-17 23:20:00|30805.9|30801.1|30821.4|30816.6|30821.4|30816.6|30794.9|30790.1|143
1610925900000|2021-01-17 23:25:00|30818.9|30814.1|30827.4|30822.6|30833.4|30828.6|30816.9|30812.1|110
1610926200000|2021-01-17 23:30:00|30826.9|30822.1|30815.9|30811.1|30833.4|30828.6|30810.4|30805.6|122
1610926500000|2021-01-17 23:35:00|30815.4|30810.6|30808.4|30803.6|30815.4|30810.6|30807.4|30802.6|74
1610926800000|2021-01-17 23:40:00|30807.9|30803.1|30777.9|30773.1|30811.9|30807.1|30777.9|30773.1|172
1610927100000|2021-01-17 23:45:00|30777.4|30772.6|30769.9|30765.1|30795.9|30791.1|30766.9|30762.1|398
1610927400000|2021-01-17 23:50:00|30770.4|30765.6|30772.4|30767.6|30783.9|30779.1|30764.9|30760.1|262
1610927700000|2021-01-17 23:55:00|30771.9|30767.1|30765.9|30761.1|30784.9|30780.1|30761.4|30756.6|198
1610928000000|2021-01-18 00:00:00|30765.4|30760.6|30732.9|30728.1|30777.4|30772.6|30712.9|30708.1|614
1610928300000|2021-01-18 00:05:00|30731.9|30727.1|30755.9|30751.1|30759.4|30754.6|30720.9|30716.1|292
1610928600000|2021-01-18 00:10:00|30756.4|30751.6|30763.9|30759.1|30770.9|30766.1|30755.4|30750.6|173
1610928900000|2021-01-18 00:15:00|30764.4|30759.6|30766.9|30762.1|30767.9|30763.1|30744.9|30740.1|191
1610929200000|2021-01-18 00:20:00|30766.4|30761.6|30793.4|30788.6|30795.4|30790.6|30758.9|30754.1|314
1610929500000|2021-01-18 00:25:00|30792.9|30788.1|30801.9|30797.1|30809.9|30805.1|30785.9|30781.1|213
1610929800000|2021-01-18 00:30:00|30801.4|30796.6|30810.9|30806.1|30812.9|30808.1|30786.9|30782.1|210
1610930100000|2021-01-18 00:35:00|30811.9|30807.1|30800.4|30795.6|30815.9|30811.1|30797.9|30793.1|203
1610930400000|2021-01-18 00:40:00|30799.9|30795.1|30802.9|30798.1|30804.9|30800.1|30784.9|30780.1|192
1610930700000|2021-01-18 00:45:00|30803.4|30798.6|30804.9|30800.1|30818.9|30814.1|30803.4|30798.6|182
1610931000000|2021-01-18 00:50:00|30803.9|30799.1|30810.4|30805.6|30811.4|30806.6|30796.9|30792.1|125
1610931300000|2021-01-18 00:55:00|30810.9|30806.1|30819.9|30815.1|30821.9|30817.1|30801.9|30797.1|142
1610931600000|2021-01-18 01:00:00|30820.4|30815.6|30817.9|30813.1|30825.9|30821.1|30805.9|30801.1|170
1610931900000|2021-01-18 01:05:00|30817.4|30812.6|30806.9|30802.1|30817.4|30812.6|30793.4|30788.6|204
1610932200000|2021-01-18 01:10:00|30807.4|30802.6|30777.9|30773.1|30809.4|30804.6|30776.9|30772.1|193
1610932500000|2021-01-18 01:15:00|30777.4|30772.6|30776.4|30771.6|30787.9|30783.1|30768.4|30763.6|170
1610932800000|2021-01-18 01:20:00|30776.9|30772.1|30765.9|30761.1|30787.9|30783.1|30755.9|30751.1|402
1610933100000|2021-01-18 01:25:00|30766.4|30761.6|30774.9|30770.1|30778.9|30774.1|30757.4|30752.6|140
1610933400000|2021-01-18 01:30:00|30776.9|30772.1|30779.9|30775.1|30791.4|30786.6|30775.4|30770.6|214
1610933700000|2021-01-18 01:35:00|30780.4|30775.6|30781.4|30776.6|30784.9|30780.1|30763.4|30758.6|169
1610934000000|2021-01-18 01:40:00|30781.9|30777.1|30794.9|30790.1|30795.9|30791.1|30777.9|30773.1|122
1610934300000|2021-01-18 01:45:00|30795.4|30790.6|30806.4|30801.6|30809.9|30805.1|30787.4|30782.6|188
1610934600000|2021-01-18 01:50:00|30806.9|30802.1|30810.4|30805.6|30813.9|30809.1|30797.4|30792.6|177
1610934900000|2021-01-18 01:55:00|30809.9|30805.1|30794.9|30790.1|30809.9|30805.1|30793.9|30789.1|114
1610935200000|2021-01-18 02:00:00|30794.4|30789.6|30801.9|30797.1|30814.9|30810.1|30791.4|30786.6|174
1610935500000|2021-01-18 02:05:00|30801.4|30796.6|30785.9|30781.1|30801.9|30797.1|30781.4|30776.6|191
1610935800000|2021-01-18 02:10:00|30786.4|30781.6|30804.9|30800.1|30805.9|30801.1|30775.9|30771.1|121
1610936100000|2021-01-18 02:15:00|30804.4|30799.6|30800.9|30796.1|30804.4|30799.6|30787.9|30783.1|104
1610936400000|2021-01-18 02:20:00|30801.4|30796.6|30791.9|30787.1|30802.9|30798.1|30790.4|30785.6|78
1610936700000|2021-01-18 02:25:00|30792.4|30787.6|30792.9|30788.1|30796.4|30791.6|30781.9|30777.1|79
1610937000000|2021-01-18 02:30:00|30791.9|30787.1|30783.4|30778.6|30801.9|30797.1|30772.4|30767.6|207
1610937300000|2021-01-18 02:35:00|30782.9|30778.1|30786.9|30782.1|30791.4|30786.6|30777.9|30773.1|114
1610937600000|2021-01-18 02:40:00|30786.4|30781.6|30780.9|30776.1|30789.9|30785.1|30776.9|30772.1|79
1610937900000|2021-01-18 02:45:00|30780.4|30775.6|30797.9|30793.1|30797.9|30793.1|30770.4|30765.6|204
1610938200000|2021-01-18 02:50:00|30797.4|30792.6|30793.4|30788.6|30801.9|30797.1|30791.9|30787.1|82
1610938500000|2021-01-18 02:55:00|30793.9|30789.1|30789.9|30785.1|30796.4|30791.6|30787.9|30783.1|40
1610938800000|2021-01-18 03:00:00|30789.4|30784.6|30790.9|30786.1|30793.9|30789.1|30786.9|30782.1|50
1610939100000|2021-01-18 03:05:00|30791.4|30786.6|30777.9|30773.1|30793.9|30789.1|30777.4|30772.6|71
1610939400000|2021-01-18 03:10:00|30777.4|30772.6|30782.9|30778.1|30786.9|30782.1|30771.9|30767.1|77
1610939700000|2021-01-18 03:15:00|30783.4|30778.6|30781.9|30777.1|30783.4|30778.6|30773.9|30769.1|76
1610940000000|2021-01-18 03:20:00|30782.4|30777.6|30776.9|30772.1|30786.9|30782.1|30770.9|30766.1|47
1610940300000|2021-01-18 03:25:00|30777.4|30772.6|30779.4|30774.6|30786.9|30782.1|30775.9|30771.1|42
1610940600000|2021-01-18 03:30:00|30779.9|30775.1|30784.9|30780.1|30787.9|30783.1|30770.4|30765.6|98
1610940900000|2021-01-18 03:35:00|30784.4|30779.6|30798.9|30794.1|30803.4|30798.6|30782.9|30778.1|116
1610941200000|2021-01-18 03:40:00|30799.4|30794.6|30801.9|30797.1|30803.9|30799.1|30797.4|30792.6|58
1610941500000|2021-01-18 03:45:00|30801.4|30796.6|30790.9|30786.1|30801.9|30797.1|30788.9|30784.1|58
1610941800000|2021-01-18 03:50:00|30790.4|30785.6|30785.9|30781.1|30794.4|30789.6|30780.4|30775.6|49
1610942100000|2021-01-18 03:55:00|30786.4|30781.6|30790.9|30786.1|30794.4|30789.6|30783.9|30779.1|56
1610942400000|2021-01-18 04:00:00|30791.4|30786.6|30791.9|30787.1|30796.4|30791.6|30787.4|30782.6|28
1610942700000|2021-01-18 04:05:00|30792.4|30787.6|30795.4|30790.6|30796.9|30792.1|30788.4|30783.6|26
1610943000000|2021-01-18 04:10:00|30794.9|30790.1|30784.9|30780.1|30794.9|30790.1|30783.9|30779.1|40
1610943300000|2021-01-18 04:15:00|30785.4|30780.6|30782.9|30778.1|30786.4|30781.6|30779.4|30774.6|48
1610943600000|2021-01-18 04:20:00|30783.4|30778.6|30781.4|30776.6|30784.4|30779.6|30779.4|30774.6|29
1610943900000|2021-01-18 04:25:00|30779.9|30775.1|30775.4|30770.6|30779.9|30775.1|30764.9|30760.1|153
1610944200000|2021-01-18 04:30:00|30774.9|30770.1|30782.9|30778.1|30783.9|30779.1|30771.4|30766.6|80
1610944500000|2021-01-18 04:35:00|30782.4|30777.6|30779.9|30775.1|30784.4|30779.6|30776.9|30772.1|38
1610944800000|2021-01-18 04:40:00|30780.4|30775.6|30782.9|30778.1|30782.9|30778.1|30778.4|30773.6|12
1610945100000|2021-01-18 04:45:00|30783.4|30778.6|30781.9|30777.1|30784.4|30779.6|30778.9|30774.1|25
1610945400000|2021-01-18 04:50:00|30782.4|30777.6|30775.9|30771.1|30783.9|30779.1|30774.9|30770.1|59
1610945700000|2021-01-18 04:55:00|30775.4|30770.6|30784.9|30780.1|30788.4|30783.6|30775.4|30770.6|63
1610946000000|2021-01-18 05:00:00|30785.4|30780.6|30783.9|30779.1|30789.4|30784.6|30779.4|30774.6|69
1610946300000|2021-01-18 05:05:00|30784.4|30779.6|30778.4|30773.6|30784.4|30779.6|30766.9|30762.1|111
1610946600000|2021-01-18 05:10:00|30777.9|30773.1|30790.4|30785.6|30791.4|30786.6|30777.4|30772.6|48
1610946900000|2021-01-18 05:15:00|30789.9|30785.1|30790.4|30785.6|30798.9|30794.1|30787.9|30783.1|111
1610947200000|2021-01-18 05:20:00|30789.9|30785.1|30782.9|30778.1|30791.4|30786.6|30780.9|30776.1|73
1610947500000|2021-01-18 05:25:00|30783.4|30778.6|30787.4|30782.6|30791.9|30787.1|30781.9|30777.1|35
1610947800000|2021-01-18 05:30:00|30786.4|30781.6|30791.4|30786.6|30795.9|30791.1|30783.9|30779.1|61
1610948100000|2021-01-18 05:35:00|30790.9|30786.1|30804.9|30800.1|30807.4|30802.6|30790.4|30785.6|138
1610948400000|2021-01-18 05:40:00|30805.4|30800.6|30803.9|30799.1|30808.4|30803.6|30802.4|30797.6|130
1610948700000|2021-01-18 05:45:00|30803.4|30798.6|30801.9|30797.1|30804.9|30800.1|30794.9|30790.1|59
1610949000000|2021-01-18 05:50:00|30801.4|30796.6|30801.9|30797.1|30808.4|30803.6|30800.9|30796.1|93
1610949300000|2021-01-18 05:55:00|30802.4|30797.6|30801.9|30797.1|30805.9|30801.1|30795.9|30791.1|71
1610949600000|2021-01-18 06:00:00|30800.4|30795.6|30794.9|30790.1|30804.4|30799.6|30791.4|30786.6|75
1610949900000|2021-01-18 06:05:00|30794.4|30789.6|30783.9|30779.1|30794.4|30789.6|30777.9|30773.1|158
1610950200000|2021-01-18 06:10:00|30783.4|30778.6|30781.9|30777.1|30788.4|30783.6|30779.9|30775.1|67
1610950500000|2021-01-18 06:15:00|30782.4|30777.6|30785.4|30780.6|30787.4|30782.6|30780.4|30775.6|51
1610950800000|2021-01-18 06:20:00|30784.9|30780.1|30790.9|30786.1|30791.9|30787.1|30781.9|30777.1|55
1610951100000|2021-01-18 06:25:00|30791.4|30786.6|30796.9|30792.1|30796.9|30792.1|30790.9|30786.1|54
1610951400000|2021-01-18 06:30:00|30796.4|30791.6|30795.9|30791.1|30799.9|30795.1|30793.4|30788.6|59
1610951700000|2021-01-18 06:35:00|30796.4|30791.6|30787.9|30783.1|30796.4|30791.6|30785.9|30781.1|36
1610952000000|2021-01-18 06:40:00|30788.4|30783.6|30788.9|30784.1|30793.4|30788.6|30787.9|30783.1|38
1610952300000|2021-01-18 06:45:00|30789.4|30784.6|30792.4|30787.6|30792.4|30787.6|30788.4|30783.6|37
1610952600000|2021-01-18 06:50:00|30791.9|30787.1|30779.9|30775.1|30792.4|30787.6|30778.4|30773.6|68
1610952900000|2021-01-18 06:55:00|30779.4|30774.6|30783.4|30778.6|30785.9|30781.1|30778.9|30774.1|35
1610953200000|2021-01-18 07:00:00|30782.8|30779.2|30781.3|30777.7|30787.3|30783.7|30777.3|30773.7|104
1610953500000|2021-01-18 07:05:00|30780.8|30777.2|30773.8|30770.2|30781.3|30777.7|30764.8|30761.2|227
1610953800000|2021-01-18 07:10:00|30774.3|30770.7|30772.3|30768.7|30780.8|30777.2|30768.8|30765.2|168
1610954100000|2021-01-18 07:15:00|30772.8|30769.2|30776.3|30772.7|30782.8|30779.2|30769.8|30766.2|74
1610954400000|2021-01-18 07:20:00|30778.3|30774.7|30775.3|30771.7|30781.3|30777.7|30771.8|30768.2|65
1610954700000|2021-01-18 07:25:00|30775.8|30772.2|30772.3|30768.7|30780.8|30777.2|30770.3|30766.7|58
1610955000000|2021-01-18 07:30:00|30771.8|30768.2|30762.3|30758.7|30771.8|30768.2|30760.3|30756.7|195
1610955300000|2021-01-18 07:35:00|30762.8|30759.2|30757.8|30754.2|30765.8|30762.2|30755.8|30752.2|131
1610955600000|2021-01-18 07:40:00|30758.3|30754.7|30744.3|30740.7|30758.3|30754.7|30742.8|30739.2|360
1610955900000|2021-01-18 07:45:00|30743.8|30740.2|30764.3|30760.7|30768.8|30765.2|30740.3|30736.7|271
1610956200000|2021-01-18 07:50:00|30763.3|30759.7|30758.3|30754.7|30772.8|30769.2|30755.3|30751.7|149
1610956500000|2021-01-18 07:55:00|30758.8|30755.2|30756.8|30753.2|30770.8|30767.2|30754.3|30750.7|179
1610956800000|2021-01-18 08:00:00|30756.3|30752.7|30779.8|30776.2|30782.3|30778.7|30744.3|30740.7|588
1610957100000|2021-01-18 08:05:00|30778.8|30775.2|30777.3|30773.7|30797.3|30793.7|30772.3|30768.7|360
1610957400000|2021-01-18 08:10:00|30776.8|30773.2|30772.3|30768.7|30776.8|30773.2|30765.3|30761.7|191
1610957700000|2021-01-18 08:15:00|30771.8|30768.2|30773.3|30769.7|30776.3|30772.7|30765.3|30761.7|135
1610958000000|2021-01-18 08:20:00|30772.8|30769.2|30773.3|30769.7|30787.3|30783.7|30765.3|30761.7|237
1610958300000|2021-01-18 08:25:00|30772.8|30769.2|30761.3|30757.7|30774.8|30771.2|30752.3|30748.7|240
1610958600000|2021-01-18 08:30:00|30760.8|30757.2|30763.3|30759.7|30769.8|30766.2|30751.3|30747.7|163
1610958900000|2021-01-18 08:35:00|30763.8|30760.2|30764.3|30760.7|30774.3|30770.7|30761.3|30757.7|185
1610959200000|2021-01-18 08:40:00|30763.8|30760.2|30764.3|30760.7|30771.3|30767.7|30758.3|30754.7|109
1610959500000|2021-01-18 08:45:00|30764.8|30761.2|30763.3|30759.7|30774.8|30771.2|30761.3|30757.7|141
1610959800000|2021-01-18 08:50:00|30762.8|30759.2|30756.3|30752.7|30767.3|30763.7|30756.3|30752.7|96
1610960100000|2021-01-18 08:55:00|30755.8|30752.2|30758.3|30754.7|30763.3|30759.7|30749.3|30745.7|132
1610960400000|2021-01-18 09:00:00|30757.3|30753.7|30749.3|30745.7|30757.3|30753.7|30745.3|30741.7|142
1610960700000|2021-01-18 09:05:00|30749.8|30746.2|30758.3|30754.7|30758.3|30754.7|30745.8|30742.2|207
1610961000000|2021-01-18 09:10:00|30757.8|30754.2|30762.3|30758.7|30763.3|30759.7|30753.3|30749.7|144
1610961300000|2021-01-18 09:15:00|30761.8|30758.2|30765.3|30761.7|30771.3|30767.7|30758.3|30754.7|164
1610961600000|2021-01-18 09:20:00|30765.8|30762.2|30754.8|30751.2|30767.3|30763.7|30754.3|30750.7|146
1610961900000|2021-01-18 09:25:00|30754.3|30750.7|30766.3|30762.7|30767.8|30764.2|30752.8|30749.2|121
1610962200000|2021-01-18 09:30:00|30766.8|30763.2|30755.3|30751.7|30768.8|30765.2|30753.3|30749.7|160
1610962500000|2021-01-18 09:35:00|30755.8|30752.2|30761.3|30757.7|30766.3|30762.7|30753.3|30749.7|98
1610962800000|2021-01-18 09:40:00|30760.8|30757.2|30757.3|30753.7|30762.8|30759.2|30748.8|30745.2|203
1610963100000|2021-01-18 09:45:00|30757.8|30754.2|30744.3|30740.7|30764.3|30760.7|30737.8|30734.2|357
1610963400000|2021-01-18 09:50:00|30743.8|30740.2|30746.3|30742.7|30750.3|30746.7|30734.8|30731.2|187
1610963700000|2021-01-18 09:55:00|30746.8|30743.2|30751.3|30747.7|30757.3|30753.7|30746.8|30743.2|129
1610964000000|2021-01-18 10:00:00|30751.8|30748.2|30759.3|30755.7|30759.8|30756.2|30746.8|30743.2|101
1610964300000|2021-01-18 10:05:00|30759.8|30756.2|30759.3|30755.7|30763.8|30760.2|30753.8|30750.2|96
1610964600000|2021-01-18 10:10:00|30759.8|30756.2|30762.3|30758.7|30768.3|30764.7|30757.8|30754.2|96
1610964900000|2021-01-18 10:15:00|30761.8|30758.2|30773.3|30769.7|30777.8|30774.2|30758.8|30755.2|129
1610965200000|2021-01-18 10:20:00|30772.8|30769.2|30767.8|30764.2|30780.3|30776.7|30767.3|30763.7|108
1610965500000|2021-01-18 10:25:00|30768.3|30764.7|30774.8|30771.2|30774.8|30771.2|30768.3|30764.7|68
1610965800000|2021-01-18 10:30:00|30775.3|30771.7|30770.3|30766.7|30776.3|30772.7|30766.8|30763.2|132
1610966100000|2021-01-18 10:35:00|30769.3|30765.7|30772.3|30768.7|30774.3|30770.7|30768.3|30764.7|62
1610966400000|2021-01-18 10:40:00|30771.8|30768.2|30780.8|30777.2|30784.3|30780.7|30770.8|30767.2|222
1610966700000|2021-01-18 10:45:00|30781.3|30777.7|30789.3|30785.7|30791.8|30788.2|30779.3|30775.7|188
1610967000000|2021-01-18 10:50:00|30788.8|30785.2|30792.3|30788.7|30792.8|30789.2|30787.3|30783.7|81
1610967300000|2021-01-18 10:55:00|30791.8|30788.2|30788.3|30784.7|30794.8|30791.2|30787.3|30783.7|128
1610967600000|2021-01-18 11:00:00|30788.8|30785.2|30796.3|30792.7|30797.8|30794.2|30788.8|30785.2|186
1610967900000|2021-01-18 11:05:00|30795.8|30792.2|30825.3|30821.7|30828.8|30825.2|30786.3|30782.7|482
1610968200000|2021-01-18 11:10:00|30824.8|30821.2|30853.3|30849.7|30857.8|30854.2|30822.3|30818.7|386
1610968500000|2021-01-18 11:15:00|30852.8|30849.2|30832.8|30829.2|30855.8|30852.2|30829.8|30826.2|367
1610968800000|2021-01-18 11:20:00|30833.3|30829.7|30828.3|30824.7|30834.8|30831.2|30827.8|30824.2|169
1610969100000|2021-01-18 11:25:00|30826.3|30822.7|30818.3|30814.7|30826.3|30822.7|30815.3|30811.7|161
1610969400000|2021-01-18 11:30:00|30818.8|30815.2|30812.3|30808.7|30819.3|30815.7|30808.3|30804.7|325
1610969700000|2021-01-18 11:35:00|30811.8|30808.2|30815.3|30811.7|30817.8|30814.2|30811.3|30807.7|125
1610970000000|2021-01-18 11:40:00|30814.8|30811.2|30810.3|30806.7|30822.8|30819.2|30810.3|30806.7|154
1610970300000|2021-01-18 11:45:00|30810.8|30807.2|30812.3|30808.7|30813.8|30810.2|30803.8|30800.2|231
1610970600000|2021-01-18 11:50:00|30811.8|30808.2|30817.3|30813.7|30820.8|30817.2|30808.3|30804.7|182
1610970900000|2021-01-18 11:55:00|30817.8|30814.2|30815.3|30811.7|30819.3|30815.7|30807.8|30804.2|122
1610971200000|2021-01-18 12:00:00|30815.8|30812.2|30816.3|30812.7|30830.8|30827.2|30815.3|30811.7|255
1610971500000|2021-01-18 12:05:00|30815.3|30811.7|30818.8|30815.2|30821.3|30817.7|30810.3|30806.7|118
1610971800000|2021-01-18 12:10:00|30818.3|30814.7|30814.3|30810.7|30821.8|30818.2|30811.3|30807.7|70
1610972100000|2021-01-18 12:15:00|30814.8|30811.2|30814.3|30810.7|30817.3|30813.7|30811.3|30807.7|73
1610972400000|2021-01-18 12:20:00|30813.8|30810.2|30815.3|30811.7|30821.3|30817.7|30810.3|30806.7|104
1610972700000|2021-01-18 12:25:00|30814.8|30811.2|30809.3|30805.7|30818.8|30815.2|30807.8|30804.2|64
1610973000000|2021-01-18 12:30:00|30808.8|30805.2|30801.8|30798.2|30814.8|30811.2|30801.3|30797.7|92
1610973300000|2021-01-18 12:35:00|30801.3|30797.7|30809.3|30805.7|30814.3|30810.7|30800.8|30797.2|61
1610973600000|2021-01-18 12:40:00|30809.8|30806.2|30800.8|30797.2|30813.3|30809.7|30800.8|30797.2|59
1610973900000|2021-01-18 12:45:00|30799.8|30796.2|30792.8|30789.2|30801.8|30798.2|30791.3|30787.7|178
1610974200000|2021-01-18 12:50:00|30793.3|30789.7|30784.3|30780.7|30794.3|30790.7|30782.3|30778.7|179
1610974500000|2021-01-18 12:55:00|30783.8|30780.2|30787.3|30783.7|30795.3|30791.7|30782.8|30779.2|176
1610974800000|2021-01-18 13:00:00|30787.8|30784.2|30791.3|30787.7|30793.3|30789.7|30785.3|30781.7|93
1610975100000|2021-01-18 13:05:00|30791.8|30788.2|30789.3|30785.7|30797.3|30793.7|30786.8|30783.2|81
1610975400000|2021-01-18 13:10:00|30788.8|30785.2|30794.3|30790.7|30794.8|30791.2|30783.8|30780.2|65
1610975700000|2021-01-18 13:15:00|30794.8|30791.2|30789.3|30785.7|30798.8|30795.2|30787.8|30784.2|96
1610976000000|2021-01-18 13:20:00|30788.8|30785.2|30799.3|30795.7|30799.8|30796.2|30788.8|30785.2|88
1610976300000|2021-01-18 13:25:00|30800.3|30796.7|30807.3|30803.7|30816.8|30813.2|30800.3|30796.7|306
1610976600000|2021-01-18 13:30:00|30807.8|30804.2|30815.8|30812.2|30818.3|30814.7|30807.8|30804.2|166
1610976900000|2021-01-18 13:35:00|30816.8|30813.2|30810.3|30806.7|30817.8|30814.2|30807.8|30804.2|95
1610977200000|2021-01-18 13:40:00|30810.8|30807.2|30809.3|30805.7|30813.3|30809.7|30808.8|30805.2|66
1610977500000|2021-01-18 13:45:00|30809.8|30806.2|30812.3|30808.7|30814.3|30810.7|30807.3|30803.7|88
1610977800000|2021-01-18 13:50:00|30811.8|30808.2|30813.8|30810.2|30821.8|30818.2|30809.3|30805.7|231
1610978100000|2021-01-18 13:55:00|30813.3|30809.7|30818.3|30814.7|30819.3|30815.7|30812.8|30809.2|99
1610978400000|2021-01-18 14:00:00|30818.8|30815.2|30807.8|30804.2|30819.8|30816.2|30805.3|30801.7|121
1610978700000|2021-01-18 14:05:00|30808.3|30804.7|30808.8|30805.2|30808.8|30805.2|30801.8|30798.2|115
1610979000000|2021-01-18 14:10:00|30809.3|30805.7|30806.3|30802.7|30814.8|30811.2|30804.8|30801.2|148
1610979300000|2021-01-18 14:15:00|30806.8|30803.2|30804.3|30800.7|30811.8|30808.2|30802.8|30799.2|100
1610979600000|2021-01-18 14:20:00|30803.8|30800.2|30802.8|30799.2|30807.8|30804.2|30798.8|30795.2|133
1610979900000|2021-01-18 14:25:00|30802.3|30798.7|30788.8|30785.2|30802.8|30799.2|30786.8|30783.2|195
1610980200000|2021-01-18 14:30:00|30788.2|30785.8|30786.7|30784.3|30790.2|30787.8|30776.7|30774.3|585
1610980500000|2021-01-18 14:35:00|30787.2|30784.8|30787.2|30784.8|30796.2|30793.8|30782.7|30780.3|350
1610980800000|2021-01-18 14:40:00|30785.7|30783.3|30776.2|30773.8|30785.7|30783.3|30776.2|30773.8|263
1610981100000|2021-01-18 14:45:00|30778.2|30775.8|30784.2|30781.8|30785.2|30782.8|30776.2|30773.8|188
1610981400000|2021-01-18 14:50:00|30784.7|30782.3|30788.7|30786.3|30796.2|30793.8|30783.7|30781.3|319
1610981700000|2021-01-18 14:55:00|30788.2|30785.8|30794.2|30791.8|30794.2|30791.8|30782.2|30779.8|275
1610982000000|2021-01-18 15:00:00|30794.7|30792.3|30785.7|30783.3|30799.7|30797.3|30784.2|30781.8|292
1610982300000|2021-01-18 15:05:00|30786.2|30783.8|30791.7|30789.3|30797.2|30794.8|30786.2|30783.8|152
1610982600000|2021-01-18 15:10:00|30791.2|30788.8|30791.2|30788.8|30794.7|30792.3|30784.7|30782.3|134
1610982900000|2021-01-18 15:15:00|30791.7|30789.3|30790.7|30788.3|30794.2|30791.8|30787.7|30785.3|97
1610983200000|2021-01-18 15:20:00|30791.2|30788.8|30800.7|30798.3|30800.7|30798.3|30790.7|30788.3|135
1610983500000|2021-01-18 15:25:00|30801.2|30798.8|30776.7|30774.3|30808.2|30805.8|30765.2|30762.8|718
1610983800000|2021-01-18 15:30:00|30776.2|30773.8|30797.7|30795.3|30803.7|30801.3|30771.7|30769.3|506
1610984100000|2021-01-18 15:35:00|30798.2|30795.8|30810.2|30807.8|30818.7|30816.3|30796.2|30793.8|426
1610984400000|2021-01-18 15:40:00|30810.7|30808.3|30818.2|30815.8|30818.2|30815.8|30810.2|30807.8|283
1610984700000|2021-01-18 15:45:00|30818.7|30816.3|30811.2|30808.8|30824.2|30821.8|30809.2|30806.8|194
1610985000000|2021-01-18 15:50:00|30811.7|30809.3|30814.7|30812.3|30818.2|30815.8|30810.7|30808.3|94
1610985300000|2021-01-18 15:55:00|30815.2|30812.8|30815.2|30812.8|30819.2|30816.8|30814.2|30811.8|182
1610985600000|2021-01-18 16:00:00|30815.7|30813.3|30812.2|30809.8|30818.2|30815.8|30811.7|30809.3|71
1610985900000|2021-01-18 16:05:00|30812.7|30810.3|30814.7|30812.3|30816.2|30813.8|30806.2|30803.8|184
1610986200000|2021-01-18 16:10:00|30815.2|30812.8|30814.2|30811.8|30819.2|30816.8|30812.7|30810.3|102
1610986500000|2021-01-18 16:15:00|30813.7|30811.3|30819.7|30817.3|30822.2|30819.8|30813.7|30811.3|137
1610986800000|2021-01-18 16:20:00|30819.2|30816.8|30829.2|30826.8|30833.2|30830.8|30819.2|30816.8|202
1610987100000|2021-01-18 16:25:00|30828.7|30826.3|30827.2|30824.8|30828.7|30826.3|30821.2|30818.8|154
1610987400000|2021-01-18 16:30:00|30826.7|30824.3|30834.7|30832.3|30847.2|30844.8|30825.7|30823.3|321
1610987700000|2021-01-18 16:35:00|30834.2|30831.8|30836.2|30833.8|30837.7|30835.3|30832.2|30829.8|106
1610988000000|2021-01-18 16:40:00|30836.7|30834.3|30830.2|30827.8|30839.2|30836.8|30828.2|30825.8|150
1610988300000|2021-01-18 16:45:00|30830.7|30828.3|30836.2|30833.8|30836.2|30833.8|30828.2|30825.8|97
1610988600000|2021-01-18 16:50:00|30835.7|30833.3|30842.2|30839.8|30842.7|30840.3|30834.2|30831.8|85
1610988900000|2021-01-18 16:55:00|30842.7|30840.3|30846.2|30843.8|30847.2|30844.8|30841.2|30838.8|104
1610989200000|2021-01-18 17:00:00|30846.7|30844.3|30838.2|30835.8|30852.2|30849.8|30836.2|30833.8|205
1610989500000|2021-01-18 17:05:00|30840.2|30837.8|30835.7|30833.3|30842.7|30840.3|30833.2|30830.8|97
1610989800000|2021-01-18 17:10:00|30835.2|30832.8|30841.2|30838.8|30846.2|30843.8|30835.2|30832.8|70
1610990100000|2021-01-18 17:15:00|30841.7|30839.3|30845.2|30842.8|30847.2|30844.8|30840.2|30837.8|98
1610990400000|2021-01-18 17:20:00|30845.7|30843.3|30843.7|30841.3|30849.2|30846.8|30841.2|30838.8|83
1610990700000|2021-01-18 17:25:00|30843.2|30840.8|30825.7|30823.3|30844.7|30842.3|30821.2|30818.8|188
1610991000000|2021-01-18 17:30:00|30826.7|30824.3|30827.7|30825.3|30840.2|30837.8|30825.7|30823.3|179
1610991300000|2021-01-18 17:35:00|30827.2|30824.8|30826.2|30823.8|30831.2|30828.8|30824.2|30821.8|98
1610991600000|2021-01-18 17:40:00|30826.7|30824.3|30821.7|30819.3|30840.2|30837.8|30821.7|30819.3|182
1610991900000|2021-01-18 17:45:00|30822.2|30819.8|30832.7|30830.3|30833.7|30831.3|30819.2|30816.8|334
1610992200000|2021-01-18 17:50:00|30833.2|30830.8|30837.7|30835.3|30838.7|30836.3|30827.2|30824.8|124
1610992500000|2021-01-18 17:55:00|30838.7|30836.3|30843.7|30841.3|30850.7|30848.3|30837.7|30835.3|119
1610992800000|2021-01-18 18:00:00|30837|30834.6|30846.8|30837|30846.8|30837|30837|30829.7|0
1610993100000|2021-01-18 18:05:00|30846.5|30836.7|30847.3|30837.5|30847.4|30837.6|30846.5|30836.7|0
1610993400000|2021-01-18 18:10:00|30847.4|30837.6|30847.2|30837.4|30847.4|30837.6|30847.2|30837.4|0
1610993700000|2021-01-18 18:15:00|30847.3|30837.5|30840.1|30830.3|30847.3|30837.5|30840.1|30830.3|0
1610994000000|2021-01-18 18:20:00|30840.5|30830.7|30844.8|30835|30844.8|30835|30840.1|30830.3|0
1610994300000|2021-01-18 18:25:00|30845.4|30835.6|30844.7|30834.9|30845.4|30835.6|30844.3|30834.5|0
1610994600000|2021-01-18 18:30:00|30844.6|30834.8|30843.5|30833.7|30844.6|30834.8|30843.5|30833.7|0
1610994900000|2021-01-18 18:35:00|30843.6|30833.8|30844|30834.2|30844|30834.2|30843.6|30833.8|0
1610995200000|2021-01-18 18:40:00|30843.9|30834.1|30843.7|30833.9|30843.9|30834.1|30843.7|30833.9|0
1610995500000|2021-01-18 18:45:00|30843|30833.2|30843.1|30833.3|30843.2|30833.4|30842.9|30833.1|0
1610995800000|2021-01-18 18:50:00|30843|30833.2|30840.5|30830.7|30843|30833.2|30838.2|30828.4|0
1610996100000|2021-01-18 18:55:00|30840.1|30830.3|30840.5|30830.7|30840.5|30830.7|30838.2|30828.4|0
1610996400000|2021-01-18 19:00:00|30840.9|30831.1|30837.9|30828.1|30842.8|30833|30837.9|30828.1|0
1610996700000|2021-01-18 19:05:00|30837.8|30828|30837.7|30827.9|30837.9|30828.1|30837.7|30827.9|0
1610997000000|2021-01-18 19:10:00|30837.8|30828|30837.8|30828|30837.8|30828|30837.8|30828|0
1610997300000|2021-01-18 19:15:00|30837.7|30827.9|30836.9|30827.1|30837.7|30827.9|30836.8|30827|0
1610997600000|2021-01-18 19:20:00|30836.8|30827|30836.5|30826.7|30836.8|30827|30836.4|30826.6|0
1610997900000|2021-01-18 19:25:00|30836.6|30826.8|30836.7|30826.9|30836.7|30826.9|30836.6|30826.8|0
1610998200000|2021-01-18 19:30:00|30836.6|30826.8|30835.3|30825.5|30836.7|30826.9|30834.5|30824.7|0
1610998500000|2021-01-18 19:35:00|30835.4|30825.6|30836.1|30826.3|30836.1|30826.3|30835.4|30825.6|0
1610998800000|2021-01-18 19:40:00|30836|30826.2|30836|30826.2|30836.1|30826.3|30836|30826.2|0
1610999100000|2021-01-18 19:45:00|30835.9|30826.1|30840.3|30830.5|30840.3|30830.5|30835.9|30826.1|0
1610999400000|2021-01-18 19:50:00|30840.2|30830.4|30840.9|30831.1|30840.9|30831.1|30835.7|30825.9|0
1610999700000|2021-01-18 19:55:00|30840.5|30830.7|30840.9|30831.1|30841|30831.2|30838.7|30828.9|0
1611000000000|2021-01-18 20:00:00|30841|30831.2|30839.4|30829.6|30841|30831.2|30839.4|30829.6|0
1611000300000|2021-01-18 20:05:00|30839.3|30829.5|30839.3|30829.5|30839.3|30829.5|30839.3|30829.5|0
1611000600000|2021-01-18 20:10:00|30839.2|30829.4|30839.2|30829.4|30839.2|30829.4|30839.2|30829.4|0
1611000900000|2021-01-18 20:15:00|30839.3|30829.5|30839.1|30829.3|30839.3|30829.5|30839.1|30829.3|0
1611001200000|2021-01-18 20:20:00|30839.5|30829.7|30848.8|30839|30848.8|30839|30839.1|30829.3|0
1611001500000|2021-01-18 20:25:00|30848.9|30839.1|30849|30839.2|30849|30839.2|30848.9|30839.1|0
1611001800000|2021-01-18 20:30:00|30849.4|30839.6|30854.8|30845|30855|30845.2|30849.4|30839.6|0
1611002100000|2021-01-18 20:35:00|30854.6|30844.8|30854.7|30844.9|30854.7|30844.9|30854.6|30844.8|0
1611002400000|2021-01-18 20:40:00|30854.3|30844.5|30854.3|30844.5|30854.3|30844.5|30854.2|30844.4|0
1611002700000|2021-01-18 20:45:00|30855.6|30845.8|30894.4|30884.6|30894.5|30884.7|30855.6|30845.8|0
1611003000000|2021-01-18 20:50:00|30895.2|30885.4|30879.1|30869.3|30905.4|30895.6|30879.1|30869.3|0
1611003300000|2021-01-18 20:55:00|30879|30869.2|30884.9|30875.1|30889.9|30880.1|30876.6|30866.8|0
1611003600000|2021-01-18 21:00:00|30884.8|30875|30889.6|30879.8|30889.7|30879.9|30884.6|30874.8|0
1611003900000|2021-01-18 21:05:00|30889.7|30879.9|30889.6|30879.8|30890.2|30880.4|30889.3|30879.5|0
1611004200000|2021-01-18 21:10:00|30889.4|30879.6|30888.4|30878.6|30889.4|30879.6|30888|30878.2|0
1611004500000|2021-01-18 21:15:00|30888.3|30878.5|30888.3|30878.5|30888.8|30879|30888.2|30878.4|0
1611004800000|2021-01-18 21:20:00|30888.1|30878.3|30884.6|30874.8|30888.5|30878.7|30884.6|30874.8|0
1611005100000|2021-01-18 21:25:00|30883.8|30874|30880.3|30870.5|30883.8|30874|30880.3|30870.5|0
1611005400000|2021-01-18 21:30:00|30880.4|30870.6|30879.1|30869.3|30880.4|30870.6|30877.9|30868.1|0
1611005700000|2021-01-18 21:35:00|30879.2|30869.4|30876.5|30866.7|30879.2|30869.4|30876.5|30866.7|0
1611006000000|2021-01-18 21:40:00|30876.4|30866.6|30875.8|30866|30876.5|30866.7|30875.8|30866|0
1611006300000|2021-01-18 21:45:00|30874.9|30865.1|30875.2|30865.4|30875.2|30865.4|30873.2|30863.4|0
1611006600000|2021-01-18 21:50:00|30875.1|30865.3|30874.5|30864.7|30875.1|30865.3|30874.5|30864.7|0
1611006900000|2021-01-18 21:55:00|30873.7|30863.9|30874.1|30864.3|30874.4|30864.6|30873.7|30863.9|0
1611007200000|2021-01-18 22:00:00|30874.2|30864.4|30874.3|30864.5|30874.3|30864.5|30874.2|30864.4|0
1611007500000|2021-01-18 22:05:00|30874.5|30864.7|30875.4|30865.6|30875.4|30865.6|30874.2|30864.4|0
1611007800000|2021-01-18 22:10:00|30875.3|30865.5|30875.9|30866.1|30876|30866.2|30875.2|30865.4|0
1611008100000|2021-01-18 22:15:00|30876|30866.2|30876.4|30866.6|30876.5|30866.7|30876|30866.2|0
1611008400000|2021-01-18 22:20:00|30876.5|30866.7|30876.4|30866.6|30876.5|30866.7|30876.4|30866.6|0
1611008700000|2021-01-18 22:25:00|30877.3|30867.5|30877.4|30867.6|30877.4|30867.6|30877.3|30867.5|0
1611009000000|2021-01-18 22:30:00|30877.6|30867.8|30877.5|30867.7|30877.6|30867.8|30877.5|30867.7|0
1611009300000|2021-01-18 22:35:00|30877.6|30867.8|30876.1|30866.3|30877.6|30867.8|30875.6|30865.8|0
1611009900000|2021-01-18 22:45:00|30876.2|30866.4|30875.9|30866.1|30876.2|30866.4|30875.9|30866.1|0
1611010200000|2021-01-18 22:50:00|30871.9|30862.1|30851.3|30841.5|30871.9|30862.1|30849.4|30839.6|0
1611010500000|2021-01-18 22:55:00|30851.4|30841.6|30845.3|30835.5|30851.4|30841.6|30835.6|30825.8|0
1611010800000|2021-01-18 23:00:00|30841.2|30836.4|30853.2|30848.4|30865.7|30860.9|30836.2|30831.4|317
1611011100000|2021-01-18 23:05:00|30852.7|30847.9|30870.7|30865.9|30872.2|30867.4|30852.7|30847.9|165
1611011400000|2021-01-18 23:10:00|30871.2|30866.4|30874.2|30869.4|30880.2|30875.4|30868.2|30863.4|135
1611011700000|2021-01-18 23:15:00|30873.7|30868.9|30868.2|30863.4|30874.7|30869.9|30865.2|30860.4|44
1611012000000|2021-01-18 23:20:00|30869.7|30864.9|30866.7|30861.9|30869.7|30864.9|30863.2|30858.4|64
1611012300000|2021-01-18 23:25:00|30867.2|30862.4|30877.2|30872.4|30882.7|30877.9|30866.2|30861.4|95
1611012600000|2021-01-18 23:30:00|30876.7|30871.9|30874.2|30869.4|30879.7|30874.9|30872.2|30867.4|83
1611012900000|2021-01-18 23:35:00|30873.7|30868.9|30867.7|30862.9|30874.2|30869.4|30867.2|30862.4|84
1611013200000|2021-01-18 23:40:00|30868.2|30863.4|30871.2|30866.4|30873.2|30868.4|30864.2|30859.4|90
1611013500000|2021-01-18 23:45:00|30871.7|30866.9|30874.2|30869.4|30877.7|30872.9|30870.2|30865.4|119
1611013800000|2021-01-18 23:50:00|30875.2|30870.4|30871.2|30866.4|30875.2|30870.4|30869.7|30864.9|48
1611014100000|2021-01-18 23:55:00|30873.2|30868.4|30878.7|30873.9|30883.7|30878.9|30872.7|30867.9|118
1611014400000|2021-01-19 00:00:00|30878.2|30873.4|30900.7|30895.9|30907.7|30902.9|30875.7|30870.9|447
1611014700000|2021-01-19 00:05:00|30900.2|30895.4|30905.2|30900.4|30911.2|30906.4|30899.7|30894.9|216
1611015000000|2021-01-19 00:10:00|30906.2|30901.4|30907.2|30902.4|30914.2|30909.4|30901.7|30896.9|212
1611015300000|2021-01-19 00:15:00|30906.7|30901.9|30925.2|30920.4|30934.7|30929.9|30906.7|30901.9|504
1611015600000|2021-01-19 00:20:00|30924.7|30919.9|30916.2|30911.4|30928.2|30923.4|30914.2|30909.4|133
1611015900000|2021-01-19 00:25:00|30915.7|30910.9|30913.2|30908.4|30915.7|30910.9|30907.2|30902.4|157
1611016200000|2021-01-19 00:30:00|30913.7|30908.9|30912.2|30907.4|30922.2|30917.4|30910.7|30905.9|162
1611016500000|2021-01-19 00:35:00|30911.7|30906.9|30934.2|30929.4|30936.2|30931.4|30911.2|30906.4|229
1611016800000|2021-01-19 00:40:00|30934.7|30929.9|30943.2|30938.4|30959.7|30954.9|30934.2|30929.4|462
1611017100000|2021-01-19 00:45:00|30943.7|30938.9|30949.7|30944.9|30951.2|30946.4|30939.2|30934.4|269
1611017400000|2021-01-19 00:50:00|30949.2|30944.4|30945.2|30940.4|30952.2|30947.4|30942.7|30937.9|127
1611017700000|2021-01-19 00:55:00|30945.7|30940.9|30939.7|30934.9|30947.2|30942.4|30937.7|30932.9|136
1611018000000|2021-01-19 01:00:00|30941.2|30936.4|30941.2|30936.4|30948.7|30943.9|30935.2|30930.4|161
1611018300000|2021-01-19 01:05:00|30941.7|30936.9|30937.2|30932.4|30943.2|30938.4|30935.7|30930.9|170
1611018600000|2021-01-19 01:10:00|30936.7|30931.9|30938.7|30933.9|30944.2|30939.4|30934.7|30929.9|121
1611018900000|2021-01-19 01:15:00|30939.2|30934.4|30937.2|30932.4|30944.7|30939.9|30936.7|30931.9|126
1611019200000|2021-01-19 01:20:00|30937.7|30932.9|30942.7|30937.9|30945.7|30940.9|30937.2|30932.4|86
1611019500000|2021-01-19 01:25:00|30943.2|30938.4|30943.7|30938.9|30944.7|30939.9|30937.7|30932.9|118
1611019800000|2021-01-19 01:30:00|30943.2|30938.4|30952.2|30947.4|30963.7|30958.9|30943.2|30938.4|380
1611020100000|2021-01-19 01:35:00|30952.7|30947.9|30950.2|30945.4|30958.7|30953.9|30948.7|30943.9|147
1611020400000|2021-01-19 01:40:00|30950.7|30945.9|30937.2|30932.4|30952.2|30947.4|30937.2|30932.4|209
1611020700000|2021-01-19 01:45:00|30937.7|30932.9|30936.2|30931.4|30947.2|30942.4|30932.2|30927.4|194
1611021000000|2021-01-19 01:50:00|30935.7|30930.9|30937.2|30932.4|30939.7|30934.9|30933.2|30928.4|57
1611021300000|2021-01-19 01:55:00|30937.7|30932.9|30941.7|30936.9|30943.2|30938.4|30935.7|30930.9|92
1611021600000|2021-01-19 02:00:00|30942.2|30937.4|30939.2|30934.4|30943.2|30938.4|30933.2|30928.4|92
1611021900000|2021-01-19 02:05:00|30939.7|30934.9|30941.2|30936.4|30942.2|30937.4|30936.7|30931.9|157
1611022200000|2021-01-19 02:10:00|30941.7|30936.9|30941.2|30936.4|30943.7|30938.9|30938.2|30933.4|99
1611022500000|2021-01-19 02:15:00|30941.7|30936.9|30932.2|30927.4|30943.2|30938.4|30930.7|30925.9|142
1611022800000|2021-01-19 02:20:00|30932.7|30927.9|30941.2|30936.4|30944.7|30939.9|30930.7|30925.9|170
1611023100000|2021-01-19 02:25:00|30940.7|30935.9|30930.2|30925.4|30945.7|30940.9|30929.7|30924.9|141
1611023400000|2021-01-19 02:30:00|30930.7|30925.9|30929.2|30924.4|30933.2|30928.4|30926.2|30921.4|294
1611023700000|2021-01-19 02:35:00|30929.7|30924.9|30927.7|30922.9|30933.2|30928.4|30925.2|30920.4|167
1611024000000|2021-01-19 02:40:00|30928.2|30923.4|30937.2|30932.4|30941.2|30936.4|30925.7|30920.9|115
1611024300000|2021-01-19 02:45:00|30936.7|30931.9|30934.7|30929.9|30940.2|30935.4|30931.7|30926.9|88
1611024600000|2021-01-19 02:50:00|30935.2|30930.4|30940.2|30935.4|30940.2|30935.4|30933.2|30928.4|132
1611024900000|2021-01-19 02:55:00|30939.7|30934.9|30937.2|30932.4|30940.7|30935.9|30936.2|30931.4|51
1611025200000|2021-01-19 03:00:00|30937.7|30932.9|30938.2|30933.4|30940.2|30935.4|30934.2|30929.4|51
1611025500000|2021-01-19 03:05:00|30937.7|30932.9|30934.2|30929.4|30938.2|30933.4|30931.7|30926.9|56
1611025800000|2021-01-19 03:10:00|30934.7|30929.9|30940.2|30935.4|30940.7|30935.9|30933.2|30928.4|79
1611026100000|2021-01-19 03:15:00|30940.7|30935.9|30941.2|30936.4|30941.2|30936.4|30938.7|30933.9|109
1611026400000|2021-01-19 03:20:00|30940.7|30935.9|30963.2|30958.4|30970.7|30965.9|30940.7|30935.9|588
1611026700000|2021-01-19 03:25:00|30963.7|30958.9|31007.2|31002.4|31008.2|31003.4|30962.7|30957.9|1302
1611027000000|2021-01-19 03:30:00|31007.7|31002.9|31012.2|31007.4|31027.2|31022.4|31007.7|31002.9|531
1611027300000|2021-01-19 03:35:00|31011.7|31006.9|30996.7|30991.9|31013.7|31008.9|30991.7|30986.9|289
1611027600000|2021-01-19 03:40:00|30997.7|30992.9|30984.7|30979.9|31000.2|30995.4|30982.7|30977.9|286
1611027900000|2021-01-19 03:45:00|30984.2|30979.4|30978.2|30973.4|30987.7|30982.9|30971.2|30966.4|349
1611028200000|2021-01-19 03:50:00|30978.7|30973.9|30979.2|30974.4|30984.2|30979.4|30977.2|30972.4|131
1611028500000|2021-01-19 03:55:00|30980.2|30975.4|30981.2|30976.4|30984.2|30979.4|30974.7|30969.9|183
1611028800000|2021-01-19 04:00:00|30981.7|30976.9|30979.2|30974.4|30984.2|30979.4|30976.7|30971.9|205
1611029100000|2021-01-19 04:05:00|30979.7|30974.9|30978.2|30973.4|30981.2|30976.4|30974.7|30969.9|81
1611029400000|2021-01-19 04:10:00|30977.7|30972.9|30976.2|30971.4|30981.7|30976.9|30974.2|30969.4|73
1611029700000|2021-01-19 04:15:00|30975.7|30970.9|30974.2|30969.4|30979.7|30974.9|30971.7|30966.9|122
1611030000000|2021-01-19 04:20:00|30973.7|30968.9|30977.2|30972.4|30979.2|30974.4|30973.2|30968.4|44
1611030300000|2021-01-19 04:25:00|30977.7|30972.9|30979.7|30974.9|30979.7|30974.9|30975.2|30970.4|58
1611030600000|2021-01-19 04:30:00|30980.2|30975.4|30974.7|30969.9|30983.2|30978.4|30973.7|30968.9|84
1611030900000|2021-01-19 04:35:00|30975.2|30970.4|30967.2|30962.4|30979.7|30974.9|30962.2|30957.4|149
1611031200000|2021-01-19 04:40:00|30967.7|30962.9|30972.7|30967.9|30974.7|30969.9|30967.2|30962.4|58
1611031500000|2021-01-19 04:45:00|30973.7|30968.9|30974.2|30969.4|30980.2|30975.4|30973.2|30968.4|99
1611031800000|2021-01-19 04:50:00|30974.7|30969.9|30968.2|30963.4|30974.7|30969.9|30967.7|30962.9|62
1611032100000|2021-01-19 04:55:00|30968.7|30963.9|30982.7|30977.9|30985.2|30980.4|30968.7|30963.9|105
1611032400000|2021-01-19 05:00:00|30983.2|30978.4|30968.2|30963.4|30984.2|30979.4|30963.7|30958.9|221
1611032700000|2021-01-19 05:05:00|30968.7|30963.9|30968.2|30963.4|30970.2|30965.4|30960.7|30955.9|92
1611033000000|2021-01-19 05:10:00|30968.7|30963.9|30976.2|30971.4|30976.2|30971.4|30967.7|30962.9|81
1611033300000|2021-01-19 05:15:00|30976.7|30971.9|30985.2|30980.4|30987.7|30982.9|30974.7|30969.9|151
1611033600000|2021-01-19 05:20:00|30984.7|30979.9|30983.7|30978.9|30990.7|30985.9|30981.2|30976.4|108
1611033900000|2021-01-19 05:25:00|30984.2|30979.4|30974.2|30969.4|30984.2|30979.4|30972.7|30967.9|94
1611034200000|2021-01-19 05:30:00|30974.7|30969.9|30962.2|30957.4|30977.2|30972.4|30961.7|30956.9|135
1611034500000|2021-01-19 05:35:00|30961.7|30956.9|30957.2|30952.4|30964.2|30959.4|30950.2|30945.4|240
1611034800000|2021-01-19 05:40:00|30956.2|30951.4|30954.2|30949.4|30958.7|30953.9|30949.7|30944.9|79
1611035100000|2021-01-19 05:45:00|30954.7|30949.9|30932.2|30927.4|30955.7|30950.9|30927.7|30922.9|255
1611035400000|2021-01-19 05:50:00|30931.7|30926.9|30950.2|30945.4|30950.7|30945.9|30930.2|30925.4|176
1611035700000|2021-01-19 05:55:00|30949.7|30944.9|30946.2|30941.4|30954.7|30949.9|30942.2|30937.4|118
1611036000000|2021-01-19 06:00:00|30947.2|30942.4|30952.2|30947.4|30953.2|30948.4|30941.7|30936.9|131
1611036300000|2021-01-19 06:05:00|30952.7|30947.9|30948.2|30943.4|30953.2|30948.4|30938.2|30933.4|140
1611036600000|2021-01-19 06:10:00|30948.7|30943.9|30958.2|30953.4|30960.2|30955.4|30947.7|30942.9|116
1611036900000|2021-01-19 06:15:00|30957.7|30952.9|30956.7|30951.9|30962.7|30957.9|30954.2|30949.4|62
1611037200000|2021-01-19 06:20:00|30957.2|30952.4|30963.7|30958.9|30964.2|30959.4|30953.2|30948.4|107
1611037500000|2021-01-19 06:25:00|30963.2|30958.4|30971.7|30966.9|30972.7|30967.9|30959.2|30954.4|76
1611037800000|2021-01-19 06:30:00|30972.2|30967.4|30973.2|30968.4|30978.7|30973.9|30966.7|30961.9|119
1611038100000|2021-01-19 06:35:00|30972.7|30967.9|30970.2|30965.4|30974.7|30969.9|30962.7|30957.9|122
1611038400000|2021-01-19 06:40:00|30970.7|30965.9|30965.2|30960.4|30976.2|30971.4|30963.2|30958.4|96
1611038700000|2021-01-19 06:45:00|30964.7|30959.9|30961.2|30956.4|30967.2|30962.4|30956.2|30951.4|93
1611039000000|2021-01-19 06:50:00|30961.7|30956.9|30965.2|30960.4|30972.2|30967.4|30960.7|30955.9|166
1611039300000|2021-01-19 06:55:00|30965.7|30960.9|30969.7|30964.9|30972.2|30967.4|30964.7|30959.9|146
1611039600000|2021-01-19 07:00:00|30969.1|30965.5|30961.1|30957.5|30976.6|30973|30960.1|30956.5|344
1611039900000|2021-01-19 07:05:00|30961.6|30958|30962.6|30959|30972.1|30968.5|30956.1|30952.5|181
1611040200000|2021-01-19 07:10:00|30963.1|30959.5|30965.6|30962|30969.6|30966|30961.6|30958|100
1611040500000|2021-01-19 07:15:00|30965.1|30961.5|30961.6|30958|30966.6|30963|30954.6|30951|262
1611040800000|2021-01-19 07:20:00|30961.1|30957.5|30956.6|30953|30966.6|30963|30954.6|30951|119
1611041100000|2021-01-19 07:25:00|30957.1|30953.5|30967.6|30964|30975.1|30971.5|30956.6|30953|167
1611041400000|2021-01-19 07:30:00|30966.6|30963|30986.6|30983|30997.1|30993.5|30966.6|30963|365
1611041700000|2021-01-19 07:35:00|30987.1|30983.5|30991.6|30988|30994.6|30991|30986.1|30982.5|223
1611042000000|2021-01-19 07:40:00|30991.1|30987.5|30987.6|30984|30997.1|30993.5|30985.1|30981.5|175
1611042300000|2021-01-19 07:45:00|30987.1|30983.5|30990.6|30987|30997.6|30994|30987.1|30983.5|134
1611042600000|2021-01-19 07:50:00|30991.1|30987.5|30994.1|30990.5|31002.6|30999|30988.6|30985|310
1611042900000|2021-01-19 07:55:00|30993.6|30990|30997.6|30994|31000.6|30997|30986.1|30982.5|196
1611043200000|2021-01-19 08:00:00|30996.6|30993|30985.6|30982|31003.6|31000|30983.1|30979.5|821
1611043500000|2021-01-19 08:05:00|30985.1|30981.5|30985.6|30982|31000.6|30997|30979.6|30976|484
1611043800000|2021-01-19 08:10:00|30986.1|30982.5|30993.1|30989.5|30997.6|30994|30981.6|30978|299
1611044100000|2021-01-19 08:15:00|30993.6|30990|30992.6|30989|30999.6|30996|30985.1|30981.5|263
1611044400000|2021-01-19 08:20:00|30992.1|30988.5|30999.6|30996|30999.6|30996|30982.1|30978.5|335
1611044700000|2021-01-19 08:25:00|30999.1|30995.5|30993.1|30989.5|30999.1|30995.5|30987.1|30983.5|250
1611045000000|2021-01-19 08:30:00|30992.6|30989|30980.6|30977|30993.1|30989.5|30975.1|30971.5|301
1611045300000|2021-01-19 08:35:00|30980.1|30976.5|30987.6|30984|30993.1|30989.5|30974.6|30971|199
1611045600000|2021-01-19 08:40:00|30986.6|30983|30985.6|30982|30993.1|30989.5|30983.1|30979.5|180
1611045900000|2021-01-19 08:45:00|30985.1|30981.5|30981.1|30977.5|30985.6|30982|30976.1|30972.5|143
1611046200000|2021-01-19 08:50:00|30981.6|30978|30973.1|30969.5|30981.6|30978|30968.1|30964.5|201
1611046500000|2021-01-19 08:55:00|30973.6|30970|30960.6|30957|30974.1|30970.5|30954.1|30950.5|232
1611046800000|2021-01-19 09:00:00|30961.1|30957.5|30974.6|30971|30975.6|30972|30949.6|30946|430
1611047100000|2021-01-19 09:05:00|30974.1|30970.5|30964.1|30960.5|30974.6|30971|30961.1|30957.5|204
1611047400000|2021-01-19 09:10:00|30963.6|30960|30955.6|30952|30964.1|30960.5|30951.6|30948|169
1611047700000|2021-01-19 09:15:00|30956.1|30952.5|30953.6|30950|30960.6|30957|30941.1|30937.5|319
1611048000000|2021-01-19 09:20:00|30953.1|30949.5|30954.6|30951|30959.1|30955.5|30947.1|30943.5|240
1611048300000|2021-01-19 09:25:00|30952.6|30949|30942.6|30939|30955.6|30952|30937.6|30934|251
1611048600000|2021-01-19 09:30:00|30942.1|30938.5|30949.6|30946|30951.6|30948|30938.1|30934.5|280
1611048900000|2021-01-19 09:35:00|30951.6|30948|30947.1|30943.5|30954.1|30950.5|30944.1|30940.5|255
1611049200000|2021-01-19 09:40:00|30947.6|30944|30961.6|30958|30964.1|30960.5|30944.1|30940.5|164
1611049500000|2021-01-19 09:45:00|30961.1|30957.5|30975.6|30972|30977.6|30974|30961.1|30957.5|424
1611049800000|2021-01-19 09:50:00|30976.1|30972.5|30988.6|30985|30994.1|30990.5|30972.1|30968.5|307
1611050100000|2021-01-19 09:55:00|30989.1|30985.5|30990.1|30986.5|30992.6|30989|30983.6|30980|164
1611050400000|2021-01-19 10:00:00|30990.6|30987|30981.1|30977.5|30994.6|30991|30980.6|30977|174
1611050700000|2021-01-19 10:05:00|30981.6|30978|30980.1|30976.5|30991.6|30988|30980.1|30976.5|130
1611051000000|2021-01-19 10:10:00|30980.6|30977|30979.1|30975.5|30988.6|30985|30976.1|30972.5|120
1611051300000|2021-01-19 10:15:00|30978.6|30975|30979.6|30976|30981.6|30978|30975.1|30971.5|107
1611051600000|2021-01-19 10:20:00|30980.1|30976.5|30971.1|30967.5|30980.6|30977|30970.6|30967|136
1611051900000|2021-01-19 10:25:00|30970.6|30967|30973.1|30969.5|30973.1|30969.5|30962.6|30959|200
1611052200000|2021-01-19 10:30:00|30973.6|30970|30976.6|30973|30979.6|30976|30970.6|30967|151
1611052500000|2021-01-19 10:35:00|30977.1|30973.5|30986.6|30983|30987.6|30984|30974.6|30971|180
1611052800000|2021-01-19 10:40:00|30986.1|30982.5|30996.6|30993|30998.6|30995|30981.1|30977.5|249
1611053100000|2021-01-19 10:45:00|30997.6|30994|30995.1|30991.5|30999.1|30995.5|30990.1|30986.5|202
1611053400000|2021-01-19 10:50:00|30994.6|30991|30984.6|30981|30995.1|30991.5|30984.6|30981|219
1611053700000|2021-01-19 10:55:00|30984.1|30980.5|30994.6|30991|30995.6|30992|30984.1|30980.5|177
1611054000000|2021-01-19 11:00:00|30994.1|30990.5|31002.6|30999|31009.1|31005.5|30994.1|30990.5|364
1611054300000|2021-01-19 11:05:00|31003.1|30999.5|31015.1|31011.5|31017.1|31013.5|31002.1|30998.5|264
1611054600000|2021-01-19 11:10:00|31014.6|31011|31027.6|31024|31028.1|31024.5|31012.1|31008.5|253
1611054900000|2021-01-19 11:15:00|31027.1|31023.5|31023.1|31019.5|31028.1|31024.5|31019.1|31015.5|221
1611055200000|2021-01-19 11:20:00|31023.6|31020|31016.6|31013|31024.1|31020.5|31013.1|31009.5|311
1611055500000|2021-01-19 11:25:00|31016.1|31012.5|31019.6|31016|31020.6|31017|31013.1|31009.5|208
1611055800000|2021-01-19 11:30:00|31020.1|31016.5|31017.1|31013.5|31023.1|31019.5|31013.6|31010|169
1611056100000|2021-01-19 11:35:00|31017.6|31014|31019.1|31015.5|31019.6|31016|31012.1|31008.5|166
1611056400000|2021-01-19 11:40:00|31019.6|31016|31020.6|31017|31024.1|31020.5|31016.6|31013|164
1611056700000|2021-01-19 11:45:00|31020.1|31016.5|31016.6|31013|31024.1|31020.5|31012.1|31008.5|123
1611057000000|2021-01-19 11:50:00|31016.1|31012.5|31016.6|31013|31017.6|31014|31011.1|31007.5|96
1611057300000|2021-01-19 11:55:00|31016.1|31012.5|31021.6|31018|31024.6|31021|31015.1|31011.5|145
1611057600000|2021-01-19 12:00:00|31023.6|31020|30999.1|30995.5|31024.1|31020.5|30997.6|30994|387
1611057900000|2021-01-19 12:05:00|31000.6|30997|31004.1|31000.5|31006.1|31002.5|30993.6|30990|240
1611058200000|2021-01-19 12:10:00|31004.6|31001|31010.1|31006.5|31011.6|31008|31002.6|30999|208
1611058500000|2021-01-19 12:15:00|31009.6|31006|31009.6|31006|31011.6|31008|31001.1|30997.5|245
1611058800000|2021-01-19 12:20:00|31010.1|31006.5|31010.1|31006.5|31017.6|31014|31008.6|31005|303
1611059100000|2021-01-19 12:25:00|31010.6|31007|30999.6|30996|31015.6|31012|30999.6|30996|316
1611059400000|2021-01-19 12:30:00|30999.1|30995.5|31012.1|31008.5|31013.6|31010|30989.1|30985.5|473
1611059700000|2021-01-19 12:35:00|31012.6|31009|31014.6|31011|31019.1|31015.5|31009.6|31006|252
1611060000000|2021-01-19 12:40:00|31014.1|31010.5|31014.6|31011|31018.1|31014.5|31002.1|30998.5|188
1611060300000|2021-01-19 12:45:00|31015.6|31012|31030.6|31027|31043.1|31039.5|31014.1|31010.5|428
1611060600000|2021-01-19 12:50:00|31030.1|31026.5|31027.6|31024|31035.6|31032|31019.1|31015.5|309
1611060900000|2021-01-19 12:55:00|31028.6|31025|31031.6|31028|31038.6|31035|31028.1|31024.5|309
1611061200000|2021-01-19 13:00:00|31032.1|31028.5|31029.1|31025.5|31034.1|31030.5|31023.1|31019.5|302
1611061500000|2021-01-19 13:05:00|31029.6|31026|31014.1|31010.5|31030.6|31027|31014.1|31010.5|361
1611061800000|2021-01-19 13:10:00|31014.6|31011|31023.6|31020|31026.1|31022.5|31011.1|31007.5|288
1611062100000|2021-01-19 13:15:00|31024.1|31020.5|31022.6|31019|31027.6|31024|31012.6|31009|192
1611062400000|2021-01-19 13:20:00|31023.1|31019.5|31029.6|31026|31034.6|31031|31019.6|31016|250
1611062700000|2021-01-19 13:25:00|31030.1|31026.5|31028.6|31025|31036.1|31032.5|31024.1|31020.5|219
1611063000000|2021-01-19 13:30:00|31028.1|31024.5|31030.6|31027|31031.6|31028|31024.1|31020.5|213
1611063300000|2021-01-19 13:35:00|31031.1|31027.5|31022.1|31018.5|31035.1|31031.5|31021.1|31017.5|218
1611063600000|2021-01-19 13:40:00|31021.6|31018|31034.1|31030.5|31035.6|31032|31016.1|31012.5|269
1611063900000|2021-01-19 13:45:00|31033.6|31030|31031.6|31028|31037.6|31034|31028.6|31025|189
1611064200000|2021-01-19 13:50:00|31032.1|31028.5|31027.1|31023.5|31032.1|31028.5|31022.1|31018.5|193
1611064500000|2021-01-19 13:55:00|31026.6|31023|31024.6|31021|31030.1|31026.5|31017.6|31014|271
1611064800000|2021-01-19 14:00:00|31024.1|31020.5|31033.1|31029.5|31034.1|31030.5|31024.1|31020.5|211
1611065100000|2021-01-19 14:05:00|31033.6|31030|31028.1|31024.5|31034.1|31030.5|31021.6|31018|342
1611065400000|2021-01-19 14:10:00|31028.6|31025|31032.6|31029|31033.6|31030|31019.6|31016|307
1611065700000|2021-01-19 14:15:00|31032.1|31028.5|31037.1|31033.5|31043.1|31039.5|31031.1|31027.5|328
1611066000000|2021-01-19 14:20:00|31036.6|31033|31043.6|31040|31048.1|31044.5|31032.1|31028.5|340
1611066300000|2021-01-19 14:25:00|31043.1|31039.5|31041.1|31037.5|31044.1|31040.5|31032.6|31029|441
1611066600000|2021-01-19 14:30:00|31040.5|31038.1|31010.5|31008.1|31080|31077.6|30990.5|30988.1|6382
1611066900000|2021-01-19 14:35:00|31010|31007.6|31019|31016.6|31030|31027.6|30988|30985.6|3562
1611067200000|2021-01-19 14:40:00|31022.5|31020.1|30991|30988.6|31024|31021.6|30981.5|30979.1|2959
1611067500000|2021-01-19 14:45:00|30990.5|30988.1|30931|30928.6|31001|30998.6|30920.5|30918.1|4706
1611067800000|2021-01-19 14:50:00|30931.5|30929.1|30917|30914.6|30942.5|30940.1|30904|30901.6|3721
1611068100000|2021-01-19 14:55:00|30916|30913.6|30945.5|30943.1|30949|30946.6|30883.5|30881.1|4003
1611068400000|2021-01-19 15:00:00|30944.5|30942.1|30920.5|30918.1|30953.5|30951.1|30886.5|30884.1|3647
1611068700000|2021-01-19 15:05:00|30920|30917.6|30900|30897.6|30947.5|30945.1|30890|30887.6|3040
1611069000000|2021-01-19 15:10:00|30899.5|30897.1|30897|30894.6|30910|30907.6|30869.5|30867.1|2239
1611069300000|2021-01-19 15:15:00|30898|30895.6|30888.5|30886.1|30924|30921.6|30874|30871.6|3764
1611069600000|2021-01-19 15:20:00|30889|30886.6|30879|30876.6|30911|30908.6|30866.5|30864.1|2148
1611069900000|2021-01-19 15:25:00|30881|30878.6|30920|30917.6|30920.5|30918.1|30874|30871.6|1928
1611070200000|2021-01-19 15:30:00|30920.5|30918.1|30932.5|30930.1|30938.5|30936.1|30910.5|30908.1|2421
1611070500000|2021-01-19 15:35:00|30933|30930.6|30933|30930.6|30942.5|30940.1|30915|30912.6|1519
1611070800000|2021-01-19 15:40:00|30931.5|30929.1|30960|30957.6|30963|30960.6|30924.5|30922.1|2100
1611071100000|2021-01-19 15:45:00|30959.5|30957.1|30970|30967.6|30983|30980.6|30956.5|30954.1|1752
1611071400000|2021-01-19 15:50:00|30969.5|30967.1|30965.5|30963.1|30981.5|30979.1|30964.5|30962.1|1679
1611071700000|2021-01-19 15:55:00|30966|30963.6|30924|30921.6|30966.5|30964.1|30920.5|30918.1|2646
1611072000000|2021-01-19 16:00:00|30924.5|30922.1|30949|30946.6|30951.5|30949.1|30914|30911.6|1731
1611072300000|2021-01-19 16:05:00|30949.5|30947.1|30910|30907.6|30953.5|30951.1|30897|30894.6|2748
1611072600000|2021-01-19 16:10:00|30910.5|30908.1|30894.5|30892.1|30924.5|30922.1|30888|30885.6|1387
1611072900000|2021-01-19 16:15:00|30894|30891.6|30881|30878.6|30899.5|30897.1|30856|30853.6|2117
1611073200000|2021-01-19 16:20:00|30881.5|30879.1|30894.5|30892.1|30897.5|30895.1|30873.5|30871.1|1706
1611073500000|2021-01-19 16:25:00|30895|30892.6|30918.5|30916.1|30919.5|30917.1|30885.5|30883.1|1307
1611073800000|2021-01-19 16:30:00|30917|30914.6|30884|30881.6|30917.5|30915.1|30877.5|30875.1|1282
1611074100000|2021-01-19 16:35:00|30883.5|30881.1|30899.5|30897.1|30904|30901.6|30870.5|30868.1|1222
1611074400000|2021-01-19 16:40:00|30899|30896.6|30908.5|30906.1|30914.5|30912.1|30887.5|30885.1|1253
1611074700000|2021-01-19 16:45:00|30909|30906.6|30928|30925.6|30935|30932.6|30909|30906.6|1204
1611075000000|2021-01-19 16:50:00|30927.5|30925.1|30948.5|30946.1|30954|30951.6|30924.5|30922.1|1218
1611075300000|2021-01-19 16:55:00|30949|30946.6|30920|30917.6|30956.5|30954.1|30919.5|30917.1|1514
1611075600000|2021-01-19 17:00:00|30921|30918.6|30946|30943.6|30954.5|30952.1|30913.5|30911.1|1292
1611075900000|2021-01-19 17:05:00|30945.5|30943.1|30944|30941.6|30949|30946.6|30937|30934.6|463
1611076200000|2021-01-19 17:10:00|30943.5|30941.1|30943.5|30941.1|30945.5|30943.1|30936.5|30934.1|430
1611076500000|2021-01-19 17:15:00|30943|30940.6|30940|30937.6|30952.5|30950.1|30933.5|30931.1|640
1611076800000|2021-01-19 17:20:00|30940.5|30938.1|30935|30932.6|30941.5|30939.1|30924|30921.6|513
1611077100000|2021-01-19 17:25:00|30934.5|30932.1|30927.5|30925.1|30936.5|30934.1|30924|30921.6|356
1611077400000|2021-01-19 17:30:00|30928|30925.6|30932.5|30930.1|30938.5|30936.1|30924|30921.6|430
1611077700000|2021-01-19 17:35:00|30933.5|30931.1|30936.5|30934.1|30943.5|30941.1|30922.5|30920.1|793
1611078000000|2021-01-19 17:40:00|30936|30933.6|30971|30968.6|30971.5|30969.1|30925.5|30923.1|3036
1611078300000|2021-01-19 17:45:00|30971.5|30969.1|30951|30948.6|30974.5|30972.1|30949|30946.6|1214
1611078600000|2021-01-19 17:50:00|30950.5|30948.1|30960.5|30958.1|30963.5|30961.1|30946.5|30944.1|435
1611078900000|2021-01-19 17:55:00|30960|30957.6|30972.5|30970.1|30978.5|30976.1|30956.5|30954.1|880
1611079200000|2021-01-19 18:00:00|30973|30970.6|30979|30976.6|30985|30982.6|30962.5|30960.1|995
1611079500000|2021-01-19 18:05:00|30978.5|30976.1|30982.5|30980.1|30988|30985.6|30967|30964.6|842
1611079800000|2021-01-19 18:10:00|30982|30979.6|30971|30968.6|30985.5|30983.1|30970|30967.6|714
1611080100000|2021-01-19 18:15:00|30971.5|30969.1|30964|30961.6|30978.5|30976.1|30961.5|30959.1|428
1611080400000|2021-01-19 18:20:00|30963.5|30961.1|30974.5|30972.1|30975.5|30973.1|30961.5|30959.1|401
1611080700000|2021-01-19 18:25:00|30975.5|30973.1|30963|30960.6|30982|30979.6|30961|30958.6|486
1611081000000|2021-01-19 18:30:00|30963.5|30961.1|30967|30964.6|30967.5|30965.1|30955.5|30953.1|377
1611081300000|2021-01-19 18:35:00|30966.5|30964.1|30967.5|30965.1|30980.5|30978.1|30966|30963.6|2344
1611081600000|2021-01-19 18:40:00|30966.5|30964.1|30969.5|30967.1|30971.5|30969.1|30960|30957.6|491
1611081900000|2021-01-19 18:45:00|30970|30967.6|30984|30981.6|30985|30982.6|30965.5|30963.1|523
1611082200000|2021-01-19 18:50:00|30984.5|30982.1|30987.5|30985.1|30989.5|30987.1|30978.5|30976.1|755
1611082500000|2021-01-19 18:55:00|30988|30985.6|30971|30968.6|30990.5|30988.1|30970.5|30968.1|687
1611082800000|2021-01-19 19:00:00|30971.5|30969.1|30951|30948.6|30972.5|30970.1|30947.5|30945.1|1167
1611083100000|2021-01-19 19:05:00|30950.5|30948.1|30971|30968.6|30971|30968.6|30947|30944.6|454
1611083400000|2021-01-19 19:10:00|30970.5|30968.1|30971|30968.6|30973.5|30971.1|30960|30957.6|344
1611083700000|2021-01-19 19:15:00|30971.5|30969.1|30967|30964.6|30974.5|30972.1|30961.5|30959.1|375
1611084000000|2021-01-19 19:20:00|30967.5|30965.1|30960|30957.6|30972|30969.6|30959.5|30957.1|442
1611084300000|2021-01-19 19:25:00|30960.5|30958.1|30965|30962.6|30968.5|30966.1|30955.5|30953.1|467
1611084600000|2021-01-19 19:30:00|30965.5|30963.1|30960|30957.6|30974.5|30972.1|30946.5|30944.1|831
1611084900000|2021-01-19 19:35:00|30959.5|30957.1|30948.5|30946.1|30965|30962.6|30947.5|30945.1|479
1611085200000|2021-01-19 19:40:00|30949|30946.6|30931.5|30929.1|30959|30956.6|30927.5|30925.1|743
1611085500000|2021-01-19 19:45:00|30932|30929.6|30949|30946.6|30951|30948.6|30927.5|30925.1|535
1611085800000|2021-01-19 19:50:00|30949.5|30947.1|30938.5|30936.1|30952.5|30950.1|30934.5|30932.1|583
1611086100000|2021-01-19 19:55:00|30938|30935.6|30943.5|30941.1|30948.5|30946.1|30931.5|30929.1|467
1611086400000|2021-01-19 20:00:00|30943|30940.6|30945.5|30943.1|30951.5|30949.1|30934|30931.6|942
1611086700000|2021-01-19 20:05:00|30945|30942.6|30944.5|30942.1|30954.5|30952.1|30939.5|30937.1|540
1611087000000|2021-01-19 20:10:00|30945|30942.6|30937|30934.6|30950.5|30948.1|30931.5|30929.1|635
1611087300000|2021-01-19 20:15:00|30935|30932.6|30937.5|30935.1|30939.5|30937.1|30926|30923.6|677
1611087600000|2021-01-19 20:20:00|30938|30935.6|30927.5|30925.1|30940.5|30938.1|30924.5|30922.1|707
1611087900000|2021-01-19 20:25:00|30927|30924.6|30953|30950.6|30953|30950.6|30926.5|30924.1|447
1611088200000|2021-01-19 20:30:00|30953.5|30951.1|30956|30953.6|30958.5|30956.1|30941.5|30939.1|738
1611088500000|2021-01-19 20:35:00|30955.5|30953.1|30948.5|30946.1|30957.5|30955.1|30937.5|30935.1|838
1611088800000|2021-01-19 20:40:00|30948|30945.6|30964|30961.6|30966.5|30964.1|30945.5|30943.1|743
1611089100000|2021-01-19 20:45:00|30963.5|30961.1|30947.5|30945.1|30968|30965.6|30945.5|30943.1|815
1611089400000|2021-01-19 20:50:00|30947|30944.6|30962.5|30960.1|30967.5|30965.1|30947|30944.6|1966
1611089700000|2021-01-19 20:55:00|30962|30959.6|30937|30934.6|30971|30968.6|30927|30924.6|3692
1611090000000|2021-01-19 21:00:00|30938.2|30933.4|30922.2|30917.4|30947.7|30942.9|30917.2|30912.4|1763
1611090300000|2021-01-19 21:05:00|30922.7|30917.9|30918.2|30913.4|30923.2|30918.4|30902.7|30897.9|549
1611090600000|2021-01-19 21:10:00|30918.7|30913.9|30917.2|30907.4|30922.7|30917.9|30909.7|30904.9|449
1611090900000|2021-01-19 21:15:00|30917.5|30907.7|30916.2|30906.4|30922.8|30913|30913.3|30903.5|0
1611091200000|2021-01-19 21:20:00|30916.3|30906.5|30928.1|30918.3|30930.6|30920.8|30916.3|30906.5|0
1611091500000|2021-01-19 21:25:00|30929|30919.2|30928.9|30919.1|30931.2|30921.4|30926.8|30917|0
1611091800000|2021-01-19 21:30:00|30916.2|30911.4|30927.2|30922.4|30927.2|30922.4|30910.2|30905.4|202
1611092100000|2021-01-19 21:35:00|30928.2|30923.4|30931.2|30926.4|30931.2|30926.4|30922.2|30917.4|104
1611092400000|2021-01-19 21:40:00|30928.2|30923.4|30934.2|30929.4|30936.2|30931.4|30928.2|30923.4|156
1611092700000|2021-01-19 21:45:00|30935.2|30930.4|30939.2|30934.4|30941.2|30936.4|30933.2|30928.4|77
1611093000000|2021-01-19 21:50:00|30938.2|30933.4|30943.2|30938.4|30947.2|30942.4|30938.2|30933.4|161
1611093300000|2021-01-19 21:55:00|30945.2|30940.4|30948.7|30938.9|30950.2|30945.4|30942.2|30937.4|78
1611093600000|2021-01-19 22:00:00|30949.1|30939.3|30946.3|30936.5|30950.6|30940.8|30946.3|30936.5|0
1611093900000|2021-01-19 22:05:00|30946.1|30936.3|30942.7|30932.9|30946.1|30936.3|30941.2|30931.4|0
1611094200000|2021-01-19 22:10:00|30942.5|30932.7|30942.5|30932.7|30942.7|30932.9|30942.5|30932.7|0
1611094500000|2021-01-19 22:15:00|30943|30933.2|30944.3|30934.5|30944.3|30934.5|30941|30931.2|0
1611094800000|2021-01-19 22:20:00|30945.5|30935.7|30937.6|30927.8|30945.6|30935.8|30937.4|30927.6|0
1611095100000|2021-01-19 22:25:00|30937.7|30927.9|30942.9|30933.1|30943.5|30933.7|30937.7|30927.9|0
1611095400000|2021-01-19 22:30:00|30942.8|30933|30943.3|30933.5|30943.3|30933.5|30942.8|30933|0
1611095700000|2021-01-19 22:35:00|30943.4|30933.6|30935.2|30925.4|30943.4|30933.6|30935.2|30925.4|0
1611096000000|2021-01-19 22:40:00|30935|30925.2|30935.5|30925.7|30935.5|30925.7|30934.8|30925|0
1611096300000|2021-01-19 22:45:00|30935.6|30925.8|30940.4|30930.6|30945.7|30935.9|30935.6|30925.8|0
1611096600000|2021-01-19 22:50:00|30944|30934.2|30942.7|30932.9|30944.3|30934.5|30940.4|30930.6|0
1611096900000|2021-01-19 22:55:00|30942.1|30932.3|30944.1|30934.3|30948.4|30938.6|30938|30928.2|0
1611097200000|2021-01-19 23:00:00|30953.8|30944|30984.7|30979.9|30988.7|30983.9|30952.2|30944|341
1611097500000|2021-01-19 23:05:00|30985.2|30980.4|30989.2|30984.4|30993.7|30988.9|30980.2|30975.4|81
1611097800000|2021-01-19 23:10:00|30989.7|30984.9|30981.2|30976.4|30990.7|30985.9|30976.7|30971.9|101
1611098100000|2021-01-19 23:15:00|30980.7|30975.9|30993.7|30988.9|30995.7|30990.9|30978.2|30973.4|119
1611098400000|2021-01-19 23:20:00|30994.2|30989.4|30994.7|30989.9|30995.2|30990.4|30989.2|30984.4|38
1611098700000|2021-01-19 23:25:00|30995.2|30990.4|31016.2|31011.4|31016.2|31011.4|30995.2|30990.4|264
1611099000000|2021-01-19 23:30:00|31015.7|31010.9|31008.7|31003.9|31018.7|31013.9|31000.2|30995.4|216
1611099300000|2021-01-19 23:35:00|31009.2|31004.4|31000.2|30995.4|31010.7|31005.9|30999.7|30994.9|107
1611099600000|2021-01-19 23:40:00|31000.7|30995.9|30999.2|30994.4|31004.2|30999.4|30992.2|30987.4|131
1611099900000|2021-01-19 23:45:00|30998.7|30993.9|31009.2|31004.4|31010.2|31005.4|30998.7|30993.9|93
1611100200000|2021-01-19 23:50:00|31008.7|31003.9|31016.2|31011.4|31016.2|31011.4|31005.2|31000.4|126
1611100500000|2021-01-19 23:55:00|31016.7|31011.9|31018.7|31013.9|31019.2|31014.4|31010.2|31005.4|78
1611100800000|2021-01-20 00:00:00|31016.7|31011.9|30998.7|30993.9|31021.2|31016.4|30997.7|30992.9|245
1611101100000|2021-01-20 00:05:00|30999.2|30994.4|30994.2|30989.4|31005.7|31000.9|30984.2|30979.4|207
1611101400000|2021-01-20 00:10:00|30994.7|30989.9|30993.2|30988.4|30997.2|30992.4|30987.2|30982.4|119
1611101700000|2021-01-20 00:15:00|30993.7|30988.9|30990.2|30985.4|30996.2|30991.4|30985.2|30980.4|116
1611102000000|2021-01-20 00:20:00|30989.2|30984.4|30978.2|30973.4|30991.7|30986.9|30976.7|30971.9|132
1611102300000|2021-01-20 00:25:00|30977.2|30972.4|30981.2|30976.4|30984.2|30979.4|30969.2|30964.4|145
1611102600000|2021-01-20 00:30:00|30981.7|30976.9|30974.2|30969.4|30984.2|30979.4|30970.2|30965.4|102
1611102900000|2021-01-20 00:35:00|30973.7|30968.9|30981.2|30976.4|30981.7|30976.9|30971.7|30966.9|65
1611103200000|2021-01-20 00:40:00|30980.7|30975.9|30982.2|30977.4|30984.2|30979.4|30978.7|30973.9|59
1611103500000|2021-01-20 00:45:00|30981.7|30976.9|30972.2|30967.4|30983.7|30978.9|30970.2|30965.4|80
1611103800000|2021-01-20 00:50:00|30972.7|30967.9|30971.2|30966.4|30979.2|30974.4|30970.7|30965.9|94
1611104100000|2021-01-20 00:55:00|30971.7|30966.9|30969.2|30964.4|30974.7|30969.9|30966.2|30961.4|115
1611104400000|2021-01-20 01:00:00|30968.7|30963.9|30974.2|30969.4|30980.2|30975.4|30966.7|30961.9|148
1611104700000|2021-01-20 01:05:00|30973.7|30968.9|30930.2|30925.4|30973.7|30968.9|30925.2|30920.4|418
1611105000000|2021-01-20 01:10:00|30929.7|30924.9|30918.7|30913.9|30934.7|30929.9|30918.2|30913.4|285
1611105300000|2021-01-20 01:15:00|30918.2|30913.4|30933.7|30928.9|30935.2|30930.4|30917.2|30912.4|206
1611105600000|2021-01-20 01:20:00|30932.7|30927.9|30933.7|30928.9|30936.2|30931.4|30926.7|30921.9|98
1611105900000|2021-01-20 01:25:00|30934.2|30929.4|30912.2|30907.4|30935.2|30930.4|30908.7|30903.9|206
1611106200000|2021-01-20 01:30:00|30911.7|30906.9|30937.2|30932.4|30937.7|30932.9|30911.7|30906.9|195
1611106500000|2021-01-20 01:35:00|30939.2|30934.4|30931.2|30926.4|30946.7|30941.9|30930.2|30925.4|196
1611106800000|2021-01-20 01:40:00|30932.2|30927.4|30923.2|30918.4|30936.2|30931.4|30920.2|30915.4|114
1611107100000|2021-01-20 01:45:00|30923.7|30918.9|30935.2|30930.4|30937.7|30932.9|30923.7|30918.9|122
1611107400000|2021-01-20 01:50:00|30935.7|30930.9|30941.2|30936.4|30943.7|30938.9|30930.7|30925.9|111
1611107700000|2021-01-20 01:55:00|30941.7|30936.9|30944.2|30939.4|30945.7|30940.9|30937.7|30932.9|99
1611108000000|2021-01-20 02:00:00|30943.7|30938.9|30949.2|30944.4|30953.7|30948.9|30942.7|30937.9|150
1611108300000|2021-01-20 02:05:00|30948.7|30943.9|30951.2|30946.4|30952.7|30947.9|30946.2|30941.4|71
1611108600000|2021-01-20 02:10:00|30951.7|30946.9|30951.2|30946.4|30955.7|30950.9|30951.2|30946.4|110
1611108900000|2021-01-20 02:15:00|30951.7|30946.9|30950.7|30945.9|30955.7|30950.9|30946.7|30941.9|87
1611109200000|2021-01-20 02:20:00|30951.2|30946.4|30958.2|30953.4|30958.2|30953.4|30949.7|30944.9|47
1611109500000|2021-01-20 02:25:00|30958.7|30953.9|30957.2|30952.4|30961.7|30956.9|30954.7|30949.9|120
1611109800000|2021-01-20 02:30:00|30956.7|30951.9|30964.7|30959.9|30966.2|30961.4|30954.7|30949.9|194
1611110100000|2021-01-20 02:35:00|30965.2|30960.4|30964.2|30959.4|30968.2|30963.4|30960.7|30955.9|89
1611110400000|2021-01-20 02:40:00|30964.7|30959.9|30961.2|30956.4|30967.7|30962.9|30961.2|30956.4|102
1611110700000|2021-01-20 02:45:00|30961.7|30956.9|30963.2|30958.4|30967.7|30962.9|30961.7|30956.9|63
1611111000000|2021-01-20 02:50:00|30962.7|30957.9|30962.2|30957.4|30964.7|30959.9|30954.2|30949.4|109
1611111300000|2021-01-20 02:55:00|30962.7|30957.9|30959.7|30954.9|30964.2|30959.4|30954.7|30949.9|47
1611111600000|2021-01-20 03:00:00|30959.2|30954.4|30944.2|30939.4|30961.7|30956.9|30939.7|30934.9|161
1611111900000|2021-01-20 03:05:00|30944.7|30939.9|30941.7|30936.9|30947.7|30942.9|30939.2|30934.4|64
1611112200000|2021-01-20 03:10:00|30941.2|30936.4|30931.2|30926.4|30943.2|30938.4|30928.7|30923.9|176
1611112500000|2021-01-20 03:15:00|30931.7|30926.9|30924.7|30919.9|30936.7|30931.9|30920.2|30915.4|170
1611112800000|2021-01-20 03:20:00|30925.2|30920.4|30929.2|30924.4|30933.7|30928.9|30923.2|30918.4|83
1611113100000|2021-01-20 03:25:00|30928.7|30923.9|30922.7|30917.9|30931.2|30926.4|30921.2|30916.4|64
1611113400000|2021-01-20 03:30:00|30922.2|30917.4|30917.2|30912.4|30922.7|30917.9|30912.7|30907.9|128
1611113700000|2021-01-20 03:35:00|30917.7|30912.9|30921.2|30916.4|30926.2|30921.4|30916.2|30911.4|68
1611114000000|2021-01-20 03:40:00|30920.7|30915.9|30935.2|30930.4|30936.7|30931.9|30918.7|30913.9|173
1611114300000|2021-01-20 03:45:00|30935.7|30930.9|30938.2|30933.4|30938.7|30933.9|30934.7|30929.9|71
1611114600000|2021-01-20 03:50:00|30938.7|30933.9|30930.2|30925.4|30940.2|30935.4|30928.7|30923.9|47
1611114900000|2021-01-20 03:55:00|30929.7|30924.9|30930.2|30925.4|30933.2|30928.4|30926.2|30921.4|115
1611115200000|2021-01-20 04:00:00|30929.7|30924.9|30905.7|30900.9|30930.7|30925.9|30905.7|30900.9|194
1611115500000|2021-01-20 04:05:00|30902.2|30897.4|30898.2|30893.4|30903.7|30898.9|30883.2|30878.4|468
1611115800000|2021-01-20 04:10:00|30897.7|30892.9|30903.2|30898.4|30905.2|30900.4|30893.7|30888.9|69
1611116100000|2021-01-20 04:15:00|30902.7|30897.9|30896.2|30891.4|30905.7|30900.9|30892.2|30887.4|74
1611116400000|2021-01-20 04:20:00|30896.7|30891.9|30887.2|30882.4|30897.7|30892.9|30881.2|30876.4|138
1611116700000|2021-01-20 04:25:00|30887.7|30882.9|30896.2|30891.4|30898.2|30893.4|30887.7|30882.9|78
1611117000000|2021-01-20 04:30:00|30896.7|30891.9|30896.2|30891.4|30900.2|30895.4|30892.2|30887.4|77
1611117300000|2021-01-20 04:35:00|30896.7|30891.9|30903.2|30898.4|30906.7|30901.9|30896.7|30891.9|83
1611117600000|2021-01-20 04:40:00|30903.7|30898.9|30911.2|30906.4|30915.2|30910.4|30903.7|30898.9|182
1611117900000|2021-01-20 04:45:00|30912.2|30907.4|30912.2|30907.4|30913.7|30908.9|30909.7|30904.9|89
1611118200000|2021-01-20 04:50:00|30912.7|30907.9|30911.2|30906.4|30913.2|30908.4|30901.7|30896.9|83
1611118500000|2021-01-20 04:55:00|30911.7|30906.9|30916.2|30911.4|30916.7|30911.9|30908.2|30903.4|61
1611118800000|2021-01-20 05:00:00|30916.7|30911.9|30904.2|30899.4|30917.7|30912.9|30903.7|30898.9|113
1611119100000|2021-01-20 05:05:00|30904.7|30899.9|30918.2|30913.4|30920.2|30915.4|30902.7|30897.9|97
1611119400000|2021-01-20 05:10:00|30917.7|30912.9|30920.2|30915.4|30922.7|30917.9|30915.2|30910.4|101
1611119700000|2021-01-20 05:15:00|30919.7|30914.9|30925.2|30920.4|30928.2|30923.4|30916.2|30911.4|80
1611120000000|2021-01-20 05:20:00|30924.7|30919.9|30913.7|30908.9|30932.2|30927.4|30912.2|30907.4|93
1611120300000|2021-01-20 05:25:00|30913.2|30908.4|30923.7|30918.9|30928.2|30923.4|30912.2|30907.4|63
1611120600000|2021-01-20 05:30:00|30923.2|30918.4|30908.2|30903.4|30924.7|30919.9|30905.7|30900.9|181
1611120900000|2021-01-20 05:35:00|30911.2|30906.4|30918.2|30913.4|30922.7|30917.9|30910.2|30905.4|89
1611121200000|2021-01-20 05:40:00|30917.7|30912.9|30919.2|30914.4|30921.2|30916.4|30917.2|30912.4|28
1611121500000|2021-01-20 05:45:00|30918.7|30913.9|30920.2|30915.4|30921.7|30916.9|30915.2|30910.4|92
1611121800000|2021-01-20 05:50:00|30919.7|30914.9|30923.2|30918.4|30930.2|30925.4|30917.7|30912.9|119
1611122100000|2021-01-20 05:55:00|30922.7|30917.9|30918.2|30913.4|30931.2|30926.4|30918.2|30913.4|115
1611122400000|2021-01-20 06:00:00|30918.7|30913.9|30910.2|30905.4|30923.7|30918.9|30909.7|30904.9|120
1611122700000|2021-01-20 06:05:00|30911.2|30906.4|30909.2|30904.4|30913.7|30908.9|30905.2|30900.4|80
1611123000000|2021-01-20 06:10:00|30909.7|30904.9|30912.2|30907.4|30914.2|30909.4|30906.7|30901.9|41
1611123300000|2021-01-20 06:15:00|30911.7|30906.9|30920.2|30915.4|30920.7|30915.9|30911.2|30906.4|67
1611123600000|2021-01-20 06:20:00|30920.7|30915.9|30922.7|30917.9|30924.7|30919.9|30920.2|30915.4|28
1611123900000|2021-01-20 06:25:00|30924.7|30919.9|30932.2|30927.4|30932.7|30927.9|30919.7|30914.9|123
1611124200000|2021-01-20 06:30:00|30931.7|30926.9|30934.2|30929.4|30935.2|30930.4|30926.7|30921.9|56
1611124500000|2021-01-20 06:35:00|30933.7|30928.9|30933.2|30928.4|30941.7|30936.9|30932.7|30927.9|123
1611124800000|2021-01-20 06:40:00|30933.7|30928.9|30935.7|30930.9|30937.2|30932.4|30928.7|30923.9|77
1611125100000|2021-01-20 06:45:00|30936.2|30931.4|30946.2|30941.4|30946.7|30941.9|30936.2|30931.4|126
1611125400000|2021-01-20 06:50:00|30946.7|30941.9|30949.2|30944.4|30954.7|30949.9|30940.7|30935.9|195
1611125700000|2021-01-20 06:55:00|30949.7|30944.9|30942.2|30937.4|30951.7|30946.9|30942.2|30937.4|109
1611126000000|2021-01-20 07:00:00|30941.6|30938|30946.1|30942.5|30953.1|30949.5|30938.6|30935|213
1611126300000|2021-01-20 07:05:00|30946.6|30943|30950.6|30947|30953.1|30949.5|30943.6|30940|184
1611126600000|2021-01-20 07:10:00|30950.1|30946.5|30953.6|30950|30954.6|30951|30947.1|30943.5|69
1611126900000|2021-01-20 07:15:00|30953.1|30949.5|30953.6|30950|30959.6|30956|30948.1|30944.5|122
1611127200000|2021-01-20 07:20:00|30954.1|30950.5|30952.6|30949|30954.1|30950.5|30948.1|30944.5|90
1611127500000|2021-01-20 07:25:00|30953.1|30949.5|30950.6|30947|30956.1|30952.5|30948.1|30944.5|76
1611127800000|2021-01-20 07:30:00|30950.1|30946.5|30954.6|30951|30957.1|30953.5|30950.1|30946.5|75
1611128100000|2021-01-20 07:35:00|30954.1|30950.5|30950.6|30947|30959.1|30955.5|30946.1|30942.5|176
1611128400000|2021-01-20 07:40:00|30950.1|30946.5|30957.1|30953.5|30963.1|30959.5|30949.1|30945.5|131
1611128700000|2021-01-20 07:45:00|30956.6|30953|30953.6|30950|30962.1|30958.5|30952.1|30948.5|142
1611129000000|2021-01-20 07:50:00|30953.1|30949.5|30950.6|30947|30960.6|30957|30950.1|30946.5|114
1611129300000|2021-01-20 07:55:00|30951.6|30948|30943.6|30940|30955.1|30951.5|30940.6|30937|206
1611129600000|2021-01-20 08:00:00|30942.1|30938.5|30932.6|30929|30952.1|30948.5|30929.1|30925.5|513
1611129900000|2021-01-20 08:05:00|30932.1|30928.5|30929.6|30926|30945.6|30942|30925.6|30922|343
1611130200000|2021-01-20 08:10:00|30930.1|30926.5|30921.6|30918|30936.1|30932.5|30921.1|30917.5|195
1611130500000|2021-01-20 08:15:00|30921.1|30917.5|30925.1|30921.5|30926.1|30922.5|30910.6|30907|302
1611130800000|2021-01-20 08:20:00|30925.6|30922|30938.6|30935|30940.6|30937|30924.1|30920.5|217
1611131100000|2021-01-20 08:25:00|30938.1|30934.5|30933.6|30930|30939.1|30935.5|30930.6|30927|133
1611131400000|2021-01-20 08:30:00|30933.1|30929.5|30935.6|30932|30941.1|30937.5|30921.1|30917.5|237
1611131700000|2021-01-20 08:35:00|30935.1|30931.5|30953.6|30950|30954.1|30950.5|30933.1|30929.5|169
1611132000000|2021-01-20 08:40:00|30953.1|30949.5|30988.6|30985|30995.6|30992|30950.1|30946.5|697
1611132300000|2021-01-20 08:45:00|30988.1|30984.5|30978.1|30974.5|31017.1|31013.5|30975.6|30972|853
1611132600000|2021-01-20 08:50:00|30978.6|30975|30950.6|30947|30980.6|30977|30948.1|30944.5|482
1611132900000|2021-01-20 08:55:00|30951.1|30947.5|30962.6|30959|30963.6|30960|30951.1|30947.5|270
1611133200000|2021-01-20 09:00:00|30963.1|30959.5|30969.6|30966|30972.6|30969|30963.1|30959.5|303
1611133500000|2021-01-20 09:05:00|30969.1|30965.5|30947.1|30943.5|30972.1|30968.5|30943.6|30940|246
1611133800000|2021-01-20 09:10:00|30946.6|30943|30954.1|30950.5|30965.1|30961.5|30944.6|30941|197
1611134100000|2021-01-20 09:15:00|30953.6|30950|30976.1|30972.5|30976.1|30972.5|30951.6|30948|181
1611134400000|2021-01-20 09:20:00|30975.6|30972|30974.1|30970.5|30986.1|30982.5|30971.1|30967.5|278
1611134700000|2021-01-20 09:25:00|30972.6|30969|30984.6|30981|30987.6|30984|30970.6|30967|151
1611135000000|2021-01-20 09:30:00|30984.1|30980.5|30977.1|30973.5|30992.6|30989|30973.6|30970|175
1611135300000|2021-01-20 09:35:00|30976.6|30973|30974.1|30970.5|30978.6|30975|30968.6|30965|161
1611135600000|2021-01-20 09:40:00|30973.6|30970|30992.6|30989|30998.1|30994.5|30972.6|30969|263
1611135900000|2021-01-20 09:45:00|30993.1|30989.5|30980.1|30976.5|30994.6|30991|30977.6|30974|315
1611136200000|2021-01-20 09:50:00|30980.6|30977|30983.1|30979.5|30986.6|30983|30973.1|30969.5|196
1611136500000|2021-01-20 09:55:00|30982.6|30979|30988.6|30985|30992.6|30989|30980.6|30977|166
1611136800000|2021-01-20 10:00:00|30989.1|30985.5|30991.6|30988|30996.6|30993|30986.6|30983|177
1611137100000|2021-01-20 10:05:00|30992.6|30989|30996.6|30993|31004.6|31001|30991.1|30987.5|185
1611137400000|2021-01-20 10:10:00|30996.1|30992.5|30986.6|30983|30999.6|30996|30984.6|30981|191
1611137700000|2021-01-20 10:15:00|30987.1|30983.5|30998.6|30995|31005.1|31001.5|30983.6|30980|225
1611138000000|2021-01-20 10:20:00|30998.1|30994.5|30997.6|30994|31003.6|31000|30993.6|30990|132
1611138300000|2021-01-20 10:25:00|30998.1|30994.5|30999.6|30996|31006.1|31002.5|30996.6|30993|137
1611138600000|2021-01-20 10:30:00|31000.1|30996.5|30996.1|30992.5|31006.6|31003|30993.6|30990|227
1611138900000|2021-01-20 10:35:00|30996.6|30993|31009.1|31005.5|31012.1|31008.5|30996.6|30993|266
1611139200000|2021-01-20 10:40:00|31010.1|31006.5|31007.1|31003.5|31012.1|31008.5|31001.1|30997.5|244
1611139500000|2021-01-20 10:45:00|31006.6|31003|31009.6|31006|31014.1|31010.5|31004.1|31000.5|157
1611139800000|2021-01-20 10:50:00|31009.1|31005.5|31008.1|31004.5|31009.6|31006|31002.1|30998.5|91
1611140100000|2021-01-20 10:55:00|31008.6|31005|31020.6|31017|31026.6|31023|31007.1|31003.5|423
1611140400000|2021-01-20 11:00:00|31021.1|31017.5|31017.6|31014|31031.1|31027.5|31009.1|31005.5|369
1611140700000|2021-01-20 11:05:00|31017.1|31013.5|31024.1|31020.5|31028.1|31024.5|31011.6|31008|265
1611141000000|2021-01-20 11:10:00|31023.6|31020|31018.6|31015|31024.1|31020.5|31013.6|31010|176
1611141300000|2021-01-20 11:15:00|31019.1|31015.5|31013.6|31010|31019.1|31015.5|31010.1|31006.5|211
1611141600000|2021-01-20 11:20:00|31013.1|31009.5|31006.1|31002.5|31013.1|31009.5|31004.6|31001|234
1611141900000|2021-01-20 11:25:00|31006.6|31003|31000.6|30997|31008.1|31004.5|30997.6|30994|257
1611142200000|2021-01-20 11:30:00|31001.1|30997.5|30985.6|30982|31003.6|31000|30981.1|30977.5|356
1611142500000|2021-01-20 11:35:00|30986.1|30982.5|30991.6|30988|30993.6|30990|30985.6|30982|194
1611142800000|2021-01-20 11:40:00|30989.6|30986|30989.1|30985.5|30994.6|30991|30985.1|30981.5|191
1611143100000|2021-01-20 11:45:00|30988.6|30985|30992.1|30988.5|30992.1|30988.5|30985.6|30982|219
1611143400000|2021-01-20 11:50:00|30991.6|30988|30981.6|30978|30991.6|30988|30977.6|30974|210
1611143700000|2021-01-20 11:55:00|30981.1|30977.5|30971.6|30968|30985.1|30981.5|30968.6|30965|305
1611144000000|2021-01-20 12:00:00|30971.1|30967.5|30976.6|30973|30986.6|30983|30970.1|30966.5|725
1611144300000|2021-01-20 12:05:00|30977.1|30973.5|30977.6|30974|30979.6|30976|30970.1|30966.5|286
1611144600000|2021-01-20 12:10:00|30978.1|30974.5|30973.6|30970|30981.6|30978|30971.6|30968|163
1611144900000|2021-01-20 12:15:00|30974.6|30971|30968.1|30964.5|30975.1|30971.5|30967.1|30963.5|206
1611145200000|2021-01-20 12:20:00|30969.6|30966|30964.6|30961|30969.6|30966|30959.1|30955.5|260
1611145500000|2021-01-20 12:25:00|30965.1|30961.5|30970.6|30967|30973.1|30969.5|30962.6|30959|185
1611145800000|2021-01-20 12:30:00|30971.6|30968|30978.6|30975|30983.1|30979.5|30968.6|30965|244
1611146100000|2021-01-20 12:35:00|30979.6|30976|30975.6|30972|30982.1|30978.5|30973.6|30970|169
1611146400000|2021-01-20 12:40:00|30976.1|30972.5|30963.1|30959.5|30976.1|30972.5|30956.1|30952.5|235
1611146700000|2021-01-20 12:45:00|30963.6|30960|30967.6|30964|30971.6|30968|30963.1|30959.5|251
1611147000000|2021-01-20 12:50:00|30968.6|30965|30970.1|30966.5|30976.1|30972.5|30964.1|30960.5|363
1611147300000|2021-01-20 12:55:00|30970.6|30967|30966.6|30963|30973.6|30970|30965.1|30961.5|328
1611147600000|2021-01-20 13:00:00|30967.1|30963.5|30977.6|30974|30981.1|30977.5|30967.1|30963.5|416
1611147900000|2021-01-20 13:05:00|30977.1|30973.5|30982.6|30979|30987.1|30983.5|30976.1|30972.5|221
1611148200000|2021-01-20 13:10:00|30982.1|30978.5|30999.1|30995.5|30999.1|30995.5|30981.6|30978|383
1611148500000|2021-01-20 13:15:00|30999.6|30996|31003.6|31000|31012.6|31009|30999.6|30996|406
1611148800000|2021-01-20 13:20:00|31003.1|30999.5|31021.6|31018|31022.6|31019|31002.6|30999|247
1611149100000|2021-01-20 13:25:00|31022.1|31018.5|31018.6|31015|31037.6|31034|31017.6|31014|566
1611149400000|2021-01-20 13:30:00|31019.1|31015.5|31023.1|31019.5|31032.1|31028.5|31018.6|31015|295
1611149700000|2021-01-20 13:35:00|31022.6|31019|31027.6|31024|31030.1|31026.5|31015.1|31011.5|270
1611150000000|2021-01-20 13:40:00|31028.6|31025|31029.6|31026|31042.1|31038.5|31026.6|31023|435
1611150300000|2021-01-20 13:45:00|31030.1|31026.5|31023.6|31020|31039.1|31035.5|31019.6|31016|562
1611150600000|2021-01-20 13:50:00|31023.1|31019.5|31031.6|31028|31035.6|31032|31022.1|31018.5|234
1611150900000|2021-01-20 13:55:00|31032.1|31028.5|31033.6|31030|31037.1|31033.5|31024.1|31020.5|283
1611151200000|2021-01-20 14:00:00|31032.6|31029|31049.1|31045.5|31050.6|31047|31032.6|31029|505
1611151500000|2021-01-20 14:05:00|31048.6|31045|31041.6|31038|31050.6|31047|31039.6|31036|414
1611151800000|2021-01-20 14:10:00|31041.1|31037.5|31049.6|31046|31052.6|31049|31040.1|31036.5|281
1611152100000|2021-01-20 14:15:00|31049.1|31045.5|31045.6|31042|31055.6|31052|31043.1|31039.5|453
1611152400000|2021-01-20 14:20:00|31046.1|31042.5|31038.1|31034.5|31053.1|31049.5|31037.1|31033.5|445
1611152700000|2021-01-20 14:25:00|31038.6|31035|31049.1|31045.5|31053.1|31049.5|31038.1|31034.5|768
1611153000000|2021-01-20 14:30:00|31048|31045.6|31047.5|31045.1|31060|31057.6|31014.5|31012.1|5199
1611153300000|2021-01-20 14:35:00|31046|31043.6|31032.5|31030.1|31074.5|31072.1|31027.5|31025.1|3946
1611153600000|2021-01-20 14:40:00|31033|31030.6|31027.5|31025.1|31037.5|31035.1|31009.5|31007.1|2735
1611153900000|2021-01-20 14:45:00|31028.5|31026.1|31038.5|31036.1|31050.5|31048.1|31015.5|31013.1|2122
1611154200000|2021-01-20 14:50:00|31039|31036.6|31011|31008.6|31052|31049.6|31005.5|31003.1|2407
1611154500000|2021-01-20 14:55:00|31010.5|31008.1|31042|31039.6|31053|31050.6|31000.5|30998.1|1997
1611154800000|2021-01-20 15:00:00|31042.5|31040.1|31097|31094.6|31098.5|31096.1|31042.5|31040.1|2732
1611155100000|2021-01-20 15:05:00|31096.5|31094.1|31099.5|31097.1|31132.5|31130.1|31094.5|31092.1|3528
1611155400000|2021-01-20 15:10:00|31099|31096.6|31094.5|31092.1|31114.5|31112.1|31089.5|31087.1|2009
1611155700000|2021-01-20 15:15:00|31095|31092.6|31118|31115.6|31145|31142.6|31095|31092.6|3308
1611156000000|2021-01-20 15:20:00|31117.5|31115.1|31113.5|31111.1|31144.5|31142.1|31109.5|31107.1|1901
1611156300000|2021-01-20 15:25:00|31114.5|31112.1|31094|31091.6|31117.5|31115.1|31084.5|31082.1|1593
1611156600000|2021-01-20 15:30:00|31094.5|31092.1|31138.5|31136.1|31141.5|31139.1|31090|31087.6|1773
1611156900000|2021-01-20 15:35:00|31138|31135.6|31140|31137.6|31143|31140.6|31123|31120.6|963
1611157200000|2021-01-20 15:40:00|31140.5|31138.1|31150.5|31148.1|31157.5|31155.1|31140.5|31138.1|1732
1611157500000|2021-01-20 15:45:00|31151|31148.6|31163|31160.6|31172|31169.6|31139.5|31137.1|1906
1611157800000|2021-01-20 15:50:00|31162.5|31160.1|31156|31153.6|31175.5|31173.1|31152|31149.6|1351
1611158100000|2021-01-20 15:55:00|31155.5|31153.1|31143.5|31141.1|31159|31156.6|31132|31129.6|1142
1611158400000|2021-01-20 16:00:00|31142.5|31140.1|31128|31125.6|31146|31143.6|31114|31111.6|1410
1611158700000|2021-01-20 16:05:00|31126.5|31124.1|31092|31089.6|31126.5|31124.1|31092|31089.6|1763
1611159000000|2021-01-20 16:10:00|31092.5|31090.1|31116|31113.6|31116|31113.6|31087|31084.6|1464
1611159300000|2021-01-20 16:15:00|31116.5|31114.1|31115|31112.6|31128.5|31126.1|31108|31105.6|1406
1611159600000|2021-01-20 16:20:00|31115.5|31113.1|31103|31100.6|31119.5|31117.1|31098|31095.6|1077
1611159900000|2021-01-20 16:25:00|31103.5|31101.1|31086.5|31084.1|31104|31101.6|31079|31076.6|1220
1611160200000|2021-01-20 16:30:00|31087|31084.6|31110|31107.6|31110|31107.6|31081|31078.6|866
1611160500000|2021-01-20 16:35:00|31109.5|31107.1|31116.5|31114.1|31120|31117.6|31091.5|31089.1|945
1611160800000|2021-01-20 16:40:00|31117|31114.6|31122.5|31120.1|31128.5|31126.1|31116.5|31114.1|656
1611161100000|2021-01-20 16:45:00|31123|31120.6|31113|31110.6|31125|31122.6|31110|31107.6|496
1611161400000|2021-01-20 16:50:00|31114|31111.6|31117|31114.6|31133|31130.6|31109|31106.6|721
1611161700000|2021-01-20 16:55:00|31117.5|31115.1|31119|31116.6|31123|31120.6|31100|31097.6|750
1611162000000|2021-01-20 17:00:00|31120.5|31118.1|31141|31138.6|31147|31144.6|31120.5|31118.1|1399
1611162300000|2021-01-20 17:05:00|31140.5|31138.1|31125.5|31123.1|31146.5|31144.1|31125|31122.6|968
1611162600000|2021-01-20 17:10:00|31125|31122.6|31123.5|31121.1|31131|31128.6|31120.5|31118.1|524
1611162900000|2021-01-20 17:15:00|31124|31121.6|31140|31137.6|31140|31137.6|31121|31118.6|527
1611163200000|2021-01-20 17:20:00|31140.5|31138.1|31137|31134.6|31144.5|31142.1|31129|31126.6|729
1611163500000|2021-01-20 17:25:00|31136.5|31134.1|31149|31146.6|31149.5|31147.1|31136|31133.6|550
1611163800000|2021-01-20 17:30:00|31148.5|31146.1|31155.5|31153.1|31157|31154.6|31143.5|31141.1|476
1611164100000|2021-01-20 17:35:00|31155|31152.6|31136|31133.6|31156.5|31154.1|31132|31129.6|763
1611164400000|2021-01-20 17:40:00|31136.5|31134.1|31158|31155.6|31158|31155.6|31136|31133.6|876
1611164700000|2021-01-20 17:45:00|31155.5|31153.1|31147.8|31145.4|31162.4|31160|31147.3|31144.9|650
1611165000000|2021-01-20 17:50:00|31147.3|31144.9|31171.3|31168.9|31174.3|31171.9|31146.8|31144.4|792
1611165300000|2021-01-20 17:55:00|31171.8|31169.4|31159.8|31157.4|31172.3|31169.9|31156.3|31153.9|806
1611165600000|2021-01-20 18:00:00|31160.3|31157.9|31173.8|31171.4|31179.3|31176.9|31160.3|31157.9|1016
1611165900000|2021-01-20 18:05:00|31174.8|31172.4|31180.8|31178.4|31181.8|31179.4|31168.8|31166.4|642
1611166200000|2021-01-20 18:10:00|31181.3|31178.9|31180.8|31178.4|31186.3|31183.9|31174.8|31172.4|703
1611166500000|2021-01-20 18:15:00|31181.3|31178.9|31180.8|31178.4|31188.3|31185.9|31173.8|31171.4|706
1611166800000|2021-01-20 18:20:00|31181.3|31178.9|31168.3|31165.9|31186.8|31184.4|31165.8|31163.4|732
1611167100000|2021-01-20 18:25:00|31168.8|31166.4|31186.3|31183.9|31198.8|31196.4|31166.8|31164.4|1610
1611167400000|2021-01-20 18:30:00|31186.8|31184.4|31200.8|31198.4|31202.3|31199.9|31186.8|31184.4|754
1611167700000|2021-01-20 18:35:00|31201.8|31199.4|31191.8|31189.4|31203.8|31201.4|31191.3|31188.9|797
1611168000000|2021-01-20 18:40:00|31190.8|31188.4|31173.3|31170.9|31194.8|31192.4|31170.3|31167.9|898
1611168300000|2021-01-20 18:45:00|31173.8|31171.4|31157.8|31155.4|31180.3|31177.9|31156.8|31154.4|562
1611168600000|2021-01-20 18:50:00|31158.8|31156.4|31173.8|31171.4|31182.8|31180.4|31158.3|31155.9|485
1611168900000|2021-01-20 18:55:00|31175.3|31172.9|31170.3|31167.9|31179.3|31176.9|31170.3|31167.9|339
1611169200000|2021-01-20 19:00:00|31170.8|31168.4|31164.8|31162.4|31174.3|31171.9|31160.3|31157.9|614
1611169500000|2021-01-20 19:05:00|31165.3|31162.9|31164.8|31162.4|31169.8|31167.4|31160.8|31158.4|426
1611169800000|2021-01-20 19:10:00|31165.3|31162.9|31134.8|31132.4|31165.3|31162.9|31128.8|31126.4|2087
1611170100000|2021-01-20 19:15:00|31133.8|31131.4|31147.8|31145.4|31157.8|31155.4|31133.8|31131.4|1178
1611170400000|2021-01-20 19:20:00|31146.3|31143.9|31147.3|31144.9|31149.8|31147.4|31134.3|31131.9|657
1611170700000|2021-01-20 19:25:00|31147.8|31145.4|31152.3|31149.9|31154.8|31152.4|31142.8|31140.4|498
1611171000000|2021-01-20 19:30:00|31152.8|31150.4|31163.8|31161.4|31163.8|31161.4|31145.8|31143.4|498
1611171300000|2021-01-20 19:35:00|31163.3|31160.9|31170.3|31167.9|31176.3|31173.9|31160.3|31157.9|753
1611171600000|2021-01-20 19:40:00|31170.8|31168.4|31182.8|31180.4|31187.3|31184.9|31168.8|31166.4|656
1611171900000|2021-01-20 19:45:00|31183.3|31180.9|31177.8|31175.4|31185.3|31182.9|31171.8|31169.4|591
1611172200000|2021-01-20 19:50:00|31178.3|31175.9|31179.3|31176.9|31181.3|31178.9|31166.8|31164.4|517
1611172500000|2021-01-20 19:55:00|31179.8|31177.4|31168.8|31166.4|31183.8|31181.4|31166.8|31164.4|609
1611172800000|2021-01-20 20:00:00|31168.3|31165.9|31172.8|31170.4|31178.8|31176.4|31163.8|31161.4|744
1611173100000|2021-01-20 20:05:00|31173.3|31170.9|31181.3|31178.9|31185.8|31183.4|31172.3|31169.9|554
1611173400000|2021-01-20 20:10:00|31180.8|31178.4|31153.8|31151.4|31182.8|31180.4|31143.3|31140.9|1226
1611173700000|2021-01-20 20:15:00|31154.3|31151.9|31176.3|31173.9|31176.3|31173.9|31153.8|31151.4|641
1611174000000|2021-01-20 20:20:00|31175.8|31173.4|31162.6|31160.2|31178.1|31175.7|31160.6|31158.2|882
1611174300000|2021-01-20 20:25:00|31163.1|31160.7|31185.1|31182.7|31190.6|31188.2|31163.1|31160.7|979
1611174600000|2021-01-20 20:30:00|31185.6|31183.2|31195.6|31193.2|31198.6|31196.2|31182.6|31180.2|938
1611174900000|2021-01-20 20:35:00|31196.1|31193.7|31193.1|31190.7|31199.1|31196.7|31187.6|31185.2|877
1611175200000|2021-01-20 20:40:00|31193.6|31191.2|31224.6|31222.2|31236.6|31234.2|31188.6|31186.2|2323
1611175500000|2021-01-20 20:45:00|31224.1|31221.7|31227.1|31224.7|31239.6|31237.2|31217.1|31214.7|1587
1611175800000|2021-01-20 20:50:00|31227.6|31225.2|31226.1|31223.7|31234.1|31231.7|31213.1|31210.7|1835
1611176100000|2021-01-20 20:55:00|31230.6|31228.2|31184.1|31181.7|31232.6|31230.2|31182.1|31179.7|4218
1611176400000|2021-01-20 21:00:00|31185.3|31180.5|31174.1|31169.3|31185.3|31180.5|31153.1|31148.3|1449
1611176700000|2021-01-20 21:05:00|31173.6|31168.8|31198.1|31193.3|31203.1|31198.3|31172.1|31167.3|471
1611177000000|2021-01-20 21:10:00|31197.6|31192.8|31206.3|31196.5|31207.6|31202.8|31195.6|31190.8|417
1611177300000|2021-01-20 21:15:00|31203.4|31193.6|31201.7|31191.9|31204.1|31194.3|31197.3|31187.5|1
1611177600000|2021-01-20 21:20:00|31201.4|31191.6|31197.8|31188|31202|31192.2|31195.5|31185.7|0
1611177900000|2021-01-20 21:25:00|31197.7|31187.9|31202.8|31193|31205|31195.2|31197.7|31187.9|0
1611178200000|2021-01-20 21:30:00|31203.1|31198.3|31183.1|31178.3|31203.1|31198.3|31183.1|31178.3|193
1611178500000|2021-01-20 21:35:00|31184.1|31179.3|31181.1|31176.3|31195.1|31190.3|31178.1|31173.3|203
1611178800000|2021-01-20 21:40:00|31182.1|31177.3|31175.1|31170.3|31185.1|31180.3|31173.1|31168.3|204
1611179100000|2021-01-20 21:45:00|31174.1|31169.3|31169.1|31164.3|31177.1|31172.3|31167.1|31162.3|204
1611179400000|2021-01-20 21:50:00|31170.1|31165.3|31163.1|31158.3|31170.1|31165.3|31161.1|31156.3|155
1611179700000|2021-01-20 21:55:00|31162.1|31157.3|31166|31156.2|31167.1|31162.3|31161.1|31154.8|70
1611180000000|2021-01-20 22:00:00|31166.6|31156.8|31171.8|31162|31172.1|31162.3|31166.3|31156.5|0
1611180300000|2021-01-20 22:05:00|31172|31162.2|31173.2|31163.4|31173.7|31163.9|31171.7|31161.9|0
1611180600000|2021-01-20 22:10:00|31173.5|31163.7|31179.1|31169.3|31180.7|31170.9|31172.9|31163.1|0
1611180900000|2021-01-20 22:15:00|31179|31169.2|31182.2|31172.4|31186.4|31176.6|31178.6|31168.8|0
1611181200000|2021-01-20 22:20:00|31184.2|31174.4|31189.4|31179.6|31189.5|31179.7|31182.2|31172.4|0
1611181500000|2021-01-20 22:25:00|31189.9|31180.1|31187.7|31177.9|31189.9|31180.1|31185.9|31176.1|0
1611181800000|2021-01-20 22:30:00|31187.6|31177.8|31180.4|31170.6|31187.6|31177.8|31180.4|31170.6|0
1611182100000|2021-01-20 22:35:00|31182.3|31172.5|31185.7|31175.9|31186|31176.2|31179.7|31169.9|0
1611182400000|2021-01-20 22:40:00|31185.9|31176.1|31183.5|31173.7|31185.9|31176.1|31183.5|31173.7|0
1611182700000|2021-01-20 22:45:00|31183.3|31173.5|31182.8|31173|31184.3|31174.5|31182.8|31173|0
1611183000000|2021-01-20 22:50:00|31183.7|31173.9|31186.8|31177|31186.8|31177|31183.7|31173.9|0
1611183300000|2021-01-20 22:55:00|31187|31177.2|31187.4|31177.6|31187.4|31177.6|31185.7|31175.9|0
1611183600000|2021-01-20 23:00:00|31171.1|31166.3|31186.1|31181.3|31199.1|31194.3|31170.1|31165.3|452
1611183900000|2021-01-20 23:05:00|31186.6|31181.8|31187.1|31182.3|31198.1|31193.3|31175.1|31170.3|154
1611184200000|2021-01-20 23:10:00|31189.1|31184.3|31192.6|31187.8|31192.6|31187.8|31184.1|31179.3|63
1611184500000|2021-01-20 23:15:00|31192.1|31187.3|31205.1|31200.3|31211.1|31206.3|31191.1|31186.3|145
1611184800000|2021-01-20 23:20:00|31205.6|31200.8|31213.6|31208.8|31215.6|31210.8|31203.1|31198.3|85
1611185100000|2021-01-20 23:25:00|31213.1|31208.3|31219.1|31214.3|31220.6|31215.8|31211.1|31206.3|64
1611185400000|2021-01-20 23:30:00|31219.6|31214.8|31222.6|31217.8|31226.1|31221.3|31219.1|31214.3|209
1611185700000|2021-01-20 23:35:00|31222.1|31217.3|31225.1|31220.3|31233.6|31228.8|31222.1|31217.3|220
1611186000000|2021-01-20 23:40:00|31224.6|31219.8|31226.6|31221.8|31227.1|31222.3|31216.1|31211.3|148
1611186300000|2021-01-20 23:45:00|31226.1|31221.3|31213.6|31208.8|31227.1|31222.3|31213.6|31208.8|125
1611186600000|2021-01-20 23:50:00|31214.1|31209.3|31215.1|31210.3|31218.6|31213.8|31212.6|31207.8|131
1611186900000|2021-01-20 23:55:00|31215.6|31210.8|31212.1|31207.3|31218.1|31213.3|31210.1|31205.3|124
1611187200000|2021-01-21 00:00:00|31211.6|31206.8|31217.1|31212.3|31218.1|31213.3|31193.1|31188.3|361
1611187500000|2021-01-21 00:05:00|31217.6|31212.8|31238.1|31233.3|31243.1|31238.3|31208.1|31203.3|483
1611187800000|2021-01-21 00:10:00|31238.6|31233.8|31208.1|31203.3|31239.1|31234.3|31207.1|31202.3|247
1611188100000|2021-01-21 00:15:00|31208.6|31203.8|31190.1|31185.3|31212.1|31207.3|31188.1|31183.3|212
1611188400000|2021-01-21 00:20:00|31190.6|31185.8|31204.1|31199.3|31208.6|31203.8|31188.1|31183.3|177
1611188700000|2021-01-21 00:25:00|31205.1|31200.3|31204.1|31199.3|31208.6|31203.8|31200.1|31195.3|60
1611189000000|2021-01-21 00:30:00|31203.6|31198.8|31207.1|31202.3|31212.1|31207.3|31202.1|31197.3|120
1611189300000|2021-01-21 00:35:00|31207.6|31202.8|31199.6|31194.8|31209.1|31204.3|31198.6|31193.8|102
1611189600000|2021-01-21 00:40:00|31199.1|31194.3|31202.1|31197.3|31203.1|31198.3|31191.1|31186.3|110
1611189900000|2021-01-21 00:45:00|31202.6|31197.8|31199.1|31194.3|31204.6|31199.8|31198.1|31193.3|56
1611190200000|2021-01-21 00:50:00|31199.6|31194.8|31205.1|31200.3|31205.1|31200.3|31198.6|31193.8|34
1611190500000|2021-01-21 00:55:00|31205.6|31200.8|31220.6|31215.8|31222.6|31217.8|31204.1|31199.3|190
1611190800000|2021-01-21 01:00:00|31220.1|31215.3|31231.1|31226.3|31232.1|31227.3|31216.1|31211.3|260
1611191100000|2021-01-21 01:05:00|31231.6|31226.8|31229.1|31224.3|31238.6|31233.8|31223.6|31218.8|318
1611191400000|2021-01-21 01:10:00|31229.6|31224.8|31227.1|31222.3|31236.1|31231.3|31224.6|31219.8|178
1611191700000|2021-01-21 01:15:00|31227.6|31222.8|31221.1|31216.3|31228.6|31223.8|31216.6|31211.8|181
1611192000000|2021-01-21 01:20:00|31222.1|31217.3|31226.1|31221.3|31229.6|31224.8|31219.1|31214.3|70
1611192300000|2021-01-21 01:25:00|31226.6|31221.8|31222.6|31217.8|31230.1|31225.3|31220.6|31215.8|87
1611192600000|2021-01-21 01:30:00|31222.1|31217.3|31218.1|31213.3|31231.6|31226.8|31213.6|31208.8|173
1611192900000|2021-01-21 01:35:00|31218.6|31213.8|31219.1|31214.3|31226.6|31221.8|31214.1|31209.3|95
1611193200000|2021-01-21 01:40:00|31218.6|31213.8|31218.6|31213.8|31221.1|31216.3|31209.6|31204.8|124
1611193500000|2021-01-21 01:45:00|31219.1|31214.3|31205.6|31200.8|31223.1|31218.3|31202.6|31197.8|137
1611193800000|2021-01-21 01:50:00|31205.1|31200.3|31210.1|31205.3|31210.6|31205.8|31201.6|31196.8|100
1611194100000|2021-01-21 01:55:00|31211.1|31206.3|31213.6|31208.8|31221.1|31216.3|31209.1|31204.3|61
1611194400000|2021-01-21 02:00:00|31213.1|31208.3|31214.1|31209.3|31218.6|31213.8|31210.6|31205.8|39
1611194700000|2021-01-21 02:05:00|31214.6|31209.8|31222.6|31217.8|31222.6|31217.8|31212.6|31207.8|82
1611195000000|2021-01-21 02:10:00|31224.1|31219.3|31223.1|31218.3|31226.6|31221.8|31218.6|31213.8|110
1611195300000|2021-01-21 02:15:00|31224.1|31219.3|31224.1|31219.3|31225.6|31220.8|31215.1|31210.3|107
1611195600000|2021-01-21 02:20:00|31223.6|31218.8|31219.1|31214.3|31224.6|31219.8|31218.1|31213.3|45
1611195900000|2021-01-21 02:25:00|31218.6|31213.8|31222.1|31217.3|31222.6|31217.8|31218.6|31213.8|41
1611196200000|2021-01-21 02:30:00|31221.6|31216.8|31211.1|31206.3|31223.6|31218.8|31208.1|31203.3|125
1611196500000|2021-01-21 02:35:00|31210.6|31205.8|31213.1|31208.3|31217.6|31212.8|31207.6|31202.8|72
1611196800000|2021-01-21 02:40:00|31213.6|31208.8|31223.1|31218.3|31224.6|31219.8|31212.6|31207.8|105
1611197100000|2021-01-21 02:45:00|31222.6|31217.8|31229.1|31224.3|31231.1|31226.3|31220.1|31215.3|102
1611197400000|2021-01-21 02:50:00|31228.6|31223.8|31238.6|31233.8|31243.1|31238.3|31228.1|31223.3|335
1611197700000|2021-01-21 02:55:00|31239.1|31234.3|31240.1|31235.3|31242.6|31237.8|31235.6|31230.8|76
1611198000000|2021-01-21 03:00:00|31239.6|31234.8|31242.1|31237.3|31243.6|31238.8|31238.1|31233.3|104
1611198300000|2021-01-21 03:05:00|31242.6|31237.8|31243.1|31238.3|31247.6|31242.8|31241.1|31236.3|156
1611198600000|2021-01-21 03:10:00|31243.6|31238.8|31246.1|31241.3|31248.6|31243.8|31241.6|31236.8|159
1611198900000|2021-01-21 03:15:00|31246.6|31241.8|31247.1|31242.3|31249.6|31244.8|31243.6|31238.8|97
1611199200000|2021-01-21 03:20:00|31247.6|31242.8|31250.1|31245.3|31259.6|31254.8|31246.6|31241.8|395
1611199500000|2021-01-21 03:25:00|31250.6|31245.8|31249.1|31244.3|31254.6|31249.8|31247.1|31242.3|64
1611199800000|2021-01-21 03:30:00|31249.6|31244.8|31243.6|31238.8|31251.1|31246.3|31238.6|31233.8|150
1611200100000|2021-01-21 03:35:00|31243.1|31238.3|31252.1|31247.3|31253.6|31248.8|31241.6|31236.8|94
1611200400000|2021-01-21 03:40:00|31251.6|31246.8|31262.1|31257.3|31262.1|31257.3|31251.1|31246.3|94
1611200700000|2021-01-21 03:45:00|31261.6|31256.8|31257.1|31252.3|31268.6|31263.8|31256.6|31251.8|157
1611201000000|2021-01-21 03:50:00|31257.6|31252.8|31260.1|31255.3|31264.6|31259.8|31255.1|31250.3|87
1611201300000|2021-01-21 03:55:00|31259.6|31254.8|31255.1|31250.3|31260.6|31255.8|31252.1|31247.3|88
1611201600000|2021-01-21 04:00:00|31254.6|31249.8|31257.1|31252.3|31260.6|31255.8|31253.6|31248.8|53
1611201900000|2021-01-21 04:05:00|31256.6|31251.8|31262.1|31257.3|31263.6|31258.8|31254.6|31249.8|119
1611202200000|2021-01-21 04:10:00|31262.6|31257.8|31266.6|31261.8|31267.6|31262.8|31261.1|31256.3|105
1611202500000|2021-01-21 04:15:00|31265.1|31260.3|31258.6|31253.8|31266.1|31261.3|31258.6|31253.8|132
1611202800000|2021-01-21 04:20:00|31258.1|31253.3|31260.1|31255.3|31264.1|31259.3|31256.1|31251.3|93
1611203100000|2021-01-21 04:25:00|31260.6|31255.8|31262.1|31257.3|31262.6|31257.8|31259.6|31254.8|30
1611203400000|2021-01-21 04:30:00|31261.6|31256.8|31266.6|31261.8|31267.1|31262.3|31259.6|31254.8|70
1611203700000|2021-01-21 04:35:00|31266.1|31261.3|31264.1|31259.3|31267.6|31262.8|31261.1|31256.3|107
1611204000000|2021-01-21 04:40:00|31263.6|31258.8|31263.1|31258.3|31267.1|31262.3|31260.6|31255.8|42
1611204300000|2021-01-21 04:45:00|31262.6|31257.8|31261.6|31256.8|31265.6|31260.8|31260.6|31255.8|45
1611204600000|2021-01-21 04:50:00|31261.1|31256.3|31257.1|31252.3|31262.1|31257.3|31254.6|31249.8|83
1611204900000|2021-01-21 04:55:00|31256.6|31251.8|31247.1|31242.3|31260.1|31255.3|31246.6|31241.8|58
1611205200000|2021-01-21 05:00:00|31246.6|31241.8|31261.1|31256.3|31261.1|31256.3|31245.1|31240.3|121
1611205500000|2021-01-21 05:05:00|31260.1|31255.3|31259.1|31254.3|31260.1|31255.3|31251.6|31246.8|122
1611205800000|2021-01-21 05:10:00|31259.6|31254.8|31254.1|31249.3|31260.6|31255.8|31253.1|31248.3|38
1611206100000|2021-01-21 05:15:00|31253.6|31248.8|31251.1|31246.3|31255.6|31250.8|31248.1|31243.3|55
1611206400000|2021-01-21 05:20:00|31251.6|31246.8|31261.1|31256.3|31261.1|31256.3|31248.1|31243.3|68
1611206700000|2021-01-21 05:25:00|31261.6|31256.8|31261.1|31256.3|31267.1|31262.3|31258.1|31253.3|59
1611207000000|2021-01-21 05:30:00|31260.6|31255.8|31250.6|31245.8|31267.6|31262.8|31249.6|31244.8|98
1611207300000|2021-01-21 05:35:00|31251.1|31246.3|31251.1|31246.3|31253.6|31248.8|31245.6|31240.8|72
1611207600000|2021-01-21 05:40:00|31250.6|31245.8|31255.1|31250.3|31256.6|31251.8|31249.6|31244.8|46
1611207900000|2021-01-21 05:45:00|31254.6|31249.8|31256.1|31251.3|31256.6|31251.8|31251.1|31246.3|122
1611208200000|2021-01-21 05:50:00|31255.6|31250.8|31254.6|31249.8|31260.1|31255.3|31251.1|31246.3|71
1611208500000|2021-01-21 05:55:00|31255.1|31250.3|31266.1|31261.3|31266.6|31261.8|31255.1|31250.3|148
1611208800000|2021-01-21 06:00:00|31264.6|31259.8|31269.1|31264.3|31271.6|31266.8|31264.6|31259.8|170
1611209100000|2021-01-21 06:05:00|31269.6|31264.8|31268.1|31263.3|31271.6|31266.8|31263.6|31258.8|157
1611209400000|2021-01-21 06:10:00|31267.6|31262.8|31263.1|31258.3|31268.6|31263.8|31259.6|31254.8|91
1611209700000|2021-01-21 06:15:00|31262.6|31257.8|31254.6|31249.8|31264.1|31259.3|31253.6|31248.8|119
1611210000000|2021-01-21 06:20:00|31255.1|31250.3|31251.1|31246.3|31259.6|31254.8|31249.1|31244.3|133
1611210300000|2021-01-21 06:25:00|31251.6|31246.8|31242.1|31237.3|31253.1|31248.3|31240.1|31235.3|210
1611210600000|2021-01-21 06:30:00|31241.6|31236.8|31235.1|31230.3|31243.6|31238.8|31234.1|31229.3|299
1611210900000|2021-01-21 06:35:00|31235.6|31230.8|31235.6|31230.8|31241.1|31236.3|31233.6|31228.8|162
1611211200000|2021-01-21 06:40:00|31236.1|31231.3|31242.6|31237.8|31243.6|31238.8|31235.1|31230.3|109
1611211500000|2021-01-21 06:45:00|31242.1|31237.3|31239.1|31234.3|31242.6|31237.8|31236.6|31231.8|75
1611211800000|2021-01-21 06:50:00|31238.6|31233.8|31242.1|31237.3|31243.6|31238.8|31235.6|31230.8|68
1611212100000|2021-01-21 06:55:00|31241.6|31236.8|31245.1|31240.3|31245.6|31240.8|31241.1|31236.3|63
1611212400000|2021-01-21 07:00:00|31244.5|31240.9|31249.5|31245.9|31250|31246.4|31239|31235.4|168
1611212700000|2021-01-21 07:05:00|31249|31245.4|31258|31254.4|31259|31255.4|31246.5|31242.9|284
1611213000000|2021-01-21 07:10:00|31257.5|31253.9|31247|31243.4|31259|31255.4|31247|31243.4|96
1611213300000|2021-01-21 07:15:00|31247.5|31243.9|31247.5|31243.9|31253|31249.4|31245.5|31241.9|128
1611213600000|2021-01-21 07:20:00|31248|31244.4|31251|31247.4|31252.5|31248.9|31247.5|31243.9|81
1611213900000|2021-01-21 07:25:00|31250.5|31246.9|31244.5|31240.9|31256.5|31252.9|31244|31240.4|98
1611214200000|2021-01-21 07:30:00|31245|31241.4|31245|31241.4|31249.5|31245.9|31238|31234.4|140
1611214500000|2021-01-21 07:35:00|31245.5|31241.9|31253.5|31249.9|31255.5|31251.9|31245|31241.4|90
1611214800000|2021-01-21 07:40:00|31253|31249.4|31259.5|31255.9|31262|31258.4|31251.5|31247.9|95
1611215100000|2021-01-21 07:45:00|31260|31256.4|31267.5|31263.9|31268|31264.4|31252.5|31248.9|133
1611215400000|2021-01-21 07:50:00|31266.5|31262.9|31260.5|31256.9|31266.5|31262.9|31259.5|31255.9|116
1611215700000|2021-01-21 07:55:00|31261|31257.4|31261.5|31257.9|31265|31261.4|31259|31255.4|83
1611216000000|2021-01-21 08:00:00|31261|31257.4|31267|31263.4|31277.5|31273.9|31254.5|31250.9|570
1611216300000|2021-01-21 08:05:00|31266.5|31262.9|31249.5|31245.9|31272|31268.4|31244|31240.4|513
1611216600000|2021-01-21 08:10:00|31249|31245.4|31241.5|31237.9|31257|31253.4|31240|31236.4|282
1611216900000|2021-01-21 08:15:00|31242|31238.4|31204.5|31200.9|31248.5|31244.9|31197.5|31193.9|526
1611217200000|2021-01-21 08:20:00|31206.5|31202.9|31222.5|31218.9|31228|31224.4|31201.5|31197.9|435
1611217500000|2021-01-21 08:25:00|31222|31218.4|31231.5|31227.9|31239|31235.4|31220.5|31216.9|257
1611217800000|2021-01-21 08:30:00|31231|31227.4|31221.5|31217.9|31237.5|31233.9|31217|31213.4|253
1611218100000|2021-01-21 08:35:00|31220.5|31216.9|31214.5|31210.9|31222.5|31218.9|31206.5|31202.9|315
1611218400000|2021-01-21 08:40:00|31214|31210.4|31221|31217.4|31222.5|31218.9|31202.5|31198.9|204
1611218700000|2021-01-21 08:45:00|31220.5|31216.9|31222.5|31218.9|31225.5|31221.9|31214.5|31210.9|152
1611219000000|2021-01-21 08:50:00|31222|31218.4|31214|31210.4|31224.5|31220.9|31207.5|31203.9|118
1611219300000|2021-01-21 08:55:00|31214.5|31210.9|31204.5|31200.9|31215|31211.4|31202|31198.4|204
1611219600000|2021-01-21 09:00:00|31205|31201.4|31217.5|31213.9|31223|31219.4|31203|31199.4|246
1611219900000|2021-01-21 09:05:00|31217|31213.4|31210.5|31206.9|31217.5|31213.9|31202|31198.4|187
1611220200000|2021-01-21 09:10:00|31210|31206.4|31208|31204.4|31213.5|31209.9|31202|31198.4|191
1611220500000|2021-01-21 09:15:00|31207.5|31203.9|31206|31202.4|31212|31208.4|31202.5|31198.9|133
1611220800000|2021-01-21 09:20:00|31206.5|31202.9|31207.5|31203.9|31215|31211.4|31204|31200.4|111
1611221100000|2021-01-21 09:25:00|31207|31203.4|31208.5|31204.9|31210|31206.4|31193.5|31189.9|303
1611221400000|2021-01-21 09:30:00|31208|31204.4|31211.5|31207.9|31218|31214.4|31202.5|31198.9|194
1611221700000|2021-01-21 09:35:00|31212|31208.4|31212.5|31208.9|31217|31213.4|31204.5|31200.9|192
1611222000000|2021-01-21 09:40:00|31213|31209.4|31217|31213.4|31221|31217.4|31211.5|31207.9|109
1611222300000|2021-01-21 09:45:00|31218|31214.4|31223|31219.4|31226.5|31222.9|31215|31211.4|215
1611222600000|2021-01-21 09:50:00|31222.5|31218.9|31218.5|31214.9|31223|31219.4|31215.5|31211.9|150
1611222900000|2021-01-21 09:55:00|31219|31215.4|31213.5|31209.9|31220|31216.4|31208.5|31204.9|113
1611223200000|2021-01-21 10:00:00|31213|31209.4|31213.5|31209.9|31218|31214.4|31206.5|31202.9|144
1611223500000|2021-01-21 10:05:00|31214|31210.4|31217.5|31213.9|31220.5|31216.9|31211|31207.4|87
1611223800000|2021-01-21 10:10:00|31218|31214.4|31219.5|31215.9|31221|31217.4|31214.5|31210.9|129
1611224100000|2021-01-21 10:15:00|31219|31215.4|31215.5|31211.9|31224|31220.4|31210.5|31206.9|162
1611224400000|2021-01-21 10:20:00|31216|31212.4|31220.5|31216.9|31221.5|31217.9|31214.5|31210.9|102
1611224700000|2021-01-21 10:25:00|31221|31217.4|31217.5|31213.9|31223.5|31219.9|31217.5|31213.9|83
1611225000000|2021-01-21 10:30:00|31217|31213.4|31217.5|31213.9|31221|31217.4|31214|31210.4|101
1611225300000|2021-01-21 10:35:00|31217|31213.4|31212.5|31208.9|31219.5|31215.9|31212|31208.4|65
1611225600000|2021-01-21 10:40:00|31213|31209.4|31212|31208.4|31214|31210.4|31200|31196.4|180
1611225900000|2021-01-21 10:45:00|31211.5|31207.9|31216.5|31212.9|31220|31216.4|31211.5|31207.9|108
1611226200000|2021-01-21 10:50:00|31217.5|31213.9|31228|31224.4|31228|31224.4|31214|31210.4|147
1611226500000|2021-01-21 10:55:00|31228.5|31224.9|31230.5|31226.9|31235|31231.4|31225|31221.4|197
1611226800000|2021-01-21 11:00:00|31230|31226.4|31229|31225.4|31232.5|31228.9|31223|31219.4|146
1611227100000|2021-01-21 11:05:00|31228.5|31224.9|31229.5|31225.9|31233.5|31229.9|31225|31221.4|129
1611227400000|2021-01-21 11:10:00|31228.5|31224.9|31226.5|31222.9|31230|31226.4|31226.5|31222.9|64
1611227700000|2021-01-21 11:15:00|31227|31223.4|31232.5|31228.9|31236|31232.4|31225|31221.4|120
1611228000000|2021-01-21 11:20:00|31232|31228.4|31239.5|31235.9|31243|31239.4|31231|31227.4|166
1611228300000|2021-01-21 11:25:00|31239|31235.4|31250.5|31246.9|31251.5|31247.9|31239|31235.4|240
1611228600000|2021-01-21 11:30:00|31250|31246.4|31246.5|31242.9|31250.5|31246.9|31238|31234.4|231
1611228900000|2021-01-21 11:35:00|31247|31243.4|31249|31245.4|31249.5|31245.9|31245.5|31241.9|88
1611229200000|2021-01-21 11:40:00|31248.5|31244.9|31247.5|31243.9|31250.5|31246.9|31241|31237.4|145
1611229500000|2021-01-21 11:45:00|31247|31243.4|31261.5|31257.9|31262.5|31258.9|31240|31236.4|221
1611229800000|2021-01-21 11:50:00|31262|31258.4|31261.5|31257.9|31264.5|31260.9|31258|31254.4|162
1611230100000|2021-01-21 11:55:00|31262|31258.4|31272|31268.4|31272.5|31268.9|31259.5|31255.9|256
1611230400000|2021-01-21 12:00:00|31271.5|31267.9|31288|31284.4|31289.5|31285.9|31270.5|31266.9|718
1611230700000|2021-01-21 12:05:00|31287.5|31283.9|31274.5|31270.9|31290|31286.4|31269.5|31265.9|390
1611231000000|2021-01-21 12:10:00|31274|31270.4|31267.5|31263.9|31274.5|31270.9|31263.5|31259.9|226
1611231300000|2021-01-21 12:15:00|31267|31263.4|31263.5|31259.9|31273.5|31269.9|31263|31259.4|213
1611231600000|2021-01-21 12:20:00|31263|31259.4|31256.5|31252.9|31264|31260.4|31254|31250.4|194
1611231900000|2021-01-21 12:25:00|31257|31253.4|31264.5|31260.9|31264.5|31260.9|31255.5|31251.9|220
1611232200000|2021-01-21 12:30:00|31264|31260.4|31255.5|31251.9|31265|31261.4|31254|31250.4|242
1611232500000|2021-01-21 12:35:00|31256.5|31252.9|31263.5|31259.9|31265.5|31261.9|31256|31252.4|160
1611232800000|2021-01-21 12:40:00|31263|31259.4|31258|31254.4|31264|31260.4|31252|31248.4|157
1611233100000|2021-01-21 12:45:00|31257|31253.4|31253.5|31249.9|31261|31257.4|31252|31248.4|179
1611233400000|2021-01-21 12:50:00|31254.5|31250.9|31255|31251.4|31260|31256.4|31250|31246.4|157
1611233700000|2021-01-21 12:55:00|31254.5|31250.9|31251.5|31247.9|31256.5|31252.9|31243.5|31239.9|324
1611234000000|2021-01-21 13:00:00|31252|31248.4|31257.5|31253.9|31258|31254.4|31247|31243.4|189
1611234300000|2021-01-21 13:05:00|31258|31254.4|31247.5|31243.9|31258.5|31254.9|31247.5|31243.9|268
1611234600000|2021-01-21 13:10:00|31248|31244.4|31248.5|31244.9|31254|31250.4|31244|31240.4|214
1611234900000|2021-01-21 13:15:00|31248|31244.4|31253|31249.4|31253|31249.4|31244.5|31240.9|169
1611235200000|2021-01-21 13:20:00|31252.5|31248.9|31258|31254.4|31258|31254.4|31252|31248.4|174
1611235500000|2021-01-21 13:25:00|31257.5|31253.9|31252.5|31248.9|31260|31256.4|31247.5|31243.9|114
1611235800000|2021-01-21 13:30:00|31252|31248.4|31228.5|31224.9|31256|31252.4|31216|31212.4|949
1611236100000|2021-01-21 13:35:00|31228|31224.4|31208.5|31204.9|31234|31230.4|31203.5|31199.9|754
1611236400000|2021-01-21 13:40:00|31208|31204.4|31208.5|31204.9|31226|31222.4|31207|31203.4|489
1611236700000|2021-01-21 13:45:00|31209|31205.4|31214.5|31210.9|31223|31219.4|31209|31205.4|526
1611237000000|2021-01-21 13:50:00|31217.5|31213.9|31171.5|31167.9|31229|31225.4|31170.5|31166.9|1378
1611237300000|2021-01-21 13:55:00|31172|31168.4|31187.5|31183.9|31195.5|31191.9|31172|31168.4|571
1611237600000|2021-01-21 14:00:00|31186|31182.4|31193.5|31189.9|31197|31193.4|31184.5|31180.9|465
1611237900000|2021-01-21 14:05:00|31193|31189.4|31190|31186.4|31194|31190.4|31180.5|31176.9|307
1611238200000|2021-01-21 14:10:00|31190.5|31186.9|31198.5|31194.9|31199|31195.4|31186.5|31182.9|326
1611238500000|2021-01-21 14:15:00|31199|31195.4|31210.5|31206.9|31214.5|31210.9|31195.5|31191.9|364
1611238800000|2021-01-21 14:20:00|31211|31207.4|31210.5|31206.9|31217|31213.4|31208|31204.4|383
1611239100000|2021-01-21 14:25:00|31211|31207.4|31202|31198.4|31224|31220.4|31199|31195.4|1023
1611239400000|2021-01-21 14:30:00|31201.4|31199|31213.4|31211|31225.4|31223|31182.4|31180|3729
1611239700000|2021-01-21 14:35:00|31213.9|31211.5|31182.4|31180|31214.9|31212.5|31181.4|31179|2956
1611240000000|2021-01-21 14:40:00|31182.9|31180.5|31168.9|31166.5|31211.9|31209.5|31148.9|31146.5|3696
1611240300000|2021-01-21 14:45:00|31168.4|31166|31164.9|31162.5|31178.4|31176|31155.4|31153|1931
1611240600000|2021-01-21 14:50:00|31164.4|31162|31150.9|31148.5|31173.9|31171.5|31145.4|31143|2118
1611240900000|2021-01-21 14:55:00|31151.4|31149|31179.4|31177|31180.4|31178|31134.4|31132|2579
1611241200000|2021-01-21 15:00:00|31179.9|31177.5|31183.4|31181|31190.9|31188.5|31165.9|31163.5|2006
1611241500000|2021-01-21 15:05:00|31182.9|31180.5|31171.4|31169|31188.4|31186|31158.4|31156|1119
1611241800000|2021-01-21 15:10:00|31170.9|31168.5|31191.9|31189.5|31195.9|31193.5|31165.4|31163|1691
1611242100000|2021-01-21 15:15:00|31192.4|31190|31218.4|31216|31220.4|31218|31191.9|31189.5|1376
1611242400000|2021-01-21 15:20:00|31218.9|31216.5|31245.4|31243|31252.4|31250|31205.4|31203|2158
1611242700000|2021-01-21 15:25:00|31245.9|31243.5|31258.9|31256.5|31259.9|31257.5|31239.9|31237.5|1458
1611243000000|2021-01-21 15:30:00|31259.4|31257|31249.4|31247|31270.4|31268|31247.4|31245|1720
1611243300000|2021-01-21 15:35:00|31250.4|31248|31240|31237.6|31255|31252.6|31235.5|31233.1|2032
1611243600000|2021-01-21 15:40:00|31240.5|31238.1|31229.5|31227.1|31248.5|31246.1|31227.5|31225.1|1394
1611243900000|2021-01-21 15:45:00|31230|31227.6|31240.5|31238.1|31245.5|31243.1|31224|31221.6|791
1611244200000|2021-01-21 15:50:00|31241|31238.6|31234|31231.6|31243|31240.6|31232.5|31230.1|527
1611244500000|2021-01-21 15:55:00|31233.5|31231.1|31234|31231.6|31237.5|31235.1|31226.5|31224.1|656
1611244800000|2021-01-21 16:00:00|31233.5|31231.1|31244|31241.6|31250|31247.6|31226|31223.6|991
1611245100000|2021-01-21 16:05:00|31243.5|31241.1|31221|31218.6|31244|31241.6|31209|31206.6|1542
1611245400000|2021-01-21 16:10:00|31220|31217.6|31199.5|31197.1|31220|31217.6|31192|31189.6|1400
1611245700000|2021-01-21 16:15:00|31200|31197.6|31194|31191.6|31202.5|31200.1|31183.5|31181.1|861
1611246000000|2021-01-21 16:20:00|31194.5|31192.1|31205.5|31203.1|31211.5|31209.1|31192|31189.6|948
1611246300000|2021-01-21 16:25:00|31206|31203.6|31193.5|31191.1|31206.5|31204.1|31192.5|31190.1|712
1611246600000|2021-01-21 16:30:00|31194|31191.6|31153|31150.6|31194|31191.6|31152|31149.6|2026
1611246900000|2021-01-21 16:35:00|31153.5|31151.1|31156.5|31154.1|31160.5|31158.1|31135.5|31133.1|2106
1611247200000|2021-01-21 16:40:00|31156|31153.6|31161.5|31159.1|31163.5|31161.1|31146.5|31144.1|909
1611247500000|2021-01-21 16:45:00|31162|31159.6|31165.5|31163.1|31170|31167.6|31159|31156.6|868
1611247800000|2021-01-21 16:50:00|31166|31163.6|31173|31170.6|31175.5|31173.1|31161.5|31159.1|503
1611248100000|2021-01-21 16:55:00|31173.5|31171.1|31176.5|31174.1|31186.5|31184.1|31171.5|31169.1|646
1611248400000|2021-01-21 17:00:00|31175.5|31173.1|31170.5|31168.1|31180.5|31178.1|31160.5|31158.1|617
1611248700000|2021-01-21 17:05:00|31170|31167.6|31165.5|31163.1|31175|31172.6|31160|31157.6|558
1611249000000|2021-01-21 17:10:00|31166|31163.6|31148|31145.6|31168.5|31166.1|31147|31144.6|726
1611249300000|2021-01-21 17:15:00|31147.5|31145.1|31125|31122.6|31148.5|31146.1|31123.5|31121.1|1028
1611249600000|2021-01-21 17:20:00|31124.5|31122.1|31149|31146.6|31149.5|31147.1|31122.5|31120.1|917
1611249900000|2021-01-21 17:25:00|31149.5|31147.1|31150|31147.6|31154.5|31152.1|31145.5|31143.1|519
1611250200000|2021-01-21 17:30:00|31149.5|31147.1|31135.5|31133.1|31149.5|31147.1|31130.5|31128.1|620
1611250500000|2021-01-21 17:35:00|31136|31133.6|31133.5|31131.1|31139.5|31137.1|31130|31127.6|337
1611250800000|2021-01-21 17:40:00|31135|31132.6|31146|31143.6|31152.5|31150.1|31133|31130.6|428
1611251100000|2021-01-21 17:45:00|31145.5|31143.1|31154.5|31152.1|31154.5|31152.1|31140|31137.6|510
1611251400000|2021-01-21 17:50:00|31154|31151.6|31141.6|31139.2|31154|31151.6|31129.6|31127.2|608
1611251700000|2021-01-21 17:55:00|31141.1|31138.7|31160.6|31158.2|31160.6|31158.2|31132.6|31130.2|739
1611252000000|2021-01-21 18:00:00|31161.1|31158.7|31153.6|31151.2|31172.6|31170.2|31150.1|31147.7|910
1611252300000|2021-01-21 18:05:00|31153.1|31150.7|31164.6|31162.2|31167.1|31164.7|31153.1|31150.7|417
1611252600000|2021-01-21 18:10:00|31164.1|31161.7|31182.1|31179.7|31184.1|31181.7|31162.6|31160.2|479
1611252900000|2021-01-21 18:15:00|31181.6|31179.2|31187.1|31184.7|31188.6|31186.2|31177.1|31174.7|444
1611253200000|2021-01-21 18:20:00|31187.6|31185.2|31199.1|31196.7|31200.6|31198.2|31182.1|31179.7|617
1611253500000|2021-01-21 18:25:00|31198.6|31196.2|31185.6|31183.2|31200.6|31198.2|31183.1|31180.7|640
1611253800000|2021-01-21 18:30:00|31186.1|31183.7|31198.1|31195.7|31203.1|31200.7|31186.1|31183.7|392
1611254100000|2021-01-21 18:35:00|31198.6|31196.2|31197.6|31195.2|31202.1|31199.7|31194.1|31191.7|299
1611254400000|2021-01-21 18:40:00|31197.1|31194.7|31196.6|31194.2|31204.1|31201.7|31193.6|31191.2|611
1611254700000|2021-01-21 18:45:00|31198.6|31196.2|31187.1|31184.7|31198.6|31196.2|31182.6|31180.2|698
1611255000000|2021-01-21 18:50:00|31187.6|31185.2|31189.6|31187.2|31201.6|31199.2|31187.1|31184.7|497
1611255300000|2021-01-21 18:55:00|31190.1|31187.7|31201.1|31198.7|31202.1|31199.7|31190.1|31187.7|321
1611255600000|2021-01-21 19:00:00|31201.6|31199.2|31198.1|31195.7|31204.1|31201.7|31190.1|31187.7|556
1611255900000|2021-01-21 19:05:00|31198.6|31196.2|31211.6|31209.2|31212.6|31210.2|31197.1|31194.7|894
1611256200000|2021-01-21 19:10:00|31212.1|31209.7|31223.1|31220.7|31226.6|31224.2|31211.6|31209.2|708
1611256500000|2021-01-21 19:15:00|31223.6|31221.2|31232.6|31230.2|31233.1|31230.7|31223.6|31221.2|525
1611256800000|2021-01-21 19:20:00|31232.1|31229.7|31225.1|31222.7|31237.1|31234.7|31224.1|31221.7|538
1611257100000|2021-01-21 19:25:00|31225.6|31223.2|31229.1|31226.7|31232.1|31229.7|31224.1|31221.7|393
1611257400000|2021-01-21 19:30:00|31228.6|31226.2|31232.1|31229.7|31234.1|31231.7|31224.1|31221.7|494
1611257700000|2021-01-21 19:35:00|31232.6|31230.2|31238.6|31236.2|31240.1|31237.7|31230.1|31227.7|606
1611258000000|2021-01-21 19:40:00|31239.1|31236.7|31234.6|31232.2|31240.1|31237.7|31231.1|31228.7|526
1611258300000|2021-01-21 19:45:00|31234.1|31231.7|31232.1|31229.7|31235.6|31233.2|31228.1|31225.7|377
1611258600000|2021-01-21 19:50:00|31231.6|31229.2|31235.1|31232.7|31238.6|31236.2|31229.1|31226.7|323
1611258900000|2021-01-21 19:55:00|31234.6|31232.2|31236.6|31234.2|31247.1|31244.7|31231.6|31229.2|408
1611259200000|2021-01-21 20:00:00|31237.1|31234.7|31239.6|31237.2|31240.1|31237.7|31224.1|31221.7|593
1611259500000|2021-01-21 20:05:00|31240.1|31237.7|31241.6|31239.2|31243.1|31240.7|31233.1|31230.7|437
1611259800000|2021-01-21 20:10:00|31241.1|31238.7|31216.6|31214.2|31241.1|31238.7|31213.6|31211.2|1309
1611260100000|2021-01-21 20:15:00|31216.1|31213.7|31215.6|31213.2|31222.6|31220.2|31211.1|31208.7|420
1611260400000|2021-01-21 20:20:00|31216.1|31213.7|31220|31217.6|31225|31222.6|31213.5|31211.1|545
1611260700000|2021-01-21 20:25:00|31219.5|31217.1|31216|31213.6|31222|31219.6|31209.5|31207.1|389
1611261000000|2021-01-21 20:30:00|31217|31214.6|31228|31225.6|31229|31226.6|31210|31207.6|627
1611261300000|2021-01-21 20:35:00|31228.5|31226.1|31216.5|31214.1|31230|31227.6|31214|31211.6|453
1611261600000|2021-01-21 20:40:00|31217.5|31215.1|31237.5|31235.1|31239|31236.6|31213.5|31211.1|1085
1611261900000|2021-01-21 20:45:00|31238|31235.6|31234.5|31232.1|31250|31247.6|31232|31229.6|1146
1611262200000|2021-01-21 20:50:00|31235|31232.6|31231.5|31229.1|31244|31241.6|31225|31222.6|1293
1611262500000|2021-01-21 20:55:00|31232|31229.6|31187|31184.6|31244|31241.6|31176|31173.6|3119
1611262800000|2021-01-21 21:00:00|31187.2|31182.4|31194.7|31189.9|31195.7|31190.9|31177.2|31172.4|1143
1611263100000|2021-01-21 21:05:00|31195.2|31190.4|31176.7|31171.9|31199.2|31194.4|31176.2|31171.4|407
1611263400000|2021-01-21 21:10:00|31176.2|31171.4|31181|31171.2|31199.7|31194.9|31172.7|31167.9|691
1611263700000|2021-01-21 21:15:00|31181.2|31171.4|31186.3|31176.5|31186.3|31176.5|31181.1|31171.3|0
1611264000000|2021-01-21 21:20:00|31186.2|31176.4|31186.7|31176.9|31188.9|31179.1|31185.6|31175.8|0
1611264300000|2021-01-21 21:25:00|31186.4|31176.6|31181.4|31171.6|31187|31177.2|31181.4|31171.6|0
1611264600000|2021-01-21 21:30:00|31157.7|31152.9|31175.7|31170.9|31181.7|31176.9|31143.7|31138.9|911
1611264900000|2021-01-21 21:35:00|31174.7|31169.9|31170.7|31165.9|31174.7|31169.9|31166.7|31161.9|196
1611265200000|2021-01-21 21:40:00|31172.7|31167.9|31173.7|31168.9|31173.7|31168.9|31165.7|31160.9|146
1611265500000|2021-01-21 21:45:00|31174.7|31169.9|31177.7|31172.9|31186.7|31181.9|31172.7|31167.9|196
1611265800000|2021-01-21 21:50:00|31175.7|31170.9|31168.7|31163.9|31185.7|31180.9|31168.7|31163.9|212
1611266100000|2021-01-21 21:55:00|31167.7|31162.9|31177.3|31167.5|31177.6|31170.9|31164.7|31159.9|83
1611266400000|2021-01-21 22:00:00|31177.4|31167.6|31166.6|31156.8|31178.2|31168.4|31166.3|31156.5|0
1611266700000|2021-01-21 22:05:00|31166.7|31156.9|31169.6|31159.8|31172.5|31162.7|31166.6|31156.8|0
1611267000000|2021-01-21 22:10:00|31169.5|31159.7|31172.7|31162.9|31172.7|31162.9|31169.2|31159.4|0
1611267300000|2021-01-21 22:15:00|31171.3|31161.5|31170.1|31160.3|31175.9|31166.1|31169.6|31159.8|0
1611267600000|2021-01-21 22:20:00|31170.3|31160.5|31170.1|31160.3|31170.6|31160.8|31169.7|31159.9|0
1611267900000|2021-01-21 22:25:00|31170|31160.2|31165.8|31156|31170|31160.2|31165.6|31155.8|0
1611268200000|2021-01-21 22:30:00|31166.2|31156.4|31168|31158.2|31168.5|31158.7|31166.1|31156.3|0
1611268500000|2021-01-21 22:35:00|31167.7|31157.9|31167.7|31157.9|31167.9|31158.1|31167.4|31157.6|0
1611268800000|2021-01-21 22:40:00|31167.2|31157.4|31166.3|31156.5|31167.6|31157.8|31165.7|31155.9|0
1611269100000|2021-01-21 22:45:00|31166.4|31156.6|31166.7|31156.9|31168.5|31158.7|31166.3|31156.5|0
1611269400000|2021-01-21 22:50:00|31166.8|31157|31167.7|31157.9|31169|31159.2|31163.8|31154|0
1611269700000|2021-01-21 22:55:00|31167.4|31157.6|31174.3|31164.5|31178.1|31168.3|31167.3|31157.5|0
1611270000000|2021-01-21 23:00:00|31162.7|31157.9|31165.2|31160.4|31182.2|31177.4|31159.2|31154.4|279
1611270300000|2021-01-21 23:05:00|31165.7|31160.9|31163.2|31158.4|31176.2|31171.4|31159.2|31154.4|144
1611270600000|2021-01-21 23:10:00|31167.2|31162.4|31158.2|31153.4|31168.7|31163.9|31155.7|31150.9|108
1611270900000|2021-01-21 23:15:00|31157.7|31152.9|31147.2|31142.4|31159.7|31154.9|31139.7|31134.9|234
1611271200000|2021-01-21 23:20:00|31149.2|31144.4|31140.7|31135.9|31151.7|31146.9|31133.7|31128.9|285
1611271500000|2021-01-21 23:25:00|31141.2|31136.4|31148.2|31143.4|31149.7|31144.9|31137.2|31132.4|73
1611271800000|2021-01-21 23:30:00|31148.7|31143.9|31159.2|31154.4|31160.2|31155.4|31147.7|31142.9|181
1611272100000|2021-01-21 23:35:00|31158.7|31153.9|31157.7|31152.9|31160.7|31155.9|31150.2|31145.4|139
1611272400000|2021-01-21 23:40:00|31157.2|31152.4|31152.7|31147.9|31159.2|31154.4|31151.2|31146.4|66
1611272700000|2021-01-21 23:45:00|31152.2|31147.4|31144.7|31139.9|31152.2|31147.4|31143.7|31138.9|87
1611273000000|2021-01-21 23:50:00|31144.2|31139.4|31141.7|31136.9|31144.7|31139.9|31137.7|31132.9|143
1611273300000|2021-01-21 23:55:00|31140.7|31135.9|31147.7|31142.9|31150.2|31145.4|31138.2|31133.4|112
1611273600000|2021-01-22 00:00:00|31148.2|31143.4|31152.7|31147.9|31156.2|31151.4|31139.7|31134.9|268
1611273900000|2021-01-22 00:05:00|31153.2|31148.4|31176.2|31171.4|31178.7|31173.9|31146.7|31141.9|308
1611274200000|2021-01-22 00:10:00|31175.7|31170.9|31170.7|31165.9|31176.2|31171.4|31164.7|31159.9|156
1611274500000|2021-01-22 00:15:00|31171.2|31166.4|31173.2|31168.4|31185.7|31180.9|31170.2|31165.4|226
1611274800000|2021-01-22 00:20:00|31172.7|31167.9|31176.7|31171.9|31178.7|31173.9|31167.7|31162.9|117
1611275100000|2021-01-22 00:25:00|31177.2|31172.4|31184.7|31179.9|31188.2|31183.4|31177.2|31172.4|126
1611275400000|2021-01-22 00:30:00|31184.2|31179.4|31174.7|31169.9|31184.2|31179.4|31171.2|31166.4|148
1611275700000|2021-01-22 00:35:00|31175.2|31170.4|31170.7|31165.9|31190.7|31185.9|31165.2|31160.4|144
1611276000000|2021-01-22 00:40:00|31170.2|31165.4|31167.7|31162.9|31179.2|31174.4|31164.7|31159.9|64
1611276300000|2021-01-22 00:45:00|31167.2|31162.4|31147.7|31142.9|31169.7|31164.9|31147.2|31142.4|184
1611276600000|2021-01-22 00:50:00|31148.2|31143.4|31129.7|31124.9|31150.7|31145.9|31126.7|31121.9|435
1611276900000|2021-01-22 00:55:00|31130.2|31125.4|31139.7|31134.9|31142.7|31137.9|31128.7|31123.9|215
1611277200000|2021-01-22 01:00:00|31139.2|31134.4|31138.7|31133.9|31144.2|31139.4|31132.2|31127.4|151
1611277500000|2021-01-22 01:05:00|31139.2|31134.4|31158.2|31153.4|31158.7|31153.9|31136.7|31131.9|164
1611277800000|2021-01-22 01:10:00|31158.7|31153.9|31146.7|31141.9|31159.7|31154.9|31144.7|31139.9|154
1611278100000|2021-01-22 01:15:00|31146.2|31141.4|31127.7|31122.9|31150.7|31145.9|31126.7|31121.9|159
1611278400000|2021-01-22 01:20:00|31128.2|31123.4|31128.2|31123.4|31140.2|31135.4|31119.2|31114.4|244
1611278700000|2021-01-22 01:25:00|31127.2|31122.4|31128.2|31123.4|31130.7|31125.9|31123.2|31118.4|66
1611279000000|2021-01-22 01:30:00|31127.7|31122.9|31135.7|31130.9|31136.7|31131.9|31122.7|31117.9|138
1611279300000|2021-01-22 01:35:00|31136.2|31131.4|31137.7|31132.9|31142.7|31137.9|31130.2|31125.4|215
1611279600000|2021-01-22 01:40:00|31138.2|31133.4|31138.7|31133.9|31142.2|31137.4|31129.7|31124.9|83
1611279900000|2021-01-22 01:45:00|31138.2|31133.4|31138.7|31133.9|31141.2|31136.4|31131.2|31126.4|62
1611280200000|2021-01-22 01:50:00|31139.2|31134.4|31131.7|31126.9|31139.2|31134.4|31127.2|31122.4|72
1611280500000|2021-01-22 01:55:00|31132.2|31127.4|31135.7|31130.9|31140.7|31135.9|31132.2|31127.4|79
1611280800000|2021-01-22 02:00:00|31136.2|31131.4|31140.2|31135.4|31140.7|31135.9|31128.7|31123.9|83
1611281100000|2021-01-22 02:05:00|31139.7|31134.9|31123.7|31118.9|31143.7|31138.9|31120.2|31115.4|173
1611281400000|2021-01-22 02:10:00|31124.2|31119.4|31092.2|31087.4|31125.7|31120.9|31091.7|31086.9|829
1611281700000|2021-01-22 02:15:00|31092.7|31087.9|31092.7|31087.9|31100.2|31095.4|31074.2|31069.4|532
1611282000000|2021-01-22 02:20:00|31094.2|31089.4|31096.7|31091.9|31097.7|31092.9|31086.2|31081.4|198
1611282300000|2021-01-22 02:25:00|31096.2|31091.4|31098.7|31093.9|31107.2|31102.4|31094.2|31089.4|156
1611282600000|2021-01-22 02:30:00|31099.2|31094.4|31102.7|31097.9|31109.2|31104.4|31097.2|31092.4|154
1611282900000|2021-01-22 02:35:00|31102.2|31097.4|31106.7|31101.9|31107.2|31102.4|31098.7|31093.9|85
1611283200000|2021-01-22 02:40:00|31107.2|31102.4|31107.7|31102.9|31118.7|31113.9|31106.7|31101.9|194
1611283500000|2021-01-22 02:45:00|31106.7|31101.9|31102.7|31097.9|31111.2|31106.4|31099.2|31094.4|107
1611283800000|2021-01-22 02:50:00|31103.2|31098.4|31095.2|31090.4|31106.2|31101.4|31087.2|31082.4|178
1611284100000|2021-01-22 02:55:00|31094.7|31089.9|31077.7|31072.9|31094.7|31089.9|31074.2|31069.4|278
1611284400000|2021-01-22 03:00:00|31078.2|31073.4|31092.7|31087.9|31095.7|31090.9|31074.2|31069.4|176
1611284700000|2021-01-22 03:05:00|31093.2|31088.4|31081.7|31076.9|31093.2|31088.4|31081.2|31076.4|122
1611285000000|2021-01-22 03:10:00|31081.2|31076.4|31073.2|31068.4|31084.7|31079.9|31071.7|31066.9|151
1611285300000|2021-01-22 03:15:00|31073.7|31068.9|31061.7|31056.9|31074.2|31069.4|31055.2|31050.4|334
1611285600000|2021-01-22 03:20:00|31062.2|31057.4|31067.2|31062.4|31070.2|31065.4|31057.7|31052.9|133
1611285900000|2021-01-22 03:25:00|31067.7|31062.9|31070.2|31065.4|31072.2|31067.4|31065.7|31060.9|53
1611286200000|2021-01-22 03:30:00|31069.7|31064.9|31061.7|31056.9|31071.2|31066.4|31057.7|31052.9|147
1611286500000|2021-01-22 03:35:00|31061.2|31056.4|31064.7|31059.9|31067.2|31062.4|31059.2|31054.4|81
1611286800000|2021-01-22 03:40:00|31064.2|31059.4|31069.2|31064.4|31071.7|31066.9|31062.7|31057.9|108
1611287100000|2021-01-22 03:45:00|31068.2|31063.4|31078.7|31073.9|31080.7|31075.9|31060.7|31055.9|240
1611287400000|2021-01-22 03:50:00|31078.2|31073.4|31081.7|31076.9|31086.2|31081.4|31075.7|31070.9|156
1611287700000|2021-01-22 03:55:00|31082.2|31077.4|31077.2|31072.4|31083.7|31078.9|31076.7|31071.9|47
1611288000000|2021-01-22 04:00:00|31077.7|31072.9|31071.7|31066.9|31080.2|31075.4|31069.7|31064.9|137
1611288300000|2021-01-22 04:05:00|31072.2|31067.4|31082.2|31077.4|31083.2|31078.4|31072.2|31067.4|91
1611288600000|2021-01-22 04:10:00|31081.7|31076.9|31083.7|31078.9|31087.7|31082.9|31080.2|31075.4|90
1611288900000|2021-01-22 04:15:00|31083.2|31078.4|31087.7|31082.9|31093.2|31088.4|31083.2|31078.4|76
1611289200000|2021-01-22 04:20:00|31087.2|31082.4|31098.7|31093.9|31106.2|31101.4|31087.2|31082.4|249
1611289500000|2021-01-22 04:25:00|31098.2|31093.4|31108.7|31103.9|31115.7|31110.9|31098.2|31093.4|317
1611289800000|2021-01-22 04:30:00|31108.2|31103.4|31103.7|31098.9|31109.7|31104.9|31102.7|31097.9|91
1611290100000|2021-01-22 04:35:00|31104.2|31099.4|31101.7|31096.9|31106.2|31101.4|31100.2|31095.4|61
1611290400000|2021-01-22 04:40:00|31101.2|31096.4|31103.7|31098.9|31104.7|31099.9|31101.2|31096.4|31
1611290700000|2021-01-22 04:45:00|31103.2|31098.4|31096.7|31091.9|31105.2|31100.4|31093.2|31088.4|86
1611291000000|2021-01-22 04:50:00|31095.7|31090.9|31089.7|31084.9|31097.2|31092.4|31088.7|31083.9|77
1611291300000|2021-01-22 04:55:00|31090.2|31085.4|31091.7|31086.9|31098.2|31093.4|31089.7|31084.9|74
1611291600000|2021-01-22 05:00:00|31091.2|31086.4|31100.7|31095.9|31104.2|31099.4|31091.2|31086.4|87
1611291900000|2021-01-22 05:05:00|31101.2|31096.4|31100.7|31095.9|31104.7|31099.9|31095.7|31090.9|127
1611292200000|2021-01-22 05:10:00|31101.2|31096.4|31097.7|31092.9|31104.2|31099.4|31093.2|31088.4|74
1611292500000|2021-01-22 05:15:00|31098.2|31093.4|31097.7|31092.9|31100.2|31095.4|31091.2|31086.4|61
1611292800000|2021-01-22 05:20:00|31097.2|31092.4|31102.7|31097.9|31103.2|31098.4|31092.7|31087.9|47
1611293100000|2021-01-22 05:25:00|31103.2|31098.4|31107.7|31102.9|31107.7|31102.9|31099.2|31094.4|61
1611293400000|2021-01-22 05:30:00|31107.2|31102.4|31106.2|31101.4|31111.2|31106.4|31103.7|31098.9|99
1611293700000|2021-01-22 05:35:00|31105.7|31100.9|31099.7|31094.9|31106.2|31101.4|31095.2|31090.4|97
1611294000000|2021-01-22 05:40:00|31100.2|31095.4|31101.7|31096.9|31104.7|31099.9|31097.7|31092.9|40
1611294300000|2021-01-22 05:45:00|31101.2|31096.4|31095.7|31090.9|31103.2|31098.4|31095.2|31090.4|75
1611294600000|2021-01-22 05:50:00|31095.2|31090.4|31082.7|31077.9|31098.7|31093.9|31081.2|31076.4|218
1611294900000|2021-01-22 05:55:00|31083.2|31078.4|31085.7|31080.9|31091.7|31086.9|31077.7|31072.9|109
1611295200000|2021-01-22 06:00:00|31084.7|31079.9|31077.2|31072.4|31087.2|31082.4|31069.7|31064.9|323
1611295500000|2021-01-22 06:05:00|31076.7|31071.9|31077.7|31072.9|31084.2|31079.4|31072.2|31067.4|182
1611295800000|2021-01-22 06:10:00|31077.2|31072.4|31070.7|31065.9|31079.7|31074.9|31069.7|31064.9|90
1611296100000|2021-01-22 06:15:00|31069.7|31064.9|31071.2|31066.4|31074.7|31069.9|31066.2|31061.4|134
1611296400000|2021-01-22 06:20:00|31071.7|31066.9|31083.7|31078.9|31084.7|31079.9|31070.2|31065.4|111
1611296700000|2021-01-22 06:25:00|31083.2|31078.4|31089.7|31084.9|31093.2|31088.4|31082.7|31077.9|124
1611297000000|2021-01-22 06:30:00|31089.2|31084.4|31096.2|31091.4|31098.7|31093.9|31083.7|31078.9|100
1611297300000|2021-01-22 06:35:00|31095.7|31090.9|31095.7|31090.9|31097.7|31092.9|31092.7|31087.9|74
1611297600000|2021-01-22 06:40:00|31096.2|31091.4|31092.2|31087.4|31097.2|31092.4|31090.7|31085.9|53
1611297900000|2021-01-22 06:45:00|31092.7|31087.9|31083.7|31078.9|31092.7|31087.9|31082.2|31077.4|77
1611298200000|2021-01-22 06:50:00|31083.2|31078.4|31087.2|31082.4|31088.7|31083.9|31082.2|31077.4|42
1611298500000|2021-01-22 06:55:00|31086.7|31081.9|31066.7|31061.9|31091.2|31086.4|31066.7|31061.9|176
1611298800000|2021-01-22 07:00:00|31066.1|31062.5|31065.1|31061.5|31078.6|31075|31063.6|31060|293
1611299100000|2021-01-22 07:05:00|31065.6|31062|31062.1|31058.5|31073.6|31070|31062.1|31058.5|202
1611299400000|2021-01-22 07:10:00|31061.6|31058|31054.1|31050.5|31062.1|31058.5|31051.1|31047.5|269
1611299700000|2021-01-22 07:15:00|31053.6|31050|31055.1|31051.5|31060.6|31057|31051.1|31047.5|193
1611300000000|2021-01-22 07:20:00|31054.6|31051|31040.1|31036.5|31057.1|31053.5|31035.1|31031.5|534
1611300300000|2021-01-22 07:25:00|31040.6|31037|31035.6|31032|31049.6|31046|31035.6|31032|389
1611300600000|2021-01-22 07:30:00|31035.1|31031.5|31027.1|31023.5|31035.1|31031.5|31018.6|31015|650
1611300900000|2021-01-22 07:35:00|31027.6|31024|31032.1|31028.5|31038.1|31034.5|31025.1|31021.5|292
1611301200000|2021-01-22 07:40:00|31032.6|31029|31034.1|31030.5|31037.1|31033.5|31023.1|31019.5|232
1611301500000|2021-01-22 07:45:00|31033.6|31030|31050.1|31046.5|31052.6|31049|31030.6|31027|218
1611301800000|2021-01-22 07:50:00|31049.6|31046|31038.6|31035|31053.1|31049.5|31036.6|31033|176
1611302100000|2021-01-22 07:55:00|31039.1|31035.5|31041.6|31038|31044.6|31041|31025.1|31021.5|382
1611302400000|2021-01-22 08:00:00|31041.1|31037.5|31027.6|31024|31043.1|31039.5|31011.1|31007.5|945
1611302700000|2021-01-22 08:05:00|31027.1|31023.5|31022.1|31018.5|31035.1|31031.5|31020.1|31016.5|398
1611303000000|2021-01-22 08:10:00|31021.1|31017.5|31016.1|31012.5|31021.1|31017.5|30999.6|30996|618
1611303300000|2021-01-22 08:15:00|31020.1|31016.5|30972.6|30969|31020.1|31016.5|30971.6|30968|1001
1611303600000|2021-01-22 08:20:00|30972.1|30968.5|30956.1|30952.5|30973.1|30969.5|30945.6|30942|1345
1611303900000|2021-01-22 08:25:00|30956.6|30953|30955.6|30952|30970.6|30967|30953.1|30949.5|540
1611304200000|2021-01-22 08:30:00|30956.1|30952.5|30980.1|30976.5|30984.1|30980.5|30948.1|30944.5|641
1611304500000|2021-01-22 08:35:00|30981.1|30977.5|30991.1|30987.5|31001.1|30997.5|30978.1|30974.5|420
1611304800000|2021-01-22 08:40:00|30991.6|30988|30977.6|30974|30996.6|30993|30965.6|30962|455
1611305100000|2021-01-22 08:45:00|30978.1|30974.5|30980.1|30976.5|30991.1|30987.5|30974.1|30970.5|298
1611305400000|2021-01-22 08:50:00|30979.6|30976|31001.1|30997.5|31002.6|30999|30974.1|30970.5|301
1611305700000|2021-01-22 08:55:00|31001.6|30998|31017.1|31013.5|31018.6|31015|30998.1|30994.5|519
1611306000000|2021-01-22 09:00:00|31018.1|31014.5|31039.1|31035.5|31045.1|31041.5|31017.1|31013.5|850
1611306300000|2021-01-22 09:05:00|31038.6|31035|31022.1|31018.5|31046.1|31042.5|31019.6|31016|536
1611306600000|2021-01-22 09:10:00|31021.6|31018|31016.1|31012.5|31028.6|31025|31012.6|31009|254
1611306900000|2021-01-22 09:15:00|31016.6|31013|31004.1|31000.5|31022.6|31019|30996.1|30992.5|303
1611307200000|2021-01-22 09:20:00|31003.6|31000|30997.1|30993.5|31010.6|31007|30987.6|30984|312
1611307500000|2021-01-22 09:25:00|30997.6|30994|30993.1|30989.5|30998.1|30994.5|30986.6|30983|154
1611307800000|2021-01-22 09:30:00|30992.6|30989|30961.1|30957.5|30992.6|30989|30960.6|30957|528
1611308100000|2021-01-22 09:35:00|30960.6|30957|30969.1|30965.5|30975.1|30971.5|30955.6|30952|586
1611308400000|2021-01-22 09:40:00|30968.6|30965|30929.1|30925.5|30968.6|30965|30928.6|30925|672
1611308700000|2021-01-22 09:45:00|30929.6|30926|30944.1|30940.5|30947.1|30943.5|30916.1|30912.5|1021
1611309000000|2021-01-22 09:50:00|30944.6|30941|30950.1|30946.5|30952.6|30949|30939.1|30935.5|279
1611309300000|2021-01-22 09:55:00|30951.1|30947.5|30945.6|30942|30955.6|30952|30945.1|30941.5|295
1611309600000|2021-01-22 10:00:00|30949.1|30945.5|30954.1|30950.5|30954.1|30950.5|30934.6|30931|347
1611309900000|2021-01-22 10:05:00|30954.6|30951|30958.6|30955|30961.6|30958|30949.1|30945.5|344
1611310200000|2021-01-22 10:10:00|30958.1|30954.5|30955.1|30951.5|30962.6|30959|30953.6|30950|304
1611310500000|2021-01-22 10:15:00|30955.6|30952|30944.1|30940.5|30960.1|30956.5|30944.1|30940.5|242
1611310800000|2021-01-22 10:20:00|30943.6|30940|30959.6|30956|30959.6|30956|30943.6|30940|211
1611311100000|2021-01-22 10:25:00|30959.1|30955.5|30977.6|30974|30978.1|30974.5|30959.1|30955.5|425
1611311400000|2021-01-22 10:30:00|30977.1|30973.5|30967.1|30963.5|30978.1|30974.5|30963.6|30960|248
1611311700000|2021-01-22 10:35:00|30966.6|30963|30960.1|30956.5|30970.1|30966.5|30959.1|30955.5|152
1611312000000|2021-01-22 10:40:00|30959.6|30956|30955.1|30951.5|30963.6|30960|30946.6|30943|236
1611312300000|2021-01-22 10:45:00|30955.6|30952|30953.1|30949.5|30962.1|30958.5|30946.1|30942.5|223
1611312600000|2021-01-22 10:50:00|30952.6|30949|30929.1|30925.5|30955.1|30951.5|30921.6|30918|355
1611312900000|2021-01-22 10:55:00|30929.6|30926|30933.1|30929.5|30937.6|30934|30928.1|30924.5|195
1611313200000|2021-01-22 11:00:00|30933.6|30930|30955.6|30952|30955.6|30952|30933.1|30929.5|265
1611313500000|2021-01-22 11:05:00|30955.1|30951.5|30933.1|30929.5|30955.6|30952|30924.6|30921|344
1611313800000|2021-01-22 11:10:00|30933.6|30930|30918.1|30914.5|30934.1|30930.5|30911.6|30908|457
1611314100000|2021-01-22 11:15:00|30917.6|30914|30917.6|30914|30922.6|30919|30912.6|30909|281
1611314400000|2021-01-22 11:20:00|30917.1|30913.5|30919.1|30915.5|30924.6|30921|30896.1|30892.5|605
1611314700000|2021-01-22 11:25:00|30917.1|30913.5|30926.6|30923|30929.6|30926|30905.1|30901.5|368
1611315000000|2021-01-22 11:30:00|30927.1|30923.5|30928.1|30924.5|30929.6|30926|30915.1|30911.5|235
1611315300000|2021-01-22 11:35:00|30927.6|30924|30903.6|30900|30943.1|30939.5|30903.1|30899.5|662
1611315600000|2021-01-22 11:40:00|30904.1|30900.5|30921.6|30918|30922.1|30918.5|30903.1|30899.5|571
1611315900000|2021-01-22 11:45:00|30920.1|30916.5|30942.6|30939|30943.6|30940|30914.6|30911|413
1611316200000|2021-01-22 11:50:00|30942.1|30938.5|30942.1|30938.5|30945.1|30941.5|30932.1|30928.5|305
1611316500000|2021-01-22 11:55:00|30942.6|30939|30935.1|30931.5|30948.6|30945|30934.1|30930.5|235
1611316800000|2021-01-22 12:00:00|30936.1|30932.5|30955.1|30951.5|30958.1|30954.5|30931.1|30927.5|351
1611317100000|2021-01-22 12:05:00|30955.6|30952|30937.1|30933.5|30958.1|30954.5|30935.6|30932|369
1611317400000|2021-01-22 12:10:00|30936.6|30933|30937.6|30934|30942.6|30939|30923.1|30919.5|325
1611317700000|2021-01-22 12:15:00|30937.1|30933.5|30937.1|30933.5|30946.6|30943|30933.6|30930|298
1611318000000|2021-01-22 12:20:00|30936.6|30933|30926.1|30922.5|30942.1|30938.5|30925.1|30921.5|198
1611318300000|2021-01-22 12:25:00|30925.6|30922|30931.1|30927.5|30932.1|30928.5|30921.6|30918|183
1611318600000|2021-01-22 12:30:00|30931.6|30928|30917.1|30913.5|30942.6|30939|30917.1|30913.5|443
1611318900000|2021-01-22 12:35:00|30916.6|30913|30914.6|30911|30939.6|30936|30911.6|30908|545
1611319200000|2021-01-22 12:40:00|30915.1|30911.5|30928.1|30924.5|30931.6|30928|30899.1|30895.5|805
1611319500000|2021-01-22 12:45:00|30929.1|30925.5|30939.1|30935.5|30939.6|30936|30920.1|30916.5|360
1611319800000|2021-01-22 12:50:00|30938.6|30935|30948.1|30944.5|30951.6|30948|30936.1|30932.5|362
1611320100000|2021-01-22 12:55:00|30947.6|30944|30950.1|30946.5|30958.6|30955|30947.1|30943.5|304
1611320400000|2021-01-22 13:00:00|30951.1|30947.5|30942.1|30938.5|30951.6|30948|30938.1|30934.5|376
1611320700000|2021-01-22 13:05:00|30942.6|30939|30956.1|30952.5|30959.1|30955.5|30929.6|30926|430
1611321000000|2021-01-22 13:10:00|30955.1|30951.5|30953.1|30949.5|30960.1|30956.5|30946.1|30942.5|345
1611321300000|2021-01-22 13:15:00|30952.6|30949|30943.6|30940|30955.6|30952|30943.1|30939.5|273
1611321600000|2021-01-22 13:20:00|30944.1|30940.5|30941.1|30937.5|30951.6|30948|30938.6|30935|255
1611321900000|2021-01-22 13:25:00|30941.6|30938|30952.6|30949|30954.1|30950.5|30940.6|30937|183
1611322200000|2021-01-22 13:30:00|30952.1|30948.5|30949.1|30945.5|30952.1|30948.5|30943.1|30939.5|224
1611322500000|2021-01-22 13:35:00|30948.6|30945|30951.6|30948|30953.6|30950|30942.1|30938.5|267
1611322800000|2021-01-22 13:40:00|30952.1|30948.5|30977.6|30974|30980.6|30977|30947.6|30944|593
1611323100000|2021-01-22 13:45:00|30979.6|30976|30965.6|30962|30982.6|30979|30958.6|30955|543
1611323400000|2021-01-22 13:50:00|30965.1|30961.5|30971.1|30967.5|30977.1|30973.5|30963.1|30959.5|281
1611323700000|2021-01-22 13:55:00|30970.6|30967|30962.1|30958.5|30976.1|30972.5|30960.1|30956.5|310
1611324000000|2021-01-22 14:00:00|30961.6|30958|30981.1|30977.5|30987.6|30984|30954.6|30951|525
1611324300000|2021-01-22 14:05:00|30981.6|30978|30965.1|30961.5|30982.1|30978.5|30961.1|30957.5|264
1611324600000|2021-01-22 14:10:00|30965.6|30962|30967.1|30963.5|30974.6|30971|30962.1|30958.5|323
1611324900000|2021-01-22 14:15:00|30967.6|30964|30985.1|30981.5|30990.1|30986.5|30964.1|30960.5|548
1611325200000|2021-01-22 14:20:00|30984.6|30981|30988.1|30984.5|30991.6|30988|30979.1|30975.5|383
1611325500000|2021-01-22 14:25:00|30987.6|30984|30983.6|30980|30989.6|30986|30970.6|30967|978
1611325800000|2021-01-22 14:30:00|30983|30980.6|30990.5|30988.1|31009|31006.6|30959.5|30957.1|4673
1611326100000|2021-01-22 14:35:00|30991|30988.6|30993|30990.6|31002|30999.6|30981|30978.6|2415
1611326400000|2021-01-22 14:40:00|30992.5|30990.1|30970|30967.6|30992.5|30990.1|30960|30957.6|2029
1611326700000|2021-01-22 14:45:00|30987|30984.6|30990|30987.6|30993|30990.6|30956.5|30954.1|2924
1611327000000|2021-01-22 14:50:00|30989.5|30987.1|30998.5|30996.1|31000|30997.6|30975|30972.6|1709
1611327300000|2021-01-22 14:55:00|30998|30995.6|30998.5|30996.1|31015|31012.6|30979.5|30977.1|1473
1611327600000|2021-01-22 15:00:00|31001.5|30999.1|31016|31013.6|31026.5|31024.1|31001.5|30999.1|1360
1611327900000|2021-01-22 15:05:00|31017|31014.6|31023|31020.6|31029.5|31027.1|31001|30998.6|1432
1611328200000|2021-01-22 15:10:00|31023.5|31021.1|31009|31006.6|31024|31021.6|30994|30991.6|1396
1611328500000|2021-01-22 15:15:00|31010|31007.6|31006|31003.6|31015|31012.6|31000.5|30998.1|747
1611328800000|2021-01-22 15:20:00|31006.5|31004.1|30979.5|30977.1|31007|31004.6|30974.5|30972.1|1611
1611329100000|2021-01-22 15:25:00|30980|30977.6|30930|30927.6|30980|30977.6|30914|30911.6|2744
1611329400000|2021-01-22 15:30:00|30931|30928.6|30936.1|30933.7|30959.1|30956.7|30920|30917.6|2152
1611329700000|2021-01-22 15:35:00|30935.6|30933.2|30926.6|30924.2|30944.6|30942.2|30911.6|30909.2|1545
1611330000000|2021-01-22 15:40:00|30927.1|30924.7|30942.1|30939.7|30947.6|30945.2|30926.1|30923.7|1652
1611330300000|2021-01-22 15:45:00|30942.6|30940.2|30940.1|30937.7|30954.1|30951.7|30929.1|30926.7|1662
1611330600000|2021-01-22 15:50:00|30939.6|30937.2|30944.6|30942.2|30952.1|30949.7|30935.1|30932.7|899
1611330900000|2021-01-22 15:55:00|30945.1|30942.7|30981.1|30978.7|30983.1|30980.7|30944.1|30941.7|2327
1611331200000|2021-01-22 16:00:00|30980.6|30978.2|31006.1|31003.7|31010.1|31007.7|30973.1|30970.7|1876
1611331500000|2021-01-22 16:05:00|31006.6|31004.2|31005.1|31002.7|31021.6|31019.2|31002.1|30999.7|1830
1611331800000|2021-01-22 16:10:00|31005.6|31003.2|30998.6|30996.2|31008.6|31006.2|30994.1|30991.7|1012
1611332100000|2021-01-22 16:15:00|30999.1|30996.7|30999.1|30996.7|31004.6|31002.2|30989.6|30987.2|855
1611332400000|2021-01-22 16:20:00|30999.6|30997.2|31007.1|31004.7|31020.1|31017.7|30998.1|30995.7|756
1611332700000|2021-01-22 16:25:00|31008.6|31006.2|31006.6|31004.2|31026.1|31023.7|31004.1|31001.7|909
1611333000000|2021-01-22 16:30:00|31007.1|31004.7|31028.1|31025.7|31037.1|31034.7|30998.1|30995.7|1441
1611333300000|2021-01-22 16:35:00|31028.6|31026.2|31045.6|31043.2|31051.1|31048.7|31023.1|31020.7|1255
1611333600000|2021-01-22 16:40:00|31046.1|31043.7|31041.6|31039.2|31055.1|31052.7|31041.6|31039.2|921
1611333900000|2021-01-22 16:45:00|31042.1|31039.7|31058.6|31056.2|31060.1|31057.7|31038.1|31035.7|898
1611334200000|2021-01-22 16:50:00|31058.1|31055.7|31078.1|31075.7|31089.1|31086.7|31058.1|31055.7|1704
1611334500000|2021-01-22 16:55:00|31077.6|31075.2|31086.1|31083.7|31092.6|31090.2|31071.1|31068.7|1494
1611334800000|2021-01-22 17:00:00|31086.6|31084.2|31075.1|31072.7|31105.1|31102.7|31074.6|31072.2|1682
1611335100000|2021-01-22 17:05:00|31074.1|31071.7|31062.6|31060.2|31077.1|31074.7|31061.1|31058.7|1247
1611335400000|2021-01-22 17:10:00|31063.1|31060.7|31081.6|31079.2|31082.1|31079.7|31062.1|31059.7|635
1611335700000|2021-01-22 17:15:00|31082.1|31079.7|31090.6|31088.2|31099.6|31097.2|31081.6|31079.2|781
1611336000000|2021-01-22 17:20:00|31090.1|31087.7|31097.6|31095.2|31098.1|31095.7|31087.1|31084.7|520
1611336300000|2021-01-22 17:25:00|31097.1|31094.7|31097.6|31095.2|31105.1|31102.7|31091.1|31088.7|552
1611336600000|2021-01-22 17:30:00|31098.1|31095.7|31088.6|31086.2|31102.6|31100.2|31088.1|31085.7|827
1611336900000|2021-01-22 17:35:00|31088.1|31085.7|31086.1|31083.7|31091.6|31089.2|31076.1|31073.7|712
1611337200000|2021-01-22 17:40:00|31086.6|31084.2|31088.6|31086.2|31104.1|31101.7|31082.6|31080.2|638
1611337500000|2021-01-22 17:45:00|31088.1|31085.7|31093.1|31090.7|31094.1|31091.7|31081.6|31079.2|470
1611337800000|2021-01-22 17:50:00|31092.6|31090.2|31097.6|31095.2|31102.6|31100.2|31090.1|31087.7|447
1611338100000|2021-01-22 17:55:00|31098.1|31095.7|31090.1|31087.7|31098.1|31095.7|31085.6|31083.2|573
1611338400000|2021-01-22 18:00:00|31090.6|31088.2|31077.1|31074.7|31093.6|31091.2|31076.6|31074.2|685
1611338700000|2021-01-22 18:05:00|31076.1|31073.7|31054.1|31051.7|31076.1|31073.7|31054.1|31051.7|916
1611339000000|2021-01-22 18:10:00|31053.6|31051.2|31064.1|31061.7|31064.1|31061.7|31046.1|31043.7|699
1611339300000|2021-01-22 18:15:00|31065.1|31062.7|31072.6|31070.2|31074.1|31071.7|31062.1|31059.7|664
1611339600000|2021-01-22 18:20:00|31073.1|31070.7|31088.6|31086.2|31092.1|31089.7|31072.1|31069.7|560
1611339900000|2021-01-22 18:25:00|31089.1|31086.7|31083.1|31080.7|31093.1|31090.7|31083.1|31080.7|363
1611340200000|2021-01-22 18:30:00|31083.6|31081.2|31087.1|31084.7|31087.6|31085.2|31080.1|31077.7|461
1611340500000|2021-01-22 18:35:00|31086.1|31083.7|31096.6|31094.2|31099.1|31096.7|31086.1|31083.7|420
1611340800000|2021-01-22 18:40:00|31097.1|31094.7|31087.1|31084.7|31103.1|31100.7|31087.1|31084.7|509
1611341100000|2021-01-22 18:45:00|31087.6|31085.2|31078.6|31076.2|31091.1|31088.7|31072.6|31070.2|767
1611341400000|2021-01-22 18:50:00|31078.1|31075.7|31082.1|31079.7|31084.6|31082.2|31076.1|31073.7|322
1611341700000|2021-01-22 18:55:00|31081.6|31079.2|31062.1|31059.7|31087.1|31084.7|31060.6|31058.2|603
1611342000000|2021-01-22 19:00:00|31063.1|31060.7|31060.6|31058.2|31068.1|31065.7|31048.1|31045.7|1056
1611342300000|2021-01-22 19:05:00|31060.1|31057.7|31059.1|31056.7|31067.6|31065.2|31057.1|31054.7|428
1611342600000|2021-01-22 19:10:00|31058.6|31056.2|31054.1|31051.7|31062.1|31059.7|31050.6|31048.2|412
1611342900000|2021-01-22 19:15:00|31054.6|31052.2|31057.6|31055.2|31064.1|31061.7|31052.6|31050.2|440
1611343200000|2021-01-22 19:20:00|31058.1|31055.7|31074.6|31072.2|31076.6|31074.2|31055.1|31052.7|955
1611343500000|2021-01-22 19:25:00|31074.1|31071.7|31059.1|31056.7|31075.1|31072.7|31055.6|31053.2|1060
1611343800000|2021-01-22 19:30:00|31059.6|31057.2|31054.6|31052.2|31064.6|31062.2|31053.1|31050.7|550
1611344100000|2021-01-22 19:35:00|31054.1|31051.7|31061.6|31059.2|31061.6|31059.2|31052.1|31049.7|302
1611344400000|2021-01-22 19:40:00|31062.1|31059.7|31050.1|31047.7|31065.1|31062.7|31045.6|31043.2|568
1611344700000|2021-01-22 19:45:00|31049.6|31047.2|31051.1|31048.7|31058.6|31056.2|31048.1|31045.7|531
1611345000000|2021-01-22 19:50:00|31050.6|31048.2|31066.1|31063.7|31067.1|31064.7|31050.1|31047.7|437
1611345300000|2021-01-22 19:55:00|31065.6|31063.2|31068.1|31065.7|31072.6|31070.2|31061.1|31058.7|511
1611345600000|2021-01-22 20:00:00|31067.6|31065.2|31067.1|31064.7|31072.1|31069.7|31062.1|31059.7|583
1611345900000|2021-01-22 20:05:00|31066.6|31064.2|31068.1|31065.7|31076.1|31073.7|31065.1|31062.7|352
1611346200000|2021-01-22 20:10:00|31067.1|31064.7|31053.6|31051.2|31070.6|31068.2|31035.1|31032.7|1458
1611346500000|2021-01-22 20:15:00|31054.1|31051.7|31049.1|31046.7|31067.1|31064.7|31048.1|31045.7|592
1611346800000|2021-01-22 20:20:00|31048.6|31046.2|31067.1|31064.7|31069.1|31066.7|31047.6|31045.2|520
1611347100000|2021-01-22 20:25:00|31067.6|31065.2|31082.7|31080.3|31083.7|31081.3|31063.1|31060.7|897
1611347400000|2021-01-22 20:30:00|31083.2|31080.8|31065.7|31063.3|31084.7|31082.3|31060.7|31058.3|835
1611347700000|2021-01-22 20:35:00|31066.2|31063.8|31079.7|31077.3|31086.7|31084.3|31060.7|31058.3|934
1611348000000|2021-01-22 20:40:00|31079.2|31076.8|31082.7|31080.3|31088.7|31086.3|31076.7|31074.3|986
1611348300000|2021-01-22 20:45:00|31082.2|31079.8|31070.7|31068.3|31085.7|31083.3|31065.7|31063.3|1050
1611348600000|2021-01-22 20:50:00|31071.2|31068.8|31052.7|31050.3|31078.2|31075.8|31049.7|31047.3|1446
1611348900000|2021-01-22 20:55:00|31050.7|31048.3|30992.7|30990.3|31055.7|31053.3|30992.7|30990.3|3103
1611349200000|2021-01-22 21:00:00|30993.9|30989.1|31014.4|31009.6|31018.4|31013.6|30982.9|30978.1|2555
1611349500000|2021-01-22 21:05:00|31014.9|31010.1|31011.4|31006.6|31018.9|31014.1|31007.9|31003.1|611
1611349800000|2021-01-22 21:10:00|31010.9|31006.1|31022.9|31013.1|31033.4|31028.6|31008.9|31004.1|438
1611350100000|2021-01-22 21:15:00|31024.9|31015.1|31021.8|31012|31030.3|31020.5|31021.8|31012|0
1611350400000|2021-01-22 21:20:00|31021.9|31012.1|31022.2|31012.4|31025.5|31015.7|31020.3|31010.5|0
1611350700000|2021-01-22 21:25:00|31022.5|31012.7|31023.9|31014.1|31023.9|31014.1|31021.9|31012.1|0
1611351000000|2021-01-22 21:30:00|31018.4|31013.6|31024.4|31019.6|31026.4|31021.6|31013.4|31008.6|230
1611351300000|2021-01-22 21:35:00|31022.4|31017.6|31010.4|31005.6|31024.4|31019.6|31007.4|31002.6|126
1611351600000|2021-01-22 21:40:00|31006.4|31001.6|31001.4|30996.6|31013.4|31008.6|31000.4|30995.6|121
1611351900000|2021-01-22 21:45:00|31000.4|30995.6|31005.4|31000.6|31008.4|31003.6|30998.4|30993.6|81
1611352200000|2021-01-22 21:50:00|31003.4|30998.6|31003.4|30998.6|31009.4|31004.6|31002.4|30997.6|81
1611352500000|2021-01-22 21:55:00|31002.4|30997.6|30996.6|30986.8|31006.4|31001.6|30992.4|30986.6|105
1611529200000|2021-01-24 23:00:00|31017.4|31012.6|31048.9|31044.1|31056.4|31051.6|31016.4|31011.6|249
1611529500000|2021-01-24 23:05:00|31047.9|31043.1|31054.9|31050.1|31057.9|31053.1|31042.4|31037.6|170
1611529800000|2021-01-24 23:10:00|31054.4|31049.6|31054.9|31050.1|31058.9|31054.1|31043.4|31038.6|99
1611530100000|2021-01-24 23:15:00|31055.4|31050.6|31057.4|31052.6|31058.4|31053.6|31045.9|31041.1|113
1611530400000|2021-01-24 23:20:00|31057.9|31053.1|31067.4|31062.6|31072.4|31067.6|31054.9|31050.1|165
1611530700000|2021-01-24 23:25:00|31067.9|31063.1|31072.4|31067.6|31088.4|31083.6|31067.4|31062.6|250
1611531000000|2021-01-24 23:30:00|31072.9|31068.1|31078.4|31073.6|31082.9|31078.1|31071.4|31066.6|147
1611531300000|2021-01-24 23:35:00|31078.9|31074.1|31076.4|31071.6|31079.9|31075.1|31071.9|31067.1|115
1611531600000|2021-01-24 23:40:00|31075.9|31071.1|31070.9|31066.1|31081.4|31076.6|31070.9|31066.1|86
1611531900000|2021-01-24 23:45:00|31071.4|31066.6|31071.4|31066.6|31078.9|31074.1|31070.9|31066.1|115
1611532200000|2021-01-24 23:50:00|31070.9|31066.1|31066.4|31061.6|31071.4|31066.6|31062.9|31058.1|97
1611532500000|2021-01-24 23:55:00|31065.9|31061.1|31064.4|31059.6|31067.4|31062.6|31061.4|31056.6|64
1611532800000|2021-01-25 00:00:00|31063.4|31058.6|31049.9|31045.1|31072.4|31067.6|31048.9|31044.1|209
1611533100000|2021-01-25 00:05:00|31050.4|31045.6|31045.9|31041.1|31052.4|31047.6|31036.4|31031.6|172
1611533400000|2021-01-25 00:10:00|31045.4|31040.6|31061.4|31056.6|31064.9|31060.1|31031.9|31027.1|261
1611533700000|2021-01-25 00:15:00|31060.9|31056.1|31047.4|31042.6|31064.4|31059.6|31045.9|31041.1|172
1611534000000|2021-01-25 00:20:00|31047.9|31043.1|31042.9|31038.1|31056.4|31051.6|31040.4|31035.6|255
1611534300000|2021-01-25 00:25:00|31043.4|31038.6|31060.9|31056.1|31065.9|31061.1|31039.4|31034.6|351
1611534600000|2021-01-25 00:30:00|31060.4|31055.6|31081.4|31076.6|31086.4|31081.6|31058.9|31054.1|311
1611534900000|2021-01-25 00:35:00|31083.4|31078.6|31073.4|31068.6|31089.9|31085.1|31069.9|31065.1|136
1611535200000|2021-01-25 00:40:00|31073.9|31069.1|31080.4|31075.6|31081.4|31076.6|31072.4|31067.6|54
1611535500000|2021-01-25 00:45:00|31080.9|31076.1|31085.4|31080.6|31088.4|31083.6|31077.9|31073.1|122
1611535800000|2021-01-25 00:50:00|31085.9|31081.1|31090.9|31086.1|31092.4|31087.6|31078.4|31073.6|107
1611536100000|2021-01-25 00:55:00|31091.4|31086.6|31085.4|31080.6|31094.4|31089.6|31078.9|31074.1|170
1611536400000|2021-01-25 01:00:00|31085.9|31081.1|31076.4|31071.6|31092.4|31087.6|31069.9|31065.1|123
1611536700000|2021-01-25 01:05:00|31076.9|31072.1|31085.4|31080.6|31088.9|31084.1|31075.4|31070.6|87
1611537000000|2021-01-25 01:10:00|31084.9|31080.1|31079.9|31075.1|31087.9|31083.1|31078.4|31073.6|93
1611537300000|2021-01-25 01:15:00|31080.4|31075.6|31081.9|31077.1|31092.9|31088.1|31080.4|31075.6|184
1611537600000|2021-01-25 01:20:00|31082.4|31077.6|31081.4|31076.6|31085.9|31081.1|31077.9|31073.1|140
1611537900000|2021-01-25 01:25:00|31081.9|31077.1|31080.4|31075.6|31086.4|31081.6|31078.9|31074.1|113
1611538200000|2021-01-25 01:30:00|31079.9|31075.1|31082.9|31078.1|31090.9|31086.1|31079.4|31074.6|112
1611538500000|2021-01-25 01:35:00|31081.4|31076.6|31070.9|31066.1|31085.9|31081.1|31067.4|31062.6|193
1611538800000|2021-01-25 01:40:00|31071.4|31066.6|31068.4|31063.6|31076.4|31071.6|31066.9|31062.1|92
1611539100000|2021-01-25 01:45:00|31067.9|31063.1|31075.4|31070.6|31081.9|31077.1|31067.4|31062.6|115
1611539400000|2021-01-25 01:50:00|31074.9|31070.1|31071.4|31066.6|31076.4|31071.6|31063.9|31059.1|80
1611539700000|2021-01-25 01:55:00|31070.9|31066.1|31068.9|31064.1|31071.4|31066.6|31063.9|31059.1|96
1611540000000|2021-01-25 02:00:00|31069.4|31064.6|31079.9|31075.1|31082.9|31078.1|31069.4|31064.6|118
1611540300000|2021-01-25 02:05:00|31080.4|31075.6|31085.4|31080.6|31086.9|31082.1|31077.4|31072.6|141
1611540600000|2021-01-25 02:10:00|31085.9|31081.1|31078.4|31073.6|31086.4|31081.6|31077.9|31073.1|108
1611540900000|2021-01-25 02:15:00|31078.9|31074.1|31096.4|31091.6|31097.9|31093.1|31078.9|31074.1|160
1611541200000|2021-01-25 02:20:00|31096.9|31092.1|31099.4|31094.6|31103.4|31098.6|31093.9|31089.1|267
1611541500000|2021-01-25 02:25:00|31099.9|31095.1|31099.4|31094.6|31105.4|31100.6|31097.9|31093.1|121
1611541800000|2021-01-25 02:30:00|31098.9|31094.1|31099.4|31094.6|31103.9|31099.1|31097.9|31093.1|71
1611542100000|2021-01-25 02:35:00|31099.9|31095.1|31108.4|31103.6|31108.9|31104.1|31098.4|31093.6|132
1611542400000|2021-01-25 02:40:00|31107.9|31103.1|31112.4|31107.6|31114.4|31109.6|31106.9|31102.1|156
1611542700000|2021-01-25 02:45:00|31112.9|31108.1|31109.4|31104.6|31115.4|31110.6|31104.9|31100.1|126
1611543000000|2021-01-25 02:50:00|31108.9|31104.1|31112.9|31108.1|31115.9|31111.1|31107.4|31102.6|69
1611543300000|2021-01-25 02:55:00|31113.4|31108.6|31109.9|31105.1|31113.4|31108.6|31105.4|31100.6|75
1611543600000|2021-01-25 03:00:00|31110.4|31105.6|31110.4|31105.6|31112.4|31107.6|31100.4|31095.6|117
1611543900000|2021-01-25 03:05:00|31109.9|31105.1|31101.4|31096.6|31110.4|31105.6|31098.9|31094.1|97
1611544200000|2021-01-25 03:10:00|31101.9|31097.1|31095.9|31091.1|31104.9|31100.1|31093.9|31089.1|113
1611544500000|2021-01-25 03:15:00|31095.4|31090.6|31102.4|31097.6|31102.4|31097.6|31093.9|31089.1|88
1611544800000|2021-01-25 03:20:00|31102.9|31098.1|31107.9|31103.1|31110.4|31105.6|31100.9|31096.1|134
1611545100000|2021-01-25 03:25:00|31107.4|31102.6|31106.9|31102.1|31108.4|31103.6|31104.9|31100.1|74
1611545400000|2021-01-25 03:30:00|31107.4|31102.6|31098.9|31094.1|31111.9|31107.1|31095.9|31091.1|102
1611545700000|2021-01-25 03:35:00|31098.4|31093.6|31094.4|31089.6|31099.4|31094.6|31092.4|31087.6|114
1611546000000|2021-01-25 03:40:00|31094.9|31090.1|31096.4|31091.6|31098.4|31093.6|31091.4|31086.6|67
1611546300000|2021-01-25 03:45:00|31096.9|31092.1|31095.4|31090.6|31097.9|31093.1|31092.4|31087.6|61
1611546600000|2021-01-25 03:50:00|31095.9|31091.1|31095.4|31090.6|31097.9|31093.1|31094.9|31090.1|34
1611546900000|2021-01-25 03:55:00|31095.9|31091.1|31091.9|31087.1|31096.9|31092.1|31090.9|31086.1|29
1611547200000|2021-01-25 04:00:00|31091.4|31086.6|31087.4|31082.6|31098.4|31093.6|31087.4|31082.6|139
1611547500000|2021-01-25 04:05:00|31087.9|31083.1|31092.4|31087.6|31094.4|31089.6|31086.4|31081.6|70
1611547800000|2021-01-25 04:10:00|31092.9|31088.1|31093.4|31088.6|31095.4|31090.6|31089.9|31085.1|34
1611548100000|2021-01-25 04:15:00|31092.9|31088.1|31091.4|31086.6|31094.4|31089.6|31089.9|31085.1|55
1611548400000|2021-01-25 04:20:00|31091.9|31087.1|31091.4|31086.6|31093.9|31089.1|31089.9|31085.1|42
1611548700000|2021-01-25 04:25:00|31091.9|31087.1|31094.4|31089.6|31095.4|31090.6|31090.4|31085.6|30
1611549000000|2021-01-25 04:30:00|31094.9|31090.1|31097.9|31093.1|31099.9|31095.1|31094.9|31090.1|78
1611549300000|2021-01-25 04:35:00|31097.4|31092.6|31095.4|31090.6|31099.4|31094.6|31093.9|31089.1|23
1611549600000|2021-01-25 04:40:00|31094.4|31089.6|31093.4|31088.6|31096.9|31092.1|31092.9|31088.1|43
1611549900000|2021-01-25 04:45:00|31093.9|31089.1|31092.9|31088.1|31097.9|31093.1|31091.9|31087.1|48
1611550200000|2021-01-25 04:50:00|31091.9|31087.1|31087.4|31082.6|31095.9|31091.1|31086.9|31082.1|103
1611550500000|2021-01-25 04:55:00|31086.9|31082.1|31090.4|31085.6|31091.9|31087.1|31086.9|31082.1|113
1611550800000|2021-01-25 05:00:00|31090.9|31086.1|31094.9|31090.1|31095.9|31091.1|31089.9|31085.1|70
1611551100000|2021-01-25 05:05:00|31094.4|31089.6|31096.4|31091.6|31105.4|31100.6|31093.9|31089.1|161
1611551400000|2021-01-25 05:10:00|31096.9|31092.1|31093.4|31088.6|31097.9|31093.1|31090.4|31085.6|103
1611551700000|2021-01-25 05:15:00|31093.9|31089.1|31091.4|31086.6|31096.9|31092.1|31090.4|31085.6|85
1611552000000|2021-01-25 05:20:00|31091.9|31087.1|31090.4|31085.6|31092.4|31087.6|31088.4|31083.6|73
1611552300000|2021-01-25 05:25:00|31090.9|31086.1|31090.4|31085.6|31093.4|31088.6|31085.9|31081.1|69
1611552600000|2021-01-25 05:30:00|31090.9|31086.1|31091.4|31086.6|31095.9|31091.1|31090.4|31085.6|66
1611552900000|2021-01-25 05:35:00|31091.9|31087.1|31088.4|31083.6|31091.9|31087.1|31084.9|31080.1|65
1611553200000|2021-01-25 05:40:00|31088.9|31084.1|31081.4|31076.6|31092.4|31087.6|31080.4|31075.6|94
1611553500000|2021-01-25 05:45:00|31080.9|31076.1|31085.9|31081.1|31086.4|31081.6|31071.9|31067.1|198
1611553800000|2021-01-25 05:50:00|31085.4|31080.6|31078.4|31073.6|31085.4|31080.6|31075.9|31071.1|71
1611554100000|2021-01-25 05:55:00|31078.9|31074.1|31093.4|31088.6|31095.9|31091.1|31078.9|31074.1|91
1611554400000|2021-01-25 06:00:00|31094.4|31089.6|31095.9|31091.1|31103.9|31099.1|31091.9|31087.1|173
1611554700000|2021-01-25 06:05:00|31096.4|31091.6|31096.4|31091.6|31097.9|31093.1|31092.9|31088.1|89
1611555000000|2021-01-25 06:10:00|31096.9|31092.1|31097.4|31092.6|31098.9|31094.1|31090.9|31086.1|94
1611555300000|2021-01-25 06:15:00|31096.9|31092.1|31092.4|31087.6|31098.4|31093.6|31089.4|31084.6|98
1611555600000|2021-01-25 06:20:00|31091.9|31087.1|31089.9|31085.1|31095.9|31091.1|31087.9|31083.1|118
1611555900000|2021-01-25 06:25:00|31089.4|31084.6|31091.9|31087.1|31091.9|31087.1|31085.4|31080.6|97
1611556200000|2021-01-25 06:30:00|31091.4|31086.6|31095.4|31090.6|31096.9|31092.1|31089.4|31084.6|89
1611556500000|2021-01-25 06:35:00|31095.9|31091.1|31102.4|31097.6|31103.9|31099.1|31094.4|31089.6|134
1611556800000|2021-01-25 06:40:00|31101.9|31097.1|31107.4|31102.6|31111.4|31106.6|31096.9|31092.1|163
1611557100000|2021-01-25 06:45:00|31107.9|31103.1|31106.4|31101.6|31112.4|31107.6|31103.9|31099.1|101
1611557400000|2021-01-25 06:50:00|31105.4|31100.6|31100.4|31095.6|31105.4|31100.6|31099.4|31094.6|78
1611557700000|2021-01-25 06:55:00|31101.4|31096.6|31093.4|31088.6|31102.9|31098.1|31090.9|31086.1|104
1611558000000|2021-01-25 07:00:00|31092.8|31089.2|31099.8|31096.2|31108.8|31105.2|31092.8|31089.2|154
1611558300000|2021-01-25 07:05:00|31100.3|31096.7|31093.8|31090.2|31103.3|31099.7|31092.3|31088.7|135
1611558600000|2021-01-25 07:10:00|31094.3|31090.7|31090.8|31087.2|31095.8|31092.2|31087.8|31084.2|125
1611558900000|2021-01-25 07:15:00|31090.3|31086.7|31091.8|31088.2|31096.3|31092.7|31087.3|31083.7|100
1611559200000|2021-01-25 07:20:00|31090.8|31087.2|31098.3|31094.7|31099.8|31096.2|31089.8|31086.2|110
1611559500000|2021-01-25 07:25:00|31097.8|31094.2|31105.8|31102.2|31110.3|31106.7|31097.8|31094.2|151
1611559800000|2021-01-25 07:30:00|31105.3|31101.7|31101.8|31098.2|31107.8|31104.2|31100.8|31097.2|102
1611560100000|2021-01-25 07:35:00|31101.3|31097.7|31097.3|31093.7|31104.8|31101.2|31092.8|31089.2|107
1611560400000|2021-01-25 07:40:00|31096.8|31093.2|31101.8|31098.2|31106.8|31103.2|31091.3|31087.7|129
1611560700000|2021-01-25 07:45:00|31102.3|31098.7|31098.8|31095.2|31104.8|31101.2|31097.3|31093.7|58
1611561000000|2021-01-25 07:50:00|31099.3|31095.7|31106.8|31103.2|31106.8|31103.2|31094.8|31091.2|147
1611561300000|2021-01-25 07:55:00|31107.3|31103.7|31104.8|31101.2|31112.8|31109.2|31103.3|31099.7|285
1611561600000|2021-01-25 08:00:00|31106.3|31102.7|31089.8|31086.2|31106.8|31103.2|31085.8|31082.2|518
1611561900000|2021-01-25 08:05:00|31089.3|31085.7|31073.8|31070.2|31099.8|31096.2|31066.3|31062.7|445
1611562200000|2021-01-25 08:10:00|31073.3|31069.7|31061.8|31058.2|31076.8|31073.2|31048.3|31044.7|652
1611562500000|2021-01-25 08:15:00|31061.3|31057.7|31055.8|31052.2|31075.3|31071.7|31055.3|31051.7|300
1611562800000|2021-01-25 08:20:00|31056.3|31052.7|31056.8|31053.2|31061.8|31058.2|31043.8|31040.2|407
1611563100000|2021-01-25 08:25:00|31056.3|31052.7|31050.8|31047.2|31058.8|31055.2|31035.8|31032.2|479
1611563400000|2021-01-25 08:30:00|31051.3|31047.7|31058.3|31054.7|31066.8|31063.2|31048.3|31044.7|298
1611563700000|2021-01-25 08:35:00|31058.8|31055.2|31062.8|31059.2|31070.3|31066.7|31055.3|31051.7|201
1611564000000|2021-01-25 08:40:00|31062.3|31058.7|31051.3|31047.7|31063.8|31060.2|31040.3|31036.7|209
1611564300000|2021-01-25 08:45:00|31050.8|31047.2|31048.8|31045.2|31053.3|31049.7|31038.3|31034.7|175
1611564600000|2021-01-25 08:50:00|31049.3|31045.7|31035.8|31032.2|31051.8|31048.2|31032.3|31028.7|271
1611564900000|2021-01-25 08:55:00|31035.3|31031.7|31038.8|31035.2|31041.8|31038.2|31024.3|31020.7|238
1611565200000|2021-01-25 09:00:00|31038.3|31034.7|31027.8|31024.2|31041.8|31038.2|31021.8|31018.2|415
1611565500000|2021-01-25 09:05:00|31027.3|31023.7|31040.8|31037.2|31043.8|31040.2|31023.3|31019.7|245
1611565800000|2021-01-25 09:10:00|31040.3|31036.7|31042.3|31038.7|31047.3|31043.7|31035.3|31031.7|155
1611566100000|2021-01-25 09:15:00|31041.8|31038.2|31021.8|31018.2|31043.3|31039.7|31021.3|31017.7|211
1611566400000|2021-01-25 09:20:00|31022.3|31018.7|31015.8|31012.2|31022.8|31019.2|31012.8|31009.2|244
1611566700000|2021-01-25 09:25:00|31015.3|31011.7|31023.8|31020.2|31024.3|31020.7|31007.8|31004.2|292
1611567000000|2021-01-25 09:30:00|31023.3|31019.7|31023.8|31020.2|31025.8|31022.2|31013.3|31009.7|314
1611567300000|2021-01-25 09:35:00|31023.3|31019.7|31014.8|31011.2|31025.8|31022.2|31013.3|31009.7|272
1611567600000|2021-01-25 09:40:00|31014.3|31010.7|31012.8|31009.2|31021.8|31018.2|31010.3|31006.7|213
1611567900000|2021-01-25 09:45:00|31013.3|31009.7|30995.8|30992.2|31015.3|31011.7|30990.3|30986.7|586
1611568200000|2021-01-25 09:50:00|30995.3|30991.7|31001.8|30998.2|31004.8|31001.2|30990.3|30986.7|314
1611568500000|2021-01-25 09:55:00|31001.3|30997.7|31000.8|30997.2|31004.8|31001.2|30996.8|30993.2|178
1611568800000|2021-01-25 10:00:00|31000.3|30996.7|31003.8|31000.2|31007.8|31004.2|30995.3|30991.7|308
1611569100000|2021-01-25 10:05:00|31003.3|30999.7|30995.8|30992.2|31005.3|31001.7|30989.3|30985.7|283
1611569400000|2021-01-25 10:10:00|30995.3|30991.7|30982.8|30979.2|30995.8|30992.2|30982.3|30978.7|374
1611569700000|2021-01-25 10:15:00|30982.3|30978.7|30987.8|30984.2|30991.8|30988.2|30975.8|30972.2|294
1611570000000|2021-01-25 10:20:00|30987.3|30983.7|30997.8|30994.2|30999.8|30996.2|30987.3|30983.7|230
1611570300000|2021-01-25 10:25:00|30998.3|30994.7|31009.3|31005.7|31009.8|31006.2|30995.8|30992.2|309
1611570600000|2021-01-25 10:30:00|31008.8|31005.2|31006.8|31003.2|31011.3|31007.7|31002.3|30998.7|233
1611570900000|2021-01-25 10:35:00|31008.8|31005.2|31017.8|31014.2|31018.3|31014.7|30999.3|30995.7|398
1611571200000|2021-01-25 10:40:00|31018.3|31014.7|31018.3|31014.7|31020.3|31016.7|31007.8|31004.2|253
1611571500000|2021-01-25 10:45:00|31017.3|31013.7|31020.8|31017.2|31024.3|31020.7|31008.8|31005.2|175
1611571800000|2021-01-25 10:50:00|31020.3|31016.7|31019.8|31016.2|31023.8|31020.2|31016.3|31012.7|160
1611572100000|2021-01-25 10:55:00|31019.3|31015.7|31028.3|31024.7|31030.3|31026.7|31017.8|31014.2|284
1611572400000|2021-01-25 11:00:00|31028.8|31025.2|31026.3|31022.7|31028.8|31025.2|31022.3|31018.7|247
1611572700000|2021-01-25 11:05:00|31026.8|31023.2|31028.3|31024.7|31032.3|31028.7|31022.3|31018.7|273
1611573000000|2021-01-25 11:10:00|31027.8|31024.2|31025.8|31022.2|31028.8|31025.2|31021.8|31018.2|160
1611573300000|2021-01-25 11:15:00|31025.3|31021.7|31022.3|31018.7|31026.3|31022.7|31019.8|31016.2|174
1611573600000|2021-01-25 11:20:00|31022.8|31019.2|31017.8|31014.2|31024.3|31020.7|31017.3|31013.7|152
1611573900000|2021-01-25 11:25:00|31017.3|31013.7|31014.3|31010.7|31019.8|31016.2|31012.8|31009.2|141
1611574200000|2021-01-25 11:30:00|31013.8|31010.2|31017.3|31013.7|31019.8|31016.2|31010.3|31006.7|222
1611574500000|2021-01-25 11:35:00|31017.8|31014.2|31015.3|31011.7|31019.8|31016.2|31010.3|31006.7|99
1611574800000|2021-01-25 11:40:00|31015.8|31012.2|31013.3|31009.7|31015.8|31012.2|31009.3|31005.7|69
1611575100000|2021-01-25 11:45:00|31011.8|31008.2|30992.8|30989.2|31011.8|31008.2|30941.8|30938.2|2600
1611575400000|2021-01-25 11:50:00|30993.3|30989.7|30988.8|30985.2|31000.8|30997.2|30985.8|30982.2|241
1611575700000|2021-01-25 11:55:00|30988.3|30984.7|30973.3|30969.7|30988.3|30984.7|30956.8|30953.2|574
1611576000000|2021-01-25 12:00:00|30974.8|30971.2|30955.3|30951.7|30978.3|30974.7|30949.3|30945.7|476
1611576300000|2021-01-25 12:05:00|30955.8|30952.2|30947.3|30943.7|30963.8|30960.2|30946.3|30942.7|269
1611576600000|2021-01-25 12:10:00|30947.8|30944.2|30965.8|30962.2|30967.8|30964.2|30937.8|30934.2|511
1611576900000|2021-01-25 12:15:00|30965.3|30961.7|30967.8|30964.2|30975.3|30971.7|30959.8|30956.2|224
1611577200000|2021-01-25 12:20:00|30967.3|30963.7|30953.8|30950.2|30969.3|30965.7|30953.8|30950.2|335
1611577500000|2021-01-25 12:25:00|30953.3|30949.7|30937.8|30934.2|30953.3|30949.7|30934.3|30930.7|507
1611577800000|2021-01-25 12:30:00|30937.3|30933.7|30920.3|30916.7|30943.3|30939.7|30916.8|30913.2|963
1611578100000|2021-01-25 12:35:00|30919.8|30916.2|30891.3|30887.7|30922.8|30919.2|30875.3|30871.7|1477
1611578400000|2021-01-25 12:40:00|30891.8|30888.2|30898.8|30895.2|30906.8|30903.2|30887.8|30884.2|675
1611578700000|2021-01-25 12:45:00|30899.8|30896.2|30894.3|30890.7|30903.3|30899.7|30884.8|30881.2|515
1611579000000|2021-01-25 12:50:00|30893.8|30890.2|30856.8|30853.2|30894.8|30891.2|30841.3|30837.7|1337
1611579300000|2021-01-25 12:55:00|30857.3|30853.7|30853.8|30850.2|30860.3|30856.7|30835.8|30832.2|936
1611579600000|2021-01-25 13:00:00|30854.3|30850.7|30879.8|30876.2|30881.3|30877.7|30837.8|30834.2|1341
1611579900000|2021-01-25 13:05:00|30879.3|30875.7|30872.8|30869.2|30883.3|30879.7|30855.8|30852.2|747
1611580200000|2021-01-25 13:10:00|30873.3|30869.7|30882.8|30879.2|30887.8|30884.2|30863.8|30860.2|791
1611580500000|2021-01-25 13:15:00|30882.3|30878.7|30891.3|30887.7|30899.3|30895.7|30882.3|30878.7|653
1611580800000|2021-01-25 13:20:00|30891.8|30888.2|30885.8|30882.2|30895.3|30891.7|30871.3|30867.7|835
1611581100000|2021-01-25 13:25:00|30886.3|30882.7|30856.8|30853.2|30898.3|30894.7|30856.3|30852.7|958
1611581400000|2021-01-25 13:30:00|30857.3|30853.7|30818.8|30815.2|30868.8|30865.2|30811.3|30807.7|2210
1611581700000|2021-01-25 13:35:00|30819.8|30816.2|30816.8|30813.2|30836.8|30833.2|30811.3|30807.7|1046
1611582000000|2021-01-25 13:40:00|30817.8|30814.2|30841.3|30837.7|30847.3|30843.7|30808.8|30805.2|966
1611582300000|2021-01-25 13:45:00|30842.8|30839.2|30861.8|30858.2|30863.8|30860.2|30831.8|30828.2|520
1611582600000|2021-01-25 13:50:00|30860.8|30857.2|30878.8|30875.2|30887.8|30884.2|30860.8|30857.2|811
1611582900000|2021-01-25 13:55:00|30879.3|30875.7|30879.3|30875.7|30888.3|30884.7|30873.3|30869.7|339
1611583200000|2021-01-25 14:00:00|30878.8|30875.2|30890.8|30887.2|30893.8|30890.2|30877.3|30873.7|398
1611583500000|2021-01-25 14:05:00|30893.3|30889.7|30902.3|30898.7|30905.8|30902.2|30890.8|30887.2|437
1611583800000|2021-01-25 14:10:00|30901.3|30897.7|30895.8|30892.2|30906.3|30902.7|30895.8|30892.2|402
1611584100000|2021-01-25 14:15:00|30896.3|30892.7|30888.8|30885.2|30901.3|30897.7|30884.3|30880.7|755
1611584400000|2021-01-25 14:20:00|30888.3|30884.7|30883.8|30880.2|30894.3|30890.7|30881.3|30877.7|1222
1611584700000|2021-01-25 14:25:00|30883.3|30879.7|30889.3|30885.7|30901.8|30898.2|30881.3|30877.7|1124
1611585000000|2021-01-25 14:30:00|30888.7|30886.3|30904.2|30901.8|30949.7|30947.3|30888.7|30886.3|6631
1611585300000|2021-01-25 14:35:00|30904.7|30902.3|30846.7|30844.3|30911.7|30909.3|30831.2|30828.8|4653
1611585600000|2021-01-25 14:40:00|30846.2|30843.8|30836.2|30833.8|30849.7|30847.3|30800.2|30797.8|4434
1611585900000|2021-01-25 14:45:00|30836.7|30834.3|30806.2|30803.8|30845.2|30842.8|30785.7|30783.3|3715
1611586200000|2021-01-25 14:50:00|30806.7|30804.3|30774.2|30771.8|30808.7|30806.3|30758.7|30756.3|3570
1611586500000|2021-01-25 14:55:00|30774.7|30772.3|30799.7|30797.3|30828.7|30826.3|30774.7|30772.3|2867
1611586800000|2021-01-25 15:00:00|30799.2|30796.8|30888.2|30885.8|30888.2|30885.8|30793.7|30791.3|3230
1611587100000|2021-01-25 15:05:00|30889.7|30887.3|30871.7|30869.3|30901.7|30899.3|30867.7|30865.3|2335
1611587400000|2021-01-25 15:10:00|30872.2|30869.8|30885.7|30883.3|30887.7|30885.3|30865.7|30863.3|1483
1611587700000|2021-01-25 15:15:00|30886.7|30884.3|30896.7|30894.3|30906.7|30904.3|30881.7|30879.3|1732
1611588000000|2021-01-25 15:20:00|30897.7|30895.3|30920.7|30918.3|30924.7|30922.3|30891.7|30889.3|1628
1611588300000|2021-01-25 15:25:00|30921.7|30919.3|30914.7|30912.3|30928.7|30926.3|30901.7|30899.3|1793
1611588600000|2021-01-25 15:30:00|30915.2|30912.8|30913.8|30911.4|30927.2|30924.8|30904.7|30902.3|1661
1611588900000|2021-01-25 15:35:00|30914.3|30911.9|30915.3|30912.9|30920.8|30918.4|30896.3|30893.9|1682
1611589200000|2021-01-25 15:40:00|30915.8|30913.4|30905.8|30903.4|30921.3|30918.9|30902.8|30900.4|1135
1611589500000|2021-01-25 15:45:00|30906.3|30903.9|30855.8|30853.4|30912.8|30910.4|30855.8|30853.4|2479
1611589800000|2021-01-25 15:50:00|30856.3|30853.9|30822.8|30820.4|30856.8|30854.4|30798.8|30796.4|4668
1611590100000|2021-01-25 15:55:00|30821.8|30819.4|30713.8|30711.4|30822.8|30820.4|30702.8|30700.4|6293
1611590400000|2021-01-25 16:00:00|30712.3|30709.9|30658.8|30656.4|30755.3|30752.9|30634.8|30632.4|9232
1611590700000|2021-01-25 16:05:00|30657.8|30655.4|30591.8|30589.4|30689.8|30687.4|30563.3|30560.9|12350
1611591000000|2021-01-25 16:10:00|30593.3|30590.9|30685.8|30683.4|30697.3|30694.9|30581.3|30578.9|8975
1611591300000|2021-01-25 16:15:00|30687.3|30684.9|30700.3|30697.9|30708.3|30705.9|30646.3|30643.9|5317
1611591600000|2021-01-25 16:20:00|30700.8|30698.4|30710.3|30707.9|30736.3|30733.9|30687.8|30685.4|4321
1611591900000|2021-01-25 16:25:00|30710.8|30708.4|30675.3|30672.9|30724.8|30722.4|30663.3|30660.9|2424
1611592200000|2021-01-25 16:30:00|30674.8|30672.4|30725.3|30722.9|30731.8|30729.4|30646.3|30643.9|2331
1611592500000|2021-01-25 16:35:00|30724.3|30721.9|30743.8|30741.4|30751.8|30749.4|30713.8|30711.4|2443
1611592800000|2021-01-25 16:40:00|30742.3|30739.9|30809.3|30806.9|30809.3|30806.9|30722.8|30720.4|2467
1611593100000|2021-01-25 16:45:00|30809.8|30807.4|30807.8|30805.4|30837.3|30834.9|30799.8|30797.4|2629
1611593400000|2021-01-25 16:50:00|30808.3|30805.9|30821.3|30818.9|30828.3|30825.9|30803.3|30800.9|1501
1611593700000|2021-01-25 16:55:00|30821.8|30819.4|30827.3|30824.9|30829.8|30827.4|30807.3|30804.9|1314
1611594000000|2021-01-25 17:00:00|30828.8|30826.4|30820.8|30818.4|30849.8|30847.4|30815.8|30813.4|1808
1611594300000|2021-01-25 17:05:00|30821.3|30818.9|30831.8|30829.4|30836.3|30833.9|30815.3|30812.9|926
1611594600000|2021-01-25 17:10:00|30832.3|30829.9|30800.3|30797.9|30841.3|30838.9|30797.8|30795.4|1633
1611594900000|2021-01-25 17:15:00|30799.3|30796.9|30780.3|30777.9|30828.8|30826.4|30767.8|30765.4|2639
1611595200000|2021-01-25 17:20:00|30779.8|30777.4|30766.3|30763.9|30827.8|30825.4|30764.8|30762.4|2741
1611595500000|2021-01-25 17:25:00|30766.8|30764.4|30792.3|30789.9|30821.3|30818.9|30764.3|30761.9|1881
1611595800000|2021-01-25 17:30:00|30791.8|30789.4|30843.8|30841.4|30850.3|30847.9|30769.8|30767.4|2111
1611596100000|2021-01-25 17:35:00|30844.3|30841.9|30837.3|30834.9|30863.3|30860.9|30833.3|30830.9|1861
1611596400000|2021-01-25 17:40:00|30837.8|30835.4|30852.3|30849.9|30873.8|30871.4|30836.8|30834.4|1220
1611596700000|2021-01-25 17:45:00|30853.3|30850.9|30870.3|30867.9|30878.8|30876.4|30853.3|30850.9|1169
1611597000000|2021-01-25 17:50:00|30870.8|30868.4|30884.3|30881.9|30901.3|30898.9|30857.3|30854.9|1606
1611597300000|2021-01-25 17:55:00|30884.8|30882.4|30887.3|30884.9|30895.8|30893.4|30865.3|30862.9|1210
1611597600000|2021-01-25 18:00:00|30887.8|30885.4|30887.3|30884.9|30901.3|30898.9|30883.8|30881.4|1056
1611597900000|2021-01-25 18:05:00|30887.8|30885.4|30867.8|30865.4|30889.8|30887.4|30856.3|30853.9|1346
1611598200000|2021-01-25 18:10:00|30867.3|30864.9|30914.3|30911.9|30915.3|30912.9|30864.8|30862.4|2021
1611598500000|2021-01-25 18:15:00|30913.8|30911.4|30910.8|30908.4|30920.8|30918.4|30902.8|30900.4|1274
1611598800000|2021-01-25 18:20:00|30910.3|30907.9|30932.8|30930.4|30941.8|30939.4|30897.8|30895.4|2635
1611599100000|2021-01-25 18:25:00|30933.3|30930.9|30933.8|30931.4|30945.3|30942.9|30921.8|30919.4|1229
1611599400000|2021-01-25 18:30:00|30934.3|30931.9|30933.3|30930.9|30946.8|30944.4|30927.3|30924.9|1237
1611599700000|2021-01-25 18:35:00|30932.8|30930.4|30947.8|30945.4|30953.8|30951.4|30929.8|30927.4|986
1611600000000|2021-01-25 18:40:00|30948.3|30945.9|30935.8|30933.4|30952.3|30949.9|30931.8|30929.4|1082
1611600300000|2021-01-25 18:45:00|30934.8|30932.4|30930.3|30927.9|30945.3|30942.9|30909.3|30906.9|1577
1611600600000|2021-01-25 18:50:00|30929.8|30927.4|30893.3|30890.9|30934.3|30931.9|30891.8|30889.4|1390
1611600900000|2021-01-25 18:55:00|30893.8|30891.4|30921.3|30918.9|30925.8|30923.4|30883.8|30881.4|1312
1611601200000|2021-01-25 19:00:00|30921.8|30919.4|30929.3|30926.9|30929.8|30927.4|30897.8|30895.4|1266
1611601500000|2021-01-25 19:05:00|30928.8|30926.4|30908.3|30905.9|30931.8|30929.4|30905.8|30903.4|1114
1611601800000|2021-01-25 19:10:00|30907.8|30905.4|30889.3|30886.9|30909.8|30907.4|30883.8|30881.4|1142
1611602100000|2021-01-25 19:15:00|30888.3|30885.9|30889.8|30887.4|30899.8|30897.4|30866.8|30864.4|1802
1611602400000|2021-01-25 19:20:00|30889.3|30886.9|30893.3|30890.9|30902.8|30900.4|30880.8|30878.4|598
1611602700000|2021-01-25 19:25:00|30892.8|30890.4|30910.8|30908.4|30912.3|30909.9|30885.3|30882.9|758
1611603000000|2021-01-25 19:30:00|30910.3|30907.9|30915.3|30912.9|30927.8|30925.4|30904.8|30902.4|1324
1611603300000|2021-01-25 19:35:00|30914.8|30912.4|30896.8|30894.4|30918.8|30916.4|30893.8|30891.4|1421
1611603600000|2021-01-25 19:40:00|30897.8|30895.4|30905.8|30903.4|30910.3|30907.9|30894.3|30891.9|1067
1611603900000|2021-01-25 19:45:00|30905.3|30902.9|30898.8|30896.4|30910.3|30907.9|30895.8|30893.4|542
1611604200000|2021-01-25 19:50:00|30899.3|30896.9|30890.3|30887.9|30908.8|30906.4|30889.3|30886.9|645
1611604500000|2021-01-25 19:55:00|30889.8|30887.4|30889.8|30887.4|30905.8|30903.4|30883.8|30881.4|851
1611604800000|2021-01-25 20:00:00|30889.3|30886.9|30895.3|30892.9|30903.8|30901.4|30886.3|30883.9|977
1611605100000|2021-01-25 20:05:00|30895.8|30893.4|30897.8|30895.4|30906.3|30903.9|30883.3|30880.9|718
1611605400000|2021-01-25 20:10:00|30898.3|30895.9|30858.3|30855.9|30898.8|30896.4|30845.8|30843.4|1959
1611605700000|2021-01-25 20:15:00|30859.3|30856.9|30885.3|30882.9|30886.3|30883.9|30844.8|30842.4|1914
1611606000000|2021-01-25 20:20:00|30885.8|30883.4|30884.3|30881.9|30888.8|30886.4|30865.3|30862.9|1011
1611606300000|2021-01-25 20:25:00|30884.8|30882.4|30885.8|30883.4|30897.8|30895.4|30876.8|30874.4|1179
1611606600000|2021-01-25 20:30:00|30885.3|30882.9|30871.8|30869.4|30888.8|30886.4|30868.3|30865.9|1156
1611606900000|2021-01-25 20:35:00|30871.3|30868.9|30878.3|30875.9|30885.3|30882.9|30861.8|30859.4|965
1611607200000|2021-01-25 20:40:00|30877.8|30875.4|30901.8|30899.4|30903.8|30901.4|30871.3|30868.9|1781
1611607500000|2021-01-25 20:45:00|30900.8|30898.4|30918.3|30915.9|30924.8|30922.4|30899.8|30897.4|2581
1611607800000|2021-01-25 20:50:00|30917.8|30915.4|30940.7|30938.3|30945.7|30943.3|30917.8|30915.4|2902
1611608100000|2021-01-25 20:55:00|30939.7|30937.3|30974.8|30972.4|30981.3|30978.9|30933.8|30931.4|4664
1611608400000|2021-01-25 21:00:00|30976|30971.2|30981|30976.2|31000|30995.2|30976|30971.2|1534
1611608700000|2021-01-25 21:05:00|30981.5|30976.7|30981|30976.2|30989.5|30984.7|30974.5|30969.7|450
1611609000000|2021-01-25 21:10:00|30981.5|30976.7|30986.3|30976.5|30986.3|30980.2|30975|30970.2|358
1611609300000|2021-01-25 21:15:00|30986.4|30976.6|30989.3|30979.5|30989.7|30979.9|30982.6|30972.8|1
1611609600000|2021-01-25 21:20:00|30989.2|30979.4|30986.1|30976.3|30989.8|30980|30985.9|30976.1|0
1611609900000|2021-01-25 21:25:00|30985.8|30976|30982.8|30973|30986.1|30976.3|30980.4|30970.6|0
1611610200000|2021-01-25 21:30:00|30978|30973.2|30977|30972.2|30981|30976.2|30961|30956.2|334
1611610500000|2021-01-25 21:35:00|30974|30969.2|30978|30973.2|30980|30975.2|30967|30962.2|77
1611610800000|2021-01-25 21:40:00|30977|30972.2|30972|30967.2|30981|30976.2|30972|30967.2|59
1611611100000|2021-01-25 21:45:00|30970|30965.2|30968|30963.2|30976|30971.2|30968|30963.2|75
1611611400000|2021-01-25 21:50:00|30969|30964.2|30973|30968.2|30973|30968.2|30963|30958.2|68
1611611700000|2021-01-25 21:55:00|30971|30966.2|30973.3|30963.5|30978|30973.2|30965|30960.2|83
1611612000000|2021-01-25 22:00:00|30972.1|30962.3|30977.5|30967.7|30977.5|30967.7|30970.3|30960.5|0
1611612300000|2021-01-25 22:05:00|30977.9|30968.1|30977.9|30968.1|30977.9|30968.1|30976.1|30966.3|0
1611612600000|2021-01-25 22:10:00|30977.8|30968|30980.2|30970.4|30980.6|30970.8|30977.8|30968|0
1611612900000|2021-01-25 22:15:00|30980.3|30970.5|30975.8|30966|30980.3|30970.5|30972.1|30962.3|0
1611613200000|2021-01-25 22:20:00|30972.1|30962.3|30972.7|30962.9|30975.7|30965.9|30971.3|30961.5|0
1611613500000|2021-01-25 22:25:00|30972.8|30963|30967.7|30957.9|30973.3|30963.5|30966.9|30957.1|0
1611613800000|2021-01-25 22:30:00|30967.8|30958|30967.8|30958|30967.8|30958|30967|30957.2|0
1611614100000|2021-01-25 22:35:00|30967.9|30958.1|30969.4|30959.6|30969.7|30959.9|30967.3|30957.5|0
1611614400000|2021-01-25 22:40:00|30969.2|30959.4|30972|30962.2|30972.1|30962.3|30968.5|30958.7|0
1611614700000|2021-01-25 22:45:00|30971.6|30961.8|30968.5|30958.7|30971.6|30961.8|30965.2|30955.4|0
1611615000000|2021-01-25 22:50:00|30969.4|30959.6|30967.7|30957.9|30972.6|30962.8|30965.7|30955.9|0
1611615300000|2021-01-25 22:55:00|30965.7|30955.9|30964.2|30954.4|30967.5|30957.7|30964.2|30954.4|0
1611615600000|2021-01-25 23:00:00|30950|30945.2|30960.5|30955.7|30969.5|30964.7|30941|30936.2|350
1611615900000|2021-01-25 23:05:00|30961|30956.2|30952|30947.2|30964|30959.2|30949.5|30944.7|60
1611616200000|2021-01-25 23:10:00|30952.5|30947.7|30952.5|30947.7|30954.5|30949.7|30949|30944.2|30
1611616500000|2021-01-25 23:15:00|30953|30948.2|30964|30959.2|30966|30961.2|30952|30947.2|110
1611616800000|2021-01-25 23:20:00|30964.5|30959.7|30963|30958.2|30965|30960.2|30947.5|30942.7|75
1611617100000|2021-01-25 23:25:00|30962.5|30957.7|30954|30949.2|30963.5|30958.7|30954|30949.2|33
1611617400000|2021-01-25 23:30:00|30954.5|30949.7|30964|30959.2|30966|30961.2|30954.5|30949.7|81
1611617700000|2021-01-25 23:35:00|30964.5|30959.7|30961.5|30956.7|30968.5|30963.7|30960.5|30955.7|101
1611618000000|2021-01-25 23:40:00|30962|30957.2|30957|30952.2|30964.5|30959.7|30955|30950.2|73
1611618300000|2021-01-25 23:45:00|30953.5|30948.7|30947.5|30942.7|30958|30953.2|30945.5|30940.7|117
1611618600000|2021-01-25 23:50:00|30948|30943.2|30946|30941.2|30956.5|30951.7|30945.5|30940.7|76
1611618900000|2021-01-25 23:55:00|30945.5|30940.7|30942|30937.2|30955|30950.2|30942|30937.2|68
1611619200000|2021-01-26 00:00:00|30941.5|30936.7|30940|30935.2|30946.5|30941.7|30925.5|30920.7|333
1611619500000|2021-01-26 00:05:00|30939.5|30934.7|30939|30934.2|30946|30941.2|30936|30931.2|200
1611619800000|2021-01-26 00:10:00|30938.5|30933.7|30941|30936.2|30948|30943.2|30936|30931.2|86
1611620100000|2021-01-26 00:15:00|30940.5|30935.7|30927|30922.2|30940.5|30935.7|30925|30920.2|231
1611620400000|2021-01-26 00:20:00|30927.5|30922.7|30928|30923.2|30930|30925.2|30918|30913.2|214
1611620700000|2021-01-26 00:25:00|30927.5|30922.7|30921|30916.2|30927.5|30922.7|30915.5|30910.7|115
1611621000000|2021-01-26 00:30:00|30921.5|30916.7|30915|30910.2|30928.5|30923.7|30915|30910.2|112
1611621300000|2021-01-26 00:35:00|30915.5|30910.7|30919|30914.2|30929|30924.2|30913.5|30908.7|169
1611621600000|2021-01-26 00:40:00|30918.5|30913.7|30903.5|30898.7|30919|30914.2|30900|30895.2|258
1611621900000|2021-01-26 00:45:00|30903|30898.2|30908.5|30903.7|30908.5|30903.7|30895|30890.2|220
1611622200000|2021-01-26 00:50:00|30909|30904.2|30923|30918.2|30924|30919.2|30908|30903.2|172
1611622500000|2021-01-26 00:55:00|30922|30917.2|30908.5|30903.7|30923.5|30918.7|30905.5|30900.7|82
1611622800000|2021-01-26 01:00:00|30909.5|30904.7|30922|30917.2|30922.5|30917.7|30909.5|30904.7|171
1611623100000|2021-01-26 01:05:00|30922.5|30917.7|30917.5|30912.7|30929|30924.2|30916.5|30911.7|88
1611623400000|2021-01-26 01:10:00|30917|30912.2|30911.5|30906.7|30917.5|30912.7|30906|30901.2|115
1611623700000|2021-01-26 01:15:00|30911|30906.2|30904|30899.2|30914.5|30909.7|30900.5|30895.7|88
1611624000000|2021-01-26 01:20:00|30903.5|30898.7|30899|30894.2|30913|30908.2|30898.5|30893.7|133
1611624300000|2021-01-26 01:25:00|30898.5|30893.7|30880|30875.2|30901|30896.2|30874|30869.2|355
1611624600000|2021-01-26 01:30:00|30880.5|30875.7|30891|30886.2|30893|30888.2|30874.5|30869.7|265
1611624900000|2021-01-26 01:35:00|30890.5|30885.7|30899|30894.2|30899.5|30894.7|30887.5|30882.7|107
1611625200000|2021-01-26 01:40:00|30899.5|30894.7|30893.5|30888.7|30900|30895.2|30885|30880.2|87
1611625500000|2021-01-26 01:45:00|30893|30888.2|30895|30890.2|30896|30891.2|30882.5|30877.7|80
1611625800000|2021-01-26 01:50:00|30894.5|30889.7|30902|30897.2|30910|30905.2|30892|30887.2|178
1611626100000|2021-01-26 01:55:00|30901.5|30896.7|30900|30895.2|30904.5|30899.7|30896|30891.2|108
1611626400000|2021-01-26 02:00:00|30899.5|30894.7|30899|30894.2|30908.5|30903.7|30897|30892.2|89
1611626700000|2021-01-26 02:05:00|30898.5|30893.7|30891|30886.2|30898.5|30893.7|30885.5|30880.7|126
1611627000000|2021-01-26 02:10:00|30891.5|30886.7|30892|30887.2|30892.5|30887.7|30882.5|30877.7|117
1611627300000|2021-01-26 02:15:00|30892.5|30887.7|30880|30875.2|30897.5|30892.7|30879.5|30874.7|103
1611627600000|2021-01-26 02:20:00|30880.5|30875.7|30871|30866.2|30881|30876.2|30864|30859.2|382
1611627900000|2021-01-26 02:25:00|30871.5|30866.7|30879|30874.2|30880|30875.2|30865.5|30860.7|192
1611628200000|2021-01-26 02:30:00|30878.5|30873.7|30866|30861.2|30878.5|30873.7|30854.5|30849.7|428
1611628500000|2021-01-26 02:35:00|30865.5|30860.7|30859|30854.2|30876.5|30871.7|30858|30853.2|237
1611628800000|2021-01-26 02:40:00|30858.5|30853.7|30864|30859.2|30865|30860.2|30855.5|30850.7|136
1611629100000|2021-01-26 02:45:00|30864.5|30859.7|30866|30861.2|30869|30864.2|30860.5|30855.7|124
1611629400000|2021-01-26 02:50:00|30866.5|30861.7|30866|30861.2|30873.5|30868.7|30858.5|30853.7|152
1611629700000|2021-01-26 02:55:00|30866.5|30861.7|30859.5|30854.7|30867|30862.2|30854.5|30849.7|123
1611630000000|2021-01-26 03:00:00|30859|30854.2|30854|30849.2|30860.5|30855.7|30850.5|30845.7|187
1611630300000|2021-01-26 03:05:00|30853.5|30848.7|30852|30847.2|30855.5|30850.7|30842|30837.2|273
1611630600000|2021-01-26 03:10:00|30852.5|30847.7|30859|30854.2|30863|30858.2|30852|30847.2|126
1611630900000|2021-01-26 03:15:00|30859.5|30854.7|30859|30854.2|30864.5|30859.7|30855|30850.2|71
1611631200000|2021-01-26 03:20:00|30858.5|30853.7|30856|30851.2|30859|30854.2|30845.5|30840.7|122
1611631500000|2021-01-26 03:25:00|30855.5|30850.7|30859|30854.2|30861.5|30856.7|30849.5|30844.7|71
1611631800000|2021-01-26 03:30:00|30859.5|30854.7|30849|30844.2|30859.5|30854.7|30847.5|30842.7|105
1611632100000|2021-01-26 03:35:00|30848.5|30843.7|30849|30844.2|30853.5|30848.7|30843|30838.2|138
1611632400000|2021-01-26 03:40:00|30849.5|30844.7|30852|30847.2|30853.5|30848.7|30844|30839.2|100
1611632700000|2021-01-26 03:45:00|30851.5|30846.7|30850|30845.2|30854|30849.2|30845.5|30840.7|84
1611633000000|2021-01-26 03:50:00|30850.5|30845.7|30851|30846.2|30856.5|30851.7|30848.5|30843.7|61
1611633300000|2021-01-26 03:55:00|30850.5|30845.7|30858|30853.2|30859.5|30854.7|30850.5|30845.7|52
1611633600000|2021-01-26 04:00:00|30858.5|30853.7|30861|30856.2|30861.5|30856.7|30856|30851.2|80
1611633900000|2021-01-26 04:05:00|30861.5|30856.7|30861|30856.2|30862|30857.2|30854|30849.2|95
1611634200000|2021-01-26 04:10:00|30860.5|30855.7|30857|30852.2|30861.5|30856.7|30856.5|30851.7|32
1611634500000|2021-01-26 04:15:00|30857.5|30852.7|30848|30843.2|30861.5|30856.7|30848|30843.2|83
1611634800000|2021-01-26 04:20:00|30847.5|30842.7|30851|30846.2|30855|30850.2|30847.5|30842.7|47
1611635100000|2021-01-26 04:25:00|30851.5|30846.7|30845|30840.2|30856|30851.2|30843|30838.2|163
1611635400000|2021-01-26 04:30:00|30844.5|30839.7|30807.5|30802.7|30844.5|30839.7|30800.5|30795.7|1119
1611635700000|2021-01-26 04:35:00|30807|30802.2|30787|30782.2|30815.5|30810.7|30781|30776.2|545
1611636000000|2021-01-26 04:40:00|30786.5|30781.7|30798|30793.2|30799|30794.2|30783.5|30778.7|344
1611636300000|2021-01-26 04:45:00|30797.5|30792.7|30803|30798.2|30805|30800.2|30794|30789.2|138
1611636600000|2021-01-26 04:50:00|30803.5|30798.7|30801|30796.2|30806|30801.2|30799|30794.2|132
1611636900000|2021-01-26 04:55:00|30800|30795.2|30802|30797.2|30803|30798.2|30796.5|30791.7|147
1611637200000|2021-01-26 05:00:00|30801.5|30796.7|30809|30804.2|30814.5|30809.7|30798.5|30793.7|214
1611637500000|2021-01-26 05:05:00|30809.5|30804.7|30816.5|30811.7|30817|30812.2|30808.5|30803.7|151
1611637800000|2021-01-26 05:10:00|30815.5|30810.7|30836|30831.2|30836|30831.2|30815.5|30810.7|253
1611638100000|2021-01-26 05:15:00|30836.5|30831.7|30827|30822.2|30837|30832.2|30826|30821.2|93
1611638400000|2021-01-26 05:20:00|30827.5|30822.7|30822|30817.2|30829.5|30824.7|30811|30806.2|148
1611638700000|2021-01-26 05:25:00|30821.5|30816.7|30826|30821.2|30828.5|30823.7|30816.5|30811.7|140
1611639000000|2021-01-26 05:30:00|30825.5|30820.7|30821.5|30816.7|30832|30827.2|30821|30816.2|153
1611639300000|2021-01-26 05:35:00|30822|30817.2|30828|30823.2|30833|30828.2|30817.5|30812.7|79
1611639600000|2021-01-26 05:40:00|30829|30824.2|30820|30815.2|30829.5|30824.7|30819.5|30814.7|51
1611639900000|2021-01-26 05:45:00|30820.5|30815.7|30822|30817.2|30825.5|30820.7|30812.5|30807.7|160
1611640200000|2021-01-26 05:50:00|30821.5|30816.7|30813|30808.2|30822|30817.2|30811.5|30806.7|69
1611640500000|2021-01-26 05:55:00|30812.5|30807.7|30810|30805.2|30822.5|30817.7|30808|30803.2|94
1611640800000|2021-01-26 06:00:00|30809.5|30804.7|30795|30790.2|30813|30808.2|30787.5|30782.7|263
1611641100000|2021-01-26 06:05:00|30793.5|30788.7|30793|30788.2|30794.5|30789.7|30784.5|30779.7|135
1611641400000|2021-01-26 06:10:00|30792.5|30787.7|30798|30793.2|30799|30794.2|30789|30784.2|159
1611641700000|2021-01-26 06:15:00|30798.5|30793.7|30804|30799.2|30808.5|30803.7|30798.5|30793.7|104
1611642000000|2021-01-26 06:20:00|30804.5|30799.7|30805|30800.2|30811|30806.2|30799|30794.2|129
1611642300000|2021-01-26 06:25:00|30804.5|30799.7|30802.5|30797.7|30806.5|30801.7|30797|30792.2|108
1611642600000|2021-01-26 06:30:00|30802|30797.2|30800|30795.2|30805|30800.2|30799.5|30794.7|74
1611642900000|2021-01-26 06:35:00|30799.5|30794.7|30785|30780.2|30800.5|30795.7|30783|30778.2|145
1611643200000|2021-01-26 06:40:00|30784.5|30779.7|30785|30780.2|30789|30784.2|30776|30771.2|296
1611643500000|2021-01-26 06:45:00|30785.5|30780.7|30782|30777.2|30786.5|30781.7|30778|30773.2|134
1611643800000|2021-01-26 06:50:00|30781|30776.2|30790|30785.2|30791.5|30786.7|30779.5|30774.7|140
1611644100000|2021-01-26 06:55:00|30790.5|30785.7|30785|30780.2|30792|30787.2|30783.5|30778.7|110
1611644400000|2021-01-26 07:00:00|30784.4|30780.8|30833.9|30830.3|30839.9|30836.3|30782.9|30779.3|778
1611644700000|2021-01-26 07:05:00|30834.4|30830.8|30824.9|30821.3|30835.4|30831.8|30814.9|30811.3|407
1611645000000|2021-01-26 07:10:00|30825.4|30821.8|30825.4|30821.8|30829.9|30826.3|30815.4|30811.8|165
1611645300000|2021-01-26 07:15:00|30825.9|30822.3|30831.9|30828.3|30832.9|30829.3|30823.4|30819.8|179
1611645600000|2021-01-26 07:20:00|30830.9|30827.3|30831.4|30827.8|30845.9|30842.3|30830.4|30826.8|280
1611645900000|2021-01-26 07:25:00|30831.9|30828.3|30839.4|30835.8|30850.4|30846.8|30831.9|30828.3|207
1611646200000|2021-01-26 07:30:00|30839.9|30836.3|30827.4|30823.8|30848.4|30844.8|30824.9|30821.3|328
1611646500000|2021-01-26 07:35:00|30827.9|30824.3|30813.4|30809.8|30831.4|30827.8|30810.9|30807.3|282
1611646800000|2021-01-26 07:40:00|30813.9|30810.3|30820.4|30816.8|30828.9|30825.3|30813.9|30810.3|164
1611647100000|2021-01-26 07:45:00|30820.9|30817.3|30831.4|30827.8|30836.9|30833.3|30820.4|30816.8|243
1611647400000|2021-01-26 07:50:00|30831.9|30828.3|30838.4|30834.8|30840.9|30837.3|30824.9|30821.3|203
1611647700000|2021-01-26 07:55:00|30837.9|30834.3|30834.4|30830.8|30838.4|30834.8|30826.4|30822.8|264
1611648000000|2021-01-26 08:00:00|30834.9|30831.3|30853.4|30849.8|30867.4|30863.8|30834.4|30830.8|762
1611648300000|2021-01-26 08:05:00|30852.4|30848.8|30876.4|30872.8|30887.4|30883.8|30846.9|30843.3|634
1611648600000|2021-01-26 08:10:00|30875.9|30872.3|30904.4|30900.8|30913.4|30909.8|30875.9|30872.3|765
1611648900000|2021-01-26 08:15:00|30904.9|30901.3|30910.4|30906.8|30924.4|30920.8|30894.9|30891.3|554
1611649200000|2021-01-26 08:20:00|30910.9|30907.3|30900.4|30896.8|30917.9|30914.3|30896.4|30892.8|480
1611649500000|2021-01-26 08:25:00|30899.9|30896.3|30899.4|30895.8|30913.4|30909.8|30894.9|30891.3|446
1611649800000|2021-01-26 08:30:00|30899.9|30896.3|30910.4|30906.8|30913.9|30910.3|30899.9|30896.3|416
1611650100000|2021-01-26 08:35:00|30909.4|30905.8|30926.9|30923.3|30932.4|30928.8|30906.4|30902.8|502
1611650400000|2021-01-26 08:40:00|30927.4|30923.8|30917.4|30913.8|30929.4|30925.8|30913.9|30910.3|356
1611650700000|2021-01-26 08:45:00|30917.9|30914.3|30939.4|30935.8|30943.9|30940.3|30916.4|30912.8|405
1611651000000|2021-01-26 08:50:00|30938.9|30935.3|30930.4|30926.8|30950.4|30946.8|30930.4|30926.8|412
1611651300000|2021-01-26 08:55:00|30929.9|30926.3|30934.4|30930.8|30939.9|30936.3|30921.9|30918.3|278
1611651600000|2021-01-26 09:00:00|30934.9|30931.3|30951.4|30947.8|30951.9|30948.3|30934.9|30931.3|413
1611651900000|2021-01-26 09:05:00|30950.9|30947.3|30945.4|30941.8|30960.4|30956.8|30944.4|30940.8|398
1611652200000|2021-01-26 09:10:00|30944.9|30941.3|30948.4|30944.8|30954.4|30950.8|30937.9|30934.3|305
1611652500000|2021-01-26 09:15:00|30948.9|30945.3|30960.4|30956.8|30974.4|30970.8|30948.4|30944.8|600
1611652800000|2021-01-26 09:20:00|30960.9|30957.3|30982.9|30979.3|30988.4|30984.8|30960.9|30957.3|488
1611653100000|2021-01-26 09:25:00|30983.4|30979.8|30980.4|30976.8|30985.9|30982.3|30974.4|30970.8|325
1611653400000|2021-01-26 09:30:00|30980.9|30977.3|30984.9|30981.3|30995.4|30991.8|30979.4|30975.8|466
1611653700000|2021-01-26 09:35:00|30985.4|30981.8|30966.4|30962.8|30992.4|30988.8|30962.4|30958.8|503
1611654000000|2021-01-26 09:40:00|30966.9|30963.3|30966.9|30963.3|30974.4|30970.8|30963.4|30959.8|272
1611654300000|2021-01-26 09:45:00|30967.4|30963.8|30967.4|30963.8|30974.9|30971.3|30965.4|30961.8|184
1611654600000|2021-01-26 09:50:00|30967.9|30964.3|30945.9|30942.3|30969.4|30965.8|30944.4|30940.8|453
1611654900000|2021-01-26 09:55:00|30946.4|30942.8|30943.4|30939.8|30951.4|30947.8|30928.9|30925.3|411
1611655200000|2021-01-26 10:00:00|30943.9|30940.3|30939.4|30935.8|30953.9|30950.3|30931.9|30928.3|310
1611655500000|2021-01-26 10:05:00|30938.9|30935.3|30943.9|30940.3|30949.9|30946.3|30934.4|30930.8|229
1611655800000|2021-01-26 10:10:00|30943.4|30939.8|30959.4|30955.8|30963.4|30959.8|30941.9|30938.3|142
1611656100000|2021-01-26 10:15:00|30958.9|30955.3|30962.4|30958.8|30965.4|30961.8|30958.9|30955.3|101
1611656400000|2021-01-26 10:20:00|30962.9|30959.3|30958.4|30954.8|30969.4|30965.8|30954.9|30951.3|167
1611656700000|2021-01-26 10:25:00|30957.9|30954.3|30959.4|30955.8|30962.9|30959.3|30950.9|30947.3|87
1611657000000|2021-01-26 10:30:00|30959.9|30956.3|30948.9|30945.3|30961.4|30957.8|30948.9|30945.3|209
1611657300000|2021-01-26 10:35:00|30949.4|30945.8|30949.9|30946.3|30952.9|30949.3|30941.4|30937.8|213
1611657600000|2021-01-26 10:40:00|30949.4|30945.8|30937.4|30933.8|30951.4|30947.8|30936.9|30933.3|160
1611657900000|2021-01-26 10:45:00|30936.9|30933.3|30936.9|30933.3|30940.4|30936.8|30927.4|30923.8|256
1611658200000|2021-01-26 10:50:00|30937.4|30933.8|30946.4|30942.8|30948.4|30944.8|30931.9|30928.3|147
1611658500000|2021-01-26 10:55:00|30945.9|30942.3|30957.4|30953.8|30961.9|30958.3|30938.4|30934.8|181
1611658800000|2021-01-26 11:00:00|30956.9|30953.3|30955.4|30951.8|30962.4|30958.8|30952.9|30949.3|204
1611659100000|2021-01-26 11:05:00|30955.9|30952.3|30979.4|30975.8|30981.4|30977.8|30955.4|30951.8|329
1611659400000|2021-01-26 11:10:00|30979.9|30976.3|30988.4|30984.8|30989.9|30986.3|30977.9|30974.3|323
1611659700000|2021-01-26 11:15:00|30988.9|30985.3|30987.4|30983.8|30992.4|30988.8|30979.9|30976.3|336
1611660000000|2021-01-26 11:20:00|30986.9|30983.3|30986.4|30982.8|30993.9|30990.3|30982.4|30978.8|266
1611660300000|2021-01-26 11:25:00|30986.9|30983.3|30988.4|30984.8|30990.4|30986.8|30980.4|30976.8|227
1611660600000|2021-01-26 11:30:00|30987.9|30984.3|30991.9|30988.3|31003.9|31000.3|30986.9|30983.3|604
1611660900000|2021-01-26 11:35:00|30992.4|30988.8|30993.9|30990.3|31002.9|30999.3|30987.4|30983.8|417
1611661200000|2021-01-26 11:40:00|30993.4|30989.8|31024.4|31020.8|31028.4|31024.8|30993.4|30989.8|988
1611661500000|2021-01-26 11:45:00|31023.9|31020.3|31039.4|31035.8|31046.4|31042.8|31016.4|31012.8|562
1611661800000|2021-01-26 11:50:00|31038.9|31035.3|31055.4|31051.8|31058.4|31054.8|31035.9|31032.3|988
1611662100000|2021-01-26 11:55:00|31054.9|31051.3|31021.4|31017.8|31057.4|31053.8|31019.4|31015.8|626
1611662400000|2021-01-26 12:00:00|31021.9|31018.3|31032.9|31029.3|31037.9|31034.3|31017.9|31014.3|842
1611662700000|2021-01-26 12:05:00|31032.4|31028.8|31059.4|31055.8|31076.4|31072.8|31030.9|31027.3|1286
1611663000000|2021-01-26 12:10:00|31059.9|31056.3|31045.4|31041.8|31061.4|31057.8|31040.9|31037.3|475
1611663300000|2021-01-26 12:15:00|31045.9|31042.3|31030.4|31026.8|31047.4|31043.8|31028.4|31024.8|509
1611663600000|2021-01-26 12:20:00|31030.9|31027.3|31043.9|31040.3|31044.4|31040.8|31029.9|31026.3|432
1611663900000|2021-01-26 12:25:00|31043.4|31039.8|31037.4|31033.8|31047.4|31043.8|31032.9|31029.3|343
1611664200000|2021-01-26 12:30:00|31037.9|31034.3|31031.9|31028.3|31042.9|31039.3|31022.4|31018.8|539
1611664500000|2021-01-26 12:35:00|31032.4|31028.8|31034.9|31031.3|31047.4|31043.8|31029.9|31026.3|266
1611664800000|2021-01-26 12:40:00|31035.4|31031.8|31038.4|31034.8|31042.4|31038.8|31030.9|31027.3|239
1611665100000|2021-01-26 12:45:00|31037.9|31034.3|31033.4|31029.8|31043.4|31039.8|31025.4|31021.8|385
1611665400000|2021-01-26 12:50:00|31032.9|31029.3|31046.4|31042.8|31054.9|31051.3|31031.4|31027.8|364
1611665700000|2021-01-26 12:55:00|31045.4|31041.8|31050.4|31046.8|31060.4|31056.8|31040.4|31036.8|488
1611666000000|2021-01-26 13:00:00|31049.4|31045.8|31048.4|31044.8|31063.4|31059.8|31043.9|31040.3|469
1611666300000|2021-01-26 13:05:00|31047.4|31043.8|31037.4|31033.8|31050.9|31047.3|31037.4|31033.8|340
1611666600000|2021-01-26 13:10:00|31037.9|31034.3|31046.4|31042.8|31046.4|31042.8|31035.4|31031.8|275
1611666900000|2021-01-26 13:15:00|31046.9|31043.3|31042.4|31038.8|31048.4|31044.8|31034.4|31030.8|313
1611667200000|2021-01-26 13:20:00|31041.9|31038.3|31042.4|31038.8|31043.9|31040.3|31033.4|31029.8|251
1611667500000|2021-01-26 13:25:00|31041.4|31037.8|31032.4|31028.8|31043.4|31039.8|31022.9|31019.3|333
1611667800000|2021-01-26 13:30:00|31031.4|31027.8|31025.4|31021.8|31033.9|31030.3|31020.4|31016.8|438
1611668100000|2021-01-26 13:35:00|31024.9|31021.3|31026.9|31023.3|31032.9|31029.3|31023.9|31020.3|268
1611668400000|2021-01-26 13:40:00|31027.4|31023.8|31038.4|31034.8|31040.4|31036.8|31027.4|31023.8|232
1611668700000|2021-01-26 13:45:00|31038.9|31035.3|31040.9|31037.3|31045.9|31042.3|31033.9|31030.3|218
1611669000000|2021-01-26 13:50:00|31041.4|31037.8|31053.4|31049.8|31053.9|31050.3|31040.4|31036.8|245
1611669300000|2021-01-26 13:55:00|31053.9|31050.3|31054.4|31050.8|31055.4|31051.8|31047.9|31044.3|185
1611669600000|2021-01-26 14:00:00|31054.9|31051.3|31060.4|31056.8|31071.4|31067.8|31054.9|31051.3|641
1611669900000|2021-01-26 14:05:00|31059.9|31056.3|31065.4|31061.8|31080.9|31077.3|31057.4|31053.8|498
1611670200000|2021-01-26 14:10:00|31066.4|31062.8|31062.4|31058.8|31066.4|31062.8|31057.4|31053.8|257
1611670500000|2021-01-26 14:15:00|31062.9|31059.3|31060.4|31056.8|31070.9|31067.3|31058.9|31055.3|269
1611670800000|2021-01-26 14:20:00|31059.9|31056.3|31057.9|31054.3|31062.4|31058.8|31049.9|31046.3|317
1611671100000|2021-01-26 14:25:00|31056.9|31053.3|31065.9|31062.3|31069.9|31066.3|31052.4|31048.8|704
1611671400000|2021-01-26 14:30:00|31066.4|31062.8|31107.8|31105.4|31123.3|31120.9|31062.8|31060.4|5639
1611671700000|2021-01-26 14:35:00|31108.3|31105.9|31098.3|31095.9|31116.3|31113.9|31070.8|31068.4|3716
1611672000000|2021-01-26 14:40:00|31097.3|31094.9|31098.3|31095.9|31106.8|31104.4|31077.3|31074.9|2659
1611672300000|2021-01-26 14:45:00|31098.8|31096.4|31083.3|31080.9|31105.3|31102.9|31082.3|31079.9|2294
1611672600000|2021-01-26 14:50:00|31082.8|31080.4|31037.8|31035.4|31086.8|31084.4|31037.3|31034.9|2759
1611672900000|2021-01-26 14:55:00|31038.3|31035.9|31028.8|31026.4|31054.3|31051.9|31027.8|31025.4|1678
1611673200000|2021-01-26 15:00:00|31029.3|31026.9|31061.3|31058.9|31072.3|31069.9|31029.3|31026.9|1968
1611673500000|2021-01-26 15:05:00|31061.8|31059.4|31043.8|31041.4|31079.3|31076.9|31043.3|31040.9|1784
1611673800000|2021-01-26 15:10:00|31044.3|31041.9|30989.3|30986.9|31053.8|31051.4|30970.3|30967.9|4011
1611674100000|2021-01-26 15:15:00|30988.8|30986.4|30994.3|30991.9|31016.8|31014.4|30974.3|30971.9|2361
1611674400000|2021-01-26 15:20:00|30995.3|30992.9|31001.3|30998.9|31017.8|31015.4|30979.3|30976.9|2173
1611674700000|2021-01-26 15:25:00|31000.3|30997.9|31031.3|31028.9|31035.8|31033.4|30993.3|30990.9|1746
1611675000000|2021-01-26 15:30:00|31031.8|31029.4|31005.3|31002.9|31037.8|31035.4|31003.3|31000.9|1513
1611675300000|2021-01-26 15:35:00|31004.3|31001.9|31018.3|31015.9|31020.8|31018.4|30986.3|30983.9|1427
1611675600000|2021-01-26 15:40:00|31018.8|31016.4|31022.3|31019.9|31028.8|31026.4|31010.8|31008.4|1136
1611675900000|2021-01-26 15:45:00|31021.8|31019.4|31037.8|31035.4|31044.3|31041.9|31019.3|31016.9|1034
1611676200000|2021-01-26 15:50:00|31038.3|31035.9|31000.8|30998.4|31039.3|31036.9|30993.3|30990.9|1505
1611676500000|2021-01-26 15:55:00|31000.3|30997.9|30983.3|30980.9|31008.3|31005.9|30975.3|30972.9|1972
1611676800000|2021-01-26 16:00:00|30984.3|30981.9|30996.3|30993.9|31007.3|31004.9|30966.3|30963.9|3134
1611677100000|2021-01-26 16:05:00|30996.8|30994.4|30946.3|30943.9|31001.8|30999.4|30935.3|30932.9|3146
1611677400000|2021-01-26 16:10:00|30945.3|30942.9|30951.8|30949.4|30971.3|30968.9|30934.8|30932.4|2209
1611677700000|2021-01-26 16:15:00|30951.3|30948.9|30970.8|30968.4|30975.8|30973.4|30950.8|30948.4|1288
1611678000000|2021-01-26 16:20:00|30970.3|30967.9|30987.3|30984.9|30991.3|30988.9|30969.3|30966.9|1055
1611678300000|2021-01-26 16:25:00|30986.8|30984.4|30989.8|30987.4|30995.3|30992.9|30979.8|30977.4|837
1611678600000|2021-01-26 16:30:00|30990.3|30987.9|30981.1|30978.7|30993.3|30990.9|30975.8|30973.4|1177
1611678900000|2021-01-26 16:35:00|30980.6|30978.2|30978.1|30975.7|30992.1|30989.7|30960.1|30957.7|1313
1611679200000|2021-01-26 16:40:00|30977.1|30974.7|30967.1|30964.7|30979.1|30976.7|30962.6|30960.2|702
1611679500000|2021-01-26 16:45:00|30966.6|30964.2|30948.6|30946.2|30968.6|30966.2|30944.6|30942.2|1334
1611679800000|2021-01-26 16:50:00|30949.1|30946.7|30944.6|30942.2|30957.6|30955.2|30938.6|30936.2|1037
1611680100000|2021-01-26 16:55:00|30945.6|30943.2|30948.1|30945.7|30959.1|30956.7|30934.1|30931.7|1371
1611680400000|2021-01-26 17:00:00|30947.6|30945.2|30972.1|30969.7|30979.6|30977.2|30945.6|30943.2|1323
1611680700000|2021-01-26 17:05:00|30972.6|30970.2|30961.1|30958.7|30979.6|30977.2|30959.6|30957.2|624
1611681000000|2021-01-26 17:10:00|30961.6|30959.2|30953.1|30950.7|30966.1|30963.7|30950.1|30947.7|598
1611681300000|2021-01-26 17:15:00|30952.6|30950.2|30954.1|30951.7|30959.1|30956.7|30942.6|30940.2|551
1611681600000|2021-01-26 17:20:00|30954.6|30952.2|30967.1|30964.7|30968.6|30966.2|30952.6|30950.2|513
1611681900000|2021-01-26 17:25:00|30967.6|30965.2|30980.6|30978.2|30989.6|30987.2|30966.6|30964.2|749
1611682200000|2021-01-26 17:30:00|30979.6|30977.2|30980.6|30978.2|30985.1|30982.7|30976.6|30974.2|489
1611682500000|2021-01-26 17:35:00|30981.1|30978.7|30980.1|30977.7|30984.6|30982.2|30973.6|30971.2|544
1611682800000|2021-01-26 17:40:00|30978.2|30975.8|30957.2|30954.8|30980.2|30977.8|30954.7|30952.3|455
1611683100000|2021-01-26 17:45:00|30957.7|30955.3|30949.7|30947.3|30957.7|30955.3|30931.7|30929.3|848
1611683400000|2021-01-26 17:50:00|30950.2|30947.8|30967.7|30965.3|30971.7|30969.3|30945.2|30942.8|512
1611683700000|2021-01-26 17:55:00|30968.2|30965.8|30957.2|30954.8|30972.7|30970.3|30949.7|30947.3|1088
1611684000000|2021-01-26 18:00:00|30958.2|30955.8|30967.2|30964.8|30969.7|30967.3|30952.2|30949.8|477
1611684300000|2021-01-26 18:05:00|30967.7|30965.3|30976.2|30973.8|30978.2|30975.8|30951.2|30948.8|697
1611684600000|2021-01-26 18:10:00|30976.7|30974.3|30995.2|30992.8|30997.2|30994.8|30974.7|30972.3|826
1611684900000|2021-01-26 18:15:00|30995.7|30993.3|30989.7|30987.3|31000.7|30998.3|30987.7|30985.3|671
1611685200000|2021-01-26 18:20:00|30989.2|30986.8|30984.2|30981.8|30989.2|30986.8|30976.7|30974.3|402
1611685500000|2021-01-26 18:25:00|30984.7|30982.3|30982.7|30980.3|30989.2|30986.8|30980.2|30977.8|261
1611685800000|2021-01-26 18:30:00|30982.2|30979.8|30988.7|30986.3|30993.7|30991.3|30975.2|30972.8|431
1611686100000|2021-01-26 18:35:00|30988.2|30985.8|30987.2|30984.8|30992.7|30990.3|30983.2|30980.8|319
1611686400000|2021-01-26 18:40:00|30988.2|30985.8|30998.7|30996.3|31007.2|31004.8|30985.2|30982.8|703
1611686700000|2021-01-26 18:45:00|30999.2|30996.8|30995.7|30993.3|31000.7|30998.3|30987.2|30984.8|407
1611687000000|2021-01-26 18:50:00|30995.2|30992.8|30998.7|30996.3|31002.7|31000.3|30991.7|30989.3|478
1611687300000|2021-01-26 18:55:00|30998.2|30995.8|30994.2|30991.8|31001.2|30998.8|30991.7|30989.3|319
1611687600000|2021-01-26 19:00:00|30993.7|30991.3|31007.7|31005.3|31012.2|31009.8|30990.7|30988.3|641
1611687900000|2021-01-26 19:05:00|31008.2|31005.8|31000.2|30997.8|31008.2|31005.8|30992.7|30990.3|453
1611688200000|2021-01-26 19:10:00|31000.7|30998.3|31014.2|31011.8|31014.2|31011.8|30993.7|30991.3|401
1611688500000|2021-01-26 19:15:00|31013.7|31011.3|31007.7|31005.3|31014.7|31012.3|31002.2|30999.8|479
1611688800000|2021-01-26 19:20:00|31007.2|31004.8|30996.7|30994.3|31012.7|31010.3|30996.7|30994.3|432
1611689100000|2021-01-26 19:25:00|30996.2|30993.8|30978.7|30976.3|30998.7|30996.3|30952.2|30949.8|1381
1611689400000|2021-01-26 19:30:00|30979.7|30977.3|30989.2|30986.8|30994.7|30992.3|30973.7|30971.3|633
1611689700000|2021-01-26 19:35:00|30988.7|30986.3|30993.7|30991.3|30998.7|30996.3|30980.2|30977.8|644
1611690000000|2021-01-26 19:40:00|30994.2|30991.8|30989.7|30987.3|30997.7|30995.3|30983.7|30981.3|461
1611690300000|2021-01-26 19:45:00|30989.2|30986.8|30970.2|30967.8|30994.7|30992.3|30968.7|30966.3|655
1611690600000|2021-01-26 19:50:00|30970.7|30968.3|30975.2|30972.8|30981.7|30979.3|30965.2|30962.8|422
1611690900000|2021-01-26 19:55:00|30974.7|30972.3|31004.2|31001.8|31007.7|31005.3|30974.2|30971.8|962
1611691200000|2021-01-26 20:00:00|31003.2|31000.8|30994.7|30992.3|31004.7|31002.3|30983.7|30981.3|909
1611691500000|2021-01-26 20:05:00|30994.2|30991.8|30998.2|30995.8|31001.7|30999.3|30987.2|30984.8|484
1611691800000|2021-01-26 20:10:00|30998.7|30996.3|30997.2|30994.8|31009.7|31007.3|30990.2|30987.8|841
1611692100000|2021-01-26 20:15:00|30996.7|30994.3|31001.7|30999.3|31004.2|31001.8|30986.7|30984.3|1041
1611692400000|2021-01-26 20:20:00|31002.3|30999.9|31014.3|31011.9|31014.3|31011.9|30997.8|30995.4|781
1611692700000|2021-01-26 20:25:00|31014.8|31012.4|31015.8|31013.4|31019.8|31017.4|31005.8|31003.4|662
1611693000000|2021-01-26 20:30:00|31015.3|31012.9|30985.8|30983.4|31019.3|31016.9|30979.3|30976.9|1533
1611693300000|2021-01-26 20:35:00|30986.3|30983.9|30960.8|30958.4|30997.8|30995.4|30960.3|30957.9|1358
1611693600000|2021-01-26 20:40:00|30960.3|30957.9|30976.8|30974.4|30978.3|30975.9|30954.3|30951.9|1232
1611693900000|2021-01-26 20:45:00|30977.3|30974.9|30951.8|30949.4|30985.3|30982.9|30949.8|30947.4|1531
1611694200000|2021-01-26 20:50:00|30958.8|30956.4|30947.3|30944.9|30965.3|30962.9|30937.3|30934.9|1992
1611694500000|2021-01-26 20:55:00|30950.3|30947.9|30943.3|30940.9|30952.3|30949.9|30924.8|30922.4|3534
1611694800000|2021-01-26 21:00:00|30944.5|30939.7|30957|30952.2|30960|30955.2|30939|30934.2|2631
1611695100000|2021-01-26 21:05:00|30956.5|30951.7|30973|30968.2|30984.5|30979.7|30952|30947.2|754
1611695400000|2021-01-26 21:10:00|30972.5|30967.7|30970.6|30960.8|30979|30974.2|30958.5|30953.7|701
1611695700000|2021-01-26 21:15:00|30972.6|30962.8|30982.7|30972.9|30986.1|30976.3|30970.1|30960.3|0
1611696000000|2021-01-26 21:20:00|30982.6|30972.8|30978.1|30968.3|30982.7|30972.9|30973.4|30963.6|0
1611696300000|2021-01-26 21:25:00|30978|30968.2|30974.9|30965.1|30978|30968.2|30973.8|30964|0
1611696600000|2021-01-26 21:30:00|30973|30968.2|30971|30966.2|30980|30975.2|30958|30953.2|293
1611696900000|2021-01-26 21:35:00|30970|30965.2|30974|30969.2|30975|30970.2|30962|30957.2|99
1611697200000|2021-01-26 21:40:00|30976|30971.2|30965|30960.2|30979|30974.2|30965|30960.2|81
1611697500000|2021-01-26 21:45:00|30966|30961.2|30962|30957.2|30967|30962.2|30957|30952.2|76
1611697800000|2021-01-26 21:50:00|30963|30958.2|30963|30958.2|30965|30960.2|30956|30951.2|120
1611698100000|2021-01-26 21:55:00|30959|30954.2|30954.7|30944.9|30962|30957.2|30950|30940.7|94
1611698400000|2021-01-26 22:00:00|30957.4|30947.6|30957|30947.2|30962|30952.2|30955.2|30945.4|0
1611698700000|2021-01-26 22:05:00|30957.1|30947.3|30947.3|30937.5|30957.7|30947.9|30946.5|30936.7|0
1611699000000|2021-01-26 22:10:00|30946.5|30936.7|30945|30935.2|30948|30938.2|30945|30935.2|0
1611699300000|2021-01-26 22:15:00|30945.2|30935.4|30944.5|30934.7|30946.3|30936.5|30939.6|30929.8|0
1611699600000|2021-01-26 22:20:00|30944.7|30934.9|30947.8|30938|30948.5|30938.7|30944.6|30934.8|0
1611699900000|2021-01-26 22:25:00|30947.2|30937.4|30949|30939.2|30949.4|30939.6|30947.2|30937.4|0
1611700200000|2021-01-26 22:30:00|30949.1|30939.3|30949.5|30939.7|30950.1|30940.3|30949.1|30939.3|0
1611700500000|2021-01-26 22:35:00|30949.6|30939.8|30949.8|30940|30949.8|30940|30949.5|30939.7|0
1611700800000|2021-01-26 22:40:00|30949.5|30939.7|30949.4|30939.6|30949.5|30939.7|30949.1|30939.3|0
1611701100000|2021-01-26 22:45:00|30948.6|30938.8|30944.9|30935.1|30948.6|30938.8|30942.6|30932.8|0
1611701400000|2021-01-26 22:50:00|30945|30935.2|30943.9|30934.1|30946.9|30937.1|30943.6|30933.8|0
1611701700000|2021-01-26 22:55:00|30943.8|30934|30947.2|30937.4|30950.8|30941|30943.8|30934|0
1611702000000|2021-01-26 23:00:00|30949|30939.2|30980|30975.2|30982.5|30977.7|30948|30939.2|356
1611702300000|2021-01-26 23:05:00|30977.5|30972.7|30956.5|30951.7|30977.5|30972.7|30956.5|30951.7|281
1611702600000|2021-01-26 23:10:00|30960.5|30955.7|30972|30967.2|30977.5|30972.7|30957.5|30952.7|185
1611702900000|2021-01-26 23:15:00|30971.5|30966.7|30973.5|30968.7|30973.5|30968.7|30967.5|30962.7|44
1611703200000|2021-01-26 23:20:00|30974|30969.2|30982.5|30977.7|30987|30982.2|30973|30968.2|168
1611703500000|2021-01-26 23:25:00|30983.5|30978.7|30971|30966.2|30985|30980.2|30966.5|30961.7|170
1611703800000|2021-01-26 23:30:00|30970.5|30965.7|30965.5|30960.7|30974.5|30969.7|30954|30949.2|216
1611704100000|2021-01-26 23:35:00|30966|30961.2|30955.5|30950.7|30968.5|30963.7|30946|30941.2|283
1611704400000|2021-01-26 23:40:00|30954|30949.2|30959.5|30954.7|30960|30955.2|30943|30938.2|152
1611704700000|2021-01-26 23:45:00|30959|30954.2|30951|30946.2|30960|30955.2|30948.5|30943.7|85
1611705000000|2021-01-26 23:50:00|30950.5|30945.7|30950|30945.2|30954|30949.2|30948|30943.2|76
1611705300000|2021-01-26 23:55:00|30949.5|30944.7|30952|30947.2|30956|30951.2|30947|30942.2|58
1611705600000|2021-01-27 00:00:00|30954|30949.2|30952.5|30947.7|30961|30956.2|30937.5|30932.7|171
1611705900000|2021-01-27 00:05:00|30952|30947.2|30932.5|30927.7|30952.5|30947.7|30928.5|30923.7|319
1611706200000|2021-01-27 00:10:00|30933|30928.2|30937|30932.2|30938.5|30933.7|30930.5|30925.7|80
1611706500000|2021-01-27 00:15:00|30936.5|30931.7|30949|30944.2|30953|30948.2|30933|30928.2|226
1611706800000|2021-01-27 00:20:00|30949.5|30944.7|30948|30943.2|30957|30952.2|30944|30939.2|265
1611707100000|2021-01-27 00:25:00|30947.5|30942.7|30963|30958.2|30967|30962.2|30947|30942.2|273
1611707400000|2021-01-27 00:30:00|30962.5|30957.7|30964|30959.2|30968|30963.2|30959|30954.2|70
1611707700000|2021-01-27 00:35:00|30964.5|30959.7|30965|30960.2|30968.5|30963.7|30963.5|30958.7|60
1611708000000|2021-01-27 00:40:00|30964|30959.2|30953|30948.2|30966|30961.2|30952|30947.2|83
1611708300000|2021-01-27 00:45:00|30953.5|30948.7|30952.5|30947.7|30956.5|30951.7|30950|30945.2|67
1611708600000|2021-01-27 00:50:00|30952|30947.2|30950|30945.2|30952|30947.2|30942|30937.2|73
1611708900000|2021-01-27 00:55:00|30949.5|30944.7|30957.5|30952.7|30957.5|30952.7|30947|30942.2|54
1611709200000|2021-01-27 01:00:00|30958|30953.2|30949.5|30944.7|30958|30953.2|30948|30943.2|111
1611709500000|2021-01-27 01:05:00|30948.5|30943.7|30943|30938.2|30955.5|30950.7|30939.5|30934.7|103
1611709800000|2021-01-27 01:10:00|30942.5|30937.7|30945|30940.2|30945.5|30940.7|30924.5|30919.7|149
1611710100000|2021-01-27 01:15:00|30944.5|30939.7|30935|30930.2|30946|30941.2|30926.5|30921.7|151
1611710400000|2021-01-27 01:20:00|30934.5|30929.7|30935|30930.2|30940.5|30935.7|30930|30925.2|81
1611710700000|2021-01-27 01:25:00|30934.5|30929.7|30950|30945.2|30952|30947.2|30931.5|30926.7|98
1611711000000|2021-01-27 01:30:00|30949.5|30944.7|30960|30955.2|30966|30961.2|30943.5|30938.7|165
1611711300000|2021-01-27 01:35:00|30959.5|30954.7|30941|30936.2|30959.5|30954.7|30935|30930.2|158
1611711600000|2021-01-27 01:40:00|30940.5|30935.7|30936|30931.2|30947.5|30942.7|30935.5|30930.7|60
1611711900000|2021-01-27 01:45:00|30935.5|30930.7|30913|30908.2|30936|30931.2|30909.5|30904.7|292
1611712200000|2021-01-27 01:50:00|30912.5|30907.7|30896.5|30891.7|30914.5|30909.7|30882|30877.2|635
1611712500000|2021-01-27 01:55:00|30896|30891.2|30895|30890.2|30904|30899.2|30894.5|30889.7|106
1611712800000|2021-01-27 02:00:00|30894.5|30889.7|30861.5|30856.7|30895|30890.2|30859|30854.2|465
1611713100000|2021-01-27 02:05:00|30861|30856.2|30867.5|30862.7|30872.5|30867.7|30859.5|30854.7|171
1611713400000|2021-01-27 02:10:00|30868|30863.2|30859|30854.2|30871.5|30866.7|30857.5|30852.7|128
1611713700000|2021-01-27 02:15:00|30858.5|30853.7|30874|30869.2|30875|30870.2|30856.5|30851.7|174
1611714000000|2021-01-27 02:20:00|30871.5|30866.7|30865|30860.2|30873|30868.2|30860.5|30855.7|173
1611714300000|2021-01-27 02:25:00|30865.5|30860.7|30875|30870.2|30877|30872.2|30862|30857.2|119
1611714600000|2021-01-27 02:30:00|30874.5|30869.7|30883|30878.2|30885.5|30880.7|30870.5|30865.7|242
1611714900000|2021-01-27 02:35:00|30883.5|30878.7|30881|30876.2|30884|30879.2|30875.5|30870.7|123
1611715200000|2021-01-27 02:40:00|30881.5|30876.7|30875|30870.2|30883.5|30878.7|30875|30870.2|89
1611715500000|2021-01-27 02:45:00|30875.5|30870.7|30876|30871.2|30879|30874.2|30867.5|30862.7|116
1611715800000|2021-01-27 02:50:00|30875.5|30870.7|30877|30872.2|30880|30875.2|30873.5|30868.7|41
1611716100000|2021-01-27 02:55:00|30876.5|30871.7|30874|30869.2|30884|30879.2|30873|30868.2|53
1611716400000|2021-01-27 03:00:00|30874.5|30869.7|30867.5|30862.7|30874.5|30869.7|30857.5|30852.7|138
1611716700000|2021-01-27 03:05:00|30868|30863.2|30861|30856.2|30873|30868.2|30857.5|30852.7|80
1611717000000|2021-01-27 03:10:00|30860.5|30855.7|30864|30859.2|30867.5|30862.7|30857|30852.2|81
1611717300000|2021-01-27 03:15:00|30863.5|30858.7|30876|30871.2|30883.5|30878.7|30862.5|30857.7|129
1611717600000|2021-01-27 03:20:00|30876.5|30871.7|30873.5|30868.7|30881.5|30876.7|30873.5|30868.7|67
1611717900000|2021-01-27 03:25:00|30874|30869.2|30883|30878.2|30884.5|30879.7|30873.5|30868.7|67
1611718200000|2021-01-27 03:30:00|30882.5|30877.7|30886.5|30881.7|30886.5|30881.7|30875|30870.2|80
1611718500000|2021-01-27 03:35:00|30887|30882.2|30890|30885.2|30895|30890.2|30885.5|30880.7|203
1611718800000|2021-01-27 03:40:00|30889.5|30884.7|30893|30888.2|30896|30891.2|30889.5|30884.7|111
1611719100000|2021-01-27 03:45:00|30892.5|30887.7|30893|30888.2|30894|30889.2|30888|30883.2|50
1611719400000|2021-01-27 03:50:00|30892.5|30887.7|30894|30889.2|30897.5|30892.7|30890.5|30885.7|70
1611719700000|2021-01-27 03:55:00|30894.5|30889.7|30887|30882.2|30895|30890.2|30886.5|30881.7|64
1611720000000|2021-01-27 04:00:00|30887.5|30882.7|30896|30891.2|30898|30893.2|30886.5|30881.7|50
1611720300000|2021-01-27 04:05:00|30896.5|30891.7|30897|30892.2|30898.5|30893.7|30894.5|30889.7|47
1611720600000|2021-01-27 04:10:00|30896.5|30891.7|30898|30893.2|30899.5|30894.7|30894.5|30889.7|40
1611720900000|2021-01-27 04:15:00|30897.5|30892.7|30880|30875.2|30900|30895.2|30879.5|30874.7|124
1611721200000|2021-01-27 04:20:00|30880.5|30875.7|30870.5|30865.7|30881.5|30876.7|30867.5|30862.7|174
1611721500000|2021-01-27 04:25:00|30871|30866.2|30872|30867.2|30876|30871.2|30867.5|30862.7|54
1611721800000|2021-01-27 04:30:00|30871.5|30866.7|30864|30859.2|30874|30869.2|30863.5|30858.7|93
1611722100000|2021-01-27 04:35:00|30864.5|30859.7|30862.5|30857.7|30868|30863.2|30862.5|30857.7|51
1611722400000|2021-01-27 04:40:00|30863|30858.2|30869|30864.2|30870|30865.2|30857.5|30852.7|94
1611722700000|2021-01-27 04:45:00|30868.5|30863.7|30871.5|30866.7|30872|30867.2|30866.5|30861.7|26
1611723000000|2021-01-27 04:50:00|30871|30866.2|30855|30850.2|30872|30867.2|30852.5|30847.7|201
1611723300000|2021-01-27 04:55:00|30855.5|30850.7|30864.5|30859.7|30870|30865.2|30855|30850.2|99
1611723600000|2021-01-27 05:00:00|30864|30859.2|30862|30857.2|30864|30859.2|30857|30852.2|107
1611723900000|2021-01-27 05:05:00|30862.5|30857.7|30871.5|30866.7|30872.5|30867.7|30862.5|30857.7|60
1611724200000|2021-01-27 05:10:00|30871|30866.2|30872|30867.2|30879|30874.2|30870|30865.2|91
1611724500000|2021-01-27 05:15:00|30871.5|30866.7|30859|30854.2|30872|30867.2|30855|30850.2|158
1611724800000|2021-01-27 05:20:00|30859.5|30854.7|30852|30847.2|30863|30858.2|30849.5|30844.7|104
1611725100000|2021-01-27 05:25:00|30851.5|30846.7|30853|30848.2|30856.5|30851.7|30848.5|30843.7|108
1611725400000|2021-01-27 05:30:00|30852.5|30847.7|30848|30843.2|30853.5|30848.7|30847|30842.2|172
1611725700000|2021-01-27 05:35:00|30847.5|30842.7|30852|30847.2|30852.5|30847.7|30840|30835.2|170
1611726000000|2021-01-27 05:40:00|30851.5|30846.7|30869.5|30864.7|30869.5|30864.7|30851|30846.2|139
1611726300000|2021-01-27 05:45:00|30869|30864.2|30871|30866.2|30872.5|30867.7|30863|30858.2|115
1611726600000|2021-01-27 05:50:00|30871.5|30866.7|30878|30873.2|30881|30876.2|30868.5|30863.7|195
1611726900000|2021-01-27 05:55:00|30877.5|30872.7|30880|30875.2|30881|30876.2|30872|30867.2|95
1611727200000|2021-01-27 06:00:00|30880.5|30875.7|30871.5|30866.7|30887.5|30882.7|30871|30866.2|204
1611727500000|2021-01-27 06:05:00|30871|30866.2|30864|30859.2|30873|30868.2|30855|30850.2|194
1611727800000|2021-01-27 06:10:00|30864.5|30859.7|30861|30856.2|30867|30862.2|30851.5|30846.7|206
1611728100000|2021-01-27 06:15:00|30860.5|30855.7|30867|30862.2|30874.5|30869.7|30860.5|30855.7|139
1611728400000|2021-01-27 06:20:00|30867.5|30862.7|30861.5|30856.7|30868|30863.2|30858.5|30853.7|50
1611728700000|2021-01-27 06:25:00|30862|30857.2|30860|30855.2|30865|30860.2|30858|30853.2|129
1611729000000|2021-01-27 06:30:00|30859.5|30854.7|30864|30859.2|30866|30861.2|30856.5|30851.7|73
1611729300000|2021-01-27 06:35:00|30864.5|30859.7|30878.5|30873.7|30879.5|30874.7|30859.5|30854.7|101
1611729600000|2021-01-27 06:40:00|30879|30874.2|30879.5|30874.7|30880|30875.2|30872.5|30867.7|74
1611729900000|2021-01-27 06:45:00|30880|30875.2|30874|30869.2|30880|30875.2|30866|30861.2|159
1611730200000|2021-01-27 06:50:00|30875.5|30870.7|30891|30886.2|30891|30886.2|30874.5|30869.7|217
1611730500000|2021-01-27 06:55:00|30890.5|30885.7|30903|30898.2|30912|30907.2|30890|30885.2|387
1611730800000|2021-01-27 07:00:00|30902.4|30898.8|30907.4|30903.8|30909.4|30905.8|30896.4|30892.8|276
1611731100000|2021-01-27 07:05:00|30906.9|30903.3|30891.4|30887.8|30907.9|30904.3|30886.9|30883.3|188
1611731400000|2021-01-27 07:10:00|30891.9|30888.3|30901.4|30897.8|30902.9|30899.3|30888.4|30884.8|113
1611731700000|2021-01-27 07:15:00|30900.9|30897.3|30902.9|30899.3|30903.9|30900.3|30892.4|30888.8|180
1611732000000|2021-01-27 07:20:00|30902.4|30898.8|30893.4|30889.8|30906.9|30903.3|30892.9|30889.3|154
1611732300000|2021-01-27 07:25:00|30892.9|30889.3|30898.4|30894.8|30903.4|30899.8|30891.4|30887.8|89
1611732600000|2021-01-27 07:30:00|30897.9|30894.3|30887.4|30883.8|30898.9|30895.3|30886.9|30883.3|127
1611732900000|2021-01-27 07:35:00|30887.9|30884.3|30888.4|30884.8|30896.9|30893.3|30885.4|30881.8|91
1611733200000|2021-01-27 07:40:00|30889.4|30885.8|30886.4|30882.8|30892.9|30889.3|30884.9|30881.3|99
1611733500000|2021-01-27 07:45:00|30886.9|30883.3|30877.4|30873.8|30888.9|30885.3|30872.9|30869.3|138
1611733800000|2021-01-27 07:50:00|30877.9|30874.3|30870.4|30866.8|30879.4|30875.8|30867.4|30863.8|216
1611734100000|2021-01-27 07:55:00|30869.9|30866.3|30888.4|30884.8|30888.4|30884.8|30869.4|30865.8|211
1611734400000|2021-01-27 08:00:00|30887.9|30884.3|30833.9|30830.3|30887.9|30884.3|30819.4|30815.8|1304
1611734700000|2021-01-27 08:05:00|30834.4|30830.8|30858.4|30854.8|30864.4|30860.8|30825.4|30821.8|618
1611735000000|2021-01-27 08:10:00|30857.9|30854.3|30863.9|30860.3|30874.4|30870.8|30848.9|30845.3|401
1611735300000|2021-01-27 08:15:00|30863.4|30859.8|30873.4|30869.8|30881.4|30877.8|30858.4|30854.8|295
1611735600000|2021-01-27 08:20:00|30873.9|30870.3|30862.4|30858.8|30881.9|30878.3|30858.9|30855.3|190
1611735900000|2021-01-27 08:25:00|30861.9|30858.3|30848.9|30845.3|30875.9|30872.3|30847.4|30843.8|357
1611736200000|2021-01-27 08:30:00|30849.4|30845.8|30863.4|30859.8|30866.4|30862.8|30847.9|30844.3|173
1611736500000|2021-01-27 08:35:00|30862.9|30859.3|30871.4|30867.8|30876.9|30873.3|30855.9|30852.3|143
1611736800000|2021-01-27 08:40:00|30870.9|30867.3|30867.4|30863.8|30872.4|30868.8|30859.4|30855.8|133
1611737100000|2021-01-27 08:45:00|30866.9|30863.3|30865.4|30861.8|30867.9|30864.3|30859.4|30855.8|95
1611737400000|2021-01-27 08:50:00|30865.9|30862.3|30847.4|30843.8|30867.4|30863.8|30842.4|30838.8|218
1611737700000|2021-01-27 08:55:00|30846.9|30843.3|30853.9|30850.3|30854.4|30850.8|30832.9|30829.3|374
1611738000000|2021-01-27 09:00:00|30854.4|30850.8|30884.9|30881.3|30886.4|30882.8|30851.9|30848.3|506
1611738300000|2021-01-27 09:05:00|30884.4|30880.8|30871.9|30868.3|30888.4|30884.8|30870.9|30867.3|395
1611738600000|2021-01-27 09:10:00|30870.9|30867.3|30872.9|30869.3|30880.4|30876.8|30863.9|30860.3|375
1611738900000|2021-01-27 09:15:00|30873.4|30869.8|30884.4|30880.8|30886.4|30882.8|30865.4|30861.8|203
1611739200000|2021-01-27 09:20:00|30883.9|30880.3|30890.9|30887.3|30898.9|30895.3|30882.4|30878.8|380
1611739500000|2021-01-27 09:25:00|30891.4|30887.8|30888.9|30885.3|30897.9|30894.3|30886.4|30882.8|232
1611739800000|2021-01-27 09:30:00|30888.4|30884.8|30890.4|30886.8|30896.9|30893.3|30886.4|30882.8|148
1611740100000|2021-01-27 09:35:00|30890.9|30887.3|30878.9|30875.3|30896.4|30892.8|30878.4|30874.8|142
1611740400000|2021-01-27 09:40:00|30879.4|30875.8|30872.4|30868.8|30879.9|30876.3|30872.4|30868.8|160
1611740700000|2021-01-27 09:45:00|30872.9|30869.3|30863.9|30860.3|30874.9|30871.3|30861.4|30857.8|187
1611741000000|2021-01-27 09:50:00|30863.4|30859.8|30856.9|30853.3|30864.9|30861.3|30854.9|30851.3|164
1611741300000|2021-01-27 09:55:00|30857.4|30853.8|30858.4|30854.8|30864.4|30860.8|30855.4|30851.8|105
1611741600000|2021-01-27 10:00:00|30857.9|30854.3|30852.4|30848.8|30861.4|30857.8|30848.4|30844.8|273
1611741900000|2021-01-27 10:05:00|30851.9|30848.3|30846.4|30842.8|30852.9|30849.3|30841.4|30837.8|233
1611742200000|2021-01-27 10:10:00|30845.9|30842.3|30840.4|30836.8|30847.9|30844.3|30826.9|30823.3|356
1611742500000|2021-01-27 10:15:00|30839.9|30836.3|30842.4|30838.8|30844.4|30840.8|30828.9|30825.3|263
1611742800000|2021-01-27 10:20:00|30842.9|30839.3|30842.4|30838.8|30848.9|30845.3|30836.9|30833.3|177
1611743100000|2021-01-27 10:25:00|30841.9|30838.3|30840.4|30836.8|30843.4|30839.8|30834.9|30831.3|200
1611743400000|2021-01-27 10:30:00|30839.9|30836.3|30849.4|30845.8|30856.9|30853.3|30834.9|30831.3|192
1611743700000|2021-01-27 10:35:00|30849.9|30846.3|30831.4|30827.8|30851.4|30847.8|30827.4|30823.8|264
1611744000000|2021-01-27 10:40:00|30830.9|30827.3|30821.4|30817.8|30841.4|30837.8|30820.9|30817.3|249
1611744300000|2021-01-27 10:45:00|30820.9|30817.3|30817.4|30813.8|30828.4|30824.8|30814.4|30810.8|272
1611744600000|2021-01-27 10:50:00|30816.9|30813.3|30801.9|30798.3|30822.9|30819.3|30800.9|30797.3|556
1611744900000|2021-01-27 10:55:00|30802.4|30798.8|30809.9|30806.3|30815.9|30812.3|30800.4|30796.8|414
1611745200000|2021-01-27 11:00:00|30809.4|30805.8|30766.4|30762.8|30809.4|30805.8|30758.4|30754.8|1167
1611745500000|2021-01-27 11:05:00|30765.9|30762.3|30792.4|30788.8|30792.4|30788.8|30757.4|30753.8|800
1611745800000|2021-01-27 11:10:00|30791.9|30788.3|30784.9|30781.3|30795.4|30791.8|30772.4|30768.8|478
1611746100000|2021-01-27 11:15:00|30784.4|30780.8|30800.9|30797.3|30801.4|30797.8|30777.9|30774.3|368
1611746400000|2021-01-27 11:20:00|30800.4|30796.8|30797.4|30793.8|30809.4|30805.8|30795.9|30792.3|379
1611746700000|2021-01-27 11:25:00|30796.9|30793.3|30793.4|30789.8|30796.9|30793.3|30776.9|30773.3|495
1611747000000|2021-01-27 11:30:00|30793.9|30790.3|30778.4|30774.8|30797.9|30794.3|30777.9|30774.3|365
1611747300000|2021-01-27 11:35:00|30778.9|30775.3|30754.4|30750.8|30784.9|30781.3|30730.4|30726.8|1113
1611747600000|2021-01-27 11:40:00|30754.9|30751.3|30730.9|30727.3|30755.4|30751.8|30716.4|30712.8|904
1611747900000|2021-01-27 11:45:00|30730.4|30726.8|30661.9|30658.3|30730.4|30726.8|30610.4|30606.8|2882
1611748200000|2021-01-27 11:50:00|30662.4|30658.8|30712.9|30709.3|30715.9|30712.3|30632.9|30629.3|2136
1611748500000|2021-01-27 11:55:00|30713.4|30709.8|30707.4|30703.8|30714.9|30711.3|30689.4|30685.8|1251
1611748800000|2021-01-27 12:00:00|30709.4|30705.8|30722.9|30719.3|30734.4|30730.8|30703.9|30700.3|1048
1611749100000|2021-01-27 12:05:00|30722.4|30718.8|30711.4|30707.8|30738.4|30734.8|30702.9|30699.3|968
1611749400000|2021-01-27 12:10:00|30710.9|30707.3|30672.4|30668.8|30719.4|30715.8|30665.9|30662.3|1036
1611749700000|2021-01-27 12:15:00|30671.9|30668.3|30641.4|30637.8|30679.4|30675.8|30625.4|30621.8|1896
1611750000000|2021-01-27 12:20:00|30642.4|30638.8|30663.4|30659.8|30664.4|30660.8|30633.4|30629.8|1239
1611750300000|2021-01-27 12:25:00|30662.9|30659.3|30690.4|30686.8|30700.4|30696.8|30643.9|30640.3|1549
1611750600000|2021-01-27 12:30:00|30689.4|30685.8|30677.9|30674.3|30714.4|30710.8|30655.4|30651.8|2411
1611750900000|2021-01-27 12:35:00|30679.4|30675.8|30642.4|30638.8|30689.4|30685.8|30634.4|30630.8|1087
1611751200000|2021-01-27 12:40:00|30642.9|30639.3|30623.4|30619.8|30666.9|30663.3|30590.4|30586.8|2096
1611751500000|2021-01-27 12:45:00|30622.4|30618.8|30657.4|30653.8|30659.9|30656.3|30610.4|30606.8|1597
1611751800000|2021-01-27 12:50:00|30657.9|30654.3|30602.9|30599.3|30657.9|30654.3|30602.4|30598.8|1080
1611752100000|2021-01-27 12:55:00|30603.4|30599.8|30589.4|30585.8|30616.9|30613.3|30572.9|30569.3|1500
1611752400000|2021-01-27 13:00:00|30588.4|30584.8|30580.4|30576.8|30595.9|30592.3|30565.4|30561.8|1500
1611752700000|2021-01-27 13:05:00|30580.9|30577.3|30607.4|30603.8|30616.9|30613.3|30573.4|30569.8|1048
1611753000000|2021-01-27 13:10:00|30606.4|30602.8|30632.4|30628.8|30632.9|30629.3|30598.9|30595.3|1056
1611753300000|2021-01-27 13:15:00|30631.9|30628.3|30664.9|30661.3|30681.4|30677.8|30623.4|30619.8|1656
1611753600000|2021-01-27 13:20:00|30666.4|30662.8|30676.4|30672.8|30686.4|30682.8|30652.9|30649.3|615
1611753900000|2021-01-27 13:25:00|30675.9|30672.3|30654.4|30650.8|30690.9|30687.3|30654.4|30650.8|642
1611754200000|2021-01-27 13:30:00|30654.9|30651.3|30639.4|30635.8|30670.9|30667.3|30622.4|30618.8|698
1611754500000|2021-01-27 13:35:00|30638.9|30635.3|30590.9|30587.3|30642.4|30638.8|30588.4|30584.8|817
1611754800000|2021-01-27 13:40:00|30590.4|30586.8|30628.4|30624.8|30632.9|30629.3|30581.9|30578.3|583
1611755100000|2021-01-27 13:45:00|30627.9|30624.3|30635.4|30631.8|30647.4|30643.8|30610.4|30606.8|722
1611755400000|2021-01-27 13:50:00|30634.9|30631.3|30639.4|30635.8|30652.9|30649.3|30634.9|30631.3|479
1611755700000|2021-01-27 13:55:00|30639.9|30636.3|30636.4|30632.8|30645.4|30641.8|30623.9|30620.3|452
1611756000000|2021-01-27 14:00:00|30637.4|30633.8|30628.4|30624.8|30652.4|30648.8|30628.4|30624.8|659
1611756300000|2021-01-27 14:05:00|30627.9|30624.3|30592.4|30588.8|30634.4|30630.8|30582.4|30578.8|1056
1611756600000|2021-01-27 14:10:00|30592.9|30589.3|30596.4|30592.8|30605.4|30601.8|30567.4|30563.8|1121
1611756900000|2021-01-27 14:15:00|30596.9|30593.3|30619.4|30615.8|30622.4|30618.8|30586.9|30583.3|709
1611757200000|2021-01-27 14:20:00|30618.9|30615.3|30626.4|30622.8|30635.9|30632.3|30605.9|30602.3|769
1611757500000|2021-01-27 14:25:00|30625.4|30621.8|30660.4|30656.8|30673.9|30670.3|30624.9|30621.3|1897
1611757800000|2021-01-27 14:30:00|30659.4|30655.8|30579.8|30577.4|30668.3|30665.9|30546.3|30543.9|9796
1611758100000|2021-01-27 14:35:00|30581.8|30579.4|30521.8|30519.4|30581.8|30579.4|30486.3|30483.9|8411
1611758400000|2021-01-27 14:40:00|30518.8|30516.4|30396.3|30393.9|30518.8|30516.4|30390.8|30388.4|7109
1611758700000|2021-01-27 14:45:00|30392.8|30390.4|30415.8|30413.4|30468.3|30465.9|30368.8|30366.4|6800
1611759000000|2021-01-27 14:50:00|30416.8|30414.4|30426.8|30424.4|30435.3|30432.9|30362.8|30360.4|5422
1611759300000|2021-01-27 14:55:00|30424.8|30422.4|30441.8|30439.4|30496.8|30494.4|30417.8|30415.4|4239
1611759600000|2021-01-27 15:00:00|30442.8|30440.4|30498.8|30496.4|30513.8|30511.4|30421.8|30419.4|3212
1611759900000|2021-01-27 15:05:00|30499.8|30497.4|30506.8|30504.4|30531.8|30529.4|30481.8|30479.4|3044
1611760200000|2021-01-27 15:10:00|30508.8|30506.4|30511.8|30509.4|30532.8|30530.4|30500.8|30498.4|2095
1611760500000|2021-01-27 15:15:00|30510.3|30507.9|30519.8|30517.4|30537.3|30534.9|30479.3|30476.9|2761
1611760800000|2021-01-27 15:20:00|30519.3|30516.9|30583.3|30580.9|30595.3|30592.9|30518.8|30516.4|3751
1611761100000|2021-01-27 15:25:00|30581.8|30579.4|30585.3|30582.9|30626.8|30624.4|30580.3|30577.9|2893
1611761400000|2021-01-27 15:30:00|30585.8|30583.4|30562.3|30559.9|30630.8|30628.4|30522.8|30520.4|4072
1611761700000|2021-01-27 15:35:00|30563.8|30561.4|30543.8|30541.4|30578.8|30576.4|30540.3|30537.9|1856
1611762000000|2021-01-27 15:40:00|30544.8|30542.4|30598.3|30595.9|30605.8|30603.4|30536.8|30534.4|1918
1611762300000|2021-01-27 15:45:00|30598.8|30596.4|30611.8|30609.4|30620.8|30618.4|30589.8|30587.4|1646
1611762600000|2021-01-27 15:50:00|30610.3|30607.9|30621.8|30619.4|30642.8|30640.4|30579.8|30577.4|1986
1611762900000|2021-01-27 15:55:00|30621.3|30618.9|30654.8|30652.4|30660.8|30658.4|30616.8|30614.4|1971
1611763200000|2021-01-27 16:00:00|30655.8|30653.4|30657.8|30655.4|30658.3|30655.9|30628.3|30625.9|1912
1611763500000|2021-01-27 16:05:00|30656.8|30654.4|30621.8|30619.4|30656.8|30654.4|30599.3|30596.9|1652
1611763800000|2021-01-27 16:10:00|30619.8|30617.4|30595.8|30593.4|30624.3|30621.9|30582.8|30580.4|1301
1611764100000|2021-01-27 16:15:00|30594.8|30592.4|30573.8|30571.4|30599.3|30596.9|30553.8|30551.4|2016
1611764400000|2021-01-27 16:20:00|30574.3|30571.9|30599.8|30597.4|30608.8|30606.4|30562.8|30560.4|1397
1611764700000|2021-01-27 16:25:00|30599.3|30596.9|30611.3|30608.9|30618.3|30615.9|30591.3|30588.9|1191
1611765000000|2021-01-27 16:30:00|30610.8|30608.4|30574.3|30571.9|30624.8|30622.4|30570.8|30568.4|1751
1611765300000|2021-01-27 16:35:00|30574.8|30572.4|30612.8|30610.4|30629.8|30627.4|30565.3|30562.9|1611
1611765600000|2021-01-27 16:40:00|30612.3|30609.9|30589.8|30587.4|30633.8|30631.4|30587.8|30585.4|870
1611765900000|2021-01-27 16:45:00|30590.3|30587.9|30550.8|30548.4|30633.8|30631.4|30548.8|30546.4|1849
1611766200000|2021-01-27 16:50:00|30548.8|30546.4|30529.8|30527.4|30574.8|30572.4|30528.8|30526.4|1773
1611766500000|2021-01-27 16:55:00|30530.8|30528.4|30492.8|30490.4|30538.3|30535.9|30481.8|30479.4|1703
1611766800000|2021-01-27 17:00:00|30491.8|30489.4|30472.8|30470.4|30506.3|30503.9|30471.3|30468.9|2063
1611767100000|2021-01-27 17:05:00|30472.3|30469.9|30535.8|30533.4|30538.8|30536.4|30471.3|30468.9|2191
1611767400000|2021-01-27 17:10:00|30536.3|30533.9|30588.8|30586.4|30595.8|30593.4|30530.8|30528.4|1992
1611767700000|2021-01-27 17:15:00|30589.3|30586.9|30607.8|30605.4|30615.8|30613.4|30576.3|30573.9|1475
1611768000000|2021-01-27 17:20:00|30607.3|30604.9|30604.8|30602.4|30613.8|30611.4|30592.8|30590.4|1017
1611768300000|2021-01-27 17:25:00|30605.3|30602.9|30588.8|30586.4|30611.3|30608.9|30586.3|30583.9|753
1611768600000|2021-01-27 17:30:00|30588.3|30585.9|30565.8|30563.4|30592.8|30590.4|30550.8|30548.4|1239
1611768900000|2021-01-27 17:35:00|30566.3|30563.9|30589.8|30587.4|30597.8|30595.4|30529.3|30526.9|1368
1611769200000|2021-01-27 17:40:00|30590.3|30587.9|30618.8|30616.4|30626.8|30624.4|30584.3|30581.9|1420
1611769500000|2021-01-27 17:45:00|30618.3|30615.9|30629.8|30627.4|30632.3|30629.9|30603.8|30601.4|780
1611769800000|2021-01-27 17:50:00|30630.3|30627.9|30628.8|30626.4|30648.8|30646.4|30612.8|30610.4|912
1611770100000|2021-01-27 17:55:00|30629.8|30627.4|30635.8|30633.4|30642.8|30640.4|30626.3|30623.9|820
1611770400000|2021-01-27 18:00:00|30636.3|30633.9|30630.5|30628.1|30651|30648.6|30627|30624.6|955
1611770700000|2021-01-27 18:05:00|30631|30628.6|30622.5|30620.1|30631.5|30629.1|30605|30602.6|966
1611771000000|2021-01-27 18:10:00|30622|30619.6|30592.5|30590.1|30626.5|30624.1|30581|30578.6|865
1611771300000|2021-01-27 18:15:00|30592|30589.6|30606|30603.6|30617.5|30615.1|30573|30570.6|869
1611771600000|2021-01-27 18:20:00|30606.5|30604.1|30599.5|30597.1|30612.5|30610.1|30589|30586.6|474
1611771900000|2021-01-27 18:25:00|30599|30596.6|30617.5|30615.1|30640|30637.6|30593|30590.6|1280
1611772200000|2021-01-27 18:30:00|30617|30614.6|30618|30615.6|30625|30622.6|30599|30596.6|840
1611772500000|2021-01-27 18:35:00|30617.5|30615.1|30608|30605.6|30630|30627.6|30602.5|30600.1|469
1611772800000|2021-01-27 18:40:00|30607.5|30605.1|30564|30561.6|30613|30610.6|30564|30561.6|753
1611773100000|2021-01-27 18:45:00|30563|30560.6|30555.5|30553.1|30582|30579.6|30552|30549.6|764
1611773400000|2021-01-27 18:50:00|30556|30553.6|30573|30570.6|30573.5|30571.1|30544|30541.6|885
1611773700000|2021-01-27 18:55:00|30570|30567.6|30535|30532.6|30572|30569.6|30517.5|30515.1|822
1611774000000|2021-01-27 19:00:00|30534.5|30532.1|30537|30534.6|30587.5|30585.1|30523|30520.6|1638
1611774300000|2021-01-27 19:05:00|30537.5|30535.1|30534|30531.6|30538|30535.6|30500|30497.6|1605
1611774600000|2021-01-27 19:10:00|30534.5|30532.1|30535|30532.6|30550|30547.6|30527.5|30525.1|723
1611774900000|2021-01-27 19:15:00|30534.5|30532.1|30457|30454.6|30534.5|30532.1|30447|30444.6|2490
1611775200000|2021-01-27 19:20:00|30456|30453.6|30480.5|30478.1|30494|30491.6|30441|30438.6|2484
1611775500000|2021-01-27 19:25:00|30482|30479.6|30447|30444.6|30485.5|30483.1|30439.5|30437.1|1649
1611775800000|2021-01-27 19:30:00|30442.5|30440.1|30367.5|30365.1|30458|30455.6|30365|30362.6|4145
1611776100000|2021-01-27 19:35:00|30364.5|30362.1|30395|30392.6|30409|30406.6|30347.5|30345.1|4661
1611776400000|2021-01-27 19:40:00|30393|30390.6|30429|30426.6|30459|30456.6|30373.5|30371.1|2770
1611776700000|2021-01-27 19:45:00|30428|30425.6|30347|30344.6|30441|30438.6|30322.5|30320.1|3135
1611777000000|2021-01-27 19:50:00|30346|30343.6|30346.5|30344.1|30374.5|30372.1|30296|30293.6|4681
1611777300000|2021-01-27 19:55:00|30348|30345.6|30322|30319.6|30369|30366.6|30292|30289.6|2868
1611777600000|2021-01-27 20:00:00|30321.5|30319.1|30326|30323.6|30348|30345.6|30296.5|30294.1|3050
1611777900000|2021-01-27 20:05:00|30325.5|30323.1|30340.5|30338.1|30371.5|30369.1|30310.5|30308.1|2214
1611778200000|2021-01-27 20:10:00|30339|30336.6|30426|30423.6|30430.5|30428.1|30334|30331.6|2860
1611778500000|2021-01-27 20:15:00|30425.5|30423.1|30383.5|30381.1|30429|30426.6|30380|30377.6|1774
1611778800000|2021-01-27 20:20:00|30384.9|30382.5|30338.4|30336|30407.4|30405|30327.9|30325.5|1973
1611779100000|2021-01-27 20:25:00|30337.9|30335.5|30309.4|30307|30384.4|30382|30285.4|30283|3503
1611779400000|2021-01-27 20:30:00|30309.9|30307.5|30276.4|30274|30335.4|30333|30271.9|30269.5|2607
1611779700000|2021-01-27 20:35:00|30275.9|30273.5|30254.9|30252.5|30294.4|30292|30206.4|30204|4991
1611780000000|2021-01-27 20:40:00|30255.4|30253|30243.4|30241|30271.9|30269.5|30219.9|30217.5|2880
1611780300000|2021-01-27 20:45:00|30241.4|30239|30281.9|30279.5|30289.4|30287|30215.4|30213|2625
1611780600000|2021-01-27 20:50:00|30282.4|30280|30319.4|30317|30333.4|30331|30265.4|30263|3290
1611780900000|2021-01-27 20:55:00|30320.4|30318|30335.9|30333.5|30354.4|30352|30268.4|30266|5649
1611781200000|2021-01-27 21:00:00|30331.4|30329|30312.1|30307.3|30386.6|30381.8|30286.6|30281.8|2903
1611781500000|2021-01-27 21:05:00|30312.6|30307.8|30262.6|30257.8|30326.1|30321.3|30254.6|30249.8|2131
1611781800000|2021-01-27 21:10:00|30265.1|30260.3|30208.3|30198.5|30266.6|30261.8|30156.1|30151.3|2687
1611782100000|2021-01-27 21:15:00|30205.3|30195.5|30226.9|30217.1|30245.2|30235.4|30187.6|30177.8|0
1611782400000|2021-01-27 21:20:00|30227|30217.2|30244.5|30234.7|30272.8|30263|30227|30217.2|0
1611782700000|2021-01-27 21:25:00|30242.6|30232.8|30117.1|30107.3|30249.4|30239.6|30117.1|30107.3|0
1611783000000|2021-01-27 21:30:00|30203.6|30198.8|30238.6|30233.8|30270.6|30265.8|30180.6|30175.8|1166
1611783300000|2021-01-27 21:35:00|30236.6|30231.8|30241.6|30236.8|30253.6|30248.8|30216.6|30211.8|190
1611783600000|2021-01-27 21:40:00|30239.6|30234.8|30307.6|30302.8|30314.6|30309.8|30224.6|30219.8|407
1611783900000|2021-01-27 21:45:00|30303.6|30298.8|30265.6|30260.8|30307.6|30302.8|30247.6|30242.8|333
1611784200000|2021-01-27 21:50:00|30263.6|30258.8|30269.6|30264.8|30282.6|30277.8|30247.6|30242.8|158
1611784500000|2021-01-27 21:55:00|30270.6|30265.8|30263.5|30253.7|30280.6|30275.8|30252.6|30246.2|142
1611784800000|2021-01-27 22:00:00|30264.5|30254.7|30275.9|30266.1|30291.2|30281.4|30261.9|30252.1|0
1611785100000|2021-01-27 22:05:00|30275.8|30266|30270.5|30260.7|30276.7|30266.9|30254.2|30244.4|0
1611785400000|2021-01-27 22:10:00|30274|30264.2|30272.3|30262.5|30288.6|30278.8|30264.8|30255|0
1611785700000|2021-01-27 22:15:00|30273.2|30263.4|30285|30275.2|30285.8|30276|30261.8|30252|0
1611786000000|2021-01-27 22:20:00|30285.1|30275.3|30307.5|30297.7|30317.5|30307.7|30280.4|30270.6|0
1611786300000|2021-01-27 22:25:00|30306.6|30296.8|30262|30252.2|30312.5|30302.7|30261.8|30252|0
1611786600000|2021-01-27 22:30:00|30262.2|30252.4|30290.7|30280.9|30290.7|30280.9|30261.7|30251.9|0
1611786900000|2021-01-27 22:35:00|30290.8|30281|30281.7|30271.9|30292.9|30283.1|30281.7|30271.9|0
1611787200000|2021-01-27 22:40:00|30281.6|30271.8|30266.8|30257|30282.6|30272.8|30249.8|30240|0
1611787500000|2021-01-27 22:45:00|30270.9|30261.1|30289.2|30279.4|30289.7|30279.9|30268.2|30258.4|0
1611787800000|2021-01-27 22:50:00|30289.3|30279.5|30292|30282.2|30295.4|30285.6|30280.5|30270.7|0
1611788100000|2021-01-27 22:55:00|30291.9|30282.1|30286.2|30276.4|30298.1|30288.3|30281.5|30271.7|0
1611788400000|2021-01-27 23:00:00|30285.4|30275.6|30280.1|30275.3|30321.6|30316.8|30271.1|30266.3|503
1611788700000|2021-01-27 23:05:00|30280.6|30275.8|30168.1|30163.3|30288.1|30283.3|30168.1|30163.3|796
1611789000000|2021-01-27 23:10:00|30173.6|30168.8|30186.1|30181.3|30191.1|30186.3|30161.1|30156.3|396
1611789300000|2021-01-27 23:15:00|30186.6|30181.8|30118.1|30113.3|30189.1|30184.3|30098.6|30093.8|888
1611789600000|2021-01-27 23:20:00|30117.1|30112.3|30146.1|30141.3|30166.6|30161.8|30107.6|30102.8|733
1611789900000|2021-01-27 23:25:00|30146.6|30141.8|30170.1|30165.3|30180.6|30175.8|30145.1|30140.3|404
1611790200000|2021-01-27 23:30:00|30166.1|30161.3|30131.1|30126.3|30177.6|30172.8|30125.1|30120.3|518
1611790500000|2021-01-27 23:35:00|30131.6|30126.8|30110.1|30105.3|30143.1|30138.3|30069.1|30064.3|871
1611790800000|2021-01-27 23:40:00|30110.6|30105.8|30104.6|30099.8|30116.1|30111.3|30074.1|30069.3|478
1611791100000|2021-01-27 23:45:00|30105.1|30100.3|30141.6|30136.8|30151.1|30146.3|30100.6|30095.8|520
1611791400000|2021-01-27 23:50:00|30140.1|30135.3|30112.6|30107.8|30143.1|30138.3|30085.1|30080.3|517
1611791700000|2021-01-27 23:55:00|30113.1|30108.3|30091.1|30086.3|30131.1|30126.3|30053.1|30048.3|1199
1611792000000|2021-01-28 00:00:00|30092.6|30087.8|30151.1|30146.3|30158.1|30153.3|30092.6|30087.8|895
1611792300000|2021-01-28 00:05:00|30150.6|30145.8|30144.6|30139.8|30172.1|30167.3|30117.6|30112.8|842
1611792600000|2021-01-28 00:10:00|30145.1|30140.3|30146.1|30141.3|30155.6|30150.8|30127.6|30122.8|299
1611792900000|2021-01-28 00:15:00|30146.6|30141.8|30179.1|30174.3|30186.1|30181.3|30139.6|30134.8|603
1611793200000|2021-01-28 00:20:00|30179.6|30174.8|30159.1|30154.3|30190.1|30185.3|30155.1|30150.3|387
1611793500000|2021-01-28 00:25:00|30158.6|30153.8|30160.1|30155.3|30174.1|30169.3|30145.6|30140.8|386
1611793800000|2021-01-28 00:30:00|30160.6|30155.8|30217.6|30212.8|30242.6|30237.8|30150.6|30145.8|1235
1611794100000|2021-01-28 00:35:00|30216.6|30211.8|30225.6|30220.8|30227.6|30222.8|30194.6|30189.8|581
1611794400000|2021-01-28 00:40:00|30226.1|30221.3|30235.1|30230.3|30237.6|30232.8|30216.1|30211.3|448
1611794700000|2021-01-28 00:45:00|30234.6|30229.8|30215.6|30210.8|30234.6|30229.8|30204.1|30199.3|491
1611795000000|2021-01-28 00:50:00|30215.1|30210.3|30211.1|30206.3|30222.6|30217.8|30204.6|30199.8|217
1611795300000|2021-01-28 00:55:00|30213.6|30208.8|30212.6|30207.8|30226.6|30221.8|30201.6|30196.8|293
1611795600000|2021-01-28 01:00:00|30211.6|30206.8|30247.6|30242.8|30254.1|30249.3|30207.6|30202.8|467
1611795900000|2021-01-28 01:05:00|30248.1|30243.3|30260.6|30255.8|30287.6|30282.8|30244.1|30239.3|931
1611796200000|2021-01-28 01:10:00|30260.1|30255.3|30286.6|30281.8|30288.6|30283.8|30256.6|30251.8|547
1611796500000|2021-01-28 01:15:00|30287.1|30282.3|30312.6|30307.8|30318.6|30313.8|30268.1|30263.3|780
1611796800000|2021-01-28 01:20:00|30313.1|30308.3|30295.6|30290.8|30315.6|30310.8|30294.1|30289.3|508
1611797100000|2021-01-28 01:25:00|30295.1|30290.3|30315.6|30310.8|30328.6|30323.8|30294.6|30289.8|554
1611797400000|2021-01-28 01:30:00|30315.1|30310.3|30302.6|30297.8|30321.1|30316.3|30290.6|30285.8|511
1611797700000|2021-01-28 01:35:00|30302.1|30297.3|30321.6|30316.8|30326.6|30321.8|30292.6|30287.8|367
1611798000000|2021-01-28 01:40:00|30322.1|30317.3|30342.1|30337.3|30346.1|30341.3|30318.6|30313.8|457
1611798300000|2021-01-28 01:45:00|30341.6|30336.8|30352.6|30347.8|30357.6|30352.8|30321.6|30316.8|496
1611798600000|2021-01-28 01:50:00|30352.1|30347.3|30351.6|30346.8|30368.6|30363.8|30345.6|30340.8|578
1611798900000|2021-01-28 01:55:00|30351.1|30346.3|30337.6|30332.8|30362.1|30357.3|30331.1|30326.3|321
1611799200000|2021-01-28 02:00:00|30338.1|30333.3|30335.1|30330.3|30355.6|30350.8|30334.6|30329.8|395
1611799500000|2021-01-28 02:05:00|30334.6|30329.8|30328.6|30323.8|30338.6|30333.8|30322.1|30317.3|234
1611799800000|2021-01-28 02:10:00|30329.1|30324.3|30331.6|30326.8|30332.6|30327.8|30320.6|30315.8|180
1611800100000|2021-01-28 02:15:00|30331.1|30326.3|30338.6|30333.8|30342.1|30337.3|30328.1|30323.3|281
1611800400000|2021-01-28 02:20:00|30339.1|30334.3|30326.1|30321.3|30361.6|30356.8|30326.1|30321.3|386
1611800700000|2021-01-28 02:25:00|30328.6|30323.8|30316.6|30311.8|30334.6|30329.8|30313.6|30308.8|386
1611801000000|2021-01-28 02:30:00|30316.1|30311.3|30303.6|30298.8|30317.6|30312.8|30294.1|30289.3|431
1611801300000|2021-01-28 02:35:00|30303.1|30298.3|30298.6|30293.8|30308.6|30303.8|30288.6|30283.8|267
1611801600000|2021-01-28 02:40:00|30299.1|30294.3|30268.6|30263.8|30299.1|30294.3|30265.1|30260.3|286
1611801900000|2021-01-28 02:45:00|30269.1|30264.3|30242.6|30237.8|30275.6|30270.8|30236.1|30231.3|424
1611802200000|2021-01-28 02:50:00|30242.1|30237.3|30233.1|30228.3|30246.6|30241.8|30229.1|30224.3|334
1611802500000|2021-01-28 02:55:00|30232.6|30227.8|30285.6|30280.8|30289.6|30284.8|30229.6|30224.8|432
1611802800000|2021-01-28 03:00:00|30286.1|30281.3|30260.6|30255.8|30289.6|30284.8|30258.1|30253.3|219
1611803100000|2021-01-28 03:05:00|30261.1|30256.3|30230.6|30225.8|30265.1|30260.3|30229.1|30224.3|246
1611803400000|2021-01-28 03:10:00|30231.1|30226.3|30260.6|30255.8|30265.6|30260.8|30222.1|30217.3|298
1611803700000|2021-01-28 03:15:00|30261.1|30256.3|30302.6|30297.8|30302.6|30297.8|30260.1|30255.3|448
1611804000000|2021-01-28 03:20:00|30303.1|30298.3|30293.6|30288.8|30317.6|30312.8|30293.1|30288.3|365
1611804300000|2021-01-28 03:25:00|30293.1|30288.3|30293.1|30288.3|30302.6|30297.8|30283.1|30278.3|161
1611804600000|2021-01-28 03:30:00|30293.6|30288.8|30303.1|30298.3|30326.6|30321.8|30290.6|30285.8|274
1611804900000|2021-01-28 03:35:00|30302.6|30297.8|30306.6|30301.8|30313.6|30308.8|30276.1|30271.3|241
1611805200000|2021-01-28 03:40:00|30307.1|30302.3|30294.6|30289.8|30320.1|30315.3|30287.1|30282.3|157
1611805500000|2021-01-28 03:45:00|30295.1|30290.3|30291.6|30286.8|30303.1|30298.3|30282.1|30277.3|127
1611805800000|2021-01-28 03:50:00|30292.1|30287.3|30268.1|30263.3|30292.6|30287.8|30264.1|30259.3|190
1611806100000|2021-01-28 03:55:00|30268.6|30263.8|30272.6|30267.8|30276.6|30271.8|30256.6|30251.8|223
1611806400000|2021-01-28 04:00:00|30273.1|30268.3|30279.6|30274.8|30287.6|30282.8|30273.1|30268.3|169
1611806700000|2021-01-28 04:05:00|30280.1|30275.3|30281.6|30276.8|30298.1|30293.3|30275.6|30270.8|130
1611807000000|2021-01-28 04:10:00|30282.1|30277.3|30277.6|30272.8|30287.6|30282.8|30274.6|30269.8|129
1611807300000|2021-01-28 04:15:00|30278.1|30273.3|30275.6|30270.8|30293.6|30288.8|30270.1|30265.3|143
1611807600000|2021-01-28 04:20:00|30276.1|30271.3|30255.6|30250.8|30276.1|30271.3|30252.1|30247.3|240
1611807900000|2021-01-28 04:25:00|30255.1|30250.3|30257.6|30252.8|30264.6|30259.8|30241.6|30236.8|319
1611808200000|2021-01-28 04:30:00|30258.1|30253.3|30247.6|30242.8|30268.6|30263.8|30241.6|30236.8|234
1611808500000|2021-01-28 04:35:00|30248.1|30243.3|30243.6|30238.8|30256.6|30251.8|30236.6|30231.8|209
1611808800000|2021-01-28 04:40:00|30244.1|30239.3|30248.1|30243.3|30258.1|30253.3|30243.1|30238.3|110
1611809100000|2021-01-28 04:45:00|30248.6|30243.8|30259.1|30254.3|30263.6|30258.8|30248.1|30243.3|143
1611809400000|2021-01-28 04:50:00|30258.6|30253.8|30254.6|30249.8|30260.1|30255.3|30236.6|30231.8|155
1611809700000|2021-01-28 04:55:00|30254.1|30249.3|30250.6|30245.8|30261.1|30256.3|30240.6|30235.8|115
1611810000000|2021-01-28 05:00:00|30251.1|30246.3|30270.1|30265.3|30273.1|30268.3|30245.6|30240.8|208
1611810300000|2021-01-28 05:05:00|30268.6|30263.8|30273.6|30268.8|30283.1|30278.3|30267.6|30262.8|186
1611810600000|2021-01-28 05:10:00|30273.1|30268.3|30295.1|30290.3|30297.6|30292.8|30270.6|30265.8|152
1611810900000|2021-01-28 05:15:00|30295.6|30290.8|30293.6|30288.8|30299.6|30294.8|30289.1|30284.3|146
1611811200000|2021-01-28 05:20:00|30294.1|30289.3|30287.6|30282.8|30297.6|30292.8|30280.6|30275.8|62
1611811500000|2021-01-28 05:25:00|30288.1|30283.3|30291.6|30286.8|30309.6|30304.8|30285.1|30280.3|139
1611811800000|2021-01-28 05:30:00|30292.1|30287.3|30290.6|30285.8|30301.1|30296.3|30283.6|30278.8|136
1611812100000|2021-01-28 05:35:00|30291.1|30286.3|30283.6|30278.8|30294.6|30289.8|30277.6|30272.8|108
1611812400000|2021-01-28 05:40:00|30284.1|30279.3|30268.1|30263.3|30287.6|30282.8|30265.6|30260.8|168
1611812700000|2021-01-28 05:45:00|30268.6|30263.8|30265.1|30260.3|30275.1|30270.3|30259.6|30254.8|127
1611813000000|2021-01-28 05:50:00|30264.6|30259.8|30252.6|30247.8|30266.6|30261.8|30245.1|30240.3|210
1611813300000|2021-01-28 05:55:00|30253.1|30248.3|30242.1|30237.3|30264.1|30259.3|30239.6|30234.8|218
1611813600000|2021-01-28 06:00:00|30240.6|30235.8|30206.6|30201.8|30243.6|30238.8|30199.6|30194.8|567
1611813900000|2021-01-28 06:05:00|30207.1|30202.3|30202.1|30197.3|30213.1|30208.3|30200.1|30195.3|218
1611814200000|2021-01-28 06:10:00|30202.6|30197.8|30215.6|30210.8|30224.1|30219.3|30195.1|30190.3|360
1611814500000|2021-01-28 06:15:00|30218.1|30213.3|30198.6|30193.8|30221.6|30216.8|30198.6|30193.8|159
1611814800000|2021-01-28 06:20:00|30198.1|30193.3|30207.6|30202.8|30215.6|30210.8|30190.6|30185.8|346
1611815100000|2021-01-28 06:25:00|30208.1|30203.3|30223.1|30218.3|30225.6|30220.8|30198.1|30193.3|621
1611815400000|2021-01-28 06:30:00|30222.6|30217.8|30220.6|30215.8|30236.6|30231.8|30219.6|30214.8|223
1611815700000|2021-01-28 06:35:00|30221.1|30216.3|30218.6|30213.8|30230.1|30225.3|30216.1|30211.3|114
1611816000000|2021-01-28 06:40:00|30219.1|30214.3|30223.6|30218.8|30230.6|30225.8|30218.6|30213.8|103
1611816300000|2021-01-28 06:45:00|30224.1|30219.3|30219.6|30214.8|30227.6|30222.8|30217.1|30212.3|128
1611816600000|2021-01-28 06:50:00|30220.1|30215.3|30220.6|30215.8|30223.6|30218.8|30211.6|30206.8|138
1611816900000|2021-01-28 06:55:00|30221.1|30216.3|30234.6|30229.8|30235.1|30230.3|30221.1|30216.3|117
1611817200000|2021-01-28 07:00:00|30234|30230.4|30223|30219.4|30235|30231.4|30205|30201.4|427
1611817500000|2021-01-28 07:05:00|30223.5|30219.9|30206.5|30202.9|30234|30230.4|30203|30199.4|405
1611817800000|2021-01-28 07:10:00|30206|30202.4|30222|30218.4|30225.5|30221.9|30204.5|30200.9|302
1611818100000|2021-01-28 07:15:00|30222.5|30218.9|30214|30210.4|30226|30222.4|30209|30205.4|271
1611818400000|2021-01-28 07:20:00|30214.5|30210.9|30207|30203.4|30218|30214.4|30201|30197.4|319
1611818700000|2021-01-28 07:25:00|30206.5|30202.9|30198|30194.4|30217|30213.4|30196.5|30192.9|221
1611819000000|2021-01-28 07:30:00|30197.5|30193.9|30181|30177.4|30213|30209.4|30179.5|30175.9|553
1611819300000|2021-01-28 07:35:00|30180.5|30176.9|30209|30205.4|30210.5|30206.9|30176.5|30172.9|534
1611819600000|2021-01-28 07:40:00|30210|30206.4|30201|30197.4|30214|30210.4|30196.5|30192.9|298
1611819900000|2021-01-28 07:45:00|30200.5|30196.9|30269|30265.4|30273|30269.4|30200.5|30196.9|763
1611820200000|2021-01-28 07:50:00|30269.5|30265.9|30268|30264.4|30285|30281.4|30264.5|30260.9|407
1611820500000|2021-01-28 07:55:00|30269|30265.4|30257.5|30253.9|30273.5|30269.9|30250.5|30246.9|342
1611820800000|2021-01-28 08:00:00|30255|30251.4|30250.5|30246.9|30292.5|30288.9|30240|30236.4|1067
1611821100000|2021-01-28 08:05:00|30251|30247.4|30319.5|30315.9|30332|30328.4|30244|30240.4|1197
1611821400000|2021-01-28 08:10:00|30320|30316.4|30311|30307.4|30329|30325.4|30286|30282.4|849
1611821700000|2021-01-28 08:15:00|30310|30306.4|30262|30258.4|30326|30322.4|30258|30254.4|680
1611822000000|2021-01-28 08:20:00|30262.5|30258.9|30278|30274.4|30306.5|30302.9|30256.5|30252.9|483
1611822300000|2021-01-28 08:25:00|30277.5|30273.9|30263.5|30259.9|30284|30280.4|30247|30243.4|532
1611822600000|2021-01-28 08:30:00|30262.5|30258.9|30235|30231.4|30267|30263.4|30230|30226.4|683
1611822900000|2021-01-28 08:35:00|30235.5|30231.9|30196|30192.4|30236.5|30232.9|30190.5|30186.9|795
1611823200000|2021-01-28 08:40:00|30194|30190.4|30172|30168.4|30196|30192.4|30153|30149.4|1072
1611823500000|2021-01-28 08:45:00|30172.5|30168.9|30151.5|30147.9|30177|30173.4|30140|30136.4|1379
1611823800000|2021-01-28 08:50:00|30152|30148.4|30160|30156.4|30189.5|30185.9|30140.5|30136.9|681
1611824100000|2021-01-28 08:55:00|30159.5|30155.9|30108.5|30104.9|30160|30156.4|30107|30103.4|1060
1611824400000|2021-01-28 09:00:00|30110|30106.4|30161|30157.4|30163.5|30159.9|30107.5|30103.9|694
1611824700000|2021-01-28 09:05:00|30160.5|30156.9|30121|30117.4|30165.5|30161.9|30120|30116.4|778
1611825000000|2021-01-28 09:10:00|30120.5|30116.9|30118.5|30114.9|30125|30121.4|30093.5|30089.9|950
1611825300000|2021-01-28 09:15:00|30118|30114.4|30126|30122.4|30150|30146.4|30115.5|30111.9|615
1611825600000|2021-01-28 09:20:00|30125.5|30121.9|30103|30099.4|30143|30139.4|30091.5|30087.9|975
1611825900000|2021-01-28 09:25:00|30103.5|30099.9|30110.5|30106.9|30126|30122.4|30089|30085.4|785
1611826200000|2021-01-28 09:30:00|30111|30107.4|30106.5|30102.9|30132.5|30128.9|30099.5|30095.9|699
1611826500000|2021-01-28 09:35:00|30106|30102.4|30078.5|30074.9|30106|30102.4|30071|30067.4|877
1611826800000|2021-01-28 09:40:00|30078|30074.4|30135|30131.4|30141|30137.4|30067|30063.4|878
1611827100000|2021-01-28 09:45:00|30134.5|30130.9|30155.5|30151.9|30161.5|30157.9|30117.5|30113.9|483
1611827400000|2021-01-28 09:50:00|30156|30152.4|30183.5|30179.9|30189|30185.4|30156|30152.4|656
1611827700000|2021-01-28 09:55:00|30183|30179.4|30173.5|30169.9|30187|30183.4|30158|30154.4|439
1611828000000|2021-01-28 10:00:00|30172|30168.4|30164|30160.4|30176|30172.4|30141.5|30137.9|431
1611828300000|2021-01-28 10:05:00|30164.5|30160.9|30189|30185.4|30209.5|30205.9|30155|30151.4|695
1611828600000|2021-01-28 10:10:00|30188.5|30184.9|30207.5|30203.9|30209.5|30205.9|30182.5|30178.9|425
1611828900000|2021-01-28 10:15:00|30207|30203.4|30257|30253.4|30257.5|30253.9|30202|30198.4|783
1611829200000|2021-01-28 10:20:00|30258|30254.4|30265|30261.4|30273|30269.4|30248.5|30244.9|743
1611829500000|2021-01-28 10:25:00|30265.5|30261.9|30271|30267.4|30284.5|30280.9|30261.5|30257.9|754
1611829800000|2021-01-28 10:30:00|30270|30266.4|30285|30281.4|30290|30286.4|30261.5|30257.9|461
1611830100000|2021-01-28 10:35:00|30285.5|30281.9|30282|30278.4|30292.5|30288.9|30260|30256.4|594
1611830400000|2021-01-28 10:40:00|30281|30277.4|30297|30293.4|30301.5|30297.9|30270.5|30266.9|382
1611830700000|2021-01-28 10:45:00|30296.5|30292.9|30271|30267.4|30306.5|30302.9|30269|30265.4|498
1611831000000|2021-01-28 10:50:00|30270.5|30266.9|30259|30255.4|30289|30285.4|30259|30255.4|510
1611831300000|2021-01-28 10:55:00|30259.5|30255.9|30250|30246.4|30278.5|30274.9|30249.5|30245.9|589
1611831600000|2021-01-28 11:00:00|30249|30245.4|30233.5|30229.9|30260|30256.4|30228|30224.4|773
1611831900000|2021-01-28 11:05:00|30233|30229.4|30263|30259.4|30271.5|30267.9|30215.5|30211.9|734
1611832200000|2021-01-28 11:10:00|30262.5|30258.9|30292.5|30288.9|30299|30295.4|30253|30249.4|831
1611832500000|2021-01-28 11:15:00|30293|30289.4|30334.5|30330.9|30335|30331.4|30281|30277.4|1041
1611832800000|2021-01-28 11:20:00|30336|30332.4|30320.5|30316.9|30343|30339.4|30318|30314.4|840
1611833100000|2021-01-28 11:25:00|30320|30316.4|30309|30305.4|30337|30333.4|30302.5|30298.9|704
1611833400000|2021-01-28 11:30:00|30308.5|30304.9|30316|30312.4|30331.5|30327.9|30305.5|30301.9|365
1611833700000|2021-01-28 11:35:00|30315.5|30311.9|30301.5|30297.9|30318.5|30314.9|30294|30290.4|422
1611834000000|2021-01-28 11:40:00|30301|30297.4|30290.5|30286.9|30305|30301.4|30283|30279.4|411
1611834300000|2021-01-28 11:45:00|30291|30287.4|30313|30309.4|30318|30314.4|30291|30287.4|336
1611834600000|2021-01-28 11:50:00|30312.5|30308.9|30306.5|30302.9|30327.5|30323.9|30299|30295.4|558
1611834900000|2021-01-28 11:55:00|30305|30301.4|30297|30293.4|30327.5|30323.9|30292|30288.4|575
1611835200000|2021-01-28 12:00:00|30296|30292.4|30317|30313.4|30321|30317.4|30284|30280.4|745
1611835500000|2021-01-28 12:05:00|30317.5|30313.9|30328.5|30324.9|30352|30348.4|30310|30306.4|680
1611835800000|2021-01-28 12:10:00|30329.5|30325.9|30347|30343.4|30365|30361.4|30322|30318.4|717
1611836100000|2021-01-28 12:15:00|30347.5|30343.9|30360|30356.4|30363.5|30359.9|30337.5|30333.9|585
1611836400000|2021-01-28 12:20:00|30359.5|30355.9|30324.5|30320.9|30365|30361.4|30324|30320.4|631
1611836700000|2021-01-28 12:25:00|30325|30321.4|30344|30340.4|30352|30348.4|30321|30317.4|469
1611837000000|2021-01-28 12:30:00|30343.5|30339.9|30336|30332.4|30344|30340.4|30323.5|30319.9|505
1611837300000|2021-01-28 12:35:00|30335.5|30331.9|30326|30322.4|30348|30344.4|30325.5|30321.9|376
1611837600000|2021-01-28 12:40:00|30327|30323.4|30306|30302.4|30331|30327.4|30301|30297.4|569
1611837900000|2021-01-28 12:45:00|30306.5|30302.9|30325|30321.4|30333.5|30329.9|30291|30287.4|973
1611838200000|2021-01-28 12:50:00|30324.5|30320.9|30325|30321.4|30340|30336.4|30315.5|30311.9|363
1611838500000|2021-01-28 12:55:00|30324.5|30320.9|30331|30327.4|30339|30335.4|30311|30307.4|692
1611838800000|2021-01-28 13:00:00|30331.5|30327.9|30269|30265.4|30331.5|30327.9|30260.5|30256.9|1284
1611839100000|2021-01-28 13:05:00|30268.5|30264.9|30290|30286.4|30294|30290.4|30259|30255.4|829
1611839400000|2021-01-28 13:10:00|30291|30287.4|30267|30263.4|30302.5|30298.9|30258|30254.4|741
1611839700000|2021-01-28 13:15:00|30266.5|30262.9|30269.5|30265.9|30284|30280.4|30258.5|30254.9|763
1611840000000|2021-01-28 13:20:00|30269|30265.4|30284.5|30280.9|30293.5|30289.9|30266.5|30262.9|459
1611840300000|2021-01-28 13:25:00|30285|30281.4|30300.5|30296.9|30304|30300.4|30275.5|30271.9|347
1611840600000|2021-01-28 13:30:00|30299|30295.4|30350|30346.4|30350.5|30346.9|30288|30284.4|1039
1611840900000|2021-01-28 13:35:00|30349|30345.4|30350.5|30346.9|30383.5|30379.9|30342|30338.4|1059
1611841200000|2021-01-28 13:40:00|30351|30347.4|30381.5|30377.9|30387.5|30383.9|30348|30344.4|709
1611841500000|2021-01-28 13:45:00|30382|30378.4|30452|30448.4|30455.5|30451.9|30380|30376.4|2528
1611841800000|2021-01-28 13:50:00|30449.5|30445.9|30476.5|30472.9|30487|30483.4|30446|30442.4|1661
1611842100000|2021-01-28 13:55:00|30476|30472.4|30486.5|30482.9|30504.5|30500.9|30475.5|30471.9|1818
1611842400000|2021-01-28 14:00:00|30486|30482.4|30526.5|30522.9|30545|30541.4|30486|30482.4|2390
1611842700000|2021-01-28 14:05:00|30527|30523.4|30515|30511.4|30527.5|30523.9|30482.5|30478.9|1787
1611843000000|2021-01-28 14:10:00|30514.5|30510.9|30491.5|30487.9|30521|30517.4|30484|30480.4|1115
1611843300000|2021-01-28 14:15:00|30491|30487.4|30480|30476.4|30506|30502.4|30478.5|30474.9|987
1611843600000|2021-01-28 14:20:00|30482.5|30478.9|30506.5|30502.9|30506.5|30502.9|30476|30472.4|890
1611843900000|2021-01-28 14:25:00|30507|30503.4|30502|30498.4|30513.5|30509.9|30492.5|30488.9|1110
1611844200000|2021-01-28 14:30:00|30501.4|30499|30551.4|30549|30580.9|30578.5|30482.4|30480|7207
1611844500000|2021-01-28 14:35:00|30550.4|30548|30494.4|30492|30586.9|30584.5|30494.4|30492|5219
1611844800000|2021-01-28 14:40:00|30496.4|30494|30678.4|30676|30696.4|30694|30487.4|30485|8473
1611845100000|2021-01-28 14:45:00|30679.4|30677|30620.4|30618|30691.4|30689|30601.4|30599|4568
1611845400000|2021-01-28 14:50:00|30620.9|30618.5|30690.4|30688|30692.4|30690|30617.9|30615.5|3062
1611845700000|2021-01-28 14:55:00|30689.4|30687|30641.9|30639.5|30692.9|30690.5|30630.4|30628|4904
1611846000000|2021-01-28 15:00:00|30644.4|30642|30733.4|30731|30741.9|30739.5|30620.9|30618.5|4837
1611846300000|2021-01-28 15:05:00|30731.4|30729|30733.4|30731|30798.9|30796.5|30713.9|30711.5|5148
1611846600000|2021-01-28 15:10:00|30732.2|30729.8|30760.2|30757.8|30772.2|30769.8|30727.7|30725.3|2274
1611846900000|2021-01-28 15:15:00|30759.7|30757.3|30801.2|30798.8|30816.2|30813.8|30759.7|30757.3|4771
1611847200000|2021-01-28 15:20:00|30802.2|30799.8|30765.2|30762.8|30826.2|30823.8|30764.7|30762.3|4718
1611847500000|2021-01-28 15:25:00|30765.7|30763.3|30732.2|30729.8|30779.2|30776.8|30732.2|30729.8|3881
1611847800000|2021-01-28 15:30:00|30735.7|30733.3|30756.7|30754.3|30781.7|30779.3|30735.7|30733.3|2846
1611848100000|2021-01-28 15:35:00|30755.2|30752.8|30747.7|30745.3|30779.2|30776.8|30734.2|30731.8|2178
1611848400000|2021-01-28 15:40:00|30747.2|30744.8|30747.2|30744.8|30770.2|30767.8|30721.7|30719.3|3131
1611848700000|2021-01-28 15:45:00|30746.7|30744.3|30811.2|30808.8|30821.2|30818.8|30745.2|30742.8|4217
1611849000000|2021-01-28 15:50:00|30810.2|30807.8|30797.2|30794.8|30822.7|30820.3|30783.7|30781.3|3760
1611849300000|2021-01-28 15:55:00|30797.7|30795.3|30818.2|30815.8|30844.2|30841.8|30794.7|30792.3|3648
1611849600000|2021-01-28 16:00:00|30819.2|30816.8|30862.2|30859.8|30872.7|30870.3|30816.7|30814.3|3600
1611849900000|2021-01-28 16:05:00|30862.7|30860.3|30874.7|30872.3|30884.2|30881.8|30847.2|30844.8|2993
1611850200000|2021-01-28 16:10:00|30873.2|30870.8|30890.7|30888.3|30891.7|30889.3|30865.7|30863.3|2326
1611850500000|2021-01-28 16:15:00|30890.2|30887.8|30859.2|30856.8|30905.2|30902.8|30855.2|30852.8|2608
1611850800000|2021-01-28 16:20:00|30859.7|30857.3|30857.2|30854.8|30864.7|30862.3|30830.7|30828.3|2007
1611851100000|2021-01-28 16:25:00|30857.7|30855.3|30853.2|30850.8|30867.7|30865.3|30843.7|30841.3|1649
1611851400000|2021-01-28 16:30:00|30852.2|30849.8|30855.2|30852.8|30889.7|30887.3|30829.7|30827.3|1946
1611851700000|2021-01-28 16:35:00|30856.2|30853.8|30855.2|30852.8|30878.7|30876.3|30843.2|30840.8|1239
1611852000000|2021-01-28 16:40:00|30854.7|30852.3|30884.2|30881.8|30887.2|30884.8|30850.7|30848.3|1242
1611852300000|2021-01-28 16:45:00|30885.2|30882.8|30869.7|30867.3|30895.7|30893.3|30846.7|30844.3|1686
1611852600000|2021-01-28 16:50:00|30869.2|30866.8|30878.7|30876.3|30892.2|30889.8|30867.7|30865.3|1255
1611852900000|2021-01-28 16:55:00|30880.7|30878.3|30869.2|30866.8|30889.7|30887.3|30862.7|30860.3|1003
1611853200000|2021-01-28 17:00:00|30874.7|30872.3|30905.2|30902.8|30911.7|30909.3|30873.2|30870.8|1904
1611853500000|2021-01-28 17:05:00|30906.2|30903.8|30924.2|30921.8|30937.2|30934.8|30905.2|30902.8|2731
1611853800000|2021-01-28 17:10:00|30924.7|30922.3|30888.7|30886.3|30927.2|30924.8|30878.2|30875.8|1877
1611854100000|2021-01-28 17:15:00|30888.2|30885.8|30909.7|30907.3|30915.2|30912.8|30888.2|30885.8|1007
1611854400000|2021-01-28 17:20:00|30909.2|30906.8|30895.2|30892.8|30914.7|30912.3|30889.7|30887.3|1235
1611854700000|2021-01-28 17:25:00|30894.7|30892.3|30906.7|30904.3|30909.7|30907.3|30888.7|30886.3|1055
1611855000000|2021-01-28 17:30:00|30906.2|30903.8|30918.2|30915.8|30929.7|30927.3|30901.2|30898.8|1841
1611855300000|2021-01-28 17:35:00|30918.7|30916.3|30911.2|30908.8|30925.2|30922.8|30905.2|30902.8|941
1611855600000|2021-01-28 17:40:00|30911.5|30909.1|30910|30907.6|30918|30915.6|30906|30903.6|835
1611855900000|2021-01-28 17:45:00|30910.5|30908.1|30912|30909.6|30923|30920.6|30905.5|30903.1|1078
1611856200000|2021-01-28 17:50:00|30911.5|30909.1|30877|30874.6|30911.5|30909.1|30875|30872.6|1499
1611856500000|2021-01-28 17:55:00|30877.5|30875.1|30891.5|30889.1|30892.5|30890.1|30875|30872.6|931
1611856800000|2021-01-28 18:00:00|30891|30888.6|30887.5|30885.1|30908|30905.6|30886|30883.6|1059
1611857100000|2021-01-28 18:05:00|30887|30884.6|30877|30874.6|30889.5|30887.1|30864.5|30862.1|1149
1611857400000|2021-01-28 18:10:00|30877.5|30875.1|30852.5|30850.1|30880.5|30878.1|30845|30842.6|1325
1611857700000|2021-01-28 18:15:00|30852|30849.6|30840.5|30838.1|30857.5|30855.1|30835.5|30833.1|1401
1611858000000|2021-01-28 18:20:00|30840|30837.6|30865.5|30863.1|30869|30866.6|30820.5|30818.1|1529
1611858300000|2021-01-28 18:25:00|30865|30862.6|30859.5|30857.1|30879.5|30877.1|30856|30853.6|677
1611858600000|2021-01-28 18:30:00|30860|30857.6|30888|30885.6|30889|30886.6|30860|30857.6|749
1611858900000|2021-01-28 18:35:00|30889|30886.6|30898.5|30896.1|30905|30902.6|30879.5|30877.1|985
1611859200000|2021-01-28 18:40:00|30899|30896.6|30893.5|30891.1|30905|30902.6|30888|30885.6|614
1611859500000|2021-01-28 18:45:00|30893|30890.6|30887.5|30885.1|30895.5|30893.1|30874.5|30872.1|720
1611859800000|2021-01-28 18:50:00|30887|30884.6|30878.5|30876.1|30888.5|30886.1|30867|30864.6|686
1611860100000|2021-01-28 18:55:00|30879|30876.6|30888.5|30886.1|30889.5|30887.1|30872|30869.6|436
1611860400000|2021-01-28 19:00:00|30889|30886.6|30875.5|30873.1|30895.5|30893.1|30874.5|30872.1|616
1611860700000|2021-01-28 19:05:00|30876|30873.6|30869.5|30867.1|30881|30878.6|30866|30863.6|542
1611861000000|2021-01-28 19:10:00|30870|30867.6|30853.5|30851.1|30876|30873.6|30849|30846.6|722
1611861300000|2021-01-28 19:15:00|30854|30851.6|30897.5|30895.1|30942.5|30940.1|30821|30818.6|4979
1611861600000|2021-01-28 19:20:00|30898|30895.6|30802|30799.6|30899|30896.6|30788.5|30786.1|3681
1611861900000|2021-01-28 19:25:00|30801.5|30799.1|30833.5|30831.1|30844.5|30842.1|30782.5|30780.1|1861
1611862200000|2021-01-28 19:30:00|30834|30831.6|30815.5|30813.1|30842|30839.6|30802.5|30800.1|880
1611862500000|2021-01-28 19:35:00|30816|30813.6|30803|30800.6|30818|30815.6|30759.5|30757.1|2135
1611862800000|2021-01-28 19:40:00|30802.5|30800.1|30784.5|30782.1|30821.5|30819.1|30765|30762.6|1605
1611863100000|2021-01-28 19:45:00|30785|30782.6|30805|30802.6|30805.5|30803.1|30775|30772.6|1227
1611863400000|2021-01-28 19:50:00|30805.5|30803.1|30789.5|30787.1|30822.5|30820.1|30771.5|30769.1|1717
1611863700000|2021-01-28 19:55:00|30789|30786.6|30813.5|30811.1|30820.5|30818.1|30767|30764.6|1489
1611864000000|2021-01-28 20:00:00|30809.5|30807.1|30796.5|30794.1|30813.5|30811.1|30782.5|30780.1|1558
1611864300000|2021-01-28 20:05:00|30794.5|30792.1|30802.5|30800.1|30816|30813.6|30789.5|30787.1|1022
1611864600000|2021-01-28 20:10:00|30803|30800.6|30793.5|30791.1|30811|30808.6|30776|30773.6|1698
1611864900000|2021-01-28 20:15:00|30794|30791.6|30760.5|30758.1|30804.5|30802.1|30741|30738.6|2126
1611865200000|2021-01-28 20:20:00|30759.5|30757.1|30764.5|30762.1|30787.5|30785.1|30738|30735.6|2309
1611865500000|2021-01-28 20:25:00|30765|30762.6|30730|30727.6|30783|30780.6|30730|30727.6|1578
1611865800000|2021-01-28 20:30:00|30729.5|30727.1|30715.5|30713.1|30761|30758.6|30698.5|30696.1|2962
1611866100000|2021-01-28 20:35:00|30714.5|30712.1|30713.5|30711.1|30726|30723.6|30694|30691.6|1992
1611866400000|2021-01-28 20:40:00|30713|30710.6|30682.5|30680.1|30727.5|30725.1|30671.5|30669.1|2529
1611866700000|2021-01-28 20:45:00|30682|30679.6|30721|30718.6|30725.5|30723.1|30661.5|30659.1|3029
1611867000000|2021-01-28 20:50:00|30723|30720.6|30706.2|30703.8|30729.2|30726.8|30676.2|30673.8|3496
1611867300000|2021-01-28 20:55:00|30708.2|30705.8|30608.7|30606.3|30708.2|30705.8|30586.2|30583.8|6161
1611867600000|2021-01-28 21:00:00|30609.9|30605.1|30623.9|30619.1|30656.9|30652.1|30568.4|30563.6|3040
1611867900000|2021-01-28 21:05:00|30623.4|30618.6|30641.9|30637.1|30643.9|30639.1|30610.9|30606.1|1150
1611868200000|2021-01-28 21:10:00|30640.9|30636.1|30625.1|30615.3|30645.4|30640.6|30602.4|30597.6|1019
1611868500000|2021-01-28 21:15:00|30625.6|30615.8|30612.1|30602.3|30630.4|30620.6|30611.1|30601.3|0
1611868800000|2021-01-28 21:20:00|30613.5|30603.7|30635.2|30625.4|30639.3|30629.5|30609.3|30599.5|0
1611869100000|2021-01-28 21:25:00|30635.6|30625.8|30623.6|30613.8|30637.1|30627.3|30582.5|30572.7|0
1611869400000|2021-01-28 21:30:00|30619.4|30614.6|30546.4|30541.6|30623.4|30618.6|30525.4|30520.6|924
1611869700000|2021-01-28 21:35:00|30544.4|30539.6|30563.4|30558.6|30568.4|30563.6|30528.4|30523.6|520
1611870000000|2021-01-28 21:40:00|30559.4|30554.6|30570.4|30565.6|30575.4|30570.6|30543.4|30538.6|236
1611870300000|2021-01-28 21:45:00|30572.4|30567.6|30541.4|30536.6|30578.4|30573.6|30541.4|30536.6|207
1611870600000|2021-01-28 21:50:00|30542.4|30537.6|30562.4|30557.6|30562.4|30557.6|30529.4|30524.6|223
1611870900000|2021-01-28 21:55:00|30565.4|30560.6|30543.4|30533.6|30571.4|30566.6|30538.4|30533.4|286
1611871200000|2021-01-28 22:00:00|30543.7|30533.9|30550.6|30540.8|30550.7|30540.9|30535.9|30526.1|0
1611871500000|2021-01-28 22:05:00|30550.7|30540.9|30556.8|30547|30563.3|30553.5|30545.4|30535.6|0
1611871800000|2021-01-28 22:10:00|30556.9|30547.1|30569.6|30559.8|30571.2|30561.4|30556.9|30547.1|0
1611872100000|2021-01-28 22:15:00|30569.7|30559.9|30571.3|30561.5|30577.8|30568|30568.1|30558.3|0
1611872400000|2021-01-28 22:20:00|30571.6|30561.8|30563.9|30554.1|30573.8|30564|30557.5|30547.7|0
1611872700000|2021-01-28 22:25:00|30562.7|30552.9|30563.5|30553.7|30565.5|30555.7|30559.8|30550|0
1611873000000|2021-01-28 22:30:00|30563.6|30553.8|30573.6|30563.8|30575|30565.2|30563.6|30553.8|0
1611873300000|2021-01-28 22:35:00|30571.6|30561.8|30571.5|30561.7|30578.2|30568.4|30568.9|30559.1|0
1611873600000|2021-01-28 22:40:00|30569.7|30559.9|30572.5|30562.7|30572.5|30562.7|30567.4|30557.6|0
1611873900000|2021-01-28 22:45:00|30572.8|30563|30573.9|30564.1|30574.1|30564.3|30567.7|30557.9|0
1611874200000|2021-01-28 22:50:00|30574|30564.2|30561.7|30551.9|30574.3|30564.5|30555.6|30545.8|0
1611874500000|2021-01-28 22:55:00|30562.8|30553|30572.4|30562.6|30573.1|30563.3|30558.4|30548.6|0
1611874800000|2021-01-28 23:00:00|30547.4|30542.6|30528.9|30524.1|30559.4|30554.6|30507.4|30502.6|766
1611875100000|2021-01-28 23:05:00|30526.4|30521.6|30557.9|30553.1|30561.4|30556.6|30515.9|30511.1|412
1611875400000|2021-01-28 23:10:00|30557.4|30552.6|30553.4|30548.6|30574.9|30570.1|30552.9|30548.1|254
1611875700000|2021-01-28 23:15:00|30552.9|30548.1|30559.4|30554.6|30568.9|30564.1|30541.4|30536.6|217
1611876000000|2021-01-28 23:20:00|30558.9|30554.1|30573.9|30569.1|30582.9|30578.1|30557.4|30552.6|158
1611876300000|2021-01-28 23:25:00|30573.4|30568.6|30589.4|30584.6|30591.4|30586.6|30568.9|30564.1|125
1611876600000|2021-01-28 23:30:00|30591.4|30586.6|30586.9|30582.1|30593.9|30589.1|30569.4|30564.6|162
1611876900000|2021-01-28 23:35:00|30587.9|30583.1|30590.9|30586.1|30603.4|30598.6|30580.9|30576.1|176
1611877200000|2021-01-28 23:40:00|30591.4|30586.6|30580.4|30575.6|30591.4|30586.6|30568.9|30564.1|103
1611877500000|2021-01-28 23:45:00|30580.9|30576.1|30575.4|30570.6|30594.4|30589.6|30573.9|30569.1|102
1611877800000|2021-01-28 23:50:00|30574.9|30570.1|30530.9|30526.1|30577.4|30572.6|30522.4|30517.6|688
1611878100000|2021-01-28 23:55:00|30530.4|30525.6|30538.4|30533.6|30543.4|30538.6|30504.4|30499.6|309
1611878400000|2021-01-29 00:00:00|30540.4|30535.6|30545.9|30541.1|30553.9|30549.1|30523.4|30518.6|270
1611878700000|2021-01-29 00:05:00|30546.4|30541.6|30529.4|30524.6|30555.9|30551.1|30508.9|30504.1|284
1611879000000|2021-01-29 00:10:00|30529.9|30525.1|30543.9|30539.1|30557.9|30553.1|30525.9|30521.1|235
1611879300000|2021-01-29 00:15:00|30544.4|30539.6|30574.4|30569.6|30578.4|30573.6|30543.9|30539.1|296
1611879600000|2021-01-29 00:20:00|30573.9|30569.1|30544.9|30540.1|30575.4|30570.6|30538.9|30534.1|207
1611879900000|2021-01-29 00:25:00|30545.4|30540.6|30533.4|30528.6|30553.4|30548.6|30525.9|30521.1|243
1611880200000|2021-01-29 00:30:00|30532.9|30528.1|30536.9|30532.1|30546.4|30541.6|30521.4|30516.6|250
1611880500000|2021-01-29 00:35:00|30536.4|30531.6|30535.9|30531.1|30538.9|30534.1|30521.9|30517.1|254
1611880800000|2021-01-29 00:40:00|30534.4|30529.6|30524.9|30520.1|30537.9|30533.1|30516.4|30511.6|300
1611881100000|2021-01-29 00:45:00|30526.4|30521.6|30531.4|30526.6|30541.9|30537.1|30518.9|30514.1|138
1611881400000|2021-01-29 00:50:00|30530.9|30526.1|30528.9|30524.1|30536.4|30531.6|30525.4|30520.6|95
1611881700000|2021-01-29 00:55:00|30528.4|30523.6|30528.4|30523.6|30540.4|30535.6|30519.9|30515.1|173
1611882000000|2021-01-29 01:00:00|30528.9|30524.1|30571.9|30567.1|30574.4|30569.6|30520.4|30515.6|364
1611882300000|2021-01-29 01:05:00|30572.4|30567.6|30562.4|30557.6|30573.9|30569.1|30555.9|30551.1|291
1611882600000|2021-01-29 01:10:00|30561.4|30556.6|30581.9|30577.1|30595.4|30590.6|30553.4|30548.6|427
1611882900000|2021-01-29 01:15:00|30582.4|30577.6|30578.4|30573.6|30593.4|30588.6|30569.4|30564.6|264
1611883200000|2021-01-29 01:20:00|30578.9|30574.1|30602.9|30598.1|30620.4|30615.6|30578.4|30573.6|633
1611883500000|2021-01-29 01:25:00|30602.4|30597.6|30588.9|30584.1|30603.4|30598.6|30581.9|30577.1|253
1611883800000|2021-01-29 01:30:00|30589.4|30584.6|30575.9|30571.1|30602.4|30597.6|30573.4|30568.6|360
1611884100000|2021-01-29 01:35:00|30576.4|30571.6|30556.4|30551.6|30582.4|30577.6|30554.9|30550.1|254
1611884400000|2021-01-29 01:40:00|30555.9|30551.1|30555.4|30550.6|30568.4|30563.6|30542.4|30537.6|288
1611884700000|2021-01-29 01:45:00|30555.9|30551.1|30533.4|30528.6|30558.9|30554.1|30525.4|30520.6|369
1611885000000|2021-01-29 01:50:00|30533.9|30529.1|30507.9|30503.1|30537.4|30532.6|30504.9|30500.1|569
1611885300000|2021-01-29 01:55:00|30507.4|30502.6|30482.9|30478.1|30522.9|30518.1|30482.4|30477.6|645
1611885600000|2021-01-29 02:00:00|30482.4|30477.6|30497.9|30493.1|30505.4|30500.6|30482.4|30477.6|304
1611885900000|2021-01-29 02:05:00|30498.9|30494.1|30492.4|30487.6|30504.4|30499.6|30487.9|30483.1|202
1611886200000|2021-01-29 02:10:00|30491.9|30487.1|30503.4|30498.6|30507.4|30502.6|30487.4|30482.6|283
1611886500000|2021-01-29 02:15:00|30503.9|30499.1|30502.4|30497.6|30507.9|30503.1|30491.4|30486.6|288
1611886800000|2021-01-29 02:20:00|30502.9|30498.1|30486.4|30481.6|30503.4|30498.6|30477.4|30472.6|355
1611887100000|2021-01-29 02:25:00|30485.9|30481.1|30484.9|30480.1|30500.4|30495.6|30481.4|30476.6|238
1611887400000|2021-01-29 02:30:00|30484.4|30479.6|30489.4|30484.6|30491.4|30486.6|30474.4|30469.6|210
1611887700000|2021-01-29 02:35:00|30488.9|30484.1|30460.9|30456.1|30500.9|30496.1|30460.4|30455.6|253
1611888000000|2021-01-29 02:40:00|30460.4|30455.6|30494.9|30490.1|30497.9|30493.1|30443.4|30438.6|578
1611888300000|2021-01-29 02:45:00|30494.4|30489.6|30509.4|30504.6|30513.9|30509.1|30482.4|30477.6|412
1611888600000|2021-01-29 02:50:00|30508.9|30504.1|30507.9|30503.1|30514.4|30509.6|30501.9|30497.1|158
1611888900000|2021-01-29 02:55:00|30508.4|30503.6|30499.4|30494.6|30509.9|30505.1|30481.4|30476.6|261
1611889200000|2021-01-29 03:00:00|30500.4|30495.6|30482.9|30478.1|30508.9|30504.1|30480.4|30475.6|272
1611889500000|2021-01-29 03:05:00|30482.4|30477.6|30491.4|30486.6|30496.9|30492.1|30476.9|30472.1|172
1611889800000|2021-01-29 03:10:00|30491.9|30487.1|30464.4|30459.6|30498.9|30494.1|30461.4|30456.6|170
1611890100000|2021-01-29 03:15:00|30463.9|30459.1|30452.4|30447.6|30469.9|30465.1|30450.4|30445.6|209
1611890400000|2021-01-29 03:20:00|30452.9|30448.1|30429.9|30425.1|30461.9|30457.1|30422.4|30417.6|508
1611890700000|2021-01-29 03:25:00|30430.4|30425.6|30409.9|30405.1|30435.4|30430.6|30409.4|30404.6|468
1611891000000|2021-01-29 03:30:00|30410.4|30405.6|30401.9|30397.1|30424.4|30419.6|30398.4|30393.6|423
1611891300000|2021-01-29 03:35:00|30401.4|30396.6|30391.4|30386.6|30415.4|30410.6|30387.4|30382.6|389
1611891600000|2021-01-29 03:40:00|30390.9|30386.1|30404.4|30399.6|30407.4|30402.6|30376.4|30371.6|525
1611891900000|2021-01-29 03:45:00|30403.9|30399.1|30392.4|30387.6|30406.4|30401.6|30371.9|30367.1|393
1611892200000|2021-01-29 03:50:00|30391.9|30387.1|30395.4|30390.6|30404.9|30400.1|30384.4|30379.6|284
1611892500000|2021-01-29 03:55:00|30394.4|30389.6|30350.4|30345.6|30395.4|30390.6|30347.4|30342.6|569
1611892800000|2021-01-29 04:00:00|30349.9|30345.1|30356.9|30352.1|30367.9|30363.1|30348.9|30344.1|378
1611893100000|2021-01-29 04:05:00|30356.4|30351.6|30322.9|30318.1|30378.9|30374.1|30322.9|30318.1|850
1611893400000|2021-01-29 04:10:00|30323.4|30318.6|30329.4|30324.6|30338.4|30333.6|30321.4|30316.6|385
1611893700000|2021-01-29 04:15:00|30328.4|30323.6|30295.4|30290.6|30349.9|30345.1|30292.4|30287.6|597
1611894000000|2021-01-29 04:20:00|30295.9|30291.1|30330.4|30325.6|30336.9|30332.1|30292.4|30287.6|574
1611894300000|2021-01-29 04:25:00|30329.9|30325.1|30327.4|30322.6|30333.4|30328.6|30311.4|30306.6|267
1611894600000|2021-01-29 04:30:00|30326.9|30322.1|30328.4|30323.6|30342.4|30337.6|30318.9|30314.1|292
1611894900000|2021-01-29 04:35:00|30328.9|30324.1|30322.9|30318.1|30338.4|30333.6|30321.4|30316.6|218
1611895200000|2021-01-29 04:40:00|30322.4|30317.6|30312.4|30307.6|30341.9|30337.1|30309.9|30305.1|209
1611895500000|2021-01-29 04:45:00|30312.9|30308.1|30345.9|30341.1|30349.9|30345.1|30311.4|30306.6|337
1611895800000|2021-01-29 04:50:00|30345.4|30340.6|30337.4|30332.6|30345.4|30340.6|30333.4|30328.6|244
1611896100000|2021-01-29 04:55:00|30336.9|30332.1|30327.4|30322.6|30345.4|30340.6|30322.9|30318.1|293
1611896400000|2021-01-29 05:00:00|30325.9|30321.1|30305.4|30300.6|30326.4|30321.6|30286.9|30282.1|511
1611896700000|2021-01-29 05:05:00|30306.4|30301.6|30299.4|30294.6|30321.4|30316.6|30290.4|30285.6|437
1611897000000|2021-01-29 05:10:00|30298.9|30294.1|30288.9|30284.1|30301.4|30296.6|30257.9|30253.1|669
1611897300000|2021-01-29 05:15:00|30289.4|30284.6|30272.4|30267.6|30289.9|30285.1|30266.9|30262.1|175
1611897600000|2021-01-29 05:20:00|30273.4|30268.6|30276.4|30271.6|30286.9|30282.1|30267.9|30263.1|189
1611897900000|2021-01-29 05:25:00|30275.9|30271.1|30251.9|30247.1|30279.4|30274.6|30250.9|30246.1|391
1611898200000|2021-01-29 05:30:00|30251.4|30246.6|30254.4|30249.6|30266.4|30261.6|30247.4|30242.6|339
1611898500000|2021-01-29 05:35:00|30254.9|30250.1|30244.4|30239.6|30263.9|30259.1|30236.9|30232.1|566
1611898800000|2021-01-29 05:40:00|30243.9|30239.1|30250.9|30246.1|30252.9|30248.1|30208.9|30204.1|769
1611899100000|2021-01-29 05:45:00|30250.4|30245.6|30264.4|30259.6|30276.9|30272.1|30250.4|30245.6|546
1611899400000|2021-01-29 05:50:00|30263.9|30259.1|30277.4|30272.6|30286.9|30282.1|30253.4|30248.6|342
1611899700000|2021-01-29 05:55:00|30277.9|30273.1|30282.4|30277.6|30301.9|30297.1|30275.9|30271.1|502
1611900000000|2021-01-29 06:00:00|30284.4|30279.6|30259.4|30254.6|30291.4|30286.6|30251.4|30246.6|538
1611900300000|2021-01-29 06:05:00|30258.4|30253.6|30259.4|30254.6|30265.4|30260.6|30243.4|30238.6|302
1611900600000|2021-01-29 06:10:00|30259.9|30255.1|30240.9|30236.1|30265.4|30260.6|30235.9|30231.1|264
1611900900000|2021-01-29 06:15:00|30240.4|30235.6|30283.4|30278.6|30283.4|30278.6|30238.9|30234.1|403
1611901200000|2021-01-29 06:20:00|30282.9|30278.1|30287.4|30282.6|30288.9|30284.1|30269.9|30265.1|293
1611901500000|2021-01-29 06:25:00|30286.9|30282.1|30296.4|30291.6|30325.9|30321.1|30286.9|30282.1|675
1611901800000|2021-01-29 06:30:00|30296.9|30292.1|30313.4|30308.6|30323.9|30319.1|30294.9|30290.1|411
1611902100000|2021-01-29 06:35:00|30313.9|30309.1|30361.9|30357.1|30391.9|30387.1|30313.4|30308.6|968
1611902400000|2021-01-29 06:40:00|30362.4|30357.6|30358.9|30354.1|30365.9|30361.1|30339.4|30334.6|317
1611902700000|2021-01-29 06:45:00|30358.4|30353.6|30347.9|30343.1|30363.4|30358.6|30341.9|30337.1|211
1611903000000|2021-01-29 06:50:00|30347.4|30342.6|30353.4|30348.6|30355.4|30350.6|30324.4|30319.6|350
1611903300000|2021-01-29 06:55:00|30352.9|30348.1|30371.4|30366.6|30374.9|30370.1|30350.4|30345.6|212
1611903600000|2021-01-29 07:00:00|30370.8|30367.2|30403.8|30400.2|30412.8|30409.2|30367.3|30363.7|769
1611903900000|2021-01-29 07:05:00|30403.3|30399.7|30371.8|30368.2|30403.8|30400.2|30368.8|30365.2|487
1611904200000|2021-01-29 07:10:00|30371.3|30367.7|30378.8|30375.2|30396.3|30392.7|30369.8|30366.2|344
1611904500000|2021-01-29 07:15:00|30379.3|30375.7|30365.8|30362.2|30400.8|30397.2|30361.8|30358.2|393
1611904800000|2021-01-29 07:20:00|30366.3|30362.7|30346.8|30343.2|30371.3|30367.7|30338.3|30334.7|480
1611905100000|2021-01-29 07:25:00|30347.3|30343.7|30327.8|30324.2|30360.8|30357.2|30324.3|30320.7|257
1611905400000|2021-01-29 07:30:00|30328.3|30324.7|30223.8|30220.2|30337.8|30334.2|30219.8|30216.2|1512
1611905700000|2021-01-29 07:35:00|30223.3|30219.7|30298.8|30295.2|30305.8|30302.2|30212.8|30209.2|1107
1611906000000|2021-01-29 07:40:00|30299.3|30295.7|30308.3|30304.7|30325.3|30321.7|30284.8|30281.2|715
1611906300000|2021-01-29 07:45:00|30308.8|30305.2|30308.8|30305.2|30319.8|30316.2|30299.8|30296.2|351
1611906600000|2021-01-29 07:50:00|30309.8|30306.2|30323.8|30320.2|30347.8|30344.2|30304.8|30301.2|556
1611906900000|2021-01-29 07:55:00|30322.8|30319.2|30297.8|30294.2|30326.8|30323.2|30290.8|30287.2|473
1611907200000|2021-01-29 08:00:00|30296.3|30292.7|30285.3|30281.7|30313.3|30309.7|30242.8|30239.2|1346
1611907500000|2021-01-29 08:05:00|30280.3|30276.7|30208.8|30205.2|30282.3|30278.7|30206.8|30203.2|1558
1611907800000|2021-01-29 08:10:00|30207.8|30204.2|30241.3|30237.7|30279.8|30276.2|30202.8|30199.2|1263
1611908100000|2021-01-29 08:15:00|30240.8|30237.2|30282.8|30279.2|30293.8|30290.2|30210.3|30206.7|1239
1611908400000|2021-01-29 08:20:00|30282.3|30278.7|30337.3|30333.7|30357.3|30353.7|30270.8|30267.2|1305
1611908700000|2021-01-29 08:25:00|30336.8|30333.2|30338.8|30335.2|30352.8|30349.2|30309.8|30306.2|795
1611909000000|2021-01-29 08:30:00|30339.3|30335.7|30293.8|30290.2|30342.3|30338.7|30288.3|30284.7|1069
1611909300000|2021-01-29 08:35:00|30294.8|30291.2|30322.3|30318.7|30328.8|30325.2|30274.3|30270.7|615
1611909600000|2021-01-29 08:40:00|30321.8|30318.2|30353.3|30349.7|30371.8|30368.2|30321.3|30317.7|881
1611909900000|2021-01-29 08:45:00|30352.8|30349.2|30339.3|30335.7|30358.8|30355.2|30323.8|30320.2|412
1611910200000|2021-01-29 08:50:00|30339.8|30336.2|30343.8|30340.2|30365.3|30361.7|30320.8|30317.2|574
1611910500000|2021-01-29 08:55:00|30344.3|30340.7|30339.3|30335.7|30362.8|30359.2|30333.8|30330.2|507
1611910800000|2021-01-29 09:00:00|30340.8|30337.2|30374.8|30371.2|30382.3|30378.7|30337.3|30333.7|688
1611911100000|2021-01-29 09:05:00|30374.3|30370.7|30374.8|30371.2|30403.8|30400.2|30361.8|30358.2|883
1611911400000|2021-01-29 09:10:00|30374.3|30370.7|30358.3|30354.7|30385.8|30382.2|30356.8|30353.2|463
1611911700000|2021-01-29 09:15:00|30358.8|30355.2|30312.8|30309.2|30363.3|30359.7|30310.3|30306.7|757
1611912000000|2021-01-29 09:20:00|30313.3|30309.7|30327.8|30324.2|30328.3|30324.7|30299.3|30295.7|538
1611912300000|2021-01-29 09:25:00|30326.8|30323.2|30359.8|30356.2|30374.8|30371.2|30315.8|30312.2|846
1611912600000|2021-01-29 09:30:00|30359.3|30355.7|30370.8|30367.2|30375.8|30372.2|30345.3|30341.7|426
1611912900000|2021-01-29 09:35:00|30371.8|30368.2|30380.8|30377.2|30403.8|30400.2|30371.8|30368.2|710
1611913200000|2021-01-29 09:40:00|30381.3|30377.7|30355.8|30352.2|30382.3|30378.7|30345.8|30342.2|363
1611913500000|2021-01-29 09:45:00|30355.3|30351.7|30370.8|30367.2|30373.3|30369.7|30325.8|30322.2|1003
1611913800000|2021-01-29 09:50:00|30370.3|30366.7|30351.3|30347.7|30381.3|30377.7|30336.8|30333.2|629
1611914100000|2021-01-29 09:55:00|30350.8|30347.2|30341.3|30337.7|30362.8|30359.2|30331.8|30328.2|399
1611914400000|2021-01-29 10:00:00|30341.8|30338.2|30331.3|30327.7|30342.3|30338.7|30309.8|30306.2|676
1611914700000|2021-01-29 10:05:00|30330.8|30327.2|30319.8|30316.2|30333.8|30330.2|30312.8|30309.2|311
1611915000000|2021-01-29 10:10:00|30320.3|30316.7|30343.3|30339.7|30344.8|30341.2|30317.3|30313.7|325
1611915300000|2021-01-29 10:15:00|30344.8|30341.2|30310.8|30307.2|30365.3|30361.7|30303.3|30299.7|1054
1611915600000|2021-01-29 10:20:00|30310.3|30306.7|30328.8|30325.2|30330.3|30326.7|30295.8|30292.2|492
1611915900000|2021-01-29 10:25:00|30326.8|30323.2|30318.3|30314.7|30340.8|30337.2|30316.8|30313.2|456
1611916200000|2021-01-29 10:30:00|30317.8|30314.2|30321.8|30318.2|30328.8|30325.2|30305.3|30301.7|425
1611916500000|2021-01-29 10:35:00|30323.3|30319.7|30307.8|30304.2|30334.8|30331.2|30307.3|30303.7|583
1611916800000|2021-01-29 10:40:00|30308.8|30305.2|30318.8|30315.2|30339.3|30335.7|30306.8|30303.2|356
1611917100000|2021-01-29 10:45:00|30318.3|30314.7|30340.8|30337.2|30345.8|30342.2|30316.3|30312.7|376
1611917400000|2021-01-29 10:50:00|30341.8|30338.2|30351.8|30348.2|30354.8|30351.2|30335.8|30332.2|384
1611917700000|2021-01-29 10:55:00|30352.3|30348.7|30361.8|30358.2|30371.3|30367.7|30351.3|30347.7|679
1611918000000|2021-01-29 11:00:00|30361.3|30357.7|30351.8|30348.2|30371.3|30367.7|30344.3|30340.7|371
1611918300000|2021-01-29 11:05:00|30352.3|30348.7|30328.8|30325.2|30368.3|30364.7|30327.8|30324.2|469
1611918600000|2021-01-29 11:10:00|30329.8|30326.2|30361.8|30358.2|30367.8|30364.2|30321.8|30318.2|388
1611918900000|2021-01-29 11:15:00|30362.3|30358.7|30391.3|30387.7|30391.3|30387.7|30358.8|30355.2|553
1611919200000|2021-01-29 11:20:00|30391.8|30388.2|30394.8|30391.2|30396.3|30392.7|30378.3|30374.7|286
1611919500000|2021-01-29 11:25:00|30394.3|30390.7|30436.8|30433.2|30440.8|30437.2|30381.8|30378.2|1125
1611919800000|2021-01-29 11:30:00|30436.3|30432.7|30470.8|30467.2|30477.8|30474.2|30422.8|30419.2|1294
1611920100000|2021-01-29 11:35:00|30471.3|30467.7|30495.8|30492.2|30541.3|30537.7|30470.8|30467.2|1397
1611920400000|2021-01-29 11:40:00|30494.8|30491.2|30510.8|30507.2|30516.3|30512.7|30493.3|30489.7|619
1611920700000|2021-01-29 11:45:00|30511.8|30508.2|30490.8|30487.2|30511.8|30508.2|30471.3|30467.7|979
1611921000000|2021-01-29 11:50:00|30490.3|30486.7|30454.8|30451.2|30499.3|30495.7|30453.3|30449.7|583
1611921300000|2021-01-29 11:55:00|30454.3|30450.7|30459.8|30456.2|30464.8|30461.2|30447.8|30444.2|482
1611921600000|2021-01-29 12:00:00|30460.3|30456.7|30461.8|30458.2|30464.8|30461.2|30442.8|30439.2|468
1611921900000|2021-01-29 12:05:00|30460.8|30457.2|30468.8|30465.2|30485.8|30482.2|30446.3|30442.7|659
1611922200000|2021-01-29 12:10:00|30469.3|30465.7|30456.8|30453.2|30476.3|30472.7|30448.8|30445.2|414
1611922500000|2021-01-29 12:15:00|30457.3|30453.7|30452.3|30448.7|30467.3|30463.7|30439.3|30435.7|533
1611922800000|2021-01-29 12:20:00|30451.8|30448.2|30453.3|30449.7|30467.8|30464.2|30444.8|30441.2|324
1611923100000|2021-01-29 12:25:00|30454.8|30451.2|30484.8|30481.2|30488.8|30485.2|30451.3|30447.7|536
1611923400000|2021-01-29 12:30:00|30486.3|30482.7|30445.8|30442.2|30503.8|30500.2|30439.8|30436.2|753
1611923700000|2021-01-29 12:35:00|30446.3|30442.7|30394.8|30391.2|30448.3|30444.7|30390.3|30386.7|958
1611924000000|2021-01-29 12:40:00|30395.3|30391.7|30408.8|30405.2|30413.3|30409.7|30383.3|30379.7|604
1611924300000|2021-01-29 12:45:00|30408.3|30404.7|30414.8|30411.2|30429.3|30425.7|30399.8|30396.2|496
1611924600000|2021-01-29 12:50:00|30415.8|30412.2|30391.8|30388.2|30419.3|30415.7|30378.3|30374.7|724
1611924900000|2021-01-29 12:55:00|30391.3|30387.7|30394.8|30391.2|30399.8|30396.2|30374.8|30371.2|447
1611925200000|2021-01-29 13:00:00|30395.8|30392.2|30283.3|30279.7|30453.8|30450.2|30207.3|30203.7|7075
1611925500000|2021-01-29 13:05:00|30283.8|30280.2|30249.3|30245.7|30288.3|30284.7|30225.3|30221.7|1749
1611925800000|2021-01-29 13:10:00|30248.8|30245.2|30304.3|30300.7|30323.8|30320.2|30231.8|30228.2|2110
1611926100000|2021-01-29 13:15:00|30303.8|30300.2|30309.8|30306.2|30336.3|30332.7|30295.8|30292.2|1141
1611926400000|2021-01-29 13:20:00|30309.3|30305.7|30329.8|30326.2|30339.3|30335.7|30285.8|30282.2|1029
1611926700000|2021-01-29 13:25:00|30329.3|30325.7|30318.8|30315.2|30345.3|30341.7|30317.3|30313.7|761
1611927000000|2021-01-29 13:30:00|30318.3|30314.7|30383.3|30379.7|30394.3|30390.7|30313.8|30310.2|1060
1611927300000|2021-01-29 13:35:00|30382.8|30379.2|30416.8|30413.2|30436.8|30433.2|30362.8|30359.2|1309
1611927600000|2021-01-29 13:40:00|30417.3|30413.7|30467.8|30464.2|30482.3|30478.7|30414.8|30411.2|1758
1611927900000|2021-01-29 13:45:00|30466.3|30462.7|30490.8|30487.2|30495.3|30491.7|30453.3|30449.7|1258
1611928200000|2021-01-29 13:50:00|30491.3|30487.7|30441.3|30437.7|30493.3|30489.7|30426.8|30423.2|1312
1611928500000|2021-01-29 13:55:00|30441.8|30438.2|30431.3|30427.7|30465.8|30462.2|30429.3|30425.7|586
1611928800000|2021-01-29 14:00:00|30430.3|30426.7|30454.8|30451.2|30456.8|30453.2|30417.8|30414.2|872
1611929100000|2021-01-29 14:05:00|30455.3|30451.7|30414.8|30411.2|30458.8|30455.2|30413.8|30410.2|779
1611929400000|2021-01-29 14:10:00|30414.3|30410.7|30441.8|30438.2|30447.8|30444.2|30404.3|30400.7|542
1611929700000|2021-01-29 14:15:00|30441.3|30437.7|30425.3|30421.7|30449.8|30446.2|30412.3|30408.7|483
1611930000000|2021-01-29 14:20:00|30425.8|30422.2|30437.3|30433.7|30445.3|30441.7|30423.8|30420.2|488
1611930300000|2021-01-29 14:25:00|30436.3|30432.7|30390.3|30386.7|30447.3|30443.7|30389.8|30386.2|767
1611930600000|2021-01-29 14:30:00|30389.7|30387.3|30292.2|30289.8|30398.2|30395.8|30279.2|30276.8|7730
1611930900000|2021-01-29 14:35:00|30293.7|30291.3|30230.2|30227.8|30293.7|30291.3|30207.7|30205.3|6207
1611931200000|2021-01-29 14:40:00|30232.2|30229.8|30255.2|30252.8|30259.7|30257.3|30185.2|30182.8|5106
1611931500000|2021-01-29 14:45:00|30254.2|30251.8|30265.2|30262.8|30316.2|30313.8|30239.2|30236.8|5377
1611931800000|2021-01-29 14:50:00|30264.2|30261.8|30271.2|30268.8|30296.2|30293.8|30213.7|30211.3|3430
1611932100000|2021-01-29 14:55:00|30276.7|30274.3|30354.2|30351.8|30379.2|30376.8|30276.7|30274.3|3101
1611932400000|2021-01-29 15:00:00|30355.2|30352.8|30382.2|30379.8|30385.2|30382.8|30338.2|30335.8|2865
1611932700000|2021-01-29 15:05:00|30381.7|30379.3|30438.2|30435.8|30441.7|30439.3|30343.2|30340.8|3392
1611933000000|2021-01-29 15:10:00|30437.2|30434.8|30403.7|30401.3|30473.7|30471.3|30399.7|30397.3|3727
1611933300000|2021-01-29 15:15:00|30404.2|30401.8|30382.2|30379.8|30419.2|30416.8|30374.2|30371.8|1899
1611933600000|2021-01-29 15:20:00|30381.7|30379.3|30462.7|30460.3|30468.7|30466.3|30379.7|30377.3|3071
1611933900000|2021-01-29 15:25:00|30463.7|30461.3|30431.2|30428.8|30465.7|30463.3|30419.7|30417.3|1978
1611934200000|2021-01-29 15:30:00|30432.7|30430.3|30443.7|30441.3|30468.7|30466.3|30422.7|30420.3|2164
1611934500000|2021-01-29 15:35:00|30444.2|30441.8|30424.7|30422.3|30462.7|30460.3|30421.7|30419.3|1841
1611934800000|2021-01-29 15:40:00|30425.2|30422.8|30380.7|30378.3|30430.2|30427.8|30379.7|30377.3|2151
1611935100000|2021-01-29 15:45:00|30381.7|30379.3|30405.7|30403.3|30412.2|30409.8|30339.7|30337.3|2520
1611935400000|2021-01-29 15:50:00|30405.2|30402.8|30383.7|30381.3|30418.7|30416.3|30379.7|30377.3|1435
1611935700000|2021-01-29 15:55:00|30384.7|30382.3|30401.7|30399.3|30421.7|30419.3|30384.7|30382.3|1351
1611936000000|2021-01-29 16:00:00|30400.7|30398.3|30334.7|30332.3|30421.7|30419.3|30323.7|30321.3|2667
1611936300000|2021-01-29 16:05:00|30335.2|30332.8|30342.2|30339.8|30351.7|30349.3|30316.2|30313.8|1611
1611936600000|2021-01-29 16:10:00|30341.7|30339.3|30252.7|30250.3|30343.7|30341.3|30252.2|30249.8|3026
1611936900000|2021-01-29 16:15:00|30252.2|30249.8|30251.7|30249.3|30270.7|30268.3|30233.7|30231.3|2260
1611937200000|2021-01-29 16:20:00|30253.2|30250.8|30258.7|30256.3|30275.2|30272.8|30228.2|30225.8|2279
1611937500000|2021-01-29 16:25:00|30259.2|30256.8|30201.7|30199.3|30303.7|30301.3|30201.2|30198.8|5378
1611937800000|2021-01-29 16:30:00|30199.7|30197.3|30159.7|30157.3|30228.7|30226.3|30153.7|30151.3|4306
1611938100000|2021-01-29 16:35:00|30158.7|30156.3|30209.7|30207.3|30210.7|30208.3|30140.7|30138.3|3361
1611938400000|2021-01-29 16:40:00|30207.7|30205.3|30201.7|30199.3|30238.7|30236.3|30189.2|30186.8|2182
1611938700000|2021-01-29 16:45:00|30198.7|30196.3|30205.2|30202.8|30215.2|30212.8|30181.7|30179.3|1528
1611939000000|2021-01-29 16:50:00|30206.2|30203.8|30167.7|30165.3|30207.2|30204.8|30156.2|30153.8|1363
1611939300000|2021-01-29 16:55:00|30167.2|30164.8|30214.7|30212.3|30215.7|30213.3|30166.7|30164.3|1951
1611939600000|2021-01-29 17:00:00|30213.2|30210.8|30216.2|30213.8|30221.7|30219.3|30181.7|30179.3|1390
1611939900000|2021-01-29 17:05:00|30216.7|30214.3|30196.7|30194.3|30225.2|30222.8|30175.2|30172.8|1571
1611940200000|2021-01-29 17:10:00|30197.2|30194.8|30145.2|30142.8|30219.7|30217.3|30139.2|30136.8|1584
1611940500000|2021-01-29 17:15:00|30145.7|30143.3|30081.7|30079.3|30145.7|30143.3|30079.2|30076.8|3881
1611940800000|2021-01-29 17:20:00|30081.2|30078.8|30043.7|30041.3|30088.2|30085.8|30037.7|30035.3|3108
1611941100000|2021-01-29 17:25:00|30043.2|30040.8|30043.7|30041.3|30073.7|30071.3|30024.2|30021.8|3168
1611941400000|2021-01-29 17:30:00|30043.2|30040.8|30010.7|30008.3|30070.7|30068.3|30006.2|30003.8|2100
1611941700000|2021-01-29 17:35:00|30012.7|30010.3|29989.7|29987.3|30030.7|30028.3|29976.7|29974.3|2630
1611942000000|2021-01-29 17:40:00|29989.2|29986.8|29999.9|29997.5|30044.9|30042.5|29988.2|29985.8|3453
1611942300000|2021-01-29 17:45:00|29997.9|29995.5|29901.9|29899.5|30006.4|30004|29897.9|29895.5|4244
1611942600000|2021-01-29 17:50:00|29901.4|29899|30019.4|30017|30029.4|30027|29901.4|29899|3904
1611942900000|2021-01-29 17:55:00|30018.9|30016.5|29954.4|29952|30027.4|30025|29953.4|29951|2218
1611943200000|2021-01-29 18:00:00|29948.4|29946|29976.9|29974.5|30020.4|30018|29925.9|29923.5|2981
1611943500000|2021-01-29 18:05:00|29975.9|29973.5|29959.9|29957.5|29980.4|29978|29937.4|29935|2048
1611943800000|2021-01-29 18:10:00|29960.4|29958|29927.4|29925|29972.4|29970|29915.4|29913|1720
1611944100000|2021-01-29 18:15:00|29927.9|29925.5|29888.9|29886.5|29927.9|29925.5|29858.9|29856.5|3687
1611944400000|2021-01-29 18:20:00|29889.4|29887|29940.4|29938|29964.4|29962|29881.4|29879|1994
1611944700000|2021-01-29 18:25:00|29939.9|29937.5|30044.9|30042.5|30044.9|30042.5|29933.9|29931.5|3036
1611945000000|2021-01-29 18:30:00|30044.4|30042|30022.4|30020|30044.4|30042|30006.9|30004.5|1607
1611945300000|2021-01-29 18:35:00|30022.9|30020.5|30024.4|30022|30047.4|30045|30009.4|30007|1230
1611945600000|2021-01-29 18:40:00|30024.9|30022.5|30029.9|30027.5|30048.4|30046|29993.9|29991.5|1473
1611945900000|2021-01-29 18:45:00|30029.4|30027|29976.4|29974|30053.4|30051|29970.9|29968.5|2134
1611946200000|2021-01-29 18:50:00|29976.9|29974.5|29979.9|29977.5|29996.4|29994|29964.9|29962.5|1441
1611946500000|2021-01-29 18:55:00|29979.4|29977|29965.9|29963.5|29991.4|29989|29947.9|29945.5|1252
1611946800000|2021-01-29 19:00:00|29965.4|29963|30067.4|30065|30086.9|30084.5|29955.4|29953|2474
1611947100000|2021-01-29 19:05:00|30067.9|30065.5|30097.4|30095|30101.9|30099.5|30049.9|30047.5|2066
1611947400000|2021-01-29 19:10:00|30096.4|30094|30092.9|30090.5|30102.4|30100|30074.4|30072|1292
1611947700000|2021-01-29 19:15:00|30092.4|30090|30094.4|30092|30106.4|30104|30077.4|30075|1267
1611948000000|2021-01-29 19:20:00|30093.9|30091.5|30083.9|30081.5|30104.9|30102.5|30053.9|30051.5|1068
1611948300000|2021-01-29 19:25:00|30083.4|30081|30037.4|30035|30084.4|30082|30034.4|30032|1002
1611948600000|2021-01-29 19:30:00|30038.4|30036|29993.9|29991.5|30038.4|30036|29981.4|29979|1639
1611948900000|2021-01-29 19:35:00|29994.4|29992|30016.4|30014|30037.4|30035|29991.4|29989|1637
1611949200000|2021-01-29 19:40:00|30015.9|30013.5|30029.9|30027.5|30062.9|30060.5|29973.4|29971|1697
1611949500000|2021-01-29 19:45:00|30031.4|30029|30029.4|30027|30048.4|30046|30014.4|30012|1102
1611949800000|2021-01-29 19:50:00|30028.9|30026.5|30030.4|30028|30068.4|30066|30025.4|30023|916
1611950100000|2021-01-29 19:55:00|30029.9|30027.5|30036.4|30034|30066.4|30064|30011.4|30009|1039
1611950400000|2021-01-29 20:00:00|30035.4|30033|30133.4|30131|30139.4|30137|30033.4|30031|3815
1611950700000|2021-01-29 20:05:00|30130.4|30128|30138.4|30136|30147.9|30145.5|30109.4|30107|1808
1611951000000|2021-01-29 20:10:00|30138.9|30136.5|30162.8|30160.4|30174.4|30172|30137.9|30135.5|1998
1611951300000|2021-01-29 20:15:00|30163.3|30160.9|30149.5|30147.1|30167.8|30165.4|30136.8|30134.4|1491
1611951600000|2021-01-29 20:20:00|30150|30147.6|30170.5|30168.1|30195|30192.6|30149.5|30147.1|1932
1611951900000|2021-01-29 20:25:00|30170|30167.6|30140|30137.6|30191|30188.6|30136.5|30134.1|1264
1611952200000|2021-01-29 20:30:00|30139.5|30137.1|30182.5|30180.1|30213.5|30211.1|30138.5|30136.1|2136
1611952500000|2021-01-29 20:35:00|30182|30179.6|30074.5|30072.1|30188.5|30186.1|30074|30071.6|1880
1611952800000|2021-01-29 20:40:00|30074|30071.6|30047|30044.6|30090|30087.6|30032|30029.6|1598
1611953100000|2021-01-29 20:45:00|30046.5|30044.1|30022|30019.6|30051|30048.6|30002.5|30000.1|1937
1611953400000|2021-01-29 20:50:00|30022.5|30020.1|30112.5|30110.1|30149.5|30147.1|30019.5|30017.1|3871
1611953700000|2021-01-29 20:55:00|30113|30110.6|29976|29973.6|30177.5|30175.1|29963|29960.6|9318
1611954000000|2021-01-29 21:00:00|29977.2|29972.4|29940.7|29935.9|30087.7|30082.9|29938.7|29933.9|3418
1611954300000|2021-01-29 21:05:00|29940.2|29935.4|29980.2|29975.4|29982.7|29977.9|29917.2|29912.4|1700
1611954600000|2021-01-29 21:10:00|29977.2|29972.4|29958.6|29948.8|30006.2|30001.4|29953.6|29943.8|1443
1611954900000|2021-01-29 21:15:00|29958.8|29949|29955.2|29945.4|29968.6|29958.8|29953|29943.2|0
1611955200000|2021-01-29 21:20:00|29954.9|29945.1|29946.7|29936.9|29964.9|29955.1|29946.3|29936.5|0
1611955500000|2021-01-29 21:25:00|29946.5|29936.7|29959.7|29949.9|29959.7|29949.9|29939.7|29929.9|0
1611955800000|2021-01-29 21:30:00|29962.7|29957.9|29969.7|29964.9|29983.7|29978.9|29945.7|29940.9|234
1611956100000|2021-01-29 21:35:00|29972.7|29967.9|29949.7|29944.9|29975.7|29970.9|29939.7|29934.9|93
1611956400000|2021-01-29 21:40:00|29953.7|29948.9|29951.7|29946.9|29960.7|29955.9|29933.7|29928.9|179
1611956700000|2021-01-29 21:45:00|29949.7|29944.9|29951.7|29946.9|29956.7|29951.9|29945.7|29940.9|133
1611957000000|2021-01-29 21:50:00|29953.7|29948.9|29935.7|29930.9|29953.7|29948.9|29928.7|29923.9|172
1611957300000|2021-01-29 21:55:00|29937.7|29932.9|29939.4|29929.6|29946.7|29941.9|29928.7|29923.9|104
1612134000000|2021-01-31 23:00:00|29900.7|29895.9|29716.7|29711.9|29920.7|29915.9|29690.2|29685.4|1443
1612134300000|2021-01-31 23:05:00|29717.7|29712.9|29735.2|29730.4|29789.2|29784.4|29717.7|29712.9|345
1612134600000|2021-01-31 23:10:00|29735.7|29730.9|29726.2|29721.4|29771.7|29766.9|29666.7|29661.9|500
1612134900000|2021-01-31 23:15:00|29726.7|29721.9|29695.2|29690.4|29747.7|29742.9|29675.7|29670.9|551
1612135200000|2021-01-31 23:20:00|29694.7|29689.9|29725.2|29720.4|29762.7|29757.9|29662.7|29657.9|615
1612135500000|2021-01-31 23:25:00|29725.7|29720.9|29738.7|29733.9|29751.7|29746.9|29698.7|29693.9|236
1612135800000|2021-01-31 23:30:00|29739.2|29734.4|29781.7|29776.9|29795.7|29790.9|29736.2|29731.4|799
1612136100000|2021-01-31 23:35:00|29782.2|29777.4|29803.2|29798.4|29814.2|29809.4|29771.2|29766.4|442
1612136400000|2021-01-31 23:40:00|29802.7|29797.9|29800.2|29795.4|29817.2|29812.4|29774.2|29769.4|316
1612136700000|2021-01-31 23:45:00|29800.7|29795.9|29797.7|29792.9|29825.2|29820.4|29796.2|29791.4|393
1612137000000|2021-01-31 23:50:00|29799.2|29794.4|29796.2|29791.4|29805.7|29800.9|29774.2|29769.4|349
1612137300000|2021-01-31 23:55:00|29795.7|29790.9|29805.7|29800.9|29810.2|29805.4|29770.7|29765.9|272
1612137600000|2021-02-01 00:00:00|29806.2|29801.4|29832.2|29827.4|29835.2|29830.4|29801.2|29796.4|459
1612137900000|2021-02-01 00:05:00|29831.2|29826.4|29822.2|29817.4|29832.7|29827.9|29801.7|29796.9|360
1612138200000|2021-02-01 00:10:00|29821.7|29816.9|29842.2|29837.4|29849.2|29844.4|29814.7|29809.9|540
1612138500000|2021-02-01 00:15:00|29841.2|29836.4|29873.2|29868.4|29874.7|29869.9|29838.2|29833.4|494
1612138800000|2021-02-01 00:20:00|29873.7|29868.9|29891.7|29886.9|29892.7|29887.9|29861.2|29856.4|337
1612139100000|2021-02-01 00:25:00|29892.7|29887.9|29889.7|29884.9|29907.2|29902.4|29885.2|29880.4|440
1612139400000|2021-02-01 00:30:00|29890.2|29885.4|29862.7|29857.9|29891.7|29886.9|29857.2|29852.4|318
1612139700000|2021-02-01 00:35:00|29863.2|29858.4|29846.2|29841.4|29866.7|29861.9|29823.2|29818.4|468
1612140000000|2021-02-01 00:40:00|29846.7|29841.9|29859.2|29854.4|29872.2|29867.4|29837.2|29832.4|272
1612140300000|2021-02-01 00:45:00|29859.7|29854.9|29882.2|29877.4|29893.7|29888.9|29859.7|29854.9|155
1612140600000|2021-02-01 00:50:00|29882.7|29877.9|29885.2|29880.4|29899.2|29894.4|29878.7|29873.9|174
1612140900000|2021-02-01 00:55:00|29885.7|29880.9|29903.7|29898.9|29905.7|29900.9|29872.7|29867.9|256
1612141200000|2021-02-01 01:00:00|29904.7|29899.9|29903.7|29898.9|29927.7|29922.9|29885.2|29880.4|443
1612141500000|2021-02-01 01:05:00|29903.2|29898.4|29894.2|29889.4|29918.2|29913.4|29887.2|29882.4|292
1612141800000|2021-02-01 01:10:00|29894.7|29889.9|29885.7|29880.9|29906.7|29901.9|29863.2|29858.4|290
1612142100000|2021-02-01 01:15:00|29885.2|29880.4|29907.7|29902.9|29924.2|29919.4|29880.7|29875.9|411
1612142400000|2021-02-01 01:20:00|29908.2|29903.4|29912.7|29907.9|29922.7|29917.9|29894.7|29889.9|213
1612142700000|2021-02-01 01:25:00|29913.2|29908.4|29930.2|29925.4|29935.7|29930.9|29912.7|29907.9|262
1612143000000|2021-02-01 01:30:00|29929.7|29924.9|29929.7|29924.9|29942.7|29937.9|29913.7|29908.9|293
1612143300000|2021-02-01 01:35:00|29930.2|29925.4|29954.2|29949.4|29954.7|29949.9|29925.2|29920.4|255
1612143600000|2021-02-01 01:40:00|29953.7|29948.9|29931.7|29926.9|29955.2|29950.4|29930.7|29925.9|188
1612143900000|2021-02-01 01:45:00|29932.2|29927.4|29919.2|29914.4|29938.7|29933.9|29911.2|29906.4|240
1612144200000|2021-02-01 01:50:00|29919.7|29914.9|29925.2|29920.4|29937.7|29932.9|29917.2|29912.4|137
1612144500000|2021-02-01 01:55:00|29925.7|29920.9|29924.2|29919.4|29934.2|29929.4|29918.2|29913.4|114
1612144800000|2021-02-01 02:00:00|29923.7|29918.9|29954.2|29949.4|29960.7|29955.9|29923.2|29918.4|241
1612145100000|2021-02-01 02:05:00|29954.7|29949.9|29932.2|29927.4|29956.2|29951.4|29931.7|29926.9|147
1612145400000|2021-02-01 02:10:00|29932.7|29927.9|29952.2|29947.4|29958.2|29953.4|29929.2|29924.4|122
1612145700000|2021-02-01 02:15:00|29952.7|29947.9|29953.7|29948.9|29956.2|29951.4|29939.7|29934.9|223
1612146000000|2021-02-01 02:20:00|29954.2|29949.4|29970.7|29965.9|29988.2|29983.4|29953.7|29948.9|474
1612146300000|2021-02-01 02:25:00|29971.2|29966.4|29956.7|29951.9|29980.2|29975.4|29952.2|29947.4|192
1612146600000|2021-02-01 02:30:00|29957.2|29952.4|29944.7|29939.9|29963.7|29958.9|29941.7|29936.9|236
1612146900000|2021-02-01 02:35:00|29944.2|29939.4|29931.7|29926.9|29945.7|29940.9|29924.2|29919.4|429
1612147200000|2021-02-01 02:40:00|29931.2|29926.4|29966.7|29961.9|29972.7|29967.9|29928.7|29923.9|330
1612147500000|2021-02-01 02:45:00|29966.2|29961.4|29965.2|29960.4|29974.7|29969.9|29956.7|29951.9|314
1612147800000|2021-02-01 02:50:00|29965.7|29960.9|29965.7|29960.9|29978.7|29973.9|29959.7|29954.9|182
1612148100000|2021-02-01 02:55:00|29966.2|29961.4|29978.2|29973.4|29980.7|29975.9|29951.2|29946.4|197
1612148400000|2021-02-01 03:00:00|29978.7|29973.9|29983.7|29978.9|29991.2|29986.4|29970.7|29965.9|165
1612148700000|2021-02-01 03:05:00|29983.2|29978.4|29996.7|29991.9|30005.2|30000.4|29980.7|29975.9|289
1612149000000|2021-02-01 03:10:00|29997.2|29992.4|29997.2|29992.4|30000.7|29995.9|29979.7|29974.9|286
1612149300000|2021-02-01 03:15:00|29997.7|29992.9|30016.7|30011.9|30019.2|30014.4|29983.7|29978.9|260
1612149600000|2021-02-01 03:20:00|30016.2|30011.4|30033.7|30028.9|30048.2|30043.4|30015.2|30010.4|528
1612149900000|2021-02-01 03:25:00|30034.2|30029.4|30040.2|30035.4|30043.2|30038.4|30030.2|30025.4|182
1612150200000|2021-02-01 03:30:00|30038.7|30033.9|30055.7|30050.9|30062.7|30057.9|30034.7|30029.9|351
1612150500000|2021-02-01 03:35:00|30055.2|30050.4|30044.2|30039.4|30057.7|30052.9|30039.7|30034.9|319
1612150800000|2021-02-01 03:40:00|30044.7|30039.9|30074.7|30069.9|30079.7|30074.9|30043.7|30038.9|349
1612151100000|2021-02-01 03:45:00|30074.2|30069.4|30083.7|30078.9|30096.7|30091.9|30071.7|30066.9|455
1612151400000|2021-02-01 03:50:00|30084.2|30079.4|30075.7|30070.9|30084.2|30079.4|30066.7|30061.9|335
1612151700000|2021-02-01 03:55:00|30076.2|30071.4|30076.7|30071.9|30083.2|30078.4|30068.2|30063.4|155
1612152000000|2021-02-01 04:00:00|30076.2|30071.4|30074.7|30069.9|30087.7|30082.9|30072.7|30067.9|220
1612152300000|2021-02-01 04:05:00|30074.2|30069.4|30061.7|30056.9|30074.7|30069.9|30057.2|30052.4|212
1612152600000|2021-02-01 04:10:00|30061.2|30056.4|30069.7|30064.9|30078.2|30073.4|30054.2|30049.4|214
1612152900000|2021-02-01 04:15:00|30069.2|30064.4|30063.2|30058.4|30073.2|30068.4|30054.7|30049.9|199
1612153200000|2021-02-01 04:20:00|30063.7|30058.9|30084.2|30079.4|30085.2|30080.4|30061.2|30056.4|175
1612153500000|2021-02-01 04:25:00|30084.7|30079.9|30085.7|30080.9|30108.7|30103.9|30080.2|30075.4|418
1612153800000|2021-02-01 04:30:00|30086.2|30081.4|30075.7|30070.9|30090.7|30085.9|30069.7|30064.9|112
1612154100000|2021-02-01 04:35:00|30076.2|30071.4|30085.7|30080.9|30087.7|30082.9|30073.7|30068.9|123
1612154400000|2021-02-01 04:40:00|30083.7|30078.9|30082.2|30077.4|30101.2|30096.4|30081.7|30076.9|159
1612154700000|2021-02-01 04:45:00|30082.7|30077.9|30096.7|30091.9|30102.2|30097.4|30080.2|30075.4|131
1612155000000|2021-02-01 04:50:00|30097.2|30092.4|30095.7|30090.9|30101.2|30096.4|30087.7|30082.9|123
1612155300000|2021-02-01 04:55:00|30095.2|30090.4|30119.7|30114.9|30124.2|30119.4|30095.2|30090.4|280
1612155600000|2021-02-01 05:00:00|30118.7|30113.9|30118.7|30113.9|30130.2|30125.4|30109.2|30104.4|279
1612155900000|2021-02-01 05:05:00|30119.2|30114.4|30118.7|30113.9|30126.2|30121.4|30115.7|30110.9|99
1612156200000|2021-02-01 05:10:00|30118.2|30113.4|30103.7|30098.9|30121.2|30116.4|30103.7|30098.9|204
1612156500000|2021-02-01 05:15:00|30104.2|30099.4|30116.7|30111.9|30117.7|30112.9|30097.7|30092.9|137
1612156800000|2021-02-01 05:20:00|30115.7|30110.9|30115.7|30110.9|30123.2|30118.4|30114.2|30109.4|114
1612157100000|2021-02-01 05:25:00|30115.2|30110.4|30091.7|30086.9|30115.2|30110.4|30091.2|30086.4|226
1612157400000|2021-02-01 05:30:00|30091.2|30086.4|30097.2|30092.4|30107.7|30102.9|30090.2|30085.4|219
1612157700000|2021-02-01 05:35:00|30097.7|30092.9|30094.7|30089.9|30111.7|30106.9|30092.7|30087.9|160
1612158000000|2021-02-01 05:40:00|30095.7|30090.9|30093.7|30088.9|30107.2|30102.4|30085.7|30080.9|164
1612158300000|2021-02-01 05:45:00|30093.2|30088.4|30099.2|30094.4|30116.2|30111.4|30092.7|30087.9|192
1612158600000|2021-02-01 05:50:00|30099.7|30094.9|30109.7|30104.9|30113.2|30108.4|30096.7|30091.9|165
1612158900000|2021-02-01 05:55:00|30109.2|30104.4|30107.7|30102.9|30121.2|30116.4|30104.2|30099.4|175
1612159200000|2021-02-01 06:00:00|30108.7|30103.9|30109.7|30104.9|30116.7|30111.9|30096.7|30091.9|206
1612159500000|2021-02-01 06:05:00|30109.2|30104.4|30109.7|30104.9|30118.2|30113.4|30101.2|30096.4|205
1612159800000|2021-02-01 06:10:00|30110.2|30105.4|30121.7|30116.9|30123.7|30118.9|30106.7|30101.9|163
1612160100000|2021-02-01 06:15:00|30122.2|30117.4|30114.7|30109.9|30124.2|30119.4|30112.7|30107.9|122
1612160400000|2021-02-01 06:20:00|30114.2|30109.4|30109.7|30104.9|30123.2|30118.4|30104.2|30099.4|101
1612160700000|2021-02-01 06:25:00|30109.2|30104.4|30094.7|30089.9|30113.7|30108.9|30093.7|30088.9|116
1612161000000|2021-02-01 06:30:00|30093.7|30088.9|30096.7|30091.9|30103.2|30098.4|30093.7|30088.9|154
1612161300000|2021-02-01 06:35:00|30095.7|30090.9|30093.7|30088.9|30105.2|30100.4|30086.7|30081.9|148
1612161600000|2021-02-01 06:40:00|30093.2|30088.4|30101.7|30096.9|30109.7|30104.9|30090.7|30085.9|114
1612161900000|2021-02-01 06:45:00|30101.2|30096.4|30106.7|30101.9|30110.7|30105.9|30096.7|30091.9|123
1612162200000|2021-02-01 06:50:00|30106.2|30101.4|30097.7|30092.9|30114.7|30109.9|30096.2|30091.4|129
1612162500000|2021-02-01 06:55:00|30098.2|30093.4|30099.2|30094.4|30102.2|30097.4|30089.2|30084.4|148
1612162800000|2021-02-01 07:00:00|30098.6|30095|30096.6|30093|30122.6|30119|30092.6|30089|556
1612163100000|2021-02-01 07:05:00|30096.1|30092.5|30052.1|30048.5|30100.6|30097|30050.6|30047|597
1612163400000|2021-02-01 07:10:00|30051.6|30048|30055.1|30051.5|30071.1|30067.5|30051.1|30047.5|336
1612163700000|2021-02-01 07:15:00|30055.6|30052|30107.1|30103.5|30107.1|30103.5|30051.6|30048|359
1612164000000|2021-02-01 07:20:00|30106.6|30103|30150.1|30146.5|30151.1|30147.5|30104.1|30100.5|662
1612164300000|2021-02-01 07:25:00|30150.6|30147|30171.1|30167.5|30192.1|30188.5|30147.1|30143.5|919
1612164600000|2021-02-01 07:30:00|30171.6|30168|30184.1|30180.5|30213.6|30210|30171.6|30168|1011
1612164900000|2021-02-01 07:35:00|30186.6|30183|30176.1|30172.5|30194.1|30190.5|30162.6|30159|356
1612165200000|2021-02-01 07:40:00|30176.6|30173|30170.1|30166.5|30180.6|30177|30162.6|30159|187
1612165500000|2021-02-01 07:45:00|30170.6|30167|30174.1|30170.5|30191.1|30187.5|30161.1|30157.5|264
1612165800000|2021-02-01 07:50:00|30173.6|30170|30178.6|30175|30181.6|30178|30159.1|30155.5|170
1612166100000|2021-02-01 07:55:00|30178.1|30174.5|30183.1|30179.5|30186.1|30182.5|30157.1|30153.5|273
1612166400000|2021-02-01 08:00:00|30182.6|30179|30157.6|30154|30182.6|30179|30122.6|30119|1035
1612166700000|2021-02-01 08:05:00|30157.1|30153.5|30195.6|30192|30207.1|30203.5|30146.1|30142.5|567
1612167000000|2021-02-01 08:10:00|30195.1|30191.5|30203.1|30199.5|30234.1|30230.5|30186.6|30183|942
1612167300000|2021-02-01 08:15:00|30202.1|30198.5|30205.1|30201.5|30221.1|30217.5|30191.6|30188|394
1612167600000|2021-02-01 08:20:00|30204.6|30201|30175.6|30172|30209.6|30206|30175.6|30172|244
1612167900000|2021-02-01 08:25:00|30176.1|30172.5|30156.6|30153|30182.6|30179|30153.1|30149.5|399
1612168200000|2021-02-01 08:30:00|30157.1|30153.5|30153.6|30150|30199.1|30195.5|30146.1|30142.5|355
1612168500000|2021-02-01 08:35:00|30154.6|30151|30136.6|30133|30154.6|30151|30083.1|30079.5|811
1612168800000|2021-02-01 08:40:00|30137.1|30133.5|30154.1|30150.5|30168.1|30164.5|30123.1|30119.5|371
1612169100000|2021-02-01 08:45:00|30153.6|30150|30153.6|30150|30168.1|30164.5|30148.6|30145|165
1612169400000|2021-02-01 08:50:00|30154.1|30150.5|30193.1|30189.5|30195.6|30192|30154.1|30150.5|273
1612169700000|2021-02-01 08:55:00|30193.6|30190|30189.1|30185.5|30204.6|30201|30176.1|30172.5|239
1612170000000|2021-02-01 09:00:00|30187.1|30183.5|30202.6|30199|30215.1|30211.5|30181.6|30178|545
1612170300000|2021-02-01 09:05:00|30201.1|30197.5|30196.1|30192.5|30211.1|30207.5|30176.1|30172.5|410
1612170600000|2021-02-01 09:10:00|30196.6|30193|30207.1|30203.5|30220.6|30217|30195.1|30191.5|368
1612170900000|2021-02-01 09:15:00|30206.6|30203|30218.1|30214.5|30239.1|30235.5|30201.1|30197.5|785
1612171200000|2021-02-01 09:20:00|30217.6|30214|30211.6|30208|30236.1|30232.5|30209.1|30205.5|431
1612171500000|2021-02-01 09:25:00|30214.6|30211|30201.1|30197.5|30221.1|30217.5|30198.6|30195|328
1612171800000|2021-02-01 09:30:00|30202.1|30198.5|30199.1|30195.5|30215.1|30211.5|30197.1|30193.5|334
1612172100000|2021-02-01 09:35:00|30199.6|30196|30179.1|30175.5|30204.6|30201|30176.6|30173|350
1612172400000|2021-02-01 09:40:00|30179.6|30176|30158.6|30155|30185.6|30182|30158.1|30154.5|367
1612172700000|2021-02-01 09:45:00|30159.1|30155.5|30152.1|30148.5|30171.6|30168|30136.6|30133|612
1612173000000|2021-02-01 09:50:00|30151.6|30148|30160.1|30156.5|30170.1|30166.5|30150.1|30146.5|343
1612173300000|2021-02-01 09:55:00|30160.6|30157|30179.6|30176|30184.1|30180.5|30158.1|30154.5|255
1612173600000|2021-02-01 10:00:00|30179.1|30175.5|30195.6|30192|30197.1|30193.5|30178.1|30174.5|213
1612173900000|2021-02-01 10:05:00|30194.6|30191|30188.1|30184.5|30199.6|30196|30181.1|30177.5|255
1612174200000|2021-02-01 10:10:00|30188.6|30185|30185.6|30182|30198.1|30194.5|30177.1|30173.5|175
1612174500000|2021-02-01 10:15:00|30186.1|30182.5|30182.1|30178.5|30194.1|30190.5|30174.6|30171|243
1612174800000|2021-02-01 10:20:00|30182.6|30179|30178.6|30175|30193.1|30189.5|30178.6|30175|145
1612175100000|2021-02-01 10:25:00|30179.1|30175.5|30194.1|30190.5|30203.1|30199.5|30175.6|30172|215
1612175400000|2021-02-01 10:30:00|30194.6|30191|30180.1|30176.5|30198.6|30195|30179.1|30175.5|250
1612175700000|2021-02-01 10:35:00|30180.6|30177|30186.1|30182.5|30194.1|30190.5|30177.1|30173.5|292
1612176000000|2021-02-01 10:40:00|30186.6|30183|30161.6|30158|30209.1|30205.5|30156.1|30152.5|694
1612176300000|2021-02-01 10:45:00|30162.6|30159|30173.1|30169.5|30178.6|30175|30158.1|30154.5|222
1612176600000|2021-02-01 10:50:00|30172.1|30168.5|30165.1|30161.5|30178.1|30174.5|30156.1|30152.5|195
1612176900000|2021-02-01 10:55:00|30165.6|30162|30146.1|30142.5|30167.1|30163.5|30139.1|30135.5|308
1612177200000|2021-02-01 11:00:00|30146.6|30143|30147.1|30143.5|30154.1|30150.5|30142.1|30138.5|173
1612177500000|2021-02-01 11:05:00|30146.6|30143|30169.1|30165.5|30178.1|30174.5|30146.1|30142.5|181
1612177800000|2021-02-01 11:10:00|30169.6|30166|30171.1|30167.5|30176.6|30173|30158.1|30154.5|135
1612178100000|2021-02-01 11:15:00|30171.6|30168|30189.6|30186|30202.6|30199|30171.1|30167.5|382
1612178400000|2021-02-01 11:20:00|30190.1|30186.5|30222.1|30218.5|30239.1|30235.5|30189.6|30186|758
1612178700000|2021-02-01 11:25:00|30223.1|30219.5|30256.6|30253|30270.1|30266.5|30220.6|30217|1396
1612179000000|2021-02-01 11:30:00|30257.1|30253.5|30237.1|30233.5|30264.1|30260.5|30232.1|30228.5|445
1612179300000|2021-02-01 11:35:00|30236.1|30232.5|30224.6|30221|30236.6|30233|30220.1|30216.5|202
1612179600000|2021-02-01 11:40:00|30224.1|30220.5|30216.6|30213|30232.6|30229|30214.6|30211|251
1612179900000|2021-02-01 11:45:00|30217.1|30213.5|30215.1|30211.5|30228.6|30225|30212.6|30209|192
1612180200000|2021-02-01 11:50:00|30214.6|30211|30226.6|30223|30249.1|30245.5|30213.1|30209.5|381
1612180500000|2021-02-01 11:55:00|30227.1|30223.5|30208.1|30204.5|30227.6|30224|30207.1|30203.5|277
1612180800000|2021-02-01 12:00:00|30206.6|30203|30208.6|30205|30219.1|30215.5|30204.6|30201|455
1612181100000|2021-02-01 12:05:00|30208.1|30204.5|30211.6|30208|30222.6|30219|30206.1|30202.5|277
1612181400000|2021-02-01 12:10:00|30212.6|30209|30223.1|30219.5|30225.1|30221.5|30212.1|30208.5|240
1612181700000|2021-02-01 12:15:00|30222.6|30219|30231.1|30227.5|30246.1|30242.5|30222.1|30218.5|355
1612182000000|2021-02-01 12:20:00|30232.6|30229|30232.1|30228.5|30241.6|30238|30231.6|30228|115
1612182300000|2021-02-01 12:25:00|30231.6|30228|30222.1|30218.5|30240.1|30236.5|30220.1|30216.5|311
1612182600000|2021-02-01 12:30:00|30222.6|30219|30212.6|30209|30234.1|30230.5|30207.6|30204|577
1612182900000|2021-02-01 12:35:00|30213.1|30209.5|30234.1|30230.5|30236.6|30233|30206.1|30202.5|365
1612183200000|2021-02-01 12:40:00|30234.6|30231|30251.1|30247.5|30258.6|30255|30234.1|30230.5|457
1612183500000|2021-02-01 12:45:00|30250.1|30246.5|30241.6|30238|30257.1|30253.5|30239.6|30236|289
1612183800000|2021-02-01 12:50:00|30242.1|30238.5|30230.6|30227|30250.1|30246.5|30230.1|30226.5|233
1612184100000|2021-02-01 12:55:00|30230.1|30226.5|30199.1|30195.5|30239.6|30236|30196.1|30192.5|629
1612184400000|2021-02-01 13:00:00|30205.1|30201.5|30195.1|30191.5|30209.1|30205.5|30193.6|30190|565
1612184700000|2021-02-01 13:05:00|30197.6|30194|30220.1|30216.5|30222.1|30218.5|30197.6|30194|660
1612185000000|2021-02-01 13:10:00|30220.6|30217|30209.1|30205.5|30222.6|30219|30206.1|30202.5|314
1612185300000|2021-02-01 13:15:00|30209.6|30206|30208.1|30204.5|30212.6|30209|30194.1|30190.5|410
1612185600000|2021-02-01 13:20:00|30209.1|30205.5|30205.6|30202|30216.1|30212.5|30193.1|30189.5|373
1612185900000|2021-02-01 13:25:00|30205.1|30201.5|30177.6|30174|30208.1|30204.5|30174.1|30170.5|484
1612186200000|2021-02-01 13:30:00|30178.1|30174.5|30187.1|30183.5|30192.6|30189|30177.6|30174|251
1612186500000|2021-02-01 13:35:00|30187.6|30184|30217.1|30213.5|30217.6|30214|30187.1|30183.5|318
1612186800000|2021-02-01 13:40:00|30216.6|30213|30207.1|30203.5|30224.6|30221|30207.1|30203.5|222
1612187100000|2021-02-01 13:45:00|30207.6|30204|30199.1|30195.5|30214.6|30211|30198.1|30194.5|185
1612187400000|2021-02-01 13:50:00|30199.6|30196|30188.1|30184.5|30217.6|30214|30183.6|30180|318
1612187700000|2021-02-01 13:55:00|30188.6|30185|30193.6|30190|30202.6|30199|30183.1|30179.5|301
1612188000000|2021-02-01 14:00:00|30193.1|30189.5|30186.1|30182.5|30206.6|30203|30176.1|30172.5|659
1612188300000|2021-02-01 14:05:00|30186.6|30183|30187.1|30183.5|30198.1|30194.5|30184.1|30180.5|307
1612188600000|2021-02-01 14:10:00|30187.6|30184|30203.6|30200|30210.6|30207|30187.1|30183.5|380
1612188900000|2021-02-01 14:15:00|30204.1|30200.5|30203.1|30199.5|30211.1|30207.5|30191.1|30187.5|379
1612189200000|2021-02-01 14:20:00|30202.1|30198.5|30206.6|30203|30210.1|30206.5|30197.1|30193.5|319
1612189500000|2021-02-01 14:25:00|30206.1|30202.5|30228.1|30224.5|30234.1|30230.5|30201.6|30198|627
1612189800000|2021-02-01 14:30:00|30227.5|30225.1|30193.5|30191.1|30264.5|30262.1|30191.5|30189.1|4076
1612190100000|2021-02-01 14:35:00|30200|30197.6|30189.5|30187.1|30254.5|30252.1|30165|30162.6|3802
1612190400000|2021-02-01 14:40:00|30186.5|30184.1|30180|30177.6|30212.5|30210.1|30167.5|30165.1|1988
1612190700000|2021-02-01 14:45:00|30180.5|30178.1|30124.5|30122.1|30190.5|30188.1|30120.5|30118.1|2794
1612191000000|2021-02-01 14:50:00|30123.5|30121.1|30045.5|30043.1|30147.5|30145.1|30034.5|30032.1|3714
1612191300000|2021-02-01 14:55:00|30046.5|30044.1|30114|30111.6|30120|30117.6|30046.5|30044.1|2377
1612191600000|2021-02-01 15:00:00|30093.5|30091.1|30094|30091.6|30110.5|30108.1|30047.5|30045.1|3519
1612191900000|2021-02-01 15:05:00|30093.5|30091.1|30045.5|30043.1|30113.5|30111.1|30041.5|30039.1|2089
1612192200000|2021-02-01 15:10:00|30045|30042.6|30061|30058.6|30094|30091.6|30026.5|30024.1|2806
1612192500000|2021-02-01 15:15:00|30061.5|30059.1|30089.5|30087.1|30096.5|30094.1|30051|30048.6|1668
1612192800000|2021-02-01 15:20:00|30090|30087.6|30116|30113.6|30118.5|30116.1|30072.5|30070.1|1891
1612193100000|2021-02-01 15:25:00|30116.5|30114.1|30048|30045.6|30117|30114.6|30048|30045.6|1708
1612193400000|2021-02-01 15:30:00|30049.5|30047.1|30130|30127.6|30134.5|30132.1|30049.5|30047.1|1825
1612193700000|2021-02-01 15:35:00|30129|30126.6|30095.5|30093.1|30143.5|30141.1|30084.5|30082.1|1654
1612194000000|2021-02-01 15:40:00|30096|30093.6|30114|30111.6|30135|30132.6|30075.5|30073.1|1383
1612194300000|2021-02-01 15:45:00|30114.5|30112.1|30112|30109.6|30131|30128.6|30100|30097.6|1332
1612194600000|2021-02-01 15:50:00|30111.5|30109.1|30056.5|30054.1|30121|30118.6|30050.5|30048.1|1819
1612194900000|2021-02-01 15:55:00|30056|30053.6|30067|30064.6|30068|30065.6|30038|30035.6|2032
1612195200000|2021-02-01 16:00:00|30066|30063.6|30049.5|30047.1|30076|30073.6|30014|30011.6|3083
1612195500000|2021-02-01 16:05:00|30049|30046.6|30092.5|30090.1|30104.5|30102.1|30048|30045.6|1656
1612195800000|2021-02-01 16:10:00|30091.5|30089.1|30096|30093.6|30104|30101.6|30083.5|30081.1|976
1612196100000|2021-02-01 16:15:00|30095.5|30093.1|30116|30113.6|30121.5|30119.1|30091|30088.6|1413
1612196400000|2021-02-01 16:20:00|30115.5|30113.1|30148|30145.6|30150.5|30148.1|30113.5|30111.1|1370
1612196700000|2021-02-01 16:25:00|30147.5|30145.1|30172|30169.6|30189.5|30187.1|30147.5|30145.1|1861
1612197000000|2021-02-01 16:30:00|30172.5|30170.1|30175|30172.6|30189|30186.6|30165|30162.6|1620
1612197300000|2021-02-01 16:35:00|30175.5|30173.1|30189.5|30187.1|30194|30191.6|30167.5|30165.1|1190
1612197600000|2021-02-01 16:40:00|30190|30187.6|30233|30230.6|30246.5|30244.1|30190|30187.6|2561
1612197900000|2021-02-01 16:45:00|30233.5|30231.1|30242|30239.6|30255|30252.6|30233.5|30231.1|1275
1612198200000|2021-02-01 16:50:00|30241|30238.6|30231|30228.6|30245.5|30243.1|30226|30223.6|995
1612198500000|2021-02-01 16:55:00|30231.5|30229.1|30196|30193.6|30238|30235.6|30192|30189.6|1198
1612198800000|2021-02-01 17:00:00|30200|30197.6|30209.5|30207.1|30227.5|30225.1|30197.5|30195.1|1282
1612199100000|2021-02-01 17:05:00|30208|30205.6|30194.5|30192.1|30218.5|30216.1|30194.5|30192.1|708
1612199400000|2021-02-01 17:10:00|30195|30192.6|30224|30221.6|30226.5|30224.1|30195|30192.6|944
1612199700000|2021-02-01 17:15:00|30225|30222.6|30224|30221.6|30238|30235.6|30220.5|30218.1|631
1612200000000|2021-02-01 17:20:00|30224.5|30222.1|30220|30217.6|30230|30227.6|30210|30207.6|562
1612200300000|2021-02-01 17:25:00|30219.5|30217.1|30228.5|30226.1|30229.5|30227.1|30214|30211.6|543
1612200600000|2021-02-01 17:30:00|30228|30225.6|30229.5|30227.1|30242.5|30240.1|30225|30222.6|620
1612200900000|2021-02-01 17:35:00|30230|30227.6|30204|30201.6|30234.5|30232.1|30197.5|30195.1|759
1612201200000|2021-02-01 17:40:00|30205.1|30202.7|30195.1|30192.7|30222.6|30220.2|30193.6|30191.2|534
1612201500000|2021-02-01 17:45:00|30195.6|30193.2|30215.1|30212.7|30216.6|30214.2|30190.6|30188.2|548
1612201800000|2021-02-01 17:50:00|30214.6|30212.2|30229.6|30227.2|30230.6|30228.2|30213.1|30210.7|442
1612202100000|2021-02-01 17:55:00|30230.1|30227.7|30242.1|30239.7|30243.1|30240.7|30228.1|30225.7|463
1612202400000|2021-02-01 18:00:00|30242.6|30240.2|30235.1|30232.7|30247.6|30245.2|30230.6|30228.2|495
1612202700000|2021-02-01 18:05:00|30234.6|30232.2|30226.6|30224.2|30238.1|30235.7|30217.1|30214.7|608
1612203000000|2021-02-01 18:10:00|30227.1|30224.7|30237.6|30235.2|30246.6|30244.2|30215.6|30213.2|410
1612203300000|2021-02-01 18:15:00|30237.1|30234.7|30241.6|30239.2|30243.6|30241.2|30233.6|30231.2|316
1612203600000|2021-02-01 18:20:00|30242.1|30239.7|30242.1|30239.7|30248.1|30245.7|30234.1|30231.7|506
1612203900000|2021-02-01 18:25:00|30241.6|30239.2|30246.6|30244.2|30252.6|30250.2|30237.6|30235.2|383
1612204200000|2021-02-01 18:30:00|30247.1|30244.7|30260.6|30258.2|30274.6|30272.2|30247.1|30244.7|894
1612204500000|2021-02-01 18:35:00|30261.1|30258.7|30216.6|30214.2|30262.6|30260.2|30212.1|30209.7|994
1612204800000|2021-02-01 18:40:00|30217.1|30214.7|30211.1|30208.7|30229.6|30227.2|30204.1|30201.7|607
1612205100000|2021-02-01 18:45:00|30211.6|30209.2|30207.1|30204.7|30218.6|30216.2|30196.1|30193.7|999
1612205400000|2021-02-01 18:50:00|30207.6|30205.2|30213.6|30211.2|30215.6|30213.2|30198.1|30195.7|416
1612205700000|2021-02-01 18:55:00|30214.1|30211.7|30232.1|30229.7|30233.1|30230.7|30211.1|30208.7|501
1612206000000|2021-02-01 19:00:00|30232.6|30230.2|30228.6|30226.2|30237.6|30235.2|30220.6|30218.2|517
1612206300000|2021-02-01 19:05:00|30229.1|30226.7|30243.6|30241.2|30245.6|30243.2|30218.6|30216.2|662
1612206600000|2021-02-01 19:10:00|30244.1|30241.7|30247.1|30244.7|30255.1|30252.7|30237.6|30235.2|567
1612206900000|2021-02-01 19:15:00|30247.6|30245.2|30286.1|30283.7|30289.6|30287.2|30245.6|30243.2|1246
1612207200000|2021-02-01 19:20:00|30286.6|30284.2|30276.1|30273.7|30286.6|30284.2|30268.6|30266.2|598
1612207500000|2021-02-01 19:25:00|30276.6|30274.2|30296.6|30294.2|30301.6|30299.2|30276.1|30273.7|829
1612207800000|2021-02-01 19:30:00|30297.1|30294.7|30317.6|30315.2|30322.6|30320.2|30294.1|30291.7|992
1612208100000|2021-02-01 19:35:00|30317.1|30314.7|30321.1|30318.7|30325.1|30322.7|30314.1|30311.7|678
1612208400000|2021-02-01 19:40:00|30321.6|30319.2|30321.6|30319.2|30341.1|30338.7|30318.1|30315.7|896
1612208700000|2021-02-01 19:45:00|30322.1|30319.7|30321.1|30318.7|30330.1|30327.7|30319.1|30316.7|428
1612209000000|2021-02-01 19:50:00|30320.6|30318.2|30319.6|30317.2|30330.6|30328.2|30310.6|30308.2|578
1612209300000|2021-02-01 19:55:00|30320.1|30317.7|30295.1|30292.7|30322.1|30319.7|30285.6|30283.2|872
1612209600000|2021-02-01 20:00:00|30296.6|30294.2|30308.1|30305.7|30315.1|30312.7|30296.6|30294.2|684
1612209900000|2021-02-01 20:05:00|30308.6|30306.2|30314.6|30312.2|30318.6|30316.2|30289.6|30287.2|634
1612210200000|2021-02-01 20:10:00|30314.1|30311.7|30289.1|30286.7|30318.6|30316.2|30274.1|30271.7|1099
1612210500000|2021-02-01 20:15:00|30289.6|30287.2|30279.6|30277.2|30299.1|30296.7|30266.1|30263.7|891
1612210800000|2021-02-01 20:20:00|30279.1|30276.7|30255.6|30253.2|30285.1|30282.7|30240.1|30237.7|1233
1612211100000|2021-02-01 20:25:00|30257.6|30255.2|30254.5|30252.1|30276.1|30273.7|30253.5|30251.1|846
1612211400000|2021-02-01 20:30:00|30254|30251.6|30241|30238.6|30258|30255.6|30222.5|30220.1|1268
1612211700000|2021-02-01 20:35:00|30241.5|30239.1|30253|30250.6|30269|30266.6|30238.5|30236.1|1075
1612212000000|2021-02-01 20:40:00|30253.5|30251.1|30254.5|30252.1|30266|30263.6|30225.5|30223.1|1352
1612212300000|2021-02-01 20:45:00|30253|30250.6|30255|30252.6|30262|30259.6|30236|30233.6|1075
1612212600000|2021-02-01 20:50:00|30255.5|30253.1|30270|30267.6|30280|30277.6|30235.5|30233.1|1617
1612212900000|2021-02-01 20:55:00|30268.5|30266.1|30205|30202.6|30268.5|30266.1|30198.5|30196.1|3794
1612213200000|2021-02-01 21:00:00|30206.2|30201.4|30176.2|30171.4|30218.2|30213.4|30175.7|30170.9|1614
1612213500000|2021-02-01 21:05:00|30175.7|30170.9|30188.2|30183.4|30195.2|30190.4|30174.7|30169.9|555
1612213800000|2021-02-01 21:10:00|30188.7|30183.9|30175.1|30165.3|30201.2|30196.4|30164.7|30159.9|697
1612214100000|2021-02-01 21:15:00|30174.7|30164.9|30184.8|30175|30188.1|30178.3|30174.7|30164.9|0
1612214400000|2021-02-01 21:20:00|30185.1|30175.3|30187.9|30178.1|30189.1|30179.3|30183.9|30174.1|0
1612214700000|2021-02-01 21:25:00|30187.8|30178|30190.4|30180.6|30194.7|30184.9|30187.8|30178|0
1612215000000|2021-02-01 21:30:00|30175.2|30170.4|30184.2|30179.4|30189.2|30184.4|30165.2|30160.4|273
1612215300000|2021-02-01 21:35:00|30180.2|30175.4|30198.2|30193.4|30208.2|30203.4|30178.2|30173.4|174
1612215600000|2021-02-01 21:40:00|30200.2|30195.4|30193.2|30188.4|30201.2|30196.4|30189.2|30184.4|155
1612215900000|2021-02-01 21:45:00|30194.2|30189.4|30201.2|30196.4|30205.2|30200.4|30194.2|30189.4|128
1612216200000|2021-02-01 21:50:00|30203.2|30198.4|30202.2|30197.4|30206.2|30201.4|30196.2|30191.4|68
1612216500000|2021-02-01 21:55:00|30200.2|30195.4|30220.5|30210.7|30220.5|30215.4|30199.2|30194.4|122
1612216800000|2021-02-01 22:00:00|30220.8|30211|30215.2|30205.4|30220.8|30211|30214.9|30205.1|0
1612217100000|2021-02-01 22:05:00|30215.1|30205.3|30210.5|30200.7|30215.1|30205.3|30210.5|30200.7|0
1612217400000|2021-02-01 22:10:00|30212.1|30202.3|30212.1|30202.3|30214.4|30204.6|30211.2|30201.4|0
1612217700000|2021-02-01 22:15:00|30213.2|30203.4|30217|30207.2|30217.6|30207.8|30213.2|30203.4|0
1612218000000|2021-02-01 22:20:00|30217.4|30207.6|30217.4|30207.6|30217.4|30207.6|30217|30207.2|0
1612218300000|2021-02-01 22:25:00|30217.9|30208.1|30219.4|30209.6|30220.3|30210.5|30217.2|30207.4|0
1612218600000|2021-02-01 22:30:00|30219.2|30209.4|30215.7|30205.9|30221.9|30212.1|30215.5|30205.7|0
1612218900000|2021-02-01 22:35:00|30216.9|30207.1|30212.7|30202.9|30217.2|30207.4|30209.9|30200.1|0
1612219200000|2021-02-01 22:40:00|30212.6|30202.8|30213.1|30203.3|30216.9|30207.1|30212.5|30202.7|0
1612219500000|2021-02-01 22:45:00|30213.2|30203.4|30214.3|30204.5|30215.7|30205.9|30213.2|30203.4|0
1612219800000|2021-02-01 22:50:00|30214|30204.2|30215.1|30205.3|30215.1|30205.3|30213.8|30204|0
1612220100000|2021-02-01 22:55:00|30215.6|30205.8|30214.7|30204.9|30221.4|30211.6|30212.6|30202.8|0
1612220400000|2021-02-01 23:00:00|30216.2|30211.4|30230.2|30225.4|30243.2|30238.4|30216.2|30211.4|212
1612220700000|2021-02-01 23:05:00|30230.7|30225.9|30236.2|30231.4|30240.2|30235.4|30227.7|30222.9|184
1612221000000|2021-02-01 23:10:00|30236.7|30231.9|30229.7|30224.9|30237.2|30232.4|30225.7|30220.9|86
1612221300000|2021-02-01 23:15:00|30229.2|30224.4|30237.7|30232.9|30237.7|30232.9|30225.7|30220.9|80
1612221600000|2021-02-01 23:20:00|30237.2|30232.4|30259.2|30254.4|30259.7|30254.9|30237.2|30232.4|274
1612221900000|2021-02-01 23:25:00|30258.7|30253.9|30256.7|30251.9|30265.2|30260.4|30251.7|30246.9|156
1612222200000|2021-02-01 23:30:00|30256.2|30251.4|30262.7|30257.9|30267.7|30262.9|30256.2|30251.4|122
1612222500000|2021-02-01 23:35:00|30262.2|30257.4|30246.2|30241.4|30262.2|30257.4|30235.2|30230.4|168
1612222800000|2021-02-01 23:40:00|30246.7|30241.9|30262.7|30257.9|30271.2|30266.4|30246.2|30241.4|167
1612223100000|2021-02-01 23:45:00|30262.2|30257.4|30267.2|30262.4|30272.7|30267.9|30260.7|30255.9|80
1612223400000|2021-02-01 23:50:00|30270.2|30265.4|30253.7|30248.9|30275.2|30270.4|30250.2|30245.4|132
1612223700000|2021-02-01 23:55:00|30254.2|30249.4|30251.2|30246.4|30255.2|30250.4|30241.7|30236.9|141
1612224000000|2021-02-02 00:00:00|30249.7|30244.9|30232.7|30227.9|30249.7|30244.9|30230.2|30225.4|171
1612224300000|2021-02-02 00:05:00|30232.2|30227.4|30224.2|30219.4|30238.7|30233.9|30221.7|30216.9|120
1612224600000|2021-02-02 00:10:00|30224.7|30219.9|30189.2|30184.4|30224.7|30219.9|30178.2|30173.4|428
1612224900000|2021-02-02 00:15:00|30188.2|30183.4|30206.7|30201.9|30210.2|30205.4|30176.2|30171.4|344
1612225200000|2021-02-02 00:20:00|30207.2|30202.4|30192.2|30187.4|30212.2|30207.4|30186.2|30181.4|199
1612225500000|2021-02-02 00:25:00|30192.7|30187.9|30183.2|30178.4|30201.7|30196.9|30182.7|30177.9|156
1612225800000|2021-02-02 00:30:00|30182.7|30177.9|30192.2|30187.4|30199.2|30194.4|30173.2|30168.4|251
1612226100000|2021-02-02 00:35:00|30191.7|30186.9|30189.7|30184.9|30201.7|30196.9|30186.2|30181.4|93
1612226400000|2021-02-02 00:40:00|30191.2|30186.4|30215.7|30210.9|30222.2|30217.4|30182.2|30177.4|214
1612226700000|2021-02-02 00:45:00|30216.2|30211.4|30202.7|30197.9|30217.7|30212.9|30199.2|30194.4|96
1612227000000|2021-02-02 00:50:00|30203.2|30198.4|30199.2|30194.4|30214.7|30209.9|30198.7|30193.9|62
1612227300000|2021-02-02 00:55:00|30198.7|30193.9|30224.2|30219.4|30224.2|30219.4|30198.2|30193.4|61
1612227600000|2021-02-02 01:00:00|30224.7|30219.9|30232.2|30227.4|30251.7|30246.9|30224.2|30219.4|259
1612227900000|2021-02-02 01:05:00|30232.7|30227.9|30245.2|30240.4|30248.7|30243.9|30231.2|30226.4|175
1612228200000|2021-02-02 01:10:00|30244.7|30239.9|30275.2|30270.4|30279.2|30274.4|30242.7|30237.9|388
1612228500000|2021-02-02 01:15:00|30276.7|30271.9|30308.2|30303.4|30314.2|30309.4|30269.2|30264.4|607
1612228800000|2021-02-02 01:20:00|30308.7|30303.9|30322.2|30317.4|30333.7|30328.9|30298.7|30293.9|632
1612229100000|2021-02-02 01:25:00|30322.7|30317.9|30329.2|30324.4|30333.2|30328.4|30314.2|30309.4|368
1612229400000|2021-02-02 01:30:00|30329.7|30324.9|30317.7|30312.9|30337.2|30332.4|30314.2|30309.4|349
1612229700000|2021-02-02 01:35:00|30318.2|30313.4|30316.2|30311.4|30325.2|30320.4|30311.7|30306.9|136
1612230000000|2021-02-02 01:40:00|30316.7|30311.9|30321.2|30316.4|30328.7|30323.9|30315.2|30310.4|163
1612230300000|2021-02-02 01:45:00|30321.7|30316.9|30322.2|30317.4|30327.7|30322.9|30315.2|30310.4|138
1612230600000|2021-02-02 01:50:00|30322.7|30317.9|30364.2|30359.4|30365.2|30360.4|30322.2|30317.4|807
1612230900000|2021-02-02 01:55:00|30364.7|30359.9|30356.2|30351.4|30365.7|30360.9|30354.7|30349.9|205
1612231200000|2021-02-02 02:00:00|30357.7|30352.9|30358.2|30353.4|30364.7|30359.9|30350.7|30345.9|233
1612231500000|2021-02-02 02:05:00|30358.7|30353.9|30358.7|30353.9|30361.7|30356.9|30353.2|30348.4|130
1612231800000|2021-02-02 02:10:00|30358.2|30353.4|30327.2|30322.4|30360.7|30355.9|30323.2|30318.4|226
1612232100000|2021-02-02 02:15:00|30326.7|30321.9|30339.2|30334.4|30340.2|30335.4|30324.2|30319.4|177
1612232400000|2021-02-02 02:20:00|30339.7|30334.9|30358.2|30353.4|30359.2|30354.4|30337.2|30332.4|234
1612232700000|2021-02-02 02:25:00|30356.7|30351.9|30353.7|30348.9|30360.7|30355.9|30351.7|30346.9|170
1612233000000|2021-02-02 02:30:00|30354.2|30349.4|30373.2|30368.4|30378.2|30373.4|30354.2|30349.4|523
1612233300000|2021-02-02 02:35:00|30373.7|30368.9|30371.2|30366.4|30381.2|30376.4|30370.2|30365.4|200
1612233600000|2021-02-02 02:40:00|30371.7|30366.9|30371.7|30366.9|30375.2|30370.4|30362.2|30357.4|206
1612233900000|2021-02-02 02:45:00|30372.2|30367.4|30377.2|30372.4|30378.7|30373.9|30368.2|30363.4|141
1612234200000|2021-02-02 02:50:00|30377.7|30372.9|30362.2|30357.4|30377.7|30372.9|30356.7|30351.9|172
1612234500000|2021-02-02 02:55:00|30361.7|30356.9|30359.7|30354.9|30365.7|30360.9|30352.2|30347.4|98
1612234800000|2021-02-02 03:00:00|30359.2|30354.4|30347.2|30342.4|30361.2|30356.4|30343.2|30338.4|264
1612235100000|2021-02-02 03:05:00|30347.7|30342.9|30343.2|30338.4|30357.2|30352.4|30343.2|30338.4|131
1612235400000|2021-02-02 03:10:00|30343.7|30338.9|30351.2|30346.4|30352.7|30347.9|30335.2|30330.4|135
1612235700000|2021-02-02 03:15:00|30351.7|30346.9|30359.7|30354.9|30365.7|30360.9|30350.2|30345.4|192
1612236000000|2021-02-02 03:20:00|30361.2|30356.4|30358.2|30353.4|30364.7|30359.9|30350.7|30345.9|106
1612236300000|2021-02-02 03:25:00|30358.7|30353.9|30363.2|30358.4|30367.7|30362.9|30357.2|30352.4|78
1612236600000|2021-02-02 03:30:00|30363.7|30358.9|30349.7|30344.9|30370.2|30365.4|30338.7|30333.9|339
1612236900000|2021-02-02 03:35:00|30349.2|30344.4|30353.7|30348.9|30355.2|30350.4|30338.7|30333.9|125
1612237200000|2021-02-02 03:40:00|30353.2|30348.4|30344.2|30339.4|30353.2|30348.4|30340.7|30335.9|61
1612237500000|2021-02-02 03:45:00|30343.7|30338.9|30355.2|30350.4|30356.2|30351.4|30340.2|30335.4|93
1612237800000|2021-02-02 03:50:00|30354.7|30349.9|30352.7|30347.9|30361.7|30356.9|30349.7|30344.9|100
1612238100000|2021-02-02 03:55:00|30352.2|30347.4|30352.2|30347.4|30353.2|30348.4|30347.2|30342.4|146
1612238400000|2021-02-02 04:00:00|30352.7|30347.9|30349.2|30344.4|30360.7|30355.9|30347.7|30342.9|137
1612238700000|2021-02-02 04:05:00|30349.7|30344.9|30349.2|30344.4|30352.2|30347.4|30341.2|30336.4|97
1612239000000|2021-02-02 04:10:00|30348.7|30343.9|30353.7|30348.9|30357.7|30352.9|30346.2|30341.4|58
1612239300000|2021-02-02 04:15:00|30352.7|30347.9|30357.2|30352.4|30358.2|30353.4|30348.2|30343.4|69
1612239600000|2021-02-02 04:20:00|30358.2|30353.4|30350.2|30345.4|30361.7|30356.9|30350.2|30345.4|66
1612239900000|2021-02-02 04:25:00|30350.7|30345.9|30352.2|30347.4|30353.2|30348.4|30346.7|30341.9|43
1612240200000|2021-02-02 04:30:00|30352.7|30347.9|30354.2|30349.4|30361.2|30356.4|30345.2|30340.4|137
1612240500000|2021-02-02 04:35:00|30353.7|30348.9|30351.7|30346.9|30357.2|30352.4|30346.2|30341.4|88
1612240800000|2021-02-02 04:40:00|30352.2|30347.4|30337.7|30332.9|30353.2|30348.4|30336.7|30331.9|107
1612241100000|2021-02-02 04:45:00|30337.2|30332.4|30344.2|30339.4|30348.7|30343.9|30337.2|30332.4|77
1612241400000|2021-02-02 04:50:00|30344.7|30339.9|30366.2|30361.4|30366.7|30361.9|30344.7|30339.9|120
1612241700000|2021-02-02 04:55:00|30365.7|30360.9|30357.2|30352.4|30371.7|30366.9|30357.2|30352.4|144
1612242000000|2021-02-02 05:00:00|30356.7|30351.9|30366.2|30361.4|30366.7|30361.9|30350.2|30345.4|193
1612242300000|2021-02-02 05:05:00|30365.2|30360.4|30369.2|30364.4|30375.7|30370.9|30365.2|30360.4|190
1612242600000|2021-02-02 05:10:00|30369.7|30364.9|30368.2|30363.4|30377.2|30372.4|30365.2|30360.4|103
1612242900000|2021-02-02 05:15:00|30368.7|30363.9|30362.2|30357.4|30369.2|30364.4|30353.2|30348.4|246
1612243200000|2021-02-02 05:20:00|30362.7|30357.9|30371.2|30366.4|30372.2|30367.4|30359.2|30354.4|119
1612243500000|2021-02-02 05:25:00|30370.7|30365.9|30364.2|30359.4|30370.7|30365.9|30353.7|30348.9|166
1612243800000|2021-02-02 05:30:00|30364.7|30359.9|30378.7|30373.9|30381.7|30376.9|30362.7|30357.9|164
1612244100000|2021-02-02 05:35:00|30379.2|30374.4|30367.2|30362.4|30383.7|30378.9|30367.2|30362.4|120
1612244400000|2021-02-02 05:40:00|30366.7|30361.9|30369.2|30364.4|30372.7|30367.9|30359.2|30354.4|142
1612244700000|2021-02-02 05:45:00|30368.7|30363.9|30365.2|30360.4|30371.7|30366.9|30362.2|30357.4|71
1612245000000|2021-02-02 05:50:00|30364.2|30359.4|30376.2|30371.4|30378.7|30373.9|30362.7|30357.9|105
1612245300000|2021-02-02 05:55:00|30376.7|30371.9|30403.2|30398.4|30403.2|30398.4|30376.2|30371.4|291
1612245600000|2021-02-02 06:00:00|30402.2|30397.4|30391.2|30386.4|30409.7|30404.9|30389.2|30384.4|349
1612245900000|2021-02-02 06:05:00|30391.7|30386.9|30391.2|30386.4|30396.2|30391.4|30383.7|30378.9|131
1612246200000|2021-02-02 06:10:00|30390.7|30385.9|30393.7|30388.9|30399.2|30394.4|30388.2|30383.4|80
1612246500000|2021-02-02 06:15:00|30393.2|30388.4|30387.2|30382.4|30396.2|30391.4|30384.2|30379.4|93
1612246800000|2021-02-02 06:20:00|30388.2|30383.4|30377.2|30372.4|30390.2|30385.4|30375.2|30370.4|123
1612247100000|2021-02-02 06:25:00|30376.7|30371.9|30362.7|30357.9|30380.7|30375.9|30359.2|30354.4|152
1612247400000|2021-02-02 06:30:00|30362.2|30357.4|30361.7|30356.9|30363.2|30358.4|30345.7|30340.9|336
1612247700000|2021-02-02 06:35:00|30362.2|30357.4|30356.7|30351.9|30362.2|30357.4|30348.2|30343.4|153
1612248000000|2021-02-02 06:40:00|30357.2|30352.4|30362.7|30357.9|30365.7|30360.9|30355.2|30350.4|115
1612248300000|2021-02-02 06:45:00|30363.2|30358.4|30365.2|30360.4|30371.2|30366.4|30362.7|30357.9|89
1612248600000|2021-02-02 06:50:00|30364.7|30359.9|30353.2|30348.4|30373.7|30368.9|30352.7|30347.9|180
1612248900000|2021-02-02 06:55:00|30352.7|30347.9|30359.2|30354.4|30362.7|30357.9|30351.7|30346.9|135
1612249200000|2021-02-02 07:00:00|30358.6|30355|30338.6|30335|30361.6|30358|30330.1|30326.5|345
1612249500000|2021-02-02 07:05:00|30337.6|30334|30352.6|30349|30358.1|30354.5|30332.1|30328.5|261
1612249800000|2021-02-02 07:10:00|30353.1|30349.5|30354.6|30351|30362.6|30359|30351.6|30348|169
1612250100000|2021-02-02 07:15:00|30354.1|30350.5|30332.6|30329|30354.1|30350.5|30327.1|30323.5|210
1612250400000|2021-02-02 07:20:00|30333.1|30329.5|30336.6|30333|30338.6|30335|30324.1|30320.5|139
1612250700000|2021-02-02 07:25:00|30337.1|30333.5|30338.6|30335|30345.6|30342|30326.6|30323|220
1612251000000|2021-02-02 07:30:00|30339.1|30335.5|30340.6|30337|30345.6|30342|30330.6|30327|157
1612251300000|2021-02-02 07:35:00|30341.1|30337.5|30365.6|30362|30365.6|30362|30340.6|30337|229
1612251600000|2021-02-02 07:40:00|30366.1|30362.5|30346.6|30343|30367.1|30363.5|30345.6|30342|173
1612251900000|2021-02-02 07:45:00|30347.1|30343.5|30348.6|30345|30353.1|30349.5|30331.1|30327.5|222
1612252200000|2021-02-02 07:50:00|30349.1|30345.5|30352.6|30349|30357.6|30354|30345.6|30342|97
1612252500000|2021-02-02 07:55:00|30352.1|30348.5|30358.1|30354.5|30360.6|30357|30340.6|30337|228
1612252800000|2021-02-02 08:00:00|30355.6|30352|30373.1|30369.5|30379.1|30375.5|30334.1|30330.5|556
1612253100000|2021-02-02 08:05:00|30372.6|30369|30386.6|30383|30390.6|30387|30352.1|30348.5|469
1612253400000|2021-02-02 08:10:00|30385.6|30382|30390.1|30386.5|30390.6|30387|30376.6|30373|362
1612253700000|2021-02-02 08:15:00|30390.6|30387|30437.6|30434|30440.6|30437|30378.6|30375|916
1612254000000|2021-02-02 08:20:00|30437.1|30433.5|30445.6|30442|30455.6|30452|30432.1|30428.5|681
1612254300000|2021-02-02 08:25:00|30446.6|30443|30432.6|30429|30447.1|30443.5|30420.6|30417|408
1612254600000|2021-02-02 08:30:00|30432.1|30428.5|30441.6|30438|30451.6|30448|30432.1|30428.5|411
1612254900000|2021-02-02 08:35:00|30441.1|30437.5|30415.6|30412|30443.6|30440|30412.1|30408.5|381
1612255200000|2021-02-02 08:40:00|30415.1|30411.5|30411.6|30408|30423.1|30419.5|30408.6|30405|325
1612255500000|2021-02-02 08:45:00|30411.1|30407.5|30411.1|30407.5|30427.1|30423.5|30407.1|30403.5|237
1612255800000|2021-02-02 08:50:00|30411.6|30408|30401.1|30397.5|30421.6|30418|30400.6|30397|190
1612256100000|2021-02-02 08:55:00|30403.1|30399.5|30434.6|30431|30436.1|30432.5|30400.6|30397|228
1612256400000|2021-02-02 09:00:00|30432.6|30429|30439.1|30435.5|30459.6|30456|30427.6|30424|566
1612256700000|2021-02-02 09:05:00|30439.6|30436|30449.1|30445.5|30463.1|30459.5|30430.6|30427|536
1612257000000|2021-02-02 09:10:00|30449.6|30446|30465.1|30461.5|30470.1|30466.5|30448.6|30445|557
1612257300000|2021-02-02 09:15:00|30464.6|30461|30445.1|30441.5|30467.6|30464|30441.6|30438|391
1612257600000|2021-02-02 09:20:00|30447.6|30444|30457.6|30454|30464.6|30461|30439.6|30436|419
1612257900000|2021-02-02 09:25:00|30458.1|30454.5|30464.6|30461|30465.6|30462|30444.1|30440.5|362
1612258200000|2021-02-02 09:30:00|30464.1|30460.5|30452.6|30449|30469.1|30465.5|30448.1|30444.5|323
1612258500000|2021-02-02 09:35:00|30452.1|30448.5|30460.6|30457|30464.1|30460.5|30447.6|30444|312
1612258800000|2021-02-02 09:40:00|30460.1|30456.5|30473.6|30470|30482.6|30479|30454.6|30451|404
1612259100000|2021-02-02 09:45:00|30474.1|30470.5|30473.6|30470|30478.6|30475|30460.1|30456.5|296
1612259400000|2021-02-02 09:50:00|30471.6|30468|30468.6|30465|30480.6|30477|30463.1|30459.5|311
1612259700000|2021-02-02 09:55:00|30469.1|30465.5|30464.6|30461|30475.6|30472|30459.6|30456|174
1612260000000|2021-02-02 10:00:00|30465.6|30462|30467.6|30464|30471.1|30467.5|30460.1|30456.5|175
1612260300000|2021-02-02 10:05:00|30468.1|30464.5|30480.6|30477|30480.6|30477|30466.6|30463|268
1612260600000|2021-02-02 10:10:00|30481.1|30477.5|30465.6|30462|30481.1|30477.5|30462.6|30459|221
1612260900000|2021-02-02 10:15:00|30466.1|30462.5|30445.6|30442|30468.6|30465|30437.6|30434|471
1612261200000|2021-02-02 10:20:00|30445.1|30441.5|30444.1|30440.5|30452.1|30448.5|30441.1|30437.5|127
1612261500000|2021-02-02 10:25:00|30443.6|30440|30434.6|30431|30451.1|30447.5|30432.1|30428.5|245
1612261800000|2021-02-02 10:30:00|30435.1|30431.5|30439.6|30436|30447.1|30443.5|30429.6|30426|233
1612262100000|2021-02-02 10:35:00|30439.1|30435.5|30467.1|30463.5|30467.1|30463.5|30438.6|30435|196
1612262400000|2021-02-02 10:40:00|30466.6|30463|30469.6|30466|30477.6|30474|30462.6|30459|206
1612262700000|2021-02-02 10:45:00|30469.1|30465.5|30480.6|30477|30481.1|30477.5|30463.6|30460|178
1612263000000|2021-02-02 10:50:00|30480.1|30476.5|30472.6|30469|30490.1|30486.5|30461.6|30458|232
1612263300000|2021-02-02 10:55:00|30473.1|30469.5|30469.6|30466|30475.1|30471.5|30462.6|30459|191
1612263600000|2021-02-02 11:00:00|30469.1|30465.5|30473.6|30470|30475.6|30472|30464.1|30460.5|166
1612263900000|2021-02-02 11:05:00|30474.1|30470.5|30481.6|30478|30485.6|30482|30471.1|30467.5|166
1612264200000|2021-02-02 11:10:00|30481.1|30477.5|30471.1|30467.5|30483.6|30480|30466.6|30463|194
1612264500000|2021-02-02 11:15:00|30471.6|30468|30482.6|30479|30483.1|30479.5|30465.6|30462|199
1612264800000|2021-02-02 11:20:00|30482.1|30478.5|30458.1|30454.5|30482.6|30479|30458.1|30454.5|188
1612265100000|2021-02-02 11:25:00|30458.6|30455|30458.1|30454.5|30466.6|30463|30455.1|30451.5|144
1612265400000|2021-02-02 11:30:00|30458.6|30455|30455.6|30452|30462.6|30459|30447.6|30444|210
1612265700000|2021-02-02 11:35:00|30455.1|30451.5|30447.6|30444|30455.6|30452|30441.1|30437.5|218
1612266000000|2021-02-02 11:40:00|30448.1|30444.5|30456.6|30453|30459.6|30456|30444.6|30441|169
1612266300000|2021-02-02 11:45:00|30456.1|30452.5|30455.6|30452|30460.1|30456.5|30448.6|30445|125
1612266600000|2021-02-02 11:50:00|30455.1|30451.5|30456.6|30453|30457.1|30453.5|30447.1|30443.5|150
1612266900000|2021-02-02 11:55:00|30456.1|30452.5|30435.1|30431.5|30459.1|30455.5|30435.1|30431.5|309
1612267200000|2021-02-02 12:00:00|30435.6|30432|30442.1|30438.5|30442.6|30439|30425.6|30422|391
1612267500000|2021-02-02 12:05:00|30441.6|30438|30446.6|30443|30453.1|30449.5|30438.1|30434.5|188
1612267800000|2021-02-02 12:10:00|30447.1|30443.5|30451.1|30447.5|30451.6|30448|30442.1|30438.5|198
1612268100000|2021-02-02 12:15:00|30451.6|30448|30442.6|30439|30452.6|30449|30441.6|30438|156
1612268400000|2021-02-02 12:20:00|30442.1|30438.5|30460.6|30457|30468.1|30464.5|30441.1|30437.5|252
1612268700000|2021-02-02 12:25:00|30461.6|30458|30456.6|30453|30463.1|30459.5|30450.6|30447|235
1612269000000|2021-02-02 12:30:00|30457.1|30453.5|30471.6|30468|30474.6|30471|30453.1|30449.5|273
1612269300000|2021-02-02 12:35:00|30472.1|30468.5|30451.6|30448|30477.6|30474|30449.6|30446|250
1612269600000|2021-02-02 12:40:00|30452.1|30448.5|30442.1|30438.5|30456.6|30453|30440.6|30437|315
1612269900000|2021-02-02 12:45:00|30441.1|30437.5|30444.6|30441|30451.1|30447.5|30436.6|30433|202
1612270200000|2021-02-02 12:50:00|30444.1|30440.5|30452.6|30449|30456.1|30452.5|30438.1|30434.5|246
1612270500000|2021-02-02 12:55:00|30452.1|30448.5|30450.1|30446.5|30462.1|30458.5|30447.6|30444|173
1612270800000|2021-02-02 13:00:00|30450.6|30447|30451.6|30448|30455.6|30452|30445.1|30441.5|309
1612271100000|2021-02-02 13:05:00|30452.6|30449|30450.6|30447|30454.6|30451|30442.6|30439|309
1612271400000|2021-02-02 13:10:00|30450.1|30446.5|30462.1|30458.5|30468.6|30465|30447.6|30444|313
1612271700000|2021-02-02 13:15:00|30462.6|30459|30448.6|30445|30464.6|30461|30441.1|30437.5|273
1612272000000|2021-02-02 13:20:00|30446.6|30443|30459.1|30455.5|30460.6|30457|30445.1|30441.5|177
1612272300000|2021-02-02 13:25:00|30459.6|30456|30448.6|30445|30460.6|30457|30444.6|30441|236
1612272600000|2021-02-02 13:30:00|30449.1|30445.5|30451.6|30448|30451.6|30448|30437.6|30434|227
1612272900000|2021-02-02 13:35:00|30451.1|30447.5|30456.1|30452.5|30458.6|30455|30440.1|30436.5|216
1612273200000|2021-02-02 13:40:00|30456.6|30453|30458.1|30454.5|30466.1|30462.5|30441.1|30437.5|239
1612273500000|2021-02-02 13:45:00|30458.6|30455|30477.1|30473.5|30477.6|30474|30450.1|30446.5|280
1612273800000|2021-02-02 13:50:00|30476.6|30473|30471.1|30467.5|30478.1|30474.5|30464.6|30461|258
1612274100000|2021-02-02 13:55:00|30470.6|30467|30459.1|30455.5|30473.1|30469.5|30458.6|30455|197
1612274400000|2021-02-02 14:00:00|30458.6|30455|30453.6|30450|30465.6|30462|30451.6|30448|337
1612274700000|2021-02-02 14:05:00|30453.1|30449.5|30447.6|30444|30456.6|30453|30446.6|30443|251
1612275000000|2021-02-02 14:10:00|30448.1|30444.5|30449.6|30446|30455.6|30452|30438.1|30434.5|362
1612275300000|2021-02-02 14:15:00|30449.1|30445.5|30447.1|30443.5|30449.1|30445.5|30439.6|30436|247
1612275600000|2021-02-02 14:20:00|30446.6|30443|30469.6|30466|30471.1|30467.5|30446.1|30442.5|365
1612275900000|2021-02-02 14:25:00|30470.1|30466.5|30458.6|30455|30472.1|30468.5|30455.6|30452|655
1612276200000|2021-02-02 14:30:00|30457.5|30455.1|30554|30551.6|30554|30551.6|30457.5|30455.1|4980
1612276500000|2021-02-02 14:35:00|30555.5|30553.1|30531|30528.6|30568.5|30566.1|30527|30524.6|3291
1612276800000|2021-02-02 14:40:00|30529.5|30527.1|30534|30531.6|30560|30557.6|30507.5|30505.1|2420
1612277100000|2021-02-02 14:45:00|30534.5|30532.1|30585|30582.6|30596.5|30594.1|30530.5|30528.1|3333
1612277400000|2021-02-02 14:50:00|30585.5|30583.1|30584.5|30582.1|30592.5|30590.1|30552|30549.6|2828
1612277700000|2021-02-02 14:55:00|30584|30581.6|30612|30609.6|30622.5|30620.1|30576|30573.6|3484
1612278000000|2021-02-02 15:00:00|30615|30612.6|30671.5|30669.1|30691|30688.6|30611.5|30609.1|4336
1612278300000|2021-02-02 15:05:00|30670.5|30668.1|30696|30693.6|30700.5|30698.1|30660|30657.6|2703
1612278600000|2021-02-02 15:10:00|30696.5|30694.1|30698|30695.6|30705|30702.6|30664.5|30662.1|2655
1612278900000|2021-02-02 15:15:00|30697|30694.6|30749|30746.6|30756|30753.6|30697|30694.6|3254
1612279200000|2021-02-02 15:20:00|30749.5|30747.1|30746|30743.6|30759|30756.6|30735|30732.6|1899
1612279500000|2021-02-02 15:25:00|30746.5|30744.1|30714|30711.6|30761|30758.6|30713|30710.6|2350
1612279800000|2021-02-02 15:30:00|30713.5|30711.1|30730|30727.6|30745|30742.6|30713.5|30711.1|1747
1612280100000|2021-02-02 15:35:00|30729.5|30727.1|30724.5|30722.1|30749.5|30747.1|30721|30718.6|1461
1612280400000|2021-02-02 15:40:00|30725|30722.6|30719.9|30717.5|30740.5|30738.1|30706|30703.6|2476
1612280700000|2021-02-02 15:45:00|30719.4|30717|30742.4|30740|30744.4|30742|30709.4|30707|1836
1612281000000|2021-02-02 15:50:00|30741.9|30739.5|30750.9|30748.5|30752.9|30750.5|30738.9|30736.5|1504
1612281300000|2021-02-02 15:55:00|30750.4|30748|30757.9|30755.5|30768.4|30766|30741.4|30739|1573
1612281600000|2021-02-02 16:00:00|30755.9|30753.5|30795.4|30793|30796.9|30794.5|30752.4|30750|2011
1612281900000|2021-02-02 16:05:00|30794.9|30792.5|30809.4|30807|30811.4|30809|30789.4|30787|1632
1612282200000|2021-02-02 16:10:00|30809.9|30807.5|30815.9|30813.5|30824.4|30822|30804.4|30802|2085
1612282500000|2021-02-02 16:15:00|30816.4|30814|30821.9|30819.5|30823.4|30821|30802.4|30800|1262
1612282800000|2021-02-02 16:20:00|30821.4|30819|30789.4|30787|30828.4|30826|30786.9|30784.5|2129
1612283100000|2021-02-02 16:25:00|30789.9|30787.5|30785.4|30783|30799.9|30797.5|30774.4|30772|1272
1612283400000|2021-02-02 16:30:00|30786.4|30784|30793.9|30791.5|30796.4|30794|30771.4|30769|1468
1612283700000|2021-02-02 16:35:00|30795.9|30793.5|30806.9|30804.5|30821.4|30819|30794.9|30792.5|1183
1612284000000|2021-02-02 16:40:00|30805.9|30803.5|30812.9|30810.5|30819.4|30817|30797.4|30795|983
1612284300000|2021-02-02 16:45:00|30812.4|30810|30813.9|30811.5|30822.9|30820.5|30807.9|30805.5|884
1612284600000|2021-02-02 16:50:00|30813.4|30811|30813.9|30811.5|30826.4|30824|30805.4|30803|677
1612284900000|2021-02-02 16:55:00|30814.4|30812|30813.9|30811.5|30819.9|30817.5|30804.4|30802|637
1612285200000|2021-02-02 17:00:00|30814.4|30812|30813.4|30811|30820.4|30818|30805.4|30803|742
1612285500000|2021-02-02 17:05:00|30813.9|30811.5|30830.9|30828.5|30832.4|30830|30807.9|30805.5|903
1612285800000|2021-02-02 17:10:00|30830.4|30828|30831.9|30829.5|30841.4|30839|30824.4|30822|897
1612286100000|2021-02-02 17:15:00|30832.4|30830|30801.9|30799.5|30835.9|30833.5|30799.9|30797.5|1044
1612286400000|2021-02-02 17:20:00|30801.4|30799|30791.4|30789|30815.4|30813|30789.4|30787|804
1612286700000|2021-02-02 17:25:00|30790.9|30788.5|30784.4|30782|30798.4|30796|30783.4|30781|616
1612287000000|2021-02-02 17:30:00|30784.9|30782.5|30791.9|30789.5|30797.9|30795.5|30782.4|30780|699
1612287300000|2021-02-02 17:35:00|30792.4|30790|30794.4|30792|30803.4|30801|30787.4|30785|447
1612287600000|2021-02-02 17:40:00|30795.1|30792.7|30791.1|30788.7|30797.1|30794.7|30784.1|30781.7|521
1612287900000|2021-02-02 17:45:00|30790.1|30787.7|30796.6|30794.2|30797.6|30795.2|30787.1|30784.7|391
1612288200000|2021-02-02 17:50:00|30797.1|30794.7|30783.1|30780.7|30804.1|30801.7|30782.6|30780.2|666
1612288500000|2021-02-02 17:55:00|30783.6|30781.2|30814.6|30812.2|30815.1|30812.7|30781.1|30778.7|724
1612288800000|2021-02-02 18:00:00|30817.6|30815.2|30803.1|30800.7|30820.1|30817.7|30803.1|30800.7|618
1612289100000|2021-02-02 18:05:00|30803.6|30801.2|30818.6|30816.2|30820.1|30817.7|30803.1|30800.7|411
1612289400000|2021-02-02 18:10:00|30819.1|30816.7|30808.1|30805.7|30821.1|30818.7|30807.1|30804.7|345
1612289700000|2021-02-02 18:15:00|30808.6|30806.2|30786.1|30783.7|30811.1|30808.7|30782.1|30779.7|625
1612290000000|2021-02-02 18:20:00|30785.6|30783.2|30774.6|30772.2|30787.6|30785.2|30767.1|30764.7|1033
1612290300000|2021-02-02 18:25:00|30774.1|30771.7|30776.6|30774.2|30785.1|30782.7|30771.6|30769.2|384
1612290600000|2021-02-02 18:30:00|30777.1|30774.7|30784.1|30781.7|30785.6|30783.2|30771.1|30768.7|507
1612290900000|2021-02-02 18:35:00|30783.6|30781.2|30785.6|30783.2|30789.1|30786.7|30774.6|30772.2|461
1612291200000|2021-02-02 18:40:00|30785.1|30782.7|30779.1|30776.7|30790.1|30787.7|30775.1|30772.7|422
1612291500000|2021-02-02 18:45:00|30778.6|30776.2|30772.1|30769.7|30791.6|30789.2|30769.6|30767.2|614
1612291800000|2021-02-02 18:50:00|30772.6|30770.2|30747.1|30744.7|30772.6|30770.2|30744.1|30741.7|882
1612292100000|2021-02-02 18:55:00|30747.6|30745.2|30764.1|30761.7|30769.1|30766.7|30747.6|30745.2|654
1612292400000|2021-02-02 19:00:00|30764.6|30762.2|30763.1|30760.7|30776.1|30773.7|30756.1|30753.7|707
1612292700000|2021-02-02 19:05:00|30762.6|30760.2|30771.6|30769.2|30777.1|30774.7|30762.6|30760.2|392
1612293000000|2021-02-02 19:10:00|30772.1|30769.7|30782.6|30780.2|30785.1|30782.7|30764.1|30761.7|449
1612293300000|2021-02-02 19:15:00|30783.1|30780.7|30766.1|30763.7|30785.1|30782.7|30760.1|30757.7|502
1612293600000|2021-02-02 19:20:00|30766.6|30764.2|30754.1|30751.7|30773.1|30770.7|30749.6|30747.2|500
1612293900000|2021-02-02 19:25:00|30753.6|30751.2|30760.6|30758.2|30761.1|30758.7|30752.1|30749.7|327
1612294200000|2021-02-02 19:30:00|30761.1|30758.7|30788.1|30785.7|30789.1|30786.7|30759.1|30756.7|494
1612294500000|2021-02-02 19:35:00|30788.6|30786.2|30808.6|30806.2|30809.1|30806.7|30787.6|30785.2|737
1612294800000|2021-02-02 19:40:00|30809.1|30806.7|30794.1|30791.7|30809.1|30806.7|30790.1|30787.7|520
1612295100000|2021-02-02 19:45:00|30794.6|30792.2|30798.6|30796.2|30801.1|30798.7|30790.6|30788.2|560
1612295400000|2021-02-02 19:50:00|30799.1|30796.7|30793.1|30790.7|30799.1|30796.7|30783.6|30781.2|409
1612295700000|2021-02-02 19:55:00|30792.6|30790.2|30809.6|30807.2|30813.1|30810.7|30790.1|30787.7|642
1612296000000|2021-02-02 20:00:00|30809.1|30806.7|30804.6|30802.2|30813.6|30811.2|30781.1|30778.7|767
1612296300000|2021-02-02 20:05:00|30804.1|30801.7|30799.1|30796.7|30805.1|30802.7|30792.6|30790.2|546
1612296600000|2021-02-02 20:10:00|30799.6|30797.2|30774.6|30772.2|30800.6|30798.2|30773.1|30770.7|1246
1612296900000|2021-02-02 20:15:00|30775.1|30772.7|30780.6|30778.2|30792.1|30789.7|30766.1|30763.7|889
1612297200000|2021-02-02 20:20:00|30780.3|30777.9|30780.3|30777.9|30787.8|30785.4|30773.3|30770.9|863
1612297500000|2021-02-02 20:25:00|30780.8|30778.4|30788.8|30786.4|30792.8|30790.4|30778.8|30776.4|486
1612297800000|2021-02-02 20:30:00|30786.8|30784.4|30771.8|30769.4|30792.8|30790.4|30771.8|30769.4|661
1612298100000|2021-02-02 20:35:00|30772.8|30770.4|30769.3|30766.9|30778.8|30776.4|30758.8|30756.4|1023
1612298400000|2021-02-02 20:40:00|30769.8|30767.4|30755.8|30753.4|30784.3|30781.9|30755.8|30753.4|926
1612298700000|2021-02-02 20:45:00|30756.3|30753.9|30765.8|30763.4|30778.8|30776.4|30753.8|30751.4|1252
1612299000000|2021-02-02 20:50:00|30752.3|30749.9|30745.3|30742.9|30781.3|30778.9|30742.3|30739.9|1921
1612299300000|2021-02-02 20:55:00|30742.3|30739.9|30684.8|30682.4|30756.3|30753.9|30681.3|30678.9|4862
1612299600000|2021-02-02 21:00:00|30686|30681.2|30700.5|30695.7|30709.5|30704.7|30669|30664.2|3562
1612299900000|2021-02-02 21:05:00|30699.5|30694.7|30637.5|30632.7|30712.5|30707.7|30637.5|30632.7|1876
1612300200000|2021-02-02 21:10:00|30638|30633.2|30696.8|30687|30705|30700.2|30634|30629.2|1583
1612300500000|2021-02-02 21:15:00|30696.5|30686.7|30684.4|30674.6|30696.5|30686.7|30684.4|30674.6|2
1612300800000|2021-02-02 21:20:00|30685.2|30675.4|30690.8|30681|30692.7|30682.9|30684.8|30675|0
1612301100000|2021-02-02 21:25:00|30690.2|30680.4|30693.3|30683.5|30693.8|30684|30683.6|30673.8|0
1612301400000|2021-02-02 21:30:00|30698.5|30693.7|30692.5|30687.7|30709.5|30704.7|30683.5|30678.7|361
1612301700000|2021-02-02 21:35:00|30693.5|30688.7|30698.5|30693.7|30708.5|30703.7|30693.5|30688.7|195
1612302000000|2021-02-02 21:40:00|30696.5|30691.7|30715.5|30710.7|30724.5|30719.7|30696.5|30691.7|235
1612302300000|2021-02-02 21:45:00|30716.5|30711.7|30712.5|30707.7|30720.5|30715.7|30710.5|30705.7|103
1612302600000|2021-02-02 21:50:00|30710.5|30705.7|30707.5|30702.7|30715.5|30710.7|30702.5|30697.7|124
1612302900000|2021-02-02 21:55:00|30711.5|30706.7|30716.7|30706.9|30721|30712.7|30707.5|30702.7|110
1612303200000|2021-02-02 22:00:00|30713.5|30703.7|30719.8|30710|30720.1|30710.3|30713.5|30703.7|0
1612303500000|2021-02-02 22:05:00|30719.9|30710.1|30728.9|30719.1|30730.3|30720.5|30717.2|30707.4|0
1612303800000|2021-02-02 22:10:00|30725.6|30715.8|30730.3|30720.5|30730.8|30721|30725.3|30715.5|0
1612304100000|2021-02-02 22:15:00|30730|30720.2|30726.3|30716.5|30730.1|30720.3|30723|30713.2|0
1612304400000|2021-02-02 22:20:00|30726.4|30716.6|30723.4|30713.6|30726.8|30717|30720.5|30710.7|0
1612304700000|2021-02-02 22:25:00|30723.5|30713.7|30724.6|30714.8|30724.6|30714.8|30720.5|30710.7|0
1612305000000|2021-02-02 22:30:00|30724.7|30714.9|30718.4|30708.6|30724.8|30715|30717.8|30708|0
1612305300000|2021-02-02 22:35:00|30718.1|30708.3|30720.4|30710.6|30720.7|30710.9|30717.7|30707.9|0
1612305600000|2021-02-02 22:40:00|30722.3|30712.5|30721.2|30711.4|30727.3|30717.5|30719.4|30709.6|0
1612305900000|2021-02-02 22:45:00|30721.3|30711.5|30726|30716.2|30726.1|30716.3|30718.9|30709.1|0
1612306200000|2021-02-02 22:50:00|30726.1|30716.3|30725.9|30716.1|30728.7|30718.9|30724.3|30714.5|0
1612306500000|2021-02-02 22:55:00|30726.6|30716.8|30724.6|30714.8|30731.5|30721.7|30718.8|30709|0
1612306800000|2021-02-02 23:00:00|30714.5|30709.7|30693|30688.2|30723.5|30718.7|30688|30683.2|387
1612307100000|2021-02-02 23:05:00|30695.5|30690.7|30690|30685.2|30700|30695.2|30679.5|30674.7|238
1612307400000|2021-02-02 23:10:00|30689|30684.2|30718.5|30713.7|30723.5|30718.7|30689|30684.2|198
1612307700000|2021-02-02 23:15:00|30719|30714.2|30735.5|30730.7|30737|30732.2|30717.5|30712.7|122
1612308000000|2021-02-02 23:20:00|30736|30731.2|30733.5|30728.7|30737.5|30732.7|30723|30718.2|73
1612308300000|2021-02-02 23:25:00|30733|30728.2|30737|30732.2|30743.5|30738.7|30731|30726.2|86
1612308600000|2021-02-02 23:30:00|30737.5|30732.7|30749|30744.2|30755|30750.2|30735.5|30730.7|185
1612308900000|2021-02-02 23:35:00|30748.5|30743.7|30755|30750.2|30758.5|30753.7|30744.5|30739.7|192
1612309200000|2021-02-02 23:40:00|30755.5|30750.7|30760.5|30755.7|30764|30759.2|30750|30745.2|190
1612309500000|2021-02-02 23:45:00|30759|30754.2|30750.5|30745.7|30760|30755.2|30745|30740.2|175
1612309800000|2021-02-02 23:50:00|30750|30745.2|30751|30746.2|30755|30750.2|30743.5|30738.7|136
1612310100000|2021-02-02 23:55:00|30750.5|30745.7|30734.5|30729.7|30753.5|30748.7|30729|30724.2|200
1612310400000|2021-02-03 00:00:00|30734|30729.2|30722.5|30717.7|30737|30732.2|30713.5|30708.7|282
1612310700000|2021-02-03 00:05:00|30722|30717.2|30727.5|30722.7|30735|30730.2|30710|30705.2|246
1612311000000|2021-02-03 00:10:00|30727|30722.2|30724|30719.2|30742.5|30737.7|30723.5|30718.7|155
1612311300000|2021-02-03 00:15:00|30723.5|30718.7|30734.5|30729.7|30738.5|30733.7|30723|30718.2|154
1612311600000|2021-02-03 00:20:00|30735|30730.2|30755|30750.2|30758|30753.2|30733.5|30728.7|223
1612311900000|2021-02-03 00:25:00|30755.5|30750.7|30766.5|30761.7|30769|30764.2|30751.5|30746.7|230
1612312200000|2021-02-03 00:30:00|30766|30761.2|30759.5|30754.7|30768.5|30763.7|30755.5|30750.7|158
1612312500000|2021-02-03 00:35:00|30760|30755.2|30800|30795.2|30801|30796.2|30752.5|30747.7|583
1612312800000|2021-02-03 00:40:00|30801|30796.2|30790.5|30785.7|30804.5|30799.7|30781|30776.2|491
1612313100000|2021-02-03 00:45:00|30788.5|30783.7|30798.5|30793.7|30801|30796.2|30788.5|30783.7|184
1612313400000|2021-02-03 00:50:00|30799|30794.2|30799|30794.2|30805.5|30800.7|30794.5|30789.7|129
1612313700000|2021-02-03 00:55:00|30798.5|30793.7|30788|30783.2|30799.5|30794.7|30787.5|30782.7|128
1612314000000|2021-02-03 01:00:00|30788.5|30783.7|30775.5|30770.7|30791|30786.2|30768.5|30763.7|331
1612314300000|2021-02-03 01:05:00|30775|30770.2|30779|30774.2|30787.5|30782.7|30769.5|30764.7|174
1612314600000|2021-02-03 01:10:00|30778.5|30773.7|30780.5|30775.7|30788|30783.2|30771|30766.2|148
1612314900000|2021-02-03 01:15:00|30780|30775.2|30772.5|30767.7|30782.5|30777.7|30769.5|30764.7|125
1612315200000|2021-02-03 01:20:00|30773|30768.2|30749|30744.2|30775.5|30770.7|30748.5|30743.7|183
1612315500000|2021-02-03 01:25:00|30748.5|30743.7|30753|30748.2|30762|30757.2|30741.5|30736.7|231
1612315800000|2021-02-03 01:30:00|30753.5|30748.7|30735.5|30730.7|30762|30757.2|30733.5|30728.7|186
1612316100000|2021-02-03 01:35:00|30735|30730.2|30742.5|30737.7|30750|30745.2|30723|30718.2|251
1612316400000|2021-02-03 01:40:00|30742|30737.2|30752.5|30747.7|30756.5|30751.7|30734|30729.2|170
1612316700000|2021-02-03 01:45:00|30753|30748.2|30756|30751.2|30765.5|30760.7|30747|30742.2|121
1612317000000|2021-02-03 01:50:00|30755.5|30750.7|30737.5|30732.7|30759.5|30754.7|30729.5|30724.7|289
1612317300000|2021-02-03 01:55:00|30738|30733.2|30753.5|30748.7|30760.5|30755.7|30738|30733.2|127
1612317600000|2021-02-03 02:00:00|30753|30748.2|30730.5|30725.7|30756.5|30751.7|30728|30723.2|193
1612317900000|2021-02-03 02:05:00|30731|30726.2|30731.5|30726.7|30739|30734.2|30706|30701.2|297
1612318200000|2021-02-03 02:10:00|30731|30726.2|30748.5|30743.7|30749|30744.2|30723|30718.2|164
1612318500000|2021-02-03 02:15:00|30749|30744.2|30744.5|30739.7|30749|30744.2|30737|30732.2|115
1612318800000|2021-02-03 02:20:00|30745.5|30740.7|30747|30742.2|30747|30742.2|30733|30728.2|74
1612319100000|2021-02-03 02:25:00|30746.5|30741.7|30752.5|30747.7|30758|30753.2|30746.5|30741.7|212
1612319400000|2021-02-03 02:30:00|30752|30747.2|30754.5|30749.7|30758|30753.2|30746.5|30741.7|73
1612319700000|2021-02-03 02:35:00|30755|30750.2|30749.5|30744.7|30756.5|30751.7|30744.5|30739.7|76
1612320000000|2021-02-03 02:40:00|30750|30745.2|30743.5|30738.7|30752.5|30747.7|30738.5|30733.7|102
1612320300000|2021-02-03 02:45:00|30743|30738.2|30749.5|30744.7|30752|30747.2|30732.5|30727.7|124
1612320600000|2021-02-03 02:50:00|30749|30744.2|30745.5|30740.7|30749.5|30744.7|30741|30736.2|47
1612320900000|2021-02-03 02:55:00|30745|30740.2|30750|30745.2|30751.5|30746.7|30737.5|30732.7|55
1612321200000|2021-02-03 03:00:00|30749.5|30744.7|30739|30734.2|30751|30746.2|30735.5|30730.7|65
1612321500000|2021-02-03 03:05:00|30739.5|30734.7|30745|30740.2|30746.5|30741.7|30732.5|30727.7|74
1612321800000|2021-02-03 03:10:00|30744.5|30739.7|30744|30739.2|30747.5|30742.7|30738|30733.2|53
1612322100000|2021-02-03 03:15:00|30743.5|30738.7|30737.5|30732.7|30750|30745.2|30735|30730.2|109
1612322400000|2021-02-03 03:20:00|30738|30733.2|30733|30728.2|30741.5|30736.7|30729.5|30724.7|93
1612322700000|2021-02-03 03:25:00|30733.5|30728.7|30731.5|30726.7|30737.5|30732.7|30730|30725.2|97
1612323000000|2021-02-03 03:30:00|30731|30726.2|30717.5|30712.7|30731.5|30726.7|30709|30704.2|242
1612323300000|2021-02-03 03:35:00|30717|30712.2|30712|30707.2|30719.5|30714.7|30701.5|30696.7|212
1612323600000|2021-02-03 03:40:00|30711.5|30706.7|30717|30712.2|30720.5|30715.7|30709.5|30704.7|66
1612323900000|2021-02-03 03:45:00|30716.5|30711.7|30715.5|30710.7|30722.5|30717.7|30711.5|30706.7|73
1612324200000|2021-02-03 03:50:00|30715|30710.2|30720.5|30715.7|30729.5|30724.7|30712|30707.2|84
1612324500000|2021-02-03 03:55:00|30721|30716.2|30717.5|30712.7|30728|30723.2|30717.5|30712.7|99
1612324800000|2021-02-03 04:00:00|30717|30712.2|30723.5|30718.7|30724|30719.2|30713.5|30708.7|87
1612325100000|2021-02-03 04:05:00|30724|30719.2|30733.5|30728.7|30735.5|30730.7|30723.5|30718.7|78
1612325400000|2021-02-03 04:10:00|30734|30729.2|30748.5|30743.7|30753|30748.2|30730.5|30725.7|185
1612325700000|2021-02-03 04:15:00|30749|30744.2|30750.5|30745.7|30752|30747.2|30745.5|30740.7|72
1612326000000|2021-02-03 04:20:00|30750|30745.2|30745|30740.2|30750|30745.2|30739|30734.2|65
1612326300000|2021-02-03 04:25:00|30745.5|30740.7|30741.5|30736.7|30745.5|30740.7|30736|30731.2|98
1612326600000|2021-02-03 04:30:00|30742|30737.2|30746|30741.2|30751|30746.2|30740|30735.2|80
1612326900000|2021-02-03 04:35:00|30745.5|30740.7|30743.5|30738.7|30748|30743.2|30742|30737.2|28
1612327200000|2021-02-03 04:40:00|30744|30739.2|30746.5|30741.7|30748.5|30743.7|30743|30738.2|38
1612327500000|2021-02-03 04:45:00|30747|30742.2|30741.5|30736.7|30749.5|30744.7|30739.5|30734.7|29
1612327800000|2021-02-03 04:50:00|30741|30736.2|30743|30738.2|30746.5|30741.7|30740.5|30735.7|36
1612328100000|2021-02-03 04:55:00|30742.5|30737.7|30747|30742.2|30748|30743.2|30738.5|30733.7|39
1612328400000|2021-02-03 05:00:00|30746|30741.2|30764.5|30759.7|30765|30760.2|30746|30741.2|187
1612328700000|2021-02-03 05:05:00|30764|30759.2|30752|30747.2|30768.5|30763.7|30752|30747.2|136
1612329000000|2021-02-03 05:10:00|30751|30746.2|30747.5|30742.7|30751.5|30746.7|30743|30738.2|70
1612329300000|2021-02-03 05:15:00|30747|30742.2|30762.5|30757.7|30762.5|30757.7|30745.5|30740.7|68
1612329600000|2021-02-03 05:20:00|30763|30758.2|30770.5|30765.7|30774.5|30769.7|30758.5|30753.7|137
1612329900000|2021-02-03 05:25:00|30771|30766.2|30774.5|30769.7|30782|30777.2|30769|30764.2|246
1612330200000|2021-02-03 05:30:00|30772.5|30767.7|30774.5|30769.7|30777|30772.2|30764.5|30759.7|132
1612330500000|2021-02-03 05:35:00|30774|30769.2|30769.5|30764.7|30774.5|30769.7|30767.5|30762.7|100
1612330800000|2021-02-03 05:40:00|30769|30764.2|30761.5|30756.7|30770|30765.2|30761.5|30756.7|92
1612331100000|2021-02-03 05:45:00|30761|30756.2|30777.5|30772.7|30779|30774.2|30760.5|30755.7|164
1612331400000|2021-02-03 05:50:00|30777|30772.2|30772.5|30767.7|30778.5|30773.7|30770|30765.2|101
1612331700000|2021-02-03 05:55:00|30772|30767.2|30773|30768.2|30777|30772.2|30770|30765.2|116
1612332000000|2021-02-03 06:00:00|30774|30769.2|30760.5|30755.7|30775.5|30770.7|30760.5|30755.7|170
1612332300000|2021-02-03 06:05:00|30761|30756.2|30765.5|30760.7|30768.5|30763.7|30759.5|30754.7|103
1612332600000|2021-02-03 06:10:00|30766|30761.2|30761.5|30756.7|30768|30763.2|30755.5|30750.7|118
1612332900000|2021-02-03 06:15:00|30762|30757.2|30773|30768.2|30773|30768.2|30760|30755.2|127
1612333200000|2021-02-03 06:20:00|30772.5|30767.7|30761.5|30756.7|30773|30768.2|30761|30756.2|210
1612333500000|2021-02-03 06:25:00|30762|30757.2|30756|30751.2|30763|30758.2|30756|30751.2|127
1612333800000|2021-02-03 06:30:00|30755.5|30750.7|30747.5|30742.7|30757|30752.2|30747.5|30742.7|102
1612334100000|2021-02-03 06:35:00|30747|30742.2|30748.5|30743.7|30750.5|30745.7|30742.5|30737.7|89
1612334400000|2021-02-03 06:40:00|30749|30744.2|30749.5|30744.7|30751|30746.2|30744.5|30739.7|86
1612334700000|2021-02-03 06:45:00|30749|30744.2|30749.5|30744.7|30752.5|30747.7|30747|30742.2|113
1612335000000|2021-02-03 06:50:00|30749|30744.2|30745.5|30740.7|30757|30752.2|30743.5|30738.7|145
1612335300000|2021-02-03 06:55:00|30746|30741.2|30755.5|30750.7|30755.5|30750.7|30745.5|30740.7|72
1612335600000|2021-02-03 07:00:00|30754.9|30751.3|30746.9|30743.3|30754.9|30751.3|30733.9|30730.3|324
1612335900000|2021-02-03 07:05:00|30747.4|30743.8|30756.9|30753.3|30756.9|30753.3|30739.9|30736.3|86
1612336200000|2021-02-03 07:10:00|30757.4|30753.8|30766.9|30763.3|30772.4|30768.8|30752.9|30749.3|172
1612336500000|2021-02-03 07:15:00|30766.4|30762.8|30761.9|30758.3|30773.4|30769.8|30758.9|30755.3|123
1612336800000|2021-02-03 07:20:00|30762.4|30758.8|30777.4|30773.8|30777.4|30773.8|30761.4|30757.8|82
1612337100000|2021-02-03 07:25:00|30776.4|30772.8|30775.9|30772.3|30780.4|30776.8|30769.9|30766.3|144
1612337400000|2021-02-03 07:30:00|30776.9|30773.3|30775.4|30771.8|30782.4|30778.8|30768.9|30765.3|134
1612337700000|2021-02-03 07:35:00|30775.9|30772.3|30766.9|30763.3|30775.9|30772.3|30762.4|30758.8|107
1612338000000|2021-02-03 07:40:00|30767.4|30763.8|30764.9|30761.3|30768.9|30765.3|30762.4|30758.8|126
1612338300000|2021-02-03 07:45:00|30765.4|30761.8|30773.9|30770.3|30778.4|30774.8|30765.4|30761.8|145
1612338600000|2021-02-03 07:50:00|30774.4|30770.8|30792.9|30789.3|30795.4|30791.8|30773.9|30770.3|297
1612338900000|2021-02-03 07:55:00|30793.9|30790.3|30799.9|30796.3|30808.9|30805.3|30789.4|30785.8|688
1612339200000|2021-02-03 08:00:00|30797.9|30794.3|30797.9|30794.3|30813.4|30809.8|30787.9|30784.3|755
1612339500000|2021-02-03 08:05:00|30797.4|30793.8|30768.9|30765.3|30798.4|30794.8|30765.9|30762.3|593
1612339800000|2021-02-03 08:10:00|30768.4|30764.8|30761.9|30758.3|30773.9|30770.3|30749.4|30745.8|425
1612340100000|2021-02-03 08:15:00|30762.4|30758.8|30743.9|30740.3|30773.4|30769.8|30740.9|30737.3|640
1612340400000|2021-02-03 08:20:00|30743.4|30739.8|30741.9|30738.3|30743.9|30740.3|30729.9|30726.3|412
1612340700000|2021-02-03 08:25:00|30741.4|30737.8|30756.9|30753.3|30762.4|30758.8|30738.4|30734.8|415
1612341000000|2021-02-03 08:30:00|30756.4|30752.8|30761.9|30758.3|30766.4|30762.8|30747.9|30744.3|284
1612341300000|2021-02-03 08:35:00|30761.4|30757.8|30748.9|30745.3|30761.4|30757.8|30744.9|30741.3|205
1612341600000|2021-02-03 08:40:00|30748.4|30744.8|30740.9|30737.3|30752.9|30749.3|30733.4|30729.8|259
1612341900000|2021-02-03 08:45:00|30741.4|30737.8|30742.4|30738.8|30744.9|30741.3|30729.9|30726.3|183
1612342200000|2021-02-03 08:50:00|30742.9|30739.3|30742.9|30739.3|30756.9|30753.3|30739.9|30736.3|304
1612342500000|2021-02-03 08:55:00|30742.4|30738.8|30740.9|30737.3|30750.9|30747.3|30738.9|30735.3|193
1612342800000|2021-02-03 09:00:00|30740.4|30736.8|30734.9|30731.3|30745.4|30741.8|30725.9|30722.3|353
1612343100000|2021-02-03 09:05:00|30734.4|30730.8|30706.9|30703.3|30734.4|30730.8|30689.9|30686.3|743
1612343400000|2021-02-03 09:10:00|30706.4|30702.8|30716.9|30713.3|30726.4|30722.8|30703.9|30700.3|332
1612343700000|2021-02-03 09:15:00|30716.4|30712.8|30708.9|30705.3|30717.9|30714.3|30700.9|30697.3|308
1612344000000|2021-02-03 09:20:00|30708.4|30704.8|30712.4|30708.8|30719.4|30715.8|30700.4|30696.8|261
1612344300000|2021-02-03 09:25:00|30711.9|30708.3|30730.9|30727.3|30732.9|30729.3|30710.9|30707.3|425
1612344600000|2021-02-03 09:30:00|30731.4|30727.8|30735.9|30732.3|30742.4|30738.8|30725.4|30721.8|297
1612344900000|2021-02-03 09:35:00|30736.4|30732.8|30726.9|30723.3|30738.9|30735.3|30724.9|30721.3|149
1612345200000|2021-02-03 09:40:00|30726.4|30722.8|30730.9|30727.3|30733.4|30729.8|30718.9|30715.3|165
1612345500000|2021-02-03 09:45:00|30730.4|30726.8|30716.9|30713.3|30733.4|30729.8|30713.9|30710.3|144
1612345800000|2021-02-03 09:50:00|30718.4|30714.8|30724.4|30720.8|30731.4|30727.8|30711.4|30707.8|263
1612346100000|2021-02-03 09:55:00|30724.9|30721.3|30726.9|30723.3|30729.9|30726.3|30715.4|30711.8|268
1612346400000|2021-02-03 10:00:00|30726.4|30722.8|30741.4|30737.8|30741.4|30737.8|30724.4|30720.8|233
1612346700000|2021-02-03 10:05:00|30740.9|30737.3|30730.9|30727.3|30741.9|30738.3|30725.9|30722.3|128
1612347000000|2021-02-03 10:10:00|30731.4|30727.8|30722.9|30719.3|30735.9|30732.3|30718.9|30715.3|221
1612347300000|2021-02-03 10:15:00|30723.4|30719.8|30723.9|30720.3|30734.9|30731.3|30716.4|30712.8|235
1612347600000|2021-02-03 10:20:00|30723.4|30719.8|30724.9|30721.3|30730.9|30727.3|30717.9|30714.3|159
1612347900000|2021-02-03 10:25:00|30725.4|30721.8|30723.9|30720.3|30726.9|30723.3|30714.4|30710.8|133
1612348200000|2021-02-03 10:30:00|30723.4|30719.8|30721.4|30717.8|30726.4|30722.8|30715.9|30712.3|161
1612348500000|2021-02-03 10:35:00|30720.9|30717.3|30737.9|30734.3|30743.4|30739.8|30720.9|30717.3|227
1612348800000|2021-02-03 10:40:00|30737.4|30733.8|30739.9|30736.3|30740.4|30736.8|30731.9|30728.3|165
1612349100000|2021-02-03 10:45:00|30739.4|30735.8|30745.4|30741.8|30746.4|30742.8|30736.4|30732.8|202
1612349400000|2021-02-03 10:50:00|30745.9|30742.3|30746.4|30742.8|30756.4|30752.8|30744.9|30741.3|379
1612349700000|2021-02-03 10:55:00|30745.9|30742.3|30744.9|30741.3|30751.4|30747.8|30741.4|30737.8|180
1612350000000|2021-02-03 11:00:00|30745.4|30741.8|30736.9|30733.3|30753.4|30749.8|30735.4|30731.8|226
1612350300000|2021-02-03 11:05:00|30736.4|30732.8|30732.4|30728.8|30739.4|30735.8|30728.4|30724.8|222
1612350600000|2021-02-03 11:10:00|30732.9|30729.3|30723.9|30720.3|30732.9|30729.3|30721.4|30717.8|157
1612350900000|2021-02-03 11:15:00|30723.4|30719.8|30729.9|30726.3|30730.9|30727.3|30722.4|30718.8|100
1612351200000|2021-02-03 11:20:00|30729.4|30725.8|30726.9|30723.3|30732.9|30729.3|30725.9|30722.3|74
1612351500000|2021-02-03 11:25:00|30727.4|30723.8|30720.9|30717.3|30727.9|30724.3|30718.4|30714.8|152
1612351800000|2021-02-03 11:30:00|30720.4|30716.8|30716.9|30713.3|30724.4|30720.8|30716.4|30712.8|121
1612352100000|2021-02-03 11:35:00|30717.4|30713.8|30714.9|30711.3|30718.9|30715.3|30712.9|30709.3|116
1612352400000|2021-02-03 11:40:00|30715.9|30712.3|30714.9|30711.3|30720.9|30717.3|30714.9|30711.3|104
1612352700000|2021-02-03 11:45:00|30714.4|30710.8|30718.9|30715.3|30721.9|30718.3|30710.4|30706.8|150
1612353000000|2021-02-03 11:50:00|30717.4|30713.8|30719.9|30716.3|30723.9|30720.3|30715.4|30711.8|87
1612353300000|2021-02-03 11:55:00|30719.4|30715.8|30733.9|30730.3|30736.9|30733.3|30712.9|30709.3|218
1612353600000|2021-02-03 12:00:00|30735.4|30731.8|30707.9|30704.3|30735.9|30732.3|30704.4|30700.8|449
1612353900000|2021-02-03 12:05:00|30708.4|30704.8|30694.9|30691.3|30711.4|30707.8|30686.9|30683.3|402
1612354200000|2021-02-03 12:10:00|30694.4|30690.8|30701.9|30698.3|30702.4|30698.8|30681.4|30677.8|329
1612354500000|2021-02-03 12:15:00|30701.4|30697.8|30689.9|30686.3|30703.4|30699.8|30689.4|30685.8|242
1612354800000|2021-02-03 12:20:00|30688.9|30685.3|30671.9|30668.3|30694.9|30691.3|30670.9|30667.3|379
1612355100000|2021-02-03 12:25:00|30672.4|30668.8|30684.9|30681.3|30691.9|30688.3|30670.4|30666.8|374
1612355400000|2021-02-03 12:30:00|30685.4|30681.8|30698.9|30695.3|30700.9|30697.3|30682.4|30678.8|284
1612355700000|2021-02-03 12:35:00|30698.4|30694.8|30695.4|30691.8|30702.9|30699.3|30692.4|30688.8|266
1612356000000|2021-02-03 12:40:00|30694.4|30690.8|30673.4|30669.8|30706.4|30702.8|30661.9|30658.3|436
1612356300000|2021-02-03 12:45:00|30672.9|30669.3|30669.4|30665.8|30677.9|30674.3|30664.9|30661.3|307
1612356600000|2021-02-03 12:50:00|30669.9|30666.3|30679.9|30676.3|30683.4|30679.8|30669.9|30666.3|266
1612356900000|2021-02-03 12:55:00|30680.4|30676.8|30675.9|30672.3|30684.9|30681.3|30674.4|30670.8|155
1612357200000|2021-02-03 13:00:00|30676.4|30672.8|30672.4|30668.8|30676.9|30673.3|30663.9|30660.3|383
1612357500000|2021-02-03 13:05:00|30672.9|30669.3|30672.9|30669.3|30677.4|30673.8|30667.4|30663.8|213
1612357800000|2021-02-03 13:10:00|30672.4|30668.8|30665.9|30662.3|30673.9|30670.3|30658.9|30655.3|245
1612358100000|2021-02-03 13:15:00|30666.4|30662.8|30695.9|30692.3|30697.4|30693.8|30665.4|30661.8|625
1612358400000|2021-02-03 13:20:00|30696.4|30692.8|30690.9|30687.3|30702.4|30698.8|30686.9|30683.3|471
1612358700000|2021-02-03 13:25:00|30691.4|30687.8|30676.4|30672.8|30694.4|30690.8|30675.4|30671.8|346
1612359000000|2021-02-03 13:30:00|30676.9|30673.3|30681.9|30678.3|30691.4|30687.8|30673.4|30669.8|274
1612359300000|2021-02-03 13:35:00|30681.4|30677.8|30693.9|30690.3|30699.4|30695.8|30681.4|30677.8|357
1612359600000|2021-02-03 13:40:00|30694.4|30690.8|30690.9|30687.3|30695.9|30692.3|30687.4|30683.8|249
1612359900000|2021-02-03 13:45:00|30691.4|30687.8|30689.4|30685.8|30691.9|30688.3|30679.9|30676.3|234
1612360200000|2021-02-03 13:50:00|30688.9|30685.3|30696.9|30693.3|30704.4|30700.8|30688.9|30685.3|279
1612360500000|2021-02-03 13:55:00|30697.4|30693.8|30695.4|30691.8|30702.4|30698.8|30693.9|30690.3|258
1612360800000|2021-02-03 14:00:00|30696.4|30692.8|30682.4|30678.8|30702.9|30699.3|30682.4|30678.8|381
1612361100000|2021-02-03 14:05:00|30681.9|30678.3|30655.9|30652.3|30688.4|30684.8|30647.9|30644.3|754
1612361400000|2021-02-03 14:10:00|30656.4|30652.8|30664.9|30661.3|30669.9|30666.3|30643.9|30640.3|538
1612361700000|2021-02-03 14:15:00|30665.4|30661.8|30639.4|30635.8|30666.9|30663.3|30635.4|30631.8|542
1612362000000|2021-02-03 14:20:00|30640.4|30636.8|30647.9|30644.3|30657.9|30654.3|30639.9|30636.3|600
1612362300000|2021-02-03 14:25:00|30648.4|30644.8|30605.9|30602.3|30649.4|30645.8|30605.9|30602.3|1157
1612362600000|2021-02-03 14:30:00|30605.3|30602.9|30656.8|30654.4|30661.8|30659.4|30591.8|30589.4|5481
1612362900000|2021-02-03 14:35:00|30657.3|30654.9|30630.8|30628.4|30666.3|30663.9|30603.3|30600.9|3552
1612363200000|2021-02-03 14:40:00|30630.3|30627.9|30639.3|30636.9|30669.3|30666.9|30627.3|30624.9|2551
1612363500000|2021-02-03 14:45:00|30638.3|30635.9|30669.3|30666.9|30689.8|30687.4|30629.3|30626.9|1904
1612363800000|2021-02-03 14:50:00|30668.8|30666.4|30639.3|30636.9|30679.8|30677.4|30635.8|30633.4|1510
1612364100000|2021-02-03 14:55:00|30640.8|30638.4|30682.8|30680.4|30687.8|30685.4|30633.8|30631.4|1587
1612364400000|2021-02-03 15:00:00|30692.3|30689.9|30666.3|30663.9|30695.3|30692.9|30649.3|30646.9|2267
1612364700000|2021-02-03 15:05:00|30665.8|30663.4|30651.8|30649.4|30675.3|30672.9|30638.8|30636.4|1274
1612365000000|2021-02-03 15:10:00|30652.3|30649.9|30624.8|30622.4|30661.3|30658.9|30610.3|30607.9|1957
1612365300000|2021-02-03 15:15:00|30625.3|30622.9|30595.3|30592.9|30651.8|30649.4|30588.8|30586.4|2317
1612365600000|2021-02-03 15:20:00|30596.3|30593.9|30613.3|30610.9|30621.8|30619.4|30585.3|30582.9|2263
1612365900000|2021-02-03 15:25:00|30613.8|30611.4|30551.3|30548.9|30614.8|30612.4|30548.3|30545.9|1940
1612366200000|2021-02-03 15:30:00|30550.8|30548.4|30551.3|30548.9|30572.8|30570.4|30537.3|30534.9|2107
1612366500000|2021-02-03 15:35:00|30550.8|30548.4|30542.3|30539.9|30557.3|30554.9|30520.3|30517.9|1514
1612366800000|2021-02-03 15:40:00|30541.3|30538.9|30587.8|30585.4|30591.8|30589.4|30535.3|30532.9|1725
1612367100000|2021-02-03 15:45:00|30586.8|30584.4|30599.8|30597.4|30601.3|30598.9|30579.3|30576.9|1599
1612367400000|2021-02-03 15:50:00|30599.3|30596.9|30633.8|30631.4|30642.8|30640.4|30575.8|30573.4|3470
1612367700000|2021-02-03 15:55:00|30633.3|30630.9|30625.3|30622.9|30640.8|30638.4|30615.8|30613.4|1038
1612368000000|2021-02-03 16:00:00|30628.8|30626.4|30629.3|30626.9|30648.3|30645.9|30626.8|30624.4|1166
1612368300000|2021-02-03 16:05:00|30630.3|30627.9|30624.8|30622.4|30635.3|30632.9|30602.8|30600.4|1168
1612368600000|2021-02-03 16:10:00|30624.3|30621.9|30614.3|30611.9|30629.8|30627.4|30599.8|30597.4|854
1612368900000|2021-02-03 16:15:00|30614.8|30612.4|30618.8|30616.4|30622.3|30619.9|30604.3|30601.9|692
1612369200000|2021-02-03 16:20:00|30618.3|30615.9|30651.8|30649.4|30652.8|30650.4|30618.3|30615.9|1130
1612369500000|2021-02-03 16:25:00|30651.3|30648.9|30646.3|30643.9|30653.8|30651.4|30631.3|30628.9|874
1612369800000|2021-02-03 16:30:00|30648.3|30645.9|30647.3|30644.9|30654.8|30652.4|30624.8|30622.4|742
1612370100000|2021-02-03 16:35:00|30647.8|30645.4|30656.3|30653.9|30659.8|30657.4|30636.8|30634.4|765
1612370400000|2021-02-03 16:40:00|30656.8|30654.4|30690.3|30687.9|30690.8|30688.4|30649.8|30647.4|888
1612370700000|2021-02-03 16:45:00|30689.8|30687.4|30687.8|30685.4|30695.8|30693.4|30683.8|30681.4|702
1612371000000|2021-02-03 16:50:00|30687.3|30684.9|30709.3|30706.9|30717.8|30715.4|30686.8|30684.4|1082
1612371300000|2021-02-03 16:55:00|30708.8|30706.4|30697.3|30694.9|30711.3|30708.9|30696.3|30693.9|791
1612371600000|2021-02-03 17:00:00|30696.8|30694.4|30681.3|30678.9|30697.8|30695.4|30679.8|30677.4|605
1612371900000|2021-02-03 17:05:00|30680.8|30678.4|30679.8|30677.4|30683.3|30680.9|30672.3|30669.9|505
1612372200000|2021-02-03 17:10:00|30680.3|30677.9|30660.8|30658.4|30688.8|30686.4|30659.8|30657.4|1023
1612372500000|2021-02-03 17:15:00|30661.3|30658.9|30671.5|30669.1|30677.5|30675.1|30657.8|30655.4|558
1612372800000|2021-02-03 17:20:00|30671|30668.6|30659.5|30657.1|30674|30671.6|30659.5|30657.1|496
1612373100000|2021-02-03 17:25:00|30659|30656.6|30662.5|30660.1|30663|30660.6|30653.5|30651.1|368
1612373400000|2021-02-03 17:30:00|30663|30660.6|30638|30635.6|30663.5|30661.1|30635.5|30633.1|521
1612373700000|2021-02-03 17:35:00|30637|30634.6|30659|30656.6|30660|30657.6|30632|30629.6|622
1612374000000|2021-02-03 17:40:00|30658.1|30655.7|30678.6|30676.2|30679.6|30677.2|30657.6|30655.2|504
1612374300000|2021-02-03 17:45:00|30679.1|30676.7|30685.6|30683.2|30688.6|30686.2|30675.1|30672.7|570
1612374600000|2021-02-03 17:50:00|30686.1|30683.7|30694.6|30692.2|30697.6|30695.2|30681.6|30679.2|362
1612374900000|2021-02-03 17:55:00|30694.1|30691.7|30691.1|30688.7|30694.6|30692.2|30682.6|30680.2|1541
1612375200000|2021-02-03 18:00:00|30690.6|30688.2|30691.1|30688.7|30694.1|30691.7|30685.6|30683.2|509
1612375500000|2021-02-03 18:05:00|30691.6|30689.2|30693.6|30691.2|30705.6|30703.2|30681.1|30678.7|820
1612375800000|2021-02-03 18:10:00|30692.6|30690.2|30696.1|30693.7|30703.1|30700.7|30688.1|30685.7|382
1612376100000|2021-02-03 18:15:00|30695.6|30693.2|30689.1|30686.7|30702.1|30699.7|30687.6|30685.2|345
1612376400000|2021-02-03 18:20:00|30689.6|30687.2|30704.6|30702.2|30706.6|30704.2|30686.1|30683.7|427
1612376700000|2021-02-03 18:25:00|30704.1|30701.7|30699.1|30696.7|30705.6|30703.2|30696.1|30693.7|368
1612377000000|2021-02-03 18:30:00|30698.6|30696.2|30703.1|30700.7|30703.6|30701.2|30694.6|30692.2|318
1612377300000|2021-02-03 18:35:00|30702.6|30700.2|30734.1|30731.7|30735.6|30733.2|30701.6|30699.2|1255
1612377600000|2021-02-03 18:40:00|30734.6|30732.2|30747.6|30745.2|30751.6|30749.2|30732.6|30730.2|909
1612377900000|2021-02-03 18:45:00|30748.1|30745.7|30741.1|30738.7|30748.6|30746.2|30738.1|30735.7|480
1612378200000|2021-02-03 18:50:00|30741.6|30739.2|30741.6|30739.2|30742.6|30740.2|30733.1|30730.7|446
1612378500000|2021-02-03 18:55:00|30742.1|30739.7|30738.6|30736.2|30745.6|30743.2|30735.1|30732.7|467
1612378800000|2021-02-03 19:00:00|30738.1|30735.7|30745.1|30742.7|30748.6|30746.2|30736.1|30733.7|776
1612379100000|2021-02-03 19:05:00|30744.6|30742.2|30767.1|30764.7|30775.1|30772.7|30742.6|30740.2|1011
1612379400000|2021-02-03 19:10:00|30766.6|30764.2|30759.1|30756.7|30768.1|30765.7|30750.6|30748.2|451
1612379700000|2021-02-03 19:15:00|30759.6|30757.2|30763.6|30761.2|30765.6|30763.2|30753.1|30750.7|330
1612380000000|2021-02-03 19:20:00|30764.1|30761.7|30765.1|30762.7|30765.6|30763.2|30752.6|30750.2|290
1612380300000|2021-02-03 19:25:00|30764.6|30762.2|30768.1|30765.7|30772.1|30769.7|30763.6|30761.2|269
1612380600000|2021-02-03 19:30:00|30768.6|30766.2|30770.1|30767.7|30777.1|30774.7|30766.1|30763.7|354
1612380900000|2021-02-03 19:35:00|30770.6|30768.2|30788.6|30786.2|30792.1|30789.7|30769.6|30767.2|1050
1612381200000|2021-02-03 19:40:00|30788.1|30785.7|30782.6|30780.2|30792.6|30790.2|30779.6|30777.2|701
1612381500000|2021-02-03 19:45:00|30782.1|30779.7|30782.1|30779.7|30795.1|30792.7|30781.6|30779.2|438
1612381800000|2021-02-03 19:50:00|30781.6|30779.2|30770.1|30767.7|30786.6|30784.2|30759.1|30756.7|1058
1612382100000|2021-02-03 19:55:00|30769.6|30767.2|30767.6|30765.2|30785.1|30782.7|30767.6|30765.2|469
1612382400000|2021-02-03 20:00:00|30768.6|30766.2|30757.1|30754.7|30778.6|30776.2|30753.6|30751.2|816
1612382700000|2021-02-03 20:05:00|30756.6|30754.2|30775.1|30772.7|30782.6|30780.2|30754.6|30752.2|628
1612383000000|2021-02-03 20:10:00|30774.6|30772.2|30772.6|30770.2|30775.6|30773.2|30760.1|30757.7|613
1612383300000|2021-02-03 20:15:00|30773.6|30771.2|30765.1|30762.7|30783.6|30781.2|30759.6|30757.2|873
1612383600000|2021-02-03 20:20:00|30765.6|30763.2|30773.2|30770.8|30780.2|30777.8|30759.7|30757.3|679
1612383900000|2021-02-03 20:25:00|30773.7|30771.3|30762.7|30760.3|30788.2|30785.8|30755.2|30752.8|935
1612384200000|2021-02-03 20:30:00|30763.2|30760.8|30776.7|30774.3|30778.7|30776.3|30751.2|30748.8|1081
1612384500000|2021-02-03 20:35:00|30776.2|30773.8|30753.2|30750.8|30779.2|30776.8|30753.2|30750.8|808
1612384800000|2021-02-03 20:40:00|30753.7|30751.3|30771.2|30768.8|30784.2|30781.8|30752.7|30750.3|901
1612385100000|2021-02-03 20:45:00|30770.7|30768.3|30767.2|30764.8|30782.2|30779.8|30757.2|30754.8|993
1612385400000|2021-02-03 20:50:00|30740.7|30738.3|30755.7|30753.3|30777.2|30774.8|30740.7|30738.3|1837
1612385700000|2021-02-03 20:55:00|30756.7|30754.3|30725.7|30723.3|30767.7|30765.3|30725.7|30723.3|2456
1612386000000|2021-02-03 21:00:00|30723.5|30721.1|30782.7|30777.9|30785.2|30780.4|30720.7|30715.9|1409
1612386300000|2021-02-03 21:05:00|30779.7|30774.9|30801.7|30796.9|30802.2|30797.4|30776.7|30771.9|563
1612386600000|2021-02-03 21:10:00|30802.2|30797.4|30811.1|30801.3|30812.2|30806.9|30792.2|30787.4|520
1612386900000|2021-02-03 21:15:00|30810.6|30800.8|30804|30794.2|30810.7|30800.9|30802.4|30792.6|0
1612387200000|2021-02-03 21:20:00|30803.7|30793.9|30812.2|30802.4|30812.3|30802.5|30798.5|30788.7|0
1612387500000|2021-02-03 21:25:00|30812.1|30802.3|30812.9|30803.1|30836|30826.2|30812.1|30802.3|0
1612387800000|2021-02-03 21:30:00|30806.7|30801.9|30800.7|30795.9|30806.7|30801.9|30792.7|30787.9|111
1612388100000|2021-02-03 21:35:00|30798.7|30793.9|30798.7|30793.9|30798.7|30793.9|30788.7|30783.9|82
1612388400000|2021-02-03 21:40:00|30794.7|30789.9|30802.7|30797.9|30802.7|30797.9|30787.7|30782.9|142
1612388700000|2021-02-03 21:45:00|30800.7|30795.9|30809.7|30804.9|30809.7|30804.9|30800.7|30795.9|90
1612389000000|2021-02-03 21:50:00|30808.7|30803.9|30797.7|30792.9|30808.7|30803.9|30794.7|30789.9|73
1612389300000|2021-02-03 21:55:00|30796.7|30791.9|30818.8|30809|30822.2|30812.9|30794.7|30789.9|397
1612389600000|2021-02-03 22:00:00|30816|30806.2|30821.1|30811.3|30821.1|30811.3|30816|30806.2|0
1612389900000|2021-02-03 22:05:00|30821.4|30811.6|30820.6|30810.8|30821.4|30811.6|30819.2|30809.4|0
1612390200000|2021-02-03 22:10:00|30820.5|30810.7|30828.8|30819|30828.8|30819|30820.5|30810.7|0
1612390500000|2021-02-03 22:15:00|30828.7|30818.9|30829.1|30819.3|30835.4|30825.6|30828|30818.2|0
1612390800000|2021-02-03 22:20:00|30829.7|30819.9|30822.5|30812.7|30832.2|30822.4|30822.5|30812.7|0
1612391100000|2021-02-03 22:25:00|30822.2|30812.4|30824.1|30814.3|30828.1|30818.3|30820.2|30810.4|0
1612391400000|2021-02-03 22:30:00|30823.6|30813.8|30825.2|30815.4|30825.8|30816|30820.2|30810.4|0
1612391700000|2021-02-03 22:35:00|30825.8|30816|30824.2|30814.4|30825.8|30816|30823|30813.2|0
1612392000000|2021-02-03 22:40:00|30824.1|30814.3|30818.6|30808.8|30825.3|30815.5|30818.5|30808.7|0
1612392300000|2021-02-03 22:45:00|30818.5|30808.7|30816.9|30807.1|30819.3|30809.5|30816.9|30807.1|0
1612392600000|2021-02-03 22:50:00|30817.2|30807.4|30818.9|30809.1|30819.1|30809.3|30815.9|30806.1|0
1612392900000|2021-02-03 22:55:00|30819|30809.2|30832.8|30823|30832.8|30823|30817.2|30807.4|0
1612393200000|2021-02-03 23:00:00|30794.7|30789.9|30804.7|30799.9|30812.7|30807.9|30791.2|30786.4|230
1612393500000|2021-02-03 23:05:00|30805.2|30800.4|30792.7|30787.9|30807.2|30802.4|30791.7|30786.9|95
1612393800000|2021-02-03 23:10:00|30793.2|30788.4|30783.2|30778.4|30793.2|30788.4|30777.7|30772.9|99
1612394100000|2021-02-03 23:15:00|30782.7|30777.9|30795.7|30790.9|30799.2|30794.4|30778.7|30773.9|89
1612394400000|2021-02-03 23:20:00|30796.2|30791.4|30795.7|30790.9|30799.7|30794.9|30787.2|30782.4|56
1612394700000|2021-02-03 23:25:00|30794.2|30789.4|30784.7|30779.9|30795.2|30790.4|30782.7|30777.9|65
1612395000000|2021-02-03 23:30:00|30785.2|30780.4|30771.7|30766.9|30786.7|30781.9|30757.7|30752.9|226
1612395300000|2021-02-03 23:35:00|30771.2|30766.4|30775.7|30770.9|30777.2|30772.4|30767.7|30762.9|49
1612395600000|2021-02-03 23:40:00|30775.2|30770.4|30777.7|30772.9|30782.2|30777.4|30774.2|30769.4|61
1612395900000|2021-02-03 23:45:00|30778.2|30773.4|30775.2|30770.4|30778.2|30773.4|30768.2|30763.4|51
1612396200000|2021-02-03 23:50:00|30775.7|30770.9|30775.7|30770.9|30781.7|30776.9|30772.2|30767.4|39
1612396500000|2021-02-03 23:55:00|30776.2|30771.4|30787.7|30782.9|30790.7|30785.9|30773.2|30768.4|61
1612396800000|2021-02-04 00:00:00|30788.2|30783.4|30777.7|30772.9|30790.2|30785.4|30771.2|30766.4|95
1612397100000|2021-02-04 00:05:00|30778.2|30773.4|30778.7|30773.9|30786.2|30781.4|30769.7|30764.9|89
1612397400000|2021-02-04 00:10:00|30777.7|30772.9|30787.7|30782.9|30791.7|30786.9|30772.2|30767.4|124
1612397700000|2021-02-04 00:15:00|30788.2|30783.4|30785.2|30780.4|30792.2|30787.4|30775.7|30770.9|84
1612398000000|2021-02-04 00:20:00|30784.7|30779.9|30786.7|30781.9|30788.2|30783.4|30769.7|30764.9|114
1612398300000|2021-02-04 00:25:00|30786.2|30781.4|30780.2|30775.4|30799.2|30794.4|30779.2|30774.4|102
1612398600000|2021-02-04 00:30:00|30779.7|30774.9|30779.2|30774.4|30789.7|30784.9|30773.7|30768.9|78
1612398900000|2021-02-04 00:35:00|30778.7|30773.9|30773.2|30768.4|30781.7|30776.9|30770.2|30765.4|74
1612399200000|2021-02-04 00:40:00|30772.7|30767.9|30764.7|30759.9|30773.2|30768.4|30763.2|30758.4|135
1612399500000|2021-02-04 00:45:00|30766.2|30761.4|30743.7|30738.9|30769.2|30764.4|30741.7|30736.9|210
1612399800000|2021-02-04 00:50:00|30744.2|30739.4|30748.2|30743.4|30757.2|30752.4|30742.7|30737.9|174
1612400100000|2021-02-04 00:55:00|30747.2|30742.4|30732.7|30727.9|30749.7|30744.9|30732.2|30727.4|185
1612400400000|2021-02-04 01:00:00|30733.7|30728.9|30749.7|30744.9|30755.2|30750.4|30732.7|30727.9|133
1612400700000|2021-02-04 01:05:00|30750.2|30745.4|30751.7|30746.9|30759.7|30754.9|30744.7|30739.9|112
1612401000000|2021-02-04 01:10:00|30752.2|30747.4|30735.7|30730.9|30752.2|30747.4|30734.7|30729.9|147
1612401300000|2021-02-04 01:15:00|30736.2|30731.4|30740.7|30735.9|30745.7|30740.9|30729.2|30724.4|159
1612401600000|2021-02-04 01:20:00|30741.2|30736.4|30752.7|30747.9|30753.7|30748.9|30740.7|30735.9|142
1612401900000|2021-02-04 01:25:00|30753.2|30748.4|30751.7|30746.9|30758.7|30753.9|30745.7|30740.9|105
1612402200000|2021-02-04 01:30:00|30751.2|30746.4|30757.7|30752.9|30765.2|30760.4|30747.2|30742.4|172
1612402500000|2021-02-04 01:35:00|30758.2|30753.4|30734.7|30729.9|30759.7|30754.9|30733.7|30728.9|115
1612402800000|2021-02-04 01:40:00|30734.2|30729.4|30756.7|30751.9|30756.7|30751.9|30727.7|30722.9|160
1612403100000|2021-02-04 01:45:00|30757.2|30752.4|30752.7|30747.9|30762.2|30757.4|30745.7|30740.9|109
1612403400000|2021-02-04 01:50:00|30753.2|30748.4|30753.7|30748.9|30757.7|30752.9|30747.7|30742.9|96
1612403700000|2021-02-04 01:55:00|30753.2|30748.4|30756.7|30751.9|30760.7|30755.9|30749.7|30744.9|76
1612404000000|2021-02-04 02:00:00|30757.2|30752.4|30764.2|30759.4|30775.7|30770.9|30757.2|30752.4|178
1612404300000|2021-02-04 02:05:00|30764.7|30759.9|30771.7|30766.9|30774.7|30769.9|30761.2|30756.4|106
1612404600000|2021-02-04 02:10:00|30771.2|30766.4|30779.7|30774.9|30781.7|30776.9|30767.2|30762.4|147
1612404900000|2021-02-04 02:15:00|30779.2|30774.4|30778.2|30773.4|30781.2|30776.4|30772.2|30767.4|59
1612405200000|2021-02-04 02:20:00|30778.7|30773.9|30776.7|30771.9|30780.7|30775.9|30772.7|30767.9|52
1612405500000|2021-02-04 02:25:00|30777.2|30772.4|30773.7|30768.9|30779.7|30774.9|30772.2|30767.4|41
1612405800000|2021-02-04 02:30:00|30774.2|30769.4|30767.2|30762.4|30775.7|30770.9|30767.2|30762.4|71
1612406100000|2021-02-04 02:35:00|30767.7|30762.9|30762.7|30757.9|30768.7|30763.9|30760.7|30755.9|79
1612406400000|2021-02-04 02:40:00|30762.2|30757.4|30760.7|30755.9|30764.2|30759.4|30760.2|30755.4|39
1612406700000|2021-02-04 02:45:00|30760.2|30755.4|30761.7|30756.9|30765.2|30760.4|30758.7|30753.9|71
1612407000000|2021-02-04 02:50:00|30762.2|30757.4|30757.7|30752.9|30762.2|30757.4|30753.7|30748.9|58
1612407300000|2021-02-04 02:55:00|30758.2|30753.4|30763.7|30758.9|30764.2|30759.4|30754.2|30749.4|51
1612407600000|2021-02-04 03:00:00|30764.2|30759.4|30769.7|30764.9|30775.7|30770.9|30762.7|30757.9|154
1612407900000|2021-02-04 03:05:00|30770.2|30765.4|30760.7|30755.9|30771.2|30766.4|30759.2|30754.4|58
1612408200000|2021-02-04 03:10:00|30761.2|30756.4|30757.7|30752.9|30769.2|30764.4|30754.7|30749.9|69
1612408500000|2021-02-04 03:15:00|30758.2|30753.4|30745.7|30740.9|30761.2|30756.4|30739.2|30734.4|149
1612408800000|2021-02-04 03:20:00|30746.2|30741.4|30720.7|30715.9|30746.7|30741.9|30720.2|30715.4|276
1612409100000|2021-02-04 03:25:00|30720.2|30715.4|30717.7|30712.9|30721.2|30716.4|30705.7|30700.9|369
1612409400000|2021-02-04 03:30:00|30717.2|30712.4|30710.2|30705.4|30717.7|30712.9|30707.7|30702.9|162
1612409700000|2021-02-04 03:35:00|30710.7|30705.9|30692.7|30687.9|30719.2|30714.4|30690.7|30685.9|231
1612410000000|2021-02-04 03:40:00|30691.7|30686.9|30672.7|30667.9|30696.2|30691.4|30655.7|30650.9|734
1612410300000|2021-02-04 03:45:00|30672.2|30667.4|30686.7|30681.9|30688.7|30683.9|30658.7|30653.9|446
1612410600000|2021-02-04 03:50:00|30687.2|30682.4|30675.2|30670.4|30690.7|30685.9|30673.2|30668.4|173
1612410900000|2021-02-04 03:55:00|30674.7|30669.9|30664.2|30659.4|30679.2|30674.4|30655.7|30650.9|286
1612411200000|2021-02-04 04:00:00|30663.7|30658.9|30678.7|30673.9|30679.2|30674.4|30651.7|30646.9|382
1612411500000|2021-02-04 04:05:00|30678.2|30673.4|30683.7|30678.9|30687.2|30682.4|30676.2|30671.4|241
1612411800000|2021-02-04 04:10:00|30684.2|30679.4|30694.7|30689.9|30696.7|30691.9|30680.2|30675.4|125
1612412100000|2021-02-04 04:15:00|30694.2|30689.4|30687.7|30682.9|30695.2|30690.4|30686.2|30681.4|111
1612412400000|2021-02-04 04:20:00|30688.2|30683.4|30691.7|30686.9|30698.7|30693.9|30679.7|30674.9|134
1612412700000|2021-02-04 04:25:00|30691.2|30686.4|30701.7|30696.9|30703.2|30698.4|30690.7|30685.9|174
1612413000000|2021-02-04 04:30:00|30702.2|30697.4|30693.7|30688.9|30702.7|30697.9|30692.7|30687.9|84
1612413300000|2021-02-04 04:35:00|30694.2|30689.4|30694.7|30689.9|30698.2|30693.4|30688.2|30683.4|137
1612413600000|2021-02-04 04:40:00|30694.2|30689.4|30691.2|30686.4|30697.7|30692.9|30687.2|30682.4|85
1612413900000|2021-02-04 04:45:00|30691.7|30686.9|30689.7|30684.9|30694.2|30689.4|30686.2|30681.4|48
1612414200000|2021-02-04 04:50:00|30689.2|30684.4|30687.7|30682.9|30689.7|30684.9|30679.2|30674.4|134
1612414500000|2021-02-04 04:55:00|30687.2|30682.4|30683.7|30678.9|30688.7|30683.9|30681.2|30676.4|63
1612414800000|2021-02-04 05:00:00|30683.2|30678.4|30673.7|30668.9|30686.7|30681.9|30665.2|30660.4|210
1612415100000|2021-02-04 05:05:00|30672.7|30667.9|30659.2|30654.4|30672.7|30667.9|30653.7|30648.9|196
1612415400000|2021-02-04 05:10:00|30659.7|30654.9|30662.7|30657.9|30677.2|30672.4|30656.7|30651.9|148
1612415700000|2021-02-04 05:15:00|30663.7|30658.9|30667.7|30662.9|30669.2|30664.4|30653.7|30648.9|175
1612416000000|2021-02-04 05:20:00|30667.2|30662.4|30670.2|30665.4|30676.7|30671.9|30665.2|30660.4|81
1612416300000|2021-02-04 05:25:00|30669.7|30664.9|30662.7|30657.9|30671.2|30666.4|30657.2|30652.4|108
1612416600000|2021-02-04 05:30:00|30662.2|30657.4|30664.7|30659.9|30668.7|30663.9|30656.2|30651.4|73
1612416900000|2021-02-04 05:35:00|30665.2|30660.4|30660.7|30655.9|30665.7|30660.9|30656.7|30651.9|84
1612417200000|2021-02-04 05:40:00|30660.2|30655.4|30671.7|30666.9|30682.7|30677.9|30657.7|30652.9|294
1612417500000|2021-02-04 05:45:00|30672.7|30667.9|30672.7|30667.9|30674.2|30669.4|30662.7|30657.9|93
1612417800000|2021-02-04 05:50:00|30672.2|30667.4|30668.7|30663.9|30674.7|30669.9|30665.2|30660.4|97
1612418100000|2021-02-04 05:55:00|30669.2|30664.4|30688.7|30683.9|30695.7|30690.9|30667.7|30662.9|318
1612418400000|2021-02-04 06:00:00|30688.2|30683.4|30668.7|30663.9|30688.2|30683.4|30662.2|30657.4|174
1612418700000|2021-02-04 06:05:00|30668.2|30663.4|30671.7|30666.9|30671.7|30666.9|30662.7|30657.9|113
1612419000000|2021-02-04 06:10:00|30671.2|30666.4|30683.7|30678.9|30683.7|30678.9|30669.7|30664.9|106
1612419300000|2021-02-04 06:15:00|30683.2|30678.4|30693.2|30688.4|30695.7|30690.9|30678.2|30673.4|304
1612419600000|2021-02-04 06:20:00|30693.7|30688.9|30691.7|30686.9|30701.7|30696.9|30689.7|30684.9|222
1612419900000|2021-02-04 06:25:00|30692.2|30687.4|30698.7|30693.9|30699.2|30694.4|30688.2|30683.4|95
1612420200000|2021-02-04 06:30:00|30698.2|30693.4|30691.7|30686.9|30699.7|30694.9|30688.7|30683.9|157
1612420500000|2021-02-04 06:35:00|30691.2|30686.4|30689.7|30684.9|30695.7|30690.9|30687.7|30682.9|95
1612420800000|2021-02-04 06:40:00|30690.2|30685.4|30688.7|30683.9|30691.7|30686.9|30684.2|30679.4|79
1612421100000|2021-02-04 06:45:00|30689.2|30684.4|30698.2|30693.4|30699.7|30694.9|30688.2|30683.4|88
1612421400000|2021-02-04 06:50:00|30698.7|30693.9|30726.7|30721.9|30727.2|30722.4|30696.7|30691.9|329
1612421700000|2021-02-04 06:55:00|30727.2|30722.4|30721.7|30716.9|30727.2|30722.4|30718.2|30713.4|227
1612422000000|2021-02-04 07:00:00|30721.1|30717.5|30710.6|30707|30728.6|30725|30701.1|30697.5|269
1612422300000|2021-02-04 07:05:00|30709.1|30705.5|30703.1|30699.5|30717.6|30714|30702.1|30698.5|127
1612422600000|2021-02-04 07:10:00|30702.6|30699|30695.1|30691.5|30710.1|30706.5|30694.1|30690.5|141
1612422900000|2021-02-04 07:15:00|30694.6|30691|30718.6|30715|30722.6|30719|30693.1|30689.5|382
1612423200000|2021-02-04 07:20:00|30719.1|30715.5|30705.6|30702|30720.1|30716.5|30702.1|30698.5|122
1612423500000|2021-02-04 07:25:00|30705.1|30701.5|30694.6|30691|30706.1|30702.5|30691.1|30687.5|130
1612423800000|2021-02-04 07:30:00|30694.1|30690.5|30699.1|30695.5|30703.6|30700|30694.1|30690.5|127
1612424100000|2021-02-04 07:35:00|30698.6|30695|30702.1|30698.5|30713.1|30709.5|30698.6|30695|95
1612424400000|2021-02-04 07:40:00|30701.6|30698|30702.1|30698.5|30715.1|30711.5|30699.1|30695.5|95
1612424700000|2021-02-04 07:45:00|30702.6|30699|30696.1|30692.5|30707.1|30703.5|30693.6|30690|136
1612425000000|2021-02-04 07:50:00|30695.1|30691.5|30679.1|30675.5|30702.6|30699|30674.1|30670.5|222
1612425300000|2021-02-04 07:55:00|30679.6|30676|30688.1|30684.5|30696.1|30692.5|30677.1|30673.5|239
1612425600000|2021-02-04 08:00:00|30686.1|30682.5|30703.1|30699.5|30709.6|30706|30685.1|30681.5|547
1612425900000|2021-02-04 08:05:00|30702.6|30699|30711.1|30707.5|30720.6|30717|30698.6|30695|469
1612426200000|2021-02-04 08:10:00|30711.6|30708|30724.1|30720.5|30732.1|30728.5|30705.1|30701.5|450
1612426500000|2021-02-04 08:15:00|30724.6|30721|30741.6|30738|30743.1|30739.5|30722.1|30718.5|331
1612426800000|2021-02-04 08:20:00|30741.1|30737.5|30744.1|30740.5|30751.1|30747.5|30733.1|30729.5|369
1612427100000|2021-02-04 08:25:00|30743.6|30740|30760.1|30756.5|30765.1|30761.5|30739.1|30735.5|308
1612427400000|2021-02-04 08:30:00|30759.1|30755.5|30780.6|30777|30783.1|30779.5|30756.6|30753|608
1612427700000|2021-02-04 08:35:00|30779.1|30775.5|30768.6|30765|30783.6|30780|30767.1|30763.5|241
1612428000000|2021-02-04 08:40:00|30769.1|30765.5|30759.6|30756|30772.6|30769|30758.6|30755|191
1612428300000|2021-02-04 08:45:00|30760.1|30756.5|30774.1|30770.5|30776.6|30773|30758.6|30755|214
1612428600000|2021-02-04 08:50:00|30773.1|30769.5|30779.1|30775.5|30780.6|30777|30765.1|30761.5|267
1612428900000|2021-02-04 08:55:00|30778.6|30775|30767.6|30764|30782.6|30779|30760.6|30757|204
1612429200000|2021-02-04 09:00:00|30767.1|30763.5|30757.6|30754|30772.1|30768.5|30754.6|30751|282
1612429500000|2021-02-04 09:05:00|30758.1|30754.5|30751.1|30747.5|30760.6|30757|30746.6|30743|208
1612429800000|2021-02-04 09:10:00|30750.6|30747|30738.1|30734.5|30753.1|30749.5|30733.1|30729.5|403
1612430100000|2021-02-04 09:15:00|30737.6|30734|30742.1|30738.5|30749.6|30746|30736.1|30732.5|197
1612430400000|2021-02-04 09:20:00|30742.6|30739|30748.6|30745|30757.6|30754|30739.6|30736|178
1612430700000|2021-02-04 09:25:00|30749.1|30745.5|30749.1|30745.5|30755.1|30751.5|30744.1|30740.5|158
1612431000000|2021-02-04 09:30:00|30748.6|30745|30750.1|30746.5|30758.1|30754.5|30746.6|30743|132
1612431300000|2021-02-04 09:35:00|30749.6|30746|30755.1|30751.5|30756.6|30753|30745.1|30741.5|115
1612431600000|2021-02-04 09:40:00|30754.6|30751|30748.1|30744.5|30755.6|30752|30740.1|30736.5|151
1612431900000|2021-02-04 09:45:00|30748.6|30745|30745.1|30741.5|30752.6|30749|30739.1|30735.5|145
1612432200000|2021-02-04 09:50:00|30745.6|30742|30744.1|30740.5|30752.1|30748.5|30743.1|30739.5|113
1612432500000|2021-02-04 09:55:00|30743.6|30740|30736.1|30732.5|30743.6|30740|30735.6|30732|119
1612432800000|2021-02-04 10:00:00|30735.6|30732|30738.1|30734.5|30740.1|30736.5|30724.6|30721|334
1612433100000|2021-02-04 10:05:00|30737.6|30734|30751.1|30747.5|30753.6|30750|30734.1|30730.5|183
1612433400000|2021-02-04 10:10:00|30751.6|30748|30743.6|30740|30756.1|30752.5|30741.6|30738|150
1612433700000|2021-02-04 10:15:00|30743.1|30739.5|30744.6|30741|30750.1|30746.5|30742.1|30738.5|76
1612434000000|2021-02-04 10:20:00|30745.1|30741.5|30746.6|30743|30750.1|30746.5|30738.1|30734.5|104
1612434300000|2021-02-04 10:25:00|30747.1|30743.5|30763.1|30759.5|30763.1|30759.5|30746.1|30742.5|131
1612434600000|2021-02-04 10:30:00|30762.6|30759|30758.6|30755|30764.6|30761|30753.1|30749.5|169
1612434900000|2021-02-04 10:35:00|30759.1|30755.5|30760.1|30756.5|30768.1|30764.5|30757.1|30753.5|197
1612435200000|2021-02-04 10:40:00|30759.6|30756|30762.1|30758.5|30763.1|30759.5|30753.6|30750|87
1612435500000|2021-02-04 10:45:00|30762.6|30759|30767.6|30764|30768.6|30765|30755.1|30751.5|146
1612435800000|2021-02-04 10:50:00|30768.1|30764.5|30765.1|30761.5|30772.1|30768.5|30763.1|30759.5|172
1612436100000|2021-02-04 10:55:00|30764.6|30761|30770.6|30767|30772.6|30769|30763.6|30760|86
1612436400000|2021-02-04 11:00:00|30770.1|30766.5|30770.1|30766.5|30772.6|30769|30761.1|30757.5|159
1612436700000|2021-02-04 11:05:00|30770.6|30767|30768.1|30764.5|30778.1|30774.5|30767.1|30763.5|139
1612437000000|2021-02-04 11:10:00|30768.6|30765|30772.6|30769|30775.1|30771.5|30767.1|30763.5|79
1612437300000|2021-02-04 11:15:00|30772.1|30768.5|30772.1|30768.5|30777.6|30774|30770.6|30767|112
1612437600000|2021-02-04 11:20:00|30771.6|30768|30765.1|30761.5|30771.6|30768|30764.1|30760.5|125
1612437900000|2021-02-04 11:25:00|30764.6|30761|30760.6|30757|30769.6|30766|30760.6|30757|91
1612438200000|2021-02-04 11:30:00|30761.1|30757.5|30761.1|30757.5|30766.1|30762.5|30757.6|30754|128
1612438500000|2021-02-04 11:35:00|30760.6|30757|30766.1|30762.5|30766.1|30762.5|30757.6|30754|118
1612438800000|2021-02-04 11:40:00|30766.6|30763|30745.6|30742|30766.6|30763|30745.1|30741.5|206
1612439100000|2021-02-04 11:45:00|30746.1|30742.5|30732.1|30728.5|30748.6|30745|30731.6|30728|163
1612439400000|2021-02-04 11:50:00|30732.6|30729|30709.1|30705.5|30733.1|30729.5|30702.6|30699|451
1612439700000|2021-02-04 11:55:00|30708.6|30705|30700.6|30697|30717.1|30713.5|30698.6|30695|284
1612440000000|2021-02-04 12:00:00|30701.1|30697.5|30718.1|30714.5|30722.1|30718.5|30701.1|30697.5|488
1612440300000|2021-02-04 12:05:00|30719.1|30715.5|30726.6|30723|30734.1|30730.5|30709.1|30705.5|347
1612440600000|2021-02-04 12:10:00|30727.1|30723.5|30735.6|30732|30740.1|30736.5|30726.1|30722.5|122
1612440900000|2021-02-04 12:15:00|30736.1|30732.5|30750.1|30746.5|30754.1|30750.5|30735.6|30732|240
1612441200000|2021-02-04 12:20:00|30750.6|30747|30750.1|30746.5|30754.1|30750.5|30745.6|30742|201
1612441500000|2021-02-04 12:25:00|30750.6|30747|30742.1|30738.5|30752.1|30748.5|30740.1|30736.5|313
1612441800000|2021-02-04 12:30:00|30741.6|30738|30744.6|30741|30747.6|30744|30734.6|30731|235
1612442100000|2021-02-04 12:35:00|30743.6|30740|30743.6|30740|30751.1|30747.5|30739.1|30735.5|230
1612442400000|2021-02-04 12:40:00|30744.1|30740.5|30751.1|30747.5|30752.6|30749|30740.6|30737|190
1612442700000|2021-02-04 12:45:00|30750.6|30747|30756.1|30752.5|30765.6|30762|30749.6|30746|214
1612443000000|2021-02-04 12:50:00|30756.6|30753|30761.1|30757.5|30763.6|30760|30753.1|30749.5|287
1612443300000|2021-02-04 12:55:00|30760.1|30756.5|30763.1|30759.5|30764.1|30760.5|30756.6|30753|179
1612443600000|2021-02-04 13:00:00|30764.1|30760.5|30748.1|30744.5|30769.6|30766|30745.1|30741.5|493
1612443900000|2021-02-04 13:05:00|30747.6|30744|30751.6|30748|30756.1|30752.5|30747.6|30744|280
1612444200000|2021-02-04 13:10:00|30752.1|30748.5|30765.1|30761.5|30767.6|30764|30751.6|30748|308
1612444500000|2021-02-04 13:15:00|30765.6|30762|30768.6|30765|30774.6|30771|30765.1|30761.5|446
1612444800000|2021-02-04 13:20:00|30769.1|30765.5|30766.6|30763|30769.6|30766|30758.1|30754.5|263
1612445100000|2021-02-04 13:25:00|30766.1|30762.5|30764.6|30761|30774.6|30771|30763.1|30759.5|253
1612445400000|2021-02-04 13:30:00|30763.6|30760|30772.1|30768.5|30778.6|30775|30763.1|30759.5|440
1612445700000|2021-02-04 13:35:00|30772.6|30769|30770.6|30767|30777.6|30774|30764.6|30761|292
1612446000000|2021-02-04 13:40:00|30771.1|30767.5|30778.6|30775|30790.1|30786.5|30767.6|30764|378
1612446300000|2021-02-04 13:45:00|30779.1|30775.5|30783.1|30779.5|30785.6|30782|30776.1|30772.5|122
1612446600000|2021-02-04 13:50:00|30782.6|30779|30792.1|30788.5|30807.6|30804|30779.6|30776|410
1612446900000|2021-02-04 13:55:00|30791.6|30788|30782.1|30778.5|30796.1|30792.5|30779.6|30776|184
1612447200000|2021-02-04 14:00:00|30780.6|30777|30789.1|30785.5|30796.6|30793|30780.6|30777|182
1612447500000|2021-02-04 14:05:00|30789.6|30786|30785.1|30781.5|30795.6|30792|30784.6|30781|203
1612447800000|2021-02-04 14:10:00|30784.6|30781|30776.6|30773|30790.1|30786.5|30776.6|30773|218
1612448100000|2021-02-04 14:15:00|30777.1|30773.5|30774.1|30770.5|30783.1|30779.5|30768.6|30765|456
1612448400000|2021-02-04 14:20:00|30773.6|30770|30770.1|30766.5|30777.6|30774|30769.1|30765.5|197
1612448700000|2021-02-04 14:25:00|30769.6|30766|30784.1|30780.5|30791.6|30788|30768.1|30764.5|512
1612449000000|2021-02-04 14:30:00|30783.5|30781.1|30823.5|30821.1|30841.5|30839.1|30777.5|30775.1|4531
1612449300000|2021-02-04 14:35:00|30822.5|30820.1|30822.5|30820.1|30832.5|30830.1|30801|30798.6|2912
1612449600000|2021-02-04 14:40:00|30823|30820.6|30841|30838.6|30854.5|30852.1|30823|30820.6|2282
1612449900000|2021-02-04 14:45:00|30841.5|30839.1|30898|30895.6|30903.5|30901.1|30827|30824.6|3065
1612450200000|2021-02-04 14:50:00|30898.5|30896.1|30882.5|30880.1|30900.5|30898.1|30871|30868.6|2459
1612450500000|2021-02-04 14:55:00|30883|30880.6|30939.5|30937.1|30940|30937.6|30881.5|30879.1|2219
1612450800000|2021-02-04 15:00:00|30939|30936.6|30954.5|30952.1|30962|30959.6|30934.5|30932.1|3583
1612451100000|2021-02-04 15:05:00|30954|30951.6|30961.5|30959.1|30974|30971.6|30952|30949.6|2240
1612451400000|2021-02-04 15:10:00|30961|30958.6|30955|30952.6|30982.5|30980.1|30950.5|30948.1|1827
1612451700000|2021-02-04 15:15:00|30955.5|30953.1|30993.5|30991.1|30994.5|30992.1|30955.5|30953.1|1697
1612452000000|2021-02-04 15:20:00|30992.5|30990.1|30983.5|30981.1|30999|30996.6|30982|30979.6|1733
1612452300000|2021-02-04 15:25:00|30984|30981.6|30948.5|30946.1|30984|30981.6|30943.5|30941.1|1962
1612452600000|2021-02-04 15:30:00|30949|30946.6|30937.5|30935.1|30953.5|30951.1|30931|30928.6|1201
1612452900000|2021-02-04 15:35:00|30938|30935.6|30947.5|30945.1|30960|30957.6|30938|30935.6|1212
1612453200000|2021-02-04 15:40:00|30948|30945.6|30964|30961.6|30965|30962.6|30945.5|30943.1|1143
1612453500000|2021-02-04 15:45:00|30963.5|30961.1|30961|30958.6|30968|30965.6|30951|30948.6|750
1612453800000|2021-02-04 15:50:00|30960.5|30958.1|30982.5|30980.1|30986|30983.6|30960.5|30958.1|1109
1612454100000|2021-02-04 15:55:00|30983|30980.6|30971.5|30969.1|30989|30986.6|30963.5|30961.1|764
1612454400000|2021-02-04 16:00:00|30972|30969.6|31008.5|31006.1|31008.5|31006.1|30965|30962.6|1397
1612454700000|2021-02-04 16:05:00|31008|31005.6|31010.5|31008.1|31018.5|31016.1|31002|30999.6|1393
1612455000000|2021-02-04 16:10:00|31011|31008.6|31010|31007.6|31023|31020.6|31000.5|30998.1|1041
1612455300000|2021-02-04 16:15:00|31009|31006.6|31010.5|31008.1|31024.5|31022.1|31006.5|31004.1|785
1612455600000|2021-02-04 16:20:00|31011|31008.6|31000|30997.6|31024.5|31022.1|30999|30996.6|703
1612455900000|2021-02-04 16:25:00|31000.5|30998.1|30988.5|30986.1|31005.5|31003.1|30978|30975.6|1170
1612456200000|2021-02-04 16:30:00|30988|30985.6|30999.5|30997.1|31002.5|31000.1|30972|30969.6|745
1612456500000|2021-02-04 16:35:00|30999|30996.6|30991.5|30989.1|31000.5|30998.1|30987|30984.6|546
1612456800000|2021-02-04 16:40:00|30992|30989.6|30986|30983.6|31008.5|31006.1|30979.5|30977.1|736
1612457100000|2021-02-04 16:45:00|30986.5|30984.1|30994|30991.6|30999|30996.6|30979.5|30977.1|512
1612457400000|2021-02-04 16:50:00|30993.5|30991.1|30983.5|30981.1|31000.5|30998.1|30971.5|30969.1|493
1612457700000|2021-02-04 16:55:00|30984|30981.6|30981|30978.6|30988.5|30986.1|30978|30975.6|624
1612458000000|2021-02-04 17:00:00|30980.5|30978.1|30981.5|30979.1|30994.5|30992.1|30978|30975.6|602
1612458300000|2021-02-04 17:05:00|30982|30979.6|30982|30979.6|30983.5|30981.1|30966|30963.6|521
1612458600000|2021-02-04 17:10:00|30981.5|30979.1|30982.5|30980.1|30986.5|30984.1|30971.5|30969.1|473
1612458900000|2021-02-04 17:15:00|30982|30979.6|30979|30976.6|30988|30985.6|30977.5|30975.1|286
1612459200000|2021-02-04 17:20:00|30978.5|30976.1|30971.5|30969.1|30983|30980.6|30966.5|30964.1|400
1612459500000|2021-02-04 17:25:00|30971|30968.6|30974|30971.6|30977.5|30975.1|30968.5|30966.1|385
1612459800000|2021-02-04 17:30:00|30973.5|30971.1|30968|30965.6|30979|30976.6|30966.5|30964.1|360
1612460100000|2021-02-04 17:35:00|30968.5|30966.1|30964|30961.6|30983.5|30981.1|30961.5|30959.1|724
1612460400000|2021-02-04 17:40:00|30964.7|30962.3|30976.2|30973.8|30977.2|30974.8|30964.2|30961.8|418
1612460700000|2021-02-04 17:45:00|30976.7|30974.3|30979.7|30977.3|30981.2|30978.8|30967.2|30964.8|409
1612461000000|2021-02-04 17:50:00|30979.2|30976.8|30966.2|30963.8|30980.7|30978.3|30964.7|30962.3|408
1612461300000|2021-02-04 17:55:00|30966.7|30964.3|30969.7|30967.3|30971.2|30968.8|30961.2|30958.8|321
1612461600000|2021-02-04 18:00:00|30969.2|30966.8|30967.2|30964.8|30977.2|30974.8|30964.2|30961.8|637
1612461900000|2021-02-04 18:05:00|30967.7|30965.3|30979.2|30976.8|30981.2|30978.8|30966.2|30963.8|315
1612462200000|2021-02-04 18:10:00|30978.7|30976.3|30990.7|30988.3|30993.2|30990.8|30972.2|30969.8|455
1612462500000|2021-02-04 18:15:00|30990.2|30987.8|30989.7|30987.3|30993.2|30990.8|30979.7|30977.3|366
1612462800000|2021-02-04 18:20:00|30989.2|30986.8|30989.7|30987.3|30990.7|30988.3|30983.7|30981.3|337
1612463100000|2021-02-04 18:25:00|30990.2|30987.8|30983.2|30980.8|30994.2|30991.8|30975.2|30972.8|315
1612463400000|2021-02-04 18:30:00|30983.7|30981.3|30987.7|30985.3|30987.7|30985.3|30980.7|30978.3|236
1612463700000|2021-02-04 18:35:00|30988.2|30985.8|30984.2|30981.8|30992.2|30989.8|30982.2|30979.8|278
1612464000000|2021-02-04 18:40:00|30984.7|30982.3|30986.7|30984.3|30992.7|30990.3|30983.7|30981.3|311
1612464300000|2021-02-04 18:45:00|30987.2|30984.8|30996.2|30993.8|30996.7|30994.3|30986.2|30983.8|291
1612464600000|2021-02-04 18:50:00|30996.7|30994.3|30984.7|30982.3|30998.2|30995.8|30981.7|30979.3|467
1612464900000|2021-02-04 18:55:00|30985.2|30982.8|30984.2|30981.8|30988.2|30985.8|30981.2|30978.8|293
1612465200000|2021-02-04 19:00:00|30984.7|30982.3|31012.2|31009.8|31012.7|31010.3|30983.2|30980.8|944
1612465500000|2021-02-04 19:05:00|31012.7|31010.3|31012.2|31009.8|31016.2|31013.8|31006.7|31004.3|533
1612465800000|2021-02-04 19:10:00|31011.7|31009.3|31003.2|31000.8|31012.2|31009.8|30995.7|30993.3|610
1612466100000|2021-02-04 19:15:00|31002.7|31000.3|31003.2|31000.8|31006.7|31004.3|30996.2|30993.8|403
1612466400000|2021-02-04 19:20:00|31002.7|31000.3|30996.2|30993.8|31002.7|31000.3|30991.7|30989.3|457
1612466700000|2021-02-04 19:25:00|30996.7|30994.3|30996.2|30993.8|31003.2|31000.8|30994.2|30991.8|233
1612467000000|2021-02-04 19:30:00|30996.7|30994.3|31005.2|31002.8|31006.7|31004.3|30996.2|30993.8|289
1612467300000|2021-02-04 19:35:00|31005.7|31003.3|31011.2|31008.8|31015.2|31012.8|31004.2|31001.8|390
1612467600000|2021-02-04 19:40:00|31010.7|31008.3|31010.2|31007.8|31011.2|31008.8|31003.2|31000.8|350
1612467900000|2021-02-04 19:45:00|31009.7|31007.3|31007.7|31005.3|31011.2|31008.8|31002.2|30999.8|272
1612468200000|2021-02-04 19:50:00|31008.2|31005.8|30995.7|30993.3|31010.7|31008.3|30991.2|30988.8|408
1612468500000|2021-02-04 19:55:00|30995.2|30992.8|30998.7|30996.3|31010.2|31007.8|30992.2|30989.8|610
1612468800000|2021-02-04 20:00:00|30998.2|30995.8|30996.2|30993.8|30999.7|30997.3|30984.2|30981.8|447
1612469100000|2021-02-04 20:05:00|30995.7|30993.3|30990.2|30987.8|30999.2|30996.8|30986.7|30984.3|366
1612469400000|2021-02-04 20:10:00|30989.7|30987.3|30979.2|30976.8|30992.2|30989.8|30976.7|30974.3|691
1612469700000|2021-02-04 20:15:00|30978.7|30976.3|30967.2|30964.8|30979.7|30977.3|30966.2|30963.8|530
1612470000000|2021-02-04 20:20:00|30965.7|30963.3|30968.7|30966.3|30976.7|30974.3|30961.7|30959.3|613
1612470300000|2021-02-04 20:25:00|30969.2|30966.8|30986.7|30984.3|30990.7|30988.3|30967.7|30965.3|648
1612470600000|2021-02-04 20:30:00|30986.2|30983.8|30981.2|30978.8|30995.2|30992.8|30974.7|30972.3|919
1612470900000|2021-02-04 20:35:00|30981.7|30979.3|30972.7|30970.3|30983.2|30980.8|30972.2|30969.8|569
1612471200000|2021-02-04 20:40:00|30971.7|30969.3|31000.2|30997.8|31011.7|31009.3|30971.7|30969.3|1037
1612471500000|2021-02-04 20:45:00|30999.7|30997.3|31001.2|30998.8|31017.7|31015.3|30997.2|30994.8|1054
1612471800000|2021-02-04 20:50:00|31003.2|31000.8|31010.2|31007.8|31019.2|31016.8|30997.2|30994.8|1407
1612472100000|2021-02-04 20:55:00|31009.7|31007.3|31060.7|31058.3|31066.7|31064.3|31000.2|30997.8|3883
1612472400000|2021-02-04 21:00:00|31059.3|31056.9|31071|31066.2|31076|31071.2|31051.5|31046.7|1606
1612472700000|2021-02-04 21:05:00|31072|31067.2|31081|31076.2|31088|31083.2|31072|31067.2|670
1612473000000|2021-02-04 21:10:00|31080.5|31075.7|31089.3|31079.5|31093.5|31088.7|31077|31072.2|470
1612473300000|2021-02-04 21:15:00|31089.2|31079.4|31082|31072.2|31089.2|31079.4|31076.1|31066.3|0
1612473600000|2021-02-04 21:20:00|31082.1|31072.3|31090|31080.2|31092.3|31082.5|31080.2|31070.4|0
1612473900000|2021-02-04 21:25:00|31090.1|31080.3|31082.9|31073.1|31092.4|31082.6|31081.9|31072.1|0
1612474200000|2021-02-04 21:30:00|31098|31093.2|31070|31065.2|31098|31093.2|31069|31064.2|378
1612474500000|2021-02-04 21:35:00|31071|31066.2|31082|31077.2|31084|31079.2|31069|31064.2|146
1612474800000|2021-02-04 21:40:00|31083|31078.2|31082|31077.2|31085|31080.2|31076|31071.2|71
1612475100000|2021-02-04 21:45:00|31081|31076.2|31078|31073.2|31082|31077.2|31072|31067.2|119
1612475400000|2021-02-04 21:50:00|31079|31074.2|31076|31071.2|31082|31077.2|31075|31070.2|94
1612475700000|2021-02-04 21:55:00|31077|31072.2|31081.3|31071.5|31088|31083.2|31074|31069.2|115
1612476000000|2021-02-04 22:00:00|31081.6|31071.8|31083.2|31073.4|31083.9|31074.1|31080.4|31070.6|0
1612476300000|2021-02-04 22:05:00|31082.9|31073.1|31082.4|31072.6|31084.7|31074.9|31082.3|31072.5|0
1612476600000|2021-02-04 22:10:00|31082.3|31072.5|31077.3|31067.5|31083.5|31073.7|31077.3|31067.5|0
1612476900000|2021-02-04 22:15:00|31079.3|31069.5|31078.4|31068.6|31079.4|31069.6|31074.5|31064.7|0
1612477200000|2021-02-04 22:20:00|31076|31066.2|31077.9|31068.1|31082.6|31072.8|31073.6|31063.8|0
1612477500000|2021-02-04 22:25:00|31073|31063.2|31078.7|31068.9|31078.7|31068.9|31072.9|31063.1|0
1612477800000|2021-02-04 22:30:00|31078.4|31068.6|31077.8|31068|31078.4|31068.6|31077.8|31068|0
1612478100000|2021-02-04 22:35:00|31077.7|31067.9|31069.1|31059.3|31078|31068.2|31068.4|31058.6|0
1612478400000|2021-02-04 22:40:00|31069.6|31059.8|31060.4|31050.6|31069.6|31059.8|31059.8|31050|0
1612478700000|2021-02-04 22:45:00|31060.5|31050.7|31061.6|31051.8|31064.6|31054.8|31060.5|31050.7|0
1612479000000|2021-02-04 22:50:00|31063.6|31053.8|31065.5|31055.7|31067.1|31057.3|31061|31051.2|0
1612479300000|2021-02-04 22:55:00|31065.9|31056.1|31067.2|31057.4|31067.2|31057.4|31062|31052.2|0
1612479600000|2021-02-04 23:00:00|31069|31064.2|31074|31069.2|31086.5|31081.7|31060.5|31055.7|193
1612479900000|2021-02-04 23:05:00|31071|31066.2|31085.5|31080.7|31089.5|31084.7|31068.5|31063.7|62
1612480200000|2021-02-04 23:10:00|31086|31081.2|31085|31080.2|31091|31086.2|31081|31076.2|76
1612480500000|2021-02-04 23:15:00|31085.5|31080.7|31088.5|31083.7|31092.5|31087.7|31084|31079.2|22
1612480800000|2021-02-04 23:20:00|31089|31084.2|31079|31074.2|31089.5|31084.7|31078|31073.2|43
1612481100000|2021-02-04 23:25:00|31078.5|31073.7|31066.5|31061.7|31079|31074.2|31063|31058.2|69
1612481400000|2021-02-04 23:30:00|31069|31064.2|31066.5|31061.7|31069.5|31064.7|31063.5|31058.7|125
1612481700000|2021-02-04 23:35:00|31066|31061.2|31063|31058.2|31067.5|31062.7|31052.5|31047.7|103
1612482000000|2021-02-04 23:40:00|31062.5|31057.7|31070|31065.2|31073.5|31068.7|31054.5|31049.7|131
1612482300000|2021-02-04 23:45:00|31070.5|31065.7|31073|31068.2|31074|31069.2|31064|31059.2|175
1612482600000|2021-02-04 23:50:00|31072.5|31067.7|31086|31081.2|31086.5|31081.7|31069.5|31064.7|114
1612482900000|2021-02-04 23:55:00|31085.5|31080.7|31079|31074.2|31086.5|31081.7|31075.5|31070.7|68
1612483200000|2021-02-05 00:00:00|31079.5|31074.7|31081|31076.2|31087|31082.2|31073.5|31068.7|178
1612483500000|2021-02-05 00:05:00|31081.5|31076.7|31066|31061.2|31088.5|31083.7|31061.5|31056.7|263
1612483800000|2021-02-05 00:10:00|31066.5|31061.7|31067|31062.2|31073.5|31068.7|31061.5|31056.7|94
1612484100000|2021-02-05 00:15:00|31067.5|31062.7|31066|31061.2|31072|31067.2|31062.5|31057.7|48
1612484400000|2021-02-05 00:20:00|31066.5|31061.7|31059.5|31054.7|31072|31067.2|31058.5|31053.7|116
1612484700000|2021-02-05 00:25:00|31060|31055.2|31056|31051.2|31062|31057.2|31052|31047.2|82
1612485000000|2021-02-05 00:30:00|31055|31050.2|31057.5|31052.7|31064.5|31059.7|31055|31050.2|61
1612485300000|2021-02-05 00:35:00|31057|31052.2|31045|31040.2|31057|31052.2|31040|31035.2|168
1612485600000|2021-02-05 00:40:00|31044.5|31039.7|31042|31037.2|31052|31047.2|31041|31036.2|85
1612485900000|2021-02-05 00:45:00|31042.5|31037.7|31038|31033.2|31047|31042.2|31036|31031.2|49
1612486200000|2021-02-05 00:50:00|31037.5|31032.7|31042.5|31037.7|31046.5|31041.7|31036.5|31031.7|62
1612486500000|2021-02-05 00:55:00|31042|31037.2|31047|31042.2|31050.5|31045.7|31041.5|31036.7|47
1612486800000|2021-02-05 01:00:00|31046.5|31041.7|31040|31035.2|31048|31043.2|31032|31027.2|143
1612487100000|2021-02-05 01:05:00|31040.5|31035.7|31036|31031.2|31044|31039.2|31034|31029.2|92
1612487400000|2021-02-05 01:10:00|31035.5|31030.7|31042|31037.2|31045|31040.2|31034|31029.2|60
1612487700000|2021-02-05 01:15:00|31042.5|31037.7|31049.5|31044.7|31061|31056.2|31042|31037.2|195
1612488000000|2021-02-05 01:20:00|31050|31045.2|31046|31041.2|31051.5|31046.7|31043.5|31038.7|96
1612488300000|2021-02-05 01:25:00|31045.5|31040.7|31052|31047.2|31055.5|31050.7|31044.5|31039.7|73
1612488600000|2021-02-05 01:30:00|31052.5|31047.7|31065.5|31060.7|31065.5|31060.7|31050|31045.2|122
1612488900000|2021-02-05 01:35:00|31067|31062.2|31062.5|31057.7|31075|31070.2|31061|31056.2|110
1612489200000|2021-02-05 01:40:00|31062|31057.2|31071|31066.2|31071|31066.2|31062|31057.2|59
1612489500000|2021-02-05 01:45:00|31071.5|31066.7|31077|31072.2|31080|31075.2|31069.5|31064.7|84
1612489800000|2021-02-05 01:50:00|31077.5|31072.7|31085|31080.2|31091.5|31086.7|31069.5|31064.7|146
1612490100000|2021-02-05 01:55:00|31085.5|31080.7|31092|31087.2|31092|31087.2|31079.5|31074.7|80
1612490400000|2021-02-05 02:00:00|31091.5|31086.7|31114|31109.2|31120.5|31115.7|31090.5|31085.7|610
1612490700000|2021-02-05 02:05:00|31114.5|31109.7|31111|31106.2|31121|31116.2|31110|31105.2|255
1612491000000|2021-02-05 02:10:00|31111.5|31106.7|31110.5|31105.7|31114.5|31109.7|31105.5|31100.7|155
1612491300000|2021-02-05 02:15:00|31111|31106.2|31120|31115.2|31122.5|31117.7|31108.5|31103.7|138
1612491600000|2021-02-05 02:20:00|31119.5|31114.7|31128|31123.2|31132|31127.2|31119|31114.2|166
1612491900000|2021-02-05 02:25:00|31128.5|31123.7|31128.5|31123.7|31131.5|31126.7|31126.5|31121.7|110
1612492200000|2021-02-05 02:30:00|31129|31124.2|31131.5|31126.7|31132.5|31127.7|31122.5|31117.7|114
1612492500000|2021-02-05 02:35:00|31131|31126.2|31126.5|31121.7|31131|31126.2|31123|31118.2|142
1612492800000|2021-02-05 02:40:00|31126|31121.2|31105|31100.2|31128|31123.2|31102.5|31097.7|193
1612493100000|2021-02-05 02:45:00|31104.5|31099.7|31107.5|31102.7|31107.5|31102.7|31097.5|31092.7|111
1612493400000|2021-02-05 02:50:00|31107|31102.2|31106|31101.2|31107.5|31102.7|31101|31096.2|73
1612493700000|2021-02-05 02:55:00|31106.5|31101.7|31106.5|31101.7|31113.5|31108.7|31103|31098.2|101
1612494000000|2021-02-05 03:00:00|31107.5|31102.7|31108|31103.2|31114.5|31109.7|31102.5|31097.7|91
1612494300000|2021-02-05 03:05:00|31107.5|31102.7|31113|31108.2|31116.5|31111.7|31105.5|31100.7|76
1612494600000|2021-02-05 03:10:00|31112.5|31107.7|31102|31097.2|31115|31110.2|31101.5|31096.7|42
1612494900000|2021-02-05 03:15:00|31102.5|31097.7|31101|31096.2|31106.5|31101.7|31097|31092.2|77
1612495200000|2021-02-05 03:20:00|31101.5|31096.7|31108|31103.2|31109.5|31104.7|31101|31096.2|32
1612495500000|2021-02-05 03:25:00|31107.5|31102.7|31104|31099.2|31108.5|31103.7|31101.5|31096.7|39
1612495800000|2021-02-05 03:30:00|31103.5|31098.7|31106|31101.2|31109.5|31104.7|31102.5|31097.7|89
1612496100000|2021-02-05 03:35:00|31105.5|31100.7|31100.5|31095.7|31107|31102.2|31099|31094.2|44
1612496400000|2021-02-05 03:40:00|31101|31096.2|31086.5|31081.7|31106|31101.2|31085.5|31080.7|171
1612496700000|2021-02-05 03:45:00|31086|31081.2|31096|31091.2|31096|31091.2|31080|31075.2|143
1612497000000|2021-02-05 03:50:00|31096.5|31091.7|31101|31096.2|31103.5|31098.7|31092.5|31087.7|67
1612497300000|2021-02-05 03:55:00|31100.5|31095.7|31099|31094.2|31107|31102.2|31097|31092.2|73
1612497600000|2021-02-05 04:00:00|31098.5|31093.7|31107|31102.2|31110|31105.2|31097.5|31092.7|106
1612497900000|2021-02-05 04:05:00|31106.5|31101.7|31108|31103.2|31111|31106.2|31103.5|31098.7|79
1612498200000|2021-02-05 04:10:00|31109|31104.2|31107.5|31102.7|31111.5|31106.7|31104.5|31099.7|53
1612498500000|2021-02-05 04:15:00|31108|31103.2|31109.5|31104.7|31111.5|31106.7|31105.5|31100.7|69
1612498800000|2021-02-05 04:20:00|31109|31104.2|31107|31102.2|31112|31107.2|31105.5|31100.7|33
1612499100000|2021-02-05 04:25:00|31106.5|31101.7|31107|31102.2|31112.5|31107.7|31106|31101.2|49
1612499400000|2021-02-05 04:30:00|31106.5|31101.7|31107|31102.2|31112|31107.2|31105|31100.2|61
1612499700000|2021-02-05 04:35:00|31106.5|31101.7|31104|31099.2|31108.5|31103.7|31102|31097.2|67
1612500000000|2021-02-05 04:40:00|31104.5|31099.7|31104|31099.2|31108.5|31103.7|31101.5|31096.7|30
1612500300000|2021-02-05 04:45:00|31103.5|31098.7|31104|31099.2|31108|31103.2|31101|31096.2|25
1612500600000|2021-02-05 04:50:00|31103.5|31098.7|31112|31107.2|31112.5|31107.7|31103.5|31098.7|65
1612500900000|2021-02-05 04:55:00|31111|31106.2|31107|31102.2|31112.5|31107.7|31101.5|31096.7|58
1612501200000|2021-02-05 05:00:00|31106.5|31101.7|31107|31102.2|31111|31106.2|31098.5|31093.7|77
1612501500000|2021-02-05 05:05:00|31107.5|31102.7|31115|31110.2|31116|31111.2|31102|31097.2|72
1612501800000|2021-02-05 05:10:00|31114.5|31109.7|31112.5|31107.7|31119|31114.2|31112.5|31107.7|93
1612502100000|2021-02-05 05:15:00|31113|31108.2|31111|31106.2|31113|31108.2|31106|31101.2|116
1612502400000|2021-02-05 05:20:00|31111.5|31106.7|31110|31105.2|31114.5|31109.7|31110|31105.2|52
1612502700000|2021-02-05 05:25:00|31110.5|31105.7|31114|31109.2|31116|31111.2|31109.5|31104.7|85
1612503000000|2021-02-05 05:30:00|31113.5|31108.7|31140.5|31135.7|31141.5|31136.7|31113|31108.2|515
1612503300000|2021-02-05 05:35:00|31140|31135.2|31148.5|31143.7|31149|31144.2|31136|31131.2|324
1612503600000|2021-02-05 05:40:00|31148|31143.2|31143|31138.2|31155.5|31150.7|31140.5|31135.7|258
1612503900000|2021-02-05 05:45:00|31143.5|31138.7|31136.5|31131.7|31148.5|31143.7|31135.5|31130.7|327
1612504200000|2021-02-05 05:50:00|31136|31131.2|31147|31142.2|31147.5|31142.7|31134.5|31129.7|98
1612504500000|2021-02-05 05:55:00|31146.5|31141.7|31154|31149.2|31155.5|31150.7|31146.5|31141.7|205
1612504800000|2021-02-05 06:00:00|31154.5|31149.7|31155.5|31150.7|31161.5|31156.7|31148|31143.2|298
1612505100000|2021-02-05 06:05:00|31156|31151.2|31147|31142.2|31160.5|31155.7|31146|31141.2|184
1612505400000|2021-02-05 06:10:00|31147.5|31142.7|31145|31140.2|31152|31147.2|31143|31138.2|77
1612505700000|2021-02-05 06:15:00|31144.5|31139.7|31153.5|31148.7|31158|31153.2|31144.5|31139.7|105
1612506000000|2021-02-05 06:20:00|31154|31149.2|31154|31149.2|31155|31150.2|31148|31143.2|84
1612506300000|2021-02-05 06:25:00|31155|31150.2|31151|31146.2|31155.5|31150.7|31148|31143.2|56
1612506600000|2021-02-05 06:30:00|31150.5|31145.7|31153|31148.2|31155|31150.2|31147.5|31142.7|92
1612506900000|2021-02-05 06:35:00|31154|31149.2|31145|31140.2|31154|31149.2|31143|31138.2|91
1612507200000|2021-02-05 06:40:00|31144.5|31139.7|31129|31124.2|31144.5|31139.7|31121.5|31116.7|455
1612507500000|2021-02-05 06:45:00|31128|31123.2|31123|31118.2|31129|31124.2|31121|31116.2|104
1612507800000|2021-02-05 06:50:00|31122.5|31117.7|31126|31121.2|31130|31125.2|31122.5|31117.7|66
1612508100000|2021-02-05 06:55:00|31126.5|31121.7|31125|31120.2|31130.5|31125.7|31121|31116.2|130
1612508400000|2021-02-05 07:00:00|31124.4|31120.8|31122.4|31118.8|31124.4|31120.8|31112.4|31108.8|216
1612508700000|2021-02-05 07:05:00|31122.9|31119.3|31121.4|31117.8|31132.4|31128.8|31117.9|31114.3|134
1612509000000|2021-02-05 07:10:00|31121.9|31118.3|31108.4|31104.8|31121.9|31118.3|31106.4|31102.8|167
1612509300000|2021-02-05 07:15:00|31107.9|31104.3|31105.4|31101.8|31110.4|31106.8|31101.4|31097.8|166
1612509600000|2021-02-05 07:20:00|31105.9|31102.3|31102.4|31098.8|31108.4|31104.8|31098.9|31095.3|148
1612509900000|2021-02-05 07:25:00|31101.9|31098.3|31103.9|31100.3|31105.9|31102.3|31095.4|31091.8|143
1612510200000|2021-02-05 07:30:00|31104.4|31100.8|31105.4|31101.8|31111.9|31108.3|31100.9|31097.3|139
1612510500000|2021-02-05 07:35:00|31104.9|31101.3|31113.4|31109.8|31113.9|31110.3|31101.4|31097.8|151
1612510800000|2021-02-05 07:40:00|31112.9|31109.3|31104.4|31100.8|31114.4|31110.8|31102.9|31099.3|86
1612511100000|2021-02-05 07:45:00|31103.9|31100.3|31110.4|31106.8|31110.4|31106.8|31100.9|31097.3|73
1612511400000|2021-02-05 07:50:00|31109.9|31106.3|31100.4|31096.8|31110.4|31106.8|31099.9|31096.3|51
1612511700000|2021-02-05 07:55:00|31100.9|31097.3|31115.9|31112.3|31117.4|31113.8|31100.4|31096.8|113
1612512000000|2021-02-05 08:00:00|31118.4|31114.8|31091.4|31087.8|31118.4|31114.8|31089.9|31086.3|459
1612512300000|2021-02-05 08:05:00|31091.9|31088.3|31101.4|31097.8|31102.9|31099.3|31082.4|31078.8|431
1612512600000|2021-02-05 08:10:00|31101.9|31098.3|31105.4|31101.8|31111.4|31107.8|31093.4|31089.8|240
1612512900000|2021-02-05 08:15:00|31105.9|31102.3|31099.9|31096.3|31107.4|31103.8|31092.4|31088.8|137
1612513200000|2021-02-05 08:20:00|31101.4|31097.8|31108.4|31104.8|31112.9|31109.3|31098.4|31094.8|152
1612513500000|2021-02-05 08:25:00|31107.9|31104.3|31103.4|31099.8|31110.4|31106.8|31100.9|31097.3|171
1612513800000|2021-02-05 08:30:00|31102.9|31099.3|31109.4|31105.8|31117.9|31114.3|31100.9|31097.3|233
1612514100000|2021-02-05 08:35:00|31108.9|31105.3|31103.4|31099.8|31114.4|31110.8|31099.4|31095.8|184
1612514400000|2021-02-05 08:40:00|31102.9|31099.3|31105.4|31101.8|31110.4|31106.8|31097.9|31094.3|168
1612514700000|2021-02-05 08:45:00|31104.9|31101.3|31117.4|31113.8|31117.9|31114.3|31104.9|31101.3|119
1612515000000|2021-02-05 08:50:00|31116.9|31113.3|31121.4|31117.8|31121.9|31118.3|31108.4|31104.8|173
1612515300000|2021-02-05 08:55:00|31120.9|31117.3|31124.9|31121.3|31125.4|31121.8|31107.9|31104.3|218
1612515600000|2021-02-05 09:00:00|31123.4|31119.8|31121.4|31117.8|31124.4|31120.8|31108.9|31105.3|239
1612515900000|2021-02-05 09:05:00|31120.9|31117.3|31127.4|31123.8|31128.9|31125.3|31115.9|31112.3|191
1612516200000|2021-02-05 09:10:00|31127.9|31124.3|31134.9|31131.3|31138.4|31134.8|31123.9|31120.3|284
1612516500000|2021-02-05 09:15:00|31135.4|31131.8|31135.4|31131.8|31137.4|31133.8|31129.9|31126.3|122
1612516800000|2021-02-05 09:20:00|31134.9|31131.3|31154.4|31150.8|31154.9|31151.3|31131.9|31128.3|471
1612517100000|2021-02-05 09:25:00|31153.9|31150.3|31149.4|31145.8|31154.4|31150.8|31143.9|31140.3|247
1612517400000|2021-02-05 09:30:00|31149.9|31146.3|31169.4|31165.8|31171.4|31167.8|31143.4|31139.8|542
1612517700000|2021-02-05 09:35:00|31168.9|31165.3|31164.4|31160.8|31171.4|31167.8|31161.4|31157.8|248
1612518000000|2021-02-05 09:40:00|31163.9|31160.3|31184.4|31180.8|31186.9|31183.3|31162.4|31158.8|514
1612518300000|2021-02-05 09:45:00|31183.9|31180.3|31180.9|31177.3|31191.4|31187.8|31178.4|31174.8|260
1612518600000|2021-02-05 09:50:00|31181.4|31177.8|31181.9|31178.3|31183.4|31179.8|31174.9|31171.3|170
1612518900000|2021-02-05 09:55:00|31181.4|31177.8|31167.4|31163.8|31191.4|31187.8|31166.9|31163.3|260
1612519200000|2021-02-05 10:00:00|31166.9|31163.3|31166.4|31162.8|31170.9|31167.3|31163.4|31159.8|156
1612519500000|2021-02-05 10:05:00|31165.9|31162.3|31170.4|31166.8|31171.9|31168.3|31165.9|31162.3|163
1612519800000|2021-02-05 10:10:00|31170.9|31167.3|31183.9|31180.3|31184.4|31180.8|31167.9|31164.3|142
1612520100000|2021-02-05 10:15:00|31183.4|31179.8|31178.4|31174.8|31184.4|31180.8|31174.4|31170.8|152
1612520400000|2021-02-05 10:20:00|31178.9|31175.3|31177.4|31173.8|31189.9|31186.3|31175.4|31171.8|149
1612520700000|2021-02-05 10:25:00|31177.9|31174.3|31177.4|31173.8|31182.4|31178.8|31173.9|31170.3|89
1612521000000|2021-02-05 10:30:00|31177.9|31174.3|31182.4|31178.8|31187.9|31184.3|31172.9|31169.3|168
1612521300000|2021-02-05 10:35:00|31182.9|31179.3|31195.4|31191.8|31196.4|31192.8|31182.4|31178.8|173
1612521600000|2021-02-05 10:40:00|31195.9|31192.3|31199.4|31195.8|31206.9|31203.3|31195.4|31191.8|511
1612521900000|2021-02-05 10:45:00|31198.9|31195.3|31197.4|31193.8|31206.9|31203.3|31196.4|31192.8|251
1612522200000|2021-02-05 10:50:00|31197.9|31194.3|31188.9|31185.3|31198.4|31194.8|31188.9|31185.3|209
1612522500000|2021-02-05 10:55:00|31189.4|31185.8|31186.4|31182.8|31193.4|31189.8|31184.9|31181.3|200
1612522800000|2021-02-05 11:00:00|31185.9|31182.3|31199.4|31195.8|31203.4|31199.8|31184.9|31181.3|291
1612523100000|2021-02-05 11:05:00|31198.9|31195.3|31222.9|31219.3|31223.4|31219.8|31198.4|31194.8|428
1612523400000|2021-02-05 11:10:00|31223.4|31219.8|31219.4|31215.8|31224.9|31221.3|31214.4|31210.8|368
1612523700000|2021-02-05 11:15:00|31219.9|31216.3|31216.9|31213.3|31222.4|31218.8|31210.4|31206.8|159
1612524000000|2021-02-05 11:20:00|31216.4|31212.8|31222.9|31219.3|31225.4|31221.8|31212.4|31208.8|235
1612524300000|2021-02-05 11:25:00|31222.4|31218.8|31216.4|31212.8|31227.9|31224.3|31215.4|31211.8|441
1612524600000|2021-02-05 11:30:00|31215.9|31212.3|31203.4|31199.8|31215.9|31212.3|31202.4|31198.8|164
1612524900000|2021-02-05 11:35:00|31203.9|31200.3|31205.4|31201.8|31208.4|31204.8|31200.4|31196.8|225
1612525200000|2021-02-05 11:40:00|31204.9|31201.3|31206.4|31202.8|31208.9|31205.3|31202.4|31198.8|125
1612525500000|2021-02-05 11:45:00|31206.9|31203.3|31209.4|31205.8|31211.4|31207.8|31201.9|31198.3|77
1612525800000|2021-02-05 11:50:00|31209.9|31206.3|31210.9|31207.3|31216.4|31212.8|31206.4|31202.8|184
1612526100000|2021-02-05 11:55:00|31211.4|31207.8|31213.4|31209.8|31213.9|31210.3|31204.4|31200.8|249
1612526400000|2021-02-05 12:00:00|31212.9|31209.3|31201.4|31197.8|31212.9|31209.3|31197.4|31193.8|386
1612526700000|2021-02-05 12:05:00|31201.9|31198.3|31204.4|31200.8|31208.9|31205.3|31196.9|31193.3|300
1612527000000|2021-02-05 12:10:00|31203.9|31200.3|31205.4|31201.8|31209.4|31205.8|31200.9|31197.3|150
1612527300000|2021-02-05 12:15:00|31205.9|31202.3|31207.4|31203.8|31213.4|31209.8|31204.4|31200.8|168
1612527600000|2021-02-05 12:20:00|31206.9|31203.3|31202.4|31198.8|31207.4|31203.8|31199.9|31196.3|130
1612527900000|2021-02-05 12:25:00|31202.9|31199.3|31201.9|31198.3|31203.9|31200.3|31199.9|31196.3|97
1612528200000|2021-02-05 12:30:00|31202.9|31199.3|31187.4|31183.8|31203.4|31199.8|31184.4|31180.8|343
1612528500000|2021-02-05 12:35:00|31186.9|31183.3|31190.9|31187.3|31192.4|31188.8|31183.4|31179.8|453
1612528800000|2021-02-05 12:40:00|31191.4|31187.8|31185.4|31181.8|31192.9|31189.3|31181.4|31177.8|242
1612529100000|2021-02-05 12:45:00|31186.4|31182.8|31186.4|31182.8|31192.9|31189.3|31181.9|31178.3|292
1612529400000|2021-02-05 12:50:00|31185.9|31182.3|31187.9|31184.3|31192.4|31188.8|31178.9|31175.3|291
1612529700000|2021-02-05 12:55:00|31188.4|31184.8|31189.9|31186.3|31193.4|31189.8|31186.4|31182.8|221
1612530000000|2021-02-05 13:00:00|31190.4|31186.8|31187.4|31183.8|31193.4|31189.8|31182.4|31178.8|274
1612530300000|2021-02-05 13:05:00|31186.9|31183.3|31184.4|31180.8|31190.4|31186.8|31182.9|31179.3|184
1612530600000|2021-02-05 13:10:00|31184.9|31181.3|31182.4|31178.8|31186.9|31183.3|31178.9|31175.3|213
1612530900000|2021-02-05 13:15:00|31181.9|31178.3|31189.4|31185.8|31190.9|31187.3|31179.4|31175.8|235
1612531200000|2021-02-05 13:20:00|31189.9|31186.3|31210.9|31207.3|31211.9|31208.3|31187.9|31184.3|372
1612531500000|2021-02-05 13:25:00|31211.4|31207.8|31200.4|31196.8|31214.9|31211.3|31193.9|31190.3|300
1612531800000|2021-02-05 13:30:00|31199.9|31196.3|31169.9|31166.3|31202.4|31198.8|31161.4|31157.8|1473
1612532100000|2021-02-05 13:35:00|31170.4|31166.8|31193.9|31190.3|31197.9|31194.3|31166.4|31162.8|647
1612532400000|2021-02-05 13:40:00|31194.4|31190.8|31178.9|31175.3|31194.9|31191.3|31174.9|31171.3|330
1612532700000|2021-02-05 13:45:00|31179.4|31175.8|31189.4|31185.8|31195.4|31191.8|31179.4|31175.8|182
1612533000000|2021-02-05 13:50:00|31188.9|31185.3|31197.9|31194.3|31201.4|31197.8|31186.9|31183.3|244
1612533300000|2021-02-05 13:55:00|31198.4|31194.8|31185.4|31181.8|31199.9|31196.3|31175.4|31171.8|475
1612533600000|2021-02-05 14:00:00|31185.9|31182.3|31211.4|31207.8|31214.9|31211.3|31185.9|31182.3|495
1612533900000|2021-02-05 14:05:00|31211.9|31208.3|31225.9|31222.3|31225.9|31222.3|31206.4|31202.8|547
1612534200000|2021-02-05 14:10:00|31227.4|31223.8|31219.4|31215.8|31234.4|31230.8|31217.4|31213.8|516
1612534500000|2021-02-05 14:15:00|31218.9|31215.3|31215.4|31211.8|31220.4|31216.8|31207.9|31204.3|221
1612534800000|2021-02-05 14:20:00|31215.9|31212.3|31231.4|31227.8|31231.9|31228.3|31213.4|31209.8|269
1612535100000|2021-02-05 14:25:00|31230.9|31227.3|31235.4|31231.8|31238.9|31235.3|31221.9|31218.3|571
1612535400000|2021-02-05 14:30:00|31234.8|31232.4|31235.8|31233.4|31252.8|31250.4|31217.8|31215.4|4011
1612535700000|2021-02-05 14:35:00|31231.3|31228.9|31205.3|31202.9|31239.8|31237.4|31186.3|31183.9|2944
1612536000000|2021-02-05 14:40:00|31203.8|31201.4|31183.8|31181.4|31221.3|31218.9|31174.8|31172.4|2235
1612536300000|2021-02-05 14:45:00|31182.8|31180.4|31194.8|31192.4|31211.3|31208.9|31182.8|31180.4|1780
1612536600000|2021-02-05 14:50:00|31193.8|31191.4|31180.3|31177.9|31202.8|31200.4|31177.8|31175.4|1324
1612536900000|2021-02-05 14:55:00|31179.8|31177.4|31148.3|31145.9|31182.8|31180.4|31139.8|31137.4|2268
1612537200000|2021-02-05 15:00:00|31148.8|31146.4|31145.8|31143.4|31158.3|31155.9|31132.8|31130.4|1947
1612537500000|2021-02-05 15:05:00|31146.3|31143.9|31153.3|31150.9|31165.8|31163.4|31131.8|31129.4|1723
1612537800000|2021-02-05 15:10:00|31155|31152.6|31112.5|31110.1|31160.5|31158.1|31097|31094.6|2261
1612538100000|2021-02-05 15:15:00|31113|31110.6|31087|31084.6|31114.5|31112.1|31087|31084.6|1922
1612538400000|2021-02-05 15:20:00|31088.5|31086.1|31107.5|31105.1|31108.5|31106.1|31086|31083.6|1715
1612538700000|2021-02-05 15:25:00|31108|31105.6|31130.5|31128.1|31134|31131.6|31104|31101.6|1384
1612539000000|2021-02-05 15:30:00|31131|31128.6|31179.5|31177.1|31182.5|31180.1|31129.5|31127.1|1867
1612539300000|2021-02-05 15:35:00|31180|31177.6|31200|31197.6|31202|31199.6|31172|31169.6|1434
1612539600000|2021-02-05 15:40:00|31200.5|31198.1|31216.5|31214.1|31221.5|31219.1|31191|31188.6|1620
1612539900000|2021-02-05 15:45:00|31217|31214.6|31224|31221.6|31226.5|31224.1|31203.5|31201.1|1618
1612540200000|2021-02-05 15:50:00|31224.5|31222.1|31224|31221.6|31234|31231.6|31220|31217.6|1207
1612540500000|2021-02-05 15:55:00|31223.5|31221.1|31184|31181.6|31226|31223.6|31178|31175.6|1900
1612540800000|2021-02-05 16:00:00|31183.5|31181.1|31169|31166.6|31193.5|31191.1|31168|31165.6|1433
1612541100000|2021-02-05 16:05:00|31170.5|31168.1|31140.5|31138.1|31173|31170.6|31137|31134.6|1165
1612541400000|2021-02-05 16:10:00|31141|31138.6|31150.5|31148.1|31152|31149.6|31130|31127.6|1147
1612541700000|2021-02-05 16:15:00|31150|31147.6|31139.5|31137.1|31150|31147.6|31130|31127.6|890
1612542000000|2021-02-05 16:20:00|31140|31137.6|31167|31164.6|31169|31166.6|31136.5|31134.1|2855
1612542300000|2021-02-05 16:25:00|31166.5|31164.1|31163.5|31161.1|31170.5|31168.1|31157|31154.6|3646
1612542600000|2021-02-05 16:30:00|31164.5|31162.1|31173|31170.6|31173.5|31171.1|31160.5|31158.1|1379
1612542900000|2021-02-05 16:35:00|31173.5|31171.1|31173|31170.6|31189.5|31187.1|31172|31169.6|845
1612543200000|2021-02-05 16:40:00|31174|31171.6|31171|31168.6|31179|31176.6|31165|31162.6|1230
1612543500000|2021-02-05 16:45:00|31170|31167.6|31167|31164.6|31179|31176.6|31163.5|31161.1|680
1612543800000|2021-02-05 16:50:00|31167.5|31165.1|31139.5|31137.1|31171.5|31169.1|31137.5|31135.1|771
1612544100000|2021-02-05 16:55:00|31140|31137.6|31124.5|31122.1|31149.5|31147.1|31124|31121.6|1298
1612544400000|2021-02-05 17:00:00|31125|31122.6|31141.5|31139.1|31143|31140.6|31109.5|31107.1|2142
1612544700000|2021-02-05 17:05:00|31142|31139.6|31152|31149.6|31166|31163.6|31142|31139.6|909
1612545000000|2021-02-05 17:10:00|31151.5|31149.1|31160|31157.6|31161|31158.6|31149.5|31147.1|904
1612545300000|2021-02-05 17:15:00|31159.5|31157.1|31161.5|31159.1|31166|31163.6|31151|31148.6|340
1612545600000|2021-02-05 17:20:00|31161|31158.6|31137|31134.6|31161|31158.6|31137|31134.6|406
1612545900000|2021-02-05 17:25:00|31138.5|31136.1|31156|31153.6|31158|31155.6|31137|31134.6|472
1612546200000|2021-02-05 17:30:00|31155|31152.6|31157.5|31155.1|31159|31156.6|31147.5|31145.1|369
1612546500000|2021-02-05 17:35:00|31158|31155.6|31169.5|31167.1|31170|31167.6|31151|31148.6|451
1612546800000|2021-02-05 17:40:00|31170|31167.6|31172.5|31170.1|31185.5|31183.1|31160|31157.6|928
1612547100000|2021-02-05 17:45:00|31173|31170.6|31178|31175.6|31179.5|31177.1|31169|31166.6|730
1612547400000|2021-02-05 17:50:00|31177.5|31175.1|31186|31183.6|31191|31188.6|31172|31169.6|1082
1612547700000|2021-02-05 17:55:00|31186.5|31184.1|31194|31191.6|31195.5|31193.1|31179.5|31177.1|425
1612548000000|2021-02-05 18:00:00|31193.5|31191.1|31167.5|31165.1|31196|31193.6|31166|31163.6|524
1612548300000|2021-02-05 18:05:00|31168|31165.6|31152.5|31150.1|31169|31166.6|31150|31147.6|431
1612548600000|2021-02-05 18:10:00|31153|31150.6|31161|31158.6|31164|31161.6|31151|31148.6|309
1612548900000|2021-02-05 18:15:00|31160.5|31158.1|31176|31173.6|31179|31176.6|31159|31156.6|475
1612549200000|2021-02-05 18:20:00|31175.5|31173.1|31155.5|31153.1|31179.5|31177.1|31149|31146.6|506
1612549500000|2021-02-05 18:25:00|31155|31152.6|31161.5|31159.1|31171|31168.6|31151|31148.6|367
1612549800000|2021-02-05 18:30:00|31161|31158.6|31157|31154.6|31161|31158.6|31147.5|31145.1|721
1612550100000|2021-02-05 18:35:00|31157.5|31155.1|31157|31154.6|31165|31162.6|31155|31152.6|435
1612550400000|2021-02-05 18:40:00|31157.5|31155.1|31153.5|31151.1|31158.5|31156.1|31142|31139.6|827
1612550700000|2021-02-05 18:45:00|31154|31151.6|31152.5|31150.1|31161|31158.6|31147|31144.6|291
1612551000000|2021-02-05 18:50:00|31153|31150.6|31143.5|31141.1|31154|31151.6|31136.5|31134.1|453
1612551300000|2021-02-05 18:55:00|31144|31141.6|31140|31137.6|31149|31146.6|31136|31133.6|274
1612551600000|2021-02-05 19:00:00|31139.5|31137.1|31131.5|31129.1|31145|31142.6|31121.5|31119.1|910
1612551900000|2021-02-05 19:05:00|31132|31129.6|31130|31127.6|31140.5|31138.1|31128.5|31126.1|412
1612552200000|2021-02-05 19:10:00|31131|31128.6|31132.5|31130.1|31142.5|31140.1|31129|31126.6|205
1612552500000|2021-02-05 19:15:00|31133|31130.6|31130|31127.6|31138|31135.6|31120.5|31118.1|368
1612552800000|2021-02-05 19:20:00|31130.5|31128.1|31135.5|31133.1|31137.5|31135.1|31123.5|31121.1|243
1612553100000|2021-02-05 19:25:00|31136|31133.6|31150|31147.6|31153.5|31151.1|31133.5|31131.1|1608
1612553400000|2021-02-05 19:30:00|31150.5|31148.1|31150|31147.6|31164.5|31162.1|31148|31145.6|568
1612553700000|2021-02-05 19:35:00|31150.5|31148.1|31157|31154.6|31157.5|31155.1|31142|31139.6|231
1612554000000|2021-02-05 19:40:00|31156.5|31154.1|31148|31145.6|31157.5|31155.1|31147|31144.6|191
1612554300000|2021-02-05 19:45:00|31148.5|31146.1|31140|31137.6|31152|31149.6|31135|31132.6|352
1612554600000|2021-02-05 19:50:00|31139.5|31137.1|31133.5|31131.1|31140|31137.6|31121|31118.6|625
1612554900000|2021-02-05 19:55:00|31133|31130.6|31133.5|31131.1|31142.5|31140.1|31129|31126.6|359
1612555200000|2021-02-05 20:00:00|31133|31130.6|31111.5|31109.1|31135|31132.6|31108|31105.6|845
1612555500000|2021-02-05 20:05:00|31112|31109.6|31117|31114.6|31124|31121.6|31110.5|31108.1|514
1612555800000|2021-02-05 20:10:00|31117.5|31115.1|31130|31127.6|31132|31129.6|31111|31108.6|509
1612556100000|2021-02-05 20:15:00|31129|31126.6|31132.5|31130.1|31146.5|31144.1|31127.5|31125.1|554
1612556400000|2021-02-05 20:20:00|31131.7|31129.3|31146.2|31143.8|31148.7|31146.3|31129.2|31126.8|710
1612556700000|2021-02-05 20:25:00|31145.7|31143.3|31114.2|31111.8|31148.2|31145.8|31113.2|31110.8|625
1612557000000|2021-02-05 20:30:00|31113.7|31111.3|31130.2|31127.8|31135.7|31133.3|31111.7|31109.3|734
1612557300000|2021-02-05 20:35:00|31131.7|31129.3|31127.2|31124.8|31145.2|31142.8|31120.7|31118.3|598
1612557600000|2021-02-05 20:40:00|31126.7|31124.3|31131.2|31128.8|31135.7|31133.3|31118.7|31116.3|470
1612557900000|2021-02-05 20:45:00|31132.2|31129.8|31124.7|31122.3|31152.7|31150.3|31122.7|31120.3|747
1612558200000|2021-02-05 20:50:00|31126.2|31123.8|31128.7|31126.3|31139.7|31137.3|31116.2|31113.8|1051
1612558500000|2021-02-05 20:55:00|31129.2|31126.8|31149.2|31146.8|31156.7|31154.3|31129.2|31126.8|1955
1612558800000|2021-02-05 21:00:00|31150.4|31145.6|31170.4|31165.6|31175.4|31170.6|31142.9|31138.1|1016
1612559100000|2021-02-05 21:05:00|31170.9|31166.1|31182.9|31178.1|31184.4|31179.6|31166.4|31161.6|495
1612559400000|2021-02-05 21:10:00|31183.9|31179.1|31192.9|31183.1|31194.4|31189.6|31175.9|31171.1|433
1612559700000|2021-02-05 21:15:00|31193|31183.2|31189.1|31179.3|31193|31183.2|31185.5|31175.7|0
1612560000000|2021-02-05 21:20:00|31189.6|31179.8|31186.8|31177|31190.1|31180.3|31185.4|31175.6|0
1612560300000|2021-02-05 21:25:00|31187.3|31177.5|31183.2|31173.4|31187.6|31177.8|31183.2|31173.4|0
1612560600000|2021-02-05 21:30:00|31189.9|31185.1|31175.9|31171.1|31189.9|31185.1|31167.9|31163.1|237
1612560900000|2021-02-05 21:35:00|31171.9|31167.1|31179.9|31175.1|31183.9|31179.1|31171.9|31167.1|69
1612561200000|2021-02-05 21:40:00|31182.9|31178.1|31178.9|31174.1|31187.9|31183.1|31172.9|31168.1|140
1612561500000|2021-02-05 21:45:00|31179.9|31175.1|31182.9|31178.1|31182.9|31178.1|31173.9|31169.1|100
1612561800000|2021-02-05 21:50:00|31183.9|31179.1|31180.9|31176.1|31183.9|31179.1|31178.9|31174.1|102
1612562100000|2021-02-05 21:55:00|31177.9|31173.1|31183.6|31173.8|31185.9|31181.1|31176.9|31172.1|173
1612738800000|2021-02-07 23:00:00|31216.9|31212.1|31239.9|31235.1|31269.4|31264.6|31195.9|31191.1|758
1612739100000|2021-02-07 23:05:00|31238.4|31233.6|31221.9|31217.1|31238.4|31233.6|31213.9|31209.1|298
1612739400000|2021-02-07 23:10:00|31222.4|31217.6|31233.4|31228.6|31239.4|31234.6|31220.9|31216.1|235
1612739700000|2021-02-07 23:15:00|31232.9|31228.1|31224.4|31219.6|31238.4|31233.6|31214.4|31209.6|234
1612740000000|2021-02-07 23:20:00|31224.9|31220.1|31230.9|31226.1|31234.9|31230.1|31220.9|31216.1|104
1612740300000|2021-02-07 23:25:00|31231.4|31226.6|31223.4|31218.6|31234.4|31229.6|31218.4|31213.6|195
1612740600000|2021-02-07 23:30:00|31223.9|31219.1|31177.4|31172.6|31223.9|31219.1|31171.9|31167.1|879
1612740900000|2021-02-07 23:35:00|31176.9|31172.1|31190.4|31185.6|31192.9|31188.1|31173.4|31168.6|270
1612741200000|2021-02-07 23:40:00|31190.9|31186.1|31219.9|31215.1|31225.9|31221.1|31189.4|31184.6|296
1612741500000|2021-02-07 23:45:00|31219.4|31214.6|31220.4|31215.6|31226.4|31221.6|31212.9|31208.1|158
1612741800000|2021-02-07 23:50:00|31218.4|31213.6|31219.4|31214.6|31222.9|31218.1|31209.4|31204.6|175
1612742100000|2021-02-07 23:55:00|31219.9|31215.1|31189.4|31184.6|31221.9|31217.1|31186.9|31182.1|299
1612742400000|2021-02-08 00:00:00|31188.9|31184.1|31177.9|31173.1|31189.4|31184.6|31157.4|31152.6|462
1612742700000|2021-02-08 00:05:00|31177.4|31172.6|31193.9|31189.1|31207.4|31202.6|31174.9|31170.1|418
1612743000000|2021-02-08 00:10:00|31193.4|31188.6|31209.9|31205.1|31213.4|31208.6|31176.4|31171.6|330
1612743300000|2021-02-08 00:15:00|31208.9|31204.1|31227.4|31222.6|31237.4|31232.6|31204.9|31200.1|445
1612743600000|2021-02-08 00:20:00|31226.9|31222.1|31260.9|31256.1|31266.9|31262.1|31223.4|31218.6|701
1612743900000|2021-02-08 00:25:00|31260.4|31255.6|31253.9|31249.1|31263.4|31258.6|31246.4|31241.6|253
1612744200000|2021-02-08 00:30:00|31254.4|31249.6|31260.4|31255.6|31263.4|31258.6|31247.9|31243.1|215
1612744500000|2021-02-08 00:35:00|31260.9|31256.1|31255.4|31250.6|31267.9|31263.1|31247.9|31243.1|202
1612744800000|2021-02-08 00:40:00|31255.9|31251.1|31251.9|31247.1|31263.4|31258.6|31251.9|31247.1|142
1612745100000|2021-02-08 00:45:00|31252.4|31247.6|31250.9|31246.1|31255.4|31250.6|31247.9|31243.1|100
1612745400000|2021-02-08 00:50:00|31251.4|31246.6|31243.4|31238.6|31254.9|31250.1|31242.9|31238.1|63
1612745700000|2021-02-08 00:55:00|31244.4|31239.6|31236.4|31231.6|31244.9|31240.1|31234.9|31230.1|104
1612746000000|2021-02-08 01:00:00|31235.9|31231.1|31239.9|31235.1|31242.4|31237.6|31229.9|31225.1|122
1612746300000|2021-02-08 01:05:00|31240.4|31235.6|31249.9|31245.1|31251.4|31246.6|31240.4|31235.6|122
1612746600000|2021-02-08 01:10:00|31248.4|31243.6|31248.4|31243.6|31251.9|31247.1|31242.4|31237.6|108
1612746900000|2021-02-08 01:15:00|31248.9|31244.1|31261.9|31257.1|31266.9|31262.1|31246.4|31241.6|215
1612747200000|2021-02-08 01:20:00|31262.4|31257.6|31266.4|31261.6|31267.4|31262.6|31256.9|31252.1|119
1612747500000|2021-02-08 01:25:00|31265.9|31261.1|31272.9|31268.1|31273.9|31269.1|31261.9|31257.1|186
1612747800000|2021-02-08 01:30:00|31272.4|31267.6|31261.9|31257.1|31275.4|31270.6|31257.9|31253.1|259
1612748100000|2021-02-08 01:35:00|31260.9|31256.1|31259.9|31255.1|31265.9|31261.1|31257.9|31253.1|88
1612748400000|2021-02-08 01:40:00|31260.4|31255.6|31256.4|31251.6|31264.4|31259.6|31255.4|31250.6|111
1612748700000|2021-02-08 01:45:00|31255.9|31251.1|31261.4|31256.6|31261.4|31256.6|31249.4|31244.6|185
1612749000000|2021-02-08 01:50:00|31261.9|31257.1|31266.4|31261.6|31273.4|31268.6|31258.4|31253.6|113
1612749300000|2021-02-08 01:55:00|31265.9|31261.1|31269.4|31264.6|31273.4|31268.6|31264.4|31259.6|68
1612749600000|2021-02-08 02:00:00|31268.4|31263.6|31270.4|31265.6|31272.4|31267.6|31264.4|31259.6|102
1612749900000|2021-02-08 02:05:00|31271.9|31267.1|31270.9|31266.1|31278.9|31274.1|31269.4|31264.6|180
1612750200000|2021-02-08 02:10:00|31270.4|31265.6|31267.4|31262.6|31273.9|31269.1|31263.9|31259.1|99
1612750500000|2021-02-08 02:15:00|31266.4|31261.6|31272.4|31267.6|31272.4|31267.6|31255.9|31251.1|139
1612750800000|2021-02-08 02:20:00|31271.4|31266.6|31276.9|31272.1|31282.9|31278.1|31265.4|31260.6|550
1612751100000|2021-02-08 02:25:00|31277.4|31272.6|31281.4|31276.6|31281.9|31277.1|31272.4|31267.6|524
1612751400000|2021-02-08 02:30:00|31281.9|31277.1|31290.9|31286.1|31298.4|31293.6|31276.4|31271.6|637
1612751700000|2021-02-08 02:35:00|31291.4|31286.6|31285.4|31280.6|31296.9|31292.1|31285.4|31280.6|197
1612752000000|2021-02-08 02:40:00|31285.9|31281.1|31300.9|31296.1|31300.9|31296.1|31285.9|31281.1|230
1612752300000|2021-02-08 02:45:00|31301.4|31296.6|31318.9|31314.1|31324.4|31319.6|31301.4|31296.6|731
1612752600000|2021-02-08 02:50:00|31318.4|31313.6|31318.9|31314.1|31322.4|31317.6|31315.4|31310.6|274
1612752900000|2021-02-08 02:55:00|31319.4|31314.6|31333.9|31329.1|31334.4|31329.6|31319.4|31314.6|529
1612753200000|2021-02-08 03:00:00|31334.4|31329.6|31326.4|31321.6|31334.4|31329.6|31319.9|31315.1|215
1612753500000|2021-02-08 03:05:00|31327.4|31322.6|31321.9|31317.1|31327.4|31322.6|31321.4|31316.6|131
1612753800000|2021-02-08 03:10:00|31322.9|31318.1|31325.9|31321.1|31326.4|31321.6|31321.9|31317.1|65
1612754100000|2021-02-08 03:15:00|31326.9|31322.1|31322.4|31317.6|31328.4|31323.6|31321.9|31317.1|76
1612754400000|2021-02-08 03:20:00|31321.9|31317.1|31320.9|31316.1|31327.4|31322.6|31318.4|31313.6|285
1612754700000|2021-02-08 03:25:00|31320.4|31315.6|31312.9|31308.1|31322.9|31318.1|31312.4|31307.6|170
1612755000000|2021-02-08 03:30:00|31313.4|31308.6|31316.4|31311.6|31316.9|31312.1|31303.4|31298.6|169
1612755300000|2021-02-08 03:35:00|31316.9|31312.1|31310.4|31305.6|31317.4|31312.6|31309.9|31305.1|99
1612755600000|2021-02-08 03:40:00|31310.9|31306.1|31304.4|31299.6|31314.4|31309.6|31304.4|31299.6|104
1612755900000|2021-02-08 03:45:00|31303.9|31299.1|31295.9|31291.1|31307.4|31302.6|31294.9|31290.1|155
1612756200000|2021-02-08 03:50:00|31295.4|31290.6|31305.9|31301.1|31305.9|31301.1|31294.4|31289.6|129
1612756500000|2021-02-08 03:55:00|31305.4|31300.6|31305.4|31300.6|31309.9|31305.1|31299.4|31294.6|112
1612756800000|2021-02-08 04:00:00|31305.9|31301.1|31302.9|31298.1|31306.9|31302.1|31301.9|31297.1|35
1612757100000|2021-02-08 04:05:00|31302.4|31297.6|31305.4|31300.6|31307.9|31303.1|31299.9|31295.1|42
1612757400000|2021-02-08 04:10:00|31305.9|31301.1|31304.4|31299.6|31307.9|31303.1|31303.4|31298.6|58
1612757700000|2021-02-08 04:15:00|31303.9|31299.1|31298.9|31294.1|31308.9|31304.1|31295.9|31291.1|59
1612758000000|2021-02-08 04:20:00|31298.4|31293.6|31291.9|31287.1|31300.4|31295.6|31290.9|31286.1|102
1612758300000|2021-02-08 04:25:00|31291.4|31286.6|31292.4|31287.6|31294.4|31289.6|31286.4|31281.6|96
1612758600000|2021-02-08 04:30:00|31292.9|31288.1|31291.9|31287.1|31293.9|31289.1|31287.9|31283.1|53
1612758900000|2021-02-08 04:35:00|31292.4|31287.6|31286.9|31282.1|31292.9|31288.1|31282.4|31277.6|104
1612759200000|2021-02-08 04:40:00|31286.4|31281.6|31294.9|31290.1|31295.9|31291.1|31285.4|31280.6|100
1612759500000|2021-02-08 04:45:00|31294.4|31289.6|31294.9|31290.1|31295.4|31290.6|31289.4|31284.6|40
1612759800000|2021-02-08 04:50:00|31294.4|31289.6|31289.4|31284.6|31294.4|31289.6|31286.4|31281.6|78
1612760100000|2021-02-08 04:55:00|31289.9|31285.1|31291.9|31287.1|31293.4|31288.6|31287.9|31283.1|38
1612760400000|2021-02-08 05:00:00|31292.4|31287.6|31297.4|31292.6|31298.4|31293.6|31291.4|31286.6|79
1612760700000|2021-02-08 05:05:00|31296.9|31292.1|31289.4|31284.6|31297.9|31293.1|31288.9|31284.1|76
1612761000000|2021-02-08 05:10:00|31288.9|31284.1|31285.4|31280.6|31292.9|31288.1|31280.4|31275.6|133
1612761300000|2021-02-08 05:15:00|31284.9|31280.1|31292.9|31288.1|31294.4|31289.6|31282.4|31277.6|99
1612761600000|2021-02-08 05:20:00|31292.4|31287.6|31293.4|31288.6|31294.4|31289.6|31283.9|31279.1|87
1612761900000|2021-02-08 05:25:00|31293.9|31289.1|31290.4|31285.6|31293.9|31289.1|31289.4|31284.6|60
1612762200000|2021-02-08 05:30:00|31289.9|31285.1|31289.9|31285.1|31293.4|31288.6|31285.4|31280.6|71
1612762500000|2021-02-08 05:35:00|31290.4|31285.6|31277.9|31273.1|31290.4|31285.6|31276.4|31271.6|201
1612762800000|2021-02-08 05:40:00|31277.4|31272.6|31273.9|31269.1|31278.9|31274.1|31272.4|31267.6|145
1612763100000|2021-02-08 05:45:00|31273.4|31268.6|31270.4|31265.6|31277.4|31272.6|31265.9|31261.1|103
1612763400000|2021-02-08 05:50:00|31269.9|31265.1|31264.9|31260.1|31269.9|31265.1|31263.4|31258.6|90
1612763700000|2021-02-08 05:55:00|31264.4|31259.6|31276.4|31271.6|31276.4|31271.6|31264.4|31259.6|95
1612764000000|2021-02-08 06:00:00|31275.9|31271.1|31280.9|31276.1|31285.4|31280.6|31273.9|31269.1|141
1612764300000|2021-02-08 06:05:00|31281.4|31276.6|31287.9|31283.1|31288.4|31283.6|31277.9|31273.1|88
1612764600000|2021-02-08 06:10:00|31288.4|31283.6|31293.9|31289.1|31294.4|31289.6|31282.4|31277.6|124
1612764900000|2021-02-08 06:15:00|31294.4|31289.6|31291.4|31286.6|31297.4|31292.6|31290.4|31285.6|80
1612765200000|2021-02-08 06:20:00|31291.9|31287.1|31293.4|31288.6|31294.9|31290.1|31291.4|31286.6|80
1612765500000|2021-02-08 06:25:00|31293.9|31289.1|31291.4|31286.6|31293.9|31289.1|31285.9|31281.1|81
1612765800000|2021-02-08 06:30:00|31291.9|31287.1|31284.4|31279.6|31291.9|31287.1|31280.4|31275.6|91
1612766100000|2021-02-08 06:35:00|31283.9|31279.1|31279.4|31274.6|31284.4|31279.6|31276.9|31272.1|79
1612766400000|2021-02-08 06:40:00|31279.9|31275.1|31273.9|31269.1|31280.9|31276.1|31271.4|31266.6|123
1612766700000|2021-02-08 06:45:00|31274.4|31269.6|31276.9|31272.1|31277.9|31273.1|31271.4|31266.6|81
1612767000000|2021-02-08 06:50:00|31277.4|31272.6|31275.9|31271.1|31281.4|31276.6|31275.4|31270.6|42
1612767300000|2021-02-08 06:55:00|31276.4|31271.6|31270.4|31265.6|31277.9|31273.1|31269.4|31264.6|45
1612767600000|2021-02-08 07:00:00|31269.8|31266.2|31276.8|31273.2|31280.3|31276.7|31265.3|31261.7|117
1612767900000|2021-02-08 07:05:00|31277.3|31273.7|31275.8|31272.2|31279.3|31275.7|31271.3|31267.7|76
1612768200000|2021-02-08 07:10:00|31276.3|31272.7|31272.3|31268.7|31276.8|31273.2|31268.3|31264.7|55
1612768500000|2021-02-08 07:15:00|31271.8|31268.2|31259.3|31255.7|31273.8|31270.2|31258.8|31255.2|59
1612768800000|2021-02-08 07:20:00|31258.8|31255.2|31251.8|31248.2|31258.8|31255.2|31245.8|31242.2|224
1612769100000|2021-02-08 07:25:00|31252.3|31248.7|31250.8|31247.2|31256.8|31253.2|31245.8|31242.2|108
1612769400000|2021-02-08 07:30:00|31250.3|31246.7|31248.8|31245.2|31258.8|31255.2|31247.8|31244.2|108
1612769700000|2021-02-08 07:35:00|31249.3|31245.7|31256.3|31252.7|31258.8|31255.2|31247.3|31243.7|63
1612770000000|2021-02-08 07:40:00|31255.8|31252.2|31266.8|31263.2|31266.8|31263.2|31253.8|31250.2|146
1612770300000|2021-02-08 07:45:00|31267.3|31263.7|31269.3|31265.7|31269.3|31265.7|31260.8|31257.2|93
1612770600000|2021-02-08 07:50:00|31268.8|31265.2|31264.3|31260.7|31270.8|31267.2|31261.3|31257.7|49
1612770900000|2021-02-08 07:55:00|31263.8|31260.2|31258.8|31255.2|31263.8|31260.2|31247.8|31244.2|142
1612771200000|2021-02-08 08:00:00|31257.3|31253.7|31255.3|31251.7|31263.8|31260.2|31246.3|31242.7|428
1612771500000|2021-02-08 08:05:00|31254.3|31250.7|31251.3|31247.7|31263.8|31260.2|31240.8|31237.2|466
1612771800000|2021-02-08 08:10:00|31250.8|31247.2|31242.3|31238.7|31251.3|31247.7|31234.3|31230.7|314
1612772100000|2021-02-08 08:15:00|31241.8|31238.2|31223.3|31219.7|31247.3|31243.7|31212.8|31209.2|548
1612772400000|2021-02-08 08:20:00|31222.8|31219.2|31228.3|31224.7|31239.8|31236.2|31221.3|31217.7|300
1612772700000|2021-02-08 08:25:00|31227.8|31224.2|31237.3|31233.7|31242.8|31239.2|31227.3|31223.7|160
1612773000000|2021-02-08 08:30:00|31236.8|31233.2|31251.3|31247.7|31254.8|31251.2|31231.3|31227.7|273
1612773300000|2021-02-08 08:35:00|31251.8|31248.2|31232.8|31229.2|31251.8|31248.2|31231.8|31228.2|193
1612773600000|2021-02-08 08:40:00|31231.8|31228.2|31217.3|31213.7|31235.3|31231.7|31214.3|31210.7|339
1612773900000|2021-02-08 08:45:00|31217.8|31214.2|31220.3|31216.7|31227.3|31223.7|31207.3|31203.7|309
1612774200000|2021-02-08 08:50:00|31219.8|31216.2|31221.3|31217.7|31224.8|31221.2|31212.8|31209.2|216
1612774500000|2021-02-08 08:55:00|31220.8|31217.2|31225.3|31221.7|31228.3|31224.7|31217.3|31213.7|123
1612774800000|2021-02-08 09:00:00|31227.3|31223.7|31241.3|31237.7|31245.8|31242.2|31224.3|31220.7|377
1612775100000|2021-02-08 09:05:00|31241.8|31238.2|31248.3|31244.7|31248.8|31245.2|31235.8|31232.2|184
1612775400000|2021-02-08 09:10:00|31248.8|31245.2|31247.8|31244.2|31253.8|31250.2|31246.8|31243.2|212
1612775700000|2021-02-08 09:15:00|31248.3|31244.7|31247.3|31243.7|31252.3|31248.7|31245.3|31241.7|150
1612776000000|2021-02-08 09:20:00|31246.8|31243.2|31249.3|31245.7|31251.8|31248.2|31238.8|31235.2|313
1612776300000|2021-02-08 09:25:00|31248.8|31245.2|31231.3|31227.7|31250.3|31246.7|31230.8|31227.2|200
1612776600000|2021-02-08 09:30:00|31231.8|31228.2|31233.3|31229.7|31233.8|31230.2|31207.3|31203.7|643
1612776900000|2021-02-08 09:35:00|31232.3|31228.7|31235.3|31231.7|31236.3|31232.7|31226.8|31223.2|89
1612777200000|2021-02-08 09:40:00|31234.8|31231.2|31242.3|31238.7|31246.8|31243.2|31234.3|31230.7|114
1612777500000|2021-02-08 09:45:00|31242.8|31239.2|31267.3|31263.7|31267.8|31264.2|31235.3|31231.7|529
1612777800000|2021-02-08 09:50:00|31266.8|31263.2|31271.3|31267.7|31282.8|31279.2|31260.3|31256.7|494
1612778100000|2021-02-08 09:55:00|31270.8|31267.2|31264.3|31260.7|31271.3|31267.7|31261.3|31257.7|309
1612778400000|2021-02-08 10:00:00|31263.8|31260.2|31255.3|31251.7|31270.3|31266.7|31253.3|31249.7|172
1612778700000|2021-02-08 10:05:00|31255.8|31252.2|31261.8|31258.2|31265.3|31261.7|31255.8|31252.2|121
1612779000000|2021-02-08 10:10:00|31261.3|31257.7|31255.3|31251.7|31262.3|31258.7|31249.8|31246.2|149
1612779300000|2021-02-08 10:15:00|31254.8|31251.2|31254.3|31250.7|31259.8|31256.2|31248.3|31244.7|137
1612779600000|2021-02-08 10:20:00|31253.8|31250.2|31255.3|31251.7|31259.3|31255.7|31249.8|31246.2|129
1612779900000|2021-02-08 10:25:00|31255.8|31252.2|31247.3|31243.7|31256.3|31252.7|31243.3|31239.7|206
1612780200000|2021-02-08 10:30:00|31246.8|31243.2|31243.3|31239.7|31248.3|31244.7|31238.3|31234.7|100
1612780500000|2021-02-08 10:35:00|31242.8|31239.2|31237.3|31233.7|31244.3|31240.7|31233.8|31230.2|158
1612780800000|2021-02-08 10:40:00|31237.8|31234.2|31238.3|31234.7|31244.3|31240.7|31235.8|31232.2|231
1612781100000|2021-02-08 10:45:00|31238.8|31235.2|31237.3|31233.7|31238.8|31235.2|31229.8|31226.2|223
1612781400000|2021-02-08 10:50:00|31236.8|31233.2|31243.3|31239.7|31245.8|31242.2|31235.3|31231.7|158
1612781700000|2021-02-08 10:55:00|31243.8|31240.2|31242.3|31238.7|31247.8|31244.2|31240.3|31236.7|87
1612782000000|2021-02-08 11:00:00|31241.8|31238.2|31242.3|31238.7|31245.8|31242.2|31233.8|31230.2|124
1612782300000|2021-02-08 11:05:00|31241.8|31238.2|31251.3|31247.7|31251.8|31248.2|31240.8|31237.2|151
1612782600000|2021-02-08 11:10:00|31251.8|31248.2|31270.3|31266.7|31270.8|31267.2|31248.8|31245.2|274
1612782900000|2021-02-08 11:15:00|31270.8|31267.2|31272.3|31268.7|31274.8|31271.2|31257.8|31254.2|308
1612783200000|2021-02-08 11:20:00|31272.8|31269.2|31271.8|31268.2|31275.8|31272.2|31268.3|31264.7|94
1612783500000|2021-02-08 11:25:00|31272.3|31268.7|31273.3|31269.7|31275.8|31272.2|31270.3|31266.7|117
1612783800000|2021-02-08 11:30:00|31273.8|31270.2|31271.3|31267.7|31274.3|31270.7|31270.3|31266.7|91
1612784100000|2021-02-08 11:35:00|31271.8|31268.2|31268.3|31264.7|31273.8|31270.2|31264.8|31261.2|128
1612784400000|2021-02-08 11:40:00|31267.8|31264.2|31266.3|31262.7|31272.3|31268.7|31265.8|31262.2|58
1612784700000|2021-02-08 11:45:00|31266.8|31263.2|31268.3|31264.7|31272.8|31269.2|31266.3|31262.7|91
1612785000000|2021-02-08 11:50:00|31268.8|31265.2|31271.3|31267.7|31274.3|31270.7|31268.8|31265.2|63
1612785300000|2021-02-08 11:55:00|31270.8|31267.2|31271.3|31267.7|31274.8|31271.2|31267.8|31264.2|73
1612785600000|2021-02-08 12:00:00|31270.3|31266.7|31263.3|31259.7|31272.8|31269.2|31261.3|31257.7|212
1612785900000|2021-02-08 12:05:00|31263.8|31260.2|31270.3|31266.7|31271.3|31267.7|31263.8|31260.2|115
1612786200000|2021-02-08 12:10:00|31269.8|31266.2|31280.3|31276.7|31282.8|31279.2|31268.3|31264.7|265
1612786500000|2021-02-08 12:15:00|31279.8|31276.2|31280.3|31276.7|31284.8|31281.2|31268.3|31264.7|233
1612786800000|2021-02-08 12:20:00|31281.8|31278.2|31286.3|31282.7|31286.3|31282.7|31274.8|31271.2|141
1612787100000|2021-02-08 12:25:00|31285.8|31282.2|31286.3|31282.7|31289.3|31285.7|31281.8|31278.2|156
1612787400000|2021-02-08 12:30:00|31286.8|31283.2|31285.3|31281.7|31286.8|31283.2|31278.8|31275.2|204
1612787700000|2021-02-08 12:35:00|31284.8|31281.2|31282.3|31278.7|31285.8|31282.2|31275.3|31271.7|217
1612788000000|2021-02-08 12:40:00|31282.8|31279.2|31266.8|31263.2|31284.3|31280.7|31266.3|31262.7|245
1612788300000|2021-02-08 12:45:00|31267.3|31263.7|31271.3|31267.7|31272.8|31269.2|31264.8|31261.2|160
1612788600000|2021-02-08 12:50:00|31270.8|31267.2|31271.3|31267.7|31273.8|31270.2|31268.3|31264.7|108
1612788900000|2021-02-08 12:55:00|31271.8|31268.2|31277.8|31274.2|31281.8|31278.2|31271.8|31268.2|211
1612789200000|2021-02-08 13:00:00|31278.3|31274.7|31275.3|31271.7|31279.8|31276.2|31270.8|31267.2|225
1612789500000|2021-02-08 13:05:00|31274.8|31271.2|31274.8|31271.2|31277.8|31274.2|31273.8|31270.2|153
1612789800000|2021-02-08 13:10:00|31275.3|31271.7|31282.3|31278.7|31282.8|31279.2|31274.3|31270.7|136
1612790100000|2021-02-08 13:15:00|31282.8|31279.2|31287.3|31283.7|31287.8|31284.2|31279.8|31276.2|206
1612790400000|2021-02-08 13:20:00|31286.8|31283.2|31302.3|31298.7|31306.3|31302.7|31279.8|31276.2|652
1612790700000|2021-02-08 13:25:00|31301.8|31298.2|31293.3|31289.7|31304.8|31301.2|31290.3|31286.7|236
1612791000000|2021-02-08 13:30:00|31293.8|31290.2|31284.8|31281.2|31294.8|31291.2|31284.3|31280.7|213
1612791300000|2021-02-08 13:35:00|31285.3|31281.7|31290.3|31286.7|31291.8|31288.2|31284.8|31281.2|157
1612791600000|2021-02-08 13:40:00|31290.8|31287.2|31300.8|31297.2|31301.8|31298.2|31290.8|31287.2|316
1612791900000|2021-02-08 13:45:00|31299.8|31296.2|31287.3|31283.7|31302.3|31298.7|31285.3|31281.7|240
1612792200000|2021-02-08 13:50:00|31287.8|31284.2|31295.3|31291.7|31295.3|31291.7|31286.3|31282.7|111
1612792500000|2021-02-08 13:55:00|31295.8|31292.2|31282.3|31278.7|31297.8|31294.2|31281.8|31278.2|275
1612792800000|2021-02-08 14:00:00|31283.8|31280.2|31287.3|31283.7|31289.8|31286.2|31282.8|31279.2|183
1612793100000|2021-02-08 14:05:00|31286.8|31283.2|31290.3|31286.7|31290.3|31286.7|31280.8|31277.2|154
1612793400000|2021-02-08 14:10:00|31290.8|31287.2|31290.8|31287.2|31293.8|31290.2|31288.3|31284.7|230
1612793700000|2021-02-08 14:15:00|31291.3|31287.7|31290.3|31286.7|31292.3|31288.7|31284.8|31281.2|160
1612794000000|2021-02-08 14:20:00|31290.8|31287.2|31288.8|31285.2|31291.3|31287.7|31283.8|31280.2|162
1612794300000|2021-02-08 14:25:00|31288.3|31284.7|31268.3|31264.7|31289.8|31286.2|31262.8|31259.2|707
1612794600000|2021-02-08 14:30:00|31266.8|31263.2|31328.7|31326.3|31337.7|31335.3|31263.7|31261.3|4937
1612794900000|2021-02-08 14:35:00|31329.7|31327.3|31328.2|31325.8|31350.2|31347.8|31312.7|31310.3|3813
1612795200000|2021-02-08 14:40:00|31327.7|31325.3|31333.7|31331.3|31347.2|31344.8|31317.2|31314.8|2606
1612795500000|2021-02-08 14:45:00|31334.2|31331.8|31354.7|31352.3|31358.7|31356.3|31334.2|31331.8|2223
1612795800000|2021-02-08 14:50:00|31355.2|31352.8|31335.2|31332.8|31366.2|31363.8|31333.2|31330.8|1728
1612796100000|2021-02-08 14:55:00|31335.7|31333.3|31334.7|31332.3|31350.2|31347.8|31318.7|31316.3|1753
1612796400000|2021-02-08 15:00:00|31333.7|31331.3|31363.7|31361.3|31369.7|31367.3|31333.2|31330.8|1584
1612796700000|2021-02-08 15:05:00|31364.7|31362.3|31342.7|31340.3|31365.2|31362.8|31337.7|31335.3|1004
1612797000000|2021-02-08 15:10:00|31343.2|31340.8|31337.2|31334.8|31345.2|31342.8|31321.2|31318.8|915
1612797300000|2021-02-08 15:15:00|31336.2|31333.8|31343.2|31340.8|31350.2|31347.8|31333.7|31331.3|764
1612797600000|2021-02-08 15:20:00|31342.7|31340.3|31324.2|31321.8|31349.7|31347.3|31323.2|31320.8|907
1612797900000|2021-02-08 15:25:00|31324.7|31322.3|31325.7|31323.3|31331.2|31328.8|31307.2|31304.8|1195
1612798200000|2021-02-08 15:30:00|31325.2|31322.8|31332.7|31330.3|31337.2|31334.8|31321.2|31318.8|896
1612798500000|2021-02-08 15:35:00|31332.2|31329.8|31338.2|31335.8|31341.2|31338.8|31322.7|31320.3|1827
1612798800000|2021-02-08 15:40:00|31338.7|31336.3|31342.2|31339.8|31348.2|31345.8|31335.2|31332.8|827
1612799100000|2021-02-08 15:45:00|31341.7|31339.3|31336.2|31333.8|31354.2|31351.8|31333.2|31330.8|920
1612799400000|2021-02-08 15:50:00|31336.7|31334.3|31313.2|31310.8|31342.2|31339.8|31306.7|31304.3|1145
1612799700000|2021-02-08 15:55:00|31312.7|31310.3|31302.2|31299.8|31313.2|31310.8|31281.7|31279.3|1790
1612800000000|2021-02-08 16:00:00|31301.7|31299.3|31300.7|31298.3|31311.7|31309.3|31289.2|31286.8|890
1612800300000|2021-02-08 16:05:00|31300.2|31297.8|31283.2|31280.8|31303.2|31300.8|31279.2|31276.8|770
1612800600000|2021-02-08 16:10:00|31283.7|31281.3|31265.2|31262.8|31286.2|31283.8|31256.2|31253.8|1291
1612800900000|2021-02-08 16:15:00|31265.7|31263.3|31263.7|31261.3|31270.7|31268.3|31255.7|31253.3|953
1612801200000|2021-02-08 16:20:00|31264.2|31261.8|31279.2|31276.8|31282.7|31280.3|31262.2|31259.8|881
1612801500000|2021-02-08 16:25:00|31279.7|31277.3|31291.2|31288.8|31292.2|31289.8|31273.7|31271.3|851
1612801800000|2021-02-08 16:30:00|31291.7|31289.3|31276.7|31274.3|31298.2|31295.8|31269.7|31267.3|1588
1612802100000|2021-02-08 16:35:00|31277.2|31274.8|31256.7|31254.3|31277.2|31274.8|31254.7|31252.3|1387
1612802400000|2021-02-08 16:40:00|31255.7|31253.3|31244.7|31242.3|31262.7|31260.3|31237.2|31234.8|1208
1612802700000|2021-02-08 16:45:00|31244.2|31241.8|31271.7|31269.3|31275.2|31272.8|31243.2|31240.8|747
1612803000000|2021-02-08 16:50:00|31271.2|31268.8|31269.2|31266.8|31279.2|31276.8|31267.2|31264.8|623
1612803300000|2021-02-08 16:55:00|31269.7|31267.3|31272.2|31269.8|31281.2|31278.8|31269.7|31267.3|641
1612803600000|2021-02-08 17:00:00|31273.2|31270.8|31280.7|31278.3|31283.2|31280.8|31273.2|31270.8|984
1612803900000|2021-02-08 17:05:00|31280.2|31277.8|31280.7|31278.3|31284.2|31281.8|31277.2|31274.8|428
1612804200000|2021-02-08 17:10:00|31280.2|31277.8|31302.2|31299.8|31305.2|31302.8|31280.2|31277.8|899
1612804500000|2021-02-08 17:15:00|31301.2|31298.8|31299.7|31297.3|31306.7|31304.3|31298.2|31295.8|339
1612804800000|2021-02-08 17:20:00|31299.2|31296.8|31303.2|31300.8|31306.2|31303.8|31296.2|31293.8|368
1612805100000|2021-02-08 17:25:00|31302.7|31300.3|31298.2|31295.8|31305.2|31302.8|31295.2|31292.8|385
1612805400000|2021-02-08 17:30:00|31297.7|31295.3|31298.7|31296.3|31301.2|31298.8|31290.7|31288.3|307
1612805700000|2021-02-08 17:35:00|31298.2|31295.8|31290.7|31288.3|31299.2|31296.8|31287.2|31284.8|393
1612806000000|2021-02-08 17:40:00|31290.2|31287.8|31288.7|31286.3|31293.2|31290.8|31281.2|31278.8|398
1612806300000|2021-02-08 17:45:00|31288.2|31285.8|31296.7|31294.3|31302.2|31299.8|31288.2|31285.8|303
1612806600000|2021-02-08 17:50:00|31296.2|31293.8|31299.2|31296.8|31302.7|31300.3|31286.7|31284.3|361
1612806900000|2021-02-08 17:55:00|31298.7|31296.3|31286.2|31283.8|31299.2|31296.8|31282.2|31279.8|424
1612807200000|2021-02-08 18:00:00|31285.7|31283.3|31276.2|31273.8|31287.7|31285.3|31275.2|31272.8|363
1612807500000|2021-02-08 18:05:00|31276.7|31274.3|31275.2|31272.8|31286.7|31284.3|31269.2|31266.8|384
1612807800000|2021-02-08 18:10:00|31274.7|31272.3|31275.7|31273.3|31282.7|31280.3|31272.2|31269.8|318
1612808100000|2021-02-08 18:15:00|31275.2|31272.8|31278.7|31276.3|31282.7|31280.3|31274.2|31271.8|276
1612808400000|2021-02-08 18:20:00|31278.2|31275.8|31270.2|31267.8|31283.2|31280.8|31263.2|31260.8|519
1612808700000|2021-02-08 18:25:00|31270.7|31268.3|31265.2|31262.8|31272.2|31269.8|31263.2|31260.8|363
1612809000000|2021-02-08 18:30:00|31264.2|31261.8|31278.2|31275.8|31278.2|31275.8|31263.2|31260.8|544
1612809300000|2021-02-08 18:35:00|31277.7|31275.3|31280.2|31277.8|31281.2|31278.8|31275.2|31272.8|286
1612809600000|2021-02-08 18:40:00|31279.7|31277.3|31284.2|31281.8|31285.2|31282.8|31278.2|31275.8|290
1612809900000|2021-02-08 18:45:00|31284.7|31282.3|31277.2|31274.8|31288.2|31285.8|31271.2|31268.8|425
1612810200000|2021-02-08 18:50:00|31276.7|31274.3|31251.7|31249.3|31278.2|31275.8|31249.2|31246.8|1592
1612810500000|2021-02-08 18:55:00|31251.2|31248.8|31260.7|31258.3|31269.2|31266.8|31249.7|31247.3|485
1612810800000|2021-02-08 19:00:00|31260.2|31257.8|31275.7|31273.3|31276.7|31274.3|31259.2|31256.8|967
1612811100000|2021-02-08 19:05:00|31276.2|31273.8|31280|31277.6|31284.2|31281.8|31271.7|31269.3|359
1612811400000|2021-02-08 19:10:00|31280.5|31278.1|31285|31282.6|31287|31284.6|31277.5|31275.1|386
1612811700000|2021-02-08 19:15:00|31284.5|31282.1|31279|31276.6|31288|31285.6|31277.5|31275.1|277
1612812000000|2021-02-08 19:20:00|31278.5|31276.1|31283.5|31281.1|31293|31290.6|31276|31273.6|531
1612812300000|2021-02-08 19:25:00|31283|31280.6|31286.5|31284.1|31287.5|31285.1|31276|31273.6|243
1612812600000|2021-02-08 19:30:00|31286|31283.6|31286|31283.6|31291|31288.6|31271.5|31269.1|408
1612812900000|2021-02-08 19:35:00|31286.5|31284.1|31292.5|31290.1|31292.5|31290.1|31280.5|31278.1|315
1612813200000|2021-02-08 19:40:00|31293|31290.6|31293|31290.6|31294.5|31292.1|31286.5|31284.1|290
1612813500000|2021-02-08 19:45:00|31293.5|31291.1|31294|31291.6|31299.5|31297.1|31286|31283.6|306
1612813800000|2021-02-08 19:50:00|31293.5|31291.1|31298.5|31296.1|31298.5|31296.1|31291.5|31289.1|257
1612814100000|2021-02-08 19:55:00|31299|31296.6|31308|31305.6|31310.5|31308.1|31296|31293.6|543
1612814400000|2021-02-08 20:00:00|31308.5|31306.1|31301|31298.6|31309.5|31307.1|31297.5|31295.1|454
1612814700000|2021-02-08 20:05:00|31300.5|31298.1|31291|31288.6|31306|31303.6|31289.5|31287.1|562
1612815000000|2021-02-08 20:10:00|31291.5|31289.1|31304.5|31302.1|31308.5|31306.1|31289.5|31287.1|575
1612815300000|2021-02-08 20:15:00|31304|31301.6|31302|31299.6|31306.5|31304.1|31295.5|31293.1|406
1612815600000|2021-02-08 20:20:00|31303.3|31300.9|31315.3|31312.9|31319.8|31317.4|31302.8|31300.4|577
1612815900000|2021-02-08 20:25:00|31314.8|31312.4|31324.8|31322.4|31326.8|31324.4|31314.8|31312.4|527
1612816200000|2021-02-08 20:30:00|31324.3|31321.9|31312.8|31310.4|31337.8|31335.4|31312.8|31310.4|1281
1612816500000|2021-02-08 20:35:00|31313.3|31310.9|31321.8|31319.4|31324.3|31321.9|31309.8|31307.4|594
1612816800000|2021-02-08 20:40:00|31322.3|31319.9|31329.3|31326.9|31332.8|31330.4|31318.3|31315.9|543
1612817100000|2021-02-08 20:45:00|31328.8|31326.4|31331.8|31329.4|31334.8|31332.4|31321.3|31318.9|634
1612817400000|2021-02-08 20:50:00|31329.3|31326.9|31346.8|31344.4|31351.8|31349.4|31325.8|31323.4|2005
1612817700000|2021-02-08 20:55:00|31347.3|31344.9|31378.8|31376.4|31381.8|31379.4|31334.8|31332.4|2983
1612818000000|2021-02-08 21:00:00|31380|31375.2|31374.7|31369.9|31380.2|31375.4|31369.2|31364.4|1723
1612818300000|2021-02-08 21:05:00|31375.2|31370.4|31373.7|31368.9|31384.7|31379.9|31373.2|31368.4|682
1612818600000|2021-02-08 21:10:00|31373.2|31368.4|31383.2|31373.4|31387.7|31382.9|31370.2|31365.4|592
1612818900000|2021-02-08 21:15:00|31383|31373.2|31367.7|31357.9|31383.1|31373.3|31366.5|31356.7|1
1612819200000|2021-02-08 21:20:00|31367.1|31357.3|31372.2|31362.4|31374.1|31364.3|31358.4|31348.6|0
1612819500000|2021-02-08 21:25:00|31372.5|31362.7|31372.1|31362.3|31374.1|31364.3|31367.9|31358.1|0
1612819800000|2021-02-08 21:30:00|31375.8|31366|31378.7|31373.9|31386.7|31381.9|31375.7|31366|205
1612820100000|2021-02-08 21:35:00|31380.7|31375.9|31378.7|31373.9|31383.7|31378.9|31378.7|31373.9|79
1612820400000|2021-02-08 21:40:00|31379.7|31374.9|31388.7|31383.9|31388.7|31383.9|31377.7|31372.9|188
1612820700000|2021-02-08 21:45:00|31387.7|31382.9|31386.7|31381.9|31392.7|31387.9|31386.7|31381.9|128
1612821000000|2021-02-08 21:50:00|31388.7|31383.9|31387.7|31382.9|31390.7|31385.9|31382.7|31377.9|87
1612821300000|2021-02-08 21:55:00|31386.7|31381.9|31386.6|31376.8|31389.7|31384.9|31383.7|31375.4|88
1612821600000|2021-02-08 22:00:00|31386.4|31376.6|31383.8|31374|31386.4|31376.6|31382.2|31372.4|0
1612821900000|2021-02-08 22:05:00|31383.5|31373.7|31377.8|31368|31383.5|31373.7|31376.2|31366.4|0
1612822200000|2021-02-08 22:10:00|31378.7|31368.9|31376|31366.2|31379.6|31369.8|31375.7|31365.9|0
1612822500000|2021-02-08 22:15:00|31375.5|31365.7|31375.3|31365.5|31380.8|31371|31373.8|31364|0
1612822800000|2021-02-08 22:20:00|31374.9|31365.1|31367.4|31357.6|31374.9|31365.1|31367.4|31357.6|0
1612823100000|2021-02-08 22:25:00|31367.2|31357.4|31366.1|31356.3|31369.8|31360|31365.2|31355.4|0
1612823400000|2021-02-08 22:30:00|31367.3|31357.5|31370.2|31360.4|31370.2|31360.4|31366.6|31356.8|0
1612823700000|2021-02-08 22:35:00|31370|31360.2|31362|31352.2|31370.3|31360.5|31358.5|31348.7|0
1612824000000|2021-02-08 22:40:00|31362.3|31352.5|31360.6|31350.8|31363.6|31353.8|31360.6|31350.8|0
1612824300000|2021-02-08 22:45:00|31358.8|31349|31363.9|31354.1|31363.9|31354.1|31358|31348.2|0
1612824600000|2021-02-08 22:50:00|31363.8|31354|31368.5|31358.7|31368.6|31358.8|31363.6|31353.8|0
1612824900000|2021-02-08 22:55:00|31369.3|31359.5|31376.2|31366.4|31378.9|31369.1|31369.1|31359.3|0
1612825200000|2021-02-08 23:00:00|31390.7|31385.9|31380.2|31375.4|31404.7|31399.9|31375.2|31370.4|282
1612825500000|2021-02-08 23:05:00|31380.7|31375.9|31378.2|31373.4|31383.7|31378.9|31375.7|31370.9|96
1612825800000|2021-02-08 23:10:00|31379.7|31374.9|31383.7|31378.9|31383.7|31378.9|31377.2|31372.4|48
1612826100000|2021-02-08 23:15:00|31382.7|31377.9|31366.7|31361.9|31383.2|31378.4|31365.7|31360.9|79
1612826400000|2021-02-08 23:20:00|31367.2|31362.4|31355.2|31350.4|31367.2|31362.4|31354.7|31349.9|169
1612826700000|2021-02-08 23:25:00|31354.7|31349.9|31349.7|31344.9|31355.7|31350.9|31346.2|31341.4|95
1612827000000|2021-02-08 23:30:00|31350.7|31345.9|31366.7|31361.9|31366.7|31361.9|31345.2|31340.4|131
1612827300000|2021-02-08 23:35:00|31367.2|31362.4|31356.7|31351.9|31367.2|31362.4|31356.2|31351.4|20
1612827600000|2021-02-08 23:40:00|31357.2|31352.4|31354.2|31349.4|31361.7|31356.9|31349.7|31344.9|57
1612827900000|2021-02-08 23:45:00|31353.7|31348.9|31368.7|31363.9|31369.7|31364.9|31353.7|31348.9|73
1612828200000|2021-02-08 23:50:00|31368.2|31363.4|31360.2|31355.4|31368.2|31363.4|31358.2|31353.4|98
1612828500000|2021-02-08 23:55:00|31360.7|31355.9|31372.2|31367.4|31374.7|31369.9|31359.2|31354.4|122
1612828800000|2021-02-09 00:00:00|31372.7|31367.9|31345.2|31340.4|31372.7|31367.9|31342.7|31337.9|251
1612829100000|2021-02-09 00:05:00|31346.2|31341.4|31348.7|31343.9|31356.2|31351.4|31342.2|31337.4|140
1612829400000|2021-02-09 00:10:00|31348.2|31343.4|31346.7|31341.9|31352.7|31347.9|31341.7|31336.9|52
1612829700000|2021-02-09 00:15:00|31347.2|31342.4|31342.7|31337.9|31352.2|31347.4|31335.7|31330.9|236
1612830000000|2021-02-09 00:20:00|31343.2|31338.4|31339.7|31334.9|31347.7|31342.9|31339.2|31334.4|110
1612830300000|2021-02-09 00:25:00|31340.2|31335.4|31325.7|31320.9|31344.2|31339.4|31322.2|31317.4|235
1612830600000|2021-02-09 00:30:00|31326.2|31321.4|31342.2|31337.4|31351.7|31346.9|31325.7|31320.9|186
1612830900000|2021-02-09 00:35:00|31342.7|31337.9|31345.7|31340.9|31348.2|31343.4|31339.7|31334.9|136
1612831200000|2021-02-09 00:40:00|31346.2|31341.4|31344.7|31339.9|31350.7|31345.9|31342.7|31337.9|122
1612831500000|2021-02-09 00:45:00|31345.2|31340.4|31351.7|31346.9|31355.2|31350.4|31343.7|31338.9|146
1612831800000|2021-02-09 00:50:00|31352.2|31347.4|31376.7|31371.9|31378.7|31373.9|31352.2|31347.4|245
1612832100000|2021-02-09 00:55:00|31375.7|31370.9|31374.2|31369.4|31386.7|31381.9|31371.2|31366.4|238
1612832400000|2021-02-09 01:00:00|31374.7|31369.9|31355.7|31350.9|31375.2|31370.4|31355.7|31350.9|186
1612832700000|2021-02-09 01:05:00|31355.2|31350.4|31346.7|31341.9|31360.2|31355.4|31346.2|31341.4|121
1612833000000|2021-02-09 01:10:00|31346.2|31341.4|31339.7|31334.9|31353.2|31348.4|31332.7|31327.9|193
1612833300000|2021-02-09 01:15:00|31340.2|31335.4|31347.7|31342.9|31348.2|31343.4|31337.2|31332.4|131
1612833600000|2021-02-09 01:20:00|31348.2|31343.4|31351.7|31346.9|31357.7|31352.9|31344.7|31339.9|120
1612833900000|2021-02-09 01:25:00|31352.2|31347.4|31355.2|31350.4|31357.7|31352.9|31343.7|31338.9|81
1612834200000|2021-02-09 01:30:00|31355.7|31350.9|31356.2|31351.4|31360.7|31355.9|31348.2|31343.4|145
1612834500000|2021-02-09 01:35:00|31355.7|31350.9|31354.7|31349.9|31364.2|31359.4|31353.7|31348.9|81
1612834800000|2021-02-09 01:40:00|31354.2|31349.4|31363.7|31358.9|31365.7|31360.9|31352.7|31347.9|89
1612835100000|2021-02-09 01:45:00|31364.7|31359.9|31377.7|31372.9|31377.7|31372.9|31364.2|31359.4|127
1612835400000|2021-02-09 01:50:00|31377.2|31372.4|31384.2|31379.4|31387.7|31382.9|31372.7|31367.9|192
1612835700000|2021-02-09 01:55:00|31384.7|31379.9|31378.7|31373.9|31389.7|31384.9|31376.7|31371.9|109
1612836000000|2021-02-09 02:00:00|31379.7|31374.9|31378.7|31373.9|31385.2|31380.4|31376.2|31371.4|131
1612836300000|2021-02-09 02:05:00|31378.2|31373.4|31372.7|31367.9|31380.2|31375.4|31370.2|31365.4|159
1612836600000|2021-02-09 02:10:00|31373.2|31368.4|31375.7|31370.9|31378.2|31373.4|31372.2|31367.4|102
1612836900000|2021-02-09 02:15:00|31376.2|31371.4|31376.7|31371.9|31379.2|31374.4|31375.2|31370.4|76
1612837200000|2021-02-09 02:20:00|31377.2|31372.4|31379.2|31374.4|31380.2|31375.4|31374.2|31369.4|52
1612837500000|2021-02-09 02:25:00|31378.7|31373.9|31380.2|31375.4|31380.7|31375.9|31373.2|31368.4|86
1612837800000|2021-02-09 02:30:00|31379.7|31374.9|31379.2|31374.4|31389.2|31384.4|31377.7|31372.9|175
1612838100000|2021-02-09 02:35:00|31378.7|31373.9|31380.7|31375.9|31382.7|31377.9|31375.7|31370.9|86
1612838400000|2021-02-09 02:40:00|31381.2|31376.4|31371.2|31366.4|31381.7|31376.9|31368.7|31363.9|102
1612838700000|2021-02-09 02:45:00|31370.7|31365.9|31367.7|31362.9|31374.7|31369.9|31366.2|31361.4|69
1612839000000|2021-02-09 02:50:00|31367.2|31362.4|31367.2|31362.4|31372.7|31367.9|31365.2|31360.4|65
1612839300000|2021-02-09 02:55:00|31367.7|31362.9|31371.7|31366.9|31375.7|31370.9|31367.7|31362.9|61
1612839600000|2021-02-09 03:00:00|31372.2|31367.4|31373.2|31368.4|31373.7|31368.9|31366.7|31361.9|60
1612839900000|2021-02-09 03:05:00|31372.7|31367.9|31369.2|31364.4|31380.2|31375.4|31368.7|31363.9|90
1612840200000|2021-02-09 03:10:00|31369.7|31364.9|31373.2|31368.4|31373.7|31368.9|31369.7|31364.9|44
1612840500000|2021-02-09 03:15:00|31373.7|31368.9|31363.7|31358.9|31374.2|31369.4|31362.2|31357.4|69
1612840800000|2021-02-09 03:20:00|31364.2|31359.4|31362.7|31357.9|31369.2|31364.4|31361.7|31356.9|145
1612841100000|2021-02-09 03:25:00|31363.7|31358.9|31372.7|31367.9|31372.7|31367.9|31363.7|31358.9|73
1612841400000|2021-02-09 03:30:00|31373.2|31368.4|31370.2|31365.4|31375.7|31370.9|31367.7|31362.9|48
1612841700000|2021-02-09 03:35:00|31370.7|31365.9|31363.7|31358.9|31382.2|31377.4|31363.2|31358.4|218
1612842000000|2021-02-09 03:40:00|31363.2|31358.4|31361.2|31356.4|31365.7|31360.9|31358.2|31353.4|84
1612842300000|2021-02-09 03:45:00|31361.7|31356.9|31350.7|31345.9|31362.2|31357.4|31347.7|31342.9|101
1612842600000|2021-02-09 03:50:00|31350.2|31345.4|31353.7|31348.9|31357.7|31352.9|31349.2|31344.4|61
1612842900000|2021-02-09 03:55:00|31354.2|31349.4|31354.2|31349.4|31356.2|31351.4|31352.2|31347.4|40
1612843200000|2021-02-09 04:00:00|31354.7|31349.9|31356.7|31351.9|31359.7|31354.9|31351.7|31346.9|71
1612843500000|2021-02-09 04:05:00|31357.2|31352.4|31358.7|31353.9|31360.2|31355.4|31355.7|31350.9|24
1612843800000|2021-02-09 04:10:00|31358.2|31353.4|31351.7|31346.9|31361.2|31356.4|31350.2|31345.4|31
1612844100000|2021-02-09 04:15:00|31352.2|31347.4|31354.7|31349.9|31358.2|31353.4|31351.7|31346.9|46
1612844400000|2021-02-09 04:20:00|31354.2|31349.4|31349.7|31344.9|31356.2|31351.4|31349.2|31344.4|53
1612844700000|2021-02-09 04:25:00|31349.2|31344.4|31348.2|31343.4|31351.2|31346.4|31344.2|31339.4|82
1612845000000|2021-02-09 04:30:00|31347.7|31342.9|31351.7|31346.9|31352.7|31347.9|31346.7|31341.9|76
1612845300000|2021-02-09 04:35:00|31352.2|31347.4|31356.2|31351.4|31357.2|31352.4|31350.7|31345.9|57
1612845600000|2021-02-09 04:40:00|31356.7|31351.9|31360.7|31355.9|31362.7|31357.9|31355.2|31350.4|87
1612845900000|2021-02-09 04:45:00|31361.2|31356.4|31352.2|31347.4|31361.2|31356.4|31351.7|31346.9|55
1612846200000|2021-02-09 04:50:00|31351.7|31346.9|31352.7|31347.9|31354.2|31349.4|31350.7|31345.9|26
1612846500000|2021-02-09 04:55:00|31353.2|31348.4|31355.7|31350.9|31358.2|31353.4|31352.7|31347.9|36
1612846800000|2021-02-09 05:00:00|31355.2|31350.4|31357.7|31352.9|31359.2|31354.4|31351.7|31346.9|98
1612847100000|2021-02-09 05:05:00|31358.2|31353.4|31348.7|31343.9|31360.2|31355.4|31348.7|31343.9|51
1612847400000|2021-02-09 05:10:00|31349.2|31344.4|31354.2|31349.4|31354.2|31349.4|31347.7|31342.9|58
1612847700000|2021-02-09 05:15:00|31354.7|31349.9|31358.7|31353.9|31360.2|31355.4|31350.7|31345.9|90
1612848000000|2021-02-09 05:20:00|31358.2|31353.4|31366.7|31361.9|31366.7|31361.9|31356.2|31351.4|111
1612848300000|2021-02-09 05:25:00|31366.2|31361.4|31361.7|31356.9|31366.7|31361.9|31356.2|31351.4|74
1612848600000|2021-02-09 05:30:00|31361.2|31356.4|31370.7|31365.9|31373.2|31368.4|31360.7|31355.9|115
1612848900000|2021-02-09 05:35:00|31370.2|31365.4|31364.2|31359.4|31372.2|31367.4|31363.7|31358.9|53
1612849200000|2021-02-09 05:40:00|31363.7|31358.9|31364.2|31359.4|31366.2|31361.4|31359.7|31354.9|55
1612849500000|2021-02-09 05:45:00|31363.7|31358.9|31358.7|31353.9|31364.7|31359.9|31358.2|31353.4|73
1612849800000|2021-02-09 05:50:00|31359.2|31354.4|31358.2|31353.4|31363.2|31358.4|31356.2|31351.4|44
1612850100000|2021-02-09 05:55:00|31358.7|31353.9|31365.7|31360.9|31369.2|31364.4|31358.7|31353.9|82
1612850400000|2021-02-09 06:00:00|31363.7|31358.9|31363.7|31358.9|31370.7|31365.9|31362.7|31357.9|71
1612850700000|2021-02-09 06:05:00|31364.2|31359.4|31366.7|31361.9|31370.7|31365.9|31363.7|31358.9|57
1612851000000|2021-02-09 06:10:00|31366.2|31361.4|31366.7|31361.9|31369.7|31364.9|31360.7|31355.9|36
1612851300000|2021-02-09 06:15:00|31366.2|31361.4|31368.7|31363.9|31370.2|31365.4|31363.7|31358.9|27
1612851600000|2021-02-09 06:20:00|31369.2|31364.4|31365.7|31360.9|31369.2|31364.4|31363.2|31358.4|41
1612851900000|2021-02-09 06:25:00|31363.7|31358.9|31361.7|31356.9|31364.2|31359.4|31359.7|31354.9|35
1612852200000|2021-02-09 06:30:00|31362.2|31357.4|31357.7|31352.9|31362.7|31357.9|31352.2|31347.4|73
1612852500000|2021-02-09 06:35:00|31357.2|31352.4|31357.7|31352.9|31360.7|31355.9|31356.7|31351.9|24
1612852800000|2021-02-09 06:40:00|31358.2|31353.4|31363.7|31358.9|31364.2|31359.4|31357.2|31352.4|60
1612853100000|2021-02-09 06:45:00|31364.2|31359.4|31362.7|31357.9|31365.2|31360.4|31359.7|31354.9|52
1612853400000|2021-02-09 06:50:00|31364.2|31359.4|31355.7|31350.9|31367.2|31362.4|31354.2|31349.4|112
1612853700000|2021-02-09 06:55:00|31355.2|31350.4|31347.7|31342.9|31356.7|31351.9|31347.7|31342.9|114
1612854000000|2021-02-09 07:00:00|31347.1|31343.5|31341.1|31337.5|31347.1|31343.5|31337.1|31333.5|266
1612854300000|2021-02-09 07:05:00|31341.6|31338|31341.1|31337.5|31344.6|31341|31337.6|31334|117
1612854600000|2021-02-09 07:10:00|31340.6|31337|31343.1|31339.5|31349.1|31345.5|31339.1|31335.5|101
1612854900000|2021-02-09 07:15:00|31343.6|31340|31350.1|31346.5|31355.6|31352|31343.6|31340|103
1612855200000|2021-02-09 07:20:00|31350.6|31347|31344.1|31340.5|31354.1|31350.5|31344.1|31340.5|97
1612855500000|2021-02-09 07:25:00|31343.6|31340|31347.1|31343.5|31350.6|31347|31343.1|31339.5|60
1612855800000|2021-02-09 07:30:00|31346.6|31343|31355.1|31351.5|31358.6|31355|31344.1|31340.5|170
1612856100000|2021-02-09 07:35:00|31354.6|31351|31354.1|31350.5|31359.6|31356|31352.6|31349|100
1612856400000|2021-02-09 07:40:00|31353.6|31350|31358.1|31354.5|31358.6|31355|31352.6|31349|55
1612856700000|2021-02-09 07:45:00|31358.6|31355|31360.6|31357|31363.1|31359.5|31356.6|31353|83
1612857000000|2021-02-09 07:50:00|31360.1|31356.5|31364.1|31360.5|31365.6|31362|31358.1|31354.5|112
1612857300000|2021-02-09 07:55:00|31363.6|31360|31371.1|31367.5|31371.1|31367.5|31363.1|31359.5|133
1612857600000|2021-02-09 08:00:00|31371.6|31368|31349.1|31345.5|31372.1|31368.5|31347.6|31344|458
1612857900000|2021-02-09 08:05:00|31348.6|31345|31356.1|31352.5|31356.1|31352.5|31340.6|31337|364
1612858200000|2021-02-09 08:10:00|31356.6|31353|31355.1|31351.5|31361.1|31357.5|31350.6|31347|219
1612858500000|2021-02-09 08:15:00|31355.6|31352|31363.1|31359.5|31367.1|31363.5|31352.1|31348.5|184
1612858800000|2021-02-09 08:20:00|31362.6|31359|31356.1|31352.5|31365.1|31361.5|31354.6|31351|173
1612859100000|2021-02-09 08:25:00|31355.6|31352|31362.1|31358.5|31364.6|31361|31354.6|31351|146
1612859400000|2021-02-09 08:30:00|31361.6|31358|31365.1|31361.5|31368.1|31364.5|31357.1|31353.5|180
1612859700000|2021-02-09 08:35:00|31364.6|31361|31363.1|31359.5|31369.6|31366|31358.6|31355|138
1612860000000|2021-02-09 08:40:00|31363.6|31360|31367.1|31363.5|31368.6|31365|31358.1|31354.5|127
1612860300000|2021-02-09 08:45:00|31367.6|31364|31372.1|31368.5|31379.6|31376|31366.6|31363|321
1612860600000|2021-02-09 08:50:00|31372.6|31369|31355.1|31351.5|31373.1|31369.5|31354.1|31350.5|327
1612860900000|2021-02-09 08:55:00|31355.6|31352|31351.6|31348|31357.6|31354|31347.1|31343.5|221
1612861200000|2021-02-09 09:00:00|31350.1|31346.5|31346.1|31342.5|31353.6|31350|31343.6|31340|224
1612861500000|2021-02-09 09:05:00|31346.6|31343|31330.1|31326.5|31349.6|31346|31326.6|31323|414
1612861800000|2021-02-09 09:10:00|31329.6|31326|31339.1|31335.5|31340.6|31337|31327.6|31324|264
1612862100000|2021-02-09 09:15:00|31338.6|31335|31321.1|31317.5|31339.6|31336|31319.1|31315.5|502
1612862400000|2021-02-09 09:20:00|31321.6|31318|31326.6|31323|31327.6|31324|31308.1|31304.5|576
1612862700000|2021-02-09 09:25:00|31325.6|31322|31333.1|31329.5|31337.6|31334|31325.1|31321.5|409
1612863000000|2021-02-09 09:30:00|31332.6|31329|31326.1|31322.5|31334.1|31330.5|31322.6|31319|268
1612863300000|2021-02-09 09:35:00|31325.6|31322|31321.1|31317.5|31331.6|31328|31320.6|31317|226
1612863600000|2021-02-09 09:40:00|31321.6|31318|31327.6|31324|31333.6|31330|31317.6|31314|205
1612863900000|2021-02-09 09:45:00|31327.1|31323.5|31334.1|31330.5|31336.6|31333|31326.6|31323|146
1612864200000|2021-02-09 09:50:00|31334.6|31331|31334.1|31330.5|31338.1|31334.5|31328.6|31325|110
1612864500000|2021-02-09 09:55:00|31334.6|31331|31330.6|31327|31336.6|31333|31330.1|31326.5|115
1612864800000|2021-02-09 10:00:00|31331.1|31327.5|31336.6|31333|31337.6|31334|31329.6|31326|78
1612865100000|2021-02-09 10:05:00|31336.1|31332.5|31332.1|31328.5|31339.1|31335.5|31330.1|31326.5|166
1612865400000|2021-02-09 10:10:00|31332.6|31329|31334.1|31330.5|31335.6|31332|31330.6|31327|151
1612865700000|2021-02-09 10:15:00|31334.6|31331|31334.1|31330.5|31336.6|31333|31332.6|31329|49
1612866000000|2021-02-09 10:20:00|31333.6|31330|31330.1|31326.5|31335.1|31331.5|31326.6|31323|140
1612866300000|2021-02-09 10:25:00|31329.6|31326|31328.1|31324.5|31333.6|31330|31325.1|31321.5|177
1612866600000|2021-02-09 10:30:00|31327.6|31324|31329.1|31325.5|31338.6|31335|31326.6|31323|162
1612866900000|2021-02-09 10:35:00|31328.6|31325|31327.1|31323.5|31334.1|31330.5|31325.6|31322|113
1612867200000|2021-02-09 10:40:00|31326.6|31323|31314.6|31311|31328.1|31324.5|31312.1|31308.5|204
1612867500000|2021-02-09 10:45:00|31314.1|31310.5|31315.6|31312|31320.6|31317|31313.6|31310|161
1612867800000|2021-02-09 10:50:00|31315.1|31311.5|31314.1|31310.5|31316.6|31313|31305.1|31301.5|247
1612868100000|2021-02-09 10:55:00|31314.6|31311|31306.6|31303|31315.6|31312|31305.6|31302|175
1612868400000|2021-02-09 11:00:00|31306.1|31302.5|31301.6|31298|31307.6|31304|31298.1|31294.5|315
1612868700000|2021-02-09 11:05:00|31301.1|31297.5|31279.1|31275.5|31301.6|31298|31268.6|31265|711
1612869000000|2021-02-09 11:10:00|31279.6|31276|31284.1|31280.5|31288.6|31285|31279.6|31276|239
1612869300000|2021-02-09 11:15:00|31283.6|31280|31288.1|31284.5|31292.6|31289|31279.6|31276|211
1612869600000|2021-02-09 11:20:00|31287.6|31284|31292.1|31288.5|31294.6|31291|31284.6|31281|233
1612869900000|2021-02-09 11:25:00|31291.6|31288|31300.1|31296.5|31300.1|31296.5|31289.1|31285.5|225
1612870200000|2021-02-09 11:30:00|31299.6|31296|31305.1|31301.5|31308.1|31304.5|31298.6|31295|189
1612870500000|2021-02-09 11:35:00|31304.6|31301|31310.1|31306.5|31311.1|31307.5|31304.6|31301|204
1612870800000|2021-02-09 11:40:00|31310.6|31307|31313.1|31309.5|31314.1|31310.5|31307.1|31303.5|108
1612871100000|2021-02-09 11:45:00|31313.6|31310|31314.1|31310.5|31316.6|31313|31309.6|31306|93
1612871400000|2021-02-09 11:50:00|31314.6|31311|31322.6|31319|31322.6|31319|31313.1|31309.5|120
1612871700000|2021-02-09 11:55:00|31322.1|31318.5|31315.6|31312|31322.6|31319|31312.1|31308.5|102
1612872000000|2021-02-09 12:00:00|31315.1|31311.5|31312.1|31308.5|31315.1|31311.5|31304.6|31301|297
1612872300000|2021-02-09 12:05:00|31312.6|31309|31306.1|31302.5|31312.6|31309|31301.6|31298|155
1612872600000|2021-02-09 12:10:00|31305.6|31302|31301.1|31297.5|31307.6|31304|31299.6|31296|164
1612872900000|2021-02-09 12:15:00|31301.6|31298|31316.6|31313|31316.6|31313|31300.6|31297|252
1612873200000|2021-02-09 12:20:00|31317.1|31313.5|31312.1|31308.5|31317.6|31314|31311.6|31308|131
1612873500000|2021-02-09 12:25:00|31312.6|31309|31312.1|31308.5|31313.6|31310|31306.1|31302.5|133
1612873800000|2021-02-09 12:30:00|31312.6|31309|31322.6|31319|31324.6|31321|31311.6|31308|304
1612874100000|2021-02-09 12:35:00|31323.6|31320|31317.1|31313.5|31325.1|31321.5|31314.6|31311|119
1612874400000|2021-02-09 12:40:00|31317.6|31314|31313.1|31309.5|31319.6|31316|31313.1|31309.5|113
1612874700000|2021-02-09 12:45:00|31312.6|31309|31295.1|31291.5|31314.6|31311|31290.6|31287|494
1612875000000|2021-02-09 12:50:00|31294.6|31291|31297.1|31293.5|31299.1|31295.5|31292.1|31288.5|170
1612875300000|2021-02-09 12:55:00|31297.6|31294|31296.1|31292.5|31299.1|31295.5|31292.6|31289|178
1612875600000|2021-02-09 13:00:00|31297.1|31293.5|31297.1|31293.5|31298.6|31295|31294.1|31290.5|209
1612875900000|2021-02-09 13:05:00|31296.6|31293|31284.6|31281|31296.6|31293|31284.1|31280.5|256
1612876200000|2021-02-09 13:10:00|31285.1|31281.5|31287.1|31283.5|31289.1|31285.5|31282.1|31278.5|216
1612876500000|2021-02-09 13:15:00|31287.6|31284|31288.1|31284.5|31290.1|31286.5|31283.1|31279.5|203
1612876800000|2021-02-09 13:20:00|31287.6|31284|31296.1|31292.5|31296.6|31293|31282.6|31279|282
1612877100000|2021-02-09 13:25:00|31296.6|31293|31303.6|31300|31303.6|31300|31290.6|31287|250
1612877400000|2021-02-09 13:30:00|31303.1|31299.5|31296.1|31292.5|31305.6|31302|31293.1|31289.5|263
1612877700000|2021-02-09 13:35:00|31295.6|31292|31292.1|31288.5|31298.6|31295|31286.1|31282.5|191
1612878000000|2021-02-09 13:40:00|31291.6|31288|31305.1|31301.5|31307.6|31304|31290.1|31286.5|235
1612878300000|2021-02-09 13:45:00|31305.6|31302|31308.6|31305|31311.1|31307.5|31300.6|31297|276
1612878600000|2021-02-09 13:50:00|31308.1|31304.5|31310.1|31306.5|31314.6|31311|31307.6|31304|307
1612878900000|2021-02-09 13:55:00|31310.6|31307|31314.6|31311|31315.6|31312|31309.1|31305.5|164
1612879200000|2021-02-09 14:00:00|31313.6|31310|31295.1|31291.5|31315.1|31311.5|31294.6|31291|363
1612879500000|2021-02-09 14:05:00|31295.6|31292|31294.1|31290.5|31299.6|31296|31286.6|31283|383
1612879800000|2021-02-09 14:10:00|31293.6|31290|31301.1|31297.5|31303.1|31299.5|31293.6|31290|262
1612880100000|2021-02-09 14:15:00|31301.6|31298|31291.1|31287.5|31303.6|31300|31286.1|31282.5|344
1612880400000|2021-02-09 14:20:00|31291.6|31288|31302.1|31298.5|31302.6|31299|31287.6|31284|295
1612880700000|2021-02-09 14:25:00|31302.6|31299|31310.1|31306.5|31310.6|31307|31296.1|31292.5|566
1612881000000|2021-02-09 14:30:00|31309.5|31307.1|31281|31278.6|31314.5|31312.1|31269.5|31267.1|3281
1612881300000|2021-02-09 14:35:00|31280.5|31278.1|31273.5|31271.1|31297|31294.6|31269|31266.6|3211
1612881600000|2021-02-09 14:40:00|31274|31271.6|31280.5|31278.1|31285.5|31283.1|31239.5|31237.1|2790
1612881900000|2021-02-09 14:45:00|31280|31277.6|31299|31296.6|31307.5|31305.1|31280|31277.6|2519
1612882200000|2021-02-09 14:50:00|31298.5|31296.1|31303|31300.6|31308|31305.6|31280|31277.6|1415
1612882500000|2021-02-09 14:55:00|31302.5|31300.1|31285.5|31283.1|31315|31312.6|31283|31280.6|1548
1612882800000|2021-02-09 15:00:00|31285|31282.6|31275.5|31273.1|31304|31301.6|31273|31270.6|1737
1612883100000|2021-02-09 15:05:00|31274.5|31272.1|31308.5|31306.1|31312|31309.6|31269|31266.6|1403
1612883400000|2021-02-09 15:10:00|31308|31305.6|31322.5|31320.1|31333|31330.6|31308|31305.6|1476
1612883700000|2021-02-09 15:15:00|31322|31319.6|31319|31316.6|31328|31325.6|31312.5|31310.1|865
1612884000000|2021-02-09 15:20:00|31319.5|31317.1|31306.5|31304.1|31321|31318.6|31304|31301.6|771
1612884300000|2021-02-09 15:25:00|31307|31304.6|31318|31315.6|31318.5|31316.1|31298|31295.6|1047
1612884600000|2021-02-09 15:30:00|31316|31313.6|31303|31300.6|31323.5|31321.1|31302|31299.6|1054
1612884900000|2021-02-09 15:35:00|31302.5|31300.1|31316.5|31314.1|31321|31318.6|31301.5|31299.1|764
1612885200000|2021-02-09 15:40:00|31316|31313.6|31320|31317.6|31336.5|31334.1|31315.5|31313.1|1272
1612885500000|2021-02-09 15:45:00|31321|31318.6|31314.5|31312.1|31324.5|31322.1|31296|31293.6|1897
1612885800000|2021-02-09 15:50:00|31314|31311.6|31325.5|31323.1|31326.5|31324.1|31311|31308.6|785
1612886100000|2021-02-09 15:55:00|31325|31322.6|31319|31316.6|31326|31323.6|31311.5|31309.1|457
1612886400000|2021-02-09 16:00:00|31318|31315.6|31314|31311.6|31318|31315.6|31302.5|31300.1|728
1612886700000|2021-02-09 16:05:00|31313.5|31311.1|31302|31299.6|31317.5|31315.1|31301.5|31299.1|498
1612887000000|2021-02-09 16:10:00|31301|31298.6|31313|31310.6|31316|31313.6|31283.5|31281.1|1392
1612887300000|2021-02-09 16:15:00|31312|31309.6|31295.5|31293.1|31313|31310.6|31291|31288.6|1086
1612887600000|2021-02-09 16:20:00|31295|31292.6|31316|31313.6|31319|31316.6|31294|31291.6|987
1612887900000|2021-02-09 16:25:00|31315.5|31313.1|31321.5|31319.1|31333|31330.6|31315|31312.6|745
1612888200000|2021-02-09 16:30:00|31322|31319.6|31335.5|31333.1|31340.5|31338.1|31305|31302.6|1130
1612888500000|2021-02-09 16:35:00|31336|31333.6|31346|31343.6|31354.5|31352.1|31336|31333.6|1414
1612888800000|2021-02-09 16:40:00|31345.5|31343.1|31360.5|31358.1|31364.5|31362.1|31345|31342.6|922
1612889100000|2021-02-09 16:45:00|31361|31358.6|31361|31358.6|31366.5|31364.1|31353|31350.6|1002
1612889400000|2021-02-09 16:50:00|31361.5|31359.1|31359.5|31357.1|31364|31361.6|31354|31351.6|647
1612889700000|2021-02-09 16:55:00|31360|31357.6|31348|31345.6|31362.5|31360.1|31346|31343.6|559
1612890000000|2021-02-09 17:00:00|31347.5|31345.1|31355|31352.6|31357.5|31355.1|31346|31343.6|549
1612890300000|2021-02-09 17:05:00|31355.5|31353.1|31364|31361.6|31369|31366.6|31355|31352.6|633
1612890600000|2021-02-09 17:10:00|31366|31363.6|31380|31377.6|31380|31377.6|31365.5|31363.1|792
1612890900000|2021-02-09 17:15:00|31380.5|31378.1|31385|31382.6|31388.5|31386.1|31379|31376.6|832
1612891200000|2021-02-09 17:20:00|31384.5|31382.1|31389|31386.6|31390|31387.6|31378|31375.6|615
1612891500000|2021-02-09 17:25:00|31388.5|31386.1|31385|31382.6|31391|31388.6|31382.5|31380.1|348
1612891800000|2021-02-09 17:30:00|31384.5|31382.1|31394.4|31392|31400.4|31398|31384.5|31382.1|835
1612892100000|2021-02-09 17:35:00|31395.4|31393|31398.9|31396.5|31403.4|31401|31391.4|31389|634
1612892400000|2021-02-09 17:40:00|31398.7|31396.3|31412.2|31409.8|31413.7|31411.3|31394.2|31391.8|925
1612892700000|2021-02-09 17:45:00|31411.7|31409.3|31409.2|31406.8|31414.7|31412.3|31406.2|31403.8|547
1612893000000|2021-02-09 17:50:00|31409.7|31407.3|31418.7|31416.3|31428.2|31425.8|31409.7|31407.3|901
1612893300000|2021-02-09 17:55:00|31419.2|31416.8|31421.2|31418.8|31422.7|31420.3|31407.2|31404.8|1203
1612893600000|2021-02-09 18:00:00|31421.7|31419.3|31407.2|31404.8|31424.2|31421.8|31405.2|31402.8|757
1612893900000|2021-02-09 18:05:00|31407.7|31405.3|31400.2|31397.8|31411.2|31408.8|31399.2|31396.8|500
1612894200000|2021-02-09 18:10:00|31400.7|31398.3|31406.2|31403.8|31410.2|31407.8|31399.7|31397.3|421
1612894500000|2021-02-09 18:15:00|31405.7|31403.3|31411.2|31408.8|31412.2|31409.8|31399.7|31397.3|479
1612894800000|2021-02-09 18:20:00|31410.7|31408.3|31400.2|31397.8|31414.2|31411.8|31397.7|31395.3|528
1612895100000|2021-02-09 18:25:00|31400.7|31398.3|31394.7|31392.3|31405.2|31402.8|31393.2|31390.8|648
1612895400000|2021-02-09 18:30:00|31394.2|31391.8|31408.2|31405.8|31408.2|31405.8|31393.7|31391.3|390
1612895700000|2021-02-09 18:35:00|31407.2|31404.8|31404.2|31401.8|31410.2|31407.8|31400.7|31398.3|399
1612896000000|2021-02-09 18:40:00|31403.7|31401.3|31398.7|31396.3|31404.2|31401.8|31395.2|31392.8|304
1612896300000|2021-02-09 18:45:00|31399.2|31396.8|31395.7|31393.3|31407.2|31404.8|31395.2|31392.8|1055
1612896600000|2021-02-09 18:50:00|31395.2|31392.8|31400.7|31398.3|31404.2|31401.8|31393.7|31391.3|305
1612896900000|2021-02-09 18:55:00|31401.2|31398.8|31412.7|31410.3|31419.2|31416.8|31401.2|31398.8|356
1612897200000|2021-02-09 19:00:00|31412.2|31409.8|31417.7|31415.3|31422.2|31419.8|31412.2|31409.8|627
1612897500000|2021-02-09 19:05:00|31418.2|31415.8|31423.7|31421.3|31425.2|31422.8|31415.7|31413.3|320
1612897800000|2021-02-09 19:10:00|31423.2|31420.8|31424.2|31421.8|31426.2|31423.8|31420.2|31417.8|332
1612898100000|2021-02-09 19:15:00|31425.2|31422.8|31425.7|31423.3|31426.2|31423.8|31419.2|31416.8|326
1612898400000|2021-02-09 19:20:00|31425.2|31422.8|31421.7|31419.3|31426.2|31423.8|31417.7|31415.3|248
1612898700000|2021-02-09 19:25:00|31422.2|31419.8|31417.7|31415.3|31425.2|31422.8|31417.2|31414.8|453
1612899000000|2021-02-09 19:30:00|31418.2|31415.8|31433.7|31431.3|31438.2|31435.8|31417.2|31414.8|805
1612899300000|2021-02-09 19:35:00|31434.2|31431.8|31436.7|31434.3|31440.7|31438.3|31432.2|31429.8|484
1612899600000|2021-02-09 19:40:00|31436.2|31433.8|31427.2|31424.8|31438.2|31435.8|31426.2|31423.8|386
1612899900000|2021-02-09 19:45:00|31427.7|31425.3|31428.7|31426.3|31434.2|31431.8|31423.2|31420.8|337
1612900200000|2021-02-09 19:50:00|31428.2|31425.8|31433.2|31430.8|31433.2|31430.8|31422.2|31419.8|382
1612900500000|2021-02-09 19:55:00|31433.7|31431.3|31432.7|31430.3|31435.7|31433.3|31429.2|31426.8|273
1612900800000|2021-02-09 20:00:00|31432.2|31429.8|31430.2|31427.8|31434.2|31431.8|31426.2|31423.8|290
1612901100000|2021-02-09 20:05:00|31430.7|31428.3|31427.2|31424.8|31432.7|31430.3|31424.7|31422.3|328
1612901400000|2021-02-09 20:10:00|31427.7|31425.3|31432.7|31430.3|31433.2|31430.8|31422.2|31419.8|390
1612901700000|2021-02-09 20:15:00|31433.2|31430.8|31417.7|31415.3|31433.2|31430.8|31416.7|31414.3|596
1612902000000|2021-02-09 20:20:00|31416.7|31414.3|31399.7|31397.3|31418.2|31415.8|31398.2|31395.8|840
1612902300000|2021-02-09 20:25:00|31400.2|31397.8|31400.2|31397.8|31406.2|31403.8|31396.2|31393.8|591
1612902600000|2021-02-09 20:30:00|31399.7|31397.3|31412.2|31409.8|31413.2|31410.8|31399.7|31397.3|414
1612902900000|2021-02-09 20:35:00|31411.2|31408.8|31422.7|31420.3|31432.2|31429.8|31410.2|31407.8|728
1612903200000|2021-02-09 20:40:00|31423.2|31420.8|31411.7|31409.3|31426.7|31424.3|31406.2|31403.8|658
1612903500000|2021-02-09 20:45:00|31412.2|31409.8|31401.7|31399.3|31416.7|31414.3|31396.2|31393.8|631
1612903800000|2021-02-09 20:50:00|31397.2|31394.8|31375.6|31373.2|31399.7|31397.3|31364.1|31361.7|1886
1612904100000|2021-02-09 20:55:00|31376.6|31374.2|31381.6|31379.2|31384.6|31382.2|31353.6|31351.2|2728
1612904400000|2021-02-09 21:00:00|31382.8|31378|31411.3|31406.5|31411.3|31406.5|31379.8|31375|1020
1612904700000|2021-02-09 21:05:00|31411.8|31407|31403.3|31398.5|31414.3|31409.5|31396.8|31392|330
1612905000000|2021-02-09 21:10:00|31402.8|31398|31406.9|31397.1|31407.8|31402.5|31397.3|31392.5|232
1612905300000|2021-02-09 21:15:00|31407.1|31397.3|31409.1|31399.3|31409.3|31399.5|31405|31395.2|0
1612905600000|2021-02-09 21:20:00|31409.5|31399.7|31414.5|31404.7|31414.5|31404.7|31409.4|31399.6|0
1612905900000|2021-02-09 21:25:00|31414.8|31405|31414|31404.2|31415.9|31406.1|31411.9|31402.1|0
1612906200000|2021-02-09 21:30:00|31399.3|31394.5|31402.3|31397.5|31408.3|31403.5|31395.3|31390.5|124
1612906500000|2021-02-09 21:35:00|31397.3|31392.5|31406.3|31401.5|31406.3|31401.5|31397.3|31392.5|31
1612906800000|2021-02-09 21:40:00|31404.3|31399.5|31401.3|31396.5|31408.3|31403.5|31400.3|31395.5|59
1612907100000|2021-02-09 21:45:00|31404.3|31399.5|31407.3|31402.5|31407.3|31402.5|31401.3|31396.5|55
1612907400000|2021-02-09 21:50:00|31408.3|31403.5|31408.3|31403.5|31411.3|31406.5|31404.3|31399.5|68
1612907700000|2021-02-09 21:55:00|31407.3|31402.5|31414.7|31404.9|31414.8|31407.5|31406.3|31401.5|92
1612908000000|2021-02-09 22:00:00|31414.5|31404.7|31418.7|31408.9|31419.9|31410.1|31412.3|31402.5|0
1612908300000|2021-02-09 22:05:00|31419|31409.2|31417.6|31407.8|31421|31411.2|31415.3|31405.5|0
1612908600000|2021-02-09 22:10:00|31416.7|31406.9|31419.4|31409.6|31420.1|31410.3|31416|31406.2|0
1612908900000|2021-02-09 22:15:00|31419.1|31409.3|31417.1|31407.3|31419.6|31409.8|31417.1|31407.3|0
1612909200000|2021-02-09 22:20:00|31417|31407.2|31415.8|31406|31417|31407.2|31415.2|31405.4|0
1612909500000|2021-02-09 22:25:00|31415.5|31405.7|31414.3|31404.5|31415.5|31405.7|31414.3|31404.5|0
1612909800000|2021-02-09 22:30:00|31414.4|31404.6|31414.2|31404.4|31416.9|31407.1|31413|31403.2|0
1612910100000|2021-02-09 22:35:00|31415.9|31406.1|31413.7|31403.9|31415.9|31406.1|31411.2|31401.4|0
1612910400000|2021-02-09 22:40:00|31414.6|31404.8|31414.6|31404.8|31418.1|31408.3|31412.8|31403|0
1612910700000|2021-02-09 22:45:00|31414.3|31404.5|31416.6|31406.8|31418|31408.2|31414.3|31404.5|0
1612911000000|2021-02-09 22:50:00|31416.3|31406.5|31413.3|31403.5|31416.3|31406.5|31412.6|31402.8|0
1612911300000|2021-02-09 22:55:00|31413.2|31403.4|31414.5|31404.7|31414.8|31405|31408.8|31399|0
1612911600000|2021-02-09 23:00:00|31418.3|31413.5|31404.8|31400|31423.3|31418.5|31402.3|31397.5|161
1612911900000|2021-02-09 23:05:00|31404.3|31399.5|31411.8|31407|31414.8|31410|31404.3|31399.5|101
1612912200000|2021-02-09 23:10:00|31412.3|31407.5|31411.3|31406.5|31412.8|31408|31407.3|31402.5|28
1612912500000|2021-02-09 23:15:00|31411.8|31407|31407.3|31402.5|31417.8|31413|31405.8|31401|113
1612912800000|2021-02-09 23:20:00|31407.8|31403|31408.3|31403.5|31409.8|31405|31405.8|31401|31
1612913100000|2021-02-09 23:25:00|31410.3|31405.5|31397.3|31392.5|31410.3|31405.5|31395.8|31391|107
1612913400000|2021-02-09 23:30:00|31397.8|31393|31403.8|31399|31403.8|31399|31396.8|31392|76
1612913700000|2021-02-09 23:35:00|31404.3|31399.5|31412.8|31408|31414.3|31409.5|31403.8|31399|36
1612914000000|2021-02-09 23:40:00|31413.8|31409|31411.8|31407|31413.8|31409|31410.3|31405.5|14
1612914300000|2021-02-09 23:45:00|31411.3|31406.5|31407.3|31402.5|31414.8|31410|31406.3|31401.5|45
1612914600000|2021-02-09 23:50:00|31406.8|31402|31401.3|31396.5|31408.8|31404|31396.3|31391.5|51
1612914900000|2021-02-09 23:55:00|31400.8|31396|31395.8|31391|31402.3|31397.5|31393.8|31389|104
1612915200000|2021-02-10 00:00:00|31396.3|31391.5|31389.3|31384.5|31398.3|31393.5|31385.8|31381|120
1612915500000|2021-02-10 00:05:00|31389.8|31385|31383.8|31379|31392.8|31388|31378.3|31373.5|252
1612915800000|2021-02-10 00:10:00|31383.3|31378.5|31394.3|31389.5|31395.3|31390.5|31377.8|31373|96
1612916100000|2021-02-10 00:15:00|31393.3|31388.5|31390.8|31386|31394.8|31390|31385.8|31381|74
1612916400000|2021-02-10 00:20:00|31391.3|31386.5|31397.3|31392.5|31399.3|31394.5|31389.3|31384.5|93
1612916700000|2021-02-10 00:25:00|31398.3|31393.5|31403.8|31399|31406.8|31402|31396.3|31391.5|72
1612917000000|2021-02-10 00:30:00|31404.3|31399.5|31396.3|31391.5|31406.8|31402|31394.3|31389.5|69
1612917300000|2021-02-10 00:35:00|31395.8|31391|31400.3|31395.5|31400.3|31395.5|31392.8|31388|56
1612917600000|2021-02-10 00:40:00|31399.3|31394.5|31397.3|31392.5|31400.8|31396|31395.3|31390.5|34
1612917900000|2021-02-10 00:45:00|31396.8|31392|31396.3|31391.5|31399.3|31394.5|31391.8|31387|49
1612918200000|2021-02-10 00:50:00|31396.8|31392|31395.3|31390.5|31398.8|31394|31392.8|31388|38
1612918500000|2021-02-10 00:55:00|31395.8|31391|31399.3|31394.5|31400.3|31395.5|31393.8|31389|45
1612918800000|2021-02-10 01:00:00|31399.8|31395|31399.3|31394.5|31403.3|31398.5|31396.8|31392|70
1612919100000|2021-02-10 01:05:00|31398.8|31394|31408.3|31403.5|31408.8|31404|31396.8|31392|69
1612919400000|2021-02-10 01:10:00|31407.8|31403|31406.3|31401.5|31410.3|31405.5|31401.3|31396.5|105
1612919700000|2021-02-10 01:15:00|31405.8|31401|31457.8|31453|31464.8|31460|31405.8|31401|1203
1612920000000|2021-02-10 01:20:00|31458.3|31453.5|31449.3|31444.5|31458.3|31453.5|31445.3|31440.5|182
1612920300000|2021-02-10 01:25:00|31448.8|31444|31436.3|31431.5|31453.3|31448.5|31430.8|31426|347
1612920600000|2021-02-10 01:30:00|31436.8|31432|31439.8|31435|31445.3|31440.5|31431.3|31426.5|184
1612920900000|2021-02-10 01:35:00|31439.3|31434.5|31440.3|31435.5|31448.3|31443.5|31438.8|31434|148
1612921200000|2021-02-10 01:40:00|31440.8|31436|31452.3|31447.5|31457.3|31452.5|31437.8|31433|143
1612921500000|2021-02-10 01:45:00|31452.8|31448|31455.8|31451|31459.8|31455|31451.8|31447|143
1612921800000|2021-02-10 01:50:00|31456.3|31451.5|31463.3|31458.5|31464.8|31460|31454.3|31449.5|134
1612922100000|2021-02-10 01:55:00|31463.8|31459|31468.8|31464|31471.3|31466.5|31460.8|31456|185
1612922400000|2021-02-10 02:00:00|31468.3|31463.5|31479.8|31475|31480.8|31476|31468.3|31463.5|393
1612922700000|2021-02-10 02:05:00|31479.3|31474.5|31468.8|31464|31482.3|31477.5|31467.3|31462.5|225
1612923000000|2021-02-10 02:10:00|31469.3|31464.5|31471.8|31467|31477.8|31473|31466.8|31462|234
1612923300000|2021-02-10 02:15:00|31472.3|31467.5|31470.3|31465.5|31474.3|31469.5|31468.8|31464|137
1612923600000|2021-02-10 02:20:00|31469.8|31465|31465.3|31460.5|31472.3|31467.5|31463.8|31459|104
1612923900000|2021-02-10 02:25:00|31464.8|31460|31470.3|31465.5|31470.3|31465.5|31463.8|31459|48
1612924200000|2021-02-10 02:30:00|31470.8|31466|31470.3|31465.5|31472.8|31468|31466.3|31461.5|71
1612924500000|2021-02-10 02:35:00|31469.8|31465|31464.3|31459.5|31475.8|31471|31464.3|31459.5|62
1612924800000|2021-02-10 02:40:00|31463.8|31459|31463.3|31458.5|31469.8|31465|31461.8|31457|71
1612925100000|2021-02-10 02:45:00|31462.8|31458|31460.3|31455.5|31467.8|31463|31458.3|31453.5|113
1612925400000|2021-02-10 02:50:00|31459.8|31455|31456.3|31451.5|31460.3|31455.5|31454.8|31450|81
1612925700000|2021-02-10 02:55:00|31455.8|31451|31460.3|31455.5|31460.8|31456|31451.8|31447|103
1612926000000|2021-02-10 03:00:00|31460.8|31456|31466.3|31461.5|31467.3|31462.5|31459.8|31455|103
1612926300000|2021-02-10 03:05:00|31465.8|31461|31465.3|31460.5|31470.3|31465.5|31461.8|31457|149
1612926600000|2021-02-10 03:10:00|31465.8|31461|31467.3|31462.5|31474.8|31470|31465.3|31460.5|187
1612926900000|2021-02-10 03:15:00|31467.8|31463|31469.3|31464.5|31471.3|31466.5|31464.8|31460|84
1612927200000|2021-02-10 03:20:00|31469.8|31465|31468.8|31464|31469.8|31465|31465.8|31461|69
1612927500000|2021-02-10 03:25:00|31469.3|31464.5|31466.8|31462|31469.3|31464.5|31464.8|31460|61
1612927800000|2021-02-10 03:30:00|31468.3|31463.5|31463.3|31458.5|31470.3|31465.5|31461.8|31457|86
1612928100000|2021-02-10 03:35:00|31463.8|31459|31456.3|31451.5|31467.3|31462.5|31455.8|31451|95
1612928400000|2021-02-10 03:40:00|31456.8|31452|31460.3|31455.5|31462.8|31458|31455.8|31451|66
1612928700000|2021-02-10 03:45:00|31460.8|31456|31462.3|31457.5|31464.8|31460|31458.3|31453.5|132
1612929000000|2021-02-10 03:50:00|31462.8|31458|31463.3|31458.5|31464.3|31459.5|31460.3|31455.5|31
1612929300000|2021-02-10 03:55:00|31462.8|31458|31459.3|31454.5|31463.3|31458.5|31455.3|31450.5|116
1612929600000|2021-02-10 04:00:00|31458.8|31454|31460.8|31456|31460.8|31456|31453.3|31448.5|145
1612929900000|2021-02-10 04:05:00|31461.3|31456.5|31450.3|31445.5|31462.8|31458|31449.3|31444.5|168
1612930200000|2021-02-10 04:10:00|31450.8|31446|31450.3|31445.5|31454.3|31449.5|31447.8|31443|76
1612930500000|2021-02-10 04:15:00|31451.3|31446.5|31455.3|31450.5|31456.3|31451.5|31448.3|31443.5|60
1612930800000|2021-02-10 04:20:00|31455.8|31451|31453.3|31448.5|31457.3|31452.5|31452.8|31448|50
1612931100000|2021-02-10 04:25:00|31453.8|31449|31455.3|31450.5|31459.8|31455|31453.8|31449|83
1612931400000|2021-02-10 04:30:00|31455.8|31451|31455.3|31450.5|31457.8|31453|31452.3|31447.5|36
1612931700000|2021-02-10 04:35:00|31455.8|31451|31463.3|31458.5|31466.3|31461.5|31454.8|31450|109
1612932000000|2021-02-10 04:40:00|31462.3|31457.5|31462.3|31457.5|31464.8|31460|31459.8|31455|96
1612932300000|2021-02-10 04:45:00|31461.8|31457|31462.3|31457.5|31464.3|31459.5|31458.8|31454|60
1612932600000|2021-02-10 04:50:00|31462.8|31458|31457.3|31452.5|31463.3|31458.5|31456.3|31451.5|107
1612932900000|2021-02-10 04:55:00|31456.3|31451.5|31459.3|31454.5|31463.3|31458.5|31455.8|31451|82
1612933200000|2021-02-10 05:00:00|31460.3|31455.5|31462.8|31458|31465.8|31461|31456.3|31451.5|116
1612933500000|2021-02-10 05:05:00|31463.3|31458.5|31459.3|31454.5|31463.3|31458.5|31456.3|31451.5|67
1612933800000|2021-02-10 05:10:00|31458.8|31454|31461.3|31456.5|31463.3|31458.5|31457.8|31453|32
1612934100000|2021-02-10 05:15:00|31461.8|31457|31459.8|31455|31462.8|31458|31457.8|31453|70
1612934400000|2021-02-10 05:20:00|31459.3|31454.5|31455.3|31450.5|31459.8|31455|31454.8|31450|81
1612934700000|2021-02-10 05:25:00|31455.8|31451|31458.8|31454|31460.3|31455.5|31454.8|31450|152
1612935000000|2021-02-10 05:30:00|31459.3|31454.5|31455.3|31450.5|31460.3|31455.5|31450.8|31446|145
1612935300000|2021-02-10 05:35:00|31455.8|31451|31454.3|31449.5|31456.8|31452|31451.3|31446.5|125
1612935600000|2021-02-10 05:40:00|31454.8|31450|31454.3|31449.5|31456.8|31452|31451.8|31447|106
1612935900000|2021-02-10 05:45:00|31454.8|31450|31455.3|31450.5|31457.8|31453|31453.3|31448.5|46
1612936200000|2021-02-10 05:50:00|31455.8|31451|31457.3|31452.5|31460.3|31455.5|31455.3|31450.5|88
1612936500000|2021-02-10 05:55:00|31457.8|31453|31456.3|31451.5|31460.8|31456|31455.3|31450.5|106
1612936800000|2021-02-10 06:00:00|31456.8|31452|31466.3|31461.5|31467.3|31462.5|31453.8|31449|157
1612937100000|2021-02-10 06:05:00|31465.8|31461|31468.3|31463.5|31468.8|31464|31463.8|31459|59
1612937400000|2021-02-10 06:10:00|31467.8|31463|31455.3|31450.5|31468.8|31464|31455.3|31450.5|156
1612937700000|2021-02-10 06:15:00|31455.8|31451|31453.3|31448.5|31459.3|31454.5|31449.3|31444.5|174
1612938000000|2021-02-10 06:20:00|31453.8|31449|31454.3|31449.5|31457.8|31453|31451.8|31447|44
1612938300000|2021-02-10 06:25:00|31453.8|31449|31451.3|31446.5|31454.3|31449.5|31448.8|31444|84
1612938600000|2021-02-10 06:30:00|31450.8|31446|31446.3|31441.5|31451.8|31447|31446.3|31441.5|90
1612938900000|2021-02-10 06:35:00|31447.3|31442.5|31448.3|31443.5|31451.8|31447|31446.8|31442|97
1612939200000|2021-02-10 06:40:00|31448.8|31444|31450.3|31445.5|31451.8|31447|31448.3|31443.5|67
1612939500000|2021-02-10 06:45:00|31449.8|31445|31448.3|31443.5|31449.8|31445|31444.8|31440|65
1612939800000|2021-02-10 06:50:00|31447.8|31443|31449.3|31444.5|31449.8|31445|31445.8|31441|61
1612940100000|2021-02-10 06:55:00|31449.8|31445|31448.3|31443.5|31451.8|31447|31446.8|31442|63
1612940400000|2021-02-10 07:00:00|31447.7|31444.1|31434.7|31431.1|31450.7|31447.1|31430.2|31426.6|317
1612940700000|2021-02-10 07:05:00|31434.2|31430.6|31444.7|31441.1|31444.7|31441.1|31432.7|31429.1|161
1612941000000|2021-02-10 07:10:00|31445.2|31441.6|31441.7|31438.1|31445.2|31441.6|31439.2|31435.6|117
1612941300000|2021-02-10 07:15:00|31441.2|31437.6|31447.7|31444.1|31450.2|31446.6|31440.7|31437.1|115
1612941600000|2021-02-10 07:20:00|31447.2|31443.6|31453.2|31449.6|31454.2|31450.6|31446.7|31443.1|237
1612941900000|2021-02-10 07:25:00|31452.7|31449.1|31459.2|31455.6|31462.2|31458.6|31452.7|31449.1|189
1612942200000|2021-02-10 07:30:00|31459.7|31456.1|31469.2|31465.6|31471.7|31468.1|31458.7|31455.1|254
1612942500000|2021-02-10 07:35:00|31469.7|31466.1|31493.2|31489.6|31494.2|31490.6|31468.7|31465.1|777
1612942800000|2021-02-10 07:40:00|31492.7|31489.1|31495.7|31492.1|31500.2|31496.6|31487.7|31484.1|392
1612943100000|2021-02-10 07:45:00|31496.2|31492.6|31498.7|31495.1|31502.7|31499.1|31494.2|31490.6|294
1612943400000|2021-02-10 07:50:00|31498.2|31494.6|31487.2|31483.6|31501.2|31497.6|31486.2|31482.6|206
1612943700000|2021-02-10 07:55:00|31486.7|31483.1|31479.7|31476.1|31487.2|31483.6|31474.2|31470.6|298
1612944000000|2021-02-10 08:00:00|31478.7|31475.1|31468.7|31465.1|31482.7|31479.1|31454.7|31451.1|671
1612944300000|2021-02-10 08:05:00|31468.2|31464.6|31464.2|31460.6|31472.7|31469.1|31462.2|31458.6|292
1612944600000|2021-02-10 08:10:00|31463.7|31460.1|31454.7|31451.1|31463.7|31460.1|31438.2|31434.6|543
1612944900000|2021-02-10 08:15:00|31454.2|31450.6|31454.2|31450.6|31464.7|31461.1|31448.7|31445.1|269
1612945200000|2021-02-10 08:20:00|31453.7|31450.1|31469.2|31465.6|31473.7|31470.1|31452.7|31449.1|248
1612945500000|2021-02-10 08:25:00|31469.7|31466.1|31451.7|31448.1|31469.7|31466.1|31444.7|31441.1|260
1612945800000|2021-02-10 08:30:00|31452.2|31448.6|31431.7|31428.1|31452.2|31448.6|31420.2|31416.6|485
1612946100000|2021-02-10 08:35:00|31432.2|31428.6|31435.2|31431.6|31440.7|31437.1|31425.2|31421.6|280
1612946400000|2021-02-10 08:40:00|31434.7|31431.1|31435.7|31432.1|31438.7|31435.1|31430.2|31426.6|104
1612946700000|2021-02-10 08:45:00|31435.2|31431.6|31450.7|31447.1|31452.7|31449.1|31426.2|31422.6|190
1612947000000|2021-02-10 08:50:00|31449.2|31445.6|31459.2|31455.6|31464.2|31460.6|31444.7|31441.1|266
1612947300000|2021-02-10 08:55:00|31458.7|31455.1|31468.7|31465.1|31476.2|31472.6|31458.7|31455.1|248
1612947600000|2021-02-10 09:00:00|31468.2|31464.6|31464.7|31461.1|31476.7|31473.1|31463.7|31460.1|268
1612947900000|2021-02-10 09:05:00|31464.2|31460.6|31473.2|31469.6|31478.2|31474.6|31464.2|31460.6|157
1612948200000|2021-02-10 09:10:00|31472.7|31469.1|31466.2|31462.6|31473.2|31469.6|31463.7|31460.1|83
1612948500000|2021-02-10 09:15:00|31465.7|31462.1|31460.7|31457.1|31466.2|31462.6|31458.2|31454.6|93
1612948800000|2021-02-10 09:20:00|31460.2|31456.6|31463.2|31459.6|31463.2|31459.6|31453.2|31449.6|85
1612949100000|2021-02-10 09:25:00|31463.7|31460.1|31461.2|31457.6|31463.7|31460.1|31456.7|31453.1|51
1612949400000|2021-02-10 09:30:00|31460.7|31457.1|31472.2|31468.6|31472.2|31468.6|31459.7|31456.1|147
1612949700000|2021-02-10 09:35:00|31471.7|31468.1|31459.7|31456.1|31472.7|31469.1|31457.7|31454.1|150
1612950000000|2021-02-10 09:40:00|31460.2|31456.6|31466.7|31463.1|31470.2|31466.6|31459.7|31456.1|131
1612950300000|2021-02-10 09:45:00|31467.2|31463.6|31470.7|31467.1|31475.2|31471.6|31466.7|31463.1|88
1612950600000|2021-02-10 09:50:00|31471.2|31467.6|31465.7|31462.1|31476.2|31472.6|31465.2|31461.6|157
1612950900000|2021-02-10 09:55:00|31465.2|31461.6|31468.7|31465.1|31473.2|31469.6|31458.2|31454.6|179
1612951200000|2021-02-10 10:00:00|31468.2|31464.6|31472.7|31469.1|31474.7|31471.1|31465.2|31461.6|147
1612951500000|2021-02-10 10:05:00|31473.2|31469.6|31468.7|31465.1|31473.2|31469.6|31465.2|31461.6|97
1612951800000|2021-02-10 10:10:00|31468.2|31464.6|31456.7|31453.1|31470.2|31466.6|31456.7|31453.1|85
1612952100000|2021-02-10 10:15:00|31456.2|31452.6|31460.7|31457.1|31462.2|31458.6|31449.2|31445.6|194
1612952400000|2021-02-10 10:20:00|31461.2|31457.6|31460.7|31457.1|31462.7|31459.1|31457.2|31453.6|102
1612952700000|2021-02-10 10:25:00|31461.2|31457.6|31461.2|31457.6|31462.7|31459.1|31455.7|31452.1|134
1612953000000|2021-02-10 10:30:00|31460.7|31457.1|31455.7|31452.1|31462.7|31459.1|31447.2|31443.6|226
1612953300000|2021-02-10 10:35:00|31456.2|31452.6|31461.7|31458.1|31462.7|31459.1|31453.7|31450.1|183
1612953600000|2021-02-10 10:40:00|31461.2|31457.6|31457.7|31454.1|31463.2|31459.6|31457.7|31454.1|140
1612953900000|2021-02-10 10:45:00|31458.2|31454.6|31460.7|31457.1|31462.2|31458.6|31455.7|31452.1|124
1612954200000|2021-02-10 10:50:00|31461.2|31457.6|31463.7|31460.1|31465.2|31461.6|31459.7|31456.1|58
1612954500000|2021-02-10 10:55:00|31464.2|31460.6|31473.7|31470.1|31475.7|31472.1|31463.2|31459.6|143
1612954800000|2021-02-10 11:00:00|31473.2|31469.6|31485.7|31482.1|31487.7|31484.1|31471.2|31467.6|250
1612955100000|2021-02-10 11:05:00|31486.2|31482.6|31489.7|31486.1|31490.7|31487.1|31485.7|31482.1|161
1612955400000|2021-02-10 11:10:00|31490.2|31486.6|31488.7|31485.1|31491.2|31487.6|31485.2|31481.6|199
1612955700000|2021-02-10 11:15:00|31489.2|31485.6|31488.2|31484.6|31492.7|31489.1|31486.7|31483.1|143
1612956000000|2021-02-10 11:20:00|31488.7|31485.1|31491.7|31488.1|31492.2|31488.6|31484.2|31480.6|173
1612956300000|2021-02-10 11:25:00|31492.2|31488.6|31484.2|31480.6|31502.7|31499.1|31484.2|31480.6|445
1612956600000|2021-02-10 11:30:00|31483.2|31479.6|31475.7|31472.1|31485.2|31481.6|31474.7|31471.1|252
1612956900000|2021-02-10 11:35:00|31475.2|31471.6|31475.7|31472.1|31479.2|31475.6|31470.2|31466.6|118
1612957200000|2021-02-10 11:40:00|31476.2|31472.6|31470.2|31466.6|31476.7|31473.1|31468.7|31465.1|91
1612957500000|2021-02-10 11:45:00|31469.7|31466.1|31468.2|31464.6|31472.2|31468.6|31461.7|31458.1|126
1612957800000|2021-02-10 11:50:00|31467.7|31464.1|31474.7|31471.1|31475.7|31472.1|31462.2|31458.6|214
1612958100000|2021-02-10 11:55:00|31475.2|31471.6|31470.7|31467.1|31475.2|31471.6|31466.7|31463.1|314
1612958400000|2021-02-10 12:00:00|31470.2|31466.6|31458.7|31455.1|31471.7|31468.1|31451.7|31448.1|1006
1612958700000|2021-02-10 12:05:00|31459.2|31455.6|31463.2|31459.6|31463.2|31459.6|31454.2|31450.6|221
1612959000000|2021-02-10 12:10:00|31463.7|31460.1|31462.7|31459.1|31466.2|31462.6|31457.7|31454.1|154
1612959300000|2021-02-10 12:15:00|31463.2|31459.6|31465.2|31461.6|31468.2|31464.6|31460.7|31457.1|88
1612959600000|2021-02-10 12:20:00|31465.7|31462.1|31461.7|31458.1|31469.2|31465.6|31459.7|31456.1|107
1612959900000|2021-02-10 12:25:00|31462.2|31458.6|31466.7|31463.1|31469.2|31465.6|31454.2|31450.6|158
1612960200000|2021-02-10 12:30:00|31467.2|31463.6|31472.7|31469.1|31473.2|31469.6|31466.2|31462.6|160
1612960500000|2021-02-10 12:35:00|31472.2|31468.6|31470.7|31467.1|31474.7|31471.1|31468.2|31464.6|152
1612960800000|2021-02-10 12:40:00|31470.2|31466.6|31464.7|31461.1|31470.2|31466.6|31460.2|31456.6|161
1612961100000|2021-02-10 12:45:00|31464.2|31460.6|31460.7|31457.1|31464.7|31461.1|31457.7|31454.1|114
1612961400000|2021-02-10 12:50:00|31461.2|31457.6|31458.7|31455.1|31461.7|31458.1|31456.2|31452.6|166
1612961700000|2021-02-10 12:55:00|31459.2|31455.6|31465.2|31461.6|31466.7|31463.1|31458.7|31455.1|148
1612962000000|2021-02-10 13:00:00|31465.7|31462.1|31470.7|31467.1|31471.2|31467.6|31463.2|31459.6|138
1612962300000|2021-02-10 13:05:00|31470.2|31466.6|31464.2|31460.6|31470.2|31466.6|31459.7|31456.1|204
1612962600000|2021-02-10 13:10:00|31464.7|31461.1|31471.2|31467.6|31472.2|31468.6|31463.2|31459.6|267
1612962900000|2021-02-10 13:15:00|31471.7|31468.1|31469.2|31465.6|31473.2|31469.6|31468.2|31464.6|214
1612963200000|2021-02-10 13:20:00|31469.7|31466.1|31464.2|31460.6|31472.2|31468.6|31462.2|31458.6|241
1612963500000|2021-02-10 13:25:00|31464.7|31461.1|31457.7|31454.1|31465.2|31461.6|31453.7|31450.1|308
1612963800000|2021-02-10 13:30:00|31458.2|31454.6|31544.2|31540.6|31547.7|31544.1|31458.2|31454.6|2177
1612964100000|2021-02-10 13:35:00|31543.7|31540.1|31531.2|31527.6|31544.2|31540.6|31519.7|31516.1|856
1612964400000|2021-02-10 13:40:00|31530.7|31527.1|31530.2|31526.6|31535.7|31532.1|31520.7|31517.1|435
1612964700000|2021-02-10 13:45:00|31529.7|31526.1|31525.7|31522.1|31532.2|31528.6|31520.2|31516.6|323
1612965000000|2021-02-10 13:50:00|31525.2|31521.6|31515.7|31512.1|31533.2|31529.6|31513.2|31509.6|409
1612965300000|2021-02-10 13:55:00|31515.2|31511.6|31511.7|31508.1|31517.2|31513.6|31507.2|31503.6|242
1612965600000|2021-02-10 14:00:00|31510.7|31507.1|31509.7|31506.1|31514.2|31510.6|31503.7|31500.1|279
1612965900000|2021-02-10 14:05:00|31510.2|31506.6|31512.2|31508.6|31518.2|31514.6|31507.7|31504.1|210
1612966200000|2021-02-10 14:10:00|31511.7|31508.1|31503.7|31500.1|31511.7|31508.1|31501.2|31497.6|354
1612966500000|2021-02-10 14:15:00|31503.2|31499.6|31500.7|31497.1|31504.2|31500.6|31494.2|31490.6|264
1612966800000|2021-02-10 14:20:00|31501.2|31497.6|31502.7|31499.1|31503.7|31500.1|31494.7|31491.1|231
1612967100000|2021-02-10 14:25:00|31502.2|31498.6|31505.7|31502.1|31509.7|31506.1|31495.7|31492.1|638
1612967400000|2021-02-10 14:30:00|31505.1|31502.7|31477.1|31474.7|31508.6|31506.2|31472.1|31469.7|4009
1612967700000|2021-02-10 14:35:00|31479.6|31477.2|31487.6|31485.2|31508.1|31505.7|31472.1|31469.7|2383
1612968000000|2021-02-10 14:40:00|31488.1|31485.7|31480.6|31478.2|31499.1|31496.7|31472.1|31469.7|1832
1612968300000|2021-02-10 14:45:00|31481.6|31479.2|31481.1|31478.7|31491.6|31489.2|31454.1|31451.7|2040
1612968600000|2021-02-10 14:50:00|31480.6|31478.2|31464.1|31461.7|31484.1|31481.7|31458.6|31456.2|1221
1612968900000|2021-02-10 14:55:00|31463.6|31461.2|31456.6|31454.2|31471.6|31469.2|31448.1|31445.7|1227
1612969200000|2021-02-10 15:00:00|31457.1|31454.7|31464.1|31461.7|31484.1|31481.7|31457.1|31454.7|1376
1612969500000|2021-02-10 15:05:00|31463.6|31461.2|31482.6|31480.2|31483.6|31481.2|31460.6|31458.2|1140
1612969800000|2021-02-10 15:10:00|31484|31481.6|31466.5|31464.1|31493|31490.6|31463|31460.6|1919
1612970100000|2021-02-10 15:15:00|31467|31464.6|31426|31423.6|31468.5|31466.1|31422|31419.6|2496
1612970400000|2021-02-10 15:20:00|31425.5|31423.1|31336.5|31334.1|31425.5|31423.1|31309.5|31307.1|6705
1612970700000|2021-02-10 15:25:00|31337|31334.6|31343.5|31341.1|31382.5|31380.1|31308.5|31306.1|4904
1612971000000|2021-02-10 15:30:00|31344|31341.6|31305.5|31303.1|31354.5|31352.1|31288.5|31286.1|5026
1612971300000|2021-02-10 15:35:00|31304.5|31302.1|31313|31310.6|31361.5|31359.1|31304.5|31302.1|2894
1612971600000|2021-02-10 15:40:00|31313.5|31311.1|31241|31238.6|31323|31320.6|31218.5|31216.1|5063
1612971900000|2021-02-10 15:45:00|31243|31240.6|31304|31301.6|31304|31301.6|31225.5|31223.1|5340
1612972200000|2021-02-10 15:50:00|31303.5|31301.1|31372|31369.6|31383.5|31381.1|31287|31284.6|3861
1612972500000|2021-02-10 15:55:00|31371|31368.6|31411|31408.6|31414.5|31412.1|31347|31344.6|2667
1612972800000|2021-02-10 16:00:00|31410.5|31408.1|31364|31361.6|31428.5|31426.1|31364|31361.6|2361
1612973100000|2021-02-10 16:05:00|31365|31362.6|31396.5|31394.1|31404|31401.6|31349.5|31347.1|2088
1612973400000|2021-02-10 16:10:00|31395.5|31393.1|31422.5|31420.1|31435|31432.6|31387.5|31385.1|1563
1612973700000|2021-02-10 16:15:00|31422|31419.6|31407.5|31405.1|31430.5|31428.1|31399.5|31397.1|1222
1612974000000|2021-02-10 16:20:00|31407|31404.6|31395.5|31393.1|31417.5|31415.1|31386|31383.6|1248
1612974300000|2021-02-10 16:25:00|31395|31392.6|31365.5|31363.1|31411.5|31409.1|31363|31360.6|1920
1612974600000|2021-02-10 16:30:00|31365|31362.6|31386.5|31384.1|31394|31391.6|31331.5|31329.1|2263
1612974900000|2021-02-10 16:35:00|31386|31383.6|31377.5|31375.1|31397.5|31395.1|31369.5|31367.1|1118
1612975200000|2021-02-10 16:40:00|31378|31375.6|31363.5|31361.1|31381.5|31379.1|31358|31355.6|721
1612975500000|2021-02-10 16:45:00|31363|31360.6|31378.5|31376.1|31381|31378.6|31357|31354.6|588
1612975800000|2021-02-10 16:50:00|31378|31375.6|31384.5|31382.1|31394.5|31392.1|31364.5|31362.1|845
1612976100000|2021-02-10 16:55:00|31385|31382.6|31384.5|31382.1|31416|31413.6|31384.5|31382.1|1064
1612976400000|2021-02-10 17:00:00|31385|31382.6|31351|31348.6|31386|31383.6|31343|31340.6|1688
1612976700000|2021-02-10 17:05:00|31350.5|31348.1|31355|31352.6|31356|31353.6|31325|31322.6|1192
1612977000000|2021-02-10 17:10:00|31355.5|31353.1|31386.5|31384.1|31388|31385.6|31344.5|31342.1|1051
1612977300000|2021-02-10 17:15:00|31384.5|31382.1|31364.5|31362.1|31389.5|31387.1|31353|31350.6|919
1612977600000|2021-02-10 17:20:00|31365|31362.6|31320.5|31318.1|31367.5|31365.1|31318|31315.6|984
1612977900000|2021-02-10 17:25:00|31321|31318.6|31355.5|31353.1|31369|31366.6|31316|31313.6|1329
1612978200000|2021-02-10 17:30:00|31354.5|31352.1|31354.5|31352.1|31358|31355.6|31333|31330.6|771
1612978500000|2021-02-10 17:35:00|31355|31352.6|31345|31342.6|31361.5|31359.1|31334.5|31332.1|572
1612978800000|2021-02-10 17:40:00|31345.1|31342.7|31358.6|31356.2|31372.1|31369.7|31340.6|31338.2|788
1612979100000|2021-02-10 17:45:00|31357.6|31355.2|31377.1|31374.7|31380.1|31377.7|31347.6|31345.2|446
1612979400000|2021-02-10 17:50:00|31378.1|31375.7|31393.1|31390.7|31407.1|31404.7|31376.6|31374.2|969
1612979700000|2021-02-10 17:55:00|31392.6|31390.2|31384.1|31381.7|31401.6|31399.2|31383.6|31381.2|506
1612980000000|2021-02-10 18:00:00|31383.6|31381.2|31386.1|31383.7|31388.6|31386.2|31371.1|31368.7|600
1612980300000|2021-02-10 18:05:00|31386.6|31384.2|31395.1|31392.7|31405.6|31403.2|31385.6|31383.2|596
1612980600000|2021-02-10 18:10:00|31394.6|31392.2|31389.6|31387.2|31398.1|31395.7|31380.1|31377.7|473
1612980900000|2021-02-10 18:15:00|31390.1|31387.7|31398.1|31395.7|31402.1|31399.7|31380.1|31377.7|439
1612981200000|2021-02-10 18:20:00|31398.6|31396.2|31398.1|31395.7|31401.6|31399.2|31391.1|31388.7|295
1612981500000|2021-02-10 18:25:00|31397.6|31395.2|31408.1|31405.7|31413.1|31410.7|31396.1|31393.7|444
1612981800000|2021-02-10 18:30:00|31407.6|31405.2|31421.6|31419.2|31427.1|31424.7|31406.1|31403.7|809
1612982100000|2021-02-10 18:35:00|31422.1|31419.7|31425.6|31423.2|31426.1|31423.7|31414.1|31411.7|477
1612982400000|2021-02-10 18:40:00|31425.1|31422.7|31426.1|31423.7|31429.1|31426.7|31419.1|31416.7|578
1612982700000|2021-02-10 18:45:00|31425.1|31422.7|31397.6|31395.2|31428.6|31426.2|31397.1|31394.7|736
1612983000000|2021-02-10 18:50:00|31397.1|31394.7|31401.1|31398.7|31410.6|31408.2|31386.6|31384.2|762
1612983300000|2021-02-10 18:55:00|31401.6|31399.2|31398.6|31396.2|31402.1|31399.7|31390.6|31388.2|548
1612983600000|2021-02-10 19:00:00|31399.1|31396.7|31401.6|31399.2|31419.6|31417.2|31380.1|31377.7|1807
1612983900000|2021-02-10 19:05:00|31401.1|31398.7|31395.6|31393.2|31411.1|31408.7|31390.1|31387.7|1145
1612984200000|2021-02-10 19:10:00|31396.1|31393.7|31400.1|31397.7|31406.6|31404.2|31393.1|31390.7|432
1612984500000|2021-02-10 19:15:00|31400.6|31398.2|31397.1|31394.7|31402.1|31399.7|31380.6|31378.2|615
1612984800000|2021-02-10 19:20:00|31396.6|31394.2|31398.6|31396.2|31402.1|31399.7|31379.1|31376.7|481
1612985100000|2021-02-10 19:25:00|31398.1|31395.7|31430.1|31427.7|31430.6|31428.2|31387.1|31384.7|1157
1612985400000|2021-02-10 19:30:00|31429.6|31427.2|31461.1|31458.7|31471.1|31468.7|31420.6|31418.2|1929
1612985700000|2021-02-10 19:35:00|31462.1|31459.7|31443.1|31440.7|31462.6|31460.2|31442.1|31439.7|827
1612986000000|2021-02-10 19:40:00|31443.6|31441.2|31450.1|31447.7|31458.6|31456.2|31442.1|31439.7|555
1612986300000|2021-02-10 19:45:00|31450.6|31448.2|31460.6|31458.2|31463.6|31461.2|31449.1|31446.7|424
1612986600000|2021-02-10 19:50:00|31460.1|31457.7|31454.1|31451.7|31467.6|31465.2|31448.6|31446.2|560
1612986900000|2021-02-10 19:55:00|31453.6|31451.2|31480.6|31478.2|31480.6|31478.2|31453.6|31451.2|668
1612987200000|2021-02-10 20:00:00|31481.1|31478.7|31504.1|31501.7|31509.1|31506.7|31479.1|31476.7|1514
1612987500000|2021-02-10 20:05:00|31503.6|31501.2|31502.6|31500.2|31508.1|31505.7|31495.6|31493.2|683
1612987800000|2021-02-10 20:10:00|31503.1|31500.7|31506.6|31504.2|31508.1|31505.7|31490.1|31487.7|1216
1612988100000|2021-02-10 20:15:00|31507.1|31504.7|31493.6|31491.2|31510.6|31508.2|31489.1|31486.7|835
1612988400000|2021-02-10 20:20:00|31494.1|31491.7|31476.6|31474.2|31503.1|31500.7|31475.6|31473.2|899
1612988700000|2021-02-10 20:25:00|31477.1|31474.7|31467.1|31464.7|31485.1|31482.7|31450.1|31447.7|1359
1612989000000|2021-02-10 20:30:00|31467.6|31465.2|31455.6|31453.2|31476.1|31473.7|31451.1|31448.7|1431
1612989300000|2021-02-10 20:35:00|31455.1|31452.7|31412.6|31410.2|31462.1|31459.7|31411.1|31408.7|1510
1612989600000|2021-02-10 20:40:00|31412.1|31409.7|31388.6|31386.2|31429.6|31427.2|31387.6|31385.2|1505
1612989900000|2021-02-10 20:45:00|31388.1|31385.7|31405.6|31403.2|31428.6|31426.2|31388.1|31385.7|1320
1612990200000|2021-02-10 20:50:00|31399.6|31397.2|31424.6|31422.2|31437.1|31434.7|31396.1|31393.7|2022
1612990500000|2021-02-10 20:55:00|31424.1|31421.7|31444.1|31441.7|31448.6|31446.2|31401.6|31399.2|2491
1612990800000|2021-02-10 21:00:00|31420.7|31418.3|31436.4|31431.6|31447.9|31443.1|31419.4|31414.6|1201
1612991100000|2021-02-10 21:05:00|31436.9|31432.1|31450.4|31445.6|31460.4|31455.6|31436.9|31432.1|523
1612991400000|2021-02-10 21:10:00|31450.9|31446.1|31455.7|31445.9|31462.9|31458.1|31438.9|31434.1|366
1612991700000|2021-02-10 21:15:00|31455.9|31446.1|31446.7|31436.9|31457.1|31447.3|31444.6|31434.8|2
1612992000000|2021-02-10 21:20:00|31447|31437.2|31445.9|31436.1|31450.5|31440.7|31445|31435.2|0
1612992300000|2021-02-10 21:25:00|31445.4|31435.6|31447.6|31437.8|31449.9|31440.1|31445.4|31435.6|0
1612992600000|2021-02-10 21:30:00|31441.4|31436.6|31438.4|31433.6|31453.4|31448.6|31437.4|31432.6|156
1612992900000|2021-02-10 21:35:00|31437.4|31432.6|31449.4|31444.6|31457.4|31452.6|31437.4|31432.6|116
1612993200000|2021-02-10 21:40:00|31450.4|31445.6|31444.4|31439.6|31452.4|31447.6|31437.4|31432.6|86
1612993500000|2021-02-10 21:45:00|31445.4|31440.6|31445.4|31440.6|31448.4|31443.6|31439.4|31434.6|51
1612993800000|2021-02-10 21:50:00|31441.4|31436.6|31445.4|31440.6|31448.4|31443.6|31441.4|31436.6|69
1612994100000|2021-02-10 21:55:00|31442.4|31437.6|31448.6|31438.8|31448.6|31442.6|31435.4|31430.6|122
1612994400000|2021-02-10 22:00:00|31445.4|31435.6|31448.5|31438.7|31451.2|31441.4|31443.1|31433.3|2
1612994700000|2021-02-10 22:05:00|31448.8|31439|31448.5|31438.7|31450.3|31440.5|31446|31436.2|0
1612995000000|2021-02-10 22:10:00|31448.8|31439|31445.6|31435.8|31449.2|31439.4|31445.6|31435.8|0
1612995300000|2021-02-10 22:15:00|31446.1|31436.3|31445|31435.2|31446.1|31436.3|31445|31435.2|0
1612995600000|2021-02-10 22:20:00|31444.9|31435.1|31446|31436.2|31446|31436.2|31443.7|31433.9|0
1612995900000|2021-02-10 22:25:00|31443.7|31433.9|31442.7|31432.9|31446.2|31436.4|31441.9|31432.1|0
1612996200000|2021-02-10 22:30:00|31442.6|31432.8|31434|31424.2|31442.9|31433.1|31433.9|31424.1|0
1612996500000|2021-02-10 22:35:00|31432.1|31422.3|31430.4|31420.6|31434.1|31424.3|31428.3|31418.5|0
1612996800000|2021-02-10 22:40:00|31430.3|31420.5|31432.8|31423|31432.8|31423|31430.3|31420.5|0
1612997100000|2021-02-10 22:45:00|31432.9|31423.1|31431.7|31421.9|31432.9|31423.1|31430.9|31421.1|0
1612997400000|2021-02-10 22:50:00|31432.1|31422.3|31432.4|31422.6|31434.7|31424.9|31431.4|31421.6|0
1612997700000|2021-02-10 22:55:00|31433.9|31424.1|31434|31424.2|31434.6|31424.8|31432.4|31422.6|0
1612998000000|2021-02-10 23:00:00|31448.4|31443.6|31433.9|31429.1|31455.9|31451.1|31428.4|31423.6|201
1612998300000|2021-02-10 23:05:00|31435.9|31431.1|31434.9|31430.1|31436.9|31432.1|31426.4|31421.6|82
1612998600000|2021-02-10 23:10:00|31435.4|31430.6|31432.9|31428.1|31437.9|31433.1|31427.9|31423.1|63
1612998900000|2021-02-10 23:15:00|31432.4|31427.6|31438.4|31433.6|31441.4|31436.6|31426.9|31422.1|61
1612999200000|2021-02-10 23:20:00|31439.4|31434.6|31447.4|31442.6|31453.9|31449.1|31437.4|31432.6|74
1612999500000|2021-02-10 23:25:00|31447.9|31443.1|31437.9|31433.1|31451.4|31446.6|31433.4|31428.6|93
1612999800000|2021-02-10 23:30:00|31438.4|31433.6|31439.9|31435.1|31446.9|31442.1|31436.9|31432.1|74
1613000100000|2021-02-10 23:35:00|31439.4|31434.6|31436.4|31431.6|31448.4|31443.6|31434.4|31429.6|51
1613000400000|2021-02-10 23:40:00|31436.9|31432.1|31439.4|31434.6|31440.9|31436.1|31429.9|31425.1|53
1613000700000|2021-02-10 23:45:00|31439.9|31435.1|31444.4|31439.6|31446.9|31442.1|31438.9|31434.1|27
1613001000000|2021-02-10 23:50:00|31444.9|31440.1|31437.4|31432.6|31444.9|31440.1|31436.9|31432.1|34
1613001300000|2021-02-10 23:55:00|31436.9|31432.1|31440.9|31436.1|31441.9|31437.1|31432.4|31427.6|49
1613001600000|2021-02-11 00:00:00|31440.4|31435.6|31443.9|31439.1|31446.9|31442.1|31439.9|31435.1|132
1613001900000|2021-02-11 00:05:00|31443.4|31438.6|31440.4|31435.6|31446.9|31442.1|31434.9|31430.1|40
1613002200000|2021-02-11 00:10:00|31440.9|31436.1|31432.4|31427.6|31440.9|31436.1|31431.9|31427.1|46
1613002500000|2021-02-11 00:15:00|31432.9|31428.1|31412.4|31407.6|31434.9|31430.1|31412.4|31407.6|377
1613002800000|2021-02-11 00:20:00|31412.9|31408.1|31406.4|31401.6|31417.4|31412.6|31399.9|31395.1|261
1613003100000|2021-02-11 00:25:00|31408.4|31403.6|31403.4|31398.6|31412.4|31407.6|31401.9|31397.1|95
1613003400000|2021-02-11 00:30:00|31403.9|31399.1|31387.4|31382.6|31410.9|31406.1|31386.9|31382.1|162
1613003700000|2021-02-11 00:35:00|31386.9|31382.1|31387.4|31382.6|31388.9|31384.1|31368.9|31364.1|306
1613004000000|2021-02-11 00:40:00|31387.9|31383.1|31387.4|31382.6|31392.9|31388.1|31381.9|31377.1|81
1613004300000|2021-02-11 00:45:00|31387.9|31383.1|31375.4|31370.6|31387.9|31383.1|31364.9|31360.1|214
1613004600000|2021-02-11 00:50:00|31374.9|31370.1|31367.4|31362.6|31376.4|31371.6|31363.4|31358.6|236
1613004900000|2021-02-11 00:55:00|31366.9|31362.1|31372.4|31367.6|31374.4|31369.6|31363.9|31359.1|143
1613005200000|2021-02-11 01:00:00|31371.9|31367.1|31367.9|31363.1|31383.4|31378.6|31366.4|31361.6|184
1613005500000|2021-02-11 01:05:00|31368.4|31363.6|31380.9|31376.1|31386.4|31381.6|31367.4|31362.6|82
1613005800000|2021-02-11 01:10:00|31381.4|31376.6|31381.4|31376.6|31387.4|31382.6|31377.9|31373.1|70
1613006100000|2021-02-11 01:15:00|31381.9|31377.1|31387.9|31383.1|31391.9|31387.1|31373.9|31369.1|122
1613006400000|2021-02-11 01:20:00|31387.4|31382.6|31385.4|31380.6|31388.4|31383.6|31381.4|31376.6|40
1613006700000|2021-02-11 01:25:00|31385.9|31381.1|31384.4|31379.6|31390.9|31386.1|31382.4|31377.6|142
1613007000000|2021-02-11 01:30:00|31383.9|31379.1|31370.4|31365.6|31386.4|31381.6|31366.4|31361.6|119
1613007300000|2021-02-11 01:35:00|31370.9|31366.1|31369.9|31365.1|31373.9|31369.1|31363.4|31358.6|77
1613007600000|2021-02-11 01:40:00|31370.4|31365.6|31362.9|31358.1|31370.4|31365.6|31359.4|31354.6|117
1613007900000|2021-02-11 01:45:00|31363.4|31358.6|31365.4|31360.6|31369.9|31365.1|31361.9|31357.1|54
1613008200000|2021-02-11 01:50:00|31365.9|31361.1|31362.4|31357.6|31366.4|31361.6|31352.9|31348.1|189
1613008500000|2021-02-11 01:55:00|31362.9|31358.1|31369.4|31364.6|31376.4|31371.6|31359.9|31355.1|72
1613008800000|2021-02-11 02:00:00|31368.9|31364.1|31374.4|31369.6|31374.9|31370.1|31364.9|31360.1|107
1613009100000|2021-02-11 02:05:00|31373.9|31369.1|31370.4|31365.6|31376.4|31371.6|31368.4|31363.6|52
1613009400000|2021-02-11 02:10:00|31370.9|31366.1|31374.4|31369.6|31378.4|31373.6|31370.4|31365.6|76
1613009700000|2021-02-11 02:15:00|31374.9|31370.1|31385.9|31381.1|31386.4|31381.6|31373.9|31369.1|101
1613010000000|2021-02-11 02:20:00|31386.4|31381.6|31386.9|31382.1|31390.9|31386.1|31384.4|31379.6|156
1613010300000|2021-02-11 02:25:00|31387.4|31382.6|31387.4|31382.6|31391.9|31387.1|31387.4|31382.6|59
1613010600000|2021-02-11 02:30:00|31386.9|31382.1|31390.4|31385.6|31391.9|31387.1|31386.4|31381.6|76
1613010900000|2021-02-11 02:35:00|31390.9|31386.1|31416.9|31412.1|31419.4|31414.6|31389.4|31384.6|542
1613011200000|2021-02-11 02:40:00|31417.4|31412.6|31411.4|31406.6|31424.4|31419.6|31409.4|31404.6|277
1613011500000|2021-02-11 02:45:00|31411.9|31407.1|31425.4|31420.6|31427.9|31423.1|31411.4|31406.6|174
1613011800000|2021-02-11 02:50:00|31424.9|31420.1|31432.9|31428.1|31444.4|31439.6|31424.9|31420.1|248
1613012100000|2021-02-11 02:55:00|31433.4|31428.6|31430.9|31426.1|31439.4|31434.6|31430.4|31425.6|117
1613012400000|2021-02-11 03:00:00|31431.4|31426.6|31427.4|31422.6|31438.9|31434.1|31423.4|31418.6|173
1613012700000|2021-02-11 03:05:00|31427.9|31423.1|31422.4|31417.6|31431.4|31426.6|31419.9|31415.1|98
1613013000000|2021-02-11 03:10:00|31421.9|31417.1|31419.4|31414.6|31421.9|31417.1|31416.9|31412.1|54
1613013300000|2021-02-11 03:15:00|31419.9|31415.1|31420.9|31416.1|31430.4|31425.6|31419.4|31414.6|91
1613013600000|2021-02-11 03:20:00|31420.4|31415.6|31418.4|31413.6|31422.9|31418.1|31416.4|31411.6|69
1613013900000|2021-02-11 03:25:00|31417.9|31413.1|31421.4|31416.6|31424.4|31419.6|31415.9|31411.1|61
1613014200000|2021-02-11 03:30:00|31420.9|31416.1|31417.4|31412.6|31421.4|31416.6|31413.9|31409.1|60
1613014500000|2021-02-11 03:35:00|31417.9|31413.1|31426.9|31422.1|31427.4|31422.6|31415.4|31410.6|54
1613014800000|2021-02-11 03:40:00|31426.4|31421.6|31428.9|31424.1|31431.9|31427.1|31422.9|31418.1|67
1613015100000|2021-02-11 03:45:00|31428.4|31423.6|31428.4|31423.6|31429.4|31424.6|31422.4|31417.6|71
1613015400000|2021-02-11 03:50:00|31427.9|31423.1|31432.9|31428.1|31435.4|31430.6|31424.4|31419.6|58
1613015700000|2021-02-11 03:55:00|31432.4|31427.6|31431.4|31426.6|31434.4|31429.6|31428.4|31423.6|50
1613016000000|2021-02-11 04:00:00|31432.4|31427.6|31428.4|31423.6|31434.4|31429.6|31424.4|31419.6|49
1613016300000|2021-02-11 04:05:00|31427.9|31423.1|31432.4|31427.6|31433.4|31428.6|31425.4|31420.6|35
1613016600000|2021-02-11 04:10:00|31431.9|31427.1|31438.4|31433.6|31440.9|31436.1|31431.9|31427.1|72
1613016900000|2021-02-11 04:15:00|31438.9|31434.1|31434.4|31429.6|31439.9|31435.1|31429.4|31424.6|62
1613017200000|2021-02-11 04:20:00|31434.9|31430.1|31436.4|31431.6|31437.4|31432.6|31432.4|31427.6|47
1613017500000|2021-02-11 04:25:00|31435.9|31431.1|31445.4|31440.6|31445.9|31441.1|31435.4|31430.6|82
1613017800000|2021-02-11 04:30:00|31444.9|31440.1|31439.4|31434.6|31444.9|31440.1|31437.4|31432.6|61
1613018100000|2021-02-11 04:35:00|31438.9|31434.1|31439.9|31435.1|31442.4|31437.6|31435.9|31431.1|60
1613018400000|2021-02-11 04:40:00|31439.4|31434.6|31436.9|31432.1|31439.4|31434.6|31435.9|31431.1|19
1613018700000|2021-02-11 04:45:00|31437.4|31432.6|31440.4|31435.6|31440.4|31435.6|31435.9|31431.1|27
1613019000000|2021-02-11 04:50:00|31440.9|31436.1|31452.9|31448.1|31452.9|31448.1|31440.9|31436.1|142
1613019300000|2021-02-11 04:55:00|31452.4|31447.6|31449.9|31445.1|31453.4|31448.6|31448.4|31443.6|61
1613019600000|2021-02-11 05:00:00|31450.4|31445.6|31450.4|31445.6|31456.4|31451.6|31448.4|31443.6|103
1613019900000|2021-02-11 05:05:00|31450.9|31446.1|31448.4|31443.6|31455.4|31450.6|31447.4|31442.6|37
1613020200000|2021-02-11 05:10:00|31448.9|31444.1|31445.9|31441.1|31450.9|31446.1|31443.4|31438.6|35
1613020500000|2021-02-11 05:15:00|31445.4|31440.6|31439.4|31434.6|31446.9|31442.1|31436.9|31432.1|94
1613020800000|2021-02-11 05:20:00|31438.9|31434.1|31435.9|31431.1|31439.4|31434.6|31433.4|31428.6|39
1613021100000|2021-02-11 05:25:00|31436.4|31431.6|31442.4|31437.6|31443.9|31439.1|31434.4|31429.6|36
1613021400000|2021-02-11 05:30:00|31442.9|31438.1|31440.4|31435.6|31443.9|31439.1|31435.9|31431.1|47
1613021700000|2021-02-11 05:35:00|31440.9|31436.1|31443.4|31438.6|31443.9|31439.1|31438.4|31433.6|52
1613022000000|2021-02-11 05:40:00|31443.9|31439.1|31438.4|31433.6|31443.9|31439.1|31436.9|31432.1|35
1613022300000|2021-02-11 05:45:00|31437.9|31433.1|31437.4|31432.6|31438.4|31433.6|31433.9|31429.1|60
1613022600000|2021-02-11 05:50:00|31436.9|31432.1|31440.4|31435.6|31442.9|31438.1|31436.9|31432.1|44
1613022900000|2021-02-11 05:55:00|31440.9|31436.1|31440.4|31435.6|31441.9|31437.1|31436.4|31431.6|16
1613023200000|2021-02-11 06:00:00|31440.9|31436.1|31447.4|31442.6|31449.4|31444.6|31438.4|31433.6|54
1613023500000|2021-02-11 06:05:00|31446.9|31442.1|31453.4|31448.6|31454.9|31450.1|31446.9|31442.1|70
1613023800000|2021-02-11 06:10:00|31452.9|31448.1|31458.9|31454.1|31461.9|31457.1|31451.4|31446.6|137
1613024100000|2021-02-11 06:15:00|31458.4|31453.6|31461.4|31456.6|31463.4|31458.6|31456.9|31452.1|58
1613024400000|2021-02-11 06:20:00|31461.9|31457.1|31457.9|31453.1|31461.9|31457.1|31456.4|31451.6|68
1613024700000|2021-02-11 06:25:00|31457.4|31452.6|31462.4|31457.6|31463.4|31458.6|31456.4|31451.6|91
1613025000000|2021-02-11 06:30:00|31461.9|31457.1|31461.9|31457.1|31463.9|31459.1|31458.4|31453.6|46
1613025300000|2021-02-11 06:35:00|31462.4|31457.6|31464.4|31459.6|31468.4|31463.6|31460.4|31455.6|112
1613025600000|2021-02-11 06:40:00|31463.9|31459.1|31468.4|31463.6|31469.4|31464.6|31462.4|31457.6|26
1613025900000|2021-02-11 06:45:00|31468.9|31464.1|31468.4|31463.6|31469.9|31465.1|31464.9|31460.1|36
1613026200000|2021-02-11 06:50:00|31468.9|31464.1|31468.9|31464.1|31469.4|31464.6|31459.9|31455.1|82
1613026500000|2021-02-11 06:55:00|31469.4|31464.6|31468.9|31464.1|31469.4|31464.6|31464.9|31460.1|22
1613026800000|2021-02-11 07:00:00|31468.3|31464.7|31472.3|31468.7|31479.3|31475.7|31467.8|31464.2|189
1613027100000|2021-02-11 07:05:00|31471.8|31468.2|31480.3|31476.7|31487.8|31484.2|31471.8|31468.2|247
1613027400000|2021-02-11 07:10:00|31480.8|31477.2|31481.3|31477.7|31484.8|31481.2|31474.8|31471.2|111
1613027700000|2021-02-11 07:15:00|31480.8|31477.2|31477.8|31474.2|31481.8|31478.2|31474.3|31470.7|76
1613028000000|2021-02-11 07:20:00|31477.3|31473.7|31470.8|31467.2|31479.8|31476.2|31467.8|31464.2|84
1613028300000|2021-02-11 07:25:00|31469.8|31466.2|31464.3|31460.7|31469.8|31466.2|31463.3|31459.7|80
1613028600000|2021-02-11 07:30:00|31464.8|31461.2|31458.8|31455.2|31467.8|31464.2|31455.3|31451.7|148
1613028900000|2021-02-11 07:35:00|31458.3|31454.7|31464.8|31461.2|31467.8|31464.2|31458.3|31454.7|110
1613029200000|2021-02-11 07:40:00|31465.3|31461.7|31468.8|31465.2|31473.3|31469.7|31463.8|31460.2|76
1613029500000|2021-02-11 07:45:00|31469.3|31465.7|31454.3|31450.7|31471.8|31468.2|31453.8|31450.2|137
1613029800000|2021-02-11 07:50:00|31455.8|31452.2|31464.8|31461.2|31464.8|31461.2|31453.3|31449.7|120
1613030100000|2021-02-11 07:55:00|31464.3|31460.7|31474.3|31470.7|31475.3|31471.7|31464.3|31460.7|195
1613030400000|2021-02-11 08:00:00|31473.3|31469.7|31470.8|31467.2|31487.3|31483.7|31465.8|31462.2|619
1613030700000|2021-02-11 08:05:00|31471.3|31467.7|31464.8|31461.2|31486.8|31483.2|31455.3|31451.7|433
1613031000000|2021-02-11 08:10:00|31465.3|31461.7|31444.8|31441.2|31470.8|31467.2|31442.3|31438.7|591
1613031300000|2021-02-11 08:15:00|31444.3|31440.7|31458.8|31455.2|31461.8|31458.2|31443.3|31439.7|330
1613031600000|2021-02-11 08:20:00|31459.3|31455.7|31448.8|31445.2|31462.8|31459.2|31439.8|31436.2|354
1613031900000|2021-02-11 08:25:00|31449.3|31445.7|31459.8|31456.2|31466.8|31463.2|31449.3|31445.7|255
1613032200000|2021-02-11 08:30:00|31459.3|31455.7|31449.3|31445.7|31469.3|31465.7|31448.3|31444.7|285
1613032500000|2021-02-11 08:35:00|31449.8|31446.2|31452.8|31449.2|31461.3|31457.7|31446.8|31443.2|135
1613032800000|2021-02-11 08:40:00|31452.3|31448.7|31468.3|31464.7|31474.3|31470.7|31448.8|31445.2|279
1613033100000|2021-02-11 08:45:00|31468.8|31465.2|31470.3|31466.7|31475.8|31472.2|31464.8|31461.2|272
1613033400000|2021-02-11 08:50:00|31469.8|31466.2|31500.8|31497.2|31506.8|31503.2|31469.3|31465.7|832
1613033700000|2021-02-11 08:55:00|31501.3|31497.7|31490.3|31486.7|31501.3|31497.7|31490.3|31486.7|224
1613034000000|2021-02-11 09:00:00|31489.8|31486.2|31478.8|31475.2|31492.3|31488.7|31477.3|31473.7|514
1613034300000|2021-02-11 09:05:00|31479.3|31475.7|31480.8|31477.2|31482.3|31478.7|31472.3|31468.7|190
1613034600000|2021-02-11 09:10:00|31481.3|31477.7|31474.8|31471.2|31483.8|31480.2|31472.3|31468.7|189
1613034900000|2021-02-11 09:15:00|31474.3|31470.7|31483.8|31480.2|31491.3|31487.7|31473.3|31469.7|277
1613035200000|2021-02-11 09:20:00|31483.3|31479.7|31493.8|31490.2|31501.8|31498.2|31481.8|31478.2|250
1613035500000|2021-02-11 09:25:00|31494.3|31490.7|31484.8|31481.2|31504.8|31501.2|31481.3|31477.7|257
1613035800000|2021-02-11 09:30:00|31484.3|31480.7|31484.8|31481.2|31488.8|31485.2|31480.3|31476.7|180
1613036100000|2021-02-11 09:35:00|31485.3|31481.7|31491.3|31487.7|31492.8|31489.2|31483.8|31480.2|116
1613036400000|2021-02-11 09:40:00|31490.8|31487.2|31490.8|31487.2|31492.3|31488.7|31485.3|31481.7|127
1613036700000|2021-02-11 09:45:00|31490.3|31486.7|31494.3|31490.7|31495.8|31492.2|31487.3|31483.7|90
1613037000000|2021-02-11 09:50:00|31493.8|31490.2|31488.8|31485.2|31502.8|31499.2|31488.3|31484.7|142
1613037300000|2021-02-11 09:55:00|31489.3|31485.7|31485.8|31482.2|31493.8|31490.2|31484.3|31480.7|110
1613037600000|2021-02-11 10:00:00|31486.3|31482.7|31492.8|31489.2|31494.3|31490.7|31484.3|31480.7|86
1613037900000|2021-02-11 10:05:00|31492.3|31488.7|31493.3|31489.7|31500.8|31497.2|31491.8|31488.2|152
1613038200000|2021-02-11 10:10:00|31492.8|31489.2|31480.8|31477.2|31494.3|31490.7|31478.8|31475.2|151
1613038500000|2021-02-11 10:15:00|31480.3|31476.7|31482.8|31479.2|31483.8|31480.2|31477.3|31473.7|85
1613038800000|2021-02-11 10:20:00|31483.3|31479.7|31477.8|31474.2|31485.3|31481.7|31474.3|31470.7|248
1613039100000|2021-02-11 10:25:00|31478.3|31474.7|31473.8|31470.2|31480.3|31476.7|31466.8|31463.2|168
1613039400000|2021-02-11 10:30:00|31474.3|31470.7|31474.3|31470.7|31483.3|31479.7|31473.3|31469.7|140
1613039700000|2021-02-11 10:35:00|31473.8|31470.2|31477.8|31474.2|31479.8|31476.2|31472.3|31468.7|110
1613040000000|2021-02-11 10:40:00|31477.3|31473.7|31477.3|31473.7|31480.8|31477.2|31474.3|31470.7|50
1613040300000|2021-02-11 10:45:00|31477.8|31474.2|31472.8|31469.2|31479.8|31476.2|31472.3|31468.7|35
1613040600000|2021-02-11 10:50:00|31472.3|31468.7|31474.8|31471.2|31477.3|31473.7|31468.3|31464.7|96
1613040900000|2021-02-11 10:55:00|31475.3|31471.7|31479.8|31476.2|31485.8|31482.2|31473.8|31470.2|146
1613041200000|2021-02-11 11:00:00|31479.3|31475.7|31478.8|31475.2|31482.3|31478.7|31474.3|31470.7|101
1613041500000|2021-02-11 11:05:00|31478.3|31474.7|31478.8|31475.2|31483.3|31479.7|31475.8|31472.2|85
1613041800000|2021-02-11 11:10:00|31479.3|31475.7|31484.8|31481.2|31490.3|31486.7|31479.3|31475.7|138
1613042100000|2021-02-11 11:15:00|31484.3|31480.7|31488.8|31485.2|31491.3|31487.7|31483.8|31480.2|95
1613042400000|2021-02-11 11:20:00|31488.3|31484.7|31499.3|31495.7|31499.3|31495.7|31485.8|31482.2|97
1613042700000|2021-02-11 11:25:00|31499.8|31496.2|31489.8|31486.2|31508.8|31505.2|31489.8|31486.2|210
1613043000000|2021-02-11 11:30:00|31490.3|31486.7|31484.8|31481.2|31492.3|31488.7|31480.3|31476.7|121
1613043300000|2021-02-11 11:35:00|31485.3|31481.7|31482.8|31479.2|31488.3|31484.7|31479.8|31476.2|98
1613043600000|2021-02-11 11:40:00|31482.3|31478.7|31478.8|31475.2|31486.3|31482.7|31476.8|31473.2|200
1613043900000|2021-02-11 11:45:00|31479.3|31475.7|31481.8|31478.2|31482.8|31479.2|31472.8|31469.2|119
1613044200000|2021-02-11 11:50:00|31482.3|31478.7|31476.8|31473.2|31489.8|31486.2|31467.8|31464.2|418
1613044500000|2021-02-11 11:55:00|31477.3|31473.7|31478.3|31474.7|31482.8|31479.2|31476.3|31472.7|90
1613044800000|2021-02-11 12:00:00|31477.8|31474.2|31475.8|31472.2|31485.8|31482.2|31473.3|31469.7|304
1613045100000|2021-02-11 12:05:00|31476.3|31472.7|31467.8|31464.2|31480.8|31477.2|31464.3|31460.7|212
1613045400000|2021-02-11 12:10:00|31468.8|31465.2|31473.8|31470.2|31476.3|31472.7|31465.3|31461.7|170
1613045700000|2021-02-11 12:15:00|31474.3|31470.7|31480.8|31477.2|31482.8|31479.2|31468.8|31465.2|120
1613046000000|2021-02-11 12:20:00|31481.3|31477.7|31481.8|31478.2|31484.8|31481.2|31479.8|31476.2|116
1613046300000|2021-02-11 12:25:00|31482.3|31478.7|31488.3|31484.7|31488.8|31485.2|31481.3|31477.7|80
1613046600000|2021-02-11 12:30:00|31487.8|31484.2|31483.8|31480.2|31490.8|31487.2|31481.3|31477.7|175
1613046900000|2021-02-11 12:35:00|31483.3|31479.7|31484.8|31481.2|31487.8|31484.2|31482.3|31478.7|103
1613047200000|2021-02-11 12:40:00|31484.3|31480.7|31475.3|31471.7|31488.3|31484.7|31472.8|31469.2|199
1613047500000|2021-02-11 12:45:00|31474.8|31471.2|31472.8|31469.2|31476.8|31473.2|31468.8|31465.2|174
1613047800000|2021-02-11 12:50:00|31473.3|31469.7|31462.8|31459.2|31473.8|31470.2|31458.8|31455.2|296
1613048100000|2021-02-11 12:55:00|31462.3|31458.7|31462.8|31459.2|31465.8|31462.2|31456.3|31452.7|299
1613048400000|2021-02-11 13:00:00|31463.8|31460.2|31471.8|31468.2|31475.8|31472.2|31463.8|31460.2|325
1613048700000|2021-02-11 13:05:00|31472.3|31468.7|31480.8|31477.2|31482.3|31478.7|31470.8|31467.2|247
1613049000000|2021-02-11 13:10:00|31481.3|31477.7|31476.8|31473.2|31482.3|31478.7|31470.3|31466.7|313
1613049300000|2021-02-11 13:15:00|31476.3|31472.7|31493.8|31490.2|31494.8|31491.2|31475.3|31471.7|343
1613049600000|2021-02-11 13:20:00|31493.3|31489.7|31487.8|31484.2|31494.3|31490.7|31484.8|31481.2|218
1613049900000|2021-02-11 13:25:00|31487.3|31483.7|31482.3|31478.7|31489.3|31485.7|31480.3|31476.7|205
1613050200000|2021-02-11 13:30:00|31482.8|31479.2|31477.8|31474.2|31486.3|31482.7|31474.8|31471.2|243
1613050500000|2021-02-11 13:35:00|31478.3|31474.7|31482.3|31478.7|31486.8|31483.2|31475.8|31472.2|176
1613050800000|2021-02-11 13:40:00|31482.8|31479.2|31484.8|31481.2|31490.3|31486.7|31479.8|31476.2|210
1613051100000|2021-02-11 13:45:00|31484.3|31480.7|31485.8|31482.2|31491.8|31488.2|31483.3|31479.7|139
1613051400000|2021-02-11 13:50:00|31485.3|31481.7|31467.3|31463.7|31485.3|31481.7|31465.8|31462.2|279
1613051700000|2021-02-11 13:55:00|31467.8|31464.2|31468.8|31465.2|31475.8|31472.2|31466.8|31463.2|197
1613052000000|2021-02-11 14:00:00|31469.8|31466.2|31466.8|31463.2|31477.8|31474.2|31466.8|31463.2|218
1613052300000|2021-02-11 14:05:00|31467.3|31463.7|31474.8|31471.2|31477.3|31473.7|31464.8|31461.2|187
1613052600000|2021-02-11 14:10:00|31475.3|31471.7|31468.3|31464.7|31482.8|31479.2|31467.3|31463.7|185
1613052900000|2021-02-11 14:15:00|31468.8|31465.2|31460.8|31457.2|31470.3|31466.7|31459.3|31455.7|200
1613053200000|2021-02-11 14:20:00|31458.8|31455.2|31473.3|31469.7|31475.3|31471.7|31457.8|31454.2|347
1613053500000|2021-02-11 14:25:00|31473.8|31470.2|31471.3|31467.7|31488.3|31484.7|31469.3|31465.7|884
1613053800000|2021-02-11 14:30:00|31470.7|31468.3|31497.2|31494.8|31504.7|31502.3|31459.7|31457.3|3856
1613054100000|2021-02-11 14:35:00|31494.7|31492.3|31530.2|31527.8|31539.7|31537.3|31471.7|31469.3|3896
1613054400000|2021-02-11 14:40:00|31531.7|31529.3|31508.2|31505.8|31536.2|31533.8|31498.2|31495.8|3214
1613054700000|2021-02-11 14:45:00|31509.7|31507.3|31525.7|31523.3|31541.7|31539.3|31509.2|31506.8|2108
1613055000000|2021-02-11 14:50:00|31525.2|31522.8|31454.7|31452.3|31526.2|31523.8|31444.7|31442.3|3152
1613055300000|2021-02-11 14:55:00|31454.2|31451.8|31421.2|31418.8|31486.7|31484.3|31418.2|31415.8|2807
1613055600000|2021-02-11 15:00:00|31421.7|31419.3|31467.2|31464.8|31471.7|31469.3|31414.7|31412.3|2064
1613055900000|2021-02-11 15:05:00|31468.2|31465.8|31475.2|31472.8|31482.7|31480.3|31462.2|31459.8|1342
1613056200000|2021-02-11 15:10:00|31476|31473.6|31491|31488.6|31493.5|31491.1|31468.5|31466.1|1183
1613056500000|2021-02-11 15:15:00|31491.5|31489.1|31505|31502.6|31515.5|31513.1|31489|31486.6|1555
1613056800000|2021-02-11 15:20:00|31504.5|31502.1|31507.5|31505.1|31521.5|31519.1|31503.5|31501.1|1257
1613057100000|2021-02-11 15:25:00|31508|31505.6|31501|31498.6|31514.5|31512.1|31478|31475.6|1255
1613057400000|2021-02-11 15:30:00|31501.5|31499.1|31471|31468.6|31503.5|31501.1|31463.5|31461.1|1225
1613057700000|2021-02-11 15:35:00|31470.5|31468.1|31467.5|31465.1|31486.5|31484.1|31463.5|31461.1|1456
1613058000000|2021-02-11 15:40:00|31468|31465.6|31481.5|31479.1|31497|31494.6|31468|31465.6|1059
1613058300000|2021-02-11 15:45:00|31482.5|31480.1|31490.5|31488.1|31504.5|31502.1|31480|31477.6|966
1613058600000|2021-02-11 15:50:00|31491|31488.6|31499|31496.6|31506.5|31504.1|31489.5|31487.1|834
1613058900000|2021-02-11 15:55:00|31499.5|31497.1|31459.5|31457.1|31503|31500.6|31444.5|31442.1|2220
1613059200000|2021-02-11 16:00:00|31460|31457.6|31452.5|31450.1|31463.5|31461.1|31440|31437.6|1534
1613059500000|2021-02-11 16:05:00|31453|31450.6|31441|31438.6|31457.5|31455.1|31438.5|31436.1|1143
1613059800000|2021-02-11 16:10:00|31440.5|31438.1|31428|31425.6|31445|31442.6|31409.5|31407.1|1616
1613060100000|2021-02-11 16:15:00|31427.5|31425.1|31428.5|31426.1|31435.5|31433.1|31421|31418.6|699
1613060400000|2021-02-11 16:20:00|31428|31425.6|31443|31440.6|31444.5|31442.1|31419|31416.6|798
1613060700000|2021-02-11 16:25:00|31442.5|31440.1|31438|31435.6|31447.5|31445.1|31431.5|31429.1|710
1613061000000|2021-02-11 16:30:00|31437.5|31435.1|31447.5|31445.1|31447.5|31445.1|31435|31432.6|685
1613061300000|2021-02-11 16:35:00|31448.5|31446.1|31450.5|31448.1|31462.5|31460.1|31446|31443.6|688
1613061600000|2021-02-11 16:40:00|31449|31446.6|31447|31444.6|31452.5|31450.1|31442|31439.6|630
1613061900000|2021-02-11 16:45:00|31447.5|31445.1|31447.5|31445.1|31448|31445.6|31434.5|31432.1|562
1613062200000|2021-02-11 16:50:00|31448|31445.6|31417.5|31415.1|31449.5|31447.1|31414.5|31412.1|647
1613062500000|2021-02-11 16:55:00|31418|31415.6|31423|31420.6|31426|31423.6|31401|31398.6|1040
1613062800000|2021-02-11 17:00:00|31422.5|31420.1|31426.5|31424.1|31430|31427.6|31411.5|31409.1|664
1613063100000|2021-02-11 17:05:00|31425|31422.6|31398.5|31396.1|31425.5|31423.1|31394|31391.6|1032
1613063400000|2021-02-11 17:10:00|31398|31395.6|31390|31387.6|31408|31405.6|31388.5|31386.1|1267
1613063700000|2021-02-11 17:15:00|31389.5|31387.1|31318.5|31316.1|31390|31387.6|31316.5|31314.1|2471
1613064000000|2021-02-11 17:20:00|31319|31316.6|31320|31317.6|31345.5|31343.1|31312|31309.6|2474
1613064300000|2021-02-11 17:25:00|31317|31314.6|31292|31289.6|31320.5|31318.1|31283|31280.6|2909
1613064600000|2021-02-11 17:30:00|31292.5|31290.1|31330.5|31328.1|31340|31337.6|31291|31288.6|2722
1613064900000|2021-02-11 17:35:00|31331|31328.6|31341.5|31339.1|31351|31348.6|31330|31327.6|1398
1613065200000|2021-02-11 17:40:00|31341|31338.6|31287.5|31285.1|31341|31338.6|31284.5|31282.1|1910
1613065500000|2021-02-11 17:45:00|31288|31285.6|31317|31314.6|31318.5|31316.1|31247.5|31245.1|3352
1613065800000|2021-02-11 17:50:00|31317.5|31315.1|31301.5|31299.1|31322.5|31320.1|31274.5|31272.1|1451
1613066100000|2021-02-11 17:55:00|31301|31298.6|31320|31317.6|31325|31322.6|31291.5|31289.1|1071
1613066400000|2021-02-11 18:00:00|31319.5|31317.1|31309|31306.6|31321|31318.6|31294.5|31292.1|946
1613066700000|2021-02-11 18:05:00|31308.5|31306.1|31295|31292.6|31320.5|31318.1|31289.5|31287.1|778
1613067000000|2021-02-11 18:10:00|31294.5|31292.1|31333.5|31331.1|31336.5|31334.1|31282.5|31280.1|1570
1613067300000|2021-02-11 18:15:00|31334|31331.6|31329|31326.6|31343|31340.6|31324.5|31322.1|772
1613067600000|2021-02-11 18:20:00|31327.5|31325.1|31360.5|31358.1|31362.5|31360.1|31327.5|31325.1|1331
1613067900000|2021-02-11 18:25:00|31360|31357.6|31348.5|31346.1|31360.5|31358.1|31344.5|31342.1|636
1613068200000|2021-02-11 18:30:00|31349|31346.6|31342.5|31340.1|31352|31349.6|31334|31331.6|635
1613068500000|2021-02-11 18:35:00|31342|31339.6|31345.5|31343.1|31348.5|31346.1|31337|31334.6|425
1613068800000|2021-02-11 18:40:00|31346.5|31344.1|31339|31336.6|31357.5|31355.1|31336.5|31334.1|704
1613069100000|2021-02-11 18:45:00|31339.5|31337.1|31332|31329.6|31341.5|31339.1|31321.5|31319.1|678
1613069400000|2021-02-11 18:50:00|31331.5|31329.1|31330.5|31328.1|31345.5|31343.1|31326|31323.6|630
1613069700000|2021-02-11 18:55:00|31331|31328.6|31329.5|31327.1|31340|31337.6|31322.5|31320.1|525
1613070000000|2021-02-11 19:00:00|31330|31327.6|31293.5|31291.1|31330|31327.6|31290|31287.6|1398
1613070300000|2021-02-11 19:05:00|31293|31290.6|31298.5|31296.1|31309.5|31307.1|31285.5|31283.1|890
1613070600000|2021-02-11 19:10:00|31299|31296.6|31296.5|31294.1|31301.5|31299.1|31283|31280.6|685
1613070900000|2021-02-11 19:15:00|31296|31293.6|31321|31318.6|31322|31319.6|31292.5|31290.1|591
1613071200000|2021-02-11 19:20:00|31320.5|31318.1|31323.5|31321.1|31336|31333.6|31298|31295.6|1352
1613071500000|2021-02-11 19:25:00|31324|31321.6|31328.5|31326.1|31339.5|31337.1|31313.5|31311.1|1064
1613071800000|2021-02-11 19:30:00|31327.5|31325.1|31335.5|31333.1|31339|31336.6|31320|31317.6|680
1613072100000|2021-02-11 19:35:00|31335|31332.6|31318.5|31316.1|31335.5|31333.1|31314.5|31312.1|717
1613072400000|2021-02-11 19:40:00|31317.5|31315.1|31351|31348.6|31351.5|31349.1|31312.5|31310.1|847
1613072700000|2021-02-11 19:45:00|31351.5|31349.1|31341|31338.6|31352.5|31350.1|31337|31334.6|705
1613073000000|2021-02-11 19:50:00|31340.5|31338.1|31353|31350.6|31354|31351.6|31330.5|31328.1|519
1613073300000|2021-02-11 19:55:00|31352.5|31350.1|31365|31362.6|31369|31366.6|31348.5|31346.1|1018
1613073600000|2021-02-11 20:00:00|31365.5|31363.1|31363.5|31361.1|31367|31364.6|31354|31351.6|489
1613073900000|2021-02-11 20:05:00|31363|31360.6|31386.5|31384.1|31387.5|31385.1|31362.5|31360.1|969
1613074200000|2021-02-11 20:10:00|31387|31384.6|31407|31404.6|31419|31416.6|31380.5|31378.1|1666
1613074500000|2021-02-11 20:15:00|31407.5|31405.1|31397|31394.6|31409.5|31407.1|31386|31383.6|939
1613074800000|2021-02-11 20:20:00|31395.1|31392.7|31398.1|31395.7|31414.6|31412.2|31393.6|31391.2|1098
1613075100000|2021-02-11 20:25:00|31397.6|31395.2|31392.1|31389.7|31407.6|31405.2|31387.1|31384.7|481
1613075400000|2021-02-11 20:30:00|31391.6|31389.2|31401.1|31398.7|31405.6|31403.2|31387.6|31385.2|635
1613075700000|2021-02-11 20:35:00|31400.6|31398.2|31391.1|31388.7|31403.1|31400.7|31389.1|31386.7|517
1613076000000|2021-02-11 20:40:00|31390.6|31388.2|31399.6|31397.2|31421.6|31419.2|31389.6|31387.2|1677
1613076300000|2021-02-11 20:45:00|31399.1|31396.7|31410.1|31407.7|31429.6|31427.2|31395.6|31393.2|1755
1613076600000|2021-02-11 20:50:00|31410.6|31408.2|31407.6|31405.2|31412.6|31410.2|31388.6|31386.2|1590
1613076900000|2021-02-11 20:55:00|31407.1|31404.7|31431.1|31428.7|31446.6|31444.2|31395.1|31392.7|2524
1613077200000|2021-02-11 21:00:00|31432.3|31427.5|31421.3|31416.5|31433.3|31428.5|31411.3|31406.5|1000
1613077500000|2021-02-11 21:05:00|31421.8|31417|31423.3|31418.5|31443.8|31439|31412.8|31408|773
1613077800000|2021-02-11 21:10:00|31422.8|31418|31445.3|31435.5|31446.9|31439|31414.8|31410|362
1613078100000|2021-02-11 21:15:00|31445.1|31435.3|31449.2|31439.4|31449.4|31439.6|31439.9|31430.1|0
1613078400000|2021-02-11 21:20:00|31449.7|31439.9|31451.5|31441.7|31451.8|31442|31447.7|31437.9|0
1613078700000|2021-02-11 21:25:00|31450.9|31441.1|31447.4|31437.6|31455.6|31445.8|31447.4|31437.6|0
1613079000000|2021-02-11 21:30:00|31440.3|31435.5|31443.3|31438.5|31451.3|31446.5|31436.3|31431.5|254
1613079300000|2021-02-11 21:35:00|31442.3|31437.5|31442.3|31437.5|31454.3|31449.5|31440.3|31435.5|233
1613079600000|2021-02-11 21:40:00|31440.3|31435.5|31426.3|31421.5|31444.3|31439.5|31425.3|31420.5|203
1613079900000|2021-02-11 21:45:00|31428.3|31423.5|31422.3|31417.5|31428.3|31423.5|31418.3|31413.5|109
1613080200000|2021-02-11 21:50:00|31426.3|31421.5|31420.3|31415.5|31426.3|31421.5|31414.3|31409.5|166
1613080500000|2021-02-11 21:55:00|31415.3|31410.5|31420.4|31410.6|31420.4|31413.5|31412.3|31407.5|91
1613080800000|2021-02-11 22:00:00|31422.4|31412.6|31420|31410.2|31425.2|31415.4|31419.3|31409.5|0
1613081100000|2021-02-11 22:05:00|31420.2|31410.4|31422.1|31412.3|31422.6|31412.8|31420.2|31410.4|0
1613081400000|2021-02-11 22:10:00|31423.3|31413.5|31424.8|31415|31426.6|31416.8|31423.1|31413.3|0
1613081700000|2021-02-11 22:15:00|31426.6|31416.8|31424|31414.2|31427.5|31417.7|31424|31414.2|0
1613082000000|2021-02-11 22:20:00|31422.2|31412.4|31421.9|31412.1|31423.6|31413.8|31419.9|31410.1|0
1613082300000|2021-02-11 22:25:00|31419.6|31409.8|31414.4|31404.6|31419.6|31409.8|31414.4|31404.6|0
1613082600000|2021-02-11 22:30:00|31414.3|31404.5|31408|31398.2|31414.8|31405|31407.8|31398|0
1613082900000|2021-02-11 22:35:00|31408.2|31398.4|31407.2|31397.4|31411.9|31402.1|31406.7|31396.9|0
1613083200000|2021-02-11 22:40:00|31406|31396.2|31411.5|31401.7|31411.5|31401.7|31405.7|31395.9|0
1613083500000|2021-02-11 22:45:00|31409.5|31399.7|31404.7|31394.9|31409.7|31399.9|31404.7|31394.9|0
1613083800000|2021-02-11 22:50:00|31405.6|31395.8|31409.1|31399.3|31409.4|31399.6|31403.4|31393.6|0
1613084100000|2021-02-11 22:55:00|31408.8|31399|31410.3|31400.5|31411|31401.2|31408.3|31398.5|0
1613084400000|2021-02-11 23:00:00|31413.3|31408.5|31404.3|31399.5|31413.3|31408.5|31395.8|31391|232
1613084700000|2021-02-11 23:05:00|31404.8|31400|31415.3|31410.5|31423.3|31418.5|31403.8|31399|128
1613085000000|2021-02-11 23:10:00|31415.8|31411|31421.8|31417|31423.3|31418.5|31409.8|31405|86
1613085300000|2021-02-11 23:15:00|31422.3|31417.5|31423.3|31418.5|31426.8|31422|31418.8|31414|51
1613085600000|2021-02-11 23:20:00|31423.8|31419|31425.3|31420.5|31429.8|31425|31421.8|31417|113
1613085900000|2021-02-11 23:25:00|31424.8|31420|31416.8|31412|31424.8|31420|31414.8|31410|47
1613086200000|2021-02-11 23:30:00|31417.3|31412.5|31417.3|31412.5|31423.8|31419|31416.8|31412|56
1613086500000|2021-02-11 23:35:00|31416.8|31412|31424.3|31419.5|31426.3|31421.5|31412.8|31408|104
1613086800000|2021-02-11 23:40:00|31423.8|31419|31423.8|31419|31424.3|31419.5|31418.8|31414|53
1613087100000|2021-02-11 23:45:00|31424.3|31419.5|31434.3|31429.5|31435.3|31430.5|31423.8|31419|53
1613087400000|2021-02-11 23:50:00|31434.8|31430|31436.3|31431.5|31438.3|31433.5|31429.8|31425|95
1613087700000|2021-02-11 23:55:00|31436.8|31432|31452.8|31448|31454.3|31449.5|31435.3|31430.5|217
1613088000000|2021-02-12 00:00:00|31453.3|31448.5|31453.3|31448.5|31457.3|31452.5|31446.8|31442|205
1613088300000|2021-02-12 00:05:00|31453.8|31449|31463.3|31458.5|31464.3|31459.5|31444.3|31439.5|179
1613088600000|2021-02-12 00:10:00|31462.3|31457.5|31459.8|31455|31470.3|31465.5|31455.3|31450.5|179
1613088900000|2021-02-12 00:15:00|31460.3|31455.5|31446.8|31442|31460.3|31455.5|31444.3|31439.5|83
1613089200000|2021-02-12 00:20:00|31446.3|31441.5|31442.8|31438|31447.3|31442.5|31434.8|31430|159
1613089500000|2021-02-12 00:25:00|31443.3|31438.5|31431.3|31426.5|31446.3|31441.5|31431.3|31426.5|28
1613089800000|2021-02-12 00:30:00|31431.8|31427|31432.3|31427.5|31437.3|31432.5|31429.8|31425|47
1613090100000|2021-02-12 00:35:00|31432.8|31428|31437.8|31433|31437.8|31433|31432.8|31428|33
1613090400000|2021-02-12 00:40:00|31437.3|31432.5|31441.3|31436.5|31443.8|31439|31437.3|31432.5|63
1613090700000|2021-02-12 00:45:00|31441.8|31437|31426.8|31422|31441.8|31437|31425.8|31421|119
1613091000000|2021-02-12 00:50:00|31426.3|31421.5|31410.3|31405.5|31427.3|31422.5|31407.3|31402.5|215
1613091300000|2021-02-12 00:55:00|31409.8|31405|31417.8|31413|31419.3|31414.5|31409.3|31404.5|131
1613091600000|2021-02-12 01:00:00|31417.3|31412.5|31420.3|31415.5|31425.8|31421|31417.3|31412.5|118
1613091900000|2021-02-12 01:05:00|31420.8|31416|31416.3|31411.5|31423.8|31419|31414.3|31409.5|77
1613092200000|2021-02-12 01:10:00|31416.8|31412|31405.3|31400.5|31420.8|31416|31402.8|31398|101
1613092500000|2021-02-12 01:15:00|31404.8|31400|31402.8|31398|31413.3|31408.5|31401.8|31397|153
1613092800000|2021-02-12 01:20:00|31403.3|31398.5|31408.3|31403.5|31412.8|31408|31403.3|31398.5|59
1613093100000|2021-02-12 01:25:00|31407.8|31403|31415.8|31411|31416.8|31412|31405.8|31401|69
1613093400000|2021-02-12 01:30:00|31416.8|31412|31400.3|31395.5|31416.8|31412|31400.3|31395.5|78
1613093700000|2021-02-12 01:35:00|31400.8|31396|31396.3|31391.5|31407.8|31403|31394.8|31390|153
1613094000000|2021-02-12 01:40:00|31396.8|31392|31396.3|31391.5|31398.3|31393.5|31387.3|31382.5|211
1613094300000|2021-02-12 01:45:00|31395.8|31391|31396.3|31391.5|31399.8|31395|31393.8|31389|82
1613094600000|2021-02-12 01:50:00|31396.8|31392|31406.8|31402|31406.8|31402|31396.3|31391.5|59
1613094900000|2021-02-12 01:55:00|31407.3|31402.5|31411.3|31406.5|31415.8|31411|31406.8|31402|200
1613095200000|2021-02-12 02:00:00|31411.8|31407|31412.3|31407.5|31414.3|31409.5|31410.3|31405.5|50
1613095500000|2021-02-12 02:05:00|31411.8|31407|31409.8|31405|31413.8|31409|31408.8|31404|17
1613095800000|2021-02-12 02:10:00|31409.3|31404.5|31413.8|31409|31419.8|31415|31409.3|31404.5|65
1613096100000|2021-02-12 02:15:00|31414.3|31409.5|31413.3|31408.5|31417.3|31412.5|31413.3|31408.5|33
1613096400000|2021-02-12 02:20:00|31412.8|31408|31409.3|31404.5|31414.8|31410|31409.3|31404.5|23
1613096700000|2021-02-12 02:25:00|31408.8|31404|31404.3|31399.5|31408.8|31404|31401.8|31397|99
1613097000000|2021-02-12 02:30:00|31404.8|31400|31397.3|31392.5|31404.8|31400|31397.3|31392.5|62
1613097300000|2021-02-12 02:35:00|31396.8|31392|31397.3|31392.5|31400.8|31396|31392.8|31388|111
1613097600000|2021-02-12 02:40:00|31397.8|31393|31384.3|31379.5|31400.8|31396|31380.8|31376|216
1613097900000|2021-02-12 02:45:00|31384.8|31380|31391.3|31386.5|31391.8|31387|31384.3|31379.5|73
1613098200000|2021-02-12 02:50:00|31391.8|31387|31377.3|31372.5|31391.8|31387|31375.8|31371|194
1613098500000|2021-02-12 02:55:00|31376.8|31372|31378.8|31374|31383.3|31378.5|31370.8|31366|169
1613098800000|2021-02-12 03:00:00|31378.3|31373.5|31376.3|31371.5|31382.3|31377.5|31371.3|31366.5|118
1613099100000|2021-02-12 03:05:00|31376.8|31372|31385.3|31380.5|31392.3|31387.5|31376.3|31371.5|236
1613099400000|2021-02-12 03:10:00|31384.8|31380|31388.8|31384|31391.8|31387|31384.3|31379.5|101
1613099700000|2021-02-12 03:15:00|31388.3|31383.5|31388.8|31384|31390.3|31385.5|31385.3|31380.5|31
1613100000000|2021-02-12 03:20:00|31388.3|31383.5|31388.8|31384|31392.8|31388|31386.3|31381.5|45
1613100300000|2021-02-12 03:25:00|31389.3|31384.5|31394.3|31389.5|31394.8|31390|31387.3|31382.5|52
1613100600000|2021-02-12 03:30:00|31394.8|31390|31399.3|31394.5|31399.3|31394.5|31392.8|31388|60
1613100900000|2021-02-12 03:35:00|31398.8|31394|31401.3|31396.5|31403.8|31399|31397.8|31393|83
1613101200000|2021-02-12 03:40:00|31401.8|31397|31406.3|31401.5|31406.8|31402|31399.3|31394.5|29
1613101500000|2021-02-12 03:45:00|31406.8|31402|31408.3|31403.5|31408.3|31403.5|31401.3|31396.5|73
1613101800000|2021-02-12 03:50:00|31408.8|31404|31407.3|31402.5|31413.8|31409|31404.3|31399.5|100
1613102100000|2021-02-12 03:55:00|31406.8|31402|31400.3|31395.5|31408.3|31403.5|31397.8|31393|53
1613102400000|2021-02-12 04:00:00|31400.8|31396|31410.8|31406|31413.8|31409|31400.8|31396|44
1613102700000|2021-02-12 04:05:00|31410.3|31405.5|31403.3|31398.5|31411.8|31407|31403.3|31398.5|73
1613103000000|2021-02-12 04:10:00|31403.8|31399|31402.3|31397.5|31404.3|31399.5|31401.8|31397|39
1613103300000|2021-02-12 04:15:00|31402.8|31398|31404.3|31399.5|31404.3|31399.5|31399.8|31395|50
1613103600000|2021-02-12 04:20:00|31403.3|31398.5|31397.8|31393|31403.3|31398.5|31394.8|31390|73
1613103900000|2021-02-12 04:25:00|31398.3|31393.5|31396.8|31392|31398.8|31394|31394.8|31390|51
1613104200000|2021-02-12 04:30:00|31396.3|31391.5|31397.3|31392.5|31398.8|31394|31394.3|31389.5|54
1613104500000|2021-02-12 04:35:00|31396.8|31392|31398.3|31393.5|31398.8|31394|31390.8|31386|84
1613104800000|2021-02-12 04:40:00|31398.8|31394|31394.8|31390|31402.8|31398|31394.8|31390|50
1613105100000|2021-02-12 04:45:00|31395.3|31390.5|31392.3|31387.5|31396.3|31391.5|31391.3|31386.5|41
1613105400000|2021-02-12 04:50:00|31392.8|31388|31388.8|31384|31392.8|31388|31387.3|31382.5|34
1613105700000|2021-02-12 04:55:00|31388.3|31383.5|31388.3|31383.5|31389.3|31384.5|31381.8|31377|104
1613106000000|2021-02-12 05:00:00|31387.8|31383|31391.8|31387|31392.3|31387.5|31383.8|31379|36
1613106300000|2021-02-12 05:05:00|31392.3|31387.5|31403.3|31398.5|31404.8|31400|31391.8|31387|156
1613106600000|2021-02-12 05:10:00|31403.8|31399|31411.3|31406.5|31411.8|31407|31398.3|31393.5|160
1613106900000|2021-02-12 05:15:00|31410.8|31406|31408.3|31403.5|31411.3|31406.5|31406.8|31402|51
1613107200000|2021-02-12 05:20:00|31407.8|31403|31414.3|31409.5|31414.3|31409.5|31406.3|31401.5|53
1613107500000|2021-02-12 05:25:00|31414.8|31410|31414.8|31410|31416.3|31411.5|31411.3|31406.5|39
1613107800000|2021-02-12 05:30:00|31415.8|31411|31421.3|31416.5|31428.8|31424|31413.3|31408.5|201
1613108100000|2021-02-12 05:35:00|31422.3|31417.5|31421.8|31417|31425.3|31420.5|31420.3|31415.5|31
1613108400000|2021-02-12 05:40:00|31420.8|31416|31417.3|31412.5|31421.8|31417|31416.3|31411.5|24
1613108700000|2021-02-12 05:45:00|31416.8|31412|31415.3|31410.5|31419.3|31414.5|31414.8|31410|46
1613109000000|2021-02-12 05:50:00|31414.8|31410|31414.8|31410|31416.3|31411.5|31413.3|31408.5|51
1613109300000|2021-02-12 05:55:00|31415.3|31410.5|31418.3|31413.5|31419.3|31414.5|31413.3|31408.5|50
1613109600000|2021-02-12 06:00:00|31421.8|31417|31406.8|31402|31422.3|31417.5|31404.8|31400|137
1613109900000|2021-02-12 06:05:00|31405.3|31400.5|31400.8|31396|31405.8|31401|31397.8|31393|66
1613110200000|2021-02-12 06:10:00|31401.3|31396.5|31392.8|31388|31402.3|31397.5|31390.8|31386|91
1613110500000|2021-02-12 06:15:00|31392.3|31387.5|31395.3|31390.5|31396.3|31391.5|31390.3|31385.5|44
1613110800000|2021-02-12 06:20:00|31394.8|31390|31402.3|31397.5|31402.3|31397.5|31391.3|31386.5|38
1613111100000|2021-02-12 06:25:00|31401.8|31397|31398.8|31394|31402.8|31398|31395.8|31391|32
1613111400000|2021-02-12 06:30:00|31399.3|31394.5|31393.8|31389|31400.3|31395.5|31393.8|31389|40
1613111700000|2021-02-12 06:35:00|31393.3|31388.5|31394.3|31389.5|31394.8|31390|31391.8|31387|15
1613112000000|2021-02-12 06:40:00|31393.8|31389|31391.3|31386.5|31396.3|31391.5|31387.8|31383|50
1613112300000|2021-02-12 06:45:00|31390.8|31386|31392.8|31388|31396.3|31391.5|31390.3|31385.5|34
1613112600000|2021-02-12 06:50:00|31393.3|31388.5|31393.3|31388.5|31394.8|31390|31392.3|31387.5|29
1613112900000|2021-02-12 06:55:00|31392.8|31388|31396.3|31391.5|31398.3|31393.5|31392.3|31387.5|29
1613113200000|2021-02-12 07:00:00|31395.7|31392.1|31377.7|31374.1|31396.2|31392.6|31377.2|31373.6|155
1613113500000|2021-02-12 07:05:00|31378.2|31374.6|31387.2|31383.6|31392.7|31389.1|31377.2|31373.6|133
1613113800000|2021-02-12 07:10:00|31386.7|31383.1|31386.2|31382.6|31387.7|31384.1|31378.2|31374.6|125
1613114100000|2021-02-12 07:15:00|31385.7|31382.1|31389.7|31386.1|31390.2|31386.6|31384.7|31381.1|85
1613114400000|2021-02-12 07:20:00|31389.2|31385.6|31390.7|31387.1|31392.7|31389.1|31387.2|31383.6|70
1613114700000|2021-02-12 07:25:00|31391.2|31387.6|31395.7|31392.1|31396.2|31392.6|31388.7|31385.1|97
1613115000000|2021-02-12 07:30:00|31395.2|31391.6|31388.7|31385.1|31395.7|31392.1|31386.7|31383.1|115
1613115300000|2021-02-12 07:35:00|31389.2|31385.6|31395.7|31392.1|31397.2|31393.6|31387.7|31384.1|75
1613115600000|2021-02-12 07:40:00|31395.2|31391.6|31388.2|31384.6|31395.2|31391.6|31387.7|31384.1|79
1613115900000|2021-02-12 07:45:00|31389.2|31385.6|31387.7|31384.1|31390.7|31387.1|31385.7|31382.1|90
1613116200000|2021-02-12 07:50:00|31387.2|31383.6|31385.2|31381.6|31388.7|31385.1|31383.2|31379.6|119
1613116500000|2021-02-12 07:55:00|31384.7|31381.1|31389.7|31386.1|31389.7|31386.1|31378.2|31374.6|201
1613116800000|2021-02-12 08:00:00|31390.2|31386.6|31374.7|31371.1|31394.2|31390.6|31362.7|31359.1|862
1613117100000|2021-02-12 08:05:00|31375.7|31372.1|31392.2|31388.6|31392.7|31389.1|31359.7|31356.1|407
1613117400000|2021-02-12 08:10:00|31394.2|31390.6|31394.7|31391.1|31404.2|31400.6|31383.2|31379.6|297
1613117700000|2021-02-12 08:15:00|31394.2|31390.6|31403.7|31400.1|31407.2|31403.6|31389.7|31386.1|353
1613118000000|2021-02-12 08:20:00|31402.7|31399.1|31393.7|31390.1|31406.2|31402.6|31389.7|31386.1|250
1613118300000|2021-02-12 08:25:00|31393.2|31389.6|31379.7|31376.1|31395.7|31392.1|31378.7|31375.1|192
1613118600000|2021-02-12 08:30:00|31379.2|31375.6|31354.7|31351.1|31381.2|31377.6|31343.2|31339.6|661
1613118900000|2021-02-12 08:35:00|31354.2|31350.6|31349.2|31345.6|31360.2|31356.6|31339.7|31336.1|359
1613119200000|2021-02-12 08:40:00|31348.7|31345.1|31325.7|31322.1|31350.2|31346.6|31318.7|31315.1|527
1613119500000|2021-02-12 08:45:00|31325.2|31321.6|31299.7|31296.1|31328.2|31324.6|31298.7|31295.1|634
1613119800000|2021-02-12 08:50:00|31299.2|31295.6|31331.7|31328.1|31332.2|31328.6|31292.2|31288.6|1213
1613120100000|2021-02-12 08:55:00|31332.2|31328.6|31327.2|31323.6|31336.2|31332.6|31324.7|31321.1|407
1613120400000|2021-02-12 09:00:00|31327.7|31324.1|31346.7|31343.1|31351.2|31347.6|31325.7|31322.1|460
1613120700000|2021-02-12 09:05:00|31346.2|31342.6|31343.2|31339.6|31350.7|31347.1|31341.7|31338.1|248
1613121000000|2021-02-12 09:10:00|31342.7|31339.1|31339.7|31336.1|31348.7|31345.1|31338.7|31335.1|218
1613121300000|2021-02-12 09:15:00|31339.2|31335.6|31341.2|31337.6|31347.2|31343.6|31336.7|31333.1|178
1613121600000|2021-02-12 09:20:00|31341.7|31338.1|31348.7|31345.1|31353.7|31350.1|31340.2|31336.6|214
1613121900000|2021-02-12 09:25:00|31349.2|31345.6|31352.7|31349.1|31355.7|31352.1|31345.7|31342.1|274
1613122200000|2021-02-12 09:30:00|31353.2|31349.6|31350.2|31346.6|31360.7|31357.1|31346.2|31342.6|370
1613122500000|2021-02-12 09:35:00|31350.7|31347.1|31354.7|31351.1|31355.2|31351.6|31346.7|31343.1|154
1613122800000|2021-02-12 09:40:00|31354.2|31350.6|31362.7|31359.1|31363.7|31360.1|31353.2|31349.6|210
1613123100000|2021-02-12 09:45:00|31362.2|31358.6|31365.7|31362.1|31370.2|31366.6|31360.7|31357.1|190
1613123400000|2021-02-12 09:50:00|31366.2|31362.6|31364.7|31361.1|31366.7|31363.1|31354.2|31350.6|154
1613123700000|2021-02-12 09:55:00|31364.2|31360.6|31367.7|31364.1|31370.7|31367.1|31362.7|31359.1|124
1613124000000|2021-02-12 10:00:00|31368.2|31364.6|31372.7|31369.1|31374.7|31371.1|31366.7|31363.1|151
1613124300000|2021-02-12 10:05:00|31373.2|31369.6|31371.7|31368.1|31375.2|31371.6|31368.2|31364.6|153
1613124600000|2021-02-12 10:10:00|31371.2|31367.6|31362.7|31359.1|31373.7|31370.1|31361.7|31358.1|116
1613124900000|2021-02-12 10:15:00|31363.2|31359.6|31369.7|31366.1|31369.7|31366.1|31358.7|31355.1|116
1613125200000|2021-02-12 10:20:00|31369.2|31365.6|31378.2|31374.6|31379.2|31375.6|31368.7|31365.1|129
1613125500000|2021-02-12 10:25:00|31378.7|31375.1|31373.7|31370.1|31379.7|31376.1|31367.7|31364.1|133
1613125800000|2021-02-12 10:30:00|31373.2|31369.6|31376.7|31373.1|31377.7|31374.1|31368.2|31364.6|179
1613126100000|2021-02-12 10:35:00|31376.2|31372.6|31366.7|31363.1|31378.2|31374.6|31366.2|31362.6|127
1613126400000|2021-02-12 10:40:00|31366.2|31362.6|31371.7|31368.1|31375.2|31371.6|31363.7|31360.1|168
1613126700000|2021-02-12 10:45:00|31371.2|31367.6|31370.7|31367.1|31378.7|31375.1|31368.7|31365.1|92
1613127000000|2021-02-12 10:50:00|31370.2|31366.6|31372.7|31369.1|31374.7|31371.1|31366.2|31362.6|102
1613127300000|2021-02-12 10:55:00|31373.2|31369.6|31377.7|31374.1|31384.2|31380.6|31373.2|31369.6|308
1613127600000|2021-02-12 11:00:00|31377.2|31373.6|31384.2|31380.6|31384.2|31380.6|31377.2|31373.6|200
1613127900000|2021-02-12 11:05:00|31383.7|31380.1|31381.7|31378.1|31384.2|31380.6|31379.7|31376.1|38
1613128200000|2021-02-12 11:10:00|31381.2|31377.6|31378.7|31375.1|31381.7|31378.1|31373.2|31369.6|122
1613128500000|2021-02-12 11:15:00|31378.2|31374.6|31377.7|31374.1|31380.2|31376.6|31375.2|31371.6|58
1613128800000|2021-02-12 11:20:00|31378.2|31374.6|31371.7|31368.1|31381.2|31377.6|31369.2|31365.6|121
1613129100000|2021-02-12 11:25:00|31371.2|31367.6|31352.2|31348.6|31371.7|31368.1|31351.7|31348.1|396
1613129400000|2021-02-12 11:30:00|31351.7|31348.1|31359.7|31356.1|31361.7|31358.1|31351.2|31347.6|161
1613129700000|2021-02-12 11:35:00|31359.2|31355.6|31362.7|31359.1|31366.2|31362.6|31357.2|31353.6|90
1613130000000|2021-02-12 11:40:00|31363.2|31359.6|31365.2|31361.6|31367.7|31364.1|31360.7|31357.1|50
1613130300000|2021-02-12 11:45:00|31364.7|31361.1|31365.2|31361.6|31366.7|31363.1|31359.7|31356.1|130
1613130600000|2021-02-12 11:50:00|31364.7|31361.1|31375.2|31371.6|31375.2|31371.6|31361.7|31358.1|176
1613130900000|2021-02-12 11:55:00|31374.7|31371.1|31379.2|31375.6|31380.7|31377.1|31372.2|31368.6|172
1613131200000|2021-02-12 12:00:00|31379.7|31376.1|31387.2|31383.6|31402.2|31398.6|31379.7|31376.1|717
1613131500000|2021-02-12 12:05:00|31386.7|31383.1|31374.7|31371.1|31388.2|31384.6|31374.2|31370.6|186
1613131800000|2021-02-12 12:10:00|31375.2|31371.6|31377.7|31374.1|31378.2|31374.6|31370.7|31367.1|199
1613132100000|2021-02-12 12:15:00|31378.2|31374.6|31378.7|31375.1|31383.2|31379.6|31376.7|31373.1|137
1613132400000|2021-02-12 12:20:00|31378.2|31374.6|31385.7|31382.1|31389.2|31385.6|31378.2|31374.6|172
1613132700000|2021-02-12 12:25:00|31386.2|31382.6|31391.2|31387.6|31391.7|31388.1|31383.7|31380.1|188
1613133000000|2021-02-12 12:30:00|31391.7|31388.1|31408.2|31404.6|31413.2|31409.6|31391.7|31388.1|527
1613133300000|2021-02-12 12:35:00|31407.7|31404.1|31398.2|31394.6|31413.7|31410.1|31395.2|31391.6|327
1613133600000|2021-02-12 12:40:00|31398.7|31395.1|31398.7|31395.1|31401.2|31397.6|31395.7|31392.1|185
1613133900000|2021-02-12 12:45:00|31399.2|31395.6|31391.7|31388.1|31406.7|31403.1|31385.7|31382.1|436
1613134200000|2021-02-12 12:50:00|31392.7|31389.1|31395.7|31392.1|31399.2|31395.6|31387.7|31384.1|147
1613134500000|2021-02-12 12:55:00|31396.2|31392.6|31398.2|31394.6|31401.7|31398.1|31394.7|31391.1|170
1613134800000|2021-02-12 13:00:00|31397.7|31394.1|31415.2|31411.6|31418.2|31414.6|31397.7|31394.1|275
1613135100000|2021-02-12 13:05:00|31415.7|31412.1|31404.7|31401.1|31419.2|31415.6|31404.2|31400.6|348
1613135400000|2021-02-12 13:10:00|31405.2|31401.6|31398.7|31395.1|31408.2|31404.6|31395.2|31391.6|185
1613135700000|2021-02-12 13:15:00|31398.2|31394.6|31395.7|31392.1|31408.2|31404.6|31395.2|31391.6|222
1613136000000|2021-02-12 13:20:00|31396.2|31392.6|31402.7|31399.1|31403.2|31399.6|31391.2|31387.6|300
1613136300000|2021-02-12 13:25:00|31403.2|31399.6|31406.7|31403.1|31411.7|31408.1|31400.7|31397.1|248
1613136600000|2021-02-12 13:30:00|31407.2|31403.6|31405.7|31402.1|31410.7|31407.1|31401.2|31397.6|168
1613136900000|2021-02-12 13:35:00|31406.2|31402.6|31409.2|31405.6|31409.7|31406.1|31402.2|31398.6|103
1613137200000|2021-02-12 13:40:00|31408.7|31405.1|31413.7|31410.1|31419.2|31415.6|31408.2|31404.6|227
1613137500000|2021-02-12 13:45:00|31414.2|31410.6|31398.7|31395.1|31417.2|31413.6|31397.7|31394.1|394
1613137800000|2021-02-12 13:50:00|31398.2|31394.6|31392.7|31389.1|31405.2|31401.6|31382.2|31378.6|526
1613138100000|2021-02-12 13:55:00|31393.2|31389.6|31380.7|31377.1|31396.7|31393.1|31372.2|31368.6|313
1613138400000|2021-02-12 14:00:00|31380.2|31376.6|31390.7|31387.1|31394.7|31391.1|31378.7|31375.1|264
1613138700000|2021-02-12 14:05:00|31390.2|31386.6|31386.7|31383.1|31398.2|31394.6|31385.7|31382.1|197
1613139000000|2021-02-12 14:10:00|31387.2|31383.6|31381.7|31378.1|31392.2|31388.6|31378.2|31374.6|228
1613139300000|2021-02-12 14:15:00|31382.2|31378.6|31387.2|31383.6|31391.2|31387.6|31382.2|31378.6|259
1613139600000|2021-02-12 14:20:00|31387.7|31384.1|31392.7|31389.1|31394.2|31390.6|31387.7|31384.1|151
1613139900000|2021-02-12 14:25:00|31392.2|31388.6|31392.7|31389.1|31400.2|31396.6|31390.7|31387.1|555
1613140200000|2021-02-12 14:30:00|31392.6|31390.2|31434.1|31431.7|31465.6|31463.2|31391.1|31388.7|6007
1613140500000|2021-02-12 14:35:00|31432.6|31430.2|31404.1|31401.7|31453.1|31450.7|31397.1|31394.7|4209
1613140800000|2021-02-12 14:40:00|31404.6|31402.2|31387.6|31385.2|31414.6|31412.2|31379.6|31377.2|2541
1613141100000|2021-02-12 14:45:00|31390.6|31388.2|31412.6|31410.2|31415.6|31413.2|31387.1|31384.7|1364
1613141400000|2021-02-12 14:50:00|31412.1|31409.7|31392.1|31389.7|31415.1|31412.7|31385.6|31383.2|1451
1613141700000|2021-02-12 14:55:00|31392.6|31390.2|31371.6|31369.2|31400.6|31398.2|31371.6|31369.2|980
1613142000000|2021-02-12 15:00:00|31367.6|31365.2|31387.1|31384.7|31395.6|31393.2|31362.6|31360.2|1634
1613142300000|2021-02-12 15:05:00|31388.1|31385.7|31396.6|31394.2|31400.6|31398.2|31378.1|31375.7|810
1613142600000|2021-02-12 15:10:00|31396.4|31394|31386.4|31384|31398.4|31396|31375.4|31373|1292
1613142900000|2021-02-12 15:15:00|31387.4|31385|31366.9|31364.5|31388.4|31386|31362.4|31360|1274
1613143200000|2021-02-12 15:20:00|31367.4|31365|31384.4|31382|31387.4|31385|31365.9|31363.5|994
1613143500000|2021-02-12 15:25:00|31383.9|31381.5|31381.4|31379|31386.4|31384|31371.4|31369|865
1613143800000|2021-02-12 15:30:00|31381.9|31379.5|31367.4|31365|31386.9|31384.5|31352.4|31350|1741
1613144100000|2021-02-12 15:35:00|31366.9|31364.5|31416.4|31414|31431.4|31429|31366.4|31364|2645
1613144400000|2021-02-12 15:40:00|31415.9|31413.5|31434.4|31432|31435.4|31433|31415.9|31413.5|1761
1613144700000|2021-02-12 15:45:00|31434.9|31432.5|31423.9|31421.5|31440.4|31438|31415.9|31413.5|1704
1613145000000|2021-02-12 15:50:00|31424.4|31422|31406.9|31404.5|31427.4|31425|31406.4|31404|903
1613145300000|2021-02-12 15:55:00|31407.4|31405|31418.9|31416.5|31418.9|31416.5|31401.9|31399.5|947
1613145600000|2021-02-12 16:00:00|31418.4|31416|31413.4|31411|31429.4|31427|31412.4|31410|1142
1613145900000|2021-02-12 16:05:00|31412.9|31410.5|31406.4|31404|31414.4|31412|31402.4|31400|905
1613146200000|2021-02-12 16:10:00|31407.4|31405|31410.9|31408.5|31419.4|31417|31404.9|31402.5|715
1613146500000|2021-02-12 16:15:00|31411.4|31409|31423.9|31421.5|31429.4|31427|31410.9|31408.5|1086
1613146800000|2021-02-12 16:20:00|31424.4|31422|31413.9|31411.5|31427.4|31425|31413.4|31411|786
1613147100000|2021-02-12 16:25:00|31414.4|31412|31411.4|31409|31417.4|31415|31402.4|31400|866
1613147400000|2021-02-12 16:30:00|31410.9|31408.5|31416.4|31414|31422.4|31420|31406.4|31404|807
1613147700000|2021-02-12 16:35:00|31417.4|31415|31410.4|31408|31426.4|31424|31398.9|31396.5|896
1613148000000|2021-02-12 16:40:00|31410.9|31408.5|31412.9|31410.5|31422.9|31420.5|31407.4|31405|631
1613148300000|2021-02-12 16:45:00|31413.4|31411|31423.4|31421|31428.4|31426|31413.4|31411|568
1613148600000|2021-02-12 16:50:00|31423.9|31421.5|31424.4|31422|31433.9|31431.5|31415.4|31413|627
1613148900000|2021-02-12 16:55:00|31425.4|31423|31422.4|31420|31428.4|31426|31418.4|31416|344
1613149200000|2021-02-12 17:00:00|31422.9|31420.5|31435.9|31433.5|31441.4|31439|31420.9|31418.5|983
1613149500000|2021-02-12 17:05:00|31436.4|31434|31433.9|31431.5|31445.4|31443|31432.9|31430.5|604
1613149800000|2021-02-12 17:10:00|31433.4|31431|31429.4|31427|31435.4|31433|31424.9|31422.5|444
1613150100000|2021-02-12 17:15:00|31429.9|31427.5|31418.4|31416|31432.4|31430|31418.4|31416|1351
1613150400000|2021-02-12 17:20:00|31419.4|31417|31419.4|31417|31422.4|31420|31408.4|31406|846
1613150700000|2021-02-12 17:25:00|31419.9|31417.5|31406.4|31404|31422.9|31420.5|31405.9|31403.5|506
1613151000000|2021-02-12 17:30:00|31406.9|31404.5|31390.4|31388|31408.4|31406|31389.4|31387|765
1613151300000|2021-02-12 17:35:00|31390.9|31388.5|31393.4|31391|31396.9|31394.5|31379.4|31377|781
1613151600000|2021-02-12 17:40:00|31392.9|31390.5|31394.2|31391.8|31395.2|31392.8|31383.4|31381|502
1613151900000|2021-02-12 17:45:00|31394.7|31392.3|31400.7|31398.3|31403.2|31400.8|31394.2|31391.8|447
1613152200000|2021-02-12 17:50:00|31401.2|31398.8|31389.7|31387.3|31406.7|31404.3|31389.7|31387.3|481
1613152500000|2021-02-12 17:55:00|31390.2|31387.8|31386.2|31383.8|31394.7|31392.3|31385.2|31382.8|394
1613152800000|2021-02-12 18:00:00|31387.2|31384.8|31397.2|31394.8|31399.7|31397.3|31385.2|31382.8|347
1613153100000|2021-02-12 18:05:00|31396.7|31394.3|31380.7|31378.3|31400.7|31398.3|31380.2|31377.8|414
1613153400000|2021-02-12 18:10:00|31380.2|31377.8|31384.7|31382.3|31391.2|31388.8|31379.2|31376.8|457
1613153700000|2021-02-12 18:15:00|31385.2|31382.8|31361.7|31359.3|31393.2|31390.8|31357.7|31355.3|1421
1613154000000|2021-02-12 18:20:00|31361.2|31358.8|31371.7|31369.3|31376.2|31373.8|31349.2|31346.8|1217
1613154300000|2021-02-12 18:25:00|31371.2|31368.8|31378.2|31375.8|31380.2|31377.8|31370.7|31368.3|320
1613154600000|2021-02-12 18:30:00|31377.2|31374.8|31392.7|31390.3|31396.7|31394.3|31375.2|31372.8|562
1613154900000|2021-02-12 18:35:00|31393.2|31390.8|31392.7|31390.3|31400.7|31398.3|31391.2|31388.8|354
1613155200000|2021-02-12 18:40:00|31393.2|31390.8|31392.7|31390.3|31401.7|31399.3|31391.2|31388.8|322
1613155500000|2021-02-12 18:45:00|31392.2|31389.8|31394.7|31392.3|31396.2|31393.8|31387.7|31385.3|352
1613155800000|2021-02-12 18:50:00|31395.2|31392.8|31385.2|31382.8|31396.2|31393.8|31384.2|31381.8|307
1613156100000|2021-02-12 18:55:00|31384.7|31382.3|31386.2|31383.8|31389.2|31386.8|31369.2|31366.8|601
1613156400000|2021-02-12 19:00:00|31386.7|31384.3|31376.7|31374.3|31389.7|31387.3|31367.7|31365.3|807
1613156700000|2021-02-12 19:05:00|31376.2|31373.8|31380.7|31378.3|31380.7|31378.3|31365.7|31363.3|753
1613157000000|2021-02-12 19:10:00|31380.2|31377.8|31371.2|31368.8|31384.2|31381.8|31371.2|31368.8|323
1613157300000|2021-02-12 19:15:00|31371.7|31369.3|31378.2|31375.8|31378.2|31375.8|31363.2|31360.8|558
1613157600000|2021-02-12 19:20:00|31377.7|31375.3|31372.2|31369.8|31384.7|31382.3|31370.7|31368.3|419
1613157900000|2021-02-12 19:25:00|31372.7|31370.3|31384.2|31381.8|31384.2|31381.8|31367.7|31365.3|485
1613158200000|2021-02-12 19:30:00|31384.7|31382.3|31381.2|31378.8|31386.7|31384.3|31371.2|31368.8|477
1613158500000|2021-02-12 19:35:00|31380.7|31378.3|31371.7|31369.3|31380.7|31378.3|31360.2|31357.8|403
1613158800000|2021-02-12 19:40:00|31371.2|31368.8|31368.2|31365.8|31371.2|31368.8|31360.2|31357.8|326
1613159100000|2021-02-12 19:45:00|31367.7|31365.3|31379.7|31377.3|31383.2|31380.8|31367.2|31364.8|483
1613159400000|2021-02-12 19:50:00|31379.2|31376.8|31380.2|31377.8|31382.7|31380.3|31372.2|31369.8|474
1613159700000|2021-02-12 19:55:00|31379.7|31377.3|31375.2|31372.8|31383.2|31380.8|31374.2|31371.8|294
1613160000000|2021-02-12 20:00:00|31375.7|31373.3|31375.7|31373.3|31378.7|31376.3|31369.7|31367.3|429
1613160300000|2021-02-12 20:05:00|31375.2|31372.8|31377.7|31375.3|31385.2|31382.8|31374.2|31371.8|561
1613160600000|2021-02-12 20:10:00|31377.2|31374.8|31387.2|31384.8|31387.2|31384.8|31375.7|31373.3|343
1613160900000|2021-02-12 20:15:00|31386.7|31384.3|31386.2|31383.8|31393.2|31390.8|31384.2|31381.8|544
1613161200000|2021-02-12 20:20:00|31385|31382.6|31390.5|31388.1|31396|31393.6|31384.5|31382.1|624
1613161500000|2021-02-12 20:25:00|31391|31388.6|31396|31393.6|31399|31396.6|31388|31385.6|378
1613161800000|2021-02-12 20:30:00|31395.5|31393.1|31405.5|31403.1|31407|31404.6|31392|31389.6|947
1613162100000|2021-02-12 20:35:00|31406|31403.6|31424.5|31422.1|31432|31429.6|31403.5|31401.1|1790
1613162400000|2021-02-12 20:40:00|31425|31422.6|31422|31419.6|31436|31433.6|31422|31419.6|1342
1613162700000|2021-02-12 20:45:00|31422.5|31420.1|31432.5|31430.1|31434|31431.6|31416.5|31414.1|1085
1613163000000|2021-02-12 20:50:00|31432|31429.6|31456.5|31454.1|31464|31461.6|31432|31429.6|2868
1613163300000|2021-02-12 20:55:00|31457|31454.6|31464.5|31462.1|31480|31477.6|31448|31445.6|3642
1613163600000|2021-02-12 21:00:00|31465|31462.6|31477.7|31472.9|31484.7|31479.9|31461.2|31456.4|1392
1613163900000|2021-02-12 21:05:00|31478.2|31473.4|31487.2|31482.4|31490.2|31485.4|31475.7|31470.9|377
1613164200000|2021-02-12 21:10:00|31485.7|31480.9|31490.9|31481.1|31492.7|31486.9|31479.7|31474.9|353
1613164500000|2021-02-12 21:15:00|31491.2|31481.4|31493.5|31483.7|31496.4|31486.6|31487.9|31478.1|0
1613164800000|2021-02-12 21:20:00|31493.8|31484|31488.8|31479|31494.6|31484.8|31487.7|31477.9|0
1613165100000|2021-02-12 21:25:00|31488.1|31478.3|31492.9|31483.1|31493.3|31483.5|31487.9|31478.1|0
1613165400000|2021-02-12 21:30:00|31485.7|31480.9|31481.7|31476.9|31493.7|31488.9|31479.7|31474.9|377
1613165700000|2021-02-12 21:35:00|31480.7|31475.9|31483.7|31478.9|31484.7|31479.9|31478.7|31473.9|136
1613166000000|2021-02-12 21:40:00|31484.7|31479.9|31484.7|31479.9|31487.7|31482.9|31481.7|31476.9|116
1613166300000|2021-02-12 21:45:00|31487.7|31482.9|31488.7|31483.9|31490.7|31485.9|31483.7|31478.9|53
1613166600000|2021-02-12 21:50:00|31484.7|31479.9|31486.7|31481.9|31488.7|31483.9|31483.7|31478.9|55
1613166900000|2021-02-12 21:55:00|31485.7|31480.9|31493|31483.2|31494.2|31488.9|31481.7|31476.9|172
1613343600000|2021-02-14 23:00:00|31500.7|31495.9|31522.2|31517.4|31527.2|31522.4|31497.2|31492.4|458
1613343900000|2021-02-14 23:05:00|31522.7|31517.9|31532.7|31527.9|31541.2|31536.4|31515.2|31510.4|222
1613344200000|2021-02-14 23:10:00|31532.2|31527.4|31540.2|31535.4|31540.2|31535.4|31523.7|31518.9|173
1613344500000|2021-02-14 23:15:00|31538.7|31533.9|31543.7|31538.9|31545.2|31540.4|31538.7|31533.9|188
1613344800000|2021-02-14 23:20:00|31543.2|31538.4|31531.2|31526.4|31543.7|31538.9|31521.2|31516.4|105
1613345100000|2021-02-14 23:25:00|31530.7|31525.9|31527.2|31522.4|31530.7|31525.9|31519.2|31514.4|85
1613345400000|2021-02-14 23:30:00|31526.7|31521.9|31506.2|31501.4|31528.2|31523.4|31505.2|31500.4|170
1613345700000|2021-02-14 23:35:00|31505.7|31500.9|31517.2|31512.4|31519.7|31514.9|31505.7|31500.9|60
1613346000000|2021-02-14 23:40:00|31517.7|31512.9|31512.2|31507.4|31521.2|31516.4|31508.7|31503.9|80
1613346300000|2021-02-14 23:45:00|31512.7|31507.9|31519.2|31514.4|31529.2|31524.4|31511.2|31506.4|93
1613346600000|2021-02-14 23:50:00|31518.7|31513.9|31515.2|31510.4|31518.7|31513.9|31512.7|31507.9|52
1613346900000|2021-02-14 23:55:00|31514.7|31509.9|31506.7|31501.9|31518.7|31513.9|31506.2|31501.4|67
1613347200000|2021-02-15 00:00:00|31507.2|31502.4|31530.2|31525.4|31531.2|31526.4|31505.2|31500.4|161
1613347500000|2021-02-15 00:05:00|31530.7|31525.9|31534.7|31529.9|31540.2|31535.4|31524.7|31519.9|165
1613347800000|2021-02-15 00:10:00|31535.2|31530.4|31531.2|31526.4|31536.7|31531.9|31525.7|31520.9|149
1613348100000|2021-02-15 00:15:00|31531.7|31526.9|31561.2|31556.4|31564.7|31559.9|31531.2|31526.4|432
1613348400000|2021-02-15 00:20:00|31561.7|31556.9|31586.2|31581.4|31595.2|31590.4|31560.7|31555.9|736
1613348700000|2021-02-15 00:25:00|31585.7|31580.9|31575.7|31570.9|31587.7|31582.9|31568.7|31563.9|379
1613349000000|2021-02-15 00:30:00|31576.2|31571.4|31575.7|31570.9|31581.2|31576.4|31569.7|31564.9|259
1613349300000|2021-02-15 00:35:00|31575.2|31570.4|31573.2|31568.4|31582.7|31577.9|31569.2|31564.4|150
1613349600000|2021-02-15 00:40:00|31573.7|31568.9|31578.7|31573.9|31579.2|31574.4|31566.2|31561.4|168
1613349900000|2021-02-15 00:45:00|31578.2|31573.4|31566.2|31561.4|31586.7|31581.9|31565.2|31560.4|137
1613350200000|2021-02-15 00:50:00|31565.7|31560.9|31567.7|31562.9|31572.2|31567.4|31562.2|31557.4|88
1613350500000|2021-02-15 00:55:00|31568.2|31563.4|31566.2|31561.4|31570.2|31565.4|31564.2|31559.4|39
1613350800000|2021-02-15 01:00:00|31566.7|31561.9|31578.2|31573.4|31582.2|31577.4|31563.7|31558.9|176
1613351100000|2021-02-15 01:05:00|31578.7|31573.9|31569.7|31564.9|31580.2|31575.4|31568.2|31563.4|101
1613351400000|2021-02-15 01:10:00|31570.2|31565.4|31577.7|31572.9|31578.7|31573.9|31570.2|31565.4|83
1613351700000|2021-02-15 01:15:00|31577.2|31572.4|31569.7|31564.9|31578.2|31573.4|31566.2|31561.4|74
1613352000000|2021-02-15 01:20:00|31570.7|31565.9|31566.7|31561.9|31573.2|31568.4|31564.7|31559.9|66
1613352300000|2021-02-15 01:25:00|31567.2|31562.4|31570.2|31565.4|31571.2|31566.4|31566.7|31561.9|42
1613352600000|2021-02-15 01:30:00|31570.7|31565.9|31581.7|31576.9|31582.2|31577.4|31566.2|31561.4|118
1613352900000|2021-02-15 01:35:00|31581.2|31576.4|31574.7|31569.9|31582.2|31577.4|31572.2|31567.4|92
1613353200000|2021-02-15 01:40:00|31574.2|31569.4|31568.7|31563.9|31574.2|31569.4|31562.7|31557.9|103
1613353500000|2021-02-15 01:45:00|31569.2|31564.4|31576.2|31571.4|31582.7|31577.9|31568.2|31563.4|110
1613353800000|2021-02-15 01:50:00|31575.7|31570.9|31577.7|31572.9|31584.2|31579.4|31575.2|31570.4|71
1613354100000|2021-02-15 01:55:00|31577.2|31572.4|31582.7|31577.9|31583.7|31578.9|31575.7|31570.9|30
1613354400000|2021-02-15 02:00:00|31583.2|31578.4|31592.7|31587.9|31598.2|31593.4|31580.7|31575.9|275
1613354700000|2021-02-15 02:05:00|31592.2|31587.4|31597.2|31592.4|31602.2|31597.4|31592.2|31587.4|235
1613355000000|2021-02-15 02:10:00|31597.7|31592.9|31597.7|31592.9|31598.7|31593.9|31592.2|31587.4|83
1613355300000|2021-02-15 02:15:00|31598.2|31593.4|31598.2|31593.4|31602.7|31597.9|31592.7|31587.9|81
1613355600000|2021-02-15 02:20:00|31598.7|31593.9|31606.7|31601.9|31609.2|31604.4|31598.7|31593.9|157
1613355900000|2021-02-15 02:25:00|31607.2|31602.4|31595.2|31590.4|31607.7|31602.9|31593.7|31588.9|132
1613356200000|2021-02-15 02:30:00|31594.7|31589.9|31592.7|31587.9|31596.7|31591.9|31590.2|31585.4|62
1613356500000|2021-02-15 02:35:00|31592.2|31587.4|31588.2|31583.4|31594.7|31589.9|31587.2|31582.4|41
1613356800000|2021-02-15 02:40:00|31588.7|31583.9|31585.7|31580.9|31592.7|31587.9|31585.2|31580.4|39
1613357100000|2021-02-15 02:45:00|31586.2|31581.4|31592.7|31587.9|31593.2|31588.4|31586.2|31581.4|42
1613357400000|2021-02-15 02:50:00|31592.2|31587.4|31592.7|31587.9|31593.2|31588.4|31590.7|31585.9|23
1613357700000|2021-02-15 02:55:00|31592.2|31587.4|31590.7|31585.9|31593.2|31588.4|31588.2|31583.4|48
1613358000000|2021-02-15 03:00:00|31591.2|31586.4|31586.7|31581.9|31594.2|31589.4|31585.7|31580.9|107
1613358300000|2021-02-15 03:05:00|31585.2|31580.4|31584.7|31579.9|31588.2|31583.4|31583.2|31578.4|78
1613358600000|2021-02-15 03:10:00|31584.2|31579.4|31594.7|31589.9|31594.7|31589.9|31582.7|31577.9|95
1613358900000|2021-02-15 03:15:00|31595.2|31590.4|31591.7|31586.9|31599.2|31594.4|31591.2|31586.4|75
1613359200000|2021-02-15 03:20:00|31591.2|31586.4|31591.2|31586.4|31596.2|31591.4|31588.7|31583.9|59
1613359500000|2021-02-15 03:25:00|31590.7|31585.9|31594.7|31589.9|31596.2|31591.4|31589.7|31584.9|55
1613359800000|2021-02-15 03:30:00|31595.2|31590.4|31598.7|31593.9|31599.2|31594.4|31593.7|31588.9|58
1613360100000|2021-02-15 03:35:00|31599.2|31594.4|31603.7|31598.9|31604.2|31599.4|31598.7|31593.9|70
1613360400000|2021-02-15 03:40:00|31604.2|31599.4|31610.7|31605.9|31614.2|31609.4|31603.7|31598.9|238
1613360700000|2021-02-15 03:45:00|31610.2|31605.4|31616.7|31611.9|31617.7|31612.9|31610.2|31605.4|123
1613361000000|2021-02-15 03:50:00|31616.2|31611.4|31609.7|31604.9|31616.2|31611.4|31609.2|31604.4|61
1613361300000|2021-02-15 03:55:00|31610.2|31605.4|31611.7|31606.9|31614.7|31609.9|31609.7|31604.9|63
1613361600000|2021-02-15 04:00:00|31612.2|31607.4|31618.2|31613.4|31623.2|31618.4|31612.2|31607.4|124
1613361900000|2021-02-15 04:05:00|31618.7|31613.9|31630.7|31625.9|31634.2|31629.4|31617.2|31612.4|275
1613362200000|2021-02-15 04:10:00|31631.2|31626.4|31618.2|31613.4|31631.2|31626.4|31617.2|31612.4|168
1613362500000|2021-02-15 04:15:00|31618.7|31613.9|31618.7|31613.9|31621.2|31616.4|31616.2|31611.4|48
1613362800000|2021-02-15 04:20:00|31619.2|31614.4|31611.2|31606.4|31619.2|31614.4|31610.7|31605.9|146
1613363100000|2021-02-15 04:25:00|31611.7|31606.9|31614.7|31609.9|31615.2|31610.4|31609.2|31604.4|40
1613363400000|2021-02-15 04:30:00|31615.2|31610.4|31612.7|31607.9|31618.2|31613.4|31611.2|31606.4|30
1613363700000|2021-02-15 04:35:00|31613.2|31608.4|31619.2|31614.4|31622.2|31617.4|31613.2|31608.4|54
1613364000000|2021-02-15 04:40:00|31618.2|31613.4|31614.7|31609.9|31619.2|31614.4|31613.2|31608.4|25
1613364300000|2021-02-15 04:45:00|31615.2|31610.4|31608.2|31603.4|31615.2|31610.4|31605.2|31600.4|87
1613364600000|2021-02-15 04:50:00|31607.7|31602.9|31608.2|31603.4|31610.2|31605.4|31606.2|31601.4|68
1613364900000|2021-02-15 04:55:00|31607.7|31602.9|31608.2|31603.4|31610.2|31605.4|31604.2|31599.4|38
1613365200000|2021-02-15 05:00:00|31607.7|31602.9|31609.7|31604.9|31612.7|31607.9|31606.7|31601.9|42
1613365500000|2021-02-15 05:05:00|31610.2|31605.4|31603.7|31598.9|31613.7|31608.9|31602.2|31597.4|80
1613365800000|2021-02-15 05:10:00|31605.7|31600.9|31607.7|31602.9|31610.7|31605.9|31605.7|31600.9|20
1613366100000|2021-02-15 05:15:00|31608.2|31603.4|31608.7|31603.9|31610.7|31605.9|31605.2|31600.4|63
1613366400000|2021-02-15 05:20:00|31609.2|31604.4|31608.7|31603.9|31615.2|31610.4|31607.7|31602.9|50
1613366700000|2021-02-15 05:25:00|31609.2|31604.4|31606.7|31601.9|31609.2|31604.4|31603.2|31598.4|72
1613367000000|2021-02-15 05:30:00|31607.2|31602.4|31605.7|31600.9|31609.2|31604.4|31601.7|31596.9|95
1613367300000|2021-02-15 05:35:00|31605.2|31600.4|31602.7|31597.9|31606.2|31601.4|31601.2|31596.4|56
1613367600000|2021-02-15 05:40:00|31603.2|31598.4|31608.7|31603.9|31609.2|31604.4|31601.7|31596.9|28
1613367900000|2021-02-15 05:45:00|31608.2|31603.4|31614.2|31609.4|31614.2|31609.4|31607.2|31602.4|70
1613368200000|2021-02-15 05:50:00|31614.7|31609.9|31613.7|31608.9|31620.2|31615.4|31612.7|31607.9|78
1613368500000|2021-02-15 05:55:00|31613.2|31608.4|31616.7|31611.9|31620.2|31615.4|31613.2|31608.4|94
1613368800000|2021-02-15 06:00:00|31617.2|31612.4|31628.7|31623.9|31628.7|31623.9|31616.2|31611.4|166
1613369100000|2021-02-15 06:05:00|31628.2|31623.4|31635.2|31630.4|31636.7|31631.9|31627.2|31622.4|299
1613369400000|2021-02-15 06:10:00|31635.7|31630.9|31632.7|31627.9|31636.7|31631.9|31632.2|31627.4|86
1613369700000|2021-02-15 06:15:00|31633.2|31628.4|31636.2|31631.4|31639.7|31634.9|31632.7|31627.9|146
1613370000000|2021-02-15 06:20:00|31635.7|31630.9|31636.7|31631.9|31637.2|31632.4|31633.2|31628.4|45
1613370300000|2021-02-15 06:25:00|31634.7|31629.9|31627.7|31622.9|31634.7|31629.9|31625.2|31620.4|183
1613370600000|2021-02-15 06:30:00|31627.2|31622.4|31621.2|31616.4|31628.7|31623.9|31616.7|31611.9|116
1613370900000|2021-02-15 06:35:00|31620.7|31615.9|31625.7|31620.9|31629.7|31624.9|31619.2|31614.4|110
1613371200000|2021-02-15 06:40:00|31626.7|31621.9|31625.7|31620.9|31627.2|31622.4|31621.2|31616.4|69
1613371500000|2021-02-15 06:45:00|31626.2|31621.4|31622.7|31617.9|31629.7|31624.9|31620.2|31615.4|131
1613371800000|2021-02-15 06:50:00|31622.2|31617.4|31614.2|31609.4|31622.7|31617.9|31613.2|31608.4|112
1613372100000|2021-02-15 06:55:00|31614.7|31609.9|31616.7|31611.9|31619.7|31614.9|31614.2|31609.4|50
1613372400000|2021-02-15 07:00:00|31616.1|31612.5|31618.1|31614.5|31621.6|31618|31613.6|31610|149
1613372700000|2021-02-15 07:05:00|31617.6|31614|31617.1|31613.5|31619.1|31615.5|31610.6|31607|148
1613373000000|2021-02-15 07:10:00|31618.1|31614.5|31612.1|31608.5|31621.1|31617.5|31611.1|31607.5|91
1613373300000|2021-02-15 07:15:00|31611.6|31608|31615.1|31611.5|31615.1|31611.5|31608.6|31605|91
1613373600000|2021-02-15 07:20:00|31615.6|31612|31615.1|31611.5|31618.1|31614.5|31610.6|31607|66
1613373900000|2021-02-15 07:25:00|31614.6|31611|31621.6|31618|31622.6|31619|31613.1|31609.5|80
1613374200000|2021-02-15 07:30:00|31622.1|31618.5|31614.6|31611|31624.6|31621|31614.6|31611|162
1613374500000|2021-02-15 07:35:00|31615.1|31611.5|31610.6|31607|31617.6|31614|31609.1|31605.5|190
1613374800000|2021-02-15 07:40:00|31612.1|31608.5|31607.1|31603.5|31612.1|31608.5|31606.1|31602.5|124
1613375100000|2021-02-15 07:45:00|31607.6|31604|31612.1|31608.5|31614.6|31611|31602.6|31599|159
1613375400000|2021-02-15 07:50:00|31611.6|31608|31610.1|31606.5|31614.1|31610.5|31608.6|31605|95
1613375700000|2021-02-15 07:55:00|31609.6|31606|31613.1|31609.5|31619.6|31616|31609.1|31605.5|183
1613376000000|2021-02-15 08:00:00|31614.1|31610.5|31608.1|31604.5|31614.1|31610.5|31599.6|31596|422
1613376300000|2021-02-15 08:05:00|31608.6|31605|31600.6|31597|31611.1|31607.5|31597.1|31593.5|282
1613376600000|2021-02-15 08:10:00|31601.1|31597.5|31605.1|31601.5|31612.1|31608.5|31601.1|31597.5|245
1613376900000|2021-02-15 08:15:00|31604.6|31601|31598.1|31594.5|31614.6|31611|31597.6|31594|232
1613377200000|2021-02-15 08:20:00|31598.6|31595|31616.1|31612.5|31617.1|31613.5|31598.1|31594.5|221
1613377500000|2021-02-15 08:25:00|31615.6|31612|31605.1|31601.5|31616.1|31612.5|31602.1|31598.5|189
1613377800000|2021-02-15 08:30:00|31604.6|31601|31604.1|31600.5|31611.1|31607.5|31600.6|31597|132
1613378100000|2021-02-15 08:35:00|31603.6|31600|31602.1|31598.5|31609.6|31606|31599.6|31596|147
1613378400000|2021-02-15 08:40:00|31601.6|31598|31607.1|31603.5|31609.1|31605.5|31601.1|31597.5|97
1613378700000|2021-02-15 08:45:00|31607.6|31604|31617.1|31613.5|31617.6|31614|31607.1|31603.5|143
1613379000000|2021-02-15 08:50:00|31617.6|31614|31619.1|31615.5|31620.6|31617|31614.6|31611|120
1613379300000|2021-02-15 08:55:00|31618.6|31615|31629.1|31625.5|31630.1|31626.5|31618.1|31614.5|254
1613379600000|2021-02-15 09:00:00|31629.6|31626|31622.1|31618.5|31631.6|31628|31621.6|31618|206
1613379900000|2021-02-15 09:05:00|31622.6|31619|31621.1|31617.5|31626.1|31622.5|31618.6|31615|98
1613380200000|2021-02-15 09:10:00|31621.6|31618|31626.1|31622.5|31628.6|31625|31617.1|31613.5|251
1613380500000|2021-02-15 09:15:00|31625.6|31622|31621.6|31618|31633.6|31630|31619.6|31616|190
1613380800000|2021-02-15 09:20:00|31622.1|31618.5|31611.1|31607.5|31622.1|31618.5|31608.6|31605|232
1613381100000|2021-02-15 09:25:00|31610.6|31607|31615.1|31611.5|31617.6|31614|31610.6|31607|149
1613381400000|2021-02-15 09:30:00|31614.6|31611|31614.1|31610.5|31617.1|31613.5|31610.6|31607|157
1613381700000|2021-02-15 09:35:00|31613.6|31610|31616.6|31613|31618.1|31614.5|31612.6|31609|140
1613382000000|2021-02-15 09:40:00|31617.1|31613.5|31621.1|31617.5|31621.1|31617.5|31613.1|31609.5|211
1613382300000|2021-02-15 09:45:00|31621.6|31618|31617.1|31613.5|31622.1|31618.5|31616.1|31612.5|106
1613382600000|2021-02-15 09:50:00|31616.6|31613|31621.1|31617.5|31621.6|31618|31616.1|31612.5|82
1613382900000|2021-02-15 09:55:00|31620.6|31617|31621.1|31617.5|31622.6|31619|31614.1|31610.5|97
1613383200000|2021-02-15 10:00:00|31620.6|31617|31616.1|31612.5|31622.1|31618.5|31614.1|31610.5|69
1613383500000|2021-02-15 10:05:00|31616.6|31613|31614.1|31610.5|31617.1|31613.5|31610.6|31607|139
1613383800000|2021-02-15 10:10:00|31614.6|31611|31614.1|31610.5|31616.1|31612.5|31610.6|31607|60
1613384100000|2021-02-15 10:15:00|31613.6|31610|31625.1|31621.5|31625.6|31622|31613.1|31609.5|123
1613384400000|2021-02-15 10:20:00|31625.6|31622|31636.6|31633|31639.6|31636|31625.1|31621.5|412
1613384700000|2021-02-15 10:25:00|31637.1|31633.5|31636.1|31632.5|31639.1|31635.5|31632.1|31628.5|274
1613385000000|2021-02-15 10:30:00|31636.6|31633|31635.1|31631.5|31640.1|31636.5|31634.1|31630.5|181
1613385300000|2021-02-15 10:35:00|31635.6|31632|31637.1|31633.5|31640.6|31637|31634.6|31631|144
1613385600000|2021-02-15 10:40:00|31637.6|31634|31639.1|31635.5|31639.6|31636|31633.6|31630|69
1613385900000|2021-02-15 10:45:00|31638.6|31635|31640.1|31636.5|31640.6|31637|31631.6|31628|148
1613386200000|2021-02-15 10:50:00|31639.6|31636|31637.1|31633.5|31644.6|31641|31634.1|31630.5|236
1613386500000|2021-02-15 10:55:00|31636.6|31633|31631.1|31627.5|31638.6|31635|31630.6|31627|108
1613386800000|2021-02-15 11:00:00|31630.6|31627|31612.1|31608.5|31631.1|31627.5|31610.1|31606.5|328
1613387100000|2021-02-15 11:05:00|31611.6|31608|31615.1|31611.5|31618.6|31615|31610.6|31607|126
1613387400000|2021-02-15 11:10:00|31614.6|31611|31621.1|31617.5|31623.6|31620|31614.1|31610.5|62
1613387700000|2021-02-15 11:15:00|31621.6|31618|31628.1|31624.5|31628.6|31625|31618.6|31615|164
1613388000000|2021-02-15 11:20:00|31628.6|31625|31625.1|31621.5|31630.6|31627|31625.1|31621.5|98
1613388300000|2021-02-15 11:25:00|31624.6|31621|31626.1|31622.5|31627.6|31624|31620.1|31616.5|136
1613388600000|2021-02-15 11:30:00|31625.6|31622|31624.1|31620.5|31626.6|31623|31620.6|31617|82
1613388900000|2021-02-15 11:35:00|31623.6|31620|31628.1|31624.5|31628.1|31624.5|31623.6|31620|68
1613389200000|2021-02-15 11:40:00|31627.6|31624|31622.1|31618.5|31628.6|31625|31622.1|31618.5|235
1613389500000|2021-02-15 11:45:00|31622.6|31619|31621.1|31617.5|31623.6|31620|31620.1|31616.5|41
1613389800000|2021-02-15 11:50:00|31621.6|31618|31621.6|31618|31625.6|31622|31619.6|31616|157
1613390100000|2021-02-15 11:55:00|31621.1|31617.5|31626.1|31622.5|31626.6|31623|31620.6|31617|144
1613390400000|2021-02-15 12:00:00|31625.6|31622|31624.6|31621|31626.6|31623|31620.1|31616.5|187
1613390700000|2021-02-15 12:05:00|31625.1|31621.5|31622.1|31618.5|31625.1|31621.5|31620.6|31617|103
1613391000000|2021-02-15 12:10:00|31621.6|31618|31621.1|31617.5|31625.6|31622|31620.1|31616.5|77
1613391300000|2021-02-15 12:15:00|31621.6|31618|31622.6|31619|31624.6|31621|31620.6|31617|34
1613391600000|2021-02-15 12:20:00|31623.1|31619.5|31624.1|31620.5|31624.6|31621|31620.6|31617|53
1613391900000|2021-02-15 12:25:00|31624.6|31621|31625.1|31621.5|31627.6|31624|31622.1|31618.5|53
1613392200000|2021-02-15 12:30:00|31626.1|31622.5|31627.1|31623.5|31629.1|31625.5|31623.6|31620|143
1613392500000|2021-02-15 12:35:00|31626.6|31623|31622.1|31618.5|31626.6|31623|31621.1|31617.5|87
1613392800000|2021-02-15 12:40:00|31621.6|31618|31614.1|31610.5|31622.1|31618.5|31613.6|31610|127
1613393100000|2021-02-15 12:45:00|31613.6|31610|31612.1|31608.5|31616.1|31612.5|31611.6|31608|107
1613393400000|2021-02-15 12:50:00|31611.6|31608|31615.1|31611.5|31615.6|31612|31608.6|31605|110
1613393700000|2021-02-15 12:55:00|31615.6|31612|31615.1|31611.5|31617.6|31614|31613.6|31610|66
1613394000000|2021-02-15 13:00:00|31614.6|31611|31617.1|31613.5|31617.6|31614|31613.6|31610|54
1613394300000|2021-02-15 13:05:00|31616.6|31613|31616.6|31613|31620.6|31617|31614.1|31610.5|78
1613394600000|2021-02-15 13:10:00|31617.1|31613.5|31615.1|31611.5|31617.1|31613.5|31611.6|31608|143
1613394900000|2021-02-15 13:15:00|31614.6|31611|31615.6|31612|31616.6|31613|31612.1|31608.5|61
1613395200000|2021-02-15 13:20:00|31615.1|31611.5|31617.1|31613.5|31618.6|31615|31615.1|31611.5|88
1613395500000|2021-02-15 13:25:00|31617.6|31614|31620.1|31616.5|31621.6|31618|31616.6|31613|76
1613395800000|2021-02-15 13:30:00|31619.6|31616|31616.6|31613|31620.6|31617|31616.6|31613|142
1613396100000|2021-02-15 13:35:00|31617.1|31613.5|31617.1|31613.5|31617.6|31614|31613.1|31609.5|88
1613396400000|2021-02-15 13:40:00|31617.6|31614|31622.1|31618.5|31622.6|31619|31617.6|31614|71
1613396700000|2021-02-15 13:45:00|31621.6|31618|31617.6|31614|31622.1|31618.5|31616.6|31613|58
1613397000000|2021-02-15 13:50:00|31618.1|31614.5|31615.1|31611.5|31618.1|31614.5|31612.1|31608.5|67
1613397300000|2021-02-15 13:55:00|31615.6|31612|31619.1|31615.5|31622.6|31619|31614.6|31611|209
1613397600000|2021-02-15 14:00:00|31618.1|31614.5|31624.1|31620.5|31627.1|31623.5|31617.6|31614|146
1613397900000|2021-02-15 14:05:00|31623.6|31620|31619.1|31615.5|31623.6|31620|31617.6|31614|122
1613398200000|2021-02-15 14:10:00|31618.6|31615|31614.1|31610.5|31620.6|31617|31611.6|31608|124
1613398500000|2021-02-15 14:15:00|31614.6|31611|31614.1|31610.5|31615.6|31612|31613.6|31610|66
1613398800000|2021-02-15 14:20:00|31613.6|31610|31612.1|31608.5|31616.6|31613|31610.1|31606.5|169
1613399100000|2021-02-15 14:25:00|31612.6|31609|31618.1|31614.5|31618.6|31615|31610.1|31606.5|255
1613399400000|2021-02-15 14:30:00|31617.5|31615.1|31616|31613.6|31618|31615.6|31609|31606.6|277
1613399700000|2021-02-15 14:35:00|31616.5|31614.1|31626|31623.6|31626|31623.6|31616.5|31614.1|407
1613400000000|2021-02-15 14:40:00|31626.5|31624.1|31631|31628.6|31638|31635.6|31626.5|31624.1|575
1613400300000|2021-02-15 14:45:00|31632|31629.6|31632|31629.6|31634|31631.6|31629|31626.6|277
1613400600000|2021-02-15 14:50:00|31633|31630.6|31623|31620.6|31633|31630.6|31623|31620.6|217
1613400900000|2021-02-15 14:55:00|31623.5|31621.1|31626.5|31624.1|31628|31625.6|31622|31619.6|249
1613401200000|2021-02-15 15:00:00|31626|31623.6|31624.5|31622.1|31628.5|31626.1|31623|31620.6|204
1613401500000|2021-02-15 15:05:00|31624|31621.6|31629|31626.6|31629|31626.6|31620.5|31618.1|198
1613401800000|2021-02-15 15:10:00|31629.5|31627.1|31630.5|31628.1|31631|31628.6|31623|31620.6|173
1613402100000|2021-02-15 15:15:00|31631|31628.6|31630|31627.6|31632.5|31630.1|31628|31625.6|106
1613402400000|2021-02-15 15:20:00|31631|31628.6|31632.5|31630.1|31633|31630.6|31630|31627.6|115
1613402700000|2021-02-15 15:25:00|31632|31629.6|31633|31630.6|31634|31631.6|31631|31628.6|96
1613403000000|2021-02-15 15:30:00|31633.5|31631.1|31630|31627.6|31634.5|31632.1|31630|31627.6|122
1613403300000|2021-02-15 15:35:00|31629.5|31627.1|31632|31629.6|31632.5|31630.1|31628|31625.6|118
1613403600000|2021-02-15 15:40:00|31632.5|31630.1|31633|31630.6|31634|31631.6|31632|31629.6|56
1613403900000|2021-02-15 15:45:00|31633.5|31631.1|31636.5|31634.1|31640.5|31638.1|31633.5|31631.1|241
1613404200000|2021-02-15 15:50:00|31637|31634.6|31643|31640.6|31648|31645.6|31636|31633.6|401
1613404500000|2021-02-15 15:55:00|31643.5|31641.1|31647|31644.6|31647|31644.6|31638.5|31636.1|191
1613404800000|2021-02-15 16:00:00|31648|31645.6|31648.5|31646.1|31656|31653.6|31647|31644.6|370
1613405100000|2021-02-15 16:05:00|31648|31645.6|31642.5|31640.1|31649|31646.6|31641|31638.6|161
1613405400000|2021-02-15 16:10:00|31643|31640.6|31658|31655.6|31658|31655.6|31643|31640.6|139
1613405700000|2021-02-15 16:15:00|31658.5|31656.1|31682|31679.6|31683|31680.6|31655|31652.6|851
1613406000000|2021-02-15 16:20:00|31682.5|31680.1|31681|31678.6|31684.5|31682.1|31673.5|31671.1|332
1613406300000|2021-02-15 16:25:00|31680.5|31678.1|31672.5|31670.1|31681|31678.6|31671|31668.6|156
1613406600000|2021-02-15 16:30:00|31672|31669.6|31659|31656.6|31672|31669.6|31655|31652.6|372
1613406900000|2021-02-15 16:35:00|31658.5|31656.1|31659.5|31657.1|31660.5|31658.1|31653.5|31651.1|194
1613407200000|2021-02-15 16:40:00|31659|31656.6|31664|31661.6|31666|31663.6|31659|31656.6|139
1613407500000|2021-02-15 16:45:00|31663.5|31661.1|31666.5|31664.1|31668|31665.6|31662|31659.6|93
1613407800000|2021-02-15 16:50:00|31667|31664.6|31670|31667.6|31671|31668.6|31666.5|31664.1|164
1613408100000|2021-02-15 16:55:00|31670.5|31668.1|31670|31667.6|31672|31669.6|31668.5|31666.1|110
1613408400000|2021-02-15 17:00:00|31669.5|31667.1|31664.5|31662.1|31674|31671.6|31664|31661.6|237
1613408700000|2021-02-15 17:05:00|31665|31662.6|31660|31657.6|31666.5|31664.1|31659|31656.6|116
1613409000000|2021-02-15 17:10:00|31659.5|31657.1|31659.5|31657.1|31660|31657.6|31658|31655.6|60
1613409300000|2021-02-15 17:15:00|31660|31657.6|31659|31656.6|31663|31660.6|31659|31656.6|62
1613409600000|2021-02-15 17:20:00|31658.5|31656.1|31668.5|31666.1|31669|31666.6|31658.5|31656.1|106
1613409900000|2021-02-15 17:25:00|31668|31665.6|31669|31666.6|31670|31667.6|31666.5|31664.1|114
1613410200000|2021-02-15 17:30:00|31669.5|31667.1|31673|31670.6|31674|31671.6|31667.5|31665.1|116
1613410500000|2021-02-15 17:35:00|31672.5|31670.1|31674.5|31672.1|31675|31672.6|31672|31669.6|60
1613410800000|2021-02-15 17:40:00|31675|31672.6|31669|31666.6|31677.5|31675.1|31668.5|31666.1|169
1613411100000|2021-02-15 17:45:00|31669.5|31667.1|31666.5|31664.1|31671|31668.6|31666.5|31664.1|174
1613411400000|2021-02-15 17:50:00|31667|31664.6|31661|31658.6|31676.5|31674.1|31661|31658.6|236
1613411700000|2021-02-15 17:55:00|31661.5|31659.1|31657.5|31655.1|31663.5|31661.1|31654|31651.6|223
1613412000000|2021-02-15 18:00:00|31661.4|31651.6|31660.5|31650.7|31664.7|31654.9|31657|31647.2|0
1613412300000|2021-02-15 18:05:00|31658.6|31648.8|31660.6|31650.8|31660.7|31650.9|31654|31644.2|0
1613412600000|2021-02-15 18:10:00|31660.5|31650.7|31653.5|31643.7|31660.7|31650.9|31653.5|31643.7|0
1613412900000|2021-02-15 18:15:00|31653|31643.2|31655.9|31646.1|31655.9|31646.1|31650.1|31640.3|0
1613413200000|2021-02-15 18:20:00|31655.8|31646|31656.2|31646.4|31656.2|31646.4|31651.3|31641.5|0
1613413500000|2021-02-15 18:25:00|31656.3|31646.5|31651.9|31642.1|31656.5|31646.7|31651.8|31642|0
1613413800000|2021-02-15 18:30:00|31652|31642.2|31655.1|31645.3|31655.3|31645.5|31651.8|31642|0
1613414100000|2021-02-15 18:35:00|31655.3|31645.5|31655.6|31645.8|31655.6|31645.8|31655.3|31645.5|0
1613414400000|2021-02-15 18:40:00|31655.7|31645.9|31650.8|31641|31655.7|31645.9|31650.8|31641|0
1613414700000|2021-02-15 18:45:00|31651|31641.2|31655.6|31645.8|31655.6|31645.8|31650.9|31641.1|0
1613415000000|2021-02-15 18:50:00|31655.7|31645.9|31651.1|31641.3|31655.7|31645.9|31651.1|31641.3|0
1613415300000|2021-02-15 18:55:00|31651|31641.2|31651|31641.2|31651.1|31641.3|31651|31641.2|0
1613415600000|2021-02-15 19:00:00|31650.9|31641.1|31659.6|31649.8|31659.6|31649.8|31650.9|31641.1|0
1613415900000|2021-02-15 19:05:00|31658.8|31649|31655.2|31645.4|31658.8|31649|31655.2|31645.4|0
1613416200000|2021-02-15 19:10:00|31655.3|31645.5|31655.4|31645.6|31655.4|31645.6|31655.3|31645.5|0
1613416500000|2021-02-15 19:15:00|31656|31646.2|31651.5|31641.7|31656.2|31646.4|31651.5|31641.7|0
1613416800000|2021-02-15 19:20:00|31651.4|31641.6|31655.6|31645.8|31655.6|31645.8|31651|31641.2|0
1613417100000|2021-02-15 19:25:00|31656|31646.2|31655.6|31645.8|31660|31650.2|31655.6|31645.8|0
1613417400000|2021-02-15 19:30:00|31655.3|31645.5|31651.5|31641.7|31655.6|31645.8|31651.2|31641.4|0
1613417700000|2021-02-15 19:35:00|31652.3|31642.5|31651.6|31641.8|31656|31646.2|31651.6|31641.8|0
1613418000000|2021-02-15 19:40:00|31651.1|31641.3|31656.3|31646.5|31656.3|31646.5|31651.1|31641.3|0
1613418300000|2021-02-15 19:45:00|31656.2|31646.4|31652|31642.2|31656.4|31646.6|31651.9|31642.1|0
1613418600000|2021-02-15 19:50:00|31651.9|31642.1|31651.9|31642.1|31651.9|31642.1|31651.8|31642|0
1613418900000|2021-02-15 19:55:00|31652|31642.2|31651.9|31642.1|31652|31642.2|31649.7|31639.9|0
1613419200000|2021-02-15 20:00:00|31652|31642.2|31646.9|31637.1|31652.1|31642.3|31646.9|31637.1|0
1613419500000|2021-02-15 20:05:00|31646.8|31637|31646.8|31637|31646.9|31637.1|31646.8|31637|0
1613419800000|2021-02-15 20:10:00|31647|31637.2|31646.9|31637.1|31647|31637.2|31646.9|31637.1|0
1613420100000|2021-02-15 20:15:00|31647|31637.2|31647|31637.2|31647|31637.2|31647|31637.2|0
1613420400000|2021-02-15 20:20:00|31647.8|31638|31651.5|31641.7|31651.5|31641.7|31647.8|31638|0
1613420700000|2021-02-15 20:25:00|31652.3|31642.5|31655.9|31646.1|31655.9|31646.1|31652.3|31642.5|0
1613421000000|2021-02-15 20:30:00|31656.3|31646.5|31656|31646.2|31660.4|31650.6|31656|31646.2|0
1613421300000|2021-02-15 20:35:00|31655.9|31646.1|31660.5|31650.7|31660.5|31650.7|31655.9|31646.1|0
1613421600000|2021-02-15 20:40:00|31660.6|31650.8|31660.5|31650.7|31660.6|31650.8|31660.5|31650.7|0
1613421900000|2021-02-15 20:45:00|31660.1|31650.3|31656.2|31646.4|31660.7|31650.9|31654|31644.2|0
1613422200000|2021-02-15 20:50:00|31655.8|31646|31652.3|31642.5|31656.1|31646.3|31647.7|31637.9|0
1613422500000|2021-02-15 20:55:00|31651.6|31641.8|31652.8|31643|31653|31643.2|31643.4|31633.6|0
1613422800000|2021-02-15 21:00:00|31644.3|31634.5|31652.3|31642.5|31652.7|31642.9|31643.6|31633.8|0
1613423400000|2021-02-15 21:10:00|31651.9|31642.1|31652.1|31642.3|31652.1|31642.3|31651.8|31642|0
1613423700000|2021-02-15 21:15:00|31651.6|31641.8|31651.6|31641.8|31651.6|31641.8|31651.6|31641.8|0
1613424000000|2021-02-15 21:20:00|31651.5|31641.7|31651.4|31641.6|31651.5|31641.7|31651.4|31641.6|0
1613424300000|2021-02-15 21:25:00|31651.5|31641.7|31651.2|31641.4|31651.5|31641.7|31651.2|31641.4|0
1613424600000|2021-02-15 21:30:00|31651.1|31641.3|31650.8|31641|31651.1|31641.3|31650.8|31641|0
1613424900000|2021-02-15 21:35:00|31650.7|31640.9|31650.8|31641|31650.8|31641|31650.7|31640.9|0
1613425200000|2021-02-15 21:40:00|31651|31641.2|31653.4|31643.6|31653.4|31643.6|31651|31641.2|0
1613425500000|2021-02-15 21:45:00|31654|31644.2|31654.8|31645|31654.8|31645|31654|31644.2|0
1613425800000|2021-02-15 21:50:00|31655.5|31645.7|31655.5|31645.7|31655.5|31645.7|31655.5|31645.7|0
1613426100000|2021-02-15 21:55:00|31655.9|31646.1|31657.4|31647.6|31657.4|31647.6|31655.9|31646.1|0
1613426400000|2021-02-15 22:00:00|31657.5|31647.7|31657.6|31647.8|31657.6|31647.8|31657.5|31647.7|0
1613426700000|2021-02-15 22:05:00|31657.7|31647.9|31657.8|31648|31657.8|31648|31657.7|31647.9|0
1613427000000|2021-02-15 22:10:00|31658.5|31648.7|31657.9|31648.1|31658.5|31648.7|31657.9|31648.1|0
1613427300000|2021-02-15 22:15:00|31658.1|31648.3|31657.8|31648|31658.3|31648.5|31657.8|31648|0
1613427600000|2021-02-15 22:20:00|31657.7|31647.9|31657.5|31647.7|31657.7|31647.9|31657.5|31647.7|0
1613427900000|2021-02-15 22:25:00|31657.4|31647.6|31657.9|31648.1|31657.9|31648.1|31657.4|31647.6|0
1613428500000|2021-02-15 22:35:00|31658.4|31648.6|31658.6|31648.8|31658.6|31648.8|31658.4|31648.6|0
1613428800000|2021-02-15 22:40:00|31658.7|31648.9|31658.7|31648.9|31658.7|31648.9|31658.7|31648.9|0
1613429100000|2021-02-15 22:45:00|31658.5|31648.7|31655.7|31645.9|31658.5|31648.7|31655.7|31645.9|0
1613429400000|2021-02-15 22:50:00|31655.5|31645.7|31655.6|31645.8|31655.7|31645.9|31655.5|31645.7|0
1613429700000|2021-02-15 22:55:00|31655.7|31645.9|31654.6|31644.8|31656.2|31646.4|31654.3|31644.5|0
1613430000000|2021-02-15 23:00:00|31645.2|31640.4|31639.7|31634.9|31651.7|31646.9|31632.7|31627.9|304
1613430300000|2021-02-15 23:05:00|31640.2|31635.4|31646.2|31641.4|31651.2|31646.4|31637.7|31632.9|107
1613430600000|2021-02-15 23:10:00|31645.7|31640.9|31634.2|31629.4|31645.7|31640.9|31632.7|31627.9|111
1613430900000|2021-02-15 23:15:00|31633.7|31628.9|31634.7|31629.9|31641.2|31636.4|31632.7|31627.9|102
1613431200000|2021-02-15 23:20:00|31634.2|31629.4|31632.7|31627.9|31634.2|31629.4|31627.7|31622.9|114
1613431500000|2021-02-15 23:25:00|31632.2|31627.4|31633.2|31628.4|31637.2|31632.4|31630.7|31625.9|62
1613431800000|2021-02-15 23:30:00|31632.7|31627.9|31634.2|31629.4|31636.2|31631.4|31632.2|31627.4|84
1613432100000|2021-02-15 23:35:00|31634.7|31629.9|31638.7|31633.9|31641.7|31636.9|31632.7|31627.9|82
1613432400000|2021-02-15 23:40:00|31638.2|31633.4|31637.2|31632.4|31646.7|31641.9|31636.7|31631.9|139
1613432700000|2021-02-15 23:45:00|31637.7|31632.9|31627.2|31622.4|31637.7|31632.9|31623.2|31618.4|140
1613433000000|2021-02-15 23:50:00|31626.7|31621.9|31628.7|31623.9|31628.7|31623.9|31621.7|31616.9|112
1613433300000|2021-02-15 23:55:00|31628.2|31623.4|31627.7|31622.9|31634.2|31629.4|31625.7|31620.9|128
1613433600000|2021-02-16 00:00:00|31628.2|31623.4|31630.2|31625.4|31639.2|31634.4|31627.2|31622.4|149
1613433900000|2021-02-16 00:05:00|31630.7|31625.9|31629.2|31624.4|31637.2|31632.4|31626.2|31621.4|144
1613434200000|2021-02-16 00:10:00|31629.7|31624.9|31641.2|31636.4|31643.7|31638.9|31627.7|31622.9|173
1613434500000|2021-02-16 00:15:00|31641.7|31636.9|31648.2|31643.4|31652.7|31647.9|31639.2|31634.4|195
1613434800000|2021-02-16 00:20:00|31648.7|31643.9|31662.7|31657.9|31663.2|31658.4|31645.7|31640.9|319
1613435100000|2021-02-16 00:25:00|31661.7|31656.9|31669.2|31664.4|31675.7|31670.9|31660.7|31655.9|386
1613435400000|2021-02-16 00:30:00|31668.7|31663.9|31680.7|31675.9|31687.7|31682.9|31667.7|31662.9|446
1613435700000|2021-02-16 00:35:00|31680.2|31675.4|31673.7|31668.9|31682.7|31677.9|31669.7|31664.9|131
1613436000000|2021-02-16 00:40:00|31673.2|31668.4|31669.2|31664.4|31676.7|31671.9|31667.7|31662.9|137
1613436300000|2021-02-16 00:45:00|31669.7|31664.9|31667.2|31662.4|31671.7|31666.9|31663.2|31658.4|104
1613436600000|2021-02-16 00:50:00|31667.7|31662.9|31664.2|31659.4|31668.2|31663.4|31661.2|31656.4|77
1613436900000|2021-02-16 00:55:00|31664.7|31659.9|31678.2|31673.4|31678.7|31673.9|31662.2|31657.4|106
1613437200000|2021-02-16 01:00:00|31677.7|31672.9|31677.2|31672.4|31682.2|31677.4|31672.7|31667.9|175
1613437500000|2021-02-16 01:05:00|31676.7|31671.9|31679.2|31674.4|31680.7|31675.9|31668.7|31663.9|76
1613437800000|2021-02-16 01:10:00|31679.7|31674.9|31688.2|31683.4|31690.7|31685.9|31676.7|31671.9|234
1613438100000|2021-02-16 01:15:00|31688.7|31683.9|31691.2|31686.4|31692.7|31687.9|31682.2|31677.4|295
1613438400000|2021-02-16 01:20:00|31691.7|31686.9|31711.2|31706.4|31712.7|31707.9|31689.7|31684.9|481
1613438700000|2021-02-16 01:25:00|31711.7|31706.9|31703.2|31698.4|31714.2|31709.4|31702.7|31697.9|282
1613439000000|2021-02-16 01:30:00|31702.7|31697.9|31708.2|31703.4|31709.7|31704.9|31701.7|31696.9|135
1613439300000|2021-02-16 01:35:00|31708.7|31703.9|31702.7|31697.9|31709.2|31704.4|31700.2|31695.4|121
1613439600000|2021-02-16 01:40:00|31703.2|31698.4|31708.2|31703.4|31709.7|31704.9|31702.2|31697.4|112
1613439900000|2021-02-16 01:45:00|31708.7|31703.9|31708.2|31703.4|31714.7|31709.9|31705.7|31700.9|169
1613440200000|2021-02-16 01:50:00|31708.7|31703.9|31696.2|31691.4|31709.7|31704.9|31693.2|31688.4|171
1613440500000|2021-02-16 01:55:00|31696.7|31691.9|31697.7|31692.9|31702.7|31697.9|31693.7|31688.9|152
1613440800000|2021-02-16 02:00:00|31698.7|31693.9|31696.7|31691.9|31704.7|31699.9|31695.7|31690.9|102
1613441100000|2021-02-16 02:05:00|31696.2|31691.4|31697.2|31692.4|31697.7|31692.9|31690.7|31685.9|156
1613441400000|2021-02-16 02:10:00|31696.7|31691.9|31700.2|31695.4|31700.7|31695.9|31693.7|31688.9|47
1613441700000|2021-02-16 02:15:00|31699.7|31694.9|31698.2|31693.4|31701.7|31696.9|31697.2|31692.4|46
1613442000000|2021-02-16 02:20:00|31697.7|31692.9|31711.2|31706.4|31712.7|31707.9|31697.2|31692.4|222
1613442300000|2021-02-16 02:25:00|31711.7|31706.9|31715.2|31710.4|31716.7|31711.9|31709.7|31704.9|154
1613442600000|2021-02-16 02:30:00|31715.7|31710.9|31714.7|31709.9|31716.7|31711.9|31708.7|31703.9|109
1613442900000|2021-02-16 02:35:00|31714.2|31709.4|31710.2|31705.4|31714.7|31709.9|31708.2|31703.4|94
1613443200000|2021-02-16 02:40:00|31709.7|31704.9|31711.2|31706.4|31713.7|31708.9|31708.7|31703.9|45
1613443500000|2021-02-16 02:45:00|31710.7|31705.9|31703.7|31698.9|31711.2|31706.4|31703.2|31698.4|58
1613443800000|2021-02-16 02:50:00|31704.2|31699.4|31705.2|31700.4|31706.2|31701.4|31700.2|31695.4|56
1613444100000|2021-02-16 02:55:00|31705.7|31700.9|31705.2|31700.4|31707.7|31702.9|31703.7|31698.9|38
1613444400000|2021-02-16 03:00:00|31704.7|31699.9|31696.7|31691.9|31704.7|31699.9|31694.7|31689.9|137
1613444700000|2021-02-16 03:05:00|31696.2|31691.4|31700.7|31695.9|31701.7|31696.9|31695.7|31690.9|99
1613445000000|2021-02-16 03:10:00|31701.2|31696.4|31700.2|31695.4|31701.7|31696.9|31697.2|31692.4|81
1613445300000|2021-02-16 03:15:00|31699.7|31694.9|31705.2|31700.4|31706.2|31701.4|31699.2|31694.4|57
1613445600000|2021-02-16 03:20:00|31705.7|31700.9|31703.2|31698.4|31705.7|31700.9|31700.7|31695.9|41
1613445900000|2021-02-16 03:25:00|31702.7|31697.9|31708.7|31703.9|31709.2|31704.4|31701.7|31696.9|62
1613446200000|2021-02-16 03:30:00|31708.2|31703.4|31698.7|31693.9|31712.2|31707.4|31698.2|31693.4|212
1613446500000|2021-02-16 03:35:00|31699.2|31694.4|31706.7|31701.9|31712.7|31707.9|31695.7|31690.9|180
1613446800000|2021-02-16 03:40:00|31707.2|31702.4|31708.2|31703.4|31709.7|31704.9|31704.7|31699.9|54
1613447100000|2021-02-16 03:45:00|31707.7|31702.9|31708.2|31703.4|31713.7|31708.9|31704.7|31699.9|40
1613447400000|2021-02-16 03:50:00|31707.7|31702.9|31712.7|31707.9|31712.7|31707.9|31705.7|31700.9|71
1613447700000|2021-02-16 03:55:00|31712.2|31707.4|31714.7|31709.9|31715.7|31710.9|31712.2|31707.4|56
1613448000000|2021-02-16 04:00:00|31715.7|31710.9|31714.7|31709.9|31718.7|31713.9|31713.2|31708.4|125
1613448300000|2021-02-16 04:05:00|31714.2|31709.4|31720.2|31715.4|31725.2|31720.4|31714.2|31709.4|186
1613448600000|2021-02-16 04:10:00|31720.7|31715.9|31715.2|31710.4|31721.7|31716.9|31712.7|31707.9|124
1613448900000|2021-02-16 04:15:00|31715.7|31710.9|31709.7|31704.9|31715.7|31710.9|31708.7|31703.9|91
1613449200000|2021-02-16 04:20:00|31710.2|31705.4|31703.2|31698.4|31710.2|31705.4|31701.2|31696.4|125
1613449500000|2021-02-16 04:25:00|31702.7|31697.9|31704.2|31699.4|31709.2|31704.4|31702.2|31697.4|72
1613449800000|2021-02-16 04:30:00|31704.7|31699.9|31705.2|31700.4|31706.7|31701.9|31703.2|31698.4|22
1613450100000|2021-02-16 04:35:00|31705.7|31700.9|31707.2|31702.4|31708.7|31703.9|31704.7|31699.9|48
1613450400000|2021-02-16 04:40:00|31706.7|31701.9|31711.2|31706.4|31712.2|31707.4|31706.7|31701.9|66
1613450700000|2021-02-16 04:45:00|31711.7|31706.9|31708.2|31703.4|31711.7|31706.9|31705.7|31700.9|17
1613451000000|2021-02-16 04:50:00|31707.7|31702.9|31709.2|31704.4|31709.7|31704.9|31705.7|31700.9|32
1613451300000|2021-02-16 04:55:00|31709.7|31704.9|31713.2|31708.4|31714.7|31709.9|31707.7|31702.9|66
1613451600000|2021-02-16 05:00:00|31712.7|31707.9|31712.7|31707.9|31717.7|31712.9|31711.2|31706.4|177
1613451900000|2021-02-16 05:05:00|31713.2|31708.4|31713.2|31708.4|31715.7|31710.9|31711.7|31706.9|147
1613452200000|2021-02-16 05:10:00|31712.7|31707.9|31706.2|31701.4|31715.7|31710.9|31706.2|31701.4|106
1613452500000|2021-02-16 05:15:00|31705.7|31700.9|31707.7|31702.9|31708.7|31703.9|31700.7|31695.9|108
1613452800000|2021-02-16 05:20:00|31708.2|31703.4|31704.2|31699.4|31711.2|31706.4|31703.7|31698.9|76
1613453100000|2021-02-16 05:25:00|31704.7|31699.9|31711.7|31706.9|31711.7|31706.9|31701.7|31696.9|55
1613453400000|2021-02-16 05:30:00|31711.2|31706.4|31707.2|31702.4|31711.2|31706.4|31706.2|31701.4|71
1613453700000|2021-02-16 05:35:00|31707.7|31702.9|31680.7|31675.9|31709.2|31704.4|31676.2|31671.4|359
1613454000000|2021-02-16 05:40:00|31680.2|31675.4|31668.7|31663.9|31680.2|31675.4|31665.7|31660.9|307
1613454300000|2021-02-16 05:45:00|31667.2|31662.4|31664.2|31659.4|31667.7|31662.9|31654.7|31649.9|357
1613454600000|2021-02-16 05:50:00|31663.7|31658.9|31671.2|31666.4|31673.7|31668.9|31663.2|31658.4|181
1613454900000|2021-02-16 05:55:00|31671.7|31666.9|31674.7|31669.9|31676.7|31671.9|31662.2|31657.4|193
1613455200000|2021-02-16 06:00:00|31673.7|31668.9|31677.7|31672.9|31680.2|31675.4|31672.2|31667.4|185
1613455500000|2021-02-16 06:05:00|31679.2|31674.4|31673.7|31668.9|31683.7|31678.9|31673.2|31668.4|166
1613455800000|2021-02-16 06:10:00|31674.2|31669.4|31688.7|31683.9|31691.2|31686.4|31674.2|31669.4|233
1613456100000|2021-02-16 06:15:00|31688.2|31683.4|31685.2|31680.4|31692.7|31687.9|31683.7|31678.9|248
1613456400000|2021-02-16 06:20:00|31684.7|31679.9|31683.2|31678.4|31686.7|31681.9|31682.7|31677.9|119
1613456700000|2021-02-16 06:25:00|31682.7|31677.9|31682.2|31677.4|31686.7|31681.9|31680.7|31675.9|114
1613457000000|2021-02-16 06:30:00|31682.7|31677.9|31686.2|31681.4|31689.2|31684.4|31682.2|31677.4|133
1613457300000|2021-02-16 06:35:00|31685.7|31680.9|31685.7|31680.9|31687.2|31682.4|31683.2|31678.4|26
1613457600000|2021-02-16 06:40:00|31686.2|31681.4|31684.7|31679.9|31686.7|31681.9|31682.2|31677.4|59
1613457900000|2021-02-16 06:45:00|31684.2|31679.4|31685.2|31680.4|31688.2|31683.4|31683.2|31678.4|59
1613458200000|2021-02-16 06:50:00|31684.7|31679.9|31679.2|31674.4|31686.7|31681.9|31678.7|31673.9|77
1613458500000|2021-02-16 06:55:00|31678.7|31673.9|31681.7|31676.9|31682.2|31677.4|31673.7|31668.9|109
1613458800000|2021-02-16 07:00:00|31681.1|31677.5|31684.6|31681|31695.1|31691.5|31681.1|31677.5|247
1613459100000|2021-02-16 07:05:00|31684.1|31680.5|31677.6|31674|31684.6|31681|31673.6|31670|122
1613459400000|2021-02-16 07:10:00|31677.1|31673.5|31671.1|31667.5|31679.1|31675.5|31671.1|31667.5|93
1613459700000|2021-02-16 07:15:00|31671.6|31668|31675.6|31672|31679.1|31675.5|31670.6|31667|167
1613460000000|2021-02-16 07:20:00|31675.1|31671.5|31671.1|31667.5|31676.1|31672.5|31668.1|31664.5|114
1613460300000|2021-02-16 07:25:00|31670.6|31667|31675.6|31672|31676.1|31672.5|31665.6|31662|180
1613460600000|2021-02-16 07:30:00|31676.1|31672.5|31670.6|31667|31679.1|31675.5|31668.6|31665|121
1613460900000|2021-02-16 07:35:00|31670.1|31666.5|31675.6|31672|31681.1|31677.5|31669.6|31666|100
1613461200000|2021-02-16 07:40:00|31675.1|31671.5|31669.6|31666|31678.1|31674.5|31669.1|31665.5|107
1613461500000|2021-02-16 07:45:00|31669.1|31665.5|31673.6|31670|31674.1|31670.5|31661.1|31657.5|110
1613461800000|2021-02-16 07:50:00|31674.1|31670.5|31668.1|31664.5|31676.6|31673|31666.6|31663|64
1613462100000|2021-02-16 07:55:00|31667.6|31664|31665.6|31662|31668.6|31665|31658.6|31655|226
1613462400000|2021-02-16 08:00:00|31665.1|31661.5|31664.6|31661|31675.1|31671.5|31656.1|31652.5|439
1613462700000|2021-02-16 08:05:00|31664.1|31660.5|31670.1|31666.5|31677.6|31674|31664.1|31660.5|280
1613463000000|2021-02-16 08:10:00|31669.6|31666|31674.6|31671|31677.6|31674|31657.1|31653.5|307
1613463300000|2021-02-16 08:15:00|31674.1|31670.5|31663.6|31660|31675.1|31671.5|31663.1|31659.5|197
1613463600000|2021-02-16 08:20:00|31663.1|31659.5|31665.6|31662|31668.1|31664.5|31659.6|31656|247
1613463900000|2021-02-16 08:25:00|31665.1|31661.5|31665.6|31662|31671.1|31667.5|31656.1|31652.5|242
1613464200000|2021-02-16 08:30:00|31665.1|31661.5|31663.6|31660|31666.1|31662.5|31653.6|31650|313
1613464500000|2021-02-16 08:35:00|31663.1|31659.5|31658.6|31655|31665.1|31661.5|31649.1|31645.5|233
1613464800000|2021-02-16 08:40:00|31659.1|31655.5|31660.6|31657|31666.1|31662.5|31658.1|31654.5|134
1613465100000|2021-02-16 08:45:00|31660.1|31656.5|31658.1|31654.5|31670.6|31667|31657.6|31654|208
1613465400000|2021-02-16 08:50:00|31657.6|31654|31663.1|31659.5|31665.6|31662|31656.1|31652.5|213
1613465700000|2021-02-16 08:55:00|31662.6|31659|31672.6|31669|31673.1|31669.5|31658.1|31654.5|204
1613466000000|2021-02-16 09:00:00|31672.1|31668.5|31664.1|31660.5|31672.6|31669|31663.6|31660|305
1613466300000|2021-02-16 09:05:00|31664.6|31661|31659.6|31656|31666.1|31662.5|31657.6|31654|238
1613466600000|2021-02-16 09:10:00|31659.1|31655.5|31660.6|31657|31666.6|31663|31654.6|31651|191
1613466900000|2021-02-16 09:15:00|31661.1|31657.5|31651.1|31647.5|31662.6|31659|31647.1|31643.5|273
1613467200000|2021-02-16 09:20:00|31651.6|31648|31647.6|31644|31657.1|31653.5|31643.6|31640|178
1613467500000|2021-02-16 09:25:00|31648.1|31644.5|31653.1|31649.5|31655.6|31652|31645.6|31642|210
1613467800000|2021-02-16 09:30:00|31652.6|31649|31644.6|31641|31652.6|31649|31642.1|31638.5|193
1613468100000|2021-02-16 09:35:00|31644.1|31640.5|31637.1|31633.5|31644.1|31640.5|31623.1|31619.5|585
1613468400000|2021-02-16 09:40:00|31637.6|31634|31648.6|31645|31650.6|31647|31637.1|31633.5|316
1613468700000|2021-02-16 09:45:00|31647.6|31644|31652.1|31648.5|31654.1|31650.5|31645.1|31641.5|192
1613469000000|2021-02-16 09:50:00|31651.6|31648|31657.6|31654|31658.6|31655|31650.1|31646.5|224
1613469300000|2021-02-16 09:55:00|31657.1|31653.5|31658.1|31654.5|31658.1|31654.5|31652.1|31648.5|123
1613469600000|2021-02-16 10:00:00|31659.1|31655.5|31664.6|31661|31668.6|31665|31657.1|31653.5|277
1613469900000|2021-02-16 10:05:00|31665.1|31661.5|31663.1|31659.5|31667.1|31663.5|31655.1|31651.5|192
1613470200000|2021-02-16 10:10:00|31662.1|31658.5|31657.6|31654|31662.1|31658.5|31655.1|31651.5|148
1613470500000|2021-02-16 10:15:00|31657.1|31653.5|31657.6|31654|31659.1|31655.5|31654.6|31651|78
1613470800000|2021-02-16 10:20:00|31657.1|31653.5|31650.6|31647|31657.6|31654|31650.1|31646.5|113
1613471100000|2021-02-16 10:25:00|31651.1|31647.5|31652.6|31649|31655.1|31651.5|31646.6|31643|148
1613471400000|2021-02-16 10:30:00|31653.1|31649.5|31659.6|31656|31662.6|31659|31651.1|31647.5|231
1613471700000|2021-02-16 10:35:00|31660.1|31656.5|31659.1|31655.5|31662.6|31659|31654.6|31651|151
1613472000000|2021-02-16 10:40:00|31658.6|31655|31665.6|31662|31666.6|31663|31654.6|31651|182
1613472300000|2021-02-16 10:45:00|31665.1|31661.5|31666.6|31663|31670.1|31666.5|31663.1|31659.5|188
1613472600000|2021-02-16 10:50:00|31668.1|31664.5|31660.6|31657|31669.1|31665.5|31659.1|31655.5|196
1613472900000|2021-02-16 10:55:00|31661.1|31657.5|31658.6|31655|31661.1|31657.5|31655.6|31652|51
1613473200000|2021-02-16 11:00:00|31658.1|31654.5|31642.1|31638.5|31660.1|31656.5|31640.6|31637|441
1613473500000|2021-02-16 11:05:00|31641.6|31638|31623.6|31620|31642.1|31638.5|31615.6|31612|522
1613473800000|2021-02-16 11:10:00|31624.1|31620.5|31622.6|31619|31626.1|31622.5|31615.6|31612|273
1613474100000|2021-02-16 11:15:00|31621.6|31618|31628.6|31625|31631.1|31627.5|31615.6|31612|384
1613474400000|2021-02-16 11:20:00|31628.1|31624.5|31639.1|31635.5|31643.1|31639.5|31628.1|31624.5|251
1613474700000|2021-02-16 11:25:00|31639.6|31636|31646.6|31643|31649.1|31645.5|31639.1|31635.5|185
1613475000000|2021-02-16 11:30:00|31646.1|31642.5|31651.6|31648|31654.1|31650.5|31645.6|31642|155
1613475300000|2021-02-16 11:35:00|31652.1|31648.5|31652.1|31648.5|31654.1|31650.5|31647.1|31643.5|200
1613475600000|2021-02-16 11:40:00|31652.6|31649|31663.1|31659.5|31663.6|31660|31651.6|31648|268
1613475900000|2021-02-16 11:45:00|31664.1|31660.5|31654.6|31651|31668.1|31664.5|31654.1|31650.5|278
1613476200000|2021-02-16 11:50:00|31655.1|31651.5|31655.6|31652|31655.6|31652|31647.6|31644|183
1613476500000|2021-02-16 11:55:00|31655.1|31651.5|31666.6|31663|31666.6|31663|31652.6|31649|201
1613476800000|2021-02-16 12:00:00|31666.1|31662.5|31664.6|31661|31674.1|31670.5|31649.6|31646|596
1613477100000|2021-02-16 12:05:00|31665.1|31661.5|31670.6|31667|31670.6|31667|31661.1|31657.5|177
1613477400000|2021-02-16 12:10:00|31670.1|31666.5|31670.1|31666.5|31672.6|31669|31665.6|31662|168
1613477700000|2021-02-16 12:15:00|31669.6|31666|31661.1|31657.5|31670.1|31666.5|31659.6|31656|253
1613478000000|2021-02-16 12:20:00|31661.6|31658|31659.1|31655.5|31664.1|31660.5|31655.6|31652|197
1613478300000|2021-02-16 12:25:00|31658.6|31655|31652.1|31648.5|31661.6|31658|31651.6|31648|156
1613478600000|2021-02-16 12:30:00|31651.6|31648|31646.1|31642.5|31653.6|31650|31643.1|31639.5|216
1613478900000|2021-02-16 12:35:00|31645.6|31642|31644.6|31641|31649.1|31645.5|31642.1|31638.5|229
1613479200000|2021-02-16 12:40:00|31644.1|31640.5|31639.1|31635.5|31644.6|31641|31631.6|31628|281
1613479500000|2021-02-16 12:45:00|31639.6|31636|31641.1|31637.5|31642.1|31638.5|31631.1|31627.5|231
1613479800000|2021-02-16 12:50:00|31641.6|31638|31635.6|31632|31644.1|31640.5|31634.1|31630.5|233
1613480100000|2021-02-16 12:55:00|31636.1|31632.5|31632.1|31628.5|31638.1|31634.5|31629.6|31626|158
1613480400000|2021-02-16 13:00:00|31632.6|31629|31598.6|31595|31636.6|31633|31598.6|31595|724
1613480700000|2021-02-16 13:05:00|31598.1|31594.5|31624.6|31621|31628.1|31624.5|31598.1|31594.5|451
1613481000000|2021-02-16 13:10:00|31625.1|31621.5|31622.1|31618.5|31626.6|31623|31617.1|31613.5|305
1613481300000|2021-02-16 13:15:00|31622.6|31619|31629.6|31626|31631.1|31627.5|31622.6|31619|260
1613481600000|2021-02-16 13:20:00|31629.1|31625.5|31631.6|31628|31636.1|31632.5|31628.1|31624.5|382
1613481900000|2021-02-16 13:25:00|31631.1|31627.5|31633.6|31630|31635.1|31631.5|31629.6|31626|175
1613482200000|2021-02-16 13:30:00|31636.6|31633|31605.6|31602|31638.6|31635|31602.1|31598.5|488
1613482500000|2021-02-16 13:35:00|31606.1|31602.5|31608.6|31605|31615.1|31611.5|31604.6|31601|406
1613482800000|2021-02-16 13:40:00|31609.1|31605.5|31599.1|31595.5|31609.1|31605.5|31589.1|31585.5|639
1613483100000|2021-02-16 13:45:00|31598.1|31594.5|31614.1|31610.5|31614.1|31610.5|31594.1|31590.5|406
1613483400000|2021-02-16 13:50:00|31613.6|31610|31610.6|31607|31615.6|31612|31609.1|31605.5|272
1613483700000|2021-02-16 13:55:00|31611.1|31607.5|31590.6|31587|31611.6|31608|31579.6|31576|568
1613484000000|2021-02-16 14:00:00|31590.1|31586.5|31560.6|31557|31591.1|31587.5|31545.6|31542|1143
1613484300000|2021-02-16 14:05:00|31560.1|31556.5|31585.6|31582|31588.1|31584.5|31559.6|31556|745
1613484600000|2021-02-16 14:10:00|31586.1|31582.5|31570.6|31567|31588.1|31584.5|31566.6|31563|482
1613484900000|2021-02-16 14:15:00|31571.1|31567.5|31575.6|31572|31579.6|31576|31562.6|31559|388
1613485200000|2021-02-16 14:20:00|31575.1|31571.5|31581.6|31578|31583.1|31579.5|31572.1|31568.5|401
1613485500000|2021-02-16 14:25:00|31581.1|31577.5|31588.1|31584.5|31588.1|31584.5|31566.6|31563|984
1613485800000|2021-02-16 14:30:00|31587.5|31585.1|31572|31569.6|31593.5|31591.1|31543.5|31541.1|6165
1613486100000|2021-02-16 14:35:00|31571.5|31569.1|31562.5|31560.1|31583|31580.6|31534|31531.6|4130
1613486400000|2021-02-16 14:40:00|31563|31560.6|31569|31566.6|31577.5|31575.1|31520.5|31518.1|3375
1613486700000|2021-02-16 14:45:00|31570|31567.6|31566|31563.6|31577|31574.6|31554.5|31552.1|2190
1613487000000|2021-02-16 14:50:00|31566.5|31564.1|31570.5|31568.1|31571|31568.6|31535.5|31533.1|1906
1613487300000|2021-02-16 14:55:00|31570|31567.6|31536.5|31534.1|31571|31568.6|31535.5|31533.1|1947
1613487600000|2021-02-16 15:00:00|31539|31536.6|31549|31546.6|31575|31572.6|31528|31525.6|3367
1613487900000|2021-02-16 15:05:00|31548.5|31546.1|31551|31548.6|31559.5|31557.1|31531.5|31529.1|1919
1613488200000|2021-02-16 15:10:00|31551.5|31549.1|31521.4|31519|31559.5|31557.1|31516.9|31514.5|2533
1613488500000|2021-02-16 15:15:00|31520.4|31518|31555.9|31553.5|31560.9|31558.5|31502.9|31500.5|3434
1613488800000|2021-02-16 15:20:00|31556.4|31554|31577.9|31575.5|31578.9|31576.5|31555.4|31553|1741
1613489100000|2021-02-16 15:25:00|31578.4|31576|31607.9|31605.5|31616.4|31614|31570.9|31568.5|2097
1613489400000|2021-02-16 15:30:00|31607.4|31605|31601.9|31599.5|31614.9|31612.5|31596.9|31594.5|1822
1613489700000|2021-02-16 15:35:00|31602.9|31600.5|31604.4|31602|31609.4|31607|31596.9|31594.5|936
1613490000000|2021-02-16 15:40:00|31604.9|31602.5|31587.9|31585.5|31604.9|31602.5|31582.4|31580|1178
1613490300000|2021-02-16 15:45:00|31585.9|31583.5|31528.4|31526|31589.4|31587|31514.9|31512.5|3292
1613490600000|2021-02-16 15:50:00|31528.9|31526.5|31478.4|31476|31535.4|31533|31464.9|31462.5|3605
1613490900000|2021-02-16 15:55:00|31478.9|31476.5|31528.9|31526.5|31529.4|31527|31463.4|31461|2468
1613491200000|2021-02-16 16:00:00|31528.4|31526|31542.4|31540|31546.9|31544.5|31517.9|31515.5|1168
1613491500000|2021-02-16 16:05:00|31542.9|31540.5|31519.4|31517|31546.4|31544|31509.4|31507|1435
1613491800000|2021-02-16 16:10:00|31519.9|31517.5|31519.4|31517|31540.4|31538|31517.9|31515.5|1108
1613492100000|2021-02-16 16:15:00|31518.9|31516.5|31511.9|31509.5|31526.4|31524|31502.4|31500|1497
1613492400000|2021-02-16 16:20:00|31511.4|31509|31505.4|31503|31528.4|31526|31498.9|31496.5|1314
1613492700000|2021-02-16 16:25:00|31505.9|31503.5|31505.9|31503.5|31513.4|31511|31486.9|31484.5|1581
1613493000000|2021-02-16 16:30:00|31504.9|31502.5|31505.9|31503.5|31509.4|31507|31473.4|31471|2471
1613493300000|2021-02-16 16:35:00|31504.4|31502|31520.4|31518|31528.9|31526.5|31503.4|31501|1544
1613493600000|2021-02-16 16:40:00|31519.9|31517.5|31513.4|31511|31528.4|31526|31513.4|31511|1022
1613493900000|2021-02-16 16:45:00|31513.9|31511.5|31481.4|31479|31517.4|31515|31481.4|31479|1211
1613494200000|2021-02-16 16:50:00|31481.9|31479.5|31496.9|31494.5|31496.9|31494.5|31458.4|31456|2160
1613494500000|2021-02-16 16:55:00|31496.4|31494|31471.9|31469.5|31498.4|31496|31464.9|31462.5|1330
1613494800000|2021-02-16 17:00:00|31471.4|31469|31493.9|31491.5|31502.4|31500|31455.9|31453.5|1969
1613495100000|2021-02-16 17:05:00|31492.9|31490.5|31445.9|31443.5|31494.9|31492.5|31445.4|31443|1880
1613495400000|2021-02-16 17:10:00|31446.4|31444|31501.4|31499|31510.9|31508.5|31443.4|31441|2074
1613495700000|2021-02-16 17:15:00|31500.9|31498.5|31505.4|31503|31512.4|31510|31493.9|31491.5|976
1613496000000|2021-02-16 17:20:00|31505.9|31503.5|31530.4|31528|31532.9|31530.5|31504.9|31502.5|1417
1613496300000|2021-02-16 17:25:00|31530.9|31528.5|31534.9|31532.5|31541.9|31539.5|31525.9|31523.5|815
1613496600000|2021-02-16 17:30:00|31535.4|31533|31538.9|31536.5|31544.9|31542.5|31530.9|31528.5|910
1613496900000|2021-02-16 17:35:00|31539.4|31537|31525.4|31523|31551.4|31549|31523.4|31521|1216
1613497200000|2021-02-16 17:40:00|31525|31522.6|31524|31521.6|31539.5|31537.1|31524|31521.6|775
1613497500000|2021-02-16 17:45:00|31523.5|31521.1|31531|31528.6|31537.5|31535.1|31517.5|31515.1|607
1613497800000|2021-02-16 17:50:00|31530.5|31528.1|31534.5|31532.1|31541.5|31539.1|31524|31521.6|449
1613498100000|2021-02-16 17:55:00|31535|31532.6|31536.5|31534.1|31543.5|31541.1|31529.5|31527.1|418
1613498400000|2021-02-16 18:00:00|31536|31533.6|31547|31544.6|31549.5|31547.1|31529.5|31527.1|662
1613498700000|2021-02-16 18:05:00|31546.5|31544.1|31543.5|31541.1|31550.5|31548.1|31540.5|31538.1|477
1613499000000|2021-02-16 18:10:00|31543|31540.6|31542|31539.6|31550|31547.6|31539|31536.6|534
1613499300000|2021-02-16 18:15:00|31541.5|31539.1|31529|31526.6|31552|31549.6|31528.5|31526.1|556
1613499600000|2021-02-16 18:20:00|31529.5|31527.1|31548|31545.6|31548|31545.6|31529|31526.6|298
1613499900000|2021-02-16 18:25:00|31547.5|31545.1|31544|31541.6|31549|31546.6|31535|31532.6|416
1613500200000|2021-02-16 18:30:00|31543.5|31541.1|31565|31562.6|31566|31563.6|31541.5|31539.1|814
1613500500000|2021-02-16 18:35:00|31564.5|31562.1|31562|31559.6|31570.5|31568.1|31554.5|31552.1|800
1613500800000|2021-02-16 18:40:00|31562.5|31560.1|31551.5|31549.1|31563|31560.6|31536.5|31534.1|756
1613501100000|2021-02-16 18:45:00|31550.5|31548.1|31554.5|31552.1|31558|31555.6|31541|31538.6|503
1613501400000|2021-02-16 18:50:00|31554|31551.6|31537|31534.6|31556.5|31554.1|31535.5|31533.1|1399
1613501700000|2021-02-16 18:55:00|31536.5|31534.1|31527|31524.6|31540|31537.6|31525|31522.6|664
1613502000000|2021-02-16 19:00:00|31526.5|31524.1|31552|31549.6|31552|31549.6|31525.5|31523.1|739
1613502300000|2021-02-16 19:05:00|31551.5|31549.1|31549|31546.6|31557|31554.6|31546.5|31544.1|487
1613502600000|2021-02-16 19:10:00|31548.5|31546.1|31550.5|31548.1|31552|31549.6|31536.5|31534.1|377
1613502900000|2021-02-16 19:15:00|31550|31547.6|31562.5|31560.1|31566.5|31564.1|31545.5|31543.1|687
1613503200000|2021-02-16 19:20:00|31562|31559.6|31565|31562.6|31567.5|31565.1|31559.5|31557.1|542
1613503500000|2021-02-16 19:25:00|31564.5|31562.1|31568|31565.6|31569.5|31567.1|31555|31552.6|886
1613503800000|2021-02-16 19:30:00|31568.5|31566.1|31574.5|31572.1|31579|31576.6|31564.5|31562.1|1090
1613504100000|2021-02-16 19:35:00|31575|31572.6|31561|31558.6|31579|31576.6|31554|31551.6|952
1613504400000|2021-02-16 19:40:00|31560.5|31558.1|31557.5|31555.1|31563|31560.6|31549|31546.6|578
1613504700000|2021-02-16 19:45:00|31558.5|31556.1|31548|31545.6|31562.5|31560.1|31542|31539.6|447
1613505000000|2021-02-16 19:50:00|31547.5|31545.1|31527.5|31525.1|31548.5|31546.1|31520.5|31518.1|771
1613505300000|2021-02-16 19:55:00|31527|31524.6|31544.5|31542.1|31549|31546.6|31526|31523.6|619
1613505600000|2021-02-16 20:00:00|31545|31542.6|31536.5|31534.1|31545|31542.6|31513.5|31511.1|1402
1613505900000|2021-02-16 20:05:00|31537|31534.6|31548.5|31546.1|31556.5|31554.1|31534|31531.6|588
1613506200000|2021-02-16 20:10:00|31548|31545.6|31534|31531.6|31552.5|31550.1|31527.5|31525.1|972
1613506500000|2021-02-16 20:15:00|31534.5|31532.1|31527|31524.6|31556|31553.6|31519|31516.6|1342
1613506800000|2021-02-16 20:20:00|31525.6|31523.2|31533.6|31531.2|31538.6|31536.2|31521.6|31519.2|730
1613507100000|2021-02-16 20:25:00|31533.1|31530.7|31537.1|31534.7|31548.1|31545.7|31529.6|31527.2|578
1613507400000|2021-02-16 20:30:00|31536.6|31534.2|31547.6|31545.2|31548.1|31545.7|31521.6|31519.2|716
1613507700000|2021-02-16 20:35:00|31548.1|31545.7|31518.6|31516.2|31558.6|31556.2|31509.6|31507.2|1034
1613508000000|2021-02-16 20:40:00|31518.1|31515.7|31533.1|31530.7|31541.1|31538.7|31509.6|31507.2|1050
1613508300000|2021-02-16 20:45:00|31532.6|31530.2|31525.6|31523.2|31540.1|31537.7|31514.1|31511.7|1094
1613508600000|2021-02-16 20:50:00|31526.1|31523.7|31524.1|31521.7|31529.6|31527.2|31491.6|31489.2|2439
1613508900000|2021-02-16 20:55:00|31525.1|31522.7|31518.1|31515.7|31540.1|31537.7|31513.1|31510.7|2714
1613509200000|2021-02-16 21:00:00|31514.4|31512|31514.6|31509.8|31532.6|31527.8|31505.6|31500.8|1332
1613509500000|2021-02-16 21:05:00|31515.1|31510.3|31524.1|31519.3|31524.6|31519.8|31509.1|31504.3|532
1613509800000|2021-02-16 21:10:00|31524.6|31519.8|31527.5|31517.7|31534.6|31529.8|31519.6|31514.7|415
1613510100000|2021-02-16 21:15:00|31531|31521.2|31527.3|31517.5|31531|31521.2|31525.8|31516|0
1613510400000|2021-02-16 21:20:00|31527.6|31517.8|31521.7|31511.9|31527.6|31517.8|31520|31510.2|0
1613510700000|2021-02-16 21:25:00|31522.6|31512.8|31524.4|31514.6|31524.4|31514.6|31521.1|31511.3|0
1613511000000|2021-02-16 21:30:00|31516.1|31511.3|31542.1|31537.3|31542.1|31537.3|31516.1|31511.3|190
1613511300000|2021-02-16 21:35:00|31543.1|31538.3|31536.1|31531.3|31543.1|31538.3|31534.1|31529.3|65
1613511600000|2021-02-16 21:40:00|31537.1|31532.3|31535.1|31530.3|31539.1|31534.3|31532.1|31527.3|79
1613511900000|2021-02-16 21:45:00|31539.1|31534.3|31547.1|31542.3|31547.1|31542.3|31533.1|31528.3|99
1613512200000|2021-02-16 21:50:00|31548.1|31543.3|31547.1|31542.3|31551.1|31546.3|31543.1|31538.3|126
1613512500000|2021-02-16 21:55:00|31548.1|31543.3|31551.6|31541.8|31553.6|31544.3|31543.1|31538.3|75
1613512800000|2021-02-16 22:00:00|31549|31539.2|31551|31541.2|31551.4|31541.6|31546.4|31536.6|0
1613513100000|2021-02-16 22:05:00|31551.1|31541.3|31551.8|31542|31551.9|31542.1|31550.5|31540.7|0
1613513400000|2021-02-16 22:10:00|31551.3|31541.5|31543.9|31534.1|31551.3|31541.5|31541.9|31532.1|0
1613513700000|2021-02-16 22:15:00|31544.2|31534.4|31543.2|31533.4|31544.7|31534.9|31542.7|31532.9|0
1613514000000|2021-02-16 22:20:00|31543.1|31533.3|31541.8|31532|31543.1|31533.3|31541.8|31532|0
1613514300000|2021-02-16 22:25:00|31541.7|31531.9|31541.1|31531.3|31542.9|31533.1|31539.1|31529.3|0
1613514600000|2021-02-16 22:30:00|31541|31531.2|31543.7|31533.9|31543.7|31533.9|31541|31531.2|0
1613514900000|2021-02-16 22:35:00|31542.5|31532.7|31546.8|31537|31550.4|31540.6|31542.5|31532.7|0
1613515200000|2021-02-16 22:40:00|31543.3|31533.5|31545.4|31535.6|31545.7|31535.9|31542.1|31532.3|0
1613515500000|2021-02-16 22:45:00|31545.5|31535.7|31544|31534.2|31545.7|31535.9|31543.7|31533.9|0
1613515800000|2021-02-16 22:50:00|31543.9|31534.1|31544.1|31534.3|31544.1|31534.3|31542.5|31532.7|0
1613516100000|2021-02-16 22:55:00|31544|31534.2|31545.7|31535.9|31546|31536.2|31543.7|31533.9|0
1613516400000|2021-02-16 23:00:00|31548.1|31538.3|31551.1|31546.3|31552.1|31547.3|31538.1|31533.3|291
1613516700000|2021-02-16 23:05:00|31551.6|31546.8|31514.6|31509.8|31554.1|31549.3|31511.6|31506.8|355
1613517000000|2021-02-16 23:10:00|31515.6|31510.8|31513.1|31508.3|31528.6|31523.8|31505.6|31500.8|205
1613517300000|2021-02-16 23:15:00|31512.6|31507.8|31526.6|31521.8|31529.1|31524.3|31509.6|31504.8|107
1613517600000|2021-02-16 23:20:00|31527.1|31522.3|31526.1|31521.3|31538.1|31533.3|31525.6|31520.8|126
1613517900000|2021-02-16 23:25:00|31525.6|31520.8|31521.1|31516.3|31538.1|31533.3|31519.6|31514.8|111
1613518200000|2021-02-16 23:30:00|31521.6|31516.8|31508.6|31503.8|31531.1|31526.3|31504.6|31499.8|209
1613518500000|2021-02-16 23:35:00|31508.1|31503.3|31514.6|31509.8|31518.6|31513.8|31507.1|31502.3|66
1613518800000|2021-02-16 23:40:00|31515.6|31510.8|31519.1|31514.3|31526.6|31521.8|31515.6|31510.8|63
1613519100000|2021-02-16 23:45:00|31518.6|31513.8|31500.1|31495.3|31519.1|31514.3|31490.6|31485.8|279
1613519400000|2021-02-16 23:50:00|31499.6|31494.8|31488.1|31483.3|31501.1|31496.3|31477.1|31472.3|664
1613519700000|2021-02-16 23:55:00|31486.6|31481.8|31490.1|31485.3|31497.6|31492.8|31485.1|31480.3|207
1613520000000|2021-02-17 00:00:00|31491.6|31486.8|31473.1|31468.3|31497.6|31492.8|31467.1|31462.3|497
1613520300000|2021-02-17 00:05:00|31472.6|31467.8|31480.1|31475.3|31489.1|31484.3|31471.1|31466.3|262
1613520600000|2021-02-17 00:10:00|31479.6|31474.8|31485.1|31480.3|31486.6|31481.8|31474.6|31469.8|199
1613520900000|2021-02-17 00:15:00|31484.6|31479.8|31464.1|31459.3|31487.6|31482.8|31450.1|31445.3|567
1613521200000|2021-02-17 00:20:00|31463.6|31458.8|31452.6|31447.8|31468.6|31463.8|31451.6|31446.8|306
1613521500000|2021-02-17 00:25:00|31453.1|31448.3|31468.1|31463.3|31473.6|31468.8|31452.1|31447.3|233
1613521800000|2021-02-17 00:30:00|31468.6|31463.8|31488.1|31483.3|31491.6|31486.8|31467.1|31462.3|291
1613522100000|2021-02-17 00:35:00|31488.6|31483.8|31472.1|31467.3|31492.1|31487.3|31470.6|31465.8|183
1613522400000|2021-02-17 00:40:00|31472.6|31467.8|31464.1|31459.3|31476.1|31471.3|31462.6|31457.8|162
1613522700000|2021-02-17 00:45:00|31463.6|31458.8|31448.6|31443.8|31465.1|31460.3|31448.6|31443.8|175
1613523000000|2021-02-17 00:50:00|31449.1|31444.3|31461.6|31456.8|31464.6|31459.8|31447.6|31442.8|191
1613523300000|2021-02-17 00:55:00|31461.1|31456.3|31470.6|31465.8|31473.6|31468.8|31459.1|31454.3|181
1613523600000|2021-02-17 01:00:00|31471.1|31466.3|31442.1|31437.3|31471.1|31466.3|31436.6|31431.8|522
1613523900000|2021-02-17 01:05:00|31441.6|31436.8|31458.1|31453.3|31462.1|31457.3|31441.6|31436.8|280
1613524200000|2021-02-17 01:10:00|31457.6|31452.8|31461.1|31456.3|31463.6|31458.8|31451.1|31446.3|144
1613524500000|2021-02-17 01:15:00|31461.6|31456.8|31474.6|31469.8|31477.1|31472.3|31460.1|31455.3|428
1613524800000|2021-02-17 01:20:00|31474.1|31469.3|31468.1|31463.3|31476.6|31471.8|31466.1|31461.3|119
1613525100000|2021-02-17 01:25:00|31467.1|31462.3|31465.1|31460.3|31473.1|31468.3|31464.6|31459.8|215
1613525400000|2021-02-17 01:30:00|31464.6|31459.8|31473.1|31468.3|31477.6|31472.8|31456.6|31451.8|238
1613525700000|2021-02-17 01:35:00|31473.6|31468.8|31482.6|31477.8|31483.1|31478.3|31471.6|31466.8|130
1613526000000|2021-02-17 01:40:00|31482.1|31477.3|31488.1|31483.3|31490.1|31485.3|31478.1|31473.3|234
1613526300000|2021-02-17 01:45:00|31487.6|31482.8|31487.1|31482.3|31488.6|31483.8|31478.6|31473.8|126
1613526600000|2021-02-17 01:50:00|31486.6|31481.8|31485.1|31480.3|31491.6|31486.8|31480.6|31475.8|143
1613526900000|2021-02-17 01:55:00|31485.6|31480.8|31484.1|31479.3|31491.1|31486.3|31483.1|31478.3|77
1613527200000|2021-02-17 02:00:00|31483.6|31478.8|31472.1|31467.3|31488.6|31483.8|31470.1|31465.3|264
1613527500000|2021-02-17 02:05:00|31471.6|31466.8|31495.1|31490.3|31498.1|31493.3|31471.6|31466.8|207
1613527800000|2021-02-17 02:10:00|31494.6|31489.8|31500.1|31495.3|31503.6|31498.8|31490.6|31485.8|327
1613528100000|2021-02-17 02:15:00|31499.6|31494.8|31507.1|31502.3|31508.1|31503.3|31499.6|31494.8|144
1613528400000|2021-02-17 02:20:00|31507.6|31502.8|31503.1|31498.3|31507.6|31502.8|31500.6|31495.8|88
1613528700000|2021-02-17 02:25:00|31503.6|31498.8|31497.1|31492.3|31509.1|31504.3|31496.6|31491.8|165
1613529000000|2021-02-17 02:30:00|31496.6|31491.8|31506.1|31501.3|31506.1|31501.3|31492.1|31487.3|112
1613529300000|2021-02-17 02:35:00|31506.6|31501.8|31506.1|31501.3|31508.6|31503.8|31502.1|31497.3|92
1613529600000|2021-02-17 02:40:00|31506.6|31501.8|31509.6|31504.8|31511.1|31506.3|31503.6|31498.8|60
1613529900000|2021-02-17 02:45:00|31510.1|31505.3|31518.6|31513.8|31520.6|31515.8|31506.6|31501.8|148
1613530200000|2021-02-17 02:50:00|31518.1|31513.3|31517.6|31512.8|31527.6|31522.8|31515.1|31510.3|245
1613530500000|2021-02-17 02:55:00|31518.1|31513.3|31520.1|31515.3|31521.1|31516.3|31514.1|31509.3|111
1613530800000|2021-02-17 03:00:00|31522.1|31517.3|31521.1|31516.3|31525.1|31520.3|31516.1|31511.3|83
1613531100000|2021-02-17 03:05:00|31521.6|31516.8|31525.1|31520.3|31526.6|31521.8|31518.1|31513.3|50
1613531400000|2021-02-17 03:10:00|31524.6|31519.8|31530.1|31525.3|31533.1|31528.3|31524.6|31519.8|141
1613531700000|2021-02-17 03:15:00|31530.6|31525.8|31519.1|31514.3|31531.6|31526.8|31518.1|31513.3|148
1613532000000|2021-02-17 03:20:00|31519.6|31514.8|31515.6|31510.8|31520.6|31515.8|31513.6|31508.8|93
1613532300000|2021-02-17 03:25:00|31516.1|31511.3|31512.1|31507.3|31516.6|31511.8|31511.1|31506.3|87
1613532600000|2021-02-17 03:30:00|31512.6|31507.8|31513.1|31508.3|31516.6|31511.8|31505.6|31500.8|96
1613532900000|2021-02-17 03:35:00|31512.6|31507.8|31513.6|31508.8|31519.6|31514.8|31512.6|31507.8|41
1613533200000|2021-02-17 03:40:00|31514.1|31509.3|31517.1|31512.3|31520.6|31515.8|31514.1|31509.3|103
1613533500000|2021-02-17 03:45:00|31517.6|31512.8|31529.1|31524.3|31532.6|31527.8|31517.6|31512.8|99
1613533800000|2021-02-17 03:50:00|31528.6|31523.8|31537.1|31532.3|31542.1|31537.3|31527.1|31522.3|175
1613534100000|2021-02-17 03:55:00|31537.6|31532.8|31535.1|31530.3|31540.6|31535.8|31532.6|31527.8|101
1613534400000|2021-02-17 04:00:00|31534.6|31529.8|31524.1|31519.3|31535.1|31530.3|31523.1|31518.3|117
1613534700000|2021-02-17 04:05:00|31524.6|31519.8|31530.1|31525.3|31531.1|31526.3|31522.6|31517.8|87
1613535000000|2021-02-17 04:10:00|31530.6|31525.8|31522.1|31517.3|31531.1|31526.3|31521.6|31516.8|47
1613535300000|2021-02-17 04:15:00|31522.6|31517.8|31518.1|31513.3|31522.6|31517.8|31516.6|31511.8|75
1613535600000|2021-02-17 04:20:00|31518.6|31513.8|31517.6|31512.8|31524.6|31519.8|31516.6|31511.8|72
1613535900000|2021-02-17 04:25:00|31517.1|31512.3|31518.1|31513.3|31522.1|31517.3|31516.1|31511.3|43
1613536200000|2021-02-17 04:30:00|31517.6|31512.8|31517.6|31512.8|31520.6|31515.8|31515.6|31510.8|55
1613536500000|2021-02-17 04:35:00|31518.1|31513.3|31518.1|31513.3|31520.6|31515.8|31515.6|31510.8|20
1613536800000|2021-02-17 04:40:00|31517.6|31512.8|31524.1|31519.3|31530.1|31525.3|31517.1|31512.3|71
1613537100000|2021-02-17 04:45:00|31524.6|31519.8|31520.1|31515.3|31526.6|31521.8|31517.1|31512.3|26
1613537400000|2021-02-17 04:50:00|31519.6|31514.8|31520.1|31515.3|31527.1|31522.3|31518.1|31513.3|53
1613537700000|2021-02-17 04:55:00|31520.6|31515.8|31515.1|31510.3|31524.6|31519.8|31514.6|31509.8|63
1613538000000|2021-02-17 05:00:00|31516.6|31511.8|31533.1|31528.3|31535.6|31530.8|31515.6|31510.8|157
1613538300000|2021-02-17 05:05:00|31533.6|31528.8|31525.1|31520.3|31538.1|31533.3|31524.1|31519.3|68
1613538600000|2021-02-17 05:10:00|31525.6|31520.8|31520.1|31515.3|31526.6|31521.8|31519.6|31514.8|46
1613538900000|2021-02-17 05:15:00|31520.6|31515.8|31529.1|31524.3|31530.6|31525.8|31520.1|31515.3|96
1613539200000|2021-02-17 05:20:00|31529.6|31524.8|31537.1|31532.3|31539.1|31534.3|31528.6|31523.8|88
1613539500000|2021-02-17 05:25:00|31537.6|31532.8|31541.1|31536.3|31543.1|31538.3|31535.6|31530.8|71
1613539800000|2021-02-17 05:30:00|31541.6|31536.8|31553.1|31548.3|31555.1|31550.3|31541.6|31536.8|289
1613540100000|2021-02-17 05:35:00|31553.6|31548.8|31547.1|31542.3|31560.1|31555.3|31547.1|31542.3|165
1613540400000|2021-02-17 05:40:00|31546.6|31541.8|31546.1|31541.3|31549.6|31544.8|31543.6|31538.8|114
1613540700000|2021-02-17 05:45:00|31546.6|31541.8|31543.6|31538.8|31546.6|31541.8|31538.1|31533.3|79
1613541000000|2021-02-17 05:50:00|31544.1|31539.3|31540.1|31535.3|31544.1|31539.3|31537.6|31532.8|112
1613541300000|2021-02-17 05:55:00|31540.6|31535.8|31533.1|31528.3|31542.6|31537.8|31531.6|31526.8|175
1613541600000|2021-02-17 06:00:00|31532.6|31527.8|31529.6|31524.8|31534.6|31529.8|31525.1|31520.3|179
1613541900000|2021-02-17 06:05:00|31530.1|31525.3|31524.1|31519.3|31533.6|31528.8|31523.6|31518.8|149
1613542200000|2021-02-17 06:10:00|31524.6|31519.8|31541.1|31536.3|31544.6|31539.8|31524.1|31519.3|98
1613542500000|2021-02-17 06:15:00|31541.6|31536.8|31542.6|31537.8|31552.1|31547.3|31541.6|31536.8|99
1613542800000|2021-02-17 06:20:00|31543.1|31538.3|31542.6|31537.8|31548.1|31543.3|31540.6|31535.8|30
1613543100000|2021-02-17 06:25:00|31542.1|31537.3|31553.6|31548.8|31553.6|31548.8|31542.1|31537.3|76
1613543400000|2021-02-17 06:30:00|31553.1|31548.3|31550.1|31545.3|31560.6|31555.8|31549.1|31544.3|201
1613543700000|2021-02-17 06:35:00|31550.6|31545.8|31551.1|31546.3|31554.1|31549.3|31548.6|31543.8|66
1613544000000|2021-02-17 06:40:00|31550.6|31545.8|31550.1|31545.3|31553.1|31548.3|31548.1|31543.3|35
1613544300000|2021-02-17 06:45:00|31549.6|31544.8|31548.6|31543.8|31553.6|31548.8|31547.6|31542.8|50
1613544600000|2021-02-17 06:50:00|31549.6|31544.8|31551.6|31546.8|31552.1|31547.3|31544.6|31539.8|61
1613544900000|2021-02-17 06:55:00|31551.1|31546.3|31552.6|31547.8|31555.1|31550.3|31549.6|31544.8|73
1613545200000|2021-02-17 07:00:00|31552|31548.4|31546.5|31542.9|31554.5|31550.9|31540.5|31536.9|211
1613545500000|2021-02-17 07:05:00|31547|31543.4|31548.5|31544.9|31555|31551.4|31544|31540.4|95
1613545800000|2021-02-17 07:10:00|31548|31544.4|31547.5|31543.9|31551|31547.4|31540.5|31536.9|128
1613546100000|2021-02-17 07:15:00|31548|31544.4|31539|31535.4|31548.5|31544.9|31533.5|31529.9|223
1613546400000|2021-02-17 07:20:00|31539.5|31535.9|31543|31539.4|31545|31541.4|31539.5|31535.9|164
1613546700000|2021-02-17 07:25:00|31542.5|31538.9|31531.5|31527.9|31544|31540.4|31529.5|31525.9|216
1613547000000|2021-02-17 07:30:00|31532|31528.4|31516.5|31512.9|31534|31530.4|31511|31507.4|386
1613547300000|2021-02-17 07:35:00|31517|31513.4|31520|31516.4|31525|31521.4|31516|31512.4|137
1613547600000|2021-02-17 07:40:00|31520.5|31516.9|31521.5|31517.9|31528.5|31524.9|31518|31514.4|104
1613547900000|2021-02-17 07:45:00|31522|31518.4|31531.5|31527.9|31535.5|31531.9|31518|31514.4|192
1613548200000|2021-02-17 07:50:00|31532|31528.4|31528|31524.4|31534.5|31530.9|31525|31521.4|114
1613548500000|2021-02-17 07:55:00|31528.5|31524.9|31512.5|31508.9|31534.5|31530.9|31512|31508.4|323
1613548800000|2021-02-17 08:00:00|31513|31509.4|31480.5|31476.9|31524|31520.4|31478.5|31474.9|712
1613549100000|2021-02-17 08:05:00|31480|31476.4|31452|31448.4|31484|31480.4|31444.5|31440.9|1202
1613549400000|2021-02-17 08:10:00|31450.5|31446.9|31476|31472.4|31479|31475.4|31438.5|31434.9|1345
1613549700000|2021-02-17 08:15:00|31475.5|31471.9|31463.5|31459.9|31475.5|31471.9|31461.5|31457.9|529
1613550000000|2021-02-17 08:20:00|31463|31459.4|31475.5|31471.9|31485.5|31481.9|31460|31456.4|500
1613550300000|2021-02-17 08:25:00|31476|31472.4|31496.5|31492.9|31501.5|31497.9|31474|31470.4|348
1613550600000|2021-02-17 08:30:00|31497.5|31493.9|31503.5|31499.9|31505|31501.4|31493.5|31489.9|256
1613550900000|2021-02-17 08:35:00|31503|31499.4|31512.5|31508.9|31514|31510.4|31498.5|31494.9|277
1613551200000|2021-02-17 08:40:00|31513|31509.4|31523.5|31519.9|31530.5|31526.9|31512|31508.4|332
1613551500000|2021-02-17 08:45:00|31524|31520.4|31517.5|31513.9|31530|31526.4|31515|31511.4|260
1613551800000|2021-02-17 08:50:00|31517|31513.4|31537.5|31533.9|31539|31535.4|31508|31504.4|436
1613552100000|2021-02-17 08:55:00|31537|31533.4|31531.5|31527.9|31550|31546.4|31529.5|31525.9|421
1613552400000|2021-02-17 09:00:00|31532|31528.4|31530.5|31526.9|31538.5|31534.9|31524|31520.4|407
1613552700000|2021-02-17 09:05:00|31531|31527.4|31518.5|31514.9|31532.5|31528.9|31515.5|31511.9|203
1613553000000|2021-02-17 09:10:00|31519|31515.4|31499.5|31495.9|31519|31515.4|31495|31491.4|555
1613553300000|2021-02-17 09:15:00|31500|31496.4|31497|31493.4|31500|31496.4|31480.5|31476.9|496
1613553600000|2021-02-17 09:20:00|31496.5|31492.9|31510|31506.4|31511|31507.4|31486.5|31482.9|287
1613553900000|2021-02-17 09:25:00|31510.5|31506.9|31503.5|31499.9|31511.5|31507.9|31499.5|31495.9|152
1613554200000|2021-02-17 09:30:00|31503|31499.4|31500.5|31496.9|31510.5|31506.9|31492|31488.4|246
1613554500000|2021-02-17 09:35:00|31501|31497.4|31478.5|31474.9|31501.5|31497.9|31470.5|31466.9|432
1613554800000|2021-02-17 09:40:00|31478|31474.4|31490|31486.4|31492|31488.4|31475.5|31471.9|270
1613555100000|2021-02-17 09:45:00|31490.5|31486.9|31481.5|31477.9|31494.5|31490.9|31476.5|31472.9|297
1613555400000|2021-02-17 09:50:00|31481|31477.4|31497|31493.4|31499.5|31495.9|31480.5|31476.9|299
1613555700000|2021-02-17 09:55:00|31497.5|31493.9|31495.5|31491.9|31500|31496.4|31487|31483.4|211
1613556000000|2021-02-17 10:00:00|31495|31491.4|31496|31492.4|31497.5|31493.9|31488.5|31484.9|237
1613556300000|2021-02-17 10:05:00|31496.5|31492.9|31510|31506.4|31511.5|31507.9|31493|31489.4|304
1613556600000|2021-02-17 10:10:00|31510.5|31506.9|31517|31513.4|31521.5|31517.9|31508|31504.4|355
1613556900000|2021-02-17 10:15:00|31517.5|31513.9|31510.5|31506.9|31519.5|31515.9|31507|31503.4|145
1613557200000|2021-02-17 10:20:00|31510|31506.4|31515|31511.4|31517.5|31513.9|31507.5|31503.9|184
1613557500000|2021-02-17 10:25:00|31514.5|31510.9|31517.5|31513.9|31523|31519.4|31510.5|31506.9|166
1613557800000|2021-02-17 10:30:00|31518|31514.4|31516.5|31512.9|31526|31522.4|31516.5|31512.9|130
1613558100000|2021-02-17 10:35:00|31517|31513.4|31516.5|31512.9|31522.5|31518.9|31512|31508.4|100
1613558400000|2021-02-17 10:40:00|31516|31512.4|31520.5|31516.9|31524|31520.4|31514.5|31510.9|67
1613558700000|2021-02-17 10:45:00|31520|31516.4|31519.5|31515.9|31527|31523.4|31516|31512.4|104
1613559000000|2021-02-17 10:50:00|31519|31515.4|31510|31506.4|31522.5|31518.9|31510|31506.4|145
1613559300000|2021-02-17 10:55:00|31510.5|31506.9|31508.5|31504.9|31512|31508.4|31504.5|31500.9|178
1613559600000|2021-02-17 11:00:00|31509|31505.4|31511.5|31507.9|31521|31517.4|31505.5|31501.9|154
1613559900000|2021-02-17 11:05:00|31511|31507.4|31503.5|31499.9|31516.5|31512.9|31495.5|31491.9|283
1613560200000|2021-02-17 11:10:00|31503|31499.4|31507|31503.4|31517.5|31513.9|31503|31499.4|193
1613560500000|2021-02-17 11:15:00|31507.5|31503.9|31504.5|31500.9|31510.5|31506.9|31499.5|31495.9|238
1613560800000|2021-02-17 11:20:00|31505|31501.4|31505.5|31501.9|31508.5|31504.9|31499.5|31495.9|105
1613561100000|2021-02-17 11:25:00|31505|31501.4|31515.5|31511.9|31517.5|31513.9|31504|31500.4|153
1613561400000|2021-02-17 11:30:00|31516|31512.4|31515|31511.4|31520|31516.4|31513.5|31509.9|138
1613561700000|2021-02-17 11:35:00|31515.5|31511.9|31518.5|31514.9|31520.5|31516.9|31514|31510.4|136
1613562000000|2021-02-17 11:40:00|31519|31515.4|31520|31516.4|31523|31519.4|31514|31510.4|99
1613562300000|2021-02-17 11:45:00|31520.5|31516.9|31520|31516.4|31522|31518.4|31515.5|31511.9|105
1613562600000|2021-02-17 11:50:00|31520.5|31516.9|31520.5|31516.9|31526|31522.4|31517.5|31513.9|130
1613562900000|2021-02-17 11:55:00|31520|31516.4|31525.5|31521.9|31526|31522.4|31517.5|31513.9|125
1613563200000|2021-02-17 12:00:00|31524.5|31520.9|31528.5|31524.9|31531|31527.4|31519.5|31515.9|243
1613563500000|2021-02-17 12:05:00|31529|31525.4|31524.5|31520.9|31535|31531.4|31522.5|31518.9|291
1613563800000|2021-02-17 12:10:00|31524|31520.4|31523.5|31519.9|31525.5|31521.9|31517.5|31513.9|148
1613564100000|2021-02-17 12:15:00|31523|31519.4|31525.5|31521.9|31527.5|31523.9|31518|31514.4|179
1613564400000|2021-02-17 12:20:00|31526|31522.4|31526.5|31522.9|31527.5|31523.9|31519.5|31515.9|138
1613564700000|2021-02-17 12:25:00|31525|31521.4|31528.5|31524.9|31529|31525.4|31523|31519.4|93
1613565000000|2021-02-17 12:30:00|31529|31525.4|31537.5|31533.9|31538.5|31534.9|31524.5|31520.9|214
1613565300000|2021-02-17 12:35:00|31538|31534.4|31545.5|31541.9|31552|31548.4|31537|31533.4|453
1613565600000|2021-02-17 12:40:00|31545|31541.4|31544.5|31540.9|31547|31543.4|31539|31535.4|178
1613565900000|2021-02-17 12:45:00|31545|31541.4|31549|31545.4|31550|31546.4|31543.5|31539.9|192
1613566200000|2021-02-17 12:50:00|31549.5|31545.9|31548.5|31544.9|31551|31547.4|31542.5|31538.9|180
1613566500000|2021-02-17 12:55:00|31548|31544.4|31544|31540.4|31550|31546.4|31540.5|31536.9|226
1613566800000|2021-02-17 13:00:00|31544.5|31540.9|31543|31539.4|31549|31545.4|31536|31532.4|355
1613567100000|2021-02-17 13:05:00|31543.5|31539.9|31542.5|31538.9|31546.5|31542.9|31538.5|31534.9|148
1613567400000|2021-02-17 13:10:00|31542|31538.4|31543.5|31539.9|31549|31545.4|31542|31538.4|218
1613567700000|2021-02-17 13:15:00|31543|31539.4|31526.5|31522.9|31547|31543.4|31519|31515.4|531
1613568000000|2021-02-17 13:20:00|31526|31522.4|31526.5|31522.9|31538.5|31534.9|31522|31518.4|540
1613568300000|2021-02-17 13:25:00|31526|31522.4|31522.5|31518.9|31526.5|31522.9|31511|31507.4|380
1613568600000|2021-02-17 13:30:00|31532.5|31528.9|31516|31512.4|31540.5|31536.9|31489.5|31485.9|1341
1613568900000|2021-02-17 13:35:00|31515.5|31511.9|31528.5|31524.9|31533.5|31529.9|31507|31503.4|650
1613569200000|2021-02-17 13:40:00|31528|31524.4|31518.5|31514.9|31533|31529.4|31515|31511.4|437
1613569500000|2021-02-17 13:45:00|31519|31515.4|31491.5|31487.9|31519|31515.4|31482.5|31478.9|1114
1613569800000|2021-02-17 13:50:00|31492|31488.4|31459.5|31455.9|31505.5|31501.9|31432.5|31428.9|1817
1613570100000|2021-02-17 13:55:00|31459|31455.4|31468|31464.4|31481.5|31477.9|31453.5|31449.9|888
1613570400000|2021-02-17 14:00:00|31467.5|31463.9|31474.5|31470.9|31484.5|31480.9|31454.5|31450.9|793
1613570700000|2021-02-17 14:05:00|31475|31471.4|31442.5|31438.9|31476|31472.4|31430|31426.4|1177
1613571000000|2021-02-17 14:10:00|31442|31438.4|31422|31418.4|31464.5|31460.9|31421|31417.4|1322
1613571300000|2021-02-17 14:15:00|31421.5|31417.9|31452.5|31448.9|31458|31454.4|31421.5|31417.9|1045
1613571600000|2021-02-17 14:20:00|31452|31448.4|31438.5|31434.9|31452|31448.4|31434.5|31430.9|548
1613571900000|2021-02-17 14:25:00|31438|31434.4|31420|31416.4|31456.5|31452.9|31416|31412.4|1476
1613572200000|2021-02-17 14:30:00|31419.4|31417|31415.4|31413|31434.9|31432.5|31383.9|31381.5|8107
1613572500000|2021-02-17 14:35:00|31413.9|31411.5|31406.9|31404.5|31445.4|31443|31343.9|31341.5|7358
1613572800000|2021-02-17 14:40:00|31406.4|31404|31445.9|31443.5|31462.9|31460.5|31387.9|31385.5|3807
1613573100000|2021-02-17 14:45:00|31446.9|31444.5|31484.4|31482|31505.9|31503.5|31437.9|31435.5|3226
1613573400000|2021-02-17 14:50:00|31486.9|31484.5|31502.9|31500.5|31525.4|31523|31480.9|31478.5|3892
1613573700000|2021-02-17 14:55:00|31505.4|31503|31477.9|31475.5|31515.4|31513|31474.9|31472.5|2217
1613574000000|2021-02-17 15:00:00|31478.4|31476|31495.4|31493|31521.4|31519|31477.9|31475.5|2131
1613574300000|2021-02-17 15:05:00|31497.4|31495|31551.4|31549|31552.9|31550.5|31484.9|31482.5|3438
1613574600000|2021-02-17 15:10:00|31553.1|31550.7|31515.6|31513.2|31562.1|31559.7|31508.6|31506.2|3484
1613574900000|2021-02-17 15:15:00|31515.1|31512.7|31499.6|31497.2|31520.6|31518.2|31473.1|31470.7|2870
1613575200000|2021-02-17 15:20:00|31499.1|31496.7|31457.6|31455.2|31521.1|31518.7|31453.6|31451.2|3561
1613575500000|2021-02-17 15:25:00|31458.1|31455.7|31475.1|31472.7|31482.1|31479.7|31453.1|31450.7|2364
1613575800000|2021-02-17 15:30:00|31474.6|31472.2|31475.6|31473.2|31495.1|31492.7|31449.1|31446.7|3326
1613576100000|2021-02-17 15:35:00|31473.1|31470.7|31503.6|31501.2|31520.1|31517.7|31471.6|31469.2|2420
1613576400000|2021-02-17 15:40:00|31502.6|31500.2|31485.1|31482.7|31520.6|31518.2|31473.1|31470.7|3164
1613576700000|2021-02-17 15:45:00|31484.6|31482.2|31542.1|31539.7|31542.1|31539.7|31468.1|31465.7|2250
1613577000000|2021-02-17 15:50:00|31541.6|31539.2|31526.1|31523.7|31547.6|31545.2|31519.1|31516.7|1878
1613577300000|2021-02-17 15:55:00|31525.6|31523.2|31521.6|31519.2|31548.1|31545.7|31521.1|31518.7|1450
1613577600000|2021-02-17 16:00:00|31519.6|31517.2|31475.6|31473.2|31526.1|31523.7|31474.6|31472.2|1962
1613577900000|2021-02-17 16:05:00|31476.1|31473.7|31481.6|31479.2|31496.6|31494.2|31452.6|31450.2|2647
1613578200000|2021-02-17 16:10:00|31481.1|31478.7|31470.6|31468.2|31481.6|31479.2|31454.6|31452.2|1718
1613578500000|2021-02-17 16:15:00|31467.1|31464.7|31431.6|31429.2|31468.6|31466.2|31431.6|31429.2|2847
1613578800000|2021-02-17 16:20:00|31431.1|31428.7|31458.6|31456.2|31478.6|31476.2|31430.1|31427.7|2532
1613579100000|2021-02-17 16:25:00|31459.1|31456.7|31474.1|31471.7|31490.1|31487.7|31437.6|31435.2|2148
1613579400000|2021-02-17 16:30:00|31473.6|31471.2|31459.6|31457.2|31493.6|31491.2|31433.6|31431.2|2124
1613579700000|2021-02-17 16:35:00|31460.6|31458.2|31443.1|31440.7|31466.1|31463.7|31435.6|31433.2|1541
1613580000000|2021-02-17 16:40:00|31445.1|31442.7|31457.6|31455.2|31487.1|31484.7|31434.1|31431.7|2841
1613580300000|2021-02-17 16:45:00|31457.1|31454.7|31493.1|31490.7|31497.1|31494.7|31438.6|31436.2|1520
1613580600000|2021-02-17 16:50:00|31493.6|31491.2|31492.1|31489.7|31506.1|31503.7|31482.6|31480.2|1457
1613580900000|2021-02-17 16:55:00|31492.6|31490.2|31501.1|31498.7|31509.1|31506.7|31478.1|31475.7|986
1613581200000|2021-02-17 17:00:00|31500.1|31497.7|31508.1|31505.7|31515.1|31512.7|31491.6|31489.2|922
1613581500000|2021-02-17 17:05:00|31507.6|31505.2|31496.6|31494.2|31509.6|31507.2|31490.1|31487.7|706
1613581800000|2021-02-17 17:10:00|31497.1|31494.7|31486.1|31483.7|31504.6|31502.2|31479.1|31476.7|639
1613582100000|2021-02-17 17:15:00|31486.6|31484.2|31486.6|31484.2|31498.1|31495.7|31480.6|31478.2|732
1613582400000|2021-02-17 17:20:00|31487.1|31484.7|31495.1|31492.7|31497.1|31494.7|31478.1|31475.7|609
1613582700000|2021-02-17 17:25:00|31495.6|31493.2|31515.1|31512.7|31516.1|31513.7|31491.6|31489.2|1192
1613583000000|2021-02-17 17:30:00|31515.6|31513.2|31517.6|31515.2|31523.1|31520.7|31509.1|31506.7|1463
1613583300000|2021-02-17 17:35:00|31518.1|31515.7|31515.1|31512.7|31522.1|31519.7|31507.1|31504.7|438
1613583600000|2021-02-17 17:40:00|31514.6|31512.2|31531.6|31529.2|31534.1|31531.7|31512.6|31510.2|866
1613583900000|2021-02-17 17:45:00|31531.1|31528.7|31538.6|31536.2|31542.6|31540.2|31528.6|31526.2|1199
1613584200000|2021-02-17 17:50:00|31539.1|31536.7|31526.1|31523.7|31540.1|31537.7|31525.6|31523.2|824
1613584500000|2021-02-17 17:55:00|31525.6|31523.2|31522.1|31519.7|31533.6|31531.2|31521.1|31518.7|764
1613584800000|2021-02-17 18:00:00|31521.6|31519.2|31531.6|31529.2|31536.1|31533.7|31517.6|31515.2|956
1613585100000|2021-02-17 18:05:00|31532.1|31529.7|31541.6|31539.2|31548.1|31545.7|31528.6|31526.2|1307
1613585400000|2021-02-17 18:10:00|31542.1|31539.7|31538.6|31536.2|31545.1|31542.7|31532.1|31529.7|730
1613585700000|2021-02-17 18:15:00|31539.1|31536.7|31540.6|31538.2|31544.6|31542.2|31533.1|31530.7|471
1613586000000|2021-02-17 18:20:00|31541.1|31538.7|31546.1|31543.7|31549.1|31546.7|31538.1|31535.7|396
1613586300000|2021-02-17 18:25:00|31545.1|31542.7|31555.6|31553.2|31559.6|31557.2|31532.6|31530.2|867
1613586600000|2021-02-17 18:30:00|31555.1|31552.7|31550.6|31548.2|31556.1|31553.7|31542.6|31540.2|615
1613586900000|2021-02-17 18:35:00|31550.1|31547.7|31539.1|31536.7|31550.6|31548.2|31538.6|31536.2|514
1613587200000|2021-02-17 18:40:00|31540.1|31537.7|31546.6|31544.2|31553.6|31551.2|31538.1|31535.7|605
1613587500000|2021-02-17 18:45:00|31546.1|31543.7|31531.6|31529.2|31549.1|31546.7|31530.1|31527.7|673
1613587800000|2021-02-17 18:50:00|31532.1|31529.7|31548.1|31545.7|31554.1|31551.7|31529.1|31526.7|543
1613588100000|2021-02-17 18:55:00|31547.6|31545.2|31539.1|31536.7|31549.6|31547.2|31532.6|31530.2|389
1613588400000|2021-02-17 19:00:00|31538.6|31536.2|31583.1|31580.7|31592.1|31589.7|31538.6|31536.2|1649
1613588700000|2021-02-17 19:05:00|31583.6|31581.2|31596.6|31594.2|31601.6|31599.2|31576.1|31573.7|1050
1613589000000|2021-02-17 19:10:00|31597.1|31594.7|31577.6|31575.2|31597.1|31594.7|31575.1|31572.7|823
1613589300000|2021-02-17 19:15:00|31578.1|31575.7|31579.1|31576.7|31586.1|31583.7|31573.1|31570.7|774
1613589600000|2021-02-17 19:20:00|31578.6|31576.2|31564.1|31561.7|31580.1|31577.7|31563.1|31560.7|1106
1613589900000|2021-02-17 19:25:00|31563.6|31561.2|31557.6|31555.2|31566.1|31563.7|31548.1|31545.7|877
1613590200000|2021-02-17 19:30:00|31558.1|31555.7|31561.6|31559.2|31567.1|31564.7|31551.6|31549.2|1560
1613590500000|2021-02-17 19:35:00|31562.1|31559.7|31574.1|31571.7|31578.1|31575.7|31559.1|31556.7|598
1613590800000|2021-02-17 19:40:00|31574.6|31572.2|31581.1|31578.7|31582.6|31580.2|31569.1|31566.7|509
1613591100000|2021-02-17 19:45:00|31581.6|31579.2|31592.1|31589.7|31596.6|31594.2|31578.1|31575.7|762
1613591400000|2021-02-17 19:50:00|31592.6|31590.2|31597.1|31594.7|31598.1|31595.7|31587.6|31585.2|392
1613591700000|2021-02-17 19:55:00|31597.6|31595.2|31607.1|31604.7|31612.1|31609.7|31594.1|31591.7|753
1613592000000|2021-02-17 20:00:00|31606.6|31604.2|31616.1|31613.7|31618.1|31615.7|31600.6|31598.2|882
1613592300000|2021-02-17 20:05:00|31616.6|31614.2|31634.1|31631.7|31636.1|31633.7|31615.1|31612.7|919
1613592600000|2021-02-17 20:10:00|31633.6|31631.2|31626.6|31624.2|31634.1|31631.7|31620.6|31618.2|829
1613592900000|2021-02-17 20:15:00|31627.1|31624.7|31625.1|31622.7|31631.1|31628.7|31621.1|31618.7|574
1613593200000|2021-02-17 20:20:00|31624.6|31622.2|31628.3|31625.9|31638.8|31636.4|31623.3|31620.9|1692
1613593500000|2021-02-17 20:25:00|31628.8|31626.4|31615.3|31612.9|31632.8|31630.4|31615.3|31612.9|545
1613593800000|2021-02-17 20:30:00|31616.3|31613.9|31616.8|31614.4|31620.8|31618.4|31604.3|31601.9|775
1613594100000|2021-02-17 20:35:00|31616.3|31613.9|31629.8|31627.4|31630.8|31628.4|31615.8|31613.4|830
1613594400000|2021-02-17 20:40:00|31630.3|31627.9|31615.8|31613.4|31638.3|31635.9|31614.3|31611.9|804
1613594700000|2021-02-17 20:45:00|31616.3|31613.9|31630.8|31628.4|31633.3|31630.9|31614.8|31612.4|785
1613595000000|2021-02-17 20:50:00|31640.8|31638.4|31631.3|31628.9|31641.3|31638.9|31623.3|31620.9|1592
1613595300000|2021-02-17 20:55:00|31632.3|31629.9|31616.3|31613.9|31644.3|31641.9|31607.8|31605.4|2485
1613595600000|2021-02-17 21:00:00|31613.2|31610.8|31622.4|31617.6|31629.4|31624.6|31610.9|31606.1|1091
1613595900000|2021-02-17 21:05:00|31620.9|31616.1|31613.9|31609.1|31621.4|31616.6|31612.9|31608.1|409
1613596200000|2021-02-17 21:10:00|31613.4|31608.6|31615.9|31606.1|31616.9|31612.1|31609.4|31604|356
1613596500000|2021-02-17 21:15:00|31616.2|31606.4|31615.4|31605.6|31617.7|31607.9|31615.4|31605.6|0
1613596800000|2021-02-17 21:20:00|31614.9|31605.1|31613.4|31603.6|31616.9|31607.1|31610.1|31600.3|0
1613597100000|2021-02-17 21:25:00|31612.8|31603|31613.4|31603.6|31615.5|31605.7|31612.3|31602.5|0
1613597400000|2021-02-17 21:30:00|31613|31603.2|31609.9|31605.1|31613|31608.1|31603.9|31599.1|157
1613597700000|2021-02-17 21:35:00|31612.9|31608.1|31611.9|31607.1|31616.9|31612.1|31607.9|31603.1|96
1613598000000|2021-02-17 21:40:00|31607.9|31603.1|31611.9|31607.1|31613.9|31609.1|31607.9|31603.1|84
1613598300000|2021-02-17 21:45:00|31613.9|31609.1|31608.9|31604.1|31616.9|31612.1|31608.9|31604.1|166
1613598600000|2021-02-17 21:50:00|31607.9|31603.1|31608.9|31604.1|31614.9|31610.1|31604.9|31600.1|93
1613598900000|2021-02-17 21:55:00|31609.9|31605.1|31615.9|31606.1|31618.9|31614.1|31606.9|31602.1|118
1613599200000|2021-02-17 22:00:00|31615.6|31605.8|31616.2|31606.4|31616.8|31607|31613.5|31603.7|0
1613599500000|2021-02-17 22:05:00|31616.1|31606.3|31619.2|31609.4|31619.9|31610.1|31615.8|31606|0
1613599800000|2021-02-17 22:10:00|31619.4|31609.6|31620.5|31610.7|31620.5|31610.7|31618.1|31608.3|0
1613600100000|2021-02-17 22:15:00|31620.7|31610.9|31624.2|31614.4|31624.2|31614.4|31620.4|31610.6|0
1613600400000|2021-02-17 22:20:00|31624.3|31614.5|31624.2|31614.4|31625.9|31616.1|31624.2|31614.4|0
1613600700000|2021-02-17 22:25:00|31624.1|31614.3|31625.4|31615.6|31625.4|31615.6|31624.1|31614.3|0
1613601000000|2021-02-17 22:30:00|31625.5|31615.7|31624.5|31614.7|31625.8|31616|31624.3|31614.5|0
1613601300000|2021-02-17 22:35:00|31624.9|31615.1|31633.5|31623.7|31633.8|31624|31622.5|31612.7|0
1613601600000|2021-02-17 22:40:00|31633.6|31623.8|31632.7|31622.9|31633.9|31624.1|31632.7|31622.9|0
1613601900000|2021-02-17 22:45:00|31631.3|31621.5|31631|31621.2|31632.8|31623|31630.4|31620.6|0
1613602200000|2021-02-17 22:50:00|31630.9|31621.1|31632.4|31622.6|31633.3|31623.5|31629.3|31619.5|0
1613602500000|2021-02-17 22:55:00|31633|31623.2|31632.1|31622.3|31633.1|31623.3|31629.9|31620.1|0
1613602800000|2021-02-17 23:00:00|31622.9|31618.1|31621.4|31616.6|31628.9|31624.1|31600.9|31596.1|333
1613603100000|2021-02-17 23:05:00|31621.9|31617.1|31620.9|31616.1|31623.4|31618.6|31612.4|31607.6|108
1613603400000|2021-02-17 23:10:00|31621.9|31617.1|31618.4|31613.6|31625.4|31620.6|31616.9|31612.1|42
1613603700000|2021-02-17 23:15:00|31617.9|31613.1|31616.9|31612.1|31623.9|31619.1|31616.9|31612.1|23
1613604000000|2021-02-17 23:20:00|31617.4|31612.6|31611.4|31606.6|31618.9|31614.1|31608.9|31604.1|56
1613604300000|2021-02-17 23:25:00|31611.9|31607.1|31610.4|31605.6|31611.9|31607.1|31600.4|31595.6|71
1613604600000|2021-02-17 23:30:00|31610.9|31606.1|31618.9|31614.1|31618.9|31614.1|31608.4|31603.6|73
1613604900000|2021-02-17 23:35:00|31618.4|31613.6|31621.9|31617.1|31622.4|31617.6|31617.9|31613.1|61
1613605200000|2021-02-17 23:40:00|31621.4|31616.6|31623.9|31619.1|31624.4|31619.6|31619.4|31614.6|53
1613605500000|2021-02-17 23:45:00|31624.4|31619.6|31628.9|31624.1|31629.9|31625.1|31621.4|31616.6|89
1613605800000|2021-02-17 23:50:00|31629.4|31624.6|31643.4|31638.6|31643.9|31639.1|31628.9|31624.1|220
1613606100000|2021-02-17 23:55:00|31644.4|31639.6|31649.9|31645.1|31652.4|31647.6|31644.4|31639.6|258
1613606400000|2021-02-18 00:00:00|31650.9|31646.1|31667.9|31663.1|31673.4|31668.6|31646.9|31642.1|734
1613606700000|2021-02-18 00:05:00|31668.4|31663.6|31677.4|31672.6|31682.4|31677.6|31664.4|31659.6|281
1613607000000|2021-02-18 00:10:00|31677.9|31673.1|31676.9|31672.1|31681.4|31676.6|31670.4|31665.6|190
1613607300000|2021-02-18 00:15:00|31677.4|31672.6|31660.9|31656.1|31677.4|31672.6|31655.4|31650.6|245
1613607600000|2021-02-18 00:20:00|31660.4|31655.6|31656.9|31652.1|31663.9|31659.1|31652.4|31647.6|220
1613607900000|2021-02-18 00:25:00|31657.4|31652.6|31664.4|31659.6|31664.9|31660.1|31656.9|31652.1|102
1613608200000|2021-02-18 00:30:00|31664.9|31660.1|31659.9|31655.1|31666.9|31662.1|31656.9|31652.1|123
1613608500000|2021-02-18 00:35:00|31659.4|31654.6|31682.9|31678.1|31684.4|31679.6|31658.4|31653.6|295
1613608800000|2021-02-18 00:40:00|31683.4|31678.6|31677.9|31673.1|31691.4|31686.6|31677.4|31672.6|284
1613609100000|2021-02-18 00:45:00|31677.4|31672.6|31677.4|31672.6|31680.4|31675.6|31671.4|31666.6|163
1613609400000|2021-02-18 00:50:00|31677.9|31673.1|31664.9|31660.1|31680.4|31675.6|31663.9|31659.1|132
1613609700000|2021-02-18 00:55:00|31664.4|31659.6|31671.9|31667.1|31673.4|31668.6|31659.9|31655.1|82
1613610000000|2021-02-18 01:00:00|31673.4|31668.6|31675.9|31671.1|31677.9|31673.1|31668.4|31663.6|79
1613610300000|2021-02-18 01:05:00|31674.9|31670.1|31677.9|31673.1|31680.9|31676.1|31670.9|31666.1|79
1613610600000|2021-02-18 01:10:00|31677.4|31672.6|31671.4|31666.6|31677.9|31673.1|31663.4|31658.6|98
1613610900000|2021-02-18 01:15:00|31670.9|31666.1|31672.4|31667.6|31677.4|31672.6|31668.4|31663.6|100
1613611200000|2021-02-18 01:20:00|31671.9|31667.1|31666.9|31662.1|31678.9|31674.1|31665.4|31660.6|76
1613611500000|2021-02-18 01:25:00|31667.4|31662.6|31671.9|31667.1|31674.9|31670.1|31666.4|31661.6|66
1613611800000|2021-02-18 01:30:00|31672.4|31667.6|31662.9|31658.1|31673.9|31669.1|31661.9|31657.1|127
1613612100000|2021-02-18 01:35:00|31661.4|31656.6|31641.4|31636.6|31661.4|31656.6|31637.9|31633.1|400
1613612400000|2021-02-18 01:40:00|31641.9|31637.1|31616.9|31612.1|31644.9|31640.1|31613.4|31608.6|554
1613612700000|2021-02-18 01:45:00|31616.4|31611.6|31624.9|31620.1|31625.4|31620.6|31610.4|31605.6|257
1613613000000|2021-02-18 01:50:00|31625.4|31620.6|31635.9|31631.1|31635.9|31631.1|31619.4|31614.6|224
1613613300000|2021-02-18 01:55:00|31636.4|31631.6|31635.9|31631.1|31642.4|31637.6|31626.9|31622.1|198
1613613600000|2021-02-18 02:00:00|31636.4|31631.6|31631.9|31627.1|31638.9|31634.1|31626.9|31622.1|175
1613613900000|2021-02-18 02:05:00|31631.4|31626.6|31622.4|31617.6|31634.9|31630.1|31615.9|31611.1|157
1613614200000|2021-02-18 02:10:00|31621.9|31617.1|31630.9|31626.1|31632.9|31628.1|31620.4|31615.6|128
1613614500000|2021-02-18 02:15:00|31630.4|31625.6|31634.9|31630.1|31638.9|31634.1|31625.4|31620.6|125
1613614800000|2021-02-18 02:20:00|31634.4|31629.6|31637.9|31633.1|31640.4|31635.6|31632.4|31627.6|84
1613615100000|2021-02-18 02:25:00|31637.4|31632.6|31642.4|31637.6|31642.4|31637.6|31627.4|31622.6|88
1613615400000|2021-02-18 02:30:00|31643.4|31638.6|31639.9|31635.1|31646.4|31641.6|31633.9|31629.1|227
1613615700000|2021-02-18 02:35:00|31640.4|31635.6|31638.4|31633.6|31644.9|31640.1|31637.9|31633.1|73
1613616000000|2021-02-18 02:40:00|31637.9|31633.1|31642.9|31638.1|31643.9|31639.1|31635.9|31631.1|87
1613616300000|2021-02-18 02:45:00|31643.4|31638.6|31655.9|31651.1|31657.9|31653.1|31641.4|31636.6|202
1613616600000|2021-02-18 02:50:00|31655.4|31650.6|31666.9|31662.1|31674.4|31669.6|31648.4|31643.6|491
1613616900000|2021-02-18 02:55:00|31667.4|31662.6|31670.9|31666.1|31674.9|31670.1|31665.4|31660.6|152
1613617200000|2021-02-18 03:00:00|31671.4|31666.6|31661.9|31657.1|31676.9|31672.1|31658.4|31653.6|173
1613617500000|2021-02-18 03:05:00|31662.4|31657.6|31661.9|31657.1|31668.9|31664.1|31660.4|31655.6|105
1613617800000|2021-02-18 03:10:00|31661.4|31656.6|31659.9|31655.1|31669.4|31664.6|31659.9|31655.1|88
1613618100000|2021-02-18 03:15:00|31660.4|31655.6|31652.9|31648.1|31663.4|31658.6|31651.9|31647.1|99
1613618400000|2021-02-18 03:20:00|31653.4|31648.6|31621.4|31616.6|31654.9|31650.1|31612.4|31607.6|432
1613618700000|2021-02-18 03:25:00|31620.9|31616.1|31610.4|31605.6|31623.4|31618.6|31605.9|31601.1|291
1613619000000|2021-02-18 03:30:00|31609.9|31605.1|31588.9|31584.1|31611.4|31606.6|31586.4|31581.6|801
1613619300000|2021-02-18 03:35:00|31588.4|31583.6|31589.9|31585.1|31599.4|31594.6|31588.4|31583.6|256
1613619600000|2021-02-18 03:40:00|31590.4|31585.6|31604.4|31599.6|31605.4|31600.6|31588.9|31584.1|138
1613619900000|2021-02-18 03:45:00|31603.9|31599.1|31595.9|31591.1|31607.4|31602.6|31593.4|31588.6|160
1613620200000|2021-02-18 03:50:00|31595.4|31590.6|31601.4|31596.6|31602.4|31597.6|31593.4|31588.6|118
1613620500000|2021-02-18 03:55:00|31600.9|31596.1|31606.9|31602.1|31612.4|31607.6|31596.9|31592.1|156
1613620800000|2021-02-18 04:00:00|31606.4|31601.6|31598.9|31594.1|31609.4|31604.6|31596.4|31591.6|185
1613621100000|2021-02-18 04:05:00|31599.4|31594.6|31572.9|31568.1|31601.4|31596.6|31564.4|31559.6|486
1613621400000|2021-02-18 04:10:00|31572.4|31567.6|31567.4|31562.6|31575.9|31571.1|31564.9|31560.1|289
1613621700000|2021-02-18 04:15:00|31567.9|31563.1|31559.4|31554.6|31577.9|31573.1|31558.4|31553.6|290
1613622000000|2021-02-18 04:20:00|31558.9|31554.1|31576.9|31572.1|31576.9|31572.1|31555.9|31551.1|359
1613622300000|2021-02-18 04:25:00|31577.4|31572.6|31582.4|31577.6|31584.4|31579.6|31574.9|31570.1|122
1613622600000|2021-02-18 04:30:00|31581.9|31577.1|31588.9|31584.1|31597.9|31593.1|31581.4|31576.6|310
1613622900000|2021-02-18 04:35:00|31589.4|31584.6|31587.9|31583.1|31589.9|31585.1|31581.9|31577.1|60
1613623200000|2021-02-18 04:40:00|31588.4|31583.6|31591.9|31587.1|31594.4|31589.6|31586.9|31582.1|98
1613623500000|2021-02-18 04:45:00|31591.4|31586.6|31579.9|31575.1|31591.4|31586.6|31578.4|31573.6|216
1613623800000|2021-02-18 04:50:00|31580.9|31576.1|31582.9|31578.1|31588.4|31583.6|31577.9|31573.1|132
1613624100000|2021-02-18 04:55:00|31583.4|31578.6|31586.9|31582.1|31590.4|31585.6|31581.9|31577.1|62
1613624400000|2021-02-18 05:00:00|31586.4|31581.6|31592.9|31588.1|31594.9|31590.1|31576.4|31571.6|127
1613624700000|2021-02-18 05:05:00|31593.4|31588.6|31601.9|31597.1|31602.9|31598.1|31588.9|31584.1|202
1613625000000|2021-02-18 05:10:00|31601.4|31596.6|31603.9|31599.1|31614.4|31609.6|31600.9|31596.1|161
1613625300000|2021-02-18 05:15:00|31604.4|31599.6|31619.4|31614.6|31620.9|31616.1|31598.9|31594.1|160
1613625600000|2021-02-18 05:20:00|31619.9|31615.1|31612.9|31608.1|31625.4|31620.6|31608.9|31604.1|236
1613625900000|2021-02-18 05:25:00|31613.4|31608.6|31609.9|31605.1|31619.9|31615.1|31607.9|31603.1|101
1613626200000|2021-02-18 05:30:00|31610.4|31605.6|31614.9|31610.1|31624.9|31620.1|31609.9|31605.1|143
1613626500000|2021-02-18 05:35:00|31614.4|31609.6|31603.4|31598.6|31618.4|31613.6|31601.4|31596.6|180
1613626800000|2021-02-18 05:40:00|31602.9|31598.1|31607.9|31603.1|31608.4|31603.6|31597.9|31593.1|131
1613627100000|2021-02-18 05:45:00|31608.4|31603.6|31598.9|31594.1|31612.4|31607.6|31598.9|31594.1|115
1613627400000|2021-02-18 05:50:00|31598.4|31593.6|31587.9|31583.1|31604.4|31599.6|31586.9|31582.1|170
1613627700000|2021-02-18 05:55:00|31587.4|31582.6|31597.9|31593.1|31598.9|31594.1|31585.9|31581.1|129
1613628000000|2021-02-18 06:00:00|31597.4|31592.6|31608.9|31604.1|31612.4|31607.6|31589.4|31584.6|173
1613628300000|2021-02-18 06:05:00|31608.4|31603.6|31601.9|31597.1|31608.4|31603.6|31596.9|31592.1|85
1613628600000|2021-02-18 06:10:00|31601.4|31596.6|31598.9|31594.1|31603.9|31599.1|31595.4|31590.6|68
1613628900000|2021-02-18 06:15:00|31598.4|31593.6|31598.9|31594.1|31606.4|31601.6|31596.9|31592.1|85
1613629200000|2021-02-18 06:20:00|31599.4|31594.6|31599.9|31595.1|31602.4|31597.6|31595.9|31591.1|77
1613629500000|2021-02-18 06:25:00|31600.4|31595.6|31618.4|31613.6|31618.9|31614.1|31599.4|31594.6|129
1613629800000|2021-02-18 06:30:00|31617.9|31613.1|31616.9|31612.1|31617.9|31613.1|31610.9|31606.1|169
1613630100000|2021-02-18 06:35:00|31617.4|31612.6|31605.9|31601.1|31619.9|31615.1|31604.9|31600.1|85
1613630400000|2021-02-18 06:40:00|31606.4|31601.6|31606.9|31602.1|31607.9|31603.1|31602.9|31598.1|41
1613630700000|2021-02-18 06:45:00|31607.4|31602.6|31596.9|31592.1|31607.4|31602.6|31587.9|31583.1|191
1613631000000|2021-02-18 06:50:00|31597.4|31592.6|31587.9|31583.1|31597.4|31592.6|31585.4|31580.6|80
1613631300000|2021-02-18 06:55:00|31588.4|31583.6|31583.9|31579.1|31588.4|31583.6|31581.9|31577.1|123
1613631600000|2021-02-18 07:00:00|31583.3|31579.7|31577.8|31574.2|31583.3|31579.7|31567.8|31564.2|246
1613631900000|2021-02-18 07:05:00|31577.3|31573.7|31564.8|31561.2|31578.8|31575.2|31562.8|31559.2|146
1613632200000|2021-02-18 07:10:00|31564.3|31560.7|31549.3|31545.7|31571.8|31568.2|31547.8|31544.2|358
1613632500000|2021-02-18 07:15:00|31548.8|31545.2|31556.8|31553.2|31557.3|31553.7|31536.8|31533.2|348
1613632800000|2021-02-18 07:20:00|31556.3|31552.7|31560.8|31557.2|31561.8|31558.2|31546.3|31542.7|168
1613633100000|2021-02-18 07:25:00|31561.3|31557.7|31559.3|31555.7|31562.8|31559.2|31552.8|31549.2|123
1613633400000|2021-02-18 07:30:00|31559.8|31556.2|31541.8|31538.2|31559.8|31556.2|31540.8|31537.2|176
1613633700000|2021-02-18 07:35:00|31541.3|31537.7|31552.3|31548.7|31556.3|31552.7|31537.3|31533.7|148
1613634000000|2021-02-18 07:40:00|31551.8|31548.2|31562.3|31558.7|31563.3|31559.7|31547.3|31543.7|105
1613634300000|2021-02-18 07:45:00|31561.8|31558.2|31544.3|31540.7|31561.8|31558.2|31542.8|31539.2|133
1613634600000|2021-02-18 07:50:00|31543.8|31540.2|31561.3|31557.7|31561.8|31558.2|31542.8|31539.2|201
1613634900000|2021-02-18 07:55:00|31560.8|31557.2|31543.8|31540.2|31561.3|31557.7|31540.8|31537.2|132
1613635200000|2021-02-18 08:00:00|31544.3|31540.7|31568.3|31564.7|31569.8|31566.2|31533.3|31529.7|618
1613635500000|2021-02-18 08:05:00|31568.8|31565.2|31569.3|31565.7|31585.3|31581.7|31566.3|31562.7|388
1613635800000|2021-02-18 08:10:00|31569.8|31566.2|31580.3|31576.7|31584.8|31581.2|31566.8|31563.2|306
1613636100000|2021-02-18 08:15:00|31580.8|31577.2|31547.3|31543.7|31581.8|31578.2|31545.3|31541.7|327
1613636400000|2021-02-18 08:20:00|31546.8|31543.2|31525.8|31522.2|31553.3|31549.7|31517.8|31514.2|826
1613636700000|2021-02-18 08:25:00|31526.3|31522.7|31511.8|31508.2|31543.3|31539.7|31508.8|31505.2|575
1613637000000|2021-02-18 08:30:00|31512.3|31508.7|31563.3|31559.7|31563.8|31560.2|31510.3|31506.7|677
1613637300000|2021-02-18 08:35:00|31563.8|31560.2|31558.8|31555.2|31566.8|31563.2|31550.8|31547.2|327
1613637600000|2021-02-18 08:40:00|31559.3|31555.7|31581.3|31577.7|31581.3|31577.7|31558.8|31555.2|388
1613637900000|2021-02-18 08:45:00|31581.8|31578.2|31597.3|31593.7|31600.3|31596.7|31581.8|31578.2|483
1613638200000|2021-02-18 08:50:00|31597.8|31594.2|31604.8|31601.2|31609.3|31605.7|31592.3|31588.7|455
1613638500000|2021-02-18 08:55:00|31605.3|31601.7|31617.3|31613.7|31618.8|31615.2|31599.3|31595.7|391
1613638800000|2021-02-18 09:00:00|31616.8|31613.2|31601.8|31598.2|31616.8|31613.2|31599.3|31595.7|447
1613639100000|2021-02-18 09:05:00|31601.3|31597.7|31589.3|31585.7|31603.8|31600.2|31589.3|31585.7|243
1613639400000|2021-02-18 09:10:00|31589.8|31586.2|31587.3|31583.7|31591.3|31587.7|31580.8|31577.2|267
1613639700000|2021-02-18 09:15:00|31587.8|31584.2|31575.3|31571.7|31589.8|31586.2|31571.8|31568.2|295
1613640000000|2021-02-18 09:20:00|31574.8|31571.2|31571.3|31567.7|31582.8|31579.2|31567.8|31564.2|235
1613640300000|2021-02-18 09:25:00|31570.8|31567.2|31554.3|31550.7|31572.3|31568.7|31549.8|31546.2|383
1613640600000|2021-02-18 09:30:00|31553.8|31550.2|31541.3|31537.7|31560.8|31557.2|31539.3|31535.7|243
1613640900000|2021-02-18 09:35:00|31540.8|31537.2|31551.3|31547.7|31559.8|31556.2|31538.8|31535.2|243
1613641200000|2021-02-18 09:40:00|31550.8|31547.2|31564.3|31560.7|31567.3|31563.7|31547.3|31543.7|361
1613641500000|2021-02-18 09:45:00|31563.8|31560.2|31579.3|31575.7|31582.3|31578.7|31562.3|31558.7|258
1613641800000|2021-02-18 09:50:00|31578.8|31575.2|31574.3|31570.7|31578.8|31575.2|31568.8|31565.2|152
1613642100000|2021-02-18 09:55:00|31574.8|31571.2|31574.3|31570.7|31577.8|31574.2|31567.8|31564.2|158
1613642400000|2021-02-18 10:00:00|31573.8|31570.2|31576.8|31573.2|31583.3|31579.7|31573.8|31570.2|159
1613642700000|2021-02-18 10:05:00|31576.3|31572.7|31579.3|31575.7|31584.3|31580.7|31572.8|31569.2|185
1613643000000|2021-02-18 10:10:00|31578.8|31575.2|31568.3|31564.7|31579.8|31576.2|31565.8|31562.2|180
1613643300000|2021-02-18 10:15:00|31567.8|31564.2|31574.3|31570.7|31579.3|31575.7|31560.3|31556.7|218
1613643600000|2021-02-18 10:20:00|31573.8|31570.2|31560.3|31556.7|31576.3|31572.7|31556.3|31552.7|199
1613643900000|2021-02-18 10:25:00|31559.8|31556.2|31561.8|31558.2|31565.8|31562.2|31553.8|31550.2|103
1613644200000|2021-02-18 10:30:00|31562.3|31558.7|31564.8|31561.2|31568.8|31565.2|31554.3|31550.7|193
1613644500000|2021-02-18 10:35:00|31564.3|31560.7|31558.8|31555.2|31570.8|31567.2|31557.3|31553.7|191
1613644800000|2021-02-18 10:40:00|31558.3|31554.7|31546.3|31542.7|31564.8|31561.2|31544.3|31540.7|323
1613645100000|2021-02-18 10:45:00|31546.8|31543.2|31537.3|31533.7|31547.3|31543.7|31527.8|31524.2|551
1613645400000|2021-02-18 10:50:00|31536.8|31533.2|31538.3|31534.7|31543.8|31540.2|31530.3|31526.7|230
1613645700000|2021-02-18 10:55:00|31537.8|31534.2|31534.3|31530.7|31546.8|31543.2|31528.8|31525.2|531
1613646000000|2021-02-18 11:00:00|31533.8|31530.2|31490.3|31486.7|31534.8|31531.2|31478.3|31474.7|1144
1613646300000|2021-02-18 11:05:00|31489.8|31486.2|31506.8|31503.2|31516.3|31512.7|31473.8|31470.2|735
1613646600000|2021-02-18 11:10:00|31506.3|31502.7|31518.8|31515.2|31523.8|31520.2|31505.8|31502.2|279
1613646900000|2021-02-18 11:15:00|31519.3|31515.7|31525.3|31521.7|31529.3|31525.7|31515.8|31512.2|336
1613647200000|2021-02-18 11:20:00|31524.8|31521.2|31536.8|31533.2|31536.8|31533.2|31520.8|31517.2|293
1613647500000|2021-02-18 11:25:00|31537.3|31533.7|31524.3|31520.7|31537.3|31533.7|31521.8|31518.2|365
1613647800000|2021-02-18 11:30:00|31523.8|31520.2|31519.3|31515.7|31524.8|31521.2|31515.8|31512.2|256
1613648100000|2021-02-18 11:35:00|31518.8|31515.2|31527.3|31523.7|31534.3|31530.7|31517.3|31513.7|327
1613648400000|2021-02-18 11:40:00|31526.8|31523.2|31531.8|31528.2|31535.8|31532.2|31519.3|31515.7|181
1613648700000|2021-02-18 11:45:00|31531.3|31527.7|31533.3|31529.7|31542.3|31538.7|31526.3|31522.7|212
1613649000000|2021-02-18 11:50:00|31533.8|31530.2|31538.8|31535.2|31543.3|31539.7|31530.3|31526.7|282
1613649300000|2021-02-18 11:55:00|31537.3|31533.7|31542.3|31538.7|31545.3|31541.7|31530.8|31527.2|212
1613649600000|2021-02-18 12:00:00|31543.3|31539.7|31532.3|31528.7|31548.3|31544.7|31529.8|31526.2|712
1613649900000|2021-02-18 12:05:00|31531.8|31528.2|31525.3|31521.7|31533.8|31530.2|31519.3|31515.7|579
1613650200000|2021-02-18 12:10:00|31526.3|31522.7|31523.3|31519.7|31534.8|31531.2|31515.3|31511.7|536
1613650500000|2021-02-18 12:15:00|31523.8|31520.2|31513.8|31510.2|31525.8|31522.2|31507.8|31504.2|336
1613650800000|2021-02-18 12:20:00|31513.3|31509.7|31511.3|31507.7|31522.3|31518.7|31507.3|31503.7|285
1613651100000|2021-02-18 12:25:00|31511.8|31508.2|31526.8|31523.2|31531.3|31527.7|31511.8|31508.2|334
1613651400000|2021-02-18 12:30:00|31527.3|31523.7|31532.3|31528.7|31542.8|31539.2|31518.3|31514.7|709
1613651700000|2021-02-18 12:35:00|31532.8|31529.2|31528.8|31525.2|31538.8|31535.2|31525.8|31522.2|518
1613652000000|2021-02-18 12:40:00|31528.3|31524.7|31517.3|31513.7|31530.3|31526.7|31510.3|31506.7|465
1613652300000|2021-02-18 12:45:00|31517.8|31514.2|31517.8|31514.2|31530.8|31527.2|31507.8|31504.2|466
1613652600000|2021-02-18 12:50:00|31517.3|31513.7|31518.3|31514.7|31523.8|31520.2|31516.3|31512.7|475
1613652900000|2021-02-18 12:55:00|31518.8|31515.2|31513.8|31510.2|31523.3|31519.7|31509.8|31506.2|286
1613653200000|2021-02-18 13:00:00|31514.3|31510.7|31511.3|31507.7|31517.8|31514.2|31507.3|31503.7|358
1613653500000|2021-02-18 13:05:00|31510.8|31507.2|31509.3|31505.7|31510.8|31507.2|31498.3|31494.7|349
1613653800000|2021-02-18 13:10:00|31508.8|31505.2|31504.3|31500.7|31508.8|31505.2|31487.8|31484.2|421
1613654100000|2021-02-18 13:15:00|31503.8|31500.2|31492.3|31488.7|31508.8|31505.2|31482.8|31479.2|469
1613654400000|2021-02-18 13:20:00|31492.8|31489.2|31486.3|31482.7|31492.8|31489.2|31477.3|31473.7|373
1613654700000|2021-02-18 13:25:00|31486.8|31483.2|31476.8|31473.2|31487.8|31484.2|31466.8|31463.2|351
1613655000000|2021-02-18 13:30:00|31477.3|31473.7|31476.3|31472.7|31490.3|31486.7|31474.3|31470.7|713
1613655300000|2021-02-18 13:35:00|31474.3|31470.7|31432.8|31429.2|31475.3|31471.7|31407.8|31404.2|2146
1613655600000|2021-02-18 13:40:00|31435.3|31431.7|31445.3|31441.7|31451.3|31447.7|31431.3|31427.7|705
1613655900000|2021-02-18 13:45:00|31444.8|31441.2|31432.3|31428.7|31446.3|31442.7|31413.3|31409.7|1511
1613656200000|2021-02-18 13:50:00|31431.3|31427.7|31437.8|31434.2|31447.8|31444.2|31425.8|31422.2|934
1613656500000|2021-02-18 13:55:00|31437.3|31433.7|31438.3|31434.7|31450.8|31447.2|31433.3|31429.7|642
1613656800000|2021-02-18 14:00:00|31440.3|31436.7|31401.8|31398.2|31440.3|31436.7|31396.3|31392.7|1543
1613657100000|2021-02-18 14:05:00|31402.3|31398.7|31407.3|31403.7|31423.8|31420.2|31396.8|31393.2|1197
1613657400000|2021-02-18 14:10:00|31406.8|31403.2|31413.3|31409.7|31413.3|31409.7|31383.8|31380.2|1476
1613657700000|2021-02-18 14:15:00|31412.3|31408.7|31406.8|31403.2|31426.8|31423.2|31397.8|31394.2|1010
1613658000000|2021-02-18 14:20:00|31407.3|31403.7|31424.3|31420.7|31429.8|31426.2|31402.3|31398.7|927
1613658300000|2021-02-18 14:25:00|31424.8|31421.2|31427.3|31423.7|31432.8|31429.2|31418.3|31414.7|1058
1613658600000|2021-02-18 14:30:00|31427.8|31424.2|31389.7|31387.3|31436.7|31434.3|31366.2|31363.8|6082
1613658900000|2021-02-18 14:35:00|31388.7|31386.3|31389.7|31387.3|31456.2|31453.8|31375.7|31373.3|5230
1613659200000|2021-02-18 14:40:00|31385.2|31382.8|31379.7|31377.3|31404.7|31402.3|31336.7|31334.3|5995
1613659500000|2021-02-18 14:45:00|31378.2|31375.8|31409.2|31406.8|31416.7|31414.3|31365.2|31362.8|3401
1613659800000|2021-02-18 14:50:00|31408.7|31406.3|31376.7|31374.3|31423.2|31420.8|31376.2|31373.8|2936
1613660100000|2021-02-18 14:55:00|31377.2|31374.8|31432.7|31430.3|31443.2|31440.8|31372.7|31370.3|3054
1613660400000|2021-02-18 15:00:00|31432.2|31429.8|31406.7|31404.3|31438.7|31436.3|31406.7|31404.3|2638
1613660700000|2021-02-18 15:05:00|31407.2|31404.8|31347.7|31345.3|31411.2|31408.8|31319.7|31317.3|7169
1613661000000|2021-02-18 15:10:00|31348.2|31345.8|31372.7|31370.3|31396.2|31393.8|31338.7|31336.3|3860
1613661300000|2021-02-18 15:15:00|31373.2|31370.8|31336.2|31333.8|31378.7|31376.3|31326.2|31323.8|3214
1613661600000|2021-02-18 15:20:00|31337.7|31335.3|31313.7|31311.3|31347.7|31345.3|31303.2|31300.8|3755
1613661900000|2021-02-18 15:25:00|31313.2|31310.8|31343.7|31341.3|31343.7|31341.3|31295.2|31292.8|3372
1613662200000|2021-02-18 15:30:00|31342.7|31340.3|31316.7|31314.3|31343.2|31340.8|31290.2|31287.8|3014
1613662500000|2021-02-18 15:35:00|31316.2|31313.8|31363.4|31361|31371.2|31368.8|31307.7|31305.3|3046
1613662800000|2021-02-18 15:40:00|31362.9|31360.5|31366.2|31363.8|31378.2|31375.8|31347.5|31345.1|1935
1613663100000|2021-02-18 15:45:00|31365.7|31363.3|31384.7|31382.3|31396.2|31393.8|31351.7|31349.3|1819
1613663400000|2021-02-18 15:50:00|31384.2|31381.8|31403.7|31401.3|31405.2|31402.8|31372.7|31370.3|1560
1613663700000|2021-02-18 15:55:00|31403.2|31400.8|31366.7|31364.3|31409.7|31407.3|31365.7|31363.3|1902
1613664000000|2021-02-18 16:00:00|31366.2|31363.8|31383.2|31380.8|31388.7|31386.3|31342.2|31339.8|2331
1613664300000|2021-02-18 16:05:00|31382.7|31380.3|31370.7|31368.3|31401.2|31398.8|31359.7|31357.3|1636
1613664600000|2021-02-18 16:10:00|31371.2|31368.8|31388.7|31386.3|31390.2|31387.8|31357.2|31354.8|1264
1613664900000|2021-02-18 16:15:00|31389.2|31386.8|31409.2|31406.8|31422.7|31420.3|31384.2|31381.8|2756
1613665200000|2021-02-18 16:20:00|31408.7|31406.3|31403.7|31401.3|31417.7|31415.3|31397.2|31394.8|909
1613665500000|2021-02-18 16:25:00|31404.7|31402.3|31385.7|31383.3|31410.2|31407.8|31380.2|31377.8|1024
1613665800000|2021-02-18 16:30:00|31384.7|31382.3|31366.7|31364.3|31387.2|31384.8|31364.7|31362.3|1233
1613666100000|2021-02-18 16:35:00|31366.2|31363.8|31350.2|31347.8|31380.7|31378.3|31346.7|31344.3|1106
1613666400000|2021-02-18 16:40:00|31352.7|31350.3|31352.2|31349.8|31361.7|31359.3|31340.7|31338.3|921
1613666700000|2021-02-18 16:45:00|31351.7|31349.3|31356.7|31354.3|31362.7|31360.3|31340.7|31338.3|964
1613667000000|2021-02-18 16:50:00|31357.2|31354.8|31367.2|31364.8|31369.7|31367.3|31347.7|31345.3|957
1613667300000|2021-02-18 16:55:00|31367.7|31365.3|31360.2|31357.8|31367.7|31365.3|31342.2|31339.8|1158
1613667600000|2021-02-18 17:00:00|31360.7|31358.3|31341.2|31338.8|31361.2|31358.8|31332.7|31330.3|1473
1613667900000|2021-02-18 17:05:00|31340.2|31337.8|31338.2|31335.8|31344.7|31342.3|31318.7|31316.3|2029
1613668200000|2021-02-18 17:10:00|31338.7|31336.3|31351.7|31349.3|31366.2|31363.8|31326.2|31323.8|1690
1613668500000|2021-02-18 17:15:00|31351.2|31348.8|31366.2|31363.8|31371.7|31369.3|31340.7|31338.3|850
1613668800000|2021-02-18 17:20:00|31366.7|31364.3|31374.7|31372.3|31377.2|31374.8|31363.7|31361.3|686
1613669100000|2021-02-18 17:25:00|31374.2|31371.8|31378.7|31376.3|31380.7|31378.3|31366.7|31364.3|635
1613669400000|2021-02-18 17:30:00|31379.2|31376.8|31370.2|31367.8|31379.2|31376.8|31357.2|31354.8|865
1613669700000|2021-02-18 17:35:00|31369.7|31367.3|31376.2|31373.8|31376.7|31374.3|31366.2|31363.8|376
1613670000000|2021-02-18 17:40:00|31375.7|31373.3|31378.7|31376.3|31388.7|31386.3|31374.7|31372.3|574
1613670300000|2021-02-18 17:45:00|31378.2|31375.8|31391.2|31388.8|31394.7|31392.3|31374.7|31372.3|513
1613670600000|2021-02-18 17:50:00|31390.7|31388.3|31372.2|31369.8|31391.7|31389.3|31364.2|31361.8|739
1613670900000|2021-02-18 17:55:00|31371.2|31368.8|31382.7|31380.3|31396.7|31394.3|31369.7|31367.3|629
1613671200000|2021-02-18 18:00:00|31382.2|31379.8|31370.5|31368.1|31385.2|31382.8|31362.7|31360.3|668
1613671500000|2021-02-18 18:05:00|31371|31368.6|31374|31371.6|31386.5|31384.1|31364|31361.6|923
1613671800000|2021-02-18 18:10:00|31374.5|31372.1|31379|31376.6|31379.5|31377.1|31366.5|31364.1|750
1613672100000|2021-02-18 18:15:00|31378.5|31376.1|31401.5|31399.1|31411.5|31409.1|31378.5|31376.1|911
1613672400000|2021-02-18 18:20:00|31402|31399.6|31451|31448.6|31453.5|31451.1|31401|31398.6|3025
1613672700000|2021-02-18 18:25:00|31451.5|31449.1|31471.5|31469.1|31478.5|31476.1|31448|31445.6|2008
1613673000000|2021-02-18 18:30:00|31472.5|31470.1|31493.5|31491.1|31497.5|31495.1|31472.5|31470.1|1796
1613673300000|2021-02-18 18:35:00|31493|31490.6|31484.5|31482.1|31498.5|31496.1|31475.5|31473.1|1413
1613673600000|2021-02-18 18:40:00|31484|31481.6|31480.5|31478.1|31488.5|31486.1|31471.5|31469.1|827
1613673900000|2021-02-18 18:45:00|31481|31478.6|31476|31473.6|31486|31483.6|31472|31469.6|674
1613674200000|2021-02-18 18:50:00|31476.5|31474.1|31474|31471.6|31488|31485.6|31472|31469.6|1685
1613674500000|2021-02-18 18:55:00|31474.5|31472.1|31475.5|31473.1|31487.5|31485.1|31469.5|31467.1|693
1613674800000|2021-02-18 19:00:00|31476|31473.6|31511.5|31509.1|31519|31516.6|31473.5|31471.1|1846
1613675100000|2021-02-18 19:05:00|31511|31508.6|31505.5|31503.1|31524.5|31522.1|31501.5|31499.1|1319
1613675400000|2021-02-18 19:10:00|31506|31503.6|31506.5|31504.1|31510.5|31508.1|31498.5|31496.1|678
1613675700000|2021-02-18 19:15:00|31507|31504.6|31513|31510.6|31517.5|31515.1|31497.5|31495.1|865
1613676000000|2021-02-18 19:20:00|31513.5|31511.1|31521|31518.6|31523.5|31521.1|31504.5|31502.1|610
1613676300000|2021-02-18 19:25:00|31520.5|31518.1|31519.5|31517.1|31527.5|31525.1|31515.5|31513.1|872
1613676600000|2021-02-18 19:30:00|31520|31517.6|31536|31533.6|31536.5|31534.1|31518.5|31516.1|865
1613676900000|2021-02-18 19:35:00|31535.5|31533.1|31534.5|31532.1|31544|31541.6|31528.5|31526.1|742
1613677200000|2021-02-18 19:40:00|31536|31533.6|31514|31511.6|31537.5|31535.1|31512.5|31510.1|923
1613677500000|2021-02-18 19:45:00|31514.5|31512.1|31511.5|31509.1|31521.5|31519.1|31509.5|31507.1|680
1613677800000|2021-02-18 19:50:00|31512|31509.6|31500.5|31498.1|31514.5|31512.1|31496|31493.6|781
1613678100000|2021-02-18 19:55:00|31500|31497.6|31522.5|31520.1|31530|31527.6|31499.5|31497.1|1261
1613678400000|2021-02-18 20:00:00|31521.5|31519.1|31531.5|31529.1|31534.5|31532.1|31512|31509.6|553
1613678700000|2021-02-18 20:05:00|31530|31527.6|31544.5|31542.1|31549.5|31547.1|31526.5|31524.1|1329
1613679000000|2021-02-18 20:10:00|31545|31542.6|31542.5|31540.1|31545.5|31543.1|31534.5|31532.1|886
1613679300000|2021-02-18 20:15:00|31542|31539.6|31531.5|31529.1|31546.5|31544.1|31531.5|31529.1|789
1613679600000|2021-02-18 20:20:00|31533.1|31530.7|31518.1|31515.7|31535.1|31532.7|31516.1|31513.7|859
1613679900000|2021-02-18 20:25:00|31517.6|31515.2|31530.6|31528.2|31537.1|31534.7|31517.6|31515.2|756
1613680200000|2021-02-18 20:30:00|31529.1|31526.7|31529.6|31527.2|31543.1|31540.7|31526.1|31523.7|701
1613680500000|2021-02-18 20:35:00|31530.1|31527.7|31534.1|31531.7|31550.1|31547.7|31530.1|31527.7|838
1613680800000|2021-02-18 20:40:00|31535.1|31532.7|31536.1|31533.7|31536.6|31534.2|31521.6|31519.2|647
1613681100000|2021-02-18 20:45:00|31533.6|31531.2|31512.1|31509.7|31548.1|31545.7|31511.6|31509.2|1116
1613681400000|2021-02-18 20:50:00|31522.6|31520.2|31507.1|31504.7|31524.1|31521.7|31497.1|31494.7|2385
1613681700000|2021-02-18 20:55:00|31506.6|31504.2|31507.1|31504.7|31509.1|31506.7|31478.1|31475.7|3174
1613682000000|2021-02-18 21:00:00|31507.3|31502.5|31504.8|31500|31526.8|31522|31503.3|31498.5|1198
1613682300000|2021-02-18 21:05:00|31505.3|31500.5|31515.3|31510.5|31515.3|31510.5|31503.3|31498.5|400
1613682600000|2021-02-18 21:10:00|31514.8|31510|31510.8|31501|31525.3|31520.5|31503.8|31498.5|510
1613682900000|2021-02-18 21:15:00|31510.7|31500.9|31512.7|31502.9|31514.2|31504.4|31505.5|31495.7|0
1613683200000|2021-02-18 21:20:00|31512.4|31502.6|31510.7|31500.9|31513.4|31503.6|31509.4|31499.6|0
1613683500000|2021-02-18 21:25:00|31510.4|31500.6|31513.6|31503.8|31514.8|31505|31508.3|31498.5|0
1613683800000|2021-02-18 21:30:00|31510.8|31506|31507.8|31503|31514.8|31510|31501.8|31497|486
1613684100000|2021-02-18 21:35:00|31509.8|31505|31510.8|31506|31510.8|31506|31504.8|31500|114
1613684400000|2021-02-18 21:40:00|31513.8|31509|31513.8|31509|31515.8|31511|31506.8|31502|99
1613684700000|2021-02-18 21:45:00|31514.8|31510|31506.8|31502|31514.8|31510|31505.8|31501|42
1613685000000|2021-02-18 21:50:00|31508.8|31504|31501.8|31497|31508.8|31504|31497.8|31493|104
1613685300000|2021-02-18 21:55:00|31499.8|31495|31510.3|31500.5|31510.3|31504|31495.8|31491|154
1613685600000|2021-02-18 22:00:00|31505.3|31495.5|31508.8|31499|31510.7|31500.9|31504.9|31495.1|0
1613685900000|2021-02-18 22:05:00|31509.1|31499.3|31508.8|31499|31509.3|31499.5|31508.4|31498.6|0
1613686200000|2021-02-18 22:10:00|31508.7|31498.9|31512.5|31502.7|31512.5|31502.7|31508.1|31498.3|0
1613686500000|2021-02-18 22:15:00|31510.2|31500.4|31507.6|31497.8|31512.2|31502.4|31507|31497.2|0
1613686800000|2021-02-18 22:20:00|31507|31497.2|31509.1|31499.3|31512.1|31502.3|31507|31497.2|0
1613687100000|2021-02-18 22:25:00|31509.5|31499.7|31512|31502.2|31512.4|31502.6|31509.1|31499.3|0
1613687400000|2021-02-18 22:30:00|31510|31500.2|31509.9|31500.1|31512.2|31502.4|31509.6|31499.8|0
1613687700000|2021-02-18 22:35:00|31509|31499.2|31516|31506.2|31516|31506.2|31508.7|31498.9|0
1613688000000|2021-02-18 22:40:00|31515.7|31505.9|31518.5|31508.7|31518.5|31508.7|31513.5|31503.7|0
1613688300000|2021-02-18 22:45:00|31518.9|31509.1|31518.1|31508.3|31520.1|31510.3|31514.8|31505|0
1613688600000|2021-02-18 22:50:00|31518.4|31508.6|31518.2|31508.4|31520.2|31510.4|31518.2|31508.4|0
1613688900000|2021-02-18 22:55:00|31519.4|31509.6|31519|31509.2|31520.2|31510.4|31519|31509.2|0
1613689200000|2021-02-18 23:00:00|31502.8|31498|31521.8|31517|31524.3|31519.5|31493.8|31489|119
1613689500000|2021-02-18 23:05:00|31520.3|31515.5|31526.8|31522|31529.8|31525|31520.3|31515.5|80
1613689800000|2021-02-18 23:10:00|31527.3|31522.5|31520.8|31516|31529.3|31524.5|31519.3|31514.5|119
1613690100000|2021-02-18 23:15:00|31521.3|31516.5|31523.8|31519|31527.8|31523|31521.3|31516.5|92
1613690400000|2021-02-18 23:20:00|31524.3|31519.5|31513.8|31509|31524.3|31519.5|31512.3|31507.5|62
1613690700000|2021-02-18 23:25:00|31513.3|31508.5|31521.3|31516.5|31523.3|31518.5|31513.3|31508.5|64
1613691000000|2021-02-18 23:30:00|31521.8|31517|31510.3|31505.5|31523.3|31518.5|31503.8|31499|95
1613691300000|2021-02-18 23:35:00|31510.8|31506|31502.3|31497.5|31511.3|31506.5|31501.3|31496.5|116
1613691600000|2021-02-18 23:40:00|31502.8|31498|31483.8|31479|31506.8|31502|31479.3|31474.5|270
1613691900000|2021-02-18 23:45:00|31484.3|31479.5|31480.3|31475.5|31484.3|31479.5|31464.8|31460|301
1613692200000|2021-02-18 23:50:00|31479.8|31475|31473.3|31468.5|31481.3|31476.5|31463.3|31458.5|239
1613692500000|2021-02-18 23:55:00|31472.8|31468|31478.3|31473.5|31479.8|31475|31464.8|31460|230
1613692800000|2021-02-19 00:00:00|31476.8|31472|31479.3|31474.5|31489.8|31485|31472.8|31468|205
1613693100000|2021-02-19 00:05:00|31479.8|31475|31482.8|31478|31487.8|31483|31471.3|31466.5|163
1613693400000|2021-02-19 00:10:00|31483.3|31478.5|31471.8|31467|31483.8|31479|31470.8|31466|87
1613693700000|2021-02-19 00:15:00|31471.3|31466.5|31489.3|31484.5|31490.8|31486|31469.8|31465|138
1613694000000|2021-02-19 00:20:00|31488.8|31484|31492.8|31488|31497.8|31493|31482.8|31478|126
1613694300000|2021-02-19 00:25:00|31492.3|31487.5|31480.8|31476|31493.3|31488.5|31480.8|31476|83
1613694600000|2021-02-19 00:30:00|31480.3|31475.5|31479.8|31475|31487.3|31482.5|31478.3|31473.5|178
1613694900000|2021-02-19 00:35:00|31480.3|31475.5|31476.8|31472|31485.8|31481|31475.3|31470.5|86
1613695200000|2021-02-19 00:40:00|31477.3|31472.5|31483.8|31479|31489.8|31485|31470.8|31466|135
1613695500000|2021-02-19 00:45:00|31484.3|31479.5|31483.8|31479|31488.8|31484|31478.8|31474|78
1613695800000|2021-02-19 00:50:00|31484.3|31479.5|31480.8|31476|31485.3|31480.5|31474.8|31470|115
1613696100000|2021-02-19 00:55:00|31481.3|31476.5|31490.8|31486|31494.3|31489.5|31477.8|31473|140
1613696400000|2021-02-19 01:00:00|31491.3|31486.5|31512.3|31507.5|31520.8|31516|31485.8|31481|463
1613696700000|2021-02-19 01:05:00|31511.8|31507|31499.8|31495|31514.8|31510|31498.3|31493.5|177
1613697000000|2021-02-19 01:10:00|31499.3|31494.5|31476.3|31471.5|31502.3|31497.5|31476.3|31471.5|302
1613697300000|2021-02-19 01:15:00|31475.8|31471|31483.3|31478.5|31489.3|31484.5|31466.3|31461.5|210
1613697600000|2021-02-19 01:20:00|31483.8|31479|31474.8|31470|31487.3|31482.5|31473.8|31469|115
1613697900000|2021-02-19 01:25:00|31475.3|31470.5|31440.8|31436|31480.8|31476|31438.8|31434|534
1613698200000|2021-02-19 01:30:00|31440.3|31435.5|31399.8|31395|31440.3|31435.5|31391.8|31387|1591
1613698500000|2021-02-19 01:35:00|31400.3|31395.5|31423.3|31418.5|31426.3|31421.5|31391.8|31387|514
1613698800000|2021-02-19 01:40:00|31423.8|31419|31413.8|31409|31424.3|31419.5|31409.8|31405|248
1613699100000|2021-02-19 01:45:00|31414.3|31409.5|31415.8|31411|31418.8|31414|31404.3|31399.5|265
1613699400000|2021-02-19 01:50:00|31415.3|31410.5|31422.8|31418|31426.3|31421.5|31408.8|31404|164
1613699700000|2021-02-19 01:55:00|31422.3|31417.5|31428.8|31424|31430.8|31426|31417.3|31412.5|127
1613700000000|2021-02-19 02:00:00|31429.3|31424.5|31421.8|31417|31430.3|31425.5|31418.8|31414|243
1613700300000|2021-02-19 02:05:00|31422.3|31417.5|31418.8|31414|31427.8|31423|31412.3|31407.5|174
1613700600000|2021-02-19 02:10:00|31419.8|31415|31410.8|31406|31421.8|31417|31407.3|31402.5|168
1613700900000|2021-02-19 02:15:00|31411.3|31406.5|31384.3|31379.5|31412.3|31407.5|31383.8|31379|420
1613701200000|2021-02-19 02:20:00|31385.3|31380.5|31389.3|31384.5|31392.8|31388|31377.8|31373|493
1613701500000|2021-02-19 02:25:00|31388.3|31383.5|31400.8|31396|31402.8|31398|31381.3|31376.5|275
1613701800000|2021-02-19 02:30:00|31400.3|31395.5|31384.8|31380|31401.3|31396.5|31382.8|31378|230
1613702100000|2021-02-19 02:35:00|31384.3|31379.5|31371.3|31366.5|31391.8|31387|31365.3|31360.5|417
1613702400000|2021-02-19 02:40:00|31371.8|31367|31383.8|31379|31386.8|31382|31366.3|31361.5|356
1613702700000|2021-02-19 02:45:00|31383.3|31378.5|31383.8|31379|31398.8|31394|31382.8|31378|252
1613703000000|2021-02-19 02:50:00|31383.3|31378.5|31372.8|31368|31387.3|31382.5|31372.8|31368|229
1613703300000|2021-02-19 02:55:00|31373.3|31368.5|31379.3|31374.5|31388.3|31383.5|31372.8|31368|222
1613703600000|2021-02-19 03:00:00|31378.8|31374|31378.8|31374|31386.8|31382|31371.8|31367|276
1613703900000|2021-02-19 03:05:00|31379.3|31374.5|31384.8|31380|31388.8|31384|31375.3|31370.5|163
1613704200000|2021-02-19 03:10:00|31385.3|31380.5|31391.8|31387|31391.8|31387|31380.3|31375.5|91
1613704500000|2021-02-19 03:15:00|31391.3|31386.5|31391.3|31386.5|31396.3|31391.5|31388.8|31384|127
1613704800000|2021-02-19 03:20:00|31391.8|31387|31388.8|31384|31392.8|31388|31381.3|31376.5|114
1613705100000|2021-02-19 03:25:00|31388.3|31383.5|31394.8|31390|31397.8|31393|31387.8|31383|95
1613705400000|2021-02-19 03:30:00|31395.3|31390.5|31395.8|31391|31400.3|31395.5|31388.3|31383.5|153
1613705700000|2021-02-19 03:35:00|31395.3|31390.5|31403.3|31398.5|31406.8|31402|31395.3|31390.5|203
1613706000000|2021-02-19 03:40:00|31403.8|31399|31403.3|31398.5|31406.8|31402|31396.3|31391.5|135
1613706300000|2021-02-19 03:45:00|31402.8|31398|31387.3|31382.5|31403.3|31398.5|31386.8|31382|218
1613706600000|2021-02-19 03:50:00|31387.8|31383|31389.8|31385|31392.3|31387.5|31384.3|31379.5|72
1613706900000|2021-02-19 03:55:00|31390.3|31385.5|31383.8|31379|31396.3|31391.5|31382.8|31378|114
1613707200000|2021-02-19 04:00:00|31383.3|31378.5|31387.8|31383|31390.8|31386|31382.3|31377.5|63
1613707500000|2021-02-19 04:05:00|31388.3|31383.5|31382.8|31378|31391.3|31386.5|31379.3|31374.5|97
1613707800000|2021-02-19 04:10:00|31383.3|31378.5|31383.8|31379|31395.3|31390.5|31382.8|31378|71
1613708100000|2021-02-19 04:15:00|31384.3|31379.5|31396.3|31391.5|31400.8|31396|31384.3|31379.5|93
1613708400000|2021-02-19 04:20:00|31395.8|31391|31401.8|31397|31402.3|31397.5|31392.3|31387.5|54
1613708700000|2021-02-19 04:25:00|31402.3|31397.5|31398.8|31394|31404.3|31399.5|31397.3|31392.5|73
1613709000000|2021-02-19 04:30:00|31399.3|31394.5|31401.3|31396.5|31403.8|31399|31397.3|31392.5|70
1613709300000|2021-02-19 04:35:00|31400.8|31396|31418.8|31414|31419.8|31415|31400.8|31396|258
1613709600000|2021-02-19 04:40:00|31419.3|31414.5|31418.8|31414|31422.8|31418|31414.8|31410|134
1613709900000|2021-02-19 04:45:00|31419.3|31414.5|31415.3|31410.5|31419.8|31415|31409.8|31405|148
1613710200000|2021-02-19 04:50:00|31415.8|31411|31409.8|31405|31416.3|31411.5|31405.3|31400.5|94
1613710500000|2021-02-19 04:55:00|31409.3|31404.5|31406.8|31402|31410.8|31406|31403.3|31398.5|61
1613710800000|2021-02-19 05:00:00|31406.3|31401.5|31414.8|31410|31426.8|31422|31406.3|31401.5|193
1613711100000|2021-02-19 05:05:00|31414.3|31409.5|31422.3|31417.5|31427.8|31423|31408.8|31404|121
1613711400000|2021-02-19 05:10:00|31421.8|31417|31436.8|31432|31438.8|31434|31421.8|31417|272
1613711700000|2021-02-19 05:15:00|31437.3|31432.5|31427.8|31423|31438.8|31434|31427.8|31423|97
1613712000000|2021-02-19 05:20:00|31427.3|31422.5|31433.8|31429|31434.3|31429.5|31423.8|31419|131
1613712300000|2021-02-19 05:25:00|31433.3|31428.5|31421.8|31417|31433.8|31429|31421.8|31417|57
1613712600000|2021-02-19 05:30:00|31421.3|31416.5|31432.8|31428|31435.3|31430.5|31417.8|31413|137
1613712900000|2021-02-19 05:35:00|31432.3|31427.5|31441.8|31437|31445.3|31440.5|31429.3|31424.5|112
1613713200000|2021-02-19 05:40:00|31442.3|31437.5|31439.8|31435|31443.3|31438.5|31433.8|31429|81
1613713500000|2021-02-19 05:45:00|31439.3|31434.5|31443.8|31439|31444.8|31440|31434.8|31430|94
1613713800000|2021-02-19 05:50:00|31443.3|31438.5|31445.8|31441|31448.3|31443.5|31442.8|31438|174
1613714100000|2021-02-19 05:55:00|31445.3|31440.5|31446.3|31441.5|31452.3|31447.5|31442.3|31437.5|133
1613714400000|2021-02-19 06:00:00|31446.8|31442|31449.3|31444.5|31450.8|31446|31439.8|31435|160
1613714700000|2021-02-19 06:05:00|31448.8|31444|31452.8|31448|31455.3|31450.5|31448.3|31443.5|119
1613715000000|2021-02-19 06:10:00|31452.3|31447.5|31452.8|31448|31454.8|31450|31445.3|31440.5|75
1613715300000|2021-02-19 06:15:00|31453.3|31448.5|31467.8|31463|31472.3|31467.5|31453.3|31448.5|271
1613715600000|2021-02-19 06:20:00|31467.3|31462.5|31462.3|31457.5|31467.8|31463|31459.8|31455|154
1613715900000|2021-02-19 06:25:00|31462.8|31458|31459.3|31454.5|31462.8|31458|31452.3|31447.5|152
1613716200000|2021-02-19 06:30:00|31459.8|31455|31456.8|31452|31461.3|31456.5|31452.8|31448|100
1613716500000|2021-02-19 06:35:00|31456.3|31451.5|31459.3|31454.5|31460.3|31455.5|31453.3|31448.5|79
1613716800000|2021-02-19 06:40:00|31458.8|31454|31461.8|31457|31462.8|31458|31454.8|31450|63
1613717100000|2021-02-19 06:45:00|31461.3|31456.5|31468.8|31464|31469.8|31465|31460.8|31456|75
1613717400000|2021-02-19 06:50:00|31469.3|31464.5|31464.8|31460|31471.3|31466.5|31460.3|31455.5|128
1613717700000|2021-02-19 06:55:00|31464.3|31459.5|31467.8|31463|31469.3|31464.5|31462.3|31457.5|78
1613718000000|2021-02-19 07:00:00|31467.2|31463.6|31461.2|31457.6|31469.7|31466.1|31459.7|31456.1|234
1613718300000|2021-02-19 07:05:00|31461.7|31458.1|31451.2|31447.6|31466.2|31462.6|31447.7|31444.1|218
1613718600000|2021-02-19 07:10:00|31450.7|31447.1|31456.2|31452.6|31459.7|31456.1|31447.7|31444.1|211
1613718900000|2021-02-19 07:15:00|31456.7|31453.1|31459.2|31455.6|31465.2|31461.6|31453.7|31450.1|171
1613719200000|2021-02-19 07:20:00|31459.7|31456.1|31453.2|31449.6|31459.7|31456.1|31448.7|31445.1|98
1613719500000|2021-02-19 07:25:00|31452.7|31449.1|31451.2|31447.6|31456.7|31453.1|31447.2|31443.6|123
1613719800000|2021-02-19 07:30:00|31451.7|31448.1|31441.2|31437.6|31453.2|31449.6|31439.2|31435.6|176
1613720100000|2021-02-19 07:35:00|31441.7|31438.1|31461.2|31457.6|31462.7|31459.1|31441.7|31438.1|220
1613720400000|2021-02-19 07:40:00|31460.7|31457.1|31457.7|31454.1|31469.7|31466.1|31453.2|31449.6|212
1613720700000|2021-02-19 07:45:00|31458.2|31454.6|31448.2|31444.6|31462.2|31458.6|31447.7|31444.1|136
1613721000000|2021-02-19 07:50:00|31448.7|31445.1|31464.2|31460.6|31466.7|31463.1|31447.7|31444.1|162
1613721300000|2021-02-19 07:55:00|31466.2|31462.6|31460.2|31456.6|31467.2|31463.6|31458.2|31454.6|158
1613721600000|2021-02-19 08:00:00|31459.7|31456.1|31458.2|31454.6|31485.2|31481.6|31449.7|31446.1|850
1613721900000|2021-02-19 08:05:00|31457.7|31454.1|31457.2|31453.6|31470.7|31467.1|31449.7|31446.1|298
1613722200000|2021-02-19 08:10:00|31456.7|31453.1|31452.7|31449.1|31466.2|31462.6|31451.2|31447.6|292
1613722500000|2021-02-19 08:15:00|31467.7|31464.1|31449.7|31446.1|31471.2|31467.6|31441.7|31438.1|671
1613722800000|2021-02-19 08:20:00|31450.2|31446.6|31450.7|31447.1|31461.2|31457.6|31446.7|31443.1|233
1613723100000|2021-02-19 08:25:00|31450.2|31446.6|31455.7|31452.1|31457.7|31454.1|31447.7|31444.1|122
1613723400000|2021-02-19 08:30:00|31454.2|31450.6|31459.7|31456.1|31483.7|31480.1|31454.2|31450.6|733
1613723700000|2021-02-19 08:35:00|31459.2|31455.6|31481.2|31477.6|31486.2|31482.6|31458.2|31454.6|413
1613724000000|2021-02-19 08:40:00|31480.7|31477.1|31458.7|31455.1|31490.7|31487.1|31457.2|31453.6|452
1613724300000|2021-02-19 08:45:00|31458.2|31454.6|31438.7|31435.1|31458.7|31455.1|31434.2|31430.6|497
1613724600000|2021-02-19 08:50:00|31439.2|31435.6|31472.2|31468.6|31472.2|31468.6|31439.2|31435.6|335
1613724900000|2021-02-19 08:55:00|31471.7|31468.1|31499.7|31496.1|31505.2|31501.6|31471.7|31468.1|667
1613725200000|2021-02-19 09:00:00|31499.2|31495.6|31485.7|31482.1|31503.7|31500.1|31480.2|31476.6|367
1613725500000|2021-02-19 09:05:00|31485.2|31481.6|31491.2|31487.6|31500.2|31496.6|31482.2|31478.6|275
1613725800000|2021-02-19 09:10:00|31490.7|31487.1|31514.2|31510.6|31515.7|31512.1|31486.7|31483.1|489
1613726100000|2021-02-19 09:15:00|31513.7|31510.1|31529.2|31525.6|31531.2|31527.6|31508.7|31505.1|587
1613726400000|2021-02-19 09:20:00|31529.7|31526.1|31527.7|31524.1|31532.7|31529.1|31522.7|31519.1|513
1613726700000|2021-02-19 09:25:00|31527.2|31523.6|31517.2|31513.6|31528.7|31525.1|31512.7|31509.1|355
1613727000000|2021-02-19 09:30:00|31517.7|31514.1|31540.7|31537.1|31541.7|31538.1|31517.7|31514.1|454
1613727300000|2021-02-19 09:35:00|31541.2|31537.6|31570.7|31567.1|31570.7|31567.1|31539.7|31536.1|1020
1613727600000|2021-02-19 09:40:00|31571.7|31568.1|31562.7|31559.1|31577.7|31574.1|31560.2|31556.6|644
1613727900000|2021-02-19 09:45:00|31563.2|31559.6|31553.7|31550.1|31566.2|31562.6|31549.2|31545.6|413
1613728200000|2021-02-19 09:50:00|31553.2|31549.6|31548.7|31545.1|31557.7|31554.1|31546.7|31543.1|332
1613728500000|2021-02-19 09:55:00|31549.2|31545.6|31542.7|31539.1|31554.7|31551.1|31541.2|31537.6|261
1613728800000|2021-02-19 10:00:00|31542.2|31538.6|31559.2|31555.6|31559.7|31556.1|31542.2|31538.6|248
1613729100000|2021-02-19 10:05:00|31558.7|31555.1|31567.2|31563.6|31568.2|31564.6|31554.2|31550.6|290
1613729400000|2021-02-19 10:10:00|31567.7|31564.1|31569.2|31565.6|31573.7|31570.1|31520.2|31516.6|1974
1613729700000|2021-02-19 10:15:00|31568.7|31565.1|31565.7|31562.1|31586.7|31583.1|31564.2|31560.6|613
1613730000000|2021-02-19 10:20:00|31566.2|31562.6|31558.2|31554.6|31568.7|31565.1|31557.7|31554.1|268
1613730300000|2021-02-19 10:25:00|31557.7|31554.1|31557.2|31553.6|31561.7|31558.1|31547.2|31543.6|214
1613730600000|2021-02-19 10:30:00|31557.7|31554.1|31544.2|31540.6|31558.7|31555.1|31543.7|31540.1|231
1613730900000|2021-02-19 10:35:00|31544.7|31541.1|31554.2|31550.6|31555.7|31552.1|31542.7|31539.1|183
1613731200000|2021-02-19 10:40:00|31554.7|31551.1|31555.7|31552.1|31558.7|31555.1|31550.7|31547.1|146
1613731500000|2021-02-19 10:45:00|31556.2|31552.6|31566.2|31562.6|31566.2|31562.6|31553.2|31549.6|281
1613731800000|2021-02-19 10:50:00|31564.7|31561.1|31560.7|31557.1|31565.7|31562.1|31557.2|31553.6|253
1613732100000|2021-02-19 10:55:00|31560.2|31556.6|31563.2|31559.6|31566.7|31563.1|31558.7|31555.1|260
1613732400000|2021-02-19 11:00:00|31562.2|31558.6|31547.2|31543.6|31570.7|31567.1|31545.2|31541.6|551
1613732700000|2021-02-19 11:05:00|31547.7|31544.1|31542.7|31539.1|31548.7|31545.1|31536.7|31533.1|268
1613733000000|2021-02-19 11:10:00|31542.2|31538.6|31529.7|31526.1|31542.7|31539.1|31529.7|31526.1|263
1613733300000|2021-02-19 11:15:00|31529.2|31525.6|31522.2|31518.6|31533.7|31530.1|31522.2|31518.6|263
1613733600000|2021-02-19 11:20:00|31521.7|31518.1|31538.2|31534.6|31538.7|31535.1|31521.7|31518.1|214
1613733900000|2021-02-19 11:25:00|31538.7|31535.1|31536.7|31533.1|31540.7|31537.1|31529.7|31526.1|125
1613734200000|2021-02-19 11:30:00|31537.2|31533.6|31522.7|31519.1|31538.2|31534.6|31517.2|31513.6|253
1613734500000|2021-02-19 11:35:00|31522.2|31518.6|31533.2|31529.6|31535.2|31531.6|31522.2|31518.6|197
1613734800000|2021-02-19 11:40:00|31533.7|31530.1|31536.2|31532.6|31537.7|31534.1|31530.2|31526.6|111
1613735100000|2021-02-19 11:45:00|31535.7|31532.1|31533.2|31529.6|31540.2|31536.6|31532.2|31528.6|81
1613735400000|2021-02-19 11:50:00|31532.7|31529.1|31521.7|31518.1|31533.7|31530.1|31518.2|31514.6|119
1613735700000|2021-02-19 11:55:00|31522.2|31518.6|31521.2|31517.6|31527.2|31523.6|31513.7|31510.1|216
1613736000000|2021-02-19 12:00:00|31520.7|31517.1|31535.7|31532.1|31538.7|31535.1|31520.7|31517.1|287
1613736300000|2021-02-19 12:05:00|31535.2|31531.6|31544.2|31540.6|31545.7|31542.1|31534.7|31531.1|154
1613736600000|2021-02-19 12:10:00|31544.7|31541.1|31551.7|31548.1|31552.7|31549.1|31540.7|31537.1|167
1613736900000|2021-02-19 12:15:00|31551.2|31547.6|31554.2|31550.6|31555.2|31551.6|31549.2|31545.6|163
1613737200000|2021-02-19 12:20:00|31553.7|31550.1|31566.7|31563.1|31571.7|31568.1|31552.2|31548.6|349
1613737500000|2021-02-19 12:25:00|31567.2|31563.6|31591.2|31587.6|31592.2|31588.6|31567.2|31563.6|513
1613737800000|2021-02-19 12:30:00|31593.2|31589.6|31599.7|31596.1|31607.7|31604.1|31588.7|31585.1|775
1613738100000|2021-02-19 12:35:00|31600.2|31596.6|31583.7|31580.1|31611.2|31607.6|31582.7|31579.1|583
1613738400000|2021-02-19 12:40:00|31583.2|31579.6|31574.2|31570.6|31585.7|31582.1|31572.7|31569.1|332
1613738700000|2021-02-19 12:45:00|31573.7|31570.1|31573.7|31570.1|31578.2|31574.6|31570.7|31567.1|189
1613739000000|2021-02-19 12:50:00|31573.2|31569.6|31579.7|31576.1|31580.7|31577.1|31572.7|31569.1|202
1613739300000|2021-02-19 12:55:00|31580.2|31576.6|31582.2|31578.6|31585.7|31582.1|31575.7|31572.1|218
1613739600000|2021-02-19 13:00:00|31582.7|31579.1|31580.7|31577.1|31585.7|31582.1|31574.7|31571.1|343
1613739900000|2021-02-19 13:05:00|31580.2|31576.6|31581.2|31577.6|31585.7|31582.1|31578.2|31574.6|189
1613740200000|2021-02-19 13:10:00|31580.7|31577.1|31592.2|31588.6|31601.2|31597.6|31580.7|31577.1|323
1613740500000|2021-02-19 13:15:00|31591.7|31588.1|31578.7|31575.1|31593.7|31590.1|31578.7|31575.1|243
1613740800000|2021-02-19 13:20:00|31577.7|31574.1|31579.2|31575.6|31583.7|31580.1|31577.7|31574.1|178
1613741100000|2021-02-19 13:25:00|31579.7|31576.1|31584.7|31581.1|31584.7|31581.1|31571.7|31568.1|410
1613741400000|2021-02-19 13:30:00|31585.2|31581.6|31588.7|31585.1|31599.7|31596.1|31580.7|31577.1|424
1613741700000|2021-02-19 13:35:00|31588.2|31584.6|31588.2|31584.6|31591.2|31587.6|31572.7|31569.1|627
1613742000000|2021-02-19 13:40:00|31588.7|31585.1|31585.2|31581.6|31591.2|31587.6|31585.2|31581.6|359
1613742300000|2021-02-19 13:45:00|31585.7|31582.1|31606.2|31602.6|31613.2|31609.6|31585.7|31582.1|577
1613742600000|2021-02-19 13:50:00|31605.7|31602.1|31589.2|31585.6|31605.7|31602.1|31587.2|31583.6|312
1613742900000|2021-02-19 13:55:00|31589.7|31586.1|31590.7|31587.1|31598.7|31595.1|31586.7|31583.1|265
1613743200000|2021-02-19 14:00:00|31591.2|31587.6|31561.2|31557.6|31593.2|31589.6|31557.2|31553.6|933
1613743500000|2021-02-19 14:05:00|31561.7|31558.1|31568.2|31564.6|31579.2|31575.6|31558.2|31554.6|560
1613743800000|2021-02-19 14:10:00|31568.7|31565.1|31567.7|31564.1|31573.2|31569.6|31561.2|31557.6|274
1613744100000|2021-02-19 14:15:00|31566.7|31563.1|31551.7|31548.1|31571.2|31567.6|31551.2|31547.6|417
1613744400000|2021-02-19 14:20:00|31552.2|31548.6|31571.7|31568.1|31578.7|31575.1|31549.7|31546.1|652
1613744700000|2021-02-19 14:25:00|31571.2|31567.6|31580.2|31576.6|31596.7|31593.1|31569.2|31565.6|1384
1613745000000|2021-02-19 14:30:00|31579.6|31577.2|31570.1|31567.7|31584.6|31582.2|31539.1|31536.7|4812
1613745300000|2021-02-19 14:35:00|31570.6|31568.2|31546.6|31544.2|31580.1|31577.7|31542.6|31540.2|3258
1613745600000|2021-02-19 14:40:00|31548.1|31545.7|31547.1|31544.7|31554.6|31552.2|31514.1|31511.7|3140
1613745900000|2021-02-19 14:45:00|31544.1|31541.7|31534.6|31532.2|31553.6|31551.2|31516.6|31514.2|2333
1613746200000|2021-02-19 14:50:00|31533.6|31531.2|31546.1|31543.7|31567.6|31565.2|31525.6|31523.2|2121
1613746500000|2021-02-19 14:55:00|31546.6|31544.2|31589.6|31587.2|31591.1|31588.7|31532.1|31529.7|2031
1613746800000|2021-02-19 15:00:00|31592.1|31589.7|31583.6|31581.2|31604.1|31601.7|31571.6|31569.2|2611
1613747100000|2021-02-19 15:05:00|31584.1|31581.7|31592.6|31590.2|31602.6|31600.2|31580.1|31577.7|1543
1613747400000|2021-02-19 15:10:00|31592.2|31589.8|31581.7|31579.3|31596.7|31594.3|31573.7|31571.3|1775
1613747700000|2021-02-19 15:15:00|31582.2|31579.8|31577.7|31575.3|31592.7|31590.3|31574.2|31571.8|956
1613748000000|2021-02-19 15:20:00|31578.2|31575.8|31594.2|31591.8|31596.7|31594.3|31565.2|31562.8|1881
1613748300000|2021-02-19 15:25:00|31594.7|31592.3|31579.2|31576.8|31610.2|31607.8|31577.2|31574.8|1664
1613748600000|2021-02-19 15:30:00|31579.7|31577.3|31582.7|31580.3|31594.2|31591.8|31571.7|31569.3|899
1613748900000|2021-02-19 15:35:00|31582.2|31579.8|31596.7|31594.3|31601.7|31599.3|31576.7|31574.3|838
1613749200000|2021-02-19 15:40:00|31597.2|31594.8|31592.7|31590.3|31616.2|31613.8|31586.7|31584.3|1923
1613749500000|2021-02-19 15:45:00|31594.2|31591.8|31599.7|31597.3|31602.7|31600.3|31587.7|31585.3|1115
1613749800000|2021-02-19 15:50:00|31598.7|31596.3|31598.2|31595.8|31607.2|31604.8|31593.2|31590.8|733
1613750100000|2021-02-19 15:55:00|31598.7|31596.3|31617.7|31615.3|31622.7|31620.3|31598.2|31595.8|1112
1613750400000|2021-02-19 16:00:00|31618.2|31615.8|31618.2|31615.8|31629.2|31626.8|31614.2|31611.8|920
1613750700000|2021-02-19 16:05:00|31618.7|31616.3|31631.7|31629.3|31635.7|31633.3|31617.7|31615.3|1300
1613751000000|2021-02-19 16:10:00|31631.2|31628.8|31616.7|31614.3|31634.7|31632.3|31610.7|31608.3|1312
1613751300000|2021-02-19 16:15:00|31616.2|31613.8|31612.2|31609.8|31620.7|31618.3|31602.7|31600.3|974
1613751600000|2021-02-19 16:20:00|31611.7|31609.3|31628.7|31626.3|31628.7|31626.3|31611.7|31609.3|590
1613751900000|2021-02-19 16:25:00|31629.2|31626.8|31642.7|31640.3|31643.7|31641.3|31622.7|31620.3|849
1613752200000|2021-02-19 16:30:00|31641.7|31639.3|31624.2|31621.8|31642.7|31640.3|31623.7|31621.3|934
1613752500000|2021-02-19 16:35:00|31623.7|31621.3|31617.7|31615.3|31632.7|31630.3|31616.7|31614.3|664
1613752800000|2021-02-19 16:40:00|31618.2|31615.8|31627.2|31624.8|31632.7|31630.3|31618.2|31615.8|749
1613753100000|2021-02-19 16:45:00|31627.7|31625.3|31631.7|31629.3|31641.7|31639.3|31625.2|31622.8|1092
1613753400000|2021-02-19 16:50:00|31631.2|31628.8|31633.7|31631.3|31636.7|31634.3|31624.7|31622.3|674
1613753700000|2021-02-19 16:55:00|31634.2|31631.8|31623.7|31621.3|31639.7|31637.3|31618.7|31616.3|821
1613754000000|2021-02-19 17:00:00|31621.7|31619.3|31629.2|31626.8|31630.7|31628.3|31607.2|31604.8|1189
1613754300000|2021-02-19 17:05:00|31629.7|31627.3|31606.7|31604.3|31630.7|31628.3|31598.7|31596.3|1172
1613754600000|2021-02-19 17:10:00|31607.2|31604.8|31615.2|31612.8|31619.2|31616.8|31603.2|31600.8|898
1613754900000|2021-02-19 17:15:00|31615.7|31613.3|31600.2|31597.8|31626.2|31623.8|31599.7|31597.3|1007
1613755200000|2021-02-19 17:20:00|31599.7|31597.3|31583.7|31581.3|31605.7|31603.3|31570.2|31567.8|2199
1613755500000|2021-02-19 17:25:00|31582.7|31580.3|31575.7|31573.3|31596.7|31594.3|31574.2|31571.8|1077
1613755800000|2021-02-19 17:30:00|31575.2|31572.8|31568.2|31565.8|31589.7|31587.3|31567.7|31565.3|1379
1613756100000|2021-02-19 17:35:00|31569.2|31566.8|31573.2|31570.8|31579.2|31576.8|31562.7|31560.3|1205
1613756400000|2021-02-19 17:40:00|31573.7|31571.3|31565.7|31563.3|31573.7|31571.3|31542.7|31540.3|1772
1613756700000|2021-02-19 17:45:00|31565.2|31562.8|31559.3|31556.9|31578.7|31576.3|31553.7|31551.3|1093
1613757000000|2021-02-19 17:50:00|31558.8|31556.4|31540.8|31538.4|31564.3|31561.9|31534.3|31531.9|1721
1613757300000|2021-02-19 17:55:00|31540.3|31537.9|31556.3|31553.9|31560.3|31557.9|31528.8|31526.4|1429
1613757600000|2021-02-19 18:00:00|31555.8|31553.4|31551.8|31549.4|31566.8|31564.4|31542.3|31539.9|1069
1613757900000|2021-02-19 18:05:00|31552.3|31549.9|31519.3|31516.9|31556.8|31554.4|31518.8|31516.4|1269
1613758200000|2021-02-19 18:10:00|31518.8|31516.4|31539.3|31536.9|31550.8|31548.4|31514.3|31511.9|1643
1613758500000|2021-02-19 18:15:00|31538.8|31536.4|31539.3|31536.9|31557.3|31554.9|31530.3|31527.9|859
1613758800000|2021-02-19 18:20:00|31539.8|31537.4|31552.3|31549.9|31552.3|31549.9|31527.8|31525.4|967
1613759100000|2021-02-19 18:25:00|31551.8|31549.4|31552.8|31550.4|31561.3|31558.9|31549.8|31547.4|528
1613759400000|2021-02-19 18:30:00|31552.3|31549.9|31537.3|31534.9|31554.8|31552.4|31525.8|31523.4|804
1613759700000|2021-02-19 18:35:00|31537.8|31535.4|31558.8|31556.4|31561.8|31559.4|31530.3|31527.9|1025
1613760000000|2021-02-19 18:40:00|31557.8|31555.4|31567.8|31565.4|31569.8|31567.4|31555.3|31552.9|710
1613760300000|2021-02-19 18:45:00|31567.3|31564.9|31553.3|31550.9|31569.8|31567.4|31550.8|31548.4|555
1613760600000|2021-02-19 18:50:00|31553.8|31551.4|31558.3|31555.9|31559.8|31557.4|31542.3|31539.9|545
1613760900000|2021-02-19 18:55:00|31557.8|31555.4|31560.3|31557.9|31563.8|31561.4|31549.8|31547.4|433
1613761200000|2021-02-19 19:00:00|31559.8|31557.4|31563.3|31560.9|31570.8|31568.4|31557.8|31555.4|670
1613761500000|2021-02-19 19:05:00|31563.8|31561.4|31559.3|31556.9|31568.3|31565.9|31556.3|31553.9|505
1613761800000|2021-02-19 19:10:00|31559.8|31557.4|31551.8|31549.4|31562.8|31560.4|31550.8|31548.4|416
1613762100000|2021-02-19 19:15:00|31552.3|31549.9|31564.3|31561.9|31579.8|31577.4|31548.8|31546.4|792
1613762400000|2021-02-19 19:20:00|31563.8|31561.4|31529.8|31527.4|31565.3|31562.9|31521.3|31518.9|1036
1613762700000|2021-02-19 19:25:00|31530.8|31528.4|31497.8|31495.4|31537.8|31535.4|31490.3|31487.9|2533
1613763000000|2021-02-19 19:30:00|31497.3|31494.9|31507.3|31504.9|31523.8|31521.4|31495.3|31492.9|1724
1613763300000|2021-02-19 19:35:00|31508.3|31505.9|31512.8|31510.4|31518.8|31516.4|31504.3|31501.9|614
1613763600000|2021-02-19 19:40:00|31511.8|31509.4|31515.3|31512.9|31519.3|31516.9|31497.3|31494.9|892
1613763900000|2021-02-19 19:45:00|31513.8|31511.4|31519.3|31516.9|31528.8|31526.4|31503.8|31501.4|1179
1613764200000|2021-02-19 19:50:00|31519.8|31517.4|31515.8|31513.4|31522.8|31520.4|31509.3|31506.9|507
1613764500000|2021-02-19 19:55:00|31516.3|31513.9|31524.8|31522.4|31528.3|31525.9|31513.8|31511.4|648
1613764800000|2021-02-19 20:00:00|31524.3|31521.9|31531.8|31529.4|31537.8|31535.4|31521.8|31519.4|910
1613765100000|2021-02-19 20:05:00|31532.8|31530.4|31524.3|31521.9|31535.3|31532.9|31521.3|31518.9|801
1613765400000|2021-02-19 20:10:00|31523.8|31521.4|31545.8|31543.4|31566.8|31564.4|31523.3|31520.9|2257
1613765700000|2021-02-19 20:15:00|31545.3|31542.9|31556.3|31553.9|31562.8|31560.4|31538.3|31535.9|1091
1613766000000|2021-02-19 20:20:00|31555.8|31553.4|31547.2|31544.8|31557.2|31554.8|31546.2|31543.8|689
1613766300000|2021-02-19 20:25:00|31548.2|31545.8|31559.7|31557.3|31561.2|31558.8|31538.2|31535.8|938
1613766600000|2021-02-19 20:30:00|31559.2|31556.8|31557.7|31555.3|31583.2|31580.8|31551.2|31548.8|1600
1613766900000|2021-02-19 20:35:00|31557.2|31554.8|31580.7|31578.3|31585.2|31582.8|31551.2|31548.8|991
1613767200000|2021-02-19 20:40:00|31581.2|31578.8|31536.2|31533.8|31584.2|31581.8|31536.2|31533.8|1527
1613767500000|2021-02-19 20:45:00|31537.2|31534.8|31540.7|31538.3|31562.2|31559.8|31534.2|31531.8|1687
1613767800000|2021-02-19 20:50:00|31538.7|31536.3|31497.7|31495.3|31542.7|31540.3|31493.7|31491.3|2983
1613768100000|2021-02-19 20:55:00|31500.2|31497.8|31501.7|31499.3|31502.2|31499.8|31472.2|31469.8|4321
1613768400000|2021-02-19 21:00:00|31495|31492.6|31487.2|31482.4|31500.7|31495.9|31474.7|31469.9|1354
1613768700000|2021-02-19 21:05:00|31487.7|31482.9|31468.2|31463.4|31493.7|31488.9|31456.7|31451.9|1252
1613769000000|2021-02-19 21:10:00|31468.7|31463.9|31477.8|31468|31488.7|31483.9|31464.2|31459.4|740
1613769300000|2021-02-19 21:15:00|31477.4|31467.6|31489|31479.2|31489.9|31480.1|31474.1|31464.3|1
1613769600000|2021-02-19 21:20:00|31488.9|31479.1|31485.2|31475.4|31490.9|31481.1|31484.4|31474.6|0
1613769900000|2021-02-19 21:25:00|31484.9|31475.1|31485.4|31475.6|31486.4|31476.6|31481.7|31471.9|0
1613770200000|2021-02-19 21:30:00|31479.2|31474.4|31479.2|31474.4|31487.2|31482.4|31472.2|31467.4|224
1613770500000|2021-02-19 21:35:00|31478.2|31473.4|31481.2|31476.4|31486.2|31481.4|31473.2|31468.4|135
1613770800000|2021-02-19 21:40:00|31477.2|31472.4|31485.2|31480.4|31485.2|31480.4|31467.2|31462.4|131
1613771100000|2021-02-19 21:45:00|31486.2|31481.4|31473.2|31468.4|31488.2|31483.4|31473.2|31468.4|111
1613771400000|2021-02-19 21:50:00|31475.2|31470.4|31476.2|31471.4|31479.2|31474.4|31470.2|31465.4|106
1613771700000|2021-02-19 21:55:00|31475.2|31470.4|31486.1|31476.3|31486.2|31481.4|31472.2|31467.4|109
1613948400000|2021-02-21 23:00:00|31543.2|31538.4|31551.2|31546.4|31557.2|31552.4|31528.2|31523.4|725
1613948700000|2021-02-21 23:05:00|31550.7|31545.9|31541.7|31536.9|31554.7|31549.9|31537.2|31532.4|227
1613949000000|2021-02-21 23:10:00|31542.2|31537.4|31526.7|31521.9|31542.2|31537.4|31517.7|31512.9|205
1613949300000|2021-02-21 23:15:00|31526.2|31521.4|31484.7|31479.9|31527.7|31522.9|31472.2|31467.4|543
1613949600000|2021-02-21 23:20:00|31483.7|31478.9|31491.7|31486.9|31494.7|31489.9|31482.2|31477.4|184
1613949900000|2021-02-21 23:25:00|31492.2|31487.4|31457.7|31452.9|31492.2|31487.4|31451.2|31446.4|481
1613950200000|2021-02-21 23:30:00|31458.2|31453.4|31478.7|31473.9|31483.7|31478.9|31458.2|31453.4|280
1613950500000|2021-02-21 23:35:00|31480.7|31475.9|31487.2|31482.4|31489.7|31484.9|31476.2|31471.4|216
1613950800000|2021-02-21 23:40:00|31487.7|31482.9|31475.2|31470.4|31487.7|31482.9|31469.2|31464.4|154
1613951100000|2021-02-21 23:45:00|31475.7|31470.9|31514.2|31509.4|31520.2|31515.4|31474.7|31469.9|374
1613951400000|2021-02-21 23:50:00|31514.7|31509.9|31494.2|31489.4|31516.7|31511.9|31494.2|31489.4|265
1613951700000|2021-02-21 23:55:00|31492.2|31487.4|31513.2|31508.4|31513.7|31508.9|31490.2|31485.4|214
1613952000000|2021-02-22 00:00:00|31511.7|31506.9|31517.2|31512.4|31524.7|31519.9|31503.2|31498.4|351
1613952300000|2021-02-22 00:05:00|31516.7|31511.9|31498.2|31493.4|31522.2|31517.4|31493.2|31488.4|282
1613952600000|2021-02-22 00:10:00|31497.7|31492.9|31514.2|31509.4|31517.2|31512.4|31497.7|31492.9|158
1613952900000|2021-02-22 00:15:00|31513.7|31508.9|31524.2|31519.4|31527.2|31522.4|31505.2|31500.4|246
1613953200000|2021-02-22 00:20:00|31524.7|31519.9|31523.2|31518.4|31528.2|31523.4|31511.7|31506.9|152
1613953500000|2021-02-22 00:25:00|31522.7|31517.9|31515.7|31510.9|31528.2|31523.4|31509.2|31504.4|243
1613953800000|2021-02-22 00:30:00|31515.2|31510.4|31529.2|31524.4|31543.2|31538.4|31512.2|31507.4|375
1613954100000|2021-02-22 00:35:00|31528.7|31523.9|31530.2|31525.4|31534.2|31529.4|31522.2|31517.4|164
1613954400000|2021-02-22 00:40:00|31530.7|31525.9|31528.2|31523.4|31531.7|31526.9|31517.7|31512.9|141
1613954700000|2021-02-22 00:45:00|31527.7|31522.9|31524.7|31519.9|31534.7|31529.9|31520.7|31515.9|155
1613955000000|2021-02-22 00:50:00|31524.2|31519.4|31525.2|31520.4|31530.2|31525.4|31519.2|31514.4|100
1613955300000|2021-02-22 00:55:00|31524.7|31519.9|31532.2|31527.4|31538.2|31533.4|31524.2|31519.4|124
1613955600000|2021-02-22 01:00:00|31532.7|31527.9|31563.7|31558.9|31564.2|31559.4|31530.2|31525.4|508
1613955900000|2021-02-22 01:05:00|31564.2|31559.4|31554.2|31549.4|31565.7|31560.9|31546.7|31541.9|333
1613956200000|2021-02-22 01:10:00|31554.7|31549.9|31551.7|31546.9|31560.7|31555.9|31549.7|31544.9|217
1613956500000|2021-02-22 01:15:00|31553.7|31548.9|31567.2|31562.4|31568.7|31563.9|31553.2|31548.4|245
1613956800000|2021-02-22 01:20:00|31567.7|31562.9|31566.2|31561.4|31575.2|31570.4|31560.7|31555.9|526
1613957100000|2021-02-22 01:25:00|31565.7|31560.9|31557.2|31552.4|31567.2|31562.4|31547.2|31542.4|297
1613957400000|2021-02-22 01:30:00|31556.7|31551.9|31542.2|31537.4|31559.2|31554.4|31536.2|31531.4|301
1613957700000|2021-02-22 01:35:00|31541.7|31536.9|31530.2|31525.4|31545.2|31540.4|31527.7|31522.9|192
1613958000000|2021-02-22 01:40:00|31529.7|31524.9|31527.2|31522.4|31542.7|31537.9|31524.2|31519.4|225
1613958300000|2021-02-22 01:45:00|31526.7|31521.9|31513.2|31508.4|31529.7|31524.9|31506.7|31501.9|374
1613958600000|2021-02-22 01:50:00|31513.7|31508.9|31501.2|31496.4|31527.2|31522.4|31492.7|31487.9|483
1613958900000|2021-02-22 01:55:00|31501.7|31496.9|31511.2|31506.4|31523.7|31518.9|31501.2|31496.4|274
1613959200000|2021-02-22 02:00:00|31510.7|31505.9|31524.7|31519.9|31524.7|31519.9|31507.2|31502.4|250
1613959500000|2021-02-22 02:05:00|31524.2|31519.4|31522.7|31517.9|31527.7|31522.9|31515.7|31510.9|98
1613959800000|2021-02-22 02:10:00|31521.7|31516.9|31534.7|31529.9|31538.7|31533.9|31514.2|31509.4|244
1613960100000|2021-02-22 02:15:00|31535.2|31530.4|31540.2|31535.4|31541.7|31536.9|31532.2|31527.4|130
1613960400000|2021-02-22 02:20:00|31539.7|31534.9|31526.7|31521.9|31541.7|31536.9|31526.2|31521.4|147
1613960700000|2021-02-22 02:25:00|31526.2|31521.4|31495.2|31490.4|31526.2|31521.4|31491.2|31486.4|519
1613961000000|2021-02-22 02:30:00|31495.7|31490.9|31481.2|31476.4|31498.7|31493.9|31478.2|31473.4|345
1613961300000|2021-02-22 02:35:00|31480.7|31475.9|31493.2|31488.4|31495.7|31490.9|31479.2|31474.4|183
1613961600000|2021-02-22 02:40:00|31492.7|31487.9|31470.2|31465.4|31495.2|31490.4|31461.2|31456.4|439
1613961900000|2021-02-22 02:45:00|31469.7|31464.9|31439.2|31434.4|31471.2|31466.4|31423.7|31418.9|1261
1613962200000|2021-02-22 02:50:00|31439.7|31434.9|31420.2|31415.4|31439.7|31434.9|31413.7|31408.9|849
1613962500000|2021-02-22 02:55:00|31420.7|31415.9|31441.2|31436.4|31444.7|31439.9|31419.7|31414.9|358
1613962800000|2021-02-22 03:00:00|31441.7|31436.9|31441.2|31436.4|31446.2|31441.4|31435.2|31430.4|232
1613963100000|2021-02-22 03:05:00|31440.7|31435.9|31434.2|31429.4|31443.2|31438.4|31422.2|31417.4|244
1613963400000|2021-02-22 03:10:00|31433.7|31428.9|31443.2|31438.4|31443.7|31438.9|31425.2|31420.4|212
1613963700000|2021-02-22 03:15:00|31443.7|31438.9|31446.2|31441.4|31456.2|31451.4|31438.2|31433.4|349
1613964000000|2021-02-22 03:20:00|31446.7|31441.9|31444.7|31439.9|31449.2|31444.4|31436.7|31431.9|163
1613964300000|2021-02-22 03:25:00|31445.2|31440.4|31446.7|31441.9|31450.7|31445.9|31442.7|31437.9|120
1613964600000|2021-02-22 03:30:00|31447.2|31442.4|31422.2|31417.4|31447.2|31442.4|31411.2|31406.4|365
1613964900000|2021-02-22 03:35:00|31421.7|31416.9|31447.2|31442.4|31453.2|31448.4|31421.2|31416.4|299
1613965200000|2021-02-22 03:40:00|31447.7|31442.9|31454.2|31449.4|31456.2|31451.4|31439.7|31434.9|161
1613965500000|2021-02-22 03:45:00|31454.7|31449.9|31452.2|31447.4|31458.7|31453.9|31449.2|31444.4|245
1613965800000|2021-02-22 03:50:00|31451.7|31446.9|31445.2|31440.4|31453.7|31448.9|31440.7|31435.9|60
1613966100000|2021-02-22 03:55:00|31444.7|31439.9|31451.2|31446.4|31458.7|31453.9|31439.7|31434.9|115
1613966400000|2021-02-22 04:00:00|31451.7|31446.9|31455.7|31450.9|31460.2|31455.4|31450.7|31445.9|66
1613966700000|2021-02-22 04:05:00|31456.2|31451.4|31461.7|31456.9|31464.2|31459.4|31454.2|31449.4|137
1613967000000|2021-02-22 04:10:00|31462.2|31457.4|31460.2|31455.4|31465.2|31460.4|31457.7|31452.9|86
1613967300000|2021-02-22 04:15:00|31460.7|31455.9|31464.7|31459.9|31469.2|31464.4|31458.7|31453.9|55
1613967600000|2021-02-22 04:20:00|31465.2|31460.4|31460.7|31455.9|31468.2|31463.4|31460.7|31455.9|74
1613967900000|2021-02-22 04:25:00|31461.2|31456.4|31465.2|31460.4|31467.2|31462.4|31458.7|31453.9|69
1613968200000|2021-02-22 04:30:00|31464.7|31459.9|31479.7|31474.9|31481.2|31476.4|31463.7|31458.9|206
1613968500000|2021-02-22 04:35:00|31480.2|31475.4|31463.2|31458.4|31480.7|31475.9|31462.7|31457.9|179
1613968800000|2021-02-22 04:40:00|31463.7|31458.9|31455.2|31450.4|31463.7|31458.9|31454.7|31449.9|235
1613969100000|2021-02-22 04:45:00|31455.7|31450.9|31458.2|31453.4|31470.2|31465.4|31455.2|31450.4|98
1613969400000|2021-02-22 04:50:00|31457.7|31452.9|31458.7|31453.9|31465.2|31460.4|31454.2|31449.4|131
1613969700000|2021-02-22 04:55:00|31459.2|31454.4|31463.2|31458.4|31466.7|31461.9|31458.2|31453.4|71
1613970000000|2021-02-22 05:00:00|31462.7|31457.9|31460.2|31455.4|31476.2|31471.4|31458.2|31453.4|263
1613970300000|2021-02-22 05:05:00|31459.7|31454.9|31456.2|31451.4|31466.2|31461.4|31453.7|31448.9|109
1613970600000|2021-02-22 05:10:00|31455.7|31450.9|31449.2|31444.4|31463.2|31458.4|31448.7|31443.9|201
1613970900000|2021-02-22 05:15:00|31448.7|31443.9|31450.2|31445.4|31451.7|31446.9|31436.2|31431.4|250
1613971200000|2021-02-22 05:20:00|31449.7|31444.9|31467.7|31462.9|31470.7|31465.9|31444.7|31439.9|144
1613971500000|2021-02-22 05:25:00|31468.2|31463.4|31466.2|31461.4|31469.2|31464.4|31451.7|31446.9|177
1613971800000|2021-02-22 05:30:00|31466.7|31461.9|31473.2|31468.4|31483.7|31478.9|31466.2|31461.4|249
1613972100000|2021-02-22 05:35:00|31473.7|31468.9|31463.7|31458.9|31477.2|31472.4|31462.7|31457.9|161
1613972400000|2021-02-22 05:40:00|31464.2|31459.4|31452.2|31447.4|31466.7|31461.9|31452.2|31447.4|143
1613972700000|2021-02-22 05:45:00|31451.7|31446.9|31445.2|31440.4|31460.2|31455.4|31445.2|31440.4|128
1613973000000|2021-02-22 05:50:00|31444.7|31439.9|31444.2|31439.4|31448.2|31443.4|31440.7|31435.9|203
1613973300000|2021-02-22 05:55:00|31443.7|31438.9|31439.2|31434.4|31448.7|31443.9|31438.7|31433.9|157
1613973600000|2021-02-22 06:00:00|31440.2|31435.4|31441.7|31436.9|31446.2|31441.4|31428.2|31423.4|280
1613973900000|2021-02-22 06:05:00|31441.2|31436.4|31430.7|31425.9|31442.2|31437.4|31429.2|31424.4|170
1613974200000|2021-02-22 06:10:00|31431.2|31426.4|31431.7|31426.9|31446.7|31441.9|31429.7|31424.9|146
1613974500000|2021-02-22 06:15:00|31432.2|31427.4|31442.2|31437.4|31445.7|31440.9|31426.2|31421.4|165
1613974800000|2021-02-22 06:20:00|31441.7|31436.9|31435.2|31430.4|31443.7|31438.9|31432.2|31427.4|66
1613975100000|2021-02-22 06:25:00|31435.7|31430.9|31437.2|31432.4|31444.7|31439.9|31430.7|31425.9|93
1613975400000|2021-02-22 06:30:00|31436.7|31431.9|31447.2|31442.4|31454.2|31449.4|31436.2|31431.4|187
1613975700000|2021-02-22 06:35:00|31447.7|31442.9|31456.2|31451.4|31457.7|31452.9|31444.2|31439.4|162
1613976000000|2021-02-22 06:40:00|31455.2|31450.4|31464.2|31459.4|31465.7|31460.9|31454.7|31449.9|124
1613976300000|2021-02-22 06:45:00|31464.7|31459.9|31467.7|31462.9|31468.7|31463.9|31457.7|31452.9|161
1613976600000|2021-02-22 06:50:00|31467.2|31462.4|31458.2|31453.4|31468.2|31463.4|31455.2|31450.4|59
1613976900000|2021-02-22 06:55:00|31457.7|31452.9|31453.2|31448.4|31460.2|31455.4|31452.2|31447.4|162
1613977200000|2021-02-22 07:00:00|31452.6|31449|31424.6|31421|31458.6|31455|31423.1|31419.5|533
1613977500000|2021-02-22 07:05:00|31424.1|31420.5|31373.6|31370|31426.1|31422.5|31371.6|31368|1459
1613977800000|2021-02-22 07:10:00|31373.1|31369.5|31382.1|31378.5|31383.1|31379.5|31366.6|31363|630
1613978100000|2021-02-22 07:15:00|31381.6|31378|31342.6|31339|31381.6|31378|31338.6|31335|1038
1613978400000|2021-02-22 07:20:00|31344.1|31340.5|31349.6|31346|31354.1|31350.5|31325.6|31322|984
1613978700000|2021-02-22 07:25:00|31350.1|31346.5|31349.6|31346|31354.1|31350.5|31334.1|31330.5|525
1613979000000|2021-02-22 07:30:00|31350.1|31346.5|31361.1|31357.5|31364.1|31360.5|31335.1|31331.5|556
1613979300000|2021-02-22 07:35:00|31360.6|31357|31357.1|31353.5|31371.1|31367.5|31352.1|31348.5|507
1613979600000|2021-02-22 07:40:00|31356.6|31353|31361.6|31358|31364.1|31360.5|31337.6|31334|296
1613979900000|2021-02-22 07:45:00|31362.6|31359|31341.6|31338|31363.1|31359.5|31332.6|31329|696
1613980200000|2021-02-22 07:50:00|31342.1|31338.5|31348.6|31345|31353.1|31349.5|31328.1|31324.5|422
1613980500000|2021-02-22 07:55:00|31349.1|31345.5|31355.6|31352|31361.6|31358|31341.1|31337.5|435
1613980800000|2021-02-22 08:00:00|31357.6|31354|31327.6|31324|31359.1|31355.5|31307.6|31304|1496
1613981100000|2021-02-22 08:05:00|31326.6|31323|31364.1|31360.5|31364.6|31361|31302.6|31299|1163
1613981400000|2021-02-22 08:10:00|31365.1|31361.5|31323.6|31320|31366.1|31362.5|31315.1|31311.5|669
1613981700000|2021-02-22 08:15:00|31323.1|31319.5|31304.6|31301|31334.1|31330.5|31295.6|31292|1024
1613982000000|2021-02-22 08:20:00|31304.1|31300.5|31287.1|31283.5|31314.1|31310.5|31282.6|31279|1409
1613982300000|2021-02-22 08:25:00|31286.6|31283|31278.1|31274.5|31313.6|31310|31273.1|31269.5|1053
1613982600000|2021-02-22 08:30:00|31277.6|31274|31280.1|31276.5|31287.1|31283.5|31262.6|31259|1047
1613982900000|2021-02-22 08:35:00|31279.6|31276|31299.6|31296|31302.6|31299|31267.1|31263.5|749
1613983200000|2021-02-22 08:40:00|31299.1|31295.5|31270.6|31267|31299.6|31296|31259.6|31256|812
1613983500000|2021-02-22 08:45:00|31271.1|31267.5|31268.1|31264.5|31279.6|31276|31252.6|31249|1065
1613983800000|2021-02-22 08:50:00|31267.6|31264|31270.6|31267|31279.6|31276|31249.6|31246|1005
1613984100000|2021-02-22 08:55:00|31271.1|31267.5|31281.6|31278|31286.1|31282.5|31248.1|31244.5|897
1613984400000|2021-02-22 09:00:00|31280.6|31277|31291.1|31287.5|31293.6|31290|31271.1|31267.5|1353
1613984700000|2021-02-22 09:05:00|31290.6|31287|31293.1|31289.5|31301.1|31297.5|31265.6|31262|877
1613985000000|2021-02-22 09:10:00|31293.6|31290|31313.6|31310|31327.6|31324|31292.6|31289|1327
1613985300000|2021-02-22 09:15:00|31313.1|31309.5|31317.6|31314|31327.1|31323.5|31296.6|31293|622
1613985600000|2021-02-22 09:20:00|31317.1|31313.5|31318.6|31315|31325.6|31322|31308.6|31305|383
1613985900000|2021-02-22 09:25:00|31318.1|31314.5|31286.1|31282.5|31320.1|31316.5|31282.6|31279|462
1613986200000|2021-02-22 09:30:00|31286.6|31283|31285.6|31282|31299.1|31295.5|31274.1|31270.5|495
1613986500000|2021-02-22 09:35:00|31285.1|31281.5|31287.6|31284|31288.6|31285|31267.6|31264|453
1613986800000|2021-02-22 09:40:00|31288.1|31284.5|31272.6|31269|31291.6|31288|31266.1|31262.5|339
1613987100000|2021-02-22 09:45:00|31272.1|31268.5|31292.6|31289|31297.1|31293.5|31265.6|31262|492
1613987400000|2021-02-22 09:50:00|31292.1|31288.5|31300.6|31297|31301.1|31297.5|31286.6|31283|719
1613987700000|2021-02-22 09:55:00|31300.1|31296.5|31308.6|31305|31316.1|31312.5|31292.1|31288.5|759
1613988000000|2021-02-22 10:00:00|31308.1|31304.5|31320.1|31316.5|31320.1|31316.5|31307.1|31303.5|641
1613988300000|2021-02-22 10:05:00|31319.6|31316|31315.6|31312|31320.1|31316.5|31313.1|31309.5|425
1613988600000|2021-02-22 10:10:00|31314.6|31311|31311.6|31308|31317.6|31314|31305.1|31301.5|188
1613988900000|2021-02-22 10:15:00|31311.1|31307.5|31305.1|31301.5|31316.6|31313|31303.1|31299.5|239
1613989200000|2021-02-22 10:20:00|31304.6|31301|31313.1|31309.5|31313.6|31310|31302.1|31298.5|204
1613989500000|2021-02-22 10:25:00|31312.6|31309|31321.1|31317.5|31328.6|31325|31312.6|31309|357
1613989800000|2021-02-22 10:30:00|31320.6|31317|31332.6|31329|31337.1|31333.5|31318.1|31314.5|314
1613990100000|2021-02-22 10:35:00|31333.1|31329.5|31326.1|31322.5|31335.6|31332|31311.6|31308|359
1613990400000|2021-02-22 10:40:00|31325.6|31322|31321.6|31318|31330.6|31327|31314.6|31311|204
1613990700000|2021-02-22 10:45:00|31321.1|31317.5|31323.6|31320|31329.1|31325.5|31314.6|31311|256
1613991000000|2021-02-22 10:50:00|31323.1|31319.5|31309.6|31306|31324.1|31320.5|31308.6|31305|269
1613991300000|2021-02-22 10:55:00|31310.1|31306.5|31306.6|31303|31319.6|31316|31305.6|31302|205
1613991600000|2021-02-22 11:00:00|31307.1|31303.5|31326.6|31323|31328.1|31324.5|31304.6|31301|357
1613991900000|2021-02-22 11:05:00|31327.1|31323.5|31320.6|31317|31331.1|31327.5|31314.1|31310.5|219
1613992200000|2021-02-22 11:10:00|31320.1|31316.5|31310.6|31307|31326.6|31323|31308.6|31305|295
1613992500000|2021-02-22 11:15:00|31310.1|31306.5|31327.1|31323.5|31327.6|31324|31309.1|31305.5|229
1613992800000|2021-02-22 11:20:00|31327.6|31324|31334.6|31331|31337.1|31333.5|31308.1|31304.5|489
1613993100000|2021-02-22 11:25:00|31335.1|31331.5|31307.1|31303.5|31339.6|31336|31302.1|31298.5|534
1613993400000|2021-02-22 11:30:00|31306.6|31303|31306.6|31303|31317.1|31313.5|31305.1|31301.5|469
1613993700000|2021-02-22 11:35:00|31306.1|31302.5|31296.6|31293|31307.1|31303.5|31287.1|31283.5|594
1613994000000|2021-02-22 11:40:00|31296.1|31292.5|31307.6|31304|31313.1|31309.5|31295.1|31291.5|379
1613994300000|2021-02-22 11:45:00|31305.6|31302|31300.6|31297|31311.1|31307.5|31296.1|31292.5|283
1613994600000|2021-02-22 11:50:00|31300.1|31296.5|31292.6|31289|31307.6|31304|31290.6|31287|227
1613994900000|2021-02-22 11:55:00|31292.1|31288.5|31310.6|31307|31311.1|31307.5|31287.6|31284|350
1613995200000|2021-02-22 12:00:00|31311.1|31307.5|31324.6|31321|31328.1|31324.5|31310.1|31306.5|633
1613995500000|2021-02-22 12:05:00|31324.1|31320.5|31318.1|31314.5|31324.1|31320.5|31309.6|31306|265
1613995800000|2021-02-22 12:10:00|31317.6|31314|31316.6|31313|31319.1|31315.5|31307.1|31303.5|451
1613996100000|2021-02-22 12:15:00|31316.1|31312.5|31326.6|31323|31330.1|31326.5|31314.6|31311|310
1613996400000|2021-02-22 12:20:00|31326.1|31322.5|31318.6|31315|31328.6|31325|31314.6|31311|263
1613996700000|2021-02-22 12:25:00|31318.1|31314.5|31321.6|31318|31331.1|31327.5|31317.1|31313.5|299
1613997000000|2021-02-22 12:30:00|31321.1|31317.5|31310.1|31306.5|31322.6|31319|31310.1|31306.5|366
1613997300000|2021-02-22 12:35:00|31309.6|31306|31306.6|31303|31320.1|31316.5|31304.6|31301|290
1613997600000|2021-02-22 12:40:00|31307.1|31303.5|31274.1|31270.5|31307.1|31303.5|31270.6|31267|602
1613997900000|2021-02-22 12:45:00|31274.6|31271|31283.6|31280|31290.1|31286.5|31268.1|31264.5|490
1613998200000|2021-02-22 12:50:00|31283.1|31279.5|31288.1|31284.5|31293.1|31289.5|31271.1|31267.5|388
1613998500000|2021-02-22 12:55:00|31288.6|31285|31292.1|31288.5|31301.6|31298|31285.6|31282|493
1613998800000|2021-02-22 13:00:00|31293.1|31289.5|31295.6|31292|31297.1|31293.5|31278.1|31274.5|452
1613999100000|2021-02-22 13:05:00|31295.1|31291.5|31293.1|31289.5|31308.1|31304.5|31289.6|31286|242
1613999400000|2021-02-22 13:10:00|31291.6|31288|31278.1|31274.5|31292.1|31288.5|31268.1|31264.5|332
1613999700000|2021-02-22 13:15:00|31278.6|31275|31275.1|31271.5|31287.1|31283.5|31270.6|31267|457
1614000000000|2021-02-22 13:20:00|31275.6|31272|31291.1|31287.5|31292.1|31288.5|31263.1|31259.5|566
1614000300000|2021-02-22 13:25:00|31290.6|31287|31289.1|31285.5|31293.6|31290|31277.1|31273.5|435
1614000600000|2021-02-22 13:30:00|31289.6|31286|31308.1|31304.5|31312.6|31309|31283.1|31279.5|888
1614000900000|2021-02-22 13:35:00|31308.6|31305|31323.1|31319.5|31332.1|31328.5|31307.6|31304|705
1614001200000|2021-02-22 13:40:00|31323.6|31320|31328.6|31325|31337.1|31333.5|31322.1|31318.5|395
1614001500000|2021-02-22 13:45:00|31329.1|31325.5|31341.6|31338|31348.6|31345|31327.6|31324|463
1614001800000|2021-02-22 13:50:00|31342.1|31338.5|31351.6|31348|31355.1|31351.5|31336.6|31333|494
1614002100000|2021-02-22 13:55:00|31349.6|31346|31337.6|31334|31354.1|31350.5|31336.1|31332.5|361
1614002400000|2021-02-22 14:00:00|31338.1|31334.5|31327.1|31323.5|31344.1|31340.5|31327.1|31323.5|557
1614002700000|2021-02-22 14:05:00|31327.6|31324|31328.1|31324.5|31334.1|31330.5|31325.6|31322|381
1614003000000|2021-02-22 14:10:00|31328.6|31325|31316.6|31313|31329.1|31325.5|31315.6|31312|413
1614003300000|2021-02-22 14:15:00|31316.1|31312.5|31296.6|31293|31321.6|31318|31274.1|31270.5|1144
1614003600000|2021-02-22 14:20:00|31295.6|31292|31302.6|31299|31306.1|31302.5|31289.6|31286|559
1614003900000|2021-02-22 14:25:00|31302.1|31298.5|31295.1|31291.5|31306.1|31302.5|31292.6|31289|902
1614004200000|2021-02-22 14:30:00|31294.5|31292.1|31303.5|31301.1|31340|31337.6|31288|31285.6|5670
1614004500000|2021-02-22 14:35:00|31301|31298.6|31361|31358.6|31398.5|31396.1|31282.5|31280.1|6671
1614004800000|2021-02-22 14:40:00|31359|31356.6|31357.5|31355.1|31371|31368.6|31313.5|31311.1|4725
1614005100000|2021-02-22 14:45:00|31360.5|31358.1|31360|31357.6|31385.5|31383.1|31349.5|31347.1|3262
1614005400000|2021-02-22 14:50:00|31360.5|31358.1|31382.5|31380.1|31386.5|31384.1|31343.5|31341.1|2335
1614005700000|2021-02-22 14:55:00|31383.5|31381.1|31377.5|31375.1|31389.5|31387.1|31358|31355.6|2346
1614006000000|2021-02-22 15:00:00|31378|31375.6|31389|31386.6|31399.5|31397.1|31372|31369.6|2364
1614006300000|2021-02-22 15:05:00|31390|31387.6|31410.5|31408.1|31420.5|31418.1|31384.5|31382.1|3256
1614006600000|2021-02-22 15:10:00|31412.1|31409.7|31434.1|31431.7|31453.1|31450.7|31404.1|31401.7|3576
1614006900000|2021-02-22 15:15:00|31434.6|31432.2|31367.1|31364.7|31434.6|31432.2|31362.1|31359.7|4631
1614007200000|2021-02-22 15:20:00|31367.6|31365.2|31385.1|31382.7|31404.6|31402.2|31365.1|31362.7|2367
1614007500000|2021-02-22 15:25:00|31386.1|31383.7|31412.1|31409.7|31416.6|31414.2|31383.6|31381.2|1539
1614007800000|2021-02-22 15:30:00|31411.6|31409.2|31428.1|31425.7|31428.1|31425.7|31389.6|31387.2|2737
1614008100000|2021-02-22 15:35:00|31429.1|31426.7|31451.6|31449.2|31454.1|31451.7|31412.6|31410.2|3273
1614008400000|2021-02-22 15:40:00|31450.1|31447.7|31486.6|31484.2|31490.1|31487.7|31442.1|31439.7|2874
1614008700000|2021-02-22 15:45:00|31486.1|31483.7|31475.6|31473.2|31487.1|31484.7|31471.1|31468.7|2273
1614009000000|2021-02-22 15:50:00|31476.1|31473.7|31441.1|31438.7|31480.1|31477.7|31430.6|31428.2|2753
1614009300000|2021-02-22 15:55:00|31439.6|31437.2|31456.1|31453.7|31461.1|31458.7|31430.6|31428.2|2129
1614009600000|2021-02-22 16:00:00|31452.6|31450.2|31464.1|31461.7|31474.1|31471.7|31449.1|31446.7|1763
1614009900000|2021-02-22 16:05:00|31463.6|31461.2|31464.1|31461.7|31475.6|31473.2|31448.6|31446.2|2011
1614010200000|2021-02-22 16:10:00|31464.6|31462.2|31480.1|31477.7|31484.6|31482.2|31432.6|31430.2|2295
1614010500000|2021-02-22 16:15:00|31479.6|31477.2|31500.6|31498.2|31503.6|31501.2|31466.1|31463.7|2194
1614010800000|2021-02-22 16:20:00|31499.1|31496.7|31502.6|31500.2|31512.6|31510.2|31494.1|31491.7|1945
1614011100000|2021-02-22 16:25:00|31501.6|31499.2|31495.6|31493.2|31515.6|31513.2|31494.6|31492.2|1096
1614011400000|2021-02-22 16:30:00|31496.1|31493.7|31487.6|31485.2|31502.1|31499.7|31482.1|31479.7|1898
1614011700000|2021-02-22 16:35:00|31488.1|31485.7|31501.1|31498.7|31511.1|31508.7|31488.1|31485.7|1325
1614012000000|2021-02-22 16:40:00|31502.1|31499.7|31502.6|31500.2|31508.1|31505.7|31496.1|31493.7|1934
1614012300000|2021-02-22 16:45:00|31503.1|31500.7|31505.6|31503.2|31520.1|31517.7|31500.1|31497.7|1619
1614012600000|2021-02-22 16:50:00|31506.1|31503.7|31512.1|31509.7|31524.1|31521.7|31506.1|31503.7|966
1614012900000|2021-02-22 16:55:00|31511.6|31509.2|31529.1|31526.7|31531.1|31528.7|31508.6|31506.2|962
1614013200000|2021-02-22 17:00:00|31529.6|31527.2|31521.1|31518.7|31531.1|31528.7|31509.1|31506.7|937
1614013500000|2021-02-22 17:05:00|31520.1|31517.7|31526.1|31523.7|31531.6|31529.2|31514.1|31511.7|987
1614013800000|2021-02-22 17:10:00|31525.6|31523.2|31532.6|31530.2|31536.1|31533.7|31515.1|31512.7|1052
1614014100000|2021-02-22 17:15:00|31532.1|31529.7|31537.6|31535.2|31543.1|31540.7|31520.6|31518.2|1608
1614014400000|2021-02-22 17:20:00|31537.1|31534.7|31544.1|31541.7|31556.1|31553.7|31532.1|31529.7|912
1614014700000|2021-02-22 17:25:00|31543.6|31541.2|31556.6|31554.2|31568.1|31565.7|31539.1|31536.7|1308
1614015000000|2021-02-22 17:30:00|31556.1|31553.7|31562.6|31560.2|31563.1|31560.7|31544.6|31542.2|954
1614015300000|2021-02-22 17:35:00|31562.1|31559.7|31569.6|31567.2|31579.1|31576.7|31556.1|31553.7|1643
1614015600000|2021-02-22 17:40:00|31569.1|31566.7|31571.6|31569.2|31579.1|31576.7|31560.1|31557.7|862
1614015900000|2021-02-22 17:45:00|31572.1|31569.7|31574.2|31571.8|31578.2|31575.8|31567.6|31565.2|632
1614016200000|2021-02-22 17:50:00|31573.7|31571.3|31591.5|31589.1|31592.5|31590.1|31572.5|31570.1|846
1614016500000|2021-02-22 17:55:00|31592|31589.6|31598|31595.6|31603.5|31601.1|31588.5|31586.1|1251
1614016800000|2021-02-22 18:00:00|31597.5|31595.1|31592.5|31590.1|31603.5|31601.1|31588.5|31586.1|1095
1614017100000|2021-02-22 18:05:00|31593|31590.6|31596|31593.6|31599|31596.6|31587.5|31585.1|814
1614017400000|2021-02-22 18:10:00|31596.5|31594.1|31596|31593.6|31602.5|31600.1|31589|31586.6|697
1614017700000|2021-02-22 18:15:00|31596.5|31594.1|31605.5|31603.1|31606.5|31604.1|31596|31593.6|614
1614018000000|2021-02-22 18:20:00|31606|31603.6|31612.5|31610.1|31625|31622.6|31604.5|31602.1|1184
1614018300000|2021-02-22 18:25:00|31611.5|31609.1|31621.5|31619.1|31623|31620.6|31608.5|31606.1|778
1614018600000|2021-02-22 18:30:00|31621|31618.6|31626.5|31624.1|31636.5|31634.1|31618.5|31616.1|1182
1614018900000|2021-02-22 18:35:00|31626|31623.6|31626.5|31624.1|31634|31631.6|31622.5|31620.1|675
1614019200000|2021-02-22 18:40:00|31627|31624.6|31629.5|31627.1|31632.5|31630.1|31622|31619.6|812
1614019500000|2021-02-22 18:45:00|31630|31627.6|31629|31626.6|31636.5|31634.1|31624.5|31622.1|790
1614019800000|2021-02-22 18:50:00|31628.5|31626.1|31636|31633.6|31636|31633.6|31627|31624.6|520
1614020100000|2021-02-22 18:55:00|31636.5|31634.1|31640.5|31638.1|31645|31642.6|31632.5|31630.1|1418
1614020400000|2021-02-22 19:00:00|31641|31638.6|31630.5|31628.1|31646.5|31644.1|31630.5|31628.1|1025
1614020700000|2021-02-22 19:05:00|31631|31628.6|31627|31624.6|31638.5|31636.1|31626.5|31624.1|605
1614021000000|2021-02-22 19:10:00|31627.5|31625.1|31618.5|31616.1|31627.5|31625.1|31615|31612.6|1173
1614021300000|2021-02-22 19:15:00|31619|31616.6|31631|31628.6|31639|31636.6|31617.5|31615.1|911
1614021600000|2021-02-22 19:20:00|31630.5|31628.1|31633|31630.6|31634|31631.6|31627.5|31625.1|417
1614021900000|2021-02-22 19:25:00|31633.5|31631.1|31643.5|31641.1|31649.5|31647.1|31631.5|31629.1|956
1614022200000|2021-02-22 19:30:00|31643|31640.6|31643.5|31641.1|31652|31649.6|31636.5|31634.1|832
1614022500000|2021-02-22 19:35:00|31643|31640.6|31637|31634.6|31646.5|31644.1|31635.5|31633.1|682
1614022800000|2021-02-22 19:40:00|31637.5|31635.1|31633.5|31631.1|31648|31645.6|31631.5|31629.1|814
1614023100000|2021-02-22 19:45:00|31634|31631.6|31621|31618.6|31637.5|31635.1|31618|31615.6|978
1614023400000|2021-02-22 19:50:00|31621.5|31619.1|31623.5|31621.1|31641.5|31639.1|31621.5|31619.1|1059
1614023700000|2021-02-22 19:55:00|31623|31620.6|31637.5|31635.1|31637.5|31635.1|31621.5|31619.1|599
1614024000000|2021-02-22 20:00:00|31638.5|31636.1|31621|31618.6|31639|31636.6|31618.5|31616.1|682
1614024300000|2021-02-22 20:05:00|31620.5|31618.1|31614|31611.6|31625|31622.6|31607.5|31605.1|1214
1614024600000|2021-02-22 20:10:00|31613.5|31611.1|31604|31601.6|31621.5|31619.1|31594.5|31592.1|1595
1614024900000|2021-02-22 20:15:00|31603|31600.6|31601|31598.6|31615.5|31613.1|31599|31596.6|904
1614025200000|2021-02-22 20:20:00|31600|31597.6|31596.5|31594.1|31611.5|31609.1|31591|31588.6|893
1614025500000|2021-02-22 20:25:00|31596|31593.6|31577.5|31575.1|31601.5|31599.1|31571.5|31569.1|1628
1614025800000|2021-02-22 20:30:00|31578|31575.6|31590|31587.6|31601.5|31599.1|31576|31573.6|1557
1614026100000|2021-02-22 20:35:00|31591|31588.6|31582|31579.6|31595.5|31593.1|31573.5|31571.1|1789
1614026400000|2021-02-22 20:40:00|31583|31580.6|31565.5|31563.1|31588.5|31586.1|31558.5|31556.1|2068
1614026700000|2021-02-22 20:45:00|31566|31563.6|31575.5|31573.1|31591|31588.6|31566|31563.6|1460
1614027000000|2021-02-22 20:50:00|31578|31575.6|31546.5|31544.1|31578|31575.6|31535|31532.6|3499
1614027300000|2021-02-22 20:55:00|31547|31544.6|31532|31529.6|31558|31555.6|31516|31513.6|3936
1614027600000|2021-02-22 21:00:00|31533.2|31528.4|31550.2|31545.4|31566.7|31561.9|31520.2|31515.4|1812
1614027900000|2021-02-22 21:05:00|31550.7|31545.9|31551.2|31546.4|31556.7|31551.9|31536.2|31531.4|632
1614028200000|2021-02-22 21:10:00|31550.7|31545.9|31552.5|31542.7|31558.7|31553.9|31546.2|31540.8|326
1614028500000|2021-02-22 21:15:00|31552.3|31542.5|31559.4|31549.6|31559.6|31549.8|31551.1|31541.3|0
1614028800000|2021-02-22 21:20:00|31560.1|31550.3|31553.2|31543.4|31560.8|31551|31552.7|31542.9|0
1614029100000|2021-02-22 21:25:00|31555|31545.2|31556.3|31546.5|31557.7|31547.9|31553.6|31543.8|0
1614029400000|2021-02-22 21:30:00|31544.2|31539.4|31561.2|31556.4|31569.2|31564.4|31543.2|31538.4|233
1614029700000|2021-02-22 21:35:00|31563.2|31558.4|31557.2|31552.4|31565.2|31560.4|31557.2|31552.4|226
1614030000000|2021-02-22 21:40:00|31562.2|31557.4|31553.2|31548.4|31562.2|31557.4|31553.2|31548.4|53
1614030300000|2021-02-22 21:45:00|31554.2|31549.4|31565.2|31560.4|31565.2|31560.4|31553.2|31548.4|104
1614030600000|2021-02-22 21:50:00|31567.2|31562.4|31560.2|31555.4|31568.2|31563.4|31556.2|31551.4|187
1614030900000|2021-02-22 21:55:00|31558.2|31553.4|31565.9|31556.1|31568.8|31561.4|31557.2|31552.4|99
1614031200000|2021-02-22 22:00:00|31561.2|31551.4|31564.2|31554.4|31566.1|31556.3|31558.6|31548.8|0
1614031500000|2021-02-22 22:05:00|31564|31554.2|31561.6|31551.8|31564|31554.2|31559.8|31550|0
1614031800000|2021-02-22 22:10:00|31561.1|31551.3|31561.2|31551.4|31562.3|31552.5|31558.6|31548.8|0
1614032100000|2021-02-22 22:15:00|31561.3|31551.5|31557.3|31547.5|31561.4|31551.6|31551.3|31541.5|0
1614032400000|2021-02-22 22:20:00|31558.7|31548.9|31560.9|31551.1|31563|31553.2|31558.1|31548.3|0
1614032700000|2021-02-22 22:25:00|31561.2|31551.4|31559.3|31549.5|31561.3|31551.5|31559.3|31549.5|0
1614033000000|2021-02-22 22:30:00|31559.9|31550.1|31563.1|31553.3|31563.2|31553.4|31557.9|31548.1|0
1614033300000|2021-02-22 22:35:00|31563.4|31553.6|31562|31552.2|31565.1|31555.3|31556.4|31546.6|0
1614033600000|2021-02-22 22:40:00|31561.7|31551.9|31559.5|31549.7|31563.1|31553.3|31557.3|31547.5|0
1614033900000|2021-02-22 22:45:00|31559.4|31549.6|31562.1|31552.3|31562.6|31552.8|31558.9|31549.1|0
1614034200000|2021-02-22 22:50:00|31562.4|31552.6|31560.2|31550.4|31562.8|31553|31558.7|31548.9|0
1614034500000|2021-02-22 22:55:00|31560.5|31550.7|31564.1|31554.3|31565|31555.2|31556.9|31547.1|0
1614034800000|2021-02-22 23:00:00|31560.2|31555.4|31586.7|31581.9|31586.7|31581.9|31560.2|31555.4|443
1614035100000|2021-02-22 23:05:00|31587.2|31582.4|31588.2|31583.4|31589.7|31584.9|31578.2|31573.4|99
1614035400000|2021-02-22 23:10:00|31588.7|31583.9|31587.7|31582.9|31595.2|31590.4|31583.2|31578.4|276
1614035700000|2021-02-22 23:15:00|31588.2|31583.4|31584.2|31579.4|31590.7|31585.9|31583.2|31578.4|73
1614036000000|2021-02-22 23:20:00|31584.7|31579.9|31591.2|31586.4|31596.7|31591.9|31584.7|31579.9|123
1614036300000|2021-02-22 23:25:00|31591.7|31586.9|31597.7|31592.9|31599.7|31594.9|31591.7|31586.9|74
1614036600000|2021-02-22 23:30:00|31598.2|31593.4|31572.2|31567.4|31598.7|31593.9|31569.2|31564.4|298
1614036900000|2021-02-22 23:35:00|31571.2|31566.4|31586.2|31581.4|31589.2|31584.4|31570.7|31565.9|168
1614037200000|2021-02-22 23:40:00|31585.7|31580.9|31590.2|31585.4|31593.2|31588.4|31581.7|31576.9|95
1614037500000|2021-02-22 23:45:00|31590.7|31585.9|31584.2|31579.4|31592.2|31587.4|31580.7|31575.9|62
1614037800000|2021-02-22 23:50:00|31584.7|31579.9|31583.2|31578.4|31586.7|31581.9|31576.2|31571.4|105
1614038100000|2021-02-22 23:55:00|31582.2|31577.4|31570.2|31565.4|31582.7|31577.9|31560.2|31555.4|167
1614038400000|2021-02-23 00:00:00|31571.2|31566.4|31546.2|31541.4|31575.7|31570.9|31542.2|31537.4|591
1614038700000|2021-02-23 00:05:00|31546.7|31541.9|31524.2|31519.4|31552.7|31547.9|31523.7|31518.9|669
1614039000000|2021-02-23 00:10:00|31523.2|31518.4|31526.2|31521.4|31543.7|31538.9|31510.7|31505.9|591
1614039300000|2021-02-23 00:15:00|31526.7|31521.9|31541.2|31536.4|31547.2|31542.4|31526.7|31521.9|324
1614039600000|2021-02-23 00:20:00|31541.7|31536.9|31555.2|31550.4|31559.7|31554.9|31538.7|31533.9|129
1614039900000|2021-02-23 00:25:00|31554.7|31549.9|31552.2|31547.4|31559.2|31554.4|31546.7|31541.9|151
1614040200000|2021-02-23 00:30:00|31551.2|31546.4|31540.7|31535.9|31551.2|31546.4|31540.7|31535.9|141
1614040500000|2021-02-23 00:35:00|31540.2|31535.4|31560.2|31555.4|31564.2|31559.4|31540.2|31535.4|194
1614040800000|2021-02-23 00:40:00|31560.7|31555.9|31563.7|31558.9|31564.7|31559.9|31554.7|31549.9|118
1614041100000|2021-02-23 00:45:00|31563.2|31558.4|31553.2|31548.4|31564.2|31559.4|31552.7|31547.9|92
1614041400000|2021-02-23 00:50:00|31554.2|31549.4|31546.2|31541.4|31557.7|31552.9|31541.7|31536.9|148
1614041700000|2021-02-23 00:55:00|31547.2|31542.4|31529.2|31524.4|31548.7|31543.9|31524.7|31519.9|333
1614042000000|2021-02-23 01:00:00|31528.2|31523.4|31533.7|31528.9|31540.2|31535.4|31524.2|31519.4|260
1614042300000|2021-02-23 01:05:00|31534.2|31529.4|31532.2|31527.4|31545.7|31540.9|31529.2|31524.4|190
1614042600000|2021-02-23 01:10:00|31532.7|31527.9|31537.7|31532.9|31542.7|31537.9|31528.7|31523.9|120
1614042900000|2021-02-23 01:15:00|31536.2|31531.4|31546.2|31541.4|31548.7|31543.9|31528.7|31523.9|239
1614043200000|2021-02-23 01:20:00|31547.2|31542.4|31553.2|31548.4|31559.2|31554.4|31543.2|31538.4|120
1614043500000|2021-02-23 01:25:00|31554.2|31549.4|31571.2|31566.4|31573.2|31568.4|31553.2|31548.4|258
1614043800000|2021-02-23 01:30:00|31571.7|31566.9|31566.2|31561.4|31589.2|31584.4|31563.2|31558.4|680
1614044100000|2021-02-23 01:35:00|31566.7|31561.9|31582.7|31577.9|31588.2|31583.4|31566.2|31561.4|405
1614044400000|2021-02-23 01:40:00|31583.2|31578.4|31589.2|31584.4|31596.2|31591.4|31580.2|31575.4|287
1614044700000|2021-02-23 01:45:00|31590.2|31585.4|31587.2|31582.4|31597.7|31592.9|31575.7|31570.9|274
1614045000000|2021-02-23 01:50:00|31587.7|31582.9|31579.2|31574.4|31594.7|31589.9|31569.7|31564.9|289
1614045300000|2021-02-23 01:55:00|31579.7|31574.9|31583.2|31578.4|31591.2|31586.4|31576.7|31571.9|147
1614045600000|2021-02-23 02:00:00|31582.7|31577.9|31573.2|31568.4|31587.2|31582.4|31572.2|31567.4|136
1614045900000|2021-02-23 02:05:00|31572.7|31567.9|31581.2|31576.4|31581.7|31576.9|31572.7|31567.9|75
1614046200000|2021-02-23 02:10:00|31582.2|31577.4|31590.2|31585.4|31590.2|31585.4|31578.2|31573.4|86
1614046500000|2021-02-23 02:15:00|31590.7|31585.9|31591.2|31586.4|31592.7|31587.9|31582.7|31577.9|92
1614046800000|2021-02-23 02:20:00|31590.7|31585.9|31597.7|31592.9|31605.7|31600.9|31584.7|31579.9|445
1614047100000|2021-02-23 02:25:00|31597.2|31592.4|31599.2|31594.4|31599.7|31594.9|31593.7|31588.9|94
1614047400000|2021-02-23 02:30:00|31598.7|31593.9|31609.2|31604.4|31611.2|31606.4|31597.2|31592.4|232
1614047700000|2021-02-23 02:35:00|31608.7|31603.9|31620.2|31615.4|31621.2|31616.4|31607.7|31602.9|294
1614048000000|2021-02-23 02:40:00|31619.7|31614.9|31615.2|31610.4|31621.2|31616.4|31607.2|31602.4|130
1614048300000|2021-02-23 02:45:00|31615.7|31610.9|31605.2|31600.4|31619.7|31614.9|31604.2|31599.4|128
1614048600000|2021-02-23 02:50:00|31604.7|31599.9|31610.7|31605.9|31613.7|31608.9|31604.2|31599.4|107
1614048900000|2021-02-23 02:55:00|31611.2|31606.4|31610.2|31605.4|31617.7|31612.9|31605.7|31600.9|73
1614049200000|2021-02-23 03:00:00|31609.7|31604.9|31610.2|31605.4|31611.2|31606.4|31601.2|31596.4|109
1614049500000|2021-02-23 03:05:00|31609.7|31604.9|31603.2|31598.4|31612.7|31607.9|31601.7|31596.9|117
1614049800000|2021-02-23 03:10:00|31603.7|31598.9|31585.2|31580.4|31604.7|31599.9|31584.7|31579.9|287
1614050100000|2021-02-23 03:15:00|31584.7|31579.9|31565.2|31560.4|31592.2|31587.4|31564.7|31559.9|332
1614050400000|2021-02-23 03:20:00|31564.7|31559.9|31562.7|31557.9|31574.2|31569.4|31555.2|31550.4|230
1614050700000|2021-02-23 03:25:00|31563.2|31558.4|31579.2|31574.4|31579.2|31574.4|31562.7|31557.9|181
1614051000000|2021-02-23 03:30:00|31579.7|31574.9|31585.7|31580.9|31587.7|31582.9|31577.7|31572.9|85
1614051300000|2021-02-23 03:35:00|31585.2|31580.4|31581.7|31576.9|31588.7|31583.9|31573.7|31568.9|78
1614051600000|2021-02-23 03:40:00|31581.2|31576.4|31594.2|31589.4|31595.7|31590.9|31581.2|31576.4|122
1614051900000|2021-02-23 03:45:00|31594.7|31589.9|31591.2|31586.4|31595.2|31590.4|31587.7|31582.9|112
1614052200000|2021-02-23 03:50:00|31591.7|31586.9|31597.2|31592.4|31599.2|31594.4|31590.2|31585.4|96
1614052500000|2021-02-23 03:55:00|31596.7|31591.9|31608.2|31603.4|31608.7|31603.9|31596.2|31591.4|93
1614052800000|2021-02-23 04:00:00|31607.7|31602.9|31599.7|31594.9|31609.2|31604.4|31598.7|31593.9|85
1614053100000|2021-02-23 04:05:00|31600.2|31595.4|31604.2|31599.4|31605.7|31600.9|31600.2|31595.4|72
1614053400000|2021-02-23 04:10:00|31604.7|31599.9|31610.2|31605.4|31612.7|31607.9|31601.2|31596.4|98
1614053700000|2021-02-23 04:15:00|31612.2|31607.4|31610.2|31605.4|31616.7|31611.9|31609.7|31604.9|124
1614054000000|2021-02-23 04:20:00|31610.7|31605.9|31605.2|31600.4|31613.7|31608.9|31604.7|31599.9|80
1614054300000|2021-02-23 04:25:00|31604.7|31599.9|31609.7|31604.9|31610.2|31605.4|31602.7|31597.9|36
1614054600000|2021-02-23 04:30:00|31609.2|31604.4|31627.2|31622.4|31631.2|31626.4|31609.2|31604.4|320
1614054900000|2021-02-23 04:35:00|31626.7|31621.9|31637.2|31632.4|31637.2|31632.4|31625.2|31620.4|182
1614055200000|2021-02-23 04:40:00|31636.7|31631.9|31625.2|31620.4|31638.2|31633.4|31624.2|31619.4|169
1614055500000|2021-02-23 04:45:00|31625.7|31620.9|31634.7|31629.9|31634.7|31629.9|31625.2|31620.4|108
1614055800000|2021-02-23 04:50:00|31635.7|31630.9|31651.2|31646.4|31652.2|31647.4|31631.7|31626.9|326
1614056100000|2021-02-23 04:55:00|31651.7|31646.9|31656.2|31651.4|31657.7|31652.9|31645.2|31640.4|252
1614056400000|2021-02-23 05:00:00|31656.7|31651.9|31662.7|31657.9|31669.2|31664.4|31654.2|31649.4|389
1614056700000|2021-02-23 05:05:00|31663.2|31658.4|31665.2|31660.4|31672.2|31667.4|31661.2|31656.4|179
1614057000000|2021-02-23 05:10:00|31664.7|31659.9|31662.7|31657.9|31667.2|31662.4|31656.2|31651.4|201
1614057300000|2021-02-23 05:15:00|31663.2|31658.4|31661.2|31656.4|31664.7|31659.9|31660.2|31655.4|74
1614057600000|2021-02-23 05:20:00|31661.7|31656.9|31661.2|31656.4|31665.2|31660.4|31657.2|31652.4|165
1614057900000|2021-02-23 05:25:00|31661.7|31656.9|31667.2|31662.4|31671.7|31666.9|31661.2|31656.4|84
1614058200000|2021-02-23 05:30:00|31666.7|31661.9|31665.2|31660.4|31669.7|31664.9|31657.7|31652.9|152
1614058500000|2021-02-23 05:35:00|31665.7|31660.9|31665.2|31660.4|31668.2|31663.4|31661.7|31656.9|88
1614058800000|2021-02-23 05:40:00|31664.7|31659.9|31660.7|31655.9|31665.2|31660.4|31657.7|31652.9|136
1614059100000|2021-02-23 05:45:00|31661.2|31656.4|31664.7|31659.9|31665.7|31660.9|31657.2|31652.4|94
1614059400000|2021-02-23 05:50:00|31665.2|31660.4|31668.2|31663.4|31675.7|31670.9|31659.2|31654.4|211
1614059700000|2021-02-23 05:55:00|31667.7|31662.9|31662.2|31657.4|31674.2|31669.4|31661.2|31656.4|127
1614060000000|2021-02-23 06:00:00|31662.7|31657.9|31661.2|31656.4|31672.7|31667.9|31658.2|31653.4|139
1614060300000|2021-02-23 06:05:00|31661.7|31656.9|31649.2|31644.4|31662.2|31657.4|31647.7|31642.9|167
1614060600000|2021-02-23 06:10:00|31649.7|31644.9|31641.2|31636.4|31650.7|31645.9|31639.7|31634.9|219
1614060900000|2021-02-23 06:15:00|31640.7|31635.9|31641.2|31636.4|31643.7|31638.9|31634.2|31629.4|280
1614061200000|2021-02-23 06:20:00|31640.7|31635.9|31639.2|31634.4|31645.2|31640.4|31638.2|31633.4|133
1614061500000|2021-02-23 06:25:00|31638.7|31633.9|31632.2|31627.4|31639.2|31634.4|31631.2|31626.4|152
1614061800000|2021-02-23 06:30:00|31631.7|31626.9|31644.2|31639.4|31646.2|31641.4|31630.7|31625.9|167
1614062100000|2021-02-23 06:35:00|31644.7|31639.9|31633.2|31628.4|31645.2|31640.4|31632.2|31627.4|106
1614062400000|2021-02-23 06:40:00|31633.7|31628.9|31631.2|31626.4|31634.2|31629.4|31624.2|31619.4|149
1614062700000|2021-02-23 06:45:00|31630.7|31625.9|31622.2|31617.4|31631.7|31626.9|31617.7|31612.9|124
1614063000000|2021-02-23 06:50:00|31622.7|31617.9|31632.7|31627.9|31633.7|31628.9|31621.7|31616.9|119
1614063300000|2021-02-23 06:55:00|31633.2|31628.4|31635.2|31630.4|31640.7|31635.9|31631.7|31626.9|122
1614063600000|2021-02-23 07:00:00|31634.6|31631|31630.6|31627|31637.1|31633.5|31622.1|31618.5|215
1614063900000|2021-02-23 07:05:00|31630.1|31626.5|31610.1|31606.5|31632.6|31629|31610.1|31606.5|271
1614064200000|2021-02-23 07:10:00|31610.6|31607|31611.1|31607.5|31616.1|31612.5|31605.1|31601.5|282
1614064500000|2021-02-23 07:15:00|31609.6|31606|31605.1|31601.5|31617.1|31613.5|31601.6|31598|245
1614064800000|2021-02-23 07:20:00|31605.6|31602|31616.6|31613|31617.1|31613.5|31605.1|31601.5|150
1614065100000|2021-02-23 07:25:00|31617.1|31613.5|31612.6|31609|31622.1|31618.5|31611.1|31607.5|175
1614065400000|2021-02-23 07:30:00|31613.1|31609.5|31615.6|31612|31622.6|31619|31609.6|31606|108
1614065700000|2021-02-23 07:35:00|31616.1|31612.5|31623.6|31620|31631.6|31628|31615.6|31612|135
1614066000000|2021-02-23 07:40:00|31623.1|31619.5|31620.6|31617|31626.1|31622.5|31616.6|31613|83
1614066300000|2021-02-23 07:45:00|31621.1|31617.5|31632.6|31629|31635.1|31631.5|31620.1|31616.5|126
1614066600000|2021-02-23 07:50:00|31633.1|31629.5|31633.6|31630|31635.6|31632|31627.6|31624|129
1614066900000|2021-02-23 07:55:00|31633.1|31629.5|31636.6|31633|31637.1|31633.5|31630.1|31626.5|193
1614067200000|2021-02-23 08:00:00|31636.1|31632.5|31628.6|31625|31644.6|31641|31626.1|31622.5|722
1614067500000|2021-02-23 08:05:00|31629.1|31625.5|31599.6|31596|31635.6|31632|31591.1|31587.5|820
1614067800000|2021-02-23 08:10:00|31599.1|31595.5|31634.6|31631|31634.6|31631|31596.6|31593|637
1614068100000|2021-02-23 08:15:00|31635.1|31631.5|31591.6|31588|31635.6|31632|31591.6|31588|612
1614068400000|2021-02-23 08:20:00|31592.1|31588.5|31606.6|31603|31612.1|31608.5|31588.1|31584.5|481
1614068700000|2021-02-23 08:25:00|31606.1|31602.5|31576.6|31573|31606.6|31603|31570.1|31566.5|614
1614069000000|2021-02-23 08:30:00|31577.6|31574|31566.1|31562.5|31577.6|31574|31557.1|31553.5|883
1614069300000|2021-02-23 08:35:00|31565.6|31562|31559.1|31555.5|31569.1|31565.5|31546.6|31543|604
1614069600000|2021-02-23 08:40:00|31559.6|31556|31592.1|31588.5|31595.6|31592|31544.1|31540.5|927
1614069900000|2021-02-23 08:45:00|31591.6|31588|31576.1|31572.5|31591.6|31588|31568.6|31565|461
1614070200000|2021-02-23 08:50:00|31577.6|31574|31571.6|31568|31587.6|31584|31570.6|31567|309
1614070500000|2021-02-23 08:55:00|31572.1|31568.5|31567.6|31564|31578.1|31574.5|31562.1|31558.5|341
1614070800000|2021-02-23 09:00:00|31568.6|31565|31531.1|31527.5|31568.6|31565|31528.1|31524.5|783
1614071100000|2021-02-23 09:05:00|31531.6|31528|31524.6|31521|31534.1|31530.5|31516.6|31513|897
1614071400000|2021-02-23 09:10:00|31524.1|31520.5|31505.1|31501.5|31525.1|31521.5|31499.6|31496|1159
1614071700000|2021-02-23 09:15:00|31505.6|31502|31535.6|31532|31535.6|31532|31505.1|31501.5|849
1614072000000|2021-02-23 09:20:00|31535.1|31531.5|31526.6|31523|31536.1|31532.5|31520.6|31517|361
1614072300000|2021-02-23 09:25:00|31525.1|31521.5|31490.1|31486.5|31525.1|31521.5|31490.1|31486.5|1317
1614072600000|2021-02-23 09:30:00|31489.1|31485.5|31498.1|31494.5|31513.1|31509.5|31486.6|31483|1051
1614072900000|2021-02-23 09:35:00|31497.6|31494|31513.1|31509.5|31519.1|31515.5|31487.1|31483.5|965
1614073200000|2021-02-23 09:40:00|31512.6|31509|31513.6|31510|31516.1|31512.5|31492.6|31489|786
1614073500000|2021-02-23 09:45:00|31514.1|31510.5|31486.6|31483|31520.6|31517|31469.6|31466|1069
1614073800000|2021-02-23 09:50:00|31487.1|31483.5|31481.1|31477.5|31501.1|31497.5|31475.6|31472|632
1614074100000|2021-02-23 09:55:00|31480.6|31477|31473.6|31470|31481.1|31477.5|31461.1|31457.5|707
1614074400000|2021-02-23 10:00:00|31473.1|31469.5|31471.6|31468|31488.1|31484.5|31464.6|31461|843
1614074700000|2021-02-23 10:05:00|31472.6|31469|31456.6|31453|31480.6|31477|31450.6|31447|1193
1614075000000|2021-02-23 10:10:00|31456.1|31452.5|31459.6|31456|31471.6|31468|31439.6|31436|1104
1614075300000|2021-02-23 10:15:00|31460.1|31456.5|31471.1|31467.5|31480.1|31476.5|31436.6|31433|1367
1614075600000|2021-02-23 10:20:00|31471.6|31468|31462.1|31458.5|31478.6|31475|31455.6|31452|1025
1614075900000|2021-02-23 10:25:00|31461.6|31458|31461.6|31458|31472.6|31469|31451.6|31448|1256
1614076200000|2021-02-23 10:30:00|31461.1|31457.5|31439.6|31436|31461.1|31457.5|31434.6|31431|1590
1614076500000|2021-02-23 10:35:00|31439.1|31435.5|31433.6|31430|31446.1|31442.5|31414.6|31411|1841
1614076800000|2021-02-23 10:40:00|31433.1|31429.5|31432.6|31429|31438.1|31434.5|31414.6|31411|1090
1614077100000|2021-02-23 10:45:00|31433.1|31429.5|31438.6|31435|31447.6|31444|31429.1|31425.5|1156
1614077400000|2021-02-23 10:50:00|31439.1|31435.5|31461.1|31457.5|31467.1|31463.5|31426.1|31422.5|985
1614077700000|2021-02-23 10:55:00|31461.6|31458|31471.6|31468|31472.6|31469|31445.6|31442|1270
1614078000000|2021-02-23 11:00:00|31470.6|31467|31441.6|31438|31477.1|31473.5|31436.6|31433|1297
1614078300000|2021-02-23 11:05:00|31442.1|31438.5|31430.1|31426.5|31455.1|31451.5|31430.1|31426.5|1092
1614078600000|2021-02-23 11:10:00|31430.6|31427|31458.1|31454.5|31460.1|31456.5|31426.6|31423|867
1614078900000|2021-02-23 11:15:00|31458.6|31455|31447.6|31444|31465.1|31461.5|31447.6|31444|629
1614079200000|2021-02-23 11:20:00|31447.1|31443.5|31460.6|31457|31466.6|31463|31446.6|31443|349
1614079500000|2021-02-23 11:25:00|31460.1|31456.5|31486.6|31483|31487.6|31484|31458.6|31455|702
1614079800000|2021-02-23 11:30:00|31487.1|31483.5|31491.6|31488|31492.6|31489|31477.6|31474|778
1614080100000|2021-02-23 11:35:00|31492.1|31488.5|31504.1|31500.5|31506.1|31502.5|31487.6|31484|688
1614080400000|2021-02-23 11:40:00|31504.6|31501|31506.6|31503|31518.1|31514.5|31499.6|31496|855
1614080700000|2021-02-23 11:45:00|31507.1|31503.5|31508.6|31505|31518.6|31515|31503.6|31500|518
1614081000000|2021-02-23 11:50:00|31509.1|31505.5|31513.1|31509.5|31523.1|31519.5|31507.6|31504|910
1614081300000|2021-02-23 11:55:00|31513.6|31510|31526.6|31523|31540.1|31536.5|31513.1|31509.5|733
1614081600000|2021-02-23 12:00:00|31526.1|31522.5|31538.6|31535|31544.1|31540.5|31524.1|31520.5|809
1614081900000|2021-02-23 12:05:00|31538.1|31534.5|31532.6|31529|31541.6|31538|31518.1|31514.5|441
1614082200000|2021-02-23 12:10:00|31532.1|31528.5|31527.6|31524|31539.6|31536|31519.1|31515.5|435
1614082500000|2021-02-23 12:15:00|31527.1|31523.5|31535.6|31532|31540.6|31537|31524.1|31520.5|367
1614082800000|2021-02-23 12:20:00|31535.1|31531.5|31538.1|31534.5|31544.1|31540.5|31534.6|31531|486
1614083100000|2021-02-23 12:25:00|31537.1|31533.5|31539.6|31536|31544.6|31541|31531.1|31527.5|223
1614083400000|2021-02-23 12:30:00|31539.1|31535.5|31532.1|31528.5|31551.6|31548|31527.6|31524|449
1614083700000|2021-02-23 12:35:00|31531.6|31528|31523.1|31519.5|31535.6|31532|31518.6|31515|867
1614084000000|2021-02-23 12:40:00|31523.6|31520|31538.1|31534.5|31541.6|31538|31519.1|31515.5|760
1614084300000|2021-02-23 12:45:00|31538.6|31535|31531.6|31528|31541.6|31538|31524.6|31521|399
1614084600000|2021-02-23 12:50:00|31531.1|31527.5|31555.6|31552|31558.6|31555|31528.6|31525|540
1614084900000|2021-02-23 12:55:00|31556.1|31552.5|31552.6|31549|31557.6|31554|31544.6|31541|451
1614085200000|2021-02-23 13:00:00|31552.1|31548.5|31542.6|31539|31552.1|31548.5|31538.6|31535|693
1614085500000|2021-02-23 13:05:00|31543.6|31540|31546.1|31542.5|31550.1|31546.5|31537.1|31533.5|564
1614085800000|2021-02-23 13:10:00|31545.6|31542|31553.1|31549.5|31557.1|31553.5|31540.1|31536.5|705
1614086100000|2021-02-23 13:15:00|31553.6|31550|31542.6|31539|31553.6|31550|31534.6|31531|528
1614086400000|2021-02-23 13:20:00|31542.1|31538.5|31551.1|31547.5|31553.6|31550|31540.6|31537|514
1614086700000|2021-02-23 13:25:00|31551.6|31548|31547.6|31544|31555.1|31551.5|31542.6|31539|454
1614087000000|2021-02-23 13:30:00|31547.1|31543.5|31548.6|31545|31555.6|31552|31540.1|31536.5|736
1614087300000|2021-02-23 13:35:00|31548.1|31544.5|31536.1|31532.5|31548.6|31545|31535.1|31531.5|445
1614087600000|2021-02-23 13:40:00|31535.6|31532|31524.1|31520.5|31535.6|31532|31521.6|31518|581
1614087900000|2021-02-23 13:45:00|31524.6|31521|31509.1|31505.5|31524.6|31521|31507.6|31504|563
1614088200000|2021-02-23 13:50:00|31508.6|31505|31513.6|31510|31514.6|31511|31500.6|31497|495
1614088500000|2021-02-23 13:55:00|31513.1|31509.5|31515.1|31511.5|31523.6|31520|31509.1|31505.5|495
1614088800000|2021-02-23 14:00:00|31516.6|31513|31505.1|31501.5|31524.1|31520.5|31504.1|31500.5|455
1614089100000|2021-02-23 14:05:00|31506.6|31503|31499.6|31496|31512.6|31509|31494.1|31490.5|512
1614089400000|2021-02-23 14:10:00|31498.6|31495|31487.1|31483.5|31509.1|31505.5|31471.1|31467.5|951
1614089700000|2021-02-23 14:15:00|31487.6|31484|31481.1|31477.5|31496.1|31492.5|31471.1|31467.5|704
1614090000000|2021-02-23 14:20:00|31480.6|31477|31491.6|31488|31493.1|31489.5|31476.6|31473|406
1614090300000|2021-02-23 14:25:00|31491.1|31487.5|31486.6|31483|31494.1|31490.5|31475.6|31472|865
1614090600000|2021-02-23 14:30:00|31486|31483.6|31410|31407.6|31498|31495.6|31407|31404.6|8019
1614090900000|2021-02-23 14:35:00|31409.5|31407.1|31410.5|31408.1|31438.5|31436.1|31384|31381.6|8174
1614091200000|2021-02-23 14:40:00|31411.5|31409.1|31340|31337.6|31421|31418.6|31328.5|31326.1|8862
1614091500000|2021-02-23 14:45:00|31339|31336.6|31237.5|31235.1|31339|31336.6|31237.5|31235.1|8558
1614091800000|2021-02-23 14:50:00|31236.5|31234.1|31281|31278.6|31293|31290.6|31164.5|31162.1|10598
1614092100000|2021-02-23 14:55:00|31281.5|31279.1|31261|31258.6|31300.5|31298.1|31235|31232.6|4998
1614092400000|2021-02-23 15:00:00|31262.5|31260.1|31293|31290.6|31308|31305.6|31192|31189.6|5326
1614092700000|2021-02-23 15:05:00|31294|31291.6|31339|31336.6|31346.5|31344.1|31265.5|31263.1|5597
1614093000000|2021-02-23 15:10:00|31337.5|31335.1|31345.3|31342.9|31366.3|31363.9|31319.8|31317.4|5210
1614093300000|2021-02-23 15:15:00|31343.8|31341.4|31346.8|31344.4|31351.3|31348.9|31309.3|31306.9|3841
1614093600000|2021-02-23 15:20:00|31346.3|31343.9|31384.8|31382.4|31388.3|31385.9|31316.8|31314.4|3780
1614093900000|2021-02-23 15:25:00|31383.3|31380.9|31397.3|31394.9|31397.3|31394.9|31364.3|31361.9|3265
1614094200000|2021-02-23 15:30:00|31396.8|31394.4|31396.8|31394.4|31408.8|31406.4|31351.8|31349.4|3963
1614094500000|2021-02-23 15:35:00|31395.8|31393.4|31401.3|31398.9|31407.3|31404.9|31365.8|31363.4|2921
1614094800000|2021-02-23 15:40:00|31402.3|31399.9|31415.3|31412.9|31417.3|31414.9|31371.8|31369.4|3261
1614095100000|2021-02-23 15:45:00|31414.3|31411.9|31435.8|31433.4|31461.8|31459.4|31408.8|31406.4|5014
1614095400000|2021-02-23 15:50:00|31437.3|31434.9|31451.8|31449.4|31454.3|31451.9|31418.8|31416.4|2546
1614095700000|2021-02-23 15:55:00|31452.3|31449.9|31432.8|31430.4|31452.3|31449.9|31416.8|31414.4|2223
1614096000000|2021-02-23 16:00:00|31433.8|31431.4|31481.8|31479.4|31481.8|31479.4|31416.3|31413.9|2835
1614096300000|2021-02-23 16:05:00|31480.3|31477.9|31470.8|31468.4|31480.3|31477.9|31447.8|31445.4|1764
1614096600000|2021-02-23 16:10:00|31471.3|31468.9|31451.8|31449.4|31478.3|31475.9|31440.3|31437.9|1490
1614096900000|2021-02-23 16:15:00|31452.8|31450.4|31433.8|31431.4|31474.8|31472.4|31425.8|31423.4|2011
1614097200000|2021-02-23 16:20:00|31432.3|31429.9|31421.8|31419.4|31439.3|31436.9|31415.8|31413.4|1701
1614097500000|2021-02-23 16:25:00|31422.3|31419.9|31425.8|31423.4|31427.3|31424.9|31396.3|31393.9|1674
1614097800000|2021-02-23 16:30:00|31426.3|31423.9|31467.8|31465.4|31467.8|31465.4|31397.3|31394.9|1804
1614098100000|2021-02-23 16:35:00|31470.3|31467.9|31443.8|31441.4|31474.3|31471.9|31438.8|31436.4|2092
1614098400000|2021-02-23 16:40:00|31443.3|31440.9|31395.8|31393.4|31446.8|31444.4|31385.8|31383.4|2288
1614098700000|2021-02-23 16:45:00|31396.3|31393.9|31383.3|31380.9|31413.8|31411.4|31382.3|31379.9|1927
1614099000000|2021-02-23 16:50:00|31383.8|31381.4|31402.8|31400.4|31406.8|31404.4|31374.3|31371.9|1836
1614099300000|2021-02-23 16:55:00|31403.3|31400.9|31379.8|31377.4|31403.3|31400.9|31370.8|31368.4|1553
1614099600000|2021-02-23 17:00:00|31376.8|31374.4|31350.3|31347.9|31376.8|31374.4|31338.3|31335.9|3302
1614099900000|2021-02-23 17:05:00|31348.8|31346.4|31339.3|31336.9|31361.8|31359.4|31327.3|31324.9|1775
1614100200000|2021-02-23 17:10:00|31338.8|31336.4|31343.8|31341.4|31369.8|31367.4|31334.3|31331.9|1600
1614100500000|2021-02-23 17:15:00|31339.3|31336.9|31383.8|31381.4|31391.3|31388.9|31314.3|31311.9|3504
1614100800000|2021-02-23 17:20:00|31384.3|31381.9|31373.3|31370.9|31384.3|31381.9|31347.3|31344.9|1986
1614101100000|2021-02-23 17:25:00|31373.8|31371.4|31388.8|31386.4|31399.8|31397.4|31369.8|31367.4|1108
1614101400000|2021-02-23 17:30:00|31387.8|31385.4|31414.8|31412.4|31426.3|31423.9|31381.3|31378.9|1979
1614101700000|2021-02-23 17:35:00|31414.3|31411.9|31349.8|31347.4|31414.8|31412.4|31339.8|31337.4|2309
1614102000000|2021-02-23 17:40:00|31349.9|31347.5|31346.4|31344|31363.9|31361.5|31335.9|31333.5|2355
1614102300000|2021-02-23 17:45:00|31346.9|31344.5|31352.4|31350|31369.4|31367|31340.4|31338|1284
1614102600000|2021-02-23 17:50:00|31352.9|31350.5|31376.4|31374|31381.4|31379|31319.9|31317.5|2587
1614102900000|2021-02-23 17:55:00|31376.9|31374.5|31311.4|31309|31380.4|31378|31299.9|31297.5|2440
1614103200000|2021-02-23 18:00:00|31312.9|31310.5|31362.9|31360.5|31376.9|31374.5|31291.9|31289.5|2849
1614103500000|2021-02-23 18:05:00|31363.4|31361|31374.9|31372.5|31385.9|31383.5|31357.9|31355.5|1410
1614103800000|2021-02-23 18:10:00|31374.4|31372|31390.4|31388|31403.9|31401.5|31363.9|31361.5|1682
1614104100000|2021-02-23 18:15:00|31389.9|31387.5|31411.4|31409|31423.4|31421|31384.4|31382|1820
1614104400000|2021-02-23 18:20:00|31411.9|31409.5|31439.4|31437|31441.9|31439.5|31397.4|31395|1569
1614104700000|2021-02-23 18:25:00|31438.9|31436.5|31436.9|31434.5|31447.4|31445|31428.9|31426.5|1642
1614105000000|2021-02-23 18:30:00|31437.4|31435|31444.9|31442.5|31449.4|31447|31429.9|31427.5|610
1614105300000|2021-02-23 18:35:00|31444.4|31442|31445.9|31443.5|31448.9|31446.5|31427.9|31425.5|1035
1614105600000|2021-02-23 18:40:00|31446.9|31444.5|31419.9|31417.5|31449.9|31447.5|31414.4|31412|1169
1614105900000|2021-02-23 18:45:00|31420.4|31418|31412.4|31410|31438.4|31436|31397.4|31395|1316
1614106200000|2021-02-23 18:50:00|31411.9|31409.5|31418.4|31416|31436.4|31434|31395.4|31393|1130
1614106500000|2021-02-23 18:55:00|31418.9|31416.5|31439.9|31437.5|31461.9|31459.5|31414.4|31412|1558
1614106800000|2021-02-23 19:00:00|31438.9|31436.5|31448.4|31446|31464.4|31462|31425.4|31423|1553
1614107100000|2021-02-23 19:05:00|31447.9|31445.5|31455.9|31453.5|31472.4|31470|31447.4|31445|1494
1614107400000|2021-02-23 19:10:00|31455.4|31453|31460.4|31458|31471.9|31469.5|31447.4|31445|773
1614107700000|2021-02-23 19:15:00|31461.9|31459.5|31476.9|31474.5|31481.4|31479|31458.9|31456.5|1653
1614108000000|2021-02-23 19:20:00|31477.4|31475|31477.9|31475.5|31480.4|31478|31460.9|31458.5|1437
1614108300000|2021-02-23 19:25:00|31478.4|31476|31478.9|31476.5|31487.4|31485|31468.9|31466.5|1035
1614108600000|2021-02-23 19:30:00|31477.9|31475.5|31409.9|31407.5|31488.4|31486|31409.9|31407.5|2061
1614108900000|2021-02-23 19:35:00|31411.4|31409|31433.4|31431|31443.9|31441.5|31400.9|31398.5|1229
1614109200000|2021-02-23 19:40:00|31433.9|31431.5|31474.4|31472|31485.4|31483|31432.9|31430.5|1335
1614109500000|2021-02-23 19:45:00|31474.9|31472.5|31480.9|31478.5|31494.4|31492|31464.4|31462|1316
1614109800000|2021-02-23 19:50:00|31480.4|31478|31510.9|31508.5|31534.9|31532.5|31476.9|31474.5|3068
1614110100000|2021-02-23 19:55:00|31508.9|31506.5|31524.9|31522.5|31530.4|31528|31492.4|31490|2048
1614110400000|2021-02-23 20:00:00|31526.4|31524|31537.4|31535|31540.4|31538|31517.9|31515.5|1542
1614110700000|2021-02-23 20:05:00|31537.9|31535.5|31563.4|31561|31563.9|31561.5|31533.4|31531|1762
1614111000000|2021-02-23 20:10:00|31563.9|31561.5|31596.4|31594|31601.9|31599.5|31546.4|31544|5048
1614111300000|2021-02-23 20:15:00|31596.9|31594.5|31612.9|31610.5|31614.4|31612|31594.4|31592|1717
1614111600000|2021-02-23 20:20:00|31613.4|31611|31624.4|31622|31643.4|31641|31610.4|31608|2235
1614111900000|2021-02-23 20:25:00|31623.9|31621.5|31641.4|31639|31649.4|31647|31613.4|31611|2561
1614112200000|2021-02-23 20:30:00|31639.9|31637.5|31632.9|31630.5|31646.4|31644|31624.9|31622.5|2228
1614112500000|2021-02-23 20:35:00|31632.4|31630|31631.7|31629.3|31654.2|31651.8|31620.5|31618.1|1978
1614112800000|2021-02-23 20:40:00|31631.2|31628.8|31619.7|31617.3|31647.7|31645.3|31618.7|31616.3|2056
1614113100000|2021-02-23 20:45:00|31615.7|31613.3|31604.2|31601.8|31634.2|31631.8|31598.2|31595.8|1342
1614113400000|2021-02-23 20:50:00|31607.7|31605.3|31584.2|31581.8|31609.7|31607.3|31568.2|31565.8|2844
1614113700000|2021-02-23 20:55:00|31581.7|31579.3|31544.7|31542.3|31583.7|31581.3|31533.7|31531.3|4628
1614114000000|2021-02-23 21:00:00|31545.9|31541.1|31559.4|31554.6|31582.4|31577.6|31545.9|31541.1|1669
1614114300000|2021-02-23 21:05:00|31558.9|31554.1|31560.4|31555.6|31564.9|31560.1|31541.9|31537.1|671
1614114600000|2021-02-23 21:10:00|31560.9|31556.1|31552.6|31542.8|31566.9|31562.1|31546.4|31541.6|410
1614114900000|2021-02-23 21:15:00|31553.8|31544|31553.3|31543.5|31553.8|31544|31547.9|31538.1|0
1614115200000|2021-02-23 21:20:00|31552.7|31542.9|31560.7|31550.9|31564.5|31554.7|31552.4|31542.6|0
1614115500000|2021-02-23 21:25:00|31561.5|31551.7|31562.5|31552.7|31565|31555.2|31559.5|31549.7|0
1614115800000|2021-02-23 21:30:00|31549.4|31544.6|31554.4|31549.6|31554.4|31549.6|31539.4|31534.6|286
1614116100000|2021-02-23 21:35:00|31552.4|31547.6|31565.4|31560.6|31568.4|31563.6|31551.4|31546.6|336
1614116400000|2021-02-23 21:40:00|31566.4|31561.6|31555.4|31550.6|31566.4|31561.6|31550.4|31545.6|244
1614116700000|2021-02-23 21:45:00|31557.4|31552.6|31548.4|31543.6|31557.4|31552.6|31547.4|31542.6|165
1614117000000|2021-02-23 21:50:00|31547.4|31542.6|31535.4|31530.6|31548.4|31543.6|31530.4|31525.6|269
1614117300000|2021-02-23 21:55:00|31532.4|31527.6|31554.8|31545|31558|31549.6|31530.4|31525.6|132
1614117600000|2021-02-23 22:00:00|31554.5|31544.7|31553.1|31543.3|31555.7|31545.9|31552|31542.2|0
1614117900000|2021-02-23 22:05:00|31555.2|31545.4|31546.9|31537.1|31555.7|31545.9|31544.3|31534.5|0
1614118200000|2021-02-23 22:10:00|31547|31537.2|31550.6|31540.8|31556.2|31546.4|31546.8|31537|0
1614118500000|2021-02-23 22:15:00|31552.2|31542.4|31556.3|31546.5|31556.3|31546.5|31550.7|31540.9|0
1614118800000|2021-02-23 22:20:00|31556.4|31546.6|31563.5|31553.7|31563.5|31553.7|31556.4|31546.6|0
1614119100000|2021-02-23 22:25:00|31563.8|31554|31553.5|31543.7|31563.8|31554|31552.8|31543|0
1614119400000|2021-02-23 22:30:00|31553.9|31544.1|31558.6|31548.8|31558.6|31548.8|31553.4|31543.6|0
1614119700000|2021-02-23 22:35:00|31558.7|31548.9|31559.5|31549.7|31559.6|31549.8|31558.7|31548.9|0
1614120000000|2021-02-23 22:40:00|31559.4|31549.6|31564.1|31554.3|31567|31557.2|31559.4|31549.6|0
1614120300000|2021-02-23 22:45:00|31564.2|31554.4|31555.1|31545.3|31564.3|31554.5|31554.8|31545|0
1614120600000|2021-02-23 22:50:00|31558.4|31548.6|31553.5|31543.7|31558.8|31549|31553.4|31543.6|0
1614120900000|2021-02-23 22:55:00|31553.8|31544|31556|31546.2|31558.9|31549.1|31553.8|31544|0
1614121200000|2021-02-23 23:00:00|31557.2|31547.4|31537.9|31533.1|31564.4|31559.6|31535.9|31531.1|264
1614121500000|2021-02-23 23:05:00|31538.4|31533.6|31536.4|31531.6|31550.9|31546.1|31531.9|31527.1|158
1614121800000|2021-02-23 23:10:00|31535.9|31531.1|31524.9|31520.1|31552.4|31547.6|31518.9|31514.1|247
1614122100000|2021-02-23 23:15:00|31525.4|31520.6|31494.4|31489.6|31526.9|31522.1|31484.4|31479.6|666
1614122400000|2021-02-23 23:20:00|31498.4|31493.6|31502.9|31498.1|31507.4|31502.6|31492.4|31487.6|222
1614122700000|2021-02-23 23:25:00|31502.4|31497.6|31494.4|31489.6|31517.9|31513.1|31480.9|31476.1|342
1614123000000|2021-02-23 23:30:00|31493.9|31489.1|31537.4|31532.6|31538.9|31534.1|31488.4|31483.6|498
1614123300000|2021-02-23 23:35:00|31537.9|31533.1|31563.4|31558.6|31563.4|31558.6|31529.4|31524.6|284
1614123600000|2021-02-23 23:40:00|31562.4|31557.6|31545.4|31540.6|31562.9|31558.1|31544.9|31540.1|298
1614123900000|2021-02-23 23:45:00|31545.9|31541.1|31545.4|31540.6|31559.4|31554.6|31541.9|31537.1|337
1614124200000|2021-02-23 23:50:00|31545.9|31541.1|31540.4|31535.6|31553.4|31548.6|31539.4|31534.6|144
1614124500000|2021-02-23 23:55:00|31539.9|31535.1|31533.4|31528.6|31544.4|31539.6|31530.9|31526.1|100
1614124800000|2021-02-24 00:00:00|31533.9|31529.1|31540.4|31535.6|31568.4|31563.6|31530.9|31526.1|365
1614125100000|2021-02-24 00:05:00|31540.9|31536.1|31504.4|31499.6|31541.9|31537.1|31496.4|31491.6|448
1614125400000|2021-02-24 00:10:00|31503.4|31498.6|31502.9|31498.1|31516.4|31511.6|31495.4|31490.6|441
1614125700000|2021-02-24 00:15:00|31504.4|31499.6|31507.4|31502.6|31514.9|31510.1|31498.4|31493.6|235
1614126000000|2021-02-24 00:20:00|31506.9|31502.1|31507.4|31502.6|31513.9|31509.1|31492.9|31488.1|215
1614126300000|2021-02-24 00:25:00|31506.9|31502.1|31498.4|31493.6|31511.4|31506.6|31497.4|31492.6|132
1614126600000|2021-02-24 00:30:00|31497.9|31493.1|31518.9|31514.1|31527.4|31522.6|31497.4|31492.6|165
1614126900000|2021-02-24 00:35:00|31518.4|31513.6|31538.4|31533.6|31538.4|31533.6|31514.9|31510.1|143
1614127200000|2021-02-24 00:40:00|31538.9|31534.1|31535.4|31530.6|31540.9|31536.1|31531.9|31527.1|114
1614127500000|2021-02-24 00:45:00|31534.4|31529.6|31523.9|31519.1|31534.9|31530.1|31519.4|31514.6|126
1614127800000|2021-02-24 00:50:00|31523.4|31518.6|31511.4|31506.6|31523.4|31518.6|31507.4|31502.6|214
1614128100000|2021-02-24 00:55:00|31510.9|31506.1|31527.9|31523.1|31528.4|31523.6|31509.4|31504.6|219
1614128400000|2021-02-24 01:00:00|31528.9|31524.1|31549.9|31545.1|31561.9|31557.1|31525.4|31520.6|540
1614128700000|2021-02-24 01:05:00|31550.4|31545.6|31568.4|31563.6|31585.9|31581.1|31548.4|31543.6|635
1614129000000|2021-02-24 01:10:00|31568.9|31564.1|31579.4|31574.6|31590.9|31586.1|31568.9|31564.1|340
1614129300000|2021-02-24 01:15:00|31579.9|31575.1|31595.9|31591.1|31602.4|31597.6|31575.9|31571.1|389
1614129600000|2021-02-24 01:20:00|31596.4|31591.6|31600.4|31595.6|31608.4|31603.6|31586.4|31581.6|482
1614129900000|2021-02-24 01:25:00|31600.9|31596.1|31583.4|31578.6|31604.4|31599.6|31580.9|31576.1|174
1614130200000|2021-02-24 01:30:00|31583.9|31579.1|31594.4|31589.6|31597.4|31592.6|31576.4|31571.6|248
1614130500000|2021-02-24 01:35:00|31594.9|31590.1|31571.4|31566.6|31599.9|31595.1|31558.4|31553.6|443
1614130800000|2021-02-24 01:40:00|31571.9|31567.1|31577.4|31572.6|31580.4|31575.6|31560.4|31555.6|260
1614131100000|2021-02-24 01:45:00|31576.9|31572.1|31585.4|31580.6|31592.4|31587.6|31569.4|31564.6|290
1614131400000|2021-02-24 01:50:00|31585.9|31581.1|31592.4|31587.6|31610.9|31606.1|31583.4|31578.6|557
1614131700000|2021-02-24 01:55:00|31591.4|31586.6|31574.4|31569.6|31597.4|31592.6|31569.4|31564.6|329
1614132000000|2021-02-24 02:00:00|31574.9|31570.1|31566.4|31561.6|31592.9|31588.1|31560.4|31555.6|495
1614132300000|2021-02-24 02:05:00|31565.4|31560.6|31561.4|31556.6|31574.9|31570.1|31559.4|31554.6|240
1614132600000|2021-02-24 02:10:00|31560.9|31556.1|31560.4|31555.6|31571.4|31566.6|31555.4|31550.6|246
1614132900000|2021-02-24 02:15:00|31560.9|31556.1|31565.4|31560.6|31577.9|31573.1|31559.9|31555.1|176
1614133200000|2021-02-24 02:20:00|31564.9|31560.1|31576.4|31571.6|31576.9|31572.1|31556.9|31552.1|198
1614133500000|2021-02-24 02:25:00|31575.9|31571.1|31570.9|31566.1|31577.9|31573.1|31565.9|31561.1|125
1614133800000|2021-02-24 02:30:00|31571.4|31566.6|31554.4|31549.6|31580.9|31576.1|31552.9|31548.1|302
1614134100000|2021-02-24 02:35:00|31553.9|31549.1|31563.4|31558.6|31567.9|31563.1|31547.4|31542.6|151
1614134400000|2021-02-24 02:40:00|31562.9|31558.1|31546.4|31541.6|31564.4|31559.6|31540.9|31536.1|170
1614134700000|2021-02-24 02:45:00|31545.9|31541.1|31539.4|31534.6|31551.4|31546.6|31537.4|31532.6|180
1614135000000|2021-02-24 02:50:00|31539.9|31535.1|31522.4|31517.6|31540.9|31536.1|31515.4|31510.6|359
1614135300000|2021-02-24 02:55:00|31521.9|31517.1|31532.4|31527.6|31534.4|31529.6|31512.9|31508.1|263
1614135600000|2021-02-24 03:00:00|31532.9|31528.1|31558.9|31554.1|31560.4|31555.6|31529.9|31525.1|248
1614135900000|2021-02-24 03:05:00|31558.4|31553.6|31538.4|31533.6|31562.4|31557.6|31537.4|31532.6|201
1614136200000|2021-02-24 03:10:00|31537.9|31533.1|31512.9|31508.1|31537.9|31533.1|31505.4|31500.6|446
1614136500000|2021-02-24 03:15:00|31513.4|31508.6|31490.4|31485.6|31518.4|31513.6|31487.4|31482.6|620
1614136800000|2021-02-24 03:20:00|31489.9|31485.1|31486.4|31481.6|31510.4|31505.6|31482.9|31478.1|473
1614137100000|2021-02-24 03:25:00|31485.9|31481.1|31484.9|31480.1|31493.9|31489.1|31477.9|31473.1|649
1614137400000|2021-02-24 03:30:00|31485.4|31480.6|31497.4|31492.6|31497.4|31492.6|31472.4|31467.6|503
1614137700000|2021-02-24 03:35:00|31497.9|31493.1|31504.9|31500.1|31505.9|31501.1|31492.4|31487.6|185
1614138000000|2021-02-24 03:40:00|31505.4|31500.6|31511.4|31506.6|31515.9|31511.1|31492.9|31488.1|334
1614138300000|2021-02-24 03:45:00|31511.9|31507.1|31509.4|31504.6|31517.9|31513.1|31503.9|31499.1|227
1614138600000|2021-02-24 03:50:00|31509.9|31505.1|31495.9|31491.1|31514.9|31510.1|31493.4|31488.6|156
1614138900000|2021-02-24 03:55:00|31495.4|31490.6|31500.9|31496.1|31500.9|31496.1|31488.9|31484.1|141
1614139200000|2021-02-24 04:00:00|31501.4|31496.6|31500.4|31495.6|31507.4|31502.6|31492.9|31488.1|160
1614139500000|2021-02-24 04:05:00|31500.9|31496.1|31485.9|31481.1|31504.4|31499.6|31482.4|31477.6|161
1614139800000|2021-02-24 04:10:00|31485.4|31480.6|31487.4|31482.6|31497.4|31492.6|31483.9|31479.1|120
1614140100000|2021-02-24 04:15:00|31486.9|31482.1|31493.4|31488.6|31505.4|31500.6|31484.4|31479.6|251
1614140400000|2021-02-24 04:20:00|31493.9|31489.1|31501.4|31496.6|31501.4|31496.6|31488.9|31484.1|126
1614140700000|2021-02-24 04:25:00|31501.9|31497.1|31511.4|31506.6|31520.4|31515.6|31500.4|31495.6|219
1614141000000|2021-02-24 04:30:00|31511.9|31507.1|31511.4|31506.6|31514.4|31509.6|31502.9|31498.1|106
1614141300000|2021-02-24 04:35:00|31511.9|31507.1|31505.4|31500.6|31519.4|31514.6|31504.4|31499.6|98
1614141600000|2021-02-24 04:40:00|31505.9|31501.1|31495.4|31490.6|31509.9|31505.1|31494.4|31489.6|102
1614141900000|2021-02-24 04:45:00|31494.9|31490.1|31491.4|31486.6|31503.4|31498.6|31488.4|31483.6|169
1614142200000|2021-02-24 04:50:00|31491.9|31487.1|31499.4|31494.6|31505.4|31500.6|31491.4|31486.6|115
1614142500000|2021-02-24 04:55:00|31499.9|31495.1|31490.4|31485.6|31503.4|31498.6|31486.9|31482.1|122
1614142800000|2021-02-24 05:00:00|31489.9|31485.1|31475.4|31470.6|31493.9|31489.1|31470.9|31466.1|274
1614143100000|2021-02-24 05:05:00|31475.9|31471.1|31471.9|31467.1|31481.4|31476.6|31466.4|31461.6|260
1614143400000|2021-02-24 05:10:00|31472.4|31467.6|31451.4|31446.6|31475.4|31470.6|31443.9|31439.1|945
1614143700000|2021-02-24 05:15:00|31451.9|31447.1|31470.4|31465.6|31476.4|31471.6|31451.4|31446.6|424
1614144000000|2021-02-24 05:20:00|31469.9|31465.1|31467.4|31462.6|31479.4|31474.6|31463.4|31458.6|264
1614144300000|2021-02-24 05:25:00|31467.9|31463.1|31472.4|31467.6|31474.4|31469.6|31455.9|31451.1|304
1614144600000|2021-02-24 05:30:00|31471.9|31467.1|31460.4|31455.6|31472.9|31468.1|31449.4|31444.6|435
1614144900000|2021-02-24 05:35:00|31460.9|31456.1|31467.9|31463.1|31470.9|31466.1|31459.4|31454.6|315
1614145200000|2021-02-24 05:40:00|31469.4|31464.6|31460.4|31455.6|31473.4|31468.6|31450.4|31445.6|377
1614145500000|2021-02-24 05:45:00|31459.9|31455.1|31444.4|31439.6|31460.4|31455.6|31440.9|31436.1|369
1614145800000|2021-02-24 05:50:00|31445.4|31440.6|31447.4|31442.6|31460.9|31456.1|31436.4|31431.6|474
1614146100000|2021-02-24 05:55:00|31446.9|31442.1|31435.4|31430.6|31454.4|31449.6|31434.4|31429.6|358
1614146400000|2021-02-24 06:00:00|31434.9|31430.1|31417.9|31413.1|31437.4|31432.6|31407.4|31402.6|621
1614146700000|2021-02-24 06:05:00|31417.4|31412.6|31399.4|31394.6|31418.4|31413.6|31398.4|31393.6|461
1614147000000|2021-02-24 06:10:00|31398.9|31394.1|31400.4|31395.6|31406.9|31402.1|31390.4|31385.6|379
1614147300000|2021-02-24 06:15:00|31402.4|31397.6|31384.4|31379.6|31404.9|31400.1|31382.4|31377.6|607
1614147600000|2021-02-24 06:20:00|31383.9|31379.1|31405.4|31400.6|31408.9|31404.1|31383.9|31379.1|376
1614147900000|2021-02-24 06:25:00|31405.9|31401.1|31431.9|31427.1|31433.4|31428.6|31396.9|31392.1|596
1614148200000|2021-02-24 06:30:00|31431.4|31426.6|31437.4|31432.6|31443.9|31439.1|31426.9|31422.1|640
1614148500000|2021-02-24 06:35:00|31437.9|31433.1|31448.4|31443.6|31453.4|31448.6|31433.4|31428.6|486
1614148800000|2021-02-24 06:40:00|31448.9|31444.1|31453.9|31449.1|31456.9|31452.1|31442.9|31438.1|224
1614149100000|2021-02-24 06:45:00|31454.4|31449.6|31449.4|31444.6|31454.9|31450.1|31434.9|31430.1|258
1614149400000|2021-02-24 06:50:00|31448.9|31444.1|31432.4|31427.6|31453.9|31449.1|31430.9|31426.1|186
1614149700000|2021-02-24 06:55:00|31431.9|31427.1|31427.4|31422.6|31440.9|31436.1|31423.9|31419.1|272
1614150000000|2021-02-24 07:00:00|31426.8|31423.2|31431.3|31427.7|31444.8|31441.2|31425.8|31422.2|505
1614150300000|2021-02-24 07:05:00|31430.3|31426.7|31472.8|31469.2|31475.3|31471.7|31425.8|31422.2|919
1614150600000|2021-02-24 07:10:00|31472.3|31468.7|31468.8|31465.2|31479.8|31476.2|31463.3|31459.7|603
1614150900000|2021-02-24 07:15:00|31468.3|31464.7|31467.8|31464.2|31475.8|31472.2|31456.8|31453.2|463
1614151200000|2021-02-24 07:20:00|31467.3|31463.7|31454.8|31451.2|31476.8|31473.2|31453.8|31450.2|352
1614151500000|2021-02-24 07:25:00|31454.3|31450.7|31463.3|31459.7|31473.3|31469.7|31448.8|31445.2|204
1614151800000|2021-02-24 07:30:00|31463.8|31460.2|31469.8|31466.2|31471.8|31468.2|31459.3|31455.7|166
1614152100000|2021-02-24 07:35:00|31470.3|31466.7|31470.8|31467.2|31485.8|31482.2|31462.8|31459.2|345
1614152400000|2021-02-24 07:40:00|31471.3|31467.7|31477.3|31473.7|31480.3|31476.7|31467.8|31464.2|293
1614152700000|2021-02-24 07:45:00|31476.8|31473.2|31466.3|31462.7|31485.3|31481.7|31460.3|31456.7|311
1614153000000|2021-02-24 07:50:00|31465.8|31462.2|31457.3|31453.7|31470.3|31466.7|31454.3|31450.7|283
1614153300000|2021-02-24 07:55:00|31457.8|31454.2|31477.8|31474.2|31482.3|31478.7|31451.8|31448.2|623
1614153600000|2021-02-24 08:00:00|31478.8|31475.2|31515.3|31511.7|31516.8|31513.2|31456.3|31452.7|1171
1614153900000|2021-02-24 08:05:00|31514.8|31511.2|31513.8|31510.2|31522.3|31518.7|31501.8|31498.2|889
1614154200000|2021-02-24 08:10:00|31513.3|31509.7|31484.8|31481.2|31518.8|31515.2|31469.8|31466.2|602
1614154500000|2021-02-24 08:15:00|31485.3|31481.7|31524.3|31520.7|31524.3|31520.7|31465.3|31461.7|717
1614154800000|2021-02-24 08:20:00|31523.8|31520.2|31509.8|31506.2|31525.8|31522.2|31502.8|31499.2|604
1614155100000|2021-02-24 08:25:00|31510.3|31506.7|31508.8|31505.2|31523.8|31520.2|31504.8|31501.2|414
1614155400000|2021-02-24 08:30:00|31509.3|31505.7|31533.8|31530.2|31535.3|31531.7|31508.3|31504.7|455
1614155700000|2021-02-24 08:35:00|31533.3|31529.7|31513.8|31510.2|31536.8|31533.2|31512.8|31509.2|330
1614156000000|2021-02-24 08:40:00|31513.3|31509.7|31494.8|31491.2|31514.3|31510.7|31489.3|31485.7|394
1614156300000|2021-02-24 08:45:00|31493.8|31490.2|31486.8|31483.2|31505.3|31501.7|31480.3|31476.7|466
1614156600000|2021-02-24 08:50:00|31487.3|31483.7|31512.3|31508.7|31521.8|31518.2|31485.8|31482.2|394
1614156900000|2021-02-24 08:55:00|31512.8|31509.2|31531.3|31527.7|31533.8|31530.2|31508.3|31504.7|311
1614157200000|2021-02-24 09:00:00|31530.8|31527.2|31531.8|31528.2|31546.3|31542.7|31529.8|31526.2|661
1614157500000|2021-02-24 09:05:00|31532.3|31528.7|31517.8|31514.2|31535.8|31532.2|31513.3|31509.7|331
1614157800000|2021-02-24 09:10:00|31517.3|31513.7|31518.8|31515.2|31531.3|31527.7|31511.3|31507.7|286
1614158100000|2021-02-24 09:15:00|31519.3|31515.7|31549.8|31546.2|31552.8|31549.2|31519.3|31515.7|539
1614158400000|2021-02-24 09:20:00|31549.3|31545.7|31559.8|31556.2|31573.3|31569.7|31546.8|31543.2|718
1614158700000|2021-02-24 09:25:00|31558.8|31555.2|31563.8|31560.2|31569.3|31565.7|31556.3|31552.7|324
1614159000000|2021-02-24 09:30:00|31563.3|31559.7|31550.3|31546.7|31568.8|31565.2|31550.3|31546.7|515
1614159300000|2021-02-24 09:35:00|31550.8|31547.2|31548.3|31544.7|31558.8|31555.2|31547.3|31543.7|407
1614159600000|2021-02-24 09:40:00|31547.8|31544.2|31562.3|31558.7|31563.8|31560.2|31543.8|31540.2|491
1614159900000|2021-02-24 09:45:00|31561.8|31558.2|31571.3|31567.7|31574.3|31570.7|31559.8|31556.2|357
1614160200000|2021-02-24 09:50:00|31571.8|31568.2|31585.3|31581.7|31589.3|31585.7|31571.8|31568.2|321
1614160500000|2021-02-24 09:55:00|31584.8|31581.2|31579.3|31575.7|31589.8|31586.2|31575.8|31572.2|317
1614160800000|2021-02-24 10:00:00|31578.8|31575.2|31586.8|31583.2|31600.3|31596.7|31578.8|31575.2|465
1614161100000|2021-02-24 10:05:00|31587.3|31583.7|31572.8|31569.2|31588.3|31584.7|31571.3|31567.7|492
1614161400000|2021-02-24 10:10:00|31573.3|31569.7|31575.3|31571.7|31585.3|31581.7|31572.3|31568.7|224
1614161700000|2021-02-24 10:15:00|31575.8|31572.2|31581.8|31578.2|31596.3|31592.7|31575.3|31571.7|303
1614162000000|2021-02-24 10:20:00|31582.3|31578.7|31560.8|31557.2|31583.8|31580.2|31554.3|31550.7|540
1614162300000|2021-02-24 10:25:00|31561.3|31557.7|31574.8|31571.2|31577.3|31573.7|31559.3|31555.7|177
1614162600000|2021-02-24 10:30:00|31573.3|31569.7|31595.3|31591.7|31595.8|31592.2|31565.8|31562.2|343
1614162900000|2021-02-24 10:35:00|31593.8|31590.2|31589.3|31585.7|31598.3|31594.7|31579.3|31575.7|448
1614163200000|2021-02-24 10:40:00|31588.8|31585.2|31582.8|31579.2|31590.3|31586.7|31576.8|31573.2|175
1614163500000|2021-02-24 10:45:00|31583.3|31579.7|31572.3|31568.7|31587.3|31583.7|31569.3|31565.7|184
1614163800000|2021-02-24 10:50:00|31572.8|31569.2|31573.8|31570.2|31584.3|31580.7|31570.3|31566.7|204
1614164100000|2021-02-24 10:55:00|31572.8|31569.2|31565.8|31562.2|31581.3|31577.7|31565.3|31561.7|324
1614164400000|2021-02-24 11:00:00|31565.3|31561.7|31574.3|31570.7|31575.3|31571.7|31564.8|31561.2|339
1614164700000|2021-02-24 11:05:00|31573.8|31570.2|31573.8|31570.2|31577.8|31574.2|31567.8|31564.2|285
1614165000000|2021-02-24 11:10:00|31573.3|31569.7|31573.8|31570.2|31576.3|31572.7|31562.3|31558.7|246
1614165300000|2021-02-24 11:15:00|31574.3|31570.7|31566.3|31562.7|31575.3|31571.7|31560.3|31556.7|204
1614165600000|2021-02-24 11:20:00|31565.8|31562.2|31585.3|31581.7|31587.3|31583.7|31565.3|31561.7|531
1614165900000|2021-02-24 11:25:00|31585.8|31582.2|31582.8|31579.2|31585.8|31582.2|31565.8|31562.2|406
1614166200000|2021-02-24 11:30:00|31582.3|31578.7|31562.8|31559.2|31583.3|31579.7|31557.3|31553.7|437
1614166500000|2021-02-24 11:35:00|31562.3|31558.7|31556.8|31553.2|31563.3|31559.7|31555.3|31551.7|412
1614166800000|2021-02-24 11:40:00|31557.3|31553.7|31561.8|31558.2|31567.3|31563.7|31556.3|31552.7|256
1614167100000|2021-02-24 11:45:00|31562.3|31558.7|31566.3|31562.7|31573.3|31569.7|31558.8|31555.2|193
1614167400000|2021-02-24 11:50:00|31565.8|31562.2|31569.3|31565.7|31573.3|31569.7|31565.8|31562.2|146
1614167700000|2021-02-24 11:55:00|31569.8|31566.2|31560.3|31556.7|31573.3|31569.7|31551.3|31547.7|391
1614168000000|2021-02-24 12:00:00|31558.8|31555.2|31571.3|31567.7|31576.3|31572.7|31556.8|31553.2|372
1614168300000|2021-02-24 12:05:00|31570.8|31567.2|31588.8|31585.2|31592.3|31588.7|31570.8|31567.2|543
1614168600000|2021-02-24 12:10:00|31589.3|31585.7|31592.8|31589.2|31595.3|31591.7|31580.3|31576.7|383
1614168900000|2021-02-24 12:15:00|31592.3|31588.7|31600.8|31597.2|31603.3|31599.7|31584.3|31580.7|525
1614169200000|2021-02-24 12:20:00|31601.3|31597.7|31606.8|31603.2|31608.8|31605.2|31597.3|31593.7|464
1614169500000|2021-02-24 12:25:00|31607.3|31603.7|31625.8|31622.2|31637.3|31633.7|31604.3|31600.7|1633
1614169800000|2021-02-24 12:30:00|31625.3|31621.7|31602.8|31599.2|31625.3|31621.7|31597.3|31593.7|488
1614170100000|2021-02-24 12:35:00|31602.3|31598.7|31598.8|31595.2|31603.8|31600.2|31591.8|31588.2|346
1614170400000|2021-02-24 12:40:00|31599.3|31595.7|31601.8|31598.2|31605.3|31601.7|31592.3|31588.7|302
1614170700000|2021-02-24 12:45:00|31602.3|31598.7|31620.8|31617.2|31623.8|31620.2|31602.3|31598.7|528
1614171000000|2021-02-24 12:50:00|31620.3|31616.7|31610.8|31607.2|31628.3|31624.7|31609.8|31606.2|657
1614171300000|2021-02-24 12:55:00|31611.3|31607.7|31606.3|31602.7|31623.8|31620.2|31603.3|31599.7|762
1614171600000|2021-02-24 13:00:00|31607.8|31604.2|31601.3|31597.7|31615.3|31611.7|31599.8|31596.2|596
1614171900000|2021-02-24 13:05:00|31601.8|31598.2|31593.8|31590.2|31613.8|31610.2|31593.3|31589.7|423
1614172200000|2021-02-24 13:10:00|31594.3|31590.7|31592.8|31589.2|31600.8|31597.2|31589.3|31585.7|516
1614172500000|2021-02-24 13:15:00|31593.3|31589.7|31569.8|31566.2|31601.8|31598.2|31566.8|31563.2|878
1614172800000|2021-02-24 13:20:00|31570.8|31567.2|31567.8|31564.2|31574.8|31571.2|31561.8|31558.2|857
1614173100000|2021-02-24 13:25:00|31568.8|31565.2|31571.3|31567.7|31585.3|31581.7|31566.8|31563.2|384
1614173400000|2021-02-24 13:30:00|31571.8|31568.2|31578.8|31575.2|31588.3|31584.7|31559.8|31556.2|1301
1614173700000|2021-02-24 13:35:00|31579.3|31575.7|31581.8|31578.2|31583.8|31580.2|31568.8|31565.2|383
1614174000000|2021-02-24 13:40:00|31582.3|31578.7|31555.8|31552.2|31582.3|31578.7|31553.3|31549.7|634
1614174300000|2021-02-24 13:45:00|31555.3|31551.7|31506.8|31503.2|31557.8|31554.2|31500.8|31497.2|1451
1614174600000|2021-02-24 13:50:00|31508.3|31504.7|31499.8|31496.2|31514.8|31511.2|31486.3|31482.7|1722
1614174900000|2021-02-24 13:55:00|31498.8|31495.2|31486.8|31483.2|31502.8|31499.2|31466.3|31462.7|2232
1614175200000|2021-02-24 14:00:00|31484.8|31481.2|31489.8|31486.2|31496.3|31492.7|31463.8|31460.2|1669
1614175500000|2021-02-24 14:05:00|31488.8|31485.2|31498.8|31495.2|31503.3|31499.7|31480.8|31477.2|973
1614175800000|2021-02-24 14:10:00|31498.3|31494.7|31502.8|31499.2|31502.8|31499.2|31482.3|31478.7|839
1614176100000|2021-02-24 14:15:00|31502.3|31498.7|31482.8|31479.2|31502.8|31499.2|31482.8|31479.2|1067
1614176400000|2021-02-24 14:20:00|31482.3|31478.7|31476.8|31473.2|31493.8|31490.2|31469.8|31466.2|1343
1614176700000|2021-02-24 14:25:00|31476.3|31472.7|31473.8|31470.2|31491.8|31488.2|31465.8|31462.2|1975
1614177000000|2021-02-24 14:30:00|31473.2|31470.8|31520.2|31517.8|31535.7|31533.3|31461.7|31459.3|7497
1614177300000|2021-02-24 14:35:00|31519.7|31517.3|31484.2|31481.8|31532.7|31530.3|31428.7|31426.3|7871
1614177600000|2021-02-24 14:40:00|31485.2|31482.8|31481.2|31478.8|31517.2|31514.8|31447.2|31444.8|6271
1614177900000|2021-02-24 14:45:00|31478.7|31476.3|31499.2|31496.8|31523.7|31521.3|31468.2|31465.8|5128
1614178200000|2021-02-24 14:50:00|31498.7|31496.3|31466.2|31463.8|31504.2|31501.8|31420.7|31418.3|5850
1614178500000|2021-02-24 14:55:00|31467.2|31464.8|31497.2|31494.8|31545.7|31543.3|31463.7|31461.3|5258
1614178800000|2021-02-24 15:00:00|31498.2|31495.8|31473.2|31470.8|31545.7|31543.3|31465.2|31462.8|4806
1614179100000|2021-02-24 15:05:00|31476.2|31473.8|31439.2|31436.8|31490.7|31488.3|31422.2|31419.8|4335
1614179400000|2021-02-24 15:10:00|31437.2|31434.8|31478.2|31475.8|31482.7|31480.3|31424.7|31422.3|3221
1614179700000|2021-02-24 15:15:00|31476.2|31473.8|31538.2|31535.8|31543.2|31540.8|31469.7|31467.3|3632
1614180000000|2021-02-24 15:20:00|31536.7|31534.3|31593.2|31590.8|31597.7|31595.3|31522.7|31520.3|3430
1614180300000|2021-02-24 15:25:00|31592.2|31589.8|31587.2|31584.8|31604.2|31601.8|31571.7|31569.3|2592
1614180600000|2021-02-24 15:30:00|31588.2|31585.8|31620|31617.6|31632.5|31630.1|31566|31563.6|2976
1614180900000|2021-02-24 15:35:00|31621|31618.6|31621.5|31619.1|31624.5|31622.1|31593.5|31591.1|2080
1614181200000|2021-02-24 15:40:00|31622|31619.6|31644|31641.6|31651|31648.6|31597|31594.6|3112
1614181500000|2021-02-24 15:45:00|31642.5|31640.1|31639|31636.6|31654|31651.6|31628.5|31626.1|2105
1614181800000|2021-02-24 15:50:00|31638|31635.6|31642.5|31640.1|31649|31646.6|31618|31615.6|1623
1614182100000|2021-02-24 15:55:00|31643|31640.6|31689|31686.6|31699.5|31697.1|31642|31639.6|4668
1614182400000|2021-02-24 16:00:00|31687|31684.6|31700|31697.6|31710.5|31708.1|31683.5|31681.1|2991
1614182700000|2021-02-24 16:05:00|31700.5|31698.1|31719|31716.6|31724|31721.6|31693.5|31691.1|2339
1614183000000|2021-02-24 16:10:00|31719.5|31717.1|31726|31723.6|31729|31726.6|31709|31706.6|2166
1614183300000|2021-02-24 16:15:00|31728|31725.6|31722.5|31720.1|31732.5|31730.1|31719|31716.6|1650
1614183600000|2021-02-24 16:20:00|31723.5|31721.1|31752.5|31750.1|31755.5|31753.1|31721|31718.6|2932
1614183900000|2021-02-24 16:25:00|31752|31749.6|31747.5|31745.1|31781|31778.6|31743.5|31741.1|3112
1614184200000|2021-02-24 16:30:00|31746|31743.6|31761|31758.6|31765.5|31763.1|31742|31739.6|1562
1614184500000|2021-02-24 16:35:00|31760.5|31758.1|31788|31785.6|31788.5|31786.1|31755.5|31753.1|1888
1614184800000|2021-02-24 16:40:00|31788.5|31786.1|31751|31748.6|31788.5|31786.1|31749.5|31747.1|1661
1614185100000|2021-02-24 16:45:00|31750.5|31748.1|31775.5|31773.1|31787.5|31785.1|31746.5|31744.1|1415
1614185400000|2021-02-24 16:50:00|31776|31773.6|31775.5|31773.1|31791|31788.6|31771.5|31769.1|1285
1614185700000|2021-02-24 16:55:00|31776|31773.6|31799|31796.6|31806.5|31804.1|31769.5|31767.1|1577
1614186000000|2021-02-24 17:00:00|31799.5|31797.1|31829|31826.6|31836.5|31834.1|31798.5|31796.1|2916
1614186300000|2021-02-24 17:05:00|31830|31827.6|31824|31821.6|31831.5|31829.1|31820.5|31818.1|925
1614186600000|2021-02-24 17:10:00|31824.5|31822.1|31830.5|31828.1|31832.5|31830.1|31811.5|31809.1|1205
1614186900000|2021-02-24 17:15:00|31831|31828.6|31833|31830.6|31842.5|31840.1|31823.5|31821.1|925
1614187200000|2021-02-24 17:20:00|31832.5|31830.1|31836.5|31834.1|31843.5|31841.1|31822|31819.6|1312
1614187500000|2021-02-24 17:25:00|31836|31833.6|31859|31856.6|31859.5|31857.1|31832.5|31830.1|1385
1614187800000|2021-02-24 17:30:00|31860.5|31858.1|31870.5|31868.1|31876.5|31874.1|31852.5|31850.1|1829
1614188100000|2021-02-24 17:35:00|31871.5|31869.1|31889|31886.6|31895|31892.6|31871|31868.6|1279
1614188400000|2021-02-24 17:40:00|31888.5|31886.1|31881|31878.6|31893.5|31891.1|31876.5|31874.1|1324
1614188700000|2021-02-24 17:45:00|31881.5|31879.1|31868.5|31866.1|31885.5|31883.1|31860|31857.6|1194
1614189000000|2021-02-24 17:50:00|31868|31865.6|31865|31862.6|31882.5|31880.1|31858|31855.6|983
1614189300000|2021-02-24 17:55:00|31864.5|31862.1|31861|31858.6|31872|31869.6|31859|31856.6|532
1614189600000|2021-02-24 18:00:00|31862|31859.6|31853.5|31851.1|31862.5|31860.1|31846.5|31844.1|983
1614189900000|2021-02-24 18:05:00|31854.5|31852.1|31864.5|31862.1|31870.5|31868.1|31851|31848.6|1071
1614190200000|2021-02-24 18:10:00|31865|31862.6|31904.5|31902.1|31904.5|31902.1|31864.5|31862.1|858
1614190500000|2021-02-24 18:15:00|31905|31902.6|31904|31901.6|31909.5|31907.1|31887.5|31885.1|1277
1614190800000|2021-02-24 18:20:00|31904.5|31902.1|31918|31915.6|31920.5|31918.1|31896.5|31894.1|1167
1614191100000|2021-02-24 18:25:00|31917.5|31915.1|31932|31929.6|31938|31935.6|31917|31914.6|1262
1614191400000|2021-02-24 18:30:00|31933|31930.6|31972|31969.6|31972.5|31970.1|31929.5|31927.1|1638
1614191700000|2021-02-24 18:35:00|31972.5|31970.1|31972.5|31970.1|31989.5|31987.1|31966.5|31964.1|1274
1614192000000|2021-02-24 18:40:00|31972|31969.6|31976.3|31973.9|31988.3|31985.9|31963.5|31961.1|1665
1614192300000|2021-02-24 18:45:00|31975.8|31973.4|31972.8|31970.4|31977.8|31975.4|31963.3|31960.9|1130
1614192600000|2021-02-24 18:50:00|31972.3|31969.9|31975.3|31972.9|31985.3|31982.9|31966.3|31963.9|1151
1614192900000|2021-02-24 18:55:00|31974.3|31971.9|32000.3|31997.9|32000.8|31998.4|31971.8|31969.4|969
1614193200000|2021-02-24 19:00:00|32000.8|31998.4|31976.3|31973.9|32010.8|32008.4|31972.3|31969.9|2061
1614193500000|2021-02-24 19:05:00|31975.8|31973.4|31959.8|31957.4|31975.8|31973.4|31949.8|31947.4|1711
1614193800000|2021-02-24 19:10:00|31959.3|31956.9|31942.8|31940.4|31974.3|31971.9|31933.8|31931.4|1491
1614194100000|2021-02-24 19:15:00|31943.8|31941.4|31966.3|31963.9|31969.8|31967.4|31941.3|31938.9|907
1614194400000|2021-02-24 19:20:00|31966.8|31964.4|31965.3|31962.9|31972.8|31970.4|31947.8|31945.4|692
1614194700000|2021-02-24 19:25:00|31964.8|31962.4|31976.3|31973.9|31981.8|31979.4|31963.8|31961.4|691
1614195000000|2021-02-24 19:30:00|31976.8|31974.4|31969.8|31967.4|31992.8|31990.4|31950.8|31948.4|986
1614195300000|2021-02-24 19:35:00|31968.8|31966.4|31951.8|31949.4|31973.8|31971.4|31951.8|31949.4|757
1614195600000|2021-02-24 19:40:00|31950.8|31948.4|31944.3|31941.9|31957.8|31955.4|31937.8|31935.4|1074
1614195900000|2021-02-24 19:45:00|31944.8|31942.4|31917.8|31915.4|31950.8|31948.4|31915.3|31912.9|1145
1614196200000|2021-02-24 19:50:00|31918.3|31915.9|31930.3|31927.9|31937.8|31935.4|31916.8|31914.4|1016
1614196500000|2021-02-24 19:55:00|31929.8|31927.4|31934.3|31931.9|31942.8|31940.4|31924.8|31922.4|604
1614196800000|2021-02-24 20:00:00|31933.8|31931.4|31944.3|31941.9|31955.8|31953.4|31933.8|31931.4|791
1614197100000|2021-02-24 20:05:00|31943.8|31941.4|31958.8|31956.4|31967.8|31965.4|31941.3|31938.9|832
1614197400000|2021-02-24 20:10:00|31959.3|31956.9|31957.8|31955.4|31966.3|31963.9|31953.3|31950.9|718
1614197700000|2021-02-24 20:15:00|31958.3|31955.9|31942.8|31940.4|31971.8|31969.4|31942.8|31940.4|960
1614198000000|2021-02-24 20:20:00|31942.3|31939.9|31969.5|31967.1|31971.5|31969.1|31940.8|31938.4|941
1614198300000|2021-02-24 20:25:00|31969|31966.6|31976.5|31974.1|31990.5|31988.1|31958|31955.6|1060
1614198600000|2021-02-24 20:30:00|31976|31973.6|31988|31985.6|31990.5|31988.1|31967.5|31965.1|1109
1614198900000|2021-02-24 20:35:00|31987.5|31985.1|31992|31989.6|31998.5|31996.1|31977.5|31975.1|966
1614199200000|2021-02-24 20:40:00|31992.5|31990.1|31969|31966.6|31995.5|31993.1|31955|31952.6|1364
1614199500000|2021-02-24 20:45:00|31968.5|31966.1|31979|31976.6|31989.5|31987.1|31964.5|31962.1|1330
1614199800000|2021-02-24 20:50:00|31979.5|31977.1|31984|31981.6|31997.5|31995.1|31965|31962.6|1894
1614200100000|2021-02-24 20:55:00|31983.5|31981.1|31958.5|31956.1|31995.5|31993.1|31953.5|31951.1|3217
1614200400000|2021-02-24 21:00:00|31947.8|31945.4|31973|31968.2|31979.5|31974.7|31945|31940.2|1524
1614200700000|2021-02-24 21:05:00|31972.5|31967.7|31982.5|31977.7|31984.5|31979.7|31968|31963.2|502
1614201000000|2021-02-24 21:10:00|31981|31976.2|32006.2|31996.4|32010|32005.2|31980|31975.2|885
1614201300000|2021-02-24 21:15:00|32004.7|31994.9|32005.6|31995.8|32010|32000.2|32003.9|31994.1|0
1614201600000|2021-02-24 21:20:00|32006.4|31996.6|32003.1|31993.3|32009.2|31999.4|32001.2|31991.4|0
1614201900000|2021-02-24 21:25:00|32002.9|31993.1|32005.4|31995.6|32008.5|31998.7|32001.3|31991.5|0
1614202200000|2021-02-24 21:30:00|32003.5|31998.7|31994.5|31989.7|32003.5|31998.7|31985.5|31980.7|277
1614202500000|2021-02-24 21:35:00|31992.5|31987.7|31996.5|31991.7|32000.5|31995.7|31990.5|31985.7|127
1614202800000|2021-02-24 21:40:00|31995.5|31990.7|31990.5|31985.7|31998.5|31993.7|31989.5|31984.7|104
1614203100000|2021-02-24 21:45:00|31989.5|31984.7|32002.5|31997.7|32002.5|31997.7|31986.5|31981.7|156
1614203400000|2021-02-24 21:50:00|32000.5|31995.7|31980.5|31975.7|32002.5|31997.7|31979.5|31974.7|210
1614203700000|2021-02-24 21:55:00|31981.5|31976.7|31980.5|31970.7|31987.5|31982.7|31973.5|31968.7|110
1614204000000|2021-02-24 22:00:00|31983|31973.2|31978.1|31968.3|31983.2|31973.4|31975.5|31965.7|0
1614204300000|2021-02-24 22:05:00|31975.5|31965.7|31972.3|31962.5|31978.5|31968.7|31971.5|31961.7|0
1614204600000|2021-02-24 22:10:00|31972.4|31962.6|31974.9|31965.1|31976.4|31966.6|31969.1|31959.3|0
1614204900000|2021-02-24 22:15:00|31979.3|31969.5|31974.7|31964.9|31979.3|31969.5|31974.6|31964.8|0
1614205200000|2021-02-24 22:20:00|31974.6|31964.8|31977.1|31967.3|31977.4|31967.6|31970.9|31961.1|0
1614205500000|2021-02-24 22:25:00|31976.2|31966.4|31972.2|31962.4|31976.7|31966.9|31970.3|31960.5|0
1614205800000|2021-02-24 22:30:00|31972.5|31962.7|31969.9|31960.1|31972.8|31963|31969.2|31959.4|0
1614206100000|2021-02-24 22:35:00|31970|31960.2|31972.7|31962.9|31972.7|31962.9|31967.5|31957.7|0
1614206400000|2021-02-24 22:40:00|31970|31960.2|31972.4|31962.6|31974.7|31964.9|31968.8|31959|0
1614206700000|2021-02-24 22:45:00|31973.2|31963.4|31974.1|31964.3|31978.3|31968.5|31973.2|31963.4|0
1614207000000|2021-02-24 22:50:00|31973.5|31963.7|31968.7|31958.9|31975.8|31966|31968.4|31958.6|0
1614207300000|2021-02-24 22:55:00|31971.8|31962|31968.9|31959.1|31973.2|31963.4|31967.9|31958.1|0
1614207600000|2021-02-24 23:00:00|31982.5|31977.7|31977|31972.2|31990|31985.2|31973.5|31968.7|248
1614207900000|2021-02-24 23:05:00|31976.5|31971.7|31979.5|31974.7|31979.5|31974.7|31967.5|31962.7|111
1614208200000|2021-02-24 23:10:00|31980|31975.2|31989.5|31984.7|31991|31986.2|31976|31971.2|143
1614208500000|2021-02-24 23:15:00|31987.5|31982.7|31992.5|31987.7|31995.5|31990.7|31987.5|31982.7|132
1614208800000|2021-02-24 23:20:00|31993|31988.2|31999.5|31994.7|32001|31996.2|31993|31988.2|240
1614209100000|2021-02-24 23:25:00|32000|31995.2|31997.5|31992.7|32001|31996.2|31994|31989.2|86
1614209400000|2021-02-24 23:30:00|31998.5|31993.7|32026.5|32021.7|32030.5|32025.7|31998|31993.2|716
1614209700000|2021-02-24 23:35:00|32027|32022.2|32028|32023.2|32031|32026.2|32021.5|32016.7|212
1614210000000|2021-02-24 23:40:00|32027.5|32022.7|32037|32032.2|32039|32034.2|32021.5|32016.7|376
1614210300000|2021-02-24 23:45:00|32036.5|32031.7|32053|32048.2|32057|32052.2|32035|32030.2|656
1614210600000|2021-02-24 23:50:00|32053.5|32048.7|32059|32054.2|32060|32055.2|32046.5|32041.7|236
1614210900000|2021-02-24 23:55:00|32058.5|32053.7|32062|32057.2|32074.5|32069.7|32057|32052.2|496
1614211200000|2021-02-25 00:00:00|32062.5|32057.7|32042.5|32037.7|32064|32059.2|32042|32037.2|322
1614211500000|2021-02-25 00:05:00|32040.5|32035.7|32045|32040.2|32054.5|32049.7|32039|32034.2|318
1614211800000|2021-02-25 00:10:00|32044.5|32039.7|32038.5|32033.7|32051.5|32046.7|32037|32032.2|157
1614212100000|2021-02-25 00:15:00|32038|32033.2|32037|32032.2|32043.5|32038.7|32028|32023.2|260
1614212400000|2021-02-25 00:20:00|32036.5|32031.7|32030.5|32025.7|32040|32035.2|32028|32023.2|85
1614212700000|2021-02-25 00:25:00|32031|32026.2|32046.5|32041.7|32061.5|32056.7|32030.5|32025.7|250
1614213000000|2021-02-25 00:30:00|32046|32041.2|32052|32047.2|32055|32050.2|32042.5|32037.7|171
1614213300000|2021-02-25 00:35:00|32051.5|32046.7|32024.5|32019.7|32052|32047.2|32024.5|32019.7|157
1614213600000|2021-02-25 00:40:00|32024|32019.2|32037|32032.2|32042|32037.2|32022.5|32017.7|138
1614213900000|2021-02-25 00:45:00|32036.5|32031.7|32049|32044.2|32053.5|32048.7|32036.5|32031.7|255
1614214200000|2021-02-25 00:50:00|32048.5|32043.7|32045.5|32040.7|32054|32049.2|32042.5|32037.7|245
1614214500000|2021-02-25 00:55:00|32045|32040.2|32046.5|32041.7|32057.5|32052.7|32042.5|32037.7|177
1614214800000|2021-02-25 01:00:00|32045.5|32040.7|32032.5|32027.7|32059|32054.2|32032.5|32027.7|363
1614215100000|2021-02-25 01:05:00|32032|32027.2|32017.5|32012.7|32047|32042.2|32013.5|32008.7|420
1614215400000|2021-02-25 01:10:00|32017|32012.2|32046.5|32041.7|32048.5|32043.7|32015.5|32010.7|301
1614215700000|2021-02-25 01:15:00|32047|32042.2|32047.5|32042.7|32059.5|32054.7|32044.5|32039.7|231
1614216000000|2021-02-25 01:20:00|32048|32043.2|32044.5|32039.7|32052.5|32047.7|32038.5|32033.7|158
1614216300000|2021-02-25 01:25:00|32044|32039.2|32039.5|32034.7|32055.5|32050.7|32035|32030.2|323
1614216600000|2021-02-25 01:30:00|32040|32035.2|32029.5|32024.7|32045|32040.2|32022|32017.2|386
1614216900000|2021-02-25 01:35:00|32030|32025.2|32014.5|32009.7|32037|32032.2|32011|32006.2|370
1614217200000|2021-02-25 01:40:00|32015|32010.2|32022.5|32017.7|32028|32023.2|32010.5|32005.7|2073
1614217500000|2021-02-25 01:45:00|32022|32017.2|32022.5|32017.7|32033|32028.2|32020|32015.2|262
1614217800000|2021-02-25 01:50:00|32023|32018.2|32014|32009.2|32027.5|32022.7|32012.5|32007.7|209
1614218100000|2021-02-25 01:55:00|32013.5|32008.7|32014.5|32009.7|32024.5|32019.7|32011.5|32006.7|265
1614218400000|2021-02-25 02:00:00|32014|32009.2|32012.5|32007.7|32018|32013.2|32004|31999.2|348
1614218700000|2021-02-25 02:05:00|32011.5|32006.7|32011.5|32006.7|32012.5|32007.7|32003|31998.2|128
1614219000000|2021-02-25 02:10:00|32011|32006.2|32026.5|32021.7|32029.5|32024.7|32006.5|32001.7|235
1614219300000|2021-02-25 02:15:00|32027|32022.2|32033|32028.2|32033|32028.2|32023.5|32018.7|101
1614219600000|2021-02-25 02:20:00|32033.5|32028.7|32034.5|32029.7|32040|32035.2|32032.5|32027.7|137
1614219900000|2021-02-25 02:25:00|32035|32030.2|32036|32031.2|32041|32036.2|32031.5|32026.7|128
1614220200000|2021-02-25 02:30:00|32035.5|32030.7|32037.5|32032.7|32042.5|32037.7|32031.5|32026.7|133
1614220500000|2021-02-25 02:35:00|32038|32033.2|32049.5|32044.7|32050|32045.2|32036.5|32031.7|133
1614220800000|2021-02-25 02:40:00|32050|32045.2|32039.5|32034.7|32051|32046.2|32035.5|32030.7|112
1614221100000|2021-02-25 02:45:00|32040|32035.2|32043.5|32038.7|32045|32040.2|32037|32032.2|609
1614221400000|2021-02-25 02:50:00|32044|32039.2|32039.5|32034.7|32046|32041.2|32035|32030.2|253
1614221700000|2021-02-25 02:55:00|32040|32035.2|32033|32028.2|32048|32043.2|32033|32028.2|143
1614222000000|2021-02-25 03:00:00|32033.5|32028.7|32033.5|32028.7|32037.5|32032.7|32027|32022.2|139
1614222300000|2021-02-25 03:05:00|32033|32028.2|32040|32035.2|32044.5|32039.7|32033|32028.2|127
1614222600000|2021-02-25 03:10:00|32040.5|32035.7|32042.5|32037.7|32043.5|32038.7|32032.5|32027.7|195
1614222900000|2021-02-25 03:15:00|32043|32038.2|32039.5|32034.7|32046|32041.2|32037.5|32032.7|92
1614223200000|2021-02-25 03:20:00|32040|32035.2|32046|32041.2|32047|32042.2|32038.5|32033.7|90
1614223500000|2021-02-25 03:25:00|32046.5|32041.7|32054.5|32049.7|32056.5|32051.7|32045.5|32040.7|215
1614223800000|2021-02-25 03:30:00|32055|32050.2|32058|32053.2|32059|32054.2|32049.5|32044.7|109
1614224100000|2021-02-25 03:35:00|32058.5|32053.7|32052.5|32047.7|32060|32055.2|32048|32043.2|116
1614224400000|2021-02-25 03:40:00|32053|32048.2|32044.5|32039.7|32053.5|32048.7|32044|32039.2|51
1614224700000|2021-02-25 03:45:00|32045|32040.2|32038.5|32033.7|32046|32041.2|32038.5|32033.7|105
1614225000000|2021-02-25 03:50:00|32038|32033.2|32051.5|32046.7|32051.5|32046.7|32038|32033.2|82
1614225300000|2021-02-25 03:55:00|32052|32047.2|32054.5|32049.7|32057|32052.2|32048|32043.2|151
1614225600000|2021-02-25 04:00:00|32054|32049.2|32051.5|32046.7|32061.5|32056.7|32051|32046.2|186
1614225900000|2021-02-25 04:05:00|32052|32047.2|32050.5|32045.7|32057|32052.2|32049|32044.2|73
1614226200000|2021-02-25 04:10:00|32050|32045.2|32051|32046.2|32053.5|32048.7|32045|32040.2|66
1614226500000|2021-02-25 04:15:00|32051.5|32046.7|32054.5|32049.7|32057|32052.2|32049|32044.2|126
1614226800000|2021-02-25 04:20:00|32055|32050.2|32053.5|32048.7|32055|32050.2|32048.5|32043.7|57
1614227100000|2021-02-25 04:25:00|32053|32048.2|32060.5|32055.7|32065|32060.2|32053|32048.2|124
1614227400000|2021-02-25 04:30:00|32061|32056.2|32063.5|32058.7|32066|32061.2|32060|32055.2|97
1614227700000|2021-02-25 04:35:00|32063|32058.2|32071.5|32066.7|32072|32067.2|32060|32055.2|158
1614228000000|2021-02-25 04:40:00|32071|32066.2|32068.5|32063.7|32079.5|32074.7|32067|32062.2|263
1614228300000|2021-02-25 04:45:00|32068|32063.2|32069.5|32064.7|32071.5|32066.7|32064.5|32059.7|104
1614228600000|2021-02-25 04:50:00|32069|32064.2|32065.5|32060.7|32069.5|32064.7|32063|32058.2|99
1614228900000|2021-02-25 04:55:00|32066|32061.2|32058.5|32053.7|32074|32069.2|32058.5|32053.7|124
1614229200000|2021-02-25 05:00:00|32058|32053.2|32069.5|32064.7|32078|32073.2|32058|32053.2|249
1614229500000|2021-02-25 05:05:00|32070|32065.2|32058.5|32053.7|32073|32068.2|32057|32052.2|124
1614229800000|2021-02-25 05:10:00|32059|32054.2|32055.5|32050.7|32061.5|32056.7|32052|32047.2|130
1614230100000|2021-02-25 05:15:00|32056|32051.2|32070|32065.2|32071.5|32066.7|32055|32050.2|90
1614230400000|2021-02-25 05:20:00|32069.5|32064.7|32065.5|32060.7|32075.5|32070.7|32065|32060.2|139
1614230700000|2021-02-25 05:25:00|32066|32061.2|32062.5|32057.7|32068.5|32063.7|32061|32056.2|117
1614231000000|2021-02-25 05:30:00|32062|32057.2|32070|32065.2|32074|32069.2|32057|32052.2|169
1614231300000|2021-02-25 05:35:00|32070.5|32065.7|32072.5|32067.7|32073.5|32068.7|32065|32060.2|63
1614231600000|2021-02-25 05:40:00|32073|32068.2|32073.5|32068.7|32074|32069.2|32068|32063.2|125
1614231900000|2021-02-25 05:45:00|32074|32069.2|32066.5|32061.7|32075|32070.2|32063.5|32058.7|113
1614232200000|2021-02-25 05:50:00|32067|32062.2|32057.5|32052.7|32070|32065.2|32057.5|32052.7|141
1614232500000|2021-02-25 05:55:00|32058|32053.2|32052.5|32047.7|32064|32059.2|32051|32046.2|201
1614232800000|2021-02-25 06:00:00|32050.5|32045.7|32052|32047.2|32062|32057.2|32049.5|32044.7|213
1614233100000|2021-02-25 06:05:00|32052.5|32047.7|32048.5|32043.7|32056.5|32051.7|32040.5|32035.7|236
1614233400000|2021-02-25 06:10:00|32048|32043.2|32040.5|32035.7|32050|32045.2|32038.5|32033.7|165
1614233700000|2021-02-25 06:15:00|32040|32035.2|32045|32040.2|32046|32041.2|32036.5|32031.7|104
1614234000000|2021-02-25 06:20:00|32045.5|32040.7|32053.5|32048.7|32054.5|32049.7|32043.5|32038.7|110
1614234300000|2021-02-25 06:25:00|32053|32048.2|32047.5|32042.7|32053.5|32048.7|32046|32041.2|90
1614234600000|2021-02-25 06:30:00|32047|32042.2|32047.5|32042.7|32056|32051.2|32045|32040.2|126
1614234900000|2021-02-25 06:35:00|32048|32043.2|32049.5|32044.7|32050|32045.2|32040|32035.2|107
1614235200000|2021-02-25 06:40:00|32050|32045.2|32045.5|32040.7|32050|32045.2|32039|32034.2|116
1614235500000|2021-02-25 06:45:00|32045|32040.2|32041.5|32036.7|32046|32041.2|32036.5|32031.7|118
1614235800000|2021-02-25 06:50:00|32042|32037.2|32051.5|32046.7|32052.5|32047.7|32038.5|32033.7|198
1614236100000|2021-02-25 06:55:00|32052|32047.2|32057.5|32052.7|32061.5|32056.7|32047|32042.2|217
1614236400000|2021-02-25 07:00:00|32056.9|32053.3|32042.9|32039.3|32057.4|32053.8|32040.4|32036.8|424
1614236700000|2021-02-25 07:05:00|32043.4|32039.8|32032.4|32028.8|32045.4|32041.8|32027.4|32023.8|318
1614237000000|2021-02-25 07:10:00|32031.9|32028.3|32031.9|32028.3|32033.9|32030.3|32025.4|32021.8|265
1614237300000|2021-02-25 07:15:00|32032.4|32028.8|32037.9|32034.3|32038.9|32035.3|32027.9|32024.3|176
1614237600000|2021-02-25 07:20:00|32038.4|32034.8|32019.9|32016.3|32038.9|32035.3|32019.9|32016.3|305
1614237900000|2021-02-25 07:25:00|32020.4|32016.8|32013.9|32010.3|32021.9|32018.3|32010.4|32006.8|288
1614238200000|2021-02-25 07:30:00|32013.4|32009.8|32009.9|32006.3|32021.4|32017.8|32007.9|32004.3|333
1614238500000|2021-02-25 07:35:00|32009.4|32005.8|32014.9|32011.3|32015.9|32012.3|32001.4|31997.8|346
1614238800000|2021-02-25 07:40:00|32015.4|32011.8|32019.9|32016.3|32024.9|32021.3|32010.4|32006.8|270
1614239100000|2021-02-25 07:45:00|32019.4|32015.8|32023.9|32020.3|32028.4|32024.8|32013.9|32010.3|168
1614239400000|2021-02-25 07:50:00|32023.4|32019.8|32022.9|32019.3|32026.4|32022.8|32014.9|32011.3|159
1614239700000|2021-02-25 07:55:00|32022.4|32018.8|32035.9|32032.3|32037.9|32034.3|32021.4|32017.8|276
1614240000000|2021-02-25 08:00:00|32034.9|32031.3|32039.9|32036.3|32044.9|32041.3|32022.9|32019.3|700
1614240300000|2021-02-25 08:05:00|32040.4|32036.8|32023.4|32019.8|32043.9|32040.3|32015.4|32011.8|806
1614240600000|2021-02-25 08:10:00|32023.9|32020.3|32015.4|32011.8|32024.9|32021.3|32005.4|32001.8|765
1614240900000|2021-02-25 08:15:00|32014.9|32011.3|32003.4|31999.8|32029.9|32026.3|32001.4|31997.8|582
1614241200000|2021-02-25 08:20:00|32003.9|32000.3|32023.9|32020.3|32027.9|32024.3|31999.4|31995.8|590
1614241500000|2021-02-25 08:25:00|32023.4|32019.8|32029.9|32026.3|32044.4|32040.8|32018.9|32015.3|496
1614241800000|2021-02-25 08:30:00|32029.4|32025.8|31993.9|31990.3|32029.4|32025.8|31990.4|31986.8|651
1614242100000|2021-02-25 08:35:00|31993.4|31989.8|32008.4|32004.8|32010.9|32007.3|31987.4|31983.8|522
1614242400000|2021-02-25 08:40:00|32007.9|32004.3|32009.9|32006.3|32024.9|32021.3|32003.9|32000.3|373
1614242700000|2021-02-25 08:45:00|32009.4|32005.8|32002.9|31999.3|32024.4|32020.8|31998.9|31995.3|403
1614243000000|2021-02-25 08:50:00|32002.4|31998.8|32018.4|32014.8|32020.9|32017.3|31999.9|31996.3|358
1614243300000|2021-02-25 08:55:00|32017.9|32014.3|31999.9|31996.3|32018.9|32015.3|31989.9|31986.3|602
1614243600000|2021-02-25 09:00:00|32000.4|31996.8|31980.4|31976.8|32000.9|31997.3|31972.4|31968.8|773
1614243900000|2021-02-25 09:05:00|31980.9|31977.3|31986.9|31983.3|31990.9|31987.3|31968.9|31965.3|687
1614244200000|2021-02-25 09:10:00|31986.4|31982.8|32004.4|32000.8|32006.9|32003.3|31986.4|31982.8|492
1614244500000|2021-02-25 09:15:00|32003.9|32000.3|32005.9|32002.3|32013.9|32010.3|32000.9|31997.3|436
1614244800000|2021-02-25 09:20:00|32005.4|32001.8|31992.9|31989.3|32017.4|32013.8|31985.9|31982.3|427
1614245100000|2021-02-25 09:25:00|31992.4|31988.8|31998.9|31995.3|32005.9|32002.3|31984.9|31981.3|434
1614245400000|2021-02-25 09:30:00|31998.4|31994.8|31997.4|31993.8|32007.9|32004.3|31990.4|31986.8|379
1614245700000|2021-02-25 09:35:00|31997.9|31994.3|31991.9|31988.3|32004.4|32000.8|31989.9|31986.3|410
1614246000000|2021-02-25 09:40:00|31992.4|31988.8|32001.4|31997.8|32006.4|32002.8|31986.9|31983.3|300
1614246300000|2021-02-25 09:45:00|32000.9|31997.3|31995.9|31992.3|32002.4|31998.8|31989.4|31985.8|180
1614246600000|2021-02-25 09:50:00|31996.4|31992.8|31992.9|31989.3|32006.9|32003.3|31988.4|31984.8|324
1614246900000|2021-02-25 09:55:00|31992.4|31988.8|32015.9|32012.3|32018.4|32014.8|31987.9|31984.3|566
1614247200000|2021-02-25 10:00:00|32014.9|32011.3|32007.4|32003.8|32015.9|32012.3|32006.9|32003.3|505
1614247500000|2021-02-25 10:05:00|32006.9|32003.3|31996.9|31993.3|32011.4|32007.8|31993.9|31990.3|430
1614247800000|2021-02-25 10:10:00|31996.4|31992.8|31999.4|31995.8|32006.4|32002.8|31989.9|31986.3|318
1614248100000|2021-02-25 10:15:00|31999.9|31996.3|32006.4|32002.8|32014.4|32010.8|31995.4|31991.8|245
1614248400000|2021-02-25 10:20:00|32006.9|32003.3|32006.9|32003.3|32011.9|32008.3|32002.9|31999.3|185
1614248700000|2021-02-25 10:25:00|32006.4|32002.8|32008.4|32004.8|32021.4|32017.8|32004.9|32001.3|372
1614249000000|2021-02-25 10:30:00|32007.9|32004.3|32019.9|32016.3|32020.4|32016.8|32002.4|31998.8|291
1614249300000|2021-02-25 10:35:00|32019.4|32015.8|32033.4|32029.8|32035.9|32032.3|32017.9|32014.3|403
1614249600000|2021-02-25 10:40:00|32034.9|32031.3|32022.9|32019.3|32037.4|32033.8|32022.4|32018.8|331
1614249900000|2021-02-25 10:45:00|32023.4|32019.8|32020.9|32017.3|32026.9|32023.3|32012.4|32008.8|387
1614250200000|2021-02-25 10:50:00|32020.4|32016.8|32020.9|32017.3|32027.9|32024.3|32017.9|32014.3|291
1614250500000|2021-02-25 10:55:00|32021.4|32017.8|32022.4|32018.8|32027.4|32023.8|32018.9|32015.3|259
1614250800000|2021-02-25 11:00:00|32022.9|32019.3|32019.9|32016.3|32031.4|32027.8|32019.9|32016.3|228
1614251100000|2021-02-25 11:05:00|32019.4|32015.8|32017.4|32013.8|32023.4|32019.8|32009.4|32005.8|200
1614251400000|2021-02-25 11:10:00|32017.9|32014.3|32015.9|32012.3|32020.9|32017.3|32011.9|32008.3|226
1614251700000|2021-02-25 11:15:00|32015.4|32011.8|31998.4|31994.8|32016.9|32013.3|31995.9|31992.3|527
1614252000000|2021-02-25 11:20:00|31997.9|31994.3|31988.9|31985.3|32005.9|32002.3|31980.4|31976.8|731
1614252300000|2021-02-25 11:25:00|31987.9|31984.3|31980.4|31976.8|31990.4|31986.8|31966.9|31963.3|753
1614252600000|2021-02-25 11:30:00|31980.9|31977.3|31979.9|31976.3|31983.9|31980.3|31970.4|31966.8|622
1614252900000|2021-02-25 11:35:00|31980.4|31976.8|31962.9|31959.3|31988.9|31985.3|31962.4|31958.8|618
1614253200000|2021-02-25 11:40:00|31962.4|31958.8|31967.4|31963.8|31972.9|31969.3|31952.4|31948.8|955
1614253500000|2021-02-25 11:45:00|31966.9|31963.3|31943.4|31939.8|31969.4|31965.8|31942.4|31938.8|907
1614253800000|2021-02-25 11:50:00|31944.9|31941.3|31960.9|31957.3|31970.9|31967.3|31944.4|31940.8|708
1614254100000|2021-02-25 11:55:00|31960.4|31956.8|31968.9|31965.3|31975.9|31972.3|31952.9|31949.3|484
1614254400000|2021-02-25 12:00:00|31972.4|31968.8|31970.4|31966.8|31975.9|31972.3|31960.9|31957.3|563
1614254700000|2021-02-25 12:05:00|31969.9|31966.3|31965.9|31962.3|31972.4|31968.8|31949.4|31945.8|570
1614255000000|2021-02-25 12:10:00|31966.4|31962.8|31973.9|31970.3|31976.9|31973.3|31960.9|31957.3|461
1614255300000|2021-02-25 12:15:00|31974.4|31970.8|31974.4|31970.8|31980.9|31977.3|31963.9|31960.3|458
1614255600000|2021-02-25 12:20:00|31973.9|31970.3|31981.9|31978.3|31981.9|31978.3|31960.9|31957.3|393
1614255900000|2021-02-25 12:25:00|31981.4|31977.8|31986.9|31983.3|31989.4|31985.8|31974.4|31970.8|477
1614256200000|2021-02-25 12:30:00|31986.4|31982.8|31975.4|31971.8|31987.4|31983.8|31972.9|31969.3|631
1614256500000|2021-02-25 12:35:00|31974.9|31971.3|31969.9|31966.3|31974.9|31971.3|31958.4|31954.8|516
1614256800000|2021-02-25 12:40:00|31968.9|31965.3|31947.9|31944.3|31971.4|31967.8|31943.9|31940.3|580
1614257100000|2021-02-25 12:45:00|31947.4|31943.8|31948.4|31944.8|31953.9|31950.3|31944.4|31940.8|425
1614257400000|2021-02-25 12:50:00|31948.9|31945.3|31946.9|31943.3|31950.9|31947.3|31935.4|31931.8|737
1614257700000|2021-02-25 12:55:00|31947.4|31943.8|31960.9|31957.3|31963.9|31960.3|31946.9|31943.3|344
1614258000000|2021-02-25 13:00:00|31961.4|31957.8|31944.4|31940.8|31961.4|31957.8|31941.9|31938.3|691
1614258300000|2021-02-25 13:05:00|31944.9|31941.3|31947.9|31944.3|31956.4|31952.8|31941.9|31938.3|393
1614258600000|2021-02-25 13:10:00|31947.4|31943.8|31928.9|31925.3|31947.9|31944.3|31927.9|31924.3|348
1614258900000|2021-02-25 13:15:00|31929.4|31925.8|31939.9|31936.3|31944.4|31940.8|31925.4|31921.8|551
1614259200000|2021-02-25 13:20:00|31940.4|31936.8|31934.9|31931.3|31946.9|31943.3|31931.9|31928.3|326
1614259500000|2021-02-25 13:25:00|31935.4|31931.8|31937.4|31933.8|31945.9|31942.3|31930.9|31927.3|247
1614259800000|2021-02-25 13:30:00|31938.4|31934.8|31961.4|31957.8|31962.9|31959.3|31930.9|31927.3|868
1614260100000|2021-02-25 13:35:00|31961.9|31958.3|31987.9|31984.3|31996.4|31992.8|31956.9|31953.3|1317
1614260400000|2021-02-25 13:40:00|31988.4|31984.8|31975.9|31972.3|31988.9|31985.3|31971.9|31968.3|554
1614260700000|2021-02-25 13:45:00|31975.4|31971.8|31994.4|31990.8|32001.4|31997.8|31972.4|31968.8|710
1614261000000|2021-02-25 13:50:00|31994.9|31991.3|31998.4|31994.8|32005.9|32002.3|31992.4|31988.8|547
1614261300000|2021-02-25 13:55:00|31997.9|31994.3|31971.9|31968.3|31999.9|31996.3|31971.9|31968.3|731
1614261600000|2021-02-25 14:00:00|31972.4|31968.8|31967.4|31963.8|31980.4|31976.8|31952.9|31949.3|933
1614261900000|2021-02-25 14:05:00|31967.9|31964.3|31950.9|31947.3|31967.9|31964.3|31933.4|31929.8|695
1614262200000|2021-02-25 14:10:00|31950.4|31946.8|31939.9|31936.3|31951.4|31947.8|31935.9|31932.3|303
1614262500000|2021-02-25 14:15:00|31940.4|31936.8|31946.4|31942.8|31955.9|31952.3|31939.9|31936.3|399
1614262800000|2021-02-25 14:20:00|31945.9|31942.3|31951.4|31947.8|31957.4|31953.8|31936.9|31933.3|464
1614263100000|2021-02-25 14:25:00|31951.9|31948.3|31967.4|31963.8|31979.4|31975.8|31947.4|31943.8|871
1614263400000|2021-02-25 14:30:00|31966.8|31964.4|31973.3|31970.9|31987.3|31984.9|31925.8|31923.4|5763
1614263700000|2021-02-25 14:35:00|31976.3|31973.9|31953.3|31950.9|31978.3|31975.9|31944.3|31941.9|3616
1614264000000|2021-02-25 14:40:00|31951.3|31948.9|31948.3|31945.9|31972.3|31969.9|31942.8|31940.4|2027
1614264300000|2021-02-25 14:45:00|31948.8|31946.4|31921.8|31919.4|31962.3|31959.9|31911.8|31909.4|2546
1614264600000|2021-02-25 14:50:00|31922.8|31920.4|31924.3|31921.9|31950.3|31947.9|31908.8|31906.4|3051
1614264900000|2021-02-25 14:55:00|31924.8|31922.4|31935.3|31932.9|31948.3|31945.9|31915.8|31913.4|1939
1614265200000|2021-02-25 15:00:00|31935.8|31933.4|31908.3|31905.9|31936.8|31934.4|31898.8|31896.4|3253
1614265500000|2021-02-25 15:05:00|31908.8|31906.4|31857.8|31855.4|31917.8|31915.4|31838.3|31835.9|4964
1614265800000|2021-02-25 15:10:00|31858.8|31856.4|31845.3|31842.9|31883.3|31880.9|31834.8|31832.4|3888
1614266100000|2021-02-25 15:15:00|31843.3|31840.9|31886.8|31884.4|31888.8|31886.4|31832.3|31829.9|2706
1614266400000|2021-02-25 15:20:00|31885.8|31883.4|31927.8|31925.4|31936.3|31933.9|31885.8|31883.4|3196
1614266700000|2021-02-25 15:25:00|31927.3|31924.9|31883.8|31881.4|31931.3|31928.9|31856.8|31854.4|3717
1614267000000|2021-02-25 15:30:00|31883.3|31880.9|31816.8|31814.4|31883.3|31880.9|31799.3|31796.9|4433
1614267300000|2021-02-25 15:35:00|31817.3|31814.9|31788.3|31785.9|31817.3|31814.9|31755.3|31752.9|4780
1614267600000|2021-02-25 15:40:00|31787.3|31784.9|31807.8|31805.4|31819.8|31817.4|31769.3|31766.9|3749
1614267900000|2021-02-25 15:45:00|31803.8|31801.4|31772.3|31769.9|31817.3|31814.9|31759.8|31757.4|4104
1614268200000|2021-02-25 15:50:00|31771.8|31769.4|31798.3|31795.9|31804.3|31801.9|31739.3|31736.9|4506
1614268500000|2021-02-25 15:55:00|31798.8|31796.4|31823.3|31820.9|31829.8|31827.4|31789.3|31786.9|2898
1614268800000|2021-02-25 16:00:00|31822.8|31820.4|31861.3|31858.9|31875.8|31873.4|31812.8|31810.4|3065
1614269100000|2021-02-25 16:05:00|31862.3|31859.9|31867.8|31865.4|31870.8|31868.4|31821.8|31819.4|2067
1614269400000|2021-02-25 16:10:00|31868.3|31865.9|31855.8|31853.4|31877.3|31874.9|31845.8|31843.4|1635
1614269700000|2021-02-25 16:15:00|31856.3|31853.9|31862.8|31860.4|31873.8|31871.4|31825.8|31823.4|2298
1614270000000|2021-02-25 16:20:00|31862.3|31859.9|31833.8|31831.4|31877.8|31875.4|31806.8|31804.4|2505
1614270300000|2021-02-25 16:25:00|31834.3|31831.9|31791.8|31789.4|31838.3|31835.9|31779.3|31776.9|3554
1614270600000|2021-02-25 16:30:00|31791.3|31788.9|31785.3|31782.9|31798.3|31795.9|31773.8|31771.4|2613
1614270900000|2021-02-25 16:35:00|31785.8|31783.4|31757.3|31754.9|31789.8|31787.4|31732.3|31729.9|3033
1614271200000|2021-02-25 16:40:00|31757.8|31755.4|31718.3|31715.9|31764.3|31761.9|31706.8|31704.4|3044
1614271500000|2021-02-25 16:45:00|31718.8|31716.4|31677.8|31675.4|31718.8|31716.4|31662.8|31660.4|4284
1614271800000|2021-02-25 16:50:00|31678.3|31675.9|31693.3|31690.9|31707.3|31704.9|31643.8|31641.4|4685
1614272100000|2021-02-25 16:55:00|31692.8|31690.4|31660.8|31658.4|31701.3|31698.9|31634.3|31631.9|3131
1614272400000|2021-02-25 17:00:00|31659.3|31656.9|31646.8|31644.4|31664.3|31661.9|31609.3|31606.9|4441
1614272700000|2021-02-25 17:05:00|31645.8|31643.4|31653.3|31650.9|31661.3|31658.9|31620.8|31618.4|3256
1614273000000|2021-02-25 17:10:00|31653.8|31651.4|31676.3|31673.9|31690.3|31687.9|31601.3|31598.9|3661
1614273300000|2021-02-25 17:15:00|31676.8|31674.4|31641.8|31639.4|31696.3|31693.9|31641.8|31639.4|2863
1614273600000|2021-02-25 17:20:00|31641.3|31638.9|31659.8|31657.4|31676.8|31674.4|31617.3|31614.9|2883
1614273900000|2021-02-25 17:25:00|31660.3|31657.9|31599.3|31596.9|31660.3|31657.9|31587.8|31585.4|3219
1614274200000|2021-02-25 17:30:00|31598.8|31596.4|31562.8|31560.4|31603.8|31601.4|31541.8|31539.4|3988
1614274500000|2021-02-25 17:35:00|31564.3|31561.9|31603.8|31601.4|31606.8|31604.4|31544.8|31542.4|3640
1614274800000|2021-02-25 17:40:00|31603.6|31601.2|31585.1|31582.7|31607.6|31605.2|31565.1|31562.7|2776
1614275100000|2021-02-25 17:45:00|31584.6|31582.2|31577.6|31575.2|31621.1|31618.7|31546.6|31544.2|3212
1614275400000|2021-02-25 17:50:00|31576.1|31573.7|31482.6|31480.2|31578.1|31575.7|31481.1|31478.7|4276
1614275700000|2021-02-25 17:55:00|31482.1|31479.7|31447.6|31445.2|31507.1|31504.7|31443.6|31441.2|4958
1614276000000|2021-02-25 18:00:00|31448.1|31445.7|31422.6|31420.2|31493.1|31490.7|31369.1|31366.7|9254
1614276300000|2021-02-25 18:05:00|31423.1|31420.7|31457.6|31455.2|31466.1|31463.7|31388.6|31386.2|4903
1614276600000|2021-02-25 18:10:00|31457.1|31454.7|31491.1|31488.7|31493.1|31490.7|31422.6|31420.2|5000
1614276900000|2021-02-25 18:15:00|31488.1|31485.7|31512.1|31509.7|31516.6|31514.2|31432.1|31429.7|5519
1614277200000|2021-02-25 18:20:00|31512.6|31510.2|31547.1|31544.7|31558.1|31555.7|31505.6|31503.2|4025
1614277500000|2021-02-25 18:25:00|31547.6|31545.2|31540.1|31537.7|31562.6|31560.2|31500.1|31497.7|2903
1614277800000|2021-02-25 18:30:00|31539.6|31537.2|31516.1|31513.7|31552.6|31550.2|31500.1|31497.7|2292
1614278100000|2021-02-25 18:35:00|31515.6|31513.2|31553.1|31550.7|31553.6|31551.2|31482.1|31479.7|2229
1614278400000|2021-02-25 18:40:00|31555.1|31552.7|31571.1|31568.7|31581.1|31578.7|31519.6|31517.2|3043
1614278700000|2021-02-25 18:45:00|31569.6|31567.2|31552.1|31549.7|31576.6|31574.2|31523.6|31521.2|2867
1614279000000|2021-02-25 18:50:00|31552.6|31550.2|31500.1|31497.7|31552.6|31550.2|31486.1|31483.7|2020
1614279300000|2021-02-25 18:55:00|31499.1|31496.7|31517.6|31515.2|31522.6|31520.2|31472.1|31469.7|1889
1614279600000|2021-02-25 19:00:00|31516.1|31513.7|31582.1|31579.7|31585.6|31583.2|31490.6|31488.2|2998
1614279900000|2021-02-25 19:05:00|31581.6|31579.2|31612.6|31610.2|31617.6|31615.2|31569.1|31566.7|2336
1614280200000|2021-02-25 19:10:00|31613.1|31610.7|31604.1|31601.7|31635.6|31633.2|31600.1|31597.7|2036
1614280500000|2021-02-25 19:15:00|31604.6|31602.2|31650.1|31647.7|31653.1|31650.7|31604.1|31601.7|2646
1614280800000|2021-02-25 19:20:00|31649.6|31647.2|31674.1|31671.7|31678.6|31676.2|31638.6|31636.2|2457
1614281100000|2021-02-25 19:25:00|31673.6|31671.2|31666.6|31664.2|31681.1|31678.7|31649.6|31647.2|2105
1614281400000|2021-02-25 19:30:00|31664.6|31662.2|31616.1|31613.7|31664.6|31662.2|31614.6|31612.2|2454
1614281700000|2021-02-25 19:35:00|31616.6|31614.2|31583.1|31580.7|31622.6|31620.2|31577.6|31575.2|1988
1614282000000|2021-02-25 19:40:00|31582.6|31580.2|31583.6|31581.2|31607.6|31605.2|31575.6|31573.2|1621
1614282300000|2021-02-25 19:45:00|31583.1|31580.7|31552.1|31549.7|31598.1|31595.7|31541.1|31538.7|2188
1614282600000|2021-02-25 19:50:00|31552.6|31550.2|31525.1|31522.7|31583.1|31580.7|31522.1|31519.7|1810
1614282900000|2021-02-25 19:55:00|31525.6|31523.2|31517.1|31514.7|31544.1|31541.7|31503.1|31500.7|2063
1614283200000|2021-02-25 20:00:00|31516.6|31514.2|31503.1|31500.7|31553.6|31551.2|31502.1|31499.7|2341
1614283500000|2021-02-25 20:05:00|31503.6|31501.2|31438.6|31436.2|31521.6|31519.2|31424.1|31421.7|2674
1614283800000|2021-02-25 20:10:00|31436.6|31434.2|31447.1|31444.7|31489.1|31486.7|31433.6|31431.2|3590
1614284100000|2021-02-25 20:15:00|31447.6|31445.2|31418.6|31416.2|31451.6|31449.2|31398.1|31395.7|2829
1614284400000|2021-02-25 20:20:00|31420.3|31417.9|31386.8|31384.4|31451.3|31448.9|31376.3|31373.9|2491
1614284700000|2021-02-25 20:25:00|31386.3|31383.9|31397.8|31395.4|31434.8|31432.4|31384.3|31381.9|3009
1614285000000|2021-02-25 20:30:00|31396.3|31393.9|31348.3|31345.9|31438.3|31435.9|31348.3|31345.9|3708
1614285300000|2021-02-25 20:35:00|31345.3|31342.9|31345.3|31342.9|31360.8|31358.4|31294.8|31292.4|3568
1614285600000|2021-02-25 20:40:00|31345.8|31343.4|31413.8|31411.4|31421.8|31419.4|31310.3|31307.9|4401
1614285900000|2021-02-25 20:45:00|31415.8|31413.4|31467.3|31464.9|31507.8|31505.4|31405.8|31403.4|5065
1614286200000|2021-02-25 20:50:00|31470.3|31467.9|31461.3|31458.9|31491.8|31489.4|31410.3|31407.9|3878
1614286500000|2021-02-25 20:55:00|31464.3|31461.9|31402.8|31400.4|31464.3|31461.9|31398.8|31396.4|5863
1614286800000|2021-02-25 21:00:00|31392.5|31390.1|31467.7|31462.9|31470.2|31465.4|31386.7|31381.9|2041
1614287100000|2021-02-25 21:05:00|31466.7|31461.9|31457.7|31452.9|31525.7|31520.9|31450.2|31445.4|2321
1614287400000|2021-02-25 21:10:00|31458.2|31453.4|31439|31429.2|31477.2|31472.4|31412.7|31407.9|784
1614287700000|2021-02-25 21:15:00|31438.8|31429|31417|31407.2|31440.1|31430.3|31413.2|31403.4|1
1614288000000|2021-02-25 21:20:00|31416.8|31407|31419|31409.2|31426.6|31416.8|31410.2|31400.4|0
1614288300000|2021-02-25 21:25:00|31418.1|31408.3|31417.6|31407.8|31423|31413.2|31415.9|31406.1|0
1614288600000|2021-02-25 21:30:00|31409.7|31404.9|31390.7|31385.9|31418.7|31413.9|31381.7|31376.9|459
1614288900000|2021-02-25 21:35:00|31395.7|31390.9|31397.7|31392.9|31421.7|31416.9|31385.7|31380.9|254
1614289200000|2021-02-25 21:40:00|31400.7|31395.9|31388.7|31383.9|31413.7|31408.9|31385.7|31380.9|184
1614289500000|2021-02-25 21:45:00|31385.7|31380.9|31382.7|31377.9|31398.7|31393.9|31382.7|31377.9|210
1614289800000|2021-02-25 21:50:00|31384.7|31379.9|31328.7|31323.9|31386.7|31381.9|31328.7|31323.9|292
1614290100000|2021-02-25 21:55:00|31329.7|31324.9|31329.2|31319.4|31353.7|31348.9|31316.7|31311.9|264
1614290400000|2021-02-25 22:00:00|31328.9|31319.1|31334.7|31324.9|31335|31325.2|31328|31318.2|0
1614290700000|2021-02-25 22:05:00|31334.8|31325|31335.7|31325.9|31337.5|31327.7|31332.9|31323.1|0
1614291000000|2021-02-25 22:10:00|31336.3|31326.5|31329.1|31319.3|31336.3|31326.5|31325.5|31315.7|0
1614291300000|2021-02-25 22:15:00|31328.1|31318.3|31330.6|31320.8|31332.3|31322.5|31327.1|31317.3|0
1614291600000|2021-02-25 22:20:00|31330.4|31320.6|31335.6|31325.8|31340.7|31330.9|31328.9|31319.1|0
1614291900000|2021-02-25 22:25:00|31335.8|31326|31338.1|31328.3|31343.6|31333.8|31333.8|31324|0
1614292200000|2021-02-25 22:30:00|31338.2|31328.4|31339|31329.2|31339.4|31329.6|31335.4|31325.6|0
1614292500000|2021-02-25 22:35:00|31339.5|31329.7|31329.5|31319.7|31341|31331.2|31329.5|31319.7|0
1614292800000|2021-02-25 22:40:00|31330.7|31320.9|31329.2|31319.4|31334.6|31324.8|31328.5|31318.7|0
1614293100000|2021-02-25 22:45:00|31329.1|31319.3|31328|31318.2|31331.6|31321.8|31327.2|31317.4|0
1614293400000|2021-02-25 22:50:00|31327.2|31317.4|31335.6|31325.8|31337.3|31327.5|31327.2|31317.4|0
1614293700000|2021-02-25 22:55:00|31335.9|31326.1|31336.6|31326.8|31338.7|31328.9|31332.4|31322.6|0
1614294000000|2021-02-25 23:00:00|31351.7|31346.9|31384.7|31379.9|31391.7|31386.9|31293.7|31288.9|855
1614294300000|2021-02-25 23:05:00|31385.2|31380.4|31371.7|31366.9|31392.2|31387.4|31366.2|31361.4|341
1614294600000|2021-02-25 23:10:00|31371.2|31366.4|31392.7|31387.9|31404.2|31399.4|31371.2|31366.4|285
1614294900000|2021-02-25 23:15:00|31395.2|31390.4|31420.2|31415.4|31427.7|31422.9|31392.7|31387.9|414
1614295200000|2021-02-25 23:20:00|31420.7|31415.9|31357.7|31352.9|31424.2|31419.4|31348.2|31343.4|455
1614295500000|2021-02-25 23:25:00|31358.2|31353.4|31382.7|31377.9|31382.7|31377.9|31355.2|31350.4|287
1614295800000|2021-02-25 23:30:00|31383.2|31378.4|31394.2|31389.4|31404.2|31399.4|31362.7|31357.9|422
1614296100000|2021-02-25 23:35:00|31393.7|31388.9|31415.2|31410.4|31430.2|31425.4|31393.7|31388.9|472
1614296400000|2021-02-25 23:40:00|31415.7|31410.9|31408.2|31403.4|31425.7|31420.9|31395.7|31390.9|301
1614296700000|2021-02-25 23:45:00|31408.7|31403.9|31422.2|31417.4|31430.7|31425.9|31408.7|31403.9|285
1614297000000|2021-02-25 23:50:00|31422.7|31417.9|31396.2|31391.4|31430.2|31425.4|31390.2|31385.4|313
1614297300000|2021-02-25 23:55:00|31393.2|31388.4|31349.2|31344.4|31395.2|31390.4|31346.7|31341.9|669
1614297600000|2021-02-26 00:00:00|31347.2|31342.4|31372.2|31367.4|31383.7|31378.9|31340.2|31335.4|882
1614297900000|2021-02-26 00:05:00|31373.2|31368.4|31317.7|31312.9|31379.7|31374.9|31307.2|31302.4|1383
1614298200000|2021-02-26 00:10:00|31317.2|31312.4|31311.7|31306.9|31340.7|31335.9|31295.7|31290.9|846
1614298500000|2021-02-26 00:15:00|31311.2|31306.4|31274.7|31269.9|31326.7|31321.9|31269.2|31264.4|1445
1614298800000|2021-02-26 00:20:00|31275.2|31270.4|31255.7|31250.9|31295.2|31290.4|31251.2|31246.4|1188
1614299100000|2021-02-26 00:25:00|31256.2|31251.4|31258.2|31253.4|31281.7|31276.9|31251.7|31246.9|707
1614299400000|2021-02-26 00:30:00|31255.7|31250.9|31238.7|31233.9|31262.2|31257.4|31235.2|31230.4|916
1614299700000|2021-02-26 00:35:00|31239.2|31234.4|31304.7|31299.9|31313.2|31308.4|31234.2|31229.4|1351
1614300000000|2021-02-26 00:40:00|31305.7|31300.9|31299.2|31294.4|31322.2|31317.4|31291.2|31286.4|651
1614300300000|2021-02-26 00:45:00|31298.7|31293.9|31353.7|31348.9|31358.7|31353.9|31289.7|31284.9|819
1614300600000|2021-02-26 00:50:00|31354.2|31349.4|31349.2|31344.4|31357.7|31352.9|31333.7|31328.9|724
1614300900000|2021-02-26 00:55:00|31348.7|31343.9|31386.7|31381.9|31401.7|31396.9|31347.2|31342.4|830
1614301200000|2021-02-26 01:00:00|31384.7|31379.9|31450.2|31445.4|31466.7|31461.9|31372.7|31367.9|1701
1614301500000|2021-02-26 01:05:00|31449.7|31444.9|31433.2|31428.4|31467.7|31462.9|31423.7|31418.9|936
1614301800000|2021-02-26 01:10:00|31433.7|31428.9|31434.2|31429.4|31442.2|31437.4|31412.2|31407.4|907
1614302100000|2021-02-26 01:15:00|31432.7|31427.9|31424.7|31419.9|31451.7|31446.9|31416.7|31411.9|775
1614302400000|2021-02-26 01:20:00|31424.2|31419.4|31429.7|31424.9|31448.2|31443.4|31420.7|31415.9|728
1614302700000|2021-02-26 01:25:00|31429.2|31424.4|31408.7|31403.9|31440.7|31435.9|31390.7|31385.9|851
1614303000000|2021-02-26 01:30:00|31409.2|31404.4|31394.7|31389.9|31413.7|31408.9|31372.2|31367.4|750
1614303300000|2021-02-26 01:35:00|31394.2|31389.4|31383.7|31378.9|31398.2|31393.4|31374.7|31369.9|502
1614303600000|2021-02-26 01:40:00|31384.7|31379.9|31378.7|31373.9|31417.7|31412.9|31370.7|31365.9|720
1614303900000|2021-02-26 01:45:00|31378.2|31373.4|31380.7|31375.9|31381.2|31376.4|31352.7|31347.9|675
1614304200000|2021-02-26 01:50:00|31380.2|31375.4|31427.7|31422.9|31432.2|31427.4|31374.7|31369.9|843
1614304500000|2021-02-26 01:55:00|31428.2|31423.4|31422.7|31417.9|31444.7|31439.9|31402.7|31397.9|541
1614304800000|2021-02-26 02:00:00|31423.7|31418.9|31429.7|31424.9|31448.7|31443.9|31419.7|31414.9|535
1614305100000|2021-02-26 02:05:00|31430.7|31425.9|31431.7|31426.9|31448.2|31443.4|31423.7|31418.9|357
1614305400000|2021-02-26 02:10:00|31432.2|31427.4|31447.7|31442.9|31451.2|31446.4|31423.2|31418.4|242
1614305700000|2021-02-26 02:15:00|31448.2|31443.4|31463.2|31458.4|31480.7|31475.9|31447.2|31442.4|798
1614306000000|2021-02-26 02:20:00|31463.7|31458.9|31482.7|31477.9|31484.2|31479.4|31458.2|31453.4|510
1614306300000|2021-02-26 02:25:00|31483.2|31478.4|31479.2|31474.4|31494.7|31489.9|31473.7|31468.9|624
1614306600000|2021-02-26 02:30:00|31478.7|31473.9|31467.7|31462.9|31491.7|31486.9|31459.7|31454.9|759
1614306900000|2021-02-26 02:35:00|31466.7|31461.9|31456.7|31451.9|31482.2|31477.4|31452.7|31447.9|474
1614307200000|2021-02-26 02:40:00|31456.2|31451.4|31459.7|31454.9|31481.7|31476.9|31446.2|31441.4|515
1614307500000|2021-02-26 02:45:00|31459.2|31454.4|31450.7|31445.9|31470.2|31465.4|31444.7|31439.9|342
1614307800000|2021-02-26 02:50:00|31449.7|31444.9|31441.7|31436.9|31467.2|31462.4|31440.7|31435.9|348
1614308100000|2021-02-26 02:55:00|31442.2|31437.4|31434.2|31429.4|31469.2|31464.4|31430.7|31425.9|390
1614308400000|2021-02-26 03:00:00|31432.2|31427.4|31446.7|31441.9|31454.7|31449.9|31425.7|31420.9|594
1614308700000|2021-02-26 03:05:00|31446.2|31441.4|31471.7|31466.9|31472.7|31467.9|31442.2|31437.4|387
1614309000000|2021-02-26 03:10:00|31472.2|31467.4|31441.7|31436.9|31473.2|31468.4|31440.2|31435.4|414
1614309300000|2021-02-26 03:15:00|31442.2|31437.4|31445.7|31440.9|31455.7|31450.9|31438.2|31433.4|322
1614309600000|2021-02-26 03:20:00|31445.2|31440.4|31437.7|31432.9|31448.7|31443.9|31428.2|31423.4|416
1614309900000|2021-02-26 03:25:00|31438.2|31433.4|31427.2|31422.4|31446.2|31441.4|31425.2|31420.4|319
1614310200000|2021-02-26 03:30:00|31426.7|31421.9|31399.2|31394.4|31432.2|31427.4|31391.2|31386.4|658
1614310500000|2021-02-26 03:35:00|31398.7|31393.9|31387.7|31382.9|31410.2|31405.4|31385.7|31380.9|343
1614310800000|2021-02-26 03:40:00|31387.2|31382.4|31387.7|31382.9|31403.7|31398.9|31381.7|31376.9|459
1614311100000|2021-02-26 03:45:00|31387.2|31382.4|31381.7|31376.9|31387.7|31382.9|31367.7|31362.9|553
1614311400000|2021-02-26 03:50:00|31381.2|31376.4|31374.7|31369.9|31391.2|31386.4|31374.2|31369.4|321
1614311700000|2021-02-26 03:55:00|31372.7|31367.9|31385.7|31380.9|31397.7|31392.9|31372.7|31367.9|357
1614312000000|2021-02-26 04:00:00|31386.2|31381.4|31394.7|31389.9|31409.7|31404.9|31379.2|31374.4|322
1614312300000|2021-02-26 04:05:00|31395.2|31390.4|31387.7|31382.9|31403.2|31398.4|31382.2|31377.4|230
1614312600000|2021-02-26 04:10:00|31387.2|31382.4|31361.2|31356.4|31387.2|31382.4|31350.7|31345.9|523
1614312900000|2021-02-26 04:15:00|31360.7|31355.9|31381.2|31376.4|31381.7|31376.9|31357.2|31352.4|261
1614313200000|2021-02-26 04:20:00|31380.7|31375.9|31370.7|31365.9|31380.7|31375.9|31352.7|31347.9|337
1614313500000|2021-02-26 04:25:00|31369.7|31364.9|31379.7|31374.9|31384.7|31379.9|31367.7|31362.9|254
1614313800000|2021-02-26 04:30:00|31380.2|31375.4|31361.2|31356.4|31381.2|31376.4|31360.7|31355.9|196
1614314100000|2021-02-26 04:35:00|31360.7|31355.9|31356.2|31351.4|31381.7|31376.9|31349.7|31344.9|248
1614314400000|2021-02-26 04:40:00|31355.7|31350.9|31342.2|31337.4|31359.2|31354.4|31339.7|31334.9|287
1614314700000|2021-02-26 04:45:00|31342.7|31337.9|31316.7|31311.9|31342.7|31337.9|31310.2|31305.4|614
1614315000000|2021-02-26 04:50:00|31316.2|31311.4|31302.7|31297.9|31325.7|31320.9|31294.7|31289.9|576
1614315300000|2021-02-26 04:55:00|31300.7|31295.9|31298.7|31293.9|31308.2|31303.4|31276.7|31271.9|556
1614315600000|2021-02-26 05:00:00|31300.2|31295.4|31281.2|31276.4|31304.2|31299.4|31271.2|31266.4|523
1614315900000|2021-02-26 05:05:00|31283.7|31278.9|31290.7|31285.9|31298.2|31293.4|31272.2|31267.4|439
1614316200000|2021-02-26 05:10:00|31291.2|31286.4|31266.7|31261.9|31296.7|31291.9|31257.2|31252.4|306
1614316500000|2021-02-26 05:15:00|31266.2|31261.4|31257.7|31252.9|31270.7|31265.9|31255.2|31250.4|309
1614316800000|2021-02-26 05:20:00|31258.2|31253.4|31276.7|31271.9|31278.7|31273.9|31253.2|31248.4|322
1614317100000|2021-02-26 05:25:00|31275.7|31270.9|31267.7|31262.9|31277.2|31272.4|31259.2|31254.4|326
1614317400000|2021-02-26 05:30:00|31268.2|31263.4|31243.7|31238.9|31268.7|31263.9|31238.2|31233.4|802
1614317700000|2021-02-26 05:35:00|31244.2|31239.4|31254.7|31249.9|31257.7|31252.9|31234.7|31229.9|474
1614318000000|2021-02-26 05:40:00|31255.2|31250.4|31294.7|31289.9|31297.7|31292.9|31248.7|31243.9|629
1614318300000|2021-02-26 05:45:00|31295.2|31290.4|31249.2|31244.4|31296.2|31291.4|31248.2|31243.4|516
1614318600000|2021-02-26 05:50:00|31247.7|31242.9|31229.7|31224.9|31255.2|31250.4|31225.2|31220.4|691
1614318900000|2021-02-26 05:55:00|31229.2|31224.4|31220.7|31215.9|31239.2|31234.4|31219.7|31214.9|465
1614319200000|2021-02-26 06:00:00|31219.7|31214.9|31280.2|31275.4|31282.2|31277.4|31215.7|31210.9|784
1614319500000|2021-02-26 06:05:00|31281.7|31276.9|31302.7|31297.9|31305.7|31300.9|31274.2|31269.4|801
1614319800000|2021-02-26 06:10:00|31303.2|31298.4|31322.7|31317.9|31328.7|31323.9|31302.7|31297.9|549
1614320100000|2021-02-26 06:15:00|31323.2|31318.4|31326.7|31321.9|31331.7|31326.9|31313.2|31308.4|253
1614320400000|2021-02-26 06:20:00|31327.2|31322.4|31328.2|31323.4|31328.7|31323.9|31305.2|31300.4|351
1614320700000|2021-02-26 06:25:00|31329.7|31324.9|31336.7|31331.9|31345.7|31340.9|31324.2|31319.4|409
1614321000000|2021-02-26 06:30:00|31337.2|31332.4|31309.2|31304.4|31346.2|31341.4|31306.2|31301.4|354
1614321300000|2021-02-26 06:35:00|31308.7|31303.9|31285.2|31280.4|31311.7|31306.9|31274.7|31269.9|555
1614321600000|2021-02-26 06:40:00|31284.7|31279.9|31292.2|31287.4|31302.7|31297.9|31280.2|31275.4|319
1614321900000|2021-02-26 06:45:00|31290.7|31285.9|31293.2|31288.4|31294.7|31289.9|31272.7|31267.9|304
1614322200000|2021-02-26 06:50:00|31293.7|31288.9|31254.7|31249.9|31307.2|31302.4|31250.7|31245.9|576
1614322500000|2021-02-26 06:55:00|31254.2|31249.4|31242.7|31237.9|31267.7|31262.9|31237.7|31232.9|317
1614322800000|2021-02-26 07:00:00|31242.1|31238.5|31229.1|31225.5|31290.1|31286.5|31227.1|31223.5|900
1614323100000|2021-02-26 07:05:00|31228.6|31225|31207.1|31203.5|31236.6|31233|31200.6|31197|995
1614323400000|2021-02-26 07:10:00|31206.6|31203|31216.1|31212.5|31219.6|31216|31180.6|31177|987
1614323700000|2021-02-26 07:15:00|31215.6|31212|31205.1|31201.5|31220.1|31216.5|31180.1|31176.5|745
1614324000000|2021-02-26 07:20:00|31205.6|31202|31229.6|31226|31239.1|31235.5|31205.1|31201.5|609
1614324300000|2021-02-26 07:25:00|31229.1|31225.5|31275.1|31271.5|31277.6|31274|31229.1|31225.5|689
1614324600000|2021-02-26 07:30:00|31274.6|31271|31273.1|31269.5|31300.1|31296.5|31267.6|31264|849
1614324900000|2021-02-26 07:35:00|31273.6|31270|31265.1|31261.5|31289.6|31286|31257.6|31254|665
1614325200000|2021-02-26 07:40:00|31265.6|31262|31272.1|31268.5|31287.1|31283.5|31255.1|31251.5|373
1614325500000|2021-02-26 07:45:00|31271.6|31268|31261.1|31257.5|31283.6|31280|31251.6|31248|850
1614325800000|2021-02-26 07:50:00|31261.6|31258|31282.1|31278.5|31300.6|31297|31253.6|31250|773
1614326100000|2021-02-26 07:55:00|31281.6|31278|31257.1|31253.5|31303.1|31299.5|31254.6|31251|842
1614326400000|2021-02-26 08:00:00|31259.1|31255.5|31259.6|31256|31270.1|31266.5|31242.1|31238.5|1907
1614326700000|2021-02-26 08:05:00|31258.1|31254.5|31293.1|31289.5|31321.1|31317.5|31243.1|31239.5|1858
1614327000000|2021-02-26 08:10:00|31292.1|31288.5|31321.6|31318|31338.6|31335|31285.1|31281.5|1377
1614327300000|2021-02-26 08:15:00|31321.1|31317.5|31353.1|31349.5|31353.1|31349.5|31292.1|31288.5|1107
1614327600000|2021-02-26 08:20:00|31353.6|31350|31381.1|31377.5|31392.1|31388.5|31348.6|31345|1113
1614327900000|2021-02-26 08:25:00|31379.1|31375.5|31393.1|31389.5|31410.6|31407|31376.1|31372.5|969
1614328200000|2021-02-26 08:30:00|31402.1|31398.5|31424.1|31420.5|31424.1|31420.5|31383.1|31379.5|1137
1614328500000|2021-02-26 08:35:00|31424.6|31421|31439.1|31435.5|31454.1|31450.5|31418.1|31414.5|1306
1614328800000|2021-02-26 08:40:00|31438.1|31434.5|31469.1|31465.5|31474.1|31470.5|31432.1|31428.5|1334
1614329100000|2021-02-26 08:45:00|31468.6|31465|31450.6|31447|31476.1|31472.5|31444.1|31440.5|766
1614329400000|2021-02-26 08:50:00|31451.1|31447.5|31450.1|31446.5|31474.6|31471|31441.1|31437.5|1285
1614329700000|2021-02-26 08:55:00|31450.6|31447|31442.1|31438.5|31462.6|31459|31436.1|31432.5|988
1614330000000|2021-02-26 09:00:00|31441.6|31438|31393.1|31389.5|31441.6|31438|31392.6|31389|1497
1614330300000|2021-02-26 09:05:00|31393.6|31390|31431.6|31428|31433.6|31430|31393.1|31389.5|650
1614330600000|2021-02-26 09:10:00|31432.6|31429|31438.6|31435|31443.6|31440|31426.1|31422.5|511
1614330900000|2021-02-26 09:15:00|31439.1|31435.5|31442.6|31439|31460.6|31457|31434.6|31431|578
1614331200000|2021-02-26 09:20:00|31441.1|31437.5|31421.1|31417.5|31441.1|31437.5|31396.6|31393|778
1614331500000|2021-02-26 09:25:00|31421.6|31418|31402.1|31398.5|31426.1|31422.5|31401.1|31397.5|491
1614331800000|2021-02-26 09:30:00|31401.6|31398|31401.1|31397.5|31405.1|31401.5|31382.1|31378.5|607
1614332100000|2021-02-26 09:35:00|31400.6|31397|31415.1|31411.5|31425.6|31422|31398.1|31394.5|491
1614332400000|2021-02-26 09:40:00|31416.1|31412.5|31430.1|31426.5|31433.6|31430|31401.6|31398|482
1614332700000|2021-02-26 09:45:00|31427.6|31424|31418.6|31415|31441.6|31438|31411.6|31408|526
1614333000000|2021-02-26 09:50:00|31418.1|31414.5|31391.1|31387.5|31419.1|31415.5|31374.1|31370.5|839
1614333300000|2021-02-26 09:55:00|31390.6|31387|31406.6|31403|31427.1|31423.5|31390.1|31386.5|618
1614333600000|2021-02-26 10:00:00|31406.1|31402.5|31391.1|31387.5|31410.1|31406.5|31378.6|31375|444
1614333900000|2021-02-26 10:05:00|31390.6|31387|31382.1|31378.5|31390.6|31387|31365.1|31361.5|659
1614334200000|2021-02-26 10:10:00|31380.1|31376.5|31405.1|31401.5|31415.1|31411.5|31376.1|31372.5|559
1614334500000|2021-02-26 10:15:00|31404.6|31401|31416.1|31412.5|31418.6|31415|31396.1|31392.5|511
1614334800000|2021-02-26 10:20:00|31416.6|31413|31407.6|31404|31418.1|31414.5|31389.6|31386|362
1614335100000|2021-02-26 10:25:00|31408.1|31404.5|31408.6|31405|31414.6|31411|31388.6|31385|305
1614335400000|2021-02-26 10:30:00|31408.1|31404.5|31413.1|31409.5|31427.1|31423.5|31394.6|31391|507
1614335700000|2021-02-26 10:35:00|31412.1|31408.5|31421.1|31417.5|31432.6|31429|31410.1|31406.5|455
1614336000000|2021-02-26 10:40:00|31421.6|31418|31405.1|31401.5|31436.1|31432.5|31404.1|31400.5|560
1614336300000|2021-02-26 10:45:00|31405.6|31402|31393.1|31389.5|31416.6|31413|31387.6|31384|480
1614336600000|2021-02-26 10:50:00|31392.6|31389|31363.1|31359.5|31396.1|31392.5|31355.1|31351.5|696
1614336900000|2021-02-26 10:55:00|31362.6|31359|31348.1|31344.5|31366.6|31363|31347.1|31343.5|746
1614337200000|2021-02-26 11:00:00|31346.1|31342.5|31370.1|31366.5|31380.1|31376.5|31344.1|31340.5|584
1614337500000|2021-02-26 11:05:00|31370.6|31367|31350.6|31347|31380.1|31376.5|31348.6|31345|627
1614337800000|2021-02-26 11:10:00|31351.1|31347.5|31327.1|31323.5|31352.1|31348.5|31322.1|31318.5|909
1614338100000|2021-02-26 11:15:00|31326.6|31323|31328.6|31325|31355.6|31352|31320.1|31316.5|715
1614338400000|2021-02-26 11:20:00|31328.1|31324.5|31314.6|31311|31329.1|31325.5|31304.1|31300.5|698
1614338700000|2021-02-26 11:25:00|31316.1|31312.5|31283.6|31280|31317.1|31313.5|31271.6|31268|810
1614339000000|2021-02-26 11:30:00|31283.1|31279.5|31263.1|31259.5|31296.1|31292.5|31261.6|31258|1094
1614339300000|2021-02-26 11:35:00|31262.6|31259|31249.1|31245.5|31271.1|31267.5|31243.1|31239.5|852
1614339600000|2021-02-26 11:40:00|31250.6|31247|31232.6|31229|31256.1|31252.5|31229.6|31226|1085
1614339900000|2021-02-26 11:45:00|31232.1|31228.5|31231.1|31227.5|31240.6|31237|31206.6|31203|997
1614340200000|2021-02-26 11:50:00|31231.6|31228|31252.1|31248.5|31267.1|31263.5|31224.1|31220.5|1107
1614340500000|2021-02-26 11:55:00|31251.6|31248|31269.1|31265.5|31276.6|31273|31243.6|31240|999
1614340800000|2021-02-26 12:00:00|31268.6|31265|31355.6|31352|31357.1|31353.5|31264.1|31260.5|2002
1614341100000|2021-02-26 12:05:00|31356.1|31352.5|31341.1|31337.5|31385.6|31382|31335.1|31331.5|1828
1614341400000|2021-02-26 12:10:00|31341.6|31338|31312.1|31308.5|31341.6|31338|31309.1|31305.5|813
1614341700000|2021-02-26 12:15:00|31310.1|31306.5|31342.6|31339|31348.6|31345|31308.6|31305|870
1614342000000|2021-02-26 12:20:00|31342.1|31338.5|31355.1|31351.5|31360.6|31357|31317.6|31314|939
1614342300000|2021-02-26 12:25:00|31354.1|31350.5|31353.1|31349.5|31360.1|31356.5|31341.6|31338|597
1614342600000|2021-02-26 12:30:00|31352.6|31349|31361.6|31358|31362.6|31359|31334.6|31331|1021
1614342900000|2021-02-26 12:35:00|31360.6|31357|31366.1|31362.5|31377.6|31374|31338.6|31335|759
1614343200000|2021-02-26 12:40:00|31367.1|31363.5|31368.1|31364.5|31380.6|31377|31349.1|31345.5|1061
1614343500000|2021-02-26 12:45:00|31367.6|31364|31340.6|31337|31374.1|31370.5|31338.6|31335|1090
1614343800000|2021-02-26 12:50:00|31340.1|31336.5|31329.1|31325.5|31369.1|31365.5|31327.1|31323.5|785
1614344100000|2021-02-26 12:55:00|31328.6|31325|31285.6|31282|31338.1|31334.5|31280.1|31276.5|1596
1614344400000|2021-02-26 13:00:00|31286.1|31282.5|31287.1|31283.5|31298.1|31294.5|31255.1|31251.5|1268
1614344700000|2021-02-26 13:05:00|31287.6|31284|31271.1|31267.5|31304.1|31300.5|31266.1|31262.5|862
1614345000000|2021-02-26 13:10:00|31270.6|31267|31292.1|31288.5|31297.1|31293.5|31253.1|31249.5|1106
1614345300000|2021-02-26 13:15:00|31292.6|31289|31296.1|31292.5|31315.1|31311.5|31260.6|31257|1439
1614345600000|2021-02-26 13:20:00|31295.6|31292|31297.1|31293.5|31307.6|31304|31272.6|31269|804
1614345900000|2021-02-26 13:25:00|31296.1|31292.5|31289.6|31286|31307.1|31303.5|31279.1|31275.5|615
1614346200000|2021-02-26 13:30:00|31290.1|31286.5|31351.1|31347.5|31367.1|31363.5|31281.6|31278|2600
1614346500000|2021-02-26 13:35:00|31351.6|31348|31375.1|31371.5|31385.1|31381.5|31334.1|31330.5|1354
1614346800000|2021-02-26 13:40:00|31374.6|31371|31372.6|31369|31391.6|31388|31357.6|31354|1158
1614347100000|2021-02-26 13:45:00|31373.1|31369.5|31357.6|31354|31383.1|31379.5|31348.6|31345|961
1614347400000|2021-02-26 13:50:00|31357.1|31353.5|31362.6|31359|31376.6|31373|31334.6|31331|941
1614347700000|2021-02-26 13:55:00|31363.1|31359.5|31393.1|31389.5|31398.1|31394.5|31349.1|31345.5|852
1614348000000|2021-02-26 14:00:00|31392.6|31389|31401.1|31397.5|31411.1|31407.5|31385.6|31382|1028
1614348300000|2021-02-26 14:05:00|31401.6|31398|31386.1|31382.5|31403.6|31400|31379.6|31376|589
1614348600000|2021-02-26 14:10:00|31386.6|31383|31399.1|31395.5|31405.1|31401.5|31385.6|31382|564
1614348900000|2021-02-26 14:15:00|31398.6|31395|31391.6|31388|31398.6|31395|31381.6|31378|679
1614349200000|2021-02-26 14:20:00|31392.1|31388.5|31411.1|31407.5|31416.1|31412.5|31387.1|31383.5|702
1614349500000|2021-02-26 14:25:00|31410.6|31407|31420.6|31417|31436.6|31433|31401.1|31397.5|1282
1614349800000|2021-02-26 14:30:00|31420|31417.6|31301.5|31299.1|31422|31419.6|31295|31292.6|9514
1614350100000|2021-02-26 14:35:00|31300.5|31298.1|31286|31283.6|31321|31318.6|31270.5|31268.1|5846
1614350400000|2021-02-26 14:40:00|31285.5|31283.1|31302.5|31300.1|31319.5|31317.1|31269|31266.6|3769
1614350700000|2021-02-26 14:45:00|31302|31299.6|31323.5|31321.1|31389.5|31387.1|31273.5|31271.1|4415
1614351000000|2021-02-26 14:50:00|31324.5|31322.1|31262.5|31260.1|31325.5|31323.1|31250.5|31248.1|4860
1614351300000|2021-02-26 14:55:00|31261|31258.6|31215.5|31213.1|31265.5|31263.1|31211|31208.6|3844
1614351600000|2021-02-26 15:00:00|31215|31212.6|31186.5|31184.1|31222|31219.6|31150|31147.6|5286
1614351900000|2021-02-26 15:05:00|31190.5|31188.1|31103.5|31101.1|31203.5|31201.1|31097.5|31095.1|4901
1614352200000|2021-02-26 15:10:00|31104|31101.6|31115|31112.6|31136|31133.6|31090|31087.6|4586
1614352500000|2021-02-26 15:15:00|31112.5|31110.1|31101|31098.6|31148|31145.6|31073.5|31071.1|4318
1614352800000|2021-02-26 15:20:00|31100.5|31098.1|31045.5|31043.1|31105.5|31103.1|31023.5|31021.1|5384
1614353100000|2021-02-26 15:25:00|31046|31043.6|30932|30929.6|31091.5|31089.1|30904.5|30902.1|7145
1614353400000|2021-02-26 15:30:00|30928.5|30926.1|30967.5|30965.1|31009.5|31007.1|30928.5|30926.1|5968
1614353700000|2021-02-26 15:35:00|30968.5|30966.1|31117.5|31115.1|31126|31123.6|30938|30935.6|5168
1614354000000|2021-02-26 15:40:00|31116.5|31114.1|31121.3|31118.9|31140.3|31137.9|31078|31075.6|4595
1614354300000|2021-02-26 15:45:00|31120.8|31118.4|31170.8|31168.4|31184.8|31182.4|31104.8|31102.4|5253
1614354600000|2021-02-26 15:50:00|31170.3|31167.9|31160.8|31158.4|31183.8|31181.4|31124.3|31121.9|4410
1614354900000|2021-02-26 15:55:00|31161.3|31158.9|31125.3|31122.9|31166.3|31163.9|31102.8|31100.4|4051
1614355200000|2021-02-26 16:00:00|31126.3|31123.9|31212.3|31209.9|31220.8|31218.4|31114.3|31111.9|3855
1614355500000|2021-02-26 16:05:00|31212.8|31210.4|31189.3|31186.9|31240.3|31237.9|31185.3|31182.9|3304
1614355800000|2021-02-26 16:10:00|31189.8|31187.4|31166.3|31163.9|31202.8|31200.4|31143.3|31140.9|1805
1614356100000|2021-02-26 16:15:00|31165.8|31163.4|31125.3|31122.9|31197.3|31194.9|31109.3|31106.9|1667
1614356400000|2021-02-26 16:20:00|31126.3|31123.9|31074.3|31071.9|31133.3|31130.9|31053.3|31050.9|2531
1614356700000|2021-02-26 16:25:00|31074.8|31072.4|31045.3|31042.9|31103.3|31100.9|31041.3|31038.9|2293
1614357000000|2021-02-26 16:30:00|31045.8|31043.4|31138.3|31135.9|31150.8|31148.4|31035.3|31032.9|3209
1614357300000|2021-02-26 16:35:00|31137.8|31135.4|31220.3|31217.9|31231.3|31228.9|31136.3|31133.9|2636
1614357600000|2021-02-26 16:40:00|31221.3|31218.9|31208.8|31206.4|31247.3|31244.9|31205.3|31202.9|2030
1614357900000|2021-02-26 16:45:00|31206.3|31203.9|31181.8|31179.4|31219.8|31217.4|31157.3|31154.9|1708
1614358200000|2021-02-26 16:50:00|31182.3|31179.9|31159.8|31157.4|31188.8|31186.4|31132.3|31129.9|1894
1614358500000|2021-02-26 16:55:00|31159.3|31156.9|31172.8|31170.4|31173.3|31170.9|31132.8|31130.4|1484
1614358800000|2021-02-26 17:00:00|31173.3|31170.9|31195.3|31192.9|31203.8|31201.4|31158.8|31156.4|1759
1614359100000|2021-02-26 17:05:00|31194.8|31192.4|31239.3|31236.9|31241.3|31238.9|31142.3|31139.9|2109
1614359400000|2021-02-26 17:10:00|31238.8|31236.4|31289.3|31286.9|31297.8|31295.4|31236.3|31233.9|2689
1614359700000|2021-02-26 17:15:00|31290.3|31287.9|31308.3|31305.9|31319.3|31316.9|31272.8|31270.4|2943
1614360000000|2021-02-26 17:20:00|31308.8|31306.4|31294.3|31291.9|31318.3|31315.9|31280.3|31277.9|1845
1614360300000|2021-02-26 17:25:00|31293.3|31290.9|31262.3|31259.9|31298.3|31295.9|31256.3|31253.9|1470
1614360600000|2021-02-26 17:30:00|31263.3|31260.9|31269.3|31266.9|31287.8|31285.4|31260.3|31257.9|1298
1614360900000|2021-02-26 17:35:00|31269.8|31267.4|31239.3|31236.9|31284.8|31282.4|31236.8|31234.4|1791
1614361200000|2021-02-26 17:40:00|31239.8|31237.4|31234.8|31232.4|31250.8|31248.4|31219.8|31217.4|1374
1614361500000|2021-02-26 17:45:00|31235.3|31232.9|31221.3|31218.9|31242.8|31240.4|31206.3|31203.9|1275
1614361800000|2021-02-26 17:50:00|31220.8|31218.4|31230.3|31227.9|31256.8|31254.4|31198.8|31196.4|1453
1614362100000|2021-02-26 17:55:00|31230.8|31228.4|31178.3|31175.9|31231.3|31228.9|31170.3|31167.9|1772
1614362400000|2021-02-26 18:00:00|31179.3|31176.9|31143|31140.6|31187.8|31185.4|31116|31113.6|2154
1614362700000|2021-02-26 18:05:00|31142.5|31140.1|31170.5|31168.1|31174|31171.6|31110|31107.6|1775
1614363000000|2021-02-26 18:10:00|31170|31167.6|31173|31170.6|31178|31175.6|31149|31146.6|1166
1614363300000|2021-02-26 18:15:00|31174|31171.6|31189.5|31187.1|31201|31198.6|31163|31160.6|1421
1614363600000|2021-02-26 18:20:00|31189|31186.6|31218|31215.6|31233|31230.6|31188|31185.6|1116
1614363900000|2021-02-26 18:25:00|31218.5|31216.1|31233|31230.6|31246|31243.6|31218.5|31216.1|1154
1614364200000|2021-02-26 18:30:00|31237|31234.6|31174.5|31172.1|31242|31239.6|31162|31159.6|1755
1614364500000|2021-02-26 18:35:00|31175|31172.6|31144.5|31142.1|31177|31174.6|31133.5|31131.1|1486
1614364800000|2021-02-26 18:40:00|31145|31142.6|31154|31151.6|31160|31157.6|31124.5|31122.1|1228
1614365100000|2021-02-26 18:45:00|31153.5|31151.1|31068.5|31066.1|31182|31179.6|31045.5|31043.1|2527
1614365400000|2021-02-26 18:50:00|31069|31066.6|31036.5|31034.1|31075.5|31073.1|31028|31025.6|1720
1614365700000|2021-02-26 18:55:00|31036|31033.6|31042|31039.6|31086.5|31084.1|31028|31025.6|1798
1614366000000|2021-02-26 19:00:00|31043|31040.6|31024|31021.6|31086|31083.6|31018.5|31016.1|1858
1614366300000|2021-02-26 19:05:00|31023|31020.6|31028|31025.6|31048|31045.6|30997|30994.6|2004
1614366600000|2021-02-26 19:10:00|31027.5|31025.1|31037.5|31035.1|31046|31043.6|31009|31006.6|1225
1614366900000|2021-02-26 19:15:00|31039|31036.6|30977|30974.6|31067|31064.6|30972.5|30970.1|2173
1614367200000|2021-02-26 19:20:00|30978|30975.6|30991|30988.6|31026|31023.6|30966|30963.6|2381
1614367500000|2021-02-26 19:25:00|30990.5|30988.1|31023|31020.6|31037.5|31035.1|30989|30986.6|1389
1614367800000|2021-02-26 19:30:00|31022.5|31020.1|31062|31059.6|31064.5|31062.1|31001.5|30999.1|1965
1614368100000|2021-02-26 19:35:00|31064|31061.6|31067.5|31065.1|31082|31079.6|31053.5|31051.1|1256
1614368400000|2021-02-26 19:40:00|31065|31062.6|31062|31059.6|31083|31080.6|31037.5|31035.1|1508
1614368700000|2021-02-26 19:45:00|31062.5|31060.1|31117|31114.6|31121.5|31119.1|31062.5|31060.1|1775
1614369000000|2021-02-26 19:50:00|31116.5|31114.1|31118|31115.6|31133.5|31131.1|31088.5|31086.1|1772
1614369300000|2021-02-26 19:55:00|31117.5|31115.1|31117.5|31115.1|31141|31138.6|31103|31100.6|1758
1614369600000|2021-02-26 20:00:00|31116.5|31114.1|31172|31169.6|31180|31177.6|31116|31113.6|1772
1614369900000|2021-02-26 20:05:00|31172.5|31170.1|31207|31204.6|31214|31211.6|31156|31153.6|2126
1614370200000|2021-02-26 20:10:00|31206.5|31204.1|31184.5|31182.1|31214|31211.6|31175|31172.6|1600
1614370500000|2021-02-26 20:15:00|31185|31182.6|31199.5|31197.1|31218|31215.6|31185|31182.6|1325
1614370800000|2021-02-26 20:20:00|31198.3|31195.9|31145.3|31142.9|31208.8|31206.4|31142.8|31140.4|2232
1614371100000|2021-02-26 20:25:00|31144.8|31142.4|31093.8|31091.4|31147.3|31144.9|31089.8|31087.4|2015
1614371400000|2021-02-26 20:30:00|31095.3|31092.9|31101.8|31099.4|31114.8|31112.4|31081.3|31078.9|2305
1614371700000|2021-02-26 20:35:00|31102.3|31099.9|31087.8|31085.4|31115.8|31113.4|31070.3|31067.9|1564
1614372000000|2021-02-26 20:40:00|31088.3|31085.9|31139.8|31137.4|31157.3|31154.9|31072.8|31070.4|2242
1614372300000|2021-02-26 20:45:00|31143.3|31140.9|31229.3|31226.9|31247.8|31245.4|31143.3|31140.9|2964
1614372600000|2021-02-26 20:50:00|31230.8|31228.4|31068.8|31066.4|31230.8|31228.4|31066.8|31064.4|4377
1614372900000|2021-02-26 20:55:00|31067.8|31065.4|30928.8|30926.4|31099.8|31097.4|30917.3|30914.9|10006
1614373200000|2021-02-26 21:00:00|30920.6|30918.2|30914.3|30909.5|30976.3|30971.5|30842.8|30838|3723
1614373500000|2021-02-26 21:05:00|30914.8|30910|30900.3|30895.5|30948.8|30944|30834.8|30830|2477
1614373800000|2021-02-26 21:10:00|30899.8|30895|30891.2|30881.4|30937.8|30933|30885.8|30876.9|987
1614374100000|2021-02-26 21:15:00|30891.9|30882.1|30882.9|30873.1|30892.8|30883|30872.6|30862.8|0
1614374400000|2021-02-26 21:20:00|30883|30873.2|30885.9|30876.1|30886.6|30876.8|30880|30870.2|0
1614374700000|2021-02-26 21:25:00|30886.7|30876.9|30898.3|30888.5|30899.8|30890|30886|30876.2|0
1614375000000|2021-02-26 21:30:00|30898.8|30894|30916.8|30912|30931.8|30927|30878.8|30874|324
1614375300000|2021-02-26 21:35:00|30917.8|30913|30928.8|30924|30944.8|30940|30911.8|30907|212
1614375600000|2021-02-26 21:40:00|30927.8|30923|30927.8|30923|30934.8|30930|30903.8|30899|303
1614375900000|2021-02-26 21:45:00|30928.8|30924|30925.8|30921|30933.8|30929|30917.8|30913|257
1614376200000|2021-02-26 21:50:00|30922.8|30918|30924.8|30920|30928.8|30924|30912.8|30908|165
1614376500000|2021-02-26 21:55:00|30926.8|30922|30943.4|30933.6|30959.8|30955|30918.8|30914|194
1614553200000|2021-02-28 23:00:00|31000.8|30996|31021.8|31017|31047.8|31043|30966.3|30961.5|658
1614553500000|2021-02-28 23:05:00|31022.3|31017.5|31018.3|31013.5|31056.3|31051.5|31016.8|31012|477
1614553800000|2021-02-28 23:10:00|31018.8|31014|31012.3|31007.5|31038.8|31034|31000.3|30995.5|245
1614554100000|2021-02-28 23:15:00|31011.8|31007|31025.8|31021|31042.3|31037.5|30983.8|30979|407
1614554400000|2021-02-28 23:20:00|31025.3|31020.5|31052.3|31047.5|31063.3|31058.5|31025.3|31020.5|567
1614554700000|2021-02-28 23:25:00|31052.8|31048|31062.8|31058|31072.3|31067.5|31047.8|31043|580
1614555000000|2021-02-28 23:30:00|31063.3|31058.5|31081.3|31076.5|31090.3|31085.5|31060.3|31055.5|530
1614555300000|2021-02-28 23:35:00|31081.8|31077|31098.8|31094|31099.3|31094.5|31075.3|31070.5|660
1614555600000|2021-02-28 23:40:00|31099.3|31094.5|31117.3|31112.5|31126.3|31121.5|31092.8|31088|546
1614555900000|2021-02-28 23:45:00|31116.8|31112|31114.3|31109.5|31121.8|31117|31097.3|31092.5|319
1614556200000|2021-02-28 23:50:00|31114.8|31110|31107.8|31103|31121.8|31117|31102.3|31097.5|274
1614556500000|2021-02-28 23:55:00|31106.8|31102|31127.3|31122.5|31129.8|31125|31106.8|31102|330
1614556800000|2021-03-01 00:00:00|31126.3|31121.5|31146.3|31141.5|31150.8|31146|31126.3|31121.5|552
1614557100000|2021-03-01 00:05:00|31145.8|31141|31122.8|31118|31145.8|31141|31117.3|31112.5|495
1614557400000|2021-03-01 00:10:00|31122.3|31117.5|31161.8|31157|31166.8|31162|31114.8|31110|529
1614557700000|2021-03-01 00:15:00|31162.8|31158|31141.8|31137|31164.8|31160|31128.8|31124|582
1614558000000|2021-03-01 00:20:00|31141.3|31136.5|31136.3|31131.5|31145.8|31141|31121.8|31117|296
1614558300000|2021-03-01 00:25:00|31136.8|31132|31160.8|31156|31162.8|31158|31133.8|31129|300
1614558600000|2021-03-01 00:30:00|31161.3|31156.5|31157.3|31152.5|31169.8|31165|31155.3|31150.5|352
1614558900000|2021-03-01 00:35:00|31158.8|31154|31147.8|31143|31162.8|31158|31143.3|31138.5|239
1614559200000|2021-03-01 00:40:00|31147.3|31142.5|31143.8|31139|31156.3|31151.5|31143.8|31139|191
1614559500000|2021-03-01 00:45:00|31144.3|31139.5|31150.8|31146|31154.8|31150|31134.8|31130|265
1614559800000|2021-03-01 00:50:00|31151.3|31146.5|31163.3|31158.5|31168.8|31164|31149.8|31145|287
1614560100000|2021-03-01 00:55:00|31163.8|31159|31159.8|31155|31167.8|31163|31149.3|31144.5|274
1614560400000|2021-03-01 01:00:00|31158.3|31153.5|31146.8|31142|31173.8|31169|31132.8|31128|577
1614560700000|2021-03-01 01:05:00|31146.3|31141.5|31151.3|31146.5|31154.8|31150|31140.8|31136|336
1614561000000|2021-03-01 01:10:00|31152.3|31147.5|31163.8|31159|31165.3|31160.5|31142.8|31138|272
1614561300000|2021-03-01 01:15:00|31164.3|31159.5|31168.8|31164|31173.8|31169|31160.8|31156|424
1614561600000|2021-03-01 01:20:00|31169.3|31164.5|31170.8|31166|31171.3|31166.5|31164.8|31160|168
1614561900000|2021-03-01 01:25:00|31170.3|31165.5|31180.8|31176|31190.8|31186|31167.3|31162.5|380
1614562200000|2021-03-01 01:30:00|31181.8|31177|31181.8|31177|31190.8|31186|31177.8|31173|204
1614562500000|2021-03-01 01:35:00|31180.8|31176|31178.8|31174|31185.8|31181|31175.3|31170.5|211
1614562800000|2021-03-01 01:40:00|31179.3|31174.5|31182.8|31178|31193.3|31188.5|31177.3|31172.5|292
1614563100000|2021-03-01 01:45:00|31181.8|31177|31186.3|31181.5|31188.8|31184|31176.8|31172|193
1614563400000|2021-03-01 01:50:00|31185.8|31181|31191.3|31186.5|31193.8|31189|31181.3|31176.5|276
1614563700000|2021-03-01 01:55:00|31191.8|31187|31180.8|31176|31192.8|31188|31179.3|31174.5|270
1614564000000|2021-03-01 02:00:00|31182.3|31177.5|31182.8|31178|31195.3|31190.5|31179.8|31175|174
1614564300000|2021-03-01 02:05:00|31183.3|31178.5|31195.8|31191|31196.3|31191.5|31180.8|31176|264
1614564600000|2021-03-01 02:10:00|31195.3|31190.5|31198.8|31194|31200.8|31196|31190.3|31185.5|196
1614564900000|2021-03-01 02:15:00|31198.3|31193.5|31186.8|31182|31199.8|31195|31184.3|31179.5|214
1614565200000|2021-03-01 02:20:00|31185.8|31181|31183.8|31179|31188.3|31183.5|31177.3|31172.5|175
1614565500000|2021-03-01 02:25:00|31183.3|31178.5|31177.3|31172.5|31185.3|31180.5|31169.8|31165|207
1614565800000|2021-03-01 02:30:00|31177.8|31173|31177.8|31173|31182.3|31177.5|31170.8|31166|203
1614566100000|2021-03-01 02:35:00|31178.3|31173.5|31182.8|31178|31187.3|31182.5|31178.3|31173.5|166
1614566400000|2021-03-01 02:40:00|31183.3|31178.5|31178.8|31174|31186.3|31181.5|31175.8|31171|147
1614566700000|2021-03-01 02:45:00|31178.3|31173.5|31167.8|31163|31180.8|31176|31167.8|31163|271
1614567000000|2021-03-01 02:50:00|31167.3|31162.5|31168.8|31164|31174.3|31169.5|31166.8|31162|137
1614567300000|2021-03-01 02:55:00|31169.3|31164.5|31154.8|31150|31174.8|31170|31150.3|31145.5|283
1614567600000|2021-03-01 03:00:00|31155.3|31150.5|31136.3|31131.5|31162.3|31157.5|31136.3|31131.5|287
1614567900000|2021-03-01 03:05:00|31136.8|31132|31134.8|31130|31146.8|31142|31129.3|31124.5|266
1614568200000|2021-03-01 03:10:00|31135.3|31130.5|31151.3|31146.5|31152.8|31148|31134.8|31130|232
1614568500000|2021-03-01 03:15:00|31151.8|31147|31155.3|31150.5|31159.3|31154.5|31150.8|31146|142
1614568800000|2021-03-01 03:20:00|31154.8|31150|31170.3|31165.5|31170.8|31166|31153.8|31149|284
1614569100000|2021-03-01 03:25:00|31169.8|31165|31172.3|31167.5|31172.8|31168|31162.8|31158|100
1614569400000|2021-03-01 03:30:00|31174.3|31169.5|31157.3|31152.5|31174.8|31170|31154.8|31150|140
1614569700000|2021-03-01 03:35:00|31156.8|31152|31139.8|31135|31157.3|31152.5|31139.3|31134.5|147
1614570000000|2021-03-01 03:40:00|31139.3|31134.5|31170.8|31166|31170.8|31166|31138.8|31134|196
1614570300000|2021-03-01 03:45:00|31171.3|31166.5|31181.8|31177|31184.8|31180|31166.8|31162|330
1614570600000|2021-03-01 03:50:00|31180.8|31176|31174.8|31170|31181.3|31176.5|31168.8|31164|211
1614570900000|2021-03-01 03:55:00|31174.3|31169.5|31151.8|31147|31176.3|31171.5|31147.8|31143|230
1614571200000|2021-03-01 04:00:00|31152.3|31147.5|31158.8|31154|31161.3|31156.5|31149.8|31145|139
1614571500000|2021-03-01 04:05:00|31159.3|31154.5|31165.3|31160.5|31178.3|31173.5|31158.8|31154|158
1614571800000|2021-03-01 04:10:00|31165.8|31161|31168.8|31164|31177.3|31172.5|31165.8|31161|137
1614572100000|2021-03-01 04:15:00|31169.3|31164.5|31157.8|31153|31170.8|31166|31154.8|31150|150
1614572400000|2021-03-01 04:20:00|31157.3|31152.5|31143.3|31138.5|31159.3|31154.5|31139.8|31135|194
1614572700000|2021-03-01 04:25:00|31143.8|31139|31143.8|31139|31155.3|31150.5|31140.3|31135.5|111
1614573000000|2021-03-01 04:30:00|31143.3|31138.5|31163.8|31159|31165.8|31161|31143.3|31138.5|149
1614573300000|2021-03-01 04:35:00|31164.3|31159.5|31142.3|31137.5|31167.8|31163|31142.3|31137.5|180
1614573600000|2021-03-01 04:40:00|31141.8|31137|31137.3|31132.5|31145.3|31140.5|31135.8|31131|135
1614573900000|2021-03-01 04:45:00|31137.8|31133|31130.8|31126|31138.8|31134|31127.3|31122.5|277
1614574200000|2021-03-01 04:50:00|31130.3|31125.5|31122.8|31118|31130.8|31126|31113.8|31109|286
1614574500000|2021-03-01 04:55:00|31123.3|31118.5|31137.8|31133|31143.8|31139|31123.3|31118.5|175
1614574800000|2021-03-01 05:00:00|31138.3|31133.5|31145.8|31141|31156.8|31152|31138.3|31133.5|257
1614575100000|2021-03-01 05:05:00|31145.3|31140.5|31141.8|31137|31147.3|31142.5|31132.3|31127.5|148
1614575400000|2021-03-01 05:10:00|31142.3|31137.5|31142.8|31138|31154.3|31149.5|31139.8|31135|142
1614575700000|2021-03-01 05:15:00|31143.3|31138.5|31129.8|31125|31144.8|31140|31129.8|31125|150
1614576000000|2021-03-01 05:20:00|31130.3|31125.5|31119.8|31115|31140.3|31135.5|31118.8|31114|225
1614576300000|2021-03-01 05:25:00|31119.3|31114.5|31122.8|31118|31130.8|31126|31117.8|31113|112
1614576600000|2021-03-01 05:30:00|31122.3|31117.5|31121.8|31117|31142.3|31137.5|31118.8|31114|169
1614576900000|2021-03-01 05:35:00|31121.3|31116.5|31118.8|31114|31132.3|31127.5|31114.3|31109.5|134
1614577200000|2021-03-01 05:40:00|31117.8|31113|31127.8|31123|31134.8|31130|31116.8|31112|197
1614577500000|2021-03-01 05:45:00|31128.3|31123.5|31127.8|31123|31135.8|31131|31125.3|31120.5|188
1614577800000|2021-03-01 05:50:00|31126.8|31122|31127.8|31123|31128.3|31123.5|31118.8|31114|112
1614578100000|2021-03-01 05:55:00|31128.3|31123.5|31136.3|31131.5|31141.3|31136.5|31124.8|31120|210
1614578400000|2021-03-01 06:00:00|31135.8|31131|31151.8|31147|31154.3|31149.5|31126.3|31121.5|307
1614578700000|2021-03-01 06:05:00|31151.3|31146.5|31152.8|31148|31159.8|31155|31147.8|31143|209
1614579000000|2021-03-01 06:10:00|31153.3|31148.5|31129.3|31124.5|31154.3|31149.5|31122.8|31118|280
1614579300000|2021-03-01 06:15:00|31128.8|31124|31128.8|31124|31135.3|31130.5|31125.8|31121|206
1614579600000|2021-03-01 06:20:00|31128.3|31123.5|31129.8|31125|31140.3|31135.5|31124.8|31120|181
1614579900000|2021-03-01 06:25:00|31130.3|31125.5|31125.8|31121|31135.8|31131|31125.3|31120.5|93
1614580200000|2021-03-01 06:30:00|31126.3|31121.5|31137.8|31133|31139.8|31135|31123.3|31118.5|119
1614580500000|2021-03-01 06:35:00|31138.3|31133.5|31143.8|31139|31144.3|31139.5|31134.3|31129.5|132
1614580800000|2021-03-01 06:40:00|31143.3|31138.5|31147.3|31142.5|31160.3|31155.5|31139.3|31134.5|205
1614581100000|2021-03-01 06:45:00|31146.8|31142|31156.8|31152|31156.8|31152|31137.8|31133|166
1614581400000|2021-03-01 06:50:00|31157.3|31152.5|31151.3|31146.5|31157.3|31152.5|31150.3|31145.5|126
1614581700000|2021-03-01 06:55:00|31150.8|31146|31147.3|31142.5|31164.3|31159.5|31144.8|31140|214
1614582000000|2021-03-01 07:00:00|31146.7|31143.1|31170.2|31166.6|31172.2|31168.6|31143.2|31139.6|473
1614582300000|2021-03-01 07:05:00|31169.7|31166.1|31184.2|31180.6|31185.7|31182.1|31168.7|31165.1|408
1614582600000|2021-03-01 07:10:00|31184.7|31181.1|31198.2|31194.6|31198.2|31194.6|31182.2|31178.6|301
1614582900000|2021-03-01 07:15:00|31198.7|31195.1|31194.2|31190.6|31207.2|31203.6|31186.2|31182.6|325
1614583200000|2021-03-01 07:20:00|31194.7|31191.1|31206.2|31202.6|31216.2|31212.6|31191.7|31188.1|296
1614583500000|2021-03-01 07:25:00|31205.7|31202.1|31207.2|31203.6|31216.7|31213.1|31194.2|31190.6|264
1614583800000|2021-03-01 07:30:00|31206.7|31203.1|31204.2|31200.6|31212.2|31208.6|31197.7|31194.1|160
1614584100000|2021-03-01 07:35:00|31203.2|31199.6|31194.2|31190.6|31222.2|31218.6|31191.7|31188.1|395
1614584400000|2021-03-01 07:40:00|31193.7|31190.1|31185.2|31181.6|31197.7|31194.1|31177.7|31174.1|385
1614584700000|2021-03-01 07:45:00|31184.7|31181.1|31199.2|31195.6|31203.2|31199.6|31182.7|31179.1|187
1614585000000|2021-03-01 07:50:00|31198.7|31195.1|31201.7|31198.1|31210.7|31207.1|31190.7|31187.1|277
1614585300000|2021-03-01 07:55:00|31201.2|31197.6|31222.2|31218.6|31222.2|31218.6|31197.7|31194.1|444
1614585600000|2021-03-01 08:00:00|31219.7|31216.1|31258.7|31255.1|31270.2|31266.6|31205.2|31201.6|1629
1614585900000|2021-03-01 08:05:00|31258.2|31254.6|31268.2|31264.6|31268.7|31265.1|31247.7|31244.1|643
1614586200000|2021-03-01 08:10:00|31267.7|31264.1|31284.2|31280.6|31291.2|31287.6|31257.2|31253.6|656
1614586500000|2021-03-01 08:15:00|31286.2|31282.6|31280.2|31276.6|31299.7|31296.1|31279.2|31275.6|550
1614586800000|2021-03-01 08:20:00|31280.7|31277.1|31277.2|31273.6|31302.2|31298.6|31269.2|31265.6|607
1614587100000|2021-03-01 08:25:00|31276.7|31273.1|31279.2|31275.6|31288.7|31285.1|31269.2|31265.6|370
1614587400000|2021-03-01 08:30:00|31279.7|31276.1|31283.2|31279.6|31283.2|31279.6|31246.7|31243.1|768
1614587700000|2021-03-01 08:35:00|31283.7|31280.1|31268.7|31265.1|31291.2|31287.6|31266.2|31262.6|409
1614588000000|2021-03-01 08:40:00|31268.2|31264.6|31270.2|31266.6|31281.2|31277.6|31261.2|31257.6|369
1614588300000|2021-03-01 08:45:00|31270.7|31267.1|31264.2|31260.6|31282.2|31278.6|31262.7|31259.1|238
1614588600000|2021-03-01 08:50:00|31264.7|31261.1|31262.2|31258.6|31265.7|31262.1|31253.7|31250.1|504
1614588900000|2021-03-01 08:55:00|31261.7|31258.1|31258.7|31255.1|31270.2|31266.6|31256.2|31252.6|191
1614589200000|2021-03-01 09:00:00|31258.2|31254.6|31263.2|31259.6|31290.7|31287.1|31258.2|31254.6|584
1614589500000|2021-03-01 09:05:00|31263.7|31260.1|31283.2|31279.6|31288.2|31284.6|31259.2|31255.6|348
1614589800000|2021-03-01 09:10:00|31282.7|31279.1|31277.2|31273.6|31286.2|31282.6|31270.7|31267.1|380
1614590100000|2021-03-01 09:15:00|31277.7|31274.1|31262.2|31258.6|31282.7|31279.1|31260.2|31256.6|395
1614590400000|2021-03-01 09:20:00|31261.7|31258.1|31260.2|31256.6|31264.7|31261.1|31252.2|31248.6|409
1614590700000|2021-03-01 09:25:00|31260.7|31257.1|31248.7|31245.1|31264.7|31261.1|31248.7|31245.1|348
1614591000000|2021-03-01 09:30:00|31248.2|31244.6|31246.2|31242.6|31255.2|31251.6|31239.2|31235.6|358
1614591300000|2021-03-01 09:35:00|31246.7|31243.1|31242.2|31238.6|31246.7|31243.1|31227.2|31223.6|412
1614591600000|2021-03-01 09:40:00|31241.7|31238.1|31247.2|31243.6|31248.7|31245.1|31229.2|31225.6|290
1614591900000|2021-03-01 09:45:00|31247.7|31244.1|31257.7|31254.1|31270.2|31266.6|31242.7|31239.1|566
1614592200000|2021-03-01 09:50:00|31257.2|31253.6|31267.2|31263.6|31269.2|31265.6|31256.2|31252.6|412
1614592500000|2021-03-01 09:55:00|31267.7|31264.1|31264.2|31260.6|31269.2|31265.6|31259.2|31255.6|180
1614592800000|2021-03-01 10:00:00|31264.7|31261.1|31260.7|31257.1|31266.7|31263.1|31256.7|31253.1|245
1614593100000|2021-03-01 10:05:00|31260.2|31256.6|31250.2|31246.6|31269.2|31265.6|31245.2|31241.6|391
1614593400000|2021-03-01 10:10:00|31249.7|31246.1|31255.7|31252.1|31265.2|31261.6|31249.7|31246.1|297
1614593700000|2021-03-01 10:15:00|31255.2|31251.6|31261.2|31257.6|31268.2|31264.6|31250.7|31247.1|411
1614594000000|2021-03-01 10:20:00|31260.7|31257.1|31272.2|31268.6|31274.2|31270.6|31260.7|31257.1|213
1614594300000|2021-03-01 10:25:00|31271.7|31268.1|31265.2|31261.6|31274.2|31270.6|31264.7|31261.1|183
1614594600000|2021-03-01 10:30:00|31265.7|31262.1|31268.2|31264.6|31272.7|31269.1|31258.7|31255.1|149
1614594900000|2021-03-01 10:35:00|31267.7|31264.1|31262.7|31259.1|31270.2|31266.6|31261.7|31258.1|119
1614595200000|2021-03-01 10:40:00|31262.2|31258.6|31261.2|31257.6|31270.2|31266.6|31255.2|31251.6|175
1614595500000|2021-03-01 10:45:00|31260.7|31257.1|31263.2|31259.6|31264.2|31260.6|31254.7|31251.1|165
1614595800000|2021-03-01 10:50:00|31263.7|31260.1|31259.2|31255.6|31268.2|31264.6|31258.7|31255.1|116
1614596100000|2021-03-01 10:55:00|31258.7|31255.1|31259.2|31255.6|31262.7|31259.1|31252.2|31248.6|406
1614596400000|2021-03-01 11:00:00|31258.7|31255.1|31254.2|31250.6|31265.7|31262.1|31254.2|31250.6|302
1614596700000|2021-03-01 11:05:00|31253.2|31249.6|31241.2|31237.6|31255.7|31252.1|31232.7|31229.1|406
1614597000000|2021-03-01 11:10:00|31241.7|31238.1|31226.7|31223.1|31244.2|31240.6|31225.7|31222.1|230
1614597300000|2021-03-01 11:15:00|31226.2|31222.6|31226.2|31222.6|31236.7|31233.1|31224.7|31221.1|172
1614597600000|2021-03-01 11:20:00|31225.7|31222.1|31227.7|31224.1|31227.7|31224.1|31213.2|31209.6|586
1614597900000|2021-03-01 11:25:00|31227.2|31223.6|31216.2|31212.6|31228.7|31225.1|31212.2|31208.6|314
1614598200000|2021-03-01 11:30:00|31216.7|31213.1|31222.2|31218.6|31224.2|31220.6|31210.2|31206.6|325
1614598500000|2021-03-01 11:35:00|31222.7|31219.1|31228.2|31224.6|31228.7|31225.1|31217.7|31214.1|199
1614598800000|2021-03-01 11:40:00|31227.7|31224.1|31238.7|31235.1|31239.7|31236.1|31227.2|31223.6|196
1614599100000|2021-03-01 11:45:00|31238.2|31234.6|31221.2|31217.6|31238.7|31235.1|31219.7|31216.1|250
1614599400000|2021-03-01 11:50:00|31220.7|31217.1|31207.2|31203.6|31226.7|31223.1|31200.2|31196.6|517
1614599700000|2021-03-01 11:55:00|31207.7|31204.1|31220.7|31217.1|31221.2|31217.6|31203.2|31199.6|284
1614600000000|2021-03-01 12:00:00|31220.2|31216.6|31224.7|31221.1|31234.7|31231.1|31209.2|31205.6|664
1614600300000|2021-03-01 12:05:00|31224.2|31220.6|31224.7|31221.1|31229.7|31226.1|31218.2|31214.6|370
1614600600000|2021-03-01 12:10:00|31226.2|31222.6|31226.2|31222.6|31234.7|31231.1|31222.7|31219.1|238
1614600900000|2021-03-01 12:15:00|31225.7|31222.1|31240.7|31237.1|31241.7|31238.1|31224.2|31220.6|310
1614601200000|2021-03-01 12:20:00|31240.2|31236.6|31236.7|31233.1|31243.2|31239.6|31232.7|31229.1|265
1614601500000|2021-03-01 12:25:00|31237.2|31233.6|31222.7|31219.1|31237.2|31233.6|31215.2|31211.6|278
1614601800000|2021-03-01 12:30:00|31223.7|31220.1|31225.2|31221.6|31225.7|31222.1|31213.2|31209.6|274
1614602100000|2021-03-01 12:35:00|31226.2|31222.6|31226.7|31223.1|31228.7|31225.1|31214.2|31210.6|176
1614602400000|2021-03-01 12:40:00|31227.2|31223.6|31232.7|31229.1|31237.2|31233.6|31222.2|31218.6|194
1614602700000|2021-03-01 12:45:00|31233.2|31229.6|31251.7|31248.1|31252.7|31249.1|31232.7|31229.1|296
1614603000000|2021-03-01 12:50:00|31252.2|31248.6|31263.2|31259.6|31263.7|31260.1|31251.2|31247.6|199
1614603300000|2021-03-01 12:55:00|31263.7|31260.1|31259.7|31256.1|31265.2|31261.6|31255.7|31252.1|187
1614603600000|2021-03-01 13:00:00|31259.2|31255.6|31274.2|31270.6|31276.2|31272.6|31248.7|31245.1|564
1614603900000|2021-03-01 13:05:00|31274.7|31271.1|31271.2|31267.6|31280.2|31276.6|31268.7|31265.1|369
1614604200000|2021-03-01 13:10:00|31270.7|31267.1|31276.2|31272.6|31283.2|31279.6|31269.7|31266.1|437
1614604500000|2021-03-01 13:15:00|31276.7|31273.1|31264.7|31261.1|31281.7|31278.1|31263.7|31260.1|417
1614604800000|2021-03-01 13:20:00|31266.7|31263.1|31265.2|31261.6|31273.2|31269.6|31260.2|31256.6|510
1614605100000|2021-03-01 13:25:00|31264.7|31261.1|31255.2|31251.6|31268.2|31264.6|31251.7|31248.1|507
1614605400000|2021-03-01 13:30:00|31255.7|31252.1|31259.2|31255.6|31260.7|31257.1|31247.7|31244.1|374
1614605700000|2021-03-01 13:35:00|31258.7|31255.1|31285.7|31282.1|31286.7|31283.1|31258.7|31255.1|597
1614606000000|2021-03-01 13:40:00|31285.2|31281.6|31274.2|31270.6|31290.7|31287.1|31271.7|31268.1|482
1614606300000|2021-03-01 13:45:00|31274.7|31271.1|31290.2|31286.6|31293.2|31289.6|31273.2|31269.6|402
1614606600000|2021-03-01 13:50:00|31290.7|31287.1|31301.7|31298.1|31304.2|31300.6|31286.2|31282.6|495
1614606900000|2021-03-01 13:55:00|31302.2|31298.6|31289.2|31285.6|31304.2|31300.6|31288.7|31285.1|334
1614607200000|2021-03-01 14:00:00|31288.7|31285.1|31291.2|31287.6|31303.2|31299.6|31273.2|31269.6|580
1614607500000|2021-03-01 14:05:00|31292.2|31288.6|31279.2|31275.6|31339.7|31336.1|31260.2|31256.6|3251
1614607800000|2021-03-01 14:10:00|31279.7|31276.1|31318.2|31314.6|31320.2|31316.6|31279.7|31276.1|656
1614608100000|2021-03-01 14:15:00|31318.7|31315.1|31306.2|31302.6|31323.7|31320.1|31305.2|31301.6|771
1614608400000|2021-03-01 14:20:00|31305.7|31302.1|31311.2|31307.6|31320.2|31316.6|31296.2|31292.6|603
1614608700000|2021-03-01 14:25:00|31311.7|31308.1|31333.2|31329.6|31336.2|31332.6|31307.7|31304.1|958
1614609000000|2021-03-01 14:30:00|31332.6|31330.2|31427.6|31425.2|31429.1|31426.7|31328.6|31326.2|7910
1614609300000|2021-03-01 14:35:00|31429.1|31426.7|31425.1|31422.7|31449.1|31446.7|31392.1|31389.7|5974
1614609600000|2021-03-01 14:40:00|31425.6|31423.2|31449.6|31447.2|31462.1|31459.7|31418.6|31416.2|4293
1614609900000|2021-03-01 14:45:00|31450.1|31447.7|31445.1|31442.7|31474.1|31471.7|31436.1|31433.7|3975
1614610200000|2021-03-01 14:50:00|31445.6|31443.2|31449.6|31447.2|31460.1|31457.7|31419.6|31417.2|3101
1614610500000|2021-03-01 14:55:00|31450.1|31447.7|31478.6|31476.2|31484.1|31481.7|31449.6|31447.2|2874
1614610800000|2021-03-01 15:00:00|31488.1|31485.7|31549.1|31546.7|31557.1|31554.7|31461.6|31459.2|6369
1614611100000|2021-03-01 15:05:00|31547.6|31545.2|31521.6|31519.2|31562.6|31560.2|31507.6|31505.2|4063
1614611400000|2021-03-01 15:10:00|31522.7|31520.3|31530.7|31528.3|31542.7|31540.3|31510.2|31507.8|2612
1614611700000|2021-03-01 15:15:00|31531.7|31529.3|31592.7|31590.3|31600.7|31598.3|31531.7|31529.3|4456
1614612000000|2021-03-01 15:20:00|31593.2|31590.8|31585.2|31582.8|31601.2|31598.8|31579.2|31576.8|2772
1614612300000|2021-03-01 15:25:00|31584.2|31581.8|31567.7|31565.3|31588.7|31586.3|31556.7|31554.3|2155
1614612600000|2021-03-01 15:30:00|31566.7|31564.3|31584.2|31581.8|31609.7|31607.3|31555.2|31552.8|2418
1614612900000|2021-03-01 15:35:00|31585.2|31582.8|31618.7|31616.3|31620.2|31617.8|31577.2|31574.8|1741
1614613200000|2021-03-01 15:40:00|31619.2|31616.8|31613.2|31610.8|31632.2|31629.8|31593.2|31590.8|2080
1614613500000|2021-03-01 15:45:00|31613.7|31611.3|31603.7|31601.3|31618.2|31615.8|31581.7|31579.3|2495
1614613800000|2021-03-01 15:50:00|31603.2|31600.8|31603.7|31601.3|31616.2|31613.8|31601.2|31598.8|1443
1614614100000|2021-03-01 15:55:00|31604.7|31602.3|31619.7|31617.3|31629.2|31626.8|31598.7|31596.3|2354
1614614400000|2021-03-01 16:00:00|31621.8|31619.4|31592.8|31590.4|31627.8|31625.4|31590.8|31588.4|2554
1614614700000|2021-03-01 16:05:00|31593.3|31590.9|31606.8|31604.4|31606.8|31604.4|31576.3|31573.9|1730
1614615000000|2021-03-01 16:10:00|31606.3|31603.9|31623.8|31621.4|31631.3|31628.9|31600.8|31598.4|1192
1614615300000|2021-03-01 16:15:00|31624.3|31621.9|31631.8|31629.4|31632.3|31629.9|31611.8|31609.4|1759
1614615600000|2021-03-01 16:20:00|31632.3|31629.9|31613.8|31611.4|31633.8|31631.4|31612.8|31610.4|1347
1614615900000|2021-03-01 16:25:00|31614.3|31611.9|31582.8|31580.4|31618.3|31615.9|31576.3|31573.9|1578
1614616200000|2021-03-01 16:30:00|31582.3|31579.9|31593.3|31590.9|31598.3|31595.9|31579.3|31576.9|956
1614616500000|2021-03-01 16:35:00|31593.8|31591.4|31590.8|31588.4|31607.3|31604.9|31585.3|31582.9|964
1614616800000|2021-03-01 16:40:00|31590.3|31587.9|31614.8|31612.4|31619.3|31616.9|31586.8|31584.4|1054
1614617100000|2021-03-01 16:45:00|31614.3|31611.9|31591.3|31588.9|31614.8|31612.4|31588.3|31585.9|836
1614617400000|2021-03-01 16:50:00|31591.8|31589.4|31591.3|31588.9|31593.3|31590.9|31578.8|31576.4|817
1614617700000|2021-03-01 16:55:00|31591.8|31589.4|31591.8|31589.4|31598.3|31595.9|31579.8|31577.4|951
1614618000000|2021-03-01 17:00:00|31592.3|31589.9|31607.8|31605.4|31622.3|31619.9|31592.3|31589.9|1054
1614618300000|2021-03-01 17:05:00|31607.3|31604.9|31599.3|31596.9|31613.8|31611.4|31597.3|31594.9|759
1614618600000|2021-03-01 17:10:00|31599.8|31597.4|31585.8|31583.4|31602.3|31599.9|31583.3|31580.9|971
1614618900000|2021-03-01 17:15:00|31586.3|31583.9|31554.8|31552.4|31587.3|31584.9|31551.8|31549.4|1291
1614619200000|2021-03-01 17:20:00|31555.3|31552.9|31579.3|31576.9|31579.8|31577.4|31552.8|31550.4|984
1614619500000|2021-03-01 17:25:00|31579.8|31577.4|31566.8|31564.4|31579.8|31577.4|31564.3|31561.9|602
1614619800000|2021-03-01 17:30:00|31564.3|31561.9|31580.3|31577.9|31584.3|31581.9|31563.3|31560.9|805
1614620100000|2021-03-01 17:35:00|31580.8|31578.4|31566.3|31563.9|31581.3|31578.9|31564.3|31561.9|642
1614620400000|2021-03-01 17:40:00|31565.8|31563.4|31555.3|31552.9|31569.3|31566.9|31546.8|31544.4|983
1614620700000|2021-03-01 17:45:00|31556.3|31553.9|31576.3|31573.9|31576.8|31574.4|31548.3|31545.9|784
1614621000000|2021-03-01 17:50:00|31576.8|31574.4|31555.8|31553.4|31578.8|31576.4|31552.3|31549.9|679
1614621300000|2021-03-01 17:55:00|31556.3|31553.9|31521.3|31518.9|31557.3|31554.9|31517.3|31514.9|1131
1614621600000|2021-03-01 18:00:00|31524.3|31521.9|31510.3|31507.9|31527.3|31524.9|31488.3|31485.9|1531
1614621900000|2021-03-01 18:05:00|31510.8|31508.4|31504.8|31502.4|31522.3|31519.9|31504.8|31502.4|836
1614622200000|2021-03-01 18:10:00|31505.3|31502.9|31484.2|31481.8|31509.3|31506.9|31477.3|31474.9|1251
1614622500000|2021-03-01 18:15:00|31483.7|31481.3|31490.5|31488.1|31492.5|31490.1|31472.7|31470.3|1139
1614622800000|2021-03-01 18:20:00|31491|31488.6|31514|31511.6|31516.5|31514.1|31486|31483.6|1094
1614623100000|2021-03-01 18:25:00|31514.5|31512.1|31541|31538.6|31542.5|31540.1|31513|31510.6|1118
1614623400000|2021-03-01 18:30:00|31540.5|31538.1|31571.5|31569.1|31574.5|31572.1|31540.5|31538.1|1253
1614623700000|2021-03-01 18:35:00|31572|31569.6|31589.5|31587.1|31590|31587.6|31570.5|31568.1|970
1614624000000|2021-03-01 18:40:00|31589|31586.6|31596.5|31594.1|31600|31597.6|31588.5|31586.1|599
1614624300000|2021-03-01 18:45:00|31597|31594.6|31582|31579.6|31598|31595.6|31570|31567.6|1286
1614624600000|2021-03-01 18:50:00|31581.5|31579.1|31578|31575.6|31590|31587.6|31573|31570.6|818
1614624900000|2021-03-01 18:55:00|31577.5|31575.1|31588.5|31586.1|31588.5|31586.1|31574|31571.6|693
1614625200000|2021-03-01 19:00:00|31588|31585.6|31613|31610.6|31614|31611.6|31578.5|31576.1|1461
1614625500000|2021-03-01 19:05:00|31613.5|31611.1|31635|31632.6|31650.5|31648.1|31603|31600.6|3556
1614625800000|2021-03-01 19:10:00|31634.5|31632.1|31642.5|31640.1|31652.5|31650.1|31623.5|31621.1|1867
1614626100000|2021-03-01 19:15:00|31643|31640.6|31644.5|31642.1|31651|31648.6|31634|31631.6|1032
1614626400000|2021-03-01 19:20:00|31644|31641.6|31636.5|31634.1|31649.5|31647.1|31636|31633.6|876
1614626700000|2021-03-01 19:25:00|31636|31633.6|31635|31632.6|31641|31638.6|31624.5|31622.1|1229
1614627000000|2021-03-01 19:30:00|31635.5|31633.1|31630.5|31628.1|31643.5|31641.1|31624.5|31622.1|1202
1614627300000|2021-03-01 19:35:00|31631|31628.6|31640|31637.6|31646.5|31644.1|31630.5|31628.1|827
1614627600000|2021-03-01 19:40:00|31639.5|31637.1|31657|31654.6|31658.5|31656.1|31638.5|31636.1|1133
1614627900000|2021-03-01 19:45:00|31656.5|31654.1|31653|31650.6|31661.5|31659.1|31648|31645.6|1032
1614628200000|2021-03-01 19:50:00|31652.5|31650.1|31671.5|31669.1|31671.5|31669.1|31650|31647.6|775
1614628500000|2021-03-01 19:55:00|31671|31668.6|31643|31640.6|31671|31668.6|31642.5|31640.1|978
1614628800000|2021-03-01 20:00:00|31644|31641.6|31643|31640.6|31653.5|31651.1|31638.5|31636.1|1029
1614629100000|2021-03-01 20:05:00|31642.5|31640.1|31632.5|31630.1|31643|31640.6|31622.5|31620.1|953
1614629400000|2021-03-01 20:10:00|31634|31631.6|31613.5|31611.1|31636|31633.6|31608.5|31606.1|976
1614629700000|2021-03-01 20:15:00|31614.5|31612.1|31602|31599.6|31617.5|31615.1|31588|31585.6|1143
1614630000000|2021-03-01 20:20:00|31601.5|31599.1|31605.7|31603.3|31620.7|31618.3|31600.2|31597.8|767
1614630300000|2021-03-01 20:25:00|31606.2|31603.8|31599.2|31596.8|31606.7|31604.3|31588.7|31586.3|775
1614630600000|2021-03-01 20:30:00|31598.7|31596.3|31585.2|31582.8|31609.7|31607.3|31576.2|31573.8|1099
1614630900000|2021-03-01 20:35:00|31585.7|31583.3|31548.2|31545.8|31589.7|31587.3|31546.7|31544.3|1616
1614631200000|2021-03-01 20:40:00|31546.7|31544.3|31554.2|31551.8|31571.2|31568.8|31546.7|31544.3|1400
1614631500000|2021-03-01 20:45:00|31553.7|31551.3|31522.2|31519.8|31559.2|31556.8|31522.2|31519.8|2121
1614631800000|2021-03-01 20:50:00|31518.2|31515.8|31530.2|31527.8|31540.7|31538.3|31504.2|31501.8|3378
1614632100000|2021-03-01 20:55:00|31529.7|31527.3|31534.2|31531.8|31555.7|31553.3|31492.2|31489.8|4894
1614632400000|2021-03-01 21:00:00|31535.2|31532.8|31539.4|31534.6|31541.4|31536.6|31505.4|31500.6|1907
1614632700000|2021-03-01 21:05:00|31538.9|31534.1|31554.4|31549.6|31555.9|31551.1|31536.9|31532.1|746
1614633000000|2021-03-01 21:10:00|31554.9|31550.1|31556.7|31546.9|31572.9|31568.1|31550.4|31545.6|824
1614633300000|2021-03-01 21:15:00|31556.4|31546.6|31559.6|31549.8|31567.4|31557.6|31551.2|31541.4|1
1614633600000|2021-03-01 21:20:00|31559.3|31549.5|31550.9|31541.1|31559.4|31549.6|31550.6|31540.8|0
1614633900000|2021-03-01 21:25:00|31550.6|31540.8|31550.9|31541.1|31552.1|31542.3|31548.4|31538.6|0
1614634200000|2021-03-01 21:30:00|31554.9|31550.1|31563.9|31559.1|31566.9|31562.1|31551.9|31547.1|197
1614634500000|2021-03-01 21:35:00|31566.9|31562.1|31575.9|31571.1|31575.9|31571.1|31565.9|31561.1|97
1614634800000|2021-03-01 21:40:00|31577.9|31573.1|31586.9|31582.1|31590.9|31586.1|31573.9|31569.1|165
1614635100000|2021-03-01 21:45:00|31587.9|31583.1|31579.9|31575.1|31591.9|31587.1|31574.9|31570.1|130
1614635400000|2021-03-01 21:50:00|31582.9|31578.1|31586.9|31582.1|31588.9|31584.1|31576.9|31572.1|102
1614635700000|2021-03-01 21:55:00|31587.9|31583.1|31581.4|31571.6|31590.9|31586.1|31570.9|31566.1|171
1614636000000|2021-03-01 22:00:00|31579.6|31569.8|31578.6|31568.8|31583.5|31573.7|31576|31566.2|0
1614636300000|2021-03-01 22:05:00|31578.9|31569.1|31578|31568.2|31579.2|31569.4|31577.7|31567.9|0
1614636600000|2021-03-01 22:10:00|31577.1|31567.3|31578.1|31568.3|31579.7|31569.9|31577|31567.2|0
1614636900000|2021-03-01 22:15:00|31578.5|31568.7|31578|31568.2|31579.8|31570|31577.8|31568|0
1614637200000|2021-03-01 22:20:00|31578.7|31568.9|31579.3|31569.5|31580.7|31570.9|31577.8|31568|0
1614637500000|2021-03-01 22:25:00|31579.4|31569.6|31579.7|31569.9|31581.5|31571.7|31579.4|31569.6|0
1614637800000|2021-03-01 22:30:00|31580.2|31570.4|31579.6|31569.8|31581.2|31571.4|31579.3|31569.5|0
1614638100000|2021-03-01 22:35:00|31579.3|31569.5|31578.4|31568.6|31579.9|31570.1|31578.4|31568.6|0
1614638400000|2021-03-01 22:40:00|31578.1|31568.3|31579.6|31569.8|31579.7|31569.9|31578.1|31568.3|0
1614638700000|2021-03-01 22:45:00|31579.3|31569.5|31579.9|31570.1|31579.9|31570.1|31579.2|31569.4|0
1614639000000|2021-03-01 22:50:00|31579.9|31570.1|31580.9|31571.1|31581.5|31571.7|31579.9|31570.1|0
1614639300000|2021-03-01 22:55:00|31580.6|31570.8|31583|31573.2|31583.2|31573.4|31580.4|31570.6|0
1614639600000|2021-03-01 23:00:00|31571.9|31567.1|31583.4|31578.6|31590.9|31586.1|31563.4|31558.6|182
1614639900000|2021-03-01 23:05:00|31582.9|31578.1|31591.4|31586.6|31597.4|31592.6|31581.9|31577.1|163
1614640200000|2021-03-01 23:10:00|31591.9|31587.1|31587.9|31583.1|31595.9|31591.1|31586.9|31582.1|88
1614640500000|2021-03-01 23:15:00|31590.9|31586.1|31589.9|31585.1|31594.4|31589.6|31588.4|31583.6|32
1614640800000|2021-03-01 23:20:00|31590.4|31585.6|31566.9|31562.1|31591.9|31587.1|31557.4|31552.6|141
1614641100000|2021-03-01 23:25:00|31567.4|31562.6|31576.4|31571.6|31587.4|31582.6|31566.9|31562.1|159
1614641400000|2021-03-01 23:30:00|31576.9|31572.1|31590.4|31585.6|31590.4|31585.6|31571.9|31567.1|127
1614641700000|2021-03-01 23:35:00|31589.9|31585.1|31591.4|31586.6|31594.9|31590.1|31582.4|31577.6|84
1614642000000|2021-03-01 23:40:00|31590.9|31586.1|31572.9|31568.1|31594.9|31590.1|31571.9|31567.1|81
1614642300000|2021-03-01 23:45:00|31572.4|31567.6|31577.9|31573.1|31578.9|31574.1|31562.9|31558.1|118
1614642600000|2021-03-01 23:50:00|31578.4|31573.6|31571.9|31567.1|31592.4|31587.6|31568.9|31564.1|148
1614642900000|2021-03-01 23:55:00|31572.4|31567.6|31582.9|31578.1|31582.9|31578.1|31568.4|31563.6|109
1614643200000|2021-03-02 00:00:00|31582.4|31577.6|31583.9|31579.1|31598.9|31594.1|31557.4|31552.6|393
1614643500000|2021-03-02 00:05:00|31584.4|31579.6|31563.9|31559.1|31594.9|31590.1|31557.9|31553.1|196
1614643800000|2021-03-02 00:10:00|31564.4|31559.6|31567.9|31563.1|31576.9|31572.1|31559.9|31555.1|133
1614644100000|2021-03-02 00:15:00|31568.4|31563.6|31563.9|31559.1|31578.9|31574.1|31562.9|31558.1|167
1614644400000|2021-03-02 00:20:00|31563.4|31558.6|31575.9|31571.1|31581.9|31577.1|31563.4|31558.6|140
1614644700000|2021-03-02 00:25:00|31575.4|31570.6|31575.4|31570.6|31589.9|31585.1|31569.4|31564.6|104
1614645000000|2021-03-02 00:30:00|31575.9|31571.1|31561.9|31557.1|31582.9|31578.1|31556.4|31551.6|171
1614645300000|2021-03-02 00:35:00|31561.4|31556.6|31561.4|31556.6|31572.4|31567.6|31558.4|31553.6|152
1614645600000|2021-03-02 00:40:00|31561.9|31557.1|31574.4|31569.6|31579.9|31575.1|31560.9|31556.1|100
1614645900000|2021-03-02 00:45:00|31573.9|31569.1|31559.9|31555.1|31577.4|31572.6|31554.4|31549.6|199
1614646200000|2021-03-02 00:50:00|31560.4|31555.6|31566.9|31562.1|31572.9|31568.1|31558.9|31554.1|111
1614646500000|2021-03-02 00:55:00|31566.4|31561.6|31564.4|31559.6|31573.4|31568.6|31560.4|31555.6|108
1614646800000|2021-03-02 01:00:00|31561.9|31557.1|31551.9|31547.1|31562.9|31558.1|31537.9|31533.1|557
1614647100000|2021-03-02 01:05:00|31552.4|31547.6|31550.4|31545.6|31555.9|31551.1|31542.4|31537.6|112
1614647400000|2021-03-02 01:10:00|31550.9|31546.1|31535.4|31530.6|31551.9|31547.1|31523.9|31519.1|268
1614647700000|2021-03-02 01:15:00|31534.9|31530.1|31545.4|31540.6|31551.4|31546.6|31528.4|31523.6|203
1614648000000|2021-03-02 01:20:00|31545.9|31541.1|31543.9|31539.1|31547.4|31542.6|31531.9|31527.1|174
1614648300000|2021-03-02 01:25:00|31543.4|31538.6|31545.9|31541.1|31550.9|31546.1|31539.4|31534.6|124
1614648600000|2021-03-02 01:30:00|31546.4|31541.6|31518.9|31514.1|31546.4|31541.6|31517.9|31513.1|295
1614648900000|2021-03-02 01:35:00|31518.4|31513.6|31514.9|31510.1|31518.4|31513.6|31502.9|31498.1|383
1614649200000|2021-03-02 01:40:00|31515.4|31510.6|31511.9|31507.1|31518.4|31513.6|31505.9|31501.1|283
1614649500000|2021-03-02 01:45:00|31512.9|31508.1|31516.9|31512.1|31521.9|31517.1|31495.9|31491.1|301
1614649800000|2021-03-02 01:50:00|31517.4|31512.6|31513.9|31509.1|31517.9|31513.1|31498.9|31494.1|274
1614650100000|2021-03-02 01:55:00|31512.9|31508.1|31497.4|31492.6|31515.9|31511.1|31495.9|31491.1|164
1614650400000|2021-03-02 02:00:00|31497.9|31493.1|31499.9|31495.1|31503.9|31499.1|31491.9|31487.1|298
1614650700000|2021-03-02 02:05:00|31498.9|31494.1|31519.9|31515.1|31523.4|31518.6|31498.9|31494.1|263
1614651000000|2021-03-02 02:10:00|31520.4|31515.6|31524.9|31520.1|31527.9|31523.1|31512.4|31507.6|191
1614651300000|2021-03-02 02:15:00|31525.4|31520.6|31511.9|31507.1|31526.9|31522.1|31511.4|31506.6|145
1614651600000|2021-03-02 02:20:00|31511.4|31506.6|31462.9|31458.1|31515.4|31510.6|31457.9|31453.1|688
1614651900000|2021-03-02 02:25:00|31461.4|31456.6|31468.9|31464.1|31469.4|31464.6|31453.9|31449.1|384
1614652200000|2021-03-02 02:30:00|31469.4|31464.6|31463.9|31459.1|31469.4|31464.6|31457.9|31453.1|274
1614652500000|2021-03-02 02:35:00|31463.4|31458.6|31457.9|31453.1|31465.9|31461.1|31455.9|31451.1|171
1614652800000|2021-03-02 02:40:00|31457.4|31452.6|31441.9|31437.1|31457.4|31452.6|31438.4|31433.6|560
1614653100000|2021-03-02 02:45:00|31442.4|31437.6|31455.9|31451.1|31457.4|31452.6|31436.4|31431.6|292
1614653400000|2021-03-02 02:50:00|31456.4|31451.6|31430.9|31426.1|31456.4|31451.6|31424.4|31419.6|414
1614653700000|2021-03-02 02:55:00|31430.4|31425.6|31423.9|31419.1|31439.9|31435.1|31415.9|31411.1|440
1614654000000|2021-03-02 03:00:00|31424.4|31419.6|31433.9|31429.1|31436.4|31431.6|31420.4|31415.6|304
1614654300000|2021-03-02 03:05:00|31434.4|31429.6|31429.9|31425.1|31434.4|31429.6|31417.4|31412.6|268
1614654600000|2021-03-02 03:10:00|31429.4|31424.6|31442.9|31438.1|31450.9|31446.1|31426.9|31422.1|369
1614654900000|2021-03-02 03:15:00|31442.4|31437.6|31436.9|31432.1|31443.4|31438.6|31428.9|31424.1|211
1614655200000|2021-03-02 03:20:00|31436.4|31431.6|31440.9|31436.1|31450.9|31446.1|31427.9|31423.1|353
1614655500000|2021-03-02 03:25:00|31441.4|31436.6|31431.9|31427.1|31444.4|31439.6|31430.4|31425.6|215
1614655800000|2021-03-02 03:30:00|31430.4|31425.6|31415.9|31411.1|31432.9|31428.1|31407.9|31403.1|434
1614656100000|2021-03-02 03:35:00|31414.9|31410.1|31431.9|31427.1|31434.9|31430.1|31407.9|31403.1|348
1614656400000|2021-03-02 03:40:00|31432.4|31427.6|31431.4|31426.6|31443.4|31438.6|31428.9|31424.1|199
1614656700000|2021-03-02 03:45:00|31430.9|31426.1|31442.9|31438.1|31445.4|31440.6|31429.9|31425.1|143
1614657000000|2021-03-02 03:50:00|31442.4|31437.6|31444.9|31440.1|31449.9|31445.1|31436.9|31432.1|162
1614657300000|2021-03-02 03:55:00|31445.4|31440.6|31459.4|31454.6|31463.9|31459.1|31444.9|31440.1|250
1614657600000|2021-03-02 04:00:00|31459.9|31455.1|31470.9|31466.1|31470.9|31466.1|31453.9|31449.1|297
1614657900000|2021-03-02 04:05:00|31471.4|31466.6|31466.9|31462.1|31477.9|31473.1|31465.4|31460.6|302
1614658200000|2021-03-02 04:10:00|31467.4|31462.6|31466.4|31461.6|31473.9|31469.1|31458.9|31454.1|102
1614658500000|2021-03-02 04:15:00|31466.9|31462.1|31461.4|31456.6|31467.4|31462.6|31453.9|31449.1|195
1614658800000|2021-03-02 04:20:00|31461.9|31457.1|31457.9|31453.1|31461.9|31457.1|31450.9|31446.1|135
1614659100000|2021-03-02 04:25:00|31457.4|31452.6|31454.9|31450.1|31461.4|31456.6|31448.4|31443.6|124
1614659400000|2021-03-02 04:30:00|31455.4|31450.6|31465.9|31461.1|31474.4|31469.6|31452.9|31448.1|147
1614659700000|2021-03-02 04:35:00|31466.4|31461.6|31458.9|31454.1|31469.9|31465.1|31457.4|31452.6|89
1614660000000|2021-03-02 04:40:00|31458.4|31453.6|31450.4|31445.6|31459.9|31455.1|31447.9|31443.1|105
1614660300000|2021-03-02 04:45:00|31449.9|31445.1|31441.9|31437.1|31460.4|31455.6|31441.9|31437.1|106
1614660600000|2021-03-02 04:50:00|31442.4|31437.6|31441.9|31437.1|31448.4|31443.6|31437.9|31433.1|122
1614660900000|2021-03-02 04:55:00|31442.4|31437.6|31439.4|31434.6|31452.4|31447.6|31438.9|31434.1|103
1614661200000|2021-03-02 05:00:00|31439.9|31435.1|31411.4|31406.6|31446.9|31442.1|31406.9|31402.1|379
1614661500000|2021-03-02 05:05:00|31410.9|31406.1|31427.9|31423.1|31429.9|31425.1|31407.4|31402.6|198
1614661800000|2021-03-02 05:10:00|31427.4|31422.6|31418.9|31414.1|31429.4|31424.6|31416.4|31411.6|115
1614662100000|2021-03-02 05:15:00|31418.4|31413.6|31417.9|31413.1|31421.4|31416.6|31412.9|31408.1|122
1614662400000|2021-03-02 05:20:00|31417.4|31412.6|31401.9|31397.1|31419.4|31414.6|31401.4|31396.6|157
1614662700000|2021-03-02 05:25:00|31401.4|31396.6|31393.9|31389.1|31406.4|31401.6|31387.9|31383.1|349
1614663000000|2021-03-02 05:30:00|31394.4|31389.6|31412.9|31408.1|31418.4|31413.6|31391.9|31387.1|276
1614663300000|2021-03-02 05:35:00|31413.4|31408.6|31411.9|31407.1|31413.9|31409.1|31401.9|31397.1|218
1614663600000|2021-03-02 05:40:00|31412.4|31407.6|31417.9|31413.1|31426.4|31421.6|31403.4|31398.6|171
1614663900000|2021-03-02 05:45:00|31418.4|31413.6|31414.9|31410.1|31419.9|31415.1|31409.4|31404.6|96
1614664200000|2021-03-02 05:50:00|31415.4|31410.6|31429.4|31424.6|31430.9|31426.1|31415.4|31410.6|110
1614664500000|2021-03-02 05:55:00|31428.4|31423.6|31421.9|31417.1|31432.4|31427.6|31414.4|31409.6|125
1614664800000|2021-03-02 06:00:00|31422.4|31417.6|31427.9|31423.1|31428.4|31423.6|31402.9|31398.1|202
1614665100000|2021-03-02 06:05:00|31428.4|31423.6|31465.9|31461.1|31466.9|31462.1|31422.9|31418.1|469
1614665400000|2021-03-02 06:10:00|31466.4|31461.6|31485.9|31481.1|31489.4|31484.6|31463.9|31459.1|397
1614665700000|2021-03-02 06:15:00|31486.4|31481.6|31487.9|31483.1|31494.4|31489.6|31478.9|31474.1|384
1614666000000|2021-03-02 06:20:00|31488.4|31483.6|31501.9|31497.1|31501.9|31497.1|31484.4|31479.6|137
1614666300000|2021-03-02 06:25:00|31502.4|31497.6|31494.9|31490.1|31502.4|31497.6|31483.9|31479.1|242
1614666600000|2021-03-02 06:30:00|31494.4|31489.6|31465.4|31460.6|31494.9|31490.1|31463.9|31459.1|231
1614666900000|2021-03-02 06:35:00|31464.9|31460.1|31455.9|31451.1|31468.4|31463.6|31448.9|31444.1|249
1614667200000|2021-03-02 06:40:00|31456.9|31452.1|31457.9|31453.1|31469.4|31464.6|31452.9|31448.1|150
1614667500000|2021-03-02 06:45:00|31457.4|31452.6|31462.9|31458.1|31463.9|31459.1|31449.9|31445.1|137
1614667800000|2021-03-02 06:50:00|31463.4|31458.6|31466.4|31461.6|31473.4|31468.6|31455.9|31451.1|140
1614668100000|2021-03-02 06:55:00|31466.9|31462.1|31464.9|31460.1|31475.9|31471.1|31460.9|31456.1|115
1614668400000|2021-03-02 07:00:00|31464.3|31460.7|31456.3|31452.7|31466.8|31463.2|31443.3|31439.7|295
1614668700000|2021-03-02 07:05:00|31457.3|31453.7|31445.3|31441.7|31460.8|31457.2|31440.3|31436.7|266
1614669000000|2021-03-02 07:10:00|31445.8|31442.2|31456.3|31452.7|31468.3|31464.7|31445.8|31442.2|193
1614669300000|2021-03-02 07:15:00|31456.8|31453.2|31450.3|31446.7|31457.3|31453.7|31436.3|31432.7|168
1614669600000|2021-03-02 07:20:00|31450.8|31447.2|31464.3|31460.7|31470.3|31466.7|31439.8|31436.2|192
1614669900000|2021-03-02 07:25:00|31463.8|31460.2|31473.3|31469.7|31479.8|31476.2|31461.3|31457.7|217
1614670200000|2021-03-02 07:30:00|31472.8|31469.2|31467.3|31463.7|31478.3|31474.7|31452.3|31448.7|198
1614670500000|2021-03-02 07:35:00|31467.8|31464.2|31461.3|31457.7|31469.3|31465.7|31455.3|31451.7|134
1614670800000|2021-03-02 07:40:00|31460.8|31457.2|31431.8|31428.2|31461.3|31457.7|31427.3|31423.7|365
1614671100000|2021-03-02 07:45:00|31432.3|31428.7|31432.3|31428.7|31442.8|31439.2|31427.3|31423.7|369
1614671400000|2021-03-02 07:50:00|31431.8|31428.2|31413.3|31409.7|31434.3|31430.7|31407.3|31403.7|500
1614671700000|2021-03-02 07:55:00|31412.8|31409.2|31401.8|31398.2|31422.3|31418.7|31396.8|31393.2|264
1614672000000|2021-03-02 08:00:00|31403.3|31399.7|31409.3|31405.7|31420.3|31416.7|31385.8|31382.2|868
1614672300000|2021-03-02 08:05:00|31408.8|31405.2|31394.3|31390.7|31413.3|31409.7|31375.3|31371.7|777
1614672600000|2021-03-02 08:10:00|31394.8|31391.2|31455.3|31451.7|31456.3|31452.7|31394.8|31391.2|844
1614672900000|2021-03-02 08:15:00|31454.8|31451.2|31461.3|31457.7|31477.3|31473.7|31451.3|31447.7|733
1614673200000|2021-03-02 08:20:00|31460.8|31457.2|31437.3|31433.7|31467.8|31464.2|31437.3|31433.7|444
1614673500000|2021-03-02 08:25:00|31437.8|31434.2|31405.8|31402.2|31446.3|31442.7|31403.3|31399.7|440
1614673800000|2021-03-02 08:30:00|31403.8|31400.2|31437.3|31433.7|31441.3|31437.7|31397.3|31393.7|389
1614674100000|2021-03-02 08:35:00|31436.8|31433.2|31467.8|31464.2|31483.3|31479.7|31432.3|31428.7|632
1614674400000|2021-03-02 08:40:00|31467.3|31463.7|31466.3|31462.7|31478.3|31474.7|31460.8|31457.2|401
1614674700000|2021-03-02 08:45:00|31466.8|31463.2|31463.3|31459.7|31474.3|31470.7|31459.8|31456.2|243
1614675000000|2021-03-02 08:50:00|31462.8|31459.2|31422.8|31419.2|31464.3|31460.7|31421.8|31418.2|519
1614675300000|2021-03-02 08:55:00|31422.3|31418.7|31363.3|31359.7|31422.3|31418.7|31358.8|31355.2|954
1614675600000|2021-03-02 09:00:00|31363.8|31360.2|31357.3|31353.7|31366.3|31362.7|31339.8|31336.2|1245
1614675900000|2021-03-02 09:05:00|31357.8|31354.2|31351.3|31347.7|31363.8|31360.2|31330.3|31326.7|906
1614676200000|2021-03-02 09:10:00|31351.8|31348.2|31347.3|31343.7|31353.3|31349.7|31315.3|31311.7|974
1614676500000|2021-03-02 09:15:00|31348.3|31344.7|31340.8|31337.2|31368.3|31364.7|31340.8|31337.2|755
1614676800000|2021-03-02 09:20:00|31341.3|31337.7|31366.3|31362.7|31369.3|31365.7|31335.3|31331.7|483
1614677100000|2021-03-02 09:25:00|31365.8|31362.2|31384.8|31381.2|31384.8|31381.2|31360.8|31357.2|443
1614677400000|2021-03-02 09:30:00|31384.3|31380.7|31407.3|31403.7|31408.3|31404.7|31382.3|31378.7|447
1614677700000|2021-03-02 09:35:00|31406.8|31403.2|31408.3|31404.7|31418.8|31415.2|31402.3|31398.7|516
1614678000000|2021-03-02 09:40:00|31408.8|31405.2|31433.3|31429.7|31440.8|31437.2|31407.3|31403.7|492
1614678300000|2021-03-02 09:45:00|31433.8|31430.2|31428.3|31424.7|31441.3|31437.7|31428.3|31424.7|352
1614678600000|2021-03-02 09:50:00|31429.3|31425.7|31436.3|31432.7|31444.8|31441.2|31416.8|31413.2|604
1614678900000|2021-03-02 09:55:00|31435.8|31432.2|31428.3|31424.7|31458.3|31454.7|31426.8|31423.2|374
1614679200000|2021-03-02 10:00:00|31428.8|31425.2|31441.3|31437.7|31457.3|31453.7|31427.3|31423.7|369
1614679500000|2021-03-02 10:05:00|31440.8|31437.2|31434.3|31430.7|31446.3|31442.7|31413.3|31409.7|533
1614679800000|2021-03-02 10:10:00|31434.8|31431.2|31432.3|31428.7|31445.8|31442.2|31419.8|31416.2|389
1614680100000|2021-03-02 10:15:00|31432.8|31429.2|31444.3|31440.7|31448.3|31444.7|31424.3|31420.7|327
1614680400000|2021-03-02 10:20:00|31443.8|31440.2|31461.3|31457.7|31462.3|31458.7|31438.8|31435.2|368
1614680700000|2021-03-02 10:25:00|31460.8|31457.2|31461.3|31457.7|31465.3|31461.7|31455.8|31452.2|292
1614681000000|2021-03-02 10:30:00|31460.8|31457.2|31453.8|31450.2|31463.3|31459.7|31439.8|31436.2|328
1614681300000|2021-03-02 10:35:00|31454.3|31450.7|31467.8|31464.2|31468.3|31464.7|31451.8|31448.2|231
1614681600000|2021-03-02 10:40:00|31467.3|31463.7|31471.3|31467.7|31482.8|31479.2|31466.3|31462.7|456
1614681900000|2021-03-02 10:45:00|31469.8|31466.2|31463.3|31459.7|31472.8|31469.2|31460.3|31456.7|278
1614682200000|2021-03-02 10:50:00|31462.8|31459.2|31479.3|31475.7|31487.3|31483.7|31460.3|31456.7|342
1614682500000|2021-03-02 10:55:00|31478.8|31475.2|31474.3|31470.7|31486.8|31483.2|31467.3|31463.7|367
1614682800000|2021-03-02 11:00:00|31474.8|31471.2|31481.3|31477.7|31487.8|31484.2|31468.8|31465.2|262
1614683100000|2021-03-02 11:05:00|31480.8|31477.2|31467.8|31464.2|31485.3|31481.7|31462.8|31459.2|345
1614683400000|2021-03-02 11:10:00|31468.3|31464.7|31478.3|31474.7|31478.8|31475.2|31464.3|31460.7|285
1614683700000|2021-03-02 11:15:00|31477.8|31474.2|31464.3|31460.7|31478.3|31474.7|31463.3|31459.7|254
1614684000000|2021-03-02 11:20:00|31464.8|31461.2|31488.8|31485.2|31493.3|31489.7|31460.3|31456.7|471
1614684300000|2021-03-02 11:25:00|31488.3|31484.7|31496.3|31492.7|31508.8|31505.2|31487.3|31483.7|511
1614684600000|2021-03-02 11:30:00|31495.8|31492.2|31480.3|31476.7|31500.3|31496.7|31474.8|31471.2|350
1614684900000|2021-03-02 11:35:00|31479.8|31476.2|31481.3|31477.7|31490.8|31487.2|31469.3|31465.7|369
1614685200000|2021-03-02 11:40:00|31480.8|31477.2|31494.3|31490.7|31498.3|31494.7|31480.8|31477.2|272
1614685500000|2021-03-02 11:45:00|31493.8|31490.2|31499.3|31495.7|31503.3|31499.7|31490.8|31487.2|241
1614685800000|2021-03-02 11:50:00|31499.8|31496.2|31514.3|31510.7|31514.3|31510.7|31497.3|31493.7|394
1614686100000|2021-03-02 11:55:00|31513.8|31510.2|31490.3|31486.7|31514.8|31511.2|31489.8|31486.2|352
1614686400000|2021-03-02 12:00:00|31494.3|31490.7|31506.3|31502.7|31508.3|31504.7|31487.3|31483.7|604
1614686700000|2021-03-02 12:05:00|31505.8|31502.2|31513.3|31509.7|31518.8|31515.2|31504.3|31500.7|517
1614687000000|2021-03-02 12:10:00|31512.8|31509.2|31505.8|31502.2|31516.3|31512.7|31505.3|31501.7|205
1614687300000|2021-03-02 12:15:00|31506.3|31502.7|31515.3|31511.7|31522.8|31519.2|31495.8|31492.2|390
1614687600000|2021-03-02 12:20:00|31516.3|31512.7|31525.3|31521.7|31529.8|31526.2|31514.3|31510.7|382
1614687900000|2021-03-02 12:25:00|31525.8|31522.2|31529.3|31525.7|31530.8|31527.2|31520.8|31517.2|294
1614688200000|2021-03-02 12:30:00|31528.8|31525.2|31521.3|31517.7|31536.3|31532.7|31520.8|31517.2|499
1614688500000|2021-03-02 12:35:00|31521.8|31518.2|31538.3|31534.7|31538.3|31534.7|31518.3|31514.7|302
1614688800000|2021-03-02 12:40:00|31537.3|31533.7|31544.3|31540.7|31546.3|31542.7|31533.3|31529.7|301
1614689100000|2021-03-02 12:45:00|31544.8|31541.2|31539.3|31535.7|31546.3|31542.7|31537.3|31533.7|192
1614689400000|2021-03-02 12:50:00|31539.8|31536.2|31529.8|31526.2|31540.3|31536.7|31526.8|31523.2|240
1614689700000|2021-03-02 12:55:00|31530.3|31526.7|31529.8|31526.2|31531.3|31527.7|31513.8|31510.2|397
1614690000000|2021-03-02 13:00:00|31527.8|31524.2|31517.8|31514.2|31533.3|31529.7|31517.8|31514.2|359
1614690300000|2021-03-02 13:05:00|31518.3|31514.7|31520.8|31517.2|31534.8|31531.2|31516.8|31513.2|444
1614690600000|2021-03-02 13:10:00|31521.3|31517.7|31500.3|31496.7|31525.8|31522.2|31495.8|31492.2|545
1614690900000|2021-03-02 13:15:00|31500.8|31497.2|31498.8|31495.2|31506.8|31503.2|31495.8|31492.2|387
1614691200000|2021-03-02 13:20:00|31499.3|31495.7|31490.8|31487.2|31502.8|31499.2|31489.8|31486.2|418
1614691500000|2021-03-02 13:25:00|31491.3|31487.7|31507.8|31504.2|31511.3|31507.7|31489.3|31485.7|357
1614691800000|2021-03-02 13:30:00|31509.3|31505.7|31486.3|31482.7|31511.3|31507.7|31478.8|31475.2|637
1614692100000|2021-03-02 13:35:00|31487.3|31483.7|31493.3|31489.7|31493.3|31489.7|31477.3|31473.7|481
1614692400000|2021-03-02 13:40:00|31494.3|31490.7|31483.3|31479.7|31496.8|31493.2|31473.3|31469.7|455
1614692700000|2021-03-02 13:45:00|31482.3|31478.7|31490.8|31487.2|31499.8|31496.2|31479.8|31476.2|471
1614693000000|2021-03-02 13:50:00|31491.3|31487.7|31515.3|31511.7|31520.3|31516.7|31487.8|31484.2|432
1614693300000|2021-03-02 13:55:00|31516.3|31512.7|31517.3|31513.7|31523.3|31519.7|31508.3|31504.7|474
1614693600000|2021-03-02 14:00:00|31516.8|31513.2|31523.3|31519.7|31540.8|31537.2|31506.3|31502.7|992
1614693900000|2021-03-02 14:05:00|31526.3|31522.7|31516.8|31513.2|31531.8|31528.2|31498.3|31494.7|528
1614694200000|2021-03-02 14:10:00|31516.3|31512.7|31520.8|31517.2|31525.8|31522.2|31511.3|31507.7|437
1614694500000|2021-03-02 14:15:00|31521.3|31517.7|31543.3|31539.7|31544.3|31540.7|31520.8|31517.2|555
1614694800000|2021-03-02 14:20:00|31542.8|31539.2|31556.8|31553.2|31563.3|31559.7|31538.8|31535.2|681
1614695100000|2021-03-02 14:25:00|31556.3|31552.7|31546.8|31543.2|31560.8|31557.2|31545.8|31542.2|716
1614695400000|2021-03-02 14:30:00|31546.2|31543.8|31551.7|31549.3|31587.7|31585.3|31540.7|31538.3|4736
1614695700000|2021-03-02 14:35:00|31554.2|31551.8|31562.7|31560.3|31577.2|31574.8|31534.2|31531.8|3319
1614696000000|2021-03-02 14:40:00|31564.7|31562.3|31529.7|31527.3|31578.7|31576.3|31511.2|31508.8|3571
1614696300000|2021-03-02 14:45:00|31530.7|31528.3|31478.2|31475.8|31550.2|31547.8|31467.7|31465.3|3332
1614696600000|2021-03-02 14:50:00|31478.7|31476.3|31542.2|31539.8|31542.2|31539.8|31462.7|31460.3|2907
1614696900000|2021-03-02 14:55:00|31541.7|31539.3|31581.2|31578.8|31620.7|31618.3|31540.2|31537.8|4403
1614697200000|2021-03-02 15:00:00|31579.7|31577.3|31595.2|31592.8|31602.7|31600.3|31563.7|31561.3|2506
1614697500000|2021-03-02 15:05:00|31595.7|31593.3|31603.2|31600.8|31609.2|31606.8|31573.7|31571.3|1405
1614697800000|2021-03-02 15:10:00|31604.7|31602.3|31547.7|31545.3|31608.2|31605.8|31528.7|31526.3|3337
1614698100000|2021-03-02 15:15:00|31547.2|31544.8|31557.2|31554.8|31593.7|31591.3|31539.7|31537.3|2210
1614698400000|2021-03-02 15:20:00|31556.2|31553.8|31522.7|31520.3|31578.2|31575.8|31521.7|31519.3|1969
1614698700000|2021-03-02 15:25:00|31523.2|31520.8|31445.7|31443.3|31552.2|31549.8|31445.7|31443.3|4039
1614699000000|2021-03-02 15:30:00|31446.7|31444.3|31456.1|31453.7|31490.1|31487.7|31442.7|31440.3|4634
1614699300000|2021-03-02 15:35:00|31455.6|31453.2|31408.6|31406.2|31470.6|31468.2|31403.6|31401.2|3114
1614699600000|2021-03-02 15:40:00|31407.6|31405.2|31430.1|31427.7|31438.6|31436.2|31400.6|31398.2|2697
1614699900000|2021-03-02 15:45:00|31429.1|31426.7|31491.1|31488.7|31492.1|31489.7|31394.1|31391.7|2774
1614700200000|2021-03-02 15:50:00|31489.6|31487.2|31506.6|31504.2|31506.6|31504.2|31476.1|31473.7|1867
1614700500000|2021-03-02 15:55:00|31506.1|31503.7|31506.1|31503.7|31522.6|31520.2|31502.6|31500.2|1702
1614700800000|2021-03-02 16:00:00|31503.1|31500.7|31481.6|31479.2|31514.6|31512.2|31437.6|31435.2|2867
1614701100000|2021-03-02 16:05:00|31479.6|31477.2|31485.6|31483.2|31510.6|31508.2|31478.1|31475.7|1865
1614701400000|2021-03-02 16:10:00|31486.1|31483.7|31471.1|31468.7|31492.1|31489.7|31454.1|31451.7|1515
1614701700000|2021-03-02 16:15:00|31470.6|31468.2|31448.1|31445.7|31474.1|31471.7|31420.1|31417.7|1739
1614702000000|2021-03-02 16:20:00|31447.6|31445.2|31427.6|31425.2|31466.1|31463.7|31414.6|31412.2|1772
1614702300000|2021-03-02 16:25:00|31427.1|31424.7|31486.1|31483.7|31487.6|31485.2|31420.1|31417.7|2165
1614702600000|2021-03-02 16:30:00|31486.6|31484.2|31416.1|31413.7|31486.6|31484.2|31408.1|31405.7|2516
1614702900000|2021-03-02 16:35:00|31418.1|31415.7|31422.1|31419.7|31438.6|31436.2|31411.1|31408.7|1340
1614703200000|2021-03-02 16:40:00|31422.6|31420.2|31417.1|31414.7|31422.6|31420.2|31379.6|31377.2|2201
1614703500000|2021-03-02 16:45:00|31417.6|31415.2|31443.6|31441.2|31452.6|31450.2|31401.6|31399.2|1517
1614703800000|2021-03-02 16:50:00|31443.1|31440.7|31463.1|31460.7|31464.6|31462.2|31424.1|31421.7|1151
1614704100000|2021-03-02 16:55:00|31464.6|31462.2|31440.6|31438.2|31464.6|31462.2|31436.6|31434.2|903
1614704400000|2021-03-02 17:00:00|31440.1|31437.7|31475.1|31472.7|31475.6|31473.2|31422.1|31419.7|1885
1614704700000|2021-03-02 17:05:00|31475.6|31473.2|31479.1|31476.7|31489.6|31487.2|31457.6|31455.2|2356
1614705000000|2021-03-02 17:10:00|31478.1|31475.7|31481.6|31479.2|31490.1|31487.7|31464.1|31461.7|1055
1614705300000|2021-03-02 17:15:00|31481.1|31478.7|31518.1|31515.7|31523.1|31520.7|31481.1|31478.7|1488
1614705600000|2021-03-02 17:20:00|31517.6|31515.2|31512.1|31509.7|31519.1|31516.7|31505.6|31503.2|773
1614705900000|2021-03-02 17:25:00|31512.6|31510.2|31502.1|31499.7|31513.6|31511.2|31485.6|31483.2|1085
1614706200000|2021-03-02 17:30:00|31502.6|31500.2|31523.6|31521.2|31525.1|31522.7|31495.6|31493.2|773
1614706500000|2021-03-02 17:35:00|31522.6|31520.2|31560.1|31557.7|31562.6|31560.2|31520.6|31518.2|1527
1614706800000|2021-03-02 17:40:00|31560.4|31558|31568.9|31566.5|31578.9|31576.5|31560.4|31558|1151
1614707100000|2021-03-02 17:45:00|31569.4|31567|31554.4|31552|31572.4|31570|31547.4|31545|1024
1614707400000|2021-03-02 17:50:00|31554.9|31552.5|31561.9|31559.5|31563.4|31561|31538.9|31536.5|943
1614707700000|2021-03-02 17:55:00|31562.4|31560|31537.9|31535.5|31562.4|31560|31526.4|31524|955
1614708000000|2021-03-02 18:00:00|31538.9|31536.5|31574.9|31572.5|31581.9|31579.5|31538.4|31536|1277
1614708300000|2021-03-02 18:05:00|31575.4|31573|31563.9|31561.5|31582.4|31580|31555.9|31553.5|1173
1614708600000|2021-03-02 18:10:00|31564.4|31562|31590.9|31588.5|31590.9|31588.5|31561.9|31559.5|1054
1614708900000|2021-03-02 18:15:00|31591.4|31589|31568.4|31566|31591.4|31589|31566.4|31564|794
1614709200000|2021-03-02 18:20:00|31567.9|31565.5|31572.9|31570.5|31574.9|31572.5|31554.9|31552.5|1017
1614709500000|2021-03-02 18:25:00|31573.4|31571|31566.9|31564.5|31576.9|31574.5|31544.4|31542|1005
1614709800000|2021-03-02 18:30:00|31566.4|31564|31578.4|31576|31597.4|31595|31563.9|31561.5|1150
1614710100000|2021-03-02 18:35:00|31578.9|31576.5|31592.9|31590.5|31598.4|31596|31574.9|31572.5|1043
1614710400000|2021-03-02 18:40:00|31592.4|31590|31568.4|31566|31595.9|31593.5|31565.9|31563.5|1690
1614710700000|2021-03-02 18:45:00|31568.9|31566.5|31587.9|31585.5|31592.9|31590.5|31567.4|31565|785
1614711000000|2021-03-02 18:50:00|31588.4|31586|31565.4|31563|31588.9|31586.5|31562.9|31560.5|721
1614711300000|2021-03-02 18:55:00|31565.9|31563.5|31567.9|31565.5|31584.4|31582|31561.9|31559.5|923
1614711600000|2021-03-02 19:00:00|31567.4|31565|31556.4|31554|31580.9|31578.5|31548.9|31546.5|1633
1614711900000|2021-03-02 19:05:00|31556.9|31554.5|31522.4|31520|31561.9|31559.5|31521.9|31519.5|1349
1614712200000|2021-03-02 19:10:00|31522.9|31520.5|31506.9|31504.5|31527.9|31525.5|31503.4|31501|1263
1614712500000|2021-03-02 19:15:00|31506.4|31504|31502.4|31500|31512.4|31510|31491.9|31489.5|1474
1614712800000|2021-03-02 19:20:00|31501.9|31499.5|31529.9|31527.5|31530.9|31528.5|31499.4|31497|1077
1614713100000|2021-03-02 19:25:00|31528.4|31526|31500.9|31498.5|31530.9|31528.5|31497.9|31495.5|971
1614713400000|2021-03-02 19:30:00|31501.4|31499|31514.9|31512.5|31516.4|31514|31489.4|31487|1219
1614713700000|2021-03-02 19:35:00|31514.4|31512|31518.9|31516.5|31525.4|31523|31497.4|31495|879
1614714000000|2021-03-02 19:40:00|31517.9|31515.5|31528.4|31526|31540.4|31538|31517.4|31515|1018
1614714300000|2021-03-02 19:45:00|31528.9|31526.5|31548.4|31546|31553.9|31551.5|31523.9|31521.5|898
1614714600000|2021-03-02 19:50:00|31548.9|31546.5|31565.4|31563|31575.4|31573|31540.9|31538.5|1332
1614714900000|2021-03-02 19:55:00|31565.9|31563.5|31569.4|31567|31590.4|31588|31562.4|31560|1095
1614715200000|2021-03-02 20:00:00|31568.9|31566.5|31574.4|31572|31578.9|31576.5|31560.4|31558|954
1614715500000|2021-03-02 20:05:00|31574.9|31572.5|31586.4|31584|31588.9|31586.5|31570.9|31568.5|658
1614715800000|2021-03-02 20:10:00|31586.9|31584.5|31556.4|31554|31590.9|31588.5|31552.9|31550.5|1255
1614716100000|2021-03-02 20:15:00|31555.9|31553.5|31481.9|31479.5|31565.9|31563.5|31480.9|31478.5|1935
1614716400000|2021-03-02 20:20:00|31482.4|31480|31485.9|31483.5|31499.4|31497|31472.9|31470.5|1843
1614716700000|2021-03-02 20:25:00|31486.4|31484|31477.9|31475.5|31502.9|31500.5|31477.4|31475|1519
1614717000000|2021-03-02 20:30:00|31478.9|31476.5|31476.9|31474.5|31499.4|31497|31460.9|31458.5|1932
1614717300000|2021-03-02 20:35:00|31476.4|31474|31466.9|31464.5|31486.9|31484.5|31455.9|31453.5|1350
1614717600000|2021-03-02 20:40:00|31467.4|31465|31474.9|31472.5|31480.4|31478|31454.4|31452|1674
1614717900000|2021-03-02 20:45:00|31474.4|31472|31465.4|31463|31500.4|31498|31455.4|31453|1541
1614718200000|2021-03-02 20:50:00|31464.9|31462.5|31446.9|31444.5|31471.4|31469|31438.4|31436|2479
1614718500000|2021-03-02 20:55:00|31446.4|31444|31398.4|31396|31449.4|31447|31377.4|31375|3852
1614718800000|2021-03-02 21:00:00|31399.6|31394.8|31414.6|31409.8|31421.6|31416.8|31397.1|31392.3|1733
1614719100000|2021-03-02 21:05:00|31415.1|31410.3|31439.6|31434.8|31442.1|31437.3|31409.1|31404.3|812
1614719400000|2021-03-02 21:10:00|31440.6|31435.8|31447.4|31437.6|31460.6|31455.8|31439.1|31434.3|433
1614719700000|2021-03-02 21:15:00|31446.5|31436.7|31437.8|31428|31446.5|31436.7|31434.9|31425.1|0
1614720000000|2021-03-02 21:20:00|31437.7|31427.9|31442|31432.2|31445.6|31435.8|31437.7|31427.9|0
1614720300000|2021-03-02 21:25:00|31441.4|31431.6|31442.1|31432.3|31443.8|31434|31439|31429.2|0
1614720600000|2021-03-02 21:30:00|31450.6|31445.8|31442.6|31437.8|31454.6|31449.8|31442.6|31437.8|165
1614720900000|2021-03-02 21:35:00|31443.6|31438.8|31438.6|31433.8|31447.6|31442.8|31437.6|31432.8|194
1614721200000|2021-03-02 21:40:00|31435.6|31430.8|31423.6|31418.8|31438.6|31433.8|31417.6|31412.8|262
1614721500000|2021-03-02 21:45:00|31422.6|31417.8|31408.6|31403.8|31426.6|31421.8|31405.6|31400.8|123
1614721800000|2021-03-02 21:50:00|31407.6|31402.8|31404.6|31399.8|31411.6|31406.8|31404.6|31399.8|96
1614722100000|2021-03-02 21:55:00|31407.6|31402.8|31410.2|31400.4|31413.6|31408.8|31400.6|31395.8|137
1614722400000|2021-03-02 22:00:00|31411.6|31401.8|31412.6|31402.8|31413.5|31403.7|31409.9|31400.1|0
1614722700000|2021-03-02 22:05:00|31412.7|31402.9|31411.9|31402.1|31414.1|31404.3|31411.2|31401.4|0
1614723000000|2021-03-02 22:10:00|31411.8|31402|31414.9|31405.1|31416.6|31406.8|31411.2|31401.4|0
1614723300000|2021-03-02 22:15:00|31415|31405.2|31422.2|31412.4|31422.2|31412.4|31414.1|31404.3|0
1614723600000|2021-03-02 22:20:00|31421.6|31411.8|31425.7|31415.9|31427.1|31417.3|31418.3|31408.5|0
1614723900000|2021-03-02 22:25:00|31425.5|31415.7|31429.6|31419.8|31429.6|31419.8|31425.1|31415.3|0
1614724200000|2021-03-02 22:30:00|31430.2|31420.4|31435|31425.2|31435.1|31425.3|31430.2|31420.4|0
1614724500000|2021-03-02 22:35:00|31434.9|31425.1|31430.3|31420.5|31435.1|31425.3|31427.8|31418|0
1614724800000|2021-03-02 22:40:00|31430|31420.2|31427.6|31417.8|31433|31423.2|31424.9|31415.1|0
1614725100000|2021-03-02 22:45:00|31428.2|31418.4|31432.6|31422.8|31432.9|31423.1|31428.2|31418.4|0
1614725400000|2021-03-02 22:50:00|31432|31422.2|31433.2|31423.4|31435.2|31425.4|31429.1|31419.3|0
1614725700000|2021-03-02 22:55:00|31433.1|31423.3|31432.1|31422.3|31436.4|31426.6|31430.1|31420.3|0
1614726000000|2021-03-02 23:00:00|31432.5|31422.7|31426.6|31421.8|31441.1|31436.3|31406.6|31401.8|257
1614726300000|2021-03-02 23:05:00|31425.6|31420.8|31448.6|31443.8|31451.1|31446.3|31424.6|31419.8|238
1614726600000|2021-03-02 23:10:00|31449.1|31444.3|31456.6|31451.8|31456.6|31451.8|31442.1|31437.3|190
1614726900000|2021-03-02 23:15:00|31456.1|31451.3|31449.1|31444.3|31460.6|31455.8|31449.1|31444.3|69
1614727200000|2021-03-02 23:20:00|31450.1|31445.3|31459.6|31454.8|31460.6|31455.8|31448.6|31443.8|78
1614727500000|2021-03-02 23:25:00|31460.6|31455.8|31454.1|31449.3|31462.1|31457.3|31451.6|31446.8|123
1614727800000|2021-03-02 23:30:00|31453.6|31448.8|31465.6|31460.8|31467.1|31462.3|31453.6|31448.8|220
1614728100000|2021-03-02 23:35:00|31466.1|31461.3|31472.6|31467.8|31474.6|31469.8|31465.1|31460.3|154
1614728400000|2021-03-02 23:40:00|31473.1|31468.3|31479.1|31474.3|31485.1|31480.3|31472.6|31467.8|189
1614728700000|2021-03-02 23:45:00|31479.6|31474.8|31485.6|31480.8|31486.6|31481.8|31476.6|31471.8|112
1614729000000|2021-03-02 23:50:00|31485.1|31480.3|31473.6|31468.8|31487.6|31482.8|31473.6|31468.8|131
1614729300000|2021-03-02 23:55:00|31473.1|31468.3|31464.1|31459.3|31477.6|31472.8|31462.1|31457.3|183
1614729600000|2021-03-03 00:00:00|31463.6|31458.8|31449.6|31444.8|31466.1|31461.3|31449.6|31444.8|355
1614729900000|2021-03-03 00:05:00|31449.1|31444.3|31473.1|31468.3|31479.1|31474.3|31449.1|31444.3|181
1614730200000|2021-03-03 00:10:00|31472.6|31467.8|31468.6|31463.8|31480.1|31475.3|31467.1|31462.3|146
1614730500000|2021-03-03 00:15:00|31469.1|31464.3|31451.6|31446.8|31471.6|31466.8|31442.6|31437.8|240
1614730800000|2021-03-03 00:20:00|31451.1|31446.3|31451.1|31446.3|31462.6|31457.8|31444.1|31439.3|144
1614731100000|2021-03-03 00:25:00|31451.6|31446.8|31464.6|31459.8|31467.1|31462.3|31451.6|31446.8|259
1614731400000|2021-03-03 00:30:00|31465.1|31460.3|31470.1|31465.3|31479.1|31474.3|31464.1|31459.3|209
1614731700000|2021-03-03 00:35:00|31470.6|31465.8|31473.6|31468.8|31481.1|31476.3|31467.1|31462.3|124
1614732000000|2021-03-03 00:40:00|31474.1|31469.3|31472.1|31467.3|31476.6|31471.8|31461.6|31456.8|119
1614732300000|2021-03-03 00:45:00|31471.6|31466.8|31489.6|31484.8|31496.1|31491.3|31470.6|31465.8|209
1614732600000|2021-03-03 00:50:00|31489.1|31484.3|31480.6|31475.8|31492.1|31487.3|31476.6|31471.8|116
1614732900000|2021-03-03 00:55:00|31481.1|31476.3|31480.1|31475.3|31487.6|31482.8|31475.6|31470.8|106
1614733200000|2021-03-03 01:00:00|31480.6|31475.8|31471.6|31466.8|31480.6|31475.8|31457.6|31452.8|235
1614733500000|2021-03-03 01:05:00|31471.1|31466.3|31461.6|31456.8|31475.6|31470.8|31459.1|31454.3|140
1614733800000|2021-03-03 01:10:00|31461.1|31456.3|31430.6|31425.8|31462.1|31457.3|31422.6|31417.8|577
1614734100000|2021-03-03 01:15:00|31430.1|31425.3|31439.6|31434.8|31447.6|31442.8|31428.6|31423.8|222
1614734400000|2021-03-03 01:20:00|31440.1|31435.3|31419.1|31414.3|31442.6|31437.8|31409.6|31404.8|348
1614734700000|2021-03-03 01:25:00|31418.6|31413.8|31418.1|31413.3|31433.6|31428.8|31417.6|31412.8|129
1614735000000|2021-03-03 01:30:00|31417.6|31412.8|31432.6|31427.8|31439.1|31434.3|31407.6|31402.8|222
1614735300000|2021-03-03 01:35:00|31433.1|31428.3|31448.6|31443.8|31449.6|31444.8|31430.6|31425.8|167
1614735600000|2021-03-03 01:40:00|31449.6|31444.8|31445.6|31440.8|31454.1|31449.3|31443.1|31438.3|175
1614735900000|2021-03-03 01:45:00|31446.1|31441.3|31467.6|31462.8|31468.6|31463.8|31445.6|31440.8|174
1614736200000|2021-03-03 01:50:00|31468.1|31463.3|31464.6|31459.8|31470.6|31465.8|31460.1|31455.3|161
1614736500000|2021-03-03 01:55:00|31464.1|31459.3|31448.6|31443.8|31467.1|31462.3|31448.6|31443.8|147
1614736800000|2021-03-03 02:00:00|31448.1|31443.3|31449.6|31444.8|31450.6|31445.8|31437.6|31432.8|139
1614737100000|2021-03-03 02:05:00|31450.1|31445.3|31441.6|31436.8|31465.1|31460.3|31440.6|31435.8|127
1614737400000|2021-03-03 02:10:00|31442.1|31437.3|31460.6|31455.8|31461.1|31456.3|31441.6|31436.8|81
1614737700000|2021-03-03 02:15:00|31461.1|31456.3|31467.6|31462.8|31467.6|31462.8|31455.1|31450.3|104
1614738000000|2021-03-03 02:20:00|31468.1|31463.3|31475.6|31470.8|31479.6|31474.8|31465.6|31460.8|165
1614738300000|2021-03-03 02:25:00|31476.1|31471.3|31461.6|31456.8|31479.6|31474.8|31460.6|31455.8|87
1614738600000|2021-03-03 02:30:00|31462.1|31457.3|31466.6|31461.8|31473.1|31468.3|31461.6|31456.8|93
1614738900000|2021-03-03 02:35:00|31466.1|31461.3|31476.6|31471.8|31480.1|31475.3|31464.6|31459.8|76
1614739200000|2021-03-03 02:40:00|31477.1|31472.3|31486.1|31481.3|31488.6|31483.8|31476.1|31471.3|252
1614739500000|2021-03-03 02:45:00|31486.6|31481.8|31494.6|31489.8|31503.6|31498.8|31482.1|31477.3|365
1614739800000|2021-03-03 02:50:00|31495.1|31490.3|31486.1|31481.3|31496.6|31491.8|31485.1|31480.3|132
1614740100000|2021-03-03 02:55:00|31486.6|31481.8|31495.6|31490.8|31503.1|31498.3|31485.1|31480.3|96
1614740400000|2021-03-03 03:00:00|31495.1|31490.3|31491.6|31486.8|31501.1|31496.3|31491.6|31486.8|168
1614740700000|2021-03-03 03:05:00|31492.1|31487.3|31488.6|31483.8|31496.1|31491.3|31488.6|31483.8|115
1614741000000|2021-03-03 03:10:00|31489.1|31484.3|31503.6|31498.8|31504.1|31499.3|31488.6|31483.8|88
1614741300000|2021-03-03 03:15:00|31504.1|31499.3|31500.6|31495.8|31510.1|31505.3|31496.1|31491.3|187
1614741600000|2021-03-03 03:20:00|31501.1|31496.3|31500.6|31495.8|31505.6|31500.8|31497.6|31492.8|67
1614741900000|2021-03-03 03:25:00|31501.1|31496.3|31493.6|31488.8|31504.1|31499.3|31493.6|31488.8|60
1614742200000|2021-03-03 03:30:00|31493.1|31488.3|31495.6|31490.8|31499.6|31494.8|31490.1|31485.3|125
1614742500000|2021-03-03 03:35:00|31495.1|31490.3|31487.6|31482.8|31499.6|31494.8|31487.1|31482.3|136
1614742800000|2021-03-03 03:40:00|31488.1|31483.3|31483.6|31478.8|31494.1|31489.3|31483.1|31478.3|130
1614743100000|2021-03-03 03:45:00|31483.1|31478.3|31484.6|31479.8|31486.6|31481.8|31481.6|31476.8|93
1614743400000|2021-03-03 03:50:00|31484.1|31479.3|31488.6|31483.8|31497.6|31492.8|31483.6|31478.8|127
1614743700000|2021-03-03 03:55:00|31489.1|31484.3|31491.6|31486.8|31494.1|31489.3|31488.6|31483.8|55
1614744000000|2021-03-03 04:00:00|31491.1|31486.3|31504.6|31499.8|31506.1|31501.3|31491.1|31486.3|103
1614744300000|2021-03-03 04:05:00|31505.1|31500.3|31502.6|31497.8|31506.1|31501.3|31495.6|31490.8|76
1614744600000|2021-03-03 04:10:00|31502.1|31497.3|31496.6|31491.8|31502.1|31497.3|31489.1|31484.3|157
1614744900000|2021-03-03 04:15:00|31497.1|31492.3|31498.6|31493.8|31503.1|31498.3|31496.6|31491.8|50
1614745200000|2021-03-03 04:20:00|31498.1|31493.3|31492.1|31487.3|31501.1|31496.3|31491.1|31486.3|132
1614745500000|2021-03-03 04:25:00|31492.6|31487.8|31497.6|31492.8|31498.6|31493.8|31491.1|31486.3|67
1614745800000|2021-03-03 04:30:00|31497.1|31492.3|31502.6|31497.8|31503.6|31498.8|31493.6|31488.8|55
1614746100000|2021-03-03 04:35:00|31502.1|31497.3|31505.1|31500.3|31509.1|31504.3|31502.1|31497.3|139
1614746400000|2021-03-03 04:40:00|31505.6|31500.8|31500.1|31495.3|31505.6|31500.8|31494.1|31489.3|96
1614746700000|2021-03-03 04:45:00|31499.6|31494.8|31496.6|31491.8|31502.1|31497.3|31494.1|31489.3|98
1614747000000|2021-03-03 04:50:00|31496.1|31491.3|31496.6|31491.8|31499.1|31494.3|31492.1|31487.3|50
1614747300000|2021-03-03 04:55:00|31497.6|31492.8|31497.6|31492.8|31500.6|31495.8|31496.1|31491.3|44
1614747600000|2021-03-03 05:00:00|31498.1|31493.3|31511.6|31506.8|31516.1|31511.3|31495.6|31490.8|198
1614747900000|2021-03-03 05:05:00|31512.1|31507.3|31516.1|31511.3|31521.1|31516.3|31511.6|31506.8|56
1614748200000|2021-03-03 05:10:00|31515.6|31510.8|31520.6|31515.8|31521.6|31516.8|31511.6|31506.8|55
1614748500000|2021-03-03 05:15:00|31520.1|31515.3|31518.6|31513.8|31520.6|31515.8|31514.1|31509.3|61
1614748800000|2021-03-03 05:20:00|31518.1|31513.3|31508.6|31503.8|31518.6|31513.8|31508.6|31503.8|53
1614749100000|2021-03-03 05:25:00|31509.1|31504.3|31502.6|31497.8|31509.1|31504.3|31497.6|31492.8|134
1614749400000|2021-03-03 05:30:00|31503.1|31498.3|31494.6|31489.8|31503.6|31498.8|31493.6|31488.8|96
1614749700000|2021-03-03 05:35:00|31495.1|31490.3|31493.6|31488.8|31504.6|31499.8|31493.1|31488.3|161
1614750000000|2021-03-03 05:40:00|31494.1|31489.3|31502.6|31497.8|31505.1|31500.3|31493.6|31488.8|104
1614750300000|2021-03-03 05:45:00|31502.1|31497.3|31499.6|31494.8|31503.1|31498.3|31493.6|31488.8|155
1614750600000|2021-03-03 05:50:00|31499.1|31494.3|31506.6|31501.8|31508.1|31503.3|31498.1|31493.3|117
1614750900000|2021-03-03 05:55:00|31507.1|31502.3|31515.6|31510.8|31516.6|31511.8|31505.1|31500.3|243
1614751200000|2021-03-03 06:00:00|31515.1|31510.3|31507.6|31502.8|31515.6|31510.8|31505.1|31500.3|138
1614751500000|2021-03-03 06:05:00|31507.1|31502.3|31509.6|31504.8|31516.6|31511.8|31505.1|31500.3|125
1614751800000|2021-03-03 06:10:00|31509.1|31504.3|31515.6|31510.8|31517.1|31512.3|31504.6|31499.8|88
1614752100000|2021-03-03 06:15:00|31516.1|31511.3|31526.6|31521.8|31529.6|31524.8|31514.6|31509.8|221
1614752400000|2021-03-03 06:20:00|31527.1|31522.3|31524.6|31519.8|31527.6|31522.8|31522.1|31517.3|145
1614752700000|2021-03-03 06:25:00|31525.1|31520.3|31511.6|31506.8|31525.1|31520.3|31511.6|31506.8|278
1614753000000|2021-03-03 06:30:00|31512.1|31507.3|31530.6|31525.8|31535.1|31530.3|31512.1|31507.3|321
1614753300000|2021-03-03 06:35:00|31531.1|31526.3|31541.6|31536.8|31546.1|31541.3|31526.1|31521.3|293
1614753600000|2021-03-03 06:40:00|31541.1|31536.3|31537.6|31532.8|31544.1|31539.3|31531.6|31526.8|235
1614753900000|2021-03-03 06:45:00|31538.1|31533.3|31542.6|31537.8|31545.1|31540.3|31535.1|31530.3|163
1614754200000|2021-03-03 06:50:00|31543.1|31538.3|31546.6|31541.8|31548.6|31543.8|31541.1|31536.3|186
1614754500000|2021-03-03 06:55:00|31545.6|31540.8|31534.6|31529.8|31546.6|31541.8|31530.6|31525.8|184
1614754800000|2021-03-03 07:00:00|31534|31530.4|31532|31528.4|31543|31539.4|31524.5|31520.9|351
1614755100000|2021-03-03 07:05:00|31531.5|31527.9|31553|31549.4|31555|31551.4|31531|31527.4|293
1614755400000|2021-03-03 07:10:00|31553.5|31549.9|31559|31555.4|31567|31563.4|31553.5|31549.9|336
1614755700000|2021-03-03 07:15:00|31558.5|31554.9|31568|31564.4|31580.5|31576.9|31557.5|31553.9|359
1614756000000|2021-03-03 07:20:00|31567.5|31563.9|31571|31567.4|31575.5|31571.9|31565|31561.4|211
1614756300000|2021-03-03 07:25:00|31570.5|31566.9|31576|31572.4|31579.5|31575.9|31566|31562.4|364
1614756600000|2021-03-03 07:30:00|31576.5|31572.9|31563.5|31559.9|31578|31574.4|31563.5|31559.9|249
1614756900000|2021-03-03 07:35:00|31563|31559.4|31574|31570.4|31575|31571.4|31562.5|31558.9|275
1614757200000|2021-03-03 07:40:00|31573.5|31569.9|31573|31569.4|31578|31574.4|31568|31564.4|180
1614757500000|2021-03-03 07:45:00|31572.5|31568.9|31561|31557.4|31573.5|31569.9|31561|31557.4|148
1614757800000|2021-03-03 07:50:00|31560.5|31556.9|31561|31557.4|31567.5|31563.9|31557.5|31553.9|171
1614758100000|2021-03-03 07:55:00|31560.5|31556.9|31565|31561.4|31568.5|31564.9|31557|31553.4|184
1614758400000|2021-03-03 08:00:00|31563|31559.4|31555.5|31551.9|31572|31568.4|31553.5|31549.9|566
1614758700000|2021-03-03 08:05:00|31555|31551.4|31591|31587.4|31592|31588.4|31553.5|31549.9|563
1614759000000|2021-03-03 08:10:00|31591.5|31587.9|31589|31585.4|31603.5|31599.9|31585|31581.4|740
1614759300000|2021-03-03 08:15:00|31588.5|31584.9|31589|31585.4|31605|31601.4|31588|31584.4|403
1614759600000|2021-03-03 08:20:00|31588.5|31584.9|31583|31579.4|31592.5|31588.9|31577.5|31573.9|477
1614759900000|2021-03-03 08:25:00|31582.5|31578.9|31585|31581.4|31594.5|31590.9|31579|31575.4|253
1614760200000|2021-03-03 08:30:00|31584.5|31580.9|31577|31573.4|31600.5|31596.9|31576.5|31572.9|283
1614760500000|2021-03-03 08:35:00|31576.5|31572.9|31571|31567.4|31583|31579.4|31569.5|31565.9|227
1614760800000|2021-03-03 08:40:00|31570.5|31566.9|31568|31564.4|31575.5|31571.9|31562|31558.4|233
1614761100000|2021-03-03 08:45:00|31567.5|31563.9|31577|31573.4|31592.5|31588.9|31567.5|31563.9|285
1614761400000|2021-03-03 08:50:00|31576.5|31572.9|31579|31575.4|31587|31583.4|31575|31571.4|144
1614761700000|2021-03-03 08:55:00|31578.5|31574.9|31581|31577.4|31588|31584.4|31575.5|31571.9|215
1614762000000|2021-03-03 09:00:00|31580|31576.4|31592|31588.4|31592.5|31588.9|31577|31573.4|316
1614762300000|2021-03-03 09:05:00|31592.5|31588.9|31614|31610.4|31618|31614.4|31589.5|31585.9|554
1614762600000|2021-03-03 09:10:00|31614.5|31610.9|31637|31633.4|31643|31639.4|31613.5|31609.9|843
1614762900000|2021-03-03 09:15:00|31637.5|31633.9|31637|31633.4|31644|31640.4|31629|31625.4|515
1614763200000|2021-03-03 09:20:00|31637.5|31633.9|31626|31622.4|31639|31635.4|31619.5|31615.9|497
1614763500000|2021-03-03 09:25:00|31625.5|31621.9|31618.5|31614.9|31631|31627.4|31612.5|31608.9|310
1614763800000|2021-03-03 09:30:00|31618|31614.4|31618|31614.4|31624.5|31620.9|31608|31604.4|379
1614764100000|2021-03-03 09:35:00|31618.5|31614.9|31600.5|31596.9|31626|31622.4|31590.5|31586.9|716
1614764400000|2021-03-03 09:40:00|31600|31596.4|31618|31614.4|31630|31626.4|31598|31594.4|346
1614764700000|2021-03-03 09:45:00|31619|31615.4|31622|31618.4|31630|31626.4|31607|31603.4|222
1614765000000|2021-03-03 09:50:00|31622.5|31618.9|31604|31600.4|31625|31621.4|31602|31598.4|277
1614765300000|2021-03-03 09:55:00|31604.5|31600.9|31619|31615.4|31622.5|31618.9|31603.5|31599.9|142
1614765600000|2021-03-03 10:00:00|31619.5|31615.9|31618.5|31614.9|31622|31618.4|31614|31610.4|140
1614765900000|2021-03-03 10:05:00|31619|31615.4|31621|31617.4|31630.5|31626.9|31618|31614.4|217
1614766200000|2021-03-03 10:10:00|31621.5|31617.9|31617|31613.4|31626|31622.4|31616|31612.4|118
1614766500000|2021-03-03 10:15:00|31616.5|31612.9|31627|31623.4|31630.5|31626.9|31616.5|31612.9|72
1614766800000|2021-03-03 10:20:00|31627.5|31623.9|31629|31625.4|31634|31630.4|31627.5|31623.9|126
1614767100000|2021-03-03 10:25:00|31629.5|31625.9|31627.5|31623.9|31635|31631.4|31621.5|31617.9|192
1614767400000|2021-03-03 10:30:00|31627|31623.4|31617|31613.4|31628|31624.4|31616.5|31612.9|144
1614767700000|2021-03-03 10:35:00|31616.5|31612.9|31599|31595.4|31618|31614.4|31592|31588.4|509
1614768000000|2021-03-03 10:40:00|31598|31594.4|31587|31583.4|31600|31596.4|31586.5|31582.9|349
1614768300000|2021-03-03 10:45:00|31586.5|31582.9|31599|31595.4|31604.5|31600.9|31586.5|31582.9|242
1614768600000|2021-03-03 10:50:00|31598.5|31594.9|31602|31598.4|31609.5|31605.9|31593|31589.4|163
1614768900000|2021-03-03 10:55:00|31601.5|31597.9|31609|31605.4|31610.5|31606.9|31597.5|31593.9|223
1614769200000|2021-03-03 11:00:00|31610|31606.4|31593|31589.4|31610.5|31606.9|31581.5|31577.9|320
1614769500000|2021-03-03 11:05:00|31592.5|31588.9|31598|31594.4|31604|31600.4|31592|31588.4|171
1614769800000|2021-03-03 11:10:00|31597.5|31593.9|31592.5|31588.9|31601|31597.4|31584|31580.4|149
1614770100000|2021-03-03 11:15:00|31592|31588.4|31597.5|31593.9|31600|31596.4|31587.5|31583.9|163
1614770400000|2021-03-03 11:20:00|31597|31593.4|31602|31598.4|31608.5|31604.9|31597|31593.4|134
1614770700000|2021-03-03 11:25:00|31601.5|31597.9|31606.5|31602.9|31612|31608.4|31600|31596.4|104
1614771000000|2021-03-03 11:30:00|31607|31603.4|31593|31589.4|31609.5|31605.9|31591|31587.4|275
1614771300000|2021-03-03 11:35:00|31593.5|31589.9|31590|31586.4|31597.5|31593.9|31588|31584.4|118
1614771600000|2021-03-03 11:40:00|31589.5|31585.9|31601|31597.4|31602|31598.4|31584|31580.4|181
1614771900000|2021-03-03 11:45:00|31601.5|31597.9|31609.5|31605.9|31613|31609.4|31601|31597.4|199
1614772200000|2021-03-03 11:50:00|31609|31605.4|31607.5|31603.9|31616|31612.4|31604|31600.4|207
1614772500000|2021-03-03 11:55:00|31606.5|31602.9|31611|31607.4|31614.5|31610.9|31606.5|31602.9|91
1614772800000|2021-03-03 12:00:00|31610.5|31606.9|31604.5|31600.9|31616.5|31612.9|31603|31599.4|304
1614773100000|2021-03-03 12:05:00|31605|31601.4|31595|31591.4|31610.5|31606.9|31594.5|31590.9|248
1614773400000|2021-03-03 12:10:00|31594.5|31590.9|31597|31593.4|31608|31604.4|31592.5|31588.9|330
1614773700000|2021-03-03 12:15:00|31596.5|31592.9|31600.5|31596.9|31608|31604.4|31596|31592.4|169
1614774000000|2021-03-03 12:20:00|31600|31596.4|31604|31600.4|31608|31604.4|31596.5|31592.9|137
1614774300000|2021-03-03 12:25:00|31604.5|31600.9|31606|31602.4|31611.5|31607.9|31598.5|31594.9|184
1614774600000|2021-03-03 12:30:00|31605.5|31601.9|31576|31572.4|31607.5|31603.9|31567|31563.4|709
1614774900000|2021-03-03 12:35:00|31575.5|31571.9|31561.5|31557.9|31582.5|31578.9|31554|31550.4|454
1614775200000|2021-03-03 12:40:00|31562|31558.4|31578|31574.4|31580|31576.4|31561.5|31557.9|215
1614775500000|2021-03-03 12:45:00|31578.5|31574.9|31561.5|31557.9|31581.5|31577.9|31561.5|31557.9|217
1614775800000|2021-03-03 12:50:00|31562|31558.4|31558|31554.4|31568.5|31564.9|31556|31552.4|333
1614776100000|2021-03-03 12:55:00|31557.5|31553.9|31558.5|31554.9|31566.5|31562.9|31551.5|31547.9|266
1614776400000|2021-03-03 13:00:00|31559|31555.4|31556|31552.4|31563.5|31559.9|31541.5|31537.9|594
1614776700000|2021-03-03 13:05:00|31555.5|31551.9|31500.5|31496.9|31556.5|31552.9|31498.5|31494.9|1085
1614777000000|2021-03-03 13:10:00|31502|31498.4|31497|31493.4|31516.5|31512.9|31488|31484.4|919
1614777300000|2021-03-03 13:15:00|31493|31489.4|31493.5|31489.9|31519.5|31515.9|31490.5|31486.9|712
1614777600000|2021-03-03 13:20:00|31494|31490.4|31500|31496.4|31504.5|31500.9|31491.5|31487.9|530
1614777900000|2021-03-03 13:25:00|31499.5|31495.9|31514|31510.4|31517.5|31513.9|31498.5|31494.9|486
1614778200000|2021-03-03 13:30:00|31513.5|31509.9|31403.5|31399.9|31513.5|31509.9|31396|31392.4|2802
1614778500000|2021-03-03 13:35:00|31404|31400.4|31425.5|31421.9|31434|31430.4|31402|31398.4|1539
1614778800000|2021-03-03 13:40:00|31426.5|31422.9|31392|31388.4|31430|31426.4|31368|31364.4|2256
1614779100000|2021-03-03 13:45:00|31392.5|31388.9|31384|31380.4|31392.5|31388.9|31355|31351.4|1953
1614779400000|2021-03-03 13:50:00|31383.5|31379.9|31421|31417.4|31421|31417.4|31366|31362.4|1589
1614779700000|2021-03-03 13:55:00|31420|31416.4|31419.5|31415.9|31433.5|31429.9|31414|31410.4|1162
1614780000000|2021-03-03 14:00:00|31419|31415.4|31435|31431.4|31445.5|31441.9|31398.5|31394.9|1130
1614780300000|2021-03-03 14:05:00|31436|31432.4|31430|31426.4|31440|31436.4|31414.5|31410.9|633
1614780600000|2021-03-03 14:10:00|31429.5|31425.9|31406.5|31402.9|31441|31437.4|31404|31400.4|602
1614780900000|2021-03-03 14:15:00|31406|31402.4|31393.5|31389.9|31413|31409.4|31363|31359.4|1312
1614781200000|2021-03-03 14:20:00|31393|31389.4|31409|31405.4|31417|31413.4|31363|31359.4|975
1614781500000|2021-03-03 14:25:00|31410|31406.4|31369|31365.4|31421|31417.4|31369|31365.4|1866
1614781800000|2021-03-03 14:30:00|31368.4|31366|31452.9|31450.5|31479.9|31477.5|31355.9|31353.5|8298
1614782100000|2021-03-03 14:35:00|31455.4|31453|31430.4|31428|31482.9|31480.5|31401.9|31399.5|5754
1614782400000|2021-03-03 14:40:00|31429.9|31427.5|31445.9|31443.5|31450.4|31448|31402.4|31400|3446
1614782700000|2021-03-03 14:45:00|31443.9|31441.5|31461.4|31459|31482.9|31480.5|31402.9|31400.5|4092
1614783000000|2021-03-03 14:50:00|31461.9|31459.5|31493.9|31491.5|31514.4|31512|31456.9|31454.5|3771
1614783300000|2021-03-03 14:55:00|31493.4|31491|31400.9|31398.5|31503.9|31501.5|31388.9|31386.5|3802
1614783600000|2021-03-03 15:00:00|31396.9|31394.5|31392.9|31390.5|31430.9|31428.5|31375.9|31373.5|4398
1614783900000|2021-03-03 15:05:00|31392.4|31390|31428.9|31426.5|31441.9|31439.5|31360.4|31358|4421
1614784200000|2021-03-03 15:10:00|31428.3|31425.9|31362.3|31359.9|31437.8|31435.4|31355.3|31352.9|3952
1614784500000|2021-03-03 15:15:00|31360.8|31358.4|31350.8|31348.4|31366.8|31364.4|31325.8|31323.4|5226
1614784800000|2021-03-03 15:20:00|31352.8|31350.4|31424.8|31422.4|31426.8|31424.4|31343.3|31340.9|4303
1614785100000|2021-03-03 15:25:00|31424.3|31421.9|31419.8|31417.4|31455.8|31453.4|31409.8|31407.4|3322
1614785400000|2021-03-03 15:30:00|31421.8|31419.4|31441.8|31439.4|31459.8|31457.4|31354.8|31352.4|4780
1614785700000|2021-03-03 15:35:00|31441.3|31438.9|31463.8|31461.4|31467.3|31464.9|31424.3|31421.9|2563
1614786000000|2021-03-03 15:40:00|31461.8|31459.4|31403.8|31401.4|31463.3|31460.9|31393.3|31390.9|3678
1614786300000|2021-03-03 15:45:00|31404.8|31402.4|31438.3|31435.9|31479.8|31477.4|31389.8|31387.4|4077
1614786600000|2021-03-03 15:50:00|31437.8|31435.4|31458.3|31455.9|31463.3|31460.9|31421.3|31418.9|3371
1614786900000|2021-03-03 15:55:00|31457.3|31454.9|31472.3|31469.9|31505.3|31502.9|31429.3|31426.9|3734
1614787200000|2021-03-03 16:00:00|31472.8|31470.4|31476.8|31474.4|31507.8|31505.4|31464.8|31462.4|2934
1614787500000|2021-03-03 16:05:00|31477.3|31474.9|31479.8|31477.4|31510.8|31508.4|31474.8|31472.4|1777
1614787800000|2021-03-03 16:10:00|31479.3|31476.9|31453.8|31451.4|31488.8|31486.4|31450.8|31448.4|1975
1614788100000|2021-03-03 16:15:00|31454.8|31452.4|31523.3|31520.9|31523.3|31520.9|31427.8|31425.4|3116
1614788400000|2021-03-03 16:20:00|31520.8|31518.4|31534.8|31532.4|31543.3|31540.9|31509.8|31507.4|2402
1614788700000|2021-03-03 16:25:00|31534.3|31531.9|31530.8|31528.4|31542.8|31540.4|31515.3|31512.9|1618
1614789000000|2021-03-03 16:30:00|31530.3|31527.9|31531.3|31528.9|31545.3|31542.9|31523.3|31520.9|1646
1614789300000|2021-03-03 16:35:00|31531.8|31529.4|31515.8|31513.4|31545.3|31542.9|31508.3|31505.9|1640
1614789600000|2021-03-03 16:40:00|31516.3|31513.9|31506.3|31503.9|31525.3|31522.9|31494.8|31492.4|1384
1614789900000|2021-03-03 16:45:00|31505.8|31503.4|31504.3|31501.9|31526.3|31523.9|31498.3|31495.9|1246
1614790200000|2021-03-03 16:50:00|31503.8|31501.4|31523.3|31520.9|31538.3|31535.9|31497.8|31495.4|1536
1614790500000|2021-03-03 16:55:00|31524.3|31521.9|31484.8|31482.4|31527.3|31524.9|31480.3|31477.9|1705
1614790800000|2021-03-03 17:00:00|31485.8|31483.4|31480.3|31477.9|31486.8|31484.4|31469.3|31466.9|1473
1614791100000|2021-03-03 17:05:00|31480.8|31478.4|31486.8|31484.4|31490.3|31487.9|31466.8|31464.4|1019
1614791400000|2021-03-03 17:10:00|31486.3|31483.9|31501.8|31499.4|31503.8|31501.4|31467.8|31465.4|1061
1614791700000|2021-03-03 17:15:00|31502.3|31499.9|31474.8|31472.4|31502.8|31500.4|31463.3|31460.9|1338
1614792000000|2021-03-03 17:20:00|31474.3|31471.9|31452.8|31450.4|31481.3|31478.9|31448.3|31445.9|1262
1614792300000|2021-03-03 17:25:00|31452.3|31449.9|31453.8|31451.4|31459.8|31457.4|31436.8|31434.4|852
1614792600000|2021-03-03 17:30:00|31453.3|31450.9|31437.8|31435.4|31466.8|31464.4|31434.8|31432.4|907
1614792900000|2021-03-03 17:35:00|31438.3|31435.9|31444.8|31442.4|31457.8|31455.4|31430.3|31427.9|804
1614793200000|2021-03-03 17:40:00|31446|31443.6|31452|31449.6|31469|31466.6|31437.5|31435.1|880
1614793500000|2021-03-03 17:45:00|31451.5|31449.1|31493.5|31491.1|31500|31497.6|31443.5|31441.1|1101
1614793800000|2021-03-03 17:50:00|31495.5|31493.1|31488.5|31486.1|31508|31505.6|31488.5|31486.1|1097
1614794100000|2021-03-03 17:55:00|31489|31486.6|31464|31461.6|31496.5|31494.1|31459.5|31457.1|1348
1614794400000|2021-03-03 18:00:00|31463.5|31461.1|31463.5|31461.1|31476.5|31474.1|31456.5|31454.1|850
1614794700000|2021-03-03 18:05:00|31464.5|31462.1|31471|31468.6|31485.5|31483.1|31458.5|31456.1|855
1614795000000|2021-03-03 18:10:00|31470.5|31468.1|31486|31483.6|31496.5|31494.1|31461.5|31459.1|1223
1614795300000|2021-03-03 18:15:00|31485|31482.6|31556|31553.6|31559|31556.6|31480|31477.6|2050
1614795600000|2021-03-03 18:20:00|31556.5|31554.1|31545.5|31543.1|31564.5|31562.1|31540|31537.6|1532
1614795900000|2021-03-03 18:25:00|31546|31543.6|31537.5|31535.1|31551.5|31549.1|31534|31531.6|1462
1614796200000|2021-03-03 18:30:00|31537|31534.6|31503|31500.6|31537|31534.6|31488|31485.6|1765
1614796500000|2021-03-03 18:35:00|31504|31501.6|31524.5|31522.1|31536.5|31534.1|31502|31499.6|1050
1614796800000|2021-03-03 18:40:00|31524|31521.6|31504|31501.6|31525.5|31523.1|31498|31495.6|952
1614797100000|2021-03-03 18:45:00|31506|31503.6|31458|31455.6|31513|31510.6|31456.5|31454.1|1150
1614797400000|2021-03-03 18:50:00|31457.5|31455.1|31453|31450.6|31475.5|31473.1|31448.5|31446.1|1074
1614797700000|2021-03-03 18:55:00|31452.5|31450.1|31464.5|31462.1|31464.5|31462.1|31441.5|31439.1|1407
1614798000000|2021-03-03 19:00:00|31464|31461.6|31425.5|31423.1|31478.5|31476.1|31422.5|31420.1|2300
1614798300000|2021-03-03 19:05:00|31426|31423.6|31413|31410.6|31432|31429.6|31400.5|31398.1|1938
1614798600000|2021-03-03 19:10:00|31412.5|31410.1|31453|31450.6|31456|31453.6|31406.5|31404.1|1982
1614798900000|2021-03-03 19:15:00|31451.5|31449.1|31431|31428.6|31452|31449.6|31417|31414.6|1968
1614799200000|2021-03-03 19:20:00|31432|31429.6|31422|31419.6|31443|31440.6|31401|31398.6|2384
1614799500000|2021-03-03 19:25:00|31422.5|31420.1|31431|31428.6|31449.5|31447.1|31408.5|31406.1|2678
1614799800000|2021-03-03 19:30:00|31429.5|31427.1|31357|31354.6|31442.5|31440.1|31355.5|31353.1|4147
1614800100000|2021-03-03 19:35:00|31356.5|31354.1|31436|31433.6|31439|31436.6|31351.5|31349.1|2911
1614800400000|2021-03-03 19:40:00|31436.5|31434.1|31441.5|31439.1|31462|31459.6|31429|31426.6|2597
1614800700000|2021-03-03 19:45:00|31443.5|31441.1|31409|31406.6|31446.5|31444.1|31383|31380.6|2501
1614801000000|2021-03-03 19:50:00|31409.5|31407.1|31463|31460.6|31469.5|31467.1|31408|31405.6|2739
1614801300000|2021-03-03 19:55:00|31462.5|31460.1|31473|31470.6|31475|31472.6|31443.5|31441.1|1835
1614801600000|2021-03-03 20:00:00|31472|31469.6|31467.5|31465.1|31484.5|31482.1|31442.5|31440.1|2615
1614801900000|2021-03-03 20:05:00|31469.5|31467.1|31465.5|31463.1|31477|31474.6|31449.5|31447.1|1639
1614802200000|2021-03-03 20:10:00|31466|31463.6|31460|31457.6|31503.5|31501.1|31459.5|31457.1|1845
1614802500000|2021-03-03 20:15:00|31461|31458.6|31434|31431.6|31467|31464.6|31428.5|31426.1|2282
1614802800000|2021-03-03 20:20:00|31433.5|31431.1|31403|31400.6|31436|31433.6|31391.5|31389.1|1829
1614803100000|2021-03-03 20:25:00|31403.5|31401.1|31405.5|31403.1|31416|31413.6|31377.5|31375.1|2162
1614803400000|2021-03-03 20:30:00|31404.5|31402.1|31378.5|31376.1|31416.5|31414.1|31374.5|31372.1|2084
1614803700000|2021-03-03 20:35:00|31377.5|31375.1|31375.5|31373.1|31398.5|31396.1|31367.5|31365.1|1964
1614804000000|2021-03-03 20:40:00|31376|31373.6|31408.5|31406.1|31415.5|31413.1|31374.5|31372.1|2052
1614804300000|2021-03-03 20:45:00|31409|31406.6|31402.5|31400.1|31450|31447.6|31396.5|31394.1|2415
1614804600000|2021-03-03 20:50:00|31402|31399.6|31320|31317.6|31403|31400.6|31310.5|31308.1|5681
1614804900000|2021-03-03 20:55:00|31319.5|31317.1|31273.5|31271.1|31333|31330.6|31260.5|31258.1|4507
1614805200000|2021-03-03 21:00:00|31274.7|31269.9|31294.7|31289.9|31306.7|31301.9|31251.7|31246.9|2811
1614805500000|2021-03-03 21:05:00|31295.2|31290.4|31275.2|31270.4|31304.7|31299.9|31267.7|31262.9|1473
1614805800000|2021-03-03 21:10:00|31274.7|31269.9|31275.5|31265.7|31283.7|31278.9|31270.7|31265.5|722
1614806100000|2021-03-03 21:15:00|31277.2|31267.4|31271.6|31261.8|31277.2|31267.4|31270.6|31260.8|0
1614806400000|2021-03-03 21:20:00|31271.8|31262|31282|31272.2|31284|31274.2|31271.7|31261.9|0
1614806700000|2021-03-03 21:25:00|31281.4|31271.6|31280.1|31270.3|31282.3|31272.5|31279|31269.2|0
1614807000000|2021-03-03 21:30:00|31281.7|31276.9|31296.7|31291.9|31297.7|31292.9|31266.7|31261.9|486
1614807300000|2021-03-03 21:35:00|31297.7|31292.9|31278.7|31273.9|31297.7|31292.9|31276.7|31271.9|219
1614807600000|2021-03-03 21:40:00|31279.7|31274.9|31264.7|31259.9|31281.7|31276.9|31261.7|31256.9|269
1614807900000|2021-03-03 21:45:00|31267.7|31262.9|31267.7|31262.9|31274.7|31269.9|31264.7|31259.9|130
1614808200000|2021-03-03 21:50:00|31268.7|31263.9|31257.7|31252.9|31270.7|31265.9|31256.7|31251.9|264
1614808500000|2021-03-03 21:55:00|31258.7|31253.9|31272.1|31262.3|31273.3|31264.9|31258.7|31253.9|133
1614808800000|2021-03-03 22:00:00|31271.9|31262.1|31277.2|31267.4|31278.2|31268.4|31271.6|31261.8|0
1614809100000|2021-03-03 22:05:00|31277.5|31267.7|31276.1|31266.3|31279.7|31269.9|31275.2|31265.4|0
1614809400000|2021-03-03 22:10:00|31277.9|31268.1|31290.6|31280.8|31293.8|31284|31277.9|31268.1|0
1614809700000|2021-03-03 22:15:00|31289.7|31279.9|31276.9|31267.1|31289.7|31279.9|31276.3|31266.5|0
1614810000000|2021-03-03 22:20:00|31276.3|31266.5|31280.5|31270.7|31281.7|31271.9|31276.3|31266.5|0
1614810300000|2021-03-03 22:25:00|31280.7|31270.9|31280.4|31270.6|31281.1|31271.3|31279.1|31269.3|0
1614810600000|2021-03-03 22:30:00|31280.5|31270.7|31281.2|31271.4|31281.2|31271.4|31280|31270.2|0
1614810900000|2021-03-03 22:35:00|31281.3|31271.5|31284.1|31274.3|31284.9|31275.1|31281.3|31271.5|0
1614811200000|2021-03-03 22:40:00|31284.4|31274.6|31284.8|31275|31284.8|31275|31284.4|31274.6|0
1614811500000|2021-03-03 22:45:00|31283.1|31273.3|31282.9|31273.1|31284.6|31274.8|31282.2|31272.4|0
1614811800000|2021-03-03 22:50:00|31284.7|31274.9|31280.9|31271.1|31284.7|31274.9|31279.4|31269.6|0
1614812100000|2021-03-03 22:55:00|31280.6|31270.8|31288.7|31278.9|31289.3|31279.5|31280.6|31270.8|0
1614812400000|2021-03-03 23:00:00|31287.7|31283.9|31285.2|31280.4|31288.7|31283.9|31260.2|31255.4|274
1614812700000|2021-03-03 23:05:00|31286.7|31281.9|31300.2|31295.4|31309.2|31304.4|31284.2|31279.4|209
1614813000000|2021-03-03 23:10:00|31301.2|31296.4|31278.7|31273.9|31305.2|31300.4|31275.7|31270.9|148
1614813300000|2021-03-03 23:15:00|31278.2|31273.4|31254.2|31249.4|31281.2|31276.4|31248.2|31243.4|263
1614813600000|2021-03-03 23:20:00|31255.7|31250.9|31205.2|31200.4|31256.2|31251.4|31201.2|31196.4|502
1614813900000|2021-03-03 23:25:00|31205.7|31200.9|31224.2|31219.4|31231.7|31226.9|31205.7|31200.9|196
1614814200000|2021-03-03 23:30:00|31224.7|31219.9|31227.7|31222.9|31243.2|31238.4|31219.2|31214.4|330
1614814500000|2021-03-03 23:35:00|31228.2|31223.4|31233.2|31228.4|31247.2|31242.4|31227.2|31222.4|262
1614814800000|2021-03-03 23:40:00|31232.7|31227.9|31233.2|31228.4|31239.7|31234.9|31219.7|31214.9|316
1614815100000|2021-03-03 23:45:00|31233.7|31228.9|31239.2|31234.4|31253.2|31248.4|31230.7|31225.9|179
1614815400000|2021-03-03 23:50:00|31238.7|31233.9|31201.7|31196.9|31238.7|31233.9|31198.7|31193.9|387
1614815700000|2021-03-03 23:55:00|31201.2|31196.4|31152.2|31147.4|31212.2|31207.4|31151.7|31146.9|732
1614816000000|2021-03-04 00:00:00|31152.7|31147.9|31176.2|31171.4|31181.7|31176.9|31130.7|31125.9|909
1614816300000|2021-03-04 00:05:00|31177.2|31172.4|31210.7|31205.9|31212.7|31207.9|31171.7|31166.9|423
1614816600000|2021-03-04 00:10:00|31210.2|31205.4|31217.7|31212.9|31232.2|31227.4|31209.2|31204.4|415
1614816900000|2021-03-04 00:15:00|31217.2|31212.4|31233.2|31228.4|31238.2|31233.4|31212.7|31207.9|374
1614817200000|2021-03-04 00:20:00|31232.7|31227.9|31241.7|31236.9|31245.7|31240.9|31221.2|31216.4|279
1614817500000|2021-03-04 00:25:00|31242.2|31237.4|31218.7|31213.9|31248.7|31243.9|31216.2|31211.4|467
1614817800000|2021-03-04 00:30:00|31219.2|31214.4|31264.2|31259.4|31265.2|31260.4|31218.2|31213.4|351
1614818100000|2021-03-04 00:35:00|31264.7|31259.9|31259.7|31254.9|31272.2|31267.4|31257.2|31252.4|396
1614818400000|2021-03-04 00:40:00|31259.2|31254.4|31274.7|31269.9|31274.7|31269.9|31253.7|31248.9|241
1614818700000|2021-03-04 00:45:00|31274.2|31269.4|31266.7|31261.9|31279.7|31274.9|31258.2|31253.4|334
1614819000000|2021-03-04 00:50:00|31267.2|31262.4|31265.2|31260.4|31274.7|31269.9|31259.7|31254.9|121
1614819300000|2021-03-04 00:55:00|31264.7|31259.9|31269.7|31264.9|31279.7|31274.9|31262.7|31257.9|218
1614819600000|2021-03-04 01:00:00|31270.2|31265.4|31228.7|31223.9|31279.7|31274.9|31218.2|31213.4|495
1614819900000|2021-03-04 01:05:00|31227.7|31222.9|31233.7|31228.9|31248.7|31243.9|31218.2|31213.4|483
1614820200000|2021-03-04 01:10:00|31234.2|31229.4|31224.7|31219.9|31243.2|31238.4|31216.2|31211.4|452
1614820500000|2021-03-04 01:15:00|31225.2|31220.4|31241.7|31236.9|31248.7|31243.9|31221.7|31216.9|264
1614820800000|2021-03-04 01:20:00|31242.2|31237.4|31218.7|31213.9|31243.2|31238.4|31217.7|31212.9|212
1614821100000|2021-03-04 01:25:00|31218.2|31213.4|31226.7|31221.9|31234.2|31229.4|31216.2|31211.4|150
1614821400000|2021-03-04 01:30:00|31226.2|31221.4|31247.7|31242.9|31252.7|31247.9|31226.2|31221.4|261
1614821700000|2021-03-04 01:35:00|31247.2|31242.4|31230.7|31225.9|31249.7|31244.9|31218.2|31213.4|249
1614822000000|2021-03-04 01:40:00|31231.2|31226.4|31236.7|31231.9|31248.7|31243.9|31222.2|31217.4|149
1614822300000|2021-03-04 01:45:00|31236.2|31231.4|31232.7|31227.9|31240.2|31235.4|31223.7|31218.9|111
1614822600000|2021-03-04 01:50:00|31232.2|31227.4|31244.2|31239.4|31245.7|31240.9|31217.2|31212.4|179
1614822900000|2021-03-04 01:55:00|31243.7|31238.9|31251.7|31246.9|31251.7|31246.9|31228.7|31223.9|138
1614823200000|2021-03-04 02:00:00|31252.2|31247.4|31262.7|31257.9|31275.7|31270.9|31242.2|31237.4|284
1614823500000|2021-03-04 02:05:00|31262.2|31257.4|31247.7|31242.9|31265.7|31260.9|31247.2|31242.4|129
1614823800000|2021-03-04 02:10:00|31248.7|31243.9|31231.7|31226.9|31248.7|31243.9|31228.2|31223.4|267
1614824100000|2021-03-04 02:15:00|31231.2|31226.4|31223.2|31218.4|31237.7|31232.9|31220.2|31215.4|171
1614824400000|2021-03-04 02:20:00|31223.7|31218.9|31212.7|31207.9|31234.7|31229.9|31206.2|31201.4|298
1614824700000|2021-03-04 02:25:00|31213.2|31208.4|31197.7|31192.9|31217.2|31212.4|31197.7|31192.9|245
1614825000000|2021-03-04 02:30:00|31198.2|31193.4|31180.2|31175.4|31213.7|31208.9|31179.2|31174.4|416
1614825300000|2021-03-04 02:35:00|31180.7|31175.9|31185.7|31180.9|31190.7|31185.9|31171.7|31166.9|309
1614825600000|2021-03-04 02:40:00|31185.2|31180.4|31210.7|31205.9|31211.7|31206.9|31180.7|31175.9|287
1614825900000|2021-03-04 02:45:00|31210.2|31205.4|31214.2|31209.4|31219.7|31214.9|31205.7|31200.9|146
1614826200000|2021-03-04 02:50:00|31213.7|31208.9|31211.7|31206.9|31214.7|31209.9|31193.2|31188.4|179
1614826500000|2021-03-04 02:55:00|31212.2|31207.4|31198.7|31193.9|31213.2|31208.4|31181.7|31176.9|325
1614826800000|2021-03-04 03:00:00|31197.7|31192.9|31205.7|31200.9|31208.2|31203.4|31190.7|31185.9|124
1614827100000|2021-03-04 03:05:00|31206.2|31201.4|31193.7|31188.9|31210.2|31205.4|31192.7|31187.9|96
1614827400000|2021-03-04 03:10:00|31192.7|31187.9|31196.7|31191.9|31209.7|31204.9|31187.2|31182.4|155
1614827700000|2021-03-04 03:15:00|31196.2|31191.4|31184.7|31179.9|31197.2|31192.4|31182.2|31177.4|162
1614828000000|2021-03-04 03:20:00|31184.2|31179.4|31190.7|31185.9|31193.7|31188.9|31180.2|31175.4|133
1614828300000|2021-03-04 03:25:00|31191.2|31186.4|31204.2|31199.4|31210.2|31205.4|31190.2|31185.4|132
1614828600000|2021-03-04 03:30:00|31201.7|31196.9|31181.7|31176.9|31206.2|31201.4|31175.2|31170.4|235
1614828900000|2021-03-04 03:35:00|31182.2|31177.4|31165.7|31160.9|31182.7|31177.9|31158.2|31153.4|422
1614829200000|2021-03-04 03:40:00|31166.2|31161.4|31170.7|31165.9|31172.2|31167.4|31155.7|31150.9|189
1614829500000|2021-03-04 03:45:00|31170.2|31165.4|31159.7|31154.9|31170.7|31165.9|31146.7|31141.9|287
1614829800000|2021-03-04 03:50:00|31159.2|31154.4|31144.7|31139.9|31162.7|31157.9|31144.2|31139.4|211
1614830100000|2021-03-04 03:55:00|31145.2|31140.4|31102.7|31097.9|31150.2|31145.4|31100.7|31095.9|494
1614830400000|2021-03-04 04:00:00|31102.2|31097.4|31072.7|31067.9|31112.2|31107.4|31058.7|31053.9|769
1614830700000|2021-03-04 04:05:00|31072.2|31067.4|31060.7|31055.9|31076.7|31071.9|31024.7|31019.9|1054
1614831000000|2021-03-04 04:10:00|31060.2|31055.4|31047.7|31042.9|31062.7|31057.9|31044.2|31039.4|262
1614831300000|2021-03-04 04:15:00|31048.2|31043.4|31044.2|31039.4|31058.7|31053.9|31042.2|31037.4|310
1614831600000|2021-03-04 04:20:00|31043.7|31038.9|31069.7|31064.9|31074.7|31069.9|31043.2|31038.4|331
1614831900000|2021-03-04 04:25:00|31069.2|31064.4|31094.7|31089.9|31097.2|31092.4|31068.7|31063.9|528
1614832200000|2021-03-04 04:30:00|31095.2|31090.4|31093.7|31088.9|31102.7|31097.9|31088.7|31083.9|369
1614832500000|2021-03-04 04:35:00|31093.2|31088.4|31113.7|31108.9|31115.2|31110.4|31088.7|31083.9|193
1614832800000|2021-03-04 04:40:00|31113.2|31108.4|31127.2|31122.4|31127.2|31122.4|31113.2|31108.4|233
1614833100000|2021-03-04 04:45:00|31126.7|31121.9|31124.2|31119.4|31129.2|31124.4|31118.2|31113.4|206
1614833400000|2021-03-04 04:50:00|31122.7|31117.9|31121.7|31116.9|31122.7|31117.9|31113.2|31108.4|121
1614833700000|2021-03-04 04:55:00|31122.7|31117.9|31151.7|31146.9|31158.2|31153.4|31122.2|31117.4|417
1614834000000|2021-03-04 05:00:00|31152.7|31147.9|31180.7|31175.9|31182.2|31177.4|31152.7|31147.9|325
1614834300000|2021-03-04 05:05:00|31180.2|31175.4|31172.7|31167.9|31182.7|31177.9|31163.7|31158.9|242
1614834600000|2021-03-04 05:10:00|31172.2|31167.4|31171.7|31166.9|31184.7|31179.9|31162.2|31157.4|292
1614834900000|2021-03-04 05:15:00|31172.2|31167.4|31174.7|31169.9|31183.2|31178.4|31168.7|31163.9|148
1614835200000|2021-03-04 05:20:00|31175.2|31170.4|31190.7|31185.9|31199.2|31194.4|31172.7|31167.9|404
1614835500000|2021-03-04 05:25:00|31190.2|31185.4|31177.2|31172.4|31190.7|31185.9|31169.7|31164.9|285
1614835800000|2021-03-04 05:30:00|31176.7|31171.9|31190.7|31185.9|31194.7|31189.9|31170.2|31165.4|227
1614836100000|2021-03-04 05:35:00|31189.7|31184.9|31202.7|31197.9|31204.7|31199.9|31175.2|31170.4|246
1614836400000|2021-03-04 05:40:00|31203.2|31198.4|31193.2|31188.4|31207.7|31202.9|31189.7|31184.9|233
1614836700000|2021-03-04 05:45:00|31193.7|31188.9|31184.7|31179.9|31201.7|31196.9|31184.2|31179.4|213
1614837000000|2021-03-04 05:50:00|31185.2|31180.4|31187.2|31182.4|31197.2|31192.4|31183.2|31178.4|167
1614837300000|2021-03-04 05:55:00|31186.7|31181.9|31157.7|31152.9|31187.2|31182.4|31156.7|31151.9|313
1614837600000|2021-03-04 06:00:00|31158.2|31153.4|31178.7|31173.9|31181.7|31176.9|31153.7|31148.9|320
1614837900000|2021-03-04 06:05:00|31178.2|31173.4|31221.7|31216.9|31223.2|31218.4|31176.7|31171.9|469
1614838200000|2021-03-04 06:10:00|31221.2|31216.4|31210.7|31205.9|31231.2|31226.4|31210.7|31205.9|291
1614838500000|2021-03-04 06:15:00|31211.2|31206.4|31215.7|31210.9|31225.7|31220.9|31205.7|31200.9|206
1614838800000|2021-03-04 06:20:00|31215.2|31210.4|31204.7|31199.9|31227.7|31222.9|31204.2|31199.4|231
1614839100000|2021-03-04 06:25:00|31204.2|31199.4|31205.7|31200.9|31212.7|31207.9|31202.7|31197.9|76
1614839400000|2021-03-04 06:30:00|31204.7|31199.9|31176.7|31171.9|31214.7|31209.9|31171.7|31166.9|340
1614839700000|2021-03-04 06:35:00|31176.2|31171.4|31177.7|31172.9|31185.7|31180.9|31168.7|31163.9|230
1614840000000|2021-03-04 06:40:00|31178.2|31173.4|31169.7|31164.9|31180.7|31175.9|31165.7|31160.9|235
1614840300000|2021-03-04 06:45:00|31169.2|31164.4|31192.7|31187.9|31195.7|31190.9|31166.2|31161.4|264
1614840600000|2021-03-04 06:50:00|31191.7|31186.9|31200.7|31195.9|31207.2|31202.4|31191.7|31186.9|150
1614840900000|2021-03-04 06:55:00|31202.2|31197.4|31214.2|31209.4|31217.2|31212.4|31195.7|31190.9|190
1614841200000|2021-03-04 07:00:00|31213.6|31210|31231.1|31227.5|31242.1|31238.5|31202.1|31198.5|508
1614841500000|2021-03-04 07:05:00|31230.6|31227|31252.6|31249|31255.1|31251.5|31221.1|31217.5|314
1614841800000|2021-03-04 07:10:00|31253.1|31249.5|31248.1|31244.5|31267.1|31263.5|31244.1|31240.5|479
1614842100000|2021-03-04 07:15:00|31247.6|31244|31242.1|31238.5|31256.1|31252.5|31238.6|31235|353
1614842400000|2021-03-04 07:20:00|31241.6|31238|31261.1|31257.5|31264.1|31260.5|31240.6|31237|226
1614842700000|2021-03-04 07:25:00|31260.6|31257|31250.1|31246.5|31263.1|31259.5|31245.6|31242|247
1614843000000|2021-03-04 07:30:00|31250.6|31247|31252.1|31248.5|31260.1|31256.5|31244.6|31241|255
1614843300000|2021-03-04 07:35:00|31252.6|31249|31259.6|31256|31271.1|31267.5|31250.1|31246.5|262
1614843600000|2021-03-04 07:40:00|31259.1|31255.5|31272.6|31269|31273.1|31269.5|31254.1|31250.5|272
1614843900000|2021-03-04 07:45:00|31273.1|31269.5|31254.6|31251|31279.1|31275.5|31249.1|31245.5|436
1614844200000|2021-03-04 07:50:00|31254.1|31250.5|31246.1|31242.5|31257.6|31254|31239.1|31235.5|275
1614844500000|2021-03-04 07:55:00|31245.6|31242|31235.6|31232|31246.1|31242.5|31229.1|31225.5|377
1614844800000|2021-03-04 08:00:00|31236.1|31232.5|31275.1|31271.5|31277.1|31273.5|31229.1|31225.5|827
1614845100000|2021-03-04 08:05:00|31274.6|31271|31284.1|31280.5|31301.1|31297.5|31262.1|31258.5|1127
1614845400000|2021-03-04 08:10:00|31284.6|31281|31247.6|31244|31288.1|31284.5|31244.6|31241|739
1614845700000|2021-03-04 08:15:00|31248.1|31244.5|31258.1|31254.5|31259.1|31255.5|31223.6|31220|709
1614846000000|2021-03-04 08:20:00|31257.6|31254|31227.6|31224|31283.1|31279.5|31227.1|31223.5|623
1614846300000|2021-03-04 08:25:00|31226.1|31222.5|31237.6|31234|31244.1|31240.5|31217.1|31213.5|619
1614846600000|2021-03-04 08:30:00|31236.1|31232.5|31284.6|31281|31284.6|31281|31225.6|31222|612
1614846900000|2021-03-04 08:35:00|31283.1|31279.5|31292.1|31288.5|31294.1|31290.5|31270.1|31266.5|450
1614847200000|2021-03-04 08:40:00|31292.6|31289|31272.6|31269|31303.1|31299.5|31269.1|31265.5|375
1614847500000|2021-03-04 08:45:00|31273.1|31269.5|31242.1|31238.5|31279.1|31275.5|31239.6|31236|324
1614847800000|2021-03-04 08:50:00|31241.6|31238|31258.1|31254.5|31258.6|31255|31222.1|31218.5|536
1614848100000|2021-03-04 08:55:00|31258.6|31255|31258.6|31255|31268.1|31264.5|31247.1|31243.5|424
1614848400000|2021-03-04 09:00:00|31259.1|31255.5|31265.1|31261.5|31277.1|31273.5|31254.6|31251|559
1614848700000|2021-03-04 09:05:00|31264.6|31261|31242.1|31238.5|31271.6|31268|31237.6|31234|370
1614849000000|2021-03-04 09:10:00|31242.6|31239|31213.6|31210|31252.1|31248.5|31208.6|31205|618
1614849300000|2021-03-04 09:15:00|31215.1|31211.5|31226.1|31222.5|31233.6|31230|31211.1|31207.5|426
1614849600000|2021-03-04 09:20:00|31226.6|31223|31178.1|31174.5|31228.6|31225|31177.6|31174|892
1614849900000|2021-03-04 09:25:00|31177.6|31174|31188.6|31185|31199.1|31195.5|31165.6|31162|690
1614850200000|2021-03-04 09:30:00|31189.1|31185.5|31169.1|31165.5|31201.6|31198|31169.1|31165.5|539
1614850500000|2021-03-04 09:35:00|31168.6|31165|31200.6|31197|31205.6|31202|31168.6|31165|673
1614850800000|2021-03-04 09:40:00|31199.1|31195.5|31149.1|31145.5|31199.1|31195.5|31147.6|31144|732
1614851100000|2021-03-04 09:45:00|31148.6|31145|31164.1|31160.5|31164.1|31160.5|31138.6|31135|609
1614851400000|2021-03-04 09:50:00|31165.1|31161.5|31191.6|31188|31194.1|31190.5|31163.1|31159.5|431
1614851700000|2021-03-04 09:55:00|31192.1|31188.5|31181.6|31178|31199.1|31195.5|31177.6|31174|534
1614852000000|2021-03-04 10:00:00|31182.1|31178.5|31197.1|31193.5|31200.1|31196.5|31179.1|31175.5|353
1614852300000|2021-03-04 10:05:00|31197.6|31194|31155.1|31151.5|31199.1|31195.5|31152.1|31148.5|674
1614852600000|2021-03-04 10:10:00|31155.6|31152|31142.1|31138.5|31168.1|31164.5|31139.6|31136|541
1614852900000|2021-03-04 10:15:00|31141.6|31138|31112.6|31109|31148.1|31144.5|31109.1|31105.5|725
1614853200000|2021-03-04 10:20:00|31111.1|31107.5|31131.1|31127.5|31150.1|31146.5|31108.1|31104.5|930
1614853500000|2021-03-04 10:25:00|31130.6|31127|31115.1|31111.5|31140.1|31136.5|31106.1|31102.5|638
1614853800000|2021-03-04 10:30:00|31115.6|31112|31141.1|31137.5|31145.1|31141.5|31107.6|31104|659
1614854100000|2021-03-04 10:35:00|31141.6|31138|31122.1|31118.5|31144.6|31141|31112.6|31109|597
1614854400000|2021-03-04 10:40:00|31122.6|31119|31116.1|31112.5|31127.6|31124|31105.1|31101.5|728
1614854700000|2021-03-04 10:45:00|31115.6|31112|31123.6|31120|31133.1|31129.5|31109.6|31106|664
1614855000000|2021-03-04 10:50:00|31123.1|31119.5|31147.6|31144|31148.1|31144.5|31119.1|31115.5|659
1614855300000|2021-03-04 10:55:00|31147.1|31143.5|31162.1|31158.5|31171.1|31167.5|31145.6|31142|645
1614855600000|2021-03-04 11:00:00|31163.1|31159.5|31165.1|31161.5|31173.1|31169.5|31148.1|31144.5|452
1614855900000|2021-03-04 11:05:00|31165.6|31162|31171.1|31167.5|31176.1|31172.5|31159.1|31155.5|383
1614856200000|2021-03-04 11:10:00|31170.6|31167|31126.6|31123|31171.1|31167.5|31120.6|31117|617
1614856500000|2021-03-04 11:15:00|31127.1|31123.5|31122.1|31118.5|31131.1|31127.5|31117.6|31114|404
1614856800000|2021-03-04 11:20:00|31122.6|31119|31129.1|31125.5|31138.1|31134.5|31115.1|31111.5|347
1614857100000|2021-03-04 11:25:00|31128.6|31125|31119.1|31115.5|31133.1|31129.5|31116.6|31113|364
1614857400000|2021-03-04 11:30:00|31118.6|31115|31125.1|31121.5|31142.1|31138.5|31112.1|31108.5|629
1614857700000|2021-03-04 11:35:00|31125.6|31122|31167.6|31164|31169.6|31166|31117.6|31114|1030
1614858000000|2021-03-04 11:40:00|31168.1|31164.5|31149.1|31145.5|31179.1|31175.5|31145.1|31141.5|581
1614858300000|2021-03-04 11:45:00|31148.6|31145|31164.6|31161|31177.1|31173.5|31148.6|31145|476
1614858600000|2021-03-04 11:50:00|31164.1|31160.5|31199.1|31195.5|31202.6|31199|31154.6|31151|889
1614858900000|2021-03-04 11:55:00|31199.6|31196|31197.6|31194|31208.6|31205|31190.1|31186.5|664
1614859200000|2021-03-04 12:00:00|31198.1|31194.5|31209.1|31205.5|31220.1|31216.5|31198.1|31194.5|777
1614859500000|2021-03-04 12:05:00|31209.6|31206|31217.1|31213.5|31219.1|31215.5|31200.1|31196.5|305
1614859800000|2021-03-04 12:10:00|31216.1|31212.5|31236.6|31233|31240.1|31236.5|31216.1|31212.5|525
1614860100000|2021-03-04 12:15:00|31237.1|31233.5|31256.1|31252.5|31260.6|31257|31237.1|31233.5|603
1614860400000|2021-03-04 12:20:00|31255.6|31252|31242.6|31239|31259.6|31256|31232.6|31229|876
1614860700000|2021-03-04 12:25:00|31242.1|31238.5|31227.6|31224|31245.6|31242|31211.1|31207.5|879
1614861000000|2021-03-04 12:30:00|31228.1|31224.5|31201.6|31198|31232.6|31229|31199.6|31196|594
1614861300000|2021-03-04 12:35:00|31202.1|31198.5|31236.1|31232.5|31241.1|31237.5|31202.1|31198.5|561
1614861600000|2021-03-04 12:40:00|31236.6|31233|31251.6|31248|31256.1|31252.5|31228.1|31224.5|438
1614861900000|2021-03-04 12:45:00|31252.1|31248.5|31248.1|31244.5|31259.1|31255.5|31236.1|31232.5|376
1614862200000|2021-03-04 12:50:00|31248.6|31245|31251.1|31247.5|31260.6|31257|31238.6|31235|381
1614862500000|2021-03-04 12:55:00|31250.6|31247|31256.6|31253|31261.6|31258|31245.6|31242|395
1614862800000|2021-03-04 13:00:00|31253.1|31249.5|31238.1|31234.5|31261.1|31257.5|31238.1|31234.5|623
1614863100000|2021-03-04 13:05:00|31238.6|31235|31231.6|31228|31248.1|31244.5|31228.1|31224.5|356
1614863400000|2021-03-04 13:10:00|31232.1|31228.5|31239.1|31235.5|31248.6|31245|31223.1|31219.5|619
1614863700000|2021-03-04 13:15:00|31238.6|31235|31253.1|31249.5|31256.6|31253|31229.6|31226|607
1614864000000|2021-03-04 13:20:00|31252.6|31249|31277.1|31273.5|31286.6|31283|31243.1|31239.5|1017
1614864300000|2021-03-04 13:25:00|31277.6|31274|31275.1|31271.5|31290.6|31287|31272.1|31268.5|660
1614864600000|2021-03-04 13:30:00|31276.1|31272.5|31294.1|31290.5|31308.1|31304.5|31268.6|31265|1077
1614864900000|2021-03-04 13:35:00|31293.6|31290|31307.1|31303.5|31312.1|31308.5|31290.6|31287|752
1614865200000|2021-03-04 13:40:00|31306.6|31303|31326.1|31322.5|31350.1|31346.5|31306.1|31302.5|1242
1614865500000|2021-03-04 13:45:00|31326.6|31323|31307.6|31304|31333.6|31330|31300.1|31296.5|790
1614865800000|2021-03-04 13:50:00|31307.1|31303.5|31303.1|31299.5|31312.6|31309|31300.1|31296.5|335
1614866100000|2021-03-04 13:55:00|31304.1|31300.5|31311.1|31307.5|31318.1|31314.5|31287.1|31283.5|714
1614866400000|2021-03-04 14:00:00|31310.1|31306.5|31300.6|31297|31323.1|31319.5|31292.1|31288.5|835
1614866700000|2021-03-04 14:05:00|31301.1|31297.5|31287.1|31283.5|31307.1|31303.5|31282.6|31279|629
1614867000000|2021-03-04 14:10:00|31287.6|31284|31296.1|31292.5|31303.1|31299.5|31282.1|31278.5|652
1614867300000|2021-03-04 14:15:00|31296.6|31293|31282.6|31279|31300.1|31296.5|31279.6|31276|523
1614867600000|2021-03-04 14:20:00|31283.1|31279.5|31311.1|31307.5|31315.6|31312|31282.1|31278.5|723
1614867900000|2021-03-04 14:25:00|31311.6|31308|31299.1|31295.5|31316.6|31313|31291.1|31287.5|1045
1614868200000|2021-03-04 14:30:00|31298.5|31296.1|31401.5|31399.1|31403|31400.6|31298.5|31296.1|7158
1614868500000|2021-03-04 14:35:00|31403|31400.6|31453|31450.6|31457.5|31455.1|31399|31396.6|5738
1614868800000|2021-03-04 14:40:00|31452|31449.6|31427.5|31425.1|31458|31455.6|31405|31402.6|3677
1614869100000|2021-03-04 14:45:00|31427|31424.6|31291.5|31289.1|31435.5|31433.1|31289|31286.6|4885
1614869400000|2021-03-04 14:50:00|31291|31288.6|31312.5|31310.1|31323.5|31321.1|31256|31253.6|7606
1614869700000|2021-03-04 14:55:00|31311.5|31309.1|31329.5|31327.1|31342|31339.6|31272.5|31270.1|4300
1614870000000|2021-03-04 15:00:00|31330|31327.6|31269.5|31267.1|31344|31341.6|31265|31262.6|4752
1614870300000|2021-03-04 15:05:00|31269|31266.6|31235|31232.6|31295|31292.6|31233|31230.6|4295
1614870600000|2021-03-04 15:10:00|31235.5|31233.1|31213.5|31211.1|31235.5|31233.1|31173|31170.6|4964
1614870900000|2021-03-04 15:15:00|31212.5|31210.1|31167.5|31165.1|31229.5|31227.1|31167.5|31165.1|5281
1614871200000|2021-03-04 15:20:00|31168.5|31166.1|31248|31245.6|31255.5|31253.1|31156.5|31154.1|4693
1614871500000|2021-03-04 15:25:00|31248.5|31246.1|31258.5|31256.1|31284.5|31282.1|31213|31210.6|3542
1614871800000|2021-03-04 15:30:00|31260|31257.6|31235.7|31233.3|31264.5|31262.1|31224.7|31222.3|2131
1614872100000|2021-03-04 15:35:00|31236.2|31233.8|31308.7|31306.3|31316.2|31313.8|31228.2|31225.8|4582
1614872400000|2021-03-04 15:40:00|31309.2|31306.8|31304.7|31302.3|31318.7|31316.3|31287.7|31285.3|2521
1614872700000|2021-03-04 15:45:00|31303.7|31301.3|31315.2|31312.8|31337.2|31334.8|31299.7|31297.3|2358
1614873000000|2021-03-04 15:50:00|31314.7|31312.3|31236.2|31233.8|31331.2|31328.8|31228.7|31226.3|3728
1614873300000|2021-03-04 15:55:00|31236.7|31234.3|31285.7|31283.3|31320.2|31317.8|31221.7|31219.3|4312
1614873600000|2021-03-04 16:00:00|31287.2|31284.8|31349.7|31347.3|31354.2|31351.8|31276.2|31273.8|3959
1614873900000|2021-03-04 16:05:00|31348.7|31346.3|31327.2|31324.8|31357.2|31354.8|31302.2|31299.8|3949
1614874200000|2021-03-04 16:10:00|31327.7|31325.3|31287.7|31285.3|31345.7|31343.3|31278.2|31275.8|2583
1614874500000|2021-03-04 16:15:00|31288.2|31285.8|31311.7|31309.3|31326.7|31324.3|31269.2|31266.8|2418
1614874800000|2021-03-04 16:20:00|31311.2|31308.8|31331.7|31329.3|31343.2|31340.8|31295.7|31293.3|2010
1614875100000|2021-03-04 16:25:00|31331.2|31328.8|31339.2|31336.8|31345.7|31343.3|31298.2|31295.8|2271
1614875400000|2021-03-04 16:30:00|31338.7|31336.3|31331.7|31329.3|31393.7|31391.3|31326.7|31324.3|3771
1614875700000|2021-03-04 16:35:00|31335.7|31333.3|31395.7|31393.3|31401.2|31398.8|31332.7|31330.3|1805
1614876000000|2021-03-04 16:40:00|31394.7|31392.3|31403.2|31400.8|31421.2|31418.8|31387.7|31385.3|2607
1614876300000|2021-03-04 16:45:00|31403.7|31401.3|31418.7|31416.3|31426.7|31424.3|31399.7|31397.3|1776
1614876600000|2021-03-04 16:50:00|31418.2|31415.8|31413.2|31410.8|31424.7|31422.3|31398.2|31395.8|1375
1614876900000|2021-03-04 16:55:00|31412.7|31410.3|31395.7|31393.3|31415.2|31412.8|31385.2|31382.8|1345
1614877200000|2021-03-04 17:00:00|31395.2|31392.8|31447.7|31445.3|31453.7|31451.3|31395.2|31392.8|2278
1614877500000|2021-03-04 17:05:00|31447.2|31444.8|31464.7|31462.3|31465.7|31463.3|31420.7|31418.3|2622
1614877800000|2021-03-04 17:10:00|31462.7|31460.3|31334.7|31332.3|31463.7|31461.3|31311.7|31309.3|4460
1614878100000|2021-03-04 17:15:00|31333.7|31331.3|31371.2|31368.8|31440.7|31438.3|31323.7|31321.3|4310
1614878400000|2021-03-04 17:20:00|31370.7|31368.3|31249.7|31247.3|31408.7|31406.3|31232.7|31230.3|7533
1614878700000|2021-03-04 17:25:00|31249.2|31246.8|31235.2|31232.8|31253.2|31250.8|31165.2|31162.8|8390
1614879000000|2021-03-04 17:30:00|31234.7|31232.3|31160.7|31158.3|31234.7|31232.3|31136.2|31133.8|7584
1614879300000|2021-03-04 17:35:00|31161.7|31159.3|31215.7|31213.3|31217.7|31215.3|31131.7|31129.3|5638
1614879600000|2021-03-04 17:40:00|31215.2|31212.8|31167.6|31165.2|31241.6|31239.2|31159.1|31156.7|4320
1614879900000|2021-03-04 17:45:00|31166.6|31164.2|31101.6|31099.2|31168.1|31165.7|31089.6|31087.2|4386
1614880200000|2021-03-04 17:50:00|31101.1|31098.7|31025.6|31023.2|31133.6|31131.2|31014.6|31012.2|5317
1614880500000|2021-03-04 17:55:00|31024.6|31022.2|30966.6|30964.2|31032.6|31030.2|30923.1|30920.7|7662
1614880800000|2021-03-04 18:00:00|30966.1|30963.7|31020.1|31017.7|31028.1|31025.7|30930.6|30928.2|5046
1614881100000|2021-03-04 18:05:00|31021.6|31019.2|30934.1|30931.7|31021.6|31019.2|30902.6|30900.2|5119
1614881400000|2021-03-04 18:10:00|30933.6|30931.2|30853.6|30851.2|30941.6|30939.2|30851.1|30848.7|5765
1614881700000|2021-03-04 18:15:00|30852.6|30850.2|30891.6|30889.2|30915.6|30913.2|30815.6|30813.2|4735
1614882000000|2021-03-04 18:20:00|30890.6|30888.2|30852.6|30850.2|30890.6|30888.2|30801.1|30798.7|3582
1614882300000|2021-03-04 18:25:00|30853.1|30850.7|30922.6|30920.2|30925.6|30923.2|30802.6|30800.2|3521
1614882600000|2021-03-04 18:30:00|30920.6|30918.2|30826.6|30824.2|30922.6|30920.2|30805.6|30803.2|4067
1614882900000|2021-03-04 18:35:00|30826.1|30823.7|30880.6|30878.2|30918.6|30916.2|30825.6|30823.2|4372
1614883200000|2021-03-04 18:40:00|30882.6|30880.2|30813.1|30810.7|30889.1|30886.7|30785.1|30782.7|4671
1614883500000|2021-03-04 18:45:00|30810.6|30808.2|30709.6|30707.2|30811.6|30809.2|30699.6|30697.2|4777
1614883800000|2021-03-04 18:50:00|30710.6|30708.2|30615.6|30613.2|30721.6|30719.2|30566.1|30563.7|6073
1614884100000|2021-03-04 18:55:00|30613.6|30611.2|30550.1|30547.7|30656.6|30654.2|30545.6|30543.2|5244
1614884400000|2021-03-04 19:00:00|30548.1|30545.7|30606.6|30604.2|30636.6|30634.2|30548.1|30545.7|5989
1614884700000|2021-03-04 19:05:00|30604.6|30602.2|30739.1|30736.7|30748.1|30745.7|30582.1|30579.7|6368
1614885000000|2021-03-04 19:10:00|30738.6|30736.2|30734.1|30731.7|30757.1|30754.7|30690.6|30688.2|3967
1614885300000|2021-03-04 19:15:00|30733.6|30731.2|30758.6|30756.2|30768.6|30766.2|30688.6|30686.2|4118
1614885600000|2021-03-04 19:20:00|30757.6|30755.2|30813.6|30811.2|30818.6|30816.2|30752.6|30750.2|4159
1614885900000|2021-03-04 19:25:00|30815.1|30812.7|30863.6|30861.2|30871.6|30869.2|30809.1|30806.7|3752
1614886200000|2021-03-04 19:30:00|30858.6|30856.2|30805.6|30803.2|30867.1|30864.7|30794.6|30792.2|3975
1614886500000|2021-03-04 19:35:00|30806.1|30803.7|30803.6|30801.2|30830.6|30828.2|30746.6|30744.2|3343
1614886800000|2021-03-04 19:40:00|30802.6|30800.2|30874.1|30871.7|30879.6|30877.2|30783.6|30781.2|2952
1614887100000|2021-03-04 19:45:00|30873.6|30871.2|30933.1|30930.7|30946.6|30944.2|30844.6|30842.2|4183
1614887400000|2021-03-04 19:50:00|30932.6|30930.2|30959.1|30956.7|30964.1|30961.7|30892.6|30890.2|3687
1614887700000|2021-03-04 19:55:00|30958.6|30956.2|30957.6|30955.2|30980.1|30977.7|30938.6|30936.2|2712
1614888000000|2021-03-04 20:00:00|30956.6|30954.2|30877.6|30875.2|30974.1|30971.7|30870.1|30867.7|3235
1614888300000|2021-03-04 20:05:00|30878.6|30876.2|30846.6|30844.2|30926.1|30923.7|30846.6|30844.2|2348
1614888600000|2021-03-04 20:10:00|30845.6|30843.2|30815.6|30813.2|30867.6|30865.2|30796.6|30794.2|2853
1614888900000|2021-03-04 20:15:00|30813.6|30811.2|30806.6|30804.2|30830.6|30828.2|30775.6|30773.2|3336
1614889200000|2021-03-04 20:20:00|30804.1|30801.7|30785.6|30783.2|30810.6|30808.2|30756.6|30754.2|3660
1614889500000|2021-03-04 20:25:00|30784.6|30782.2|30864.6|30862.2|30895.6|30893.2|30773.6|30771.2|4325
1614889800000|2021-03-04 20:30:00|30863.1|30860.7|30915.6|30913.2|30928.6|30926.2|30846.6|30844.2|3178
1614890100000|2021-03-04 20:35:00|30915.1|30912.7|30884.1|30881.7|30938.6|30936.2|30850.6|30848.2|3080
1614890400000|2021-03-04 20:40:00|30882.6|30880.2|30908.6|30906.2|30940.6|30938.2|30865.1|30862.7|3597
1614890700000|2021-03-04 20:45:00|30908.1|30905.7|30911.6|30909.2|30945.6|30943.2|30876.6|30874.2|2522
1614891000000|2021-03-04 20:50:00|30917.6|30915.2|30874.6|30872.2|30969.6|30967.2|30873.6|30871.2|4591
1614891300000|2021-03-04 20:55:00|30872.6|30870.2|30939.1|30936.7|30941.6|30939.2|30830.1|30827.7|6073
1614891600000|2021-03-04 21:00:00|30940.3|30935.5|30951.3|30946.5|30972.8|30968|30924.3|30919.5|2222
1614891900000|2021-03-04 21:05:00|30953.8|30949|30946.8|30942|30968.8|30964|30935.8|30931|836
1614892200000|2021-03-04 21:10:00|30946.3|30941.5|30961.8|30952|30965.8|30961|30940.8|30936|797
1614892500000|2021-03-04 21:15:00|30962|30952.2|30956.8|30947|30964.1|30954.3|30956.5|30946.7|0
1614892800000|2021-03-04 21:20:00|30957.1|30947.3|30958.5|30948.7|30958.8|30949|30954.4|30944.6|0
1614893100000|2021-03-04 21:25:00|30958.6|30948.8|30957.2|30947.4|30959.7|30949.9|30953.9|30944.1|0
1614893400000|2021-03-04 21:30:00|30954.2|30944.4|30969.8|30965|30970.8|30966|30946.8|30942|166
1614893700000|2021-03-04 21:35:00|30968.8|30964|30968.8|30964|30975.8|30971|30963.8|30959|126
1614894000000|2021-03-04 21:40:00|30964.8|30960|30965.8|30961|30970.8|30966|30962.8|30958|66
1614894300000|2021-03-04 21:45:00|30963.8|30959|30949.8|30945|30963.8|30959|30947.8|30943|112
1614894600000|2021-03-04 21:50:00|30946.8|30942|30943.8|30939|30948.8|30944|30939.8|30935|115
1614894900000|2021-03-04 21:55:00|30940.8|30936|30940|30930.2|30944.8|30940|30935.8|30928.5|84
1614895200000|2021-03-04 22:00:00|30939.6|30929.8|30944|30934.2|30944|30934.2|30939.6|30929.8|0
1614895500000|2021-03-04 22:05:00|30944.6|30934.8|30945.9|30936.1|30947.3|30937.5|30943.3|30933.5|0
1614895800000|2021-03-04 22:10:00|30946.5|30936.7|30938.4|30928.6|30946.5|30936.7|30936.9|30927.1|0
1614896100000|2021-03-04 22:15:00|30938.3|30928.5|30941.8|30932|30942.1|30932.3|30938.3|30928.5|0
1614896400000|2021-03-04 22:20:00|30943.7|30933.9|30944.2|30934.4|30944.5|30934.7|30937.9|30928.1|0
1614896700000|2021-03-04 22:25:00|30944.9|30935.1|30948|30938.2|30948|30938.2|30944.9|30935.1|0
1614897000000|2021-03-04 22:30:00|30948.9|30939.1|30943.6|30933.8|30950|30940.2|30943.6|30933.8|0
1614897300000|2021-03-04 22:35:00|30943.7|30933.9|30947.8|30938|30947.8|30938|30941.9|30932.1|0
1614897600000|2021-03-04 22:40:00|30948.1|30938.3|30942.5|30932.7|30949.5|30939.7|30941.4|30931.6|0
1614897900000|2021-03-04 22:45:00|30945.5|30935.7|30934.3|30924.5|30945.9|30936.1|30933.8|30924|0
1614898200000|2021-03-04 22:50:00|30934|30924.2|30923.7|30913.9|30937.6|30927.8|30923.7|30913.9|0
1614898500000|2021-03-04 22:55:00|30924.1|30914.3|30925.8|30916|30928.6|30918.8|30921.8|30912|0
1614898800000|2021-03-04 23:00:00|30931.8|30927|30905.8|30901|30941.3|30936.5|30898.3|30893.5|301
1614899100000|2021-03-04 23:05:00|30905.3|30900.5|30906.3|30901.5|30918.8|30914|30889.3|30884.5|143
1614899400000|2021-03-04 23:10:00|30906.8|30902|30949.8|30945|30966.3|30961.5|30901.3|30896.5|263
1614899700000|2021-03-04 23:15:00|30950.3|30945.5|30914.3|30909.5|30956.8|30952|30914.3|30909.5|224
1614900000000|2021-03-04 23:20:00|30911.8|30907|30896.8|30892|30929.3|30924.5|30873.8|30869|373
1614900300000|2021-03-04 23:25:00|30897.3|30892.5|30902.3|30897.5|30902.3|30897.5|30876.3|30871.5|154
1614900600000|2021-03-04 23:30:00|30901.3|30896.5|30927.8|30923|30928.8|30924|30881.3|30876.5|308
1614900900000|2021-03-04 23:35:00|30927.3|30922.5|30903.8|30899|30927.3|30922.5|30895.3|30890.5|109
1614901200000|2021-03-04 23:40:00|30903.3|30898.5|30893.8|30889|30920.8|30916|30893.3|30888.5|102
1614901500000|2021-03-04 23:45:00|30893.3|30888.5|30871.3|30866.5|30893.8|30889|30862.8|30858|302
1614901800000|2021-03-04 23:50:00|30869.8|30865|30872.3|30867.5|30888.8|30884|30867.3|30862.5|195
1614902100000|2021-03-04 23:55:00|30872.8|30868|30863.3|30858.5|30887.3|30882.5|30861.3|30856.5|240
1614902400000|2021-03-05 00:00:00|30862.8|30858|30843.3|30838.5|30876.8|30872|30843.3|30838.5|334
1614902700000|2021-03-05 00:05:00|30842.8|30838|30813.8|30809|30858.3|30853.5|30810.8|30806|541
1614903000000|2021-03-05 00:10:00|30813.3|30808.5|30801.3|30796.5|30821.8|30817|30788.3|30783.5|608
1614903300000|2021-03-05 00:15:00|30800.8|30796|30797.3|30792.5|30806.8|30802|30785.8|30781|411
1614903600000|2021-03-05 00:20:00|30798.8|30794|30795.8|30791|30806.3|30801.5|30781.8|30777|556
1614903900000|2021-03-05 00:25:00|30796.3|30791.5|30803.8|30799|30807.8|30803|30790.3|30785.5|323
1614904200000|2021-03-05 00:30:00|30802.8|30798|30778.3|30773.5|30803.8|30799|30773.3|30768.5|539
1614904500000|2021-03-05 00:35:00|30777.8|30773|30782.8|30778|30786.8|30782|30767.8|30763|421
1614904800000|2021-03-05 00:40:00|30783.3|30778.5|30781.8|30777|30795.3|30790.5|30774.8|30770|292
1614905100000|2021-03-05 00:45:00|30784.8|30780|30776.8|30772|30793.3|30788.5|30768.3|30763.5|325
1614905400000|2021-03-05 00:50:00|30776.3|30771.5|30793.8|30789|30795.8|30791|30772.8|30768|261
1614905700000|2021-03-05 00:55:00|30794.3|30789.5|30772.8|30768|30795.3|30790.5|30772.8|30768|403
1614906000000|2021-03-05 01:00:00|30772.3|30767.5|30778.3|30773.5|30785.8|30781|30750.8|30746|512
1614906300000|2021-03-05 01:05:00|30777.3|30772.5|30730.8|30726|30782.3|30777.5|30717.3|30712.5|745
1614906600000|2021-03-05 01:10:00|30729.8|30725|30695.3|30690.5|30729.8|30725|30694.8|30690|933
1614906900000|2021-03-05 01:15:00|30694.8|30690|30698.3|30693.5|30716.8|30712|30692.3|30687.5|731
1614907200000|2021-03-05 01:20:00|30697.8|30693|30722.3|30717.5|30727.8|30723|30674.8|30670|606
1614907500000|2021-03-05 01:25:00|30721.8|30717|30738.8|30734|30746.3|30741.5|30709.3|30704.5|502
1614907800000|2021-03-05 01:30:00|30738.3|30733.5|30723.8|30719|30738.3|30733.5|30700.3|30695.5|588
1614908100000|2021-03-05 01:35:00|30724.3|30719.5|30768.8|30764|30773.8|30769|30717.8|30713|605
1614908400000|2021-03-05 01:40:00|30769.3|30764.5|30772.3|30767.5|30774.8|30770|30752.3|30747.5|360
1614908700000|2021-03-05 01:45:00|30772.8|30768|30792.3|30787.5|30794.3|30789.5|30760.8|30756|418
1614909000000|2021-03-05 01:50:00|30792.8|30788|30780.8|30776|30794.8|30790|30771.3|30766.5|360
1614909300000|2021-03-05 01:55:00|30780.3|30775.5|30761.8|30757|30780.8|30776|30760.8|30756|196
1614909600000|2021-03-05 02:00:00|30762.3|30757.5|30741.8|30737|30770.3|30765.5|30732.8|30728|468
1614909900000|2021-03-05 02:05:00|30741.3|30736.5|30716.3|30711.5|30755.8|30751|30711.3|30706.5|383
1614910200000|2021-03-05 02:10:00|30715.3|30710.5|30738.8|30734|30743.3|30738.5|30713.3|30708.5|327
1614910500000|2021-03-05 02:15:00|30739.3|30734.5|30737.8|30733|30747.8|30743|30728.8|30724|249
1614910800000|2021-03-05 02:20:00|30738.3|30733.5|30766.8|30762|30772.3|30767.5|30737.8|30733|364
1614911100000|2021-03-05 02:25:00|30767.3|30762.5|30751.8|30747|30776.8|30772|30746.8|30742|237
1614911400000|2021-03-05 02:30:00|30751.3|30746.5|30772.8|30768|30782.8|30778|30737.8|30733|434
1614911700000|2021-03-05 02:35:00|30773.8|30769|30776.3|30771.5|30784.3|30779.5|30757.8|30753|343
1614912000000|2021-03-05 02:40:00|30775.8|30771|30779.8|30775|30784.8|30780|30766.3|30761.5|175
1614912300000|2021-03-05 02:45:00|30779.3|30774.5|30813.8|30809|30814.3|30809.5|30777.8|30773|371
1614912600000|2021-03-05 02:50:00|30812.8|30808|30819.3|30814.5|30823.8|30819|30808.8|30804|394
1614912900000|2021-03-05 02:55:00|30818.8|30814|30842.8|30838|30843.3|30838.5|30817.3|30812.5|267
1614913200000|2021-03-05 03:00:00|30843.3|30838.5|30856.8|30852|30863.3|30858.5|30829.3|30824.5|499
1614913500000|2021-03-05 03:05:00|30856.3|30851.5|30832.3|30827.5|30862.8|30858|30826.8|30822|269
1614913800000|2021-03-05 03:10:00|30831.8|30827|30848.8|30844|30851.8|30847|30831.8|30827|282
1614914100000|2021-03-05 03:15:00|30849.3|30844.5|30824.8|30820|30855.3|30850.5|30823.8|30819|276
1614914400000|2021-03-05 03:20:00|30825.8|30821|30827.3|30822.5|30836.8|30832|30823.3|30818.5|140
1614914700000|2021-03-05 03:25:00|30826.8|30822|30825.8|30821|30839.8|30835|30813.3|30808.5|206
1614915000000|2021-03-05 03:30:00|30826.3|30821.5|30876.3|30871.5|30877.8|30873|30819.8|30815|393
1614915300000|2021-03-05 03:35:00|30875.8|30871|30883.3|30878.5|30888.8|30884|30869.8|30865|378
1614915600000|2021-03-05 03:40:00|30883.8|30879|30869.8|30865|30886.3|30881.5|30866.3|30861.5|211
1614915900000|2021-03-05 03:45:00|30869.3|30864.5|30867.8|30863|30889.3|30884.5|30866.3|30861.5|187
1614916200000|2021-03-05 03:50:00|30867.3|30862.5|30895.3|30890.5|30898.3|30893.5|30867.3|30862.5|203
1614916500000|2021-03-05 03:55:00|30893.8|30889|30905.8|30901|30908.8|30904|30889.3|30884.5|244
1614916800000|2021-03-05 04:00:00|30906.3|30901.5|30878.8|30874|30908.8|30904|30877.8|30873|433
1614917100000|2021-03-05 04:05:00|30879.3|30874.5|30883.8|30879|30892.8|30888|30878.3|30873.5|164
1614917400000|2021-03-05 04:10:00|30884.3|30879.5|30886.8|30882|30900.3|30895.5|30882.8|30878|90
1614917700000|2021-03-05 04:15:00|30887.8|30883|30882.8|30878|30890.8|30886|30875.3|30870.5|144
1614918000000|2021-03-05 04:20:00|30882.3|30877.5|30895.3|30890.5|30899.3|30894.5|30880.8|30876|117
1614918300000|2021-03-05 04:25:00|30895.8|30891|30905.3|30900.5|30914.8|30910|30895.8|30891|178
1614918600000|2021-03-05 04:30:00|30905.8|30901|30893.8|30889|30919.3|30914.5|30891.3|30886.5|222
1614918900000|2021-03-05 04:35:00|30893.3|30888.5|30897.8|30893|30904.3|30899.5|30892.3|30887.5|119
1614919200000|2021-03-05 04:40:00|30897.3|30892.5|30888.8|30884|30900.8|30896|30885.3|30880.5|104
1614919500000|2021-03-05 04:45:00|30888.3|30883.5|30890.8|30886|30899.8|30895|30883.8|30879|128
1614919800000|2021-03-05 04:50:00|30890.3|30885.5|30875.8|30871|30902.8|30898|30873.3|30868.5|108
1614920100000|2021-03-05 04:55:00|30875.3|30870.5|30826.8|30822|30876.3|30871.5|30826.8|30822|587
1614920400000|2021-03-05 05:00:00|30827.3|30822.5|30852.8|30848|30854.8|30850|30824.8|30820|422
1614920700000|2021-03-05 05:05:00|30853.3|30848.5|30839.3|30834.5|30855.8|30851|30815.8|30811|225
1614921000000|2021-03-05 05:10:00|30838.8|30834|30819.8|30815|30838.8|30834|30814.8|30810|194
1614921300000|2021-03-05 05:15:00|30819.3|30814.5|30819.8|30815|30826.8|30822|30806.8|30802|212
1614921600000|2021-03-05 05:20:00|30819.3|30814.5|30833.8|30829|30834.8|30830|30812.8|30808|158
1614921900000|2021-03-05 05:25:00|30833.3|30828.5|30820.8|30816|30839.8|30835|30816.3|30811.5|170
1614922200000|2021-03-05 05:30:00|30821.3|30816.5|30866.8|30862|30868.8|30864|30815.8|30811|426
1614922500000|2021-03-05 05:35:00|30867.3|30862.5|30873.8|30869|30885.3|30880.5|30861.8|30857|265
1614922800000|2021-03-05 05:40:00|30874.3|30869.5|30895.8|30891|30896.8|30892|30874.3|30869.5|227
1614923100000|2021-03-05 05:45:00|30895.3|30890.5|30912.3|30907.5|30917.3|30912.5|30889.8|30885|307
1614923400000|2021-03-05 05:50:00|30912.8|30908|30935.8|30931|30936.8|30932|30906.8|30902|535
1614923700000|2021-03-05 05:55:00|30935.3|30930.5|30936.8|30932|30942.3|30937.5|30924.8|30920|285
1614924000000|2021-03-05 06:00:00|30937.8|30933|30914.8|30910|30941.8|30937|30914.8|30910|428
1614924300000|2021-03-05 06:05:00|30915.8|30911|30894.8|30890|30931.8|30927|30887.3|30882.5|288
1614924600000|2021-03-05 06:10:00|30895.3|30890.5|30887.8|30883|30903.8|30899|30878.8|30874|206
1614924900000|2021-03-05 06:15:00|30888.3|30883.5|30902.8|30898|30908.3|30903.5|30886.8|30882|133
1614925200000|2021-03-05 06:20:00|30902.3|30897.5|30876.8|30872|30907.8|30903|30874.8|30870|134
1614925500000|2021-03-05 06:25:00|30877.3|30872.5|30883.3|30878.5|30890.8|30886|30876.8|30872|125
1614925800000|2021-03-05 06:30:00|30883.8|30879|30877.8|30873|30886.8|30882|30873.8|30869|123
1614926100000|2021-03-05 06:35:00|30877.3|30872.5|30868.8|30864|30877.8|30873|30855.8|30851|178
1614926400000|2021-03-05 06:40:00|30868.3|30863.5|30882.8|30878|30887.3|30882.5|30864.8|30860|144
1614926700000|2021-03-05 06:45:00|30883.3|30878.5|30878.8|30874|30886.3|30881.5|30869.3|30864.5|118
1614927000000|2021-03-05 06:50:00|30879.3|30874.5|30888.8|30884|30895.3|30890.5|30878.8|30874|161
1614927300000|2021-03-05 06:55:00|30889.3|30884.5|30908.8|30904|30911.3|30906.5|30889.3|30884.5|161
1614927600000|2021-03-05 07:00:00|30908.2|30904.6|30903.2|30899.6|30934.2|30930.6|30901.2|30897.6|445
1614927900000|2021-03-05 07:05:00|30902.2|30898.6|30877.2|30873.6|30907.2|30903.6|30860.2|30856.6|552
1614928200000|2021-03-05 07:10:00|30878.2|30874.6|30873.2|30869.6|30885.2|30881.6|30857.2|30853.6|356
1614928500000|2021-03-05 07:15:00|30873.7|30870.1|30888.2|30884.6|30895.7|30892.1|30869.2|30865.6|307
1614928800000|2021-03-05 07:20:00|30887.7|30884.1|30846.2|30842.6|30891.2|30887.6|30843.2|30839.6|418
1614929100000|2021-03-05 07:25:00|30845.7|30842.1|30850.2|30846.6|30856.2|30852.6|30834.7|30831.1|393
1614929400000|2021-03-05 07:30:00|30850.7|30847.1|30836.2|30832.6|30859.2|30855.6|30833.7|30830.1|360
1614929700000|2021-03-05 07:35:00|30837.2|30833.6|30854.2|30850.6|30855.2|30851.6|30819.2|30815.6|370
1614930000000|2021-03-05 07:40:00|30851.2|30847.6|30820.2|30816.6|30852.2|30848.6|30817.2|30813.6|249
1614930300000|2021-03-05 07:45:00|30820.7|30817.1|30826.2|30822.6|30831.7|30828.1|30809.7|30806.1|340
1614930600000|2021-03-05 07:50:00|30825.7|30822.1|30849.2|30845.6|30851.2|30847.6|30815.2|30811.6|323
1614930900000|2021-03-05 07:55:00|30848.7|30845.1|30858.7|30855.1|30859.2|30855.6|30840.2|30836.6|330
1614931200000|2021-03-05 08:00:00|30858.2|30854.6|30832.7|30829.1|30865.7|30862.1|30826.2|30822.6|805
1614931500000|2021-03-05 08:05:00|30832.2|30828.6|30768.2|30764.6|30840.2|30836.6|30762.7|30759.1|935
1614931800000|2021-03-05 08:10:00|30768.7|30765.1|30780.2|30776.6|30821.7|30818.1|30754.2|30750.6|1181
1614932100000|2021-03-05 08:15:00|30779.2|30775.6|30783.2|30779.6|30800.2|30796.6|30755.2|30751.6|1074
1614932400000|2021-03-05 08:20:00|30782.7|30779.1|30750.2|30746.6|30782.7|30779.1|30739.2|30735.6|851
1614932700000|2021-03-05 08:25:00|30749.7|30746.1|30784.7|30781.1|30788.2|30784.6|30712.2|30708.6|1122
1614933000000|2021-03-05 08:30:00|30785.2|30781.6|30754.2|30750.6|30786.2|30782.6|30746.2|30742.6|559
1614933300000|2021-03-05 08:35:00|30754.7|30751.1|30765.2|30761.6|30782.7|30779.1|30725.2|30721.6|821
1614933600000|2021-03-05 08:40:00|30765.7|30762.1|30817.2|30813.6|30822.2|30818.6|30755.2|30751.6|895
1614933900000|2021-03-05 08:45:00|30818.2|30814.6|30824.2|30820.6|30832.7|30829.1|30805.2|30801.6|529
1614934200000|2021-03-05 08:50:00|30825.2|30821.6|30824.2|30820.6|30843.7|30840.1|30806.7|30803.1|507
1614934500000|2021-03-05 08:55:00|30824.7|30821.1|30820.2|30816.6|30846.2|30842.6|30807.7|30804.1|496
1614934800000|2021-03-05 09:00:00|30816.2|30812.6|30826.2|30822.6|30830.2|30826.6|30794.2|30790.6|710
1614935100000|2021-03-05 09:05:00|30826.7|30823.1|30819.2|30815.6|30841.2|30837.6|30818.2|30814.6|488
1614935400000|2021-03-05 09:10:00|30819.7|30816.1|30756.2|30752.6|30824.2|30820.6|30756.2|30752.6|658
1614935700000|2021-03-05 09:15:00|30756.7|30753.1|30769.2|30765.6|30774.2|30770.6|30742.2|30738.6|875
1614936000000|2021-03-05 09:20:00|30769.7|30766.1|30784.2|30780.6|30790.2|30786.6|30758.2|30754.6|509
1614936300000|2021-03-05 09:25:00|30784.7|30781.1|30763.2|30759.6|30789.2|30785.6|30754.2|30750.6|572
1614936600000|2021-03-05 09:30:00|30763.7|30760.1|30755.2|30751.6|30769.7|30766.1|30744.2|30740.6|549
1614936900000|2021-03-05 09:35:00|30755.7|30752.1|30798.2|30794.6|30804.7|30801.1|30749.2|30745.6|581
1614937200000|2021-03-05 09:40:00|30797.7|30794.1|30810.2|30806.6|30814.2|30810.6|30768.2|30764.6|517
1614937500000|2021-03-05 09:45:00|30809.7|30806.1|30799.7|30796.1|30812.7|30809.1|30783.7|30780.1|355
1614937800000|2021-03-05 09:50:00|30799.2|30795.6|30821.2|30817.6|30824.7|30821.1|30796.7|30793.1|314
1614938100000|2021-03-05 09:55:00|30820.7|30817.1|30828.2|30824.6|30829.2|30825.6|30809.7|30806.1|332
1614938400000|2021-03-05 10:00:00|30829.2|30825.6|30835.7|30832.1|30838.7|30835.1|30813.2|30809.6|479
1614938700000|2021-03-05 10:05:00|30836.2|30832.6|30817.2|30813.6|30836.7|30833.1|30801.2|30797.6|400
1614939000000|2021-03-05 10:10:00|30817.7|30814.1|30830.2|30826.6|30837.7|30834.1|30802.2|30798.6|320
1614939300000|2021-03-05 10:15:00|30830.7|30827.1|30844.7|30841.1|30851.7|30848.1|30829.2|30825.6|379
1614939600000|2021-03-05 10:20:00|30844.2|30840.6|30854.2|30850.6|30856.7|30853.1|30835.2|30831.6|295
1614939900000|2021-03-05 10:25:00|30852.2|30848.6|30857.2|30853.6|30867.2|30863.6|30840.7|30837.1|454
1614940200000|2021-03-05 10:30:00|30858.2|30854.6|30859.2|30855.6|30863.2|30859.6|30835.2|30831.6|471
1614940500000|2021-03-05 10:35:00|30860.7|30857.1|30875.7|30872.1|30877.2|30873.6|30858.2|30854.6|317
1614940800000|2021-03-05 10:40:00|30876.2|30872.6|30886.7|30883.1|30889.7|30886.1|30870.2|30866.6|418
1614941100000|2021-03-05 10:45:00|30886.2|30882.6|30888.2|30884.6|30895.7|30892.1|30877.7|30874.1|324
1614941400000|2021-03-05 10:50:00|30887.7|30884.1|30889.7|30886.1|30894.7|30891.1|30881.7|30878.1|194
1614941700000|2021-03-05 10:55:00|30888.2|30884.6|30877.2|30873.6|30900.2|30896.6|30876.2|30872.6|373
1614942000000|2021-03-05 11:00:00|30877.7|30874.1|30902.2|30898.6|30906.2|30902.6|30870.2|30866.6|446
1614942300000|2021-03-05 11:05:00|30901.7|30898.1|30907.2|30903.6|30910.2|30906.6|30889.2|30885.6|339
1614942600000|2021-03-05 11:10:00|30906.7|30903.1|30914.2|30910.6|30921.7|30918.1|30905.2|30901.6|406
1614942900000|2021-03-05 11:15:00|30913.7|30910.1|30911.2|30907.6|30915.2|30911.6|30897.2|30893.6|404
1614943200000|2021-03-05 11:20:00|30911.7|30908.1|30921.2|30917.6|30923.7|30920.1|30900.2|30896.6|300
1614943500000|2021-03-05 11:25:00|30920.7|30917.1|30951.2|30947.6|30951.2|30947.6|30912.2|30908.6|476
1614943800000|2021-03-05 11:30:00|30951.7|30948.1|30972.2|30968.6|30980.2|30976.6|30931.2|30927.6|957
1614944100000|2021-03-05 11:35:00|30971.7|30968.1|30996.2|30992.6|31003.7|31000.1|30965.7|30962.1|963
1614944400000|2021-03-05 11:40:00|30996.7|30993.1|30966.2|30962.6|30998.7|30995.1|30963.7|30960.1|692
1614944700000|2021-03-05 11:45:00|30966.7|30963.1|30967.2|30963.6|30979.7|30976.1|30954.2|30950.6|621
1614945000000|2021-03-05 11:50:00|30967.7|30964.1|30986.2|30982.6|30992.2|30988.6|30967.7|30964.1|400
1614945300000|2021-03-05 11:55:00|30985.7|30982.1|30954.2|30950.6|30989.2|30985.6|30954.2|30950.6|441
1614945600000|2021-03-05 12:00:00|30953.7|30950.1|30957.2|30953.6|30977.2|30973.6|30951.7|30948.1|652
1614945900000|2021-03-05 12:05:00|30957.7|30954.1|30930.2|30926.6|30963.2|30959.6|30930.2|30926.6|619
1614946200000|2021-03-05 12:10:00|30931.7|30928.1|30940.2|30936.6|30947.2|30943.6|30930.7|30927.1|456
1614946500000|2021-03-05 12:15:00|30940.7|30937.1|30935.7|30932.1|30941.7|30938.1|30925.7|30922.1|376
1614946800000|2021-03-05 12:20:00|30936.2|30932.6|30962.7|30959.1|30963.2|30959.6|30927.2|30923.6|399
1614947100000|2021-03-05 12:25:00|30963.2|30959.6|30979.2|30975.6|30981.2|30977.6|30958.2|30954.6|519
1614947400000|2021-03-05 12:30:00|30979.7|30976.1|30977.7|30974.1|31004.2|31000.6|30976.2|30972.6|756
1614947700000|2021-03-05 12:35:00|30977.2|30973.6|30975.2|30971.6|30986.7|30983.1|30967.2|30963.6|432
1614948000000|2021-03-05 12:40:00|30976.2|30972.6|30972.2|30968.6|30987.7|30984.1|30946.2|30942.6|632
1614948300000|2021-03-05 12:45:00|30972.7|30969.1|30957.2|30953.6|30974.7|30971.1|30951.2|30947.6|427
1614948600000|2021-03-05 12:50:00|30958.2|30954.6|30958.2|30954.6|30980.2|30976.6|30952.2|30948.6|610
1614948900000|2021-03-05 12:55:00|30958.7|30955.1|30993.2|30989.6|31013.7|31010.1|30953.7|30950.1|989
1614949200000|2021-03-05 13:00:00|30993.7|30990.1|31010.2|31006.6|31013.2|31009.6|30987.7|30984.1|816
1614949500000|2021-03-05 13:05:00|31009.7|31006.1|30981.2|30977.6|31013.2|31009.6|30978.2|30974.6|775
1614949800000|2021-03-05 13:10:00|30980.7|30977.1|30978.2|30974.6|30989.2|30985.6|30963.2|30959.6|745
1614950100000|2021-03-05 13:15:00|30979.2|30975.6|30967.2|30963.6|30993.2|30989.6|30962.7|30959.1|791
1614950400000|2021-03-05 13:20:00|30966.7|30963.1|31021.2|31017.6|31022.7|31019.1|30966.7|30963.1|889
1614950700000|2021-03-05 13:25:00|31022.2|31018.6|31003.7|31000.1|31022.7|31019.1|30999.7|30996.1|611
1614951000000|2021-03-05 13:30:00|31004.7|31001.1|30910.2|30906.6|31014.2|31010.6|30855.2|30851.6|5495
1614951300000|2021-03-05 13:35:00|30908.7|30905.1|30988.7|30985.1|30995.7|30992.1|30905.2|30901.6|2555
1614951600000|2021-03-05 13:40:00|30988.2|30984.6|31128.2|31124.6|31135.2|31131.6|30971.2|30967.6|4188
1614951900000|2021-03-05 13:45:00|31126.7|31123.1|31162.7|31159.1|31185.2|31181.6|31123.2|31119.6|3068
1614952200000|2021-03-05 13:50:00|31162.2|31158.6|31156.2|31152.6|31163.2|31159.6|31111.2|31107.6|1798
1614952500000|2021-03-05 13:55:00|31157.2|31153.6|31134.7|31131.1|31172.2|31168.6|31134.2|31130.6|1499
1614952800000|2021-03-05 14:00:00|31134.2|31130.6|31200.7|31197.1|31205.2|31201.6|31131.2|31127.6|1415
1614953100000|2021-03-05 14:05:00|31201.2|31197.6|31229.2|31225.6|31229.7|31226.1|31181.7|31178.1|1628
1614953400000|2021-03-05 14:10:00|31228.7|31225.1|31230.2|31226.6|31230.2|31226.6|31208.2|31204.6|1087
1614953700000|2021-03-05 14:15:00|31229.7|31226.1|31240.2|31236.6|31268.2|31264.6|31228.7|31225.1|1708
1614954000000|2021-03-05 14:20:00|31239.2|31235.6|31199.2|31195.6|31264.2|31260.6|31197.7|31194.1|1656
1614954300000|2021-03-05 14:25:00|31200.2|31196.6|31226.2|31222.6|31237.2|31233.6|31198.2|31194.6|1472
1614954600000|2021-03-05 14:30:00|31225.7|31222.1|31246.1|31243.7|31248.1|31245.7|31190.6|31188.2|7412
1614954900000|2021-03-05 14:35:00|31245.6|31243.2|31131.6|31129.2|31245.6|31243.2|31128.6|31126.2|6305
1614955200000|2021-03-05 14:40:00|31129.1|31126.7|31121.1|31118.7|31153.1|31150.7|31087.6|31085.2|5474
1614955500000|2021-03-05 14:45:00|31120.6|31118.2|31073.6|31071.2|31165.6|31163.2|31068.1|31065.7|4831
1614955800000|2021-03-05 14:50:00|31072.6|31070.2|30966.1|30963.7|31091.6|31089.2|30959.1|30956.7|6975
1614956100000|2021-03-05 14:55:00|30967.6|30965.2|31050.6|31048.2|31051.1|31048.7|30940.1|30937.7|6204
1614956400000|2021-03-05 15:00:00|31053.1|31050.7|31080.1|31077.7|31105.6|31103.2|31019.1|31016.7|4756
1614956700000|2021-03-05 15:05:00|31080.6|31078.2|31155.6|31153.2|31210.6|31208.2|31074.1|31071.7|5921
1614957000000|2021-03-05 15:10:00|31155.5|31153.1|31034.5|31032.1|31188.5|31186.1|31012.5|31010.1|5515
1614957300000|2021-03-05 15:15:00|31035.5|31033.1|31087.5|31085.1|31109|31106.6|31001.5|30999.1|4381
1614957600000|2021-03-05 15:20:00|31089|31086.6|31004|31001.6|31117.5|31115.1|30998|30995.6|3591
1614957900000|2021-03-05 15:25:00|31004.5|31002.1|30993.5|30991.1|31115.5|31113.1|30989.5|30987.1|3668
1614958200000|2021-03-05 15:30:00|30995.5|30993.1|30970.5|30968.1|31043.5|31041.1|30950.5|30948.1|3590
1614958500000|2021-03-05 15:35:00|30969|30966.6|30947|30944.6|31051.5|31049.1|30933.5|30931.1|3381
1614958800000|2021-03-05 15:40:00|30946.5|30944.1|30956.5|30954.1|31010.5|31008.1|30937.5|30935.1|3885
1614959100000|2021-03-05 15:45:00|30955.5|30953.1|30999.5|30997.1|31016.5|31014.1|30917.5|30915.1|3926
1614959400000|2021-03-05 15:50:00|30994.5|30992.1|31025|31022.6|31061.5|31059.1|30977.5|30975.1|4961
1614959700000|2021-03-05 15:55:00|31025.5|31023.1|30944.5|30942.1|31025.5|31023.1|30932|30929.6|4030
1614960000000|2021-03-05 16:00:00|30945.5|30943.1|30911.5|30909.1|30965.5|30963.1|30892|30889.6|4678
1614960300000|2021-03-05 16:05:00|30912.5|30910.1|30887.5|30885.1|30931.5|30929.1|30860.5|30858.1|4070
1614960600000|2021-03-05 16:10:00|30888|30885.6|30862.5|30860.1|30935.5|30933.1|30850.5|30848.1|4333
1614960900000|2021-03-05 16:15:00|30863.5|30861.1|30858.5|30856.1|30887.5|30885.1|30820|30817.6|3540
1614961200000|2021-03-05 16:20:00|30856.5|30854.1|30824.5|30822.1|30884.5|30882.1|30823|30820.6|3630
1614961500000|2021-03-05 16:25:00|30827|30824.6|30787.5|30785.1|30837|30834.6|30763|30760.6|3513
1614961800000|2021-03-05 16:30:00|30789|30786.6|30821.5|30819.1|30888|30885.6|30788.5|30786.1|3941
1614962100000|2021-03-05 16:35:00|30822.5|30820.1|30866.5|30864.1|30893|30890.6|30805|30802.6|2924
1614962400000|2021-03-05 16:40:00|30866|30863.6|30890.5|30888.1|30891.5|30889.1|30785.5|30783.1|3255
1614962700000|2021-03-05 16:45:00|30888.5|30886.1|30842.5|30840.1|30908|30905.6|30828.5|30826.1|2996
1614963000000|2021-03-05 16:50:00|30841.5|30839.1|30832.5|30830.1|30880.5|30878.1|30815|30812.6|2242
1614963300000|2021-03-05 16:55:00|30833.5|30831.1|30969.5|30967.1|30978|30975.6|30827.5|30825.1|3530
1614963600000|2021-03-05 17:00:00|30964|30961.6|30977|30974.6|30997.5|30995.1|30939.5|30937.1|3139
1614963900000|2021-03-05 17:05:00|30978|30975.6|30957.5|30955.1|30985|30982.6|30949.5|30947.1|2083
1614964200000|2021-03-05 17:10:00|30956.5|30954.1|30967.5|30965.1|31008|31005.6|30951.5|30949.1|2671
1614964500000|2021-03-05 17:15:00|30968.5|30966.1|31014.5|31012.1|31024|31021.6|30961|30958.6|2179
1614964800000|2021-03-05 17:20:00|31013.5|31011.1|31090.5|31088.1|31100.5|31098.1|31002.5|31000.1|2936
1614965100000|2021-03-05 17:25:00|31090|31087.6|31103.5|31101.1|31123.5|31121.1|31076.5|31074.1|2448
1614965400000|2021-03-05 17:30:00|31104|31101.6|31120|31117.6|31132|31129.6|31095.5|31093.1|2259
1614965700000|2021-03-05 17:35:00|31111.5|31109.1|31129|31126.6|31130.5|31128.1|31073.5|31071.1|2378
1614966000000|2021-03-05 17:40:00|31128.5|31126.1|31155.5|31153.1|31164.5|31162.1|31113.5|31111.1|1683
1614966300000|2021-03-05 17:45:00|31155|31152.6|31167.9|31165.5|31192.4|31190|31152.5|31150.1|1748
1614966600000|2021-03-05 17:50:00|31168.4|31166|31138.9|31136.5|31186.4|31184|31128.9|31126.5|2269
1614966900000|2021-03-05 17:55:00|31136.9|31134.5|31162.4|31160|31177.4|31175|31126.9|31124.5|1823
1614967200000|2021-03-05 18:00:00|31161.9|31159.5|31100.9|31098.5|31195.9|31193.5|31088.9|31086.5|2775
1614967500000|2021-03-05 18:05:00|31102.9|31100.5|31172.9|31170.5|31185.9|31183.5|31098.9|31096.5|1540
1614967800000|2021-03-05 18:10:00|31172.4|31170|31179.9|31177.5|31184.9|31182.5|31132.9|31130.5|1443
1614968100000|2021-03-05 18:15:00|31179.4|31177|31247.9|31245.5|31251.4|31249|31164.4|31162|2918
1614968400000|2021-03-05 18:20:00|31248.4|31246|31270.9|31268.5|31280.4|31278|31221.9|31219.5|2759
1614968700000|2021-03-05 18:25:00|31271.4|31269|31271.9|31269.5|31283.4|31281|31230.9|31228.5|2021
1614969000000|2021-03-05 18:30:00|31272.9|31270.5|31279.9|31277.5|31284.9|31282.5|31243.9|31241.5|2265
1614969300000|2021-03-05 18:35:00|31279.4|31277|31317.9|31315.5|31323.9|31321.5|31271.9|31269.5|3170
1614969600000|2021-03-05 18:40:00|31318.9|31316.5|31319.9|31317.5|31359.4|31357|31315.9|31313.5|2749
1614969900000|2021-03-05 18:45:00|31318.9|31316.5|31338.4|31336|31352.4|31350|31312.4|31310|1652
1614970200000|2021-03-05 18:50:00|31336.9|31334.5|31289.9|31287.5|31366.9|31364.5|31280.4|31278|2474
1614970500000|2021-03-05 18:55:00|31291.9|31289.5|31337.9|31335.5|31337.9|31335.5|31283.4|31281|1498
1614970800000|2021-03-05 19:00:00|31339.9|31337.5|31299.9|31297.5|31361.4|31359|31282.9|31280.5|2666
1614971100000|2021-03-05 19:05:00|31300.9|31298.5|31259.9|31257.5|31303.4|31301|31247.9|31245.5|1952
1614971400000|2021-03-05 19:10:00|31258.9|31256.5|31286.4|31284|31286.9|31284.5|31242.4|31240|1361
1614971700000|2021-03-05 19:15:00|31285.4|31283|31259.9|31257.5|31316.4|31314|31236.4|31234|1846
1614972000000|2021-03-05 19:20:00|31260.9|31258.5|31305.9|31303.5|31305.9|31303.5|31246.9|31244.5|1216
1614972300000|2021-03-05 19:25:00|31303.9|31301.5|31346.9|31344.5|31351.9|31349.5|31296.9|31294.5|1502
1614972600000|2021-03-05 19:30:00|31345.4|31343|31382.9|31380.5|31396.9|31394.5|31345.4|31343|2790
1614972900000|2021-03-05 19:35:00|31382.4|31380|31363.4|31361|31392.9|31390.5|31359.4|31357|1315
1614973200000|2021-03-05 19:40:00|31363.9|31361.5|31346.4|31344|31377.9|31375.5|31330.4|31328|1168
1614973500000|2021-03-05 19:45:00|31346.9|31344.5|31393.9|31391.5|31398.9|31396.5|31342.9|31340.5|1451
1614973800000|2021-03-05 19:50:00|31394.9|31392.5|31416.9|31414.5|31421.4|31419|31380.9|31378.5|1546
1614974100000|2021-03-05 19:55:00|31417.4|31415|31431.4|31429|31445.9|31443.5|31409.9|31407.5|1469
1614974400000|2021-03-05 20:00:00|31431.9|31429.5|31459.9|31457.5|31466.9|31464.5|31431.4|31429|1908
1614974700000|2021-03-05 20:05:00|31461.4|31459|31420.9|31418.5|31464.9|31462.5|31418.4|31416|2089
1614975000000|2021-03-05 20:10:00|31421.4|31419|31439.9|31437.5|31443.9|31441.5|31404.9|31402.5|1839
1614975300000|2021-03-05 20:15:00|31440.4|31438|31432.9|31430.5|31484.9|31482.5|31405.4|31403|2798
1614975600000|2021-03-05 20:20:00|31432.4|31430|31459.9|31457.5|31466.9|31464.5|31426.9|31424.5|1350
1614975900000|2021-03-05 20:25:00|31460.9|31458.5|31449.9|31447.5|31480.4|31478|31433.4|31431|1766
1614976200000|2021-03-05 20:30:00|31450.4|31448|31472.4|31470|31477.9|31475.5|31435.4|31433|2024
1614976500000|2021-03-05 20:35:00|31474.9|31472.5|31526.9|31524.5|31528.9|31526.5|31472.9|31470.5|2682
1614976800000|2021-03-05 20:40:00|31527.4|31525|31517.8|31515.4|31532.9|31530.5|31483.4|31481|2028
1614977100000|2021-03-05 20:45:00|31518.8|31516.4|31528.3|31525.9|31532.3|31529.9|31463.3|31460.9|2791
1614977400000|2021-03-05 20:50:00|31527.8|31525.4|31541.8|31539.4|31582.3|31579.9|31518.3|31515.9|3441
1614977700000|2021-03-05 20:55:00|31541.3|31538.9|31494.3|31491.9|31553.8|31551.4|31480.8|31478.4|5740
1614978000000|2021-03-05 21:00:00|31493.8|31491.4|31525.5|31520.7|31543|31538.2|31487.5|31482.7|1894
1614978300000|2021-03-05 21:05:00|31525|31520.2|31532|31527.2|31533|31528.2|31508|31503.2|881
1614978600000|2021-03-05 21:10:00|31531.5|31526.7|31519.5|31509.7|31532.5|31527.7|31514.5|31508.6|459
1614978900000|2021-03-05 21:15:00|31520.4|31510.6|31526|31516.2|31526|31516.2|31513.5|31503.7|0
1614979200000|2021-03-05 21:20:00|31525.6|31515.8|31550.3|31540.5|31550.3|31540.5|31521.5|31511.7|0
1614979500000|2021-03-05 21:25:00|31550.4|31540.6|31554.2|31544.4|31554.7|31544.9|31548.4|31538.6|0
1614979800000|2021-03-05 21:30:00|31515.5|31510.7|31523.5|31518.7|31526.5|31521.7|31499.5|31494.7|401
1614980100000|2021-03-05 21:35:00|31521.5|31516.7|31513.5|31508.7|31521.5|31516.7|31505.5|31500.7|265
1614980400000|2021-03-05 21:40:00|31512.5|31507.7|31532.5|31527.7|31535.5|31530.7|31510.5|31505.7|220
1614980700000|2021-03-05 21:45:00|31533.5|31528.7|31518.5|31513.7|31535.5|31530.7|31518.5|31513.7|103
1614981000000|2021-03-05 21:50:00|31519.5|31514.7|31528.5|31523.7|31532.5|31527.7|31517.5|31512.7|101
1614981300000|2021-03-05 21:55:00|31523.5|31518.7|31538.5|31528.7|31540.5|31535.7|31518.5|31513.7|167
1615158000000|2021-03-07 23:00:00|31651.5|31646.7|31736.5|31731.7|31737.5|31732.7|31644|31639.2|1349
1615158300000|2021-03-07 23:05:00|31736|31731.2|31697|31692.2|31743|31738.2|31697|31692.2|592
1615158600000|2021-03-07 23:10:00|31696.5|31691.7|31709|31704.2|31731|31726.2|31696|31691.2|278
1615158900000|2021-03-07 23:15:00|31708.5|31703.7|31690.5|31685.7|31735|31730.2|31683.5|31678.7|473
1615159200000|2021-03-07 23:20:00|31690|31685.2|31720|31715.2|31727|31722.2|31690|31685.2|384
1615159500000|2021-03-07 23:25:00|31719.5|31714.7|31713|31708.2|31725|31720.2|31706|31701.2|300
1615159800000|2021-03-07 23:30:00|31712.5|31707.7|31702|31697.2|31731.5|31726.7|31696|31691.2|1196
1615160100000|2021-03-07 23:35:00|31701.5|31696.7|31695|31690.2|31708.5|31703.7|31693|31688.2|147
1615160400000|2021-03-07 23:40:00|31694.5|31689.7|31698|31693.2|31712.5|31707.7|31684|31679.2|278
1615160700000|2021-03-07 23:45:00|31699.5|31694.7|31668|31663.2|31700|31695.2|31666|31661.2|327
1615161000000|2021-03-07 23:50:00|31668.5|31663.7|31658|31653.2|31676|31671.2|31649.5|31644.7|393
1615161300000|2021-03-07 23:55:00|31658.5|31653.7|31666.5|31661.7|31677.5|31672.7|31658|31653.2|174
1615161600000|2021-03-08 00:00:00|31667|31662.2|31637|31632.2|31668.5|31663.7|31630|31625.2|515
1615161900000|2021-03-08 00:05:00|31636.5|31631.7|31611.5|31606.7|31637.5|31632.7|31607|31602.2|526
1615162200000|2021-03-08 00:10:00|31611|31606.2|31587.5|31582.7|31624|31619.2|31584.5|31579.7|638
1615162500000|2021-03-08 00:15:00|31587|31582.2|31573.5|31568.7|31599|31594.2|31558.5|31553.7|694
1615162800000|2021-03-08 00:20:00|31574|31569.2|31605.5|31600.7|31609.5|31604.7|31574|31569.2|573
1615163100000|2021-03-08 00:25:00|31604.5|31599.7|31606|31601.2|31617|31612.2|31597.5|31592.7|407
1615163400000|2021-03-08 00:30:00|31606.5|31601.7|31600.5|31595.7|31610.5|31605.7|31586.5|31581.7|282
1615163700000|2021-03-08 00:35:00|31600|31595.2|31611.5|31606.7|31618.5|31613.7|31595|31590.2|297
1615164000000|2021-03-08 00:40:00|31610.5|31605.7|31640.5|31635.7|31642.5|31637.7|31610.5|31605.7|375
1615164300000|2021-03-08 00:45:00|31641|31636.2|31649.5|31644.7|31664|31659.2|31639.5|31634.7|305
1615164600000|2021-03-08 00:50:00|31649|31644.2|31636.5|31631.7|31657.5|31652.7|31621.5|31616.7|385
1615164900000|2021-03-08 00:55:00|31636|31631.2|31643.5|31638.7|31656.5|31651.7|31636|31631.2|226
1615165200000|2021-03-08 01:00:00|31642.5|31637.7|31641.5|31636.7|31666.5|31661.7|31637|31632.2|375
1615165500000|2021-03-08 01:05:00|31642|31637.2|31655.5|31650.7|31662.5|31657.7|31639.5|31634.7|404
1615165800000|2021-03-08 01:10:00|31656|31651.2|31653.5|31648.7|31674|31669.2|31652|31647.2|321
1615166100000|2021-03-08 01:15:00|31653|31648.2|31603|31598.2|31656|31651.2|31602.5|31597.7|553
1615166400000|2021-03-08 01:20:00|31603.5|31598.7|31590.5|31585.7|31612.5|31607.7|31583.5|31578.7|453
1615166700000|2021-03-08 01:25:00|31591|31586.2|31607.5|31602.7|31610.5|31605.7|31580.5|31575.7|372
1615167000000|2021-03-08 01:30:00|31608|31603.2|31622.5|31617.7|31626.5|31621.7|31600.5|31595.7|312
1615167300000|2021-03-08 01:35:00|31622|31617.2|31611.5|31606.7|31631|31626.2|31604|31599.2|338
1615167600000|2021-03-08 01:40:00|31611|31606.2|31615.5|31610.7|31619.5|31614.7|31600|31595.2|242
1615167900000|2021-03-08 01:45:00|31614.5|31609.7|31636.5|31631.7|31645.5|31640.7|31614.5|31609.7|230
1615168200000|2021-03-08 01:50:00|31636|31631.2|31642.5|31637.7|31642.5|31637.7|31627|31622.2|198
1615168500000|2021-03-08 01:55:00|31643.5|31638.7|31642.5|31637.7|31656.5|31651.7|31635.5|31630.7|185
1615168800000|2021-03-08 02:00:00|31642|31637.2|31653|31648.2|31653|31648.2|31630.5|31625.7|211
1615169100000|2021-03-08 02:05:00|31653.5|31648.7|31653.5|31648.7|31655.5|31650.7|31647|31642.2|183
1615169400000|2021-03-08 02:10:00|31653|31648.2|31613.5|31608.7|31655.5|31650.7|31606.5|31601.7|422
1615169700000|2021-03-08 02:15:00|31614|31609.2|31599.5|31594.7|31615.5|31610.7|31592|31587.2|632
1615170000000|2021-03-08 02:20:00|31599|31594.2|31555|31550.2|31605|31600.2|31552|31547.2|520
1615170300000|2021-03-08 02:25:00|31554.5|31549.7|31550.5|31545.7|31569.5|31564.7|31546|31541.2|415
1615170600000|2021-03-08 02:30:00|31550|31545.2|31562.5|31557.7|31563|31558.2|31534|31529.2|525
1615170900000|2021-03-08 02:35:00|31562|31557.2|31540.5|31535.7|31562.5|31557.7|31526.5|31521.7|502
1615171200000|2021-03-08 02:40:00|31540|31535.2|31534.5|31529.7|31547.5|31542.7|31532.5|31527.7|230
1615171500000|2021-03-08 02:45:00|31533.5|31528.7|31518.5|31513.7|31535|31530.2|31499|31494.2|911
1615171800000|2021-03-08 02:50:00|31519|31514.2|31550.5|31545.7|31558|31553.2|31516.5|31511.7|559
1615172100000|2021-03-08 02:55:00|31551|31546.2|31564|31559.2|31565.5|31560.7|31547|31542.2|296
1615172400000|2021-03-08 03:00:00|31564.5|31559.7|31540.5|31535.7|31569.5|31564.7|31520.5|31515.7|1009
1615172700000|2021-03-08 03:05:00|31540|31535.2|31519.5|31514.7|31554.5|31549.7|31517|31512.2|320
1615173000000|2021-03-08 03:10:00|31519|31514.2|31509|31504.2|31525.5|31520.7|31503|31498.2|378
1615173300000|2021-03-08 03:15:00|31509.5|31504.7|31522.5|31517.7|31531.5|31526.7|31504|31499.2|402
1615173600000|2021-03-08 03:20:00|31522|31517.2|31512.5|31507.7|31522|31517.2|31490|31485.2|361
1615173900000|2021-03-08 03:25:00|31512|31507.2|31501|31496.2|31523.5|31518.7|31500.5|31495.7|214
1615174200000|2021-03-08 03:30:00|31502|31497.2|31505.5|31500.7|31508.5|31503.7|31489.5|31484.7|435
1615174500000|2021-03-08 03:35:00|31506|31501.2|31530.5|31525.7|31533.5|31528.7|31502.5|31497.7|368
1615174800000|2021-03-08 03:40:00|31530|31525.2|31486.5|31481.7|31535.5|31530.7|31486.5|31481.7|361
1615175100000|2021-03-08 03:45:00|31485.5|31480.7|31502.5|31497.7|31508.5|31503.7|31479|31474.2|405
1615175400000|2021-03-08 03:50:00|31502|31497.2|31518.5|31513.7|31524.5|31519.7|31497.5|31492.7|198
1615175700000|2021-03-08 03:55:00|31519|31514.2|31522.5|31517.7|31526.5|31521.7|31502|31497.2|273
1615176000000|2021-03-08 04:00:00|31521|31516.2|31494|31489.2|31527.5|31522.7|31493.5|31488.7|234
1615176300000|2021-03-08 04:05:00|31494.5|31489.7|31515.5|31510.7|31516|31511.2|31493|31488.2|177
1615176600000|2021-03-08 04:10:00|31514.5|31509.7|31504.5|31499.7|31514.5|31509.7|31495.5|31490.7|187
1615176900000|2021-03-08 04:15:00|31504|31499.2|31509.5|31504.7|31513.5|31508.7|31503|31498.2|109
1615177200000|2021-03-08 04:20:00|31510|31505.2|31537.5|31532.7|31542.5|31537.7|31508.5|31503.7|303
1615177500000|2021-03-08 04:25:00|31538|31533.2|31542.5|31537.7|31547.5|31542.7|31536.5|31531.7|170
1615177800000|2021-03-08 04:30:00|31542|31537.2|31535.5|31530.7|31543|31538.2|31520.5|31515.7|158
1615178100000|2021-03-08 04:35:00|31535|31530.2|31520.5|31515.7|31537.5|31532.7|31519.5|31514.7|116
1615178400000|2021-03-08 04:40:00|31521|31516.2|31505.5|31500.7|31522.5|31517.7|31505.5|31500.7|233
1615178700000|2021-03-08 04:45:00|31505|31500.2|31499.5|31494.7|31505|31500.2|31484.5|31479.7|220
1615179000000|2021-03-08 04:50:00|31500|31495.2|31490.5|31485.7|31504|31499.2|31488|31483.2|98
1615179300000|2021-03-08 04:55:00|31490|31485.2|31510.5|31505.7|31513.5|31508.7|31486.5|31481.7|185
1615179600000|2021-03-08 05:00:00|31510|31505.2|31537.5|31532.7|31537.5|31532.7|31510|31505.2|253
1615179900000|2021-03-08 05:05:00|31537|31532.2|31507.5|31502.7|31542.5|31537.7|31502.5|31497.7|267
1615180200000|2021-03-08 05:10:00|31508|31503.2|31495.5|31490.7|31509|31504.2|31492|31487.2|209
1615180500000|2021-03-08 05:15:00|31495|31490.2|31500|31495.2|31516.5|31511.7|31487.5|31482.7|329
1615180800000|2021-03-08 05:20:00|31500.5|31495.7|31507|31502.2|31516.5|31511.7|31491|31486.2|237
1615181100000|2021-03-08 05:25:00|31507.5|31502.7|31509.5|31504.7|31517.5|31512.7|31493|31488.2|245
1615181400000|2021-03-08 05:30:00|31509|31504.2|31500.5|31495.7|31509.5|31504.7|31486.5|31481.7|309
1615181700000|2021-03-08 05:35:00|31499.5|31494.7|31530.5|31525.7|31533.5|31528.7|31494.5|31489.7|233
1615182000000|2021-03-08 05:40:00|31530|31525.2|31524.5|31519.7|31538.5|31533.7|31517|31512.2|231
1615182300000|2021-03-08 05:45:00|31524|31519.2|31530|31525.2|31530|31525.2|31507|31502.2|248
1615182600000|2021-03-08 05:50:00|31530.5|31525.7|31524.5|31519.7|31540.5|31535.7|31515.5|31510.7|256
1615182900000|2021-03-08 05:55:00|31525|31520.2|31523.5|31518.7|31529.5|31524.7|31510.5|31505.7|227
1615183200000|2021-03-08 06:00:00|31521.5|31516.7|31556.5|31551.7|31556.5|31551.7|31520|31515.2|399
1615183500000|2021-03-08 06:05:00|31557|31552.2|31551|31546.2|31566.5|31561.7|31550.5|31545.7|352
1615183800000|2021-03-08 06:10:00|31551.5|31546.7|31528.5|31523.7|31552|31547.2|31522|31517.2|280
1615184100000|2021-03-08 06:15:00|31528|31523.2|31527.5|31522.7|31539.5|31534.7|31525|31520.2|128
1615184400000|2021-03-08 06:20:00|31528|31523.2|31539.5|31534.7|31542|31537.2|31526.5|31521.7|146
1615184700000|2021-03-08 06:25:00|31540|31535.2|31533|31528.2|31541.5|31536.7|31524.5|31519.7|184
1615185000000|2021-03-08 06:30:00|31533.5|31528.7|31527.5|31522.7|31545|31540.2|31525|31520.2|451
1615185300000|2021-03-08 06:35:00|31527|31522.2|31503.5|31498.7|31527.5|31522.7|31499.5|31494.7|235
1615185600000|2021-03-08 06:40:00|31504|31499.2|31500.5|31495.7|31517|31512.2|31498|31493.2|474
1615185900000|2021-03-08 06:45:00|31500|31495.2|31515.5|31510.7|31516.5|31511.7|31500|31495.2|148
1615186200000|2021-03-08 06:50:00|31515|31510.2|31506.5|31501.7|31519.5|31514.7|31506|31501.2|144
1615186500000|2021-03-08 06:55:00|31507|31502.2|31497.5|31492.7|31519|31514.2|31492.5|31487.7|182
1615186800000|2021-03-08 07:00:00|31496.9|31493.3|31531.9|31528.3|31536.9|31533.3|31478.9|31475.3|511
1615187100000|2021-03-08 07:05:00|31531.4|31527.8|31493.4|31489.8|31531.4|31527.8|31488.9|31485.3|256
1615187400000|2021-03-08 07:10:00|31493.9|31490.3|31459.9|31456.3|31499.4|31495.8|31455.9|31452.3|1047
1615187700000|2021-03-08 07:15:00|31460.4|31456.8|31458.4|31454.8|31468.4|31464.8|31445.4|31441.8|485
1615188000000|2021-03-08 07:20:00|31456.4|31452.8|31429.9|31426.3|31465.9|31462.3|31423.9|31420.3|700
1615188300000|2021-03-08 07:25:00|31429.4|31425.8|31453.9|31450.3|31459.9|31456.3|31427.9|31424.3|395
1615188600000|2021-03-08 07:30:00|31453.4|31449.8|31460.9|31457.3|31469.9|31466.3|31452.4|31448.8|312
1615188900000|2021-03-08 07:35:00|31461.4|31457.8|31455.4|31451.8|31465.9|31462.3|31452.4|31448.8|182
1615189200000|2021-03-08 07:40:00|31455.9|31452.3|31477.9|31474.3|31483.4|31479.8|31455.9|31452.3|365
1615189500000|2021-03-08 07:45:00|31478.4|31474.8|31476.9|31473.3|31486.9|31483.3|31469.9|31466.3|229
1615189800000|2021-03-08 07:50:00|31477.4|31473.8|31474.4|31470.8|31485.9|31482.3|31469.9|31466.3|164
1615190100000|2021-03-08 07:55:00|31474.9|31471.3|31457.9|31454.3|31475.9|31472.3|31438.9|31435.3|552
1615190400000|2021-03-08 08:00:00|31458.9|31455.3|31419.9|31416.3|31461.9|31458.3|31414.4|31410.8|1447
1615190700000|2021-03-08 08:05:00|31417.9|31414.3|31391.4|31387.8|31434.9|31431.3|31386.9|31383.3|1496
1615191000000|2021-03-08 08:10:00|31391.9|31388.3|31414.9|31411.3|31419.9|31416.3|31376.9|31373.3|1393
1615191300000|2021-03-08 08:15:00|31414.4|31410.8|31405.4|31401.8|31444.9|31441.3|31398.4|31394.8|826
1615191600000|2021-03-08 08:20:00|31405.9|31402.3|31399.9|31396.3|31424.9|31421.3|31399.4|31395.8|551
1615191900000|2021-03-08 08:25:00|31399.4|31395.8|31429.4|31425.8|31432.9|31429.3|31380.9|31377.3|732
1615192200000|2021-03-08 08:30:00|31427.9|31424.3|31419.4|31415.8|31431.9|31428.3|31384.4|31380.8|659
1615192500000|2021-03-08 08:35:00|31417.9|31414.3|31426.4|31422.8|31430.4|31426.8|31390.4|31386.8|679
1615192800000|2021-03-08 08:40:00|31425.9|31422.3|31425.9|31422.3|31449.4|31445.8|31413.9|31410.3|588
1615193100000|2021-03-08 08:45:00|31426.4|31422.8|31424.9|31421.3|31439.9|31436.3|31406.9|31403.3|535
1615193400000|2021-03-08 08:50:00|31424.4|31420.8|31466.9|31463.3|31466.9|31463.3|31424.4|31420.8|770
1615193700000|2021-03-08 08:55:00|31467.4|31463.8|31465.4|31461.8|31477.9|31474.3|31459.4|31455.8|673
1615194000000|2021-03-08 09:00:00|31465.9|31462.3|31419.4|31415.8|31470.9|31467.3|31413.9|31410.3|847
1615194300000|2021-03-08 09:05:00|31418.9|31415.3|31395.9|31392.3|31422.4|31418.8|31371.9|31368.3|831
1615194600000|2021-03-08 09:10:00|31395.4|31391.8|31392.9|31389.3|31418.4|31414.8|31382.9|31379.3|872
1615194900000|2021-03-08 09:15:00|31392.4|31388.8|31383.9|31380.3|31406.9|31403.3|31375.9|31372.3|750
1615195200000|2021-03-08 09:20:00|31383.4|31379.8|31346.9|31343.3|31388.9|31385.3|31324.9|31321.3|1359
1615195500000|2021-03-08 09:25:00|31346.4|31342.8|31355.9|31352.3|31356.9|31353.3|31330.4|31326.8|945
1615195800000|2021-03-08 09:30:00|31356.4|31352.8|31376.9|31373.3|31381.9|31378.3|31340.9|31337.3|755
1615196100000|2021-03-08 09:35:00|31377.4|31373.8|31383.9|31380.3|31390.9|31387.3|31366.9|31363.3|479
1615196400000|2021-03-08 09:40:00|31383.4|31379.8|31423.9|31420.3|31423.9|31420.3|31378.4|31374.8|852
1615196700000|2021-03-08 09:45:00|31423.4|31419.8|31428.9|31425.3|31441.9|31438.3|31414.4|31410.8|643
1615197000000|2021-03-08 09:50:00|31428.4|31424.8|31424.9|31421.3|31431.4|31427.8|31403.9|31400.3|529
1615197300000|2021-03-08 09:55:00|31425.4|31421.8|31412.9|31409.3|31426.9|31423.3|31403.9|31400.3|406
1615197600000|2021-03-08 10:00:00|31412.4|31408.8|31423.9|31420.3|31430.4|31426.8|31404.9|31401.3|380
1615197900000|2021-03-08 10:05:00|31424.4|31420.8|31430.9|31427.3|31440.9|31437.3|31421.9|31418.3|484
1615198200000|2021-03-08 10:10:00|31430.4|31426.8|31421.4|31417.8|31435.9|31432.3|31414.9|31411.3|209
1615198500000|2021-03-08 10:15:00|31420.9|31417.3|31412.4|31408.8|31430.9|31427.3|31404.4|31400.8|347
1615198800000|2021-03-08 10:20:00|31412.9|31409.3|31410.4|31406.8|31431.9|31428.3|31407.4|31403.8|369
1615199100000|2021-03-08 10:25:00|31411.9|31408.3|31416.4|31412.8|31425.4|31421.8|31401.4|31397.8|256
1615199400000|2021-03-08 10:30:00|31416.9|31413.3|31465.4|31461.8|31465.4|31461.8|31408.9|31405.3|560
1615199700000|2021-03-08 10:35:00|31465.9|31462.3|31444.9|31441.3|31479.4|31475.8|31440.9|31437.3|703
1615200000000|2021-03-08 10:40:00|31445.4|31441.8|31438.9|31435.3|31447.9|31444.3|31424.9|31421.3|565
1615200300000|2021-03-08 10:45:00|31438.4|31434.8|31418.9|31415.3|31442.9|31439.3|31418.4|31414.8|431
1615200600000|2021-03-08 10:50:00|31419.4|31415.8|31439.9|31436.3|31456.4|31452.8|31415.4|31411.8|686
1615200900000|2021-03-08 10:55:00|31440.4|31436.8|31456.9|31453.3|31462.9|31459.3|31438.9|31435.3|417
1615201200000|2021-03-08 11:00:00|31457.9|31454.3|31462.9|31459.3|31482.9|31479.3|31457.9|31454.3|696
1615201500000|2021-03-08 11:05:00|31463.4|31459.8|31476.9|31473.3|31480.4|31476.8|31460.9|31457.3|368
1615201800000|2021-03-08 11:10:00|31476.4|31472.8|31471.9|31468.3|31490.9|31487.3|31465.4|31461.8|429
1615202100000|2021-03-08 11:15:00|31472.4|31468.8|31467.9|31464.3|31479.9|31476.3|31454.4|31450.8|412
1615202400000|2021-03-08 11:20:00|31467.4|31463.8|31484.9|31481.3|31485.9|31482.3|31453.9|31450.3|350
1615202700000|2021-03-08 11:25:00|31484.4|31480.8|31447.9|31444.3|31499.4|31495.8|31446.9|31443.3|487
1615203000000|2021-03-08 11:30:00|31447.4|31443.8|31470.9|31467.3|31478.9|31475.3|31441.9|31438.3|449
1615203300000|2021-03-08 11:35:00|31471.4|31467.8|31476.9|31473.3|31491.4|31487.8|31462.4|31458.8|526
1615203600000|2021-03-08 11:40:00|31476.4|31472.8|31470.9|31467.3|31479.9|31476.3|31461.4|31457.8|450
1615203900000|2021-03-08 11:45:00|31471.4|31467.8|31489.9|31486.3|31495.4|31491.8|31467.4|31463.8|504
1615204200000|2021-03-08 11:50:00|31490.4|31486.8|31489.4|31485.8|31497.9|31494.3|31465.9|31462.3|514
1615204500000|2021-03-08 11:55:00|31489.9|31486.3|31508.9|31505.3|31508.9|31505.3|31481.9|31478.3|501
1615204800000|2021-03-08 12:00:00|31505.9|31502.3|31485.9|31482.3|31524.4|31520.8|31483.9|31480.3|737
1615205100000|2021-03-08 12:05:00|31484.9|31481.3|31505.9|31502.3|31512.9|31509.3|31481.9|31478.3|574
1615205400000|2021-03-08 12:10:00|31506.4|31502.8|31514.4|31510.8|31529.9|31526.3|31504.9|31501.3|818
1615205700000|2021-03-08 12:15:00|31513.9|31510.3|31518.9|31515.3|31521.9|31518.3|31492.4|31488.8|673
1615206000000|2021-03-08 12:20:00|31518.4|31514.8|31508.4|31504.8|31520.9|31517.3|31495.9|31492.3|415
1615206300000|2021-03-08 12:25:00|31507.9|31504.3|31496.9|31493.3|31518.9|31515.3|31495.4|31491.8|439
1615206600000|2021-03-08 12:30:00|31496.4|31492.8|31467.4|31463.8|31503.9|31500.3|31461.4|31457.8|924
1615206900000|2021-03-08 12:35:00|31466.9|31463.3|31465.9|31462.3|31478.9|31475.3|31456.4|31452.8|703
1615207200000|2021-03-08 12:40:00|31465.4|31461.8|31443.4|31439.8|31465.4|31461.8|31440.9|31437.3|508
1615207500000|2021-03-08 12:45:00|31443.9|31440.3|31444.9|31441.3|31455.9|31452.3|31434.9|31431.3|577
1615207800000|2021-03-08 12:50:00|31445.4|31441.8|31441.9|31438.3|31452.9|31449.3|31435.9|31432.3|469
1615208100000|2021-03-08 12:55:00|31441.4|31437.8|31463.4|31459.8|31463.9|31460.3|31440.9|31437.3|621
1615208400000|2021-03-08 13:00:00|31464.4|31460.8|31467.9|31464.3|31471.4|31467.8|31447.4|31443.8|808
1615208700000|2021-03-08 13:05:00|31468.4|31464.8|31468.9|31465.3|31476.9|31473.3|31458.9|31455.3|571
1615209000000|2021-03-08 13:10:00|31468.4|31464.8|31515.4|31511.8|31519.9|31516.3|31461.4|31457.8|881
1615209300000|2021-03-08 13:15:00|31514.9|31511.3|31532.9|31529.3|31532.9|31529.3|31498.9|31495.3|871
1615209600000|2021-03-08 13:20:00|31532.4|31528.8|31537.9|31534.3|31548.9|31545.3|31524.9|31521.3|870
1615209900000|2021-03-08 13:25:00|31537.4|31533.8|31570.9|31567.3|31574.9|31571.3|31533.4|31529.8|1562
1615210200000|2021-03-08 13:30:00|31573.4|31569.8|31591.4|31587.8|31597.4|31593.8|31557.4|31553.8|1750
1615210500000|2021-03-08 13:35:00|31590.9|31587.3|31568.9|31565.3|31590.9|31587.3|31560.9|31557.3|838
1615210800000|2021-03-08 13:40:00|31569.4|31565.8|31577.4|31573.8|31595.4|31591.8|31560.9|31557.3|858
1615211100000|2021-03-08 13:45:00|31576.9|31573.3|31609.9|31606.3|31611.9|31608.3|31567.9|31564.3|638
1615211400000|2021-03-08 13:50:00|31609.4|31605.8|31615.9|31612.3|31617.9|31614.3|31594.9|31591.3|602
1615211700000|2021-03-08 13:55:00|31615.4|31611.8|31639.9|31636.3|31648.4|31644.8|31604.4|31600.8|1149
1615212000000|2021-03-08 14:00:00|31639.4|31635.8|31636.4|31632.8|31655.9|31652.3|31626.4|31622.8|945
1615212300000|2021-03-08 14:05:00|31635.9|31632.3|31637.9|31634.3|31655.9|31652.3|31632.9|31629.3|895
1615212600000|2021-03-08 14:10:00|31636.9|31633.3|31650.9|31647.3|31655.9|31652.3|31624.9|31621.3|711
1615212900000|2021-03-08 14:15:00|31651.4|31647.8|31649.9|31646.3|31669.9|31666.3|31626.9|31623.3|1012
1615213200000|2021-03-08 14:20:00|31649.4|31645.8|31625.9|31622.3|31650.9|31647.3|31618.4|31614.8|789
1615213500000|2021-03-08 14:25:00|31626.4|31622.8|31659.4|31655.8|31663.9|31660.3|31626.4|31622.8|1322
1615213800000|2021-03-08 14:30:00|31658.8|31656.4|31602.3|31599.9|31675.3|31672.9|31584.8|31582.4|7102
1615214100000|2021-03-08 14:35:00|31600.8|31598.4|31655.8|31653.4|31665.3|31662.9|31562.3|31559.9|5314
1615214400000|2021-03-08 14:40:00|31656.3|31653.9|31727.8|31725.4|31739.3|31736.9|31651.3|31648.9|4433
1615214700000|2021-03-08 14:45:00|31728.3|31725.9|31677.3|31674.9|31747.8|31745.4|31677.3|31674.9|4667
1615215000000|2021-03-08 14:50:00|31678.3|31675.9|31722.3|31719.9|31744.3|31741.9|31670.3|31667.9|3675
1615215300000|2021-03-08 14:55:00|31723.8|31721.4|31644.3|31641.9|31773.8|31771.4|31595.3|31592.9|5977
1615215600000|2021-03-08 15:00:00|31643.3|31640.9|31660.8|31658.4|31692.3|31689.9|31629.8|31627.4|3119
1615215900000|2021-03-08 15:05:00|31659.8|31657.4|31755.3|31752.9|31761.3|31758.9|31649.8|31647.4|2511
1615216200000|2021-03-08 15:10:00|31755|31752.6|31789|31786.6|31796.5|31794.1|31719|31716.6|2912
1615216500000|2021-03-08 15:15:00|31790.5|31788.1|31820|31817.6|31823.5|31821.1|31767.5|31765.1|3251
1615216800000|2021-03-08 15:20:00|31819.5|31817.1|31794|31791.6|31843|31840.6|31769.5|31767.1|3436
1615217100000|2021-03-08 15:25:00|31793|31790.6|31854|31851.6|31872.5|31870.1|31793|31790.6|3187
1615217400000|2021-03-08 15:30:00|31852.5|31850.1|31905|31902.6|31909|31906.6|31852|31849.6|3549
1615217700000|2021-03-08 15:35:00|31905.5|31903.1|31856|31853.6|31909.5|31907.1|31837|31834.6|3931
1615218000000|2021-03-08 15:40:00|31856.5|31854.1|31905.5|31903.1|31921|31918.6|31856|31853.6|2612
1615218300000|2021-03-08 15:45:00|31905|31902.6|31876.5|31874.1|31917|31914.6|31864|31861.6|2342
1615218600000|2021-03-08 15:50:00|31878|31875.6|31890.5|31888.1|31916|31913.6|31877|31874.6|2592
1615218900000|2021-03-08 15:55:00|31891|31888.6|31925|31922.6|31961|31958.6|31890|31887.6|2908
1615219200000|2021-03-08 16:00:00|31924|31921.6|31923|31920.6|31968|31965.6|31919|31916.6|2659
1615219500000|2021-03-08 16:05:00|31924|31921.6|31947|31944.6|31957|31954.6|31917.5|31915.1|2002
1615219800000|2021-03-08 16:10:00|31946.5|31944.1|31920|31917.6|31948|31945.6|31893.5|31891.1|2521
1615220100000|2021-03-08 16:15:00|31919.5|31917.1|31941.5|31939.1|31946|31943.6|31901.5|31899.1|1946
1615220400000|2021-03-08 16:20:00|31942|31939.6|31979.5|31977.1|31982|31979.6|31942|31939.6|3013
1615220700000|2021-03-08 16:25:00|31979|31976.6|31995|31992.6|32002.5|32000.1|31970|31967.6|2898
1615221000000|2021-03-08 16:30:00|31995.5|31993.1|31967|31964.6|32000.5|31998.1|31942|31939.6|2855
1615221300000|2021-03-08 16:35:00|31966|31963.6|31935.5|31933.1|31972.5|31970.1|31932|31929.6|2436
1615221600000|2021-03-08 16:40:00|31937.5|31935.1|31916.5|31914.1|31965.5|31963.1|31916.5|31914.1|2282
1615221900000|2021-03-08 16:45:00|31916|31913.6|31930|31927.6|31939.5|31937.1|31909.5|31907.1|1957
1615222200000|2021-03-08 16:50:00|31929|31926.6|31940|31937.6|31952|31949.6|31913.5|31911.1|1902
1615222500000|2021-03-08 16:55:00|31940.5|31938.1|31925.5|31923.1|31974.5|31972.1|31923|31920.6|2600
1615222800000|2021-03-08 17:00:00|31926|31923.6|31930|31927.6|31964|31961.6|31915.5|31913.1|1964
1615223100000|2021-03-08 17:05:00|31929.5|31927.1|31968.5|31966.1|31978|31975.6|31920.5|31918.1|1772
1615223400000|2021-03-08 17:10:00|31967|31964.6|31971|31968.6|31989.5|31987.1|31957|31954.6|1655
1615223700000|2021-03-08 17:15:00|31970.5|31968.1|31973|31970.6|32014|32011.6|31946.5|31944.1|2965
1615224000000|2021-03-08 17:20:00|31974|31971.6|32053.5|32051.1|32053.5|32051.1|31970|31967.6|3071
1615224300000|2021-03-08 17:25:00|32053|32050.6|32063.5|32061.1|32066.5|32064.1|32049|32046.6|1751
1615224600000|2021-03-08 17:30:00|32064|32061.6|32085.5|32083.1|32100|32097.6|32057.5|32055.1|2296
1615224900000|2021-03-08 17:35:00|32086|32083.6|32071|32068.6|32101|32098.6|32071|32068.6|1874
1615225200000|2021-03-08 17:40:00|32070.3|32067.9|32082.3|32079.9|32105.8|32103.4|32069.3|32066.9|1615
1615225500000|2021-03-08 17:45:00|32082.8|32080.4|32102.3|32099.9|32116.3|32113.9|32079.3|32076.9|1627
1615225800000|2021-03-08 17:50:00|32103.3|32100.9|32091.3|32088.9|32118.8|32116.4|32087.8|32085.4|1501
1615226100000|2021-03-08 17:55:00|32091.8|32089.4|32076.3|32073.9|32094.3|32091.9|32073.3|32070.9|1348
1615226400000|2021-03-08 18:00:00|32077.8|32075.4|32099.3|32096.9|32110.3|32107.9|32074.8|32072.4|1168
1615226700000|2021-03-08 18:05:00|32099.8|32097.4|32106.8|32104.4|32122.3|32119.9|32093.3|32090.9|1293
1615227000000|2021-03-08 18:10:00|32107.3|32104.9|32116.8|32114.4|32127.8|32125.4|32077.8|32075.4|1369
1615227300000|2021-03-08 18:15:00|32117.3|32114.9|32133.3|32130.9|32149.8|32147.4|32112.8|32110.4|1439
1615227600000|2021-03-08 18:20:00|32132.8|32130.4|32128.8|32126.4|32141.3|32138.9|32124.3|32121.9|905
1615227900000|2021-03-08 18:25:00|32129.3|32126.9|32137.3|32134.9|32147.3|32144.9|32120.8|32118.4|969
1615228200000|2021-03-08 18:30:00|32136.3|32133.9|32114.8|32112.4|32143.8|32141.4|32108.8|32106.4|1145
1615228500000|2021-03-08 18:35:00|32116.3|32113.9|32108.8|32106.4|32133.8|32131.4|32107.3|32104.9|1034
1615228800000|2021-03-08 18:40:00|32108.3|32105.9|32100.3|32097.9|32116.3|32113.9|32096.8|32094.4|1798
1615229100000|2021-03-08 18:45:00|32099.8|32097.4|32032.3|32029.9|32102.8|32100.4|32021.3|32018.9|2112
1615229400000|2021-03-08 18:50:00|32030.8|32028.4|31985.3|31982.9|32033.8|32031.4|31951.8|31949.4|3148
1615229700000|2021-03-08 18:55:00|31985.8|31983.4|31950.3|31947.9|31987.3|31984.9|31939.8|31937.4|2242
1615230000000|2021-03-08 19:00:00|31949.8|31947.4|31988.8|31986.4|31991.8|31989.4|31941.3|31938.9|2902
1615230300000|2021-03-08 19:05:00|31989.3|31986.9|32021.8|32019.4|32040.3|32037.9|31971.8|31969.4|1919
1615230600000|2021-03-08 19:10:00|32021.3|32018.9|32031.8|32029.4|32049.3|32046.9|32009.3|32006.9|1164
1615230900000|2021-03-08 19:15:00|32031.3|32028.9|32027.3|32024.9|32062.8|32060.4|32013.3|32010.9|1345
1615231200000|2021-03-08 19:20:00|32026.8|32024.4|32031.3|32028.9|32037.3|32034.9|32004.8|32002.4|1408
1615231500000|2021-03-08 19:25:00|32030.8|32028.4|32051.3|32048.9|32066.3|32063.9|32028.8|32026.4|1289
1615231800000|2021-03-08 19:30:00|32050.8|32048.4|32039.8|32037.4|32072.8|32070.4|32039.3|32036.9|1343
1615232100000|2021-03-08 19:35:00|32039.3|32036.9|32026.3|32023.9|32063.3|32060.9|32025.3|32022.9|1495
1615232400000|2021-03-08 19:40:00|32026.8|32024.4|31972.8|31970.4|32039.3|32036.9|31958.3|31955.9|1704
1615232700000|2021-03-08 19:45:00|31972.3|31969.9|31933.8|31931.4|31977.3|31974.9|31922.8|31920.4|1991
1615233000000|2021-03-08 19:50:00|31933.3|31930.9|31977.3|31974.9|31988.8|31986.4|31924.8|31922.4|1824
1615233300000|2021-03-08 19:55:00|31977.8|31975.4|32001.3|31998.9|32005.3|32002.9|31974.3|31971.9|1117
1615233600000|2021-03-08 20:00:00|32000.8|31998.4|31912.8|31910.4|32000.8|31998.4|31903.8|31901.4|3186
1615233900000|2021-03-08 20:05:00|31913.3|31910.9|31920.3|31917.9|31941.3|31938.9|31902.3|31899.9|1663
1615234200000|2021-03-08 20:10:00|31920.8|31918.4|31940.3|31937.9|31947.3|31944.9|31900.8|31898.4|2016
1615234500000|2021-03-08 20:15:00|31939.8|31937.4|31887.3|31884.9|31957.8|31955.4|31876.8|31874.4|1896
1615234800000|2021-03-08 20:20:00|31887.8|31885.4|31915.3|31912.9|31936.8|31934.4|31882.8|31880.4|2066
1615235100000|2021-03-08 20:25:00|31915.8|31913.4|31909.8|31907.4|31940.8|31938.4|31902.8|31900.4|1432
1615235400000|2021-03-08 20:30:00|31912.8|31910.4|31959|31956.6|31984.3|31981.9|31908.3|31905.9|2359
1615235700000|2021-03-08 20:35:00|31959.5|31957.1|31976|31973.6|31988.5|31986.1|31958|31955.6|1196
1615236000000|2021-03-08 20:40:00|31975.5|31973.1|31985.5|31983.1|32009|32006.6|31967.5|31965.1|2136
1615236300000|2021-03-08 20:45:00|31986|31983.6|31929.5|31927.1|32003|32000.6|31909|31906.6|2741
1615236600000|2021-03-08 20:50:00|31935.5|31933.1|31900.5|31898.1|31949.5|31947.1|31895|31892.6|2982
1615236900000|2021-03-08 20:55:00|31901.5|31899.1|31810.5|31808.1|31901.5|31899.1|31792|31789.6|5870
1615237200000|2021-03-08 21:00:00|31804.9|31802.5|31825.1|31820.3|31855.6|31850.8|31801.1|31796.3|2399
1615237500000|2021-03-08 21:05:00|31824.1|31819.3|31849.1|31844.3|31850.1|31845.3|31809.1|31804.3|1195
1615237800000|2021-03-08 21:10:00|31848.6|31843.8|31877.4|31867.6|31896.6|31891.8|31848.1|31843.3|686
1615238100000|2021-03-08 21:15:00|31877.3|31867.5|31866.6|31856.8|31880.7|31870.9|31862.6|31852.8|0
1615238400000|2021-03-08 21:20:00|31866.3|31856.5|31872.3|31862.5|31876.2|31866.4|31865.1|31855.3|0
1615238700000|2021-03-08 21:25:00|31873.8|31864|31869.7|31859.9|31874.4|31864.6|31869.7|31859.9|0
1615239000000|2021-03-08 21:30:00|31874.1|31869.3|31904.1|31899.3|31910.1|31905.3|31874.1|31869.3|253
1615239300000|2021-03-08 21:35:00|31903.1|31898.3|31909.1|31904.3|31919.1|31914.3|31901.1|31896.3|122
1615239600000|2021-03-08 21:40:00|31911.1|31906.3|31878.1|31873.3|31912.1|31907.3|31878.1|31873.3|141
1615239900000|2021-03-08 21:45:00|31880.1|31875.3|31898.1|31893.3|31898.1|31893.3|31878.1|31873.3|101
1615240200000|2021-03-08 21:50:00|31897.1|31892.3|31892.1|31887.3|31901.1|31896.3|31884.1|31879.3|128
1615240500000|2021-03-08 21:55:00|31894.1|31889.3|31891.2|31881.4|31903.1|31898.3|31887.1|31880.5|94
1615240800000|2021-03-08 22:00:00|31893.3|31883.5|31894.6|31884.8|31897.3|31887.5|31893.3|31883.5|0
1615241100000|2021-03-08 22:05:00|31895.5|31885.7|31895.5|31885.7|31896.2|31886.4|31892.3|31882.5|0
1615241400000|2021-03-08 22:10:00|31896.2|31886.4|31894.9|31885.1|31899|31889.2|31894.9|31885.1|0
1615241700000|2021-03-08 22:15:00|31895|31885.2|31895.1|31885.3|31895.1|31885.3|31889.8|31880|0
1615242000000|2021-03-08 22:20:00|31896|31886.2|31900.8|31891|31900.8|31891|31895|31885.2|0
1615242300000|2021-03-08 22:25:00|31900.9|31891.1|31904.2|31894.4|31906.4|31896.6|31899|31889.2|0
1615242600000|2021-03-08 22:30:00|31904.3|31894.5|31901.2|31891.4|31904.4|31894.6|31897.3|31887.5|0
1615242900000|2021-03-08 22:35:00|31901.6|31891.8|31894.7|31884.9|31901.6|31891.8|31893.3|31883.5|0
1615243200000|2021-03-08 22:40:00|31898.4|31888.6|31899.2|31889.4|31900|31890.2|31895.2|31885.4|0
1615243500000|2021-03-08 22:45:00|31897.3|31887.5|31896.3|31886.5|31901|31891.2|31895.5|31885.7|0
1615243800000|2021-03-08 22:50:00|31896.4|31886.6|31901.5|31891.7|31901.5|31891.7|31896.4|31886.6|0
1615244100000|2021-03-08 22:55:00|31905.2|31895.4|31904.1|31894.3|31908.9|31899.1|31899.8|31890|0
1615244400000|2021-03-08 23:00:00|31905.1|31899.3|31936.1|31931.3|31938.1|31933.3|31897.6|31892.8|316
1615244700000|2021-03-08 23:05:00|31935.6|31930.8|31937.1|31932.3|31940.1|31935.3|31927.6|31922.8|164
1615245000000|2021-03-08 23:10:00|31939.1|31934.3|31949.1|31944.3|31950.1|31945.3|31932.6|31927.8|120
1615245300000|2021-03-08 23:15:00|31949.6|31944.8|31976.6|31971.8|31985.6|31980.8|31948.6|31943.8|458
1615245600000|2021-03-08 23:20:00|31977.1|31972.3|31969.6|31964.8|31985.6|31980.8|31964.1|31959.3|209
1615245900000|2021-03-08 23:25:00|31969.1|31964.3|31974.6|31969.8|31976.6|31971.8|31967.1|31962.3|144
1615246200000|2021-03-08 23:30:00|31974.1|31969.3|31970.1|31965.3|31980.1|31975.3|31966.6|31961.8|231
1615246500000|2021-03-08 23:35:00|31969.6|31964.8|31989.6|31984.8|31992.1|31987.3|31966.6|31961.8|190
1615246800000|2021-03-08 23:40:00|31989.1|31984.3|31982.6|31977.8|31995.6|31990.8|31978.6|31973.8|183
1615247100000|2021-03-08 23:45:00|31982.1|31977.3|31980.1|31975.3|31991.6|31986.8|31975.1|31970.3|100
1615247400000|2021-03-08 23:50:00|31979.6|31974.8|31972.1|31967.3|31979.6|31974.8|31953.1|31948.3|373
1615247700000|2021-03-08 23:55:00|31972.6|31967.8|31959.6|31954.8|31989.6|31984.8|31959.6|31954.8|211
1615248000000|2021-03-09 00:00:00|31959.1|31954.3|31948.6|31943.8|31971.1|31966.3|31943.1|31938.3|270
1615248300000|2021-03-09 00:05:00|31948.1|31943.3|31949.1|31944.3|31955.1|31950.3|31926.6|31921.8|304
1615248600000|2021-03-09 00:10:00|31950.6|31945.8|31974.6|31969.8|31980.6|31975.8|31947.6|31942.8|224
1615248900000|2021-03-09 00:15:00|31974.1|31969.3|31946.1|31941.3|31979.1|31974.3|31940.6|31935.8|258
1615249200000|2021-03-09 00:20:00|31945.6|31940.8|31936.1|31931.3|31952.1|31947.3|31931.6|31926.8|186
1615249500000|2021-03-09 00:25:00|31936.6|31931.8|31926.1|31921.3|31944.6|31939.8|31924.6|31919.8|199
1615249800000|2021-03-09 00:30:00|31925.6|31920.8|31921.1|31916.3|31942.6|31937.8|31914.6|31909.8|252
1615250100000|2021-03-09 00:35:00|31920.6|31915.8|31903.1|31898.3|31927.1|31922.3|31892.1|31887.3|368
1615250400000|2021-03-09 00:40:00|31903.6|31898.8|31922.1|31917.3|31928.1|31923.3|31899.6|31894.8|165
1615250700000|2021-03-09 00:45:00|31922.6|31917.8|31937.1|31932.3|31950.1|31945.3|31914.6|31909.8|226
1615251000000|2021-03-09 00:50:00|31935.1|31930.3|31935.1|31930.3|31943.1|31938.3|31924.1|31919.3|131
1615251300000|2021-03-09 00:55:00|31935.6|31930.8|31933.6|31928.8|31943.6|31938.8|31919.1|31914.3|159
1615251600000|2021-03-09 01:00:00|31933.1|31928.3|31982.6|31977.8|31983.1|31978.3|31914.1|31909.3|558
1615251900000|2021-03-09 01:05:00|31982.1|31977.3|32004.1|31999.3|32011.6|32006.8|31976.1|31971.3|457
1615252200000|2021-03-09 01:10:00|32002.6|31997.8|31997.1|31992.3|32014.1|32009.3|31995.6|31990.8|247
1615252500000|2021-03-09 01:15:00|31997.6|31992.8|31983.1|31978.3|32011.1|32006.3|31980.1|31975.3|342
1615252800000|2021-03-09 01:20:00|31982.6|31977.8|31962.6|31957.8|31987.6|31982.8|31955.1|31950.3|441
1615253100000|2021-03-09 01:25:00|31962.1|31957.3|31936.1|31931.3|31968.1|31963.3|31930.6|31925.8|338
1615253400000|2021-03-09 01:30:00|31936.6|31931.8|31899.6|31894.8|31947.6|31942.8|31897.6|31892.8|521
1615253700000|2021-03-09 01:35:00|31899.1|31894.3|31875.1|31870.3|31913.1|31908.3|31872.6|31867.8|737
1615254000000|2021-03-09 01:40:00|31874.6|31869.8|31875.1|31870.3|31887.6|31882.8|31870.1|31865.3|431
1615254300000|2021-03-09 01:45:00|31875.6|31870.8|31879.1|31874.3|31905.1|31900.3|31870.6|31865.8|554
1615254600000|2021-03-09 01:50:00|31878.6|31873.8|31901.6|31896.8|31907.1|31902.3|31877.6|31872.8|391
1615254900000|2021-03-09 01:55:00|31901.1|31896.3|31885.1|31880.3|31907.6|31902.8|31876.1|31871.3|297
1615255200000|2021-03-09 02:00:00|31883.6|31878.8|31929.1|31924.3|31931.1|31926.3|31883.1|31878.3|728
1615255500000|2021-03-09 02:05:00|31929.6|31924.8|31956.1|31951.3|31961.1|31956.3|31924.1|31919.3|562
1615255800000|2021-03-09 02:10:00|31956.6|31951.8|31960.1|31955.3|31973.1|31968.3|31945.6|31940.8|334
1615256100000|2021-03-09 02:15:00|31960.6|31955.8|31949.1|31944.3|31971.1|31966.3|31948.6|31943.8|534
1615256400000|2021-03-09 02:20:00|31948.6|31943.8|31931.6|31926.8|31959.1|31954.3|31929.1|31924.3|722
1615256700000|2021-03-09 02:25:00|31931.1|31926.3|31936.1|31931.3|31947.1|31942.3|31926.1|31921.3|202
1615257000000|2021-03-09 02:30:00|31936.6|31931.8|31934.1|31929.3|31959.1|31954.3|31919.6|31914.8|291
1615257300000|2021-03-09 02:35:00|31934.6|31929.8|31925.1|31920.3|31941.1|31936.3|31920.1|31915.3|163
1615257600000|2021-03-09 02:40:00|31924.6|31919.8|31944.6|31939.8|31949.1|31944.3|31895.1|31890.3|335
1615257900000|2021-03-09 02:45:00|31944.1|31939.3|31956.1|31951.3|31966.1|31961.3|31930.1|31925.3|295
1615258200000|2021-03-09 02:50:00|31955.6|31950.8|31966.1|31961.3|31969.1|31964.3|31950.1|31945.3|419
1615258500000|2021-03-09 02:55:00|31965.6|31960.8|31964.1|31959.3|31972.1|31967.3|31953.6|31948.8|292
1615258800000|2021-03-09 03:00:00|31965.1|31960.3|31957.1|31952.3|31973.6|31968.8|31955.1|31950.3|366
1615259100000|2021-03-09 03:05:00|31956.6|31951.8|31979.6|31974.8|31980.1|31975.3|31955.1|31950.3|219
1615259400000|2021-03-09 03:10:00|31979.1|31974.3|31992.6|31987.8|31993.1|31988.3|31975.6|31970.8|241
1615259700000|2021-03-09 03:15:00|31992.1|31987.3|31982.6|31977.8|31992.1|31987.3|31969.6|31964.8|344
1615260000000|2021-03-09 03:20:00|31983.1|31978.3|31978.1|31973.3|31994.1|31989.3|31972.6|31967.8|296
1615260300000|2021-03-09 03:25:00|31977.6|31972.8|31990.1|31985.3|31992.1|31987.3|31968.6|31963.8|249
1615260600000|2021-03-09 03:30:00|31990.6|31985.8|31997.1|31992.3|31998.1|31993.3|31975.1|31970.3|290
1615260900000|2021-03-09 03:35:00|31998.1|31993.3|31990.1|31985.3|32009.6|32004.8|31987.6|31982.8|303
1615261200000|2021-03-09 03:40:00|31990.6|31985.8|31987.6|31982.8|32003.1|31998.3|31982.1|31977.3|178
1615261500000|2021-03-09 03:45:00|31989.1|31984.3|31986.1|31981.3|31999.1|31994.3|31982.1|31977.3|205
1615261800000|2021-03-09 03:50:00|31985.6|31980.8|32003.1|31998.3|32014.1|32009.3|31985.1|31980.3|388
1615262100000|2021-03-09 03:55:00|32003.6|31998.8|32009.6|32004.8|32010.1|32005.3|31997.1|31992.3|177
1615262400000|2021-03-09 04:00:00|32009.1|32004.3|32023.1|32018.3|32026.1|32021.3|32008.6|32003.8|330
1615262700000|2021-03-09 04:05:00|32022.6|32017.8|32013.1|32008.3|32028.6|32023.8|32013.1|32008.3|326
1615263000000|2021-03-09 04:10:00|32013.6|32008.8|32000.1|31995.3|32022.6|32017.8|31998.6|31993.8|194
1615263300000|2021-03-09 04:15:00|32000.6|31995.8|31995.1|31990.3|32003.6|31998.8|31987.6|31982.8|208
1615263600000|2021-03-09 04:20:00|31995.6|31990.8|31990.6|31985.8|31997.1|31992.3|31985.1|31980.3|84
1615263900000|2021-03-09 04:25:00|31990.1|31985.3|31989.1|31984.3|31990.6|31985.8|31978.1|31973.3|121
1615264200000|2021-03-09 04:30:00|31989.6|31984.8|31996.1|31991.3|31997.1|31992.3|31985.6|31980.8|105
1615264500000|2021-03-09 04:35:00|31995.6|31990.8|31985.6|31980.8|31998.1|31993.3|31985.1|31980.3|78
1615264800000|2021-03-09 04:40:00|31986.1|31981.3|31985.1|31980.3|31990.6|31985.8|31981.6|31976.8|74
1615265100000|2021-03-09 04:45:00|31984.6|31979.8|31995.1|31990.3|31997.6|31992.8|31980.6|31975.8|88
1615265400000|2021-03-09 04:50:00|31995.6|31990.8|32000.1|31995.3|32005.6|32000.8|31993.6|31988.8|162
1615265700000|2021-03-09 04:55:00|31999.6|31994.8|32010.1|32005.3|32012.1|32007.3|31989.6|31984.8|100
1615266000000|2021-03-09 05:00:00|32011.6|32006.8|32015.1|32010.3|32025.6|32020.8|32007.1|32002.3|302
1615266300000|2021-03-09 05:05:00|32014.6|32009.8|32002.6|31997.8|32026.1|32021.3|31996.6|31991.8|164
1615266600000|2021-03-09 05:10:00|32002.1|31997.3|32008.1|32003.3|32009.6|32004.8|31997.1|31992.3|158
1615266900000|2021-03-09 05:15:00|32008.6|32003.8|31994.1|31989.3|32011.1|32006.3|31993.1|31988.3|77
1615267200000|2021-03-09 05:20:00|31993.6|31988.8|31988.1|31983.3|31996.1|31991.3|31984.1|31979.3|93
1615267500000|2021-03-09 05:25:00|31987.6|31982.8|32007.1|32002.3|32011.1|32006.3|31987.6|31982.8|116
1615267800000|2021-03-09 05:30:00|32006.6|32001.8|32003.6|31998.8|32016.1|32011.3|32000.1|31995.3|138
1615268100000|2021-03-09 05:35:00|32003.1|31998.3|31998.1|31993.3|32006.1|32001.3|31989.6|31984.8|93
1615268400000|2021-03-09 05:40:00|31998.6|31993.8|31996.1|31991.3|32011.6|32006.8|31992.1|31987.3|107
1615268700000|2021-03-09 05:45:00|31996.6|31991.8|32005.1|32000.3|32010.1|32005.3|31990.1|31985.3|170
1615269000000|2021-03-09 05:50:00|32004.6|31999.8|31997.1|31992.3|32012.6|32007.8|31991.1|31986.3|206
1615269300000|2021-03-09 05:55:00|31995.1|31990.3|31993.1|31988.3|32008.1|32003.3|31993.1|31988.3|129
1615269600000|2021-03-09 06:00:00|31995.1|31990.3|32010.1|32005.3|32011.6|32006.8|31985.6|31980.8|151
1615269900000|2021-03-09 06:05:00|32011.1|32006.3|32022.1|32017.3|32022.6|32017.8|31998.1|31993.3|124
1615270200000|2021-03-09 06:10:00|32022.6|32017.8|32005.1|32000.3|32026.6|32021.8|32003.1|31998.3|234
1615270500000|2021-03-09 06:15:00|32006.1|32001.3|31993.1|31988.3|32008.1|32003.3|31989.6|31984.8|167
1615270800000|2021-03-09 06:20:00|31992.6|31987.8|31976.1|31971.3|31996.1|31991.3|31974.6|31969.8|222
1615271100000|2021-03-09 06:25:00|31975.1|31970.3|31966.6|31961.8|31977.1|31972.3|31962.1|31957.3|449
1615271400000|2021-03-09 06:30:00|31966.1|31961.3|31982.1|31977.3|31982.1|31977.3|31960.1|31955.3|181
1615271700000|2021-03-09 06:35:00|31981.6|31976.8|31974.1|31969.3|31989.6|31984.8|31973.6|31968.8|178
1615272000000|2021-03-09 06:40:00|31973.6|31968.8|31953.1|31948.3|31981.6|31976.8|31951.6|31946.8|260
1615272300000|2021-03-09 06:45:00|31954.1|31949.3|31935.1|31930.3|31960.1|31955.3|31935.1|31930.3|272
1615272600000|2021-03-09 06:50:00|31935.6|31930.8|31952.6|31947.8|31952.6|31947.8|31927.6|31922.8|290
1615272900000|2021-03-09 06:55:00|31953.1|31948.3|31942.1|31937.3|31958.1|31953.3|31938.6|31933.8|215
1615273200000|2021-03-09 07:00:00|31941.5|31937.9|31908.5|31904.9|31952.5|31948.9|31901.5|31897.9|548
1615273500000|2021-03-09 07:05:00|31909.5|31905.9|31901.5|31897.9|31920.5|31916.9|31898.5|31894.9|302
1615273800000|2021-03-09 07:10:00|31901|31897.4|31912.5|31908.9|31915|31911.4|31893.5|31889.9|256
1615274100000|2021-03-09 07:15:00|31912|31908.4|31925.5|31921.9|31925.5|31921.9|31904.5|31900.9|310
1615274400000|2021-03-09 07:20:00|31926|31922.4|31932|31928.4|31940.5|31936.9|31916|31912.4|428
1615274700000|2021-03-09 07:25:00|31931.5|31927.9|31939.5|31935.9|31944|31940.4|31929.5|31925.9|281
1615275000000|2021-03-09 07:30:00|31940|31936.4|31933.5|31929.9|31940.5|31936.9|31922.5|31918.9|335
1615275300000|2021-03-09 07:35:00|31933|31929.4|31934|31930.4|31948.5|31944.9|31928.5|31924.9|423
1615275600000|2021-03-09 07:40:00|31933.5|31929.9|31922.5|31918.9|31934|31930.4|31919|31915.4|294
1615275900000|2021-03-09 07:45:00|31922|31918.4|31922.5|31918.9|31931.5|31927.9|31913|31909.4|288
1615276200000|2021-03-09 07:50:00|31923|31919.4|31945.5|31941.9|31955|31951.4|31922.5|31918.9|493
1615276500000|2021-03-09 07:55:00|31945|31941.4|31966.5|31962.9|31976.5|31972.9|31941|31937.4|364
1615276800000|2021-03-09 08:00:00|31965.5|31961.9|31914|31910.4|31965.5|31961.9|31912|31908.4|1020
1615277100000|2021-03-09 08:05:00|31914.5|31910.9|31932|31928.4|31932|31928.4|31897.5|31893.9|765
1615277400000|2021-03-09 08:10:00|31932.5|31928.9|31947.5|31943.9|31952.5|31948.9|31922.5|31918.9|923
1615277700000|2021-03-09 08:15:00|31944.5|31940.9|31941.5|31937.9|31949.5|31945.9|31921.5|31917.9|690
1615278000000|2021-03-09 08:20:00|31941|31937.4|31965.5|31961.9|31970.5|31966.9|31930|31926.4|657
1615278300000|2021-03-09 08:25:00|31966.5|31962.9|31991.5|31987.9|31994.5|31990.9|31965.5|31961.9|706
1615278600000|2021-03-09 08:30:00|31991|31987.4|32015|32011.4|32024|32020.4|31984.5|31980.9|700
1615278900000|2021-03-09 08:35:00|32014.5|32010.9|31998|31994.4|32018|32014.4|31985.5|31981.9|523
1615279200000|2021-03-09 08:40:00|31998.5|31994.9|31977.5|31973.9|32002|31998.4|31976|31972.4|421
1615279500000|2021-03-09 08:45:00|31978.5|31974.9|31977.5|31973.9|31991.5|31987.9|31969|31965.4|426
1615279800000|2021-03-09 08:50:00|31977|31973.4|31980.5|31976.9|31994.5|31990.9|31974.5|31970.9|317
1615280100000|2021-03-09 08:55:00|31981|31977.4|31990|31986.4|32007|32003.4|31978.5|31974.9|616
1615280400000|2021-03-09 09:00:00|31990.5|31986.9|32001.5|31997.9|32005|32001.4|31982|31978.4|595
1615280700000|2021-03-09 09:05:00|32002|31998.4|31997.5|31993.9|32022|32018.4|31995.5|31991.9|856
1615281000000|2021-03-09 09:10:00|31998.5|31994.9|32001|31997.4|32009.5|32005.9|31991|31987.4|486
1615281300000|2021-03-09 09:15:00|32000.5|31996.9|31986|31982.4|32008.5|32004.9|31982|31978.4|591
1615281600000|2021-03-09 09:20:00|31986.5|31982.9|31994.5|31990.9|32006.5|32002.9|31985.5|31981.9|535
1615281900000|2021-03-09 09:25:00|31995|31991.4|31981.5|31977.9|32002.5|31998.9|31978.5|31974.9|371
1615282200000|2021-03-09 09:30:00|31982|31978.4|31988.5|31984.9|31999.5|31995.9|31977|31973.4|506
1615282500000|2021-03-09 09:35:00|31989|31985.4|32006|32002.4|32009|32005.4|31982.5|31978.9|538
1615282800000|2021-03-09 09:40:00|32008.5|32004.9|32015.5|32011.9|32024|32020.4|32005.5|32001.9|514
1615283100000|2021-03-09 09:45:00|32016|32012.4|31998.5|31994.9|32017.5|32013.9|31991.5|31987.9|393
1615283400000|2021-03-09 09:50:00|31999|31995.4|31992.5|31988.9|32008|32004.4|31986.5|31982.9|356
1615283700000|2021-03-09 09:55:00|31993|31989.4|31996.5|31992.9|31999.5|31995.9|31990|31986.4|191
1615284000000|2021-03-09 10:00:00|31996|31992.4|32004.5|32000.9|32026|32022.4|31995.5|31991.9|464
1615284300000|2021-03-09 10:05:00|32004|32000.4|32011.5|32007.9|32019.5|32015.9|32000.5|31996.9|295
1615284600000|2021-03-09 10:10:00|32012|32008.4|31999.5|31995.9|32013|32009.4|31989.5|31985.9|530
1615284900000|2021-03-09 10:15:00|32000.5|31996.9|31992|31988.4|32002|31998.4|31986.5|31982.9|416
1615285200000|2021-03-09 10:20:00|31991.5|31987.9|31993.5|31989.9|32001.5|31997.9|31984.5|31980.9|329
1615285500000|2021-03-09 10:25:00|31993|31989.4|31985.5|31981.9|31997|31993.4|31980.5|31976.9|262
1615285800000|2021-03-09 10:30:00|31985|31981.4|31998.5|31994.9|32003.5|31999.9|31984|31980.4|236
1615286100000|2021-03-09 10:35:00|31999|31995.4|31989.5|31985.9|32009.5|32005.9|31986.5|31982.9|391
1615286400000|2021-03-09 10:40:00|31990|31986.4|31982.5|31978.9|31993.5|31989.9|31974|31970.4|291
1615286700000|2021-03-09 10:45:00|31983|31979.4|31958.5|31954.9|31984.5|31980.9|31954.5|31950.9|363
1615287000000|2021-03-09 10:50:00|31959|31955.4|31970.5|31966.9|31975.5|31971.9|31958.5|31954.9|297
1615287300000|2021-03-09 10:55:00|31971|31967.4|31960.5|31956.9|31971.5|31967.9|31945.5|31941.9|336
1615287600000|2021-03-09 11:00:00|31960|31956.4|31973.5|31969.9|31977|31973.4|31954.5|31950.9|265
1615287900000|2021-03-09 11:05:00|31974|31970.4|31992.5|31988.9|31997|31993.4|31970.5|31966.9|340
1615288200000|2021-03-09 11:10:00|31989|31985.4|31981.5|31977.9|32002|31998.4|31980.5|31976.9|537
1615288500000|2021-03-09 11:15:00|31981|31977.4|31993.5|31989.9|31998|31994.4|31974.5|31970.9|322
1615288800000|2021-03-09 11:20:00|31993|31989.4|31996.5|31992.9|32005.5|32001.9|31991.5|31987.9|402
1615289100000|2021-03-09 11:25:00|31997|31993.4|31995.5|31991.9|31999.5|31995.9|31981.5|31977.9|344
1615289400000|2021-03-09 11:30:00|31996|31992.4|31986.5|31982.9|32010|32006.4|31981|31977.4|474
1615289700000|2021-03-09 11:35:00|31987|31983.4|31998.5|31994.9|32000|31996.4|31985|31981.4|330
1615290000000|2021-03-09 11:40:00|31999|31995.4|31989.5|31985.9|32001.5|31997.9|31985.5|31981.9|387
1615290300000|2021-03-09 11:45:00|31990|31986.4|31999.5|31995.9|32015|32011.4|31990|31986.4|567
1615290600000|2021-03-09 11:50:00|32000|31996.4|31979.5|31975.9|32002|31998.4|31977|31973.4|550
1615290900000|2021-03-09 11:55:00|31979|31975.4|31984|31980.4|31988.5|31984.9|31977|31973.4|330
1615291200000|2021-03-09 12:00:00|31984.5|31980.9|31973.5|31969.9|31985.5|31981.9|31968|31964.4|478
1615291500000|2021-03-09 12:05:00|31974|31970.4|31973.5|31969.9|31978|31974.4|31967|31963.4|263
1615291800000|2021-03-09 12:10:00|31974|31970.4|31970.5|31966.9|31979|31975.4|31968.5|31964.9|202
1615292100000|2021-03-09 12:15:00|31970|31966.4|31961.5|31957.9|31971.5|31967.9|31958|31954.4|278
1615292400000|2021-03-09 12:20:00|31961|31957.4|31970.5|31966.9|31970.5|31966.9|31957.5|31953.9|535
1615292700000|2021-03-09 12:25:00|31971|31967.4|31958.5|31954.9|31971|31967.4|31953.5|31949.9|371
1615293000000|2021-03-09 12:30:00|31959|31955.4|31953.5|31949.9|31967.5|31963.9|31948.5|31944.9|452
1615293300000|2021-03-09 12:35:00|31953|31949.4|31920|31916.4|31958.5|31954.9|31919|31915.4|740
1615293600000|2021-03-09 12:40:00|31920.5|31916.9|31926|31922.4|31926|31922.4|31895|31891.4|1101
1615293900000|2021-03-09 12:45:00|31925.5|31921.9|31918.5|31914.9|31935.5|31931.9|31916|31912.4|444
1615294200000|2021-03-09 12:50:00|31919|31915.4|31914.5|31910.9|31934.5|31930.9|31912.5|31908.9|453
1615294500000|2021-03-09 12:55:00|31913.5|31909.9|31921|31917.4|31924|31920.4|31912.5|31908.9|302
1615294800000|2021-03-09 13:00:00|31920.5|31916.9|31904.5|31900.9|31927|31923.4|31902|31898.4|588
1615295100000|2021-03-09 13:05:00|31904|31900.4|31918|31914.4|31919.5|31915.9|31904|31900.4|483
1615295400000|2021-03-09 13:10:00|31917.5|31913.9|31922.5|31918.9|31930|31926.4|31914.5|31910.9|509
1615295700000|2021-03-09 13:15:00|31922|31918.4|31902.5|31898.9|31923.5|31919.9|31901|31897.4|416
1615296000000|2021-03-09 13:20:00|31902|31898.4|31914.5|31910.9|31918.5|31914.9|31898|31894.4|411
1615296300000|2021-03-09 13:25:00|31914|31910.4|31897.5|31893.9|31915.5|31911.9|31897.5|31893.9|360
1615296600000|2021-03-09 13:30:00|31898|31894.4|31895.5|31891.9|31909.5|31905.9|31882|31878.4|671
1615296900000|2021-03-09 13:35:00|31895|31891.4|31896.5|31892.9|31909|31905.4|31881.5|31877.9|515
1615297200000|2021-03-09 13:40:00|31897|31893.4|31884.5|31880.9|31907|31903.4|31883.5|31879.9|447
1615297500000|2021-03-09 13:45:00|31884|31880.4|31901|31897.4|31901|31897.4|31879.5|31875.9|362
1615297800000|2021-03-09 13:50:00|31899.5|31895.9|31902|31898.4|31907.5|31903.9|31894.5|31890.9|346
1615298100000|2021-03-09 13:55:00|31902.5|31898.9|31901.5|31897.9|31914.5|31910.9|31900.5|31896.9|418
1615298400000|2021-03-09 14:00:00|31901|31897.4|31925|31921.4|31929.5|31925.9|31901|31897.4|547
1615298700000|2021-03-09 14:05:00|31925.5|31921.9|31921.5|31917.9|31928.5|31924.9|31916|31912.4|592
1615299000000|2021-03-09 14:10:00|31922.5|31918.9|31920.5|31916.9|31923.5|31919.9|31908.5|31904.9|664
1615299300000|2021-03-09 14:15:00|31920|31916.4|31906.5|31902.9|31923|31919.4|31891|31887.4|639
1615299600000|2021-03-09 14:20:00|31907|31903.4|31898.5|31894.9|31911.5|31907.9|31890|31886.4|417
1615299900000|2021-03-09 14:25:00|31899|31895.4|31920|31916.4|31923|31919.4|31883|31879.4|1323
1615300200000|2021-03-09 14:30:00|31919.4|31917|31942.4|31940|31985.9|31983.5|31907.9|31905.5|7553
1615300500000|2021-03-09 14:35:00|31940.9|31938.5|31914.4|31912|31947.9|31945.5|31894.9|31892.5|3744
1615300800000|2021-03-09 14:40:00|31913.9|31911.5|31951.9|31949.5|31966.4|31964|31872.9|31870.5|4393
1615301100000|2021-03-09 14:45:00|31954.9|31952.5|31965.4|31963|32011.4|32009|31950.9|31948.5|5656
1615301400000|2021-03-09 14:50:00|31964.9|31962.5|31966.9|31964.5|31984.9|31982.5|31957.4|31955|2342
1615301700000|2021-03-09 14:55:00|31966.4|31964|31951.4|31949|31984.4|31982|31949.4|31947|2632
1615302000000|2021-03-09 15:00:00|31952.4|31950|31976.9|31974.5|32007.4|32005|31933.9|31931.5|3902
1615302300000|2021-03-09 15:05:00|31977.4|31975|32004.9|32002.5|32036.4|32034|31977.4|31975|5086
1615302600000|2021-03-09 15:10:00|32004.4|32002|31949.4|31947|32010.9|32008.5|31945.9|31943.5|2836
1615302900000|2021-03-09 15:15:00|31950.9|31948.5|32016.9|32014.5|32022.4|32020|31950.9|31948.5|2872
1615303200000|2021-03-09 15:20:00|32017.9|32015.5|31993.4|31991|32029.9|32027.5|31978.9|31976.5|2596
1615303500000|2021-03-09 15:25:00|31994.9|31992.5|32006.4|32004|32018.9|32016.5|31994.4|31992|2035
1615303800000|2021-03-09 15:30:00|32005.9|32003.5|32026.4|32024|32034.4|32032|31996.4|31994|2659
1615304100000|2021-03-09 15:35:00|32025.4|32023|32045.9|32043.5|32047.9|32045.5|32018.9|32016.5|1958
1615304400000|2021-03-09 15:40:00|32045.4|32043|32051.4|32049|32058.9|32056.5|32032.9|32030.5|1818
1615304700000|2021-03-09 15:45:00|32050.9|32048.5|32048.4|32046|32070.4|32068|32040.9|32038.5|2188
1615305000000|2021-03-09 15:50:00|32048.9|32046.5|32053.9|32051.5|32073.4|32071|32044.4|32042|2022
1615305300000|2021-03-09 15:55:00|32053.4|32051|32073.4|32071|32076.9|32074.5|32046.4|32044|1646
1615305600000|2021-03-09 16:00:00|32072.9|32070.5|32094.4|32092|32104.9|32102.5|32058.9|32056.5|2412
1615305900000|2021-03-09 16:05:00|32094.9|32092.5|32106.9|32104.5|32115.9|32113.5|32093.9|32091.5|2288
1615306200000|2021-03-09 16:10:00|32106.4|32104|32113.9|32111.5|32118.9|32116.5|32098.4|32096|1724
1615306500000|2021-03-09 16:15:00|32114.4|32112|32094.9|32092.5|32116.4|32114|32088.9|32086.5|1223
1615306800000|2021-03-09 16:20:00|32095.4|32093|32081.9|32079.5|32098.4|32096|32068.9|32066.5|1459
1615307100000|2021-03-09 16:25:00|32081.4|32079|32063.4|32061|32089.4|32087|32062.4|32060|1295
1615307400000|2021-03-09 16:30:00|32063.9|32061.5|32057.9|32055.5|32076.4|32074|32040.9|32038.5|1467
1615307700000|2021-03-09 16:35:00|32058.4|32056|32072.4|32070|32074.9|32072.5|32051.9|32049.5|764
1615308000000|2021-03-09 16:40:00|32072.9|32070.5|32071.4|32069|32081.9|32079.5|32067.4|32065|786
1615308300000|2021-03-09 16:45:00|32070.9|32068.5|32073.4|32071|32074.4|32072|32056.9|32054.5|822
1615308600000|2021-03-09 16:50:00|32073.9|32071.5|32082.4|32080|32084.9|32082.5|32064.4|32062|808
1615308900000|2021-03-09 16:55:00|32082.9|32080.5|32100.9|32098.5|32107.9|32105.5|32081.4|32079|873
1615309200000|2021-03-09 17:00:00|32101.9|32099.5|32097.9|32095.5|32107.9|32105.5|32096.4|32094|727
1615309500000|2021-03-09 17:05:00|32097.4|32095|32105.9|32103.5|32107.9|32105.5|32090.9|32088.5|944
1615309800000|2021-03-09 17:10:00|32106.4|32104|32126.4|32124|32133.4|32131|32105.9|32103.5|1610
1615310100000|2021-03-09 17:15:00|32126.9|32124.5|32126.9|32124.5|32143.4|32141|32125.9|32123.5|1221
1615310400000|2021-03-09 17:20:00|32127.4|32125|32132.4|32130|32139.4|32137|32120.9|32118.5|1099
1615310700000|2021-03-09 17:25:00|32132.9|32130.5|32140.9|32138.5|32143.4|32141|32128.4|32126|549
1615311000000|2021-03-09 17:30:00|32141.4|32139|32138.4|32136|32149.9|32147.5|32134.9|32132.5|750
1615311300000|2021-03-09 17:35:00|32138.9|32136.5|32141.9|32139.5|32148.4|32146|32136.9|32134.5|542
1615311600000|2021-03-09 17:40:00|32143.5|32141.1|32130.5|32128.1|32147.5|32145.1|32128.5|32126.1|1111
1615311900000|2021-03-09 17:45:00|32129.5|32127.1|32100.5|32098.1|32132.5|32130.1|32100.5|32098.1|934
1615312200000|2021-03-09 17:50:00|32100|32097.6|32093|32090.6|32104.5|32102.1|32089|32086.6|947
1615312500000|2021-03-09 17:55:00|32092.5|32090.1|32083|32080.6|32096.5|32094.1|32067|32064.6|867
1615312800000|2021-03-09 18:00:00|32083.5|32081.1|32117|32114.6|32125.5|32123.1|32083.5|32081.1|1191
1615313100000|2021-03-09 18:05:00|32116.5|32114.1|32108|32105.6|32117.5|32115.1|32100.5|32098.1|813
1615313400000|2021-03-09 18:10:00|32107.5|32105.1|32104.5|32102.1|32114.5|32112.1|32091|32088.6|792
1615313700000|2021-03-09 18:15:00|32104|32101.6|32064|32061.6|32106.5|32104.1|32057|32054.6|781
1615314000000|2021-03-09 18:20:00|32064.5|32062.1|32069.5|32067.1|32085.5|32083.1|32058|32055.6|770
1615314300000|2021-03-09 18:25:00|32070|32067.6|32064.5|32062.1|32075.5|32073.1|32054.5|32052.1|1068
1615314600000|2021-03-09 18:30:00|32065|32062.6|32072|32069.6|32084.5|32082.1|32064|32061.6|989
1615314900000|2021-03-09 18:35:00|32071.5|32069.1|32076|32073.6|32080.5|32078.1|32066.5|32064.1|433
1615315200000|2021-03-09 18:40:00|32075.5|32073.1|32076.5|32074.1|32079.5|32077.1|32066.5|32064.1|524
1615315500000|2021-03-09 18:45:00|32077|32074.6|32082|32079.6|32084|32081.6|32071.5|32069.1|594
1615315800000|2021-03-09 18:50:00|32081.5|32079.1|32071|32068.6|32082.5|32080.1|32069|32066.6|468
1615316100000|2021-03-09 18:55:00|32072.5|32070.1|32074|32071.6|32080.5|32078.1|32069.5|32067.1|483
1615316400000|2021-03-09 19:00:00|32075|32072.6|32082|32079.6|32085.5|32083.1|32072.5|32070.1|822
1615316700000|2021-03-09 19:05:00|32082.5|32080.1|32067.5|32065.1|32086.5|32084.1|32065.5|32063.1|686
1615317000000|2021-03-09 19:10:00|32067|32064.6|32079|32076.6|32084.5|32082.1|32066.5|32064.1|498
1615317300000|2021-03-09 19:15:00|32078.5|32076.1|32048.5|32046.1|32078.5|32076.1|32047.5|32045.1|875
1615317600000|2021-03-09 19:20:00|32046.5|32044.1|32046.5|32044.1|32064|32061.6|32046|32043.6|847
1615317900000|2021-03-09 19:25:00|32046|32043.6|32040|32037.6|32054|32051.6|32032|32029.6|966
1615318200000|2021-03-09 19:30:00|32040.5|32038.1|32062|32059.6|32065|32062.6|32040.5|32038.1|757
1615318500000|2021-03-09 19:35:00|32063|32060.6|32080|32077.6|32086.5|32084.1|32061.5|32059.1|767
1615318800000|2021-03-09 19:40:00|32080.5|32078.1|32062|32059.6|32085.5|32083.1|32062|32059.6|690
1615319100000|2021-03-09 19:45:00|32062.5|32060.1|32037|32034.6|32063.5|32061.1|32034|32031.6|935
1615319400000|2021-03-09 19:50:00|32036.5|32034.1|32020|32017.6|32046|32043.6|32015|32012.6|734
1615319700000|2021-03-09 19:55:00|32020.5|32018.1|32005|32002.6|32023|32020.6|32002|31999.6|866
1615320000000|2021-03-09 20:00:00|32004.5|32002.1|32020.5|32018.1|32023.5|32021.1|32004.5|32002.1|837
1615320300000|2021-03-09 20:05:00|32021|32018.6|32022.5|32020.1|32032.5|32030.1|32013|32010.6|702
1615320600000|2021-03-09 20:10:00|32023.5|32021.1|32013.5|32011.1|32036.5|32034.1|32009|32006.6|970
1615320900000|2021-03-09 20:15:00|32014|32011.6|32014|32011.6|32022.5|32020.1|32007|32004.6|566
1615321200000|2021-03-09 20:20:00|32013.5|32011.1|32003.5|32001.1|32015|32012.6|31997|31994.6|1204
1615321500000|2021-03-09 20:25:00|32004|32001.6|31995|31992.6|32012.5|32010.1|31994.5|31992.1|806
1615321800000|2021-03-09 20:30:00|31995.5|31993.1|31971|31968.6|31996|31993.6|31964|31961.6|1523
1615322100000|2021-03-09 20:35:00|31970.5|31968.1|31959|31956.6|31973|31970.6|31926|31923.6|2520
1615322400000|2021-03-09 20:40:00|31958.5|31956.1|31906.5|31904.1|31966|31963.6|31905|31902.6|2181
1615322700000|2021-03-09 20:45:00|31907|31904.6|31907.5|31905.1|31928.5|31926.1|31897|31894.6|2393
1615323000000|2021-03-09 20:50:00|31908|31905.6|31923.5|31921.1|31923.5|31921.1|31849.5|31847.1|5192
1615323300000|2021-03-09 20:55:00|31922|31919.6|31842|31839.6|31922|31919.6|31825.5|31823.1|5489
1615323600000|2021-03-09 21:00:00|31840.5|31838.1|31851.3|31846.5|31859.3|31854.5|31815.3|31810.5|2121
1615323900000|2021-03-09 21:05:00|31850.3|31845.5|31840.8|31836|31858.3|31853.5|31835.8|31831|831
1615324200000|2021-03-09 21:10:00|31840.3|31835.5|31834.8|31825|31841.8|31837|31826.3|31820.8|462
1615324500000|2021-03-09 21:15:00|31834.6|31824.8|31832.5|31822.7|31837.2|31827.4|31831.2|31821.4|2
1615324800000|2021-03-09 21:20:00|31832.6|31822.8|31847.4|31837.6|31847.4|31837.6|31832.6|31822.8|0
1615325100000|2021-03-09 21:25:00|31847.6|31837.8|31848.3|31838.5|31849.3|31839.5|31845.2|31835.4|0
1615325400000|2021-03-09 21:30:00|31832.3|31827.5|31864.3|31859.5|31866.3|31861.5|31828.3|31823.5|517
1615325700000|2021-03-09 21:35:00|31863.3|31858.5|31865.3|31860.5|31876.3|31871.5|31861.3|31856.5|322
1615326000000|2021-03-09 21:40:00|31866.3|31861.5|31851.3|31846.5|31866.3|31861.5|31849.3|31844.5|86
1615326300000|2021-03-09 21:45:00|31852.3|31847.5|31856.3|31851.5|31867.3|31862.5|31849.3|31844.5|137
1615326600000|2021-03-09 21:50:00|31857.3|31852.5|31853.3|31848.5|31862.3|31857.5|31850.3|31845.5|163
1615326900000|2021-03-09 21:55:00|31855.3|31850.5|31853.7|31843.9|31861.3|31856.5|31850.6|31840.8|181
1615327200000|2021-03-09 22:00:00|31853.8|31844|31853.4|31843.6|31854.2|31844.4|31850.8|31841|0
1615327500000|2021-03-09 22:05:00|31852.9|31843.1|31848.7|31838.9|31853.8|31844|31847.8|31838|0
1615327800000|2021-03-09 22:10:00|31847.8|31838|31851.8|31842|31854.1|31844.3|31847.8|31838|0
1615328100000|2021-03-09 22:15:00|31853.7|31843.9|31857.3|31847.5|31858.4|31848.6|31853.7|31843.9|0
1615328400000|2021-03-09 22:20:00|31857.7|31847.9|31874.8|31865|31874.8|31865|31857.7|31847.9|0
1615328700000|2021-03-09 22:25:00|31875.7|31865.9|31880.7|31870.9|31883.2|31873.4|31875.7|31865.9|0
1615329000000|2021-03-09 22:30:00|31881|31871.2|31881.7|31871.9|31883.9|31874.1|31875|31865.2|0
1615329300000|2021-03-09 22:35:00|31881.6|31871.8|31880.5|31870.7|31883.5|31873.7|31875.8|31866|0
1615329600000|2021-03-09 22:40:00|31877.6|31867.8|31876.6|31866.8|31879.9|31870.1|31874.5|31864.7|0
1615329900000|2021-03-09 22:45:00|31877.3|31867.5|31880.6|31870.8|31881.6|31871.8|31877.2|31867.4|0
1615330200000|2021-03-09 22:50:00|31881|31871.2|31883.2|31873.4|31885.4|31875.6|31880.1|31870.3|0
1615330500000|2021-03-09 22:55:00|31883.5|31873.7|31889.4|31879.6|31890.4|31880.6|31882.5|31872.7|0
1615330800000|2021-03-09 23:00:00|31889.7|31879.9|31868.3|31863.5|31889.7|31879.9|31855.3|31850.5|287
1615331100000|2021-03-09 23:05:00|31866.3|31861.5|31876.8|31872|31886.8|31882|31866.3|31861.5|112
1615331400000|2021-03-09 23:10:00|31877.3|31872.5|31879.3|31874.5|31884.8|31880|31875.8|31871|161
1615331700000|2021-03-09 23:15:00|31878.8|31874|31882.3|31877.5|31884.3|31879.5|31871.8|31867|99
1615332000000|2021-03-09 23:20:00|31881.8|31877|31879.8|31875|31889.3|31884.5|31877.3|31872.5|93
1615332300000|2021-03-09 23:25:00|31880.3|31875.5|31872.3|31867.5|31883.3|31878.5|31872.3|31867.5|61
1615332600000|2021-03-09 23:30:00|31871.8|31867|31862.8|31858|31874.8|31870|31853.3|31848.5|130
1615332900000|2021-03-09 23:35:00|31861.8|31857|31874.8|31870|31883.8|31879|31861.8|31857|116
1615333200000|2021-03-09 23:40:00|31875.3|31870.5|31881.8|31877|31883.8|31879|31874.3|31869.5|72
1615333500000|2021-03-09 23:45:00|31882.3|31877.5|31872.8|31868|31887.8|31883|31872.8|31868|167
1615333800000|2021-03-09 23:50:00|31872.3|31867.5|31857.3|31852.5|31878.8|31874|31855.8|31851|145
1615334100000|2021-03-09 23:55:00|31857.8|31853|31860.8|31856|31872.8|31868|31851.3|31846.5|119
1615334400000|2021-03-10 00:00:00|31859.8|31855|31847.3|31842.5|31860.3|31855.5|31830.3|31825.5|250
1615334700000|2021-03-10 00:05:00|31846.8|31842|31841.8|31837|31865.3|31860.5|31839.3|31834.5|247
1615335000000|2021-03-10 00:10:00|31841.3|31836.5|31839.3|31834.5|31845.8|31841|31826.8|31822|256
1615335300000|2021-03-10 00:15:00|31838.8|31834|31832.3|31827.5|31839.8|31835|31824.8|31820|213
1615335600000|2021-03-10 00:20:00|31832.8|31828|31826.8|31822|31832.8|31828|31817.8|31813|194
1615335900000|2021-03-10 00:25:00|31826.3|31821.5|31829.3|31824.5|31831.8|31827|31820.8|31816|190
1615336200000|2021-03-10 00:30:00|31828.8|31824|31827.8|31823|31832.8|31828|31810.8|31806|274
1615336500000|2021-03-10 00:35:00|31827.3|31822.5|31840.8|31836|31842.3|31837.5|31818.8|31814|153
1615336800000|2021-03-10 00:40:00|31842.3|31837.5|31833.3|31828.5|31846.3|31841.5|31832.8|31828|228
1615337100000|2021-03-10 00:45:00|31831.8|31827|31834.3|31829.5|31842.3|31837.5|31820.8|31816|209
1615337400000|2021-03-10 00:50:00|31834.8|31830|31829.8|31825|31835.3|31830.5|31820.8|31816|130
1615337700000|2021-03-10 00:55:00|31830.3|31825.5|31830.3|31825.5|31837.3|31832.5|31824.3|31819.5|135
1615338000000|2021-03-10 01:00:00|31829.8|31825|31848.3|31843.5|31852.3|31847.5|31821.8|31817|354
1615338300000|2021-03-10 01:05:00|31848.8|31844|31861.3|31856.5|31869.8|31865|31847.3|31842.5|362
1615338600000|2021-03-10 01:10:00|31859.3|31854.5|31867.3|31862.5|31869.3|31864.5|31855.3|31850.5|277
1615338900000|2021-03-10 01:15:00|31866.8|31862|31861.3|31856.5|31873.8|31869|31859.3|31854.5|214
1615339200000|2021-03-10 01:20:00|31861.8|31857|31847.8|31843|31871.3|31866.5|31846.8|31842|150
1615339500000|2021-03-10 01:25:00|31847.3|31842.5|31856.3|31851.5|31860.8|31856|31843.3|31838.5|134
1615339800000|2021-03-10 01:30:00|31856.8|31852|31815.8|31811|31858.3|31853.5|31814.3|31809.5|384
1615340100000|2021-03-10 01:35:00|31816.3|31811.5|31812.3|31807.5|31824.3|31819.5|31806.3|31801.5|332
1615340400000|2021-03-10 01:40:00|31812.8|31808|31816.8|31812|31828.3|31823.5|31810.8|31806|205
1615340700000|2021-03-10 01:45:00|31816.3|31811.5|31824.3|31819.5|31826.8|31822|31802.3|31797.5|259
1615341000000|2021-03-10 01:50:00|31823.8|31819|31803.8|31799|31826.3|31821.5|31802.8|31798|137
1615341300000|2021-03-10 01:55:00|31803.3|31798.5|31791.3|31786.5|31809.3|31804.5|31789.3|31784.5|287
1615341600000|2021-03-10 02:00:00|31790.8|31786|31797.3|31792.5|31801.8|31797|31789.3|31784.5|177
1615341900000|2021-03-10 02:05:00|31797.8|31793|31784.3|31779.5|31800.3|31795.5|31782.8|31778|230
1615342200000|2021-03-10 02:10:00|31784.8|31780|31796.3|31791.5|31806.3|31801.5|31783.3|31778.5|186
1615342500000|2021-03-10 02:15:00|31795.8|31791|31802.3|31797.5|31806.3|31801.5|31792.8|31788|145
1615342800000|2021-03-10 02:20:00|31802.8|31798|31811.3|31806.5|31815.8|31811|31800.3|31795.5|133
1615343100000|2021-03-10 02:25:00|31810.8|31806|31807.3|31802.5|31821.3|31816.5|31805.8|31801|163
1615343400000|2021-03-10 02:30:00|31806.8|31802|31815.3|31810.5|31818.3|31813.5|31794.8|31790|195
1615343700000|2021-03-10 02:35:00|31814.8|31810|31801.3|31796.5|31816.3|31811.5|31799.3|31794.5|150
1615344000000|2021-03-10 02:40:00|31800.8|31796|31806.3|31801.5|31816.3|31811.5|31792.3|31787.5|303
1615344300000|2021-03-10 02:45:00|31805.8|31801|31815.3|31810.5|31815.8|31811|31804.8|31800|133
1615344600000|2021-03-10 02:50:00|31814.8|31810|31821.8|31817|31826.3|31821.5|31808.3|31803.5|179
1615344900000|2021-03-10 02:55:00|31821.3|31816.5|31824.8|31820|31829.8|31825|31817.3|31812.5|224
1615345200000|2021-03-10 03:00:00|31825.3|31820.5|31822.3|31817.5|31831.8|31827|31817.8|31813|175
1615345500000|2021-03-10 03:05:00|31822.8|31818|31824.3|31819.5|31826.3|31821.5|31815.3|31810.5|144
1615345800000|2021-03-10 03:10:00|31823.3|31818.5|31832.3|31827.5|31836.3|31831.5|31817.3|31812.5|217
1615346100000|2021-03-10 03:15:00|31832.8|31828|31815.3|31810.5|31835.8|31831|31814.3|31809.5|136
1615346400000|2021-03-10 03:20:00|31814.8|31810|31827.3|31822.5|31830.3|31825.5|31814.3|31809.5|138
1615346700000|2021-03-10 03:25:00|31826.8|31822|31816.3|31811.5|31828.8|31824|31810.3|31805.5|109
1615347000000|2021-03-10 03:30:00|31817.3|31812.5|31822.3|31817.5|31823.8|31819|31813.3|31808.5|85
1615347300000|2021-03-10 03:35:00|31821.8|31817|31822.3|31817.5|31827.8|31823|31817.8|31813|80
1615347600000|2021-03-10 03:40:00|31821.8|31817|31820.3|31815.5|31829.3|31824.5|31819.3|31814.5|65
1615347900000|2021-03-10 03:45:00|31820.8|31816|31817.3|31812.5|31825.3|31820.5|31814.3|31809.5|60
1615348200000|2021-03-10 03:50:00|31817.8|31813|31817.3|31812.5|31824.3|31819.5|31815.8|31811|43
1615348500000|2021-03-10 03:55:00|31816.8|31812|31810.3|31805.5|31822.8|31818|31807.8|31803|101
1615348800000|2021-03-10 04:00:00|31811.3|31806.5|31793.3|31788.5|31811.8|31807|31790.3|31785.5|253
1615349100000|2021-03-10 04:05:00|31792.8|31788|31789.8|31785|31796.3|31791.5|31785.3|31780.5|146
1615349400000|2021-03-10 04:10:00|31789.3|31784.5|31794.3|31789.5|31797.3|31792.5|31788.8|31784|149
1615349700000|2021-03-10 04:15:00|31794.8|31790|31804.3|31799.5|31804.8|31800|31793.8|31789|105
1615350000000|2021-03-10 04:20:00|31803.8|31799|31804.3|31799.5|31807.8|31803|31799.8|31795|183
1615350300000|2021-03-10 04:25:00|31804.8|31800|31795.3|31790.5|31807.3|31802.5|31794.3|31789.5|64
1615350600000|2021-03-10 04:30:00|31795.8|31791|31826.3|31821.5|31831.3|31826.5|31795.8|31791|466
1615350900000|2021-03-10 04:35:00|31826.8|31822|31837.3|31832.5|31842.3|31837.5|31823.3|31818.5|283
1615351200000|2021-03-10 04:40:00|31836.8|31832|31841.3|31836.5|31844.8|31840|31834.8|31830|183
1615351500000|2021-03-10 04:45:00|31841.8|31837|31837.3|31832.5|31846.3|31841.5|31833.8|31829|111
1615351800000|2021-03-10 04:50:00|31836.8|31832|31826.3|31821.5|31838.8|31834|31825.3|31820.5|94
1615352100000|2021-03-10 04:55:00|31826.8|31822|31824.3|31819.5|31828.8|31824|31823.3|31818.5|51
1615352400000|2021-03-10 05:00:00|31824.8|31820|31792.3|31787.5|31826.8|31822|31785.3|31780.5|489
1615352700000|2021-03-10 05:05:00|31791.8|31787|31781.3|31776.5|31791.8|31787|31778.8|31774|318
1615353000000|2021-03-10 05:10:00|31781.8|31777|31779.3|31774.5|31782.8|31778|31768.3|31763.5|264
1615353300000|2021-03-10 05:15:00|31778.8|31774|31776.8|31772|31787.8|31783|31773.3|31768.5|150
1615353600000|2021-03-10 05:20:00|31776.3|31771.5|31783.8|31779|31789.8|31785|31772.8|31768|188
1615353900000|2021-03-10 05:25:00|31784.3|31779.5|31784.3|31779.5|31787.8|31783|31777.3|31772.5|156
1615354200000|2021-03-10 05:30:00|31784.8|31780|31795.3|31790.5|31809.3|31804.5|31783.8|31779|399
1615354500000|2021-03-10 05:35:00|31795.8|31791|31808.3|31803.5|31814.3|31809.5|31792.8|31788|199
1615354800000|2021-03-10 05:40:00|31808.8|31804|31798.3|31793.5|31812.3|31807.5|31796.3|31791.5|150
1615355100000|2021-03-10 05:45:00|31797.3|31792.5|31790.3|31785.5|31807.8|31803|31789.3|31784.5|102
1615355400000|2021-03-10 05:50:00|31789.8|31785|31789.3|31784.5|31792.8|31788|31783.3|31778.5|84
1615355700000|2021-03-10 05:55:00|31788.8|31784|31794.3|31789.5|31801.3|31796.5|31784.3|31779.5|134
1615356000000|2021-03-10 06:00:00|31794.8|31790|31805.3|31800.5|31813.8|31809|31791.3|31786.5|224
1615356300000|2021-03-10 06:05:00|31804.3|31799.5|31796.3|31791.5|31813.8|31809|31787.8|31783|175
1615356600000|2021-03-10 06:10:00|31795.8|31791|31778.3|31773.5|31796.3|31791.5|31769.3|31764.5|228
1615356900000|2021-03-10 06:15:00|31778.8|31774|31776.3|31771.5|31789.8|31785|31772.3|31767.5|278
1615357200000|2021-03-10 06:20:00|31775.8|31771|31755.3|31750.5|31775.8|31771|31749.8|31745|374
1615357500000|2021-03-10 06:25:00|31754.8|31750|31764.3|31759.5|31765.8|31761|31752.3|31747.5|192
1615357800000|2021-03-10 06:30:00|31763.8|31759|31753.3|31748.5|31766.3|31761.5|31751.3|31746.5|120
1615358100000|2021-03-10 06:35:00|31753.8|31749|31764.3|31759.5|31771.8|31767|31751.3|31746.5|147
1615358400000|2021-03-10 06:40:00|31763.8|31759|31777.3|31772.5|31778.3|31773.5|31763.8|31759|115
1615358700000|2021-03-10 06:45:00|31776.8|31772|31759.3|31754.5|31777.3|31772.5|31757.3|31752.5|113
1615359000000|2021-03-10 06:50:00|31758.8|31754|31778.3|31773.5|31779.8|31775|31758.8|31754|111
1615359300000|2021-03-10 06:55:00|31777.8|31773|31776.3|31771.5|31782.3|31777.5|31775.3|31770.5|125
1615359600000|2021-03-10 07:00:00|31775.7|31772.1|31791.7|31788.1|31793.7|31790.1|31760.2|31756.6|369
1615359900000|2021-03-10 07:05:00|31791.2|31787.6|31799.7|31796.1|31803.2|31799.6|31782.7|31779.1|221
1615360200000|2021-03-10 07:10:00|31800.2|31796.6|31794.7|31791.1|31801.2|31797.6|31790.7|31787.1|164
1615360500000|2021-03-10 07:15:00|31795.2|31791.6|31800.7|31797.1|31802.7|31799.1|31791.2|31787.6|235
1615360800000|2021-03-10 07:20:00|31801.2|31797.6|31814.7|31811.1|31815.7|31812.1|31793.2|31789.6|294
1615361100000|2021-03-10 07:25:00|31815.2|31811.6|31819.7|31816.1|31825.7|31822.1|31813.2|31809.6|232
1615361400000|2021-03-10 07:30:00|31819.2|31815.6|31814.7|31811.1|31823.2|31819.6|31808.2|31804.6|145
1615361700000|2021-03-10 07:35:00|31814.2|31810.6|31817.7|31814.1|31819.7|31816.1|31806.2|31802.6|143
1615362000000|2021-03-10 07:40:00|31818.2|31814.6|31817.2|31813.6|31820.2|31816.6|31807.2|31803.6|131
1615362300000|2021-03-10 07:45:00|31816.7|31813.1|31825.2|31821.6|31828.2|31824.6|31815.2|31811.6|309
1615362600000|2021-03-10 07:50:00|31824.7|31821.1|31818.2|31814.6|31826.7|31823.1|31816.7|31813.1|101
1615362900000|2021-03-10 07:55:00|31817.7|31814.1|31816.2|31812.6|31821.2|31817.6|31811.2|31807.6|164
1615363200000|2021-03-10 08:00:00|31815.2|31811.6|31808.7|31805.1|31820.7|31817.1|31798.7|31795.1|678
1615363500000|2021-03-10 08:05:00|31808.2|31804.6|31820.7|31817.1|31822.7|31819.1|31779.7|31776.1|635
1615363800000|2021-03-10 08:10:00|31819.7|31816.1|31852.7|31849.1|31861.2|31857.6|31816.2|31812.6|1076
1615364100000|2021-03-10 08:15:00|31852.2|31848.6|31860.7|31857.1|31862.7|31859.1|31846.7|31843.1|496
1615364400000|2021-03-10 08:20:00|31860.2|31856.6|31866.7|31863.1|31869.7|31866.1|31843.7|31840.1|560
1615364700000|2021-03-10 08:25:00|31866.2|31862.6|31847.2|31843.6|31867.7|31864.1|31843.2|31839.6|293
1615365000000|2021-03-10 08:30:00|31845.7|31842.1|31864.2|31860.6|31868.2|31864.6|31843.2|31839.6|451
1615365300000|2021-03-10 08:35:00|31864.7|31861.1|31879.2|31875.6|31879.2|31875.6|31863.2|31859.6|363
1615365600000|2021-03-10 08:40:00|31879.7|31876.1|31902.7|31899.1|31903.7|31900.1|31875.7|31872.1|599
1615365900000|2021-03-10 08:45:00|31903.2|31899.6|31900.2|31896.6|31909.7|31906.1|31889.7|31886.1|482
1615366200000|2021-03-10 08:50:00|31900.7|31897.1|31906.7|31903.1|31906.7|31903.1|31893.7|31890.1|304
1615366500000|2021-03-10 08:55:00|31906.2|31902.6|31901.7|31898.1|31910.7|31907.1|31899.7|31896.1|340
1615366800000|2021-03-10 09:00:00|31902.2|31898.6|31896.2|31892.6|31915.2|31911.6|31893.2|31889.6|684
1615367100000|2021-03-10 09:05:00|31895.7|31892.1|31913.7|31910.1|31916.7|31913.1|31894.7|31891.1|516
1615367400000|2021-03-10 09:10:00|31913.2|31909.6|31940.7|31937.1|31944.7|31941.1|31903.2|31899.6|800
1615367700000|2021-03-10 09:15:00|31941.2|31937.6|31932.7|31929.1|31943.7|31940.1|31927.7|31924.1|475
1615368000000|2021-03-10 09:20:00|31933.2|31929.6|31933.7|31930.1|31942.2|31938.6|31928.7|31925.1|531
1615368300000|2021-03-10 09:25:00|31934.2|31930.6|31927.7|31924.1|31944.7|31941.1|31924.7|31921.1|415
1615368600000|2021-03-10 09:30:00|31928.2|31924.6|31931.7|31928.1|31941.2|31937.6|31922.7|31919.1|358
1615368900000|2021-03-10 09:35:00|31931.2|31927.6|31950.7|31947.1|31960.7|31957.1|31928.7|31925.1|475
1615369200000|2021-03-10 09:40:00|31950.2|31946.6|31935.7|31932.1|31956.2|31952.6|31934.2|31930.6|266
1615369500000|2021-03-10 09:45:00|31936.2|31932.6|31935.7|31932.1|31941.7|31938.1|31923.2|31919.6|336
1615369800000|2021-03-10 09:50:00|31936.2|31932.6|31949.2|31945.6|31950.7|31947.1|31929.7|31926.1|290
1615370100000|2021-03-10 09:55:00|31948.7|31945.1|31946.7|31943.1|31958.2|31954.6|31944.2|31940.6|185
1615370400000|2021-03-10 10:00:00|31947.2|31943.6|31949.7|31946.1|31951.2|31947.6|31940.2|31936.6|145
1615370700000|2021-03-10 10:05:00|31950.2|31946.6|31947.7|31944.1|31954.7|31951.1|31944.7|31941.1|181
1615371000000|2021-03-10 10:10:00|31948.2|31944.6|31943.7|31940.1|31952.2|31948.6|31942.7|31939.1|131
1615371300000|2021-03-10 10:15:00|31944.2|31940.6|31952.2|31948.6|31952.2|31948.6|31939.7|31936.1|142
1615371600000|2021-03-10 10:20:00|31952.7|31949.1|31952.7|31949.1|31959.7|31956.1|31949.7|31946.1|199
1615371900000|2021-03-10 10:25:00|31953.2|31949.6|31932.7|31929.1|31954.2|31950.6|31930.2|31926.6|236
1615372200000|2021-03-10 10:30:00|31931.7|31928.1|31920.7|31917.1|31932.2|31928.6|31916.2|31912.6|321
1615372500000|2021-03-10 10:35:00|31920.2|31916.6|31923.2|31919.6|31930.7|31927.1|31917.7|31914.1|231
1615372800000|2021-03-10 10:40:00|31923.7|31920.1|31915.2|31911.6|31924.7|31921.1|31912.2|31908.6|279
1615373100000|2021-03-10 10:45:00|31914.7|31911.1|31914.7|31911.1|31924.7|31921.1|31911.7|31908.1|317
1615373400000|2021-03-10 10:50:00|31915.2|31911.6|31898.7|31895.1|31916.2|31912.6|31896.2|31892.6|336
1615373700000|2021-03-10 10:55:00|31899.2|31895.6|31910.7|31907.1|31912.7|31909.1|31896.2|31892.6|438
1615374000000|2021-03-10 11:00:00|31911.2|31907.6|31918.7|31915.1|31920.7|31917.1|31902.7|31899.1|339
1615374300000|2021-03-10 11:05:00|31918.2|31914.6|31939.2|31935.6|31940.7|31937.1|31917.7|31914.1|403
1615374600000|2021-03-10 11:10:00|31938.7|31935.1|31936.7|31933.1|31941.7|31938.1|31928.7|31925.1|291
1615374900000|2021-03-10 11:15:00|31936.2|31932.6|31921.7|31918.1|31937.2|31933.6|31919.7|31916.1|261
1615375200000|2021-03-10 11:20:00|31921.2|31917.6|31907.7|31904.1|31925.2|31921.6|31907.2|31903.6|335
1615375500000|2021-03-10 11:25:00|31907.2|31903.6|31881.2|31877.6|31912.7|31909.1|31870.2|31866.6|788
1615375800000|2021-03-10 11:30:00|31880.7|31877.1|31880.2|31876.6|31894.7|31891.1|31880.2|31876.6|458
1615376100000|2021-03-10 11:35:00|31879.7|31876.1|31893.7|31890.1|31893.7|31890.1|31876.7|31873.1|326
1615376400000|2021-03-10 11:40:00|31893.2|31889.6|31880.7|31877.1|31898.2|31894.6|31875.7|31872.1|205
1615376700000|2021-03-10 11:45:00|31880.2|31876.6|31873.7|31870.1|31886.2|31882.6|31873.7|31870.1|267
1615377000000|2021-03-10 11:50:00|31873.2|31869.6|31892.7|31889.1|31894.7|31891.1|31873.2|31869.6|248
1615377300000|2021-03-10 11:55:00|31893.2|31889.6|31911.7|31908.1|31915.7|31912.1|31889.7|31886.1|422
1615377600000|2021-03-10 12:00:00|31911.2|31907.6|31910.7|31907.1|31911.2|31907.6|31900.2|31896.6|324
1615377900000|2021-03-10 12:05:00|31910.2|31906.6|31902.7|31899.1|31916.7|31913.1|31902.7|31899.1|241
1615378200000|2021-03-10 12:10:00|31903.2|31899.6|31926.2|31922.6|31926.2|31922.6|31903.2|31899.6|273
1615378500000|2021-03-10 12:15:00|31926.7|31923.1|31939.2|31935.6|31942.2|31938.6|31926.7|31923.1|484
1615378800000|2021-03-10 12:20:00|31940.2|31936.6|31942.7|31939.1|31952.2|31948.6|31937.2|31933.6|359
1615379100000|2021-03-10 12:25:00|31943.7|31940.1|31942.7|31939.1|31955.7|31952.1|31940.7|31937.1|234
1615379400000|2021-03-10 12:30:00|31943.2|31939.6|31940.7|31937.1|31953.2|31949.6|31937.7|31934.1|333
1615379700000|2021-03-10 12:35:00|31941.2|31937.6|31935.7|31932.1|31955.2|31951.6|31931.7|31928.1|653
1615380000000|2021-03-10 12:40:00|31935.2|31931.6|31936.7|31933.1|31945.7|31942.1|31932.7|31929.1|385
1615380300000|2021-03-10 12:45:00|31937.2|31933.6|31940.7|31937.1|31942.7|31939.1|31928.2|31924.6|281
1615380600000|2021-03-10 12:50:00|31940.2|31936.6|31924.7|31921.1|31940.7|31937.1|31924.2|31920.6|188
1615380900000|2021-03-10 12:55:00|31924.2|31920.6|31931.2|31927.6|31933.2|31929.6|31913.2|31909.6|311
1615381200000|2021-03-10 13:00:00|31932.2|31928.6|31936.7|31933.1|31947.7|31944.1|31922.7|31919.1|537
1615381500000|2021-03-10 13:05:00|31937.2|31933.6|31931.2|31927.6|31942.7|31939.1|31920.7|31917.1|457
1615381800000|2021-03-10 13:10:00|31930.7|31927.1|31932.7|31929.1|31935.2|31931.6|31923.7|31920.1|354
1615382100000|2021-03-10 13:15:00|31933.2|31929.6|31932.7|31929.1|31940.2|31936.6|31927.7|31924.1|510
1615382400000|2021-03-10 13:20:00|31932.2|31928.6|31935.2|31931.6|31941.2|31937.6|31924.7|31921.1|358
1615382700000|2021-03-10 13:25:00|31935.7|31932.1|31941.2|31937.6|31947.2|31943.6|31931.7|31928.1|252
1615383000000|2021-03-10 13:30:00|31941.7|31938.1|32001.7|31998.1|32016.7|32013.1|31941.7|31938.1|2891
1615383300000|2021-03-10 13:35:00|32001.2|31997.6|31963.2|31959.6|32004.7|32001.1|31949.2|31945.6|2257
1615383600000|2021-03-10 13:40:00|31963.7|31960.1|31985.7|31982.1|31988.7|31985.1|31962.7|31959.1|905
1615383900000|2021-03-10 13:45:00|31984.7|31981.1|31984.7|31981.1|31997.7|31994.1|31975.2|31971.6|737
1615384200000|2021-03-10 13:50:00|31987.2|31983.6|32008.7|32005.1|32013.2|32009.6|31983.2|31979.6|723
1615384500000|2021-03-10 13:55:00|32009.2|32005.6|32018.2|32014.6|32031.2|32027.6|31995.7|31992.1|1055
1615384800000|2021-03-10 14:00:00|32018.7|32015.1|32022.7|32019.1|32030.2|32026.6|32005.7|32002.1|1101
1615385100000|2021-03-10 14:05:00|32023.2|32019.6|32027.2|32023.6|32036.7|32033.1|32015.7|32012.1|1325
1615385400000|2021-03-10 14:10:00|32026.7|32023.1|32026.7|32023.1|32037.7|32034.1|32019.2|32015.6|925
1615385700000|2021-03-10 14:15:00|32027.2|32023.6|32003.2|31999.6|32027.7|32024.1|32002.2|31998.6|974
1615386000000|2021-03-10 14:20:00|32003.7|32000.1|31993.7|31990.1|32008.7|32005.1|31987.7|31984.1|978
1615386300000|2021-03-10 14:25:00|31993.2|31989.6|32027.2|32023.6|32035.7|32032.1|31979.7|31976.1|2165
1615386600000|2021-03-10 14:30:00|32026.6|32024.2|32096.6|32094.2|32104.1|32101.7|32016.1|32013.7|9226
1615386900000|2021-03-10 14:35:00|32098.1|32095.7|32121.6|32119.2|32136.6|32134.2|32073.1|32070.7|5174
1615387200000|2021-03-10 14:40:00|32121.1|32118.7|32152.6|32150.2|32159.1|32156.7|32111.1|32108.7|6020
1615387500000|2021-03-10 14:45:00|32153.6|32151.2|32135.6|32133.2|32173.1|32170.7|32129.1|32126.7|3809
1615387800000|2021-03-10 14:50:00|32136.1|32133.7|32139.6|32137.2|32150.6|32148.2|32118.1|32115.7|3015
1615388100000|2021-03-10 14:55:00|32140.1|32137.7|32157.6|32155.2|32174.6|32172.2|32136.6|32134.2|3522
1615388400000|2021-03-10 15:00:00|32160.6|32158.2|32192.1|32189.7|32204.1|32201.7|32154.1|32151.7|4614
1615388700000|2021-03-10 15:05:00|32193.1|32190.7|32176.1|32173.7|32204.6|32202.2|32158.6|32156.2|2830
1615389000000|2021-03-10 15:10:00|32176.6|32174.2|32120.1|32117.7|32186.6|32184.2|32109.1|32106.7|2984
1615389300000|2021-03-10 15:15:00|32121.6|32119.2|32157.1|32154.7|32166.1|32163.7|32117.1|32114.7|1792
1615389600000|2021-03-10 15:20:00|32157.6|32155.2|32125.6|32123.2|32163.6|32161.2|32119.6|32117.2|2165
1615389900000|2021-03-10 15:25:00|32126.1|32123.7|32076.6|32074.2|32129.1|32126.7|32074.6|32072.2|2973
1615390200000|2021-03-10 15:30:00|32075.6|32073.2|32107.1|32104.7|32107.1|32104.7|32071.1|32068.7|2204
1615390500000|2021-03-10 15:35:00|32108.1|32105.7|32085.6|32083.2|32120.1|32117.7|32081.1|32078.7|2439
1615390800000|2021-03-10 15:40:00|32086.1|32083.7|32144.6|32142.2|32145.6|32143.2|32076.6|32074.2|2368
1615391100000|2021-03-10 15:45:00|32144.1|32141.7|32176.1|32173.7|32185.1|32182.7|32140.1|32137.7|3049
1615391400000|2021-03-10 15:50:00|32176.6|32174.2|32157.1|32154.7|32177.6|32175.2|32135.1|32132.7|2592
1615391700000|2021-03-10 15:55:00|32158.1|32155.7|32176.1|32173.7|32181.1|32178.7|32152.1|32149.7|2526
1615392000000|2021-03-10 16:00:00|32175.1|32172.7|32215.1|32212.7|32226.1|32223.7|32174.6|32172.2|3261
1615392300000|2021-03-10 16:05:00|32215.6|32213.2|32189.1|32186.7|32216.6|32214.2|32187.1|32184.7|3176
1615392600000|2021-03-10 16:10:00|32189.6|32187.2|32214.6|32212.2|32232.6|32230.2|32183.6|32181.2|2185
1615392900000|2021-03-10 16:15:00|32215.6|32213.2|32216.1|32213.7|32227.1|32224.7|32198.6|32196.2|1604
1615393200000|2021-03-10 16:20:00|32219.1|32216.7|32196.6|32194.2|32222.1|32219.7|32178.6|32176.2|1801
1615393500000|2021-03-10 16:25:00|32196.1|32193.7|32223.1|32220.7|32234.6|32232.2|32195.6|32193.2|1924
1615393800000|2021-03-10 16:30:00|32223.6|32221.2|32227.1|32224.7|32236.1|32233.7|32214.1|32211.7|1582
1615394100000|2021-03-10 16:35:00|32224.1|32221.7|32232.6|32230.2|32238.1|32235.7|32218.6|32216.2|1275
1615394400000|2021-03-10 16:40:00|32233.1|32230.7|32198.1|32195.7|32238.1|32235.7|32191.1|32188.7|1343
1615394700000|2021-03-10 16:45:00|32198.6|32196.2|32231.6|32229.2|32233.1|32230.7|32197.1|32194.7|1456
1615395000000|2021-03-10 16:50:00|32231.1|32228.7|32240.1|32237.7|32251.1|32248.7|32231.1|32228.7|1344
1615395300000|2021-03-10 16:55:00|32239.6|32237.2|32231.1|32228.7|32259.6|32257.2|32227.6|32225.2|2009
1615395600000|2021-03-10 17:00:00|32233.1|32230.7|32238.1|32235.7|32244.6|32242.2|32227.1|32224.7|801
1615395900000|2021-03-10 17:05:00|32237.6|32235.2|32227.6|32225.2|32241.6|32239.2|32225.1|32222.7|878
1615396200000|2021-03-10 17:10:00|32227.1|32224.7|32242.1|32239.7|32245.1|32242.7|32223.6|32221.2|658
1615396500000|2021-03-10 17:15:00|32241.6|32239.2|32226.1|32223.7|32243.6|32241.2|32221.6|32219.2|827
1615396800000|2021-03-10 17:20:00|32225.6|32223.2|32230.1|32227.7|32233.6|32231.2|32211.6|32209.2|1116
1615397100000|2021-03-10 17:25:00|32229.6|32227.2|32221.6|32219.2|32233.6|32231.2|32210.1|32207.7|1031
1615397400000|2021-03-10 17:30:00|32220.6|32218.2|32225.6|32223.2|32232.6|32230.2|32212.6|32210.2|1130
1615397700000|2021-03-10 17:35:00|32225.1|32222.7|32209.1|32206.7|32230.1|32227.7|32201.1|32198.7|1778
1615398000000|2021-03-10 17:40:00|32208.6|32206.2|32225.1|32222.7|32228.6|32226.2|32207.6|32205.2|1229
1615398300000|2021-03-10 17:45:00|32225.6|32223.2|32269.1|32266.7|32275.6|32273.2|32225.6|32223.2|1797
1615398600000|2021-03-10 17:50:00|32269.6|32267.2|32268.6|32266.2|32276.6|32274.2|32255.1|32252.7|1250
1615398900000|2021-03-10 17:55:00|32269.6|32267.2|32267.6|32265.2|32271.1|32268.7|32256.6|32254.2|694
1615399200000|2021-03-10 18:00:00|32269.1|32266.7|32268.1|32265.7|32280.1|32277.7|32199.1|32196.7|2882
1615399500000|2021-03-10 18:05:00|32267.1|32264.7|32297.1|32294.7|32299.6|32297.2|32232.1|32229.7|2681
1615399800000|2021-03-10 18:10:00|32298.1|32295.7|32292.2|32289.8|32301.1|32298.7|32279.7|32277.3|2147
1615400100000|2021-03-10 18:15:00|32291.7|32289.3|32271.2|32268.8|32296.2|32293.8|32248.2|32245.8|1928
1615400400000|2021-03-10 18:20:00|32271.7|32269.3|32291.7|32289.3|32295.2|32292.8|32268.7|32266.3|935
1615400700000|2021-03-10 18:25:00|32291.2|32288.8|32299.2|32296.8|32300.7|32298.3|32281.7|32279.3|1084
1615401000000|2021-03-10 18:30:00|32298.7|32296.3|32283.2|32280.8|32313.2|32310.8|32266.2|32263.8|2549
1615401300000|2021-03-10 18:35:00|32283.7|32281.3|32278.2|32275.8|32296.7|32294.3|32257.2|32254.8|1563
1615401600000|2021-03-10 18:40:00|32277.2|32274.8|32284.7|32282.3|32298.7|32296.3|32268.7|32266.3|827
1615401900000|2021-03-10 18:45:00|32285.2|32282.8|32277.7|32275.3|32285.2|32282.8|32251.2|32248.8|1213
1615402200000|2021-03-10 18:50:00|32277.2|32274.8|32286.7|32284.3|32292.2|32289.8|32267.2|32264.8|1253
1615402500000|2021-03-10 18:55:00|32287.2|32284.8|32298.2|32295.8|32308.2|32305.8|32284.2|32281.8|802
1615402800000|2021-03-10 19:00:00|32297.7|32295.3|32308.2|32305.8|32308.7|32306.3|32270.7|32268.3|1668
1615403100000|2021-03-10 19:05:00|32307.7|32305.3|32300.2|32297.8|32319.7|32317.3|32296.7|32294.3|1254
1615403400000|2021-03-10 19:10:00|32300.7|32298.3|32328.7|32326.3|32330.2|32327.8|32300.7|32298.3|1136
1615403700000|2021-03-10 19:15:00|32328.2|32325.8|32342.2|32339.8|32344.7|32342.3|32322.7|32320.3|1214
1615404000000|2021-03-10 19:20:00|32342.7|32340.3|32333.2|32330.8|32345.7|32343.3|32320.7|32318.3|1349
1615404300000|2021-03-10 19:25:00|32333.7|32331.3|32339.2|32336.8|32360.2|32357.8|32329.7|32327.3|1686
1615404600000|2021-03-10 19:30:00|32338.7|32336.3|32356.2|32353.8|32358.2|32355.8|32332.2|32329.8|881
1615404900000|2021-03-10 19:35:00|32356.7|32354.3|32361.7|32359.3|32365.2|32362.8|32346.7|32344.3|1044
1615405200000|2021-03-10 19:40:00|32362.7|32360.3|32339.2|32336.8|32366.2|32363.8|32338.2|32335.8|881
1615405500000|2021-03-10 19:45:00|32338.7|32336.3|32380.7|32378.3|32392.2|32389.8|32335.7|32333.3|1769
1615405800000|2021-03-10 19:50:00|32381.2|32378.8|32367.2|32364.8|32387.2|32384.8|32365.2|32362.8|1509
1615406100000|2021-03-10 19:55:00|32367.7|32365.3|32354.2|32351.8|32371.2|32368.8|32350.7|32348.3|1031
1615406400000|2021-03-10 20:00:00|32355.2|32352.8|32332.7|32330.3|32369.7|32367.3|32321.7|32319.3|1617
1615406700000|2021-03-10 20:05:00|32333.2|32330.8|32344.7|32342.3|32345.7|32343.3|32319.2|32316.8|1131
1615407000000|2021-03-10 20:10:00|32344.2|32341.8|32337.7|32335.3|32349.7|32347.3|32329.2|32326.8|1229
1615407300000|2021-03-10 20:15:00|32337.2|32334.8|32361.2|32358.8|32364.7|32362.3|32336.2|32333.8|856
1615407600000|2021-03-10 20:20:00|32360.6|32358.2|32362.6|32360.2|32372.6|32370.2|32354.1|32351.7|708
1615407900000|2021-03-10 20:25:00|32362.1|32359.7|32339.6|32337.2|32365.1|32362.7|32338.6|32336.2|839
1615408200000|2021-03-10 20:30:00|32340.1|32337.7|32303.6|32301.2|32342.1|32339.7|32298.6|32296.2|1471
1615408500000|2021-03-10 20:35:00|32303.1|32300.7|32317.6|32315.2|32325.6|32323.2|32302.1|32299.7|847
1615408800000|2021-03-10 20:40:00|32318.1|32315.7|32321.6|32319.2|32334.1|32331.7|32309.1|32306.7|737
1615409100000|2021-03-10 20:45:00|32321.1|32318.7|32349.6|32347.2|32353.6|32351.2|32316.6|32314.2|873
1615409400000|2021-03-10 20:50:00|32345.1|32342.7|32322.6|32320.2|32345.1|32342.7|32312.1|32309.7|1436
1615409700000|2021-03-10 20:55:00|32323.1|32320.7|32299.1|32296.7|32327.1|32324.7|32294.1|32291.7|3315
1615410000000|2021-03-10 21:00:00|32300.3|32295.5|32353.8|32349|32354.3|32349.5|32291.3|32286.5|1872
1615410300000|2021-03-10 21:05:00|32354.3|32349.5|32360.8|32356|32361.8|32357|32343.8|32339|570
1615410600000|2021-03-10 21:10:00|32360.3|32355.5|32366|32356.2|32366.5|32358.5|32351.8|32347|543
1615410900000|2021-03-10 21:15:00|32365.4|32355.6|32373.3|32363.5|32376.2|32366.4|32363.9|32354.1|0
1615411200000|2021-03-10 21:20:00|32373.4|32363.6|32363.7|32353.9|32373.7|32363.9|32363.1|32353.3|0
1615411500000|2021-03-10 21:25:00|32364|32354.2|32354.6|32344.8|32364|32354.2|32354.6|32344.8|0
1615411800000|2021-03-10 21:30:00|32355.8|32351|32360.8|32356|32361.8|32357|32349.8|32345|357
1615412100000|2021-03-10 21:35:00|32361.8|32357|32364.8|32360|32366.8|32362|32358.8|32354|71
1615412400000|2021-03-10 21:40:00|32366.8|32362|32365.8|32361|32368.8|32364|32362.8|32358|84
1615412700000|2021-03-10 21:45:00|32362.8|32358|32363.8|32359|32366.8|32362|32361.8|32357|93
1615413000000|2021-03-10 21:50:00|32364.8|32360|32370.8|32366|32373.8|32369|32360.8|32356|111
1615413300000|2021-03-10 21:55:00|32371.8|32367|32377.1|32367.3|32379.8|32375|32369.8|32365|224
1615413600000|2021-03-10 22:00:00|32372.2|32362.4|32374.2|32364.4|32375.8|32366|32372.2|32362.4|0
1615413900000|2021-03-10 22:05:00|32375.5|32365.7|32372|32362.2|32375.8|32366|32370.5|32360.7|0
1615414200000|2021-03-10 22:10:00|32373.8|32364|32372.1|32362.3|32373.8|32364|32370.7|32360.9|0
1615414500000|2021-03-10 22:15:00|32372.2|32362.4|32372.6|32362.8|32373.4|32363.6|32370.2|32360.4|0
1615414800000|2021-03-10 22:20:00|32374.6|32364.8|32370.9|32361.1|32374.6|32364.8|32370.9|32361.1|0
1615415100000|2021-03-10 22:25:00|32370.8|32361|32369.9|32360.1|32370.8|32361|32369.5|32359.7|0
1615415400000|2021-03-10 22:30:00|32369.8|32360|32370.9|32361.1|32373.4|32363.6|32368.8|32359|0
1615415700000|2021-03-10 22:35:00|32370.3|32360.5|32372.1|32362.3|32372.8|32363|32370.3|32360.5|0
1615416000000|2021-03-10 22:40:00|32372.2|32362.4|32372.9|32363.1|32374|32364.2|32370.7|32360.9|0
1615416300000|2021-03-10 22:45:00|32370.8|32361|32373.2|32363.4|32376.1|32366.3|32370.8|32361|0
1615416600000|2021-03-10 22:50:00|32373.1|32363.3|32372.3|32362.5|32373.1|32363.3|32372.2|32362.4|0
1615416900000|2021-03-10 22:55:00|32373.5|32363.7|32375.6|32365.8|32376.3|32366.5|32372.7|32362.9|0
1615417200000|2021-03-10 23:00:00|32377.8|32373|32367.8|32363|32386.3|32381.5|32354.3|32349.5|413
1615417500000|2021-03-10 23:05:00|32367.3|32362.5|32360.3|32355.5|32368.3|32363.5|32356.8|32352|247
1615417800000|2021-03-10 23:10:00|32360.8|32356|32362.8|32358|32366.8|32362|32354.8|32350|127
1615418100000|2021-03-10 23:15:00|32362.3|32357.5|32354.8|32350|32369.3|32364.5|32353.3|32348.5|67
1615418400000|2021-03-10 23:20:00|32355.3|32350.5|32349.8|32345|32362.3|32357.5|32347.3|32342.5|97
1615418700000|2021-03-10 23:25:00|32348.3|32343.5|32351.3|32346.5|32355.8|32351|32346.8|32342|62
1615419000000|2021-03-10 23:30:00|32350.8|32346|32336.8|32332|32355.8|32351|32336.3|32331.5|150
1615419300000|2021-03-10 23:35:00|32336.3|32331.5|32344.3|32339.5|32347.3|32342.5|32336.3|32331.5|85
1615419600000|2021-03-10 23:40:00|32344.8|32340|32340.8|32336|32345.3|32340.5|32336.8|32332|43
1615419900000|2021-03-10 23:45:00|32341.3|32336.5|32331.3|32326.5|32341.8|32337|32331.3|32326.5|102
1615420200000|2021-03-10 23:50:00|32330.8|32326|32313.8|32309|32332.3|32327.5|32312.3|32307.5|233
1615420500000|2021-03-10 23:55:00|32313.3|32308.5|32313.8|32309|32320.8|32316|32311.3|32306.5|177
1615420800000|2021-03-11 00:00:00|32313.3|32308.5|32323.8|32319|32334.3|32329.5|32313.3|32308.5|264
1615421100000|2021-03-11 00:05:00|32323.3|32318.5|32331.8|32327|32331.8|32327|32312.3|32307.5|136
1615421400000|2021-03-11 00:10:00|32331.3|32326.5|32323.8|32319|32333.3|32328.5|32322.8|32318|117
1615421700000|2021-03-11 00:15:00|32323.3|32318.5|32303.8|32299|32325.8|32321|32300.8|32296|267
1615422000000|2021-03-11 00:20:00|32304.3|32299.5|32302.8|32298|32312.8|32308|32300.3|32295.5|152
1615422300000|2021-03-11 00:25:00|32302.3|32297.5|32303.8|32299|32308.3|32303.5|32296.3|32291.5|198
1615422600000|2021-03-11 00:30:00|32304.3|32299.5|32300.8|32296|32304.3|32299.5|32295.3|32290.5|222
1615422900000|2021-03-11 00:35:00|32300.3|32295.5|32312.3|32307.5|32314.8|32310|32296.8|32292|119
1615423200000|2021-03-11 00:40:00|32312.8|32308|32298.8|32294|32315.8|32311|32297.3|32292.5|109
1615423500000|2021-03-11 00:45:00|32299.3|32294.5|32305.8|32301|32306.3|32301.5|32296.8|32292|63
1615423800000|2021-03-11 00:50:00|32306.3|32301.5|32279.8|32275|32306.8|32302|32275.3|32270.5|356
1615424100000|2021-03-11 00:55:00|32279.3|32274.5|32300.3|32295.5|32300.8|32296|32277.3|32272.5|228
1615424400000|2021-03-11 01:00:00|32299.3|32294.5|32308.3|32303.5|32309.3|32304.5|32293.8|32289|285
1615424700000|2021-03-11 01:05:00|32308.8|32304|32329.8|32325|32329.8|32325|32305.8|32301|197
1615425000000|2021-03-11 01:10:00|32328.8|32324|32333.8|32329|32336.8|32332|32325.8|32321|312
1615425300000|2021-03-11 01:15:00|32334.3|32329.5|32333.8|32329|32346.8|32342|32323.8|32319|311
1615425600000|2021-03-11 01:20:00|32333.3|32328.5|32334.8|32330|32342.3|32337.5|32325.8|32321|204
1615425900000|2021-03-11 01:25:00|32335.3|32330.5|32332.8|32328|32341.8|32337|32331.8|32327|89
1615426200000|2021-03-11 01:30:00|32332.3|32327.5|32332.8|32328|32341.8|32337|32327.3|32322.5|208
1615426500000|2021-03-11 01:35:00|32333.3|32328.5|32330.8|32326|32344.3|32339.5|32326.3|32321.5|142
1615426800000|2021-03-11 01:40:00|32331.3|32326.5|32319.8|32315|32336.8|32332|32316.8|32312|220
1615427100000|2021-03-11 01:45:00|32319.3|32314.5|32371.8|32367|32373.8|32369|32319.3|32314.5|513
1615427400000|2021-03-11 01:50:00|32372.3|32367.5|32373.8|32369|32379.3|32374.5|32365.8|32361|287
1615427700000|2021-03-11 01:55:00|32373.3|32368.5|32399.8|32395|32403.3|32398.5|32372.8|32368|463
1615428000000|2021-03-11 02:00:00|32401.3|32396.5|32407.3|32402.5|32408.3|32403.5|32395.8|32391|460
1615428300000|2021-03-11 02:05:00|32407.8|32403|32405.8|32401|32413.3|32408.5|32398.8|32394|303
1615428600000|2021-03-11 02:10:00|32406.3|32401.5|32396.8|32392|32410.3|32405.5|32396.3|32391.5|131
1615428900000|2021-03-11 02:15:00|32397.3|32392.5|32396.8|32392|32400.3|32395.5|32392.8|32388|238
1615429200000|2021-03-11 02:20:00|32397.3|32392.5|32404.8|32400|32409.3|32404.5|32397.3|32392.5|234
1615429500000|2021-03-11 02:25:00|32405.3|32400.5|32406.3|32401.5|32411.8|32407|32395.8|32391|286
1615429800000|2021-03-11 02:30:00|32407.3|32402.5|32409.8|32405|32414.3|32409.5|32402.3|32397.5|223
1615430100000|2021-03-11 02:35:00|32410.3|32405.5|32403.8|32399|32411.3|32406.5|32401.3|32396.5|142
1615430400000|2021-03-11 02:40:00|32403.3|32398.5|32408.8|32404|32409.3|32404.5|32402.8|32398|113
1615430700000|2021-03-11 02:45:00|32409.3|32404.5|32405.8|32401|32413.8|32409|32403.8|32399|98
1615431000000|2021-03-11 02:50:00|32406.3|32401.5|32404.8|32400|32409.8|32405|32399.3|32394.5|118
1615431300000|2021-03-11 02:55:00|32405.8|32401|32404.8|32400|32410.3|32405.5|32399.3|32394.5|103
1615431600000|2021-03-11 03:00:00|32405.3|32400.5|32403.8|32399|32410.8|32406|32403.3|32398.5|131
1615431900000|2021-03-11 03:05:00|32403.3|32398.5|32402.8|32398|32413.3|32408.5|32399.8|32395|127
1615432200000|2021-03-11 03:10:00|32403.3|32398.5|32417.8|32413|32419.8|32415|32401.3|32396.5|212
1615432500000|2021-03-11 03:15:00|32417.3|32412.5|32409.8|32405|32422.3|32417.5|32409.8|32405|276
1615432800000|2021-03-11 03:20:00|32410.3|32405.5|32408.8|32404|32413.3|32408.5|32405.8|32401|152
1615433100000|2021-03-11 03:25:00|32409.3|32404.5|32440.8|32436|32441.3|32436.5|32404.8|32400|551
1615433400000|2021-03-11 03:30:00|32440.3|32435.5|32420.8|32416|32440.3|32435.5|32418.8|32414|250
1615433700000|2021-03-11 03:35:00|32422.8|32418|32422.3|32417.5|32425.3|32420.5|32420.3|32415.5|229
1615434000000|2021-03-11 03:40:00|32421.8|32417|32414.8|32410|32423.8|32419|32406.8|32402|212
1615434300000|2021-03-11 03:45:00|32414.3|32409.5|32415.8|32411|32417.8|32413|32409.3|32404.5|190
1615434600000|2021-03-11 03:50:00|32415.3|32410.5|32407.8|32403|32415.8|32411|32405.3|32400.5|134
1615434900000|2021-03-11 03:55:00|32407.3|32402.5|32407.8|32403|32412.3|32407.5|32404.3|32399.5|157
1615435200000|2021-03-11 04:00:00|32408.3|32403.5|32406.8|32402|32412.3|32407.5|32404.8|32400|144
1615435500000|2021-03-11 04:05:00|32407.3|32402.5|32412.8|32408|32416.3|32411.5|32405.3|32400.5|153
1615435800000|2021-03-11 04:10:00|32412.3|32407.5|32401.3|32396.5|32412.3|32407.5|32400.8|32396|95
1615436100000|2021-03-11 04:15:00|32400.3|32395.5|32404.3|32399.5|32408.3|32403.5|32399.3|32394.5|164
1615436400000|2021-03-11 04:20:00|32403.8|32399|32411.8|32407|32412.3|32407.5|32403.3|32398.5|72
1615436700000|2021-03-11 04:25:00|32411.3|32406.5|32408.8|32404|32416.8|32412|32408.3|32403.5|113
1615437000000|2021-03-11 04:30:00|32408.3|32403.5|32419.8|32415|32419.8|32415|32407.8|32403|89
1615437300000|2021-03-11 04:35:00|32420.3|32415.5|32426.8|32422|32429.8|32425|32418.3|32413.5|170
1615437600000|2021-03-11 04:40:00|32426.3|32421.5|32430.8|32426|32437.3|32432.5|32424.3|32419.5|260
1615437900000|2021-03-11 04:45:00|32431.3|32426.5|32420.3|32415.5|32438.3|32433.5|32418.3|32413.5|137
1615438200000|2021-03-11 04:50:00|32419.8|32415|32419.8|32415|32425.8|32421|32417.8|32413|55
1615438500000|2021-03-11 04:55:00|32418.8|32414|32431.8|32427|32434.3|32429.5|32418.8|32414|75
1615438800000|2021-03-11 05:00:00|32431.3|32426.5|32433.3|32428.5|32436.8|32432|32422.3|32417.5|178
1615439100000|2021-03-11 05:05:00|32432.8|32428|32448.8|32444|32451.8|32447|32430.3|32425.5|324
1615439400000|2021-03-11 05:10:00|32449.3|32444.5|32442.8|32438|32451.8|32447|32438.3|32433.5|187
1615439700000|2021-03-11 05:15:00|32443.3|32438.5|32442.8|32438|32446.8|32442|32439.8|32435|109
1615440000000|2021-03-11 05:20:00|32442.3|32437.5|32437.8|32433|32444.3|32439.5|32432.8|32428|66
1615440300000|2021-03-11 05:25:00|32437.3|32432.5|32435.8|32431|32440.8|32436|32434.3|32429.5|88
1615440600000|2021-03-11 05:30:00|32436.3|32431.5|32441.3|32436.5|32446.3|32441.5|32434.8|32430|143
1615440900000|2021-03-11 05:35:00|32440.8|32436|32441.8|32437|32447.3|32442.5|32439.8|32435|107
1615441200000|2021-03-11 05:40:00|32442.8|32438|32439.8|32435|32445.8|32441|32439.8|32435|72
1615441500000|2021-03-11 05:45:00|32440.8|32436|32441.3|32436.5|32445.3|32440.5|32436.3|32431.5|63
1615441800000|2021-03-11 05:50:00|32440.8|32436|32435.8|32431|32447.3|32442.5|32435.8|32431|132
1615442100000|2021-03-11 05:55:00|32436.3|32431.5|32433.3|32428.5|32440.8|32436|32425.8|32421|119
1615442400000|2021-03-11 06:00:00|32430.3|32425.5|32425.8|32421|32432.3|32427.5|32417.3|32412.5|223
1615442700000|2021-03-11 06:05:00|32424.8|32420|32423.8|32419|32430.3|32425.5|32421.8|32417|87
1615443000000|2021-03-11 06:10:00|32424.3|32419.5|32410.8|32406|32430.8|32426|32407.8|32403|201
1615443300000|2021-03-11 06:15:00|32410.3|32405.5|32414.8|32410|32419.8|32415|32407.8|32403|228
1615443600000|2021-03-11 06:20:00|32415.3|32410.5|32420.8|32416|32421.3|32416.5|32412.8|32408|117
1615443900000|2021-03-11 06:25:00|32421.3|32416.5|32429.8|32425|32431.8|32427|32420.3|32415.5|167
1615444200000|2021-03-11 06:30:00|32429.3|32424.5|32424.3|32419.5|32434.3|32429.5|32423.3|32418.5|90
1615444500000|2021-03-11 06:35:00|32424.8|32420|32432.8|32428|32432.8|32428|32424.8|32420|90
1615444800000|2021-03-11 06:40:00|32433.3|32428.5|32439.8|32435|32442.3|32437.5|32430.3|32425.5|225
1615445100000|2021-03-11 06:45:00|32440.8|32436|32447.8|32443|32456.8|32452|32439.8|32435|219
1615445400000|2021-03-11 06:50:00|32448.3|32443.5|32444.8|32440|32451.8|32447|32440.8|32436|99
1615445700000|2021-03-11 06:55:00|32445.3|32440.5|32450.3|32445.5|32451.3|32446.5|32439.8|32435|159
1615446000000|2021-03-11 07:00:00|32449.7|32446.1|32445.2|32441.6|32450.2|32446.6|32423.7|32420.1|348
1615446300000|2021-03-11 07:05:00|32444.7|32441.1|32436.2|32432.6|32445.2|32441.6|32431.7|32428.1|174
1615446600000|2021-03-11 07:10:00|32436.7|32433.1|32441.7|32438.1|32444.2|32440.6|32436.2|32432.6|163
1615446900000|2021-03-11 07:15:00|32442.2|32438.6|32432.2|32428.6|32452.2|32448.6|32431.7|32428.1|251
1615447200000|2021-03-11 07:20:00|32432.7|32429.1|32431.7|32428.1|32439.7|32436.1|32427.2|32423.6|142
1615447500000|2021-03-11 07:25:00|32431.2|32427.6|32440.2|32436.6|32443.2|32439.6|32429.7|32426.1|460
1615447800000|2021-03-11 07:30:00|32441.2|32437.6|32427.2|32423.6|32441.7|32438.1|32427.2|32423.6|212
1615448100000|2021-03-11 07:35:00|32426.7|32423.1|32434.2|32430.6|32434.7|32431.1|32419.2|32415.6|192
1615448400000|2021-03-11 07:40:00|32433.7|32430.1|32435.2|32431.6|32438.7|32435.1|32430.2|32426.6|36
1615448700000|2021-03-11 07:45:00|32423.7|32420.1|32428.7|32425.1|32433.2|32429.6|32421.2|32417.6|120
1615449000000|2021-03-11 07:50:00|32428.2|32424.6|32441.2|32437.6|32443.7|32440.1|32426.2|32422.6|135
1615449300000|2021-03-11 07:55:00|32440.2|32436.6|32431.2|32427.6|32445.2|32441.6|32420.7|32417.1|247
1615449600000|2021-03-11 08:00:00|32430.7|32427.1|32429.2|32425.6|32432.7|32429.1|32411.7|32408.1|949
1615449900000|2021-03-11 08:05:00|32428.7|32425.1|32411.2|32407.6|32433.7|32430.1|32406.2|32402.6|1068
1615450200000|2021-03-11 08:10:00|32410.7|32407.1|32419.7|32416.1|32435.2|32431.6|32406.2|32402.6|663
1615450500000|2021-03-11 08:15:00|32420.2|32416.6|32440.2|32436.6|32441.7|32438.1|32415.7|32412.1|402
1615450800000|2021-03-11 08:20:00|32439.7|32436.1|32425.2|32421.6|32439.7|32436.1|32413.7|32410.1|345
1615451100000|2021-03-11 08:25:00|32425.7|32422.1|32422.2|32418.6|32434.2|32430.6|32417.2|32413.6|286
1615451400000|2021-03-11 08:30:00|32423.2|32419.6|32401.2|32397.6|32424.2|32420.6|32401.2|32397.6|576
1615451700000|2021-03-11 08:35:00|32400.7|32397.1|32411.2|32407.6|32421.7|32418.1|32378.7|32375.1|1265
1615452000000|2021-03-11 08:40:00|32410.7|32407.1|32405.2|32401.6|32418.2|32414.6|32395.7|32392.1|269
1615452300000|2021-03-11 08:45:00|32405.7|32402.1|32405.2|32401.6|32411.2|32407.6|32399.2|32395.6|172
1615452600000|2021-03-11 08:50:00|32405.7|32402.1|32406.7|32403.1|32411.7|32408.1|32400.7|32397.1|127
1615452900000|2021-03-11 08:55:00|32406.2|32402.6|32407.2|32403.6|32409.7|32406.1|32397.2|32393.6|260
1615453200000|2021-03-11 09:00:00|32406.7|32403.1|32412.2|32408.6|32430.2|32426.6|32403.7|32400.1|807
1615453500000|2021-03-11 09:05:00|32411.7|32408.1|32410.2|32406.6|32415.2|32411.6|32401.2|32397.6|318
1615453800000|2021-03-11 09:10:00|32409.7|32406.1|32423.2|32419.6|32424.2|32420.6|32408.7|32405.1|274
1615454100000|2021-03-11 09:15:00|32423.7|32420.1|32429.2|32425.6|32437.7|32434.1|32410.7|32407.1|392
1615454400000|2021-03-11 09:20:00|32428.7|32425.1|32423.2|32419.6|32439.7|32436.1|32416.7|32413.1|536
1615454700000|2021-03-11 09:25:00|32423.7|32420.1|32408.2|32404.6|32431.2|32427.6|32403.2|32399.6|596
1615455000000|2021-03-11 09:30:00|32407.7|32404.1|32405.2|32401.6|32411.7|32408.1|32396.2|32392.6|282
1615455300000|2021-03-11 09:35:00|32405.7|32402.1|32409.7|32406.1|32410.7|32407.1|32400.2|32396.6|229
1615455600000|2021-03-11 09:40:00|32410.2|32406.6|32399.2|32395.6|32413.7|32410.1|32393.7|32390.1|210
1615455900000|2021-03-11 09:45:00|32398.7|32395.1|32401.7|32398.1|32407.7|32404.1|32395.7|32392.1|169
1615456200000|2021-03-11 09:50:00|32401.2|32397.6|32414.2|32410.6|32415.2|32411.6|32398.2|32394.6|200
1615456500000|2021-03-11 09:55:00|32414.7|32411.1|32404.2|32400.6|32416.2|32412.6|32399.7|32396.1|132
1615456800000|2021-03-11 10:00:00|32403.7|32400.1|32402.2|32398.6|32408.2|32404.6|32399.2|32395.6|171
1615457100000|2021-03-11 10:05:00|32401.7|32398.1|32400.2|32396.6|32408.7|32405.1|32396.2|32392.6|144
1615457400000|2021-03-11 10:10:00|32399.7|32396.1|32396.2|32392.6|32401.7|32398.1|32392.7|32389.1|231
1615457700000|2021-03-11 10:15:00|32395.7|32392.1|32400.7|32397.1|32403.7|32400.1|32394.2|32390.6|176
1615458000000|2021-03-11 10:20:00|32401.2|32397.6|32401.2|32397.6|32405.2|32401.6|32397.2|32393.6|215
1615458300000|2021-03-11 10:25:00|32401.7|32398.1|32402.2|32398.6|32406.7|32403.1|32398.7|32395.1|142
1615458600000|2021-03-11 10:30:00|32401.7|32398.1|32393.2|32389.6|32403.7|32400.1|32392.7|32389.1|156
1615458900000|2021-03-11 10:35:00|32392.7|32389.1|32405.2|32401.6|32408.7|32405.1|32389.2|32385.6|230
1615459200000|2021-03-11 10:40:00|32405.7|32402.1|32400.2|32396.6|32414.7|32411.1|32398.2|32394.6|166
1615459500000|2021-03-11 10:45:00|32399.7|32396.1|32406.2|32402.6|32409.2|32405.6|32393.2|32389.6|184
1615459800000|2021-03-11 10:50:00|32406.7|32403.1|32400.7|32397.1|32412.2|32408.6|32398.7|32395.1|288
1615460100000|2021-03-11 10:55:00|32400.2|32396.6|32402.2|32398.6|32406.2|32402.6|32395.7|32392.1|152
1615460400000|2021-03-11 11:00:00|32401.2|32397.6|32389.7|32386.1|32406.7|32403.1|32389.7|32386.1|180
1615460700000|2021-03-11 11:05:00|32389.2|32385.6|32398.2|32394.6|32401.2|32397.6|32388.7|32385.1|208
1615461000000|2021-03-11 11:10:00|32398.7|32395.1|32396.2|32392.6|32405.7|32402.1|32394.7|32391.1|195
1615461300000|2021-03-11 11:15:00|32395.2|32391.6|32399.2|32395.6|32401.2|32397.6|32391.7|32388.1|203
1615461600000|2021-03-11 11:20:00|32399.7|32396.1|32387.2|32383.6|32402.7|32399.1|32385.2|32381.6|182
1615461900000|2021-03-11 11:25:00|32387.7|32384.1|32371.7|32368.1|32398.2|32394.6|32370.2|32366.6|474
1615462200000|2021-03-11 11:30:00|32370.7|32367.1|32366.2|32362.6|32370.7|32367.1|32357.2|32353.6|387
1615462500000|2021-03-11 11:35:00|32365.2|32361.6|32377.2|32373.6|32377.7|32374.1|32357.2|32353.6|323
1615462800000|2021-03-11 11:40:00|32377.7|32374.1|32377.2|32373.6|32380.7|32377.1|32369.7|32366.1|350
1615463100000|2021-03-11 11:45:00|32377.7|32374.1|32392.2|32388.6|32395.7|32392.1|32371.7|32368.1|472
1615463400000|2021-03-11 11:50:00|32392.7|32389.1|32388.2|32384.6|32398.7|32395.1|32386.7|32383.1|535
1615463700000|2021-03-11 11:55:00|32387.7|32384.1|32376.2|32372.6|32393.2|32389.6|32372.2|32368.6|324
1615464000000|2021-03-11 12:00:00|32376.7|32373.1|32381.2|32377.6|32381.7|32378.1|32365.7|32362.1|542
1615464300000|2021-03-11 12:05:00|32381.7|32378.1|32394.2|32390.6|32395.2|32391.6|32377.2|32373.6|529
1615464600000|2021-03-11 12:10:00|32393.7|32390.1|32396.2|32392.6|32403.2|32399.6|32388.7|32385.1|338
1615464900000|2021-03-11 12:15:00|32395.7|32392.1|32393.2|32389.6|32400.7|32397.1|32392.2|32388.6|179
1615465200000|2021-03-11 12:20:00|32392.7|32389.1|32397.2|32393.6|32404.7|32401.1|32392.2|32388.6|333
1615465500000|2021-03-11 12:25:00|32397.7|32394.1|32404.7|32401.1|32407.7|32404.1|32397.2|32393.6|216
1615465800000|2021-03-11 12:30:00|32406.2|32402.6|32399.2|32395.6|32409.7|32406.1|32395.7|32392.1|321
1615466100000|2021-03-11 12:35:00|32399.7|32396.1|32401.2|32397.6|32404.2|32400.6|32394.2|32390.6|242
1615466400000|2021-03-11 12:40:00|32401.7|32398.1|32399.2|32395.6|32410.7|32407.1|32398.2|32394.6|223
1615466700000|2021-03-11 12:45:00|32399.7|32396.1|32415.7|32412.1|32433.2|32429.6|32399.7|32396.1|921
1615467000000|2021-03-11 12:50:00|32416.2|32412.6|32399.2|32395.6|32425.2|32421.6|32398.2|32394.6|563
1615467300000|2021-03-11 12:55:00|32399.7|32396.1|32409.7|32406.1|32415.7|32412.1|32397.7|32394.1|446
1615467600000|2021-03-11 13:00:00|32409.2|32405.6|32406.2|32402.6|32419.2|32415.6|32405.7|32402.1|471
1615467900000|2021-03-11 13:05:00|32405.7|32402.1|32403.2|32399.6|32413.2|32409.6|32400.2|32396.6|481
1615468200000|2021-03-11 13:10:00|32402.7|32399.1|32402.7|32399.1|32411.7|32408.1|32398.2|32394.6|424
1615468500000|2021-03-11 13:15:00|32400.7|32397.1|32415.2|32411.6|32416.7|32413.1|32400.7|32397.1|327
1615468800000|2021-03-11 13:20:00|32414.7|32411.1|32402.2|32398.6|32415.7|32412.1|32402.2|32398.6|570
1615469100000|2021-03-11 13:25:00|32401.7|32398.1|32410.2|32406.6|32411.2|32407.6|32400.7|32397.1|305
1615469400000|2021-03-11 13:30:00|32409.7|32406.1|32403.2|32399.6|32410.2|32406.6|32394.2|32390.6|587
1615469700000|2021-03-11 13:35:00|32402.7|32399.1|32392.2|32388.6|32407.2|32403.6|32386.2|32382.6|524
1615470000000|2021-03-11 13:40:00|32391.7|32388.1|32403.2|32399.6|32403.7|32400.1|32387.7|32384.1|549
1615470300000|2021-03-11 13:45:00|32402.7|32399.1|32382.2|32378.6|32403.2|32399.6|32371.2|32367.6|819
1615470600000|2021-03-11 13:50:00|32381.7|32378.1|32397.2|32393.6|32399.7|32396.1|32378.2|32374.6|389
1615470900000|2021-03-11 13:55:00|32396.7|32393.1|32397.7|32394.1|32402.7|32399.1|32389.7|32386.1|392
1615471200000|2021-03-11 14:00:00|32397.2|32393.6|32408.2|32404.6|32415.2|32411.6|32389.2|32385.6|875
1615471500000|2021-03-11 14:05:00|32408.7|32405.1|32410.2|32406.6|32421.7|32418.1|32404.2|32400.6|845
1615471800000|2021-03-11 14:10:00|32410.7|32407.1|32410.2|32406.6|32417.2|32413.6|32404.7|32401.1|511
1615472100000|2021-03-11 14:15:00|32410.7|32407.1|32428.2|32424.6|32431.7|32428.1|32407.7|32404.1|558
1615472400000|2021-03-11 14:20:00|32427.7|32424.1|32428.2|32424.6|32436.2|32432.6|32421.2|32417.6|580
1615472700000|2021-03-11 14:25:00|32427.7|32424.1|32433.7|32430.1|32441.2|32437.6|32415.2|32411.6|1324
1615473000000|2021-03-11 14:30:00|32434.6|32432.2|32395.6|32393.2|32437.6|32435.2|32390.6|32388.2|6170
1615473300000|2021-03-11 14:35:00|32394.6|32392.2|32371.1|32368.7|32408.6|32406.2|32346.6|32344.2|4362
1615473600000|2021-03-11 14:40:00|32372.6|32370.2|32400.6|32398.2|32416.1|32413.7|32371.1|32368.7|3707
1615473900000|2021-03-11 14:45:00|32400.1|32397.7|32450.1|32447.7|32453.6|32451.2|32396.6|32394.2|2849
1615474200000|2021-03-11 14:50:00|32449.6|32447.2|32454.1|32451.7|32464.1|32461.7|32432.6|32430.2|2629
1615474500000|2021-03-11 14:55:00|32454.6|32452.2|32512.6|32510.2|32526.6|32524.2|32453.1|32450.7|4083
1615474800000|2021-03-11 15:00:00|32514.1|32511.7|32494.1|32491.7|32527.1|32524.7|32493.1|32490.7|2544
1615475100000|2021-03-11 15:05:00|32494.6|32492.2|32501.1|32498.7|32510.6|32508.2|32490.1|32487.7|1525
1615475400000|2021-03-11 15:10:00|32501.3|32498.9|32502.8|32500.4|32514.8|32512.4|32496.3|32493.9|1567
1615475700000|2021-03-11 15:15:00|32503.3|32500.9|32473.8|32471.4|32510.8|32508.4|32454.8|32452.4|2816
1615476000000|2021-03-11 15:20:00|32473.3|32470.9|32499.8|32497.4|32512.3|32509.9|32471.3|32468.9|2194
1615476300000|2021-03-11 15:25:00|32499.3|32496.9|32519.8|32517.4|32521.3|32518.9|32493.8|32491.4|996
1615476600000|2021-03-11 15:30:00|32520.3|32517.9|32542.3|32539.9|32542.8|32540.4|32513.3|32510.9|2121
1615476900000|2021-03-11 15:35:00|32542.8|32540.4|32525.3|32522.9|32548.8|32546.4|32521.8|32519.4|1606
1615477200000|2021-03-11 15:40:00|32525.8|32523.4|32555.3|32552.9|32561.8|32559.4|32525.8|32523.4|1484
1615477500000|2021-03-11 15:45:00|32554.8|32552.4|32574.8|32572.4|32578.8|32576.4|32551.3|32548.9|2007
1615477800000|2021-03-11 15:50:00|32574.3|32571.9|32602.8|32600.4|32609.8|32607.4|32573.3|32570.9|2165
1615478100000|2021-03-11 15:55:00|32603.3|32600.9|32586.8|32584.4|32604.8|32602.4|32586.3|32583.9|1440
1615478400000|2021-03-11 16:00:00|32586.3|32583.9|32596.8|32594.4|32606.8|32604.4|32574.8|32572.4|1852
1615478700000|2021-03-11 16:05:00|32597.3|32594.9|32611.8|32609.4|32617.3|32614.9|32595.3|32592.9|1557
1615479000000|2021-03-11 16:10:00|32611.3|32608.9|32621.3|32618.9|32627.3|32624.9|32609.3|32606.9|1601
1615479300000|2021-03-11 16:15:00|32620.8|32618.4|32650.3|32647.9|32651.3|32648.9|32620.8|32618.4|1716
1615479600000|2021-03-11 16:20:00|32649.3|32646.9|32634.8|32632.4|32649.3|32646.9|32626.3|32623.9|1360
1615479900000|2021-03-11 16:25:00|32634.3|32631.9|32626.8|32624.4|32643.3|32640.9|32624.3|32621.9|1628
1615480200000|2021-03-11 16:30:00|32625.8|32623.4|32645.3|32642.9|32648.3|32645.9|32616.8|32614.4|1557
1615480500000|2021-03-11 16:35:00|32645.8|32643.4|32638.8|32636.4|32652.8|32650.4|32631.8|32629.4|1029
1615480800000|2021-03-11 16:40:00|32639.3|32636.9|32639.8|32637.4|32642.3|32639.9|32627.8|32625.4|656
1615481100000|2021-03-11 16:45:00|32641.3|32638.9|32649.8|32647.4|32650.3|32647.9|32623.8|32621.4|717
1615481400000|2021-03-11 16:50:00|32650.3|32647.9|32642.8|32640.4|32657.3|32654.9|32640.3|32637.9|1125
1615481700000|2021-03-11 16:55:00|32643.3|32640.9|32613.3|32610.9|32643.8|32641.4|32611.3|32608.9|1020
1615482000000|2021-03-11 17:00:00|32615.3|32612.9|32616.8|32614.4|32622.3|32619.9|32613.3|32610.9|758
1615482300000|2021-03-11 17:05:00|32617.3|32614.9|32644.8|32642.4|32647.3|32644.9|32614.3|32611.9|811
1615482600000|2021-03-11 17:10:00|32644.3|32641.9|32647.3|32644.9|32661.3|32658.9|32641.8|32639.4|1137
1615482900000|2021-03-11 17:15:00|32646.8|32644.4|32630.3|32627.9|32651.8|32649.4|32627.8|32625.4|838
1615483200000|2021-03-11 17:20:00|32630.8|32628.4|32630.8|32628.4|32634.8|32632.4|32621.3|32618.9|681
1615483500000|2021-03-11 17:25:00|32630.3|32627.9|32616.8|32614.4|32631.8|32629.4|32612.3|32609.9|649
1615483800000|2021-03-11 17:30:00|32617.3|32614.9|32626.8|32624.4|32632.8|32630.4|32616.8|32614.4|508
1615484100000|2021-03-11 17:35:00|32626.3|32623.9|32623.3|32620.9|32630.3|32627.9|32620.3|32617.9|498
1615484400000|2021-03-11 17:40:00|32622|32619.6|32610.5|32608.1|32623|32620.6|32606|32603.6|1007
1615484700000|2021-03-11 17:45:00|32611|32608.6|32602.5|32600.1|32618|32615.6|32599|32596.6|715
1615485000000|2021-03-11 17:50:00|32603|32600.6|32593|32590.6|32605|32602.6|32590|32587.6|710
1615485300000|2021-03-11 17:55:00|32593.5|32591.1|32612.5|32610.1|32615.5|32613.1|32581.5|32579.1|821
1615485600000|2021-03-11 18:00:00|32613.5|32611.1|32634.5|32632.1|32640|32637.6|32608|32605.6|1316
1615485900000|2021-03-11 18:05:00|32635|32632.6|32613.5|32611.1|32646.5|32644.1|32611|32608.6|1287
1615486200000|2021-03-11 18:10:00|32613|32610.6|32605|32602.6|32620|32617.6|32598|32595.6|921
1615486500000|2021-03-11 18:15:00|32604.5|32602.1|32607|32604.6|32624.5|32622.1|32599|32596.6|687
1615486800000|2021-03-11 18:20:00|32607.5|32605.1|32602.5|32600.1|32611|32608.6|32595|32592.6|494
1615487100000|2021-03-11 18:25:00|32602|32599.6|32595.5|32593.1|32602.5|32600.1|32581.5|32579.1|583
1615487400000|2021-03-11 18:30:00|32596|32593.6|32584.5|32582.1|32608|32605.6|32580|32577.6|763
1615487700000|2021-03-11 18:35:00|32584|32581.6|32589|32586.6|32594|32591.6|32583|32580.6|506
1615488000000|2021-03-11 18:40:00|32590|32587.6|32583.5|32581.1|32599|32596.6|32576|32573.6|642
1615488300000|2021-03-11 18:45:00|32583|32580.6|32592.5|32590.1|32595|32592.6|32580|32577.6|534
1615488600000|2021-03-11 18:50:00|32593|32590.6|32594.5|32592.1|32601.5|32599.1|32586|32583.6|498
1615488900000|2021-03-11 18:55:00|32595|32592.6|32578|32575.6|32595.5|32593.1|32569.5|32567.1|863
1615489200000|2021-03-11 19:00:00|32578.5|32576.1|32610|32607.6|32623|32620.6|32577.5|32575.1|1073
1615489500000|2021-03-11 19:05:00|32609.5|32607.1|32595.5|32593.1|32610.5|32608.1|32589.5|32587.1|772
1615489800000|2021-03-11 19:10:00|32595|32592.6|32594.5|32592.1|32607.5|32605.1|32586.5|32584.1|588
1615490100000|2021-03-11 19:15:00|32595.5|32593.1|32610|32607.6|32611|32608.6|32585|32582.6|493
1615490400000|2021-03-11 19:20:00|32609.5|32607.1|32622.5|32620.1|32623.5|32621.1|32606.5|32604.1|444
1615490700000|2021-03-11 19:25:00|32622|32619.6|32607.5|32605.1|32625|32622.6|32607|32604.6|578
1615491000000|2021-03-11 19:30:00|32608|32605.6|32605.5|32603.1|32619|32616.6|32604.5|32602.1|445
1615491300000|2021-03-11 19:35:00|32606|32603.6|32588.5|32586.1|32606|32603.6|32579|32576.6|896
1615491600000|2021-03-11 19:40:00|32589|32586.6|32574.5|32572.1|32593|32590.6|32572|32569.6|674
1615491900000|2021-03-11 19:45:00|32575|32572.6|32549.5|32547.1|32582|32579.6|32548|32545.6|975
1615492200000|2021-03-11 19:50:00|32549|32546.6|32556.5|32554.1|32567|32564.6|32547|32544.6|1195
1615492500000|2021-03-11 19:55:00|32556|32553.6|32538|32535.6|32557|32554.6|32536.5|32534.1|979
1615492800000|2021-03-11 20:00:00|32538.5|32536.1|32542.5|32540.1|32547|32544.6|32529.5|32527.1|911
1615493100000|2021-03-11 20:05:00|32543|32540.6|32534.5|32532.1|32543|32540.6|32522|32519.6|1021
1615493400000|2021-03-11 20:10:00|32534|32531.6|32513.5|32511.1|32534|32531.6|32508.5|32506.1|1316
1615493700000|2021-03-11 20:15:00|32514|32511.6|32531.5|32529.1|32532|32529.6|32507.5|32505.1|1050
1615494000000|2021-03-11 20:20:00|32531|32528.6|32536.5|32534.1|32544|32541.6|32521.5|32519.1|1109
1615494300000|2021-03-11 20:25:00|32537|32534.6|32534|32531.6|32544|32541.6|32521|32518.6|1224
1615494600000|2021-03-11 20:30:00|32534.5|32532.1|32511|32508.6|32534.5|32532.1|32499|32496.6|1699
1615494900000|2021-03-11 20:35:00|32510.5|32508.1|32527|32524.6|32528|32525.6|32507|32504.6|1179
1615495200000|2021-03-11 20:40:00|32526.5|32524.1|32513.5|32511.1|32531|32528.6|32511|32508.6|757
1615495500000|2021-03-11 20:45:00|32513|32510.6|32519.5|32517.1|32533.5|32531.1|32513|32510.6|1469
1615495800000|2021-03-11 20:50:00|32510|32507.6|32514|32511.6|32531.5|32529.1|32494.5|32492.1|2864
1615496100000|2021-03-11 20:55:00|32514.5|32512.1|32494|32491.6|32514.5|32512.1|32475|32472.6|3783
1615496400000|2021-03-11 21:00:00|32478.8|32476.4|32475.5|32470.7|32490|32485.2|32471.5|32466.7|1137
1615496700000|2021-03-11 21:05:00|32475|32470.2|32504.5|32499.7|32504.5|32499.7|32471.5|32466.7|1306
1615497000000|2021-03-11 21:10:00|32504|32499.2|32495.8|32486|32504|32499.2|32485.5|32480.7|682
1615497300000|2021-03-11 21:15:00|32495.6|32485.8|32494.8|32485|32499|32489.2|32493|32483.2|0
1615497600000|2021-03-11 21:20:00|32496.3|32486.5|32490.4|32480.6|32498|32488.2|32490.3|32480.5|0
1615497900000|2021-03-11 21:25:00|32490.8|32481|32493.3|32483.5|32499.2|32489.4|32490.7|32480.9|0
1615498200000|2021-03-11 21:30:00|32488.5|32483.7|32491.5|32486.7|32494.5|32489.7|32484.5|32479.7|162
1615498500000|2021-03-11 21:35:00|32488.5|32483.7|32492.5|32487.7|32493.5|32488.7|32488.5|32483.7|110
1615498800000|2021-03-11 21:40:00|32493.5|32488.7|32492.5|32487.7|32497.5|32492.7|32489.5|32484.7|129
1615499100000|2021-03-11 21:45:00|32495.5|32490.7|32493.5|32488.7|32496.5|32491.7|32489.5|32484.7|149
1615499400000|2021-03-11 21:50:00|32492.5|32487.7|32489.5|32484.7|32495.5|32490.7|32489.5|32484.7|219
1615499700000|2021-03-11 21:55:00|32488.5|32483.7|32494.6|32484.8|32499.2|32489.4|32480.5|32475.7|163
1615500000000|2021-03-11 22:00:00|32497|32487.2|32500.6|32490.8|32501.2|32491.4|32496.5|32486.7|0
1615500300000|2021-03-11 22:05:00|32500.3|32490.5|32502.3|32492.5|32504.9|32495.1|32499.5|32489.7|0
1615500600000|2021-03-11 22:10:00|32503|32493.2|32503.1|32493.3|32503.8|32494|32500.5|32490.7|0
1615500900000|2021-03-11 22:15:00|32501.7|32491.9|32501.7|32491.9|32502.8|32493|32498.2|32488.4|0
1615501200000|2021-03-11 22:20:00|32501.6|32491.8|32502.5|32492.7|32502.5|32492.7|32498.9|32489.1|0
1615501500000|2021-03-11 22:25:00|32502.6|32492.8|32504.1|32494.3|32504.1|32494.3|32502.6|32492.8|0
1615501800000|2021-03-11 22:30:00|32504|32494.2|32503.5|32493.7|32504.3|32494.5|32502.9|32493.1|0
1615502100000|2021-03-11 22:35:00|32504.1|32494.3|32514.4|32504.6|32514.4|32504.6|32504.1|32494.3|0
1615502400000|2021-03-11 22:40:00|32515.9|32506.1|32515.6|32505.8|32515.9|32506.1|32514.1|32504.3|0
1615502700000|2021-03-11 22:45:00|32515.9|32506.1|32523.1|32513.3|32523.1|32513.3|32515.5|32505.7|0
1615503000000|2021-03-11 22:50:00|32521.6|32511.8|32520.3|32510.5|32522.5|32512.7|32519.5|32509.7|0
1615503300000|2021-03-11 22:55:00|32520.1|32510.3|32526.8|32517|32526.8|32517|32519.4|32509.6|0
1615503600000|2021-03-11 23:00:00|32497.5|32492.7|32519|32514.2|32522|32517.2|32496.5|32491.7|352
1615503900000|2021-03-11 23:05:00|32520|32515.2|32524|32519.2|32525|32520.2|32517|32512.2|133
1615504200000|2021-03-11 23:10:00|32524.5|32519.7|32543|32538.2|32543.5|32538.7|32523.5|32518.7|211
1615504500000|2021-03-11 23:15:00|32543.5|32538.7|32539|32534.2|32547.5|32542.7|32537.5|32532.7|135
1615504800000|2021-03-11 23:20:00|32539.5|32534.7|32546.5|32541.7|32549|32544.2|32538|32533.2|100
1615505100000|2021-03-11 23:25:00|32546|32541.2|32550.5|32545.7|32550.5|32545.7|32546|32541.2|63
1615505400000|2021-03-11 23:30:00|32551|32546.2|32563.5|32558.7|32567.5|32562.7|32547|32542.2|260
1615505700000|2021-03-11 23:35:00|32563|32558.2|32555.5|32550.7|32563.5|32558.7|32554|32549.2|110
1615506000000|2021-03-11 23:40:00|32556|32551.2|32551|32546.2|32557.5|32552.7|32550|32545.2|78
1615506300000|2021-03-11 23:45:00|32552.5|32547.7|32542|32537.2|32553.5|32548.7|32542|32537.2|164
1615506600000|2021-03-11 23:50:00|32541.5|32536.7|32539.5|32534.7|32542.5|32537.7|32529.5|32524.7|82
1615506900000|2021-03-11 23:55:00|32539|32534.2|32528|32523.2|32544|32539.2|32524.5|32519.7|68
1615507200000|2021-03-12 00:00:00|32526|32521.2|32555|32550.2|32555|32550.2|32522|32517.2|145
1615507500000|2021-03-12 00:05:00|32554.5|32549.7|32558|32553.2|32564|32559.2|32548.5|32543.7|133
1615507800000|2021-03-12 00:10:00|32557.5|32552.7|32539|32534.2|32557.5|32552.7|32531|32526.2|70
1615508100000|2021-03-12 00:15:00|32538.5|32533.7|32538|32533.2|32559.5|32554.7|32535|32530.2|108
1615508400000|2021-03-12 00:20:00|32538.5|32533.7|32523.5|32518.7|32539|32534.2|32522.5|32517.7|145
1615508700000|2021-03-12 00:25:00|32521.5|32516.7|32527.5|32522.7|32538.5|32533.7|32520.5|32515.7|120
1615509000000|2021-03-12 00:30:00|32527|32522.2|32523|32518.2|32527|32522.2|32517.5|32512.7|91
1615509300000|2021-03-12 00:35:00|32522.5|32517.7|32537.5|32532.7|32543|32538.2|32522|32517.2|92
1615509600000|2021-03-12 00:40:00|32538|32533.2|32552|32547.2|32553.5|32548.7|32538|32533.2|85
1615509900000|2021-03-12 00:45:00|32552.5|32547.7|32548|32543.2|32553.5|32548.7|32534|32529.2|62
1615510200000|2021-03-12 00:50:00|32548.5|32543.7|32546|32541.2|32548.5|32543.7|32533.5|32528.7|61
1615510500000|2021-03-12 00:55:00|32547|32542.2|32532|32527.2|32547.5|32542.7|32530.5|32525.7|87
1615510800000|2021-03-12 01:00:00|32531.5|32526.7|32532.5|32527.7|32544.5|32539.7|32526.5|32521.7|49
1615511100000|2021-03-12 01:05:00|32533|32528.2|32551|32546.2|32551.5|32546.7|32533|32528.2|65
1615511400000|2021-03-12 01:10:00|32551.5|32546.7|32548.5|32543.7|32557|32552.2|32547.5|32542.7|192
1615511700000|2021-03-12 01:15:00|32548|32543.2|32543.5|32538.7|32557|32552.2|32535.5|32530.7|80
1615512000000|2021-03-12 01:20:00|32544|32539.2|32537|32532.2|32552|32547.2|32533|32528.2|52
1615512300000|2021-03-12 01:25:00|32536.5|32531.7|32540|32535.2|32540.5|32535.7|32534|32529.2|58
1615512600000|2021-03-12 01:30:00|32539.5|32534.7|32537|32532.2|32542.5|32537.7|32528|32523.2|108
1615512900000|2021-03-12 01:35:00|32536.5|32531.7|32534.5|32529.7|32548|32543.2|32530|32525.2|67
1615513200000|2021-03-12 01:40:00|32533|32528.2|32545|32540.2|32545.5|32540.7|32531.5|32526.7|42
1615513500000|2021-03-12 01:45:00|32545.5|32540.7|32545|32540.2|32547.5|32542.7|32536|32531.2|21
1615513800000|2021-03-12 01:50:00|32545.5|32540.7|32536|32531.2|32546|32541.2|32535|32530.2|32
1615514100000|2021-03-12 01:55:00|32535.5|32530.7|32542.5|32537.7|32546.5|32541.7|32530.5|32525.7|86
1615514400000|2021-03-12 02:00:00|32543|32538.2|32547.5|32542.7|32553.5|32548.7|32540.5|32535.7|98
1615514700000|2021-03-12 02:05:00|32547|32542.2|32547|32542.2|32550.5|32545.7|32541|32536.2|68
1615515000000|2021-03-12 02:10:00|32547.5|32542.7|32563|32558.2|32563|32558.2|32543|32538.2|74
1615515300000|2021-03-12 02:15:00|32563.5|32558.7|32564.5|32559.7|32572.5|32567.7|32560.5|32555.7|119
1615515600000|2021-03-12 02:20:00|32564|32559.2|32529|32524.2|32564.5|32559.7|32529|32524.2|192
1615515900000|2021-03-12 02:25:00|32528.5|32523.7|32516|32511.2|32531.5|32526.7|32514|32509.2|187
1615516200000|2021-03-12 02:30:00|32515.5|32510.7|32522.5|32517.7|32525|32520.2|32511.5|32506.7|120
1615516500000|2021-03-12 02:35:00|32523|32518.2|32519|32514.2|32528|32523.2|32514|32509.2|178
1615516800000|2021-03-12 02:40:00|32519.5|32514.7|32525|32520.2|32531|32526.2|32517|32512.2|127
1615517100000|2021-03-12 02:45:00|32524|32519.2|32524.5|32519.7|32526|32521.2|32513.5|32508.7|174
1615517400000|2021-03-12 02:50:00|32525|32520.2|32526.5|32521.7|32528|32523.2|32516.5|32511.7|108
1615517700000|2021-03-12 02:55:00|32526|32521.2|32540|32535.2|32542|32537.2|32524.5|32519.7|128
1615518000000|2021-03-12 03:00:00|32539|32534.2|32540.5|32535.7|32546.5|32541.7|32534|32529.2|108
1615518300000|2021-03-12 03:05:00|32541|32536.2|32541.5|32536.7|32545.5|32540.7|32534|32529.2|87
1615518600000|2021-03-12 03:10:00|32541|32536.2|32543.5|32538.7|32545|32540.2|32538.5|32533.7|53
1615518900000|2021-03-12 03:15:00|32544|32539.2|32537.5|32532.7|32544.5|32539.7|32537|32532.2|46
1615519200000|2021-03-12 03:20:00|32538|32533.2|32555.5|32550.7|32555.5|32550.7|32537.5|32532.7|105
1615519500000|2021-03-12 03:25:00|32555|32550.2|32554.5|32549.7|32561|32556.2|32552.5|32547.7|99
1615519800000|2021-03-12 03:30:00|32555|32550.2|32546|32541.2|32563|32558.2|32545|32540.2|90
1615520100000|2021-03-12 03:35:00|32546.5|32541.7|32558.5|32553.7|32559|32554.2|32544|32539.2|52
1615520400000|2021-03-12 03:40:00|32559|32554.2|32558|32553.2|32560|32555.2|32552|32547.2|28
1615520700000|2021-03-12 03:45:00|32557.5|32552.7|32565.5|32560.7|32567.5|32562.7|32552.5|32547.7|67
1615521000000|2021-03-12 03:50:00|32565|32560.2|32575|32570.2|32579|32574.2|32563.5|32558.7|100
1615521300000|2021-03-12 03:55:00|32575.5|32570.7|32578.5|32573.7|32580|32575.2|32572|32567.2|66
1615521600000|2021-03-12 04:00:00|32579|32574.2|32581.5|32576.7|32586.5|32581.7|32578|32573.2|110
1615521900000|2021-03-12 04:05:00|32582|32577.2|32571|32566.2|32583.5|32578.7|32570.5|32565.7|42
1615522200000|2021-03-12 04:10:00|32570.5|32565.7|32579|32574.2|32581|32576.2|32567.5|32562.7|73
1615522500000|2021-03-12 04:15:00|32578.5|32573.7|32573|32568.2|32578.5|32573.7|32568.5|32563.7|38
1615522800000|2021-03-12 04:20:00|32572.5|32567.7|32573.5|32568.7|32582|32577.2|32570.5|32565.7|36
1615523100000|2021-03-12 04:25:00|32574|32569.2|32581.5|32576.7|32582|32577.2|32573.5|32568.7|29
1615523400000|2021-03-12 04:30:00|32582|32577.2|32586.5|32581.7|32587.5|32582.7|32581.5|32576.7|88
1615523700000|2021-03-12 04:35:00|32586|32581.2|32584.5|32579.7|32586.5|32581.7|32579|32574.2|67
1615524000000|2021-03-12 04:40:00|32584|32579.2|32587.5|32582.7|32588.5|32583.7|32579.5|32574.7|83
1615524300000|2021-03-12 04:45:00|32588|32583.2|32584|32579.2|32588|32583.2|32580.5|32575.7|43
1615524600000|2021-03-12 04:50:00|32583.5|32578.7|32584|32579.2|32587.5|32582.7|32582|32577.2|40
1615524900000|2021-03-12 04:55:00|32584.5|32579.7|32591.5|32586.7|32592|32587.2|32584|32579.2|75
1615525200000|2021-03-12 05:00:00|32591|32586.2|32590.5|32585.7|32595|32590.2|32584.5|32579.7|138
1615525500000|2021-03-12 05:05:00|32590|32585.2|32575|32570.2|32593.5|32588.7|32574.5|32569.7|41
1615525800000|2021-03-12 05:10:00|32574.5|32569.7|32578|32573.2|32581|32576.2|32566.5|32561.7|69
1615526100000|2021-03-12 05:15:00|32577.5|32572.7|32575|32570.2|32578.5|32573.7|32567|32562.2|79
1615526400000|2021-03-12 05:20:00|32574.5|32569.7|32571.5|32566.7|32575.5|32570.7|32565|32560.2|67
1615526700000|2021-03-12 05:25:00|32572|32567.2|32568|32563.2|32573|32568.2|32566|32561.2|73
1615527000000|2021-03-12 05:30:00|32567.5|32562.7|32568|32563.2|32572|32567.2|32561.5|32556.7|48
1615527300000|2021-03-12 05:35:00|32567.5|32562.7|32570|32565.2|32572|32567.2|32563.5|32558.7|51
1615527600000|2021-03-12 05:40:00|32569.5|32564.7|32566|32561.2|32571|32566.2|32563|32558.2|100
1615527900000|2021-03-12 05:45:00|32565|32560.2|32565.5|32560.7|32575|32570.2|32562.5|32557.7|45
1615528200000|2021-03-12 05:50:00|32565|32560.2|32558.5|32553.7|32575.5|32570.7|32557|32552.2|138
1615528500000|2021-03-12 05:55:00|32559|32554.2|32554.5|32549.7|32559.5|32554.7|32549|32544.2|153
1615528800000|2021-03-12 06:00:00|32555|32550.2|32560.5|32555.7|32562|32557.2|32550|32545.2|110
1615529100000|2021-03-12 06:05:00|32560|32555.2|32564|32559.2|32567|32562.2|32558|32553.2|80
1615529400000|2021-03-12 06:10:00|32563.5|32558.7|32545.5|32540.7|32565|32560.2|32540|32535.2|146
1615529700000|2021-03-12 06:15:00|32546|32541.2|32550|32545.2|32557|32552.2|32539.5|32534.7|152
1615530000000|2021-03-12 06:20:00|32550.5|32545.7|32543.5|32538.7|32550.5|32545.7|32537|32532.2|144
1615530300000|2021-03-12 06:25:00|32543|32538.2|32550|32545.2|32553.5|32548.7|32540.5|32535.7|81
1615530600000|2021-03-12 06:30:00|32550.5|32545.7|32559|32554.2|32559|32554.2|32543|32538.2|123
1615530900000|2021-03-12 06:35:00|32558.5|32553.7|32563|32558.2|32570|32565.2|32556|32551.2|122
1615531200000|2021-03-12 06:40:00|32563.5|32558.7|32563|32558.2|32567.5|32562.7|32562|32557.2|120
1615531500000|2021-03-12 06:45:00|32563.5|32558.7|32557.5|32552.7|32566.5|32561.7|32556.5|32551.7|102
1615531800000|2021-03-12 06:50:00|32557|32552.2|32563|32558.2|32568|32563.2|32556.5|32551.7|320
1615532100000|2021-03-12 06:55:00|32563.5|32558.7|32555.5|32550.7|32566|32561.2|32553.5|32548.7|105
1615532400000|2021-03-12 07:00:00|32554.9|32551.3|32555.4|32551.8|32565.9|32562.3|32548.4|32544.8|209
1615532700000|2021-03-12 07:05:00|32555.9|32552.3|32535.9|32532.3|32556.9|32553.3|32534.4|32530.8|205
1615533000000|2021-03-12 07:10:00|32535.4|32531.8|32528.4|32524.8|32535.9|32532.3|32521.9|32518.3|318
1615533300000|2021-03-12 07:15:00|32527.9|32524.3|32510.9|32507.3|32527.9|32524.3|32508.4|32504.8|431
1615533600000|2021-03-12 07:20:00|32511.4|32507.8|32504.4|32500.8|32511.4|32507.8|32494.4|32490.8|298
1615533900000|2021-03-12 07:25:00|32502.9|32499.3|32496.9|32493.3|32508.4|32504.8|32495.9|32492.3|263
1615534200000|2021-03-12 07:30:00|32497.4|32493.8|32497.4|32493.8|32501.9|32498.3|32476.9|32473.3|349
1615534500000|2021-03-12 07:35:00|32496.9|32493.3|32480.9|32477.3|32502.9|32499.3|32472.9|32469.3|234
1615534800000|2021-03-12 07:40:00|32481.4|32477.8|32486.4|32482.8|32503.4|32499.8|32481.4|32477.8|317
1615535100000|2021-03-12 07:45:00|32486.9|32483.3|32504.4|32500.8|32513.9|32510.3|32484.4|32480.8|292
1615535400000|2021-03-12 07:50:00|32504.9|32501.3|32504.9|32501.3|32511.9|32508.3|32495.4|32491.8|177
1615535700000|2021-03-12 07:55:00|32504.4|32500.8|32506.4|32502.8|32512.9|32509.3|32496.4|32492.8|196
1615536000000|2021-03-12 08:00:00|32507.9|32504.3|32480.9|32477.3|32523.4|32519.8|32480.9|32477.3|541
1615536300000|2021-03-12 08:05:00|32481.4|32477.8|32497.9|32494.3|32503.4|32499.8|32461.9|32458.3|720
1615536600000|2021-03-12 08:10:00|32497.4|32493.8|32486.9|32483.3|32500.9|32497.3|32462.4|32458.8|499
1615536900000|2021-03-12 08:15:00|32487.4|32483.8|32477.4|32473.8|32501.9|32498.3|32472.9|32469.3|358
1615537200000|2021-03-12 08:20:00|32476.9|32473.3|32495.9|32492.3|32496.9|32493.3|32467.9|32464.3|322
1615537500000|2021-03-12 08:25:00|32496.4|32492.8|32494.9|32491.3|32503.9|32500.3|32480.4|32476.8|306
1615537800000|2021-03-12 08:30:00|32494.4|32490.8|32453.9|32450.3|32494.9|32491.3|32453.4|32449.8|366
1615538100000|2021-03-12 08:35:00|32453.4|32449.8|32432.9|32429.3|32469.9|32466.3|32431.9|32428.3|457
1615538400000|2021-03-12 08:40:00|32433.4|32429.8|32449.4|32445.8|32453.9|32450.3|32433.4|32429.8|312
1615538700000|2021-03-12 08:45:00|32449.9|32446.3|32421.9|32418.3|32463.4|32459.8|32418.4|32414.8|512
1615539000000|2021-03-12 08:50:00|32423.9|32420.3|32442.9|32439.3|32443.9|32440.3|32410.9|32407.3|688
1615539300000|2021-03-12 08:55:00|32442.4|32438.8|32427.9|32424.3|32446.9|32443.3|32420.9|32417.3|362
1615539600000|2021-03-12 09:00:00|32425.9|32422.3|32418.9|32415.3|32429.4|32425.8|32405.9|32402.3|503
1615539900000|2021-03-12 09:05:00|32419.4|32415.8|32455.4|32451.8|32456.4|32452.8|32419.4|32415.8|285
1615540200000|2021-03-12 09:10:00|32454.9|32451.3|32431.4|32427.8|32458.4|32454.8|32430.4|32426.8|324
1615540500000|2021-03-12 09:15:00|32431.9|32428.3|32428.4|32424.8|32440.4|32436.8|32418.4|32414.8|278
1615540800000|2021-03-12 09:20:00|32427.9|32424.3|32399.4|32395.8|32430.4|32426.8|32396.4|32392.8|383
1615541100000|2021-03-12 09:25:00|32398.9|32395.3|32401.9|32398.3|32413.4|32409.8|32393.4|32389.8|342
1615541400000|2021-03-12 09:30:00|32401.4|32397.8|32433.4|32429.8|32436.4|32432.8|32396.4|32392.8|367
1615541700000|2021-03-12 09:35:00|32432.9|32429.3|32421.9|32418.3|32434.4|32430.8|32419.9|32416.3|240
1615542000000|2021-03-12 09:40:00|32422.4|32418.8|32432.9|32429.3|32434.4|32430.8|32413.4|32409.8|381
1615542300000|2021-03-12 09:45:00|32432.4|32428.8|32450.9|32447.3|32459.9|32456.3|32429.4|32425.8|326
1615542600000|2021-03-12 09:50:00|32450.4|32446.8|32442.4|32438.8|32454.4|32450.8|32437.9|32434.3|285
1615542900000|2021-03-12 09:55:00|32442.9|32439.3|32467.9|32464.3|32469.9|32466.3|32439.9|32436.3|139
1615543200000|2021-03-12 10:00:00|32468.4|32464.8|32453.9|32450.3|32480.4|32476.8|32453.9|32450.3|298
1615543500000|2021-03-12 10:05:00|32454.9|32451.3|32456.9|32453.3|32459.9|32456.3|32445.4|32441.8|205
1615543800000|2021-03-12 10:10:00|32457.4|32453.8|32455.9|32452.3|32459.9|32456.3|32447.4|32443.8|113
1615544100000|2021-03-12 10:15:00|32455.4|32451.8|32444.9|32441.3|32455.9|32452.3|32443.4|32439.8|71
1615544400000|2021-03-12 10:20:00|32444.4|32440.8|32445.9|32442.3|32451.9|32448.3|32433.9|32430.3|189
1615544700000|2021-03-12 10:25:00|32446.4|32442.8|32453.4|32449.8|32454.9|32451.3|32439.4|32435.8|142
1615545000000|2021-03-12 10:30:00|32452.9|32449.3|32478.4|32474.8|32478.9|32475.3|32448.4|32444.8|244
1615545300000|2021-03-12 10:35:00|32478.9|32475.3|32470.9|32467.3|32482.9|32479.3|32465.4|32461.8|273
1615545600000|2021-03-12 10:40:00|32470.4|32466.8|32483.4|32479.8|32485.4|32481.8|32462.9|32459.3|244
1615545900000|2021-03-12 10:45:00|32483.9|32480.3|32484.9|32481.3|32491.4|32487.8|32480.4|32476.8|271
1615546200000|2021-03-12 10:50:00|32485.4|32481.8|32471.4|32467.8|32489.4|32485.8|32468.4|32464.8|130
1615546500000|2021-03-12 10:55:00|32470.4|32466.8|32476.4|32472.8|32483.4|32479.8|32468.4|32464.8|135
1615546800000|2021-03-12 11:00:00|32477.9|32474.3|32462.9|32459.3|32478.4|32474.8|32447.4|32443.8|257
1615547100000|2021-03-12 11:05:00|32462.4|32458.8|32472.9|32469.3|32476.4|32472.8|32450.9|32447.3|110
1615547400000|2021-03-12 11:10:00|32471.9|32468.3|32469.4|32465.8|32478.4|32474.8|32464.9|32461.3|179
1615547700000|2021-03-12 11:15:00|32469.9|32466.3|32467.9|32464.3|32472.9|32469.3|32452.4|32448.8|128
1615548000000|2021-03-12 11:20:00|32468.4|32464.8|32456.9|32453.3|32471.9|32468.3|32454.4|32450.8|116
1615548300000|2021-03-12 11:25:00|32456.4|32452.8|32453.4|32449.8|32467.4|32463.8|32445.9|32442.3|234
1615548600000|2021-03-12 11:30:00|32452.9|32449.3|32466.4|32462.8|32468.4|32464.8|32448.4|32444.8|198
1615548900000|2021-03-12 11:35:00|32466.9|32463.3|32470.9|32467.3|32470.9|32467.3|32460.4|32456.8|102
1615549200000|2021-03-12 11:40:00|32470.4|32466.8|32460.9|32457.3|32478.4|32474.8|32457.4|32453.8|269
1615549500000|2021-03-12 11:45:00|32461.9|32458.3|32459.4|32455.8|32464.9|32461.3|32444.9|32441.3|154
1615549800000|2021-03-12 11:50:00|32459.9|32456.3|32474.4|32470.8|32476.9|32473.3|32453.4|32449.8|121
1615550100000|2021-03-12 11:55:00|32473.9|32470.3|32466.9|32463.3|32481.9|32478.3|32458.4|32454.8|229
1615550400000|2021-03-12 12:00:00|32467.9|32464.3|32488.4|32484.8|32491.4|32487.8|32458.9|32455.3|308
1615550700000|2021-03-12 12:05:00|32487.9|32484.3|32501.9|32498.3|32502.9|32499.3|32482.9|32479.3|171
1615551000000|2021-03-12 12:10:00|32502.4|32498.8|32506.9|32503.3|32509.9|32506.3|32496.9|32493.3|193
1615551300000|2021-03-12 12:15:00|32507.4|32503.8|32501.9|32498.3|32518.9|32515.3|32498.9|32495.3|352
1615551600000|2021-03-12 12:20:00|32501.4|32497.8|32496.4|32492.8|32506.9|32503.3|32493.4|32489.8|170
1615551900000|2021-03-12 12:25:00|32495.9|32492.3|32482.4|32478.8|32501.4|32497.8|32481.9|32478.3|173
1615552200000|2021-03-12 12:30:00|32481.9|32478.3|32484.9|32481.3|32487.9|32484.3|32479.9|32476.3|149
1615552500000|2021-03-12 12:35:00|32488.4|32484.8|32498.9|32495.3|32505.9|32502.3|32486.9|32483.3|209
1615552800000|2021-03-12 12:40:00|32498.4|32494.8|32511.4|32507.8|32515.4|32511.8|32494.9|32491.3|203
1615553100000|2021-03-12 12:45:00|32510.9|32507.3|32535.4|32531.8|32535.9|32532.3|32510.4|32506.8|226
1615553400000|2021-03-12 12:50:00|32535.9|32532.3|32544.4|32540.8|32544.4|32540.8|32524.4|32520.8|337
1615553700000|2021-03-12 12:55:00|32544.9|32541.3|32550.4|32546.8|32550.4|32546.8|32541.9|32538.3|257
1615554000000|2021-03-12 13:00:00|32549.4|32545.8|32583.4|32579.8|32583.4|32579.8|32549.4|32545.8|669
1615554300000|2021-03-12 13:05:00|32582.9|32579.3|32552.4|32548.8|32589.4|32585.8|32550.9|32547.3|806
1615554600000|2021-03-12 13:10:00|32552.9|32549.3|32551.9|32548.3|32558.4|32554.8|32542.9|32539.3|650
1615554900000|2021-03-12 13:15:00|32551.4|32547.8|32561.9|32558.3|32571.4|32567.8|32546.9|32543.3|558
1615555200000|2021-03-12 13:20:00|32561.4|32557.8|32548.9|32545.3|32578.4|32574.8|32548.9|32545.3|374
1615555500000|2021-03-12 13:25:00|32549.4|32545.8|32552.9|32549.3|32560.9|32557.3|32546.9|32543.3|188
1615555800000|2021-03-12 13:30:00|32552.4|32548.8|32547.4|32543.8|32565.4|32561.8|32540.9|32537.3|264
1615556100000|2021-03-12 13:35:00|32547.9|32544.3|32555.9|32552.3|32558.9|32555.3|32537.9|32534.3|247
1615556400000|2021-03-12 13:40:00|32555.4|32551.8|32539.9|32536.3|32562.9|32559.3|32539.9|32536.3|245
1615556700000|2021-03-12 13:45:00|32539.4|32535.8|32531.9|32528.3|32543.4|32539.8|32524.9|32521.3|343
1615557000000|2021-03-12 13:50:00|32531.4|32527.8|32537.9|32534.3|32539.4|32535.8|32515.4|32511.8|615
1615557300000|2021-03-12 13:55:00|32538.4|32534.8|32519.9|32516.3|32540.4|32536.8|32518.4|32514.8|217
1615557600000|2021-03-12 14:00:00|32519.4|32515.8|32511.4|32507.8|32536.4|32532.8|32510.9|32507.3|380
1615557900000|2021-03-12 14:05:00|32511.9|32508.3|32529.4|32525.8|32535.4|32531.8|32510.4|32506.8|367
1615558200000|2021-03-12 14:10:00|32530.9|32527.3|32506.9|32503.3|32532.4|32528.8|32504.9|32501.3|386
1615558500000|2021-03-12 14:15:00|32507.4|32503.8|32500.9|32497.3|32516.4|32512.8|32494.4|32490.8|1151
1615558800000|2021-03-12 14:20:00|32501.4|32497.8|32517.9|32514.3|32517.9|32514.3|32497.9|32494.3|418
1615559100000|2021-03-12 14:25:00|32518.4|32514.8|32521.4|32517.8|32531.4|32527.8|32514.4|32510.8|1462
1615559400000|2021-03-12 14:30:00|32520.8|32518.4|32540.8|32538.4|32558.3|32555.9|32499.8|32497.4|2636
1615559700000|2021-03-12 14:35:00|32541.8|32539.4|32588.8|32586.4|32598.3|32595.9|32525.8|32523.4|3062
1615560000000|2021-03-12 14:40:00|32588.3|32585.9|32616.3|32613.9|32627.3|32624.9|32585.3|32582.9|2436
1615560300000|2021-03-12 14:45:00|32618.8|32616.4|32592.3|32589.9|32627.3|32624.9|32588.8|32586.4|1523
1615560600000|2021-03-12 14:50:00|32592.8|32590.4|32610.8|32608.4|32614.3|32611.9|32587.8|32585.4|879
1615560900000|2021-03-12 14:55:00|32610.3|32607.9|32624.8|32622.4|32625.8|32623.4|32608.3|32605.9|2023
1615561200000|2021-03-12 15:00:00|32623.3|32620.9|32646.3|32643.9|32650.8|32648.4|32598.8|32596.4|1391
1615561500000|2021-03-12 15:05:00|32646.8|32644.4|32634.3|32631.9|32655.8|32653.4|32621.3|32618.9|1315
1615561800000|2021-03-12 15:10:00|32635.9|32633.5|32623.9|32621.5|32643.9|32641.5|32599.9|32597.5|2400
1615562100000|2021-03-12 15:15:00|32623.4|32621|32645.9|32643.5|32648.4|32646|32606.9|32604.5|1437
1615562400000|2021-03-12 15:20:00|32642.4|32640|32616.4|32614|32645.9|32643.5|32613.9|32611.5|1304
1615562700000|2021-03-12 15:25:00|32617.9|32615.5|32597.9|32595.5|32618.9|32616.5|32574.4|32572|1107
1615563000000|2021-03-12 15:30:00|32597.4|32595|32602.9|32600.5|32609.4|32607|32571.9|32569.5|1481
1615563300000|2021-03-12 15:35:00|32603.4|32601|32639.9|32637.5|32641.4|32639|32584.4|32582|999
1615563600000|2021-03-12 15:40:00|32639.4|32637|32644.4|32642|32650.9|32648.5|32630.4|32628|709
1615563900000|2021-03-12 15:45:00|32643.9|32641.5|32676.4|32674|32679.4|32677|32635.4|32633|1349
1615564200000|2021-03-12 15:50:00|32675.9|32673.5|32631.4|32629|32678.9|32676.5|32607.9|32605.5|1812
1615564500000|2021-03-12 15:55:00|32630.9|32628.5|32640.4|32638|32652.9|32650.5|32624.9|32622.5|1509
1615564800000|2021-03-12 16:00:00|32639.4|32637|32590.9|32588.5|32645.9|32643.5|32585.4|32583|1418
1615565100000|2021-03-12 16:05:00|32590.4|32588|32618.4|32616|32630.9|32628.5|32587.4|32585|882
1615565400000|2021-03-12 16:10:00|32618.9|32616.5|32634.9|32632.5|32646.4|32644|32613.9|32611.5|952
1615565700000|2021-03-12 16:15:00|32635.4|32633|32614.9|32612.5|32649.4|32647|32613.4|32611|966
1615566000000|2021-03-12 16:20:00|32615.4|32613|32627.9|32625.5|32642.4|32640|32613.4|32611|1314
1615566300000|2021-03-12 16:25:00|32628.4|32626|32634.9|32632.5|32636.9|32634.5|32616.4|32614|871
1615566600000|2021-03-12 16:30:00|32635.4|32633|32644.9|32642.5|32659.4|32657|32633.9|32631.5|2422
1615566900000|2021-03-12 16:35:00|32645.9|32643.5|32627.9|32625.5|32649.9|32647.5|32621.4|32619|566
1615567200000|2021-03-12 16:40:00|32628.4|32626|32633.9|32631.5|32640.9|32638.5|32616.9|32614.5|641
1615567500000|2021-03-12 16:45:00|32633.4|32631|32633.9|32631.5|32636.9|32634.5|32623.9|32621.5|462
1615567800000|2021-03-12 16:50:00|32633.4|32631|32630.9|32628.5|32645.4|32643|32628.4|32626|352
1615568100000|2021-03-12 16:55:00|32632.9|32630.5|32638.9|32636.5|32640.9|32638.5|32626.9|32624.5|741
1615568400000|2021-03-12 17:00:00|32639.4|32637|32624.9|32622.5|32646.9|32644.5|32612.9|32610.5|449
1615568700000|2021-03-12 17:05:00|32623.4|32621|32631.4|32629|32633.4|32631|32616.4|32614|237
1615569000000|2021-03-12 17:10:00|32630.9|32628.5|32646.4|32644|32646.4|32644|32622.4|32620|386
1615569300000|2021-03-12 17:15:00|32646.9|32644.5|32659.9|32657.5|32663.4|32661|32645.9|32643.5|552
1615569600000|2021-03-12 17:20:00|32659.4|32657|32648.9|32646.5|32661.9|32659.5|32639.4|32637|405
1615569900000|2021-03-12 17:25:00|32649.4|32647|32653.4|32651|32658.4|32656|32638.4|32636|745
1615570200000|2021-03-12 17:30:00|32653.9|32651.5|32654.9|32652.5|32663.4|32661|32649.9|32647.5|366
1615570500000|2021-03-12 17:35:00|32653.9|32651.5|32660.9|32658.5|32663.9|32661.5|32647.4|32645|301
1615570800000|2021-03-12 17:40:00|32660.8|32658.4|32655.3|32652.9|32664.3|32661.9|32648.8|32646.4|382
1615571100000|2021-03-12 17:45:00|32654.8|32652.4|32668.8|32666.4|32676.8|32674.4|32654.8|32652.4|1010
1615571400000|2021-03-12 17:50:00|32668.3|32665.9|32653.8|32651.4|32668.8|32666.4|32636.3|32633.9|823
1615571700000|2021-03-12 17:55:00|32654.3|32651.9|32644.3|32641.9|32656.3|32653.9|32640.3|32637.9|193
1615572000000|2021-03-12 18:00:00|32643.8|32641.4|32640.3|32637.9|32646.3|32643.9|32626.8|32624.4|424
1615572300000|2021-03-12 18:05:00|32640.8|32638.4|32651.3|32648.9|32662.8|32660.4|32640.3|32637.9|215
1615572600000|2021-03-12 18:10:00|32651.8|32649.4|32664.8|32662.4|32670.3|32667.9|32643.8|32641.4|1251
1615572900000|2021-03-12 18:15:00|32664.3|32661.9|32676.3|32673.9|32676.8|32674.4|32657.8|32655.4|310
1615573200000|2021-03-12 18:20:00|32675.8|32673.4|32667.8|32665.4|32683.3|32680.9|32665.3|32662.9|316
1615573500000|2021-03-12 18:25:00|32667.3|32664.9|32686.8|32684.4|32690.8|32688.4|32666.3|32663.9|830
1615573800000|2021-03-12 18:30:00|32686.3|32683.9|32693.8|32691.4|32694.8|32692.4|32685.3|32682.9|311
1615574100000|2021-03-12 18:35:00|32694.3|32691.9|32696.8|32694.4|32698.8|32696.4|32681.8|32679.4|397
1615574400000|2021-03-12 18:40:00|32697.3|32694.9|32699.8|32697.4|32699.8|32697.4|32690.8|32688.4|235
1615574700000|2021-03-12 18:45:00|32699.3|32696.9|32680.8|32678.4|32702.3|32699.9|32673.8|32671.4|384
1615575000000|2021-03-12 18:50:00|32680.3|32677.9|32697.8|32695.4|32702.3|32699.9|32679.8|32677.4|583
1615575300000|2021-03-12 18:55:00|32698.3|32695.9|32683.8|32681.4|32703.3|32700.9|32681.8|32679.4|242
1615575600000|2021-03-12 19:00:00|32685.8|32683.4|32681.3|32678.9|32707.3|32704.9|32681.3|32678.9|423
1615575900000|2021-03-12 19:05:00|32682.3|32679.9|32704.8|32702.4|32711.3|32708.9|32681.3|32678.9|361
1615576200000|2021-03-12 19:10:00|32704.3|32701.9|32718.3|32715.9|32721.3|32718.9|32695.3|32692.9|447
1615576500000|2021-03-12 19:15:00|32717.8|32715.4|32717.3|32714.9|32719.3|32716.9|32703.8|32701.4|665
1615576800000|2021-03-12 19:20:00|32716.8|32714.4|32715.3|32712.9|32719.8|32717.4|32706.3|32703.9|397
1615577100000|2021-03-12 19:25:00|32714.8|32712.4|32710.8|32708.4|32717.8|32715.4|32706.3|32703.9|233
1615577400000|2021-03-12 19:30:00|32711.3|32708.9|32709.8|32707.4|32719.8|32717.4|32706.8|32704.4|468
1615577700000|2021-03-12 19:35:00|32709.3|32706.9|32702.3|32699.9|32712.3|32709.9|32697.8|32695.4|358
1615578000000|2021-03-12 19:40:00|32702.8|32700.4|32727.8|32725.4|32728.8|32726.4|32702.3|32699.9|443
1615578300000|2021-03-12 19:45:00|32726.8|32724.4|32732.8|32730.4|32737.8|32735.4|32719.8|32717.4|634
1615578600000|2021-03-12 19:50:00|32732.3|32729.9|32717.8|32715.4|32738.3|32735.9|32717.3|32714.9|299
1615578900000|2021-03-12 19:55:00|32718.3|32715.9|32724.8|32722.4|32726.3|32723.9|32713.8|32711.4|1870
1615579200000|2021-03-12 20:00:00|32725.3|32722.9|32712.8|32710.4|32733.3|32730.9|32711.3|32708.9|258
1615579500000|2021-03-12 20:05:00|32713.3|32710.9|32713.8|32711.4|32720.8|32718.4|32709.8|32707.4|187
1615579800000|2021-03-12 20:10:00|32713.3|32710.9|32701.8|32699.4|32713.3|32710.9|32697.8|32695.4|500
1615580100000|2021-03-12 20:15:00|32702.3|32699.9|32716.3|32713.9|32720.8|32718.4|32702.3|32699.9|222
1615580400000|2021-03-12 20:20:00|32716.2|32713.8|32731.7|32729.3|32733.2|32730.8|32712.2|32709.8|1729
1615580700000|2021-03-12 20:25:00|32731.2|32728.8|32731.7|32729.3|32738.2|32735.8|32723.2|32720.8|424
1615581000000|2021-03-12 20:30:00|32732.2|32729.8|32743.2|32740.8|32743.2|32740.8|32732.2|32729.8|450
1615581300000|2021-03-12 20:35:00|32742.7|32740.3|32760.7|32758.3|32775.2|32772.8|32742.7|32740.3|682
1615581600000|2021-03-12 20:40:00|32761.2|32758.8|32770.7|32768.3|32774.2|32771.8|32760.7|32758.3|526
1615581900000|2021-03-12 20:45:00|32771.2|32768.8|32788.7|32786.3|32793.2|32790.8|32769.2|32766.8|795
1615582200000|2021-03-12 20:50:00|32786.2|32783.8|32761.2|32758.8|32789.7|32787.3|32755.7|32753.3|1426
1615582500000|2021-03-12 20:55:00|32762.2|32759.8|32779.7|32777.3|32796.2|32793.8|32762.2|32759.8|1691
1615582800000|2021-03-12 21:00:00|32780.9|32776.1|32813.4|32808.6|32827.9|32823.1|32776.9|32772.1|907
1615583100000|2021-03-12 21:05:00|32812.9|32808.1|32803.4|32798.6|32815.4|32810.6|32802.4|32797.6|440
1615583400000|2021-03-12 21:10:00|32803.9|32799.1|32801.6|32791.8|32805.4|32800.6|32788.4|32783.6|398
1615583700000|2021-03-12 21:15:00|32801.5|32791.7|32807.1|32797.3|32810.3|32800.5|32801.5|32791.7|0
1615584000000|2021-03-12 21:20:00|32807.2|32797.4|32810.1|32800.3|32811|32801.2|32805.9|32796.1|0
1615584300000|2021-03-12 21:25:00|32809.8|32800|32818.7|32808.9|32819.9|32810.1|32804.6|32794.8|0
1615584600000|2021-03-12 21:30:00|32800.9|32796.1|32798.9|32794.1|32804.9|32800.1|32781.9|32777.1|318
1615584900000|2021-03-12 21:35:00|32797.9|32793.1|32799.9|32795.1|32804.9|32800.1|32795.9|32791.1|99
1615585200000|2021-03-12 21:40:00|32802.9|32798.1|32803.9|32799.1|32807.9|32803.1|32800.9|32796.1|104
1615585500000|2021-03-12 21:45:00|32799.9|32795.1|32796.9|32792.1|32805.9|32801.1|32794.9|32790.1|263
1615585800000|2021-03-12 21:50:00|32795.9|32791.1|32804.9|32800.1|32810.9|32806.1|32795.9|32791.1|337
1615586100000|2021-03-12 21:55:00|32806.9|32802.1|32808.8|32799|32808.8|32803.1|32796.9|32792.1|330
1615586400000|2021-03-12 22:00:00|32808.8|32799|32808.8|32799|32808.8|32799|32808.8|32799|0
1615759200000|2021-03-14 22:00:00|32854.9|32850.1|32886.4|32881.6|32886.9|32882.1|32831.9|32827.1|522
1615759500000|2021-03-14 22:05:00|32885.9|32881.1|32874.9|32870.1|32886.4|32881.6|32868.9|32864.1|224
1615759800000|2021-03-14 22:10:00|32874.4|32869.6|32861.4|32856.6|32874.9|32870.1|32846.4|32841.6|211
1615760100000|2021-03-14 22:15:00|32860.9|32856.1|32849.4|32844.6|32864.9|32860.1|32844.4|32839.6|75
1615760400000|2021-03-14 22:20:00|32848.9|32844.1|32861.4|32856.6|32870.4|32865.6|32847.9|32843.1|120
1615760700000|2021-03-14 22:25:00|32860.9|32856.1|32855.9|32851.1|32863.4|32858.6|32854.4|32849.6|33
1615761000000|2021-03-14 22:30:00|32856.4|32851.6|32832.9|32828.1|32862.9|32858.1|32819.4|32814.6|221
1615761300000|2021-03-14 22:35:00|32832.4|32827.6|32848.4|32843.6|32848.4|32843.6|32832.4|32827.6|51
1615761600000|2021-03-14 22:40:00|32848.9|32844.1|32841.9|32837.1|32848.9|32844.1|32837.9|32833.1|65
1615761900000|2021-03-14 22:45:00|32842.4|32837.6|32836.9|32832.1|32844.4|32839.6|32835.4|32830.6|19
1615762200000|2021-03-14 22:50:00|32836.4|32831.6|32835.4|32830.6|32839.9|32835.1|32831.4|32826.6|28
1615762500000|2021-03-14 22:55:00|32835.9|32831.1|32856.4|32851.6|32859.9|32855.1|32835.4|32830.6|39
1615762800000|2021-03-14 23:00:00|32856.9|32852.1|32867.9|32863.1|32871.9|32867.1|32853.4|32848.6|91
1615763100000|2021-03-14 23:05:00|32866.9|32862.1|32877.4|32872.6|32877.4|32872.6|32859.9|32855.1|155
1615763400000|2021-03-14 23:10:00|32877.9|32873.1|32887.9|32883.1|32898.4|32893.6|32876.9|32872.1|249
1615763700000|2021-03-14 23:15:00|32886.9|32882.1|32876.9|32872.1|32890.9|32886.1|32876.9|32872.1|88
1615764000000|2021-03-14 23:20:00|32877.4|32872.6|32882.4|32877.6|32886.9|32882.1|32875.9|32871.1|72
1615764300000|2021-03-14 23:25:00|32882.9|32878.1|32887.4|32882.6|32895.4|32890.6|32879.9|32875.1|45
1615764600000|2021-03-14 23:30:00|32887.9|32883.1|32895.9|32891.1|32897.9|32893.1|32878.9|32874.1|130
1615764900000|2021-03-14 23:35:00|32896.4|32891.6|32907.9|32903.1|32911.9|32907.1|32887.9|32883.1|108
1615765200000|2021-03-14 23:40:00|32906.9|32902.1|32902.9|32898.1|32912.4|32907.6|32901.4|32896.6|107
1615765500000|2021-03-14 23:45:00|32903.4|32898.6|32912.4|32907.6|32913.4|32908.6|32893.4|32888.6|93
1615765800000|2021-03-14 23:50:00|32911.9|32907.1|32902.9|32898.1|32915.4|32910.6|32900.9|32896.1|105
1615766100000|2021-03-14 23:55:00|32903.4|32898.6|32897.9|32893.1|32903.9|32899.1|32894.4|32889.6|42
1615766400000|2021-03-15 00:00:00|32897.4|32892.6|32885.4|32880.6|32900.4|32895.6|32877.4|32872.6|106
1615766700000|2021-03-15 00:05:00|32884.9|32880.1|32888.4|32883.6|32899.9|32895.1|32880.9|32876.1|53
1615767000000|2021-03-15 00:10:00|32887.9|32883.1|32891.9|32887.1|32899.4|32894.6|32885.9|32881.1|45
1615767300000|2021-03-15 00:15:00|32891.4|32886.6|32885.9|32881.1|32894.9|32890.1|32881.9|32877.1|61
1615767600000|2021-03-15 00:20:00|32885.4|32880.6|32884.4|32879.6|32885.9|32881.1|32868.4|32863.6|213
1615767900000|2021-03-15 00:25:00|32883.9|32879.1|32888.9|32884.1|32893.4|32888.6|32879.4|32874.6|58
1615768200000|2021-03-15 00:30:00|32889.4|32884.6|32901.9|32897.1|32902.9|32898.1|32884.9|32880.1|102
1615768500000|2021-03-15 00:35:00|32902.4|32897.6|32881.9|32877.1|32903.4|32898.6|32875.9|32871.1|93
1615768800000|2021-03-15 00:40:00|32881.4|32876.6|32873.4|32868.6|32883.9|32879.1|32869.9|32865.1|22
1615769100000|2021-03-15 00:45:00|32873.9|32869.1|32853.9|32849.1|32880.4|32875.6|32852.4|32847.6|67
1615769400000|2021-03-15 00:50:00|32853.4|32848.6|32863.4|32858.6|32868.9|32864.1|32852.4|32847.6|29
1615769700000|2021-03-15 00:55:00|32862.9|32858.1|32867.9|32863.1|32868.9|32864.1|32857.4|32852.6|42
1615770000000|2021-03-15 01:00:00|32867.4|32862.6|32888.4|32883.6|32893.9|32889.1|32863.4|32858.6|95
1615770300000|2021-03-15 01:05:00|32887.9|32883.1|32890.4|32885.6|32895.9|32891.1|32886.9|32882.1|40
1615770600000|2021-03-15 01:10:00|32889.9|32885.1|32890.4|32885.6|32893.9|32889.1|32879.4|32874.6|64
1615770900000|2021-03-15 01:15:00|32890.9|32886.1|32897.4|32892.6|32902.9|32898.1|32888.4|32883.6|36
1615771200000|2021-03-15 01:20:00|32896.9|32892.1|32892.9|32888.1|32902.9|32898.1|32888.4|32883.6|49
1615771500000|2021-03-15 01:25:00|32892.4|32887.6|32894.4|32889.6|32901.4|32896.6|32885.9|32881.1|43
1615771800000|2021-03-15 01:30:00|32893.9|32889.1|32887.9|32883.1|32904.4|32899.6|32881.4|32876.6|36
1615772100000|2021-03-15 01:35:00|32887.4|32882.6|32875.9|32871.1|32887.4|32882.6|32874.9|32870.1|41
1615772400000|2021-03-15 01:40:00|32875.4|32870.6|32885.9|32881.1|32886.9|32882.1|32863.9|32859.1|65
1615772700000|2021-03-15 01:45:00|32886.4|32881.6|32890.4|32885.6|32893.9|32889.1|32880.9|32876.1|48
1615773000000|2021-03-15 01:50:00|32890.9|32886.1|32888.9|32884.1|32893.4|32888.6|32876.9|32872.1|22
1615773300000|2021-03-15 01:55:00|32889.4|32884.6|32891.9|32887.1|32894.4|32889.6|32876.9|32872.1|20
1615773600000|2021-03-15 02:00:00|32891.4|32886.6|32902.9|32898.1|32907.4|32902.6|32888.9|32884.1|84
1615773900000|2021-03-15 02:05:00|32904.4|32899.6|32902.4|32897.6|32905.4|32900.6|32899.9|32895.1|42
1615774200000|2021-03-15 02:10:00|32901.9|32897.1|32903.4|32898.6|32903.9|32899.1|32896.9|32892.1|31
1615774500000|2021-03-15 02:15:00|32902.9|32898.1|32894.4|32889.6|32904.4|32899.6|32889.4|32884.6|31
1615774800000|2021-03-15 02:20:00|32893.9|32889.1|32888.4|32883.6|32894.4|32889.6|32885.4|32880.6|26
1615775100000|2021-03-15 02:25:00|32888.9|32884.1|32883.4|32878.6|32890.4|32885.6|32880.9|32876.1|14
1615775400000|2021-03-15 02:30:00|32883.9|32879.1|32886.4|32881.6|32888.4|32883.6|32877.4|32872.6|34
1615775700000|2021-03-15 02:35:00|32885.9|32881.1|32870.4|32865.6|32885.9|32881.1|32870.4|32865.6|44
1615776000000|2021-03-15 02:40:00|32870.9|32866.1|32874.9|32870.1|32878.9|32874.1|32870.9|32866.1|37
1615776300000|2021-03-15 02:45:00|32875.4|32870.6|32867.4|32862.6|32879.9|32875.1|32867.4|32862.6|21
1615776600000|2021-03-15 02:50:00|32866.9|32862.1|32861.4|32856.6|32873.4|32868.6|32859.9|32855.1|46
1615776900000|2021-03-15 02:55:00|32861.9|32857.1|32866.4|32861.6|32871.4|32866.6|32860.4|32855.6|85
1615777200000|2021-03-15 03:00:00|32865.9|32861.1|32875.9|32871.1|32875.9|32871.1|32863.9|32859.1|31
1615777500000|2021-03-15 03:05:00|32875.4|32870.6|32855.4|32850.6|32875.9|32871.1|32849.9|32845.1|72
1615777800000|2021-03-15 03:10:00|32854.9|32850.1|32862.4|32857.6|32863.9|32859.1|32853.4|32848.6|23
1615778100000|2021-03-15 03:15:00|32861.9|32857.1|32850.9|32846.1|32865.9|32861.1|32848.9|32844.1|36
1615778400000|2021-03-15 03:20:00|32850.4|32845.6|32851.9|32847.1|32853.9|32849.1|32844.4|32839.6|40
1615778700000|2021-03-15 03:25:00|32851.4|32846.6|32853.9|32849.1|32858.9|32854.1|32846.4|32841.6|41
1615779000000|2021-03-15 03:30:00|32854.4|32849.6|32845.4|32840.6|32854.9|32850.1|32841.4|32836.6|122
1615779300000|2021-03-15 03:35:00|32844.9|32840.1|32849.4|32844.6|32852.9|32848.1|32841.9|32837.1|29
1615779600000|2021-03-15 03:40:00|32848.9|32844.1|32849.4|32844.6|32858.9|32854.1|32847.4|32842.6|23
1615779900000|2021-03-15 03:45:00|32849.9|32845.1|32851.4|32846.6|32853.4|32848.6|32846.4|32841.6|32
1615780200000|2021-03-15 03:50:00|32851.9|32847.1|32846.4|32841.6|32853.9|32849.1|32843.4|32838.6|15
1615780500000|2021-03-15 03:55:00|32845.9|32841.1|32848.9|32844.1|32854.4|32849.6|32842.4|32837.6|22
1615780800000|2021-03-15 04:00:00|32849.4|32844.6|32843.9|32839.1|32851.4|32846.6|32842.9|32838.1|24
1615781100000|2021-03-15 04:05:00|32843.4|32838.6|32817.9|32813.1|32845.4|32840.6|32816.9|32812.1|176
1615781400000|2021-03-15 04:10:00|32818.4|32813.6|32821.4|32816.6|32825.4|32820.6|32815.4|32810.6|76
1615781700000|2021-03-15 04:15:00|32820.9|32816.1|32828.9|32824.1|32831.4|32826.6|32820.4|32815.6|32
1615782000000|2021-03-15 04:20:00|32829.4|32824.6|32831.4|32826.6|32833.9|32829.1|32825.4|32820.6|38
1615782300000|2021-03-15 04:25:00|32830.9|32826.1|32835.4|32830.6|32836.4|32831.6|32830.4|32825.6|11
1615782600000|2021-03-15 04:30:00|32834.9|32830.1|32838.4|32833.6|32840.9|32836.1|32832.9|32828.1|15
1615782900000|2021-03-15 04:35:00|32837.9|32833.1|32835.4|32830.6|32837.9|32833.1|32826.4|32821.6|15
1615783200000|2021-03-15 04:40:00|32835.9|32831.1|32837.9|32833.1|32838.9|32834.1|32828.4|32823.6|9
1615783500000|2021-03-15 04:45:00|32837.4|32832.6|32840.9|32836.1|32843.9|32839.1|32836.9|32832.1|34
1615783800000|2021-03-15 04:50:00|32840.4|32835.6|32846.4|32841.6|32846.9|32842.1|32838.9|32834.1|6
1615784100000|2021-03-15 04:55:00|32846.9|32842.1|32841.9|32837.1|32848.9|32844.1|32841.4|32836.6|9
1615784400000|2021-03-15 05:00:00|32841.4|32836.6|32832.9|32828.1|32848.9|32844.1|32831.9|32827.1|29
1615784700000|2021-03-15 05:05:00|32832.4|32827.6|32823.4|32818.6|32832.9|32828.1|32821.9|32817.1|46
1615785000000|2021-03-15 05:10:00|32822.9|32818.1|32816.9|32812.1|32827.9|32823.1|32814.4|32809.6|27
1615785300000|2021-03-15 05:15:00|32817.4|32812.6|32825.9|32821.1|32826.9|32822.1|32808.9|32804.1|152
1615785600000|2021-03-15 05:20:00|32825.4|32820.6|32828.4|32823.6|32830.4|32825.6|32816.4|32811.6|64
1615785900000|2021-03-15 05:25:00|32827.9|32823.1|32821.9|32817.1|32829.9|32825.1|32816.9|32812.1|100
1615786200000|2021-03-15 05:30:00|32822.4|32817.6|32801.9|32797.1|32822.9|32818.1|32801.4|32796.6|160
1615786500000|2021-03-15 05:35:00|32802.4|32797.6|32812.9|32808.1|32813.4|32808.6|32801.4|32796.6|135
1615786800000|2021-03-15 05:40:00|32812.4|32807.6|32817.4|32812.6|32821.9|32817.1|32809.9|32805.1|155
1615787100000|2021-03-15 05:45:00|32817.9|32813.1|32813.9|32809.1|32823.9|32819.1|32807.9|32803.1|77
1615787400000|2021-03-15 05:50:00|32813.4|32808.6|32815.9|32811.1|32820.9|32816.1|32808.4|32803.6|121
1615787700000|2021-03-15 05:55:00|32815.4|32810.6|32808.9|32804.1|32821.9|32817.1|32808.4|32803.6|101
1615788000000|2021-03-15 06:00:00|32808.3|32804.7|32800.3|32796.7|32820.8|32817.2|32797.8|32794.2|180
1615788300000|2021-03-15 06:05:00|32799.8|32796.2|32798.3|32794.7|32810.8|32807.2|32797.3|32793.7|123
1615788600000|2021-03-15 06:10:00|32797.8|32794.2|32797.3|32793.7|32806.3|32802.7|32796.3|32792.7|81
1615788900000|2021-03-15 06:15:00|32797.8|32794.2|32795.8|32792.2|32802.3|32798.7|32791.3|32787.7|358
1615789200000|2021-03-15 06:20:00|32795.3|32791.7|32792.3|32788.7|32798.3|32794.7|32789.3|32785.7|212
1615789500000|2021-03-15 06:25:00|32791.8|32788.2|32809.8|32806.2|32809.8|32806.2|32789.8|32786.2|118
1615789800000|2021-03-15 06:30:00|32810.3|32806.7|32821.3|32817.7|32823.3|32819.7|32805.8|32802.2|136
1615790100000|2021-03-15 06:35:00|32820.8|32817.2|32826.3|32822.7|32833.8|32830.2|32819.3|32815.7|201
1615790400000|2021-03-15 06:40:00|32826.8|32823.2|32816.3|32812.7|32830.3|32826.7|32812.3|32808.7|110
1615790700000|2021-03-15 06:45:00|32816.8|32813.2|32813.3|32809.7|32820.8|32817.2|32811.3|32807.7|117
1615791000000|2021-03-15 06:50:00|32813.8|32810.2|32825.3|32821.7|32828.8|32825.2|32812.3|32808.7|59
1615791300000|2021-03-15 06:55:00|32825.8|32822.2|32819.8|32816.2|32827.8|32824.2|32817.3|32813.7|70
1615791600000|2021-03-15 07:00:00|32820.3|32816.7|32809.3|32805.7|32824.3|32820.7|32800.3|32796.7|329
1615791900000|2021-03-15 07:05:00|32808.3|32804.7|32780.3|32776.7|32809.8|32806.2|32775.3|32771.7|396
1615792200000|2021-03-15 07:10:00|32779.8|32776.2|32773.3|32769.7|32780.3|32776.7|32758.3|32754.7|365
1615792500000|2021-03-15 07:15:00|32772.8|32769.2|32780.8|32777.2|32781.3|32777.7|32761.3|32757.7|250
1615792800000|2021-03-15 07:20:00|32782.3|32778.7|32784.3|32780.7|32789.8|32786.2|32776.3|32772.7|177
1615793100000|2021-03-15 07:25:00|32784.8|32781.2|32789.8|32786.2|32790.8|32787.2|32780.3|32776.7|100
1615793400000|2021-03-15 07:30:00|32790.3|32786.7|32800.3|32796.7|32800.3|32796.7|32785.3|32781.7|131
1615793700000|2021-03-15 07:35:00|32800.8|32797.2|32795.3|32791.7|32802.8|32799.2|32792.8|32789.2|143
1615794000000|2021-03-15 07:40:00|32794.8|32791.2|32810.3|32806.7|32812.8|32809.2|32793.8|32790.2|220
1615794300000|2021-03-15 07:45:00|32809.8|32806.2|32816.3|32812.7|32818.3|32814.7|32809.3|32805.7|216
1615794600000|2021-03-15 07:50:00|32815.8|32812.2|32827.8|32824.2|32830.8|32827.2|32806.3|32802.7|308
1615794900000|2021-03-15 07:55:00|32828.3|32824.7|32836.8|32833.2|32839.8|32836.2|32827.3|32823.7|214
1615795200000|2021-03-15 08:00:00|32838.3|32834.7|32848.3|32844.7|32848.3|32844.7|32825.3|32821.7|478
1615795500000|2021-03-15 08:05:00|32847.8|32844.2|32862.3|32858.7|32878.8|32875.2|32846.3|32842.7|635
1615795800000|2021-03-15 08:10:00|32861.8|32858.2|32879.8|32876.2|32888.3|32884.7|32859.3|32855.7|349
1615796100000|2021-03-15 08:15:00|32880.8|32877.2|32861.3|32857.7|32888.3|32884.7|32860.3|32856.7|340
1615796400000|2021-03-15 08:20:00|32860.8|32857.2|32874.3|32870.7|32874.3|32870.7|32858.8|32855.2|235
1615796700000|2021-03-15 08:25:00|32874.8|32871.2|32872.3|32868.7|32877.8|32874.2|32856.3|32852.7|196
1615797000000|2021-03-15 08:30:00|32872.8|32869.2|32866.3|32862.7|32887.8|32884.2|32861.3|32857.7|250
1615797300000|2021-03-15 08:35:00|32865.8|32862.2|32868.3|32864.7|32874.8|32871.2|32859.3|32855.7|159
1615797600000|2021-03-15 08:40:00|32868.8|32865.2|32891.8|32888.2|32894.3|32890.7|32861.3|32857.7|219
1615797900000|2021-03-15 08:45:00|32891.3|32887.7|32897.3|32893.7|32905.3|32901.7|32887.3|32883.7|443
1615798200000|2021-03-15 08:50:00|32896.8|32893.2|32892.3|32888.7|32902.8|32899.2|32885.8|32882.2|182
1615798500000|2021-03-15 08:55:00|32892.8|32889.2|32890.3|32886.7|32894.8|32891.2|32882.8|32879.2|122
1615798800000|2021-03-15 09:00:00|32889.8|32886.2|32889.3|32885.7|32899.8|32896.2|32885.3|32881.7|182
1615799100000|2021-03-15 09:05:00|32888.8|32885.2|32898.8|32895.2|32902.3|32898.7|32887.3|32883.7|210
1615799400000|2021-03-15 09:10:00|32897.8|32894.2|32902.3|32898.7|32904.8|32901.2|32891.8|32888.2|199
1615799700000|2021-03-15 09:15:00|32901.8|32898.2|32903.3|32899.7|32907.3|32903.7|32890.3|32886.7|275
1615800000000|2021-03-15 09:20:00|32902.8|32899.2|32915.8|32912.2|32916.3|32912.7|32897.8|32894.2|288
1615800300000|2021-03-15 09:25:00|32915.3|32911.7|32917.8|32914.2|32926.8|32923.2|32912.3|32908.7|454
1615800600000|2021-03-15 09:30:00|32917.3|32913.7|32922.3|32918.7|32924.3|32920.7|32913.8|32910.2|287
1615800900000|2021-03-15 09:35:00|32922.8|32919.2|32928.3|32924.7|32929.3|32925.7|32921.3|32917.7|200
1615801200000|2021-03-15 09:40:00|32928.8|32925.2|32927.3|32923.7|32929.3|32925.7|32920.8|32917.2|186
1615801500000|2021-03-15 09:45:00|32927.8|32924.2|32930.3|32926.7|32934.3|32930.7|32921.8|32918.2|427
1615801800000|2021-03-15 09:50:00|32930.8|32927.2|32922.8|32919.2|32931.8|32928.2|32921.8|32918.2|185
1615802100000|2021-03-15 09:55:00|32922.3|32918.7|32918.3|32914.7|32926.3|32922.7|32916.3|32912.7|202
1615802400000|2021-03-15 10:00:00|32918.8|32915.2|32916.3|32912.7|32918.8|32915.2|32910.8|32907.2|172
1615802700000|2021-03-15 10:05:00|32917.3|32913.7|32913.3|32909.7|32919.8|32916.2|32911.3|32907.7|241
1615803000000|2021-03-15 10:10:00|32913.8|32910.2|32901.3|32897.7|32914.8|32911.2|32899.8|32896.2|296
1615803300000|2021-03-15 10:15:00|32901.8|32898.2|32896.8|32893.2|32901.8|32898.2|32894.8|32891.2|167
1615803600000|2021-03-15 10:20:00|32897.3|32893.7|32911.3|32907.7|32911.8|32908.2|32894.3|32890.7|178
1615803900000|2021-03-15 10:25:00|32910.8|32907.2|32901.8|32898.2|32911.8|32908.2|32901.3|32897.7|168
1615804200000|2021-03-15 10:30:00|32901.3|32897.7|32900.8|32897.2|32905.8|32902.2|32898.3|32894.7|199
1615804500000|2021-03-15 10:35:00|32900.3|32896.7|32905.3|32901.7|32907.8|32904.2|32894.8|32891.2|215
1615804800000|2021-03-15 10:40:00|32905.8|32902.2|32907.3|32903.7|32908.8|32905.2|32898.8|32895.2|148
1615805100000|2021-03-15 10:45:00|32906.8|32903.2|32899.3|32895.7|32912.8|32909.2|32897.3|32893.7|392
1615805400000|2021-03-15 10:50:00|32899.8|32896.2|32888.3|32884.7|32902.8|32899.2|32887.8|32884.2|398
1615805700000|2021-03-15 10:55:00|32888.8|32885.2|32901.3|32897.7|32901.8|32898.2|32881.8|32878.2|286
1615806000000|2021-03-15 11:00:00|32901.8|32898.2|32893.8|32890.2|32901.8|32898.2|32887.8|32884.2|185
1615806300000|2021-03-15 11:05:00|32894.3|32890.7|32901.3|32897.7|32901.3|32897.7|32881.3|32877.7|267
1615806600000|2021-03-15 11:10:00|32900.8|32897.2|32892.3|32888.7|32900.8|32897.2|32885.3|32881.7|225
1615806900000|2021-03-15 11:15:00|32891.8|32888.2|32892.3|32888.7|32905.8|32902.2|32888.3|32884.7|200
1615807200000|2021-03-15 11:20:00|32891.8|32888.2|32877.8|32874.2|32892.3|32888.7|32877.3|32873.7|347
1615807500000|2021-03-15 11:25:00|32878.3|32874.7|32878.3|32874.7|32883.3|32879.7|32869.8|32866.2|265
1615807800000|2021-03-15 11:30:00|32877.8|32874.2|32863.8|32860.2|32882.8|32879.2|32860.8|32857.2|458
1615808100000|2021-03-15 11:35:00|32864.3|32860.7|32870.3|32866.7|32876.8|32873.2|32863.8|32860.2|493
1615808400000|2021-03-15 11:40:00|32870.8|32867.2|32883.8|32880.2|32885.3|32881.7|32868.8|32865.2|182
1615808700000|2021-03-15 11:45:00|32883.3|32879.7|32878.8|32875.2|32883.8|32880.2|32876.3|32872.7|399
1615809000000|2021-03-15 11:50:00|32879.3|32875.7|32874.3|32870.7|32884.8|32881.2|32873.3|32869.7|166
1615809300000|2021-03-15 11:55:00|32873.8|32870.2|32879.3|32875.7|32884.3|32880.7|32873.8|32870.2|175
1615809600000|2021-03-15 12:00:00|32879.8|32876.2|32879.8|32876.2|32881.3|32877.7|32872.8|32869.2|163
1615809900000|2021-03-15 12:05:00|32880.3|32876.7|32871.8|32868.2|32880.3|32876.7|32858.3|32854.7|255
1615810200000|2021-03-15 12:10:00|32870.3|32866.7|32856.3|32852.7|32870.3|32866.7|32852.8|32849.2|307
1615810500000|2021-03-15 12:15:00|32855.8|32852.2|32843.8|32840.2|32858.3|32854.7|32841.8|32838.2|408
1615810800000|2021-03-15 12:20:00|32845.3|32841.7|32850.3|32846.7|32859.8|32856.2|32843.8|32840.2|306
1615811100000|2021-03-15 12:25:00|32850.8|32847.2|32849.3|32845.7|32857.8|32854.2|32841.3|32837.7|298
1615811400000|2021-03-15 12:30:00|32849.8|32846.2|32842.3|32838.7|32856.3|32852.7|32840.3|32836.7|349
1615811700000|2021-03-15 12:35:00|32841.8|32838.2|32845.3|32841.7|32853.8|32850.2|32841.8|32838.2|226
1615812000000|2021-03-15 12:40:00|32845.8|32842.2|32840.3|32836.7|32850.3|32846.7|32839.8|32836.2|221
1615812300000|2021-03-15 12:45:00|32839.8|32836.2|32822.3|32818.7|32846.3|32842.7|32818.3|32814.7|344
1615812600000|2021-03-15 12:50:00|32821.8|32818.2|32831.3|32827.7|32832.8|32829.2|32819.3|32815.7|217
1615812900000|2021-03-15 12:55:00|32830.8|32827.2|32838.8|32835.2|32843.8|32840.2|32830.3|32826.7|449
1615813200000|2021-03-15 13:00:00|32838.3|32834.7|32834.3|32830.7|32842.3|32838.7|32830.8|32827.2|285
1615813500000|2021-03-15 13:05:00|32834.8|32831.2|32854.3|32850.7|32858.3|32854.7|32834.8|32831.2|535
1615813800000|2021-03-15 13:10:00|32854.8|32851.2|32851.3|32847.7|32861.3|32857.7|32849.3|32845.7|1452
1615814100000|2021-03-15 13:15:00|32850.8|32847.2|32850.3|32846.7|32856.8|32853.2|32846.8|32843.2|686
1615814400000|2021-03-15 13:20:00|32849.8|32846.2|32856.3|32852.7|32859.3|32855.7|32848.8|32845.2|282
1615814700000|2021-03-15 13:25:00|32856.8|32853.2|32860.3|32856.7|32868.8|32865.2|32852.3|32848.7|929
1615815000000|2021-03-15 13:30:00|32859.7|32857.3|32914.2|32911.8|32928.2|32925.8|32859.2|32856.8|5923
1615815300000|2021-03-15 13:35:00|32914.7|32912.3|32922.7|32920.3|32931.7|32929.3|32897.2|32894.8|4327
1615815600000|2021-03-15 13:40:00|32922.2|32919.8|32881.2|32878.8|32923.2|32920.8|32874.2|32871.8|2919
1615815900000|2021-03-15 13:45:00|32880.7|32878.3|32837.2|32834.8|32893.7|32891.3|32833.7|32831.3|3518
1615816200000|2021-03-15 13:50:00|32836.7|32834.3|32823.7|32821.3|32852.2|32849.8|32813.2|32810.8|2126
1615816500000|2021-03-15 13:55:00|32824.2|32821.8|32830.7|32828.3|32856.7|32854.3|32804.7|32802.3|2590
1615816800000|2021-03-15 14:00:00|32830.2|32827.8|32770.2|32767.8|32831.2|32828.8|32769.2|32766.8|2437
1615817100000|2021-03-15 14:05:00|32770.7|32768.3|32740.7|32738.3|32779.7|32777.3|32736.2|32733.8|2399
1615817400000|2021-03-15 14:10:00|32741.2|32738.8|32790.2|32787.8|32792.2|32789.8|32739.7|32737.3|1990
1615817700000|2021-03-15 14:15:00|32788.7|32786.3|32791.7|32789.3|32797.2|32794.8|32761.2|32758.8|1551
1615818000000|2021-03-15 14:20:00|32790.7|32788.3|32792.2|32789.8|32794.2|32791.8|32775.2|32772.8|1388
1615818300000|2021-03-15 14:25:00|32792.7|32790.3|32802.7|32800.3|32817.2|32814.8|32788.7|32786.3|1895
1615818600000|2021-03-15 14:30:00|32803.2|32800.8|32800.2|32797.8|32811.7|32809.3|32788.7|32786.3|2163
1615818900000|2021-03-15 14:35:00|32800.7|32798.3|32795.7|32793.3|32819.7|32817.3|32793.7|32791.3|1348
1615819200000|2021-03-15 14:40:00|32795.2|32792.8|32779.7|32777.3|32800.2|32797.8|32776.2|32773.8|1278
1615819500000|2021-03-15 14:45:00|32779.2|32776.8|32765.7|32763.3|32781.7|32779.3|32753.2|32750.8|1132
1615819800000|2021-03-15 14:50:00|32766.2|32763.8|32768.7|32766.3|32771.7|32769.3|32755.2|32752.8|1882
1615820100000|2021-03-15 14:55:00|32769.2|32766.8|32789.2|32786.8|32790.2|32787.8|32761.7|32759.3|1168
1615820400000|2021-03-15 15:00:00|32788.7|32786.3|32796.2|32793.8|32796.2|32793.8|32764.2|32761.8|1104
1615820700000|2021-03-15 15:05:00|32795.7|32793.3|32775.2|32772.8|32798.7|32796.3|32774.2|32771.8|835
1615821000000|2021-03-15 15:10:00|32774.7|32772.3|32769.7|32767.3|32780.2|32777.8|32761.2|32758.8|905
1615821300000|2021-03-15 15:15:00|32770.2|32767.8|32774.2|32771.8|32794.7|32792.3|32765.2|32762.8|1494
1615821600000|2021-03-15 15:20:00|32772.7|32770.3|32778.2|32775.8|32779.7|32777.3|32766.2|32763.8|1538
1615821900000|2021-03-15 15:25:00|32777.7|32775.3|32716.2|32713.8|32777.7|32775.3|32709.7|32707.3|1896
1615822200000|2021-03-15 15:30:00|32715.7|32713.3|32655.7|32653.3|32720.2|32717.8|32652.2|32649.8|2348
1615822500000|2021-03-15 15:35:00|32656.2|32653.8|32652.2|32649.8|32657.7|32655.3|32628.7|32626.3|2490
1615822800000|2021-03-15 15:40:00|32651.2|32648.8|32686.7|32684.3|32693.2|32690.8|32650.2|32647.8|1863
1615823100000|2021-03-15 15:45:00|32687.2|32684.8|32679.2|32676.8|32695.7|32693.3|32675.2|32672.8|1674
1615823400000|2021-03-15 15:50:00|32678.7|32676.3|32700.7|32698.3|32704.7|32702.3|32669.7|32667.3|1831
1615823700000|2021-03-15 15:55:00|32701.2|32698.8|32705.2|32702.8|32714.2|32711.8|32699.2|32696.8|612
1615824000000|2021-03-15 16:00:00|32704.2|32701.8|32713.7|32711.3|32718.7|32716.3|32699.7|32697.3|824
1615824300000|2021-03-15 16:05:00|32713.2|32710.8|32728.2|32725.8|32734.2|32731.8|32711.2|32708.8|940
1615824600000|2021-03-15 16:10:00|32727.7|32725.3|32738.7|32736.3|32746.2|32743.8|32726.2|32723.8|700
1615824900000|2021-03-15 16:15:00|32739.2|32736.8|32740.7|32738.3|32745.2|32742.8|32731.7|32729.3|678
1615825200000|2021-03-15 16:20:00|32741.2|32738.8|32744.2|32741.8|32755.7|32753.3|32737.7|32735.3|600
1615825500000|2021-03-15 16:25:00|32744.7|32742.3|32760.2|32757.8|32763.2|32760.8|32742.7|32740.3|589
1615825800000|2021-03-15 16:30:00|32759.7|32757.3|32773|32770.6|32777.5|32775.1|32751.2|32748.8|1428
1615826100000|2021-03-15 16:35:00|32772.5|32770.1|32765|32762.6|32775.5|32773.1|32759.5|32757.1|1125
1615826400000|2021-03-15 16:40:00|32765.5|32763.1|32788.5|32786.1|32788.5|32786.1|32765|32762.6|717
1615826700000|2021-03-15 16:45:00|32789.5|32787.1|32804.5|32802.1|32806|32803.6|32787.5|32785.1|662
1615827000000|2021-03-15 16:50:00|32805|32802.6|32804.5|32802.1|32809|32806.6|32798.5|32796.1|789
1615827300000|2021-03-15 16:55:00|32805|32802.6|32817|32814.6|32817.5|32815.1|32803.5|32801.1|1110
1615827600000|2021-03-15 17:00:00|32816.5|32814.1|32808.5|32806.1|32819.5|32817.1|32807|32804.6|1013
1615827900000|2021-03-15 17:05:00|32808|32805.6|32797.5|32795.1|32809.5|32807.1|32794.5|32792.1|871
1615828200000|2021-03-15 17:10:00|32798|32795.6|32814.5|32812.1|32817|32814.6|32789.5|32787.1|756
1615828500000|2021-03-15 17:15:00|32815|32812.6|32811.5|32809.1|32815.5|32813.1|32803|32800.6|1084
1615828800000|2021-03-15 17:20:00|32810|32807.6|32814|32811.6|32816|32813.6|32805|32802.6|1063
1615829100000|2021-03-15 17:25:00|32813.5|32811.1|32810.5|32808.1|32817|32814.6|32808|32805.6|360
1615829400000|2021-03-15 17:30:00|32810|32807.6|32808.5|32806.1|32810.5|32808.1|32801.5|32799.1|378
1615829700000|2021-03-15 17:35:00|32809|32806.6|32809.5|32807.1|32817.5|32815.1|32808|32805.6|1308
1615830000000|2021-03-15 17:40:00|32809|32806.6|32806.5|32804.1|32814.5|32812.1|32803.5|32801.1|2166
1615830300000|2021-03-15 17:45:00|32806|32803.6|32820.5|32818.1|32821.5|32819.1|32805.5|32803.1|443
1615830600000|2021-03-15 17:50:00|32821.5|32819.1|32839.5|32837.1|32841.5|32839.1|32820.5|32818.1|663
1615830900000|2021-03-15 17:55:00|32840|32837.6|32853.5|32851.1|32853.5|32851.1|32839.5|32837.1|579
1615831200000|2021-03-15 18:00:00|32853|32850.6|32855.6|32853.2|32865.6|32863.2|32853|32850.6|1000
1615831500000|2021-03-15 18:05:00|32856.1|32853.7|32864.1|32861.7|32865.1|32862.7|32848.6|32846.2|526
1615831800000|2021-03-15 18:10:00|32863.6|32861.2|32859.6|32857.2|32864.1|32861.7|32853.1|32850.7|481
1615832100000|2021-03-15 18:15:00|32860.1|32857.7|32861.1|32858.7|32864.1|32861.7|32854.1|32851.7|826
1615832400000|2021-03-15 18:20:00|32860.6|32858.2|32865.6|32863.2|32867.1|32864.7|32854.1|32851.7|452
1615832700000|2021-03-15 18:25:00|32866.1|32863.7|32872.1|32869.7|32872.1|32869.7|32863.6|32861.2|1011
1615833000000|2021-03-15 18:30:00|32872.6|32870.2|32869.1|32866.7|32881.1|32878.7|32864.1|32861.7|1476
1615833300000|2021-03-15 18:35:00|32868.6|32866.2|32859.1|32856.7|32871.1|32868.7|32858.6|32856.2|750
1615833600000|2021-03-15 18:40:00|32860.1|32857.7|32851.1|32848.7|32861.1|32858.7|32849.1|32846.7|719
1615833900000|2021-03-15 18:45:00|32850.6|32848.2|32829.1|32826.7|32851.6|32849.2|32829.1|32826.7|601
1615834200000|2021-03-15 18:50:00|32828.6|32826.2|32837.1|32834.7|32838.1|32835.7|32824.1|32821.7|484
1615834500000|2021-03-15 18:55:00|32836.6|32834.2|32847.1|32844.7|32849.6|32847.2|32833.1|32830.7|931
1615834800000|2021-03-15 19:00:00|32846.6|32844.2|32832.1|32829.7|32852.6|32850.2|32831.1|32828.7|617
1615835100000|2021-03-15 19:05:00|32831.6|32829.2|32821.6|32819.2|32832.1|32829.7|32815.6|32813.2|1031
1615835400000|2021-03-15 19:10:00|32821.1|32818.7|32805.1|32802.7|32825.6|32823.2|32800.1|32797.7|1292
1615835700000|2021-03-15 19:15:00|32804.6|32802.2|32806.6|32804.2|32822.1|32819.7|32804.1|32801.7|642
1615836000000|2021-03-15 19:20:00|32807.1|32804.7|32815.1|32812.7|32815.6|32813.2|32799.1|32796.7|743
1615836300000|2021-03-15 19:25:00|32814.6|32812.2|32818.6|32816.2|32822.6|32820.2|32812.6|32810.2|822
1615836600000|2021-03-15 19:30:00|32819.1|32816.7|32809.1|32806.7|32822.6|32820.2|32803.1|32800.7|795
1615836900000|2021-03-15 19:35:00|32808.6|32806.2|32826.1|32823.7|32826.6|32824.2|32806.1|32803.7|1007
1615837200000|2021-03-15 19:40:00|32825.6|32823.2|32845.6|32843.2|32846.6|32844.2|32821.6|32819.2|809
1615837500000|2021-03-15 19:45:00|32846.1|32843.7|32875.6|32873.2|32882.1|32879.7|32843.6|32841.2|1848
1615837800000|2021-03-15 19:50:00|32877.6|32875.2|32913.6|32911.2|32915.6|32913.2|32862.1|32859.7|2762
1615838100000|2021-03-15 19:55:00|32914.1|32911.7|32948.1|32945.7|32972.1|32969.7|32914.1|32911.7|5783
1615838400000|2021-03-15 20:00:00|32950.1|32947.7|32962.3|32957.5|32975.3|32970.5|32946.3|32941.5|2229
1615838700000|2021-03-15 20:05:00|32962.8|32958|32940.3|32935.5|32963.8|32959|32938.3|32933.5|489
1615839000000|2021-03-15 20:10:00|32941.8|32937|32952.3|32942.5|32955.5|32949|32939.8|32935|410
1615839300000|2021-03-15 20:15:00|32952.1|32942.3|32945.7|32935.9|32952.2|32942.4|32943.6|32933.8|0
1615839600000|2021-03-15 20:20:00|32945.6|32935.8|32943.1|32933.3|32946.8|32937|32941.3|32931.5|0
1615839900000|2021-03-15 20:25:00|32943.3|32933.5|32941.8|32932|32943.3|32933.5|32940.9|32931.1|0
1615840200000|2021-03-15 20:30:00|32947.8|32943|32943.8|32939|32948.8|32944|32939.8|32935|322
1615840500000|2021-03-15 20:35:00|32941.8|32937|32938.8|32934|32942.8|32938|32936.8|32932|173
1615840800000|2021-03-15 20:40:00|32939.8|32935|32935.8|32931|32939.8|32935|32933.8|32929|170
1615841100000|2021-03-15 20:45:00|32936.8|32932|32937.8|32933|32937.8|32933|32933.8|32929|177
1615841400000|2021-03-15 20:50:00|32935.8|32931|32935.8|32931|32938.8|32934|32930.8|32926|145
1615841700000|2021-03-15 20:55:00|32931.8|32927|32933.9|32924.1|32938.8|32934|32930.8|32923.4|131
1615842000000|2021-03-15 21:00:00|32934.5|32924.7|32941.4|32931.6|32943.2|32933.4|32932.2|32922.4|0
1615842300000|2021-03-15 21:05:00|32941.6|32931.8|32942.5|32932.7|32943.6|32933.8|32939|32929.2|0
1615842600000|2021-03-15 21:10:00|32942.4|32932.6|32941.7|32931.9|32943.8|32934|32938.9|32929.1|0
1615842900000|2021-03-15 21:15:00|32941.9|32932.1|32937.5|32927.7|32941.9|32932.1|32937.4|32927.6|0
1615843200000|2021-03-15 21:20:00|32937|32927.2|32937.7|32927.9|32940|32930.2|32936.9|32927.1|0
1615843500000|2021-03-15 21:25:00|32937.4|32927.6|32937.8|32928|32937.9|32928.1|32935.4|32925.6|0
1615843800000|2021-03-15 21:30:00|32937.5|32927.7|32938.2|32928.4|32944.6|32934.8|32937.5|32927.7|0
1615844100000|2021-03-15 21:35:00|32938.3|32928.5|32940.2|32930.4|32942.3|32932.5|32938.3|32928.5|0
1615844400000|2021-03-15 21:40:00|32940.1|32930.3|32944.8|32935|32945.7|32935.9|32940.1|32930.3|0
1615844700000|2021-03-15 21:45:00|32944.4|32934.6|32943.6|32933.8|32944.4|32934.6|32937.8|32928|0
1615845000000|2021-03-15 21:50:00|32943.4|32933.6|32940.2|32930.4|32943.5|32933.7|32938.4|32928.6|0
1615845300000|2021-03-15 21:55:00|32938.8|32929|32937.2|32927.4|32940.5|32930.7|32937.1|32927.3|0
1615845600000|2021-03-15 22:00:00|32955.8|32951|32924.3|32919.5|32955.8|32951|32921.3|32916.5|151
1615845900000|2021-03-15 22:05:00|32923.3|32918.5|32917.8|32913|32925.8|32921|32916.3|32911.5|56
1615846200000|2021-03-15 22:10:00|32918.8|32914|32920.8|32916|32920.8|32916|32915.8|32911|75
1615846500000|2021-03-15 22:15:00|32921.3|32916.5|32916.8|32912|32922.3|32917.5|32914.8|32910|81
1615846800000|2021-03-15 22:20:00|32918.8|32914|32912.8|32908|32920.8|32916|32912.8|32908|35
1615847100000|2021-03-15 22:25:00|32912.3|32907.5|32913.8|32909|32914.8|32910|32907.8|32903|80
1615847400000|2021-03-15 22:30:00|32913.3|32908.5|32920.3|32915.5|32922.8|32918|32913.3|32908.5|44
1615847700000|2021-03-15 22:35:00|32920.8|32916|32916.8|32912|32920.8|32916|32915.3|32910.5|46
1615848000000|2021-03-15 22:40:00|32917.3|32912.5|32915.8|32911|32918.3|32913.5|32910.8|32906|54
1615848300000|2021-03-15 22:45:00|32915.3|32910.5|32909.3|32904.5|32915.8|32911|32906.3|32901.5|39
1615848600000|2021-03-15 22:50:00|32908.8|32904|32911.8|32907|32912.3|32907.5|32902.8|32898|67
1615848900000|2021-03-15 22:55:00|32912.3|32907.5|32902.8|32898|32914.3|32909.5|32896.3|32891.5|100
1615849200000|2021-03-15 23:00:00|32902.3|32897.5|32903.8|32899|32908.8|32904|32897.3|32892.5|59
1615849500000|2021-03-15 23:05:00|32904.3|32899.5|32897.8|32893|32910.8|32906|32897.8|32893|115
1615849800000|2021-03-15 23:10:00|32898.8|32894|32905.8|32901|32906.8|32902|32890.3|32885.5|95
1615850100000|2021-03-15 23:15:00|32906.8|32902|32908.8|32904|32914.3|32909.5|32903.3|32898.5|63
1615850400000|2021-03-15 23:20:00|32908.3|32903.5|32916.8|32912|32917.8|32913|32907.8|32903|55
1615850700000|2021-03-15 23:25:00|32916.3|32911.5|32910.8|32906|32916.8|32912|32896.8|32892|162
1615851000000|2021-03-15 23:30:00|32911.3|32906.5|32903.8|32899|32911.8|32907|32899.8|32895|63
1615851300000|2021-03-15 23:35:00|32904.3|32899.5|32906.8|32902|32908.8|32904|32901.8|32897|26
1615851600000|2021-03-15 23:40:00|32906.3|32901.5|32908.8|32904|32911.8|32907|32905.8|32901|118
1615851900000|2021-03-15 23:45:00|32909.3|32904.5|32901.8|32897|32912.8|32908|32897.3|32892.5|144
1615852200000|2021-03-15 23:50:00|32902.3|32897.5|32898.3|32893.5|32904.3|32899.5|32896.3|32891.5|64
1615852500000|2021-03-15 23:55:00|32897.8|32893|32896.3|32891.5|32901.8|32897|32891.3|32886.5|76
1615852800000|2021-03-16 00:00:00|32896.8|32892|32905.8|32901|32905.8|32901|32892.3|32887.5|150
1615853100000|2021-03-16 00:05:00|32905.3|32900.5|32903.3|32898.5|32919.8|32915|32903.3|32898.5|136
1615853400000|2021-03-16 00:10:00|32903.8|32899|32923.8|32919|32926.3|32921.5|32897.8|32893|237
1615853700000|2021-03-16 00:15:00|32924.3|32919.5|32919.3|32914.5|32927.3|32922.5|32912.3|32907.5|138
1615854000000|2021-03-16 00:20:00|32918.8|32914|32913.8|32909|32920.3|32915.5|32907.8|32903|62
1615854300000|2021-03-16 00:25:00|32913.3|32908.5|32906.8|32902|32913.3|32908.5|32892.3|32887.5|203
1615854600000|2021-03-16 00:30:00|32907.8|32903|32909.8|32905|32912.3|32907.5|32903.8|32899|142
1615854900000|2021-03-16 00:35:00|32910.3|32905.5|32923.3|32918.5|32929.8|32925|32907.8|32903|126
1615855200000|2021-03-16 00:40:00|32922.8|32918|32923.8|32919|32926.3|32921.5|32918.8|32914|69
1615855500000|2021-03-16 00:45:00|32924.3|32919.5|32919.8|32915|32931.3|32926.5|32918.3|32913.5|86
1615855800000|2021-03-16 00:50:00|32920.3|32915.5|32921.8|32917|32927.8|32923|32919.8|32915|67
1615856100000|2021-03-16 00:55:00|32921.3|32916.5|32919.8|32915|32924.3|32919.5|32918.3|32913.5|38
1615856400000|2021-03-16 01:00:00|32920.3|32915.5|32923.3|32918.5|32932.8|32928|32918.3|32913.5|74
1615856700000|2021-03-16 01:05:00|32923.8|32919|32937.3|32932.5|32937.3|32932.5|32920.8|32916|148
1615857000000|2021-03-16 01:10:00|32938.3|32933.5|32948.8|32944|32951.3|32946.5|32937.3|32932.5|210
1615857300000|2021-03-16 01:15:00|32949.3|32944.5|32960.3|32955.5|32967.3|32962.5|32948.3|32943.5|311
1615857600000|2021-03-16 01:20:00|32959.8|32955|32942.8|32938|32960.3|32955.5|32942.8|32938|172
1615857900000|2021-03-16 01:25:00|32943.3|32938.5|32946.8|32942|32952.3|32947.5|32941.3|32936.5|116
1615858200000|2021-03-16 01:30:00|32946.3|32941.5|32938.3|32933.5|32950.3|32945.5|32935.8|32931|107
1615858500000|2021-03-16 01:35:00|32938.8|32934|32934.8|32930|32944.8|32940|32933.3|32928.5|71
1615858800000|2021-03-16 01:40:00|32934.3|32929.5|32938.8|32934|32948.8|32944|32934.3|32929.5|923
1615859100000|2021-03-16 01:45:00|32938.3|32933.5|32947.3|32942.5|32947.8|32943|32936.3|32931.5|99
1615859400000|2021-03-16 01:50:00|32946.8|32942|32960.8|32956|32966.8|32962|32945.8|32941|200
1615859700000|2021-03-16 01:55:00|32961.3|32956.5|32942.8|32938|32963.3|32958.5|32941.8|32937|171
1615860000000|2021-03-16 02:00:00|32943.3|32938.5|32932.8|32928|32946.3|32941.5|32931.8|32927|268
1615860300000|2021-03-16 02:05:00|32932.3|32927.5|32931.8|32927|32932.8|32928|32927.8|32923|777
1615860600000|2021-03-16 02:10:00|32931.3|32926.5|32919.3|32914.5|32936.3|32931.5|32916.3|32911.5|782
1615860900000|2021-03-16 02:15:00|32918.8|32914|32920.8|32916|32923.8|32919|32916.3|32911.5|158
1615861200000|2021-03-16 02:20:00|32921.3|32916.5|32927.8|32923|32928.8|32924|32918.8|32914|74
1615861500000|2021-03-16 02:25:00|32927.3|32922.5|32930.8|32926|32937.3|32932.5|32925.3|32920.5|87
1615861800000|2021-03-16 02:30:00|32930.3|32925.5|32917.8|32913|32931.8|32927|32913.8|32909|109
1615862100000|2021-03-16 02:35:00|32917.3|32912.5|32914.3|32909.5|32924.3|32919.5|32913.8|32909|107
1615862400000|2021-03-16 02:40:00|32913.8|32909|32917.8|32913|32919.8|32915|32911.3|32906.5|87
1615862700000|2021-03-16 02:45:00|32917.3|32912.5|32924.8|32920|32931.3|32926.5|32917.3|32912.5|114
1615863000000|2021-03-16 02:50:00|32924.3|32919.5|32927.8|32923|32930.8|32926|32921.3|32916.5|56
1615863300000|2021-03-16 02:55:00|32927.3|32922.5|32941.8|32937|32942.3|32937.5|32927.3|32922.5|90
1615863600000|2021-03-16 03:00:00|32941.3|32936.5|32940.3|32935.5|32945.3|32940.5|32938.8|32934|120
1615863900000|2021-03-16 03:05:00|32940.8|32936|32944.3|32939.5|32947.3|32942.5|32938.3|32933.5|73
1615864200000|2021-03-16 03:10:00|32944.8|32940|32942.8|32938|32950.3|32945.5|32942.3|32937.5|96
1615864500000|2021-03-16 03:15:00|32942.3|32937.5|32940.8|32936|32942.8|32938|32933.8|32929|38
1615864800000|2021-03-16 03:20:00|32941.3|32936.5|32939.3|32934.5|32941.8|32937|32936.3|32931.5|43
1615865100000|2021-03-16 03:25:00|32938.8|32934|32943.3|32938.5|32945.8|32941|32938.8|32934|64
1615865400000|2021-03-16 03:30:00|32942.8|32938|32925.8|32921|32943.8|32939|32921.8|32917|101
1615865700000|2021-03-16 03:35:00|32925.3|32920.5|32935.8|32931|32938.8|32934|32924.8|32920|88
1615866000000|2021-03-16 03:40:00|32936.3|32931.5|32940.3|32935.5|32943.8|32939|32935.3|32930.5|103
1615866300000|2021-03-16 03:45:00|32939.8|32935|32933.8|32929|32940.8|32936|32933.8|32929|42
1615866600000|2021-03-16 03:50:00|32933.3|32928.5|32933.3|32928.5|32935.3|32930.5|32926.3|32921.5|63
1615866900000|2021-03-16 03:55:00|32932.8|32928|32928.3|32923.5|32934.8|32930|32928.3|32923.5|31
1615867200000|2021-03-16 04:00:00|32926.8|32922|32928.8|32924|32930.3|32925.5|32923.3|32918.5|65
1615867500000|2021-03-16 04:05:00|32928.3|32923.5|32924.8|32920|32929.8|32925|32921.8|32917|39
1615867800000|2021-03-16 04:10:00|32924.3|32919.5|32921.8|32917|32926.8|32922|32918.3|32913.5|50
1615868100000|2021-03-16 04:15:00|32921.3|32916.5|32917.3|32912.5|32923.3|32918.5|32916.3|32911.5|47
1615868400000|2021-03-16 04:20:00|32916.8|32912|32917.8|32913|32918.3|32913.5|32909.3|32904.5|115
1615868700000|2021-03-16 04:25:00|32917.3|32912.5|32924.8|32920|32927.3|32922.5|32917.3|32912.5|49
1615869000000|2021-03-16 04:30:00|32924.3|32919.5|32929.3|32924.5|32930.3|32925.5|32924.3|32919.5|50
1615869300000|2021-03-16 04:35:00|32929.8|32925|32925.3|32920.5|32931.3|32926.5|32925.3|32920.5|32
1615869600000|2021-03-16 04:40:00|32925.8|32921|32925.8|32921|32930.3|32925.5|32925.3|32920.5|61
1615869900000|2021-03-16 04:45:00|32926.3|32921.5|32924.8|32920|32930.8|32926|32924.8|32920|22
1615870200000|2021-03-16 04:50:00|32925.3|32920.5|32923.8|32919|32932.3|32927.5|32923.8|32919|67
1615870500000|2021-03-16 04:55:00|32924.3|32919.5|32925.8|32921|32929.3|32924.5|32923.8|32919|24
1615870800000|2021-03-16 05:00:00|32925.3|32920.5|32916.8|32912|32928.8|32924|32911.3|32906.5|95
1615871100000|2021-03-16 05:05:00|32917.3|32912.5|32922.3|32917.5|32924.3|32919.5|32914.8|32910|43
1615871400000|2021-03-16 05:10:00|32921.8|32917|32920.8|32916|32925.3|32920.5|32919.3|32914.5|63
1615871700000|2021-03-16 05:15:00|32921.3|32916.5|32923.8|32919|32925.8|32921|32919.8|32915|30
1615872000000|2021-03-16 05:20:00|32924.3|32919.5|32924.8|32920|32926.8|32922|32920.8|32916|23
1615872300000|2021-03-16 05:25:00|32924.3|32919.5|32922.8|32918|32928.3|32923.5|32921.3|32916.5|57
1615872600000|2021-03-16 05:30:00|32922.3|32917.5|32931.8|32927|32934.8|32930|32922.3|32917.5|105
1615872900000|2021-03-16 05:35:00|32932.3|32927.5|32933.3|32928.5|32933.3|32928.5|32924.8|32920|77
1615873200000|2021-03-16 05:40:00|32933.8|32929|32923.8|32919|32934.8|32930|32923.3|32918.5|83
1615873500000|2021-03-16 05:45:00|32924.3|32919.5|32928.3|32923.5|32928.8|32924|32923.8|32919|37
1615873800000|2021-03-16 05:50:00|32928.8|32924|32922.8|32918|32929.8|32925|32917.3|32912.5|89
1615874100000|2021-03-16 05:55:00|32923.3|32918.5|32925.8|32921|32927.8|32923|32920.3|32915.5|94
1615874400000|2021-03-16 06:00:00|32925.2|32921.6|32916.2|32912.6|32931.7|32928.1|32913.7|32910.1|214
1615874700000|2021-03-16 06:05:00|32916.7|32913.1|32914.7|32911.1|32919.2|32915.6|32914.7|32911.1|84
1615875000000|2021-03-16 06:10:00|32914.2|32910.6|32906.2|32902.6|32914.7|32911.1|32900.2|32896.6|131
1615875300000|2021-03-16 06:15:00|32905.7|32902.1|32911.2|32907.6|32911.7|32908.1|32903.7|32900.1|85
1615875600000|2021-03-16 06:20:00|32910.7|32907.1|32904.7|32901.1|32916.7|32913.1|32903.2|32899.6|125
1615875900000|2021-03-16 06:25:00|32905.2|32901.6|32914.2|32910.6|32914.7|32911.1|32903.7|32900.1|68
1615876200000|2021-03-16 06:30:00|32913.7|32910.1|32919.2|32915.6|32919.7|32916.1|32910.7|32907.1|123
1615876500000|2021-03-16 06:35:00|32920.7|32917.1|32923.2|32919.6|32926.2|32922.6|32919.2|32915.6|105
1615876800000|2021-03-16 06:40:00|32922.7|32919.1|32918.7|32915.1|32924.2|32920.6|32918.2|32914.6|24
1615877100000|2021-03-16 06:45:00|32918.2|32914.6|32927.2|32923.6|32929.2|32925.6|32916.2|32912.6|317
1615877400000|2021-03-16 06:50:00|32928.2|32924.6|32922.2|32918.6|32929.2|32925.6|32922.2|32918.6|102
1615877700000|2021-03-16 06:55:00|32921.7|32918.1|32932.7|32929.1|32932.7|32929.1|32921.7|32918.1|243
1615878000000|2021-03-16 07:00:00|32931.7|32928.1|32923.2|32919.6|32932.2|32928.6|32918.7|32915.1|251
1615878300000|2021-03-16 07:05:00|32923.7|32920.1|32921.2|32917.6|32929.7|32926.1|32920.7|32917.1|137
1615878600000|2021-03-16 07:10:00|32921.7|32918.1|32919.7|32916.1|32921.7|32918.1|32911.2|32907.6|190
1615878900000|2021-03-16 07:15:00|32919.2|32915.6|32925.2|32921.6|32929.2|32925.6|32919.2|32915.6|211
1615879200000|2021-03-16 07:20:00|32924.7|32921.1|32924.2|32920.6|32926.2|32922.6|32921.7|32918.1|137
1615879500000|2021-03-16 07:25:00|32924.7|32921.1|32915.2|32911.6|32927.2|32923.6|32914.2|32910.6|333
1615879800000|2021-03-16 07:30:00|32915.7|32912.1|32914.2|32910.6|32918.7|32915.1|32907.7|32904.1|301
1615880100000|2021-03-16 07:35:00|32913.7|32910.1|32912.2|32908.6|32919.2|32915.6|32910.2|32906.6|108
1615880400000|2021-03-16 07:40:00|32912.7|32909.1|32914.2|32910.6|32915.2|32911.6|32907.7|32904.1|123
1615880700000|2021-03-16 07:45:00|32913.2|32909.6|32912.2|32908.6|32915.2|32911.6|32909.2|32905.6|97
1615881000000|2021-03-16 07:50:00|32912.7|32909.1|32916.2|32912.6|32916.2|32912.6|32907.7|32904.1|101
1615881300000|2021-03-16 07:55:00|32916.7|32913.1|32919.7|32916.1|32925.7|32922.1|32914.2|32910.6|144
1615881600000|2021-03-16 08:00:00|32921.2|32917.6|32916.2|32912.6|32928.2|32924.6|32908.2|32904.6|514
1615881900000|2021-03-16 08:05:00|32916.7|32913.1|32902.7|32899.1|32922.7|32919.1|32902.2|32898.6|933
1615882200000|2021-03-16 08:10:00|32903.2|32899.6|32924.2|32920.6|32931.2|32927.6|32903.2|32899.6|413
1615882500000|2021-03-16 08:15:00|32924.7|32921.1|32925.2|32921.6|32928.2|32924.6|32911.7|32908.1|265
1615882800000|2021-03-16 08:20:00|32926.2|32922.6|32929.2|32925.6|32932.7|32929.1|32917.2|32913.6|290
1615883100000|2021-03-16 08:25:00|32928.7|32925.1|32929.2|32925.6|32942.2|32938.6|32922.7|32919.1|508
1615883400000|2021-03-16 08:30:00|32929.7|32926.1|32935.2|32931.6|32942.7|32939.1|32929.7|32926.1|229
1615883700000|2021-03-16 08:35:00|32935.7|32932.1|32931.2|32927.6|32939.2|32935.6|32924.7|32921.1|500
1615884000000|2021-03-16 08:40:00|32930.7|32927.1|32924.2|32920.6|32931.7|32928.1|32921.7|32918.1|392
1615884300000|2021-03-16 08:45:00|32924.7|32921.1|32911.7|32908.1|32925.7|32922.1|32910.2|32906.6|235
1615884600000|2021-03-16 08:50:00|32912.2|32908.6|32905.7|32902.1|32921.7|32918.1|32901.7|32898.1|226
1615884900000|2021-03-16 08:55:00|32906.2|32902.6|32914.2|32910.6|32916.7|32913.1|32904.2|32900.6|281
1615885200000|2021-03-16 09:00:00|32914.7|32911.1|32908.2|32904.6|32914.7|32911.1|32903.7|32900.1|186
1615885500000|2021-03-16 09:05:00|32908.7|32905.1|32926.2|32922.6|32929.2|32925.6|32908.2|32904.6|251
1615885800000|2021-03-16 09:10:00|32925.7|32922.1|32922.7|32919.1|32931.2|32927.6|32920.2|32916.6|208
1615886100000|2021-03-16 09:15:00|32923.2|32919.6|32919.2|32915.6|32925.7|32922.1|32915.7|32912.1|171
1615886400000|2021-03-16 09:20:00|32918.7|32915.1|32917.2|32913.6|32921.2|32917.6|32916.2|32912.6|162
1615886700000|2021-03-16 09:25:00|32916.7|32913.1|32915.7|32912.1|32919.7|32916.1|32910.2|32906.6|302
1615887000000|2021-03-16 09:30:00|32915.2|32911.6|32900.7|32897.1|32918.2|32914.6|32898.7|32895.1|380
1615887300000|2021-03-16 09:35:00|32900.2|32896.6|32896.2|32892.6|32907.7|32904.1|32887.7|32884.1|636
1615887600000|2021-03-16 09:40:00|32896.7|32893.1|32900.2|32896.6|32905.7|32902.1|32894.2|32890.6|410
1615887900000|2021-03-16 09:45:00|32899.7|32896.1|32890.2|32886.6|32900.7|32897.1|32889.7|32886.1|261
1615888200000|2021-03-16 09:50:00|32889.7|32886.1|32893.2|32889.6|32897.7|32894.1|32886.7|32883.1|138
1615888500000|2021-03-16 09:55:00|32893.7|32890.1|32902.2|32898.6|32902.7|32899.1|32891.7|32888.1|86
1615888800000|2021-03-16 10:00:00|32902.7|32899.1|32907.7|32904.1|32909.7|32906.1|32901.7|32898.1|182
1615889100000|2021-03-16 10:05:00|32907.2|32903.6|32901.2|32897.6|32908.7|32905.1|32900.2|32896.6|119
1615889400000|2021-03-16 10:10:00|32900.7|32897.1|32909.7|32906.1|32915.2|32911.6|32898.7|32895.1|150
1615889700000|2021-03-16 10:15:00|32910.2|32906.6|32915.2|32911.6|32917.7|32914.1|32909.7|32906.1|107
1615890000000|2021-03-16 10:20:00|32914.7|32911.1|32915.2|32911.6|32926.7|32923.1|32913.2|32909.6|514
1615890300000|2021-03-16 10:25:00|32915.7|32912.1|32904.2|32900.6|32916.7|32913.1|32904.2|32900.6|394
1615890600000|2021-03-16 10:30:00|32903.7|32900.1|32910.2|32906.6|32911.2|32907.6|32901.7|32898.1|328
1615890900000|2021-03-16 10:35:00|32909.7|32906.1|32902.2|32898.6|32911.7|32908.1|32901.7|32898.1|214
1615891200000|2021-03-16 10:40:00|32901.7|32898.1|32901.2|32897.6|32902.2|32898.6|32892.7|32889.1|368
1615891500000|2021-03-16 10:45:00|32900.7|32897.1|32922.2|32918.6|32922.2|32918.6|32896.2|32892.6|445
1615891800000|2021-03-16 10:50:00|32921.7|32918.1|32916.7|32913.1|32923.2|32919.6|32912.7|32909.1|221
1615892100000|2021-03-16 10:55:00|32917.2|32913.6|32926.7|32923.1|32928.2|32924.6|32916.7|32913.1|127
1615892400000|2021-03-16 11:00:00|32926.2|32922.6|32944.2|32940.6|32951.7|32948.1|32924.7|32921.1|753
1615892700000|2021-03-16 11:05:00|32943.7|32940.1|32933.2|32929.6|32944.2|32940.6|32930.2|32926.6|481
1615893000000|2021-03-16 11:10:00|32933.7|32930.1|32935.7|32932.1|32943.2|32939.6|32932.2|32928.6|112
1615893300000|2021-03-16 11:15:00|32935.2|32931.6|32944.7|32941.1|32948.2|32944.6|32935.2|32931.6|241
1615893600000|2021-03-16 11:20:00|32945.2|32941.6|32953.2|32949.6|32957.7|32954.1|32944.7|32941.1|301
1615893900000|2021-03-16 11:25:00|32952.7|32949.1|32944.2|32940.6|32959.2|32955.6|32944.2|32940.6|306
1615894200000|2021-03-16 11:30:00|32944.7|32941.1|32937.2|32933.6|32946.2|32942.6|32936.7|32933.1|318
1615894500000|2021-03-16 11:35:00|32938.2|32934.6|32947.7|32944.1|32954.2|32950.6|32937.7|32934.1|456
1615894800000|2021-03-16 11:40:00|32947.2|32943.6|32949.7|32946.1|32952.7|32949.1|32946.7|32943.1|275
1615895100000|2021-03-16 11:45:00|32949.2|32945.6|32957.2|32953.6|32959.2|32955.6|32949.2|32945.6|199
1615895400000|2021-03-16 11:50:00|32956.7|32953.1|32957.2|32953.6|32964.7|32961.1|32956.7|32953.1|270
1615895700000|2021-03-16 11:55:00|32957.7|32954.1|32962.7|32959.1|32963.2|32959.6|32955.2|32951.6|212
1615896000000|2021-03-16 12:00:00|32963.2|32959.6|32964.2|32960.6|32970.7|32967.1|32960.7|32957.1|312
1615896300000|2021-03-16 12:05:00|32963.7|32960.1|32972.2|32968.6|32973.2|32969.6|32963.2|32959.6|206
1615896600000|2021-03-16 12:10:00|32972.7|32969.1|32972.2|32968.6|32979.2|32975.6|32965.7|32962.1|429
1615896900000|2021-03-16 12:15:00|32971.7|32968.1|32971.7|32968.1|32977.7|32974.1|32968.7|32965.1|236
1615897200000|2021-03-16 12:20:00|32972.2|32968.6|32966.2|32962.6|32977.2|32973.6|32964.7|32961.1|191
1615897500000|2021-03-16 12:25:00|32965.7|32962.1|32957.7|32954.1|32965.7|32962.1|32955.2|32951.6|386
1615897800000|2021-03-16 12:30:00|32957.2|32953.6|32947.7|32944.1|32977.2|32973.6|32936.2|32932.6|706
1615898100000|2021-03-16 12:35:00|32947.2|32943.6|32945.7|32942.1|32950.7|32947.1|32937.7|32934.1|559
1615898400000|2021-03-16 12:40:00|32946.2|32942.6|32943.2|32939.6|32950.7|32947.1|32934.2|32930.6|338
1615898700000|2021-03-16 12:45:00|32942.7|32939.1|32948.2|32944.6|32952.7|32949.1|32942.2|32938.6|401
1615899000000|2021-03-16 12:50:00|32947.7|32944.1|32948.2|32944.6|32959.2|32955.6|32945.7|32942.1|250
1615899300000|2021-03-16 12:55:00|32948.7|32945.1|32943.7|32940.1|32949.2|32945.6|32940.7|32937.1|171
1615899600000|2021-03-16 13:00:00|32944.2|32940.6|32932.7|32929.1|32944.7|32941.1|32930.7|32927.1|434
1615899900000|2021-03-16 13:05:00|32932.2|32928.6|32943.2|32939.6|32945.7|32942.1|32931.7|32928.1|1250
1615900200000|2021-03-16 13:10:00|32942.7|32939.1|32944.7|32941.1|32947.2|32943.6|32930.7|32927.1|216
1615900500000|2021-03-16 13:15:00|32945.2|32941.6|32947.2|32943.6|32949.7|32946.1|32939.7|32936.1|477
1615900800000|2021-03-16 13:20:00|32946.7|32943.1|32936.2|32932.6|32948.7|32945.1|32936.2|32932.6|328
1615901100000|2021-03-16 13:25:00|32936.7|32933.1|32938.7|32935.1|32953.7|32950.1|32935.7|32932.1|535
1615901400000|2021-03-16 13:30:00|32938.1|32935.7|32915.1|32912.7|32951.6|32949.2|32907.1|32904.7|4883
1615901700000|2021-03-16 13:35:00|32913.6|32911.2|32934.1|32931.7|32936.6|32934.2|32897.1|32894.7|3507
1615902000000|2021-03-16 13:40:00|32935.1|32932.7|32903.1|32900.7|32936.1|32933.7|32894.1|32891.7|3773
1615902300000|2021-03-16 13:45:00|32904.1|32901.7|32904.6|32902.2|32918.6|32916.2|32899.1|32896.7|2242
1615902600000|2021-03-16 13:50:00|32905.1|32902.7|32905.1|32902.7|32922.1|32919.7|32889.1|32886.7|2239
1615902900000|2021-03-16 13:55:00|32906.1|32903.7|32906.1|32903.7|32929.1|32926.7|32902.1|32899.7|1598
1615903200000|2021-03-16 14:00:00|32905.6|32903.2|32852.6|32850.2|32906.6|32904.2|32851.1|32848.7|3386
1615903500000|2021-03-16 14:05:00|32853.1|32850.7|32850.6|32848.2|32856.6|32854.2|32838.6|32836.2|3033
1615903800000|2021-03-16 14:10:00|32850.1|32847.7|32880.1|32877.7|32881.1|32878.7|32838.6|32836.2|2075
1615904100000|2021-03-16 14:15:00|32880.6|32878.2|32901.1|32898.7|32906.1|32903.7|32872.1|32869.7|2346
1615904400000|2021-03-16 14:20:00|32900.6|32898.2|32886.1|32883.7|32902.1|32899.7|32884.1|32881.7|3748
1615904700000|2021-03-16 14:25:00|32885.6|32883.2|32878.1|32875.7|32888.6|32886.2|32864.6|32862.2|1962
1615905000000|2021-03-16 14:30:00|32878.6|32876.2|32876.1|32873.7|32889.1|32886.7|32868.6|32866.2|2101
1615905300000|2021-03-16 14:35:00|32875.6|32873.2|32863.1|32860.7|32889.6|32887.2|32862.1|32859.7|1790
1615905600000|2021-03-16 14:40:00|32862.6|32860.2|32855.1|32852.7|32872.6|32870.2|32844.1|32841.7|1893
1615905900000|2021-03-16 14:45:00|32856.1|32853.7|32861.1|32858.7|32870.1|32867.7|32843.6|32841.2|2256
1615906200000|2021-03-16 14:50:00|32860.6|32858.2|32851.6|32849.2|32874.1|32871.7|32849.6|32847.2|1475
1615906500000|2021-03-16 14:55:00|32852.1|32849.7|32821.1|32818.7|32853.1|32850.7|32821.1|32818.7|3959
1615906800000|2021-03-16 15:00:00|32821.6|32819.2|32812.1|32809.7|32825.6|32823.2|32799.6|32797.2|2202
1615907100000|2021-03-16 15:05:00|32812.6|32810.2|32824.6|32822.2|32835.1|32832.7|32809.1|32806.7|2130
1615907400000|2021-03-16 15:10:00|32825.1|32822.7|32842.7|32840.3|32846.9|32844.5|32816.6|32814.2|1665
1615907700000|2021-03-16 15:15:00|32842.2|32839.8|32841.7|32839.3|32862.7|32860.3|32834.2|32831.8|1551
1615908000000|2021-03-16 15:20:00|32841.2|32838.8|32830.2|32827.8|32849.7|32847.3|32829.2|32826.8|740
1615908300000|2021-03-16 15:25:00|32831.2|32828.8|32836.2|32833.8|32843.7|32841.3|32828.2|32825.8|1218
1615908600000|2021-03-16 15:30:00|32836.7|32834.3|32828.2|32825.8|32845.2|32842.8|32825.7|32823.3|777
1615908900000|2021-03-16 15:35:00|32829.2|32826.8|32835.7|32833.3|32843.7|32841.3|32821.2|32818.8|816
1615909200000|2021-03-16 15:40:00|32836.2|32833.8|32819.7|32817.3|32836.7|32834.3|32817.2|32814.8|870
1615909500000|2021-03-16 15:45:00|32819.2|32816.8|32822.7|32820.3|32825.7|32823.3|32807.2|32804.8|986
1615909800000|2021-03-16 15:50:00|32822.2|32819.8|32841.7|32839.3|32844.7|32842.3|32822.2|32819.8|900
1615910100000|2021-03-16 15:55:00|32842.2|32839.8|32846.2|32843.8|32849.2|32846.8|32834.2|32831.8|972
1615910400000|2021-03-16 16:00:00|32845.7|32843.3|32827.7|32825.3|32849.2|32846.8|32824.2|32821.8|865
1615910700000|2021-03-16 16:05:00|32828.2|32825.8|32835.2|32832.8|32838.2|32835.8|32822.7|32820.3|1198
1615911000000|2021-03-16 16:10:00|32835.7|32833.3|32818.2|32815.8|32835.7|32833.3|32812.2|32809.8|760
1615911300000|2021-03-16 16:15:00|32818.7|32816.3|32803.2|32800.8|32826.2|32823.8|32800.7|32798.3|1223
1615911600000|2021-03-16 16:20:00|32803.7|32801.3|32790.7|32788.3|32811.2|32808.8|32789.2|32786.8|1422
1615911900000|2021-03-16 16:25:00|32790.2|32787.8|32801.7|32799.3|32806.7|32804.3|32782.2|32779.8|1488
1615912200000|2021-03-16 16:30:00|32801.2|32798.8|32817.7|32815.3|32831.2|32828.8|32797.7|32795.3|1109
1615912500000|2021-03-16 16:35:00|32818.2|32815.8|32836.2|32833.8|32838.2|32835.8|32811.7|32809.3|672
1615912800000|2021-03-16 16:40:00|32836.7|32834.3|32839.7|32837.3|32846.7|32844.3|32831.2|32828.8|1006
1615913100000|2021-03-16 16:45:00|32839.2|32836.8|32839.7|32837.3|32845.2|32842.8|32836.2|32833.8|973
1615913400000|2021-03-16 16:50:00|32840.2|32837.8|32837.2|32834.8|32845.2|32842.8|32829.7|32827.3|1001
1615913700000|2021-03-16 16:55:00|32837.7|32835.3|32838.7|32836.3|32841.7|32839.3|32829.2|32826.8|612
1615914000000|2021-03-16 17:00:00|32839.2|32836.8|32845.7|32843.3|32877.2|32874.8|32827.2|32824.8|3375
1615914300000|2021-03-16 17:05:00|32846.2|32843.8|32856.7|32854.3|32863.7|32861.3|32838.7|32836.3|1689
1615914600000|2021-03-16 17:10:00|32856.2|32853.8|32850.2|32847.8|32861.2|32858.8|32845.2|32842.8|750
1615914900000|2021-03-16 17:15:00|32850.7|32848.3|32850.2|32847.8|32854.7|32852.3|32841.7|32839.3|535
1615915200000|2021-03-16 17:20:00|32849.7|32847.3|32831.2|32828.8|32856.2|32853.8|32829.2|32826.8|647
1615915500000|2021-03-16 17:25:00|32830.7|32828.3|32835.2|32832.8|32848.7|32846.3|32830.2|32827.8|497
1615915800000|2021-03-16 17:30:00|32835.7|32833.3|32820.7|32818.3|32837.2|32834.8|32809.2|32806.8|981
1615916100000|2021-03-16 17:35:00|32820.2|32817.8|32799.7|32797.3|32821.2|32818.8|32796.2|32793.8|1168
1615916400000|2021-03-16 17:40:00|32801.6|32799.2|32797.6|32795.2|32808.6|32806.2|32792.1|32789.7|962
1615916700000|2021-03-16 17:45:00|32797.1|32794.7|32820.6|32818.2|32824.1|32821.7|32796.1|32793.7|840
1615917000000|2021-03-16 17:50:00|32820.1|32817.7|32818.6|32816.2|32825.6|32823.2|32815.1|32812.7|1083
1615917300000|2021-03-16 17:55:00|32819.1|32816.7|32815.1|32812.7|32830.1|32827.7|32808.1|32805.7|823
1615917600000|2021-03-16 18:00:00|32814.6|32812.2|32836.6|32834.2|32837.1|32834.7|32803.1|32800.7|1287
1615917900000|2021-03-16 18:05:00|32836.1|32833.7|32835.1|32832.7|32850.1|32847.7|32817.1|32814.7|1436
1615918200000|2021-03-16 18:10:00|32834.6|32832.2|32834.6|32832.2|32843.6|32841.2|32831.6|32829.2|827
1615918500000|2021-03-16 18:15:00|32834.1|32831.7|32829.6|32827.2|32849.6|32847.2|32826.1|32823.7|853
1615918800000|2021-03-16 18:20:00|32829.1|32826.7|32802.1|32799.7|32829.1|32826.7|32796.1|32793.7|1360
1615919100000|2021-03-16 18:25:00|32802.6|32800.2|32789.1|32786.7|32805.6|32803.2|32779.1|32776.7|1751
1615919400000|2021-03-16 18:30:00|32789.6|32787.2|32808.6|32806.2|32821.6|32819.2|32780.6|32778.2|1503
1615919700000|2021-03-16 18:35:00|32810.1|32807.7|32807.1|32804.7|32818.6|32816.2|32797.6|32795.2|1358
1615920000000|2021-03-16 18:40:00|32806.6|32804.2|32792.1|32789.7|32820.6|32818.2|32790.6|32788.2|1218
1615920300000|2021-03-16 18:45:00|32791.6|32789.2|32811.1|32808.7|32812.1|32809.7|32790.1|32787.7|1047
1615920600000|2021-03-16 18:50:00|32811.6|32809.2|32834.6|32832.2|32836.6|32834.2|32809.1|32806.7|1771
1615920900000|2021-03-16 18:55:00|32834.1|32831.7|32837.6|32835.2|32850.1|32847.7|32829.6|32827.2|1250
1615921200000|2021-03-16 19:00:00|32838.1|32835.7|32832.1|32829.7|32839.6|32837.2|32804.6|32802.2|1185
1615921500000|2021-03-16 19:05:00|32831.6|32829.2|32838.6|32836.2|32847.1|32844.7|32826.1|32823.7|1032
1615921800000|2021-03-16 19:10:00|32839.1|32836.7|32846.6|32844.2|32855.1|32852.7|32835.6|32833.2|664
1615922100000|2021-03-16 19:15:00|32847.1|32844.7|32862.1|32859.7|32864.1|32861.7|32844.6|32842.2|868
1615922400000|2021-03-16 19:20:00|32861.6|32859.2|32862.1|32859.7|32870.6|32868.2|32855.6|32853.2|776
1615922700000|2021-03-16 19:25:00|32862.6|32860.2|32847.6|32845.2|32865.6|32863.2|32842.1|32839.7|961
1615923000000|2021-03-16 19:30:00|32848.1|32845.7|32884.6|32882.2|32889.1|32886.7|32833.6|32831.2|1867
1615923300000|2021-03-16 19:35:00|32884.1|32881.7|32872.6|32870.2|32896.6|32894.2|32865.1|32862.7|1837
1615923600000|2021-03-16 19:40:00|32872.1|32869.7|32853.6|32851.2|32890.6|32888.2|32851.1|32848.7|1409
1615923900000|2021-03-16 19:45:00|32854.1|32851.7|32831.1|32828.7|32868.6|32866.2|32829.6|32827.2|2031
1615924200000|2021-03-16 19:50:00|32832.1|32829.7|32859.6|32857.2|32864.6|32862.2|32832.1|32829.7|1797
1615924500000|2021-03-16 19:55:00|32860.1|32857.7|32831.1|32828.7|32860.1|32857.7|32829.1|32826.7|3261
1615924800000|2021-03-16 20:00:00|32832.3|32827.5|32832.8|32828|32833.8|32829|32817.8|32813|1117
1615925100000|2021-03-16 20:05:00|32831.8|32827|32855.8|32851|32860.3|32855.5|32831.8|32827|557
1615925400000|2021-03-16 20:10:00|32855.3|32850.5|32875.3|32865.5|32876.3|32871.5|32853.8|32849|463
1615925700000|2021-03-16 20:15:00|32875.4|32865.6|32865.2|32855.4|32875.6|32865.8|32860.5|32850.7|0
1615926000000|2021-03-16 20:20:00|32864.8|32855|32859.8|32850|32864.9|32855.1|32859.7|32849.9|0
1615926300000|2021-03-16 20:25:00|32858.6|32848.8|32860.3|32850.5|32861|32851.2|32858.6|32848.8|0
1615926600000|2021-03-16 20:30:00|32858.7|32848.9|32868.8|32864|32870.8|32866|32857.9|32848.1|251
1615926900000|2021-03-16 20:35:00|32870.8|32866|32860.8|32856|32870.8|32866|32860.8|32856|56
1615927200000|2021-03-16 20:40:00|32862.8|32858|32867.8|32863|32868.8|32864|32861.8|32857|60
1615927500000|2021-03-16 20:45:00|32869.8|32865|32853.8|32849|32870.8|32866|32853.8|32849|85
1615927800000|2021-03-16 20:50:00|32851.8|32847|32862.8|32858|32862.8|32858|32851.8|32847|74
1615928100000|2021-03-16 20:55:00|32863.8|32859|32871.8|32862|32873.4|32867|32862.8|32858|134
1615928400000|2021-03-16 21:00:00|32871.5|32861.7|32862.3|32852.5|32871.5|32861.7|32860|32850.2|0
1615928700000|2021-03-16 21:05:00|32861.9|32852.1|32862|32852.2|32862|32852.2|32861.2|32851.4|0
1615929000000|2021-03-16 21:10:00|32861.9|32852.1|32857.7|32847.9|32861.9|32852.1|32857.7|32847.9|0
1615929300000|2021-03-16 21:15:00|32857.6|32847.8|32847.9|32838.1|32858.9|32849.1|32847.7|32837.9|0
1615929600000|2021-03-16 21:20:00|32849.8|32840|32843.6|32833.8|32849.8|32840|32841.8|32832|0
1615929900000|2021-03-16 21:25:00|32844|32834.2|32834.6|32824.8|32844|32834.2|32831.3|32821.5|0
1615930200000|2021-03-16 21:30:00|32834.7|32824.9|32834|32824.2|32835.6|32825.8|32832.8|32823|0
1615930500000|2021-03-16 21:35:00|32833.1|32823.3|32837.1|32827.3|32839.6|32829.8|32833.1|32823.3|0
1615930800000|2021-03-16 21:40:00|32836.5|32826.7|32843.2|32833.4|32843.4|32833.6|32835.3|32825.5|0
1615931100000|2021-03-16 21:45:00|32843.8|32834|32844.7|32834.9|32848.6|32838.8|32842.5|32832.7|0
1615931400000|2021-03-16 21:50:00|32844.1|32834.3|32851.8|32842|32852.4|32842.6|32844.1|32834.3|0
1615931700000|2021-03-16 21:55:00|32852.2|32842.4|32842.6|32832.8|32852.7|32842.9|32841.3|32831.5|0
1615932000000|2021-03-16 22:00:00|32869.8|32865|32878.3|32873.5|32883.8|32879|32866.8|32862|350
1615932300000|2021-03-16 22:05:00|32878.8|32874|32873.3|32868.5|32879.8|32875|32871.8|32867|137
1615932600000|2021-03-16 22:10:00|32873.8|32869|32867.8|32863|32876.3|32871.5|32866.8|32862|90
1615932900000|2021-03-16 22:15:00|32867.3|32862.5|32870.3|32865.5|32870.8|32866|32861.3|32856.5|65
1615933200000|2021-03-16 22:20:00|32870.8|32866|32864.3|32859.5|32873.3|32868.5|32863.3|32858.5|46
1615933500000|2021-03-16 22:25:00|32865.3|32860.5|32863.3|32858.5|32865.3|32860.5|32860.8|32856|30
1615933800000|2021-03-16 22:30:00|32862.8|32858|32857.8|32853|32862.8|32858|32855.3|32850.5|66
1615934100000|2021-03-16 22:35:00|32857.3|32852.5|32857.8|32853|32858.8|32854|32854.8|32850|30
1615934400000|2021-03-16 22:40:00|32858.3|32853.5|32866.3|32861.5|32869.3|32864.5|32858.3|32853.5|47
1615934700000|2021-03-16 22:45:00|32865.8|32861|32870.3|32865.5|32870.8|32866|32864.8|32860|31
1615935000000|2021-03-16 22:50:00|32869.8|32865|32862.8|32858|32870.8|32866|32861.8|32857|30
1615935300000|2021-03-16 22:55:00|32863.3|32858.5|32863.8|32859|32863.8|32859|32860.8|32856|21
1615935600000|2021-03-16 23:00:00|32863.3|32858.5|32860.8|32856|32865.8|32861|32854.8|32850|60
1615935900000|2021-03-16 23:05:00|32861.3|32856.5|32864.8|32860|32869.8|32865|32860.8|32856|101
1615936200000|2021-03-16 23:10:00|32864.3|32859.5|32854.8|32850|32869.3|32864.5|32853.3|32848.5|74
1615936500000|2021-03-16 23:15:00|32854.3|32849.5|32856.3|32851.5|32861.3|32856.5|32851.8|32847|29
1615936800000|2021-03-16 23:20:00|32856.8|32852|32851.8|32847|32858.3|32853.5|32848.3|32843.5|28
1615937100000|2021-03-16 23:25:00|32851.3|32846.5|32848.3|32843.5|32851.3|32846.5|32845.3|32840.5|53
1615937400000|2021-03-16 23:30:00|32847.8|32843|32852.3|32847.5|32853.8|32849|32846.3|32841.5|38
1615937700000|2021-03-16 23:35:00|32852.8|32848|32851.3|32846.5|32854.3|32849.5|32845.3|32840.5|63
1615938000000|2021-03-16 23:40:00|32850.8|32846|32852.8|32848|32854.8|32850|32847.3|32842.5|76
1615938300000|2021-03-16 23:45:00|32853.3|32848.5|32850.8|32846|32853.3|32848.5|32845.8|32841|66
1615938600000|2021-03-16 23:50:00|32850.3|32845.5|32840.3|32835.5|32854.3|32849.5|32836.3|32831.5|137
1615938900000|2021-03-16 23:55:00|32839.8|32835|32833.3|32828.5|32839.8|32835|32832.3|32827.5|74
1615939200000|2021-03-17 00:00:00|32834.3|32829.5|32831.8|32827|32843.3|32838.5|32827.3|32822.5|124
1615939500000|2021-03-17 00:05:00|32831.3|32826.5|32837.8|32833|32849.3|32844.5|32830.3|32825.5|389
1615939800000|2021-03-17 00:10:00|32838.3|32833.5|32834.8|32830|32839.8|32835|32828.8|32824|387
1615940100000|2021-03-17 00:15:00|32835.3|32830.5|32839.3|32834.5|32848.8|32844|32834.8|32830|191
1615940400000|2021-03-17 00:20:00|32838.8|32834|32849.3|32844.5|32852.3|32847.5|32836.8|32832|100
1615940700000|2021-03-17 00:25:00|32848.8|32844|32849.8|32845|32860.3|32855.5|32846.8|32842|113
1615941000000|2021-03-17 00:30:00|32850.3|32845.5|32844.8|32840|32851.8|32847|32838.3|32833.5|92
1615941300000|2021-03-17 00:35:00|32845.3|32840.5|32842.8|32838|32852.8|32848|32840.8|32836|50
1615941600000|2021-03-17 00:40:00|32843.3|32838.5|32844.8|32840|32848.8|32844|32841.8|32837|21
1615941900000|2021-03-17 00:45:00|32844.3|32839.5|32839.8|32835|32846.3|32841.5|32837.3|32832.5|228
1615942200000|2021-03-17 00:50:00|32839.3|32834.5|32829.8|32825|32839.3|32834.5|32829.3|32824.5|62
1615942500000|2021-03-17 00:55:00|32830.3|32825.5|32838.3|32833.5|32841.8|32837|32821.3|32816.5|135
1615942800000|2021-03-17 01:00:00|32838.8|32834|32829.8|32825|32846.8|32842|32829.3|32824.5|103
1615943100000|2021-03-17 01:05:00|32829.3|32824.5|32847.8|32843|32850.8|32846|32828.8|32824|126
1615943400000|2021-03-17 01:10:00|32847.3|32842.5|32843.8|32839|32847.8|32843|32840.3|32835.5|69
1615943700000|2021-03-17 01:15:00|32843.3|32838.5|32823.8|32819|32846.3|32841.5|32822.3|32817.5|220
1615944000000|2021-03-17 01:20:00|32823.3|32818.5|32819.8|32815|32829.3|32824.5|32819.3|32814.5|104
1615944300000|2021-03-17 01:25:00|32819.3|32814.5|32799.3|32794.5|32822.3|32817.5|32797.3|32792.5|356
1615944600000|2021-03-17 01:30:00|32798.8|32794|32795.3|32790.5|32799.3|32794.5|32789.8|32785|323
1615944900000|2021-03-17 01:35:00|32794.8|32790|32792.8|32788|32797.3|32792.5|32784.8|32780|201
1615945200000|2021-03-17 01:40:00|32792.3|32787.5|32802.8|32798|32803.8|32799|32785.8|32781|153
1615945500000|2021-03-17 01:45:00|32803.3|32798.5|32807.8|32803|32811.3|32806.5|32797.8|32793|97
1615945800000|2021-03-17 01:50:00|32808.3|32803.5|32800.8|32796|32814.3|32809.5|32799.8|32795|147
1615946100000|2021-03-17 01:55:00|32801.3|32796.5|32815.8|32811|32817.8|32813|32800.8|32796|139
1615946400000|2021-03-17 02:00:00|32816.3|32811.5|32808.3|32803.5|32818.8|32814|32808.3|32803.5|101
1615946700000|2021-03-17 02:05:00|32808.8|32804|32810.8|32806|32812.8|32808|32802.8|32798|75
1615947000000|2021-03-17 02:10:00|32811.3|32806.5|32816.8|32812|32819.8|32815|32808.3|32803.5|103
1615947300000|2021-03-17 02:15:00|32817.3|32812.5|32819.8|32815|32824.3|32819.5|32814.8|32810|75
1615947600000|2021-03-17 02:20:00|32819.3|32814.5|32807.8|32803|32822.8|32818|32807.8|32803|67
1615947900000|2021-03-17 02:25:00|32807.3|32802.5|32812.8|32808|32815.8|32811|32805.8|32801|63
1615948200000|2021-03-17 02:30:00|32812.3|32807.5|32810.8|32806|32820.8|32816|32808.3|32803.5|99
1615948500000|2021-03-17 02:35:00|32811.3|32806.5|32815.8|32811|32822.3|32817.5|32808.8|32804|47
1615948800000|2021-03-17 02:40:00|32816.3|32811.5|32803.8|32799|32817.8|32813|32803.3|32798.5|88
1615949100000|2021-03-17 02:45:00|32803.3|32798.5|32793.3|32788.5|32806.3|32801.5|32786.8|32782|131
1615949400000|2021-03-17 02:50:00|32792.8|32788|32805.8|32801|32811.3|32806.5|32792.8|32788|71
1615949700000|2021-03-17 02:55:00|32806.3|32801.5|32812.8|32808|32815.8|32811|32805.3|32800.5|70
1615950000000|2021-03-17 03:00:00|32812.3|32807.5|32810.8|32806|32818.3|32813.5|32809.8|32805|144
1615950300000|2021-03-17 03:05:00|32811.3|32806.5|32812.8|32808|32814.3|32809.5|32805.3|32800.5|104
1615950600000|2021-03-17 03:10:00|32813.8|32809|32803.8|32799|32817.8|32813|32803.3|32798.5|147
1615950900000|2021-03-17 03:15:00|32803.3|32798.5|32802.8|32798|32807.8|32803|32799.3|32794.5|107
1615951200000|2021-03-17 03:20:00|32802.3|32797.5|32810.8|32806|32814.3|32809.5|32801.8|32797|47
1615951500000|2021-03-17 03:25:00|32809.8|32805|32812.8|32808|32812.8|32808|32804.8|32800|54
1615951800000|2021-03-17 03:30:00|32812.3|32807.5|32809.8|32805|32816.3|32811.5|32809.3|32804.5|77
1615952100000|2021-03-17 03:35:00|32810.3|32805.5|32799.8|32795|32812.8|32808|32795.3|32790.5|94
1615952400000|2021-03-17 03:40:00|32800.3|32795.5|32806.8|32802|32809.3|32804.5|32796.3|32791.5|93
1615952700000|2021-03-17 03:45:00|32807.3|32802.5|32802.8|32798|32807.8|32803|32799.3|32794.5|68
1615953000000|2021-03-17 03:50:00|32802.3|32797.5|32807.3|32802.5|32808.8|32804|32801.3|32796.5|48
1615953300000|2021-03-17 03:55:00|32807.8|32803|32810.8|32806|32815.3|32810.5|32804.8|32800|88
1615953600000|2021-03-17 04:00:00|32809.8|32805|32806.8|32802|32812.8|32808|32805.8|32801|46
1615953900000|2021-03-17 04:05:00|32807.3|32802.5|32811.8|32807|32813.8|32809|32805.8|32801|32
1615954200000|2021-03-17 04:10:00|32811.3|32806.5|32809.8|32805|32813.8|32809|32809.3|32804.5|34
1615954500000|2021-03-17 04:15:00|32810.3|32805.5|32804.3|32799.5|32812.8|32808|32803.8|32799|60
1615954800000|2021-03-17 04:20:00|32803.8|32799|32806.3|32801.5|32808.8|32804|32801.8|32797|27
1615955100000|2021-03-17 04:25:00|32805.8|32801|32805.8|32801|32806.8|32802|32801.3|32796.5|23
1615955400000|2021-03-17 04:30:00|32806.3|32801.5|32804.8|32800|32806.3|32801.5|32801.3|32796.5|25
1615955700000|2021-03-17 04:35:00|32805.3|32800.5|32808.8|32804|32811.3|32806.5|32802.3|32797.5|36
1615956000000|2021-03-17 04:40:00|32809.3|32804.5|32805.8|32801|32810.3|32805.5|32804.3|32799.5|5
1615956300000|2021-03-17 04:45:00|32806.3|32801.5|32802.8|32798|32809.8|32805|32801.3|32796.5|33
1615956600000|2021-03-17 04:50:00|32803.3|32798.5|32806.8|32802|32806.8|32802|32801.3|32796.5|22
1615956900000|2021-03-17 04:55:00|32806.3|32801.5|32818.3|32813.5|32818.8|32814|32806.3|32801.5|82
1615957200000|2021-03-17 05:00:00|32817.3|32812.5|32818.8|32814|32829.8|32825|32815.3|32810.5|244
1615957500000|2021-03-17 05:05:00|32817.8|32813|32824.8|32820|32825.3|32820.5|32813.8|32809|202
1615957800000|2021-03-17 05:10:00|32825.3|32820.5|32813.8|32809|32825.3|32820.5|32809.8|32805|111
1615958100000|2021-03-17 05:15:00|32813.3|32808.5|32817.8|32813|32818.3|32813.5|32808.3|32803.5|248
1615958400000|2021-03-17 05:20:00|32818.3|32813.5|32821.3|32816.5|32823.8|32819|32812.8|32808|56
1615958700000|2021-03-17 05:25:00|32821.8|32817|32820.8|32816|32822.8|32818|32816.3|32811.5|91
1615959000000|2021-03-17 05:30:00|32821.8|32817|32814.8|32810|32822.3|32817.5|32813.3|32808.5|94
1615959300000|2021-03-17 05:35:00|32814.3|32809.5|32820.8|32816|32820.8|32816|32809.8|32805|61
1615959600000|2021-03-17 05:40:00|32821.3|32816.5|32829.3|32824.5|32829.3|32824.5|32820.8|32816|102
1615959900000|2021-03-17 05:45:00|32829.8|32825|32834.8|32830|32838.3|32833.5|32826.8|32822|207
1615960200000|2021-03-17 05:50:00|32835.3|32830.5|32847.8|32843|32852.8|32848|32834.8|32830|336
1615960500000|2021-03-17 05:55:00|32848.3|32843.5|32850.3|32845.5|32854.3|32849.5|32847.8|32843|112
1615960800000|2021-03-17 06:00:00|32849.7|32846.1|32842.2|32838.6|32850.7|32847.1|32841.7|32838.1|191
1615961100000|2021-03-17 06:05:00|32843.2|32839.6|32842.2|32838.6|32848.7|32845.1|32840.7|32837.1|126
1615961400000|2021-03-17 06:10:00|32841.7|32838.1|32847.2|32843.6|32851.2|32847.6|32841.2|32837.6|99
1615961700000|2021-03-17 06:15:00|32846.7|32843.1|32848.7|32845.1|32851.7|32848.1|32842.7|32839.1|74
1615962000000|2021-03-17 06:20:00|32848.2|32844.6|32851.2|32847.6|32851.2|32847.6|32847.2|32843.6|81
1615962300000|2021-03-17 06:25:00|32851.7|32848.1|32847.2|32843.6|32852.7|32849.1|32847.2|32843.6|81
1615962600000|2021-03-17 06:30:00|32846.7|32843.1|32841.7|32838.1|32852.7|32849.1|32841.7|32838.1|110
1615962900000|2021-03-17 06:35:00|32840.7|32837.1|32841.2|32837.6|32843.7|32840.1|32839.7|32836.1|55
1615963200000|2021-03-17 06:40:00|32840.7|32837.1|32835.2|32831.6|32841.2|32837.6|32830.7|32827.1|98
1615963500000|2021-03-17 06:45:00|32834.7|32831.1|32837.2|32833.6|32841.2|32837.6|32834.7|32831.1|35
1615963800000|2021-03-17 06:50:00|32837.7|32834.1|32840.7|32837.1|32843.7|32840.1|32837.7|32834.1|28
1615964100000|2021-03-17 06:55:00|32841.2|32837.6|32848.2|32844.6|32848.2|32844.6|32840.7|32837.1|36
1615964400000|2021-03-17 07:00:00|32847.7|32844.1|32846.2|32842.6|32853.7|32850.1|32840.2|32836.6|157
1615964700000|2021-03-17 07:05:00|32845.7|32842.1|32837.7|32834.1|32849.2|32845.6|32835.2|32831.6|119
1615965000000|2021-03-17 07:10:00|32837.2|32833.6|32835.2|32831.6|32837.7|32834.1|32831.7|32828.1|88
1615965300000|2021-03-17 07:15:00|32834.7|32831.1|32816.2|32812.6|32835.7|32832.1|32816.2|32812.6|246
1615965600000|2021-03-17 07:20:00|32815.7|32812.1|32818.2|32814.6|32820.2|32816.6|32810.7|32807.1|118
1615965900000|2021-03-17 07:25:00|32817.7|32814.1|32826.7|32823.1|32831.7|32828.1|32817.2|32813.6|335
1615966200000|2021-03-17 07:30:00|32827.2|32823.6|32831.7|32828.1|32831.7|32828.1|32823.2|32819.6|88
1615966500000|2021-03-17 07:35:00|32832.2|32828.6|32830.2|32826.6|32838.7|32835.1|32828.2|32824.6|213
1615966800000|2021-03-17 07:40:00|32830.7|32827.1|32829.2|32825.6|32835.2|32831.6|32827.7|32824.1|77
1615967100000|2021-03-17 07:45:00|32829.7|32826.1|32832.2|32828.6|32840.2|32836.6|32828.7|32825.1|114
1615967400000|2021-03-17 07:50:00|32832.7|32829.1|32828.7|32825.1|32833.2|32829.6|32825.2|32821.6|97
1615967700000|2021-03-17 07:55:00|32829.2|32825.6|32830.2|32826.6|32839.7|32836.1|32829.2|32825.6|147
1615968000000|2021-03-17 08:00:00|32830.7|32827.1|32850.2|32846.6|32850.7|32847.1|32820.7|32817.1|507
1615968300000|2021-03-17 08:05:00|32850.7|32847.1|32845.2|32841.6|32855.7|32852.1|32833.7|32830.1|483
1615968600000|2021-03-17 08:10:00|32845.7|32842.1|32855.2|32851.6|32866.2|32862.6|32843.7|32840.1|623
1615968900000|2021-03-17 08:15:00|32855.7|32852.1|32828.7|32825.1|32858.2|32854.6|32828.7|32825.1|427
1615969200000|2021-03-17 08:20:00|32829.2|32825.6|32832.7|32829.1|32840.2|32836.6|32825.7|32822.1|391
1615969500000|2021-03-17 08:25:00|32832.2|32828.6|32833.2|32829.6|32836.7|32833.1|32817.2|32813.6|257
1615969800000|2021-03-17 08:30:00|32833.7|32830.1|32834.2|32830.6|32843.7|32840.1|32831.2|32827.6|209
1615970100000|2021-03-17 08:35:00|32834.7|32831.1|32837.2|32833.6|32843.7|32840.1|32827.2|32823.6|213
1615970400000|2021-03-17 08:40:00|32836.7|32833.1|32830.2|32826.6|32845.7|32842.1|32827.2|32823.6|98
1615970700000|2021-03-17 08:45:00|32829.7|32826.1|32840.7|32837.1|32844.7|32841.1|32828.2|32824.6|164
1615971000000|2021-03-17 08:50:00|32840.2|32836.6|32843.2|32839.6|32847.2|32843.6|32837.2|32833.6|165
1615971300000|2021-03-17 08:55:00|32842.7|32839.1|32840.2|32836.6|32845.7|32842.1|32836.7|32833.1|117
1615971600000|2021-03-17 09:00:00|32840.7|32837.1|32836.2|32832.6|32842.2|32838.6|32827.2|32823.6|338
1615971900000|2021-03-17 09:05:00|32836.7|32833.1|32837.2|32833.6|32845.7|32842.1|32836.2|32832.6|155
1615972200000|2021-03-17 09:10:00|32836.7|32833.1|32833.2|32829.6|32837.7|32834.1|32828.2|32824.6|312
1615972500000|2021-03-17 09:15:00|32832.7|32829.1|32843.2|32839.6|32844.7|32841.1|32830.7|32827.1|113
1615972800000|2021-03-17 09:20:00|32842.7|32839.1|32850.2|32846.6|32851.2|32847.6|32842.7|32839.1|121
1615973100000|2021-03-17 09:25:00|32849.7|32846.1|32849.2|32845.6|32861.7|32858.1|32843.7|32840.1|176
1615973400000|2021-03-17 09:30:00|32848.7|32845.1|32848.7|32845.1|32854.2|32850.6|32841.2|32837.6|167
1615973700000|2021-03-17 09:35:00|32848.2|32844.6|32851.7|32848.1|32856.2|32852.6|32847.7|32844.1|88
1615974000000|2021-03-17 09:40:00|32851.2|32847.6|32854.2|32850.6|32856.7|32853.1|32846.7|32843.1|111
1615974300000|2021-03-17 09:45:00|32853.7|32850.1|32854.2|32850.6|32857.7|32854.1|32848.2|32844.6|227
1615974600000|2021-03-17 09:50:00|32854.7|32851.1|32844.7|32841.1|32854.7|32851.1|32842.7|32839.1|165
1615974900000|2021-03-17 09:55:00|32844.2|32840.6|32852.7|32849.1|32853.7|32850.1|32843.7|32840.1|109
1615975200000|2021-03-17 10:00:00|32853.2|32849.6|32851.7|32848.1|32858.2|32854.6|32848.2|32844.6|118
1615975500000|2021-03-17 10:05:00|32851.2|32847.6|32851.7|32848.1|32857.7|32854.1|32851.2|32847.6|84
1615975800000|2021-03-17 10:10:00|32852.2|32848.6|32854.2|32850.6|32861.7|32858.1|32851.2|32847.6|311
1615976100000|2021-03-17 10:15:00|32853.7|32850.1|32852.2|32848.6|32859.2|32855.6|32851.7|32848.1|179
1615976400000|2021-03-17 10:20:00|32852.7|32849.1|32857.2|32853.6|32861.2|32857.6|32847.7|32844.1|102
1615976700000|2021-03-17 10:25:00|32856.7|32853.1|32858.7|32855.1|32860.2|32856.6|32854.7|32851.1|69
1615977000000|2021-03-17 10:30:00|32858.2|32854.6|32864.2|32860.6|32866.2|32862.6|32856.7|32853.1|149
1615977300000|2021-03-17 10:35:00|32864.7|32861.1|32880.2|32876.6|32880.7|32877.1|32861.7|32858.1|305
1615977600000|2021-03-17 10:40:00|32881.2|32877.6|32880.2|32876.6|32891.7|32888.1|32871.7|32868.1|446
1615977900000|2021-03-17 10:45:00|32879.7|32876.1|32871.7|32868.1|32880.7|32877.1|32870.2|32866.6|210
1615978200000|2021-03-17 10:50:00|32872.2|32868.6|32875.7|32872.1|32877.7|32874.1|32869.7|32866.1|114
1615978500000|2021-03-17 10:55:00|32875.2|32871.6|32857.7|32854.1|32879.2|32875.6|32855.7|32852.1|234
1615978800000|2021-03-17 11:00:00|32857.2|32853.6|32860.7|32857.1|32861.2|32857.6|32845.7|32842.1|369
1615979100000|2021-03-17 11:05:00|32861.2|32857.6|32863.2|32859.6|32871.7|32868.1|32855.7|32852.1|250
1615979400000|2021-03-17 11:10:00|32862.7|32859.1|32851.2|32847.6|32863.2|32859.6|32841.2|32837.6|515
1615979700000|2021-03-17 11:15:00|32851.7|32848.1|32842.7|32839.1|32852.2|32848.6|32836.2|32832.6|407
1615980000000|2021-03-17 11:20:00|32842.2|32838.6|32839.2|32835.6|32852.7|32849.1|32836.2|32832.6|329
1615980300000|2021-03-17 11:25:00|32838.7|32835.1|32842.2|32838.6|32848.2|32844.6|32833.7|32830.1|274
1615980600000|2021-03-17 11:30:00|32842.7|32839.1|32841.2|32837.6|32850.2|32846.6|32837.7|32834.1|561
1615980900000|2021-03-17 11:35:00|32840.7|32837.1|32847.7|32844.1|32851.2|32847.6|32840.2|32836.6|575
1615981200000|2021-03-17 11:40:00|32848.2|32844.6|32847.2|32843.6|32851.7|32848.1|32839.7|32836.1|359
1615981500000|2021-03-17 11:45:00|32846.7|32843.1|32848.7|32845.1|32852.7|32849.1|32837.7|32834.1|285
1615981800000|2021-03-17 11:50:00|32848.2|32844.6|32845.7|32842.1|32852.2|32848.6|32837.7|32834.1|368
1615982100000|2021-03-17 11:55:00|32845.2|32841.6|32849.7|32846.1|32853.7|32850.1|32842.7|32839.1|366
1615982400000|2021-03-17 12:00:00|32850.2|32846.6|32839.2|32835.6|32854.7|32851.1|32836.7|32833.1|643
1615982700000|2021-03-17 12:05:00|32838.7|32835.1|32842.2|32838.6|32843.7|32840.1|32829.7|32826.1|323
1615983000000|2021-03-17 12:10:00|32841.7|32838.1|32855.2|32851.6|32857.2|32853.6|32831.7|32828.1|696
1615983300000|2021-03-17 12:15:00|32854.7|32851.1|32867.2|32863.6|32871.7|32868.1|32851.2|32847.6|503
1615983600000|2021-03-17 12:20:00|32867.7|32864.1|32864.2|32860.6|32871.7|32868.1|32854.2|32850.6|454
1615983900000|2021-03-17 12:25:00|32864.7|32861.1|32865.7|32862.1|32882.7|32879.1|32864.2|32860.6|551
1615984200000|2021-03-17 12:30:00|32865.2|32861.6|32875.7|32872.1|32875.7|32872.1|32855.2|32851.6|531
1615984500000|2021-03-17 12:35:00|32875.2|32871.6|32867.7|32864.1|32878.7|32875.1|32862.2|32858.6|420
1615984800000|2021-03-17 12:40:00|32868.2|32864.6|32872.2|32868.6|32876.2|32872.6|32859.2|32855.6|235
1615985100000|2021-03-17 12:45:00|32871.7|32868.1|32876.7|32873.1|32881.2|32877.6|32869.2|32865.6|306
1615985400000|2021-03-17 12:50:00|32876.2|32872.6|32878.2|32874.6|32882.2|32878.6|32872.7|32869.1|258
1615985700000|2021-03-17 12:55:00|32877.7|32874.1|32889.2|32885.6|32892.2|32888.6|32877.7|32874.1|928
1615986000000|2021-03-17 13:00:00|32888.7|32885.1|32877.7|32874.1|32895.2|32891.6|32876.7|32873.1|507
1615986300000|2021-03-17 13:05:00|32877.2|32873.6|32869.7|32866.1|32877.2|32873.6|32861.7|32858.1|336
1615986600000|2021-03-17 13:10:00|32869.2|32865.6|32863.7|32860.1|32875.7|32872.1|32861.7|32858.1|386
1615986900000|2021-03-17 13:15:00|32863.2|32859.6|32871.7|32868.1|32872.7|32869.1|32861.7|32858.1|314
1615987200000|2021-03-17 13:20:00|32872.2|32868.6|32868.2|32864.6|32875.7|32872.1|32867.7|32864.1|278
1615987500000|2021-03-17 13:25:00|32867.7|32864.1|32869.7|32866.1|32871.7|32868.1|32858.7|32855.1|906
1615987800000|2021-03-17 13:30:00|32869.1|32866.7|32857.6|32855.2|32873.1|32870.7|32834.1|32831.7|4137
1615988100000|2021-03-17 13:35:00|32858.6|32856.2|32917.1|32914.7|32918.1|32915.7|32844.6|32842.2|3827
1615988400000|2021-03-17 13:40:00|32916.1|32913.7|32917.6|32915.2|32923.1|32920.7|32897.1|32894.7|3145
1615988700000|2021-03-17 13:45:00|32919.1|32916.7|32922.1|32919.7|32952.1|32949.7|32913.1|32910.7|3087
1615989000000|2021-03-17 13:50:00|32921.1|32918.7|32911.1|32908.7|32921.6|32919.2|32895.1|32892.7|2923
1615989300000|2021-03-17 13:55:00|32911.6|32909.2|32885.1|32882.7|32911.6|32909.2|32880.1|32877.7|1808
1615989600000|2021-03-17 14:00:00|32886.6|32884.2|32850.6|32848.2|32894.1|32891.7|32846.6|32844.2|2843
1615989900000|2021-03-17 14:05:00|32850.1|32847.7|32843.6|32841.2|32855.1|32852.7|32815.6|32813.2|2601
1615990200000|2021-03-17 14:10:00|32843.1|32840.7|32849.1|32846.7|32856.6|32854.2|32831.6|32829.2|1687
1615990500000|2021-03-17 14:15:00|32848.6|32846.2|32854.1|32851.7|32866.6|32864.2|32839.1|32836.7|1550
1615990800000|2021-03-17 14:20:00|32853.6|32851.2|32846.1|32843.7|32859.6|32857.2|32823.6|32821.2|1959
1615991100000|2021-03-17 14:25:00|32845.6|32843.2|32880.1|32877.7|32890.1|32887.7|32845.6|32843.2|1928
1615991400000|2021-03-17 14:30:00|32878.6|32876.2|32854.6|32852.2|32882.1|32879.7|32840.6|32838.2|2235
1615991700000|2021-03-17 14:35:00|32854.1|32851.7|32834.6|32832.2|32861.1|32858.7|32830.1|32827.7|1421
1615992000000|2021-03-17 14:40:00|32834.1|32831.7|32799.1|32796.7|32835.6|32833.2|32796.1|32793.7|2930
1615992300000|2021-03-17 14:45:00|32799.6|32797.2|32815.1|32812.7|32818.6|32816.2|32787.1|32784.7|2851
1615992600000|2021-03-17 14:50:00|32814.6|32812.2|32817.1|32814.7|32825.1|32822.7|32803.1|32800.7|2264
1615992900000|2021-03-17 14:55:00|32816.6|32814.2|32801.6|32799.2|32821.6|32819.2|32796.6|32794.2|1625
1615993200000|2021-03-17 15:00:00|32801.1|32798.7|32827.6|32825.2|32832.1|32829.7|32791.6|32789.2|2029
1615993500000|2021-03-17 15:05:00|32827.1|32824.7|32846.6|32844.2|32848.1|32845.7|32825.6|32823.2|1698
1615993800000|2021-03-17 15:10:00|32846.1|32843.7|32843.6|32841.2|32866.1|32863.7|32839.1|32836.7|1882
1615994100000|2021-03-17 15:15:00|32843.1|32840.7|32844.6|32842.2|32852.6|32850.2|32835.1|32832.7|1127
1615994400000|2021-03-17 15:20:00|32845.1|32842.7|32857.6|32855.2|32865.6|32863.2|32836.6|32834.2|1274
1615994700000|2021-03-17 15:25:00|32858.1|32855.7|32878.6|32876.2|32882.1|32879.7|32855.1|32852.7|1098
1615995000000|2021-03-17 15:30:00|32877.6|32875.2|32906.1|32903.7|32907.1|32904.7|32875.1|32872.7|2209
1615995300000|2021-03-17 15:35:00|32905.6|32903.2|32901.1|32898.7|32927.1|32924.7|32898.1|32895.7|1519
1615995600000|2021-03-17 15:40:00|32901.6|32899.2|32914.1|32911.7|32919.1|32916.7|32900.1|32897.7|2540
1615995900000|2021-03-17 15:45:00|32913.6|32911.2|32925.6|32923.2|32934.1|32931.7|32913.6|32911.2|1712
1615996200000|2021-03-17 15:50:00|32925.1|32922.7|32923.1|32920.7|32940.6|32938.2|32922.1|32919.7|1837
1615996500000|2021-03-17 15:55:00|32922.6|32920.2|32922.6|32920.2|32927.1|32924.7|32911.6|32909.2|1011
1615996800000|2021-03-17 16:00:00|32921.1|32918.7|32927.6|32925.2|32934.6|32932.2|32920.1|32917.7|1981
1615997100000|2021-03-17 16:05:00|32927.1|32924.7|32961.6|32959.2|32962.1|32959.7|32926.1|32923.7|2104
1615997400000|2021-03-17 16:10:00|32961.1|32958.7|32943.1|32940.7|32963.1|32960.7|32941.1|32938.7|1267
1615997700000|2021-03-17 16:15:00|32943.6|32941.2|32942.1|32939.7|32949.1|32946.7|32936.8|32934.4|911
1615998000000|2021-03-17 16:20:00|32943.1|32940.7|32928.1|32925.7|32949.6|32947.2|32928.1|32925.7|1256
1615998300000|2021-03-17 16:25:00|32928.6|32926.2|32930.6|32928.2|32941.6|32939.2|32924.6|32922.2|757
1615998600000|2021-03-17 16:30:00|32930.1|32927.7|32895.1|32892.7|32931.1|32928.7|32894.1|32891.7|1244
1615998900000|2021-03-17 16:35:00|32895.6|32893.2|32895.6|32893.2|32900.6|32898.2|32886.6|32884.2|746
1615999200000|2021-03-17 16:40:00|32895.1|32892.7|32887.1|32884.7|32904.6|32902.2|32881.1|32878.7|776
1615999500000|2021-03-17 16:45:00|32886.6|32884.2|32889.1|32886.7|32891.6|32889.2|32880.1|32877.7|845
1615999800000|2021-03-17 16:50:00|32888.6|32886.2|32895.6|32893.2|32900.1|32897.7|32886.6|32884.2|522
1616000100000|2021-03-17 16:55:00|32895.1|32892.7|32886.1|32883.7|32897.1|32894.7|32874.1|32871.7|896
1616000400000|2021-03-17 17:00:00|32885.6|32883.2|32881.1|32878.7|32889.1|32886.7|32874.6|32872.2|777
1616000700000|2021-03-17 17:05:00|32880.6|32878.2|32879.6|32877.2|32892.6|32890.2|32875.6|32873.2|572
1616001000000|2021-03-17 17:10:00|32879.1|32876.7|32880.1|32877.7|32884.1|32881.7|32868.6|32866.2|658
1616001300000|2021-03-17 17:15:00|32880.6|32878.2|32885.6|32883.2|32888.1|32885.7|32860.6|32858.2|1138
1616001600000|2021-03-17 17:20:00|32886.1|32883.7|32878.1|32875.7|32886.1|32883.7|32862.6|32860.2|970
1616001900000|2021-03-17 17:25:00|32877.1|32874.7|32875.6|32873.2|32887.1|32884.7|32873.6|32871.2|781
1616002200000|2021-03-17 17:30:00|32876.1|32873.7|32873.1|32870.7|32882.1|32879.7|32867.1|32864.7|632
1616002500000|2021-03-17 17:35:00|32873.6|32871.2|32872.6|32870.2|32888.1|32885.7|32870.1|32867.7|1215
1616002800000|2021-03-17 17:40:00|32873.8|32871.4|32871.3|32868.9|32883.8|32881.4|32863.3|32860.9|847
1616003100000|2021-03-17 17:45:00|32871.8|32869.4|32881.8|32879.4|32887.3|32884.9|32867.8|32865.4|427
1616003400000|2021-03-17 17:50:00|32880.8|32878.4|32859.8|32857.4|32880.8|32878.4|32858.8|32856.4|1028
1616003700000|2021-03-17 17:55:00|32860.3|32857.9|32866.3|32863.9|32870.8|32868.4|32855.3|32852.9|841
1616004000000|2021-03-17 18:00:00|32903.8|32901.4|32966.3|32963.9|33048.3|33045.9|32892.8|32890.4|7787
1616004300000|2021-03-17 18:05:00|32965.3|32962.9|32982.8|32980.4|33000.8|32998.4|32951.8|32949.4|2729
1616004600000|2021-03-17 18:10:00|32983.3|32980.9|33029.8|33027.4|33042.8|33040.4|32983.3|32980.9|3271
1616004900000|2021-03-17 18:15:00|33030.3|33027.9|32988.8|32986.4|33038.8|33036.4|32975.8|32973.4|2032
1616005200000|2021-03-17 18:20:00|32990.8|32988.4|32976.8|32974.4|32995.8|32993.4|32971.3|32968.9|1420
1616005500000|2021-03-17 18:25:00|32975.8|32973.4|32935.3|32932.9|32998.8|32996.4|32934.8|32932.4|2182
1616005800000|2021-03-17 18:30:00|32935.8|32933.4|32945.8|32943.4|32963.3|32960.9|32911.8|32909.4|2163
1616006100000|2021-03-17 18:35:00|32946.3|32943.9|33003.3|33000.9|33005.8|33003.4|32945.8|32943.4|1994
1616006400000|2021-03-17 18:40:00|33003.8|33001.4|33038.8|33036.4|33045.3|33042.9|32999.8|32997.4|1997
1616006700000|2021-03-17 18:45:00|33038.3|33035.9|33016.8|33014.4|33048.8|33046.4|33003.8|33001.4|2060
1616007000000|2021-03-17 18:50:00|33016.3|33013.9|33027.3|33024.9|33031.3|33028.9|33000.3|32997.9|1333
1616007300000|2021-03-17 18:55:00|33026.8|33024.4|33023.8|33021.4|33042.8|33040.4|33014.8|33012.4|1530
1616007600000|2021-03-17 19:00:00|33022.8|33020.4|33030.8|33028.4|33037.8|33035.4|33009.8|33007.4|1323
1616007900000|2021-03-17 19:05:00|33030.3|33027.9|33034.8|33032.4|33041.8|33039.4|33021.8|33019.4|1024
1616008200000|2021-03-17 19:10:00|33034.3|33031.9|32999.3|32996.9|33036.3|33033.9|32989.3|32986.9|1336
1616008500000|2021-03-17 19:15:00|32999.8|32997.4|32991.3|32988.9|33022.3|33019.9|32989.8|32987.4|1086
1616008800000|2021-03-17 19:20:00|32991.8|32989.4|32978.8|32976.4|32996.8|32994.4|32968.8|32966.4|1157
1616009100000|2021-03-17 19:25:00|32979.8|32977.4|32994.8|32992.4|33001.3|32998.9|32976.8|32974.4|1001
1616009400000|2021-03-17 19:30:00|32994.3|32991.9|33030.8|33028.4|33035.8|33033.4|32991.3|32988.9|1783
1616009700000|2021-03-17 19:35:00|33031.3|33028.9|33017.3|33014.9|33041.8|33039.4|33016.8|33014.4|1452
1616010000000|2021-03-17 19:40:00|33016.8|33014.4|32974.3|32971.9|33037.8|33035.4|32969.3|32966.9|1943
1616010300000|2021-03-17 19:45:00|32977.3|32974.9|32997.8|32995.4|33002.8|33000.4|32973.8|32971.4|1754
1616010600000|2021-03-17 19:50:00|32990.8|32988.4|32996.8|32994.4|33003.3|33000.9|32963.3|32960.9|2274
1616010900000|2021-03-17 19:55:00|32997.3|32994.9|33020.8|33018.4|33024.3|33021.9|32986.8|32984.4|2600
1616011200000|2021-03-17 20:00:00|33018.4|33013.6|33019.9|33015.1|33042.9|33038.1|33014.9|33010.1|1436
1616011500000|2021-03-17 20:05:00|33021.4|33016.6|33028.4|33023.6|33034.9|33030.1|33015.4|33010.6|563
1616011800000|2021-03-17 20:10:00|33027.9|33023.1|33035.6|33025.8|33037.4|33032.6|33023.4|33018.6|449
1616012100000|2021-03-17 20:15:00|33036.4|33026.6|33036|33026.2|33038.2|33028.4|33032.4|33022.6|1
1616012400000|2021-03-17 20:20:00|33035.9|33026.1|33034.9|33025.1|33040.2|33030.4|33033.1|33023.3|0
1616012700000|2021-03-17 20:25:00|33033|33023.2|33024.4|33014.6|33033.6|33023.8|33022.8|33013|0
1616013000000|2021-03-17 20:30:00|33036.4|33031.6|33019.4|33014.6|33036.4|33031.6|33015.4|33010.6|265
1616013300000|2021-03-17 20:35:00|33018.4|33013.6|33016.4|33011.6|33019.4|33014.6|33011.4|33006.6|166
1616013600000|2021-03-17 20:40:00|33017.4|33012.6|33024.4|33019.6|33025.4|33020.6|33014.4|33009.6|147
1616013900000|2021-03-17 20:45:00|33022.4|33017.6|33023.4|33018.6|33028.4|33023.6|33022.4|33017.6|133
1616014200000|2021-03-17 20:50:00|33021.4|33016.6|33016.4|33011.6|33023.4|33018.6|33012.4|33007.6|84
1616014500000|2021-03-17 20:55:00|33014.4|33009.6|33016.7|33006.9|33018|33012.6|33005.4|33000.6|192
1616014800000|2021-03-17 21:00:00|33020.9|33011.1|33017.1|33007.3|33020.9|33011.1|33016|33006.2|0
1616015100000|2021-03-17 21:05:00|33017|33007.2|33016.7|33006.9|33020.3|33010.5|33015|33005.2|0
1616015400000|2021-03-17 21:10:00|33017|33007.2|33020.2|33010.4|33020.2|33010.4|33016.9|33007.1|0
1616015700000|2021-03-17 21:15:00|33020|33010.2|33017.4|33007.6|33020.1|33010.3|33017.4|33007.6|0
1616016000000|2021-03-17 21:20:00|33017.7|33007.9|33017.9|33008.1|33018.3|33008.5|33014.7|33004.9|0
1616016300000|2021-03-17 21:25:00|33017.5|33007.7|33019.8|33010|33019.8|33010|33017.4|33007.6|0
1616016600000|2021-03-17 21:30:00|33018.2|33008.4|33019.8|33010|33020.2|33010.4|33017.2|33007.4|0
1616016900000|2021-03-17 21:35:00|33019.7|33009.9|33020.6|33010.8|33020.7|33010.9|33019.7|33009.9|0
1616017200000|2021-03-17 21:40:00|33020.3|33010.5|33020.5|33010.7|33021.4|33011.6|33020.1|33010.3|0
1616017500000|2021-03-17 21:45:00|33020.4|33010.6|33010.6|33000.8|33021|33011.2|33010.6|33000.8|0
1616017800000|2021-03-17 21:50:00|33013.9|33004.1|33014.9|33005.1|33016.9|33007.1|33013.4|33003.6|0
1616018100000|2021-03-17 21:55:00|33014.7|33004.9|33015.2|33005.4|33016.5|33006.7|33012|33002.2|0
1616018400000|2021-03-17 22:00:00|33007.4|33002.6|33053.4|33048.6|33053.4|33048.6|33007.4|33002.6|436
1616018700000|2021-03-17 22:05:00|33052.9|33048.1|33050.4|33045.6|33058.4|33053.6|33048.4|33043.6|216
1616019000000|2021-03-17 22:10:00|33049.9|33045.1|33048.4|33043.6|33053.9|33049.1|33045.4|33040.6|87
1616019300000|2021-03-17 22:15:00|33048.9|33044.1|33043.4|33038.6|33051.4|33046.6|33040.4|33035.6|91
1616019600000|2021-03-17 22:20:00|33043.9|33039.1|33044.9|33040.1|33048.9|33044.1|33043.4|33038.6|54
1616019900000|2021-03-17 22:25:00|33045.4|33040.6|33047.4|33042.6|33053.4|33048.6|33042.9|33038.1|147
1616020200000|2021-03-17 22:30:00|33048.9|33044.1|33050.9|33046.1|33053.9|33049.1|33047.4|33042.6|82
1616020500000|2021-03-17 22:35:00|33050.4|33045.6|33052.4|33047.6|33052.4|33047.6|33046.4|33041.6|70
1616020800000|2021-03-17 22:40:00|33052.9|33048.1|33040.4|33035.6|33052.9|33048.1|33040.4|33035.6|114
1616021100000|2021-03-17 22:45:00|33039.9|33035.1|33047.9|33043.1|33048.4|33043.6|33034.9|33030.1|194
1616021400000|2021-03-17 22:50:00|33047.4|33042.6|33054.4|33049.6|33054.4|33049.6|33047.4|33042.6|78
1616021700000|2021-03-17 22:55:00|33053.9|33049.1|33050.9|33046.1|33054.9|33050.1|33045.4|33040.6|89
1616022000000|2021-03-17 23:00:00|33052.4|33047.6|33053.4|33048.6|33062.9|33058.1|33049.9|33045.1|133
1616022300000|2021-03-17 23:05:00|33052.9|33048.1|33050.4|33045.6|33055.4|33050.6|33047.4|33042.6|63
1616022600000|2021-03-17 23:10:00|33049.9|33045.1|33055.9|33051.1|33057.4|33052.6|33045.9|33041.1|89
1616022900000|2021-03-17 23:15:00|33056.4|33051.6|33045.9|33041.1|33056.9|33052.1|33041.4|33036.6|98
1616023200000|2021-03-17 23:20:00|33045.4|33040.6|33060.4|33055.6|33062.4|33057.6|33044.4|33039.6|81
1616023500000|2021-03-17 23:25:00|33059.9|33055.1|33069.4|33064.6|33070.9|33066.1|33059.9|33055.1|112
1616023800000|2021-03-17 23:30:00|33069.9|33065.1|33080.4|33075.6|33087.9|33083.1|33069.9|33065.1|367
1616024100000|2021-03-17 23:35:00|33082.9|33078.1|33079.4|33074.6|33086.9|33082.1|33079.4|33074.6|72
1616024400000|2021-03-17 23:40:00|33079.9|33075.1|33084.4|33079.6|33085.4|33080.6|33079.4|33074.6|99
1616024700000|2021-03-17 23:45:00|33084.9|33080.1|33085.9|33081.1|33089.9|33085.1|33081.4|33076.6|309
1616025000000|2021-03-17 23:50:00|33086.4|33081.6|33099.4|33094.6|33103.9|33099.1|33086.4|33081.6|233
1616025300000|2021-03-17 23:55:00|33099.9|33095.1|33096.9|33092.1|33103.4|33098.6|33094.4|33089.6|188
1616025600000|2021-03-18 00:00:00|33098.4|33093.6|33116.4|33111.6|33116.9|33112.1|33094.4|33089.6|417
1616025900000|2021-03-18 00:05:00|33116.9|33112.1|33127.4|33122.6|33135.9|33131.1|33109.9|33105.1|502
1616026200000|2021-03-18 00:10:00|33126.9|33122.1|33121.9|33117.1|33139.9|33135.1|33118.4|33113.6|439
1616026500000|2021-03-18 00:15:00|33121.4|33116.6|33112.4|33107.6|33125.4|33120.6|33112.4|33107.6|278
1616026800000|2021-03-18 00:20:00|33111.9|33107.1|33108.9|33104.1|33115.9|33111.1|33107.9|33103.1|191
1616027100000|2021-03-18 00:25:00|33109.4|33104.6|33106.4|33101.6|33109.4|33104.6|33101.4|33096.6|126
1616027400000|2021-03-18 00:30:00|33105.9|33101.1|33116.4|33111.6|33120.4|33115.6|33105.9|33101.1|250
1616027700000|2021-03-18 00:35:00|33116.9|33112.1|33115.4|33110.6|33128.9|33124.1|33114.9|33110.1|149
1616028000000|2021-03-18 00:40:00|33115.9|33111.1|33109.9|33105.1|33118.9|33114.1|33104.9|33100.1|156
1616028300000|2021-03-18 00:45:00|33109.4|33104.6|33113.4|33108.6|33116.4|33111.6|33106.9|33102.1|200
1616028600000|2021-03-18 00:50:00|33112.9|33108.1|33116.9|33112.1|33119.9|33115.1|33110.4|33105.6|107
1616028900000|2021-03-18 00:55:00|33116.4|33111.6|33128.4|33123.6|33129.4|33124.6|33114.4|33109.6|226
1616029200000|2021-03-18 01:00:00|33127.9|33123.1|33130.4|33125.6|33143.9|33139.1|33124.4|33119.6|331
1616029500000|2021-03-18 01:05:00|33130.9|33126.1|33128.9|33124.1|33138.4|33133.6|33127.4|33122.6|97
1616029800000|2021-03-18 01:10:00|33129.4|33124.6|33134.4|33129.6|33137.9|33133.1|33127.4|33122.6|114
1616030100000|2021-03-18 01:15:00|33133.9|33129.1|33139.4|33134.6|33143.4|33138.6|33133.4|33128.6|139
1616030400000|2021-03-18 01:20:00|33138.9|33134.1|33136.4|33131.6|33142.4|33137.6|33135.4|33130.6|84
1616030700000|2021-03-18 01:25:00|33135.9|33131.1|33132.4|33127.6|33137.4|33132.6|33129.4|33124.6|199
1616031000000|2021-03-18 01:30:00|33131.9|33127.1|33131.4|33126.6|33139.4|33134.6|33123.9|33119.1|392
1616031300000|2021-03-18 01:35:00|33131.9|33127.1|33147.4|33142.6|33150.4|33145.6|33130.9|33126.1|170
1616031600000|2021-03-18 01:40:00|33147.9|33143.1|33146.4|33141.6|33151.4|33146.6|33141.4|33136.6|185
1616031900000|2021-03-18 01:45:00|33146.9|33142.1|33150.4|33145.6|33153.4|33148.6|33143.4|33138.6|136
1616032200000|2021-03-18 01:50:00|33150.9|33146.1|33153.9|33149.1|33154.9|33150.1|33148.4|33143.6|143
1616032500000|2021-03-18 01:55:00|33153.4|33148.6|33159.4|33154.6|33165.9|33161.1|33152.9|33148.1|394
1616032800000|2021-03-18 02:00:00|33159.9|33155.1|33151.4|33146.6|33164.4|33159.6|33151.4|33146.6|319
1616033100000|2021-03-18 02:05:00|33151.9|33147.1|33148.9|33144.1|33154.4|33149.6|33145.4|33140.6|319
1616033400000|2021-03-18 02:10:00|33149.4|33144.6|33148.4|33143.6|33152.9|33148.1|33143.9|33139.1|208
1616033700000|2021-03-18 02:15:00|33147.9|33143.1|33149.4|33144.6|33152.4|33147.6|33145.4|33140.6|140
1616034000000|2021-03-18 02:20:00|33149.9|33145.1|33146.4|33141.6|33150.4|33145.6|33143.9|33139.1|115
1616034300000|2021-03-18 02:25:00|33146.9|33142.1|33150.4|33145.6|33152.9|33148.1|33145.9|33141.1|92
1616034600000|2021-03-18 02:30:00|33149.9|33145.1|33151.4|33146.6|33151.9|33147.1|33148.4|33143.6|99
1616034900000|2021-03-18 02:35:00|33151.9|33147.1|33148.4|33143.6|33153.9|33149.1|33148.4|33143.6|79
1616035200000|2021-03-18 02:40:00|33148.9|33144.1|33147.4|33142.6|33151.4|33146.6|33146.9|33142.1|101
1616035500000|2021-03-18 02:45:00|33147.9|33143.1|33134.4|33129.6|33151.4|33146.6|33129.9|33125.1|388
1616035800000|2021-03-18 02:50:00|33135.9|33131.1|33140.4|33135.6|33141.4|33136.6|33129.4|33124.6|156
1616036100000|2021-03-18 02:55:00|33140.9|33136.1|33149.9|33145.1|33152.9|33148.1|33139.9|33135.1|218
1616036400000|2021-03-18 03:00:00|33150.4|33145.6|33131.9|33127.1|33150.9|33146.1|33129.9|33125.1|180
1616036700000|2021-03-18 03:05:00|33132.4|33127.6|33115.9|33111.1|33134.4|33129.6|33106.4|33101.6|735
1616037000000|2021-03-18 03:10:00|33116.4|33111.6|33117.4|33112.6|33127.9|33123.1|33113.9|33109.1|336
1616037300000|2021-03-18 03:15:00|33117.9|33113.1|33110.4|33105.6|33119.4|33114.6|33106.4|33101.6|363
1616037600000|2021-03-18 03:20:00|33109.9|33105.1|33103.4|33098.6|33110.4|33105.6|33097.9|33093.1|165
1616037900000|2021-03-18 03:25:00|33103.9|33099.1|33095.4|33090.6|33105.9|33101.1|33090.9|33086.1|367
1616038200000|2021-03-18 03:30:00|33095.9|33091.1|33093.9|33089.1|33108.9|33104.1|33093.4|33088.6|360
1616038500000|2021-03-18 03:35:00|33093.4|33088.6|33095.9|33091.1|33099.9|33095.1|33091.4|33086.6|271
1616038800000|2021-03-18 03:40:00|33096.4|33091.6|33100.4|33095.6|33103.4|33098.6|33093.4|33088.6|127
1616039100000|2021-03-18 03:45:00|33099.9|33095.1|33097.9|33093.1|33103.4|33098.6|33095.4|33090.6|89
1616039400000|2021-03-18 03:50:00|33098.4|33093.6|33092.4|33087.6|33101.4|33096.6|33090.9|33086.1|95
1616039700000|2021-03-18 03:55:00|33091.9|33087.1|33087.4|33082.6|33094.4|33089.6|33086.4|33081.6|82
1616040000000|2021-03-18 04:00:00|33086.9|33082.1|33098.4|33093.6|33098.9|33094.1|33086.4|33081.6|101
1616040300000|2021-03-18 04:05:00|33098.9|33094.1|33091.4|33086.6|33099.9|33095.1|33090.9|33086.1|118
1616040600000|2021-03-18 04:10:00|33090.9|33086.1|33089.9|33085.1|33092.9|33088.1|33084.9|33080.1|159
1616040900000|2021-03-18 04:15:00|33089.4|33084.6|33076.9|33072.1|33089.9|33085.1|33075.4|33070.6|242
1616041200000|2021-03-18 04:20:00|33075.9|33071.1|33087.9|33083.1|33088.4|33083.6|33070.9|33066.1|201
1616041500000|2021-03-18 04:25:00|33087.4|33082.6|33082.4|33077.6|33089.9|33085.1|33080.4|33075.6|116
1616041800000|2021-03-18 04:30:00|33082.9|33078.1|33088.9|33084.1|33088.9|33084.1|33080.4|33075.6|108
1616042100000|2021-03-18 04:35:00|33089.4|33084.6|33090.9|33086.1|33095.4|33090.6|33085.4|33080.6|300
1616042400000|2021-03-18 04:40:00|33090.4|33085.6|33087.4|33082.6|33091.9|33087.1|33085.4|33080.6|55
1616042700000|2021-03-18 04:45:00|33086.9|33082.1|33086.4|33081.6|33098.9|33094.1|33086.4|33081.6|284
1616043000000|2021-03-18 04:50:00|33086.9|33082.1|33094.9|33090.1|33095.9|33091.1|33086.9|33082.1|76
1616043300000|2021-03-18 04:55:00|33094.4|33089.6|33093.9|33089.1|33102.4|33097.6|33091.4|33086.6|178
1616043600000|2021-03-18 05:00:00|33093.4|33088.6|33071.9|33067.1|33094.9|33090.1|33070.9|33066.1|360
1616043900000|2021-03-18 05:05:00|33071.4|33066.6|33069.4|33064.6|33072.9|33068.1|33067.4|33062.6|213
1616044200000|2021-03-18 05:10:00|33068.9|33064.1|33076.4|33071.6|33077.4|33072.6|33064.9|33060.1|207
1616044500000|2021-03-18 05:15:00|33075.9|33071.1|33093.4|33088.6|33096.9|33092.1|33073.4|33068.6|288
1616044800000|2021-03-18 05:20:00|33092.9|33088.1|33098.9|33094.1|33100.4|33095.6|33091.4|33086.6|129
1616045100000|2021-03-18 05:25:00|33097.4|33092.6|33089.9|33085.1|33099.4|33094.6|33087.4|33082.6|124
1616045400000|2021-03-18 05:30:00|33090.4|33085.6|33099.4|33094.6|33099.9|33095.1|33080.4|33075.6|135
1616045700000|2021-03-18 05:35:00|33098.9|33094.1|33086.4|33081.6|33101.9|33097.1|33082.9|33078.1|167
1616046000000|2021-03-18 05:40:00|33086.9|33082.1|33074.9|33070.1|33088.9|33084.1|33074.9|33070.1|133
1616046300000|2021-03-18 05:45:00|33073.9|33069.1|33078.4|33073.6|33078.9|33074.1|33069.4|33064.6|142
1616046600000|2021-03-18 05:50:00|33077.9|33073.1|33082.9|33078.1|33083.4|33078.6|33071.9|33067.1|86
1616046900000|2021-03-18 05:55:00|33082.4|33077.6|33078.4|33073.6|33086.9|33082.1|33070.9|33066.1|131
1616047200000|2021-03-18 06:00:00|33077.8|33074.2|33074.8|33071.2|33086.8|33083.2|33069.3|33065.7|137
1616047500000|2021-03-18 06:05:00|33074.3|33070.7|33071.8|33068.2|33079.8|33076.2|33068.3|33064.7|166
1616047800000|2021-03-18 06:10:00|33071.3|33067.7|33076.8|33073.2|33078.8|33075.2|33069.8|33066.2|124
1616048100000|2021-03-18 06:15:00|33076.3|33072.7|33071.8|33068.2|33076.3|33072.7|33069.8|33066.2|59
1616048400000|2021-03-18 06:20:00|33072.3|33068.7|33085.3|33081.7|33087.3|33083.7|33070.8|33067.2|156
1616048700000|2021-03-18 06:25:00|33085.8|33082.2|33082.8|33079.2|33088.8|33085.2|33081.8|33078.2|102
1616049000000|2021-03-18 06:30:00|33083.3|33079.7|33094.3|33090.7|33095.8|33092.2|33083.3|33079.7|184
1616049300000|2021-03-18 06:35:00|33094.8|33091.2|33097.8|33094.2|33101.3|33097.7|33091.8|33088.2|129
1616049600000|2021-03-18 06:40:00|33097.3|33093.7|33097.8|33094.2|33100.8|33097.2|33092.8|33089.2|117
1616049900000|2021-03-18 06:45:00|33098.3|33094.7|33115.3|33111.7|33115.3|33111.7|33098.3|33094.7|205
1616050200000|2021-03-18 06:50:00|33114.8|33111.2|33111.8|33108.2|33120.3|33116.7|33110.8|33107.2|200
1616050500000|2021-03-18 06:55:00|33111.3|33107.7|33130.8|33127.2|33131.8|33128.2|33109.3|33105.7|348
1616050800000|2021-03-18 07:00:00|33130.3|33126.7|33126.8|33123.2|33134.8|33131.2|33120.8|33117.2|458
1616051100000|2021-03-18 07:05:00|33127.3|33123.7|33137.3|33133.7|33139.3|33135.7|33123.8|33120.2|396
1616051400000|2021-03-18 07:10:00|33137.8|33134.2|33129.8|33126.2|33140.3|33136.7|33126.3|33122.7|359
1616051700000|2021-03-18 07:15:00|33130.8|33127.2|33131.3|33127.7|33134.3|33130.7|33123.3|33119.7|315
1616052000000|2021-03-18 07:20:00|33132.8|33129.2|33112.3|33108.7|33135.3|33131.7|33109.8|33106.2|994
1616052300000|2021-03-18 07:25:00|33111.8|33108.2|33090.8|33087.2|33112.8|33109.2|33083.3|33079.7|694
1616052600000|2021-03-18 07:30:00|33090.3|33086.7|33091.8|33088.2|33096.8|33093.2|33085.8|33082.2|518
1616052900000|2021-03-18 07:35:00|33091.3|33087.7|33084.8|33081.2|33096.8|33093.2|33069.8|33066.2|738
1616053200000|2021-03-18 07:40:00|33084.3|33080.7|33066.8|33063.2|33089.8|33086.2|33061.3|33057.7|610
1616053500000|2021-03-18 07:45:00|33066.3|33062.7|33055.8|33052.2|33077.3|33073.7|33055.8|33052.2|676
1616053800000|2021-03-18 07:50:00|33056.3|33052.7|33073.8|33070.2|33076.8|33073.2|33052.8|33049.2|508
1616054100000|2021-03-18 07:55:00|33074.8|33071.2|33063.8|33060.2|33074.8|33071.2|33052.3|33048.7|479
1616054400000|2021-03-18 08:00:00|33064.8|33061.2|33059.8|33056.2|33067.8|33064.2|33045.3|33041.7|596
1616054700000|2021-03-18 08:05:00|33060.8|33057.2|33053.3|33049.7|33069.3|33065.7|33048.3|33044.7|537
1616055000000|2021-03-18 08:10:00|33052.8|33049.2|33041.3|33037.7|33054.3|33050.7|33038.3|33034.7|440
1616055300000|2021-03-18 08:15:00|33040.8|33037.2|33049.3|33045.7|33064.8|33061.2|33038.3|33034.7|811
1616055600000|2021-03-18 08:20:00|33048.8|33045.2|33054.8|33051.2|33055.3|33051.7|33033.8|33030.2|455
1616055900000|2021-03-18 08:25:00|33055.3|33051.7|33045.3|33041.7|33057.8|33054.2|33040.8|33037.2|360
1616056200000|2021-03-18 08:30:00|33045.8|33042.2|33043.3|33039.7|33050.8|33047.2|33035.3|33031.7|416
1616056500000|2021-03-18 08:35:00|33043.8|33040.2|33040.8|33037.2|33050.8|33047.2|33024.8|33021.2|874
1616056800000|2021-03-18 08:40:00|33040.3|33036.7|33029.3|33025.7|33047.8|33044.2|33025.8|33022.2|671
1616057100000|2021-03-18 08:45:00|33029.8|33026.2|33005.8|33002.2|33032.8|33029.2|32996.8|32993.2|1322
1616057400000|2021-03-18 08:50:00|33005.3|33001.7|33016.3|33012.7|33017.3|33013.7|32994.3|32990.7|869
1616057700000|2021-03-18 08:55:00|33015.8|33012.2|33014.8|33011.2|33028.3|33024.7|33012.8|33009.2|425
1616058000000|2021-03-18 09:00:00|33014.3|33010.7|33023.3|33019.7|33026.8|33023.2|33007.8|33004.2|456
1616058300000|2021-03-18 09:05:00|33023.8|33020.2|33031.8|33028.2|33038.3|33034.7|33017.8|33014.2|497
1616058600000|2021-03-18 09:10:00|33032.3|33028.7|33030.8|33027.2|33037.3|33033.7|33017.8|33014.2|466
1616058900000|2021-03-18 09:15:00|33030.3|33026.7|33043.8|33040.2|33047.8|33044.2|33029.8|33026.2|343
1616059200000|2021-03-18 09:20:00|33043.3|33039.7|33046.8|33043.2|33053.3|33049.7|33041.3|33037.7|483
1616059500000|2021-03-18 09:25:00|33046.3|33042.7|33038.8|33035.2|33048.3|33044.7|33037.3|33033.7|179
1616059800000|2021-03-18 09:30:00|33038.3|33034.7|33046.3|33042.7|33052.3|33048.7|33037.3|33033.7|225
1616060100000|2021-03-18 09:35:00|33046.8|33043.2|33047.8|33044.2|33049.8|33046.2|33039.3|33035.7|323
1616060400000|2021-03-18 09:40:00|33047.3|33043.7|33055.3|33051.7|33057.3|33053.7|33043.3|33039.7|337
1616060700000|2021-03-18 09:45:00|33055.8|33052.2|33042.3|33038.7|33056.3|33052.7|33039.8|33036.2|233
1616061000000|2021-03-18 09:50:00|33042.8|33039.2|33032.3|33028.7|33049.8|33046.2|33031.3|33027.7|252
1616061300000|2021-03-18 09:55:00|33032.8|33029.2|33038.8|33035.2|33043.8|33040.2|33022.8|33019.2|487
1616061600000|2021-03-18 10:00:00|33039.8|33036.2|33050.8|33047.2|33052.3|33048.7|33032.8|33029.2|237
1616061900000|2021-03-18 10:05:00|33050.3|33046.7|33049.3|33045.7|33054.3|33050.7|33041.8|33038.2|239
1616062200000|2021-03-18 10:10:00|33048.8|33045.2|33042.8|33039.2|33056.8|33053.2|33039.8|33036.2|259
1616062500000|2021-03-18 10:15:00|33043.3|33039.7|33050.8|33047.2|33051.8|33048.2|33042.3|33038.7|254
1616062800000|2021-03-18 10:20:00|33051.3|33047.7|33045.3|33041.7|33063.3|33059.7|33043.3|33039.7|393
1616063100000|2021-03-18 10:25:00|33044.8|33041.2|33068.3|33064.7|33072.3|33068.7|33041.3|33037.7|356
1616063400000|2021-03-18 10:30:00|33068.8|33065.2|33070.3|33066.7|33072.8|33069.2|33060.8|33057.2|239
1616063700000|2021-03-18 10:35:00|33069.8|33066.2|33069.8|33066.2|33071.8|33068.2|33062.8|33059.2|223
1616064000000|2021-03-18 10:40:00|33069.3|33065.7|33075.8|33072.2|33079.3|33075.7|33066.3|33062.7|294
1616064300000|2021-03-18 10:45:00|33075.3|33071.7|33075.8|33072.2|33078.8|33075.2|33069.3|33065.7|123
1616064600000|2021-03-18 10:50:00|33076.3|33072.7|33084.3|33080.7|33085.8|33082.2|33074.8|33071.2|343
1616064900000|2021-03-18 10:55:00|33083.8|33080.2|33064.8|33061.2|33089.3|33085.7|33062.3|33058.7|450
1616065200000|2021-03-18 11:00:00|33065.8|33062.2|33049.3|33045.7|33074.3|33070.7|33047.8|33044.2|682
1616065500000|2021-03-18 11:05:00|33048.8|33045.2|33047.3|33043.7|33064.3|33060.7|33035.3|33031.7|472
1616065800000|2021-03-18 11:10:00|33046.8|33043.2|33025.8|33022.2|33046.8|33043.2|33025.3|33021.7|329
1616066100000|2021-03-18 11:15:00|33025.3|33021.7|33039.3|33035.7|33039.8|33036.2|33022.3|33018.7|319
1616066400000|2021-03-18 11:20:00|33039.8|33036.2|33036.8|33033.2|33044.3|33040.7|33029.3|33025.7|351
1616066700000|2021-03-18 11:25:00|33036.3|33032.7|33030.8|33027.2|33037.8|33034.2|33020.3|33016.7|257
1616067000000|2021-03-18 11:30:00|33030.3|33026.7|33016.8|33013.2|33031.8|33028.2|33009.8|33006.2|669
1616067300000|2021-03-18 11:35:00|33016.3|33012.7|32985.8|32982.2|33018.3|33014.7|32969.3|32965.7|2164
1616067600000|2021-03-18 11:40:00|32986.3|32982.7|32979.8|32976.2|32990.8|32987.2|32977.8|32974.2|590
1616067900000|2021-03-18 11:45:00|32979.3|32975.7|32985.3|32981.7|33000.8|32997.2|32977.8|32974.2|959
1616068200000|2021-03-18 11:50:00|32983.3|32979.7|32982.8|32979.2|32987.3|32983.7|32972.8|32969.2|841
1616068500000|2021-03-18 11:55:00|32983.3|32979.7|32986.8|32983.2|32995.3|32991.7|32976.8|32973.2|352
1616068800000|2021-03-18 12:00:00|32986.3|32982.7|33017.8|33014.2|33018.8|33015.2|32984.8|32981.2|674
1616069100000|2021-03-18 12:05:00|33018.8|33015.2|33009.8|33006.2|33019.8|33016.2|33009.3|33005.7|485
1616069400000|2021-03-18 12:10:00|33010.3|33006.7|32992.8|32989.2|33013.8|33010.2|32991.8|32988.2|660
1616069700000|2021-03-18 12:15:00|32992.3|32988.7|32991.8|32988.2|32994.8|32991.2|32974.8|32971.2|820
1616070000000|2021-03-18 12:20:00|32991.3|32987.7|32986.8|32983.2|32993.8|32990.2|32978.8|32975.2|534
1616070300000|2021-03-18 12:25:00|32987.8|32984.2|32996.3|32992.7|32996.8|32993.2|32984.8|32981.2|221
1616070600000|2021-03-18 12:30:00|32996.8|32993.2|33010.3|33006.7|33011.8|33008.2|32986.8|32983.2|849
1616070900000|2021-03-18 12:35:00|33009.8|33006.2|33007.8|33004.2|33020.3|33016.7|32997.3|32993.7|1086
1616071200000|2021-03-18 12:40:00|33008.3|33004.7|33008.3|33004.7|33010.8|33007.2|32991.8|32988.2|739
1616071500000|2021-03-18 12:45:00|33008.8|33005.2|33008.8|33005.2|33015.3|33011.7|33001.8|32998.2|472
1616071800000|2021-03-18 12:50:00|33007.8|33004.2|33011.8|33008.2|33020.3|33016.7|33003.3|32999.7|510
1616072100000|2021-03-18 12:55:00|33011.3|33007.7|33016.8|33013.2|33027.3|33023.7|33010.8|33007.2|378
1616072400000|2021-03-18 13:00:00|33017.3|33013.7|33003.8|33000.2|33017.8|33014.2|33000.3|32996.7|545
1616072700000|2021-03-18 13:05:00|33003.3|32999.7|32976.3|32972.7|33004.8|33001.2|32973.8|32970.2|518
1616073000000|2021-03-18 13:10:00|32976.8|32973.2|32962.3|32958.7|32980.8|32977.2|32960.3|32956.7|848
1616073300000|2021-03-18 13:15:00|32961.8|32958.2|32960.8|32957.2|32976.3|32972.7|32960.3|32956.7|670
1616073600000|2021-03-18 13:20:00|32961.3|32957.7|32964.3|32960.7|32968.8|32965.2|32958.3|32954.7|557
1616073900000|2021-03-18 13:25:00|32964.8|32961.2|32973.3|32969.7|32981.8|32978.2|32964.3|32960.7|1082
1616074200000|2021-03-18 13:30:00|32972.7|32970.3|33040.2|33037.8|33040.2|33037.8|32962.7|32960.3|6423
1616074500000|2021-03-18 13:35:00|33039.7|33037.3|33070.7|33068.3|33070.7|33068.3|33028.7|33026.3|4436
1616074800000|2021-03-18 13:40:00|33069.2|33066.8|33072.7|33070.3|33079.7|33077.3|33042.7|33040.3|3416
1616075100000|2021-03-18 13:45:00|33071.7|33069.3|33007.7|33005.3|33076.7|33074.3|33007.7|33005.3|4580
1616075400000|2021-03-18 13:50:00|33006.2|33003.8|33021.2|33018.8|33037.7|33035.3|32977.7|32975.3|3890
1616075700000|2021-03-18 13:55:00|33021.7|33019.3|33046.2|33043.8|33056.2|33053.8|33018.2|33015.8|3079
1616076000000|2021-03-18 14:00:00|33044.2|33041.8|32994.7|32992.3|33046.2|33043.8|32992.2|32989.8|3670
1616076300000|2021-03-18 14:05:00|32995.2|32992.8|33038.7|33036.3|33040.2|33037.8|32989.7|32987.3|3431
1616076600000|2021-03-18 14:10:00|33037.2|33034.8|33047.2|33044.8|33047.7|33045.3|33010.2|33007.8|2639
1616076900000|2021-03-18 14:15:00|33044.2|33041.8|33066.2|33063.8|33067.7|33065.3|33023.2|33020.8|2767
1616077200000|2021-03-18 14:20:00|33065.7|33063.3|33072.2|33069.8|33088.7|33086.3|33058.2|33055.8|2152
1616077500000|2021-03-18 14:25:00|33072.7|33070.3|33086.2|33083.8|33109.2|33106.8|33069.2|33066.8|2363
1616077800000|2021-03-18 14:30:00|33085.7|33083.3|33092.7|33090.3|33094.2|33091.8|33059.7|33057.3|2440
1616078100000|2021-03-18 14:35:00|33092.2|33089.8|33110.2|33107.8|33138.2|33135.8|33081.7|33079.3|3144
1616078400000|2021-03-18 14:40:00|33109.7|33107.3|33110.2|33107.8|33129.7|33127.3|33104.7|33102.3|1766
1616078700000|2021-03-18 14:45:00|33109.7|33107.3|33105.7|33103.3|33126.7|33124.3|33102.7|33100.3|1404
1616079000000|2021-03-18 14:50:00|33105.2|33102.8|33111.7|33109.3|33112.2|33109.8|33087.7|33085.3|1911
1616079300000|2021-03-18 14:55:00|33112.2|33109.8|33103.2|33100.8|33120.2|33117.8|33090.7|33088.3|1424
1616079600000|2021-03-18 15:00:00|33103.7|33101.3|33118.2|33115.8|33119.7|33117.3|33095.2|33092.8|1536
1616079900000|2021-03-18 15:05:00|33117.7|33115.3|33137.7|33135.3|33143.2|33140.8|33113.7|33111.3|2301
1616080200000|2021-03-18 15:10:00|33138.2|33135.8|33129.2|33126.8|33141.2|33138.8|33126.7|33124.3|1679
1616080500000|2021-03-18 15:15:00|33129.7|33127.3|33146.6|33144.2|33153.1|33150.7|33128.2|33125.8|1600
1616080800000|2021-03-18 15:20:00|33146.1|33143.7|33147.1|33144.7|33161.6|33159.2|33143.6|33141.2|1786
1616081100000|2021-03-18 15:25:00|33146.6|33144.2|33161.6|33159.2|33161.6|33159.2|33135.6|33133.2|1599
1616081400000|2021-03-18 15:30:00|33163.1|33160.7|33173.1|33170.7|33177.6|33175.2|33152.6|33150.2|2306
1616081700000|2021-03-18 15:35:00|33173.6|33171.2|33186.6|33184.2|33189.6|33187.2|33163.1|33160.7|1634
1616082000000|2021-03-18 15:40:00|33187.6|33185.2|33177.6|33175.2|33192.6|33190.2|33173.6|33171.2|1249
1616082300000|2021-03-18 15:45:00|33177.1|33174.7|33189.1|33186.7|33192.1|33189.7|33176.6|33174.2|1062
1616082600000|2021-03-18 15:50:00|33188.6|33186.2|33200.1|33197.7|33209.6|33207.2|33185.6|33183.2|1976
1616082900000|2021-03-18 15:55:00|33199.6|33197.2|33202.1|33199.7|33204.6|33202.2|33183.6|33181.2|1479
1616083200000|2021-03-18 16:00:00|33204.6|33202.2|33209.6|33207.2|33212.6|33210.2|33202.6|33200.2|1294
1616083500000|2021-03-18 16:05:00|33210.1|33207.7|33217.6|33215.2|33227.6|33225.2|33203.6|33201.2|1469
1616083800000|2021-03-18 16:10:00|33217.1|33214.7|33224.1|33221.7|33231.6|33229.2|33206.6|33204.2|2126
1616084100000|2021-03-18 16:15:00|33224.6|33222.2|33204.6|33202.2|33228.1|33225.7|33200.6|33198.2|1753
1616084400000|2021-03-18 16:20:00|33205.1|33202.7|33209.6|33207.2|33214.1|33211.7|33200.6|33198.2|1099
1616084700000|2021-03-18 16:25:00|33210.1|33207.7|33201.6|33199.2|33218.6|33216.2|33197.6|33195.2|963
1616085000000|2021-03-18 16:30:00|33200.6|33198.2|33182.6|33180.2|33210.6|33208.2|33181.6|33179.2|1540
1616085300000|2021-03-18 16:35:00|33182.1|33179.7|33165.6|33163.2|33183.6|33181.2|33155.1|33152.7|2379
1616085600000|2021-03-18 16:40:00|33165.1|33162.7|33156.6|33154.2|33174.6|33172.2|33149.6|33147.2|1352
1616085900000|2021-03-18 16:45:00|33159.1|33156.7|33152.6|33150.2|33161.6|33159.2|33148.6|33146.2|1025
1616086200000|2021-03-18 16:50:00|33153.1|33150.7|33143.1|33140.7|33158.1|33155.7|33136.6|33134.2|1577
1616086500000|2021-03-18 16:55:00|33143.6|33141.2|33114.6|33112.2|33149.6|33147.2|33090.1|33087.7|3511
1616086800000|2021-03-18 17:00:00|33115.1|33112.7|33137.1|33134.7|33139.6|33137.2|33110.6|33108.2|1285
1616087100000|2021-03-18 17:05:00|33137.6|33135.2|33132.1|33129.7|33151.6|33149.2|33131.6|33129.2|1371
1616087400000|2021-03-18 17:10:00|33132.6|33130.2|33130.1|33127.7|33135.6|33133.2|33116.6|33114.2|842
1616087700000|2021-03-18 17:15:00|33130.6|33128.2|33153.6|33151.2|33153.6|33151.2|33121.6|33119.2|1074
1616088000000|2021-03-18 17:20:00|33154.1|33151.7|33157.1|33154.7|33169.1|33166.7|33149.6|33147.2|1146
1616088300000|2021-03-18 17:25:00|33156.6|33154.2|33163.1|33160.7|33175.6|33173.2|33156.1|33153.7|775
1616088600000|2021-03-18 17:30:00|33163.6|33161.2|33171.6|33169.2|33172.1|33169.7|33147.1|33144.7|777
1616088900000|2021-03-18 17:35:00|33171.1|33168.7|33182.1|33179.7|33190.6|33188.2|33171.1|33168.7|1215
1616089200000|2021-03-18 17:40:00|33180.8|33178.4|33185.8|33183.4|33191.3|33188.9|33176.3|33173.9|856
1616089500000|2021-03-18 17:45:00|33186.3|33183.9|33183.3|33180.9|33190.3|33187.9|33171.3|33168.9|821
1616089800000|2021-03-18 17:50:00|33183.8|33181.4|33203.3|33200.9|33205.3|33202.9|33183.3|33180.9|813
1616090100000|2021-03-18 17:55:00|33202.8|33200.4|33197.3|33194.9|33206.3|33203.9|33192.3|33189.9|549
1616090400000|2021-03-18 18:00:00|33198.3|33195.9|33171.8|33169.4|33199.8|33197.4|33162.3|33159.9|1338
1616090700000|2021-03-18 18:05:00|33172.3|33169.9|33163.3|33160.9|33187.8|33185.4|33163.3|33160.9|770
1616091000000|2021-03-18 18:10:00|33162.8|33160.4|33128.8|33126.4|33164.8|33162.4|33123.8|33121.4|1566
1616091300000|2021-03-18 18:15:00|33129.3|33126.9|33065.3|33062.9|33129.3|33126.9|33060.3|33057.9|2353
1616091600000|2021-03-18 18:20:00|33063.8|33061.4|33059.3|33056.9|33081.3|33078.9|33056.3|33053.9|1943
1616091900000|2021-03-18 18:25:00|33058.8|33056.4|33022.3|33019.9|33064.3|33061.9|33017.3|33014.9|2132
1616092200000|2021-03-18 18:30:00|33022.8|33020.4|32992.3|32989.9|33043.8|33041.4|32984.3|32981.9|2428
1616092500000|2021-03-18 18:35:00|32994.8|32992.4|32971.3|32968.9|32995.3|32992.9|32941.3|32938.9|3315
1616092800000|2021-03-18 18:40:00|32969.8|32967.4|32931.3|32928.9|32969.8|32967.4|32894.8|32892.4|3641
1616093100000|2021-03-18 18:45:00|32931.8|32929.4|33014.8|33012.4|33017.8|33015.4|32929.8|32927.4|2912
1616093400000|2021-03-18 18:50:00|33015.3|33012.9|33009.8|33007.4|33029.8|33027.4|32997.3|32994.9|1768
1616093700000|2021-03-18 18:55:00|33010.3|33007.9|33012.8|33010.4|33036.3|33033.9|33004.3|33001.9|1699
1616094000000|2021-03-18 19:00:00|33012.3|33009.9|32984.3|32981.9|33027.8|33025.4|32978.8|32976.4|2311
1616094300000|2021-03-18 19:05:00|32983.8|32981.4|32967.8|32965.4|32987.3|32984.9|32937.8|32935.4|2235
1616094600000|2021-03-18 19:10:00|32968.3|32965.9|32977.8|32975.4|32997.3|32994.9|32956.8|32954.4|2366
1616094900000|2021-03-18 19:15:00|32974.8|32972.4|32959.3|32956.9|32979.3|32976.9|32942.8|32940.4|2269
1616095200000|2021-03-18 19:20:00|32959.8|32957.4|32912.3|32909.9|32966.8|32964.4|32910.3|32907.9|2112
1616095500000|2021-03-18 19:25:00|32911.8|32909.4|32962.8|32960.4|32967.8|32965.4|32903.3|32900.9|2912
1616095800000|2021-03-18 19:30:00|32959.3|32956.9|32890.3|32887.9|32973.3|32970.9|32888.3|32885.9|2660
1616096100000|2021-03-18 19:35:00|32889.8|32887.4|32887.8|32885.4|32922.8|32920.4|32877.8|32875.4|3013
1616096400000|2021-03-18 19:40:00|32888.3|32885.9|32874.3|32871.9|32905.8|32903.4|32865.3|32862.9|2995
1616096700000|2021-03-18 19:45:00|32874.8|32872.4|32854.8|32852.4|32890.8|32888.4|32837.3|32834.9|3171
1616097000000|2021-03-18 19:50:00|32856.8|32854.4|32865.8|32863.4|32896.3|32893.9|32844.3|32841.9|3680
1616097300000|2021-03-18 19:55:00|32866.8|32864.4|32884.3|32881.9|32904.8|32902.4|32864.3|32861.9|4446
1616097600000|2021-03-18 20:00:00|32885.5|32880.7|32935|32930.2|32935|32930.2|32881.5|32876.7|1618
1616097900000|2021-03-18 20:05:00|32934.5|32929.7|32945.5|32940.7|32958|32953.2|32924|32919.2|1185
1616098200000|2021-03-18 20:10:00|32946|32941.2|32921|32911.2|32946|32941.2|32915.5|32910.6|916
1616098500000|2021-03-18 20:15:00|32921.4|32911.6|32915.4|32905.6|32924.1|32914.3|32910.3|32900.5|0
1616098800000|2021-03-18 20:20:00|32915.1|32905.3|32915.3|32905.5|32926.5|32916.7|32913.9|32904.1|0
1616099100000|2021-03-18 20:25:00|32915|32905.2|32922.9|32913.1|32922.9|32913.1|32914.4|32904.6|0
1616099400000|2021-03-18 20:30:00|32917|32912.2|32907|32902.2|32924|32919.2|32902|32897.2|340
1616099700000|2021-03-18 20:35:00|32906|32901.2|32896|32891.2|32908|32903.2|32894|32889.2|201
1616100000000|2021-03-18 20:40:00|32894|32889.2|32907|32902.2|32908|32903.2|32892|32887.2|247
1616100300000|2021-03-18 20:45:00|32908|32903.2|32910|32905.2|32914|32909.2|32906|32901.2|147
1616100600000|2021-03-18 20:50:00|32912|32907.2|32906|32901.2|32913|32908.2|32903|32898.2|142
1616100900000|2021-03-18 20:55:00|32911|32906.2|32915.1|32905.3|32919|32914.2|32910|32902.5|201
1616101200000|2021-03-18 21:00:00|32916|32906.2|32916|32906.2|32917.3|32907.5|32913.7|32903.9|0
1616101500000|2021-03-18 21:05:00|32915.6|32905.8|32917.5|32907.7|32917.5|32907.7|32913.9|32904.1|0
1616101800000|2021-03-18 21:10:00|32918.2|32908.4|32916.6|32906.8|32918.2|32908.4|32911.2|32901.4|0
1616102100000|2021-03-18 21:15:00|32915.7|32905.9|32919.7|32909.9|32919.7|32909.9|32915.7|32905.9|0
1616102400000|2021-03-18 21:20:00|32919.4|32909.6|32924.4|32914.6|32924.8|32915|32919.4|32909.6|0
1616102700000|2021-03-18 21:25:00|32924.3|32914.5|32930.8|32921|32933.2|32923.4|32924.1|32914.3|0
1616103000000|2021-03-18 21:30:00|32930.9|32921.1|32937|32927.2|32937.2|32927.4|32930.1|32920.3|0
1616103300000|2021-03-18 21:35:00|32936.9|32927.1|32935.9|32926.1|32937.7|32927.9|32933.5|32923.7|0
1616103600000|2021-03-18 21:40:00|32935.3|32925.5|32937.5|32927.7|32940|32930.2|32934.4|32924.6|0
1616103900000|2021-03-18 21:45:00|32937.9|32928.1|32938.1|32928.3|32938.8|32929|32936.6|32926.8|0
1616104200000|2021-03-18 21:50:00|32938|32928.2|32939.7|32929.9|32943.8|32934|32937.7|32927.9|0
1616104500000|2021-03-18 21:55:00|32939.4|32929.6|32936.2|32926.4|32941.4|32931.6|32935.2|32925.4|0
1616104800000|2021-03-18 22:00:00|32910|32905.2|32926.5|32921.7|32930|32925.2|32903|32898.2|338
1616105100000|2021-03-18 22:05:00|32927|32922.2|32917|32912.2|32933.5|32928.7|32915|32910.2|189
1616105400000|2021-03-18 22:10:00|32917.5|32912.7|32931.5|32926.7|32933.5|32928.7|32917.5|32912.7|80
1616105700000|2021-03-18 22:15:00|32932|32927.2|32934|32929.2|32941.5|32936.7|32931.5|32926.7|152
1616106000000|2021-03-18 22:20:00|32934.5|32929.7|32903|32898.2|32935|32930.2|32902.5|32897.7|175
1616106300000|2021-03-18 22:25:00|32903.5|32898.7|32910|32905.2|32914|32909.2|32886|32881.2|213
1616106600000|2021-03-18 22:30:00|32910.5|32905.7|32909|32904.2|32921.5|32916.7|32909|32904.2|111
1616106900000|2021-03-18 22:35:00|32908.5|32903.7|32896.5|32891.7|32912|32907.2|32893.5|32888.7|209
1616107200000|2021-03-18 22:40:00|32897|32892.2|32910.5|32905.7|32910.5|32905.7|32892.5|32887.7|212
1616107500000|2021-03-18 22:45:00|32910|32905.2|32904|32899.2|32922.5|32917.7|32900.5|32895.7|165
1616107800000|2021-03-18 22:50:00|32904.5|32899.7|32900.5|32895.7|32915|32910.2|32899|32894.2|102
1616108100000|2021-03-18 22:55:00|32900|32895.2|32883|32878.2|32900|32895.2|32883|32878.2|229
1616108400000|2021-03-18 23:00:00|32880.5|32875.7|32885|32880.2|32889.5|32884.7|32875|32870.2|241
1616108700000|2021-03-18 23:05:00|32884.5|32879.7|32893|32888.2|32898.5|32893.7|32884|32879.2|135
1616109000000|2021-03-18 23:10:00|32892.5|32887.7|32885.5|32880.7|32896.5|32891.7|32872.5|32867.7|163
1616109300000|2021-03-18 23:15:00|32886|32881.2|32896|32891.2|32898.5|32893.7|32880|32875.2|86
1616109600000|2021-03-18 23:20:00|32896.5|32891.7|32900|32895.2|32901|32896.2|32886.5|32881.7|107
1616109900000|2021-03-18 23:25:00|32899.5|32894.7|32921|32916.2|32923|32918.2|32895|32890.2|153
1616110200000|2021-03-18 23:30:00|32921.5|32916.7|32914|32909.2|32926.5|32921.7|32909|32904.2|131
1616110500000|2021-03-18 23:35:00|32914.5|32909.7|32911|32906.2|32914.5|32909.7|32909.5|32904.7|68
1616110800000|2021-03-18 23:40:00|32911.5|32906.7|32899|32894.2|32922.5|32917.7|32897.5|32892.7|163
1616111100000|2021-03-18 23:45:00|32898.5|32893.7|32893|32888.2|32902|32897.2|32890|32885.2|117
1616111400000|2021-03-18 23:50:00|32893.5|32888.7|32895|32890.2|32902|32897.2|32887.5|32882.7|121
1616111700000|2021-03-18 23:55:00|32894.5|32889.7|32898|32893.2|32910.5|32905.7|32894.5|32889.7|113
1616112000000|2021-03-19 00:00:00|32897.5|32892.7|32922|32917.2|32923|32918.2|32888|32883.2|296
1616112300000|2021-03-19 00:05:00|32922.5|32917.7|32939|32934.2|32946|32941.2|32920|32915.2|434
1616112600000|2021-03-19 00:10:00|32939.5|32934.7|32937|32932.2|32943|32938.2|32930.5|32925.7|206
1616112900000|2021-03-19 00:15:00|32937.5|32932.7|32935|32930.2|32943.5|32938.7|32927|32922.2|250
1616113200000|2021-03-19 00:20:00|32935.5|32930.7|32933|32928.2|32940|32935.2|32922|32917.2|182
1616113500000|2021-03-19 00:25:00|32934|32929.2|32947|32942.2|32947|32942.2|32933.5|32928.7|153
1616113800000|2021-03-19 00:30:00|32947.5|32942.7|32942|32937.2|32949.5|32944.7|32934|32929.2|176
1616114100000|2021-03-19 00:35:00|32942.5|32937.7|32930.5|32925.7|32942.5|32937.7|32929.5|32924.7|81
1616114400000|2021-03-19 00:40:00|32930|32925.2|32939|32934.2|32946|32941.2|32930|32925.2|99
1616114700000|2021-03-19 00:45:00|32938.5|32933.7|32946|32941.2|32947.5|32942.7|32938.5|32933.7|134
1616115000000|2021-03-19 00:50:00|32947|32942.2|32950|32945.2|32956.5|32951.7|32943|32938.2|273
1616115300000|2021-03-19 00:55:00|32950.5|32945.7|32949|32944.2|32950.5|32945.7|32944.5|32939.7|100
1616115600000|2021-03-19 01:00:00|32950.5|32945.7|32957.5|32952.7|32958|32953.2|32939.5|32934.7|185
1616115900000|2021-03-19 01:05:00|32957|32952.2|32957.5|32952.7|32964|32959.2|32956|32951.2|121
1616116200000|2021-03-19 01:10:00|32957|32952.2|32951|32946.2|32960.5|32955.7|32947.5|32942.7|129
1616116500000|2021-03-19 01:15:00|32951.5|32946.7|32962|32957.2|32963|32958.2|32943.5|32938.7|320
1616116800000|2021-03-19 01:20:00|32962.5|32957.7|32949|32944.2|32969|32964.2|32946|32941.2|308
1616117100000|2021-03-19 01:25:00|32948.5|32943.7|32955|32950.2|32957.5|32952.7|32942|32937.2|182
1616117400000|2021-03-19 01:30:00|32955.5|32950.7|32968|32963.2|32972.5|32967.7|32951|32946.2|261
1616117700000|2021-03-19 01:35:00|32967.5|32962.7|32975.5|32970.7|32983|32978.2|32956.5|32951.7|329
1616118000000|2021-03-19 01:40:00|32975|32970.2|32980|32975.2|32981.5|32976.7|32973|32968.2|119
1616118300000|2021-03-19 01:45:00|32980.5|32975.7|32976.5|32971.7|32984|32979.2|32974|32969.2|108
1616118600000|2021-03-19 01:50:00|32976|32971.2|32977|32972.2|32981|32976.2|32972|32967.2|123
1616118900000|2021-03-19 01:55:00|32977.5|32972.7|32980.5|32975.7|32983|32978.2|32974|32969.2|84
1616119200000|2021-03-19 02:00:00|32981|32976.2|32959.5|32954.7|32981|32976.2|32958|32953.2|302
1616119500000|2021-03-19 02:05:00|32959|32954.2|32948.5|32943.7|32959.5|32954.7|32948.5|32943.7|334
1616119800000|2021-03-19 02:10:00|32949.5|32944.7|32952.5|32947.7|32953.5|32948.7|32944.5|32939.7|181
1616120100000|2021-03-19 02:15:00|32952|32947.2|32943|32938.2|32953|32948.2|32942.5|32937.7|130
1616120400000|2021-03-19 02:20:00|32942.5|32937.7|32941|32936.2|32944|32939.2|32934|32929.2|344
1616120700000|2021-03-19 02:25:00|32940.5|32935.7|32946|32941.2|32947|32942.2|32938|32933.2|125
1616121000000|2021-03-19 02:30:00|32947|32942.2|32946|32941.2|32949.5|32944.7|32939|32934.2|78
1616121300000|2021-03-19 02:35:00|32945.5|32940.7|32946|32941.2|32950|32945.2|32942.5|32937.7|65
1616121600000|2021-03-19 02:40:00|32945.5|32940.7|32925|32920.2|32945.5|32940.7|32924.5|32919.7|205
1616121900000|2021-03-19 02:45:00|32925.5|32920.7|32941|32936.2|32943|32938.2|32923.5|32918.7|184
1616122200000|2021-03-19 02:50:00|32941.5|32936.7|32935.5|32930.7|32944.5|32939.7|32931.5|32926.7|127
1616122500000|2021-03-19 02:55:00|32936|32931.2|32930|32925.2|32939.5|32934.7|32929.5|32924.7|70
1616122800000|2021-03-19 03:00:00|32930.5|32925.7|32939|32934.2|32940|32935.2|32929|32924.2|102
1616123100000|2021-03-19 03:05:00|32938.5|32933.7|32934|32929.2|32942.5|32937.7|32929|32924.2|93
1616123400000|2021-03-19 03:10:00|32933|32928.2|32925|32920.2|32940|32935.2|32923|32918.2|160
1616123700000|2021-03-19 03:15:00|32925.5|32920.7|32932|32927.2|32933|32928.2|32920|32915.2|115
1616124000000|2021-03-19 03:20:00|32932.5|32927.7|32947|32942.2|32948|32943.2|32932.5|32927.7|101
1616124300000|2021-03-19 03:25:00|32947.5|32942.7|32952|32947.2|32954.5|32949.7|32944|32939.2|105
1616124600000|2021-03-19 03:30:00|32951.5|32946.7|32947|32942.2|32954|32949.2|32943.5|32938.7|133
1616124900000|2021-03-19 03:35:00|32946.5|32941.7|32952|32947.2|32955.5|32950.7|32946.5|32941.7|72
1616125200000|2021-03-19 03:40:00|32951.5|32946.7|32957|32952.2|32970|32965.2|32944.5|32939.7|307
1616125500000|2021-03-19 03:45:00|32956.5|32951.7|32949|32944.2|32960|32955.2|32942|32937.2|119
1616125800000|2021-03-19 03:50:00|32948.5|32943.7|32928|32923.2|32951|32946.2|32922|32917.2|268
1616126100000|2021-03-19 03:55:00|32927.5|32922.7|32923|32918.2|32931|32926.2|32912|32907.2|298
1616126400000|2021-03-19 04:00:00|32922.5|32917.7|32920|32915.2|32926.5|32921.7|32911.5|32906.7|212
1616126700000|2021-03-19 04:05:00|32919.5|32914.7|32924|32919.2|32927|32922.2|32908.5|32903.7|214
1616127000000|2021-03-19 04:10:00|32924.5|32919.7|32930|32925.2|32931.5|32926.7|32921|32916.2|105
1616127300000|2021-03-19 04:15:00|32929.5|32924.7|32937|32932.2|32950.5|32945.7|32926.5|32921.7|179
1616127600000|2021-03-19 04:20:00|32937.5|32932.7|32944.5|32939.7|32949|32944.2|32937.5|32932.7|78
1616127900000|2021-03-19 04:25:00|32945|32940.2|32946.5|32941.7|32948|32943.2|32941|32936.2|96
1616128200000|2021-03-19 04:30:00|32947|32942.2|32946|32941.2|32954.5|32949.7|32944.5|32939.7|180
1616128500000|2021-03-19 04:35:00|32946.5|32941.7|32941|32936.2|32949.5|32944.7|32937|32932.2|90
1616128800000|2021-03-19 04:40:00|32941.5|32936.7|32941.5|32936.7|32944.5|32939.7|32937|32932.2|58
1616129100000|2021-03-19 04:45:00|32942|32937.2|32941|32936.2|32944|32939.2|32936.5|32931.7|51
1616129400000|2021-03-19 04:50:00|32941.5|32936.7|32954.5|32949.7|32955.5|32950.7|32941|32936.2|200
1616129700000|2021-03-19 04:55:00|32955|32950.2|32954|32949.2|32955.5|32950.7|32949.5|32944.7|71
1616130000000|2021-03-19 05:00:00|32953.5|32948.7|32964|32959.2|32969|32964.2|32953.5|32948.7|582
1616130300000|2021-03-19 05:05:00|32965|32960.2|32966|32961.2|32973.5|32968.7|32962.5|32957.7|336
1616130600000|2021-03-19 05:10:00|32965.5|32960.7|32955|32950.2|32967.5|32962.7|32950|32945.2|152
1616130900000|2021-03-19 05:15:00|32954.5|32949.7|32946|32941.2|32957|32952.2|32944.5|32939.7|123
1616131200000|2021-03-19 05:20:00|32945.5|32940.7|32934|32929.2|32945.5|32940.7|32930.5|32925.7|166
1616131500000|2021-03-19 05:25:00|32933.5|32928.7|32933.5|32928.7|32939|32934.2|32929|32924.2|91
1616131800000|2021-03-19 05:30:00|32933|32928.2|32936.5|32931.7|32937.5|32932.7|32918.5|32913.7|199
1616132100000|2021-03-19 05:35:00|32936|32931.2|32935|32930.2|32945|32940.2|32933.5|32928.7|154
1616132400000|2021-03-19 05:40:00|32934.5|32929.7|32930.5|32925.7|32942|32937.2|32929.5|32924.7|69
1616132700000|2021-03-19 05:45:00|32931|32926.2|32941|32936.2|32943|32938.2|32930.5|32925.7|70
1616133000000|2021-03-19 05:50:00|32941.5|32936.7|32946|32941.2|32947|32942.2|32936|32931.2|67
1616133300000|2021-03-19 05:55:00|32945.5|32940.7|32947.5|32942.7|32950.5|32945.7|32937.5|32932.7|118
1616133600000|2021-03-19 06:00:00|32946.9|32943.3|32919.4|32915.8|32947.4|32943.8|32918.4|32914.8|550
1616133900000|2021-03-19 06:05:00|32918.4|32914.8|32904.4|32900.8|32918.4|32914.8|32901.4|32897.8|447
1616134200000|2021-03-19 06:10:00|32904.9|32901.3|32874.4|32870.8|32906.4|32902.8|32871.9|32868.3|799
1616134500000|2021-03-19 06:15:00|32874.9|32871.3|32876.4|32872.8|32882.9|32879.3|32869.9|32866.3|234
1616134800000|2021-03-19 06:20:00|32875.9|32872.3|32891.9|32888.3|32894.9|32891.3|32872.9|32869.3|323
1616135100000|2021-03-19 06:25:00|32892.4|32888.8|32902.4|32898.8|32902.4|32898.8|32890.4|32886.8|398
1616135400000|2021-03-19 06:30:00|32902.9|32899.3|32906.4|32902.8|32910.4|32906.8|32900.9|32897.3|184
1616135700000|2021-03-19 06:35:00|32906.9|32903.3|32896.4|32892.8|32907.4|32903.8|32894.4|32890.8|147
1616136000000|2021-03-19 06:40:00|32895.9|32892.3|32897.4|32893.8|32899.9|32896.3|32889.4|32885.8|150
1616136300000|2021-03-19 06:45:00|32896.9|32893.3|32908.4|32904.8|32910.4|32906.8|32896.4|32892.8|469
1616136600000|2021-03-19 06:50:00|32908.9|32905.3|32912.9|32909.3|32922.4|32918.8|32907.9|32904.3|587
1616136900000|2021-03-19 06:55:00|32913.4|32909.8|32915.9|32912.3|32918.9|32915.3|32909.4|32905.8|149
1616137200000|2021-03-19 07:00:00|32916.4|32912.8|32933.4|32929.8|32934.9|32931.3|32909.4|32905.8|360
1616137500000|2021-03-19 07:05:00|32933.9|32930.3|32945.4|32941.8|32955.4|32951.8|32932.4|32928.8|566
1616137800000|2021-03-19 07:10:00|32947.4|32943.8|32945.4|32941.8|32949.4|32945.8|32935.4|32931.8|322
1616138100000|2021-03-19 07:15:00|32944.9|32941.3|32959.4|32955.8|32964.4|32960.8|32942.4|32938.8|563
1616138400000|2021-03-19 07:20:00|32958.9|32955.3|32951.4|32947.8|32960.4|32956.8|32949.4|32945.8|262
1616138700000|2021-03-19 07:25:00|32950.9|32947.3|32938.4|32934.8|32955.4|32951.8|32937.4|32933.8|347
1616139000000|2021-03-19 07:30:00|32937.4|32933.8|32933.9|32930.3|32940.4|32936.8|32925.9|32922.3|579
1616139300000|2021-03-19 07:35:00|32934.9|32931.3|32918.9|32915.3|32936.4|32932.8|32916.9|32913.3|403
1616139600000|2021-03-19 07:40:00|32919.4|32915.8|32921.9|32918.3|32921.9|32918.3|32907.4|32903.8|311
1616139900000|2021-03-19 07:45:00|32922.4|32918.8|32923.4|32919.8|32928.4|32924.8|32916.4|32912.8|184
1616140200000|2021-03-19 07:50:00|32924.4|32920.8|32914.4|32910.8|32929.9|32926.3|32912.4|32908.8|150
1616140500000|2021-03-19 07:55:00|32914.9|32911.3|32910.4|32906.8|32931.9|32928.3|32909.4|32905.8|269
1616140800000|2021-03-19 08:00:00|32908.4|32904.8|32919.4|32915.8|32947.9|32944.3|32908.4|32904.8|932
1616141100000|2021-03-19 08:05:00|32918.4|32914.8|32938.9|32935.3|32954.4|32950.8|32918.4|32914.8|794
1616141400000|2021-03-19 08:10:00|32937.9|32934.3|32920.9|32917.3|32947.4|32943.8|32910.9|32907.3|722
1616141700000|2021-03-19 08:15:00|32920.4|32916.8|32941.4|32937.8|32942.4|32938.8|32912.9|32909.3|823
1616142000000|2021-03-19 08:20:00|32940.9|32937.3|32917.4|32913.8|32944.9|32941.3|32917.4|32913.8|553
1616142300000|2021-03-19 08:25:00|32917.9|32914.3|32943.9|32940.3|32947.9|32944.3|32915.4|32911.8|382
1616142600000|2021-03-19 08:30:00|32943.4|32939.8|32953.4|32949.8|32962.9|32959.3|32942.4|32938.8|649
1616142900000|2021-03-19 08:35:00|32953.9|32950.3|32944.9|32941.3|32967.4|32963.8|32944.4|32940.8|820
1616143200000|2021-03-19 08:40:00|32944.4|32940.8|32947.4|32943.8|32956.9|32953.3|32934.4|32930.8|665
1616143500000|2021-03-19 08:45:00|32946.9|32943.3|32946.4|32942.8|32954.4|32950.8|32941.4|32937.8|204
1616143800000|2021-03-19 08:50:00|32946.9|32943.3|32948.4|32944.8|32958.9|32955.3|32941.9|32938.3|251
1616144100000|2021-03-19 08:55:00|32947.9|32944.3|32948.4|32944.8|32955.4|32951.8|32942.9|32939.3|219
1616144400000|2021-03-19 09:00:00|32949.4|32945.8|32937.9|32934.3|32954.4|32950.8|32928.9|32925.3|263
1616144700000|2021-03-19 09:05:00|32937.4|32933.8|32935.4|32931.8|32938.4|32934.8|32913.9|32910.3|453
1616145000000|2021-03-19 09:10:00|32935.9|32932.3|32947.4|32943.8|32949.9|32946.3|32933.9|32930.3|223
1616145300000|2021-03-19 09:15:00|32946.9|32943.3|32941.4|32937.8|32950.4|32946.8|32933.9|32930.3|215
1616145600000|2021-03-19 09:20:00|32941.9|32938.3|32945.9|32942.3|32947.4|32943.8|32932.9|32929.3|197
1616145900000|2021-03-19 09:25:00|32946.9|32943.3|32925.4|32921.8|32950.9|32947.3|32923.9|32920.3|227
1616146200000|2021-03-19 09:30:00|32924.9|32921.3|32940.4|32936.8|32940.9|32937.3|32920.4|32916.8|218
1616146500000|2021-03-19 09:35:00|32939.9|32936.3|32928.4|32924.8|32941.4|32937.8|32922.4|32918.8|188
1616146800000|2021-03-19 09:40:00|32927.9|32924.3|32927.9|32924.3|32930.9|32927.3|32920.4|32916.8|160
1616147100000|2021-03-19 09:45:00|32928.4|32924.8|32928.4|32924.8|32939.4|32935.8|32928.4|32924.8|167
1616147400000|2021-03-19 09:50:00|32927.9|32924.3|32921.4|32917.8|32930.4|32926.8|32920.4|32916.8|130
1616147700000|2021-03-19 09:55:00|32921.9|32918.3|32926.4|32922.8|32927.4|32923.8|32918.4|32914.8|174
1616148000000|2021-03-19 10:00:00|32925.9|32922.3|32924.9|32921.3|32933.4|32929.8|32923.4|32919.8|276
1616148300000|2021-03-19 10:05:00|32924.4|32920.8|32932.4|32928.8|32933.4|32929.8|32919.4|32915.8|153
1616148600000|2021-03-19 10:10:00|32932.9|32929.3|32902.9|32899.3|32933.9|32930.3|32889.9|32886.3|595
1616148900000|2021-03-19 10:15:00|32903.4|32899.8|32901.9|32898.3|32910.4|32906.8|32888.4|32884.8|409
1616149200000|2021-03-19 10:20:00|32902.4|32898.8|32912.4|32908.8|32915.9|32912.3|32898.4|32894.8|199
1616149500000|2021-03-19 10:25:00|32912.9|32909.3|32929.4|32925.8|32929.4|32925.8|32912.4|32908.8|200
1616149800000|2021-03-19 10:30:00|32928.9|32925.3|32939.4|32935.8|32941.9|32938.3|32925.4|32921.8|306
1616150100000|2021-03-19 10:35:00|32939.9|32936.3|32933.4|32929.8|32946.9|32943.3|32926.4|32922.8|263
1616150400000|2021-03-19 10:40:00|32933.9|32930.3|32938.4|32934.8|32945.9|32942.3|32932.4|32928.8|153
1616150700000|2021-03-19 10:45:00|32937.9|32934.3|32948.9|32945.3|32950.9|32947.3|32937.9|32934.3|176
1616151000000|2021-03-19 10:50:00|32947.4|32943.8|32954.4|32950.8|32964.4|32960.8|32946.4|32942.8|667
1616151300000|2021-03-19 10:55:00|32953.9|32950.3|32954.4|32950.8|32956.9|32953.3|32943.9|32940.3|335
1616151600000|2021-03-19 11:00:00|32953.9|32950.3|32946.4|32942.8|32957.9|32954.3|32938.4|32934.8|395
1616151900000|2021-03-19 11:05:00|32946.9|32943.3|32940.9|32937.3|32949.9|32946.3|32933.9|32930.3|239
1616152200000|2021-03-19 11:10:00|32941.4|32937.8|32931.4|32927.8|32941.9|32938.3|32924.9|32921.3|281
1616152500000|2021-03-19 11:15:00|32930.9|32927.3|32928.9|32925.3|32938.9|32935.3|32927.9|32924.3|182
1616152800000|2021-03-19 11:20:00|32929.4|32925.8|32886.4|32882.8|32929.4|32925.8|32879.4|32875.8|681
1616153100000|2021-03-19 11:25:00|32885.9|32882.3|32877.9|32874.3|32889.4|32885.8|32856.9|32853.3|1044
1616153400000|2021-03-19 11:30:00|32878.4|32874.8|32891.4|32887.8|32892.9|32889.3|32875.4|32871.8|336
1616153700000|2021-03-19 11:35:00|32891.9|32888.3|32899.4|32895.8|32902.9|32899.3|32885.4|32881.8|267
1616154000000|2021-03-19 11:40:00|32899.9|32896.3|32896.4|32892.8|32901.4|32897.8|32884.9|32881.3|422
1616154300000|2021-03-19 11:45:00|32895.9|32892.3|32897.4|32893.8|32900.9|32897.3|32887.9|32884.3|263
1616154600000|2021-03-19 11:50:00|32897.9|32894.3|32895.9|32892.3|32901.9|32898.3|32890.9|32887.3|189
1616154900000|2021-03-19 11:55:00|32897.4|32893.8|32900.9|32897.3|32905.9|32902.3|32893.4|32889.8|201
1616155200000|2021-03-19 12:00:00|32900.4|32896.8|32902.9|32899.3|32912.4|32908.8|32897.9|32894.3|653
1616155500000|2021-03-19 12:05:00|32902.4|32898.8|32905.4|32901.8|32909.4|32905.8|32895.4|32891.8|307
1616155800000|2021-03-19 12:10:00|32904.9|32901.3|32900.4|32896.8|32908.9|32905.3|32892.9|32889.3|362
1616156100000|2021-03-19 12:15:00|32900.9|32897.3|32918.4|32914.8|32921.9|32918.3|32897.9|32894.3|498
1616156400000|2021-03-19 12:20:00|32918.9|32915.3|32910.4|32906.8|32924.9|32921.3|32904.9|32901.3|594
1616156700000|2021-03-19 12:25:00|32910.9|32907.3|32894.9|32891.3|32911.4|32907.8|32884.9|32881.3|441
1616157000000|2021-03-19 12:30:00|32894.4|32890.8|32902.4|32898.8|32918.4|32914.8|32894.4|32890.8|502
1616157300000|2021-03-19 12:35:00|32901.9|32898.3|32919.4|32915.8|32919.4|32915.8|32900.9|32897.3|274
1616157600000|2021-03-19 12:40:00|32918.9|32915.3|32914.4|32910.8|32918.9|32915.3|32911.4|32907.8|215
1616157900000|2021-03-19 12:45:00|32913.9|32910.3|32912.4|32908.8|32915.4|32911.8|32900.9|32897.3|386
1616158200000|2021-03-19 12:50:00|32911.9|32908.3|32905.4|32901.8|32913.4|32909.8|32899.9|32896.3|332
1616158500000|2021-03-19 12:55:00|32904.9|32901.3|32912.9|32909.3|32918.4|32914.8|32900.4|32896.8|390
1616158800000|2021-03-19 13:00:00|32912.4|32908.8|32873.4|32869.8|32912.4|32908.8|32823.4|32819.8|5651
1616159100000|2021-03-19 13:05:00|32872.9|32869.3|32866.9|32863.3|32891.9|32888.3|32850.4|32846.8|1713
1616159400000|2021-03-19 13:10:00|32866.4|32862.8|32877.4|32873.8|32890.4|32886.8|32846.9|32843.3|1086
1616159700000|2021-03-19 13:15:00|32877.9|32874.3|32885.4|32881.8|32900.4|32896.8|32877.4|32873.8|1092
1616160000000|2021-03-19 13:20:00|32884.9|32881.3|32856.4|32852.8|32892.4|32888.8|32854.9|32851.3|913
1616160300000|2021-03-19 13:25:00|32856.9|32853.3|32820.4|32816.8|32865.4|32861.8|32818.9|32815.3|2126
1616160600000|2021-03-19 13:30:00|32819.8|32817.4|32724.3|32721.9|32822.3|32819.9|32720.3|32717.9|7736
1616160900000|2021-03-19 13:35:00|32723.8|32721.4|32670.8|32668.4|32748.8|32746.4|32667.8|32665.4|6423
1616161200000|2021-03-19 13:40:00|32672.3|32669.9|32637.3|32634.9|32672.3|32669.9|32585.8|32583.4|6924
1616161500000|2021-03-19 13:45:00|32636.8|32634.4|32530.3|32527.9|32636.8|32634.4|32517.3|32514.9|5410
1616161800000|2021-03-19 13:50:00|32529.8|32527.4|32602.3|32599.9|32625.3|32622.9|32522.8|32520.4|4693
1616162100000|2021-03-19 13:55:00|32600.8|32598.4|32584.8|32582.4|32615.8|32613.4|32549.8|32547.4|3333
1616162400000|2021-03-19 14:00:00|32582.8|32580.4|32592.8|32590.4|32610.8|32608.4|32565.8|32563.4|4018
1616162700000|2021-03-19 14:05:00|32594.3|32591.9|32597.3|32594.9|32597.3|32594.9|32548.8|32546.4|3213
1616163000000|2021-03-19 14:10:00|32599.3|32596.9|32613.8|32611.4|32621.3|32618.9|32563.3|32560.9|2941
1616163300000|2021-03-19 14:15:00|32610.8|32608.4|32664.3|32661.9|32664.3|32661.9|32595.8|32593.4|3618
1616163600000|2021-03-19 14:20:00|32665.3|32662.9|32674.8|32672.4|32688.3|32685.9|32646.8|32644.4|2897
1616163900000|2021-03-19 14:25:00|32675.8|32673.4|32645.3|32642.9|32680.8|32678.4|32643.8|32641.4|2317
1616164200000|2021-03-19 14:30:00|32644.8|32642.4|32552.3|32549.9|32651.8|32649.4|32542.3|32539.9|3317
1616164500000|2021-03-19 14:35:00|32554.3|32551.9|32575.8|32573.4|32575.8|32573.4|32524.3|32521.9|3143
1616164800000|2021-03-19 14:40:00|32576.3|32573.9|32601.3|32598.9|32609.3|32606.9|32566.8|32564.4|2385
1616165100000|2021-03-19 14:45:00|32600.3|32597.9|32638.8|32636.4|32643.8|32641.4|32594.8|32592.4|2505
1616165400000|2021-03-19 14:50:00|32639.3|32636.9|32666.8|32664.4|32682.8|32680.4|32638.8|32636.4|2499
1616165700000|2021-03-19 14:55:00|32667.8|32665.4|32678.8|32676.4|32679.3|32676.9|32646.8|32644.4|2477
1616166000000|2021-03-19 15:00:00|32680.3|32677.9|32659.8|32657.4|32689.8|32687.4|32650.8|32648.4|1623
1616166300000|2021-03-19 15:05:00|32660.3|32657.9|32636.8|32634.4|32677.3|32674.9|32636.3|32633.9|1710
1616166600000|2021-03-19 15:10:00|32637.3|32634.9|32611.8|32609.4|32644.3|32641.9|32595.8|32593.4|1837
1616166900000|2021-03-19 15:15:00|32611.3|32608.9|32613.8|32611.4|32630.3|32627.9|32611.3|32608.9|1301
1616167200000|2021-03-19 15:20:00|32613.3|32610.9|32599.8|32597.4|32628.8|32626.4|32596.3|32593.9|1505
1616167500000|2021-03-19 15:25:00|32599.3|32596.9|32598.8|32596.4|32600.8|32598.4|32564.3|32561.9|2150
1616167800000|2021-03-19 15:30:00|32598.3|32595.9|32657.8|32655.4|32658.3|32655.9|32585.3|32582.9|1622
1616168100000|2021-03-19 15:35:00|32658.3|32655.9|32680.8|32678.4|32684.3|32681.9|32650.3|32647.9|1326
1616168400000|2021-03-19 15:40:00|32680.3|32677.9|32702.3|32699.9|32702.3|32699.9|32676.3|32673.9|1248
1616168700000|2021-03-19 15:45:00|32701.8|32699.4|32721.3|32718.9|32728.8|32726.4|32698.3|32695.9|1844
1616169000000|2021-03-19 15:50:00|32720.8|32718.4|32748.8|32746.4|32749.3|32746.9|32703.3|32700.9|1605
1616169300000|2021-03-19 15:55:00|32749.3|32746.9|32733.8|32731.4|32754.8|32752.4|32729.8|32727.4|1562
1616169600000|2021-03-19 16:00:00|32733.3|32730.9|32740.3|32737.9|32760.3|32757.9|32733.3|32730.9|1321
1616169900000|2021-03-19 16:05:00|32739.8|32737.4|32714.8|32712.4|32741.3|32738.9|32705.8|32703.4|1598
1616170200000|2021-03-19 16:10:00|32714.3|32711.9|32700.8|32698.4|32714.3|32711.9|32689.8|32687.4|1141
1616170500000|2021-03-19 16:15:00|32700.3|32697.9|32726.3|32723.9|32736.3|32733.9|32699.3|32696.9|1039
1616170800000|2021-03-19 16:20:00|32726.8|32724.4|32736.7|32734.3|32749.7|32747.3|32717.3|32714.9|871
1616171100000|2021-03-19 16:25:00|32737.2|32734.8|32737.2|32734.8|32752.2|32749.8|32731.7|32729.3|1008
1616171400000|2021-03-19 16:30:00|32736.7|32734.3|32710.7|32708.3|32755.2|32752.8|32706.2|32703.8|1284
1616171700000|2021-03-19 16:35:00|32710.2|32707.8|32696.7|32694.3|32716.7|32714.3|32692.2|32689.8|1309
1616172000000|2021-03-19 16:40:00|32696.2|32693.8|32733.7|32731.3|32743.7|32741.3|32695.7|32693.3|1300
1616172300000|2021-03-19 16:45:00|32735.7|32733.3|32745.2|32742.8|32752.2|32749.8|32735.2|32732.8|857
1616172600000|2021-03-19 16:50:00|32744.7|32742.3|32741.2|32738.8|32750.2|32747.8|32729.7|32727.3|752
1616172900000|2021-03-19 16:55:00|32740.7|32738.3|32731.7|32729.3|32740.7|32738.3|32714.7|32712.3|746
1616173200000|2021-03-19 17:00:00|32731.2|32728.8|32710.7|32708.3|32734.2|32731.8|32704.2|32701.8|1213
1616173500000|2021-03-19 17:05:00|32711.2|32708.8|32713.2|32710.8|32716.2|32713.8|32694.2|32691.8|917
1616173800000|2021-03-19 17:10:00|32713.7|32711.3|32721.7|32719.3|32721.7|32719.3|32700.2|32697.8|840
1616174100000|2021-03-19 17:15:00|32721.2|32718.8|32712.2|32709.8|32730.7|32728.3|32695.2|32692.8|733
1616174400000|2021-03-19 17:20:00|32712.7|32710.3|32724.2|32721.8|32726.2|32723.8|32706.2|32703.8|554
1616174700000|2021-03-19 17:25:00|32723.2|32720.8|32733.2|32730.8|32735.2|32732.8|32716.2|32713.8|606
1616175000000|2021-03-19 17:30:00|32733.7|32731.3|32726.7|32724.3|32743.2|32740.8|32716.2|32713.8|822
1616175300000|2021-03-19 17:35:00|32726.2|32723.8|32737.7|32735.3|32746.2|32743.8|32716.7|32714.3|1566
1616175600000|2021-03-19 17:40:00|32739.3|32736.9|32738.3|32735.9|32747.8|32745.4|32727.3|32724.9|485
1616175900000|2021-03-19 17:45:00|32740.3|32737.9|32748.8|32746.4|32751.3|32748.9|32737.8|32735.4|658
1616176200000|2021-03-19 17:50:00|32748.3|32745.9|32748.3|32745.9|32755.3|32752.9|32741.8|32739.4|598
1616176500000|2021-03-19 17:55:00|32747.8|32745.4|32739.8|32737.4|32749.3|32746.9|32723.8|32721.4|679
1616176800000|2021-03-19 18:00:00|32740.3|32737.9|32746.8|32744.4|32774.3|32771.9|32738.8|32736.4|1067
1616177100000|2021-03-19 18:05:00|32746.3|32743.9|32729.8|32727.4|32761.8|32759.4|32726.3|32723.9|1099
1616177400000|2021-03-19 18:10:00|32728.8|32726.4|32736.3|32733.9|32740.3|32737.9|32716.8|32714.4|806
1616177700000|2021-03-19 18:15:00|32738.3|32735.9|32715.8|32713.4|32738.3|32735.9|32708.3|32705.9|990
1616178000000|2021-03-19 18:20:00|32716.3|32713.9|32712.8|32710.4|32723.8|32721.4|32699.3|32696.9|885
1616178300000|2021-03-19 18:25:00|32712.3|32709.9|32737.8|32735.4|32739.3|32736.9|32709.3|32706.9|726
1616178600000|2021-03-19 18:30:00|32738.3|32735.9|32730.8|32728.4|32743.3|32740.9|32729.3|32726.9|793
1616178900000|2021-03-19 18:35:00|32730.3|32727.9|32729.3|32726.9|32742.3|32739.9|32727.8|32725.4|644
1616179200000|2021-03-19 18:40:00|32728.8|32726.4|32741.3|32738.9|32746.3|32743.9|32728.8|32726.4|448
1616179500000|2021-03-19 18:45:00|32741.8|32739.4|32751.8|32749.4|32758.8|32756.4|32739.3|32736.9|638
1616179800000|2021-03-19 18:50:00|32752.3|32749.9|32727.3|32724.9|32752.3|32749.9|32724.3|32721.9|777
1616180100000|2021-03-19 18:55:00|32727.8|32725.4|32782.8|32780.4|32784.8|32782.4|32727.8|32725.4|1405
1616180400000|2021-03-19 19:00:00|32780.8|32778.4|32747.8|32745.4|32791.8|32789.4|32743.8|32741.4|1420
1616180700000|2021-03-19 19:05:00|32747.3|32744.9|32745.8|32743.4|32758.8|32756.4|32738.8|32736.4|736
1616181000000|2021-03-19 19:10:00|32745.3|32742.9|32744.8|32742.4|32767.3|32764.9|32744.8|32742.4|661
1616181300000|2021-03-19 19:15:00|32743.8|32741.4|32742.8|32740.4|32754.3|32751.9|32738.3|32735.9|780
1616181600000|2021-03-19 19:20:00|32743.3|32740.9|32740.8|32738.4|32758.8|32756.4|32736.3|32733.9|859
1616181900000|2021-03-19 19:25:00|32741.3|32738.9|32749.8|32747.4|32756.8|32754.4|32738.3|32735.9|576
1616182200000|2021-03-19 19:30:00|32750.3|32747.9|32768.8|32766.4|32768.8|32766.4|32730.8|32728.4|1011
1616182500000|2021-03-19 19:35:00|32768.3|32765.9|32756.3|32753.9|32786.8|32784.4|32754.3|32751.9|1091
1616182800000|2021-03-19 19:40:00|32756.8|32754.4|32764.8|32762.4|32782.8|32780.4|32755.3|32752.9|844
1616183100000|2021-03-19 19:45:00|32765.3|32762.9|32732.8|32730.4|32780.3|32777.9|32719.8|32717.4|1613
1616183400000|2021-03-19 19:50:00|32719.8|32717.4|32710.3|32707.9|32759.8|32757.4|32687.3|32684.9|3071
1616183700000|2021-03-19 19:55:00|32709.8|32707.4|32610.8|32608.4|32717.8|32715.4|32606.3|32603.9|6598
1616184000000|2021-03-19 20:00:00|32611.3|32608.9|32625|32620.2|32660.5|32655.7|32611.3|32606.7|2060
1616184300000|2021-03-19 20:05:00|32624|32619.2|32631|32626.2|32635.5|32630.7|32605|32600.2|1039
1616184600000|2021-03-19 20:10:00|32631.5|32626.7|32611.5|32601.7|32633|32628.2|32608|32601.7|629
1616184900000|2021-03-19 20:15:00|32611.4|32601.6|32619.6|32609.8|32621.3|32611.5|32609.3|32599.5|0
1616185200000|2021-03-19 20:20:00|32619.9|32610.1|32620.5|32610.7|32624.2|32614.4|32619.9|32610.1|0
1616185500000|2021-03-19 20:25:00|32620.7|32610.9|32622.2|32612.4|32623.1|32613.3|32620.4|32610.6|0
1616185800000|2021-03-19 20:30:00|32617|32612.2|32637|32632.2|32642|32637.2|32617|32612.2|209
1616186100000|2021-03-19 20:35:00|32640|32635.2|32635|32630.2|32640|32635.2|32627|32622.2|107
1616186400000|2021-03-19 20:40:00|32640|32635.2|32635|32630.2|32640|32635.2|32628|32623.2|61
1616186700000|2021-03-19 20:45:00|32634|32629.2|32638|32633.2|32644|32639.2|32633|32628.2|83
1616187000000|2021-03-19 20:50:00|32641|32636.2|32633|32628.2|32642|32637.2|32627|32622.2|79
1616187300000|2021-03-19 20:55:00|32636|32631.2|32627.8|32618|32637|32632.2|32622|32615.4|145
1616364000000|2021-03-21 22:00:00|32588|32583.2|32573|32568.2|32596|32591.2|32542.5|32537.7|487
1616364300000|2021-03-21 22:05:00|32573.5|32568.7|32595.5|32590.7|32595.5|32590.7|32573.5|32568.7|279
1616364600000|2021-03-21 22:10:00|32595|32590.2|32576.5|32571.7|32597.5|32592.7|32567|32562.2|299
1616364900000|2021-03-21 22:15:00|32576|32571.2|32581|32576.2|32587.5|32582.7|32574.5|32569.7|93
1616365200000|2021-03-21 22:20:00|32581.5|32576.7|32560.5|32555.7|32581.5|32576.7|32560.5|32555.7|161
1616365500000|2021-03-21 22:25:00|32561|32556.2|32568.5|32563.7|32581|32576.2|32560|32555.2|197
1616365800000|2021-03-21 22:30:00|32568|32563.2|32561.5|32556.7|32573.5|32568.7|32554.5|32549.7|184
1616366100000|2021-03-21 22:35:00|32562.5|32557.7|32558.5|32553.7|32566.5|32561.7|32556.5|32551.7|80
1616366400000|2021-03-21 22:40:00|32558|32553.2|32584|32579.2|32584.5|32579.7|32558|32553.2|172
1616366700000|2021-03-21 22:45:00|32584.5|32579.7|32584|32579.2|32588.5|32583.7|32582|32577.2|75
1616367000000|2021-03-21 22:50:00|32583.5|32578.7|32574.5|32569.7|32583.5|32578.7|32572.5|32567.7|68
1616367300000|2021-03-21 22:55:00|32575.5|32570.7|32580|32575.2|32582|32577.2|32575|32570.2|42
1616367600000|2021-03-21 23:00:00|32580.5|32575.7|32597.5|32592.7|32597.5|32592.7|32579.5|32574.7|111
1616367900000|2021-03-21 23:05:00|32598.5|32593.7|32590|32585.2|32602.5|32597.7|32589|32584.2|172
1616368200000|2021-03-21 23:10:00|32590.5|32585.7|32600.5|32595.7|32603.5|32598.7|32583.5|32578.7|111
1616368500000|2021-03-21 23:15:00|32601|32596.2|32603|32598.2|32603.5|32598.7|32597.5|32592.7|115
1616368800000|2021-03-21 23:20:00|32602.5|32597.7|32606|32601.2|32619|32614.2|32602.5|32597.7|182
1616369100000|2021-03-21 23:25:00|32606.5|32601.7|32611|32606.2|32613.5|32608.7|32603|32598.2|156
1616369400000|2021-03-21 23:30:00|32612.5|32607.7|32607.5|32602.7|32613.5|32608.7|32601|32596.2|202
1616369700000|2021-03-21 23:35:00|32608|32603.2|32610.5|32605.7|32613|32608.2|32594|32589.2|149
1616370000000|2021-03-21 23:40:00|32609|32604.2|32609|32604.2|32612.5|32607.7|32603.5|32598.7|86
1616370300000|2021-03-21 23:45:00|32608.5|32603.7|32590.5|32585.7|32610|32605.2|32590.5|32585.7|179
1616370600000|2021-03-21 23:50:00|32590|32585.2|32581|32576.2|32594|32589.2|32576|32571.2|217
1616370900000|2021-03-21 23:55:00|32580.5|32575.7|32589|32584.2|32594.5|32589.7|32575|32570.2|83
1616371200000|2021-03-22 00:00:00|32589.5|32584.7|32589|32584.2|32596.5|32591.7|32571|32566.2|291
1616371500000|2021-03-22 00:05:00|32588.5|32583.7|32577|32572.2|32593|32588.2|32570.5|32565.7|134
1616371800000|2021-03-22 00:10:00|32576.5|32571.7|32588|32583.2|32594.5|32589.7|32576|32571.2|121
1616372100000|2021-03-22 00:15:00|32588.5|32583.7|32581|32576.2|32595|32590.2|32581|32576.2|101
1616372400000|2021-03-22 00:20:00|32581.5|32576.7|32576|32571.2|32582|32577.2|32569.5|32564.7|78
1616372700000|2021-03-22 00:25:00|32575.5|32570.7|32564.5|32559.7|32576|32571.2|32552|32547.2|227
1616373000000|2021-03-22 00:30:00|32564|32559.2|32552|32547.2|32564|32559.2|32549.5|32544.7|173
1616373300000|2021-03-22 00:35:00|32551.5|32546.7|32565.5|32560.7|32567|32562.2|32547|32542.2|81
1616373600000|2021-03-22 00:40:00|32564.5|32559.7|32557|32552.2|32568.5|32563.7|32552|32547.2|122
1616373900000|2021-03-22 00:45:00|32556.5|32551.7|32553|32548.2|32560.5|32555.7|32548|32543.2|122
1616374200000|2021-03-22 00:50:00|32553.5|32548.7|32561|32556.2|32562.5|32557.7|32547|32542.2|138
1616374500000|2021-03-22 00:55:00|32560.5|32555.7|32542.5|32537.7|32562|32557.2|32540|32535.2|181
1616374800000|2021-03-22 01:00:00|32542|32537.2|32551.5|32546.7|32553|32548.2|32531|32526.2|280
1616375100000|2021-03-22 01:05:00|32551|32546.2|32550|32545.2|32558|32553.2|32547.5|32542.7|150
1616375400000|2021-03-22 01:10:00|32549.5|32544.7|32519|32514.2|32553|32548.2|32514|32509.2|490
1616375700000|2021-03-22 01:15:00|32519.5|32514.7|32502|32497.2|32526.5|32521.7|32497|32492.2|350
1616376000000|2021-03-22 01:20:00|32502.5|32497.7|32499|32494.2|32506.5|32501.7|32491.5|32486.7|282
1616376300000|2021-03-22 01:25:00|32499.5|32494.7|32512.5|32507.7|32515.5|32510.7|32495.5|32490.7|409
1616376600000|2021-03-22 01:30:00|32512|32507.2|32521.5|32516.7|32525|32520.2|32510.5|32505.7|139
1616376900000|2021-03-22 01:35:00|32522|32517.2|32546|32541.2|32548|32543.2|32522|32517.2|369
1616377200000|2021-03-22 01:40:00|32545.5|32540.7|32551.5|32546.7|32553|32548.2|32543|32538.2|194
1616377500000|2021-03-22 01:45:00|32551|32546.2|32578|32573.2|32580|32575.2|32551|32546.2|567
1616377800000|2021-03-22 01:50:00|32578.5|32573.7|32576|32571.2|32584|32579.2|32571|32566.2|276
1616378100000|2021-03-22 01:55:00|32576.5|32571.7|32581|32576.2|32590|32585.2|32576|32571.2|430
1616378400000|2021-03-22 02:00:00|32580.5|32575.7|32564|32559.2|32582.5|32577.7|32562.5|32557.7|254
1616378700000|2021-03-22 02:05:00|32564.5|32559.7|32562|32557.2|32568|32563.2|32558|32553.2|187
1616379000000|2021-03-22 02:10:00|32562.5|32557.7|32570|32565.2|32572|32567.2|32559.5|32554.7|128
1616379300000|2021-03-22 02:15:00|32570.5|32565.7|32564|32559.2|32575.5|32570.7|32561|32556.2|98
1616379600000|2021-03-22 02:20:00|32564.5|32559.7|32566|32561.2|32568.5|32563.7|32562.5|32557.7|59
1616379900000|2021-03-22 02:25:00|32566.5|32561.7|32560|32555.2|32567|32562.2|32555.5|32550.7|108
1616380200000|2021-03-22 02:30:00|32560.5|32555.7|32556|32551.2|32569|32564.2|32545.5|32540.7|232
1616380500000|2021-03-22 02:35:00|32556.5|32551.7|32549|32544.2|32563|32558.2|32547|32542.2|80
1616380800000|2021-03-22 02:40:00|32548.5|32543.7|32527.5|32522.7|32553|32548.2|32524.5|32519.7|308
1616381100000|2021-03-22 02:45:00|32528|32523.2|32526|32521.2|32529|32524.2|32518.5|32513.7|255
1616381400000|2021-03-22 02:50:00|32526.5|32521.7|32544.5|32539.7|32547|32542.2|32525.5|32520.7|250
1616381700000|2021-03-22 02:55:00|32544|32539.2|32551.5|32546.7|32557.5|32552.7|32537.5|32532.7|349
1616382000000|2021-03-22 03:00:00|32552|32547.2|32546|32541.2|32552|32547.2|32541|32536.2|146
1616382300000|2021-03-22 03:05:00|32546.5|32541.7|32562.5|32557.7|32563|32558.2|32539.5|32534.7|96
1616382600000|2021-03-22 03:10:00|32562|32557.2|32567.5|32562.7|32569.5|32564.7|32562|32557.2|172
1616382900000|2021-03-22 03:15:00|32568|32563.2|32567|32562.2|32572|32567.2|32564.5|32559.7|87
1616383200000|2021-03-22 03:20:00|32567.5|32562.7|32562|32557.2|32570.5|32565.7|32557|32552.2|96
1616383500000|2021-03-22 03:25:00|32562.5|32557.7|32561.5|32556.7|32572|32567.2|32560.5|32555.7|70
1616383800000|2021-03-22 03:30:00|32562|32557.2|32556.5|32551.7|32571.5|32566.7|32554.5|32549.7|109
1616384100000|2021-03-22 03:35:00|32557|32552.2|32559.5|32554.7|32564.5|32559.7|32554.5|32549.7|37
1616384400000|2021-03-22 03:40:00|32559|32554.2|32562|32557.2|32567.5|32562.7|32559|32554.2|80
1616384700000|2021-03-22 03:45:00|32562.5|32557.7|32557.5|32552.7|32563|32558.2|32554.5|32549.7|57
1616385000000|2021-03-22 03:50:00|32557|32552.2|32548.5|32543.7|32559.5|32554.7|32547.5|32542.7|46
1616385300000|2021-03-22 03:55:00|32548|32543.2|32546|32541.2|32552.5|32547.7|32544.5|32539.7|96
1616385600000|2021-03-22 04:00:00|32546.5|32541.7|32546|32541.2|32554.5|32549.7|32545.5|32540.7|49
1616385900000|2021-03-22 04:05:00|32545.5|32540.7|32548|32543.2|32549.5|32544.7|32543|32538.2|59
1616386200000|2021-03-22 04:10:00|32548.5|32543.7|32560|32555.2|32560.5|32555.7|32548.5|32543.7|52
1616386500000|2021-03-22 04:15:00|32560.5|32555.7|32572.5|32567.7|32574.5|32569.7|32560.5|32555.7|319
1616386800000|2021-03-22 04:20:00|32573|32568.2|32593|32588.2|32598|32593.2|32573|32568.2|370
1616387100000|2021-03-22 04:25:00|32593.5|32588.7|32593.5|32588.7|32596|32591.2|32589|32584.2|100
1616387400000|2021-03-22 04:30:00|32594|32589.2|32592|32587.2|32599.5|32594.7|32589.5|32584.7|129
1616387700000|2021-03-22 04:35:00|32592.5|32587.7|32596|32591.2|32597|32592.2|32591|32586.2|70
1616388000000|2021-03-22 04:40:00|32595.5|32590.7|32589|32584.2|32595.5|32590.7|32586|32581.2|84
1616388300000|2021-03-22 04:45:00|32588|32583.2|32588|32583.2|32593|32588.2|32586|32581.2|58
1616388600000|2021-03-22 04:50:00|32587.5|32582.7|32583|32578.2|32588.5|32583.7|32574.5|32569.7|104
1616388900000|2021-03-22 04:55:00|32582.5|32577.7|32581|32576.2|32586|32581.2|32578|32573.2|115
1616389200000|2021-03-22 05:00:00|32580.5|32575.7|32583|32578.2|32585|32580.2|32577.5|32572.7|115
1616389500000|2021-03-22 05:05:00|32582.5|32577.7|32587|32582.2|32592.5|32587.7|32580|32575.2|109
1616389800000|2021-03-22 05:10:00|32587.5|32582.7|32585|32580.2|32588.5|32583.7|32579|32574.2|81
1616390100000|2021-03-22 05:15:00|32585.5|32580.7|32574.5|32569.7|32590|32585.2|32574.5|32569.7|128
1616390400000|2021-03-22 05:20:00|32574|32569.2|32572.5|32567.7|32577|32572.2|32568.5|32563.7|86
1616390700000|2021-03-22 05:25:00|32572|32567.2|32570|32565.2|32581.5|32576.7|32570|32565.2|95
1616391000000|2021-03-22 05:30:00|32569.5|32564.7|32581|32576.2|32582|32577.2|32561|32556.2|166
1616391300000|2021-03-22 05:35:00|32580.5|32575.7|32585|32580.2|32587.5|32582.7|32579|32574.2|76
1616391600000|2021-03-22 05:40:00|32585.5|32580.7|32580|32575.2|32585.5|32580.7|32579|32574.2|47
1616391900000|2021-03-22 05:45:00|32580.5|32575.7|32582|32577.2|32586.5|32581.7|32579|32574.2|85
1616392200000|2021-03-22 05:50:00|32581.5|32576.7|32581|32576.2|32586.5|32581.7|32576.5|32571.7|40
1616392500000|2021-03-22 05:55:00|32581.5|32576.7|32556|32551.2|32582.5|32577.7|32554|32549.2|101
1616392800000|2021-03-22 06:00:00|32555.4|32551.8|32555.4|32551.8|32558.9|32555.3|32546.9|32543.3|259
1616393100000|2021-03-22 06:05:00|32554.9|32551.3|32549.4|32545.8|32562.9|32559.3|32548.9|32545.3|115
1616393400000|2021-03-22 06:10:00|32548.9|32545.3|32544.4|32540.8|32550.9|32547.3|32537.9|32534.3|121
1616393700000|2021-03-22 06:15:00|32544.9|32541.3|32549.4|32545.8|32551.4|32547.8|32542.4|32538.8|99
1616394000000|2021-03-22 06:20:00|32548.9|32545.3|32562.4|32558.8|32562.9|32559.3|32547.4|32543.8|139
1616394300000|2021-03-22 06:25:00|32564.4|32560.8|32556.9|32553.3|32565.9|32562.3|32550.9|32547.3|108
1616394600000|2021-03-22 06:30:00|32557.4|32553.8|32545.4|32541.8|32559.9|32556.3|32537.9|32534.3|128
1616394900000|2021-03-22 06:35:00|32545.9|32542.3|32550.4|32546.8|32553.4|32549.8|32539.9|32536.3|120
1616395200000|2021-03-22 06:40:00|32549.9|32546.3|32543.4|32539.8|32554.9|32551.3|32541.4|32537.8|57
1616395500000|2021-03-22 06:45:00|32542.9|32539.3|32535.9|32532.3|32545.9|32542.3|32533.4|32529.8|102
1616395800000|2021-03-22 06:50:00|32536.4|32532.8|32539.4|32535.8|32543.4|32539.8|32535.9|32532.3|71
1616396100000|2021-03-22 06:55:00|32538.9|32535.3|32521.9|32518.3|32538.9|32535.3|32521.9|32518.3|140
1616396400000|2021-03-22 07:00:00|32521.4|32517.8|32503.4|32499.8|32522.9|32519.3|32498.4|32494.8|589
1616396700000|2021-03-22 07:05:00|32502.9|32499.3|32512.4|32508.8|32520.9|32517.3|32495.9|32492.3|245
1616397000000|2021-03-22 07:10:00|32511.9|32508.3|32505.4|32501.8|32516.4|32512.8|32505.4|32501.8|207
1616397300000|2021-03-22 07:15:00|32504.9|32501.3|32514.4|32510.8|32518.4|32514.8|32493.4|32489.8|307
1616397600000|2021-03-22 07:20:00|32513.9|32510.3|32524.4|32520.8|32531.4|32527.8|32513.4|32509.8|251
1616397900000|2021-03-22 07:25:00|32523.9|32520.3|32523.4|32519.8|32538.4|32534.8|32522.4|32518.8|189
1616398200000|2021-03-22 07:30:00|32523.9|32520.3|32496.4|32492.8|32525.4|32521.8|32487.9|32484.3|363
1616398500000|2021-03-22 07:35:00|32496.9|32493.3|32484.9|32481.3|32505.4|32501.8|32473.9|32470.3|422
1616398800000|2021-03-22 07:40:00|32484.4|32480.8|32477.4|32473.8|32496.9|32493.3|32477.4|32473.8|205
1616399100000|2021-03-22 07:45:00|32476.9|32473.3|32466.9|32463.3|32484.9|32481.3|32456.4|32452.8|435
1616399400000|2021-03-22 07:50:00|32466.4|32462.8|32470.4|32466.8|32476.4|32472.8|32448.9|32445.3|337
1616399700000|2021-03-22 07:55:00|32469.9|32466.3|32474.9|32471.3|32486.4|32482.8|32468.9|32465.3|311
1616400000000|2021-03-22 08:00:00|32476.4|32472.8|32446.4|32442.8|32482.9|32479.3|32444.9|32441.3|1005
1616400300000|2021-03-22 08:05:00|32445.9|32442.3|32443.4|32439.8|32458.9|32455.3|32435.9|32432.3|674
1616400600000|2021-03-22 08:10:00|32442.9|32439.3|32504.9|32501.3|32514.9|32511.3|32440.4|32436.8|884
1616400900000|2021-03-22 08:15:00|32503.4|32499.8|32526.4|32522.8|32535.9|32532.3|32490.9|32487.3|560
1616401200000|2021-03-22 08:20:00|32526.9|32523.3|32537.4|32533.8|32540.4|32536.8|32525.9|32522.3|360
1616401500000|2021-03-22 08:25:00|32537.9|32534.3|32536.9|32533.3|32547.9|32544.3|32515.9|32512.3|440
1616401800000|2021-03-22 08:30:00|32536.4|32532.8|32542.9|32539.3|32544.4|32540.8|32525.4|32521.8|337
1616402100000|2021-03-22 08:35:00|32542.4|32538.8|32541.4|32537.8|32563.9|32560.3|32537.9|32534.3|455
1616402400000|2021-03-22 08:40:00|32541.9|32538.3|32545.4|32541.8|32555.9|32552.3|32530.4|32526.8|372
1616402700000|2021-03-22 08:45:00|32544.9|32541.3|32534.4|32530.8|32557.4|32553.8|32531.9|32528.3|274
1616403000000|2021-03-22 08:50:00|32533.9|32530.3|32537.4|32533.8|32543.9|32540.3|32523.4|32519.8|248
1616403300000|2021-03-22 08:55:00|32536.9|32533.3|32539.4|32535.8|32550.4|32546.8|32527.4|32523.8|230
1616403600000|2021-03-22 09:00:00|32538.4|32534.8|32535.4|32531.8|32551.9|32548.3|32532.4|32528.8|252
1616403900000|2021-03-22 09:05:00|32535.9|32532.3|32535.4|32531.8|32547.4|32543.8|32531.9|32528.3|213
1616404200000|2021-03-22 09:10:00|32535.9|32532.3|32518.4|32514.8|32541.9|32538.3|32516.9|32513.3|227
1616404500000|2021-03-22 09:15:00|32518.9|32515.3|32509.4|32505.8|32529.4|32525.8|32501.9|32498.3|377
1616404800000|2021-03-22 09:20:00|32509.9|32506.3|32527.4|32523.8|32530.4|32526.8|32496.9|32493.3|328
1616405100000|2021-03-22 09:25:00|32527.9|32524.3|32534.9|32531.3|32535.9|32532.3|32519.4|32515.8|270
1616405400000|2021-03-22 09:30:00|32534.4|32530.8|32534.4|32530.8|32544.4|32540.8|32523.4|32519.8|273
1616405700000|2021-03-22 09:35:00|32534.9|32531.3|32533.4|32529.8|32547.4|32543.8|32532.4|32528.8|251
1616406000000|2021-03-22 09:40:00|32533.9|32530.3|32541.9|32538.3|32544.4|32540.8|32526.9|32523.3|238
1616406300000|2021-03-22 09:45:00|32542.4|32538.8|32550.9|32547.3|32553.9|32550.3|32541.9|32538.3|215
1616406600000|2021-03-22 09:50:00|32550.4|32546.8|32533.9|32530.3|32554.4|32550.8|32533.4|32529.8|149
1616406900000|2021-03-22 09:55:00|32533.4|32529.8|32542.4|32538.8|32542.9|32539.3|32530.4|32526.8|75
1616407200000|2021-03-22 10:00:00|32542.9|32539.3|32541.4|32537.8|32547.4|32543.8|32534.4|32530.8|122
1616407500000|2021-03-22 10:05:00|32540.9|32537.3|32547.9|32544.3|32550.4|32546.8|32535.4|32531.8|136
1616407800000|2021-03-22 10:10:00|32548.4|32544.8|32558.4|32554.8|32566.4|32562.8|32548.4|32544.8|302
1616408100000|2021-03-22 10:15:00|32559.4|32555.8|32565.4|32561.8|32567.9|32564.3|32556.4|32552.8|330
1616408400000|2021-03-22 10:20:00|32564.9|32561.3|32556.4|32552.8|32567.9|32564.3|32552.4|32548.8|191
1616408700000|2021-03-22 10:25:00|32555.9|32552.3|32550.4|32546.8|32562.9|32559.3|32548.9|32545.3|175
1616409000000|2021-03-22 10:30:00|32549.9|32546.3|32546.4|32542.8|32552.9|32549.3|32543.4|32539.8|168
1616409300000|2021-03-22 10:35:00|32545.9|32542.3|32544.4|32540.8|32547.9|32544.3|32541.9|32538.3|201
1616409600000|2021-03-22 10:40:00|32543.9|32540.3|32548.4|32544.8|32548.9|32545.3|32542.4|32538.8|112
1616409900000|2021-03-22 10:45:00|32548.9|32545.3|32562.9|32559.3|32563.9|32560.3|32546.4|32542.8|223
1616410200000|2021-03-22 10:50:00|32563.4|32559.8|32556.9|32553.3|32565.9|32562.3|32555.4|32551.8|122
1616410500000|2021-03-22 10:55:00|32557.4|32553.8|32560.9|32557.3|32565.9|32562.3|32557.4|32553.8|95
1616410800000|2021-03-22 11:00:00|32560.4|32556.8|32594.4|32590.8|32596.9|32593.3|32559.4|32555.8|551
1616411100000|2021-03-22 11:05:00|32595.4|32591.8|32588.9|32585.3|32602.4|32598.8|32584.9|32581.3|340
1616411400000|2021-03-22 11:10:00|32588.4|32584.8|32594.4|32590.8|32597.9|32594.3|32585.4|32581.8|269
1616411700000|2021-03-22 11:15:00|32594.9|32591.3|32607.4|32603.8|32611.4|32607.8|32590.4|32586.8|536
1616412000000|2021-03-22 11:20:00|32607.9|32604.3|32613.9|32610.3|32617.4|32613.8|32604.9|32601.3|407
1616412300000|2021-03-22 11:25:00|32614.4|32610.8|32625.9|32622.3|32626.9|32623.3|32609.9|32606.3|538
1616412600000|2021-03-22 11:30:00|32625.4|32621.8|32619.9|32616.3|32625.9|32622.3|32613.9|32610.3|261
1616412900000|2021-03-22 11:35:00|32620.4|32616.8|32628.4|32624.8|32629.4|32625.8|32617.9|32614.3|210
1616413200000|2021-03-22 11:40:00|32627.9|32624.3|32610.4|32606.8|32628.9|32625.3|32608.9|32605.3|338
1616413500000|2021-03-22 11:45:00|32610.9|32607.3|32611.9|32608.3|32615.9|32612.3|32609.4|32605.8|273
1616413800000|2021-03-22 11:50:00|32612.4|32608.8|32613.9|32610.3|32616.9|32613.3|32610.4|32606.8|192
1616414100000|2021-03-22 11:55:00|32614.4|32610.8|32614.4|32610.8|32619.9|32616.3|32611.4|32607.8|137
1616414400000|2021-03-22 12:00:00|32616.9|32613.3|32599.4|32595.8|32618.4|32614.8|32593.9|32590.3|462
1616414700000|2021-03-22 12:05:00|32599.9|32596.3|32603.4|32599.8|32605.9|32602.3|32590.9|32587.3|672
1616415000000|2021-03-22 12:10:00|32604.4|32600.8|32602.4|32598.8|32606.4|32602.8|32597.9|32594.3|273
1616415300000|2021-03-22 12:15:00|32602.9|32599.3|32599.4|32595.8|32608.4|32604.8|32596.4|32592.8|252
1616415600000|2021-03-22 12:20:00|32598.9|32595.3|32610.4|32606.8|32613.4|32609.8|32598.4|32594.8|301
1616415900000|2021-03-22 12:25:00|32609.9|32606.3|32599.9|32596.3|32612.4|32608.8|32598.9|32595.3|184
1616416200000|2021-03-22 12:30:00|32600.4|32596.8|32606.4|32602.8|32609.4|32605.8|32594.9|32591.3|277
1616416500000|2021-03-22 12:35:00|32605.9|32602.3|32579.9|32576.3|32608.9|32605.3|32579.4|32575.8|533
1616416800000|2021-03-22 12:40:00|32580.4|32576.8|32579.4|32575.8|32582.4|32578.8|32574.9|32571.3|286
1616417100000|2021-03-22 12:45:00|32579.9|32576.3|32574.4|32570.8|32579.9|32576.3|32573.4|32569.8|240
1616417400000|2021-03-22 12:50:00|32572.9|32569.3|32583.4|32579.8|32587.9|32584.3|32571.9|32568.3|395
1616417700000|2021-03-22 12:55:00|32582.9|32579.3|32589.4|32585.8|32596.4|32592.8|32582.9|32579.3|154
1616418000000|2021-03-22 13:00:00|32588.9|32585.3|32594.9|32591.3|32598.9|32595.3|32587.9|32584.3|246
1616418300000|2021-03-22 13:05:00|32594.4|32590.8|32596.4|32592.8|32598.9|32595.3|32587.4|32583.8|138
1616418600000|2021-03-22 13:10:00|32596.9|32593.3|32602.4|32598.8|32603.9|32600.3|32591.9|32588.3|259
1616418900000|2021-03-22 13:15:00|32602.9|32599.3|32606.4|32602.8|32609.9|32606.3|32601.4|32597.8|223
1616419200000|2021-03-22 13:20:00|32606.9|32603.3|32592.4|32588.8|32607.9|32604.3|32587.9|32584.3|384
1616419500000|2021-03-22 13:25:00|32591.9|32588.3|32568.9|32565.3|32602.9|32599.3|32568.9|32565.3|1148
1616419800000|2021-03-22 13:30:00|32568.3|32565.9|32522.8|32520.4|32599.3|32596.9|32522.8|32520.4|6184
1616420100000|2021-03-22 13:35:00|32524.3|32521.9|32579.8|32577.4|32586.8|32584.4|32516.3|32513.9|5858
1616420400000|2021-03-22 13:40:00|32579.3|32576.9|32589.3|32586.9|32589.3|32586.9|32543.8|32541.4|4048
1616420700000|2021-03-22 13:45:00|32591.3|32588.9|32653.3|32650.9|32656.3|32653.9|32591.3|32588.9|4323
1616421000000|2021-03-22 13:50:00|32653.8|32651.4|32663.8|32661.4|32668.8|32666.4|32638.8|32636.4|2903
1616421300000|2021-03-22 13:55:00|32664.3|32661.9|32658.8|32656.4|32678.3|32675.9|32648.3|32645.9|2384
1616421600000|2021-03-22 14:00:00|32659.8|32657.4|32635.3|32632.9|32683.8|32681.4|32617.3|32614.9|3888
1616421900000|2021-03-22 14:05:00|32636.8|32634.4|32655.3|32652.9|32666.3|32663.9|32634.3|32631.9|2693
1616422200000|2021-03-22 14:10:00|32657.3|32654.9|32668.3|32665.9|32675.8|32673.4|32634.8|32632.4|2897
1616422500000|2021-03-22 14:15:00|32669.8|32667.4|32673.3|32670.9|32680.3|32677.9|32648.3|32645.9|2380
1616422800000|2021-03-22 14:20:00|32674.3|32671.9|32660.3|32657.9|32682.8|32680.4|32654.8|32652.4|1546
1616423100000|2021-03-22 14:25:00|32660.8|32658.4|32643.3|32640.9|32664.3|32661.9|32627.8|32625.4|2593
1616423400000|2021-03-22 14:30:00|32644.3|32641.9|32666.3|32663.9|32676.8|32674.4|32633.3|32630.9|1881
1616423700000|2021-03-22 14:35:00|32666.8|32664.4|32658.3|32655.9|32668.3|32665.9|32634.8|32632.4|1687
1616424000000|2021-03-22 14:40:00|32658.8|32656.4|32691.3|32688.9|32695.3|32692.9|32650.8|32648.4|1837
1616424300000|2021-03-22 14:45:00|32692.3|32689.9|32698.3|32695.9|32723.8|32721.4|32691.3|32688.9|2314
1616424600000|2021-03-22 14:50:00|32699.3|32696.9|32676.8|32674.4|32701.3|32698.9|32672.3|32669.9|1263
1616424900000|2021-03-22 14:55:00|32677.3|32674.9|32665.3|32662.9|32684.8|32682.4|32660.3|32657.9|1103
1616425200000|2021-03-22 15:00:00|32664.3|32661.9|32674.8|32672.4|32684.3|32681.9|32655.3|32652.9|1173
1616425500000|2021-03-22 15:05:00|32674.3|32671.9|32679.3|32676.9|32683.8|32681.4|32671.3|32668.9|667
1616425800000|2021-03-22 15:10:00|32678.8|32676.4|32644.3|32641.9|32681.8|32679.4|32637.3|32634.9|1488
1616426100000|2021-03-22 15:15:00|32644.8|32642.4|32640.3|32637.9|32650.8|32648.4|32630.3|32627.9|1249
1616426400000|2021-03-22 15:20:00|32639.8|32637.4|32654.8|32652.4|32670.8|32668.4|32637.3|32634.9|1244
1616426700000|2021-03-22 15:25:00|32655.3|32652.9|32653.8|32651.4|32661.3|32658.9|32642.8|32640.4|678
1616427000000|2021-03-22 15:30:00|32653.3|32650.9|32685.3|32682.9|32685.8|32683.4|32652.8|32650.4|1265
1616427300000|2021-03-22 15:35:00|32684.8|32682.4|32693.8|32691.4|32697.8|32695.4|32680.8|32678.4|1115
1616427600000|2021-03-22 15:40:00|32694.8|32692.4|32713.8|32711.4|32715.3|32712.9|32688.3|32685.9|998
1616427900000|2021-03-22 15:45:00|32714.3|32711.9|32691.8|32689.4|32716.8|32714.4|32690.8|32688.4|1428
1616428200000|2021-03-22 15:50:00|32692.3|32689.9|32686.8|32684.4|32695.3|32692.9|32675.8|32673.4|1002
1616428500000|2021-03-22 15:55:00|32687.3|32684.9|32690.3|32687.9|32692.3|32689.9|32677.3|32674.9|646
1616428800000|2021-03-22 16:00:00|32690.8|32688.4|32688.8|32686.4|32705.8|32703.4|32685.8|32683.4|637
1616429100000|2021-03-22 16:05:00|32689.8|32687.4|32670.8|32668.4|32691.3|32688.9|32668.3|32665.9|766
1616429400000|2021-03-22 16:10:00|32671.3|32668.9|32679.3|32676.9|32682.8|32680.4|32670.3|32667.9|553
1616429700000|2021-03-22 16:15:00|32678.8|32676.4|32682.8|32680.4|32688.3|32685.9|32673.8|32671.4|611
1616430000000|2021-03-22 16:20:00|32683.3|32680.9|32685.8|32683.4|32688.3|32685.9|32672.8|32670.4|579
1616430300000|2021-03-22 16:25:00|32686.3|32683.9|32692.8|32690.4|32694.8|32692.4|32682.8|32680.4|747
1616430600000|2021-03-22 16:30:00|32692.3|32689.9|32693.8|32691.4|32700.3|32697.9|32684.8|32682.4|655
1616430900000|2021-03-22 16:35:00|32694.8|32692.4|32706.3|32703.9|32709.8|32707.4|32689.8|32687.4|748
1616431200000|2021-03-22 16:40:00|32705.3|32702.9|32721.8|32719.4|32721.8|32719.4|32700.3|32697.9|1103
1616431500000|2021-03-22 16:45:00|32722.3|32719.9|32708.8|32706.4|32723.8|32721.4|32707.3|32704.9|757
1616431800000|2021-03-22 16:50:00|32709.3|32706.9|32714.8|32712.4|32716.8|32714.4|32706.8|32704.4|782
1616432100000|2021-03-22 16:55:00|32714.3|32711.9|32713.8|32711.4|32716.8|32714.4|32706.8|32704.4|459
1616432400000|2021-03-22 17:00:00|32714.8|32712.4|32699.3|32696.9|32716.8|32714.4|32697.8|32695.4|934
1616432700000|2021-03-22 17:05:00|32699.8|32697.4|32690.8|32688.4|32703.3|32700.9|32688.8|32686.4|710
1616433000000|2021-03-22 17:10:00|32691.3|32688.9|32719.8|32717.4|32721.8|32719.4|32685.8|32683.4|845
1616433300000|2021-03-22 17:15:00|32719.3|32716.9|32729.8|32727.4|32730.8|32728.4|32713.8|32711.4|991
1616433600000|2021-03-22 17:20:00|32730.3|32727.9|32744.3|32741.9|32747.8|32745.4|32729.8|32727.4|828
1616433900000|2021-03-22 17:25:00|32743.8|32741.4|32742.8|32740.4|32744.3|32741.9|32725.8|32723.4|649
1616434200000|2021-03-22 17:30:00|32742.3|32739.9|32755.3|32752.9|32757.3|32754.9|32741.8|32739.4|1329
1616434500000|2021-03-22 17:35:00|32755.8|32753.4|32739.8|32737.4|32755.8|32753.4|32733.8|32731.4|759
1616434800000|2021-03-22 17:40:00|32739.3|32736.9|32738.8|32736.4|32749.8|32747.4|32732.8|32730.4|406
1616435100000|2021-03-22 17:45:00|32737.3|32734.9|32739.3|32736.9|32741.3|32738.9|32732.8|32730.4|326
1616435400000|2021-03-22 17:50:00|32738.8|32736.4|32729.8|32727.4|32739.3|32736.9|32726.3|32723.9|470
1616435700000|2021-03-22 17:55:00|32730.3|32727.9|32734.8|32732.4|32737.8|32735.4|32726.8|32724.4|375
1616436000000|2021-03-22 18:00:00|32735.3|32732.9|32751.8|32749.4|32755.3|32752.9|32730.8|32728.4|978
1616436300000|2021-03-22 18:05:00|32752.8|32750.4|32769.3|32766.9|32772.8|32770.4|32751.8|32749.4|847
1616436600000|2021-03-22 18:10:00|32769.8|32767.4|32750.3|32747.9|32769.8|32767.4|32746.8|32744.4|717
1616436900000|2021-03-22 18:15:00|32750.8|32748.4|32754.8|32752.4|32761.8|32759.4|32750.8|32748.4|414
1616437200000|2021-03-22 18:20:00|32755.3|32752.9|32745.3|32742.9|32759.3|32756.9|32743.3|32740.9|448
1616437500000|2021-03-22 18:25:00|32744.8|32742.4|32764.8|32762.4|32766.8|32764.4|32741.8|32739.4|595
1616437800000|2021-03-22 18:30:00|32766.3|32763.9|32779.3|32776.9|32787.8|32785.4|32764.8|32762.4|1122
1616438100000|2021-03-22 18:35:00|32778.8|32776.4|32802.8|32800.4|32809.3|32806.9|32775.8|32773.4|1336
1616438400000|2021-03-22 18:40:00|32802.3|32799.9|32791.8|32789.4|32803.8|32801.4|32791.8|32789.4|773
1616438700000|2021-03-22 18:45:00|32790.8|32788.4|32793.3|32790.9|32797.3|32794.9|32785.8|32783.4|1024
1616439000000|2021-03-22 18:50:00|32793.8|32791.4|32794.3|32791.9|32802.8|32800.4|32786.8|32784.4|714
1616439300000|2021-03-22 18:55:00|32793.8|32791.4|32791.3|32788.9|32804.8|32802.4|32789.8|32787.4|472
1616439600000|2021-03-22 19:00:00|32790.3|32787.9|32803.8|32801.4|32808.8|32806.4|32789.8|32787.4|624
1616439900000|2021-03-22 19:05:00|32803.3|32800.9|32804.8|32802.4|32807.8|32805.4|32798.8|32796.4|420
1616440200000|2021-03-22 19:10:00|32805.3|32802.9|32801.3|32798.9|32812.8|32810.4|32800.3|32797.9|732
1616440500000|2021-03-22 19:15:00|32800.8|32798.4|32790.3|32787.9|32802.8|32800.4|32787.8|32785.4|1335
1616440800000|2021-03-22 19:20:00|32789.8|32787.4|32787.8|32785.4|32804.3|32801.9|32782.3|32779.9|1121
1616441100000|2021-03-22 19:25:00|32788.3|32785.9|32771.8|32769.4|32789.8|32787.4|32769.8|32767.4|1247
1616441400000|2021-03-22 19:30:00|32771.3|32768.9|32746.8|32744.4|32774.8|32772.4|32739.8|32737.4|1442
1616441700000|2021-03-22 19:35:00|32747.8|32745.4|32760.3|32757.9|32765.8|32763.4|32744.8|32742.4|1111
1616442000000|2021-03-22 19:40:00|32759.8|32757.4|32748.8|32746.4|32770.8|32768.4|32732.8|32730.4|1365
1616442300000|2021-03-22 19:45:00|32748.3|32745.9|32737.8|32735.4|32750.8|32748.4|32732.8|32730.4|1105
1616442600000|2021-03-22 19:50:00|32739.3|32736.9|32736.3|32733.9|32745.8|32743.4|32721.8|32719.4|1797
1616442900000|2021-03-22 19:55:00|32738.3|32735.9|32737.3|32734.9|32749.8|32747.4|32718.3|32715.9|2747
1616443200000|2021-03-22 20:00:00|32738.5|32733.7|32764.5|32759.7|32768.5|32763.7|32738|32733.2|928
1616443500000|2021-03-22 20:05:00|32765|32760.2|32767|32762.2|32769.5|32764.7|32762|32757.2|302
1616443800000|2021-03-22 20:10:00|32767.5|32762.7|32770.1|32760.3|32770.5|32765.7|32763|32758.2|341
1616444100000|2021-03-22 20:15:00|32770|32760.2|32761.5|32751.7|32771.2|32761.4|32761.1|32751.3|0
1616444400000|2021-03-22 20:20:00|32762.9|32753.1|32763|32753.2|32763.4|32753.6|32761.5|32751.7|0
1616444700000|2021-03-22 20:25:00|32763.2|32753.4|32763.2|32753.4|32763.5|32753.7|32762.1|32752.3|0
1616445000000|2021-03-22 20:30:00|32765.5|32760.7|32764.5|32759.7|32771.5|32766.7|32763.5|32758.7|91
1616445300000|2021-03-22 20:35:00|32765.5|32760.7|32773.5|32768.7|32774.5|32769.7|32761.5|32756.7|119
1616445600000|2021-03-22 20:40:00|32774.5|32769.7|32779.5|32774.7|32779.5|32774.7|32771.5|32766.7|126
1616445900000|2021-03-22 20:45:00|32778.5|32773.7|32767.5|32762.7|32781.5|32776.7|32766.5|32761.7|104
1616446200000|2021-03-22 20:50:00|32771.5|32766.7|32777.5|32772.7|32777.5|32772.7|32767.5|32762.7|83
1616446500000|2021-03-22 20:55:00|32774.5|32769.7|32775.6|32765.8|32778.5|32773.7|32768.5|32762.6|105
1616446800000|2021-03-22 21:00:00|32775.3|32765.5|32772.5|32762.7|32777|32767.2|32770.9|32761.1|0
1616447100000|2021-03-22 21:05:00|32771.4|32761.6|32768.3|32758.5|32771.8|32762|32766.8|32757|0
1616447400000|2021-03-22 21:10:00|32767|32757.2|32767.5|32757.7|32769.4|32759.6|32767|32757.2|0
1616447700000|2021-03-22 21:15:00|32767.9|32758.1|32769.8|32760|32769.8|32760|32767.8|32758|0
1616448000000|2021-03-22 21:20:00|32769.9|32760.1|32769.6|32759.8|32770.6|32760.8|32768.4|32758.6|0
1616448300000|2021-03-22 21:25:00|32769.9|32760.1|32769.8|32760|32770.6|32760.8|32768|32758.2|0
1616448600000|2021-03-22 21:30:00|32769.9|32760.1|32769.9|32760.1|32771.1|32761.3|32768.6|32758.8|0
1616448900000|2021-03-22 21:35:00|32769.3|32759.5|32769.1|32759.3|32770.3|32760.5|32769.1|32759.3|0
1616449200000|2021-03-22 21:40:00|32768.8|32759|32763.9|32754.1|32768.8|32759|32763.9|32754.1|0
1616449500000|2021-03-22 21:45:00|32764.4|32754.6|32765.5|32755.7|32765.6|32755.8|32763|32753.2|0
1616449800000|2021-03-22 21:50:00|32765.8|32756|32765.9|32756.1|32766.9|32757.1|32764.2|32754.4|0
1616450100000|2021-03-22 21:55:00|32766.2|32756.4|32765.5|32755.7|32768.9|32759.1|32762.2|32752.4|0
1616450400000|2021-03-22 22:00:00|32781.5|32776.7|32780.5|32775.7|32788.5|32783.7|32764|32759.2|175
1616450700000|2021-03-22 22:05:00|32781|32776.2|32778|32773.2|32781|32776.2|32771|32766.2|85
1616451000000|2021-03-22 22:10:00|32778.5|32773.7|32777.5|32772.7|32781|32776.2|32774|32769.2|42
1616451300000|2021-03-22 22:15:00|32777|32772.2|32779.5|32774.7|32784|32779.2|32776|32771.2|25
1616451600000|2021-03-22 22:20:00|32780.5|32775.7|32780.5|32775.7|32784.5|32779.7|32778.5|32773.7|28
1616451900000|2021-03-22 22:25:00|32780|32775.2|32770.5|32765.7|32782|32777.2|32770.5|32765.7|76
1616452200000|2021-03-22 22:30:00|32771|32766.2|32772.5|32767.7|32774.5|32769.7|32769.5|32764.7|62
1616452500000|2021-03-22 22:35:00|32773|32768.2|32756.5|32751.7|32774.5|32769.7|32754|32749.2|135
1616452800000|2021-03-22 22:40:00|32755.5|32750.7|32757.5|32752.7|32761.5|32756.7|32747.5|32742.7|148
1616453100000|2021-03-22 22:45:00|32758|32753.2|32754|32749.2|32762.5|32757.7|32752|32747.2|64
1616453400000|2021-03-22 22:50:00|32754.5|32749.7|32760.5|32755.7|32765|32760.2|32751.5|32746.7|196
1616453700000|2021-03-22 22:55:00|32760|32755.2|32763.5|32758.7|32763.5|32758.7|32759|32754.2|30
1616454000000|2021-03-22 23:00:00|32763|32758.2|32765.5|32760.7|32768.5|32763.7|32757|32752.2|40
1616454300000|2021-03-22 23:05:00|32765|32760.2|32761.5|32756.7|32767.5|32762.7|32760|32755.2|39
1616454600000|2021-03-22 23:10:00|32761|32756.2|32763|32758.2|32764|32759.2|32758.5|32753.7|21
1616454900000|2021-03-22 23:15:00|32763.5|32758.7|32779.5|32774.7|32779.5|32774.7|32760.5|32755.7|78
1616455200000|2021-03-22 23:20:00|32780|32775.2|32772.5|32767.7|32781.5|32776.7|32772.5|32767.7|129
1616455500000|2021-03-22 23:25:00|32772|32767.2|32772.5|32767.7|32775|32770.2|32770|32765.2|40
1616455800000|2021-03-22 23:30:00|32773|32768.2|32776.5|32771.7|32781.5|32776.7|32771.5|32766.7|80
1616456100000|2021-03-22 23:35:00|32776|32771.2|32784|32779.2|32788.5|32783.7|32776|32771.2|53
1616456400000|2021-03-22 23:40:00|32784.5|32779.7|32786.5|32781.7|32787|32782.2|32780.5|32775.7|61
1616456700000|2021-03-22 23:45:00|32787|32782.2|32790.5|32785.7|32797|32792.2|32787|32782.2|140
1616457000000|2021-03-22 23:50:00|32791|32786.2|32790.5|32785.7|32792.5|32787.7|32784|32779.2|63
1616457300000|2021-03-22 23:55:00|32791|32786.2|32799.5|32794.7|32803|32798.2|32791|32786.2|130
1616457600000|2021-03-23 00:00:00|32801.5|32796.7|32797.5|32792.7|32806.5|32801.7|32790|32785.2|177
1616457900000|2021-03-23 00:05:00|32798|32793.2|32797.5|32792.7|32803|32798.2|32793.5|32788.7|107
1616458200000|2021-03-23 00:10:00|32797|32792.2|32805|32800.2|32809|32804.2|32794.5|32789.7|196
1616458500000|2021-03-23 00:15:00|32804|32799.2|32804.5|32799.7|32810.5|32805.7|32799.5|32794.7|356
1616458800000|2021-03-23 00:20:00|32804|32799.2|32785.5|32780.7|32806.5|32801.7|32783.5|32778.7|422
1616459100000|2021-03-23 00:25:00|32786|32781.2|32783.5|32778.7|32786|32781.2|32777|32772.2|256
1616459400000|2021-03-23 00:30:00|32783|32778.2|32772.5|32767.7|32789|32784.2|32772.5|32767.7|136
1616459700000|2021-03-23 00:35:00|32772|32767.2|32771.5|32766.7|32781.5|32776.7|32769|32764.2|68
1616460000000|2021-03-23 00:40:00|32771|32766.2|32775.5|32770.7|32779|32774.2|32766.5|32761.7|87
1616460300000|2021-03-23 00:45:00|32775|32770.2|32758|32753.2|32777|32772.2|32754.5|32749.7|251
1616460600000|2021-03-23 00:50:00|32759|32754.2|32761|32756.2|32765.5|32760.7|32753|32748.2|155
1616460900000|2021-03-23 00:55:00|32760.5|32755.7|32772.5|32767.7|32772.5|32767.7|32757.5|32752.7|109
1616461200000|2021-03-23 01:00:00|32772|32767.2|32772.5|32767.7|32777|32772.2|32762.5|32757.7|116
1616461500000|2021-03-23 01:05:00|32773|32768.2|32781|32776.2|32791.5|32786.7|32772.5|32767.7|164
1616461800000|2021-03-23 01:10:00|32780.5|32775.7|32771|32766.2|32785|32780.2|32765|32760.2|172
1616462100000|2021-03-23 01:15:00|32771.5|32766.7|32777.5|32772.7|32780|32775.2|32769.5|32764.7|151
1616462400000|2021-03-23 01:20:00|32778|32773.2|32773.5|32768.7|32782|32777.2|32769|32764.2|150
1616462700000|2021-03-23 01:25:00|32774|32769.2|32783.5|32778.7|32789|32784.2|32773|32768.2|148
1616463000000|2021-03-23 01:30:00|32783|32778.2|32757|32752.2|32786.5|32781.7|32756.5|32751.7|172
1616463300000|2021-03-23 01:35:00|32757.5|32752.7|32766.5|32761.7|32772.5|32767.7|32755.5|32750.7|101
1616463600000|2021-03-23 01:40:00|32767|32762.2|32777|32772.2|32779.5|32774.7|32759.5|32754.7|103
1616463900000|2021-03-23 01:45:00|32776|32771.2|32770.5|32765.7|32778|32773.2|32767|32762.2|66
1616464200000|2021-03-23 01:50:00|32770|32765.2|32774.5|32769.7|32778.5|32773.7|32759.5|32754.7|114
1616464500000|2021-03-23 01:55:00|32775|32770.2|32773.5|32768.7|32782|32777.2|32767|32762.2|96
1616464800000|2021-03-23 02:00:00|32773|32768.2|32767.5|32762.7|32774.5|32769.7|32759|32754.2|107
1616465100000|2021-03-23 02:05:00|32768|32763.2|32761.5|32756.7|32770.5|32765.7|32756.5|32751.7|159
1616465400000|2021-03-23 02:10:00|32761|32756.2|32753.5|32748.7|32765.5|32760.7|32753|32748.2|125
1616465700000|2021-03-23 02:15:00|32754|32749.2|32750.5|32745.7|32758|32753.2|32745|32740.2|184
1616466000000|2021-03-23 02:20:00|32750|32745.2|32746.5|32741.7|32753|32748.2|32745.5|32740.7|121
1616466300000|2021-03-23 02:25:00|32747|32742.2|32747.5|32742.7|32751|32746.2|32742|32737.2|145
1616466600000|2021-03-23 02:30:00|32748|32743.2|32723.5|32718.7|32748|32743.2|32722.5|32717.7|387
1616466900000|2021-03-23 02:35:00|32723|32718.2|32729|32724.2|32729|32724.2|32722|32717.2|121
1616467200000|2021-03-23 02:40:00|32728.5|32723.7|32730.5|32725.7|32735|32730.2|32724|32719.2|225
1616467500000|2021-03-23 02:45:00|32731|32726.2|32728.5|32723.7|32732.5|32727.7|32725|32720.2|104
1616467800000|2021-03-23 02:50:00|32728|32723.2|32733|32728.2|32735.5|32730.7|32723|32718.2|124
1616468100000|2021-03-23 02:55:00|32732.5|32727.7|32727.5|32722.7|32738|32733.2|32727|32722.2|120
1616468400000|2021-03-23 03:00:00|32727|32722.2|32728.5|32723.7|32729|32724.2|32721|32716.2|163
1616468700000|2021-03-23 03:05:00|32728|32723.2|32726.5|32721.7|32730.5|32725.7|32722.5|32717.7|168
1616469000000|2021-03-23 03:10:00|32726|32721.2|32716.5|32711.7|32726.5|32721.7|32716|32711.2|155
1616469300000|2021-03-23 03:15:00|32716|32711.2|32703|32698.2|32716.5|32711.7|32700|32695.2|335
1616469600000|2021-03-23 03:20:00|32703.5|32698.7|32706.5|32701.7|32706.5|32701.7|32699|32694.2|127
1616469900000|2021-03-23 03:25:00|32706|32701.2|32717.5|32712.7|32719.5|32714.7|32704|32699.2|125
1616470200000|2021-03-23 03:30:00|32718|32713.2|32708|32703.2|32718|32713.2|32707|32702.2|150
1616470500000|2021-03-23 03:35:00|32708.5|32703.7|32712.5|32707.7|32715|32710.2|32703|32698.2|118
1616470800000|2021-03-23 03:40:00|32712|32707.2|32708|32703.2|32716.5|32711.7|32708|32703.2|71
1616471100000|2021-03-23 03:45:00|32707.5|32702.7|32709.5|32704.7|32714|32709.2|32705.5|32700.7|62
1616471400000|2021-03-23 03:50:00|32710|32705.2|32709.5|32704.7|32712|32707.2|32699.5|32694.7|107
1616471700000|2021-03-23 03:55:00|32709|32704.2|32709|32704.2|32712|32707.2|32706|32701.2|32
1616472000000|2021-03-23 04:00:00|32708.5|32703.7|32715|32710.2|32715|32710.2|32707|32702.2|60
1616472300000|2021-03-23 04:05:00|32714.5|32709.7|32716.5|32711.7|32722.5|32717.7|32714.5|32709.7|119
1616472600000|2021-03-23 04:10:00|32716|32711.2|32715.5|32710.7|32717.5|32712.7|32710|32705.2|41
1616472900000|2021-03-23 04:15:00|32715|32710.2|32713|32708.2|32719.5|32714.7|32709.5|32704.7|48
1616473200000|2021-03-23 04:20:00|32712.5|32707.7|32708.5|32703.7|32715.5|32710.7|32708|32703.2|55
1616473500000|2021-03-23 04:25:00|32709|32704.2|32709|32704.2|32716|32711.2|32708.5|32703.7|66
1616473800000|2021-03-23 04:30:00|32708.5|32703.7|32698|32693.2|32708.5|32703.7|32695.5|32690.7|148
1616474100000|2021-03-23 04:35:00|32697.5|32692.7|32695|32690.2|32700|32695.2|32693.5|32688.7|50
1616474400000|2021-03-23 04:40:00|32694.5|32689.7|32694.5|32689.7|32698.5|32693.7|32691|32686.2|63
1616474700000|2021-03-23 04:45:00|32694|32689.2|32686|32681.2|32694.5|32689.7|32681|32676.2|154
1616475000000|2021-03-23 04:50:00|32686.5|32681.7|32686|32681.2|32688|32683.2|32680|32675.2|108
1616475300000|2021-03-23 04:55:00|32685.5|32680.7|32680.5|32675.7|32688|32683.2|32680|32675.2|85
1616475600000|2021-03-23 05:00:00|32680|32675.2|32674.5|32669.7|32680|32675.2|32667|32662.2|309
1616475900000|2021-03-23 05:05:00|32675|32670.2|32684.5|32679.7|32688.5|32683.7|32669|32664.2|177
1616476200000|2021-03-23 05:10:00|32684|32679.2|32684|32679.2|32691|32686.2|32682|32677.2|97
1616476500000|2021-03-23 05:15:00|32684.5|32679.7|32686.5|32681.7|32688|32683.2|32680|32675.2|80
1616476800000|2021-03-23 05:20:00|32686|32681.2|32684.5|32679.7|32691|32686.2|32683|32678.2|123
1616477100000|2021-03-23 05:25:00|32684|32679.2|32673.5|32668.7|32686|32681.2|32673|32668.2|101
1616477400000|2021-03-23 05:30:00|32674|32669.2|32676.5|32671.7|32679|32674.2|32670|32665.2|114
1616477700000|2021-03-23 05:35:00|32676|32671.2|32673|32668.2|32680|32675.2|32669|32664.2|113
1616478000000|2021-03-23 05:40:00|32672.5|32667.7|32679|32674.2|32683.5|32678.7|32670.5|32665.7|85
1616478300000|2021-03-23 05:45:00|32678.5|32673.7|32689|32684.2|32689.5|32684.7|32672.5|32667.7|152
1616478600000|2021-03-23 05:50:00|32689.5|32684.7|32684.5|32679.7|32692|32687.2|32682|32677.2|92
1616478900000|2021-03-23 05:55:00|32684|32679.2|32676|32671.2|32688|32683.2|32675|32670.2|133
1616479200000|2021-03-23 06:00:00|32675.4|32671.8|32663.4|32659.8|32676.9|32673.3|32659.9|32656.3|254
1616479500000|2021-03-23 06:05:00|32662.9|32659.3|32658.9|32655.3|32667.4|32663.8|32656.4|32652.8|146
1616479800000|2021-03-23 06:10:00|32658.4|32654.8|32657.9|32654.3|32661.9|32658.3|32652.9|32649.3|144
1616480100000|2021-03-23 06:15:00|32658.4|32654.8|32664.9|32661.3|32665.4|32661.8|32656.4|32652.8|91
1616480400000|2021-03-23 06:20:00|32663.9|32660.3|32669.4|32665.8|32674.9|32671.3|32662.9|32659.3|99
1616480700000|2021-03-23 06:25:00|32668.9|32665.3|32685.9|32682.3|32688.4|32684.8|32666.9|32663.3|205
1616481000000|2021-03-23 06:30:00|32685.4|32681.8|32680.9|32677.3|32688.4|32684.8|32676.9|32673.3|119
1616481300000|2021-03-23 06:35:00|32680.4|32676.8|32679.9|32676.3|32681.9|32678.3|32676.4|32672.8|100
1616481600000|2021-03-23 06:40:00|32680.4|32676.8|32676.9|32673.3|32680.4|32676.8|32673.9|32670.3|118
1616481900000|2021-03-23 06:45:00|32675.9|32672.3|32661.9|32658.3|32676.4|32672.8|32659.9|32656.3|159
1616482200000|2021-03-23 06:50:00|32662.4|32658.8|32676.4|32672.8|32676.4|32672.8|32658.9|32655.3|194
1616482500000|2021-03-23 06:55:00|32675.9|32672.3|32679.4|32675.8|32680.9|32677.3|32670.4|32666.8|198
1616482800000|2021-03-23 07:00:00|32677.4|32673.8|32696.9|32693.3|32698.9|32695.3|32674.4|32670.8|479
1616483100000|2021-03-23 07:05:00|32696.4|32692.8|32678.9|32675.3|32699.4|32695.8|32677.4|32673.8|262
1616483400000|2021-03-23 07:10:00|32678.4|32674.8|32684.9|32681.3|32687.9|32684.3|32673.9|32670.3|129
1616483700000|2021-03-23 07:15:00|32685.4|32681.8|32696.9|32693.3|32702.9|32699.3|32680.4|32676.8|208
1616484000000|2021-03-23 07:20:00|32696.4|32692.8|32701.9|32698.3|32702.4|32698.8|32691.9|32688.3|134
1616484300000|2021-03-23 07:25:00|32701.4|32697.8|32692.9|32689.3|32701.4|32697.8|32688.4|32684.8|74
1616484600000|2021-03-23 07:30:00|32693.4|32689.8|32694.9|32691.3|32699.9|32696.3|32685.9|32682.3|151
1616484900000|2021-03-23 07:35:00|32694.4|32690.8|32686.9|32683.3|32694.9|32691.3|32682.9|32679.3|133
1616485200000|2021-03-23 07:40:00|32686.4|32682.8|32692.9|32689.3|32696.9|32693.3|32679.9|32676.3|141
1616485500000|2021-03-23 07:45:00|32693.4|32689.8|32677.9|32674.3|32694.9|32691.3|32677.4|32673.8|190
1616485800000|2021-03-23 07:50:00|32677.4|32673.8|32667.9|32664.3|32679.4|32675.8|32667.9|32664.3|130
1616486100000|2021-03-23 07:55:00|32668.4|32664.8|32688.9|32685.3|32688.9|32685.3|32668.4|32664.8|151
1616486400000|2021-03-23 08:00:00|32686.9|32683.3|32648.9|32645.3|32687.4|32683.8|32647.4|32643.8|552
1616486700000|2021-03-23 08:05:00|32649.4|32645.8|32608.9|32605.3|32649.9|32646.3|32593.9|32590.3|1476
1616487000000|2021-03-23 08:10:00|32608.4|32604.8|32635.9|32632.3|32642.9|32639.3|32606.9|32603.3|637
1616487300000|2021-03-23 08:15:00|32636.4|32632.8|32639.4|32635.8|32643.4|32639.8|32616.4|32612.8|460
1616487600000|2021-03-23 08:20:00|32638.9|32635.3|32650.9|32647.3|32662.4|32658.8|32631.4|32627.8|562
1616487900000|2021-03-23 08:25:00|32650.4|32646.8|32652.9|32649.3|32656.4|32652.8|32641.4|32637.8|282
1616488200000|2021-03-23 08:30:00|32652.4|32648.8|32621.9|32618.3|32652.4|32648.8|32612.9|32609.3|421
1616488500000|2021-03-23 08:35:00|32621.4|32617.8|32637.9|32634.3|32638.4|32634.8|32619.4|32615.8|295
1616488800000|2021-03-23 08:40:00|32638.4|32634.8|32639.4|32635.8|32644.4|32640.8|32629.9|32626.3|551
1616489100000|2021-03-23 08:45:00|32639.9|32636.3|32640.9|32637.3|32644.9|32641.3|32626.4|32622.8|274
1616489400000|2021-03-23 08:50:00|32641.4|32637.8|32643.4|32639.8|32649.9|32646.3|32638.9|32635.3|220
1616489700000|2021-03-23 08:55:00|32642.4|32638.8|32653.9|32650.3|32663.4|32659.8|32642.4|32638.8|332
1616490000000|2021-03-23 09:00:00|32656.4|32652.8|32663.9|32660.3|32665.9|32662.3|32645.4|32641.8|288
1616490300000|2021-03-23 09:05:00|32664.4|32660.8|32653.9|32650.3|32667.4|32663.8|32651.9|32648.3|281
1616490600000|2021-03-23 09:10:00|32654.4|32650.8|32649.9|32646.3|32659.9|32656.3|32643.9|32640.3|249
1616490900000|2021-03-23 09:15:00|32650.4|32646.8|32633.9|32630.3|32652.4|32648.8|32630.9|32627.3|236
1616491200000|2021-03-23 09:20:00|32634.4|32630.8|32631.9|32628.3|32638.9|32635.3|32625.4|32621.8|316
1616491500000|2021-03-23 09:25:00|32632.4|32628.8|32611.4|32607.8|32639.4|32635.8|32608.4|32604.8|353
1616491800000|2021-03-23 09:30:00|32610.9|32607.3|32608.9|32605.3|32616.9|32613.3|32602.4|32598.8|617
1616492100000|2021-03-23 09:35:00|32609.4|32605.8|32601.4|32597.8|32618.9|32615.3|32601.4|32597.8|264
1616492400000|2021-03-23 09:40:00|32601.9|32598.3|32613.9|32610.3|32620.4|32616.8|32597.4|32593.8|256
1616492700000|2021-03-23 09:45:00|32614.4|32610.8|32611.4|32607.8|32625.4|32621.8|32609.4|32605.8|716
1616493000000|2021-03-23 09:50:00|32610.9|32607.3|32605.9|32602.3|32616.9|32613.3|32595.4|32591.8|700
1616493300000|2021-03-23 09:55:00|32606.4|32602.8|32596.9|32593.3|32619.4|32615.8|32595.4|32591.8|255
1616493600000|2021-03-23 10:00:00|32596.4|32592.8|32578.9|32575.3|32601.4|32597.8|32576.4|32572.8|646
1616493900000|2021-03-23 10:05:00|32578.4|32574.8|32608.4|32604.8|32609.9|32606.3|32575.9|32572.3|495
1616494200000|2021-03-23 10:10:00|32608.9|32605.3|32597.9|32594.3|32612.4|32608.8|32595.9|32592.3|482
1616494500000|2021-03-23 10:15:00|32597.4|32593.8|32586.9|32583.3|32604.4|32600.8|32586.4|32582.8|243
1616494800000|2021-03-23 10:20:00|32586.4|32582.8|32583.4|32579.8|32595.4|32591.8|32582.4|32578.8|242
1616495100000|2021-03-23 10:25:00|32583.9|32580.3|32584.9|32581.3|32587.9|32584.3|32561.4|32557.8|477
1616495400000|2021-03-23 10:30:00|32584.4|32580.8|32583.9|32580.3|32588.9|32585.3|32578.4|32574.8|168
1616495700000|2021-03-23 10:35:00|32584.4|32580.8|32592.4|32588.8|32596.4|32592.8|32568.9|32565.3|324
1616496000000|2021-03-23 10:40:00|32591.9|32588.3|32597.4|32593.8|32599.9|32596.3|32587.4|32583.8|258
1616496300000|2021-03-23 10:45:00|32596.9|32593.3|32606.4|32602.8|32608.9|32605.3|32589.4|32585.8|439
1616496600000|2021-03-23 10:50:00|32605.9|32602.3|32600.9|32597.3|32609.4|32605.8|32597.9|32594.3|339
1616496900000|2021-03-23 10:55:00|32600.4|32596.8|32612.9|32609.3|32613.9|32610.3|32596.4|32592.8|265
1616497200000|2021-03-23 11:00:00|32612.4|32608.8|32604.4|32600.8|32621.4|32617.8|32601.9|32598.3|560
1616497500000|2021-03-23 11:05:00|32604.9|32601.3|32590.9|32587.3|32613.4|32609.8|32582.4|32578.8|428
1616497800000|2021-03-23 11:10:00|32590.4|32586.8|32595.4|32591.8|32596.4|32592.8|32587.4|32583.8|197
1616498100000|2021-03-23 11:15:00|32594.9|32591.3|32608.9|32605.3|32611.9|32608.3|32594.9|32591.3|289
1616498400000|2021-03-23 11:20:00|32609.4|32605.8|32632.9|32629.3|32635.4|32631.8|32608.4|32604.8|625
1616498700000|2021-03-23 11:25:00|32633.4|32629.8|32624.9|32621.3|32634.4|32630.8|32617.4|32613.8|372
1616499000000|2021-03-23 11:30:00|32625.4|32621.8|32627.9|32624.3|32637.4|32633.8|32622.9|32619.3|348
1616499300000|2021-03-23 11:35:00|32627.4|32623.8|32634.4|32630.8|32635.4|32631.8|32626.4|32622.8|206
1616499600000|2021-03-23 11:40:00|32634.9|32631.3|32630.9|32627.3|32641.4|32637.8|32630.4|32626.8|187
1616499900000|2021-03-23 11:45:00|32631.4|32627.8|32635.4|32631.8|32641.4|32637.8|32631.4|32627.8|141
1616500200000|2021-03-23 11:50:00|32634.9|32631.3|32627.9|32624.3|32649.4|32645.8|32625.4|32621.8|332
1616500500000|2021-03-23 11:55:00|32626.9|32623.3|32603.4|32599.8|32627.9|32624.3|32601.9|32598.3|505
1616500800000|2021-03-23 12:00:00|32604.4|32600.8|32599.9|32596.3|32612.4|32608.8|32599.4|32595.8|333
1616501100000|2021-03-23 12:05:00|32600.4|32596.8|32608.9|32605.3|32617.9|32614.3|32599.9|32596.3|227
1616501400000|2021-03-23 12:10:00|32608.4|32604.8|32617.4|32613.8|32617.9|32614.3|32605.9|32602.3|170
1616501700000|2021-03-23 12:15:00|32617.9|32614.3|32621.9|32618.3|32626.9|32623.3|32611.9|32608.3|325
1616502000000|2021-03-23 12:20:00|32621.4|32617.8|32625.9|32622.3|32627.4|32623.8|32613.9|32610.3|235
1616502300000|2021-03-23 12:25:00|32625.4|32621.8|32612.9|32609.3|32626.9|32623.3|32607.4|32603.8|267
1616502600000|2021-03-23 12:30:00|32613.4|32609.8|32617.4|32613.8|32622.9|32619.3|32605.9|32602.3|303
1616502900000|2021-03-23 12:35:00|32616.9|32613.3|32615.9|32612.3|32620.4|32616.8|32609.4|32605.8|154
1616503200000|2021-03-23 12:40:00|32616.4|32612.8|32621.9|32618.3|32626.4|32622.8|32614.4|32610.8|240
1616503500000|2021-03-23 12:45:00|32622.4|32618.8|32617.4|32613.8|32624.9|32621.3|32608.9|32605.3|320
1616503800000|2021-03-23 12:50:00|32616.9|32613.3|32616.9|32613.3|32621.4|32617.8|32608.4|32604.8|430
1616504100000|2021-03-23 12:55:00|32616.4|32612.8|32623.9|32620.3|32632.9|32629.3|32614.9|32611.3|326
1616504400000|2021-03-23 13:00:00|32623.4|32619.8|32636.9|32633.3|32638.9|32635.3|32623.4|32619.8|391
1616504700000|2021-03-23 13:05:00|32636.4|32632.8|32624.9|32621.3|32642.4|32638.8|32624.4|32620.8|305
1616505000000|2021-03-23 13:10:00|32624.4|32620.8|32624.4|32620.8|32626.4|32622.8|32616.4|32612.8|288
1616505300000|2021-03-23 13:15:00|32623.9|32620.3|32630.9|32627.3|32634.4|32630.8|32619.9|32616.3|294
1616505600000|2021-03-23 13:20:00|32630.4|32626.8|32630.9|32627.3|32632.4|32628.8|32619.9|32616.3|260
1616505900000|2021-03-23 13:25:00|32631.4|32627.8|32646.4|32642.8|32648.4|32644.8|32623.4|32619.8|708
1616506200000|2021-03-23 13:30:00|32643.9|32640.3|32653.8|32651.4|32689.3|32686.9|32632.8|32630.4|5204
1616506500000|2021-03-23 13:35:00|32653.3|32650.9|32690.8|32688.4|32699.8|32697.4|32640.8|32638.4|3396
1616506800000|2021-03-23 13:40:00|32688.8|32686.4|32687.3|32684.9|32700.3|32697.9|32667.8|32665.4|2897
1616507100000|2021-03-23 13:45:00|32687.8|32685.4|32690.8|32688.4|32707.8|32705.4|32680.3|32677.9|2501
1616507400000|2021-03-23 13:50:00|32688.8|32686.4|32691.3|32688.9|32693.3|32690.9|32666.3|32663.9|2116
1616507700000|2021-03-23 13:55:00|32691.8|32689.4|32744.8|32742.4|32745.3|32742.9|32686.8|32684.4|2763
1616508000000|2021-03-23 14:00:00|32745.8|32743.4|32733.8|32731.4|32754.8|32752.4|32730.3|32727.9|2517
1616508300000|2021-03-23 14:05:00|32733.3|32730.9|32720.8|32718.4|32733.8|32731.4|32710.8|32708.4|2233
1616508600000|2021-03-23 14:10:00|32721.3|32718.9|32716.3|32713.9|32726.3|32723.9|32707.3|32704.9|1651
1616508900000|2021-03-23 14:15:00|32715.8|32713.4|32757.8|32755.4|32757.8|32755.4|32714.8|32712.4|1668
1616509200000|2021-03-23 14:20:00|32758.3|32755.9|32735.3|32732.9|32762.8|32760.4|32728.8|32726.4|1676
1616509500000|2021-03-23 14:25:00|32734.8|32732.4|32706.3|32703.9|32738.3|32735.9|32705.8|32703.4|1310
1616509800000|2021-03-23 14:30:00|32706.8|32704.4|32665.3|32662.9|32718.8|32716.4|32662.8|32660.4|2569
1616510100000|2021-03-23 14:35:00|32664.8|32662.4|32619.8|32617.4|32665.3|32662.9|32607.3|32604.9|3021
1616510400000|2021-03-23 14:40:00|32619.3|32616.9|32621.3|32618.9|32624.8|32622.4|32594.3|32591.9|2758
1616510700000|2021-03-23 14:45:00|32621.8|32619.4|32630.8|32628.4|32639.8|32637.4|32617.3|32614.9|2189
1616511000000|2021-03-23 14:50:00|32629.8|32627.4|32660.8|32658.4|32662.8|32660.4|32619.8|32617.4|1826
1616511300000|2021-03-23 14:55:00|32659.8|32657.4|32657.8|32655.4|32665.3|32662.9|32635.8|32633.4|1678
1616511600000|2021-03-23 15:00:00|32657.3|32654.9|32656.3|32653.9|32670.3|32667.9|32643.8|32641.4|1233
1616511900000|2021-03-23 15:05:00|32656.8|32654.4|32693.3|32690.9|32697.8|32695.4|32656.3|32653.9|1748
1616512200000|2021-03-23 15:10:00|32692.8|32690.4|32716.3|32713.9|32725.8|32723.4|32682.8|32680.4|1708
1616512500000|2021-03-23 15:15:00|32716.8|32714.4|32720.8|32718.4|32735.3|32732.9|32704.8|32702.4|1774
1616512800000|2021-03-23 15:20:00|32720.3|32717.9|32719.8|32717.4|32722.8|32720.4|32698.3|32695.9|1478
1616513100000|2021-03-23 15:25:00|32719.3|32716.9|32730.8|32728.4|32730.8|32728.4|32712.8|32710.4|1420
1616513400000|2021-03-23 15:30:00|32731.3|32728.9|32709.3|32706.9|32737.8|32735.4|32699.3|32696.9|1475
1616513700000|2021-03-23 15:35:00|32709.8|32707.4|32694.8|32692.4|32720.8|32718.4|32689.8|32687.4|1583
1616514000000|2021-03-23 15:40:00|32694.3|32691.9|32683.3|32680.9|32697.8|32695.4|32680.8|32678.4|1775
1616514300000|2021-03-23 15:45:00|32682.8|32680.4|32692.3|32689.9|32704.8|32702.4|32681.8|32679.4|961
1616514600000|2021-03-23 15:50:00|32692.8|32690.4|32685.8|32683.4|32697.8|32695.4|32674.8|32672.4|1293
1616514900000|2021-03-23 15:55:00|32684.8|32682.4|32714.8|32712.4|32721.8|32719.4|32676.8|32674.4|1142
1616515200000|2021-03-23 16:00:00|32715.3|32712.9|32724.3|32721.9|32751.8|32749.4|32708.3|32705.9|1513
1616515500000|2021-03-23 16:05:00|32724.8|32722.4|32707.8|32705.4|32731.3|32728.9|32678.3|32675.9|2634
1616515800000|2021-03-23 16:10:00|32708.3|32705.9|32705.3|32702.9|32714.8|32712.4|32687.3|32684.9|1008
1616516100000|2021-03-23 16:15:00|32704.8|32702.4|32704.3|32701.9|32720.3|32717.9|32688.8|32686.4|1356
1616516400000|2021-03-23 16:20:00|32704.8|32702.4|32712.8|32710.4|32718.3|32715.9|32687.8|32685.4|1026
1616516700000|2021-03-23 16:25:00|32713.3|32710.9|32704.8|32702.4|32717.8|32715.4|32692.3|32689.9|840
1616517000000|2021-03-23 16:30:00|32704.3|32701.9|32676.3|32673.9|32708.8|32706.4|32672.8|32670.4|1075
1616517300000|2021-03-23 16:35:00|32674.8|32672.4|32703.3|32700.9|32708.3|32705.9|32672.8|32670.4|1023
1616517600000|2021-03-23 16:40:00|32702.8|32700.4|32690.8|32688.4|32705.8|32703.4|32674.8|32672.4|810
1616517900000|2021-03-23 16:45:00|32691.8|32689.4|32680.3|32677.9|32693.8|32691.4|32680.3|32677.9|455
1616518200000|2021-03-23 16:50:00|32680.8|32678.4|32703.3|32700.9|32710.3|32707.9|32678.3|32675.9|896
1616518500000|2021-03-23 16:55:00|32702.8|32700.4|32707.8|32705.4|32716.8|32714.4|32699.3|32696.9|625
1616518800000|2021-03-23 17:00:00|32708.3|32705.9|32725.3|32722.9|32729.8|32727.4|32707.8|32705.4|918
1616519100000|2021-03-23 17:05:00|32725.8|32723.4|32718.8|32716.4|32734.8|32732.4|32716.3|32713.9|644
1616519400000|2021-03-23 17:10:00|32719.3|32716.9|32722.8|32720.4|32726.8|32724.4|32709.8|32707.4|522
1616519700000|2021-03-23 17:15:00|32723.3|32720.9|32731.8|32729.4|32731.8|32729.4|32713.8|32711.4|617
1616520000000|2021-03-23 17:20:00|32732.3|32729.9|32725.8|32723.4|32732.8|32730.4|32711.8|32709.4|691
1616520300000|2021-03-23 17:25:00|32726.8|32724.4|32723.3|32720.9|32727.8|32725.4|32712.8|32710.4|588
1616520600000|2021-03-23 17:30:00|32722.8|32720.4|32684.5|32682.1|32726.8|32724.4|32683|32680.6|904
1616520900000|2021-03-23 17:35:00|32685|32682.6|32661.5|32659.1|32695.5|32693.1|32660.5|32658.1|1249
1616521200000|2021-03-23 17:40:00|32661.9|32659.5|32619.9|32617.5|32662.4|32660|32617.4|32615|1475
1616521500000|2021-03-23 17:45:00|32619.4|32617|32624.9|32622.5|32627.4|32625|32598.4|32596|1909
1616521800000|2021-03-23 17:50:00|32624.4|32622|32624.9|32622.5|32625.4|32623|32608.9|32606.5|918
1616522100000|2021-03-23 17:55:00|32625.4|32623|32610.9|32608.5|32626.9|32624.5|32592.4|32590|1171
1616522400000|2021-03-23 18:00:00|32611.9|32609.5|32603.9|32601.5|32614.4|32612|32594.4|32592|1147
1616522700000|2021-03-23 18:05:00|32604.4|32602|32619.9|32617.5|32621.4|32619|32582.4|32580|1586
1616523000000|2021-03-23 18:10:00|32620.4|32618|32625.9|32623.5|32638.4|32636|32613.9|32611.5|968
1616523300000|2021-03-23 18:15:00|32625.4|32623|32620.9|32618.5|32636.4|32634|32607.9|32605.5|1031
1616523600000|2021-03-23 18:20:00|32621.4|32619|32620.4|32618|32632.4|32630|32615.9|32613.5|585
1616523900000|2021-03-23 18:25:00|32619.9|32617.5|32623.4|32621|32629.9|32627.5|32595.4|32593|896
1616524200000|2021-03-23 18:30:00|32622.9|32620.5|32608.9|32606.5|32629.4|32627|32598.4|32596|1115
1616524500000|2021-03-23 18:35:00|32609.4|32607|32593.9|32591.5|32614.4|32612|32579.9|32577.5|1104
1616524800000|2021-03-23 18:40:00|32594.4|32592|32566.4|32564|32600.4|32598|32550.9|32548.5|2014
1616525100000|2021-03-23 18:45:00|32565.4|32563|32586.9|32584.5|32589.4|32587|32553.4|32551|1459
1616525400000|2021-03-23 18:50:00|32585.9|32583.5|32559.4|32557|32585.9|32583.5|32559.4|32557|1314
1616525700000|2021-03-23 18:55:00|32559.9|32557.5|32506.4|32504|32563.4|32561|32503.4|32501|2971
1616526000000|2021-03-23 19:00:00|32505.4|32503|32526.9|32524.5|32526.9|32524.5|32462.4|32460|3726
1616526300000|2021-03-23 19:05:00|32527.4|32525|32493.9|32491.5|32533.9|32531.5|32491.4|32489|1612
1616526600000|2021-03-23 19:10:00|32494.4|32492|32468.4|32466|32499.4|32497|32462.4|32460|1625
1616526900000|2021-03-23 19:15:00|32467.4|32465|32456.9|32454.5|32474.9|32472.5|32439.4|32437|2543
1616527200000|2021-03-23 19:20:00|32456.4|32454|32403.4|32401|32456.4|32454|32403.4|32401|2659
1616527500000|2021-03-23 19:25:00|32402.9|32400.5|32413.9|32411.5|32439.4|32437|32383.4|32381|3053
1616527800000|2021-03-23 19:30:00|32412.4|32410|32388.4|32386|32421.9|32419.5|32384.4|32382|2577
1616528100000|2021-03-23 19:35:00|32387.4|32385|32369.9|32367.5|32395.9|32393.5|32358.9|32356.5|2378
1616528400000|2021-03-23 19:40:00|32369.4|32367|32391.9|32389.5|32408.4|32406|32356.4|32354|2550
1616528700000|2021-03-23 19:45:00|32391.4|32389|32393.9|32391.5|32434.9|32432.5|32385.4|32383|2501
1616529000000|2021-03-23 19:50:00|32394.4|32392|32425.9|32423.5|32430.9|32428.5|32354.9|32352.5|3431
1616529300000|2021-03-23 19:55:00|32425.4|32423|32422.4|32420|32443.4|32441|32391.9|32389.5|3758
1616529600000|2021-03-23 20:00:00|32423.6|32418.8|32446.1|32441.3|32448.1|32443.3|32422.6|32417.8|1146
1616529900000|2021-03-23 20:05:00|32446.6|32441.8|32453.1|32448.3|32463.6|32458.8|32441.1|32436.3|833
1616530200000|2021-03-23 20:10:00|32453.6|32448.8|32457.2|32447.4|32468.1|32463.3|32444.1|32439.3|614
1616530500000|2021-03-23 20:15:00|32457.1|32447.3|32452.4|32442.6|32458.9|32449.1|32450.6|32440.8|0
1616530800000|2021-03-23 20:20:00|32452.2|32442.4|32439.2|32429.4|32452.8|32443|32439|32429.2|0
1616531100000|2021-03-23 20:25:00|32439.1|32429.3|32443.4|32433.6|32443.4|32433.6|32439|32429.2|0
1616531400000|2021-03-23 20:30:00|32456.1|32451.3|32456.1|32451.3|32462.1|32457.3|32452.1|32447.3|222
1616531700000|2021-03-23 20:35:00|32455.1|32450.3|32454.1|32449.3|32462.1|32457.3|32452.1|32447.3|89
1616532000000|2021-03-23 20:40:00|32456.1|32451.3|32452.1|32447.3|32462.1|32457.3|32451.1|32446.3|94
1616532300000|2021-03-23 20:45:00|32453.1|32448.3|32443.1|32438.3|32456.1|32451.3|32443.1|32438.3|188
1616532600000|2021-03-23 20:50:00|32444.1|32439.3|32442.1|32437.3|32448.1|32443.3|32435.1|32430.3|173
1616532900000|2021-03-23 20:55:00|32446.1|32441.3|32453.9|32444.1|32457.1|32452.3|32444.1|32439.3|163
1616533200000|2021-03-23 21:00:00|32456.3|32446.5|32453|32443.2|32456.3|32446.5|32450.3|32440.5|0
1616533500000|2021-03-23 21:05:00|32452.9|32443.1|32453.9|32444.1|32456.7|32446.9|32452.9|32443.1|0
1616533800000|2021-03-23 21:10:00|32454.3|32444.5|32452.1|32442.3|32454.9|32445.1|32451.9|32442.1|0
1616534100000|2021-03-23 21:15:00|32452.2|32442.4|32452.1|32442.3|32454.5|32444.7|32451.9|32442.1|0
1616534400000|2021-03-23 21:20:00|32453.3|32443.5|32441.6|32431.8|32453.3|32443.5|32441|32431.2|0
1616534700000|2021-03-23 21:25:00|32442.4|32432.6|32448.2|32438.4|32449.5|32439.7|32442.4|32432.6|0
1616535000000|2021-03-23 21:30:00|32449.5|32439.7|32448.4|32438.6|32449.5|32439.7|32447.6|32437.8|0
1616535300000|2021-03-23 21:35:00|32449.3|32439.5|32454|32444.2|32454|32444.2|32448.7|32438.9|0
1616535600000|2021-03-23 21:40:00|32456.4|32446.6|32458.2|32448.4|32458.6|32448.8|32454.4|32444.6|0
1616535900000|2021-03-23 21:45:00|32458.5|32448.7|32457.7|32447.9|32464.7|32454.9|32457.7|32447.9|0
1616536200000|2021-03-23 21:50:00|32456.2|32446.4|32463.7|32453.9|32466.6|32456.8|32456.2|32446.4|0
1616536500000|2021-03-23 21:55:00|32463.6|32453.8|32465.3|32455.5|32470.8|32461|32462.3|32452.5|0
1616536800000|2021-03-23 22:00:00|32474.1|32469.3|32453.1|32448.3|32477.1|32472.3|32451.1|32446.3|235
1616537100000|2021-03-23 22:05:00|32453.6|32448.8|32448.6|32443.8|32457.1|32452.3|32447.6|32442.8|89
1616537400000|2021-03-23 22:10:00|32449.1|32444.3|32446.6|32441.8|32453.6|32448.8|32445.1|32440.3|62
1616537700000|2021-03-23 22:15:00|32447.1|32442.3|32449.6|32444.8|32451.1|32446.3|32443.6|32438.8|58
1616538000000|2021-03-23 22:20:00|32450.1|32445.3|32436.6|32431.8|32450.1|32445.3|32436.6|32431.8|258
1616538300000|2021-03-23 22:25:00|32437.1|32432.3|32433.6|32428.8|32437.6|32432.8|32424.6|32419.8|120
1616538600000|2021-03-23 22:30:00|32434.1|32429.3|32438.6|32433.8|32440.1|32435.3|32433.6|32428.8|55
1616538900000|2021-03-23 22:35:00|32439.1|32434.3|32458.1|32453.3|32459.6|32454.8|32439.1|32434.3|141
1616539200000|2021-03-23 22:40:00|32457.6|32452.8|32461.1|32456.3|32462.6|32457.8|32453.6|32448.8|69
1616539500000|2021-03-23 22:45:00|32461.6|32456.8|32459.6|32454.8|32463.1|32458.3|32459.6|32454.8|53
1616539800000|2021-03-23 22:50:00|32459.1|32454.3|32460.6|32455.8|32463.6|32458.8|32457.6|32452.8|61
1616540100000|2021-03-23 22:55:00|32461.1|32456.3|32450.6|32445.8|32461.1|32456.3|32450.1|32445.3|45
1616540400000|2021-03-23 23:00:00|32451.1|32446.3|32440.1|32435.3|32451.1|32446.3|32432.1|32427.3|162
1616540700000|2021-03-23 23:05:00|32440.6|32435.8|32445.1|32440.3|32445.6|32440.8|32434.6|32429.8|117
1616541000000|2021-03-23 23:10:00|32444.6|32439.8|32441.1|32436.3|32449.1|32444.3|32440.1|32435.3|61
1616541300000|2021-03-23 23:15:00|32441.6|32436.8|32423.1|32418.3|32443.1|32438.3|32418.6|32413.8|210
1616541600000|2021-03-23 23:20:00|32423.6|32418.8|32419.1|32414.3|32424.6|32419.8|32415.6|32410.8|107
1616541900000|2021-03-23 23:25:00|32419.6|32414.8|32422.6|32417.8|32424.1|32419.3|32414.6|32409.8|79
1616542200000|2021-03-23 23:30:00|32423.1|32418.3|32427.1|32422.3|32427.1|32422.3|32409.1|32404.3|198
1616542500000|2021-03-23 23:35:00|32427.6|32422.8|32413.1|32408.3|32430.1|32425.3|32411.6|32406.8|135
1616542800000|2021-03-23 23:40:00|32413.6|32408.8|32426.1|32421.3|32430.1|32425.3|32413.6|32408.8|75
1616543100000|2021-03-23 23:45:00|32426.6|32421.8|32419.1|32414.3|32428.1|32423.3|32403.1|32398.3|212
1616543400000|2021-03-23 23:50:00|32418.6|32413.8|32418.1|32413.3|32425.1|32420.3|32412.6|32407.8|135
1616543700000|2021-03-23 23:55:00|32417.6|32412.8|32425.1|32420.3|32426.1|32421.3|32417.1|32412.3|99
1616544000000|2021-03-24 00:00:00|32427.1|32422.3|32444.1|32439.3|32457.1|32452.3|32427.1|32422.3|294
1616544300000|2021-03-24 00:05:00|32443.6|32438.8|32430.1|32425.3|32449.6|32444.8|32426.1|32421.3|168
1616544600000|2021-03-24 00:10:00|32429.6|32424.8|32419.1|32414.3|32437.6|32432.8|32416.6|32411.8|148
1616544900000|2021-03-24 00:15:00|32419.6|32414.8|32427.1|32422.3|32431.1|32426.3|32411.6|32406.8|161
1616545200000|2021-03-24 00:20:00|32426.6|32421.8|32441.6|32436.8|32448.6|32443.8|32423.1|32418.3|107
1616545500000|2021-03-24 00:25:00|32441.1|32436.3|32440.1|32435.3|32450.1|32445.3|32435.1|32430.3|141
1616545800000|2021-03-24 00:30:00|32440.6|32435.8|32451.1|32446.3|32451.1|32446.3|32429.6|32424.8|148
1616546100000|2021-03-24 00:35:00|32450.6|32445.8|32441.1|32436.3|32456.6|32451.8|32440.1|32435.3|184
1616546400000|2021-03-24 00:40:00|32441.6|32436.8|32440.1|32435.3|32445.1|32440.3|32435.1|32430.3|85
1616546700000|2021-03-24 00:45:00|32440.6|32435.8|32433.6|32428.8|32442.6|32437.8|32432.1|32427.3|127
1616547000000|2021-03-24 00:50:00|32433.1|32428.3|32420.1|32415.3|32433.1|32428.3|32419.1|32414.3|134
1616547300000|2021-03-24 00:55:00|32419.1|32414.3|32423.1|32418.3|32430.1|32425.3|32413.1|32408.3|130
1616547600000|2021-03-24 01:00:00|32424.6|32419.8|32424.6|32419.8|32439.6|32434.8|32421.6|32416.8|162
1616547900000|2021-03-24 01:05:00|32424.1|32419.3|32439.1|32434.3|32444.1|32439.3|32422.1|32417.3|115
1616548200000|2021-03-24 01:10:00|32438.6|32433.8|32447.1|32442.3|32449.1|32444.3|32437.6|32432.8|164
1616548500000|2021-03-24 01:15:00|32447.6|32442.8|32439.6|32434.8|32452.1|32447.3|32435.6|32430.8|133
1616548800000|2021-03-24 01:20:00|32439.1|32434.3|32433.1|32428.3|32444.6|32439.8|32428.1|32423.3|182
1616549100000|2021-03-24 01:25:00|32432.6|32427.8|32433.1|32428.3|32448.6|32443.8|32431.1|32426.3|203
1616549400000|2021-03-24 01:30:00|32433.6|32428.8|32425.1|32420.3|32434.6|32429.8|32422.1|32417.3|156
1616549700000|2021-03-24 01:35:00|32425.6|32420.8|32437.1|32432.3|32441.6|32436.8|32425.6|32420.8|81
1616550000000|2021-03-24 01:40:00|32437.6|32432.8|32414.1|32409.3|32441.6|32436.8|32413.6|32408.8|139
1616550300000|2021-03-24 01:45:00|32415.1|32410.3|32399.1|32394.3|32415.1|32410.3|32393.6|32388.8|490
1616550600000|2021-03-24 01:50:00|32398.1|32393.3|32398.1|32393.3|32403.1|32398.3|32390.1|32385.3|233
1616550900000|2021-03-24 01:55:00|32397.6|32392.8|32379.1|32374.3|32402.1|32397.3|32377.6|32372.8|305
1616551200000|2021-03-24 02:00:00|32379.6|32374.8|32373.6|32368.8|32388.6|32383.8|32370.6|32365.8|277
1616551500000|2021-03-24 02:05:00|32373.1|32368.3|32383.1|32378.3|32385.6|32380.8|32366.6|32361.8|518
1616551800000|2021-03-24 02:10:00|32383.6|32378.8|32387.1|32382.3|32397.6|32392.8|32381.6|32376.8|259
1616552100000|2021-03-24 02:15:00|32386.6|32381.8|32383.6|32378.8|32389.6|32384.8|32377.1|32372.3|239
1616552400000|2021-03-24 02:20:00|32383.1|32378.3|32368.1|32363.3|32384.1|32379.3|32360.1|32355.3|329
1616552700000|2021-03-24 02:25:00|32367.6|32362.8|32367.1|32362.3|32378.6|32373.8|32365.6|32360.8|156
1616553000000|2021-03-24 02:30:00|32367.6|32362.8|32372.1|32367.3|32373.6|32368.8|32354.6|32349.8|254
1616553300000|2021-03-24 02:35:00|32372.6|32367.8|32375.1|32370.3|32378.1|32373.3|32362.1|32357.3|108
1616553600000|2021-03-24 02:40:00|32375.6|32370.8|32383.1|32378.3|32387.6|32382.8|32373.1|32368.3|198
1616553900000|2021-03-24 02:45:00|32382.6|32377.8|32395.1|32390.3|32397.1|32392.3|32382.1|32377.3|208
1616554200000|2021-03-24 02:50:00|32395.6|32390.8|32402.1|32397.3|32404.1|32399.3|32386.1|32381.3|141
1616554500000|2021-03-24 02:55:00|32401.6|32396.8|32393.1|32388.3|32404.1|32399.3|32389.6|32384.8|142
1616554800000|2021-03-24 03:00:00|32393.6|32388.8|32387.1|32382.3|32393.6|32388.8|32376.6|32371.8|222
1616555100000|2021-03-24 03:05:00|32386.6|32381.8|32374.1|32369.3|32386.6|32381.8|32370.1|32365.3|151
1616555400000|2021-03-24 03:10:00|32373.6|32368.8|32380.1|32375.3|32385.1|32380.3|32371.6|32366.8|107
1616555700000|2021-03-24 03:15:00|32379.6|32374.8|32383.1|32378.3|32385.1|32380.3|32376.1|32371.3|107
1616556000000|2021-03-24 03:20:00|32382.6|32377.8|32386.1|32381.3|32386.6|32381.8|32373.1|32368.3|121
1616556300000|2021-03-24 03:25:00|32386.6|32381.8|32414.1|32409.3|32414.1|32409.3|32382.1|32377.3|311
1616556600000|2021-03-24 03:30:00|32414.6|32409.8|32420.1|32415.3|32425.6|32420.8|32411.6|32406.8|339
1616556900000|2021-03-24 03:35:00|32419.6|32414.8|32426.1|32421.3|32431.6|32426.8|32416.6|32411.8|196
1616557200000|2021-03-24 03:40:00|32425.6|32420.8|32427.6|32422.8|32429.1|32424.3|32423.1|32418.3|91
1616557500000|2021-03-24 03:45:00|32428.1|32423.3|32424.1|32419.3|32430.6|32425.8|32419.6|32414.8|112
1616557800000|2021-03-24 03:50:00|32423.6|32418.8|32425.1|32420.3|32432.1|32427.3|32422.6|32417.8|132
1616558100000|2021-03-24 03:55:00|32425.6|32420.8|32423.1|32418.3|32426.1|32421.3|32419.6|32414.8|82
1616558400000|2021-03-24 04:00:00|32422.6|32417.8|32417.6|32412.8|32426.6|32421.8|32415.1|32410.3|81
1616558700000|2021-03-24 04:05:00|32417.1|32412.3|32426.1|32421.3|32427.6|32422.8|32417.1|32412.3|33
1616559000000|2021-03-24 04:10:00|32425.6|32420.8|32423.1|32418.3|32429.1|32424.3|32417.6|32412.8|77
1616559300000|2021-03-24 04:15:00|32423.6|32418.8|32414.1|32409.3|32426.1|32421.3|32414.1|32409.3|109
1616559600000|2021-03-24 04:20:00|32414.6|32409.8|32412.6|32407.8|32421.6|32416.8|32412.1|32407.3|103
1616559900000|2021-03-24 04:25:00|32412.1|32407.3|32410.1|32405.3|32415.1|32410.3|32407.6|32402.8|100
1616560200000|2021-03-24 04:30:00|32409.6|32404.8|32411.1|32406.3|32414.6|32409.8|32408.1|32403.3|51
1616560500000|2021-03-24 04:35:00|32411.6|32406.8|32404.1|32399.3|32413.6|32408.8|32402.1|32397.3|80
1616560800000|2021-03-24 04:40:00|32404.6|32399.8|32398.1|32393.3|32405.1|32400.3|32395.6|32390.8|132
1616561100000|2021-03-24 04:45:00|32397.6|32392.8|32395.1|32390.3|32400.6|32395.8|32391.1|32386.3|104
1616561400000|2021-03-24 04:50:00|32394.6|32389.8|32388.1|32383.3|32394.6|32389.8|32386.6|32381.8|124
1616561700000|2021-03-24 04:55:00|32387.6|32382.8|32397.1|32392.3|32398.6|32393.8|32386.6|32381.8|62
1616562000000|2021-03-24 05:00:00|32396.6|32391.8|32380.1|32375.3|32399.1|32394.3|32380.1|32375.3|154
1616562300000|2021-03-24 05:05:00|32379.6|32374.8|32395.6|32390.8|32402.6|32397.8|32379.6|32374.8|199
1616562600000|2021-03-24 05:10:00|32396.1|32391.3|32405.1|32400.3|32405.1|32400.3|32390.1|32385.3|107
1616562900000|2021-03-24 05:15:00|32405.6|32400.8|32387.1|32382.3|32406.6|32401.8|32384.6|32379.8|82
1616563200000|2021-03-24 05:20:00|32386.6|32381.8|32376.1|32371.3|32388.1|32383.3|32368.6|32363.8|259
1616563500000|2021-03-24 05:25:00|32375.6|32370.8|32390.1|32385.3|32391.1|32386.3|32372.6|32367.8|97
1616563800000|2021-03-24 05:30:00|32389.6|32384.8|32409.1|32404.3|32410.1|32405.3|32386.6|32381.8|155
1616564100000|2021-03-24 05:35:00|32409.6|32404.8|32401.1|32396.3|32415.1|32410.3|32401.1|32396.3|93
1616564400000|2021-03-24 05:40:00|32400.1|32395.3|32394.1|32389.3|32404.1|32399.3|32385.6|32380.8|138
1616564700000|2021-03-24 05:45:00|32393.6|32388.8|32389.6|32384.8|32396.1|32391.3|32386.1|32381.3|72
1616565000000|2021-03-24 05:50:00|32389.1|32384.3|32380.1|32375.3|32389.6|32384.8|32377.6|32372.8|115
1616565300000|2021-03-24 05:55:00|32379.6|32374.8|32375.6|32370.8|32390.1|32385.3|32375.6|32370.8|80
1616565600000|2021-03-24 06:00:00|32375|32371.4|32372.5|32368.9|32381.5|32377.9|32371|32367.4|248
1616565900000|2021-03-24 06:05:00|32373|32369.4|32386.5|32382.9|32387|32383.4|32372|32368.4|205
1616566200000|2021-03-24 06:10:00|32387|32383.4|32393.5|32389.9|32394|32390.4|32382.5|32378.9|94
1616566500000|2021-03-24 06:15:00|32393|32389.4|32394.5|32390.9|32400|32396.4|32385.5|32381.9|116
1616566800000|2021-03-24 06:20:00|32395|32391.4|32395.5|32391.9|32399.5|32395.9|32392|32388.4|87
1616567100000|2021-03-24 06:25:00|32395|32391.4|32397.5|32393.9|32400|32396.4|32391.5|32387.9|73
1616567400000|2021-03-24 06:30:00|32397|32393.4|32401|32397.4|32401|32397.4|32394.5|32390.9|204
1616567700000|2021-03-24 06:35:00|32401.5|32397.9|32393.5|32389.9|32404|32400.4|32392.5|32388.9|110
1616568000000|2021-03-24 06:40:00|32394|32390.4|32399.5|32395.9|32399.5|32395.9|32388|32384.4|70
1616568300000|2021-03-24 06:45:00|32399|32395.4|32404|32400.4|32404|32400.4|32396.5|32392.9|146
1616568600000|2021-03-24 06:50:00|32403.5|32399.9|32412.5|32408.9|32416|32412.4|32401.5|32397.9|241
1616568900000|2021-03-24 06:55:00|32412|32408.4|32412.5|32408.9|32419|32415.4|32409.5|32405.9|156
1616569200000|2021-03-24 07:00:00|32411.5|32407.9|32441.5|32437.9|32443.5|32439.9|32399|32395.4|521
1616569500000|2021-03-24 07:05:00|32442|32438.4|32436.5|32432.9|32448|32444.4|32435.5|32431.9|259
1616569800000|2021-03-24 07:10:00|32436|32432.4|32437.5|32433.9|32444.5|32440.9|32431.5|32427.9|216
1616570100000|2021-03-24 07:15:00|32438|32434.4|32429.5|32425.9|32442.5|32438.9|32429.5|32425.9|341
1616570400000|2021-03-24 07:20:00|32430|32426.4|32425.5|32421.9|32432.5|32428.9|32422|32418.4|354
1616570700000|2021-03-24 07:25:00|32425|32421.4|32417.5|32413.9|32428.5|32424.9|32415.5|32411.9|281
1616571000000|2021-03-24 07:30:00|32417|32413.4|32425.5|32421.9|32426.5|32422.9|32414.5|32410.9|222
1616571300000|2021-03-24 07:35:00|32425|32421.4|32435.5|32431.9|32441|32437.4|32423.5|32419.9|167
1616571600000|2021-03-24 07:40:00|32436|32432.4|32414|32410.4|32436|32432.4|32414|32410.4|184
1616571900000|2021-03-24 07:45:00|32413.5|32409.9|32419.5|32415.9|32421.5|32417.9|32412|32408.4|146
1616572200000|2021-03-24 07:50:00|32420|32416.4|32422.5|32418.9|32427.5|32423.9|32416.5|32412.9|144
1616572500000|2021-03-24 07:55:00|32423|32419.4|32423.5|32419.9|32429.5|32425.9|32418|32414.4|117
1616572800000|2021-03-24 08:00:00|32425|32421.4|32391.5|32387.9|32425.5|32421.9|32387|32383.4|751
1616573100000|2021-03-24 08:05:00|32391|32387.4|32417|32413.4|32418.5|32414.9|32385.5|32381.9|438
1616573400000|2021-03-24 08:10:00|32416.5|32412.9|32437.5|32433.9|32438|32434.4|32409.5|32405.9|303
1616573700000|2021-03-24 08:15:00|32439.5|32435.9|32462.5|32458.9|32467|32463.4|32439.5|32435.9|646
1616574000000|2021-03-24 08:20:00|32463|32459.4|32452.5|32448.9|32466|32462.4|32443.5|32439.9|380
1616574300000|2021-03-24 08:25:00|32453|32449.4|32456.5|32452.9|32469|32465.4|32450|32446.4|654
1616574600000|2021-03-24 08:30:00|32465.5|32461.9|32480|32476.4|32496.5|32492.9|32463.5|32459.9|1060
1616574900000|2021-03-24 08:35:00|32480.5|32476.9|32452.5|32448.9|32483|32479.4|32449.5|32445.9|616
1616575200000|2021-03-24 08:40:00|32453|32449.4|32469.5|32465.9|32472|32468.4|32448|32444.4|357
1616575500000|2021-03-24 08:45:00|32470|32466.4|32499|32495.4|32499|32495.4|32469.5|32465.9|541
1616575800000|2021-03-24 08:50:00|32498.5|32494.9|32489.5|32485.9|32511.5|32507.9|32481|32477.4|615
1616576100000|2021-03-24 08:55:00|32489|32485.4|32490|32486.4|32509.5|32505.9|32487|32483.4|420
1616576400000|2021-03-24 09:00:00|32489.5|32485.9|32488.5|32484.9|32502|32498.4|32486|32482.4|268
1616576700000|2021-03-24 09:05:00|32488|32484.4|32498|32494.4|32502.5|32498.9|32488|32484.4|295
1616577000000|2021-03-24 09:10:00|32497.5|32493.9|32522.5|32518.9|32541|32537.4|32497.5|32493.9|914
1616577300000|2021-03-24 09:15:00|32523|32519.4|32521.5|32517.9|32529.5|32525.9|32505.5|32501.9|525
1616577600000|2021-03-24 09:20:00|32521|32517.4|32518.5|32514.9|32525|32521.4|32508|32504.4|433
1616577900000|2021-03-24 09:25:00|32518|32514.4|32509.5|32505.9|32524|32520.4|32509.5|32505.9|167
1616578200000|2021-03-24 09:30:00|32510|32506.4|32506.5|32502.9|32518.5|32514.9|32506|32502.4|247
1616578500000|2021-03-24 09:35:00|32507|32503.4|32502.5|32498.9|32508.5|32504.9|32495.5|32491.9|276
1616578800000|2021-03-24 09:40:00|32503|32499.4|32508.5|32504.9|32518.5|32514.9|32500.5|32496.9|252
1616579100000|2021-03-24 09:45:00|32509|32505.4|32512.5|32508.9|32516|32512.4|32504.5|32500.9|143
1616579400000|2021-03-24 09:50:00|32513|32509.4|32510|32506.4|32525.5|32521.9|32506.5|32502.9|174
1616579700000|2021-03-24 09:55:00|32510.5|32506.9|32516.5|32512.9|32518.5|32514.9|32509|32505.4|159
1616580000000|2021-03-24 10:00:00|32517|32513.4|32515|32511.4|32525|32521.4|32513|32509.4|215
1616580300000|2021-03-24 10:05:00|32515.5|32511.9|32515.5|32511.9|32519|32515.4|32505.5|32501.9|192
1616580600000|2021-03-24 10:10:00|32516|32512.4|32516.5|32512.9|32520.5|32516.9|32513|32509.4|212
1616580900000|2021-03-24 10:15:00|32517|32513.4|32538|32534.4|32539|32535.4|32516|32512.4|299
1616581200000|2021-03-24 10:20:00|32538.5|32534.9|32527.5|32523.9|32543|32539.4|32519|32515.4|371
1616581500000|2021-03-24 10:25:00|32528|32524.4|32525|32521.4|32530|32526.4|32520.5|32516.9|164
1616581800000|2021-03-24 10:30:00|32526|32522.4|32529|32525.4|32543.5|32539.9|32521|32517.4|276
1616582100000|2021-03-24 10:35:00|32529.5|32525.9|32518.5|32514.9|32533|32529.4|32516|32512.4|173
1616582400000|2021-03-24 10:40:00|32519|32515.4|32508|32504.4|32523.5|32519.9|32507.5|32503.9|195
1616582700000|2021-03-24 10:45:00|32507.5|32503.9|32495|32491.4|32510.5|32506.9|32491|32487.4|439
1616583000000|2021-03-24 10:50:00|32494.5|32490.9|32497.5|32493.9|32501|32497.4|32489|32485.4|200
1616583300000|2021-03-24 10:55:00|32497|32493.4|32512.5|32508.9|32513|32509.4|32496.5|32492.9|351
1616583600000|2021-03-24 11:00:00|32513|32509.4|32516|32512.4|32522|32518.4|32506.5|32502.9|262
1616583900000|2021-03-24 11:05:00|32515.5|32511.9|32542.5|32538.9|32548.5|32544.9|32514.5|32510.9|364
1616584200000|2021-03-24 11:10:00|32543|32539.4|32557.5|32553.9|32558|32554.4|32536|32532.4|561
1616584500000|2021-03-24 11:15:00|32558|32554.4|32561.5|32557.9|32572|32568.4|32555.5|32551.9|391
1616584800000|2021-03-24 11:20:00|32561|32557.4|32564|32560.4|32564|32560.4|32551.5|32547.9|177
1616585100000|2021-03-24 11:25:00|32563.5|32559.9|32549.5|32545.9|32567.5|32563.9|32543|32539.4|564
1616585400000|2021-03-24 11:30:00|32549|32545.4|32544|32540.4|32556|32552.4|32544|32540.4|170
1616585700000|2021-03-24 11:35:00|32544.5|32540.9|32541.5|32537.9|32548.5|32544.9|32536.5|32532.9|214
1616586000000|2021-03-24 11:40:00|32541|32537.4|32522.5|32518.9|32543.5|32539.9|32522.5|32518.9|285
1616586300000|2021-03-24 11:45:00|32523|32519.4|32505.5|32501.9|32526|32522.4|32504.5|32500.9|358
1616586600000|2021-03-24 11:50:00|32505|32501.4|32515.5|32511.9|32522|32518.4|32504|32500.4|306
1616586900000|2021-03-24 11:55:00|32515|32511.4|32517.5|32513.9|32521|32517.4|32511|32507.4|195
1616587200000|2021-03-24 12:00:00|32518|32514.4|32541.5|32537.9|32542|32538.4|32518|32514.4|423
1616587500000|2021-03-24 12:05:00|32542|32538.4|32567.5|32563.9|32568.5|32564.9|32539|32535.4|494
1616587800000|2021-03-24 12:10:00|32567|32563.4|32563|32559.4|32570|32566.4|32558.5|32554.9|409
1616588100000|2021-03-24 12:15:00|32562.5|32558.9|32554|32550.4|32567|32563.4|32553.5|32549.9|287
1616588400000|2021-03-24 12:20:00|32553.5|32549.9|32557|32553.4|32557.5|32553.9|32548|32544.4|366
1616588700000|2021-03-24 12:25:00|32557.5|32553.9|32548.5|32544.9|32563|32559.4|32548.5|32544.9|326
1616589000000|2021-03-24 12:30:00|32549|32545.4|32544|32540.4|32560|32556.4|32540|32536.4|332
1616589300000|2021-03-24 12:35:00|32544.5|32540.9|32555.5|32551.9|32559|32555.4|32542.5|32538.9|275
1616589600000|2021-03-24 12:40:00|32556|32552.4|32538.5|32534.9|32558.5|32554.9|32536.5|32532.9|688
1616589900000|2021-03-24 12:45:00|32538|32534.4|32529.5|32525.9|32540|32536.4|32523.5|32519.9|276
1616590200000|2021-03-24 12:50:00|32529|32525.4|32540|32536.4|32545.5|32541.9|32527.5|32523.9|224
1616590500000|2021-03-24 12:55:00|32540.5|32536.9|32534.5|32530.9|32546.5|32542.9|32534.5|32530.9|296
1616590800000|2021-03-24 13:00:00|32535.5|32531.9|32522.5|32518.9|32536|32532.4|32516.5|32512.9|578
1616591100000|2021-03-24 13:05:00|32522|32518.4|32526.5|32522.9|32532.5|32528.9|32517|32513.4|226
1616591400000|2021-03-24 13:10:00|32527|32523.4|32534|32530.4|32534|32530.4|32524|32520.4|193
1616591700000|2021-03-24 13:15:00|32534.5|32530.9|32533.5|32529.9|32536|32532.4|32523|32519.4|296
1616592000000|2021-03-24 13:20:00|32533|32529.4|32522.5|32518.9|32537|32533.4|32521|32517.4|263
1616592300000|2021-03-24 13:25:00|32523|32519.4|32542|32538.4|32553|32549.4|32522.5|32518.9|904
1616592600000|2021-03-24 13:30:00|32541.4|32539|32585.9|32583.5|32593.4|32591|32532.9|32530.5|5640
1616592900000|2021-03-24 13:35:00|32586.9|32584.5|32654.9|32652.5|32660.4|32658|32586.9|32584.5|4575
1616593200000|2021-03-24 13:40:00|32655.4|32653|32670.9|32668.5|32679.9|32677.5|32645.9|32643.5|4061
1616593500000|2021-03-24 13:45:00|32671.4|32669|32673.4|32671|32723.9|32721.5|32671.4|32669|4881
1616593800000|2021-03-24 13:50:00|32672.9|32670.5|32637.4|32635|32680.9|32678.5|32620.4|32618|4837
1616594100000|2021-03-24 13:55:00|32637.9|32635.5|32637.4|32635|32660.9|32658.5|32630.4|32628|2408
1616594400000|2021-03-24 14:00:00|32635.9|32633.5|32692.4|32690|32709.4|32707|32634.4|32632|3723
1616594700000|2021-03-24 14:05:00|32692.9|32690.5|32693.9|32691.5|32724.4|32722|32691.4|32689|2456
1616595000000|2021-03-24 14:10:00|32694.4|32692|32725.4|32723|32742.9|32740.5|32691.4|32689|2844
1616595300000|2021-03-24 14:15:00|32724.9|32722.5|32683.4|32681|32731.9|32729.5|32665.9|32663.5|3556
1616595600000|2021-03-24 14:20:00|32681.9|32679.5|32698.4|32696|32720.9|32718.5|32681.9|32679.5|2619
1616595900000|2021-03-24 14:25:00|32697.9|32695.5|32691.9|32689.5|32699.4|32697|32676.4|32674|1949
1616596200000|2021-03-24 14:30:00|32692.4|32690|32682.9|32680.5|32708.9|32706.5|32675.4|32673|2171
1616596500000|2021-03-24 14:35:00|32682.4|32680|32714.4|32712|32725.9|32723.5|32682.4|32680|2124
1616596800000|2021-03-24 14:40:00|32714.9|32712.5|32723.9|32721.5|32744.4|32742|32713.4|32711|2189
1616597100000|2021-03-24 14:45:00|32724.4|32722|32750.9|32748.5|32762.4|32760|32724.4|32722|3160
1616597400000|2021-03-24 14:50:00|32751.9|32749.5|32761.4|32759|32766.9|32764.5|32747.9|32745.5|2547
1616597700000|2021-03-24 14:55:00|32761.9|32759.5|32762.4|32760|32768.4|32766|32748.4|32746|2081
1616598000000|2021-03-24 15:00:00|32762.9|32760.5|32768.4|32766|32772.9|32770.5|32749.9|32747.5|2224
1616598300000|2021-03-24 15:05:00|32768.9|32766.5|32764.9|32762.5|32787.4|32785|32763.4|32761|2684
1616598600000|2021-03-24 15:10:00|32764.4|32762|32746.7|32744.3|32773.2|32770.8|32739.2|32736.8|2040
1616598900000|2021-03-24 15:15:00|32747.2|32744.8|32721.2|32718.8|32757.7|32755.3|32721.2|32718.8|1822
1616599200000|2021-03-24 15:20:00|32719.2|32716.8|32713.2|32710.8|32724.2|32721.8|32703.7|32701.3|1483
1616599500000|2021-03-24 15:25:00|32714.2|32711.8|32712.7|32710.3|32732.2|32729.8|32703.2|32700.8|1895
1616599800000|2021-03-24 15:30:00|32713.2|32710.8|32717.2|32714.8|32732.2|32729.8|32706.7|32704.3|1660
1616600100000|2021-03-24 15:35:00|32716.7|32714.3|32719.2|32716.8|32729.7|32727.3|32710.2|32707.8|1257
1616600400000|2021-03-24 15:40:00|32718.7|32716.3|32710.7|32708.3|32721.2|32718.8|32691.2|32688.8|1813
1616600700000|2021-03-24 15:45:00|32710.2|32707.8|32707.7|32705.3|32722.2|32719.8|32701.7|32699.3|1073
1616601000000|2021-03-24 15:50:00|32708.2|32705.8|32710.7|32708.3|32721.7|32719.3|32696.2|32693.8|1066
1616601300000|2021-03-24 15:55:00|32709.7|32707.3|32693.7|32691.3|32711.2|32708.8|32682.7|32680.3|1291
1616601600000|2021-03-24 16:00:00|32694.7|32692.3|32734.2|32731.8|32738.2|32735.8|32694.7|32692.3|1493
1616601900000|2021-03-24 16:05:00|32733.2|32730.8|32745.2|32742.8|32747.2|32744.8|32724.7|32722.3|1106
1616602200000|2021-03-24 16:10:00|32744.7|32742.3|32743.7|32741.3|32751.2|32748.8|32728.2|32725.8|1092
1616602500000|2021-03-24 16:15:00|32744.2|32741.8|32753.2|32750.8|32765.2|32762.8|32741.2|32738.8|976
1616602800000|2021-03-24 16:20:00|32752.7|32750.3|32753.2|32750.8|32764.2|32761.8|32745.2|32742.8|711
1616603100000|2021-03-24 16:25:00|32752.7|32750.3|32762.7|32760.3|32763.2|32760.8|32737.7|32735.3|1388
1616603400000|2021-03-24 16:30:00|32763.2|32760.8|32734.2|32731.8|32766.7|32764.3|32724.7|32722.3|1294
1616603700000|2021-03-24 16:35:00|32734.7|32732.3|32755.2|32752.8|32755.2|32752.8|32725.7|32723.3|1291
1616604000000|2021-03-24 16:40:00|32755.7|32753.3|32765.7|32763.3|32774.2|32771.8|32746.2|32743.8|1688
1616604300000|2021-03-24 16:45:00|32766.2|32763.8|32719.7|32717.3|32769.2|32766.8|32716.7|32714.3|1470
1616604600000|2021-03-24 16:50:00|32720.2|32717.8|32711.2|32708.8|32724.2|32721.8|32701.7|32699.3|1463
1616604900000|2021-03-24 16:55:00|32710.7|32708.3|32713.7|32711.3|32727.2|32724.8|32704.7|32702.3|1006
1616605200000|2021-03-24 17:00:00|32714.2|32711.8|32690.2|32687.8|32715.7|32713.3|32677.2|32674.8|1625
1616605500000|2021-03-24 17:05:00|32689.7|32687.3|32673.2|32670.8|32695.7|32693.3|32659.2|32656.8|1862
1616605800000|2021-03-24 17:10:00|32672.7|32670.3|32637.7|32635.3|32672.7|32670.3|32637.2|32634.8|1660
1616606100000|2021-03-24 17:15:00|32636.7|32634.3|32626.2|32623.8|32636.7|32634.3|32611.2|32608.8|2644
1616606400000|2021-03-24 17:20:00|32626.7|32624.3|32657.7|32655.3|32658.2|32655.8|32620.2|32617.8|1698
1616606700000|2021-03-24 17:25:00|32658.2|32655.8|32669.2|32666.8|32675.2|32672.8|32647.2|32644.8|1217
1616607000000|2021-03-24 17:30:00|32668.7|32666.3|32664.7|32662.3|32683.7|32681.3|32664.7|32662.3|1134
1616607300000|2021-03-24 17:35:00|32664.2|32661.8|32681.7|32679.3|32685.2|32682.8|32658.2|32655.8|735
1616607600000|2021-03-24 17:40:00|32681.2|32678.8|32613.2|32610.8|32691.2|32688.8|32610.7|32608.3|1631
1616607900000|2021-03-24 17:45:00|32614.2|32611.8|32687.2|32684.8|32687.7|32685.3|32605.7|32603.3|2261
1616608200000|2021-03-24 17:50:00|32687.7|32685.3|32693.2|32690.8|32707.7|32705.3|32687.7|32685.3|1466
1616608500000|2021-03-24 17:55:00|32693.7|32691.3|32703.2|32700.8|32710.2|32707.8|32690.2|32687.8|926
1616608800000|2021-03-24 18:00:00|32702.7|32700.3|32676.2|32673.8|32706.2|32703.8|32659.7|32657.3|1369
1616609100000|2021-03-24 18:05:00|32675.7|32673.3|32692.7|32690.3|32703.7|32701.3|32665.7|32663.3|1082
1616609400000|2021-03-24 18:10:00|32692.2|32689.8|32681.2|32678.8|32702.2|32699.8|32677.2|32674.8|770
1616609700000|2021-03-24 18:15:00|32685.2|32682.8|32687.2|32684.8|32699.7|32697.3|32672.7|32670.3|1223
1616610000000|2021-03-24 18:20:00|32686.7|32684.3|32671.7|32669.3|32703.2|32700.8|32671.2|32668.8|783
1616610300000|2021-03-24 18:25:00|32671.2|32668.8|32629.2|32626.8|32679.7|32677.3|32628.2|32625.8|1697
1616610600000|2021-03-24 18:30:00|32628.2|32625.8|32609.2|32606.8|32628.2|32625.8|32578.2|32575.8|2342
1616610900000|2021-03-24 18:35:00|32609.7|32607.3|32602.2|32599.8|32623.2|32620.8|32590.7|32588.3|1412
1616611200000|2021-03-24 18:40:00|32601.7|32599.3|32574.2|32571.8|32607.7|32605.3|32572.2|32569.8|1833
1616611500000|2021-03-24 18:45:00|32574.7|32572.3|32629.2|32626.8|32629.7|32627.3|32562.2|32559.8|2134
1616611800000|2021-03-24 18:50:00|32628.7|32626.3|32558.7|32556.3|32629.2|32626.8|32557.2|32554.8|1790
1616612100000|2021-03-24 18:55:00|32558.2|32555.8|32556.2|32553.8|32594.2|32591.8|32550.2|32547.8|1671
1616612400000|2021-03-24 19:00:00|32558.7|32556.3|32583.2|32580.8|32595.2|32592.8|32548.2|32545.8|1719
1616612700000|2021-03-24 19:05:00|32582.7|32580.3|32589.2|32586.8|32611.7|32609.3|32579.2|32576.8|1340
1616613000000|2021-03-24 19:10:00|32588.7|32586.3|32584.2|32581.8|32602.2|32599.8|32569.2|32566.8|1324
1616613300000|2021-03-24 19:15:00|32584.7|32582.3|32606.2|32603.8|32618.2|32615.8|32571.2|32568.8|1519
1616613600000|2021-03-24 19:20:00|32605.7|32603.3|32570.2|32567.8|32607.2|32604.8|32544.2|32541.8|1795
1616613900000|2021-03-24 19:25:00|32569.7|32567.3|32556.7|32554.3|32581.2|32578.8|32554.7|32552.3|1333
1616614200000|2021-03-24 19:30:00|32557.2|32554.8|32535.2|32532.8|32563.2|32560.8|32528.7|32526.3|2692
1616614500000|2021-03-24 19:35:00|32535.7|32533.3|32514.7|32512.3|32549.2|32546.8|32511.2|32508.8|2547
1616614800000|2021-03-24 19:40:00|32516.2|32513.8|32513.7|32511.3|32537.2|32534.8|32507.2|32504.8|2321
1616615100000|2021-03-24 19:45:00|32513.2|32510.8|32525.7|32523.3|32545.7|32543.3|32508.2|32505.8|2065
1616615400000|2021-03-24 19:50:00|32529.7|32527.3|32490.9|32488.5|32531.7|32529.3|32486.2|32483.8|3181
1616615700000|2021-03-24 19:55:00|32497.4|32495|32426.9|32424.5|32497.4|32495|32425.4|32423|5354
1616616000000|2021-03-24 20:00:00|32428.1|32423.3|32454.1|32449.3|32460.6|32455.8|32420.6|32415.8|2227
1616616300000|2021-03-24 20:05:00|32453.6|32448.8|32464.1|32459.3|32464.6|32459.8|32440.6|32435.8|774
1616616600000|2021-03-24 20:10:00|32464.6|32459.8|32452|32442.2|32470.6|32465.8|32449.1|32441.7|557
1616616900000|2021-03-24 20:15:00|32452.1|32442.3|32459.6|32449.8|32459.6|32449.8|32448.9|32439.1|0
1616617200000|2021-03-24 20:20:00|32459.5|32449.7|32463.9|32454.1|32463.9|32454.1|32459.2|32449.4|0
1616617500000|2021-03-24 20:25:00|32463.8|32454|32465.8|32456|32466.1|32456.3|32461.8|32452|0
1616617800000|2021-03-24 20:30:00|32461.1|32456.3|32455.1|32450.3|32468.1|32463.3|32449.1|32444.3|212
1616618100000|2021-03-24 20:35:00|32457.1|32452.3|32461.1|32456.3|32462.1|32457.3|32455.1|32450.3|85
1616618400000|2021-03-24 20:40:00|32462.1|32457.3|32458.1|32453.3|32463.1|32458.3|32456.1|32451.3|101
1616618700000|2021-03-24 20:45:00|32459.1|32454.3|32456.1|32451.3|32465.1|32460.3|32456.1|32451.3|118
1616619000000|2021-03-24 20:50:00|32455.1|32450.3|32453.1|32448.3|32458.1|32453.3|32448.1|32443.3|88
1616619300000|2021-03-24 20:55:00|32452.1|32447.3|32463.6|32453.8|32464.8|32455.3|32448.1|32443.3|156
1616619600000|2021-03-24 21:00:00|32463.9|32454.1|32460.6|32450.8|32463.9|32454.1|32457.9|32448.1|0
1616619900000|2021-03-24 21:05:00|32460.3|32450.5|32460.8|32451|32464.5|32454.7|32459.3|32449.5|0
1616620200000|2021-03-24 21:10:00|32461.4|32451.6|32459.9|32450.1|32464.6|32454.8|32459.9|32450.1|0
1616620500000|2021-03-24 21:15:00|32460.1|32450.3|32457.6|32447.8|32460.1|32450.3|32456.4|32446.6|0
1616620800000|2021-03-24 21:20:00|32457.5|32447.7|32459.5|32449.7|32459.5|32449.7|32455.7|32445.9|0
1616621100000|2021-03-24 21:25:00|32459.6|32449.8|32460.5|32450.7|32462.9|32453.1|32459.6|32449.8|0
1616621400000|2021-03-24 21:30:00|32456.9|32447.1|32456|32446.2|32456.9|32447.1|32455.3|32445.5|0
1616621700000|2021-03-24 21:35:00|32457.1|32447.3|32458.2|32448.4|32461|32451.2|32455|32445.2|0
1616622000000|2021-03-24 21:40:00|32458.3|32448.5|32456.6|32446.8|32459.2|32449.4|32454.5|32444.7|0
1616622300000|2021-03-24 21:45:00|32457.5|32447.7|32457.3|32447.5|32457.5|32447.7|32455.4|32445.6|0
1616622600000|2021-03-24 21:50:00|32457.9|32448.1|32459.6|32449.8|32460.1|32450.3|32456.1|32446.3|0
1616622900000|2021-03-24 21:55:00|32459.2|32449.4|32461.2|32451.4|32463.7|32453.9|32459.1|32449.3|0
1616623200000|2021-03-24 22:00:00|32462.9|32453.1|32464.1|32459.3|32480.1|32475.3|32458.1|32453.1|243
1616623500000|2021-03-24 22:05:00|32464.6|32459.8|32469.1|32464.3|32469.6|32464.8|32459.6|32454.8|151
1616623800000|2021-03-24 22:10:00|32469.6|32464.8|32475.6|32470.8|32481.1|32476.3|32469.6|32464.8|93
1616624100000|2021-03-24 22:15:00|32475.1|32470.3|32461.6|32456.8|32477.1|32472.3|32459.6|32454.8|168
1616624400000|2021-03-24 22:20:00|32461.1|32456.3|32464.6|32459.8|32466.6|32461.8|32451.1|32446.3|183
1616624700000|2021-03-24 22:25:00|32464.1|32459.3|32477.6|32472.8|32479.6|32474.8|32461.6|32456.8|88
1616625000000|2021-03-24 22:30:00|32479.1|32474.3|32484.1|32479.3|32484.6|32479.8|32472.6|32467.8|143
1616625300000|2021-03-24 22:35:00|32483.6|32478.8|32488.6|32483.8|32489.6|32484.8|32482.1|32477.3|97
1616625600000|2021-03-24 22:40:00|32487.6|32482.8|32483.1|32478.3|32489.1|32484.3|32480.6|32475.8|45
1616625900000|2021-03-24 22:45:00|32482.6|32477.8|32478.1|32473.3|32483.1|32478.3|32474.6|32469.8|76
1616626200000|2021-03-24 22:50:00|32477.6|32472.8|32485.1|32480.3|32486.6|32481.8|32476.6|32471.8|102
1616626500000|2021-03-24 22:55:00|32484.6|32479.8|32474.6|32469.8|32487.1|32482.3|32473.6|32468.8|89
1616626800000|2021-03-24 23:00:00|32474.1|32469.3|32485.1|32480.3|32485.6|32480.8|32470.6|32465.8|127
1616627100000|2021-03-24 23:05:00|32487.1|32482.3|32490.1|32485.3|32490.6|32485.8|32483.1|32478.3|101
1616627400000|2021-03-24 23:10:00|32490.6|32485.8|32483.1|32478.3|32491.1|32486.3|32482.6|32477.8|43
1616627700000|2021-03-24 23:15:00|32482.6|32477.8|32488.1|32483.3|32489.1|32484.3|32481.1|32476.3|47
1616628000000|2021-03-24 23:20:00|32487.6|32482.8|32489.1|32484.3|32492.1|32487.3|32486.1|32481.3|33
1616628300000|2021-03-24 23:25:00|32487.6|32482.8|32487.6|32482.8|32489.1|32484.3|32481.1|32476.3|53
1616628600000|2021-03-24 23:30:00|32487.1|32482.3|32472.6|32467.8|32487.1|32482.3|32461.1|32456.3|174
1616628900000|2021-03-24 23:35:00|32473.1|32468.3|32490.1|32485.3|32492.6|32487.8|32472.1|32467.3|158
1616629200000|2021-03-24 23:40:00|32489.6|32484.8|32501.1|32496.3|32502.6|32497.8|32489.6|32484.8|179
1616629500000|2021-03-24 23:45:00|32501.6|32496.8|32492.6|32487.8|32509.1|32504.3|32492.6|32487.8|182
1616629800000|2021-03-24 23:50:00|32493.1|32488.3|32491.1|32486.3|32494.1|32489.3|32487.6|32482.8|127
1616630100000|2021-03-24 23:55:00|32491.6|32486.8|32490.1|32485.3|32494.1|32489.3|32488.1|32483.3|60
1616630400000|2021-03-25 00:00:00|32491.1|32486.3|32507.1|32502.3|32509.6|32504.8|32489.6|32484.8|239
1616630700000|2021-03-25 00:05:00|32507.6|32502.8|32502.1|32497.3|32511.1|32506.3|32496.6|32491.8|191
1616631000000|2021-03-25 00:10:00|32501.6|32496.8|32512.1|32507.3|32514.6|32509.8|32501.1|32496.3|120
1616631300000|2021-03-25 00:15:00|32512.6|32507.8|32514.1|32509.3|32521.6|32516.8|32510.6|32505.8|267
1616631600000|2021-03-25 00:20:00|32513.6|32508.8|32514.1|32509.3|32521.1|32516.3|32506.6|32501.8|108
1616631900000|2021-03-25 00:25:00|32513.6|32508.8|32509.1|32504.3|32516.1|32511.3|32505.6|32500.8|158
1616632200000|2021-03-25 00:30:00|32508.6|32503.8|32507.6|32502.8|32514.1|32509.3|32499.6|32494.8|98
1616632500000|2021-03-25 00:35:00|32508.1|32503.3|32518.1|32513.3|32521.1|32516.3|32504.6|32499.8|137
1616632800000|2021-03-25 00:40:00|32517.6|32512.8|32522.1|32517.3|32525.6|32520.8|32515.1|32510.3|111
1616633100000|2021-03-25 00:45:00|32521.6|32516.8|32519.1|32514.3|32524.1|32519.3|32513.6|32508.8|102
1616633400000|2021-03-25 00:50:00|32519.6|32514.8|32520.1|32515.3|32522.6|32517.8|32511.1|32506.3|83
1616633700000|2021-03-25 00:55:00|32520.6|32515.8|32531.6|32526.8|32532.1|32527.3|32518.6|32513.8|126
1616634000000|2021-03-25 01:00:00|32531.1|32526.3|32516.1|32511.3|32534.1|32529.3|32514.6|32509.8|175
1616634300000|2021-03-25 01:05:00|32516.6|32511.8|32517.1|32512.3|32524.1|32519.3|32512.1|32507.3|106
1616634600000|2021-03-25 01:10:00|32518.1|32513.3|32505.1|32500.3|32519.1|32514.3|32503.1|32498.3|191
1616634900000|2021-03-25 01:15:00|32506.1|32501.3|32482.1|32477.3|32506.1|32501.3|32480.1|32475.3|373
1616635200000|2021-03-25 01:20:00|32482.6|32477.8|32494.1|32489.3|32495.1|32490.3|32482.1|32477.3|188
1616635500000|2021-03-25 01:25:00|32494.6|32489.8|32504.1|32499.3|32507.6|32502.8|32488.6|32483.8|223
1616635800000|2021-03-25 01:30:00|32503.6|32498.8|32479.6|32474.8|32507.6|32502.8|32470.6|32465.8|580
1616636100000|2021-03-25 01:35:00|32479.1|32474.3|32466.1|32461.3|32480.1|32475.3|32448.1|32443.3|374
1616636400000|2021-03-25 01:40:00|32466.6|32461.8|32496.1|32491.3|32500.1|32495.3|32466.1|32461.3|246
1616636700000|2021-03-25 01:45:00|32496.6|32491.8|32487.6|32482.8|32498.1|32493.3|32481.6|32476.8|309
1616637000000|2021-03-25 01:50:00|32487.1|32482.3|32495.1|32490.3|32503.1|32498.3|32482.6|32477.8|188
1616637300000|2021-03-25 01:55:00|32494.6|32489.8|32501.6|32496.8|32506.1|32501.3|32492.1|32487.3|143
1616637600000|2021-03-25 02:00:00|32502.1|32497.3|32520.6|32515.8|32521.1|32516.3|32494.1|32489.3|272
1616637900000|2021-03-25 02:05:00|32521.1|32516.3|32535.6|32530.8|32539.1|32534.3|32520.6|32515.8|515
1616638200000|2021-03-25 02:10:00|32535.1|32530.3|32539.1|32534.3|32540.1|32535.3|32531.1|32526.3|210
1616638500000|2021-03-25 02:15:00|32538.6|32533.8|32553.6|32548.8|32558.6|32553.8|32538.6|32533.8|379
1616638800000|2021-03-25 02:20:00|32553.1|32548.3|32545.1|32540.3|32589.1|32584.3|32541.6|32536.8|1500
1616639100000|2021-03-25 02:25:00|32546.1|32541.3|32544.1|32539.3|32553.1|32548.3|32535.1|32530.3|204
1616639400000|2021-03-25 02:30:00|32544.6|32539.8|32549.1|32544.3|32550.1|32545.3|32536.6|32531.8|231
1616639700000|2021-03-25 02:35:00|32549.6|32544.8|32547.1|32542.3|32554.1|32549.3|32542.1|32537.3|115
1616640000000|2021-03-25 02:40:00|32547.6|32542.8|32548.1|32543.3|32555.6|32550.8|32545.1|32540.3|102
1616640300000|2021-03-25 02:45:00|32548.6|32543.8|32549.1|32544.3|32555.6|32550.8|32542.1|32537.3|116
1616640600000|2021-03-25 02:50:00|32548.6|32543.8|32551.6|32546.8|32555.6|32550.8|32548.1|32543.3|102
1616640900000|2021-03-25 02:55:00|32552.1|32547.3|32562.1|32557.3|32565.1|32560.3|32549.6|32544.8|161
1616641200000|2021-03-25 03:00:00|32562.6|32557.8|32544.1|32539.3|32565.6|32560.8|32538.6|32533.8|231
1616641500000|2021-03-25 03:05:00|32544.6|32539.8|32535.1|32530.3|32548.6|32543.8|32531.6|32526.8|156
1616641800000|2021-03-25 03:10:00|32534.6|32529.8|32532.1|32527.3|32541.1|32536.3|32529.1|32524.3|113
1616642100000|2021-03-25 03:15:00|32532.6|32527.8|32531.1|32526.3|32535.1|32530.3|32526.1|32521.3|118
1616642400000|2021-03-25 03:20:00|32530.6|32525.8|32531.1|32526.3|32535.6|32530.8|32523.1|32518.3|101
1616642700000|2021-03-25 03:25:00|32531.6|32526.8|32531.1|32526.3|32532.6|32527.8|32522.6|32517.8|94
1616643000000|2021-03-25 03:30:00|32531.6|32526.8|32524.1|32519.3|32543.6|32538.8|32523.6|32518.8|165
1616643300000|2021-03-25 03:35:00|32524.6|32519.8|32522.1|32517.3|32530.1|32525.3|32520.6|32515.8|97
1616643600000|2021-03-25 03:40:00|32522.6|32517.8|32528.1|32523.3|32531.6|32526.8|32516.6|32511.8|122
1616643900000|2021-03-25 03:45:00|32527.6|32522.8|32528.1|32523.3|32531.1|32526.3|32522.6|32517.8|50
1616644200000|2021-03-25 03:50:00|32528.6|32523.8|32528.1|32523.3|32529.6|32524.8|32519.1|32514.3|64
1616644500000|2021-03-25 03:55:00|32528.6|32523.8|32530.1|32525.3|32536.1|32531.3|32527.1|32522.3|94
1616644800000|2021-03-25 04:00:00|32530.6|32525.8|32528.1|32523.3|32537.1|32532.3|32526.6|32521.8|65
1616645100000|2021-03-25 04:05:00|32527.6|32522.8|32526.1|32521.3|32530.1|32525.3|32521.6|32516.8|54
1616645400000|2021-03-25 04:10:00|32526.6|32521.8|32525.1|32520.3|32529.1|32524.3|32522.6|32517.8|36
1616645700000|2021-03-25 04:15:00|32525.6|32520.8|32523.1|32518.3|32526.6|32521.8|32517.6|32512.8|58
1616646000000|2021-03-25 04:20:00|32523.6|32518.8|32523.1|32518.3|32524.6|32519.8|32518.6|32513.8|65
1616646300000|2021-03-25 04:25:00|32522.6|32517.8|32524.1|32519.3|32527.1|32522.3|32521.6|32516.8|37
1616646600000|2021-03-25 04:30:00|32523.6|32518.8|32525.1|32520.3|32530.6|32525.8|32518.6|32513.8|93
1616646900000|2021-03-25 04:35:00|32525.6|32520.8|32524.6|32519.8|32529.6|32524.8|32520.6|32515.8|40
1616647200000|2021-03-25 04:40:00|32526.1|32521.3|32518.1|32513.3|32529.1|32524.3|32517.1|32512.3|74
1616647500000|2021-03-25 04:45:00|32517.6|32512.8|32510.6|32505.8|32517.6|32512.8|32507.6|32502.8|98
1616647800000|2021-03-25 04:50:00|32510.1|32505.3|32510.6|32505.8|32513.6|32508.8|32506.6|32501.8|50
1616648100000|2021-03-25 04:55:00|32511.1|32506.3|32515.1|32510.3|32516.1|32511.3|32511.1|32506.3|27
1616648400000|2021-03-25 05:00:00|32514.6|32509.8|32539.6|32534.8|32540.1|32535.3|32511.6|32506.8|215
1616648700000|2021-03-25 05:05:00|32539.1|32534.3|32554.1|32549.3|32560.1|32555.3|32536.6|32531.8|190
1616649000000|2021-03-25 05:10:00|32553.6|32548.8|32542.6|32537.8|32554.1|32549.3|32538.1|32533.3|203
1616649300000|2021-03-25 05:15:00|32543.6|32538.8|32540.1|32535.3|32551.1|32546.3|32539.1|32534.3|176
1616649600000|2021-03-25 05:20:00|32540.6|32535.8|32551.1|32546.3|32554.1|32549.3|32540.6|32535.8|99
1616649900000|2021-03-25 05:25:00|32550.6|32545.8|32558.6|32553.8|32559.1|32554.3|32547.1|32542.3|148
1616650200000|2021-03-25 05:30:00|32559.1|32554.3|32538.1|32533.3|32561.6|32556.8|32534.6|32529.8|287
1616650500000|2021-03-25 05:35:00|32538.6|32533.8|32534.1|32529.3|32541.6|32536.8|32530.6|32525.8|76
1616650800000|2021-03-25 05:40:00|32533.6|32528.8|32523.6|32518.8|32533.6|32528.8|32521.6|32516.8|176
1616651100000|2021-03-25 05:45:00|32524.1|32519.3|32504.1|32499.3|32528.6|32523.8|32500.1|32495.3|201
1616651400000|2021-03-25 05:50:00|32503.6|32498.8|32500.1|32495.3|32510.1|32505.3|32498.1|32493.3|157
1616651700000|2021-03-25 05:55:00|32500.6|32495.8|32499.1|32494.3|32511.6|32506.8|32498.6|32493.8|175
1616652000000|2021-03-25 06:00:00|32498.5|32494.9|32498.5|32494.9|32501.5|32497.9|32490.5|32486.9|240
1616652300000|2021-03-25 06:05:00|32498|32494.4|32509|32505.4|32510|32506.4|32496.5|32492.9|163
1616652600000|2021-03-25 06:10:00|32509.5|32505.9|32510|32506.4|32515.5|32511.9|32507.5|32503.9|162
1616652900000|2021-03-25 06:15:00|32510.5|32506.9|32528.5|32524.9|32528.5|32524.9|32503|32499.4|192
1616653200000|2021-03-25 06:20:00|32527.5|32523.9|32526|32522.4|32534|32530.4|32522.5|32518.9|132
1616653500000|2021-03-25 06:25:00|32526.5|32522.9|32518.5|32514.9|32527.5|32523.9|32518.5|32514.9|65
1616653800000|2021-03-25 06:30:00|32518|32514.4|32522|32518.4|32522|32518.4|32512|32508.4|82
1616654100000|2021-03-25 06:35:00|32522.5|32518.9|32526|32522.4|32536|32532.4|32522.5|32518.9|137
1616654400000|2021-03-25 06:40:00|32525.5|32521.9|32523.5|32519.9|32529.5|32525.9|32521.5|32517.9|75
1616654700000|2021-03-25 06:45:00|32524.5|32520.9|32532.5|32528.9|32533|32529.4|32523|32519.4|43
1616655000000|2021-03-25 06:50:00|32533|32529.4|32525.5|32521.9|32534|32530.4|32522|32518.4|62
1616655300000|2021-03-25 06:55:00|32525|32521.4|32527.5|32523.9|32528.5|32524.9|32521.5|32517.9|44
1616655600000|2021-03-25 07:00:00|32528|32524.4|32518.5|32514.9|32528.5|32524.9|32498|32494.4|280
1616655900000|2021-03-25 07:05:00|32518|32514.4|32536.5|32532.9|32538.5|32534.9|32517.5|32513.9|256
1616656200000|2021-03-25 07:10:00|32536|32532.4|32522.5|32518.9|32537|32533.4|32516|32512.4|127
1616656500000|2021-03-25 07:15:00|32523|32519.4|32510.5|32506.9|32523.5|32519.9|32504.5|32500.9|135
1616656800000|2021-03-25 07:20:00|32510|32506.4|32512.5|32508.9|32519|32515.4|32502.5|32498.9|92
1616657100000|2021-03-25 07:25:00|32511.5|32507.9|32512.5|32508.9|32515|32511.4|32507|32503.4|79
1616657400000|2021-03-25 07:30:00|32513|32509.4|32504.5|32500.9|32513|32509.4|32502|32498.4|125
1616657700000|2021-03-25 07:35:00|32504|32500.4|32506.5|32502.9|32509|32505.4|32498|32494.4|87
1616658000000|2021-03-25 07:40:00|32507|32503.4|32506.5|32502.9|32513.5|32509.9|32500|32496.4|99
1616658300000|2021-03-25 07:45:00|32507|32503.4|32501|32497.4|32512|32508.4|32497.5|32493.9|79
1616658600000|2021-03-25 07:50:00|32500.5|32496.9|32489.5|32485.9|32500.5|32496.9|32489|32485.4|243
1616658900000|2021-03-25 07:55:00|32489|32485.4|32486.5|32482.9|32494.5|32490.9|32482.5|32478.9|237
1616659200000|2021-03-25 08:00:00|32487|32483.4|32472|32468.4|32487|32483.4|32444|32440.4|857
1616659500000|2021-03-25 08:05:00|32472.5|32468.9|32493|32489.4|32494.5|32490.9|32463.5|32459.9|652
1616659800000|2021-03-25 08:10:00|32490.5|32486.9|32504.5|32500.9|32512.5|32508.9|32484|32480.4|572
1616660100000|2021-03-25 08:15:00|32505|32501.4|32531.5|32527.9|32532|32528.4|32504.5|32500.9|588
1616660400000|2021-03-25 08:20:00|32530.5|32526.9|32532|32528.4|32535.5|32531.9|32511.5|32507.9|496
1616660700000|2021-03-25 08:25:00|32531.5|32527.9|32516.5|32512.9|32536|32532.4|32514|32510.4|271
1616661000000|2021-03-25 08:30:00|32517.5|32513.9|32529|32525.4|32540|32536.4|32513.5|32509.9|326
1616661300000|2021-03-25 08:35:00|32527.5|32523.9|32528.5|32524.9|32539.5|32535.9|32522.5|32518.9|257
1616661600000|2021-03-25 08:40:00|32529|32525.4|32533|32529.4|32537|32533.4|32521.5|32517.9|177
1616661900000|2021-03-25 08:45:00|32533.5|32529.9|32549.5|32545.9|32551|32547.4|32529.5|32525.9|318
1616662200000|2021-03-25 08:50:00|32550|32546.4|32533.5|32529.9|32553|32549.4|32528|32524.4|289
1616662500000|2021-03-25 08:55:00|32533|32529.4|32504.5|32500.9|32534.5|32530.9|32501.5|32497.9|439
1616662800000|2021-03-25 09:00:00|32505|32501.4|32490.5|32486.9|32505.5|32501.9|32487|32483.4|357
1616663100000|2021-03-25 09:05:00|32491|32487.4|32489.5|32485.9|32497.5|32493.9|32474|32470.4|473
1616663400000|2021-03-25 09:10:00|32490|32486.4|32498.5|32494.9|32504.5|32500.9|32488|32484.4|257
1616663700000|2021-03-25 09:15:00|32498|32494.4|32488.5|32484.9|32504|32500.4|32482.5|32478.9|451
1616664000000|2021-03-25 09:20:00|32485.5|32481.9|32492|32488.4|32500|32496.4|32477|32473.4|485
1616664300000|2021-03-25 09:25:00|32493.5|32489.9|32497.5|32493.9|32501.5|32497.9|32485.5|32481.9|300
1616664600000|2021-03-25 09:30:00|32498|32494.4|32500.5|32496.9|32506.5|32502.9|32492.5|32488.9|283
1616664900000|2021-03-25 09:35:00|32500|32496.4|32497|32493.4|32500.5|32496.9|32487|32483.4|157
1616665200000|2021-03-25 09:40:00|32497.5|32493.9|32487.5|32483.9|32498|32494.4|32479.5|32475.9|212
1616665500000|2021-03-25 09:45:00|32488|32484.4|32496.5|32492.9|32502|32498.4|32484.5|32480.9|203
1616665800000|2021-03-25 09:50:00|32497|32493.4|32500.5|32496.9|32502.5|32498.9|32496.5|32492.9|173
1616666100000|2021-03-25 09:55:00|32500|32496.4|32509.5|32505.9|32510|32506.4|32497|32493.4|315
1616666400000|2021-03-25 10:00:00|32510|32506.4|32520|32516.4|32523.5|32519.9|32508.5|32504.9|236
1616666700000|2021-03-25 10:05:00|32520.5|32516.9|32526.5|32522.9|32527|32523.4|32515.5|32511.9|288
1616667000000|2021-03-25 10:10:00|32526|32522.4|32526.5|32522.9|32528.5|32524.9|32521.5|32517.9|185
1616667300000|2021-03-25 10:15:00|32526|32522.4|32516.5|32512.9|32526.5|32522.9|32512.5|32508.9|215
1616667600000|2021-03-25 10:20:00|32516|32512.4|32513.5|32509.9|32517.5|32513.9|32511|32507.4|143
1616667900000|2021-03-25 10:25:00|32513|32509.4|32513.5|32509.9|32515.5|32511.9|32509|32505.4|113
1616668200000|2021-03-25 10:30:00|32513|32509.4|32509.5|32505.9|32513|32509.4|32495|32491.4|216
1616668500000|2021-03-25 10:35:00|32508.5|32504.9|32518|32514.4|32519|32515.4|32504.5|32500.9|169
1616668800000|2021-03-25 10:40:00|32517.5|32513.9|32514.5|32510.9|32518|32514.4|32509.5|32505.9|122
1616669100000|2021-03-25 10:45:00|32514|32510.4|32515.5|32511.9|32517|32513.4|32510.5|32506.9|107
1616669400000|2021-03-25 10:50:00|32516|32512.4|32516.5|32512.9|32519|32515.4|32513|32509.4|125
1616669700000|2021-03-25 10:55:00|32516|32512.4|32514|32510.4|32518.5|32514.9|32513|32509.4|135
1616670000000|2021-03-25 11:00:00|32513.5|32509.9|32484.5|32480.9|32514.5|32510.9|32483|32479.4|463
1616670300000|2021-03-25 11:05:00|32484|32480.4|32494.5|32490.9|32494.5|32490.9|32477.5|32473.9|253
1616670600000|2021-03-25 11:10:00|32495|32491.4|32489|32485.4|32498|32494.4|32483.5|32479.9|146
1616670900000|2021-03-25 11:15:00|32489.5|32485.9|32470.5|32466.9|32491|32487.4|32466.5|32462.9|262
1616671200000|2021-03-25 11:20:00|32471|32467.4|32441.5|32437.9|32472.5|32468.9|32437|32433.4|570
1616671500000|2021-03-25 11:25:00|32442|32438.4|32425|32421.4|32442|32438.4|32405|32401.4|1050
1616671800000|2021-03-25 11:30:00|32424.5|32420.9|32382.5|32378.9|32425.5|32421.9|32380|32376.4|1351
1616672100000|2021-03-25 11:35:00|32381.5|32377.9|32355|32351.4|32386.5|32382.9|32354|32350.4|1560
1616672400000|2021-03-25 11:40:00|32354|32350.4|32363|32359.4|32382|32378.4|32346|32342.4|1312
1616672700000|2021-03-25 11:45:00|32362|32358.4|32355.5|32351.9|32368|32364.4|32349.5|32345.9|764
1616673000000|2021-03-25 11:50:00|32354.5|32350.9|32330|32326.4|32362|32358.4|32320.5|32316.9|1415
1616673300000|2021-03-25 11:55:00|32329.5|32325.9|32316.5|32312.9|32342.5|32338.9|32312|32308.4|964
1616673600000|2021-03-25 12:00:00|32317.5|32313.9|32310.5|32306.9|32331.5|32327.9|32288|32284.4|2029
1616673900000|2021-03-25 12:05:00|32311|32307.4|32331.5|32327.9|32336|32332.4|32300|32296.4|940
1616674200000|2021-03-25 12:10:00|32332|32328.4|32320.5|32316.9|32350.5|32346.9|32319|32315.4|1338
1616674500000|2021-03-25 12:15:00|32319|32315.4|32304.5|32300.9|32327.5|32323.9|32303|32299.4|617
1616674800000|2021-03-25 12:20:00|32305|32301.4|32331.5|32327.9|32332.5|32328.9|32298|32294.4|677
1616675100000|2021-03-25 12:25:00|32332|32328.4|32307.5|32303.9|32336|32332.4|32304|32300.4|571
1616675400000|2021-03-25 12:30:00|32307|32303.4|32352.5|32348.9|32354.5|32350.9|32303.5|32299.9|1251
1616675700000|2021-03-25 12:35:00|32352|32348.4|32313.5|32309.9|32352.5|32348.9|32310.5|32306.9|778
1616676000000|2021-03-25 12:40:00|32314|32310.4|32269.5|32265.9|32323.5|32319.9|32261.5|32257.9|1439
1616676300000|2021-03-25 12:45:00|32269|32265.4|32300.5|32296.9|32307.5|32303.9|32266.5|32262.9|1236
1616676600000|2021-03-25 12:50:00|32300|32296.4|32286.5|32282.9|32311.5|32307.9|32286.5|32282.9|585
1616676900000|2021-03-25 12:55:00|32287|32283.4|32285|32281.4|32288.5|32284.9|32272.5|32268.9|693
1616677200000|2021-03-25 13:00:00|32284.5|32280.9|32300.5|32296.9|32309.5|32305.9|32273.5|32269.9|723
1616677500000|2021-03-25 13:05:00|32300|32296.4|32283.5|32279.9|32301.5|32297.9|32278.5|32274.9|496
1616677800000|2021-03-25 13:10:00|32284|32280.4|32280.5|32276.9|32293|32289.4|32273.5|32269.9|633
1616678100000|2021-03-25 13:15:00|32281|32277.4|32287.5|32283.9|32291|32287.4|32262.5|32258.9|924
1616678400000|2021-03-25 13:20:00|32287|32283.4|32296.5|32292.9|32307|32303.4|32283|32279.4|672
1616678700000|2021-03-25 13:25:00|32297|32293.4|32284|32280.4|32323|32319.4|32284|32280.4|1305
1616679000000|2021-03-25 13:30:00|32283.4|32281|32229.4|32227|32302.4|32300|32227.9|32225.5|6980
1616679300000|2021-03-25 13:35:00|32226.9|32224.5|32226.9|32224.5|32282.4|32280|32212.9|32210.5|6264
1616679600000|2021-03-25 13:40:00|32222.9|32220.5|32190.4|32188|32238.4|32236|32182.4|32180|4807
1616679900000|2021-03-25 13:45:00|32188.4|32186|32240.9|32238.5|32268.9|32266.5|32179.9|32177.5|4363
1616680200000|2021-03-25 13:50:00|32241.4|32239|32178.9|32176.5|32241.4|32239|32158.4|32156|3695
1616680500000|2021-03-25 13:55:00|32179.4|32177|32240.4|32238|32253.4|32251|32156.9|32154.5|3730
1616680800000|2021-03-25 14:00:00|32241.4|32239|32279.9|32277.5|32291.9|32289.5|32219.4|32217|4398
1616681100000|2021-03-25 14:05:00|32281.4|32279|32315.9|32313.5|32321.4|32319|32266.4|32264|2994
1616681400000|2021-03-25 14:10:00|32315.4|32313|32304.4|32302|32332.9|32330.5|32295.4|32293|2918
1616681700000|2021-03-25 14:15:00|32304.9|32302.5|32274.4|32272|32305.4|32303|32255.9|32253.5|3319
1616682000000|2021-03-25 14:20:00|32273.9|32271.5|32285.9|32283.5|32309.9|32307.5|32265.4|32263|2257
1616682300000|2021-03-25 14:25:00|32286.4|32284|32256.4|32254|32304.4|32302|32245.4|32243|2610
1616682600000|2021-03-25 14:30:00|32256.9|32254.5|32225.9|32223.5|32277.9|32275.5|32224.9|32222.5|2157
1616682900000|2021-03-25 14:35:00|32226.4|32224|32228.4|32226|32241.9|32239.5|32205.9|32203.5|2459
1616683200000|2021-03-25 14:40:00|32228.9|32226.5|32189.4|32187|32233.4|32231|32171.4|32169|2473
1616683500000|2021-03-25 14:45:00|32188.4|32186|32140.9|32138.5|32206.9|32204.5|32136.9|32134.5|3604
1616683800000|2021-03-25 14:50:00|32141.4|32139|32095.4|32093|32142.9|32140.5|32090.9|32088.5|3713
1616684100000|2021-03-25 14:55:00|32094.4|32092|32154.9|32152.5|32155.9|32153.5|32086.4|32084|3612
1616684400000|2021-03-25 15:00:00|32154.4|32152|32081.4|32079|32154.9|32152.5|32075.4|32073|2933
1616684700000|2021-03-25 15:05:00|32080.9|32078.5|32106.9|32104.5|32137.4|32135|32070.4|32068|2589
1616685000000|2021-03-25 15:10:00|32108.7|32106.3|32186.2|32183.8|32190.2|32187.8|32099.2|32096.8|2925
1616685300000|2021-03-25 15:15:00|32184.7|32182.3|32216.7|32214.3|32219.7|32217.3|32171.2|32168.8|2188
1616685600000|2021-03-25 15:20:00|32216.2|32213.8|32209.7|32207.3|32229.7|32227.3|32206.7|32204.3|1811
1616685900000|2021-03-25 15:25:00|32209.2|32206.8|32267.2|32264.8|32268.2|32265.8|32190.2|32187.8|3396
1616686200000|2021-03-25 15:30:00|32270.2|32267.8|32325.2|32322.8|32335.2|32332.8|32257.2|32254.8|4560
1616686500000|2021-03-25 15:35:00|32324.7|32322.3|32314.2|32311.8|32336.2|32333.8|32310.2|32307.8|3450
1616686800000|2021-03-25 15:40:00|32313.2|32310.8|32267.7|32265.3|32318.2|32315.8|32266.2|32263.8|2700
1616687100000|2021-03-25 15:45:00|32268.2|32265.8|32272.7|32270.3|32302.7|32300.3|32246.7|32244.3|2913
1616687400000|2021-03-25 15:50:00|32272.2|32269.8|32336.7|32334.3|32344.2|32341.8|32257.2|32254.8|2856
1616687700000|2021-03-25 15:55:00|32335.7|32333.3|32393.2|32390.8|32401.2|32398.8|32322.2|32319.8|4467
1616688000000|2021-03-25 16:00:00|32393.7|32391.3|32381.7|32379.3|32416.7|32414.3|32375.2|32372.8|4332
1616688300000|2021-03-25 16:05:00|32381.2|32378.8|32357.7|32355.3|32384.7|32382.3|32345.2|32342.8|2593
1616688600000|2021-03-25 16:10:00|32358.2|32355.8|32352.7|32350.3|32377.7|32375.3|32349.2|32346.8|1768
1616688900000|2021-03-25 16:15:00|32353.2|32350.8|32410.2|32407.8|32423.2|32420.8|32353.2|32350.8|2607
1616689200000|2021-03-25 16:20:00|32410.7|32408.3|32412.7|32410.3|32421.2|32418.8|32381.2|32378.8|2409
1616689500000|2021-03-25 16:25:00|32413.2|32410.8|32404.2|32401.8|32434.2|32431.8|32400.7|32398.3|2228
1616689800000|2021-03-25 16:30:00|32403.2|32400.8|32415.7|32413.3|32433.7|32431.3|32403.2|32400.8|1610
1616690100000|2021-03-25 16:35:00|32416.2|32413.8|32431.2|32428.8|32434.2|32431.8|32408.7|32406.3|1249
1616690400000|2021-03-25 16:40:00|32430.7|32428.3|32450.2|32447.8|32454.2|32451.8|32422.7|32420.3|1723
1616690700000|2021-03-25 16:45:00|32450.7|32448.3|32468.7|32466.3|32480.2|32477.8|32448.2|32445.8|1645
1616691000000|2021-03-25 16:50:00|32468.2|32465.8|32460.2|32457.8|32478.7|32476.3|32457.2|32454.8|1661
1616691300000|2021-03-25 16:55:00|32460.7|32458.3|32474.2|32471.8|32477.2|32474.8|32460.2|32457.8|1313
1616691600000|2021-03-25 17:00:00|32472.7|32470.3|32474.7|32472.3|32475.2|32472.8|32430.7|32428.3|3329
1616691900000|2021-03-25 17:05:00|32473.2|32470.8|32471.7|32469.3|32493.7|32491.3|32461.7|32459.3|1933
1616692200000|2021-03-25 17:10:00|32472.2|32469.8|32500.2|32497.8|32506.2|32503.8|32454.2|32451.8|1846
1616692500000|2021-03-25 17:15:00|32500.7|32498.3|32494.2|32491.8|32512.2|32509.8|32481.7|32479.3|2096
1616692800000|2021-03-25 17:20:00|32493.7|32491.3|32488.7|32486.3|32506.7|32504.3|32476.7|32474.3|1275
1616693100000|2021-03-25 17:25:00|32486.2|32483.8|32466.7|32464.3|32499.2|32496.8|32461.2|32458.8|1599
1616693400000|2021-03-25 17:30:00|32467.2|32464.8|32458.2|32455.8|32483.7|32481.3|32447.2|32444.8|1541
1616693700000|2021-03-25 17:35:00|32457.7|32455.3|32474.7|32472.3|32482.2|32479.8|32431.2|32428.8|1745
1616694000000|2021-03-25 17:40:00|32475.1|32472.7|32525.6|32523.2|32535.1|32532.7|32474.1|32471.7|2183
1616694300000|2021-03-25 17:45:00|32525.1|32522.7|32498.6|32496.2|32548.1|32545.7|32476.6|32474.2|2497
1616694600000|2021-03-25 17:50:00|32499.1|32496.7|32495.1|32492.7|32509.6|32507.2|32472.6|32470.2|1151
1616694900000|2021-03-25 17:55:00|32495.6|32493.2|32446.1|32443.7|32501.6|32499.2|32444.1|32441.7|1220
1616695200000|2021-03-25 18:00:00|32445.6|32443.2|32429.1|32426.7|32453.6|32451.2|32425.6|32423.2|1476
1616695500000|2021-03-25 18:05:00|32428.6|32426.2|32433.6|32431.2|32456.6|32454.2|32419.6|32417.2|1363
1616695800000|2021-03-25 18:10:00|32433.1|32430.7|32450.1|32447.7|32453.6|32451.2|32425.6|32423.2|1263
1616696100000|2021-03-25 18:15:00|32451.1|32448.7|32487.6|32485.2|32489.1|32486.7|32436.1|32433.7|1374
1616696400000|2021-03-25 18:20:00|32488.1|32485.7|32473.1|32470.7|32488.1|32485.7|32453.6|32451.2|1045
1616696700000|2021-03-25 18:25:00|32472.6|32470.2|32413.1|32410.7|32477.6|32475.2|32409.6|32407.2|1523
1616697000000|2021-03-25 18:30:00|32415.6|32413.2|32436.6|32434.2|32440.6|32438.2|32411.6|32409.2|1201
1616697300000|2021-03-25 18:35:00|32437.1|32434.7|32495.1|32492.7|32503.6|32501.2|32425.6|32423.2|2199
1616697600000|2021-03-25 18:40:00|32492.6|32490.2|32517.1|32514.7|32519.1|32516.7|32491.1|32488.7|1304
1616697900000|2021-03-25 18:45:00|32517.6|32515.2|32514.6|32512.2|32533.6|32531.2|32511.6|32509.2|1136
1616698200000|2021-03-25 18:50:00|32514.1|32511.7|32539.1|32536.7|32546.6|32544.2|32505.1|32502.7|1666
1616698500000|2021-03-25 18:55:00|32538.6|32536.2|32531.1|32528.7|32540.1|32537.7|32511.6|32509.2|1224
1616698800000|2021-03-25 19:00:00|32528.1|32525.7|32560.6|32558.2|32560.6|32558.2|32528.1|32525.7|2075
1616699100000|2021-03-25 19:05:00|32561.1|32558.7|32542.1|32539.7|32562.6|32560.2|32532.6|32530.2|1515
1616699400000|2021-03-25 19:10:00|32542.6|32540.2|32574.1|32571.7|32596.1|32593.7|32540.6|32538.2|2767
1616699700000|2021-03-25 19:15:00|32573.1|32570.7|32605.1|32602.7|32612.1|32609.7|32573.1|32570.7|1682
1616700000000|2021-03-25 19:20:00|32604.6|32602.2|32598.1|32595.7|32616.1|32613.7|32587.6|32585.2|1661
1616700300000|2021-03-25 19:25:00|32598.6|32596.2|32607.1|32604.7|32609.6|32607.2|32583.6|32581.2|1109
1616700600000|2021-03-25 19:30:00|32606.6|32604.2|32631.1|32628.7|32637.1|32634.7|32596.6|32594.2|2436
1616700900000|2021-03-25 19:35:00|32630.1|32627.7|32624.6|32622.2|32632.6|32630.2|32605.6|32603.2|1569
1616701200000|2021-03-25 19:40:00|32624.1|32621.7|32626.1|32623.7|32648.6|32646.2|32609.1|32606.7|2102
1616701500000|2021-03-25 19:45:00|32627.6|32625.2|32628.6|32626.2|32643.6|32641.2|32615.6|32613.2|1437
1616701800000|2021-03-25 19:50:00|32628.1|32625.7|32624.1|32621.7|32670.6|32668.2|32623.6|32621.2|2868
1616702100000|2021-03-25 19:55:00|32626.1|32623.7|32625.6|32623.2|32643.1|32640.7|32614.6|32612.2|3826
1616702400000|2021-03-25 20:00:00|32626.8|32622|32646.8|32642|32650.8|32646|32616.8|32612|1767
1616702700000|2021-03-25 20:05:00|32647.3|32642.5|32640.3|32635.5|32652.8|32648|32639.8|32635|628
1616703000000|2021-03-25 20:10:00|32640.8|32636|32657.1|32647.3|32662.3|32657.5|32635.8|32631|608
1616703300000|2021-03-25 20:15:00|32657.5|32647.7|32652.1|32642.3|32658.8|32649|32650.9|32641.1|0
1616703600000|2021-03-25 20:20:00|32652|32642.2|32643.3|32633.5|32652|32642.2|32642.6|32632.8|0
1616703900000|2021-03-25 20:25:00|32643.9|32634.1|32642.7|32632.9|32644|32634.2|32635.5|32625.7|0
1616704200000|2021-03-25 20:30:00|32652.3|32647.5|32674.3|32669.5|32674.3|32669.5|32638.3|32633.5|549
1616704500000|2021-03-25 20:35:00|32669.3|32664.5|32675.3|32670.5|32681.3|32676.5|32669.3|32664.5|164
1616704800000|2021-03-25 20:40:00|32677.3|32672.5|32670.3|32665.5|32680.3|32675.5|32669.3|32664.5|98
1616705100000|2021-03-25 20:45:00|32671.3|32666.5|32677.3|32672.5|32689.3|32684.5|32669.3|32664.5|340
1616705400000|2021-03-25 20:50:00|32676.3|32671.5|32677.3|32672.5|32679.3|32674.5|32672.3|32667.5|169
1616705700000|2021-03-25 20:55:00|32679.3|32674.5|32681.3|32671.5|32685.6|32675.8|32670.3|32665.5|165
1616706000000|2021-03-25 21:00:00|32680.1|32670.3|32680.2|32670.4|32683.7|32673.9|32680.1|32670.3|0
1616706300000|2021-03-25 21:05:00|32679.8|32670|32681.4|32671.6|32682.1|32672.3|32678.8|32669|0
1616706600000|2021-03-25 21:10:00|32680.7|32670.9|32677.2|32667.4|32680.7|32670.9|32677.2|32667.4|0
1616706900000|2021-03-25 21:15:00|32677|32667.2|32676|32666.2|32678.2|32668.4|32674.9|32665.1|0
1616707200000|2021-03-25 21:20:00|32675.4|32665.6|32672.9|32663.1|32675.4|32665.6|32672|32662.2|0
1616707500000|2021-03-25 21:25:00|32672.4|32662.6|32674.8|32665|32676|32666.2|32672.4|32662.6|0
1616707800000|2021-03-25 21:30:00|32675.1|32665.3|32675|32665.2|32675.3|32665.5|32674.9|32665.1|0
1616708100000|2021-03-25 21:35:00|32674.6|32664.8|32675.1|32665.3|32675.2|32665.4|32674.5|32664.7|0
1616708400000|2021-03-25 21:40:00|32675.3|32665.5|32674.5|32664.7|32675.5|32665.7|32673.3|32663.5|0
1616708700000|2021-03-25 21:45:00|32674.8|32665|32672.8|32663|32674.8|32665|32671|32661.2|0
1616709000000|2021-03-25 21:50:00|32672.2|32662.4|32673.6|32663.8|32673.6|32663.8|32669.9|32660.1|0
1616709300000|2021-03-25 21:55:00|32673.9|32664.1|32672.7|32662.9|32674.9|32665.1|32672.7|32662.9|0
1616709600000|2021-03-25 22:00:00|32679.3|32674.5|32640.3|32635.5|32685.3|32680.5|32631.8|32627|373
1616709900000|2021-03-25 22:05:00|32640.8|32636|32637.3|32632.5|32643.8|32639|32630.8|32626|151
1616710200000|2021-03-25 22:10:00|32638.3|32633.5|32637.3|32632.5|32638.3|32633.5|32631.3|32626.5|93
1616710500000|2021-03-25 22:15:00|32636.3|32631.5|32635.3|32630.5|32638.8|32634|32631.3|32626.5|77
1616710800000|2021-03-25 22:20:00|32634.8|32630|32624.8|32620|32635.8|32631|32624.3|32619.5|145
1616711100000|2021-03-25 22:25:00|32625.3|32620.5|32640.3|32635.5|32646.8|32642|32623.3|32618.5|127
1616711400000|2021-03-25 22:30:00|32639.3|32634.5|32636.3|32631.5|32640.3|32635.5|32627.8|32623|100
1616711700000|2021-03-25 22:35:00|32635.8|32631|32644.3|32639.5|32646.3|32641.5|32633.8|32629|78
1616712000000|2021-03-25 22:40:00|32643.8|32639|32638.8|32634|32648.8|32644|32633.3|32628.5|67
1616712300000|2021-03-25 22:45:00|32639.3|32634.5|32639.3|32634.5|32644.3|32639.5|32633.8|32629|70
1616712600000|2021-03-25 22:50:00|32639.8|32635|32645.3|32640.5|32647.3|32642.5|32638.8|32634|61
1616712900000|2021-03-25 22:55:00|32646.3|32641.5|32645.3|32640.5|32654.3|32649.5|32640.8|32636|78
1616713200000|2021-03-25 23:00:00|32645.8|32641|32640.3|32635.5|32645.8|32641|32639.3|32634.5|127
1616713500000|2021-03-25 23:05:00|32639.8|32635|32670.3|32665.5|32673.3|32668.5|32637.3|32632.5|271
1616713800000|2021-03-25 23:10:00|32669.8|32665|32674.3|32669.5|32676.3|32671.5|32664.3|32659.5|139
1616714100000|2021-03-25 23:15:00|32674.8|32670|32684.8|32680|32684.8|32680|32671.3|32666.5|123
1616714400000|2021-03-25 23:20:00|32684.3|32679.5|32684.3|32679.5|32686.3|32681.5|32678.3|32673.5|135
1616714700000|2021-03-25 23:25:00|32684.8|32680|32694.3|32689.5|32698.3|32693.5|32683.8|32679|202
1616715000000|2021-03-25 23:30:00|32694.8|32690|32700.3|32695.5|32703.3|32698.5|32693.3|32688.5|142
1616715300000|2021-03-25 23:35:00|32700.8|32696|32691.8|32687|32700.8|32696|32690.8|32686|137
1616715600000|2021-03-25 23:40:00|32692.3|32687.5|32687.3|32682.5|32697.3|32692.5|32686.8|32682|68
1616715900000|2021-03-25 23:45:00|32686.8|32682|32669.3|32664.5|32686.8|32682|32666.8|32662|137
1616716200000|2021-03-25 23:50:00|32669.8|32665|32665.8|32661|32674.8|32670|32662.8|32658|133
1616716500000|2021-03-25 23:55:00|32666.3|32661.5|32662.3|32657.5|32674.8|32670|32658.8|32654|116
1616716800000|2021-03-26 00:00:00|32661.3|32656.5|32675.3|32670.5|32678.3|32673.5|32657.8|32653|212
1616717100000|2021-03-26 00:05:00|32674.8|32670|32698.3|32693.5|32702.8|32698|32668.3|32663.5|202
1616717400000|2021-03-26 00:10:00|32698.8|32694|32676.8|32672|32702.8|32698|32674.3|32669.5|247
1616717700000|2021-03-26 00:15:00|32676.3|32671.5|32664.3|32659.5|32682.3|32677.5|32661.8|32657|135
1616718000000|2021-03-26 00:20:00|32663.8|32659|32666.3|32661.5|32671.3|32666.5|32656.8|32652|158
1616718300000|2021-03-26 00:25:00|32665.8|32661|32654.3|32649.5|32668.3|32663.5|32650.3|32645.5|91
1616718600000|2021-03-26 00:30:00|32654.8|32650|32668.3|32663.5|32671.3|32666.5|32654.8|32650|94
1616718900000|2021-03-26 00:35:00|32667.8|32663|32652.8|32648|32669.3|32664.5|32651.8|32647|75
1616719200000|2021-03-26 00:40:00|32653.3|32648.5|32625.3|32620.5|32656.8|32652|32625.3|32620.5|291
1616719500000|2021-03-26 00:45:00|32625.8|32621|32636.3|32631.5|32638.8|32634|32625.3|32620.5|121
1616719800000|2021-03-26 00:50:00|32636.8|32632|32640.3|32635.5|32640.8|32636|32629.3|32624.5|66
1616720100000|2021-03-26 00:55:00|32639.8|32635|32643.3|32638.5|32648.3|32643.5|32633.3|32628.5|95
1616720400000|2021-03-26 01:00:00|32642.3|32637.5|32631.8|32627|32650.3|32645.5|32629.8|32625|93
1616720700000|2021-03-26 01:05:00|32632.3|32627.5|32632.3|32627.5|32636.3|32631.5|32628.3|32623.5|100
1616721000000|2021-03-26 01:10:00|32632.8|32628|32627.3|32622.5|32637.8|32633|32618.3|32613.5|161
1616721300000|2021-03-26 01:15:00|32627.8|32623|32638.3|32633.5|32641.8|32637|32627.8|32623|117
1616721600000|2021-03-26 01:20:00|32638.8|32634|32630.3|32625.5|32640.3|32635.5|32626.8|32622|95
1616721900000|2021-03-26 01:25:00|32629.8|32625|32632.3|32627.5|32636.8|32632|32622.3|32617.5|66
1616722200000|2021-03-26 01:30:00|32631.8|32627|32656.8|32652|32658.8|32654|32631.8|32627|277
1616722500000|2021-03-26 01:35:00|32657.3|32652.5|32674.8|32670|32679.8|32675|32656.8|32652|235
1616722800000|2021-03-26 01:40:00|32674.3|32669.5|32670.3|32665.5|32677.3|32672.5|32659.3|32654.5|147
1616723100000|2021-03-26 01:45:00|32670.8|32666|32651.3|32646.5|32673.8|32669|32649.3|32644.5|217
1616723400000|2021-03-26 01:50:00|32650.8|32646|32656.3|32651.5|32661.3|32656.5|32649.3|32644.5|144
1616723700000|2021-03-26 01:55:00|32656.8|32652|32679.3|32674.5|32682.3|32677.5|32656.8|32652|117
1616724000000|2021-03-26 02:00:00|32679.8|32675|32676.3|32671.5|32687.3|32682.5|32672.8|32668|207
1616724300000|2021-03-26 02:05:00|32676.8|32672|32683.3|32678.5|32689.3|32684.5|32670.8|32666|124
1616724600000|2021-03-26 02:10:00|32683.8|32679|32689.3|32684.5|32692.3|32687.5|32678.8|32674|107
1616724900000|2021-03-26 02:15:00|32689.8|32685|32685.3|32680.5|32694.3|32689.5|32680.8|32676|119
1616725200000|2021-03-26 02:20:00|32685.8|32681|32677.3|32672.5|32689.3|32684.5|32674.8|32670|94
1616725500000|2021-03-26 02:25:00|32677.8|32673|32675.3|32670.5|32681.3|32676.5|32663.3|32658.5|142
1616725800000|2021-03-26 02:30:00|32675.8|32671|32684.3|32679.5|32684.3|32679.5|32674.3|32669.5|156
1616726100000|2021-03-26 02:35:00|32683.8|32679|32681.8|32677|32688.3|32683.5|32677.3|32672.5|84
1616726400000|2021-03-26 02:40:00|32682.3|32677.5|32687.3|32682.5|32689.8|32685|32681.8|32677|103
1616726700000|2021-03-26 02:45:00|32687.8|32683|32690.8|32686|32692.8|32688|32686.3|32681.5|75
1616727000000|2021-03-26 02:50:00|32691.8|32687|32699.3|32694.5|32704.3|32699.5|32690.8|32686|194
1616727300000|2021-03-26 02:55:00|32699.8|32695|32698.8|32694|32701.8|32697|32694.3|32689.5|82
1616727600000|2021-03-26 03:00:00|32699.3|32694.5|32707.8|32703|32714.3|32709.5|32699.3|32694.5|419
1616727900000|2021-03-26 03:05:00|32708.8|32704|32715.3|32710.5|32717.3|32712.5|32703.3|32698.5|99
1616728200000|2021-03-26 03:10:00|32716.3|32711.5|32715.3|32710.5|32718.8|32714|32711.8|32707|132
1616728500000|2021-03-26 03:15:00|32714.8|32710|32716.3|32711.5|32719.3|32714.5|32714.8|32710|90
1616728800000|2021-03-26 03:20:00|32716.8|32712|32720.3|32715.5|32724.3|32719.5|32716.8|32712|199
1616729100000|2021-03-26 03:25:00|32720.8|32716|32724.3|32719.5|32728.8|32724|32720.8|32716|143
1616729400000|2021-03-26 03:30:00|32724.8|32720|32715.3|32710.5|32727.8|32723|32713.8|32709|102
1616729700000|2021-03-26 03:35:00|32714.8|32710|32717.8|32713|32722.3|32717.5|32713.3|32708.5|86
1616730000000|2021-03-26 03:40:00|32718.3|32713.5|32723.3|32718.5|32723.3|32718.5|32713.8|32709|77
1616730300000|2021-03-26 03:45:00|32722.8|32718|32712.3|32707.5|32723.3|32718.5|32710.8|32706|96
1616730600000|2021-03-26 03:50:00|32711.8|32707|32708.3|32703.5|32711.8|32707|32702.3|32697.5|209
1616730900000|2021-03-26 03:55:00|32708.8|32704|32709.3|32704.5|32711.3|32706.5|32704.3|32699.5|52
1616731200000|2021-03-26 04:00:00|32708.8|32704|32714.3|32709.5|32714.8|32710|32704.8|32700|97
1616731500000|2021-03-26 04:05:00|32714.8|32710|32719.3|32714.5|32721.8|32717|32714.3|32709.5|124
1616731800000|2021-03-26 04:10:00|32719.8|32715|32706.8|32702|32719.8|32715|32706.3|32701.5|88
1616732100000|2021-03-26 04:15:00|32707.3|32702.5|32708.3|32703.5|32713.3|32708.5|32704.8|32700|79
1616732400000|2021-03-26 04:20:00|32708.8|32704|32706.3|32701.5|32714.8|32710|32705.3|32700.5|49
1616732700000|2021-03-26 04:25:00|32706.8|32702|32710.3|32705.5|32711.8|32707|32705.8|32701|46
1616733000000|2021-03-26 04:30:00|32709.8|32705|32708.3|32703.5|32712.3|32707.5|32705.8|32701|41
1616733300000|2021-03-26 04:35:00|32707.8|32703|32706.8|32702|32710.3|32705.5|32703.3|32698.5|47
1616733600000|2021-03-26 04:40:00|32707.3|32702.5|32710.8|32706|32711.8|32707|32705.8|32701|28
1616733900000|2021-03-26 04:45:00|32710.3|32705.5|32714.3|32709.5|32714.3|32709.5|32710.3|32705.5|34
1616734200000|2021-03-26 04:50:00|32714.8|32710|32712.3|32707.5|32722.8|32718|32711.3|32706.5|104
1616734500000|2021-03-26 04:55:00|32711.8|32707|32720.3|32715.5|32720.8|32716|32711.3|32706.5|36
1616734800000|2021-03-26 05:00:00|32720.8|32716|32714.8|32710|32727.3|32722.5|32712.8|32708|115
1616735100000|2021-03-26 05:05:00|32714.3|32709.5|32717.8|32713|32717.8|32713|32707.8|32703|111
1616735400000|2021-03-26 05:10:00|32717.3|32712.5|32725.8|32721|32726.8|32722|32715.8|32711|156
1616735700000|2021-03-26 05:15:00|32725.3|32720.5|32727.3|32722.5|32728.8|32724|32723.8|32719|123
1616736000000|2021-03-26 05:20:00|32727.8|32723|32724.3|32719.5|32729.8|32725|32723.8|32719|60
1616736300000|2021-03-26 05:25:00|32724.8|32720|32724.3|32719.5|32729.3|32724.5|32720.3|32715.5|90
1616736600000|2021-03-26 05:30:00|32724.8|32720|32731.3|32726.5|32733.8|32729|32724.3|32719.5|152
1616736900000|2021-03-26 05:35:00|32731.8|32727|32738.8|32734|32740.3|32735.5|32731.8|32727|175
1616737200000|2021-03-26 05:40:00|32737.8|32733|32734.8|32730|32740.8|32736|32731.8|32727|100
1616737500000|2021-03-26 05:45:00|32734.3|32729.5|32736.8|32732|32738.3|32733.5|32733.3|32728.5|67
1616737800000|2021-03-26 05:50:00|32736.3|32731.5|32734.8|32730|32739.3|32734.5|32733.8|32729|81
1616738100000|2021-03-26 05:55:00|32735.8|32731|32749.3|32744.5|32753.3|32748.5|32734.8|32730|384
1616738400000|2021-03-26 06:00:00|32748.7|32745.1|32748.7|32745.1|32754.2|32750.6|32747.7|32744.1|210
1616738700000|2021-03-26 06:05:00|32749.2|32745.6|32754.7|32751.1|32761.2|32757.6|32748.2|32744.6|338
1616739000000|2021-03-26 06:10:00|32753.7|32750.1|32757.7|32754.1|32762.2|32758.6|32752.7|32749.1|145
1616739300000|2021-03-26 06:15:00|32757.2|32753.6|32750.7|32747.1|32758.2|32754.6|32747.2|32743.6|180
1616739600000|2021-03-26 06:20:00|32750.2|32746.6|32757.7|32754.1|32759.2|32755.6|32749.7|32746.1|120
1616739900000|2021-03-26 06:25:00|32758.2|32754.6|32752.7|32749.1|32761.2|32757.6|32752.2|32748.6|95
1616740200000|2021-03-26 06:30:00|32752.2|32748.6|32743.7|32740.1|32757.7|32754.1|32743.7|32740.1|142
1616740500000|2021-03-26 06:35:00|32743.2|32739.6|32741.7|32738.1|32751.2|32747.6|32740.7|32737.1|127
1616740800000|2021-03-26 06:40:00|32742.2|32738.6|32742.2|32738.6|32746.7|32743.1|32740.2|32736.6|136
1616741100000|2021-03-26 06:45:00|32741.7|32738.1|32740.7|32737.1|32746.2|32742.6|32740.7|32737.1|81
1616741400000|2021-03-26 06:50:00|32741.2|32737.6|32739.7|32736.1|32743.7|32740.1|32738.2|32734.6|57
1616741700000|2021-03-26 06:55:00|32739.2|32735.6|32732.2|32728.6|32740.2|32736.6|32731.2|32727.6|139
1616742000000|2021-03-26 07:00:00|32732.7|32729.1|32726.7|32723.1|32733.7|32730.1|32721.7|32718.1|271
1616742300000|2021-03-26 07:05:00|32727.2|32723.6|32726.2|32722.6|32741.7|32738.1|32724.2|32720.6|290
1616742600000|2021-03-26 07:10:00|32725.7|32722.1|32735.2|32731.6|32736.2|32732.6|32721.7|32718.1|180
1616742900000|2021-03-26 07:15:00|32735.7|32732.1|32738.2|32734.6|32742.7|32739.1|32730.2|32726.6|120
1616743200000|2021-03-26 07:20:00|32738.7|32735.1|32734.7|32731.1|32749.2|32745.6|32733.7|32730.1|167
1616743500000|2021-03-26 07:25:00|32734.2|32730.6|32731.7|32728.1|32740.2|32736.6|32727.7|32724.1|236
1616743800000|2021-03-26 07:30:00|32731.2|32727.6|32727.7|32724.1|32733.7|32730.1|32724.2|32720.6|131
1616744100000|2021-03-26 07:35:00|32727.2|32723.6|32722.7|32719.1|32732.2|32728.6|32722.2|32718.6|162
1616744400000|2021-03-26 07:40:00|32723.2|32719.6|32723.7|32720.1|32732.7|32729.1|32720.2|32716.6|206
1616744700000|2021-03-26 07:45:00|32724.2|32720.6|32723.7|32720.1|32725.7|32722.1|32708.7|32705.1|342
1616745000000|2021-03-26 07:50:00|32723.2|32719.6|32735.2|32731.6|32738.2|32734.6|32718.2|32714.6|216
1616745300000|2021-03-26 07:55:00|32735.7|32732.1|32731.2|32727.6|32741.7|32738.1|32730.2|32726.6|310
1616745600000|2021-03-26 08:00:00|32730.7|32727.1|32742.7|32739.1|32753.7|32750.1|32721.2|32717.6|692
1616745900000|2021-03-26 08:05:00|32742.2|32738.6|32741.7|32738.1|32771.2|32767.6|32741.2|32737.6|796
1616746200000|2021-03-26 08:10:00|32742.2|32738.6|32728.7|32725.1|32750.2|32746.6|32728.2|32724.6|486
1616746500000|2021-03-26 08:15:00|32728.2|32724.6|32728.7|32725.1|32754.2|32750.6|32728.2|32724.6|505
1616746800000|2021-03-26 08:20:00|32729.2|32725.6|32734.7|32731.1|32752.7|32749.1|32729.2|32725.6|301
1616747100000|2021-03-26 08:25:00|32735.2|32731.6|32725.7|32722.1|32739.7|32736.1|32724.7|32721.1|297
1616747400000|2021-03-26 08:30:00|32726.2|32722.6|32726.7|32723.1|32737.7|32734.1|32722.2|32718.6|345
1616747700000|2021-03-26 08:35:00|32727.2|32723.6|32728.7|32725.1|32735.2|32731.6|32720.2|32716.6|363
1616748000000|2021-03-26 08:40:00|32729.2|32725.6|32738.7|32735.1|32740.2|32736.6|32727.7|32724.1|207
1616748300000|2021-03-26 08:45:00|32739.2|32735.6|32744.7|32741.1|32749.2|32745.6|32735.7|32732.1|252
1616748600000|2021-03-26 08:50:00|32744.2|32740.6|32731.2|32727.6|32745.2|32741.6|32720.2|32716.6|250
1616748900000|2021-03-26 08:55:00|32730.7|32727.1|32737.7|32734.1|32739.7|32736.1|32723.7|32720.1|147
1616749200000|2021-03-26 09:00:00|32737.2|32733.6|32745.7|32742.1|32750.7|32747.1|32730.2|32726.6|245
1616749500000|2021-03-26 09:05:00|32746.2|32742.6|32726.7|32723.1|32746.7|32743.1|32720.2|32716.6|271
1616749800000|2021-03-26 09:10:00|32726.2|32722.6|32709.7|32706.1|32726.7|32723.1|32708.2|32704.6|436
1616750100000|2021-03-26 09:15:00|32710.2|32706.6|32716.7|32713.1|32720.2|32716.6|32700.2|32696.6|398
1616750400000|2021-03-26 09:20:00|32716.2|32712.6|32712.7|32709.1|32722.7|32719.1|32710.2|32706.6|299
1616750700000|2021-03-26 09:25:00|32712.2|32708.6|32713.7|32710.1|32717.7|32714.1|32708.2|32704.6|190
1616751000000|2021-03-26 09:30:00|32713.2|32709.6|32709.2|32705.6|32716.2|32712.6|32706.7|32703.1|186
1616751300000|2021-03-26 09:35:00|32709.7|32706.1|32706.2|32702.6|32712.7|32709.1|32697.7|32694.1|242
1616751600000|2021-03-26 09:40:00|32706.7|32703.1|32704.2|32700.6|32706.7|32703.1|32691.2|32687.6|229
1616751900000|2021-03-26 09:45:00|32703.7|32700.1|32707.7|32704.1|32708.7|32705.1|32696.2|32692.6|171
1616752200000|2021-03-26 09:50:00|32707.2|32703.6|32709.2|32705.6|32711.2|32707.6|32703.2|32699.6|139
1616752500000|2021-03-26 09:55:00|32708.7|32705.1|32709.7|32706.1|32713.2|32709.6|32705.2|32701.6|96
1616752800000|2021-03-26 10:00:00|32709.2|32705.6|32702.2|32698.6|32712.2|32708.6|32699.7|32696.1|107
1616753100000|2021-03-26 10:05:00|32702.7|32699.1|32702.7|32699.1|32706.2|32702.6|32693.7|32690.1|199
1616753400000|2021-03-26 10:10:00|32703.2|32699.6|32699.7|32696.1|32709.7|32706.1|32696.7|32693.1|180
1616753700000|2021-03-26 10:15:00|32700.2|32696.6|32689.2|32685.6|32700.2|32696.6|32686.2|32682.6|208
1616754000000|2021-03-26 10:20:00|32688.7|32685.1|32697.7|32694.1|32698.2|32694.6|32683.7|32680.1|283
1616754300000|2021-03-26 10:25:00|32698.2|32694.6|32696.7|32693.1|32704.7|32701.1|32696.2|32692.6|223
1616754600000|2021-03-26 10:30:00|32697.2|32693.6|32694.7|32691.1|32700.2|32696.6|32688.2|32684.6|176
1616754900000|2021-03-26 10:35:00|32695.2|32691.6|32690.2|32686.6|32704.7|32701.1|32687.7|32684.1|249
1616755200000|2021-03-26 10:40:00|32689.7|32686.1|32695.7|32692.1|32696.7|32693.1|32686.2|32682.6|196
1616755500000|2021-03-26 10:45:00|32695.2|32691.6|32707.7|32704.1|32709.7|32706.1|32691.7|32688.1|187
1616755800000|2021-03-26 10:50:00|32707.2|32703.6|32724.7|32721.1|32726.2|32722.6|32707.2|32703.6|333
1616756100000|2021-03-26 10:55:00|32724.2|32720.6|32722.7|32719.1|32727.7|32724.1|32711.7|32708.1|370
1616756400000|2021-03-26 11:00:00|32722.2|32718.6|32723.7|32720.1|32740.2|32736.6|32721.2|32717.6|690
1616756700000|2021-03-26 11:05:00|32723.2|32719.6|32739.7|32736.1|32748.7|32745.1|32720.7|32717.1|429
1616757000000|2021-03-26 11:10:00|32739.2|32735.6|32737.7|32734.1|32744.7|32741.1|32734.2|32730.6|250
1616757300000|2021-03-26 11:15:00|32737.2|32733.6|32728.7|32725.1|32738.2|32734.6|32726.7|32723.1|234
1616757600000|2021-03-26 11:20:00|32729.2|32725.6|32738.2|32734.6|32738.2|32734.6|32718.2|32714.6|447
1616757900000|2021-03-26 11:25:00|32738.7|32735.1|32731.7|32728.1|32745.2|32741.6|32728.2|32724.6|562
1616758200000|2021-03-26 11:30:00|32731.2|32727.6|32742.7|32739.1|32742.7|32739.1|32727.7|32724.1|372
1616758500000|2021-03-26 11:35:00|32743.2|32739.6|32750.7|32747.1|32755.2|32751.6|32742.2|32738.6|310
1616758800000|2021-03-26 11:40:00|32750.2|32746.6|32759.2|32755.6|32760.7|32757.1|32746.2|32742.6|333
1616759100000|2021-03-26 11:45:00|32758.7|32755.1|32760.2|32756.6|32769.2|32765.6|32757.2|32753.6|333
1616759400000|2021-03-26 11:50:00|32759.2|32755.6|32757.7|32754.1|32767.7|32764.1|32754.7|32751.1|316
1616759700000|2021-03-26 11:55:00|32758.2|32754.6|32772.7|32769.1|32781.2|32777.6|32757.2|32753.6|522
1616760000000|2021-03-26 12:00:00|32773.7|32770.1|32758.7|32755.1|32775.7|32772.1|32758.2|32754.6|443
1616760300000|2021-03-26 12:05:00|32758.2|32754.6|32770.7|32767.1|32770.7|32767.1|32754.7|32751.1|271
1616760600000|2021-03-26 12:10:00|32771.2|32767.6|32780.7|32777.1|32801.2|32797.6|32770.7|32767.1|1155
1616760900000|2021-03-26 12:15:00|32780.2|32776.6|32767.7|32764.1|32780.7|32777.1|32764.2|32760.6|447
1616761200000|2021-03-26 12:20:00|32768.2|32764.6|32759.2|32755.6|32768.2|32764.6|32757.2|32753.6|357
1616761500000|2021-03-26 12:25:00|32759.7|32756.1|32755.7|32752.1|32761.7|32758.1|32750.7|32747.1|360
1616761800000|2021-03-26 12:30:00|32756.2|32752.6|32756.7|32753.1|32765.7|32762.1|32749.7|32746.1|415
1616762100000|2021-03-26 12:35:00|32756.2|32752.6|32782.7|32779.1|32783.2|32779.6|32753.2|32749.6|380
1616762400000|2021-03-26 12:40:00|32782.2|32778.6|32791.2|32787.6|32793.2|32789.6|32773.2|32769.6|312
1616762700000|2021-03-26 12:45:00|32790.7|32787.1|32762.7|32759.1|32794.7|32791.1|32761.2|32757.6|835
1616763000000|2021-03-26 12:50:00|32763.2|32759.6|32757.7|32754.1|32764.7|32761.1|32756.2|32752.6|228
1616763300000|2021-03-26 12:55:00|32758.2|32754.6|32751.7|32748.1|32763.7|32760.1|32751.7|32748.1|204
1616763600000|2021-03-26 13:00:00|32752.2|32748.6|32745.2|32741.6|32766.2|32762.6|32739.7|32736.1|660
1616763900000|2021-03-26 13:05:00|32745.7|32742.1|32753.7|32750.1|32755.7|32752.1|32745.2|32741.6|343
1616764200000|2021-03-26 13:10:00|32753.2|32749.6|32763.7|32760.1|32769.2|32765.6|32750.2|32746.6|426
1616764500000|2021-03-26 13:15:00|32763.2|32759.6|32755.2|32751.6|32766.7|32763.1|32753.2|32749.6|290
1616764800000|2021-03-26 13:20:00|32755.7|32752.1|32765.2|32761.6|32771.2|32767.6|32751.7|32748.1|332
1616765100000|2021-03-26 13:25:00|32768.7|32765.1|32763.7|32760.1|32774.2|32770.6|32763.2|32759.6|935
1616765400000|2021-03-26 13:30:00|32763.1|32760.7|32789.6|32787.2|32790.1|32787.7|32737.6|32735.2|5066
1616765700000|2021-03-26 13:35:00|32790.1|32787.7|32762.6|32760.2|32800.1|32797.7|32739.6|32737.2|4295
1616766000000|2021-03-26 13:40:00|32763.1|32760.7|32763.6|32761.2|32778.6|32776.2|32743.6|32741.2|2844
1616766300000|2021-03-26 13:45:00|32764.6|32762.2|32740.1|32737.7|32778.6|32776.2|32727.6|32725.2|2965
1616766600000|2021-03-26 13:50:00|32739.6|32737.2|32735.6|32733.2|32748.6|32746.2|32707.6|32705.2|3353
1616766900000|2021-03-26 13:55:00|32737.1|32734.7|32760.6|32758.2|32766.1|32763.7|32732.1|32729.7|1712
1616767200000|2021-03-26 14:00:00|32761.1|32758.7|32785.6|32783.2|32797.6|32795.2|32754.6|32752.2|2682
1616767500000|2021-03-26 14:05:00|32786.1|32783.7|32770.1|32767.7|32790.1|32787.7|32767.6|32765.2|1538
1616767800000|2021-03-26 14:10:00|32769.6|32767.2|32802.6|32800.2|32804.6|32802.2|32763.6|32761.2|2116
1616768100000|2021-03-26 14:15:00|32803.1|32800.7|32814.6|32812.2|32816.6|32814.2|32798.1|32795.7|2330
1616768400000|2021-03-26 14:20:00|32814.1|32811.7|32833.1|32830.7|32834.6|32832.2|32809.1|32806.7|2709
1616768700000|2021-03-26 14:25:00|32832.6|32830.2|32847.6|32845.2|32855.6|32853.2|32830.1|32827.7|2145
1616769000000|2021-03-26 14:30:00|32848.1|32845.7|32836.1|32833.7|32866.6|32864.2|32833.1|32830.7|2856
1616769300000|2021-03-26 14:35:00|32835.6|32833.2|32803.6|32801.2|32837.1|32834.7|32795.6|32793.2|2067
1616769600000|2021-03-26 14:40:00|32804.1|32801.7|32806.1|32803.7|32813.6|32811.2|32799.1|32796.7|1652
1616769900000|2021-03-26 14:45:00|32805.6|32803.2|32796.1|32793.7|32818.6|32816.2|32785.6|32783.2|2077
1616770200000|2021-03-26 14:50:00|32796.6|32794.2|32795.6|32793.2|32812.6|32810.2|32789.6|32787.2|1589
1616770500000|2021-03-26 14:55:00|32796.1|32793.7|32777.6|32775.2|32796.1|32793.7|32766.6|32764.2|1801
1616770800000|2021-03-26 15:00:00|32779.1|32776.7|32797.6|32795.2|32799.1|32796.7|32763.6|32761.2|2175
1616771100000|2021-03-26 15:05:00|32798.1|32795.7|32804.1|32801.7|32811.6|32809.2|32792.1|32789.7|1515
1616771400000|2021-03-26 15:10:00|32805.6|32803.2|32754.1|32751.7|32807.1|32804.7|32747.1|32744.7|2419
1616771700000|2021-03-26 15:15:00|32753.1|32750.7|32746.6|32744.2|32758.6|32756.2|32733.1|32730.7|1640
1616772000000|2021-03-26 15:20:00|32746.1|32743.7|32722.1|32719.7|32750.1|32747.7|32719.6|32717.2|1687
1616772300000|2021-03-26 15:25:00|32721.6|32719.2|32750.1|32747.7|32752.1|32749.7|32717.1|32714.7|1890
1616772600000|2021-03-26 15:30:00|32751.1|32748.7|32767.1|32764.7|32773.1|32770.7|32734.1|32731.7|1853
1616772900000|2021-03-26 15:35:00|32766.6|32764.2|32781.1|32778.7|32782.1|32779.7|32763.1|32760.7|1066
1616773200000|2021-03-26 15:40:00|32781.6|32779.2|32784.1|32781.7|32791.1|32788.7|32772.6|32770.2|1096
1616773500000|2021-03-26 15:45:00|32785.1|32782.7|32785.6|32783.2|32792.1|32789.7|32769.6|32767.2|1517
1616773800000|2021-03-26 15:50:00|32786.1|32783.7|32766.1|32763.7|32790.6|32788.2|32758.6|32756.2|927
1616774100000|2021-03-26 15:55:00|32765.6|32763.2|32773.1|32770.7|32789.6|32787.2|32765.1|32762.7|1266
1616774400000|2021-03-26 16:00:00|32774.1|32771.7|32766.6|32764.2|32786.6|32784.2|32763.1|32760.7|1286
1616774700000|2021-03-26 16:05:00|32767.1|32764.7|32766.1|32763.7|32773.1|32770.7|32747.6|32745.2|1165
1616775000000|2021-03-26 16:10:00|32765.6|32763.2|32769.1|32766.7|32773.1|32770.7|32758.1|32755.7|639
1616775300000|2021-03-26 16:15:00|32768.1|32765.7|32780.1|32777.7|32792.6|32790.2|32765.6|32763.2|984
1616775600000|2021-03-26 16:20:00|32779.6|32777.2|32772.6|32770.2|32783.1|32780.7|32765.1|32762.7|674
1616775900000|2021-03-26 16:25:00|32772.1|32769.7|32791.1|32788.7|32792.1|32789.7|32772.1|32769.7|572
1616776200000|2021-03-26 16:30:00|32790.6|32788.2|32813.6|32811.2|32816.6|32814.2|32789.1|32786.7|1008
1616776500000|2021-03-26 16:35:00|32814.1|32811.7|32825.1|32822.7|32826.1|32823.7|32809.1|32806.7|1322
1616776800000|2021-03-26 16:40:00|32824.6|32822.2|32848.1|32845.7|32852.1|32849.7|32824.6|32822.2|1244
1616777100000|2021-03-26 16:45:00|32847.6|32845.2|32861.1|32858.7|32862.1|32859.7|32838.1|32835.7|2040
1616777400000|2021-03-26 16:50:00|32862.1|32859.7|32872.6|32870.2|32875.1|32872.7|32853.6|32851.2|1622
1616777700000|2021-03-26 16:55:00|32872.1|32869.7|32847.1|32844.7|32879.6|32877.2|32845.1|32842.7|1724
1616778000000|2021-03-26 17:00:00|32846.6|32844.2|32853.1|32850.7|32854.6|32852.2|32841.6|32839.2|799
1616778300000|2021-03-26 17:05:00|32852.6|32850.2|32886.6|32884.2|32890.6|32888.2|32852.6|32850.2|1256
1616778600000|2021-03-26 17:10:00|32886.1|32883.7|32859.1|32856.7|32888.6|32886.2|32855.1|32852.7|1105
1616778900000|2021-03-26 17:15:00|32859.6|32857.2|32859.6|32857.2|32870.6|32868.2|32851.1|32848.7|667
1616779200000|2021-03-26 17:20:00|32860.1|32857.7|32860.6|32858.2|32871.1|32868.7|32849.1|32846.7|626
1616779500000|2021-03-26 17:25:00|32861.1|32858.7|32851.6|32849.2|32866.1|32863.7|32847.6|32845.2|682
1616779800000|2021-03-26 17:30:00|32852.1|32849.7|32833.1|32830.7|32859.1|32856.7|32831.1|32828.7|874
1616780100000|2021-03-26 17:35:00|32832.6|32830.2|32802.1|32799.7|32833.6|32831.2|32801.1|32798.7|1379
1616780400000|2021-03-26 17:40:00|32801.6|32799.2|32790.1|32787.7|32806.1|32803.7|32789.1|32786.7|858
1616780700000|2021-03-26 17:45:00|32789.6|32787.2|32754.6|32752.2|32798.1|32795.7|32752.1|32749.7|1488
1616781000000|2021-03-26 17:50:00|32754.1|32751.7|32789.6|32787.2|32790.6|32788.2|32750.1|32747.7|1648
1616781300000|2021-03-26 17:55:00|32789.1|32786.7|32815.7|32813.3|32816.7|32814.3|32781.6|32779.2|899
1616781600000|2021-03-26 18:00:00|32815.2|32812.8|32791.2|32788.8|32818.7|32816.3|32786.7|32784.3|1445
1616781900000|2021-03-26 18:05:00|32791.7|32789.3|32749.7|32747.3|32800.2|32797.8|32748.7|32746.3|1848
1616782200000|2021-03-26 18:10:00|32750.7|32748.3|32721.2|32718.8|32767.2|32764.8|32710.7|32708.3|2225
1616782500000|2021-03-26 18:15:00|32721.7|32719.3|32726.2|32723.8|32726.7|32724.3|32682.7|32680.3|2592
1616782800000|2021-03-26 18:20:00|32726.7|32724.3|32765.2|32762.8|32771.7|32769.3|32718.2|32715.8|1786
1616783100000|2021-03-26 18:25:00|32766.2|32763.8|32773.7|32771.3|32782.7|32780.3|32762.7|32760.3|1656
1616783400000|2021-03-26 18:30:00|32774.2|32771.8|32795.2|32792.8|32796.2|32793.8|32759.7|32757.3|1197
1616783700000|2021-03-26 18:35:00|32794.7|32792.3|32782.7|32780.3|32809.2|32806.8|32770.7|32768.3|1492
1616784000000|2021-03-26 18:40:00|32783.2|32780.8|32765.2|32762.8|32791.2|32788.8|32755.7|32753.3|1108
1616784300000|2021-03-26 18:45:00|32767.2|32764.8|32692.7|32690.3|32772.2|32769.8|32691.7|32689.3|2319
1616784600000|2021-03-26 18:50:00|32693.2|32690.8|32801.2|32798.8|32804.7|32802.3|32687.7|32685.3|2565
1616784900000|2021-03-26 18:55:00|32801.7|32799.3|32823.2|32820.8|32825.7|32823.3|32779.7|32777.3|1774
1616785200000|2021-03-26 19:00:00|32822.2|32819.8|32812.2|32809.8|32825.7|32823.3|32809.7|32807.3|1275
1616785500000|2021-03-26 19:05:00|32814.7|32812.3|32787.7|32785.3|32819.7|32817.3|32782.2|32779.8|1496
1616785800000|2021-03-26 19:10:00|32787.2|32784.8|32810.7|32808.3|32832.7|32830.3|32779.2|32776.8|1851
1616786100000|2021-03-26 19:15:00|32812.2|32809.8|32851.2|32848.8|32851.2|32848.8|32808.2|32805.8|1462
1616786400000|2021-03-26 19:20:00|32851.7|32849.3|32826.2|32823.8|32858.7|32856.3|32824.7|32822.3|1546
1616786700000|2021-03-26 19:25:00|32825.7|32823.3|32839.7|32837.3|32843.7|32841.3|32817.7|32815.3|1107
1616787000000|2021-03-26 19:30:00|32839.2|32836.8|32872.7|32870.3|32873.7|32871.3|32838.7|32836.3|2282
1616787300000|2021-03-26 19:35:00|32871.7|32869.3|32871.2|32868.8|32895.2|32892.8|32855.2|32852.8|1737
1616787600000|2021-03-26 19:40:00|32873.2|32870.8|32878.2|32875.8|32887.2|32884.8|32860.7|32858.3|1196
1616787900000|2021-03-26 19:45:00|32877.7|32875.3|32905.2|32902.8|32909.7|32907.3|32870.2|32867.8|1188
1616788200000|2021-03-26 19:50:00|32911.2|32908.8|32949.2|32946.8|32949.2|32946.8|32894.2|32891.8|2893
1616788500000|2021-03-26 19:55:00|32949.7|32947.3|33067.7|33065.3|33099.7|33097.3|32948.7|32946.3|6567
1616788800000|2021-03-26 20:00:00|33068.9|33064.1|33084.4|33079.6|33085.4|33080.6|33048.4|33043.6|3174
1616789100000|2021-03-26 20:05:00|33090.4|33085.6|33091.9|33087.1|33104.9|33100.1|33077.9|33073.1|1512
1616789400000|2021-03-26 20:10:00|33092.4|33087.6|33097.6|33087.8|33110.4|33105.6|33084.9|33080.1|1720
1616789700000|2021-03-26 20:15:00|33096.7|33086.9|33095.3|33085.5|33104.2|33094.4|33094.3|33084.5|0
1616790000000|2021-03-26 20:20:00|33095.1|33085.3|33088.9|33079.1|33096.1|33086.3|33087.9|33078.1|0
1616790300000|2021-03-26 20:25:00|33088.8|33079|33085.7|33075.9|33089.2|33079.4|33081.5|33071.7|0
1616790600000|2021-03-26 20:30:00|33092.4|33087.6|33076.4|33071.6|33102.4|33097.6|33076.4|33071.6|318
1616790900000|2021-03-26 20:35:00|33075.4|33070.6|33074.4|33069.6|33079.4|33074.6|33066.4|33061.6|294
1616791200000|2021-03-26 20:40:00|33076.4|33071.6|33072.4|33067.6|33076.4|33071.6|33069.4|33064.6|131
1616791500000|2021-03-26 20:45:00|33070.4|33065.6|33081.4|33076.6|33094.4|33089.6|33070.4|33065.6|218
1616791800000|2021-03-26 20:50:00|33082.4|33077.6|33061.4|33056.6|33092.4|33087.6|33057.4|33052.6|742
1616792100000|2021-03-26 20:55:00|33060.4|33055.6|33082.8|33073|33084.4|33079.6|33060.4|33055.6|279
1616968800000|2021-03-28 22:00:00|33064.4|33059.6|33035.4|33030.6|33075.4|33070.6|33029.4|33024.6|746
1616969100000|2021-03-28 22:05:00|33035.9|33031.1|33051.4|33046.6|33052.4|33047.6|33032.9|33028.1|179
1616969400000|2021-03-28 22:10:00|33049.9|33045.1|33059.4|33054.6|33060.4|33055.6|33044.4|33039.6|101
1616969700000|2021-03-28 22:15:00|33056.4|33051.6|33050.4|33045.6|33056.9|33052.1|33037.4|33032.6|142
1616970000000|2021-03-28 22:20:00|33049.9|33045.1|33043.9|33039.1|33050.4|33045.6|33031.9|33027.1|211
1616970300000|2021-03-28 22:25:00|33044.4|33039.6|33048.9|33044.1|33054.4|33049.6|33044.4|33039.6|145
1616970600000|2021-03-28 22:30:00|33049.4|33044.6|33046.4|33041.6|33054.4|33049.6|33039.9|33035.1|136
1616970900000|2021-03-28 22:35:00|33045.9|33041.1|33038.4|33033.6|33048.4|33043.6|33035.4|33030.6|152
1616971200000|2021-03-28 22:40:00|33037.9|33033.1|33053.4|33048.6|33056.9|33052.1|33036.4|33031.6|103
1616971500000|2021-03-28 22:45:00|33053.9|33049.1|33041.4|33036.6|33056.9|33052.1|33040.4|33035.6|141
1616971800000|2021-03-28 22:50:00|33037.4|33032.6|33042.9|33038.1|33047.9|33043.1|33030.4|33025.6|132
1616972100000|2021-03-28 22:55:00|33043.4|33038.6|33035.4|33030.6|33044.4|33039.6|33034.9|33030.1|43
1616972400000|2021-03-28 23:00:00|33035.9|33031.1|33033.4|33028.6|33039.4|33034.6|33031.4|33026.6|63
1616972700000|2021-03-28 23:05:00|33032.9|33028.1|33032.9|33028.1|33036.9|33032.1|33031.4|33026.6|62
1616973000000|2021-03-28 23:10:00|33033.4|33028.6|33030.4|33025.6|33033.4|33028.6|33022.9|33018.1|247
1616973300000|2021-03-28 23:15:00|33028.4|33023.6|33029.9|33025.1|33040.9|33036.1|33027.9|33023.1|174
1616973600000|2021-03-28 23:20:00|33029.4|33024.6|33030.4|33025.6|33034.9|33030.1|33029.4|33024.6|71
1616973900000|2021-03-28 23:25:00|33029.9|33025.1|33017.4|33012.6|33034.4|33029.6|33016.9|33012.1|103
1616974200000|2021-03-28 23:30:00|33017.9|33013.1|33023.4|33018.6|33023.9|33019.1|33012.9|33008.1|249
1616974500000|2021-03-28 23:35:00|33022.9|33018.1|33019.4|33014.6|33024.9|33020.1|33016.9|33012.1|67
1616974800000|2021-03-28 23:40:00|33018.9|33014.1|33016.4|33011.6|33020.9|33016.1|33013.9|33009.1|97
1616975100000|2021-03-28 23:45:00|33016.9|33012.1|33010.4|33005.6|33017.9|33013.1|33008.9|33004.1|216
1616975400000|2021-03-28 23:50:00|33009.9|33005.1|33019.4|33014.6|33019.4|33014.6|33008.9|33004.1|98
1616975700000|2021-03-28 23:55:00|33018.9|33014.1|33006.4|33001.6|33021.9|33017.1|33004.9|33000.1|172
1616976000000|2021-03-29 00:00:00|33005.9|33001.1|33004.4|32999.6|33016.4|33011.6|32995.4|32990.6|498
1616976300000|2021-03-29 00:05:00|33004.9|33000.1|32991.4|32986.6|33005.4|33000.6|32990.9|32986.1|296
1616976600000|2021-03-29 00:10:00|32991.9|32987.1|32982.4|32977.6|32993.9|32989.1|32979.4|32974.6|317
1616976900000|2021-03-29 00:15:00|32982.9|32978.1|32971.9|32967.1|32982.9|32978.1|32958.9|32954.1|485
1616977200000|2021-03-29 00:20:00|32971.4|32966.6|32969.9|32965.1|32987.4|32982.6|32968.9|32964.1|279
1616977500000|2021-03-29 00:25:00|32969.4|32964.6|32967.4|32962.6|32971.9|32967.1|32955.9|32951.1|341
1616977800000|2021-03-29 00:30:00|32966.9|32962.1|32974.4|32969.6|32975.9|32971.1|32957.9|32953.1|266
1616978100000|2021-03-29 00:35:00|32973.9|32969.1|32971.4|32966.6|32980.4|32975.6|32968.9|32964.1|286
1616978400000|2021-03-29 00:40:00|32970.4|32965.6|32965.4|32960.6|32973.9|32969.1|32959.9|32955.1|203
1616978700000|2021-03-29 00:45:00|32964.9|32960.1|32972.4|32967.6|32976.4|32971.6|32961.4|32956.6|194
1616979000000|2021-03-29 00:50:00|32971.4|32966.6|32957.4|32952.6|32971.9|32967.1|32948.9|32944.1|266
1616979300000|2021-03-29 00:55:00|32957.9|32953.1|32957.4|32952.6|32963.9|32959.1|32954.4|32949.6|83
1616979600000|2021-03-29 01:00:00|32956.9|32952.1|32965.4|32960.6|32970.4|32965.6|32949.4|32944.6|193
1616979900000|2021-03-29 01:05:00|32965.9|32961.1|32962.4|32957.6|32972.4|32967.6|32951.9|32947.1|270
1616980200000|2021-03-29 01:10:00|32961.9|32957.1|32955.4|32950.6|32965.9|32961.1|32952.4|32947.6|152
1616980500000|2021-03-29 01:15:00|32954.9|32950.1|32953.4|32948.6|32960.4|32955.6|32942.9|32938.1|324
1616980800000|2021-03-29 01:20:00|32953.9|32949.1|32952.4|32947.6|32957.4|32952.6|32941.9|32937.1|150
1616981100000|2021-03-29 01:25:00|32951.9|32947.1|32954.4|32949.6|32962.4|32957.6|32949.9|32945.1|229
1616981400000|2021-03-29 01:30:00|32954.9|32950.1|32960.4|32955.6|32963.4|32958.6|32948.4|32943.6|166
1616981700000|2021-03-29 01:35:00|32959.9|32955.1|32948.4|32943.6|32960.4|32955.6|32946.9|32942.1|208
1616982000000|2021-03-29 01:40:00|32947.9|32943.1|32971.9|32967.1|32972.9|32968.1|32946.9|32942.1|303
1616982300000|2021-03-29 01:45:00|32971.4|32966.6|32979.4|32974.6|32984.9|32980.1|32965.9|32961.1|484
1616982600000|2021-03-29 01:50:00|32978.9|32974.1|32974.4|32969.6|32984.9|32980.1|32972.9|32968.1|156
1616982900000|2021-03-29 01:55:00|32974.9|32970.1|32980.4|32975.6|32982.4|32977.6|32971.9|32967.1|145
1616983200000|2021-03-29 02:00:00|32979.9|32975.1|32984.4|32979.6|32985.9|32981.1|32968.4|32963.6|207
1616983500000|2021-03-29 02:05:00|32983.9|32979.1|33003.9|32999.1|33004.4|32999.6|32978.4|32973.6|284
1616983800000|2021-03-29 02:10:00|33003.4|32998.6|32990.4|32985.6|33005.9|33001.1|32988.9|32984.1|268
1616984100000|2021-03-29 02:15:00|32990.9|32986.1|32981.9|32977.1|32993.4|32988.6|32981.9|32977.1|142
1616984400000|2021-03-29 02:20:00|32981.4|32976.6|32985.4|32980.6|32991.9|32987.1|32979.9|32975.1|217
1616984700000|2021-03-29 02:25:00|32985.9|32981.1|32981.9|32977.1|32990.9|32986.1|32978.9|32974.1|152
1616985000000|2021-03-29 02:30:00|32982.4|32977.6|32972.4|32967.6|32987.4|32982.6|32969.9|32965.1|257
1616985300000|2021-03-29 02:35:00|32971.9|32967.1|32970.4|32965.6|32972.9|32968.1|32964.9|32960.1|142
1616985600000|2021-03-29 02:40:00|32970.9|32966.1|32981.9|32977.1|32983.4|32978.6|32967.9|32963.1|165
1616985900000|2021-03-29 02:45:00|32981.4|32976.6|32973.4|32968.6|32983.9|32979.1|32969.4|32964.6|76
1616986200000|2021-03-29 02:50:00|32973.9|32969.1|32961.4|32956.6|32977.4|32972.6|32961.4|32956.6|130
1616986500000|2021-03-29 02:55:00|32961.9|32957.1|32966.4|32961.6|32967.4|32962.6|32954.9|32950.1|121
1616986800000|2021-03-29 03:00:00|32966.9|32962.1|32964.4|32959.6|32970.4|32965.6|32957.9|32953.1|101
1616987100000|2021-03-29 03:05:00|32963.9|32959.1|32960.4|32955.6|32967.4|32962.6|32960.4|32955.6|95
1616987400000|2021-03-29 03:10:00|32959.9|32955.1|32940.4|32935.6|32965.4|32960.6|32938.9|32934.1|192
1616987700000|2021-03-29 03:15:00|32940.9|32936.1|32950.4|32945.6|32957.4|32952.6|32940.4|32935.6|130
1616988000000|2021-03-29 03:20:00|32949.9|32945.1|32951.4|32946.6|32958.9|32954.1|32944.9|32940.1|122
1616988300000|2021-03-29 03:25:00|32951.9|32947.1|32959.9|32955.1|32961.4|32956.6|32949.9|32945.1|89
1616988600000|2021-03-29 03:30:00|32959.4|32954.6|32957.4|32952.6|32960.4|32955.6|32948.9|32944.1|68
1616988900000|2021-03-29 03:35:00|32956.9|32952.1|32960.4|32955.6|32961.9|32957.1|32954.4|32949.6|45
1616989200000|2021-03-29 03:40:00|32959.9|32955.1|32969.4|32964.6|32969.4|32964.6|32959.4|32954.6|130
1616989500000|2021-03-29 03:45:00|32968.9|32964.1|32967.4|32962.6|32973.4|32968.6|32962.9|32958.1|93
1616989800000|2021-03-29 03:50:00|32966.9|32962.1|32979.4|32974.6|32981.9|32977.1|32965.4|32960.6|97
1616990100000|2021-03-29 03:55:00|32978.9|32974.1|32984.4|32979.6|32985.9|32981.1|32972.9|32968.1|248
1616990400000|2021-03-29 04:00:00|32983.9|32979.1|32982.9|32978.1|32989.4|32984.6|32980.9|32976.1|93
1616990700000|2021-03-29 04:05:00|32983.4|32978.6|32971.9|32967.1|32987.4|32982.6|32964.4|32959.6|275
1616991000000|2021-03-29 04:10:00|32971.4|32966.6|32974.4|32969.6|32978.4|32973.6|32969.4|32964.6|104
1616991300000|2021-03-29 04:15:00|32973.9|32969.1|32972.4|32967.6|32976.4|32971.6|32966.4|32961.6|112
1616991600000|2021-03-29 04:20:00|32971.9|32967.1|32965.4|32960.6|32975.4|32970.6|32958.9|32954.1|73
1616991900000|2021-03-29 04:25:00|32965.9|32961.1|32963.4|32958.6|32968.9|32964.1|32958.9|32954.1|68
1616992200000|2021-03-29 04:30:00|32963.9|32959.1|32972.4|32967.6|32974.4|32969.6|32954.9|32950.1|210
1616992500000|2021-03-29 04:35:00|32971.9|32967.1|32971.4|32966.6|32972.4|32967.6|32962.9|32958.1|77
1616992800000|2021-03-29 04:40:00|32970.9|32966.1|32968.4|32963.6|32971.4|32966.6|32965.9|32961.1|38
1616993100000|2021-03-29 04:45:00|32967.9|32963.1|32971.9|32967.1|32974.4|32969.6|32960.4|32955.6|164
1616993400000|2021-03-29 04:50:00|32971.4|32966.6|32973.9|32969.1|32974.9|32970.1|32967.4|32962.6|66
1616993700000|2021-03-29 04:55:00|32973.4|32968.6|32971.4|32966.6|32975.9|32971.1|32969.4|32964.6|53
1616994000000|2021-03-29 05:00:00|32970.9|32966.1|32958.4|32953.6|32974.9|32970.1|32953.4|32948.6|261
1616994300000|2021-03-29 05:05:00|32958.9|32954.1|32924.4|32919.6|32958.9|32954.1|32920.9|32916.1|549
1616994600000|2021-03-29 05:10:00|32923.9|32919.1|32901.4|32896.6|32927.4|32922.6|32894.9|32890.1|784
1616994900000|2021-03-29 05:15:00|32901.9|32897.1|32893.9|32889.1|32906.9|32902.1|32890.4|32885.6|402
1616995200000|2021-03-29 05:20:00|32893.4|32888.6|32902.4|32897.6|32902.9|32898.1|32883.4|32878.6|392
1616995500000|2021-03-29 05:25:00|32901.4|32896.6|32907.4|32902.6|32909.4|32904.6|32897.4|32892.6|192
1616995800000|2021-03-29 05:30:00|32907.9|32903.1|32912.4|32907.6|32916.9|32912.1|32900.4|32895.6|245
1616996100000|2021-03-29 05:35:00|32911.9|32907.1|32893.4|32888.6|32912.4|32907.6|32892.4|32887.6|284
1616996400000|2021-03-29 05:40:00|32894.4|32889.6|32893.9|32889.1|32895.9|32891.1|32871.9|32867.1|526
1616996700000|2021-03-29 05:45:00|32894.4|32889.6|32899.9|32895.1|32899.9|32895.1|32888.4|32883.6|310
1616997000000|2021-03-29 05:50:00|32900.4|32895.6|32918.9|32914.1|32921.9|32917.1|32897.9|32893.1|293
1616997300000|2021-03-29 05:55:00|32919.4|32914.6|32924.4|32919.6|32931.9|32927.1|32913.4|32908.6|270
1616997600000|2021-03-29 06:00:00|32923.8|32920.2|32913.8|32910.2|32932.8|32929.2|32911.8|32908.2|432
1616997900000|2021-03-29 06:05:00|32914.3|32910.7|32925.8|32922.2|32927.8|32924.2|32897.3|32893.7|318
1616998200000|2021-03-29 06:10:00|32925.3|32921.7|32887.3|32883.7|32925.8|32922.2|32885.8|32882.2|350
1616998500000|2021-03-29 06:15:00|32888.3|32884.7|32916.8|32913.2|32919.3|32915.7|32888.3|32884.7|244
1616998800000|2021-03-29 06:20:00|32916.3|32912.7|32928.8|32925.2|32933.8|32930.2|32915.8|32912.2|262
1616999100000|2021-03-29 06:25:00|32929.3|32925.7|32933.8|32930.2|32939.8|32936.2|32926.8|32923.2|283
1616999400000|2021-03-29 06:30:00|32934.3|32930.7|32944.3|32940.7|32946.8|32943.2|32932.3|32928.7|185
1616999700000|2021-03-29 06:35:00|32944.8|32941.2|32937.8|32934.2|32944.8|32941.2|32933.3|32929.7|122
1617000000000|2021-03-29 06:40:00|32937.3|32933.7|32946.8|32943.2|32950.8|32947.2|32936.8|32933.2|302
1617000300000|2021-03-29 06:45:00|32947.3|32943.7|32945.8|32942.2|32951.3|32947.7|32942.3|32938.7|162
1617000600000|2021-03-29 06:50:00|32946.3|32942.7|32956.8|32953.2|32958.8|32955.2|32944.3|32940.7|168
1617000900000|2021-03-29 06:55:00|32957.3|32953.7|32941.8|32938.2|32958.3|32954.7|32941.8|32938.2|191
1617001200000|2021-03-29 07:00:00|32942.8|32939.2|32978.3|32974.7|32979.8|32976.2|32938.3|32934.7|923
1617001500000|2021-03-29 07:05:00|32977.8|32974.2|32998.8|32995.2|33014.8|33011.2|32977.8|32974.2|1110
1617001800000|2021-03-29 07:10:00|32999.3|32995.7|33015.8|33012.2|33020.3|33016.7|32998.3|32994.7|1161
1617002100000|2021-03-29 07:15:00|33016.3|33012.7|32971.3|32967.7|33018.3|33014.7|32968.3|32964.7|737
1617002400000|2021-03-29 07:20:00|32970.8|32967.2|32964.8|32961.2|32988.3|32984.7|32954.8|32951.2|524
1617002700000|2021-03-29 07:25:00|32965.3|32961.7|32966.3|32962.7|32966.3|32962.7|32950.3|32946.7|502
1617003000000|2021-03-29 07:30:00|32965.3|32961.7|32946.3|32942.7|32978.8|32975.2|32943.3|32939.7|454
1617003300000|2021-03-29 07:35:00|32946.8|32943.2|32942.8|32939.2|32954.8|32951.2|32922.8|32919.2|743
1617003600000|2021-03-29 07:40:00|32942.3|32938.7|32947.3|32943.7|32950.8|32947.2|32935.8|32932.2|538
1617003900000|2021-03-29 07:45:00|32946.8|32943.2|32956.8|32953.2|32956.8|32953.2|32927.3|32923.7|396
1617004200000|2021-03-29 07:50:00|32957.3|32953.7|32966.8|32963.2|32970.3|32966.7|32955.3|32951.7|327
1617004500000|2021-03-29 07:55:00|32966.3|32962.7|32943.8|32940.2|32972.8|32969.2|32941.8|32938.2|793
1617004800000|2021-03-29 08:00:00|32944.3|32940.7|32928.3|32924.7|32944.3|32940.7|32922.3|32918.7|768
1617005100000|2021-03-29 08:05:00|32927.8|32924.2|32922.8|32919.2|32928.3|32924.7|32912.8|32909.2|230
1617005400000|2021-03-29 08:10:00|32922.3|32918.7|32916.8|32913.2|32928.8|32925.2|32914.3|32910.7|236
1617005700000|2021-03-29 08:15:00|32917.3|32913.7|32893.3|32889.7|32919.3|32915.7|32890.8|32887.2|825
1617006000000|2021-03-29 08:20:00|32893.8|32890.2|32903.3|32899.7|32912.8|32909.2|32893.3|32889.7|707
1617006300000|2021-03-29 08:25:00|32902.8|32899.2|32926.3|32922.7|32926.8|32923.2|32898.8|32895.2|300
1617006600000|2021-03-29 08:30:00|32925.8|32922.2|32917.8|32914.2|32929.8|32926.2|32914.3|32910.7|177
1617006900000|2021-03-29 08:35:00|32917.3|32913.7|32906.8|32903.2|32923.3|32919.7|32895.8|32892.2|214
1617007200000|2021-03-29 08:40:00|32906.3|32902.7|32917.8|32914.2|32922.3|32918.7|32902.8|32899.2|258
1617007500000|2021-03-29 08:45:00|32917.3|32913.7|32915.8|32912.2|32922.8|32919.2|32903.8|32900.2|225
1617007800000|2021-03-29 08:50:00|32915.3|32911.7|32917.8|32914.2|32922.8|32919.2|32908.8|32905.2|269
1617008100000|2021-03-29 08:55:00|32918.3|32914.7|32898.8|32895.2|32918.8|32915.2|32892.3|32888.7|232
1617008400000|2021-03-29 09:00:00|32898.3|32894.7|32898.8|32895.2|32900.3|32896.7|32886.3|32882.7|234
1617008700000|2021-03-29 09:05:00|32898.3|32894.7|32898.3|32894.7|32904.8|32901.2|32892.8|32889.2|292
1617009000000|2021-03-29 09:10:00|32897.8|32894.2|32910.3|32906.7|32912.3|32908.7|32890.8|32887.2|468
1617009300000|2021-03-29 09:15:00|32909.8|32906.2|32912.8|32909.2|32915.3|32911.7|32902.8|32899.2|239
1617009600000|2021-03-29 09:20:00|32913.3|32909.7|32921.8|32918.2|32925.3|32921.7|32908.8|32905.2|223
1617009900000|2021-03-29 09:25:00|32921.3|32917.7|32909.8|32906.2|32925.3|32921.7|32908.8|32905.2|105
1617010200000|2021-03-29 09:30:00|32910.3|32906.7|32910.8|32907.2|32918.3|32914.7|32906.3|32902.7|181
1617010500000|2021-03-29 09:35:00|32910.3|32906.7|32917.8|32914.2|32918.3|32914.7|32904.8|32901.2|144
1617010800000|2021-03-29 09:40:00|32917.3|32913.7|32917.3|32913.7|32923.3|32919.7|32914.3|32910.7|191
1617011100000|2021-03-29 09:45:00|32916.8|32913.2|32922.3|32918.7|32923.8|32920.2|32914.3|32910.7|174
1617011400000|2021-03-29 09:50:00|32921.3|32917.7|32932.8|32929.2|32936.3|32932.7|32920.3|32916.7|262
1617011700000|2021-03-29 09:55:00|32932.3|32928.7|32943.8|32940.2|32944.8|32941.2|32931.3|32927.7|481
1617012000000|2021-03-29 10:00:00|32943.3|32939.7|32928.8|32925.2|32946.8|32943.2|32926.3|32922.7|471
1617012300000|2021-03-29 10:05:00|32928.3|32924.7|32936.3|32932.7|32939.8|32936.2|32925.8|32922.2|224
1617012600000|2021-03-29 10:10:00|32936.8|32933.2|32948.8|32945.2|32950.3|32946.7|32929.8|32926.2|260
1617012900000|2021-03-29 10:15:00|32948.3|32944.7|32947.3|32943.7|32951.8|32948.2|32939.8|32936.2|246
1617013200000|2021-03-29 10:20:00|32946.8|32943.2|32947.8|32944.2|32949.3|32945.7|32942.8|32939.2|156
1617013500000|2021-03-29 10:25:00|32948.3|32944.7|32950.8|32947.2|32955.8|32952.2|32941.8|32938.2|176
1617013800000|2021-03-29 10:30:00|32951.3|32947.7|32950.3|32946.7|32951.8|32948.2|32940.8|32937.2|179
1617014100000|2021-03-29 10:35:00|32950.8|32947.2|32957.3|32953.7|32958.3|32954.7|32948.8|32945.2|189
1617014400000|2021-03-29 10:40:00|32956.8|32953.2|32958.3|32954.7|32960.3|32956.7|32955.3|32951.7|207
1617014700000|2021-03-29 10:45:00|32957.8|32954.2|32962.8|32959.2|32964.3|32960.7|32957.3|32953.7|355
1617015000000|2021-03-29 10:50:00|32963.3|32959.7|32960.3|32956.7|32966.8|32963.2|32957.3|32953.7|231
1617015300000|2021-03-29 10:55:00|32959.8|32956.2|32933.8|32930.2|32959.8|32956.2|32932.8|32929.2|271
1617015600000|2021-03-29 11:00:00|32934.8|32931.2|32962.8|32959.2|32962.8|32959.2|32933.8|32930.2|606
1617015900000|2021-03-29 11:05:00|32962.3|32958.7|32968.8|32965.2|32971.3|32967.7|32962.3|32958.7|268
1617016200000|2021-03-29 11:10:00|32969.3|32965.7|32956.8|32953.2|32971.8|32968.2|32954.8|32951.2|232
1617016500000|2021-03-29 11:15:00|32957.3|32953.7|32955.8|32952.2|32960.3|32956.7|32953.3|32949.7|160
1617016800000|2021-03-29 11:20:00|32955.3|32951.7|32958.3|32954.7|32959.8|32956.2|32950.3|32946.7|100
1617017100000|2021-03-29 11:25:00|32957.8|32954.2|32958.8|32955.2|32967.3|32963.7|32957.3|32953.7|127
1617017400000|2021-03-29 11:30:00|32959.3|32955.7|32961.8|32958.2|32962.3|32958.7|32950.8|32947.2|246
1617017700000|2021-03-29 11:35:00|32961.3|32957.7|32923.8|32920.2|32965.3|32961.7|32920.3|32916.7|587
1617018000000|2021-03-29 11:40:00|32924.3|32920.7|32936.8|32933.2|32944.3|32940.7|32924.3|32920.7|432
1617018300000|2021-03-29 11:45:00|32936.3|32932.7|32924.8|32921.2|32940.3|32936.7|32914.8|32911.2|339
1617018600000|2021-03-29 11:50:00|32924.3|32920.7|32922.3|32918.7|32931.8|32928.2|32914.8|32911.2|387
1617018900000|2021-03-29 11:55:00|32921.8|32918.2|32913.3|32909.7|32924.8|32921.2|32907.8|32904.2|315
1617019200000|2021-03-29 12:00:00|32913.8|32910.2|32919.3|32915.7|32926.3|32922.7|32913.3|32909.7|518
1617019500000|2021-03-29 12:05:00|32919.8|32916.2|32927.8|32924.2|32929.8|32926.2|32916.3|32912.7|476
1617019800000|2021-03-29 12:10:00|32928.3|32924.7|32935.8|32932.2|32939.8|32936.2|32922.8|32919.2|218
1617020100000|2021-03-29 12:15:00|32936.3|32932.7|32925.8|32922.2|32937.3|32933.7|32925.3|32921.7|229
1617020400000|2021-03-29 12:20:00|32926.3|32922.7|32925.3|32921.7|32932.3|32928.7|32922.8|32919.2|207
1617020700000|2021-03-29 12:25:00|32925.8|32922.2|32900.8|32897.2|32928.8|32925.2|32892.8|32889.2|520
1617021000000|2021-03-29 12:30:00|32901.3|32897.7|32892.3|32888.7|32901.3|32897.7|32876.3|32872.7|615
1617021300000|2021-03-29 12:35:00|32892.8|32889.2|32894.3|32890.7|32897.3|32893.7|32882.8|32879.2|336
1617021600000|2021-03-29 12:40:00|32893.8|32890.2|32893.8|32890.2|32899.3|32895.7|32889.8|32886.2|235
1617021900000|2021-03-29 12:45:00|32894.3|32890.7|32894.3|32890.7|32897.8|32894.2|32881.3|32877.7|437
1617022200000|2021-03-29 12:50:00|32894.8|32891.2|32904.8|32901.2|32909.3|32905.7|32894.3|32890.7|375
1617022500000|2021-03-29 12:55:00|32904.3|32900.7|32913.3|32909.7|32913.8|32910.2|32903.3|32899.7|326
1617022800000|2021-03-29 13:00:00|32913.8|32910.2|32915.8|32912.2|32923.3|32919.7|32906.8|32903.2|402
1617023100000|2021-03-29 13:05:00|32916.3|32912.7|32926.8|32923.2|32927.3|32923.7|32905.8|32902.2|505
1617023400000|2021-03-29 13:10:00|32927.3|32923.7|32906.8|32903.2|32927.3|32923.7|32901.8|32898.2|412
1617023700000|2021-03-29 13:15:00|32906.3|32902.7|32903.3|32899.7|32911.8|32908.2|32901.8|32898.2|560
1617024000000|2021-03-29 13:20:00|32903.8|32900.2|32914.3|32910.7|32918.3|32914.7|32901.3|32897.7|554
1617024300000|2021-03-29 13:25:00|32913.3|32909.7|32938.3|32934.7|32940.3|32936.7|32910.8|32907.2|773
1617024600000|2021-03-29 13:30:00|32937.7|32935.3|33013.2|33010.8|33024.7|33022.3|32932.7|32930.3|5724
1617024900000|2021-03-29 13:35:00|33015.7|33013.3|33077.7|33075.3|33080.7|33078.3|33015.7|33013.3|4259
1617025200000|2021-03-29 13:40:00|33078.2|33075.8|33072.7|33070.3|33099.7|33097.3|33065.7|33063.3|4192
1617025500000|2021-03-29 13:45:00|33073.2|33070.8|33026.2|33023.8|33084.2|33081.8|33017.7|33015.3|3711
1617025800000|2021-03-29 13:50:00|33026.7|33024.3|33032.7|33030.3|33051.2|33048.8|33006.2|33003.8|2458
1617026100000|2021-03-29 13:55:00|33032.2|33029.8|33027.2|33024.8|33045.7|33043.3|33011.2|33008.8|2438
1617026400000|2021-03-29 14:00:00|33027.7|33025.3|33088.2|33085.8|33091.2|33088.8|32997.7|32995.3|3559
1617026700000|2021-03-29 14:05:00|33087.7|33085.3|33042.7|33040.3|33091.2|33088.8|33035.2|33032.8|2928
1617027000000|2021-03-29 14:10:00|33045.2|33042.8|33059.9|33057.5|33072.4|33070|33029.9|33027.5|2727
1617027300000|2021-03-29 14:15:00|33056.9|33054.5|33044.9|33042.5|33058.9|33056.5|33028.4|33026|2076
1617027600000|2021-03-29 14:20:00|33045.4|33043|32991.4|32989|33045.4|33043|32985.4|32983|4052
1617027900000|2021-03-29 14:25:00|32995.9|32993.5|32972.9|32970.5|33026.4|33024|32972.9|32970.5|2822
1617028200000|2021-03-29 14:30:00|32972.4|32970|32943.9|32941.5|32992.9|32990.5|32942.9|32940.5|2812
1617028500000|2021-03-29 14:35:00|32943.4|32941|32986.4|32984|33008.9|33006.5|32938.9|32936.5|2858
1617028800000|2021-03-29 14:40:00|32985.9|32983.5|32954.4|32952|32988.4|32986|32947.4|32945|2134
1617029100000|2021-03-29 14:45:00|32953.4|32951|32949.4|32947|32970.9|32968.5|32932.9|32930.5|1951
1617029400000|2021-03-29 14:50:00|32949.9|32947.5|32911.9|32909.5|32968.9|32966.5|32911.4|32909|2487
1617029700000|2021-03-29 14:55:00|32912.4|32910|32935.9|32933.5|32955.4|32953|32906.9|32904.5|1940
1617030000000|2021-03-29 15:00:00|32935.4|32933|32959.9|32957.5|32962.9|32960.5|32914.9|32912.5|2264
1617030300000|2021-03-29 15:05:00|32959.4|32957|32936.4|32934|32959.4|32957|32915.4|32913|1813
1617030600000|2021-03-29 15:10:00|32937.4|32935|32932.4|32930|32958.4|32956|32912.4|32910|1676
1617030900000|2021-03-29 15:15:00|32931.9|32929.5|32933.4|32931|32954.9|32952.5|32924.9|32922.5|1608
1617031200000|2021-03-29 15:20:00|32933.9|32931.5|32957.4|32955|32970.4|32968|32921.4|32919|1870
1617031500000|2021-03-29 15:25:00|32958.4|32956|32988.9|32986.5|32992.9|32990.5|32956.9|32954.5|2568
1617031800000|2021-03-29 15:30:00|32989.4|32987|32996.9|32994.5|33002.9|33000.5|32971.4|32969|1967
1617032100000|2021-03-29 15:35:00|32997.4|32995|32990.9|32988.5|33005.9|33003.5|32986.4|32984|1279
1617032400000|2021-03-29 15:40:00|32990.4|32988|33005.4|33003|33010.9|33008.5|32986.4|32984|1192
1617032700000|2021-03-29 15:45:00|33004.9|33002.5|33001.9|32999.5|33017.4|33015|32999.9|32997.5|1243
1617033000000|2021-03-29 15:50:00|33002.4|33000|33018.9|33016.5|33027.9|33025.5|32991.9|32989.5|1970
1617033300000|2021-03-29 15:55:00|33019.4|33017|33035.9|33033.5|33044.9|33042.5|33018.9|33016.5|1263
1617033600000|2021-03-29 16:00:00|33035.4|33033|33033.9|33031.5|33048.9|33046.5|33032.9|33030.5|990
1617033900000|2021-03-29 16:05:00|33033.4|33031|32996.9|32994.5|33035.9|33033.5|32991.4|32989|1668
1617034200000|2021-03-29 16:10:00|32996.4|32994|32987.4|32985|33003.9|33001.5|32961.9|32959.5|1949
1617034500000|2021-03-29 16:15:00|32986.9|32984.5|32976.4|32974|32989.9|32987.5|32968.9|32966.5|988
1617034800000|2021-03-29 16:20:00|32978.4|32976|32985.4|32983|32993.9|32991.5|32971.4|32969|799
1617035100000|2021-03-29 16:25:00|32984.9|32982.5|33040.4|33038|33043.4|33041|32984.4|32982|1272
1617035400000|2021-03-29 16:30:00|33039.9|33037.5|33065.4|33063|33065.9|33063.5|33026.9|33024.5|959
1617035700000|2021-03-29 16:35:00|33065.9|33063.5|33086.9|33084.5|33101.9|33099.5|33065.9|33063.5|1480
1617036000000|2021-03-29 16:40:00|33086.6|33084.2|33106.6|33104.2|33115.1|33112.7|33077.6|33075.2|1840
1617036300000|2021-03-29 16:45:00|33107.6|33105.2|33099.6|33097.2|33112.1|33109.7|33087.6|33085.2|1436
1617036600000|2021-03-29 16:50:00|33100.1|33097.7|33126.1|33123.7|33126.1|33123.7|33081.6|33079.2|1411
1617036900000|2021-03-29 16:55:00|33125.6|33123.2|33125.1|33122.7|33134.6|33132.2|33116.6|33114.2|1286
1617037200000|2021-03-29 17:00:00|33125.6|33123.2|33160.1|33157.7|33172.6|33170.2|33125.1|33122.7|1705
1617037500000|2021-03-29 17:05:00|33159.6|33157.2|33140.6|33138.2|33181.6|33179.2|33139.6|33137.2|2001
1617037800000|2021-03-29 17:10:00|33140.1|33137.7|33145.1|33142.7|33166.1|33163.7|33133.6|33131.2|1002
1617038100000|2021-03-29 17:15:00|33146.6|33144.2|33136.6|33134.2|33150.1|33147.7|33134.6|33132.2|554
1617038400000|2021-03-29 17:20:00|33137.1|33134.7|33121.1|33118.7|33146.6|33144.2|33116.6|33114.2|862
1617038700000|2021-03-29 17:25:00|33121.6|33119.2|33119.1|33116.7|33126.1|33123.7|33105.1|33102.7|942
1617039000000|2021-03-29 17:30:00|33118.6|33116.2|33184.6|33182.2|33188.1|33185.7|33109.6|33107.2|1426
1617039300000|2021-03-29 17:35:00|33185.6|33183.2|33145.1|33142.7|33188.1|33185.7|33139.1|33136.7|932
1617039600000|2021-03-29 17:40:00|33146.1|33143.7|33135.6|33133.2|33150.6|33148.2|33133.6|33131.2|916
1617039900000|2021-03-29 17:45:00|33135.1|33132.7|33150.1|33147.7|33165.1|33162.7|33119.6|33117.2|1033
1617040200000|2021-03-29 17:50:00|33150.6|33148.2|33139.6|33137.2|33169.1|33166.7|33137.6|33135.2|774
1617040500000|2021-03-29 17:55:00|33139.1|33136.7|33118.6|33116.2|33143.6|33141.2|33114.6|33112.2|1153
1617040800000|2021-03-29 18:00:00|33119.1|33116.7|33122.1|33119.7|33135.6|33133.2|33097.6|33095.2|1206
1617041100000|2021-03-29 18:05:00|33121.6|33119.2|33152.1|33149.7|33153.1|33150.7|33120.6|33118.2|919
1617041400000|2021-03-29 18:10:00|33151.6|33149.2|33158.1|33155.7|33160.6|33158.2|33108.1|33105.7|1287
1617041700000|2021-03-29 18:15:00|33157.6|33155.2|33130.6|33128.2|33158.6|33156.2|33117.1|33114.7|1024
1617042000000|2021-03-29 18:20:00|33130.1|33127.7|33148.6|33146.2|33153.6|33151.2|33125.6|33123.2|1111
1617042300000|2021-03-29 18:25:00|33149.1|33146.7|33142.1|33139.7|33153.6|33151.2|33126.1|33123.7|706
1617042600000|2021-03-29 18:30:00|33141.6|33139.2|33129.6|33127.2|33147.6|33145.2|33105.6|33103.2|1232
1617042900000|2021-03-29 18:35:00|33128.6|33126.2|33124.1|33121.7|33140.6|33138.2|33109.1|33106.7|627
1617043200000|2021-03-29 18:40:00|33125.1|33122.7|33152.1|33149.7|33163.6|33161.2|33119.1|33116.7|947
1617043500000|2021-03-29 18:45:00|33151.6|33149.2|33186.1|33183.7|33202.6|33200.2|33147.6|33145.2|1526
1617043800000|2021-03-29 18:50:00|33186.6|33184.2|33182.1|33179.7|33197.6|33195.2|33160.1|33157.7|1167
1617044100000|2021-03-29 18:55:00|33182.6|33180.2|33165.6|33163.2|33183.6|33181.2|33137.1|33134.7|1278
1617044400000|2021-03-29 19:00:00|33166.1|33163.7|33196.6|33194.2|33204.1|33201.7|33166.1|33163.7|1581
1617044700000|2021-03-29 19:05:00|33197.1|33194.7|33201.1|33198.7|33209.6|33207.2|33186.1|33183.7|1114
1617045000000|2021-03-29 19:10:00|33200.6|33198.2|33209.6|33207.2|33218.6|33216.2|33187.6|33185.2|1257
1617045300000|2021-03-29 19:15:00|33210.1|33207.7|33216.1|33213.7|33230.6|33228.2|33209.6|33207.2|976
1617045600000|2021-03-29 19:20:00|33214.6|33212.2|33245.1|33242.7|33245.1|33242.7|33212.1|33209.7|1252
1617045900000|2021-03-29 19:25:00|33244.6|33242.2|33253.1|33250.7|33261.1|33258.7|33232.1|33229.7|1374
1617046200000|2021-03-29 19:30:00|33252.6|33250.2|33218.6|33216.2|33254.6|33252.2|33217.6|33215.2|1193
1617046500000|2021-03-29 19:35:00|33218.1|33215.7|33239.6|33237.2|33246.1|33243.7|33217.1|33214.7|795
1617046800000|2021-03-29 19:40:00|33239.1|33236.7|33189.6|33187.2|33240.1|33237.7|33183.6|33181.2|1288
1617047100000|2021-03-29 19:45:00|33188.1|33185.7|33184.6|33182.2|33223.1|33220.7|33172.1|33169.7|1604
1617047400000|2021-03-29 19:50:00|33185.1|33182.7|33166.6|33164.2|33201.6|33199.2|33157.6|33155.2|2210
1617047700000|2021-03-29 19:55:00|33168.1|33165.7|33181.6|33179.2|33190.1|33187.7|33140.6|33138.2|4116
1617048000000|2021-03-29 20:00:00|33181.1|33178.7|33171.8|33167|33189.3|33184.5|33165.8|33161|1499
1617048300000|2021-03-29 20:05:00|33170.8|33166|33183.8|33179|33188.3|33183.5|33168.8|33164|390
1617048600000|2021-03-29 20:10:00|33183.3|33178.5|33191.6|33181.8|33194.8|33190|33180.8|33176|481
1617048900000|2021-03-29 20:15:00|33191.8|33182|33191.3|33181.5|33195.9|33186.1|33191.1|33181.3|2
1617049200000|2021-03-29 20:20:00|33191.6|33181.8|33194.7|33184.9|33194.8|33185|33191|33181.2|0
1617049500000|2021-03-29 20:25:00|33194.8|33185|33194.6|33184.8|33195.5|33185.7|33193.7|33183.9|0
1617049800000|2021-03-29 20:30:00|33188.8|33179|33190.8|33186|33194.8|33190|33184.6|33174.8|91
1617050100000|2021-03-29 20:35:00|33191.8|33187|33197.8|33193|33197.8|33193|33187.8|33183|67
1617050400000|2021-03-29 20:40:00|33198.8|33194|33194.8|33190|33198.8|33194|33188.8|33184|59
1617050700000|2021-03-29 20:45:00|33192.8|33188|33189.8|33185|33197.8|33193|33188.8|33184|90
1617051000000|2021-03-29 20:50:00|33188.8|33184|33179.8|33175|33189.8|33185|33179.8|33175|159
1617051300000|2021-03-29 20:55:00|33178.8|33174|33189|33179.2|33189|33179.2|33174.8|33170|119
1617051600000|2021-03-29 21:00:00|33188.4|33178.6|33183.4|33173.6|33189.6|33179.8|33183.4|33173.6|0
1617051900000|2021-03-29 21:05:00|33186.4|33176.6|33187.5|33177.7|33187.6|33177.8|33181.4|33171.6|0
1617052200000|2021-03-29 21:10:00|33187.6|33177.8|33183.9|33174.1|33187.9|33178.1|33181.7|33171.9|0
1617052500000|2021-03-29 21:15:00|33184.8|33175|33185.2|33175.4|33189.2|33179.4|33181.8|33172|0
1617052800000|2021-03-29 21:20:00|33185.5|33175.7|33189.6|33179.8|33189.6|33179.8|33181.3|33171.5|0
1617053100000|2021-03-29 21:25:00|33192.1|33182.3|33211.8|33202|33212.2|33202.4|33189.7|33179.9|0
1617053400000|2021-03-29 21:30:00|33211.9|33202.1|33205.3|33195.5|33212.9|33203.1|33205.1|33195.3|0
1617053700000|2021-03-29 21:35:00|33205.6|33195.8|33204|33194.2|33206.2|33196.4|33204|33194.2|0
1617054000000|2021-03-29 21:40:00|33203.4|33193.6|33207|33197.2|33207.4|33197.6|33202|33192.2|0
1617054300000|2021-03-29 21:45:00|33206.7|33196.9|33205.5|33195.7|33207.4|33197.6|33205.1|33195.3|0
1617054600000|2021-03-29 21:50:00|33205.2|33195.4|33202.8|33193|33205.2|33195.4|33201.7|33191.9|0
1617054900000|2021-03-29 21:55:00|33203.4|33193.6|33200.5|33190.7|33204.6|33194.8|33200.5|33190.7|0
1617055200000|2021-03-29 22:00:00|33216.8|33212|33217.8|33213|33219.3|33214.5|33191.8|33187|207
1617055500000|2021-03-29 22:05:00|33218.3|33213.5|33212.3|33207.5|33219.8|33215|33201.8|33197|97
1617055800000|2021-03-29 22:10:00|33213.8|33209|33218.8|33214|33218.8|33214|33211.3|33206.5|133
1617056100000|2021-03-29 22:15:00|33219.3|33214.5|33220.8|33216|33223.8|33219|33218.8|33214|88
1617056400000|2021-03-29 22:20:00|33221.3|33216.5|33217.8|33213|33221.3|33216.5|33212.3|33207.5|107
1617056700000|2021-03-29 22:25:00|33217.3|33212.5|33215.8|33211|33217.8|33213|33208.8|33204|94
1617057000000|2021-03-29 22:30:00|33215.3|33210.5|33207.8|33203|33217.3|33212.5|33207.8|33203|50
1617057300000|2021-03-29 22:35:00|33207.3|33202.5|33202.8|33198|33207.3|33202.5|33197.8|33193|106
1617057600000|2021-03-29 22:40:00|33203.3|33198.5|33198.8|33194|33205.3|33200.5|33194.8|33190|52
1617057900000|2021-03-29 22:45:00|33198.3|33193.5|33202.3|33197.5|33203.3|33198.5|33195.3|33190.5|74
1617058200000|2021-03-29 22:50:00|33201.8|33197|33204.8|33200|33207.3|33202.5|33200.3|33195.5|58
1617058500000|2021-03-29 22:55:00|33204.3|33199.5|33192.8|33188|33204.8|33200|33190.8|33186|102
1617058800000|2021-03-29 23:00:00|33193.3|33188.5|33196.8|33192|33198.3|33193.5|33190.8|33186|45
1617059100000|2021-03-29 23:05:00|33195.8|33191|33186.3|33181.5|33196.3|33191.5|33186.3|33181.5|99
1617059400000|2021-03-29 23:10:00|33186.8|33182|33189.3|33184.5|33192.3|33187.5|33182.8|33178|86
1617059700000|2021-03-29 23:15:00|33188.8|33184|33200.3|33195.5|33200.3|33195.5|33188.8|33184|77
1617060000000|2021-03-29 23:20:00|33200.8|33196|33182.8|33178|33200.8|33196|33176.8|33172|150
1617060300000|2021-03-29 23:25:00|33183.3|33178.5|33190.3|33185.5|33193.8|33189|33183.3|33178.5|41
1617060600000|2021-03-29 23:30:00|33189.8|33185|33191.3|33186.5|33192.3|33187.5|33178.3|33173.5|117
1617060900000|2021-03-29 23:35:00|33190.8|33186|33187.8|33183|33191.3|33186.5|33182.8|33178|68
1617061200000|2021-03-29 23:40:00|33188.3|33183.5|33189.8|33185|33190.3|33185.5|33184.3|33179.5|40
1617061500000|2021-03-29 23:45:00|33190.3|33185.5|33202.8|33198|33204.8|33200|33184.8|33180|141
1617061800000|2021-03-29 23:50:00|33203.3|33198.5|33199.3|33194.5|33205.3|33200.5|33195.8|33191|90
1617062100000|2021-03-29 23:55:00|33198.8|33194|33201.8|33197|33206.3|33201.5|33195.3|33190.5|62
1617062400000|2021-03-30 00:00:00|33200.3|33195.5|33194.3|33189.5|33200.3|33195.5|33177.8|33173|283
1617062700000|2021-03-30 00:05:00|33193.8|33189|33157.8|33153|33202.8|33198|33153.3|33148.5|469
1617063000000|2021-03-30 00:10:00|33157.3|33152.5|33153.8|33149|33164.3|33159.5|33150.8|33146|134
1617063300000|2021-03-30 00:15:00|33153.3|33148.5|33163.8|33159|33169.3|33164.5|33151.3|33146.5|125
1617063600000|2021-03-30 00:20:00|33164.3|33159.5|33171.3|33166.5|33178.8|33174|33163.8|33159|148
1617063900000|2021-03-30 00:25:00|33170.8|33166|33155.3|33150.5|33173.8|33169|33148.8|33144|119
1617064200000|2021-03-30 00:30:00|33154.8|33150|33153.8|33149|33154.8|33150|33145.3|33140.5|133
1617064500000|2021-03-30 00:35:00|33154.3|33149.5|33154.8|33150|33161.8|33157|33152.8|33148|76
1617064800000|2021-03-30 00:40:00|33154.3|33149.5|33142.8|33138|33156.3|33151.5|33139.3|33134.5|217
1617065100000|2021-03-30 00:45:00|33143.3|33138.5|33134.8|33130|33146.3|33141.5|33132.3|33127.5|189
1617065400000|2021-03-30 00:50:00|33134.3|33129.5|33145.3|33140.5|33148.3|33143.5|33133.8|33129|70
1617065700000|2021-03-30 00:55:00|33143.8|33139|33142.3|33137.5|33147.8|33143|33138.8|33134|62
1617066000000|2021-03-30 01:00:00|33141.8|33137|33139.3|33134.5|33144.3|33139.5|33136.8|33132|62
1617066300000|2021-03-30 01:05:00|33139.8|33135|33135.8|33131|33145.8|33141|33130.8|33126|142
1617066600000|2021-03-30 01:10:00|33135.3|33130.5|33130.8|33126|33140.3|33135.5|33130.3|33125.5|87
1617066900000|2021-03-30 01:15:00|33130.3|33125.5|33135.8|33131|33142.8|33138|33128.8|33124|248
1617067200000|2021-03-30 01:20:00|33135.3|33130.5|33138.8|33134|33140.3|33135.5|33131.3|33126.5|101
1617067500000|2021-03-30 01:25:00|33137.8|33133|33143.3|33138.5|33144.8|33140|33128.3|33123.5|202
1617067800000|2021-03-30 01:30:00|33142.8|33138|33135.8|33131|33142.8|33138|33129.3|33124.5|167
1617068100000|2021-03-30 01:35:00|33135.3|33130.5|33134.8|33130|33144.3|33139.5|33133.8|33129|147
1617068400000|2021-03-30 01:40:00|33135.8|33131|33141.8|33137|33142.3|33137.5|33133.8|33129|99
1617068700000|2021-03-30 01:45:00|33141.3|33136.5|33137.8|33133|33145.3|33140.5|33133.3|33128.5|77
1617069000000|2021-03-30 01:50:00|33138.3|33133.5|33142.8|33138|33145.8|33141|33136.8|33132|107
1617069300000|2021-03-30 01:55:00|33143.3|33138.5|33146.8|33142|33147.8|33143|33138.8|33134|67
1617069600000|2021-03-30 02:00:00|33146.3|33141.5|33149.8|33145|33149.8|33145|33142.8|33138|102
1617069900000|2021-03-30 02:05:00|33149.3|33144.5|33149.3|33144.5|33151.8|33147|33144.8|33140|116
1617070200000|2021-03-30 02:10:00|33149.8|33145|33153.8|33149|33155.3|33150.5|33145.3|33140.5|127
1617070500000|2021-03-30 02:15:00|33154.3|33149.5|33172.8|33168|33173.3|33168.5|33152.8|33148|152
1617070800000|2021-03-30 02:20:00|33173.3|33168.5|33184.8|33180|33187.3|33182.5|33172.3|33167.5|346
1617071100000|2021-03-30 02:25:00|33185.3|33180.5|33192.3|33187.5|33192.3|33187.5|33181.8|33177|102
1617071400000|2021-03-30 02:30:00|33191.8|33187|33199.8|33195|33203.8|33199|33191.3|33186.5|300
1617071700000|2021-03-30 02:35:00|33200.3|33195.5|33196.8|33192|33200.3|33195.5|33192.3|33187.5|81
1617072000000|2021-03-30 02:40:00|33197.3|33192.5|33193.3|33188.5|33198.8|33194|33192.8|33188|77
1617072300000|2021-03-30 02:45:00|33193.8|33189|33187.3|33182.5|33198.3|33193.5|33186.3|33181.5|95
1617072600000|2021-03-30 02:50:00|33187.8|33183|33189.3|33184.5|33192.3|33187.5|33185.8|33181|80
1617072900000|2021-03-30 02:55:00|33189.8|33185|33175.8|33171|33193.8|33189|33172.8|33168|201
1617073200000|2021-03-30 03:00:00|33176.3|33171.5|33182.8|33178|33183.3|33178.5|33174.3|33169.5|101
1617073500000|2021-03-30 03:05:00|33183.3|33178.5|33189.8|33185|33196.3|33191.5|33183.3|33178.5|159
1617073800000|2021-03-30 03:10:00|33190.3|33185.5|33198.8|33194|33200.8|33196|33188.3|33183.5|88
1617074100000|2021-03-30 03:15:00|33199.3|33194.5|33208.8|33204|33212.3|33207.5|33197.8|33193|164
1617074400000|2021-03-30 03:20:00|33209.3|33204.5|33204.3|33199.5|33214.8|33210|33199.8|33195|144
1617074700000|2021-03-30 03:25:00|33203.8|33199|33198.8|33194|33206.3|33201.5|33196.3|33191.5|108
1617075000000|2021-03-30 03:30:00|33199.3|33194.5|33208.8|33204|33212.8|33208|33197.8|33193|109
1617075300000|2021-03-30 03:35:00|33209.3|33204.5|33221.8|33217|33223.3|33218.5|33208.3|33203.5|160
1617075600000|2021-03-30 03:40:00|33221.3|33216.5|33225.3|33220.5|33225.3|33220.5|33216.8|33212|103
1617075900000|2021-03-30 03:45:00|33225.8|33221|33221.8|33217|33226.8|33222|33218.8|33214|71
1617076200000|2021-03-30 03:50:00|33222.3|33217.5|33219.3|33214.5|33223.3|33218.5|33217.8|33213|41
1617076500000|2021-03-30 03:55:00|33219.8|33215|33222.3|33217.5|33223.3|33218.5|33215.8|33211|50
1617076800000|2021-03-30 04:00:00|33222.8|33218|33214.8|33210|33224.8|33220|33212.8|33208|60
1617077100000|2021-03-30 04:05:00|33215.3|33210.5|33205.3|33200.5|33215.8|33211|33205.3|33200.5|66
1617077400000|2021-03-30 04:10:00|33205.8|33201|33206.8|33202|33208.3|33203.5|33204.8|33200|70
1617077700000|2021-03-30 04:15:00|33206.3|33201.5|33211.8|33207|33213.3|33208.5|33204.8|33200|87
1617078000000|2021-03-30 04:20:00|33211.3|33206.5|33215.3|33210.5|33219.3|33214.5|33209.8|33205|46
1617078300000|2021-03-30 04:25:00|33214.8|33210|33200.8|33196|33216.3|33211.5|33200.3|33195.5|75
1617078600000|2021-03-30 04:30:00|33200.3|33195.5|33198.8|33194|33204.8|33200|33194.8|33190|106
1617078900000|2021-03-30 04:35:00|33199.3|33194.5|33198.8|33194|33204.8|33200|33194.3|33189.5|93
1617079200000|2021-03-30 04:40:00|33199.3|33194.5|33212.8|33208|33213.3|33208.5|33199.3|33194.5|56
1617079500000|2021-03-30 04:45:00|33212.3|33207.5|33211.8|33207|33214.3|33209.5|33209.3|33204.5|47
1617079800000|2021-03-30 04:50:00|33211.3|33206.5|33209.8|33205|33213.3|33208.5|33207.8|33203|27
1617080100000|2021-03-30 04:55:00|33209.3|33204.5|33205.8|33201|33209.8|33205|33203.3|33198.5|59
1617080400000|2021-03-30 05:00:00|33206.3|33201.5|33198.8|33194|33206.8|33202|33186.3|33181.5|210
1617080700000|2021-03-30 05:05:00|33198.3|33193.5|33188.8|33184|33198.8|33194|33185.3|33180.5|106
1617081000000|2021-03-30 05:10:00|33188.3|33183.5|33182.8|33178|33192.3|33187.5|33182.3|33177.5|102
1617081300000|2021-03-30 05:15:00|33182.3|33177.5|33188.3|33183.5|33189.3|33184.5|33180.8|33176|128
1617081600000|2021-03-30 05:20:00|33187.8|33183|33184.8|33180|33189.3|33184.5|33180.8|33176|46
1617081900000|2021-03-30 05:25:00|33184.3|33179.5|33187.3|33182.5|33193.3|33188.5|33182.8|33178|97
1617082200000|2021-03-30 05:30:00|33187.8|33183|33197.8|33193|33200.3|33195.5|33186.8|33182|114
1617082500000|2021-03-30 05:35:00|33198.3|33193.5|33192.8|33188|33200.8|33196|33189.8|33185|103
1617082800000|2021-03-30 05:40:00|33192.3|33187.5|33194.3|33189.5|33195.8|33191|33189.3|33184.5|89
1617083100000|2021-03-30 05:45:00|33193.8|33189|33202.8|33198|33203.3|33198.5|33191.3|33186.5|124
1617083400000|2021-03-30 05:50:00|33203.3|33198.5|33201.8|33197|33204.8|33200|33199.8|33195|64
1617083700000|2021-03-30 05:55:00|33201.3|33196.5|33202.8|33198|33205.8|33201|33199.8|33195|47
1617084000000|2021-03-30 06:00:00|33202.2|33198.6|33212.2|33208.6|33213.7|33210.1|33200.7|33197.1|186
1617084300000|2021-03-30 06:05:00|33212.7|33209.1|33213.2|33209.6|33213.7|33210.1|33199.7|33196.1|175
1617084600000|2021-03-30 06:10:00|33212.7|33209.1|33215.2|33211.6|33216.7|33213.1|33206.7|33203.1|179
1617084900000|2021-03-30 06:15:00|33215.7|33212.1|33227.7|33224.1|33231.7|33228.1|33215.7|33212.1|342
1617085200000|2021-03-30 06:20:00|33227.2|33223.6|33217.2|33213.6|33234.2|33230.6|33216.7|33213.1|430
1617085500000|2021-03-30 06:25:00|33216.7|33213.1|33198.7|33195.1|33218.2|33214.6|33196.7|33193.1|344
1617085800000|2021-03-30 06:30:00|33199.2|33195.6|33201.7|33198.1|33214.7|33211.1|33199.2|33195.6|235
1617086100000|2021-03-30 06:35:00|33201.2|33197.6|33204.2|33200.6|33215.7|33212.1|33201.2|33197.6|187
1617086400000|2021-03-30 06:40:00|33203.7|33200.1|33208.7|33205.1|33211.7|33208.1|33202.2|33198.6|157
1617086700000|2021-03-30 06:45:00|33209.2|33205.6|33212.2|33208.6|33216.2|33212.6|33204.7|33201.1|126
1617087000000|2021-03-30 06:50:00|33211.7|33208.1|33222.7|33219.1|33226.2|33222.6|33211.7|33208.1|169
1617087300000|2021-03-30 06:55:00|33223.2|33219.6|33207.2|33203.6|33224.7|33221.1|33203.7|33200.1|156
1617087600000|2021-03-30 07:00:00|33209.2|33205.6|33224.7|33221.1|33226.2|33222.6|33200.7|33197.1|446
1617087900000|2021-03-30 07:05:00|33225.2|33221.6|33224.2|33220.6|33236.2|33232.6|33214.7|33211.1|413
1617088200000|2021-03-30 07:10:00|33223.7|33220.1|33224.2|33220.6|33229.2|33225.6|33215.7|33212.1|334
1617088500000|2021-03-30 07:15:00|33223.7|33220.1|33228.7|33225.1|33233.2|33229.6|33220.2|33216.6|222
1617088800000|2021-03-30 07:20:00|33228.2|33224.6|33238.2|33234.6|33241.2|33237.6|33227.2|33223.6|241
1617089100000|2021-03-30 07:25:00|33238.7|33235.1|33246.7|33243.1|33252.7|33249.1|33227.2|33223.6|571
1617089400000|2021-03-30 07:30:00|33246.2|33242.6|33256.2|33252.6|33257.2|33253.6|33234.7|33231.1|416
1617089700000|2021-03-30 07:35:00|33255.7|33252.1|33250.2|33246.6|33256.7|33253.1|33244.2|33240.6|293
1617090000000|2021-03-30 07:40:00|33249.7|33246.1|33234.7|33231.1|33251.7|33248.1|33234.7|33231.1|424
1617090300000|2021-03-30 07:45:00|33235.2|33231.6|33231.7|33228.1|33245.2|33241.6|33227.7|33224.1|610
1617090600000|2021-03-30 07:50:00|33231.2|33227.6|33231.2|33227.6|33233.7|33230.1|33223.2|33219.6|270
1617090900000|2021-03-30 07:55:00|33230.7|33227.1|33231.7|33228.1|33236.2|33232.6|33222.7|33219.1|253
1617091200000|2021-03-30 08:00:00|33231.2|33227.6|33240.2|33236.6|33247.7|33244.1|33226.7|33223.1|401
1617091500000|2021-03-30 08:05:00|33240.7|33237.1|33231.7|33228.1|33243.2|33239.6|33229.2|33225.6|336
1617091800000|2021-03-30 08:10:00|33232.2|33228.6|33210.7|33207.1|33232.2|33228.6|33207.7|33204.1|487
1617092100000|2021-03-30 08:15:00|33210.2|33206.6|33218.7|33215.1|33219.2|33215.6|33206.7|33203.1|569
1617092400000|2021-03-30 08:20:00|33218.2|33214.6|33209.7|33206.1|33219.2|33215.6|33207.7|33204.1|243
1617092700000|2021-03-30 08:25:00|33209.2|33205.6|33222.2|33218.6|33224.7|33221.1|33204.2|33200.6|286
1617093000000|2021-03-30 08:30:00|33221.7|33218.1|33229.2|33225.6|33231.7|33228.1|33218.2|33214.6|295
1617093300000|2021-03-30 08:35:00|33229.7|33226.1|33229.7|33226.1|33238.2|33234.6|33227.2|33223.6|271
1617093600000|2021-03-30 08:40:00|33229.2|33225.6|33225.2|33221.6|33237.7|33234.1|33223.7|33220.1|139
1617093900000|2021-03-30 08:45:00|33224.7|33221.1|33235.2|33231.6|33236.2|33232.6|33221.7|33218.1|140
1617094200000|2021-03-30 08:50:00|33235.7|33232.1|33232.7|33229.1|33236.7|33233.1|33225.7|33222.1|111
1617094500000|2021-03-30 08:55:00|33231.2|33227.6|33218.2|33214.6|33231.7|33228.1|33218.2|33214.6|138
1617094800000|2021-03-30 09:00:00|33218.7|33215.1|33218.2|33214.6|33219.7|33216.1|33211.7|33208.1|169
1617095100000|2021-03-30 09:05:00|33217.7|33214.1|33221.2|33217.6|33222.2|33218.6|33213.2|33209.6|102
1617095400000|2021-03-30 09:10:00|33220.7|33217.1|33226.2|33222.6|33230.2|33226.6|33220.2|33216.6|195
1617095700000|2021-03-30 09:15:00|33226.7|33223.1|33222.7|33219.1|33228.2|33224.6|33220.7|33217.1|110
1617096000000|2021-03-30 09:20:00|33223.2|33219.6|33234.2|33230.6|33238.2|33234.6|33222.7|33219.1|131
1617096300000|2021-03-30 09:25:00|33233.7|33230.1|33227.2|33223.6|33239.7|33236.1|33223.7|33220.1|193
1617096600000|2021-03-30 09:30:00|33227.7|33224.1|33229.2|33225.6|33230.2|33226.6|33218.7|33215.1|176
1617096900000|2021-03-30 09:35:00|33228.7|33225.1|33229.2|33225.6|33230.2|33226.6|33224.2|33220.6|100
1617097200000|2021-03-30 09:40:00|33228.7|33225.1|33221.7|33218.1|33232.2|33228.6|33220.7|33217.1|106
1617097500000|2021-03-30 09:45:00|33221.2|33217.6|33223.2|33219.6|33229.7|33226.1|33217.2|33213.6|199
1617097800000|2021-03-30 09:50:00|33222.7|33219.1|33224.2|33220.6|33229.2|33225.6|33221.7|33218.1|75
1617098100000|2021-03-30 09:55:00|33223.7|33220.1|33235.2|33231.6|33235.7|33232.1|33223.7|33220.1|166
1617098400000|2021-03-30 10:00:00|33235.7|33232.1|33236.2|33232.6|33239.7|33236.1|33233.2|33229.6|135
1617098700000|2021-03-30 10:05:00|33236.7|33233.1|33247.7|33244.1|33247.7|33244.1|33234.7|33231.1|234
1617099000000|2021-03-30 10:10:00|33247.2|33243.6|33241.2|33237.6|33250.2|33246.6|33240.7|33237.1|301
1617099300000|2021-03-30 10:15:00|33241.7|33238.1|33242.2|33238.6|33245.2|33241.6|33237.2|33233.6|165
1617099600000|2021-03-30 10:20:00|33241.7|33238.1|33238.2|33234.6|33243.7|33240.1|33235.7|33232.1|136
1617099900000|2021-03-30 10:25:00|33237.7|33234.1|33239.2|33235.6|33241.7|33238.1|33236.7|33233.1|118
1617100200000|2021-03-30 10:30:00|33238.7|33235.1|33236.2|33232.6|33244.7|33241.1|33235.2|33231.6|104
1617100500000|2021-03-30 10:35:00|33236.7|33233.1|33241.2|33237.6|33251.2|33247.6|33233.2|33229.6|289
1617100800000|2021-03-30 10:40:00|33240.7|33237.1|33230.2|33226.6|33247.2|33243.6|33223.2|33219.6|500
1617101100000|2021-03-30 10:45:00|33229.7|33226.1|33213.2|33209.6|33232.7|33229.1|33210.2|33206.6|519
1617101400000|2021-03-30 10:50:00|33212.7|33209.1|33197.2|33193.6|33213.2|33209.6|33196.7|33193.1|356
1617101700000|2021-03-30 10:55:00|33197.7|33194.1|33199.7|33196.1|33207.2|33203.6|33195.2|33191.6|250
1617102000000|2021-03-30 11:00:00|33200.2|33196.6|33161.2|33157.6|33200.7|33197.1|33152.2|33148.6|997
1617102300000|2021-03-30 11:05:00|33160.7|33157.1|33161.7|33158.1|33175.2|33171.6|33157.2|33153.6|456
1617102600000|2021-03-30 11:10:00|33161.2|33157.6|33142.7|33139.1|33166.2|33162.6|33141.7|33138.1|428
1617102900000|2021-03-30 11:15:00|33143.2|33139.6|33132.2|33128.6|33144.2|33140.6|33115.7|33112.1|1119
1617103200000|2021-03-30 11:20:00|33131.7|33128.1|33133.2|33129.6|33135.7|33132.1|33117.7|33114.1|578
1617103500000|2021-03-30 11:25:00|33133.7|33130.1|33142.2|33138.6|33143.7|33140.1|33117.7|33114.1|721
1617103800000|2021-03-30 11:30:00|33142.7|33139.1|33139.2|33135.6|33145.7|33142.1|33134.7|33131.1|442
1617104100000|2021-03-30 11:35:00|33138.7|33135.1|33120.2|33116.6|33143.2|33139.6|33118.2|33114.6|375
1617104400000|2021-03-30 11:40:00|33119.7|33116.1|33134.2|33130.6|33134.7|33131.1|33114.2|33110.6|561
1617104700000|2021-03-30 11:45:00|33133.7|33130.1|33136.2|33132.6|33143.2|33139.6|33124.2|33120.6|430
1617105000000|2021-03-30 11:50:00|33135.7|33132.1|33138.2|33134.6|33142.7|33139.1|33125.2|33121.6|271
1617105300000|2021-03-30 11:55:00|33137.7|33134.1|33134.2|33130.6|33141.2|33137.6|33129.2|33125.6|216
1617105600000|2021-03-30 12:00:00|33134.7|33131.1|33138.7|33135.1|33140.2|33136.6|33123.2|33119.6|350
1617105900000|2021-03-30 12:05:00|33137.2|33133.6|33146.2|33142.6|33154.7|33151.1|33133.2|33129.6|485
1617106200000|2021-03-30 12:10:00|33146.7|33143.1|33144.7|33141.1|33152.7|33149.1|33142.2|33138.6|376
1617106500000|2021-03-30 12:15:00|33144.2|33140.6|33152.2|33148.6|33159.7|33156.1|33141.7|33138.1|418
1617106800000|2021-03-30 12:20:00|33151.7|33148.1|33149.2|33145.6|33156.7|33153.1|33144.7|33141.1|363
1617107100000|2021-03-30 12:25:00|33148.7|33145.1|33143.7|33140.1|33151.2|33147.6|33142.2|33138.6|182
1617107400000|2021-03-30 12:30:00|33144.2|33140.6|33115.2|33111.6|33150.7|33147.1|33115.2|33111.6|627
1617107700000|2021-03-30 12:35:00|33114.7|33111.1|33113.2|33109.6|33118.2|33114.6|33108.7|33105.1|429
1617108000000|2021-03-30 12:40:00|33113.7|33110.1|33110.2|33106.6|33117.2|33113.6|33104.7|33101.1|439
1617108300000|2021-03-30 12:45:00|33109.2|33105.6|33121.7|33118.1|33121.7|33118.1|33104.7|33101.1|729
1617108600000|2021-03-30 12:50:00|33121.2|33117.6|33116.7|33113.1|33121.2|33117.6|33108.7|33105.1|352
1617108900000|2021-03-30 12:55:00|33116.2|33112.6|33118.2|33114.6|33123.7|33120.1|33112.7|33109.1|235
1617109200000|2021-03-30 13:00:00|33117.7|33114.1|33121.7|33118.1|33128.2|33124.6|33113.7|33110.1|453
1617109500000|2021-03-30 13:05:00|33121.2|33117.6|33118.2|33114.6|33122.7|33119.1|33114.2|33110.6|390
1617109800000|2021-03-30 13:10:00|33117.7|33114.1|33137.7|33134.1|33139.7|33136.1|33115.7|33112.1|434
1617110100000|2021-03-30 13:15:00|33137.2|33133.6|33153.2|33149.6|33155.7|33152.1|33136.2|33132.6|636
1617110400000|2021-03-30 13:20:00|33152.7|33149.1|33135.7|33132.1|33153.2|33149.6|33132.7|33129.1|443
1617110700000|2021-03-30 13:25:00|33135.2|33131.6|33117.2|33113.6|33136.7|33133.1|33113.7|33110.1|765
1617111000000|2021-03-30 13:30:00|33116.6|33114.2|33131.6|33129.2|33147.1|33144.7|33109.6|33107.2|5622
1617111300000|2021-03-30 13:35:00|33130.1|33127.7|33085.6|33083.2|33143.1|33140.7|33082.6|33080.2|4114
1617111600000|2021-03-30 13:40:00|33085.1|33082.7|33107.6|33105.2|33116.1|33113.7|33065.1|33062.7|3433
1617111900000|2021-03-30 13:45:00|33108.1|33105.7|33073.6|33071.2|33112.1|33109.7|33059.1|33056.7|2674
1617112200000|2021-03-30 13:50:00|33074.1|33071.7|33068.1|33065.7|33075.1|33072.7|33040.1|33037.7|2751
1617112500000|2021-03-30 13:55:00|33069.1|33066.7|33109.6|33107.2|33110.6|33108.2|33066.6|33064.2|2261
1617112800000|2021-03-30 14:00:00|33108.6|33106.2|33085.1|33082.7|33123.6|33121.2|33076.1|33073.7|2888
1617113100000|2021-03-30 14:05:00|33085.6|33083.2|33085.6|33083.2|33098.1|33095.7|33054.6|33052.2|2206
1617113400000|2021-03-30 14:10:00|33086.1|33083.7|33109.1|33106.7|33128.1|33125.7|33077.1|33074.7|2233
1617113700000|2021-03-30 14:15:00|33108.6|33106.2|33070.6|33068.2|33116.6|33114.2|33068.6|33066.2|2119
1617114000000|2021-03-30 14:20:00|33071.1|33068.7|33064.1|33061.7|33072.1|33069.7|33033.1|33030.7|2486
1617114300000|2021-03-30 14:25:00|33064.6|33062.2|33143.6|33141.2|33146.1|33143.7|33058.1|33055.7|2534
1617114600000|2021-03-30 14:30:00|33144.6|33142.2|33148.1|33145.7|33172.6|33170.2|33128.1|33125.7|2684
1617114900000|2021-03-30 14:35:00|33148.6|33146.2|33136.4|33134|33158.1|33155.7|33121.6|33119.2|1996
1617115200000|2021-03-30 14:40:00|33135.4|33133|33119.9|33117.5|33152.4|33150|33118.4|33116|2210
1617115500000|2021-03-30 14:45:00|33120.4|33118|33145.4|33143|33145.9|33143.5|33117.4|33115|1583
1617115800000|2021-03-30 14:50:00|33145.9|33143.5|33102.4|33100|33149.9|33147.5|33095.4|33093|2370
1617116100000|2021-03-30 14:55:00|33102.9|33100.5|33089.4|33087|33107.4|33105|33084.9|33082.5|1477
1617116400000|2021-03-30 15:00:00|33088.9|33086.5|33103.4|33101|33112.4|33110|33081.4|33079|1536
1617116700000|2021-03-30 15:05:00|33102.9|33100.5|33108.9|33106.5|33109.4|33107|33084.4|33082|1159
1617117000000|2021-03-30 15:10:00|33109.4|33107|33112.9|33110.5|33117.9|33115.5|33094.9|33092.5|1842
1617117300000|2021-03-30 15:15:00|33113.4|33111|33103.9|33101.5|33124.9|33122.5|33096.9|33094.5|1370
1617117600000|2021-03-30 15:20:00|33104.4|33102|33099.4|33097|33109.4|33107|33088.4|33086|1349
1617117900000|2021-03-30 15:25:00|33098.9|33096.5|33086.9|33084.5|33099.9|33097.5|33075.4|33073|1701
1617118200000|2021-03-30 15:30:00|33087.4|33085|33077.4|33075|33096.4|33094|33059.4|33057|2080
1617118500000|2021-03-30 15:35:00|33076.9|33074.5|33059.4|33057|33077.4|33075|33053.4|33051|1375
1617118800000|2021-03-30 15:40:00|33059.9|33057.5|33082.9|33080.5|33083.4|33081|33054.9|33052.5|1408
1617119100000|2021-03-30 15:45:00|33082.4|33080|33068.9|33066.5|33112.9|33110.5|33065.4|33063|2093
1617119400000|2021-03-30 15:50:00|33069.4|33067|33047.4|33045|33069.4|33067|33044.9|33042.5|1403
1617119700000|2021-03-30 15:55:00|33046.9|33044.5|33040.4|33038|33056.9|33054.5|33032.4|33030|1612
1617120000000|2021-03-30 16:00:00|33039.9|33037.5|33034.4|33032|33058.4|33056|33026.4|33024|1634
1617120300000|2021-03-30 16:05:00|33033.9|33031.5|33041.9|33039.5|33042.9|33040.5|33031.4|33029|708
1617120600000|2021-03-30 16:10:00|33042.4|33040|33024.4|33022|33044.4|33042|33019.4|33017|982
1617120900000|2021-03-30 16:15:00|33023.9|33021.5|33008.9|33006.5|33033.9|33031.5|33006.4|33004|1197
1617121200000|2021-03-30 16:20:00|33009.4|33007|33017.4|33015|33019.9|33017.5|32989.9|32987.5|1275
1617121500000|2021-03-30 16:25:00|33017.9|33015.5|33028.4|33026|33035.4|33033|33010.4|33008|1061
1617121800000|2021-03-30 16:30:00|33027.9|33025.5|33041.9|33039.5|33052.9|33050.5|33021.4|33019|1013
1617122100000|2021-03-30 16:35:00|33042.4|33040|33056.9|33054.5|33066.4|33064|33028.4|33026|977
1617122400000|2021-03-30 16:40:00|33056.4|33054|33031.9|33029.5|33059.4|33057|33028.9|33026.5|952
1617122700000|2021-03-30 16:45:00|33032.4|33030|33034.9|33032.5|33040.4|33038|33022.4|33020|799
1617123000000|2021-03-30 16:50:00|33035.4|33033|33039.4|33037|33047.4|33045|33019.9|33017.5|859
1617123300000|2021-03-30 16:55:00|33038.9|33036.5|33048.4|33046|33055.4|33053|33037.9|33035.5|799
1617123600000|2021-03-30 17:00:00|33048.9|33046.5|33038.9|33036.5|33049.4|33047|33014.9|33012.5|941
1617123900000|2021-03-30 17:05:00|33038.4|33036|33038.4|33036|33044.4|33042|33017.4|33015|968
1617124200000|2021-03-30 17:10:00|33037.9|33035.5|33043.9|33041.5|33051.4|33049|33032.4|33030|637
1617124500000|2021-03-30 17:15:00|33043.4|33041|33058.4|33056|33062.4|33060|33041.9|33039.5|458
1617124800000|2021-03-30 17:20:00|33057.9|33055.5|33076.9|33074.5|33078.4|33076|33056.4|33054|720
1617125100000|2021-03-30 17:25:00|33077.4|33075|33068.4|33066|33077.9|33075.5|33064.4|33062|651
1617125400000|2021-03-30 17:30:00|33068.9|33066.5|33054.9|33052.5|33072.9|33070.5|33047.4|33045|817
1617125700000|2021-03-30 17:35:00|33055.4|33053|33078.4|33076|33080.9|33078.5|33047.9|33045.5|1131
1617126000000|2021-03-30 17:40:00|33078.9|33076.5|33069.4|33067|33081.9|33079.5|33065.9|33063.5|509
1617126300000|2021-03-30 17:45:00|33069.9|33067.5|33063.9|33061.5|33079.4|33077|33060.4|33058|503
1617126600000|2021-03-30 17:50:00|33063.4|33061|33070.4|33068|33080.9|33078.5|33060.9|33058.5|477
1617126900000|2021-03-30 17:55:00|33070.9|33068.5|33064.9|33062.5|33078.4|33076|33064.4|33062|364
1617127200000|2021-03-30 18:00:00|33064.4|33062|33053.4|33051|33066.9|33064.5|33045.4|33043|1124
1617127500000|2021-03-30 18:05:00|33053.9|33051.5|33083.9|33081.5|33088.4|33086|33052.4|33050|1050
1617127800000|2021-03-30 18:10:00|33084.4|33082|33089.9|33087.5|33092.4|33090|33072.4|33070|608
1617128100000|2021-03-30 18:15:00|33089.4|33087|33092.4|33090|33103.9|33101.5|33081.4|33079|1070
1617128400000|2021-03-30 18:20:00|33092.9|33090.5|33087.9|33085.5|33102.4|33100|33072.4|33070|1083
1617128700000|2021-03-30 18:25:00|33088.4|33086|33096.4|33094|33102.9|33100.5|33088.4|33086|851
1617129000000|2021-03-30 18:30:00|33095.9|33093.5|33092.9|33090.5|33107.9|33105.5|33089.4|33087|933
1617129300000|2021-03-30 18:35:00|33093.4|33091|33069.9|33067.5|33093.4|33091|33068.4|33066|923
1617129600000|2021-03-30 18:40:00|33069.4|33067|33062.9|33060.5|33084.9|33082.5|33056.9|33054.5|1163
1617129900000|2021-03-30 18:45:00|33064.4|33062|33080.9|33078.5|33081.4|33079|33063.4|33061|666
1617130200000|2021-03-30 18:50:00|33080.4|33078|33088.4|33086|33096.9|33094.5|33069.9|33067.5|919
1617130500000|2021-03-30 18:55:00|33088.9|33086.5|33137.9|33135.5|33140.4|33138|33081.4|33079|2189
1617130800000|2021-03-30 19:00:00|33137.4|33135|33159.4|33157|33168.4|33166|33118.4|33116|1948
1617131100000|2021-03-30 19:05:00|33159.9|33157.5|33141.9|33139.5|33159.9|33157.5|33141.9|33139.5|817
1617131400000|2021-03-30 19:10:00|33141.4|33139|33121.9|33119.5|33143.4|33141|33110.9|33108.5|1687
1617131700000|2021-03-30 19:15:00|33122.4|33120|33110.4|33108|33128.9|33126.5|33101.4|33099|1078
1617132000000|2021-03-30 19:20:00|33109.4|33107|33131.4|33129|33132.4|33130|33108.4|33106|754
1617132300000|2021-03-30 19:25:00|33129.4|33127|33121.4|33119|33132.4|33130|33117.4|33115|661
1617132600000|2021-03-30 19:30:00|33121.9|33119.5|33126.4|33124|33134.4|33132|33118.4|33116|1417
1617132900000|2021-03-30 19:35:00|33125.4|33123|33101.4|33099|33141.4|33139|33097.9|33095.5|1450
1617133200000|2021-03-30 19:40:00|33100.9|33098.5|33077.9|33075.5|33102.4|33100|33072.9|33070.5|942
1617133500000|2021-03-30 19:45:00|33078.4|33076|33058.4|33056|33083.4|33081|33054.4|33052|1569
1617133800000|2021-03-30 19:50:00|33058.9|33056.5|33019.4|33017|33058.9|33056.5|33009.4|33007|4062
1617134100000|2021-03-30 19:55:00|33018.9|33016.5|33091.9|33089.5|33100.4|33098|32994.4|32992|4950
1617134400000|2021-03-30 20:00:00|33090.4|33088|33056.3|33051.5|33092.8|33088|33053.8|33049|1689
1617134700000|2021-03-30 20:05:00|33056.8|33052|33065.3|33060.5|33066.8|33062|33056.3|33051.5|344
1617135000000|2021-03-30 20:10:00|33065.8|33061|33071|33061.2|33073.8|33069|33064.3|33059.5|331
1617135300000|2021-03-30 20:15:00|33070.8|33061|33064.6|33054.8|33071.1|33061.3|33063.9|33054.1|2
1617135600000|2021-03-30 20:20:00|33064|33054.2|33065.4|33055.6|33066.2|33056.4|33063.4|33053.6|0
1617135900000|2021-03-30 20:25:00|33067.2|33057.4|33069.4|33059.6|33070|33060.2|33066.9|33057.1|0
1617136200000|2021-03-30 20:30:00|33060.3|33055.5|33062.3|33057.5|33066.3|33061.5|33056.3|33051.5|100
1617136500000|2021-03-30 20:35:00|33060.3|33055.5|33064.3|33059.5|33066.3|33061.5|33060.3|33055.5|104
1617136800000|2021-03-30 20:40:00|33063.3|33058.5|33064.3|33059.5|33067.3|33062.5|33062.3|33057.5|64
1617137100000|2021-03-30 20:45:00|33066.3|33061.5|33065.3|33060.5|33070.3|33065.5|33063.3|33058.5|79
1617137400000|2021-03-30 20:50:00|33064.3|33059.5|33065.3|33060.5|33065.3|33060.5|33063.3|33058.5|43
1617137700000|2021-03-30 20:55:00|33064.3|33059.5|33065.6|33055.8|33067.3|33062.5|33061.3|33055|79
1617138000000|2021-03-30 21:00:00|33065|33055.2|33066.8|33057|33067.1|33057.3|33064.9|33055.1|0
1617138300000|2021-03-30 21:05:00|33066.1|33056.3|33065|33055.2|33067.1|33057.3|33065|33055.2|0
1617138600000|2021-03-30 21:10:00|33063.2|33053.4|33064.5|33054.7|33064.5|33054.7|33061.4|33051.6|0
1617138900000|2021-03-30 21:15:00|33063|33053.2|33060.1|33050.3|33066.8|33057|33059.7|33049.9|0
1617139200000|2021-03-30 21:20:00|33061.3|33051.5|33058.7|33048.9|33067.1|33057.3|33056.9|33047.1|0
1617139500000|2021-03-30 21:25:00|33060.9|33051.1|33058.7|33048.9|33060.9|33051.1|33056.8|33047|0
1617139800000|2021-03-30 21:30:00|33058.3|33048.5|33059.7|33049.9|33060|33050.2|33058.3|33048.5|0
1617140100000|2021-03-30 21:35:00|33060.6|33050.8|33060.3|33050.5|33060.8|33051|33059.9|33050.1|0
1617140400000|2021-03-30 21:40:00|33060.4|33050.6|33060.4|33050.6|33060.4|33050.6|33060.3|33050.5|0
1617140700000|2021-03-30 21:45:00|33060.2|33050.4|33060|33050.2|33060.2|33050.4|33059.2|33049.4|0
1617141000000|2021-03-30 21:50:00|33060.1|33050.3|33060.3|33050.5|33060.3|33050.5|33059.7|33049.9|0
1617141300000|2021-03-30 21:55:00|33060|33050.2|33059.4|33049.6|33060.6|33050.8|33059.4|33049.6|0
1617141600000|2021-03-30 22:00:00|33059.5|33049.7|33048.8|33044|33070.3|33065.5|33047.8|33043|172
1617141900000|2021-03-30 22:05:00|33049.3|33044.5|33038.3|33033.5|33051.8|33047|33035.3|33030.5|168
1617142200000|2021-03-30 22:10:00|33040.3|33035.5|33046.8|33042|33046.8|33042|33035.3|33030.5|95
1617142500000|2021-03-30 22:15:00|33046.3|33041.5|33033.8|33029|33047.8|33043|33026.3|33021.5|85
1617142800000|2021-03-30 22:20:00|33034.3|33029.5|33047.3|33042.5|33048.3|33043.5|33033.8|33029|66
1617143100000|2021-03-30 22:25:00|33047.8|33043|33049.3|33044.5|33049.3|33044.5|33044.3|33039.5|48
1617143400000|2021-03-30 22:30:00|33049.8|33045|33041.3|33036.5|33051.3|33046.5|33041.3|33036.5|71
1617143700000|2021-03-30 22:35:00|33041.8|33037|33046.8|33042|33047.3|33042.5|33034.3|33029.5|65
1617144000000|2021-03-30 22:40:00|33047.3|33042.5|33036.8|33032|33048.8|33044|33035.3|33030.5|31
1617144300000|2021-03-30 22:45:00|33037.3|33032.5|33037.3|33032.5|33039.8|33035|33031.8|33027|44
1617144600000|2021-03-30 22:50:00|33036.8|33032|33033.3|33028.5|33041.3|33036.5|33028.8|33024|41
1617144900000|2021-03-30 22:55:00|33032.8|33028|33040.8|33036|33042.3|33037.5|33031.8|33027|30
1617145200000|2021-03-30 23:00:00|33041.3|33036.5|33030.3|33025.5|33041.3|33036.5|33024.3|33019.5|72
1617145500000|2021-03-30 23:05:00|33030.8|33026|33042.3|33037.5|33046.3|33041.5|33030.3|33025.5|44
1617145800000|2021-03-30 23:10:00|33042.8|33038|33050.8|33046|33054.3|33049.5|33042.3|33037.5|57
1617146100000|2021-03-30 23:15:00|33050.3|33045.5|33065.3|33060.5|33066.3|33061.5|33050.3|33045.5|89
1617146400000|2021-03-30 23:20:00|33065.8|33061|33074.3|33069.5|33075.3|33070.5|33059.8|33055|137
1617146700000|2021-03-30 23:25:00|33074.8|33070|33078.3|33073.5|33084.8|33080|33072.3|33067.5|271
1617147000000|2021-03-30 23:30:00|33078.8|33074|33079.3|33074.5|33097.3|33092.5|33078.8|33074|289
1617147300000|2021-03-30 23:35:00|33079.8|33075|33081.3|33076.5|33082.8|33078|33075.3|33070.5|86
1617147600000|2021-03-30 23:40:00|33080.8|33076|33075.8|33071|33081.3|33076.5|33072.8|33068|76
1617147900000|2021-03-30 23:45:00|33076.3|33071.5|33070.3|33065.5|33078.8|33074|33068.8|33064|136
1617148200000|2021-03-30 23:50:00|33069.8|33065|33068.3|33063.5|33073.8|33069|33060.8|33056|153
1617148500000|2021-03-30 23:55:00|33067.8|33063|33073.3|33068.5|33074.3|33069.5|33062.3|33057.5|112
1617148800000|2021-03-31 00:00:00|33073.8|33069|33060.8|33056|33074.3|33069.5|33054.3|33049.5|213
1617149100000|2021-03-31 00:05:00|33060.3|33055.5|33059.3|33054.5|33068.3|33063.5|33054.3|33049.5|125
1617149400000|2021-03-31 00:10:00|33059.8|33055|33065.3|33060.5|33067.8|33063|33059.8|33055|53
1617149700000|2021-03-31 00:15:00|33064.8|33060|33060.3|33055.5|33065.3|33060.5|33053.8|33049|159
1617150000000|2021-03-31 00:20:00|33059.8|33055|33076.8|33072|33078.3|33073.5|33058.3|33053.5|98
1617150300000|2021-03-31 00:25:00|33077.3|33072.5|33090.3|33085.5|33091.3|33086.5|33069.8|33065|143
1617150600000|2021-03-31 00:30:00|33089.8|33085|33102.8|33098|33104.8|33100|33089.8|33085|333
1617150900000|2021-03-31 00:35:00|33102.3|33097.5|33112.3|33107.5|33113.3|33108.5|33101.3|33096.5|156
1617151200000|2021-03-31 00:40:00|33111.8|33107|33109.8|33105|33115.8|33111|33106.3|33101.5|105
1617151500000|2021-03-31 00:45:00|33109.3|33104.5|33107.3|33102.5|33109.3|33104.5|33100.8|33096|103
1617151800000|2021-03-31 00:50:00|33107.8|33103|33106.8|33102|33111.3|33106.5|33102.8|33098|90
1617152100000|2021-03-31 00:55:00|33106.3|33101.5|33111.3|33106.5|33111.3|33106.5|33103.8|33099|68
1617152400000|2021-03-31 01:00:00|33110.8|33106|33097.8|33093|33118.8|33114|33096.8|33092|329
1617152700000|2021-03-31 01:05:00|33097.3|33092.5|33108.8|33104|33111.8|33107|33097.3|33092.5|125
1617153000000|2021-03-31 01:10:00|33108.3|33103.5|33110.3|33105.5|33114.3|33109.5|33104.8|33100|85
1617153300000|2021-03-31 01:15:00|33110.8|33106|33123.3|33118.5|33130.8|33126|33110.8|33106|397
1617153600000|2021-03-31 01:20:00|33122.8|33118|33125.3|33120.5|33128.3|33123.5|33120.8|33116|227
1617153900000|2021-03-31 01:25:00|33125.8|33121|33116.3|33111.5|33126.3|33121.5|33116.3|33111.5|238
1617154200000|2021-03-31 01:30:00|33115.8|33111|33117.3|33112.5|33121.8|33117|33107.3|33102.5|173
1617154500000|2021-03-31 01:35:00|33117.8|33113|33108.3|33103.5|33118.8|33114|33107.3|33102.5|84
1617154800000|2021-03-31 01:40:00|33107.8|33103|33093.8|33089|33109.3|33104.5|33092.8|33088|240
1617155100000|2021-03-31 01:45:00|33093.3|33088.5|33101.3|33096.5|33102.8|33098|33091.8|33087|167
1617155400000|2021-03-31 01:50:00|33101.8|33097|33104.3|33099.5|33104.8|33100|33096.3|33091.5|133
1617155700000|2021-03-31 01:55:00|33103.8|33099|33095.8|33091|33104.3|33099.5|33094.8|33090|93
1617156000000|2021-03-31 02:00:00|33096.3|33091.5|33094.8|33090|33100.3|33095.5|33088.3|33083.5|143
1617156300000|2021-03-31 02:05:00|33095.3|33090.5|33094.3|33089.5|33095.8|33091|33087.3|33082.5|85
1617156600000|2021-03-31 02:10:00|33093.8|33089|33089.3|33084.5|33095.8|33091|33086.8|33082|110
1617156900000|2021-03-31 02:15:00|33089.8|33085|33086.3|33081.5|33092.3|33087.5|33083.8|33079|114
1617157200000|2021-03-31 02:20:00|33085.8|33081|33077.3|33072.5|33089.8|33085|33072.8|33068|137
1617157500000|2021-03-31 02:25:00|33076.8|33072|33067.3|33062.5|33076.8|33072|33061.3|33056.5|281
1617157800000|2021-03-31 02:30:00|33066.8|33062|33064.3|33059.5|33069.3|33064.5|33062.3|33057.5|123
1617158100000|2021-03-31 02:35:00|33063.8|33059|33059.3|33054.5|33063.8|33059|33050.8|33046|308
1617158400000|2021-03-31 02:40:00|33058.8|33054|33065.3|33060.5|33065.8|33061|33056.3|33051.5|174
1617158700000|2021-03-31 02:45:00|33064.8|33060|33062.3|33057.5|33066.3|33061.5|33058.8|33054|219
1617159000000|2021-03-31 02:50:00|33061.8|33057|33055.3|33050.5|33063.3|33058.5|33046.8|33042|389
1617159300000|2021-03-31 02:55:00|33054.8|33050|33059.3|33054.5|33064.8|33060|33054.8|33050|117
1617159600000|2021-03-31 03:00:00|33059.8|33055|33065.8|33061|33066.8|33062|33054.3|33049.5|139
1617159900000|2021-03-31 03:05:00|33066.3|33061.5|33065.3|33060.5|33068.3|33063.5|33057.8|33053|223
1617160200000|2021-03-31 03:10:00|33065.8|33061|33074.3|33069.5|33074.8|33070|33061.3|33056.5|245
1617160500000|2021-03-31 03:15:00|33074.8|33070|33075.3|33070.5|33076.8|33072|33069.8|33065|81
1617160800000|2021-03-31 03:20:00|33075.8|33071|33077.8|33073|33080.3|33075.5|33075.3|33070.5|109
1617161100000|2021-03-31 03:25:00|33078.3|33073.5|33093.8|33089|33094.3|33089.5|33078.3|33073.5|93
1617161400000|2021-03-31 03:30:00|33093.3|33088.5|33092.3|33087.5|33095.8|33091|33088.8|33084|117
1617161700000|2021-03-31 03:35:00|33091.8|33087|33082.8|33078|33092.3|33087.5|33080.8|33076|71
1617162000000|2021-03-31 03:40:00|33082.3|33077.5|33085.3|33080.5|33089.3|33084.5|33082.3|33077.5|69
1617162300000|2021-03-31 03:45:00|33084.8|33080|33078.8|33074|33085.8|33081|33078.8|33074|41
1617162600000|2021-03-31 03:50:00|33077.8|33073|33071.3|33066.5|33078.8|33074|33069.3|33064.5|124
1617162900000|2021-03-31 03:55:00|33070.8|33066|33075.3|33070.5|33076.8|33072|33070.3|33065.5|42
1617163200000|2021-03-31 04:00:00|33075.8|33071|33073.3|33068.5|33075.8|33071|33069.8|33065|34
1617163500000|2021-03-31 04:05:00|33072.8|33068|33084.3|33079.5|33084.8|33080|33072.8|33068|57
1617163800000|2021-03-31 04:10:00|33083.8|33079|33083.3|33078.5|33087.3|33082.5|33081.8|33077|38
1617164100000|2021-03-31 04:15:00|33083.8|33079|33082.3|33077.5|33085.8|33081|33080.8|33076|42
1617164400000|2021-03-31 04:20:00|33081.8|33077|33078.3|33073.5|33084.3|33079.5|33077.3|33072.5|70
1617164700000|2021-03-31 04:25:00|33078.8|33074|33077.3|33072.5|33080.8|33076|33076.3|33071.5|45
1617165000000|2021-03-31 04:30:00|33076.8|33072|33068.8|33064|33077.3|33072.5|33067.8|33063|105
1617165300000|2021-03-31 04:35:00|33069.3|33064.5|33075.3|33070.5|33078.8|33074|33068.3|33063.5|46
1617165600000|2021-03-31 04:40:00|33075.8|33071|33070.8|33066|33077.3|33072.5|33069.3|33064.5|36
1617165900000|2021-03-31 04:45:00|33071.3|33066.5|33058.3|33053.5|33072.3|33067.5|33056.8|33052|85
1617166200000|2021-03-31 04:50:00|33057.8|33053|33043.3|33038.5|33058.3|33053.5|33041.8|33037|289
1617166500000|2021-03-31 04:55:00|33043.8|33039|33051.8|33047|33051.8|33047|33041.3|33036.5|209
1617166800000|2021-03-31 05:00:00|33051.3|33046.5|33031.8|33027|33051.8|33047|33029.8|33025|372
1617167100000|2021-03-31 05:05:00|33030.3|33025.5|33033.3|33028.5|33037.3|33032.5|33027.3|33022.5|214
1617167400000|2021-03-31 05:10:00|33032.8|33028|33034.3|33029.5|33039.3|33034.5|33028.3|33023.5|105
1617167700000|2021-03-31 05:15:00|33034.8|33030|33034.8|33030|33040.3|33035.5|33032.8|33028|50
1617168000000|2021-03-31 05:20:00|33034.3|33029.5|33040.3|33035.5|33044.3|33039.5|33034.3|33029.5|107
1617168300000|2021-03-31 05:25:00|33040.8|33036|33036.3|33031.5|33041.8|33037|33032.8|33028|66
1617168600000|2021-03-31 05:30:00|33036.8|33032|33049.3|33044.5|33052.3|33047.5|33030.3|33025.5|148
1617168900000|2021-03-31 05:35:00|33048.8|33044|33067.3|33062.5|33069.8|33065|33047.3|33042.5|143
1617169200000|2021-03-31 05:40:00|33067.8|33063|33060.3|33055.5|33069.3|33064.5|33058.3|33053.5|99
1617169500000|2021-03-31 05:45:00|33060.8|33056|33065.8|33061|33066.3|33061.5|33058.8|33054|63
1617169800000|2021-03-31 05:50:00|33065.3|33060.5|33049.3|33044.5|33065.3|33060.5|33045.8|33041|134
1617170100000|2021-03-31 05:55:00|33049.8|33045|33046.3|33041.5|33054.8|33050|33044.8|33040|115
1617170400000|2021-03-31 06:00:00|33045.7|33042.1|33022.2|33018.6|33045.7|33042.1|33013.2|33009.6|366
1617170700000|2021-03-31 06:05:00|33022.7|33019.1|33026.7|33023.1|33030.2|33026.6|33018.7|33015.1|213
1617171000000|2021-03-31 06:10:00|33026.2|33022.6|33032.7|33029.1|33033.7|33030.1|33020.7|33017.1|173
1617171300000|2021-03-31 06:15:00|33033.2|33029.6|33039.7|33036.1|33041.2|33037.6|33027.2|33023.6|138
1617171600000|2021-03-31 06:20:00|33039.2|33035.6|33042.7|33039.1|33046.7|33043.1|33036.7|33033.1|214
1617171900000|2021-03-31 06:25:00|33041.2|33037.6|33037.7|33034.1|33043.7|33040.1|33029.2|33025.6|128
1617172200000|2021-03-31 06:30:00|33038.2|33034.6|33031.7|33028.1|33038.7|33035.1|33031.7|33028.1|104
1617172500000|2021-03-31 06:35:00|33031.2|33027.6|33032.7|33029.1|33034.7|33031.1|33026.7|33023.1|111
1617172800000|2021-03-31 06:40:00|33033.2|33029.6|33031.7|33028.1|33035.2|33031.6|33025.2|33021.6|89
1617173100000|2021-03-31 06:45:00|33032.2|33028.6|33030.2|33026.6|33034.7|33031.1|33024.2|33020.6|97
1617173400000|2021-03-31 06:50:00|33029.7|33026.1|33029.2|33025.6|33036.2|33032.6|33027.7|33024.1|114
1617173700000|2021-03-31 06:55:00|33028.7|33025.1|33039.7|33036.1|33047.2|33043.6|33027.2|33023.6|192
1617174000000|2021-03-31 07:00:00|33040.2|33036.6|33048.7|33045.1|33054.2|33050.6|33039.7|33036.1|303
1617174300000|2021-03-31 07:05:00|33049.2|33045.6|33061.2|33057.6|33063.2|33059.6|33039.7|33036.1|270
1617174600000|2021-03-31 07:10:00|33062.2|33058.6|33069.7|33066.1|33071.2|33067.6|33057.7|33054.1|364
1617174900000|2021-03-31 07:15:00|33069.2|33065.6|33067.7|33064.1|33073.7|33070.1|33058.2|33054.6|259
1617175200000|2021-03-31 07:20:00|33067.2|33063.6|33064.7|33061.1|33070.7|33067.1|33058.2|33054.6|341
1617175500000|2021-03-31 07:25:00|33064.2|33060.6|33057.7|33054.1|33064.2|33060.6|33053.7|33050.1|193
1617175800000|2021-03-31 07:30:00|33057.2|33053.6|33046.2|33042.6|33059.7|33056.1|33044.2|33040.6|181
1617176100000|2021-03-31 07:35:00|33046.7|33043.1|33037.7|33034.1|33049.7|33046.1|33034.2|33030.6|246
1617176400000|2021-03-31 07:40:00|33038.2|33034.6|33037.2|33033.6|33044.7|33041.1|33032.2|33028.6|170
1617176700000|2021-03-31 07:45:00|33037.7|33034.1|33022.7|33019.1|33038.7|33035.1|33022.2|33018.6|287
1617177000000|2021-03-31 07:50:00|33023.2|33019.6|33017.7|33014.1|33023.2|33019.6|33014.2|33010.6|245
1617177300000|2021-03-31 07:55:00|33018.2|33014.6|33025.7|33022.1|33030.2|33026.6|33015.2|33011.6|170
1617177600000|2021-03-31 08:00:00|33024.7|33021.1|33032.7|33029.1|33034.2|33030.6|33024.7|33021.1|176
1617177900000|2021-03-31 08:05:00|33032.2|33028.6|33023.7|33020.1|33035.2|33031.6|33021.2|33017.6|203
1617178200000|2021-03-31 08:10:00|33024.2|33020.6|33021.2|33017.6|33027.2|33023.6|33015.2|33011.6|241
1617178500000|2021-03-31 08:15:00|33020.7|33017.1|33022.7|33019.1|33024.2|33020.6|33017.2|33013.6|177
1617178800000|2021-03-31 08:20:00|33022.2|33018.6|33020.7|33017.1|33024.2|33020.6|33019.2|33015.6|110
1617179100000|2021-03-31 08:25:00|33021.2|33017.6|33006.7|33003.1|33024.7|33021.1|33001.2|32997.6|487
1617179400000|2021-03-31 08:30:00|33006.2|33002.6|33006.7|33003.1|33010.2|33006.6|33002.7|32999.1|174
1617179700000|2021-03-31 08:35:00|33006.2|33002.6|33018.7|33015.1|33019.2|33015.6|33001.2|32997.6|188
1617180000000|2021-03-31 08:40:00|33018.2|33014.6|33006.7|33003.1|33021.2|33017.6|33005.7|33002.1|192
1617180300000|2021-03-31 08:45:00|33006.2|33002.6|33009.2|33005.6|33013.2|33009.6|33000.7|32997.1|134
1617180600000|2021-03-31 08:50:00|33006.7|33003.1|33029.7|33026.1|33030.2|33026.6|33006.2|33002.6|190
1617180900000|2021-03-31 08:55:00|33030.2|33026.6|33038.2|33034.6|33039.2|33035.6|33027.7|33024.1|307
1617181200000|2021-03-31 09:00:00|33037.7|33034.1|33026.7|33023.1|33037.7|33034.1|33025.2|33021.6|168
1617181500000|2021-03-31 09:05:00|33026.2|33022.6|33028.7|33025.1|33038.2|33034.6|33026.2|33022.6|114
1617181800000|2021-03-31 09:10:00|33028.2|33024.6|33035.2|33031.6|33042.7|33039.1|33028.2|33024.6|172
1617182100000|2021-03-31 09:15:00|33035.7|33032.1|33034.7|33031.1|33040.2|33036.6|33030.7|33027.1|91
1617182400000|2021-03-31 09:20:00|33035.2|33031.6|33032.7|33029.1|33041.7|33038.1|33032.2|33028.6|72
1617182700000|2021-03-31 09:25:00|33032.2|33028.6|33035.2|33031.6|33039.2|33035.6|33028.2|33024.6|111
1617183000000|2021-03-31 09:30:00|33035.7|33032.1|33026.2|33022.6|33037.2|33033.6|33025.2|33021.6|71
1617183300000|2021-03-31 09:35:00|33025.7|33022.1|33033.7|33030.1|33035.7|33032.1|33024.2|33020.6|49
1617183600000|2021-03-31 09:40:00|33034.2|33030.6|33024.7|33021.1|33034.2|33030.6|33022.7|33019.1|60
1617183900000|2021-03-31 09:45:00|33025.2|33021.6|33028.7|33025.1|33033.2|33029.6|33021.2|33017.6|195
1617184200000|2021-03-31 09:50:00|33029.2|33025.6|33024.7|33021.1|33030.2|33026.6|33022.2|33018.6|190
1617184500000|2021-03-31 09:55:00|33024.2|33020.6|33015.7|33012.1|33024.7|33021.1|33013.7|33010.1|225
1617184800000|2021-03-31 10:00:00|33016.2|33012.6|33023.2|33019.6|33024.7|33021.1|33015.2|33011.6|163
1617185100000|2021-03-31 10:05:00|33022.7|33019.1|33021.7|33018.1|33023.7|33020.1|33013.2|33009.6|156
1617185400000|2021-03-31 10:10:00|33022.2|33018.6|33026.7|33023.1|33031.7|33028.1|33020.2|33016.6|166
1617185700000|2021-03-31 10:15:00|33027.2|33023.6|33019.7|33016.1|33027.7|33024.1|33016.2|33012.6|159
1617186000000|2021-03-31 10:20:00|33020.2|33016.6|33022.7|33019.1|33025.2|33021.6|33017.7|33014.1|141
1617186300000|2021-03-31 10:25:00|33022.2|33018.6|33009.7|33006.1|33022.7|33019.1|33009.2|33005.6|270
1617186600000|2021-03-31 10:30:00|33009.2|33005.6|33001.2|32997.6|33011.7|33008.1|32994.2|32990.6|275
1617186900000|2021-03-31 10:35:00|33001.7|32998.1|33011.2|33007.6|33014.7|33011.1|32998.7|32995.1|216
1617187200000|2021-03-31 10:40:00|33010.7|33007.1|33007.2|33003.6|33015.7|33012.1|33007.2|33003.6|274
1617187500000|2021-03-31 10:45:00|33007.7|33004.1|33002.7|32999.1|33008.7|33005.1|32999.7|32996.1|310
1617187800000|2021-03-31 10:50:00|33002.2|32998.6|33011.7|33008.1|33015.2|33011.6|33002.2|32998.6|218
1617188100000|2021-03-31 10:55:00|33012.2|33008.6|33009.7|33006.1|33015.2|33011.6|33007.2|33003.6|218
1617188400000|2021-03-31 11:00:00|33010.2|33006.6|33018.7|33015.1|33020.7|33017.1|32999.7|32996.1|435
1617188700000|2021-03-31 11:05:00|33019.2|33015.6|33022.7|33019.1|33028.2|33024.6|33018.7|33015.1|208
1617189000000|2021-03-31 11:10:00|33022.2|33018.6|33017.7|33014.1|33024.7|33021.1|33017.2|33013.6|173
1617189300000|2021-03-31 11:15:00|33017.2|33013.6|33022.7|33019.1|33024.2|33020.6|33013.7|33010.1|153
1617189600000|2021-03-31 11:20:00|33022.2|33018.6|33025.7|33022.1|33027.7|33024.1|33020.7|33017.1|153
1617189900000|2021-03-31 11:25:00|33025.2|33021.6|33023.2|33019.6|33029.2|33025.6|33020.2|33016.6|195
1617190200000|2021-03-31 11:30:00|33023.7|33020.1|33014.7|33011.1|33025.2|33021.6|33011.7|33008.1|228
1617190500000|2021-03-31 11:35:00|33015.2|33011.6|33029.7|33026.1|33030.7|33027.1|33014.7|33011.1|174
1617190800000|2021-03-31 11:40:00|33029.2|33025.6|33024.7|33021.1|33031.2|33027.6|33023.7|33020.1|120
1617191100000|2021-03-31 11:45:00|33025.2|33021.6|33046.7|33043.1|33047.7|33044.1|33024.2|33020.6|487
1617191400000|2021-03-31 11:50:00|33047.2|33043.6|33041.2|33037.6|33052.2|33048.6|33040.2|33036.6|279
1617191700000|2021-03-31 11:55:00|33041.7|33038.1|33047.7|33044.1|33051.2|33047.6|33041.2|33037.6|160
1617192000000|2021-03-31 12:00:00|33048.2|33044.6|33049.2|33045.6|33058.7|33055.1|33044.7|33041.1|412
1617192300000|2021-03-31 12:05:00|33050.2|33046.6|33051.7|33048.1|33054.7|33051.1|33049.2|33045.6|144
1617192600000|2021-03-31 12:10:00|33052.2|33048.6|33049.2|33045.6|33055.2|33051.6|33047.7|33044.1|195
1617192900000|2021-03-31 12:15:00|33050.2|33046.6|33035.2|33031.6|33051.2|33047.6|33034.2|33030.6|635
1617193200000|2021-03-31 12:20:00|33034.2|33030.6|33031.2|33027.6|33037.2|33033.6|33026.2|33022.6|348
1617193500000|2021-03-31 12:25:00|33030.7|33027.1|33041.7|33038.1|33042.7|33039.1|33029.2|33025.6|282
1617193800000|2021-03-31 12:30:00|33042.2|33038.6|33056.2|33052.6|33057.2|33053.6|33040.7|33037.1|264
1617194100000|2021-03-31 12:35:00|33055.2|33051.6|33054.2|33050.6|33057.2|33053.6|33049.7|33046.1|195
1617194400000|2021-03-31 12:40:00|33053.7|33050.1|33056.7|33053.1|33057.7|33054.1|33052.2|33048.6|258
1617194700000|2021-03-31 12:45:00|33057.2|33053.6|33041.7|33038.1|33060.7|33057.1|33039.2|33035.6|280
1617195000000|2021-03-31 12:50:00|33041.2|33037.6|33042.2|33038.6|33043.7|33040.1|33035.2|33031.6|271
1617195300000|2021-03-31 12:55:00|33041.7|33038.1|33041.2|33037.6|33041.7|33038.1|33035.2|33031.6|276
1617195600000|2021-03-31 13:00:00|33040.7|33037.1|33050.2|33046.6|33051.2|33047.6|33035.7|33032.1|350
1617195900000|2021-03-31 13:05:00|33050.7|33047.1|33043.2|33039.6|33057.2|33053.6|33043.2|33039.6|455
1617196200000|2021-03-31 13:10:00|33042.2|33038.6|33048.2|33044.6|33050.7|33047.1|33041.7|33038.1|282
1617196500000|2021-03-31 13:15:00|33047.2|33043.6|33058.2|33054.6|33058.7|33055.1|33046.7|33043.1|394
1617196800000|2021-03-31 13:20:00|33057.7|33054.1|33049.7|33046.1|33065.2|33061.6|33047.2|33043.6|328
1617197100000|2021-03-31 13:25:00|33049.2|33045.6|33060.7|33057.1|33064.2|33060.6|33044.7|33041.1|615
1617197400000|2021-03-31 13:30:00|33060.1|33057.7|33137.1|33134.7|33173.1|33170.7|33059.6|33057.2|7642
1617197700000|2021-03-31 13:35:00|33137.6|33135.2|33159.6|33157.2|33161.1|33158.7|33129.1|33126.7|3108
1617198000000|2021-03-31 13:40:00|33160.1|33157.7|33142.1|33139.7|33168.6|33166.2|33140.6|33138.2|2054
1617198300000|2021-03-31 13:45:00|33142.6|33140.2|33120.6|33118.2|33156.1|33153.7|33119.6|33117.2|2551
1617198600000|2021-03-31 13:50:00|33121.1|33118.7|33090.6|33088.2|33121.6|33119.2|33074.6|33072.2|3166
1617198900000|2021-03-31 13:55:00|33090.1|33087.7|33086.1|33083.7|33113.6|33111.2|33083.6|33081.2|1701
1617199200000|2021-03-31 14:00:00|33086.6|33084.2|33088.6|33086.2|33106.1|33103.7|33072.1|33069.7|2907
1617199500000|2021-03-31 14:05:00|33088.1|33085.7|33080.6|33078.2|33101.6|33099.2|33077.6|33075.2|1424
1617199800000|2021-03-31 14:10:00|33078.8|33076.4|33053.3|33050.9|33079.8|33077.4|33051.3|33048.9|1931
1617200100000|2021-03-31 14:15:00|33053.8|33051.4|33060.3|33057.9|33064.8|33062.4|33037.3|33034.9|1951
1617200400000|2021-03-31 14:20:00|33059.8|33057.4|33062.8|33060.4|33076.8|33074.4|33047.8|33045.4|2265
1617200700000|2021-03-31 14:25:00|33061.8|33059.4|33036.3|33033.9|33066.8|33064.4|33032.8|33030.4|1842
1617201000000|2021-03-31 14:30:00|33036.8|33034.4|33047.8|33045.4|33054.3|33051.9|33026.3|33023.9|1532
1617201300000|2021-03-31 14:35:00|33047.3|33044.9|33045.3|33042.9|33050.8|33048.4|33033.3|33030.9|1125
1617201600000|2021-03-31 14:40:00|33045.8|33043.4|33056.8|33054.4|33078.8|33076.4|33043.3|33040.9|2551
1617201900000|2021-03-31 14:45:00|33057.3|33054.9|33050.3|33047.9|33063.8|33061.4|33037.8|33035.4|1509
1617202200000|2021-03-31 14:50:00|33049.8|33047.4|33076.8|33074.4|33077.3|33074.9|33045.3|33042.9|1385
1617202500000|2021-03-31 14:55:00|33075.8|33073.4|33073.8|33071.4|33085.3|33082.9|33070.3|33067.9|1048
1617202800000|2021-03-31 15:00:00|33073.3|33070.9|33079.3|33076.9|33087.8|33085.4|33069.8|33067.4|1366
1617203100000|2021-03-31 15:05:00|33078.8|33076.4|33070.8|33068.4|33085.8|33083.4|33059.3|33056.9|1146
1617203400000|2021-03-31 15:10:00|33071.3|33068.9|33072.3|33069.9|33074.3|33071.9|33057.3|33054.9|688
1617203700000|2021-03-31 15:15:00|33072.8|33070.4|33058.3|33055.9|33073.8|33071.4|33053.8|33051.4|1008
1617204000000|2021-03-31 15:20:00|33057.8|33055.4|33049.8|33047.4|33063.8|33061.4|33047.8|33045.4|916
1617204300000|2021-03-31 15:25:00|33050.3|33047.9|33034.8|33032.4|33058.3|33055.9|33032.3|33029.9|1164
1617204600000|2021-03-31 15:30:00|33035.8|33033.4|33041.8|33039.4|33052.8|33050.4|33028.8|33026.4|1264
1617204900000|2021-03-31 15:35:00|33042.3|33039.9|33066.8|33064.4|33072.3|33069.9|33040.8|33038.4|977
1617205200000|2021-03-31 15:40:00|33066.3|33063.9|33068.3|33065.9|33072.8|33070.4|33063.8|33061.4|885
1617205500000|2021-03-31 15:45:00|33068.8|33066.4|33091.8|33089.4|33095.3|33092.9|33068.8|33066.4|1030
1617205800000|2021-03-31 15:50:00|33089.8|33087.4|33089.8|33087.4|33096.8|33094.4|33084.8|33082.4|1168
1617206100000|2021-03-31 15:55:00|33089.3|33086.9|33079.8|33077.4|33095.8|33093.4|33078.3|33075.9|872
1617206400000|2021-03-31 16:00:00|33080.8|33078.4|33088.8|33086.4|33090.8|33088.4|33079.8|33077.4|1013
1617206700000|2021-03-31 16:05:00|33088.3|33085.9|33098.3|33095.9|33105.8|33103.4|33087.8|33085.4|792
1617207000000|2021-03-31 16:10:00|33097.8|33095.4|33100.8|33098.4|33100.8|33098.4|33092.8|33090.4|587
1617207300000|2021-03-31 16:15:00|33100.3|33097.9|33096.3|33093.9|33102.3|33099.9|33090.3|33087.9|738
1617207600000|2021-03-31 16:20:00|33096.8|33094.4|33093.3|33090.9|33096.8|33094.4|33090.8|33088.4|386
1617207900000|2021-03-31 16:25:00|33093.8|33091.4|33076.3|33073.9|33094.8|33092.4|33074.8|33072.4|852
1617208200000|2021-03-31 16:30:00|33076.8|33074.4|33085.8|33083.4|33087.8|33085.4|33074.8|33072.4|416
1617208500000|2021-03-31 16:35:00|33086.3|33083.9|33089.3|33086.9|33091.8|33089.4|33082.8|33080.4|381
1617208800000|2021-03-31 16:40:00|33089.6|33087.2|33113.1|33110.7|33114.6|33112.2|33089.6|33087.2|1180
1617209100000|2021-03-31 16:45:00|33112.6|33110.2|33109.1|33106.7|33118.1|33115.7|33106.1|33103.7|632
1617209400000|2021-03-31 16:50:00|33110.1|33107.7|33102.6|33100.2|33111.1|33108.7|33101.1|33098.7|733
1617209700000|2021-03-31 16:55:00|33102.1|33099.7|33115.1|33112.7|33117.1|33114.7|33102.1|33099.7|508
1617210000000|2021-03-31 17:00:00|33115.6|33113.2|33121.1|33118.7|33123.1|33120.7|33114.6|33112.2|1154
1617210300000|2021-03-31 17:05:00|33120.6|33118.2|33126.1|33123.7|33128.1|33125.7|33116.1|33113.7|977
1617210600000|2021-03-31 17:10:00|33127.1|33124.7|33129.1|33126.7|33136.1|33133.7|33125.1|33122.7|596
1617210900000|2021-03-31 17:15:00|33129.6|33127.2|33117.1|33114.7|33135.1|33132.7|33111.6|33109.2|673
1617211200000|2021-03-31 17:20:00|33117.6|33115.2|33107.1|33104.7|33118.1|33115.7|33103.6|33101.2|435
1617211500000|2021-03-31 17:25:00|33107.6|33105.2|33112.1|33109.7|33113.6|33111.2|33106.1|33103.7|326
1617211800000|2021-03-31 17:30:00|33112.6|33110.2|33131.1|33128.7|33132.1|33129.7|33112.6|33110.2|547
1617212100000|2021-03-31 17:35:00|33130.6|33128.2|33122.1|33119.7|33138.1|33135.7|33120.1|33117.7|646
1617212400000|2021-03-31 17:40:00|33122.6|33120.2|33112.1|33109.7|33125.1|33122.7|33106.1|33103.7|679
1617212700000|2021-03-31 17:45:00|33111.6|33109.2|33118.1|33115.7|33118.6|33116.2|33108.1|33105.7|610
1617213000000|2021-03-31 17:50:00|33117.6|33115.2|33130.1|33127.7|33133.6|33131.2|33117.1|33114.7|486
1617213300000|2021-03-31 17:55:00|33129.6|33127.2|33132.1|33129.7|33140.1|33137.7|33128.1|33125.7|301
1617213600000|2021-03-31 18:00:00|33131.6|33129.2|33137.1|33134.7|33141.1|33138.7|33121.1|33118.7|905
1617213900000|2021-03-31 18:05:00|33136.6|33134.2|33120.1|33117.7|33137.1|33134.7|33120.1|33117.7|567
1617214200000|2021-03-31 18:10:00|33120.6|33118.2|33114.1|33111.7|33125.1|33122.7|33098.6|33096.2|1099
1617214500000|2021-03-31 18:15:00|33113.6|33111.2|33102.6|33100.2|33114.1|33111.7|33097.1|33094.7|852
1617214800000|2021-03-31 18:20:00|33102.1|33099.7|33100.1|33097.7|33108.1|33105.7|33095.1|33092.7|382
1617215100000|2021-03-31 18:25:00|33099.1|33096.7|33096.1|33093.7|33106.1|33103.7|33091.6|33089.2|403
1617215400000|2021-03-31 18:30:00|33096.6|33094.2|33118.6|33116.2|33119.6|33117.2|33096.1|33093.7|562
1617215700000|2021-03-31 18:35:00|33119.1|33116.7|33108.6|33106.2|33126.1|33123.7|33108.6|33106.2|490
1617216000000|2021-03-31 18:40:00|33109.1|33106.7|33117.6|33115.2|33128.6|33126.2|33094.1|33091.7|883
1617216300000|2021-03-31 18:45:00|33117.1|33114.7|33087.6|33085.2|33123.6|33121.2|33087.6|33085.2|700
1617216600000|2021-03-31 18:50:00|33088.1|33085.7|33088.1|33085.7|33095.6|33093.2|33077.1|33074.7|765
1617216900000|2021-03-31 18:55:00|33088.6|33086.2|33073.6|33071.2|33103.1|33100.7|33066.6|33064.2|794
1617217200000|2021-03-31 19:00:00|33072.6|33070.2|33102.1|33099.7|33103.1|33100.7|33069.1|33066.7|1039
1617217500000|2021-03-31 19:05:00|33102.6|33100.2|33100.1|33097.7|33107.1|33104.7|33088.1|33085.7|666
1617217800000|2021-03-31 19:10:00|33100.6|33098.2|33086.6|33084.2|33106.1|33103.7|33077.1|33074.7|936
1617218100000|2021-03-31 19:15:00|33087.1|33084.7|33098.6|33096.2|33112.6|33110.2|33087.1|33084.7|956
1617218400000|2021-03-31 19:20:00|33098.3|33095.9|33086.8|33084.4|33101.8|33099.4|33081.8|33079.4|635
1617218700000|2021-03-31 19:25:00|33086.3|33083.9|33088.3|33085.9|33101.3|33098.9|33082.8|33080.4|533
1617219000000|2021-03-31 19:30:00|33087.8|33085.4|33093.3|33090.9|33109.8|33107.4|33080.8|33078.4|1206
1617219300000|2021-03-31 19:35:00|33093.8|33091.4|33048.8|33046.4|33093.8|33091.4|33048.3|33045.9|1918
1617219600000|2021-03-31 19:40:00|33048.3|33045.9|33038.8|33036.4|33063.8|33061.4|33033.3|33030.9|1664
1617219900000|2021-03-31 19:45:00|33038.3|33035.9|33053.8|33051.4|33057.3|33054.9|33027.3|33024.9|2105
1617220200000|2021-03-31 19:50:00|33056.3|33053.9|33061.3|33058.9|33082.8|33080.4|33034.3|33031.9|3780
1617220500000|2021-03-31 19:55:00|33060.8|33058.4|33030.3|33027.9|33074.3|33071.9|33008.3|33005.9|8299
1617220800000|2021-03-31 20:00:00|33029.8|33027.4|33033.5|33028.7|33069.5|33064.7|33013.5|33008.7|2636
1617221100000|2021-03-31 20:05:00|33033|33028.2|33039.5|33034.7|33048|33043.2|33022.5|33017.7|969
1617221400000|2021-03-31 20:10:00|33039|33034.2|33024.6|33014.8|33041|33036.2|33017.5|33012.7|475
1617221700000|2021-03-31 20:15:00|33024.2|33014.4|33026.5|33016.7|33026.7|33016.9|33022|33012.2|0
1617222000000|2021-03-31 20:20:00|33026.6|33016.8|33027.9|33018.1|33029|33019.2|33025.1|33015.3|0
1617222300000|2021-03-31 20:25:00|33027.6|33017.8|33030.1|33020.3|33030.1|33020.3|33025.8|33016|0
1617222600000|2021-03-31 20:30:00|33022.5|33017.7|33020.5|33015.7|33026.5|33021.7|33013.5|33008.7|225
1617222900000|2021-03-31 20:35:00|33017.5|33012.7|33035.5|33030.7|33037.5|33032.7|33015.5|33010.7|84
1617223200000|2021-03-31 20:40:00|33036.5|33031.7|33036.5|33031.7|33038.5|33033.7|33033.5|33028.7|78
1617223500000|2021-03-31 20:45:00|33037.5|33032.7|33028.5|33023.7|33037.5|33032.7|33027.5|33022.7|79
1617223800000|2021-03-31 20:50:00|33030.5|33025.7|33031.5|33026.7|33033.5|33028.7|33026.5|33021.7|104
1617224100000|2021-03-31 20:55:00|33029.5|33024.7|33039.4|33029.6|33040.1|33033.7|33028.5|33023.7|129
1617224400000|2021-03-31 21:00:00|33039.6|33029.8|33036.7|33026.9|33039.6|33029.8|33034.2|33024.4|0
1617224700000|2021-03-31 21:05:00|33036.8|33027|33036|33026.2|33037.3|33027.5|33034.8|33025|0
1617225000000|2021-03-31 21:10:00|33035.7|33025.9|33037.3|33027.5|33037.3|33027.5|33033.4|33023.6|0
1617225300000|2021-03-31 21:15:00|33037.4|33027.6|33039|33029.2|33039|33029.2|33037.3|33027.5|0
1617225600000|2021-03-31 21:20:00|33038.9|33029.1|33036.7|33026.9|33038.9|33029.1|33036.2|33026.4|0
1617225900000|2021-03-31 21:25:00|33034.6|33024.8|33035.7|33025.9|33036.6|33026.8|33034.6|33024.8|0
1617226200000|2021-03-31 21:30:00|33035.3|33025.5|33039.9|33030.1|33039.9|33030.1|33035.3|33025.5|0
1617226500000|2021-03-31 21:35:00|33039.6|33029.8|33039.2|33029.4|33041.2|33031.4|33037.6|33027.8|0
1617226800000|2021-03-31 21:40:00|33039.3|33029.5|33037.6|33027.8|33040.1|33030.3|33036.5|33026.7|0
1617227100000|2021-03-31 21:45:00|33037.5|33027.7|33037.8|33028|33038.8|33029|33037.5|33027.7|0
1617227400000|2021-03-31 21:50:00|33037.4|33027.6|33041.3|33031.5|33041.8|33032|33036.8|33027|0
1617227700000|2021-03-31 21:55:00|33040.4|33030.6|33041.5|33031.7|33042.3|33032.5|33039.9|33030.1|0
1617228000000|2021-03-31 22:00:00|33038.5|33033.7|33040.5|33035.7|33046.5|33041.7|33030|33025.2|264
1617228300000|2021-03-31 22:05:00|33041|33036.2|33030.5|33025.7|33041|33036.2|33027|33022.2|107
1617228600000|2021-03-31 22:10:00|33031|33026.2|33037|33032.2|33039|33034.2|33030.5|33025.7|69
1617228900000|2021-03-31 22:15:00|33037.5|33032.7|33039.5|33034.7|33045.5|33040.7|33036|33031.2|133
1617229200000|2021-03-31 22:20:00|33040|33035.2|33037.5|33032.7|33044.5|33039.7|33035.5|33030.7|117
1617229500000|2021-03-31 22:25:00|33037|33032.2|33035.5|33030.7|33037|33032.2|33033.5|33028.7|63
1617229800000|2021-03-31 22:30:00|33036|33031.2|33030|33025.2|33037|33032.2|33030|33025.2|80
1617230100000|2021-03-31 22:35:00|33030.5|33025.7|33030.5|33025.7|33033.5|33028.7|33026|33021.2|96
1617230400000|2021-03-31 22:40:00|33031|33026.2|33033.5|33028.7|33034|33029.2|33028|33023.2|89
1617230700000|2021-03-31 22:45:00|33034|33029.2|33038.5|33033.7|33038.5|33033.7|33032.5|33027.7|44
1617231000000|2021-03-31 22:50:00|33038|33033.2|33031.5|33026.7|33040|33035.2|33031|33026.2|64
1617231300000|2021-03-31 22:55:00|33032|33027.2|33031.5|33026.7|33034|33029.2|33030|33025.2|64
1617231600000|2021-03-31 23:00:00|33032|33027.2|33022.5|33017.7|33034|33029.2|33020.5|33015.7|155
1617231900000|2021-03-31 23:05:00|33023|33018.2|33027|33022.2|33028.5|33023.7|33020|33015.2|68
1617232200000|2021-03-31 23:10:00|33026.5|33021.7|33023|33018.2|33028.5|33023.7|33008.5|33003.7|163
1617232500000|2021-03-31 23:15:00|33023.5|33018.7|33035.5|33030.7|33036|33031.2|33019.5|33014.7|64
1617232800000|2021-03-31 23:20:00|33035|33030.2|33030.5|33025.7|33038|33033.2|33030.5|33025.7|96
1617233100000|2021-03-31 23:25:00|33031|33026.2|33029.5|33024.7|33035|33030.2|33027|33022.2|91
1617233400000|2021-03-31 23:30:00|33029|33024.2|33029.5|33024.7|33034|33029.2|33027.5|33022.7|87
1617233700000|2021-03-31 23:35:00|33029|33024.2|33031.5|33026.7|33033.5|33028.7|33025.5|33020.7|81
1617234000000|2021-03-31 23:40:00|33032|33027.2|33035.5|33030.7|33038.5|33033.7|33030|33025.2|57
1617234300000|2021-03-31 23:45:00|33034.5|33029.7|33031|33026.2|33036|33031.2|33028.5|33023.7|56
1617234600000|2021-03-31 23:50:00|33030.5|33025.7|33040|33035.2|33043|33038.2|33028.5|33023.7|106
1617234900000|2021-03-31 23:55:00|33040.5|33035.7|33044.5|33039.7|33045.5|33040.7|33037|33032.2|82
1617235200000|2021-04-01 00:00:00|33045|33040.2|33037.5|33032.7|33051|33046.2|33037.5|33032.7|219
1617235500000|2021-04-01 00:05:00|33037|33032.2|33037.5|33032.7|33039|33034.2|33023.5|33018.7|140
1617235800000|2021-04-01 00:10:00|33038|33033.2|33035.5|33030.7|33041.5|33036.7|33033|33028.2|98
1617236100000|2021-04-01 00:15:00|33036|33031.2|33043.5|33038.7|33046|33041.2|33033|33028.2|121
1617236400000|2021-04-01 00:20:00|33044|33039.2|33036.5|33031.7|33044.5|33039.7|33023|33018.2|171
1617236700000|2021-04-01 00:25:00|33036|33031.2|33035|33030.2|33041.5|33036.7|33033|33028.2|48
1617237000000|2021-04-01 00:30:00|33035.5|33030.7|33050.5|33045.7|33050.5|33045.7|33033|33028.2|127
1617237300000|2021-04-01 00:35:00|33049.5|33044.7|33061|33056.2|33067.5|33062.7|33049.5|33044.7|242
1617237600000|2021-04-01 00:40:00|33060.5|33055.7|33059.5|33054.7|33067.5|33062.7|33057|33052.2|64
1617237900000|2021-04-01 00:45:00|33060|33055.2|33061.5|33056.7|33064|33059.2|33057.5|33052.7|62
1617238200000|2021-04-01 00:50:00|33062.5|33057.7|33060.5|33055.7|33063|33058.2|33057|33052.2|89
1617238500000|2021-04-01 00:55:00|33060|33055.2|33058.5|33053.7|33063.5|33058.7|33055|33050.2|73
1617238800000|2021-04-01 01:00:00|33058|33053.2|33047.5|33042.7|33061|33056.2|33043.5|33038.7|163
1617239100000|2021-04-01 01:05:00|33047|33042.2|33043.5|33038.7|33050.5|33045.7|33040.5|33035.7|112
1617239400000|2021-04-01 01:10:00|33043|33038.2|33044.5|33039.7|33047.5|33042.7|33042|33037.2|49
1617239700000|2021-04-01 01:15:00|33044|33039.2|33034.5|33029.7|33044.5|33039.7|33034|33029.2|103
1617240000000|2021-04-01 01:20:00|33034|33029.2|33038|33033.2|33043.5|33038.7|33033.5|33028.7|258
1617240300000|2021-04-01 01:25:00|33038.5|33033.7|33039.5|33034.7|33042.5|33037.7|33034|33029.2|163
1617240600000|2021-04-01 01:30:00|33039|33034.2|33020.5|33015.7|33040.5|33035.7|33018.5|33013.7|249
1617240900000|2021-04-01 01:35:00|33020|33015.2|33023.5|33018.7|33030|33025.2|33020|33015.2|132
1617241200000|2021-04-01 01:40:00|33023|33018.2|33021|33016.2|33027.5|33022.7|33020.5|33015.7|87
1617241500000|2021-04-01 01:45:00|33020.5|33015.7|33018|33013.2|33023.5|33018.7|33015|33010.2|167
1617241800000|2021-04-01 01:50:00|33018.5|33013.7|33022|33017.2|33022.5|33017.7|33016.5|33011.7|116
1617242100000|2021-04-01 01:55:00|33021.5|33016.7|33026.5|33021.7|33029|33024.2|33021.5|33016.7|119
1617242400000|2021-04-01 02:00:00|33026|33021.2|33039|33034.2|33041|33036.2|33025.5|33020.7|206
1617242700000|2021-04-01 02:05:00|33039.5|33034.7|33029.5|33024.7|33046|33041.2|33027|33022.2|228
1617243000000|2021-04-01 02:10:00|33030|33025.2|33025.5|33020.7|33032.5|33027.7|33019|33014.2|107
1617243300000|2021-04-01 02:15:00|33026|33021.2|33023.5|33018.7|33032|33027.2|33022|33017.2|107
1617243600000|2021-04-01 02:20:00|33024|33019.2|33021.5|33016.7|33026.5|33021.7|33021|33016.2|82
1617243900000|2021-04-01 02:25:00|33022|33017.2|33013.5|33008.7|33025|33020.2|33013|33008.2|116
1617244200000|2021-04-01 02:30:00|33014|33009.2|33013.5|33008.7|33017.5|33012.7|33012|33007.2|126
1617244500000|2021-04-01 02:35:00|33014|33009.2|33002.5|32997.7|33015|33010.2|32998|32993.2|289
1617244800000|2021-04-01 02:40:00|33003|32998.2|33006.5|33001.7|33007|33002.2|33001|32996.2|210
1617245100000|2021-04-01 02:45:00|33007|33002.2|33006|33001.2|33009|33004.2|33004|32999.2|158
1617245400000|2021-04-01 02:50:00|33006.5|33001.7|32988.5|32983.7|33007|33002.2|32982|32977.2|458
1617245700000|2021-04-01 02:55:00|32988|32983.2|32983.5|32978.7|32988.5|32983.7|32968.5|32963.7|378
1617246000000|2021-04-01 03:00:00|32984.5|32979.7|32986.5|32981.7|32993.5|32988.7|32982|32977.2|261
1617246300000|2021-04-01 03:05:00|32987|32982.2|32988.5|32983.7|32989.5|32984.7|32983|32978.2|99
1617246600000|2021-04-01 03:10:00|32989|32984.2|32977|32972.2|32989|32984.2|32975.5|32970.7|211
1617246900000|2021-04-01 03:15:00|32977.5|32972.7|32991|32986.2|32992.5|32987.7|32976|32971.2|129
1617247200000|2021-04-01 03:20:00|32991.5|32986.7|32995.5|32990.7|32997.5|32992.7|32990.5|32985.7|132
1617247500000|2021-04-01 03:25:00|32995|32990.2|32992.5|32987.7|32997|32992.2|32991|32986.2|43
1617247800000|2021-04-01 03:30:00|32993|32988.2|32978|32973.2|32994|32989.2|32978|32973.2|165
1617248100000|2021-04-01 03:35:00|32978.5|32973.7|32989|32984.2|32989.5|32984.7|32976|32971.2|140
1617248400000|2021-04-01 03:40:00|32988.5|32983.7|32987|32982.2|32992.5|32987.7|32982.5|32977.7|77
1617248700000|2021-04-01 03:45:00|32986.5|32981.7|32985.5|32980.7|32987|32982.2|32981|32976.2|87
1617249000000|2021-04-01 03:50:00|32986.5|32981.7|32986.5|32981.7|32989|32984.2|32980|32975.2|48
1617249300000|2021-04-01 03:55:00|32986|32981.2|32986.5|32981.7|32989|32984.2|32985.5|32980.7|20
1617249600000|2021-04-01 04:00:00|32987|32982.2|32984.5|32979.7|32990.5|32985.7|32980.5|32975.7|93
1617249900000|2021-04-01 04:05:00|32985|32980.2|32988.5|32983.7|32989.5|32984.7|32984.5|32979.7|20
1617250200000|2021-04-01 04:10:00|32988|32983.2|32984.5|32979.7|32989.5|32984.7|32983|32978.2|36
1617250500000|2021-04-01 04:15:00|32985|32980.2|32981.5|32976.7|32986|32981.2|32981.5|32976.7|61
1617250800000|2021-04-01 04:20:00|32981|32976.2|32984.5|32979.7|32987|32982.2|32981|32976.2|29
1617251100000|2021-04-01 04:25:00|32985|32980.2|32982.5|32977.7|32985|32980.2|32981.5|32976.7|16
1617251400000|2021-04-01 04:30:00|32983|32978.2|32986.5|32981.7|32987|32982.2|32982.5|32977.7|21
1617251700000|2021-04-01 04:35:00|32987|32982.2|32993.5|32988.7|32995.5|32990.7|32984.5|32979.7|78
1617252000000|2021-04-01 04:40:00|32994|32989.2|32988|32983.2|32995|32990.2|32988|32983.2|49
1617252300000|2021-04-01 04:45:00|32988.5|32983.7|32982|32977.2|32993|32988.2|32981.5|32976.7|93
1617252600000|2021-04-01 04:50:00|32982.5|32977.7|32981.5|32976.7|32983.5|32978.7|32973|32968.2|147
1617252900000|2021-04-01 04:55:00|32981|32976.2|32992.5|32987.7|32994|32989.2|32979.5|32974.7|148
1617253200000|2021-04-01 05:00:00|32992|32987.2|32997.5|32992.7|33000|32995.2|32985.5|32980.7|198
1617253500000|2021-04-01 05:05:00|32998|32993.2|32995|32990.2|33000|32995.2|32994|32989.2|142
1617253800000|2021-04-01 05:10:00|32995.5|32990.7|32989.5|32984.7|33000.5|32995.7|32986|32981.2|139
1617254100000|2021-04-01 05:15:00|32990|32985.2|32993.5|32988.7|32996|32991.2|32989|32984.2|58
1617254400000|2021-04-01 05:20:00|32994|32989.2|33000.5|32995.7|33003.5|32998.7|32993|32988.2|87
1617254700000|2021-04-01 05:25:00|33001|32996.2|33000.5|32995.7|33002|32997.2|32993|32988.2|127
1617255000000|2021-04-01 05:30:00|33001|32996.2|32996.5|32991.7|33001|32996.2|32991|32986.2|112
1617255300000|2021-04-01 05:35:00|32996|32991.2|33007.5|33002.7|33008|33003.2|32992.5|32987.7|165
1617255600000|2021-04-01 05:40:00|33007|33002.2|33010.5|33005.7|33014.5|33009.7|33006.5|33001.7|203
1617255900000|2021-04-01 05:45:00|33010|33005.2|33008.5|33003.7|33013.5|33008.7|33005|33000.2|125
1617256200000|2021-04-01 05:50:00|33009|33004.2|33002|32997.2|33011|33006.2|32999|32994.2|120
1617256500000|2021-04-01 05:55:00|33001.5|32996.7|32999.5|32994.7|33001.5|32996.7|32997|32992.2|88
1617256800000|2021-04-01 06:00:00|32998.9|32995.3|33004.9|33001.3|33005.9|33002.3|32991.4|32987.8|194
1617257100000|2021-04-01 06:05:00|33004.4|33000.8|33000.9|32997.3|33012.9|33009.3|33000.4|32996.8|144
1617257400000|2021-04-01 06:10:00|33000.4|32996.8|32997.9|32994.3|33006.9|33003.3|32989.9|32986.3|241
1617257700000|2021-04-01 06:15:00|32998.4|32994.8|33010.9|33007.3|33011.4|33007.8|32996.9|32993.3|99
1617258000000|2021-04-01 06:20:00|33010.4|33006.8|33015.4|33011.8|33019.4|33015.8|33008.4|33004.8|166
1617258300000|2021-04-01 06:25:00|33014.9|33011.3|33009.9|33006.3|33015.4|33011.8|33009.4|33005.8|111
1617258600000|2021-04-01 06:30:00|33009.4|33005.8|33018.9|33015.3|33018.9|33015.3|33009.4|33005.8|214
1617258900000|2021-04-01 06:35:00|33019.4|33015.8|33031.4|33027.8|33032.9|33029.3|33018.4|33014.8|276
1617259200000|2021-04-01 06:40:00|33031.9|33028.3|33029.9|33026.3|33040.4|33036.8|33027.9|33024.3|382
1617259500000|2021-04-01 06:45:00|33030.4|33026.8|33032.9|33029.3|33039.4|33035.8|33030.4|33026.8|162
1617259800000|2021-04-01 06:50:00|33032.4|33028.8|33040.9|33037.3|33040.9|33037.3|33031.4|33027.8|168
1617260100000|2021-04-01 06:55:00|33040.4|33036.8|33044.9|33041.3|33051.4|33047.8|33035.4|33031.8|211
1617260400000|2021-04-01 07:00:00|33044.4|33040.8|33033.9|33030.3|33047.4|33043.8|33026.4|33022.8|506
1617260700000|2021-04-01 07:05:00|33034.4|33030.8|33019.4|33015.8|33034.9|33031.3|33019.4|33015.8|292
1617261000000|2021-04-01 07:10:00|33018.4|33014.8|33017.9|33014.3|33024.4|33020.8|33011.4|33007.8|313
1617261300000|2021-04-01 07:15:00|33018.4|33014.8|33014.4|33010.8|33019.9|33016.3|33010.4|33006.8|149
1617261600000|2021-04-01 07:20:00|33014.9|33011.3|33026.9|33023.3|33029.9|33026.3|33013.9|33010.3|269
1617261900000|2021-04-01 07:25:00|33027.4|33023.8|33031.9|33028.3|33039.4|33035.8|33024.9|33021.3|316
1617262200000|2021-04-01 07:30:00|33031.4|33027.8|33034.9|33031.3|33034.9|33031.3|33013.4|33009.8|315
1617262500000|2021-04-01 07:35:00|33034.4|33030.8|33040.9|33037.3|33048.9|33045.3|33030.9|33027.3|265
1617262800000|2021-04-01 07:40:00|33040.4|33036.8|33040.4|33036.8|33049.4|33045.8|33037.9|33034.3|343
1617263100000|2021-04-01 07:45:00|33040.9|33037.3|33033.9|33030.3|33045.9|33042.3|33032.9|33029.3|285
1617263400000|2021-04-01 07:50:00|33033.4|33029.8|33041.9|33038.3|33042.4|33038.8|33024.4|33020.8|285
1617263700000|2021-04-01 07:55:00|33042.4|33038.8|33053.4|33049.8|33059.4|33055.8|33042.4|33038.8|549
1617264000000|2021-04-01 08:00:00|33052.9|33049.3|33049.9|33046.3|33054.4|33050.8|33040.4|33036.8|368
1617264300000|2021-04-01 08:05:00|33050.4|33046.8|33045.9|33042.3|33050.4|33046.8|33038.9|33035.3|302
1617264600000|2021-04-01 08:10:00|33046.4|33042.8|33054.4|33050.8|33055.4|33051.8|33042.9|33039.3|166
1617264900000|2021-04-01 08:15:00|33053.9|33050.3|33057.9|33054.3|33058.4|33054.8|33047.4|33043.8|221
1617265200000|2021-04-01 08:20:00|33057.4|33053.8|33060.9|33057.3|33062.9|33059.3|33053.4|33049.8|216
1617265500000|2021-04-01 08:25:00|33061.4|33057.8|33049.9|33046.3|33062.4|33058.8|33048.4|33044.8|161
1617265800000|2021-04-01 08:30:00|33050.4|33046.8|33058.9|33055.3|33059.4|33055.8|33049.9|33046.3|150
1617266100000|2021-04-01 08:35:00|33058.4|33054.8|33061.9|33058.3|33062.4|33058.8|33055.9|33052.3|237
1617266400000|2021-04-01 08:40:00|33062.4|33058.8|33056.9|33053.3|33068.9|33065.3|33055.4|33051.8|391
1617266700000|2021-04-01 08:45:00|33056.4|33052.8|33062.9|33059.3|33063.9|33060.3|33054.9|33051.3|238
1617267000000|2021-04-01 08:50:00|33062.4|33058.8|33063.4|33059.8|33067.9|33064.3|33060.4|33056.8|193
1617267300000|2021-04-01 08:55:00|33063.9|33060.3|33079.9|33076.3|33081.9|33078.3|33063.9|33060.3|315
1617267600000|2021-04-01 09:00:00|33079.4|33075.8|33080.4|33076.8|33091.4|33087.8|33078.4|33074.8|518
1617267900000|2021-04-01 09:05:00|33079.9|33076.3|33077.9|33074.3|33079.9|33076.3|33074.4|33070.8|197
1617268200000|2021-04-01 09:10:00|33077.4|33073.8|33062.9|33059.3|33086.4|33082.8|33062.9|33059.3|315
1617268500000|2021-04-01 09:15:00|33062.4|33058.8|33059.9|33056.3|33064.4|33060.8|33054.4|33050.8|261
1617268800000|2021-04-01 09:20:00|33060.4|33056.8|33060.9|33057.3|33064.4|33060.8|33057.4|33053.8|169
1617269100000|2021-04-01 09:25:00|33060.4|33056.8|33051.4|33047.8|33062.4|33058.8|33050.4|33046.8|136
1617269400000|2021-04-01 09:30:00|33050.9|33047.3|33050.4|33046.8|33055.4|33051.8|33047.4|33043.8|128
1617269700000|2021-04-01 09:35:00|33050.9|33047.3|33053.9|33050.3|33055.9|33052.3|33048.4|33044.8|191
1617270000000|2021-04-01 09:40:00|33053.4|33049.8|33057.4|33053.8|33062.9|33059.3|33050.4|33046.8|231
1617270300000|2021-04-01 09:45:00|33056.9|33053.3|33051.4|33047.8|33064.4|33060.8|33050.4|33046.8|173
1617270600000|2021-04-01 09:50:00|33051.9|33048.3|33054.9|33051.3|33056.4|33052.8|33048.9|33045.3|136
1617270900000|2021-04-01 09:55:00|33055.4|33051.8|33051.4|33047.8|33057.4|33053.8|33048.4|33044.8|140
1617271200000|2021-04-01 10:00:00|33052.4|33048.8|33047.4|33043.8|33053.4|33049.8|33043.9|33040.3|166
1617271500000|2021-04-01 10:05:00|33047.9|33044.3|33038.9|33035.3|33048.9|33045.3|33037.4|33033.8|166
1617271800000|2021-04-01 10:10:00|33038.4|33034.8|33046.9|33043.3|33049.4|33045.8|33038.4|33034.8|127
1617272100000|2021-04-01 10:15:00|33046.4|33042.8|33045.9|33042.3|33051.4|33047.8|33043.9|33040.3|134
1617272400000|2021-04-01 10:20:00|33045.4|33041.8|33047.9|33044.3|33049.9|33046.3|33042.4|33038.8|123
1617272700000|2021-04-01 10:25:00|33047.4|33043.8|33038.4|33034.8|33049.9|33046.3|33037.9|33034.3|119
1617273000000|2021-04-01 10:30:00|33038.9|33035.3|33022.4|33018.8|33041.9|33038.3|33022.4|33018.8|289
1617273300000|2021-04-01 10:35:00|33021.9|33018.3|33029.9|33026.3|33030.9|33027.3|33020.9|33017.3|190
1617273600000|2021-04-01 10:40:00|33029.4|33025.8|33034.9|33031.3|33035.9|33032.3|33027.4|33023.8|123
1617273900000|2021-04-01 10:45:00|33035.4|33031.8|33030.9|33027.3|33036.4|33032.8|33026.4|33022.8|102
1617274200000|2021-04-01 10:50:00|33030.4|33026.8|33021.9|33018.3|33030.9|33027.3|33015.4|33011.8|205
1617274500000|2021-04-01 10:55:00|33021.4|33017.8|33011.9|33008.3|33021.4|33017.8|33011.4|33007.8|126
1617274800000|2021-04-01 11:00:00|33012.4|33008.8|33028.9|33025.3|33029.4|33025.8|33011.9|33008.3|310
1617275100000|2021-04-01 11:05:00|33029.4|33025.8|33043.4|33039.8|33046.4|33042.8|33027.4|33023.8|347
1617275400000|2021-04-01 11:10:00|33042.9|33039.3|33036.4|33032.8|33043.9|33040.3|33034.4|33030.8|270
1617275700000|2021-04-01 11:15:00|33035.9|33032.3|33033.9|33030.3|33037.4|33033.8|33026.4|33022.8|181
1617276000000|2021-04-01 11:20:00|33033.4|33029.8|33028.9|33025.3|33037.4|33033.8|33026.9|33023.3|133
1617276300000|2021-04-01 11:25:00|33028.4|33024.8|33041.9|33038.3|33043.4|33039.8|33028.4|33024.8|150
1617276600000|2021-04-01 11:30:00|33042.4|33038.8|33039.9|33036.3|33044.9|33041.3|33038.4|33034.8|228
1617276900000|2021-04-01 11:35:00|33040.4|33036.8|33051.9|33048.3|33055.4|33051.8|33035.4|33031.8|251
1617277200000|2021-04-01 11:40:00|33051.4|33047.8|33059.9|33056.3|33060.4|33056.8|33050.9|33047.3|268
1617277500000|2021-04-01 11:45:00|33059.4|33055.8|33061.9|33058.3|33074.4|33070.8|33058.9|33055.3|600
1617277800000|2021-04-01 11:50:00|33061.4|33057.8|33071.9|33068.3|33072.9|33069.3|33055.9|33052.3|282
1617278100000|2021-04-01 11:55:00|33071.4|33067.8|33068.9|33065.3|33074.4|33070.8|33065.4|33061.8|210
1617278400000|2021-04-01 12:00:00|33069.9|33066.3|33065.9|33062.3|33074.4|33070.8|33064.4|33060.8|334
1617278700000|2021-04-01 12:05:00|33066.4|33062.8|33062.4|33058.8|33070.4|33066.8|33061.4|33057.8|198
1617279000000|2021-04-01 12:10:00|33060.4|33056.8|33050.9|33047.3|33062.4|33058.8|33050.9|33047.3|405
1617279300000|2021-04-01 12:15:00|33050.4|33046.8|33056.4|33052.8|33059.9|33056.3|33049.9|33046.3|314
1617279600000|2021-04-01 12:20:00|33056.9|33053.3|33068.4|33064.8|33069.9|33066.3|33054.4|33050.8|264
1617279900000|2021-04-01 12:25:00|33067.9|33064.3|33067.9|33064.3|33072.9|33069.3|33064.9|33061.3|308
1617280200000|2021-04-01 12:30:00|33068.4|33064.8|33059.4|33055.8|33068.9|33065.3|33049.9|33046.3|578
1617280500000|2021-04-01 12:35:00|33058.9|33055.3|33053.4|33049.8|33061.9|33058.3|33052.4|33048.8|231
1617280800000|2021-04-01 12:40:00|33052.9|33049.3|33056.9|33053.3|33060.4|33056.8|33047.4|33043.8|320
1617281100000|2021-04-01 12:45:00|33056.4|33052.8|33068.9|33065.3|33071.9|33068.3|33052.4|33048.8|308
1617281400000|2021-04-01 12:50:00|33068.4|33064.8|33064.9|33061.3|33071.4|33067.8|33063.4|33059.8|257
1617281700000|2021-04-01 12:55:00|33065.4|33061.8|33083.9|33080.3|33087.9|33084.3|33063.4|33059.8|527
1617282000000|2021-04-01 13:00:00|33084.4|33080.8|33081.9|33078.3|33088.9|33085.3|33072.9|33069.3|448
1617282300000|2021-04-01 13:05:00|33082.4|33078.8|33071.9|33068.3|33082.4|33078.8|33070.4|33066.8|350
1617282600000|2021-04-01 13:10:00|33072.4|33068.8|33067.9|33064.3|33076.4|33072.8|33066.4|33062.8|346
1617282900000|2021-04-01 13:15:00|33068.4|33064.8|33074.9|33071.3|33075.4|33071.8|33062.4|33058.8|398
1617283200000|2021-04-01 13:20:00|33075.4|33071.8|33082.4|33078.8|33088.4|33084.8|33074.4|33070.8|497
1617283500000|2021-04-01 13:25:00|33081.9|33078.3|33098.9|33095.3|33098.9|33095.3|33074.4|33070.8|968
1617283800000|2021-04-01 13:30:00|33098.3|33095.9|33095.8|33093.4|33110.8|33108.4|33074.8|33072.4|7353
1617284100000|2021-04-01 13:35:00|33096.3|33093.9|33028.3|33025.9|33099.8|33097.4|33027.3|33024.9|3963
1617284400000|2021-04-01 13:40:00|33028.8|33026.4|33036.8|33034.4|33060.8|33058.4|33024.8|33022.4|3533
1617284700000|2021-04-01 13:45:00|33037.3|33034.9|33000.8|32998.4|33051.3|33048.9|32991.8|32989.4|2424
1617285000000|2021-04-01 13:50:00|33001.8|32999.4|33011.3|33008.9|33024.8|33022.4|32995.8|32993.4|2136
1617285300000|2021-04-01 13:55:00|33010.8|33008.4|33002.8|33000.4|33013.8|33011.4|32988.3|32985.9|1621
1617285600000|2021-04-01 14:00:00|33012.8|33010.4|33057.8|33055.4|33058.8|33056.4|33002.8|33000.4|4184
1617285900000|2021-04-01 14:05:00|33057.3|33054.9|33047.3|33044.9|33077.8|33075.4|33034.8|33032.4|3623
1617286200000|2021-04-01 14:10:00|33047.8|33045.4|33045.8|33043.4|33050.3|33047.9|33025.8|33023.4|1721
1617286500000|2021-04-01 14:15:00|33045.3|33042.9|33055.8|33053.4|33065.8|33063.4|33045.3|33042.9|1699
1617286800000|2021-04-01 14:20:00|33056.3|33053.9|33040.8|33038.4|33059.8|33057.4|33037.8|33035.4|1548
1617287100000|2021-04-01 14:25:00|33041.8|33039.4|33049.8|33047.4|33054.3|33051.9|33030.8|33028.4|1426
1617287400000|2021-04-01 14:30:00|33049.3|33046.9|33037.8|33035.4|33053.8|33051.4|33032.8|33030.4|1384
1617287700000|2021-04-01 14:35:00|33038.3|33035.9|33053.8|33051.4|33053.8|33051.4|33035.8|33033.4|1179
1617288000000|2021-04-01 14:40:00|33055.8|33053.4|33063.8|33061.4|33066.8|33064.4|33050.8|33048.4|1975
1617288300000|2021-04-01 14:45:00|33064.3|33061.9|33064.8|33062.4|33070.8|33068.4|33057.3|33054.9|964
1617288600000|2021-04-01 14:50:00|33064.3|33061.9|33033.8|33031.4|33069.8|33067.4|33027.8|33025.4|1832
1617288900000|2021-04-01 14:55:00|33034.3|33031.9|33089.8|33087.4|33089.8|33087.4|33033.8|33031.4|1547
1617289200000|2021-04-01 15:00:00|33089.3|33086.9|33103.6|33101.2|33108.6|33106.2|33083.8|33081.4|2396
1617289500000|2021-04-01 15:05:00|33103.1|33100.7|33104.5|33102.1|33107.1|33104.7|33084.1|33081.7|2454
1617289800000|2021-04-01 15:10:00|33104|33101.6|33091.5|33089.1|33105|33102.6|33087.5|33085.1|1330
1617290100000|2021-04-01 15:15:00|33092|33089.6|33095.5|33093.1|33112|33109.6|33091|33088.6|1329
1617290400000|2021-04-01 15:20:00|33096|33093.6|33098.5|33096.1|33114|33111.6|33091|33088.6|1588
1617290700000|2021-04-01 15:25:00|33098|33095.6|33089.5|33087.1|33098.5|33096.1|33081.5|33079.1|1334
1617291000000|2021-04-01 15:30:00|33090|33087.6|33082|33079.6|33103.5|33101.1|33082|33079.6|772
1617291300000|2021-04-01 15:35:00|33083|33080.6|33100|33097.6|33101.5|33099.1|33080|33077.6|944
1617291600000|2021-04-01 15:40:00|33099.5|33097.1|33103|33100.6|33109|33106.6|33097|33094.6|989
1617291900000|2021-04-01 15:45:00|33102.5|33100.1|33104|33101.6|33110|33107.6|33098|33095.6|872
1617292200000|2021-04-01 15:50:00|33105|33102.6|33102|33099.6|33111|33108.6|33099.5|33097.1|568
1617292500000|2021-04-01 15:55:00|33101.5|33099.1|33103.5|33101.1|33119.5|33117.1|33101|33098.6|800
1617292800000|2021-04-01 16:00:00|33103|33100.6|33130|33127.6|33132|33129.6|33103|33100.6|939
1617293100000|2021-04-01 16:05:00|33129.5|33127.1|33141|33138.6|33148.5|33146.1|33129.5|33127.1|1435
1617293400000|2021-04-01 16:10:00|33141.5|33139.1|33142|33139.6|33156|33153.6|33139|33136.6|1560
1617293700000|2021-04-01 16:15:00|33142.5|33140.1|33143|33140.6|33144.5|33142.1|33131.5|33129.1|1013
1617294000000|2021-04-01 16:20:00|33142.5|33140.1|33147|33144.6|33147.5|33145.1|33137|33134.6|766
1617294300000|2021-04-01 16:25:00|33147.5|33145.1|33139.5|33137.1|33148.5|33146.1|33138|33135.6|584
1617294600000|2021-04-01 16:30:00|33140|33137.6|33141.5|33139.1|33145.5|33143.1|33137|33134.6|449
1617294900000|2021-04-01 16:35:00|33142|33139.6|33144.5|33142.1|33145|33142.6|33133|33130.6|536
1617295200000|2021-04-01 16:40:00|33143.6|33141.2|33132.6|33130.2|33145.6|33143.2|33129.1|33126.7|636
1617295500000|2021-04-01 16:45:00|33133.1|33130.7|33138.1|33135.7|33144.1|33141.7|33133.1|33130.7|441
1617295800000|2021-04-01 16:50:00|33138.6|33136.2|33138.1|33135.7|33141.6|33139.2|33134.1|33131.7|496
1617296100000|2021-04-01 16:55:00|33137.6|33135.2|33136.6|33134.2|33147.6|33145.2|33136.1|33133.7|579
1617296400000|2021-04-01 17:00:00|33136.1|33133.7|33130.6|33128.2|33139.1|33136.7|33128.6|33126.2|572
1617296700000|2021-04-01 17:05:00|33131.1|33128.7|33131.1|33128.7|33135.6|33133.2|33127.1|33124.7|508
1617297000000|2021-04-01 17:10:00|33131.6|33129.2|33132.6|33130.2|33134.1|33131.7|33127.1|33124.7|353
1617297300000|2021-04-01 17:15:00|33133.1|33130.7|33119.1|33116.7|33136.1|33133.7|33114.6|33112.2|825
1617297600000|2021-04-01 17:20:00|33119.6|33117.2|33137.1|33134.7|33138.6|33136.2|33118.6|33116.2|609
1617297900000|2021-04-01 17:25:00|33137.6|33135.2|33132.1|33129.7|33142.6|33140.2|33131.6|33129.2|566
1617298200000|2021-04-01 17:30:00|33132.6|33130.2|33158.1|33155.7|33159.1|33156.7|33128.6|33126.2|862
1617298500000|2021-04-01 17:35:00|33157.1|33154.7|33154.1|33151.7|33159.1|33156.7|33149.6|33147.2|504
1617298800000|2021-04-01 17:40:00|33155.1|33152.7|33154.6|33152.2|33157.1|33154.7|33151.6|33149.2|485
1617299100000|2021-04-01 17:45:00|33154.1|33151.7|33141.1|33138.7|33155.1|33152.7|33141.1|33138.7|681
1617299400000|2021-04-01 17:50:00|33140.6|33138.2|33143.1|33140.7|33150.1|33147.7|33138.1|33135.7|528
1617299700000|2021-04-01 17:55:00|33143.6|33141.2|33145.1|33142.7|33148.1|33145.7|33140.1|33137.7|358
1617300000000|2021-04-01 18:00:00|33145.6|33143.2|33150.1|33147.7|33151.1|33148.7|33143.1|33140.7|591
1617300300000|2021-04-01 18:05:00|33149.6|33147.2|33145.6|33143.2|33151.1|33148.7|33144.6|33142.2|459
1617300600000|2021-04-01 18:10:00|33145.1|33142.7|33141.6|33139.2|33148.1|33145.7|33140.6|33138.2|399
1617300900000|2021-04-01 18:15:00|33142.1|33139.7|33140.6|33138.2|33145.1|33142.7|33138.1|33135.7|397
1617301200000|2021-04-01 18:20:00|33141.1|33138.7|33150.6|33148.2|33153.6|33151.2|33138.1|33135.7|525
1617301500000|2021-04-01 18:25:00|33150.1|33147.7|33145.1|33142.7|33150.6|33148.2|33138.1|33135.7|497
1617301800000|2021-04-01 18:30:00|33145.6|33143.2|33145.6|33143.2|33147.6|33145.2|33141.1|33138.7|384
1617302100000|2021-04-01 18:35:00|33145.1|33142.7|33143.6|33141.2|33147.1|33144.7|33141.1|33138.7|307
1617302400000|2021-04-01 18:40:00|33144.1|33141.7|33150.1|33147.7|33155.1|33152.7|33142.1|33139.7|594
1617302700000|2021-04-01 18:45:00|33150.6|33148.2|33147.6|33145.2|33154.6|33152.2|33142.1|33139.7|576
1617303000000|2021-04-01 18:50:00|33148.1|33145.7|33137.1|33134.7|33151.1|33148.7|33137.1|33134.7|448
1617303300000|2021-04-01 18:55:00|33137.6|33135.2|33142.1|33139.7|33145.1|33142.7|33136.1|33133.7|615
1617303600000|2021-04-01 19:00:00|33142.6|33140.2|33133.6|33131.2|33146.1|33143.7|33130.6|33128.2|824
1617303900000|2021-04-01 19:05:00|33134.1|33131.7|33134.6|33132.2|33137.1|33134.7|33123.1|33120.7|696
1617304200000|2021-04-01 19:10:00|33135.1|33132.7|33121.1|33118.7|33138.6|33136.2|33118.1|33115.7|501
1617304500000|2021-04-01 19:15:00|33120.6|33118.2|33108.1|33105.7|33121.1|33118.7|33099.1|33096.7|1264
1617304800000|2021-04-01 19:20:00|33107.5|33105.1|33097.5|33095.1|33110.5|33108.1|33092|33089.6|1042
1617305100000|2021-04-01 19:25:00|33098|33095.6|33112.5|33110.1|33116.5|33114.1|33095.5|33093.1|687
1617305400000|2021-04-01 19:30:00|33113|33110.6|33106|33103.6|33118|33115.6|33102.5|33100.1|919
1617305700000|2021-04-01 19:35:00|33105.5|33103.1|33095|33092.6|33113|33110.6|33083.5|33081.1|995
1617306000000|2021-04-01 19:40:00|33095.5|33093.1|33101.5|33099.1|33105|33102.6|33091|33088.6|1095
1617306300000|2021-04-01 19:45:00|33101|33098.6|33123.5|33121.1|33127.5|33125.1|33100.5|33098.1|1565
1617306600000|2021-04-01 19:50:00|33123|33120.6|33138.5|33136.1|33139|33136.6|33108.5|33106.1|1585
1617306900000|2021-04-01 19:55:00|33139|33136.6|33154.5|33152.1|33171.5|33169.1|33132.5|33130.1|4471
1617307200000|2021-04-01 20:00:00|33146.1|33143.7|33161.3|33156.5|33163.3|33158.5|33144.1|33139.5|1483
1617307500000|2021-04-01 20:05:00|33162.3|33157.5|33158.3|33153.5|33166.3|33161.5|33155.8|33151|561
1617307800000|2021-04-01 20:10:00|33157.8|33153|33172.3|33162.5|33172.5|33167|33156.3|33151.5|791
1617308100000|2021-04-01 20:15:00|33172.9|33163.1|33167.7|33157.9|33177|33167.2|33167|33157.2|0
1617308400000|2021-04-01 20:20:00|33167.6|33157.8|33166.2|33156.4|33169.9|33160.1|33164.3|33154.5|0
1617308700000|2021-04-01 20:25:00|33165.9|33156.1|33161.6|33151.8|33166.2|33156.4|33161.6|33151.8|0
1617309000000|2021-04-01 20:30:00|33167.8|33163|33165.8|33161|33173.8|33169|33162.8|33158|196
1617309300000|2021-04-01 20:35:00|33166.8|33162|33165.8|33161|33167.8|33163|33159.8|33155|61
1617309600000|2021-04-01 20:40:00|33162.8|33158|33166.8|33162|33167.8|33163|33160.8|33156|230
1617309900000|2021-04-01 20:45:00|33167.8|33163|33162.8|33158|33168.8|33164|33162.8|33158|99
1617310200000|2021-04-01 20:50:00|33163.8|33159|33161.8|33157|33163.8|33159|33160.8|33156|88
1617310500000|2021-04-01 20:55:00|33159.8|33155|33167.3|33157.5|33169.4|33164|33158.8|33154|202
1617310800000|2021-04-01 21:00:00|33167.4|33157.6|33165.3|33155.5|33167.4|33157.6|33165|33155.2|0
1617311100000|2021-04-01 21:05:00|33165.2|33155.4|33165|33155.2|33165.2|33155.4|33165|33155.2|0
1617311400000|2021-04-01 21:10:00|33164.9|33155.1|33164.7|33154.9|33165.1|33155.3|33164.7|33154.9|0
1617311700000|2021-04-01 21:15:00|33164.6|33154.8|33164.4|33154.6|33164.6|33154.8|33164.2|33154.4|0
1617312000000|2021-04-01 21:20:00|33164.5|33154.7|33163.8|33154|33164.5|33154.7|33163.8|33154|0
1617312300000|2021-04-01 21:25:00|33163.5|33153.7|33163.6|33153.8|33163.6|33153.8|33163.5|33153.7|0
1617312600000|2021-04-01 21:30:00|33163.5|33153.7|33163.5|33153.7|33163.5|33153.7|33163.5|33153.7|0
1617312900000|2021-04-01 21:35:00|33163.6|33153.8|33164.4|33154.6|33164.5|33154.7|33163.5|33153.7|0
1617313200000|2021-04-01 21:40:00|33164.3|33154.5|33164.2|33154.4|33164.3|33154.5|33164.2|33154.4|0
1617313500000|2021-04-01 21:45:00|33164.1|33154.3|33164.1|33154.3|33164.1|33154.3|33164.1|33154.3|0
1617313800000|2021-04-01 21:50:00|33164|33154.2|33163.8|33154|33164|33154.2|33163.8|33154|0
1617314100000|2021-04-01 21:55:00|33163.9|33154.1|33164.1|33154.3|33164.1|33154.3|33163.8|33154|0
1617314400000|2021-04-01 22:00:00|33168.8|33159|33157.8|33153|33168.8|33164|33145.3|33140.5|127
1617314700000|2021-04-01 22:05:00|33156.3|33151.5|33140.3|33135.5|33157.3|33152.5|33139.3|33134.5|149
1617315000000|2021-04-01 22:10:00|33139.8|33135|33137.8|33133|33140.8|33136|33137.3|33132.5|37
1617315300000|2021-04-01 22:15:00|33137.3|33132.5|33139.3|33134.5|33140.3|33135.5|33131.3|33126.5|58
1617315600000|2021-04-01 22:20:00|33139.8|33135|33137.8|33133|33143.8|33139|33136.8|33132|100
1617315900000|2021-04-01 22:25:00|33138.3|33133.5|33143.8|33139|33143.8|33139|33137.8|33133|25
1617316200000|2021-04-01 22:30:00|33144.3|33139.5|33152.8|33148|33152.8|33148|33143.8|33139|90
1617316500000|2021-04-01 22:35:00|33153.3|33148.5|33154.3|33149.5|33155.8|33151|33149.3|33144.5|52
1617316800000|2021-04-01 22:40:00|33153.8|33149|33154.8|33150|33156.8|33152|33153.3|33148.5|28
1617317100000|2021-04-01 22:45:00|33155.3|33150.5|33156.8|33152|33157.3|33152.5|33154.8|33150|25
1617317400000|2021-04-01 22:50:00|33156.3|33151.5|33153.3|33148.5|33157.3|33152.5|33153.3|33148.5|25
1617317700000|2021-04-01 22:55:00|33152.8|33148|33153.3|33148.5|33154.8|33150|33152.3|33147.5|37
1617318000000|2021-04-01 23:00:00|33152.8|33148|33167.3|33162.5|33170.8|33166|33151.8|33147|119
1617318300000|2021-04-01 23:05:00|33166.8|33162|33164.3|33159.5|33168.8|33164|33161.8|33157|62
1617318600000|2021-04-01 23:10:00|33163.8|33159|33161.8|33157|33164.8|33160|33160.8|33156|63
1617318900000|2021-04-01 23:15:00|33162.8|33158|33159.8|33155|33163.3|33158.5|33158.8|33154|63
1617319200000|2021-04-01 23:20:00|33157.8|33153|33157.8|33153|33160.3|33155.5|33154.8|33150|74
1617319500000|2021-04-01 23:25:00|33158.3|33153.5|33155.8|33151|33159.8|33155|33155.3|33150.5|50
1617319800000|2021-04-01 23:30:00|33156.3|33151.5|33155.8|33151|33158.3|33153.5|33155.3|33150.5|56
1617320100000|2021-04-01 23:35:00|33155.3|33150.5|33157.8|33153|33159.3|33154.5|33153.3|33148.5|70
1617320400000|2021-04-01 23:40:00|33158.3|33153.5|33155.8|33151|33159.3|33154.5|33154.8|33150|32
1617320700000|2021-04-01 23:45:00|33156.3|33151.5|33152.8|33148|33158.3|33153.5|33151.3|33146.5|54
1617321000000|2021-04-01 23:50:00|33153.3|33148.5|33155.8|33151|33157.3|33152.5|33152.8|33148|40
1617321300000|2021-04-01 23:55:00|33156.3|33151.5|33153.8|33149|33158.3|33153.5|33153.8|33149|38
1617321600000|2021-04-02 00:00:00|33154.3|33149.5|33155.3|33150.5|33160.3|33155.5|33152.8|33148|88
1617321900000|2021-04-02 00:05:00|33154.8|33150|33158.8|33154|33160.3|33155.5|33154.8|33150|126
1617322200000|2021-04-02 00:10:00|33159.3|33154.5|33160.8|33156|33161.8|33157|33157.8|33153|47
1617322500000|2021-04-02 00:15:00|33160.3|33155.5|33159.8|33155|33163.3|33158.5|33159.8|33155|30
1617322800000|2021-04-02 00:20:00|33160.3|33155.5|33155.3|33150.5|33160.8|33156|33152.3|33147.5|76
1617323100000|2021-04-02 00:25:00|33155.8|33151|33158.8|33154|33159.3|33154.5|33152.8|33148|53
1617323400000|2021-04-02 00:30:00|33159.3|33154.5|33160.3|33155.5|33161.3|33156.5|33154.8|33150|73
1617323700000|2021-04-02 00:35:00|33160.8|33156|33160.8|33156|33163.8|33159|33158.8|33154|36
1617324000000|2021-04-02 00:40:00|33161.3|33156.5|33160.3|33155.5|33163.8|33159|33159.8|33155|15
1617324300000|2021-04-02 00:45:00|33159.8|33155|33163.3|33158.5|33164.3|33159.5|33158.8|33154|18
1617324600000|2021-04-02 00:50:00|33163.8|33159|33158.8|33154|33164.3|33159.5|33157.8|33153|23
1617324900000|2021-04-02 00:55:00|33159.3|33154.5|33159.8|33155|33162.3|33157.5|33158.3|33153.5|33
1617325200000|2021-04-02 01:00:00|33159.3|33154.5|33159.8|33155|33162.8|33158|33159.3|33154.5|30
1617325500000|2021-04-02 01:05:00|33160.3|33155.5|33158.8|33154|33160.3|33155.5|33156.8|33152|56
1617325800000|2021-04-02 01:10:00|33159.3|33154.5|33157.8|33153|33161.3|33156.5|33156.8|33152|80
1617326100000|2021-04-02 01:15:00|33157.3|33152.5|33146.8|33142|33157.8|33153|33144.3|33139.5|139
1617326400000|2021-04-02 01:20:00|33147.3|33142.5|33147.8|33143|33148.3|33143.5|33146.8|33142|16
1617326700000|2021-04-02 01:25:00|33148.3|33143.5|33148.3|33143.5|33148.8|33144|33147.3|33142.5|22
1617327000000|2021-04-02 01:30:00|33148.8|33144|33147.3|33142.5|33149.3|33144.5|33146.3|33141.5|23
1617327300000|2021-04-02 01:35:00|33146.8|33142|33143.8|33139|33148.8|33144|33142.3|33137.5|53
1617327600000|2021-04-02 01:40:00|33144.3|33139.5|33144.8|33140|33147.8|33143|33139.8|33135|108
1617327900000|2021-04-02 01:45:00|33144.3|33139.5|33145.8|33141|33148.3|33143.5|33143.8|33139|26
1617328200000|2021-04-02 01:50:00|33146.3|33141.5|33147.8|33143|33148.3|33143.5|33144.8|33140|10
1617328500000|2021-04-02 01:55:00|33148.3|33143.5|33146.8|33142|33148.3|33143.5|33146.3|33141.5|22
1617328800000|2021-04-02 02:00:00|33146.3|33141.5|33146.8|33142|33147.3|33142.5|33144.8|33140|16
1617329100000|2021-04-02 02:05:00|33146.3|33141.5|33140.3|33135.5|33147.3|33142.5|33138.8|33134|33
1617329400000|2021-04-02 02:10:00|33140.8|33136|33139.8|33135|33141.3|33136.5|33136.3|33131.5|71
1617329700000|2021-04-02 02:15:00|33140.3|33135.5|33141.8|33137|33142.3|33137.5|33138.8|33134|32
1617330000000|2021-04-02 02:20:00|33142.3|33137.5|33137.3|33132.5|33142.8|33138|33136.3|33131.5|44
1617330300000|2021-04-02 02:25:00|33136.8|33132|33138.8|33134|33138.8|33134|33135.8|33131|28
1617330600000|2021-04-02 02:30:00|33138.3|33133.5|33140.3|33135.5|33140.8|33136|33136.8|33132|74
1617330900000|2021-04-02 02:35:00|33141.3|33136.5|33136.3|33131.5|33144.3|33139.5|33135.3|33130.5|139
1617331200000|2021-04-02 02:40:00|33135.8|33131|33135.3|33130.5|33136.3|33131.5|33132.3|33127.5|71
1617331500000|2021-04-02 02:45:00|33134.8|33130|33131.8|33127|33134.8|33130|33130.8|33126|34
1617331800000|2021-04-02 02:50:00|33131.3|33126.5|33131.8|33127|33132.3|33127.5|33130.3|33125.5|26
1617332100000|2021-04-02 02:55:00|33132.3|33127.5|33134.3|33129.5|33134.3|33129.5|33131.8|33127|42
1617332400000|2021-04-02 03:00:00|33135.3|33130.5|33134.3|33129.5|33135.3|33130.5|33132.8|33128|54
1617332700000|2021-04-02 03:05:00|33134.8|33130|33134.8|33130|33135.8|33131|33133.8|33129|31
1617333000000|2021-04-02 03:10:00|33135.3|33130.5|33134.8|33130|33138.3|33133.5|33133.3|33128.5|67
1617333300000|2021-04-02 03:15:00|33134.3|33129.5|33135.3|33130.5|33135.8|33131|33133.8|33129|34
1617333600000|2021-04-02 03:20:00|33134.8|33130|33137.3|33132.5|33138.3|33133.5|33134.3|33129.5|45
1617333900000|2021-04-02 03:25:00|33137.8|33133|33138.3|33133.5|33138.8|33134|33136.3|33131.5|32
1617334200000|2021-04-02 03:30:00|33137.8|33133|33139.8|33135|33141.3|33136.5|33137.8|33133|41
1617334500000|2021-04-02 03:35:00|33139.3|33134.5|33140.8|33136|33141.3|33136.5|33139.3|33134.5|25
1617334800000|2021-04-02 03:40:00|33141.3|33136.5|33141.3|33136.5|33144.3|33139.5|33140.8|33136|29
1617335100000|2021-04-02 03:45:00|33141.8|33137|33141.3|33136.5|33142.3|33137.5|33139.3|33134.5|25
1617335400000|2021-04-02 03:50:00|33140.8|33136|33141.8|33137|33141.8|33137|33139.3|33134.5|14
1617335700000|2021-04-02 03:55:00|33142.3|33137.5|33144.8|33140|33144.8|33140|33141.8|33137|20
1617336000000|2021-04-02 04:00:00|33144.3|33139.5|33144.3|33139.5|33146.3|33141.5|33143.8|33139|39
1617336300000|2021-04-02 04:05:00|33144.8|33140|33141.3|33136.5|33144.8|33140|33141.3|33136.5|68
1617336600000|2021-04-02 04:10:00|33140.8|33136|33139.8|33135|33142.8|33138|33139.8|33135|25
1617336900000|2021-04-02 04:15:00|33139.3|33134.5|33134.8|33130|33139.8|33135|33134.3|33129.5|30
1617337200000|2021-04-02 04:20:00|33135.3|33130.5|33134.8|33130|33135.3|33130.5|33133.8|33129|36
1617337500000|2021-04-02 04:25:00|33135.3|33130.5|33137.8|33133|33138.3|33133.5|33134.3|33129.5|25
1617337800000|2021-04-02 04:30:00|33138.3|33133.5|33138.8|33134|33139.3|33134.5|33136.3|33131.5|28
1617338100000|2021-04-02 04:35:00|33138.3|33133.5|33137.8|33133|33139.3|33134.5|33136.3|33131.5|32
1617338400000|2021-04-02 04:40:00|33138.3|33133.5|33136.8|33132|33138.3|33133.5|33135.3|33130.5|7
1617338700000|2021-04-02 04:45:00|33137.3|33132.5|33136.8|33132|33137.3|33132.5|33136.3|33131.5|2
1617339000000|2021-04-02 04:50:00|33136.3|33131.5|33137.8|33133|33138.3|33133.5|33135.3|33130.5|10
1617339300000|2021-04-02 04:55:00|33138.3|33133.5|33138.8|33134|33140.3|33135.5|33137.8|33133|15
1617339600000|2021-04-02 05:00:00|33138.3|33133.5|33137.8|33133|33140.8|33136|33136.8|33132|67
1617339900000|2021-04-02 05:05:00|33138.3|33133.5|33134.8|33130|33138.3|33133.5|33134.3|33129.5|29
1617340200000|2021-04-02 05:10:00|33135.3|33130.5|33142.8|33138|33142.8|33138|33134.8|33130|46
1617340500000|2021-04-02 05:15:00|33143.3|33138.5|33143.8|33139|33145.3|33140.5|33141.3|33136.5|34
1617340800000|2021-04-02 05:20:00|33144.3|33139.5|33143.8|33139|33144.8|33140|33141.3|33136.5|17
1617341100000|2021-04-02 05:25:00|33144.3|33139.5|33147.3|33142.5|33148.3|33143.5|33143.8|33139|34
1617341400000|2021-04-02 05:30:00|33147.8|33143|33147.8|33143|33150.3|33145.5|33147.3|33142.5|70
1617341700000|2021-04-02 05:35:00|33147.3|33142.5|33147.8|33143|33148.8|33144|33144.3|33139.5|37
1617342000000|2021-04-02 05:40:00|33147.3|33142.5|33152.8|33148|33153.8|33149|33146.3|33141.5|48
1617342300000|2021-04-02 05:45:00|33153.3|33148.5|33162.8|33158|33167.8|33163|33152.3|33147.5|187
1617342600000|2021-04-02 05:50:00|33163.3|33158.5|33169.3|33164.5|33169.8|33165|33159.8|33155|131
1617342900000|2021-04-02 05:55:00|33168.8|33164|33181.8|33177|33184.8|33180|33168.3|33163.5|306
1617343200000|2021-04-02 06:00:00|33181.2|33177.6|33196.7|33193.1|33197.7|33194.1|33180.7|33177.1|249
1617343500000|2021-04-02 06:05:00|33197.2|33193.6|33189.2|33185.6|33198.2|33194.6|33188.2|33184.6|128
1617343800000|2021-04-02 06:10:00|33189.7|33186.1|33194.2|33190.6|33197.2|33193.6|33188.2|33184.6|30
1617344100000|2021-04-02 06:15:00|33196.2|33192.6|33198.2|33194.6|33200.7|33197.1|33195.2|33191.6|76
1617344400000|2021-04-02 06:20:00|33198.7|33195.1|33196.7|33193.1|33198.7|33195.1|33195.7|33192.1|22
1617344700000|2021-04-02 06:25:00|33197.2|33193.6|33193.2|33189.6|33198.2|33194.6|33192.2|33188.6|28
1617345000000|2021-04-02 06:30:00|33192.7|33189.1|33193.2|33189.6|33193.7|33190.1|33189.2|33185.6|25
1617345300000|2021-04-02 06:35:00|33192.7|33189.1|33192.2|33188.6|33195.2|33191.6|33191.7|33188.1|25
1617345600000|2021-04-02 06:40:00|33191.7|33188.1|33189.2|33185.6|33192.7|33189.1|33188.2|33184.6|38
1617345900000|2021-04-02 06:45:00|33188.7|33185.1|33189.2|33185.6|33191.2|33187.6|33186.2|33182.6|115
1617346200000|2021-04-02 06:50:00|33188.7|33185.1|33190.2|33186.6|33192.2|33188.6|33188.7|33185.1|25
1617346500000|2021-04-02 06:55:00|33189.7|33186.1|33184.2|33180.6|33189.7|33186.1|33183.7|33180.1|54
1617346800000|2021-04-02 07:00:00|33183.7|33180.1|33190.2|33186.6|33190.7|33187.1|33182.7|33179.1|31
1617347100000|2021-04-02 07:05:00|33189.7|33186.1|33189.2|33185.6|33190.2|33186.6|33183.7|33180.1|49
1617347400000|2021-04-02 07:10:00|33188.7|33185.1|33190.7|33187.1|33190.7|33187.1|33185.2|33181.6|17
1617347700000|2021-04-02 07:15:00|33189.7|33186.1|33197.2|33193.6|33197.7|33194.1|33188.7|33185.1|47
1617348000000|2021-04-02 07:20:00|33196.7|33193.1|33191.2|33187.6|33196.7|33193.1|33190.7|33187.1|18
1617348300000|2021-04-02 07:25:00|33190.7|33187.1|33186.2|33182.6|33191.2|33187.6|33185.7|33182.1|43
1617348600000|2021-04-02 07:30:00|33185.7|33182.1|33178.2|33174.6|33187.7|33184.1|33177.2|33173.6|109
1617348900000|2021-04-02 07:35:00|33178.7|33175.1|33174.2|33170.6|33179.2|33175.6|33174.2|33170.6|89
1617349200000|2021-04-02 07:40:00|33175.2|33171.6|33175.2|33171.6|33178.7|33175.1|33174.2|33170.6|37
1617349500000|2021-04-02 07:45:00|33174.7|33171.1|33177.7|33174.1|33179.7|33176.1|33174.7|33171.1|26
1617349800000|2021-04-02 07:50:00|33177.2|33173.6|33178.7|33175.1|33179.2|33175.6|33177.2|33173.6|13
1617350100000|2021-04-02 07:55:00|33178.2|33174.6|33176.2|33172.6|33179.7|33176.1|33176.2|33172.6|11
1617350400000|2021-04-02 08:00:00|33175.7|33172.1|33176.2|33172.6|33177.2|33173.6|33173.7|33170.1|34
1617350700000|2021-04-02 08:05:00|33176.7|33173.1|33178.2|33174.6|33178.7|33175.1|33176.7|33173.1|8
1617351000000|2021-04-02 08:10:00|33177.7|33174.1|33173.2|33169.6|33179.2|33175.6|33172.7|33169.1|24
1617351300000|2021-04-02 08:15:00|33173.7|33170.1|33170.2|33166.6|33176.2|33172.6|33170.2|33166.6|38
1617351600000|2021-04-02 08:20:00|33169.7|33166.1|33174.2|33170.6|33174.7|33171.1|33167.7|33164.1|44
1617351900000|2021-04-02 08:25:00|33174.7|33171.1|33177.2|33173.6|33178.7|33175.1|33174.7|33171.1|22
1617352200000|2021-04-02 08:30:00|33176.7|33173.1|33176.2|33172.6|33176.7|33173.1|33175.7|33172.1|6
1617352500000|2021-04-02 08:35:00|33176.7|33173.1|33181.2|33177.6|33181.2|33177.6|33176.7|33173.1|19
1617352800000|2021-04-02 08:40:00|33182.2|33178.6|33182.2|33178.6|33182.7|33179.1|33180.2|33176.6|5
1617353100000|2021-04-02 08:45:00|33181.7|33178.1|33179.2|33175.6|33182.7|33179.1|33178.2|33174.6|13
1617353400000|2021-04-02 08:50:00|33178.7|33175.1|33177.2|33173.6|33179.2|33175.6|33175.7|33172.1|27
1617353700000|2021-04-02 08:55:00|33177.7|33174.1|33197.7|33194.1|33197.7|33194.1|33177.2|33173.6|129
1617354000000|2021-04-02 09:00:00|33197.2|33193.6|33190.2|33186.6|33197.2|33193.6|33186.7|33183.1|40
1617354300000|2021-04-02 09:05:00|33189.7|33186.1|33187.2|33183.6|33189.7|33186.1|33186.7|33183.1|16
1617354600000|2021-04-02 09:10:00|33186.7|33183.1|33189.2|33185.6|33189.7|33186.1|33185.7|33182.1|27
1617354900000|2021-04-02 09:15:00|33188.7|33185.1|33186.2|33182.6|33188.7|33185.1|33185.7|33182.1|4
1617355200000|2021-04-02 09:20:00|33185.7|33182.1|33184.2|33180.6|33185.7|33182.1|33183.7|33180.1|21
1617355500000|2021-04-02 09:25:00|33183.7|33180.1|33180.7|33177.1|33183.7|33180.1|33180.2|33176.6|27
1617355800000|2021-04-02 09:30:00|33180.2|33176.6|33176.2|33172.6|33180.7|33177.1|33174.7|33171.1|49
1617356100000|2021-04-02 09:35:00|33176.7|33173.1|33183.2|33179.6|33183.7|33180.1|33176.7|33173.1|28
1617356400000|2021-04-02 09:40:00|33183.7|33180.1|33181.2|33177.6|33183.7|33180.1|33181.2|33177.6|11
1617356700000|2021-04-02 09:45:00|33180.7|33177.1|33184.2|33180.6|33184.2|33180.6|33180.7|33177.1|7
1617357000000|2021-04-02 09:50:00|33184.7|33181.1|33185.7|33182.1|33186.7|33183.1|33183.7|33180.1|38
1617357300000|2021-04-02 09:55:00|33186.2|33182.6|33189.7|33186.1|33189.7|33186.1|33185.2|33181.6|48
1617357600000|2021-04-02 10:00:00|33189.2|33185.6|33189.2|33185.6|33191.7|33188.1|33188.7|33185.1|61
1617357900000|2021-04-02 10:05:00|33188.7|33185.1|33185.2|33181.6|33189.2|33185.6|33184.7|33181.1|26
1617358200000|2021-04-02 10:10:00|33184.7|33181.1|33183.7|33180.1|33186.7|33183.1|33183.7|33180.1|6
1617358500000|2021-04-02 10:15:00|33184.2|33180.6|33183.2|33179.6|33184.7|33181.1|33182.7|33179.1|9
1617358800000|2021-04-02 10:20:00|33182.7|33179.1|33184.7|33181.1|33184.7|33181.1|33181.7|33178.1|12
1617359100000|2021-04-02 10:25:00|33184.2|33180.6|33188.2|33184.6|33188.2|33184.6|33182.7|33179.1|30
1617359400000|2021-04-02 10:30:00|33187.7|33184.1|33186.2|33182.6|33189.7|33186.1|33185.7|33182.1|42
1617359700000|2021-04-02 10:35:00|33185.7|33182.1|33183.2|33179.6|33189.2|33185.6|33180.7|33177.1|45
1617360000000|2021-04-02 10:40:00|33182.7|33179.1|33187.7|33184.1|33188.2|33184.6|33182.7|33179.1|21
1617360300000|2021-04-02 10:45:00|33188.2|33184.6|33202.7|33199.1|33204.2|33200.6|33186.2|33182.6|103
1617360600000|2021-04-02 10:50:00|33202.2|33198.6|33201.7|33198.1|33206.2|33202.6|33200.7|33197.1|57
1617360900000|2021-04-02 10:55:00|33201.2|33197.6|33215.2|33211.6|33215.2|33211.6|33201.2|33197.6|200
1617361200000|2021-04-02 11:00:00|33214.7|33211.1|33215.2|33211.6|33217.7|33214.1|33208.7|33205.1|161
1617361500000|2021-04-02 11:05:00|33214.7|33211.1|33209.2|33205.6|33214.7|33211.1|33209.2|33205.6|57
1617361800000|2021-04-02 11:10:00|33209.7|33206.1|33205.2|33201.6|33213.7|33210.1|33205.2|33201.6|106
1617362100000|2021-04-02 11:15:00|33204.7|33201.1|33203.2|33199.6|33205.7|33202.1|33203.2|33199.6|42
1617362400000|2021-04-02 11:20:00|33202.7|33199.1|33206.7|33203.1|33206.7|33203.1|33202.7|33199.1|23
1617362700000|2021-04-02 11:25:00|33206.2|33202.6|33203.2|33199.6|33206.7|33203.1|33202.7|33199.1|20
1617363000000|2021-04-02 11:30:00|33203.7|33200.1|33204.2|33200.6|33208.7|33205.1|33203.2|33199.6|51
1617363300000|2021-04-02 11:35:00|33203.7|33200.1|33206.7|33203.1|33209.7|33206.1|33203.7|33200.1|54
1617363600000|2021-04-02 11:40:00|33207.7|33204.1|33206.2|33202.6|33209.7|33206.1|33205.2|33201.6|34
1617363900000|2021-04-02 11:45:00|33206.7|33203.1|33215.7|33212.1|33217.7|33214.1|33206.2|33202.6|118
1617364200000|2021-04-02 11:50:00|33216.2|33212.6|33214.2|33210.6|33216.7|33213.1|33211.7|33208.1|36
1617364500000|2021-04-02 11:55:00|33214.7|33211.1|33212.7|33209.1|33217.2|33213.6|33211.7|33208.1|114
1617364800000|2021-04-02 12:00:00|33213.2|33209.6|33213.2|33209.6|33219.2|33215.6|33212.7|33209.1|153
1617365100000|2021-04-02 12:05:00|33212.7|33209.1|33200.2|33196.6|33216.7|33213.1|33199.2|33195.6|224
1617365400000|2021-04-02 12:10:00|33199.7|33196.1|33197.2|33193.6|33205.2|33201.6|33195.7|33192.1|121
1617365700000|2021-04-02 12:15:00|33197.7|33194.1|33205.2|33201.6|33207.7|33204.1|33197.2|33193.6|70
1617366000000|2021-04-02 12:20:00|33204.7|33201.1|33210.2|33206.6|33216.7|33213.1|33204.7|33201.1|135
1617366300000|2021-04-02 12:25:00|33210.7|33207.1|33214.2|33210.6|33218.7|33215.1|33207.7|33204.1|168
1617366600000|2021-04-02 12:30:00|33214.7|33211.1|33294.7|33291.1|33342.2|33338.6|33193.7|33190.1|1716
1617366900000|2021-04-02 12:35:00|33295.2|33291.6|33300.2|33296.6|33361.2|33357.6|33289.7|33286.1|1163
1617367200000|2021-04-02 12:40:00|33300.7|33297.1|33347.2|33343.6|33349.2|33345.6|33283.7|33280.1|689
1617367500000|2021-04-02 12:45:00|33348.7|33345.1|33351.2|33347.6|33376.7|33373.1|33347.2|33343.6|1175
1617367800000|2021-04-02 12:50:00|33349.7|33346.1|33332.2|33328.6|33352.7|33349.1|33330.2|33326.6|299
1617368100000|2021-04-02 12:55:00|33332.7|33329.1|33323.2|33319.6|33338.7|33335.1|33314.7|33311.1|337
1617368400000|2021-04-02 13:00:00|33323.7|33320.1|33325.7|33322.1|33338.7|33335.1|33309.7|33306.1|310
1617368700000|2021-04-02 13:05:00|33325.2|33321.6|33305.2|33301.6|33331.7|33328.1|33300.2|33296.6|433
1617369000000|2021-04-02 13:10:00|33305.7|33302.1|33302.7|33299.1|33323.7|33320.1|33293.7|33290.1|295
1617573600000|2021-04-04 22:00:00|33379.8|33375|33315.3|33310.5|33380.3|33375.5|33312.3|33307.5|827
1617573900000|2021-04-04 22:05:00|33315.8|33311|33296.3|33291.5|33319.8|33315|33294.3|33289.5|292
1617574200000|2021-04-04 22:10:00|33295.8|33291|33289.8|33285|33299.3|33294.5|33276.8|33272|309
1617574500000|2021-04-04 22:15:00|33292.3|33287.5|33296.8|33292|33297.3|33292.5|33291.3|33286.5|139
1617574800000|2021-04-04 22:20:00|33297.3|33292.5|33286.8|33282|33298.3|33293.5|33285.8|33281|164
1617575100000|2021-04-04 22:25:00|33287.3|33282.5|33287.8|33283|33293.3|33288.5|33278.8|33274|164
1617575400000|2021-04-04 22:30:00|33287.3|33282.5|33276.3|33271.5|33287.8|33283|33271.3|33266.5|162
1617575700000|2021-04-04 22:35:00|33275.8|33271|33282.3|33277.5|33286.3|33281.5|33274.8|33270|115
1617576000000|2021-04-04 22:40:00|33282.8|33278|33284.3|33279.5|33292.8|33288|33277.8|33273|90
1617576300000|2021-04-04 22:45:00|33285.3|33280.5|33284.8|33280|33289.8|33285|33281.3|33276.5|88
1617576600000|2021-04-04 22:50:00|33284.3|33279.5|33276.8|33272|33284.8|33280|33273.3|33268.5|165
1617576900000|2021-04-04 22:55:00|33276.3|33271.5|33290.3|33285.5|33298.3|33293.5|33276.3|33271.5|134
1617577200000|2021-04-04 23:00:00|33290.8|33286|33297.8|33293|33305.3|33300.5|33289.8|33285|147
1617577500000|2021-04-04 23:05:00|33297.3|33292.5|33298.3|33293.5|33303.8|33299|33295.8|33291|53
1617577800000|2021-04-04 23:10:00|33297.8|33293|33309.8|33305|33309.8|33305|33296.3|33291.5|92
1617578100000|2021-04-04 23:15:00|33310.8|33306|33319.3|33314.5|33319.3|33314.5|33303.8|33299|154
1617578400000|2021-04-04 23:20:00|33318.8|33314|33320.3|33315.5|33323.3|33318.5|33314.3|33309.5|151
1617578700000|2021-04-04 23:25:00|33320.8|33316|33324.3|33319.5|33329.8|33325|33319.3|33314.5|134
1617579000000|2021-04-04 23:30:00|33324.8|33320|33326.3|33321.5|33334.3|33329.5|33323.3|33318.5|159
1617579300000|2021-04-04 23:35:00|33326.8|33322|33341.8|33337|33343.3|33338.5|33325.3|33320.5|140
1617579600000|2021-04-04 23:40:00|33341.3|33336.5|33346.8|33342|33347.8|33343|33337.3|33332.5|169
1617579900000|2021-04-04 23:45:00|33346.3|33341.5|33351.3|33346.5|33355.3|33350.5|33342.3|33337.5|202
1617580200000|2021-04-04 23:50:00|33350.8|33346|33367.3|33362.5|33371.3|33366.5|33350.8|33346|296
1617580500000|2021-04-04 23:55:00|33368.3|33363.5|33351.3|33346.5|33368.3|33363.5|33351.3|33346.5|302
1617580800000|2021-04-05 00:00:00|33351.8|33347|33355.3|33350.5|33355.3|33350.5|33339.8|33335|346
1617581100000|2021-04-05 00:05:00|33354.8|33350|33345.8|33341|33360.8|33356|33344.8|33340|286
1617581400000|2021-04-05 00:10:00|33345.3|33340.5|33335.8|33331|33349.3|33344.5|33332.3|33327.5|156
1617581700000|2021-04-05 00:15:00|33335.3|33330.5|33340.8|33336|33341.8|33337|33331.3|33326.5|119
1617582000000|2021-04-05 00:20:00|33340.3|33335.5|33338.8|33334|33340.8|33336|33332.3|33327.5|123
1617582300000|2021-04-05 00:25:00|33338.3|33333.5|33346.3|33341.5|33346.8|33342|33333.8|33329|80
1617582600000|2021-04-05 00:30:00|33346.8|33342|33362.8|33358|33363.3|33358.5|33343.8|33339|144
1617582900000|2021-04-05 00:35:00|33362.3|33357.5|33359.8|33355|33367.8|33363|33357.8|33353|133
1617583200000|2021-04-05 00:40:00|33359.3|33354.5|33362.8|33358|33363.8|33359|33350.3|33345.5|164
1617583500000|2021-04-05 00:45:00|33363.3|33358.5|33357.8|33353|33363.8|33359|33354.8|33350|131
1617583800000|2021-04-05 00:50:00|33357.3|33352.5|33362.8|33358|33363.8|33359|33353.8|33349|111
1617584100000|2021-04-05 00:55:00|33362.3|33357.5|33361.8|33357|33368.3|33363.5|33359.3|33354.5|94
1617584400000|2021-04-05 01:00:00|33362.3|33357.5|33357.8|33353|33365.3|33360.5|33356.3|33351.5|205
1617584700000|2021-04-05 01:05:00|33358.3|33353.5|33358.8|33354|33360.3|33355.5|33353.8|33349|93
1617585000000|2021-04-05 01:10:00|33359.3|33354.5|33359.3|33354.5|33360.3|33355.5|33356.8|33352|40
1617585300000|2021-04-05 01:15:00|33358.8|33354|33354.8|33350|33361.3|33356.5|33354.8|33350|83
1617585600000|2021-04-05 01:20:00|33353.3|33348.5|33358.8|33354|33358.8|33354|33352.3|33347.5|159
1617585900000|2021-04-05 01:25:00|33358.3|33353.5|33351.3|33346.5|33360.8|33356|33350.3|33345.5|115
1617586200000|2021-04-05 01:30:00|33350.8|33346|33347.3|33342.5|33353.3|33348.5|33346.8|33342|101
1617586500000|2021-04-05 01:35:00|33347.8|33343|33350.8|33346|33352.3|33347.5|33346.8|33342|95
1617586800000|2021-04-05 01:40:00|33350.3|33345.5|33345.8|33341|33352.8|33348|33345.8|33341|46
1617587100000|2021-04-05 01:45:00|33346.3|33341.5|33358.3|33353.5|33359.3|33354.5|33344.8|33340|101
1617587400000|2021-04-05 01:50:00|33358.8|33354|33358.8|33354|33359.8|33355|33355.8|33351|50
1617587700000|2021-04-05 01:55:00|33359.8|33355|33366.8|33362|33367.8|33363|33359.8|33355|106
1617588000000|2021-04-05 02:00:00|33366.3|33361.5|33375.3|33370.5|33375.3|33370.5|33363.3|33358.5|190
1617588300000|2021-04-05 02:05:00|33375.8|33371|33369.8|33365|33375.8|33371|33368.3|33363.5|139
1617588600000|2021-04-05 02:10:00|33370.3|33365.5|33362.3|33357.5|33370.3|33365.5|33361.3|33356.5|64
1617588900000|2021-04-05 02:15:00|33363.3|33358.5|33356.8|33352|33364.8|33360|33355.3|33350.5|120
1617589200000|2021-04-05 02:20:00|33356.3|33351.5|33365.3|33360.5|33366.8|33362|33352.3|33347.5|116
1617589500000|2021-04-05 02:25:00|33365.8|33361|33365.3|33360.5|33367.3|33362.5|33363.3|33358.5|63
1617589800000|2021-04-05 02:30:00|33364.8|33360|33363.8|33359|33366.8|33362|33361.3|33356.5|71
1617590100000|2021-04-05 02:35:00|33364.3|33359.5|33368.8|33364|33369.3|33364.5|33363.3|33358.5|69
1617590400000|2021-04-05 02:40:00|33368.3|33363.5|33366.3|33361.5|33369.8|33365|33365.3|33360.5|37
1617590700000|2021-04-05 02:45:00|33367.3|33362.5|33369.8|33365|33371.8|33367|33366.3|33361.5|99
1617591000000|2021-04-05 02:50:00|33369.3|33364.5|33358.3|33353.5|33369.8|33365|33357.8|33353|113
1617591300000|2021-04-05 02:55:00|33358.8|33354|33355.8|33351|33362.8|33358|33355.8|33351|82
1617591600000|2021-04-05 03:00:00|33355.3|33350.5|33359.8|33355|33362.3|33357.5|33355.3|33350.5|79
1617591900000|2021-04-05 03:05:00|33360.3|33355.5|33364.8|33360|33364.8|33360|33359.3|33354.5|69
1617592200000|2021-04-05 03:10:00|33365.3|33360.5|33361.3|33356.5|33366.3|33361.5|33360.8|33356|44
1617592500000|2021-04-05 03:15:00|33361.8|33357|33361.3|33356.5|33363.3|33358.5|33359.8|33355|47
1617592800000|2021-04-05 03:20:00|33361.8|33357|33364.8|33360|33368.8|33364|33359.8|33355|92
1617593100000|2021-04-05 03:25:00|33364.3|33359.5|33365.8|33361|33367.8|33363|33361.8|33357|45
1617593400000|2021-04-05 03:30:00|33366.3|33361.5|33361.8|33357|33368.3|33363.5|33361.3|33356.5|50
1617593700000|2021-04-05 03:35:00|33362.3|33357.5|33361.8|33357|33364.3|33359.5|33359.3|33354.5|34
1617594000000|2021-04-05 03:40:00|33362.3|33357.5|33364.8|33360|33365.8|33361|33362.3|33357.5|22
1617594300000|2021-04-05 03:45:00|33364.3|33359.5|33368.8|33364|33369.8|33365|33363.3|33358.5|63
1617594600000|2021-04-05 03:50:00|33369.3|33364.5|33370.8|33366|33372.3|33367.5|33366.8|33362|80
1617594900000|2021-04-05 03:55:00|33371.3|33366.5|33372.8|33368|33375.3|33370.5|33370.3|33365.5|64
1617595200000|2021-04-05 04:00:00|33372.3|33367.5|33371.8|33367|33375.8|33371|33371.3|33366.5|106
1617595500000|2021-04-05 04:05:00|33372.3|33367.5|33372.3|33367.5|33375.3|33370.5|33366.8|33362|79
1617595800000|2021-04-05 04:10:00|33372.8|33368|33376.8|33372|33379.3|33374.5|33372.8|33368|68
1617596100000|2021-04-05 04:15:00|33376.3|33371.5|33369.3|33364.5|33376.8|33372|33369.3|33364.5|29
1617596400000|2021-04-05 04:20:00|33369.8|33365|33372.8|33368|33378.3|33373.5|33369.3|33364.5|98
1617596700000|2021-04-05 04:25:00|33373.3|33368.5|33370.8|33366|33373.3|33368.5|33370.8|33366|60
1617597000000|2021-04-05 04:30:00|33370.3|33365.5|33367.3|33362.5|33370.8|33366|33365.8|33361|68
1617597300000|2021-04-05 04:35:00|33367.8|33363|33366.3|33361.5|33368.8|33364|33366.3|33361.5|34
1617597600000|2021-04-05 04:40:00|33366.8|33362|33365.8|33361|33369.3|33364.5|33364.8|33360|93
1617597900000|2021-04-05 04:45:00|33365.3|33360.5|33369.8|33365|33371.8|33367|33364.8|33360|62
1617598200000|2021-04-05 04:50:00|33369.3|33364.5|33364.3|33359.5|33372.8|33368|33363.3|33358.5|88
1617598500000|2021-04-05 04:55:00|33365.8|33361|33364.8|33360|33368.3|33363.5|33364.3|33359.5|66
1617598800000|2021-04-05 05:00:00|33365.3|33360.5|33365.8|33361|33366.8|33362|33364.3|33359.5|69
1617599100000|2021-04-05 05:05:00|33365.3|33360.5|33361.8|33357|33365.8|33361|33360.3|33355.5|96
1617599400000|2021-04-05 05:10:00|33362.3|33357.5|33358.8|33354|33363.3|33358.5|33357.3|33352.5|87
1617599700000|2021-04-05 05:15:00|33358.3|33353.5|33356.3|33351.5|33359.3|33354.5|33354.8|33350|107
1617600000000|2021-04-05 05:20:00|33355.8|33351|33359.3|33354.5|33359.3|33354.5|33353.8|33349|104
1617600300000|2021-04-05 05:25:00|33358.8|33354|33360.8|33356|33361.8|33357|33355.8|33351|113
1617600600000|2021-04-05 05:30:00|33360.3|33355.5|33363.3|33358.5|33363.3|33358.5|33359.3|33354.5|78
1617600900000|2021-04-05 05:35:00|33363.8|33359|33365.8|33361|33368.8|33364|33363.3|33358.5|60
1617601200000|2021-04-05 05:40:00|33366.3|33361.5|33364.8|33360|33368.3|33363.5|33364.3|33359.5|42
1617601500000|2021-04-05 05:45:00|33365.3|33360.5|33360.3|33355.5|33367.3|33362.5|33360.3|33355.5|73
1617601800000|2021-04-05 05:50:00|33359.8|33355|33354.8|33350|33361.3|33356.5|33354.8|33350|72
1617602100000|2021-04-05 05:55:00|33355.3|33350.5|33338.3|33333.5|33355.8|33351|33335.3|33330.5|270
1617602400000|2021-04-05 06:00:00|33337.7|33334.1|33316.2|33312.6|33340.7|33337.1|33313.2|33309.6|384
1617602700000|2021-04-05 06:05:00|33316.7|33313.1|33314.2|33310.6|33316.7|33313.1|33309.2|33305.6|121
1617603000000|2021-04-05 06:10:00|33313.7|33310.1|33317.2|33313.6|33317.7|33314.1|33304.7|33301.1|118
1617603300000|2021-04-05 06:15:00|33317.7|33314.1|33320.2|33316.6|33322.7|33319.1|33317.2|33313.6|115
1617603600000|2021-04-05 06:20:00|33319.7|33316.1|33318.2|33314.6|33322.7|33319.1|33315.2|33311.6|96
1617603900000|2021-04-05 06:25:00|33317.7|33314.1|33325.2|33321.6|33325.7|33322.1|33317.7|33314.1|101
1617604200000|2021-04-05 06:30:00|33324.7|33321.1|33328.2|33324.6|33329.2|33325.6|33324.7|33321.1|80
1617604500000|2021-04-05 06:35:00|33327.7|33324.1|33329.2|33325.6|33329.7|33326.1|33326.2|33322.6|43
1617604800000|2021-04-05 06:40:00|33328.7|33325.1|33336.2|33332.6|33337.7|33334.1|33328.7|33325.1|119
1617605100000|2021-04-05 06:45:00|33335.7|33332.1|33337.2|33333.6|33339.7|33336.1|33333.7|33330.1|86
1617605400000|2021-04-05 06:50:00|33336.7|33333.1|33339.2|33335.6|33340.2|33336.6|33335.2|33331.6|77
1617605700000|2021-04-05 06:55:00|33338.7|33335.1|33337.2|33333.6|33340.2|33336.6|33333.7|33330.1|81
1617606000000|2021-04-05 07:00:00|33336.7|33333.1|33330.2|33326.6|33341.7|33338.1|33329.7|33326.1|99
1617606300000|2021-04-05 07:05:00|33330.7|33327.1|33338.7|33335.1|33341.7|33338.1|33325.7|33322.1|173
1617606600000|2021-04-05 07:10:00|33339.2|33335.6|33340.2|33336.6|33342.7|33339.1|33337.7|33334.1|104
1617606900000|2021-04-05 07:15:00|33339.7|33336.1|33334.7|33331.1|33342.7|33339.1|33333.2|33329.6|79
1617607200000|2021-04-05 07:20:00|33334.2|33330.6|33340.2|33336.6|33341.7|33338.1|33332.7|33329.1|44
1617607500000|2021-04-05 07:25:00|33340.7|33337.1|33343.2|33339.6|33343.7|33340.1|33335.7|33332.1|41
1617607800000|2021-04-05 07:30:00|33343.7|33340.1|33343.2|33339.6|33347.7|33344.1|33341.2|33337.6|60
1617608100000|2021-04-05 07:35:00|33343.7|33340.1|33347.2|33343.6|33347.7|33344.1|33341.7|33338.1|49
1617608400000|2021-04-05 07:40:00|33346.2|33342.6|33342.2|33338.6|33348.2|33344.6|33341.2|33337.6|54
1617608700000|2021-04-05 07:45:00|33342.7|33339.1|33342.2|33338.6|33344.2|33340.6|33340.2|33336.6|29
1617609000000|2021-04-05 07:50:00|33341.7|33338.1|33351.2|33347.6|33351.7|33348.1|33338.7|33335.1|95
1617609300000|2021-04-05 07:55:00|33351.7|33348.1|33357.7|33354.1|33359.2|33355.6|33350.2|33346.6|160
1617609600000|2021-04-05 08:00:00|33358.2|33354.6|33350.2|33346.6|33359.2|33355.6|33347.7|33344.1|95
1617609900000|2021-04-05 08:05:00|33350.7|33347.1|33347.2|33343.6|33351.2|33347.6|33342.7|33339.1|172
1617610200000|2021-04-05 08:10:00|33346.7|33343.1|33340.7|33337.1|33347.7|33344.1|33336.7|33333.1|253
1617610500000|2021-04-05 08:15:00|33341.2|33337.6|33340.2|33336.6|33342.7|33339.1|33338.7|33335.1|88
1617610800000|2021-04-05 08:20:00|33340.7|33337.1|33341.2|33337.6|33341.7|33338.1|33335.7|33332.1|97
1617611100000|2021-04-05 08:25:00|33340.7|33337.1|33337.2|33333.6|33344.7|33341.1|33334.7|33331.1|68
1617611400000|2021-04-05 08:30:00|33337.7|33334.1|33353.7|33350.1|33353.7|33350.1|33337.2|33333.6|164
1617611700000|2021-04-05 08:35:00|33353.2|33349.6|33343.2|33339.6|33354.2|33350.6|33343.2|33339.6|139
1617612000000|2021-04-05 08:40:00|33342.7|33339.1|33349.7|33346.1|33349.7|33346.1|33342.7|33339.1|45
1617612300000|2021-04-05 08:45:00|33349.2|33345.6|33350.2|33346.6|33350.2|33346.6|33346.2|33342.6|59
1617612600000|2021-04-05 08:50:00|33349.7|33346.1|33347.7|33344.1|33351.7|33348.1|33347.2|33343.6|29
1617612900000|2021-04-05 08:55:00|33348.2|33344.6|33342.2|33338.6|33348.2|33344.6|33341.7|33338.1|64
1617613200000|2021-04-05 09:00:00|33341.7|33338.1|33349.2|33345.6|33349.7|33346.1|33335.2|33331.6|81
1617613500000|2021-04-05 09:05:00|33349.7|33346.1|33355.7|33352.1|33356.7|33353.1|33349.7|33346.1|76
1617613800000|2021-04-05 09:10:00|33355.2|33351.6|33351.2|33347.6|33356.2|33352.6|33347.7|33344.1|82
1617614100000|2021-04-05 09:15:00|33350.7|33347.1|33340.2|33336.6|33351.2|33347.6|33339.2|33335.6|121
1617614400000|2021-04-05 09:20:00|33339.7|33336.1|33340.2|33336.6|33344.2|33340.6|33339.2|33335.6|36
1617614700000|2021-04-05 09:25:00|33339.7|33336.1|33344.2|33340.6|33345.7|33342.1|33338.2|33334.6|94
1617615000000|2021-04-05 09:30:00|33344.7|33341.1|33349.7|33346.1|33352.2|33348.6|33344.7|33341.1|68
1617615300000|2021-04-05 09:35:00|33349.2|33345.6|33350.7|33347.1|33353.7|33350.1|33349.2|33345.6|56
1617615600000|2021-04-05 09:40:00|33351.2|33347.6|33354.2|33350.6|33357.2|33353.6|33349.7|33346.1|113
1617615900000|2021-04-05 09:45:00|33353.7|33350.1|33353.7|33350.1|33356.2|33352.6|33352.7|33349.1|140
1617616200000|2021-04-05 09:50:00|33353.2|33349.6|33354.2|33350.6|33354.7|33351.1|33347.2|33343.6|78
1617616500000|2021-04-05 09:55:00|33354.7|33351.1|33353.7|33350.1|33355.7|33352.1|33351.7|33348.1|48
1617616800000|2021-04-05 10:00:00|33353.2|33349.6|33346.2|33342.6|33354.7|33351.1|33344.7|33341.1|83
1617617100000|2021-04-05 10:05:00|33346.7|33343.1|33347.7|33344.1|33348.7|33345.1|33344.7|33341.1|53
1617617400000|2021-04-05 10:10:00|33348.2|33344.6|33349.7|33346.1|33350.2|33346.6|33346.2|33342.6|48
1617617700000|2021-04-05 10:15:00|33350.2|33346.6|33360.2|33356.6|33361.7|33358.1|33349.7|33346.1|129
1617618000000|2021-04-05 10:20:00|33360.7|33357.1|33369.2|33365.6|33369.7|33366.1|33358.7|33355.1|192
1617618300000|2021-04-05 10:25:00|33369.7|33366.1|33372.2|33368.6|33376.2|33372.6|33368.2|33364.6|217
1617618600000|2021-04-05 10:30:00|33372.7|33369.1|33388.2|33384.6|33395.2|33391.6|33370.7|33367.1|428
1617618900000|2021-04-05 10:35:00|33388.7|33385.1|33385.2|33381.6|33392.7|33389.1|33382.2|33378.6|114
1617619200000|2021-04-05 10:40:00|33384.7|33381.1|33382.7|33379.1|33389.7|33386.1|33381.7|33378.1|134
1617619500000|2021-04-05 10:45:00|33382.2|33378.6|33381.2|33377.6|33384.7|33381.1|33379.2|33375.6|129
1617619800000|2021-04-05 10:50:00|33380.2|33376.6|33388.2|33384.6|33389.7|33386.1|33379.2|33375.6|164
1617620100000|2021-04-05 10:55:00|33387.7|33384.1|33391.2|33387.6|33392.7|33389.1|33386.7|33383.1|58
1617620400000|2021-04-05 11:00:00|33390.7|33387.1|33380.2|33376.6|33390.7|33387.1|33377.7|33374.1|253
1617620700000|2021-04-05 11:05:00|33380.7|33377.1|33385.2|33381.6|33385.2|33381.6|33379.7|33376.1|72
1617621000000|2021-04-05 11:10:00|33384.7|33381.1|33390.7|33387.1|33392.2|33388.6|33378.7|33375.1|181
1617621300000|2021-04-05 11:15:00|33391.2|33387.6|33379.2|33375.6|33391.7|33388.1|33377.2|33373.6|206
1617621600000|2021-04-05 11:20:00|33378.7|33375.1|33376.7|33373.1|33382.7|33379.1|33376.7|33373.1|104
1617621900000|2021-04-05 11:25:00|33377.2|33373.6|33381.2|33377.6|33381.2|33377.6|33375.7|33372.1|100
1617622200000|2021-04-05 11:30:00|33380.7|33377.1|33377.2|33373.6|33381.2|33377.6|33374.7|33371.1|130
1617622500000|2021-04-05 11:35:00|33376.7|33373.1|33375.7|33372.1|33378.7|33375.1|33373.7|33370.1|87
1617622800000|2021-04-05 11:40:00|33375.2|33371.6|33366.7|33363.1|33377.2|33373.6|33363.7|33360.1|190
1617623100000|2021-04-05 11:45:00|33366.2|33362.6|33361.7|33358.1|33366.7|33363.1|33357.7|33354.1|237
1617623400000|2021-04-05 11:50:00|33362.2|33358.6|33359.2|33355.6|33367.2|33363.6|33354.7|33351.1|197
1617623700000|2021-04-05 11:55:00|33358.7|33355.1|33367.2|33363.6|33367.7|33364.1|33358.7|33355.1|108
1617624000000|2021-04-05 12:00:00|33366.7|33363.1|33371.7|33368.1|33371.7|33368.1|33360.7|33357.1|362
1617624300000|2021-04-05 12:05:00|33372.2|33368.6|33368.7|33365.1|33374.7|33371.1|33366.2|33362.6|392
1617624600000|2021-04-05 12:10:00|33369.2|33365.6|33369.7|33366.1|33372.7|33369.1|33365.2|33361.6|253
1617624900000|2021-04-05 12:15:00|33368.7|33365.1|33376.7|33373.1|33377.7|33374.1|33368.7|33365.1|208
1617625200000|2021-04-05 12:20:00|33375.7|33372.1|33379.7|33376.1|33381.7|33378.1|33371.7|33368.1|232
1617625500000|2021-04-05 12:25:00|33379.2|33375.6|33396.2|33392.6|33402.2|33398.6|33377.2|33373.6|587
1617625800000|2021-04-05 12:30:00|33396.7|33393.1|33395.7|33392.1|33397.7|33394.1|33390.7|33387.1|292
1617626100000|2021-04-05 12:35:00|33396.2|33392.6|33402.2|33398.6|33405.7|33402.1|33392.2|33388.6|410
1617626400000|2021-04-05 12:40:00|33402.7|33399.1|33396.2|33392.6|33405.7|33402.1|33393.7|33390.1|344
1617626700000|2021-04-05 12:45:00|33395.7|33392.1|33402.2|33398.6|33403.7|33400.1|33393.7|33390.1|229
1617627000000|2021-04-05 12:50:00|33402.7|33399.1|33399.2|33395.6|33403.2|33399.6|33395.7|33392.1|211
1617627300000|2021-04-05 12:55:00|33398.7|33395.1|33397.2|33393.6|33402.7|33399.1|33395.7|33392.1|164
1617627600000|2021-04-05 13:00:00|33397.7|33394.1|33389.2|33385.6|33402.7|33399.1|33388.7|33385.1|238
1617627900000|2021-04-05 13:05:00|33389.7|33386.1|33393.2|33389.6|33393.7|33390.1|33388.7|33385.1|161
1617628200000|2021-04-05 13:10:00|33392.7|33389.1|33391.7|33388.1|33392.7|33389.1|33387.2|33383.6|129
1617628500000|2021-04-05 13:15:00|33392.2|33388.6|33389.7|33386.1|33394.2|33390.6|33383.7|33380.1|160
1617628800000|2021-04-05 13:20:00|33390.2|33386.6|33396.7|33393.1|33397.2|33393.6|33387.2|33383.6|188
1617629100000|2021-04-05 13:25:00|33396.2|33392.6|33398.2|33394.6|33408.2|33404.6|33394.2|33390.6|828
1617629400000|2021-04-05 13:30:00|33397.6|33395.2|33458.1|33455.7|33471.6|33469.2|33391.1|33388.7|6508
1617629700000|2021-04-05 13:35:00|33457.6|33455.2|33446.6|33444.2|33487.1|33484.7|33438.6|33436.2|3689
1617630000000|2021-04-05 13:40:00|33446.1|33443.7|33435.1|33432.7|33465.1|33462.7|33433.1|33430.7|2627
1617630300000|2021-04-05 13:45:00|33436.1|33433.7|33422.6|33420.2|33452.1|33449.7|33421.1|33418.7|2276
1617630600000|2021-04-05 13:50:00|33423.1|33420.7|33415.1|33412.7|33437.1|33434.7|33413.6|33411.2|1889
1617630900000|2021-04-05 13:55:00|33415.6|33413.2|33440.6|33438.2|33446.1|33443.7|33409.1|33406.7|1855
1617631200000|2021-04-05 14:00:00|33440.1|33437.7|33442.6|33440.2|33453.6|33451.2|33415.1|33412.7|2645
1617631500000|2021-04-05 14:05:00|33443.1|33440.7|33441.6|33439.2|33462.6|33460.2|33431.1|33428.7|1704
1617631800000|2021-04-05 14:10:00|33440.3|33437.9|33439.3|33436.9|33448.8|33446.4|33425.3|33422.9|1580
1617632100000|2021-04-05 14:15:00|33439.8|33437.4|33492.8|33490.4|33496.3|33493.9|33439.8|33437.4|3512
1617632400000|2021-04-05 14:20:00|33492.3|33489.9|33502.3|33499.9|33505.8|33503.4|33488.8|33486.4|2210
1617632700000|2021-04-05 14:25:00|33502.8|33500.4|33480.3|33477.9|33505.3|33502.9|33479.8|33477.4|1658
1617633000000|2021-04-05 14:30:00|33480.8|33478.4|33508.8|33506.4|33513.8|33511.4|33480.3|33477.9|1749
1617633300000|2021-04-05 14:35:00|33508.3|33505.9|33507.3|33504.9|33520.3|33517.9|33502.8|33500.4|1364
1617633600000|2021-04-05 14:40:00|33506.8|33504.4|33533.8|33531.4|33543.8|33541.4|33506.8|33504.4|1870
1617633900000|2021-04-05 14:45:00|33534.8|33532.4|33537.8|33535.4|33549.3|33546.9|33533.8|33531.4|1033
1617634200000|2021-04-05 14:50:00|33538.3|33535.9|33511.8|33509.4|33542.8|33540.4|33509.8|33507.4|1463
1617634500000|2021-04-05 14:55:00|33511.3|33508.9|33506.8|33504.4|33526.8|33524.4|33502.8|33500.4|1010
1617634800000|2021-04-05 15:00:00|33507.3|33504.9|33519.8|33517.4|33519.8|33517.4|33497.3|33494.9|953
1617635100000|2021-04-05 15:05:00|33520.8|33518.4|33536.3|33533.9|33536.8|33534.4|33520.3|33517.9|715
1617635400000|2021-04-05 15:10:00|33536.8|33534.4|33522.8|33520.4|33546.8|33544.4|33520.8|33518.4|990
1617635700000|2021-04-05 15:15:00|33523.3|33520.9|33512.8|33510.4|33528.8|33526.4|33512.8|33510.4|627
1617636000000|2021-04-05 15:20:00|33513.3|33510.9|33512.8|33510.4|33516.8|33514.4|33502.8|33500.4|654
1617636300000|2021-04-05 15:25:00|33513.3|33510.9|33514.8|33512.4|33515.8|33513.4|33504.3|33501.9|349
1617636600000|2021-04-05 15:30:00|33515.8|33513.4|33525.8|33523.4|33529.8|33527.4|33514.8|33512.4|601
1617636900000|2021-04-05 15:35:00|33526.3|33523.9|33556.8|33554.4|33558.8|33556.4|33523.8|33521.4|1247
1617637200000|2021-04-05 15:40:00|33557.8|33555.4|33563.8|33561.4|33565.8|33563.4|33554.8|33552.4|1007
1617637500000|2021-04-05 15:45:00|33564.3|33561.9|33557.3|33554.9|33566.8|33564.4|33551.8|33549.4|965
1617637800000|2021-04-05 15:50:00|33557.8|33555.4|33546.3|33543.9|33559.8|33557.4|33544.8|33542.4|708
1617638100000|2021-04-05 15:55:00|33546.8|33544.4|33548.3|33545.9|33556.8|33554.4|33545.8|33543.4|872
1617638400000|2021-04-05 16:00:00|33547.8|33545.4|33550.3|33547.9|33556.8|33554.4|33547.8|33545.4|405
1617638700000|2021-04-05 16:05:00|33550.8|33548.4|33548.3|33545.9|33553.8|33551.4|33546.3|33543.9|311
1617639000000|2021-04-05 16:10:00|33548.8|33546.4|33550.8|33548.4|33557.8|33555.4|33546.8|33544.4|305
1617639300000|2021-04-05 16:15:00|33551.3|33548.9|33546.8|33544.4|33554.8|33552.4|33544.8|33542.4|564
1617639600000|2021-04-05 16:20:00|33546.3|33543.9|33554.8|33552.4|33557.3|33554.9|33544.8|33542.4|467
1617639900000|2021-04-05 16:25:00|33555.3|33552.9|33573.3|33570.9|33578.8|33576.4|33555.3|33552.9|921
1617640200000|2021-04-05 16:30:00|33573.8|33571.4|33600.3|33597.9|33604.3|33601.9|33571.8|33569.4|1144
1617640500000|2021-04-05 16:35:00|33600.8|33598.4|33606.3|33603.9|33614.8|33612.4|33598.8|33596.4|978
1617640800000|2021-04-05 16:40:00|33606.8|33604.4|33600.3|33597.9|33611.8|33609.4|33597.1|33594.7|703
1617641100000|2021-04-05 16:45:00|33599.8|33597.4|33589.3|33586.9|33605.3|33602.9|33587.8|33585.4|557
1617641400000|2021-04-05 16:50:00|33589.8|33587.4|33557.3|33554.9|33590.3|33587.9|33557.3|33554.9|997
1617641700000|2021-04-05 16:55:00|33556.3|33553.9|33561.3|33558.9|33566.8|33564.4|33550.3|33547.9|913
1617642000000|2021-04-05 17:00:00|33562.3|33559.9|33573.3|33570.9|33573.3|33570.9|33557.3|33554.9|548
1617642300000|2021-04-05 17:05:00|33572.8|33570.4|33573.3|33570.9|33580.3|33577.9|33564.8|33562.4|491
1617642600000|2021-04-05 17:10:00|33573.8|33571.4|33556.3|33553.9|33573.8|33571.4|33550.8|33548.4|612
1617642900000|2021-04-05 17:15:00|33556.8|33554.4|33539.3|33536.9|33557.3|33554.9|33533.3|33530.9|981
1617643200000|2021-04-05 17:20:00|33538.3|33535.9|33539.3|33536.9|33545.3|33542.9|33532.8|33530.4|725
1617643500000|2021-04-05 17:25:00|33538.8|33536.4|33534.3|33531.9|33541.8|33539.4|33521.3|33518.9|697
1617643800000|2021-04-05 17:30:00|33533.8|33531.4|33553.8|33551.4|33554.3|33551.9|33533.8|33531.4|779
1617644100000|2021-04-05 17:35:00|33553.3|33550.9|33532.3|33529.9|33557.3|33554.9|33521.3|33518.9|785
1617644400000|2021-04-05 17:40:00|33531.8|33529.4|33521.3|33518.9|33532.3|33529.9|33516.8|33514.4|721
1617644700000|2021-04-05 17:45:00|33521.8|33519.4|33533.3|33530.9|33538.3|33535.9|33520.8|33518.4|662
1617645000000|2021-04-05 17:50:00|33532.8|33530.4|33535.8|33533.4|33537.8|33535.4|33526.8|33524.4|278
1617645300000|2021-04-05 17:55:00|33536.3|33533.9|33552.3|33549.9|33553.3|33550.9|33528.3|33525.9|654
1617645600000|2021-04-05 18:00:00|33550.8|33548.4|33532.3|33529.9|33553.3|33550.9|33531.3|33528.9|862
1617645900000|2021-04-05 18:05:00|33531.8|33529.4|33537.8|33535.4|33542.8|33540.4|33531.3|33528.9|413
1617646200000|2021-04-05 18:10:00|33538.3|33535.9|33542.8|33540.4|33544.3|33541.9|33536.3|33533.9|298
1617646500000|2021-04-05 18:15:00|33543.3|33540.9|33547.3|33544.9|33549.3|33546.9|33541.3|33538.9|283
1617646800000|2021-04-05 18:20:00|33546.8|33544.4|33535.3|33532.9|33550.3|33547.9|33530.3|33527.9|369
1617647100000|2021-04-05 18:25:00|33535.8|33533.4|33543.8|33541.4|33548.3|33545.9|33535.3|33532.9|330
1617647400000|2021-04-05 18:30:00|33544.3|33541.9|33550.3|33547.9|33558.8|33556.4|33542.8|33540.4|487
1617647700000|2021-04-05 18:35:00|33549.8|33547.4|33554.8|33552.4|33560.3|33557.9|33544.3|33541.9|454
1617648000000|2021-04-05 18:40:00|33554.3|33551.9|33551.8|33549.4|33565.3|33562.9|33545.3|33542.9|899
1617648300000|2021-04-05 18:45:00|33551.3|33548.9|33539.8|33537.4|33552.3|33549.9|33533.8|33531.4|904
1617648600000|2021-04-05 18:50:00|33540.3|33537.9|33523.8|33521.4|33542.3|33539.9|33518.8|33516.4|732
1617648900000|2021-04-05 18:55:00|33524.3|33521.9|33509.8|33507.4|33534.3|33531.9|33508.8|33506.4|695
1617649200000|2021-04-05 19:00:00|33509.3|33506.9|33492.3|33489.9|33517.8|33515.4|33489.3|33486.9|1563
1617649500000|2021-04-05 19:05:00|33492.8|33490.4|33514.8|33512.4|33517.8|33515.4|33489.8|33487.4|1227
1617649800000|2021-04-05 19:10:00|33514.3|33511.9|33513.3|33510.9|33518.8|33516.4|33509.3|33506.9|739
1617650100000|2021-04-05 19:15:00|33512.8|33510.4|33545.8|33543.4|33546.3|33543.9|33507.3|33504.9|1278
1617650400000|2021-04-05 19:20:00|33545.3|33542.9|33528.2|33525.8|33546.3|33543.9|33525.2|33522.8|761
1617650700000|2021-04-05 19:25:00|33527.7|33525.3|33515.7|33513.3|33530.2|33527.8|33501.2|33498.8|916
1617651000000|2021-04-05 19:30:00|33518.7|33516.3|33511.2|33508.8|33523.7|33521.3|33504.7|33502.3|1148
1617651300000|2021-04-05 19:35:00|33510.7|33508.3|33533.7|33531.3|33539.2|33536.8|33510.7|33508.3|1196
1617651600000|2021-04-05 19:40:00|33533.2|33530.8|33539.2|33536.8|33545.7|33543.3|33512.7|33510.3|1299
1617651900000|2021-04-05 19:45:00|33538.7|33536.3|33539.7|33537.3|33562.2|33559.8|33531.7|33529.3|1908
1617652200000|2021-04-05 19:50:00|33539.2|33536.8|33549.7|33547.3|33556.7|33554.3|33523.7|33521.3|2128
1617652500000|2021-04-05 19:55:00|33549.2|33546.8|33522.7|33520.3|33560.7|33558.3|33517.7|33515.3|3541
1617652800000|2021-04-05 20:00:00|33523.9|33519.1|33531.4|33526.6|33536.4|33531.6|33507.9|33503.1|1621
1617653100000|2021-04-05 20:05:00|33530.9|33526.1|33542.4|33537.6|33542.9|33538.1|33524.4|33519.6|397
1617653400000|2021-04-05 20:10:00|33541.9|33537.1|33546.4|33536.6|33552.9|33548.1|33539.4|33534.6|500
1617653700000|2021-04-05 20:15:00|33546.1|33536.3|33547.6|33537.8|33553|33543.2|33545.2|33535.4|1
1617654000000|2021-04-05 20:20:00|33547.7|33537.9|33548.9|33539.1|33549.8|33540|33545.6|33535.8|0
1617654300000|2021-04-05 20:25:00|33549.1|33539.3|33543.8|33534|33549.1|33539.3|33543.6|33533.8|0
1617654600000|2021-04-05 20:30:00|33547.4|33542.6|33542.4|33537.6|33553.4|33548.6|33542.4|33537.6|192
1617654900000|2021-04-05 20:35:00|33543.4|33538.6|33543.4|33538.6|33549.4|33544.6|33536.4|33531.6|133
1617655200000|2021-04-05 20:40:00|33542.4|33537.6|33550.4|33545.6|33551.4|33546.6|33540.4|33535.6|129
1617655500000|2021-04-05 20:45:00|33551.4|33546.6|33550.4|33545.6|33553.4|33548.6|33545.4|33540.6|72
1617655800000|2021-04-05 20:50:00|33551.4|33546.6|33548.4|33543.6|33553.4|33548.6|33547.4|33542.6|104
1617656100000|2021-04-05 20:55:00|33546.4|33541.6|33548.7|33538.9|33549.4|33544.6|33540.4|33535.6|87
1617656400000|2021-04-05 21:00:00|33548.8|33539|33542.9|33533.1|33549.9|33540.1|33540.6|33530.8|0
1617656700000|2021-04-05 21:05:00|33542.8|33533|33529.5|33519.7|33543.1|33533.3|33529.4|33519.6|0
1617657000000|2021-04-05 21:10:00|33529.2|33519.4|33536.4|33526.6|33536.9|33527.1|33528.6|33518.8|0
1617657300000|2021-04-05 21:15:00|33536.3|33526.5|33536|33526.2|33536.6|33526.8|33536|33526.2|0
1617657600000|2021-04-05 21:20:00|33534.3|33524.5|33536.7|33526.9|33537|33527.2|33534.3|33524.5|0
1617657900000|2021-04-05 21:25:00|33537.6|33527.8|33533.6|33523.8|33540.6|33530.8|33533|33523.2|0
1617658200000|2021-04-05 21:30:00|33534.2|33524.4|33530.8|33521|33534.4|33524.6|33529.3|33519.5|0
1617658500000|2021-04-05 21:35:00|33529.6|33519.8|33529.9|33520.1|33530.3|33520.5|33529.1|33519.3|0
1617658800000|2021-04-05 21:40:00|33530|33520.2|33529.2|33519.4|33530.3|33520.5|33529.1|33519.3|0
1617659100000|2021-04-05 21:45:00|33527.8|33518|33526.8|33517|33527.8|33518|33523.8|33514|0
1617659400000|2021-04-05 21:50:00|33528.6|33518.8|33527.3|33517.5|33529|33519.2|33526.2|33516.4|0
1617659700000|2021-04-05 21:55:00|33526.4|33516.6|33533.5|33523.7|33534.1|33524.3|33526.4|33516.6|0
1617660000000|2021-04-05 22:00:00|33532.4|33527.6|33525.4|33520.6|33536.9|33532.1|33524.4|33519.6|313
1617660300000|2021-04-05 22:05:00|33526.9|33522.1|33525.9|33521.1|33529.9|33525.1|33520.9|33516.1|59
1617660600000|2021-04-05 22:10:00|33526.4|33521.6|33529.4|33524.6|33529.9|33525.1|33526.4|33521.6|17
1617660900000|2021-04-05 22:15:00|33529.9|33525.1|33525.4|33520.6|33534.9|33530.1|33525.4|33520.6|139
1617661200000|2021-04-05 22:20:00|33524.9|33520.1|33532.9|33528.1|33534.4|33529.6|33524.9|33520.1|79
1617661500000|2021-04-05 22:25:00|33533.4|33528.6|33530.4|33525.6|33533.9|33529.1|33530.4|33525.6|57
1617661800000|2021-04-05 22:30:00|33528.9|33524.1|33531.9|33527.1|33532.9|33528.1|33526.9|33522.1|97
1617662100000|2021-04-05 22:35:00|33532.4|33527.6|33540.9|33536.1|33543.4|33538.6|33532.4|33527.6|96
1617662400000|2021-04-05 22:40:00|33541.4|33536.6|33548.4|33543.6|33550.9|33546.1|33541.4|33536.6|108
1617662700000|2021-04-05 22:45:00|33548.9|33544.1|33561.4|33556.6|33568.9|33564.1|33548.9|33544.1|207
1617663000000|2021-04-05 22:50:00|33561.9|33557.1|33552.9|33548.1|33562.4|33557.6|33552.9|33548.1|65
1617663300000|2021-04-05 22:55:00|33552.4|33547.6|33559.4|33554.6|33561.4|33556.6|33552.4|33547.6|53
1617663600000|2021-04-05 23:00:00|33558.9|33554.1|33562.4|33557.6|33566.4|33561.6|33558.4|33553.6|82
1617663900000|2021-04-05 23:05:00|33561.9|33557.1|33559.9|33555.1|33562.4|33557.6|33557.4|33552.6|36
1617664200000|2021-04-05 23:10:00|33560.4|33555.6|33557.4|33552.6|33564.4|33559.6|33555.9|33551.1|82
1617664500000|2021-04-05 23:15:00|33556.9|33552.1|33559.9|33555.1|33562.4|33557.6|33556.4|33551.6|46
1617664800000|2021-04-05 23:20:00|33559.4|33554.6|33558.4|33553.6|33561.4|33556.6|33556.9|33552.1|44
1617665100000|2021-04-05 23:25:00|33558.9|33554.1|33562.4|33557.6|33562.9|33558.1|33558.4|33553.6|38
1617665400000|2021-04-05 23:30:00|33563.9|33559.1|33560.4|33555.6|33563.9|33559.1|33557.9|33553.1|125
1617665700000|2021-04-05 23:35:00|33560.9|33556.1|33559.4|33554.6|33560.9|33556.1|33556.9|33552.1|48
1617666000000|2021-04-05 23:40:00|33558.9|33554.1|33554.4|33549.6|33560.4|33555.6|33554.4|33549.6|80
1617666300000|2021-04-05 23:45:00|33553.9|33549.1|33551.9|33547.1|33556.9|33552.1|33548.9|33544.1|36
1617666600000|2021-04-05 23:50:00|33552.4|33547.6|33549.9|33545.1|33555.9|33551.1|33544.9|33540.1|186
1617666900000|2021-04-05 23:55:00|33549.4|33544.6|33546.9|33542.1|33551.9|33547.1|33539.9|33535.1|95
1617667200000|2021-04-06 00:00:00|33545.4|33540.6|33529.4|33524.6|33549.4|33544.6|33520.9|33516.1|456
1617667500000|2021-04-06 00:05:00|33529.9|33525.1|33520.4|33515.6|33532.9|33528.1|33518.4|33513.6|193
1617667800000|2021-04-06 00:10:00|33519.9|33515.1|33516.9|33512.1|33522.9|33518.1|33508.4|33503.6|165
1617668100000|2021-04-06 00:15:00|33517.4|33512.6|33522.4|33517.6|33526.9|33522.1|33508.4|33503.6|360
1617668400000|2021-04-06 00:20:00|33521.9|33517.1|33501.9|33497.1|33523.4|33518.6|33501.9|33497.1|230
1617668700000|2021-04-06 00:25:00|33502.4|33497.6|33504.9|33500.1|33510.9|33506.1|33501.4|33496.6|87
1617669000000|2021-04-06 00:30:00|33504.4|33499.6|33503.4|33498.6|33506.4|33501.6|33493.9|33489.1|206
1617669300000|2021-04-06 00:35:00|33502.9|33498.1|33507.4|33502.6|33510.9|33506.1|33498.9|33494.1|110
1617669600000|2021-04-06 00:40:00|33506.9|33502.1|33500.9|33496.1|33507.4|33502.6|33493.9|33489.1|174
1617669900000|2021-04-06 00:45:00|33500.4|33495.6|33502.9|33498.1|33504.4|33499.6|33497.4|33492.6|90
1617670200000|2021-04-06 00:50:00|33502.4|33497.6|33504.4|33499.6|33508.9|33504.1|33500.4|33495.6|86
1617670500000|2021-04-06 00:55:00|33503.9|33499.1|33501.4|33496.6|33509.4|33504.6|33499.9|33495.1|119
1617670800000|2021-04-06 01:00:00|33501.9|33497.1|33501.4|33496.6|33508.9|33504.1|33500.4|33495.6|132
1617671100000|2021-04-06 01:05:00|33501.9|33497.1|33490.9|33486.1|33504.4|33499.6|33487.9|33483.1|263
1617671400000|2021-04-06 01:10:00|33490.4|33485.6|33488.4|33483.6|33493.4|33488.6|33486.9|33482.1|152
1617671700000|2021-04-06 01:15:00|33487.9|33483.1|33487.4|33482.6|33491.9|33487.1|33485.9|33481.1|193
1617672000000|2021-04-06 01:20:00|33486.9|33482.1|33484.9|33480.1|33490.9|33486.1|33484.9|33480.1|109
1617672300000|2021-04-06 01:25:00|33485.9|33481.1|33482.9|33478.1|33486.9|33482.1|33481.9|33477.1|133
1617672600000|2021-04-06 01:30:00|33483.9|33479.1|33481.9|33477.1|33490.9|33486.1|33481.9|33477.1|141
1617672900000|2021-04-06 01:35:00|33479.9|33475.1|33482.4|33477.6|33486.9|33482.1|33478.9|33474.1|180
1617673200000|2021-04-06 01:40:00|33482.9|33478.1|33482.9|33478.1|33484.9|33480.1|33478.4|33473.6|152
1617673500000|2021-04-06 01:45:00|33482.4|33477.6|33478.4|33473.6|33484.9|33480.1|33476.4|33471.6|144
1617673800000|2021-04-06 01:50:00|33477.9|33473.1|33466.9|33462.1|33479.9|33475.1|33465.9|33461.1|177
1617674100000|2021-04-06 01:55:00|33466.4|33461.6|33459.9|33455.1|33468.9|33464.1|33454.4|33449.6|326
1617674400000|2021-04-06 02:00:00|33460.4|33455.6|33458.4|33453.6|33463.9|33459.1|33455.4|33450.6|105
1617674700000|2021-04-06 02:05:00|33458.9|33454.1|33442.9|33438.1|33458.9|33454.1|33441.9|33437.1|247
1617675000000|2021-04-06 02:10:00|33443.9|33439.1|33448.4|33443.6|33450.9|33446.1|33442.9|33438.1|191
1617675300000|2021-04-06 02:15:00|33447.9|33443.1|33459.9|33455.1|33459.9|33455.1|33446.9|33442.1|250
1617675600000|2021-04-06 02:20:00|33459.4|33454.6|33457.4|33452.6|33462.9|33458.1|33452.9|33448.1|209
1617675900000|2021-04-06 02:25:00|33457.9|33453.1|33460.9|33456.1|33461.4|33456.6|33455.4|33450.6|95
1617676200000|2021-04-06 02:30:00|33459.9|33455.1|33462.9|33458.1|33463.4|33458.6|33453.9|33449.1|69
1617676500000|2021-04-06 02:35:00|33462.4|33457.6|33460.9|33456.1|33463.9|33459.1|33458.9|33454.1|81
1617676800000|2021-04-06 02:40:00|33460.4|33455.6|33459.9|33455.1|33460.4|33455.6|33451.4|33446.6|108
1617677100000|2021-04-06 02:45:00|33459.4|33454.6|33462.9|33458.1|33462.9|33458.1|33457.9|33453.1|96
1617677400000|2021-04-06 02:50:00|33462.4|33457.6|33462.4|33457.6|33463.9|33459.1|33458.9|33454.1|44
1617677700000|2021-04-06 02:55:00|33462.9|33458.1|33461.9|33457.1|33463.9|33459.1|33460.9|33456.1|58
1617678000000|2021-04-06 03:00:00|33462.4|33457.6|33466.9|33462.1|33471.9|33467.1|33461.9|33457.1|214
1617678300000|2021-04-06 03:05:00|33467.4|33462.6|33464.4|33459.6|33468.9|33464.1|33460.9|33456.1|84
1617678600000|2021-04-06 03:10:00|33463.9|33459.1|33458.9|33454.1|33464.9|33460.1|33458.9|33454.1|66
1617678900000|2021-04-06 03:15:00|33459.4|33454.6|33454.4|33449.6|33461.4|33456.6|33447.4|33442.6|143
1617679200000|2021-04-06 03:20:00|33454.9|33450.1|33456.9|33452.1|33458.9|33454.1|33452.4|33447.6|113
1617679500000|2021-04-06 03:25:00|33457.4|33452.6|33448.9|33444.1|33458.9|33454.1|33443.4|33438.6|166
1617679800000|2021-04-06 03:30:00|33448.4|33443.6|33429.9|33425.1|33448.9|33444.1|33424.4|33419.6|433
1617680100000|2021-04-06 03:35:00|33429.4|33424.6|33432.4|33427.6|33435.4|33430.6|33428.9|33424.1|163
1617680400000|2021-04-06 03:40:00|33431.9|33427.1|33434.9|33430.1|33435.9|33431.1|33424.9|33420.1|134
1617680700000|2021-04-06 03:45:00|33435.4|33430.6|33440.4|33435.6|33441.4|33436.6|33429.9|33425.1|172
1617681000000|2021-04-06 03:50:00|33439.9|33435.1|33442.9|33438.1|33442.9|33438.1|33434.4|33429.6|232
1617681300000|2021-04-06 03:55:00|33442.4|33437.6|33447.4|33442.6|33450.4|33445.6|33442.4|33437.6|131
1617681600000|2021-04-06 04:00:00|33448.9|33444.1|33446.9|33442.1|33450.9|33446.1|33446.9|33442.1|84
1617681900000|2021-04-06 04:05:00|33445.9|33441.1|33446.9|33442.1|33447.9|33443.1|33441.9|33437.1|68
1617682200000|2021-04-06 04:10:00|33447.4|33442.6|33448.9|33444.1|33448.9|33444.1|33442.9|33438.1|50
1617682500000|2021-04-06 04:15:00|33448.4|33443.6|33442.4|33437.6|33448.4|33443.6|33438.9|33434.1|104
1617682800000|2021-04-06 04:20:00|33442.9|33438.1|33449.9|33445.1|33450.9|33446.1|33440.9|33436.1|58
1617683100000|2021-04-06 04:25:00|33450.4|33445.6|33453.4|33448.6|33454.4|33449.6|33447.4|33442.6|40
1617683400000|2021-04-06 04:30:00|33452.9|33448.1|33455.4|33450.6|33458.4|33453.6|33449.9|33445.1|104
1617683700000|2021-04-06 04:35:00|33455.9|33451.1|33453.4|33448.6|33460.9|33456.1|33452.9|33448.1|89
1617684000000|2021-04-06 04:40:00|33452.9|33448.1|33448.9|33444.1|33452.9|33448.1|33446.4|33441.6|84
1617684300000|2021-04-06 04:45:00|33449.4|33444.6|33449.4|33444.6|33450.4|33445.6|33441.9|33437.1|87
1617684600000|2021-04-06 04:50:00|33449.9|33445.1|33446.4|33441.6|33450.9|33446.1|33444.9|33440.1|71
1617684900000|2021-04-06 04:55:00|33446.9|33442.1|33445.9|33441.1|33447.4|33442.6|33440.9|33436.1|115
1617685200000|2021-04-06 05:00:00|33445.4|33440.6|33440.4|33435.6|33446.9|33442.1|33438.9|33434.1|135
1617685500000|2021-04-06 05:05:00|33439.9|33435.1|33439.9|33435.1|33443.4|33438.6|33436.9|33432.1|150
1617685800000|2021-04-06 05:10:00|33439.4|33434.6|33446.4|33441.6|33451.9|33447.1|33438.9|33434.1|87
1617686100000|2021-04-06 05:15:00|33445.9|33441.1|33444.9|33440.1|33449.9|33445.1|33440.9|33436.1|69
1617686400000|2021-04-06 05:20:00|33445.4|33440.6|33449.4|33444.6|33449.9|33445.1|33441.4|33436.6|65
1617686700000|2021-04-06 05:25:00|33448.9|33444.1|33441.4|33436.6|33448.9|33444.1|33441.4|33436.6|49
1617687000000|2021-04-06 05:30:00|33441.9|33437.1|33445.9|33441.1|33449.9|33445.1|33438.4|33433.6|58
1617687300000|2021-04-06 05:35:00|33446.4|33441.6|33445.4|33440.6|33448.4|33443.6|33442.4|33437.6|58
1617687600000|2021-04-06 05:40:00|33445.9|33441.1|33443.9|33439.1|33445.9|33441.1|33440.4|33435.6|122
1617687900000|2021-04-06 05:45:00|33444.4|33439.6|33455.4|33450.6|33455.9|33451.1|33440.4|33435.6|146
1617688200000|2021-04-06 05:50:00|33455.9|33451.1|33468.4|33463.6|33470.9|33466.1|33454.4|33449.6|337
1617688500000|2021-04-06 05:55:00|33468.9|33464.1|33465.4|33460.6|33470.4|33465.6|33461.9|33457.1|186
1617688800000|2021-04-06 06:00:00|33464.8|33461.2|33469.8|33466.2|33478.3|33474.7|33461.3|33457.7|398
1617689100000|2021-04-06 06:05:00|33469.3|33465.7|33461.3|33457.7|33474.3|33470.7|33461.3|33457.7|235
1617689400000|2021-04-06 06:10:00|33461.8|33458.2|33450.3|33446.7|33464.8|33461.2|33448.3|33444.7|192
1617689700000|2021-04-06 06:15:00|33450.8|33447.2|33450.8|33447.2|33455.3|33451.7|33445.8|33442.2|208
1617690000000|2021-04-06 06:20:00|33451.3|33447.7|33446.8|33443.2|33453.3|33449.7|33444.3|33440.7|122
1617690300000|2021-04-06 06:25:00|33447.3|33443.7|33456.8|33453.2|33458.8|33455.2|33445.8|33442.2|150
1617690600000|2021-04-06 06:30:00|33456.3|33452.7|33457.8|33454.2|33458.3|33454.7|33450.3|33446.7|145
1617690900000|2021-04-06 06:35:00|33458.3|33454.7|33465.3|33461.7|33469.8|33466.2|33456.8|33453.2|237
1617691200000|2021-04-06 06:40:00|33464.8|33461.2|33482.8|33479.2|33482.8|33479.2|33464.8|33461.2|294
1617691500000|2021-04-06 06:45:00|33482.3|33478.7|33490.8|33487.2|33490.8|33487.2|33481.8|33478.2|348
1617691800000|2021-04-06 06:50:00|33491.3|33487.7|33488.8|33485.2|33496.3|33492.7|33485.8|33482.2|250
1617692100000|2021-04-06 06:55:00|33489.3|33485.7|33483.3|33479.7|33490.3|33486.7|33475.3|33471.7|215
1617692400000|2021-04-06 07:00:00|33482.8|33479.2|33448.3|33444.7|33487.3|33483.7|33446.8|33443.2|696
1617692700000|2021-04-06 07:05:00|33448.8|33445.2|33433.8|33430.2|33451.3|33447.7|33414.3|33410.7|1088
1617693000000|2021-04-06 07:10:00|33433.3|33429.7|33412.8|33409.2|33434.3|33430.7|33409.3|33405.7|502
1617693300000|2021-04-06 07:15:00|33413.3|33409.7|33433.8|33430.2|33434.8|33431.2|33411.3|33407.7|549
1617693600000|2021-04-06 07:20:00|33434.8|33431.2|33458.8|33455.2|33459.3|33455.7|33433.3|33429.7|460
1617693900000|2021-04-06 07:25:00|33459.3|33455.7|33472.8|33469.2|33473.3|33469.7|33454.3|33450.7|405
1617694200000|2021-04-06 07:30:00|33473.3|33469.7|33468.8|33465.2|33479.3|33475.7|33453.8|33450.2|455
1617694500000|2021-04-06 07:35:00|33468.3|33464.7|33502.8|33499.2|33506.8|33503.2|33464.8|33461.2|616
1617694800000|2021-04-06 07:40:00|33503.3|33499.7|33512.8|33509.2|33513.8|33510.2|33498.3|33494.7|309
1617695100000|2021-04-06 07:45:00|33513.3|33509.7|33494.3|33490.7|33515.3|33511.7|33492.8|33489.2|521
1617695400000|2021-04-06 07:50:00|33493.8|33490.2|33510.8|33507.2|33511.8|33508.2|33489.3|33485.7|519
1617695700000|2021-04-06 07:55:00|33511.8|33508.2|33494.3|33490.7|33515.8|33512.2|33484.8|33481.2|449
1617696000000|2021-04-06 08:00:00|33495.3|33491.7|33495.8|33492.2|33502.3|33498.7|33481.8|33478.2|359
1617696300000|2021-04-06 08:05:00|33495.3|33491.7|33500.8|33497.2|33500.8|33497.2|33489.3|33485.7|230
1617696600000|2021-04-06 08:10:00|33500.3|33496.7|33476.8|33473.2|33500.8|33497.2|33474.8|33471.2|539
1617696900000|2021-04-06 08:15:00|33476.3|33472.7|33465.3|33461.7|33476.3|33472.7|33458.3|33454.7|403
1617697200000|2021-04-06 08:20:00|33465.8|33462.2|33465.8|33462.2|33471.3|33467.7|33458.8|33455.2|265
1617697500000|2021-04-06 08:25:00|33466.3|33462.7|33463.8|33460.2|33466.3|33462.7|33448.3|33444.7|384
1617697800000|2021-04-06 08:30:00|33463.3|33459.7|33493.8|33490.2|33498.8|33495.2|33462.3|33458.7|416
1617698100000|2021-04-06 08:35:00|33493.3|33489.7|33505.8|33502.2|33512.3|33508.7|33491.3|33487.7|465
1617698400000|2021-04-06 08:40:00|33506.3|33502.7|33515.8|33512.2|33521.8|33518.2|33506.3|33502.7|427
1617698700000|2021-04-06 08:45:00|33515.3|33511.7|33523.3|33519.7|33526.3|33522.7|33511.8|33508.2|343
1617699000000|2021-04-06 08:50:00|33522.8|33519.2|33516.8|33513.2|33522.8|33519.2|33512.8|33509.2|278
1617699300000|2021-04-06 08:55:00|33517.3|33513.7|33502.3|33498.7|33521.3|33517.7|33501.8|33498.2|288
1617699600000|2021-04-06 09:00:00|33502.8|33499.2|33495.3|33491.7|33504.8|33501.2|33488.3|33484.7|416
1617699900000|2021-04-06 09:05:00|33494.3|33490.7|33499.8|33496.2|33504.3|33500.7|33493.3|33489.7|291
1617700200000|2021-04-06 09:10:00|33500.3|33496.7|33488.8|33485.2|33501.8|33498.2|33486.8|33483.2|150
1617700500000|2021-04-06 09:15:00|33489.3|33485.7|33491.8|33488.2|33494.3|33490.7|33483.8|33480.2|175
1617700800000|2021-04-06 09:20:00|33491.3|33487.7|33493.3|33489.7|33499.3|33495.7|33483.8|33480.2|196
1617701100000|2021-04-06 09:25:00|33492.8|33489.2|33485.3|33481.7|33494.8|33491.2|33485.3|33481.7|111
1617701400000|2021-04-06 09:30:00|33484.3|33480.7|33490.8|33487.2|33496.3|33492.7|33477.8|33474.2|145
1617701700000|2021-04-06 09:35:00|33491.3|33487.7|33495.8|33492.2|33498.3|33494.7|33484.8|33481.2|176
1617702000000|2021-04-06 09:40:00|33496.3|33492.7|33493.8|33490.2|33500.3|33496.7|33492.3|33488.7|135
1617702300000|2021-04-06 09:45:00|33494.3|33490.7|33501.8|33498.2|33507.3|33503.7|33494.3|33490.7|118
1617702600000|2021-04-06 09:50:00|33502.3|33498.7|33480.8|33477.2|33503.8|33500.2|33480.8|33477.2|257
1617702900000|2021-04-06 09:55:00|33481.3|33477.7|33487.3|33483.7|33492.3|33488.7|33477.8|33474.2|90
1617703200000|2021-04-06 10:00:00|33486.8|33483.2|33492.8|33489.2|33502.3|33498.7|33485.8|33482.2|157
1617703500000|2021-04-06 10:05:00|33492.3|33488.7|33499.8|33496.2|33500.8|33497.2|33488.3|33484.7|139
1617703800000|2021-04-06 10:10:00|33499.3|33495.7|33496.3|33492.7|33502.8|33499.2|33490.8|33487.2|118
1617704100000|2021-04-06 10:15:00|33496.8|33493.2|33482.8|33479.2|33496.8|33493.2|33475.8|33472.2|177
1617704400000|2021-04-06 10:20:00|33482.3|33478.7|33480.3|33476.7|33483.3|33479.7|33471.3|33467.7|143
1617704700000|2021-04-06 10:25:00|33480.8|33477.2|33471.8|33468.2|33480.8|33477.2|33467.8|33464.2|201
1617705000000|2021-04-06 10:30:00|33471.3|33467.7|33479.8|33476.2|33484.3|33480.7|33466.3|33462.7|227
1617705300000|2021-04-06 10:35:00|33480.3|33476.7|33490.8|33487.2|33494.3|33490.7|33479.8|33476.2|233
1617705600000|2021-04-06 10:40:00|33490.3|33486.7|33482.8|33479.2|33491.8|33488.2|33479.3|33475.7|142
1617705900000|2021-04-06 10:45:00|33482.3|33478.7|33489.8|33486.2|33490.3|33486.7|33476.8|33473.2|164
1617706200000|2021-04-06 10:50:00|33489.3|33485.7|33492.8|33489.2|33496.3|33492.7|33485.3|33481.7|140
1617706500000|2021-04-06 10:55:00|33492.3|33488.7|33484.8|33481.2|33494.8|33491.2|33481.3|33477.7|143
1617706800000|2021-04-06 11:00:00|33485.3|33481.7|33489.3|33485.7|33496.3|33492.7|33484.3|33480.7|452
1617707100000|2021-04-06 11:05:00|33489.8|33486.2|33485.8|33482.2|33495.8|33492.2|33484.8|33481.2|158
1617707400000|2021-04-06 11:10:00|33485.3|33481.7|33482.3|33478.7|33495.8|33492.2|33479.3|33475.7|139
1617707700000|2021-04-06 11:15:00|33481.8|33478.2|33497.8|33494.2|33502.3|33498.7|33479.3|33475.7|266
1617708000000|2021-04-06 11:20:00|33498.3|33494.7|33497.3|33493.7|33504.3|33500.7|33494.8|33491.2|148
1617708300000|2021-04-06 11:25:00|33496.8|33493.2|33495.8|33492.2|33498.3|33494.7|33489.3|33485.7|190
1617708600000|2021-04-06 11:30:00|33495.3|33491.7|33490.3|33486.7|33497.8|33494.2|33487.3|33483.7|171
1617708900000|2021-04-06 11:35:00|33490.8|33487.2|33494.8|33491.2|33496.3|33492.7|33483.8|33480.2|133
1617709200000|2021-04-06 11:40:00|33494.3|33490.7|33502.6|33499|33503.6|33500|33486.3|33482.7|154
1617709500000|2021-04-06 11:45:00|33502.1|33498.5|33502.1|33498.5|33506.1|33502.5|33496.1|33492.5|195
1617709800000|2021-04-06 11:50:00|33502.6|33499|33492.1|33488.5|33505.6|33502|33491.1|33487.5|174
1617710100000|2021-04-06 11:55:00|33491.6|33488|33497.1|33493.5|33498.1|33494.5|33487.6|33484|241
1617710400000|2021-04-06 12:00:00|33496.6|33493|33498.1|33494.5|33500.1|33496.5|33487.6|33484|360
1617710700000|2021-04-06 12:05:00|33498.6|33495|33498.1|33494.5|33504.6|33501|33497.6|33494|284
1617711000000|2021-04-06 12:10:00|33498.6|33495|33490.6|33487|33499.6|33496|33480.6|33477|412
1617711300000|2021-04-06 12:15:00|33491.1|33487.5|33488.6|33485|33491.6|33488|33481.1|33477.5|184
1617711600000|2021-04-06 12:20:00|33488.1|33484.5|33491.1|33487.5|33491.6|33488|33481.6|33478|244
1617711900000|2021-04-06 12:25:00|33490.6|33487|33484.6|33481|33495.1|33491.5|33484.6|33481|188
1617712200000|2021-04-06 12:30:00|33484.1|33480.5|33506.1|33502.5|33506.6|33503|33480.1|33476.5|405
1617712500000|2021-04-06 12:35:00|33505.6|33502|33498.1|33494.5|33506.1|33502.5|33497.1|33493.5|359
1617712800000|2021-04-06 12:40:00|33497.6|33494|33466.6|33463|33497.6|33494|33460.1|33456.5|869
1617713100000|2021-04-06 12:45:00|33465.6|33462|33466.1|33462.5|33472.1|33468.5|33461.1|33457.5|428
1617713400000|2021-04-06 12:50:00|33465.6|33462|33444.6|33441|33466.1|33462.5|33443.1|33439.5|498
1617713700000|2021-04-06 12:55:00|33444.1|33440.5|33460.1|33456.5|33460.6|33457|33440.6|33437|449
1617714000000|2021-04-06 13:00:00|33460.6|33457|33461.1|33457.5|33468.1|33464.5|33452.1|33448.5|452
1617714300000|2021-04-06 13:05:00|33460.6|33457|33457.6|33454|33463.1|33459.5|33454.1|33450.5|231
1617714600000|2021-04-06 13:10:00|33457.1|33453.5|33462.1|33458.5|33465.1|33461.5|33456.1|33452.5|163
1617714900000|2021-04-06 13:15:00|33462.6|33459|33462.1|33458.5|33465.6|33462|33453.6|33450|193
1617715200000|2021-04-06 13:20:00|33461.6|33458|33466.6|33463|33468.6|33465|33460.6|33457|244
1617715500000|2021-04-06 13:25:00|33465.6|33462|33474.1|33470.5|33478.6|33475|33458.6|33455|713
1617715800000|2021-04-06 13:30:00|33473.5|33471.1|33476|33473.6|33485.5|33483.1|33446|33443.6|5587
1617716100000|2021-04-06 13:35:00|33475.5|33473.1|33465.5|33463.1|33489|33486.6|33452|33449.6|3948
1617716400000|2021-04-06 13:40:00|33466|33463.6|33468.5|33466.1|33486|33483.6|33459.5|33457.1|2264
1617716700000|2021-04-06 13:45:00|33468|33465.6|33486|33483.6|33495|33492.6|33467|33464.6|2002
1617717000000|2021-04-06 13:50:00|33486.5|33484.1|33520|33517.6|33528.5|33526.1|33483|33480.6|3109
1617717300000|2021-04-06 13:55:00|33520.5|33518.1|33509.5|33507.1|33532|33529.6|33508|33505.6|2280
1617717600000|2021-04-06 14:00:00|33510|33507.6|33519|33516.6|33527|33524.6|33509|33506.6|1567
1617717900000|2021-04-06 14:05:00|33518.5|33516.1|33510.5|33508.1|33521|33518.6|33492|33489.6|1865
1617718200000|2021-04-06 14:10:00|33509.1|33506.7|33519.6|33517.2|33526.6|33524.2|33506.1|33503.7|1643
1617718500000|2021-04-06 14:15:00|33519.1|33516.7|33537.1|33534.7|33540.6|33538.2|33511.6|33509.2|1777
1617718800000|2021-04-06 14:20:00|33536.6|33534.2|33532.6|33530.2|33541.6|33539.2|33525.6|33523.2|1556
1617719100000|2021-04-06 14:25:00|33532.1|33529.7|33517.6|33515.2|33544.1|33541.7|33517.1|33514.7|1496
1617719400000|2021-04-06 14:30:00|33518.6|33516.2|33528.6|33526.2|33532.1|33529.7|33508.1|33505.7|2299
1617719700000|2021-04-06 14:35:00|33528.1|33525.7|33519.1|33516.7|33529.6|33527.2|33506.6|33504.2|1428
1617720000000|2021-04-06 14:40:00|33518.6|33516.2|33499.1|33496.7|33528.6|33526.2|33487.6|33485.2|1711
1617720300000|2021-04-06 14:45:00|33499.6|33497.2|33487.6|33485.2|33507.6|33505.2|33484.1|33481.7|1233
1617720600000|2021-04-06 14:50:00|33488.1|33485.7|33493.6|33491.2|33494.1|33491.7|33475.6|33473.2|1592
1617720900000|2021-04-06 14:55:00|33493.1|33490.7|33501.6|33499.2|33511.6|33509.2|33491.6|33489.2|1568
1617721200000|2021-04-06 15:00:00|33500.6|33498.2|33499.1|33496.7|33514.6|33512.2|33476.1|33473.7|1645
1617721500000|2021-04-06 15:05:00|33499.6|33497.2|33497.6|33495.2|33501.6|33499.2|33484.1|33481.7|1078
1617721800000|2021-04-06 15:10:00|33497.1|33494.7|33507.1|33504.7|33507.1|33504.7|33486.1|33483.7|1038
1617722100000|2021-04-06 15:15:00|33507.6|33505.2|33492.1|33489.7|33512.6|33510.2|33491.6|33489.2|1030
1617722400000|2021-04-06 15:20:00|33491.6|33489.2|33478.6|33476.2|33495.6|33493.2|33472.6|33470.2|1102
1617722700000|2021-04-06 15:25:00|33478.1|33475.7|33484.6|33482.2|33487.6|33485.2|33471.1|33468.7|1004
1617723000000|2021-04-06 15:30:00|33485.1|33482.7|33485.6|33483.2|33487.6|33485.2|33472.6|33470.2|1139
1617723300000|2021-04-06 15:35:00|33484.6|33482.2|33495.6|33493.2|33500.1|33497.7|33482.1|33479.7|841
1617723600000|2021-04-06 15:40:00|33495.1|33492.7|33492.1|33489.7|33499.6|33497.2|33489.6|33487.2|507
1617723900000|2021-04-06 15:45:00|33491.6|33489.2|33506.6|33504.2|33507.6|33505.2|33491.6|33489.2|672
1617724200000|2021-04-06 15:50:00|33507.1|33504.7|33505.6|33503.2|33509.6|33507.2|33501.6|33499.2|573
1617724500000|2021-04-06 15:55:00|33505.1|33502.7|33505.6|33503.2|33507.6|33505.2|33503.1|33500.7|596
1617724800000|2021-04-06 16:00:00|33505.1|33502.7|33506.1|33503.7|33515.6|33513.2|33500.6|33498.2|1116
1617725100000|2021-04-06 16:05:00|33505.6|33503.2|33501.6|33499.2|33510.6|33508.2|33500.6|33498.2|558
1617725400000|2021-04-06 16:10:00|33502.1|33499.7|33505.6|33503.2|33506.6|33504.2|33499.1|33496.7|503
1617725700000|2021-04-06 16:15:00|33505.1|33502.7|33507.1|33504.7|33518.6|33516.2|33504.6|33502.2|639
1617726000000|2021-04-06 16:20:00|33507.6|33505.2|33507.6|33505.2|33519.1|33516.7|33501.6|33499.2|535
1617726300000|2021-04-06 16:25:00|33508.1|33505.7|33505.6|33503.2|33512.6|33510.2|33498.6|33496.2|585
1617726600000|2021-04-06 16:30:00|33506.1|33503.7|33494.6|33492.2|33508.6|33506.2|33489.1|33486.7|882
1617726900000|2021-04-06 16:35:00|33495.1|33492.7|33476.6|33474.2|33496.6|33494.2|33472.6|33470.2|1070
1617727200000|2021-04-06 16:40:00|33477.6|33475.2|33478.6|33476.2|33487.1|33484.7|33475.6|33473.2|588
1617727500000|2021-04-06 16:45:00|33478.1|33475.7|33478.6|33476.2|33481.6|33479.2|33471.6|33469.2|541
1617727800000|2021-04-06 16:50:00|33479.1|33476.7|33481.1|33478.7|33484.1|33481.7|33474.6|33472.2|464
1617728100000|2021-04-06 16:55:00|33480.6|33478.2|33481.1|33478.7|33484.1|33481.7|33477.1|33474.7|417
1617728400000|2021-04-06 17:00:00|33480.6|33478.2|33468.6|33466.2|33481.6|33479.2|33464.1|33461.7|798
1617728700000|2021-04-06 17:05:00|33468.1|33465.7|33470.6|33468.2|33478.6|33476.2|33467.6|33465.2|942
1617729000000|2021-04-06 17:10:00|33471.1|33468.7|33464.1|33461.7|33474.1|33471.7|33458.6|33456.2|1197
1617729300000|2021-04-06 17:15:00|33463.6|33461.2|33464.6|33462.2|33474.6|33472.2|33458.6|33456.2|695
1617729600000|2021-04-06 17:20:00|33465.1|33462.7|33459.6|33457.2|33467.6|33465.2|33457.6|33455.2|859
1617729900000|2021-04-06 17:25:00|33459.1|33456.7|33455.1|33452.7|33462.6|33460.2|33438.6|33436.2|1753
1617730200000|2021-04-06 17:30:00|33454.6|33452.2|33459.6|33457.2|33465.1|33462.7|33445.6|33443.2|1000
1617730500000|2021-04-06 17:35:00|33460.1|33457.7|33471.6|33469.2|33472.6|33470.2|33459.1|33456.7|677
1617730800000|2021-04-06 17:40:00|33472.1|33469.7|33476.9|33474.5|33482.9|33480.5|33469.1|33466.7|754
1617731100000|2021-04-06 17:45:00|33477.4|33475|33484.9|33482.5|33491.4|33489|33476.4|33474|791
1617731400000|2021-04-06 17:50:00|33485.4|33483|33489.9|33487.5|33490.9|33488.5|33481.9|33479.5|487
1617731700000|2021-04-06 17:55:00|33489.4|33487|33482.9|33480.5|33489.9|33487.5|33481.9|33479.5|349
1617732000000|2021-04-06 18:00:00|33483.9|33481.5|33492.4|33490|33493.9|33491.5|33481.4|33479|856
1617732300000|2021-04-06 18:05:00|33491.9|33489.5|33483.9|33481.5|33492.4|33490|33479.9|33477.5|631
1617732600000|2021-04-06 18:10:00|33484.4|33482|33484.4|33482|33488.9|33486.5|33481.4|33479|360
1617732900000|2021-04-06 18:15:00|33484.9|33482.5|33477.4|33475|33486.9|33484.5|33476.9|33474.5|372
1617733200000|2021-04-06 18:20:00|33476.9|33474.5|33474.9|33472.5|33477.9|33475.5|33467.9|33465.5|540
1617733500000|2021-04-06 18:25:00|33473.9|33471.5|33464.9|33462.5|33474.9|33472.5|33460.4|33458|500
1617733800000|2021-04-06 18:30:00|33465.4|33463|33455.4|33453|33465.9|33463.5|33452.9|33450.5|638
1617734100000|2021-04-06 18:35:00|33454.9|33452.5|33452.9|33450.5|33455.9|33453.5|33443.9|33441.5|904
1617734400000|2021-04-06 18:40:00|33452.4|33450|33463.9|33461.5|33470.4|33468|33451.9|33449.5|792
1617734700000|2021-04-06 18:45:00|33463.4|33461|33475.4|33473|33476.9|33474.5|33458.9|33456.5|607
1617735000000|2021-04-06 18:50:00|33474.9|33472.5|33456.4|33454|33475.9|33473.5|33451.4|33449|895
1617735300000|2021-04-06 18:55:00|33456.9|33454.5|33455.9|33453.5|33472.9|33470.5|33454.9|33452.5|604
1617735600000|2021-04-06 19:00:00|33455.4|33453|33422.9|33420.5|33463.4|33461|33412.4|33410|1753
1617735900000|2021-04-06 19:05:00|33423.4|33421|33416.4|33414|33436.4|33434|33413.4|33411|1338
1617736200000|2021-04-06 19:10:00|33415.9|33413.5|33427.4|33425|33429.9|33427.5|33408.4|33406|1257
1617736500000|2021-04-06 19:15:00|33426.9|33424.5|33439.4|33437|33442.4|33440|33418.4|33416|939
1617736800000|2021-04-06 19:20:00|33440.8|33438.4|33432.8|33430.4|33443.3|33440.9|33429.8|33427.4|876
1617737100000|2021-04-06 19:25:00|33432.3|33429.9|33427.3|33424.9|33433.8|33431.4|33418.8|33416.4|1052
1617737400000|2021-04-06 19:30:00|33428.3|33425.9|33425.8|33423.4|33435.3|33432.9|33418.8|33416.4|1047
1617737700000|2021-04-06 19:35:00|33426.3|33423.9|33414.3|33411.9|33432.8|33430.4|33413.3|33410.9|944
1617738000000|2021-04-06 19:40:00|33413.8|33411.4|33409.3|33406.9|33433.8|33431.4|33405.3|33402.9|1598
1617738300000|2021-04-06 19:45:00|33408.8|33406.4|33414.3|33411.9|33428.3|33425.9|33406.8|33404.4|1194
1617738600000|2021-04-06 19:50:00|33407.8|33405.4|33389.8|33387.4|33409.3|33406.9|33381.8|33379.4|2903
1617738900000|2021-04-06 19:55:00|33390.3|33387.9|33434.3|33431.9|33442.3|33439.9|33390.3|33387.9|3365
1617739200000|2021-04-06 20:00:00|33434.8|33432.4|33430.5|33425.7|33443|33438.2|33419.5|33414.7|1161
1617739500000|2021-04-06 20:05:00|33431|33426.2|33427.5|33422.7|33434|33429.2|33424|33419.2|237
1617739800000|2021-04-06 20:10:00|33428|33423.2|33430.3|33420.5|33430.5|33425.7|33421|33416.2|246
1617740100000|2021-04-06 20:15:00|33429.4|33419.6|33432.1|33422.3|33432.4|33422.6|33429.4|33419.6|2
1617740400000|2021-04-06 20:20:00|33432|33422.2|33427.9|33418.1|33433.1|33423.3|33424.4|33414.6|0
1617740700000|2021-04-06 20:25:00|33427.4|33417.6|33426.8|33417|33428.2|33418.4|33424.3|33414.5|0
1617741000000|2021-04-06 20:30:00|33424|33419.2|33429|33424.2|33430|33425.2|33417|33412.2|169
1617741300000|2021-04-06 20:35:00|33430|33425.2|33431|33426.2|33433|33428.2|33428|33423.2|85
1617741600000|2021-04-06 20:40:00|33433|33428.2|33436|33431.2|33437|33432.2|33432|33427.2|81
1617741900000|2021-04-06 20:45:00|33435|33430.2|33440|33435.2|33442|33437.2|33435|33430.2|63
1617742200000|2021-04-06 20:50:00|33441|33436.2|33442|33437.2|33446|33441.2|33440|33435.2|45
1617742500000|2021-04-06 20:55:00|33441|33436.2|33444.5|33434.7|33445|33440.2|33438|33433.2|111
1617742800000|2021-04-06 21:00:00|33443.6|33433.8|33441.2|33431.4|33444|33434.2|33439.9|33430.1|0
1617743100000|2021-04-06 21:05:00|33440|33430.2|33439.8|33430|33440.9|33431.1|33439.7|33429.9|0
1617743400000|2021-04-06 21:10:00|33440.1|33430.3|33440.3|33430.5|33440.4|33430.6|33440.1|33430.3|0
1617743700000|2021-04-06 21:15:00|33440.2|33430.4|33442.9|33433.1|33443.1|33433.3|33440.2|33430.4|0
1617744000000|2021-04-06 21:20:00|33443.5|33433.7|33443.4|33433.6|33446.2|33436.4|33442.2|33432.4|0
1617744300000|2021-04-06 21:25:00|33443|33433.2|33442.2|33432.4|33445.2|33435.4|33440.7|33430.9|0
1617744600000|2021-04-06 21:30:00|33442.4|33432.6|33449.4|33439.6|33449.4|33439.6|33442.2|33432.4|0
1617744900000|2021-04-06 21:35:00|33449.5|33439.7|33448|33438.2|33449.5|33439.7|33448|33438.2|0
1617745200000|2021-04-06 21:40:00|33447.7|33437.9|33450.6|33440.8|33451.5|33441.7|33447.7|33437.9|0
1617745500000|2021-04-06 21:45:00|33450.8|33441|33451.6|33441.8|33451.6|33441.8|33450.8|33441|0
1617745800000|2021-04-06 21:50:00|33451.4|33441.6|33450.9|33441.1|33453.2|33443.4|33450.9|33441.1|0
1617746100000|2021-04-06 21:55:00|33450|33440.2|33450.5|33440.7|33451.7|33441.9|33448.1|33438.3|0
1617746400000|2021-04-06 22:00:00|33457|33452.2|33443.5|33438.7|33461|33456.2|33440.5|33435.7|117
1617746700000|2021-04-06 22:05:00|33443|33438.2|33441.5|33436.7|33446|33441.2|33440.5|33435.7|44
1617747000000|2021-04-06 22:10:00|33442|33437.2|33441|33436.2|33443.5|33438.7|33439|33434.2|46
1617747300000|2021-04-06 22:15:00|33441.5|33436.7|33445|33440.2|33446|33441.2|33440|33435.2|38
1617747600000|2021-04-06 22:20:00|33445.5|33440.7|33440|33435.2|33446|33441.2|33440|33435.2|34
1617747900000|2021-04-06 22:25:00|33439.5|33434.7|33441|33436.2|33441|33436.2|33439|33434.2|39
1617748200000|2021-04-06 22:30:00|33440.5|33435.7|33456|33451.2|33458.5|33453.7|33440.5|33435.7|171
1617748500000|2021-04-06 22:35:00|33456.5|33451.7|33462.5|33457.7|33463.5|33458.7|33454.5|33449.7|114
1617748800000|2021-04-06 22:40:00|33462|33457.2|33466|33461.2|33470.5|33465.7|33462|33457.2|80
1617749100000|2021-04-06 22:45:00|33465.5|33460.7|33463|33458.2|33466.5|33461.7|33461.5|33456.7|50
1617749400000|2021-04-06 22:50:00|33464|33459.2|33466|33461.2|33472|33467.2|33463|33458.2|105
1617749700000|2021-04-06 22:55:00|33466.5|33461.7|33460|33455.2|33466.5|33461.7|33459|33454.2|65
1617750000000|2021-04-06 23:00:00|33459.5|33454.7|33457.5|33452.7|33464.5|33459.7|33457|33452.2|67
1617750300000|2021-04-06 23:05:00|33458|33453.2|33460|33455.2|33460|33455.2|33457|33452.2|23
1617750600000|2021-04-06 23:10:00|33460.5|33455.7|33459.5|33454.7|33462|33457.2|33458|33453.2|47
1617750900000|2021-04-06 23:15:00|33459|33454.2|33457|33452.2|33462|33457.2|33454.5|33449.7|54
1617751200000|2021-04-06 23:20:00|33457.5|33452.7|33460.5|33455.7|33461|33456.2|33457|33452.2|16
1617751500000|2021-04-06 23:25:00|33461|33456.2|33464|33459.2|33465|33460.2|33460.5|33455.7|44
1617751800000|2021-04-06 23:30:00|33464.5|33459.7|33464|33459.2|33469.5|33464.7|33462.5|33457.7|47
1617752100000|2021-04-06 23:35:00|33464.5|33459.7|33467|33462.2|33468|33463.2|33462|33457.2|28
1617752400000|2021-04-06 23:40:00|33467.5|33462.7|33467|33462.2|33469|33464.2|33465|33460.2|53
1617752700000|2021-04-06 23:45:00|33467.5|33462.7|33474|33469.2|33476|33471.2|33467|33462.2|114
1617753000000|2021-04-06 23:50:00|33474.5|33469.7|33485.5|33480.7|33488|33483.2|33472.5|33467.7|131
1617753300000|2021-04-06 23:55:00|33485|33480.2|33490|33485.2|33492.5|33487.7|33484.5|33479.7|109
1617753600000|2021-04-07 00:00:00|33489.5|33484.7|33486|33481.2|33491|33486.2|33477.5|33472.7|172
1617753900000|2021-04-07 00:05:00|33485.5|33480.7|33478|33473.2|33491.5|33486.7|33473.5|33468.7|115
1617754200000|2021-04-07 00:10:00|33477|33472.2|33483|33478.2|33486|33481.2|33477|33472.2|169
1617754500000|2021-04-07 00:15:00|33482.5|33477.7|33471|33466.2|33483.5|33478.7|33470.5|33465.7|126
1617754800000|2021-04-07 00:20:00|33470.5|33465.7|33469.5|33464.7|33478|33473.2|33469|33464.2|85
1617755100000|2021-04-07 00:25:00|33470|33465.2|33472|33467.2|33473.5|33468.7|33462.5|33457.7|125
1617755400000|2021-04-07 00:30:00|33471.5|33466.7|33475|33470.2|33484|33479.2|33469|33464.2|128
1617755700000|2021-04-07 00:35:00|33474.5|33469.7|33478|33473.2|33487|33482.2|33473.5|33468.7|155
1617756000000|2021-04-07 00:40:00|33477.5|33472.7|33484.5|33479.7|33489|33484.2|33475|33470.2|130
1617756300000|2021-04-07 00:45:00|33485|33480.2|33486.5|33481.7|33488.5|33483.7|33477.5|33472.7|93
1617756600000|2021-04-07 00:50:00|33487|33482.2|33481|33476.2|33488|33483.2|33478|33473.2|44
1617756900000|2021-04-07 00:55:00|33481.5|33476.7|33485|33480.2|33486.5|33481.7|33480.5|33475.7|49
1617757200000|2021-04-07 01:00:00|33484.5|33479.7|33479.5|33474.7|33486.5|33481.7|33473.5|33468.7|80
1617757500000|2021-04-07 01:05:00|33479|33474.2|33475.5|33470.7|33480|33475.2|33474.5|33469.7|43
1617757800000|2021-04-07 01:10:00|33476|33471.2|33481.5|33476.7|33482.5|33477.7|33475.5|33470.7|73
1617758100000|2021-04-07 01:15:00|33481|33476.2|33478.5|33473.7|33482.5|33477.7|33478|33473.2|94
1617758400000|2021-04-07 01:20:00|33478|33473.2|33475|33470.2|33480.5|33475.7|33474.5|33469.7|82
1617758700000|2021-04-07 01:25:00|33474.5|33469.7|33478|33473.2|33478|33473.2|33471|33466.2|75
1617759000000|2021-04-07 01:30:00|33477.5|33472.7|33457|33452.2|33477.5|33472.7|33455|33450.2|184
1617759300000|2021-04-07 01:35:00|33456.5|33451.7|33461|33456.2|33463.5|33458.7|33452.5|33447.7|113
1617759600000|2021-04-07 01:40:00|33461.5|33456.7|33444|33439.2|33462.5|33457.7|33442|33437.2|163
1617759900000|2021-04-07 01:45:00|33444.5|33439.7|33439|33434.2|33447.5|33442.7|33432.5|33427.7|306
1617760200000|2021-04-07 01:50:00|33441|33436.2|33443|33438.2|33443.5|33438.7|33432|33427.2|148
1617760500000|2021-04-07 01:55:00|33443.5|33438.7|33441.5|33436.7|33448|33443.2|33437.5|33432.7|128
1617760800000|2021-04-07 02:00:00|33441|33436.2|33461|33456.2|33461.5|33456.7|33440|33435.2|208
1617761100000|2021-04-07 02:05:00|33460.5|33455.7|33459|33454.2|33462|33457.2|33451.5|33446.7|105
1617761400000|2021-04-07 02:10:00|33459.5|33454.7|33456.5|33451.7|33461.5|33456.7|33449.5|33444.7|97
1617761700000|2021-04-07 02:15:00|33456|33451.2|33455|33450.2|33459|33454.2|33448.5|33443.7|42
1617762000000|2021-04-07 02:20:00|33454.5|33449.7|33444|33439.2|33456|33451.2|33442.5|33437.7|90
1617762300000|2021-04-07 02:25:00|33443.5|33438.7|33445|33440.2|33449|33444.2|33441.5|33436.7|76
1617762600000|2021-04-07 02:30:00|33444.5|33439.7|33450|33445.2|33451|33446.2|33440.5|33435.7|56
1617762900000|2021-04-07 02:35:00|33449.5|33444.7|33453.5|33448.7|33456.5|33451.7|33447|33442.2|45
1617763200000|2021-04-07 02:40:00|33453|33448.2|33453|33448.2|33457.5|33452.7|33451|33446.2|58
1617763500000|2021-04-07 02:45:00|33452.5|33447.7|33450|33445.2|33453|33448.2|33447.5|33442.7|44
1617763800000|2021-04-07 02:50:00|33449.5|33444.7|33447|33442.2|33451|33446.2|33444.5|33439.7|68
1617764100000|2021-04-07 02:55:00|33446.5|33441.7|33441|33436.2|33447|33442.2|33437.5|33432.7|81
1617764400000|2021-04-07 03:00:00|33440.5|33435.7|33450|33445.2|33450.5|33445.7|33440.5|33435.7|68
1617764700000|2021-04-07 03:05:00|33449.5|33444.7|33454.5|33449.7|33456.5|33451.7|33446.5|33441.7|85
1617765000000|2021-04-07 03:10:00|33454|33449.2|33462|33457.2|33463|33458.2|33453|33448.2|74
1617765300000|2021-04-07 03:15:00|33461.5|33456.7|33458|33453.2|33461.5|33456.7|33454.5|33449.7|51
1617765600000|2021-04-07 03:20:00|33458.5|33453.7|33457|33452.2|33464|33459.2|33456.5|33451.7|43
1617765900000|2021-04-07 03:25:00|33456.5|33451.7|33459|33454.2|33459.5|33454.7|33454|33449.2|85
1617766200000|2021-04-07 03:30:00|33459.5|33454.7|33472.5|33467.7|33473|33468.2|33459.5|33454.7|150
1617766500000|2021-04-07 03:35:00|33473|33468.2|33470|33465.2|33475.5|33470.7|33469|33464.2|98
1617766800000|2021-04-07 03:40:00|33470.5|33465.7|33465.5|33460.7|33471|33466.2|33463.5|33458.7|46
1617767100000|2021-04-07 03:45:00|33466|33461.2|33465|33460.2|33466.5|33461.7|33461.5|33456.7|36
1617767400000|2021-04-07 03:50:00|33464.5|33459.7|33467|33462.2|33469|33464.2|33464.5|33459.7|38
1617767700000|2021-04-07 03:55:00|33467.5|33462.7|33467|33462.2|33469.5|33464.7|33462.5|33457.7|31
1617768000000|2021-04-07 04:00:00|33466.5|33461.7|33470|33465.2|33473|33468.2|33465.5|33460.7|46
1617768300000|2021-04-07 04:05:00|33469.5|33464.7|33470.5|33465.7|33470.5|33465.7|33467|33462.2|21
1617768600000|2021-04-07 04:10:00|33470|33465.2|33469|33464.2|33471.5|33466.7|33468|33463.2|32
1617768900000|2021-04-07 04:15:00|33468.5|33463.7|33471|33466.2|33471.5|33466.7|33466|33461.2|37
1617769200000|2021-04-07 04:20:00|33470.5|33465.7|33468.5|33463.7|33470.5|33465.7|33465.5|33460.7|39
1617769500000|2021-04-07 04:25:00|33469|33464.2|33467.5|33462.7|33470.5|33465.7|33465.5|33460.7|34
1617769800000|2021-04-07 04:30:00|33467|33462.2|33465|33460.2|33468|33463.2|33463.5|33458.7|57
1617770100000|2021-04-07 04:35:00|33465.5|33460.7|33465|33460.2|33466.5|33461.7|33464|33459.2|27
1617770400000|2021-04-07 04:40:00|33465.5|33460.7|33470.5|33465.7|33470.5|33465.7|33463.5|33458.7|43
1617770700000|2021-04-07 04:45:00|33470|33465.2|33469|33464.2|33470|33465.2|33467.5|33462.7|25
1617771000000|2021-04-07 04:50:00|33469.5|33464.7|33468|33463.2|33469.5|33464.7|33466.5|33461.7|28
1617771300000|2021-04-07 04:55:00|33467.5|33462.7|33466|33461.2|33468.5|33463.7|33463.5|33458.7|61
1617771600000|2021-04-07 05:00:00|33465.5|33460.7|33462|33457.2|33467.5|33462.7|33461.5|33456.7|53
1617771900000|2021-04-07 05:05:00|33462.5|33457.7|33462|33457.2|33464.5|33459.7|33459.5|33454.7|78
1617772200000|2021-04-07 05:10:00|33461.5|33456.7|33462|33457.2|33465|33460.2|33460|33455.2|41
1617772500000|2021-04-07 05:15:00|33462.5|33457.7|33452.5|33447.7|33464|33459.2|33451|33446.2|109
1617772800000|2021-04-07 05:20:00|33453|33448.2|33461|33456.2|33461.5|33456.7|33453|33448.2|54
1617773100000|2021-04-07 05:25:00|33460.5|33455.7|33465.5|33460.7|33467|33462.2|33460.5|33455.7|84
1617773400000|2021-04-07 05:30:00|33466|33461.2|33463|33458.2|33467.5|33462.7|33461|33456.2|117
1617773700000|2021-04-07 05:35:00|33463.5|33458.7|33456|33451.2|33463.5|33458.7|33454.5|33449.7|74
1617774000000|2021-04-07 05:40:00|33455.5|33450.7|33457.5|33452.7|33459.5|33454.7|33454.5|33449.7|28
1617774300000|2021-04-07 05:45:00|33457|33452.2|33457.5|33452.7|33458.5|33453.7|33452.5|33447.7|27
1617774600000|2021-04-07 05:50:00|33458|33453.2|33459|33454.2|33460.5|33455.7|33454.5|33449.7|30
1617774900000|2021-04-07 05:55:00|33459.5|33454.7|33465.5|33460.7|33466|33461.2|33457|33452.2|64
1617775200000|2021-04-07 06:00:00|33464.9|33461.3|33477.4|33473.8|33477.9|33474.3|33463.4|33459.8|268
1617775500000|2021-04-07 06:05:00|33476.9|33473.3|33465.4|33461.8|33477.9|33474.3|33463.9|33460.3|124
1617775800000|2021-04-07 06:10:00|33464.9|33461.3|33465.9|33462.3|33465.9|33462.3|33456.4|33452.8|87
1617776100000|2021-04-07 06:15:00|33465.4|33461.8|33456.4|33452.8|33466.9|33463.3|33454.9|33451.3|83
1617776400000|2021-04-07 06:20:00|33456.9|33453.3|33453.9|33450.3|33460.9|33457.3|33452.9|33449.3|81
1617776700000|2021-04-07 06:25:00|33453.4|33449.8|33448.9|33445.3|33456.9|33453.3|33448.9|33445.3|105
1617777000000|2021-04-07 06:30:00|33449.4|33445.8|33448.9|33445.3|33452.4|33448.8|33443.4|33439.8|309
1617777300000|2021-04-07 06:35:00|33448.4|33444.8|33453.9|33450.3|33456.9|33453.3|33448.4|33444.8|109
1617777600000|2021-04-07 06:40:00|33454.4|33450.8|33457.9|33454.3|33459.4|33455.8|33453.4|33449.8|153
1617777900000|2021-04-07 06:45:00|33458.4|33454.8|33450.9|33447.3|33458.4|33454.8|33449.9|33446.3|68
1617778200000|2021-04-07 06:50:00|33450.4|33446.8|33442.4|33438.8|33451.4|33447.8|33442.4|33438.8|99
1617778500000|2021-04-07 06:55:00|33441.9|33438.3|33444.9|33441.3|33448.9|33445.3|33440.9|33437.3|183
1617778800000|2021-04-07 07:00:00|33445.4|33441.8|33436.4|33432.8|33458.4|33454.8|33435.9|33432.3|632
1617779100000|2021-04-07 07:05:00|33436.9|33433.3|33449.9|33446.3|33456.4|33452.8|33434.9|33431.3|220
1617779400000|2021-04-07 07:10:00|33450.4|33446.8|33458.4|33454.8|33458.9|33455.3|33445.9|33442.3|253
1617779700000|2021-04-07 07:15:00|33457.9|33454.3|33466.4|33462.8|33468.9|33465.3|33453.4|33449.8|231
1617780000000|2021-04-07 07:20:00|33466.9|33463.3|33458.9|33455.3|33471.4|33467.8|33456.4|33452.8|291
1617780300000|2021-04-07 07:25:00|33459.4|33455.8|33468.9|33465.3|33474.9|33471.3|33458.9|33455.3|193
1617780600000|2021-04-07 07:30:00|33468.4|33464.8|33464.9|33461.3|33474.9|33471.3|33452.9|33449.3|288
1617780900000|2021-04-07 07:35:00|33465.4|33461.8|33472.4|33468.8|33472.4|33468.8|33459.9|33456.3|85
1617781200000|2021-04-07 07:40:00|33472.9|33469.3|33468.4|33464.8|33474.4|33470.8|33463.4|33459.8|88
1617781500000|2021-04-07 07:45:00|33467.9|33464.3|33468.4|33464.8|33474.4|33470.8|33461.9|33458.3|167
1617781800000|2021-04-07 07:50:00|33468.9|33465.3|33466.4|33462.8|33469.9|33466.3|33461.9|33458.3|145
1617782100000|2021-04-07 07:55:00|33465.9|33462.3|33463.4|33459.8|33469.9|33466.3|33459.4|33455.8|180
1617782400000|2021-04-07 08:00:00|33462.9|33459.3|33460.4|33456.8|33465.4|33461.8|33454.9|33451.3|219
1617782700000|2021-04-07 08:05:00|33459.9|33456.3|33458.4|33454.8|33462.9|33459.3|33451.9|33448.3|211
1617783000000|2021-04-07 08:10:00|33457.9|33454.3|33452.9|33449.3|33458.4|33454.8|33447.9|33444.3|242
1617783300000|2021-04-07 08:15:00|33451.9|33448.3|33445.9|33442.3|33456.9|33453.3|33444.4|33440.8|199
1617783600000|2021-04-07 08:20:00|33445.4|33441.8|33446.4|33442.8|33458.9|33455.3|33441.9|33438.3|167
1617783900000|2021-04-07 08:25:00|33445.9|33442.3|33451.4|33447.8|33453.4|33449.8|33443.4|33439.8|99
1617784200000|2021-04-07 08:30:00|33450.4|33446.8|33450.9|33447.3|33452.4|33448.8|33447.4|33443.8|52
1617784500000|2021-04-07 08:35:00|33451.4|33447.8|33455.4|33451.8|33460.9|33457.3|33447.9|33444.3|113
1617784800000|2021-04-07 08:40:00|33455.9|33452.3|33455.4|33451.8|33458.4|33454.8|33449.9|33446.3|69
1617785100000|2021-04-07 08:45:00|33454.9|33451.3|33453.4|33449.8|33456.4|33452.8|33452.4|33448.8|46
1617785400000|2021-04-07 08:50:00|33453.9|33450.3|33456.9|33453.3|33457.9|33454.3|33452.9|33449.3|96
1617785700000|2021-04-07 08:55:00|33457.4|33453.8|33457.4|33453.8|33458.4|33454.8|33451.9|33448.3|117
1617786000000|2021-04-07 09:00:00|33456.9|33453.3|33463.4|33459.8|33463.4|33459.8|33455.4|33451.8|119
1617786300000|2021-04-07 09:05:00|33462.9|33459.3|33461.9|33458.3|33466.9|33463.3|33460.4|33456.8|86
1617786600000|2021-04-07 09:10:00|33460.4|33456.8|33452.4|33448.8|33462.4|33458.8|33451.4|33447.8|131
1617786900000|2021-04-07 09:15:00|33451.9|33448.3|33439.4|33435.8|33452.4|33448.8|33434.4|33430.8|254
1617787200000|2021-04-07 09:20:00|33438.9|33435.3|33444.9|33441.3|33446.9|33443.3|33436.9|33433.3|158
1617787500000|2021-04-07 09:25:00|33444.4|33440.8|33444.4|33440.8|33447.9|33444.3|33439.9|33436.3|89
1617787800000|2021-04-07 09:30:00|33444.9|33441.3|33419.9|33416.3|33446.9|33443.3|33419.9|33416.3|425
1617788100000|2021-04-07 09:35:00|33420.4|33416.8|33437.9|33434.3|33437.9|33434.3|33419.9|33416.3|443
1617788400000|2021-04-07 09:40:00|33438.4|33434.8|33437.4|33433.8|33440.9|33437.3|33429.4|33425.8|280
1617788700000|2021-04-07 09:45:00|33437.9|33434.3|33445.4|33441.8|33445.9|33442.3|33430.9|33427.3|138
1617789000000|2021-04-07 09:50:00|33445.9|33442.3|33437.9|33434.3|33445.9|33442.3|33436.4|33432.8|85
1617789300000|2021-04-07 09:55:00|33437.4|33433.8|33433.4|33429.8|33438.4|33434.8|33430.9|33427.3|121
1617789600000|2021-04-07 10:00:00|33433.9|33430.3|33435.4|33431.8|33439.4|33435.8|33431.9|33428.3|89
1617789900000|2021-04-07 10:05:00|33435.9|33432.3|33446.4|33442.8|33452.9|33449.3|33434.9|33431.3|174
1617790200000|2021-04-07 10:10:00|33445.9|33442.3|33454.4|33450.8|33455.4|33451.8|33444.9|33441.3|118
1617790500000|2021-04-07 10:15:00|33453.9|33450.3|33452.9|33449.3|33454.9|33451.3|33447.4|33443.8|109
1617790800000|2021-04-07 10:20:00|33453.4|33449.8|33445.9|33442.3|33453.4|33449.8|33443.9|33440.3|94
1617791100000|2021-04-07 10:25:00|33446.4|33442.8|33446.4|33442.8|33449.9|33446.3|33442.4|33438.8|120
1617791400000|2021-04-07 10:30:00|33446.9|33443.3|33450.9|33447.3|33452.9|33449.3|33437.4|33433.8|172
1617791700000|2021-04-07 10:35:00|33450.4|33446.8|33451.4|33447.8|33452.9|33449.3|33444.9|33441.3|68
1617792000000|2021-04-07 10:40:00|33451.9|33448.3|33450.4|33446.8|33452.9|33449.3|33446.9|33443.3|87
1617792300000|2021-04-07 10:45:00|33449.9|33446.3|33447.4|33443.8|33450.4|33446.8|33443.9|33440.3|80
1617792600000|2021-04-07 10:50:00|33446.9|33443.3|33454.4|33450.8|33455.9|33452.3|33445.4|33441.8|123
1617792900000|2021-04-07 10:55:00|33453.9|33450.3|33444.4|33440.8|33455.9|33452.3|33443.9|33440.3|145
1617793200000|2021-04-07 11:00:00|33443.9|33440.3|33450.4|33446.8|33452.9|33449.3|33436.9|33433.3|274
1617793500000|2021-04-07 11:05:00|33449.9|33446.3|33441.4|33437.8|33451.4|33447.8|33435.4|33431.8|289
1617793800000|2021-04-07 11:10:00|33440.9|33437.3|33438.4|33434.8|33441.9|33438.3|33433.9|33430.3|143
1617794100000|2021-04-07 11:15:00|33438.9|33435.3|33446.4|33442.8|33446.9|33443.3|33438.4|33434.8|199
1617794400000|2021-04-07 11:20:00|33445.9|33442.3|33435.9|33432.3|33445.9|33442.3|33434.4|33430.8|128
1617794700000|2021-04-07 11:25:00|33436.4|33432.8|33435.9|33432.3|33437.4|33433.8|33432.9|33429.3|94
1617795000000|2021-04-07 11:30:00|33436.4|33432.8|33443.9|33440.3|33446.9|33443.3|33435.9|33432.3|103
1617795300000|2021-04-07 11:35:00|33444.4|33440.8|33446.4|33442.8|33450.4|33446.8|33442.4|33438.8|125
1617795600000|2021-04-07 11:40:00|33446.9|33443.3|33440.4|33436.8|33450.4|33446.8|33439.9|33436.3|104
1617795900000|2021-04-07 11:45:00|33440.9|33437.3|33437.9|33434.3|33445.9|33442.3|33437.9|33434.3|67
1617796200000|2021-04-07 11:50:00|33438.4|33434.8|33433.4|33429.8|33439.9|33436.3|33429.4|33425.8|114
1617796500000|2021-04-07 11:55:00|33432.9|33429.3|33433.4|33429.8|33434.9|33431.3|33429.4|33425.8|160
1617796800000|2021-04-07 12:00:00|33433.9|33430.3|33429.9|33426.3|33436.9|33433.3|33429.4|33425.8|339
1617797100000|2021-04-07 12:05:00|33429.4|33425.8|33436.4|33432.8|33437.9|33434.3|33427.9|33424.3|192
1617797400000|2021-04-07 12:10:00|33436.9|33433.3|33431.9|33428.3|33437.9|33434.3|33428.9|33425.3|149
1617797700000|2021-04-07 12:15:00|33432.4|33428.8|33401.4|33397.8|33432.4|33428.8|33393.9|33390.3|778
1617798000000|2021-04-07 12:20:00|33400.9|33397.3|33406.9|33403.3|33408.4|33404.8|33394.9|33391.3|519
1617798300000|2021-04-07 12:25:00|33406.4|33402.8|33401.4|33397.8|33407.4|33403.8|33390.4|33386.8|393
1617798600000|2021-04-07 12:30:00|33400.9|33397.3|33397.4|33393.8|33404.9|33401.3|33390.9|33387.3|232
1617798900000|2021-04-07 12:35:00|33396.9|33393.3|33387.4|33383.8|33402.4|33398.8|33379.9|33376.3|492
1617799200000|2021-04-07 12:40:00|33386.9|33383.3|33393.9|33390.3|33395.9|33392.3|33381.4|33377.8|408
1617799500000|2021-04-07 12:45:00|33393.4|33389.8|33386.4|33382.8|33393.4|33389.8|33376.9|33373.3|288
1617799800000|2021-04-07 12:50:00|33386.9|33383.3|33379.4|33375.8|33388.9|33385.3|33374.9|33371.3|422
1617800100000|2021-04-07 12:55:00|33379.9|33376.3|33378.4|33374.8|33386.9|33383.3|33374.9|33371.3|509
1617800400000|2021-04-07 13:00:00|33379.4|33375.8|33389.4|33385.8|33392.4|33388.8|33377.9|33374.3|371
1617800700000|2021-04-07 13:05:00|33388.9|33385.3|33398.4|33394.8|33399.4|33395.8|33388.4|33384.8|275
1617801000000|2021-04-07 13:10:00|33398.9|33395.3|33403.4|33399.8|33403.9|33400.3|33396.9|33393.3|338
1617801300000|2021-04-07 13:15:00|33402.9|33399.3|33395.9|33392.3|33404.9|33401.3|33394.4|33390.8|240
1617801600000|2021-04-07 13:20:00|33395.4|33391.8|33395.4|33391.8|33398.9|33395.3|33394.4|33390.8|225
1617801900000|2021-04-07 13:25:00|33395.9|33392.3|33414.9|33411.3|33415.9|33412.3|33394.9|33391.3|1201
1617802200000|2021-04-07 13:30:00|33414.3|33411.9|33481.8|33479.4|33501.3|33498.9|33414.3|33411.9|6399
1617802500000|2021-04-07 13:35:00|33483.3|33480.9|33507.3|33504.9|33523.3|33520.9|33480.8|33478.4|3836
1617802800000|2021-04-07 13:40:00|33507.8|33505.4|33490.3|33487.9|33513.3|33510.9|33486.3|33483.9|3224
1617803100000|2021-04-07 13:45:00|33490.8|33488.4|33479.8|33477.4|33493.3|33490.9|33475.3|33472.9|2228
1617803400000|2021-04-07 13:50:00|33480.3|33477.9|33468.3|33465.9|33480.3|33477.9|33458.8|33456.4|1835
1617803700000|2021-04-07 13:55:00|33468.8|33466.4|33460.3|33457.9|33472.8|33470.4|33450.3|33447.9|1738
1617804000000|2021-04-07 14:00:00|33460.8|33458.4|33463.3|33460.9|33463.8|33461.4|33437.3|33434.9|1963
1617804300000|2021-04-07 14:05:00|33462.8|33460.4|33456.3|33453.9|33469.8|33467.4|33441.8|33439.4|2078
1617804600000|2021-04-07 14:10:00|33456.8|33454.4|33434.8|33432.4|33458.3|33455.9|33429.3|33426.9|1379
1617804900000|2021-04-07 14:15:00|33434.3|33431.9|33434.3|33431.9|33439.3|33436.9|33424.3|33421.9|1313
1617805200000|2021-04-07 14:20:00|33433.8|33431.4|33458.8|33456.4|33460.3|33457.9|33427.8|33425.4|1735
1617805500000|2021-04-07 14:25:00|33458.3|33455.9|33464.8|33462.4|33464.8|33462.4|33452.3|33449.9|1249
1617805800000|2021-04-07 14:30:00|33465.3|33462.9|33468.8|33466.4|33471.3|33468.9|33461.3|33458.9|1236
1617806100000|2021-04-07 14:35:00|33469.3|33466.9|33470.3|33467.9|33472.3|33469.9|33459.8|33457.4|739
1617806400000|2021-04-07 14:40:00|33470.8|33468.4|33476.3|33473.9|33488.8|33486.4|33469.8|33467.4|1496
1617806700000|2021-04-07 14:45:00|33475.8|33473.4|33484.3|33481.9|33490.3|33487.9|33474.3|33471.9|952
1617807000000|2021-04-07 14:50:00|33483.3|33480.9|33483.3|33480.9|33494.3|33491.9|33480.3|33477.9|1160
1617807300000|2021-04-07 14:55:00|33482.3|33479.9|33469.8|33467.4|33485.3|33482.9|33466.3|33463.9|1051
1617807600000|2021-04-07 15:00:00|33469.3|33466.9|33456.3|33453.9|33471.3|33468.9|33455.3|33452.9|1180
1617807900000|2021-04-07 15:05:00|33455.8|33453.4|33438.3|33435.9|33464.3|33461.9|33435.3|33432.9|1713
1617808200000|2021-04-07 15:10:00|33439.3|33436.9|33442.3|33439.9|33447.3|33444.9|33436.3|33433.9|943
1617808500000|2021-04-07 15:15:00|33442.8|33440.4|33428.3|33425.9|33446.3|33443.9|33427.3|33424.9|934
1617808800000|2021-04-07 15:20:00|33428.8|33426.4|33413.3|33410.9|33429.3|33426.9|33410.8|33408.4|1257
1617809100000|2021-04-07 15:25:00|33412.8|33410.4|33412.3|33409.9|33416.3|33413.9|33397.8|33395.4|1633
1617809400000|2021-04-07 15:30:00|33412.8|33410.4|33405.8|33403.4|33414.3|33411.9|33390.3|33387.9|1930
1617809700000|2021-04-07 15:35:00|33406.3|33403.9|33368.3|33365.9|33410.8|33408.4|33365.3|33362.9|2281
1617810000000|2021-04-07 15:40:00|33367.3|33364.9|33360.3|33357.9|33372.8|33370.4|33355.3|33352.9|2065
1617810300000|2021-04-07 15:45:00|33359.8|33357.4|33366.3|33363.9|33377.8|33375.4|33353.3|33350.9|1509
1617810600000|2021-04-07 15:50:00|33365.8|33363.4|33369.8|33367.4|33372.3|33369.9|33356.3|33353.9|1092
1617810900000|2021-04-07 15:55:00|33369.3|33366.9|33382.8|33380.4|33383.3|33380.9|33349.3|33346.9|1371
1617811200000|2021-04-07 16:00:00|33383.3|33380.9|33397.3|33394.9|33400.3|33397.9|33378.3|33375.9|1241
1617811500000|2021-04-07 16:05:00|33397.8|33395.4|33409.3|33406.9|33411.3|33408.9|33394.8|33392.4|1058
1617811800000|2021-04-07 16:10:00|33408.8|33406.4|33401.3|33398.9|33412.8|33410.4|33392.8|33390.4|2658
1617812100000|2021-04-07 16:15:00|33400.3|33397.9|33361.8|33359.4|33401.3|33398.9|33357.3|33354.9|1835
1617812400000|2021-04-07 16:20:00|33361.3|33358.9|33381.8|33379.4|33382.8|33380.4|33360.3|33357.9|1265
1617812700000|2021-04-07 16:25:00|33383.3|33380.9|33347.3|33344.9|33385.3|33382.9|33346.3|33343.9|1397
1617813000000|2021-04-07 16:30:00|33346.3|33343.9|33362.8|33360.4|33370.3|33367.9|33344.8|33342.4|1129
1617813300000|2021-04-07 16:35:00|33363.3|33360.9|33387.8|33385.4|33389.3|33386.9|33356.3|33353.9|1055
1617813600000|2021-04-07 16:40:00|33388.9|33386.5|33392.4|33390|33395.4|33393|33382.4|33380|844
1617813900000|2021-04-07 16:45:00|33391.9|33389.5|33402.4|33400|33411.9|33409.5|33389.4|33387|1111
1617814200000|2021-04-07 16:50:00|33402.9|33400.5|33414.4|33412|33425.4|33423|33401.4|33399|1788
1617814500000|2021-04-07 16:55:00|33414.9|33412.5|33421.4|33419|33422.9|33420.5|33413.9|33411.5|1013
1617814800000|2021-04-07 17:00:00|33420.9|33418.5|33425.4|33423|33438.4|33436|33419.4|33417|953
1617815100000|2021-04-07 17:05:00|33426.4|33424|33411.9|33409.5|33438.4|33436|33408.4|33406|1029
1617815400000|2021-04-07 17:10:00|33412.4|33410|33418.4|33416|33423.4|33421|33410.9|33408.5|585
1617815700000|2021-04-07 17:15:00|33418.9|33416.5|33405.9|33403.5|33420.9|33418.5|33404.9|33402.5|446
1617816000000|2021-04-07 17:20:00|33406.4|33404|33390.4|33388|33414.4|33412|33388.4|33386|540
1617816300000|2021-04-07 17:25:00|33392.4|33390|33409.9|33407.5|33413.4|33411|33391.9|33389.5|439
1617816600000|2021-04-07 17:30:00|33409.4|33407|33411.4|33409|33418.4|33416|33401.4|33399|502
1617816900000|2021-04-07 17:35:00|33411.9|33409.5|33408.4|33406|33413.9|33411.5|33396.9|33394.5|669
1617817200000|2021-04-07 17:40:00|33408.9|33406.5|33409.4|33407|33412.4|33410|33404.9|33402.5|362
1617817500000|2021-04-07 17:45:00|33408.9|33406.5|33416.4|33414|33421.4|33419|33408.9|33406.5|465
1617817800000|2021-04-07 17:50:00|33416.9|33414.5|33413.9|33411.5|33419.9|33417.5|33410.4|33408|379
1617818100000|2021-04-07 17:55:00|33413.4|33411|33425.4|33423|33430.4|33428|33410.9|33408.5|491
1617818400000|2021-04-07 18:00:00|33422.9|33420.5|33425.4|33423|33443.9|33441.5|33419.9|33417.5|876
1617818700000|2021-04-07 18:05:00|33423.9|33421.5|33430.9|33428.5|33445.4|33443|33418.4|33416|1181
1617819000000|2021-04-07 18:10:00|33431.4|33429|33436.9|33434.5|33443.4|33441|33430.9|33428.5|806
1617819300000|2021-04-07 18:15:00|33437.4|33435|33424.4|33422|33438.9|33436.5|33420.9|33418.5|537
1617819600000|2021-04-07 18:20:00|33423.9|33421.5|33424.4|33422|33427.9|33425.5|33410.4|33408|662
1617819900000|2021-04-07 18:25:00|33423.4|33421|33416.4|33414|33423.4|33421|33410.4|33408|553
1617820200000|2021-04-07 18:30:00|33416.9|33414.5|33418.9|33416.5|33422.9|33420.5|33413.9|33411.5|522
1617820500000|2021-04-07 18:35:00|33419.4|33417|33421.4|33419|33423.4|33421|33409.9|33407.5|397
1617820800000|2021-04-07 18:40:00|33421.9|33419.5|33415.9|33413.5|33425.4|33423|33414.4|33412|294
1617821100000|2021-04-07 18:45:00|33415.4|33413|33421.4|33419|33421.4|33419|33411.4|33409|426
1617821400000|2021-04-07 18:50:00|33420.9|33418.5|33414.4|33412|33427.4|33425|33410.9|33408.5|496
1617821700000|2021-04-07 18:55:00|33413.9|33411.5|33402.4|33400|33416.4|33414|33401.4|33399|564
1617822000000|2021-04-07 19:00:00|33403.9|33401.5|33422.4|33420|33425.9|33423.5|33403.4|33401|752
1617822300000|2021-04-07 19:05:00|33422.9|33420.5|33406.9|33404.5|33423.4|33421|33402.4|33400|930
1617822600000|2021-04-07 19:10:00|33407.4|33405|33399.4|33397|33411.9|33409.5|33395.4|33393|694
1617822900000|2021-04-07 19:15:00|33398.9|33396.5|33398.9|33396.5|33401.4|33399|33389.4|33387|592
1617823200000|2021-04-07 19:20:00|33400|33397.6|33396|33393.6|33412|33409.6|33394|33391.6|642
1617823500000|2021-04-07 19:25:00|33395.5|33393.1|33386.5|33384.1|33398.5|33396.1|33376.5|33374.1|1036
1617823800000|2021-04-07 19:30:00|33387|33384.6|33377.5|33375.1|33389|33386.6|33373|33370.6|896
1617824100000|2021-04-07 19:35:00|33377|33374.6|33412|33409.6|33414.5|33412.1|33367.5|33365.1|1781
1617824400000|2021-04-07 19:40:00|33411.5|33409.1|33417.5|33415.1|33421.5|33419.1|33400.5|33398.1|1015
1617824700000|2021-04-07 19:45:00|33417|33414.6|33434.5|33432.1|33436|33433.6|33416|33413.6|1512
1617825000000|2021-04-07 19:50:00|33435|33432.6|33419.5|33417.1|33437|33434.6|33403.5|33401.1|1953
1617825300000|2021-04-07 19:55:00|33419|33416.6|33441|33438.6|33446.5|33444.1|33411.5|33409.1|2297
1617825600000|2021-04-07 20:00:00|33439.5|33437.1|33458.1|33453.3|33463.1|33458.3|33431.1|33426.3|1363
1617825900000|2021-04-07 20:05:00|33457.6|33452.8|33459.6|33454.8|33462.1|33457.3|33450.6|33445.8|556
1617826200000|2021-04-07 20:10:00|33459.1|33454.3|33461.6|33451.8|33461.6|33456.3|33455.6|33449.7|315
1617826500000|2021-04-07 20:15:00|33461.5|33451.7|33452.3|33442.5|33462.2|33452.4|33451.7|33441.9|2
1617826800000|2021-04-07 20:20:00|33452.6|33442.8|33451.5|33441.7|33452.6|33442.8|33449.2|33439.4|0
1617827100000|2021-04-07 20:25:00|33451.2|33441.4|33452|33442.2|33453.2|33443.4|33450.4|33440.6|0
1617827400000|2021-04-07 20:30:00|33458.1|33453.3|33452.1|33447.3|33459.1|33454.3|33448.1|33443.3|192
1617827700000|2021-04-07 20:35:00|33454.1|33449.3|33464.1|33459.3|33469.1|33464.3|33453.1|33448.3|202
1617828000000|2021-04-07 20:40:00|33466.1|33461.3|33463.1|33458.3|33468.1|33463.3|33461.1|33456.3|68
1617828300000|2021-04-07 20:45:00|33464.1|33459.3|33468.1|33463.3|33469.1|33464.3|33464.1|33459.3|41
1617828600000|2021-04-07 20:50:00|33467.1|33462.3|33461.1|33456.3|33467.1|33462.3|33460.1|33455.3|79
1617828900000|2021-04-07 20:55:00|33460.1|33455.3|33467.1|33457.3|33468.6|33461.3|33458.1|33453.3|103
1617829200000|2021-04-07 21:00:00|33467.3|33457.5|33467.2|33457.4|33468|33458.2|33467.2|33457.4|0
1617829500000|2021-04-07 21:05:00|33467.1|33457.3|33467|33457.2|33467.4|33457.6|33467|33457.2|0
1617829800000|2021-04-07 21:10:00|33466.9|33457.1|33464.7|33454.9|33466.9|33457.1|33464.7|33454.9|0
1617830100000|2021-04-07 21:15:00|33465.3|33455.5|33463.5|33453.7|33465.3|33455.5|33462.9|33453.1|0
1617830400000|2021-04-07 21:20:00|33462.6|33452.8|33460.9|33451.1|33463.5|33453.7|33460.9|33451.1|0
1617830700000|2021-04-07 21:25:00|33461.6|33451.8|33460.9|33451.1|33461.8|33452|33460.6|33450.8|0
1617831000000|2021-04-07 21:30:00|33460.6|33450.8|33460|33450.2|33460.9|33451.1|33459.7|33449.9|0
1617831300000|2021-04-07 21:35:00|33460.3|33450.5|33460.7|33450.9|33460.7|33450.9|33460.1|33450.3|0
1617831600000|2021-04-07 21:40:00|33460.6|33450.8|33460.1|33450.3|33461.5|33451.7|33459.6|33449.8|0
1617831900000|2021-04-07 21:45:00|33460|33450.2|33459.1|33449.3|33460|33450.2|33459.1|33449.3|0
1617832200000|2021-04-07 21:50:00|33458.2|33448.4|33458.7|33448.9|33458.8|33449|33458.2|33448.4|0
1617832500000|2021-04-07 21:55:00|33459|33449.2|33461.8|33452|33463.3|33453.5|33459|33449.2|0
1617832800000|2021-04-07 22:00:00|33460.9|33451.1|33449.6|33444.8|33465.1|33460.3|33448.6|33443.8|171
1617833100000|2021-04-07 22:05:00|33450.1|33445.3|33453.6|33448.8|33453.6|33448.8|33445.6|33440.8|105
1617833400000|2021-04-07 22:10:00|33453.1|33448.3|33447.1|33442.3|33454.6|33449.8|33445.1|33440.3|142
1617833700000|2021-04-07 22:15:00|33447.6|33442.8|33445.1|33440.3|33449.6|33444.8|33445.1|33440.3|48
1617834000000|2021-04-07 22:20:00|33445.6|33440.8|33449.1|33444.3|33450.1|33445.3|33445.6|33440.8|41
1617834300000|2021-04-07 22:25:00|33448.6|33443.8|33449.1|33444.3|33450.1|33445.3|33446.6|33441.8|95
1617834600000|2021-04-07 22:30:00|33448.6|33443.8|33454.1|33449.3|33455.6|33450.8|33448.1|33443.3|42
1617834900000|2021-04-07 22:35:00|33454.6|33449.8|33456.1|33451.3|33457.1|33452.3|33454.1|33449.3|34
1617835200000|2021-04-07 22:40:00|33456.6|33451.8|33454.1|33449.3|33459.1|33454.3|33453.6|33448.8|50
1617835500000|2021-04-07 22:45:00|33453.6|33448.8|33448.1|33443.3|33454.1|33449.3|33444.6|33439.8|106
1617835800000|2021-04-07 22:50:00|33447.6|33442.8|33444.6|33439.8|33447.6|33442.8|33442.6|33437.8|96
1617836100000|2021-04-07 22:55:00|33445.1|33440.3|33443.1|33438.3|33446.6|33441.8|33442.6|33437.8|19
1617836400000|2021-04-07 23:00:00|33442.6|33437.8|33444.1|33439.3|33446.1|33441.3|33439.6|33434.8|85
1617836700000|2021-04-07 23:05:00|33443.6|33438.8|33440.6|33435.8|33446.1|33441.3|33440.6|33435.8|28
1617837000000|2021-04-07 23:10:00|33443.1|33438.3|33438.1|33433.3|33443.1|33438.3|33436.6|33431.8|32
1617837300000|2021-04-07 23:15:00|33437.6|33432.8|33437.1|33432.3|33442.6|33437.8|33437.1|33432.3|54
1617837600000|2021-04-07 23:20:00|33437.6|33432.8|33439.1|33434.3|33440.6|33435.8|33437.1|33432.3|39
1617837900000|2021-04-07 23:25:00|33438.6|33433.8|33445.1|33440.3|33445.6|33440.8|33435.1|33430.3|64
1617838200000|2021-04-07 23:30:00|33445.6|33440.8|33481.6|33476.8|33482.6|33477.8|33444.1|33439.3|542
1617838500000|2021-04-07 23:35:00|33481.1|33476.3|33501.1|33496.3|33504.6|33499.8|33480.6|33475.8|646
1617838800000|2021-04-07 23:40:00|33501.6|33496.8|33495.1|33490.3|33504.1|33499.3|33493.1|33488.3|478
1617839100000|2021-04-07 23:45:00|33495.6|33490.8|33497.1|33492.3|33501.1|33496.3|33490.6|33485.8|201
1617839400000|2021-04-07 23:50:00|33496.6|33491.8|33495.1|33490.3|33499.6|33494.8|33494.1|33489.3|73
1617839700000|2021-04-07 23:55:00|33495.6|33490.8|33488.1|33483.3|33497.1|33492.3|33488.1|33483.3|124
1617840000000|2021-04-08 00:00:00|33489.6|33484.8|33473.1|33468.3|33490.1|33485.3|33467.1|33462.3|287
1617840300000|2021-04-08 00:05:00|33472.6|33467.8|33485.6|33480.8|33487.1|33482.3|33466.1|33461.3|190
1617840600000|2021-04-08 00:10:00|33485.1|33480.3|33479.1|33474.3|33486.6|33481.8|33472.1|33467.3|99
1617840900000|2021-04-08 00:15:00|33479.6|33474.8|33461.1|33456.3|33480.1|33475.3|33459.6|33454.8|207
1617841200000|2021-04-08 00:20:00|33461.6|33456.8|33468.1|33463.3|33469.1|33464.3|33458.1|33453.3|89
1617841500000|2021-04-08 00:25:00|33468.6|33463.8|33466.1|33461.3|33468.6|33463.8|33459.6|33454.8|80
1617841800000|2021-04-08 00:30:00|33465.6|33460.8|33462.6|33457.8|33466.1|33461.3|33452.1|33447.3|121
1617842100000|2021-04-08 00:35:00|33463.1|33458.3|33459.6|33454.8|33464.6|33459.8|33456.6|33451.8|53
1617842400000|2021-04-08 00:40:00|33460.1|33455.3|33458.6|33453.8|33460.1|33455.3|33455.6|33450.8|55
1617842700000|2021-04-08 00:45:00|33458.1|33453.3|33466.1|33461.3|33466.6|33461.8|33458.1|33453.3|99
1617843000000|2021-04-08 00:50:00|33466.6|33461.8|33467.1|33462.3|33477.6|33472.8|33465.6|33460.8|103
1617843300000|2021-04-08 00:55:00|33466.6|33461.8|33460.1|33455.3|33466.6|33461.8|33458.6|33453.8|72
1617843600000|2021-04-08 01:00:00|33460.6|33455.8|33454.6|33449.8|33461.6|33456.8|33453.6|33448.8|84
1617843900000|2021-04-08 01:05:00|33455.1|33450.3|33452.1|33447.3|33455.1|33450.3|33446.1|33441.3|146
1617844200000|2021-04-08 01:10:00|33451.6|33446.8|33452.6|33447.8|33454.6|33449.8|33446.6|33441.8|100
1617844500000|2021-04-08 01:15:00|33452.1|33447.3|33456.1|33451.3|33460.6|33455.8|33448.6|33443.8|149
1617844800000|2021-04-08 01:20:00|33456.6|33451.8|33472.1|33467.3|33473.1|33468.3|33452.1|33447.3|269
1617845100000|2021-04-08 01:25:00|33472.6|33467.8|33472.1|33467.3|33473.6|33468.8|33467.6|33462.8|138
1617845400000|2021-04-08 01:30:00|33472.6|33467.8|33493.6|33488.8|33494.6|33489.8|33467.6|33462.8|211
1617845700000|2021-04-08 01:35:00|33494.1|33489.3|33498.1|33493.3|33500.6|33495.8|33489.1|33484.3|198
1617846000000|2021-04-08 01:40:00|33497.6|33492.8|33497.1|33492.3|33501.1|33496.3|33493.6|33488.8|145
1617846300000|2021-04-08 01:45:00|33497.6|33492.8|33489.1|33484.3|33507.6|33502.8|33488.1|33483.3|369
1617846600000|2021-04-08 01:50:00|33488.6|33483.8|33482.6|33477.8|33490.6|33485.8|33480.6|33475.8|228
1617846900000|2021-04-08 01:55:00|33483.1|33478.3|33479.6|33474.8|33487.1|33482.3|33478.1|33473.3|79
1617847200000|2021-04-08 02:00:00|33480.1|33475.3|33475.6|33470.8|33483.6|33478.8|33475.1|33470.3|92
1617847500000|2021-04-08 02:05:00|33476.1|33471.3|33479.1|33474.3|33486.1|33481.3|33475.6|33470.8|67
1617847800000|2021-04-08 02:10:00|33479.6|33474.8|33487.6|33482.8|33488.6|33483.8|33476.6|33471.8|68
1617848100000|2021-04-08 02:15:00|33488.1|33483.3|33478.6|33473.8|33488.6|33483.8|33474.6|33469.8|57
1617848400000|2021-04-08 02:20:00|33479.1|33474.3|33485.1|33480.3|33486.6|33481.8|33476.6|33471.8|47
1617848700000|2021-04-08 02:25:00|33485.6|33480.8|33492.1|33487.3|33493.6|33488.8|33484.1|33479.3|77
1617849000000|2021-04-08 02:30:00|33491.6|33486.8|33487.1|33482.3|33495.1|33490.3|33486.1|33481.3|75
1617849300000|2021-04-08 02:35:00|33487.6|33482.8|33491.6|33486.8|33492.6|33487.8|33486.6|33481.8|87
1617849600000|2021-04-08 02:40:00|33492.1|33487.3|33492.6|33487.8|33497.6|33492.8|33490.6|33485.8|141
1617849900000|2021-04-08 02:45:00|33493.1|33488.3|33483.6|33478.8|33494.1|33489.3|33482.6|33477.8|126
1617850200000|2021-04-08 02:50:00|33483.1|33478.3|33490.6|33485.8|33490.6|33485.8|33480.1|33475.3|127
1617850500000|2021-04-08 02:55:00|33490.1|33485.3|33494.1|33489.3|33497.6|33492.8|33488.6|33483.8|147
1617850800000|2021-04-08 03:00:00|33494.6|33489.8|33493.6|33488.8|33499.6|33494.8|33492.6|33487.8|101
1617851100000|2021-04-08 03:05:00|33493.1|33488.3|33493.6|33488.8|33495.6|33490.8|33490.1|33485.3|44
1617851400000|2021-04-08 03:10:00|33494.1|33489.3|33496.1|33491.3|33496.1|33491.3|33490.1|33485.3|71
1617851700000|2021-04-08 03:15:00|33496.6|33491.8|33495.6|33490.8|33498.1|33493.3|33494.6|33489.8|63
1617852000000|2021-04-08 03:20:00|33496.1|33491.3|33495.6|33490.8|33498.6|33493.8|33493.6|33488.8|56
1617852300000|2021-04-08 03:25:00|33496.1|33491.3|33490.6|33485.8|33497.1|33492.3|33489.6|33484.8|54
1617852600000|2021-04-08 03:30:00|33491.1|33486.3|33485.1|33480.3|33492.1|33487.3|33484.1|33479.3|96
1617852900000|2021-04-08 03:35:00|33484.6|33479.8|33485.1|33480.3|33487.6|33482.8|33482.6|33477.8|30
1617853200000|2021-04-08 03:40:00|33484.6|33479.8|33482.6|33477.8|33485.1|33480.3|33479.1|33474.3|70
1617853500000|2021-04-08 03:45:00|33483.1|33478.3|33497.1|33492.3|33500.6|33495.8|33482.6|33477.8|352
1617853800000|2021-04-08 03:50:00|33497.6|33492.8|33491.1|33486.3|33497.6|33492.8|33490.1|33485.3|59
1617854100000|2021-04-08 03:55:00|33491.6|33486.8|33495.1|33490.3|33495.6|33490.8|33491.1|33486.3|44
1617854400000|2021-04-08 04:00:00|33494.6|33489.8|33498.6|33493.8|33498.6|33493.8|33493.1|33488.3|54
1617854700000|2021-04-08 04:05:00|33499.1|33494.3|33496.1|33491.3|33499.6|33494.8|33495.6|33490.8|80
1617855000000|2021-04-08 04:10:00|33496.6|33491.8|33495.6|33490.8|33497.6|33492.8|33494.6|33489.8|41
1617855300000|2021-04-08 04:15:00|33496.1|33491.3|33497.1|33492.3|33498.6|33493.8|33494.6|33489.8|50
1617855600000|2021-04-08 04:20:00|33496.6|33491.8|33498.1|33493.3|33499.1|33494.3|33496.1|33491.3|34
1617855900000|2021-04-08 04:25:00|33498.6|33493.8|33494.1|33489.3|33498.6|33493.8|33493.6|33488.8|14
1617856200000|2021-04-08 04:30:00|33493.6|33488.8|33492.1|33487.3|33495.6|33490.8|33487.6|33482.8|70
1617856500000|2021-04-08 04:35:00|33491.1|33486.3|33489.6|33484.8|33491.6|33486.8|33485.6|33480.8|77
1617856800000|2021-04-08 04:40:00|33490.1|33485.3|33488.6|33483.8|33492.6|33487.8|33485.6|33480.8|57
1617857100000|2021-04-08 04:45:00|33488.1|33483.3|33490.1|33485.3|33491.6|33486.8|33482.6|33477.8|78
1617857400000|2021-04-08 04:50:00|33489.6|33484.8|33492.1|33487.3|33495.6|33490.8|33489.6|33484.8|79
1617857700000|2021-04-08 04:55:00|33492.6|33487.8|33490.1|33485.3|33494.1|33489.3|33488.6|33483.8|78
1617858000000|2021-04-08 05:00:00|33490.6|33485.8|33496.1|33491.3|33497.1|33492.3|33486.1|33481.3|138
1617858300000|2021-04-08 05:05:00|33496.6|33491.8|33499.6|33494.8|33500.1|33495.3|33491.6|33486.8|332
1617858600000|2021-04-08 05:10:00|33500.1|33495.3|33504.1|33499.3|33506.6|33501.8|33498.6|33493.8|103
1617858900000|2021-04-08 05:15:00|33504.6|33499.8|33504.6|33499.8|33508.6|33503.8|33502.6|33497.8|178
1617859200000|2021-04-08 05:20:00|33505.1|33500.3|33502.1|33497.3|33505.1|33500.3|33501.6|33496.8|53
1617859500000|2021-04-08 05:25:00|33501.6|33496.8|33504.6|33499.8|33506.6|33501.8|33500.1|33495.3|42
1617859800000|2021-04-08 05:30:00|33505.1|33500.3|33516.1|33511.3|33519.1|33514.3|33504.1|33499.3|422
1617860100000|2021-04-08 05:35:00|33516.6|33511.8|33526.1|33521.3|33528.6|33523.8|33513.6|33508.8|277
1617860400000|2021-04-08 05:40:00|33526.6|33521.8|33519.6|33514.8|33528.1|33523.3|33517.6|33512.8|167
1617860700000|2021-04-08 05:45:00|33519.1|33514.3|33525.6|33520.8|33527.1|33522.3|33519.1|33514.3|95
1617861000000|2021-04-08 05:50:00|33526.1|33521.3|33531.1|33526.3|33534.6|33529.8|33524.6|33519.8|397
1617861300000|2021-04-08 05:55:00|33531.6|33526.8|33528.1|33523.3|33533.1|33528.3|33523.6|33518.8|182
1617861600000|2021-04-08 06:00:00|33527.5|33523.9|33529|33525.4|33529|33525.4|33519|33515.4|189
1617861900000|2021-04-08 06:05:00|33529.5|33525.9|33525.5|33521.9|33532|33528.4|33525|33521.4|163
1617862200000|2021-04-08 06:10:00|33526|33522.4|33516|33512.4|33528.5|33524.9|33514.5|33510.9|170
1617862500000|2021-04-08 06:15:00|33516.5|33512.9|33511.5|33507.9|33518.5|33514.9|33503.5|33499.9|197
1617862800000|2021-04-08 06:20:00|33512.5|33508.9|33506.5|33502.9|33518|33514.4|33506|33502.4|279
1617863100000|2021-04-08 06:25:00|33507|33503.4|33499|33495.4|33508|33504.4|33496|33492.4|177
1617863400000|2021-04-08 06:30:00|33498.5|33494.9|33494|33490.4|33499.5|33495.9|33493|33489.4|194
1617863700000|2021-04-08 06:35:00|33494.5|33490.9|33489.5|33485.9|33496|33492.4|33488|33484.4|238
1617864000000|2021-04-08 06:40:00|33489|33485.4|33499|33495.4|33501|33497.4|33489|33485.4|133
1617864300000|2021-04-08 06:45:00|33499.5|33495.9|33498|33494.4|33502|33498.4|33496|33492.4|154
1617864600000|2021-04-08 06:50:00|33498.5|33494.9|33500.5|33496.9|33500.5|33496.9|33494|33490.4|78
1617864900000|2021-04-08 06:55:00|33500|33496.4|33488.5|33484.9|33501.5|33497.9|33487|33483.4|160
1617865200000|2021-04-08 07:00:00|33488|33484.4|33488.5|33484.9|33500|33496.4|33485|33481.4|459
1617865500000|2021-04-08 07:05:00|33489|33485.4|33495|33491.4|33496.5|33492.9|33486|33482.4|173
1617865800000|2021-04-08 07:10:00|33495.5|33491.9|33500.5|33496.9|33504|33500.4|33493.5|33489.9|364
1617866100000|2021-04-08 07:15:00|33500|33496.4|33501.5|33497.9|33507.5|33503.9|33492|33488.4|302
1617866400000|2021-04-08 07:20:00|33502|33498.4|33490.5|33486.9|33506|33502.4|33489|33485.4|277
1617866700000|2021-04-08 07:25:00|33490|33486.4|33495.5|33491.9|33498|33494.4|33488.5|33484.9|177
1617867000000|2021-04-08 07:30:00|33495|33491.4|33481.5|33477.9|33495|33491.4|33476.5|33472.9|356
1617867300000|2021-04-08 07:35:00|33481|33477.4|33480|33476.4|33490|33486.4|33479.5|33475.9|127
1617867600000|2021-04-08 07:40:00|33479.5|33475.9|33470.5|33466.9|33479.5|33475.9|33469|33465.4|337
1617867900000|2021-04-08 07:45:00|33470|33466.4|33479.5|33475.9|33481|33477.4|33469|33465.4|313
1617868200000|2021-04-08 07:50:00|33479|33475.4|33464.5|33460.9|33481|33477.4|33464|33460.4|490
1617868500000|2021-04-08 07:55:00|33464|33460.4|33467.5|33463.9|33473|33469.4|33463|33459.4|253
1617868800000|2021-04-08 08:00:00|33468|33464.4|33477.5|33473.9|33480|33476.4|33466.5|33462.9|279
1617869100000|2021-04-08 08:05:00|33478|33474.4|33469.5|33465.9|33489.5|33485.9|33468|33464.4|561
1617869400000|2021-04-08 08:10:00|33469|33465.4|33458.5|33454.9|33474.5|33470.9|33457.5|33453.9|348
1617869700000|2021-04-08 08:15:00|33458|33454.4|33464.5|33460.9|33465|33461.4|33452|33448.4|342
1617870000000|2021-04-08 08:20:00|33465|33461.4|33470.5|33466.9|33474.5|33470.9|33463|33459.4|182
1617870300000|2021-04-08 08:25:00|33471|33467.4|33452.5|33448.9|33474|33470.4|33452.5|33448.9|176
1617870600000|2021-04-08 08:30:00|33453|33449.4|33450.5|33446.9|33461.5|33457.9|33447|33443.4|226
1617870900000|2021-04-08 08:35:00|33451|33447.4|33442.5|33438.9|33451|33447.4|33441|33437.4|357
1617871200000|2021-04-08 08:40:00|33443|33439.4|33442|33438.4|33450.5|33446.9|33439|33435.4|204
1617871500000|2021-04-08 08:45:00|33442.5|33438.9|33440.5|33436.9|33444.5|33440.9|33430|33426.4|560
1617871800000|2021-04-08 08:50:00|33441|33437.4|33453|33449.4|33461|33457.4|33439.5|33435.9|554
1617872100000|2021-04-08 08:55:00|33452|33448.4|33452.5|33448.9|33466|33462.4|33450|33446.4|534
1617872400000|2021-04-08 09:00:00|33452|33448.4|33465|33461.4|33466.5|33462.9|33448.5|33444.9|499
1617872700000|2021-04-08 09:05:00|33465.5|33461.9|33453|33449.4|33465.5|33461.9|33450|33446.4|155
1617873000000|2021-04-08 09:10:00|33453.5|33449.9|33449.5|33445.9|33454|33450.4|33443.5|33439.9|100
1617873300000|2021-04-08 09:15:00|33449|33445.4|33448.5|33444.9|33452.5|33448.9|33446|33442.4|99
1617873600000|2021-04-08 09:20:00|33448|33444.4|33449.5|33445.9|33455|33451.4|33446.5|33442.9|66
1617873900000|2021-04-08 09:25:00|33450|33446.4|33436.5|33432.9|33451.5|33447.9|33433.5|33429.9|134
1617874200000|2021-04-08 09:30:00|33437|33433.4|33445|33441.4|33445|33441.4|33429|33425.4|233
1617874500000|2021-04-08 09:35:00|33444.5|33440.9|33439|33435.4|33447|33443.4|33438|33434.4|165
1617874800000|2021-04-08 09:40:00|33438.5|33434.9|33432.5|33428.9|33438.5|33434.9|33430|33426.4|130
1617875100000|2021-04-08 09:45:00|33431.5|33427.9|33446.5|33442.9|33447|33443.4|33429|33425.4|191
1617875400000|2021-04-08 09:50:00|33446|33442.4|33433.5|33429.9|33446.5|33442.9|33428.5|33424.9|257
1617875700000|2021-04-08 09:55:00|33434|33430.4|33447|33443.4|33447|33443.4|33433.5|33429.9|191
1617876000000|2021-04-08 10:00:00|33447.5|33443.9|33457.5|33453.9|33459|33455.4|33447|33443.4|364
1617876300000|2021-04-08 10:05:00|33457|33453.4|33448|33444.4|33458.5|33454.9|33448|33444.4|143
1617876600000|2021-04-08 10:10:00|33448.5|33444.9|33454.5|33450.9|33455|33451.4|33446|33442.4|129
1617876900000|2021-04-08 10:15:00|33454|33450.4|33441.5|33437.9|33456|33452.4|33438|33434.4|195
1617877200000|2021-04-08 10:20:00|33441|33437.4|33441|33437.4|33445.5|33441.9|33438.5|33434.9|145
1617877500000|2021-04-08 10:25:00|33441.5|33437.9|33450.5|33446.9|33453.5|33449.9|33439.5|33435.9|250
1617877800000|2021-04-08 10:30:00|33451|33447.4|33455|33451.4|33458|33454.4|33450.5|33446.9|220
1617878100000|2021-04-08 10:35:00|33454.5|33450.9|33452.5|33448.9|33457.5|33453.9|33451|33447.4|104
1617878400000|2021-04-08 10:40:00|33453|33449.4|33446.5|33442.9|33457.5|33453.9|33442.5|33438.9|122
1617878700000|2021-04-08 10:45:00|33446|33442.4|33427.5|33423.9|33446.5|33442.9|33425|33421.4|320
1617879000000|2021-04-08 10:50:00|33427|33423.4|33427.5|33423.9|33433|33429.4|33424.5|33420.9|253
1617879300000|2021-04-08 10:55:00|33427|33423.4|33419.5|33415.9|33427|33423.4|33418|33414.4|330
1617879600000|2021-04-08 11:00:00|33419|33415.4|33426|33422.4|33431|33427.4|33418.5|33414.9|306
1617879900000|2021-04-08 11:05:00|33425.5|33421.9|33434.5|33430.9|33438.5|33434.9|33425.5|33421.9|248
1617880200000|2021-04-08 11:10:00|33434|33430.4|33434.5|33430.9|33436.5|33432.9|33429|33425.4|202
1617880500000|2021-04-08 11:15:00|33434|33430.4|33437.5|33433.9|33438|33434.4|33430|33426.4|142
1617880800000|2021-04-08 11:20:00|33438|33434.4|33439.5|33435.9|33442|33438.4|33434.5|33430.9|153
1617881100000|2021-04-08 11:25:00|33440|33436.4|33439.5|33435.9|33445.5|33441.9|33436.5|33432.9|151
1617881400000|2021-04-08 11:30:00|33440|33436.4|33438|33434.4|33441.5|33437.9|33433.5|33429.9|201
1617881700000|2021-04-08 11:35:00|33437.5|33433.9|33445|33441.4|33447|33443.4|33433.5|33429.9|202
1617882000000|2021-04-08 11:40:00|33444|33440.4|33442|33438.4|33449|33445.4|33440.5|33436.9|283
1617882300000|2021-04-08 11:45:00|33442.5|33438.9|33441.5|33437.9|33444|33440.4|33431|33427.4|227
1617882600000|2021-04-08 11:50:00|33441|33437.4|33444.5|33440.9|33444.5|33440.9|33438|33434.4|127
1617882900000|2021-04-08 11:55:00|33445|33441.4|33445.5|33441.9|33446|33442.4|33439.5|33435.9|118
1617883200000|2021-04-08 12:00:00|33447|33443.4|33453|33449.4|33455|33451.4|33439.5|33435.9|257
1617883500000|2021-04-08 12:05:00|33453.5|33449.9|33447|33443.4|33457|33453.4|33445.5|33441.9|332
1617883800000|2021-04-08 12:10:00|33447.5|33443.9|33447.5|33443.9|33454|33450.4|33445|33441.4|248
1617884100000|2021-04-08 12:15:00|33447|33443.4|33446|33442.4|33449.5|33445.9|33439.5|33435.9|316
1617884400000|2021-04-08 12:20:00|33446.5|33442.9|33436.5|33432.9|33447.5|33443.9|33436|33432.4|190
1617884700000|2021-04-08 12:25:00|33437|33433.4|33444|33440.4|33446|33442.4|33435.5|33431.9|236
1617885000000|2021-04-08 12:30:00|33443.5|33439.9|33422|33418.4|33449.5|33445.9|33419|33415.4|712
1617885300000|2021-04-08 12:35:00|33421.5|33417.9|33417.5|33413.9|33426|33422.4|33412.5|33408.9|700
1617885600000|2021-04-08 12:40:00|33417|33413.4|33417.5|33413.9|33424.5|33420.9|33416.5|33412.9|378
1617885900000|2021-04-08 12:45:00|33418|33414.4|33408.5|33404.9|33420|33416.4|33402|33398.4|664
1617886200000|2021-04-08 12:50:00|33408|33404.4|33411|33407.4|33417.5|33413.9|33407.5|33403.9|439
1617886500000|2021-04-08 12:55:00|33409.5|33405.9|33411.5|33407.9|33416|33412.4|33406.5|33402.9|260
1617886800000|2021-04-08 13:00:00|33412.5|33408.9|33415.5|33411.9|33417|33413.4|33404|33400.4|333
1617887100000|2021-04-08 13:05:00|33416|33412.4|33410.5|33406.9|33417|33413.4|33410|33406.4|237
1617887400000|2021-04-08 13:10:00|33410|33406.4|33414.5|33410.9|33417|33413.4|33407|33403.4|239
1617887700000|2021-04-08 13:15:00|33415|33411.4|33417|33413.4|33419.5|33415.9|33413|33409.4|317
1617888000000|2021-04-08 13:20:00|33416.5|33412.9|33428|33424.4|33431.5|33427.9|33415.5|33411.9|483
1617888300000|2021-04-08 13:25:00|33428.5|33424.9|33422|33418.4|33441.5|33437.9|33420.5|33416.9|1047
1617888600000|2021-04-08 13:30:00|33421.4|33419|33395.9|33393.5|33440.9|33438.5|33395.9|33393.5|4833
1617888900000|2021-04-08 13:35:00|33395.4|33393|33384.9|33382.5|33397.9|33395.5|33370.4|33368|3990
1617889200000|2021-04-08 13:40:00|33385.4|33383|33351.4|33349|33385.9|33383.5|33337.4|33335|3870
1617889500000|2021-04-08 13:45:00|33350.9|33348.5|33368.9|33366.5|33372.9|33370.5|33339.4|33337|2852
1617889800000|2021-04-08 13:50:00|33368.4|33366|33382.9|33380.5|33397.4|33395|33361.9|33359.5|2577
1617890100000|2021-04-08 13:55:00|33383.4|33381|33385.4|33383|33389.9|33387.5|33374.4|33372|1336
1617890400000|2021-04-08 14:00:00|33386.4|33384|33377.4|33375|33409.4|33407|33371.4|33369|2479
1617890700000|2021-04-08 14:05:00|33377.9|33375.5|33365.9|33363.5|33378.4|33376|33359.4|33357|2295
1617891000000|2021-04-08 14:10:00|33365.4|33363|33369.9|33367.5|33376.4|33374|33359.4|33357|1854
1617891300000|2021-04-08 14:15:00|33369.4|33367|33371.4|33369|33383.4|33381|33364.4|33362|1341
1617891600000|2021-04-08 14:20:00|33370.9|33368.5|33374.4|33372|33380.4|33378|33366.9|33364.5|964
1617891900000|2021-04-08 14:25:00|33373.4|33371|33390.9|33388.5|33393.9|33391.5|33365.4|33363|1281
1617892200000|2021-04-08 14:30:00|33391.4|33389|33392.4|33390|33395.4|33393|33378.4|33376|1169
1617892500000|2021-04-08 14:35:00|33392.9|33390.5|33413.9|33411.5|33419.4|33417|33388.4|33386|1567
1617892800000|2021-04-08 14:40:00|33414.4|33412|33418.4|33416|33424.4|33422|33412.4|33410|1072
1617893100000|2021-04-08 14:45:00|33417.9|33415.5|33406.9|33404.5|33421.4|33419|33403.4|33401|1907
1617893400000|2021-04-08 14:50:00|33406.4|33404|33410.4|33408|33423.9|33421.5|33400.4|33398|1303
1617893700000|2021-04-08 14:55:00|33410.9|33408.5|33405.4|33403|33419.4|33417|33396.4|33394|979
1617894000000|2021-04-08 15:00:00|33407.4|33405|33424.9|33422.5|33425.4|33423|33405.9|33403.5|1565
1617894300000|2021-04-08 15:05:00|33424.4|33422|33418.9|33416.5|33426.4|33424|33413.4|33411|709
1617894600000|2021-04-08 15:10:00|33418.4|33416|33417.4|33415|33420.4|33418|33413.4|33411|546
1617894900000|2021-04-08 15:15:00|33416.9|33414.5|33415.9|33413.5|33425.4|33423|33406.4|33404|1089
1617895200000|2021-04-08 15:20:00|33415.4|33413|33424.4|33422|33428.9|33426.5|33411.4|33409|1185
1617895500000|2021-04-08 15:25:00|33423.9|33421.5|33429.4|33427|33433.4|33431|33421.9|33419.5|807
1617895800000|2021-04-08 15:30:00|33428.9|33426.5|33431.4|33429|33444.9|33442.5|33428.9|33426.5|1675
1617896100000|2021-04-08 15:35:00|33432.4|33430|33434.4|33432|33438.4|33436|33430.4|33428|755
1617896400000|2021-04-08 15:40:00|33433.9|33431.5|33402.9|33400.5|33438.4|33436|33401.4|33399|1250
1617896700000|2021-04-08 15:45:00|33403.4|33401|33412.4|33410|33419.4|33417|33398.9|33396.5|776
1617897000000|2021-04-08 15:50:00|33412.9|33410.5|33423.4|33421|33433.4|33431|33412.4|33410|986
1617897300000|2021-04-08 15:55:00|33422.9|33420.5|33411.4|33409|33423.4|33421|33409.4|33407|1027
1617897600000|2021-04-08 16:00:00|33410.9|33408.5|33423.4|33421|33423.4|33421|33404.9|33402.5|709
1617897900000|2021-04-08 16:05:00|33422.9|33420.5|33425.4|33423|33426.4|33424|33416.9|33414.5|397
1617898200000|2021-04-08 16:10:00|33424.9|33422.5|33439.9|33437.5|33440.4|33438|33423.4|33421|465
1617898500000|2021-04-08 16:15:00|33439.4|33437|33450.4|33448|33457.9|33455.5|33439.4|33437|1089
1617898800000|2021-04-08 16:20:00|33450.9|33448.5|33457.4|33455|33458.4|33456|33443.9|33441.5|945
1617899100000|2021-04-08 16:25:00|33456.4|33454|33452.4|33450|33460.9|33458.5|33444.4|33442|807
1617899400000|2021-04-08 16:30:00|33452.9|33450.5|33453.9|33451.5|33457.9|33455.5|33451.4|33449|464
1617899700000|2021-04-08 16:35:00|33454.4|33452|33453.9|33451.5|33462.9|33460.5|33451.4|33449|522
1617900000000|2021-04-08 16:40:00|33453.4|33451|33454.9|33452.5|33458.9|33456.5|33447.4|33445|375
1617900300000|2021-04-08 16:45:00|33454.4|33452|33447.4|33445|33457.4|33455|33445.9|33443.5|412
1617900600000|2021-04-08 16:50:00|33446.9|33444.5|33448.4|33446|33456.4|33454|33445.4|33443|410
1617900900000|2021-04-08 16:55:00|33447.9|33445.5|33439.4|33437|33449.4|33447|33437.4|33435|478
1617901200000|2021-04-08 17:00:00|33439.9|33437.5|33441.9|33439.5|33447.4|33445|33438.4|33436|463
1617901500000|2021-04-08 17:05:00|33442.4|33440|33449.4|33447|33449.9|33447.5|33440.4|33438|511
1617901800000|2021-04-08 17:10:00|33448.9|33446.5|33447.4|33445|33450.4|33448|33444.4|33442|283
1617902100000|2021-04-08 17:15:00|33446.9|33444.5|33450.4|33448|33454.4|33452|33445.4|33443|409
1617902400000|2021-04-08 17:20:00|33449.9|33447.5|33449.4|33447|33453.4|33451|33446.4|33444|328
1617902700000|2021-04-08 17:25:00|33450.4|33448|33450.4|33448|33452.4|33450|33445.4|33443|241
1617903000000|2021-04-08 17:30:00|33451.4|33449|33455.4|33453|33460.4|33458|33449.4|33447|711
1617903300000|2021-04-08 17:35:00|33454.9|33452.5|33434.4|33432|33456.4|33454|33431.9|33429.5|730
1617903600000|2021-04-08 17:40:00|33434.9|33432.5|33429.9|33427.5|33438.4|33436|33426.4|33424|498
1617903900000|2021-04-08 17:45:00|33430.4|33428|33439.4|33437|33441.4|33439|33428.9|33426.5|296
1617904200000|2021-04-08 17:50:00|33439.9|33437.5|33435.9|33433.5|33442.4|33440|33435.4|33433|245
1617904500000|2021-04-08 17:55:00|33436.4|33434|33445.4|33443|33448.4|33446|33435.9|33433.5|374
1617904800000|2021-04-08 18:00:00|33445.9|33443.5|33452.4|33450|33455.9|33453.5|33439.4|33437|472
1617905100000|2021-04-08 18:05:00|33452.9|33450.5|33456.4|33454|33457.4|33455|33450.9|33448.5|325
1617905400000|2021-04-08 18:10:00|33456.9|33454.5|33452.9|33450.5|33458.4|33456|33452.9|33450.5|301
1617905700000|2021-04-08 18:15:00|33453.4|33451|33451.4|33449|33456.4|33454|33447.4|33445|403
1617906000000|2021-04-08 18:20:00|33451.9|33449.5|33446.4|33444|33452.4|33450|33443.4|33441|432
1617906300000|2021-04-08 18:25:00|33446.9|33444.5|33451.9|33449.5|33457.4|33455|33444.4|33442|705
1617906600000|2021-04-08 18:30:00|33452.4|33450|33454.9|33452.5|33457.9|33455.5|33448.4|33446|402
1617906900000|2021-04-08 18:35:00|33454.4|33452|33459.4|33457|33461.4|33459|33454.4|33452|405
1617907200000|2021-04-08 18:40:00|33458.9|33456.5|33473.4|33471|33476.4|33474|33457.4|33455|797
1617907500000|2021-04-08 18:45:00|33473.9|33471.5|33472.4|33470|33474.4|33472|33465.4|33463|672
1617907800000|2021-04-08 18:50:00|33471.9|33469.5|33471.4|33469|33475.9|33473.5|33466.9|33464.5|390
1617908100000|2021-04-08 18:55:00|33471.9|33469.5|33485.4|33483|33487.9|33485.5|33470.4|33468|586
1617908400000|2021-04-08 19:00:00|33484.9|33482.5|33487.4|33485|33492.4|33490|33482.4|33480|743
1617908700000|2021-04-08 19:05:00|33486.9|33484.5|33490.4|33488|33493.4|33491|33481.4|33479|707
1617909000000|2021-04-08 19:10:00|33489.9|33487.5|33478.4|33476|33491.4|33489|33476.4|33474|774
1617909300000|2021-04-08 19:15:00|33478.9|33476.5|33492.4|33490|33494.9|33492.5|33476.4|33474|477
1617909600000|2021-04-08 19:20:00|33493.4|33491|33493.4|33491|33494.4|33492|33485.9|33483.5|593
1617909900000|2021-04-08 19:25:00|33493.9|33491.5|33485.9|33483.5|33496.4|33494|33484.4|33482|524
1617910200000|2021-04-08 19:30:00|33486.4|33484|33484.4|33482|33492.9|33490.5|33482.4|33480|779
1617910500000|2021-04-08 19:35:00|33484.9|33482.5|33483.3|33480.9|33486.3|33483.9|33473.4|33471|1211
1617910800000|2021-04-08 19:40:00|33482.8|33480.4|33478.3|33475.9|33485.3|33482.9|33478.3|33475.9|972
1617911100000|2021-04-08 19:45:00|33478.8|33476.4|33479.8|33477.4|33481.3|33478.9|33469.8|33467.4|1067
1617911400000|2021-04-08 19:50:00|33480.3|33477.9|33497.3|33494.9|33497.3|33494.9|33471.8|33469.4|1845
1617911700000|2021-04-08 19:55:00|33497.8|33495.4|33510.3|33507.9|33513.8|33511.4|33483.3|33480.9|2451
1617912000000|2021-04-08 20:00:00|33508.8|33506.4|33528|33523.2|33536.5|33531.7|33506|33501.2|1863
1617912300000|2021-04-08 20:05:00|33527.5|33522.7|33536.5|33531.7|33541|33536.2|33526|33521.2|529
1617912600000|2021-04-08 20:10:00|33536|33531.2|33549.7|33539.9|33555.5|33550.7|33535.5|33530.7|563
1617912900000|2021-04-08 20:15:00|33549.5|33539.7|33539|33529.2|33549.8|33540|33538.8|33529|2
1617913200000|2021-04-08 20:20:00|33536.1|33526.3|33536.7|33526.9|33539|33529.2|33535.5|33525.7|0
1617913500000|2021-04-08 20:25:00|33536.8|33527|33543.5|33533.7|33545|33535.2|33536.8|33527|0
1617913800000|2021-04-08 20:30:00|33546|33541.2|33554|33549.2|33557|33552.2|33543|33538.2|269
1617914100000|2021-04-08 20:35:00|33555|33550.2|33557|33552.2|33558|33553.2|33555|33550.2|63
1617914400000|2021-04-08 20:40:00|33556|33551.2|33565|33560.2|33568|33563.2|33554|33549.2|237
1617914700000|2021-04-08 20:45:00|33566|33561.2|33571|33566.2|33571|33566.2|33563|33558.2|194
1617915000000|2021-04-08 20:50:00|33570|33565.2|33579|33574.2|33580|33575.2|33570|33565.2|152
1617915300000|2021-04-08 20:55:00|33580|33575.2|33573.9|33564.1|33581|33576.2|33569|33564.1|164
1617915600000|2021-04-08 21:00:00|33571.2|33561.4|33567.5|33557.7|33572.2|33562.4|33566.4|33556.6|0
1617915900000|2021-04-08 21:05:00|33566|33556.2|33566.2|33556.4|33569.2|33559.4|33564.8|33555|0
1617916200000|2021-04-08 21:10:00|33566.1|33556.3|33564|33554.2|33566.1|33556.3|33564|33554.2|0
1617916500000|2021-04-08 21:15:00|33564.1|33554.3|33569|33559.2|33569.2|33559.4|33564.1|33554.3|0
1617916800000|2021-04-08 21:20:00|33570.8|33561|33569.2|33559.4|33571|33561.2|33569.2|33559.4|0
1617917100000|2021-04-08 21:25:00|33567.8|33558|33567.2|33557.4|33569|33559.2|33566|33556.2|0
1617917400000|2021-04-08 21:30:00|33567.5|33557.7|33568.5|33558.7|33570.6|33560.8|33566.8|33557|0
1617917700000|2021-04-08 21:35:00|33568.8|33559|33566.7|33556.9|33569.4|33559.6|33565.9|33556.1|0
1617918000000|2021-04-08 21:40:00|33566.6|33556.8|33570.5|33560.7|33570.5|33560.7|33566.6|33556.8|0
1617918300000|2021-04-08 21:45:00|33570.2|33560.4|33568.2|33558.4|33570.3|33560.5|33568.1|33558.3|0
1617918600000|2021-04-08 21:50:00|33566.2|33556.4|33564.1|33554.3|33566.2|33556.4|33563|33553.2|0
1617918900000|2021-04-08 21:55:00|33565|33555.2|33564|33554.2|33565|33555.2|33563.2|33553.4|0
1617919200000|2021-04-08 22:00:00|33563.5|33553.7|33559|33554.2|33575|33570.2|33552.5|33547.7|219
1617919500000|2021-04-08 22:05:00|33559.5|33554.7|33556|33551.2|33560|33555.2|33555|33550.2|63
1617919800000|2021-04-08 22:10:00|33556.5|33551.7|33551.5|33546.7|33557.5|33552.7|33551.5|33546.7|79
1617920100000|2021-04-08 22:15:00|33552.5|33547.7|33548.5|33543.7|33552.5|33547.7|33545.5|33540.7|145
1617920400000|2021-04-08 22:20:00|33549|33544.2|33545.5|33540.7|33549|33544.2|33543.5|33538.7|83
1617920700000|2021-04-08 22:25:00|33545|33540.2|33554|33549.2|33562.5|33557.7|33544.5|33539.7|156
1617921000000|2021-04-08 22:30:00|33554.5|33549.7|33556|33551.2|33563.5|33558.7|33552.5|33547.7|67
1617921300000|2021-04-08 22:35:00|33555.5|33550.7|33547.5|33542.7|33556|33551.2|33547.5|33542.7|49
1617921600000|2021-04-08 22:40:00|33548|33543.2|33546|33541.2|33550.5|33545.7|33545.5|33540.7|33
1617921900000|2021-04-08 22:45:00|33545.5|33540.7|33547|33542.2|33548.5|33543.7|33545.5|33540.7|17
1617922200000|2021-04-08 22:50:00|33547.5|33542.7|33558|33553.2|33558.5|33553.7|33547.5|33542.7|28
1617922500000|2021-04-08 22:55:00|33557.5|33552.7|33562|33557.2|33563|33558.2|33557|33552.2|44
1617922800000|2021-04-08 23:00:00|33561.5|33556.7|33557.5|33552.7|33564|33559.2|33556|33551.2|80
1617923100000|2021-04-08 23:05:00|33558|33553.2|33557.5|33552.7|33559|33554.2|33556.5|33551.7|52
1617923400000|2021-04-08 23:10:00|33558|33553.2|33553|33548.2|33558|33553.2|33551|33546.2|86
1617923700000|2021-04-08 23:15:00|33553.5|33548.7|33558.5|33553.7|33559.5|33554.7|33553.5|33548.7|45
1617924000000|2021-04-08 23:20:00|33559|33554.2|33554.5|33549.7|33559.5|33554.7|33552.5|33547.7|85
1617924300000|2021-04-08 23:25:00|33555|33550.2|33568|33563.2|33571|33566.2|33555|33550.2|141
1617924600000|2021-04-08 23:30:00|33568.5|33563.7|33563|33558.2|33568.5|33563.7|33560|33555.2|130
1617924900000|2021-04-08 23:35:00|33562.5|33557.7|33567|33562.2|33569.5|33564.7|33562.5|33557.7|79
1617925200000|2021-04-08 23:40:00|33567.5|33562.7|33568|33563.2|33573.5|33568.7|33564.5|33559.7|78
1617925500000|2021-04-08 23:45:00|33568.5|33563.7|33570|33565.2|33576.5|33571.7|33567.5|33562.7|93
1617925800000|2021-04-08 23:50:00|33569.5|33564.7|33569.5|33564.7|33572.5|33567.7|33568|33563.2|76
1617926100000|2021-04-08 23:55:00|33569|33564.2|33578|33573.2|33579.5|33574.7|33569|33564.2|107
1617926400000|2021-04-09 00:00:00|33579|33574.2|33577|33572.2|33579.5|33574.7|33566|33561.2|284
1617926700000|2021-04-09 00:05:00|33576.5|33571.7|33577.5|33572.7|33584.5|33579.7|33576|33571.2|369
1617927000000|2021-04-09 00:10:00|33577|33572.2|33580|33575.2|33583|33578.2|33575.5|33570.7|146
1617927300000|2021-04-09 00:15:00|33580.5|33575.7|33585|33580.2|33590|33585.2|33575|33570.2|260
1617927600000|2021-04-09 00:20:00|33584.5|33579.7|33577|33572.2|33584.5|33579.7|33573.5|33568.7|123
1617927900000|2021-04-09 00:25:00|33577.5|33572.7|33573|33568.2|33580.5|33575.7|33571.5|33566.7|95
1617928200000|2021-04-09 00:30:00|33573.5|33568.7|33586|33581.2|33588.5|33583.7|33571|33566.2|209
1617928500000|2021-04-09 00:35:00|33586.5|33581.7|33586|33581.2|33587.5|33582.7|33578.5|33573.7|159
1617928800000|2021-04-09 00:40:00|33586.5|33581.7|33580.5|33575.7|33588.5|33583.7|33578.5|33573.7|171
1617929100000|2021-04-09 00:45:00|33580|33575.2|33568.5|33563.7|33581|33576.2|33566|33561.2|148
1617929400000|2021-04-09 00:50:00|33569|33564.2|33571|33566.2|33571.5|33566.7|33565.5|33560.7|154
1617929700000|2021-04-09 00:55:00|33570.5|33565.7|33574.5|33569.7|33575.5|33570.7|33567|33562.2|102
1617930000000|2021-04-09 01:00:00|33574|33569.2|33562|33557.2|33578.5|33573.7|33562|33557.2|140
1617930300000|2021-04-09 01:05:00|33561.5|33556.7|33547|33542.2|33563|33558.2|33545.5|33540.7|281
1617930600000|2021-04-09 01:10:00|33547.5|33542.7|33551|33546.2|33551.5|33546.7|33545.5|33540.7|90
1617930900000|2021-04-09 01:15:00|33550.5|33545.7|33544|33539.2|33550.5|33545.7|33539.5|33534.7|140
1617931200000|2021-04-09 01:20:00|33543.5|33538.7|33544|33539.2|33545.5|33540.7|33539.5|33534.7|120
1617931500000|2021-04-09 01:25:00|33543.5|33538.7|33548|33543.2|33548.5|33543.7|33539.5|33534.7|177
1617931800000|2021-04-09 01:30:00|33548.5|33543.7|33542|33537.2|33549.5|33544.7|33541.5|33536.7|139
1617932100000|2021-04-09 01:35:00|33541.5|33536.7|33529|33524.2|33542|33537.2|33528.5|33523.7|228
1617932400000|2021-04-09 01:40:00|33528.5|33523.7|33524|33519.2|33530.5|33525.7|33523.5|33518.7|142
1617932700000|2021-04-09 01:45:00|33523.5|33518.7|33523|33518.2|33524|33519.2|33516|33511.2|244
1617933000000|2021-04-09 01:50:00|33522.5|33517.7|33524.5|33519.7|33527|33522.2|33520.5|33515.7|165
1617933300000|2021-04-09 01:55:00|33524|33519.2|33515|33510.2|33525|33520.2|33514.5|33509.7|109
1617933600000|2021-04-09 02:00:00|33514.5|33509.7|33512.5|33507.7|33515.5|33510.7|33504|33499.2|249
1617933900000|2021-04-09 02:05:00|33511|33506.2|33510|33505.2|33513.5|33508.7|33507.5|33502.7|147
1617934200000|2021-04-09 02:10:00|33509.5|33504.7|33498.5|33493.7|33510|33505.2|33489|33484.2|481
1617934500000|2021-04-09 02:15:00|33498|33493.2|33498|33493.2|33500.5|33495.7|33491|33486.2|137
1617934800000|2021-04-09 02:20:00|33498.5|33493.7|33503.5|33498.7|33506.5|33501.7|33495.5|33490.7|133
1617935100000|2021-04-09 02:25:00|33503|33498.2|33500|33495.2|33505|33500.2|33498.5|33493.7|73
1617935400000|2021-04-09 02:30:00|33500.5|33495.7|33507.5|33502.7|33509|33504.2|33497|33492.2|148
1617935700000|2021-04-09 02:35:00|33507|33502.2|33506.5|33501.7|33512|33507.2|33505.5|33500.7|115
1617936000000|2021-04-09 02:40:00|33505|33500.2|33509|33504.2|33510|33505.2|33505|33500.2|69
1617936300000|2021-04-09 02:45:00|33508.5|33503.7|33513.5|33508.7|33513.5|33508.7|33506.5|33501.7|82
1617936600000|2021-04-09 02:50:00|33512.5|33507.7|33507|33502.2|33513|33508.2|33504.5|33499.7|106
1617936900000|2021-04-09 02:55:00|33507.5|33502.7|33503|33498.2|33507.5|33502.7|33500|33495.2|137
1617937200000|2021-04-09 03:00:00|33502.5|33497.7|33500|33495.2|33503|33498.2|33495.5|33490.7|202
1617937500000|2021-04-09 03:05:00|33499.5|33494.7|33507|33502.2|33507.5|33502.7|33498|33493.2|68
1617937800000|2021-04-09 03:10:00|33506.5|33501.7|33509.5|33504.7|33510.5|33505.7|33506|33501.2|119
1617938100000|2021-04-09 03:15:00|33509|33504.2|33515|33510.2|33515.5|33510.7|33506|33501.2|124
1617938400000|2021-04-09 03:20:00|33515.5|33510.7|33514|33509.2|33516|33511.2|33512.5|33507.7|126
1617938700000|2021-04-09 03:25:00|33514.5|33509.7|33523.5|33518.7|33524.5|33519.7|33514|33509.2|178
1617939000000|2021-04-09 03:30:00|33524|33519.2|33518|33513.2|33524|33519.2|33514.5|33509.7|86
1617939300000|2021-04-09 03:35:00|33518.5|33513.7|33519.5|33514.7|33519.5|33514.7|33515.5|33510.7|61
1617939600000|2021-04-09 03:40:00|33519|33514.2|33525.5|33520.7|33530|33525.2|33519|33514.2|95
1617939900000|2021-04-09 03:45:00|33525|33520.2|33521|33516.2|33525|33520.2|33519.5|33514.7|55
1617940200000|2021-04-09 03:50:00|33520.5|33515.7|33518.5|33513.7|33523|33518.2|33517.5|33512.7|51
1617940500000|2021-04-09 03:55:00|33518|33513.2|33520.5|33515.7|33522.5|33517.7|33517.5|33512.7|89
1617940800000|2021-04-09 04:00:00|33519.5|33514.7|33517.5|33512.7|33521.5|33516.7|33516.5|33511.7|78
1617941100000|2021-04-09 04:05:00|33517|33512.2|33514|33509.2|33518.5|33513.7|33513|33508.2|146
1617941400000|2021-04-09 04:10:00|33513.5|33508.7|33517|33512.2|33517.5|33512.7|33510.5|33505.7|72
1617941700000|2021-04-09 04:15:00|33517.5|33512.7|33521|33516.2|33524|33519.2|33517|33512.2|64
1617942000000|2021-04-09 04:20:00|33520.5|33515.7|33520|33515.2|33521|33516.2|33518|33513.2|29
1617942300000|2021-04-09 04:25:00|33519.5|33514.7|33520|33515.2|33521.5|33516.7|33517.5|33512.7|27
1617942600000|2021-04-09 04:30:00|33520.5|33515.7|33528|33523.2|33530.5|33525.7|33519|33514.2|98
1617942900000|2021-04-09 04:35:00|33527.5|33522.7|33532|33527.2|33532.5|33527.7|33525.5|33520.7|83
1617943200000|2021-04-09 04:40:00|33532.5|33527.7|33533.5|33528.7|33533.5|33528.7|33531|33526.2|38
1617943500000|2021-04-09 04:45:00|33534|33529.2|33533.5|33528.7|33535.5|33530.7|33530.5|33525.7|116
1617943800000|2021-04-09 04:50:00|33533|33528.2|33535.5|33530.7|33538.5|33533.7|33531.5|33526.7|245
1617944100000|2021-04-09 04:55:00|33534.5|33529.7|33530|33525.2|33534.5|33529.7|33526|33521.2|94
1617944400000|2021-04-09 05:00:00|33530.5|33525.7|33525.5|33520.7|33536.5|33531.7|33524.5|33519.7|119
1617944700000|2021-04-09 05:05:00|33526|33521.2|33511.5|33506.7|33526.5|33521.7|33511.5|33506.7|66
1617945000000|2021-04-09 05:10:00|33511|33506.2|33504|33499.2|33512|33507.2|33504|33499.2|168
1617945300000|2021-04-09 05:15:00|33503.5|33498.7|33511.5|33506.7|33512.5|33507.7|33502|33497.2|451
1617945600000|2021-04-09 05:20:00|33512|33507.2|33510|33505.2|33517|33512.2|33509|33504.2|106
1617945900000|2021-04-09 05:25:00|33509.5|33504.7|33510|33505.2|33512|33507.2|33505|33500.2|65
1617946200000|2021-04-09 05:30:00|33510.5|33505.7|33506.5|33501.7|33512.5|33507.7|33502.5|33497.7|216
1617946500000|2021-04-09 05:35:00|33506|33501.2|33503|33498.2|33512|33507.2|33502|33497.2|351
1617946800000|2021-04-09 05:40:00|33503.5|33498.7|33499|33494.2|33504.5|33499.7|33498|33493.2|151
1617947100000|2021-04-09 05:45:00|33499.5|33494.7|33503.5|33498.7|33507.5|33502.7|33497.5|33492.7|427
1617947400000|2021-04-09 05:50:00|33502.5|33497.7|33519|33514.2|33520.5|33515.7|33502.5|33497.7|245
1617947700000|2021-04-09 05:55:00|33518.5|33513.7|33514|33509.2|33519.5|33514.7|33511.5|33506.7|112
1617948000000|2021-04-09 06:00:00|33513.4|33509.8|33521.4|33517.8|33525.4|33521.8|33510.9|33507.3|395
1617948300000|2021-04-09 06:05:00|33521.9|33518.3|33530.4|33526.8|33539.9|33536.3|33517.4|33513.8|383
1617948600000|2021-04-09 06:10:00|33529.9|33526.3|33528.4|33524.8|33532.9|33529.3|33527.4|33523.8|137
1617948900000|2021-04-09 06:15:00|33528.9|33525.3|33528.9|33525.3|33530.4|33526.8|33523.9|33520.3|172
1617949200000|2021-04-09 06:20:00|33529.4|33525.8|33532.4|33528.8|33536.9|33533.3|33528.4|33524.8|105
1617949500000|2021-04-09 06:25:00|33532.9|33529.3|33532.4|33528.8|33537.4|33533.8|33531.9|33528.3|120
1617949800000|2021-04-09 06:30:00|33531.9|33528.3|33528.4|33524.8|33532.9|33529.3|33519.9|33516.3|231
1617950100000|2021-04-09 06:35:00|33527.9|33524.3|33529.4|33525.8|33530.9|33527.3|33522.4|33518.8|219
1617950400000|2021-04-09 06:40:00|33529.9|33526.3|33528.4|33524.8|33530.4|33526.8|33523.9|33520.3|150
1617950700000|2021-04-09 06:45:00|33528.9|33525.3|33534.9|33531.3|33536.4|33532.8|33528.9|33525.3|166
1617951000000|2021-04-09 06:50:00|33534.4|33530.8|33540.4|33536.8|33542.9|33539.3|33533.4|33529.8|146
1617951300000|2021-04-09 06:55:00|33539.9|33536.3|33544.9|33541.3|33549.4|33545.8|33538.9|33535.3|262
1617951600000|2021-04-09 07:00:00|33544.4|33540.8|33541.4|33537.8|33548.4|33544.8|33531.9|33528.3|303
1617951900000|2021-04-09 07:05:00|33540.9|33537.3|33538.4|33534.8|33545.4|33541.8|33532.9|33529.3|226
1617952200000|2021-04-09 07:10:00|33537.9|33534.3|33538.9|33535.3|33542.4|33538.8|33533.4|33529.8|231
1617952500000|2021-04-09 07:15:00|33539.4|33535.8|33538.4|33534.8|33550.9|33547.3|33536.9|33533.3|291
1617952800000|2021-04-09 07:20:00|33538.9|33535.3|33538.4|33534.8|33549.4|33545.8|33533.9|33530.3|230
1617953100000|2021-04-09 07:25:00|33537.9|33534.3|33539.4|33535.8|33551.9|33548.3|33534.9|33531.3|213
1617953400000|2021-04-09 07:30:00|33539.9|33536.3|33532.4|33528.8|33539.9|33536.3|33529.4|33525.8|258
1617953700000|2021-04-09 07:35:00|33531.9|33528.3|33550.4|33546.8|33555.9|33552.3|33521.4|33517.8|333
1617954000000|2021-04-09 07:40:00|33550.9|33547.3|33553.4|33549.8|33565.4|33561.8|33549.9|33546.3|437
1617954300000|2021-04-09 07:45:00|33553.9|33550.3|33553.4|33549.8|33555.9|33552.3|33549.4|33545.8|148
1617954600000|2021-04-09 07:50:00|33553.9|33550.3|33568.4|33564.8|33569.4|33565.8|33548.4|33544.8|228
1617954900000|2021-04-09 07:55:00|33567.9|33564.3|33572.9|33569.3|33575.9|33572.3|33563.4|33559.8|398
1617955200000|2021-04-09 08:00:00|33572.4|33568.8|33553.9|33550.3|33572.4|33568.8|33552.4|33548.8|448
1617955500000|2021-04-09 08:05:00|33554.4|33550.8|33547.9|33544.3|33557.4|33553.8|33544.9|33541.3|185
1617955800000|2021-04-09 08:10:00|33547.4|33543.8|33531.4|33527.8|33548.9|33545.3|33531.4|33527.8|336
1617956100000|2021-04-09 08:15:00|33531.9|33528.3|33534.4|33530.8|33540.9|33537.3|33526.9|33523.3|305
1617956400000|2021-04-09 08:20:00|33533.9|33530.3|33536.4|33532.8|33540.9|33537.3|33531.9|33528.3|147
1617956700000|2021-04-09 08:25:00|33536.9|33533.3|33533.9|33530.3|33540.9|33537.3|33528.9|33525.3|189
1617957000000|2021-04-09 08:30:00|33533.4|33529.8|33538.4|33534.8|33540.4|33536.8|33533.4|33529.8|106
1617957300000|2021-04-09 08:35:00|33537.9|33534.3|33546.4|33542.8|33549.4|33545.8|33535.9|33532.3|176
1617957600000|2021-04-09 08:40:00|33545.9|33542.3|33554.9|33551.3|33557.9|33554.3|33543.4|33539.8|189
1617957900000|2021-04-09 08:45:00|33555.4|33551.8|33559.4|33555.8|33560.4|33556.8|33554.4|33550.8|119
1617958200000|2021-04-09 08:50:00|33558.9|33555.3|33560.4|33556.8|33561.9|33558.3|33555.4|33551.8|179
1617958500000|2021-04-09 08:55:00|33559.9|33556.3|33567.9|33564.3|33575.4|33571.8|33557.9|33554.3|259
1617958800000|2021-04-09 09:00:00|33568.4|33564.8|33557.9|33554.3|33568.4|33564.8|33556.9|33553.3|202
1617959100000|2021-04-09 09:05:00|33557.4|33553.8|33553.4|33549.8|33561.4|33557.8|33552.4|33548.8|131
1617959400000|2021-04-09 09:10:00|33552.9|33549.3|33561.9|33558.3|33565.4|33561.8|33551.4|33547.8|192
1617959700000|2021-04-09 09:15:00|33561.4|33557.8|33557.4|33553.8|33564.9|33561.3|33551.9|33548.3|112
1617960000000|2021-04-09 09:20:00|33556.9|33553.3|33557.4|33553.8|33561.4|33557.8|33552.4|33548.8|120
1617960300000|2021-04-09 09:25:00|33557.9|33554.3|33563.4|33559.8|33567.9|33564.3|33556.4|33552.8|221
1617960600000|2021-04-09 09:30:00|33563.9|33560.3|33567.4|33563.8|33570.9|33567.3|33563.4|33559.8|161
1617960900000|2021-04-09 09:35:00|33566.9|33563.3|33566.9|33563.3|33569.9|33566.3|33558.4|33554.8|171
1617961200000|2021-04-09 09:40:00|33567.4|33563.8|33572.4|33568.8|33573.9|33570.3|33561.4|33557.8|211
1617961500000|2021-04-09 09:45:00|33572.9|33569.3|33573.4|33569.8|33577.9|33574.3|33570.4|33566.8|254
1617961800000|2021-04-09 09:50:00|33572.9|33569.3|33572.9|33569.3|33573.4|33569.8|33562.4|33558.8|384
1617962100000|2021-04-09 09:55:00|33572.4|33568.8|33581.9|33578.3|33586.9|33583.3|33571.9|33568.3|317
1617962400000|2021-04-09 10:00:00|33581.4|33577.8|33580.9|33577.3|33584.9|33581.3|33573.9|33570.3|317
1617962700000|2021-04-09 10:05:00|33581.4|33577.8|33582.9|33579.3|33588.9|33585.3|33578.4|33574.8|231
1617963000000|2021-04-09 10:10:00|33582.4|33578.8|33574.4|33570.8|33584.9|33581.3|33573.9|33570.3|190
1617963300000|2021-04-09 10:15:00|33573.9|33570.3|33573.9|33570.3|33576.9|33573.3|33566.4|33562.8|327
1617963600000|2021-04-09 10:20:00|33574.4|33570.8|33568.4|33564.8|33576.9|33573.3|33567.4|33563.8|208
1617963900000|2021-04-09 10:25:00|33568.9|33565.3|33560.9|33557.3|33570.9|33567.3|33559.9|33556.3|527
1617964200000|2021-04-09 10:30:00|33561.4|33557.8|33574.9|33571.3|33577.4|33573.8|33560.9|33557.3|369
1617964500000|2021-04-09 10:35:00|33575.4|33571.8|33576.9|33573.3|33581.4|33577.8|33570.9|33567.3|206
1617964800000|2021-04-09 10:40:00|33577.4|33573.8|33577.4|33573.8|33581.9|33578.3|33571.4|33567.8|175
1617965100000|2021-04-09 10:45:00|33577.9|33574.3|33569.9|33566.3|33578.9|33575.3|33567.4|33563.8|128
1617965400000|2021-04-09 10:50:00|33570.9|33567.3|33574.4|33570.8|33579.9|33576.3|33569.9|33566.3|59
1617965700000|2021-04-09 10:55:00|33574.9|33571.3|33564.4|33560.8|33575.9|33572.3|33562.9|33559.3|127
1617966000000|2021-04-09 11:00:00|33561.9|33558.3|33576.9|33573.3|33578.4|33574.8|33559.9|33556.3|377
1617966300000|2021-04-09 11:05:00|33576.4|33572.8|33579.9|33576.3|33581.9|33578.3|33574.9|33571.3|207
1617966600000|2021-04-09 11:10:00|33579.4|33575.8|33583.9|33580.3|33584.9|33581.3|33577.4|33573.8|411
1617966900000|2021-04-09 11:15:00|33583.4|33579.8|33582.4|33578.8|33587.9|33584.3|33580.4|33576.8|204
1617967200000|2021-04-09 11:20:00|33582.9|33579.3|33601.9|33598.3|33604.9|33601.3|33582.4|33578.8|684
1617967500000|2021-04-09 11:25:00|33602.9|33599.3|33602.9|33599.3|33605.9|33602.3|33600.4|33596.8|274
1617967800000|2021-04-09 11:30:00|33603.4|33599.8|33604.9|33601.3|33605.4|33601.8|33598.9|33595.3|259
1617968100000|2021-04-09 11:35:00|33604.4|33600.8|33601.9|33598.3|33606.9|33603.3|33599.4|33595.8|268
1617968400000|2021-04-09 11:40:00|33601.4|33597.8|33593.4|33589.8|33602.4|33598.8|33593.4|33589.8|290
1617968700000|2021-04-09 11:45:00|33593.9|33590.3|33591.9|33588.3|33594.9|33591.3|33586.9|33583.3|298
1617969000000|2021-04-09 11:50:00|33591.4|33587.8|33604.9|33601.3|33605.9|33602.3|33591.4|33587.8|403
1617969300000|2021-04-09 11:55:00|33605.4|33601.8|33599.9|33596.3|33607.4|33603.8|33593.9|33590.3|288
1617969600000|2021-04-09 12:00:00|33599.4|33595.8|33596.9|33593.3|33603.9|33600.3|33592.9|33589.3|256
1617969900000|2021-04-09 12:05:00|33596.4|33592.8|33582.9|33579.3|33597.9|33594.3|33582.9|33579.3|272
1617970200000|2021-04-09 12:10:00|33583.4|33579.8|33564.9|33561.3|33584.9|33581.3|33563.9|33560.3|383
1617970500000|2021-04-09 12:15:00|33564.4|33560.8|33574.4|33570.8|33574.9|33571.3|33558.9|33555.3|427
1617970800000|2021-04-09 12:20:00|33574.9|33571.3|33572.9|33569.3|33577.4|33573.8|33565.9|33562.3|375
1617971100000|2021-04-09 12:25:00|33572.4|33568.8|33577.9|33574.3|33578.9|33575.3|33567.4|33563.8|277
1617971400000|2021-04-09 12:30:00|33578.4|33574.8|33581.4|33577.8|33585.9|33582.3|33570.4|33566.8|408
1617971700000|2021-04-09 12:35:00|33581.9|33578.3|33573.4|33569.8|33585.4|33581.8|33567.4|33563.8|328
1617972000000|2021-04-09 12:40:00|33572.9|33569.3|33566.4|33562.8|33574.9|33571.3|33564.9|33561.3|313
1617972300000|2021-04-09 12:45:00|33567.4|33563.8|33554.4|33550.8|33569.9|33566.3|33544.4|33540.8|958
1617972600000|2021-04-09 12:50:00|33554.9|33551.3|33550.9|33547.3|33560.9|33557.3|33550.4|33546.8|529
1617972900000|2021-04-09 12:55:00|33551.4|33547.8|33542.4|33538.8|33556.9|33553.3|33542.4|33538.8|448
1617973200000|2021-04-09 13:00:00|33541.9|33538.3|33539.4|33535.8|33547.9|33544.3|33537.9|33534.3|598
1617973500000|2021-04-09 13:05:00|33538.9|33535.3|33540.9|33537.3|33540.9|33537.3|33522.9|33519.3|687
1617973800000|2021-04-09 13:10:00|33540.4|33536.8|33561.9|33558.3|33563.4|33559.8|33538.9|33535.3|538
1617974100000|2021-04-09 13:15:00|33561.4|33557.8|33563.9|33560.3|33563.9|33560.3|33552.9|33549.3|573
1617974400000|2021-04-09 13:20:00|33563.4|33559.8|33569.9|33566.3|33570.4|33566.8|33557.9|33554.3|582
1617974700000|2021-04-09 13:25:00|33570.4|33566.8|33570.9|33567.3|33576.9|33573.3|33560.4|33556.8|933
1617975000000|2021-04-09 13:30:00|33570.3|33567.9|33612.3|33609.9|33616.3|33613.9|33557.3|33554.9|5488
1617975300000|2021-04-09 13:35:00|33611.8|33609.4|33636.3|33633.9|33638.3|33635.9|33600.8|33598.4|4235
1617975600000|2021-04-09 13:40:00|33637.3|33634.9|33616.3|33613.9|33651.3|33648.9|33614.8|33612.4|3326
1617975900000|2021-04-09 13:45:00|33616.8|33614.4|33601.3|33598.9|33620.3|33617.9|33591.8|33589.4|2663
1617976200000|2021-04-09 13:50:00|33600.8|33598.4|33612.8|33610.4|33627.8|33625.4|33598.8|33596.4|1964
1617976500000|2021-04-09 13:55:00|33612.3|33609.9|33598.3|33595.9|33614.3|33611.9|33594.3|33591.9|1687
1617976800000|2021-04-09 14:00:00|33597.3|33594.9|33600.3|33597.9|33604.3|33601.9|33591.3|33588.9|1790
1617977100000|2021-04-09 14:05:00|33599.8|33597.4|33599.3|33596.9|33602.3|33599.9|33588.8|33586.4|1477
1617977400000|2021-04-09 14:10:00|33597.5|33595.1|33566.5|33564.1|33605|33602.6|33565.5|33563.1|1960
1617977700000|2021-04-09 14:15:00|33565.5|33563.1|33546|33543.6|33573|33570.6|33544.5|33542.1|1968
1617978000000|2021-04-09 14:20:00|33545.5|33543.1|33566.5|33564.1|33572.5|33570.1|33544.5|33542.1|1187
1617978300000|2021-04-09 14:25:00|33566|33563.6|33576.5|33574.1|33577.5|33575.1|33552.5|33550.1|1417
1617978600000|2021-04-09 14:30:00|33577|33574.6|33576|33573.6|33591|33588.6|33567.5|33565.1|1408
1617978900000|2021-04-09 14:35:00|33576.5|33574.1|33557.5|33555.1|33582|33579.6|33557.5|33555.1|1469
1617979200000|2021-04-09 14:40:00|33558|33555.6|33547|33544.6|33561.5|33559.1|33544.5|33542.1|1419
1617979500000|2021-04-09 14:45:00|33546.5|33544.1|33568|33565.6|33572.5|33570.1|33535.5|33533.1|1465
1617979800000|2021-04-09 14:50:00|33568.5|33566.1|33577|33574.6|33588.5|33586.1|33564.5|33562.1|968
1617980100000|2021-04-09 14:55:00|33576.5|33574.1|33580.5|33578.1|33583.5|33581.1|33566.5|33564.1|860
1617980400000|2021-04-09 15:00:00|33580|33577.6|33586.5|33584.1|33595.5|33593.1|33577.5|33575.1|1030
1617980700000|2021-04-09 15:05:00|33586|33583.6|33598|33595.6|33613.5|33611.1|33584.5|33582.1|1305
1617981000000|2021-04-09 15:10:00|33598.5|33596.1|33601.5|33599.1|33602.5|33600.1|33591.5|33589.1|828
1617981300000|2021-04-09 15:15:00|33602.5|33600.1|33583.5|33581.1|33608.5|33606.1|33580.5|33578.1|1317
1617981600000|2021-04-09 15:20:00|33584.5|33582.1|33584.5|33582.1|33591.5|33589.1|33573.5|33571.1|869
1617981900000|2021-04-09 15:25:00|33584|33581.6|33589.5|33587.1|33594.5|33592.1|33576.5|33574.1|670
1617982200000|2021-04-09 15:30:00|33590.5|33588.1|33588|33585.6|33591.5|33589.1|33582|33579.6|689
1617982500000|2021-04-09 15:35:00|33587.5|33585.1|33590|33587.6|33593.5|33591.1|33581.5|33579.1|566
1617982800000|2021-04-09 15:40:00|33590.5|33588.1|33580.5|33578.1|33595.5|33593.1|33579|33576.6|767
1617983100000|2021-04-09 15:45:00|33580|33577.6|33581.5|33579.1|33587|33584.6|33577.5|33575.1|420
1617983400000|2021-04-09 15:50:00|33582|33579.6|33589.5|33587.1|33590|33587.6|33580.5|33578.1|733
1617983700000|2021-04-09 15:55:00|33588.5|33586.1|33581.5|33579.1|33592.5|33590.1|33580.5|33578.1|569
1617984000000|2021-04-09 16:00:00|33581|33578.6|33576.5|33574.1|33586|33583.6|33572.5|33570.1|750
1617984300000|2021-04-09 16:05:00|33575.5|33573.1|33569.5|33567.1|33578.5|33576.1|33569.5|33567.1|1134
1617984600000|2021-04-09 16:10:00|33569|33566.6|33583.5|33581.1|33583.5|33581.1|33568.5|33566.1|1651
1617984900000|2021-04-09 16:15:00|33583|33580.6|33589|33586.6|33592|33589.6|33581.5|33579.1|619
1617985200000|2021-04-09 16:20:00|33588.5|33586.1|33587.5|33585.1|33595.5|33593.1|33586.5|33584.1|483
1617985500000|2021-04-09 16:25:00|33587|33584.6|33584|33581.6|33589|33586.6|33581|33578.6|410
1617985800000|2021-04-09 16:30:00|33584.5|33582.1|33591.5|33589.1|33593.5|33591.1|33583.5|33581.1|360
1617986100000|2021-04-09 16:35:00|33591|33588.6|33599.5|33597.1|33601.5|33599.1|33589.5|33587.1|512
1617986400000|2021-04-09 16:40:00|33598.1|33595.7|33605.1|33602.7|33607.1|33604.7|33597.1|33594.7|562
1617986700000|2021-04-09 16:45:00|33604.6|33602.2|33604.1|33601.7|33610.1|33607.7|33601.1|33598.7|600
1617987000000|2021-04-09 16:50:00|33604.6|33602.2|33598.6|33596.2|33605.6|33603.2|33593.1|33590.7|423
1617987300000|2021-04-09 16:55:00|33599.1|33596.7|33597.1|33594.7|33600.1|33597.7|33594.6|33592.2|2094
1617987600000|2021-04-09 17:00:00|33597.6|33595.2|33589.1|33586.7|33599.6|33597.2|33588.1|33585.7|567
1617987900000|2021-04-09 17:05:00|33588.6|33586.2|33589.6|33587.2|33590.1|33587.7|33584.1|33581.7|218
1617988200000|2021-04-09 17:10:00|33589.1|33586.7|33595.1|33592.7|33598.1|33595.7|33588.1|33585.7|360
1617988500000|2021-04-09 17:15:00|33596.1|33593.7|33599.1|33596.7|33599.1|33596.7|33590.1|33587.7|321
1617988800000|2021-04-09 17:20:00|33599.6|33597.2|33596.1|33593.7|33600.1|33597.7|33592.6|33590.2|306
1617989100000|2021-04-09 17:25:00|33595.6|33593.2|33597.1|33594.7|33599.1|33596.7|33594.1|33591.7|211
1617989400000|2021-04-09 17:30:00|33597.6|33595.2|33600.1|33597.7|33605.1|33602.7|33595.6|33593.2|334
1617989700000|2021-04-09 17:35:00|33599.6|33597.2|33611.1|33608.7|33611.1|33608.7|33599.1|33596.7|576
1617990000000|2021-04-09 17:40:00|33610.6|33608.2|33622.1|33619.7|33623.6|33621.2|33610.1|33607.7|663
1617990300000|2021-04-09 17:45:00|33623.1|33620.7|33639.1|33636.7|33647.6|33645.2|33622.1|33619.7|1099
1617990600000|2021-04-09 17:50:00|33638.6|33636.2|33629.1|33626.7|33640.1|33637.7|33624.1|33621.7|1145
1617990900000|2021-04-09 17:55:00|33628.6|33626.2|33635.1|33632.7|33635.6|33633.2|33628.1|33625.7|471
1617991200000|2021-04-09 18:00:00|33636.6|33634.2|33637.1|33634.7|33644.1|33641.7|33632.1|33629.7|867
1617991500000|2021-04-09 18:05:00|33637.6|33635.2|33630.1|33627.7|33639.6|33637.2|33624.6|33622.2|466
1617991800000|2021-04-09 18:10:00|33629.6|33627.2|33635.6|33633.2|33636.1|33633.7|33622.1|33619.7|578
1617992100000|2021-04-09 18:15:00|33636.1|33633.7|33640.6|33638.2|33645.1|33642.7|33633.1|33630.7|490
1617992400000|2021-04-09 18:20:00|33640.1|33637.7|33641.1|33638.7|33642.1|33639.7|33633.1|33630.7|373
1617992700000|2021-04-09 18:25:00|33640.1|33637.7|33638.1|33635.7|33644.6|33642.2|33634.1|33631.7|410
1617993000000|2021-04-09 18:30:00|33638.6|33636.2|33648.1|33645.7|33649.6|33647.2|33632.1|33629.7|690
1617993300000|2021-04-09 18:35:00|33647.6|33645.2|33651.6|33649.2|33652.6|33650.2|33642.1|33639.7|639
1617993600000|2021-04-09 18:40:00|33651.1|33648.7|33652.6|33650.2|33660.1|33657.7|33649.1|33646.7|715
1617993900000|2021-04-09 18:45:00|33653.1|33650.7|33656.1|33653.7|33660.1|33657.7|33649.6|33647.2|547
1617994200000|2021-04-09 18:50:00|33656.6|33654.2|33653.1|33650.7|33657.1|33654.7|33649.1|33646.7|450
1617994500000|2021-04-09 18:55:00|33653.6|33651.2|33644.1|33641.7|33655.1|33652.7|33643.1|33640.7|596
1617994800000|2021-04-09 19:00:00|33643.1|33640.7|33647.1|33644.7|33650.6|33648.2|33640.1|33637.7|525
1617995100000|2021-04-09 19:05:00|33646.6|33644.2|33644.6|33642.2|33648.1|33645.7|33638.1|33635.7|493
1617995400000|2021-04-09 19:10:00|33645.1|33642.7|33641.6|33639.2|33651.6|33649.2|33640.1|33637.7|407
1617995700000|2021-04-09 19:15:00|33642.1|33639.7|33662.6|33660.2|33667.1|33664.7|33641.1|33638.7|842
1617996000000|2021-04-09 19:20:00|33663.5|33661.1|33695|33692.6|33695|33692.6|33662|33659.6|1399
1617996300000|2021-04-09 19:25:00|33694.5|33692.1|33726|33723.6|33727.5|33725.1|33694.5|33692.1|1425
1617996600000|2021-04-09 19:30:00|33726.5|33724.1|33737|33734.6|33748|33745.6|33726|33723.6|2094
1617996900000|2021-04-09 19:35:00|33737.5|33735.1|33743|33740.6|33756|33753.6|33736|33733.6|1873
1617997200000|2021-04-09 19:40:00|33743.5|33741.1|33733|33730.6|33749|33746.6|33731|33728.6|1445
1617997500000|2021-04-09 19:45:00|33733.5|33731.1|33750.5|33748.1|33758.5|33756.1|33731|33728.6|1218
1617997800000|2021-04-09 19:50:00|33750|33747.6|33776.5|33774.1|33783.5|33781.1|33750|33747.6|2492
1617998100000|2021-04-09 19:55:00|33777|33774.6|33788.5|33786.1|33807|33804.6|33770|33767.6|3552
1617998400000|2021-04-09 20:00:00|33789.7|33784.9|33773.2|33768.4|33805.7|33800.9|33767.2|33762.4|1806
1617998700000|2021-04-09 20:05:00|33772.7|33767.9|33752.7|33747.9|33773.7|33768.9|33752.2|33747.4|1102
1617999000000|2021-04-09 20:10:00|33752.2|33747.4|33763.5|33753.7|33764.5|33758.9|33747.7|33742.9|1070
1617999300000|2021-04-09 20:15:00|33765.8|33756|33776|33766.2|33779|33769.2|33765.4|33755.6|1
1617999600000|2021-04-09 20:20:00|33775.7|33765.9|33776.4|33766.6|33777.3|33767.5|33774.6|33764.8|0
1617999900000|2021-04-09 20:25:00|33776.3|33766.5|33772.8|33763|33777.9|33768.1|33772.8|33763|0
1618000200000|2021-04-09 20:30:00|33759.7|33754.9|33756.7|33751.9|33764.7|33759.9|33752.7|33747.9|212
1618000500000|2021-04-09 20:35:00|33757.7|33752.9|33749.7|33744.9|33760.7|33755.9|33746.7|33741.9|131
1618000800000|2021-04-09 20:40:00|33745.7|33740.9|33747.7|33742.9|33750.7|33745.9|33741.7|33736.9|155
1618001100000|2021-04-09 20:45:00|33748.7|33743.9|33763.7|33758.9|33764.7|33759.9|33742.7|33737.9|158
1618001400000|2021-04-09 20:50:00|33765.7|33760.9|33757.7|33752.9|33765.7|33760.9|33751.7|33746.9|101
1618001700000|2021-04-09 20:55:00|33756.7|33751.9|33757.8|33748|33763.7|33758.9|33752.7|33747.9|84
1618178400000|2021-04-11 22:00:00|33771.7|33766.9|33754.7|33749.9|33771.7|33766.9|33753.2|33748.4|201
1618178700000|2021-04-11 22:05:00|33754.2|33749.4|33764.7|33759.9|33765.7|33760.9|33754.2|33749.4|71
1618179000000|2021-04-11 22:10:00|33764.2|33759.4|33791.2|33786.4|33791.2|33786.4|33761.2|33756.4|340
1618179300000|2021-04-11 22:15:00|33790.7|33785.9|33787.7|33782.9|33799.7|33794.9|33785.7|33780.9|185
1618179600000|2021-04-11 22:20:00|33787.2|33782.4|33781.7|33776.9|33788.7|33783.9|33781.2|33776.4|40
1618179900000|2021-04-11 22:25:00|33781.2|33776.4|33780.7|33775.9|33784.2|33779.4|33779.7|33774.9|49
1618180200000|2021-04-11 22:30:00|33781.2|33776.4|33782.7|33777.9|33783.2|33778.4|33775.2|33770.4|76
1618180500000|2021-04-11 22:35:00|33783.2|33778.4|33791.2|33786.4|33793.2|33788.4|33781.2|33776.4|62
1618180800000|2021-04-11 22:40:00|33791.7|33786.9|33783.2|33778.4|33793.2|33788.4|33782.2|33777.4|40
1618181100000|2021-04-11 22:45:00|33782.7|33777.9|33783.7|33778.9|33790.2|33785.4|33782.7|33777.9|32
1618181400000|2021-04-11 22:50:00|33784.2|33779.4|33790.7|33785.9|33792.2|33787.4|33783.7|33778.9|23
1618181700000|2021-04-11 22:55:00|33791.2|33786.4|33782.2|33777.4|33792.2|33787.4|33771.2|33766.4|194
1618182000000|2021-04-11 23:00:00|33782.7|33777.9|33776.7|33771.9|33783.7|33778.9|33771.7|33766.9|249
1618182300000|2021-04-11 23:05:00|33776.2|33771.4|33771.7|33766.9|33777.2|33772.4|33767.2|33762.4|115
1618182600000|2021-04-11 23:10:00|33771.2|33766.4|33771.7|33766.9|33773.7|33768.9|33767.7|33762.9|111
1618182900000|2021-04-11 23:15:00|33772.2|33767.4|33781.7|33776.9|33781.7|33776.9|33772.2|33767.4|53
1618183200000|2021-04-11 23:20:00|33782.2|33777.4|33787.2|33782.4|33790.7|33785.9|33781.2|33776.4|170
1618183500000|2021-04-11 23:25:00|33786.7|33781.9|33780.7|33775.9|33787.2|33782.4|33777.7|33772.9|104
1618183800000|2021-04-11 23:30:00|33781.2|33776.4|33772.2|33767.4|33782.7|33777.9|33770.2|33765.4|162
1618184100000|2021-04-11 23:35:00|33769.2|33764.4|33767.2|33762.4|33769.7|33764.9|33761.7|33756.9|150
1618184400000|2021-04-11 23:40:00|33767.7|33762.9|33766.2|33761.4|33773.7|33768.9|33766.2|33761.4|87
1618184700000|2021-04-11 23:45:00|33766.7|33761.9|33764.7|33759.9|33771.2|33766.4|33759.2|33754.4|161
1618185000000|2021-04-11 23:50:00|33765.2|33760.4|33764.2|33759.4|33766.2|33761.4|33758.7|33753.9|122
1618185300000|2021-04-11 23:55:00|33763.7|33758.9|33757.7|33752.9|33767.2|33762.4|33756.2|33751.4|120
1618185600000|2021-04-12 00:00:00|33757.2|33752.4|33742.7|33737.9|33763.2|33758.4|33736.7|33731.9|293
1618185900000|2021-04-12 00:05:00|33742.2|33737.4|33740.7|33735.9|33748.7|33743.9|33733.2|33728.4|184
1618186200000|2021-04-12 00:10:00|33741.2|33736.4|33720.7|33715.9|33743.7|33738.9|33715.2|33710.4|312
1618186500000|2021-04-12 00:15:00|33721.2|33716.4|33735.7|33730.9|33738.2|33733.4|33717.2|33712.4|283
1618186800000|2021-04-12 00:20:00|33736.2|33731.4|33735.7|33730.9|33736.7|33731.9|33727.2|33722.4|91
1618187100000|2021-04-12 00:25:00|33736.2|33731.4|33736.7|33731.9|33744.2|33739.4|33732.7|33727.9|108
1618187400000|2021-04-12 00:30:00|33736.2|33731.4|33749.7|33744.9|33751.2|33746.4|33736.2|33731.4|116
1618187700000|2021-04-12 00:35:00|33749.2|33744.4|33755.7|33750.9|33755.7|33750.9|33743.7|33738.9|119
1618188000000|2021-04-12 00:40:00|33755.2|33750.4|33765.2|33760.4|33767.7|33762.9|33754.7|33749.9|158
1618188300000|2021-04-12 00:45:00|33764.7|33759.9|33752.7|33747.9|33766.7|33761.9|33752.7|33747.9|119
1618188600000|2021-04-12 00:50:00|33752.2|33747.4|33754.7|33749.9|33760.2|33755.4|33752.2|33747.4|74
1618188900000|2021-04-12 00:55:00|33755.2|33750.4|33762.7|33757.9|33767.2|33762.4|33753.7|33748.9|110
1618189200000|2021-04-12 01:00:00|33763.2|33758.4|33747.2|33742.4|33767.7|33762.9|33747.2|33742.4|115
1618189500000|2021-04-12 01:05:00|33747.7|33742.9|33750.2|33745.4|33757.2|33752.4|33746.7|33741.9|175
1618189800000|2021-04-12 01:10:00|33750.7|33745.9|33750.7|33745.9|33753.2|33748.4|33747.2|33742.4|84
1618190100000|2021-04-12 01:15:00|33751.2|33746.4|33751.2|33746.4|33760.2|33755.4|33748.2|33743.4|137
1618190400000|2021-04-12 01:20:00|33751.7|33746.9|33749.7|33744.9|33761.7|33756.9|33748.7|33743.9|108
1618190700000|2021-04-12 01:25:00|33750.2|33745.4|33748.7|33743.9|33753.2|33748.4|33746.2|33741.4|41
1618191000000|2021-04-12 01:30:00|33749.2|33744.4|33725.7|33720.9|33750.7|33745.9|33725.2|33720.4|174
1618191300000|2021-04-12 01:35:00|33725.2|33720.4|33730.7|33725.9|33734.2|33729.4|33721.7|33716.9|192
1618191600000|2021-04-12 01:40:00|33730.2|33725.4|33736.2|33731.4|33736.2|33731.4|33723.7|33718.9|127
1618191900000|2021-04-12 01:45:00|33736.7|33731.9|33727.7|33722.9|33743.2|33738.4|33725.2|33720.4|213
1618192200000|2021-04-12 01:50:00|33728.2|33723.4|33719.7|33714.9|33728.7|33723.9|33715.2|33710.4|134
1618192500000|2021-04-12 01:55:00|33719.2|33714.4|33721.7|33716.9|33727.2|33722.4|33715.7|33710.9|98
1618192800000|2021-04-12 02:00:00|33722.2|33717.4|33714.7|33709.9|33723.7|33718.9|33710.2|33705.4|244
1618193100000|2021-04-12 02:05:00|33714.2|33709.4|33707.7|33702.9|33714.7|33709.9|33701.2|33696.4|237
1618193400000|2021-04-12 02:10:00|33708.2|33703.4|33712.2|33707.4|33713.2|33708.4|33706.2|33701.4|123
1618193700000|2021-04-12 02:15:00|33711.7|33706.9|33706.2|33701.4|33713.2|33708.4|33703.7|33698.9|140
1618194000000|2021-04-12 02:20:00|33706.7|33701.9|33706.7|33701.9|33710.2|33705.4|33701.7|33696.9|221
1618194300000|2021-04-12 02:25:00|33706.2|33701.4|33706.7|33701.9|33709.7|33704.9|33701.2|33696.4|117
1618194600000|2021-04-12 02:30:00|33706.2|33701.4|33701.2|33696.4|33712.2|33707.4|33700.7|33695.9|84
1618194900000|2021-04-12 02:35:00|33700.7|33695.9|33701.7|33696.9|33706.2|33701.4|33694.2|33689.4|211
1618195200000|2021-04-12 02:40:00|33701.2|33696.4|33693.2|33688.4|33701.7|33696.9|33692.2|33687.4|116
1618195500000|2021-04-12 02:45:00|33692.7|33687.9|33698.2|33693.4|33699.2|33694.4|33688.7|33683.9|121
1618195800000|2021-04-12 02:50:00|33697.7|33692.9|33698.7|33693.9|33698.7|33693.9|33694.2|33689.4|69
1618196100000|2021-04-12 02:55:00|33699.2|33694.4|33699.7|33694.9|33703.2|33698.4|33694.7|33689.9|134
1618196400000|2021-04-12 03:00:00|33699.2|33694.4|33700.2|33695.4|33700.2|33695.4|33690.2|33685.4|287
1618196700000|2021-04-12 03:05:00|33700.7|33695.9|33703.7|33698.9|33705.2|33700.4|33698.2|33693.4|95
1618197000000|2021-04-12 03:10:00|33704.2|33699.4|33700.2|33695.4|33708.2|33703.4|33700.2|33695.4|91
1618197300000|2021-04-12 03:15:00|33700.7|33695.9|33704.2|33699.4|33705.7|33700.9|33700.2|33695.4|68
1618197600000|2021-04-12 03:20:00|33703.7|33698.9|33705.7|33700.9|33710.7|33705.9|33702.2|33697.4|93
1618197900000|2021-04-12 03:25:00|33705.2|33700.4|33701.2|33696.4|33705.7|33700.9|33698.2|33693.4|134
1618198200000|2021-04-12 03:30:00|33700.7|33695.9|33696.7|33691.9|33703.2|33698.4|33691.7|33686.9|80
1618198500000|2021-04-12 03:35:00|33697.2|33692.4|33695.2|33690.4|33700.2|33695.4|33692.2|33687.4|66
1618198800000|2021-04-12 03:40:00|33695.7|33690.9|33700.7|33695.9|33700.7|33695.9|33691.2|33686.4|101
1618199100000|2021-04-12 03:45:00|33701.2|33696.4|33707.2|33702.4|33707.2|33702.4|33699.7|33694.9|84
1618199400000|2021-04-12 03:50:00|33706.7|33701.9|33704.2|33699.4|33708.7|33703.9|33702.2|33697.4|92
1618199700000|2021-04-12 03:55:00|33703.7|33698.9|33703.2|33698.4|33707.2|33702.4|33701.7|33696.9|80
1618200000000|2021-04-12 04:00:00|33704.2|33699.4|33697.7|33692.9|33706.2|33701.4|33695.2|33690.4|49
1618200300000|2021-04-12 04:05:00|33698.2|33693.4|33696.7|33691.9|33700.2|33695.4|33695.7|33690.9|86
1618200600000|2021-04-12 04:10:00|33697.2|33692.4|33699.2|33694.4|33700.2|33695.4|33696.2|33691.4|45
1618200900000|2021-04-12 04:15:00|33699.7|33694.9|33701.2|33696.4|33701.2|33696.4|33696.2|33691.4|32
1618201200000|2021-04-12 04:20:00|33701.7|33696.9|33699.7|33694.9|33704.2|33699.4|33698.2|33693.4|36
1618201500000|2021-04-12 04:25:00|33700.2|33695.4|33712.2|33707.4|33712.2|33707.4|33699.2|33694.4|104
1618201800000|2021-04-12 04:30:00|33712.7|33707.9|33704.7|33699.9|33714.2|33709.4|33702.2|33697.4|86
1618202100000|2021-04-12 04:35:00|33704.2|33699.4|33699.7|33694.9|33707.2|33702.4|33698.2|33693.4|50
1618202400000|2021-04-12 04:40:00|33700.2|33695.4|33695.7|33690.9|33701.2|33696.4|33692.7|33687.9|92
1618202700000|2021-04-12 04:45:00|33695.2|33690.4|33692.2|33687.4|33695.7|33690.9|33688.7|33683.9|84
1618203000000|2021-04-12 04:50:00|33691.7|33686.9|33691.7|33686.9|33697.7|33692.9|33690.2|33685.4|100
1618203300000|2021-04-12 04:55:00|33692.2|33687.4|33688.2|33683.4|33693.2|33688.4|33686.7|33681.9|167
1618203600000|2021-04-12 05:00:00|33687.7|33682.9|33688.7|33683.9|33693.2|33688.4|33684.2|33679.4|105
1618203900000|2021-04-12 05:05:00|33689.2|33684.4|33694.2|33689.4|33694.2|33689.4|33688.2|33683.4|114
1618204200000|2021-04-12 05:10:00|33693.7|33688.9|33678.2|33673.4|33694.2|33689.4|33677.2|33672.4|167
1618204500000|2021-04-12 05:15:00|33679.2|33674.4|33700.7|33695.9|33701.2|33696.4|33678.7|33673.9|216
1618204800000|2021-04-12 05:20:00|33701.2|33696.4|33699.7|33694.9|33705.2|33700.4|33699.2|33694.4|110
1618205100000|2021-04-12 05:25:00|33700.2|33695.4|33697.7|33692.9|33702.2|33697.4|33693.2|33688.4|56
1618205400000|2021-04-12 05:30:00|33697.2|33692.4|33696.7|33691.9|33703.2|33698.4|33693.2|33688.4|168
1618205700000|2021-04-12 05:35:00|33696.2|33691.4|33686.7|33681.9|33696.7|33691.9|33684.2|33679.4|141
1618206000000|2021-04-12 05:40:00|33687.2|33682.4|33682.7|33677.9|33687.7|33682.9|33680.2|33675.4|104
1618206300000|2021-04-12 05:45:00|33682.2|33677.4|33682.7|33677.9|33686.2|33681.4|33679.7|33674.9|83
1618206600000|2021-04-12 05:50:00|33683.2|33678.4|33686.7|33681.9|33689.2|33684.4|33680.7|33675.9|72
1618206900000|2021-04-12 05:55:00|33687.2|33682.4|33685.2|33680.4|33689.2|33684.4|33684.7|33679.9|60
1618207200000|2021-04-12 06:00:00|33684.6|33681|33674.6|33671|33686.6|33683|33671.6|33668|335
1618207500000|2021-04-12 06:05:00|33675.1|33671.5|33685.6|33682|33686.6|33683|33674.6|33671|181
1618207800000|2021-04-12 06:10:00|33685.1|33681.5|33680.1|33676.5|33686.1|33682.5|33676.6|33673|114
1618208100000|2021-04-12 06:15:00|33679.6|33676|33683.6|33680|33687.6|33684|33672.6|33669|207
1618208400000|2021-04-12 06:20:00|33684.1|33680.5|33680.6|33677|33684.1|33680.5|33671.6|33668|217
1618208700000|2021-04-12 06:25:00|33680.1|33676.5|33696.1|33692.5|33696.1|33692.5|33680.1|33676.5|224
1618209000000|2021-04-12 06:30:00|33695.6|33692|33696.6|33693|33702.1|33698.5|33693.1|33689.5|202
1618209300000|2021-04-12 06:35:00|33697.1|33693.5|33696.1|33692.5|33701.6|33698|33693.6|33690|135
1618209600000|2021-04-12 06:40:00|33696.6|33693|33699.1|33695.5|33702.6|33699|33695.6|33692|115
1618209900000|2021-04-12 06:45:00|33699.6|33696|33705.6|33702|33709.1|33705.5|33695.6|33692|165
1618210200000|2021-04-12 06:50:00|33705.1|33701.5|33713.6|33710|33714.1|33710.5|33701.6|33698|203
1618210500000|2021-04-12 06:55:00|33713.1|33709.5|33716.1|33712.5|33725.6|33722|33709.1|33705.5|310
1618210800000|2021-04-12 07:00:00|33716.6|33713|33685.1|33681.5|33720.1|33716.5|33683.1|33679.5|534
1618211100000|2021-04-12 07:05:00|33685.6|33682|33708.6|33705|33709.1|33705.5|33683.1|33679.5|436
1618211400000|2021-04-12 07:10:00|33708.1|33704.5|33714.1|33710.5|33723.6|33720|33707.1|33703.5|359
1618211700000|2021-04-12 07:15:00|33714.6|33711|33700.1|33696.5|33719.6|33716|33700.1|33696.5|289
1618212000000|2021-04-12 07:20:00|33699.6|33696|33689.6|33686|33699.6|33696|33684.6|33681|355
1618212300000|2021-04-12 07:25:00|33690.1|33686.5|33694.1|33690.5|33698.1|33694.5|33683.1|33679.5|357
1618212600000|2021-04-12 07:30:00|33693.6|33690|33692.1|33688.5|33695.6|33692|33685.1|33681.5|239
1618212900000|2021-04-12 07:35:00|33691.6|33688|33682.1|33678.5|33700.1|33696.5|33678.6|33675|238
1618213200000|2021-04-12 07:40:00|33683.1|33679.5|33677.1|33673.5|33686.6|33683|33674.1|33670.5|200
1618213500000|2021-04-12 07:45:00|33676.6|33673|33687.1|33683.5|33687.6|33684|33671.1|33667.5|221
1618213800000|2021-04-12 07:50:00|33687.6|33684|33681.1|33677.5|33691.1|33687.5|33678.6|33675|173
1618214100000|2021-04-12 07:55:00|33680.6|33677|33679.6|33676|33687.1|33683.5|33675.6|33672|296
1618214400000|2021-04-12 08:00:00|33679.1|33675.5|33691.6|33688|33692.6|33689|33679.1|33675.5|289
1618214700000|2021-04-12 08:05:00|33692.1|33688.5|33687.1|33683.5|33695.6|33692|33676.6|33673|231
1618215000000|2021-04-12 08:10:00|33686.6|33683|33690.6|33687|33698.6|33695|33686.6|33683|239
1618215300000|2021-04-12 08:15:00|33690.1|33686.5|33686.1|33682.5|33695.6|33692|33681.6|33678|225
1618215600000|2021-04-12 08:20:00|33686.6|33683|33684.1|33680.5|33689.6|33686|33680.6|33677|166
1618215900000|2021-04-12 08:25:00|33683.6|33680|33676.6|33673|33690.6|33687|33676.6|33673|112
1618216200000|2021-04-12 08:30:00|33677.1|33673.5|33682.6|33679|33687.1|33683.5|33677.1|33673.5|128
1618216500000|2021-04-12 08:35:00|33681.6|33678|33687.6|33684|33691.6|33688|33678.6|33675|94
1618216800000|2021-04-12 08:40:00|33689.1|33685.5|33690.1|33686.5|33690.6|33687|33680.6|33677|147
1618217100000|2021-04-12 08:45:00|33689.6|33686|33695.1|33691.5|33695.6|33692|33686.6|33683|185
1618217400000|2021-04-12 08:50:00|33694.6|33691|33703.1|33699.5|33704.1|33700.5|33694.6|33691|114
1618217700000|2021-04-12 08:55:00|33702.6|33699|33705.1|33701.5|33708.6|33705|33701.6|33698|172
1618218000000|2021-04-12 09:00:00|33705.6|33702|33703.6|33700|33709.6|33706|33703.1|33699.5|131
1618218300000|2021-04-12 09:05:00|33704.1|33700.5|33709.1|33705.5|33711.6|33708|33703.1|33699.5|182
1618218600000|2021-04-12 09:10:00|33708.6|33705|33706.1|33702.5|33709.1|33705.5|33702.1|33698.5|100
1618218900000|2021-04-12 09:15:00|33706.6|33703|33712.6|33709|33713.6|33710|33706.6|33703|155
1618219200000|2021-04-12 09:20:00|33713.1|33709.5|33718.1|33714.5|33718.6|33715|33711.1|33707.5|145
1618219500000|2021-04-12 09:25:00|33717.6|33714|33721.6|33718|33722.6|33719|33703.6|33700|415
1618219800000|2021-04-12 09:30:00|33722.1|33718.5|33715.6|33712|33726.1|33722.5|33712.1|33708.5|257
1618220100000|2021-04-12 09:35:00|33716.1|33712.5|33717.1|33713.5|33722.6|33719|33715.1|33711.5|115
1618220400000|2021-04-12 09:40:00|33717.6|33714|33721.1|33717.5|33726.6|33723|33717.6|33714|147
1618220700000|2021-04-12 09:45:00|33720.6|33717|33718.1|33714.5|33721.6|33718|33715.1|33711.5|78
1618221000000|2021-04-12 09:50:00|33717.6|33714|33718.6|33715|33721.6|33718|33715.6|33712|78
1618221300000|2021-04-12 09:55:00|33718.1|33714.5|33721.6|33718|33723.6|33720|33718.1|33714.5|86
1618221600000|2021-04-12 10:00:00|33722.1|33718.5|33717.1|33713.5|33722.6|33719|33711.6|33708|183
1618221900000|2021-04-12 10:05:00|33717.6|33714|33718.6|33715|33719.6|33716|33712.1|33708.5|131
1618222200000|2021-04-12 10:10:00|33719.1|33715.5|33731.6|33728|33732.6|33729|33718.6|33715|169
1618222500000|2021-04-12 10:15:00|33732.1|33728.5|33723.6|33720|33733.1|33729.5|33723.1|33719.5|201
1618222800000|2021-04-12 10:20:00|33724.1|33720.5|33722.1|33718.5|33728.1|33724.5|33719.6|33716|139
1618223100000|2021-04-12 10:25:00|33721.6|33718|33723.6|33720|33725.6|33722|33719.6|33716|106
1618223400000|2021-04-12 10:30:00|33724.1|33720.5|33724.1|33720.5|33728.6|33725|33721.6|33718|118
1618223700000|2021-04-12 10:35:00|33724.6|33721|33732.1|33728.5|33732.6|33729|33723.6|33720|106
1618224000000|2021-04-12 10:40:00|33732.6|33729|33733.1|33729.5|33735.6|33732|33730.1|33726.5|137
1618224300000|2021-04-12 10:45:00|33732.6|33729|33736.6|33733|33740.1|33736.5|33730.1|33726.5|248
1618224600000|2021-04-12 10:50:00|33736.1|33732.5|33733.1|33729.5|33738.6|33735|33730.1|33726.5|116
1618224900000|2021-04-12 10:55:00|33733.6|33730|33731.1|33727.5|33738.1|33734.5|33730.6|33727|71
1618225200000|2021-04-12 11:00:00|33731.6|33728|33743.6|33740|33744.6|33741|33731.6|33728|266
1618225500000|2021-04-12 11:05:00|33744.1|33740.5|33745.1|33741.5|33749.6|33746|33743.1|33739.5|222
1618225800000|2021-04-12 11:10:00|33744.6|33741|33751.1|33747.5|33757.6|33754|33744.6|33741|292
1618226100000|2021-04-12 11:15:00|33750.6|33747|33756.1|33752.5|33758.6|33755|33748.1|33744.5|133
1618226400000|2021-04-12 11:20:00|33756.6|33753|33761.1|33757.5|33765.1|33761.5|33756.1|33752.5|260
1618226700000|2021-04-12 11:25:00|33761.6|33758|33755.6|33752|33762.6|33759|33753.6|33750|109
1618227000000|2021-04-12 11:30:00|33755.1|33751.5|33748.1|33744.5|33757.1|33753.5|33746.6|33743|234
1618227300000|2021-04-12 11:35:00|33747.6|33744|33748.6|33745|33751.6|33748|33744.6|33741|183
1618227600000|2021-04-12 11:40:00|33749.1|33745.5|33751.1|33747.5|33752.1|33748.5|33746.6|33743|168
1618227900000|2021-04-12 11:45:00|33750.6|33747|33734.6|33731|33753.1|33749.5|33732.1|33728.5|415
1618228200000|2021-04-12 11:50:00|33735.1|33731.5|33743.1|33739.5|33743.6|33740|33734.6|33731|129
1618228500000|2021-04-12 11:55:00|33743.6|33740|33738.6|33735|33743.6|33740|33732.1|33728.5|143
1618228800000|2021-04-12 12:00:00|33738.1|33734.5|33734.1|33730.5|33743.6|33740|33732.6|33729|327
1618229100000|2021-04-12 12:05:00|33734.6|33731|33750.6|33747|33751.6|33748|33734.1|33730.5|289
1618229400000|2021-04-12 12:10:00|33751.1|33747.5|33740.6|33737|33751.6|33748|33739.1|33735.5|187
1618229700000|2021-04-12 12:15:00|33740.1|33736.5|33742.1|33738.5|33747.6|33744|33738.6|33735|210
1618230000000|2021-04-12 12:20:00|33741.6|33738|33746.1|33742.5|33747.6|33744|33737.6|33734|223
1618230300000|2021-04-12 12:25:00|33745.6|33742|33753.1|33749.5|33753.6|33750|33743.1|33739.5|133
1618230600000|2021-04-12 12:30:00|33752.6|33749|33749.6|33746|33757.6|33754|33747.1|33743.5|274
1618230900000|2021-04-12 12:35:00|33749.1|33745.5|33747.1|33743.5|33751.1|33747.5|33741.6|33738|259
1618231200000|2021-04-12 12:40:00|33747.6|33744|33749.6|33746|33754.6|33751|33745.6|33742|185
1618231500000|2021-04-12 12:45:00|33750.1|33746.5|33753.1|33749.5|33754.6|33751|33749.6|33746|181
1618231800000|2021-04-12 12:50:00|33752.6|33749|33746.1|33742.5|33754.6|33751|33744.1|33740.5|265
1618232100000|2021-04-12 12:55:00|33746.6|33743|33741.6|33738|33747.1|33743.5|33739.6|33736|278
1618232400000|2021-04-12 13:00:00|33743.6|33740|33750.1|33746.5|33759.1|33755.5|33741.6|33738|472
1618232700000|2021-04-12 13:05:00|33750.6|33747|33747.1|33743.5|33750.6|33747|33742.6|33739|200
1618233000000|2021-04-12 13:10:00|33746.6|33743|33755.1|33751.5|33761.1|33757.5|33746.6|33743|316
1618233300000|2021-04-12 13:15:00|33754.6|33751|33747.1|33743.5|33758.6|33755|33742.6|33739|260
1618233600000|2021-04-12 13:20:00|33747.6|33744|33735.1|33731.5|33749.1|33745.5|33735.1|33731.5|222
1618233900000|2021-04-12 13:25:00|33735.6|33732|33726.6|33723|33744.6|33741|33722.6|33719|971
1618234200000|2021-04-12 13:30:00|33727.1|33723.5|33763.5|33761.1|33763.5|33761.1|33725.5|33723.1|4309
1618234500000|2021-04-12 13:35:00|33764.5|33762.1|33778|33775.6|33779|33776.6|33752.5|33750.1|3248
1618234800000|2021-04-12 13:40:00|33777.5|33775.1|33778.5|33776.1|33786|33783.6|33765|33762.6|2256
1618235100000|2021-04-12 13:45:00|33779|33776.6|33752|33749.6|33784.5|33782.1|33745.5|33743.1|2396
1618235400000|2021-04-12 13:50:00|33751.5|33749.1|33733.5|33731.1|33752|33749.6|33726|33723.6|2759
1618235700000|2021-04-12 13:55:00|33733|33730.6|33747|33744.6|33748|33745.6|33727|33724.6|1966
1618236000000|2021-04-12 14:00:00|33746|33743.6|33724.5|33722.1|33751|33748.6|33720|33717.6|2260
1618236300000|2021-04-12 14:05:00|33724|33721.6|33728|33725.6|33735|33732.6|33704|33701.6|2537
1618236600000|2021-04-12 14:10:00|33727.6|33725.2|33717.6|33715.2|33728.6|33726.2|33703.6|33701.2|1305
1618236900000|2021-04-12 14:15:00|33717.1|33714.7|33727.6|33725.2|33730.1|33727.7|33711.6|33709.2|1359
1618237200000|2021-04-12 14:20:00|33727.1|33724.7|33734.6|33732.2|33738.6|33736.2|33723.6|33721.2|1027
1618237500000|2021-04-12 14:25:00|33735.1|33732.7|33725.6|33723.2|33741.6|33739.2|33714.6|33712.2|1423
1618237800000|2021-04-12 14:30:00|33726.1|33723.7|33706.1|33703.7|33730.6|33728.2|33703.6|33701.2|1323
1618238100000|2021-04-12 14:35:00|33705.6|33703.2|33703.6|33701.2|33708.6|33706.2|33696.6|33694.2|1643
1618238400000|2021-04-12 14:40:00|33704.1|33701.7|33707.6|33705.2|33714.6|33712.2|33699.6|33697.2|1855
1618238700000|2021-04-12 14:45:00|33707.1|33704.7|33721.1|33718.7|33721.6|33719.2|33696.6|33694.2|1294
1618239000000|2021-04-12 14:50:00|33720.6|33718.2|33721.1|33718.7|33730.6|33728.2|33711.6|33709.2|1301
1618239300000|2021-04-12 14:55:00|33720.6|33718.2|33724.6|33722.2|33734.1|33731.7|33717.6|33715.2|861
1618239600000|2021-04-12 15:00:00|33726.1|33723.7|33717.6|33715.2|33735.6|33733.2|33717.6|33715.2|997
1618239900000|2021-04-12 15:05:00|33718.1|33715.7|33700.1|33697.7|33718.6|33716.2|33699.6|33697.2|1170
1618240200000|2021-04-12 15:10:00|33700.6|33698.2|33707.6|33705.2|33711.6|33709.2|33690.6|33688.2|1125
1618240500000|2021-04-12 15:15:00|33707.1|33704.7|33727.6|33725.2|33733.1|33730.7|33701.6|33699.2|1824
1618240800000|2021-04-12 15:20:00|33728.1|33725.7|33731.6|33729.2|33736.1|33733.7|33724.6|33722.2|977
1618241100000|2021-04-12 15:25:00|33731.1|33728.7|33735.1|33732.7|33736.6|33734.2|33726.6|33724.2|934
1618241400000|2021-04-12 15:30:00|33734.6|33732.2|33730.6|33728.2|33746.6|33744.2|33730.6|33728.2|975
1618241700000|2021-04-12 15:35:00|33730.1|33727.7|33743.1|33740.7|33747.6|33745.2|33722.6|33720.2|1163
1618242000000|2021-04-12 15:40:00|33742.6|33740.2|33752.6|33750.2|33753.6|33751.2|33731.6|33729.2|1055
1618242300000|2021-04-12 15:45:00|33752.1|33749.7|33745.6|33743.2|33752.6|33750.2|33742.6|33740.2|716
1618242600000|2021-04-12 15:50:00|33745.1|33742.7|33763.6|33761.2|33764.6|33762.2|33739.6|33737.2|962
1618242900000|2021-04-12 15:55:00|33764.1|33761.7|33764.6|33762.2|33770.1|33767.7|33761.6|33759.2|746
1618243200000|2021-04-12 16:00:00|33765.1|33762.7|33765.6|33763.2|33766.6|33764.2|33760.1|33757.7|557
1618243500000|2021-04-12 16:05:00|33766.1|33763.7|33752.6|33750.2|33766.1|33763.7|33751.6|33749.2|621
1618243800000|2021-04-12 16:10:00|33752.1|33749.7|33752.6|33750.2|33759.6|33757.2|33750.6|33748.2|444
1618244100000|2021-04-12 16:15:00|33752.1|33749.7|33747.6|33745.2|33753.6|33751.2|33734.1|33731.7|808
1618244400000|2021-04-12 16:20:00|33747.1|33744.7|33742.6|33740.2|33749.6|33747.2|33736.6|33734.2|572
1618244700000|2021-04-12 16:25:00|33743.1|33740.7|33746.1|33743.7|33749.6|33747.2|33735.6|33733.2|650
1618245000000|2021-04-12 16:30:00|33745.6|33743.2|33766.6|33764.2|33766.6|33764.2|33743.1|33740.7|1440
1618245300000|2021-04-12 16:35:00|33766.1|33763.7|33761.6|33759.2|33766.6|33764.2|33751.6|33749.2|680
1618245600000|2021-04-12 16:40:00|33762|33759.6|33766.5|33764.1|33767|33764.6|33759|33756.6|407
1618245900000|2021-04-12 16:45:00|33767|33764.6|33758.5|33756.1|33768|33765.6|33756|33753.6|570
1618246200000|2021-04-12 16:50:00|33759|33756.6|33757|33754.6|33760|33757.6|33753|33750.6|557
1618246500000|2021-04-12 16:55:00|33756.5|33754.1|33746|33743.6|33761|33758.6|33742.5|33740.1|556
1618246800000|2021-04-12 17:00:00|33746.5|33744.1|33737.5|33735.1|33752|33749.6|33736|33733.6|539
1618247100000|2021-04-12 17:05:00|33738|33735.6|33731|33728.6|33739.5|33737.1|33731|33728.6|907
1618247400000|2021-04-12 17:10:00|33731.5|33729.1|33720.5|33718.1|33733|33730.6|33712|33709.6|864
1618247700000|2021-04-12 17:15:00|33720|33717.6|33712|33709.6|33721|33718.6|33704.5|33702.1|836
1618248000000|2021-04-12 17:20:00|33711.5|33709.1|33701|33698.6|33715|33712.6|33699.5|33697.1|1021
1618248300000|2021-04-12 17:25:00|33700.5|33698.1|33703|33700.6|33710|33707.6|33700.5|33698.1|746
1618248600000|2021-04-12 17:30:00|33704|33701.6|33702|33699.6|33705|33702.6|33690|33687.6|1036
1618248900000|2021-04-12 17:35:00|33702.5|33700.1|33696|33693.6|33703|33700.6|33691|33688.6|634
1618249200000|2021-04-12 17:40:00|33695|33692.6|33688|33685.6|33697|33694.6|33685|33682.6|820
1618249500000|2021-04-12 17:45:00|33687.5|33685.1|33699.5|33697.1|33703|33700.6|33687|33684.6|1409
1618249800000|2021-04-12 17:50:00|33700|33697.6|33692|33689.6|33700|33697.6|33685|33682.6|739
1618250100000|2021-04-12 17:55:00|33691.5|33689.1|33675.5|33673.1|33693|33690.6|33666.5|33664.1|1377
1618250400000|2021-04-12 18:00:00|33676|33673.6|33679|33676.6|33694|33691.6|33671|33668.6|1789
1618250700000|2021-04-12 18:05:00|33678|33675.6|33682.5|33680.1|33687|33684.6|33664|33661.6|944
1618251000000|2021-04-12 18:10:00|33683|33680.6|33684|33681.6|33685|33682.6|33676|33673.6|380
1618251300000|2021-04-12 18:15:00|33683|33680.6|33691|33688.6|33695|33692.6|33678.5|33676.1|576
1618251600000|2021-04-12 18:20:00|33690.5|33688.1|33681|33678.6|33692.5|33690.1|33678.5|33676.1|560
1618251900000|2021-04-12 18:25:00|33680|33677.6|33700|33697.6|33700|33697.6|33672.5|33670.1|835
1618252200000|2021-04-12 18:30:00|33699|33696.6|33686.5|33684.1|33701|33698.6|33685|33682.6|729
1618252500000|2021-04-12 18:35:00|33686|33683.6|33705|33702.6|33706|33703.6|33685.5|33683.1|708
1618252800000|2021-04-12 18:40:00|33704.5|33702.1|33698|33695.6|33705|33702.6|33685|33682.6|829
1618253100000|2021-04-12 18:45:00|33697.5|33695.1|33695|33692.6|33700.5|33698.1|33686|33683.6|653
1618253400000|2021-04-12 18:50:00|33694.5|33692.1|33684|33681.6|33695|33692.6|33675|33672.6|852
1618253700000|2021-04-12 18:55:00|33683.5|33681.1|33692.5|33690.1|33697|33694.6|33683|33680.6|489
1618254000000|2021-04-12 19:00:00|33693|33690.6|33683.5|33681.1|33694|33691.6|33679.5|33677.1|778
1618254300000|2021-04-12 19:05:00|33684|33681.6|33694.5|33692.1|33702.5|33700.1|33684|33681.6|833
1618254600000|2021-04-12 19:10:00|33695|33692.6|33681.5|33679.1|33699.5|33697.1|33680.5|33678.1|578
1618254900000|2021-04-12 19:15:00|33681|33678.6|33680.5|33678.1|33685|33682.6|33668|33665.6|871
1618255200000|2021-04-12 19:20:00|33680|33677.6|33715|33712.6|33718|33715.6|33680|33677.6|1292
1618255500000|2021-04-12 19:25:00|33715.5|33713.1|33709|33706.6|33716.5|33714.1|33704.5|33702.1|594
1618255800000|2021-04-12 19:30:00|33708.5|33706.1|33711|33708.6|33715|33712.6|33705|33702.6|658
1618256100000|2021-04-12 19:35:00|33710.5|33708.1|33742.5|33740.1|33744|33741.6|33709.5|33707.1|1570
1618256400000|2021-04-12 19:40:00|33743|33740.6|33752.5|33750.1|33754|33751.6|33735|33732.6|1437
1618256700000|2021-04-12 19:45:00|33752|33749.6|33757|33754.6|33763|33760.6|33750.5|33748.1|1541
1618257000000|2021-04-12 19:50:00|33756.5|33754.1|33766|33763.6|33776|33773.6|33748.5|33746.1|2392
1618257300000|2021-04-12 19:55:00|33765.5|33763.1|33753|33750.6|33766.5|33764.1|33734|33731.6|4103
1618257600000|2021-04-12 20:00:00|33754.2|33749.4|33748.7|33743.9|33778.7|33773.9|33747.7|33742.9|1376
1618257900000|2021-04-12 20:05:00|33748.2|33743.4|33748.2|33743.4|33755.7|33750.9|33746.2|33741.4|478
1618258200000|2021-04-12 20:10:00|33748.7|33743.9|33754.3|33744.5|33754.5|33744.7|33739.2|33734.4|280
1618258500000|2021-04-12 20:15:00|33754|33744.2|33746.7|33736.9|33754.7|33744.9|33746.7|33736.9|1
1618258800000|2021-04-12 20:20:00|33746.6|33736.8|33744.3|33734.5|33746.6|33736.8|33743.9|33734.1|0
1618259100000|2021-04-12 20:25:00|33744.2|33734.4|33746.9|33737.1|33747.6|33737.8|33744|33734.2|0
1618259400000|2021-04-12 20:30:00|33744.7|33739.9|33752.7|33747.9|33752.7|33747.9|33742.7|33737.9|187
1618259700000|2021-04-12 20:35:00|33753.7|33748.9|33758.7|33753.9|33759.7|33754.9|33752.7|33747.9|62
1618260000000|2021-04-12 20:40:00|33757.7|33752.9|33759.7|33754.9|33760.7|33755.9|33750.7|33745.9|66
1618260300000|2021-04-12 20:45:00|33760.7|33755.9|33757.7|33752.9|33763.7|33758.9|33755.7|33750.9|73
1618260600000|2021-04-12 20:50:00|33753.7|33748.9|33758.7|33753.9|33759.7|33754.9|33753.7|33748.9|58
1618260900000|2021-04-12 20:55:00|33759.7|33754.9|33759.1|33749.3|33763.3|33755.9|33750.7|33745.9|68
1618261200000|2021-04-12 21:00:00|33756.1|33746.3|33757|33747.2|33757.1|33747.3|33755.8|33746|0
1618261500000|2021-04-12 21:05:00|33756.9|33747.1|33754.5|33744.7|33757.2|33747.4|33753.7|33743.9|0
1618261800000|2021-04-12 21:10:00|33755.4|33745.6|33753.6|33743.8|33756.2|33746.4|33753.6|33743.8|0
1618262100000|2021-04-12 21:15:00|33753.9|33744.1|33752.2|33742.4|33753.9|33744.1|33752.2|33742.4|0
1618262400000|2021-04-12 21:20:00|33752.8|33743|33754.1|33744.3|33756.4|33746.6|33752.2|33742.4|0
1618262700000|2021-04-12 21:25:00|33754.2|33744.4|33753.5|33743.7|33754.2|33744.4|33752.9|33743.1|0
1618263000000|2021-04-12 21:30:00|33754.4|33744.6|33754|33744.2|33754.9|33745.1|33754|33744.2|0
1618263300000|2021-04-12 21:35:00|33752.6|33742.8|33753.9|33744.1|33754.6|33744.8|33751.9|33742.1|0
1618263600000|2021-04-12 21:40:00|33754.8|33745|33754.7|33744.9|33754.9|33745.1|33752.4|33742.6|0
1618263900000|2021-04-12 21:45:00|33757|33747.2|33755|33745.2|33757|33747.2|33755|33745.2|0
1618264200000|2021-04-12 21:50:00|33754.1|33744.3|33754.7|33744.9|33756.1|33746.3|33754.1|33744.3|0
1618264500000|2021-04-12 21:55:00|33753.4|33743.6|33754.9|33745.1|33756.1|33746.3|33753.4|33743.6|0
1618264800000|2021-04-12 22:00:00|33768.7|33763.9|33757.7|33752.9|33768.7|33763.9|33754.7|33749.9|167
1618265100000|2021-04-12 22:05:00|33758.2|33753.4|33746.2|33741.4|33758.2|33753.4|33741.2|33736.4|85
1618265400000|2021-04-12 22:10:00|33746.7|33741.9|33743.7|33738.9|33747.7|33742.9|33741.2|33736.4|60
1618265700000|2021-04-12 22:15:00|33744.2|33739.4|33751.7|33746.9|33752.7|33747.9|33744.2|33739.4|53
1618266000000|2021-04-12 22:20:00|33752.2|33747.4|33748.7|33743.9|33755.2|33750.4|33747.7|33742.9|21
1618266300000|2021-04-12 22:25:00|33748.2|33743.4|33746.7|33741.9|33751.2|33746.4|33746.2|33741.4|150
1618266600000|2021-04-12 22:30:00|33746.2|33741.4|33748.7|33743.9|33749.7|33744.9|33744.7|33739.9|63
1618266900000|2021-04-12 22:35:00|33749.2|33744.4|33752.2|33747.4|33752.2|33747.4|33749.2|33744.4|37
1618267200000|2021-04-12 22:40:00|33752.7|33747.9|33753.7|33748.9|33755.7|33750.9|33752.2|33747.4|46
1618267500000|2021-04-12 22:45:00|33754.2|33749.4|33756.7|33751.9|33759.2|33754.4|33753.2|33748.4|62
1618267800000|2021-04-12 22:50:00|33757.2|33752.4|33756.7|33751.9|33761.7|33756.9|33756.7|33751.9|44
1618268100000|2021-04-12 22:55:00|33756.2|33751.4|33752.7|33747.9|33756.7|33751.9|33751.7|33746.9|35
1618268400000|2021-04-12 23:00:00|33753.2|33748.4|33745.7|33740.9|33753.7|33748.9|33744.7|33739.9|68
1618268700000|2021-04-12 23:05:00|33746.2|33741.4|33741.7|33736.9|33747.7|33742.9|33740.7|33735.9|50
1618269000000|2021-04-12 23:10:00|33740.7|33735.9|33739.2|33734.4|33741.7|33736.9|33737.2|33732.4|70
1618269300000|2021-04-12 23:15:00|33738.7|33733.9|33745.7|33740.9|33746.2|33741.4|33738.7|33733.9|46
1618269600000|2021-04-12 23:20:00|33746.2|33741.4|33743.7|33738.9|33746.2|33741.4|33742.7|33737.9|21
1618269900000|2021-04-12 23:25:00|33743.2|33738.4|33746.7|33741.9|33747.2|33742.4|33740.7|33735.9|36
1618270200000|2021-04-12 23:30:00|33746.2|33741.4|33754.7|33749.9|33759.2|33754.4|33746.2|33741.4|86
1618270500000|2021-04-12 23:35:00|33754.2|33749.4|33756.7|33751.9|33759.2|33754.4|33754.2|33749.4|25
1618270800000|2021-04-12 23:40:00|33757.2|33752.4|33762.7|33757.9|33764.7|33759.9|33756.2|33751.4|58
1618271100000|2021-04-12 23:45:00|33763.2|33758.4|33769.7|33764.9|33772.7|33767.9|33763.2|33758.4|120
1618271400000|2021-04-12 23:50:00|33769.2|33764.4|33763.7|33758.9|33770.7|33765.9|33762.7|33757.9|85
1618271700000|2021-04-12 23:55:00|33764.2|33759.4|33759.7|33754.9|33764.2|33759.4|33757.2|33752.4|41
1618272000000|2021-04-13 00:00:00|33759.2|33754.4|33752.7|33747.9|33769.2|33764.4|33747.2|33742.4|172
1618272300000|2021-04-13 00:05:00|33752.2|33747.4|33759.7|33754.9|33759.7|33754.9|33749.2|33744.4|95
1618272600000|2021-04-13 00:10:00|33758.7|33753.9|33773.2|33768.4|33777.2|33772.4|33758.7|33753.9|101
1618272900000|2021-04-13 00:15:00|33772.7|33767.9|33763.7|33758.9|33777.7|33772.9|33763.2|33758.4|129
1618273200000|2021-04-13 00:20:00|33764.2|33759.4|33756.7|33751.9|33770.7|33765.9|33756.7|33751.9|93
1618273500000|2021-04-13 00:25:00|33757.2|33752.4|33763.2|33758.4|33769.7|33764.9|33753.7|33748.9|84
1618273800000|2021-04-13 00:30:00|33764.7|33759.9|33766.2|33761.4|33770.7|33765.9|33763.2|33758.4|73
1618274100000|2021-04-13 00:35:00|33765.7|33760.9|33762.7|33757.9|33768.2|33763.4|33762.2|33757.4|61
1618274400000|2021-04-13 00:40:00|33763.2|33758.4|33766.7|33761.9|33770.2|33765.4|33763.2|33758.4|84
1618274700000|2021-04-13 00:45:00|33767.2|33762.4|33758.7|33753.9|33769.2|33764.4|33757.2|33752.4|115
1618275000000|2021-04-13 00:50:00|33758.2|33753.4|33757.7|33752.9|33761.7|33756.9|33754.7|33749.9|42
1618275300000|2021-04-13 00:55:00|33758.2|33753.4|33762.7|33757.9|33763.7|33758.9|33756.2|33751.4|48
1618275600000|2021-04-13 01:00:00|33762.2|33757.4|33760.7|33755.9|33769.7|33764.9|33759.7|33754.9|113
1618275900000|2021-04-13 01:05:00|33761.2|33756.4|33752.7|33747.9|33761.7|33756.9|33751.2|33746.4|115
1618276200000|2021-04-13 01:10:00|33753.2|33748.4|33751.7|33746.9|33757.2|33752.4|33750.2|33745.4|53
1618276500000|2021-04-13 01:15:00|33752.2|33747.4|33747.2|33742.4|33756.7|33751.9|33744.7|33739.9|99
1618276800000|2021-04-13 01:20:00|33747.7|33742.9|33746.2|33741.4|33750.7|33745.9|33742.7|33737.9|103
1618277100000|2021-04-13 01:25:00|33747.2|33742.4|33762.7|33757.9|33763.7|33758.9|33746.7|33741.9|109
1618277400000|2021-04-13 01:30:00|33763.2|33758.4|33757.2|33752.4|33772.2|33767.4|33757.2|33752.4|263
1618277700000|2021-04-13 01:35:00|33757.7|33752.9|33757.2|33752.4|33762.2|33757.4|33751.2|33746.4|92
1618278000000|2021-04-13 01:40:00|33757.7|33752.9|33760.7|33755.9|33764.2|33759.4|33757.7|33752.9|73
1618278300000|2021-04-13 01:45:00|33761.2|33756.4|33764.2|33759.4|33767.2|33762.4|33758.2|33753.4|90
1618278600000|2021-04-13 01:50:00|33764.7|33759.9|33762.7|33757.9|33767.2|33762.4|33761.2|33756.4|72
1618278900000|2021-04-13 01:55:00|33763.2|33758.4|33755.7|33750.9|33763.7|33758.9|33752.7|33747.9|77
1618279200000|2021-04-13 02:00:00|33756.2|33751.4|33760.7|33755.9|33764.7|33759.9|33755.2|33750.4|51
1618279500000|2021-04-13 02:05:00|33761.2|33756.4|33764.7|33759.9|33766.7|33761.9|33760.7|33755.9|79
1618279800000|2021-04-13 02:10:00|33765.2|33760.4|33761.2|33756.4|33767.7|33762.9|33757.2|33752.4|140
1618280100000|2021-04-13 02:15:00|33760.7|33755.9|33760.7|33755.9|33764.2|33759.4|33759.7|33754.9|68
1618280400000|2021-04-13 02:20:00|33761.2|33756.4|33763.7|33758.9|33769.2|33764.4|33760.7|33755.9|125
1618280700000|2021-04-13 02:25:00|33764.2|33759.4|33766.7|33761.9|33767.7|33762.9|33762.7|33757.9|54
1618281000000|2021-04-13 02:30:00|33767.2|33762.4|33768.7|33763.9|33772.2|33767.4|33767.2|33762.4|84
1618281300000|2021-04-13 02:35:00|33769.2|33764.4|33762.2|33757.4|33771.7|33766.9|33760.2|33755.4|87
1618281600000|2021-04-13 02:40:00|33762.7|33757.9|33761.7|33756.9|33765.7|33760.9|33760.2|33755.4|62
1618281900000|2021-04-13 02:45:00|33762.2|33757.4|33765.7|33760.9|33766.7|33761.9|33760.7|33755.9|61
1618282200000|2021-04-13 02:50:00|33766.2|33761.4|33763.2|33758.4|33767.2|33762.4|33762.2|33757.4|63
1618282500000|2021-04-13 02:55:00|33762.7|33757.9|33769.7|33764.9|33771.2|33766.4|33762.7|33757.9|55
1618282800000|2021-04-13 03:00:00|33770.2|33765.4|33777.2|33772.4|33778.7|33773.9|33769.2|33764.4|129
1618283100000|2021-04-13 03:05:00|33777.7|33772.9|33776.7|33771.9|33778.7|33773.9|33776.2|33771.4|29
1618283400000|2021-04-13 03:10:00|33777.2|33772.4|33779.7|33774.9|33782.2|33777.4|33776.7|33771.9|114
1618283700000|2021-04-13 03:15:00|33779.2|33774.4|33779.2|33774.4|33781.2|33776.4|33777.7|33772.9|43
1618284000000|2021-04-13 03:20:00|33779.7|33774.9|33772.7|33767.9|33780.7|33775.9|33769.7|33764.9|64
1618284300000|2021-04-13 03:25:00|33772.2|33767.4|33772.7|33767.9|33773.2|33768.4|33767.7|33762.9|59
1618284600000|2021-04-13 03:30:00|33772.2|33767.4|33778.2|33773.4|33779.7|33774.9|33772.2|33767.4|58
1618284900000|2021-04-13 03:35:00|33778.7|33773.9|33777.7|33772.9|33779.2|33774.4|33773.7|33768.9|52
1618285200000|2021-04-13 03:40:00|33778.2|33773.4|33777.2|33772.4|33779.2|33774.4|33774.7|33769.9|58
1618285500000|2021-04-13 03:45:00|33776.7|33771.9|33774.7|33769.9|33777.7|33772.9|33773.7|33768.9|46
1618285800000|2021-04-13 03:50:00|33773.7|33768.9|33767.7|33762.9|33775.7|33770.9|33766.2|33761.4|92
1618286100000|2021-04-13 03:55:00|33767.2|33762.4|33770.2|33765.4|33771.2|33766.4|33764.2|33759.4|105
1618286400000|2021-04-13 04:00:00|33769.7|33764.9|33766.2|33761.4|33771.2|33766.4|33763.2|33758.4|119
1618286700000|2021-04-13 04:05:00|33766.7|33761.9|33763.2|33758.4|33767.7|33762.9|33763.2|33758.4|79
1618287000000|2021-04-13 04:10:00|33763.7|33758.9|33770.2|33765.4|33772.2|33767.4|33762.2|33757.4|97
1618287300000|2021-04-13 04:15:00|33769.7|33764.9|33767.7|33762.9|33770.2|33765.4|33765.2|33760.4|85
1618287600000|2021-04-13 04:20:00|33767.2|33762.4|33770.2|33765.4|33770.7|33765.9|33767.2|33762.4|48
1618287900000|2021-04-13 04:25:00|33769.7|33764.9|33770.2|33765.4|33771.2|33766.4|33765.7|33760.9|81
1618288200000|2021-04-13 04:30:00|33769.7|33764.9|33761.7|33756.9|33772.2|33767.4|33761.2|33756.4|137
1618288500000|2021-04-13 04:35:00|33761.2|33756.4|33763.7|33758.9|33766.2|33761.4|33761.2|33756.4|96
1618288800000|2021-04-13 04:40:00|33763.2|33758.4|33762.2|33757.4|33765.7|33760.9|33762.2|33757.4|61
1618289100000|2021-04-13 04:45:00|33761.2|33756.4|33751.2|33746.4|33762.7|33757.9|33751.2|33746.4|143
1618289400000|2021-04-13 04:50:00|33750.7|33745.9|33751.7|33746.9|33751.7|33746.9|33745.2|33740.4|224
1618289700000|2021-04-13 04:55:00|33752.2|33747.4|33752.2|33747.4|33755.2|33750.4|33751.2|33746.4|67
1618290000000|2021-04-13 05:00:00|33753.2|33748.4|33745.2|33740.4|33753.2|33748.4|33744.2|33739.4|223
1618290300000|2021-04-13 05:05:00|33744.7|33739.9|33740.2|33735.4|33747.2|33742.4|33737.7|33732.9|181
1618290600000|2021-04-13 05:10:00|33739.7|33734.9|33738.2|33733.4|33748.2|33743.4|33737.7|33732.9|121
1618290900000|2021-04-13 05:15:00|33738.7|33733.9|33735.7|33730.9|33741.2|33736.4|33731.2|33726.4|156
1618291200000|2021-04-13 05:20:00|33736.2|33731.4|33731.7|33726.9|33736.2|33731.4|33726.2|33721.4|135
1618291500000|2021-04-13 05:25:00|33731.2|33726.4|33743.7|33738.9|33744.2|33739.4|33730.2|33725.4|79
1618291800000|2021-04-13 05:30:00|33744.2|33739.4|33741.7|33736.9|33748.2|33743.4|33740.2|33735.4|88
1618292100000|2021-04-13 05:35:00|33741.2|33736.4|33744.2|33739.4|33744.7|33739.9|33733.2|33728.4|126
1618292400000|2021-04-13 05:40:00|33745.7|33740.9|33754.2|33749.4|33754.7|33749.9|33742.7|33737.9|116
1618292700000|2021-04-13 05:45:00|33753.7|33748.9|33755.7|33750.9|33756.2|33751.4|33750.2|33745.4|72
1618293000000|2021-04-13 05:50:00|33756.2|33751.4|33749.7|33744.9|33757.2|33752.4|33748.2|33743.4|89
1618293300000|2021-04-13 05:55:00|33749.2|33744.4|33746.7|33741.9|33754.2|33749.4|33745.7|33740.9|73
1618293600000|2021-04-13 06:00:00|33746.1|33742.5|33744.1|33740.5|33750.1|33746.5|33737.6|33734|155
1618293900000|2021-04-13 06:05:00|33743.6|33740|33739.6|33736|33745.6|33742|33734.6|33731|117
1618294200000|2021-04-13 06:10:00|33740.1|33736.5|33744.6|33741|33745.6|33742|33733.6|33730|135
1618294500000|2021-04-13 06:15:00|33745.1|33741.5|33753.1|33749.5|33753.6|33750|33739.1|33735.5|237
1618294800000|2021-04-13 06:20:00|33752.6|33749|33749.6|33746|33754.6|33751|33747.6|33744|82
1618295100000|2021-04-13 06:25:00|33750.1|33746.5|33759.1|33755.5|33759.6|33756|33746.6|33743|161
1618295400000|2021-04-13 06:30:00|33758.6|33755|33765.1|33761.5|33766.6|33763|33756.1|33752.5|141
1618295700000|2021-04-13 06:35:00|33764.6|33761|33760.6|33757|33765.6|33762|33757.1|33753.5|73
1618296000000|2021-04-13 06:40:00|33759.6|33756|33764.6|33761|33765.1|33761.5|33758.1|33754.5|115
1618296300000|2021-04-13 06:45:00|33763.6|33760|33765.1|33761.5|33767.1|33763.5|33758.1|33754.5|130
1618296600000|2021-04-13 06:50:00|33764.6|33761|33765.6|33762|33766.6|33763|33762.6|33759|68
1618296900000|2021-04-13 06:55:00|33765.1|33761.5|33768.1|33764.5|33770.6|33767|33763.6|33760|224
1618297200000|2021-04-13 07:00:00|33768.6|33765|33769.1|33765.5|33775.6|33772|33765.6|33762|278
1618297500000|2021-04-13 07:05:00|33768.6|33765|33768.1|33764.5|33774.6|33771|33767.1|33763.5|164
1618297800000|2021-04-13 07:10:00|33767.6|33764|33766.6|33763|33770.1|33766.5|33760.1|33756.5|328
1618298100000|2021-04-13 07:15:00|33767.1|33763.5|33778.6|33775|33791.1|33787.5|33765.6|33762|831
1618298400000|2021-04-13 07:20:00|33778.1|33774.5|33778.1|33774.5|33784.6|33781|33768.6|33765|475
1618298700000|2021-04-13 07:25:00|33777.6|33774|33777.6|33774|33786.6|33783|33777.1|33773.5|106
1618299000000|2021-04-13 07:30:00|33777.1|33773.5|33772.1|33768.5|33781.6|33778|33771.6|33768|129
1618299300000|2021-04-13 07:35:00|33771.6|33768|33779.6|33776|33779.6|33776|33771.6|33768|278
1618299600000|2021-04-13 07:40:00|33780.1|33776.5|33765.1|33761.5|33780.6|33777|33765.1|33761.5|269
1618299900000|2021-04-13 07:45:00|33765.6|33762|33758.6|33755|33768.1|33764.5|33749.6|33746|222
1618300200000|2021-04-13 07:50:00|33758.1|33754.5|33767.6|33764|33768.1|33764.5|33755.6|33752|118
1618300500000|2021-04-13 07:55:00|33768.1|33764.5|33779.6|33776|33779.6|33776|33767.6|33764|273
1618300800000|2021-04-13 08:00:00|33780.1|33776.5|33782.6|33779|33782.6|33779|33774.6|33771|301
1618301100000|2021-04-13 08:05:00|33783.1|33779.5|33777.6|33774|33791.1|33787.5|33774.1|33770.5|318
1618301400000|2021-04-13 08:10:00|33778.1|33774.5|33778.6|33775|33779.6|33776|33772.6|33769|198
1618301700000|2021-04-13 08:15:00|33778.1|33774.5|33773.1|33769.5|33780.1|33776.5|33770.6|33767|129
1618302000000|2021-04-13 08:20:00|33772.6|33769|33780.1|33776.5|33781.6|33778|33771.1|33767.5|87
1618302300000|2021-04-13 08:25:00|33780.6|33777|33784.6|33781|33785.6|33782|33780.6|33777|143
1618302600000|2021-04-13 08:30:00|33784.1|33780.5|33777.6|33774|33785.6|33782|33777.6|33774|157
1618302900000|2021-04-13 08:35:00|33778.1|33774.5|33774.1|33770.5|33779.1|33775.5|33767.1|33763.5|461
1618303200000|2021-04-13 08:40:00|33774.6|33771|33780.1|33776.5|33780.6|33777|33773.1|33769.5|201
1618303500000|2021-04-13 08:45:00|33780.6|33777|33771.6|33768|33784.6|33781|33771.1|33767.5|354
1618303800000|2021-04-13 08:50:00|33771.1|33767.5|33773.1|33769.5|33774.1|33770.5|33767.6|33764|105
1618304100000|2021-04-13 08:55:00|33773.6|33770|33775.1|33771.5|33775.6|33772|33768.1|33764.5|62
1618304400000|2021-04-13 09:00:00|33774.6|33771|33771.6|33768|33777.1|33773.5|33770.6|33767|134
1618304700000|2021-04-13 09:05:00|33772.1|33768.5|33771.1|33767.5|33772.6|33769|33765.6|33762|172
1618305000000|2021-04-13 09:10:00|33772.1|33768.5|33774.6|33771|33779.6|33776|33770.1|33766.5|249
1618305300000|2021-04-13 09:15:00|33774.1|33770.5|33786.1|33782.5|33789.1|33785.5|33774.1|33770.5|157
1618305600000|2021-04-13 09:20:00|33786.6|33783|33782.1|33778.5|33790.1|33786.5|33780.6|33777|68
1618305900000|2021-04-13 09:25:00|33781.6|33778|33773.1|33769.5|33783.1|33779.5|33771.6|33768|324
1618306200000|2021-04-13 09:30:00|33773.6|33770|33783.6|33780|33788.1|33784.5|33770.6|33767|375
1618306500000|2021-04-13 09:35:00|33782.6|33779|33784.1|33780.5|33786.1|33782.5|33776.6|33773|156
1618306800000|2021-04-13 09:40:00|33783.6|33780|33785.6|33782|33787.1|33783.5|33779.6|33776|65
1618307100000|2021-04-13 09:45:00|33785.1|33781.5|33786.1|33782.5|33786.1|33782.5|33780.6|33777|78
1618307400000|2021-04-13 09:50:00|33786.6|33783|33795.6|33792|33800.6|33797|33786.1|33782.5|551
1618307700000|2021-04-13 09:55:00|33796.6|33793|33814.6|33811|33817.6|33814|33790.6|33787|765
1618308000000|2021-04-13 10:00:00|33815.1|33811.5|33801.1|33797.5|33827.6|33824|33792.6|33789|1110
1618308300000|2021-04-13 10:05:00|33801.6|33798|33792.1|33788.5|33805.6|33802|33788.6|33785|255
1618308600000|2021-04-13 10:10:00|33792.6|33789|33786.6|33783|33793.1|33789.5|33785.1|33781.5|222
1618308900000|2021-04-13 10:15:00|33787.1|33783.5|33780.6|33777|33787.1|33783.5|33779.6|33776|172
1618309200000|2021-04-13 10:20:00|33780.1|33776.5|33778.6|33775|33782.1|33778.5|33774.6|33771|194
1618309500000|2021-04-13 10:25:00|33779.1|33775.5|33775.6|33772|33781.1|33777.5|33772.6|33769|229
1618309800000|2021-04-13 10:30:00|33775.1|33771.5|33771.6|33768|33779.6|33776|33769.6|33766|267
1618310100000|2021-04-13 10:35:00|33770.6|33767|33770.6|33767|33773.6|33770|33768.6|33765|159
1618310400000|2021-04-13 10:40:00|33769.1|33765.5|33764.1|33760.5|33770.1|33766.5|33761.6|33758|271
1618310700000|2021-04-13 10:45:00|33763.6|33760|33765.6|33762|33767.6|33764|33761.6|33758|180
1618311000000|2021-04-13 10:50:00|33766.1|33762.5|33771.6|33768|33775.6|33772|33765.6|33762|275
1618311300000|2021-04-13 10:55:00|33771.1|33767.5|33727.6|33724|33773.1|33769.5|33721.1|33717.5|1923
1618311600000|2021-04-13 11:00:00|33727.1|33723.5|33581.6|33578|33730.1|33726.5|33576.1|33572.5|6330
1618311900000|2021-04-13 11:05:00|33580.1|33576.5|33615.1|33611.5|33651.1|33647.5|33577.6|33574|2800
1618312200000|2021-04-13 11:10:00|33614.6|33611|33619.1|33615.5|33633.6|33630|33603.6|33600|1510
1618312500000|2021-04-13 11:15:00|33618.6|33615|33625.1|33621.5|33626.1|33622.5|33611.1|33607.5|659
1618312800000|2021-04-13 11:20:00|33624.6|33621|33625.1|33621.5|33648.6|33645|33621.6|33618|764
1618313100000|2021-04-13 11:25:00|33625.6|33622|33603.1|33599.5|33625.6|33622|33595.1|33591.5|943
1618313400000|2021-04-13 11:30:00|33603.6|33600|33618.1|33614.5|33622.1|33618.5|33597.6|33594|1012
1618313700000|2021-04-13 11:35:00|33617.6|33614|33639.1|33635.5|33641.6|33638|33616.6|33613|988
1618314000000|2021-04-13 11:40:00|33638.6|33635|33643.1|33639.5|33645.6|33642|33633.1|33629.5|397
1618314300000|2021-04-13 11:45:00|33643.6|33640|33643.1|33639.5|33646.1|33642.5|33622.6|33619|620
1618314600000|2021-04-13 11:50:00|33643.6|33640|33625.1|33621.5|33644.1|33640.5|33623.6|33620|400
1618314900000|2021-04-13 11:55:00|33624.6|33621|33625.6|33622|33636.6|33633|33623.6|33620|234
1618315200000|2021-04-13 12:00:00|33627.1|33623.5|33636.6|33633|33641.1|33637.5|33622.1|33618.5|635
1618315500000|2021-04-13 12:05:00|33636.1|33632.5|33637.6|33634|33642.1|33638.5|33627.6|33624|371
1618315800000|2021-04-13 12:10:00|33637.1|33633.5|33641.1|33637.5|33647.6|33644|33631.6|33628|417
1618316100000|2021-04-13 12:15:00|33641.6|33638|33639.6|33636|33643.1|33639.5|33629.1|33625.5|305
1618316400000|2021-04-13 12:20:00|33639.1|33635.5|33639.6|33636|33644.6|33641|33631.1|33627.5|394
1618316700000|2021-04-13 12:25:00|33641.1|33637.5|33629.1|33625.5|33641.6|33638|33619.6|33616|454
1618317000000|2021-04-13 12:30:00|33629.6|33626|33661.6|33658|33670.1|33666.5|33609.1|33605.5|2091
1618317300000|2021-04-13 12:35:00|33660.6|33657|33680.1|33676.5|33689.1|33685.5|33660.1|33656.5|1071
1618317600000|2021-04-13 12:40:00|33680.6|33677|33671.1|33667.5|33683.6|33680|33670.1|33666.5|597
1618317900000|2021-04-13 12:45:00|33671.6|33668|33674.1|33670.5|33682.1|33678.5|33671.6|33668|556
1618318200000|2021-04-13 12:50:00|33673.6|33670|33677.1|33673.5|33678.6|33675|33671.1|33667.5|306
1618318500000|2021-04-13 12:55:00|33676.6|33673|33686.6|33683|33687.6|33684|33672.1|33668.5|379
1618318800000|2021-04-13 13:00:00|33687.6|33684|33685.1|33681.5|33691.6|33688|33680.1|33676.5|511
1618319100000|2021-04-13 13:05:00|33685.6|33682|33677.1|33673.5|33685.6|33682|33669.6|33666|565
1618319400000|2021-04-13 13:10:00|33677.6|33674|33664.6|33661|33681.1|33677.5|33664.1|33660.5|368
1618319700000|2021-04-13 13:15:00|33665.1|33661.5|33658.1|33654.5|33667.6|33664|33649.1|33645.5|645
1618320000000|2021-04-13 13:20:00|33658.6|33655|33655.1|33651.5|33663.6|33660|33650.1|33646.5|585
1618320300000|2021-04-13 13:25:00|33653.1|33649.5|33661.1|33657.5|33666.6|33663|33648.1|33644.5|856
1618320600000|2021-04-13 13:30:00|33660.1|33656.5|33637|33634.6|33679|33676.6|33631|33628.6|4641
1618320900000|2021-04-13 13:35:00|33636.5|33634.1|33577|33574.6|33641|33638.6|33577|33574.6|4561
1618321200000|2021-04-13 13:40:00|33573|33570.6|33561|33558.6|33574|33571.6|33547|33544.6|5418
1618321500000|2021-04-13 13:45:00|33560.5|33558.1|33586|33583.6|33587|33584.6|33554.5|33552.1|3497
1618321800000|2021-04-13 13:50:00|33585.5|33583.1|33586|33583.6|33596.5|33594.1|33573.5|33571.1|2685
1618322100000|2021-04-13 13:55:00|33585.5|33583.1|33595|33592.6|33602|33599.6|33578|33575.6|2029
1618322400000|2021-04-13 14:00:00|33596|33593.6|33636|33633.6|33644|33641.6|33596|33593.6|2969
1618322700000|2021-04-13 14:05:00|33635|33632.6|33626.5|33624.1|33635.5|33633.1|33619|33616.6|1806
1618323000000|2021-04-13 14:10:00|33625.3|33622.9|33619.8|33617.4|33629.8|33627.4|33613.8|33611.4|1208
1618323300000|2021-04-13 14:15:00|33619.3|33616.9|33638.8|33636.4|33643.8|33641.4|33612.8|33610.4|2417
1618323600000|2021-04-13 14:20:00|33637.8|33635.4|33636.3|33633.9|33648.3|33645.9|33628.3|33625.9|1847
1618323900000|2021-04-13 14:25:00|33636.8|33634.4|33608.3|33605.9|33639.8|33637.4|33597.3|33594.9|1654
1618324200000|2021-04-13 14:30:00|33607.8|33605.4|33612.8|33610.4|33631.8|33629.4|33602.8|33600.4|1718
1618324500000|2021-04-13 14:35:00|33613.3|33610.9|33595.8|33593.4|33614.8|33612.4|33592.3|33589.9|1376
1618324800000|2021-04-13 14:40:00|33596.8|33594.4|33610.3|33607.9|33610.8|33608.4|33585.3|33582.9|1252
1618325100000|2021-04-13 14:45:00|33610.8|33608.4|33601.3|33598.9|33621.8|33619.4|33599.8|33597.4|890
1618325400000|2021-04-13 14:50:00|33601.8|33599.4|33605.3|33602.9|33606.8|33604.4|33589.3|33586.9|972
1618325700000|2021-04-13 14:55:00|33605.8|33603.4|33610.8|33608.4|33612.8|33610.4|33598.3|33595.9|961
1618326000000|2021-04-13 15:00:00|33611.3|33608.9|33626.8|33624.4|33630.8|33628.4|33610.8|33608.4|1421
1618326300000|2021-04-13 15:05:00|33627.3|33624.9|33640.3|33637.9|33642.3|33639.9|33623.3|33620.9|1131
1618326600000|2021-04-13 15:10:00|33640.8|33638.4|33634.8|33632.4|33645.8|33643.4|33626.8|33624.4|1080
1618326900000|2021-04-13 15:15:00|33633.8|33631.4|33631.8|33629.4|33643.3|33640.9|33627.8|33625.4|914
1618327200000|2021-04-13 15:20:00|33631.3|33628.9|33637.8|33635.4|33642.8|33640.4|33626.3|33623.9|853
1618327500000|2021-04-13 15:25:00|33637.3|33634.9|33653.8|33651.4|33653.8|33651.4|33636.3|33633.9|1040
1618327800000|2021-04-13 15:30:00|33654.3|33651.9|33648.8|33646.4|33659.8|33657.4|33648.3|33645.9|1026
1618328100000|2021-04-13 15:35:00|33647.8|33645.4|33624.8|33622.4|33648.8|33646.4|33622.3|33619.9|1201
1618328400000|2021-04-13 15:40:00|33625.3|33622.9|33619.8|33617.4|33628.8|33626.4|33615.3|33612.9|855
1618328700000|2021-04-13 15:45:00|33620.3|33617.9|33630.8|33628.4|33632.8|33630.4|33615.8|33613.4|694
1618329000000|2021-04-13 15:50:00|33631.3|33628.9|33625.3|33622.9|33632.8|33630.4|33621.8|33619.4|519
1618329300000|2021-04-13 15:55:00|33624.8|33622.4|33625.3|33622.9|33627.8|33625.4|33617.8|33615.4|579
1618329600000|2021-04-13 16:00:00|33625.8|33623.4|33619.8|33617.4|33630.8|33628.4|33619.8|33617.4|604
1618329900000|2021-04-13 16:05:00|33618.8|33616.4|33599.8|33597.4|33619.8|33617.4|33598.3|33595.9|1065
1618330200000|2021-04-13 16:10:00|33599.3|33596.9|33595.8|33593.4|33607.3|33604.9|33590.8|33588.4|899
1618330500000|2021-04-13 16:15:00|33596.8|33594.4|33604.8|33602.4|33604.8|33602.4|33590.8|33588.4|633
1618330800000|2021-04-13 16:20:00|33604.3|33601.9|33598.8|33596.4|33606.8|33604.4|33597.8|33595.4|529
1618331100000|2021-04-13 16:25:00|33598.3|33595.9|33587.3|33584.9|33600.8|33598.4|33587.3|33584.9|610
1618331400000|2021-04-13 16:30:00|33586.8|33584.4|33582.8|33580.4|33595.8|33593.4|33578.8|33576.4|878
1618331700000|2021-04-13 16:35:00|33582.3|33579.9|33572.8|33570.4|33589.8|33587.4|33570.8|33568.4|914
1618332000000|2021-04-13 16:40:00|33571.8|33569.4|33575.4|33573|33578.1|33575.7|33563.8|33561.4|1087
1618332300000|2021-04-13 16:45:00|33574.4|33572|33580.3|33577.9|33582.3|33579.9|33571.3|33568.9|803
1618332600000|2021-04-13 16:50:00|33580.8|33578.4|33581.3|33578.9|33581.8|33579.4|33573.8|33571.4|733
1618332900000|2021-04-13 16:55:00|33580.8|33578.4|33570.3|33567.9|33581.3|33578.9|33569.8|33567.4|983
1618333200000|2021-04-13 17:00:00|33569.8|33567.4|33570.3|33567.9|33577.3|33574.9|33559.3|33556.9|1438
1618333500000|2021-04-13 17:05:00|33570.8|33568.4|33575.3|33572.9|33581.3|33578.9|33562.3|33559.9|761
1618333800000|2021-04-13 17:10:00|33576.3|33573.9|33581.3|33578.9|33581.3|33578.9|33566.8|33564.4|596
1618334100000|2021-04-13 17:15:00|33580.8|33578.4|33577.3|33574.9|33581.3|33578.9|33571.3|33568.9|593
1618334400000|2021-04-13 17:20:00|33576.8|33574.4|33574.3|33571.9|33578.8|33576.4|33567.3|33564.9|346
1618334700000|2021-04-13 17:25:00|33574.8|33572.4|33583.3|33580.9|33584.3|33581.9|33574.3|33571.9|474
1618335000000|2021-04-13 17:30:00|33583.8|33581.4|33587.3|33584.9|33590.3|33587.9|33583.3|33580.9|693
1618335300000|2021-04-13 17:35:00|33586.8|33584.4|33597.3|33594.9|33599.3|33596.9|33582.3|33579.9|731
1618335600000|2021-04-13 17:40:00|33597.8|33595.4|33609.3|33606.9|33611.3|33608.9|33596.8|33594.4|882
1618335900000|2021-04-13 17:45:00|33608.8|33606.4|33609.3|33606.9|33614.3|33611.9|33606.3|33603.9|559
1618336200000|2021-04-13 17:50:00|33608.8|33606.4|33614.3|33611.9|33614.3|33611.9|33607.8|33605.4|504
1618336500000|2021-04-13 17:55:00|33613.8|33611.4|33615.3|33612.9|33620.3|33617.9|33611.3|33608.9|577
1618336800000|2021-04-13 18:00:00|33614.8|33612.4|33634.3|33631.9|33636.3|33633.9|33614.3|33611.9|1846
1618337100000|2021-04-13 18:05:00|33634.8|33632.4|33628.3|33625.9|33642.3|33639.9|33625.3|33622.9|1011
1618337400000|2021-04-13 18:10:00|33628.8|33626.4|33654.3|33651.9|33660.3|33657.9|33628.3|33625.9|951
1618337700000|2021-04-13 18:15:00|33655.3|33652.9|33662.8|33660.4|33665.3|33662.9|33651.8|33649.4|867
1618338000000|2021-04-13 18:20:00|33662.3|33659.9|33674.3|33671.9|33676.3|33673.9|33661.8|33659.4|880
1618338300000|2021-04-13 18:25:00|33673.8|33671.4|33673.8|33671.4|33679.8|33677.4|33668.3|33665.9|737
1618338600000|2021-04-13 18:30:00|33674.3|33671.9|33675.3|33672.9|33681.3|33678.9|33671.3|33668.9|918
1618338900000|2021-04-13 18:35:00|33675.8|33673.4|33662.8|33660.4|33677.3|33674.9|33660.3|33657.9|1184
1618339200000|2021-04-13 18:40:00|33663.3|33660.9|33674.3|33671.9|33677.3|33674.9|33662.8|33660.4|849
1618339500000|2021-04-13 18:45:00|33675.3|33672.9|33679.3|33676.9|33681.3|33678.9|33670.3|33667.9|743
1618339800000|2021-04-13 18:50:00|33678.3|33675.9|33688.8|33686.4|33690.8|33688.4|33674.3|33671.9|799
1618340100000|2021-04-13 18:55:00|33688.3|33685.9|33694.8|33692.4|33706.3|33703.9|33687.8|33685.4|1129
1618340400000|2021-04-13 19:00:00|33694.3|33691.9|33719.8|33717.4|33725.3|33722.9|33694.3|33691.9|1795
1618340700000|2021-04-13 19:05:00|33720.3|33717.9|33737.3|33734.9|33743.3|33740.9|33712.3|33709.9|1844
1618341000000|2021-04-13 19:10:00|33737.8|33735.4|33729.3|33726.9|33746.3|33743.9|33726.3|33723.9|1510
1618341300000|2021-04-13 19:15:00|33729.8|33727.4|33723.3|33720.9|33735.8|33733.4|33711.3|33708.9|1623
1618341600000|2021-04-13 19:20:00|33723.8|33721.4|33720.7|33718.3|33735.4|33733|33712.2|33709.8|991
1618341900000|2021-04-13 19:25:00|33721.2|33718.8|33714.7|33712.3|33725.7|33723.3|33713.7|33711.3|697
1618342200000|2021-04-13 19:30:00|33715.2|33712.8|33711.2|33708.8|33724.7|33722.3|33707.7|33705.3|1108
1618342500000|2021-04-13 19:35:00|33710.7|33708.3|33706.7|33704.3|33719.7|33717.3|33701.2|33698.8|1765
1618342800000|2021-04-13 19:40:00|33707.2|33704.8|33697.7|33695.3|33711.7|33709.3|33689.7|33687.3|1745
1618343100000|2021-04-13 19:45:00|33696.7|33694.3|33702.2|33699.8|33708.7|33706.3|33693.7|33691.3|976
1618343400000|2021-04-13 19:50:00|33702.7|33700.3|33693.2|33690.8|33707.2|33704.8|33681.2|33678.8|2214
1618343700000|2021-04-13 19:55:00|33692.7|33690.3|33684.7|33682.3|33705.7|33703.3|33676.7|33674.3|3935
1618344000000|2021-04-13 20:00:00|33683.7|33681.3|33686.4|33681.6|33695.9|33691.1|33679.4|33674.6|1005
1618344300000|2021-04-13 20:05:00|33686.9|33682.1|33690.9|33686.1|33690.9|33686.1|33683.9|33679.1|337
1618344600000|2021-04-13 20:10:00|33690.4|33685.6|33697.7|33687.9|33698.9|33694.1|33685.4|33680.6|395
1618344900000|2021-04-13 20:15:00|33695.1|33685.3|33698.6|33688.8|33700|33690.2|33695.1|33685.3|1
1618345200000|2021-04-13 20:20:00|33699.1|33689.3|33698.5|33688.7|33701.7|33691.9|33698.2|33688.4|0
1618345500000|2021-04-13 20:25:00|33698.4|33688.6|33697.8|33688|33700.9|33691.1|33697.8|33688|0
1618345800000|2021-04-13 20:30:00|33696.4|33691.6|33697.4|33692.6|33699.4|33694.6|33690.4|33685.6|123
1618346100000|2021-04-13 20:35:00|33698.4|33693.6|33691.4|33686.6|33700.4|33695.6|33688.4|33683.6|104
1618346400000|2021-04-13 20:40:00|33690.4|33685.6|33686.4|33681.6|33690.4|33685.6|33685.4|33680.6|59
1618346700000|2021-04-13 20:45:00|33688.4|33683.6|33687.4|33682.6|33690.4|33685.6|33682.4|33677.6|62
1618347000000|2021-04-13 20:50:00|33686.4|33681.6|33690.4|33685.6|33692.4|33687.6|33685.4|33680.6|54
1618347300000|2021-04-13 20:55:00|33693.4|33688.6|33692.4|33682.6|33693.9|33688.6|33684.4|33679.6|32
1618347600000|2021-04-13 21:00:00|33691.2|33681.4|33691.9|33682.1|33694.1|33684.3|33690.8|33681|0
1618347900000|2021-04-13 21:05:00|33691.8|33682|33691.7|33681.9|33691.8|33682|33691.2|33681.4|0
1618348200000|2021-04-13 21:10:00|33691.9|33682.1|33689.8|33680|33691.9|33682.1|33689.8|33680|0
1618348500000|2021-04-13 21:15:00|33689.7|33679.9|33687.6|33677.8|33689.8|33680|33685.9|33676.1|0
1618348800000|2021-04-13 21:20:00|33687.9|33678.1|33688.5|33678.7|33688.8|33679|33685.8|33676|0
1618349100000|2021-04-13 21:25:00|33689.4|33679.6|33688.6|33678.8|33689.4|33679.6|33687.1|33677.3|0
1618349400000|2021-04-13 21:30:00|33687.1|33677.3|33686.2|33676.4|33687.1|33677.3|33684.9|33675.1|0
1618349700000|2021-04-13 21:35:00|33687.6|33677.8|33690.4|33680.6|33690.4|33680.6|33685.8|33676|0
1618350000000|2021-04-13 21:40:00|33688.8|33679|33687.4|33677.6|33688.8|33679|33686.9|33677.1|0
1618350300000|2021-04-13 21:45:00|33687.3|33677.5|33687.7|33677.9|33687.9|33678.1|33686.5|33676.7|0
1618350600000|2021-04-13 21:50:00|33687.8|33678|33686.9|33677.1|33687.8|33678|33686.7|33676.9|0
1618350900000|2021-04-13 21:55:00|33686.6|33676.8|33687.4|33677.6|33689.7|33679.9|33686.6|33676.8|0
1618351200000|2021-04-13 22:00:00|33690.4|33685.6|33689.4|33684.6|33697.4|33692.6|33685.9|33681.1|109
1618351500000|2021-04-13 22:05:00|33688.9|33684.1|33684.4|33679.6|33688.9|33684.1|33681.4|33676.6|97
1618351800000|2021-04-13 22:10:00|33683.9|33679.1|33678.4|33673.6|33684.4|33679.6|33678.4|33673.6|51
1618352100000|2021-04-13 22:15:00|33677.9|33673.1|33681.4|33676.6|33683.4|33678.6|33677.9|33673.1|54
1618352400000|2021-04-13 22:20:00|33680.9|33676.1|33675.4|33670.6|33680.9|33676.1|33674.9|33670.1|21
1618352700000|2021-04-13 22:25:00|33674.9|33670.1|33678.4|33673.6|33678.4|33673.6|33672.4|33667.6|44
1618353000000|2021-04-13 22:30:00|33678.9|33674.1|33673.9|33669.1|33681.4|33676.6|33672.4|33667.6|95
1618353300000|2021-04-13 22:35:00|33674.4|33669.6|33673.9|33669.1|33674.9|33670.1|33671.9|33667.1|20
1618353600000|2021-04-13 22:40:00|33673.4|33668.6|33668.4|33663.6|33673.9|33669.1|33666.9|33662.1|95
1618353900000|2021-04-13 22:45:00|33668.9|33664.1|33666.4|33661.6|33671.4|33666.6|33665.9|33661.1|78
1618354200000|2021-04-13 22:50:00|33666.9|33662.1|33668.4|33663.6|33668.4|33663.6|33666.4|33661.6|49
1618354500000|2021-04-13 22:55:00|33668.9|33664.1|33669.9|33665.1|33670.9|33666.1|33666.9|33662.1|43
1618354800000|2021-04-13 23:00:00|33669.4|33664.6|33668.4|33663.6|33670.9|33666.1|33665.4|33660.6|94
1618355100000|2021-04-13 23:05:00|33668.9|33664.1|33661.4|33656.6|33668.9|33664.1|33658.9|33654.1|128
1618355400000|2021-04-13 23:10:00|33660.9|33656.1|33655.4|33650.6|33661.4|33656.6|33654.9|33650.1|60
1618355700000|2021-04-13 23:15:00|33654.9|33650.1|33664.9|33660.1|33664.9|33660.1|33654.9|33650.1|67
1618356000000|2021-04-13 23:20:00|33664.4|33659.6|33664.4|33659.6|33666.9|33662.1|33662.9|33658.1|34
1618356300000|2021-04-13 23:25:00|33663.9|33659.1|33665.4|33660.6|33665.9|33661.1|33661.4|33656.6|43
1618356600000|2021-04-13 23:30:00|33664.9|33660.1|33665.4|33660.6|33669.9|33665.1|33663.9|33659.1|50
1618356900000|2021-04-13 23:35:00|33664.9|33660.1|33666.4|33661.6|33668.9|33664.1|33664.4|33659.6|29
1618357200000|2021-04-13 23:40:00|33665.9|33661.1|33662.4|33657.6|33666.4|33661.6|33661.9|33657.1|58
1618357500000|2021-04-13 23:45:00|33662.9|33658.1|33653.4|33648.6|33662.9|33658.1|33652.4|33647.6|118
1618357800000|2021-04-13 23:50:00|33653.9|33649.1|33653.4|33648.6|33655.9|33651.1|33648.9|33644.1|109
1618358100000|2021-04-13 23:55:00|33653.9|33649.1|33651.4|33646.6|33654.9|33650.1|33650.4|33645.6|96
1618358400000|2021-04-14 00:00:00|33650.9|33646.1|33643.9|33639.1|33655.4|33650.6|33643.4|33638.6|345
1618358700000|2021-04-14 00:05:00|33644.4|33639.6|33643.9|33639.1|33647.9|33643.1|33641.4|33636.6|181
1618359000000|2021-04-14 00:10:00|33643.4|33638.6|33640.9|33636.1|33646.4|33641.6|33638.4|33633.6|134
1618359300000|2021-04-14 00:15:00|33640.4|33635.6|33638.9|33634.1|33643.4|33638.6|33635.9|33631.1|162
1618359600000|2021-04-14 00:20:00|33637.9|33633.1|33641.9|33637.1|33642.9|33638.1|33634.9|33630.1|133
1618359900000|2021-04-14 00:25:00|33641.4|33636.6|33647.9|33643.1|33648.9|33644.1|33641.4|33636.6|94
1618360200000|2021-04-14 00:30:00|33648.4|33643.6|33643.9|33639.1|33649.4|33644.6|33641.9|33637.1|88
1618360500000|2021-04-14 00:35:00|33644.4|33639.6|33655.9|33651.1|33655.9|33651.1|33642.4|33637.6|96
1618360800000|2021-04-14 00:40:00|33655.4|33650.6|33661.4|33656.6|33666.4|33661.6|33654.9|33650.1|126
1618361100000|2021-04-14 00:45:00|33660.9|33656.1|33660.4|33655.6|33665.4|33660.6|33658.4|33653.6|46
1618361400000|2021-04-14 00:50:00|33660.9|33656.1|33644.9|33640.1|33661.9|33657.1|33644.9|33640.1|97
1618361700000|2021-04-14 00:55:00|33643.9|33639.1|33642.4|33637.6|33644.9|33640.1|33636.9|33632.1|81
1618362000000|2021-04-14 01:00:00|33641.9|33637.1|33641.9|33637.1|33644.4|33639.6|33636.4|33631.6|109
1618362300000|2021-04-14 01:05:00|33641.4|33636.6|33645.4|33640.6|33645.9|33641.1|33640.4|33635.6|38
1618362600000|2021-04-14 01:10:00|33644.9|33640.1|33646.9|33642.1|33648.9|33644.1|33641.4|33636.6|66
1618362900000|2021-04-14 01:15:00|33646.4|33641.6|33665.4|33660.6|33669.4|33664.6|33646.4|33641.6|241
1618363200000|2021-04-14 01:20:00|33665.9|33661.1|33657.4|33652.6|33667.4|33662.6|33656.4|33651.6|100
1618363500000|2021-04-14 01:25:00|33656.9|33652.1|33654.9|33650.1|33659.4|33654.6|33653.9|33649.1|59
1618363800000|2021-04-14 01:30:00|33654.4|33649.6|33641.4|33636.6|33654.4|33649.6|33641.4|33636.6|168
1618364100000|2021-04-14 01:35:00|33641.9|33637.1|33646.4|33641.6|33646.9|33642.1|33638.9|33634.1|107
1618364400000|2021-04-14 01:40:00|33646.9|33642.1|33654.4|33649.6|33660.4|33655.6|33646.4|33641.6|90
1618364700000|2021-04-14 01:45:00|33654.9|33650.1|33666.4|33661.6|33666.9|33662.1|33654.9|33650.1|82
1618365000000|2021-04-14 01:50:00|33666.9|33662.1|33682.9|33678.1|33683.9|33679.1|33665.9|33661.1|216
1618365300000|2021-04-14 01:55:00|33682.4|33677.6|33671.9|33667.1|33682.4|33677.6|33670.4|33665.6|145
1618365600000|2021-04-14 02:00:00|33672.4|33667.6|33670.4|33665.6|33677.9|33673.1|33666.9|33662.1|120
1618365900000|2021-04-14 02:05:00|33670.9|33666.1|33666.9|33662.1|33675.4|33670.6|33664.4|33659.6|99
1618366200000|2021-04-14 02:10:00|33666.4|33661.6|33662.4|33657.6|33667.9|33663.1|33660.4|33655.6|128
1618366500000|2021-04-14 02:15:00|33661.9|33657.1|33666.4|33661.6|33667.4|33662.6|33659.9|33655.1|80
1618366800000|2021-04-14 02:20:00|33666.9|33662.1|33661.4|33656.6|33669.9|33665.1|33660.4|33655.6|106
1618367100000|2021-04-14 02:25:00|33660.9|33656.1|33654.9|33650.1|33663.9|33659.1|33654.9|33650.1|53
1618367400000|2021-04-14 02:30:00|33655.9|33651.1|33665.4|33660.6|33665.9|33661.1|33655.4|33650.6|103
1618367700000|2021-04-14 02:35:00|33665.9|33661.1|33660.9|33656.1|33668.9|33664.1|33660.9|33656.1|59
1618368000000|2021-04-14 02:40:00|33661.4|33656.6|33657.9|33653.1|33662.9|33658.1|33654.9|33650.1|69
1618368300000|2021-04-14 02:45:00|33657.4|33652.6|33654.9|33650.1|33657.9|33653.1|33651.9|33647.1|91
1618368600000|2021-04-14 02:50:00|33655.4|33650.6|33646.4|33641.6|33656.4|33651.6|33645.9|33641.1|73
1618368900000|2021-04-14 02:55:00|33645.9|33641.1|33650.4|33645.6|33652.4|33647.6|33641.9|33637.1|123
1618369200000|2021-04-14 03:00:00|33650.9|33646.1|33645.4|33640.6|33651.9|33647.1|33642.9|33638.1|80
1618369500000|2021-04-14 03:05:00|33644.9|33640.1|33640.4|33635.6|33645.9|33641.1|33639.9|33635.1|72
1618369800000|2021-04-14 03:10:00|33638.9|33634.1|33644.4|33639.6|33644.4|33639.6|33637.9|33633.1|90
1618370100000|2021-04-14 03:15:00|33643.9|33639.1|33653.4|33648.6|33653.4|33648.6|33639.4|33634.6|78
1618370400000|2021-04-14 03:20:00|33652.4|33647.6|33644.4|33639.6|33653.4|33648.6|33643.9|33639.1|23
1618370700000|2021-04-14 03:25:00|33643.9|33639.1|33643.9|33639.1|33646.9|33642.1|33641.4|33636.6|44
1618371000000|2021-04-14 03:30:00|33644.4|33639.6|33654.4|33649.6|33655.4|33650.6|33643.9|33639.1|69
1618371300000|2021-04-14 03:35:00|33654.9|33650.1|33647.4|33642.6|33654.9|33650.1|33646.4|33641.6|38
1618371600000|2021-04-14 03:40:00|33647.9|33643.1|33646.9|33642.1|33648.9|33644.1|33643.9|33639.1|49
1618371900000|2021-04-14 03:45:00|33646.4|33641.6|33645.4|33640.6|33648.4|33643.6|33642.9|33638.1|31
1618372200000|2021-04-14 03:50:00|33645.9|33641.1|33646.4|33641.6|33649.4|33644.6|33644.4|33639.6|24
1618372500000|2021-04-14 03:55:00|33645.9|33641.1|33649.9|33645.1|33650.9|33646.1|33645.4|33640.6|44
1618372800000|2021-04-14 04:00:00|33650.4|33645.6|33651.4|33646.6|33657.4|33652.6|33648.9|33644.1|93
1618373100000|2021-04-14 04:05:00|33650.9|33646.1|33656.9|33652.1|33657.4|33652.6|33647.9|33643.1|30
1618373400000|2021-04-14 04:10:00|33657.4|33652.6|33655.4|33650.6|33659.4|33654.6|33652.4|33647.6|64
1618373700000|2021-04-14 04:15:00|33655.9|33651.1|33659.4|33654.6|33662.9|33658.1|33654.4|33649.6|54
1618374000000|2021-04-14 04:20:00|33659.9|33655.1|33657.4|33652.6|33661.4|33656.6|33653.9|33649.1|77
1618374300000|2021-04-14 04:25:00|33656.9|33652.1|33659.9|33655.1|33660.4|33655.6|33655.9|33651.1|44
1618374600000|2021-04-14 04:30:00|33660.4|33655.6|33662.4|33657.6|33662.9|33658.1|33658.4|33653.6|49
1618374900000|2021-04-14 04:35:00|33661.9|33657.1|33665.9|33661.1|33665.9|33661.1|33661.9|33657.1|70
1618375200000|2021-04-14 04:40:00|33667.9|33663.1|33669.9|33665.1|33673.9|33669.1|33667.9|33663.1|126
1618375500000|2021-04-14 04:45:00|33670.4|33665.6|33673.4|33668.6|33675.4|33670.6|33669.9|33665.1|84
1618375800000|2021-04-14 04:50:00|33673.9|33669.1|33684.9|33680.1|33687.9|33683.1|33673.9|33669.1|144
1618376100000|2021-04-14 04:55:00|33685.4|33680.6|33684.4|33679.6|33686.9|33682.1|33681.9|33677.1|47
1618376400000|2021-04-14 05:00:00|33684.9|33680.1|33675.9|33671.1|33688.9|33684.1|33674.9|33670.1|130
1618376700000|2021-04-14 05:05:00|33675.4|33670.6|33687.9|33683.1|33688.4|33683.6|33673.9|33669.1|71
1618377000000|2021-04-14 05:10:00|33688.4|33683.6|33689.4|33684.6|33696.9|33692.1|33688.4|33683.6|168
1618377300000|2021-04-14 05:15:00|33689.9|33685.1|33680.9|33676.1|33690.4|33685.6|33679.9|33675.1|68
1618377600000|2021-04-14 05:20:00|33681.4|33676.6|33687.4|33682.6|33688.4|33683.6|33679.9|33675.1|60
1618377900000|2021-04-14 05:25:00|33687.9|33683.1|33680.9|33676.1|33687.9|33683.1|33678.9|33674.1|54
1618378200000|2021-04-14 05:30:00|33681.4|33676.6|33679.9|33675.1|33687.9|33683.1|33678.9|33674.1|103
1618378500000|2021-04-14 05:35:00|33680.9|33676.1|33679.4|33674.6|33683.9|33679.1|33675.9|33671.1|98
1618378800000|2021-04-14 05:40:00|33678.9|33674.1|33685.9|33681.1|33691.4|33686.6|33676.4|33671.6|87
1618379100000|2021-04-14 05:45:00|33686.4|33681.6|33693.4|33688.6|33694.4|33689.6|33684.9|33680.1|78
1618379400000|2021-04-14 05:50:00|33693.9|33689.1|33690.4|33685.6|33693.9|33689.1|33687.9|33683.1|132
1618379700000|2021-04-14 05:55:00|33689.9|33685.1|33696.4|33691.6|33697.4|33692.6|33689.9|33685.1|120
1618380000000|2021-04-14 06:00:00|33695.8|33692.2|33690.3|33686.7|33697.3|33693.7|33689.3|33685.7|115
1618380300000|2021-04-14 06:05:00|33690.8|33687.2|33677.8|33674.2|33692.3|33688.7|33676.8|33673.2|277
1618380600000|2021-04-14 06:10:00|33678.3|33674.7|33667.3|33663.7|33678.8|33675.2|33666.3|33662.7|180
1618380900000|2021-04-14 06:15:00|33666.8|33663.2|33678.3|33674.7|33679.3|33675.7|33665.8|33662.2|121
1618381200000|2021-04-14 06:20:00|33677.8|33674.2|33666.3|33662.7|33678.3|33674.7|33662.8|33659.2|174
1618381500000|2021-04-14 06:25:00|33666.8|33663.2|33674.3|33670.7|33675.3|33671.7|33666.3|33662.7|118
1618381800000|2021-04-14 06:30:00|33673.8|33670.2|33679.3|33675.7|33679.3|33675.7|33668.8|33665.2|114
1618382100000|2021-04-14 06:35:00|33678.8|33675.2|33685.8|33682.2|33691.8|33688.2|33678.3|33674.7|242
1618382400000|2021-04-14 06:40:00|33686.3|33682.7|33686.8|33683.2|33694.8|33691.2|33686.3|33682.7|105
1618382700000|2021-04-14 06:45:00|33686.3|33682.7|33683.3|33679.7|33690.8|33687.2|33681.8|33678.2|91
1618383000000|2021-04-14 06:50:00|33682.8|33679.2|33681.3|33677.7|33683.3|33679.7|33677.8|33674.2|95
1618383300000|2021-04-14 06:55:00|33681.8|33678.2|33688.3|33684.7|33688.8|33685.2|33675.8|33672.2|126
1618383600000|2021-04-14 07:00:00|33687.8|33684.2|33675.3|33671.7|33690.3|33686.7|33673.3|33669.7|495
1618383900000|2021-04-14 07:05:00|33675.8|33672.2|33701.3|33697.7|33704.3|33700.7|33670.8|33667.2|795
1618384200000|2021-04-14 07:10:00|33700.8|33697.2|33695.3|33691.7|33702.3|33698.7|33690.3|33686.7|291
1618384500000|2021-04-14 07:15:00|33694.3|33690.7|33698.3|33694.7|33703.8|33700.2|33684.3|33680.7|268
1618384800000|2021-04-14 07:20:00|33697.8|33694.2|33690.8|33687.2|33698.8|33695.2|33681.3|33677.7|276
1618385100000|2021-04-14 07:25:00|33690.3|33686.7|33685.8|33682.2|33696.8|33693.2|33682.3|33678.7|189
1618385400000|2021-04-14 07:30:00|33685.3|33681.7|33698.3|33694.7|33699.8|33696.2|33680.3|33676.7|187
1618385700000|2021-04-14 07:35:00|33697.8|33694.2|33699.8|33696.2|33699.8|33696.2|33692.3|33688.7|177
1618386000000|2021-04-14 07:40:00|33699.3|33695.7|33692.8|33689.2|33700.3|33696.7|33691.3|33687.7|153
1618386300000|2021-04-14 07:45:00|33693.3|33689.7|33682.8|33679.2|33703.3|33699.7|33681.3|33677.7|184
1618386600000|2021-04-14 07:50:00|33682.3|33678.7|33672.8|33669.2|33685.3|33681.7|33671.3|33667.7|231
1618386900000|2021-04-14 07:55:00|33673.3|33669.7|33676.8|33673.2|33682.3|33678.7|33672.8|33669.2|125
1618387200000|2021-04-14 08:00:00|33676.3|33672.7|33685.3|33681.7|33687.8|33684.2|33671.3|33667.7|312
1618387500000|2021-04-14 08:05:00|33684.8|33681.2|33685.8|33682.2|33691.3|33687.7|33682.8|33679.2|203
1618387800000|2021-04-14 08:10:00|33685.3|33681.7|33690.3|33686.7|33694.3|33690.7|33683.8|33680.2|112
1618388100000|2021-04-14 08:15:00|33691.3|33687.7|33692.8|33689.2|33695.8|33692.2|33682.3|33678.7|199
1618388400000|2021-04-14 08:20:00|33692.3|33688.7|33691.8|33688.2|33704.8|33701.2|33689.3|33685.7|200
1618388700000|2021-04-14 08:25:00|33692.3|33688.7|33680.8|33677.2|33693.3|33689.7|33680.8|33677.2|191
1618389000000|2021-04-14 08:30:00|33681.3|33677.7|33694.8|33691.2|33696.8|33693.2|33680.8|33677.2|142
1618389300000|2021-04-14 08:35:00|33695.3|33691.7|33699.8|33696.2|33700.8|33697.2|33689.3|33685.7|156
1618389600000|2021-04-14 08:40:00|33700.3|33696.7|33692.3|33688.7|33704.8|33701.2|33692.3|33688.7|230
1618389900000|2021-04-14 08:45:00|33692.8|33689.2|33693.8|33690.2|33696.8|33693.2|33692.3|33688.7|91
1618390200000|2021-04-14 08:50:00|33694.3|33690.7|33698.8|33695.2|33703.3|33699.7|33694.3|33690.7|90
1618390500000|2021-04-14 08:55:00|33699.3|33695.7|33695.8|33692.2|33702.3|33698.7|33694.3|33690.7|123
1618390800000|2021-04-14 09:00:00|33695.3|33691.7|33695.8|33692.2|33698.3|33694.7|33693.3|33689.7|110
1618391100000|2021-04-14 09:05:00|33696.3|33692.7|33703.8|33700.2|33704.3|33700.7|33693.3|33689.7|138
1618391400000|2021-04-14 09:10:00|33704.3|33700.7|33696.8|33693.2|33704.8|33701.2|33695.3|33691.7|137
1618391700000|2021-04-14 09:15:00|33697.3|33693.7|33696.8|33693.2|33699.3|33695.7|33690.3|33686.7|190
1618392000000|2021-04-14 09:20:00|33697.3|33693.7|33700.8|33697.2|33702.3|33698.7|33694.8|33691.2|163
1618392300000|2021-04-14 09:25:00|33700.3|33696.7|33696.8|33693.2|33703.3|33699.7|33694.8|33691.2|106
1618392600000|2021-04-14 09:30:00|33696.3|33692.7|33699.8|33696.2|33702.3|33698.7|33694.3|33690.7|117
1618392900000|2021-04-14 09:35:00|33700.3|33696.7|33703.8|33700.2|33706.3|33702.7|33698.3|33694.7|99
1618393200000|2021-04-14 09:40:00|33703.3|33699.7|33704.8|33701.2|33705.3|33701.7|33701.8|33698.2|68
1618393500000|2021-04-14 09:45:00|33704.3|33700.7|33698.8|33695.2|33704.3|33700.7|33696.8|33693.2|124
1618393800000|2021-04-14 09:50:00|33698.3|33694.7|33702.8|33699.2|33705.3|33701.7|33697.3|33693.7|66
1618394100000|2021-04-14 09:55:00|33703.3|33699.7|33692.3|33688.7|33704.8|33701.2|33692.3|33688.7|140
1618394400000|2021-04-14 10:00:00|33691.8|33688.2|33682.3|33678.7|33693.3|33689.7|33679.8|33676.2|273
1618394700000|2021-04-14 10:05:00|33682.8|33679.2|33680.3|33676.7|33684.3|33680.7|33673.3|33669.7|223
1618395000000|2021-04-14 10:10:00|33679.8|33676.2|33675.8|33672.2|33679.8|33676.2|33671.8|33668.2|211
1618395300000|2021-04-14 10:15:00|33675.3|33671.7|33681.3|33677.7|33684.3|33680.7|33673.8|33670.2|94
1618395600000|2021-04-14 10:20:00|33681.8|33678.2|33685.3|33681.7|33689.8|33686.2|33681.8|33678.2|133
1618395900000|2021-04-14 10:25:00|33684.8|33681.2|33677.3|33673.7|33685.3|33681.7|33672.8|33669.2|243
1618396200000|2021-04-14 10:30:00|33676.8|33673.2|33674.8|33671.2|33679.3|33675.7|33673.3|33669.7|117
1618396500000|2021-04-14 10:35:00|33675.3|33671.7|33681.8|33678.2|33682.3|33678.7|33674.3|33670.7|143
1618396800000|2021-04-14 10:40:00|33682.3|33678.7|33683.3|33679.7|33684.8|33681.2|33680.3|33676.7|92
1618397100000|2021-04-14 10:45:00|33683.8|33680.2|33665.8|33662.2|33693.3|33689.7|33665.3|33661.7|685
1618397400000|2021-04-14 10:50:00|33666.3|33662.7|33667.3|33663.7|33668.3|33664.7|33655.8|33652.2|319
1618397700000|2021-04-14 10:55:00|33666.8|33663.2|33659.3|33655.7|33668.3|33664.7|33655.3|33651.7|262
1618398000000|2021-04-14 11:00:00|33659.8|33656.2|33659.3|33655.7|33666.3|33662.7|33656.8|33653.2|441
1618398300000|2021-04-14 11:05:00|33658.8|33655.2|33660.3|33656.7|33666.8|33663.2|33657.8|33654.2|219
1618398600000|2021-04-14 11:10:00|33659.8|33656.2|33659.8|33656.2|33662.3|33658.7|33653.8|33650.2|193
1618398900000|2021-04-14 11:15:00|33659.3|33655.7|33661.3|33657.7|33663.8|33660.2|33655.3|33651.7|212
1618399200000|2021-04-14 11:20:00|33660.8|33657.2|33668.3|33664.7|33690.3|33686.7|33660.3|33656.7|698
1618399500000|2021-04-14 11:25:00|33667.8|33664.2|33688.3|33684.7|33694.3|33690.7|33659.3|33655.7|686
1618399800000|2021-04-14 11:30:00|33688.8|33685.2|33711.3|33707.7|33712.8|33709.2|33686.8|33683.2|787
1618400100000|2021-04-14 11:35:00|33710.8|33707.2|33703.8|33700.2|33710.8|33707.2|33702.3|33698.7|220
1618400400000|2021-04-14 11:40:00|33703.3|33699.7|33701.8|33698.2|33707.8|33704.2|33699.3|33695.7|286
1618400700000|2021-04-14 11:45:00|33702.3|33698.7|33692.3|33688.7|33704.8|33701.2|33689.3|33685.7|281
1618401000000|2021-04-14 11:50:00|33691.8|33688.2|33695.3|33691.7|33700.3|33696.7|33687.3|33683.7|236
1618401300000|2021-04-14 11:55:00|33694.8|33691.2|33698.3|33694.7|33700.3|33696.7|33691.8|33688.2|178
1618401600000|2021-04-14 12:00:00|33699.8|33696.2|33706.3|33702.7|33709.8|33706.2|33696.3|33692.7|234
1618401900000|2021-04-14 12:05:00|33705.8|33702.2|33703.8|33700.2|33709.3|33705.7|33700.3|33696.7|233
1618402200000|2021-04-14 12:10:00|33704.3|33700.7|33702.3|33698.7|33708.3|33704.7|33701.8|33698.2|156
1618402500000|2021-04-14 12:15:00|33701.8|33698.2|33693.3|33689.7|33705.8|33702.2|33692.3|33688.7|235
1618402800000|2021-04-14 12:20:00|33693.8|33690.2|33704.3|33700.7|33704.3|33700.7|33692.3|33688.7|285
1618403100000|2021-04-14 12:25:00|33703.8|33700.2|33701.8|33698.2|33708.3|33704.7|33697.8|33694.2|241
1618403400000|2021-04-14 12:30:00|33700.8|33697.2|33701.8|33698.2|33702.3|33698.7|33694.8|33691.2|248
1618403700000|2021-04-14 12:35:00|33701.3|33697.7|33696.8|33693.2|33705.3|33701.7|33693.3|33689.7|189
1618404000000|2021-04-14 12:40:00|33697.8|33694.2|33693.3|33689.7|33702.3|33698.7|33693.3|33689.7|205
1618404300000|2021-04-14 12:45:00|33692.8|33689.2|33669.8|33666.2|33694.3|33690.7|33659.8|33656.2|651
1618404600000|2021-04-14 12:50:00|33669.3|33665.7|33673.3|33669.7|33673.3|33669.7|33660.3|33656.7|441
1618404900000|2021-04-14 12:55:00|33672.8|33669.2|33667.3|33663.7|33680.3|33676.7|33658.8|33655.2|445
1618405200000|2021-04-14 13:00:00|33666.8|33663.2|33673.8|33670.2|33674.8|33671.2|33663.8|33660.2|370
1618405500000|2021-04-14 13:05:00|33673.3|33669.7|33675.8|33672.2|33678.3|33674.7|33669.8|33666.2|185
1618405800000|2021-04-14 13:10:00|33674.8|33671.2|33674.8|33671.2|33679.3|33675.7|33671.8|33668.2|250
1618406100000|2021-04-14 13:15:00|33675.3|33671.7|33666.8|33663.2|33677.8|33674.2|33662.8|33659.2|313
1618406400000|2021-04-14 13:20:00|33666.3|33662.7|33664.8|33661.2|33667.3|33663.7|33652.3|33648.7|527
1618406700000|2021-04-14 13:25:00|33664.3|33660.7|33685.3|33681.7|33688.3|33684.7|33664.3|33660.7|649
1618407000000|2021-04-14 13:30:00|33684.7|33682.3|33715.7|33713.3|33717.7|33715.3|33675.7|33673.3|5323
1618407300000|2021-04-14 13:35:00|33714.7|33712.3|33770.7|33768.3|33774.2|33771.8|33708.7|33706.3|5512
1618407600000|2021-04-14 13:40:00|33770.2|33767.8|33787.2|33784.8|33797.2|33794.8|33770.2|33767.8|4397
1618407900000|2021-04-14 13:45:00|33786.7|33784.3|33816.7|33814.3|33834.7|33832.3|33785.7|33783.3|4498
1618408200000|2021-04-14 13:50:00|33817.2|33814.8|33836.7|33834.3|33842.7|33840.3|33815.7|33813.3|3232
1618408500000|2021-04-14 13:55:00|33835.7|33833.3|33865.2|33862.8|33868.2|33865.8|33835.7|33833.3|3602
1618408800000|2021-04-14 14:00:00|33865.7|33863.3|33843.7|33841.3|33872.2|33869.8|33832.7|33830.3|3199
1618409100000|2021-04-14 14:05:00|33844.2|33841.8|33861.2|33858.8|33878.7|33876.3|33844.2|33841.8|2331
1618409400000|2021-04-14 14:10:00|33859.4|33857|33857.9|33855.5|33869.9|33867.5|33851.9|33849.5|1784
1618409700000|2021-04-14 14:15:00|33857.4|33855|33866.9|33864.5|33867.9|33865.5|33842.9|33840.5|1777
1618410000000|2021-04-14 14:20:00|33867.9|33865.5|33852.4|33850|33871.9|33869.5|33834.9|33832.5|1746
1618410300000|2021-04-14 14:25:00|33852.9|33850.5|33859.9|33857.5|33863.9|33861.5|33841.9|33839.5|1733
1618410600000|2021-04-14 14:30:00|33860.4|33858|33883.9|33881.5|33905.9|33903.5|33860.4|33858|2887
1618410900000|2021-04-14 14:35:00|33883.4|33881|33856.4|33854|33884.9|33882.5|33854.9|33852.5|1884
1618411200000|2021-04-14 14:40:00|33855.9|33853.5|33875.9|33873.5|33881.9|33879.5|33853.9|33851.5|1451
1618411500000|2021-04-14 14:45:00|33875.4|33873|33894.9|33892.5|33895.9|33893.5|33875.4|33873|1550
1618411800000|2021-04-14 14:50:00|33894.4|33892|33890.4|33888|33901.9|33899.5|33885.4|33883|1745
1618412100000|2021-04-14 14:55:00|33890.9|33888.5|33883.4|33881|33900.9|33898.5|33878.9|33876.5|1424
1618412400000|2021-04-14 15:00:00|33882.9|33880.5|33880.4|33878|33890.4|33888|33868.9|33866.5|1520
1618412700000|2021-04-14 15:05:00|33879.9|33877.5|33903.9|33901.5|33909.9|33907.5|33876.9|33874.5|1740
1618413000000|2021-04-14 15:10:00|33904.9|33902.5|33909.4|33907|33912.9|33910.5|33897.9|33895.5|1661
1618413300000|2021-04-14 15:15:00|33909.9|33907.5|33898.9|33896.5|33911.4|33909|33897.9|33895.5|1233
1618413600000|2021-04-14 15:20:00|33898.4|33896|33887.9|33885.5|33907.9|33905.5|33885.9|33883.5|1935
1618413900000|2021-04-14 15:25:00|33888.4|33886|33903.9|33901.5|33905.9|33903.5|33877.9|33875.5|1467
1618414200000|2021-04-14 15:30:00|33904.4|33902|33902.9|33900.5|33911.9|33909.5|33900.9|33898.5|1110
1618414500000|2021-04-14 15:35:00|33902.4|33900|33898.9|33896.5|33910.9|33908.5|33897.4|33895|869
1618414800000|2021-04-14 15:40:00|33898.4|33896|33898.4|33896|33907.9|33905.5|33895.9|33893.5|917
1618415100000|2021-04-14 15:45:00|33897.9|33895.5|33902.4|33900|33909.9|33907.5|33896.9|33894.5|949
1618415400000|2021-04-14 15:50:00|33902.9|33900.5|33882.9|33880.5|33904.4|33902|33882.9|33880.5|866
1618415700000|2021-04-14 15:55:00|33883.4|33881|33894.4|33892|33897.9|33895.5|33882.9|33880.5|716
1618416000000|2021-04-14 16:00:00|33893.9|33891.5|33886.4|33884|33901.4|33899|33883.9|33881.5|1101
1618416300000|2021-04-14 16:05:00|33885.9|33883.5|33891.4|33889|33898.4|33896|33878.9|33876.5|1380
1618416600000|2021-04-14 16:10:00|33890.9|33888.5|33876.9|33874.5|33892.4|33890|33874.9|33872.5|944
1618416900000|2021-04-14 16:15:00|33877.4|33875|33898.4|33896|33898.9|33896.5|33869.4|33867|1302
1618417200000|2021-04-14 16:20:00|33897.9|33895.5|33889.4|33887|33900.9|33898.5|33885.4|33883|1013
1618417500000|2021-04-14 16:25:00|33888.9|33886.5|33874.4|33872|33897.9|33895.5|33869.9|33867.5|997
1618417800000|2021-04-14 16:30:00|33873.9|33871.5|33875.9|33873.5|33882.4|33880|33868.9|33866.5|654
1618418100000|2021-04-14 16:35:00|33875.4|33873|33884.4|33882|33893.4|33891|33870.9|33868.5|982
1618418400000|2021-04-14 16:40:00|33885.9|33883.5|33887.2|33884.8|33892.7|33890.3|33884.4|33882|541
1618418700000|2021-04-14 16:45:00|33887.7|33885.3|33889.7|33887.3|33891.2|33888.8|33883.7|33881.3|567
1618419000000|2021-04-14 16:50:00|33890.2|33887.8|33885.7|33883.3|33892.2|33889.8|33881.7|33879.3|565
1618419300000|2021-04-14 16:55:00|33886.2|33883.8|33878.7|33876.3|33888.7|33886.3|33876.2|33873.8|569
1618419600000|2021-04-14 17:00:00|33877.7|33875.3|33860.2|33857.8|33881.7|33879.3|33857.7|33855.3|962
1618419900000|2021-04-14 17:05:00|33859.7|33857.3|33874.7|33872.3|33878.7|33876.3|33858.7|33856.3|704
1618420200000|2021-04-14 17:10:00|33874.2|33871.8|33862.7|33860.3|33881.7|33879.3|33861.2|33858.8|585
1618420500000|2021-04-14 17:15:00|33861.7|33859.3|33870.2|33867.8|33874.7|33872.3|33861.7|33859.3|626
1618420800000|2021-04-14 17:20:00|33870.7|33868.3|33878.2|33875.8|33878.7|33876.3|33865.7|33863.3|480
1618421100000|2021-04-14 17:25:00|33878.7|33876.3|33868.7|33866.3|33879.7|33877.3|33868.2|33865.8|548
1618421400000|2021-04-14 17:30:00|33867.7|33865.3|33856.7|33854.3|33870.7|33868.3|33853.7|33851.3|1242
1618421700000|2021-04-14 17:35:00|33856.2|33853.8|33848.2|33845.8|33856.7|33854.3|33844.7|33842.3|1432
1618422000000|2021-04-14 17:40:00|33847.7|33845.3|33857.2|33854.8|33859.7|33857.3|33842.7|33840.3|821
1618422300000|2021-04-14 17:45:00|33857.7|33855.3|33869.2|33866.8|33876.7|33874.3|33855.7|33853.3|744
1618422600000|2021-04-14 17:50:00|33868.7|33866.3|33874.7|33872.3|33876.7|33874.3|33866.2|33863.8|546
1618422900000|2021-04-14 17:55:00|33875.2|33872.8|33810.2|33807.8|33878.7|33876.3|33787.7|33785.3|3086
1618423200000|2021-04-14 18:00:00|33811.2|33808.8|33815.7|33813.3|33821.7|33819.3|33792.2|33789.8|2771
1618423500000|2021-04-14 18:05:00|33815.2|33812.8|33755.2|33752.8|33816.2|33813.8|33749.7|33747.3|3374
1618423800000|2021-04-14 18:10:00|33754.7|33752.3|33801.7|33799.3|33802.7|33800.3|33748.7|33746.3|2456
1618424100000|2021-04-14 18:15:00|33801.2|33798.8|33794.7|33792.3|33807.7|33805.3|33765.7|33763.3|2546
1618424400000|2021-04-14 18:20:00|33794.2|33791.8|33818.7|33816.3|33821.7|33819.3|33789.2|33786.8|1647
1618424700000|2021-04-14 18:25:00|33818.2|33815.8|33817.2|33814.8|33833.7|33831.3|33812.2|33809.8|2012
1618425000000|2021-04-14 18:30:00|33817.7|33815.3|33784.2|33781.8|33823.2|33820.8|33783.7|33781.3|1734
1618425300000|2021-04-14 18:35:00|33783.7|33781.3|33791.7|33789.3|33803.7|33801.3|33783.7|33781.3|885
1618425600000|2021-04-14 18:40:00|33792.2|33789.8|33807.7|33805.3|33818.7|33816.3|33789.7|33787.3|852
1618425900000|2021-04-14 18:45:00|33806.7|33804.3|33769.7|33767.3|33811.7|33809.3|33769.7|33767.3|1038
1618426200000|2021-04-14 18:50:00|33770.2|33767.8|33750.2|33747.8|33772.7|33770.3|33739.7|33737.3|1983
1618426500000|2021-04-14 18:55:00|33749.7|33747.3|33746.2|33743.8|33774.2|33771.8|33738.7|33736.3|2058
1618426800000|2021-04-14 19:00:00|33745.7|33743.3|33748.7|33746.3|33752.7|33750.3|33711.7|33709.3|3111
1618427100000|2021-04-14 19:05:00|33748.2|33745.8|33740.7|33738.3|33764.7|33762.3|33730.7|33728.3|1737
1618427400000|2021-04-14 19:10:00|33741.2|33738.8|33759.7|33757.3|33761.7|33759.3|33727.2|33724.8|1813
1618427700000|2021-04-14 19:15:00|33758.2|33755.8|33758.7|33756.3|33777.7|33775.3|33749.7|33747.3|1429
1618428000000|2021-04-14 19:20:00|33760.2|33757.8|33771.7|33769.3|33774.2|33771.8|33737.7|33735.3|1221
1618428300000|2021-04-14 19:25:00|33771.2|33768.8|33782.2|33779.8|33783.2|33780.8|33762.7|33760.3|905
1618428600000|2021-04-14 19:30:00|33781.7|33779.3|33768.2|33765.8|33790.2|33787.8|33767.2|33764.8|1975
1618428900000|2021-04-14 19:35:00|33768.7|33766.3|33735.7|33733.3|33772.2|33769.8|33724.7|33722.3|1802
1618429200000|2021-04-14 19:40:00|33736.2|33733.8|33735.7|33733.3|33740.7|33738.3|33715.2|33712.8|1653
1618429500000|2021-04-14 19:45:00|33736.2|33733.8|33716.2|33713.8|33747.2|33744.8|33709.7|33707.3|1370
1618429800000|2021-04-14 19:50:00|33715.2|33712.8|33726.7|33724.3|33746.2|33743.8|33710.2|33707.8|2630
1618430100000|2021-04-14 19:55:00|33725.7|33723.3|33749.2|33746.8|33752.7|33750.3|33707.7|33705.3|3988
1618430400000|2021-04-14 20:00:00|33750.4|33745.6|33764.9|33760.1|33780.4|33775.6|33750.4|33745.6|1820
1618430700000|2021-04-14 20:05:00|33766.9|33762.1|33776.9|33772.1|33780.4|33775.6|33765.4|33760.6|487
1618431000000|2021-04-14 20:10:00|33777.4|33772.6|33766.6|33756.8|33777.4|33772.6|33762.9|33753.5|570
1618431300000|2021-04-14 20:15:00|33768.5|33758.7|33761.9|33752.1|33768.5|33758.7|33761.6|33751.8|0
1618431600000|2021-04-14 20:20:00|33761.6|33751.8|33758.3|33748.5|33764.2|33754.4|33756.5|33746.7|0
1618431900000|2021-04-14 20:25:00|33758.5|33748.7|33762|33752.2|33762|33752.2|33757.7|33747.9|0
1618432200000|2021-04-14 20:30:00|33769.9|33765.1|33778.9|33774.1|33780.9|33776.1|33758.9|33754.1|193
1618432500000|2021-04-14 20:35:00|33779.9|33775.1|33781.9|33777.1|33784.9|33780.1|33777.9|33773.1|90
1618432800000|2021-04-14 20:40:00|33779.9|33775.1|33772.9|33768.1|33782.9|33778.1|33769.9|33765.1|125
1618433100000|2021-04-14 20:45:00|33770.9|33766.1|33771.9|33767.1|33774.9|33770.1|33766.9|33762.1|71
1618433400000|2021-04-14 20:50:00|33772.9|33768.1|33773.9|33769.1|33773.9|33769.1|33769.9|33765.1|76
1618433700000|2021-04-14 20:55:00|33771.9|33767.1|33777|33767.2|33781.9|33777.1|33769.9|33765.1|113
1618434000000|2021-04-14 21:00:00|33776.7|33766.9|33776.7|33766.9|33776.8|33767|33775.9|33766.1|0
1618434300000|2021-04-14 21:05:00|33776.4|33766.6|33778|33768.2|33780.3|33770.5|33776.4|33766.6|0
1618434600000|2021-04-14 21:10:00|33778.1|33768.3|33779.7|33769.9|33780.5|33770.7|33777.6|33767.8|0
1618434900000|2021-04-14 21:15:00|33780.6|33770.8|33776.9|33767.1|33780.6|33770.8|33776.8|33767|0
1618435200000|2021-04-14 21:20:00|33777|33767.2|33777|33767.2|33778.5|33768.7|33777|33767.2|0
1618435500000|2021-04-14 21:25:00|33776|33766.2|33779|33769.2|33780.5|33770.7|33776|33766.2|0
1618435800000|2021-04-14 21:30:00|33779.1|33769.3|33777.5|33767.7|33779.1|33769.3|33777.5|33767.7|0
1618436100000|2021-04-14 21:35:00|33777.2|33767.4|33777.6|33767.8|33777.8|33768|33777.2|33767.4|0
1618436400000|2021-04-14 21:40:00|33777.7|33767.9|33775.8|33766|33777.7|33767.9|33773.3|33763.5|0
1618436700000|2021-04-14 21:45:00|33775.7|33765.9|33779.2|33769.4|33779.2|33769.4|33775.6|33765.8|0
1618437000000|2021-04-14 21:50:00|33778.3|33768.5|33776.8|33767|33778.3|33768.5|33775.9|33766.1|0
1618437300000|2021-04-14 21:55:00|33776.5|33766.7|33780.9|33771.1|33783.2|33773.4|33776.5|33766.7|0
1618437600000|2021-04-14 22:00:00|33770.9|33766.1|33782.4|33777.6|33788.9|33784.1|33766.4|33761.6|183
1618437900000|2021-04-14 22:05:00|33781.9|33777.1|33787.9|33783.1|33793.4|33788.6|33781.9|33777.1|124
1618438200000|2021-04-14 22:10:00|33788.4|33783.6|33795.4|33790.6|33796.9|33792.1|33786.9|33782.1|109
1618438500000|2021-04-14 22:15:00|33795.9|33791.1|33792.4|33787.6|33796.9|33792.1|33792.4|33787.6|74
1618438800000|2021-04-14 22:20:00|33792.9|33788.1|33791.9|33787.1|33797.4|33792.6|33790.9|33786.1|59
1618439100000|2021-04-14 22:25:00|33791.4|33786.6|33792.9|33788.1|33794.4|33789.6|33790.9|33786.1|35
1618439400000|2021-04-14 22:30:00|33792.4|33787.6|33793.9|33789.1|33795.9|33791.1|33792.4|33787.6|46
1618439700000|2021-04-14 22:35:00|33793.4|33788.6|33792.4|33787.6|33794.4|33789.6|33791.9|33787.1|65
1618440000000|2021-04-14 22:40:00|33791.9|33787.1|33786.9|33782.1|33792.4|33787.6|33780.4|33775.6|121
1618440300000|2021-04-14 22:45:00|33787.9|33783.1|33785.4|33780.6|33788.9|33784.1|33784.4|33779.6|15
1618440600000|2021-04-14 22:50:00|33784.9|33780.1|33779.9|33775.1|33784.9|33780.1|33772.9|33768.1|88
1618440900000|2021-04-14 22:55:00|33779.4|33774.6|33784.4|33779.6|33784.4|33779.6|33778.4|33773.6|22
1618441200000|2021-04-14 23:00:00|33784.9|33780.1|33785.9|33781.1|33786.9|33782.1|33781.4|33776.6|69
1618441500000|2021-04-14 23:05:00|33786.4|33781.6|33783.9|33779.1|33787.4|33782.6|33783.4|33778.6|40
1618441800000|2021-04-14 23:10:00|33784.4|33779.6|33781.9|33777.1|33784.9|33780.1|33778.4|33773.6|38
1618442100000|2021-04-14 23:15:00|33782.4|33777.6|33784.9|33780.1|33787.4|33782.6|33781.9|33777.1|80
1618442400000|2021-04-14 23:20:00|33785.4|33780.6|33781.4|33776.6|33785.4|33780.6|33781.4|33776.6|24
1618442700000|2021-04-14 23:25:00|33780.4|33775.6|33784.9|33780.1|33786.4|33781.6|33777.9|33773.1|70
1618443000000|2021-04-14 23:30:00|33784.4|33779.6|33778.4|33773.6|33784.9|33780.1|33778.4|33773.6|18
1618443300000|2021-04-14 23:35:00|33778.9|33774.1|33772.9|33768.1|33782.4|33777.6|33768.9|33764.1|160
1618443600000|2021-04-14 23:40:00|33772.4|33767.6|33773.9|33769.1|33776.4|33771.6|33769.4|33764.6|69
1618443900000|2021-04-14 23:45:00|33773.4|33768.6|33765.9|33761.1|33773.4|33768.6|33764.4|33759.6|188
1618444200000|2021-04-14 23:50:00|33766.4|33761.6|33774.4|33769.6|33775.4|33770.6|33764.4|33759.6|78
1618444500000|2021-04-14 23:55:00|33774.9|33770.1|33780.4|33775.6|33780.9|33776.1|33770.4|33765.6|67
1618444800000|2021-04-15 00:00:00|33781.4|33776.6|33794.9|33790.1|33805.4|33800.6|33776.4|33771.6|355
1618445100000|2021-04-15 00:05:00|33794.4|33789.6|33808.9|33804.1|33808.9|33804.1|33790.4|33785.6|184
1618445400000|2021-04-15 00:10:00|33809.4|33804.6|33798.9|33794.1|33809.4|33804.6|33795.9|33791.1|118
1618445700000|2021-04-15 00:15:00|33799.4|33794.6|33791.4|33786.6|33808.4|33803.6|33791.4|33786.6|122
1618446000000|2021-04-15 00:20:00|33791.9|33787.1|33787.4|33782.6|33794.9|33790.1|33783.4|33778.6|104
1618446300000|2021-04-15 00:25:00|33787.9|33783.1|33784.4|33779.6|33792.9|33788.1|33782.4|33777.6|97
1618446600000|2021-04-15 00:30:00|33784.9|33780.1|33786.4|33781.6|33790.9|33786.1|33783.4|33778.6|86
1618446900000|2021-04-15 00:35:00|33786.9|33782.1|33797.9|33793.1|33799.4|33794.6|33783.4|33778.6|129
1618447200000|2021-04-15 00:40:00|33797.4|33792.6|33797.9|33793.1|33802.4|33797.6|33790.4|33785.6|86
1618447500000|2021-04-15 00:45:00|33798.4|33793.6|33809.9|33805.1|33810.4|33805.6|33791.9|33787.1|96
1618447800000|2021-04-15 00:50:00|33810.4|33805.6|33804.9|33800.1|33822.4|33817.6|33798.9|33794.1|387
1618448100000|2021-04-15 00:55:00|33805.4|33800.6|33807.9|33803.1|33809.4|33804.6|33800.9|33796.1|59
1618448400000|2021-04-15 01:00:00|33808.4|33803.6|33807.9|33803.1|33810.4|33805.6|33802.9|33798.1|80
1618448700000|2021-04-15 01:05:00|33808.4|33803.6|33795.9|33791.1|33811.4|33806.6|33788.4|33783.6|221
1618449000000|2021-04-15 01:10:00|33795.4|33790.6|33808.9|33804.1|33810.4|33805.6|33793.9|33789.1|99
1618449300000|2021-04-15 01:15:00|33808.4|33803.6|33807.9|33803.1|33820.4|33815.6|33802.4|33797.6|210
1618449600000|2021-04-15 01:20:00|33808.4|33803.6|33802.9|33798.1|33810.9|33806.1|33801.4|33796.6|83
1618449900000|2021-04-15 01:25:00|33802.4|33797.6|33804.4|33799.6|33806.4|33801.6|33801.9|33797.1|46
1618450200000|2021-04-15 01:30:00|33803.9|33799.1|33808.9|33804.1|33811.4|33806.6|33796.9|33792.1|122
1618450500000|2021-04-15 01:35:00|33808.4|33803.6|33791.9|33787.1|33814.9|33810.1|33790.4|33785.6|185
1618450800000|2021-04-15 01:40:00|33792.4|33787.6|33787.9|33783.1|33796.4|33791.6|33779.9|33775.1|311
1618451100000|2021-04-15 01:45:00|33787.4|33782.6|33788.4|33783.6|33790.4|33785.6|33777.9|33773.1|203
1618451400000|2021-04-15 01:50:00|33788.9|33784.1|33783.9|33779.1|33789.4|33784.6|33781.4|33776.6|98
1618451700000|2021-04-15 01:55:00|33783.4|33778.6|33796.9|33792.1|33798.4|33793.6|33781.9|33777.1|92
1618452000000|2021-04-15 02:00:00|33796.4|33791.6|33795.9|33791.1|33802.9|33798.1|33784.9|33780.1|105
1618452300000|2021-04-15 02:05:00|33795.4|33790.6|33790.9|33786.1|33796.9|33792.1|33781.4|33776.6|72
1618452600000|2021-04-15 02:10:00|33790.4|33785.6|33788.4|33783.6|33795.9|33791.1|33782.4|33777.6|73
1618452900000|2021-04-15 02:15:00|33787.9|33783.1|33780.4|33775.6|33789.4|33784.6|33777.9|33773.1|105
1618453200000|2021-04-15 02:20:00|33779.9|33775.1|33789.9|33785.1|33791.4|33786.6|33779.4|33774.6|52
1618453500000|2021-04-15 02:25:00|33789.4|33784.6|33786.9|33782.1|33791.4|33786.6|33783.4|33778.6|44
1618453800000|2021-04-15 02:30:00|33786.4|33781.6|33790.9|33786.1|33791.9|33787.1|33780.4|33775.6|70
1618454100000|2021-04-15 02:35:00|33790.4|33785.6|33788.9|33784.1|33794.9|33790.1|33786.4|33781.6|75
1618454400000|2021-04-15 02:40:00|33788.4|33783.6|33790.4|33785.6|33795.4|33790.6|33785.4|33780.6|57
1618454700000|2021-04-15 02:45:00|33789.9|33785.1|33792.9|33788.1|33793.9|33789.1|33786.9|33782.1|113
1618455000000|2021-04-15 02:50:00|33792.4|33787.6|33797.9|33793.1|33798.9|33794.1|33790.9|33786.1|102
1618455300000|2021-04-15 02:55:00|33797.4|33792.6|33780.9|33776.1|33801.9|33797.1|33777.4|33772.6|209
1618455600000|2021-04-15 03:00:00|33781.4|33776.6|33785.9|33781.1|33789.9|33785.1|33779.4|33774.6|101
1618455900000|2021-04-15 03:05:00|33786.4|33781.6|33787.9|33783.1|33789.4|33784.6|33783.9|33779.1|36
1618456200000|2021-04-15 03:10:00|33787.4|33782.6|33787.9|33783.1|33790.4|33785.6|33783.9|33779.1|40
1618456500000|2021-04-15 03:15:00|33788.4|33783.6|33789.9|33785.1|33790.4|33785.6|33775.4|33770.6|211
1618456800000|2021-04-15 03:20:00|33789.4|33784.6|33791.9|33787.1|33796.4|33791.6|33789.4|33784.6|85
1618457100000|2021-04-15 03:25:00|33792.4|33787.6|33792.9|33788.1|33794.9|33790.1|33789.4|33784.6|44
1618457400000|2021-04-15 03:30:00|33793.4|33788.6|33790.9|33786.1|33794.4|33789.6|33788.9|33784.1|57
1618457700000|2021-04-15 03:35:00|33791.4|33786.6|33785.9|33781.1|33791.4|33786.6|33779.4|33774.6|107
1618458000000|2021-04-15 03:40:00|33786.4|33781.6|33784.4|33779.6|33786.4|33781.6|33780.9|33776.1|76
1618458300000|2021-04-15 03:45:00|33783.9|33779.1|33790.4|33785.6|33790.4|33785.6|33778.9|33774.1|83
1618458600000|2021-04-15 03:50:00|33789.9|33785.1|33792.9|33788.1|33795.4|33790.6|33786.4|33781.6|107
1618458900000|2021-04-15 03:55:00|33793.4|33788.6|33796.9|33792.1|33797.9|33793.1|33791.9|33787.1|56
1618459200000|2021-04-15 04:00:00|33796.4|33791.6|33798.4|33793.6|33801.4|33796.6|33795.4|33790.6|91
1618459500000|2021-04-15 04:05:00|33798.9|33794.1|33797.4|33792.6|33799.9|33795.1|33795.4|33790.6|51
1618459800000|2021-04-15 04:10:00|33797.9|33793.1|33796.4|33791.6|33799.4|33794.6|33795.9|33791.1|20
1618460100000|2021-04-15 04:15:00|33795.4|33790.6|33796.4|33791.6|33798.4|33793.6|33793.9|33789.1|32
1618460400000|2021-04-15 04:20:00|33795.9|33791.1|33794.9|33790.1|33800.4|33795.6|33794.4|33789.6|13
1618460700000|2021-04-15 04:25:00|33794.4|33789.6|33807.9|33803.1|33809.9|33805.1|33794.4|33789.6|114
1618461000000|2021-04-15 04:30:00|33807.4|33802.6|33808.9|33804.1|33812.4|33807.6|33806.4|33801.6|86
1618461300000|2021-04-15 04:35:00|33809.4|33804.6|33804.4|33799.6|33809.9|33805.1|33802.9|33798.1|37
1618461600000|2021-04-15 04:40:00|33805.4|33800.6|33802.9|33798.1|33806.4|33801.6|33802.4|33797.6|34
1618461900000|2021-04-15 04:45:00|33802.4|33797.6|33799.4|33794.6|33805.9|33801.1|33798.9|33794.1|69
1618462200000|2021-04-15 04:50:00|33799.9|33795.1|33801.9|33797.1|33803.4|33798.6|33799.4|33794.6|29
1618462500000|2021-04-15 04:55:00|33802.4|33797.6|33801.9|33797.1|33805.4|33800.6|33800.4|33795.6|27
1618462800000|2021-04-15 05:00:00|33801.4|33796.6|33799.9|33795.1|33805.4|33800.6|33797.9|33793.1|55
1618463100000|2021-04-15 05:05:00|33800.4|33795.6|33811.9|33807.1|33813.4|33808.6|33799.9|33795.1|110
1618463400000|2021-04-15 05:10:00|33811.4|33806.6|33816.9|33812.1|33819.9|33815.1|33808.9|33804.1|195
1618463700000|2021-04-15 05:15:00|33817.4|33812.6|33806.4|33801.6|33819.9|33815.1|33805.4|33800.6|101
1618464000000|2021-04-15 05:20:00|33806.9|33802.1|33802.9|33798.1|33807.4|33802.6|33800.9|33796.1|59
1618464300000|2021-04-15 05:25:00|33802.4|33797.6|33800.9|33796.1|33805.4|33800.6|33797.9|33793.1|52
1618464600000|2021-04-15 05:30:00|33800.4|33795.6|33797.9|33793.1|33804.4|33799.6|33797.4|33792.6|64
1618464900000|2021-04-15 05:35:00|33798.4|33793.6|33800.4|33795.6|33805.9|33801.1|33796.4|33791.6|98
1618465200000|2021-04-15 05:40:00|33799.9|33795.1|33798.9|33794.1|33806.4|33801.6|33795.9|33791.1|91
1618465500000|2021-04-15 05:45:00|33798.4|33793.6|33803.9|33799.1|33807.4|33802.6|33796.4|33791.6|153
1618465800000|2021-04-15 05:50:00|33803.4|33798.6|33808.9|33804.1|33812.4|33807.6|33802.9|33798.1|141
1618466100000|2021-04-15 05:55:00|33809.4|33804.6|33807.4|33802.6|33809.4|33804.6|33801.4|33796.6|95
1618466400000|2021-04-15 06:00:00|33806.9|33802.1|33811.3|33807.7|33814.3|33810.7|33802.3|33798.7|146
1618466700000|2021-04-15 06:05:00|33810.8|33807.2|33812.3|33808.7|33813.3|33809.7|33806.3|33802.7|82
1618467000000|2021-04-15 06:10:00|33811.8|33808.2|33809.8|33806.2|33816.8|33813.2|33809.8|33806.2|107
1618467300000|2021-04-15 06:15:00|33809.3|33805.7|33824.3|33820.7|33824.8|33821.2|33809.3|33805.7|216
1618467600000|2021-04-15 06:20:00|33823.8|33820.2|33817.8|33814.2|33834.8|33831.2|33817.3|33813.7|366
1618467900000|2021-04-15 06:25:00|33818.3|33814.7|33815.3|33811.7|33824.8|33821.2|33814.8|33811.2|157
1618468200000|2021-04-15 06:30:00|33814.8|33811.2|33818.3|33814.7|33819.3|33815.7|33812.8|33809.2|142
1618468500000|2021-04-15 06:35:00|33818.8|33815.2|33828.3|33824.7|33829.8|33826.2|33817.3|33813.7|169
1618468800000|2021-04-15 06:40:00|33828.8|33825.2|33835.8|33832.2|33837.8|33834.2|33827.3|33823.7|178
1618469100000|2021-04-15 06:45:00|33836.8|33833.2|33834.3|33830.7|33845.3|33841.7|33833.8|33830.2|188
1618469400000|2021-04-15 06:50:00|33833.8|33830.2|33837.3|33833.7|33842.8|33839.2|33833.8|33830.2|119
1618469700000|2021-04-15 06:55:00|33836.8|33833.2|33847.3|33843.7|33847.3|33843.7|33835.8|33832.2|143
1618470000000|2021-04-15 07:00:00|33846.8|33843.2|33844.3|33840.7|33850.8|33847.2|33833.3|33829.7|510
1618470300000|2021-04-15 07:05:00|33843.8|33840.2|33856.8|33853.2|33859.3|33855.7|33843.8|33840.2|433
1618470600000|2021-04-15 07:10:00|33857.3|33853.7|33848.8|33845.2|33858.8|33855.2|33845.3|33841.7|335
1618470900000|2021-04-15 07:15:00|33848.3|33844.7|33856.8|33853.2|33864.3|33860.7|33847.3|33843.7|478
1618471200000|2021-04-15 07:20:00|33855.8|33852.2|33853.3|33849.7|33859.8|33856.2|33846.8|33843.2|273
1618471500000|2021-04-15 07:25:00|33852.8|33849.2|33853.3|33849.7|33858.3|33854.7|33850.3|33846.7|163
1618471800000|2021-04-15 07:30:00|33853.8|33850.2|33858.3|33854.7|33865.3|33861.7|33853.3|33849.7|287
1618472100000|2021-04-15 07:35:00|33858.8|33855.2|33852.3|33848.7|33863.8|33860.2|33851.8|33848.2|333
1618472400000|2021-04-15 07:40:00|33852.8|33849.2|33851.3|33847.7|33859.8|33856.2|33849.8|33846.2|261
1618472700000|2021-04-15 07:45:00|33851.8|33848.2|33854.3|33850.7|33860.8|33857.2|33848.8|33845.2|276
1618473000000|2021-04-15 07:50:00|33853.8|33850.2|33847.8|33844.2|33856.3|33852.7|33845.8|33842.2|193
1618473300000|2021-04-15 07:55:00|33847.3|33843.7|33859.3|33855.7|33860.8|33857.2|33847.3|33843.7|170
1618473600000|2021-04-15 08:00:00|33858.8|33855.2|33858.8|33855.2|33868.3|33864.7|33852.3|33848.7|373
1618473900000|2021-04-15 08:05:00|33857.8|33854.2|33870.8|33867.2|33870.8|33867.2|33854.8|33851.2|282
1618474200000|2021-04-15 08:10:00|33871.8|33868.2|33864.8|33861.2|33872.8|33869.2|33863.8|33860.2|194
1618474500000|2021-04-15 08:15:00|33865.8|33862.2|33871.3|33867.7|33871.8|33868.2|33862.3|33858.7|189
1618474800000|2021-04-15 08:20:00|33870.8|33867.2|33859.8|33856.2|33871.3|33867.7|33855.8|33852.2|205
1618475100000|2021-04-15 08:25:00|33860.3|33856.7|33853.3|33849.7|33864.3|33860.7|33846.8|33843.2|212
1618475400000|2021-04-15 08:30:00|33853.8|33850.2|33865.8|33862.2|33866.8|33863.2|33852.8|33849.2|283
1618475700000|2021-04-15 08:35:00|33865.3|33861.7|33868.3|33864.7|33870.3|33866.7|33861.8|33858.2|119
1618476000000|2021-04-15 08:40:00|33868.8|33865.2|33868.3|33864.7|33871.3|33867.7|33861.8|33858.2|143
1618476300000|2021-04-15 08:45:00|33867.8|33864.2|33862.3|33858.7|33868.3|33864.7|33861.3|33857.7|159
1618476600000|2021-04-15 08:50:00|33861.8|33858.2|33858.3|33854.7|33866.3|33862.7|33855.3|33851.7|182
1618476900000|2021-04-15 08:55:00|33858.8|33855.2|33858.3|33854.7|33862.8|33859.2|33856.8|33853.2|158
1618477200000|2021-04-15 09:00:00|33857.8|33854.2|33861.3|33857.7|33862.3|33858.7|33854.8|33851.2|94
1618477500000|2021-04-15 09:05:00|33861.8|33858.2|33855.3|33851.7|33868.3|33864.7|33853.8|33850.2|165
1618477800000|2021-04-15 09:10:00|33854.8|33851.2|33863.8|33860.2|33864.3|33860.7|33854.8|33851.2|148
1618478100000|2021-04-15 09:15:00|33864.3|33860.7|33865.8|33862.2|33871.8|33868.2|33863.3|33859.7|252
1618478400000|2021-04-15 09:20:00|33865.3|33861.7|33869.8|33866.2|33872.3|33868.7|33863.3|33859.7|101
1618478700000|2021-04-15 09:25:00|33870.3|33866.7|33869.3|33865.7|33871.3|33867.7|33863.3|33859.7|87
1618479000000|2021-04-15 09:30:00|33868.8|33865.2|33865.8|33862.2|33871.8|33868.2|33862.3|33858.7|119
1618479300000|2021-04-15 09:35:00|33865.3|33861.7|33867.8|33864.2|33871.8|33868.2|33863.8|33860.2|97
1618479600000|2021-04-15 09:40:00|33868.8|33865.2|33866.3|33862.7|33869.8|33866.2|33863.8|33860.2|123
1618479900000|2021-04-15 09:45:00|33866.8|33863.2|33851.3|33847.7|33866.8|33863.2|33850.8|33847.2|266
1618480200000|2021-04-15 09:50:00|33850.8|33847.2|33856.3|33852.7|33857.8|33854.2|33850.3|33846.7|130
1618480500000|2021-04-15 09:55:00|33856.8|33853.2|33876.8|33873.2|33886.3|33882.7|33856.3|33852.7|1424
1618480800000|2021-04-15 10:00:00|33877.3|33873.7|33874.3|33870.7|33881.8|33878.2|33872.8|33869.2|405
1618481100000|2021-04-15 10:05:00|33874.8|33871.2|33875.8|33872.2|33880.8|33877.2|33873.3|33869.7|230
1618481400000|2021-04-15 10:10:00|33876.3|33872.7|33884.8|33881.2|33884.8|33881.2|33873.8|33870.2|279
1618481700000|2021-04-15 10:15:00|33884.3|33880.7|33887.3|33883.7|33894.8|33891.2|33882.8|33879.2|318
1618482000000|2021-04-15 10:20:00|33887.8|33884.2|33888.3|33884.7|33892.3|33888.7|33882.3|33878.7|269
1618482300000|2021-04-15 10:25:00|33888.8|33885.2|33888.8|33885.2|33894.3|33890.7|33886.3|33882.7|225
1618482600000|2021-04-15 10:30:00|33889.3|33885.7|33887.8|33884.2|33896.8|33893.2|33886.3|33882.7|251
1618482900000|2021-04-15 10:35:00|33888.3|33884.7|33889.8|33886.2|33894.8|33891.2|33888.3|33884.7|219
1618483200000|2021-04-15 10:40:00|33889.3|33885.7|33888.8|33885.2|33889.8|33886.2|33884.3|33880.7|175
1618483500000|2021-04-15 10:45:00|33888.3|33884.7|33897.8|33894.2|33897.8|33894.2|33886.3|33882.7|215
1618483800000|2021-04-15 10:50:00|33897.3|33893.7|33897.8|33894.2|33899.8|33896.2|33893.3|33889.7|217
1618484100000|2021-04-15 10:55:00|33897.3|33893.7|33893.8|33890.2|33897.3|33893.7|33888.8|33885.2|331
1618484400000|2021-04-15 11:00:00|33894.3|33890.7|33887.8|33884.2|33895.8|33892.2|33886.8|33883.2|321
1618484700000|2021-04-15 11:05:00|33883.8|33880.2|33881.3|33877.7|33886.8|33883.2|33880.8|33877.2|348
1618485000000|2021-04-15 11:10:00|33880.8|33877.2|33878.8|33875.2|33883.3|33879.7|33877.3|33873.7|192
1618485300000|2021-04-15 11:15:00|33878.3|33874.7|33881.8|33878.2|33882.8|33879.2|33872.8|33869.2|352
1618485600000|2021-04-15 11:20:00|33881.3|33877.7|33871.3|33867.7|33881.8|33878.2|33870.8|33867.2|182
1618485900000|2021-04-15 11:25:00|33871.8|33868.2|33875.8|33872.2|33876.3|33872.7|33866.8|33863.2|192
1618486200000|2021-04-15 11:30:00|33875.3|33871.7|33869.8|33866.2|33875.8|33872.2|33868.3|33864.7|173
1618486500000|2021-04-15 11:35:00|33869.3|33865.7|33872.8|33869.2|33874.8|33871.2|33868.3|33864.7|93
1618486800000|2021-04-15 11:40:00|33873.3|33869.7|33885.3|33881.7|33885.8|33882.2|33872.8|33869.2|254
1618487100000|2021-04-15 11:45:00|33886.8|33883.2|33903.8|33900.2|33905.3|33901.7|33880.8|33877.2|468
1618487400000|2021-04-15 11:50:00|33903.3|33899.7|33903.8|33900.2|33907.3|33903.7|33893.3|33889.7|396
1618487700000|2021-04-15 11:55:00|33904.8|33901.2|33902.8|33899.2|33905.3|33901.7|33895.8|33892.2|225
1618488000000|2021-04-15 12:00:00|33903.3|33899.7|33895.8|33892.2|33904.8|33901.2|33895.3|33891.7|394
1618488300000|2021-04-15 12:05:00|33896.3|33892.7|33900.8|33897.2|33901.8|33898.2|33895.8|33892.2|244
1618488600000|2021-04-15 12:10:00|33901.3|33897.7|33901.3|33897.7|33903.3|33899.7|33895.8|33892.2|275
1618488900000|2021-04-15 12:15:00|33901.8|33898.2|33915.8|33912.2|33923.3|33919.7|33899.3|33895.7|904
1618489200000|2021-04-15 12:20:00|33916.3|33912.7|33902.3|33898.7|33918.3|33914.7|33900.8|33897.2|550
1618489500000|2021-04-15 12:25:00|33901.3|33897.7|33903.8|33900.2|33907.3|33903.7|33896.8|33893.2|299
1618489800000|2021-04-15 12:30:00|33907.3|33903.7|33919.8|33916.2|33932.8|33929.2|33905.3|33901.7|1205
1618490100000|2021-04-15 12:35:00|33919.3|33915.7|33901.8|33898.2|33924.8|33921.2|33895.3|33891.7|602
1618490400000|2021-04-15 12:40:00|33901.3|33897.7|33898.8|33895.2|33905.8|33902.2|33893.8|33890.2|327
1618490700000|2021-04-15 12:45:00|33899.3|33895.7|33892.3|33888.7|33903.8|33900.2|33887.8|33884.2|359
1618491000000|2021-04-15 12:50:00|33891.8|33888.2|33885.3|33881.7|33892.3|33888.7|33882.8|33879.2|334
1618491300000|2021-04-15 12:55:00|33884.8|33881.2|33892.8|33889.2|33893.8|33890.2|33879.8|33876.2|321
1618491600000|2021-04-15 13:00:00|33893.3|33889.7|33893.8|33890.2|33896.3|33892.7|33888.8|33885.2|430
1618491900000|2021-04-15 13:05:00|33893.3|33889.7|33881.3|33877.7|33893.8|33890.2|33875.3|33871.7|585
1618492200000|2021-04-15 13:10:00|33881.8|33878.2|33892.3|33888.7|33895.3|33891.7|33879.8|33876.2|239
1618492500000|2021-04-15 13:15:00|33891.8|33888.2|33892.3|33888.7|33895.3|33891.7|33887.3|33883.7|252
1618492800000|2021-04-15 13:20:00|33891.8|33888.2|33878.3|33874.7|33894.8|33891.2|33875.3|33871.7|559
1618493100000|2021-04-15 13:25:00|33877.8|33874.2|33889.3|33885.7|33891.8|33888.2|33877.8|33874.2|724
1618493400000|2021-04-15 13:30:00|33888.7|33886.3|33931.7|33929.3|33965.2|33962.8|33887.7|33885.3|7385
1618493700000|2021-04-15 13:35:00|33931.2|33928.8|33949.7|33947.3|33977.2|33974.8|33926.2|33923.8|3645
1618494000000|2021-04-15 13:40:00|33950.2|33947.8|33946.2|33943.8|33973.2|33970.8|33938.2|33935.8|2750
1618494300000|2021-04-15 13:45:00|33945.7|33943.3|33952.2|33949.8|33962.7|33960.3|33938.2|33935.8|2323
1618494600000|2021-04-15 13:50:00|33952.7|33950.3|33956.7|33954.3|33965.2|33962.8|33928.2|33925.8|2449
1618494900000|2021-04-15 13:55:00|33956.2|33953.8|33971.2|33968.8|33971.2|33968.8|33940.7|33938.3|1576
1618495200000|2021-04-15 14:00:00|33971.7|33969.3|33969.2|33966.8|33984.2|33981.8|33960.2|33957.8|2863
1618495500000|2021-04-15 14:05:00|33969.7|33967.3|33940.7|33938.3|33971.7|33969.3|33939.7|33937.3|1858
1618495800000|2021-04-15 14:10:00|33941.2|33938.8|33957.2|33954.8|33957.2|33954.8|33930.2|33927.8|1764
1618496100000|2021-04-15 14:15:00|33956.2|33953.8|33949.2|33946.8|33973.7|33971.3|33938.2|33935.8|2381
1618496400000|2021-04-15 14:20:00|33948.7|33946.3|33967.9|33965.5|33987.4|33985|33948.7|33946.3|2065
1618496700000|2021-04-15 14:25:00|33967.4|33965|33966.9|33964.5|33969.4|33967|33951.9|33949.5|1434
1618497000000|2021-04-15 14:30:00|33967.4|33965|34011.4|34009|34023.9|34021.5|33967.4|33965|3839
1618497300000|2021-04-15 14:35:00|34010.9|34008.5|33996.4|33994|34011.4|34009|33993.9|33991.5|1588
1618497600000|2021-04-15 14:40:00|33996.9|33994.5|34011.9|34009.5|34017.9|34015.5|33993.9|33991.5|1445
1618497900000|2021-04-15 14:45:00|34012.9|34010.5|33986.9|33984.5|34017.9|34015.5|33986.9|33984.5|1275
1618498200000|2021-04-15 14:50:00|33987.4|33985|33981.9|33979.5|33988.9|33986.5|33973.9|33971.5|1038
1618498500000|2021-04-15 14:55:00|33981.4|33979|33995.4|33993|33995.9|33993.5|33976.9|33974.5|1016
1618498800000|2021-04-15 15:00:00|33995.9|33993.5|34004.9|34002.5|34018.9|34016.5|33995.4|33993|1850
1618499100000|2021-04-15 15:05:00|34004.4|34002|34008.4|34006|34018.9|34016.5|34001.9|33999.5|1075
1618499400000|2021-04-15 15:10:00|34007.9|34005.5|33999.4|33997|34011.9|34009.5|33995.4|33993|978
1618499700000|2021-04-15 15:15:00|33999.9|33997.5|33992.4|33990|34004.9|34002.5|33988.9|33986.5|880
1618500000000|2021-04-15 15:20:00|33992.9|33990.5|33993.4|33991|33999.9|33997.5|33983.4|33981|749
1618500300000|2021-04-15 15:25:00|33992.9|33990.5|33986.9|33984.5|33996.9|33994.5|33979.4|33977|1101
1618500600000|2021-04-15 15:30:00|33986.4|33984|33991.9|33989.5|33992.9|33990.5|33980.9|33978.5|1274
1618500900000|2021-04-15 15:35:00|33992.9|33990.5|33987.9|33985.5|33996.9|33994.5|33986.9|33984.5|785
1618501200000|2021-04-15 15:40:00|33988.4|33986|33991.9|33989.5|33997.9|33995.5|33977.9|33975.5|881
1618501500000|2021-04-15 15:45:00|33991.4|33989|33993.4|33991|33997.9|33995.5|33985.9|33983.5|635
1618501800000|2021-04-15 15:50:00|33993.9|33991.5|34002.9|34000.5|34002.9|34000.5|33991.9|33989.5|651
1618502100000|2021-04-15 15:55:00|34002.4|34000|34010.4|34008|34010.9|34008.5|33999.9|33997.5|890
1618502400000|2021-04-15 16:00:00|34010.9|34008.5|34024.9|34022.5|34027.9|34025.5|34009.9|34007.5|1478
1618502700000|2021-04-15 16:05:00|34024.4|34022|34039.9|34037.5|34042.9|34040.5|34023.9|34021.5|1723
1618503000000|2021-04-15 16:10:00|34040.4|34038|34026.9|34024.5|34040.9|34038.5|34023.9|34021.5|1287
1618503300000|2021-04-15 16:15:00|34027.9|34025.5|34029.9|34027.5|34038.9|34036.5|34024.9|34022.5|732
1618503600000|2021-04-15 16:20:00|34030.4|34028|34021.9|34019.5|34031.9|34029.5|34019.9|34017.5|816
1618503900000|2021-04-15 16:25:00|34022.4|34020|34012.4|34010|34022.9|34020.5|34008.9|34006.5|1026
1618504200000|2021-04-15 16:30:00|34012.9|34010.5|34009.9|34007.5|34020.9|34018.5|34008.9|34006.5|851
1618504500000|2021-04-15 16:35:00|34010.4|34008|34019.4|34017|34022.9|34020.5|34008.4|34006|855
1618504800000|2021-04-15 16:40:00|34018.9|34016.5|34013.6|34011.2|34022.9|34020.5|34012.9|34010.5|577
1618505100000|2021-04-15 16:45:00|34014.1|34011.7|34009.1|34006.7|34015.6|34013.2|34008.1|34005.7|451
1618505400000|2021-04-15 16:50:00|34009.6|34007.2|34029.1|34026.7|34030.1|34027.7|34009.6|34007.2|557
1618505700000|2021-04-15 16:55:00|34028.1|34025.7|34024.1|34021.7|34032.6|34030.2|34024.1|34021.7|470
1618506000000|2021-04-15 17:00:00|34024.6|34022.2|34009.6|34007.2|34028.1|34025.7|34001.1|33998.7|1097
1618506300000|2021-04-15 17:05:00|34010.1|34007.7|33993.1|33990.7|34011.6|34009.2|33988.1|33985.7|996
1618506600000|2021-04-15 17:10:00|33992.1|33989.7|33996.1|33993.7|34009.1|34006.7|33992.1|33989.7|1164
1618506900000|2021-04-15 17:15:00|33997.1|33994.7|33998.1|33995.7|34002.1|33999.7|33990.1|33987.7|653
1618507200000|2021-04-15 17:20:00|33998.6|33996.2|34003.1|34000.7|34005.6|34003.2|33993.1|33990.7|513
1618507500000|2021-04-15 17:25:00|34002.6|34000.2|33995.1|33992.7|34004.1|34001.7|33993.1|33990.7|379
1618507800000|2021-04-15 17:30:00|33996.1|33993.7|33998.6|33996.2|34004.6|34002.2|33990.1|33987.7|593
1618508100000|2021-04-15 17:35:00|33999.1|33996.7|34008.1|34005.7|34008.1|34005.7|33994.1|33991.7|423
1618508400000|2021-04-15 17:40:00|34007.6|34005.2|34014.6|34012.2|34015.1|34012.7|34003.6|34001.2|647
1618508700000|2021-04-15 17:45:00|34014.1|34011.7|34003.6|34001.2|34016.1|34013.7|34001.1|33998.7|516
1618509000000|2021-04-15 17:50:00|34003.1|34000.7|34002.1|33999.7|34004.1|34001.7|33988.1|33985.7|765
1618509300000|2021-04-15 17:55:00|34002.6|34000.2|33994.6|33992.2|34009.6|34007.2|33991.1|33988.7|535
1618509600000|2021-04-15 18:00:00|33994.1|33991.7|33998.6|33996.2|33998.6|33996.2|33990.1|33987.7|793
1618509900000|2021-04-15 18:05:00|33999.1|33996.7|33978.1|33975.7|34005.6|34003.2|33976.6|33974.2|1457
1618510200000|2021-04-15 18:10:00|33977.6|33975.2|33986.6|33984.2|33993.6|33991.2|33977.1|33974.7|868
1618510500000|2021-04-15 18:15:00|33987.1|33984.7|33998.6|33996.2|34010.1|34007.7|33987.1|33984.7|1221
1618510800000|2021-04-15 18:20:00|33998.1|33995.7|34006.1|34003.7|34006.1|34003.7|33995.1|33992.7|530
1618511100000|2021-04-15 18:25:00|34006.6|34004.2|34020.1|34017.7|34025.6|34023.2|34005.1|34002.7|977
1618511400000|2021-04-15 18:30:00|34020.6|34018.2|34019.1|34016.7|34025.1|34022.7|34007.6|34005.2|1154
1618511700000|2021-04-15 18:35:00|34020.1|34017.7|34021.6|34019.2|34024.1|34021.7|34017.1|34014.7|491
1618512000000|2021-04-15 18:40:00|34021.1|34018.7|34015.6|34013.2|34025.1|34022.7|34014.6|34012.2|551
1618512300000|2021-04-15 18:45:00|34016.1|34013.7|34005.6|34003.2|34016.6|34014.2|34003.6|34001.2|768
1618512600000|2021-04-15 18:50:00|34006.1|34003.7|34005.1|34002.7|34015.1|34012.7|34004.1|34001.7|479
1618512900000|2021-04-15 18:55:00|34004.6|34002.2|34003.6|34001.2|34010.6|34008.2|33996.1|33993.7|778
1618513200000|2021-04-15 19:00:00|34003.1|34000.7|34024.1|34021.7|34024.1|34021.7|34000.1|33997.7|655
1618513500000|2021-04-15 19:05:00|34023.6|34021.2|34010.1|34007.7|34029.1|34026.7|34007.1|34004.7|905
1618513800000|2021-04-15 19:10:00|34009.6|34007.2|33995.6|33993.2|34011.1|34008.7|33979.1|33976.7|1438
1618514100000|2021-04-15 19:15:00|33995.1|33992.7|34011.6|34009.2|34015.1|34012.7|33990.6|33988.2|924
1618514400000|2021-04-15 19:20:00|34012.6|34010.2|33988.1|33985.7|34014.6|34012.2|33983.1|33980.7|1487
1618514700000|2021-04-15 19:25:00|33988.6|33986.2|33982.6|33980.2|33996.1|33993.7|33981.1|33978.7|959
1618515000000|2021-04-15 19:30:00|33983.1|33980.7|33994.1|33991.7|34000.1|33997.7|33980.6|33978.2|1037
1618515300000|2021-04-15 19:35:00|33994.6|33992.2|33999.6|33997.2|34001.1|33998.7|33984.1|33981.7|784
1618515600000|2021-04-15 19:40:00|33999.1|33996.7|34037.6|34035.2|34038.1|34035.7|33997.1|33994.7|1645
1618515900000|2021-04-15 19:45:00|34037.1|34034.7|34040.1|34037.7|34073.6|34071.2|34029.6|34027.2|3390
1618516200000|2021-04-15 19:50:00|34038.1|34035.7|34018.1|34015.7|34048.6|34046.2|34016.1|34013.7|2054
1618516500000|2021-04-15 19:55:00|34018.6|34016.2|34041.1|34038.7|34043.1|34040.7|34012.6|34010.2|3184
1618516800000|2021-04-15 20:00:00|34042.3|34037.5|34050.8|34046|34053.8|34049|34034.8|34030|1498
1618517100000|2021-04-15 20:05:00|34050.3|34045.5|34040.3|34035.5|34051.3|34046.5|34040.3|34035.5|411
1618517400000|2021-04-15 20:10:00|34039.8|34035|34031.1|34021.3|34043.8|34039|34024.8|34020|525
1618517700000|2021-04-15 20:15:00|34031.4|34021.6|34039.6|34029.8|34042.8|34033|34031.4|34021.6|1
1618518000000|2021-04-15 20:20:00|34040|34030.2|34036.1|34026.3|34040.3|34030.5|34034.9|34025.1|0
1618518300000|2021-04-15 20:25:00|34036.5|34026.7|34035.7|34025.9|34037|34027.2|34033.4|34023.6|0
1618518600000|2021-04-15 20:30:00|34032.8|34028|34041.8|34037|34042.8|34038|34031.8|34027|152
1618518900000|2021-04-15 20:35:00|34043.8|34039|34048.8|34044|34050.8|34046|34041.8|34037|108
1618519200000|2021-04-15 20:40:00|34049.8|34045|34038.8|34034|34052.8|34048|34038.8|34034|112
1618519500000|2021-04-15 20:45:00|34039.8|34035|34049.8|34045|34050.8|34046|34037.8|34033|107
1618519800000|2021-04-15 20:50:00|34047.8|34043|34045.8|34041|34048.8|34044|34038.8|34034|136
1618520100000|2021-04-15 20:55:00|34042.8|34038|34050.3|34040.5|34052.8|34048|34040.8|34036|81
1618520400000|2021-04-15 21:00:00|34049.6|34039.8|34051.4|34041.6|34054.3|34044.5|34048.9|34039.1|0
1618520700000|2021-04-15 21:05:00|34051.6|34041.8|34060.2|34050.4|34063.8|34054|34051.6|34041.8|0
1618521000000|2021-04-15 21:10:00|34061.4|34051.6|34061.9|34052.1|34065.7|34055.9|34060.2|34050.4|0
1618521300000|2021-04-15 21:15:00|34061.6|34051.8|34059.2|34049.4|34061.6|34051.8|34059.2|34049.4|0
1618521600000|2021-04-15 21:20:00|34058.9|34049.1|34056.8|34047|34059.2|34049.4|34056.7|34046.9|0
1618521900000|2021-04-15 21:25:00|34056.7|34046.9|34055.9|34046.1|34056.8|34047|34055.8|34046|0
1618522200000|2021-04-15 21:30:00|34055.8|34046|34055.4|34045.6|34056|34046.2|34054.5|34044.7|0
1618522500000|2021-04-15 21:35:00|34055.5|34045.7|34057.3|34047.5|34057.3|34047.5|34055.1|34045.3|0
1618522800000|2021-04-15 21:40:00|34057|34047.2|34058.3|34048.5|34059.2|34049.4|34056.7|34046.9|0
1618523100000|2021-04-15 21:45:00|34058.7|34048.9|34060.9|34051.1|34061.3|34051.5|34058.7|34048.9|0
1618523400000|2021-04-15 21:50:00|34060.7|34050.9|34061.6|34051.8|34061.6|34051.8|34060.7|34050.9|0
1618523700000|2021-04-15 21:55:00|34062|34052.2|34058.2|34048.4|34062|34052.2|34058.2|34048.4|0
1618524000000|2021-04-15 22:00:00|34052.8|34048|34041.8|34037|34057.8|34053|34040.8|34036|81
1618524300000|2021-04-15 22:05:00|34042.3|34037.5|34044.3|34039.5|34044.8|34040|34038.3|34033.5|42
1618524600000|2021-04-15 22:10:00|34044.8|34040|34048.8|34044|34052.8|34048|34042.3|34037.5|64
1618524900000|2021-04-15 22:15:00|34049.3|34044.5|34051.8|34047|34055.3|34050.5|34049.3|34044.5|85
1618525200000|2021-04-15 22:20:00|34051.3|34046.5|34048.3|34043.5|34052.3|34047.5|34043.8|34039|57
1618525500000|2021-04-15 22:25:00|34047.3|34042.5|34047.8|34043|34048.3|34043.5|34045.3|34040.5|56
1618525800000|2021-04-15 22:30:00|34047.3|34042.5|34043.8|34039|34051.3|34046.5|34042.8|34038|116
1618526100000|2021-04-15 22:35:00|34043.3|34038.5|34043.3|34038.5|34045.3|34040.5|34041.3|34036.5|43
1618526400000|2021-04-15 22:40:00|34042.8|34038|34046.8|34042|34047.3|34042.5|34042.3|34037.5|20
1618526700000|2021-04-15 22:45:00|34047.3|34042.5|34048.8|34044|34049.3|34044.5|34043.3|34038.5|36
1618527000000|2021-04-15 22:50:00|34048.3|34043.5|34051.8|34047|34051.8|34047|34048.3|34043.5|23
1618527300000|2021-04-15 22:55:00|34050.8|34046|34046.8|34042|34050.8|34046|34046.8|34042|23
1618527600000|2021-04-15 23:00:00|34046.3|34041.5|34050.3|34045.5|34052.3|34047.5|34046.3|34041.5|50
1618527900000|2021-04-15 23:05:00|34048.8|34044|34050.8|34046|34051.3|34046.5|34048.3|34043.5|34
1618528200000|2021-04-15 23:10:00|34050.3|34045.5|34047.8|34043|34051.3|34046.5|34047.8|34043|32
1618528500000|2021-04-15 23:15:00|34048.3|34043.5|34046.8|34042|34051.3|34046.5|34044.8|34040|55
1618528800000|2021-04-15 23:20:00|34046.3|34041.5|34048.3|34043.5|34050.3|34045.5|34045.3|34040.5|57
1618529100000|2021-04-15 23:25:00|34047.8|34043|34047.3|34042.5|34048.3|34043.5|34043.3|34038.5|38
1618529400000|2021-04-15 23:30:00|34047.8|34043|34044.8|34040|34047.8|34043|34039.3|34034.5|110
1618529700000|2021-04-15 23:35:00|34045.3|34040.5|34041.3|34036.5|34046.8|34042|34040.8|34036|39
1618530000000|2021-04-15 23:40:00|34041.8|34037|34039.8|34035|34043.3|34038.5|34038.8|34034|34
1618530300000|2021-04-15 23:45:00|34039.3|34034.5|34051.3|34046.5|34051.3|34046.5|34039.3|34034.5|68
1618530600000|2021-04-15 23:50:00|34050.8|34046|34046.8|34042|34053.8|34049|34044.8|34040|103
1618530900000|2021-04-15 23:55:00|34047.3|34042.5|34046.3|34041.5|34049.3|34044.5|34044.3|34039.5|80
1618531200000|2021-04-16 00:00:00|34045.8|34041|34031.3|34026.5|34046.3|34041.5|34022.3|34017.5|294
1618531500000|2021-04-16 00:05:00|34030.3|34025.5|34023.3|34018.5|34030.8|34026|34021.8|34017|118
1618531800000|2021-04-16 00:10:00|34023.8|34019|34017.3|34012.5|34025.8|34021|34017.3|34012.5|142
1618532100000|2021-04-16 00:15:00|34017.8|34013|34026.3|34021.5|34028.3|34023.5|34015.3|34010.5|184
1618532400000|2021-04-16 00:20:00|34026.8|34022|34015.8|34011|34027.8|34023|34014.3|34009.5|108
1618532700000|2021-04-16 00:25:00|34015.3|34010.5|34006.8|34002|34016.8|34012|33998.3|33993.5|335
1618533000000|2021-04-16 00:30:00|34007.3|34002.5|34011.3|34006.5|34019.3|34014.5|34004.8|34000|166
1618533300000|2021-04-16 00:35:00|34011.8|34007|34009.3|34004.5|34014.3|34009.5|34006.3|34001.5|135
1618533600000|2021-04-16 00:40:00|34009.8|34005|34013.3|34008.5|34014.8|34010|34004.3|33999.5|101
1618533900000|2021-04-16 00:45:00|34013.8|34009|33997.3|33992.5|34014.8|34010|33996.8|33992|150
1618534200000|2021-04-16 00:50:00|33996.8|33992|33997.8|33993|33999.8|33995|33994.3|33989.5|170
1618534500000|2021-04-16 00:55:00|33998.3|33993.5|34000.3|33995.5|34000.3|33995.5|33993.3|33988.5|177
1618534800000|2021-04-16 01:00:00|33999.8|33995|34008.8|34004|34008.8|34004|33996.3|33991.5|169
1618535100000|2021-04-16 01:05:00|34009.3|34004.5|34005.3|34000.5|34009.3|34004.5|33999.3|33994.5|137
1618535400000|2021-04-16 01:10:00|34005.8|34001|34002.8|33998|34010.3|34005.5|34002.3|33997.5|88
1618535700000|2021-04-16 01:15:00|34002.3|33997.5|34003.8|33999|34009.8|34005|34002.3|33997.5|119
1618536000000|2021-04-16 01:20:00|34003.3|33998.5|34002.8|33998|34008.3|34003.5|34002.8|33998|65
1618536300000|2021-04-16 01:25:00|34002.3|33997.5|33999.8|33995|34004.8|34000|33997.3|33992.5|136
1618536600000|2021-04-16 01:30:00|34000.3|33995.5|34008.8|34004|34010.3|34005.5|33999.3|33994.5|154
1618536900000|2021-04-16 01:35:00|34009.3|34004.5|34017.8|34013|34019.3|34014.5|34007.3|34002.5|158
1618537200000|2021-04-16 01:40:00|34018.3|34013.5|34003.8|33999|34019.3|34014.5|34002.3|33997.5|129
1618537500000|2021-04-16 01:45:00|34004.3|33999.5|34010.8|34006|34012.3|34007.5|33999.3|33994.5|157
1618537800000|2021-04-16 01:50:00|34011.3|34006.5|34012.8|34008|34015.3|34010.5|34006.8|34002|111
1618538100000|2021-04-16 01:55:00|34013.3|34008.5|34011.3|34006.5|34016.3|34011.5|34010.8|34006|40
1618538400000|2021-04-16 02:00:00|34010.8|34006|34007.3|34002.5|34013.8|34009|34001.3|33996.5|96
1618538700000|2021-04-16 02:05:00|34006.8|34002|34003.3|33998.5|34007.3|34002.5|33996.3|33991.5|370
1618539000000|2021-04-16 02:10:00|34002.8|33998|34010.8|34006|34011.3|34006.5|34000.3|33995.5|117
1618539300000|2021-04-16 02:15:00|34010.3|34005.5|34009.3|34004.5|34014.3|34009.5|34004.8|34000|131
1618539600000|2021-04-16 02:20:00|34008.8|34004|34014.3|34009.5|34015.8|34011|34007.8|34003|55
1618539900000|2021-04-16 02:25:00|34013.8|34009|34012.3|34007.5|34014.8|34010|34009.3|34004.5|48
1618540200000|2021-04-16 02:30:00|34012.8|34008|34010.8|34006|34012.8|34008|34006.3|34001.5|94
1618540500000|2021-04-16 02:35:00|34011.3|34006.5|34011.3|34006.5|34017.3|34012.5|34008.3|34003.5|171
1618540800000|2021-04-16 02:40:00|34011.8|34007|34005.8|34001|34012.8|34008|34004.3|33999.5|61
1618541100000|2021-04-16 02:45:00|34005.3|34000.5|34008.8|34004|34011.3|34006.5|34004.8|34000|35
1618541400000|2021-04-16 02:50:00|34009.3|34004.5|34007.3|34002.5|34009.8|34005|34001.3|33996.5|80
1618541700000|2021-04-16 02:55:00|34006.8|34002|34008.8|34004|34009.3|34004.5|34004.3|33999.5|38
1618542000000|2021-04-16 03:00:00|34008.3|34003.5|34013.8|34009|34014.3|34009.5|34008.3|34003.5|45
1618542300000|2021-04-16 03:05:00|34014.3|34009.5|34012.8|34008|34016.8|34012|34009.3|34004.5|63
1618542600000|2021-04-16 03:10:00|34013.3|34008.5|34008.8|34004|34013.8|34009|34006.8|34002|59
1618542900000|2021-04-16 03:15:00|34009.3|34004.5|34014.8|34010|34015.3|34010.5|34008.8|34004|53
1618543200000|2021-04-16 03:20:00|34014.3|34009.5|34020.3|34015.5|34021.3|34016.5|34014.3|34009.5|101
1618543500000|2021-04-16 03:25:00|34021.3|34016.5|34016.8|34012|34022.3|34017.5|34014.8|34010|84
1618543800000|2021-04-16 03:30:00|34017.3|34012.5|34019.3|34014.5|34024.3|34019.5|34016.8|34012|125
1618544100000|2021-04-16 03:35:00|34019.8|34015|34017.8|34013|34020.8|34016|34016.3|34011.5|46
1618544400000|2021-04-16 03:40:00|34017.3|34012.5|34017.3|34012.5|34019.3|34014.5|34013.3|34008.5|47
1618544700000|2021-04-16 03:45:00|34016.8|34012|34011.8|34007|34018.3|34013.5|34009.3|34004.5|49
1618545000000|2021-04-16 03:50:00|34012.3|34007.5|34010.3|34005.5|34013.3|34008.5|34008.3|34003.5|25
1618545300000|2021-04-16 03:55:00|34009.8|34005|34006.8|34002|34011.8|34007|34006.8|34002|39
1618545600000|2021-04-16 04:00:00|34007.3|34002.5|34008.8|34004|34009.3|34004.5|34003.3|33998.5|61
1618545900000|2021-04-16 04:05:00|34009.3|34004.5|34006.8|34002|34009.8|34005|34003.3|33998.5|79
1618546200000|2021-04-16 04:10:00|34007.3|34002.5|34006.8|34002|34007.3|34002.5|34003.3|33998.5|39
1618546500000|2021-04-16 04:15:00|34006.3|34001.5|34004.3|33999.5|34007.8|34003|34003.8|33999|17
1618546800000|2021-04-16 04:20:00|34004.8|34000|34008.8|34004|34010.3|34005.5|34004.8|34000|38
1618547100000|2021-04-16 04:25:00|34008.3|34003.5|34012.3|34007.5|34014.3|34009.5|34008.3|34003.5|33
1618547400000|2021-04-16 04:30:00|34012.8|34008|34018.3|34013.5|34019.8|34015|34012.3|34007.5|87
1618547700000|2021-04-16 04:35:00|34018.8|34014|34007.8|34003|34019.3|34014.5|34006.3|34001.5|100
1618548000000|2021-04-16 04:40:00|34008.3|34003.5|34011.3|34006.5|34012.3|34007.5|34007.3|34002.5|32
1618548300000|2021-04-16 04:45:00|34011.8|34007|34017.3|34012.5|34017.3|34012.5|34011.8|34007|54
1618548600000|2021-04-16 04:50:00|34016.8|34012|34020.3|34015.5|34022.8|34018|34014.8|34010|45
1618548900000|2021-04-16 04:55:00|34019.8|34015|34025.3|34020.5|34026.3|34021.5|34017.3|34012.5|78
1618549200000|2021-04-16 05:00:00|34024.8|34020|34028.3|34023.5|34029.3|34024.5|34021.3|34016.5|126
1618549500000|2021-04-16 05:05:00|34028.8|34024|34023.8|34019|34029.3|34024.5|34023.3|34018.5|77
1618549800000|2021-04-16 05:10:00|34023.3|34018.5|34019.3|34014.5|34024.8|34020|34016.3|34011.5|146
1618550100000|2021-04-16 05:15:00|34019.8|34015|34020.3|34015.5|34023.3|34018.5|34017.3|34012.5|106
1618550400000|2021-04-16 05:20:00|34020.8|34016|34023.3|34018.5|34024.3|34019.5|34020.3|34015.5|47
1618550700000|2021-04-16 05:25:00|34022.8|34018|34016.8|34012|34024.8|34020|34016.3|34011.5|65
1618551000000|2021-04-16 05:30:00|34017.3|34012.5|34015.8|34011|34019.3|34014.5|34011.3|34006.5|105
1618551300000|2021-04-16 05:35:00|34016.3|34011.5|34028.3|34023.5|34028.8|34024|34016.3|34011.5|88
1618551600000|2021-04-16 05:40:00|34027.8|34023|34029.8|34025|34030.3|34025.5|34025.3|34020.5|91
1618551900000|2021-04-16 05:45:00|34030.3|34025.5|34025.8|34021|34034.3|34029.5|34025.3|34020.5|117
1618552200000|2021-04-16 05:50:00|34026.3|34021.5|34031.3|34026.5|34034.3|34029.5|34022.3|34017.5|83
1618552500000|2021-04-16 05:55:00|34032.3|34027.5|34029.3|34024.5|34038.8|34034|34026.3|34021.5|144
1618552800000|2021-04-16 06:00:00|34028.7|34025.1|34019.2|34015.6|34028.7|34025.1|34013.7|34010.1|161
1618553100000|2021-04-16 06:05:00|34019.7|34016.1|34021.7|34018.1|34027.2|34023.6|34015.2|34011.6|145
1618553400000|2021-04-16 06:10:00|34022.2|34018.6|34020.2|34016.6|34026.7|34023.1|34014.7|34011.1|132
1618553700000|2021-04-16 06:15:00|34020.7|34017.1|34016.7|34013.1|34020.7|34017.1|34013.7|34010.1|83
1618554000000|2021-04-16 06:20:00|34016.2|34012.6|34008.2|34004.6|34018.2|34014.6|34006.7|34003.1|133
1618554300000|2021-04-16 06:25:00|34008.7|34005.1|34007.2|34003.6|34017.2|34013.6|34005.7|34002.1|157
1618554600000|2021-04-16 06:30:00|34006.7|34003.1|34005.2|34001.6|34008.7|34005.1|34000.7|33997.1|156
1618554900000|2021-04-16 06:35:00|34005.7|34002.1|34010.7|34007.1|34012.7|34009.1|34003.7|34000.1|77
1618555200000|2021-04-16 06:40:00|34010.2|34006.6|34009.2|34005.6|34010.7|34007.1|34005.2|34001.6|110
1618555500000|2021-04-16 06:45:00|34009.7|34006.1|34010.2|34006.6|34013.7|34010.1|34005.7|34002.1|61
1618555800000|2021-04-16 06:50:00|34010.7|34007.1|34008.2|34004.6|34011.7|34008.1|34003.2|33999.6|69
1618556100000|2021-04-16 06:55:00|34007.7|34004.1|34008.7|34005.1|34009.2|34005.6|34000.7|33997.1|120
1618556400000|2021-04-16 07:00:00|34008.2|34004.6|34004.2|34000.6|34008.7|34005.1|33996.2|33992.6|413
1618556700000|2021-04-16 07:05:00|34003.7|34000.1|34028.2|34024.6|34031.2|34027.6|34002.7|33999.1|372
1618557000000|2021-04-16 07:10:00|34028.7|34025.1|34036.2|34032.6|34041.7|34038.1|34028.7|34025.1|338
1618557300000|2021-04-16 07:15:00|34036.7|34033.1|34040.2|34036.6|34045.2|34041.6|34031.7|34028.1|225
1618557600000|2021-04-16 07:20:00|34040.7|34037.1|34053.7|34050.1|34054.7|34051.1|34037.7|34034.1|305
1618557900000|2021-04-16 07:25:00|34054.2|34050.6|34052.7|34049.1|34064.7|34061.1|34052.7|34049.1|524
1618558200000|2021-04-16 07:30:00|34053.2|34049.6|34051.7|34048.1|34055.2|34051.6|34045.2|34041.6|331
1618558500000|2021-04-16 07:35:00|34052.2|34048.6|34057.2|34053.6|34058.2|34054.6|34050.2|34046.6|130
1618558800000|2021-04-16 07:40:00|34057.7|34054.1|34038.7|34035.1|34062.2|34058.6|34036.7|34033.1|398
1618559100000|2021-04-16 07:45:00|34039.7|34036.1|34047.2|34043.6|34048.2|34044.6|34031.2|34027.6|253
1618559400000|2021-04-16 07:50:00|34046.7|34043.1|34044.2|34040.6|34047.7|34044.1|34040.7|34037.1|142
1618559700000|2021-04-16 07:55:00|34043.7|34040.1|34038.2|34034.6|34046.2|34042.6|34033.2|34029.6|143
1618560000000|2021-04-16 08:00:00|34037.7|34034.1|34025.2|34021.6|34041.7|34038.1|34016.2|34012.6|394
1618560300000|2021-04-16 08:05:00|34025.7|34022.1|34036.2|34032.6|34037.2|34033.6|34024.7|34021.1|267
1618560600000|2021-04-16 08:10:00|34036.7|34033.1|34030.7|34027.1|34036.7|34033.1|34029.2|34025.6|147
1618560900000|2021-04-16 08:15:00|34030.2|34026.6|34028.2|34024.6|34039.2|34035.6|34025.7|34022.1|179
1618561200000|2021-04-16 08:20:00|34028.7|34025.1|34032.2|34028.6|34039.2|34035.6|34021.7|34018.1|192
1618561500000|2021-04-16 08:25:00|34031.7|34028.1|34030.7|34027.1|34035.2|34031.6|34028.2|34024.6|92
1618561800000|2021-04-16 08:30:00|34030.2|34026.6|34024.2|34020.6|34031.7|34028.1|34024.2|34020.6|92
1618562100000|2021-04-16 08:35:00|34023.7|34020.1|34031.2|34027.6|34031.7|34028.1|34023.2|34019.6|83
1618562400000|2021-04-16 08:40:00|34031.7|34028.1|34029.7|34026.1|34034.2|34030.6|34025.2|34021.6|206
1618562700000|2021-04-16 08:45:00|34029.2|34025.6|34037.2|34033.6|34038.7|34035.1|34028.2|34024.6|85
1618563000000|2021-04-16 08:50:00|34036.7|34033.1|34044.7|34041.1|34045.7|34042.1|34034.2|34030.6|252
1618563300000|2021-04-16 08:55:00|34044.2|34040.6|34051.7|34048.1|34053.2|34049.6|34041.7|34038.1|135
1618563600000|2021-04-16 09:00:00|34051.2|34047.6|34048.7|34045.1|34054.7|34051.1|34044.7|34041.1|200
1618563900000|2021-04-16 09:05:00|34048.2|34044.6|34053.2|34049.6|34054.7|34051.1|34045.7|34042.1|127
1618564200000|2021-04-16 09:10:00|34053.7|34050.1|34055.7|34052.1|34058.2|34054.6|34045.7|34042.1|273
1618564500000|2021-04-16 09:15:00|34056.2|34052.6|34048.2|34044.6|34060.2|34056.6|34046.7|34043.1|182
1618564800000|2021-04-16 09:20:00|34047.7|34044.1|34052.7|34049.1|34053.7|34050.1|34040.7|34037.1|277
1618565100000|2021-04-16 09:25:00|34053.2|34049.6|34058.7|34055.1|34059.7|34056.1|34048.2|34044.6|345
1618565400000|2021-04-16 09:30:00|34058.2|34054.6|34063.2|34059.6|34070.2|34066.6|34054.7|34051.1|364
1618565700000|2021-04-16 09:35:00|34062.7|34059.1|34078.7|34075.1|34082.2|34078.6|34061.7|34058.1|398
1618566000000|2021-04-16 09:40:00|34079.2|34075.6|34087.2|34083.6|34093.2|34089.6|34074.2|34070.6|604
1618566300000|2021-04-16 09:45:00|34086.7|34083.1|34093.7|34090.1|34094.2|34090.6|34080.2|34076.6|588
1618566600000|2021-04-16 09:50:00|34092.7|34089.1|34088.7|34085.1|34103.7|34100.1|34085.2|34081.6|701
1618566900000|2021-04-16 09:55:00|34089.2|34085.6|34087.2|34083.6|34095.2|34091.6|34083.2|34079.6|295
1618567200000|2021-04-16 10:00:00|34086.7|34083.1|34083.7|34080.1|34090.2|34086.6|34081.2|34077.6|156
1618567500000|2021-04-16 10:05:00|34083.2|34079.6|34082.2|34078.6|34095.2|34091.6|34081.2|34077.6|181
1618567800000|2021-04-16 10:10:00|34082.7|34079.1|34080.7|34077.1|34084.2|34080.6|34076.7|34073.1|165
1618568100000|2021-04-16 10:15:00|34081.2|34077.6|34082.2|34078.6|34083.7|34080.1|34077.2|34073.6|95
1618568400000|2021-04-16 10:20:00|34081.7|34078.1|34078.2|34074.6|34087.7|34084.1|34077.2|34073.6|177
1618568700000|2021-04-16 10:25:00|34078.7|34075.1|34090.2|34086.6|34090.7|34087.1|34077.7|34074.1|198
1618569000000|2021-04-16 10:30:00|34089.7|34086.1|34083.7|34080.1|34090.2|34086.6|34081.7|34078.1|238
1618569300000|2021-04-16 10:35:00|34083.2|34079.6|34088.7|34085.1|34089.7|34086.1|34082.7|34079.1|146
1618569600000|2021-04-16 10:40:00|34089.2|34085.6|34081.7|34078.1|34089.2|34085.6|34080.2|34076.6|156
1618569900000|2021-04-16 10:45:00|34081.2|34077.6|34086.2|34082.6|34090.7|34087.1|34080.2|34076.6|253
1618570200000|2021-04-16 10:50:00|34085.7|34082.1|34082.7|34079.1|34089.7|34086.1|34082.2|34078.6|97
1618570500000|2021-04-16 10:55:00|34082.2|34078.6|34076.2|34072.6|34084.2|34080.6|34075.7|34072.1|226
1618570800000|2021-04-16 11:00:00|34076.7|34073.1|34080.2|34076.6|34081.2|34077.6|34072.7|34069.1|304
1618571100000|2021-04-16 11:05:00|34079.7|34076.1|34076.2|34072.6|34080.2|34076.6|34067.7|34064.1|224
1618571400000|2021-04-16 11:10:00|34076.7|34073.1|34080.7|34077.1|34080.7|34077.1|34073.2|34069.6|158
1618571700000|2021-04-16 11:15:00|34079.7|34076.1|34087.2|34083.6|34092.7|34089.1|34076.7|34073.1|297
1618572000000|2021-04-16 11:20:00|34086.7|34083.1|34087.2|34083.6|34091.7|34088.1|34084.7|34081.1|246
1618572300000|2021-04-16 11:25:00|34087.7|34084.1|34086.2|34082.6|34087.7|34084.1|34081.7|34078.1|125
1618572600000|2021-04-16 11:30:00|34086.7|34083.1|34082.7|34079.1|34090.2|34086.6|34076.7|34073.1|286
1618572900000|2021-04-16 11:35:00|34083.2|34079.6|34087.2|34083.6|34088.7|34085.1|34082.2|34078.6|201
1618573200000|2021-04-16 11:40:00|34086.7|34083.1|34081.2|34077.6|34087.2|34083.6|34078.7|34075.1|138
1618573500000|2021-04-16 11:45:00|34080.7|34077.1|34088.2|34084.6|34088.7|34085.1|34077.7|34074.1|96
1618573800000|2021-04-16 11:50:00|34087.7|34084.1|34094.7|34091.1|34097.7|34094.1|34085.7|34082.1|258
1618574100000|2021-04-16 11:55:00|34096.2|34092.6|34100.2|34096.6|34100.7|34097.1|34090.7|34087.1|107
1618574400000|2021-04-16 12:00:00|34099.7|34096.1|34099.2|34095.6|34110.2|34106.6|34094.2|34090.6|650
1618574700000|2021-04-16 12:05:00|34098.7|34095.1|34094.7|34091.1|34102.7|34099.1|34093.7|34090.1|226
1618575000000|2021-04-16 12:10:00|34095.2|34091.6|34106.2|34102.6|34107.2|34103.6|34093.2|34089.6|401
1618575300000|2021-04-16 12:15:00|34106.7|34103.1|34105.2|34101.6|34107.2|34103.6|34100.2|34096.6|337
1618575600000|2021-04-16 12:20:00|34105.7|34102.1|34104.7|34101.1|34106.7|34103.1|34095.2|34091.6|328
1618575900000|2021-04-16 12:25:00|34104.2|34100.6|34103.2|34099.6|34106.7|34103.1|34099.2|34095.6|325
1618576200000|2021-04-16 12:30:00|34101.7|34098.1|34099.7|34096.1|34103.7|34100.1|34096.7|34093.1|346
1618576500000|2021-04-16 12:35:00|34095.2|34091.6|34098.7|34095.1|34098.7|34095.1|34088.7|34085.1|352
1618576800000|2021-04-16 12:40:00|34098.2|34094.6|34091.2|34087.6|34101.2|34097.6|34090.2|34086.6|224
1618577100000|2021-04-16 12:45:00|34091.7|34088.1|34100.7|34097.1|34108.2|34104.6|34091.2|34087.6|393
1618577400000|2021-04-16 12:50:00|34100.2|34096.6|34109.7|34106.1|34110.2|34106.6|34097.2|34093.6|210
1618577700000|2021-04-16 12:55:00|34110.2|34106.6|34122.2|34118.6|34124.2|34120.6|34108.2|34104.6|569
1618578000000|2021-04-16 13:00:00|34122.7|34119.1|34122.2|34118.6|34125.7|34122.1|34111.2|34107.6|577
1618578300000|2021-04-16 13:05:00|34121.7|34118.1|34123.2|34119.6|34129.7|34126.1|34113.7|34110.1|383
1618578600000|2021-04-16 13:10:00|34122.7|34119.1|34109.7|34106.1|34124.2|34120.6|34108.2|34104.6|548
1618578900000|2021-04-16 13:15:00|34110.2|34106.6|34136.7|34133.1|34139.7|34136.1|34107.7|34104.1|710
1618579200000|2021-04-16 13:20:00|34137.2|34133.6|34142.7|34139.1|34143.2|34139.6|34133.2|34129.6|596
1618579500000|2021-04-16 13:25:00|34142.2|34138.6|34182.2|34178.6|34193.2|34189.6|34137.2|34133.6|2630
1618579800000|2021-04-16 13:30:00|34181.6|34179.2|34219.6|34217.2|34225.1|34222.7|34181.6|34179.2|5973
1618580100000|2021-04-16 13:35:00|34219.1|34216.7|34223.6|34221.2|34250.1|34247.7|34215.1|34212.7|3668
1618580400000|2021-04-16 13:40:00|34224.1|34221.7|34197.1|34194.7|34230.1|34227.7|34189.1|34186.7|3112
1618580700000|2021-04-16 13:45:00|34197.6|34195.2|34173.1|34170.7|34199.6|34197.2|34166.1|34163.7|2651
1618581000000|2021-04-16 13:50:00|34172.6|34170.2|34133.6|34131.2|34176.6|34174.2|34127.1|34124.7|2727
1618581300000|2021-04-16 13:55:00|34133.1|34130.7|34154.6|34152.2|34158.6|34156.2|34132.1|34129.7|1440
1618581600000|2021-04-16 14:00:00|34155.6|34153.2|34158.1|34155.7|34160.1|34157.7|34120.6|34118.2|1905
1618581900000|2021-04-16 14:05:00|34157.6|34155.2|34179.1|34176.7|34194.1|34191.7|34156.1|34153.7|1880
1618582200000|2021-04-16 14:10:00|34179|34176.6|34174|34171.6|34181|34178.6|34159.5|34157.1|1166
1618582500000|2021-04-16 14:15:00|34174.5|34172.1|34207|34204.6|34208|34205.6|34165|34162.6|1254
1618582800000|2021-04-16 14:20:00|34206.5|34204.1|34178|34175.6|34207|34204.6|34174.5|34172.1|1117
1618583100000|2021-04-16 14:25:00|34178.5|34176.1|34146|34143.6|34186|34183.6|34145|34142.6|1220
1618583400000|2021-04-16 14:30:00|34146.5|34144.1|34155|34152.6|34179|34176.6|34137.5|34135.1|1574
1618583700000|2021-04-16 14:35:00|34154.5|34152.1|34185|34182.6|34185|34182.6|34148|34145.6|1068
1618584000000|2021-04-16 14:40:00|34186|34183.6|34183|34180.6|34196|34193.6|34180|34177.6|1198
1618584300000|2021-04-16 14:45:00|34183.5|34181.1|34191.5|34189.1|34202|34199.6|34177|34174.6|898
1618584600000|2021-04-16 14:50:00|34191|34188.6|34175|34172.6|34191.5|34189.1|34170.5|34168.1|802
1618584900000|2021-04-16 14:55:00|34174.5|34172.1|34160|34157.6|34178|34175.6|34160|34157.6|592
1618585200000|2021-04-16 15:00:00|34161|34158.6|34163.5|34161.1|34176.5|34174.1|34155|34152.6|953
1618585500000|2021-04-16 15:05:00|34164.5|34162.1|34164|34161.6|34175|34172.6|34155|34152.6|792
1618585800000|2021-04-16 15:10:00|34163.5|34161.1|34146.5|34144.1|34166|34163.6|34146.5|34144.1|956
1618586100000|2021-04-16 15:15:00|34147|34144.6|34159.5|34157.1|34175|34172.6|34141|34138.6|1246
1618586400000|2021-04-16 15:20:00|34160|34157.6|34152|34149.6|34171.5|34169.1|34149|34146.6|656
1618586700000|2021-04-16 15:25:00|34152.5|34150.1|34139|34136.6|34155.5|34153.1|34135|34132.6|1237
1618587000000|2021-04-16 15:30:00|34139.5|34137.1|34152.5|34150.1|34161|34158.6|34133.5|34131.1|1149
1618587300000|2021-04-16 15:35:00|34153|34150.6|34150|34147.6|34160.5|34158.1|34145|34142.6|570
1618587600000|2021-04-16 15:40:00|34149|34146.6|34136.5|34134.1|34151.5|34149.1|34126|34123.6|1118
1618587900000|2021-04-16 15:45:00|34137|34134.6|34148|34145.6|34152|34149.6|34132.5|34130.1|630
1618588200000|2021-04-16 15:50:00|34147.5|34145.1|34148|34145.6|34153|34150.6|34141|34138.6|591
1618588500000|2021-04-16 15:55:00|34148.5|34146.1|34128|34125.6|34150|34147.6|34121.5|34119.1|870
1618588800000|2021-04-16 16:00:00|34129|34126.6|34137|34134.6|34144.5|34142.1|34125|34122.6|791
1618589100000|2021-04-16 16:05:00|34136|34133.6|34130|34127.6|34138|34135.6|34126|34123.6|577
1618589400000|2021-04-16 16:10:00|34129.5|34127.1|34130|34127.6|34135|34132.6|34124|34121.6|453
1618589700000|2021-04-16 16:15:00|34129|34126.6|34127|34124.6|34135.5|34133.1|34124|34121.6|513
1618590000000|2021-04-16 16:20:00|34127.5|34125.1|34134.5|34132.1|34139|34136.6|34122.5|34120.1|689
1618590300000|2021-04-16 16:25:00|34135|34132.6|34131|34128.6|34138|34135.6|34127|34124.6|461
1618590600000|2021-04-16 16:30:00|34131.5|34129.1|34141|34138.6|34142.5|34140.1|34126|34123.6|523
1618590900000|2021-04-16 16:35:00|34140.5|34138.1|34141|34138.6|34149|34146.6|34138.5|34136.1|533
1618591200000|2021-04-16 16:40:00|34139.9|34137.5|34138.9|34136.5|34141.9|34139.5|34132.4|34130|301
1618591500000|2021-04-16 16:45:00|34138.4|34136|34134.4|34132|34142.4|34140|34132.4|34130|358
1618591800000|2021-04-16 16:50:00|34133.9|34131.5|34123.4|34121|34134.4|34132|34114.4|34112|795
1618592100000|2021-04-16 16:55:00|34122.9|34120.5|34124.4|34122|34128.4|34126|34117.4|34115|406
1618592400000|2021-04-16 17:00:00|34124.9|34122.5|34113.4|34111|34125.4|34123|34110.9|34108.5|486
1618592700000|2021-04-16 17:05:00|34113.9|34111.5|34115.9|34113.5|34124.4|34122|34109.9|34107.5|551
1618593000000|2021-04-16 17:10:00|34115.4|34113|34129.9|34127.5|34129.9|34127.5|34115.4|34113|538
1618593300000|2021-04-16 17:15:00|34128.9|34126.5|34137.4|34135|34141.4|34139|34126.9|34124.5|393
1618593600000|2021-04-16 17:20:00|34136.9|34134.5|34142.9|34140.5|34143.9|34141.5|34133.9|34131.5|482
1618593900000|2021-04-16 17:25:00|34142.4|34140|34136.4|34134|34148.4|34146|34131.4|34129|637
1618594200000|2021-04-16 17:30:00|34136.9|34134.5|34138.9|34136.5|34140.9|34138.5|34132.9|34130.5|345
1618594500000|2021-04-16 17:35:00|34139.4|34137|34135.9|34133.5|34144.9|34142.5|34134.9|34132.5|583
1618594800000|2021-04-16 17:40:00|34135.4|34133|34145.9|34143.5|34148.4|34146|34133.9|34131.5|428
1618595100000|2021-04-16 17:45:00|34146.4|34144|34141.4|34139|34151.4|34149|34135.4|34133|497
1618595400000|2021-04-16 17:50:00|34140.9|34138.5|34140.9|34138.5|34145.9|34143.5|34138.9|34136.5|401
1618595700000|2021-04-16 17:55:00|34139.9|34137.5|34137.9|34135.5|34144.9|34142.5|34137.9|34135.5|419
1618596000000|2021-04-16 18:00:00|34138.9|34136.5|34156.9|34154.5|34157.4|34155|34128.9|34126.5|1127
1618596300000|2021-04-16 18:05:00|34156.4|34154|34155.9|34153.5|34164.9|34162.5|34153.9|34151.5|944
1618596600000|2021-04-16 18:10:00|34156.4|34154|34171.9|34169.5|34180.9|34178.5|34155.9|34153.5|893
1618596900000|2021-04-16 18:15:00|34172.9|34170.5|34175.4|34173|34181.9|34179.5|34172.9|34170.5|713
1618597200000|2021-04-16 18:20:00|34174.9|34172.5|34184.9|34182.5|34187.9|34185.5|34170.9|34168.5|652
1618597500000|2021-04-16 18:25:00|34184.4|34182|34180.9|34178.5|34189.9|34187.5|34180.4|34178|530
1618597800000|2021-04-16 18:30:00|34181.9|34179.5|34195.9|34193.5|34195.9|34193.5|34181.9|34179.5|503
1618598100000|2021-04-16 18:35:00|34195.4|34193|34191.9|34189.5|34198.9|34196.5|34188.4|34186|484
1618598400000|2021-04-16 18:40:00|34191.4|34189|34202.4|34200|34204.9|34202.5|34189.9|34187.5|701
1618598700000|2021-04-16 18:45:00|34201.9|34199.5|34211.9|34209.5|34211.9|34209.5|34196.9|34194.5|631
1618599000000|2021-04-16 18:50:00|34212.4|34210|34218.9|34216.5|34228.9|34226.5|34208.9|34206.5|1191
1618599300000|2021-04-16 18:55:00|34218.4|34216|34218.9|34216.5|34222.9|34220.5|34216.9|34214.5|697
1618599600000|2021-04-16 19:00:00|34219.4|34217|34204.4|34202|34228.4|34226|34203.9|34201.5|941
1618599900000|2021-04-16 19:05:00|34204.9|34202.5|34203.9|34201.5|34211.9|34209.5|34201.9|34199.5|835
1618600200000|2021-04-16 19:10:00|34203.4|34201|34204.9|34202.5|34208.9|34206.5|34193.9|34191.5|785
1618600500000|2021-04-16 19:15:00|34204.4|34202|34199.4|34197|34208.9|34206.5|34197.9|34195.5|539
1618600800000|2021-04-16 19:20:00|34198|34195.6|34215.5|34213.1|34218.5|34216.1|34195.5|34193.1|938
1618601100000|2021-04-16 19:25:00|34215|34212.6|34217.5|34215.1|34222.5|34220.1|34206.5|34204.1|695
1618601400000|2021-04-16 19:30:00|34219.5|34217.1|34215.5|34213.1|34221.5|34219.1|34206.5|34204.1|644
1618601700000|2021-04-16 19:35:00|34214.5|34212.1|34244|34241.6|34249.5|34247.1|34213|34210.6|1537
1618602000000|2021-04-16 19:40:00|34243.5|34241.1|34228.5|34226.1|34251.5|34249.1|34223|34220.6|1304
1618602300000|2021-04-16 19:45:00|34229|34226.6|34220.5|34218.1|34231.5|34229.1|34207.5|34205.1|1490
1618602600000|2021-04-16 19:50:00|34220|34217.6|34193|34190.6|34253|34250.6|34189|34186.6|2658
1618602900000|2021-04-16 19:55:00|34192.5|34190.1|34196.5|34194.1|34207|34204.6|34180.5|34178.1|4465
1618603200000|2021-04-16 20:00:00|34197.7|34192.9|34187.2|34182.4|34199.7|34194.9|34166.7|34161.9|1944
1618603500000|2021-04-16 20:05:00|34186.7|34181.9|34172.7|34167.9|34188.2|34183.4|34170.7|34165.9|619
1618603800000|2021-04-16 20:10:00|34173.2|34168.4|34175.4|34165.6|34184.2|34179.4|34168.2|34163.4|425
1618604100000|2021-04-16 20:15:00|34176.6|34166.8|34174.2|34164.4|34177.8|34168|34170.6|34160.8|3
1618604400000|2021-04-16 20:20:00|34174.5|34164.7|34178.8|34169|34178.8|34169|34170.9|34161.1|0
1618604700000|2021-04-16 20:25:00|34179.7|34169.9|34182.3|34172.5|34183.7|34173.9|34179.7|34169.9|0
1618605000000|2021-04-16 20:30:00|34178.8|34169|34173.2|34168.4|34180.2|34175.4|34171.2|34166.4|107
1618605300000|2021-04-16 20:35:00|34171.2|34166.4|34167.2|34162.4|34177.2|34172.4|34167.2|34162.4|88
1618605600000|2021-04-16 20:40:00|34168.2|34163.4|34170.2|34165.4|34173.2|34168.4|34166.2|34161.4|128
1618605900000|2021-04-16 20:45:00|34171.2|34166.4|34167.2|34162.4|34173.2|34168.4|34167.2|34162.4|92
1618606200000|2021-04-16 20:50:00|34168.2|34163.4|34162.2|34157.4|34170.2|34165.4|34162.2|34157.4|67
1618606500000|2021-04-16 20:55:00|34161.2|34156.4|34166.3|34156.5|34166.6|34161.4|34157.2|34151.8|138
1618783200000|2021-04-18 22:00:00|34116.2|34111.4|34146.2|34141.4|34148.7|34143.9|34109.7|34104.9|404
1618783500000|2021-04-18 22:05:00|34145.7|34140.9|34145.2|34140.4|34149.2|34144.4|34139.7|34134.9|231
1618783800000|2021-04-18 22:10:00|34144.7|34139.9|34142.2|34137.4|34144.7|34139.9|34137.7|34132.9|135
1618784100000|2021-04-18 22:15:00|34142.7|34137.9|34142.2|34137.4|34146.2|34141.4|34138.7|34133.9|120
1618784400000|2021-04-18 22:20:00|34141.7|34136.9|34139.2|34134.4|34145.2|34140.4|34136.7|34131.9|110
1618784700000|2021-04-18 22:25:00|34138.7|34133.9|34137.2|34132.4|34139.7|34134.9|34135.7|34130.9|74
1618785000000|2021-04-18 22:30:00|34136.7|34131.9|34128.2|34123.4|34138.2|34133.4|34128.2|34123.4|145
1618785300000|2021-04-18 22:35:00|34127.7|34122.9|34131.2|34126.4|34131.7|34126.9|34126.7|34121.9|54
1618785600000|2021-04-18 22:40:00|34130.7|34125.9|34136.2|34131.4|34136.7|34131.9|34130.7|34125.9|52
1618785900000|2021-04-18 22:45:00|34135.7|34130.9|34136.7|34131.9|34137.7|34132.9|34133.7|34128.9|27
1618786200000|2021-04-18 22:50:00|34137.2|34132.4|34141.2|34136.4|34141.7|34136.9|34135.7|34130.9|41
1618786500000|2021-04-18 22:55:00|34141.7|34136.9|34141.7|34136.9|34145.7|34140.9|34141.7|34136.9|63
1618786800000|2021-04-18 23:00:00|34141.2|34136.4|34133.2|34128.4|34141.2|34136.4|34132.7|34127.9|108
1618787100000|2021-04-18 23:05:00|34133.7|34128.9|34132.2|34127.4|34136.7|34131.9|34131.7|34126.9|63
1618787400000|2021-04-18 23:10:00|34132.7|34127.9|34129.7|34124.9|34132.7|34127.9|34129.7|34124.9|86
1618787700000|2021-04-18 23:15:00|34129.2|34124.4|34123.7|34118.9|34129.7|34124.9|34122.7|34117.9|100
1618788000000|2021-04-18 23:20:00|34124.2|34119.4|34121.2|34116.4|34126.7|34121.9|34119.2|34114.4|122
1618788300000|2021-04-18 23:25:00|34120.7|34115.9|34114.2|34109.4|34121.2|34116.4|34113.7|34108.9|79
1618788600000|2021-04-18 23:30:00|34115.7|34110.9|34123.2|34118.4|34123.2|34118.4|34107.7|34102.9|212
1618788900000|2021-04-18 23:35:00|34122.7|34117.9|34117.7|34112.9|34122.7|34117.9|34117.7|34112.9|37
1618789200000|2021-04-18 23:40:00|34118.2|34113.4|34114.2|34109.4|34118.2|34113.4|34107.2|34102.4|83
1618789500000|2021-04-18 23:45:00|34113.7|34108.9|34114.7|34109.9|34119.7|34114.9|34112.2|34107.4|117
1618789800000|2021-04-18 23:50:00|34114.2|34109.4|34106.7|34101.9|34117.7|34112.9|34105.2|34100.4|116
1618790100000|2021-04-18 23:55:00|34106.2|34101.4|34096.7|34091.9|34106.7|34101.9|34095.7|34090.9|189
1618790400000|2021-04-19 00:00:00|34095.7|34090.9|34093.2|34088.4|34101.7|34096.9|34085.7|34080.9|379
1618790700000|2021-04-19 00:05:00|34092.7|34087.9|34078.2|34073.4|34094.2|34089.4|34071.2|34066.4|431
1618791000000|2021-04-19 00:10:00|34078.7|34073.9|34085.7|34080.9|34090.2|34085.4|34076.7|34071.9|246
1618791300000|2021-04-19 00:15:00|34085.2|34080.4|34092.2|34087.4|34094.2|34089.4|34083.2|34078.4|197
1618791600000|2021-04-19 00:20:00|34091.7|34086.9|34088.2|34083.4|34093.7|34088.9|34086.2|34081.4|87
1618791900000|2021-04-19 00:25:00|34088.7|34083.9|34089.2|34084.4|34095.2|34090.4|34088.7|34083.9|109
1618792200000|2021-04-19 00:30:00|34089.7|34084.9|34097.2|34092.4|34102.7|34097.9|34079.2|34074.4|190
1618792500000|2021-04-19 00:35:00|34096.7|34091.9|34098.7|34093.9|34102.7|34097.9|34090.2|34085.4|118
1618792800000|2021-04-19 00:40:00|34099.2|34094.4|34096.7|34091.9|34102.7|34097.9|34095.2|34090.4|80
1618793100000|2021-04-19 00:45:00|34097.2|34092.4|34110.2|34105.4|34112.7|34107.9|34095.7|34090.9|173
1618793400000|2021-04-19 00:50:00|34110.7|34105.9|34107.2|34102.4|34112.2|34107.4|34105.7|34100.9|98
1618793700000|2021-04-19 00:55:00|34107.7|34102.9|34100.2|34095.4|34108.7|34103.9|34097.7|34092.9|87
1618794000000|2021-04-19 01:00:00|34100.7|34095.9|34085.7|34080.9|34109.2|34104.4|34085.7|34080.9|188
1618794300000|2021-04-19 01:05:00|34086.2|34081.4|34089.7|34084.9|34092.7|34087.9|34084.2|34079.4|97
1618794600000|2021-04-19 01:10:00|34089.2|34084.4|34099.7|34094.9|34100.7|34095.9|34085.2|34080.4|96
1618794900000|2021-04-19 01:15:00|34099.2|34094.4|34093.2|34088.4|34103.7|34098.9|34091.2|34086.4|90
1618795200000|2021-04-19 01:20:00|34092.7|34087.9|34081.2|34076.4|34093.2|34088.4|34081.2|34076.4|77
1618795500000|2021-04-19 01:25:00|34080.7|34075.9|34088.2|34083.4|34089.7|34084.9|34077.7|34072.9|113
1618795800000|2021-04-19 01:30:00|34088.7|34083.9|34080.2|34075.4|34089.7|34084.9|34076.7|34071.9|186
1618796100000|2021-04-19 01:35:00|34079.7|34074.9|34091.7|34086.9|34092.7|34087.9|34076.2|34071.4|100
1618796400000|2021-04-19 01:40:00|34092.2|34087.4|34101.2|34096.4|34101.2|34096.4|34086.2|34081.4|182
1618796700000|2021-04-19 01:45:00|34101.7|34096.9|34104.7|34099.9|34105.7|34100.9|34093.7|34088.9|143
1618797000000|2021-04-19 01:50:00|34105.2|34100.4|34103.7|34098.9|34110.7|34105.9|34101.2|34096.4|169
1618797300000|2021-04-19 01:55:00|34103.2|34098.4|34101.2|34096.4|34109.7|34104.9|34100.7|34095.9|136
1618797600000|2021-04-19 02:00:00|34100.7|34095.9|34112.7|34107.9|34117.2|34112.4|34097.2|34092.4|267
1618797900000|2021-04-19 02:05:00|34112.2|34107.4|34105.2|34100.4|34114.7|34109.9|34104.7|34099.9|175
1618798200000|2021-04-19 02:10:00|34105.7|34100.9|34113.2|34108.4|34114.2|34109.4|34103.2|34098.4|72
1618798500000|2021-04-19 02:15:00|34113.7|34108.9|34110.7|34105.9|34114.7|34109.9|34107.7|34102.9|92
1618798800000|2021-04-19 02:20:00|34111.2|34106.4|34115.2|34110.4|34115.2|34110.4|34108.7|34103.9|96
1618799100000|2021-04-19 02:25:00|34115.7|34110.9|34110.2|34105.4|34115.7|34110.9|34109.7|34104.9|100
1618799400000|2021-04-19 02:30:00|34109.7|34104.9|34108.7|34103.9|34113.7|34108.9|34107.7|34102.9|74
1618799700000|2021-04-19 02:35:00|34109.2|34104.4|34100.2|34095.4|34110.7|34105.9|34099.7|34094.9|180
1618800000000|2021-04-19 02:40:00|34099.7|34094.9|34101.2|34096.4|34104.7|34099.9|34097.7|34092.9|145
1618800300000|2021-04-19 02:45:00|34101.7|34096.9|34102.7|34097.9|34104.7|34099.9|34097.2|34092.4|122
1618800600000|2021-04-19 02:50:00|34103.2|34098.4|34099.7|34094.9|34104.7|34099.9|34097.7|34092.9|88
1618800900000|2021-04-19 02:55:00|34100.2|34095.4|34095.7|34090.9|34100.7|34095.9|34087.7|34082.9|120
1618801200000|2021-04-19 03:00:00|34096.2|34091.4|34098.2|34093.4|34098.7|34093.9|34091.2|34086.4|73
1618801500000|2021-04-19 03:05:00|34097.7|34092.9|34094.2|34089.4|34098.7|34093.9|34093.7|34088.9|31
1618801800000|2021-04-19 03:10:00|34094.7|34089.9|34103.7|34098.9|34103.7|34098.9|34093.2|34088.4|150
1618802100000|2021-04-19 03:15:00|34104.2|34099.4|34107.7|34102.9|34110.7|34105.9|34103.7|34098.9|213
1618802400000|2021-04-19 03:20:00|34108.2|34103.4|34108.2|34103.4|34112.7|34107.9|34105.7|34100.9|129
1618802700000|2021-04-19 03:25:00|34107.7|34102.9|34099.7|34094.9|34108.7|34103.9|34099.7|34094.9|86
1618803000000|2021-04-19 03:30:00|34100.2|34095.4|34102.2|34097.4|34102.2|34097.4|34094.7|34089.9|118
1618803300000|2021-04-19 03:35:00|34102.7|34097.9|34103.2|34098.4|34108.2|34103.4|34099.7|34094.9|87
1618803600000|2021-04-19 03:40:00|34102.7|34097.9|34098.2|34093.4|34102.7|34097.9|34096.2|34091.4|70
1618803900000|2021-04-19 03:45:00|34097.7|34092.9|34099.2|34094.4|34100.2|34095.4|34092.7|34087.9|161
1618804200000|2021-04-19 03:50:00|34100.2|34095.4|34092.7|34087.9|34100.2|34095.4|34091.2|34086.4|81
1618804500000|2021-04-19 03:55:00|34092.2|34087.4|34096.2|34091.4|34096.7|34091.9|34091.7|34086.9|33
1618804800000|2021-04-19 04:00:00|34096.7|34091.9|34100.7|34095.9|34100.7|34095.9|34091.2|34086.4|82
1618805100000|2021-04-19 04:05:00|34100.2|34095.4|34100.7|34095.9|34104.7|34099.9|34098.7|34093.9|56
1618805400000|2021-04-19 04:10:00|34101.2|34096.4|34103.2|34098.4|34103.7|34098.9|34099.2|34094.4|20
1618805700000|2021-04-19 04:15:00|34102.7|34097.9|34105.7|34100.9|34105.7|34100.9|34101.7|34096.9|86
1618806000000|2021-04-19 04:20:00|34105.2|34100.4|34105.7|34100.9|34106.7|34101.9|34102.7|34097.9|62
1618806300000|2021-04-19 04:25:00|34106.2|34101.4|34106.7|34101.9|34109.2|34104.4|34104.7|34099.9|66
1618806600000|2021-04-19 04:30:00|34107.2|34102.4|34120.2|34115.4|34120.7|34115.9|34107.2|34102.4|151
1618806900000|2021-04-19 04:35:00|34119.7|34114.9|34112.7|34107.9|34120.2|34115.4|34111.7|34106.9|58
1618807200000|2021-04-19 04:40:00|34113.2|34108.4|34108.2|34103.4|34113.2|34108.4|34107.7|34102.9|92
1618807500000|2021-04-19 04:45:00|34107.7|34102.9|34108.2|34103.4|34110.7|34105.9|34105.2|34100.4|43
1618807800000|2021-04-19 04:50:00|34107.7|34102.9|34105.2|34100.4|34108.2|34103.4|34104.7|34099.9|37
1618808100000|2021-04-19 04:55:00|34104.7|34099.9|34103.7|34098.9|34107.7|34102.9|34103.2|34098.4|63
1618808400000|2021-04-19 05:00:00|34104.2|34099.4|34113.7|34108.9|34115.2|34110.4|34102.2|34097.4|166
1618808700000|2021-04-19 05:05:00|34114.2|34109.4|34092.7|34087.9|34114.2|34109.4|34092.2|34087.4|142
1618809000000|2021-04-19 05:10:00|34093.2|34088.4|34090.2|34085.4|34095.2|34090.4|34085.7|34080.9|115
1618809300000|2021-04-19 05:15:00|34089.7|34084.9|34083.7|34078.9|34093.2|34088.4|34083.7|34078.9|82
1618809600000|2021-04-19 05:20:00|34083.2|34078.4|34082.2|34077.4|34087.2|34082.4|34081.7|34076.9|64
1618809900000|2021-04-19 05:25:00|34081.7|34076.9|34089.7|34084.9|34089.7|34084.9|34080.7|34075.9|42
1618810200000|2021-04-19 05:30:00|34089.2|34084.4|34088.7|34083.9|34093.7|34088.9|34087.7|34082.9|114
1618810500000|2021-04-19 05:35:00|34088.2|34083.4|34098.2|34093.4|34098.7|34093.9|34087.2|34082.4|62
1618810800000|2021-04-19 05:40:00|34097.7|34092.9|34104.7|34099.9|34105.2|34100.4|34097.2|34092.4|116
1618811100000|2021-04-19 05:45:00|34105.2|34100.4|34100.7|34095.9|34105.7|34100.9|34099.7|34094.9|148
1618811400000|2021-04-19 05:50:00|34100.2|34095.4|34097.2|34092.4|34101.2|34096.4|34093.7|34088.9|81
1618811700000|2021-04-19 05:55:00|34097.7|34092.9|34096.2|34091.4|34098.7|34093.9|34091.2|34086.4|138
1618812000000|2021-04-19 06:00:00|34095.6|34092|34082.6|34079|34096.1|34092.5|34078.1|34074.5|220
1618812300000|2021-04-19 06:05:00|34083.1|34079.5|34083.1|34079.5|34083.1|34079.5|34075.1|34071.5|180
1618812600000|2021-04-19 06:10:00|34082.6|34079|34089.1|34085.5|34093.1|34089.5|34082.6|34079|191
1618812900000|2021-04-19 06:15:00|34088.6|34085|34097.1|34093.5|34097.6|34094|34088.6|34085|125
1618813200000|2021-04-19 06:20:00|34097.6|34094|34098.6|34095|34099.1|34095.5|34094.1|34090.5|132
1618813500000|2021-04-19 06:25:00|34099.1|34095.5|34090.6|34087|34099.1|34095.5|34088.6|34085|134
1618813800000|2021-04-19 06:30:00|34090.1|34086.5|34081.6|34078|34091.1|34087.5|34080.6|34077|194
1618814100000|2021-04-19 06:35:00|34081.1|34077.5|34082.1|34078.5|34082.1|34078.5|34063.1|34059.5|425
1618814400000|2021-04-19 06:40:00|34081.6|34078|34074.6|34071|34082.6|34079|34069.6|34066|140
1618814700000|2021-04-19 06:45:00|34074.1|34070.5|34076.6|34073|34082.1|34078.5|34072.6|34069|106
1618815000000|2021-04-19 06:50:00|34077.1|34073.5|34072.6|34069|34078.6|34075|34071.1|34067.5|101
1618815300000|2021-04-19 06:55:00|34072.1|34068.5|34085.1|34081.5|34085.1|34081.5|34068.6|34065|152
1618815600000|2021-04-19 07:00:00|34084.6|34081|34097.6|34094|34100.1|34096.5|34082.1|34078.5|596
1618815900000|2021-04-19 07:05:00|34098.1|34094.5|34103.6|34100|34114.6|34111|34090.6|34087|412
1618816200000|2021-04-19 07:10:00|34104.1|34100.5|34125.1|34121.5|34126.1|34122.5|34103.6|34100|326
1618816500000|2021-04-19 07:15:00|34124.6|34121|34116.6|34113|34126.1|34122.5|34110.1|34106.5|270
1618816800000|2021-04-19 07:20:00|34116.1|34112.5|34108.6|34105|34116.6|34113|34094.1|34090.5|405
1618817100000|2021-04-19 07:25:00|34109.1|34105.5|34108.1|34104.5|34116.1|34112.5|34105.1|34101.5|165
1618817400000|2021-04-19 07:30:00|34107.6|34104|34115.6|34112|34116.1|34112.5|34107.6|34104|144
1618817700000|2021-04-19 07:35:00|34116.1|34112.5|34104.6|34101|34118.1|34114.5|34101.1|34097.5|180
1618818000000|2021-04-19 07:40:00|34104.1|34100.5|34102.6|34099|34105.1|34101.5|34098.6|34095|123
1618818300000|2021-04-19 07:45:00|34102.1|34098.5|34108.6|34105|34109.6|34106|34096.6|34093|186
1618818600000|2021-04-19 07:50:00|34109.1|34105.5|34114.6|34111|34117.6|34114|34108.1|34104.5|222
1618818900000|2021-04-19 07:55:00|34115.1|34111.5|34107.6|34104|34116.1|34112.5|34104.6|34101|122
1618819200000|2021-04-19 08:00:00|34108.1|34104.5|34134.6|34131|34143.1|34139.5|34107.6|34104|724
1618819500000|2021-04-19 08:05:00|34135.1|34131.5|34151.1|34147.5|34154.1|34150.5|34135.1|34131.5|521
1618819800000|2021-04-19 08:10:00|34152.1|34148.5|34156.1|34152.5|34156.6|34153|34148.1|34144.5|359
1618820100000|2021-04-19 08:15:00|34155.6|34152|34141.6|34138|34156.6|34153|34141.1|34137.5|320
1618820400000|2021-04-19 08:20:00|34141.1|34137.5|34141.1|34137.5|34142.6|34139|34134.1|34130.5|269
1618820700000|2021-04-19 08:25:00|34140.6|34137|34138.6|34135|34146.1|34142.5|34136.6|34133|192
1618821000000|2021-04-19 08:30:00|34138.1|34134.5|34130.6|34127|34139.1|34135.5|34128.1|34124.5|228
1618821300000|2021-04-19 08:35:00|34131.1|34127.5|34132.1|34128.5|34133.1|34129.5|34127.1|34123.5|163
1618821600000|2021-04-19 08:40:00|34132.6|34129|34133.1|34129.5|34138.1|34134.5|34131.1|34127.5|117
1618821900000|2021-04-19 08:45:00|34132.6|34129|34137.1|34133.5|34139.6|34136|34130.6|34127|120
1618822200000|2021-04-19 08:50:00|34137.6|34134|34136.6|34133|34140.1|34136.5|34134.1|34130.5|153
1618822500000|2021-04-19 08:55:00|34137.1|34133.5|34129.6|34126|34138.6|34135|34126.1|34122.5|107
1618822800000|2021-04-19 09:00:00|34129.1|34125.5|34120.6|34117|34132.6|34129|34120.6|34117|170
1618823100000|2021-04-19 09:05:00|34121.1|34117.5|34113.6|34110|34122.1|34118.5|34108.6|34105|226
1618823400000|2021-04-19 09:10:00|34113.1|34109.5|34116.1|34112.5|34122.1|34118.5|34112.1|34108.5|75
1618823700000|2021-04-19 09:15:00|34114.1|34110.5|34115.6|34112|34116.6|34113|34111.1|34107.5|116
1618824000000|2021-04-19 09:20:00|34115.1|34111.5|34113.6|34110|34115.6|34112|34109.1|34105.5|62
1618824300000|2021-04-19 09:25:00|34113.1|34109.5|34106.6|34103|34114.1|34110.5|34103.1|34099.5|150
1618824600000|2021-04-19 09:30:00|34107.1|34103.5|34109.1|34105.5|34111.6|34108|34106.6|34103|116
1618824900000|2021-04-19 09:35:00|34108.6|34105|34093.6|34090|34109.1|34105.5|34091.6|34088|244
1618825200000|2021-04-19 09:40:00|34093.1|34089.5|34101.6|34098|34101.6|34098|34088.1|34084.5|365
1618825500000|2021-04-19 09:45:00|34101.1|34097.5|34110.6|34107|34113.1|34109.5|34098.1|34094.5|337
1618825800000|2021-04-19 09:50:00|34111.1|34107.5|34115.1|34111.5|34115.1|34111.5|34107.1|34103.5|135
1618826100000|2021-04-19 09:55:00|34114.6|34111|34117.6|34114|34118.1|34114.5|34111.1|34107.5|132
1618826400000|2021-04-19 10:00:00|34118.1|34114.5|34112.1|34108.5|34118.1|34114.5|34111.6|34108|115
1618826700000|2021-04-19 10:05:00|34111.6|34108|34121.1|34117.5|34121.1|34117.5|34110.1|34106.5|114
1618827000000|2021-04-19 10:10:00|34121.6|34118|34127.1|34123.5|34129.6|34126|34121.1|34117.5|174
1618827300000|2021-04-19 10:15:00|34127.6|34124|34129.1|34125.5|34130.6|34127|34124.1|34120.5|102
1618827600000|2021-04-19 10:20:00|34128.6|34125|34122.6|34119|34131.1|34127.5|34119.1|34115.5|167
1618827900000|2021-04-19 10:25:00|34122.1|34118.5|34123.6|34120|34124.1|34120.5|34114.1|34110.5|148
1618828200000|2021-04-19 10:30:00|34124.1|34120.5|34122.1|34118.5|34125.1|34121.5|34116.1|34112.5|165
1618828500000|2021-04-19 10:35:00|34121.6|34118|34118.6|34115|34124.6|34121|34113.1|34109.5|144
1618828800000|2021-04-19 10:40:00|34118.1|34114.5|34092.6|34089|34118.6|34115|34091.1|34087.5|521
1618829100000|2021-04-19 10:45:00|34092.1|34088.5|34094.6|34091|34096.6|34093|34086.6|34083|486
1618829400000|2021-04-19 10:50:00|34094.1|34090.5|34110.1|34106.5|34110.1|34106.5|34093.1|34089.5|343
1618829700000|2021-04-19 10:55:00|34109.6|34106|34119.1|34115.5|34121.1|34117.5|34105.6|34102|305
1618830000000|2021-04-19 11:00:00|34119.6|34116|34112.1|34108.5|34119.6|34116|34101.6|34098|334
1618830300000|2021-04-19 11:05:00|34111.6|34108|34116.6|34113|34119.1|34115.5|34110.1|34106.5|156
1618830600000|2021-04-19 11:10:00|34117.1|34113.5|34127.6|34124|34129.1|34125.5|34113.6|34110|240
1618830900000|2021-04-19 11:15:00|34128.1|34124.5|34120.1|34116.5|34133.1|34129.5|34117.6|34114|307
1618831200000|2021-04-19 11:20:00|34120.6|34117|34110.1|34106.5|34126.6|34123|34108.1|34104.5|317
1618831500000|2021-04-19 11:25:00|34111.1|34107.5|34110.1|34106.5|34119.1|34115.5|34105.6|34102|179
1618831800000|2021-04-19 11:30:00|34109.6|34106|34109.1|34105.5|34114.6|34111|34104.6|34101|161
1618832100000|2021-04-19 11:35:00|34109.6|34106|34113.1|34109.5|34119.1|34115.5|34108.1|34104.5|166
1618832400000|2021-04-19 11:40:00|34113.6|34110|34106.1|34102.5|34115.6|34112|34103.6|34100|143
1618832700000|2021-04-19 11:45:00|34106.6|34103|34108.6|34105|34112.6|34109|34099.1|34095.5|175
1618833000000|2021-04-19 11:50:00|34108.1|34104.5|34106.1|34102.5|34110.1|34106.5|34100.6|34097|179
1618833300000|2021-04-19 11:55:00|34106.6|34103|34107.6|34104|34114.1|34110.5|34104.1|34100.5|211
1618833600000|2021-04-19 12:00:00|34108.1|34104.5|34105.6|34102|34118.1|34114.5|34102.1|34098.5|450
1618833900000|2021-04-19 12:05:00|34106.1|34102.5|34119.1|34115.5|34124.1|34120.5|34105.6|34102|301
1618834200000|2021-04-19 12:10:00|34119.6|34116|34122.1|34118.5|34125.6|34122|34119.6|34116|268
1618834500000|2021-04-19 12:15:00|34123.1|34119.5|34130.1|34126.5|34132.1|34128.5|34113.1|34109.5|589
1618834800000|2021-04-19 12:20:00|34130.6|34127|34121.6|34118|34133.1|34129.5|34116.6|34113|381
1618835100000|2021-04-19 12:25:00|34121.1|34117.5|34120.1|34116.5|34126.1|34122.5|34117.6|34114|162
1618835400000|2021-04-19 12:30:00|34119.6|34116|34118.6|34115|34121.1|34117.5|34112.1|34108.5|250
1618835700000|2021-04-19 12:35:00|34118.1|34114.5|34122.1|34118.5|34126.1|34122.5|34113.6|34110|252
1618836000000|2021-04-19 12:40:00|34122.6|34119|34131.1|34127.5|34133.1|34129.5|34122.1|34118.5|283
1618836300000|2021-04-19 12:45:00|34131.6|34128|34141.1|34137.5|34146.1|34142.5|34129.6|34126|381
1618836600000|2021-04-19 12:50:00|34140.6|34137|34142.1|34138.5|34149.6|34146|34140.6|34137|253
1618836900000|2021-04-19 12:55:00|34141.6|34138|34145.6|34142|34148.6|34145|34140.1|34136.5|287
1618837200000|2021-04-19 13:00:00|34146.1|34142.5|34137.1|34133.5|34149.1|34145.5|34134.1|34130.5|305
1618837500000|2021-04-19 13:05:00|34136.6|34133|34133.1|34129.5|34142.1|34138.5|34125.6|34122|331
1618837800000|2021-04-19 13:10:00|34133.6|34130|34127.6|34124|34135.1|34131.5|34124.1|34120.5|408
1618838100000|2021-04-19 13:15:00|34127.1|34123.5|34125.1|34121.5|34133.6|34130|34118.6|34115|451
1618838400000|2021-04-19 13:20:00|34125.6|34122|34138.1|34134.5|34141.1|34137.5|34122.1|34118.5|544
1618838700000|2021-04-19 13:25:00|34137.6|34134|34113.1|34109.5|34139.1|34135.5|34113.1|34109.5|1029
1618839000000|2021-04-19 13:30:00|34113|34110.6|34062.5|34060.1|34138|34135.6|34049|34046.6|6113
1618839300000|2021-04-19 13:35:00|34063|34060.6|34055|34052.6|34083|34080.6|34044.5|34042.1|3438
1618839600000|2021-04-19 13:40:00|34056|34053.6|34072.5|34070.1|34078.5|34076.1|34041.5|34039.1|2511
1618839900000|2021-04-19 13:45:00|34072|34069.6|34092.5|34090.1|34101|34098.6|34066.5|34064.1|2348
1618840200000|2021-04-19 13:50:00|34093|34090.6|34081.5|34079.1|34096.5|34094.1|34069|34066.6|1695
1618840500000|2021-04-19 13:55:00|34082|34079.6|34088.5|34086.1|34104.5|34102.1|34074.5|34072.1|1505
1618840800000|2021-04-19 14:00:00|34086.5|34084.1|34030.5|34028.1|34086.5|34084.1|34026|34023.6|2785
1618841100000|2021-04-19 14:05:00|34030|34027.6|34016|34013.6|34035.5|34033.1|33982.5|33980.1|3989
1618841400000|2021-04-19 14:10:00|34015.5|34013.1|34048|34045.6|34050|34047.6|34002|33999.6|2439
1618841700000|2021-04-19 14:15:00|34047.5|34045.1|34073|34070.6|34078|34075.6|34032|34029.6|2268
1618842000000|2021-04-19 14:20:00|34073.5|34071.1|34097.5|34095.1|34103.5|34101.1|34071|34068.6|2066
1618842300000|2021-04-19 14:25:00|34098|34095.6|34080.7|34078.3|34109.5|34107.1|34080.2|34077.8|2149
1618842600000|2021-04-19 14:30:00|34081.2|34078.8|34086.2|34083.8|34107.2|34104.8|34078.7|34076.3|1950
1618842900000|2021-04-19 14:35:00|34086.7|34084.3|34104.7|34102.3|34111.2|34108.8|34081.2|34078.8|1298
1618843200000|2021-04-19 14:40:00|34104.2|34101.8|34063.7|34061.3|34104.2|34101.8|34057.2|34054.8|1968
1618843500000|2021-04-19 14:45:00|34063.2|34060.8|34016.7|34014.3|34064.7|34062.3|34000.7|33998.3|3628
1618843800000|2021-04-19 14:50:00|34015.7|34013.3|34051.7|34049.3|34061.7|34059.3|34004.7|34002.3|2407
1618844100000|2021-04-19 14:55:00|34052.2|34049.8|34050.2|34047.8|34065.7|34063.3|34038.7|34036.3|1495
1618844400000|2021-04-19 15:00:00|34050.7|34048.3|34030.2|34027.8|34057.2|34054.8|34029.7|34027.3|1278
1618844700000|2021-04-19 15:05:00|34029.7|34027.3|34035.2|34032.8|34049.2|34046.8|34014.7|34012.3|1578
1618845000000|2021-04-19 15:10:00|34034.7|34032.3|34049.7|34047.3|34049.7|34047.3|34019.7|34017.3|1230
1618845300000|2021-04-19 15:15:00|34049.2|34046.8|34053.7|34051.3|34061.7|34059.3|34034.2|34031.8|1137
1618845600000|2021-04-19 15:20:00|34054.2|34051.8|34038.2|34035.8|34059.7|34057.3|34031.7|34029.3|735
1618845900000|2021-04-19 15:25:00|34037.7|34035.3|34070.7|34068.3|34074.2|34071.8|34028.7|34026.3|1175
1618846200000|2021-04-19 15:30:00|34071.2|34068.8|34069.7|34067.3|34079.2|34076.8|34050.2|34047.8|1188
1618846500000|2021-04-19 15:35:00|34070.2|34067.8|34045.2|34042.8|34070.7|34068.3|34039.7|34037.3|841
1618846800000|2021-04-19 15:40:00|34046.2|34043.8|34008.2|34005.8|34060.7|34058.3|34007.2|34004.8|1874
1618847100000|2021-04-19 15:45:00|34008.7|34006.3|34032.2|34029.8|34037.7|34035.3|33985.2|33982.8|2688
1618847400000|2021-04-19 15:50:00|34031.7|34029.3|34074.2|34071.8|34075.7|34073.3|34030.2|34027.8|2153
1618847700000|2021-04-19 15:55:00|34073.7|34071.3|34060.2|34057.8|34074.7|34072.3|34040.2|34037.8|1878
1618848000000|2021-04-19 16:00:00|34059.2|34056.8|34035.2|34032.8|34074.7|34072.3|34029.7|34027.3|1481
1618848300000|2021-04-19 16:05:00|34034.7|34032.3|34072.2|34069.8|34074.7|34072.3|34019.7|34017.3|1994
1618848600000|2021-04-19 16:10:00|34072.7|34070.3|34049.2|34046.8|34085.7|34083.3|34048.2|34045.8|1529
1618848900000|2021-04-19 16:15:00|34049.7|34047.3|34073.7|34071.3|34081.7|34079.3|34049.2|34046.8|824
1618849200000|2021-04-19 16:20:00|34073.2|34070.8|34054.2|34051.8|34082.2|34079.8|34051.2|34048.8|1107
1618849500000|2021-04-19 16:25:00|34053.7|34051.3|34042.2|34039.8|34054.7|34052.3|34016.7|34014.3|1431
1618849800000|2021-04-19 16:30:00|34041.7|34039.3|34020.7|34018.3|34048.7|34046.3|34014.7|34012.3|1309
1618850100000|2021-04-19 16:35:00|34020.2|34017.8|34007.2|34004.8|34035.7|34033.3|34005.7|34003.3|846
1618850400000|2021-04-19 16:40:00|34005.6|34003.2|34005.1|34002.7|34007.1|34004.7|33978.1|33975.7|1868
1618850700000|2021-04-19 16:45:00|34004.6|34002.2|34012.1|34009.7|34021.1|34018.7|33986.6|33984.2|1257
1618851000000|2021-04-19 16:50:00|34012.6|34010.2|34010.6|34008.2|34026.1|34023.7|34002.1|33999.7|939
1618851300000|2021-04-19 16:55:00|34011.1|34008.7|34003.1|34000.7|34012.1|34009.7|33996.1|33993.7|586
1618851600000|2021-04-19 17:00:00|34002.6|34000.2|34026.6|34024.2|34032.1|34029.7|33992.1|33989.7|1210
1618851900000|2021-04-19 17:05:00|34026.1|34023.7|34007.1|34004.7|34036.1|34033.7|34007.1|34004.7|1036
1618852200000|2021-04-19 17:10:00|34007.6|34005.2|34034.6|34032.2|34035.6|34033.2|34006.1|34003.7|828
1618852500000|2021-04-19 17:15:00|34035.1|34032.7|34034.1|34031.7|34045.1|34042.7|34029.6|34027.2|575
1618852800000|2021-04-19 17:20:00|34034.6|34032.2|34036.6|34034.2|34043.6|34041.2|34029.1|34026.7|604
1618853100000|2021-04-19 17:25:00|34036.1|34033.7|34033.1|34030.7|34046.1|34043.7|34028.6|34026.2|519
1618853400000|2021-04-19 17:30:00|34033.6|34031.2|34045.1|34042.7|34052.1|34049.7|34019.1|34016.7|791
1618853700000|2021-04-19 17:35:00|34044.1|34041.7|34060.6|34058.2|34065.6|34063.2|34044.1|34041.7|822
1618854000000|2021-04-19 17:40:00|34060.1|34057.7|34050.1|34047.7|34063.1|34060.7|34045.6|34043.2|570
1618854300000|2021-04-19 17:45:00|34050.6|34048.2|34052.1|34049.7|34058.1|34055.7|34040.1|34037.7|400
1618854600000|2021-04-19 17:50:00|34052.6|34050.2|34047.1|34044.7|34057.1|34054.7|34036.1|34033.7|729
1618854900000|2021-04-19 17:55:00|34046.6|34044.2|34048.6|34046.2|34060.1|34057.7|34043.1|34040.7|414
1618855200000|2021-04-19 18:00:00|34048.1|34045.7|34047.6|34045.2|34050.6|34048.2|34035.1|34032.7|627
1618855500000|2021-04-19 18:05:00|34047.1|34044.7|34036.1|34033.7|34061.1|34058.7|34031.6|34029.2|486
1618855800000|2021-04-19 18:10:00|34037.6|34035.2|34051.1|34048.7|34052.6|34050.2|34033.6|34031.2|534
1618856100000|2021-04-19 18:15:00|34051.6|34049.2|34055.1|34052.7|34062.6|34060.2|34050.6|34048.2|518
1618856400000|2021-04-19 18:20:00|34054.6|34052.2|34070.6|34068.2|34072.1|34069.7|34049.1|34046.7|468
1618856700000|2021-04-19 18:25:00|34071.1|34068.7|34074.6|34072.2|34075.6|34073.2|34066.1|34063.7|460
1618857000000|2021-04-19 18:30:00|34075.1|34072.7|34066.1|34063.7|34079.1|34076.7|34059.1|34056.7|792
1618857300000|2021-04-19 18:35:00|34065.6|34063.2|34036.6|34034.2|34067.6|34065.2|34028.1|34025.7|996
1618857600000|2021-04-19 18:40:00|34037.1|34034.7|34054.6|34052.2|34064.1|34061.7|34029.6|34027.2|1064
1618857900000|2021-04-19 18:45:00|34054.1|34051.7|34078.1|34075.7|34082.1|34079.7|34043.6|34041.2|723
1618858200000|2021-04-19 18:50:00|34078.6|34076.2|34084.6|34082.2|34085.1|34082.7|34068.6|34066.2|642
1618858500000|2021-04-19 18:55:00|34084.1|34081.7|34081.6|34079.2|34088.1|34085.7|34077.6|34075.2|652
1618858800000|2021-04-19 19:00:00|34081.1|34078.7|34079.1|34076.7|34084.1|34081.7|34070.1|34067.7|645
1618859100000|2021-04-19 19:05:00|34079.6|34077.2|34080.1|34077.7|34095.1|34092.7|34078.1|34075.7|1006
1618859400000|2021-04-19 19:10:00|34080.6|34078.2|34053.1|34050.7|34090.1|34087.7|34048.6|34046.2|1096
1618859700000|2021-04-19 19:15:00|34054.6|34052.2|34043.1|34040.7|34063.6|34061.2|34037.1|34034.7|1278
1618860000000|2021-04-19 19:20:00|34044.4|34042|34042.9|34040.5|34053.9|34051.5|34027.9|34025.5|1544
1618860300000|2021-04-19 19:25:00|34043.4|34041|34032.4|34030|34045.9|34043.5|34026.4|34024|684
1618860600000|2021-04-19 19:30:00|34032.9|34030.5|34036.4|34034|34040.4|34038|34018.4|34016|1736
1618860900000|2021-04-19 19:35:00|34035.9|34033.5|34055.4|34053|34058.4|34056|34029.4|34027|1113
1618861200000|2021-04-19 19:40:00|34054.9|34052.5|34071.4|34069|34077.9|34075.5|34052.4|34050|1219
1618861500000|2021-04-19 19:45:00|34072.4|34070|34040.9|34038.5|34077.4|34075|34034.9|34032.5|1337
1618861800000|2021-04-19 19:50:00|34041.4|34039|34046.9|34044.5|34056.9|34054.5|34035.9|34033.5|1855
1618862100000|2021-04-19 19:55:00|34047.4|34045|34095.4|34093|34099.4|34097|34043.4|34041|3627
1618862400000|2021-04-19 20:00:00|34093.9|34091.5|34093.6|34088.8|34107.1|34102.3|34088.1|34083.3|1534
1618862700000|2021-04-19 20:05:00|34094.1|34089.3|34117.1|34112.3|34122.1|34117.3|34084.1|34079.3|1524
1618863000000|2021-04-19 20:10:00|34117.6|34112.8|34138.5|34128.7|34140.6|34133.8|34117.6|34112.8|935
1618863300000|2021-04-19 20:15:00|34138.8|34129|34134.1|34124.3|34140.4|34130.6|34134.1|34124.3|4
1618863600000|2021-04-19 20:20:00|34134|34124.2|34124.4|34114.6|34134|34124.2|34124.4|34114.6|0
1618863900000|2021-04-19 20:25:00|34124.7|34114.9|34124.3|34114.5|34126.3|34116.5|34124.2|34114.4|0
1618864200000|2021-04-19 20:30:00|34128.1|34123.3|34115.1|34110.3|34132.1|34127.3|34111.1|34106.3|293
1618864500000|2021-04-19 20:35:00|34116.1|34111.3|34128.1|34123.3|34129.1|34124.3|34112.1|34107.3|143
1618864800000|2021-04-19 20:40:00|34127.1|34122.3|34125.1|34120.3|34130.1|34125.3|34125.1|34120.3|74
1618865100000|2021-04-19 20:45:00|34126.1|34121.3|34121.1|34116.3|34127.1|34122.3|34119.1|34114.3|49
1618865400000|2021-04-19 20:50:00|34119.1|34114.3|34116.1|34111.3|34121.1|34116.3|34113.1|34108.3|60
1618865700000|2021-04-19 20:55:00|34117.1|34112.3|34120.4|34110.6|34120.4|34115.3|34109.1|34104.3|48
1618866000000|2021-04-19 21:00:00|34125.2|34115.4|34120.6|34110.8|34125.2|34115.4|34120.5|34110.7|0
1618866300000|2021-04-19 21:05:00|34120.5|34110.7|34121.4|34111.6|34121.7|34111.9|34120.3|34110.5|0
1618866600000|2021-04-19 21:10:00|34121.3|34111.5|34120.1|34110.3|34121.5|34111.7|34120.1|34110.3|0
1618866900000|2021-04-19 21:15:00|34119.5|34109.7|34118.3|34108.5|34119.5|34109.7|34116|34106.2|0
1618867200000|2021-04-19 21:20:00|34119|34109.2|34120.2|34110.4|34120.5|34110.7|34117.5|34107.7|0
1618867500000|2021-04-19 21:25:00|34120.5|34110.7|34118.3|34108.5|34120.5|34110.7|34117.5|34107.7|0
1618867800000|2021-04-19 21:30:00|34118.6|34108.8|34116.6|34106.8|34119.7|34109.9|34116.6|34106.8|0
1618868100000|2021-04-19 21:35:00|34116.3|34106.5|34116|34106.2|34116.3|34106.5|34116|34106.2|0
1618868400000|2021-04-19 21:40:00|34115.9|34106.1|34115.8|34106|34115.9|34106.1|34115.5|34105.7|0
1618868700000|2021-04-19 21:45:00|34116.3|34106.5|34116.8|34107|34117.1|34107.3|34116|34106.2|0
1618869000000|2021-04-19 21:50:00|34117.1|34107.3|34116|34106.2|34117.1|34107.3|34116|34106.2|0
1618869300000|2021-04-19 21:55:00|34116.3|34106.5|34117.3|34107.5|34119|34109.2|34114.5|34104.7|0
1618869600000|2021-04-19 22:00:00|34119.1|34114.3|34114.1|34109.3|34121.1|34116.3|34110.1|34105.3|133
1618869900000|2021-04-19 22:05:00|34113.6|34108.8|34108.1|34103.3|34114.1|34109.3|34105.6|34100.8|63
1618870200000|2021-04-19 22:10:00|34108.6|34103.8|34114.6|34109.8|34116.6|34111.8|34108.6|34103.8|42
1618870500000|2021-04-19 22:15:00|34115.1|34110.3|34115.6|34110.8|34120.6|34115.8|34114.1|34109.3|55
1618870800000|2021-04-19 22:20:00|34116.1|34111.3|34119.6|34114.8|34120.6|34115.8|34115.6|34110.8|18
1618871100000|2021-04-19 22:25:00|34120.1|34115.3|34120.6|34115.8|34121.6|34116.8|34119.6|34114.8|22
1618871400000|2021-04-19 22:30:00|34120.1|34115.3|34130.6|34125.8|34130.6|34125.8|34120.1|34115.3|80
1618871700000|2021-04-19 22:35:00|34130.1|34125.3|34125.6|34120.8|34130.1|34125.3|34124.1|34119.3|52
1618872000000|2021-04-19 22:40:00|34125.1|34120.3|34130.6|34125.8|34131.1|34126.3|34125.1|34120.3|11
1618872300000|2021-04-19 22:45:00|34130.1|34125.3|34132.1|34127.3|34132.1|34127.3|34128.6|34123.8|42
1618872600000|2021-04-19 22:50:00|34131.6|34126.8|34127.1|34122.3|34132.1|34127.3|34127.1|34122.3|26
1618872900000|2021-04-19 22:55:00|34126.6|34121.8|34129.1|34124.3|34131.1|34126.3|34125.1|34120.3|42
1618873200000|2021-04-19 23:00:00|34129.6|34124.8|34131.1|34126.3|34132.1|34127.3|34129.1|34124.3|30
1618873500000|2021-04-19 23:05:00|34130.6|34125.8|34127.1|34122.3|34132.1|34127.3|34127.1|34122.3|35
1618873800000|2021-04-19 23:10:00|34127.6|34122.8|34127.1|34122.3|34130.1|34125.3|34127.1|34122.3|34
1618874100000|2021-04-19 23:15:00|34126.6|34121.8|34123.6|34118.8|34128.6|34123.8|34122.1|34117.3|70
1618874400000|2021-04-19 23:20:00|34123.1|34118.3|34121.1|34116.3|34125.1|34120.3|34120.6|34115.8|27
1618874700000|2021-04-19 23:25:00|34120.6|34115.8|34123.1|34118.3|34123.1|34118.3|34120.6|34115.8|22
1618875000000|2021-04-19 23:30:00|34122.6|34117.8|34113.1|34108.3|34123.6|34118.8|34111.1|34106.3|104
1618875300000|2021-04-19 23:35:00|34113.6|34108.8|34126.1|34121.3|34126.1|34121.3|34112.6|34107.8|50
1618875600000|2021-04-19 23:40:00|34125.6|34120.8|34137.6|34132.8|34137.6|34132.8|34125.1|34120.3|110
1618875900000|2021-04-19 23:45:00|34137.1|34132.3|34153.6|34148.8|34154.6|34149.8|34137.1|34132.3|316
1618876200000|2021-04-19 23:50:00|34153.1|34148.3|34144.1|34139.3|34154.1|34149.3|34141.1|34136.3|137
1618876500000|2021-04-19 23:55:00|34144.6|34139.8|34148.1|34143.3|34149.6|34144.8|34142.6|34137.8|90
1618876800000|2021-04-20 00:00:00|34148.6|34143.8|34151.1|34146.3|34157.1|34152.3|34142.1|34137.3|232
1618877100000|2021-04-20 00:05:00|34151.6|34146.8|34153.1|34148.3|34157.6|34152.8|34148.6|34143.8|133
1618877400000|2021-04-20 00:10:00|34153.6|34148.8|34153.1|34148.3|34158.1|34153.3|34144.6|34139.8|194
1618877700000|2021-04-20 00:15:00|34153.6|34148.8|34145.1|34140.3|34155.6|34150.8|34141.1|34136.3|143
1618878000000|2021-04-20 00:20:00|34144.6|34139.8|34146.1|34141.3|34148.1|34143.3|34138.1|34133.3|129
1618878300000|2021-04-20 00:25:00|34146.6|34141.8|34143.1|34138.3|34148.6|34143.8|34141.6|34136.8|58
1618878600000|2021-04-20 00:30:00|34142.6|34137.8|34153.1|34148.3|34158.6|34153.8|34141.1|34136.3|138
1618878900000|2021-04-20 00:35:00|34153.6|34148.8|34145.1|34140.3|34155.1|34150.3|34140.1|34135.3|88
1618879200000|2021-04-20 00:40:00|34145.6|34140.8|34142.1|34137.3|34145.6|34140.8|34139.6|34134.8|68
1618879500000|2021-04-20 00:45:00|34141.6|34136.8|34138.6|34133.8|34143.6|34138.8|34138.1|34133.3|86
1618879800000|2021-04-20 00:50:00|34139.1|34134.3|34137.1|34132.3|34145.6|34140.8|34137.1|34132.3|162
1618880100000|2021-04-20 00:55:00|34137.6|34132.8|34136.6|34131.8|34139.6|34134.8|34130.6|34125.8|178
1618880400000|2021-04-20 01:00:00|34137.1|34132.3|34136.1|34131.3|34139.6|34134.8|34130.6|34125.8|102
1618880700000|2021-04-20 01:05:00|34135.6|34130.8|34128.1|34123.3|34139.1|34134.3|34127.1|34122.3|93
1618881000000|2021-04-20 01:10:00|34128.6|34123.8|34138.1|34133.3|34139.6|34134.8|34128.1|34123.3|55
1618881300000|2021-04-20 01:15:00|34138.6|34133.8|34137.1|34132.3|34154.6|34149.8|34136.1|34131.3|266
1618881600000|2021-04-20 01:20:00|34139.1|34134.3|34137.1|34132.3|34144.1|34139.3|34133.1|34128.3|123
1618881900000|2021-04-20 01:25:00|34136.6|34131.8|34146.6|34141.8|34151.1|34146.3|34135.6|34130.8|147
1618882200000|2021-04-20 01:30:00|34147.1|34142.3|34149.6|34144.8|34160.6|34155.8|34143.6|34138.8|247
1618882500000|2021-04-20 01:35:00|34149.1|34144.3|34141.1|34136.3|34152.6|34147.8|34140.6|34135.8|132
1618882800000|2021-04-20 01:40:00|34140.6|34135.8|34134.6|34129.8|34143.1|34138.3|34128.1|34123.3|129
1618883100000|2021-04-20 01:45:00|34135.1|34130.3|34152.1|34147.3|34152.6|34147.8|34130.6|34125.8|129
1618883400000|2021-04-20 01:50:00|34152.6|34147.8|34164.1|34159.3|34171.1|34166.3|34152.6|34147.8|404
1618883700000|2021-04-20 01:55:00|34164.6|34159.8|34162.1|34157.3|34168.6|34163.8|34160.1|34155.3|189
1618884000000|2021-04-20 02:00:00|34161.6|34156.8|34153.1|34148.3|34161.6|34156.8|34153.1|34148.3|140
1618884300000|2021-04-20 02:05:00|34153.6|34148.8|34160.1|34155.3|34161.1|34156.3|34148.6|34143.8|108
1618884600000|2021-04-20 02:10:00|34159.6|34154.8|34162.1|34157.3|34165.1|34160.3|34155.6|34150.8|110
1618884900000|2021-04-20 02:15:00|34161.6|34156.8|34162.1|34157.3|34165.6|34160.8|34157.6|34152.8|60
1618885200000|2021-04-20 02:20:00|34161.6|34156.8|34169.1|34164.3|34170.1|34165.3|34160.1|34155.3|105
1618885500000|2021-04-20 02:25:00|34170.1|34165.3|34170.6|34165.8|34171.6|34166.8|34166.6|34161.8|142
1618885800000|2021-04-20 02:30:00|34170.1|34165.3|34160.1|34155.3|34170.6|34165.8|34157.1|34152.3|156
1618886100000|2021-04-20 02:35:00|34160.6|34155.8|34159.6|34154.8|34166.6|34161.8|34158.1|34153.3|85
1618886400000|2021-04-20 02:40:00|34159.1|34154.3|34163.1|34158.3|34163.1|34158.3|34155.1|34150.3|82
1618886700000|2021-04-20 02:45:00|34162.6|34157.8|34166.1|34161.3|34168.1|34163.3|34160.1|34155.3|67
1618887000000|2021-04-20 02:50:00|34165.6|34160.8|34162.1|34157.3|34166.6|34161.8|34157.6|34152.8|38
1618887300000|2021-04-20 02:55:00|34161.6|34156.8|34163.1|34158.3|34164.6|34159.8|34158.6|34153.8|51
1618887600000|2021-04-20 03:00:00|34162.6|34157.8|34169.1|34164.3|34170.6|34165.8|34159.6|34154.8|90
1618887900000|2021-04-20 03:05:00|34169.6|34164.8|34171.1|34166.3|34171.1|34166.3|34164.1|34159.3|52
1618888200000|2021-04-20 03:10:00|34171.6|34166.8|34174.1|34169.3|34185.1|34180.3|34171.1|34166.3|355
1618888500000|2021-04-20 03:15:00|34173.6|34168.8|34175.1|34170.3|34180.1|34175.3|34173.6|34168.8|68
1618888800000|2021-04-20 03:20:00|34175.6|34170.8|34176.1|34171.3|34178.6|34173.8|34171.6|34166.8|85
1618889100000|2021-04-20 03:25:00|34176.6|34171.8|34179.1|34174.3|34182.6|34177.8|34175.1|34170.3|69
1618889400000|2021-04-20 03:30:00|34179.6|34174.8|34175.1|34170.3|34179.6|34174.8|34173.1|34168.3|52
1618889700000|2021-04-20 03:35:00|34174.6|34169.8|34172.6|34167.8|34178.6|34173.8|34171.1|34166.3|51
1618890000000|2021-04-20 03:40:00|34173.1|34168.3|34167.6|34162.8|34176.6|34171.8|34167.6|34162.8|54
1618890300000|2021-04-20 03:45:00|34167.1|34162.3|34168.6|34163.8|34168.6|34163.8|34162.1|34157.3|74
1618890600000|2021-04-20 03:50:00|34169.6|34164.8|34170.1|34165.3|34173.6|34168.8|34168.6|34163.8|38
1618890900000|2021-04-20 03:55:00|34170.6|34165.8|34166.1|34161.3|34171.1|34166.3|34161.6|34156.8|87
1618891200000|2021-04-20 04:00:00|34165.6|34160.8|34159.6|34154.8|34166.6|34161.8|34158.1|34153.3|59
1618891500000|2021-04-20 04:05:00|34159.1|34154.3|34161.6|34156.8|34163.6|34158.8|34157.1|34152.3|73
1618891800000|2021-04-20 04:10:00|34162.1|34157.3|34155.6|34150.8|34162.1|34157.3|34153.1|34148.3|90
1618892100000|2021-04-20 04:15:00|34155.1|34150.3|34157.6|34152.8|34157.6|34152.8|34154.1|34149.3|57
1618892400000|2021-04-20 04:20:00|34157.1|34152.3|34154.1|34149.3|34157.1|34152.3|34150.6|34145.8|65
1618892700000|2021-04-20 04:25:00|34153.6|34148.8|34148.1|34143.3|34154.1|34149.3|34142.6|34137.8|133
1618893000000|2021-04-20 04:30:00|34148.6|34143.8|34152.1|34147.3|34153.6|34148.8|34147.6|34142.8|94
1618893300000|2021-04-20 04:35:00|34151.6|34146.8|34153.1|34148.3|34154.6|34149.8|34150.1|34145.3|68
1618893600000|2021-04-20 04:40:00|34152.6|34147.8|34151.1|34146.3|34157.6|34152.8|34150.6|34145.8|58
1618893900000|2021-04-20 04:45:00|34151.6|34146.8|34152.1|34147.3|34153.6|34148.8|34147.6|34142.8|116
1618894200000|2021-04-20 04:50:00|34151.6|34146.8|34152.6|34147.8|34156.6|34151.8|34150.6|34145.8|52
1618894500000|2021-04-20 04:55:00|34153.1|34148.3|34151.6|34146.8|34156.1|34151.3|34149.1|34144.3|47
1618894800000|2021-04-20 05:00:00|34150.6|34145.8|34161.6|34156.8|34163.1|34158.3|34150.1|34145.3|112
1618895100000|2021-04-20 05:05:00|34162.1|34157.3|34155.6|34150.8|34163.6|34158.8|34154.6|34149.8|88
1618895400000|2021-04-20 05:10:00|34155.1|34150.3|34148.1|34143.3|34157.1|34152.3|34147.1|34142.3|83
1618895700000|2021-04-20 05:15:00|34148.6|34143.8|34154.1|34149.3|34156.1|34151.3|34144.6|34139.8|169
1618896000000|2021-04-20 05:20:00|34153.6|34148.8|34155.1|34150.3|34161.6|34156.8|34152.1|34147.3|152
1618896300000|2021-04-20 05:25:00|34154.6|34149.8|34165.6|34160.8|34166.6|34161.8|34151.6|34146.8|201
1618896600000|2021-04-20 05:30:00|34166.1|34161.3|34170.1|34165.3|34171.6|34166.8|34162.1|34157.3|170
1618896900000|2021-04-20 05:35:00|34169.6|34164.8|34165.6|34160.8|34169.6|34164.8|34162.1|34157.3|61
1618897200000|2021-04-20 05:40:00|34165.1|34160.3|34159.1|34154.3|34167.6|34162.8|34157.6|34152.8|57
1618897500000|2021-04-20 05:45:00|34159.6|34154.8|34157.1|34152.3|34161.1|34156.3|34154.1|34149.3|86
1618897800000|2021-04-20 05:50:00|34156.6|34151.8|34156.1|34151.3|34161.1|34156.3|34154.6|34149.8|88
1618898100000|2021-04-20 05:55:00|34155.6|34150.8|34169.6|34164.8|34170.6|34165.8|34151.6|34146.8|250
1618898400000|2021-04-20 06:00:00|34169|34165.4|34163.5|34159.9|34180.5|34176.9|34162.5|34158.9|295
1618898700000|2021-04-20 06:05:00|34164|34160.4|34156.5|34152.9|34170|34166.4|34151|34147.4|187
1618899000000|2021-04-20 06:10:00|34156|34152.4|34160.5|34156.9|34163.5|34159.9|34153.5|34149.9|149
1618899300000|2021-04-20 06:15:00|34160|34156.4|34157.5|34153.9|34165|34161.4|34152.5|34148.9|138
1618899600000|2021-04-20 06:20:00|34157|34153.4|34149.5|34145.9|34160|34156.4|34148.5|34144.9|163
1618899900000|2021-04-20 06:25:00|34149|34145.4|34149.5|34145.9|34153|34149.4|34144.5|34140.9|108
1618900200000|2021-04-20 06:30:00|34149|34145.4|34141.5|34137.9|34150.5|34146.9|34141|34137.4|235
1618900500000|2021-04-20 06:35:00|34142|34138.4|34147.5|34143.9|34152.5|34148.9|34141.5|34137.9|135
1618900800000|2021-04-20 06:40:00|34148|34144.4|34140|34136.4|34153|34149.4|34138|34134.4|176
1618901100000|2021-04-20 06:45:00|34139|34135.4|34136.5|34132.9|34141|34137.4|34131.5|34127.9|197
1618901400000|2021-04-20 06:50:00|34136|34132.4|34138.5|34134.9|34142.5|34138.9|34134.5|34130.9|254
1618901700000|2021-04-20 06:55:00|34138|34134.4|34140|34136.4|34145|34141.4|34138|34134.4|139
1618902000000|2021-04-20 07:00:00|34140.5|34136.9|34139.5|34135.9|34146.5|34142.9|34135|34131.4|303
1618902300000|2021-04-20 07:05:00|34139|34135.4|34151|34147.4|34151|34147.4|34137.5|34133.9|286
1618902600000|2021-04-20 07:10:00|34150.5|34146.9|34143|34139.4|34158|34154.4|34142.5|34138.9|415
1618902900000|2021-04-20 07:15:00|34142.5|34138.9|34150.5|34146.9|34153|34149.4|34139|34135.4|208
1618903200000|2021-04-20 07:20:00|34150|34146.4|34160|34156.4|34160.5|34156.9|34149|34145.4|247
1618903500000|2021-04-20 07:25:00|34160.5|34156.9|34144.5|34140.9|34161|34157.4|34141.5|34137.9|253
1618903800000|2021-04-20 07:30:00|34145|34141.4|34146.5|34142.9|34147.5|34143.9|34134|34130.4|203
1618904100000|2021-04-20 07:35:00|34146|34142.4|34140.5|34136.9|34146|34142.4|34138.5|34134.9|137
1618904400000|2021-04-20 07:40:00|34141|34137.4|34136|34132.4|34143.5|34139.9|34134|34130.4|122
1618904700000|2021-04-20 07:45:00|34135.5|34131.9|34139.5|34135.9|34143|34139.4|34128|34124.4|240
1618905000000|2021-04-20 07:50:00|34140|34136.4|34139|34135.4|34141|34137.4|34129.5|34125.9|222
1618905300000|2021-04-20 07:55:00|34138.5|34134.9|34110.5|34106.9|34138.5|34134.9|34109|34105.4|302
1618905600000|2021-04-20 08:00:00|34111|34107.4|34098|34094.4|34115|34111.4|34091|34087.4|729
1618905900000|2021-04-20 08:05:00|34098.5|34094.9|34094.5|34090.9|34106.5|34102.9|34089.5|34085.9|410
1618906200000|2021-04-20 08:10:00|34094|34090.4|34091|34087.4|34096|34092.4|34076|34072.4|610
1618906500000|2021-04-20 08:15:00|34091.5|34087.9|34094.5|34090.9|34095|34091.4|34078.5|34074.9|257
1618906800000|2021-04-20 08:20:00|34094|34090.4|34094.5|34090.9|34098|34094.4|34084|34080.4|194
1618907100000|2021-04-20 08:25:00|34095|34091.4|34079|34075.4|34096.5|34092.9|34077|34073.4|323
1618907400000|2021-04-20 08:30:00|34079.5|34075.9|34071.5|34067.9|34081.5|34077.9|34065|34061.4|565
1618907700000|2021-04-20 08:35:00|34071|34067.4|34055|34051.4|34076|34072.4|34053.5|34049.9|379
1618908000000|2021-04-20 08:40:00|34054.5|34050.9|34040.5|34036.9|34064|34060.4|34040|34036.4|469
1618908300000|2021-04-20 08:45:00|34040|34036.4|34057.5|34053.9|34059|34055.4|34032|34028.4|494
1618908600000|2021-04-20 08:50:00|34058|34054.4|34055.5|34051.9|34064.5|34060.9|34050|34046.4|234
1618908900000|2021-04-20 08:55:00|34056|34052.4|34052.5|34048.9|34057|34053.4|34042|34038.4|249
1618909200000|2021-04-20 09:00:00|34053|34049.4|34045.5|34041.9|34053.5|34049.9|34041.5|34037.9|182
1618909500000|2021-04-20 09:05:00|34045|34041.4|34023.5|34019.9|34045.5|34041.9|34022.5|34018.9|407
1618909800000|2021-04-20 09:10:00|34023|34019.4|34032.5|34028.9|34037|34033.4|34022|34018.4|363
1618910100000|2021-04-20 09:15:00|34032|34028.4|34009|34005.4|34033|34029.4|34009|34005.4|333
1618910400000|2021-04-20 09:20:00|34008|34004.4|34008.5|34004.9|34024.5|34020.9|34000|33996.4|468
1618910700000|2021-04-20 09:25:00|34009|34005.4|33968.5|33964.9|34009|34005.4|33964.5|33960.9|1285
1618911000000|2021-04-20 09:30:00|33969|33965.4|33951.5|33947.9|33970.5|33966.9|33934.5|33930.9|1116
1618911300000|2021-04-20 09:35:00|33951|33947.4|33965|33961.4|33966|33962.4|33942.5|33938.9|781
1618911600000|2021-04-20 09:40:00|33964.5|33960.9|33966|33962.4|33969|33965.4|33937|33933.4|733
1618911900000|2021-04-20 09:45:00|33965.5|33961.9|33936.5|33932.9|33966|33962.4|33924|33920.4|1046
1618912200000|2021-04-20 09:50:00|33936|33932.4|33955|33951.4|33961|33957.4|33935|33931.4|501
1618912500000|2021-04-20 09:55:00|33955.5|33951.9|33945.5|33941.9|33955.5|33951.9|33917|33913.4|773
1618912800000|2021-04-20 10:00:00|33946|33942.4|33932.5|33928.9|33948|33944.4|33908.5|33904.9|1036
1618913100000|2021-04-20 10:05:00|33932|33928.4|33937.5|33933.9|33940.5|33936.9|33913|33909.4|707
1618913400000|2021-04-20 10:10:00|33938|33934.4|33936.5|33932.9|33938|33934.4|33912.5|33908.9|633
1618913700000|2021-04-20 10:15:00|33937|33933.4|33922|33918.4|33938.5|33934.9|33911|33907.4|563
1618914000000|2021-04-20 10:20:00|33922.5|33918.9|33923.5|33919.9|33929.5|33925.9|33912.5|33908.9|458
1618914300000|2021-04-20 10:25:00|33924|33920.4|33940.5|33936.9|33943|33939.4|33922|33918.4|510
1618914600000|2021-04-20 10:30:00|33941|33937.4|33946.5|33942.9|33967|33963.4|33939.5|33935.9|946
1618914900000|2021-04-20 10:35:00|33947|33943.4|33950.5|33946.9|33954|33950.4|33940.5|33936.9|356
1618915200000|2021-04-20 10:40:00|33950|33946.4|33893|33889.4|33951|33947.4|33879.5|33875.9|1100
1618915500000|2021-04-20 10:45:00|33893.5|33889.9|33919.5|33915.9|33920.5|33916.9|33885.5|33881.9|593
1618915800000|2021-04-20 10:50:00|33920|33916.4|33935|33931.4|33936|33932.4|33904.5|33900.9|509
1618916100000|2021-04-20 10:55:00|33934.5|33930.9|33950|33946.4|33952.5|33948.9|33930|33926.4|587
1618916400000|2021-04-20 11:00:00|33950.5|33946.9|33945|33941.4|33955|33951.4|33940|33936.4|760
1618916700000|2021-04-20 11:05:00|33944.5|33940.9|33956|33952.4|33960|33956.4|33933.5|33929.9|575
1618917000000|2021-04-20 11:10:00|33956.5|33952.9|33956|33952.4|33960|33956.4|33948.5|33944.9|373
1618917300000|2021-04-20 11:15:00|33955.5|33951.9|33944.5|33940.9|33960.5|33956.9|33934|33930.4|563
1618917600000|2021-04-20 11:20:00|33944|33940.4|33933.5|33929.9|33959|33955.4|33932.5|33928.9|531
1618917900000|2021-04-20 11:25:00|33934|33930.4|33935.5|33931.9|33947.5|33943.9|33929|33925.4|373
1618918200000|2021-04-20 11:30:00|33935|33931.4|33951.5|33947.9|33953.5|33949.9|33928.5|33924.9|315
1618918500000|2021-04-20 11:35:00|33951|33947.4|33955|33951.4|33963|33959.4|33948|33944.4|405
1618918800000|2021-04-20 11:40:00|33955.5|33951.9|33955.5|33951.9|33959.5|33955.9|33952|33948.4|178
1618919100000|2021-04-20 11:45:00|33956|33952.4|33952.5|33948.9|33959|33955.4|33950|33946.4|176
1618919400000|2021-04-20 11:50:00|33953|33949.4|33959.5|33955.9|33961.5|33957.9|33951.5|33947.9|195
1618919700000|2021-04-20 11:55:00|33960|33956.4|33951.5|33947.9|33960.5|33956.9|33951|33947.4|134
1618920000000|2021-04-20 12:00:00|33952|33948.4|33949.5|33945.9|33958|33954.4|33942|33938.4|447
1618920300000|2021-04-20 12:05:00|33949|33945.4|33943.5|33939.9|33950.5|33946.9|33938.5|33934.9|196
1618920600000|2021-04-20 12:10:00|33943|33939.4|33946|33942.4|33950|33946.4|33935|33931.4|357
1618920900000|2021-04-20 12:15:00|33945.5|33941.9|33944|33940.4|33949|33945.4|33941|33937.4|212
1618921200000|2021-04-20 12:20:00|33944.5|33940.9|33926.5|33922.9|33949.5|33945.9|33925|33921.4|452
1618921500000|2021-04-20 12:25:00|33926|33922.4|33928.5|33924.9|33936|33932.4|33917.5|33913.9|406
1618921800000|2021-04-20 12:30:00|33928|33924.4|33930|33926.4|33932.5|33928.9|33918.5|33914.9|279
1618922100000|2021-04-20 12:35:00|33929.5|33925.9|33923.5|33919.9|33931.5|33927.9|33921|33917.4|230
1618922400000|2021-04-20 12:40:00|33924|33920.4|33932.5|33928.9|33934|33930.4|33921|33917.4|221
1618922700000|2021-04-20 12:45:00|33932|33928.4|33938.5|33934.9|33949.5|33945.9|33932|33928.4|380
1618923000000|2021-04-20 12:50:00|33938|33934.4|33945|33941.4|33946.5|33942.9|33937|33933.4|334
1618923300000|2021-04-20 12:55:00|33944.5|33940.9|33944|33940.4|33947|33943.4|33936.5|33932.9|311
1618923600000|2021-04-20 13:00:00|33944.5|33940.9|33952.5|33948.9|33956|33952.4|33944.5|33940.9|331
1618923900000|2021-04-20 13:05:00|33953|33949.4|33971|33967.4|33982.5|33978.9|33952|33948.4|700
1618924200000|2021-04-20 13:10:00|33971.5|33967.9|33987|33983.4|33988|33984.4|33971.5|33967.9|525
1618924500000|2021-04-20 13:15:00|33987.5|33983.9|33985.5|33981.9|33992|33988.4|33979|33975.4|510
1618924800000|2021-04-20 13:20:00|33985|33981.4|33971.5|33967.9|33987.5|33983.9|33971|33967.4|447
1618925100000|2021-04-20 13:25:00|33972|33968.4|33955|33951.4|33976.5|33972.9|33952|33948.4|656
1618925400000|2021-04-20 13:30:00|33954.4|33952|33969.9|33967.5|33985.9|33983.5|33936.9|33934.5|4181
1618925700000|2021-04-20 13:35:00|33970.4|33968|33982.9|33980.5|34000.9|33998.5|33936.4|33934|3878
1618926000000|2021-04-20 13:40:00|33981.4|33979|33971.9|33969.5|33997.4|33995|33964.9|33962.5|2168
1618926300000|2021-04-20 13:45:00|33972.4|33970|33969.9|33967.5|33984.4|33982|33953.4|33951|1742
1618926600000|2021-04-20 13:50:00|33969.4|33967|33978.9|33976.5|33990.4|33988|33949.9|33947.5|2078
1618926900000|2021-04-20 13:55:00|33979.4|33977|33967.9|33965.5|33987.4|33985|33950.9|33948.5|1743
1618927200000|2021-04-20 14:00:00|33967.4|33965|33927.4|33925|33985.4|33983|33916.4|33914|2670
1618927500000|2021-04-20 14:05:00|33926.9|33924.5|33930.4|33928|33964.4|33962|33921.4|33919|2078
1618927800000|2021-04-20 14:10:00|33931.9|33929.5|33927.4|33925|33953.4|33951|33914.9|33912.5|2102
1618928100000|2021-04-20 14:15:00|33926.9|33924.5|33937.9|33935.5|33957.4|33955|33912.9|33910.5|1710
1618928400000|2021-04-20 14:20:00|33938.4|33936|33944.4|33942|33947.4|33945|33927.9|33925.5|1113
1618928700000|2021-04-20 14:25:00|33943.9|33941.5|33923.9|33921.5|33956.9|33954.5|33921.9|33919.5|1388
1618929000000|2021-04-20 14:30:00|33924.9|33922.5|33889.4|33887|33925.4|33923|33875.9|33873.5|3518
1618929300000|2021-04-20 14:35:00|33887.9|33885.5|33894.9|33892.5|33906.9|33904.5|33880.9|33878.5|2424
1618929600000|2021-04-20 14:40:00|33894.4|33892|33861.9|33859.5|33894.9|33892.5|33842.4|33840|3718
1618929900000|2021-04-20 14:45:00|33862.4|33860|33832.9|33830.5|33862.4|33860|33829.9|33827.5|2580
1618930200000|2021-04-20 14:50:00|33832.4|33830|33779.9|33777.5|33832.9|33830.5|33779.9|33777.5|3752
1618930500000|2021-04-20 14:55:00|33780.4|33778|33846.4|33844|33857.9|33855.5|33777.9|33775.5|3536
1618930800000|2021-04-20 15:00:00|33845.9|33843.5|33835.9|33833.5|33853.4|33851|33801.9|33799.5|2673
1618931100000|2021-04-20 15:05:00|33836.4|33834|33837.4|33835|33848.4|33846|33814.4|33812|1245
1618931400000|2021-04-20 15:10:00|33836.9|33834.5|33822.4|33820|33847.9|33845.5|33821.4|33819|1136
1618931700000|2021-04-20 15:15:00|33822.9|33820.5|33808.4|33806|33837.4|33835|33781.9|33779.5|2458
1618932000000|2021-04-20 15:20:00|33809.4|33807|33790.4|33788|33823.9|33821.5|33783.9|33781.5|1825
1618932300000|2021-04-20 15:25:00|33789.9|33787.5|33812.9|33810.5|33825.4|33823|33789.9|33787.5|2142
1618932600000|2021-04-20 15:30:00|33812.4|33810|33787.4|33785|33813.9|33811.5|33782.9|33780.5|2361
1618932900000|2021-04-20 15:35:00|33786.9|33784.5|33763.9|33761.5|33791.9|33789.5|33728.4|33726|3459
1618933200000|2021-04-20 15:40:00|33763.4|33761|33801.9|33799.5|33807.9|33805.5|33762.9|33760.5|2502
1618933500000|2021-04-20 15:45:00|33801.4|33799|33793.4|33791|33805.9|33803.5|33776.9|33774.5|1162
1618933800000|2021-04-20 15:50:00|33792.9|33790.5|33792.4|33790|33793.9|33791.5|33758.9|33756.5|1184
1618934100000|2021-04-20 15:55:00|33791.9|33789.5|33786.9|33784.5|33798.9|33796.5|33780.9|33778.5|1028
1618934400000|2021-04-20 16:00:00|33786.4|33784|33790.4|33788|33797.9|33795.5|33775.9|33773.5|1083
1618934700000|2021-04-20 16:05:00|33789.9|33787.5|33801.4|33799|33802.4|33800|33781.4|33779|853
1618935000000|2021-04-20 16:10:00|33800.9|33798.5|33822.9|33820.5|33823.4|33821|33793.4|33791|1113
1618935300000|2021-04-20 16:15:00|33822.4|33820|33834.4|33832|33835.9|33833.5|33819.4|33817|1110
1618935600000|2021-04-20 16:20:00|33833.9|33831.5|33859.4|33857|33859.9|33857.5|33833.9|33831.5|1418
1618935900000|2021-04-20 16:25:00|33859.9|33857.5|33839.4|33837|33866.4|33864|33834.9|33832.5|1106
1618936200000|2021-04-20 16:30:00|33838.9|33836.5|33844.4|33842|33853.4|33851|33832.9|33830.5|643
1618936500000|2021-04-20 16:35:00|33843.9|33841.5|33833.4|33831|33847.9|33845.5|33831.4|33829|541
1618936800000|2021-04-20 16:40:00|33833.9|33831.5|33825.9|33823.5|33834.4|33832|33819.9|33817.5|974
1618937100000|2021-04-20 16:45:00|33825.4|33823|33800.5|33798.1|33826.9|33824.5|33798.5|33796.1|708
1618937400000|2021-04-20 16:50:00|33799.5|33797.1|33799.5|33797.1|33821.5|33819.1|33797|33794.6|860
1618937700000|2021-04-20 16:55:00|33800|33797.6|33844|33841.6|33847.5|33845.1|33799|33796.6|762
1618938000000|2021-04-20 17:00:00|33843|33840.6|33823.5|33821.1|33843|33840.6|33813|33810.6|608
1618938300000|2021-04-20 17:05:00|33823|33820.6|33820|33817.6|33831|33828.6|33814.5|33812.1|349
1618938600000|2021-04-20 17:10:00|33819.5|33817.1|33819|33816.6|33826.5|33824.1|33810|33807.6|386
1618938900000|2021-04-20 17:15:00|33818.5|33816.1|33830.5|33828.1|33835|33832.6|33811|33808.6|405
1618939200000|2021-04-20 17:20:00|33831|33828.6|33794.5|33792.1|33836.5|33834.1|33788.5|33786.1|981
1618939500000|2021-04-20 17:25:00|33794|33791.6|33776|33773.6|33797.5|33795.1|33774|33771.6|697
1618939800000|2021-04-20 17:30:00|33775.5|33773.1|33757|33754.6|33781|33778.6|33756.5|33754.1|857
1618940100000|2021-04-20 17:35:00|33757.5|33755.1|33772.5|33770.1|33772.5|33770.1|33752.5|33750.1|750
1618940400000|2021-04-20 17:40:00|33772|33769.6|33767|33764.6|33778.5|33776.1|33758.5|33756.1|581
1618940700000|2021-04-20 17:45:00|33767.5|33765.1|33766|33763.6|33785|33782.6|33758.5|33756.1|827
1618941000000|2021-04-20 17:50:00|33765.5|33763.1|33782.5|33780.1|33788.5|33786.1|33765|33762.6|1368
1618941300000|2021-04-20 17:55:00|33783|33780.6|33791|33788.6|33796.5|33794.1|33775.5|33773.1|699
1618941600000|2021-04-20 18:00:00|33790.5|33788.1|33780|33777.6|33790.5|33788.1|33769.5|33767.1|908
1618941900000|2021-04-20 18:05:00|33780.5|33778.1|33785|33782.6|33790|33787.6|33768.5|33766.1|987
1618942200000|2021-04-20 18:10:00|33784|33781.6|33776|33773.6|33785.5|33783.1|33770.5|33768.1|414
1618942500000|2021-04-20 18:15:00|33775.5|33773.1|33768|33765.6|33775.5|33773.1|33762.5|33760.1|592
1618942800000|2021-04-20 18:20:00|33768.5|33766.1|33765.5|33763.1|33778.5|33776.1|33764.5|33762.1|453
1618943100000|2021-04-20 18:25:00|33764.5|33762.1|33746|33743.6|33766|33763.6|33742.5|33740.1|803
1618943400000|2021-04-20 18:30:00|33745.5|33743.1|33707.5|33705.1|33746|33743.6|33707|33704.6|1627
1618943700000|2021-04-20 18:35:00|33708|33705.6|33708|33705.6|33719.5|33717.1|33700.5|33698.1|1047
1618944000000|2021-04-20 18:40:00|33707.5|33705.1|33716.5|33714.1|33718|33715.6|33700.5|33698.1|629
1618944300000|2021-04-20 18:45:00|33716|33713.6|33729|33726.6|33730.5|33728.1|33709.5|33707.1|827
1618944600000|2021-04-20 18:50:00|33728.5|33726.1|33725.5|33723.1|33745|33742.6|33724|33721.6|723
1618944900000|2021-04-20 18:55:00|33726|33723.6|33704|33701.6|33727.5|33725.1|33690|33687.6|1535
1618945200000|2021-04-20 19:00:00|33704.5|33702.1|33738|33735.6|33743.5|33741.1|33704.5|33702.1|1352
1618945500000|2021-04-20 19:05:00|33737.5|33735.1|33760|33757.6|33762.5|33760.1|33734.5|33732.1|1088
1618945800000|2021-04-20 19:10:00|33759.5|33757.1|33777|33774.6|33778|33775.6|33755|33752.6|862
1618946100000|2021-04-20 19:15:00|33777.5|33775.1|33776|33773.6|33791.5|33789.1|33773.5|33771.1|1300
1618946400000|2021-04-20 19:20:00|33775.5|33773.1|33790|33787.6|33791|33788.6|33774.5|33772.1|897
1618946700000|2021-04-20 19:25:00|33789.5|33787.1|33785|33782.6|33797|33794.6|33779.5|33777.1|833
1618947000000|2021-04-20 19:30:00|33785.5|33783.1|33796|33793.6|33797.5|33795.1|33776|33773.6|966
1618947300000|2021-04-20 19:35:00|33796.5|33794.1|33792|33789.6|33803.5|33801.1|33782.5|33780.1|1019
1618947600000|2021-04-20 19:40:00|33791.5|33789.1|33822|33819.6|33829|33826.6|33791|33788.6|1447
1618947900000|2021-04-20 19:45:00|33822.5|33820.1|33822|33819.6|33836|33833.6|33804.5|33802.1|1444
1618948200000|2021-04-20 19:50:00|33821.5|33819.1|33819|33816.6|33831.5|33829.1|33804|33801.6|2049
1618948500000|2021-04-20 19:55:00|33819.5|33817.1|33823.5|33821.1|33839.5|33837.1|33799.5|33797.1|3551
1618948800000|2021-04-20 20:00:00|33822.5|33820.1|33821.7|33816.9|33841.2|33836.4|33810.7|33805.9|2168
1618949100000|2021-04-20 20:05:00|33821.2|33816.4|33814.2|33809.4|33828.2|33823.4|33810.2|33805.4|599
1618949400000|2021-04-20 20:10:00|33816.2|33811.4|33821.1|33811.3|33829.7|33824.9|33813.2|33808.4|601
1618949700000|2021-04-20 20:15:00|33823.2|33813.4|33816.2|33806.4|33823.2|33813.4|33815.2|33805.4|1
1618950000000|2021-04-20 20:20:00|33816|33806.2|33822.9|33813.1|33824.1|33814.3|33815.8|33806|0
1618950300000|2021-04-20 20:25:00|33822.8|33813|33823.5|33813.7|33825.5|33815.7|33821.4|33811.6|0
1618950600000|2021-04-20 20:30:00|33821.2|33816.4|33819.7|33814.9|33824.2|33819.4|33815.7|33810.9|133
1618950900000|2021-04-20 20:35:00|33821.7|33816.9|33812.7|33807.9|33822.7|33817.9|33809.7|33804.9|63
1618951200000|2021-04-20 20:40:00|33813.7|33808.9|33810.7|33805.9|33815.7|33810.9|33810.7|33805.9|69
1618951500000|2021-04-20 20:45:00|33812.7|33807.9|33807.7|33802.9|33812.7|33807.9|33804.7|33799.9|59
1618951800000|2021-04-20 20:50:00|33805.7|33800.9|33803.7|33798.9|33808.7|33803.9|33801.7|33796.9|35
1618952100000|2021-04-20 20:55:00|33804.7|33799.9|33813.7|33803.9|33813.7|33805.9|33802.7|33797.9|50
1618952400000|2021-04-20 21:00:00|33814.9|33805.1|33815.9|33806.1|33818.3|33808.5|33813.4|33803.6|0
1618952700000|2021-04-20 21:05:00|33815|33805.2|33835|33825.2|33839.6|33829.8|33815|33805.2|0
1618953000000|2021-04-20 21:10:00|33835.1|33825.3|33830.9|33821.1|33835.1|33825.3|33830.9|33821.1|0
1618953300000|2021-04-20 21:15:00|33831.1|33821.3|33830.5|33820.7|33832.3|33822.5|33830.5|33820.7|0
1618953600000|2021-04-20 21:20:00|33830.6|33820.8|33831|33821.2|33831.8|33822|33830.5|33820.7|0
1618953900000|2021-04-20 21:25:00|33831.9|33822.1|33834.9|33825.1|33834.9|33825.1|33831.9|33822.1|0
1618954200000|2021-04-20 21:30:00|33834.8|33825|33833.3|33823.5|33834.8|33825|33833.3|33823.5|0
1618954500000|2021-04-20 21:35:00|33833.7|33823.9|33833.3|33823.5|33833.9|33824.1|33833.1|33823.3|0
1618954800000|2021-04-20 21:40:00|33832.7|33822.9|33833.6|33823.8|33834|33824.2|33832.7|33822.9|0
1618955100000|2021-04-20 21:45:00|33833.5|33823.7|33833.1|33823.3|33833.5|33823.7|33832.5|33822.7|0
1618955400000|2021-04-20 21:50:00|33833|33823.2|33832.7|33822.9|33833.2|33823.4|33832.7|33822.9|0
1618955700000|2021-04-20 21:55:00|33832.9|33823.1|33828.3|33818.5|33832.9|33823.1|33826.2|33816.4|0
1618956000000|2021-04-20 22:00:00|33820.7|33815.9|33818.7|33813.9|33826.7|33821.9|33810.7|33805.9|182
1618956300000|2021-04-20 22:05:00|33818.2|33813.4|33816.7|33811.9|33820.7|33815.9|33814.7|33809.9|45
1618956600000|2021-04-20 22:10:00|33817.2|33812.4|33818.2|33813.4|33820.2|33815.4|33815.7|33810.9|68
1618956900000|2021-04-20 22:15:00|33817.7|33812.9|33819.2|33814.4|33821.2|33816.4|33816.7|33811.9|29
1618957200000|2021-04-20 22:20:00|33819.7|33814.9|33818.7|33813.9|33822.2|33817.4|33818.2|33813.4|55
1618957500000|2021-04-20 22:25:00|33818.2|33813.4|33825.7|33820.9|33828.2|33823.4|33815.7|33810.9|66
1618957800000|2021-04-20 22:30:00|33825.2|33820.4|33824.7|33819.9|33830.2|33825.4|33819.7|33814.9|79
1618958100000|2021-04-20 22:35:00|33824.2|33819.4|33829.7|33824.9|33831.2|33826.4|33824.2|33819.4|68
1618958400000|2021-04-20 22:40:00|33828.7|33823.9|33833.7|33828.9|33835.2|33830.4|33828.7|33823.9|71
1618958700000|2021-04-20 22:45:00|33833.2|33828.4|33835.7|33830.9|33837.7|33832.9|33831.7|33826.9|101
1618959000000|2021-04-20 22:50:00|33836.2|33831.4|33838.7|33833.9|33839.2|33834.4|33835.7|33830.9|36
1618959300000|2021-04-20 22:55:00|33839.2|33834.4|33829.7|33824.9|33840.2|33835.4|33829.2|33824.4|85
1618959600000|2021-04-20 23:00:00|33830.2|33825.4|33825.7|33820.9|33831.7|33826.9|33819.2|33814.4|113
1618959900000|2021-04-20 23:05:00|33826.2|33821.4|33816.2|33811.4|33829.2|33824.4|33815.2|33810.4|79
1618960200000|2021-04-20 23:10:00|33816.7|33811.9|33819.7|33814.9|33820.2|33815.4|33811.2|33806.4|107
1618960500000|2021-04-20 23:15:00|33819.2|33814.4|33816.2|33811.4|33819.2|33814.4|33809.2|33804.4|175
1618960800000|2021-04-20 23:20:00|33815.7|33810.9|33817.7|33812.9|33822.2|33817.4|33812.2|33807.4|79
1618961100000|2021-04-20 23:25:00|33817.2|33812.4|33820.7|33815.9|33821.2|33816.4|33813.2|33808.4|72
1618961400000|2021-04-20 23:30:00|33821.2|33816.4|33802.7|33797.9|33821.2|33816.4|33799.7|33794.9|178
1618961700000|2021-04-20 23:35:00|33803.2|33798.4|33805.7|33800.9|33809.2|33804.4|33800.2|33795.4|181
1618962000000|2021-04-20 23:40:00|33805.2|33800.4|33823.2|33818.4|33826.7|33821.9|33802.2|33797.4|139
1618962300000|2021-04-20 23:45:00|33821.7|33816.9|33830.7|33825.9|33833.7|33828.9|33821.2|33816.4|129
1618962600000|2021-04-20 23:50:00|33830.2|33825.4|33817.7|33812.9|33831.7|33826.9|33812.2|33807.4|71
1618962900000|2021-04-20 23:55:00|33818.2|33813.4|33818.7|33813.9|33819.7|33814.9|33813.2|33808.4|41
1618963200000|2021-04-21 00:00:00|33819.2|33814.4|33812.7|33807.9|33827.7|33822.9|33801.2|33796.4|235
1618963500000|2021-04-21 00:05:00|33813.2|33808.4|33815.7|33810.9|33822.7|33817.9|33799.2|33794.4|218
1618963800000|2021-04-21 00:10:00|33815.2|33810.4|33823.7|33818.9|33825.7|33820.9|33812.7|33807.9|149
1618964100000|2021-04-21 00:15:00|33823.2|33818.4|33814.7|33809.9|33835.2|33830.4|33810.2|33805.4|207
1618964400000|2021-04-21 00:20:00|33814.2|33809.4|33822.7|33817.9|33825.7|33820.9|33812.7|33807.9|48
1618964700000|2021-04-21 00:25:00|33822.2|33817.4|33824.2|33819.4|33829.2|33824.4|33820.7|33815.9|71
1618965000000|2021-04-21 00:30:00|33824.7|33819.9|33831.7|33826.9|33835.2|33830.4|33821.7|33816.9|83
1618965300000|2021-04-21 00:35:00|33831.2|33826.4|33829.7|33824.9|33839.7|33834.9|33827.7|33822.9|110
1618965600000|2021-04-21 00:40:00|33829.2|33824.4|33827.7|33822.9|33837.7|33832.9|33827.2|33822.4|53
1618965900000|2021-04-21 00:45:00|33827.2|33822.4|33819.7|33814.9|33832.7|33827.9|33817.7|33812.9|187
1618966200000|2021-04-21 00:50:00|33820.2|33815.4|33822.7|33817.9|33829.7|33824.9|33819.2|33814.4|46
1618966500000|2021-04-21 00:55:00|33823.2|33818.4|33820.2|33815.4|33827.7|33822.9|33815.2|33810.4|83
1618966800000|2021-04-21 01:00:00|33819.7|33814.9|33808.7|33803.9|33822.7|33817.9|33800.7|33795.9|107
1618967100000|2021-04-21 01:05:00|33808.2|33803.4|33806.7|33801.9|33811.2|33806.4|33802.7|33797.9|142
1618967400000|2021-04-21 01:10:00|33806.2|33801.4|33794.7|33789.9|33806.7|33801.9|33788.7|33783.9|174
1618967700000|2021-04-21 01:15:00|33795.2|33790.4|33782.7|33777.9|33795.2|33790.4|33780.7|33775.9|271
1618968000000|2021-04-21 01:20:00|33782.2|33777.4|33791.7|33786.9|33794.2|33789.4|33779.2|33774.4|141
1618968300000|2021-04-21 01:25:00|33792.2|33787.4|33783.7|33778.9|33793.2|33788.4|33782.7|33777.9|147
1618968600000|2021-04-21 01:30:00|33783.2|33778.4|33794.2|33789.4|33798.2|33793.4|33776.2|33771.4|294
1618968900000|2021-04-21 01:35:00|33793.7|33788.9|33800.7|33795.9|33806.7|33801.9|33790.7|33785.9|180
1618969200000|2021-04-21 01:40:00|33801.2|33796.4|33795.7|33790.9|33805.7|33800.9|33789.2|33784.4|214
1618969500000|2021-04-21 01:45:00|33795.2|33790.4|33802.7|33797.9|33806.2|33801.4|33788.2|33783.4|169
1618969800000|2021-04-21 01:50:00|33802.2|33797.4|33793.7|33788.9|33805.7|33800.9|33791.2|33786.4|110
1618970100000|2021-04-21 01:55:00|33793.2|33788.4|33779.7|33774.9|33793.2|33788.4|33777.2|33772.4|258
1618970400000|2021-04-21 02:00:00|33780.2|33775.4|33765.7|33760.9|33780.7|33775.9|33751.7|33746.9|845
1618970700000|2021-04-21 02:05:00|33766.2|33761.4|33774.7|33769.9|33779.2|33774.4|33764.7|33759.9|224
1618971000000|2021-04-21 02:10:00|33774.2|33769.4|33778.7|33773.9|33779.2|33774.4|33769.7|33764.9|127
1618971300000|2021-04-21 02:15:00|33778.2|33773.4|33769.7|33764.9|33779.2|33774.4|33763.7|33758.9|176
1618971600000|2021-04-21 02:20:00|33769.2|33764.4|33761.7|33756.9|33771.7|33766.9|33760.2|33755.4|118
1618971900000|2021-04-21 02:25:00|33761.2|33756.4|33761.7|33756.9|33766.7|33761.9|33757.2|33752.4|113
1618972200000|2021-04-21 02:30:00|33762.2|33757.4|33767.7|33762.9|33768.7|33763.9|33759.2|33754.4|95
1618972500000|2021-04-21 02:35:00|33767.2|33762.4|33772.7|33767.9|33775.2|33770.4|33765.2|33760.4|129
1618972800000|2021-04-21 02:40:00|33772.2|33767.4|33761.7|33756.9|33772.2|33767.4|33759.2|33754.4|99
1618973100000|2021-04-21 02:45:00|33762.2|33757.4|33762.7|33757.9|33767.2|33762.4|33760.2|33755.4|83
1618973400000|2021-04-21 02:50:00|33763.2|33758.4|33778.2|33773.4|33780.2|33775.4|33762.7|33757.9|132
1618973700000|2021-04-21 02:55:00|33777.7|33772.9|33776.7|33771.9|33779.7|33774.9|33773.7|33768.9|121
1618974000000|2021-04-21 03:00:00|33777.2|33772.4|33787.2|33782.4|33787.7|33782.9|33775.2|33770.4|101
1618974300000|2021-04-21 03:05:00|33786.7|33781.9|33789.7|33784.9|33792.7|33787.9|33779.7|33774.9|104
1618974600000|2021-04-21 03:10:00|33790.2|33785.4|33788.7|33783.9|33796.2|33791.4|33786.2|33781.4|159
1618974900000|2021-04-21 03:15:00|33789.2|33784.4|33779.7|33774.9|33791.7|33786.9|33777.2|33772.4|124
1618975200000|2021-04-21 03:20:00|33780.2|33775.4|33779.7|33774.9|33782.2|33777.4|33776.2|33771.4|44
1618975500000|2021-04-21 03:25:00|33780.2|33775.4|33783.7|33778.9|33786.7|33781.9|33775.2|33770.4|47
1618975800000|2021-04-21 03:30:00|33784.2|33779.4|33781.7|33776.9|33788.7|33783.9|33775.2|33770.4|92
1618976100000|2021-04-21 03:35:00|33782.2|33777.4|33767.7|33762.9|33783.7|33778.9|33767.7|33762.9|88
1618976400000|2021-04-21 03:40:00|33768.2|33763.4|33767.7|33762.9|33771.2|33766.4|33758.2|33753.4|160
1618976700000|2021-04-21 03:45:00|33768.2|33763.4|33765.7|33760.9|33768.7|33763.9|33760.7|33755.9|105
1618977000000|2021-04-21 03:50:00|33765.2|33760.4|33784.7|33779.9|33785.2|33780.4|33762.7|33757.9|212
1618977300000|2021-04-21 03:55:00|33785.2|33780.4|33787.2|33782.4|33791.2|33786.4|33784.7|33779.9|112
1618977600000|2021-04-21 04:00:00|33787.7|33782.9|33791.7|33786.9|33792.2|33787.4|33783.7|33778.9|66
1618977900000|2021-04-21 04:05:00|33791.2|33786.4|33795.7|33790.9|33803.2|33798.4|33791.2|33786.4|132
1618978200000|2021-04-21 04:10:00|33795.2|33790.4|33795.7|33790.9|33798.2|33793.4|33792.2|33787.4|45
1618978500000|2021-04-21 04:15:00|33796.2|33791.4|33789.2|33784.4|33797.7|33792.9|33786.7|33781.9|98
1618978800000|2021-04-21 04:20:00|33788.7|33783.9|33785.7|33780.9|33792.7|33787.9|33783.2|33778.4|80
1618979100000|2021-04-21 04:25:00|33785.2|33780.4|33772.7|33767.9|33789.7|33784.9|33772.7|33767.9|110
1618979400000|2021-04-21 04:30:00|33772.2|33767.4|33773.2|33768.4|33784.2|33779.4|33772.2|33767.4|83
1618979700000|2021-04-21 04:35:00|33773.7|33768.9|33770.7|33765.9|33779.2|33774.4|33770.2|33765.4|52
1618980000000|2021-04-21 04:40:00|33770.2|33765.4|33774.7|33769.9|33780.7|33775.9|33763.2|33758.4|216
1618980300000|2021-04-21 04:45:00|33775.2|33770.4|33781.2|33776.4|33782.7|33777.9|33773.2|33768.4|67
1618980600000|2021-04-21 04:50:00|33781.7|33776.9|33780.2|33775.4|33784.2|33779.4|33777.2|33772.4|99
1618980900000|2021-04-21 04:55:00|33780.7|33775.9|33781.2|33776.4|33784.2|33779.4|33780.2|33775.4|81
1618981200000|2021-04-21 05:00:00|33780.7|33775.9|33772.7|33767.9|33788.2|33783.4|33770.2|33765.4|139
1618981500000|2021-04-21 05:05:00|33772.2|33767.4|33762.7|33757.9|33772.2|33767.4|33761.2|33756.4|244
1618981800000|2021-04-21 05:10:00|33762.2|33757.4|33745.2|33740.4|33762.7|33757.9|33743.7|33738.9|353
1618982100000|2021-04-21 05:15:00|33744.7|33739.9|33754.7|33749.9|33755.2|33750.4|33741.2|33736.4|224
1618982400000|2021-04-21 05:20:00|33755.2|33750.4|33761.7|33756.9|33764.7|33759.9|33754.2|33749.4|240
1618982700000|2021-04-21 05:25:00|33761.2|33756.4|33772.2|33767.4|33772.7|33767.9|33761.2|33756.4|109
1618983000000|2021-04-21 05:30:00|33770.7|33765.9|33774.7|33769.9|33778.2|33773.4|33766.2|33761.4|218
1618983300000|2021-04-21 05:35:00|33775.2|33770.4|33773.2|33768.4|33779.2|33774.4|33767.2|33762.4|134
1618983600000|2021-04-21 05:40:00|33773.7|33768.9|33775.2|33770.4|33777.7|33772.9|33766.7|33761.9|83
1618983900000|2021-04-21 05:45:00|33774.7|33769.9|33778.7|33773.9|33785.2|33780.4|33770.7|33765.9|141
1618984200000|2021-04-21 05:50:00|33779.2|33774.4|33782.2|33777.4|33787.2|33782.4|33777.2|33772.4|142
1618984500000|2021-04-21 05:55:00|33782.7|33777.9|33780.7|33775.9|33792.7|33787.9|33779.2|33774.4|123
1618984800000|2021-04-21 06:00:00|33780.1|33776.5|33795.6|33792|33796.1|33792.5|33768.6|33765|342
1618985100000|2021-04-21 06:05:00|33796.1|33792.5|33791.1|33787.5|33805.6|33802|33789.6|33786|433
1618985400000|2021-04-21 06:10:00|33791.6|33788|33799.6|33796|33803.1|33799.5|33781.6|33778|259
1618985700000|2021-04-21 06:15:00|33799.1|33795.5|33813.1|33809.5|33815.6|33812|33797.1|33793.5|391
1618986000000|2021-04-21 06:20:00|33812.6|33809|33812.1|33808.5|33819.6|33816|33808.1|33804.5|232
1618986300000|2021-04-21 06:25:00|33811.6|33808|33824.1|33820.5|33824.6|33821|33808.6|33805|169
1618986600000|2021-04-21 06:30:00|33823.6|33820|33824.1|33820.5|33832.1|33828.5|33822.6|33819|255
1618986900000|2021-04-21 06:35:00|33823.6|33820|33828.1|33824.5|33835.6|33832|33820.6|33817|222
1618987200000|2021-04-21 06:40:00|33828.6|33825|33835.1|33831.5|33842.6|33839|33828.6|33825|314
1618987500000|2021-04-21 06:45:00|33834.6|33831|33828.1|33824.5|33836.1|33832.5|33826.1|33822.5|146
1618987800000|2021-04-21 06:50:00|33827.6|33824|33822.1|33818.5|33828.1|33824.5|33821.6|33818|105
1618988100000|2021-04-21 06:55:00|33821.6|33818|33833.1|33829.5|33834.6|33831|33821.6|33818|155
1618988400000|2021-04-21 07:00:00|33832.6|33829|33825.1|33821.5|33842.6|33839|33823.1|33819.5|594
1618988700000|2021-04-21 07:05:00|33825.6|33822|33839.6|33836|33844.6|33841|33822.1|33818.5|497
1618989000000|2021-04-21 07:10:00|33840.1|33836.5|33845.1|33841.5|33854.6|33851|33831.6|33828|786
1618989300000|2021-04-21 07:15:00|33844.6|33841|33847.1|33843.5|33861.1|33857.5|33844.6|33841|556
1618989600000|2021-04-21 07:20:00|33847.6|33844|33856.6|33853|33865.6|33862|33846.6|33843|438
1618989900000|2021-04-21 07:25:00|33856.1|33852.5|33841.6|33838|33858.1|33854.5|33830.1|33826.5|385
1618990200000|2021-04-21 07:30:00|33841.1|33837.5|33844.1|33840.5|33852.6|33849|33832.6|33829|338
1618990500000|2021-04-21 07:35:00|33843.6|33840|33856.1|33852.5|33856.6|33853|33839.6|33836|197
1618990800000|2021-04-21 07:40:00|33855.6|33852|33855.1|33851.5|33860.1|33856.5|33843.1|33839.5|251
1618991100000|2021-04-21 07:45:00|33855.6|33852|33848.1|33844.5|33858.6|33855|33847.6|33844|181
1618991400000|2021-04-21 07:50:00|33847.6|33844|33854.1|33850.5|33859.6|33856|33845.1|33841.5|175
1618991700000|2021-04-21 07:55:00|33854.6|33851|33858.1|33854.5|33863.6|33860|33852.1|33848.5|207
1618992000000|2021-04-21 08:00:00|33857.6|33854|33856.6|33853|33862.1|33858.5|33846.1|33842.5|429
1618992300000|2021-04-21 08:05:00|33856.1|33852.5|33864.1|33860.5|33864.6|33861|33849.1|33845.5|302
1618992600000|2021-04-21 08:10:00|33863.6|33860|33856.1|33852.5|33864.6|33861|33851.6|33848|228
1618992900000|2021-04-21 08:15:00|33856.6|33853|33848.1|33844.5|33863.6|33860|33845.1|33841.5|284
1618993200000|2021-04-21 08:20:00|33847.6|33844|33842.1|33838.5|33854.1|33850.5|33839.6|33836|156
1618993500000|2021-04-21 08:25:00|33841.6|33838|33845.1|33841.5|33853.1|33849.5|33841.1|33837.5|127
1618993800000|2021-04-21 08:30:00|33845.6|33842|33840.1|33836.5|33847.6|33844|33838.6|33835|194
1618994100000|2021-04-21 08:35:00|33840.6|33837|33835.6|33832|33847.6|33844|33830.6|33827|236
1618994400000|2021-04-21 08:40:00|33836.1|33832.5|33825.6|33822|33842.6|33839|33821.6|33818|163
1618994700000|2021-04-21 08:45:00|33825.1|33821.5|33827.1|33823.5|33839.6|33836|33824.6|33821|201
1618995000000|2021-04-21 08:50:00|33827.6|33824|33817.1|33813.5|33840.1|33836.5|33813.6|33810|367
1618995300000|2021-04-21 08:55:00|33816.6|33813|33826.1|33822.5|33828.1|33824.5|33815.6|33812|265
1618995600000|2021-04-21 09:00:00|33826.6|33823|33824.6|33821|33835.1|33831.5|33822.6|33819|209
1618995900000|2021-04-21 09:05:00|33824.1|33820.5|33828.1|33824.5|33835.6|33832|33820.1|33816.5|198
1618996200000|2021-04-21 09:10:00|33828.6|33825|33819.1|33815.5|33830.6|33827|33815.6|33812|235
1618996500000|2021-04-21 09:15:00|33818.6|33815|33817.1|33813.5|33827.6|33824|33812.6|33809|278
1618996800000|2021-04-21 09:20:00|33817.6|33814|33824.6|33821|33828.6|33825|33817.1|33813.5|176
1618997100000|2021-04-21 09:25:00|33825.6|33822|33824.6|33821|33828.1|33824.5|33820.1|33816.5|81
1618997400000|2021-04-21 09:30:00|33824.1|33820.5|33811.1|33807.5|33824.6|33821|33806.6|33803|132
1618997700000|2021-04-21 09:35:00|33811.6|33808|33794.1|33790.5|33811.6|33808|33786.6|33783|583
1618998000000|2021-04-21 09:40:00|33794.6|33791|33798.1|33794.5|33806.1|33802.5|33784.6|33781|278
1618998300000|2021-04-21 09:45:00|33797.6|33794|33810.1|33806.5|33810.6|33807|33794.6|33791|354
1618998600000|2021-04-21 09:50:00|33810.6|33807|33807.1|33803.5|33816.6|33813|33806.6|33803|182
1618998900000|2021-04-21 09:55:00|33807.6|33804|33808.6|33805|33810.6|33807|33801.6|33798|221
1618999200000|2021-04-21 10:00:00|33809.1|33805.5|33806.6|33803|33812.1|33808.5|33802.6|33799|146
1618999500000|2021-04-21 10:05:00|33806.1|33802.5|33809.1|33805.5|33822.1|33818.5|33804.6|33801|223
1618999800000|2021-04-21 10:10:00|33809.6|33806|33809.1|33805.5|33814.6|33811|33802.1|33798.5|140
1619000100000|2021-04-21 10:15:00|33808.6|33805|33792.1|33788.5|33824.6|33821|33790.6|33787|332
1619000400000|2021-04-21 10:20:00|33791.6|33788|33791.1|33787.5|33797.6|33794|33788.1|33784.5|201
1619000700000|2021-04-21 10:25:00|33791.6|33788|33803.6|33800|33804.6|33801|33790.6|33787|164
1619001000000|2021-04-21 10:30:00|33804.1|33800.5|33812.1|33808.5|33820.1|33816.5|33803.6|33800|205
1619001300000|2021-04-21 10:35:00|33812.6|33809|33822.1|33818.5|33824.1|33820.5|33808.6|33805|199
1619001600000|2021-04-21 10:40:00|33822.6|33819|33821.1|33817.5|33824.6|33821|33810.6|33807|184
1619001900000|2021-04-21 10:45:00|33821.6|33818|33837.1|33833.5|33840.1|33836.5|33818.6|33815|247
1619002200000|2021-04-21 10:50:00|33836.6|33833|33841.1|33837.5|33850.1|33846.5|33836.6|33833|374
1619002500000|2021-04-21 10:55:00|33840.6|33837|33864.1|33860.5|33865.6|33862|33840.1|33836.5|585
1619002800000|2021-04-21 11:00:00|33866.1|33862.5|33854.1|33850.5|33867.1|33863.5|33850.1|33846.5|515
1619003100000|2021-04-21 11:05:00|33854.6|33851|33837.1|33833.5|33855.1|33851.5|33836.6|33833|301
1619003400000|2021-04-21 11:10:00|33837.6|33834|33834.6|33831|33842.1|33838.5|33833.6|33830|253
1619003700000|2021-04-21 11:15:00|33834.1|33830.5|33842.6|33839|33843.1|33839.5|33832.6|33829|133
1619004000000|2021-04-21 11:20:00|33843.1|33839.5|33837.1|33833.5|33845.1|33841.5|33834.1|33830.5|155
1619004300000|2021-04-21 11:25:00|33837.6|33834|33830.1|33826.5|33841.1|33837.5|33829.6|33826|212
1619004600000|2021-04-21 11:30:00|33829.6|33826|33837.6|33834|33840.1|33836.5|33829.6|33826|135
1619004900000|2021-04-21 11:35:00|33838.1|33834.5|33832.6|33829|33838.6|33835|33832.6|33829|69
1619005200000|2021-04-21 11:40:00|33832.1|33828.5|33829.1|33825.5|33836.6|33833|33828.1|33824.5|198
1619005500000|2021-04-21 11:45:00|33829.6|33826|33818.6|33815|33831.6|33828|33818.1|33814.5|189
1619005800000|2021-04-21 11:50:00|33818.1|33814.5|33823.1|33819.5|33826.6|33823|33814.1|33810.5|363
1619006100000|2021-04-21 11:55:00|33823.6|33820|33823.6|33820|33831.1|33827.5|33822.6|33819|188
1619006400000|2021-04-21 12:00:00|33824.1|33820.5|33813.6|33810|33830.1|33826.5|33812.1|33808.5|350
1619006700000|2021-04-21 12:05:00|33814.1|33810.5|33815.1|33811.5|33821.1|33817.5|33813.1|33809.5|178
1619007000000|2021-04-21 12:10:00|33814.6|33811|33815.1|33811.5|33820.1|33816.5|33804.6|33801|293
1619007300000|2021-04-21 12:15:00|33814.6|33811|33801.1|33797.5|33816.6|33813|33798.6|33795|356
1619007600000|2021-04-21 12:20:00|33801.6|33798|33791.1|33787.5|33802.1|33798.5|33783.6|33780|648
1619007900000|2021-04-21 12:25:00|33790.6|33787|33788.1|33784.5|33790.6|33787|33782.6|33779|249
1619008200000|2021-04-21 12:30:00|33787.6|33784|33768.1|33764.5|33793.1|33789.5|33763.1|33759.5|571
1619008500000|2021-04-21 12:35:00|33767.6|33764|33747.1|33743.5|33771.6|33768|33744.6|33741|742
1619008800000|2021-04-21 12:40:00|33747.6|33744|33763.1|33759.5|33765.6|33762|33747.1|33743.5|442
1619009100000|2021-04-21 12:45:00|33763.6|33760|33774.1|33770.5|33776.1|33772.5|33759.1|33755.5|419
1619009400000|2021-04-21 12:50:00|33773.6|33770|33763.1|33759.5|33773.6|33770|33762.1|33758.5|330
1619009700000|2021-04-21 12:55:00|33762.6|33759|33764.1|33760.5|33768.6|33765|33760.6|33757|225
1619010000000|2021-04-21 13:00:00|33763.6|33760|33773.1|33769.5|33777.6|33774|33760.1|33756.5|364
1619010300000|2021-04-21 13:05:00|33773.6|33770|33781.1|33777.5|33783.6|33780|33770.1|33766.5|315
1619010600000|2021-04-21 13:10:00|33780.6|33777|33775.1|33771.5|33781.6|33778|33766.1|33762.5|410
1619010900000|2021-04-21 13:15:00|33775.6|33772|33771.1|33767.5|33785.6|33782|33770.1|33766.5|581
1619011200000|2021-04-21 13:20:00|33771.6|33768|33765.1|33761.5|33780.1|33776.5|33760.6|33757|392
1619011500000|2021-04-21 13:25:00|33765.6|33762|33767.1|33763.5|33777.6|33774|33762.6|33759|525
1619011800000|2021-04-21 13:30:00|33766.5|33764.1|33793.5|33791.1|33806|33803.6|33764.5|33762.1|3188
1619012100000|2021-04-21 13:35:00|33794|33791.6|33857|33854.6|33857|33854.6|33785|33782.6|3549
1619012400000|2021-04-21 13:40:00|33856.5|33854.1|33896|33893.6|33896|33893.6|33849.5|33847.1|4627
1619012700000|2021-04-21 13:45:00|33894|33891.6|33916|33913.6|33924|33921.6|33879.5|33877.1|3541
1619013000000|2021-04-21 13:50:00|33915.5|33913.1|33929|33926.6|33943|33940.6|33912.5|33910.1|3283
1619013300000|2021-04-21 13:55:00|33928.5|33926.1|33955|33952.6|33956|33953.6|33923.5|33921.1|3031
1619013600000|2021-04-21 14:00:00|33954.5|33952.1|33955|33952.6|33977|33974.6|33954|33951.6|3164
1619013900000|2021-04-21 14:05:00|33955.5|33953.1|33956|33953.6|33972|33969.6|33949|33946.6|2217
1619014200000|2021-04-21 14:10:00|33956.5|33954.1|33960|33957.6|33969|33966.6|33948|33945.6|1533
1619014500000|2021-04-21 14:15:00|33959.5|33957.1|33982.9|33980.5|33993.9|33991.5|33955|33952.6|2262
1619014800000|2021-04-21 14:20:00|33980.9|33978.5|34006.9|34004.5|34006.9|34004.5|33970.9|33968.5|2186
1619015100000|2021-04-21 14:25:00|34006.4|34004|33997.4|33995|34027.9|34025.5|33994.9|33992.5|2622
1619015400000|2021-04-21 14:30:00|33996.9|33994.5|33972.9|33970.5|34009.9|34007.5|33966.9|33964.5|1995
1619015700000|2021-04-21 14:35:00|33973.4|33971|33985.9|33983.5|34005.4|34003|33972.9|33970.5|1599
1619016000000|2021-04-21 14:40:00|33985.4|33983|34010.9|34008.5|34011.9|34009.5|33985.4|33983|1199
1619016300000|2021-04-21 14:45:00|34011.9|34009.5|33992.4|33990|34015.9|34013.5|33991.9|33989.5|1390
1619016600000|2021-04-21 14:50:00|33991.9|33989.5|34000.4|33998|34024.9|34022.5|33987.4|33985|1508
1619016900000|2021-04-21 14:55:00|33999.9|33997.5|34010.9|34008.5|34012.4|34010|33989.9|33987.5|1395
1619017200000|2021-04-21 15:00:00|34011.4|34009|34041.9|34039.5|34045.9|34043.5|33997.9|33995.5|2080
1619017500000|2021-04-21 15:05:00|34040.9|34038.5|34023.9|34021.5|34043.9|34041.5|34021.4|34019|1227
1619017800000|2021-04-21 15:10:00|34023.4|34021|34015.9|34013.5|34037.4|34035|34015.9|34013.5|1387
1619018100000|2021-04-21 15:15:00|34014.9|34012.5|33986.9|33984.5|34019.4|34017|33984.4|33982|1743
1619018400000|2021-04-21 15:20:00|33986.4|33984|33966.9|33964.5|33986.9|33984.5|33960.9|33958.5|1683
1619018700000|2021-04-21 15:25:00|33966.4|33964|33974.9|33972.5|33978.9|33976.5|33957.9|33955.5|1345
1619019000000|2021-04-21 15:30:00|33973.9|33971.5|33987.9|33985.5|33995.9|33993.5|33971.9|33969.5|1510
1619019300000|2021-04-21 15:35:00|33985.9|33983.5|33996.4|33994|33996.9|33994.5|33983.4|33981|788
1619019600000|2021-04-21 15:40:00|33996.9|33994.5|34008.4|34006|34010.9|34008.5|33996.9|33994.5|529
1619019900000|2021-04-21 15:45:00|34008.9|34006.5|34008.9|34006.5|34011.9|34009.5|34001.9|33999.5|546
1619020200000|2021-04-21 15:50:00|34008.4|34006|34008.9|34006.5|34015.9|34013.5|34001.9|33999.5|660
1619020500000|2021-04-21 15:55:00|34008.4|34006|34019.9|34017.5|34025.9|34023.5|34007.9|34005.5|1355
1619020800000|2021-04-21 16:00:00|34020.4|34018|34032.9|34030.5|34032.9|34030.5|34011.9|34009.5|817
1619021100000|2021-04-21 16:05:00|34033.4|34031|34027.4|34025|34034.9|34032.5|34019.9|34017.5|747
1619021400000|2021-04-21 16:10:00|34026.9|34024.5|34034.4|34032|34037.9|34035.5|34026.4|34024|539
1619021700000|2021-04-21 16:15:00|34033.9|34031.5|34041.9|34039.5|34043.9|34041.5|34031.9|34029.5|614
1619022000000|2021-04-21 16:20:00|34041.4|34039|34039.4|34037|34043.9|34041.5|34033.9|34031.5|419
1619022300000|2021-04-21 16:25:00|34039.9|34037.5|34026.9|34024.5|34042.9|34040.5|34025.9|34023.5|888
1619022600000|2021-04-21 16:30:00|34027.4|34025|34028.9|34026.5|34035.4|34033|34026.9|34024.5|448
1619022900000|2021-04-21 16:35:00|34029.4|34027|34028.4|34026|34032.9|34030.5|34026.4|34024|316
1619023200000|2021-04-21 16:40:00|34028.3|34025.9|34036.3|34033.9|34036.8|34034.4|34028.3|34025.9|288
1619023500000|2021-04-21 16:45:00|34036.8|34034.4|34029.8|34027.4|34041.8|34039.4|34026.3|34023.9|454
1619023800000|2021-04-21 16:50:00|34029.3|34026.9|34033.8|34031.4|34041.3|34038.9|34028.8|34026.4|451
1619024100000|2021-04-21 16:55:00|34033.3|34030.9|34042.3|34039.9|34042.3|34039.9|34033.3|34030.9|466
1619024400000|2021-04-21 17:00:00|34041.8|34039.4|34040.8|34038.4|34056.8|34054.4|34039.3|34036.9|895
1619024700000|2021-04-21 17:05:00|34041.3|34038.9|34053.3|34050.9|34054.3|34051.9|34037.8|34035.4|507
1619025000000|2021-04-21 17:10:00|34052.8|34050.4|34058.8|34056.4|34063.8|34061.4|34046.3|34043.9|844
1619025300000|2021-04-21 17:15:00|34058.3|34055.9|34058.3|34055.9|34059.8|34057.4|34050.8|34048.4|730
1619025600000|2021-04-21 17:20:00|34057.8|34055.4|34055.3|34052.9|34061.3|34058.9|34054.8|34052.4|530
1619025900000|2021-04-21 17:25:00|34054.8|34052.4|34050.8|34048.4|34055.8|34053.4|34044.3|34041.9|803
1619026200000|2021-04-21 17:30:00|34051.3|34048.9|34058.3|34055.9|34065.8|34063.4|34051.3|34048.9|557
1619026500000|2021-04-21 17:35:00|34057.8|34055.4|34061.3|34058.9|34065.3|34062.9|34055.8|34053.4|362
1619026800000|2021-04-21 17:40:00|34060.8|34058.4|34059.3|34056.9|34064.8|34062.4|34058.3|34055.9|340
1619027100000|2021-04-21 17:45:00|34058.8|34056.4|34059.8|34057.4|34066.3|34063.9|34058.8|34056.4|370
1619027400000|2021-04-21 17:50:00|34060.3|34057.9|34066.8|34064.4|34070.3|34067.9|34059.8|34057.4|428
1619027700000|2021-04-21 17:55:00|34067.3|34064.9|34067.3|34064.9|34069.3|34066.9|34063.8|34061.4|349
1619028000000|2021-04-21 18:00:00|34067.8|34065.4|34083.8|34081.4|34088.8|34086.4|34066.8|34064.4|1517
1619028300000|2021-04-21 18:05:00|34084.8|34082.4|34077.3|34074.9|34093.8|34091.4|34076.8|34074.4|837
1619028600000|2021-04-21 18:10:00|34077.8|34075.4|34081.8|34079.4|34084.8|34082.4|34074.8|34072.4|645
1619028900000|2021-04-21 18:15:00|34079.8|34077.4|34080.8|34078.4|34090.3|34087.9|34079.8|34077.4|767
1619029200000|2021-04-21 18:20:00|34081.3|34078.9|34068.3|34065.9|34082.8|34080.4|34067.8|34065.4|633
1619029500000|2021-04-21 18:25:00|34068.8|34066.4|34064.3|34061.9|34080.8|34078.4|34063.8|34061.4|684
1619029800000|2021-04-21 18:30:00|34063.8|34061.4|34081.8|34079.4|34082.8|34080.4|34062.8|34060.4|495
1619030100000|2021-04-21 18:35:00|34082.3|34079.9|34084.3|34081.9|34085.8|34083.4|34076.8|34074.4|473
1619030400000|2021-04-21 18:40:00|34083.8|34081.4|34063.8|34061.4|34088.8|34086.4|34063.8|34061.4|855
1619030700000|2021-04-21 18:45:00|34064.3|34061.9|34061.3|34058.9|34072.8|34070.4|34057.8|34055.4|899
1619031000000|2021-04-21 18:50:00|34061.8|34059.4|34077.3|34074.9|34077.8|34075.4|34059.8|34057.4|497
1619031300000|2021-04-21 18:55:00|34076.8|34074.4|34075.8|34073.4|34079.8|34077.4|34068.8|34066.4|504
1619031600000|2021-04-21 19:00:00|34074.8|34072.4|34075.3|34072.9|34080.8|34078.4|34067.8|34065.4|494
1619031900000|2021-04-21 19:05:00|34074.8|34072.4|34072.8|34070.4|34077.8|34075.4|34067.8|34065.4|353
1619032200000|2021-04-21 19:10:00|34072.3|34069.9|34090.3|34087.9|34092.8|34090.4|34069.8|34067.4|752
1619032500000|2021-04-21 19:15:00|34090.8|34088.4|34083.8|34081.4|34091.8|34089.4|34071.8|34069.4|634
1619032800000|2021-04-21 19:20:00|34084.7|34082.3|34086.2|34083.8|34086.7|34084.3|34077.7|34075.3|541
1619033100000|2021-04-21 19:25:00|34085.7|34083.3|34078.2|34075.8|34089.7|34087.3|34076.7|34074.3|592
1619033400000|2021-04-21 19:30:00|34078.7|34076.3|34127.7|34125.3|34127.7|34125.3|34074.7|34072.3|2438
1619033700000|2021-04-21 19:35:00|34128.2|34125.8|34133.2|34130.8|34145.7|34143.3|34125.2|34122.8|1490
1619034000000|2021-04-21 19:40:00|34133.7|34131.3|34132.7|34130.3|34139.2|34136.8|34126.2|34123.8|1213
1619034300000|2021-04-21 19:45:00|34133.7|34131.3|34149.7|34147.3|34156.2|34153.8|34131.7|34129.3|1540
1619034600000|2021-04-21 19:50:00|34152.2|34149.8|34134.7|34132.3|34159.7|34157.3|34124.7|34122.3|2187
1619034900000|2021-04-21 19:55:00|34134.2|34131.8|34141.7|34139.3|34144.2|34141.8|34121.2|34118.8|3482
1619035200000|2021-04-21 20:00:00|34135.9|34133.5|34105.6|34100.8|34137.1|34133.5|34097.1|34092.3|1873
1619035500000|2021-04-21 20:05:00|34105.1|34100.3|34092.6|34087.8|34107.1|34102.3|34091.1|34086.3|636
1619035800000|2021-04-21 20:10:00|34092.1|34087.3|34102|34092.2|34107.1|34102.3|34088.1|34083.3|721
1619036100000|2021-04-21 20:15:00|34101.1|34091.3|34094.8|34085|34102.6|34092.8|34094.3|34084.5|2
1619036400000|2021-04-21 20:20:00|34096|34086.2|34104.7|34094.9|34106.2|34096.4|34095.7|34085.9|0
1619036700000|2021-04-21 20:25:00|34105|34095.2|34105.9|34096.1|34107.7|34097.9|34104.7|34094.9|0
1619037000000|2021-04-21 20:30:00|34099.6|34094.8|34093.6|34088.8|34101.6|34096.8|34089.6|34084.8|96
1619037300000|2021-04-21 20:35:00|34094.6|34089.8|34098.6|34093.8|34099.6|34094.8|34093.6|34088.8|89
1619037600000|2021-04-21 20:40:00|34097.6|34092.8|34096.6|34091.8|34099.6|34094.8|34096.6|34091.8|63
1619037900000|2021-04-21 20:45:00|34095.6|34090.8|34092.6|34087.8|34101.6|34096.8|34090.6|34085.8|289
1619038200000|2021-04-21 20:50:00|34091.6|34086.8|34099.6|34094.8|34101.6|34096.8|34089.6|34084.8|101
1619038500000|2021-04-21 20:55:00|34100.6|34095.8|34096.5|34086.7|34101.6|34096.8|34093.6|34086.3|91
1619038800000|2021-04-21 21:00:00|34098|34088.2|34101.4|34091.6|34101.4|34091.6|34098|34088.2|0
1619039100000|2021-04-21 21:05:00|34101.7|34091.9|34100.6|34090.8|34102|34092.2|34097.4|34087.6|0
1619039400000|2021-04-21 21:10:00|34097.4|34087.6|34100.9|34091.1|34101|34091.2|34097.4|34087.6|0
1619039700000|2021-04-21 21:15:00|34101|34091.2|34104.3|34094.5|34104.3|34094.5|34100.8|34091|0
1619040000000|2021-04-21 21:20:00|34102.5|34092.7|34100.1|34090.3|34104.8|34095|34100.1|34090.3|0
1619040300000|2021-04-21 21:25:00|34102.5|34092.7|34098|34088.2|34102.5|34092.7|34096.5|34086.7|0
1619040600000|2021-04-21 21:30:00|34098.1|34088.3|34097.6|34087.8|34098.1|34088.3|34097.6|34087.8|0
1619040900000|2021-04-21 21:35:00|34097.5|34087.7|34099.9|34090.1|34101|34091.2|34097.5|34087.7|0
1619041200000|2021-04-21 21:40:00|34099.8|34090|34099.7|34089.9|34100.1|34090.3|34098.9|34089.1|0
1619041500000|2021-04-21 21:45:00|34099.9|34090.1|34099.1|34089.3|34099.9|34090.1|34099.1|34089.3|0
1619041800000|2021-04-21 21:50:00|34099.5|34089.7|34099.7|34089.9|34099.7|34089.9|34099.5|34089.7|0
1619042100000|2021-04-21 21:55:00|34100.6|34090.8|34100.8|34091|34104|34094.2|34098.9|34089.1|0
1619042400000|2021-04-21 22:00:00|34107.2|34097.4|34100.6|34095.8|34107.2|34099.8|34094.1|34089.3|122
1619042700000|2021-04-21 22:05:00|34099.6|34094.8|34095.6|34090.8|34103.6|34098.8|34093.1|34088.3|91
1619043000000|2021-04-21 22:10:00|34097.1|34092.3|34099.6|34094.8|34103.6|34098.8|34097.1|34092.3|42
1619043300000|2021-04-21 22:15:00|34100.1|34095.3|34099.6|34094.8|34102.1|34097.3|34097.1|34092.3|35
1619043600000|2021-04-21 22:20:00|34099.1|34094.3|34096.6|34091.8|34100.1|34095.3|34094.1|34089.3|51
1619043900000|2021-04-21 22:25:00|34097.1|34092.3|34096.1|34091.3|34100.6|34095.8|34096.1|34091.3|48
1619044200000|2021-04-21 22:30:00|34096.6|34091.8|34095.6|34090.8|34096.6|34091.8|34093.6|34088.8|72
1619044500000|2021-04-21 22:35:00|34095.1|34090.3|34087.6|34082.8|34095.6|34090.8|34086.6|34081.8|39
1619044800000|2021-04-21 22:40:00|34087.1|34082.3|34082.6|34077.8|34087.6|34082.8|34079.6|34074.8|96
1619045100000|2021-04-21 22:45:00|34082.1|34077.3|34079.6|34074.8|34084.6|34079.8|34079.6|34074.8|55
1619045400000|2021-04-21 22:50:00|34080.1|34075.3|34080.6|34075.8|34082.1|34077.3|34077.6|34072.8|46
1619045700000|2021-04-21 22:55:00|34080.1|34075.3|34085.1|34080.3|34085.6|34080.8|34079.6|34074.8|78
1619046000000|2021-04-21 23:00:00|34084.6|34079.8|34082.6|34077.8|34084.6|34079.8|34080.6|34075.8|29
1619046300000|2021-04-21 23:05:00|34083.1|34078.3|34086.1|34081.3|34087.1|34082.3|34080.6|34075.8|78
1619046600000|2021-04-21 23:10:00|34085.6|34080.8|34091.1|34086.3|34094.1|34089.3|34085.6|34080.8|118
1619046900000|2021-04-21 23:15:00|34091.6|34086.8|34090.6|34085.8|34099.1|34094.3|34088.1|34083.3|124
1619047200000|2021-04-21 23:20:00|34091.1|34086.3|34088.6|34083.8|34093.6|34088.8|34087.1|34082.3|80
1619047500000|2021-04-21 23:25:00|34088.1|34083.3|34082.1|34077.3|34089.6|34084.8|34080.6|34075.8|99
1619047800000|2021-04-21 23:30:00|34084.1|34079.3|34086.6|34081.8|34087.1|34082.3|34079.6|34074.8|77
1619048100000|2021-04-21 23:35:00|34087.1|34082.3|34081.1|34076.3|34087.1|34082.3|34077.1|34072.3|47
1619048400000|2021-04-21 23:40:00|34080.6|34075.8|34078.1|34073.3|34081.1|34076.3|34074.1|34069.3|134
1619048700000|2021-04-21 23:45:00|34078.6|34073.8|34079.6|34074.8|34084.1|34079.3|34078.1|34073.3|99
1619049000000|2021-04-21 23:50:00|34080.1|34075.3|34084.1|34079.3|34088.6|34083.8|34079.1|34074.3|120
1619049300000|2021-04-21 23:55:00|34083.6|34078.8|34082.1|34077.3|34085.6|34080.8|34079.6|34074.8|75
1619049600000|2021-04-22 00:00:00|34082.6|34077.8|34077.1|34072.3|34087.1|34082.3|34075.6|34070.8|205
1619049900000|2021-04-22 00:05:00|34077.6|34072.8|34077.6|34072.8|34083.1|34078.3|34067.1|34062.3|240
1619050200000|2021-04-22 00:10:00|34077.1|34072.3|34078.1|34073.3|34081.1|34076.3|34072.6|34067.8|85
1619050500000|2021-04-22 00:15:00|34078.6|34073.8|34075.6|34070.8|34083.1|34078.3|34073.1|34068.3|103
1619050800000|2021-04-22 00:20:00|34075.1|34070.3|34088.6|34083.8|34088.6|34083.8|34074.1|34069.3|155
1619051100000|2021-04-22 00:25:00|34088.1|34083.3|34084.6|34079.8|34089.6|34084.8|34082.1|34077.3|70
1619051400000|2021-04-22 00:30:00|34085.1|34080.3|34079.1|34074.3|34090.1|34085.3|34078.6|34073.8|79
1619051700000|2021-04-22 00:35:00|34079.6|34074.8|34081.6|34076.8|34087.6|34082.8|34078.6|34073.8|116
1619052000000|2021-04-22 00:40:00|34081.1|34076.3|34081.1|34076.3|34083.6|34078.8|34079.1|34074.3|57
1619052300000|2021-04-22 00:45:00|34080.6|34075.8|34091.6|34086.8|34095.1|34090.3|34078.6|34073.8|242
1619052600000|2021-04-22 00:50:00|34091.1|34086.3|34084.6|34079.8|34092.6|34087.8|34083.1|34078.3|63
1619052900000|2021-04-22 00:55:00|34084.1|34079.3|34080.6|34075.8|34085.1|34080.3|34079.1|34074.3|67
1619053200000|2021-04-22 01:00:00|34080.1|34075.3|34077.1|34072.3|34085.1|34080.3|34073.1|34068.3|95
1619053500000|2021-04-22 01:05:00|34078.1|34073.3|34099.6|34094.8|34100.1|34095.3|34078.1|34073.3|251
1619053800000|2021-04-22 01:10:00|34100.1|34095.3|34096.6|34091.8|34112.6|34107.8|34096.6|34091.8|328
1619054100000|2021-04-22 01:15:00|34096.1|34091.3|34070.6|34065.8|34100.6|34095.8|34069.6|34064.8|221
1619054400000|2021-04-22 01:20:00|34070.1|34065.3|34075.6|34070.8|34081.1|34076.3|34068.6|34063.8|77
1619054700000|2021-04-22 01:25:00|34075.1|34070.3|34076.1|34071.3|34078.6|34073.8|34068.1|34063.3|127
1619055000000|2021-04-22 01:30:00|34075.6|34070.8|34073.6|34068.8|34081.6|34076.8|34068.6|34063.8|249
1619055300000|2021-04-22 01:35:00|34073.1|34068.3|34079.1|34074.3|34083.6|34078.8|34067.6|34062.8|126
1619055600000|2021-04-22 01:40:00|34078.6|34073.8|34078.6|34073.8|34081.1|34076.3|34068.1|34063.3|77
1619055900000|2021-04-22 01:45:00|34079.1|34074.3|34088.6|34083.8|34091.1|34086.3|34072.6|34067.8|72
1619056200000|2021-04-22 01:50:00|34089.1|34084.3|34072.6|34067.8|34090.6|34085.8|34071.6|34066.8|176
1619056500000|2021-04-22 01:55:00|34073.1|34068.3|34070.1|34065.3|34075.6|34070.8|34060.1|34055.3|154
1619056800000|2021-04-22 02:00:00|34070.6|34065.8|34083.6|34078.8|34083.6|34078.8|34067.1|34062.3|247
1619057100000|2021-04-22 02:05:00|34083.1|34078.3|34090.1|34085.3|34093.6|34088.8|34081.6|34076.8|149
1619057400000|2021-04-22 02:10:00|34089.1|34084.3|34101.6|34096.8|34104.6|34099.8|34088.6|34083.8|141
1619057700000|2021-04-22 02:15:00|34101.1|34096.3|34100.6|34095.8|34103.6|34098.8|34095.6|34090.8|102
1619058000000|2021-04-22 02:20:00|34100.1|34095.3|34103.6|34098.8|34109.1|34104.3|34099.6|34094.8|112
1619058300000|2021-04-22 02:25:00|34103.1|34098.3|34113.1|34108.3|34114.1|34109.3|34102.1|34097.3|164
1619058600000|2021-04-22 02:30:00|34114.1|34109.3|34113.1|34108.3|34129.1|34124.3|34109.1|34104.3|304
1619058900000|2021-04-22 02:35:00|34113.6|34108.8|34103.6|34098.8|34118.1|34113.3|34100.1|34095.3|134
1619059200000|2021-04-22 02:40:00|34103.1|34098.3|34107.6|34102.8|34112.1|34107.3|34102.1|34097.3|76
1619059500000|2021-04-22 02:45:00|34107.1|34102.3|34108.6|34103.8|34110.6|34105.8|34104.1|34099.3|44
1619059800000|2021-04-22 02:50:00|34108.1|34103.3|34109.6|34104.8|34114.1|34109.3|34105.6|34100.8|54
1619060100000|2021-04-22 02:55:00|34109.1|34104.3|34113.6|34108.8|34113.6|34108.8|34104.6|34099.8|44
1619060400000|2021-04-22 03:00:00|34113.1|34108.3|34118.6|34113.8|34121.1|34116.3|34111.6|34106.8|135
1619060700000|2021-04-22 03:05:00|34119.1|34114.3|34123.6|34118.8|34125.1|34120.3|34112.6|34107.8|120
1619061000000|2021-04-22 03:10:00|34124.1|34119.3|34118.6|34113.8|34127.1|34122.3|34118.1|34113.3|67
1619061300000|2021-04-22 03:15:00|34119.1|34114.3|34119.6|34114.8|34123.6|34118.8|34118.1|34113.3|31
1619061600000|2021-04-22 03:20:00|34119.1|34114.3|34114.6|34109.8|34119.1|34114.3|34110.6|34105.8|46
1619061900000|2021-04-22 03:25:00|34115.1|34110.3|34110.6|34105.8|34115.1|34110.3|34108.6|34103.8|49
1619062200000|2021-04-22 03:30:00|34110.1|34105.3|34096.6|34091.8|34111.1|34106.3|34093.1|34088.3|273
1619062500000|2021-04-22 03:35:00|34096.1|34091.3|34095.6|34090.8|34102.1|34097.3|34092.1|34087.3|46
1619062800000|2021-04-22 03:40:00|34096.1|34091.3|34093.1|34088.3|34099.1|34094.3|34087.1|34082.3|168
1619063100000|2021-04-22 03:45:00|34093.6|34088.8|34094.1|34089.3|34094.1|34089.3|34087.1|34082.3|88
1619063400000|2021-04-22 03:50:00|34093.6|34088.8|34096.6|34091.8|34100.1|34095.3|34092.1|34087.3|159
1619063700000|2021-04-22 03:55:00|34096.1|34091.3|34098.6|34093.8|34100.1|34095.3|34092.1|34087.3|34
1619064000000|2021-04-22 04:00:00|34099.1|34094.3|34100.1|34095.3|34106.1|34101.3|34097.6|34092.8|57
1619064300000|2021-04-22 04:05:00|34099.6|34094.8|34099.6|34094.8|34101.1|34096.3|34095.6|34090.8|42
1619064600000|2021-04-22 04:10:00|34100.1|34095.3|34090.6|34085.8|34100.1|34095.3|34089.6|34084.8|35
1619064900000|2021-04-22 04:15:00|34091.1|34086.3|34091.6|34086.8|34095.6|34090.8|34086.1|34081.3|60
1619065200000|2021-04-22 04:20:00|34092.1|34087.3|34095.6|34090.8|34100.1|34095.3|34091.6|34086.8|32
1619065500000|2021-04-22 04:25:00|34095.1|34090.3|34095.6|34090.8|34102.6|34097.8|34093.1|34088.3|56
1619065800000|2021-04-22 04:30:00|34096.1|34091.3|34097.6|34092.8|34104.1|34099.3|34094.1|34089.3|91
1619066100000|2021-04-22 04:35:00|34098.1|34093.3|34094.6|34089.8|34100.1|34095.3|34087.6|34082.8|115
1619066400000|2021-04-22 04:40:00|34094.1|34089.3|34105.6|34100.8|34105.6|34100.8|34093.1|34088.3|119
1619066700000|2021-04-22 04:45:00|34105.1|34100.3|34105.6|34100.8|34107.6|34102.8|34101.6|34096.8|59
1619067000000|2021-04-22 04:50:00|34105.1|34100.3|34111.6|34106.8|34116.6|34111.8|34104.1|34099.3|94
1619067300000|2021-04-22 04:55:00|34111.1|34106.3|34121.6|34116.8|34122.1|34117.3|34110.6|34105.8|148
1619067600000|2021-04-22 05:00:00|34121.1|34116.3|34110.6|34105.8|34124.6|34119.8|34105.6|34100.8|112
1619067900000|2021-04-22 05:05:00|34110.1|34105.3|34111.6|34106.8|34113.6|34108.8|34103.6|34098.8|36
1619068200000|2021-04-22 05:10:00|34111.1|34106.3|34106.6|34101.8|34113.1|34108.3|34102.6|34097.8|62
1619068500000|2021-04-22 05:15:00|34107.1|34102.3|34117.6|34112.8|34122.1|34117.3|34104.6|34099.8|105
1619068800000|2021-04-22 05:20:00|34118.1|34113.3|34112.6|34107.8|34121.6|34116.8|34112.1|34107.3|94
1619069100000|2021-04-22 05:25:00|34112.1|34107.3|34117.6|34112.8|34117.6|34112.8|34106.1|34101.3|62
1619069400000|2021-04-22 05:30:00|34118.1|34113.3|34113.6|34108.8|34121.6|34116.8|34109.1|34104.3|71
1619069700000|2021-04-22 05:35:00|34114.1|34109.3|34112.6|34107.8|34117.1|34112.3|34103.6|34098.8|60
1619070000000|2021-04-22 05:40:00|34112.1|34107.3|34113.6|34108.8|34115.6|34110.8|34108.1|34103.3|65
1619070300000|2021-04-22 05:45:00|34113.1|34108.3|34110.6|34105.8|34113.1|34108.3|34101.6|34096.8|177
1619070600000|2021-04-22 05:50:00|34110.1|34105.3|34119.6|34114.8|34126.6|34121.8|34110.1|34105.3|219
1619070900000|2021-04-22 05:55:00|34120.1|34115.3|34126.6|34121.8|34129.6|34124.8|34114.6|34109.8|105
1619071200000|2021-04-22 06:00:00|34126|34122.4|34154|34150.4|34154.5|34150.9|34122|34118.4|769
1619071500000|2021-04-22 06:05:00|34153|34149.4|34135|34131.4|34153.5|34149.9|34134|34130.4|317
1619071800000|2021-04-22 06:10:00|34134.5|34130.9|34118|34114.4|34135|34131.4|34116|34112.4|280
1619072100000|2021-04-22 06:15:00|34117.5|34113.9|34119|34115.4|34121.5|34117.9|34113|34109.4|209
1619072400000|2021-04-22 06:20:00|34118.5|34114.9|34123|34119.4|34125|34121.4|34115.5|34111.9|165
1619072700000|2021-04-22 06:25:00|34123.5|34119.9|34130|34126.4|34131.5|34127.9|34120|34116.4|90
1619073000000|2021-04-22 06:30:00|34129.5|34125.9|34133.5|34129.9|34135|34131.4|34124.5|34120.9|152
1619073300000|2021-04-22 06:35:00|34134|34130.4|34127|34123.4|34136.5|34132.9|34126|34122.4|71
1619073600000|2021-04-22 06:40:00|34127.5|34123.9|34122|34118.4|34128|34124.4|34113|34109.4|133
1619073900000|2021-04-22 06:45:00|34122.5|34118.9|34120.5|34116.9|34126.5|34122.9|34116.5|34112.9|85
1619074200000|2021-04-22 06:50:00|34120|34116.4|34123|34119.4|34127.5|34123.9|34120|34116.4|51
1619074500000|2021-04-22 06:55:00|34122|34118.4|34117.5|34113.9|34125|34121.4|34113.5|34109.9|170
1619074800000|2021-04-22 07:00:00|34117|34113.4|34116|34112.4|34120.5|34116.9|34101.5|34097.9|477
1619075100000|2021-04-22 07:05:00|34115.5|34111.9|34126|34122.4|34134.5|34130.9|34115|34111.4|252
1619075400000|2021-04-22 07:10:00|34126.5|34122.9|34120|34116.4|34133|34129.4|34113.5|34109.9|319
1619075700000|2021-04-22 07:15:00|34119.5|34115.9|34128|34124.4|34134.5|34130.9|34114|34110.4|289
1619076000000|2021-04-22 07:20:00|34128.5|34124.9|34135.5|34131.9|34135.5|34131.9|34124|34120.4|127
1619076300000|2021-04-22 07:25:00|34135|34131.4|34130.5|34126.9|34140.5|34136.9|34130|34126.4|190
1619076600000|2021-04-22 07:30:00|34130|34126.4|34113|34109.4|34137.5|34133.9|34109|34105.4|334
1619076900000|2021-04-22 07:35:00|34112.5|34108.9|34112.5|34108.9|34121.5|34117.9|34103.5|34099.9|346
1619077200000|2021-04-22 07:40:00|34110.5|34106.9|34114|34110.4|34114|34110.4|34108.5|34104.9|130
1619077500000|2021-04-22 07:45:00|34113.5|34109.9|34109|34105.4|34121.5|34117.9|34107|34103.4|146
1619077800000|2021-04-22 07:50:00|34108.5|34104.9|34112|34108.4|34115|34111.4|34106.5|34102.9|142
1619078100000|2021-04-22 07:55:00|34112.5|34108.9|34102.5|34098.9|34117|34113.4|34102|34098.4|145
1619078400000|2021-04-22 08:00:00|34102|34098.4|34108|34104.4|34111.5|34107.9|34095.5|34091.9|421
1619078700000|2021-04-22 08:05:00|34108.5|34104.9|34116|34112.4|34120|34116.4|34103.5|34099.9|193
1619079000000|2021-04-22 08:10:00|34116.5|34112.9|34124|34120.4|34130|34126.4|34111.5|34107.9|186
1619079300000|2021-04-22 08:15:00|34123.5|34119.9|34118|34114.4|34124.5|34120.9|34112|34108.4|130
1619079600000|2021-04-22 08:20:00|34118.5|34114.9|34125.5|34121.9|34129|34125.4|34110|34106.4|199
1619079900000|2021-04-22 08:25:00|34126|34122.4|34125|34121.4|34126.5|34122.9|34117|34113.4|156
1619080200000|2021-04-22 08:30:00|34124.5|34120.9|34127|34123.4|34135.5|34131.9|34122.5|34118.9|249
1619080500000|2021-04-22 08:35:00|34127.5|34123.9|34136|34132.4|34136|34132.4|34124|34120.4|184
1619080800000|2021-04-22 08:40:00|34136.5|34132.9|34125|34121.4|34142|34138.4|34124.5|34120.9|272
1619081100000|2021-04-22 08:45:00|34125.5|34121.9|34116.5|34112.9|34128.5|34124.9|34114.5|34110.9|222
1619081400000|2021-04-22 08:50:00|34116|34112.4|34103.5|34099.9|34116|34112.4|34102.5|34098.9|244
1619081700000|2021-04-22 08:55:00|34104|34100.4|34103|34099.4|34105.5|34101.9|34100|34096.4|214
1619082000000|2021-04-22 09:00:00|34102.5|34098.9|34098|34094.4|34111.5|34107.9|34097.5|34093.9|178
1619082300000|2021-04-22 09:05:00|34097.5|34093.9|34104|34100.4|34108|34104.4|34096.5|34092.9|130
1619082600000|2021-04-22 09:10:00|34103.5|34099.9|34106.5|34102.9|34108.5|34104.9|34099.5|34095.9|108
1619082900000|2021-04-22 09:15:00|34107.5|34103.9|34109|34105.4|34117.5|34113.9|34106.5|34102.9|135
1619083200000|2021-04-22 09:20:00|34109.5|34105.9|34116|34112.4|34118.5|34114.9|34105.5|34101.9|108
1619083500000|2021-04-22 09:25:00|34115.5|34111.9|34121.5|34117.9|34124|34120.4|34114|34110.4|152
1619083800000|2021-04-22 09:30:00|34121|34117.4|34116|34112.4|34122|34118.4|34110.5|34106.9|146
1619084100000|2021-04-22 09:35:00|34116.5|34112.9|34109|34105.4|34117.5|34113.9|34106.5|34102.9|73
1619084400000|2021-04-22 09:40:00|34109.5|34105.9|34111|34107.4|34115.5|34111.9|34106|34102.4|92
1619084700000|2021-04-22 09:45:00|34111.5|34107.9|34115|34111.4|34117|34113.4|34108|34104.4|107
1619085000000|2021-04-22 09:50:00|34114.5|34110.9|34117|34113.4|34124|34120.4|34112|34108.4|115
1619085300000|2021-04-22 09:55:00|34117.5|34113.9|34139|34135.4|34139.5|34135.9|34116.5|34112.9|278
1619085600000|2021-04-22 10:00:00|34139.5|34135.9|34130|34126.4|34146.5|34142.9|34128.5|34124.9|377
1619085900000|2021-04-22 10:05:00|34129.5|34125.9|34135|34131.4|34143|34139.4|34129|34125.4|232
1619086200000|2021-04-22 10:10:00|34134.5|34130.9|34137.5|34133.9|34146|34142.4|34132.5|34128.9|195
1619086500000|2021-04-22 10:15:00|34138|34134.4|34129|34125.4|34140|34136.4|34127.5|34123.9|194
1619086800000|2021-04-22 10:20:00|34129.5|34125.9|34122|34118.4|34129.5|34125.9|34121.5|34117.9|174
1619087100000|2021-04-22 10:25:00|34122.5|34118.9|34123|34119.4|34128|34124.4|34119.5|34115.9|129
1619087400000|2021-04-22 10:30:00|34122.5|34118.9|34122.5|34118.9|34126|34122.4|34115|34111.4|127
1619087700000|2021-04-22 10:35:00|34123|34119.4|34126|34122.4|34129.5|34125.9|34121|34117.4|70
1619088000000|2021-04-22 10:40:00|34126.5|34122.9|34131.5|34127.9|34135.5|34131.9|34125|34121.4|127
1619088300000|2021-04-22 10:45:00|34131|34127.4|34129|34125.4|34134.5|34130.9|34126.5|34122.9|119
1619088600000|2021-04-22 10:50:00|34129.5|34125.9|34115|34111.4|34130.5|34126.9|34108.5|34104.9|201
1619088900000|2021-04-22 10:55:00|34115.5|34111.9|34111.5|34107.9|34115.5|34111.9|34102.5|34098.9|228
1619089200000|2021-04-22 11:00:00|34112|34108.4|34110|34106.4|34116.5|34112.9|34103.5|34099.9|334
1619089500000|2021-04-22 11:05:00|34109.5|34105.9|34110|34106.4|34111.5|34107.9|34103.5|34099.9|151
1619089800000|2021-04-22 11:10:00|34109.5|34105.9|34124|34120.4|34125.5|34121.9|34109.5|34105.9|241
1619090100000|2021-04-22 11:15:00|34123.5|34119.9|34118.5|34114.9|34127.5|34123.9|34116|34112.4|190
1619090400000|2021-04-22 11:20:00|34119|34115.4|34121|34117.4|34122.5|34118.9|34112|34108.4|217
1619090700000|2021-04-22 11:25:00|34120.5|34116.9|34116.5|34112.9|34123|34119.4|34115|34111.4|114
1619091000000|2021-04-22 11:30:00|34117|34113.4|34114.5|34110.9|34118.5|34114.9|34109.5|34105.9|139
1619091300000|2021-04-22 11:35:00|34114|34110.4|34113|34109.4|34118|34114.4|34108.5|34104.9|89
1619091600000|2021-04-22 11:40:00|34112.5|34108.9|34107.5|34103.9|34114.5|34110.9|34104.5|34100.9|149
1619091900000|2021-04-22 11:45:00|34108|34104.4|34108|34104.4|34116.5|34112.9|34104|34100.4|171
1619092200000|2021-04-22 11:50:00|34107.5|34103.9|34108|34104.4|34119|34115.4|34106|34102.4|262
1619092500000|2021-04-22 11:55:00|34107.5|34103.9|34111|34107.4|34111.5|34107.9|34102|34098.4|117
1619092800000|2021-04-22 12:00:00|34110.5|34106.9|34113|34109.4|34116.5|34112.9|34107.5|34103.9|257
1619093100000|2021-04-22 12:05:00|34112.5|34108.9|34124.5|34120.9|34128|34124.4|34110|34106.4|295
1619093400000|2021-04-22 12:10:00|34125|34121.4|34119.5|34115.9|34127.5|34123.9|34119.5|34115.9|226
1619093700000|2021-04-22 12:15:00|34119|34115.4|34125.5|34121.9|34127|34123.4|34115.5|34111.9|212
1619094000000|2021-04-22 12:20:00|34126|34122.4|34129|34125.4|34133|34129.4|34122|34118.4|489
1619094300000|2021-04-22 12:25:00|34129.5|34125.9|34115.5|34111.9|34131|34127.4|34115.5|34111.9|216
1619094600000|2021-04-22 12:30:00|34116|34112.4|34128.5|34124.9|34130.5|34126.9|34109.5|34105.9|481
1619094900000|2021-04-22 12:35:00|34128|34124.4|34137|34133.4|34138.5|34134.9|34123.5|34119.9|372
1619095200000|2021-04-22 12:40:00|34136.5|34132.9|34126|34122.4|34137|34133.4|34123.5|34119.9|269
1619095500000|2021-04-22 12:45:00|34126.5|34122.9|34122|34118.4|34131.5|34127.9|34118.5|34114.9|281
1619095800000|2021-04-22 12:50:00|34121.5|34117.9|34117.5|34113.9|34126.5|34122.9|34110.5|34106.9|244
1619096100000|2021-04-22 12:55:00|34118|34114.4|34110|34106.4|34118.5|34114.9|34106|34102.4|339
1619096400000|2021-04-22 13:00:00|34110.5|34106.9|34113|34109.4|34115.5|34111.9|34107|34103.4|224
1619096700000|2021-04-22 13:05:00|34113.5|34109.9|34121|34117.4|34121.5|34117.9|34111|34107.4|261
1619097000000|2021-04-22 13:10:00|34120.5|34116.9|34123|34119.4|34128|34124.4|34118.5|34114.9|304
1619097300000|2021-04-22 13:15:00|34122.5|34118.9|34125|34121.4|34133.5|34129.9|34116.5|34112.9|305
1619097600000|2021-04-22 13:20:00|34125.5|34121.9|34129|34125.4|34131|34127.4|34123|34119.4|304
1619097900000|2021-04-22 13:25:00|34128.5|34124.9|34120|34116.4|34138.5|34134.9|34116.5|34112.9|767
1619098200000|2021-04-22 13:30:00|34119.4|34117|34015.4|34013|34120.4|34118|34004.9|34002.5|8024
1619098500000|2021-04-22 13:35:00|34014.9|34012.5|33996.9|33994.5|34030.9|34028.5|33984.9|33982.5|4268
1619098800000|2021-04-22 13:40:00|33996.4|33994|34004.9|34002.5|34014.9|34012.5|33971.4|33969|4006
1619099100000|2021-04-22 13:45:00|34004.4|34002|34014.9|34012.5|34016.4|34014|33979.9|33977.5|2798
1619099400000|2021-04-22 13:50:00|34015.4|34013|34031.4|34029|34038.9|34036.5|33999.9|33997.5|2584
1619099700000|2021-04-22 13:55:00|34031.9|34029.5|34034.4|34032|34050.9|34048.5|34024.9|34022.5|1658
1619100000000|2021-04-22 14:00:00|34033.4|34031|33971.9|33969.5|34033.4|34031|33956.4|33954|3433
1619100300000|2021-04-22 14:05:00|33971.4|33969|34019.4|34017|34021.4|34019|33969.4|33967|2172
1619100600000|2021-04-22 14:10:00|34020.6|34018.2|34024.1|34021.7|34031.1|34028.7|34014.1|34011.7|1340
1619100900000|2021-04-22 14:15:00|34023.6|34021.2|34000.6|33998.2|34028.6|34026.2|33989.1|33986.7|1537
1619101200000|2021-04-22 14:20:00|34001.1|33998.7|33988.1|33985.7|34007.6|34005.2|33979.1|33976.7|1340
1619101500000|2021-04-22 14:25:00|33988.6|33986.2|33986.6|33984.2|33996.1|33993.7|33980.1|33977.7|1329
1619101800000|2021-04-22 14:30:00|33986.1|33983.7|34040.1|34037.7|34043.1|34040.7|33977.1|33974.7|2739
1619102100000|2021-04-22 14:35:00|34039.6|34037.2|34018.6|34016.2|34042.1|34039.7|34008.1|34005.7|1615
1619102400000|2021-04-22 14:40:00|34018.1|34015.7|34037.1|34034.7|34045.1|34042.7|34016.1|34013.7|1135
1619102700000|2021-04-22 14:45:00|34037.6|34035.2|34044.6|34042.2|34049.6|34047.2|34032.1|34029.7|1092
1619103000000|2021-04-22 14:50:00|34044.1|34041.7|34051.6|34049.2|34058.1|34055.7|34027.1|34024.7|1384
1619103300000|2021-04-22 14:55:00|34051.1|34048.7|34046.1|34043.7|34059.1|34056.7|34033.1|34030.7|946
1619103600000|2021-04-22 15:00:00|34045.6|34043.2|34055.6|34053.2|34057.6|34055.2|34039.6|34037.2|972
1619103900000|2021-04-22 15:05:00|34055.1|34052.7|34089.6|34087.2|34093.6|34091.2|34053.6|34051.2|1913
1619104200000|2021-04-22 15:10:00|34089.1|34086.7|34083.1|34080.7|34090.1|34087.7|34073.6|34071.2|1427
1619104500000|2021-04-22 15:15:00|34082.1|34079.7|34082.1|34079.7|34088.1|34085.7|34076.1|34073.7|870
1619104800000|2021-04-22 15:20:00|34082.6|34080.2|34071.1|34068.7|34091.1|34088.7|34068.6|34066.2|877
1619105100000|2021-04-22 15:25:00|34070.6|34068.2|34061.1|34058.7|34075.1|34072.7|34061.1|34058.7|755
1619105400000|2021-04-22 15:30:00|34061.6|34059.2|34096.1|34093.7|34096.6|34094.2|34049.6|34047.2|1735
1619105700000|2021-04-22 15:35:00|34095.6|34093.2|34086.6|34084.2|34104.1|34101.7|34084.6|34082.2|873
1619106000000|2021-04-22 15:40:00|34087.1|34084.7|34091.1|34088.7|34092.6|34090.2|34077.1|34074.7|677
1619106300000|2021-04-22 15:45:00|34090.6|34088.2|34085.6|34083.2|34091.6|34089.2|34080.1|34077.7|460
1619106600000|2021-04-22 15:50:00|34086.1|34083.7|34098.1|34095.7|34102.1|34099.7|34081.1|34078.7|629
1619106900000|2021-04-22 15:55:00|34097.6|34095.2|34090.6|34088.2|34102.1|34099.7|34088.1|34085.7|691
1619107200000|2021-04-22 16:00:00|34090.1|34087.7|34078.1|34075.7|34095.1|34092.7|34075.1|34072.7|630
1619107500000|2021-04-22 16:05:00|34077.6|34075.2|34068.6|34066.2|34080.1|34077.7|34065.1|34062.7|894
1619107800000|2021-04-22 16:10:00|34069.1|34066.7|34070.1|34067.7|34075.1|34072.7|34061.1|34058.7|651
1619108100000|2021-04-22 16:15:00|34070.6|34068.2|34083.6|34081.2|34087.1|34084.7|34068.1|34065.7|485
1619108400000|2021-04-22 16:20:00|34084.1|34081.7|34101.6|34099.2|34101.6|34099.2|34084.1|34081.7|499
1619108700000|2021-04-22 16:25:00|34102.1|34099.7|34102.6|34100.2|34109.1|34106.7|34097.1|34094.7|808
1619109000000|2021-04-22 16:30:00|34102.1|34099.7|34113.1|34110.7|34117.1|34114.7|34099.1|34096.7|773
1619109300000|2021-04-22 16:35:00|34112.6|34110.2|34117.1|34114.7|34124.1|34121.7|34112.6|34110.2|737
1619109600000|2021-04-22 16:40:00|34115.6|34113.2|34108.6|34106.2|34117.6|34115.2|34107.6|34105.2|620
1619109900000|2021-04-22 16:45:00|34108.1|34105.7|34112.1|34109.7|34113.6|34111.2|34102.1|34099.7|447
1619110200000|2021-04-22 16:50:00|34111.1|34108.7|34112.6|34110.2|34116.6|34114.2|34109.6|34107.2|423
1619110500000|2021-04-22 16:55:00|34113.1|34110.7|34126.6|34124.2|34127.6|34125.2|34111.6|34109.2|610
1619110800000|2021-04-22 17:00:00|34127.1|34124.7|34119.1|34116.7|34128.1|34125.7|34119.1|34116.7|343
1619111100000|2021-04-22 17:05:00|34119.6|34117.2|33972.1|33969.7|34123.6|34121.2|33930.6|33928.2|6955
1619111400000|2021-04-22 17:10:00|33972.6|33970.2|33961.6|33959.2|33973.1|33970.7|33861.1|33858.7|5514
1619111700000|2021-04-22 17:15:00|33961.1|33958.7|33857.1|33854.7|33962.1|33959.7|33850.6|33848.2|3101
1619112000000|2021-04-22 17:20:00|33858.1|33855.7|33929.6|33927.2|33945.6|33943.2|33846.1|33843.7|4583
1619112300000|2021-04-22 17:25:00|33930.1|33927.7|33958.6|33956.2|33971.1|33968.7|33902.6|33900.2|2444
1619112600000|2021-04-22 17:30:00|33958.1|33955.7|33971.1|33968.7|33971.6|33969.2|33923.1|33920.7|2246
1619112900000|2021-04-22 17:35:00|33970.6|33968.2|33948.1|33945.7|33970.6|33968.2|33920.1|33917.7|2025
1619113200000|2021-04-22 17:40:00|33946.6|33944.2|33838.1|33835.7|33946.6|33944.2|33836.6|33834.2|3160
1619113500000|2021-04-22 17:45:00|33838.6|33836.2|33821.1|33818.7|33871.6|33869.2|33803.6|33801.2|3228
1619113800000|2021-04-22 17:50:00|33820.6|33818.2|33761.1|33758.7|33821.6|33819.2|33757.6|33755.2|4170
1619114100000|2021-04-22 17:55:00|33760.6|33758.2|33763.6|33761.2|33803.1|33800.7|33738.6|33736.2|3763
1619114400000|2021-04-22 18:00:00|33764.1|33761.7|33749.6|33747.2|33764.1|33761.7|33719.1|33716.7|3418
1619114700000|2021-04-22 18:05:00|33750.1|33747.7|33792.6|33790.2|33803.6|33801.2|33724.6|33722.2|3674
1619115000000|2021-04-22 18:10:00|33792.1|33789.7|33820.1|33817.7|33823.1|33820.7|33768.6|33766.2|1860
1619115300000|2021-04-22 18:15:00|33819.1|33816.7|33826.1|33823.7|33826.1|33823.7|33793.6|33791.2|1516
1619115600000|2021-04-22 18:20:00|33826.6|33824.2|33803.1|33800.7|33829.6|33827.2|33787.1|33784.7|1160
1619115900000|2021-04-22 18:25:00|33803.6|33801.2|33850.1|33847.7|33851.1|33848.7|33783.6|33781.2|2222
1619116200000|2021-04-22 18:30:00|33849.1|33846.7|33837.1|33834.7|33851.6|33849.2|33825.1|33822.7|1225
1619116500000|2021-04-22 18:35:00|33837.6|33835.2|33837.1|33834.7|33854.6|33852.2|33828.6|33826.2|1193
1619116800000|2021-04-22 18:40:00|33837.6|33835.2|33869.6|33867.2|33870.6|33868.2|33825.6|33823.2|1343
1619117100000|2021-04-22 18:45:00|33869.1|33866.7|33871.1|33868.7|33881.1|33878.7|33856.1|33853.7|1448
1619117400000|2021-04-22 18:50:00|33870.6|33868.2|33871.1|33868.7|33882.1|33879.7|33850.1|33847.7|1266
1619117700000|2021-04-22 18:55:00|33870.1|33867.7|33864.6|33862.2|33893.6|33891.2|33862.6|33860.2|1316
1619118000000|2021-04-22 19:00:00|33865.6|33863.2|33876.1|33873.7|33896.6|33894.2|33860.1|33857.7|1359
1619118300000|2021-04-22 19:05:00|33876.6|33874.2|33813.1|33810.7|33879.1|33876.7|33805.6|33803.2|1731
1619118600000|2021-04-22 19:10:00|33812.6|33810.2|33822.1|33819.7|33841.6|33839.2|33809.1|33806.7|1571
1619118900000|2021-04-22 19:15:00|33823.6|33821.2|33807.1|33804.7|33826.6|33824.2|33790.6|33788.2|1209
1619119200000|2021-04-22 19:20:00|33806.6|33804.2|33784.6|33782.2|33818.1|33815.7|33780.6|33778.2|1265
1619119500000|2021-04-22 19:25:00|33784.1|33781.7|33810.6|33808.2|33811.1|33808.7|33777.6|33775.2|1147
1619119800000|2021-04-22 19:30:00|33810.1|33807.7|33842.1|33839.7|33848.6|33846.2|33804.6|33802.2|1709
1619120100000|2021-04-22 19:35:00|33841.6|33839.2|33834.1|33831.7|33862.6|33860.2|33824.6|33822.2|1400
1619120400000|2021-04-22 19:40:00|33834.6|33832.2|33822.1|33819.7|33856.1|33853.7|33818.1|33815.7|1368
1619120700000|2021-04-22 19:45:00|33822.6|33820.2|33824.6|33822.2|33875.5|33873.1|33813.1|33810.7|2149
1619121000000|2021-04-22 19:50:00|33825.1|33822.7|33831.1|33828.7|33847.1|33844.7|33811.1|33808.7|2294
1619121300000|2021-04-22 19:55:00|33832.1|33829.7|33818.1|33815.7|33853.1|33850.7|33807.6|33805.2|3685
1619121600000|2021-04-22 20:00:00|33817.6|33815.2|33793|33788.2|33830.5|33825.7|33787.5|33782.7|1662
1619121900000|2021-04-22 20:05:00|33792.5|33787.7|33810|33805.2|33810|33805.2|33782|33777.2|522
1619122200000|2021-04-22 20:10:00|33810.5|33805.7|33815.9|33806.1|33820.5|33815.7|33805.5|33800.7|447
1619122500000|2021-04-22 20:15:00|33815|33805.2|33814.1|33804.3|33815|33805.2|33809.5|33799.7|2
1619122800000|2021-04-22 20:20:00|33813.8|33804|33813.8|33804|33814.8|33805|33812.5|33802.7|0
1619123100000|2021-04-22 20:25:00|33813.6|33803.8|33807.5|33797.7|33813.6|33803.8|33805|33795.2|0
1619123400000|2021-04-22 20:30:00|33818|33813.2|33812|33807.2|33818|33813.2|33804|33799.2|124
1619123700000|2021-04-22 20:35:00|33811|33806.2|33823|33818.2|33825|33820.2|33810|33805.2|166
1619124000000|2021-04-22 20:40:00|33822|33817.2|33826|33821.2|33830|33825.2|33821|33816.2|87
1619124300000|2021-04-22 20:45:00|33825|33820.2|33822|33817.2|33825|33820.2|33819|33814.2|68
1619124600000|2021-04-22 20:50:00|33823|33818.2|33826|33821.2|33826|33821.2|33822|33817.2|47
1619124900000|2021-04-22 20:55:00|33825|33820.2|33826.2|33816.4|33831|33826.2|33821|33816.2|66
1619125200000|2021-04-22 21:00:00|33825.9|33816.1|33826.6|33816.8|33827.5|33817.7|33822|33812.2|0
1619125500000|2021-04-22 21:05:00|33826.3|33816.5|33828.1|33818.3|33828.1|33818.3|33822.7|33812.9|0
1619125800000|2021-04-22 21:10:00|33826.6|33816.8|33826.9|33817.1|33826.9|33817.1|33823.2|33813.4|0
1619126100000|2021-04-22 21:15:00|33827|33817.2|33828.2|33818.4|33829.4|33819.6|33826.9|33817.1|0
1619126400000|2021-04-22 21:20:00|33829.4|33819.6|33827.4|33817.6|33830.7|33820.9|33827.4|33817.6|0
1619126700000|2021-04-22 21:25:00|33828.8|33819|33826.5|33816.7|33828.9|33819.1|33826.5|33816.7|0
1619127000000|2021-04-22 21:30:00|33826.6|33816.8|33827.3|33817.5|33827.3|33817.5|33826.4|33816.6|0
1619127300000|2021-04-22 21:35:00|33826.4|33816.6|33830.1|33820.3|33830.9|33821.1|33819|33809.2|0
1619127600000|2021-04-22 21:40:00|33830|33820.2|33841.1|33831.3|33842.9|33833.1|33827.5|33817.7|0
1619127900000|2021-04-22 21:45:00|33842.2|33832.4|33830.9|33821.1|33842.2|33832.4|33826.2|33816.4|0
1619128200000|2021-04-22 21:50:00|33830.5|33820.7|33829.1|33819.3|33830.9|33821.1|33828.5|33818.7|0
1619128500000|2021-04-22 21:55:00|33829.3|33819.5|33830.3|33820.5|33831.3|33821.5|33829|33819.2|0
1619128800000|2021-04-22 22:00:00|33821|33816.2|33833.5|33828.7|33836.5|33831.7|33821|33816.2|253
1619129100000|2021-04-22 22:05:00|33834|33829.2|33838|33833.2|33841.5|33836.7|33833|33828.2|143
1619129400000|2021-04-22 22:10:00|33838.5|33833.7|33849|33844.2|33849.5|33844.7|33838.5|33833.7|135
1619129700000|2021-04-22 22:15:00|33849.5|33844.7|33857|33852.2|33858.5|33853.7|33849|33844.2|114
1619130000000|2021-04-22 22:20:00|33857.5|33852.7|33843.5|33838.7|33858|33853.2|33841.5|33836.7|175
1619130300000|2021-04-22 22:25:00|33844|33839.2|33833|33828.2|33844|33839.2|33828|33823.2|68
1619130600000|2021-04-22 22:30:00|33833.5|33828.7|33831.5|33826.7|33838|33833.2|33828|33823.2|75
1619130900000|2021-04-22 22:35:00|33831|33826.2|33837.5|33832.7|33840|33835.2|33828.5|33823.7|90
1619131200000|2021-04-22 22:40:00|33836.5|33831.7|33834|33829.2|33837.5|33832.7|33832|33827.2|73
1619131500000|2021-04-22 22:45:00|33833.5|33828.7|33841|33836.2|33843.5|33838.7|33833.5|33828.7|92
1619131800000|2021-04-22 22:50:00|33841.5|33836.7|33846.5|33841.7|33851.5|33846.7|33841|33836.2|132
1619132100000|2021-04-22 22:55:00|33847|33842.2|33843.5|33838.7|33850.5|33845.7|33843.5|33838.7|39
1619132400000|2021-04-22 23:00:00|33843|33838.2|33843|33838.2|33849|33844.2|33842.5|33837.7|64
1619132700000|2021-04-22 23:05:00|33842.5|33837.7|33839|33834.2|33844|33839.2|33838.5|33833.7|67
1619133000000|2021-04-22 23:10:00|33838.5|33833.7|33845.5|33840.7|33846|33841.2|33832|33827.2|106
1619133300000|2021-04-22 23:15:00|33845|33840.2|33840|33835.2|33846.5|33841.7|33838|33833.2|50
1619133600000|2021-04-22 23:20:00|33839.5|33834.7|33839|33834.2|33840.5|33835.7|33835|33830.2|104
1619133900000|2021-04-22 23:25:00|33838.5|33833.7|33843|33838.2|33844|33839.2|33831.5|33826.7|45
1619134200000|2021-04-22 23:30:00|33843.5|33838.7|33837|33832.2|33844|33839.2|33833|33828.2|90
1619134500000|2021-04-22 23:35:00|33836.5|33831.7|33842|33837.2|33844|33839.2|33834.5|33829.7|57
1619134800000|2021-04-22 23:40:00|33841.5|33836.7|33836.5|33831.7|33844.5|33839.7|33835.5|33830.7|59
1619135100000|2021-04-22 23:45:00|33836|33831.2|33816|33811.2|33836.5|33831.7|33814|33809.2|397
1619135400000|2021-04-22 23:50:00|33815.5|33810.7|33828.5|33823.7|33832.5|33827.7|33813|33808.2|272
1619135700000|2021-04-22 23:55:00|33828|33823.2|33822|33817.2|33829.5|33824.7|33822|33817.2|67
1619136000000|2021-04-23 00:00:00|33822.5|33817.7|33815.5|33810.7|33829|33824.2|33807.5|33802.7|210
1619136300000|2021-04-23 00:05:00|33815|33810.2|33827|33822.2|33831.5|33826.7|33809.5|33804.7|239
1619136600000|2021-04-23 00:10:00|33827.5|33822.7|33843.5|33838.7|33844|33839.2|33821|33816.2|108
1619136900000|2021-04-23 00:15:00|33843|33838.2|33848.5|33843.7|33854.5|33849.7|33841|33836.2|232
1619137200000|2021-04-23 00:20:00|33848|33843.2|33858|33853.2|33859|33854.2|33844.5|33839.7|159
1619137500000|2021-04-23 00:25:00|33858.5|33853.7|33857|33852.2|33859.5|33854.7|33853|33848.2|59
1619137800000|2021-04-23 00:30:00|33856.5|33851.7|33848.5|33843.7|33858|33853.2|33845.5|33840.7|94
1619138100000|2021-04-23 00:35:00|33848|33843.2|33843|33838.2|33851.5|33846.7|33839|33834.2|140
1619138400000|2021-04-23 00:40:00|33843.5|33838.7|33827|33822.2|33843.5|33838.7|33826.5|33821.7|162
1619138700000|2021-04-23 00:45:00|33826.5|33821.7|33832|33827.2|33834|33829.2|33825|33820.2|119
1619139000000|2021-04-23 00:50:00|33832.5|33827.7|33839|33834.2|33842.5|33837.7|33829|33824.2|58
1619139300000|2021-04-23 00:55:00|33839.5|33834.7|33847.5|33842.7|33847.5|33842.7|33836|33831.2|81
1619139600000|2021-04-23 01:00:00|33847|33842.2|33840.5|33835.7|33850|33845.2|33836.5|33831.7|120
1619139900000|2021-04-23 01:05:00|33841|33836.2|33846.5|33841.7|33852|33847.2|33840.5|33835.7|99
1619140200000|2021-04-23 01:10:00|33847|33842.2|33857|33852.2|33863|33858.2|33847|33842.2|125
1619140500000|2021-04-23 01:15:00|33856.5|33851.7|33858|33853.2|33866|33861.2|33853|33848.2|149
1619140800000|2021-04-23 01:20:00|33857|33852.2|33860|33855.2|33864.5|33859.7|33854|33849.2|62
1619141100000|2021-04-23 01:25:00|33860.5|33855.7|33855|33850.2|33862.5|33857.7|33851.5|33846.7|87
1619141400000|2021-04-23 01:30:00|33855.5|33850.7|33867.5|33862.7|33868|33863.2|33846|33841.2|413
1619141700000|2021-04-23 01:35:00|33868.5|33863.7|33871|33866.2|33875.5|33870.7|33861.5|33856.7|253
1619142000000|2021-04-23 01:40:00|33871.5|33866.7|33880|33875.2|33880.5|33875.7|33870.5|33865.7|244
1619142300000|2021-04-23 01:45:00|33880.5|33875.7|33881|33876.2|33884|33879.2|33877.5|33872.7|233
1619142600000|2021-04-23 01:50:00|33880.5|33875.7|33874.5|33869.7|33882|33877.2|33872.5|33867.7|87
1619142900000|2021-04-23 01:55:00|33874|33869.2|33869.5|33864.7|33879.5|33874.7|33868.5|33863.7|77
1619143200000|2021-04-23 02:00:00|33870|33865.2|33871|33866.2|33875|33870.2|33868|33863.2|72
1619143500000|2021-04-23 02:05:00|33872|33867.2|33870.5|33865.7|33876|33871.2|33870|33865.2|56
1619143800000|2021-04-23 02:10:00|33871|33866.2|33865|33860.2|33874|33869.2|33865|33860.2|102
1619144100000|2021-04-23 02:15:00|33865.5|33860.7|33867|33862.2|33871|33866.2|33863.5|33858.7|87
1619144400000|2021-04-23 02:20:00|33867.5|33862.7|33873.5|33868.7|33880|33875.2|33866.5|33861.7|93
1619144700000|2021-04-23 02:25:00|33874|33869.2|33867|33862.2|33875|33870.2|33866.5|33861.7|112
1619145000000|2021-04-23 02:30:00|33866.5|33861.7|33867|33862.2|33872|33867.2|33864|33859.2|72
1619145300000|2021-04-23 02:35:00|33867.5|33862.7|33868|33863.2|33872|33867.2|33862.5|33857.7|147
1619145600000|2021-04-23 02:40:00|33868.5|33863.7|33868|33863.2|33874.5|33869.7|33866.5|33861.7|113
1619145900000|2021-04-23 02:45:00|33868.5|33863.7|33862.5|33857.7|33871|33866.2|33859|33854.2|101
1619146200000|2021-04-23 02:50:00|33863|33858.2|33856|33851.2|33864.5|33859.7|33851.5|33846.7|85
1619146500000|2021-04-23 02:55:00|33856.5|33851.7|33861.5|33856.7|33863|33858.2|33852|33847.2|61
1619146800000|2021-04-23 03:00:00|33862|33857.2|33868|33863.2|33872|33867.2|33860|33855.2|139
1619147100000|2021-04-23 03:05:00|33868.5|33863.7|33880|33875.2|33880.5|33875.7|33868|33863.2|133
1619147400000|2021-04-23 03:10:00|33880.5|33875.7|33874|33869.2|33880.5|33875.7|33873|33868.2|123
1619147700000|2021-04-23 03:15:00|33874.5|33869.7|33874.5|33869.7|33879|33874.2|33872.5|33867.7|154
1619148000000|2021-04-23 03:20:00|33875|33870.2|33871.5|33866.7|33875|33870.2|33869|33864.2|150
1619148300000|2021-04-23 03:25:00|33872|33867.2|33871|33866.2|33873.5|33868.7|33868|33863.2|79
1619148600000|2021-04-23 03:30:00|33871.5|33866.7|33868|33863.2|33874.5|33869.7|33867|33862.2|58
1619148900000|2021-04-23 03:35:00|33867.5|33862.7|33871|33866.2|33872|33867.2|33866|33861.2|50
1619149200000|2021-04-23 03:40:00|33870.5|33865.7|33862|33857.2|33870.5|33865.7|33860.5|33855.7|77
1619149500000|2021-04-23 03:45:00|33862.5|33857.7|33865|33860.2|33869.5|33864.7|33862.5|33857.7|42
1619149800000|2021-04-23 03:50:00|33865.5|33860.7|33859|33854.2|33867.5|33862.7|33857.5|33852.7|111
1619150100000|2021-04-23 03:55:00|33858.5|33853.7|33859|33854.2|33860|33855.2|33854|33849.2|84
1619150400000|2021-04-23 04:00:00|33858.5|33853.7|33858.5|33853.7|33863|33858.2|33856|33851.2|81
1619150700000|2021-04-23 04:05:00|33859|33854.2|33863|33858.2|33865|33860.2|33858.5|33853.7|37
1619151000000|2021-04-23 04:10:00|33863.5|33858.7|33865|33860.2|33865.5|33860.7|33861|33856.2|31
1619151300000|2021-04-23 04:15:00|33864.5|33859.7|33867|33862.2|33871.5|33866.7|33864|33859.2|70
1619151600000|2021-04-23 04:20:00|33867.5|33862.7|33869.5|33864.7|33871.5|33866.7|33867.5|33862.7|25
1619151900000|2021-04-23 04:25:00|33869|33864.2|33869.5|33864.7|33870.5|33865.7|33868|33863.2|8
1619152200000|2021-04-23 04:30:00|33869|33864.2|33862|33857.2|33870.5|33865.7|33859|33854.2|76
1619152500000|2021-04-23 04:35:00|33862.5|33857.7|33860|33855.2|33865.5|33860.7|33860|33855.2|55
1619152800000|2021-04-23 04:40:00|33859.5|33854.7|33856|33851.2|33862.5|33857.7|33855|33850.2|102
1619153100000|2021-04-23 04:45:00|33855|33850.2|33857|33852.2|33858|33853.2|33849.5|33844.7|126
1619153400000|2021-04-23 04:50:00|33857.5|33852.7|33859|33854.2|33860.5|33855.7|33857.5|33852.7|24
1619153700000|2021-04-23 04:55:00|33858.5|33853.7|33857|33852.2|33859|33854.2|33856|33851.2|13
1619154000000|2021-04-23 05:00:00|33857.5|33852.7|33858|33853.2|33861.5|33856.7|33855|33850.2|77
1619154300000|2021-04-23 05:05:00|33858.5|33853.7|33850|33845.2|33860.5|33855.7|33846.5|33841.7|119
1619154600000|2021-04-23 05:10:00|33850.5|33845.7|33851|33846.2|33853|33848.2|33845|33840.2|86
1619154900000|2021-04-23 05:15:00|33850.5|33845.7|33857.5|33852.7|33858.5|33853.7|33849|33844.2|102
1619155200000|2021-04-23 05:20:00|33858|33853.2|33856|33851.2|33859|33854.2|33853.5|33848.7|46
1619155500000|2021-04-23 05:25:00|33856.5|33851.7|33847|33842.2|33858.5|33853.7|33846.5|33841.7|96
1619155800000|2021-04-23 05:30:00|33846.5|33841.7|33849|33844.2|33849.5|33844.7|33836|33831.2|137
1619156100000|2021-04-23 05:35:00|33849.5|33844.7|33851|33846.2|33857.5|33852.7|33849.5|33844.7|107
1619156400000|2021-04-23 05:40:00|33851.5|33846.7|33854|33849.2|33857|33852.2|33851|33846.2|39
1619156700000|2021-04-23 05:45:00|33854.5|33849.7|33865|33860.2|33865|33860.2|33847|33842.2|103
1619157000000|2021-04-23 05:50:00|33864.5|33859.7|33864|33859.2|33867.5|33862.7|33859.5|33854.7|137
1619157300000|2021-04-23 05:55:00|33864.5|33859.7|33858|33853.2|33864.5|33859.7|33855.5|33850.7|59
1619157600000|2021-04-23 06:00:00|33857.4|33853.8|33848.4|33844.8|33864.9|33861.3|33846.4|33842.8|193
1619157900000|2021-04-23 06:05:00|33848.9|33845.3|33852.9|33849.3|33856.9|33853.3|33845.4|33841.8|85
1619158200000|2021-04-23 06:10:00|33852.4|33848.8|33820.9|33817.3|33852.4|33848.8|33820.4|33816.8|221
1619158500000|2021-04-23 06:15:00|33820.4|33816.8|33806.4|33802.8|33826.4|33822.8|33797.4|33793.8|429
1619158800000|2021-04-23 06:20:00|33806.9|33803.3|33813.4|33809.8|33823.4|33819.8|33806.4|33802.8|320
1619159100000|2021-04-23 06:25:00|33813.9|33810.3|33801.4|33797.8|33823.4|33819.8|33797.9|33794.3|350
1619159400000|2021-04-23 06:30:00|33800.9|33797.3|33811.9|33808.3|33817.4|33813.8|33797.9|33794.3|177
1619159700000|2021-04-23 06:35:00|33812.4|33808.8|33821.9|33818.3|33822.9|33819.3|33810.4|33806.8|139
1619160000000|2021-04-23 06:40:00|33822.4|33818.8|33823.4|33819.8|33825.9|33822.3|33813.4|33809.8|130
1619160300000|2021-04-23 06:45:00|33823.9|33820.3|33830.9|33827.3|33834.9|33831.3|33820.4|33816.8|133
1619160600000|2021-04-23 06:50:00|33831.4|33827.8|33829.4|33825.8|33835.9|33832.3|33826.4|33822.8|150
1619160900000|2021-04-23 06:55:00|33828.9|33825.3|33823.9|33820.3|33835.4|33831.8|33809.4|33805.8|243
1619161200000|2021-04-23 07:00:00|33823.4|33819.8|33849.9|33846.3|33850.9|33847.3|33823.4|33819.8|559
1619161500000|2021-04-23 07:05:00|33850.4|33846.8|33837.4|33833.8|33852.9|33849.3|33832.4|33828.8|508
1619161800000|2021-04-23 07:10:00|33836.9|33833.3|33851.4|33847.8|33852.9|33849.3|33825.4|33821.8|396
1619162100000|2021-04-23 07:15:00|33856.4|33852.8|33888.9|33885.3|33890.4|33886.8|33856.4|33852.8|761
1619162400000|2021-04-23 07:20:00|33889.4|33885.8|33875.4|33871.8|33899.9|33896.3|33873.9|33870.3|580
1619162700000|2021-04-23 07:25:00|33874.9|33871.3|33877.4|33873.8|33891.4|33887.8|33872.4|33868.8|223
1619163000000|2021-04-23 07:30:00|33878.4|33874.8|33862.4|33858.8|33880.4|33876.8|33859.4|33855.8|310
1619163300000|2021-04-23 07:35:00|33861.9|33858.3|33855.4|33851.8|33868.4|33864.8|33853.9|33850.3|328
1619163600000|2021-04-23 07:40:00|33855.9|33852.3|33886.4|33882.8|33890.9|33887.3|33854.4|33850.8|459
1619163900000|2021-04-23 07:45:00|33885.9|33882.3|33892.4|33888.8|33893.9|33890.3|33880.9|33877.3|245
1619164200000|2021-04-23 07:50:00|33891.9|33888.3|33896.9|33893.3|33902.4|33898.8|33883.9|33880.3|294
1619164500000|2021-04-23 07:55:00|33897.4|33893.8|33900.4|33896.8|33908.9|33905.3|33895.9|33892.3|312
1619164800000|2021-04-23 08:00:00|33899.9|33896.3|33894.9|33891.3|33902.4|33898.8|33887.4|33883.8|376
1619165100000|2021-04-23 08:05:00|33894.4|33890.8|33887.9|33884.3|33894.4|33890.8|33879.4|33875.8|216
1619165400000|2021-04-23 08:10:00|33887.4|33883.8|33884.9|33881.3|33890.9|33887.3|33882.9|33879.3|160
1619165700000|2021-04-23 08:15:00|33885.4|33881.8|33879.4|33875.8|33886.4|33882.8|33868.9|33865.3|240
1619166000000|2021-04-23 08:20:00|33878.9|33875.3|33874.4|33870.8|33881.9|33878.3|33862.4|33858.8|219
1619166300000|2021-04-23 08:25:00|33873.9|33870.3|33869.4|33865.8|33875.9|33872.3|33867.4|33863.8|130
1619166600000|2021-04-23 08:30:00|33868.9|33865.3|33886.9|33883.3|33887.9|33884.3|33868.4|33864.8|216
1619166900000|2021-04-23 08:35:00|33886.4|33882.8|33886.4|33882.8|33891.9|33888.3|33883.4|33879.8|143
1619167200000|2021-04-23 08:40:00|33886.9|33883.3|33890.4|33886.8|33890.9|33887.3|33878.9|33875.3|126
1619167500000|2021-04-23 08:45:00|33890.9|33887.3|33895.4|33891.8|33895.9|33892.3|33884.9|33881.3|110
1619167800000|2021-04-23 08:50:00|33895.9|33892.3|33895.4|33891.8|33900.9|33897.3|33889.9|33886.3|220
1619168100000|2021-04-23 08:55:00|33894.9|33891.3|33886.4|33882.8|33899.4|33895.8|33885.9|33882.3|139
1619168400000|2021-04-23 09:00:00|33885.9|33882.3|33872.9|33869.3|33887.4|33883.8|33870.9|33867.3|282
1619168700000|2021-04-23 09:05:00|33873.4|33869.8|33870.4|33866.8|33876.9|33873.3|33869.4|33865.8|75
1619169000000|2021-04-23 09:10:00|33870.9|33867.3|33857.4|33853.8|33871.4|33867.8|33852.9|33849.3|361
1619169300000|2021-04-23 09:15:00|33857.9|33854.3|33863.9|33860.3|33868.9|33865.3|33851.9|33848.3|233
1619169600000|2021-04-23 09:20:00|33864.4|33860.8|33862.4|33858.8|33866.9|33863.3|33862.4|33858.8|136
1619169900000|2021-04-23 09:25:00|33862.9|33859.3|33867.9|33864.3|33870.4|33866.8|33850.4|33846.8|420
1619170200000|2021-04-23 09:30:00|33868.4|33864.8|33861.9|33858.3|33870.4|33866.8|33857.9|33854.3|146
1619170500000|2021-04-23 09:35:00|33862.4|33858.8|33874.4|33870.8|33875.9|33872.3|33860.9|33857.3|181
1619170800000|2021-04-23 09:40:00|33874.9|33871.3|33875.9|33872.3|33876.4|33872.8|33865.9|33862.3|86
1619171100000|2021-04-23 09:45:00|33876.9|33873.3|33860.4|33856.8|33877.4|33873.8|33858.4|33854.8|133
1619171400000|2021-04-23 09:50:00|33860.9|33857.3|33864.4|33860.8|33865.9|33862.3|33847.9|33844.3|327
1619171700000|2021-04-23 09:55:00|33864.9|33861.3|33863.4|33859.8|33873.4|33869.8|33859.9|33856.3|184
1619172000000|2021-04-23 10:00:00|33862.9|33859.3|33871.4|33867.8|33872.4|33868.8|33856.4|33852.8|181
1619172300000|2021-04-23 10:05:00|33871.9|33868.3|33871.9|33868.3|33875.4|33871.8|33863.4|33859.8|162
1619172600000|2021-04-23 10:10:00|33870.9|33867.3|33867.4|33863.8|33875.9|33872.3|33859.9|33856.3|279
1619172900000|2021-04-23 10:15:00|33867.9|33864.3|33855.4|33851.8|33869.4|33865.8|33853.9|33850.3|189
1619173200000|2021-04-23 10:20:00|33854.9|33851.3|33855.4|33851.8|33860.9|33857.3|33852.9|33849.3|129
1619173500000|2021-04-23 10:25:00|33855.9|33852.3|33865.9|33862.3|33865.9|33862.3|33849.4|33845.8|186
1619173800000|2021-04-23 10:30:00|33865.4|33861.8|33856.4|33852.8|33868.4|33864.8|33856.4|33852.8|121
1619174100000|2021-04-23 10:35:00|33856.9|33853.3|33851.4|33847.8|33858.9|33855.3|33846.4|33842.8|163
1619174400000|2021-04-23 10:40:00|33851.9|33848.3|33861.9|33858.3|33862.9|33859.3|33850.9|33847.3|205
1619174700000|2021-04-23 10:45:00|33862.4|33858.8|33876.9|33873.3|33876.9|33873.3|33860.9|33857.3|278
1619175000000|2021-04-23 10:50:00|33876.4|33872.8|33886.4|33882.8|33890.4|33886.8|33870.4|33866.8|584
1619175300000|2021-04-23 10:55:00|33885.9|33882.3|33873.4|33869.8|33885.9|33882.3|33864.4|33860.8|331
1619175600000|2021-04-23 11:00:00|33875.9|33872.3|33873.4|33869.8|33881.4|33877.8|33863.9|33860.3|409
1619175900000|2021-04-23 11:05:00|33872.9|33869.3|33865.4|33861.8|33883.4|33879.8|33863.9|33860.3|247
1619176200000|2021-04-23 11:10:00|33865.9|33862.3|33866.4|33862.8|33869.4|33865.8|33855.4|33851.8|302
1619176500000|2021-04-23 11:15:00|33865.9|33862.3|33860.4|33856.8|33866.4|33862.8|33855.4|33851.8|118
1619176800000|2021-04-23 11:20:00|33859.9|33856.3|33848.4|33844.8|33859.9|33856.3|33844.9|33841.3|290
1619177100000|2021-04-23 11:25:00|33848.9|33845.3|33847.4|33843.8|33854.4|33850.8|33844.9|33841.3|257
1619177400000|2021-04-23 11:30:00|33847.9|33844.3|33842.4|33838.8|33852.4|33848.8|33839.4|33835.8|366
1619177700000|2021-04-23 11:35:00|33841.9|33838.3|33835.9|33832.3|33850.9|33847.3|33834.4|33830.8|306
1619178000000|2021-04-23 11:40:00|33835.4|33831.8|33827.9|33824.3|33837.9|33834.3|33823.4|33819.8|453
1619178300000|2021-04-23 11:45:00|33827.4|33823.8|33823.4|33819.8|33828.4|33824.8|33821.4|33817.8|331
1619178600000|2021-04-23 11:50:00|33822.9|33819.3|33829.4|33825.8|33829.4|33825.8|33818.4|33814.8|312
1619178900000|2021-04-23 11:55:00|33829.9|33826.3|33823.9|33820.3|33835.9|33832.3|33821.4|33817.8|303
1619179200000|2021-04-23 12:00:00|33823.4|33819.8|33827.4|33823.8|33840.4|33836.8|33822.9|33819.3|423
1619179500000|2021-04-23 12:05:00|33827.9|33824.3|33818.4|33814.8|33838.9|33835.3|33813.9|33810.3|554
1619179800000|2021-04-23 12:10:00|33817.9|33814.3|33815.9|33812.3|33821.4|33817.8|33811.4|33807.8|286
1619180100000|2021-04-23 12:15:00|33816.4|33812.8|33797.9|33794.3|33822.4|33818.8|33797.4|33793.8|460
1619180400000|2021-04-23 12:20:00|33798.4|33794.8|33786.4|33782.8|33801.4|33797.8|33773.9|33770.3|944
1619180700000|2021-04-23 12:25:00|33786.9|33783.3|33778.4|33774.8|33787.4|33783.8|33770.4|33766.8|476
1619181000000|2021-04-23 12:30:00|33778.9|33775.3|33768.4|33764.8|33789.4|33785.8|33767.4|33763.8|502
1619181300000|2021-04-23 12:35:00|33768.9|33765.3|33775.4|33771.8|33778.9|33775.3|33761.4|33757.8|511
1619181600000|2021-04-23 12:40:00|33775.9|33772.3|33776.4|33772.8|33785.4|33781.8|33773.4|33769.8|304
1619181900000|2021-04-23 12:45:00|33775.9|33772.3|33776.4|33772.8|33786.4|33782.8|33772.9|33769.3|291
1619182200000|2021-04-23 12:50:00|33775.9|33772.3|33770.9|33767.3|33781.9|33778.3|33762.4|33758.8|378
1619182500000|2021-04-23 12:55:00|33770.4|33766.8|33772.4|33768.8|33779.9|33776.3|33768.4|33764.8|313
1619182800000|2021-04-23 13:00:00|33771.9|33768.3|33785.9|33782.3|33787.4|33783.8|33769.4|33765.8|410
1619183100000|2021-04-23 13:05:00|33786.4|33782.8|33786.4|33782.8|33792.9|33789.3|33782.4|33778.8|494
1619183400000|2021-04-23 13:10:00|33786.9|33783.3|33797.9|33794.3|33808.4|33804.8|33777.9|33774.3|638
1619183700000|2021-04-23 13:15:00|33797.4|33793.8|33784.4|33780.8|33801.4|33797.8|33784.4|33780.8|417
1619184000000|2021-04-23 13:20:00|33783.9|33780.3|33797.4|33793.8|33798.9|33795.3|33783.4|33779.8|489
1619184300000|2021-04-23 13:25:00|33797.9|33794.3|33775.4|33771.8|33798.9|33795.3|33773.9|33770.3|784
1619184600000|2021-04-23 13:30:00|33774.8|33772.4|33780.8|33778.4|33791.8|33789.4|33732.8|33730.4|5413
1619184900000|2021-04-23 13:35:00|33781.3|33778.9|33736.3|33733.9|33793.3|33790.9|33730.8|33728.4|3071
1619185200000|2021-04-23 13:40:00|33737.3|33734.9|33764.8|33762.4|33766.8|33764.4|33712.8|33710.4|3417
1619185500000|2021-04-23 13:45:00|33763.8|33761.4|33788.8|33786.4|33788.8|33786.4|33748.3|33745.9|2230
1619185800000|2021-04-23 13:50:00|33789.8|33787.4|33823.3|33820.9|33826.8|33824.4|33781.8|33779.4|3010
1619186100000|2021-04-23 13:55:00|33823.8|33821.4|33849.3|33846.9|33849.3|33846.9|33814.8|33812.4|1762
1619186400000|2021-04-23 14:00:00|33848.8|33846.4|33874.3|33871.9|33878.3|33875.9|33848.3|33845.9|2566
1619186700000|2021-04-23 14:05:00|33874.8|33872.4|33870.8|33868.4|33892.8|33890.4|33869.8|33867.4|2115
1619187000000|2021-04-23 14:10:00|33871.3|33868.9|33866.8|33864.4|33876.3|33873.9|33861.3|33858.9|1605
1619187300000|2021-04-23 14:15:00|33867.3|33864.9|33854.8|33852.4|33881.3|33878.9|33853.3|33850.9|1509
1619187600000|2021-04-23 14:20:00|33855.3|33852.9|33861.2|33858.8|33869.7|33867.3|33847.3|33844.9|1246
1619187900000|2021-04-23 14:25:00|33861.7|33859.3|33881.7|33879.3|33882.2|33879.8|33855.2|33852.8|1570
1619188200000|2021-04-23 14:30:00|33881.2|33878.8|33943.2|33940.8|33958.2|33955.8|33876.2|33873.8|3924
1619188500000|2021-04-23 14:35:00|33942.7|33940.3|33963.7|33961.3|33975.2|33972.8|33939.2|33936.8|2397
1619188800000|2021-04-23 14:40:00|33964.2|33961.8|33963.7|33961.3|33972.2|33969.8|33957.2|33954.8|1463
1619189100000|2021-04-23 14:45:00|33960.7|33958.3|33974.2|33971.8|33985.2|33982.8|33949.2|33946.8|1992
1619189400000|2021-04-23 14:50:00|33973.7|33971.3|33978.7|33976.3|33981.2|33978.8|33962.7|33960.3|1562
1619189700000|2021-04-23 14:55:00|33979.2|33976.8|34017.7|34015.3|34020.2|34017.8|33978.2|33975.8|2927
1619190000000|2021-04-23 15:00:00|34018.2|34015.8|33996.7|33994.3|34022.2|34019.8|33991.7|33989.3|2034
1619190300000|2021-04-23 15:05:00|33996.2|33993.8|33981.7|33979.3|34011.2|34008.8|33981.2|33978.8|1275
1619190600000|2021-04-23 15:10:00|33982.2|33979.8|34004.7|34002.3|34006.7|34004.3|33980.7|33978.3|956
1619190900000|2021-04-23 15:15:00|34005.2|34002.8|34013.7|34011.3|34028.2|34025.8|34003.2|34000.8|1461
1619191200000|2021-04-23 15:20:00|34014.2|34011.8|34000.7|33998.3|34021.2|34018.8|33999.2|33996.8|1289
1619191500000|2021-04-23 15:25:00|34000.2|33997.8|33994.2|33991.8|34002.2|33999.8|33989.7|33987.3|832
1619191800000|2021-04-23 15:30:00|33994.7|33992.3|33995.7|33993.3|34002.2|33999.8|33989.2|33986.8|841
1619192100000|2021-04-23 15:35:00|33996.2|33993.8|33985.7|33983.3|34004.2|34001.8|33984.7|33982.3|749
1619192400000|2021-04-23 15:40:00|33985.2|33982.8|33988.2|33985.8|33992.2|33989.8|33975.2|33972.8|948
1619192700000|2021-04-23 15:45:00|33987.7|33985.3|33991.2|33988.8|33997.2|33994.8|33982.7|33980.3|845
1619193000000|2021-04-23 15:50:00|33990.7|33988.3|33992.7|33990.3|33995.2|33992.8|33980.2|33977.8|641
1619193300000|2021-04-23 15:55:00|33993.2|33990.8|33976.7|33974.3|33995.7|33993.3|33976.2|33973.8|580
1619193600000|2021-04-23 16:00:00|33977.2|33974.8|33985.7|33983.3|33991.7|33989.3|33977.2|33974.8|690
1619193900000|2021-04-23 16:05:00|33986.2|33983.8|33991.7|33989.3|33995.7|33993.3|33980.2|33977.8|697
1619194200000|2021-04-23 16:10:00|33991.2|33988.8|33986.2|33983.8|33995.2|33992.8|33986.2|33983.8|385
1619194500000|2021-04-23 16:15:00|33985.2|33982.8|34003.7|34001.3|34007.2|34004.8|33985.2|33982.8|473
1619194800000|2021-04-23 16:20:00|34004.2|34001.8|34005.7|34003.3|34014.2|34011.8|34001.2|33998.8|496
1619195100000|2021-04-23 16:25:00|34005.2|34002.8|34007.2|34004.8|34011.7|34009.3|34004.2|34001.8|367
1619195400000|2021-04-23 16:30:00|34008.2|34005.8|34029.2|34026.8|34030.7|34028.3|34007.2|34004.8|831
1619195700000|2021-04-23 16:35:00|34028.2|34025.8|34026.2|34023.8|34036.2|34033.8|34023.2|34020.8|811
1619196000000|2021-04-23 16:40:00|34027.2|34024.8|34038.2|34035.8|34046.2|34043.8|34026.2|34023.8|654
1619196300000|2021-04-23 16:45:00|34039.2|34036.8|34063.2|34060.8|34064.7|34062.3|34033.2|34030.8|1162
1619196600000|2021-04-23 16:50:00|34062.7|34060.3|34073.2|34070.8|34073.2|34070.8|34061.7|34059.3|1002
1619196900000|2021-04-23 16:55:00|34072.2|34069.8|34053.2|34050.8|34076.2|34073.8|34049.2|34046.8|1129
1619197200000|2021-04-23 17:00:00|34054.2|34051.8|34040.7|34038.3|34059.7|34057.3|34031.2|34028.8|916
1619197500000|2021-04-23 17:05:00|34040.2|34037.8|34046.2|34043.8|34053.2|34050.8|34039.2|34036.8|732
1619197800000|2021-04-23 17:10:00|34045.7|34043.3|34043.2|34040.8|34051.2|34048.8|34041.2|34038.8|437
1619198100000|2021-04-23 17:15:00|34043.7|34041.3|34044.7|34042.3|34050.7|34048.3|34040.7|34038.3|361
1619198400000|2021-04-23 17:20:00|34044.2|34041.8|34041.2|34038.8|34048.7|34046.3|34038.2|34035.8|367
1619198700000|2021-04-23 17:25:00|34040.2|34037.8|34042.7|34040.3|34044.2|34041.8|34030.7|34028.3|608
1619199000000|2021-04-23 17:30:00|34043.2|34040.8|34045.7|34043.3|34052.7|34050.3|34041.2|34038.8|522
1619199300000|2021-04-23 17:35:00|34045.2|34042.8|34047.2|34044.8|34051.7|34049.3|34043.2|34040.8|302
1619199600000|2021-04-23 17:40:00|34046.7|34044.3|34052.7|34050.3|34059.2|34056.8|34046.7|34044.3|402
1619199900000|2021-04-23 17:45:00|34053.2|34050.8|34044.2|34041.8|34053.2|34050.8|34040.2|34037.8|450
1619200200000|2021-04-23 17:50:00|34045.2|34042.8|34038.7|34036.3|34046.2|34043.8|34035.2|34032.8|354
1619200500000|2021-04-23 17:55:00|34039.2|34036.8|34039.7|34037.3|34046.2|34043.8|34036.2|34033.8|325
1619200800000|2021-04-23 18:00:00|34039.2|34036.8|34045.2|34042.8|34051.7|34049.3|34038.7|34036.3|708
1619201100000|2021-04-23 18:05:00|34045.7|34043.3|34052.2|34049.8|34057.2|34054.8|34043.2|34040.8|395
1619201400000|2021-04-23 18:10:00|34051.2|34048.8|34054.7|34052.3|34064.7|34062.3|34051.2|34048.8|575
1619201700000|2021-04-23 18:15:00|34055.2|34052.8|34049.7|34047.3|34059.2|34056.8|34047.2|34044.8|584
1619202000000|2021-04-23 18:20:00|34050.2|34047.8|34044.2|34041.8|34055.7|34053.3|34042.2|34039.8|552
1619202300000|2021-04-23 18:25:00|34044.7|34042.3|34046.7|34044.3|34048.2|34045.8|34024.2|34021.8|927
1619202600000|2021-04-23 18:30:00|34047.2|34044.8|34046.7|34044.3|34050.2|34047.8|34041.7|34039.3|513
1619202900000|2021-04-23 18:35:00|34046.2|34043.8|34048.7|34046.3|34052.2|34049.8|34043.2|34040.8|306
1619203200000|2021-04-23 18:40:00|34049.2|34046.8|34063.2|34060.8|34070.7|34068.3|34048.7|34046.3|680
1619203500000|2021-04-23 18:45:00|34064.2|34061.8|34065.2|34062.8|34069.2|34066.8|34062.2|34059.8|450
1619203800000|2021-04-23 18:50:00|34065.7|34063.3|34080.2|34077.8|34084.7|34082.3|34065.2|34062.8|650
1619204100000|2021-04-23 18:55:00|34079.7|34077.3|34074.2|34071.8|34089.7|34087.3|34071.2|34068.8|1063
1619204400000|2021-04-23 19:00:00|34073.7|34071.3|34066.7|34064.3|34081.2|34078.8|34066.2|34063.8|641
1619204700000|2021-04-23 19:05:00|34066.2|34063.8|34080.7|34078.3|34087.2|34084.8|34066.2|34063.8|714
1619205000000|2021-04-23 19:10:00|34081.2|34078.8|34090.2|34087.8|34091.2|34088.8|34077.2|34074.8|621
1619205300000|2021-04-23 19:15:00|34090.7|34088.3|34097.2|34094.8|34097.7|34095.3|34088.2|34085.8|656
1619205600000|2021-04-23 19:20:00|34098.6|34096.2|34108.1|34105.7|34111.1|34108.7|34095.1|34092.7|1077
1619205900000|2021-04-23 19:25:00|34108.6|34106.2|34117.1|34114.7|34127.1|34124.7|34104.6|34102.2|1193
1619206200000|2021-04-23 19:30:00|34116.6|34114.2|34148.6|34146.2|34150.1|34147.7|34116.6|34114.2|1414
1619206500000|2021-04-23 19:35:00|34149.1|34146.7|34134.6|34132.2|34160.6|34158.2|34128.6|34126.2|1843
1619206800000|2021-04-23 19:40:00|34135.1|34132.7|34101.1|34098.7|34136.6|34134.2|34098.6|34096.2|1791
1619207100000|2021-04-23 19:45:00|34100.6|34098.2|34074.1|34071.7|34102.1|34099.7|34072.6|34070.2|1780
1619207400000|2021-04-23 19:50:00|34074.6|34072.2|34047.1|34044.7|34082.1|34079.7|34040.1|34037.7|2497
1619207700000|2021-04-23 19:55:00|34047.6|34045.2|34046.1|34043.7|34060.1|34057.7|34030.6|34028.2|3548
1619208000000|2021-04-23 20:00:00|34045.6|34043.2|34027.8|34023|34060.3|34055.5|34022.3|34017.5|1521
1619208300000|2021-04-23 20:05:00|34027.3|34022.5|34014.3|34009.5|34029.8|34025|34007.8|34003|512
1619208600000|2021-04-23 20:10:00|34014.8|34010|34019.8|34010|34025.8|34021|34011.8|34007|429
1619208900000|2021-04-23 20:15:00|34020.1|34010.3|34031.7|34021.9|34032.1|34022.3|34020.1|34010.3|0
1619209200000|2021-04-23 20:20:00|34030.6|34020.8|34029.1|34019.3|34033.2|34023.4|34027.3|34017.5|0
1619209500000|2021-04-23 20:25:00|34029.4|34019.6|34028.4|34018.6|34031|34021.2|34026.6|34016.8|0
1619209800000|2021-04-23 20:30:00|34027.9|34018.1|34028.3|34023.5|34031.3|34026.5|34010.3|34005.5|143
1619210100000|2021-04-23 20:35:00|34026.3|34021.5|34026.3|34021.5|34034.3|34029.5|34023.3|34018.5|73
1619210400000|2021-04-23 20:40:00|34022.3|34017.5|34021.3|34016.5|34025.3|34020.5|34018.3|34013.5|61
1619210700000|2021-04-23 20:45:00|34020.3|34015.5|34018.3|34013.5|34025.3|34020.5|34018.3|34013.5|40
1619211000000|2021-04-23 20:50:00|34020.3|34015.5|34015.3|34010.5|34025.3|34020.5|34015.3|34010.5|74
1619211300000|2021-04-23 20:55:00|34016.3|34011.5|34018.8|34009|34020.3|34015.5|34011.3|34006.5|144
1619388000000|2021-04-25 22:00:00|34042.3|34037.5|34056.3|34051.5|34058.8|34054|34035.3|34030.5|311
1619388300000|2021-04-25 22:05:00|34055.8|34051|34046.8|34042|34056.3|34051.5|34046.3|34041.5|65
1619388600000|2021-04-25 22:10:00|34045.3|34040.5|34047.3|34042.5|34050.3|34045.5|34038.3|34033.5|163
1619388900000|2021-04-25 22:15:00|34046.8|34042|34055.3|34050.5|34057.3|34052.5|34046.3|34041.5|46
1619389200000|2021-04-25 22:20:00|34054.8|34050|34057.3|34052.5|34062.3|34057.5|34053.3|34048.5|55
1619389500000|2021-04-25 22:25:00|34056.8|34052|34053.3|34048.5|34056.8|34052|34052.8|34048|46
1619389800000|2021-04-25 22:30:00|34053.8|34049|34058.8|34054|34068.8|34064|34053.8|34049|109
1619390100000|2021-04-25 22:35:00|34059.3|34054.5|34058.8|34054|34060.3|34055.5|34056.8|34052|31
1619390400000|2021-04-25 22:40:00|34058.3|34053.5|34047.3|34042.5|34058.8|34054|34045.8|34041|83
1619390700000|2021-04-25 22:45:00|34047.8|34043|34049.3|34044.5|34054.3|34049.5|34046.8|34042|71
1619391000000|2021-04-25 22:50:00|34048.8|34044|34048.3|34043.5|34052.8|34048|34046.8|34042|35
1619391300000|2021-04-25 22:55:00|34047.8|34043|34039.3|34034.5|34048.3|34043.5|34036.8|34032|55
1619391600000|2021-04-25 23:00:00|34039.8|34035|34041.3|34036.5|34042.3|34037.5|34030.3|34025.5|71
1619391900000|2021-04-25 23:05:00|34040.8|34036|34042.3|34037.5|34045.8|34041|34040.3|34035.5|33
1619392200000|2021-04-25 23:10:00|34041.8|34037|34034.3|34029.5|34041.8|34037|34031.8|34027|46
1619392500000|2021-04-25 23:15:00|34033.8|34029|34040.3|34035.5|34040.8|34036|34033.8|34029|27
1619392800000|2021-04-25 23:20:00|34040.8|34036|34039.3|34034.5|34040.8|34036|34036.8|34032|20
1619393100000|2021-04-25 23:25:00|34040.3|34035.5|34035.3|34030.5|34040.3|34035.5|34029.8|34025|74
1619393400000|2021-04-25 23:30:00|34038.8|34034|34025.8|34021|34038.8|34034|34018.3|34013.5|95
1619393700000|2021-04-25 23:35:00|34025.3|34020.5|34020.3|34015.5|34026.8|34022|34017.3|34012.5|76
1619394000000|2021-04-25 23:40:00|34020.8|34016|34027.8|34023|34029.3|34024.5|34019.3|34014.5|70
1619394300000|2021-04-25 23:45:00|34026.3|34021.5|34012.3|34007.5|34027.8|34023|34012.3|34007.5|68
1619394600000|2021-04-25 23:50:00|34012.8|34008|34016.3|34011.5|34017.8|34013|34009.8|34005|79
1619394900000|2021-04-25 23:55:00|34016.8|34012|34012.3|34007.5|34024.3|34019.5|34009.8|34005|161
1619395200000|2021-04-26 00:00:00|34012.8|34008|34022.3|34017.5|34024.3|34019.5|33995.8|33991|416
1619395500000|2021-04-26 00:05:00|34022.8|34018|34029.3|34024.5|34029.3|34024.5|34017.8|34013|218
1619395800000|2021-04-26 00:10:00|34029.8|34025|34032.3|34027.5|34035.3|34030.5|34026.8|34022|116
1619396100000|2021-04-26 00:15:00|34031.8|34027|34026.3|34021.5|34037.3|34032.5|34025.3|34020.5|118
1619396400000|2021-04-26 00:20:00|34026.8|34022|34033.3|34028.5|34033.8|34029|34025.3|34020.5|51
1619396700000|2021-04-26 00:25:00|34033.8|34029|34045.3|34040.5|34054.8|34050|34033.8|34029|296
1619397000000|2021-04-26 00:30:00|34044.8|34040|34048.3|34043.5|34049.3|34044.5|34040.3|34035.5|79
1619397300000|2021-04-26 00:35:00|34047.8|34043|34042.3|34037.5|34047.8|34043|34039.8|34035|58
1619397600000|2021-04-26 00:40:00|34042.8|34038|34032.3|34027.5|34043.3|34038.5|34029.8|34025|72
1619397900000|2021-04-26 00:45:00|34031.3|34026.5|34032.3|34027.5|34033.3|34028.5|34028.3|34023.5|63
1619398200000|2021-04-26 00:50:00|34032.8|34028|34038.3|34033.5|34039.3|34034.5|34031.3|34026.5|84
1619398500000|2021-04-26 00:55:00|34038.8|34034|34034.3|34029.5|34039.3|34034.5|34031.3|34026.5|61
1619398800000|2021-04-26 01:00:00|34033.8|34029|34029.3|34024.5|34038.8|34034|34022.3|34017.5|85
1619399100000|2021-04-26 01:05:00|34029.8|34025|34035.8|34031|34035.8|34031|34027.8|34023|48
1619399400000|2021-04-26 01:10:00|34036.3|34031.5|34029.3|34024.5|34048.8|34044|34027.8|34023|129
1619399700000|2021-04-26 01:15:00|34028.8|34024|34029.3|34024.5|34031.3|34026.5|34019.8|34015|113
1619400000000|2021-04-26 01:20:00|34028.8|34024|34041.8|34037|34044.3|34039.5|34027.3|34022.5|89
1619400300000|2021-04-26 01:25:00|34041.3|34036.5|34047.8|34043|34048.3|34043.5|34039.3|34034.5|54
1619400600000|2021-04-26 01:30:00|34048.3|34043.5|34040.3|34035.5|34052.3|34047.5|34035.8|34031|128
1619400900000|2021-04-26 01:35:00|34040.8|34036|34036.8|34032|34044.8|34040|34033.8|34029|89
1619401200000|2021-04-26 01:40:00|34036.3|34031.5|34044.3|34039.5|34045.8|34041|34031.8|34027|100
1619401500000|2021-04-26 01:45:00|34043.8|34039|34065.3|34060.5|34070.3|34065.5|34043.3|34038.5|228
1619401800000|2021-04-26 01:50:00|34064.8|34060|34064.3|34059.5|34065.8|34061|34056.8|34052|222
1619402100000|2021-04-26 01:55:00|34064.8|34060|34062.3|34057.5|34070.8|34066|34061.3|34056.5|147
1619402400000|2021-04-26 02:00:00|34062.8|34058|34061.3|34056.5|34067.3|34062.5|34060.3|34055.5|105
1619402700000|2021-04-26 02:05:00|34060.8|34056|34070.3|34065.5|34071.8|34067|34058.3|34053.5|151
1619403000000|2021-04-26 02:10:00|34070.8|34066|34068.3|34063.5|34073.8|34069|34063.8|34059|90
1619403300000|2021-04-26 02:15:00|34068.8|34064|34062.3|34057.5|34072.3|34067.5|34060.3|34055.5|98
1619403600000|2021-04-26 02:20:00|34062.8|34058|34069.3|34064.5|34070.8|34066|34060.3|34055.5|42
1619403900000|2021-04-26 02:25:00|34069.8|34065|34075.3|34070.5|34075.8|34071|34068.3|34063.5|76
1619404200000|2021-04-26 02:30:00|34074.8|34070|34072.3|34067.5|34076.8|34072|34063.3|34058.5|69
1619404500000|2021-04-26 02:35:00|34071.8|34067|34072.3|34067.5|34074.3|34069.5|34066.8|34062|36
1619404800000|2021-04-26 02:40:00|34071.8|34067|34077.3|34072.5|34077.3|34072.5|34070.8|34066|38
1619405100000|2021-04-26 02:45:00|34076.8|34072|34080.3|34075.5|34082.3|34077.5|34075.8|34071|97
1619405400000|2021-04-26 02:50:00|34080.8|34076|34087.3|34082.5|34088.8|34084|34080.3|34075.5|101
1619405700000|2021-04-26 02:55:00|34087.8|34083|34082.3|34077.5|34088.3|34083.5|34080.3|34075.5|45
1619406000000|2021-04-26 03:00:00|34082.8|34078|34078.3|34073.5|34085.3|34080.5|34078.3|34073.5|49
1619406300000|2021-04-26 03:05:00|34077.8|34073|34084.8|34080|34084.8|34080|34075.8|34071|56
1619406600000|2021-04-26 03:10:00|34085.3|34080.5|34085.3|34080.5|34085.3|34080.5|34081.8|34077|28
1619406900000|2021-04-26 03:15:00|34085.8|34081|34088.3|34083.5|34091.8|34087|34083.3|34078.5|105
1619407200000|2021-04-26 03:20:00|34087.8|34083|34085.3|34080.5|34088.3|34083.5|34080.8|34076|53
1619407500000|2021-04-26 03:25:00|34084.8|34080|34085.3|34080.5|34089.8|34085|34080.8|34076|55
1619407800000|2021-04-26 03:30:00|34085.8|34081|34087.3|34082.5|34087.3|34082.5|34079.3|34074.5|43
1619408100000|2021-04-26 03:35:00|34086.3|34081.5|34082.3|34077.5|34087.8|34083|34080.3|34075.5|27
1619408400000|2021-04-26 03:40:00|34082.8|34078|34085.3|34080.5|34087.3|34082.5|34082.8|34078|16
1619408700000|2021-04-26 03:45:00|34085.8|34081|34086.3|34081.5|34088.3|34083.5|34083.8|34079|38
1619409000000|2021-04-26 03:50:00|34085.8|34081|34086.3|34081.5|34089.8|34085|34083.3|34078.5|37
1619409300000|2021-04-26 03:55:00|34085.8|34081|34087.8|34083|34090.8|34086|34084.8|34080|57
1619409600000|2021-04-26 04:00:00|34087.3|34082.5|34099.3|34094.5|34101.8|34097|34087.3|34082.5|138
1619409900000|2021-04-26 04:05:00|34099.8|34095|34095.3|34090.5|34102.8|34098|34092.3|34087.5|176
1619410200000|2021-04-26 04:10:00|34095.8|34091|34097.8|34093|34097.8|34093|34089.8|34085|45
1619410500000|2021-04-26 04:15:00|34097.3|34092.5|34095.3|34090.5|34098.8|34094|34093.3|34088.5|46
1619410800000|2021-04-26 04:20:00|34094.8|34090|34089.3|34084.5|34095.3|34090.5|34088.3|34083.5|50
1619411100000|2021-04-26 04:25:00|34088.8|34084|34092.3|34087.5|34094.8|34090|34088.8|34084|82
1619411400000|2021-04-26 04:30:00|34091.8|34087|34094.3|34089.5|34094.3|34089.5|34090.3|34085.5|13
1619411700000|2021-04-26 04:35:00|34094.8|34090|34093.3|34088.5|34095.8|34091|34092.3|34087.5|29
1619412000000|2021-04-26 04:40:00|34093.8|34089|34092.8|34088|34096.3|34091.5|34092.3|34087.5|41
1619412300000|2021-04-26 04:45:00|34092.3|34087.5|34095.8|34091|34099.3|34094.5|34091.8|34087|37
1619412600000|2021-04-26 04:50:00|34096.3|34091.5|34098.3|34093.5|34098.3|34093.5|34094.3|34089.5|29
1619412900000|2021-04-26 04:55:00|34097.8|34093|34099.3|34094.5|34099.8|34095|34097.3|34092.5|14
1619413200000|2021-04-26 05:00:00|34099.8|34095|34103.3|34098.5|34104.8|34100|34093.3|34088.5|123
1619413500000|2021-04-26 05:05:00|34102.8|34098|34093.3|34088.5|34103.3|34098.5|34091.3|34086.5|95
1619413800000|2021-04-26 05:10:00|34093.8|34089|34087.3|34082.5|34093.8|34089|34086.3|34081.5|53
1619414100000|2021-04-26 05:15:00|34086.8|34082|34088.3|34083.5|34089.3|34084.5|34082.8|34078|87
1619414400000|2021-04-26 05:20:00|34088.8|34084|34085.3|34080.5|34093.8|34089|34083.3|34078.5|71
1619414700000|2021-04-26 05:25:00|34085.8|34081|34085.8|34081|34089.3|34084.5|34082.8|34078|60
1619415000000|2021-04-26 05:30:00|34086.3|34081.5|34094.3|34089.5|34098.8|34094|34085.8|34081|122
1619415300000|2021-04-26 05:35:00|34093.8|34089|34086.3|34081.5|34095.3|34090.5|34083.8|34079|98
1619415600000|2021-04-26 05:40:00|34086.8|34082|34080.8|34076|34087.3|34082.5|34076.8|34072|130
1619415900000|2021-04-26 05:45:00|34080.3|34075.5|34076.8|34072|34083.3|34078.5|34075.3|34070.5|87
1619416200000|2021-04-26 05:50:00|34077.3|34072.5|34080.3|34075.5|34082.8|34078|34075.8|34071|42
1619416500000|2021-04-26 05:55:00|34080.8|34076|34079.3|34074.5|34085.3|34080.5|34078.8|34074|42
1619416800000|2021-04-26 06:00:00|34078.7|34075.1|34084.7|34081.1|34087.2|34083.6|34075.2|34071.6|122
1619417100000|2021-04-26 06:05:00|34084.2|34080.6|34082.7|34079.1|34087.7|34084.1|34077.7|34074.1|110
1619417400000|2021-04-26 06:10:00|34082.2|34078.6|34085.7|34082.1|34089.7|34086.1|34076.7|34073.1|55
1619417700000|2021-04-26 06:15:00|34086.2|34082.6|34093.2|34089.6|34093.7|34090.1|34085.7|34082.1|82
1619418000000|2021-04-26 06:20:00|34092.7|34089.1|34086.7|34083.1|34092.7|34089.1|34081.2|34077.6|79
1619418300000|2021-04-26 06:25:00|34087.2|34083.6|34100.2|34096.6|34100.2|34096.6|34086.7|34083.1|54
1619418600000|2021-04-26 06:30:00|34101.2|34097.6|34093.7|34090.1|34102.2|34098.6|34093.2|34089.6|114
1619418900000|2021-04-26 06:35:00|34093.2|34089.6|34088.7|34085.1|34095.2|34091.6|34088.2|34084.6|71
1619419200000|2021-04-26 06:40:00|34088.2|34084.6|34093.2|34089.6|34094.2|34090.6|34087.2|34083.6|57
1619419500000|2021-04-26 06:45:00|34092.2|34088.6|34083.7|34080.1|34093.7|34090.1|34083.2|34079.6|50
1619419800000|2021-04-26 06:50:00|34084.2|34080.6|34087.2|34083.6|34088.7|34085.1|34083.7|34080.1|39
1619420100000|2021-04-26 06:55:00|34086.7|34083.1|34087.7|34084.1|34089.7|34086.1|34081.7|34078.1|96
1619420400000|2021-04-26 07:00:00|34086.7|34083.1|34079.7|34076.1|34089.7|34086.1|34072.2|34068.6|297
1619420700000|2021-04-26 07:05:00|34079.2|34075.6|34089.7|34086.1|34091.7|34088.1|34074.2|34070.6|191
1619421000000|2021-04-26 07:10:00|34089.2|34085.6|34070.7|34067.1|34092.7|34089.1|34062.7|34059.1|237
1619421300000|2021-04-26 07:15:00|34071.2|34067.6|34065.7|34062.1|34076.7|34073.1|34063.7|34060.1|118
1619421600000|2021-04-26 07:20:00|34064.7|34061.1|34079.7|34076.1|34081.2|34077.6|34063.7|34060.1|154
1619421900000|2021-04-26 07:25:00|34080.2|34076.6|34083.7|34080.1|34092.7|34089.1|34078.7|34075.1|164
1619422200000|2021-04-26 07:30:00|34083.2|34079.6|34081.7|34078.1|34086.2|34082.6|34075.7|34072.1|117
1619422500000|2021-04-26 07:35:00|34082.2|34078.6|34078.7|34075.1|34083.2|34079.6|34068.2|34064.6|204
1619422800000|2021-04-26 07:40:00|34079.2|34075.6|34087.7|34084.1|34088.7|34085.1|34079.2|34075.6|202
1619423100000|2021-04-26 07:45:00|34088.2|34084.6|34082.7|34079.1|34091.2|34087.6|34081.7|34078.1|232
1619423400000|2021-04-26 07:50:00|34083.2|34079.6|34073.7|34070.1|34084.2|34080.6|34073.2|34069.6|234
1619423700000|2021-04-26 07:55:00|34074.2|34070.6|34083.7|34080.1|34085.2|34081.6|34074.2|34070.6|117
1619424000000|2021-04-26 08:00:00|34083.2|34079.6|34089.2|34085.6|34091.2|34087.6|34078.7|34075.1|213
1619424300000|2021-04-26 08:05:00|34089.7|34086.1|34079.7|34076.1|34090.7|34087.1|34077.7|34074.1|116
1619424600000|2021-04-26 08:10:00|34080.2|34076.6|34079.2|34075.6|34084.2|34080.6|34069.7|34066.1|231
1619424900000|2021-04-26 08:15:00|34078.7|34075.1|34076.7|34073.1|34081.7|34078.1|34073.2|34069.6|99
1619425200000|2021-04-26 08:20:00|34075.7|34072.1|34073.7|34070.1|34081.7|34078.1|34056.2|34052.6|339
1619425500000|2021-04-26 08:25:00|34073.2|34069.6|34078.7|34075.1|34080.2|34076.6|34058.2|34054.6|263
1619425800000|2021-04-26 08:30:00|34078.2|34074.6|34059.7|34056.1|34079.2|34075.6|34056.2|34052.6|195
1619426100000|2021-04-26 08:35:00|34059.2|34055.6|34049.7|34046.1|34063.2|34059.6|34041.2|34037.6|385
1619426400000|2021-04-26 08:40:00|34050.2|34046.6|34052.7|34049.1|34059.2|34055.6|34045.2|34041.6|214
1619426700000|2021-04-26 08:45:00|34052.2|34048.6|34054.7|34051.1|34057.7|34054.1|34044.7|34041.1|97
1619427000000|2021-04-26 08:50:00|34055.2|34051.6|34049.7|34046.1|34056.7|34053.1|34046.7|34043.1|83
1619427300000|2021-04-26 08:55:00|34049.2|34045.6|34050.7|34047.1|34053.2|34049.6|34041.2|34037.6|206
1619427600000|2021-04-26 09:00:00|34050.2|34046.6|34046.7|34043.1|34052.7|34049.1|34043.7|34040.1|87
1619427900000|2021-04-26 09:05:00|34046.2|34042.6|34054.7|34051.1|34058.2|34054.6|34043.7|34040.1|104
1619428200000|2021-04-26 09:10:00|34055.2|34051.6|34060.7|34057.1|34061.2|34057.6|34051.7|34048.1|94
1619428500000|2021-04-26 09:15:00|34060.2|34056.6|34068.7|34065.1|34070.7|34067.1|34058.2|34054.6|180
1619428800000|2021-04-26 09:20:00|34069.2|34065.6|34078.7|34075.1|34082.2|34078.6|34068.7|34065.1|177
1619429100000|2021-04-26 09:25:00|34078.2|34074.6|34069.7|34066.1|34078.7|34075.1|34069.2|34065.6|116
1619429400000|2021-04-26 09:30:00|34070.2|34066.6|34059.7|34056.1|34071.7|34068.1|34058.2|34054.6|130
1619429700000|2021-04-26 09:35:00|34060.2|34056.6|34057.7|34054.1|34065.2|34061.6|34054.2|34050.6|123
1619430000000|2021-04-26 09:40:00|34058.2|34054.6|34061.7|34058.1|34062.2|34058.6|34053.2|34049.6|109
1619430300000|2021-04-26 09:45:00|34062.2|34058.6|34070.7|34067.1|34072.7|34069.1|34061.7|34058.1|114
1619430600000|2021-04-26 09:50:00|34071.2|34067.6|34059.7|34056.1|34072.2|34068.6|34057.7|34054.1|133
1619430900000|2021-04-26 09:55:00|34060.2|34056.6|34055.7|34052.1|34061.2|34057.6|34053.7|34050.1|102
1619431200000|2021-04-26 10:00:00|34055.2|34051.6|34041.7|34038.1|34055.7|34052.1|34028.2|34024.6|342
1619431500000|2021-04-26 10:05:00|34041.2|34037.6|34053.7|34050.1|34057.7|34054.1|34039.7|34036.1|147
1619431800000|2021-04-26 10:10:00|34054.2|34050.6|34057.7|34054.1|34066.2|34062.6|34047.7|34044.1|159
1619432100000|2021-04-26 10:15:00|34057.2|34053.6|34049.7|34046.1|34060.7|34057.1|34049.2|34045.6|82
1619432400000|2021-04-26 10:20:00|34049.2|34045.6|34058.2|34054.6|34058.2|34054.6|34045.7|34042.1|53
1619432700000|2021-04-26 10:25:00|34058.7|34055.1|34061.7|34058.1|34062.2|34058.6|34050.2|34046.6|165
1619433000000|2021-04-26 10:30:00|34061.2|34057.6|34060.7|34057.1|34063.7|34060.1|34055.2|34051.6|82
1619433300000|2021-04-26 10:35:00|34061.2|34057.6|34050.7|34047.1|34063.2|34059.6|34050.2|34046.6|94
1619433600000|2021-04-26 10:40:00|34050.2|34046.6|34052.2|34048.6|34053.7|34050.1|34046.7|34043.1|131
1619433900000|2021-04-26 10:45:00|34052.7|34049.1|34046.7|34043.1|34055.2|34051.6|34045.2|34041.6|119
1619434200000|2021-04-26 10:50:00|34047.2|34043.6|34058.7|34055.1|34058.7|34055.1|34046.7|34043.1|100
1619434500000|2021-04-26 10:55:00|34058.2|34054.6|34051.7|34048.1|34067.7|34064.1|34050.7|34047.1|144
1619434800000|2021-04-26 11:00:00|34051.2|34047.6|34059.7|34056.1|34068.7|34065.1|34049.2|34045.6|318
1619435100000|2021-04-26 11:05:00|34060.2|34056.6|34079.7|34076.1|34079.7|34076.1|34054.2|34050.6|356
1619435400000|2021-04-26 11:10:00|34079.2|34075.6|34090.2|34086.6|34090.7|34087.1|34073.7|34070.1|236
1619435700000|2021-04-26 11:15:00|34090.7|34087.1|34080.2|34076.6|34095.2|34091.6|34078.2|34074.6|338
1619436000000|2021-04-26 11:20:00|34080.7|34077.1|34078.7|34075.1|34082.2|34078.6|34077.2|34073.6|145
1619436300000|2021-04-26 11:25:00|34079.2|34075.6|34078.7|34075.1|34080.2|34076.6|34073.7|34070.1|89
1619436600000|2021-04-26 11:30:00|34078.2|34074.6|34081.7|34078.1|34086.2|34082.6|34075.7|34072.1|212
1619436900000|2021-04-26 11:35:00|34082.2|34078.6|34081.7|34078.1|34086.7|34083.1|34081.7|34078.1|116
1619437200000|2021-04-26 11:40:00|34082.2|34078.6|34082.7|34079.1|34084.2|34080.6|34078.2|34074.6|110
1619437500000|2021-04-26 11:45:00|34083.2|34079.6|34089.7|34086.1|34091.7|34088.1|34079.7|34076.1|161
1619437800000|2021-04-26 11:50:00|34090.2|34086.6|34094.7|34091.1|34098.2|34094.6|34086.7|34083.1|245
1619438100000|2021-04-26 11:55:00|34094.2|34090.6|34092.7|34089.1|34095.2|34091.6|34089.2|34085.6|149
1619438400000|2021-04-26 12:00:00|34093.7|34090.1|34098.2|34094.6|34099.7|34096.1|34091.7|34088.1|236
1619438700000|2021-04-26 12:05:00|34097.7|34094.1|34090.7|34087.1|34101.2|34097.6|34090.2|34086.6|255
1619439000000|2021-04-26 12:10:00|34090.2|34086.6|34086.2|34082.6|34092.7|34089.1|34086.2|34082.6|200
1619439300000|2021-04-26 12:15:00|34086.7|34083.1|34095.7|34092.1|34109.2|34105.6|34085.2|34081.6|507
1619439600000|2021-04-26 12:20:00|34096.2|34092.6|34107.2|34103.6|34111.2|34107.6|34095.2|34091.6|292
1619439900000|2021-04-26 12:25:00|34106.7|34103.1|34101.7|34098.1|34107.2|34103.6|34097.2|34093.6|230
1619440200000|2021-04-26 12:30:00|34101.2|34097.6|34095.2|34091.6|34103.2|34099.6|34089.2|34085.6|330
1619440500000|2021-04-26 12:35:00|34093.7|34090.1|34098.7|34095.1|34103.2|34099.6|34090.2|34086.6|287
1619440800000|2021-04-26 12:40:00|34098.2|34094.6|34094.7|34091.1|34105.7|34102.1|34094.7|34091.1|235
1619441100000|2021-04-26 12:45:00|34095.2|34091.6|34091.2|34087.6|34098.7|34095.1|34089.2|34085.6|193
1619441400000|2021-04-26 12:50:00|34091.7|34088.1|34102.7|34099.1|34103.2|34099.6|34090.2|34086.6|217
1619441700000|2021-04-26 12:55:00|34102.2|34098.6|34091.7|34088.1|34102.7|34099.1|34090.2|34086.6|185
1619442000000|2021-04-26 13:00:00|34092.2|34088.6|34091.7|34088.1|34098.7|34095.1|34088.7|34085.1|220
1619442300000|2021-04-26 13:05:00|34091.2|34087.6|34096.7|34093.1|34098.7|34095.1|34088.7|34085.1|229
1619442600000|2021-04-26 13:10:00|34097.2|34093.6|34103.2|34099.6|34104.2|34100.6|34093.2|34089.6|302
1619442900000|2021-04-26 13:15:00|34102.7|34099.1|34100.7|34097.1|34102.7|34099.1|34094.7|34091.1|221
1619443200000|2021-04-26 13:20:00|34101.2|34097.6|34116.2|34112.6|34117.7|34114.1|34099.7|34096.1|464
1619443500000|2021-04-26 13:25:00|34115.7|34112.1|34121.2|34117.6|34122.7|34119.1|34105.2|34101.6|617
1619443800000|2021-04-26 13:30:00|34120.6|34118.2|34113.1|34110.7|34125.6|34123.2|34080.6|34078.2|5033
1619444100000|2021-04-26 13:35:00|34113.6|34111.2|34120.6|34118.2|34136.6|34134.2|34109.1|34106.7|2152
1619444400000|2021-04-26 13:40:00|34122.6|34120.2|34135.1|34132.7|34149.6|34147.2|34110.6|34108.2|2228
1619444700000|2021-04-26 13:45:00|34134.6|34132.2|34142.1|34139.7|34147.6|34145.2|34130.1|34127.7|1267
1619445000000|2021-04-26 13:50:00|34141.6|34139.2|34099.6|34097.2|34142.6|34140.2|34082.6|34080.2|2870
1619445300000|2021-04-26 13:55:00|34100.6|34098.2|34102.6|34100.2|34115.6|34113.2|34097.1|34094.7|1515
1619445600000|2021-04-26 14:00:00|34103.6|34101.2|34106.6|34104.2|34116.1|34113.7|34089.6|34087.2|1448
1619445900000|2021-04-26 14:05:00|34107.1|34104.7|34119.1|34116.7|34129.6|34127.2|34106.1|34103.7|1014
1619446200000|2021-04-26 14:10:00|34120.8|34118.4|34121.3|34118.9|34128.3|34125.9|34113.3|34110.9|985
1619446500000|2021-04-26 14:15:00|34121.8|34119.4|34097.8|34095.4|34126.8|34124.4|34075.8|34073.4|2452
1619446800000|2021-04-26 14:20:00|34098.3|34095.9|34105.3|34102.9|34115.3|34112.9|34090.3|34087.9|1146
1619447100000|2021-04-26 14:25:00|34105.8|34103.4|34093.8|34091.4|34110.8|34108.4|34084.8|34082.4|1010
1619447400000|2021-04-26 14:30:00|34094.3|34091.9|34091.3|34088.9|34099.3|34096.9|34084.3|34081.9|966
1619447700000|2021-04-26 14:35:00|34090.8|34088.4|34090.8|34088.4|34095.3|34092.9|34075.3|34072.9|1058
1619448000000|2021-04-26 14:40:00|34090.3|34087.9|34069.8|34067.4|34090.3|34087.9|34068.3|34065.9|948
1619448300000|2021-04-26 14:45:00|34070.3|34067.9|34077.8|34075.4|34084.3|34081.9|34059.3|34056.9|1304
1619448600000|2021-04-26 14:50:00|34078.3|34075.9|34072.8|34070.4|34090.3|34087.9|34067.3|34064.9|1003
1619448900000|2021-04-26 14:55:00|34073.3|34070.9|34075.3|34072.9|34078.8|34076.4|34066.8|34064.4|407
1619449200000|2021-04-26 15:00:00|34074.8|34072.4|34100.3|34097.9|34101.3|34098.9|34070.8|34068.4|1044
1619449500000|2021-04-26 15:05:00|34100.8|34098.4|34100.8|34098.4|34108.3|34105.9|34092.3|34089.9|881
1619449800000|2021-04-26 15:10:00|34101.3|34098.9|34094.3|34091.9|34101.3|34098.9|34088.8|34086.4|637
1619450100000|2021-04-26 15:15:00|34094.8|34092.4|34089.8|34087.4|34101.8|34099.4|34077.3|34074.9|995
1619450400000|2021-04-26 15:20:00|34089.3|34086.9|34088.8|34086.4|34097.3|34094.9|34085.8|34083.4|456
1619450700000|2021-04-26 15:25:00|34089.3|34086.9|34082.8|34080.4|34089.3|34086.9|34073.3|34070.9|717
1619451000000|2021-04-26 15:30:00|34082.3|34079.9|34067.8|34065.4|34089.3|34086.9|34066.8|34064.4|562
1619451300000|2021-04-26 15:35:00|34068.3|34065.9|34062.8|34060.4|34078.3|34075.9|34061.8|34059.4|628
1619451600000|2021-04-26 15:40:00|34062.3|34059.9|34055.8|34053.4|34068.8|34066.4|34054.8|34052.4|662
1619451900000|2021-04-26 15:45:00|34055.3|34052.9|34064.3|34061.9|34071.8|34069.4|34054.8|34052.4|578
1619452200000|2021-04-26 15:50:00|34063.8|34061.4|34072.3|34069.9|34072.3|34069.9|34057.8|34055.4|491
1619452500000|2021-04-26 15:55:00|34071.8|34069.4|34068.8|34066.4|34074.3|34071.9|34065.3|34062.9|527
1619452800000|2021-04-26 16:00:00|34069.3|34066.9|34065.8|34063.4|34074.3|34071.9|34053.3|34050.9|669
1619453100000|2021-04-26 16:05:00|34065.3|34062.9|34042.3|34039.9|34065.3|34062.9|34037.3|34034.9|864
1619453400000|2021-04-26 16:10:00|34041.8|34039.4|34055.3|34052.9|34058.3|34055.9|34040.3|34037.9|656
1619453700000|2021-04-26 16:15:00|34054.8|34052.4|34049.3|34046.9|34055.8|34053.4|34043.3|34040.9|467
1619454000000|2021-04-26 16:20:00|34048.8|34046.4|34047.3|34044.9|34055.3|34052.9|34044.3|34041.9|477
1619454300000|2021-04-26 16:25:00|34045.8|34043.4|34044.8|34042.4|34054.3|34051.9|34032.3|34029.9|718
1619454600000|2021-04-26 16:30:00|34045.3|34042.9|34054.8|34052.4|34055.3|34052.9|34042.3|34039.9|391
1619454900000|2021-04-26 16:35:00|34054.3|34051.9|34063.8|34061.4|34067.3|34064.9|34052.8|34050.4|460
1619455200000|2021-04-26 16:40:00|34064|34061.6|34069.5|34067.1|34076.5|34074.1|34062.5|34060.1|473
1619455500000|2021-04-26 16:45:00|34068.5|34066.1|34061.5|34059.1|34071.5|34069.1|34058|34055.6|410
1619455800000|2021-04-26 16:50:00|34062|34059.6|34069.5|34067.1|34072.5|34070.1|34057|34054.6|429
1619456100000|2021-04-26 16:55:00|34069|34066.6|34046.5|34044.1|34069.5|34067.1|34043.5|34041.1|496
1619456400000|2021-04-26 17:00:00|34046|34043.6|34039.5|34037.1|34050.5|34048.1|34037.5|34035.1|524
1619456700000|2021-04-26 17:05:00|34038.5|34036.1|34025.5|34023.1|34042.5|34040.1|34025.5|34023.1|751
1619457000000|2021-04-26 17:10:00|34025|34022.6|34035.5|34033.1|34038.5|34036.1|34022|34019.6|647
1619457300000|2021-04-26 17:15:00|34036|34033.6|34028.5|34026.1|34036.5|34034.1|34021.5|34019.1|415
1619457600000|2021-04-26 17:20:00|34029|34026.6|34024|34021.6|34029.5|34027.1|34019.5|34017.1|599
1619457900000|2021-04-26 17:25:00|34023.5|34021.1|34024.5|34022.1|34035|34032.6|34021.5|34019.1|425
1619458200000|2021-04-26 17:30:00|34024|34021.6|34011.5|34009.1|34031|34028.6|34005.5|34003.1|828
1619458500000|2021-04-26 17:35:00|34012|34009.6|34011.5|34009.1|34017.5|34015.1|34004.5|34002.1|710
1619458800000|2021-04-26 17:40:00|34011|34008.6|34020.5|34018.1|34024.5|34022.1|34005.5|34003.1|638
1619459100000|2021-04-26 17:45:00|34021.5|34019.1|34020.5|34018.1|34029.5|34027.1|34019|34016.6|686
1619459400000|2021-04-26 17:50:00|34021|34018.6|34019|34016.6|34023.5|34021.1|34012.5|34010.1|415
1619459700000|2021-04-26 17:55:00|34019.5|34017.1|34024.5|34022.1|34026.5|34024.1|34012|34009.6|419
1619460000000|2021-04-26 18:00:00|34023.5|34021.1|34019|34016.6|34032.5|34030.1|34016|34013.6|725
1619460300000|2021-04-26 18:05:00|34018.5|34016.1|34020|34017.6|34026.5|34024.1|34016.5|34014.1|410
1619460600000|2021-04-26 18:10:00|34019.5|34017.1|34012.5|34010.1|34021.5|34019.1|34009.5|34007.1|401
1619460900000|2021-04-26 18:15:00|34012|34009.6|34021.5|34019.1|34025|34022.6|34011.5|34009.1|438
1619461200000|2021-04-26 18:20:00|34022|34019.6|34028.5|34026.1|34029.5|34027.1|34019.5|34017.1|290
1619461500000|2021-04-26 18:25:00|34028|34025.6|34034.5|34032.1|34038.5|34036.1|34020.5|34018.1|484
1619461800000|2021-04-26 18:30:00|34035|34032.6|34030.5|34028.1|34039.5|34037.1|34026.5|34024.1|545
1619462100000|2021-04-26 18:35:00|34030|34027.6|34027.5|34025.1|34030.5|34028.1|34019.5|34017.1|364
1619462400000|2021-04-26 18:40:00|34028|34025.6|34032|34029.6|34037.5|34035.1|34027.5|34025.1|327
1619462700000|2021-04-26 18:45:00|34031.5|34029.1|34034.5|34032.1|34035.5|34033.1|34024.5|34022.1|405
1619463000000|2021-04-26 18:50:00|34034|34031.6|34028.5|34026.1|34037|34034.6|34028|34025.6|334
1619463300000|2021-04-26 18:55:00|34028|34025.6|34029|34026.6|34035|34032.6|34026.5|34024.1|199
1619463600000|2021-04-26 19:00:00|34028.5|34026.1|34027.5|34025.1|34033.5|34031.1|34016.5|34014.1|610
1619463900000|2021-04-26 19:05:00|34026.5|34024.1|34038.5|34036.1|34041.5|34039.1|34026.5|34024.1|618
1619464200000|2021-04-26 19:10:00|34037.5|34035.1|34031|34028.6|34040.5|34038.1|34028.5|34026.1|463
1619464500000|2021-04-26 19:15:00|34031.5|34029.1|34034.5|34032.1|34036.5|34034.1|34029|34026.6|243
1619464800000|2021-04-26 19:20:00|34033.8|34031.4|34038.8|34036.4|34044.8|34042.4|34031.8|34029.4|589
1619465100000|2021-04-26 19:25:00|34038.3|34035.9|33968.8|33966.4|34039.8|34037.4|33961.8|33959.4|2263
1619465400000|2021-04-26 19:30:00|33969.3|33966.9|33972.3|33969.9|33980.8|33978.4|33939.3|33936.9|2976
1619465700000|2021-04-26 19:35:00|33973.3|33970.9|34002.3|33999.9|34010.3|34007.9|33972.8|33970.4|1426
1619466000000|2021-04-26 19:40:00|34001.8|33999.4|34005.8|34003.4|34019.8|34017.4|33999.8|33997.4|1018
1619466300000|2021-04-26 19:45:00|34005.3|34002.9|33968.3|33965.9|34009.8|34007.4|33967.3|33964.9|1606
1619466600000|2021-04-26 19:50:00|33966.3|33963.9|33996.3|33993.9|33998.3|33995.9|33961.8|33959.4|1545
1619466900000|2021-04-26 19:55:00|33997.3|33994.9|33993.8|33991.4|33999.3|33996.9|33963.3|33960.9|2884
1619467200000|2021-04-26 20:00:00|33993.3|33990.9|33992.5|33987.7|34008.5|34003.7|33987|33982.2|992
1619467500000|2021-04-26 20:05:00|33993|33988.2|33979.5|33974.7|33998|33993.2|33969.5|33964.7|1193
1619467800000|2021-04-26 20:10:00|33980|33975.2|33980.9|33971.1|33987|33982.2|33967|33962.2|373
1619468100000|2021-04-26 20:15:00|33986.5|33976.7|33982.4|33972.6|33986.5|33976.7|33980.4|33970.6|0
1619468400000|2021-04-26 20:20:00|33980.9|33971.1|33975.4|33965.6|33984.9|33975.1|33975.4|33965.6|0
1619468700000|2021-04-26 20:25:00|33978.1|33968.3|33979.7|33969.9|33981.5|33971.7|33977.7|33967.9|0
1619469000000|2021-04-26 20:30:00|33984.5|33979.7|33988.5|33983.7|33993.5|33988.7|33965.5|33960.7|115
1619469300000|2021-04-26 20:35:00|33989.5|33984.7|33995.5|33990.7|33996.5|33991.7|33987.5|33982.7|94
1619469600000|2021-04-26 20:40:00|33996.5|33991.7|33996.5|33991.7|33999.5|33994.7|33993.5|33988.7|91
1619469900000|2021-04-26 20:45:00|33997.5|33992.7|33996.5|33991.7|33997.5|33992.7|33985.5|33980.7|45
1619470200000|2021-04-26 20:50:00|33998.5|33993.7|34002.5|33997.7|34002.5|33997.7|33995.5|33990.7|81
1619470500000|2021-04-26 20:55:00|34001.5|33996.7|33999.2|33989.4|34007.5|34002.7|33994.5|33988.2|113
1619470800000|2021-04-26 21:00:00|33998.7|33988.9|34000.4|33990.6|34000.4|33990.6|33998.6|33988.8|0
1619471100000|2021-04-26 21:05:00|34001.6|33991.8|34000|33990.2|34002.5|33992.7|33999.8|33990|0
1619471400000|2021-04-26 21:10:00|33999.7|33989.9|34000.4|33990.6|34000.4|33990.6|33998.9|33989.1|0
1619471700000|2021-04-26 21:15:00|34000|33990.2|33999.8|33990|34002.8|33993|33999.8|33990|0
1619472000000|2021-04-26 21:20:00|33998|33988.2|33998|33988.2|33998.1|33988.3|33996.8|33987|0
1619472300000|2021-04-26 21:25:00|33997.4|33987.6|33997.4|33987.6|33999.2|33989.4|33997.4|33987.6|0
1619472600000|2021-04-26 21:30:00|33997.6|33987.8|33999.4|33989.6|33999.7|33989.9|33996.5|33986.7|0
1619472900000|2021-04-26 21:35:00|33999.1|33989.3|33997.3|33987.5|33999.4|33989.6|33996.6|33986.8|0
1619473200000|2021-04-26 21:40:00|33997.5|33987.7|33996.4|33986.6|33997.5|33987.7|33996.4|33986.6|0
1619473500000|2021-04-26 21:45:00|33996.5|33986.7|33995.3|33985.5|33996.7|33986.9|33995.3|33985.5|0
1619473800000|2021-04-26 21:50:00|33994.8|33985|33995.3|33985.5|33995.5|33985.7|33994.7|33984.9|0
1619474100000|2021-04-26 21:55:00|33995|33985.2|33997.6|33987.8|33999.7|33989.9|33994.8|33985|0
1619474400000|2021-04-26 22:00:00|33986.5|33981.7|33985.5|33980.7|33993.5|33988.7|33982|33977.2|106
1619474700000|2021-04-26 22:05:00|33986|33981.2|33992.5|33987.7|33992.5|33987.7|33977.5|33972.7|97
1619475000000|2021-04-26 22:10:00|33994|33989.2|33995.5|33990.7|33998.5|33993.7|33993.5|33988.7|54
1619475300000|2021-04-26 22:15:00|33995|33990.2|34001.5|33996.7|34003|33998.2|33995|33990.2|31
1619475600000|2021-04-26 22:20:00|34002|33997.2|33998|33993.2|34002|33997.2|33991.5|33986.7|83
1619475900000|2021-04-26 22:25:00|33997.5|33992.7|34000.5|33995.7|34000.5|33995.7|33996.5|33991.7|13
1619476200000|2021-04-26 22:30:00|34000|33995.2|33991|33986.2|34002.5|33997.7|33990.5|33985.7|75
1619476500000|2021-04-26 22:35:00|33990.5|33985.7|33995|33990.2|33998.5|33993.7|33990|33985.2|83
1619476800000|2021-04-26 22:40:00|33995.5|33990.7|33990.5|33985.7|33995.5|33990.7|33984.5|33979.7|84
1619477100000|2021-04-26 22:45:00|33990|33985.2|33987.5|33982.7|33992|33987.2|33986.5|33981.7|22
1619477400000|2021-04-26 22:50:00|33988|33983.2|33983.5|33978.7|33989.5|33984.7|33981.5|33976.7|39
1619477700000|2021-04-26 22:55:00|33984|33979.2|33983.5|33978.7|33986|33981.2|33982|33977.2|23
1619478000000|2021-04-26 23:00:00|33984.5|33979.7|33989.5|33984.7|33993|33988.2|33983|33978.2|77
1619478300000|2021-04-26 23:05:00|33990|33985.2|33996.5|33991.7|33998|33993.2|33990|33985.2|45
1619478600000|2021-04-26 23:10:00|33997.5|33992.7|33995.5|33990.7|34001|33996.2|33995.5|33990.7|41
1619478900000|2021-04-26 23:15:00|33995|33990.2|33981.5|33976.7|33995|33990.2|33981.5|33976.7|69
1619479200000|2021-04-26 23:20:00|33982|33977.2|33986.5|33981.7|33987.5|33982.7|33980.5|33975.7|47
1619479500000|2021-04-26 23:25:00|33986|33981.2|33986|33981.2|33989.5|33984.7|33981.5|33976.7|50
1619479800000|2021-04-26 23:30:00|33985|33980.2|34003|33998.2|34005|34000.2|33984.5|33979.7|102
1619480100000|2021-04-26 23:35:00|34003.5|33998.7|34009.5|34004.7|34018.5|34013.7|33999|33994.2|176
1619480400000|2021-04-26 23:40:00|34010.5|34005.7|34014.5|34009.7|34015|34010.2|34010.5|34005.7|39
1619480700000|2021-04-26 23:45:00|34014|34009.2|34018|34013.2|34022|34017.2|34011|34006.2|113
1619481000000|2021-04-26 23:50:00|34018.5|34013.7|34008.5|34003.7|34019.5|34014.7|34007.5|34002.7|103
1619481300000|2021-04-26 23:55:00|34008|34003.2|34009.5|34004.7|34012|34007.2|34004|33999.2|73
1619481600000|2021-04-27 00:00:00|34009|34004.2|33991.5|33986.7|34009|34004.2|33986|33981.2|163
1619481900000|2021-04-27 00:05:00|33992|33987.2|33992.5|33987.7|33996.5|33991.7|33986|33981.2|121
1619482200000|2021-04-27 00:10:00|33993|33988.2|33984.5|33979.7|33995.5|33990.7|33982.5|33977.7|75
1619482500000|2021-04-27 00:15:00|33985|33980.2|33982.5|33977.7|33986|33981.2|33977|33972.2|106
1619482800000|2021-04-27 00:20:00|33982|33977.2|33976.5|33971.7|33987|33982.2|33976|33971.2|56
1619483100000|2021-04-27 00:25:00|33977.5|33972.7|33987|33982.2|33987|33982.2|33977|33972.2|89
1619483400000|2021-04-27 00:30:00|33986.5|33981.7|33972.5|33967.7|33987|33982.2|33972|33967.2|114
1619483700000|2021-04-27 00:35:00|33972|33967.2|33989.5|33984.7|33990.5|33985.7|33967.5|33962.7|160
1619484000000|2021-04-27 00:40:00|33990|33985.2|33980.5|33975.7|33994|33989.2|33980.5|33975.7|72
1619484300000|2021-04-27 00:45:00|33980|33975.2|33989.5|33984.7|33992|33987.2|33977.5|33972.7|122
1619484600000|2021-04-27 00:50:00|33989|33984.2|33991|33986.2|33995|33990.2|33988|33983.2|81
1619484900000|2021-04-27 00:55:00|33990.5|33985.7|33991|33986.2|33995.5|33990.7|33986.5|33981.7|103
1619485200000|2021-04-27 01:00:00|33990.5|33985.7|33991.5|33986.7|34001|33996.2|33990|33985.2|311
1619485500000|2021-04-27 01:05:00|33992|33987.2|33986|33981.2|33992|33987.2|33979|33974.2|129
1619485800000|2021-04-27 01:10:00|33986.5|33981.7|33989.5|33984.7|33989.5|33984.7|33983.5|33978.7|101
1619486100000|2021-04-27 01:15:00|33989|33984.2|34002.5|33997.7|34004|33999.2|33987|33982.2|284
1619486400000|2021-04-27 01:20:00|34003|33998.2|33998.5|33993.7|34007.5|34002.7|33998.5|33993.7|204
1619486700000|2021-04-27 01:25:00|33999|33994.2|34001|33996.2|34002|33997.2|33996.5|33991.7|68
1619487000000|2021-04-27 01:30:00|34001.5|33996.7|34004.5|33999.7|34007.5|34002.7|33991.5|33986.7|249
1619487300000|2021-04-27 01:35:00|34004|33999.2|33995.5|33990.7|34004|33999.2|33984.5|33979.7|132
1619487600000|2021-04-27 01:40:00|33995|33990.2|33999.5|33994.7|34007|34002.2|33993|33988.2|113
1619487900000|2021-04-27 01:45:00|33999|33994.2|33999.5|33994.7|34006.5|34001.7|33995.5|33990.7|93
1619488200000|2021-04-27 01:50:00|33999|33994.2|34009|34004.2|34009.5|34004.7|33998.5|33993.7|80
1619488500000|2021-04-27 01:55:00|34008.5|34003.7|34015|34010.2|34017|34012.2|34006.5|34001.7|96
1619488800000|2021-04-27 02:00:00|34016|34011.2|34014.5|34009.7|34019|34014.2|34009.5|34004.7|134
1619489100000|2021-04-27 02:05:00|34015|34010.2|34012|34007.2|34016.5|34011.7|34010|34005.2|68
1619489400000|2021-04-27 02:10:00|34011|34006.2|34019.5|34014.7|34020|34015.2|34010.5|34005.7|49
1619489700000|2021-04-27 02:15:00|34019|34014.2|34015.5|34010.7|34023|34018.2|34011.5|34006.7|93
1619490000000|2021-04-27 02:20:00|34016|34011.2|34010|34005.2|34016|34011.2|34009.5|34004.7|54
1619490300000|2021-04-27 02:25:00|34009.5|34004.7|34001.5|33996.7|34010|34005.2|34001.5|33996.7|71
1619490600000|2021-04-27 02:30:00|34001|33996.2|34000|33995.2|34003.5|33998.7|33999|33994.2|68
1619490900000|2021-04-27 02:35:00|34000.5|33995.7|33999.5|33994.7|34002|33997.2|33995.5|33990.7|49
1619491200000|2021-04-27 02:40:00|34000|33995.2|34000|33995.2|34003|33998.2|33998|33993.2|30
1619491500000|2021-04-27 02:45:00|33999.5|33994.7|33996.5|33991.7|34001|33996.2|33996.5|33991.7|23
1619491800000|2021-04-27 02:50:00|33996|33991.2|33999.5|33994.7|34003.5|33998.7|33995.5|33990.7|29
1619492100000|2021-04-27 02:55:00|33999|33994.2|34000.5|33995.7|34000.5|33995.7|33996|33991.2|23
1619492400000|2021-04-27 03:00:00|34000|33995.2|33990.5|33985.7|34000.5|33995.7|33990|33985.2|116
1619492700000|2021-04-27 03:05:00|33990|33985.2|33997.5|33992.7|34000.5|33995.7|33990|33985.2|54
1619493000000|2021-04-27 03:10:00|33997|33992.2|34003.5|33998.7|34003.5|33998.7|33994.5|33989.7|42
1619493300000|2021-04-27 03:15:00|34003|33998.2|34011.5|34006.7|34015|34010.2|34003|33998.2|61
1619493600000|2021-04-27 03:20:00|34012|34007.2|34006|34001.2|34013|34008.2|34004.5|33999.7|88
1619493900000|2021-04-27 03:25:00|34006.5|34001.7|34007.5|34002.7|34009|34004.2|34004|33999.2|78
1619494200000|2021-04-27 03:30:00|34008|34003.2|34016.5|34011.7|34020|34015.2|34005|34000.2|72
1619494500000|2021-04-27 03:35:00|34016|34011.2|34018.5|34013.7|34019.5|34014.7|34012.5|34007.7|38
1619494800000|2021-04-27 03:40:00|34019|34014.2|34020.5|34015.7|34022.5|34017.7|34018.5|34013.7|66
1619495100000|2021-04-27 03:45:00|34020|34015.2|34014.5|34009.7|34020.5|34015.7|34014.5|34009.7|61
1619495400000|2021-04-27 03:50:00|34014|34009.2|34010|34005.2|34014.5|34009.7|34010|34005.2|37
1619495700000|2021-04-27 03:55:00|34009.5|34004.7|34011.5|34006.7|34015.5|34010.7|34009.5|34004.7|41
1619496000000|2021-04-27 04:00:00|34011|34006.2|34011.5|34006.7|34013.5|34008.7|34011|34006.2|25
1619496300000|2021-04-27 04:05:00|34012|34007.2|34012.5|34007.7|34016.5|34011.7|34011.5|34006.7|24
1619496600000|2021-04-27 04:10:00|34013|34008.2|34014.5|34009.7|34015.5|34010.7|34012.5|34007.7|20
1619496900000|2021-04-27 04:15:00|34014|34009.2|34016.5|34011.7|34018|34013.2|34014|34009.2|13
1619497200000|2021-04-27 04:20:00|34016|34011.2|34019|34014.2|34021|34016.2|34015|34010.2|20
1619497500000|2021-04-27 04:25:00|34018.5|34013.7|34021|34016.2|34024.5|34019.7|34018.5|34013.7|52
1619497800000|2021-04-27 04:30:00|34022|34017.2|34020|34015.2|34024|34019.2|34019.5|34014.7|41
1619498100000|2021-04-27 04:35:00|34019.5|34014.7|34015.5|34010.7|34020|34015.2|34014|34009.2|24
1619498400000|2021-04-27 04:40:00|34016|34011.2|34016.5|34011.7|34018.5|34013.7|34015|34010.2|19
1619498700000|2021-04-27 04:45:00|34016|34011.2|34016.5|34011.7|34018|34013.2|34015|34010.2|10
1619499000000|2021-04-27 04:50:00|34017|34012.2|34021.5|34016.7|34022|34017.2|34017|34012.2|56
1619499300000|2021-04-27 04:55:00|34022|34017.2|34015.5|34010.7|34024|34019.2|34014|34009.2|63
1619499600000|2021-04-27 05:00:00|34015|34010.2|34027|34022.2|34027|34022.2|34015|34010.2|75
1619499900000|2021-04-27 05:05:00|34026.5|34021.7|34025.5|34020.7|34031.5|34026.7|34021.5|34016.7|72
1619500200000|2021-04-27 05:10:00|34025|34020.2|34024|34019.2|34027|34022.2|34021.5|34016.7|68
1619500500000|2021-04-27 05:15:00|34024.5|34019.7|34028.5|34023.7|34029|34024.2|34023|34018.2|59
1619500800000|2021-04-27 05:20:00|34029|34024.2|34023|34018.2|34029|34024.2|34022.5|34017.7|39
1619501100000|2021-04-27 05:25:00|34023.5|34018.7|34034.5|34029.7|34036|34031.2|34023|34018.2|100
1619501400000|2021-04-27 05:30:00|34034|34029.2|34062|34057.2|34063|34058.2|34034|34029.2|564
1619501700000|2021-04-27 05:35:00|34062.5|34057.7|34052.5|34047.7|34062.5|34057.7|34052|34047.2|111
1619502000000|2021-04-27 05:40:00|34053|34048.2|34057|34052.2|34057.5|34052.7|34053|34048.2|57
1619502300000|2021-04-27 05:45:00|34057.5|34052.7|34061.5|34056.7|34062.5|34057.7|34056|34051.2|152
1619502600000|2021-04-27 05:50:00|34062|34057.2|34072.5|34067.7|34079.5|34074.7|34062|34057.2|364
1619502900000|2021-04-27 05:55:00|34073|34068.2|34063.5|34058.7|34074|34069.2|34062|34057.2|100
1619503200000|2021-04-27 06:00:00|34062.9|34059.3|34060.4|34056.8|34070.9|34067.3|34059.4|34055.8|218
1619503500000|2021-04-27 06:05:00|34060.9|34057.3|34050.4|34046.8|34060.9|34057.3|34048.4|34044.8|369
1619503800000|2021-04-27 06:10:00|34049.9|34046.3|34042.9|34039.3|34054.9|34051.3|34038.4|34034.8|277
1619504100000|2021-04-27 06:15:00|34043.4|34039.8|34035.4|34031.8|34043.9|34040.3|34033.9|34030.3|204
1619504400000|2021-04-27 06:20:00|34034.9|34031.3|34036.4|34032.8|34041.4|34037.8|34034.9|34031.3|83
1619504700000|2021-04-27 06:25:00|34036.9|34033.3|34038.4|34034.8|34040.4|34036.8|34035.9|34032.3|109
1619505000000|2021-04-27 06:30:00|34039.4|34035.8|34036.9|34033.3|34042.9|34039.3|34036.4|34032.8|109
1619505300000|2021-04-27 06:35:00|34036.4|34032.8|34047.4|34043.8|34049.4|34045.8|34034.4|34030.8|158
1619505600000|2021-04-27 06:40:00|34046.4|34042.8|34043.4|34039.8|34048.4|34044.8|34040.9|34037.3|101
1619505900000|2021-04-27 06:45:00|34042.9|34039.3|34037.4|34033.8|34044.9|34041.3|34036.9|34033.3|57
1619506200000|2021-04-27 06:50:00|34036.9|34033.3|34032.4|34028.8|34036.9|34033.3|34028.4|34024.8|164
1619506500000|2021-04-27 06:55:00|34031.9|34028.3|34038.9|34035.3|34040.9|34037.3|34025.9|34022.3|204
1619506800000|2021-04-27 07:00:00|34038.4|34034.8|34034.4|34030.8|34043.4|34039.8|34025.4|34021.8|276
1619507100000|2021-04-27 07:05:00|34034.9|34031.3|34029.9|34026.3|34035.4|34031.8|34020.4|34016.8|280
1619507400000|2021-04-27 07:10:00|34029.4|34025.8|34015.9|34012.3|34031.9|34028.3|34014.9|34011.3|285
1619507700000|2021-04-27 07:15:00|34016.4|34012.8|34033.9|34030.3|34037.4|34033.8|34015.9|34012.3|216
1619508000000|2021-04-27 07:20:00|34034.4|34030.8|34027.9|34024.3|34037.4|34033.8|34026.9|34023.3|118
1619508300000|2021-04-27 07:25:00|34027.4|34023.8|34019.9|34016.3|34033.9|34030.3|34017.9|34014.3|163
1619508600000|2021-04-27 07:30:00|34020.4|34016.8|34022.4|34018.8|34024.9|34021.3|34010.9|34007.3|181
1619508900000|2021-04-27 07:35:00|34022.9|34019.3|34013.9|34010.3|34023.4|34019.8|34013.4|34009.8|106
1619509200000|2021-04-27 07:40:00|34013.4|34009.8|34012.9|34009.3|34020.9|34017.3|34008.4|34004.8|177
1619509500000|2021-04-27 07:45:00|34012.4|34008.8|34013.9|34010.3|34018.4|34014.8|34009.4|34005.8|81
1619509800000|2021-04-27 07:50:00|34014.4|34010.8|34021.4|34017.8|34022.9|34019.3|34012.9|34009.3|101
1619510100000|2021-04-27 07:55:00|34020.9|34017.3|34019.9|34016.3|34023.4|34019.8|34015.4|34011.8|162
1619510400000|2021-04-27 08:00:00|34020.4|34016.8|34029.4|34025.8|34029.4|34025.8|34016.4|34012.8|185
1619510700000|2021-04-27 08:05:00|34029.9|34026.3|34010.9|34007.3|34040.4|34036.8|34010.9|34007.3|241
1619511000000|2021-04-27 08:10:00|34011.4|34007.8|34011.4|34007.8|34012.9|34009.3|34000.4|33996.8|348
1619511300000|2021-04-27 08:15:00|34010.9|34007.3|34007.4|34003.8|34022.4|34018.8|34007.4|34003.8|191
1619511600000|2021-04-27 08:20:00|34007.9|34004.3|34010.4|34006.8|34018.4|34014.8|34004.9|34001.3|172
1619511900000|2021-04-27 08:25:00|34009.9|34006.3|34018.9|34015.3|34021.4|34017.8|34005.9|34002.3|146
1619512200000|2021-04-27 08:30:00|34019.4|34015.8|34017.9|34014.3|34021.9|34018.3|34014.9|34011.3|76
1619512500000|2021-04-27 08:35:00|34020.4|34016.8|34017.9|34014.3|34022.9|34019.3|34013.4|34009.8|165
1619512800000|2021-04-27 08:40:00|34017.4|34013.8|34010.9|34007.3|34017.9|34014.3|34008.4|34004.8|147
1619513100000|2021-04-27 08:45:00|34010.4|34006.8|34013.9|34010.3|34014.9|34011.3|34007.9|34004.3|114
1619513400000|2021-04-27 08:50:00|34014.4|34010.8|34010.4|34006.8|34019.9|34016.3|34008.9|34005.3|83
1619513700000|2021-04-27 08:55:00|34010.9|34007.3|34015.4|34011.8|34017.4|34013.8|34010.4|34006.8|103
1619514000000|2021-04-27 09:00:00|34014.4|34010.8|34016.9|34013.3|34017.9|34014.3|34009.9|34006.3|108
1619514300000|2021-04-27 09:05:00|34017.4|34013.8|34019.9|34016.3|34021.4|34017.8|34014.9|34011.3|63
1619514600000|2021-04-27 09:10:00|34019.4|34015.8|34006.9|34003.3|34021.4|34017.8|34005.9|34002.3|104
1619514900000|2021-04-27 09:15:00|34006.4|34002.8|34013.9|34010.3|34015.9|34012.3|34002.9|33999.3|110
1619515200000|2021-04-27 09:20:00|34013.4|34009.8|34005.9|34002.3|34016.9|34013.3|34005.9|34002.3|100
1619515500000|2021-04-27 09:25:00|34006.4|34002.8|34005.4|34001.8|34007.4|34003.8|33999.4|33995.8|143
1619515800000|2021-04-27 09:30:00|34005.9|34002.3|33988.9|33985.3|34006.4|34002.8|33987.9|33984.3|255
1619516100000|2021-04-27 09:35:00|33989.4|33985.8|33990.4|33986.8|33994.4|33990.8|33986.4|33982.8|149
1619516400000|2021-04-27 09:40:00|33989.9|33986.3|33988.4|33984.8|33996.9|33993.3|33985.4|33981.8|156
1619516700000|2021-04-27 09:45:00|33987.9|33984.3|33975.4|33971.8|33988.4|33984.8|33969.4|33965.8|338
1619517000000|2021-04-27 09:50:00|33974.9|33971.3|33948.9|33945.3|33974.9|33971.3|33926.4|33922.8|1233
1619517300000|2021-04-27 09:55:00|33948.4|33944.8|33955.4|33951.8|33962.9|33959.3|33946.4|33942.8|441
1619517600000|2021-04-27 10:00:00|33954.9|33951.3|33949.9|33946.3|33958.4|33954.8|33943.4|33939.8|223
1619517900000|2021-04-27 10:05:00|33950.4|33946.8|33968.9|33965.3|33969.4|33965.8|33947.4|33943.8|236
1619518200000|2021-04-27 10:10:00|33969.4|33965.8|33979.9|33976.3|33984.4|33980.8|33964.4|33960.8|319
1619518500000|2021-04-27 10:15:00|33980.4|33976.8|33979.9|33976.3|33984.9|33981.3|33973.4|33969.8|161
1619518800000|2021-04-27 10:20:00|33980.4|33976.8|33979.4|33975.8|33985.4|33981.8|33977.9|33974.3|127
1619519100000|2021-04-27 10:25:00|33979.9|33976.3|33976.9|33973.3|33985.9|33982.3|33974.9|33971.3|181
1619519400000|2021-04-27 10:30:00|33977.4|33973.8|33988.4|33984.8|33991.4|33987.8|33974.9|33971.3|518
1619519700000|2021-04-27 10:35:00|33987.4|33983.8|33989.9|33986.3|33989.9|33986.3|33980.9|33977.3|164
1619520000000|2021-04-27 10:40:00|33990.4|33986.8|33990.9|33987.3|33995.4|33991.8|33984.9|33981.3|98
1619520300000|2021-04-27 10:45:00|33991.4|33987.8|33998.4|33994.8|34000.4|33996.8|33990.9|33987.3|175
1619520600000|2021-04-27 10:50:00|33998.9|33995.3|33999.4|33995.8|34000.4|33996.8|33994.9|33991.3|119
1619520900000|2021-04-27 10:55:00|33998.9|33995.3|34007.4|34003.8|34011.4|34007.8|33997.4|33993.8|263
1619521200000|2021-04-27 11:00:00|34009.4|34005.8|34004.9|34001.3|34022.9|34019.3|34004.4|34000.8|633
1619521500000|2021-04-27 11:05:00|34005.4|34001.8|33993.9|33990.3|34007.4|34003.8|33993.4|33989.8|284
1619521800000|2021-04-27 11:10:00|33993.4|33989.8|33999.4|33995.8|34006.9|34003.3|33993.4|33989.8|213
1619522100000|2021-04-27 11:15:00|33999.9|33996.3|34000.9|33997.3|34004.9|34001.3|33998.4|33994.8|114
1619522400000|2021-04-27 11:20:00|34000.4|33996.8|33979.9|33976.3|34000.9|33997.3|33979.4|33975.8|364
1619522700000|2021-04-27 11:25:00|33980.4|33976.8|33988.4|33984.8|33990.4|33986.8|33978.9|33975.3|203
1619523000000|2021-04-27 11:30:00|33987.9|33984.3|34003.9|34000.3|34005.9|34002.3|33986.4|33982.8|214
1619523300000|2021-04-27 11:35:00|34003.4|33999.8|33995.9|33992.3|34003.4|33999.8|33991.9|33988.3|126
1619523600000|2021-04-27 11:40:00|33995.4|33991.8|33981.9|33978.3|33997.4|33993.8|33981.4|33977.8|145
1619523900000|2021-04-27 11:45:00|33982.4|33978.8|33987.9|33984.3|33988.9|33985.3|33974.9|33971.3|249
1619524200000|2021-04-27 11:50:00|33987.4|33983.8|33987.4|33983.8|33989.9|33986.3|33978.9|33975.3|205
1619524500000|2021-04-27 11:55:00|33986.9|33983.3|33982.4|33978.8|33990.4|33986.8|33981.4|33977.8|134
1619524800000|2021-04-27 12:00:00|33982.9|33979.3|33985.9|33982.3|33988.4|33984.8|33979.4|33975.8|179
1619525100000|2021-04-27 12:05:00|33985.4|33981.8|33989.9|33986.3|33991.4|33987.8|33982.4|33978.8|209
1619525400000|2021-04-27 12:10:00|33989.4|33985.8|33995.9|33992.3|33997.4|33993.8|33985.9|33982.3|191
1619525700000|2021-04-27 12:15:00|33996.4|33992.8|33990.4|33986.8|33996.4|33992.8|33988.9|33985.3|215
1619526000000|2021-04-27 12:20:00|33990.9|33987.3|33993.9|33990.3|33999.4|33995.8|33990.9|33987.3|180
1619526300000|2021-04-27 12:25:00|33993.4|33989.8|33979.4|33975.8|33994.4|33990.8|33975.9|33972.3|282
1619526600000|2021-04-27 12:30:00|33979.9|33976.3|33981.9|33978.3|33984.4|33980.8|33977.4|33973.8|181
1619526900000|2021-04-27 12:35:00|33981.4|33977.8|33978.9|33975.3|33982.9|33979.3|33978.9|33975.3|104
1619527200000|2021-04-27 12:40:00|33979.4|33975.8|33967.9|33964.3|33980.9|33977.3|33967.4|33963.8|169
1619527500000|2021-04-27 12:45:00|33968.4|33964.8|33967.9|33964.3|33971.4|33967.8|33965.4|33961.8|204
1619527800000|2021-04-27 12:50:00|33968.4|33964.8|33963.9|33960.3|33973.4|33969.8|33963.4|33959.8|138
1619528100000|2021-04-27 12:55:00|33964.4|33960.8|33952.9|33949.3|33966.4|33962.8|33951.9|33948.3|285
1619528400000|2021-04-27 13:00:00|33951.9|33948.3|33957.4|33953.8|33962.4|33958.8|33951.9|33948.3|149
1619528700000|2021-04-27 13:05:00|33956.9|33953.3|33970.9|33967.3|33974.4|33970.8|33956.9|33953.3|395
1619529000000|2021-04-27 13:10:00|33971.4|33967.8|33973.9|33970.3|33978.4|33974.8|33968.9|33965.3|242
1619529300000|2021-04-27 13:15:00|33973.4|33969.8|33958.4|33954.8|33973.4|33969.8|33957.4|33953.8|252
1619529600000|2021-04-27 13:20:00|33957.9|33954.3|33963.9|33960.3|33965.9|33962.3|33955.4|33951.8|369
1619529900000|2021-04-27 13:25:00|33963.4|33959.8|33964.9|33961.3|33978.4|33974.8|33961.9|33958.3|539
1619530200000|2021-04-27 13:30:00|33964.3|33961.9|33957.3|33954.9|33977.8|33975.4|33917.8|33915.4|4864
1619530500000|2021-04-27 13:35:00|33956.8|33954.4|33884.3|33881.9|33967.8|33965.4|33869.8|33867.4|4800
1619530800000|2021-04-27 13:40:00|33884.8|33882.4|33920.3|33917.9|33926.3|33923.9|33869.8|33867.4|2825
1619531100000|2021-04-27 13:45:00|33919.8|33917.4|33943.3|33940.9|33944.8|33942.4|33910.8|33908.4|2176
1619531400000|2021-04-27 13:50:00|33942.8|33940.4|33947.3|33944.9|33962.3|33959.9|33926.8|33924.4|2244
1619531700000|2021-04-27 13:55:00|33946.8|33944.4|33928.3|33925.9|33955.3|33952.9|33915.3|33912.9|1708
1619532000000|2021-04-27 14:00:00|33927.3|33924.9|33958.3|33955.9|33984.3|33981.9|33919.8|33917.4|2932
1619532300000|2021-04-27 14:05:00|33958.8|33956.4|33966.3|33963.9|33968.8|33966.4|33940.8|33938.4|1218
1619532600000|2021-04-27 14:10:00|33965.3|33962.9|33961.3|33958.9|33966.8|33964.4|33939.8|33937.4|1153
1619532900000|2021-04-27 14:15:00|33960.8|33958.4|33953.8|33951.4|33960.8|33958.4|33907.3|33904.9|2353
1619533200000|2021-04-27 14:20:00|33953.3|33950.9|33926.8|33924.4|33955.8|33953.4|33921.8|33919.4|1315
1619533500000|2021-04-27 14:25:00|33926.3|33923.9|33947.3|33944.9|33947.3|33944.9|33920.8|33918.4|939
1619533800000|2021-04-27 14:30:00|33947.8|33945.4|33932.8|33930.4|33949.3|33946.9|33929.8|33927.4|1052
1619534100000|2021-04-27 14:35:00|33933.3|33930.9|33916.8|33914.4|33938.8|33936.4|33910.8|33908.4|1476
1619534400000|2021-04-27 14:40:00|33917.3|33914.9|33943.8|33941.4|33945.8|33943.4|33912.3|33909.9|1147
1619534700000|2021-04-27 14:45:00|33944.3|33941.9|33965.8|33963.4|33976.3|33973.9|33943.3|33940.9|1484
1619535000000|2021-04-27 14:50:00|33966.3|33963.9|33962.3|33959.9|33966.8|33964.4|33951.8|33949.4|849
1619535300000|2021-04-27 14:55:00|33961.8|33959.4|33955.8|33953.4|33967.8|33965.4|33952.8|33950.4|673
1619535600000|2021-04-27 15:00:00|33956.3|33953.9|33948.3|33945.9|33971.8|33969.4|33944.3|33941.9|1026
1619535900000|2021-04-27 15:05:00|33948.8|33946.4|33956.8|33954.4|33970.8|33968.4|33945.3|33942.9|717
1619536200000|2021-04-27 15:10:00|33956.3|33953.9|33963.3|33960.9|33971.8|33969.4|33954.8|33952.4|665
1619536500000|2021-04-27 15:15:00|33963.8|33961.4|33953.3|33950.9|33973.3|33970.9|33951.8|33949.4|566
1619536800000|2021-04-27 15:20:00|33953.8|33951.4|33953.8|33951.4|33960.8|33958.4|33946.8|33944.4|510
1619537100000|2021-04-27 15:25:00|33953.3|33950.9|33942.3|33939.9|33956.8|33954.4|33939.8|33937.4|661
1619537400000|2021-04-27 15:30:00|33942.8|33940.4|33944.8|33942.4|33953.8|33951.4|33938.8|33936.4|647
1619537700000|2021-04-27 15:35:00|33945.3|33942.9|33951.8|33949.4|33952.3|33949.9|33939.8|33937.4|406
1619538000000|2021-04-27 15:40:00|33951.3|33948.9|33957.3|33954.9|33958.8|33956.4|33946.8|33944.4|372
1619538300000|2021-04-27 15:45:00|33957.8|33955.4|33945.8|33943.4|33960.8|33958.4|33944.3|33941.9|402
1619538600000|2021-04-27 15:50:00|33946.3|33943.9|33965.3|33962.9|33965.8|33963.4|33944.8|33942.4|576
1619538900000|2021-04-27 15:55:00|33965.8|33963.4|33972.3|33969.9|33982.3|33979.9|33965.8|33963.4|696
1619539200000|2021-04-27 16:00:00|33972.8|33970.4|33973.8|33971.4|33983.8|33981.4|33972.8|33970.4|461
1619539500000|2021-04-27 16:05:00|33974.3|33971.9|33974.3|33971.9|33974.8|33972.4|33966.8|33964.4|392
1619539800000|2021-04-27 16:10:00|33974.8|33972.4|33966.3|33963.9|33975.8|33973.4|33961.8|33959.4|726
1619540100000|2021-04-27 16:15:00|33966.8|33964.4|33971.8|33969.4|33974.3|33971.9|33963.8|33961.4|287
1619540400000|2021-04-27 16:20:00|33970.8|33968.4|33968.8|33966.4|33977.8|33975.4|33960.8|33958.4|882
1619540700000|2021-04-27 16:25:00|33969.3|33966.9|33971.8|33969.4|33974.8|33972.4|33965.8|33963.4|255
1619541000000|2021-04-27 16:30:00|33972.3|33969.9|33967.8|33965.4|33973.3|33970.9|33964.8|33962.4|329
1619541300000|2021-04-27 16:35:00|33967.3|33964.9|33954.8|33952.4|33967.3|33964.9|33952.8|33950.4|449
1619541600000|2021-04-27 16:40:00|33953.6|33951.2|33945.1|33942.7|33957.1|33954.7|33938.1|33935.7|542
1619541900000|2021-04-27 16:45:00|33945.6|33943.2|33941.1|33938.7|33947.6|33945.2|33937.1|33934.7|391
1619542200000|2021-04-27 16:50:00|33940.6|33938.2|33929.6|33927.2|33942.1|33939.7|33913.6|33911.2|820
1619542500000|2021-04-27 16:55:00|33928.6|33926.2|33926.1|33923.7|33931.6|33929.2|33919.6|33917.2|417
1619542800000|2021-04-27 17:00:00|33926.6|33924.2|33927.1|33924.7|33929.6|33927.2|33917.1|33914.7|424
1619543100000|2021-04-27 17:05:00|33927.6|33925.2|33941.1|33938.7|33944.6|33942.2|33924.6|33922.2|611
1619543400000|2021-04-27 17:10:00|33940.6|33938.2|33941.1|33938.7|33952.6|33950.2|33936.1|33933.7|421
1619543700000|2021-04-27 17:15:00|33940.6|33938.2|33947.6|33945.2|33952.6|33950.2|33938.6|33936.2|305
1619544000000|2021-04-27 17:20:00|33948.1|33945.7|33949.6|33947.2|33957.6|33955.2|33947.1|33944.7|370
1619544300000|2021-04-27 17:25:00|33950.1|33947.7|33953.6|33951.2|33956.6|33954.2|33948.6|33946.2|223
1619544600000|2021-04-27 17:30:00|33953.1|33950.7|33954.1|33951.7|33961.6|33959.2|33944.6|33942.2|455
1619544900000|2021-04-27 17:35:00|33954.6|33952.2|33964.1|33961.7|33967.6|33965.2|33954.1|33951.7|411
1619545200000|2021-04-27 17:40:00|33964.6|33962.2|33966.6|33964.2|33973.6|33971.2|33961.1|33958.7|335
1619545500000|2021-04-27 17:45:00|33966.1|33963.7|33957.1|33954.7|33967.6|33965.2|33942.6|33940.2|561
1619545800000|2021-04-27 17:50:00|33957.6|33955.2|33967.1|33964.7|33967.1|33964.7|33955.6|33953.2|345
1619546100000|2021-04-27 17:55:00|33966.6|33964.2|33967.6|33965.2|33969.6|33967.2|33957.1|33954.7|307
1619546400000|2021-04-27 18:00:00|33968.6|33966.2|33951.1|33948.7|33971.6|33969.2|33950.1|33947.7|873
1619546700000|2021-04-27 18:05:00|33950.6|33948.2|33965.1|33962.7|33971.6|33969.2|33949.6|33947.2|416
1619547000000|2021-04-27 18:10:00|33965.6|33963.2|33972.6|33970.2|33977.6|33975.2|33965.1|33962.7|330
1619547300000|2021-04-27 18:15:00|33972.1|33969.7|33974.6|33972.2|33982.1|33979.7|33967.1|33964.7|416
1619547600000|2021-04-27 18:20:00|33975.1|33972.7|33978.1|33975.7|33981.1|33978.7|33966.6|33964.2|678
1619547900000|2021-04-27 18:25:00|33978.6|33976.2|33983.6|33981.2|33986.1|33983.7|33972.1|33969.7|588
1619548200000|2021-04-27 18:30:00|33983.1|33980.7|34003.1|34000.7|34004.6|34002.2|33983.1|33980.7|636
1619548500000|2021-04-27 18:35:00|34002.6|34000.2|34009.6|34007.2|34011.6|34009.2|33996.6|33994.2|451
1619548800000|2021-04-27 18:40:00|34009.1|34006.7|34000.6|33998.2|34010.6|34008.2|33998.6|33996.2|631
1619549100000|2021-04-27 18:45:00|34001.6|33999.2|34006.1|34003.7|34008.6|34006.2|34001.6|33999.2|384
1619549400000|2021-04-27 18:50:00|34006.6|34004.2|33995.6|33993.2|34007.6|34005.2|33991.6|33989.2|311
1619549700000|2021-04-27 18:55:00|33995.1|33992.7|33995.6|33993.2|34004.6|34002.2|33991.6|33989.2|503
1619550000000|2021-04-27 19:00:00|33995.1|33992.7|33997.1|33994.7|34001.6|33999.2|33984.6|33982.2|504
1619550300000|2021-04-27 19:05:00|33996.6|33994.2|33980.6|33978.2|33999.1|33996.7|33973.6|33971.2|667
1619550600000|2021-04-27 19:10:00|33980.1|33977.7|34018.6|34016.2|34020.1|34017.7|33978.1|33975.7|936
1619550900000|2021-04-27 19:15:00|34019.1|34016.7|34022.6|34020.2|34023.6|34021.2|34004.6|34002.2|641
1619551200000|2021-04-27 19:20:00|34023.4|34021|34022.9|34020.5|34035.4|34033|34013.9|34011.5|767
1619551500000|2021-04-27 19:25:00|34022.4|34020|34020.4|34018|34023.4|34021|34007.4|34005|356
1619551800000|2021-04-27 19:30:00|34020.9|34018.5|34029.9|34027.5|34031.9|34029.5|34011.4|34009|524
1619552100000|2021-04-27 19:35:00|34029.4|34027|34037.4|34035|34042.4|34040|34023.4|34021|689
1619552400000|2021-04-27 19:40:00|34037.9|34035.5|34029.4|34027|34042.9|34040.5|34022.9|34020.5|800
1619552700000|2021-04-27 19:45:00|34028.9|34026.5|34026.9|34024.5|34031.9|34029.5|34012.4|34010|1462
1619553000000|2021-04-27 19:50:00|34026.4|34024|34013.9|34011.5|34031.4|34029|34009.9|34007.5|1424
1619553300000|2021-04-27 19:55:00|34013.4|34011|33987.4|33985|34015.4|34013|33969.4|33967|2504
1619553600000|2021-04-27 20:00:00|33988.6|33983.8|33932.1|33927.3|34011.6|34006.8|33932.1|33927.3|2907
1619553900000|2021-04-27 20:05:00|33931.6|33926.8|33920.1|33915.3|33934.6|33929.8|33907.1|33902.3|1551
1619554200000|2021-04-27 20:10:00|33920.6|33915.8|33934.6|33924.8|33934.8|33929.3|33917.6|33912.8|514
1619554500000|2021-04-27 20:15:00|33934.8|33925|33927.2|33917.4|33934.8|33925|33923.8|33914|0
1619554800000|2021-04-27 20:20:00|33926.8|33917|33930.9|33921.1|33932.8|33923|33923.3|33913.5|0
1619555100000|2021-04-27 20:25:00|33930.6|33920.8|33936.4|33926.6|33936.4|33926.6|33930.5|33920.7|0
1619555400000|2021-04-27 20:30:00|33918.1|33913.3|33895.1|33890.3|33918.1|33913.3|33894.1|33889.3|511
1619555700000|2021-04-27 20:35:00|33894.1|33889.3|33893.1|33888.3|33902.1|33897.3|33887.1|33882.3|175
1619556000000|2021-04-27 20:40:00|33892.1|33887.3|33898.1|33893.3|33899.1|33894.3|33888.1|33883.3|109
1619556300000|2021-04-27 20:45:00|33899.1|33894.3|33906.1|33901.3|33907.1|33902.3|33899.1|33894.3|131
1619556600000|2021-04-27 20:50:00|33907.1|33902.3|33914.1|33909.3|33923.1|33918.3|33906.1|33901.3|240
1619556900000|2021-04-27 20:55:00|33912.1|33907.3|33919.2|33909.4|33920.1|33915.3|33907.1|33902.3|112
1619557200000|2021-04-27 21:00:00|33918.9|33909.1|33913.1|33903.3|33919|33909.2|33912.6|33902.8|0
1619557500000|2021-04-27 21:05:00|33912.8|33903|33912.9|33903.1|33913.5|33903.7|33911.3|33901.5|0
1619557800000|2021-04-27 21:10:00|33913.7|33903.9|33914.8|33905|33914.8|33905|33913.7|33903.9|0
1619558100000|2021-04-27 21:15:00|33913.9|33904.1|33913.7|33903.9|33917.2|33907.4|33913.7|33903.9|0
1619558400000|2021-04-27 21:20:00|33915.4|33905.6|33914.6|33904.8|33916.1|33906.3|33913.5|33903.7|0
1619558700000|2021-04-27 21:25:00|33912|33902.2|33920.1|33910.3|33920.1|33910.3|33912|33902.2|0
1619559000000|2021-04-27 21:30:00|33919.5|33909.7|33920.9|33911.1|33920.9|33911.1|33919.5|33909.7|0
1619559300000|2021-04-27 21:35:00|33921.2|33911.4|33919.2|33909.4|33921.3|33911.5|33919|33909.2|0
1619559600000|2021-04-27 21:40:00|33918.9|33909.1|33916.5|33906.7|33918.9|33909.1|33916.5|33906.7|0
1619559900000|2021-04-27 21:45:00|33916.3|33906.5|33916.8|33907|33919.1|33909.3|33916.3|33906.5|0
1619560200000|2021-04-27 21:50:00|33919.5|33909.7|33919.4|33909.6|33919.5|33909.7|33917.9|33908.1|0
1619560500000|2021-04-27 21:55:00|33917.9|33908.1|33920.2|33910.4|33921.7|33911.9|33917.2|33907.4|0
1619560800000|2021-04-27 22:00:00|33930.1|33925.3|33928.1|33923.3|33934.6|33929.8|33922.6|33917.8|358
1619561100000|2021-04-27 22:05:00|33928.6|33923.8|33922.6|33917.8|33931.1|33926.3|33921.6|33916.8|91
1619561400000|2021-04-27 22:10:00|33923.1|33918.3|33927.1|33922.3|33927.1|33922.3|33919.6|33914.8|54
1619561700000|2021-04-27 22:15:00|33926.6|33921.8|33931.6|33926.8|33935.6|33930.8|33925.6|33920.8|94
1619562000000|2021-04-27 22:20:00|33931.1|33926.3|33932.1|33927.3|33933.1|33928.3|33929.1|33924.3|66
1619562300000|2021-04-27 22:25:00|33932.6|33927.8|33929.1|33924.3|33933.1|33928.3|33929.1|33924.3|28
1619562600000|2021-04-27 22:30:00|33928.6|33923.8|33919.6|33914.8|33930.1|33925.3|33918.6|33913.8|77
1619562900000|2021-04-27 22:35:00|33919.1|33914.3|33914.6|33909.8|33919.1|33914.3|33911.6|33906.8|135
1619563200000|2021-04-27 22:40:00|33914.1|33909.3|33916.1|33911.3|33919.1|33914.3|33913.6|33908.8|62
1619563500000|2021-04-27 22:45:00|33915.6|33910.8|33918.1|33913.3|33920.1|33915.3|33912.6|33907.8|65
1619563800000|2021-04-27 22:50:00|33917.6|33912.8|33917.6|33912.8|33919.1|33914.3|33916.6|33911.8|69
1619564100000|2021-04-27 22:55:00|33916.6|33911.8|33916.1|33911.3|33917.6|33912.8|33913.6|33908.8|63
1619564400000|2021-04-27 23:00:00|33915.6|33910.8|33931.1|33926.3|33931.1|33926.3|33915.6|33910.8|113
1619564700000|2021-04-27 23:05:00|33931.6|33926.8|33935.1|33930.3|33938.6|33933.8|33931.6|33926.8|100
1619565000000|2021-04-27 23:10:00|33934.6|33929.8|33933.1|33928.3|33935.1|33930.3|33931.6|33926.8|47
1619565300000|2021-04-27 23:15:00|33932.6|33927.8|33930.1|33925.3|33933.6|33928.8|33927.6|33922.8|28
1619565600000|2021-04-27 23:20:00|33929.6|33924.8|33930.1|33925.3|33933.1|33928.3|33929.6|33924.8|36
1619565900000|2021-04-27 23:25:00|33930.6|33925.8|33929.1|33924.3|33931.1|33926.3|33927.6|33922.8|44
1619566200000|2021-04-27 23:30:00|33928.6|33923.8|33923.1|33918.3|33929.1|33924.3|33922.6|33917.8|46
1619566500000|2021-04-27 23:35:00|33924.1|33919.3|33930.6|33925.8|33931.6|33926.8|33923.1|33918.3|38
1619566800000|2021-04-27 23:40:00|33931.1|33926.3|33920.6|33915.8|33931.1|33926.3|33920.1|33915.3|75
1619567100000|2021-04-27 23:45:00|33921.1|33916.3|33911.6|33906.8|33921.1|33916.3|33911.6|33906.8|89
1619567400000|2021-04-27 23:50:00|33910.1|33905.3|33908.6|33903.8|33918.6|33913.8|33908.6|33903.8|85
1619567700000|2021-04-27 23:55:00|33909.1|33904.3|33912.6|33907.8|33916.6|33911.8|33908.6|33903.8|103
1619568000000|2021-04-28 00:00:00|33913.1|33908.3|33924.1|33919.3|33924.6|33919.8|33906.1|33901.3|183
1619568300000|2021-04-28 00:05:00|33923.6|33918.8|33921.6|33916.8|33926.6|33921.8|33920.1|33915.3|92
1619568600000|2021-04-28 00:10:00|33922.1|33917.3|33918.6|33913.8|33924.1|33919.3|33917.6|33912.8|65
1619568900000|2021-04-28 00:15:00|33918.1|33913.3|33920.1|33915.3|33926.1|33921.3|33913.6|33908.8|100
1619569200000|2021-04-28 00:20:00|33920.6|33915.8|33918.6|33913.8|33922.1|33917.3|33915.1|33910.3|36
1619569500000|2021-04-28 00:25:00|33918.1|33913.3|33907.1|33902.3|33919.1|33914.3|33905.1|33900.3|99
1619569800000|2021-04-28 00:30:00|33906.6|33901.8|33902.1|33897.3|33907.1|33902.3|33897.1|33892.3|173
1619570100000|2021-04-28 00:35:00|33901.6|33896.8|33912.6|33907.8|33915.1|33910.3|33900.6|33895.8|79
1619570400000|2021-04-28 00:40:00|33913.1|33908.3|33915.1|33910.3|33921.1|33916.3|33912.6|33907.8|101
1619570700000|2021-04-28 00:45:00|33914.6|33909.8|33910.1|33905.3|33914.6|33909.8|33903.6|33898.8|82
1619571000000|2021-04-28 00:50:00|33910.6|33905.8|33908.1|33903.3|33911.1|33906.3|33904.6|33899.8|40
1619571300000|2021-04-28 00:55:00|33907.6|33902.8|33910.1|33905.3|33911.1|33906.3|33905.6|33900.8|53
1619571600000|2021-04-28 01:00:00|33909.6|33904.8|33909.1|33904.3|33915.1|33910.3|33899.6|33894.8|123
1619571900000|2021-04-28 01:05:00|33908.6|33903.8|33923.1|33918.3|33928.6|33923.8|33907.6|33902.8|159
1619572200000|2021-04-28 01:10:00|33923.6|33918.8|33919.1|33914.3|33924.6|33919.8|33918.1|33913.3|53
1619572500000|2021-04-28 01:15:00|33919.6|33914.8|33922.1|33917.3|33922.1|33917.3|33912.1|33907.3|84
1619572800000|2021-04-28 01:20:00|33921.6|33916.8|33928.1|33923.3|33932.6|33927.8|33918.6|33913.8|144
1619573100000|2021-04-28 01:25:00|33928.6|33923.8|33927.1|33922.3|33930.1|33925.3|33924.6|33919.8|60
1619573400000|2021-04-28 01:30:00|33926.6|33921.8|33925.1|33920.3|33933.6|33928.8|33921.1|33916.3|157
1619573700000|2021-04-28 01:35:00|33924.6|33919.8|33926.1|33921.3|33932.1|33927.3|33924.1|33919.3|52
1619574000000|2021-04-28 01:40:00|33926.6|33921.8|33931.1|33926.3|33932.1|33927.3|33923.6|33918.8|63
1619574300000|2021-04-28 01:45:00|33931.6|33926.8|33935.1|33930.3|33937.6|33932.8|33929.1|33924.3|121
1619574600000|2021-04-28 01:50:00|33935.6|33930.8|33938.6|33933.8|33940.6|33935.8|33933.1|33928.3|92
1619574900000|2021-04-28 01:55:00|33938.1|33933.3|33937.1|33932.3|33939.6|33934.8|33935.1|33930.3|70
1619575200000|2021-04-28 02:00:00|33937.6|33932.8|33937.1|33932.3|33939.6|33934.8|33932.6|33927.8|37
1619575500000|2021-04-28 02:05:00|33936.6|33931.8|33935.1|33930.3|33938.1|33933.3|33932.1|33927.3|76
1619575800000|2021-04-28 02:10:00|33934.6|33929.8|33939.6|33934.8|33939.6|33934.8|33932.6|33927.8|50
1619576100000|2021-04-28 02:15:00|33940.1|33935.3|33944.6|33939.8|33945.6|33940.8|33937.6|33932.8|163
1619576400000|2021-04-28 02:20:00|33943.6|33938.8|33945.1|33940.3|33947.6|33942.8|33942.1|33937.3|147
1619576700000|2021-04-28 02:25:00|33945.6|33940.8|33947.6|33942.8|33951.1|33946.3|33945.1|33940.3|121
1619577000000|2021-04-28 02:30:00|33947.1|33942.3|33938.1|33933.3|33949.1|33944.3|33937.6|33932.8|57
1619577300000|2021-04-28 02:35:00|33937.6|33932.8|33944.6|33939.8|33945.6|33940.8|33935.6|33930.8|88
1619577600000|2021-04-28 02:40:00|33945.1|33940.3|33944.1|33939.3|33950.1|33945.3|33944.1|33939.3|58
1619577900000|2021-04-28 02:45:00|33944.6|33939.8|33939.6|33934.8|33944.6|33939.8|33937.1|33932.3|45
1619578200000|2021-04-28 02:50:00|33940.1|33935.3|33938.1|33933.3|33941.1|33936.3|33937.6|33932.8|22
1619578500000|2021-04-28 02:55:00|33937.6|33932.8|33938.1|33933.3|33940.1|33935.3|33933.6|33928.8|70
1619578800000|2021-04-28 03:00:00|33938.6|33933.8|33940.6|33935.8|33943.6|33938.8|33937.1|33932.3|17
1619579100000|2021-04-28 03:05:00|33941.1|33936.3|33939.6|33934.8|33946.6|33941.8|33939.1|33934.3|50
1619579400000|2021-04-28 03:10:00|33939.1|33934.3|33938.1|33933.3|33941.1|33936.3|33934.6|33929.8|28
1619579700000|2021-04-28 03:15:00|33937.6|33932.8|33937.6|33932.8|33940.6|33935.8|33936.6|33931.8|15
1619580000000|2021-04-28 03:20:00|33938.1|33933.3|33939.1|33934.3|33940.6|33935.8|33937.1|33932.3|6
1619580300000|2021-04-28 03:25:00|33939.6|33934.8|33948.6|33943.8|33948.6|33943.8|33939.6|33934.8|68
1619580600000|2021-04-28 03:30:00|33948.1|33943.3|33953.1|33948.3|33954.1|33949.3|33947.6|33942.8|99
1619580900000|2021-04-28 03:35:00|33952.6|33947.8|33949.1|33944.3|33954.6|33949.8|33947.6|33942.8|40
1619581200000|2021-04-28 03:40:00|33948.6|33943.8|33946.6|33941.8|33949.1|33944.3|33946.1|33941.3|25
1619581500000|2021-04-28 03:45:00|33947.1|33942.3|33947.6|33942.8|33953.6|33948.8|33945.6|33940.8|39
1619581800000|2021-04-28 03:50:00|33946.6|33941.8|33947.1|33942.3|33947.6|33942.8|33944.1|33939.3|47
1619582100000|2021-04-28 03:55:00|33946.6|33941.8|33946.1|33941.3|33947.1|33942.3|33943.6|33938.8|25
1619582400000|2021-04-28 04:00:00|33947.6|33942.8|33946.1|33941.3|33947.6|33942.8|33944.6|33939.8|13
1619582700000|2021-04-28 04:05:00|33945.6|33940.8|33946.1|33941.3|33947.1|33942.3|33945.1|33940.3|17
1619583000000|2021-04-28 04:10:00|33946.6|33941.8|33946.1|33941.3|33947.6|33942.8|33945.1|33940.3|25
1619583300000|2021-04-28 04:15:00|33946.6|33941.8|33949.6|33944.8|33950.6|33945.8|33946.6|33941.8|28
1619583600000|2021-04-28 04:20:00|33950.1|33945.3|33954.6|33949.8|33956.1|33951.3|33950.1|33945.3|77
1619583900000|2021-04-28 04:25:00|33955.1|33950.3|33950.1|33945.3|33955.1|33950.3|33949.6|33944.8|21
1619584200000|2021-04-28 04:30:00|33950.6|33945.8|33952.1|33947.3|33952.6|33947.8|33949.6|33944.8|24
1619584500000|2021-04-28 04:35:00|33952.6|33947.8|33950.6|33945.8|33952.6|33947.8|33949.6|33944.8|24
1619584800000|2021-04-28 04:40:00|33950.1|33945.3|33951.6|33946.8|33952.6|33947.8|33949.6|33944.8|27
1619585100000|2021-04-28 04:45:00|33951.1|33946.3|33949.6|33944.8|33952.6|33947.8|33949.6|33944.8|18
1619585400000|2021-04-28 04:50:00|33949.1|33944.3|33944.6|33939.8|33951.1|33946.3|33944.6|33939.8|49
1619585700000|2021-04-28 04:55:00|33944.1|33939.3|33945.6|33940.8|33946.6|33941.8|33943.6|33938.8|24
1619586000000|2021-04-28 05:00:00|33945.1|33940.3|33948.6|33943.8|33953.6|33948.8|33943.1|33938.3|65
1619586300000|2021-04-28 05:05:00|33949.1|33944.3|33947.1|33942.3|33949.6|33944.8|33946.1|33941.3|41
1619586600000|2021-04-28 05:10:00|33947.6|33942.8|33953.1|33948.3|33953.1|33948.3|33947.6|33942.8|83
1619586900000|2021-04-28 05:15:00|33953.6|33948.8|33949.6|33944.8|33954.1|33949.3|33949.6|33944.8|22
1619587200000|2021-04-28 05:20:00|33950.1|33945.3|33951.1|33946.3|33952.1|33947.3|33947.6|33942.8|54
1619587500000|2021-04-28 05:25:00|33950.6|33945.8|33952.6|33947.8|33955.1|33950.3|33949.6|33944.8|48
1619587800000|2021-04-28 05:30:00|33953.1|33948.3|33959.6|33954.8|33962.1|33957.3|33953.1|33948.3|119
1619588100000|2021-04-28 05:35:00|33960.1|33955.3|33954.1|33949.3|33961.1|33956.3|33952.1|33947.3|64
1619588400000|2021-04-28 05:40:00|33954.6|33949.8|33948.6|33943.8|33956.6|33951.8|33947.6|33942.8|93
1619588700000|2021-04-28 05:45:00|33948.1|33943.3|33950.6|33945.8|33952.1|33947.3|33944.1|33939.3|92
1619589000000|2021-04-28 05:50:00|33950.1|33945.3|33950.1|33945.3|33953.1|33948.3|33948.6|33943.8|60
1619589300000|2021-04-28 05:55:00|33950.6|33945.8|33946.6|33941.8|33950.6|33945.8|33938.6|33933.8|174
1619589600000|2021-04-28 06:00:00|33946|33942.4|33950|33946.4|33955.5|33951.9|33943.5|33939.9|120
1619589900000|2021-04-28 06:05:00|33949.5|33945.9|33945.5|33941.9|33952|33948.4|33945|33941.4|85
1619590200000|2021-04-28 06:10:00|33945|33941.4|33946.5|33942.9|33947|33943.4|33941|33937.4|82
1619590500000|2021-04-28 06:15:00|33947|33943.4|33945|33941.4|33952.5|33948.9|33945|33941.4|71
1619590800000|2021-04-28 06:20:00|33944.5|33940.9|33944.5|33940.9|33945.5|33941.9|33941.5|33937.9|37
1619591100000|2021-04-28 06:25:00|33945|33941.4|33948.5|33944.9|33950|33946.4|33944.5|33940.9|52
1619591400000|2021-04-28 06:30:00|33948|33944.4|33954|33950.4|33955.5|33951.9|33948|33944.4|56
1619591700000|2021-04-28 06:35:00|33954.5|33950.9|33952.5|33948.9|33956.5|33952.9|33951.5|33947.9|76
1619592000000|2021-04-28 06:40:00|33952|33948.4|33955.5|33951.9|33956.5|33952.9|33952|33948.4|47
1619592300000|2021-04-28 06:45:00|33956|33952.4|33958.5|33954.9|33959|33955.4|33955|33951.4|29
1619592600000|2021-04-28 06:50:00|33959|33955.4|33960.5|33956.9|33964.5|33960.9|33958.5|33954.9|107
1619592900000|2021-04-28 06:55:00|33960|33956.4|33955.5|33951.9|33962.5|33958.9|33953|33949.4|99
1619593200000|2021-04-28 07:00:00|33954.5|33950.9|33963|33959.4|33973.5|33969.9|33952.5|33948.9|319
1619593500000|2021-04-28 07:05:00|33962.5|33958.9|33963|33959.4|33969.5|33965.9|33952|33948.4|472
1619593800000|2021-04-28 07:10:00|33963.5|33959.9|33948.5|33944.9|33966.5|33962.9|33948|33944.4|185
1619594100000|2021-04-28 07:15:00|33949|33945.4|33954.5|33950.9|33956.5|33952.9|33946|33942.4|153
1619594400000|2021-04-28 07:20:00|33955|33951.4|33938.5|33934.9|33957.5|33953.9|33921.5|33917.9|549
1619594700000|2021-04-28 07:25:00|33938|33934.4|33926.5|33922.9|33939|33935.4|33926.5|33922.9|440
1619595000000|2021-04-28 07:30:00|33927|33923.4|33932.5|33928.9|33937.5|33933.9|33924.5|33920.9|233
1619595300000|2021-04-28 07:35:00|33932|33928.4|33949.5|33945.9|33951|33947.4|33930.5|33926.9|249
1619595600000|2021-04-28 07:40:00|33950|33946.4|33939|33935.4|33952.5|33948.9|33939|33935.4|165
1619595900000|2021-04-28 07:45:00|33939.5|33935.9|33937.5|33933.9|33942|33938.4|33933|33929.4|108
1619596200000|2021-04-28 07:50:00|33937|33933.4|33934.5|33930.9|33940|33936.4|33932|33928.4|135
1619596500000|2021-04-28 07:55:00|33934|33930.4|33932.5|33928.9|33939|33935.4|33927.5|33923.9|138
1619596800000|2021-04-28 08:00:00|33933.5|33929.9|33910|33906.4|33934.5|33930.9|33908|33904.4|445
1619597100000|2021-04-28 08:05:00|33909.5|33905.9|33910.5|33906.9|33912|33908.4|33901|33897.4|304
1619597400000|2021-04-28 08:10:00|33911|33907.4|33905.5|33901.9|33911|33907.4|33902|33898.4|217
1619597700000|2021-04-28 08:15:00|33905|33901.4|33911|33907.4|33914|33910.4|33903|33899.4|287
1619598000000|2021-04-28 08:20:00|33910.5|33906.9|33916|33912.4|33916|33912.4|33905.5|33901.9|385
1619598300000|2021-04-28 08:25:00|33916.5|33912.9|33929.5|33925.9|33929.5|33925.9|33911|33907.4|285
1619598600000|2021-04-28 08:30:00|33929|33925.4|33935|33931.4|33940|33936.4|33927|33923.4|276
1619598900000|2021-04-28 08:35:00|33934.5|33930.9|33935.5|33931.9|33942|33938.4|33931|33927.4|179
1619599200000|2021-04-28 08:40:00|33935|33931.4|33936.5|33932.9|33943|33939.4|33934.5|33930.9|102
1619599500000|2021-04-28 08:45:00|33937|33933.4|33936|33932.4|33942.5|33938.9|33935.5|33931.9|67
1619599800000|2021-04-28 08:50:00|33936.5|33932.9|33942|33938.4|33944|33940.4|33934|33930.4|102
1619600100000|2021-04-28 08:55:00|33942.5|33938.9|33940.5|33936.9|33944|33940.4|33938|33934.4|95
1619600400000|2021-04-28 09:00:00|33940|33936.4|33939.5|33935.9|33950|33946.4|33929.5|33925.9|331
1619600700000|2021-04-28 09:05:00|33940|33936.4|33936.5|33932.9|33941.5|33937.9|33935.5|33931.9|251
1619601000000|2021-04-28 09:10:00|33937|33933.4|33946.5|33942.9|33948|33944.4|33936|33932.4|137
1619601300000|2021-04-28 09:15:00|33947|33943.4|33937|33933.4|33947|33943.4|33937|33933.4|63
1619601600000|2021-04-28 09:20:00|33936.5|33932.9|33929.5|33925.9|33936.5|33932.9|33927.5|33923.9|132
1619601900000|2021-04-28 09:25:00|33929|33925.4|33929|33925.4|33937.5|33933.9|33927.5|33923.9|98
1619602200000|2021-04-28 09:30:00|33929.5|33925.9|33923|33919.4|33930|33926.4|33921.5|33917.9|126
1619602500000|2021-04-28 09:35:00|33922.5|33918.9|33925|33921.4|33927.5|33923.9|33919.5|33915.9|222
1619602800000|2021-04-28 09:40:00|33924.5|33920.9|33935|33931.4|33937.5|33933.9|33922|33918.4|143
1619603100000|2021-04-28 09:45:00|33934.5|33930.9|33936|33932.4|33940.5|33936.9|33930.5|33926.9|90
1619603400000|2021-04-28 09:50:00|33936.5|33932.9|33946.5|33942.9|33947|33943.4|33935|33931.4|111
1619603700000|2021-04-28 09:55:00|33947|33943.4|33948.5|33944.9|33956.5|33952.9|33945.5|33941.9|318
1619604000000|2021-04-28 10:00:00|33949|33945.4|33947|33943.4|33950.5|33946.9|33941|33937.4|156
1619604300000|2021-04-28 10:05:00|33947.5|33943.9|33940|33936.4|33947.5|33943.9|33935.5|33931.9|127
1619604600000|2021-04-28 10:10:00|33939.5|33935.9|33939.5|33935.9|33944|33940.4|33937|33933.4|70
1619604900000|2021-04-28 10:15:00|33939|33935.4|33940.5|33936.9|33941.5|33937.9|33931|33927.4|143
1619605200000|2021-04-28 10:20:00|33940|33936.4|33950.5|33946.9|33951|33947.4|33938.5|33934.9|79
1619605500000|2021-04-28 10:25:00|33951|33947.4|33949|33945.4|33954|33950.4|33948.5|33944.9|59
1619605800000|2021-04-28 10:30:00|33948.5|33944.9|33944|33940.4|33948.5|33944.9|33942.5|33938.9|93
1619606100000|2021-04-28 10:35:00|33943.5|33939.9|33953.5|33949.9|33955|33951.4|33939.5|33935.9|82
1619606400000|2021-04-28 10:40:00|33954|33950.4|33944.5|33940.9|33960|33956.4|33937.5|33933.9|382
1619606700000|2021-04-28 10:45:00|33945|33941.4|33939.5|33935.9|33948.5|33944.9|33939.5|33935.9|77
1619607000000|2021-04-28 10:50:00|33940|33936.4|33944.5|33940.9|33946.5|33942.9|33938.5|33934.9|42
1619607300000|2021-04-28 10:55:00|33944|33940.4|33946.5|33942.9|33955|33951.4|33944|33940.4|109
1619607600000|2021-04-28 11:00:00|33946|33942.4|33943|33939.4|33949.5|33945.9|33943|33939.4|236
1619607900000|2021-04-28 11:05:00|33943.5|33939.9|33957.5|33953.9|33961.5|33957.9|33943|33939.4|149
1619608200000|2021-04-28 11:10:00|33958|33954.4|33950|33946.4|33961.5|33957.9|33949|33945.4|200
1619608500000|2021-04-28 11:15:00|33949.5|33945.9|33960.5|33956.9|33962|33958.4|33948|33944.4|121
1619608800000|2021-04-28 11:20:00|33961|33957.4|33964.5|33960.9|33968.5|33964.9|33960.5|33956.9|151
1619609100000|2021-04-28 11:25:00|33965|33961.4|33959.5|33955.9|33966|33962.4|33957.5|33953.9|132
1619609400000|2021-04-28 11:30:00|33959|33955.4|33923|33919.4|33960|33956.4|33923|33919.4|1532
1619609700000|2021-04-28 11:35:00|33921.5|33917.9|33908|33904.4|33928.5|33924.9|33906.5|33902.9|642
1619610000000|2021-04-28 11:40:00|33908.5|33904.9|33897|33893.4|33917.5|33913.9|33896.5|33892.9|614
1619610300000|2021-04-28 11:45:00|33897.5|33893.9|33910.5|33906.9|33913.5|33909.9|33884|33880.4|820
1619610600000|2021-04-28 11:50:00|33910|33906.4|33899|33895.4|33910.5|33906.9|33897.5|33893.9|293
1619610900000|2021-04-28 11:55:00|33899.5|33895.9|33903.5|33899.9|33906|33902.4|33898|33894.4|133
1619611200000|2021-04-28 12:00:00|33903|33899.4|33905.5|33901.9|33906|33902.4|33897.5|33893.9|186
1619611500000|2021-04-28 12:05:00|33905|33901.4|33909.5|33905.9|33911|33907.4|33905|33901.4|244
1619611800000|2021-04-28 12:10:00|33909|33905.4|33905.5|33901.9|33913|33909.4|33904.5|33900.9|167
1619612100000|2021-04-28 12:15:00|33906|33902.4|33916|33912.4|33918|33914.4|33905|33901.4|302
1619612400000|2021-04-28 12:20:00|33916.5|33912.9|33916|33912.4|33919.5|33915.9|33914|33910.4|215
1619612700000|2021-04-28 12:25:00|33915.5|33911.9|33912|33908.4|33917.5|33913.9|33908|33904.4|159
1619613000000|2021-04-28 12:30:00|33912.5|33908.9|33914|33910.4|33921|33917.4|33911|33907.4|380
1619613300000|2021-04-28 12:35:00|33913.5|33909.9|33914.5|33910.9|33916.5|33912.9|33910|33906.4|196
1619613600000|2021-04-28 12:40:00|33914|33910.4|33920|33916.4|33923|33919.4|33913|33909.4|214
1619613900000|2021-04-28 12:45:00|33920.5|33916.9|33919|33915.4|33922|33918.4|33916|33912.4|197
1619614200000|2021-04-28 12:50:00|33918.5|33914.9|33926.5|33922.9|33926.5|33922.9|33916.5|33912.9|212
1619614500000|2021-04-28 12:55:00|33926|33922.4|33932.5|33928.9|33933|33929.4|33924|33920.4|240
1619614800000|2021-04-28 13:00:00|33933.5|33929.9|33931.5|33927.9|33938.5|33934.9|33927.5|33923.9|360
1619615100000|2021-04-28 13:05:00|33932|33928.4|33926.5|33922.9|33934.5|33930.9|33921.5|33917.9|205
1619615400000|2021-04-28 13:10:00|33926|33922.4|33929|33925.4|33932.5|33928.9|33924|33920.4|144
1619615700000|2021-04-28 13:15:00|33928.5|33924.9|33929.5|33925.9|33931.5|33927.9|33925.5|33921.9|226
1619616000000|2021-04-28 13:20:00|33929|33925.4|33925|33921.4|33933|33929.4|33923|33919.4|289
1619616300000|2021-04-28 13:25:00|33924.5|33920.9|33924.5|33920.9|33928|33924.4|33915|33911.4|696
1619616600000|2021-04-28 13:30:00|33923.9|33921.5|33866.9|33864.5|33930.4|33928|33837.4|33835|5587
1619616900000|2021-04-28 13:35:00|33867.4|33865|33876.9|33874.5|33877.9|33875.5|33837.9|33835.5|3036
1619617200000|2021-04-28 13:40:00|33876.4|33874|33866.9|33864.5|33884.4|33882|33859.9|33857.5|2187
1619617500000|2021-04-28 13:45:00|33867.4|33865|33878.9|33876.5|33889.4|33887|33859.9|33857.5|1711
1619617800000|2021-04-28 13:50:00|33879.4|33877|33840.9|33838.5|33882.4|33880|33840.9|33838.5|2052
1619618100000|2021-04-28 13:55:00|33840.4|33838|33857.9|33855.5|33863.9|33861.5|33835.9|33833.5|2005
1619618400000|2021-04-28 14:00:00|33858.4|33856|33824.9|33822.5|33861.4|33859|33806.4|33804|2754
1619618700000|2021-04-28 14:05:00|33824.4|33822|33838.9|33836.5|33842.4|33840|33817.9|33815.5|1473
1619619000000|2021-04-28 14:10:00|33839.9|33837.5|33839.4|33837|33849.4|33847|33833.9|33831.5|1572
1619619300000|2021-04-28 14:15:00|33839.9|33837.5|33836.9|33834.5|33847.4|33845|33827.4|33825|851
1619619600000|2021-04-28 14:20:00|33837.4|33835|33817.4|33815|33844.4|33842|33814.4|33812|1198
1619619900000|2021-04-28 14:25:00|33816.9|33814.5|33839.9|33837.5|33844.4|33842|33814.4|33812|1134
1619620200000|2021-04-28 14:30:00|33840.4|33838|33850.4|33848|33858.9|33856.5|33837.9|33835.5|1567
1619620500000|2021-04-28 14:35:00|33850.9|33848.5|33846.4|33844|33853.4|33851|33834.4|33832|1068
1619620800000|2021-04-28 14:40:00|33846.9|33844.5|33858.4|33856|33859.4|33857|33843.4|33841|672
1619621100000|2021-04-28 14:45:00|33858.9|33856.5|33873.9|33871.5|33876.4|33874|33858.4|33856|1108
1619621400000|2021-04-28 14:50:00|33874.4|33872|33863.9|33861.5|33878.9|33876.5|33861.9|33859.5|909
1619621700000|2021-04-28 14:55:00|33864.4|33862|33872.4|33870|33881.4|33879|33863.9|33861.5|871
1619622000000|2021-04-28 15:00:00|33871.9|33869.5|33878.9|33876.5|33891.4|33889|33869.9|33867.5|899
1619622300000|2021-04-28 15:05:00|33879.4|33877|33884.9|33882.5|33895.9|33893.5|33872.9|33870.5|921
1619622600000|2021-04-28 15:10:00|33884.4|33882|33884.9|33882.5|33892.4|33890|33882.4|33880|601
1619622900000|2021-04-28 15:15:00|33885.4|33883|33884.4|33882|33886.4|33884|33869.9|33867.5|954
1619623200000|2021-04-28 15:20:00|33883.9|33881.5|33869.9|33867.5|33889.4|33887|33866.4|33864|594
1619623500000|2021-04-28 15:25:00|33869.4|33867|33881.4|33879|33884.4|33882|33866.4|33864|785
1619623800000|2021-04-28 15:30:00|33880.9|33878.5|33859.9|33857.5|33882.4|33880|33854.4|33852|701
1619624100000|2021-04-28 15:35:00|33860.4|33858|33873.4|33871|33874.4|33872|33859.4|33857|654
1619624400000|2021-04-28 15:40:00|33873.9|33871.5|33863.4|33861|33874.9|33872.5|33860.4|33858|541
1619624700000|2021-04-28 15:45:00|33864.4|33862|33851.9|33849.5|33873.4|33871|33851.9|33849.5|746
1619625000000|2021-04-28 15:50:00|33852.4|33850|33834.4|33832|33855.9|33853.5|33834.4|33832|880
1619625300000|2021-04-28 15:55:00|33834.9|33832.5|33844.4|33842|33847.4|33845|33832.9|33830.5|576
1619625600000|2021-04-28 16:00:00|33844.9|33842.5|33853.4|33851|33856.4|33854|33834.4|33832|947
1619625900000|2021-04-28 16:05:00|33853.9|33851.5|33872.4|33870|33872.4|33870|33852.4|33850|591
1619626200000|2021-04-28 16:10:00|33871.9|33869.5|33872.4|33870|33882.4|33880|33865.9|33863.5|526
1619626500000|2021-04-28 16:15:00|33871.9|33869.5|33866.9|33864.5|33874.4|33872|33863.4|33861|468
1619626800000|2021-04-28 16:20:00|33866.4|33864|33864.4|33862|33870.4|33868|33861.4|33859|412
1619627100000|2021-04-28 16:25:00|33864.9|33862.5|33869.9|33867.5|33873.4|33871|33863.4|33861|339
1619627400000|2021-04-28 16:30:00|33869.4|33867|33872.4|33870|33880.9|33878.5|33867.4|33865|517
1619627700000|2021-04-28 16:35:00|33872.9|33870.5|33876.4|33874|33879.4|33877|33868.4|33866|455
1619628000000|2021-04-28 16:40:00|33876.9|33874.5|33872.4|33870|33881.4|33879|33872.4|33870|296
1619628300000|2021-04-28 16:45:00|33872.9|33870.5|33882.4|33880|33885.9|33883.5|33872.9|33870.5|401
1619628600000|2021-04-28 16:50:00|33882.9|33880.5|33874.9|33872.5|33886.4|33884|33867.4|33865|536
1619628900000|2021-04-28 16:55:00|33874.4|33872|33878.4|33876|33880.4|33878|33874.4|33872|263
1619629200000|2021-04-28 17:00:00|33877.9|33875.5|33880.4|33878|33880.4|33878|33875.9|33873.5|292
1619629500000|2021-04-28 17:05:00|33879.9|33877.5|33875.4|33873|33880.9|33878.5|33870.9|33868.5|246
1619629800000|2021-04-28 17:10:00|33874.4|33872|33871.4|33869|33879.9|33877.5|33870.9|33868.5|218
1619630100000|2021-04-28 17:15:00|33871.9|33869.5|33877.4|33875|33879.4|33877|33869.4|33867|290
1619630400000|2021-04-28 17:20:00|33876.9|33874.5|33868.4|33866|33877.4|33875|33867.9|33865.5|264
1619630700000|2021-04-28 17:25:00|33869.4|33867|33873.9|33871.5|33874.9|33872.5|33868.9|33866.5|186
1619631000000|2021-04-28 17:30:00|33873.4|33871|33871.9|33869.5|33876.4|33874|33867.9|33865.5|322
1619631300000|2021-04-28 17:35:00|33871.4|33869|33861.9|33859.5|33875.4|33873|33856.4|33854|384
1619631600000|2021-04-28 17:40:00|33862.4|33860|33858.4|33856|33867.4|33865|33858.4|33856|277
1619631900000|2021-04-28 17:45:00|33857.9|33855.5|33843|33840.6|33857.9|33855.5|33839.5|33837.1|425
1619632200000|2021-04-28 17:50:00|33842.5|33840.1|33831|33828.6|33843|33840.6|33821.5|33819.1|649
1619632500000|2021-04-28 17:55:00|33830.5|33828.1|33828.5|33826.1|33840.5|33838.1|33823.5|33821.1|381
1619632800000|2021-04-28 18:00:00|33828|33825.6|33853|33850.6|33892.5|33890.1|33807.5|33805.1|2589
1619633100000|2021-04-28 18:05:00|33853.5|33851.1|33844|33841.6|33862|33859.6|33832|33829.6|889
1619633400000|2021-04-28 18:10:00|33844.5|33842.1|33860|33857.6|33861.5|33859.1|33833|33830.6|805
1619633700000|2021-04-28 18:15:00|33859.5|33857.1|33864|33861.6|33871.5|33869.1|33847.5|33845.1|790
1619634000000|2021-04-28 18:20:00|33863.5|33861.1|33876|33873.6|33885|33882.6|33859.5|33857.1|663
1619634300000|2021-04-28 18:25:00|33875|33872.6|33869.5|33867.1|33879|33876.6|33861.5|33859.1|354
1619634600000|2021-04-28 18:30:00|33868|33865.6|33866|33863.6|33869.5|33867.1|33839.5|33837.1|599
1619634900000|2021-04-28 18:35:00|33865.5|33863.1|33927|33924.6|33941.5|33939.1|33862.5|33860.1|2762
1619635200000|2021-04-28 18:40:00|33927.5|33925.1|33930.5|33928.1|33941|33938.6|33920|33917.6|1257
1619635500000|2021-04-28 18:45:00|33930|33927.6|33916|33913.6|33951|33948.6|33910.5|33908.1|1688
1619635800000|2021-04-28 18:50:00|33915.5|33913.1|33922.5|33920.1|33930.5|33928.1|33910|33907.6|515
1619636100000|2021-04-28 18:55:00|33923|33920.6|33910|33907.6|33923.5|33921.1|33901.5|33899.1|922
1619636400000|2021-04-28 19:00:00|33911.5|33909.1|33911|33908.6|33927.5|33925.1|33902|33899.6|534
1619636700000|2021-04-28 19:05:00|33910.5|33908.1|33913|33910.6|33922.5|33920.1|33895|33892.6|733
1619637000000|2021-04-28 19:10:00|33912.5|33910.1|33863|33860.6|33916.5|33914.1|33818|33815.6|2427
1619637300000|2021-04-28 19:15:00|33863.5|33861.1|33867|33864.6|33882|33879.6|33851.5|33849.1|917
1619637600000|2021-04-28 19:20:00|33866.9|33864.5|33866.9|33864.5|33873.4|33871|33858.9|33856.5|493
1619637900000|2021-04-28 19:25:00|33866.4|33864|33881.9|33879.5|33886.9|33884.5|33862.9|33860.5|583
1619638200000|2021-04-28 19:30:00|33882.4|33880|33860.4|33858|33882.4|33880|33856.4|33854|650
1619638500000|2021-04-28 19:35:00|33860.9|33858.5|33883.9|33881.5|33899.9|33897.5|33860.9|33858.5|914
1619638800000|2021-04-28 19:40:00|33884.4|33882|33872.9|33870.5|33894.9|33892.5|33870.9|33868.5|607
1619639100000|2021-04-28 19:45:00|33872.4|33870|33863.9|33861.5|33882.9|33880.5|33858.9|33856.5|718
1619639400000|2021-04-28 19:50:00|33864.4|33862|33830.9|33828.5|33867.9|33865.5|33826.4|33824|1969
1619639700000|2021-04-28 19:55:00|33830.4|33828|33838.9|33836.5|33846.4|33844|33816.4|33814|3229
1619640000000|2021-04-28 20:00:00|33840.1|33835.3|33863.1|33858.3|33865.1|33860.3|33840.1|33835.3|1300
1619640300000|2021-04-28 20:05:00|33864.6|33859.8|33834.6|33829.8|33873.6|33868.8|33823.1|33818.3|1113
1619640600000|2021-04-28 20:10:00|33835.1|33830.3|33826.7|33816.9|33842.6|33837.8|33822|33812.2|450
1619640900000|2021-04-28 20:15:00|33826.9|33817.1|33828.4|33818.6|33832.8|33823|33820.7|33810.9|0
1619641200000|2021-04-28 20:20:00|33828.2|33818.4|33831.7|33821.9|33834.2|33824.4|33826.1|33816.3|0
1619641500000|2021-04-28 20:25:00|33831.3|33821.5|33834.1|33824.3|33835|33825.2|33829.4|33819.6|0
1619641800000|2021-04-28 20:30:00|33818.1|33813.3|33810.1|33805.3|33839.1|33834.3|33796.1|33791.3|719
1619642100000|2021-04-28 20:35:00|33808.1|33803.3|33818.1|33813.3|33826.1|33821.3|33801.1|33796.3|203
1619642400000|2021-04-28 20:40:00|33817.1|33812.3|33811.1|33806.3|33826.1|33821.3|33811.1|33806.3|125
1619642700000|2021-04-28 20:45:00|33813.1|33808.3|33825.1|33820.3|33826.1|33821.3|33813.1|33808.3|63
1619643000000|2021-04-28 20:50:00|33823.1|33818.3|33821.1|33816.3|33825.1|33820.3|33816.1|33811.3|96
1619643300000|2021-04-28 20:55:00|33816.1|33811.3|33819.2|33809.4|33823.1|33818.3|33811.1|33806.3|99
1619643600000|2021-04-28 21:00:00|33818.3|33808.5|33816.2|33806.4|33818.3|33808.5|33813.3|33803.5|0
1619643900000|2021-04-28 21:05:00|33816.5|33806.7|33816.4|33806.6|33816.7|33806.9|33813.8|33804|0
1619644200000|2021-04-28 21:10:00|33816.7|33806.9|33814.4|33804.6|33817.3|33807.5|33813.8|33804|0
1619644500000|2021-04-28 21:15:00|33814.5|33804.7|33808.1|33798.3|33815|33805.2|33804.5|33794.7|0
1619644800000|2021-04-28 21:20:00|33807.5|33797.7|33817.2|33807.4|33818.8|33809|33806.8|33797|0
1619645100000|2021-04-28 21:25:00|33817.4|33807.6|33812.6|33802.8|33819.8|33810|33810.5|33800.7|0
1619645400000|2021-04-28 21:30:00|33812.7|33802.9|33812.9|33803.1|33817.4|33807.6|33811.9|33802.1|0
1619645700000|2021-04-28 21:35:00|33814.9|33805.1|33813|33803.2|33817|33807.2|33811.7|33801.9|0
1619646000000|2021-04-28 21:40:00|33813.9|33804.1|33814.2|33804.4|33817.2|33807.4|33811.9|33802.1|0
1619646300000|2021-04-28 21:45:00|33814|33804.2|33817.5|33807.7|33817.5|33807.7|33813.1|33803.3|0
1619646600000|2021-04-28 21:50:00|33816.8|33807|33817.6|33807.8|33822.3|33812.5|33816.8|33807|0
1619646900000|2021-04-28 21:55:00|33818.5|33808.7|33822.5|33812.7|33822.5|33812.7|33818.5|33808.7|0
1619647200000|2021-04-28 22:00:00|33822.1|33817.3|33832.1|33827.3|33835.1|33830.3|33819.6|33814.8|173
1619647500000|2021-04-28 22:05:00|33832.6|33827.8|33828.6|33823.8|33834.6|33829.8|33824.6|33819.8|82
1619647800000|2021-04-28 22:10:00|33829.1|33824.3|33840.1|33835.3|33841.1|33836.3|33829.1|33824.3|118
1619648100000|2021-04-28 22:15:00|33839.6|33834.8|33850.1|33845.3|33851.1|33846.3|33839.6|33834.8|137
1619648400000|2021-04-28 22:20:00|33850.6|33845.8|33846.1|33841.3|33850.6|33845.8|33846.1|33841.3|132
1619648700000|2021-04-28 22:25:00|33846.6|33841.8|33847.1|33842.3|33850.1|33845.3|33846.6|33841.8|47
1619649000000|2021-04-28 22:30:00|33847.6|33842.8|33849.1|33844.3|33854.1|33849.3|33846.1|33841.3|110
1619649300000|2021-04-28 22:35:00|33849.6|33844.8|33845.6|33840.8|33849.6|33844.8|33844.6|33839.8|45
1619649600000|2021-04-28 22:40:00|33845.1|33840.3|33844.6|33839.8|33845.6|33840.8|33837.6|33832.8|85
1619649900000|2021-04-28 22:45:00|33844.1|33839.3|33840.1|33835.3|33846.1|33841.3|33840.1|33835.3|75
1619650200000|2021-04-28 22:50:00|33841.6|33836.8|33841.1|33836.3|33842.1|33837.3|33839.6|33834.8|49
1619650500000|2021-04-28 22:55:00|33841.6|33836.8|33847.1|33842.3|33848.6|33843.8|33841.6|33836.8|62
1619650800000|2021-04-28 23:00:00|33847.6|33842.8|33845.6|33840.8|33852.6|33847.8|33845.6|33840.8|109
1619651100000|2021-04-28 23:05:00|33846.1|33841.3|33842.1|33837.3|33846.6|33841.8|33841.6|33836.8|61
1619651400000|2021-04-28 23:10:00|33842.6|33837.8|33840.1|33835.3|33844.1|33839.3|33837.6|33832.8|85
1619651700000|2021-04-28 23:15:00|33839.6|33834.8|33835.6|33830.8|33840.1|33835.3|33834.6|33829.8|74
1619652000000|2021-04-28 23:20:00|33835.1|33830.3|33836.1|33831.3|33836.1|33831.3|33834.6|33829.8|27
1619652300000|2021-04-28 23:25:00|33836.6|33831.8|33840.6|33835.8|33840.6|33835.8|33835.6|33830.8|50
1619652600000|2021-04-28 23:30:00|33844.1|33839.3|33842.1|33837.3|33844.1|33839.3|33838.1|33833.3|59
1619652900000|2021-04-28 23:35:00|33842.6|33837.8|33847.1|33842.3|33847.1|33842.3|33842.6|33837.8|37
1619653200000|2021-04-28 23:40:00|33846.6|33841.8|33844.6|33839.8|33848.1|33843.3|33843.6|33838.8|40
1619653500000|2021-04-28 23:45:00|33844.1|33839.3|33842.1|33837.3|33845.1|33840.3|33840.6|33835.8|66
1619653800000|2021-04-28 23:50:00|33842.6|33837.8|33850.6|33845.8|33851.6|33846.8|33842.1|33837.3|35
1619654100000|2021-04-28 23:55:00|33851.1|33846.3|33855.6|33850.8|33860.6|33855.8|33851.1|33846.3|231
1619654400000|2021-04-29 00:00:00|33854.1|33849.3|33854.1|33849.3|33857.6|33852.8|33847.1|33842.3|71
1619654700000|2021-04-29 00:05:00|33854.6|33849.8|33863.1|33858.3|33867.1|33862.3|33853.6|33848.8|160
1619655000000|2021-04-29 00:10:00|33863.6|33858.8|33864.6|33859.8|33872.1|33867.3|33860.1|33855.3|229
1619655300000|2021-04-29 00:15:00|33864.1|33859.3|33862.1|33857.3|33870.6|33865.8|33861.6|33856.8|72
1619655600000|2021-04-29 00:20:00|33862.6|33857.8|33869.1|33864.3|33870.1|33865.3|33861.1|33856.3|47
1619655900000|2021-04-29 00:25:00|33868.6|33863.8|33861.6|33856.8|33869.1|33864.3|33860.6|33855.8|49
1619656200000|2021-04-29 00:30:00|33862.1|33857.3|33863.6|33858.8|33870.6|33865.8|33862.1|33857.3|60
1619656500000|2021-04-29 00:35:00|33863.1|33858.3|33865.1|33860.3|33866.1|33861.3|33861.1|33856.3|43
1619656800000|2021-04-29 00:40:00|33864.6|33859.8|33858.6|33853.8|33865.1|33860.3|33858.1|33853.3|26
1619657100000|2021-04-29 00:45:00|33859.1|33854.3|33865.1|33860.3|33865.6|33860.8|33858.1|33853.3|35
1619657400000|2021-04-29 00:50:00|33865.6|33860.8|33880.6|33875.8|33881.6|33876.8|33865.6|33860.8|237
1619657700000|2021-04-29 00:55:00|33881.1|33876.3|33884.6|33879.8|33890.1|33885.3|33878.6|33873.8|261
1619658000000|2021-04-29 01:00:00|33884.1|33879.3|33881.1|33876.3|33890.1|33885.3|33877.1|33872.3|177
1619658300000|2021-04-29 01:05:00|33880.6|33875.8|33885.6|33880.8|33885.6|33880.8|33878.6|33873.8|64
1619658600000|2021-04-29 01:10:00|33885.1|33880.3|33890.1|33885.3|33892.6|33887.8|33884.1|33879.3|145
1619658900000|2021-04-29 01:15:00|33890.6|33885.8|33908.6|33903.8|33912.1|33907.3|33890.1|33885.3|527
1619659200000|2021-04-29 01:20:00|33909.1|33904.3|33898.6|33893.8|33914.1|33909.3|33898.6|33893.8|198
1619659500000|2021-04-29 01:25:00|33899.1|33894.3|33898.6|33893.8|33901.1|33896.3|33897.1|33892.3|109
1619659800000|2021-04-29 01:30:00|33898.1|33893.3|33908.1|33903.3|33912.1|33907.3|33896.6|33891.8|177
1619660100000|2021-04-29 01:35:00|33908.6|33903.8|33916.1|33911.3|33917.1|33912.3|33902.6|33897.8|210
1619660400000|2021-04-29 01:40:00|33916.6|33911.8|33917.1|33912.3|33924.6|33919.8|33913.6|33908.8|255
1619660700000|2021-04-29 01:45:00|33916.6|33911.8|33922.6|33917.8|33925.1|33920.3|33916.1|33911.3|213
1619661000000|2021-04-29 01:50:00|33923.1|33918.3|33919.6|33914.8|33924.1|33919.3|33918.6|33913.8|130
1619661300000|2021-04-29 01:55:00|33920.1|33915.3|33935.6|33930.8|33947.1|33942.3|33918.6|33913.8|600
1619661600000|2021-04-29 02:00:00|33936.1|33931.3|33931.1|33926.3|33939.6|33934.8|33931.1|33926.3|178
1619661900000|2021-04-29 02:05:00|33931.6|33926.8|33935.1|33930.3|33941.6|33936.8|33930.6|33925.8|119
1619662200000|2021-04-29 02:10:00|33936.6|33931.8|33938.6|33933.8|33941.1|33936.3|33936.1|33931.3|83
1619662500000|2021-04-29 02:15:00|33938.1|33933.3|33932.6|33927.8|33940.1|33935.3|33930.6|33925.8|123
1619662800000|2021-04-29 02:20:00|33933.1|33928.3|33933.1|33928.3|33937.1|33932.3|33928.6|33923.8|113
1619663100000|2021-04-29 02:25:00|33932.6|33927.8|33927.1|33922.3|33933.1|33928.3|33924.6|33919.8|233
1619663400000|2021-04-29 02:30:00|33927.6|33922.8|33929.1|33924.3|33934.1|33929.3|33926.6|33921.8|54
1619663700000|2021-04-29 02:35:00|33929.6|33924.8|33933.1|33928.3|33935.1|33930.3|33927.6|33922.8|74
1619664000000|2021-04-29 02:40:00|33932.6|33927.8|33932.1|33927.3|33934.1|33929.3|33929.1|33924.3|40
1619664300000|2021-04-29 02:45:00|33932.6|33927.8|33926.6|33921.8|33934.6|33929.8|33922.6|33917.8|120
1619664600000|2021-04-29 02:50:00|33926.1|33921.3|33922.6|33917.8|33927.1|33922.3|33919.6|33914.8|65
1619664900000|2021-04-29 02:55:00|33923.1|33918.3|33924.1|33919.3|33927.1|33922.3|33921.1|33916.3|70
1619665200000|2021-04-29 03:00:00|33924.6|33919.8|33921.1|33916.3|33925.6|33920.8|33913.1|33908.3|95
1619665500000|2021-04-29 03:05:00|33920.6|33915.8|33916.6|33911.8|33921.1|33916.3|33915.6|33910.8|48
1619665800000|2021-04-29 03:10:00|33916.1|33911.3|33917.1|33912.3|33918.6|33913.8|33913.6|33908.8|67
1619666100000|2021-04-29 03:15:00|33917.6|33912.8|33917.1|33912.3|33919.6|33914.8|33914.6|33909.8|99
1619666400000|2021-04-29 03:20:00|33917.6|33912.8|33920.1|33915.3|33920.1|33915.3|33916.1|33911.3|13
1619666700000|2021-04-29 03:25:00|33919.6|33914.8|33919.6|33914.8|33920.6|33915.8|33917.1|33912.3|21
1619667000000|2021-04-29 03:30:00|33920.1|33915.3|33922.1|33917.3|33922.6|33917.8|33919.1|33914.3|35
1619667300000|2021-04-29 03:35:00|33922.6|33917.8|33921.6|33916.8|33922.6|33917.8|33920.1|33915.3|37
1619667600000|2021-04-29 03:40:00|33921.1|33916.3|33919.1|33914.3|33922.6|33917.8|33919.1|33914.3|31
1619667900000|2021-04-29 03:45:00|33919.6|33914.8|33920.6|33915.8|33921.1|33916.3|33918.6|33913.8|49
1619668200000|2021-04-29 03:50:00|33921.1|33916.3|33914.1|33909.3|33921.1|33916.3|33910.6|33905.8|96
1619668500000|2021-04-29 03:55:00|33913.6|33908.8|33915.1|33910.3|33915.6|33910.8|33911.6|33906.8|36
1619668800000|2021-04-29 04:00:00|33915.6|33910.8|33919.1|33914.3|33919.6|33914.8|33915.1|33910.3|57
1619669100000|2021-04-29 04:05:00|33918.6|33913.8|33923.6|33918.8|33924.1|33919.3|33916.6|33911.8|60
1619669400000|2021-04-29 04:10:00|33923.1|33918.3|33930.6|33925.8|33931.6|33926.8|33923.1|33918.3|74
1619669700000|2021-04-29 04:15:00|33931.1|33926.3|33938.1|33933.3|33940.6|33935.8|33930.6|33925.8|164
1619670000000|2021-04-29 04:20:00|33938.6|33933.8|33931.6|33926.8|33938.6|33933.8|33930.1|33925.3|122
1619670300000|2021-04-29 04:25:00|33931.1|33926.3|33932.1|33927.3|33933.6|33928.8|33927.6|33922.8|27
1619670600000|2021-04-29 04:30:00|33932.6|33927.8|33923.6|33918.8|33932.6|33927.8|33923.1|33918.3|62
1619670900000|2021-04-29 04:35:00|33923.1|33918.3|33922.1|33917.3|33925.1|33920.3|33917.1|33912.3|82
1619671200000|2021-04-29 04:40:00|33922.6|33917.8|33922.6|33917.8|33924.1|33919.3|33919.6|33914.8|33
1619671500000|2021-04-29 04:45:00|33923.1|33918.3|33924.1|33919.3|33926.6|33921.8|33922.1|33917.3|38
1619671800000|2021-04-29 04:50:00|33924.6|33919.8|33926.1|33921.3|33926.6|33921.8|33918.6|33913.8|27
1619672100000|2021-04-29 04:55:00|33925.1|33920.3|33919.1|33914.3|33925.1|33920.3|33916.1|33911.3|25
1619672400000|2021-04-29 05:00:00|33919.6|33914.8|33924.1|33919.3|33925.1|33920.3|33916.6|33911.8|85
1619672700000|2021-04-29 05:05:00|33924.6|33919.8|33932.1|33927.3|33934.1|33929.3|33922.6|33917.8|96
1619673000000|2021-04-29 05:10:00|33931.6|33926.8|33926.1|33921.3|33934.1|33929.3|33925.1|33920.3|33
1619673300000|2021-04-29 05:15:00|33927.1|33922.3|33921.6|33916.8|33927.1|33922.3|33921.6|33916.8|50
1619673600000|2021-04-29 05:20:00|33922.1|33917.3|33921.6|33916.8|33922.1|33917.3|33917.6|33912.8|40
1619673900000|2021-04-29 05:25:00|33922.1|33917.3|33921.6|33916.8|33924.1|33919.3|33919.6|33914.8|33
1619674200000|2021-04-29 05:30:00|33922.1|33917.3|33924.6|33919.8|33925.1|33920.3|33919.6|33914.8|57
1619674500000|2021-04-29 05:35:00|33925.1|33920.3|33922.6|33917.8|33927.6|33922.8|33922.1|33917.3|73
1619674800000|2021-04-29 05:40:00|33923.1|33918.3|33919.1|33914.3|33925.1|33920.3|33918.6|33913.8|27
1619675100000|2021-04-29 05:45:00|33919.6|33914.8|33936.6|33931.8|33937.1|33932.3|33919.6|33914.8|74
1619675400000|2021-04-29 05:50:00|33936.1|33931.3|33947.1|33942.3|33947.1|33942.3|33932.1|33927.3|105
1619675700000|2021-04-29 05:55:00|33947.6|33942.8|33940.6|33935.8|33950.6|33945.8|33938.6|33933.8|214
1619676000000|2021-04-29 06:00:00|33940|33936.4|33943.5|33939.9|33950|33946.4|33938|33934.4|219
1619676300000|2021-04-29 06:05:00|33943|33939.4|33930.5|33926.9|33945.5|33941.9|33930.5|33926.9|102
1619676600000|2021-04-29 06:10:00|33931|33927.4|33940|33936.4|33941|33937.4|33930|33926.4|87
1619676900000|2021-04-29 06:15:00|33940.5|33936.9|33946|33942.4|33947|33943.4|33935|33931.4|72
1619677200000|2021-04-29 06:20:00|33945.5|33941.9|33933.5|33929.9|33945.5|33941.9|33933.5|33929.9|119
1619677500000|2021-04-29 06:25:00|33934|33930.4|33937|33933.4|33938|33934.4|33933|33929.4|61
1619677800000|2021-04-29 06:30:00|33937.5|33933.9|33940.5|33936.9|33941|33937.4|33934.5|33930.9|48
1619678100000|2021-04-29 06:35:00|33941|33937.4|33940|33936.4|33942.5|33938.9|33937|33933.4|84
1619678400000|2021-04-29 06:40:00|33939.5|33935.9|33942.5|33938.9|33944|33940.4|33934.5|33930.9|92
1619678700000|2021-04-29 06:45:00|33943|33939.4|33946.5|33942.9|33947|33943.4|33940.5|33936.9|76
1619679000000|2021-04-29 06:50:00|33946|33942.4|33946.5|33942.9|33951.5|33947.9|33946|33942.4|94
1619679300000|2021-04-29 06:55:00|33947|33943.4|33956.5|33952.9|33957|33953.4|33946|33942.4|152
1619679600000|2021-04-29 07:00:00|33957.5|33953.9|33970|33966.4|33975|33971.4|33954|33950.4|668
1619679900000|2021-04-29 07:05:00|33969.5|33965.9|33959.5|33955.9|33980|33976.4|33958|33954.4|419
1619680200000|2021-04-29 07:10:00|33960|33956.4|33942.5|33938.9|33963|33959.4|33942|33938.4|339
1619680500000|2021-04-29 07:15:00|33942|33938.4|33941.5|33937.9|33947.5|33943.9|33936.5|33932.9|446
1619680800000|2021-04-29 07:20:00|33941|33937.4|33947|33943.4|33949|33945.4|33939|33935.4|259
1619681100000|2021-04-29 07:25:00|33946.5|33942.9|33942.5|33938.9|33949.5|33945.9|33939.5|33935.9|193
1619681400000|2021-04-29 07:30:00|33943|33939.4|33953.5|33949.9|33954|33950.4|33933.5|33929.9|293
1619681700000|2021-04-29 07:35:00|33953|33949.4|33956|33952.4|33969.5|33965.9|33952.5|33948.9|371
1619682000000|2021-04-29 07:40:00|33956.5|33952.9|33955.5|33951.9|33957|33953.4|33947|33943.4|326
1619682300000|2021-04-29 07:45:00|33956|33952.4|33961|33957.4|33964|33960.4|33953.5|33949.9|145
1619682600000|2021-04-29 07:50:00|33961.5|33957.9|33968.5|33964.9|33970|33966.4|33958|33954.4|159
1619682900000|2021-04-29 07:55:00|33969|33965.4|33968|33964.4|33974|33970.4|33965.5|33961.9|199
1619683200000|2021-04-29 08:00:00|33967.5|33963.9|33976.5|33972.9|33989|33985.4|33964.5|33960.9|643
1619683500000|2021-04-29 08:05:00|33977|33973.4|33965.5|33961.9|33983|33979.4|33963|33959.4|307
1619683800000|2021-04-29 08:10:00|33965|33961.4|33964.5|33960.9|33972|33968.4|33961.5|33957.9|211
1619684100000|2021-04-29 08:15:00|33965|33961.4|33959|33955.4|33968.5|33964.9|33957|33953.4|166
1619684400000|2021-04-29 08:20:00|33959.5|33955.9|33955.5|33951.9|33963|33959.4|33953|33949.4|187
1619684700000|2021-04-29 08:25:00|33956|33952.4|33944.5|33940.9|33957|33953.4|33944.5|33940.9|202
1619685000000|2021-04-29 08:30:00|33945|33941.4|33950.5|33946.9|33952.5|33948.9|33941.5|33937.9|208
1619685300000|2021-04-29 08:35:00|33951|33947.4|33953.5|33949.9|33957|33953.4|33948.5|33944.9|206
1619685600000|2021-04-29 08:40:00|33954|33950.4|33954.5|33950.9|33962|33958.4|33951.5|33947.9|101
1619685900000|2021-04-29 08:45:00|33955|33951.4|33952.5|33948.9|33960|33956.4|33951.5|33947.9|78
1619686200000|2021-04-29 08:50:00|33952|33948.4|33957.5|33953.9|33959|33955.4|33949|33945.4|117
1619686500000|2021-04-29 08:55:00|33958|33954.4|33953.5|33949.9|33960.5|33956.9|33953|33949.4|116
1619686800000|2021-04-29 09:00:00|33954|33950.4|33949.5|33945.9|33955|33951.4|33949|33945.4|76
1619687100000|2021-04-29 09:05:00|33949|33945.4|33948|33944.4|33953.5|33949.9|33942|33938.4|155
1619687400000|2021-04-29 09:10:00|33947.5|33943.9|33945.5|33941.9|33951|33947.4|33941.5|33937.9|215
1619687700000|2021-04-29 09:15:00|33946|33942.4|33951|33947.4|33953.5|33949.9|33943.5|33939.9|143
1619688000000|2021-04-29 09:20:00|33951.5|33947.9|33952.5|33948.9|33957|33953.4|33949|33945.4|138
1619688300000|2021-04-29 09:25:00|33952|33948.4|33960.5|33956.9|33962|33958.4|33950|33946.4|148
1619688600000|2021-04-29 09:30:00|33961|33957.4|33963.5|33959.9|33965.5|33961.9|33954.5|33950.9|68
1619688900000|2021-04-29 09:35:00|33963|33959.4|33962.5|33958.9|33964.5|33960.9|33958|33954.4|112
1619689200000|2021-04-29 09:40:00|33962|33958.4|33959|33955.4|33962|33958.4|33955|33951.4|114
1619689500000|2021-04-29 09:45:00|33958|33954.4|33962.5|33958.9|33962.5|33958.9|33954.5|33950.9|86
1619689800000|2021-04-29 09:50:00|33963|33959.4|33968.5|33964.9|33971|33967.4|33962|33958.4|128
1619690100000|2021-04-29 09:55:00|33969|33965.4|33963.5|33959.9|33969|33965.4|33959.5|33955.9|265
1619690400000|2021-04-29 10:00:00|33963|33959.4|33966|33962.4|33970.5|33966.9|33959.5|33955.9|181
1619690700000|2021-04-29 10:05:00|33964.5|33960.9|33973.5|33969.9|33976|33972.4|33962.5|33958.9|182
1619691000000|2021-04-29 10:10:00|33974|33970.4|33978.5|33974.9|33983|33979.4|33974|33970.4|194
1619691300000|2021-04-29 10:15:00|33979|33975.4|33986|33982.4|33987|33983.4|33974|33970.4|239
1619691600000|2021-04-29 10:20:00|33985.5|33981.9|33978.5|33974.9|33985.5|33981.9|33973.5|33969.9|137
1619691900000|2021-04-29 10:25:00|33979|33975.4|33988.5|33984.9|33992|33988.4|33978|33974.4|149
1619692200000|2021-04-29 10:30:00|33989|33985.4|34006|34002.4|34014.5|34010.9|33988.5|33984.9|986
1619692500000|2021-04-29 10:35:00|34006.5|34002.9|34016.5|34012.9|34018|34014.4|34000.5|33996.9|430
1619692800000|2021-04-29 10:40:00|34016|34012.4|34007|34003.4|34017|34013.4|34005.5|34001.9|117
1619693100000|2021-04-29 10:45:00|34008|34004.4|34005.5|34001.9|34011|34007.4|34002.5|33998.9|196
1619693400000|2021-04-29 10:50:00|34005|34001.4|33994|33990.4|34006.5|34002.9|33992.5|33988.9|270
1619693700000|2021-04-29 10:55:00|33993.5|33989.9|33987.5|33983.9|33995|33991.4|33982|33978.4|212
1619694000000|2021-04-29 11:00:00|33988.5|33984.9|33989|33985.4|34000|33996.4|33984.5|33980.9|427
1619694300000|2021-04-29 11:05:00|33989.5|33985.9|33974.5|33970.9|33991|33987.4|33974.5|33970.9|596
1619694600000|2021-04-29 11:10:00|33975|33971.4|33968.5|33964.9|33979.5|33975.9|33967.5|33963.9|250
1619694900000|2021-04-29 11:15:00|33968|33964.4|33960|33956.4|33970|33966.4|33957.5|33953.9|472
1619695200000|2021-04-29 11:20:00|33959.5|33955.9|33958|33954.4|33961|33957.4|33953.5|33949.9|189
1619695500000|2021-04-29 11:25:00|33957.5|33953.9|33951.5|33947.9|33961|33957.4|33950.5|33946.9|219
1619695800000|2021-04-29 11:30:00|33951|33947.4|33955|33951.4|33960|33956.4|33948|33944.4|342
1619696100000|2021-04-29 11:35:00|33954.5|33950.9|33957|33953.4|33962.5|33958.9|33952|33948.4|248
1619696400000|2021-04-29 11:40:00|33958|33954.4|33960.5|33956.9|33964|33960.4|33957.5|33953.9|250
1619696700000|2021-04-29 11:45:00|33961|33957.4|33968.5|33964.9|33972.5|33968.9|33959.5|33955.9|257
1619697000000|2021-04-29 11:50:00|33968|33964.4|33958.5|33954.9|33972|33968.4|33957.5|33953.9|254
1619697300000|2021-04-29 11:55:00|33958|33954.4|33959.5|33955.9|33961.5|33957.9|33955|33951.4|149
1619697600000|2021-04-29 12:00:00|33959|33955.4|33966|33962.4|33971|33967.4|33958|33954.4|411
1619697900000|2021-04-29 12:05:00|33966.5|33962.9|33966.5|33962.9|33968.5|33964.9|33960|33956.4|150
1619698200000|2021-04-29 12:10:00|33966|33962.4|33970|33966.4|33978|33974.4|33964.5|33960.9|362
1619698500000|2021-04-29 12:15:00|33970.5|33966.9|33970|33966.4|33975|33971.4|33966.5|33962.9|196
1619698800000|2021-04-29 12:20:00|33970.5|33966.9|33972.5|33968.9|33976.5|33972.9|33967|33963.4|207
1619699100000|2021-04-29 12:25:00|33972|33968.4|33983|33979.4|33985|33981.4|33972|33968.4|298
1619699400000|2021-04-29 12:30:00|33983.5|33979.9|33978.5|33974.9|33995|33991.4|33978.5|33974.9|646
1619699700000|2021-04-29 12:35:00|33978|33974.4|33986|33982.4|33986.5|33982.9|33969.5|33965.9|405
1619700000000|2021-04-29 12:40:00|33987|33983.4|33999.5|33995.9|34000.5|33996.9|33983.5|33979.9|473
1619700300000|2021-04-29 12:45:00|34000|33996.4|33986.5|33982.9|34000|33996.4|33986.5|33982.9|313
1619700600000|2021-04-29 12:50:00|33986|33982.4|33986.5|33982.9|33995|33991.4|33983.5|33979.9|357
1619700900000|2021-04-29 12:55:00|33987.5|33983.9|34000.5|33996.9|34003|33999.4|33984.5|33980.9|308
1619701200000|2021-04-29 13:00:00|34000|33996.4|33984.5|33980.9|34009|34005.4|33976|33972.4|1096
1619701500000|2021-04-29 13:05:00|33985|33981.4|33981.5|33977.9|33986|33982.4|33968|33964.4|465
1619701800000|2021-04-29 13:10:00|33982|33978.4|33991.5|33987.9|33995|33991.4|33977|33973.4|404
1619702100000|2021-04-29 13:15:00|33992|33988.4|33991.5|33987.9|33995|33991.4|33988.5|33984.9|215
1619702400000|2021-04-29 13:20:00|33992|33988.4|33994.5|33990.9|33999|33995.4|33987.5|33983.9|355
1619702700000|2021-04-29 13:25:00|33994|33990.4|33987|33983.4|34004|34000.4|33981.5|33977.9|1003
1619703000000|2021-04-29 13:30:00|33986.5|33982.9|33963.4|33961|34035.4|34033|33957.4|33955|6172
1619703300000|2021-04-29 13:35:00|33962.9|33960.5|33950.4|33948|33971.4|33969|33934.4|33932|3381
1619703600000|2021-04-29 13:40:00|33950.9|33948.5|33942.4|33940|33959.4|33957|33926.4|33924|2252
1619703900000|2021-04-29 13:45:00|33941.4|33939|33949.4|33947|33970.9|33968.5|33937.4|33935|2333
1619704200000|2021-04-29 13:50:00|33948.9|33946.5|33958.9|33956.5|33971.4|33969|33948.9|33946.5|1915
1619704500000|2021-04-29 13:55:00|33958.4|33956|33934.4|33932|33968.4|33966|33930.4|33928|1433
1619704800000|2021-04-29 14:00:00|33934.9|33932.5|33898.9|33896.5|33937.9|33935.5|33895.4|33893|2676
1619705100000|2021-04-29 14:05:00|33899.4|33897|33895.4|33893|33917.9|33915.5|33890.4|33888|1503
1619705400000|2021-04-29 14:10:00|33894.4|33892|33892|33889.6|33916.5|33914.1|33888.4|33886|1458
1619705700000|2021-04-29 14:15:00|33892.5|33890.1|33871|33868.6|33900|33897.6|33864|33861.6|2671
1619706000000|2021-04-29 14:20:00|33870.5|33868.1|33884.5|33882.1|33888.5|33886.1|33860.5|33858.1|1885
1619706300000|2021-04-29 14:25:00|33885|33882.6|33872|33869.6|33886.5|33884.1|33856.5|33854.1|1486
1619706600000|2021-04-29 14:30:00|33872.5|33870.1|33846.5|33844.1|33880|33877.6|33825|33822.6|3096
1619706900000|2021-04-29 14:35:00|33847|33844.6|33815.5|33813.1|33850|33847.6|33803|33800.6|2498
1619707200000|2021-04-29 14:40:00|33816|33813.6|33846.5|33844.1|33847.5|33845.1|33811|33808.6|1759
1619707500000|2021-04-29 14:45:00|33845.5|33843.1|33800.5|33798.1|33846.5|33844.1|33787|33784.6|2961
1619707800000|2021-04-29 14:50:00|33801|33798.6|33797.5|33795.1|33834.5|33832.1|33796.5|33794.1|2420
1619708100000|2021-04-29 14:55:00|33797|33794.6|33818|33815.6|33827.5|33825.1|33788|33785.6|1496
1619708400000|2021-04-29 15:00:00|33817.5|33815.1|33822.5|33820.1|33833.5|33831.1|33807.5|33805.1|1198
1619708700000|2021-04-29 15:05:00|33822|33819.6|33855|33852.6|33856.5|33854.1|33821|33818.6|1331
1619709000000|2021-04-29 15:10:00|33854.5|33852.1|33863|33860.6|33867.5|33865.1|33850.5|33848.1|978
1619709300000|2021-04-29 15:15:00|33862.5|33860.1|33848.5|33846.1|33863|33860.6|33843.5|33841.1|989
1619709600000|2021-04-29 15:20:00|33849|33846.6|33860.5|33858.1|33861.5|33859.1|33840.5|33838.1|801
1619709900000|2021-04-29 15:25:00|33860|33857.6|33855.5|33853.1|33865|33862.6|33840|33837.6|1140
1619710200000|2021-04-29 15:30:00|33856|33853.6|33845.5|33843.1|33859|33856.6|33830.5|33828.1|1135
1619710500000|2021-04-29 15:35:00|33846|33843.6|33846.5|33844.1|33853.5|33851.1|33839.5|33837.1|638
1619710800000|2021-04-29 15:40:00|33847|33844.6|33854|33851.6|33868|33865.6|33842|33839.6|806
1619711100000|2021-04-29 15:45:00|33853.5|33851.1|33853|33850.6|33867|33864.6|33847.5|33845.1|731
1619711400000|2021-04-29 15:50:00|33852.5|33850.1|33850|33847.6|33862|33859.6|33841.5|33839.1|742
1619711700000|2021-04-29 15:55:00|33850.5|33848.1|33830.5|33828.1|33852.5|33850.1|33827.5|33825.1|1652
1619712000000|2021-04-29 16:00:00|33831|33828.6|33804.5|33802.1|33836|33833.6|33793.5|33791.1|1793
1619712300000|2021-04-29 16:05:00|33804|33801.6|33752|33749.6|33805.5|33803.1|33737.5|33735.1|3579
1619712600000|2021-04-29 16:10:00|33752.5|33750.1|33792|33789.6|33792.5|33790.1|33744.5|33742.1|1524
1619712900000|2021-04-29 16:15:00|33791.5|33789.1|33805|33802.6|33807.5|33805.1|33768.5|33766.1|1648
1619713200000|2021-04-29 16:20:00|33805.5|33803.1|33804|33801.6|33811.5|33809.1|33796|33793.6|1095
1619713500000|2021-04-29 16:25:00|33803.5|33801.1|33824|33821.6|33831|33828.6|33786|33783.6|1494
1619713800000|2021-04-29 16:30:00|33823.5|33821.1|33856|33853.6|33866|33863.6|33807|33804.6|2068
1619714100000|2021-04-29 16:35:00|33855.5|33853.1|33865|33862.6|33866.5|33864.1|33849.5|33847.1|1029
1619714400000|2021-04-29 16:40:00|33864.5|33862.1|33879|33876.6|33879|33876.6|33857|33854.6|1206
1619714700000|2021-04-29 16:45:00|33878.5|33876.1|33898.5|33896.1|33902|33899.6|33872|33869.6|1510
1619715000000|2021-04-29 16:50:00|33898|33895.6|33918.5|33916.1|33924|33921.6|33893|33890.6|1695
1619715300000|2021-04-29 16:55:00|33919|33916.6|33915.5|33913.1|33921|33918.6|33905|33902.6|988
1619715600000|2021-04-29 17:00:00|33916|33913.6|33897|33894.6|33920.5|33918.1|33897|33894.6|1102
1619715900000|2021-04-29 17:05:00|33896.5|33894.1|33912.5|33910.1|33923|33920.6|33896|33893.6|1167
1619716200000|2021-04-29 17:10:00|33913|33910.6|33918|33915.6|33930.5|33928.1|33912.5|33910.1|992
1619716500000|2021-04-29 17:15:00|33918.5|33916.1|33932|33929.6|33935.5|33933.1|33917.5|33915.1|847
1619716800000|2021-04-29 17:20:00|33932.5|33930.1|33944.5|33942.1|33946|33943.6|33930|33927.6|779
1619717100000|2021-04-29 17:25:00|33945|33942.6|33934.5|33932.1|33947|33944.6|33922|33919.6|1213
1619717400000|2021-04-29 17:30:00|33934|33931.6|33927|33924.6|33940|33937.6|33921.5|33919.1|644
1619717700000|2021-04-29 17:35:00|33927.5|33925.1|33915.5|33913.1|33936|33933.6|33913|33910.6|713
1619718000000|2021-04-29 17:40:00|33916|33913.6|33946.5|33944.1|33953.5|33951.1|33913|33910.6|1024
1619718300000|2021-04-29 17:45:00|33946|33943.6|33944.5|33942.1|33951|33948.6|33935|33932.6|592
1619718600000|2021-04-29 17:50:00|33944|33941.6|33951.5|33949.1|33952|33949.6|33938|33935.6|485
1619718900000|2021-04-29 17:55:00|33952|33949.6|33928|33925.6|33955.5|33953.1|33923|33920.6|1048
1619719200000|2021-04-29 18:00:00|33928.5|33926.1|33944|33941.6|33955|33952.6|33928.5|33926.1|580
1619719500000|2021-04-29 18:05:00|33945|33942.6|33958.5|33956.1|33963|33960.6|33945|33942.6|655
1619719800000|2021-04-29 18:10:00|33959|33956.6|33969|33966.6|33976|33973.6|33957|33954.6|829
1619720100000|2021-04-29 18:15:00|33970.5|33968.1|33992.5|33990.1|33994|33991.6|33966.5|33964.1|1352
1619720400000|2021-04-29 18:20:00|33993|33990.6|33994|33991.6|34004|34001.6|33990|33987.6|1220
1619720700000|2021-04-29 18:25:00|33994.5|33992.1|34001|33998.6|34003|34000.6|33988|33985.6|787
1619721000000|2021-04-29 18:30:00|34000.5|33998.1|34024|34021.6|34025|34022.6|34000.5|33998.1|1764
1619721300000|2021-04-29 18:35:00|34024.5|34022.1|34029.5|34027.1|34032.5|34030.1|34021|34018.6|1026
1619721600000|2021-04-29 18:40:00|34030|34027.6|34052.5|34050.1|34054.5|34052.1|34019|34016.6|2014
1619721900000|2021-04-29 18:45:00|34053|34050.6|34059.5|34057.1|34086|34083.6|34046.5|34044.1|3557
1619722200000|2021-04-29 18:50:00|34060|34057.6|34045|34042.6|34062.5|34060.1|34040.5|34038.1|1226
1619722500000|2021-04-29 18:55:00|34044.5|34042.1|34041|34038.6|34049.5|34047.1|34034|34031.6|917
1619722800000|2021-04-29 19:00:00|34041.5|34039.1|34060|34057.6|34073|34070.6|34041.5|34039.1|1643
1619723100000|2021-04-29 19:05:00|34059.5|34057.1|34060.5|34058.1|34075.5|34073.1|34054|34051.6|1372
1619723400000|2021-04-29 19:10:00|34061|34058.6|34067.5|34065.1|34072.5|34070.1|34056.5|34054.1|827
1619723700000|2021-04-29 19:15:00|34068|34065.6|34055.5|34053.1|34071|34068.6|34046.5|34044.1|1136
1619724000000|2021-04-29 19:20:00|34057.3|34054.9|34039.8|34037.4|34067.8|34065.4|34036.8|34034.4|1618
1619724300000|2021-04-29 19:25:00|34039.3|34036.9|34028.8|34026.4|34045.8|34043.4|34026.8|34024.4|1099
1619724600000|2021-04-29 19:30:00|34028.3|34025.9|34051.8|34049.4|34055.8|34053.4|34027.3|34024.9|966
1619724900000|2021-04-29 19:35:00|34051.3|34048.9|34045.3|34042.9|34052.8|34050.4|34032.8|34030.4|782
1619725200000|2021-04-29 19:40:00|34044.8|34042.4|34051.3|34048.9|34061.8|34059.4|34041.8|34039.4|1011
1619725500000|2021-04-29 19:45:00|34050.8|34048.4|34067.3|34064.9|34086.8|34084.4|34050.8|34048.4|2450
1619725800000|2021-04-29 19:50:00|34067.8|34065.4|34057.3|34054.9|34067.8|34065.4|34045.8|34043.4|2209
1619726100000|2021-04-29 19:55:00|34057.8|34055.4|34065.8|34063.4|34066.8|34064.4|34038.8|34036.4|2506
1619726400000|2021-04-29 20:00:00|34064.8|34062.4|34021.5|34016.7|34069.5|34064.7|34015|34010.2|1856
1619726700000|2021-04-29 20:05:00|34022|34017.2|34046.5|34041.7|34047|34042.2|34019|34014.2|759
1619727000000|2021-04-29 20:10:00|34046|34041.2|34034.4|34024.6|34050|34045.2|34030.5|34023.7|387
1619727300000|2021-04-29 20:15:00|34034|34024.2|34030.3|34020.5|34034.2|34024.4|34026.7|34016.9|0
1619727600000|2021-04-29 20:20:00|34029.8|34020|34026.8|34017|34030.5|34020.7|34026.2|34016.4|0
1619727900000|2021-04-29 20:25:00|34026.5|34016.7|34024.3|34014.5|34027.2|34017.4|34024.2|34014.4|0
1619728200000|2021-04-29 20:30:00|34029.5|34024.7|34026.5|34021.7|34030.5|34025.7|34017.5|34012.7|114
1619728500000|2021-04-29 20:35:00|34022.5|34017.7|34013.5|34008.7|34026.5|34021.7|34013.5|34008.7|103
1619728800000|2021-04-29 20:40:00|34014.5|34009.7|34019.5|34014.7|34022.5|34017.7|34011.5|34006.7|79
1619729100000|2021-04-29 20:45:00|34020.5|34015.7|34027.5|34022.7|34032.5|34027.7|34020.5|34015.7|65
1619729400000|2021-04-29 20:50:00|34026.5|34021.7|34032.5|34027.7|34032.5|34027.7|34024.5|34019.7|107
1619729700000|2021-04-29 20:55:00|34031.5|34026.7|34032|34022.2|34033.5|34028.7|34023.5|34018.7|95
1619730000000|2021-04-29 21:00:00|34032.1|34022.3|34034.5|34024.7|34039.2|34029.4|34032|34022.2|0
1619730300000|2021-04-29 21:05:00|34034.6|34024.8|34036.8|34027|34037.2|34027.4|34034.6|34024.8|0
1619730600000|2021-04-29 21:10:00|34036.6|34026.8|34034.5|34024.7|34037.7|34027.9|34033.8|34024|0
1619730900000|2021-04-29 21:15:00|34033.9|34024.1|34036.4|34026.6|34037.6|34027.8|34033.4|34023.6|0
1619731200000|2021-04-29 21:20:00|34034.1|34024.3|34035.4|34025.6|34036.9|34027.1|34034|34024.2|0
1619731500000|2021-04-29 21:25:00|34035.8|34026|34037.5|34027.7|34037.5|34027.7|34034.3|34024.5|0
1619731800000|2021-04-29 21:30:00|34038.4|34028.6|34040.9|34031.1|34041|34031.2|34037.5|34027.7|0
1619732100000|2021-04-29 21:35:00|34041.5|34031.7|34038.8|34029|34041.6|34031.8|34038.5|34028.7|0
1619732400000|2021-04-29 21:40:00|34038.7|34028.9|34038.7|34028.9|34038.9|34029.1|34038.4|34028.6|0
1619732700000|2021-04-29 21:45:00|34038.4|34028.6|34036.9|34027.1|34038.8|34029|34036.9|34027.1|0
1619733000000|2021-04-29 21:50:00|34036.8|34027|34037.2|34027.4|34037.8|34028|34036.2|34026.4|0
1619733300000|2021-04-29 21:55:00|34038.4|34028.6|34038|34028.2|34038.7|34028.9|34036|34026.2|0
1619733600000|2021-04-29 22:00:00|34026.5|34021.7|34043|34038.2|34045.5|34040.7|34026.5|34021.7|100
1619733900000|2021-04-29 22:05:00|34042|34037.2|34022|34017.2|34042|34037.2|34021|34016.2|152
1619734200000|2021-04-29 22:10:00|34025|34020.2|34017.5|34012.7|34031.5|34026.7|34016|34011.2|93
1619734500000|2021-04-29 22:15:00|34018.5|34013.7|34029.5|34024.7|34030|34025.2|34018.5|34013.7|79
1619734800000|2021-04-29 22:20:00|34031.5|34026.7|34033|34028.2|34035.5|34030.7|34026.5|34021.7|69
1619735100000|2021-04-29 22:25:00|34032.5|34027.7|34034.5|34029.7|34037.5|34032.7|34030|34025.2|60
1619735400000|2021-04-29 22:30:00|34035|34030.2|34032|34027.2|34037|34032.2|34030|34025.2|49
1619735700000|2021-04-29 22:35:00|34032.5|34027.7|34026.5|34021.7|34035.5|34030.7|34024|34019.2|70
1619736000000|2021-04-29 22:40:00|34026|34021.2|34028.5|34023.7|34030.5|34025.7|34023|34018.2|60
1619736300000|2021-04-29 22:45:00|34029|34024.2|34024|34019.2|34029|34024.2|34024|34019.2|62
1619736600000|2021-04-29 22:50:00|34024.5|34019.7|34034.5|34029.7|34035|34030.2|34023.5|34018.7|41
1619736900000|2021-04-29 22:55:00|34035|34030.2|34035.5|34030.7|34037.5|34032.7|34032.5|34027.7|49
1619737200000|2021-04-29 23:00:00|34036|34031.2|34035.5|34030.7|34039|34034.2|34032.5|34027.7|83
1619737500000|2021-04-29 23:05:00|34036|34031.2|34033|34028.2|34037|34032.2|34032|34027.2|44
1619737800000|2021-04-29 23:10:00|34033.5|34028.7|34037.5|34032.7|34039|34034.2|34031.5|34026.7|48
1619738100000|2021-04-29 23:15:00|34037|34032.2|34037|34032.2|34040|34035.2|34034|34029.2|48
1619738400000|2021-04-29 23:20:00|34037.5|34032.7|34039.5|34034.7|34041|34036.2|34036.5|34031.7|56
1619738700000|2021-04-29 23:25:00|34040|34035.2|34041|34036.2|34050.5|34045.7|34040|34035.2|150
1619739000000|2021-04-29 23:30:00|34041.5|34036.7|34030.5|34025.7|34043|34038.2|34029.5|34024.7|100
1619739300000|2021-04-29 23:35:00|34031|34026.2|34014.5|34009.7|34031.5|34026.7|34011.5|34006.7|159
1619739600000|2021-04-29 23:40:00|34015|34010.2|34008.5|34003.7|34015|34010.2|34001|33996.2|279
1619739900000|2021-04-29 23:45:00|34008|34003.2|34022|34017.2|34028|34023.2|34005|34000.2|180
1619740200000|2021-04-29 23:50:00|34022.5|34017.7|34022.5|34017.7|34025.5|34020.7|34013|34008.2|67
1619740500000|2021-04-29 23:55:00|34022|34017.2|34033.5|34028.7|34034|34029.2|34022|34017.2|118
1619740800000|2021-04-30 00:00:00|34034|34029.2|34028.5|34023.7|34046|34041.2|34026.5|34021.7|251
1619741100000|2021-04-30 00:05:00|34029|34024.2|34025|34020.2|34031.5|34026.7|34017.5|34012.7|143
1619741400000|2021-04-30 00:10:00|34025.5|34020.7|34029.5|34024.7|34033.5|34028.7|34016.5|34011.7|152
1619741700000|2021-04-30 00:15:00|34030|34025.2|34036.5|34031.7|34036.5|34031.7|34023.5|34018.7|85
1619742000000|2021-04-30 00:20:00|34036|34031.2|34043|34038.2|34043|34038.2|34031.5|34026.7|86
1619742300000|2021-04-30 00:25:00|34042.5|34037.7|34048.5|34043.7|34050.5|34045.7|34032|34027.2|154
1619742600000|2021-04-30 00:30:00|34049|34044.2|34043|34038.2|34049.5|34044.7|34040|34035.2|79
1619742900000|2021-04-30 00:35:00|34042.5|34037.7|34043.5|34038.7|34047|34042.2|34036|34031.2|80
1619743200000|2021-04-30 00:40:00|34043|34038.2|34045.5|34040.7|34045.5|34040.7|34040|34035.2|66
1619743500000|2021-04-30 00:45:00|34045|34040.2|34050.5|34045.7|34052|34047.2|34042.5|34037.7|96
1619743800000|2021-04-30 00:50:00|34050|34045.2|34040.5|34035.7|34050.5|34045.7|34040.5|34035.7|44
1619744100000|2021-04-30 00:55:00|34041|34036.2|34035|34030.2|34044.5|34039.7|34031|34026.2|110
1619744400000|2021-04-30 01:00:00|34035.5|34030.7|34030.5|34025.7|34039|34034.2|34018|34013.2|193
1619744700000|2021-04-30 01:05:00|34030|34025.2|34032.5|34027.7|34039|34034.2|34029.5|34024.7|61
1619745000000|2021-04-30 01:10:00|34033|34028.2|34033.5|34028.7|34036|34031.2|34028|34023.2|26
1619745300000|2021-04-30 01:15:00|34033|34028.2|34024.5|34019.7|34033|34028.2|34020.5|34015.7|129
1619745600000|2021-04-30 01:20:00|34025|34020.2|34022.5|34017.7|34027|34022.2|34019|34014.2|67
1619745900000|2021-04-30 01:25:00|34023|34018.2|34024.5|34019.7|34025.5|34020.7|34015.5|34010.7|81
1619746200000|2021-04-30 01:30:00|34025|34020.2|34024.5|34019.7|34029.5|34024.7|34022|34017.2|66
1619746500000|2021-04-30 01:35:00|34024|34019.2|34024.5|34019.7|34029.5|34024.7|34021|34016.2|38
1619746800000|2021-04-30 01:40:00|34024|34019.2|34015.5|34010.7|34024.5|34019.7|34014.5|34009.7|111
1619747100000|2021-04-30 01:45:00|34015|34010.2|34018|34013.2|34022.5|34017.7|34013|34008.2|89
1619747400000|2021-04-30 01:50:00|34017.5|34012.7|34024|34019.2|34025|34020.2|34010.5|34005.7|195
1619747700000|2021-04-30 01:55:00|34024.5|34019.7|34017|34012.2|34024.5|34019.7|34015.5|34010.7|87
1619748000000|2021-04-30 02:00:00|34016.5|34011.7|34013.5|34008.7|34017.5|34012.7|34011|34006.2|94
1619748300000|2021-04-30 02:05:00|34013|34008.2|34013.5|34008.7|34016.5|34011.7|34012|34007.2|123
1619748600000|2021-04-30 02:10:00|34013|34008.2|34012.5|34007.7|34013.5|34008.7|34008|34003.2|89
1619748900000|2021-04-30 02:15:00|34012|34007.2|34001|33996.2|34013.5|34008.7|34000|33995.2|152
1619749200000|2021-04-30 02:20:00|34000|33995.2|33991|33986.2|34000.5|33995.7|33989|33984.2|259
1619749500000|2021-04-30 02:25:00|33990.5|33985.7|33991|33986.2|33993|33988.2|33987|33982.2|189
1619749800000|2021-04-30 02:30:00|33990|33985.2|34003.5|33998.7|34005|34000.2|33988.5|33983.7|163
1619750100000|2021-04-30 02:35:00|34003|33998.2|34008.5|34003.7|34011|34006.2|34002.5|33997.7|119
1619750400000|2021-04-30 02:40:00|34009|34004.2|34005.5|34000.7|34009.5|34004.7|34003.5|33998.7|75
1619750700000|2021-04-30 02:45:00|34006|34001.2|34001|33996.2|34007|34002.2|34000|33995.2|59
1619751000000|2021-04-30 02:50:00|34001.5|33996.7|34005|34000.2|34005|34000.2|34000|33995.2|76
1619751300000|2021-04-30 02:55:00|34004.5|33999.7|34001.5|33996.7|34005|34000.2|33998|33993.2|96
1619751600000|2021-04-30 03:00:00|34001|33996.2|33999|33994.2|34001|33996.2|33994|33989.2|81
1619751900000|2021-04-30 03:05:00|33998.5|33993.7|33999.5|33994.7|34001|33996.2|33996.5|33991.7|55
1619752200000|2021-04-30 03:10:00|33999|33994.2|33992|33987.2|33999|33994.2|33992|33987.2|82
1619752500000|2021-04-30 03:15:00|33992.5|33987.7|33991|33986.2|33994|33989.2|33989|33984.2|75
1619752800000|2021-04-30 03:20:00|33990.5|33985.7|33982|33977.2|33991.5|33986.7|33978|33973.2|169
1619753100000|2021-04-30 03:25:00|33982.5|33977.7|33995|33990.2|33997|33992.2|33982|33977.2|197
1619753400000|2021-04-30 03:30:00|33994.5|33989.7|33998|33993.2|33999.5|33994.7|33992.5|33987.7|147
1619753700000|2021-04-30 03:35:00|33998.5|33993.7|34004.5|33999.7|34005|34000.2|33998|33993.2|87
1619754000000|2021-04-30 03:40:00|34005|34000.2|34005.5|34000.7|34011.5|34006.7|34002|33997.2|91
1619754300000|2021-04-30 03:45:00|34006|34001.2|34003.5|33998.7|34008.5|34003.7|34002.5|33997.7|36
1619754600000|2021-04-30 03:50:00|34003|33998.2|34009|34004.2|34010|34005.2|34001|33996.2|84
1619754900000|2021-04-30 03:55:00|34009.5|34004.7|34008|34003.2|34010|34005.2|34008|34003.2|41
1619755200000|2021-04-30 04:00:00|34007.5|34002.7|34017|34012.2|34018|34013.2|34005.5|34000.7|136
1619755500000|2021-04-30 04:05:00|34017.5|34012.7|34013|34008.2|34018|34013.2|34013|34008.2|54
1619755800000|2021-04-30 04:10:00|34013.5|34008.7|34008|34003.2|34014|34009.2|34006|34001.2|57
1619756100000|2021-04-30 04:15:00|34007.5|34002.7|34000.5|33995.7|34010|34005.2|33999|33994.2|101
1619756400000|2021-04-30 04:20:00|34000|33995.2|33994|33989.2|34005.5|34000.7|33992|33987.2|108
1619756700000|2021-04-30 04:25:00|33994.5|33989.7|33996|33991.2|33997|33992.2|33992|33987.2|85
1619757000000|2021-04-30 04:30:00|33996.5|33991.7|34000|33995.2|34000.5|33995.7|33992.5|33987.7|66
1619757300000|2021-04-30 04:35:00|33998.5|33993.7|34000|33995.2|34002|33997.2|33997|33992.2|67
1619757600000|2021-04-30 04:40:00|34000.5|33995.7|34003.5|33998.7|34004|33999.2|34000|33995.2|20
1619757900000|2021-04-30 04:45:00|34004|33999.2|33996.5|33991.7|34004|33999.2|33996|33991.2|23
1619758200000|2021-04-30 04:50:00|33997|33992.2|33997.5|33992.7|33998.5|33993.7|33995|33990.2|39
1619758500000|2021-04-30 04:55:00|33997|33992.2|33998.5|33993.7|33999|33994.2|33995|33990.2|49
1619758800000|2021-04-30 05:00:00|33998|33993.2|34001.5|33996.7|34007|34002.2|33997|33992.2|82
1619759100000|2021-04-30 05:05:00|34002|33997.2|34003.5|33998.7|34005|34000.2|34000|33995.2|56
1619759400000|2021-04-30 05:10:00|34004|33999.2|33991|33986.2|34004|33999.2|33990.5|33985.7|100
1619759700000|2021-04-30 05:15:00|33991.5|33986.7|33990.5|33985.7|33995|33990.2|33988|33983.2|134
1619760000000|2021-04-30 05:20:00|33990|33985.2|33987|33982.2|33994|33989.2|33986|33981.2|89
1619760300000|2021-04-30 05:25:00|33987.5|33982.7|33973|33968.2|33989.5|33984.7|33971|33966.2|244
1619760600000|2021-04-30 05:30:00|33972.5|33967.7|33967|33962.2|33973|33968.2|33963|33958.2|296
1619760900000|2021-04-30 05:35:00|33967.5|33962.7|33972.5|33967.7|33976|33971.2|33965|33960.2|137
1619761200000|2021-04-30 05:40:00|33973|33968.2|33963|33958.2|33976.5|33971.7|33962.5|33957.7|134
1619761500000|2021-04-30 05:45:00|33962.5|33957.7|33968|33963.2|33968|33963.2|33959|33954.2|115
1619761800000|2021-04-30 05:50:00|33968.5|33963.7|33971.5|33966.7|33976|33971.2|33967|33962.2|133
1619762100000|2021-04-30 05:55:00|33972|33967.2|33977|33972.2|33978|33973.2|33969.5|33964.7|100
1619762400000|2021-04-30 06:00:00|33976.4|33972.8|33999.4|33995.8|34001.4|33997.8|33972.4|33968.8|434
1619762700000|2021-04-30 06:05:00|33998.9|33995.3|33997.9|33994.3|34001.4|33997.8|33992.4|33988.8|247
1619763000000|2021-04-30 06:10:00|33998.4|33994.8|33997.9|33994.3|33998.4|33994.8|33989.9|33986.3|98
1619763300000|2021-04-30 06:15:00|33997.4|33993.8|34006.9|34003.3|34009.9|34006.3|33997.4|33993.8|163
1619763600000|2021-04-30 06:20:00|34007.4|34003.8|34007.9|34004.3|34008.4|34004.8|34001.9|33998.3|129
1619763900000|2021-04-30 06:25:00|34008.4|34004.8|34006.9|34003.3|34010.4|34006.8|34004.9|34001.3|85
1619764200000|2021-04-30 06:30:00|34006.4|34002.8|34008.9|34005.3|34011.9|34008.3|33997.4|33993.8|152
1619764500000|2021-04-30 06:35:00|34009.4|34005.8|34001.4|33997.8|34012.4|34008.8|33999.9|33996.3|117
1619764800000|2021-04-30 06:40:00|34001.9|33998.3|33998.9|33995.3|34005.9|34002.3|33997.9|33994.3|66
1619765100000|2021-04-30 06:45:00|33999.4|33995.8|34003.4|33999.8|34004.4|34000.8|33997.9|33994.3|166
1619765400000|2021-04-30 06:50:00|34003.9|34000.3|34007.9|34004.3|34009.4|34005.8|34002.9|33999.3|207
1619765700000|2021-04-30 06:55:00|34006.9|34003.3|34005.4|34001.8|34009.9|34006.3|34003.9|34000.3|99
1619766000000|2021-04-30 07:00:00|34004.9|34001.3|34004.9|34001.3|34015.9|34012.3|33999.4|33995.8|380
1619766300000|2021-04-30 07:05:00|34005.4|34001.8|34017.4|34013.8|34024.9|34021.3|34004.9|34001.3|283
1619766600000|2021-04-30 07:10:00|34017.9|34014.3|34028.4|34024.8|34035.4|34031.8|34016.9|34013.3|417
1619766900000|2021-04-30 07:15:00|34028.9|34025.3|34014.9|34011.3|34031.4|34027.8|34014.4|34010.8|297
1619767200000|2021-04-30 07:20:00|34015.4|34011.8|34019.4|34015.8|34021.9|34018.3|34010.9|34007.3|243
1619767500000|2021-04-30 07:25:00|34019.9|34016.3|34004.9|34001.3|34022.9|34019.3|34003.4|33999.8|178
1619767800000|2021-04-30 07:30:00|34004.4|34000.8|34014.9|34011.3|34021.4|34017.8|34003.9|34000.3|173
1619768100000|2021-04-30 07:35:00|34015.4|34011.8|34009.9|34006.3|34020.9|34017.3|34008.9|34005.3|83
1619768400000|2021-04-30 07:40:00|34010.4|34006.8|34016.9|34013.3|34022.4|34018.8|34009.4|34005.8|99
1619768700000|2021-04-30 07:45:00|34016.4|34012.8|34027.9|34024.3|34030.9|34027.3|34016.4|34012.8|153
1619769000000|2021-04-30 07:50:00|34027.4|34023.8|34022.9|34019.3|34029.9|34026.3|34018.9|34015.3|108
1619769300000|2021-04-30 07:55:00|34022.4|34018.8|34017.9|34014.3|34026.4|34022.8|34013.4|34009.8|177
1619769600000|2021-04-30 08:00:00|34018.9|34015.3|34001.9|33998.3|34018.9|34015.3|34001.4|33997.8|275
1619769900000|2021-04-30 08:05:00|34001.4|33997.8|33978.9|33975.3|34004.9|34001.3|33978.9|33975.3|294
1619770200000|2021-04-30 08:10:00|33980.4|33976.8|33988.9|33985.3|33995.4|33991.8|33979.4|33975.8|283
1619770500000|2021-04-30 08:15:00|33988.4|33984.8|33992.9|33989.3|33993.4|33989.8|33978.4|33974.8|243
1619770800000|2021-04-30 08:20:00|33992.4|33988.8|34001.9|33998.3|34004.4|34000.8|33991.9|33988.3|204
1619771100000|2021-04-30 08:25:00|34002.9|33999.3|34007.4|34003.8|34010.4|34006.8|33998.4|33994.8|146
1619771400000|2021-04-30 08:30:00|34007.9|34004.3|34008.9|34005.3|34013.4|34009.8|34003.9|34000.3|164
1619771700000|2021-04-30 08:35:00|34009.4|34005.8|33996.4|33992.8|34010.4|34006.8|33995.9|33992.3|100
1619772000000|2021-04-30 08:40:00|33995.4|33991.8|34001.9|33998.3|34004.9|34001.3|33994.4|33990.8|145
1619772300000|2021-04-30 08:45:00|34002.4|33998.8|34000.9|33997.3|34007.4|34003.8|33997.4|33993.8|178
1619772600000|2021-04-30 08:50:00|34000.4|33996.8|34008.9|34005.3|34011.4|34007.8|33999.9|33996.3|102
1619772900000|2021-04-30 08:55:00|34008.4|34004.8|33997.9|33994.3|34010.4|34006.8|33997.4|33993.8|146
1619773200000|2021-04-30 09:00:00|33997.4|33993.8|34004.9|34001.3|34007.4|34003.8|33992.9|33989.3|137
1619773500000|2021-04-30 09:05:00|34004.4|34000.8|34008.4|34004.8|34012.9|34009.3|33999.4|33995.8|115
1619773800000|2021-04-30 09:10:00|34007.9|34004.3|34003.9|34000.3|34010.9|34007.3|33999.9|33996.3|88
1619774100000|2021-04-30 09:15:00|34004.4|34000.8|34003.4|33999.8|34013.4|34009.8|34002.4|33998.8|88
1619774400000|2021-04-30 09:20:00|34003.9|34000.3|34007.9|34004.3|34009.4|34005.8|34001.4|33997.8|38
1619774700000|2021-04-30 09:25:00|34007.4|34003.8|34003.9|34000.3|34011.4|34007.8|34003.9|34000.3|80
1619775000000|2021-04-30 09:30:00|34003.4|33999.8|34010.4|34006.8|34013.4|34009.8|34002.9|33999.3|68
1619775300000|2021-04-30 09:35:00|34009.9|34006.3|33992.9|33989.3|34014.9|34011.3|33992.4|33988.8|208
1619775600000|2021-04-30 09:40:00|33992.4|33988.8|33994.9|33991.3|33995.4|33991.8|33966.9|33963.3|497
1619775900000|2021-04-30 09:45:00|33995.4|33991.8|34004.9|34001.3|34004.9|34001.3|33992.4|33988.8|206
1619776200000|2021-04-30 09:50:00|34005.4|34001.8|33979.4|33975.8|34005.4|34001.8|33976.9|33973.3|365
1619776500000|2021-04-30 09:55:00|33979.9|33976.3|33973.4|33969.8|33984.9|33981.3|33968.9|33965.3|189
1619776800000|2021-04-30 10:00:00|33972.9|33969.3|33948.9|33945.3|33972.9|33969.3|33947.9|33944.3|414
1619777100000|2021-04-30 10:05:00|33949.9|33946.3|33963.9|33960.3|33963.9|33960.3|33938.9|33935.3|469
1619777400000|2021-04-30 10:10:00|33963.4|33959.8|33968.4|33964.8|33968.4|33964.8|33959.9|33956.3|298
1619777700000|2021-04-30 10:15:00|33967.9|33964.3|33960.9|33957.3|33968.4|33964.8|33948.9|33945.3|264
1619778000000|2021-04-30 10:20:00|33960.4|33956.8|33956.9|33953.3|33966.4|33962.8|33950.4|33946.8|195
1619778300000|2021-04-30 10:25:00|33956.4|33952.8|33963.4|33959.8|33964.4|33960.8|33955.4|33951.8|169
1619778600000|2021-04-30 10:30:00|33962.9|33959.3|33961.9|33958.3|33966.9|33963.3|33956.9|33953.3|225
1619778900000|2021-04-30 10:35:00|33961.4|33957.8|33941.4|33937.8|33961.9|33958.3|33933.4|33929.8|388
1619779200000|2021-04-30 10:40:00|33940.9|33937.3|33922.9|33919.3|33943.9|33940.3|33917.9|33914.3|695
1619779500000|2021-04-30 10:45:00|33923.4|33919.8|33907.4|33903.8|33923.9|33920.3|33900.4|33896.8|677
1619779800000|2021-04-30 10:50:00|33907.9|33904.3|33891.4|33887.8|33907.9|33904.3|33871.9|33868.3|1098
1619780100000|2021-04-30 10:55:00|33891.9|33888.3|33896.9|33893.3|33902.4|33898.8|33888.4|33884.8|725
1619780400000|2021-04-30 11:00:00|33897.9|33894.3|33890.4|33886.8|33900.4|33896.8|33877.4|33873.8|769
1619780700000|2021-04-30 11:05:00|33889.9|33886.3|33899.9|33896.3|33902.4|33898.8|33886.9|33883.3|269
1619781000000|2021-04-30 11:10:00|33900.4|33896.8|33905.9|33902.3|33909.4|33905.8|33898.9|33895.3|300
1619781300000|2021-04-30 11:15:00|33905.4|33901.8|33903.4|33899.8|33909.9|33906.3|33897.4|33893.8|336
1619781600000|2021-04-30 11:20:00|33902.9|33899.3|33892.4|33888.8|33905.9|33902.3|33891.9|33888.3|261
1619781900000|2021-04-30 11:25:00|33894.4|33890.8|33901.9|33898.3|33907.4|33903.8|33891.4|33887.8|280
1619782200000|2021-04-30 11:30:00|33901.4|33897.8|33916.4|33912.8|33920.9|33917.3|33900.4|33896.8|367
1619782500000|2021-04-30 11:35:00|33915.9|33912.3|33912.4|33908.8|33922.4|33918.8|33909.4|33905.8|370
1619782800000|2021-04-30 11:40:00|33912.9|33909.3|33915.4|33911.8|33917.4|33913.8|33910.4|33906.8|168
1619783100000|2021-04-30 11:45:00|33915.9|33912.3|33913.4|33909.8|33918.9|33915.3|33911.9|33908.3|140
1619783400000|2021-04-30 11:50:00|33912.9|33909.3|33911.4|33907.8|33915.4|33911.8|33904.9|33901.3|179
1619783700000|2021-04-30 11:55:00|33911.9|33908.3|33918.4|33914.8|33919.4|33915.8|33910.9|33907.3|173
1619784000000|2021-04-30 12:00:00|33917.9|33914.3|33908.4|33904.8|33918.4|33914.8|33904.4|33900.8|298
1619784300000|2021-04-30 12:05:00|33908.9|33905.3|33922.9|33919.3|33922.9|33919.3|33902.4|33898.8|299
1619784600000|2021-04-30 12:10:00|33923.4|33919.8|33915.4|33911.8|33929.9|33926.3|33914.9|33911.3|408
1619784900000|2021-04-30 12:15:00|33915.9|33912.3|33920.9|33917.3|33927.9|33924.3|33913.4|33909.8|201
1619785200000|2021-04-30 12:20:00|33920.4|33916.8|33934.9|33931.3|33935.4|33931.8|33919.9|33916.3|287
1619785500000|2021-04-30 12:25:00|33934.4|33930.8|33934.4|33930.8|33943.9|33940.3|33932.9|33929.3|298
1619785800000|2021-04-30 12:30:00|33933.9|33930.3|33915.4|33911.8|33942.4|33938.8|33909.4|33905.8|972
1619786100000|2021-04-30 12:35:00|33914.9|33911.3|33872.4|33868.8|33918.9|33915.3|33867.4|33863.8|1093
1619786400000|2021-04-30 12:40:00|33872.9|33869.3|33893.9|33890.3|33896.4|33892.8|33870.4|33866.8|507
1619786700000|2021-04-30 12:45:00|33893.4|33889.8|33904.4|33900.8|33906.9|33903.3|33889.4|33885.8|558
1619787000000|2021-04-30 12:50:00|33903.9|33900.3|33919.9|33916.3|33921.4|33917.8|33903.9|33900.3|390
1619787300000|2021-04-30 12:55:00|33920.4|33916.8|33920.9|33917.3|33924.4|33920.8|33912.9|33909.3|352
1619787600000|2021-04-30 13:00:00|33921.9|33918.3|33903.9|33900.3|33922.4|33918.8|33895.9|33892.3|734
1619787900000|2021-04-30 13:05:00|33903.4|33899.8|33879.9|33876.3|33903.4|33899.8|33875.9|33872.3|622
1619788200000|2021-04-30 13:10:00|33879.4|33875.8|33894.9|33891.3|33894.9|33891.3|33876.9|33873.3|229
1619788500000|2021-04-30 13:15:00|33894.4|33890.8|33891.9|33888.3|33902.9|33899.3|33889.4|33885.8|550
1619788800000|2021-04-30 13:20:00|33891.4|33887.8|33889.9|33886.3|33897.9|33894.3|33880.9|33877.3|434
1619789100000|2021-04-30 13:25:00|33891.9|33888.3|33900.4|33896.8|33904.9|33901.3|33890.9|33887.3|662
1619789400000|2021-04-30 13:30:00|33900.9|33897.3|33906.8|33904.4|33916.8|33914.4|33879.3|33876.9|4454
1619789700000|2021-04-30 13:35:00|33906.3|33903.9|33923.8|33921.4|33930.8|33928.4|33905.8|33903.4|2752
1619790000000|2021-04-30 13:40:00|33923.3|33920.9|33920.3|33917.9|33936.8|33934.4|33916.3|33913.9|1397
1619790300000|2021-04-30 13:45:00|33919.8|33917.4|33945.8|33943.4|33945.8|33943.4|33911.3|33908.9|1890
1619790600000|2021-04-30 13:50:00|33946.8|33944.4|33955.8|33953.4|33966.8|33964.4|33937.3|33934.9|2776
1619790900000|2021-04-30 13:55:00|33957.8|33955.4|33958.3|33955.9|33964.8|33962.4|33944.8|33942.4|1230
1619791200000|2021-04-30 14:00:00|33958.8|33956.4|33953.3|33950.9|33968.8|33966.4|33933.3|33930.9|1499
1619791500000|2021-04-30 14:05:00|33952.8|33950.4|33921.8|33919.4|33953.8|33951.4|33906.3|33903.9|1636
1619791800000|2021-04-30 14:10:00|33922.3|33919.9|33881.9|33879.5|33928.3|33925.9|33875.4|33873|1823
1619792100000|2021-04-30 14:15:00|33881.4|33879|33887.9|33885.5|33887.9|33885.5|33856.4|33854|2332
1619792400000|2021-04-30 14:20:00|33887.4|33885|33888.9|33886.5|33898.9|33896.5|33867.4|33865|1467
1619792700000|2021-04-30 14:25:00|33888.4|33886|33925.4|33923|33930.4|33928|33879.4|33877|1609
1619793000000|2021-04-30 14:30:00|33924.9|33922.5|33903.9|33901.5|33924.9|33922.5|33899.4|33897|1254
1619793300000|2021-04-30 14:35:00|33903.4|33901|33849.4|33847|33915.4|33913|33825.4|33823|3484
1619793600000|2021-04-30 14:40:00|33848.9|33846.5|33866.9|33864.5|33875.4|33873|33836.4|33834|2312
1619793900000|2021-04-30 14:45:00|33865.4|33863|33846.9|33844.5|33868.9|33866.5|33843.9|33841.5|1374
1619794200000|2021-04-30 14:50:00|33846.4|33844|33847.4|33845|33866.9|33864.5|33837.4|33835|1733
1619794500000|2021-04-30 14:55:00|33846.9|33844.5|33849.9|33847.5|33862.4|33860|33826.4|33824|1564
1619794800000|2021-04-30 15:00:00|33850.4|33848|33838.4|33836|33850.4|33848|33815.4|33813|2574
1619795100000|2021-04-30 15:05:00|33837.4|33835|33818.4|33816|33845.4|33843|33805.4|33803|1871
1619795400000|2021-04-30 15:10:00|33817.9|33815.5|33828.9|33826.5|33841.9|33839.5|33806.4|33804|1689
1619795700000|2021-04-30 15:15:00|33828.4|33826|33808.4|33806|33828.4|33826|33791.9|33789.5|1958
1619796000000|2021-04-30 15:20:00|33807.9|33805.5|33824.9|33822.5|33843.4|33841|33800.4|33798|2109
1619796300000|2021-04-30 15:25:00|33824.4|33822|33806.9|33804.5|33828.4|33826|33800.4|33798|1524
1619796600000|2021-04-30 15:30:00|33806.4|33804|33811.9|33809.5|33817.9|33815.5|33785.4|33783|2241
1619796900000|2021-04-30 15:35:00|33812.4|33810|33821.4|33819|33830.4|33828|33800.9|33798.5|1160
1619797200000|2021-04-30 15:40:00|33820.9|33818.5|33819.9|33817.5|33826.4|33824|33810.4|33808|835
1619797500000|2021-04-30 15:45:00|33820.4|33818|33843.4|33841|33846.4|33844|33814.4|33812|1442
1619797800000|2021-04-30 15:50:00|33842.9|33840.5|33848.4|33846|33849.4|33847|33823.4|33821|1370
1619798100000|2021-04-30 15:55:00|33847.9|33845.5|33849.4|33847|33855.4|33853|33838.9|33836.5|1601
1619798400000|2021-04-30 16:00:00|33849.9|33847.5|33842.9|33840.5|33852.4|33850|33840.4|33838|759
1619798700000|2021-04-30 16:05:00|33843.4|33841|33848.9|33846.5|33862.9|33860.5|33842.9|33840.5|906
1619799000000|2021-04-30 16:10:00|33848.4|33846|33853.4|33851|33864.9|33862.5|33846.4|33844|629
1619799300000|2021-04-30 16:15:00|33852.9|33850.5|33843.4|33841|33856.4|33854|33830.4|33828|827
1619799600000|2021-04-30 16:20:00|33842.9|33840.5|33845.9|33843.5|33856.9|33854.5|33837.4|33835|647
1619799900000|2021-04-30 16:25:00|33845.4|33843|33852.9|33850.5|33853.4|33851|33839.4|33837|431
1619800200000|2021-04-30 16:30:00|33852.4|33850|33848.9|33846.5|33857.9|33855.5|33833.4|33831|663
1619800500000|2021-04-30 16:35:00|33848.4|33846|33842.4|33840|33852.4|33850|33830.9|33828.5|515
1619800800000|2021-04-30 16:40:00|33841.9|33839.5|33851.7|33849.3|33852.4|33850|33835.4|33833|723
1619801100000|2021-04-30 16:45:00|33852.2|33849.8|33851.2|33848.8|33861.7|33859.3|33842.7|33840.3|445
1619801400000|2021-04-30 16:50:00|33851.7|33849.3|33839.2|33836.8|33859.7|33857.3|33839.2|33836.8|541
1619801700000|2021-04-30 16:55:00|33839.7|33837.3|33854.7|33852.3|33857.7|33855.3|33827.7|33825.3|869
1619802000000|2021-04-30 17:00:00|33854.2|33851.8|33850.2|33847.8|33856.7|33854.3|33843.7|33841.3|482
1619802300000|2021-04-30 17:05:00|33849.7|33847.3|33871.7|33869.3|33874.2|33871.8|33849.2|33846.8|742
1619802600000|2021-04-30 17:10:00|33872.2|33869.8|33857.7|33855.3|33872.7|33870.3|33849.2|33846.8|856
1619802900000|2021-04-30 17:15:00|33858.2|33855.8|33853.2|33850.8|33864.2|33861.8|33849.7|33847.3|317
1619803200000|2021-04-30 17:20:00|33853.7|33851.3|33876.2|33873.8|33878.7|33876.3|33849.7|33847.3|595
1619803500000|2021-04-30 17:25:00|33876.7|33874.3|33899.7|33897.3|33899.7|33897.3|33872.7|33870.3|781
1619803800000|2021-04-30 17:30:00|33899.2|33896.8|33905.2|33902.8|33914.7|33912.3|33897.2|33894.8|830
1619804100000|2021-04-30 17:35:00|33905.7|33903.3|33914.7|33912.3|33917.7|33915.3|33903.7|33901.3|589
1619804400000|2021-04-30 17:40:00|33914.2|33911.8|33903.7|33901.3|33915.7|33913.3|33895.2|33892.8|734
1619804700000|2021-04-30 17:45:00|33903.2|33900.8|33880.7|33878.3|33904.2|33901.8|33868.7|33866.3|1225
1619805000000|2021-04-30 17:50:00|33879.7|33877.3|33842.2|33839.8|33879.7|33877.3|33834.7|33832.3|1268
1619805300000|2021-04-30 17:55:00|33841.7|33839.3|33832.2|33829.8|33841.7|33839.3|33818.2|33815.8|1222
1619805600000|2021-04-30 18:00:00|33833.2|33830.8|33818.7|33816.3|33849.7|33847.3|33816.2|33813.8|1812
1619805900000|2021-04-30 18:05:00|33819.2|33816.8|33834.7|33832.3|33840.2|33837.8|33818.7|33816.3|752
1619806200000|2021-04-30 18:10:00|33835.2|33832.8|33850.7|33848.3|33851.2|33848.8|33826.7|33824.3|676
1619806500000|2021-04-30 18:15:00|33851.2|33848.8|33871.2|33868.8|33872.2|33869.8|33845.7|33843.3|911
1619806800000|2021-04-30 18:20:00|33870.7|33868.3|33866.2|33863.8|33878.7|33876.3|33858.7|33856.3|1572
1619807100000|2021-04-30 18:25:00|33866.7|33864.3|33882.2|33879.8|33888.7|33886.3|33854.7|33852.3|894
1619807400000|2021-04-30 18:30:00|33882.7|33880.3|33880.2|33877.8|33885.2|33882.8|33871.2|33868.8|688
1619807700000|2021-04-30 18:35:00|33880.7|33878.3|33873.7|33871.3|33891.2|33888.8|33873.7|33871.3|667
1619808000000|2021-04-30 18:40:00|33874.7|33872.3|33890.2|33887.8|33892.7|33890.3|33872.7|33870.3|503
1619808300000|2021-04-30 18:45:00|33889.7|33887.3|33873.2|33870.8|33890.7|33888.3|33870.7|33868.3|561
1619808600000|2021-04-30 18:50:00|33873.7|33871.3|33885.2|33882.8|33889.7|33887.3|33864.2|33861.8|721
1619808900000|2021-04-30 18:55:00|33885.7|33883.3|33859.7|33857.3|33890.2|33887.8|33854.2|33851.8|930
1619809200000|2021-04-30 19:00:00|33860.7|33858.3|33851.7|33849.3|33893.7|33891.3|33848.7|33846.3|1205
1619809500000|2021-04-30 19:05:00|33851.2|33848.8|33842.7|33840.3|33862.7|33860.3|33832.2|33829.8|912
1619809800000|2021-04-30 19:10:00|33843.2|33840.8|33846.7|33844.3|33865.2|33862.8|33837.7|33835.3|1073
1619810100000|2021-04-30 19:15:00|33847.7|33845.3|33843.7|33841.3|33849.2|33846.8|33836.7|33834.3|779
1619810400000|2021-04-30 19:20:00|33843.2|33840.8|33874.2|33871.8|33878.7|33876.3|33840.7|33838.3|1114
1619810700000|2021-04-30 19:25:00|33873.7|33871.3|33898.7|33896.3|33899.7|33897.3|33873.7|33871.3|1210
1619811000000|2021-04-30 19:30:00|33897.7|33895.3|33886.2|33883.8|33908.7|33906.3|33877.2|33874.8|1305
1619811300000|2021-04-30 19:35:00|33885.7|33883.3|33881.2|33878.8|33905.7|33903.3|33880.7|33878.3|1015
1619811600000|2021-04-30 19:40:00|33881.7|33879.3|33835.7|33833.3|33881.7|33879.3|33835.7|33833.3|1771
1619811900000|2021-04-30 19:45:00|33835.2|33832.8|33881.2|33878.8|33886.2|33883.8|33810.7|33808.3|3381
1619812200000|2021-04-30 19:50:00|33880.7|33878.3|33865.2|33862.8|33884.2|33881.8|33855.7|33853.3|2300
1619812500000|2021-04-30 19:55:00|33864.7|33862.3|33896.7|33894.3|33899.2|33896.8|33851.7|33849.3|6209
1619812800000|2021-04-30 20:00:00|33895.7|33893.3|33916.4|33911.6|33929.4|33924.6|33893.4|33888.6|2567
1619813100000|2021-04-30 20:05:00|33916.9|33912.1|33913.4|33908.6|33924.9|33920.1|33909.9|33905.1|700
1619813400000|2021-04-30 20:10:00|33912.9|33908.1|33923.1|33913.3|33927.4|33922.6|33912.4|33907.6|469
1619813700000|2021-04-30 20:15:00|33923|33913.2|33919|33909.2|33923.2|33913.4|33919|33909.2|0
1619814000000|2021-04-30 20:20:00|33919.1|33909.3|33921|33911.2|33924.9|33915.1|33917.2|33907.4|0
1619814300000|2021-04-30 20:25:00|33921.3|33911.5|33921.2|33911.4|33925.4|33915.6|33920.3|33910.5|0
1619814600000|2021-04-30 20:30:00|33916.4|33911.6|33918.4|33913.6|33921.4|33916.6|33911.4|33906.6|133
1619814900000|2021-04-30 20:35:00|33919.4|33914.6|33918.4|33913.6|33929.4|33924.6|33916.4|33911.6|113
1619815200000|2021-04-30 20:40:00|33919.4|33914.6|33925.4|33920.6|33928.4|33923.6|33914.4|33909.6|65
1619815500000|2021-04-30 20:45:00|33926.4|33921.6|33916.4|33911.6|33930.4|33925.6|33916.4|33911.6|100
1619815800000|2021-04-30 20:50:00|33918.4|33913.6|33916.4|33911.6|33921.4|33916.6|33913.4|33908.6|60
1619816100000|2021-04-30 20:55:00|33920.4|33915.6|33918.4|33913.6|33924.4|33919.6|33903.4|33898.6|88
1619816400000|2021-04-30 21:00:00|33912.2|33902.4|33912.2|33902.4|33912.2|33902.4|33912.2|33902.4|0
1619992800000|2021-05-02 22:00:00|33950.4|33945.6|33960.9|33956.1|33974.4|33969.6|33946.9|33942.1|399
1619993100000|2021-05-02 22:05:00|33961.4|33956.6|33949.4|33944.6|33965.4|33960.6|33941.9|33937.1|373
1619993400000|2021-05-02 22:10:00|33949.9|33945.1|33938.4|33933.6|33956.4|33951.6|33933.9|33929.1|231
1619993700000|2021-05-02 22:15:00|33938.9|33934.1|33947.4|33942.6|33950.9|33946.1|33938.9|33934.1|162
1619994000000|2021-05-02 22:20:00|33947.9|33943.1|33954.9|33950.1|33957.4|33952.6|33946.9|33942.1|153
1619994300000|2021-05-02 22:25:00|33955.4|33950.6|33963.4|33958.6|33966.9|33962.1|33951.4|33946.6|146
1619994600000|2021-05-02 22:30:00|33963.9|33959.1|33967.4|33962.6|33968.9|33964.1|33963.9|33959.1|87
1619994900000|2021-05-02 22:35:00|33968.4|33963.6|33961.9|33957.1|33970.4|33965.6|33960.4|33955.6|74
1619995200000|2021-05-02 22:40:00|33962.4|33957.6|33963.4|33958.6|33971.9|33967.1|33959.9|33955.1|108
1619995500000|2021-05-02 22:45:00|33963.9|33959.1|33959.4|33954.6|33965.4|33960.6|33958.4|33953.6|53
1619995800000|2021-05-02 22:50:00|33959.9|33955.1|33961.4|33956.6|33961.9|33957.1|33953.9|33949.1|62
1619996100000|2021-05-02 22:55:00|33961.9|33957.1|33965.4|33960.6|33966.4|33961.6|33960.4|33955.6|39
1619996400000|2021-05-02 23:00:00|33965.9|33961.1|33964.4|33959.6|33966.9|33962.1|33963.4|33958.6|51
1619996700000|2021-05-02 23:05:00|33963.9|33959.1|33969.4|33964.6|33969.4|33964.6|33962.4|33957.6|66
1619997000000|2021-05-02 23:10:00|33969.9|33965.1|33970.4|33965.6|33975.4|33970.6|33967.9|33963.1|90
1619997300000|2021-05-02 23:15:00|33970.9|33966.1|33968.4|33963.6|33978.9|33974.1|33964.9|33960.1|115
1619997600000|2021-05-02 23:20:00|33968.9|33964.1|33972.4|33967.6|33974.4|33969.6|33968.4|33963.6|48
1619997900000|2021-05-02 23:25:00|33972.9|33968.1|33968.4|33963.6|33973.9|33969.1|33967.9|33963.1|55
1619998200000|2021-05-02 23:30:00|33968.9|33964.1|33980.9|33976.1|33980.9|33976.1|33964.9|33960.1|153
1619998500000|2021-05-02 23:35:00|33981.9|33977.1|33979.9|33975.1|33982.9|33978.1|33974.4|33969.6|68
1619998800000|2021-05-02 23:40:00|33979.4|33974.6|33981.4|33976.6|33981.9|33977.1|33976.4|33971.6|58
1619999100000|2021-05-02 23:45:00|33981.9|33977.1|33986.4|33981.6|33986.4|33981.6|33981.4|33976.6|116
1619999400000|2021-05-02 23:50:00|33985.9|33981.1|33980.4|33975.6|33986.9|33982.1|33980.4|33975.6|115
1619999700000|2021-05-02 23:55:00|33980.9|33976.1|33984.4|33979.6|33984.9|33980.1|33978.9|33974.1|71
1620000000000|2021-05-03 00:00:00|33984.9|33980.1|33982.9|33978.1|33988.9|33984.1|33981.4|33976.6|159
1620000300000|2021-05-03 00:05:00|33983.4|33978.6|33983.4|33978.6|33984.4|33979.6|33979.9|33975.1|120
1620000600000|2021-05-03 00:10:00|33982.9|33978.1|33995.9|33991.1|33998.9|33994.1|33980.9|33976.1|249
1620000900000|2021-05-03 00:15:00|33995.4|33990.6|34011.9|34007.1|34013.9|34009.1|33994.4|33989.6|367
1620001200000|2021-05-03 00:20:00|34012.4|34007.6|34011.4|34006.6|34016.9|34012.1|34006.4|34001.6|167
1620001500000|2021-05-03 00:25:00|34011.9|34007.1|34008.4|34003.6|34013.4|34008.6|34005.9|34001.1|86
1620001800000|2021-05-03 00:30:00|34008.9|34004.1|34014.9|34010.1|34017.9|34013.1|34008.4|34003.6|201
1620002100000|2021-05-03 00:35:00|34015.4|34010.6|34020.9|34016.1|34021.9|34017.1|34009.4|34004.6|165
1620002400000|2021-05-03 00:40:00|34021.4|34016.6|34028.9|34024.1|34029.4|34024.6|34016.9|34012.1|149
1620002700000|2021-05-03 00:45:00|34029.4|34024.6|34025.9|34021.1|34031.9|34027.1|34018.9|34014.1|302
1620003000000|2021-05-03 00:50:00|34026.4|34021.6|34030.9|34026.1|34033.4|34028.6|34024.9|34020.1|135
1620003300000|2021-05-03 00:55:00|34031.4|34026.6|34030.4|34025.6|34033.9|34029.1|34028.9|34024.1|79
1620003600000|2021-05-03 01:00:00|34030.9|34026.1|34023.4|34018.6|34031.9|34027.1|34021.4|34016.6|112
1620003900000|2021-05-03 01:05:00|34022.9|34018.1|34014.9|34010.1|34023.4|34018.6|34013.4|34008.6|156
1620004200000|2021-05-03 01:10:00|34015.4|34010.6|34019.4|34014.6|34021.9|34017.1|34014.9|34010.1|64
1620004500000|2021-05-03 01:15:00|34019.9|34015.1|34028.4|34023.6|34031.9|34027.1|34018.9|34014.1|172
1620004800000|2021-05-03 01:20:00|34027.9|34023.1|34023.4|34018.6|34029.4|34024.6|34014.9|34010.1|226
1620005100000|2021-05-03 01:25:00|34022.9|34018.1|34014.4|34009.6|34022.9|34018.1|34010.4|34005.6|170
1620005400000|2021-05-03 01:30:00|34014.9|34010.1|34004.4|33999.6|34014.9|34010.1|34002.4|33997.6|214
1620005700000|2021-05-03 01:35:00|34003.9|33999.1|34007.9|34003.1|34010.4|34005.6|34001.9|33997.1|127
1620006000000|2021-05-03 01:40:00|34008.4|34003.6|34005.4|34000.6|34009.4|34004.6|33999.9|33995.1|83
1620006300000|2021-05-03 01:45:00|34005.9|34001.1|33996.9|33992.1|34005.9|34001.1|33992.9|33988.1|97
1620006600000|2021-05-03 01:50:00|33997.4|33992.6|34001.9|33997.1|34003.4|33998.6|33994.4|33989.6|50
1620006900000|2021-05-03 01:55:00|34001.4|33996.6|33993.4|33988.6|34001.4|33996.6|33989.4|33984.6|66
1620007200000|2021-05-03 02:00:00|33992.9|33988.1|33987.4|33982.6|33993.9|33989.1|33979.9|33975.1|186
1620007500000|2021-05-03 02:05:00|33986.9|33982.1|33976.9|33972.1|33987.4|33982.6|33971.4|33966.6|257
1620007800000|2021-05-03 02:10:00|33975.4|33970.6|33974.4|33969.6|33979.4|33974.6|33970.4|33965.6|102
1620008100000|2021-05-03 02:15:00|33974.9|33970.1|33973.4|33968.6|33976.4|33971.6|33966.9|33962.1|115
1620008400000|2021-05-03 02:20:00|33972.9|33968.1|33982.4|33977.6|33983.9|33979.1|33972.4|33967.6|144
1620008700000|2021-05-03 02:25:00|33982.9|33978.1|33979.4|33974.6|33982.9|33978.1|33973.9|33969.1|88
1620009000000|2021-05-03 02:30:00|33979.9|33975.1|33982.4|33977.6|33986.4|33981.6|33976.9|33972.1|93
1620009300000|2021-05-03 02:35:00|33981.9|33977.1|33980.4|33975.6|33982.4|33977.6|33978.4|33973.6|52
1620009600000|2021-05-03 02:40:00|33980.9|33976.1|33981.9|33977.1|33983.9|33979.1|33978.4|33973.6|59
1620009900000|2021-05-03 02:45:00|33982.4|33977.6|33978.4|33973.6|33982.4|33977.6|33976.9|33972.1|69
1620010200000|2021-05-03 02:50:00|33978.9|33974.1|33982.4|33977.6|33987.9|33983.1|33977.9|33973.1|114
1620010500000|2021-05-03 02:55:00|33981.9|33977.1|33982.9|33978.1|33984.4|33979.6|33980.4|33975.6|48
1620010800000|2021-05-03 03:00:00|33982.4|33977.6|34009.9|34005.1|34011.4|34006.6|33981.9|33977.1|337
1620011100000|2021-05-03 03:05:00|34009.4|34004.6|33999.9|33995.1|34009.9|34005.1|33995.9|33991.1|88
1620011400000|2021-05-03 03:10:00|33998.9|33994.1|34005.4|34000.6|34005.9|34001.1|33997.4|33992.6|42
1620011700000|2021-05-03 03:15:00|34004.9|34000.1|34002.9|33998.1|34006.9|34002.1|34002.9|33998.1|51
1620012000000|2021-05-03 03:20:00|34002.4|33997.6|33994.4|33989.6|34005.4|34000.6|33992.4|33987.6|84
1620012300000|2021-05-03 03:25:00|33994.9|33990.1|33992.9|33988.1|33998.4|33993.6|33992.9|33988.1|44
1620012600000|2021-05-03 03:30:00|33993.4|33988.6|33998.9|33994.1|33999.4|33994.6|33992.4|33987.6|28
1620012900000|2021-05-03 03:35:00|33999.4|33994.6|33996.9|33992.1|33999.4|33994.6|33995.9|33991.1|18
1620013200000|2021-05-03 03:40:00|33996.4|33991.6|34004.9|34000.1|34004.9|34000.1|33994.9|33990.1|78
1620013500000|2021-05-03 03:45:00|34005.4|34000.6|34004.4|33999.6|34007.9|34003.1|34002.4|33997.6|51
1620013800000|2021-05-03 03:50:00|34004.9|34000.1|34008.4|34003.6|34008.4|34003.6|34001.4|33996.6|65
1620014100000|2021-05-03 03:55:00|34007.9|34003.1|34007.4|34002.6|34007.9|34003.1|34004.4|33999.6|51
1620014400000|2021-05-03 04:00:00|34007.9|34003.1|34003.4|33998.6|34007.9|34003.1|34002.9|33998.1|39
1620014700000|2021-05-03 04:05:00|34003.9|33999.1|33997.4|33992.6|34003.9|33999.1|33995.4|33990.6|69
1620015000000|2021-05-03 04:10:00|33997.9|33993.1|33994.4|33989.6|33998.4|33993.6|33990.4|33985.6|71
1620015300000|2021-05-03 04:15:00|33994.9|33990.1|33996.4|33991.6|33998.4|33993.6|33993.4|33988.6|27
1620015600000|2021-05-03 04:20:00|33996.9|33992.1|33991.9|33987.1|33997.4|33992.6|33989.9|33985.1|30
1620015900000|2021-05-03 04:25:00|33991.4|33986.6|33993.9|33989.1|33994.4|33989.6|33988.4|33983.6|49
1620016200000|2021-05-03 04:30:00|33994.9|33990.1|33989.9|33985.1|33998.4|33993.6|33989.9|33985.1|29
1620016500000|2021-05-03 04:35:00|33989.4|33984.6|33991.9|33987.1|33994.4|33989.6|33988.9|33984.1|23
1620016800000|2021-05-03 04:40:00|33991.4|33986.6|33993.4|33988.6|33995.9|33991.1|33991.4|33986.6|27
1620017100000|2021-05-03 04:45:00|33993.9|33989.1|33992.4|33987.6|33995.9|33991.1|33991.4|33986.6|12
1620017400000|2021-05-03 04:50:00|33991.9|33987.1|34005.9|34001.1|34005.9|34001.1|33991.4|33986.6|133
1620017700000|2021-05-03 04:55:00|34004.9|34000.1|34008.9|34004.1|34010.9|34006.1|34004.9|34000.1|190
1620018000000|2021-05-03 05:00:00|34007.9|34003.1|33998.9|33994.1|34010.9|34006.1|33998.9|33994.1|189
1620018300000|2021-05-03 05:05:00|33997.9|33993.1|33993.9|33989.1|33997.9|33993.1|33992.9|33988.1|88
1620018600000|2021-05-03 05:10:00|33993.4|33988.6|33989.9|33985.1|33995.9|33991.1|33987.9|33983.1|147
1620018900000|2021-05-03 05:15:00|33991.9|33987.1|33986.4|33981.6|33992.9|33988.1|33983.9|33979.1|149
1620019200000|2021-05-03 05:20:00|33985.9|33981.1|33985.9|33981.1|33990.4|33985.6|33985.9|33981.1|78
1620019500000|2021-05-03 05:25:00|33986.9|33982.1|33983.9|33979.1|33988.4|33983.6|33982.9|33978.1|24
1620019800000|2021-05-03 05:30:00|33984.4|33979.6|33980.9|33976.1|33985.9|33981.1|33974.9|33970.1|130
1620020100000|2021-05-03 05:35:00|33981.4|33976.6|33974.4|33969.6|33982.4|33977.6|33971.9|33967.1|76
1620020400000|2021-05-03 05:40:00|33974.9|33970.1|33975.4|33970.6|33978.4|33973.6|33974.9|33970.1|57
1620020700000|2021-05-03 05:45:00|33975.9|33971.1|33977.4|33972.6|33979.4|33974.6|33974.9|33970.1|27
1620021000000|2021-05-03 05:50:00|33978.4|33973.6|33972.4|33967.6|33978.4|33973.6|33972.4|33967.6|28
1620021300000|2021-05-03 05:55:00|33971.9|33967.1|33972.9|33968.1|33977.9|33973.1|33970.4|33965.6|52
1620021600000|2021-05-03 06:00:00|33972.3|33968.7|33963.8|33960.2|33976.8|33973.2|33963.8|33960.2|156
1620021900000|2021-05-03 06:05:00|33964.3|33960.7|33977.3|33973.7|33980.3|33976.7|33963.3|33959.7|122
1620022200000|2021-05-03 06:10:00|33976.8|33973.2|33978.8|33975.2|33980.3|33976.7|33975.3|33971.7|59
1620022500000|2021-05-03 06:15:00|33979.3|33975.7|33975.3|33971.7|33979.3|33975.7|33969.3|33965.7|68
1620022800000|2021-05-03 06:20:00|33975.8|33972.2|33978.8|33975.2|33981.3|33977.7|33975.3|33971.7|75
1620023100000|2021-05-03 06:25:00|33979.3|33975.7|33989.8|33986.2|33989.8|33986.2|33975.8|33972.2|125
1620023400000|2021-05-03 06:30:00|33989.3|33985.7|33989.8|33986.2|33994.3|33990.7|33986.8|33983.2|139
1620023700000|2021-05-03 06:35:00|33990.3|33986.7|33983.8|33980.2|33990.3|33986.7|33982.8|33979.2|29
1620024000000|2021-05-03 06:40:00|33983.3|33979.7|33995.3|33991.7|33995.8|33992.2|33983.3|33979.7|74
1620024300000|2021-05-03 06:45:00|33995.8|33992.2|33992.3|33988.7|33999.8|33996.2|33991.8|33988.2|104
1620024600000|2021-05-03 06:50:00|33992.8|33989.2|33994.3|33990.7|33996.8|33993.2|33991.3|33987.7|44
1620024900000|2021-05-03 06:55:00|33994.8|33991.2|33998.8|33995.2|34000.3|33996.7|33993.8|33990.2|118
1620025200000|2021-05-03 07:00:00|33997.8|33994.2|34002.8|33999.2|34012.3|34008.7|33997.8|33994.2|346
1620025500000|2021-05-03 07:05:00|34002.3|33998.7|34009.8|34006.2|34013.3|34009.7|33995.3|33991.7|233
1620025800000|2021-05-03 07:10:00|34010.3|34006.7|34010.3|34006.7|34015.3|34011.7|34006.3|34002.7|222
1620026100000|2021-05-03 07:15:00|34010.8|34007.2|34024.8|34021.2|34028.8|34025.2|34008.8|34005.2|292
1620026400000|2021-05-03 07:20:00|34025.3|34021.7|34072.3|34068.7|34074.3|34070.7|34023.3|34019.7|860
1620026700000|2021-05-03 07:25:00|34071.8|34068.2|34065.3|34061.7|34085.8|34082.2|34054.8|34051.2|957
1620027000000|2021-05-03 07:30:00|34065.8|34062.2|34060.8|34057.2|34077.3|34073.7|34059.8|34056.2|467
1620027300000|2021-05-03 07:35:00|34060.3|34056.7|34066.3|34062.7|34073.8|34070.2|34060.3|34056.7|198
1620027600000|2021-05-03 07:40:00|34066.8|34063.2|34064.3|34060.7|34074.8|34071.2|34062.3|34058.7|319
1620027900000|2021-05-03 07:45:00|34067.3|34063.7|34074.8|34071.2|34079.8|34076.2|34066.3|34062.7|371
1620028200000|2021-05-03 07:50:00|34074.3|34070.7|34070.3|34066.7|34079.3|34075.7|34065.8|34062.2|241
1620028500000|2021-05-03 07:55:00|34070.8|34067.2|34073.8|34070.2|34079.8|34076.2|34070.3|34066.7|173
1620028800000|2021-05-03 08:00:00|34073.3|34069.7|34062.8|34059.2|34078.3|34074.7|34057.3|34053.7|524
1620029100000|2021-05-03 08:05:00|34063.3|34059.7|34066.8|34063.2|34069.8|34066.2|34061.3|34057.7|195
1620029400000|2021-05-03 08:10:00|34067.3|34063.7|34059.8|34056.2|34072.3|34068.7|34058.8|34055.2|198
1620029700000|2021-05-03 08:15:00|34060.3|34056.7|34059.3|34055.7|34064.8|34061.2|34057.3|34053.7|191
1620030000000|2021-05-03 08:20:00|34059.8|34056.2|34049.8|34046.2|34061.8|34058.2|34047.3|34043.7|256
1620030300000|2021-05-03 08:25:00|34050.3|34046.7|34052.8|34049.2|34053.3|34049.7|34046.8|34043.2|181
1620030600000|2021-05-03 08:30:00|34052.3|34048.7|34055.8|34052.2|34058.3|34054.7|34049.8|34046.2|175
1620030900000|2021-05-03 08:35:00|34056.3|34052.7|34055.3|34051.7|34056.8|34053.2|34050.3|34046.7|135
1620031200000|2021-05-03 08:40:00|34053.8|34050.2|34060.3|34056.7|34060.3|34056.7|34048.8|34045.2|179
1620031500000|2021-05-03 08:45:00|34059.8|34056.2|34071.8|34068.2|34079.8|34076.2|34059.3|34055.7|269
1620031800000|2021-05-03 08:50:00|34071.3|34067.7|34069.8|34066.2|34072.8|34069.2|34061.3|34057.7|124
1620032100000|2021-05-03 08:55:00|34070.3|34066.7|34068.8|34065.2|34073.3|34069.7|34060.3|34056.7|191
1620032400000|2021-05-03 09:00:00|34069.3|34065.7|34069.8|34066.2|34076.3|34072.7|34068.3|34064.7|197
1620032700000|2021-05-03 09:05:00|34069.3|34065.7|34062.3|34058.7|34069.8|34066.2|34059.3|34055.7|185
1620033000000|2021-05-03 09:10:00|34061.8|34058.2|34054.8|34051.2|34063.3|34059.7|34052.3|34048.7|228
1620033300000|2021-05-03 09:15:00|34055.3|34051.7|34051.8|34048.2|34057.8|34054.2|34048.3|34044.7|208
1620033600000|2021-05-03 09:20:00|34051.3|34047.7|34045.8|34042.2|34055.3|34051.7|34041.8|34038.2|186
1620033900000|2021-05-03 09:25:00|34046.3|34042.7|34021.8|34018.2|34047.8|34044.2|34020.8|34017.2|316
1620034200000|2021-05-03 09:30:00|34022.3|34018.7|33994.8|33991.2|34022.3|34018.7|33988.8|33985.2|698
1620034500000|2021-05-03 09:35:00|33994.3|33990.7|34000.8|33997.2|34006.3|34002.7|33991.8|33988.2|380
1620034800000|2021-05-03 09:40:00|34001.3|33997.7|33982.8|33979.2|34001.3|33997.7|33978.3|33974.7|330
1620035100000|2021-05-03 09:45:00|33982.3|33978.7|33999.3|33995.7|34000.8|33997.2|33982.3|33978.7|278
1620035400000|2021-05-03 09:50:00|33999.8|33996.2|34008.8|34005.2|34008.8|34005.2|33996.3|33992.7|337
1620035700000|2021-05-03 09:55:00|34008.3|34004.7|34017.3|34013.7|34017.3|34013.7|34006.3|34002.7|302
1620036000000|2021-05-03 10:00:00|34017.8|34014.2|34020.3|34016.7|34021.3|34017.7|34012.3|34008.7|123
1620036300000|2021-05-03 10:05:00|34021.3|34017.7|34019.8|34016.2|34026.8|34023.2|34019.3|34015.7|159
1620036600000|2021-05-03 10:10:00|34020.3|34016.7|34028.8|34025.2|34030.3|34026.7|34020.3|34016.7|148
1620036900000|2021-05-03 10:15:00|34028.3|34024.7|34041.8|34038.2|34043.8|34040.2|34028.3|34024.7|208
1620037200000|2021-05-03 10:20:00|34041.3|34037.7|34050.8|34047.2|34054.3|34050.7|34041.3|34037.7|298
1620037500000|2021-05-03 10:25:00|34051.3|34047.7|34048.8|34045.2|34052.8|34049.2|34044.8|34041.2|134
1620037800000|2021-05-03 10:30:00|34048.3|34044.7|34072.8|34069.2|34075.3|34071.7|34048.3|34044.7|387
1620038100000|2021-05-03 10:35:00|34072.3|34068.7|34093.3|34089.7|34100.3|34096.7|34072.3|34068.7|882
1620038400000|2021-05-03 10:40:00|34093.8|34090.2|34096.3|34092.7|34109.3|34105.7|34091.3|34087.7|640
1620038700000|2021-05-03 10:45:00|34095.8|34092.2|34086.3|34082.7|34102.8|34099.2|34083.8|34080.2|644
1620039000000|2021-05-03 10:50:00|34086.8|34083.2|34082.3|34078.7|34092.3|34088.7|34081.8|34078.2|309
1620039300000|2021-05-03 10:55:00|34081.8|34078.2|34073.8|34070.2|34085.3|34081.7|34073.3|34069.7|383
1620039600000|2021-05-03 11:00:00|34072.8|34069.2|34077.3|34073.7|34086.3|34082.7|34072.3|34068.7|361
1620039900000|2021-05-03 11:05:00|34077.8|34074.2|34079.8|34076.2|34082.3|34078.7|34074.3|34070.7|211
1620040200000|2021-05-03 11:10:00|34080.3|34076.7|34077.8|34074.2|34081.8|34078.2|34071.8|34068.2|115
1620040500000|2021-05-03 11:15:00|34078.3|34074.7|34086.8|34083.2|34089.3|34085.7|34073.8|34070.2|209
1620040800000|2021-05-03 11:20:00|34087.3|34083.7|34086.3|34082.7|34092.3|34088.7|34084.3|34080.7|203
1620041100000|2021-05-03 11:25:00|34086.8|34083.2|34094.3|34090.7|34103.3|34099.7|34083.3|34079.7|277
1620041400000|2021-05-03 11:30:00|34094.8|34091.2|34099.8|34096.2|34105.3|34101.7|34092.8|34089.2|314
1620041700000|2021-05-03 11:35:00|34099.3|34095.7|34093.8|34090.2|34104.8|34101.2|34092.3|34088.7|273
1620042000000|2021-05-03 11:40:00|34093.3|34089.7|34069.8|34066.2|34093.8|34090.2|34068.3|34064.7|445
1620042300000|2021-05-03 11:45:00|34070.3|34066.7|34078.3|34074.7|34083.3|34079.7|34068.8|34065.2|202
1620042600000|2021-05-03 11:50:00|34078.8|34075.2|34083.3|34079.7|34085.8|34082.2|34074.3|34070.7|194
1620042900000|2021-05-03 11:55:00|34082.8|34079.2|34076.3|34072.7|34086.3|34082.7|34075.8|34072.2|286
1620043200000|2021-05-03 12:00:00|34075.8|34072.2|34081.3|34077.7|34083.3|34079.7|34070.8|34067.2|358
1620043500000|2021-05-03 12:05:00|34080.8|34077.2|34090.8|34087.2|34098.3|34094.7|34080.3|34076.7|441
1620043800000|2021-05-03 12:10:00|34091.3|34087.7|34091.8|34088.2|34097.3|34093.7|34086.8|34083.2|254
1620044100000|2021-05-03 12:15:00|34092.3|34088.7|34088.8|34085.2|34093.8|34090.2|34083.8|34080.2|177
1620044400000|2021-05-03 12:20:00|34089.3|34085.7|34090.8|34087.2|34099.3|34095.7|34089.3|34085.7|326
1620044700000|2021-05-03 12:25:00|34089.8|34086.2|34075.3|34071.7|34091.3|34087.7|34073.8|34070.2|292
1620045000000|2021-05-03 12:30:00|34074.8|34071.2|34066.3|34062.7|34085.8|34082.2|34066.3|34062.7|482
1620045300000|2021-05-03 12:35:00|34065.8|34062.2|34063.8|34060.2|34067.8|34064.2|34049.3|34045.7|950
1620045600000|2021-05-03 12:40:00|34064.3|34060.7|34064.8|34061.2|34071.3|34067.7|34058.8|34055.2|334
1620045900000|2021-05-03 12:45:00|34065.3|34061.7|34061.3|34057.7|34065.8|34062.2|34058.3|34054.7|201
1620046200000|2021-05-03 12:50:00|34060.8|34057.2|34061.8|34058.2|34075.3|34071.7|34060.3|34056.7|476
1620046500000|2021-05-03 12:55:00|34061.3|34057.7|34038.8|34035.2|34066.8|34063.2|34036.8|34033.2|453
1620046800000|2021-05-03 13:00:00|34038.3|34034.7|34049.8|34046.2|34056.8|34053.2|34037.8|34034.2|383
1620047100000|2021-05-03 13:05:00|34049.3|34045.7|34047.8|34044.2|34051.8|34048.2|34040.3|34036.7|346
1620047400000|2021-05-03 13:10:00|34047.3|34043.7|34060.8|34057.2|34066.8|34063.2|34046.8|34043.2|316
1620047700000|2021-05-03 13:15:00|34060.3|34056.7|34058.3|34054.7|34070.8|34067.2|34057.8|34054.2|379
1620048000000|2021-05-03 13:20:00|34057.8|34054.2|34068.3|34064.7|34073.3|34069.7|34057.8|34054.2|445
1620048300000|2021-05-03 13:25:00|34067.8|34064.2|34085.8|34082.2|34086.8|34083.2|34067.3|34063.7|934
1620048600000|2021-05-03 13:30:00|34085.2|34082.8|34116.7|34114.3|34119.2|34116.8|34061.7|34059.3|5074
1620048900000|2021-05-03 13:35:00|34116.2|34113.8|34106.2|34103.8|34126.7|34124.3|34097.7|34095.3|3156
1620049200000|2021-05-03 13:40:00|34106.7|34104.3|34145.7|34143.3|34159.7|34157.3|34106.7|34104.3|3525
1620049500000|2021-05-03 13:45:00|34146.2|34143.8|34200.7|34198.3|34201.7|34199.3|34136.2|34133.8|4118
1620049800000|2021-05-03 13:50:00|34200.2|34197.8|34201.7|34199.3|34214.7|34212.3|34183.7|34181.3|3452
1620050100000|2021-05-03 13:55:00|34201.2|34198.8|34199.7|34197.3|34217.7|34215.3|34195.7|34193.3|2185
1620050400000|2021-05-03 14:00:00|34190.2|34187.8|34147.2|34144.8|34195.2|34192.8|34130.7|34128.3|3764
1620050700000|2021-05-03 14:05:00|34147.7|34145.3|34154.2|34151.8|34175.7|34173.3|34131.7|34129.3|2813
1620051000000|2021-05-03 14:10:00|34153.7|34151.3|34129|34126.6|34164.7|34162.3|34128|34125.6|1832
1620051300000|2021-05-03 14:15:00|34129.5|34127.1|34145.1|34142.7|34156.6|34154.2|34129|34126.6|1623
1620051600000|2021-05-03 14:20:00|34144.6|34142.2|34149.1|34146.7|34159.6|34157.2|34124.6|34122.2|1790
1620051900000|2021-05-03 14:25:00|34149.6|34147.2|34151.6|34149.2|34173.6|34171.2|34139.6|34137.2|1983
1620052200000|2021-05-03 14:30:00|34152.1|34149.7|34177.1|34174.7|34184.1|34181.7|34151.1|34148.7|1529
1620052500000|2021-05-03 14:35:00|34176.6|34174.2|34182.6|34180.2|34203.6|34201.2|34176.6|34174.2|1702
1620052800000|2021-05-03 14:40:00|34182.1|34179.7|34181.6|34179.2|34200.6|34198.2|34181.1|34178.7|1171
1620053100000|2021-05-03 14:45:00|34180.6|34178.2|34177.6|34175.2|34198.6|34196.2|34175.1|34172.7|1093
1620053400000|2021-05-03 14:50:00|34177.1|34174.7|34158.1|34155.7|34182.6|34180.2|34142.6|34140.2|1875
1620053700000|2021-05-03 14:55:00|34157.6|34155.2|34170.6|34168.2|34170.6|34168.2|34145.6|34143.2|991
1620054000000|2021-05-03 15:00:00|34170.1|34167.7|34142.1|34139.7|34170.6|34168.2|34138.6|34136.2|1134
1620054300000|2021-05-03 15:05:00|34142.6|34140.2|34167.6|34165.2|34168.1|34165.7|34132.1|34129.7|1347
1620054600000|2021-05-03 15:10:00|34167.1|34164.7|34173.1|34170.7|34176.6|34174.2|34152.6|34150.2|1133
1620054900000|2021-05-03 15:15:00|34173.6|34171.2|34188.6|34186.2|34193.6|34191.2|34169.6|34167.2|879
1620055200000|2021-05-03 15:20:00|34189.1|34186.7|34193.6|34191.2|34198.6|34196.2|34180.6|34178.2|821
1620055500000|2021-05-03 15:25:00|34194.1|34191.7|34185.1|34182.7|34196.6|34194.2|34179.6|34177.2|1018
1620055800000|2021-05-03 15:30:00|34184.6|34182.2|34209.6|34207.2|34212.6|34210.2|34179.1|34176.7|1421
1620056100000|2021-05-03 15:35:00|34209.1|34206.7|34216.6|34214.2|34223.6|34221.2|34206.1|34203.7|1399
1620056400000|2021-05-03 15:40:00|34215.6|34213.2|34219.1|34216.7|34221.6|34219.2|34208.6|34206.2|754
1620056700000|2021-05-03 15:45:00|34218.6|34216.2|34209.1|34206.7|34222.6|34220.2|34207.6|34205.2|935
1620057000000|2021-05-03 15:50:00|34209.6|34207.2|34182.1|34179.7|34212.1|34209.7|34181.6|34179.2|1210
1620057300000|2021-05-03 15:55:00|34181.6|34179.2|34188.6|34186.2|34195.6|34193.2|34178.6|34176.2|764
1620057600000|2021-05-03 16:00:00|34189.1|34186.7|34178.1|34175.7|34189.1|34186.7|34175.6|34173.2|560
1620057900000|2021-05-03 16:05:00|34177.6|34175.2|34169.6|34167.2|34177.6|34175.2|34165.1|34162.7|547
1620058200000|2021-05-03 16:10:00|34169.1|34166.7|34165.1|34162.7|34175.6|34173.2|34155.1|34152.7|773
1620058500000|2021-05-03 16:15:00|34164.6|34162.2|34158.1|34155.7|34168.1|34165.7|34158.1|34155.7|381
1620058800000|2021-05-03 16:20:00|34157.6|34155.2|34156.6|34154.2|34165.1|34162.7|34151.6|34149.2|624
1620059100000|2021-05-03 16:25:00|34156.1|34153.7|34159.1|34156.7|34162.1|34159.7|34151.6|34149.2|445
1620059400000|2021-05-03 16:30:00|34158.6|34156.2|34160.1|34157.7|34162.1|34159.7|34150.6|34148.2|464
1620059700000|2021-05-03 16:35:00|34160.6|34158.2|34158.1|34155.7|34161.1|34158.7|34150.6|34148.2|490
1620060000000|2021-05-03 16:40:00|34157.6|34155.2|34161.6|34159.2|34169.6|34167.2|34157.6|34155.2|523
1620060300000|2021-05-03 16:45:00|34161.1|34158.7|34160.1|34157.7|34166.6|34164.2|34157.6|34155.2|366
1620060600000|2021-05-03 16:50:00|34160.6|34158.2|34167.1|34164.7|34169.6|34167.2|34150.1|34147.7|548
1620060900000|2021-05-03 16:55:00|34166.6|34164.2|34171.1|34168.7|34173.1|34170.7|34159.6|34157.2|701
1620061200000|2021-05-03 17:00:00|34171.6|34169.2|34159.6|34157.2|34176.6|34174.2|34158.6|34156.2|497
1620061500000|2021-05-03 17:05:00|34160.1|34157.7|34159.6|34157.2|34168.6|34166.2|34151.6|34149.2|378
1620061800000|2021-05-03 17:10:00|34160.1|34157.7|34159.6|34157.2|34165.1|34162.7|34154.1|34151.7|247
1620062100000|2021-05-03 17:15:00|34159.1|34156.7|34159.6|34157.2|34166.6|34164.2|34155.6|34153.2|189
1620062400000|2021-05-03 17:20:00|34160.1|34157.7|34141.5|34139.1|34168.6|34166.2|34140.5|34138.1|583
1620062700000|2021-05-03 17:25:00|34142|34139.6|34151|34148.6|34157.5|34155.1|34136.5|34134.1|481
1620063000000|2021-05-03 17:30:00|34151.5|34149.1|34155|34152.6|34158.5|34156.1|34144.5|34142.1|389
1620063300000|2021-05-03 17:35:00|34154.5|34152.1|34156|34153.6|34159.5|34157.1|34150.5|34148.1|276
1620063600000|2021-05-03 17:40:00|34156.5|34154.1|34144|34141.6|34159.5|34157.1|34144|34141.6|540
1620063900000|2021-05-03 17:45:00|34144.5|34142.1|34141.5|34139.1|34152.5|34150.1|34141.5|34139.1|349
1620064200000|2021-05-03 17:50:00|34142|34139.6|34149.5|34147.1|34150.5|34148.1|34139|34136.6|368
1620064500000|2021-05-03 17:55:00|34149|34146.6|34149|34146.6|34152|34149.6|34146|34143.6|167
1620064800000|2021-05-03 18:00:00|34148.5|34146.1|34153|34150.6|34154.5|34152.1|34145.5|34143.1|566
1620065100000|2021-05-03 18:05:00|34152.5|34150.1|34155.5|34153.1|34159.5|34157.1|34147|34144.6|710
1620065400000|2021-05-03 18:10:00|34155|34152.6|34154.5|34152.1|34159|34156.6|34153.5|34151.1|294
1620065700000|2021-05-03 18:15:00|34155|34152.6|34154.5|34152.1|34158|34155.6|34145.5|34143.1|381
1620066000000|2021-05-03 18:20:00|34154|34151.6|34157.5|34155.1|34160.5|34158.1|34150.5|34148.1|389
1620066300000|2021-05-03 18:25:00|34157|34154.6|34166.5|34164.1|34172.5|34170.1|34156.5|34154.1|533
1620066600000|2021-05-03 18:30:00|34167|34164.6|34179.5|34177.1|34189.5|34187.1|34166.5|34164.1|928
1620066900000|2021-05-03 18:35:00|34180|34177.6|34169.5|34167.1|34182|34179.6|34167|34164.6|428
1620067200000|2021-05-03 18:40:00|34170|34167.6|34172|34169.6|34174|34171.6|34166.5|34164.1|302
1620067500000|2021-05-03 18:45:00|34171.5|34169.1|34171|34168.6|34178.5|34176.1|34168|34165.6|221
1620067800000|2021-05-03 18:50:00|34170.5|34168.1|34182|34179.6|34183.5|34181.1|34170.5|34168.1|556
1620068100000|2021-05-03 18:55:00|34182.5|34180.1|34174|34171.6|34186.5|34184.1|34169.5|34167.1|490
1620068400000|2021-05-03 19:00:00|34174.5|34172.1|34160|34157.6|34175|34172.6|34158.5|34156.1|440
1620068700000|2021-05-03 19:05:00|34159.5|34157.1|34166.5|34164.1|34173.5|34171.1|34154|34151.6|579
1620069000000|2021-05-03 19:10:00|34167|34164.6|34155.5|34153.1|34167.5|34165.1|34148.5|34146.1|784
1620069300000|2021-05-03 19:15:00|34156|34153.6|34142|34139.6|34158|34155.6|34136.5|34134.1|1096
1620069600000|2021-05-03 19:20:00|34143|34140.6|34145.5|34143.1|34150.5|34148.1|34139.5|34137.1|480
1620069900000|2021-05-03 19:25:00|34146|34143.6|34146.5|34144.1|34149.5|34147.1|34141|34138.6|513
1620070200000|2021-05-03 19:30:00|34146|34143.6|34138|34135.6|34148.5|34146.1|34125|34122.6|1007
1620070500000|2021-05-03 19:35:00|34138.5|34136.1|34141|34138.6|34150.5|34148.1|34137.5|34135.1|740
1620070800000|2021-05-03 19:40:00|34141.5|34139.1|34135.5|34133.1|34148|34145.6|34129.5|34127.1|853
1620071100000|2021-05-03 19:45:00|34135|34132.6|34129.5|34127.1|34137.5|34135.1|34125.5|34123.1|762
1620071400000|2021-05-03 19:50:00|34134.5|34132.1|34106|34103.6|34134.5|34132.1|34104.5|34102.1|2023
1620071700000|2021-05-03 19:55:00|34106.5|34104.1|34118.5|34116.1|34121.5|34119.1|34087.5|34085.1|3456
1620072000000|2021-05-03 20:00:00|34119.7|34114.9|34123.2|34118.4|34124.7|34119.9|34106.7|34101.9|797
1620072300000|2021-05-03 20:05:00|34122.7|34117.9|34107.2|34102.4|34122.7|34117.9|34107.2|34102.4|383
1620072600000|2021-05-03 20:10:00|34107.7|34102.9|34095.3|34085.5|34109.2|34104.4|34090.7|34085.5|524
1620072900000|2021-05-03 20:15:00|34096.8|34087|34102.1|34092.3|34102.1|34092.3|34095.7|34085.9|2
1620073200000|2021-05-03 20:20:00|34102.3|34092.5|34101|34091.2|34103.2|34093.4|34099.5|34089.7|0
1620073500000|2021-05-03 20:25:00|34101.1|34091.3|34101.5|34091.7|34102.5|34092.7|34100|34090.2|0
1620073800000|2021-05-03 20:30:00|34095.2|34090.4|34109.2|34104.4|34112.2|34107.4|34091.2|34086.4|225
1620074100000|2021-05-03 20:35:00|34111.2|34106.4|34109.2|34104.4|34113.2|34108.4|34109.2|34104.4|96
1620074400000|2021-05-03 20:40:00|34111.2|34106.4|34108.2|34103.4|34111.2|34106.4|34105.2|34100.4|94
1620074700000|2021-05-03 20:45:00|34109.2|34104.4|34113.2|34108.4|34116.2|34111.4|34109.2|34104.4|138
1620075000000|2021-05-03 20:50:00|34112.2|34107.4|34109.2|34104.4|34114.2|34109.4|34106.2|34101.4|62
1620075300000|2021-05-03 20:55:00|34108.2|34103.4|34111.7|34101.9|34115.2|34110.4|34105.2|34100.4|87
1620075600000|2021-05-03 21:00:00|34112|34102.2|34105.4|34095.6|34114.4|34104.6|34105.4|34095.6|0
1620075900000|2021-05-03 21:05:00|34109.9|34100.1|34108.5|34098.7|34109.9|34100.1|34098.3|34088.5|0
1620076200000|2021-05-03 21:10:00|34110.3|34100.5|34108.5|34098.7|34110.3|34100.5|34108.2|34098.4|0
1620076500000|2021-05-03 21:15:00|34108.6|34098.8|34108.8|34099|34110.9|34101.1|34108.6|34098.8|0
1620076800000|2021-05-03 21:20:00|34108.9|34099.1|34110.9|34101.1|34113.2|34103.4|34107.9|34098.1|0
1620077100000|2021-05-03 21:25:00|34112.4|34102.6|34110.8|34101|34113.2|34103.4|34109.7|34099.9|0
1620077400000|2021-05-03 21:30:00|34110.9|34101.1|34110.7|34100.9|34110.9|34101.1|34110.7|34100.9|0
1620077700000|2021-05-03 21:35:00|34110.6|34100.8|34109.3|34099.5|34110.9|34101.1|34108.2|34098.4|0
1620078000000|2021-05-03 21:40:00|34109.2|34099.4|34111|34101.2|34111|34101.2|34109.2|34099.4|0
1620078300000|2021-05-03 21:45:00|34109.2|34099.4|34107.6|34097.8|34109.2|34099.4|34107.1|34097.3|0
1620078600000|2021-05-03 21:50:00|34109.2|34099.4|34109.4|34099.6|34110.6|34100.8|34108.5|34098.7|0
1620078900000|2021-05-03 21:55:00|34109.5|34099.7|34111|34101.2|34111.1|34101.3|34109.2|34099.4|0
1620079200000|2021-05-03 22:00:00|34099.2|34094.4|34112.2|34107.4|34124.7|34119.9|34099.2|34094.4|243
1620079500000|2021-05-03 22:05:00|34112.7|34107.9|34115.2|34110.4|34122.2|34117.4|34112.7|34107.9|87
1620079800000|2021-05-03 22:10:00|34115.7|34110.9|34118.2|34113.4|34118.7|34113.9|34112.2|34107.4|48
1620080100000|2021-05-03 22:15:00|34117.7|34112.9|34112.2|34107.4|34119.2|34114.4|34111.2|34106.4|103
1620080400000|2021-05-03 22:20:00|34112.7|34107.9|34110.2|34105.4|34116.2|34111.4|34110.2|34105.4|79
1620080700000|2021-05-03 22:25:00|34110.7|34105.9|34111.7|34106.9|34113.2|34108.4|34109.2|34104.4|23
1620081000000|2021-05-03 22:30:00|34112.2|34107.4|34114.2|34109.4|34116.7|34111.9|34110.7|34105.9|60
1620081300000|2021-05-03 22:35:00|34113.7|34108.9|34110.2|34105.4|34113.7|34108.9|34106.7|34101.9|45
1620081600000|2021-05-03 22:40:00|34109.7|34104.9|34111.2|34106.4|34112.2|34107.4|34109.7|34104.9|13
1620081900000|2021-05-03 22:45:00|34110.7|34105.9|34113.2|34108.4|34113.7|34108.9|34109.7|34104.9|18
1620082200000|2021-05-03 22:50:00|34112.7|34107.9|34117.2|34112.4|34118.2|34113.4|34112.2|34107.4|29
1620082500000|2021-05-03 22:55:00|34116.7|34111.9|34113.2|34108.4|34116.7|34111.9|34112.2|34107.4|37
1620082800000|2021-05-03 23:00:00|34112.7|34107.9|34112.2|34107.4|34113.7|34108.9|34111.7|34106.9|20
1620083100000|2021-05-03 23:05:00|34111.7|34106.9|34102.2|34097.4|34112.2|34107.4|34096.2|34091.4|231
1620083400000|2021-05-03 23:10:00|34102.7|34097.9|34104.2|34099.4|34106.2|34101.4|34100.7|34095.9|65
1620083700000|2021-05-03 23:15:00|34103.7|34098.9|34101.2|34096.4|34103.7|34098.9|34092.7|34087.9|135
1620084000000|2021-05-03 23:20:00|34100.2|34095.4|34085.2|34080.4|34100.7|34095.9|34081.2|34076.4|250
1620084300000|2021-05-03 23:25:00|34085.7|34080.9|34089.2|34084.4|34095.7|34090.9|34081.7|34076.9|153
1620084600000|2021-05-03 23:30:00|34088.7|34083.9|34092.2|34087.4|34094.2|34089.4|34081.7|34076.9|170
1620084900000|2021-05-03 23:35:00|34092.7|34087.9|34101.7|34096.9|34102.7|34097.9|34091.2|34086.4|96
1620085200000|2021-05-03 23:40:00|34101.2|34096.4|34096.2|34091.4|34101.2|34096.4|34094.7|34089.9|58
1620085500000|2021-05-03 23:45:00|34096.7|34091.9|34095.7|34090.9|34099.2|34094.4|34095.2|34090.4|28
1620085800000|2021-05-03 23:50:00|34096.7|34091.9|34088.7|34083.9|34097.2|34092.4|34088.7|34083.9|49
1620086100000|2021-05-03 23:55:00|34088.2|34083.4|34091.2|34086.4|34093.7|34088.9|34088.2|34083.4|70
1620086400000|2021-05-04 00:00:00|34090.7|34085.9|34096.2|34091.4|34105.2|34100.4|34086.2|34081.4|205
1620086700000|2021-05-04 00:05:00|34095.7|34090.9|34079.2|34074.4|34095.7|34090.9|34077.7|34072.9|301
1620087000000|2021-05-04 00:10:00|34078.7|34073.9|34087.2|34082.4|34090.7|34085.9|34078.7|34073.9|95
1620087300000|2021-05-04 00:15:00|34086.7|34081.9|34083.7|34078.9|34092.7|34087.9|34083.2|34078.4|101
1620087600000|2021-05-04 00:20:00|34084.7|34079.9|34080.7|34075.9|34085.2|34080.4|34076.2|34071.4|119
1620087900000|2021-05-04 00:25:00|34080.2|34075.4|34080.2|34075.4|34082.7|34077.9|34078.2|34073.4|92
1620088200000|2021-05-04 00:30:00|34080.7|34075.9|34079.7|34074.9|34083.7|34078.9|34077.2|34072.4|130
1620088500000|2021-05-04 00:35:00|34079.2|34074.4|34091.7|34086.9|34093.7|34088.9|34078.7|34073.9|149
1620088800000|2021-05-04 00:40:00|34091.2|34086.4|34093.2|34088.4|34094.7|34089.9|34088.2|34083.4|82
1620089100000|2021-05-04 00:45:00|34093.7|34088.9|34096.2|34091.4|34096.7|34091.9|34090.7|34085.9|82
1620089400000|2021-05-04 00:50:00|34095.7|34090.9|34095.7|34090.9|34097.7|34092.9|34090.2|34085.4|73
1620089700000|2021-05-04 00:55:00|34096.2|34091.4|34097.7|34092.9|34097.7|34092.9|34093.7|34088.9|62
1620090000000|2021-05-04 01:00:00|34097.2|34092.4|34094.2|34089.4|34097.7|34092.9|34088.2|34083.4|112
1620090300000|2021-05-04 01:05:00|34094.7|34089.9|34091.2|34086.4|34096.2|34091.4|34089.2|34084.4|36
1620090600000|2021-05-04 01:10:00|34090.7|34085.9|34089.7|34084.9|34092.2|34087.4|34085.2|34080.4|95
1620090900000|2021-05-04 01:15:00|34089.2|34084.4|34081.2|34076.4|34091.2|34086.4|34080.7|34075.9|176
1620091200000|2021-05-04 01:20:00|34081.7|34076.9|34061.7|34056.9|34082.7|34077.9|34056.7|34051.9|469
1620091500000|2021-05-04 01:25:00|34061.2|34056.4|34058.2|34053.4|34063.7|34058.9|34056.7|34051.9|169
1620091800000|2021-05-04 01:30:00|34057.7|34052.9|34066.2|34061.4|34068.7|34063.9|34054.2|34049.4|280
1620092100000|2021-05-04 01:35:00|34065.7|34060.9|34060.2|34055.4|34066.2|34061.4|34058.7|34053.9|97
1620092400000|2021-05-04 01:40:00|34059.7|34054.9|34051.2|34046.4|34060.2|34055.4|34048.7|34043.9|262
1620092700000|2021-05-04 01:45:00|34050.7|34045.9|34056.2|34051.4|34059.7|34054.9|34046.2|34041.4|187
1620093000000|2021-05-04 01:50:00|34055.7|34050.9|34058.7|34053.9|34060.7|34055.9|34053.2|34048.4|83
1620093300000|2021-05-04 01:55:00|34059.2|34054.4|34052.7|34047.9|34059.2|34054.4|34051.2|34046.4|102
1620093600000|2021-05-04 02:00:00|34052.2|34047.4|34053.7|34048.9|34058.7|34053.9|34046.7|34041.9|161
1620093900000|2021-05-04 02:05:00|34053.2|34048.4|34048.7|34043.9|34056.2|34051.4|34048.7|34043.9|95
1620094200000|2021-05-04 02:10:00|34049.2|34044.4|34046.7|34041.9|34050.2|34045.4|34044.7|34039.9|127
1620094500000|2021-05-04 02:15:00|34046.2|34041.4|34045.2|34040.4|34046.2|34041.4|34040.7|34035.9|151
1620094800000|2021-05-04 02:20:00|34045.7|34040.9|34038.7|34033.9|34047.7|34042.9|34030.7|34025.9|158
1620095100000|2021-05-04 02:25:00|34039.2|34034.4|34051.7|34046.9|34051.7|34046.9|34039.2|34034.4|207
1620095400000|2021-05-04 02:30:00|34051.2|34046.4|34053.2|34048.4|34054.7|34049.9|34046.7|34041.9|104
1620095700000|2021-05-04 02:35:00|34052.7|34047.9|34052.2|34047.4|34054.2|34049.4|34047.7|34042.9|87
1620096000000|2021-05-04 02:40:00|34052.7|34047.9|34048.2|34043.4|34055.2|34050.4|34047.2|34042.4|81
1620096300000|2021-05-04 02:45:00|34047.7|34042.9|34051.7|34046.9|34052.7|34047.9|34046.7|34041.9|49
1620096600000|2021-05-04 02:50:00|34052.2|34047.4|34052.7|34047.9|34053.7|34048.9|34050.2|34045.4|39
1620096900000|2021-05-04 02:55:00|34053.7|34048.9|34061.2|34056.4|34063.2|34058.4|34052.2|34047.4|129
1620097200000|2021-05-04 03:00:00|34060.7|34055.9|34056.2|34051.4|34060.7|34055.9|34052.7|34047.9|72
1620097500000|2021-05-04 03:05:00|34056.7|34051.9|34061.2|34056.4|34065.2|34060.4|34056.2|34051.4|99
1620097800000|2021-05-04 03:10:00|34061.7|34056.9|34058.7|34053.9|34062.2|34057.4|34057.2|34052.4|82
1620098100000|2021-05-04 03:15:00|34058.2|34053.4|34049.7|34044.9|34059.2|34054.4|34048.7|34043.9|63
1620098400000|2021-05-04 03:20:00|34049.2|34044.4|34051.2|34046.4|34051.2|34046.4|34044.7|34039.9|131
1620098700000|2021-05-04 03:25:00|34050.7|34045.9|34062.2|34057.4|34062.7|34057.9|34050.2|34045.4|96
1620099000000|2021-05-04 03:30:00|34061.7|34056.9|34066.2|34061.4|34066.7|34061.9|34060.2|34055.4|81
1620099300000|2021-05-04 03:35:00|34065.7|34060.9|34064.7|34059.9|34069.2|34064.4|34064.2|34059.4|39
1620099600000|2021-05-04 03:40:00|34065.2|34060.4|34070.2|34065.4|34073.7|34068.9|34065.2|34060.4|63
1620099900000|2021-05-04 03:45:00|34069.7|34064.9|34063.2|34058.4|34072.7|34067.9|34062.7|34057.9|57
1620100200000|2021-05-04 03:50:00|34063.7|34058.9|34064.2|34059.4|34065.7|34060.9|34060.2|34055.4|48
1620100500000|2021-05-04 03:55:00|34064.7|34059.9|34067.2|34062.4|34067.7|34062.9|34061.7|34056.9|23
1620100800000|2021-05-04 04:00:00|34066.7|34061.9|34068.7|34063.9|34069.7|34064.9|34064.7|34059.9|43
1620101100000|2021-05-04 04:05:00|34068.2|34063.4|34065.7|34060.9|34068.2|34063.4|34057.7|34052.9|50
1620101400000|2021-05-04 04:10:00|34065.2|34060.4|34060.2|34055.4|34068.2|34063.4|34060.2|34055.4|25
1620101700000|2021-05-04 04:15:00|34059.7|34054.9|34059.2|34054.4|34060.2|34055.4|34058.2|34053.4|32
1620102000000|2021-05-04 04:20:00|34059.7|34054.9|34063.7|34058.9|34064.2|34059.4|34058.7|34053.9|19
1620102300000|2021-05-04 04:25:00|34064.2|34059.4|34061.2|34056.4|34064.2|34059.4|34057.7|34052.9|58
1620102600000|2021-05-04 04:30:00|34060.7|34055.9|34070.7|34065.9|34072.7|34067.9|34058.7|34053.9|112
1620102900000|2021-05-04 04:35:00|34070.2|34065.4|34066.2|34061.4|34071.2|34066.4|34065.2|34060.4|31
1620103200000|2021-05-04 04:40:00|34065.7|34060.9|34068.2|34063.4|34068.7|34063.9|34064.7|34059.9|19
1620103500000|2021-05-04 04:45:00|34067.7|34062.9|34071.2|34066.4|34071.2|34066.4|34064.7|34059.9|35
1620103800000|2021-05-04 04:50:00|34070.7|34065.9|34069.2|34064.4|34072.7|34067.9|34068.7|34063.9|34
1620104100000|2021-05-04 04:55:00|34069.7|34064.9|34071.2|34066.4|34071.7|34066.9|34066.2|34061.4|26
1620104400000|2021-05-04 05:00:00|34071.7|34066.9|34071.2|34066.4|34075.7|34070.9|34067.2|34062.4|97
1620104700000|2021-05-04 05:05:00|34071.7|34066.9|34074.7|34069.9|34081.2|34076.4|34071.7|34066.9|132
1620105000000|2021-05-04 05:10:00|34075.2|34070.4|34072.7|34067.9|34075.7|34070.9|34067.7|34062.9|104
1620105300000|2021-05-04 05:15:00|34072.2|34067.4|34076.2|34071.4|34077.2|34072.4|34068.7|34063.9|81
1620105600000|2021-05-04 05:20:00|34076.7|34071.9|34074.2|34069.4|34078.7|34073.9|34069.7|34064.9|49
1620105900000|2021-05-04 05:25:00|34074.7|34069.9|34077.7|34072.9|34077.7|34072.9|34069.7|34064.9|44
1620106200000|2021-05-04 05:30:00|34078.2|34073.4|34071.2|34066.4|34080.7|34075.9|34070.7|34065.9|100
1620106500000|2021-05-04 05:35:00|34071.7|34066.9|34073.2|34068.4|34076.2|34071.4|34071.7|34066.9|61
1620106800000|2021-05-04 05:40:00|34073.7|34068.9|34084.2|34079.4|34087.2|34082.4|34073.7|34068.9|157
1620107100000|2021-05-04 05:45:00|34084.7|34079.9|34084.2|34079.4|34087.2|34082.4|34081.2|34076.4|165
1620107400000|2021-05-04 05:50:00|34084.7|34079.9|34081.7|34076.9|34084.7|34079.9|34081.2|34076.4|52
1620107700000|2021-05-04 05:55:00|34082.2|34077.4|34081.2|34076.4|34085.7|34080.9|34080.7|34075.9|70
1620108000000|2021-05-04 06:00:00|34080.6|34077|34088.6|34085|34089.1|34085.5|34074.1|34070.5|223
1620108300000|2021-05-04 06:05:00|34089.1|34085.5|34096.6|34093|34101.6|34098|34089.1|34085.5|248
1620108600000|2021-05-04 06:10:00|34096.1|34092.5|34092.1|34088.5|34102.6|34099|34092.1|34088.5|167
1620108900000|2021-05-04 06:15:00|34091.1|34087.5|34084.6|34081|34091.6|34088|34084.6|34081|125
1620109200000|2021-05-04 06:20:00|34084.1|34080.5|34082.6|34079|34086.6|34083|34077.6|34074|123
1620109500000|2021-05-04 06:25:00|34083.1|34079.5|34086.6|34083|34089.1|34085.5|34081.1|34077.5|49
1620109800000|2021-05-04 06:30:00|34087.1|34083.5|34085.6|34082|34088.1|34084.5|34080.1|34076.5|96
1620110100000|2021-05-04 06:35:00|34086.1|34082.5|34089.1|34085.5|34090.6|34087|34085.6|34082|85
1620110400000|2021-05-04 06:40:00|34089.6|34086|34089.6|34086|34090.6|34087|34081.1|34077.5|71
1620110700000|2021-05-04 06:45:00|34089.1|34085.5|34085.6|34082|34092.1|34088.5|34082.6|34079|104
1620111000000|2021-05-04 06:50:00|34086.1|34082.5|34087.6|34084|34090.6|34087|34083.6|34080|55
1620111300000|2021-05-04 06:55:00|34087.1|34083.5|34096.6|34093|34097.6|34094|34084.6|34081|90
1620111600000|2021-05-04 07:00:00|34095.6|34092|34106.1|34102.5|34118.6|34115|34093.6|34090|851
1620111900000|2021-05-04 07:05:00|34105.6|34102|34119.6|34116|34122.1|34118.5|34092.6|34089|394
1620112200000|2021-05-04 07:10:00|34120.1|34116.5|34133.6|34130|34135.1|34131.5|34114.1|34110.5|485
1620112500000|2021-05-04 07:15:00|34134.1|34130.5|34128.6|34125|34136.1|34132.5|34121.6|34118|447
1620112800000|2021-05-04 07:20:00|34129.1|34125.5|34109.6|34106|34132.1|34128.5|34108.1|34104.5|242
1620113100000|2021-05-04 07:25:00|34109.1|34105.5|34103.6|34100|34112.6|34109|34085.6|34082|453
1620113400000|2021-05-04 07:30:00|34103.1|34099.5|34081.6|34078|34103.6|34100|34081.1|34077.5|272
1620113700000|2021-05-04 07:35:00|34082.1|34078.5|34072.6|34069|34085.6|34082|34067.1|34063.5|460
1620114000000|2021-05-04 07:40:00|34072.1|34068.5|34071.6|34068|34072.6|34069|34056.6|34053|505
1620114300000|2021-05-04 07:45:00|34071.1|34067.5|34068.6|34065|34071.1|34067.5|34057.6|34054|329
1620114600000|2021-05-04 07:50:00|34069.1|34065.5|34076.1|34072.5|34078.1|34074.5|34061.1|34057.5|182
1620114900000|2021-05-04 07:55:00|34076.6|34073|34077.6|34074|34079.6|34076|34068.6|34065|177
1620115200000|2021-05-04 08:00:00|34077.1|34073.5|34077.6|34074|34081.1|34077.5|34052.1|34048.5|386
1620115500000|2021-05-04 08:05:00|34077.1|34073.5|34080.1|34076.5|34084.6|34081|34069.6|34066|283
1620115800000|2021-05-04 08:10:00|34079.6|34076|34075.6|34072|34085.1|34081.5|34072.6|34069|252
1620116100000|2021-05-04 08:15:00|34076.1|34072.5|34089.6|34086|34090.6|34087|34069.6|34066|258
1620116400000|2021-05-04 08:20:00|34089.1|34085.5|34110.1|34106.5|34114.1|34110.5|34086.6|34083|360
1620116700000|2021-05-04 08:25:00|34110.6|34107|34099.6|34096|34111.1|34107.5|34097.1|34093.5|257
1620117000000|2021-05-04 08:30:00|34100.1|34096.5|34088.1|34084.5|34102.6|34099|34088.1|34084.5|340
1620117300000|2021-05-04 08:35:00|34087.6|34084|34087.6|34084|34093.6|34090|34073.6|34070|283
1620117600000|2021-05-04 08:40:00|34088.1|34084.5|34086.6|34083|34092.1|34088.5|34077.6|34074|184
1620117900000|2021-05-04 08:45:00|34086.1|34082.5|34088.6|34085|34096.1|34092.5|34086.1|34082.5|162
1620118200000|2021-05-04 08:50:00|34088.1|34084.5|34096.6|34093|34102.6|34099|34087.1|34083.5|265
1620118500000|2021-05-04 08:55:00|34096.1|34092.5|34096.1|34092.5|34104.1|34100.5|34092.6|34089|125
1620118800000|2021-05-04 09:00:00|34095.6|34092|34082.1|34078.5|34098.1|34094.5|34081.6|34078|129
1620119100000|2021-05-04 09:05:00|34082.6|34079|34097.6|34094|34100.1|34096.5|34078.6|34075|152
1620119400000|2021-05-04 09:10:00|34097.1|34093.5|34092.6|34089|34101.1|34097.5|34090.6|34087|116
1620119700000|2021-05-04 09:15:00|34092.1|34088.5|34086.1|34082.5|34095.6|34092|34085.6|34082|141
1620120000000|2021-05-04 09:20:00|34085.6|34082|34090.6|34087|34090.6|34087|34079.6|34076|130
1620120300000|2021-05-04 09:25:00|34090.1|34086.5|34086.6|34083|34091.6|34088|34084.1|34080.5|96
1620120600000|2021-05-04 09:30:00|34086.1|34082.5|34101.6|34098|34105.6|34102|34085.6|34082|337
1620120900000|2021-05-04 09:35:00|34101.1|34097.5|34112.1|34108.5|34114.1|34110.5|34099.6|34096|226
1620121200000|2021-05-04 09:40:00|34111.6|34108|34117.1|34113.5|34122.1|34118.5|34108.6|34105|322
1620121500000|2021-05-04 09:45:00|34116.6|34113|34115.6|34112|34119.6|34116|34109.1|34105.5|149
1620121800000|2021-05-04 09:50:00|34116.1|34112.5|34127.1|34123.5|34133.1|34129.5|34116.1|34112.5|293
1620122100000|2021-05-04 09:55:00|34127.6|34124|34126.1|34122.5|34131.6|34128|34123.1|34119.5|189
1620122400000|2021-05-04 10:00:00|34127.1|34123.5|34127.1|34123.5|34132.1|34128.5|34122.1|34118.5|244
1620122700000|2021-05-04 10:05:00|34127.6|34124|34125.1|34121.5|34135.1|34131.5|34124.6|34121|179
1620123000000|2021-05-04 10:10:00|34125.6|34122|34130.6|34127|34130.6|34127|34124.6|34121|221
1620123300000|2021-05-04 10:15:00|34130.1|34126.5|34126.1|34122.5|34142.1|34138.5|34126.1|34122.5|311
1620123600000|2021-05-04 10:20:00|34126.6|34123|34123.6|34120|34131.1|34127.5|34118.1|34114.5|319
1620123900000|2021-05-04 10:25:00|34124.1|34120.5|34129.6|34126|34131.6|34128|34122.1|34118.5|108
1620124200000|2021-05-04 10:30:00|34130.1|34126.5|34136.1|34132.5|34139.1|34135.5|34125.6|34122|277
1620124500000|2021-05-04 10:35:00|34136.6|34133|34125.1|34121.5|34141.6|34138|34125.1|34121.5|257
1620124800000|2021-05-04 10:40:00|34124.6|34121|34112.6|34109|34125.1|34121.5|34109.1|34105.5|288
1620125100000|2021-05-04 10:45:00|34112.1|34108.5|34117.1|34113.5|34119.6|34116|34110.1|34106.5|150
1620125400000|2021-05-04 10:50:00|34117.6|34114|34127.1|34123.5|34133.6|34130|34116.1|34112.5|164
1620125700000|2021-05-04 10:55:00|34127.6|34124|34135.1|34131.5|34142.1|34138.5|34127.6|34124|170
1620126000000|2021-05-04 11:00:00|34136.1|34132.5|34142.1|34138.5|34143.1|34139.5|34129.1|34125.5|314
1620126300000|2021-05-04 11:05:00|34142.6|34139|34138.6|34135|34143.6|34140|34138.6|34135|135
1620126600000|2021-05-04 11:10:00|34139.1|34135.5|34136.1|34132.5|34145.1|34141.5|34132.1|34128.5|270
1620126900000|2021-05-04 11:15:00|34136.6|34133|34132.1|34128.5|34140.1|34136.5|34131.1|34127.5|167
1620127200000|2021-05-04 11:20:00|34132.6|34129|34130.1|34126.5|34141.1|34137.5|34129.6|34126|250
1620127500000|2021-05-04 11:25:00|34130.6|34127|34135.6|34132|34137.1|34133.5|34130.1|34126.5|120
1620127800000|2021-05-04 11:30:00|34136.1|34132.5|34110.1|34106.5|34136.1|34132.5|34108.6|34105|611
1620128100000|2021-05-04 11:35:00|34110.6|34107|34091.6|34088|34112.6|34109|34090.6|34087|684
1620128400000|2021-05-04 11:40:00|34091.1|34087.5|34047.6|34044|34091.6|34088|34006.1|34002.5|4536
1620128700000|2021-05-04 11:45:00|34048.6|34045|34018.6|34015|34050.6|34047|33999.1|33995.5|1637
1620129000000|2021-05-04 11:50:00|34018.1|34014.5|34055.6|34052|34071.1|34067.5|34007.1|34003.5|1721
1620129300000|2021-05-04 11:55:00|34055.1|34051.5|34045.1|34041.5|34060.6|34057|34042.6|34039|635
1620129600000|2021-05-04 12:00:00|34044.6|34041|34040.1|34036.5|34044.6|34041|34029.1|34025.5|816
1620129900000|2021-05-04 12:05:00|34039.6|34036|34017.6|34014|34039.6|34036|34011.6|34008|558
1620130200000|2021-05-04 12:10:00|34018.1|34014.5|33992.6|33989|34018.1|34014.5|33983.1|33979.5|1333
1620130500000|2021-05-04 12:15:00|33992.1|33988.5|33982.6|33979|33992.1|33988.5|33968.1|33964.5|1385
1620130800000|2021-05-04 12:20:00|33982.1|33978.5|33971.6|33968|33986.1|33982.5|33963.1|33959.5|961
1620131100000|2021-05-04 12:25:00|33971.1|33967.5|33960.1|33956.5|33976.1|33972.5|33938.6|33935|1353
1620131400000|2021-05-04 12:30:00|33960.6|33957|33990.6|33987|33992.6|33989|33952.6|33949|1119
1620131700000|2021-05-04 12:35:00|33990.1|33986.5|33978.6|33975|33991.1|33987.5|33974.6|33971|655
1620132000000|2021-05-04 12:40:00|33979.1|33975.5|33967.6|33964|33979.6|33976|33961.1|33957.5|527
1620132300000|2021-05-04 12:45:00|33966.6|33963|33970.6|33967|33971.1|33967.5|33954.1|33950.5|480
1620132600000|2021-05-04 12:50:00|33970.1|33966.5|33972.6|33969|33980.1|33976.5|33955.1|33951.5|598
1620132900000|2021-05-04 12:55:00|33972.1|33968.5|33972.6|33969|33981.1|33977.5|33969.6|33966|455
1620133200000|2021-05-04 13:00:00|33972.1|33968.5|33967.6|33964|33979.1|33975.5|33960.6|33957|623
1620133500000|2021-05-04 13:05:00|33968.1|33964.5|33955.6|33952|33973.1|33969.5|33941.6|33938|679
1620133800000|2021-05-04 13:10:00|33957.6|33954|33972.6|33969|33972.6|33969|33950.6|33947|454
1620134100000|2021-05-04 13:15:00|33973.1|33969.5|33961.6|33958|33973.6|33970|33956.6|33953|303
1620134400000|2021-05-04 13:20:00|33960.6|33957|33953.6|33950|33963.1|33959.5|33951.1|33947.5|296
1620134700000|2021-05-04 13:25:00|33953.1|33949.5|34000.1|33996.5|34002.1|33998.5|33953.1|33949.5|1348
1620135000000|2021-05-04 13:30:00|33999.5|33997.1|34067.5|34065.1|34075|34072.6|33989.5|33987.1|8250
1620135300000|2021-05-04 13:35:00|34067|34064.6|34049.5|34047.1|34075.5|34073.1|34041.5|34039.1|3599
1620135600000|2021-05-04 13:40:00|34050|34047.6|33959.5|33957.1|34052.5|34050.1|33959.5|33957.1|4134
1620135900000|2021-05-04 13:45:00|33959|33956.6|33892.5|33890.1|33959|33956.6|33873.5|33871.1|4711
1620136200000|2021-05-04 13:50:00|33893|33890.6|33890|33887.6|33895.5|33893.1|33829.5|33827.1|7430
1620136500000|2021-05-04 13:55:00|33890.5|33888.1|33874|33871.6|33896|33893.6|33852.5|33850.1|3101
1620136800000|2021-05-04 14:00:00|33873.5|33871.1|33837|33834.6|33876|33873.6|33815|33812.6|4075
1620137100000|2021-05-04 14:05:00|33836.5|33834.1|33895.5|33893.1|33906|33903.6|33821|33818.6|3315
1620137400000|2021-05-04 14:10:00|33896|33893.6|33920.5|33918.1|33924|33921.6|33863.5|33861.1|2754
1620137700000|2021-05-04 14:15:00|33920|33917.6|33944.5|33942.1|33949|33946.6|33868.5|33866.1|3938
1620138000000|2021-05-04 14:20:00|33945|33942.6|33897|33894.6|33945|33942.6|33895.5|33893.1|2219
1620138300000|2021-05-04 14:25:00|33896.5|33894.1|33906.4|33904|33920.5|33918.1|33889|33886.6|2515
1620138600000|2021-05-04 14:30:00|33906.9|33904.5|33850.9|33848.5|33909.9|33907.5|33846.4|33844|2444
1620138900000|2021-05-04 14:35:00|33851.4|33849|33913.4|33911|33914.9|33912.5|33848.4|33846|2153
1620139200000|2021-05-04 14:40:00|33914.4|33912|33889.9|33887.5|33920.4|33918|33885.9|33883.5|2163
1620139500000|2021-05-04 14:45:00|33890.4|33888|33886.9|33884.5|33898.9|33896.5|33865.4|33863|1452
1620139800000|2021-05-04 14:50:00|33886.4|33884|33893.9|33891.5|33894.4|33892|33860.4|33858|1951
1620140100000|2021-05-04 14:55:00|33893.4|33891|33867.4|33865|33914.4|33912|33866.9|33864.5|1806
1620140400000|2021-05-04 15:00:00|33866.9|33864.5|33876.4|33874|33898.4|33896|33832.9|33830.5|3440
1620140700000|2021-05-04 15:05:00|33876.9|33874.5|33892.9|33890.5|33897.9|33895.5|33839.4|33837|1929
1620141000000|2021-05-04 15:10:00|33892.4|33890|33787.9|33785.5|33894.9|33892.5|33787.9|33785.5|4666
1620141300000|2021-05-04 15:15:00|33788.9|33786.5|33803.9|33801.5|33813.9|33811.5|33766.9|33764.5|3051
1620141600000|2021-05-04 15:20:00|33802.9|33800.5|33793.9|33791.5|33815.4|33813|33774.9|33772.5|1986
1620141900000|2021-05-04 15:25:00|33793.4|33791|33859.9|33857.5|33862.4|33860|33788.4|33786|2551
1620142200000|2021-05-04 15:30:00|33858.9|33856.5|33874.9|33872.5|33880.4|33878|33851.4|33849|2135
1620142500000|2021-05-04 15:35:00|33875.4|33873|33899.4|33897|33908.4|33906|33866.4|33864|1735
1620142800000|2021-05-04 15:40:00|33899.9|33897.5|33892.9|33890.5|33904.4|33902|33875.4|33873|1910
1620143100000|2021-05-04 15:45:00|33892.4|33890|33882.4|33880|33897.4|33895|33864.4|33862|1704
1620143400000|2021-05-04 15:50:00|33882.9|33880.5|33847.9|33845.5|33883.9|33881.5|33837.4|33835|1623
1620143700000|2021-05-04 15:55:00|33848.4|33846|33858.9|33856.5|33863.9|33861.5|33833.4|33831|1536
1620144000000|2021-05-04 16:00:00|33859.4|33857|33910.4|33908|33918.9|33916.5|33848.9|33846.5|1843
1620144300000|2021-05-04 16:05:00|33909.4|33907|33928.4|33926|33942.9|33940.5|33895.9|33893.5|1768
1620144600000|2021-05-04 16:10:00|33927.9|33925.5|33977.4|33975|33978.4|33976|33927.4|33925|2191
1620144900000|2021-05-04 16:15:00|33976.9|33974.5|33992.9|33990.5|33997.4|33995|33965.4|33963|1890
1620145200000|2021-05-04 16:20:00|33992.4|33990|33965.9|33963.5|34001.4|33999|33963.4|33961|1749
1620145500000|2021-05-04 16:25:00|33966.4|33964|33985.4|33983|33986.9|33984.5|33964.4|33962|926
1620145800000|2021-05-04 16:30:00|33984.9|33982.5|33953.9|33951.5|33984.9|33982.5|33946.9|33944.5|1350
1620146100000|2021-05-04 16:35:00|33954.4|33952|33968.9|33966.5|33987.4|33985|33954.4|33952|1051
1620146400000|2021-05-04 16:40:00|33968.5|33966.1|33945.5|33943.1|33969.5|33967.1|33940.5|33938.1|808
1620146700000|2021-05-04 16:45:00|33945|33942.6|33957|33954.6|33963|33960.6|33939|33936.6|820
1620147000000|2021-05-04 16:50:00|33956|33953.6|33966.5|33964.1|33984|33981.6|33954|33951.6|932
1620147300000|2021-05-04 16:55:00|33966|33963.6|33962.5|33960.1|33975.5|33973.1|33957.5|33955.1|500
1620147600000|2021-05-04 17:00:00|33961.5|33959.1|34000.5|33998.1|34010.5|34008.1|33949.5|33947.1|1128
1620147900000|2021-05-04 17:05:00|34000|33997.6|33999.5|33997.1|34009|34006.6|33974.5|33972.1|1465
1620148200000|2021-05-04 17:10:00|34000|33997.6|34020.5|34018.1|34023|34020.6|33991.5|33989.1|961
1620148500000|2021-05-04 17:15:00|34020|34017.6|34012|34009.6|34032|34029.6|34005|34002.6|1685
1620148800000|2021-05-04 17:20:00|34011.5|34009.1|34022.5|34020.1|34035.5|34033.1|34011.5|34009.1|745
1620149100000|2021-05-04 17:25:00|34023|34020.6|34028.5|34026.1|34040.5|34038.1|34021|34018.6|1466
1620149400000|2021-05-04 17:30:00|34029|34026.6|34039.5|34037.1|34040.5|34038.1|34016|34013.6|1136
1620149700000|2021-05-04 17:35:00|34040|34037.6|34033.5|34031.1|34050|34047.6|34027.5|34025.1|889
1620150000000|2021-05-04 17:40:00|34034|34031.6|34018|34015.6|34036|34033.6|34007.5|34005.1|956
1620150300000|2021-05-04 17:45:00|34017.5|34015.1|34020.5|34018.1|34035|34032.6|33996|33993.6|3115
1620150600000|2021-05-04 17:50:00|34020|34017.6|34003.5|34001.1|34022.5|34020.1|33999.5|33997.1|835
1620150900000|2021-05-04 17:55:00|34004|34001.6|34021.5|34019.1|34031|34028.6|33997|33994.6|839
1620151200000|2021-05-04 18:00:00|34022|34019.6|34026.5|34024.1|34027|34024.6|33998.5|33996.1|1099
1620151500000|2021-05-04 18:05:00|34027.5|34025.1|34038|34035.6|34045.5|34043.1|34019|34016.6|1401
1620151800000|2021-05-04 18:10:00|34037.5|34035.1|34057|34054.6|34057.5|34055.1|34029|34026.6|1179
1620152100000|2021-05-04 18:15:00|34057.5|34055.1|34032.5|34030.1|34059|34056.6|34030.5|34028.1|1277
1620152400000|2021-05-04 18:20:00|34032|34029.6|34023|34020.6|34037.5|34035.1|34003.5|34001.1|1806
1620152700000|2021-05-04 18:25:00|34022.5|34020.1|34031|34028.6|34031|34028.6|34007.5|34005.1|957
1620153000000|2021-05-04 18:30:00|34030.5|34028.1|34040.5|34038.1|34049|34046.6|34025|34022.6|605
1620153300000|2021-05-04 18:35:00|34041|34038.6|34037|34034.6|34048|34045.6|34033|34030.6|620
1620153600000|2021-05-04 18:40:00|34036.5|34034.1|34051.5|34049.1|34054|34051.6|34029.5|34027.1|640
1620153900000|2021-05-04 18:45:00|34051|34048.6|34054|34051.6|34066|34063.6|34048|34045.6|1133
1620154200000|2021-05-04 18:50:00|34054.5|34052.1|34044.5|34042.1|34062.5|34060.1|34044|34041.6|799
1620154500000|2021-05-04 18:55:00|34045|34042.6|34030|34027.6|34061|34058.6|34030|34027.6|1258
1620154800000|2021-05-04 19:00:00|34029.5|34027.1|34043.5|34041.1|34054|34051.6|34002|33999.6|1841
1620155100000|2021-05-04 19:05:00|34043|34040.6|34025.5|34023.1|34046|34043.6|34009.5|34007.1|1095
1620155400000|2021-05-04 19:10:00|34025|34022.6|34018.5|34016.1|34045|34042.6|34013|34010.6|1205
1620155700000|2021-05-04 19:15:00|34019|34016.6|34027.5|34025.1|34036|34033.6|34013|34010.6|849
1620156000000|2021-05-04 19:20:00|34028.1|34025.7|34015.1|34012.7|34031.1|34028.7|34011.6|34009.2|707
1620156300000|2021-05-04 19:25:00|34014.6|34012.2|34037.1|34034.7|34041.1|34038.7|34006.1|34003.7|957
1620156600000|2021-05-04 19:30:00|34036.6|34034.2|34069.1|34066.7|34070.6|34068.2|34018.6|34016.2|1448
1620156900000|2021-05-04 19:35:00|34069.6|34067.2|34076.6|34074.2|34087.6|34085.2|34057.6|34055.2|2124
1620157200000|2021-05-04 19:40:00|34077.1|34074.7|34050.1|34047.7|34079.1|34076.7|34048.6|34046.2|1189
1620157500000|2021-05-04 19:45:00|34050.6|34048.2|34053.6|34051.2|34063.6|34061.2|34040.6|34038.2|1510
1620157800000|2021-05-04 19:50:00|34057.6|34055.2|34086.6|34084.2|34102.6|34100.2|34057.6|34055.2|3206
1620158100000|2021-05-04 19:55:00|34086.1|34083.7|34148.6|34146.2|34149.6|34147.2|34085.1|34082.7|4736
1620158400000|2021-05-04 20:00:00|34149.1|34146.7|34141.3|34136.5|34160.8|34156|34122.8|34118|1969
1620158700000|2021-05-04 20:05:00|34141.8|34137|34119.8|34115|34142.3|34137.5|34119.8|34115|647
1620159000000|2021-05-04 20:10:00|34119.3|34114.5|34125.8|34116|34128.8|34124|34117.8|34113|515
1620159300000|2021-05-04 20:15:00|34126|34116.2|34122.6|34112.8|34127.2|34117.4|34121.7|34111.9|2
1620159600000|2021-05-04 20:20:00|34122.4|34112.6|34125.5|34115.7|34125.7|34115.9|34122|34112.2|0
1620159900000|2021-05-04 20:25:00|34125.8|34116|34125.9|34116.1|34125.9|34116.1|34123.7|34113.9|0
1620160200000|2021-05-04 20:30:00|34125.5|34115.7|34129.3|34124.5|34132.3|34127.5|34112.3|34107.5|382
1620160500000|2021-05-04 20:35:00|34131.3|34126.5|34131.3|34126.5|34132.3|34127.5|34125.3|34120.5|73
1620160800000|2021-05-04 20:40:00|34133.3|34128.5|34126.3|34121.5|34136.3|34131.5|34126.3|34121.5|117
1620161100000|2021-05-04 20:45:00|34127.3|34122.5|34134.3|34129.5|34134.3|34129.5|34127.3|34122.5|88
1620161400000|2021-05-04 20:50:00|34133.3|34128.5|34137.3|34132.5|34137.3|34132.5|34129.3|34124.5|81
1620161700000|2021-05-04 20:55:00|34136.3|34131.5|34142.5|34132.7|34142.8|34135.5|34133.3|34128.5|92
1620162000000|2021-05-04 21:00:00|34141.6|34131.8|34139.3|34129.5|34146.3|34136.5|34139.3|34129.5|0
1620162300000|2021-05-04 21:05:00|34138.8|34129|34137.3|34127.5|34140.2|34130.4|34136.5|34126.7|0
1620162600000|2021-05-04 21:10:00|34137.2|34127.4|34135.6|34125.8|34137.3|34127.5|34135.6|34125.8|0
1620162900000|2021-05-04 21:15:00|34135.5|34125.7|34136.9|34127.1|34138.4|34128.6|34135.5|34125.7|0
1620163200000|2021-05-04 21:20:00|34136.8|34127|34135.2|34125.4|34137.4|34127.6|34135.2|34125.4|0
1620163500000|2021-05-04 21:25:00|34135.6|34125.8|34133|34123.2|34136.1|34126.3|34133|34123.2|0
1620163800000|2021-05-04 21:30:00|34134.5|34124.7|34133.1|34123.3|34136.2|34126.4|34133.1|34123.3|0
1620164100000|2021-05-04 21:35:00|34132.9|34123.1|34138.5|34128.7|34138.5|34128.7|34131|34121.2|0
1620164400000|2021-05-04 21:40:00|34139.4|34129.6|34134.4|34124.6|34139.4|34129.6|34130|34120.2|0
1620164700000|2021-05-04 21:45:00|34134.7|34124.9|34135.2|34125.4|34135.8|34126|34134.2|34124.4|0
1620165000000|2021-05-04 21:50:00|34134.9|34125.1|34133.7|34123.9|34135.2|34125.4|34132.2|34122.4|0
1620165300000|2021-05-04 21:55:00|34134.2|34124.4|34134.3|34124.5|34135.1|34125.3|34130.5|34120.7|0
1620165600000|2021-05-04 22:00:00|34130.3|34125.5|34132.3|34127.5|34155.3|34150.5|34125.8|34121|535
1620165900000|2021-05-04 22:05:00|34132.8|34128|34124.3|34119.5|34135.3|34130.5|34119.8|34115|202
1620166200000|2021-05-04 22:10:00|34124.8|34120|34125.8|34121|34133.3|34128.5|34123.3|34118.5|134
1620166500000|2021-05-04 22:15:00|34126.3|34121.5|34132.8|34128|34135.8|34131|34125.3|34120.5|129
1620166800000|2021-05-04 22:20:00|34133.3|34128.5|34125.3|34120.5|34134.8|34130|34124.8|34120|97
1620167100000|2021-05-04 22:25:00|34125.8|34121|34126.3|34121.5|34126.8|34122|34122.3|34117.5|78
1620167400000|2021-05-04 22:30:00|34126.8|34122|34120.8|34116|34128.8|34124|34120.3|34115.5|79
1620167700000|2021-05-04 22:35:00|34121.3|34116.5|34126.8|34122|34128.3|34123.5|34118.3|34113.5|114
1620168000000|2021-05-04 22:40:00|34126.3|34121.5|34140.3|34135.5|34141.3|34136.5|34124.3|34119.5|116
1620168300000|2021-05-04 22:45:00|34140.8|34136|34135.3|34130.5|34145.3|34140.5|34134.8|34130|127
1620168600000|2021-05-04 22:50:00|34135.8|34131|34139.8|34135|34139.8|34135|34133.3|34128.5|35
1620168900000|2021-05-04 22:55:00|34140.3|34135.5|34135.3|34130.5|34142.8|34138|34133.3|34128.5|57
1620169200000|2021-05-04 23:00:00|34137.3|34132.5|34125.3|34120.5|34139.3|34134.5|34125.3|34120.5|109
1620169500000|2021-05-04 23:05:00|34125.8|34121|34137.3|34132.5|34139.8|34135|34124.8|34120|57
1620169800000|2021-05-04 23:10:00|34137.8|34133|34137.3|34132.5|34142.8|34138|34131.8|34127|128
1620170100000|2021-05-04 23:15:00|34137.8|34133|34133.8|34129|34139.8|34135|34131.3|34126.5|46
1620170400000|2021-05-04 23:20:00|34133.3|34128.5|34138.3|34133.5|34139.8|34135|34132.3|34127.5|50
1620170700000|2021-05-04 23:25:00|34137.8|34133|34133.3|34128.5|34137.8|34133|34132.3|34127.5|46
1620171000000|2021-05-04 23:30:00|34132.8|34128|34137.8|34133|34143.8|34139|34132.8|34128|99
1620171300000|2021-05-04 23:35:00|34137.3|34132.5|34129.3|34124.5|34139.3|34134.5|34127.8|34123|139
1620171600000|2021-05-04 23:40:00|34129.8|34125|34138.3|34133.5|34141.3|34136.5|34128.8|34124|98
1620171900000|2021-05-04 23:45:00|34138.8|34134|34136.8|34132|34144.8|34140|34135.3|34130.5|156
1620172200000|2021-05-04 23:50:00|34137.3|34132.5|34136.3|34131.5|34141.8|34137|34134.3|34129.5|108
1620172500000|2021-05-04 23:55:00|34136.8|34132|34146.8|34142|34150.3|34145.5|34136.3|34131.5|188
1620172800000|2021-05-05 00:00:00|34148.3|34143.5|34162.3|34157.5|34169.3|34164.5|34144.8|34140|441
1620173100000|2021-05-05 00:05:00|34162.8|34158|34155.8|34151|34165.3|34160.5|34155.8|34151|166
1620173400000|2021-05-05 00:10:00|34157.3|34152.5|34167.3|34162.5|34169.3|34164.5|34155.8|34151|118
1620173700000|2021-05-05 00:15:00|34166.8|34162|34172.8|34168|34175.8|34171|34166.3|34161.5|284
1620174000000|2021-05-05 00:20:00|34172.3|34167.5|34170.8|34166|34172.3|34167.5|34164.8|34160|166
1620174300000|2021-05-05 00:25:00|34170.3|34165.5|34168.3|34163.5|34176.8|34172|34167.3|34162.5|116
1620174600000|2021-05-05 00:30:00|34168.8|34164|34175.3|34170.5|34179.3|34174.5|34168.8|34164|157
1620174900000|2021-05-05 00:35:00|34175.8|34171|34182.3|34177.5|34186.8|34182|34175.8|34171|328
1620175200000|2021-05-05 00:40:00|34181.8|34177|34185.3|34180.5|34185.8|34181|34172.3|34167.5|141
1620175500000|2021-05-05 00:45:00|34185.8|34181|34192.3|34187.5|34193.3|34188.5|34185.3|34180.5|269
1620175800000|2021-05-05 00:50:00|34192.8|34188|34202.8|34198|34204.3|34199.5|34191.8|34187|338
1620176100000|2021-05-05 00:55:00|34203.3|34198.5|34195.8|34191|34206.8|34202|34193.8|34189|270
1620176400000|2021-05-05 01:00:00|34196.3|34191.5|34194.8|34190|34200.8|34196|34194.3|34189.5|215
1620176700000|2021-05-05 01:05:00|34195.3|34190.5|34198.8|34194|34198.8|34194|34194.3|34189.5|122
1620177000000|2021-05-05 01:10:00|34199.3|34194.5|34200.3|34195.5|34202.3|34197.5|34196.8|34192|107
1620177300000|2021-05-05 01:15:00|34200.8|34196|34200.3|34195.5|34202.3|34197.5|34193.8|34189|170
1620177600000|2021-05-05 01:20:00|34200.8|34196|34202.3|34197.5|34203.3|34198.5|34198.8|34194|121
1620177900000|2021-05-05 01:25:00|34201.8|34197|34199.3|34194.5|34203.3|34198.5|34197.8|34193|108
1620178200000|2021-05-05 01:30:00|34199.8|34195|34197.8|34193|34200.3|34195.5|34193.8|34189|173
1620178500000|2021-05-05 01:35:00|34197.3|34192.5|34188.8|34184|34200.3|34195.5|34187.8|34183|158
1620178800000|2021-05-05 01:40:00|34189.3|34184.5|34201.8|34197|34203.8|34199|34189.3|34184.5|158
1620179100000|2021-05-05 01:45:00|34202.3|34197.5|34204.3|34199.5|34212.3|34207.5|34202.3|34197.5|216
1620179400000|2021-05-05 01:50:00|34204.8|34200|34234.8|34230|34235.3|34230.5|34204.8|34200|851
1620179700000|2021-05-05 01:55:00|34234.3|34229.5|34239.8|34235|34245.3|34240.5|34233.8|34229|378
1620180000000|2021-05-05 02:00:00|34240.3|34235.5|34236.8|34232|34247.3|34242.5|34235.3|34230.5|232
1620180300000|2021-05-05 02:05:00|34236.3|34231.5|34235.3|34230.5|34240.8|34236|34234.3|34229.5|124
1620180600000|2021-05-05 02:10:00|34235.8|34231|34235.8|34231|34237.3|34232.5|34231.8|34227|127
1620180900000|2021-05-05 02:15:00|34236.3|34231.5|34233.8|34229|34240.3|34235.5|34231.8|34227|124
1620181200000|2021-05-05 02:20:00|34234.3|34229.5|34226.3|34221.5|34234.8|34230|34224.8|34220|128
1620181500000|2021-05-05 02:25:00|34226.8|34222|34218.3|34213.5|34229.8|34225|34217.3|34212.5|170
1620181800000|2021-05-05 02:30:00|34218.8|34214|34223.3|34218.5|34226.3|34221.5|34216.8|34212|135
1620182100000|2021-05-05 02:35:00|34223.8|34219|34217.3|34212.5|34227.3|34222.5|34217.3|34212.5|124
1620182400000|2021-05-05 02:40:00|34217.8|34213|34212.3|34207.5|34220.8|34216|34212.3|34207.5|127
1620182700000|2021-05-05 02:45:00|34212.8|34208|34211.3|34206.5|34217.3|34212.5|34210.8|34206|94
1620183000000|2021-05-05 02:50:00|34210.8|34206|34223.3|34218.5|34226.3|34221.5|34210.8|34206|158
1620183300000|2021-05-05 02:55:00|34222.8|34218|34222.8|34218|34226.3|34221.5|34219.8|34215|83
1620183600000|2021-05-05 03:00:00|34223.3|34218.5|34221.3|34216.5|34228.3|34223.5|34220.3|34215.5|93
1620183900000|2021-05-05 03:05:00|34220.8|34216|34217.8|34213|34225.8|34221|34215.3|34210.5|51
1620184200000|2021-05-05 03:10:00|34218.3|34213.5|34218.3|34213.5|34222.3|34217.5|34217.3|34212.5|54
1620184500000|2021-05-05 03:15:00|34218.8|34214|34218.3|34213.5|34220.3|34215.5|34215.8|34211|29
1620184800000|2021-05-05 03:20:00|34218.8|34214|34221.3|34216.5|34221.8|34217|34215.8|34211|97
1620185100000|2021-05-05 03:25:00|34219.8|34215|34223.3|34218.5|34224.3|34219.5|34219.8|34215|129
1620185400000|2021-05-05 03:30:00|34223.8|34219|34221.8|34217|34229.3|34224.5|34221.3|34216.5|102
1620185700000|2021-05-05 03:35:00|34222.3|34217.5|34228.8|34224|34228.8|34224|34221.8|34217|64
1620186000000|2021-05-05 03:40:00|34229.3|34224.5|34226.3|34221.5|34231.3|34226.5|34226.3|34221.5|72
1620186300000|2021-05-05 03:45:00|34226.8|34222|34225.3|34220.5|34229.8|34225|34224.3|34219.5|60
1620186600000|2021-05-05 03:50:00|34225.8|34221|34226.3|34221.5|34227.8|34223|34221.3|34216.5|290
1620186900000|2021-05-05 03:55:00|34225.8|34221|34221.3|34216.5|34226.3|34221.5|34218.8|34214|83
1620187200000|2021-05-05 04:00:00|34221.8|34217|34218.3|34213.5|34223.8|34219|34217.8|34213|87
1620187500000|2021-05-05 04:05:00|34218.8|34214|34221.8|34217|34223.8|34219|34218.3|34213.5|59
1620187800000|2021-05-05 04:10:00|34221.3|34216.5|34224.3|34219.5|34226.8|34222|34220.8|34216|80
1620188100000|2021-05-05 04:15:00|34223.8|34219|34219.8|34215|34224.8|34220|34219.8|34215|51
1620188400000|2021-05-05 04:20:00|34219.3|34214.5|34220.3|34215.5|34220.8|34216|34217.3|34212.5|51
1620188700000|2021-05-05 04:25:00|34219.8|34215|34223.8|34219|34224.8|34220|34219.3|34214.5|50
1620189000000|2021-05-05 04:30:00|34223.3|34218.5|34226.3|34221.5|34226.8|34222|34221.8|34217|59
1620189300000|2021-05-05 04:35:00|34226.8|34222|34222.3|34217.5|34227.3|34222.5|34221.3|34216.5|61
1620189600000|2021-05-05 04:40:00|34222.8|34218|34225.3|34220.5|34226.3|34221.5|34222.3|34217.5|52
1620189900000|2021-05-05 04:45:00|34225.8|34221|34219.3|34214.5|34228.3|34223.5|34218.8|34214|103
1620190200000|2021-05-05 04:50:00|34219.8|34215|34225.3|34220.5|34225.3|34220.5|34217.3|34212.5|40
1620190500000|2021-05-05 04:55:00|34224.8|34220|34222.8|34218|34225.8|34221|34222.3|34217.5|30
1620190800000|2021-05-05 05:00:00|34223.3|34218.5|34222.3|34217.5|34227.8|34223|34222.3|34217.5|192
1620191100000|2021-05-05 05:05:00|34221.8|34217|34207.3|34202.5|34221.8|34217|34206.3|34201.5|217
1620191400000|2021-05-05 05:10:00|34206.8|34202|34197.3|34192.5|34212.3|34207.5|34192.3|34187.5|223
1620191700000|2021-05-05 05:15:00|34197.8|34193|34178.3|34173.5|34199.8|34195|34177.8|34173|321
1620192000000|2021-05-05 05:20:00|34178.8|34174|34170.3|34165.5|34179.3|34174.5|34168.3|34163.5|292
1620192300000|2021-05-05 05:25:00|34170.8|34166|34187.8|34183|34187.8|34183|34167.3|34162.5|480
1620192600000|2021-05-05 05:30:00|34187.3|34182.5|34184.8|34180|34189.8|34185|34181.8|34177|460
1620192900000|2021-05-05 05:35:00|34184.3|34179.5|34183.3|34178.5|34189.3|34184.5|34182.3|34177.5|330
1620193200000|2021-05-05 05:40:00|34183.8|34179|34181.8|34177|34186.8|34182|34176.8|34172|145
1620193500000|2021-05-05 05:45:00|34182.3|34177.5|34189.3|34184.5|34190.8|34186|34181.8|34177|128
1620193800000|2021-05-05 05:50:00|34188.8|34184|34191.8|34187|34195.8|34191|34187.3|34182.5|69
1620194100000|2021-05-05 05:55:00|34191.3|34186.5|34199.8|34195|34202.8|34198|34190.3|34185.5|145
1620194400000|2021-05-05 06:00:00|34199.2|34195.6|34217.7|34214.1|34221.7|34218.1|34199.2|34195.6|437
1620194700000|2021-05-05 06:05:00|34218.2|34214.6|34208.7|34205.1|34221.7|34218.1|34206.2|34202.6|181
1620195000000|2021-05-05 06:10:00|34208.2|34204.6|34200.2|34196.6|34212.2|34208.6|34200.2|34196.6|132
1620195300000|2021-05-05 06:15:00|34200.7|34197.1|34196.7|34193.1|34205.7|34202.1|34192.7|34189.1|220
1620195600000|2021-05-05 06:20:00|34196.2|34192.6|34199.7|34196.1|34200.2|34196.6|34191.2|34187.6|130
1620195900000|2021-05-05 06:25:00|34200.2|34196.6|34189.7|34186.1|34204.2|34200.6|34188.2|34184.6|140
1620196200000|2021-05-05 06:30:00|34189.2|34185.6|34198.2|34194.6|34200.2|34196.6|34181.7|34178.1|187
1620196500000|2021-05-05 06:35:00|34197.7|34194.1|34197.7|34194.1|34202.7|34199.1|34190.7|34187.1|106
1620196800000|2021-05-05 06:40:00|34198.2|34194.6|34199.7|34196.1|34202.2|34198.6|34191.7|34188.1|57
1620197100000|2021-05-05 06:45:00|34200.2|34196.6|34190.7|34187.1|34207.2|34203.6|34187.2|34183.6|168
1620197400000|2021-05-05 06:50:00|34191.2|34187.6|34195.7|34192.1|34198.7|34195.1|34190.7|34187.1|109
1620197700000|2021-05-05 06:55:00|34196.2|34192.6|34192.7|34189.1|34202.7|34199.1|34182.2|34178.6|264
1620198000000|2021-05-05 07:00:00|34192.2|34188.6|34190.7|34187.1|34208.7|34205.1|34186.7|34183.1|537
1620198300000|2021-05-05 07:05:00|34191.2|34187.6|34197.7|34194.1|34200.7|34197.1|34176.7|34173.1|544
1620198600000|2021-05-05 07:10:00|34198.2|34194.6|34208.7|34205.1|34216.7|34213.1|34196.2|34192.6|340
1620198900000|2021-05-05 07:15:00|34209.2|34205.6|34198.7|34195.1|34214.7|34211.1|34198.2|34194.6|279
1620199200000|2021-05-05 07:20:00|34199.2|34195.6|34216.7|34213.1|34219.2|34215.6|34197.2|34193.6|223
1620199500000|2021-05-05 07:25:00|34216.2|34212.6|34212.7|34209.1|34221.2|34217.6|34208.7|34205.1|324
1620199800000|2021-05-05 07:30:00|34212.2|34208.6|34227.7|34224.1|34234.2|34230.6|34212.2|34208.6|495
1620200100000|2021-05-05 07:35:00|34228.2|34224.6|34233.7|34230.1|34234.2|34230.6|34221.2|34217.6|379
1620200400000|2021-05-05 07:40:00|34234.2|34230.6|34232.7|34229.1|34244.2|34240.6|34231.7|34228.1|357
1620200700000|2021-05-05 07:45:00|34233.2|34229.6|34240.2|34236.6|34244.2|34240.6|34233.2|34229.6|315
1620201000000|2021-05-05 07:50:00|34240.7|34237.1|34242.7|34239.1|34251.7|34248.1|34240.2|34236.6|443
1620201300000|2021-05-05 07:55:00|34242.2|34238.6|34237.2|34233.6|34248.2|34244.6|34233.7|34230.1|332
1620201600000|2021-05-05 08:00:00|34237.7|34234.1|34214.7|34211.1|34244.7|34241.1|34213.7|34210.1|709
1620201900000|2021-05-05 08:05:00|34214.2|34210.6|34211.2|34207.6|34220.7|34217.1|34207.2|34203.6|379
1620202200000|2021-05-05 08:10:00|34211.7|34208.1|34209.2|34205.6|34220.2|34216.6|34204.2|34200.6|458
1620202500000|2021-05-05 08:15:00|34208.7|34205.1|34215.7|34212.1|34221.2|34217.6|34208.7|34205.1|168
1620202800000|2021-05-05 08:20:00|34215.2|34211.6|34227.2|34223.6|34228.7|34225.1|34215.2|34211.6|195
1620203100000|2021-05-05 08:25:00|34227.7|34224.1|34239.2|34235.6|34243.2|34239.6|34227.2|34223.6|305
1620203400000|2021-05-05 08:30:00|34239.7|34236.1|34249.7|34246.1|34252.2|34248.6|34236.7|34233.1|362
1620203700000|2021-05-05 08:35:00|34250.2|34246.6|34238.7|34235.1|34251.2|34247.6|34238.7|34235.1|239
1620204000000|2021-05-05 08:40:00|34238.2|34234.6|34224.7|34221.1|34239.2|34235.6|34224.7|34221.1|237
1620204300000|2021-05-05 08:45:00|34225.2|34221.6|34236.7|34233.1|34238.7|34235.1|34225.2|34221.6|173
1620204600000|2021-05-05 08:50:00|34237.2|34233.6|34232.7|34229.1|34242.7|34239.1|34231.2|34227.6|106
1620204900000|2021-05-05 08:55:00|34232.2|34228.6|34225.2|34221.6|34238.7|34235.1|34225.2|34221.6|141
1620205200000|2021-05-05 09:00:00|34225.7|34222.1|34231.2|34227.6|34232.2|34228.6|34224.7|34221.1|82
1620205500000|2021-05-05 09:05:00|34232.2|34228.6|34229.7|34226.1|34233.7|34230.1|34226.2|34222.6|110
1620205800000|2021-05-05 09:10:00|34229.2|34225.6|34225.7|34222.1|34230.2|34226.6|34221.2|34217.6|123
1620206100000|2021-05-05 09:15:00|34226.2|34222.6|34232.7|34229.1|34236.7|34233.1|34225.7|34222.1|134
1620206400000|2021-05-05 09:20:00|34232.2|34228.6|34242.7|34239.1|34244.2|34240.6|34230.7|34227.1|149
1620206700000|2021-05-05 09:25:00|34242.2|34238.6|34230.7|34227.1|34244.7|34241.1|34228.2|34224.6|166
1620207000000|2021-05-05 09:30:00|34231.2|34227.6|34240.7|34237.1|34242.7|34239.1|34230.7|34227.1|162
1620207300000|2021-05-05 09:35:00|34240.2|34236.6|34231.2|34227.6|34243.2|34239.6|34230.2|34226.6|152
1620207600000|2021-05-05 09:40:00|34231.7|34228.1|34218.2|34214.6|34233.2|34229.6|34217.2|34213.6|334
1620207900000|2021-05-05 09:45:00|34218.7|34215.1|34214.2|34210.6|34223.7|34220.1|34214.2|34210.6|242
1620208200000|2021-05-05 09:50:00|34214.7|34211.1|34228.7|34225.1|34230.2|34226.6|34214.7|34211.1|213
1620208500000|2021-05-05 09:55:00|34229.2|34225.6|34225.2|34221.6|34234.2|34230.6|34223.7|34220.1|204
1620208800000|2021-05-05 10:00:00|34225.7|34222.1|34217.2|34213.6|34232.2|34228.6|34216.7|34213.1|133
1620209100000|2021-05-05 10:05:00|34216.7|34213.1|34218.2|34214.6|34227.7|34224.1|34216.7|34213.1|134
1620209400000|2021-05-05 10:10:00|34218.7|34215.1|34223.7|34220.1|34225.2|34221.6|34215.2|34211.6|95
1620209700000|2021-05-05 10:15:00|34223.2|34219.6|34226.2|34222.6|34228.2|34224.6|34220.7|34217.1|60
1620210000000|2021-05-05 10:20:00|34226.7|34223.1|34239.2|34235.6|34239.2|34235.6|34226.2|34222.6|138
1620210300000|2021-05-05 10:25:00|34240.7|34237.1|34235.2|34231.6|34241.2|34237.6|34232.7|34229.1|129
1620210600000|2021-05-05 10:30:00|34234.2|34230.6|34238.2|34234.6|34238.7|34235.1|34232.2|34228.6|131
1620210900000|2021-05-05 10:35:00|34238.7|34235.1|34236.2|34232.6|34245.2|34241.6|34228.7|34225.1|280
1620211200000|2021-05-05 10:40:00|34235.7|34232.1|34217.7|34214.1|34239.2|34235.6|34217.2|34213.6|626
1620211500000|2021-05-05 10:45:00|34218.2|34214.6|34219.7|34216.1|34221.2|34217.6|34216.2|34212.6|145
1620211800000|2021-05-05 10:50:00|34220.2|34216.6|34220.2|34216.6|34222.7|34219.1|34213.2|34209.6|201
1620212100000|2021-05-05 10:55:00|34219.7|34216.1|34211.2|34207.6|34223.7|34220.1|34210.2|34206.6|202
1620212400000|2021-05-05 11:00:00|34211.7|34208.1|34208.2|34204.6|34215.7|34212.1|34203.2|34199.6|296
1620212700000|2021-05-05 11:05:00|34208.7|34205.1|34198.7|34195.1|34213.2|34209.6|34193.2|34189.6|344
1620213000000|2021-05-05 11:10:00|34198.2|34194.6|34194.7|34191.1|34198.7|34195.1|34192.7|34189.1|217
1620213300000|2021-05-05 11:15:00|34194.2|34190.6|34190.2|34186.6|34194.2|34190.6|34187.2|34183.6|259
1620213600000|2021-05-05 11:20:00|34190.7|34187.1|34189.2|34185.6|34194.7|34191.1|34187.2|34183.6|274
1620213900000|2021-05-05 11:25:00|34189.7|34186.1|34203.7|34200.1|34203.7|34200.1|34188.2|34184.6|368
1620214200000|2021-05-05 11:30:00|34202.2|34198.6|34214.2|34210.6|34215.7|34212.1|34198.7|34195.1|340
1620214500000|2021-05-05 11:35:00|34213.7|34210.1|34213.7|34210.1|34217.2|34213.6|34209.7|34206.1|211
1620214800000|2021-05-05 11:40:00|34214.2|34210.6|34205.2|34201.6|34215.2|34211.6|34202.2|34198.6|279
1620215100000|2021-05-05 11:45:00|34205.7|34202.1|34201.2|34197.6|34209.2|34205.6|34201.2|34197.6|111
1620215400000|2021-05-05 11:50:00|34201.7|34198.1|34210.7|34207.1|34213.2|34209.6|34201.7|34198.1|144
1620215700000|2021-05-05 11:55:00|34211.2|34207.6|34207.7|34204.1|34215.2|34211.6|34207.2|34203.6|182
1620216000000|2021-05-05 12:00:00|34208.2|34204.6|34213.2|34209.6|34215.2|34211.6|34206.2|34202.6|320
1620216300000|2021-05-05 12:05:00|34212.7|34209.1|34224.7|34221.1|34225.2|34221.6|34212.2|34208.6|400
1620216600000|2021-05-05 12:10:00|34225.2|34221.6|34218.7|34215.1|34227.2|34223.6|34218.7|34215.1|218
1620216900000|2021-05-05 12:15:00|34218.2|34214.6|34209.7|34206.1|34233.2|34229.6|34205.2|34201.6|745
1620217200000|2021-05-05 12:20:00|34210.2|34206.6|34202.7|34199.1|34216.2|34212.6|34192.7|34189.1|594
1620217500000|2021-05-05 12:25:00|34203.2|34199.6|34201.7|34198.1|34211.2|34207.6|34198.7|34195.1|268
1620217800000|2021-05-05 12:30:00|34201.2|34197.6|34207.2|34203.6|34209.2|34205.6|34195.7|34192.1|696
1620218100000|2021-05-05 12:35:00|34206.7|34203.1|34209.7|34206.1|34218.7|34215.1|34206.2|34202.6|333
1620218400000|2021-05-05 12:40:00|34210.2|34206.6|34215.7|34212.1|34218.2|34214.6|34209.2|34205.6|152
1620218700000|2021-05-05 12:45:00|34216.2|34212.6|34211.2|34207.6|34220.2|34216.6|34208.7|34205.1|350
1620219000000|2021-05-05 12:50:00|34210.7|34207.1|34225.7|34222.1|34227.7|34224.1|34207.2|34203.6|501
1620219300000|2021-05-05 12:55:00|34226.2|34222.6|34221.2|34217.6|34227.2|34223.6|34219.2|34215.6|157
1620219600000|2021-05-05 13:00:00|34221.7|34218.1|34229.7|34226.1|34230.7|34227.1|34221.2|34217.6|278
1620219900000|2021-05-05 13:05:00|34230.2|34226.6|34238.7|34235.1|34248.2|34244.6|34229.2|34225.6|740
1620220200000|2021-05-05 13:10:00|34238.2|34234.6|34235.2|34231.6|34246.2|34242.6|34233.7|34230.1|300
1620220500000|2021-05-05 13:15:00|34234.7|34231.1|34229.2|34225.6|34235.7|34232.1|34227.7|34224.1|255
1620220800000|2021-05-05 13:20:00|34229.7|34226.1|34224.2|34220.6|34232.2|34228.6|34223.2|34219.6|380
1620221100000|2021-05-05 13:25:00|34223.7|34220.1|34231.2|34227.6|34241.2|34237.6|34222.2|34218.6|689
1620221400000|2021-05-05 13:30:00|34231.7|34228.1|34165.6|34163.2|34231.7|34228.7|34152.6|34150.2|6757
1620221700000|2021-05-05 13:35:00|34165.1|34162.7|34166.1|34163.7|34175.6|34173.2|34128.6|34126.2|4813
1620222000000|2021-05-05 13:40:00|34166.6|34164.2|34136.6|34134.2|34183.1|34180.7|34135.6|34133.2|2811
1620222300000|2021-05-05 13:45:00|34137.1|34134.7|34171.6|34169.2|34178.1|34175.7|34136.6|34134.2|2785
1620222600000|2021-05-05 13:50:00|34172.1|34169.7|34166.6|34164.2|34189.6|34187.2|34159.6|34157.2|2370
1620222900000|2021-05-05 13:55:00|34167.1|34164.7|34169.1|34166.7|34176.6|34174.2|34156.6|34154.2|1401
1620223200000|2021-05-05 14:00:00|34169.6|34167.2|34105.6|34103.2|34175.6|34173.2|34087.1|34084.7|3979
1620223500000|2021-05-05 14:05:00|34105.1|34102.7|34110.6|34108.2|34113.6|34111.2|34076.1|34073.7|3810
1620223800000|2021-05-05 14:10:00|34109.1|34106.7|34103.5|34101.1|34117.6|34115.2|34091.6|34089.2|1998
1620224100000|2021-05-05 14:15:00|34102.5|34100.1|34071.5|34069.1|34105.5|34103.1|34069|34066.6|2558
1620224400000|2021-05-05 14:20:00|34071|34068.6|34060.5|34058.1|34078.5|34076.1|34039.5|34037.1|3795
1620224700000|2021-05-05 14:25:00|34061.5|34059.1|34095|34092.6|34104|34101.6|34059.5|34057.1|2391
1620225000000|2021-05-05 14:30:00|34094.5|34092.1|34097.5|34095.1|34105.5|34103.1|34079.5|34077.1|2021
1620225300000|2021-05-05 14:35:00|34098|34095.6|34101.5|34099.1|34115|34112.6|34090.5|34088.1|1784
1620225600000|2021-05-05 14:40:00|34102|34099.6|34096.5|34094.1|34115.5|34113.1|34091.5|34089.1|1729
1620225900000|2021-05-05 14:45:00|34096|34093.6|34121.5|34119.1|34128|34125.6|34094.5|34092.1|1354
1620226200000|2021-05-05 14:50:00|34121|34118.6|34129|34126.6|34132|34129.6|34119|34116.6|868
1620226500000|2021-05-05 14:55:00|34129.5|34127.1|34138.5|34136.1|34144.5|34142.1|34127.5|34125.1|1313
1620226800000|2021-05-05 15:00:00|34137|34134.6|34139|34136.6|34144.5|34142.1|34130.5|34128.1|1358
1620227100000|2021-05-05 15:05:00|34138.5|34136.1|34165.5|34163.1|34166.5|34164.1|34136|34133.6|1649
1620227400000|2021-05-05 15:10:00|34165|34162.6|34190.5|34188.1|34193|34190.6|34162|34159.6|1560
1620227700000|2021-05-05 15:15:00|34191|34188.6|34194|34191.6|34197.5|34195.1|34182.5|34180.1|1193
1620228000000|2021-05-05 15:20:00|34194.5|34192.1|34207.5|34205.1|34213.5|34211.1|34193.5|34191.1|1368
1620228300000|2021-05-05 15:25:00|34208|34205.6|34212.5|34210.1|34215|34212.6|34193|34190.6|1130
1620228600000|2021-05-05 15:30:00|34211|34208.6|34219|34216.6|34227.5|34225.1|34203.5|34201.1|1190
1620228900000|2021-05-05 15:35:00|34218.5|34216.1|34239|34236.6|34240.5|34238.1|34218.5|34216.1|877
1620229200000|2021-05-05 15:40:00|34238.5|34236.1|34268.5|34266.1|34274|34271.6|34238.5|34236.1|2511
1620229500000|2021-05-05 15:45:00|34269|34266.6|34293|34290.6|34298.5|34296.1|34268.5|34266.1|2438
1620229800000|2021-05-05 15:50:00|34292.5|34290.1|34280.5|34278.1|34295.5|34293.1|34278.5|34276.1|1169
1620230100000|2021-05-05 15:55:00|34280|34277.6|34290.5|34288.1|34292.5|34290.1|34277.5|34275.1|1065
1620230400000|2021-05-05 16:00:00|34291|34288.6|34286.5|34284.1|34295.5|34293.1|34281.5|34279.1|909
1620230700000|2021-05-05 16:05:00|34287|34284.6|34291.5|34289.1|34292|34289.6|34282.5|34280.1|524
1620231000000|2021-05-05 16:10:00|34292|34289.6|34266|34263.6|34292|34289.6|34265.5|34263.1|1137
1620231300000|2021-05-05 16:15:00|34265.5|34263.1|34268.5|34266.1|34280.5|34278.1|34265.5|34263.1|615
1620231600000|2021-05-05 16:20:00|34269|34266.6|34264|34261.6|34276.5|34274.1|34261.5|34259.1|785
1620231900000|2021-05-05 16:25:00|34264.5|34262.1|34275.5|34273.1|34279.5|34277.1|34264.5|34262.1|495
1620232200000|2021-05-05 16:30:00|34276|34273.6|34274|34271.6|34284.5|34282.1|34272.5|34270.1|761
1620232500000|2021-05-05 16:35:00|34273.5|34271.1|34265.5|34263.1|34275.5|34273.1|34261|34258.6|723
1620232800000|2021-05-05 16:40:00|34265.1|34262.7|34252.1|34249.7|34268.1|34265.7|34249.1|34246.7|916
1620233100000|2021-05-05 16:45:00|34253.1|34250.7|34252.6|34250.2|34261.1|34258.7|34249.1|34246.7|497
1620233400000|2021-05-05 16:50:00|34252.1|34249.7|34248.6|34246.2|34252.1|34249.7|34239.1|34236.7|754
1620233700000|2021-05-05 16:55:00|34248.1|34245.7|34241.1|34238.7|34253.1|34250.7|34235.1|34232.7|562
1620234000000|2021-05-05 17:00:00|34240.6|34238.2|34228.1|34225.7|34252.6|34250.2|34223.1|34220.7|1053
1620234300000|2021-05-05 17:05:00|34227.6|34225.2|34244.1|34241.7|34249.6|34247.2|34227.1|34224.7|870
1620234600000|2021-05-05 17:10:00|34243.6|34241.2|34246.1|34243.7|34254.6|34252.2|34238.6|34236.2|440
1620234900000|2021-05-05 17:15:00|34244.6|34242.2|34255.1|34252.7|34260.1|34257.7|34242.1|34239.7|795
1620235200000|2021-05-05 17:20:00|34254.6|34252.2|34264.6|34262.2|34265.1|34262.7|34252.1|34249.7|482
1620235500000|2021-05-05 17:25:00|34265.1|34262.7|34260.1|34257.7|34271.6|34269.2|34256.1|34253.7|725
1620235800000|2021-05-05 17:30:00|34260.6|34258.2|34274.1|34271.7|34277.1|34274.7|34260.1|34257.7|704
1620236100000|2021-05-05 17:35:00|34274.6|34272.2|34271.6|34269.2|34280.1|34277.7|34267.6|34265.2|338
1620236400000|2021-05-05 17:40:00|34272.1|34269.7|34261.6|34259.2|34274.1|34271.7|34261.6|34259.2|706
1620236700000|2021-05-05 17:45:00|34262.1|34259.7|34272.1|34269.7|34273.1|34270.7|34256.1|34253.7|401
1620237000000|2021-05-05 17:50:00|34271.6|34269.2|34289.1|34286.7|34293.1|34290.7|34271.6|34269.2|628
1620237300000|2021-05-05 17:55:00|34288.6|34286.2|34291.6|34289.2|34292.1|34289.7|34274.1|34271.7|673
1620237600000|2021-05-05 18:00:00|34292.1|34289.7|34277.6|34275.2|34296.1|34293.7|34274.6|34272.2|770
1620237900000|2021-05-05 18:05:00|34277.1|34274.7|34272.1|34269.7|34284.1|34281.7|34270.6|34268.2|439
1620238200000|2021-05-05 18:10:00|34271.6|34269.2|34302.6|34300.2|34304.6|34302.2|34267.1|34264.7|892
1620238500000|2021-05-05 18:15:00|34303.1|34300.7|34309.1|34306.7|34319.1|34316.7|34291.1|34288.7|2123
1620238800000|2021-05-05 18:20:00|34308.6|34306.2|34302.1|34299.7|34311.1|34308.7|34299.1|34296.7|562
1620239100000|2021-05-05 18:25:00|34301.6|34299.2|34312.1|34309.7|34319.1|34316.7|34296.6|34294.2|859
1620239400000|2021-05-05 18:30:00|34311.6|34309.2|34321.6|34319.2|34325.1|34322.7|34310.1|34307.7|689
1620239700000|2021-05-05 18:35:00|34321.1|34318.7|34306.1|34303.7|34323.1|34320.7|34305.6|34303.2|707
1620240000000|2021-05-05 18:40:00|34305.1|34302.7|34299.6|34297.2|34315.1|34312.7|34299.1|34296.7|609
1620240300000|2021-05-05 18:45:00|34301.1|34298.7|34330.6|34328.2|34333.1|34330.7|34299.1|34296.7|996
1620240600000|2021-05-05 18:50:00|34331.1|34328.7|34311.1|34308.7|34331.1|34328.7|34310.1|34307.7|665
1620240900000|2021-05-05 18:55:00|34311.6|34309.2|34302.1|34299.7|34322.1|34319.7|34298.1|34295.7|1009
1620241200000|2021-05-05 19:00:00|34302.6|34300.2|34280.6|34278.2|34311.1|34308.7|34261.6|34259.2|1951
1620241500000|2021-05-05 19:05:00|34280.1|34277.7|34264.6|34262.2|34303.6|34301.2|34261.6|34259.2|1387
1620241800000|2021-05-05 19:10:00|34264.1|34261.7|34265.1|34262.7|34280.1|34277.7|34258.1|34255.7|1247
1620242100000|2021-05-05 19:15:00|34264.6|34262.2|34252.6|34250.2|34265.1|34262.7|34246.1|34243.7|1247
1620242400000|2021-05-05 19:20:00|34252.3|34249.9|34224.8|34222.4|34252.3|34249.9|34219.8|34217.4|1511
1620242700000|2021-05-05 19:25:00|34224.3|34221.9|34240.3|34237.9|34245.3|34242.9|34202.3|34199.9|1929
1620243000000|2021-05-05 19:30:00|34240.8|34238.4|34241.3|34238.9|34244.3|34241.9|34218.3|34215.9|1081
1620243300000|2021-05-05 19:35:00|34241.8|34239.4|34248.8|34246.4|34258.8|34256.4|34239.3|34236.9|989
1620243600000|2021-05-05 19:40:00|34248.3|34245.9|34253.3|34250.9|34255.3|34252.9|34239.3|34236.9|638
1620243900000|2021-05-05 19:45:00|34253.8|34251.4|34232.8|34230.4|34268.8|34266.4|34230.3|34227.9|1778
1620244200000|2021-05-05 19:50:00|34232.3|34229.9|34241.3|34238.9|34241.3|34238.9|34205.3|34202.9|2096
1620244500000|2021-05-05 19:55:00|34240.8|34238.4|34237.8|34235.4|34247.3|34244.9|34213.8|34211.4|2918
1620244800000|2021-05-05 20:00:00|34237.3|34234.9|34231.1|34226.3|34237.3|34234.9|34212.1|34207.3|1227
1620245100000|2021-05-05 20:05:00|34231.6|34226.8|34249.6|34244.8|34255.1|34250.3|34226.1|34221.3|559
1620245400000|2021-05-05 20:10:00|34249.1|34244.3|34249.6|34239.8|34254.6|34249.8|34241.1|34236.3|433
1620245700000|2021-05-05 20:15:00|34250.8|34241|34251.1|34241.3|34251.6|34241.8|34247.4|34237.6|0
1620246000000|2021-05-05 20:20:00|34251.7|34241.9|34250.5|34240.7|34252.3|34242.5|34247.9|34238.1|0
1620246300000|2021-05-05 20:25:00|34250.2|34240.4|34252.5|34242.7|34253.3|34243.5|34250.2|34240.4|0
1620246600000|2021-05-05 20:30:00|34240.6|34235.8|34227.6|34222.8|34243.6|34238.8|34227.6|34222.8|163
1620246900000|2021-05-05 20:35:00|34226.6|34221.8|34224.6|34219.8|34232.6|34227.8|34223.6|34218.8|139
1620247200000|2021-05-05 20:40:00|34225.6|34220.8|34229.6|34224.8|34230.6|34225.8|34221.6|34216.8|60
1620247500000|2021-05-05 20:45:00|34228.6|34223.8|34229.6|34224.8|34233.6|34228.8|34225.6|34220.8|74
1620247800000|2021-05-05 20:50:00|34232.6|34227.8|34221.6|34216.8|34232.6|34227.8|34221.6|34216.8|67
1620248100000|2021-05-05 20:55:00|34222.6|34217.8|34228.3|34218.5|34228.3|34222.8|34217.6|34212.8|164
1620248400000|2021-05-05 21:00:00|34228.5|34218.7|34217.4|34207.6|34230.3|34220.5|34217.4|34207.6|0
1620248700000|2021-05-05 21:05:00|34218.3|34208.5|34218.3|34208.5|34219.1|34209.3|34214.6|34204.8|0
1620249000000|2021-05-05 21:10:00|34214.7|34204.9|34216.5|34206.7|34217.8|34208|34211.7|34201.9|0
1620249300000|2021-05-05 21:15:00|34217.2|34207.4|34222.2|34212.4|34222.2|34212.4|34211.5|34201.7|0
1620249600000|2021-05-05 21:20:00|34222.3|34212.5|34221.9|34212.1|34222.3|34212.5|34219.9|34210.1|0
1620249900000|2021-05-05 21:25:00|34221.5|34211.7|34224.6|34214.8|34224.6|34214.8|34220.3|34210.5|0
1620250200000|2021-05-05 21:30:00|34223.9|34214.1|34226.6|34216.8|34229.7|34219.9|34223.8|34214|0
1620250500000|2021-05-05 21:35:00|34229.7|34219.9|34229.1|34219.3|34229.7|34219.9|34226.2|34216.4|0
1620250800000|2021-05-05 21:40:00|34228.7|34218.9|34228.2|34218.4|34228.7|34218.9|34227.8|34218|0
1620251100000|2021-05-05 21:45:00|34227.9|34218.1|34228.6|34218.8|34228.6|34218.8|34227|34217.2|0
1620251400000|2021-05-05 21:50:00|34228.8|34219|34231.1|34221.3|34232.6|34222.8|34228.3|34218.5|0
1620251700000|2021-05-05 21:55:00|34231.4|34221.6|34232.4|34222.6|34234.2|34224.4|34228.1|34218.3|0
1620252000000|2021-05-05 22:00:00|34228.6|34223.8|34227.1|34222.3|34243.1|34238.3|34220.1|34215.3|196
1620252300000|2021-05-05 22:05:00|34227.6|34222.8|34217.1|34212.3|34234.6|34229.8|34212.1|34207.3|207
1620252600000|2021-05-05 22:10:00|34217.6|34212.8|34216.6|34211.8|34219.1|34214.3|34209.1|34204.3|144
1620252900000|2021-05-05 22:15:00|34218.6|34213.8|34212.6|34207.8|34218.6|34213.8|34211.1|34206.3|47
1620253200000|2021-05-05 22:20:00|34213.6|34208.8|34210.6|34205.8|34214.6|34209.8|34199.1|34194.3|161
1620253500000|2021-05-05 22:25:00|34208.6|34203.8|34215.6|34210.8|34217.1|34212.3|34206.6|34201.8|100
1620253800000|2021-05-05 22:30:00|34215.1|34210.3|34211.1|34206.3|34227.1|34222.3|34211.1|34206.3|134
1620254100000|2021-05-05 22:35:00|34211.6|34206.8|34208.1|34203.3|34212.1|34207.3|34201.6|34196.8|104
1620254400000|2021-05-05 22:40:00|34208.6|34203.8|34201.6|34196.8|34208.6|34203.8|34199.6|34194.8|79
1620254700000|2021-05-05 22:45:00|34201.1|34196.3|34206.1|34201.3|34206.1|34201.3|34200.6|34195.8|77
1620255000000|2021-05-05 22:50:00|34205.6|34200.8|34209.6|34204.8|34211.1|34206.3|34202.6|34197.8|76
1620255300000|2021-05-05 22:55:00|34207.6|34202.8|34204.6|34199.8|34216.1|34211.3|34204.6|34199.8|66
1620255600000|2021-05-05 23:00:00|34204.1|34199.3|34203.6|34198.8|34208.1|34203.3|34200.1|34195.3|84
1620255900000|2021-05-05 23:05:00|34203.1|34198.3|34215.1|34210.3|34218.6|34213.8|34199.1|34194.3|190
1620256200000|2021-05-05 23:10:00|34215.6|34210.8|34217.6|34212.8|34224.6|34219.8|34206.6|34201.8|206
1620256500000|2021-05-05 23:15:00|34218.1|34213.3|34211.6|34206.8|34219.6|34214.8|34211.6|34206.8|55
1620256800000|2021-05-05 23:20:00|34212.1|34207.3|34205.6|34200.8|34212.6|34207.8|34205.6|34200.8|66
1620257100000|2021-05-05 23:25:00|34206.1|34201.3|34216.1|34211.3|34217.1|34212.3|34206.1|34201.3|61
1620257400000|2021-05-05 23:30:00|34215.1|34210.3|34204.1|34199.3|34218.6|34213.8|34199.6|34194.8|125
1620257700000|2021-05-05 23:35:00|34203.6|34198.8|34202.6|34197.8|34207.6|34202.8|34202.1|34197.3|107
1620258000000|2021-05-05 23:40:00|34203.6|34198.8|34208.6|34203.8|34215.1|34210.3|34203.6|34198.8|82
1620258300000|2021-05-05 23:45:00|34208.1|34203.3|34211.6|34206.8|34213.6|34208.8|34202.6|34197.8|183
1620258600000|2021-05-05 23:50:00|34212.1|34207.3|34234.6|34229.8|34239.1|34234.3|34212.1|34207.3|267
1620258900000|2021-05-05 23:55:00|34235.1|34230.3|34235.1|34230.3|34238.6|34233.8|34230.6|34225.8|196
1620259200000|2021-05-06 00:00:00|34233.6|34228.8|34239.6|34234.8|34247.6|34242.8|34232.1|34227.3|320
1620259500000|2021-05-06 00:05:00|34240.1|34235.3|34227.6|34222.8|34242.1|34237.3|34223.1|34218.3|191
1620259800000|2021-05-06 00:10:00|34228.1|34223.3|34227.1|34222.3|34237.6|34232.8|34224.1|34219.3|97
1620260100000|2021-05-06 00:15:00|34227.6|34222.8|34232.6|34227.8|34236.6|34231.8|34227.1|34222.3|108
1620260400000|2021-05-06 00:20:00|34232.1|34227.3|34230.6|34225.8|34236.6|34231.8|34225.6|34220.8|89
1620260700000|2021-05-06 00:25:00|34231.1|34226.3|34231.1|34226.3|34234.6|34229.8|34228.6|34223.8|65
1620261000000|2021-05-06 00:30:00|34230.6|34225.8|34232.6|34227.8|34238.1|34233.3|34227.6|34222.8|75
1620261300000|2021-05-06 00:35:00|34233.1|34228.3|34237.6|34232.8|34237.6|34232.8|34228.1|34223.3|66
1620261600000|2021-05-06 00:40:00|34237.1|34232.3|34243.6|34238.8|34248.1|34243.3|34234.1|34229.3|46
1620261900000|2021-05-06 00:45:00|34244.1|34239.3|34255.1|34250.3|34258.1|34253.3|34243.1|34238.3|214
1620262200000|2021-05-06 00:50:00|34255.6|34250.8|34252.6|34247.8|34261.1|34256.3|34249.1|34244.3|136
1620262500000|2021-05-06 00:55:00|34252.1|34247.3|34248.6|34243.8|34255.1|34250.3|34246.1|34241.3|77
1620262800000|2021-05-06 01:00:00|34248.1|34243.3|34252.6|34247.8|34254.6|34249.8|34245.1|34240.3|80
1620263100000|2021-05-06 01:05:00|34253.1|34248.3|34258.1|34253.3|34264.6|34259.8|34253.1|34248.3|189
1620263400000|2021-05-06 01:10:00|34259.1|34254.3|34257.6|34252.8|34264.1|34259.3|34256.1|34251.3|103
1620263700000|2021-05-06 01:15:00|34257.1|34252.3|34271.6|34266.8|34273.6|34268.8|34254.1|34249.3|142
1620264000000|2021-05-06 01:20:00|34272.1|34267.3|34280.6|34275.8|34281.6|34276.8|34271.1|34266.3|231
1620264300000|2021-05-06 01:25:00|34281.1|34276.3|34287.1|34282.3|34291.1|34286.3|34281.1|34276.3|393
1620264600000|2021-05-06 01:30:00|34286.6|34281.8|34276.1|34271.3|34287.1|34282.3|34272.6|34267.8|247
1620264900000|2021-05-06 01:35:00|34275.6|34270.8|34279.6|34274.8|34284.1|34279.3|34275.6|34270.8|93
1620265200000|2021-05-06 01:40:00|34280.1|34275.3|34274.6|34269.8|34281.1|34276.3|34273.1|34268.3|98
1620265500000|2021-05-06 01:45:00|34275.1|34270.3|34280.1|34275.3|34281.1|34276.3|34273.1|34268.3|127
1620265800000|2021-05-06 01:50:00|34279.6|34274.8|34276.6|34271.8|34281.6|34276.8|34275.1|34270.3|64
1620266100000|2021-05-06 01:55:00|34277.1|34272.3|34281.6|34276.8|34282.1|34277.3|34274.1|34269.3|98
1620266400000|2021-05-06 02:00:00|34282.1|34277.3|34275.6|34270.8|34287.1|34282.3|34272.1|34267.3|109
1620266700000|2021-05-06 02:05:00|34275.1|34270.3|34270.6|34265.8|34278.1|34273.3|34265.1|34260.3|93
1620267000000|2021-05-06 02:10:00|34270.1|34265.3|34267.6|34262.8|34273.1|34268.3|34265.1|34260.3|79
1620267300000|2021-05-06 02:15:00|34267.1|34262.3|34261.1|34256.3|34267.6|34262.8|34257.1|34252.3|116
1620267600000|2021-05-06 02:20:00|34262.1|34257.3|34249.6|34244.8|34263.1|34258.3|34247.1|34242.3|119
1620267900000|2021-05-06 02:25:00|34249.1|34244.3|34254.1|34249.3|34256.6|34251.8|34249.1|34244.3|62
1620268200000|2021-05-06 02:30:00|34254.6|34249.8|34254.6|34249.8|34261.1|34256.3|34253.6|34248.8|78
1620268500000|2021-05-06 02:35:00|34254.1|34249.3|34249.6|34244.8|34258.6|34253.8|34248.1|34243.3|74
1620268800000|2021-05-06 02:40:00|34249.1|34244.3|34235.6|34230.8|34249.6|34244.8|34232.6|34227.8|212
1620269100000|2021-05-06 02:45:00|34235.1|34230.3|34216.6|34211.8|34237.1|34232.3|34211.6|34206.8|299
1620269400000|2021-05-06 02:50:00|34216.1|34211.3|34199.6|34194.8|34216.1|34211.3|34182.6|34177.8|572
1620269700000|2021-05-06 02:55:00|34198.6|34193.8|34217.1|34212.3|34217.1|34212.3|34193.6|34188.8|438
1620270000000|2021-05-06 03:00:00|34216.1|34211.3|34212.6|34207.8|34222.1|34217.3|34210.1|34205.3|538
1620270300000|2021-05-06 03:05:00|34212.1|34207.3|34222.6|34217.8|34224.1|34219.3|34210.1|34205.3|269
1620270600000|2021-05-06 03:10:00|34222.1|34217.3|34227.1|34222.3|34228.1|34223.3|34221.6|34216.8|387
1620270900000|2021-05-06 03:15:00|34226.6|34221.8|34227.1|34222.3|34228.1|34223.3|34222.1|34217.3|297
1620271200000|2021-05-06 03:20:00|34227.6|34222.8|34222.6|34217.8|34228.1|34223.3|34211.6|34206.8|198
1620271500000|2021-05-06 03:25:00|34223.1|34218.3|34220.1|34215.3|34229.1|34224.3|34217.6|34212.8|128
1620271800000|2021-05-06 03:30:00|34219.6|34214.8|34229.6|34224.8|34231.1|34226.3|34215.6|34210.8|179
1620272100000|2021-05-06 03:35:00|34229.1|34224.3|34231.1|34226.3|34234.1|34229.3|34227.6|34222.8|164
1620272400000|2021-05-06 03:40:00|34230.6|34225.8|34230.1|34225.3|34232.6|34227.8|34225.6|34220.8|77
1620272700000|2021-05-06 03:45:00|34229.6|34224.8|34223.1|34218.3|34233.6|34228.8|34222.1|34217.3|66
1620273000000|2021-05-06 03:50:00|34222.6|34217.8|34224.1|34219.3|34227.6|34222.8|34219.6|34214.8|63
1620273300000|2021-05-06 03:55:00|34224.6|34219.8|34224.6|34219.8|34228.1|34223.3|34221.6|34216.8|63
1620273600000|2021-05-06 04:00:00|34224.1|34219.3|34223.6|34218.8|34231.6|34226.8|34221.6|34216.8|250
1620273900000|2021-05-06 04:05:00|34223.1|34218.3|34219.6|34214.8|34228.6|34223.8|34216.1|34211.3|72
1620274200000|2021-05-06 04:10:00|34219.1|34214.3|34215.6|34210.8|34223.1|34218.3|34215.1|34210.3|40
1620274500000|2021-05-06 04:15:00|34215.1|34210.3|34219.1|34214.3|34221.1|34216.3|34210.1|34205.3|75
1620274800000|2021-05-06 04:20:00|34219.6|34214.8|34213.6|34208.8|34222.1|34217.3|34210.6|34205.8|69
1620275100000|2021-05-06 04:25:00|34213.1|34208.3|34223.6|34218.8|34224.1|34219.3|34212.6|34207.8|108
1620275400000|2021-05-06 04:30:00|34223.1|34218.3|34230.1|34225.3|34230.1|34225.3|34221.6|34216.8|72
1620275700000|2021-05-06 04:35:00|34229.6|34224.8|34227.1|34222.3|34231.1|34226.3|34225.6|34220.8|50
1620276000000|2021-05-06 04:40:00|34227.6|34222.8|34231.6|34226.8|34234.1|34229.3|34227.6|34222.8|75
1620276300000|2021-05-06 04:45:00|34231.1|34226.3|34221.6|34216.8|34233.1|34228.3|34220.6|34215.8|88
1620276600000|2021-05-06 04:50:00|34222.1|34217.3|34233.6|34228.8|34235.1|34230.3|34219.1|34214.3|75
1620276900000|2021-05-06 04:55:00|34235.1|34230.3|34224.6|34219.8|34236.1|34231.3|34224.6|34219.8|80
1620277200000|2021-05-06 05:00:00|34224.1|34219.3|34244.6|34239.8|34245.1|34240.3|34224.1|34219.3|160
1620277500000|2021-05-06 05:05:00|34244.1|34239.3|34247.1|34242.3|34257.1|34252.3|34242.6|34237.8|145
1620277800000|2021-05-06 05:10:00|34246.6|34241.8|34241.6|34236.8|34247.1|34242.3|34237.6|34232.8|85
1620278100000|2021-05-06 05:15:00|34241.1|34236.3|34241.6|34236.8|34246.1|34241.3|34239.1|34234.3|52
1620278400000|2021-05-06 05:20:00|34241.1|34236.3|34239.1|34234.3|34244.6|34239.8|34237.1|34232.3|57
1620278700000|2021-05-06 05:25:00|34238.6|34233.8|34252.6|34247.8|34255.6|34250.8|34238.6|34233.8|56
1620279000000|2021-05-06 05:30:00|34253.1|34248.3|34260.6|34255.8|34264.1|34259.3|34251.6|34246.8|125
1620279300000|2021-05-06 05:35:00|34260.1|34255.3|34266.6|34261.8|34267.1|34262.3|34253.1|34248.3|118
1620279600000|2021-05-06 05:40:00|34266.1|34261.3|34265.1|34260.3|34272.6|34267.8|34264.6|34259.8|189
1620279900000|2021-05-06 05:45:00|34265.6|34260.8|34263.1|34258.3|34271.1|34266.3|34258.1|34253.3|104
1620280200000|2021-05-06 05:50:00|34262.6|34257.8|34257.6|34252.8|34265.1|34260.3|34254.1|34249.3|59
1620280500000|2021-05-06 05:55:00|34257.1|34252.3|34265.6|34260.8|34273.1|34268.3|34256.1|34251.3|221
1620280800000|2021-05-06 06:00:00|34265|34261.4|34263.5|34259.9|34265.5|34261.9|34252|34248.4|243
1620281100000|2021-05-06 06:05:00|34263|34259.4|34256|34252.4|34266|34262.4|34253.5|34249.9|172
1620281400000|2021-05-06 06:10:00|34255.5|34251.9|34252.5|34248.9|34257.5|34253.9|34248.5|34244.9|113
1620281700000|2021-05-06 06:15:00|34253|34249.4|34249|34245.4|34258.5|34254.9|34249|34245.4|70
1620282000000|2021-05-06 06:20:00|34248.5|34244.9|34248|34244.4|34256|34252.4|34247.5|34243.9|99
1620282300000|2021-05-06 06:25:00|34247.5|34243.9|34251|34247.4|34253.5|34249.9|34247|34243.4|67
1620282600000|2021-05-06 06:30:00|34251.5|34247.9|34257|34253.4|34257|34253.4|34250|34246.4|60
1620282900000|2021-05-06 06:35:00|34257.5|34253.9|34254|34250.4|34262|34258.4|34253|34249.4|45
1620283200000|2021-05-06 06:40:00|34253.5|34249.9|34270.5|34266.9|34271|34267.4|34246.5|34242.9|143
1620283500000|2021-05-06 06:45:00|34270|34266.4|34278.5|34274.9|34287|34283.4|34268|34264.4|359
1620283800000|2021-05-06 06:50:00|34279|34275.4|34275|34271.4|34281|34277.4|34273|34269.4|146
1620284100000|2021-05-06 06:55:00|34274.5|34270.9|34274|34270.4|34277|34273.4|34270.5|34266.9|138
1620284400000|2021-05-06 07:00:00|34273|34269.4|34308|34304.4|34312|34308.4|34266|34262.4|844
1620284700000|2021-05-06 07:05:00|34308.5|34304.9|34317.5|34313.9|34321.5|34317.9|34304|34300.4|844
1620285000000|2021-05-06 07:10:00|34317|34313.4|34312|34308.4|34319|34315.4|34305.5|34301.9|587
1620285300000|2021-05-06 07:15:00|34311.5|34307.9|34306|34302.4|34318.5|34314.9|34305.5|34301.9|445
1620285600000|2021-05-06 07:20:00|34305.5|34301.9|34299|34295.4|34309.5|34305.9|34298|34294.4|294
1620285900000|2021-05-06 07:25:00|34298.5|34294.9|34315.5|34311.9|34325.5|34321.9|34297|34293.4|702
1620286200000|2021-05-06 07:30:00|34315|34311.4|34319|34315.4|34323.5|34319.9|34314|34310.4|409
1620286500000|2021-05-06 07:35:00|34319.5|34315.9|34308.5|34304.9|34321|34317.4|34305.5|34301.9|271
1620286800000|2021-05-06 07:40:00|34308|34304.4|34313|34309.4|34320.5|34316.9|34307.5|34303.9|249
1620287100000|2021-05-06 07:45:00|34313.5|34309.9|34308.5|34304.9|34319.5|34315.9|34302.5|34298.9|265
1620287400000|2021-05-06 07:50:00|34309|34305.4|34290|34286.4|34310.5|34306.9|34285.5|34281.9|498
1620287700000|2021-05-06 07:55:00|34289.5|34285.9|34285|34281.4|34291.5|34287.9|34278|34274.4|335
1620288000000|2021-05-06 08:00:00|34284|34280.4|34274|34270.4|34290.5|34286.9|34267|34263.4|325
1620288300000|2021-05-06 08:05:00|34273.5|34269.9|34287|34283.4|34287.5|34283.9|34270.5|34266.9|287
1620288600000|2021-05-06 08:10:00|34286.5|34282.9|34290|34286.4|34290.5|34286.9|34284.5|34280.9|220
1620288900000|2021-05-06 08:15:00|34290.5|34286.9|34282.5|34278.9|34291.5|34287.9|34277|34273.4|233
1620289200000|2021-05-06 08:20:00|34283|34279.4|34299|34295.4|34301|34297.4|34278|34274.4|317
1620289500000|2021-05-06 08:25:00|34298.5|34294.9|34296|34292.4|34300.5|34296.9|34289.5|34285.9|125
1620289800000|2021-05-06 08:30:00|34296.5|34292.9|34293|34289.4|34299|34295.4|34288|34284.4|147
1620290100000|2021-05-06 08:35:00|34293.5|34289.9|34278|34274.4|34300.5|34296.9|34276.5|34272.9|183
1620290400000|2021-05-06 08:40:00|34278.5|34274.9|34267|34263.4|34280|34276.4|34266.5|34262.9|335
1620290700000|2021-05-06 08:45:00|34267.5|34263.9|34258|34254.4|34268.5|34264.9|34241.5|34237.9|592
1620291000000|2021-05-06 08:50:00|34257.5|34253.9|34242|34238.4|34258|34254.4|34238.5|34234.9|395
1620291300000|2021-05-06 08:55:00|34241.5|34237.9|34254.5|34250.9|34255.5|34251.9|34234.5|34230.9|409
1620291600000|2021-05-06 09:00:00|34255|34251.4|34264.5|34260.9|34265|34261.4|34251.5|34247.9|528
1620291900000|2021-05-06 09:05:00|34264|34260.4|34277|34273.4|34279|34275.4|34261.5|34257.9|383
1620292200000|2021-05-06 09:10:00|34276.5|34272.9|34250|34246.4|34278|34274.4|34248.5|34244.9|270
1620292500000|2021-05-06 09:15:00|34249.5|34245.9|34219|34215.4|34252.5|34248.9|34213.5|34209.9|635
1620292800000|2021-05-06 09:20:00|34219.5|34215.9|34237.5|34233.9|34238|34234.4|34205.5|34201.9|653
1620293100000|2021-05-06 09:25:00|34238|34234.4|34235|34231.4|34244.5|34240.9|34227|34223.4|365
1620293400000|2021-05-06 09:30:00|34234.5|34230.9|34220.5|34216.9|34234.5|34230.9|34209|34205.4|460
1620293700000|2021-05-06 09:35:00|34221|34217.4|34223.5|34219.9|34224|34220.4|34203.5|34199.9|355
1620294000000|2021-05-06 09:40:00|34223|34219.4|34224|34220.4|34226|34222.4|34210|34206.4|277
1620294300000|2021-05-06 09:45:00|34223.5|34219.9|34244|34240.4|34247.5|34243.9|34222|34218.4|354
1620294600000|2021-05-06 09:50:00|34243.5|34239.9|34245|34241.4|34248|34244.4|34239.5|34235.9|184
1620294900000|2021-05-06 09:55:00|34245.5|34241.9|34251|34247.4|34256|34252.4|34242.5|34238.9|271
1620295200000|2021-05-06 10:00:00|34250.5|34246.9|34257|34253.4|34259.5|34255.9|34247.5|34243.9|290
1620295500000|2021-05-06 10:05:00|34257.5|34253.9|34278|34274.4|34282.5|34278.9|34255.5|34251.9|357
1620295800000|2021-05-06 10:10:00|34278.5|34274.9|34272|34268.4|34282.5|34278.9|34265.5|34261.9|205
1620296100000|2021-05-06 10:15:00|34271.5|34267.9|34267.5|34263.9|34272.5|34268.9|34253|34249.4|344
1620296400000|2021-05-06 10:20:00|34268|34264.4|34275|34271.4|34283.5|34279.9|34263|34259.4|280
1620296700000|2021-05-06 10:25:00|34276|34272.4|34264|34260.4|34279|34275.4|34262.5|34258.9|219
1620297000000|2021-05-06 10:30:00|34264.5|34260.9|34268|34264.4|34271.5|34267.9|34253|34249.4|653
1620297300000|2021-05-06 10:35:00|34268.5|34264.9|34275|34271.4|34282|34278.4|34268|34264.4|270
1620297600000|2021-05-06 10:40:00|34274.5|34270.9|34269|34265.4|34285|34281.4|34266.5|34262.9|184
1620297900000|2021-05-06 10:45:00|34268.5|34264.9|34259|34255.4|34268.5|34264.9|34254|34250.4|231
1620298200000|2021-05-06 10:50:00|34259.5|34255.9|34251|34247.4|34260.5|34256.9|34248.5|34244.9|273
1620298500000|2021-05-06 10:55:00|34251.5|34247.9|34247|34243.4|34258.5|34254.9|34243.5|34239.9|191
1620298800000|2021-05-06 11:00:00|34246.5|34242.9|34264|34260.4|34265.5|34261.9|34239|34235.4|695
1620299100000|2021-05-06 11:05:00|34263.5|34259.9|34268.5|34264.9|34270|34266.4|34253|34249.4|259
1620299400000|2021-05-06 11:10:00|34269|34265.4|34280|34276.4|34281|34277.4|34268|34264.4|257
1620299700000|2021-05-06 11:15:00|34280.5|34276.9|34267|34263.4|34285|34281.4|34262|34258.4|257
1620300000000|2021-05-06 11:20:00|34267.5|34263.9|34266.5|34262.9|34271|34267.4|34260.5|34256.9|192
1620300300000|2021-05-06 11:25:00|34265.5|34261.9|34268|34264.4|34272.5|34268.9|34253|34249.4|177
1620300600000|2021-05-06 11:30:00|34267.5|34263.9|34254|34250.4|34268|34264.4|34254|34250.4|183
1620300900000|2021-05-06 11:35:00|34254.5|34250.9|34248|34244.4|34258.5|34254.9|34245.5|34241.9|287
1620301200000|2021-05-06 11:40:00|34248.5|34244.9|34257.5|34253.9|34259.5|34255.9|34244.5|34240.9|202
1620301500000|2021-05-06 11:45:00|34258|34254.4|34267|34263.4|34270|34266.4|34254|34250.4|147
1620301800000|2021-05-06 11:50:00|34267.5|34263.9|34272.5|34268.9|34274|34270.4|34266|34262.4|117
1620302100000|2021-05-06 11:55:00|34272|34268.4|34268|34264.4|34275.5|34271.9|34265|34261.4|110
1620302400000|2021-05-06 12:00:00|34268.5|34264.9|34272|34268.4|34282.5|34278.9|34268.5|34264.9|473
1620302700000|2021-05-06 12:05:00|34270.5|34266.9|34257|34253.4|34275.5|34271.9|34248.5|34244.9|515
1620303000000|2021-05-06 12:10:00|34256.5|34252.9|34251|34247.4|34259.5|34255.9|34246|34242.4|242
1620303300000|2021-05-06 12:15:00|34251.5|34247.9|34236|34232.4|34256|34252.4|34232|34228.4|512
1620303600000|2021-05-06 12:20:00|34236.5|34232.9|34244|34240.4|34247|34243.4|34229.5|34225.9|419
1620303900000|2021-05-06 12:25:00|34243.5|34239.9|34245.5|34241.9|34251|34247.4|34242.5|34238.9|168
1620304200000|2021-05-06 12:30:00|34247|34243.4|34257|34253.4|34257.5|34253.9|34233.5|34229.9|706
1620304500000|2021-05-06 12:35:00|34256|34252.4|34255|34251.4|34266|34262.4|34249.5|34245.9|366
1620304800000|2021-05-06 12:40:00|34255.5|34251.9|34260.5|34256.9|34268.5|34264.9|34249.5|34245.9|273
1620305100000|2021-05-06 12:45:00|34258.5|34254.9|34262|34258.4|34268|34264.4|34254|34250.4|316
1620305400000|2021-05-06 12:50:00|34261.5|34257.9|34274|34270.4|34275.5|34271.9|34260|34256.4|289
1620305700000|2021-05-06 12:55:00|34273.5|34269.9|34263.5|34259.9|34281.5|34277.9|34257|34253.4|416
1620306000000|2021-05-06 13:00:00|34264|34260.4|34263|34259.4|34272.5|34268.9|34260|34256.4|301
1620306300000|2021-05-06 13:05:00|34263.5|34259.9|34262|34258.4|34267|34263.4|34259.5|34255.9|199
1620306600000|2021-05-06 13:10:00|34262.5|34258.9|34263|34259.4|34265|34261.4|34258.5|34254.9|280
1620306900000|2021-05-06 13:15:00|34263.5|34259.9|34282|34278.4|34284.5|34280.9|34260|34256.4|426
1620307200000|2021-05-06 13:20:00|34282.5|34278.9|34282.5|34278.9|34290.5|34286.9|34275.5|34271.9|531
1620307500000|2021-05-06 13:25:00|34283.5|34279.9|34293.5|34289.9|34296.5|34292.9|34282.5|34278.9|828
1620307800000|2021-05-06 13:30:00|34292.9|34290.5|34256.4|34254|34308.9|34306.5|34248.9|34246.5|4806
1620308100000|2021-05-06 13:35:00|34256.9|34254.5|34336.9|34334.5|34345.4|34343|34254.9|34252.5|5069
1620308400000|2021-05-06 13:40:00|34336.4|34334|34266.9|34264.5|34342.9|34340.5|34251.9|34249.5|4359
1620308700000|2021-05-06 13:45:00|34268.4|34266|34256.9|34254.5|34296.4|34294|34256.4|34254|2392
1620309000000|2021-05-06 13:50:00|34257.4|34255|34296.9|34294.5|34304.9|34302.5|34240.9|34238.5|2610
1620309300000|2021-05-06 13:55:00|34297.4|34295|34248.4|34246|34300.9|34298.5|34245.4|34243|2485
1620309600000|2021-05-06 14:00:00|34247.9|34245.5|34223.4|34221|34247.9|34245.5|34191.4|34189|4477
1620309900000|2021-05-06 14:05:00|34222.4|34220|34203.4|34201|34224.9|34222.5|34201.9|34199.5|2340
1620310200000|2021-05-06 14:10:00|34205|34202.6|34223.5|34221.1|34245.5|34243.1|34198.5|34196.1|2477
1620310500000|2021-05-06 14:15:00|34224|34221.6|34206|34203.6|34241.5|34239.1|34192|34189.6|2558
1620310800000|2021-05-06 14:20:00|34206.5|34204.1|34240.5|34238.1|34241.5|34239.1|34190.5|34188.1|2186
1620311100000|2021-05-06 14:25:00|34240|34237.6|34245.5|34243.1|34259.5|34257.1|34226.5|34224.1|1916
1620311400000|2021-05-06 14:30:00|34246|34243.6|34280.5|34278.1|34282.5|34280.1|34235.5|34233.1|2100
1620311700000|2021-05-06 14:35:00|34280|34277.6|34285.5|34283.1|34309.5|34307.1|34279|34276.6|2689
1620312000000|2021-05-06 14:40:00|34285|34282.6|34273|34270.6|34295.5|34293.1|34268|34265.6|2060
1620312300000|2021-05-06 14:45:00|34272.5|34270.1|34269|34266.6|34295|34292.6|34266|34263.6|1211
1620312600000|2021-05-06 14:50:00|34269.5|34267.1|34279|34276.6|34291|34288.6|34267.5|34265.1|918
1620312900000|2021-05-06 14:55:00|34280.5|34278.1|34284|34281.6|34291|34288.6|34269|34266.6|1081
1620313200000|2021-05-06 15:00:00|34284.5|34282.1|34275|34272.6|34293|34290.6|34258.5|34256.1|1238
1620313500000|2021-05-06 15:05:00|34274.5|34272.1|34244.5|34242.1|34285.5|34283.1|34239.5|34237.1|1529
1620313800000|2021-05-06 15:10:00|34244|34241.6|34249.5|34247.1|34256.5|34254.1|34238.5|34236.1|834
1620314100000|2021-05-06 15:15:00|34249|34246.6|34284|34281.6|34286|34283.6|34245.5|34243.1|1002
1620314400000|2021-05-06 15:20:00|34283.5|34281.1|34335.5|34333.1|34337|34334.6|34278.5|34276.1|2500
1620314700000|2021-05-06 15:25:00|34336|34333.6|34350|34347.6|34354.5|34352.1|34330|34327.6|2803
1620315000000|2021-05-06 15:30:00|34349.5|34347.1|34399|34396.6|34401.5|34399.1|34347.5|34345.1|3309
1620315300000|2021-05-06 15:35:00|34398.5|34396.1|34404.5|34402.1|34411.5|34409.1|34392.5|34390.1|2881
1620315600000|2021-05-06 15:40:00|34405|34402.6|34427|34424.6|34444.5|34442.1|34405|34402.6|2712
1620315900000|2021-05-06 15:45:00|34426.5|34424.1|34438.5|34436.1|34442.5|34440.1|34416.5|34414.1|1842
1620316200000|2021-05-06 15:50:00|34439.5|34437.1|34405|34402.6|34456|34453.6|34404.5|34402.1|2816
1620316500000|2021-05-06 15:55:00|34404.5|34402.1|34400.5|34398.1|34419.5|34417.1|34400|34397.6|1236
1620316800000|2021-05-06 16:00:00|34401.5|34399.1|34409|34406.6|34415.5|34413.1|34400.5|34398.1|889
1620317100000|2021-05-06 16:05:00|34408.5|34406.1|34388.5|34386.1|34411.5|34409.1|34386|34383.6|894
1620317400000|2021-05-06 16:10:00|34387|34384.6|34380|34377.6|34400.5|34398.1|34377.5|34375.1|719
1620317700000|2021-05-06 16:15:00|34380.5|34378.1|34387.5|34385.1|34398.5|34396.1|34380|34377.6|604
1620318000000|2021-05-06 16:20:00|34387|34384.6|34403.5|34401.1|34405.5|34403.1|34384|34381.6|586
1620318300000|2021-05-06 16:25:00|34404|34401.6|34424|34421.6|34425.5|34423.1|34400.5|34398.1|847
1620318600000|2021-05-06 16:30:00|34423.5|34421.1|34408.5|34406.1|34427.5|34425.1|34407.5|34405.1|563
1620318900000|2021-05-06 16:35:00|34409.5|34407.1|34392.5|34390.1|34411.5|34409.1|34381|34378.6|1143
1620319200000|2021-05-06 16:40:00|34392.1|34389.7|34410.6|34408.2|34412.6|34410.2|34392.1|34389.7|454
1620319500000|2021-05-06 16:45:00|34411.1|34408.7|34403.6|34401.2|34415.1|34412.7|34399.1|34396.7|444
1620319800000|2021-05-06 16:50:00|34404.1|34401.7|34402.6|34400.2|34415.1|34412.7|34399.6|34397.2|413
1620320100000|2021-05-06 16:55:00|34402.1|34399.7|34388.6|34386.2|34404.1|34401.7|34388.1|34385.7|573
1620320400000|2021-05-06 17:00:00|34388.1|34385.7|34403.6|34401.2|34412.1|34409.7|34385.6|34383.2|583
1620320700000|2021-05-06 17:05:00|34403.1|34400.7|34405.6|34403.2|34409.6|34407.2|34387.1|34384.7|568
1620321000000|2021-05-06 17:10:00|34405.1|34402.7|34391.6|34389.2|34414.1|34411.7|34391.1|34388.7|839
1620321300000|2021-05-06 17:15:00|34392.1|34389.7|34377.6|34375.2|34400.1|34397.7|34372.6|34370.2|1052
1620321600000|2021-05-06 17:20:00|34377.1|34374.7|34375.1|34372.7|34388.1|34385.7|34368.1|34365.7|711
1620321900000|2021-05-06 17:25:00|34373.6|34371.2|34382.6|34380.2|34389.6|34387.2|34371.6|34369.2|625
1620322200000|2021-05-06 17:30:00|34382.1|34379.7|34385.6|34383.2|34393.1|34390.7|34378.1|34375.7|560
1620322500000|2021-05-06 17:35:00|34385.1|34382.7|34391.6|34389.2|34398.1|34395.7|34382.6|34380.2|513
1620322800000|2021-05-06 17:40:00|34392.1|34389.7|34399.6|34397.2|34404.6|34402.2|34382.1|34379.7|480
1620323100000|2021-05-06 17:45:00|34399.1|34396.7|34400.1|34397.7|34402.6|34400.2|34386.1|34383.7|409
1620323400000|2021-05-06 17:50:00|34399.6|34397.2|34382.1|34379.7|34400.6|34398.2|34381.6|34379.2|456
1620323700000|2021-05-06 17:55:00|34383.1|34380.7|34370.6|34368.2|34390.6|34388.2|34368.1|34365.7|698
1620324000000|2021-05-06 18:00:00|34371.1|34368.7|34365.6|34363.2|34373.6|34371.2|34354.6|34352.2|933
1620324300000|2021-05-06 18:05:00|34365.1|34362.7|34373.6|34371.2|34378.1|34375.7|34358.6|34356.2|425
1620324600000|2021-05-06 18:10:00|34373.1|34370.7|34368.6|34366.2|34392.1|34389.7|34312.6|34310.2|3176
1620324900000|2021-05-06 18:15:00|34368.1|34365.7|34367.6|34365.2|34381.1|34378.7|34351.1|34348.7|1072
1620325200000|2021-05-06 18:20:00|34368.1|34365.7|34374.6|34372.2|34375.1|34372.7|34338.6|34336.2|1041
1620325500000|2021-05-06 18:25:00|34375.1|34372.7|34340.6|34338.2|34380.6|34378.2|34328.1|34325.7|1608
1620325800000|2021-05-06 18:30:00|34341.6|34339.2|34344.1|34341.7|34352.6|34350.2|34330.6|34328.2|1049
1620326100000|2021-05-06 18:35:00|34344.6|34342.2|34341.6|34339.2|34349.6|34347.2|34330.1|34327.7|941
1620326400000|2021-05-06 18:40:00|34342.1|34339.7|34335.1|34332.7|34357.1|34354.7|34327.1|34324.7|1124
1620326700000|2021-05-06 18:45:00|34335.6|34333.2|34362.1|34359.7|34370.6|34368.2|34334.1|34331.7|1091
1620327000000|2021-05-06 18:50:00|34361.6|34359.2|34369.1|34366.7|34374.6|34372.2|34349.6|34347.2|872
1620327300000|2021-05-06 18:55:00|34369.6|34367.2|34362.1|34359.7|34383.6|34381.2|34360.6|34358.2|895
1620327600000|2021-05-06 19:00:00|34362.6|34360.2|34365.6|34363.2|34378.1|34375.7|34351.6|34349.2|579
1620327900000|2021-05-06 19:05:00|34365.1|34362.7|34373.6|34371.2|34379.1|34376.7|34359.1|34356.7|470
1620328200000|2021-05-06 19:10:00|34373.1|34370.7|34391.6|34389.2|34407.6|34405.2|34369.1|34366.7|1658
1620328500000|2021-05-06 19:15:00|34392.1|34389.7|34392.6|34390.2|34398.1|34395.7|34373.6|34371.2|872
1620328800000|2021-05-06 19:20:00|34391.2|34388.8|34393.2|34390.8|34395.2|34392.8|34381.7|34379.3|502
1620329100000|2021-05-06 19:25:00|34393.7|34391.3|34408.7|34406.3|34424.2|34421.8|34390.2|34387.8|1449
1620329400000|2021-05-06 19:30:00|34409.2|34406.8|34424.7|34422.3|34432.7|34430.3|34404.7|34402.3|1215
1620329700000|2021-05-06 19:35:00|34425.2|34422.8|34450.7|34448.3|34452.7|34450.3|34419.2|34416.8|1650
1620330000000|2021-05-06 19:40:00|34451.7|34449.3|34465.7|34463.3|34481.7|34479.3|34451.7|34449.3|2550
1620330300000|2021-05-06 19:45:00|34465.2|34462.8|34483.2|34480.8|34484.7|34482.3|34455.7|34453.3|1404
1620330600000|2021-05-06 19:50:00|34482.7|34480.3|34515.2|34512.8|34538.7|34536.3|34482.7|34480.3|5093
1620330900000|2021-05-06 19:55:00|34516.7|34514.3|34547.2|34544.8|34558.2|34555.8|34514.7|34512.3|4230
1620331200000|2021-05-06 20:00:00|34548.7|34546.3|34538.2|34533.4|34548.7|34546.3|34519.7|34514.9|2327
1620331500000|2021-05-06 20:05:00|34539.2|34534.4|34533.7|34528.9|34543.2|34538.4|34526.2|34521.4|682
1620331800000|2021-05-06 20:10:00|34533.2|34528.4|34538.6|34528.8|34539.4|34530.4|34524.2|34519.4|473
1620332100000|2021-05-06 20:15:00|34538.4|34528.6|34537|34527.2|34539.6|34529.8|34534.2|34524.4|2
1620332400000|2021-05-06 20:20:00|34536.7|34526.9|34531.6|34521.8|34537.1|34527.3|34531.6|34521.8|0
1620332700000|2021-05-06 20:25:00|34532.3|34522.5|34529.1|34519.3|34532.3|34522.5|34527.5|34517.7|0
1620333000000|2021-05-06 20:30:00|34536.2|34531.4|34528.2|34523.4|34536.2|34531.4|34522.2|34517.4|283
1620333300000|2021-05-06 20:35:00|34526.2|34521.4|34534.2|34529.4|34536.2|34531.4|34523.2|34518.4|107
1620333600000|2021-05-06 20:40:00|34533.2|34528.4|34529.2|34524.4|34536.2|34531.4|34528.2|34523.4|199
1620333900000|2021-05-06 20:45:00|34533.2|34528.4|34532.2|34527.4|34536.2|34531.4|34530.2|34525.4|161
1620334200000|2021-05-06 20:50:00|34531.2|34526.4|34548.2|34543.4|34548.2|34543.4|34530.2|34525.4|295
1620334500000|2021-05-06 20:55:00|34547.2|34542.4|34550.1|34540.3|34554.2|34549.4|34538.2|34533.4|158
1620334800000|2021-05-06 21:00:00|34550.2|34540.4|34550.9|34541.1|34552.1|34542.3|34547.8|34538|0
1620335100000|2021-05-06 21:05:00|34550.8|34541|34549.2|34539.4|34551.3|34541.5|34548.1|34538.3|0
1620335400000|2021-05-06 21:10:00|34548.6|34538.8|34544|34534.2|34549.9|34540.1|34542.8|34533|0
1620335700000|2021-05-06 21:15:00|34544.3|34534.5|34541.6|34531.8|34544.7|34534.9|34538.5|34528.7|0
1620336000000|2021-05-06 21:20:00|34544.1|34534.3|34540.7|34530.9|34544.2|34534.4|34539.8|34530|0
1620336300000|2021-05-06 21:25:00|34540.6|34530.8|34539.6|34529.8|34541.2|34531.4|34539.5|34529.7|0
1620336600000|2021-05-06 21:30:00|34539.3|34529.5|34537.8|34528|34539.6|34529.8|34536.6|34526.8|0
1620336900000|2021-05-06 21:35:00|34537.5|34527.7|34540.5|34530.7|34540.5|34530.7|34537.4|34527.6|0
1620337200000|2021-05-06 21:40:00|34540.2|34530.4|34537.4|34527.6|34540.2|34530.4|34535.4|34525.6|0
1620337500000|2021-05-06 21:45:00|34538.1|34528.3|34535.9|34526.1|34538.1|34528.3|34533.7|34523.9|0
1620337800000|2021-05-06 21:50:00|34537|34527.2|34535.5|34525.7|34537.7|34527.9|34534.4|34524.6|0
1620338100000|2021-05-06 21:55:00|34535.2|34525.4|34539.3|34529.5|34541|34531.2|34535|34525.2|0
1620338400000|2021-05-06 22:00:00|34545.2|34540.4|34528.2|34523.4|34549.2|34544.4|34522.2|34517.4|420
1620338700000|2021-05-06 22:05:00|34528.7|34523.9|34525.2|34520.4|34530.2|34525.4|34523.2|34518.4|144
1620339000000|2021-05-06 22:10:00|34525.7|34520.9|34524.7|34519.9|34528.2|34523.4|34523.2|34518.4|55
1620339300000|2021-05-06 22:15:00|34525.2|34520.4|34528.7|34523.9|34528.7|34523.9|34519.2|34514.4|85
1620339600000|2021-05-06 22:20:00|34527.2|34522.4|34522.2|34517.4|34527.7|34522.9|34521.2|34516.4|60
1620339900000|2021-05-06 22:25:00|34522.7|34517.9|34524.2|34519.4|34525.7|34520.9|34521.7|34516.9|29
1620340200000|2021-05-06 22:30:00|34524.7|34519.9|34519.7|34514.9|34526.2|34521.4|34519.7|34514.9|60
1620340500000|2021-05-06 22:35:00|34520.2|34515.4|34521.7|34516.9|34522.7|34517.9|34519.7|34514.9|52
1620340800000|2021-05-06 22:40:00|34521.2|34516.4|34518.2|34513.4|34522.7|34517.9|34518.2|34513.4|71
1620341100000|2021-05-06 22:45:00|34518.7|34513.9|34519.7|34514.9|34520.7|34515.9|34517.7|34512.9|38
1620341400000|2021-05-06 22:50:00|34519.2|34514.4|34519.2|34514.4|34521.7|34516.9|34516.7|34511.9|48
1620341700000|2021-05-06 22:55:00|34519.7|34514.9|34519.2|34514.4|34520.7|34515.9|34518.7|34513.9|19
1620342000000|2021-05-06 23:00:00|34519.7|34514.9|34525.7|34520.9|34525.7|34520.9|34519.2|34514.4|55
1620342300000|2021-05-06 23:05:00|34526.2|34521.4|34515.2|34510.4|34526.7|34521.9|34512.2|34507.4|76
1620342600000|2021-05-06 23:10:00|34515.7|34510.9|34514.2|34509.4|34516.2|34511.4|34511.7|34506.9|38
1620342900000|2021-05-06 23:15:00|34513.7|34508.9|34514.2|34509.4|34519.2|34514.4|34513.7|34508.9|56
1620343200000|2021-05-06 23:20:00|34514.7|34509.9|34516.2|34511.4|34518.7|34513.9|34510.2|34505.4|125
1620343500000|2021-05-06 23:25:00|34515.7|34510.9|34511.7|34506.9|34519.2|34514.4|34511.7|34506.9|49
1620343800000|2021-05-06 23:30:00|34514.7|34509.9|34517.2|34512.4|34518.2|34513.4|34510.2|34505.4|152
1620344100000|2021-05-06 23:35:00|34517.7|34512.9|34514.7|34509.9|34519.2|34514.4|34513.2|34508.4|46
1620344400000|2021-05-06 23:40:00|34515.2|34510.4|34512.2|34507.4|34518.2|34513.4|34510.2|34505.4|73
1620344700000|2021-05-06 23:45:00|34512.7|34507.9|34514.2|34509.4|34515.7|34510.9|34509.7|34504.9|107
1620345000000|2021-05-06 23:50:00|34513.7|34508.9|34518.7|34513.9|34521.2|34516.4|34509.7|34504.9|90
1620345300000|2021-05-06 23:55:00|34519.2|34514.4|34519.7|34514.9|34524.2|34519.4|34517.2|34512.4|41
1620345600000|2021-05-07 00:00:00|34520.2|34515.4|34501.2|34496.4|34521.2|34516.4|34499.7|34494.9|254
1620345900000|2021-05-07 00:05:00|34500.7|34495.9|34504.7|34499.9|34508.7|34503.9|34499.2|34494.4|109
1620346200000|2021-05-07 00:10:00|34505.2|34500.4|34505.7|34500.9|34505.7|34500.9|34496.7|34491.9|162
1620346500000|2021-05-07 00:15:00|34505.2|34500.4|34501.7|34496.9|34506.7|34501.9|34500.7|34495.9|93
1620346800000|2021-05-07 00:20:00|34501.2|34496.4|34502.2|34497.4|34508.2|34503.4|34499.7|34494.9|151
1620347100000|2021-05-07 00:25:00|34501.7|34496.9|34511.7|34506.9|34513.7|34508.9|34499.2|34494.4|215
1620347400000|2021-05-07 00:30:00|34512.2|34507.4|34520.7|34515.9|34528.2|34523.4|34511.2|34506.4|271
1620347700000|2021-05-07 00:35:00|34520.2|34515.4|34517.2|34512.4|34522.2|34517.4|34516.2|34511.4|194
1620348000000|2021-05-07 00:40:00|34516.7|34511.9|34516.2|34511.4|34519.2|34514.4|34511.7|34506.9|133
1620348300000|2021-05-07 00:45:00|34517.2|34512.4|34524.7|34519.9|34532.2|34527.4|34516.7|34511.9|526
1620348600000|2021-05-07 00:50:00|34524.2|34519.4|34522.2|34517.4|34525.7|34520.9|34520.7|34515.9|73
1620348900000|2021-05-07 00:55:00|34521.7|34516.9|34528.2|34523.4|34529.7|34524.9|34518.7|34513.9|102
1620349200000|2021-05-07 01:00:00|34527.7|34522.9|34546.2|34541.4|34549.2|34544.4|34525.7|34520.9|479
1620349500000|2021-05-07 01:05:00|34546.7|34541.9|34572.7|34567.9|34572.7|34567.9|34545.7|34540.9|553
1620349800000|2021-05-07 01:10:00|34572.2|34567.4|34578.2|34573.4|34578.7|34573.9|34568.2|34563.4|240
1620350100000|2021-05-07 01:15:00|34577.7|34572.9|34571.2|34566.4|34581.7|34576.9|34568.7|34563.9|208
1620350400000|2021-05-07 01:20:00|34571.7|34566.9|34567.2|34562.4|34572.7|34567.9|34564.7|34559.9|130
1620350700000|2021-05-07 01:25:00|34566.7|34561.9|34566.2|34561.4|34569.2|34564.4|34560.2|34555.4|125
1620351000000|2021-05-07 01:30:00|34565.7|34560.9|34560.2|34555.4|34566.7|34561.9|34557.7|34552.9|140
1620351300000|2021-05-07 01:35:00|34560.7|34555.9|34562.2|34557.4|34568.2|34563.4|34559.7|34554.9|54
1620351600000|2021-05-07 01:40:00|34562.7|34557.9|34573.2|34568.4|34577.2|34572.4|34562.7|34557.9|150
1620351900000|2021-05-07 01:45:00|34572.7|34567.9|34575.2|34570.4|34580.2|34575.4|34572.7|34567.9|106
1620352200000|2021-05-07 01:50:00|34574.7|34569.9|34569.7|34564.9|34580.2|34575.4|34569.7|34564.9|58
1620352500000|2021-05-07 01:55:00|34570.2|34565.4|34571.7|34566.9|34574.2|34569.4|34567.2|34562.4|104
1620352800000|2021-05-07 02:00:00|34570.7|34565.9|34569.2|34564.4|34580.7|34575.9|34569.2|34564.4|202
1620353100000|2021-05-07 02:05:00|34569.7|34564.9|34558.7|34553.9|34570.7|34565.9|34552.7|34547.9|211
1620353400000|2021-05-07 02:10:00|34558.2|34553.4|34549.2|34544.4|34559.7|34554.9|34547.7|34542.9|137
1620353700000|2021-05-07 02:15:00|34548.7|34543.9|34547.2|34542.4|34548.7|34543.9|34537.2|34532.4|171
1620354000000|2021-05-07 02:20:00|34546.7|34541.9|34548.2|34543.4|34551.7|34546.9|34541.7|34536.9|66
1620354300000|2021-05-07 02:25:00|34548.7|34543.9|34548.2|34543.4|34551.7|34546.9|34544.7|34539.9|95
1620354600000|2021-05-07 02:30:00|34547.7|34542.9|34549.2|34544.4|34550.7|34545.9|34543.2|34538.4|49
1620354900000|2021-05-07 02:35:00|34548.7|34543.9|34552.2|34547.4|34554.7|34549.9|34546.2|34541.4|69
1620355200000|2021-05-07 02:40:00|34552.7|34547.9|34549.2|34544.4|34553.2|34548.4|34545.2|34540.4|69
1620355500000|2021-05-07 02:45:00|34549.7|34544.9|34536.2|34531.4|34549.7|34544.9|34536.2|34531.4|82
1620355800000|2021-05-07 02:50:00|34535.7|34530.9|34542.7|34537.9|34543.2|34538.4|34533.2|34528.4|121
1620356100000|2021-05-07 02:55:00|34543.2|34538.4|34549.2|34544.4|34549.7|34544.9|34542.2|34537.4|75
1620356400000|2021-05-07 03:00:00|34549.7|34544.9|34545.2|34540.4|34554.2|34549.4|34545.2|34540.4|65
1620356700000|2021-05-07 03:05:00|34545.7|34540.9|34549.2|34544.4|34549.7|34544.9|34540.2|34535.4|61
1620357000000|2021-05-07 03:10:00|34548.7|34543.9|34543.2|34538.4|34551.2|34546.4|34541.7|34536.9|111
1620357300000|2021-05-07 03:15:00|34543.7|34538.9|34550.7|34545.9|34551.7|34546.9|34543.7|34538.9|44
1620357600000|2021-05-07 03:20:00|34550.2|34545.4|34555.7|34550.9|34555.7|34550.9|34549.7|34544.9|72
1620357900000|2021-05-07 03:25:00|34556.2|34551.4|34556.7|34551.9|34558.2|34553.4|34547.2|34542.4|70
1620358200000|2021-05-07 03:30:00|34556.2|34551.4|34557.7|34552.9|34560.2|34555.4|34552.7|34547.9|78
1620358500000|2021-05-07 03:35:00|34557.2|34552.4|34555.2|34550.4|34557.7|34552.9|34548.2|34543.4|60
1620358800000|2021-05-07 03:40:00|34554.7|34549.9|34549.7|34544.9|34554.7|34549.9|34549.2|34544.4|72
1620359100000|2021-05-07 03:45:00|34549.2|34544.4|34547.2|34542.4|34549.2|34544.4|34543.7|34538.9|46
1620359400000|2021-05-07 03:50:00|34547.7|34542.9|34550.2|34545.4|34554.2|34549.4|34547.2|34542.4|43
1620359700000|2021-05-07 03:55:00|34550.7|34545.9|34551.2|34546.4|34553.7|34548.9|34550.2|34545.4|20
1620360000000|2021-05-07 04:00:00|34550.7|34545.9|34548.7|34543.9|34552.2|34547.4|34545.7|34540.9|41
1620360300000|2021-05-07 04:05:00|34548.2|34543.4|34545.7|34540.9|34549.2|34544.4|34542.2|34537.4|87
1620360600000|2021-05-07 04:10:00|34546.2|34541.4|34552.2|34547.4|34552.7|34547.9|34544.2|34539.4|40
1620360900000|2021-05-07 04:15:00|34551.7|34546.9|34551.2|34546.4|34552.2|34547.4|34548.7|34543.9|26
1620361200000|2021-05-07 04:20:00|34551.7|34546.9|34553.2|34548.4|34553.7|34548.9|34550.2|34545.4|22
1620361500000|2021-05-07 04:25:00|34553.7|34548.9|34555.7|34550.9|34557.2|34552.4|34553.2|34548.4|44
1620361800000|2021-05-07 04:30:00|34556.2|34551.4|34558.2|34553.4|34562.7|34557.9|34555.7|34550.9|85
1620362100000|2021-05-07 04:35:00|34557.7|34552.9|34560.2|34555.4|34560.7|34555.9|34554.7|34549.9|26
1620362400000|2021-05-07 04:40:00|34560.7|34555.9|34558.2|34553.4|34561.7|34556.9|34556.7|34551.9|30
1620362700000|2021-05-07 04:45:00|34557.7|34552.9|34555.2|34550.4|34558.2|34553.4|34554.7|34549.9|58
1620363000000|2021-05-07 04:50:00|34554.7|34549.9|34561.7|34556.9|34561.7|34556.9|34554.7|34549.9|14
1620363300000|2021-05-07 04:55:00|34563.2|34558.4|34561.2|34556.4|34563.7|34558.9|34560.2|34555.4|33
1620363600000|2021-05-07 05:00:00|34561.7|34556.9|34555.7|34550.9|34563.2|34558.4|34555.7|34550.9|91
1620363900000|2021-05-07 05:05:00|34556.2|34551.4|34559.7|34554.9|34561.7|34556.9|34549.7|34544.9|182
1620364200000|2021-05-07 05:10:00|34558.7|34553.9|34557.7|34552.9|34564.2|34559.4|34556.7|34551.9|208
1620364500000|2021-05-07 05:15:00|34557.2|34552.4|34568.7|34563.9|34568.7|34563.9|34556.2|34551.4|119
1620364800000|2021-05-07 05:20:00|34567.7|34562.9|34563.2|34558.4|34569.2|34564.4|34562.7|34557.9|84
1620365100000|2021-05-07 05:25:00|34562.7|34557.9|34560.2|34555.4|34565.2|34560.4|34558.7|34553.9|75
1620365400000|2021-05-07 05:30:00|34559.7|34554.9|34553.2|34548.4|34561.2|34556.4|34552.7|34547.9|71
1620365700000|2021-05-07 05:35:00|34552.7|34547.9|34555.2|34550.4|34556.7|34551.9|34552.2|34547.4|37
1620366000000|2021-05-07 05:40:00|34555.7|34550.9|34554.2|34549.4|34556.2|34551.4|34552.2|34547.4|58
1620366300000|2021-05-07 05:45:00|34554.7|34549.9|34556.2|34551.4|34557.2|34552.4|34552.2|34547.4|41
1620366600000|2021-05-07 05:50:00|34555.7|34550.9|34556.2|34551.4|34561.7|34556.9|34553.7|34548.9|94
1620366900000|2021-05-07 05:55:00|34556.7|34551.9|34557.2|34552.4|34559.2|34554.4|34554.7|34549.9|104
1620367200000|2021-05-07 06:00:00|34556.6|34553|34547.1|34543.5|34562.6|34559|34543.6|34540|260
1620367500000|2021-05-07 06:05:00|34546.6|34543|34566.6|34563|34566.6|34563|34543.6|34540|124
1620367800000|2021-05-07 06:10:00|34567.1|34563.5|34555.6|34552|34569.6|34566|34550.1|34546.5|169
1620368100000|2021-05-07 06:15:00|34556.1|34552.5|34559.1|34555.5|34566.1|34562.5|34554.1|34550.5|173
1620368400000|2021-05-07 06:20:00|34559.6|34556|34563.6|34560|34563.6|34560|34553.1|34549.5|104
1620368700000|2021-05-07 06:25:00|34563.1|34559.5|34552.6|34549|34563.1|34559.5|34550.6|34547|81
1620369000000|2021-05-07 06:30:00|34552.1|34548.5|34563.1|34559.5|34564.1|34560.5|34552.1|34548.5|106
1620369300000|2021-05-07 06:35:00|34562.6|34559|34558.1|34554.5|34564.1|34560.5|34555.6|34552|62
1620369600000|2021-05-07 06:40:00|34558.6|34555|34562.6|34559|34562.6|34559|34557.1|34553.5|53
1620369900000|2021-05-07 06:45:00|34562.1|34558.5|34564.6|34561|34566.1|34562.5|34559.6|34556|109
1620370200000|2021-05-07 06:50:00|34564.1|34560.5|34555.6|34552|34567.6|34564|34553.1|34549.5|117
1620370500000|2021-05-07 06:55:00|34556.1|34552.5|34568.1|34564.5|34570.1|34566.5|34550.1|34546.5|255
1620370800000|2021-05-07 07:00:00|34565.6|34562|34559.6|34556|34573.6|34570|34553.1|34549.5|687
1620371100000|2021-05-07 07:05:00|34560.1|34556.5|34553.6|34550|34566.1|34562.5|34552.6|34549|351
1620371400000|2021-05-07 07:10:00|34553.1|34549.5|34543.6|34540|34554.6|34551|34536.6|34533|528
1620371700000|2021-05-07 07:15:00|34544.1|34540.5|34538.6|34535|34547.1|34543.5|34526.1|34522.5|495
1620372000000|2021-05-07 07:20:00|34538.1|34534.5|34528.6|34525|34540.6|34537|34518.1|34514.5|337
1620372300000|2021-05-07 07:25:00|34529.1|34525.5|34536.6|34533|34540.1|34536.5|34525.6|34522|198
1620372600000|2021-05-07 07:30:00|34537.1|34533.5|34546.1|34542.5|34547.6|34544|34529.1|34525.5|217
1620372900000|2021-05-07 07:35:00|34545.6|34542|34551.6|34548|34552.1|34548.5|34535.6|34532|253
1620373200000|2021-05-07 07:40:00|34551.1|34547.5|34540.6|34537|34553.1|34549.5|34539.6|34536|177
1620373500000|2021-05-07 07:45:00|34541.1|34537.5|34537.6|34534|34544.1|34540.5|34534.1|34530.5|172
1620373800000|2021-05-07 07:50:00|34538.1|34534.5|34546.1|34542.5|34547.6|34544|34535.1|34531.5|113
1620374100000|2021-05-07 07:55:00|34546.6|34543|34539.6|34536|34550.6|34547|34539.1|34535.5|120
1620374400000|2021-05-07 08:00:00|34539.1|34535.5|34541.6|34538|34543.1|34539.5|34534.6|34531|174
1620374700000|2021-05-07 08:05:00|34540.6|34537|34548.6|34545|34548.6|34545|34540.6|34537|210
1620375000000|2021-05-07 08:10:00|34548.1|34544.5|34543.6|34540|34548.1|34544.5|34539.6|34536|100
1620375300000|2021-05-07 08:15:00|34543.1|34539.5|34539.6|34536|34545.6|34542|34536.6|34533|161
1620375600000|2021-05-07 08:20:00|34540.1|34536.5|34551.6|34548|34555.1|34551.5|34538.6|34535|184
1620375900000|2021-05-07 08:25:00|34551.1|34547.5|34555.1|34551.5|34555.6|34552|34546.6|34543|109
1620376200000|2021-05-07 08:30:00|34554.1|34550.5|34559.1|34555.5|34563.1|34559.5|34552.1|34548.5|310
1620376500000|2021-05-07 08:35:00|34559.6|34556|34563.6|34560|34565.1|34561.5|34557.1|34553.5|166
1620376800000|2021-05-07 08:40:00|34564.1|34560.5|34568.6|34565|34569.1|34565.5|34562.1|34558.5|143
1620377100000|2021-05-07 08:45:00|34568.1|34564.5|34564.6|34561|34574.1|34570.5|34562.1|34558.5|198
1620377400000|2021-05-07 08:50:00|34564.1|34560.5|34561.1|34557.5|34564.6|34561|34558.1|34554.5|124
1620377700000|2021-05-07 08:55:00|34560.6|34557|34570.6|34567|34570.6|34567|34557.1|34553.5|151
1620378000000|2021-05-07 09:00:00|34570.1|34566.5|34567.1|34563.5|34574.1|34570.5|34566.6|34563|195
1620378300000|2021-05-07 09:05:00|34566.6|34563|34574.6|34571|34575.6|34572|34566.6|34563|145
1620378600000|2021-05-07 09:10:00|34575.1|34571.5|34568.6|34565|34576.1|34572.5|34565.6|34562|157
1620378900000|2021-05-07 09:15:00|34569.1|34565.5|34575.1|34571.5|34575.6|34572|34566.1|34562.5|107
1620379200000|2021-05-07 09:20:00|34575.6|34572|34572.6|34569|34578.6|34575|34571.6|34568|102
1620379500000|2021-05-07 09:25:00|34572.1|34568.5|34567.6|34564|34573.1|34569.5|34566.6|34563|95
1620379800000|2021-05-07 09:30:00|34568.1|34564.5|34573.1|34569.5|34576.6|34573|34566.1|34562.5|93
1620380100000|2021-05-07 09:35:00|34573.6|34570|34579.1|34575.5|34580.1|34576.5|34567.6|34564|94
1620380400000|2021-05-07 09:40:00|34579.6|34576|34578.6|34575|34581.1|34577.5|34574.6|34571|145
1620380700000|2021-05-07 09:45:00|34579.1|34575.5|34577.6|34574|34580.1|34576.5|34573.1|34569.5|101
1620381000000|2021-05-07 09:50:00|34578.1|34574.5|34577.1|34573.5|34579.1|34575.5|34572.1|34568.5|106
1620381300000|2021-05-07 09:55:00|34577.6|34574|34595.6|34592|34597.6|34594|34573.1|34569.5|416
1620381600000|2021-05-07 10:00:00|34595.1|34591.5|34598.1|34594.5|34608.6|34605|34589.1|34585.5|607
1620381900000|2021-05-07 10:05:00|34597.6|34594|34600.6|34597|34603.1|34599.5|34594.1|34590.5|277
1620382200000|2021-05-07 10:10:00|34600.1|34596.5|34627.6|34624|34627.6|34624|34596.6|34593|596
1620382500000|2021-05-07 10:15:00|34627.1|34623.5|34627.6|34624|34637.1|34633.5|34620.6|34617|631
1620382800000|2021-05-07 10:20:00|34627.1|34623.5|34636.6|34633|34639.6|34636|34626.6|34623|378
1620383100000|2021-05-07 10:25:00|34637.1|34633.5|34638.6|34635|34642.1|34638.5|34632.1|34628.5|301
1620383400000|2021-05-07 10:30:00|34639.1|34635.5|34631.1|34627.5|34639.1|34635.5|34627.1|34623.5|261
1620383700000|2021-05-07 10:35:00|34630.6|34627|34637.1|34633.5|34638.1|34634.5|34627.6|34624|320
1620384000000|2021-05-07 10:40:00|34636.6|34633|34641.6|34638|34642.1|34638.5|34632.6|34629|250
1620384300000|2021-05-07 10:45:00|34642.1|34638.5|34633.1|34629.5|34642.6|34639|34632.1|34628.5|211
1620384600000|2021-05-07 10:50:00|34632.6|34629|34634.6|34631|34638.1|34634.5|34629.6|34626|232
1620384900000|2021-05-07 10:55:00|34635.1|34631.5|34624.1|34620.5|34635.6|34632|34622.6|34619|279
1620385200000|2021-05-07 11:00:00|34623.6|34620|34631.1|34627.5|34631.1|34627.5|34618.1|34614.5|435
1620385500000|2021-05-07 11:05:00|34631.6|34628|34629.6|34626|34637.1|34633.5|34628.1|34624.5|253
1620385800000|2021-05-07 11:10:00|34630.1|34626.5|34623.1|34619.5|34631.1|34627.5|34620.1|34616.5|210
1620386100000|2021-05-07 11:15:00|34622.6|34619|34627.6|34624|34630.6|34627|34622.6|34619|150
1620386400000|2021-05-07 11:20:00|34627.1|34623.5|34618.1|34614.5|34629.1|34625.5|34613.1|34609.5|235
1620386700000|2021-05-07 11:25:00|34617.6|34614|34621.1|34617.5|34624.1|34620.5|34617.6|34614|179
1620387000000|2021-05-07 11:30:00|34620.6|34617|34626.1|34622.5|34626.6|34623|34619.6|34616|180
1620387300000|2021-05-07 11:35:00|34626.6|34623|34629.1|34625.5|34633.1|34629.5|34626.1|34622.5|223
1620387600000|2021-05-07 11:40:00|34629.6|34626|34637.1|34633.5|34637.1|34633.5|34627.1|34623.5|239
1620387900000|2021-05-07 11:45:00|34639.1|34635.5|34648.6|34645|34649.1|34645.5|34636.6|34633|330
1620388200000|2021-05-07 11:50:00|34649.1|34645.5|34647.6|34644|34653.1|34649.5|34643.1|34639.5|384
1620388500000|2021-05-07 11:55:00|34647.1|34643.5|34653.1|34649.5|34653.1|34649.5|34642.1|34638.5|222
1620388800000|2021-05-07 12:00:00|34653.6|34650|34636.6|34633|34654.6|34651|34631.6|34628|502
1620389100000|2021-05-07 12:05:00|34637.1|34633.5|34621.1|34617.5|34640.1|34636.5|34618.1|34614.5|456
1620389400000|2021-05-07 12:10:00|34620.6|34617|34624.6|34621|34626.6|34623|34611.6|34608|507
1620389700000|2021-05-07 12:15:00|34625.1|34621.5|34631.1|34627.5|34636.6|34633|34624.1|34620.5|398
1620390000000|2021-05-07 12:20:00|34630.6|34627|34632.1|34628.5|34633.6|34630|34622.1|34618.5|330
1620390300000|2021-05-07 12:25:00|34631.6|34628|34646.6|34643|34649.6|34646|34631.1|34627.5|517
1620390600000|2021-05-07 12:30:00|34646.1|34642.5|34485.6|34482|34655.6|34652|34478.6|34475|8397
1620390900000|2021-05-07 12:35:00|34485.1|34481.5|34499.6|34496|34551.6|34548|34481.6|34478|3184
1620391200000|2021-05-07 12:40:00|34499.1|34495.5|34493.6|34490|34529.6|34526|34469.6|34466|3452
1620391500000|2021-05-07 12:45:00|34494.1|34490.5|34508.6|34505|34525.1|34521.5|34490.1|34486.5|1699
1620391800000|2021-05-07 12:50:00|34508.1|34504.5|34514.6|34511|34524.6|34521|34507.6|34504|952
1620392100000|2021-05-07 12:55:00|34514.1|34510.5|34518.6|34515|34521.6|34518|34486.6|34483|2407
1620392400000|2021-05-07 13:00:00|34518.1|34514.5|34507.6|34504|34531.6|34528|34507.6|34504|1198
1620392700000|2021-05-07 13:05:00|34507.1|34503.5|34504.6|34501|34515.6|34512|34492.1|34488.5|1488
1620393000000|2021-05-07 13:10:00|34505.1|34501.5|34521.6|34518|34523.6|34520|34500.6|34497|968
1620393300000|2021-05-07 13:15:00|34520.6|34517|34486.1|34482.5|34521.1|34517.5|34484.6|34481|1142
1620393600000|2021-05-07 13:20:00|34485.6|34482|34483.6|34480|34487.6|34484|34474.6|34471|1025
1620393900000|2021-05-07 13:25:00|34483.1|34479.5|34499.6|34496|34504.1|34500.5|34481.6|34478|1155
1620394200000|2021-05-07 13:30:00|34499|34496.6|34497|34494.6|34514.5|34512.1|34460.5|34458.1|6897
1620394500000|2021-05-07 13:35:00|34496.5|34494.1|34557.5|34555.1|34558.5|34556.1|34496|34493.6|5795
1620394800000|2021-05-07 13:40:00|34557|34554.6|34619.5|34617.1|34623.5|34621.1|34556.5|34554.1|5427
1620395100000|2021-05-07 13:45:00|34620.5|34618.1|34655|34652.6|34663|34660.6|34619|34616.6|5703
1620395400000|2021-05-07 13:50:00|34655.5|34653.1|34643|34640.6|34659.5|34657.1|34623|34620.6|2742
1620395700000|2021-05-07 13:55:00|34642.5|34640.1|34617|34614.6|34654.5|34652.1|34614.5|34612.1|2282
1620396000000|2021-05-07 14:00:00|34618|34615.6|34669|34666.6|34678|34675.6|34618|34615.6|2916
1620396300000|2021-05-07 14:05:00|34668.5|34666.1|34687.5|34685.1|34693|34690.6|34657|34654.6|2618
1620396600000|2021-05-07 14:10:00|34689.3|34686.9|34710.8|34708.4|34725.3|34722.9|34681.8|34679.4|3429
1620396900000|2021-05-07 14:15:00|34710.3|34707.9|34714.3|34711.9|34727.8|34725.4|34702.3|34699.9|2177
1620397200000|2021-05-07 14:20:00|34714.8|34712.4|34696.8|34694.4|34726.3|34723.9|34692.8|34690.4|2663
1620397500000|2021-05-07 14:25:00|34697.3|34694.9|34694.8|34692.4|34713.3|34710.9|34687.3|34684.9|1424
1620397800000|2021-05-07 14:30:00|34695.3|34692.9|34711.3|34708.9|34714.3|34711.9|34690.3|34687.9|1034
1620398100000|2021-05-07 14:35:00|34710.8|34708.4|34687.3|34684.9|34710.8|34708.4|34673.8|34671.4|1414
1620398400000|2021-05-07 14:40:00|34686.8|34684.4|34698.8|34696.4|34700.8|34698.4|34685.3|34682.9|919
1620398700000|2021-05-07 14:45:00|34699.3|34696.9|34691.3|34688.9|34704.8|34702.4|34681.8|34679.4|988
1620399000000|2021-05-07 14:50:00|34691.8|34689.4|34707.8|34705.4|34710.3|34707.9|34683.3|34680.9|884
1620399300000|2021-05-07 14:55:00|34707.3|34704.9|34703.8|34701.4|34711.3|34708.9|34693.3|34690.9|925
1620399600000|2021-05-07 15:00:00|34702.8|34700.4|34705.8|34703.4|34714.3|34711.9|34700.3|34697.9|833
1620399900000|2021-05-07 15:05:00|34706.3|34703.9|34691.3|34688.9|34706.3|34703.9|34686.3|34683.9|793
1620400200000|2021-05-07 15:10:00|34690.8|34688.4|34724.3|34721.9|34725.3|34722.9|34690.3|34687.9|1178
1620400500000|2021-05-07 15:15:00|34724.8|34722.4|34708.8|34706.4|34724.8|34722.4|34700.8|34698.4|948
1620400800000|2021-05-07 15:20:00|34708.3|34705.9|34699.8|34697.4|34711.3|34708.9|34699.3|34696.9|819
1620401100000|2021-05-07 15:25:00|34700.3|34697.9|34698.3|34695.9|34700.3|34697.9|34682.8|34680.4|1214
1620401400000|2021-05-07 15:30:00|34699.3|34696.9|34718.8|34716.4|34722.3|34719.9|34696.3|34693.9|1003
1620401700000|2021-05-07 15:35:00|34719.3|34716.9|34707.3|34704.9|34721.3|34718.9|34701.3|34698.9|791
1620402000000|2021-05-07 15:40:00|34706.8|34704.4|34735.3|34732.9|34736.3|34733.9|34705.8|34703.4|1373
1620402300000|2021-05-07 15:45:00|34736.3|34733.9|34706.3|34703.9|34736.3|34733.9|34694.3|34691.9|1602
1620402600000|2021-05-07 15:50:00|34706.8|34704.4|34714.8|34712.4|34721.3|34718.9|34706.3|34703.9|641
1620402900000|2021-05-07 15:55:00|34715.3|34712.9|34708.8|34706.4|34715.3|34712.9|34703.3|34700.9|671
1620403200000|2021-05-07 16:00:00|34709.3|34706.9|34717.8|34715.4|34718.3|34715.9|34702.8|34700.4|691
1620403500000|2021-05-07 16:05:00|34717.3|34714.9|34720.3|34717.9|34724.3|34721.9|34703.3|34700.9|958
1620403800000|2021-05-07 16:10:00|34720.8|34718.4|34706.8|34704.4|34721.3|34718.9|34699.3|34696.9|1138
1620404100000|2021-05-07 16:15:00|34706.3|34703.9|34709.3|34706.9|34715.3|34712.9|34701.3|34698.9|448
1620404400000|2021-05-07 16:20:00|34709.8|34707.4|34713.3|34710.9|34718.3|34715.9|34705.3|34702.9|389
1620404700000|2021-05-07 16:25:00|34713.8|34711.4|34711.3|34708.9|34715.3|34712.9|34704.3|34701.9|429
1620405000000|2021-05-07 16:30:00|34710.8|34708.4|34701.3|34698.9|34711.3|34708.9|34694.8|34692.4|852
1620405300000|2021-05-07 16:35:00|34701.8|34699.4|34693.8|34691.4|34705.3|34702.9|34683.3|34680.9|789
1620405600000|2021-05-07 16:40:00|34693.3|34690.9|34703.3|34700.9|34704.3|34701.9|34683.3|34680.9|871
1620405900000|2021-05-07 16:45:00|34702.8|34700.4|34697.3|34694.9|34707.3|34704.9|34695.8|34693.4|445
1620406200000|2021-05-07 16:50:00|34697.8|34695.4|34707.3|34704.9|34710.3|34707.9|34694.8|34692.4|345
1620406500000|2021-05-07 16:55:00|34707.8|34705.4|34719.8|34717.4|34728.3|34725.9|34707.3|34704.9|674
1620406800000|2021-05-07 17:00:00|34720.3|34717.9|34727.8|34725.4|34732.8|34730.4|34715.8|34713.4|528
1620407100000|2021-05-07 17:05:00|34727.3|34724.9|34716.8|34714.4|34728.3|34725.9|34706.3|34703.9|775
1620407400000|2021-05-07 17:10:00|34716.3|34713.9|34713.3|34710.9|34722.3|34719.9|34710.3|34707.9|462
1620407700000|2021-05-07 17:15:00|34712.8|34710.4|34706.3|34703.9|34714.3|34711.9|34704.3|34701.9|734
1620408000000|2021-05-07 17:20:00|34705.8|34703.4|34719.3|34716.9|34720.8|34718.4|34701.3|34698.9|488
1620408300000|2021-05-07 17:25:00|34718.3|34715.9|34700.8|34698.4|34719.3|34716.9|34698.3|34695.9|593
1620408600000|2021-05-07 17:30:00|34701.3|34698.9|34720.3|34717.9|34722.3|34719.9|34700.3|34697.9|517
1620408900000|2021-05-07 17:35:00|34720.8|34718.4|34719.8|34717.4|34728.3|34725.9|34711.8|34709.4|483
1620409200000|2021-05-07 17:40:00|34719.3|34716.9|34721.8|34719.4|34727.3|34724.9|34712.8|34710.4|343
1620409500000|2021-05-07 17:45:00|34721.3|34718.9|34722.3|34719.9|34728.8|34726.4|34715.3|34712.9|371
1620409800000|2021-05-07 17:50:00|34722.8|34720.4|34723.8|34721.4|34732.3|34729.9|34718.3|34715.9|410
1620410100000|2021-05-07 17:55:00|34723.3|34720.9|34727.3|34724.9|34730.3|34727.9|34720.3|34717.9|343
1620410400000|2021-05-07 18:00:00|34726.8|34724.4|34720.3|34717.9|34736.3|34733.9|34694.3|34691.9|1958
1620410700000|2021-05-07 18:05:00|34721.8|34719.4|34740.7|34738.3|34743.2|34740.8|34720.8|34718.4|1264
1620411000000|2021-05-07 18:10:00|34741.7|34739.3|34737.2|34734.8|34749.7|34747.3|34730.7|34728.3|1760
1620411300000|2021-05-07 18:15:00|34737.7|34735.3|34763.7|34761.3|34764.7|34762.3|34736.7|34734.3|1150
1620411600000|2021-05-07 18:20:00|34762.7|34760.3|34772.7|34770.3|34772.7|34770.3|34755.7|34753.3|906
1620411900000|2021-05-07 18:25:00|34772.2|34769.8|34775.7|34773.3|34780.7|34778.3|34768.7|34766.3|1090
1620412200000|2021-05-07 18:30:00|34774.7|34772.3|34771.7|34769.3|34781.7|34779.3|34769.7|34767.3|1031
1620412500000|2021-05-07 18:35:00|34772.2|34769.8|34771.7|34769.3|34779.2|34776.8|34755.2|34752.8|1332
1620412800000|2021-05-07 18:40:00|34772.2|34769.8|34752.2|34749.8|34772.2|34769.8|34740.2|34737.8|1525
1620413100000|2021-05-07 18:45:00|34751.7|34749.3|34746.7|34744.3|34769.2|34766.8|34743.2|34740.8|720
1620413400000|2021-05-07 18:50:00|34746.2|34743.8|34754.7|34752.3|34759.7|34757.3|34739.2|34736.8|852
1620413700000|2021-05-07 18:55:00|34754.2|34751.8|34760.7|34758.3|34765.7|34763.3|34753.7|34751.3|1363
1620414000000|2021-05-07 19:00:00|34760.2|34757.8|34762.2|34759.8|34773.2|34770.8|34747.2|34744.8|983
1620414300000|2021-05-07 19:05:00|34761.7|34759.3|34774.7|34772.3|34779.7|34777.3|34761.7|34759.3|833
1620414600000|2021-05-07 19:10:00|34776.2|34773.8|34781.2|34778.8|34781.7|34779.3|34761.2|34758.8|653
1620414900000|2021-05-07 19:15:00|34781.7|34779.3|34786.2|34783.8|34803.7|34801.3|34781.7|34779.3|1505
1620415200000|2021-05-07 19:20:00|34785.7|34783.3|34795.7|34793.3|34809.7|34807.3|34784.2|34781.8|1210
1620415500000|2021-05-07 19:25:00|34795.2|34792.8|34799.2|34796.8|34800.7|34798.3|34784.7|34782.3|941
1620415800000|2021-05-07 19:30:00|34798.7|34796.3|34804.2|34801.8|34817.7|34815.3|34793.7|34791.3|1301
1620416100000|2021-05-07 19:35:00|34804.7|34802.3|34800.2|34797.8|34815.2|34812.8|34790.7|34788.3|1152
1620416400000|2021-05-07 19:40:00|34800.7|34798.3|34787.2|34784.8|34810.7|34808.3|34781.7|34779.3|923
1620416700000|2021-05-07 19:45:00|34786.7|34784.3|34795.4|34793|34796.9|34794.5|34761.9|34759.5|2052
1620417000000|2021-05-07 19:50:00|34794.9|34792.5|34788.4|34786|34802.4|34800|34778.9|34776.5|1412
1620417300000|2021-05-07 19:55:00|34789.9|34787.5|34769.9|34767.5|34799.9|34797.5|34765.4|34763|2686
1620417600000|2021-05-07 20:00:00|34771.9|34769.5|34789.6|34784.8|34791.6|34786.8|34765.6|34760.8|1066
1620417900000|2021-05-07 20:05:00|34790.1|34785.3|34806.1|34801.3|34808.1|34803.3|34788.6|34783.8|699
1620418200000|2021-05-07 20:10:00|34805.6|34800.8|34805.5|34795.7|34812.1|34807.3|34794.6|34789.8|744
1620418500000|2021-05-07 20:15:00|34805.6|34795.8|34804.4|34794.6|34805.7|34795.9|34801.7|34791.9|2
1620418800000|2021-05-07 20:20:00|34804.8|34795|34805|34795.2|34806.9|34797.1|34803|34793.2|0
1620419100000|2021-05-07 20:25:00|34805.5|34795.7|34822.1|34812.3|34829.1|34819.3|34805.5|34795.7|0
1620419400000|2021-05-07 20:30:00|34804.6|34799.8|34796.6|34791.8|34808.6|34803.8|34793.6|34788.8|158
1620419700000|2021-05-07 20:35:00|34795.6|34790.8|34800.6|34795.8|34801.6|34796.8|34794.6|34789.8|116
1620420000000|2021-05-07 20:40:00|34801.6|34796.8|34802.6|34797.8|34806.6|34801.8|34796.6|34791.8|118
1620420300000|2021-05-07 20:45:00|34800.6|34795.8|34811.6|34806.8|34813.6|34808.8|34799.6|34794.8|235
1620420600000|2021-05-07 20:50:00|34810.6|34805.8|34818.6|34813.8|34821.6|34816.8|34808.6|34803.8|344
1620420900000|2021-05-07 20:55:00|34820.6|34815.8|34814.1|34804.3|34821.6|34816.8|34802.6|34797.8|118
1620597600000|2021-05-09 22:00:00|34806.6|34801.8|34807.1|34802.3|34812.1|34807.3|34789.1|34784.3|484
1620597900000|2021-05-09 22:05:00|34806.6|34801.8|34816.1|34811.3|34821.1|34816.3|34801.1|34796.3|150
1620598200000|2021-05-09 22:10:00|34816.6|34811.8|34807.1|34802.3|34817.1|34812.3|34807.1|34802.3|77
1620598500000|2021-05-09 22:15:00|34806.6|34801.8|34816.6|34811.8|34816.6|34811.8|34806.6|34801.8|85
1620598800000|2021-05-09 22:20:00|34817.1|34812.3|34816.6|34811.8|34821.1|34816.3|34815.1|34810.3|51
1620599100000|2021-05-09 22:25:00|34817.1|34812.3|34805.6|34800.8|34817.1|34812.3|34800.6|34795.8|128
1620599400000|2021-05-09 22:30:00|34805.1|34800.3|34815.1|34810.3|34817.6|34812.8|34804.6|34799.8|46
1620599700000|2021-05-09 22:35:00|34815.6|34810.8|34805.1|34800.3|34817.6|34812.8|34802.1|34797.3|61
1620600000000|2021-05-09 22:40:00|34805.6|34800.8|34803.6|34798.8|34811.6|34806.8|34803.6|34798.8|40
1620600300000|2021-05-09 22:45:00|34803.1|34798.3|34805.6|34800.8|34809.1|34804.3|34803.1|34798.3|23
1620600600000|2021-05-09 22:50:00|34805.1|34800.3|34805.6|34800.8|34806.1|34801.3|34803.1|34798.3|28
1620600900000|2021-05-09 22:55:00|34804.6|34799.8|34810.1|34805.3|34811.6|34806.8|34803.6|34798.8|63
1620601200000|2021-05-09 23:00:00|34809.6|34804.8|34803.6|34798.8|34811.1|34806.3|34803.1|34798.3|52
1620601500000|2021-05-09 23:05:00|34803.1|34798.3|34809.6|34804.8|34813.1|34808.3|34802.6|34797.8|107
1620601800000|2021-05-09 23:10:00|34809.1|34804.3|34823.1|34818.3|34827.6|34822.8|34808.6|34803.8|139
1620602100000|2021-05-09 23:15:00|34823.6|34818.8|34815.6|34810.8|34824.1|34819.3|34815.6|34810.8|58
1620602400000|2021-05-09 23:20:00|34816.1|34811.3|34819.6|34814.8|34823.6|34818.8|34816.1|34811.3|50
1620602700000|2021-05-09 23:25:00|34819.1|34814.3|34812.6|34807.8|34819.1|34814.3|34812.1|34807.3|63
1620603000000|2021-05-09 23:30:00|34812.1|34807.3|34813.6|34808.8|34814.6|34809.8|34807.6|34802.8|93
1620603300000|2021-05-09 23:35:00|34814.1|34809.3|34809.6|34804.8|34814.1|34809.3|34808.1|34803.3|42
1620603600000|2021-05-09 23:40:00|34809.1|34804.3|34816.1|34811.3|34817.1|34812.3|34809.1|34804.3|89
1620603900000|2021-05-09 23:45:00|34815.6|34810.8|34820.6|34815.8|34821.1|34816.3|34814.1|34809.3|101
1620604200000|2021-05-09 23:50:00|34821.1|34816.3|34831.6|34826.8|34838.1|34833.3|34820.1|34815.3|303
1620604500000|2021-05-09 23:55:00|34832.1|34827.3|34826.6|34821.8|34834.1|34829.3|34825.1|34820.3|152
1620604800000|2021-05-10 00:00:00|34826.1|34821.3|34842.1|34837.3|34842.6|34837.8|34817.6|34812.8|356
1620605100000|2021-05-10 00:05:00|34842.6|34837.8|34867.6|34862.8|34869.6|34864.8|34842.1|34837.3|451
1620605400000|2021-05-10 00:10:00|34869.1|34864.3|34896.1|34891.3|34898.6|34893.8|34866.1|34861.3|815
1620605700000|2021-05-10 00:15:00|34895.6|34890.8|34884.1|34879.3|34897.6|34892.8|34877.1|34872.3|331
1620606000000|2021-05-10 00:20:00|34884.6|34879.8|34882.6|34877.8|34889.1|34884.3|34881.6|34876.8|107
1620606300000|2021-05-10 00:25:00|34882.1|34877.3|34883.6|34878.8|34885.6|34880.8|34878.6|34873.8|125
1620606600000|2021-05-10 00:30:00|34883.1|34878.3|34881.6|34876.8|34889.1|34884.3|34880.6|34875.8|116
1620606900000|2021-05-10 00:35:00|34881.1|34876.3|34877.6|34872.8|34882.1|34877.3|34876.6|34871.8|98
1620607200000|2021-05-10 00:40:00|34876.6|34871.8|34877.6|34872.8|34880.6|34875.8|34873.6|34868.8|91
1620607500000|2021-05-10 00:45:00|34878.1|34873.3|34876.6|34871.8|34881.6|34876.8|34875.6|34870.8|133
1620607800000|2021-05-10 00:50:00|34877.1|34872.3|34880.6|34875.8|34882.1|34877.3|34875.1|34870.3|101
1620608100000|2021-05-10 00:55:00|34881.1|34876.3|34879.1|34874.3|34883.1|34878.3|34877.6|34872.8|110
1620608400000|2021-05-10 01:00:00|34877.6|34872.8|34881.6|34876.8|34882.6|34877.8|34870.1|34865.3|198
1620608700000|2021-05-10 01:05:00|34882.1|34877.3|34883.6|34878.8|34889.1|34884.3|34878.6|34873.8|179
1620609000000|2021-05-10 01:10:00|34884.1|34879.3|34890.1|34885.3|34890.1|34885.3|34883.6|34878.8|120
1620609300000|2021-05-10 01:15:00|34890.6|34885.8|34902.1|34897.3|34904.6|34899.8|34888.6|34883.8|259
1620609600000|2021-05-10 01:20:00|34902.6|34897.8|34899.1|34894.3|34907.1|34902.3|34898.1|34893.3|269
1620609900000|2021-05-10 01:25:00|34898.6|34893.8|34899.1|34894.3|34903.6|34898.8|34895.6|34890.8|144
1620610200000|2021-05-10 01:30:00|34898.6|34893.8|34896.6|34891.8|34899.6|34894.8|34892.6|34887.8|134
1620610500000|2021-05-10 01:35:00|34897.1|34892.3|34895.6|34890.8|34899.6|34894.8|34890.1|34885.3|142
1620610800000|2021-05-10 01:40:00|34895.1|34890.3|34907.6|34902.8|34908.1|34903.3|34894.6|34889.8|157
1620611100000|2021-05-10 01:45:00|34908.1|34903.3|34896.1|34891.3|34909.1|34904.3|34894.1|34889.3|148
1620611400000|2021-05-10 01:50:00|34896.6|34891.8|34896.6|34891.8|34899.1|34894.3|34892.1|34887.3|75
1620611700000|2021-05-10 01:55:00|34896.1|34891.3|34889.6|34884.8|34900.6|34895.8|34889.6|34884.8|41
1620612000000|2021-05-10 02:00:00|34890.1|34885.3|34890.1|34885.3|34895.1|34890.3|34887.1|34882.3|98
1620612300000|2021-05-10 02:05:00|34890.6|34885.8|34892.6|34887.8|34896.1|34891.3|34890.1|34885.3|90
1620612600000|2021-05-10 02:10:00|34893.1|34888.3|34885.6|34880.8|34896.1|34891.3|34885.1|34880.3|82
1620612900000|2021-05-10 02:15:00|34885.1|34880.3|34882.6|34877.8|34889.6|34884.8|34882.6|34877.8|64
1620613200000|2021-05-10 02:20:00|34882.1|34877.3|34877.6|34872.8|34883.6|34878.8|34877.1|34872.3|93
1620613500000|2021-05-10 02:25:00|34878.1|34873.3|34878.6|34873.8|34883.1|34878.3|34876.1|34871.3|60
1620613800000|2021-05-10 02:30:00|34878.1|34873.3|34878.6|34873.8|34881.6|34876.8|34875.1|34870.3|81
1620614100000|2021-05-10 02:35:00|34879.1|34874.3|34877.1|34872.3|34885.6|34880.8|34877.1|34872.3|95
1620614400000|2021-05-10 02:40:00|34877.6|34872.8|34876.6|34871.8|34880.6|34875.8|34874.6|34869.8|33
1620614700000|2021-05-10 02:45:00|34877.1|34872.3|34870.1|34865.3|34877.6|34872.8|34864.1|34859.3|236
1620615000000|2021-05-10 02:50:00|34869.6|34864.8|34873.6|34868.8|34874.1|34869.3|34866.6|34861.8|85
1620615300000|2021-05-10 02:55:00|34873.1|34868.3|34867.6|34862.8|34874.1|34869.3|34864.6|34859.8|70
1620615600000|2021-05-10 03:00:00|34867.1|34862.3|34868.1|34863.3|34871.1|34866.3|34865.6|34860.8|108
1620615900000|2021-05-10 03:05:00|34868.6|34863.8|34860.6|34855.8|34868.6|34863.8|34860.6|34855.8|90
1620616200000|2021-05-10 03:10:00|34860.1|34855.3|34866.6|34861.8|34868.1|34863.3|34858.1|34853.3|70
1620616500000|2021-05-10 03:15:00|34866.1|34861.3|34861.1|34856.3|34866.1|34861.3|34860.1|34855.3|76
1620616800000|2021-05-10 03:20:00|34861.6|34856.8|34864.1|34859.3|34865.1|34860.3|34857.6|34852.8|119
1620617100000|2021-05-10 03:25:00|34863.6|34858.8|34865.6|34860.8|34866.1|34861.3|34861.1|34856.3|64
1620617400000|2021-05-10 03:30:00|34865.1|34860.3|34868.6|34863.8|34871.6|34866.8|34863.1|34858.3|78
1620617700000|2021-05-10 03:35:00|34868.1|34863.3|34863.6|34858.8|34869.1|34864.3|34862.1|34857.3|46
1620618000000|2021-05-10 03:40:00|34864.1|34859.3|34866.1|34861.3|34869.1|34864.3|34863.6|34858.8|72
1620618300000|2021-05-10 03:45:00|34865.6|34860.8|34865.1|34860.3|34866.6|34861.8|34862.6|34857.8|84
1620618600000|2021-05-10 03:50:00|34865.6|34860.8|34867.1|34862.3|34869.6|34864.8|34864.1|34859.3|56
1620618900000|2021-05-10 03:55:00|34866.6|34861.8|34868.1|34863.3|34870.1|34865.3|34866.1|34861.3|50
1620619200000|2021-05-10 04:00:00|34868.6|34863.8|34865.1|34860.3|34868.6|34863.8|34863.6|34858.8|61
1620619500000|2021-05-10 04:05:00|34864.6|34859.8|34865.1|34860.3|34867.1|34862.3|34864.1|34859.3|24
1620619800000|2021-05-10 04:10:00|34865.6|34860.8|34869.6|34864.8|34871.1|34866.3|34862.1|34857.3|125
1620620100000|2021-05-10 04:15:00|34869.1|34864.3|34869.6|34864.8|34873.1|34868.3|34869.1|34864.3|48
1620620400000|2021-05-10 04:20:00|34870.1|34865.3|34875.6|34870.8|34875.6|34870.8|34868.6|34863.8|32
1620620700000|2021-05-10 04:25:00|34875.1|34870.3|34875.1|34870.3|34878.1|34873.3|34872.6|34867.8|57
1620621000000|2021-05-10 04:30:00|34876.1|34871.3|34871.6|34866.8|34877.1|34872.3|34869.1|34864.3|72
1620621300000|2021-05-10 04:35:00|34871.1|34866.3|34869.6|34864.8|34873.6|34868.8|34869.6|34864.8|55
1620621600000|2021-05-10 04:40:00|34869.1|34864.3|34871.6|34866.8|34871.6|34866.8|34868.1|34863.3|25
1620621900000|2021-05-10 04:45:00|34872.1|34867.3|34868.6|34863.8|34873.1|34868.3|34866.6|34861.8|30
1620622200000|2021-05-10 04:50:00|34868.1|34863.3|34860.1|34855.3|34868.6|34863.8|34858.6|34853.8|156
1620622500000|2021-05-10 04:55:00|34860.6|34855.8|34864.6|34859.8|34866.1|34861.3|34860.6|34855.8|101
1620622800000|2021-05-10 05:00:00|34864.1|34859.3|34860.6|34855.8|34866.1|34861.3|34860.1|34855.3|76
1620623100000|2021-05-10 05:05:00|34861.1|34856.3|34854.1|34849.3|34863.6|34858.8|34852.1|34847.3|220
1620623400000|2021-05-10 05:10:00|34854.6|34849.8|34855.1|34850.3|34857.1|34852.3|34852.6|34847.8|114
1620623700000|2021-05-10 05:15:00|34855.6|34850.8|34857.6|34852.8|34860.1|34855.3|34855.1|34850.3|80
1620624000000|2021-05-10 05:20:00|34858.1|34853.3|34862.6|34857.8|34869.1|34864.3|34857.6|34852.8|146
1620624300000|2021-05-10 05:25:00|34862.1|34857.3|34865.1|34860.3|34865.6|34860.8|34858.6|34853.8|99
1620624600000|2021-05-10 05:30:00|34864.6|34859.8|34869.6|34864.8|34871.1|34866.3|34862.6|34857.8|94
1620624900000|2021-05-10 05:35:00|34869.1|34864.3|34869.6|34864.8|34878.6|34873.8|34868.6|34863.8|111
1620625200000|2021-05-10 05:40:00|34870.1|34865.3|34868.6|34863.8|34870.6|34865.8|34863.6|34858.8|51
1620625500000|2021-05-10 05:45:00|34869.1|34864.3|34872.6|34867.8|34874.1|34869.3|34867.6|34862.8|79
1620625800000|2021-05-10 05:50:00|34873.1|34868.3|34871.6|34866.8|34873.1|34868.3|34868.6|34863.8|40
1620626100000|2021-05-10 05:55:00|34870.6|34865.8|34881.6|34876.8|34884.1|34879.3|34867.6|34862.8|149
1620626400000|2021-05-10 06:00:00|34881|34877.4|34878|34874.4|34881.5|34877.9|34872.5|34868.9|181
1620626700000|2021-05-10 06:05:00|34877.5|34873.9|34883|34879.4|34884.5|34880.9|34874.5|34870.9|152
1620627000000|2021-05-10 06:10:00|34883.5|34879.9|34877|34873.4|34884|34880.4|34873|34869.4|144
1620627300000|2021-05-10 06:15:00|34876.5|34872.9|34873|34869.4|34877.5|34873.9|34864|34860.4|243
1620627600000|2021-05-10 06:20:00|34872.5|34868.9|34868|34864.4|34872.5|34868.9|34864|34860.4|86
1620627900000|2021-05-10 06:25:00|34867.5|34863.9|34873.5|34869.9|34873.5|34869.9|34862.5|34858.9|175
1620628200000|2021-05-10 06:30:00|34873|34869.4|34866|34862.4|34874|34870.4|34865|34861.4|215
1620628500000|2021-05-10 06:35:00|34865.5|34861.9|34866|34862.4|34871|34867.4|34860.5|34856.9|128
1620628800000|2021-05-10 06:40:00|34865.5|34861.9|34864|34860.4|34868.5|34864.9|34859|34855.4|238
1620629100000|2021-05-10 06:45:00|34863.5|34859.9|34856.5|34852.9|34863.5|34859.9|34855.5|34851.9|402
1620629400000|2021-05-10 06:50:00|34856|34852.4|34871|34867.4|34873|34869.4|34856|34852.4|389
1620629700000|2021-05-10 06:55:00|34870.5|34866.9|34879|34875.4|34880|34876.4|34866.5|34862.9|203
1620630000000|2021-05-10 07:00:00|34878.5|34874.9|34863|34859.4|34880.5|34876.9|34858|34854.4|475
1620630300000|2021-05-10 07:05:00|34862.5|34858.9|34854|34850.4|34863.5|34859.9|34843|34839.4|555
1620630600000|2021-05-10 07:10:00|34853.5|34849.9|34851.5|34847.9|34854.5|34850.9|34842.5|34838.9|415
1620630900000|2021-05-10 07:15:00|34852|34848.4|34851.5|34847.9|34853.5|34849.9|34842.5|34838.9|278
1620631200000|2021-05-10 07:20:00|34851|34847.4|34843|34839.4|34851|34847.4|34835|34831.4|326
1620631500000|2021-05-10 07:25:00|34843.5|34839.9|34840.5|34836.9|34844.5|34840.9|34827|34823.4|343
1620631800000|2021-05-10 07:30:00|34840|34836.4|34856|34852.4|34857.5|34853.9|34832|34828.4|533
1620632100000|2021-05-10 07:35:00|34856.5|34852.9|34863.5|34859.9|34865|34861.4|34848.5|34844.9|283
1620632400000|2021-05-10 07:40:00|34863|34859.4|34850|34846.4|34867|34863.4|34845.5|34841.9|221
1620632700000|2021-05-10 07:45:00|34849.5|34845.9|34852|34848.4|34855|34851.4|34844.5|34840.9|333
1620633000000|2021-05-10 07:50:00|34851.5|34847.9|34866|34862.4|34867|34863.4|34845.5|34841.9|190
1620633300000|2021-05-10 07:55:00|34865.5|34861.9|34856|34852.4|34865.5|34861.9|34850|34846.4|187
1620633600000|2021-05-10 08:00:00|34856.5|34852.9|34851|34847.4|34862|34858.4|34848.5|34844.9|370
1620633900000|2021-05-10 08:05:00|34851.5|34847.9|34857.5|34853.9|34862|34858.4|34851.5|34847.9|167
1620634200000|2021-05-10 08:10:00|34857|34853.4|34861|34857.4|34863.5|34859.9|34856|34852.4|120
1620634500000|2021-05-10 08:15:00|34860.5|34856.9|34872.5|34868.9|34873|34869.4|34858|34854.4|177
1620634800000|2021-05-10 08:20:00|34872|34868.4|34864|34860.4|34872|34868.4|34856.5|34852.9|154
1620635100000|2021-05-10 08:25:00|34864.5|34860.9|34852|34848.4|34865|34861.4|34850|34846.4|176
1620635400000|2021-05-10 08:30:00|34852.5|34848.9|34856|34852.4|34856.5|34852.9|34840|34836.4|323
1620635700000|2021-05-10 08:35:00|34856.5|34852.9|34855.5|34851.9|34859.5|34855.9|34852|34848.4|124
1620636000000|2021-05-10 08:40:00|34856|34852.4|34854.5|34850.9|34857|34853.4|34846.5|34842.9|91
1620636300000|2021-05-10 08:45:00|34854|34850.4|34848.5|34844.9|34854|34850.4|34844.5|34840.9|152
1620636600000|2021-05-10 08:50:00|34848|34844.4|34849|34845.4|34851.5|34847.9|34843|34839.4|257
1620636900000|2021-05-10 08:55:00|34848.5|34844.9|34847|34843.4|34853|34849.4|34843.5|34839.9|197
1620637200000|2021-05-10 09:00:00|34846.5|34842.9|34851|34847.4|34853.5|34849.9|34840|34836.4|144
1620637500000|2021-05-10 09:05:00|34850.5|34846.9|34861.5|34857.9|34862.5|34858.9|34848.5|34844.9|132
1620637800000|2021-05-10 09:10:00|34862|34858.4|34854|34850.4|34863|34859.4|34852|34848.4|134
1620638100000|2021-05-10 09:15:00|34853.5|34849.9|34854|34850.4|34854.5|34850.9|34849|34845.4|119
1620638400000|2021-05-10 09:20:00|34854.5|34850.9|34852|34848.4|34857.5|34853.9|34851|34847.4|103
1620638700000|2021-05-10 09:25:00|34852.5|34848.9|34848|34844.4|34852.5|34848.9|34844.5|34840.9|97
1620639000000|2021-05-10 09:30:00|34847.5|34843.9|34842|34838.4|34847.5|34843.9|34839.5|34835.9|128
1620639300000|2021-05-10 09:35:00|34841.5|34837.9|34843.5|34839.9|34845.5|34841.9|34839.5|34835.9|121
1620639600000|2021-05-10 09:40:00|34844|34840.4|34839|34835.4|34844|34840.4|34832.5|34828.9|137
1620639900000|2021-05-10 09:45:00|34838.5|34834.9|34838.5|34834.9|34841.5|34837.9|34833|34829.4|246
1620640200000|2021-05-10 09:50:00|34839|34835.4|34842.5|34838.9|34846.5|34842.9|34835|34831.4|132
1620640500000|2021-05-10 09:55:00|34842|34838.4|34845|34841.4|34845.5|34841.9|34840|34836.4|78
1620640800000|2021-05-10 10:00:00|34845.5|34841.9|34863|34859.4|34864.5|34860.9|34841|34837.4|174
1620641100000|2021-05-10 10:05:00|34862.5|34858.9|34861|34857.4|34862.5|34858.9|34853|34849.4|173
1620641400000|2021-05-10 10:10:00|34860.5|34856.9|34867.5|34863.9|34869|34865.4|34859.5|34855.9|173
1620641700000|2021-05-10 10:15:00|34868|34864.4|34860.5|34856.9|34869.5|34865.9|34860.5|34856.9|98
1620642000000|2021-05-10 10:20:00|34860|34856.4|34869|34865.4|34869.5|34865.9|34858.5|34854.9|157
1620642300000|2021-05-10 10:25:00|34869.5|34865.9|34875.5|34871.9|34875.5|34871.9|34866.5|34862.9|270
1620642600000|2021-05-10 10:30:00|34875|34871.4|34869|34865.4|34877|34873.4|34865.5|34861.9|235
1620642900000|2021-05-10 10:35:00|34868.5|34864.9|34875.5|34871.9|34877|34873.4|34862.5|34858.9|360
1620643200000|2021-05-10 10:40:00|34875|34871.4|34886.5|34882.9|34888|34884.4|34873.5|34869.9|338
1620643500000|2021-05-10 10:45:00|34886|34882.4|34882|34878.4|34887|34883.4|34880.5|34876.9|121
1620643800000|2021-05-10 10:50:00|34882.5|34878.9|34876.5|34872.9|34884.5|34880.9|34874.5|34870.9|149
1620644100000|2021-05-10 10:55:00|34877|34873.4|34885.5|34881.9|34887.5|34883.9|34873|34869.4|206
1620644400000|2021-05-10 11:00:00|34886|34882.4|34888|34884.4|34892|34888.4|34880.5|34876.9|412
1620644700000|2021-05-10 11:05:00|34887.5|34883.9|34895|34891.4|34895.5|34891.9|34886|34882.4|220
1620645000000|2021-05-10 11:10:00|34894.5|34890.9|34886.5|34882.9|34898.5|34894.9|34886|34882.4|433
1620645300000|2021-05-10 11:15:00|34887|34883.4|34887.5|34883.9|34896|34892.4|34885.5|34881.9|298
1620645600000|2021-05-10 11:20:00|34887|34883.4|34884|34880.4|34893.5|34889.9|34884|34880.4|287
1620645900000|2021-05-10 11:25:00|34883.5|34879.9|34892|34888.4|34894|34890.4|34883.5|34879.9|289
1620646200000|2021-05-10 11:30:00|34892.5|34888.9|34889.5|34885.9|34894|34890.4|34882|34878.4|381
1620646500000|2021-05-10 11:35:00|34890|34886.4|34888.5|34884.9|34893|34889.4|34885.5|34881.9|234
1620646800000|2021-05-10 11:40:00|34888|34884.4|34885.5|34881.9|34889.5|34885.9|34880|34876.4|269
1620647100000|2021-05-10 11:45:00|34886|34882.4|34881|34877.4|34888.5|34884.9|34878.5|34874.9|273
1620647400000|2021-05-10 11:50:00|34881.5|34877.9|34881|34877.4|34885.5|34881.9|34879|34875.4|167
1620647700000|2021-05-10 11:55:00|34880.5|34876.9|34887|34883.4|34887.5|34883.9|34876.5|34872.9|246
1620648000000|2021-05-10 12:00:00|34887.5|34883.9|34891.5|34887.9|34896.5|34892.9|34885.5|34881.9|338
1620648300000|2021-05-10 12:05:00|34891|34887.4|34903|34899.4|34903.5|34899.9|34889|34885.4|511
1620648600000|2021-05-10 12:10:00|34903.5|34899.9|34909|34905.4|34912.5|34908.9|34901.5|34897.9|447
1620648900000|2021-05-10 12:15:00|34908.5|34904.9|34900|34896.4|34917.5|34913.9|34893.5|34889.9|787
1620649200000|2021-05-10 12:20:00|34900.5|34896.9|34890.5|34886.9|34901.5|34897.9|34885.5|34881.9|426
1620649500000|2021-05-10 12:25:00|34890|34886.4|34897|34893.4|34898.5|34894.9|34887.5|34883.9|296
1620649800000|2021-05-10 12:30:00|34897.5|34893.9|34896.5|34892.9|34904.5|34900.9|34896.5|34892.9|312
1620650100000|2021-05-10 12:35:00|34896|34892.4|34893.5|34889.9|34909|34905.4|34893|34889.4|531
1620650400000|2021-05-10 12:40:00|34894.5|34890.9|34898|34894.4|34899.5|34895.9|34891|34887.4|443
1620650700000|2021-05-10 12:45:00|34898.5|34894.9|34904|34900.4|34906|34902.4|34896|34892.4|222
1620651000000|2021-05-10 12:50:00|34904.5|34900.9|34898.5|34894.9|34908.5|34904.9|34896.5|34892.9|229
1620651300000|2021-05-10 12:55:00|34899|34895.4|34901|34897.4|34902.5|34898.9|34898|34894.4|229
1620651600000|2021-05-10 13:00:00|34900.5|34896.9|34896|34892.4|34905.5|34901.9|34893.5|34889.9|396
1620651900000|2021-05-10 13:05:00|34895.5|34891.9|34889|34885.4|34900.5|34896.9|34888.5|34884.9|298
1620652200000|2021-05-10 13:10:00|34888.5|34884.9|34890|34886.4|34892.5|34888.9|34884|34880.4|310
1620652500000|2021-05-10 13:15:00|34890.5|34886.9|34891|34887.4|34896.5|34892.9|34889|34885.4|304
1620652800000|2021-05-10 13:20:00|34890|34886.4|34902.5|34898.9|34903|34899.4|34889.5|34885.9|423
1620653100000|2021-05-10 13:25:00|34902|34898.4|34911.5|34907.9|34920.5|34916.9|34902|34898.4|973
1620653400000|2021-05-10 13:30:00|34910|34906.4|34938.9|34936.5|34946.4|34944|34889.9|34887.5|7212
1620653700000|2021-05-10 13:35:00|34938.4|34936|34995.4|34993|34998.9|34996.5|34935.9|34933.5|5189
1620654000000|2021-05-10 13:40:00|34995.9|34993.5|34949.4|34947|34996.4|34994|34949.4|34947|4188
1620654300000|2021-05-10 13:45:00|34949.9|34947.5|34995.9|34993.5|35016.9|35014.5|34934.9|34932.5|4582
1620654600000|2021-05-10 13:50:00|34995.4|34993|34998.9|34996.5|35019.4|35017|34973.4|34971|3132
1620654900000|2021-05-10 13:55:00|34999.9|34997.5|35017.9|35015.5|35017.9|35015.5|34984.9|34982.5|2640
1620655200000|2021-05-10 14:00:00|35019.4|35017|35010.4|35008|35030.9|35028.5|34992.9|34990.5|3299
1620655500000|2021-05-10 14:05:00|35010.9|35008.5|35006.4|35004|35014.9|35012.5|34988.4|34986|1959
1620655800000|2021-05-10 14:10:00|35007.9|35005.5|35018.4|35016|35029.4|35027|35006.4|35004|1875
1620656100000|2021-05-10 14:15:00|35017.9|35015.5|35010.4|35008|35031.4|35029|35000.4|34998|1855
1620656400000|2021-05-10 14:20:00|35010.9|35008.5|35005.9|35003.5|35022.4|35020|34996.4|34994|1564
1620656700000|2021-05-10 14:25:00|35005.4|35003|34989.4|34987|35008.9|35006.5|34973.4|34971|2427
1620657000000|2021-05-10 14:30:00|34988.9|34986.5|34971.4|34969|34992.4|34990|34969.4|34967|2335
1620657300000|2021-05-10 14:35:00|34970.9|34968.5|34989.9|34987.5|34989.9|34987.5|34963.4|34961|1723
1620657600000|2021-05-10 14:40:00|34989.4|34987|34981.9|34979.5|34993.9|34991.5|34962.4|34960|1526
1620657900000|2021-05-10 14:45:00|34981.4|34979|34962.9|34960.5|34981.4|34979|34960.4|34958|1584
1620658200000|2021-05-10 14:50:00|34963.4|34961|34983.9|34981.5|34999.9|34997.5|34962.9|34960.5|1615
1620658500000|2021-05-10 14:55:00|34983.4|34981|35019.4|35017|35021.4|35019|34980.4|34978|1609
1620658800000|2021-05-10 15:00:00|35018.4|35016|35026.4|35024|35028.4|35026|35009.4|35007|1729
1620659100000|2021-05-10 15:05:00|35025.9|35023.5|35045.4|35043|35047.4|35045|35021.4|35019|2001
1620659400000|2021-05-10 15:10:00|35044.4|35042|35048.9|35046.5|35052.4|35050|35033.4|35031|1561
1620659700000|2021-05-10 15:15:00|35048.4|35046|35061.4|35059|35062.4|35060|35029.4|35027|1665
1620660000000|2021-05-10 15:20:00|35060.9|35058.5|35086.4|35084|35087.9|35085.5|35060.9|35058.5|2465
1620660300000|2021-05-10 15:25:00|35085.9|35083.5|35080.9|35078.5|35094.4|35092|35077.4|35075|2196
1620660600000|2021-05-10 15:30:00|35080.4|35078|35071.4|35069|35089.9|35087.5|35070.4|35068|1248
1620660900000|2021-05-10 15:35:00|35071.9|35069.5|35060.4|35058|35073.9|35071.5|35055.4|35053|1076
1620661200000|2021-05-10 15:40:00|35059.9|35057.5|35057.4|35055|35068.4|35066|35048.9|35046.5|1108
1620661500000|2021-05-10 15:45:00|35057.9|35055.5|35055.9|35053.5|35061.9|35059.5|35032.4|35030|1260
1620661800000|2021-05-10 15:50:00|35056.4|35054|35078.4|35076|35078.4|35076|35050.9|35048.5|922
1620662100000|2021-05-10 15:55:00|35079.4|35077|35062.4|35060|35083.4|35081|35061.4|35059|1111
1620662400000|2021-05-10 16:00:00|35063.4|35061|35054.4|35052|35070.4|35068|35052.4|35050|625
1620662700000|2021-05-10 16:05:00|35054.9|35052.5|35039.4|35037|35057.4|35055|35038.4|35036|750
1620663000000|2021-05-10 16:10:00|35040.4|35038|35048.4|35046|35048.4|35046|35035.4|35033|969
1620663300000|2021-05-10 16:15:00|35049.4|35047|35055.4|35053|35059.9|35057.5|35039.9|35037.5|665
1620663600000|2021-05-10 16:20:00|35054.9|35052.5|35072.4|35070|35072.4|35070|35049.9|35047.5|747
1620663900000|2021-05-10 16:25:00|35071.9|35069.5|35041.4|35039|35073.4|35071|35037.9|35035.5|1370
1620664200000|2021-05-10 16:30:00|35040.4|35038|35045.4|35043|35052.4|35050|35036.4|35034|622
1620664500000|2021-05-10 16:35:00|35044.9|35042.5|35044.9|35042.5|35059.4|35057|35040.4|35038|672
1620664800000|2021-05-10 16:40:00|35044.3|35041.9|35034.8|35032.4|35047.8|35045.4|35033.8|35031.4|503
1620665100000|2021-05-10 16:45:00|35033.8|35031.4|35031.8|35029.4|35041.3|35038.9|35029.8|35027.4|596
1620665400000|2021-05-10 16:50:00|35031.3|35028.9|35031.3|35028.9|35042.3|35039.9|35028.8|35026.4|598
1620665700000|2021-05-10 16:55:00|35030.8|35028.4|35025.8|35023.4|35034.8|35032.4|35021.8|35019.4|609
1620666000000|2021-05-10 17:00:00|35026.3|35023.9|35019.8|35017.4|35031.8|35029.4|35009.8|35007.4|1018
1620666300000|2021-05-10 17:05:00|35019.3|35016.9|35018.8|35016.4|35021.8|35019.4|35007.8|35005.4|679
1620666600000|2021-05-10 17:10:00|35019.3|35016.9|35012.8|35010.4|35020.8|35018.4|35009.8|35007.4|614
1620666900000|2021-05-10 17:15:00|35013.3|35010.9|35002.8|35000.4|35013.8|35011.4|34991.8|34989.4|1002
1620667200000|2021-05-10 17:20:00|35002.3|34999.9|35015.8|35013.4|35026.8|35024.4|35001.8|34999.4|982
1620667500000|2021-05-10 17:25:00|35016.3|35013.9|35009.8|35007.4|35023.3|35020.9|35009.3|35006.9|532
1620667800000|2021-05-10 17:30:00|35009.3|35006.9|35017.8|35015.4|35019.8|35017.4|35000.8|34998.4|857
1620668100000|2021-05-10 17:35:00|35017.3|35014.9|35015.8|35013.4|35019.8|35017.4|35008.3|35005.9|816
1620668400000|2021-05-10 17:40:00|35016.3|35013.9|35020.3|35017.9|35020.8|35018.4|35004.8|35002.4|1002
1620668700000|2021-05-10 17:45:00|35019.8|35017.4|35033.8|35031.4|35033.8|35031.4|35014.8|35012.4|1175
1620669000000|2021-05-10 17:50:00|35033.3|35030.9|35020.8|35018.4|35038.8|35036.4|35019.8|35017.4|951
1620669300000|2021-05-10 17:55:00|35021.3|35018.9|35002.8|35000.4|35024.3|35021.9|35001.8|34999.4|891
1620669600000|2021-05-10 18:00:00|35003.8|35001.4|35001.8|34999.4|35011.8|35009.4|34994.8|34992.4|1858
1620669900000|2021-05-10 18:05:00|35001.3|34998.9|35008.8|35006.4|35008.8|35006.4|34994.3|34991.9|708
1620670200000|2021-05-10 18:10:00|35008.3|35005.9|34992.8|34990.4|35015.8|35013.4|34992.8|34990.4|1484
1620670500000|2021-05-10 18:15:00|34993.3|34990.9|34909.8|34907.4|34993.3|34990.9|34901.8|34899.4|4627
1620670800000|2021-05-10 18:20:00|34909.3|34906.9|34913.8|34911.4|34918.8|34916.4|34867.8|34865.4|3454
1620671100000|2021-05-10 18:25:00|34914.3|34911.9|34895.8|34893.4|34918.8|34916.4|34876.8|34874.4|2942
1620671400000|2021-05-10 18:30:00|34896.3|34893.9|34908.8|34906.4|34909.8|34907.4|34870.8|34868.4|2452
1620671700000|2021-05-10 18:35:00|34909.3|34906.9|34889.3|34886.9|34911.3|34908.9|34873.8|34871.4|2367
1620672000000|2021-05-10 18:40:00|34888.8|34886.4|34879.8|34877.4|34899.8|34897.4|34876.3|34873.9|2046
1620672300000|2021-05-10 18:45:00|34879.3|34876.9|34872.8|34870.4|34890.3|34887.9|34868.8|34866.4|1389
1620672600000|2021-05-10 18:50:00|34873.8|34871.4|34858.8|34856.4|34877.8|34875.4|34838.8|34836.4|2499
1620672900000|2021-05-10 18:55:00|34858.3|34855.9|34884.8|34882.4|34887.3|34884.9|34839.8|34837.4|1749
1620673200000|2021-05-10 19:00:00|34884.3|34881.9|34874.3|34871.9|34898.8|34896.4|34862.8|34860.4|2029
1620673500000|2021-05-10 19:05:00|34874.8|34872.4|34877.8|34875.4|34880.8|34878.4|34846.3|34843.9|1831
1620673800000|2021-05-10 19:10:00|34878.3|34875.9|34890.8|34888.4|34908.8|34906.4|34874.3|34871.9|1816
1620674100000|2021-05-10 19:15:00|34890.3|34887.9|34864.3|34861.9|34893.8|34891.4|34856.3|34853.9|1268
1620674400000|2021-05-10 19:20:00|34863.8|34861.4|34861.3|34858.9|34875.8|34873.4|34842.8|34840.4|1340
1620674700000|2021-05-10 19:25:00|34861.8|34859.4|34886.8|34884.4|34894.3|34891.9|34852.8|34850.4|1223
1620675000000|2021-05-10 19:30:00|34887.3|34884.9|34901.3|34898.9|34904.8|34902.4|34865.3|34862.9|1580
1620675300000|2021-05-10 19:35:00|34900.3|34897.9|34874.4|34872|34900.3|34897.9|34859.9|34857.5|1621
1620675600000|2021-05-10 19:40:00|34873.9|34871.5|34881.4|34879|34882.4|34880|34866.4|34864|873
1620675900000|2021-05-10 19:45:00|34881.9|34879.5|34820.7|34818.3|34902.9|34900.5|34807.2|34804.8|2516
1620676200000|2021-05-10 19:50:00|34820.2|34817.8|34789.2|34786.8|34826.2|34823.8|34785.2|34782.8|5030
1620676500000|2021-05-10 19:55:00|34788.7|34786.3|34755.7|34753.3|34808.7|34806.3|34744.2|34741.8|6810
1620676800000|2021-05-10 20:00:00|34756.9|34752.1|34738.4|34733.6|34778.4|34773.6|34721.9|34717.1|2341
1620677100000|2021-05-10 20:05:00|34738.9|34734.1|34759.9|34755.1|34770.9|34766.1|34738.4|34733.6|1157
1620677400000|2021-05-10 20:10:00|34759.4|34754.6|34762.7|34752.9|34763.4|34758.6|34730.4|34725.6|987
1620677700000|2021-05-10 20:15:00|34763|34753.2|34759.3|34749.5|34764.8|34755|34755.8|34746|2
1620678000000|2021-05-10 20:20:00|34759.6|34749.8|34763.3|34753.5|34763.6|34753.8|34759.6|34749.8|0
1620678300000|2021-05-10 20:25:00|34763.2|34753.4|34765|34755.2|34767.8|34758|34761.3|34751.5|0
1620678600000|2021-05-10 20:30:00|34759.9|34755.1|34772.9|34768.1|34775.9|34771.1|34752.9|34748.1|428
1620678900000|2021-05-10 20:35:00|34770.9|34766.1|34762.9|34758.1|34771.9|34767.1|34757.9|34753.1|233
1620679200000|2021-05-10 20:40:00|34761.9|34757.1|34759.9|34755.1|34763.9|34759.1|34750.9|34746.1|247
1620679500000|2021-05-10 20:45:00|34760.9|34756.1|34736.9|34732.1|34763.9|34759.1|34736.9|34732.1|196
1620679800000|2021-05-10 20:50:00|34739.9|34735.1|34710.9|34706.1|34741.9|34737.1|34702.9|34698.1|672
1620680100000|2021-05-10 20:55:00|34712.9|34708.1|34730.9|34721.1|34730.9|34726.1|34711.9|34707.1|214
1620680400000|2021-05-10 21:00:00|34730.4|34720.6|34738|34728.2|34740.1|34730.3|34730.1|34720.3|0
1620680700000|2021-05-10 21:05:00|34738.4|34728.6|34744.6|34734.8|34744.8|34735|34738|34728.2|0
1620681000000|2021-05-10 21:10:00|34743.3|34733.5|34749.1|34739.3|34749.1|34739.3|34741|34731.2|0
1620681300000|2021-05-10 21:15:00|34749.7|34739.9|34749.1|34739.3|34752.4|34742.6|34749.1|34739.3|0
1620681600000|2021-05-10 21:20:00|34749.2|34739.4|34751.5|34741.7|34753.6|34743.8|34749.1|34739.3|0
1620681900000|2021-05-10 21:25:00|34751.6|34741.8|34755.6|34745.8|34759.3|34749.5|34751.6|34741.8|0
1620682200000|2021-05-10 21:30:00|34755.7|34745.9|34753.3|34743.5|34756.8|34747|34753.3|34743.5|0
1620682500000|2021-05-10 21:35:00|34753.4|34743.6|34755.4|34745.6|34755.6|34745.8|34753.4|34743.6|0
1620682800000|2021-05-10 21:40:00|34755.5|34745.7|34756.4|34746.6|34756.4|34746.6|34754.5|34744.7|0
1620683100000|2021-05-10 21:45:00|34756.6|34746.8|34766.8|34757|34766.8|34757|34755.2|34745.4|0
1620683400000|2021-05-10 21:50:00|34768.5|34758.7|34770.1|34760.3|34773|34763.2|34768.4|34758.6|0
1620683700000|2021-05-10 21:55:00|34770.3|34760.5|34757.7|34747.9|34770.8|34761|34756.4|34746.6|0
1620684000000|2021-05-10 22:00:00|34736.9|34732.1|34764.4|34759.6|34770.9|34766.1|34731.9|34727.1|676
1620684300000|2021-05-10 22:05:00|34764.9|34760.1|34764.9|34760.1|34770.4|34765.6|34750.4|34745.6|224
1620684600000|2021-05-10 22:10:00|34765.4|34760.6|34763.9|34759.1|34773.4|34768.6|34760.4|34755.6|187
1620684900000|2021-05-10 22:15:00|34763.4|34758.6|34758.9|34754.1|34771.4|34766.6|34758.4|34753.6|142
1620685200000|2021-05-10 22:20:00|34759.4|34754.6|34765.9|34761.1|34774.4|34769.6|34758.9|34754.1|168
1620685500000|2021-05-10 22:25:00|34765.4|34760.6|34770.9|34766.1|34773.9|34769.1|34751.9|34747.1|175
1620685800000|2021-05-10 22:30:00|34770.4|34765.6|34781.4|34776.6|34783.9|34779.1|34770.4|34765.6|266
1620686100000|2021-05-10 22:35:00|34781.9|34777.1|34788.4|34783.6|34788.9|34784.1|34778.9|34774.1|166
1620686400000|2021-05-10 22:40:00|34787.9|34783.1|34793.4|34788.6|34798.9|34794.1|34785.4|34780.6|231
1620686700000|2021-05-10 22:45:00|34792.4|34787.6|34794.4|34789.6|34796.9|34792.1|34789.4|34784.6|120
1620687000000|2021-05-10 22:50:00|34793.9|34789.1|34799.9|34795.1|34800.4|34795.6|34793.9|34789.1|98
1620687300000|2021-05-10 22:55:00|34799.4|34794.6|34805.4|34800.6|34807.4|34802.6|34798.4|34793.6|215
1620687600000|2021-05-10 23:00:00|34805.9|34801.1|34809.9|34805.1|34810.9|34806.1|34804.4|34799.6|112
1620687900000|2021-05-10 23:05:00|34810.4|34805.6|34818.4|34813.6|34821.4|34816.6|34806.4|34801.6|224
1620688200000|2021-05-10 23:10:00|34818.9|34814.1|34797.4|34792.6|34821.9|34817.1|34796.9|34792.1|248
1620688500000|2021-05-10 23:15:00|34797.9|34793.1|34790.9|34786.1|34807.9|34803.1|34790.9|34786.1|193
1620688800000|2021-05-10 23:20:00|34790.4|34785.6|34797.9|34793.1|34802.4|34797.6|34784.4|34779.6|163
1620689100000|2021-05-10 23:25:00|34797.4|34792.6|34793.9|34789.1|34798.9|34794.1|34784.4|34779.6|203
1620689400000|2021-05-10 23:30:00|34794.4|34789.6|34786.9|34782.1|34797.9|34793.1|34783.9|34779.1|111
1620689700000|2021-05-10 23:35:00|34786.4|34781.6|34790.9|34786.1|34790.9|34786.1|34782.4|34777.6|47
1620690000000|2021-05-10 23:40:00|34790.4|34785.6|34786.4|34781.6|34791.9|34787.1|34784.9|34780.1|115
1620690300000|2021-05-10 23:45:00|34787.9|34783.1|34789.9|34785.1|34797.4|34792.6|34786.4|34781.6|222
1620690600000|2021-05-10 23:50:00|34790.4|34785.6|34795.4|34790.6|34796.4|34791.6|34786.9|34782.1|128
1620690900000|2021-05-10 23:55:00|34794.9|34790.1|34804.4|34799.6|34804.9|34800.1|34794.4|34789.6|124
1620604800000|2021-05-10 00:00:00|34826.1|34821.3|34842.1|34837.3|34842.6|34837.8|34817.6|34812.8|356
1620605100000|2021-05-10 00:05:00|34842.6|34837.8|34867.6|34862.8|34869.6|34864.8|34842.1|34837.3|451
1620605400000|2021-05-10 00:10:00|34869.1|34864.3|34896.1|34891.3|34898.6|34893.8|34866.1|34861.3|815
1620605700000|2021-05-10 00:15:00|34895.6|34890.8|34884.1|34879.3|34897.6|34892.8|34877.1|34872.3|331
1620606000000|2021-05-10 00:20:00|34884.6|34879.8|34882.6|34877.8|34889.1|34884.3|34881.6|34876.8|107
1620606300000|2021-05-10 00:25:00|34882.1|34877.3|34883.6|34878.8|34885.6|34880.8|34878.6|34873.8|125
1620606600000|2021-05-10 00:30:00|34883.1|34878.3|34881.6|34876.8|34889.1|34884.3|34880.6|34875.8|116
1620606900000|2021-05-10 00:35:00|34881.1|34876.3|34877.6|34872.8|34882.1|34877.3|34876.6|34871.8|98
1620607200000|2021-05-10 00:40:00|34876.6|34871.8|34877.6|34872.8|34880.6|34875.8|34873.6|34868.8|91
1620607500000|2021-05-10 00:45:00|34878.1|34873.3|34876.6|34871.8|34881.6|34876.8|34875.6|34870.8|133
1620607800000|2021-05-10 00:50:00|34877.1|34872.3|34880.6|34875.8|34882.1|34877.3|34875.1|34870.3|101
1620608100000|2021-05-10 00:55:00|34881.1|34876.3|34879.1|34874.3|34883.1|34878.3|34877.6|34872.8|110
1620608400000|2021-05-10 01:00:00|34877.6|34872.8|34881.6|34876.8|34882.6|34877.8|34870.1|34865.3|198
1620608700000|2021-05-10 01:05:00|34882.1|34877.3|34883.6|34878.8|34889.1|34884.3|34878.6|34873.8|179
1620609000000|2021-05-10 01:10:00|34884.1|34879.3|34890.1|34885.3|34890.1|34885.3|34883.6|34878.8|120
1620609300000|2021-05-10 01:15:00|34890.6|34885.8|34902.1|34897.3|34904.6|34899.8|34888.6|34883.8|259
1620609600000|2021-05-10 01:20:00|34902.6|34897.8|34899.1|34894.3|34907.1|34902.3|34898.1|34893.3|269
1620609900000|2021-05-10 01:25:00|34898.6|34893.8|34899.1|34894.3|34903.6|34898.8|34895.6|34890.8|144
1620610200000|2021-05-10 01:30:00|34898.6|34893.8|34896.6|34891.8|34899.6|34894.8|34892.6|34887.8|134
1620610500000|2021-05-10 01:35:00|34897.1|34892.3|34895.6|34890.8|34899.6|34894.8|34890.1|34885.3|142
1620610800000|2021-05-10 01:40:00|34895.1|34890.3|34907.6|34902.8|34908.1|34903.3|34894.6|34889.8|157
1620611100000|2021-05-10 01:45:00|34908.1|34903.3|34896.1|34891.3|34909.1|34904.3|34894.1|34889.3|148
1620611400000|2021-05-10 01:50:00|34896.6|34891.8|34896.6|34891.8|34899.1|34894.3|34892.1|34887.3|75
1620611700000|2021-05-10 01:55:00|34896.1|34891.3|34889.6|34884.8|34900.6|34895.8|34889.6|34884.8|41
1620612000000|2021-05-10 02:00:00|34890.1|34885.3|34890.1|34885.3|34895.1|34890.3|34887.1|34882.3|98
1620612300000|2021-05-10 02:05:00|34890.6|34885.8|34892.6|34887.8|34896.1|34891.3|34890.1|34885.3|90
1620612600000|2021-05-10 02:10:00|34893.1|34888.3|34885.6|34880.8|34896.1|34891.3|34885.1|34880.3|82
1620612900000|2021-05-10 02:15:00|34885.1|34880.3|34882.6|34877.8|34889.6|34884.8|34882.6|34877.8|64
1620613200000|2021-05-10 02:20:00|34882.1|34877.3|34877.6|34872.8|34883.6|34878.8|34877.1|34872.3|93
1620613500000|2021-05-10 02:25:00|34878.1|34873.3|34878.6|34873.8|34883.1|34878.3|34876.1|34871.3|60
1620613800000|2021-05-10 02:30:00|34878.1|34873.3|34878.6|34873.8|34881.6|34876.8|34875.1|34870.3|81
1620614100000|2021-05-10 02:35:00|34879.1|34874.3|34877.1|34872.3|34885.6|34880.8|34877.1|34872.3|95
1620614400000|2021-05-10 02:40:00|34877.6|34872.8|34876.6|34871.8|34880.6|34875.8|34874.6|34869.8|33
1620614700000|2021-05-10 02:45:00|34877.1|34872.3|34870.1|34865.3|34877.6|34872.8|34864.1|34859.3|236
1620615000000|2021-05-10 02:50:00|34869.6|34864.8|34873.6|34868.8|34874.1|34869.3|34866.6|34861.8|85
1620615300000|2021-05-10 02:55:00|34873.1|34868.3|34867.6|34862.8|34874.1|34869.3|34864.6|34859.8|70
1620615600000|2021-05-10 03:00:00|34867.1|34862.3|34868.1|34863.3|34871.1|34866.3|34865.6|34860.8|108
1620615900000|2021-05-10 03:05:00|34868.6|34863.8|34860.6|34855.8|34868.6|34863.8|34860.6|34855.8|90
1620616200000|2021-05-10 03:10:00|34860.1|34855.3|34866.6|34861.8|34868.1|34863.3|34858.1|34853.3|70
1620616500000|2021-05-10 03:15:00|34866.1|34861.3|34861.1|34856.3|34866.1|34861.3|34860.1|34855.3|76
1620616800000|2021-05-10 03:20:00|34861.6|34856.8|34864.1|34859.3|34865.1|34860.3|34857.6|34852.8|119
1620617100000|2021-05-10 03:25:00|34863.6|34858.8|34865.6|34860.8|34866.1|34861.3|34861.1|34856.3|64
1620617400000|2021-05-10 03:30:00|34865.1|34860.3|34868.6|34863.8|34871.6|34866.8|34863.1|34858.3|78
1620617700000|2021-05-10 03:35:00|34868.1|34863.3|34863.6|34858.8|34869.1|34864.3|34862.1|34857.3|46
1620618000000|2021-05-10 03:40:00|34864.1|34859.3|34866.1|34861.3|34869.1|34864.3|34863.6|34858.8|72
1620618300000|2021-05-10 03:45:00|34865.6|34860.8|34865.1|34860.3|34866.6|34861.8|34862.6|34857.8|84
1620618600000|2021-05-10 03:50:00|34865.6|34860.8|34867.1|34862.3|34869.6|34864.8|34864.1|34859.3|56
1620618900000|2021-05-10 03:55:00|34866.6|34861.8|34868.1|34863.3|34870.1|34865.3|34866.1|34861.3|50
1620619200000|2021-05-10 04:00:00|34868.6|34863.8|34865.1|34860.3|34868.6|34863.8|34863.6|34858.8|61
1620619500000|2021-05-10 04:05:00|34864.6|34859.8|34865.1|34860.3|34867.1|34862.3|34864.1|34859.3|24
1620619800000|2021-05-10 04:10:00|34865.6|34860.8|34869.6|34864.8|34871.1|34866.3|34862.1|34857.3|125
1620620100000|2021-05-10 04:15:00|34869.1|34864.3|34869.6|34864.8|34873.1|34868.3|34869.1|34864.3|48
1620620400000|2021-05-10 04:20:00|34870.1|34865.3|34875.6|34870.8|34875.6|34870.8|34868.6|34863.8|32
1620620700000|2021-05-10 04:25:00|34875.1|34870.3|34875.1|34870.3|34878.1|34873.3|34872.6|34867.8|57
1620621000000|2021-05-10 04:30:00|34876.1|34871.3|34871.6|34866.8|34877.1|34872.3|34869.1|34864.3|72
1620621300000|2021-05-10 04:35:00|34871.1|34866.3|34869.6|34864.8|34873.6|34868.8|34869.6|34864.8|55
1620621600000|2021-05-10 04:40:00|34869.1|34864.3|34871.6|34866.8|34871.6|34866.8|34868.1|34863.3|25
1620621900000|2021-05-10 04:45:00|34872.1|34867.3|34868.6|34863.8|34873.1|34868.3|34866.6|34861.8|30
1620622200000|2021-05-10 04:50:00|34868.1|34863.3|34860.1|34855.3|34868.6|34863.8|34858.6|34853.8|156
1620622500000|2021-05-10 04:55:00|34860.6|34855.8|34864.6|34859.8|34866.1|34861.3|34860.6|34855.8|101
1620622800000|2021-05-10 05:00:00|34864.1|34859.3|34860.6|34855.8|34866.1|34861.3|34860.1|34855.3|76
1620623100000|2021-05-10 05:05:00|34861.1|34856.3|34854.1|34849.3|34863.6|34858.8|34852.1|34847.3|220
1620623400000|2021-05-10 05:10:00|34854.6|34849.8|34855.1|34850.3|34857.1|34852.3|34852.6|34847.8|114
1620623700000|2021-05-10 05:15:00|34855.6|34850.8|34857.6|34852.8|34860.1|34855.3|34855.1|34850.3|80
1620624000000|2021-05-10 05:20:00|34858.1|34853.3|34862.6|34857.8|34869.1|34864.3|34857.6|34852.8|146
1620624300000|2021-05-10 05:25:00|34862.1|34857.3|34865.1|34860.3|34865.6|34860.8|34858.6|34853.8|99
1620624600000|2021-05-10 05:30:00|34864.6|34859.8|34869.6|34864.8|34871.1|34866.3|34862.6|34857.8|94
1620624900000|2021-05-10 05:35:00|34869.1|34864.3|34869.6|34864.8|34878.6|34873.8|34868.6|34863.8|111
1620625200000|2021-05-10 05:40:00|34870.1|34865.3|34868.6|34863.8|34870.6|34865.8|34863.6|34858.8|51
1620625500000|2021-05-10 05:45:00|34869.1|34864.3|34872.6|34867.8|34874.1|34869.3|34867.6|34862.8|79
1620625800000|2021-05-10 05:50:00|34873.1|34868.3|34871.6|34866.8|34873.1|34868.3|34868.6|34863.8|40
1620626100000|2021-05-10 05:55:00|34870.6|34865.8|34881.6|34876.8|34884.1|34879.3|34867.6|34862.8|149
1620626400000|2021-05-10 06:00:00|34881|34877.4|34878|34874.4|34881.5|34877.9|34872.5|34868.9|181
1620626700000|2021-05-10 06:05:00|34877.5|34873.9|34883|34879.4|34884.5|34880.9|34874.5|34870.9|152
1620627000000|2021-05-10 06:10:00|34883.5|34879.9|34877|34873.4|34884|34880.4|34873|34869.4|144
1620627300000|2021-05-10 06:15:00|34876.5|34872.9|34873|34869.4|34877.5|34873.9|34864|34860.4|243
1620627600000|2021-05-10 06:20:00|34872.5|34868.9|34868|34864.4|34872.5|34868.9|34864|34860.4|86
1620627900000|2021-05-10 06:25:00|34867.5|34863.9|34873.5|34869.9|34873.5|34869.9|34862.5|34858.9|175
1620628200000|2021-05-10 06:30:00|34873|34869.4|34866|34862.4|34874|34870.4|34865|34861.4|215
1620628500000|2021-05-10 06:35:00|34865.5|34861.9|34866|34862.4|34871|34867.4|34860.5|34856.9|128
1620628800000|2021-05-10 06:40:00|34865.5|34861.9|34864|34860.4|34868.5|34864.9|34859|34855.4|238
1620629100000|2021-05-10 06:45:00|34863.5|34859.9|34856.5|34852.9|34863.5|34859.9|34855.5|34851.9|402
1620629400000|2021-05-10 06:50:00|34856|34852.4|34871|34867.4|34873|34869.4|34856|34852.4|389
1620629700000|2021-05-10 06:55:00|34870.5|34866.9|34879|34875.4|34880|34876.4|34866.5|34862.9|203
1620630000000|2021-05-10 07:00:00|34878.5|34874.9|34863|34859.4|34880.5|34876.9|34858|34854.4|475
1620630300000|2021-05-10 07:05:00|34862.5|34858.9|34854|34850.4|34863.5|34859.9|34843|34839.4|555
1620630600000|2021-05-10 07:10:00|34853.5|34849.9|34851.5|34847.9|34854.5|34850.9|34842.5|34838.9|415
1620630900000|2021-05-10 07:15:00|34852|34848.4|34851.5|34847.9|34853.5|34849.9|34842.5|34838.9|278
1620631200000|2021-05-10 07:20:00|34851|34847.4|34843|34839.4|34851|34847.4|34835|34831.4|326
1620631500000|2021-05-10 07:25:00|34843.5|34839.9|34840.5|34836.9|34844.5|34840.9|34827|34823.4|343
1620631800000|2021-05-10 07:30:00|34840|34836.4|34856|34852.4|34857.5|34853.9|34832|34828.4|533
1620632100000|2021-05-10 07:35:00|34856.5|34852.9|34863.5|34859.9|34865|34861.4|34848.5|34844.9|283
1620632400000|2021-05-10 07:40:00|34863|34859.4|34850|34846.4|34867|34863.4|34845.5|34841.9|221
1620632700000|2021-05-10 07:45:00|34849.5|34845.9|34852|34848.4|34855|34851.4|34844.5|34840.9|333
1620633000000|2021-05-10 07:50:00|34851.5|34847.9|34866|34862.4|34867|34863.4|34845.5|34841.9|190
1620633300000|2021-05-10 07:55:00|34865.5|34861.9|34856|34852.4|34865.5|34861.9|34850|34846.4|187
1620633600000|2021-05-10 08:00:00|34856.5|34852.9|34851|34847.4|34862|34858.4|34848.5|34844.9|370
1620633900000|2021-05-10 08:05:00|34851.5|34847.9|34857.5|34853.9|34862|34858.4|34851.5|34847.9|167
1620634200000|2021-05-10 08:10:00|34857|34853.4|34861|34857.4|34863.5|34859.9|34856|34852.4|120
1620634500000|2021-05-10 08:15:00|34860.5|34856.9|34872.5|34868.9|34873|34869.4|34858|34854.4|177
1620634800000|2021-05-10 08:20:00|34872|34868.4|34864|34860.4|34872|34868.4|34856.5|34852.9|154
1620635100000|2021-05-10 08:25:00|34864.5|34860.9|34852|34848.4|34865|34861.4|34850|34846.4|176
1620635400000|2021-05-10 08:30:00|34852.5|34848.9|34856|34852.4|34856.5|34852.9|34840|34836.4|323
1620635700000|2021-05-10 08:35:00|34856.5|34852.9|34855.5|34851.9|34859.5|34855.9|34852|34848.4|124
1620636000000|2021-05-10 08:40:00|34856|34852.4|34854.5|34850.9|34857|34853.4|34846.5|34842.9|91
1620636300000|2021-05-10 08:45:00|34854|34850.4|34848.5|34844.9|34854|34850.4|34844.5|34840.9|152
1620636600000|2021-05-10 08:50:00|34848|34844.4|34849|34845.4|34851.5|34847.9|34843|34839.4|257
1620636900000|2021-05-10 08:55:00|34848.5|34844.9|34847|34843.4|34853|34849.4|34843.5|34839.9|197
1620637200000|2021-05-10 09:00:00|34846.5|34842.9|34851|34847.4|34853.5|34849.9|34840|34836.4|144
1620637500000|2021-05-10 09:05:00|34850.5|34846.9|34861.5|34857.9|34862.5|34858.9|34848.5|34844.9|132
1620637800000|2021-05-10 09:10:00|34862|34858.4|34854|34850.4|34863|34859.4|34852|34848.4|134
1620638100000|2021-05-10 09:15:00|34853.5|34849.9|34854|34850.4|34854.5|34850.9|34849|34845.4|119
1620638400000|2021-05-10 09:20:00|34854.5|34850.9|34852|34848.4|34857.5|34853.9|34851|34847.4|103
1620638700000|2021-05-10 09:25:00|34852.5|34848.9|34848|34844.4|34852.5|34848.9|34844.5|34840.9|97
1620639000000|2021-05-10 09:30:00|34847.5|34843.9|34842|34838.4|34847.5|34843.9|34839.5|34835.9|128
1620639300000|2021-05-10 09:35:00|34841.5|34837.9|34843.5|34839.9|34845.5|34841.9|34839.5|34835.9|121
1620639600000|2021-05-10 09:40:00|34844|34840.4|34839|34835.4|34844|34840.4|34832.5|34828.9|137
1620639900000|2021-05-10 09:45:00|34838.5|34834.9|34838.5|34834.9|34841.5|34837.9|34833|34829.4|246
1620640200000|2021-05-10 09:50:00|34839|34835.4|34842.5|34838.9|34846.5|34842.9|34835|34831.4|132
1620640500000|2021-05-10 09:55:00|34842|34838.4|34845|34841.4|34845.5|34841.9|34840|34836.4|78
1620640800000|2021-05-10 10:00:00|34845.5|34841.9|34863|34859.4|34864.5|34860.9|34841|34837.4|174
1620641100000|2021-05-10 10:05:00|34862.5|34858.9|34861|34857.4|34862.5|34858.9|34853|34849.4|173
1620641400000|2021-05-10 10:10:00|34860.5|34856.9|34867.5|34863.9|34869|34865.4|34859.5|34855.9|173
1620641700000|2021-05-10 10:15:00|34868|34864.4|34860.5|34856.9|34869.5|34865.9|34860.5|34856.9|98
1620642000000|2021-05-10 10:20:00|34860|34856.4|34869|34865.4|34869.5|34865.9|34858.5|34854.9|157
1620642300000|2021-05-10 10:25:00|34869.5|34865.9|34875.5|34871.9|34875.5|34871.9|34866.5|34862.9|270
1620642600000|2021-05-10 10:30:00|34875|34871.4|34869|34865.4|34877|34873.4|34865.5|34861.9|235
1620642900000|2021-05-10 10:35:00|34868.5|34864.9|34875.5|34871.9|34877|34873.4|34862.5|34858.9|360
1620643200000|2021-05-10 10:40:00|34875|34871.4|34886.5|34882.9|34888|34884.4|34873.5|34869.9|338
1620643500000|2021-05-10 10:45:00|34886|34882.4|34882|34878.4|34887|34883.4|34880.5|34876.9|121
1620643800000|2021-05-10 10:50:00|34882.5|34878.9|34876.5|34872.9|34884.5|34880.9|34874.5|34870.9|149
1620644100000|2021-05-10 10:55:00|34877|34873.4|34885.5|34881.9|34887.5|34883.9|34873|34869.4|206
1620644400000|2021-05-10 11:00:00|34886|34882.4|34888|34884.4|34892|34888.4|34880.5|34876.9|412
1620644700000|2021-05-10 11:05:00|34887.5|34883.9|34895|34891.4|34895.5|34891.9|34886|34882.4|220
1620645000000|2021-05-10 11:10:00|34894.5|34890.9|34886.5|34882.9|34898.5|34894.9|34886|34882.4|433
1620645300000|2021-05-10 11:15:00|34887|34883.4|34887.5|34883.9|34896|34892.4|34885.5|34881.9|298
1620645600000|2021-05-10 11:20:00|34887|34883.4|34884|34880.4|34893.5|34889.9|34884|34880.4|287
1620645900000|2021-05-10 11:25:00|34883.5|34879.9|34892|34888.4|34894|34890.4|34883.5|34879.9|289
1620646200000|2021-05-10 11:30:00|34892.5|34888.9|34889.5|34885.9|34894|34890.4|34882|34878.4|381
1620646500000|2021-05-10 11:35:00|34890|34886.4|34888.5|34884.9|34893|34889.4|34885.5|34881.9|234
1620646800000|2021-05-10 11:40:00|34888|34884.4|34885.5|34881.9|34889.5|34885.9|34880|34876.4|269
1620647100000|2021-05-10 11:45:00|34886|34882.4|34881|34877.4|34888.5|34884.9|34878.5|34874.9|273
1620647400000|2021-05-10 11:50:00|34881.5|34877.9|34881|34877.4|34885.5|34881.9|34879|34875.4|167
1620647700000|2021-05-10 11:55:00|34880.5|34876.9|34887|34883.4|34887.5|34883.9|34876.5|34872.9|246
1620648000000|2021-05-10 12:00:00|34887.5|34883.9|34891.5|34887.9|34896.5|34892.9|34885.5|34881.9|338
1620648300000|2021-05-10 12:05:00|34891|34887.4|34903|34899.4|34903.5|34899.9|34889|34885.4|511
1620648600000|2021-05-10 12:10:00|34903.5|34899.9|34909|34905.4|34912.5|34908.9|34901.5|34897.9|447
1620648900000|2021-05-10 12:15:00|34908.5|34904.9|34900|34896.4|34917.5|34913.9|34893.5|34889.9|787
1620649200000|2021-05-10 12:20:00|34900.5|34896.9|34890.5|34886.9|34901.5|34897.9|34885.5|34881.9|426
1620649500000|2021-05-10 12:25:00|34890|34886.4|34897|34893.4|34898.5|34894.9|34887.5|34883.9|296
1620649800000|2021-05-10 12:30:00|34897.5|34893.9|34896.5|34892.9|34904.5|34900.9|34896.5|34892.9|312
1620650100000|2021-05-10 12:35:00|34896|34892.4|34893.5|34889.9|34909|34905.4|34893|34889.4|531
1620650400000|2021-05-10 12:40:00|34894.5|34890.9|34898|34894.4|34899.5|34895.9|34891|34887.4|443
1620650700000|2021-05-10 12:45:00|34898.5|34894.9|34904|34900.4|34906|34902.4|34896|34892.4|222
1620651000000|2021-05-10 12:50:00|34904.5|34900.9|34898.5|34894.9|34908.5|34904.9|34896.5|34892.9|229
1620651300000|2021-05-10 12:55:00|34899|34895.4|34901|34897.4|34902.5|34898.9|34898|34894.4|229
1620651600000|2021-05-10 13:00:00|34900.5|34896.9|34896|34892.4|34905.5|34901.9|34893.5|34889.9|396
1620651900000|2021-05-10 13:05:00|34895.5|34891.9|34889|34885.4|34900.5|34896.9|34888.5|34884.9|298
1620652200000|2021-05-10 13:10:00|34888.5|34884.9|34890|34886.4|34892.5|34888.9|34884|34880.4|310
1620652500000|2021-05-10 13:15:00|34890.5|34886.9|34891|34887.4|34896.5|34892.9|34889|34885.4|304
1620652800000|2021-05-10 13:20:00|34890|34886.4|34902.5|34898.9|34903|34899.4|34889.5|34885.9|423
1620653100000|2021-05-10 13:25:00|34902|34898.4|34911.5|34907.9|34920.5|34916.9|34902|34898.4|973
1620653400000|2021-05-10 13:30:00|34910|34906.4|34938.9|34936.5|34946.4|34944|34889.9|34887.5|7212
1620653700000|2021-05-10 13:35:00|34938.4|34936|34995.4|34993|34998.9|34996.5|34935.9|34933.5|5189
1620654000000|2021-05-10 13:40:00|34995.9|34993.5|34949.4|34947|34996.4|34994|34949.4|34947|4188
1620654300000|2021-05-10 13:45:00|34949.9|34947.5|34995.9|34993.5|35016.9|35014.5|34934.9|34932.5|4582
1620654600000|2021-05-10 13:50:00|34995.4|34993|34998.9|34996.5|35019.4|35017|34973.4|34971|3132
1620654900000|2021-05-10 13:55:00|34999.9|34997.5|35017.9|35015.5|35017.9|35015.5|34984.9|34982.5|2640
1620655200000|2021-05-10 14:00:00|35019.4|35017|35010.4|35008|35030.9|35028.5|34992.9|34990.5|3299
1620655500000|2021-05-10 14:05:00|35010.9|35008.5|35006.4|35004|35014.9|35012.5|34988.4|34986|1959
1620655800000|2021-05-10 14:10:00|35007.9|35005.5|35018.4|35016|35029.4|35027|35006.4|35004|1875
1620656100000|2021-05-10 14:15:00|35017.9|35015.5|35010.4|35008|35031.4|35029|35000.4|34998|1855
1620656400000|2021-05-10 14:20:00|35010.9|35008.5|35005.9|35003.5|35022.4|35020|34996.4|34994|1564
1620656700000|2021-05-10 14:25:00|35005.4|35003|34989.4|34987|35008.9|35006.5|34973.4|34971|2427
1620657000000|2021-05-10 14:30:00|34988.9|34986.5|34971.4|34969|34992.4|34990|34969.4|34967|2335
1620657300000|2021-05-10 14:35:00|34970.9|34968.5|34989.9|34987.5|34989.9|34987.5|34963.4|34961|1723
1620657600000|2021-05-10 14:40:00|34989.4|34987|34981.9|34979.5|34993.9|34991.5|34962.4|34960|1526
1620657900000|2021-05-10 14:45:00|34981.4|34979|34962.9|34960.5|34981.4|34979|34960.4|34958|1584
1620658200000|2021-05-10 14:50:00|34963.4|34961|34983.9|34981.5|34999.9|34997.5|34962.9|34960.5|1615
1620658500000|2021-05-10 14:55:00|34983.4|34981|35019.4|35017|35021.4|35019|34980.4|34978|1609
1620658800000|2021-05-10 15:00:00|35018.4|35016|35026.4|35024|35028.4|35026|35009.4|35007|1729
1620659100000|2021-05-10 15:05:00|35025.9|35023.5|35045.4|35043|35047.4|35045|35021.4|35019|2001
1620659400000|2021-05-10 15:10:00|35044.4|35042|35048.9|35046.5|35052.4|35050|35033.4|35031|1561
1620659700000|2021-05-10 15:15:00|35048.4|35046|35061.4|35059|35062.4|35060|35029.4|35027|1665
1620660000000|2021-05-10 15:20:00|35060.9|35058.5|35086.4|35084|35087.9|35085.5|35060.9|35058.5|2465
1620660300000|2021-05-10 15:25:00|35085.9|35083.5|35080.9|35078.5|35094.4|35092|35077.4|35075|2196
1620660600000|2021-05-10 15:30:00|35080.4|35078|35071.4|35069|35089.9|35087.5|35070.4|35068|1248
1620660900000|2021-05-10 15:35:00|35071.9|35069.5|35060.4|35058|35073.9|35071.5|35055.4|35053|1076
1620661200000|2021-05-10 15:40:00|35059.9|35057.5|35057.4|35055|35068.4|35066|35048.9|35046.5|1108
1620661500000|2021-05-10 15:45:00|35057.9|35055.5|35055.9|35053.5|35061.9|35059.5|35032.4|35030|1260
1620661800000|2021-05-10 15:50:00|35056.4|35054|35078.4|35076|35078.4|35076|35050.9|35048.5|922
1620662100000|2021-05-10 15:55:00|35079.4|35077|35062.4|35060|35083.4|35081|35061.4|35059|1111
1620662400000|2021-05-10 16:00:00|35063.4|35061|35054.4|35052|35070.4|35068|35052.4|35050|625
1620662700000|2021-05-10 16:05:00|35054.9|35052.5|35039.4|35037|35057.4|35055|35038.4|35036|750
1620663000000|2021-05-10 16:10:00|35040.4|35038|35048.4|35046|35048.4|35046|35035.4|35033|969
1620663300000|2021-05-10 16:15:00|35049.4|35047|35055.4|35053|35059.9|35057.5|35039.9|35037.5|665
1620663600000|2021-05-10 16:20:00|35054.9|35052.5|35072.4|35070|35072.4|35070|35049.9|35047.5|747
1620663900000|2021-05-10 16:25:00|35071.9|35069.5|35041.4|35039|35073.4|35071|35037.9|35035.5|1370
1620664200000|2021-05-10 16:30:00|35040.4|35038|35045.4|35043|35052.4|35050|35036.4|35034|622
1620664500000|2021-05-10 16:35:00|35044.9|35042.5|35044.9|35042.5|35059.4|35057|35040.4|35038|672
1620664800000|2021-05-10 16:40:00|35044.3|35041.9|35034.8|35032.4|35047.8|35045.4|35033.8|35031.4|503
1620665100000|2021-05-10 16:45:00|35033.8|35031.4|35031.8|35029.4|35041.3|35038.9|35029.8|35027.4|596
1620665400000|2021-05-10 16:50:00|35031.3|35028.9|35031.3|35028.9|35042.3|35039.9|35028.8|35026.4|598
1620665700000|2021-05-10 16:55:00|35030.8|35028.4|35025.8|35023.4|35034.8|35032.4|35021.8|35019.4|609
1620666000000|2021-05-10 17:00:00|35026.3|35023.9|35019.8|35017.4|35031.8|35029.4|35009.8|35007.4|1018
1620666300000|2021-05-10 17:05:00|35019.3|35016.9|35018.8|35016.4|35021.8|35019.4|35007.8|35005.4|679
1620666600000|2021-05-10 17:10:00|35019.3|35016.9|35012.8|35010.4|35020.8|35018.4|35009.8|35007.4|614
1620666900000|2021-05-10 17:15:00|35013.3|35010.9|35002.8|35000.4|35013.8|35011.4|34991.8|34989.4|1002
1620667200000|2021-05-10 17:20:00|35002.3|34999.9|35015.8|35013.4|35026.8|35024.4|35001.8|34999.4|982
1620667500000|2021-05-10 17:25:00|35016.3|35013.9|35009.8|35007.4|35023.3|35020.9|35009.3|35006.9|532
1620667800000|2021-05-10 17:30:00|35009.3|35006.9|35017.8|35015.4|35019.8|35017.4|35000.8|34998.4|857
1620668100000|2021-05-10 17:35:00|35017.3|35014.9|35015.8|35013.4|35019.8|35017.4|35008.3|35005.9|816
1620668400000|2021-05-10 17:40:00|35016.3|35013.9|35020.3|35017.9|35020.8|35018.4|35004.8|35002.4|1002
1620668700000|2021-05-10 17:45:00|35019.8|35017.4|35033.8|35031.4|35033.8|35031.4|35014.8|35012.4|1175
1620669000000|2021-05-10 17:50:00|35033.3|35030.9|35020.8|35018.4|35038.8|35036.4|35019.8|35017.4|951
1620669300000|2021-05-10 17:55:00|35021.3|35018.9|35002.8|35000.4|35024.3|35021.9|35001.8|34999.4|891
1620669600000|2021-05-10 18:00:00|35003.8|35001.4|35001.8|34999.4|35011.8|35009.4|34994.8|34992.4|1858
1620669900000|2021-05-10 18:05:00|35001.3|34998.9|35008.8|35006.4|35008.8|35006.4|34994.3|34991.9|708
1620670200000|2021-05-10 18:10:00|35008.3|35005.9|34992.8|34990.4|35015.8|35013.4|34992.8|34990.4|1484
1620670500000|2021-05-10 18:15:00|34993.3|34990.9|34909.8|34907.4|34993.3|34990.9|34901.8|34899.4|4627
1620670800000|2021-05-10 18:20:00|34909.3|34906.9|34913.8|34911.4|34918.8|34916.4|34867.8|34865.4|3454
1620671100000|2021-05-10 18:25:00|34914.3|34911.9|34895.8|34893.4|34918.8|34916.4|34876.8|34874.4|2942
1620671400000|2021-05-10 18:30:00|34896.3|34893.9|34908.8|34906.4|34909.8|34907.4|34870.8|34868.4|2452
1620671700000|2021-05-10 18:35:00|34909.3|34906.9|34889.3|34886.9|34911.3|34908.9|34873.8|34871.4|2367
1620672000000|2021-05-10 18:40:00|34888.8|34886.4|34879.8|34877.4|34899.8|34897.4|34876.3|34873.9|2046
1620672300000|2021-05-10 18:45:00|34879.3|34876.9|34872.8|34870.4|34890.3|34887.9|34868.8|34866.4|1389
1620672600000|2021-05-10 18:50:00|34873.8|34871.4|34858.8|34856.4|34877.8|34875.4|34838.8|34836.4|2499
1620672900000|2021-05-10 18:55:00|34858.3|34855.9|34884.8|34882.4|34887.3|34884.9|34839.8|34837.4|1749
1620673200000|2021-05-10 19:00:00|34884.3|34881.9|34874.3|34871.9|34898.8|34896.4|34862.8|34860.4|2029
1620673500000|2021-05-10 19:05:00|34874.8|34872.4|34877.8|34875.4|34880.8|34878.4|34846.3|34843.9|1831
1620673800000|2021-05-10 19:10:00|34878.3|34875.9|34890.8|34888.4|34908.8|34906.4|34874.3|34871.9|1816
1620674100000|2021-05-10 19:15:00|34890.3|34887.9|34864.3|34861.9|34893.8|34891.4|34856.3|34853.9|1268
1620674400000|2021-05-10 19:20:00|34863.8|34861.4|34861.3|34858.9|34875.8|34873.4|34842.8|34840.4|1340
1620674700000|2021-05-10 19:25:00|34861.8|34859.4|34886.8|34884.4|34894.3|34891.9|34852.8|34850.4|1223
1620675000000|2021-05-10 19:30:00|34887.3|34884.9|34901.3|34898.9|34904.8|34902.4|34865.3|34862.9|1580
1620675300000|2021-05-10 19:35:00|34900.3|34897.9|34874.4|34872|34900.3|34897.9|34859.9|34857.5|1621
1620675600000|2021-05-10 19:40:00|34873.9|34871.5|34881.4|34879|34882.4|34880|34866.4|34864|873
1620675900000|2021-05-10 19:45:00|34881.9|34879.5|34820.7|34818.3|34902.9|34900.5|34807.2|34804.8|2516
1620676200000|2021-05-10 19:50:00|34820.2|34817.8|34789.2|34786.8|34826.2|34823.8|34785.2|34782.8|5030
1620676500000|2021-05-10 19:55:00|34788.7|34786.3|34755.7|34753.3|34808.7|34806.3|34744.2|34741.8|6810
1620676800000|2021-05-10 20:00:00|34756.9|34752.1|34738.4|34733.6|34778.4|34773.6|34721.9|34717.1|2341
1620677100000|2021-05-10 20:05:00|34738.9|34734.1|34759.9|34755.1|34770.9|34766.1|34738.4|34733.6|1157
1620677400000|2021-05-10 20:10:00|34759.4|34754.6|34762.7|34752.9|34763.4|34758.6|34730.4|34725.6|987
1620677700000|2021-05-10 20:15:00|34763|34753.2|34759.3|34749.5|34764.8|34755|34755.8|34746|2
1620678000000|2021-05-10 20:20:00|34759.6|34749.8|34763.3|34753.5|34763.6|34753.8|34759.6|34749.8|0
1620678300000|2021-05-10 20:25:00|34763.2|34753.4|34765|34755.2|34767.8|34758|34761.3|34751.5|0
1620678600000|2021-05-10 20:30:00|34759.9|34755.1|34772.9|34768.1|34775.9|34771.1|34752.9|34748.1|428
1620678900000|2021-05-10 20:35:00|34770.9|34766.1|34762.9|34758.1|34771.9|34767.1|34757.9|34753.1|233
1620679200000|2021-05-10 20:40:00|34761.9|34757.1|34759.9|34755.1|34763.9|34759.1|34750.9|34746.1|247
1620679500000|2021-05-10 20:45:00|34760.9|34756.1|34736.9|34732.1|34763.9|34759.1|34736.9|34732.1|196
1620679800000|2021-05-10 20:50:00|34739.9|34735.1|34710.9|34706.1|34741.9|34737.1|34702.9|34698.1|672
1620680100000|2021-05-10 20:55:00|34712.9|34708.1|34730.9|34721.1|34730.9|34726.1|34711.9|34707.1|214
1620680400000|2021-05-10 21:00:00|34730.4|34720.6|34738|34728.2|34740.1|34730.3|34730.1|34720.3|0
1620680700000|2021-05-10 21:05:00|34738.4|34728.6|34744.6|34734.8|34744.8|34735|34738|34728.2|0
1620681000000|2021-05-10 21:10:00|34743.3|34733.5|34749.1|34739.3|34749.1|34739.3|34741|34731.2|0
1620681300000|2021-05-10 21:15:00|34749.7|34739.9|34749.1|34739.3|34752.4|34742.6|34749.1|34739.3|0
1620681600000|2021-05-10 21:20:00|34749.2|34739.4|34751.5|34741.7|34753.6|34743.8|34749.1|34739.3|0
1620681900000|2021-05-10 21:25:00|34751.6|34741.8|34755.6|34745.8|34759.3|34749.5|34751.6|34741.8|0
1620682200000|2021-05-10 21:30:00|34755.7|34745.9|34753.3|34743.5|34756.8|34747|34753.3|34743.5|0
1620682500000|2021-05-10 21:35:00|34753.4|34743.6|34755.4|34745.6|34755.6|34745.8|34753.4|34743.6|0
1620682800000|2021-05-10 21:40:00|34755.5|34745.7|34756.4|34746.6|34756.4|34746.6|34754.5|34744.7|0
1620683100000|2021-05-10 21:45:00|34756.6|34746.8|34766.8|34757|34766.8|34757|34755.2|34745.4|0
1620683400000|2021-05-10 21:50:00|34768.5|34758.7|34770.1|34760.3|34773|34763.2|34768.4|34758.6|0
1620683700000|2021-05-10 21:55:00|34770.3|34760.5|34757.7|34747.9|34770.8|34761|34756.4|34746.6|0
1620684000000|2021-05-10 22:00:00|34736.9|34732.1|34764.4|34759.6|34770.9|34766.1|34731.9|34727.1|676
1620684300000|2021-05-10 22:05:00|34764.9|34760.1|34764.9|34760.1|34770.4|34765.6|34750.4|34745.6|224
1620684600000|2021-05-10 22:10:00|34765.4|34760.6|34763.9|34759.1|34773.4|34768.6|34760.4|34755.6|187
1620684900000|2021-05-10 22:15:00|34763.4|34758.6|34758.9|34754.1|34771.4|34766.6|34758.4|34753.6|142
1620685200000|2021-05-10 22:20:00|34759.4|34754.6|34765.9|34761.1|34774.4|34769.6|34758.9|34754.1|168
1620685500000|2021-05-10 22:25:00|34765.4|34760.6|34770.9|34766.1|34773.9|34769.1|34751.9|34747.1|175
1620685800000|2021-05-10 22:30:00|34770.4|34765.6|34781.4|34776.6|34783.9|34779.1|34770.4|34765.6|266
1620686100000|2021-05-10 22:35:00|34781.9|34777.1|34788.4|34783.6|34788.9|34784.1|34778.9|34774.1|166
1620686400000|2021-05-10 22:40:00|34787.9|34783.1|34793.4|34788.6|34798.9|34794.1|34785.4|34780.6|231
1620686700000|2021-05-10 22:45:00|34792.4|34787.6|34794.4|34789.6|34796.9|34792.1|34789.4|34784.6|120
1620687000000|2021-05-10 22:50:00|34793.9|34789.1|34799.9|34795.1|34800.4|34795.6|34793.9|34789.1|98
1620687300000|2021-05-10 22:55:00|34799.4|34794.6|34805.4|34800.6|34807.4|34802.6|34798.4|34793.6|215
1620687600000|2021-05-10 23:00:00|34805.9|34801.1|34809.9|34805.1|34810.9|34806.1|34804.4|34799.6|112
1620687900000|2021-05-10 23:05:00|34810.4|34805.6|34818.4|34813.6|34821.4|34816.6|34806.4|34801.6|224
1620688200000|2021-05-10 23:10:00|34818.9|34814.1|34797.4|34792.6|34821.9|34817.1|34796.9|34792.1|248
1620688500000|2021-05-10 23:15:00|34797.9|34793.1|34790.9|34786.1|34807.9|34803.1|34790.9|34786.1|193
1620688800000|2021-05-10 23:20:00|34790.4|34785.6|34797.9|34793.1|34802.4|34797.6|34784.4|34779.6|163
1620689100000|2021-05-10 23:25:00|34797.4|34792.6|34793.9|34789.1|34798.9|34794.1|34784.4|34779.6|203
1620689400000|2021-05-10 23:30:00|34794.4|34789.6|34786.9|34782.1|34797.9|34793.1|34783.9|34779.1|111
1620689700000|2021-05-10 23:35:00|34786.4|34781.6|34790.9|34786.1|34790.9|34786.1|34782.4|34777.6|47
1620690000000|2021-05-10 23:40:00|34790.4|34785.6|34786.4|34781.6|34791.9|34787.1|34784.9|34780.1|115
1620690300000|2021-05-10 23:45:00|34787.9|34783.1|34789.9|34785.1|34797.4|34792.6|34786.4|34781.6|222
1620690600000|2021-05-10 23:50:00|34790.4|34785.6|34795.4|34790.6|34796.4|34791.6|34786.9|34782.1|128
1620690900000|2021-05-10 23:55:00|34794.9|34790.1|34804.4|34799.6|34804.9|34800.1|34794.4|34789.6|124
1620691200000|2021-05-11 00:00:00|34803.9|34799.1|34794.9|34790.1|34818.4|34813.6|34794.9|34790.1|332
1620691500000|2021-05-11 00:05:00|34794.4|34789.6|34810.9|34806.1|34810.9|34806.1|34784.4|34779.6|340
1620691800000|2021-05-11 00:10:00|34811.4|34806.6|34810.4|34805.6|34818.4|34813.6|34807.4|34802.6|188
1620692100000|2021-05-11 00:15:00|34809.9|34805.1|34752.9|34748.1|34809.9|34805.1|34752.9|34748.1|972
1620692400000|2021-05-11 00:20:00|34752.4|34747.6|34768.9|34764.1|34770.9|34766.1|34747.4|34742.6|420
1620692700000|2021-05-11 00:25:00|34768.4|34763.6|34778.9|34774.1|34780.4|34775.6|34767.9|34763.1|197
1620693000000|2021-05-11 00:30:00|34778.4|34773.6|34783.9|34779.1|34793.4|34788.6|34777.4|34772.6|335
1620693300000|2021-05-11 00:35:00|34784.4|34779.6|34771.4|34766.6|34786.4|34781.6|34763.4|34758.6|170
1620693600000|2021-05-11 00:40:00|34770.4|34765.6|34722.4|34717.6|34770.4|34765.6|34715.9|34711.1|748
1620693900000|2021-05-11 00:45:00|34721.9|34717.1|34731.9|34727.1|34736.9|34732.1|34721.9|34717.1|479
1620694200000|2021-05-11 00:50:00|34731.4|34726.6|34679.9|34675.1|34731.4|34726.6|34673.4|34668.6|1999
1620694500000|2021-05-11 00:55:00|34679.4|34674.6|34673.9|34669.1|34689.9|34685.1|34636.4|34631.6|1414
1620694800000|2021-05-11 01:00:00|34673.4|34668.6|34633.9|34629.1|34673.9|34669.1|34620.9|34616.1|1218
1620695100000|2021-05-11 01:05:00|34634.4|34629.6|34651.4|34646.6|34651.4|34646.6|34627.9|34623.1|763
1620695400000|2021-05-11 01:10:00|34650.9|34646.1|34676.9|34672.1|34676.9|34672.1|34647.9|34643.1|656
1620695700000|2021-05-11 01:15:00|34676.4|34671.6|34719.9|34715.1|34721.9|34717.1|34674.4|34669.6|820
1620696000000|2021-05-11 01:20:00|34719.4|34714.6|34713.9|34709.1|34726.4|34721.6|34713.9|34709.1|355
1620696300000|2021-05-11 01:25:00|34713.4|34708.6|34694.4|34689.6|34714.9|34710.1|34691.9|34687.1|468
1620696600000|2021-05-11 01:30:00|34693.9|34689.1|34675.9|34671.1|34694.4|34689.6|34674.9|34670.1|426
1620696900000|2021-05-11 01:35:00|34675.4|34670.6|34676.9|34672.1|34682.9|34678.1|34663.9|34659.1|347
1620697200000|2021-05-11 01:40:00|34676.4|34671.6|34645.9|34641.1|34676.4|34671.6|34623.9|34619.1|749
1620697500000|2021-05-11 01:45:00|34646.4|34641.6|34647.9|34643.1|34655.4|34650.6|34639.9|34635.1|519
1620697800000|2021-05-11 01:50:00|34647.4|34642.6|34657.9|34653.1|34663.4|34658.6|34641.4|34636.6|334
1620698100000|2021-05-11 01:55:00|34657.4|34652.6|34651.9|34647.1|34660.4|34655.6|34644.4|34639.6|448
1620698400000|2021-05-11 02:00:00|34652.4|34647.6|34601.9|34597.1|34658.4|34653.6|34598.4|34593.6|726
1620698700000|2021-05-11 02:05:00|34602.4|34597.6|34620.9|34616.1|34622.4|34617.6|34594.9|34590.1|576
1620699000000|2021-05-11 02:10:00|34621.4|34616.6|34611.9|34607.1|34625.9|34621.1|34606.9|34602.1|292
1620699300000|2021-05-11 02:15:00|34611.4|34606.6|34654.9|34650.1|34654.9|34650.1|34603.9|34599.1|714
1620699600000|2021-05-11 02:20:00|34654.4|34649.6|34646.4|34641.6|34666.9|34662.1|34636.4|34631.6|674
1620699900000|2021-05-11 02:25:00|34645.9|34641.1|34647.4|34642.6|34653.9|34649.1|34642.9|34638.1|162
1620700200000|2021-05-11 02:30:00|34648.4|34643.6|34638.9|34634.1|34652.4|34647.6|34629.4|34624.6|383
1620700500000|2021-05-11 02:35:00|34639.4|34634.6|34657.9|34653.1|34660.4|34655.6|34632.4|34627.6|187
1620700800000|2021-05-11 02:40:00|34658.4|34653.6|34645.9|34641.1|34663.4|34658.6|34641.4|34636.6|214
1620701100000|2021-05-11 02:45:00|34645.4|34640.6|34632.4|34627.6|34648.4|34643.6|34631.9|34627.1|173
1620701400000|2021-05-11 02:50:00|34631.9|34627.1|34616.9|34612.1|34640.9|34636.1|34616.4|34611.6|281
1620701700000|2021-05-11 02:55:00|34617.4|34612.6|34636.9|34632.1|34637.4|34632.6|34616.9|34612.1|129
1620702000000|2021-05-11 03:00:00|34636.4|34631.6|34626.9|34622.1|34639.9|34635.1|34621.4|34616.6|183
1620702300000|2021-05-11 03:05:00|34626.4|34621.6|34617.4|34612.6|34627.4|34622.6|34612.4|34607.6|139
1620702600000|2021-05-11 03:10:00|34617.9|34613.1|34615.9|34611.1|34620.9|34616.1|34611.4|34606.6|117
1620702900000|2021-05-11 03:15:00|34616.4|34611.6|34623.9|34619.1|34635.9|34631.1|34606.9|34602.1|176
1620703200000|2021-05-11 03:20:00|34623.4|34618.6|34640.9|34636.1|34647.4|34642.6|34620.4|34615.6|366
1620703500000|2021-05-11 03:25:00|34640.4|34635.6|34651.4|34646.6|34651.4|34646.6|34635.9|34631.1|95
1620703800000|2021-05-11 03:30:00|34650.9|34646.1|34668.4|34663.6|34668.9|34664.1|34645.9|34641.1|244
1620704100000|2021-05-11 03:35:00|34668.9|34664.1|34692.9|34688.1|34705.4|34700.6|34664.9|34660.1|814
1620704400000|2021-05-11 03:40:00|34693.4|34688.6|34679.4|34674.6|34698.9|34694.1|34679.4|34674.6|411
1620704700000|2021-05-11 03:45:00|34678.9|34674.1|34665.9|34661.1|34678.9|34674.1|34661.4|34656.6|350
1620705000000|2021-05-11 03:50:00|34665.4|34660.6|34663.4|34658.6|34665.4|34660.6|34654.4|34649.6|218
1620705300000|2021-05-11 03:55:00|34662.9|34658.1|34670.9|34666.1|34671.4|34666.6|34656.4|34651.6|159
1620705600000|2021-05-11 04:00:00|34671.4|34666.6|34676.4|34671.6|34683.9|34679.1|34669.4|34664.6|152
1620705900000|2021-05-11 04:05:00|34675.9|34671.1|34670.9|34666.1|34676.9|34672.1|34665.9|34661.1|77
1620706200000|2021-05-11 04:10:00|34671.4|34666.6|34655.4|34650.6|34672.4|34667.6|34655.4|34650.6|179
1620706500000|2021-05-11 04:15:00|34655.9|34651.1|34655.9|34651.1|34658.9|34654.1|34648.9|34644.1|99
1620706800000|2021-05-11 04:20:00|34655.4|34650.6|34662.9|34658.1|34663.4|34658.6|34654.4|34649.6|39
1620707100000|2021-05-11 04:25:00|34663.4|34658.6|34676.4|34671.6|34676.4|34671.6|34656.9|34652.1|168
1620707400000|2021-05-11 04:30:00|34675.9|34671.1|34668.4|34663.6|34676.4|34671.6|34666.9|34662.1|71
1620707700000|2021-05-11 04:35:00|34668.9|34664.1|34660.9|34656.1|34670.9|34666.1|34659.4|34654.6|65
1620708000000|2021-05-11 04:40:00|34661.4|34656.6|34644.9|34640.1|34661.9|34657.1|34642.9|34638.1|171
1620708300000|2021-05-11 04:45:00|34644.4|34639.6|34632.4|34627.6|34644.4|34639.6|34620.9|34616.1|384
1620708600000|2021-05-11 04:50:00|34632.9|34628.1|34642.9|34638.1|34648.9|34644.1|34626.9|34622.1|313
1620708900000|2021-05-11 04:55:00|34643.4|34638.6|34636.4|34631.6|34644.9|34640.1|34633.4|34628.6|108
1620709200000|2021-05-11 05:00:00|34637.4|34632.6|34644.9|34640.1|34646.9|34642.1|34630.4|34625.6|347
1620709500000|2021-05-11 05:05:00|34644.4|34639.6|34654.9|34650.1|34659.9|34655.1|34642.4|34637.6|246
1620709800000|2021-05-11 05:10:00|34655.4|34650.6|34679.9|34675.1|34680.9|34676.1|34653.4|34648.6|255
1620710100000|2021-05-11 05:15:00|34680.4|34675.6|34667.4|34662.6|34682.4|34677.6|34666.4|34661.6|281
1620710400000|2021-05-11 05:20:00|34667.9|34663.1|34667.9|34663.1|34676.9|34672.1|34666.4|34661.6|83
1620710700000|2021-05-11 05:25:00|34668.4|34663.6|34662.9|34658.1|34674.4|34669.6|34658.4|34653.6|101
1620711000000|2021-05-11 05:30:00|34662.4|34657.6|34667.9|34663.1|34670.9|34666.1|34659.4|34654.6|179
1620711300000|2021-05-11 05:35:00|34668.9|34664.1|34663.9|34659.1|34669.9|34665.1|34655.4|34650.6|93
1620711600000|2021-05-11 05:40:00|34664.4|34659.6|34687.9|34683.1|34689.9|34685.1|34664.4|34659.6|269
1620711900000|2021-05-11 05:45:00|34687.4|34682.6|34683.4|34678.6|34689.9|34685.1|34674.4|34669.6|247
1620712200000|2021-05-11 05:50:00|34682.9|34678.1|34685.4|34680.6|34687.9|34683.1|34676.9|34672.1|127
1620712500000|2021-05-11 05:55:00|34684.9|34680.1|34697.9|34693.1|34702.9|34698.1|34683.9|34679.1|286
1620712800000|2021-05-11 06:00:00|34697.3|34693.7|34686.3|34682.7|34701.8|34698.2|34680.3|34676.7|396
1620713100000|2021-05-11 06:05:00|34685.8|34682.2|34677.8|34674.2|34689.3|34685.7|34677.8|34674.2|331
1620713400000|2021-05-11 06:10:00|34678.3|34674.7|34672.3|34668.7|34684.8|34681.2|34667.8|34664.2|418
1620713700000|2021-05-11 06:15:00|34671.8|34668.2|34690.8|34687.2|34693.8|34690.2|34670.3|34666.7|454
1620714000000|2021-05-11 06:20:00|34691.3|34687.7|34689.3|34685.7|34693.8|34690.2|34683.3|34679.7|211
1620714300000|2021-05-11 06:25:00|34688.8|34685.2|34667.8|34664.2|34688.8|34685.2|34667.8|34664.2|271
1620714600000|2021-05-11 06:30:00|34667.3|34663.7|34669.3|34665.7|34675.8|34672.2|34656.8|34653.2|281
1620714900000|2021-05-11 06:35:00|34668.8|34665.2|34680.3|34676.7|34688.8|34685.2|34667.8|34664.2|281
1620715200000|2021-05-11 06:40:00|34679.8|34676.2|34694.3|34690.7|34696.3|34692.7|34679.8|34676.2|426
1620715500000|2021-05-11 06:45:00|34694.8|34691.2|34705.3|34701.7|34705.3|34701.7|34686.8|34683.2|471
1620715800000|2021-05-11 06:50:00|34704.8|34701.2|34704.3|34700.7|34720.8|34717.2|34695.8|34692.2|470
1620716100000|2021-05-11 06:55:00|34704.8|34701.2|34693.3|34689.7|34704.8|34701.2|34691.8|34688.2|195
1620716400000|2021-05-11 07:00:00|34690.8|34687.2|34717.3|34713.7|34721.8|34718.2|34690.8|34687.2|995
1620716700000|2021-05-11 07:05:00|34717.8|34714.2|34640.3|34636.7|34718.3|34714.7|34636.3|34632.7|1229
1620717000000|2021-05-11 07:10:00|34638.3|34634.7|34619.3|34615.7|34643.8|34640.2|34611.3|34607.7|1427
1620717300000|2021-05-11 07:15:00|34618.8|34615.2|34615.3|34611.7|34618.8|34615.2|34585.8|34582.2|1098
1620717600000|2021-05-11 07:20:00|34614.8|34611.2|34627.8|34624.2|34644.8|34641.2|34610.3|34606.7|852
1620717900000|2021-05-11 07:25:00|34627.3|34623.7|34616.3|34612.7|34627.3|34623.7|34601.8|34598.2|647
1620718200000|2021-05-11 07:30:00|34615.8|34612.2|34612.3|34608.7|34623.3|34619.7|34597.3|34593.7|882
1620718500000|2021-05-11 07:35:00|34612.8|34609.2|34620.3|34616.7|34630.3|34626.7|34604.3|34600.7|333
1620718800000|2021-05-11 07:40:00|34620.8|34617.2|34600.3|34596.7|34621.3|34617.7|34595.3|34591.7|415
1620719100000|2021-05-11 07:45:00|34600.8|34597.2|34582.8|34579.2|34612.3|34608.7|34581.8|34578.2|1928
1620719400000|2021-05-11 07:50:00|34583.3|34579.7|34567.3|34563.7|34585.3|34581.7|34553.8|34550.2|869
1620719700000|2021-05-11 07:55:00|34566.8|34563.2|34613.3|34609.7|34617.8|34614.2|34558.8|34555.2|1041
1620720000000|2021-05-11 08:00:00|34613.8|34610.2|34565.8|34562.2|34624.8|34621.2|34563.3|34559.7|1084
1620720300000|2021-05-11 08:05:00|34565.3|34561.7|34604.8|34601.2|34604.8|34601.2|34545.8|34542.2|1036
1620720600000|2021-05-11 08:10:00|34605.3|34601.7|34556.3|34552.7|34607.3|34603.7|34555.3|34551.7|661
1620720900000|2021-05-11 08:15:00|34556.8|34553.2|34546.8|34543.2|34567.8|34564.2|34537.8|34534.2|1411
1620721200000|2021-05-11 08:20:00|34547.8|34544.2|34570.3|34566.7|34585.8|34582.2|34538.8|34535.2|871
1620721500000|2021-05-11 08:25:00|34569.8|34566.2|34583.3|34579.7|34590.8|34587.2|34553.8|34550.2|713
1620721800000|2021-05-11 08:30:00|34582.8|34579.2|34575.3|34571.7|34600.3|34596.7|34570.3|34566.7|476
1620722100000|2021-05-11 08:35:00|34575.8|34572.2|34583.3|34579.7|34592.8|34589.2|34570.3|34566.7|349
1620722400000|2021-05-11 08:40:00|34583.8|34580.2|34590.3|34586.7|34600.8|34597.2|34576.3|34572.7|394
1620722700000|2021-05-11 08:45:00|34590.8|34587.2|34595.3|34591.7|34602.8|34599.2|34581.8|34578.2|215
1620723000000|2021-05-11 08:50:00|34595.8|34592.2|34585.3|34581.7|34596.3|34592.7|34576.8|34573.2|255
1620723300000|2021-05-11 08:55:00|34584.8|34581.2|34569.8|34566.2|34585.8|34582.2|34568.3|34564.7|257
1620723600000|2021-05-11 09:00:00|34570.3|34566.7|34617.3|34613.7|34617.8|34614.2|34566.8|34563.2|500
1620723900000|2021-05-11 09:05:00|34616.8|34613.2|34628.3|34624.7|34629.8|34626.2|34604.8|34601.2|570
1620724200000|2021-05-11 09:10:00|34628.8|34625.2|34632.8|34629.2|34650.8|34647.2|34624.8|34621.2|881
1620724500000|2021-05-11 09:15:00|34632.3|34628.7|34670.8|34667.2|34671.3|34667.7|34628.3|34624.7|546
1620724800000|2021-05-11 09:20:00|34670.3|34666.7|34629.8|34626.2|34672.3|34668.7|34629.3|34625.7|534
1620725100000|2021-05-11 09:25:00|34629.3|34625.7|34611.3|34607.7|34632.3|34628.7|34609.3|34605.7|704
1620725400000|2021-05-11 09:30:00|34611.8|34608.2|34622.8|34619.2|34625.3|34621.7|34605.8|34602.2|305
1620725700000|2021-05-11 09:35:00|34622.3|34618.7|34618.3|34614.7|34633.8|34630.2|34609.8|34606.2|402
1620726000000|2021-05-11 09:40:00|34617.8|34614.2|34630.8|34627.2|34630.8|34627.2|34604.3|34600.7|292
1620726300000|2021-05-11 09:45:00|34630.3|34626.7|34614.3|34610.7|34632.8|34629.2|34607.3|34603.7|530
1620726600000|2021-05-11 09:50:00|34614.8|34611.2|34616.3|34612.7|34620.8|34617.2|34609.8|34606.2|129
1620726900000|2021-05-11 09:55:00|34615.8|34612.2|34607.8|34604.2|34618.3|34614.7|34603.8|34600.2|211
1620727200000|2021-05-11 10:00:00|34608.3|34604.7|34583.8|34580.2|34620.3|34616.7|34579.8|34576.2|413
1620727500000|2021-05-11 10:05:00|34583.3|34579.7|34568.3|34564.7|34583.8|34580.2|34563.3|34559.7|388
1620727800000|2021-05-11 10:10:00|34567.8|34564.2|34580.3|34576.7|34585.8|34582.2|34555.8|34552.2|533
1620728100000|2021-05-11 10:15:00|34579.8|34576.2|34610.8|34607.2|34612.8|34609.2|34578.3|34574.7|421
1620728400000|2021-05-11 10:20:00|34611.3|34607.7|34590.3|34586.7|34612.3|34608.7|34590.3|34586.7|210
1620728700000|2021-05-11 10:25:00|34589.8|34586.2|34571.3|34567.7|34592.8|34589.2|34570.8|34567.2|272
1620729000000|2021-05-11 10:30:00|34571.8|34568.2|34549.8|34546.2|34574.8|34571.2|34548.8|34545.2|492
1620729300000|2021-05-11 10:35:00|34549.3|34545.7|34565.8|34562.2|34574.8|34571.2|34547.3|34543.7|636
1620729600000|2021-05-11 10:40:00|34566.3|34562.7|34550.3|34546.7|34566.3|34562.7|34543.8|34540.2|469
1620729900000|2021-05-11 10:45:00|34550.8|34547.2|34556.3|34552.7|34567.8|34564.2|34546.3|34542.7|400
1620730200000|2021-05-11 10:50:00|34556.8|34553.2|34599.8|34596.2|34600.8|34597.2|34554.3|34550.7|425
1620730500000|2021-05-11 10:55:00|34599.3|34595.7|34597.3|34593.7|34599.3|34595.7|34587.8|34584.2|404
1620730800000|2021-05-11 11:00:00|34595.3|34591.7|34600.3|34596.7|34608.3|34604.7|34593.8|34590.2|548
1620731100000|2021-05-11 11:05:00|34599.8|34596.2|34600.8|34597.2|34605.8|34602.2|34588.8|34585.2|478
1620731400000|2021-05-11 11:10:00|34601.3|34597.7|34605.8|34602.2|34608.8|34605.2|34593.3|34589.7|230
1620731700000|2021-05-11 11:15:00|34605.3|34601.7|34607.3|34603.7|34616.3|34612.7|34600.8|34597.2|406
1620732000000|2021-05-11 11:20:00|34606.8|34603.2|34598.8|34595.2|34607.8|34604.2|34592.3|34588.7|365
1620732300000|2021-05-11 11:25:00|34599.3|34595.7|34595.8|34592.2|34603.8|34600.2|34585.3|34581.7|380
1620732600000|2021-05-11 11:30:00|34595.3|34591.7|34572.3|34568.7|34600.8|34597.2|34569.3|34565.7|416
1620732900000|2021-05-11 11:35:00|34572.8|34569.2|34569.3|34565.7|34578.8|34575.2|34564.3|34560.7|367
1620733200000|2021-05-11 11:40:00|34568.8|34565.2|34609.3|34605.7|34609.8|34606.2|34567.8|34564.2|549
1620733500000|2021-05-11 11:45:00|34609.8|34606.2|34625.8|34622.2|34628.3|34624.7|34608.3|34604.7|643
1620733800000|2021-05-11 11:50:00|34626.3|34622.7|34608.3|34604.7|34633.8|34630.2|34603.8|34600.2|630
1620734100000|2021-05-11 11:55:00|34608.8|34605.2|34583.3|34579.7|34609.8|34606.2|34572.8|34569.2|719
1620734400000|2021-05-11 12:00:00|34583.8|34580.2|34610.8|34607.2|34611.3|34607.7|34572.3|34568.7|804
1620734700000|2021-05-11 12:05:00|34611.3|34607.7|34586.3|34582.7|34618.3|34614.7|34575.3|34571.7|744
1620735000000|2021-05-11 12:10:00|34585.8|34582.2|34563.3|34559.7|34585.8|34582.2|34556.8|34553.2|1353
1620735300000|2021-05-11 12:15:00|34562.8|34559.2|34508.8|34505.2|34567.8|34564.2|34503.8|34500.2|2244
1620735600000|2021-05-11 12:20:00|34508.3|34504.7|34483.8|34480.2|34526.3|34522.7|34483.3|34479.7|1894
1620735900000|2021-05-11 12:25:00|34483.3|34479.7|34456.3|34452.7|34499.8|34496.2|34451.3|34447.7|2532
1620736200000|2021-05-11 12:30:00|34455.8|34452.2|34464.3|34460.7|34475.8|34472.2|34441.3|34437.7|1628
1620736500000|2021-05-11 12:35:00|34464.8|34461.2|34486.3|34482.7|34494.8|34491.2|34463.3|34459.7|1110
1620736800000|2021-05-11 12:40:00|34486.8|34483.2|34490.8|34487.2|34490.8|34487.2|34471.8|34468.2|705
1620737100000|2021-05-11 12:45:00|34490.3|34486.7|34474.3|34470.7|34504.3|34500.7|34474.3|34470.7|774
1620737400000|2021-05-11 12:50:00|34474.8|34471.2|34480.8|34477.2|34486.3|34482.7|34472.3|34468.7|495
1620737700000|2021-05-11 12:55:00|34481.3|34477.7|34453.3|34449.7|34485.3|34481.7|34445.8|34442.2|607
1620738000000|2021-05-11 13:00:00|34453.8|34450.2|34454.3|34450.7|34464.3|34460.7|34436.3|34432.7|1082
1620738300000|2021-05-11 13:05:00|34453.8|34450.2|34448.3|34444.7|34459.8|34456.2|34423.8|34420.2|910
1620738600000|2021-05-11 13:10:00|34448.8|34445.2|34438.3|34434.7|34454.8|34451.2|34418.3|34414.7|1286
1620738900000|2021-05-11 13:15:00|34437.8|34434.2|34448.3|34444.7|34454.8|34451.2|34434.3|34430.7|852
1620739200000|2021-05-11 13:20:00|34448.8|34445.2|34465.3|34461.7|34471.3|34467.7|34444.3|34440.7|1022
1620739500000|2021-05-11 13:25:00|34465.8|34462.2|34481.8|34478.2|34492.8|34489.2|34452.3|34448.7|1538
1620739800000|2021-05-11 13:30:00|34481.2|34478.8|34428.2|34425.8|34503.7|34501.3|34426.7|34424.3|8292
1620740100000|2021-05-11 13:35:00|34426.7|34424.3|34370.2|34367.8|34455.7|34453.3|34361.7|34359.3|8641
1620740400000|2021-05-11 13:40:00|34369.7|34367.3|34444.2|34441.8|34454.2|34451.8|34344.2|34341.8|6806
1620740700000|2021-05-11 13:45:00|34444.7|34442.3|34394.7|34392.3|34445.2|34442.8|34390.7|34388.3|3381
1620741000000|2021-05-11 13:50:00|34395.2|34392.8|34406.2|34403.8|34424.2|34421.8|34363.7|34361.3|4049
1620741300000|2021-05-11 13:55:00|34405.2|34402.8|34477.7|34475.3|34478.7|34476.3|34398.2|34395.8|3377
1620741600000|2021-05-11 14:00:00|34479.7|34477.3|34483.7|34481.3|34506.7|34504.3|34471.2|34468.8|4467
1620741900000|2021-05-11 14:05:00|34482.7|34480.3|34425.2|34422.8|34491.2|34488.8|34422.2|34419.8|2774
1620742200000|2021-05-11 14:10:00|34425.6|34423.2|34381.6|34379.2|34436.6|34434.2|34371.6|34369.2|2801
1620742500000|2021-05-11 14:15:00|34381.1|34378.7|34334.1|34331.7|34382.1|34379.7|34320.6|34318.2|4747
1620742800000|2021-05-11 14:20:00|34334.6|34332.2|34312.1|34309.7|34379.6|34377.2|34306.6|34304.2|4546
1620743100000|2021-05-11 14:25:00|34311.1|34308.7|34238.6|34236.2|34311.6|34309.2|34227.6|34225.2|8751
1620743400000|2021-05-11 14:30:00|34238.1|34235.7|34207.6|34205.2|34251.1|34248.7|34186.6|34184.2|8361
1620743700000|2021-05-11 14:35:00|34208.1|34205.7|34152.6|34150.2|34209.1|34206.7|34133.1|34130.7|5210
1620744000000|2021-05-11 14:40:00|34150.6|34148.2|34140.1|34137.7|34185.1|34182.7|34130.1|34127.7|5102
1620744300000|2021-05-11 14:45:00|34140.6|34138.2|34173.1|34170.7|34184.6|34182.2|34072.6|34070.2|7126
1620744600000|2021-05-11 14:50:00|34173.6|34171.2|34178.1|34175.7|34192.6|34190.2|34151.6|34149.2|3140
1620744900000|2021-05-11 14:55:00|34177.6|34175.2|34162.1|34159.7|34208.6|34206.2|34158.6|34156.2|3454
1620745200000|2021-05-11 15:00:00|34162.6|34160.2|34122.6|34120.2|34184.1|34181.7|34119.1|34116.7|3160
1620745500000|2021-05-11 15:05:00|34122.1|34119.7|34138.1|34135.7|34166.1|34163.7|34098.6|34096.2|3690
1620745800000|2021-05-11 15:10:00|34138.6|34136.2|34152.6|34150.2|34152.6|34150.2|34101.6|34099.2|3153
1620746100000|2021-05-11 15:15:00|34151.1|34148.7|34223.1|34220.7|34225.6|34223.2|34111.6|34109.2|4689
1620746400000|2021-05-11 15:20:00|34222.6|34220.2|34246.1|34243.7|34254.1|34251.7|34215.6|34213.2|2826
1620746700000|2021-05-11 15:25:00|34245.6|34243.2|34303.1|34300.7|34303.1|34300.7|34238.6|34236.2|3842
1620747000000|2021-05-11 15:30:00|34302.6|34300.2|34297.1|34294.7|34307.6|34305.2|34275.6|34273.2|2448
1620747300000|2021-05-11 15:35:00|34297.6|34295.2|34310.6|34308.2|34325.1|34322.7|34293.6|34291.2|2375
1620747600000|2021-05-11 15:40:00|34310.1|34307.7|34245.1|34242.7|34317.6|34315.2|34242.6|34240.2|3005
1620747900000|2021-05-11 15:45:00|34245.6|34243.2|34292.6|34290.2|34294.1|34291.7|34236.6|34234.2|1981
1620748200000|2021-05-11 15:50:00|34292.1|34289.7|34313.1|34310.7|34319.1|34316.7|34265.1|34262.7|1878
1620748500000|2021-05-11 15:55:00|34312.6|34310.2|34298.1|34295.7|34324.1|34321.7|34289.6|34287.2|1353
1620748800000|2021-05-11 16:00:00|34297.1|34294.7|34277.1|34274.7|34305.1|34302.7|34264.6|34262.2|2115
1620749100000|2021-05-11 16:05:00|34276.6|34274.2|34259.6|34257.2|34288.1|34285.7|34255.1|34252.7|1915
1620749400000|2021-05-11 16:10:00|34261.1|34258.7|34261.6|34259.2|34269.6|34267.2|34234.6|34232.2|2048
1620749700000|2021-05-11 16:15:00|34262.1|34259.7|34267.6|34265.2|34289.1|34286.7|34239.6|34237.2|1713
1620750000000|2021-05-11 16:20:00|34267.1|34264.7|34263.1|34260.7|34272.1|34269.7|34241.1|34238.7|1409
1620750300000|2021-05-11 16:25:00|34263.6|34261.2|34215.1|34212.7|34266.1|34263.7|34207.6|34205.2|1839
1620750600000|2021-05-11 16:30:00|34214.6|34212.2|34192.6|34190.2|34221.6|34219.2|34176.1|34173.7|1184
1620750900000|2021-05-11 16:35:00|34192.1|34189.7|34231.1|34228.7|34237.1|34234.7|34185.6|34183.2|1179
1620751200000|2021-05-11 16:40:00|34231.6|34229.2|34173.9|34171.5|34233.6|34231.2|34169.9|34167.5|1070
1620751500000|2021-05-11 16:45:00|34174.4|34172|34169.4|34167|34183.9|34181.5|34153.9|34151.5|1183
1620751800000|2021-05-11 16:50:00|34169.9|34167.5|34128.4|34126|34172.4|34170|34117.9|34115.5|1327
1620752100000|2021-05-11 16:55:00|34127.9|34125.5|34149.4|34147|34152.4|34150|34117.9|34115.5|1190
1620752400000|2021-05-11 17:00:00|34148.4|34146|34204.9|34202.5|34205.4|34203|34134.9|34132.5|1951
1620752700000|2021-05-11 17:05:00|34204.4|34202|34195.9|34193.5|34205.9|34203.5|34164.9|34162.5|1302
1620753000000|2021-05-11 17:10:00|34195.4|34193|34185.9|34183.5|34213.4|34211|34177.4|34175|1803
1620753300000|2021-05-11 17:15:00|34186.9|34184.5|34214.4|34212|34228.9|34226.5|34168.4|34166|1412
1620753600000|2021-05-11 17:20:00|34213.9|34211.5|34228.4|34226|34237.4|34235|34207.4|34205|1536
1620753900000|2021-05-11 17:25:00|34228.9|34226.5|34257.9|34255.5|34261.4|34259|34221.9|34219.5|1880
1620754200000|2021-05-11 17:30:00|34257.4|34255|34259.9|34257.5|34262.9|34260.5|34238.9|34236.5|2397
1620754500000|2021-05-11 17:35:00|34259.4|34257|34271.4|34269|34277.4|34275|34248.9|34246.5|1338
1620754800000|2021-05-11 17:40:00|34270.9|34268.5|34288.4|34286|34289.9|34287.5|34267.9|34265.5|1070
1620755100000|2021-05-11 17:45:00|34287.9|34285.5|34285.9|34283.5|34305.4|34303|34279.9|34277.5|1294
1620755400000|2021-05-11 17:50:00|34286.4|34284|34219.9|34217.5|34291.4|34289|34218.9|34216.5|1986
1620755700000|2021-05-11 17:55:00|34220.4|34218|34272.4|34270|34288.9|34286.5|34210.9|34208.5|2197
1620756000000|2021-05-11 18:00:00|34271.9|34269.5|34294.9|34292.5|34309.9|34307.5|34268.4|34266|1710
1620756300000|2021-05-11 18:05:00|34295.4|34293|34238.4|34236|34308.9|34306.5|34235.4|34233|1465
1620756600000|2021-05-11 18:10:00|34238.9|34236.5|34190.9|34188.5|34248.9|34246.5|34190.4|34188|1696
1620756900000|2021-05-11 18:15:00|34191.4|34189|34211.4|34209|34214.9|34212.5|34181.9|34179.5|1263
1620757200000|2021-05-11 18:20:00|34211.9|34209.5|34244.4|34242|34251.9|34249.5|34204.4|34202|1687
1620757500000|2021-05-11 18:25:00|34243.9|34241.5|34303.4|34301|34308.9|34306.5|34230.9|34228.5|1857
1620757800000|2021-05-11 18:30:00|34301.9|34299.5|34232.4|34230|34301.9|34299.5|34207.4|34205|2068
1620758100000|2021-05-11 18:35:00|34231.9|34229.5|34211.4|34209|34252.4|34250|34195.4|34193|1263
1620758400000|2021-05-11 18:40:00|34211.9|34209.5|34219.9|34217.5|34228.9|34226.5|34183.9|34181.5|1351
1620758700000|2021-05-11 18:45:00|34220.4|34218|34268.9|34266.5|34268.9|34266.5|34211.9|34209.5|1282
1620759000000|2021-05-11 18:50:00|34268.4|34266|34273.9|34271.5|34291.9|34289.5|34234.9|34232.5|1538
1620759300000|2021-05-11 18:55:00|34274.4|34272|34277.9|34275.5|34285.9|34283.5|34251.4|34249|1138
1620759600000|2021-05-11 19:00:00|34277.4|34275|34275.4|34273|34297.9|34295.5|34262.9|34260.5|1322
1620759900000|2021-05-11 19:05:00|34274.9|34272.5|34248.4|34246|34284.4|34282|34239.9|34237.5|992
1620760200000|2021-05-11 19:10:00|34248.9|34246.5|34223.4|34221|34256.4|34254|34217.4|34215|1022
1620760500000|2021-05-11 19:15:00|34224.4|34222|34297.9|34295.5|34297.9|34295.5|34215.4|34213|1758
1620760800000|2021-05-11 19:20:00|34298.4|34296|34297.7|34295.3|34306.9|34304.5|34281.2|34278.8|1427
1620761100000|2021-05-11 19:25:00|34298.2|34295.8|34294.2|34291.8|34341.2|34338.8|34293.2|34290.8|2268
1620761400000|2021-05-11 19:30:00|34294.7|34292.3|34207.2|34204.8|34301.7|34299.3|34202.7|34200.3|2824
1620761700000|2021-05-11 19:35:00|34208.2|34205.8|34177.2|34174.8|34215.2|34212.8|34154.2|34151.8|3857
1620762000000|2021-05-11 19:40:00|34176.7|34174.3|34203.2|34200.8|34214.2|34211.8|34170.2|34167.8|1913
1620762300000|2021-05-11 19:45:00|34202.7|34200.3|34261.7|34259.3|34264.7|34262.3|34194.7|34192.3|2415
1620762600000|2021-05-11 19:50:00|34260.2|34257.8|34239.2|34236.8|34284.2|34281.8|34228.7|34226.3|3399
1620762900000|2021-05-11 19:55:00|34239.7|34237.3|34276.2|34273.8|34286.7|34284.3|34205.7|34203.3|4895
1620763200000|2021-05-11 20:00:00|34277.4|34272.6|34265.9|34261.1|34312.9|34308.1|34263.4|34258.6|2145
1620763500000|2021-05-11 20:05:00|34266.4|34261.6|34273.4|34268.6|34275.4|34270.6|34251.4|34246.6|700
1620763800000|2021-05-11 20:10:00|34272.9|34268.1|34231.5|34221.7|34274.4|34269.6|34219.4|34214.6|665
1620764100000|2021-05-11 20:15:00|34232.5|34222.7|34229.8|34220|34237.9|34228.1|34225.2|34215.4|0
1620764400000|2021-05-11 20:20:00|34230.8|34221|34231.1|34221.3|34233.4|34223.6|34228.9|34219.1|0
1620764700000|2021-05-11 20:25:00|34230.5|34220.7|34233.4|34223.6|34234|34224.2|34230.5|34220.7|0
1620765000000|2021-05-11 20:30:00|34220.4|34215.6|34213.4|34208.6|34224.4|34219.6|34208.4|34203.6|228
1620765300000|2021-05-11 20:35:00|34211.4|34206.6|34210.4|34205.6|34214.4|34209.6|34206.4|34201.6|108
1620765600000|2021-05-11 20:40:00|34209.4|34204.6|34217.4|34212.6|34229.4|34224.6|34209.4|34204.6|123
1620765900000|2021-05-11 20:45:00|34216.4|34211.6|34229.4|34224.6|34231.4|34226.6|34210.4|34205.6|104
1620766200000|2021-05-11 20:50:00|34228.4|34223.6|34231.4|34226.6|34234.4|34229.6|34228.4|34223.6|79
1620766500000|2021-05-11 20:55:00|34230.4|34225.6|34234|34224.2|34237.4|34232.6|34226.4|34221.6|100
1620766800000|2021-05-11 21:00:00|34233.8|34224|34236.9|34227.1|34237.3|34227.5|34233|34223.2|0
1620767100000|2021-05-11 21:05:00|34237|34227.2|34235.5|34225.7|34237.3|34227.5|34235.5|34225.7|0
1620767400000|2021-05-11 21:10:00|34235.8|34226|34236.6|34226.8|34237.6|34227.8|34235.8|34226|0
1620767700000|2021-05-11 21:15:00|34236.7|34226.9|34237|34227.2|34237|34227.2|34236.3|34226.5|0
1620768000000|2021-05-11 21:20:00|34237.1|34227.3|34236.5|34226.7|34239.3|34229.5|34236.5|34226.7|0
1620768300000|2021-05-11 21:25:00|34236.6|34226.8|34229.5|34219.7|34236.6|34226.8|34224.6|34214.8|0
1620768600000|2021-05-11 21:30:00|34229.3|34219.5|34231.3|34221.5|34231.4|34221.6|34228.9|34219.1|0
1620768900000|2021-05-11 21:35:00|34231|34221.2|34230.3|34220.5|34231.8|34222|34227|34217.2|0
1620769200000|2021-05-11 21:40:00|34229.9|34220.1|34230.5|34220.7|34231.6|34221.8|34229.9|34220.1|0
1620769500000|2021-05-11 21:45:00|34230.7|34220.9|34228.5|34218.7|34231|34221.2|34226.2|34216.4|0
1620769800000|2021-05-11 21:50:00|34227.6|34217.8|34231.8|34222|34232.7|34222.9|34227.6|34217.8|0
1620770100000|2021-05-11 21:55:00|34232.7|34222.9|34232.8|34223|34234.5|34224.7|34232.6|34222.8|0
1620770400000|2021-05-11 22:00:00|34236.4|34231.6|34229.4|34224.6|34246.9|34242.1|34225.4|34220.6|368
1620770700000|2021-05-11 22:05:00|34228.9|34224.1|34237.4|34232.6|34242.4|34237.6|34228.9|34224.1|108
1620771000000|2021-05-11 22:10:00|34236.9|34232.1|34244.4|34239.6|34244.4|34239.6|34235.9|34231.1|75
1620771300000|2021-05-11 22:15:00|34245.4|34240.6|34253.9|34249.1|34254.9|34250.1|34243.9|34239.1|107
1620771600000|2021-05-11 22:20:00|34253.4|34248.6|34251.9|34247.1|34253.9|34249.1|34248.4|34243.6|56
1620771900000|2021-05-11 22:25:00|34252.4|34247.6|34256.9|34252.1|34256.9|34252.1|34251.4|34246.6|69
1620772200000|2021-05-11 22:30:00|34257.4|34252.6|34242.4|34237.6|34262.9|34258.1|34232.4|34227.6|243
1620772500000|2021-05-11 22:35:00|34241.9|34237.1|34243.9|34239.1|34249.9|34245.1|34239.4|34234.6|97
1620772800000|2021-05-11 22:40:00|34244.9|34240.1|34247.4|34242.6|34251.9|34247.1|34242.9|34238.1|40
1620773100000|2021-05-11 22:45:00|34247.9|34243.1|34251.4|34246.6|34252.4|34247.6|34243.4|34238.6|36
1620773400000|2021-05-11 22:50:00|34249.4|34244.6|34246.4|34241.6|34252.9|34248.1|34246.4|34241.6|42
1620773700000|2021-05-11 22:55:00|34246.9|34242.1|34245.9|34241.1|34252.9|34248.1|34240.4|34235.6|56
1620774000000|2021-05-11 23:00:00|34246.4|34241.6|34233.4|34228.6|34247.9|34243.1|34224.9|34220.1|138
1620774300000|2021-05-11 23:05:00|34233.9|34229.1|34223.9|34219.1|34238.9|34234.1|34218.4|34213.6|124
1620774600000|2021-05-11 23:10:00|34224.9|34220.1|34239.4|34234.6|34239.9|34235.1|34221.9|34217.1|115
1620774900000|2021-05-11 23:15:00|34238.9|34234.1|34239.9|34235.1|34242.4|34237.6|34231.4|34226.6|101
1620775200000|2021-05-11 23:20:00|34238.9|34234.1|34240.4|34235.6|34245.9|34241.1|34237.9|34233.1|39
1620775500000|2021-05-11 23:25:00|34240.9|34236.1|34248.9|34244.1|34252.4|34247.6|34237.9|34233.1|148
1620775800000|2021-05-11 23:30:00|34249.4|34244.6|34247.4|34242.6|34251.4|34246.6|34241.9|34237.1|102
1620776100000|2021-05-11 23:35:00|34246.9|34242.1|34260.4|34255.6|34266.4|34261.6|34239.4|34234.6|143
1620776400000|2021-05-11 23:40:00|34259.4|34254.6|34268.9|34264.1|34270.4|34265.6|34256.9|34252.1|110
1620776700000|2021-05-11 23:45:00|34268.4|34263.6|34272.4|34267.6|34275.4|34270.6|34259.4|34254.6|156
1620777000000|2021-05-11 23:50:00|34271.9|34267.1|34283.9|34279.1|34284.4|34279.6|34267.4|34262.6|149
1620777300000|2021-05-11 23:55:00|34283.4|34278.6|34292.4|34287.6|34292.9|34288.1|34281.9|34277.1|198
1620777600000|2021-05-12 00:00:00|34291.9|34287.1|34297.9|34293.1|34302.9|34298.1|34284.9|34280.1|439
1620777900000|2021-05-12 00:05:00|34296.9|34292.1|34303.4|34298.6|34320.4|34315.6|34296.9|34292.1|485
1620778200000|2021-05-12 00:10:00|34302.9|34298.1|34308.4|34303.6|34314.9|34310.1|34301.9|34297.1|157
1620778500000|2021-05-12 00:15:00|34307.9|34303.1|34309.4|34304.6|34316.4|34311.6|34298.4|34293.6|208
1620778800000|2021-05-12 00:20:00|34308.9|34304.1|34295.4|34290.6|34309.4|34304.6|34295.4|34290.6|151
1620779100000|2021-05-12 00:25:00|34295.9|34291.1|34280.9|34276.1|34297.4|34292.6|34279.9|34275.1|153
1620779400000|2021-05-12 00:30:00|34281.4|34276.6|34254.4|34249.6|34281.4|34276.6|34246.9|34242.1|412
1620779700000|2021-05-12 00:35:00|34254.9|34250.1|34229.4|34224.6|34258.9|34254.1|34223.9|34219.1|282
1620780000000|2021-05-12 00:40:00|34228.9|34224.1|34140.4|34135.6|34230.9|34226.1|34134.9|34130.1|1226
1620780300000|2021-05-12 00:45:00|34139.9|34135.1|34140.9|34136.1|34164.9|34160.1|34119.9|34115.1|831
1620780600000|2021-05-12 00:50:00|34141.4|34136.6|34146.9|34142.1|34151.4|34146.6|34132.9|34128.1|376
1620780900000|2021-05-12 00:55:00|34147.4|34142.6|34145.4|34140.6|34152.4|34147.6|34125.9|34121.1|293
1620781200000|2021-05-12 01:00:00|34144.9|34140.1|34135.4|34130.6|34147.9|34143.1|34123.4|34118.6|296
1620781500000|2021-05-12 01:05:00|34134.9|34130.1|34179.4|34174.6|34182.9|34178.1|34128.4|34123.6|395
1620781800000|2021-05-12 01:10:00|34178.9|34174.1|34162.4|34157.6|34180.4|34175.6|34160.9|34156.1|235
1620782100000|2021-05-12 01:15:00|34161.9|34157.1|34197.4|34192.6|34198.9|34194.1|34161.9|34157.1|304
1620782400000|2021-05-12 01:20:00|34197.9|34193.1|34192.4|34187.6|34202.9|34198.1|34178.9|34174.1|288
1620782700000|2021-05-12 01:25:00|34192.9|34188.1|34176.4|34171.6|34194.4|34189.6|34176.4|34171.6|233
1620783000000|2021-05-12 01:30:00|34176.9|34172.1|34155.4|34150.6|34193.9|34189.1|34151.4|34146.6|435
1620783300000|2021-05-12 01:35:00|34155.9|34151.1|34157.4|34152.6|34159.9|34155.1|34138.4|34133.6|311
1620783600000|2021-05-12 01:40:00|34157.9|34153.1|34170.9|34166.1|34188.4|34183.6|34147.4|34142.6|284
1620783900000|2021-05-12 01:45:00|34170.4|34165.6|34163.4|34158.6|34172.4|34167.6|34155.9|34151.1|163
1620784200000|2021-05-12 01:50:00|34163.9|34159.1|34137.4|34132.6|34171.9|34167.1|34135.9|34131.1|294
1620784500000|2021-05-12 01:55:00|34136.9|34132.1|34143.9|34139.1|34153.9|34149.1|34135.4|34130.6|177
1620784800000|2021-05-12 02:00:00|34143.4|34138.6|34181.4|34176.6|34188.4|34183.6|34140.4|34135.6|317
1620785100000|2021-05-12 02:05:00|34180.9|34176.1|34182.4|34177.6|34185.9|34181.1|34169.9|34165.1|200
1620785400000|2021-05-12 02:10:00|34182.9|34178.1|34183.4|34178.6|34193.9|34189.1|34178.4|34173.6|255
1620785700000|2021-05-12 02:15:00|34182.9|34178.1|34177.9|34173.1|34189.9|34185.1|34168.9|34164.1|200
1620786000000|2021-05-12 02:20:00|34176.4|34171.6|34177.9|34173.1|34181.9|34177.1|34166.9|34162.1|153
1620786300000|2021-05-12 02:25:00|34178.4|34173.6|34174.9|34170.1|34198.4|34193.6|34174.4|34169.6|183
1620786600000|2021-05-12 02:30:00|34175.4|34170.6|34161.4|34156.6|34187.4|34182.6|34158.4|34153.6|278
1620786900000|2021-05-12 02:35:00|34161.9|34157.1|34163.4|34158.6|34172.9|34168.1|34157.4|34152.6|204
1620787200000|2021-05-12 02:40:00|34163.9|34159.1|34162.4|34157.6|34166.4|34161.6|34151.4|34146.6|155
1620787500000|2021-05-12 02:45:00|34162.9|34158.1|34162.4|34157.6|34171.4|34166.6|34160.4|34155.6|147
1620787800000|2021-05-12 02:50:00|34162.9|34158.1|34164.4|34159.6|34174.4|34169.6|34160.9|34156.1|87
1620788100000|2021-05-12 02:55:00|34164.9|34160.1|34152.4|34147.6|34170.4|34165.6|34152.4|34147.6|102
1620788400000|2021-05-12 03:00:00|34152.9|34148.1|34172.4|34167.6|34172.4|34167.6|34146.4|34141.6|291
1620788700000|2021-05-12 03:05:00|34172.9|34168.1|34188.4|34183.6|34188.9|34184.1|34162.9|34158.1|258
1620789000000|2021-05-12 03:10:00|34187.9|34183.1|34169.9|34165.1|34187.9|34183.1|34168.9|34164.1|117
1620789300000|2021-05-12 03:15:00|34170.4|34165.6|34153.4|34148.6|34172.4|34167.6|34150.4|34145.6|180
1620789600000|2021-05-12 03:20:00|34153.9|34149.1|34131.4|34126.6|34161.4|34156.6|34123.9|34119.1|298
1620789900000|2021-05-12 03:25:00|34130.9|34126.1|34146.4|34141.6|34152.9|34148.1|34128.9|34124.1|202
1620790200000|2021-05-12 03:30:00|34146.9|34142.1|34153.9|34149.1|34163.9|34159.1|34139.9|34135.1|258
1620790500000|2021-05-12 03:35:00|34153.4|34148.6|34087.9|34083.1|34153.4|34148.6|34080.4|34075.6|849
1620790800000|2021-05-12 03:40:00|34088.4|34083.6|34089.4|34084.6|34100.4|34095.6|34066.9|34062.1|625
1620791100000|2021-05-12 03:45:00|34089.9|34085.1|34045.4|34040.6|34089.9|34085.1|34031.4|34026.6|848
1620791400000|2021-05-12 03:50:00|34044.9|34040.1|34051.4|34046.6|34056.4|34051.6|34039.4|34034.6|308
1620791700000|2021-05-12 03:55:00|34051.9|34047.1|34034.4|34029.6|34054.4|34049.6|34014.9|34010.1|671
1620792000000|2021-05-12 04:00:00|34033.9|34029.1|34037.9|34033.1|34042.4|34037.6|34024.4|34019.6|400
1620792300000|2021-05-12 04:05:00|34037.4|34032.6|34021.4|34016.6|34040.9|34036.1|34016.9|34012.1|403
1620792600000|2021-05-12 04:10:00|34021.9|34017.1|34021.9|34017.1|34028.9|34024.1|34008.9|34004.1|367
1620792900000|2021-05-12 04:15:00|34021.4|34016.6|34001.4|33996.6|34027.4|34022.6|33998.4|33993.6|395
1620793200000|2021-05-12 04:20:00|34001.9|33997.1|34018.9|34014.1|34018.9|34014.1|33987.9|33983.1|645
1620793500000|2021-05-12 04:25:00|34019.9|34015.1|34022.9|34018.1|34030.4|34025.6|34014.9|34010.1|246
1620793800000|2021-05-12 04:30:00|34023.4|34018.6|34064.4|34059.6|34066.9|34062.1|34022.4|34017.6|646
1620794100000|2021-05-12 04:35:00|34064.9|34060.1|34041.9|34037.1|34071.4|34066.6|34034.9|34030.1|407
1620794400000|2021-05-12 04:40:00|34042.9|34038.1|34033.4|34028.6|34045.4|34040.6|34022.9|34018.1|352
1620794700000|2021-05-12 04:45:00|34033.9|34029.1|34036.4|34031.6|34040.4|34035.6|34022.9|34018.1|138
1620795000000|2021-05-12 04:50:00|34036.9|34032.1|34062.4|34057.6|34072.9|34068.1|34035.9|34031.1|389
1620795300000|2021-05-12 04:55:00|34062.9|34058.1|34086.4|34081.6|34088.4|34083.6|34062.9|34058.1|379
1620795600000|2021-05-12 05:00:00|34085.9|34081.1|34112.4|34107.6|34113.4|34108.6|34084.4|34079.6|470
1620795900000|2021-05-12 05:05:00|34113.4|34108.6|34136.4|34131.6|34136.4|34131.6|34107.4|34102.6|331
1620796200000|2021-05-12 05:10:00|34135.9|34131.1|34140.4|34135.6|34149.9|34145.1|34125.4|34120.6|363
1620796500000|2021-05-12 05:15:00|34140.9|34136.1|34132.4|34127.6|34153.4|34148.6|34129.9|34125.1|461
1620796800000|2021-05-12 05:20:00|34132.9|34128.1|34122.9|34118.1|34134.9|34130.1|34119.4|34114.6|434
1620797100000|2021-05-12 05:25:00|34123.4|34118.6|34145.4|34140.6|34148.4|34143.6|34122.4|34117.6|231
1620797400000|2021-05-12 05:30:00|34145.9|34141.1|34135.4|34130.6|34149.4|34144.6|34128.4|34123.6|184
1620797700000|2021-05-12 05:35:00|34135.9|34131.1|34142.4|34137.6|34151.4|34146.6|34129.4|34124.6|396
1620798000000|2021-05-12 05:40:00|34142.9|34138.1|34111.4|34106.6|34144.4|34139.6|34105.4|34100.6|293
1620798300000|2021-05-12 05:45:00|34111.9|34107.1|34102.4|34097.6|34124.4|34119.6|34098.4|34093.6|240
1620798600000|2021-05-12 05:50:00|34101.9|34097.1|34099.4|34094.6|34115.4|34110.6|34086.9|34082.1|322
1620798900000|2021-05-12 05:55:00|34099.9|34095.1|34080.9|34076.1|34099.9|34095.1|34076.9|34072.1|336
1620799200000|2021-05-12 06:00:00|34081.4|34076.6|34102.3|34098.7|34103.8|34100.2|34068.8|34065.2|272
1620799500000|2021-05-12 06:05:00|34101.8|34098.2|34110.8|34107.2|34128.3|34124.7|34099.3|34095.7|483
1620799800000|2021-05-12 06:10:00|34110.3|34106.7|34104.8|34101.2|34120.8|34117.2|34100.8|34097.2|303
1620800100000|2021-05-12 06:15:00|34105.8|34102.2|34131.8|34128.2|34134.8|34131.2|34104.3|34100.7|254
1620800400000|2021-05-12 06:20:00|34132.3|34128.7|34137.8|34134.2|34152.8|34149.2|34125.3|34121.7|352
1620800700000|2021-05-12 06:25:00|34138.3|34134.7|34141.8|34138.2|34144.8|34141.2|34135.3|34131.7|113
1620801000000|2021-05-12 06:30:00|34142.3|34138.7|34130.8|34127.2|34147.3|34143.7|34127.8|34124.2|120
1620801300000|2021-05-12 06:35:00|34131.3|34127.7|34149.8|34146.2|34155.8|34152.2|34130.3|34126.7|177
1620801600000|2021-05-12 06:40:00|34149.3|34145.7|34135.3|34131.7|34149.3|34145.7|34132.3|34128.7|139
1620801900000|2021-05-12 06:45:00|34135.8|34132.2|34132.8|34129.2|34143.8|34140.2|34126.8|34123.2|249
1620802200000|2021-05-12 06:50:00|34133.3|34129.7|34158.8|34155.2|34158.8|34155.2|34133.3|34129.7|256
1620802500000|2021-05-12 06:55:00|34159.3|34155.7|34185.3|34181.7|34187.3|34183.7|34158.3|34154.7|498
1620802800000|2021-05-12 07:00:00|34187.8|34184.2|34200.3|34196.7|34217.8|34214.2|34176.3|34172.7|1345
1620803100000|2021-05-12 07:05:00|34200.8|34197.2|34196.8|34193.2|34214.3|34210.7|34192.3|34188.7|497
1620803400000|2021-05-12 07:10:00|34197.3|34193.7|34158.8|34155.2|34211.8|34208.2|34158.3|34154.7|526
1620803700000|2021-05-12 07:15:00|34159.3|34155.7|34198.3|34194.7|34211.3|34207.7|34157.3|34153.7|537
1620804000000|2021-05-12 07:20:00|34197.8|34194.2|34209.8|34206.2|34216.3|34212.7|34197.8|34194.2|334
1620804300000|2021-05-12 07:25:00|34209.3|34205.7|34225.3|34221.7|34225.8|34222.2|34196.3|34192.7|479
1620804600000|2021-05-12 07:30:00|34224.8|34221.2|34205.8|34202.2|34231.8|34228.2|34202.3|34198.7|468
1620804900000|2021-05-12 07:35:00|34206.3|34202.7|34207.8|34204.2|34228.3|34224.7|34202.3|34198.7|241
1620805200000|2021-05-12 07:40:00|34207.3|34203.7|34220.3|34216.7|34227.3|34223.7|34200.3|34196.7|404
1620805500000|2021-05-12 07:45:00|34220.8|34217.2|34241.8|34238.2|34252.3|34248.7|34213.8|34210.2|510
1620805800000|2021-05-12 07:50:00|34241.3|34237.7|34234.8|34231.2|34254.3|34250.7|34231.8|34228.2|438
1620806100000|2021-05-12 07:55:00|34234.3|34230.7|34234.8|34231.2|34260.8|34257.2|34232.8|34229.2|429
1620806400000|2021-05-12 08:00:00|34234.3|34230.7|34217.8|34214.2|34244.3|34240.7|34217.8|34214.2|540
1620806700000|2021-05-12 08:05:00|34218.3|34214.7|34193.8|34190.2|34219.8|34216.2|34193.8|34190.2|501
1620807000000|2021-05-12 08:10:00|34194.3|34190.7|34175.3|34171.7|34206.3|34202.7|34171.3|34167.7|541
1620807300000|2021-05-12 08:15:00|34175.8|34172.2|34184.8|34181.2|34186.3|34182.7|34164.3|34160.7|430
1620807600000|2021-05-12 08:20:00|34184.3|34180.7|34192.8|34189.2|34193.3|34189.7|34166.8|34163.2|503
1620807900000|2021-05-12 08:25:00|34192.3|34188.7|34175.8|34172.2|34192.3|34188.7|34169.3|34165.7|473
1620808200000|2021-05-12 08:30:00|34176.3|34172.7|34187.8|34184.2|34190.3|34186.7|34158.3|34154.7|489
1620808500000|2021-05-12 08:35:00|34187.3|34183.7|34175.8|34172.2|34191.3|34187.7|34166.3|34162.7|408
1620808800000|2021-05-12 08:40:00|34176.3|34172.7|34153.3|34149.7|34179.8|34176.2|34136.3|34132.7|430
1620809100000|2021-05-12 08:45:00|34152.8|34149.2|34157.8|34154.2|34171.8|34168.2|34152.8|34149.2|301
1620809400000|2021-05-12 08:50:00|34158.3|34154.7|34148.8|34145.2|34168.8|34165.2|34147.3|34143.7|187
1620809700000|2021-05-12 08:55:00|34148.3|34144.7|34174.8|34171.2|34176.8|34173.2|34147.8|34144.2|218
1620810000000|2021-05-12 09:00:00|34175.3|34171.7|34182.3|34178.7|34184.8|34181.2|34169.8|34166.2|176
1620810300000|2021-05-12 09:05:00|34182.8|34179.2|34175.8|34172.2|34189.8|34186.2|34164.8|34161.2|225
1620810600000|2021-05-12 09:10:00|34175.3|34171.7|34202.3|34198.7|34203.8|34200.2|34174.8|34171.2|371
1620810900000|2021-05-12 09:15:00|34202.8|34199.2|34196.8|34193.2|34211.8|34208.2|34194.8|34191.2|324
1620811200000|2021-05-12 09:20:00|34196.3|34192.7|34190.8|34187.2|34205.3|34201.7|34184.3|34180.7|239
1620811500000|2021-05-12 09:25:00|34191.3|34187.7|34184.8|34181.2|34205.3|34201.7|34182.8|34179.2|192
1620811800000|2021-05-12 09:30:00|34184.3|34180.7|34147.8|34144.2|34192.3|34188.7|34146.8|34143.2|325
1620812100000|2021-05-12 09:35:00|34147.3|34143.7|34134.8|34131.2|34156.8|34153.2|34128.3|34124.7|483
1620812400000|2021-05-12 09:40:00|34134.3|34130.7|34144.8|34141.2|34146.8|34143.2|34128.8|34125.2|250
1620812700000|2021-05-12 09:45:00|34145.3|34141.7|34152.3|34148.7|34156.3|34152.7|34133.8|34130.2|705
1620813000000|2021-05-12 09:50:00|34151.3|34147.7|34164.3|34160.7|34165.8|34162.2|34139.8|34136.2|284
1620813300000|2021-05-12 09:55:00|34164.8|34161.2|34175.3|34171.7|34179.8|34176.2|34161.3|34157.7|220
1620813600000|2021-05-12 10:00:00|34174.8|34171.2|34172.8|34169.2|34179.8|34176.2|34163.8|34160.2|221
1620813900000|2021-05-12 10:05:00|34173.3|34169.7|34216.3|34212.7|34217.3|34213.7|34169.8|34166.2|512
1620814200000|2021-05-12 10:10:00|34215.8|34212.2|34216.8|34213.2|34225.3|34221.7|34208.8|34205.2|557
1620814500000|2021-05-12 10:15:00|34217.3|34213.7|34212.8|34209.2|34226.8|34223.2|34206.3|34202.7|269
1620814800000|2021-05-12 10:20:00|34213.3|34209.7|34204.8|34201.2|34214.8|34211.2|34197.3|34193.7|191
1620815100000|2021-05-12 10:25:00|34204.3|34200.7|34198.8|34195.2|34207.8|34204.2|34186.8|34183.2|240
1620815400000|2021-05-12 10:30:00|34199.3|34195.7|34205.8|34202.2|34218.8|34215.2|34191.8|34188.2|189
1620815700000|2021-05-12 10:35:00|34205.3|34201.7|34212.8|34209.2|34224.8|34221.2|34205.3|34201.7|180
1620816000000|2021-05-12 10:40:00|34212.3|34208.7|34188.8|34185.2|34216.3|34212.7|34188.3|34184.7|147
1620816300000|2021-05-12 10:45:00|34189.3|34185.7|34175.8|34172.2|34189.3|34185.7|34161.8|34158.2|465
1620816600000|2021-05-12 10:50:00|34176.3|34172.7|34156.8|34153.2|34176.3|34172.7|34135.8|34132.2|685
1620816900000|2021-05-12 10:55:00|34156.3|34152.7|34142.8|34139.2|34158.8|34155.2|34130.8|34127.2|499
1620817200000|2021-05-12 11:00:00|34143.3|34139.7|34147.8|34144.2|34153.8|34150.2|34135.8|34132.2|514
1620817500000|2021-05-12 11:05:00|34147.3|34143.7|34170.8|34167.2|34171.3|34167.7|34144.8|34141.2|487
1620817800000|2021-05-12 11:10:00|34171.3|34167.7|34160.8|34157.2|34177.8|34174.2|34159.8|34156.2|349
1620818100000|2021-05-12 11:15:00|34161.3|34157.7|34153.3|34149.7|34170.3|34166.7|34120.8|34117.2|604
1620818400000|2021-05-12 11:20:00|34152.8|34149.2|34141.3|34137.7|34168.3|34164.7|34130.3|34126.7|426
1620818700000|2021-05-12 11:25:00|34141.8|34138.2|34152.8|34149.2|34161.8|34158.2|34139.3|34135.7|254
1620819000000|2021-05-12 11:30:00|34153.3|34149.7|34170.8|34167.2|34172.3|34168.7|34148.3|34144.7|363
1620819300000|2021-05-12 11:35:00|34170.3|34166.7|34161.8|34158.2|34176.3|34172.7|34160.8|34157.2|249
1620819600000|2021-05-12 11:40:00|34162.3|34158.7|34172.3|34168.7|34174.8|34171.2|34161.8|34158.2|271
1620819900000|2021-05-12 11:45:00|34172.8|34169.2|34172.8|34169.2|34181.8|34178.2|34164.8|34161.2|288
1620820200000|2021-05-12 11:50:00|34172.3|34168.7|34180.3|34176.7|34183.3|34179.7|34171.3|34167.7|144
1620820500000|2021-05-12 11:55:00|34179.8|34176.2|34184.8|34181.2|34191.8|34188.2|34176.3|34172.7|239
1620820800000|2021-05-12 12:00:00|34184.3|34180.7|34187.3|34183.7|34196.3|34192.7|34182.3|34178.7|393
1620821100000|2021-05-12 12:05:00|34186.8|34183.2|34174.3|34170.7|34187.8|34184.2|34169.3|34165.7|482
1620821400000|2021-05-12 12:10:00|34173.8|34170.2|34191.8|34188.2|34191.8|34188.2|34169.3|34165.7|325
1620821700000|2021-05-12 12:15:00|34192.8|34189.2|34175.8|34172.2|34198.3|34194.7|34171.3|34167.7|441
1620822000000|2021-05-12 12:20:00|34176.3|34172.7|34176.8|34173.2|34193.8|34190.2|34176.3|34172.7|285
1620822300000|2021-05-12 12:25:00|34177.3|34173.7|34168.8|34165.2|34184.3|34180.7|34161.3|34157.7|449
1620822600000|2021-05-12 12:30:00|34169.3|34165.7|34080.8|34077.2|34176.8|34173.2|34011.3|34007.7|8349
1620822900000|2021-05-12 12:35:00|34081.3|34077.7|34150.3|34146.7|34156.8|34153.2|34074.3|34070.7|3378
1620823200000|2021-05-12 12:40:00|34150.8|34147.2|34187.8|34184.2|34189.8|34186.2|34127.3|34123.7|1777
1620823500000|2021-05-12 12:45:00|34188.3|34184.7|34141.3|34137.7|34192.3|34188.7|34139.8|34136.2|1392
1620823800000|2021-05-12 12:50:00|34140.8|34137.2|34160.8|34157.2|34182.8|34179.2|34139.8|34136.2|1258
1620824100000|2021-05-12 12:55:00|34161.3|34157.7|34179.3|34175.7|34179.8|34176.2|34130.3|34126.7|1369
1620824400000|2021-05-12 13:00:00|34180.8|34177.2|34200.8|34197.2|34211.8|34208.2|34142.8|34139.2|1378
1620824700000|2021-05-12 13:05:00|34199.8|34196.2|34184.8|34181.2|34218.3|34214.7|34183.8|34180.2|1140
1620825000000|2021-05-12 13:10:00|34183.8|34180.2|34172.8|34169.2|34189.3|34185.7|34152.8|34149.2|915
1620825300000|2021-05-12 13:15:00|34171.8|34168.2|34141.8|34138.2|34187.3|34183.7|34138.3|34134.7|1025
1620825600000|2021-05-12 13:20:00|34141.3|34137.7|34144.8|34141.2|34166.3|34162.7|34129.3|34125.7|894
1620825900000|2021-05-12 13:25:00|34145.3|34141.7|34139.8|34136.2|34177.8|34174.2|34128.8|34125.2|1423
1620826200000|2021-05-12 13:30:00|34140.8|34137.2|34183.2|34180.8|34188.7|34186.3|34106.7|34104.3|5920
1620826500000|2021-05-12 13:35:00|34182.7|34180.3|34174.7|34172.3|34211.2|34208.8|34141.7|34139.3|4192
1620826800000|2021-05-12 13:40:00|34175.2|34172.8|34147.7|34145.3|34185.7|34183.3|34101.7|34099.3|4088
1620827100000|2021-05-12 13:45:00|34148.2|34145.8|34098.7|34096.3|34191.7|34189.3|34085.2|34082.8|4330
1620827400000|2021-05-12 13:50:00|34098.2|34095.8|34074.7|34072.3|34126.7|34124.3|34063.2|34060.8|4036
1620827700000|2021-05-12 13:55:00|34075.2|34072.8|34082.2|34079.8|34106.2|34103.8|34066.7|34064.3|2676
1620828000000|2021-05-12 14:00:00|34082.7|34080.3|34052.2|34049.8|34090.7|34088.3|34028.7|34026.3|3892
1620828300000|2021-05-12 14:05:00|34051.7|34049.3|34089.2|34086.8|34104.2|34101.8|34050.7|34048.3|2797
1620828600000|2021-05-12 14:10:00|34087.7|34085.3|34063.2|34060.8|34097.7|34095.3|34039.2|34036.8|2434
1620828900000|2021-05-12 14:15:00|34063.7|34061.3|34075.7|34073.3|34083.2|34080.8|34047.2|34044.8|1756
1620829200000|2021-05-12 14:20:00|34075.2|34072.8|34105.2|34102.8|34123.2|34120.8|34066.2|34063.8|2580
1620829500000|2021-05-12 14:25:00|34106.2|34103.8|34020.7|34018.3|34107.7|34105.3|34020.7|34018.3|2370
1620829800000|2021-05-12 14:30:00|34019.7|34017.3|33983.2|33980.8|34034.7|34032.3|33964.7|33962.3|4188
1620830100000|2021-05-12 14:35:00|33983.7|33981.3|34002.2|33999.8|34050.2|34047.8|33981.2|33978.8|2590
1620830400000|2021-05-12 14:40:00|34001.7|33999.3|33989.2|33986.8|34008.7|34006.3|33953.2|33950.8|4046
1620830700000|2021-05-12 14:45:00|33988.7|33986.3|33946.7|33944.3|34000.2|33997.8|33934.2|33931.8|2724
1620831000000|2021-05-12 14:50:00|33946.2|33943.8|33931.7|33929.3|33960.2|33957.8|33924.2|33921.8|2321
1620831300000|2021-05-12 14:55:00|33932.2|33929.8|33979.2|33976.8|33984.7|33982.3|33905.7|33903.3|3415
1620831600000|2021-05-12 15:00:00|33978.7|33976.3|34012.7|34010.3|34016.2|34013.8|33960.7|33958.3|2827
1620831900000|2021-05-12 15:05:00|34013.2|34010.8|33997.2|33994.8|34015.7|34013.3|33954.7|33952.3|1766
1620832200000|2021-05-12 15:10:00|33996.7|33994.3|34000.7|33998.3|34002.7|34000.3|33968.2|33965.8|1465
1620832500000|2021-05-12 15:15:00|34000.2|33997.8|34013.7|34011.3|34015.2|34012.8|33973.7|33971.3|1188
1620832800000|2021-05-12 15:20:00|34013.2|34010.8|33967.2|33964.8|34014.7|34012.3|33965.7|33963.3|1370
1620833100000|2021-05-12 15:25:00|33966.7|33964.3|33979.2|33976.8|33987.2|33984.8|33944.7|33942.3|1337
1620833400000|2021-05-12 15:30:00|33978.7|33976.3|33931.7|33929.3|33985.7|33983.3|33929.2|33926.8|1388
1620833700000|2021-05-12 15:35:00|33931.2|33928.8|33931.2|33928.8|33942.2|33939.8|33900.2|33897.8|2189
1620834000000|2021-05-12 15:40:00|33930.7|33928.3|34001.7|33999.3|34003.2|34000.8|33904.2|33901.8|2598
1620834300000|2021-05-12 15:45:00|34002.2|33999.8|33948.7|33946.3|34003.2|34000.8|33948.7|33946.3|1669
1620834600000|2021-05-12 15:50:00|33948.2|33945.8|33869.2|33866.8|33948.7|33946.3|33867.2|33864.8|2600
1620834900000|2021-05-12 15:55:00|33868.7|33866.3|33822.7|33820.3|33869.2|33866.8|33801.7|33799.3|3577
1620835200000|2021-05-12 16:00:00|33823.2|33820.8|33833.7|33831.3|33853.2|33850.8|33803.2|33800.8|3126
1620835500000|2021-05-12 16:05:00|33833.2|33830.8|33834.7|33832.3|33868.2|33865.8|33832.2|33829.8|1641
1620835800000|2021-05-12 16:10:00|33834.2|33831.8|33785.2|33782.8|33839.7|33837.3|33785.2|33782.8|2424
1620836100000|2021-05-12 16:15:00|33784.7|33782.3|33828.7|33826.3|33830.7|33828.3|33765.2|33762.8|3104
1620836400000|2021-05-12 16:20:00|33828.2|33825.8|33855.7|33853.3|33868.2|33865.8|33808.7|33806.3|2330
1620836700000|2021-05-12 16:25:00|33855.2|33852.8|33840.2|33837.8|33865.7|33863.3|33829.2|33826.8|1715
1620837000000|2021-05-12 16:30:00|33839.7|33837.3|33844.7|33842.3|33862.2|33859.8|33819.2|33816.8|1338
1620837300000|2021-05-12 16:35:00|33844.2|33841.8|33810.7|33808.3|33856.7|33854.3|33802.7|33800.3|1174
1620837600000|2021-05-12 16:40:00|33809.8|33807.4|33807.3|33804.9|33824.3|33821.9|33778.3|33775.9|1938
1620837900000|2021-05-12 16:45:00|33804.8|33802.4|33802.3|33799.9|33823.8|33821.4|33774.8|33772.4|1858
1620838200000|2021-05-12 16:50:00|33802.8|33800.4|33820.8|33818.4|33836.8|33834.4|33799.8|33797.4|1180
1620838500000|2021-05-12 16:55:00|33820.3|33817.9|33821.3|33818.9|33830.8|33828.4|33792.3|33789.9|1152
1620838800000|2021-05-12 17:00:00|33820.3|33817.9|33860.8|33858.4|33862.8|33860.4|33792.3|33789.9|3181
1620839100000|2021-05-12 17:05:00|33861.8|33859.4|33841.3|33838.9|33883.8|33881.4|33836.8|33834.4|1684
1620839400000|2021-05-12 17:10:00|33841.8|33839.4|33868.8|33866.4|33883.3|33880.9|33835.8|33833.4|1312
1620839700000|2021-05-12 17:15:00|33869.3|33866.9|33846.8|33844.4|33875.8|33873.4|33846.3|33843.9|957
1620840000000|2021-05-12 17:20:00|33846.3|33843.9|33818.8|33816.4|33846.8|33844.4|33814.3|33811.9|1345
1620840300000|2021-05-12 17:25:00|33817.8|33815.4|33807.8|33805.4|33828.8|33826.4|33796.8|33794.4|1037
1620840600000|2021-05-12 17:30:00|33807.3|33804.9|33774.8|33772.4|33816.8|33814.4|33771.3|33768.9|1275
1620840900000|2021-05-12 17:35:00|33775.3|33772.9|33829.8|33827.4|33839.8|33837.4|33775.3|33772.9|1536
1620841200000|2021-05-12 17:40:00|33829.3|33826.9|33801.8|33799.4|33829.8|33827.4|33785.8|33783.4|1095
1620841500000|2021-05-12 17:45:00|33801.3|33798.9|33775.8|33773.4|33804.8|33802.4|33761.3|33758.9|1224
1620841800000|2021-05-12 17:50:00|33775.3|33772.9|33794.3|33791.9|33805.3|33802.9|33758.3|33755.9|1359
1620842100000|2021-05-12 17:55:00|33792.8|33790.4|33793.8|33791.4|33815.8|33813.4|33790.8|33788.4|1301
1620842400000|2021-05-12 18:00:00|33794.3|33791.9|33787.3|33784.9|33823.3|33820.9|33784.3|33781.9|1445
1620842700000|2021-05-12 18:05:00|33787.8|33785.4|33768.8|33766.4|33795.8|33793.4|33767.8|33765.4|885
1620843000000|2021-05-12 18:10:00|33768.3|33765.9|33758.8|33756.4|33773.3|33770.9|33739.3|33736.9|1496
1620843300000|2021-05-12 18:15:00|33758.3|33755.9|33756.3|33753.9|33765.8|33763.4|33735.3|33732.9|1199
1620843600000|2021-05-12 18:20:00|33757.8|33755.4|33739.3|33736.9|33773.3|33770.9|33734.3|33731.9|2170
1620843900000|2021-05-12 18:25:00|33739.8|33737.4|33727.8|33725.4|33754.8|33752.4|33718.3|33715.9|1561
1620844200000|2021-05-12 18:30:00|33727.3|33724.9|33762.8|33760.4|33779.8|33777.4|33693.3|33690.9|2486
1620844500000|2021-05-12 18:35:00|33762.3|33759.9|33768.8|33766.4|33796.3|33793.9|33731.8|33729.4|2425
1620844800000|2021-05-12 18:40:00|33767.8|33765.4|33785.8|33783.4|33792.3|33789.9|33752.8|33750.4|1488
1620845100000|2021-05-12 18:45:00|33785.3|33782.9|33805.3|33802.9|33813.8|33811.4|33765.3|33762.9|1820
1620845400000|2021-05-12 18:50:00|33805.8|33803.4|33800.8|33798.4|33839.8|33837.4|33791.3|33788.9|1991
1620845700000|2021-05-12 18:55:00|33801.3|33798.9|33783.8|33781.4|33805.8|33803.4|33779.3|33776.9|1248
1620846000000|2021-05-12 19:00:00|33783.3|33780.9|33739.8|33737.4|33793.8|33791.4|33733.3|33730.9|2275
1620846300000|2021-05-12 19:05:00|33740.3|33737.9|33742.8|33740.4|33745.3|33742.9|33713.8|33711.4|1540
1620846600000|2021-05-12 19:10:00|33741.8|33739.4|33691.8|33689.4|33748.8|33746.4|33687.8|33685.4|2111
1620846900000|2021-05-12 19:15:00|33692.8|33690.4|33666.8|33664.4|33704.8|33702.4|33663.8|33661.4|2129
1620847200000|2021-05-12 19:20:00|33667.3|33664.9|33622.8|33620.4|33680.3|33677.9|33617.3|33614.9|3074
1620847500000|2021-05-12 19:25:00|33622.3|33619.9|33622.3|33619.9|33641.8|33639.4|33599.3|33596.9|3040
1620847800000|2021-05-12 19:30:00|33622.8|33620.4|33635.8|33633.4|33650.3|33647.9|33591.3|33588.9|2948
1620848100000|2021-05-12 19:35:00|33635.3|33632.9|33600.8|33598.4|33635.3|33632.9|33579.8|33577.4|3014
1620848400000|2021-05-12 19:40:00|33601.3|33598.9|33652.8|33650.4|33673.3|33670.9|33594.8|33592.4|2774
1620848700000|2021-05-12 19:45:00|33652.3|33649.9|33638.3|33635.9|33692.8|33690.4|33621.3|33618.9|3038
1620849000000|2021-05-12 19:50:00|33638.8|33636.4|33565.8|33563.4|33638.8|33636.4|33555.3|33552.9|4137
1620849300000|2021-05-12 19:55:00|33568.8|33566.4|33591.3|33588.9|33637.8|33635.4|33560.8|33558.4|6333
1620849600000|2021-05-12 20:00:00|33583.1|33580.7|33568.3|33563.5|33642.3|33637.5|33560.8|33556|2656
1620849900000|2021-05-12 20:05:00|33567.8|33563|33561.8|33557|33598.8|33594|33553.3|33548.5|1546
1620850200000|2021-05-12 20:10:00|33561.3|33556.5|33586.6|33576.8|33589.8|33585|33560.8|33556|1010
1620850500000|2021-05-12 20:15:00|33586.8|33577|33599.5|33589.7|33602.5|33592.7|33584.7|33574.9|0
1620850800000|2021-05-12 20:20:00|33599.6|33589.8|33584.1|33574.3|33603.8|33594|33584|33574.2|0
1620851100000|2021-05-12 20:25:00|33584.2|33574.4|33587.9|33578.1|33589.7|33579.9|33573.8|33564|0
1620851400000|2021-05-12 20:30:00|33579.8|33575|33571.8|33567|33593.8|33589|33565.8|33561|441
1620851700000|2021-05-12 20:35:00|33573.8|33569|33559.8|33555|33586.8|33582|33559.8|33555|159
1620852000000|2021-05-12 20:40:00|33561.8|33557|33565.8|33561|33566.8|33562|33551.8|33547|243
1620852300000|2021-05-12 20:45:00|33566.8|33562|33570.8|33566|33571.8|33567|33562.8|33558|129
1620852600000|2021-05-12 20:50:00|33569.8|33565|33571.8|33567|33572.8|33568|33559.8|33555|151
1620852900000|2021-05-12 20:55:00|33572.8|33568|33574.3|33564.5|33577.8|33573|33568.8|33564|120
1620853200000|2021-05-12 21:00:00|33577|33567.2|33580.2|33570.4|33580.2|33570.4|33574|33564.2|0
1620853500000|2021-05-12 21:05:00|33580.3|33570.5|33570.3|33560.5|33580.6|33570.8|33570.3|33560.5|0
1620853800000|2021-05-12 21:10:00|33570.1|33560.3|33572.5|33562.7|33574.2|33564.4|33568.4|33558.6|0
1620854100000|2021-05-12 21:15:00|33572.3|33562.5|33575.1|33565.3|33576.8|33567|33572.3|33562.5|0
1620854400000|2021-05-12 21:20:00|33575.7|33565.9|33582.3|33572.5|33582.3|33572.5|33575.7|33565.9|0
1620854700000|2021-05-12 21:25:00|33583|33573.2|33582.6|33572.8|33588.9|33579.1|33580.7|33570.9|0
1620855000000|2021-05-12 21:30:00|33582.3|33572.5|33578.6|33568.8|33586.1|33576.3|33578.4|33568.6|0
1620855300000|2021-05-12 21:35:00|33578.7|33568.9|33577.4|33567.6|33579.2|33569.4|33572.4|33562.6|0
1620855600000|2021-05-12 21:40:00|33578.3|33568.5|33578.3|33568.5|33582.1|33572.3|33576.8|33567|0
1620855900000|2021-05-12 21:45:00|33578.5|33568.7|33580.4|33570.6|33582.9|33573.1|33578.5|33568.7|0
1620856200000|2021-05-12 21:50:00|33581.2|33571.4|33585|33575.2|33588.1|33578.3|33579.2|33569.4|0
1620856500000|2021-05-12 21:55:00|33584.7|33574.9|33597.7|33587.9|33602.2|33592.4|33584.1|33574.3|0
1620856800000|2021-05-12 22:00:00|33561.8|33557|33611.3|33606.5|33618.3|33613.5|33561.8|33557|478
1620857100000|2021-05-12 22:05:00|33610.8|33606|33626.3|33621.5|33636.3|33631.5|33610.8|33606|338
1620857400000|2021-05-12 22:10:00|33626.8|33622|33642.3|33637.5|33644.3|33639.5|33625.8|33621|196
1620857700000|2021-05-12 22:15:00|33643.3|33638.5|33641.8|33637|33666.3|33661.5|33640.3|33635.5|294
1620858000000|2021-05-12 22:20:00|33642.3|33637.5|33628.8|33624|33642.8|33638|33626.3|33621.5|171
1620858300000|2021-05-12 22:25:00|33628.3|33623.5|33634.8|33630|33636.8|33632|33628.3|33623.5|79
1620858600000|2021-05-12 22:30:00|33635.3|33630.5|33646.3|33641.5|33649.8|33645|33635.3|33630.5|196
1620858900000|2021-05-12 22:35:00|33646.8|33642|33640.8|33636|33656.3|33651.5|33640.8|33636|141
1620859200000|2021-05-12 22:40:00|33640.3|33635.5|33652.3|33647.5|33656.8|33652|33639.3|33634.5|149
1620859500000|2021-05-12 22:45:00|33653.3|33648.5|33657.3|33652.5|33657.3|33652.5|33648.3|33643.5|68
1620859800000|2021-05-12 22:50:00|33658.3|33653.5|33653.8|33649|33663.3|33658.5|33643.3|33638.5|197
1620860100000|2021-05-12 22:55:00|33654.3|33649.5|33662.8|33658|33664.3|33659.5|33649.3|33644.5|119
1620860400000|2021-05-12 23:00:00|33662.3|33657.5|33658.8|33654|33663.3|33658.5|33649.8|33645|113
1620860700000|2021-05-12 23:05:00|33658.3|33653.5|33680.8|33676|33682.8|33678|33658.3|33653.5|279
1620861000000|2021-05-12 23:10:00|33681.3|33676.5|33678.8|33674|33684.8|33680|33673.8|33669|164
1620861300000|2021-05-12 23:15:00|33678.3|33673.5|33670.3|33665.5|33681.3|33676.5|33667.3|33662.5|106
1620861600000|2021-05-12 23:20:00|33670.8|33666|33671.3|33666.5|33671.8|33667|33658.8|33654|165
1620861900000|2021-05-12 23:25:00|33670.8|33666|33663.8|33659|33677.8|33673|33660.8|33656|125
1620862200000|2021-05-12 23:30:00|33664.3|33659.5|33664.3|33659.5|33664.8|33660|33646.3|33641.5|188
1620862500000|2021-05-12 23:35:00|33664.8|33660|33658.8|33654|33665.3|33660.5|33656.3|33651.5|67
1620862800000|2021-05-12 23:40:00|33658.3|33653.5|33662.3|33657.5|33664.8|33660|33643.8|33639|118
1620863100000|2021-05-12 23:45:00|33662.8|33658|33654.8|33650|33667.8|33663|33652.8|33648|149
1620863400000|2021-05-12 23:50:00|33655.3|33650.5|33672.8|33668|33676.3|33671.5|33653.8|33649|183
1620863700000|2021-05-12 23:55:00|33673.8|33669|33675.3|33670.5|33678.3|33673.5|33671.3|33666.5|146
1620864000000|2021-05-13 00:00:00|33674.8|33670|33686.3|33681.5|33693.3|33688.5|33674.3|33669.5|313
1620864300000|2021-05-13 00:05:00|33685.8|33681|33630.3|33625.5|33685.8|33681|33627.8|33623|485
1620864600000|2021-05-13 00:10:00|33629.8|33625|33631.8|33627|33637.3|33632.5|33596.3|33591.5|686
1620864900000|2021-05-13 00:15:00|33631.3|33626.5|33675.8|33671|33680.8|33676|33616.3|33611.5|431
1620865200000|2021-05-13 00:20:00|33675.3|33670.5|33696.8|33692|33713.3|33708.5|33674.8|33670|650
1620865500000|2021-05-13 00:25:00|33697.8|33693|33689.8|33685|33701.3|33696.5|33680.3|33675.5|317
1620865800000|2021-05-13 00:30:00|33689.3|33684.5|33694.3|33689.5|33696.3|33691.5|33670.8|33666|396
1620866100000|2021-05-13 00:35:00|33694.8|33690|33689.3|33684.5|33700.8|33696|33681.8|33677|227
1620866400000|2021-05-13 00:40:00|33688.8|33684|33715.8|33711|33716.8|33712|33684.8|33680|289
1620866700000|2021-05-13 00:45:00|33716.3|33711.5|33713.8|33709|33725.8|33721|33711.8|33707|341
1620867000000|2021-05-13 00:50:00|33713.3|33708.5|33701.8|33697|33718.8|33714|33698.8|33694|216
1620867300000|2021-05-13 00:55:00|33702.3|33697.5|33698.8|33694|33706.8|33702|33691.3|33686.5|318
1620867600000|2021-05-13 01:00:00|33698.3|33693.5|33660.8|33656|33702.8|33698|33657.3|33652.5|605
1620867900000|2021-05-13 01:05:00|33658.8|33654|33656.8|33652|33666.8|33662|33650.3|33645.5|289
1620868200000|2021-05-13 01:10:00|33656.3|33651.5|33665.8|33661|33679.8|33675|33653.8|33649|334
1620868500000|2021-05-13 01:15:00|33666.3|33661.5|33688.8|33684|33698.8|33694|33655.8|33651|377
1620868800000|2021-05-13 01:20:00|33689.3|33684.5|33690.8|33686|33694.8|33690|33680.8|33676|195
1620869100000|2021-05-13 01:25:00|33691.3|33686.5|33704.3|33699.5|33709.8|33705|33685.8|33681|379
1620869400000|2021-05-13 01:30:00|33704.8|33700|33726.8|33722|33733.8|33729|33699.8|33695|562
1620869700000|2021-05-13 01:35:00|33727.3|33722.5|33716.8|33712|33730.8|33726|33709.3|33704.5|303
1620870000000|2021-05-13 01:40:00|33716.3|33711.5|33738.8|33734|33740.8|33736|33713.8|33709|235
1620870300000|2021-05-13 01:45:00|33738.3|33733.5|33715.8|33711|33738.8|33734|33708.3|33703.5|255
1620870600000|2021-05-13 01:50:00|33714.8|33710|33715.8|33711|33721.3|33716.5|33699.3|33694.5|247
1620870900000|2021-05-13 01:55:00|33715.3|33710.5|33724.8|33720|33727.8|33723|33708.8|33704|141
1620871200000|2021-05-13 02:00:00|33724.3|33719.5|33702.3|33697.5|33724.3|33719.5|33697.8|33693|152
1620871500000|2021-05-13 02:05:00|33703.8|33699|33701.8|33697|33716.8|33712|33691.8|33687|218
1620871800000|2021-05-13 02:10:00|33701.3|33696.5|33697.8|33693|33721.3|33716.5|33680.8|33676|630
1620872100000|2021-05-13 02:15:00|33697.3|33692.5|33701.8|33697|33714.3|33709.5|33696.8|33692|184
1620872400000|2021-05-13 02:20:00|33701.3|33696.5|33708.8|33704|33709.3|33704.5|33692.8|33688|121
1620872700000|2021-05-13 02:25:00|33709.3|33704.5|33710.8|33706|33717.3|33712.5|33705.8|33701|90
1620873000000|2021-05-13 02:30:00|33710.3|33705.5|33694.8|33690|33722.8|33718|33691.8|33687|147
1620873300000|2021-05-13 02:35:00|33694.3|33689.5|33703.8|33699|33707.3|33702.5|33687.8|33683|144
1620873600000|2021-05-13 02:40:00|33704.3|33699.5|33721.8|33717|33724.8|33720|33700.3|33695.5|186
1620873900000|2021-05-13 02:45:00|33722.3|33717.5|33715.8|33711|33724.8|33720|33706.8|33702|155
1620874200000|2021-05-13 02:50:00|33716.3|33711.5|33724.8|33720|33725.8|33721|33716.3|33711.5|94
1620874500000|2021-05-13 02:55:00|33725.3|33720.5|33717.8|33713|33727.3|33722.5|33713.3|33708.5|93
1620874800000|2021-05-13 03:00:00|33718.3|33713.5|33732.3|33727.5|33732.8|33728|33712.8|33708|140
1620875100000|2021-05-13 03:05:00|33732.8|33728|33726.8|33722|33736.3|33731.5|33723.3|33718.5|182
1620875400000|2021-05-13 03:10:00|33726.3|33721.5|33733.8|33729|33742.8|33738|33717.3|33712.5|212
1620875700000|2021-05-13 03:15:00|33734.3|33729.5|33719.8|33715|33739.3|33734.5|33718.8|33714|178
1620876000000|2021-05-13 03:20:00|33720.3|33715.5|33711.8|33707|33725.3|33720.5|33711.3|33706.5|157
1620876300000|2021-05-13 03:25:00|33712.3|33707.5|33711.8|33707|33719.8|33715|33701.8|33697|149
1620876600000|2021-05-13 03:30:00|33712.3|33707.5|33719.8|33715|33729.3|33724.5|33709.3|33704.5|162
1620876900000|2021-05-13 03:35:00|33719.3|33714.5|33707.8|33703|33722.8|33718|33706.8|33702|170
1620877200000|2021-05-13 03:40:00|33708.3|33703.5|33696.8|33692|33708.3|33703.5|33688.8|33684|222
1620877500000|2021-05-13 03:45:00|33696.3|33691.5|33689.8|33685|33704.8|33700|33689.8|33685|158
1620877800000|2021-05-13 03:50:00|33689.3|33684.5|33689.8|33685|33701.8|33697|33687.3|33682.5|180
1620878100000|2021-05-13 03:55:00|33689.3|33684.5|33694.8|33690|33696.3|33691.5|33686.8|33682|97
1620878400000|2021-05-13 04:00:00|33694.3|33689.5|33702.8|33698|33710.8|33706|33689.8|33685|96
1620878700000|2021-05-13 04:05:00|33703.3|33698.5|33702.8|33698|33710.3|33705.5|33701.3|33696.5|65
1620879000000|2021-05-13 04:10:00|33703.3|33698.5|33695.3|33690.5|33705.3|33700.5|33686.8|33682|131
1620879300000|2021-05-13 04:15:00|33695.8|33691|33701.8|33697|33702.8|33698|33691.8|33687|69
1620879600000|2021-05-13 04:20:00|33702.3|33697.5|33684.8|33680|33704.3|33699.5|33680.8|33676|133
1620879900000|2021-05-13 04:25:00|33683.8|33679|33691.8|33687|33692.8|33688|33680.3|33675.5|98
1620880200000|2021-05-13 04:30:00|33692.3|33687.5|33699.8|33695|33701.8|33697|33685.3|33680.5|100
1620880500000|2021-05-13 04:35:00|33699.3|33694.5|33690.8|33686|33699.8|33695|33689.8|33685|50
1620880800000|2021-05-13 04:40:00|33690.3|33685.5|33678.8|33674|33690.8|33686|33675.8|33671|123
1620881100000|2021-05-13 04:45:00|33678.3|33673.5|33673.8|33669|33687.8|33683|33671.3|33666.5|194
1620881400000|2021-05-13 04:50:00|33673.3|33668.5|33686.3|33681.5|33687.8|33683|33671.8|33667|95
1620881700000|2021-05-13 04:55:00|33686.8|33682|33688.8|33684|33690.8|33686|33682.8|33678|118
1620882000000|2021-05-13 05:00:00|33688.3|33683.5|33684.8|33680|33693.8|33689|33679.8|33675|95
1620882300000|2021-05-13 05:05:00|33685.3|33680.5|33676.8|33672|33685.8|33681|33668.3|33663.5|147
1620882600000|2021-05-13 05:10:00|33677.3|33672.5|33664.3|33659.5|33677.8|33673|33664.3|33659.5|122
1620882900000|2021-05-13 05:15:00|33659.8|33655|33647.8|33643|33665.3|33660.5|33637.3|33632.5|416
1620883200000|2021-05-13 05:20:00|33647.3|33642.5|33605.8|33601|33647.8|33643|33602.3|33597.5|505
1620883500000|2021-05-13 05:25:00|33605.3|33600.5|33597.8|33593|33612.8|33608|33582.3|33577.5|560
1620883800000|2021-05-13 05:30:00|33598.3|33593.5|33634.8|33630|33642.3|33637.5|33596.3|33591.5|514
1620884100000|2021-05-13 05:35:00|33635.3|33630.5|33645.8|33641|33646.8|33642|33628.8|33624|186
1620884400000|2021-05-13 05:40:00|33645.3|33640.5|33609.8|33605|33648.3|33643.5|33608.8|33604|360
1620884700000|2021-05-13 05:45:00|33610.3|33605.5|33577.3|33572.5|33616.3|33611.5|33574.3|33569.5|603
1620885000000|2021-05-13 05:50:00|33577.8|33573|33565.8|33561|33578.8|33574|33551.3|33546.5|692
1620885300000|2021-05-13 05:55:00|33565.3|33560.5|33564.3|33559.5|33577.8|33573|33559.3|33554.5|313
1620885600000|2021-05-13 06:00:00|33563.7|33560.1|33604.7|33601.1|33625.7|33622.1|33563.7|33560.1|822
1620885900000|2021-05-13 06:05:00|33604.2|33600.6|33646.2|33642.6|33653.2|33649.6|33597.2|33593.6|557
1620886200000|2021-05-13 06:10:00|33646.7|33643.1|33650.7|33647.1|33653.7|33650.1|33641.7|33638.1|320
1620886500000|2021-05-13 06:15:00|33651.2|33647.6|33622.2|33618.6|33653.2|33649.6|33620.7|33617.1|394
1620886800000|2021-05-13 06:20:00|33622.7|33619.1|33611.2|33607.6|33636.2|33632.6|33609.7|33606.1|312
1620887100000|2021-05-13 06:25:00|33610.7|33607.1|33621.7|33618.1|33621.7|33618.1|33602.2|33598.6|232
1620887400000|2021-05-13 06:30:00|33621.2|33617.6|33620.2|33616.6|33621.2|33617.6|33608.7|33605.1|122
1620887700000|2021-05-13 06:35:00|33619.7|33616.1|33621.2|33617.6|33624.2|33620.6|33610.7|33607.1|212
1620888000000|2021-05-13 06:40:00|33620.7|33617.1|33630.2|33626.6|33643.2|33639.6|33620.7|33617.1|249
1620888300000|2021-05-13 06:45:00|33630.7|33627.1|33628.2|33624.6|33637.2|33633.6|33627.2|33623.6|144
1620888600000|2021-05-13 06:50:00|33628.7|33625.1|33624.2|33620.6|33639.7|33636.1|33623.2|33619.6|150
1620888900000|2021-05-13 06:55:00|33624.7|33621.1|33596.7|33593.1|33626.2|33622.6|33583.2|33579.6|403
1620889200000|2021-05-13 07:00:00|33597.2|33593.6|33517.2|33513.6|33600.7|33597.1|33503.2|33499.6|1841
1620889500000|2021-05-13 07:05:00|33516.7|33513.1|33520.2|33516.6|33524.7|33521.1|33497.7|33494.1|1089
1620889800000|2021-05-13 07:10:00|33520.7|33517.1|33546.2|33542.6|33553.2|33549.6|33506.7|33503.1|850
1620890100000|2021-05-13 07:15:00|33545.7|33542.1|33537.2|33533.6|33553.7|33550.1|33522.2|33518.6|820
1620890400000|2021-05-13 07:20:00|33536.7|33533.1|33521.7|33518.1|33572.7|33569.1|33515.2|33511.6|1097
1620890700000|2021-05-13 07:25:00|33519.2|33515.6|33503.2|33499.6|33520.2|33516.6|33492.2|33488.6|862
1620891000000|2021-05-13 07:30:00|33502.7|33499.1|33502.2|33498.6|33508.2|33504.6|33466.7|33463.1|1526
1620891300000|2021-05-13 07:35:00|33501.7|33498.1|33453.2|33449.6|33504.2|33500.6|33449.2|33445.6|883
1620891600000|2021-05-13 07:40:00|33453.7|33450.1|33431.2|33427.6|33455.2|33451.6|33422.2|33418.6|1146
1620891900000|2021-05-13 07:45:00|33430.7|33427.1|33426.2|33422.6|33457.2|33453.6|33418.2|33414.6|1091
1620892200000|2021-05-13 07:50:00|33426.7|33423.1|33423.2|33419.6|33433.7|33430.1|33402.7|33399.1|1420
1620892500000|2021-05-13 07:55:00|33422.7|33419.1|33403.7|33400.1|33432.7|33429.1|33398.2|33394.6|957
1620892800000|2021-05-13 08:00:00|33403.2|33399.6|33428.2|33424.6|33432.2|33428.6|33383.7|33380.1|1227
1620893100000|2021-05-13 08:05:00|33428.7|33425.1|33406.7|33403.1|33461.7|33458.1|33406.2|33402.6|936
1620893400000|2021-05-13 08:10:00|33406.2|33402.6|33390.2|33386.6|33420.2|33416.6|33377.7|33374.1|1070
1620893700000|2021-05-13 08:15:00|33390.7|33387.1|33388.7|33385.1|33416.2|33412.6|33382.7|33379.1|692
1620894000000|2021-05-13 08:20:00|33387.2|33383.6|33414.2|33410.6|33419.7|33416.1|33381.2|33377.6|753
1620894300000|2021-05-13 08:25:00|33414.7|33411.1|33403.2|33399.6|33423.2|33419.6|33387.2|33383.6|689
1620894600000|2021-05-13 08:30:00|33403.7|33400.1|33386.2|33382.6|33403.7|33400.1|33368.2|33364.6|667
1620894900000|2021-05-13 08:35:00|33385.7|33382.1|33372.2|33368.6|33386.2|33382.6|33359.7|33356.1|854
1620895200000|2021-05-13 08:40:00|33372.7|33369.1|33336.7|33333.1|33378.2|33374.6|33313.2|33309.6|2095
1620895500000|2021-05-13 08:45:00|33336.2|33332.6|33306.2|33302.6|33341.7|33338.1|33305.7|33302.1|762
1620895800000|2021-05-13 08:50:00|33306.7|33303.1|33323.2|33319.6|33326.7|33323.1|33289.2|33285.6|850
1620896100000|2021-05-13 08:55:00|33323.7|33320.1|33370.2|33366.6|33377.2|33373.6|33320.7|33317.1|1277
1620896400000|2021-05-13 09:00:00|33370.7|33367.1|33418.7|33415.1|33429.2|33425.6|33370.2|33366.6|1354
1620896700000|2021-05-13 09:05:00|33416.7|33413.1|33402.2|33398.6|33420.2|33416.6|33391.7|33388.1|701
1620897000000|2021-05-13 09:10:00|33402.7|33399.1|33390.2|33386.6|33419.7|33416.1|33386.7|33383.1|741
1620897300000|2021-05-13 09:15:00|33390.7|33387.1|33366.2|33362.6|33394.2|33390.6|33348.2|33344.6|660
1620897600000|2021-05-13 09:20:00|33366.7|33363.1|33403.2|33399.6|33411.7|33408.1|33363.7|33360.1|549
1620897900000|2021-05-13 09:25:00|33403.7|33400.1|33424.2|33420.6|33430.7|33427.1|33402.2|33398.6|440
1620898200000|2021-05-13 09:30:00|33424.7|33421.1|33411.7|33408.1|33432.7|33429.1|33401.2|33397.6|521
1620898500000|2021-05-13 09:35:00|33411.2|33407.6|33421.2|33417.6|33424.7|33421.1|33397.2|33393.6|311
1620898800000|2021-05-13 09:40:00|33421.7|33418.1|33423.2|33419.6|33428.7|33425.1|33414.2|33410.6|208
1620899100000|2021-05-13 09:45:00|33423.7|33420.1|33419.2|33415.6|33430.2|33426.6|33414.2|33410.6|166
1620899400000|2021-05-13 09:50:00|33418.7|33415.1|33449.7|33446.1|33455.2|33451.6|33417.2|33413.6|731
1620899700000|2021-05-13 09:55:00|33449.2|33445.6|33407.2|33403.6|33457.2|33453.6|33401.7|33398.1|621
1620900000000|2021-05-13 10:00:00|33406.7|33403.1|33371.7|33368.1|33420.7|33417.1|33371.7|33368.1|599
1620900300000|2021-05-13 10:05:00|33372.2|33368.6|33369.2|33365.6|33376.2|33372.6|33347.2|33343.6|749
1620900600000|2021-05-13 10:10:00|33369.7|33366.1|33377.2|33373.6|33384.7|33381.1|33351.2|33347.6|516
1620900900000|2021-05-13 10:15:00|33376.7|33373.1|33392.2|33388.6|33401.2|33397.6|33375.7|33372.1|405
1620901200000|2021-05-13 10:20:00|33392.7|33389.1|33379.2|33375.6|33393.2|33389.6|33372.2|33368.6|288
1620901500000|2021-05-13 10:25:00|33378.7|33375.1|33408.2|33404.6|33418.2|33414.6|33370.2|33366.6|610
1620901800000|2021-05-13 10:30:00|33407.7|33404.1|33403.7|33400.1|33429.7|33426.1|33400.7|33397.1|441
1620902100000|2021-05-13 10:35:00|33405.2|33401.6|33420.2|33416.6|33425.2|33421.6|33394.7|33391.1|299
1620902400000|2021-05-13 10:40:00|33419.7|33416.1|33411.2|33407.6|33424.2|33420.6|33395.7|33392.1|203
1620902700000|2021-05-13 10:45:00|33410.7|33407.1|33386.2|33382.6|33420.2|33416.6|33385.7|33382.1|272
1620903000000|2021-05-13 10:50:00|33385.7|33382.1|33416.2|33412.6|33419.7|33416.1|33371.2|33367.6|379
1620903300000|2021-05-13 10:55:00|33415.2|33411.6|33441.2|33437.6|33449.7|33446.1|33415.2|33411.6|593
1620903600000|2021-05-13 11:00:00|33440.2|33436.6|33430.2|33426.6|33449.7|33446.1|33420.2|33416.6|593
1620903900000|2021-05-13 11:05:00|33429.7|33426.1|33428.2|33424.6|33437.2|33433.6|33420.7|33417.1|389
1620904200000|2021-05-13 11:10:00|33428.7|33425.1|33427.2|33423.6|33438.7|33435.1|33419.2|33415.6|294
1620904500000|2021-05-13 11:15:00|33428.2|33424.6|33443.7|33440.1|33445.2|33441.6|33418.7|33415.1|687
1620904800000|2021-05-13 11:20:00|33444.2|33440.6|33453.7|33450.1|33467.7|33464.1|33432.7|33429.1|1411
1620905100000|2021-05-13 11:25:00|33452.2|33448.6|33487.2|33483.6|33494.7|33491.1|33450.7|33447.1|1094
1620905400000|2021-05-13 11:30:00|33486.7|33483.1|33511.2|33507.6|33511.7|33508.1|33479.7|33476.1|1004
1620905700000|2021-05-13 11:35:00|33512.2|33508.6|33501.2|33497.6|33526.7|33523.1|33487.2|33483.6|1279
1620906000000|2021-05-13 11:40:00|33503.7|33500.1|33530.7|33527.1|33532.7|33529.1|33503.2|33499.6|965
1620906300000|2021-05-13 11:45:00|33530.2|33526.6|33493.7|33490.1|33531.2|33527.6|33488.7|33485.1|738
1620906600000|2021-05-13 11:50:00|33493.2|33489.6|33499.2|33495.6|33499.2|33495.6|33480.2|33476.6|620
1620906900000|2021-05-13 11:55:00|33498.7|33495.1|33497.2|33493.6|33518.7|33515.1|33496.7|33493.1|660
1620907200000|2021-05-13 12:00:00|33497.7|33494.1|33526.7|33523.1|33528.7|33525.1|33492.2|33488.6|599
1620907500000|2021-05-13 12:05:00|33526.2|33522.6|33553.2|33549.6|33555.7|33552.1|33511.7|33508.1|1090
1620907800000|2021-05-13 12:10:00|33552.7|33549.1|33586.2|33582.6|33592.2|33588.6|33552.2|33548.6|1103
1620908100000|2021-05-13 12:15:00|33586.7|33583.1|33584.7|33581.1|33592.2|33588.6|33577.2|33573.6|477
1620908400000|2021-05-13 12:20:00|33584.2|33580.6|33599.2|33595.6|33605.2|33601.6|33582.7|33579.1|668
1620908700000|2021-05-13 12:25:00|33598.7|33595.1|33576.7|33573.1|33608.7|33605.1|33571.2|33567.6|516
1620909000000|2021-05-13 12:30:00|33576.2|33572.6|33573.2|33569.6|33611.2|33607.6|33546.7|33543.1|1630
1620909300000|2021-05-13 12:35:00|33572.7|33569.1|33595.2|33591.6|33609.2|33605.6|33562.7|33559.1|966
1620909600000|2021-05-13 12:40:00|33594.2|33590.6|33617.2|33613.6|33620.2|33616.6|33589.2|33585.6|826
1620909900000|2021-05-13 12:45:00|33617.7|33614.1|33600.2|33596.6|33624.2|33620.6|33597.2|33593.6|828
1620910200000|2021-05-13 12:50:00|33599.7|33596.1|33580.2|33576.6|33617.7|33614.1|33578.7|33575.1|718
1620910500000|2021-05-13 12:55:00|33580.7|33577.1|33592.7|33589.1|33600.2|33596.6|33580.2|33576.6|605
1620910800000|2021-05-13 13:00:00|33592.2|33588.6|33607.2|33603.6|33615.7|33612.1|33591.2|33587.6|603
1620911100000|2021-05-13 13:05:00|33607.7|33604.1|33625.2|33621.6|33626.7|33623.1|33603.2|33599.6|488
1620911400000|2021-05-13 13:10:00|33625.7|33622.1|33600.2|33596.6|33626.2|33622.6|33598.2|33594.6|600
1620911700000|2021-05-13 13:15:00|33599.7|33596.1|33624.2|33620.6|33630.7|33627.1|33593.2|33589.6|817
1620912000000|2021-05-13 13:20:00|33623.2|33619.6|33642.7|33639.1|33647.2|33643.6|33617.2|33613.6|868
1620912300000|2021-05-13 13:25:00|33642.2|33638.6|33603.2|33599.6|33643.2|33639.6|33594.2|33590.6|1201
1620912600000|2021-05-13 13:30:00|33602.6|33600.2|33758.1|33755.7|33761.1|33758.7|33602.6|33600.2|6882
1620912900000|2021-05-13 13:35:00|33759.6|33757.2|33771.6|33769.2|33833.1|33830.7|33758.6|33756.2|5973
1620913200000|2021-05-13 13:40:00|33771.1|33768.7|33828.6|33826.2|33831.6|33829.2|33769.6|33767.2|3377
1620913500000|2021-05-13 13:45:00|33829.6|33827.2|33850.6|33848.2|33887.1|33884.7|33829.1|33826.7|4108
1620913800000|2021-05-13 13:50:00|33848.6|33846.2|33924.1|33921.7|33938.1|33935.7|33847.1|33844.7|3913
1620914100000|2021-05-13 13:55:00|33922.1|33919.7|33951.6|33949.2|33963.6|33961.2|33918.6|33916.2|3196
1620914400000|2021-05-13 14:00:00|33952.6|33950.2|34016.6|34014.2|34025.1|34022.7|33952.6|33950.2|4698
1620914700000|2021-05-13 14:05:00|34017.1|34014.7|33962.6|33960.2|34025.1|34022.7|33961.1|33958.7|3785
1620915000000|2021-05-13 14:10:00|33964.2|33961.8|34019.2|34016.8|34043.7|34041.3|33963.7|33961.3|2914
1620915300000|2021-05-13 14:15:00|34019.7|34017.3|34029.2|34026.8|34060.7|34058.3|34019.7|34017.3|2784
1620915600000|2021-05-13 14:20:00|34029.7|34027.3|34083.7|34081.3|34088.7|34086.3|34021.7|34019.3|2913
1620915900000|2021-05-13 14:25:00|34083.2|34080.8|34093.7|34091.3|34093.7|34091.3|34049.2|34046.8|2654
1620916200000|2021-05-13 14:30:00|34094.7|34092.3|34084.2|34081.8|34112.7|34110.3|34084.2|34081.8|2583
1620916500000|2021-05-13 14:35:00|34085.2|34082.8|34089.7|34087.3|34093.7|34091.3|34068.7|34066.3|2152
1620916800000|2021-05-13 14:40:00|34090.2|34087.8|34053.7|34051.3|34099.7|34097.3|34052.2|34049.8|1952
1620917100000|2021-05-13 14:45:00|34054.2|34051.8|34077.2|34074.8|34095.7|34093.3|34053.7|34051.3|2098
1620917400000|2021-05-13 14:50:00|34076.7|34074.3|34101.2|34098.8|34104.7|34102.3|34056.2|34053.8|1951
1620917700000|2021-05-13 14:55:00|34101.7|34099.3|34137.2|34134.8|34139.7|34137.3|34101.7|34099.3|2589
1620918000000|2021-05-13 15:00:00|34137.7|34135.3|34089.2|34086.8|34146.2|34143.8|34084.2|34081.8|3067
1620918300000|2021-05-13 15:05:00|34088.7|34086.3|34054.2|34051.8|34099.7|34097.3|34040.7|34038.3|2212
1620918600000|2021-05-13 15:10:00|34054.7|34052.3|34028.7|34026.3|34054.7|34052.3|34026.2|34023.8|2028
1620918900000|2021-05-13 15:15:00|34028.2|34025.8|34058.7|34056.3|34064.7|34062.3|34017.2|34014.8|2173
1620919200000|2021-05-13 15:20:00|34059.2|34056.8|34032.2|34029.8|34063.2|34060.8|34017.7|34015.3|1814
1620919500000|2021-05-13 15:25:00|34032.7|34030.3|33986.2|33983.8|34036.7|34034.3|33972.7|33970.3|3303
1620919800000|2021-05-13 15:30:00|33985.7|33983.3|34007.2|34004.8|34009.2|34006.8|33969.7|33967.3|1974
1620920100000|2021-05-13 15:35:00|34006.7|34004.3|34042.7|34040.3|34049.2|34046.8|33985.2|33982.8|1938
1620920400000|2021-05-13 15:40:00|34042.2|34039.8|33962.7|33960.3|34046.7|34044.3|33961.2|33958.8|2171
1620920700000|2021-05-13 15:45:00|33964.2|33961.8|34003.2|34000.8|34008.2|34005.8|33950.2|33947.8|2315
1620921000000|2021-05-13 15:50:00|34003.7|34001.3|34022.2|34019.8|34028.2|34025.8|33990.7|33988.3|1404
1620921300000|2021-05-13 15:55:00|34021.7|34019.3|33991.2|33988.8|34032.7|34030.3|33975.2|33972.8|2206
1620921600000|2021-05-13 16:00:00|33991.7|33989.3|34000.2|33997.8|34037.7|34035.3|33972.7|33970.3|2310
1620921900000|2021-05-13 16:05:00|33999.7|33997.3|34040.2|34037.8|34042.2|34039.8|33990.7|33988.3|1300
1620922200000|2021-05-13 16:10:00|34040.7|34038.3|34053.2|34050.8|34072.7|34070.3|34040.7|34038.3|1470
1620922500000|2021-05-13 16:15:00|34052.7|34050.3|34040.2|34037.8|34069.7|34067.3|34039.7|34037.3|987
1620922800000|2021-05-13 16:20:00|34040.7|34038.3|34000.7|33998.3|34044.2|34041.8|33999.7|33997.3|1315
1620923100000|2021-05-13 16:25:00|34001.2|33998.8|34038.7|34036.3|34053.2|34050.8|34000.7|33998.3|1100
1620923400000|2021-05-13 16:30:00|34039.2|34036.8|34077.2|34074.8|34079.7|34077.3|34039.2|34036.8|1185
1620923700000|2021-05-13 16:35:00|34078.7|34076.3|34046.7|34044.3|34081.7|34079.3|34044.2|34041.8|1339
1620924000000|2021-05-13 16:40:00|34047.7|34045.3|34049.6|34047.2|34068.6|34066.2|34030.6|34028.2|1419
1620924300000|2021-05-13 16:45:00|34050.1|34047.7|34075.1|34072.7|34075.1|34072.7|34044.1|34041.7|973
1620924600000|2021-05-13 16:50:00|34074.6|34072.2|34048.6|34046.2|34081.1|34078.7|34026.6|34024.2|1164
1620924900000|2021-05-13 16:55:00|34049.1|34046.7|34007.6|34005.2|34052.6|34050.2|33973.1|33970.7|2318
1620925200000|2021-05-13 17:00:00|34008.6|34006.2|34000.6|33998.2|34012.6|34010.2|33954.1|33951.7|2254
1620925500000|2021-05-13 17:05:00|34001.1|33998.7|34009.6|34007.2|34019.1|34016.7|33967.6|33965.2|1259
1620925800000|2021-05-13 17:10:00|34007.6|34005.2|34027.6|34025.2|34031.6|34029.2|34000.1|33997.7|1316
1620926100000|2021-05-13 17:15:00|34027.1|34024.7|33973.6|33971.2|34044.6|34042.2|33971.6|33969.2|1184
1620926400000|2021-05-13 17:20:00|33973.1|33970.7|33917.6|33915.2|33983.6|33981.2|33912.1|33909.7|2182
1620926700000|2021-05-13 17:25:00|33920.1|33917.7|33932.6|33930.2|33944.1|33941.7|33898.1|33895.7|1796
1620927000000|2021-05-13 17:30:00|33930.6|33928.2|33860.6|33858.2|33948.1|33945.7|33857.6|33855.2|2234
1620927300000|2021-05-13 17:35:00|33860.1|33857.7|33863.6|33861.2|33881.6|33879.2|33840.6|33838.2|2840
1620927600000|2021-05-13 17:40:00|33864.1|33861.7|33897.6|33895.2|33900.6|33898.2|33855.1|33852.7|1400
1620927900000|2021-05-13 17:45:00|33897.1|33894.7|33855.6|33853.2|33907.1|33904.7|33844.1|33841.7|2031
1620928200000|2021-05-13 17:50:00|33855.1|33852.7|33912.6|33910.2|33918.1|33915.7|33855.1|33852.7|1447
1620928500000|2021-05-13 17:55:00|33913.1|33910.7|33913.6|33911.2|33934.6|33932.2|33910.1|33907.7|1193
1620928800000|2021-05-13 18:00:00|33913.1|33910.7|33999.1|33996.7|34011.1|34008.7|33909.1|33906.7|2467
1620929100000|2021-05-13 18:05:00|33998.6|33996.2|34027.6|34025.2|34052.6|34050.2|33997.6|33995.2|2213
1620929400000|2021-05-13 18:10:00|34028.6|34026.2|34052.6|34050.2|34071.1|34068.7|34028.1|34025.7|1184
1620929700000|2021-05-13 18:15:00|34053.1|34050.7|34044.1|34041.7|34063.6|34061.2|34028.6|34026.2|928
1620930000000|2021-05-13 18:20:00|34043.6|34041.2|34085.6|34083.2|34093.6|34091.2|34042.1|34039.7|1497
1620930300000|2021-05-13 18:25:00|34085.1|34082.7|34110.1|34107.7|34113.1|34110.7|34075.1|34072.7|1395
1620930600000|2021-05-13 18:30:00|34109.6|34107.2|34110.6|34108.2|34116.6|34114.2|34091.1|34088.7|1241
1620930900000|2021-05-13 18:35:00|34111.1|34108.7|34122.1|34119.7|34136.6|34134.2|34110.1|34107.7|1865
1620931200000|2021-05-13 18:40:00|34121.6|34119.2|34126.6|34124.2|34140.1|34137.7|34111.6|34109.2|1478
1620931500000|2021-05-13 18:45:00|34126.1|34123.7|34107.6|34105.2|34133.6|34131.2|34091.6|34089.2|1411
1620931800000|2021-05-13 18:50:00|34107.1|34104.7|34111.6|34109.2|34115.1|34112.7|34077.1|34074.7|1143
1620932100000|2021-05-13 18:55:00|34113.1|34110.7|34093.1|34090.7|34118.6|34116.2|34090.6|34088.2|938
1620932400000|2021-05-13 19:00:00|34093.6|34091.2|34119.6|34117.2|34160.6|34158.2|34089.6|34087.2|2190
1620932700000|2021-05-13 19:05:00|34120.1|34117.7|34145.6|34143.2|34148.1|34145.7|34104.6|34102.2|1567
1620933000000|2021-05-13 19:10:00|34146.1|34143.7|34106.1|34103.7|34149.6|34147.2|34093.1|34090.7|1488
1620933300000|2021-05-13 19:15:00|34106.6|34104.2|34103.6|34101.2|34131.1|34128.7|34096.6|34094.2|1281
1620933600000|2021-05-13 19:20:00|34103|34100.6|34111|34108.6|34116|34113.6|34080|34077.6|926
1620933900000|2021-05-13 19:25:00|34110.5|34108.1|34133|34130.6|34140.5|34138.1|34107.5|34105.1|1396
1620934200000|2021-05-13 19:30:00|34132.5|34130.1|34149|34146.6|34168|34165.6|34130.5|34128.1|2023
1620934500000|2021-05-13 19:35:00|34149.5|34147.1|34158.5|34156.1|34166.5|34164.1|34134|34131.6|1249
1620934800000|2021-05-13 19:40:00|34159|34156.6|34178|34175.6|34182|34179.6|34139.5|34137.1|1714
1620935100000|2021-05-13 19:45:00|34178.5|34176.1|34155|34152.6|34181|34178.6|34147|34144.6|1579
1620935400000|2021-05-13 19:50:00|34154.5|34152.1|34087|34084.6|34154.5|34152.1|34083.5|34081.1|2551
1620935700000|2021-05-13 19:55:00|34087.5|34085.1|34018.5|34016.1|34089|34086.6|34011.5|34009.1|3991
1620936000000|2021-05-13 20:00:00|34017|34014.6|34014.1|34009.3|34034.1|34029.3|33984.6|33979.8|2298
1620936300000|2021-05-13 20:05:00|34013.6|34008.8|33977.6|33972.8|34013.6|34008.8|33960.1|33955.3|1805
1620936600000|2021-05-13 20:10:00|33977.1|33972.3|33987.1|33977.3|33998.6|33993.8|33968.6|33963.8|863
1620936900000|2021-05-13 20:15:00|33990.2|33980.4|33990.4|33980.6|33994.7|33984.9|33984.4|33974.6|1
1620937200000|2021-05-13 20:20:00|33990.5|33980.7|33997.5|33987.7|33998|33988.2|33990.2|33980.4|0
1620937500000|2021-05-13 20:25:00|33997.2|33987.4|33999.5|33989.7|33999.5|33989.7|33991.7|33981.9|0
1620937800000|2021-05-13 20:30:00|33987.6|33982.8|33997.6|33992.8|34001.6|33996.8|33974.6|33969.8|196
1620938100000|2021-05-13 20:35:00|33995.6|33990.8|33994.6|33989.8|33999.6|33994.8|33986.6|33981.8|111
1620938400000|2021-05-13 20:40:00|33997.6|33992.8|34008.6|34003.8|34008.6|34003.8|33993.6|33988.8|213
1620938700000|2021-05-13 20:45:00|34005.6|34000.8|34018.6|34013.8|34024.6|34019.8|34004.6|33999.8|143
1620939000000|2021-05-13 20:50:00|34022.6|34017.8|34017.6|34012.8|34024.6|34019.8|34013.6|34008.8|140
1620939300000|2021-05-13 20:55:00|34018.6|34013.8|34042.3|34032.5|34046.6|34041.8|34018.6|34013.8|270
1620939600000|2021-05-13 21:00:00|34040.2|34030.4|34054.2|34044.4|34054.2|34044.4|34039.9|34030.1|0
1620939900000|2021-05-13 21:05:00|34054.3|34044.5|34054.7|34044.9|34056.9|34047.1|34053.2|34043.4|0
1620940200000|2021-05-13 21:10:00|34054.4|34044.6|34052.3|34042.5|34054.4|34044.6|34049.8|34040|0
1620940500000|2021-05-13 21:15:00|34053.2|34043.4|34056.4|34046.6|34057.9|34048.1|34050.2|34040.4|0
1620940800000|2021-05-13 21:20:00|34053.4|34043.6|34054|34044.2|34058.4|34048.6|34050.7|34040.9|0
1620941100000|2021-05-13 21:25:00|34053.4|34043.6|34040.6|34030.8|34055.3|34045.5|34040.6|34030.8|0
1620941400000|2021-05-13 21:30:00|34039.7|34029.9|34039.7|34029.9|34042.8|34033|34038|34028.2|0
1620941700000|2021-05-13 21:35:00|34040.3|34030.5|34033.2|34023.4|34041.2|34031.4|34028.9|34019.1|0
1620942000000|2021-05-13 21:40:00|34033.1|34023.3|34031.9|34022.1|34037.9|34028.1|34028.6|34018.8|0
1620942300000|2021-05-13 21:45:00|34032.5|34022.7|34032.5|34022.7|34033.4|34023.6|34029.8|34020|0
1620942600000|2021-05-13 21:50:00|34032.6|34022.8|34032.7|34022.9|34032.7|34022.9|34029|34019.2|0
1620942900000|2021-05-13 21:55:00|34032.9|34023.1|34040.2|34030.4|34042|34032.2|34032.7|34022.9|0
1620943200000|2021-05-13 22:00:00|34046.6|34041.8|34045.6|34040.8|34049.6|34044.8|34029.1|34024.3|267
1620943500000|2021-05-13 22:05:00|34046.1|34041.3|34044.6|34039.8|34047.6|34042.8|34039.6|34034.8|72
1620943800000|2021-05-13 22:10:00|34045.1|34040.3|34029.1|34024.3|34046.6|34041.8|34025.6|34020.8|258
1620944100000|2021-05-13 22:15:00|34029.6|34024.8|34030.1|34025.3|34038.1|34033.3|34029.6|34024.8|28
1620944400000|2021-05-13 22:20:00|34030.6|34025.8|34016.1|34011.3|34033.1|34028.3|34015.1|34010.3|80
1620944700000|2021-05-13 22:25:00|34015.6|34010.8|34014.6|34009.8|34020.1|34015.3|34009.1|34004.3|95
1620945000000|2021-05-13 22:30:00|34015.1|34010.3|34019.6|34014.8|34020.6|34015.8|34011.1|34006.3|78
1620945300000|2021-05-13 22:35:00|34020.1|34015.3|34014.6|34009.8|34020.1|34015.3|34014.6|34009.8|39
1620945600000|2021-05-13 22:40:00|34014.1|34009.3|34022.6|34017.8|34022.6|34017.8|34010.1|34005.3|62
1620945900000|2021-05-13 22:45:00|34023.1|34018.3|34025.6|34020.8|34029.6|34024.8|34023.1|34018.3|63
1620946200000|2021-05-13 22:50:00|34025.1|34020.3|34039.6|34034.8|34039.6|34034.8|34021.6|34016.8|88
1620946500000|2021-05-13 22:55:00|34039.1|34034.3|34028.6|34023.8|34039.1|34034.3|34024.6|34019.8|72
1620946800000|2021-05-13 23:00:00|34029.1|34024.3|34023.6|34018.8|34031.6|34026.8|34022.6|34017.8|61
1620947100000|2021-05-13 23:05:00|34024.1|34019.3|34021.6|34016.8|34027.6|34022.8|34019.1|34014.3|38
1620947400000|2021-05-13 23:10:00|34022.1|34017.3|34017.6|34012.8|34027.1|34022.3|34016.1|34011.3|50
1620947700000|2021-05-13 23:15:00|34018.1|34013.3|34026.6|34021.8|34027.6|34022.8|34016.6|34011.8|67
1620948000000|2021-05-13 23:20:00|34027.1|34022.3|34055.1|34050.3|34055.1|34050.3|34026.6|34021.8|160
1620948300000|2021-05-13 23:25:00|34057.1|34052.3|34043.6|34038.8|34060.6|34055.8|34041.6|34036.8|147
1620948600000|2021-05-13 23:30:00|34044.6|34039.8|34051.6|34046.8|34066.1|34061.3|34044.6|34039.8|180
1620948900000|2021-05-13 23:35:00|34051.1|34046.3|34016.6|34011.8|34053.1|34048.3|34000.6|33995.8|332
1620949200000|2021-05-13 23:40:00|34016.1|34011.3|34048.6|34043.8|34052.6|34047.8|34015.6|34010.8|211
1620949500000|2021-05-13 23:45:00|34049.1|34044.3|34050.1|34045.3|34069.1|34064.3|34043.6|34038.8|357
1620949800000|2021-05-13 23:50:00|34050.6|34045.8|34059.6|34054.8|34060.6|34055.8|34042.1|34037.3|174
1620950100000|2021-05-13 23:55:00|34058.1|34053.3|34062.6|34057.8|34070.6|34065.8|34056.6|34051.8|275
1620950400000|2021-05-14 00:00:00|34064.6|34059.8|34068.6|34063.8|34071.1|34066.3|34044.6|34039.8|339
1620950700000|2021-05-14 00:05:00|34069.1|34064.3|34055.6|34050.8|34082.6|34077.8|34054.6|34049.8|361
1620951000000|2021-05-14 00:10:00|34054.6|34049.8|34057.6|34052.8|34062.6|34057.8|34049.1|34044.3|169
1620951300000|2021-05-14 00:15:00|34058.1|34053.3|34074.1|34069.3|34079.6|34074.8|34057.6|34052.8|310
1620951600000|2021-05-14 00:20:00|34073.6|34068.8|34066.6|34061.8|34080.6|34075.8|34059.6|34054.8|153
1620951900000|2021-05-14 00:25:00|34066.1|34061.3|34059.6|34054.8|34073.6|34068.8|34043.6|34038.8|174
1620952200000|2021-05-14 00:30:00|34059.1|34054.3|34069.6|34064.8|34071.1|34066.3|34048.1|34043.3|190
1620952500000|2021-05-14 00:35:00|34069.1|34064.3|34077.6|34072.8|34087.6|34082.8|34069.1|34064.3|159
1620952800000|2021-05-14 00:40:00|34077.1|34072.3|34082.6|34077.8|34084.1|34079.3|34072.6|34067.8|90
1620953100000|2021-05-14 00:45:00|34083.1|34078.3|34081.6|34076.8|34095.6|34090.8|34076.1|34071.3|164
1620953400000|2021-05-14 00:50:00|34082.1|34077.3|34096.6|34091.8|34096.6|34091.8|34082.1|34077.3|169
1620953700000|2021-05-14 00:55:00|34097.1|34092.3|34103.1|34098.3|34109.6|34104.8|34092.1|34087.3|236
1620954000000|2021-05-14 01:00:00|34105.1|34100.3|34106.6|34101.8|34121.1|34116.3|34099.6|34094.8|269
1620954300000|2021-05-14 01:05:00|34107.1|34102.3|34090.6|34085.8|34109.6|34104.8|34088.1|34083.3|137
1620954600000|2021-05-14 01:10:00|34090.1|34085.3|34100.6|34095.8|34103.1|34098.3|34088.6|34083.8|143
1620954900000|2021-05-14 01:15:00|34101.1|34096.3|34114.6|34109.8|34114.6|34109.8|34095.1|34090.3|158
1620955200000|2021-05-14 01:20:00|34115.1|34110.3|34113.6|34108.8|34120.1|34115.3|34108.1|34103.3|235
1620955500000|2021-05-14 01:25:00|34113.1|34108.3|34114.6|34109.8|34123.6|34118.8|34111.6|34106.8|201
1620955800000|2021-05-14 01:30:00|34115.1|34110.3|34097.1|34092.3|34118.1|34113.3|34095.6|34090.8|289
1620956100000|2021-05-14 01:35:00|34096.6|34091.8|34081.6|34076.8|34099.1|34094.3|34072.1|34067.3|224
1620956400000|2021-05-14 01:40:00|34082.1|34077.3|34069.6|34064.8|34090.1|34085.3|34068.6|34063.8|163
1620956700000|2021-05-14 01:45:00|34069.1|34064.3|34052.1|34047.3|34071.6|34066.8|34051.6|34046.8|344
1620957000000|2021-05-14 01:50:00|34052.6|34047.8|34067.6|34062.8|34069.6|34064.8|34049.1|34044.3|141
1620957300000|2021-05-14 01:55:00|34067.1|34062.3|34084.6|34079.8|34086.1|34081.3|34065.1|34060.3|178
1620957600000|2021-05-14 02:00:00|34084.1|34079.3|34079.6|34074.8|34094.6|34089.8|34073.1|34068.3|124
1620957900000|2021-05-14 02:05:00|34080.1|34075.3|34072.6|34067.8|34088.6|34083.8|34063.6|34058.8|130
1620958200000|2021-05-14 02:10:00|34072.1|34067.3|34097.6|34092.8|34098.1|34093.3|34072.1|34067.3|115
1620958500000|2021-05-14 02:15:00|34097.1|34092.3|34081.6|34076.8|34100.1|34095.3|34080.6|34075.8|97
1620958800000|2021-05-14 02:20:00|34081.1|34076.3|34091.6|34086.8|34095.6|34090.8|34081.1|34076.3|136
1620959100000|2021-05-14 02:25:00|34091.1|34086.3|34087.6|34082.8|34100.1|34095.3|34084.6|34079.8|109
1620959400000|2021-05-14 02:30:00|34088.1|34083.3|34085.6|34080.8|34101.6|34096.8|34085.6|34080.8|107
1620959700000|2021-05-14 02:35:00|34086.1|34081.3|34058.1|34053.3|34093.6|34088.8|34056.1|34051.3|180
1620960000000|2021-05-14 02:40:00|34057.6|34052.8|34072.6|34067.8|34076.6|34071.8|34056.6|34051.8|125
1620960300000|2021-05-14 02:45:00|34072.1|34067.3|34077.6|34072.8|34078.1|34073.3|34062.6|34057.8|96
1620960600000|2021-05-14 02:50:00|34077.1|34072.3|34076.6|34071.8|34085.1|34080.3|34072.1|34067.3|74
1620960900000|2021-05-14 02:55:00|34077.1|34072.3|34082.6|34077.8|34083.6|34078.8|34071.6|34066.8|55
1620961200000|2021-05-14 03:00:00|34083.6|34078.8|34092.6|34087.8|34104.6|34099.8|34083.1|34078.3|176
1620961500000|2021-05-14 03:05:00|34093.1|34088.3|34100.6|34095.8|34101.1|34096.3|34083.6|34078.8|85
1620961800000|2021-05-14 03:10:00|34100.1|34095.3|34119.1|34114.3|34119.6|34114.8|34097.6|34092.8|228
1620962100000|2021-05-14 03:15:00|34119.6|34114.8|34122.1|34117.3|34129.1|34124.3|34117.1|34112.3|299
1620962400000|2021-05-14 03:20:00|34121.6|34116.8|34139.6|34134.8|34144.1|34139.3|34121.6|34116.8|323
1620962700000|2021-05-14 03:25:00|34140.1|34135.3|34129.6|34124.8|34143.6|34138.8|34129.6|34124.8|125
1620963000000|2021-05-14 03:30:00|34130.1|34125.3|34143.1|34138.3|34146.6|34141.8|34129.1|34124.3|100
1620963300000|2021-05-14 03:35:00|34142.6|34137.8|34131.6|34126.8|34145.1|34140.3|34128.1|34123.3|115
1620963600000|2021-05-14 03:40:00|34131.1|34126.3|34140.1|34135.3|34140.1|34135.3|34129.1|34124.3|85
1620963900000|2021-05-14 03:45:00|34142.1|34137.3|34139.1|34134.3|34149.1|34144.3|34139.1|34134.3|176
1620964200000|2021-05-14 03:50:00|34139.6|34134.8|34132.6|34127.8|34141.1|34136.3|34128.1|34123.3|102
1620964500000|2021-05-14 03:55:00|34133.1|34128.3|34135.6|34130.8|34139.6|34134.8|34128.6|34123.8|95
1620964800000|2021-05-14 04:00:00|34136.1|34131.3|34136.6|34131.8|34146.1|34141.3|34136.1|34131.3|116
1620965100000|2021-05-14 04:05:00|34136.1|34131.3|34141.6|34136.8|34148.1|34143.3|34136.1|34131.3|72
1620965400000|2021-05-14 04:10:00|34142.1|34137.3|34151.6|34146.8|34159.1|34154.3|34141.6|34136.8|199
1620965700000|2021-05-14 04:15:00|34152.1|34147.3|34143.6|34138.8|34154.6|34149.8|34142.6|34137.8|78
1620966000000|2021-05-14 04:20:00|34144.1|34139.3|34144.6|34139.8|34148.1|34143.3|34139.1|34134.3|98
1620966300000|2021-05-14 04:25:00|34145.1|34140.3|34137.6|34132.8|34145.1|34140.3|34134.1|34129.3|88
1620966600000|2021-05-14 04:30:00|34137.1|34132.3|34141.6|34136.8|34147.6|34142.8|34133.1|34128.3|113
1620966900000|2021-05-14 04:35:00|34141.1|34136.3|34138.6|34133.8|34146.6|34141.8|34135.1|34130.3|97
1620967200000|2021-05-14 04:40:00|34139.1|34134.3|34130.6|34125.8|34142.1|34137.3|34128.1|34123.3|167
1620967500000|2021-05-14 04:45:00|34131.1|34126.3|34142.6|34137.8|34143.1|34138.3|34130.6|34125.8|117
1620967800000|2021-05-14 04:50:00|34143.1|34138.3|34140.6|34135.8|34150.1|34145.3|34140.6|34135.8|76
1620968100000|2021-05-14 04:55:00|34141.1|34136.3|34141.6|34136.8|34149.6|34144.8|34139.6|34134.8|52
1620968400000|2021-05-14 05:00:00|34141.1|34136.3|34152.6|34147.8|34155.1|34150.3|34139.6|34134.8|156
1620968700000|2021-05-14 05:05:00|34153.1|34148.3|34155.6|34150.8|34159.6|34154.8|34151.1|34146.3|201
1620969000000|2021-05-14 05:10:00|34156.1|34151.3|34185.6|34180.8|34185.6|34180.8|34151.1|34146.3|594
1620969300000|2021-05-14 05:15:00|34186.1|34181.3|34177.6|34172.8|34202.1|34197.3|34177.1|34172.3|679
1620969600000|2021-05-14 05:20:00|34177.1|34172.3|34165.6|34160.8|34177.6|34172.8|34162.1|34157.3|178
1620969900000|2021-05-14 05:25:00|34166.1|34161.3|34175.1|34170.3|34190.6|34185.8|34165.6|34160.8|187
1620970200000|2021-05-14 05:30:00|34176.6|34171.8|34169.1|34164.3|34183.6|34178.8|34165.6|34160.8|169
1620970500000|2021-05-14 05:35:00|34168.6|34163.8|34164.6|34159.8|34175.6|34170.8|34163.1|34158.3|171
1620970800000|2021-05-14 05:40:00|34164.1|34159.3|34162.6|34157.8|34170.6|34165.8|34158.1|34153.3|133
1620971100000|2021-05-14 05:45:00|34163.1|34158.3|34183.6|34178.8|34183.6|34178.8|34162.6|34157.8|156
1620971400000|2021-05-14 05:50:00|34183.1|34178.3|34174.6|34169.8|34183.6|34178.8|34171.6|34166.8|75
1620971700000|2021-05-14 05:55:00|34175.1|34170.3|34182.6|34177.8|34192.6|34187.8|34168.6|34163.8|308
1620972000000|2021-05-14 06:00:00|34182|34178.4|34147|34143.4|34182.5|34178.9|34129|34125.4|452
1620972300000|2021-05-14 06:05:00|34146|34142.4|34143.5|34139.9|34156.5|34152.9|34139|34135.4|300
1620972600000|2021-05-14 06:10:00|34144|34140.4|34149|34145.4|34151|34147.4|34130.5|34126.9|160
1620972900000|2021-05-14 06:15:00|34148.5|34144.9|34148|34144.4|34151.5|34147.9|34139.5|34135.9|118
1620973200000|2021-05-14 06:20:00|34147.5|34143.9|34138|34134.4|34149|34145.4|34135|34131.4|146
1620973500000|2021-05-14 06:25:00|34137.5|34133.9|34148|34144.4|34152|34148.4|34132.5|34128.9|159
1620973800000|2021-05-14 06:30:00|34147.5|34143.9|34157|34153.4|34159.5|34155.9|34140|34136.4|157
1620974100000|2021-05-14 06:35:00|34156.5|34152.9|34164|34160.4|34166.5|34162.9|34149.5|34145.9|197
1620974400000|2021-05-14 06:40:00|34164.5|34160.9|34173|34169.4|34173|34169.4|34160|34156.4|214
1620974700000|2021-05-14 06:45:00|34173.5|34169.9|34195|34191.4|34195.5|34191.9|34173|34169.4|555
1620975000000|2021-05-14 06:50:00|34194.5|34190.9|34196.5|34192.9|34207|34203.4|34187.5|34183.9|434
1620975300000|2021-05-14 06:55:00|34196|34192.4|34194.5|34190.9|34205|34201.4|34193|34189.4|325
1620975600000|2021-05-14 07:00:00|34194|34190.4|34182|34178.4|34201|34197.4|34178.5|34174.9|947
1620975900000|2021-05-14 07:05:00|34182.5|34178.9|34179|34175.4|34193.5|34189.9|34177.5|34173.9|297
1620976200000|2021-05-14 07:10:00|34178.5|34174.9|34185|34181.4|34193|34189.4|34175|34171.4|298
1620976500000|2021-05-14 07:15:00|34185.5|34181.9|34169|34165.4|34186.5|34182.9|34152|34148.4|422
1620976800000|2021-05-14 07:20:00|34170|34166.4|34161|34157.4|34181.5|34177.9|34159.5|34155.9|434
1620977100000|2021-05-14 07:25:00|34161.5|34157.9|34140|34136.4|34165|34161.4|34138|34134.4|392
1620977400000|2021-05-14 07:30:00|34139.5|34135.9|34143|34139.4|34144.5|34140.9|34118.5|34114.9|585
1620977700000|2021-05-14 07:35:00|34142.5|34138.9|34147|34143.4|34150|34146.4|34124|34120.4|287
1620978000000|2021-05-14 07:40:00|34147.5|34143.9|34124|34120.4|34151|34147.4|34124|34120.4|334
1620978300000|2021-05-14 07:45:00|34123.5|34119.9|34142.5|34138.9|34145|34141.4|34120|34116.4|196
1620978600000|2021-05-14 07:50:00|34142|34138.4|34128.5|34124.9|34144.5|34140.9|34123|34119.4|167
1620978900000|2021-05-14 07:55:00|34129|34125.4|34138|34134.4|34143.5|34139.9|34121.5|34117.9|183
1620979200000|2021-05-14 08:00:00|34137.5|34133.9|34143|34139.4|34145|34141.4|34126|34122.4|295
1620979500000|2021-05-14 08:05:00|34143.5|34139.9|34111|34107.4|34148|34144.4|34110.5|34106.9|412
1620979800000|2021-05-14 08:10:00|34110.5|34106.9|34135|34131.4|34139.5|34135.9|34108.5|34104.9|349
1620980100000|2021-05-14 08:15:00|34134.5|34130.9|34156|34152.4|34157|34153.4|34129|34125.4|384
1620980400000|2021-05-14 08:20:00|34156.5|34152.9|34162|34158.4|34165.5|34161.9|34154.5|34150.9|518
1620980700000|2021-05-14 08:25:00|34161.5|34157.9|34156.5|34152.9|34162.5|34158.9|34148.5|34144.9|243
1620981000000|2021-05-14 08:30:00|34157|34153.4|34165.5|34161.9|34172.5|34168.9|34155.5|34151.9|345
1620981300000|2021-05-14 08:35:00|34166|34162.4|34177.5|34173.9|34181|34177.4|34165|34161.4|363
1620981600000|2021-05-14 08:40:00|34176.5|34172.9|34167|34163.4|34181|34177.4|34164.5|34160.9|214
1620981900000|2021-05-14 08:45:00|34166.5|34162.9|34171.5|34167.9|34181|34177.4|34164|34160.4|133
1620982200000|2021-05-14 08:50:00|34172|34168.4|34174|34170.4|34183|34179.4|34169.5|34165.9|180
1620982500000|2021-05-14 08:55:00|34173.5|34169.9|34171|34167.4|34177.5|34173.9|34167.5|34163.9|123
1620982800000|2021-05-14 09:00:00|34171.5|34167.9|34182|34178.4|34189.5|34185.9|34171.5|34167.9|209
1620983100000|2021-05-14 09:05:00|34181.5|34177.9|34188.5|34184.9|34194.5|34190.9|34180|34176.4|279
1620983400000|2021-05-14 09:10:00|34189|34185.4|34185|34181.4|34201|34197.4|34185|34181.4|392
1620983700000|2021-05-14 09:15:00|34184.5|34180.9|34195.5|34191.9|34201|34197.4|34184|34180.4|301
1620984000000|2021-05-14 09:20:00|34196|34192.4|34182|34178.4|34198|34194.4|34180.5|34176.9|254
1620984300000|2021-05-14 09:25:00|34182.5|34178.9|34179|34175.4|34188|34184.4|34178.5|34174.9|148
1620984600000|2021-05-14 09:30:00|34179.5|34175.9|34177.5|34173.9|34188|34184.4|34169|34165.4|220
1620984900000|2021-05-14 09:35:00|34177|34173.4|34175.5|34171.9|34179|34175.4|34166.5|34162.9|166
1620985200000|2021-05-14 09:40:00|34175|34171.4|34176.5|34172.9|34177|34173.4|34165|34161.4|86
1620985500000|2021-05-14 09:45:00|34177|34173.4|34176|34172.4|34183.5|34179.9|34169|34165.4|176
1620985800000|2021-05-14 09:50:00|34175.5|34171.9|34161.5|34157.9|34177|34173.4|34159.5|34155.9|224
1620986100000|2021-05-14 09:55:00|34161|34157.4|34163|34159.4|34168|34164.4|34151.5|34147.9|287
1620986400000|2021-05-14 10:00:00|34162.5|34158.9|34161|34157.4|34172.5|34168.9|34157.5|34153.9|145
1620986700000|2021-05-14 10:05:00|34160.5|34156.9|34151|34147.4|34167|34163.4|34150.5|34146.9|245
1620987000000|2021-05-14 10:10:00|34150.5|34146.9|34148.5|34144.9|34161|34157.4|34143|34139.4|296
1620987300000|2021-05-14 10:15:00|34149|34145.4|34154.5|34150.9|34156|34152.4|34146.5|34142.9|167
1620987600000|2021-05-14 10:20:00|34155|34151.4|34154.5|34150.9|34163.5|34159.9|34152|34148.4|143
1620987900000|2021-05-14 10:25:00|34155|34151.4|34160|34156.4|34166|34162.4|34153.5|34149.9|98
1620988200000|2021-05-14 10:30:00|34159.5|34155.9|34161|34157.4|34167.5|34163.9|34153.5|34149.9|197
1620988500000|2021-05-14 10:35:00|34160.5|34156.9|34151|34147.4|34160.5|34156.9|34144|34140.4|158
1620988800000|2021-05-14 10:40:00|34150.5|34146.9|34151.5|34147.9|34165|34161.4|34150.5|34146.9|174
1620989100000|2021-05-14 10:45:00|34152|34148.4|34169|34165.4|34169.5|34165.9|34149|34145.4|158
1620989400000|2021-05-14 10:50:00|34168.5|34164.9|34176|34172.4|34176|34172.4|34167|34163.4|250
1620989700000|2021-05-14 10:55:00|34176.5|34172.9|34154|34150.4|34179.5|34175.9|34153.5|34149.9|156
1620990000000|2021-05-14 11:00:00|34153.5|34149.9|34166|34162.4|34168|34164.4|34144|34140.4|451
1620990300000|2021-05-14 11:05:00|34166.5|34162.9|34170.5|34166.9|34177|34173.4|34157.5|34153.9|203
1620990600000|2021-05-14 11:10:00|34171|34167.4|34164|34160.4|34172|34168.4|34159|34155.4|212
1620990900000|2021-05-14 11:15:00|34163.5|34159.9|34162|34158.4|34166|34162.4|34155.5|34151.9|172
1620991200000|2021-05-14 11:20:00|34162.5|34158.9|34162|34158.4|34173|34169.4|34160|34156.4|165
1620991500000|2021-05-14 11:25:00|34162.5|34158.9|34174|34170.4|34175.5|34171.9|34160|34156.4|210
1620991800000|2021-05-14 11:30:00|34173.5|34169.9|34185|34181.4|34196|34192.4|34170.5|34166.9|418
1620992100000|2021-05-14 11:35:00|34185.5|34181.9|34176|34172.4|34189|34185.4|34176|34172.4|185
1620992400000|2021-05-14 11:40:00|34176.5|34172.9|34191|34187.4|34192.5|34188.9|34176|34172.4|193
1620992700000|2021-05-14 11:45:00|34191.5|34187.9|34179|34175.4|34197|34193.4|34177|34173.4|403
1620993000000|2021-05-14 11:50:00|34178.5|34174.9|34186|34182.4|34188.5|34184.9|34178.5|34174.9|165
1620993300000|2021-05-14 11:55:00|34186.5|34182.9|34190|34186.4|34192.5|34188.9|34182.5|34178.9|124
1620993600000|2021-05-14 12:00:00|34190.5|34186.9|34193|34189.4|34205.5|34201.9|34185.5|34181.9|400
1620993900000|2021-05-14 12:05:00|34192.5|34188.9|34189|34185.4|34196.5|34192.9|34181|34177.4|303
1620994200000|2021-05-14 12:10:00|34189.5|34185.9|34181.5|34177.9|34192|34188.4|34179|34175.4|212
1620994500000|2021-05-14 12:15:00|34182|34178.4|34181|34177.4|34185.5|34181.9|34178.5|34174.9|162
1620994800000|2021-05-14 12:20:00|34180.5|34176.9|34185|34181.4|34193|34189.4|34180.5|34176.9|246
1620995100000|2021-05-14 12:25:00|34184.5|34180.9|34169|34165.4|34187|34183.4|34162|34158.4|496
1620995400000|2021-05-14 12:30:00|34168.5|34164.9|34100|34096.4|34168.5|34164.9|34093|34089.4|2764
1620995700000|2021-05-14 12:35:00|34099.5|34095.9|34105|34101.4|34117|34113.4|34079|34075.4|1176
1620996000000|2021-05-14 12:40:00|34105.5|34101.9|34131.5|34127.9|34132|34128.4|34097.5|34093.9|645
1620996300000|2021-05-14 12:45:00|34131|34127.4|34137|34133.4|34140.5|34136.9|34129.5|34125.9|393
1620996600000|2021-05-14 12:50:00|34137.5|34133.9|34146.5|34142.9|34150.5|34146.9|34130.5|34126.9|384
1620996900000|2021-05-14 12:55:00|34146|34142.4|34154|34150.4|34161.5|34157.9|34146|34142.4|388
1620997200000|2021-05-14 13:00:00|34154.5|34150.9|34149|34145.4|34155.5|34151.9|34141|34137.4|393
1620997500000|2021-05-14 13:05:00|34149.5|34145.9|34160|34156.4|34169.5|34165.9|34147.5|34143.9|352
1620997800000|2021-05-14 13:10:00|34160.5|34156.9|34150|34146.4|34164|34160.4|34144|34140.4|449
1620998100000|2021-05-14 13:15:00|34150.5|34146.9|34132.5|34128.9|34155|34151.4|34131|34127.4|505
1620998400000|2021-05-14 13:20:00|34133|34129.4|34173|34169.4|34177.5|34173.9|34133|34129.4|751
1620998700000|2021-05-14 13:25:00|34173.5|34169.9|34199.5|34195.9|34205|34201.4|34162.5|34158.9|1293
1620999000000|2021-05-14 13:30:00|34198|34194.4|34178.4|34176|34266.9|34264.5|34169.4|34167|8289
1620999300000|2021-05-14 13:35:00|34177.4|34175|34198.9|34196.5|34210.9|34208.5|34153.9|34151.5|3904
1620999600000|2021-05-14 13:40:00|34200.4|34198|34266.4|34264|34266.4|34264|34199.9|34197.5|3909
1620999900000|2021-05-14 13:45:00|34266.9|34264.5|34284.9|34282.5|34301.9|34299.5|34264.4|34262|3841
1621000200000|2021-05-14 13:50:00|34286.4|34284|34309.9|34307.5|34315.9|34313.5|34271.9|34269.5|2915
1621000500000|2021-05-14 13:55:00|34310.4|34308|34344.4|34342|34345.4|34343|34301.4|34299|2559
1621000800000|2021-05-14 14:00:00|34343.9|34341.5|34336.9|34334.5|34356.4|34354|34295.9|34293.5|4056
1621001100000|2021-05-14 14:05:00|34336.4|34334|34279.9|34277.5|34342.9|34340.5|34278.9|34276.5|2788
1621001400000|2021-05-14 14:10:00|34280.4|34278|34296.4|34294|34308.4|34306|34280.4|34278|2522
1621001700000|2021-05-14 14:15:00|34299.4|34297|34269.9|34267.5|34307.4|34305|34262.9|34260.5|3188
1621002000000|2021-05-14 14:20:00|34270.4|34268|34316.9|34314.5|34322.9|34320.5|34268.9|34266.5|2941
1621002300000|2021-05-14 14:25:00|34315.9|34313.5|34247.9|34245.5|34336.9|34334.5|34247.9|34245.5|2756
1621002600000|2021-05-14 14:30:00|34248.4|34246|34290.9|34288.5|34292.4|34290|34246.9|34244.5|2201
1621002900000|2021-05-14 14:35:00|34291.4|34289|34244.9|34242.5|34291.9|34289.5|34232.9|34230.5|2317
1621003200000|2021-05-14 14:40:00|34244.4|34242|34211.9|34209.5|34257.9|34255.5|34198.9|34196.5|2630
1621003500000|2021-05-14 14:45:00|34212.4|34210|34276.4|34274|34282.9|34280.5|34212.4|34210|2125
1621003800000|2021-05-14 14:50:00|34275.9|34273.5|34275.4|34273|34286.9|34284.5|34265.4|34263|1286
1621004100000|2021-05-14 14:55:00|34274.9|34272.5|34292.9|34290.5|34304.9|34302.5|34264.9|34262.5|1434
1621004400000|2021-05-14 15:00:00|34292.4|34290|34257.9|34255.5|34299.9|34297.5|34251.9|34249.5|1714
1621004700000|2021-05-14 15:05:00|34258.9|34256.5|34259.9|34257.5|34290.9|34288.5|34258.9|34256.5|1216
1621005000000|2021-05-14 15:10:00|34259.4|34257|34287.9|34285.5|34301.9|34299.5|34258.4|34256|1246
1621005300000|2021-05-14 15:15:00|34287.4|34285|34299.9|34297.5|34306.4|34304|34287.4|34285|1071
1621005600000|2021-05-14 15:20:00|34300.4|34298|34303.9|34301.5|34309.4|34307|34297.9|34295.5|804
1621005900000|2021-05-14 15:25:00|34304.4|34302|34311.9|34309.5|34321.4|34319|34302.4|34300|897
1621006200000|2021-05-14 15:30:00|34313.4|34311|34308.4|34306|34321.4|34319|34299.4|34297|758
1621006500000|2021-05-14 15:35:00|34308.9|34306.5|34315.4|34313|34318.4|34316|34300.4|34298|647
1621006800000|2021-05-14 15:40:00|34315.9|34313.5|34312.9|34310.5|34328.9|34326.5|34309.4|34307|870
1621007100000|2021-05-14 15:45:00|34313.9|34311.5|34309.4|34307|34320.9|34318.5|34309.4|34307|405
1621007400000|2021-05-14 15:50:00|34308.9|34306.5|34285.4|34283|34310.4|34308|34274.9|34272.5|1012
1621007700000|2021-05-14 15:55:00|34285.9|34283.5|34289.4|34287|34299.4|34297|34281.9|34279.5|710
1621008000000|2021-05-14 16:00:00|34288.9|34286.5|34305.4|34303|34311.4|34309|34288.9|34286.5|615
1621008300000|2021-05-14 16:05:00|34305.9|34303.5|34300.9|34298.5|34314.4|34312|34294.9|34292.5|459
1621008600000|2021-05-14 16:10:00|34301.4|34299|34313.4|34311|34317.4|34315|34298.9|34296.5|513
1621008900000|2021-05-14 16:15:00|34312.9|34310.5|34325.9|34323.5|34326.9|34324.5|34300.4|34298|659
1621009200000|2021-05-14 16:20:00|34326.4|34324|34318.4|34316|34333.9|34331.5|34309.9|34307.5|1155
1621009500000|2021-05-14 16:25:00|34317.9|34315.5|34327.4|34325|34332.9|34330.5|34317.4|34315|590
1621009800000|2021-05-14 16:30:00|34327.9|34325.5|34329.9|34327.5|34338.9|34336.5|34324.9|34322.5|641
1621010100000|2021-05-14 16:35:00|34329.4|34327|34319.9|34317.5|34331.9|34329.5|34315.9|34313.5|588
1621010400000|2021-05-14 16:40:00|34319.4|34317|34328.4|34326|34337.9|34335.5|34319.4|34317|618
1621010700000|2021-05-14 16:45:00|34327.9|34325.5|34349.4|34347|34351.4|34349|34326.4|34324|679
1621011000000|2021-05-14 16:50:00|34349.9|34347.5|34354.9|34352.5|34365.9|34363.5|34349.9|34347.5|1230
1621011300000|2021-05-14 16:55:00|34355.4|34353|34360.5|34358.1|34364.5|34362.1|34350|34347.6|554
1621011600000|2021-05-14 17:00:00|34361|34358.6|34359.7|34357.3|34371.7|34369.3|34356.2|34353.8|891
1621011900000|2021-05-14 17:05:00|34360.2|34357.8|34356.2|34353.8|34363.2|34360.8|34348.2|34345.8|720
1621012200000|2021-05-14 17:10:00|34355.7|34353.3|34357.2|34354.8|34361.2|34358.8|34348.7|34346.3|436
1621012500000|2021-05-14 17:15:00|34357.7|34355.3|34354.2|34351.8|34361.2|34358.8|34350.7|34348.3|411
1621012800000|2021-05-14 17:20:00|34354.7|34352.3|34371.7|34369.3|34375.2|34372.8|34353.7|34351.3|766
1621013100000|2021-05-14 17:25:00|34371.2|34368.8|34371.2|34368.8|34375.2|34372.8|34367.7|34365.3|358
1621013400000|2021-05-14 17:30:00|34371.7|34369.3|34369.2|34366.8|34386.2|34383.8|34357.2|34354.8|1487
1621013700000|2021-05-14 17:35:00|34369.7|34367.3|34373.7|34371.3|34379.7|34377.3|34360.7|34358.3|416
1621014000000|2021-05-14 17:40:00|34373.2|34370.8|34378.7|34376.3|34385.2|34382.8|34369.2|34366.8|640
1621014300000|2021-05-14 17:45:00|34379.2|34376.8|34377.2|34374.8|34380.7|34378.3|34366.2|34363.8|303
1621014600000|2021-05-14 17:50:00|34377.7|34375.3|34379.7|34377.3|34388.2|34385.8|34375.2|34372.8|401
1621014900000|2021-05-14 17:55:00|34380.2|34377.8|34385.2|34382.8|34392.2|34389.8|34378.7|34376.3|459
1621015200000|2021-05-14 18:00:00|34384.7|34382.3|34389.7|34387.3|34391.7|34389.3|34380.7|34378.3|765
1621015500000|2021-05-14 18:05:00|34390.2|34387.8|34404.7|34402.3|34410.7|34408.3|34390.2|34387.8|1113
1621015800000|2021-05-14 18:10:00|34405.2|34402.8|34421.7|34419.3|34432.2|34429.8|34401.2|34398.8|1438
1621016100000|2021-05-14 18:15:00|34422.2|34419.8|34408.7|34406.3|34427.7|34425.3|34406.2|34403.8|922
1621016400000|2021-05-14 18:20:00|34408.2|34405.8|34401.2|34398.8|34412.2|34409.8|34387.2|34384.8|898
1621016700000|2021-05-14 18:25:00|34400.7|34398.3|34407.2|34404.8|34413.2|34410.8|34393.2|34390.8|570
1621017000000|2021-05-14 18:30:00|34407.7|34405.3|34423.2|34420.8|34431.2|34428.8|34407.7|34405.3|960
1621017300000|2021-05-14 18:35:00|34422.7|34420.3|34416.7|34414.3|34425.7|34423.3|34415.2|34412.8|766
1621017600000|2021-05-14 18:40:00|34417.2|34414.8|34412.2|34409.8|34426.7|34424.3|34411.7|34409.3|744
1621017900000|2021-05-14 18:45:00|34412.7|34410.3|34436.2|34433.8|34436.2|34433.8|34411.2|34408.8|811
1621018200000|2021-05-14 18:50:00|34437.7|34435.3|34452.2|34449.8|34456.2|34453.8|34428.2|34425.8|1478
1621018500000|2021-05-14 18:55:00|34453.2|34450.8|34430.7|34428.3|34458.7|34456.3|34415.2|34412.8|1444
1621018800000|2021-05-14 19:00:00|34431.2|34428.8|34421.2|34418.8|34432.2|34429.8|34389.7|34387.3|1642
1621019100000|2021-05-14 19:05:00|34420.7|34418.3|34426.7|34424.3|34431.2|34428.8|34414.2|34411.8|840
1621019400000|2021-05-14 19:10:00|34426.2|34423.8|34427.2|34424.8|34436.2|34433.8|34411.7|34409.3|670
1621019700000|2021-05-14 19:15:00|34426.7|34424.3|34432.7|34430.3|34448.2|34445.8|34426.2|34423.8|771
1621020000000|2021-05-14 19:20:00|34432.2|34429.8|34418.2|34415.8|34442.2|34439.8|34417.2|34414.8|914
1621020300000|2021-05-14 19:25:00|34418.7|34416.3|34423.2|34420.8|34430.7|34428.3|34408.2|34405.8|866
1621020600000|2021-05-14 19:30:00|34422.7|34420.3|34404.2|34401.8|34432.7|34430.3|34384.7|34382.3|1982
1621020900000|2021-05-14 19:35:00|34404.7|34402.3|34401.2|34398.8|34419.7|34417.3|34389.2|34386.8|1147
1621021200000|2021-05-14 19:40:00|34400.7|34398.3|34404.7|34402.3|34414.7|34412.3|34379.7|34377.3|1346
1621021500000|2021-05-14 19:45:00|34404.2|34401.8|34429.2|34426.8|34437.7|34435.3|34395.7|34393.3|2134
1621021800000|2021-05-14 19:50:00|34428.7|34426.3|34449.7|34447.3|34456.7|34454.3|34408.7|34406.3|2617
1621022100000|2021-05-14 19:55:00|34448.7|34446.3|34393.7|34391.3|34449.7|34447.3|34375.2|34372.8|4608
1621022400000|2021-05-14 20:00:00|34392.2|34389.8|34436.4|34431.6|34443.4|34438.6|34386.4|34381.6|1862
1621022700000|2021-05-14 20:05:00|34435.9|34431.1|34431.9|34427.1|34450.4|34445.6|34430.4|34425.6|622
1621023000000|2021-05-14 20:10:00|34432.4|34427.6|34432.6|34422.8|34437.4|34432.6|34421.4|34416.6|654
1621023300000|2021-05-14 20:15:00|34432.4|34422.6|34431.6|34421.8|34435.3|34425.5|34428.4|34418.6|0
1621023600000|2021-05-14 20:20:00|34431.7|34421.9|34431.3|34421.5|34434|34424.2|34429.1|34419.3|0
1621023900000|2021-05-14 20:25:00|34431.1|34421.3|34426.9|34417.1|34432.5|34422.7|34426.9|34417.1|0
1621024200000|2021-05-14 20:30:00|34430|34420.2|34427.4|34422.6|34433.4|34428.6|34418.4|34413.6|144
1621024500000|2021-05-14 20:35:00|34429.4|34424.6|34423.4|34418.6|34437.4|34432.6|34423.4|34418.6|128
1621024800000|2021-05-14 20:40:00|34425.4|34420.6|34420.4|34415.6|34425.4|34420.6|34416.4|34411.6|66
1621025100000|2021-05-14 20:45:00|34421.4|34416.6|34422.4|34417.6|34430.4|34425.6|34419.4|34414.6|162
1621025400000|2021-05-14 20:50:00|34425.4|34420.6|34427.4|34422.6|34434.4|34429.6|34421.4|34416.6|115
1621025700000|2021-05-14 20:55:00|34430.4|34425.6|34429.4|34419.6|34434.4|34429.6|34423.4|34418.6|83
1621202400000|2021-05-16 22:00:00|34397.4|34392.6|34417.9|34413.1|34420.4|34415.6|34394.9|34390.1|328
1621202700000|2021-05-16 22:05:00|34418.9|34414.1|34437.9|34433.1|34440.9|34436.1|34414.9|34410.1|312
1621203000000|2021-05-16 22:10:00|34438.4|34433.6|34439.9|34435.1|34443.4|34438.6|34427.9|34423.1|356
1621203300000|2021-05-16 22:15:00|34440.4|34435.6|34426.9|34422.1|34450.4|34445.6|34425.4|34420.6|160
1621203600000|2021-05-16 22:20:00|34427.4|34422.6|34427.9|34423.1|34441.4|34436.6|34423.4|34418.6|188
1621203900000|2021-05-16 22:25:00|34427.4|34422.6|34428.9|34424.1|34429.9|34425.1|34422.4|34417.6|66
1621204200000|2021-05-16 22:30:00|34429.4|34424.6|34422.9|34418.1|34437.4|34432.6|34419.9|34415.1|83
1621204500000|2021-05-16 22:35:00|34421.9|34417.1|34419.4|34414.6|34432.9|34428.1|34419.4|34414.6|75
1621204800000|2021-05-16 22:40:00|34418.4|34413.6|34425.4|34420.6|34431.4|34426.6|34415.9|34411.1|72
1621205100000|2021-05-16 22:45:00|34424.4|34419.6|34422.4|34417.6|34425.9|34421.1|34419.4|34414.6|30
1621205400000|2021-05-16 22:50:00|34421.4|34416.6|34422.9|34418.1|34422.9|34418.1|34416.4|34411.6|22
1621205700000|2021-05-16 22:55:00|34423.4|34418.6|34413.9|34409.1|34423.9|34419.1|34412.4|34407.6|94
1621206000000|2021-05-16 23:00:00|34413.4|34408.6|34417.4|34412.6|34419.4|34414.6|34398.4|34393.6|207
1621206300000|2021-05-16 23:05:00|34417.9|34413.1|34418.9|34414.1|34423.4|34418.6|34413.9|34409.1|56
1621206600000|2021-05-16 23:10:00|34418.4|34413.6|34418.4|34413.6|34425.4|34420.6|34416.4|34411.6|36
1621206900000|2021-05-16 23:15:00|34417.4|34412.6|34402.9|34398.1|34417.4|34412.6|34399.9|34395.1|136
1621207200000|2021-05-16 23:20:00|34403.4|34398.6|34400.4|34395.6|34407.9|34403.1|34395.4|34390.6|94
1621207500000|2021-05-16 23:25:00|34400.9|34396.1|34397.4|34392.6|34403.9|34399.1|34394.9|34390.1|70
1621207800000|2021-05-16 23:30:00|34397.9|34393.1|34387.4|34382.6|34399.4|34394.6|34384.9|34380.1|167
1621208100000|2021-05-16 23:35:00|34387.9|34383.1|34389.4|34384.6|34391.4|34386.6|34380.4|34375.6|177
1621208400000|2021-05-16 23:40:00|34389.9|34385.1|34400.9|34396.1|34410.4|34405.6|34387.4|34382.6|140
1621208700000|2021-05-16 23:45:00|34401.4|34396.6|34388.4|34383.6|34401.9|34397.1|34385.4|34380.6|97
1621209000000|2021-05-16 23:50:00|34388.9|34384.1|34401.4|34396.6|34410.9|34406.1|34383.9|34379.1|194
1621209300000|2021-05-16 23:55:00|34401.9|34397.1|34397.4|34392.6|34404.4|34399.6|34389.4|34384.6|270
1621209600000|2021-05-17 00:00:00|34396.9|34392.1|34378.9|34374.1|34406.9|34402.1|34375.4|34370.6|407
1621209900000|2021-05-17 00:05:00|34378.4|34373.6|34388.4|34383.6|34388.4|34383.6|34375.4|34370.6|179
1621210200000|2021-05-17 00:10:00|34387.9|34383.1|34367.4|34362.6|34388.4|34383.6|34358.4|34353.6|317
1621210500000|2021-05-17 00:15:00|34367.9|34363.1|34356.9|34352.1|34373.9|34369.1|34339.4|34334.6|520
1621210800000|2021-05-17 00:20:00|34356.4|34351.6|34353.9|34349.1|34362.9|34358.1|34344.9|34340.1|395
1621211100000|2021-05-17 00:25:00|34354.4|34349.6|34322.4|34317.6|34354.9|34350.1|34319.4|34314.6|573
1621211400000|2021-05-17 00:30:00|34321.9|34317.1|34330.9|34326.1|34339.4|34334.6|34315.9|34311.1|340
1621211700000|2021-05-17 00:35:00|34330.4|34325.6|34313.4|34308.6|34334.4|34329.6|34303.9|34299.1|344
1621212000000|2021-05-17 00:40:00|34312.9|34308.1|34308.4|34303.6|34316.9|34312.1|34298.4|34293.6|395
1621212300000|2021-05-17 00:45:00|34307.4|34302.6|34323.4|34318.6|34329.4|34324.6|34302.9|34298.1|401
1621212600000|2021-05-17 00:50:00|34323.9|34319.1|34317.4|34312.6|34331.9|34327.1|34315.4|34310.6|237
1621212900000|2021-05-17 00:55:00|34317.9|34313.1|34319.4|34314.6|34326.9|34322.1|34310.9|34306.1|287
1621213200000|2021-05-17 01:00:00|34317.9|34313.1|34328.4|34323.6|34331.4|34326.6|34295.9|34291.1|496
1621213500000|2021-05-17 01:05:00|34327.9|34323.1|34334.4|34329.6|34339.4|34334.6|34324.4|34319.6|262
1621213800000|2021-05-17 01:10:00|34333.9|34329.1|34348.4|34343.6|34350.9|34346.1|34333.9|34329.1|269
1621214100000|2021-05-17 01:15:00|34347.9|34343.1|34339.4|34334.6|34348.4|34343.6|34326.4|34321.6|267
1621214400000|2021-05-17 01:20:00|34338.9|34334.1|34341.4|34336.6|34351.9|34347.1|34331.9|34327.1|227
1621214700000|2021-05-17 01:25:00|34341.9|34337.1|34343.4|34338.6|34350.9|34346.1|34339.4|34334.6|62
1621215000000|2021-05-17 01:30:00|34343.9|34339.1|34354.4|34349.6|34356.9|34352.1|34338.4|34333.6|161
1621215300000|2021-05-17 01:35:00|34354.9|34350.1|34367.4|34362.6|34367.4|34362.6|34346.4|34341.6|258
1621215600000|2021-05-17 01:40:00|34366.9|34362.1|34342.4|34337.6|34367.4|34362.6|34339.9|34335.1|168
1621215900000|2021-05-17 01:45:00|34342.9|34338.1|34346.9|34342.1|34349.4|34344.6|34337.9|34333.1|91
1621216200000|2021-05-17 01:50:00|34347.4|34342.6|34346.4|34341.6|34352.4|34347.6|34335.4|34330.6|109
1621216500000|2021-05-17 01:55:00|34346.9|34342.1|34330.4|34325.6|34348.9|34344.1|34326.4|34321.6|115
1621216800000|2021-05-17 02:00:00|34330.9|34326.1|34331.4|34326.6|34337.4|34332.6|34314.4|34309.6|273
1621217100000|2021-05-17 02:05:00|34330.9|34326.1|34337.4|34332.6|34342.4|34337.6|34326.4|34321.6|112
1621217400000|2021-05-17 02:10:00|34337.9|34333.1|34333.4|34328.6|34353.9|34349.1|34332.4|34327.6|120
1621217700000|2021-05-17 02:15:00|34333.9|34329.1|34323.4|34318.6|34334.9|34330.1|34315.4|34310.6|185
1621218000000|2021-05-17 02:20:00|34322.9|34318.1|34313.4|34308.6|34323.9|34319.1|34309.9|34305.1|126
1621218300000|2021-05-17 02:25:00|34312.9|34308.1|34289.4|34284.6|34317.4|34312.6|34287.9|34283.1|325
1621218600000|2021-05-17 02:30:00|34289.9|34285.1|34300.4|34295.6|34302.9|34298.1|34284.9|34280.1|187
1621218900000|2021-05-17 02:35:00|34299.9|34295.1|34311.9|34307.1|34320.9|34316.1|34298.4|34293.6|209
1621219200000|2021-05-17 02:40:00|34312.4|34307.6|34315.4|34310.6|34320.9|34316.1|34312.4|34307.6|65
1621219500000|2021-05-17 02:45:00|34315.9|34311.1|34315.9|34311.1|34323.4|34318.6|34313.9|34309.1|92
1621219800000|2021-05-17 02:50:00|34315.4|34310.6|34313.4|34308.6|34322.9|34318.1|34310.4|34305.6|105
1621220100000|2021-05-17 02:55:00|34312.9|34308.1|34331.4|34326.6|34333.4|34328.6|34309.4|34304.6|146
1621220400000|2021-05-17 03:00:00|34331.9|34327.1|34330.4|34325.6|34333.4|34328.6|34322.4|34317.6|134
1621220700000|2021-05-17 03:05:00|34330.9|34326.1|34318.4|34313.6|34340.4|34335.6|34314.9|34310.1|103
1621221000000|2021-05-17 03:10:00|34318.9|34314.1|34298.4|34293.6|34322.4|34317.6|34298.4|34293.6|116
1621221300000|2021-05-17 03:15:00|34298.9|34294.1|34299.4|34294.6|34303.4|34298.6|34295.9|34291.1|118
1621221600000|2021-05-17 03:20:00|34299.9|34295.1|34280.4|34275.6|34302.9|34298.1|34278.4|34273.6|299
1621221900000|2021-05-17 03:25:00|34279.9|34275.1|34282.9|34278.1|34290.4|34285.6|34269.9|34265.1|302
1621222200000|2021-05-17 03:30:00|34283.4|34278.6|34286.4|34281.6|34287.4|34282.6|34263.9|34259.1|193
1621222500000|2021-05-17 03:35:00|34286.9|34282.1|34287.4|34282.6|34289.9|34285.1|34284.4|34279.6|87
1621222800000|2021-05-17 03:40:00|34286.9|34282.1|34292.4|34287.6|34294.4|34289.6|34280.4|34275.6|83
1621223100000|2021-05-17 03:45:00|34292.9|34288.1|34291.4|34286.6|34295.4|34290.6|34281.9|34277.1|108
1621223400000|2021-05-17 03:50:00|34290.9|34286.1|34289.9|34285.1|34294.9|34290.1|34286.9|34282.1|59
1621223700000|2021-05-17 03:55:00|34290.4|34285.6|34279.4|34274.6|34291.9|34287.1|34277.9|34273.1|80
1621224000000|2021-05-17 04:00:00|34279.9|34275.1|34271.4|34266.6|34282.9|34278.1|34269.4|34264.6|143
1621224300000|2021-05-17 04:05:00|34270.9|34266.1|34281.4|34276.6|34286.9|34282.1|34270.9|34266.1|84
1621224600000|2021-05-17 04:10:00|34280.9|34276.1|34285.4|34280.6|34288.9|34284.1|34280.4|34275.6|90
1621224900000|2021-05-17 04:15:00|34285.9|34281.1|34299.4|34294.6|34301.4|34296.6|34283.9|34279.1|131
1621225200000|2021-05-17 04:20:00|34299.9|34295.1|34298.4|34293.6|34301.4|34296.6|34293.9|34289.1|82
1621225500000|2021-05-17 04:25:00|34298.9|34294.1|34292.4|34287.6|34300.4|34295.6|34290.4|34285.6|65
1621225800000|2021-05-17 04:30:00|34292.9|34288.1|34304.4|34299.6|34307.4|34302.6|34288.9|34284.1|146
1621226100000|2021-05-17 04:35:00|34306.4|34301.6|34309.4|34304.6|34311.4|34306.6|34300.4|34295.6|53
1621226400000|2021-05-17 04:40:00|34308.9|34304.1|34325.4|34320.6|34329.4|34324.6|34308.4|34303.6|225
1621226700000|2021-05-17 04:45:00|34325.9|34321.1|34311.9|34307.1|34330.9|34326.1|34309.4|34304.6|156
1621227000000|2021-05-17 04:50:00|34312.4|34307.6|34318.4|34313.6|34331.4|34326.6|34311.9|34307.1|193
1621227300000|2021-05-17 04:55:00|34317.9|34313.1|34320.4|34315.6|34326.4|34321.6|34313.4|34308.6|79
1621227600000|2021-05-17 05:00:00|34320.9|34316.1|34323.4|34318.6|34331.4|34326.6|34307.9|34303.1|194
1621227900000|2021-05-17 05:05:00|34322.9|34318.1|34353.4|34348.6|34354.4|34349.6|34322.9|34318.1|348
1621228200000|2021-05-17 05:10:00|34353.9|34349.1|34351.4|34346.6|34362.4|34357.6|34343.4|34338.6|316
1621228500000|2021-05-17 05:15:00|34351.9|34347.1|34337.4|34332.6|34357.4|34352.6|34333.9|34329.1|159
1621228800000|2021-05-17 05:20:00|34336.9|34332.1|34345.4|34340.6|34355.4|34350.6|34335.4|34330.6|112
1621229100000|2021-05-17 05:25:00|34345.9|34341.1|34337.4|34332.6|34348.4|34343.6|34336.9|34332.1|73
1621229400000|2021-05-17 05:30:00|34337.9|34333.1|34329.9|34325.1|34346.9|34342.1|34329.4|34324.6|185
1621229700000|2021-05-17 05:35:00|34330.4|34325.6|34340.4|34335.6|34342.4|34337.6|34330.4|34325.6|133
1621230000000|2021-05-17 05:40:00|34339.9|34335.1|34335.4|34330.6|34354.4|34349.6|34334.4|34329.6|124
1621230300000|2021-05-17 05:45:00|34334.9|34330.1|34324.4|34319.6|34335.9|34331.1|34323.4|34318.6|81
1621230600000|2021-05-17 05:50:00|34323.9|34319.1|34334.4|34329.6|34338.9|34334.1|34320.4|34315.6|106
1621230900000|2021-05-17 05:55:00|34334.9|34330.1|34313.4|34308.6|34335.4|34330.6|34312.4|34307.6|139
1621231200000|2021-05-17 06:00:00|34312.8|34309.2|34315.8|34312.2|34322.8|34319.2|34307.3|34303.7|365
1621231500000|2021-05-17 06:05:00|34316.3|34312.7|34325.8|34322.2|34335.3|34331.7|34312.3|34308.7|302
1621231800000|2021-05-17 06:10:00|34325.3|34321.7|34329.8|34326.2|34336.3|34332.7|34320.8|34317.2|145
1621232100000|2021-05-17 06:15:00|34330.3|34326.7|34329.8|34326.2|34334.8|34331.2|34315.3|34311.7|218
1621232400000|2021-05-17 06:20:00|34330.3|34326.7|34339.8|34336.2|34350.8|34347.2|34329.8|34326.2|192
1621232700000|2021-05-17 06:25:00|34340.3|34336.7|34331.8|34328.2|34341.3|34337.7|34325.3|34321.7|203
1621233000000|2021-05-17 06:30:00|34329.8|34326.2|34324.8|34321.2|34340.3|34336.7|34324.3|34320.7|164
1621233300000|2021-05-17 06:35:00|34324.3|34320.7|34324.3|34320.7|34335.8|34332.2|34320.8|34317.2|155
1621233600000|2021-05-17 06:40:00|34323.8|34320.2|34319.8|34316.2|34326.3|34322.7|34317.3|34313.7|114
1621233900000|2021-05-17 06:45:00|34319.3|34315.7|34324.8|34321.2|34328.8|34325.2|34311.3|34307.7|197
1621234200000|2021-05-17 06:50:00|34325.3|34321.7|34338.8|34335.2|34343.8|34340.2|34323.8|34320.2|203
1621234500000|2021-05-17 06:55:00|34339.3|34335.7|34349.3|34345.7|34349.3|34345.7|34336.8|34333.2|157
1621234800000|2021-05-17 07:00:00|34348.8|34345.2|34371.3|34367.7|34371.8|34368.2|34339.8|34336.2|578
1621235100000|2021-05-17 07:05:00|34370.8|34367.2|34368.3|34364.7|34376.3|34372.7|34364.3|34360.7|428
1621235400000|2021-05-17 07:10:00|34367.8|34364.2|34367.3|34363.7|34384.8|34381.2|34366.3|34362.7|362
1621235700000|2021-05-17 07:15:00|34366.8|34363.2|34321.3|34317.7|34367.3|34363.7|34318.3|34314.7|515
1621236000000|2021-05-17 07:20:00|34321.8|34318.2|34293.3|34289.7|34324.8|34321.2|34292.8|34289.2|510
1621236300000|2021-05-17 07:25:00|34293.8|34290.2|34303.8|34300.2|34310.3|34306.7|34287.8|34284.2|321
1621236600000|2021-05-17 07:30:00|34303.3|34299.7|34288.8|34285.2|34312.3|34308.7|34286.3|34282.7|415
1621236900000|2021-05-17 07:35:00|34288.3|34284.7|34281.8|34278.2|34303.8|34300.2|34279.3|34275.7|323
1621237200000|2021-05-17 07:40:00|34281.3|34277.7|34253.8|34250.2|34284.3|34280.7|34245.8|34242.2|680
1621237500000|2021-05-17 07:45:00|34253.3|34249.7|34241.8|34238.2|34258.3|34254.7|34233.3|34229.7|717
1621237800000|2021-05-17 07:50:00|34241.3|34237.7|34260.8|34257.2|34271.8|34268.2|34240.8|34237.2|557
1621238100000|2021-05-17 07:55:00|34260.3|34256.7|34268.8|34265.2|34278.3|34274.7|34260.3|34256.7|210
1621238400000|2021-05-17 08:00:00|34268.3|34264.7|34298.8|34295.2|34308.3|34304.7|34265.8|34262.2|429
1621238700000|2021-05-17 08:05:00|34299.8|34296.2|34296.8|34293.2|34306.3|34302.7|34289.3|34285.7|201
1621239000000|2021-05-17 08:10:00|34297.3|34293.7|34293.8|34290.2|34303.8|34300.2|34286.8|34283.2|192
1621239300000|2021-05-17 08:15:00|34294.3|34290.7|34302.8|34299.2|34303.3|34299.7|34286.8|34283.2|292
1621239600000|2021-05-17 08:20:00|34303.3|34299.7|34320.3|34316.7|34324.8|34321.2|34299.8|34296.2|290
1621239900000|2021-05-17 08:25:00|34319.8|34316.2|34311.8|34308.2|34319.8|34316.2|34309.3|34305.7|202
1621240200000|2021-05-17 08:30:00|34312.3|34308.7|34318.8|34315.2|34326.3|34322.7|34311.8|34308.2|108
1621240500000|2021-05-17 08:35:00|34319.3|34315.7|34329.3|34325.7|34331.3|34327.7|34317.8|34314.2|155
1621240800000|2021-05-17 08:40:00|34329.8|34326.2|34341.3|34337.7|34341.8|34338.2|34324.8|34321.2|212
1621241100000|2021-05-17 08:45:00|34340.8|34337.2|34338.8|34335.2|34341.3|34337.7|34333.3|34329.7|118
1621241400000|2021-05-17 08:50:00|34339.3|34335.7|34336.3|34332.7|34343.3|34339.7|34334.8|34331.2|79
1621241700000|2021-05-17 08:55:00|34335.8|34332.2|34334.8|34331.2|34337.3|34333.7|34329.8|34326.2|79
1621242000000|2021-05-17 09:00:00|34335.3|34331.7|34329.8|34326.2|34338.3|34334.7|34323.3|34319.7|129
1621242300000|2021-05-17 09:05:00|34329.3|34325.7|34326.8|34323.2|34332.8|34329.2|34317.3|34313.7|193
1621242600000|2021-05-17 09:10:00|34327.3|34323.7|34327.8|34324.2|34335.3|34331.7|34326.8|34323.2|115
1621242900000|2021-05-17 09:15:00|34328.3|34324.7|34315.3|34311.7|34332.8|34329.2|34314.3|34310.7|233
1621243200000|2021-05-17 09:20:00|34314.8|34311.2|34330.8|34327.2|34332.3|34328.7|34311.3|34307.7|178
1621243500000|2021-05-17 09:25:00|34330.3|34326.7|34328.8|34325.2|34332.8|34329.2|34319.8|34316.2|139
1621243800000|2021-05-17 09:30:00|34328.3|34324.7|34318.8|34315.2|34328.3|34324.7|34315.3|34311.7|66
1621244100000|2021-05-17 09:35:00|34318.3|34314.7|34316.8|34313.2|34330.3|34326.7|34315.3|34311.7|130
1621244400000|2021-05-17 09:40:00|34317.3|34313.7|34310.8|34307.2|34318.3|34314.7|34296.3|34292.7|394
1621244700000|2021-05-17 09:45:00|34311.3|34307.7|34324.8|34321.2|34328.8|34325.2|34307.3|34303.7|203
1621245000000|2021-05-17 09:50:00|34325.3|34321.7|34307.8|34304.2|34328.8|34325.2|34306.3|34302.7|232
1621245300000|2021-05-17 09:55:00|34307.3|34303.7|34306.8|34303.2|34312.3|34308.7|34301.3|34297.7|209
1621245600000|2021-05-17 10:00:00|34306.3|34302.7|34293.3|34289.7|34307.8|34304.2|34286.8|34283.2|274
1621245900000|2021-05-17 10:05:00|34293.8|34290.2|34289.8|34286.2|34297.8|34294.2|34287.3|34283.7|250
1621246200000|2021-05-17 10:10:00|34289.3|34285.7|34288.3|34284.7|34300.3|34296.7|34284.3|34280.7|282
1621246500000|2021-05-17 10:15:00|34287.8|34284.2|34283.8|34280.2|34287.8|34284.2|34273.3|34269.7|318
1621246800000|2021-05-17 10:20:00|34284.3|34280.7|34272.3|34268.7|34288.3|34284.7|34267.3|34263.7|313
1621247100000|2021-05-17 10:25:00|34271.3|34267.7|34269.3|34265.7|34281.3|34277.7|34268.8|34265.2|262
1621247400000|2021-05-17 10:30:00|34269.8|34266.2|34274.3|34270.7|34281.8|34278.2|34264.8|34261.2|298
1621247700000|2021-05-17 10:35:00|34273.8|34270.2|34264.8|34261.2|34278.3|34274.7|34258.8|34255.2|281
1621248000000|2021-05-17 10:40:00|34265.3|34261.7|34263.3|34259.7|34267.3|34263.7|34258.3|34254.7|147
1621248300000|2021-05-17 10:45:00|34262.8|34259.2|34271.3|34267.7|34272.3|34268.7|34260.8|34257.2|214
1621248600000|2021-05-17 10:50:00|34270.8|34267.2|34263.8|34260.2|34278.8|34275.2|34259.8|34256.2|249
1621248900000|2021-05-17 10:55:00|34263.3|34259.7|34251.8|34248.2|34265.8|34262.2|34247.8|34244.2|275
1621249200000|2021-05-17 11:00:00|34252.3|34248.7|34243.8|34240.2|34259.3|34255.7|34242.3|34238.7|334
1621249500000|2021-05-17 11:05:00|34244.3|34240.7|34272.8|34269.2|34272.8|34269.2|34240.8|34237.2|347
1621249800000|2021-05-17 11:10:00|34273.3|34269.7|34268.3|34264.7|34275.3|34271.7|34263.3|34259.7|198
1621250100000|2021-05-17 11:15:00|34267.8|34264.2|34278.8|34275.2|34282.3|34278.7|34265.3|34261.7|142
1621250400000|2021-05-17 11:20:00|34278.3|34274.7|34252.8|34249.2|34278.3|34274.7|34252.8|34249.2|226
1621250700000|2021-05-17 11:25:00|34252.3|34248.7|34250.3|34246.7|34254.8|34251.2|34237.3|34233.7|321
1621251000000|2021-05-17 11:30:00|34250.8|34247.2|34257.8|34254.2|34259.3|34255.7|34241.3|34237.7|305
1621251300000|2021-05-17 11:35:00|34258.3|34254.7|34261.8|34258.2|34269.3|34265.7|34257.8|34254.2|204
1621251600000|2021-05-17 11:40:00|34261.3|34257.7|34243.3|34239.7|34261.3|34257.7|34238.3|34234.7|206
1621251900000|2021-05-17 11:45:00|34242.8|34239.2|34225.8|34222.2|34242.8|34239.2|34217.3|34213.7|494
1621252200000|2021-05-17 11:50:00|34225.3|34221.7|34227.3|34223.7|34230.3|34226.7|34211.3|34207.7|344
1621252500000|2021-05-17 11:55:00|34227.8|34224.2|34227.8|34224.2|34232.8|34229.2|34221.3|34217.7|211
1621252800000|2021-05-17 12:00:00|34226.8|34223.2|34241.8|34238.2|34247.3|34243.7|34217.3|34213.7|409
1621253100000|2021-05-17 12:05:00|34241.3|34237.7|34241.8|34238.2|34245.8|34242.2|34237.3|34233.7|153
1621253400000|2021-05-17 12:10:00|34242.3|34238.7|34220.8|34217.2|34242.3|34238.7|34217.8|34214.2|347
1621253700000|2021-05-17 12:15:00|34220.3|34216.7|34225.3|34221.7|34225.8|34222.2|34205.8|34202.2|344
1621254000000|2021-05-17 12:20:00|34225.8|34222.2|34230.8|34227.2|34234.8|34231.2|34225.8|34222.2|241
1621254300000|2021-05-17 12:25:00|34230.3|34226.7|34235.3|34231.7|34236.3|34232.7|34217.8|34214.2|204
1621254600000|2021-05-17 12:30:00|34235.8|34232.2|34252.3|34248.7|34252.3|34248.7|34227.3|34223.7|296
1621254900000|2021-05-17 12:35:00|34252.8|34249.2|34262.8|34259.2|34271.3|34267.7|34252.8|34249.2|544
1621255200000|2021-05-17 12:40:00|34262.3|34258.7|34259.8|34256.2|34267.8|34264.2|34256.8|34253.2|224
1621255500000|2021-05-17 12:45:00|34259.3|34255.7|34246.3|34242.7|34260.8|34257.2|34242.8|34239.2|228
1621255800000|2021-05-17 12:50:00|34245.8|34242.2|34255.8|34252.2|34259.8|34256.2|34245.3|34241.7|154
1621256100000|2021-05-17 12:55:00|34256.3|34252.7|34250.8|34247.2|34259.8|34256.2|34248.3|34244.7|148
1621256400000|2021-05-17 13:00:00|34250.3|34246.7|34267.8|34264.2|34268.3|34264.7|34245.3|34241.7|323
1621256700000|2021-05-17 13:05:00|34268.3|34264.7|34285.8|34282.2|34285.8|34282.2|34263.3|34259.7|438
1621257000000|2021-05-17 13:10:00|34285.3|34281.7|34280.8|34277.2|34288.3|34284.7|34278.8|34275.2|243
1621257300000|2021-05-17 13:15:00|34281.3|34277.7|34283.8|34280.2|34286.3|34282.7|34272.3|34268.7|233
1621257600000|2021-05-17 13:20:00|34284.8|34281.2|34287.8|34284.2|34295.8|34292.2|34279.3|34275.7|304
1621257900000|2021-05-17 13:25:00|34285.8|34282.2|34294.3|34290.7|34312.8|34309.2|34282.8|34279.2|795
1621258200000|2021-05-17 13:30:00|34293.2|34290.8|34354.7|34352.3|34372.7|34370.3|34291.2|34288.8|6661
1621258500000|2021-05-17 13:35:00|34354.2|34351.8|34370.2|34367.8|34383.2|34380.8|34337.2|34334.8|3423
1621258800000|2021-05-17 13:40:00|34369.7|34367.3|34311.2|34308.8|34381.2|34378.8|34304.2|34301.8|2895
1621259100000|2021-05-17 13:45:00|34311.7|34309.3|34250.2|34247.8|34329.2|34326.8|34247.2|34244.8|2742
1621259400000|2021-05-17 13:50:00|34250.7|34248.3|34246.7|34244.3|34259.2|34256.8|34216.2|34213.8|3359
1621259700000|2021-05-17 13:55:00|34246.2|34243.8|34265.2|34262.8|34286.7|34284.3|34231.2|34228.8|2412
1621260000000|2021-05-17 14:00:00|34264.2|34261.8|34261.7|34259.3|34275.2|34272.8|34204.7|34202.3|3052
1621260300000|2021-05-17 14:05:00|34261.2|34258.8|34243.7|34241.3|34292.7|34290.3|34237.7|34235.3|2554
1621260600000|2021-05-17 14:10:00|34243.2|34240.8|34255.7|34253.3|34270.7|34268.3|34213.7|34211.3|2190
1621260900000|2021-05-17 14:15:00|34256.2|34253.8|34300.7|34298.3|34312.7|34310.3|34231.7|34229.3|2602
1621261200000|2021-05-17 14:20:00|34301.2|34298.8|34284|34281.6|34307|34304.6|34274.5|34272.1|2080
1621261500000|2021-05-17 14:25:00|34284.5|34282.1|34214|34211.6|34306.5|34304.1|34209|34206.6|1992
1621261800000|2021-05-17 14:30:00|34214.5|34212.1|34181|34178.6|34231|34228.6|34179|34176.6|3427
1621262100000|2021-05-17 14:35:00|34181.5|34179.1|34263.5|34261.1|34278|34275.6|34170.5|34168.1|3909
1621262400000|2021-05-17 14:40:00|34264|34261.6|34248.5|34246.1|34275|34272.6|34235.5|34233.1|2176
1621262700000|2021-05-17 14:45:00|34249|34246.6|34263.5|34261.1|34264.5|34262.1|34231.5|34229.1|1579
1621263000000|2021-05-17 14:50:00|34264|34261.6|34256|34253.6|34275.5|34273.1|34242.5|34240.1|1583
1621263300000|2021-05-17 14:55:00|34255.5|34253.1|34248|34245.6|34278.5|34276.1|34240.5|34238.1|1556
1621263600000|2021-05-17 15:00:00|34246|34243.6|34229.5|34227.1|34255|34252.6|34188.5|34186.1|1937
1621263900000|2021-05-17 15:05:00|34228.5|34226.1|34217|34214.6|34256.5|34254.1|34211.5|34209.1|1348
1621264200000|2021-05-17 15:10:00|34216.5|34214.1|34254.5|34252.1|34258.5|34256.1|34185.5|34183.1|1963
1621264500000|2021-05-17 15:15:00|34252|34249.6|34218|34215.6|34252|34249.6|34210|34207.6|1362
1621264800000|2021-05-17 15:20:00|34219|34216.6|34235|34232.6|34258.5|34256.1|34218|34215.6|1056
1621265100000|2021-05-17 15:25:00|34235.5|34233.1|34197.5|34195.1|34238.5|34236.1|34196|34193.6|1187
1621265400000|2021-05-17 15:30:00|34199|34196.6|34217|34214.6|34219|34216.6|34178.5|34176.1|1475
1621265700000|2021-05-17 15:35:00|34217.5|34215.1|34211.5|34209.1|34239.5|34237.1|34211|34208.6|1134
1621266000000|2021-05-17 15:40:00|34210.5|34208.1|34224.5|34222.1|34231.5|34229.1|34197.5|34195.1|1042
1621266300000|2021-05-17 15:45:00|34224|34221.6|34223.5|34221.1|34244.5|34242.1|34216|34213.6|1026
1621266600000|2021-05-17 15:50:00|34223|34220.6|34209|34206.6|34228.5|34226.1|34186.5|34184.1|1050
1621266900000|2021-05-17 15:55:00|34208.5|34206.1|34204|34201.6|34214|34211.6|34180.5|34178.1|893
1621267200000|2021-05-17 16:00:00|34203|34200.6|34208|34205.6|34209|34206.6|34179.5|34177.1|873
1621267500000|2021-05-17 16:05:00|34207.5|34205.1|34206|34203.6|34216.5|34214.1|34197.5|34195.1|661
1621267800000|2021-05-17 16:10:00|34205|34202.6|34218|34215.6|34236.5|34234.1|34204.5|34202.1|1390
1621268100000|2021-05-17 16:15:00|34217.5|34215.1|34250|34247.6|34258.5|34256.1|34206.5|34204.1|963
1621268400000|2021-05-17 16:20:00|34250.5|34248.1|34270|34267.6|34272|34269.6|34244.5|34242.1|796
1621268700000|2021-05-17 16:25:00|34270.5|34268.1|34274|34271.6|34275.5|34273.1|34261.5|34259.1|622
1621269000000|2021-05-17 16:30:00|34273.5|34271.1|34270|34267.6|34275.5|34273.1|34250|34247.6|686
1621269300000|2021-05-17 16:35:00|34269.5|34267.1|34296|34293.6|34308.5|34306.1|34268|34265.6|1144
1621269600000|2021-05-17 16:40:00|34294.8|34292.4|34303.3|34300.9|34311.3|34308.9|34293.3|34290.9|551
1621269900000|2021-05-17 16:45:00|34303.8|34301.4|34286.8|34284.4|34308.3|34305.9|34286.3|34283.9|621
1621270200000|2021-05-17 16:50:00|34286.3|34283.9|34286.3|34283.9|34304.3|34301.9|34278.3|34275.9|732
1621270500000|2021-05-17 16:55:00|34286.8|34284.4|34284.3|34281.9|34290.3|34287.9|34267.3|34264.9|552
1621270800000|2021-05-17 17:00:00|34282.8|34280.4|34283.3|34280.9|34300.8|34298.4|34278.8|34276.4|526
1621271100000|2021-05-17 17:05:00|34282.8|34280.4|34268.3|34265.9|34287.3|34284.9|34267.3|34264.9|461
1621271400000|2021-05-17 17:10:00|34268.8|34266.4|34275.8|34273.4|34279.3|34276.9|34259.8|34257.4|465
1621271700000|2021-05-17 17:15:00|34275.3|34272.9|34253.8|34251.4|34279.3|34276.9|34248.8|34246.4|583
1621272000000|2021-05-17 17:20:00|34254.3|34251.9|34253.3|34250.9|34262.8|34260.4|34228.8|34226.4|987
1621272300000|2021-05-17 17:25:00|34252.8|34250.4|34250.8|34248.4|34262.3|34259.9|34238.3|34235.9|542
1621272600000|2021-05-17 17:30:00|34251.3|34248.9|34233.8|34231.4|34252.8|34250.4|34224.8|34222.4|742
1621272900000|2021-05-17 17:35:00|34234.3|34231.9|34249.3|34246.9|34267.3|34264.9|34231.8|34229.4|664
1621273200000|2021-05-17 17:40:00|34249.8|34247.4|34236.3|34233.9|34250.3|34247.9|34209.3|34206.9|1110
1621273500000|2021-05-17 17:45:00|34237.3|34234.9|34261.8|34259.4|34265.3|34262.9|34225.8|34223.4|1045
1621273800000|2021-05-17 17:50:00|34261.3|34258.9|34248.8|34246.4|34263.8|34261.4|34241.3|34238.9|565
1621274100000|2021-05-17 17:55:00|34248.3|34245.9|34252.8|34250.4|34266.8|34264.4|34241.3|34238.9|663
1621274400000|2021-05-17 18:00:00|34253.3|34250.9|34268.3|34265.9|34269.3|34266.9|34237.8|34235.4|919
1621274700000|2021-05-17 18:05:00|34267.8|34265.4|34283.8|34281.4|34290.3|34287.9|34260.8|34258.4|891
1621275000000|2021-05-17 18:10:00|34284.3|34281.9|34279.3|34276.9|34293.8|34291.4|34270.3|34267.9|687
1621275300000|2021-05-17 18:15:00|34279.8|34277.4|34283.3|34280.9|34291.3|34288.9|34273.8|34271.4|438
1621275600000|2021-05-17 18:20:00|34282.8|34280.4|34277.3|34274.9|34299.3|34296.9|34275.8|34273.4|524
1621275900000|2021-05-17 18:25:00|34277.8|34275.4|34297.8|34295.4|34300.3|34297.9|34276.3|34273.9|411
1621276200000|2021-05-17 18:30:00|34298.3|34295.9|34296.3|34293.9|34317.3|34314.9|34292.8|34290.4|904
1621276500000|2021-05-17 18:35:00|34295.8|34293.4|34263.3|34260.9|34299.3|34296.9|34262.8|34260.4|812
1621276800000|2021-05-17 18:40:00|34262.8|34260.4|34272.8|34270.4|34278.3|34275.9|34258.8|34256.4|553
1621277100000|2021-05-17 18:45:00|34272.3|34269.9|34281.8|34279.4|34284.3|34281.9|34260.8|34258.4|512
1621277400000|2021-05-17 18:50:00|34281.3|34278.9|34320.3|34317.9|34320.8|34318.4|34279.3|34276.9|993
1621277700000|2021-05-17 18:55:00|34320.8|34318.4|34329.3|34326.9|34331.3|34328.9|34308.8|34306.4|899
1621278000000|2021-05-17 19:00:00|34329.8|34327.4|34331.3|34328.9|34333.8|34331.4|34312.8|34310.4|791
1621278300000|2021-05-17 19:05:00|34331.8|34329.4|34341.3|34338.9|34355.3|34352.9|34328.3|34325.9|1296
1621278600000|2021-05-17 19:10:00|34340.8|34338.4|34338.3|34335.9|34357.3|34354.9|34336.8|34334.4|869
1621278900000|2021-05-17 19:15:00|34338.8|34336.4|34319.3|34316.9|34347.3|34344.9|34310.3|34307.9|1549
1621279200000|2021-05-17 19:20:00|34319.1|34316.7|34325.1|34322.7|34334.1|34331.7|34310.1|34307.7|874
1621279500000|2021-05-17 19:25:00|34324.6|34322.2|34321.1|34318.7|34333.1|34330.7|34306.6|34304.2|803
1621279800000|2021-05-17 19:30:00|34320.6|34318.2|34335.6|34333.2|34338.6|34336.2|34304.1|34301.7|949
1621280100000|2021-05-17 19:35:00|34336.1|34333.7|34306.1|34303.7|34337.6|34335.2|34301.6|34299.2|928
1621280400000|2021-05-17 19:40:00|34306.6|34304.2|34328.6|34326.2|34341.1|34338.7|34299.6|34297.2|1030
1621280700000|2021-05-17 19:45:00|34329.1|34326.7|34321.6|34319.2|34353.1|34350.7|34320.6|34318.2|936
1621281000000|2021-05-17 19:50:00|34321.1|34318.7|34329.6|34327.2|34344.1|34341.7|34309.1|34306.7|1463
1621281300000|2021-05-17 19:55:00|34329.1|34326.7|34338.6|34336.2|34353.6|34351.2|34316.1|34313.7|2731
1621281600000|2021-05-17 20:00:00|34337.6|34335.2|34360|34355.2|34364.5|34359.7|34312.5|34307.7|1212
1621281900000|2021-05-17 20:05:00|34359.5|34354.7|34368|34363.2|34381.5|34376.7|34359.5|34354.7|653
1621282200000|2021-05-17 20:10:00|34368.5|34363.7|34361.7|34351.9|34372|34367.2|34357.5|34351.9|536
1621282500000|2021-05-17 20:15:00|34362|34352.2|34365.3|34355.5|34367.3|34357.5|34357.1|34347.3|1
1621282800000|2021-05-17 20:20:00|34365.6|34355.8|34361|34351.2|34365.6|34355.8|34357.5|34347.7|0
1621283100000|2021-05-17 20:25:00|34360.8|34351|34359.3|34349.5|34360.8|34351|34357.7|34347.9|0
1621283400000|2021-05-17 20:30:00|34362|34357.2|34357|34352.2|34362|34357.2|34353|34348.2|91
1621283700000|2021-05-17 20:35:00|34358|34353.2|34362|34357.2|34367|34362.2|34356|34351.2|100
1621284000000|2021-05-17 20:40:00|34364|34359.2|34359|34354.2|34364|34359.2|34358|34353.2|55
1621284300000|2021-05-17 20:45:00|34358|34353.2|34362|34357.2|34362|34357.2|34357|34352.2|97
1621284600000|2021-05-17 20:50:00|34361|34356.2|34359|34354.2|34367|34362.2|34359|34354.2|60
1621284900000|2021-05-17 20:55:00|34358|34353.2|34365.6|34355.8|34365.6|34360.2|34355|34350.2|73
1621285200000|2021-05-17 21:00:00|34365.8|34356|34370.8|34361|34370.8|34361|34365.8|34356|0
1621285500000|2021-05-17 21:05:00|34370.9|34361.1|34367.9|34358.1|34370.9|34361.1|34365.3|34355.5|0
1621285800000|2021-05-17 21:10:00|34367.6|34357.8|34369.6|34359.8|34369.6|34359.8|34364.8|34355|0
1621286100000|2021-05-17 21:15:00|34369.5|34359.7|34365.8|34356|34370|34360.2|34365.8|34356|0
1621286400000|2021-05-17 21:20:00|34366.7|34356.9|34367.1|34357.3|34369|34359.2|34366.7|34356.9|0
1621286700000|2021-05-17 21:25:00|34365.2|34355.4|34364.3|34354.5|34365.3|34355.5|34364.3|34354.5|0
1621287000000|2021-05-17 21:30:00|34362.5|34352.7|34364.2|34354.4|34364.8|34355|34362.4|34352.6|0
1621287300000|2021-05-17 21:35:00|34363.8|34354|34361.8|34352|34363.8|34354|34361.8|34352|0
1621287600000|2021-05-17 21:40:00|34361.5|34351.7|34356|34346.2|34361.5|34351.7|34356|34346.2|0
1621287900000|2021-05-17 21:45:00|34355.8|34346|34353.5|34343.7|34356.3|34346.5|34353|34343.2|0
1621288200000|2021-05-17 21:50:00|34353.3|34343.5|34351.8|34342|34353.3|34343.5|34350.9|34341.1|0
1621288500000|2021-05-17 21:55:00|34351.5|34341.7|34356.9|34347.1|34356.9|34347.1|34351.1|34341.3|0
1621288800000|2021-05-17 22:00:00|34364|34359.2|34376|34371.2|34377.5|34372.7|34359.5|34354.7|185
1621289100000|2021-05-17 22:05:00|34376.5|34371.7|34369|34364.2|34377|34372.2|34368|34363.2|81
1621289400000|2021-05-17 22:10:00|34369.5|34364.7|34373.5|34368.7|34374|34369.2|34369|34364.2|47
1621289700000|2021-05-17 22:15:00|34374|34369.2|34364|34359.2|34374|34369.2|34364|34359.2|54
1621290000000|2021-05-17 22:20:00|34366.5|34361.7|34369|34364.2|34371.5|34366.7|34365|34360.2|55
1621290300000|2021-05-17 22:25:00|34368.5|34363.7|34366|34361.2|34370|34365.2|34366|34361.2|24
1621290600000|2021-05-17 22:30:00|34365.5|34360.7|34365.5|34360.7|34366.5|34361.7|34361.5|34356.7|51
1621290900000|2021-05-17 22:35:00|34366|34361.2|34351|34346.2|34367|34362.2|34350|34345.2|113
1621291200000|2021-05-17 22:40:00|34350.5|34345.7|34348|34343.2|34352|34347.2|34343.5|34338.7|89
1621291500000|2021-05-17 22:45:00|34347.5|34342.7|34344.5|34339.7|34352.5|34347.7|34343|34338.2|44
1621291800000|2021-05-17 22:50:00|34344|34339.2|34336|34331.2|34348|34343.2|34336|34331.2|59
1621292100000|2021-05-17 22:55:00|34335.5|34330.7|34333|34328.2|34341|34336.2|34332|34327.2|49
1621292400000|2021-05-17 23:00:00|34332.5|34327.7|34337|34332.2|34343.5|34338.7|34332.5|34327.7|104
1621292700000|2021-05-17 23:05:00|34337.5|34332.7|34347|34342.2|34347.5|34342.7|34336.5|34331.7|56
1621293000000|2021-05-17 23:10:00|34346.5|34341.7|34350.5|34345.7|34350.5|34345.7|34342|34337.2|53
1621293300000|2021-05-17 23:15:00|34350|34345.2|34346|34341.2|34351.5|34346.7|34345|34340.2|30
1621293600000|2021-05-17 23:20:00|34346.5|34341.7|34353|34348.2|34354|34349.2|34346.5|34341.7|26
1621293900000|2021-05-17 23:25:00|34353.5|34348.7|34368|34363.2|34371|34366.2|34353|34348.2|129
1621294200000|2021-05-17 23:30:00|34367.5|34362.7|34371|34366.2|34375.5|34370.7|34362|34357.2|81
1621294500000|2021-05-17 23:35:00|34370.5|34365.7|34367|34362.2|34372|34367.2|34363.5|34358.7|52
1621294800000|2021-05-17 23:40:00|34367.5|34362.7|34393.5|34388.7|34396.5|34391.7|34367.5|34362.7|219
1621295100000|2021-05-17 23:45:00|34394|34389.2|34408.5|34403.7|34409|34404.2|34391|34386.2|267
1621295400000|2021-05-17 23:50:00|34409|34404.2|34403|34398.2|34411.5|34406.7|34396|34391.2|168
1621295700000|2021-05-17 23:55:00|34403.5|34398.7|34409.5|34404.7|34412.5|34407.7|34401|34396.2|135
1621296000000|2021-05-18 00:00:00|34410|34405.2|34400|34395.2|34420|34415.2|34398|34393.2|460
1621296300000|2021-05-18 00:05:00|34400.5|34395.7|34399|34394.2|34402.5|34397.7|34388|34383.2|279
1621296600000|2021-05-18 00:10:00|34398.5|34393.7|34394|34389.2|34400|34395.2|34390.5|34385.7|86
1621296900000|2021-05-18 00:15:00|34394.5|34389.7|34418|34413.2|34418|34413.2|34394.5|34389.7|202
1621297200000|2021-05-18 00:20:00|34417.5|34412.7|34417.5|34412.7|34418.5|34413.7|34408.5|34403.7|111
1621297500000|2021-05-18 00:25:00|34418|34413.2|34416|34411.2|34420|34415.2|34408.5|34403.7|123
1621297800000|2021-05-18 00:30:00|34416.5|34411.7|34408|34403.2|34419|34414.2|34405.5|34400.7|117
1621298100000|2021-05-18 00:35:00|34407.5|34402.7|34406.5|34401.7|34417|34412.2|34402.5|34397.7|87
1621298400000|2021-05-18 00:40:00|34406|34401.2|34403|34398.2|34408|34403.2|34399.5|34394.7|111
1621298700000|2021-05-18 00:45:00|34403.5|34398.7|34404.5|34399.7|34419|34414.2|34403.5|34398.7|102
1621299000000|2021-05-18 00:50:00|34405|34400.2|34413|34408.2|34423.5|34418.7|34404|34399.2|126
1621299300000|2021-05-18 00:55:00|34413.5|34408.7|34416|34411.2|34418|34413.2|34404.5|34399.7|162
1621299600000|2021-05-18 01:00:00|34415.5|34410.7|34405.5|34400.7|34421.5|34416.7|34405.5|34400.7|149
1621299900000|2021-05-18 01:05:00|34406|34401.2|34411|34406.2|34411.5|34406.7|34397|34392.2|131
1621300200000|2021-05-18 01:10:00|34411.5|34406.7|34417|34412.2|34419.5|34414.7|34408|34403.2|239
1621300500000|2021-05-18 01:15:00|34417.5|34412.7|34426|34421.2|34427|34422.2|34412|34407.2|250
1621300800000|2021-05-18 01:20:00|34425.5|34420.7|34424.5|34419.7|34431.5|34426.7|34420.5|34415.7|292
1621301100000|2021-05-18 01:25:00|34425|34420.2|34430|34425.2|34434.5|34429.7|34424|34419.2|261
1621301400000|2021-05-18 01:30:00|34429.5|34424.7|34444.5|34439.7|34446.5|34441.7|34426|34421.2|401
1621301700000|2021-05-18 01:35:00|34445|34440.2|34439|34434.2|34447.5|34442.7|34426.5|34421.7|321
1621302000000|2021-05-18 01:40:00|34438.5|34433.7|34449|34444.2|34449.5|34444.7|34438.5|34433.7|159
1621302300000|2021-05-18 01:45:00|34449.5|34444.7|34443|34438.2|34453|34448.2|34441|34436.2|323
1621302600000|2021-05-18 01:50:00|34443.5|34438.7|34443|34438.2|34449.5|34444.7|34438.5|34433.7|171
1621302900000|2021-05-18 01:55:00|34442.5|34437.7|34445|34440.2|34447|34442.2|34437.5|34432.7|112
1621303200000|2021-05-18 02:00:00|34444.5|34439.7|34453.5|34448.7|34453.5|34448.7|34443|34438.2|131
1621303500000|2021-05-18 02:05:00|34453|34448.2|34449|34444.2|34453.5|34448.7|34446|34441.2|97
1621303800000|2021-05-18 02:10:00|34449.5|34444.7|34447|34442.2|34452.5|34447.7|34443.5|34438.7|97
1621304100000|2021-05-18 02:15:00|34448|34443.2|34437|34432.2|34449.5|34444.7|34437|34432.2|99
1621304400000|2021-05-18 02:20:00|34437.5|34432.7|34426|34421.2|34441.5|34436.7|34422.5|34417.7|191
1621304700000|2021-05-18 02:25:00|34425.5|34420.7|34429|34424.2|34433|34428.2|34417.5|34412.7|96
1621305000000|2021-05-18 02:30:00|34429.5|34424.7|34428|34423.2|34437|34432.2|34423|34418.2|70
1621305300000|2021-05-18 02:35:00|34427.5|34422.7|34429|34424.2|34429|34424.2|34420|34415.2|96
1621305600000|2021-05-18 02:40:00|34429.5|34424.7|34432|34427.2|34435.5|34430.7|34422|34417.2|87
1621305900000|2021-05-18 02:45:00|34431.5|34426.7|34433.5|34428.7|34436.5|34431.7|34427|34422.2|47
1621306200000|2021-05-18 02:50:00|34433|34428.2|34428|34423.2|34435.5|34430.7|34427|34422.2|53
1621306500000|2021-05-18 02:55:00|34428.5|34423.7|34429|34424.2|34432|34427.2|34424.5|34419.7|56
1621306800000|2021-05-18 03:00:00|34429.5|34424.7|34434|34429.2|34434.5|34429.7|34428.5|34423.7|58
1621307100000|2021-05-18 03:05:00|34433.5|34428.7|34440|34435.2|34442.5|34437.7|34431|34426.2|129
1621307400000|2021-05-18 03:10:00|34439.5|34434.7|34439|34434.2|34440.5|34435.7|34435|34430.2|29
1621307700000|2021-05-18 03:15:00|34439.5|34434.7|34445|34440.2|34446.5|34441.7|34439.5|34434.7|66
1621308000000|2021-05-18 03:20:00|34445.5|34440.7|34441|34436.2|34447|34442.2|34440.5|34435.7|45
1621308300000|2021-05-18 03:25:00|34440.5|34435.7|34436|34431.2|34441.5|34436.7|34435|34430.2|33
1621308600000|2021-05-18 03:30:00|34435.5|34430.7|34445|34440.2|34445|34440.2|34430.5|34425.7|68
1621308900000|2021-05-18 03:35:00|34445.5|34440.7|34440|34435.2|34449.5|34444.7|34439|34434.2|107
1621309200000|2021-05-18 03:40:00|34439.5|34434.7|34438|34433.2|34443.5|34438.7|34435|34430.2|86
1621309500000|2021-05-18 03:45:00|34437.5|34432.7|34436.5|34431.7|34439.5|34434.7|34433.5|34428.7|39
1621309800000|2021-05-18 03:50:00|34437|34432.2|34442|34437.2|34442|34437.2|34436|34431.2|26
1621310100000|2021-05-18 03:55:00|34442.5|34437.7|34438|34433.2|34444|34439.2|34437|34432.2|34
1621310400000|2021-05-18 04:00:00|34437.5|34432.7|34432.5|34427.7|34440|34435.2|34431|34426.2|72
1621310700000|2021-05-18 04:05:00|34433|34428.2|34423|34418.2|34433.5|34428.7|34421|34416.2|122
1621311000000|2021-05-18 04:10:00|34422.5|34417.7|34425|34420.2|34430.5|34425.7|34422.5|34417.7|74
1621311300000|2021-05-18 04:15:00|34424.5|34419.7|34417|34412.2|34425|34420.2|34416.5|34411.7|77
1621311600000|2021-05-18 04:20:00|34416.5|34411.7|34411|34406.2|34418.5|34413.7|34410|34405.2|77
1621311900000|2021-05-18 04:25:00|34411.5|34406.7|34417.5|34412.7|34426|34421.2|34411|34406.2|49
1621312200000|2021-05-18 04:30:00|34418|34413.2|34426|34421.2|34427.5|34422.7|34417|34412.2|44
1621312500000|2021-05-18 04:35:00|34425.5|34420.7|34429|34424.2|34433.5|34428.7|34424.5|34419.7|57
1621312800000|2021-05-18 04:40:00|34429.5|34424.7|34426|34421.2|34437|34432.2|34424|34419.2|50
1621313100000|2021-05-18 04:45:00|34426.5|34421.7|34424.5|34419.7|34428|34423.2|34420|34415.2|36
1621313400000|2021-05-18 04:50:00|34424|34419.2|34416.5|34411.7|34425|34420.2|34415.5|34410.7|88
1621313700000|2021-05-18 04:55:00|34417|34412.2|34424.5|34419.7|34426|34421.2|34417|34412.2|52
1621314000000|2021-05-18 05:00:00|34425|34420.2|34426|34421.2|34428|34423.2|34419.5|34414.7|44
1621314300000|2021-05-18 05:05:00|34426.5|34421.7|34427|34422.2|34428.5|34423.7|34421|34416.2|36
1621314600000|2021-05-18 05:10:00|34427.5|34422.7|34430.5|34425.7|34434.5|34429.7|34427|34422.2|90
1621314900000|2021-05-18 05:15:00|34431|34426.2|34432|34427.2|34437.5|34432.7|34429|34424.2|98
1621315200000|2021-05-18 05:20:00|34432.5|34427.7|34434.5|34429.7|34437|34432.2|34431.5|34426.7|160
1621315500000|2021-05-18 05:25:00|34435|34430.2|34439.5|34434.7|34440.5|34435.7|34432.5|34427.7|125
1621315800000|2021-05-18 05:30:00|34440|34435.2|34441|34436.2|34442|34437.2|34434|34429.2|136
1621316100000|2021-05-18 05:35:00|34440.5|34435.7|34439.5|34434.7|34443|34438.2|34437.5|34432.7|107
1621316400000|2021-05-18 05:40:00|34440.5|34435.7|34442|34437.2|34445|34440.2|34437|34432.2|80
1621316700000|2021-05-18 05:45:00|34441.5|34436.7|34435|34430.2|34442|34437.2|34435|34430.2|43
1621317000000|2021-05-18 05:50:00|34434.5|34429.7|34435.5|34430.7|34437|34432.2|34430.5|34425.7|66
1621317300000|2021-05-18 05:55:00|34435|34430.2|34436|34431.2|34440|34435.2|34433|34428.2|57
1621317600000|2021-05-18 06:00:00|34435.4|34431.8|34447.4|34443.8|34447.9|34444.3|34432.4|34428.8|206
1621317900000|2021-05-18 06:05:00|34447.9|34444.3|34452.4|34448.8|34452.9|34449.3|34444.9|34441.3|162
1621318200000|2021-05-18 06:10:00|34452.9|34449.3|34454.4|34450.8|34462.4|34458.8|34447.9|34444.3|272
1621318500000|2021-05-18 06:15:00|34453.9|34450.3|34468.4|34464.8|34468.4|34464.8|34453.9|34450.3|277
1621318800000|2021-05-18 06:20:00|34469.4|34465.8|34476.4|34472.8|34476.9|34473.3|34462.4|34458.8|230
1621319100000|2021-05-18 06:25:00|34476.9|34473.3|34474.9|34471.3|34478.4|34474.8|34471.4|34467.8|133
1621319400000|2021-05-18 06:30:00|34474.4|34470.8|34459.4|34455.8|34474.4|34470.8|34458.4|34454.8|361
1621319700000|2021-05-18 06:35:00|34459.9|34456.3|34474.4|34470.8|34475.9|34472.3|34459.9|34456.3|216
1621320000000|2021-05-18 06:40:00|34473.9|34470.3|34468.4|34464.8|34477.9|34474.3|34466.4|34462.8|173
1621320300000|2021-05-18 06:45:00|34468.9|34465.3|34477.9|34474.3|34478.4|34474.8|34468.9|34465.3|178
1621320600000|2021-05-18 06:50:00|34477.4|34473.8|34478.4|34474.8|34490.4|34486.8|34475.9|34472.3|241
1621320900000|2021-05-18 06:55:00|34478.9|34475.3|34459.4|34455.8|34479.9|34476.3|34458.9|34455.3|191
1621321200000|2021-05-18 07:00:00|34459.9|34456.3|34469.4|34465.8|34474.4|34470.8|34449.9|34446.3|398
1621321500000|2021-05-18 07:05:00|34468.9|34465.3|34478.4|34474.8|34483.9|34480.3|34466.9|34463.3|314
1621321800000|2021-05-18 07:10:00|34478.9|34475.3|34456.4|34452.8|34482.4|34478.8|34455.4|34451.8|262
1621322100000|2021-05-18 07:15:00|34457.4|34453.8|34462.9|34459.3|34466.4|34462.8|34451.9|34448.3|224
1621322400000|2021-05-18 07:20:00|34463.4|34459.8|34450.4|34446.8|34463.9|34460.3|34449.9|34446.3|218
1621322700000|2021-05-18 07:25:00|34450.9|34447.3|34449.4|34445.8|34456.9|34453.3|34444.9|34441.3|257
1621323000000|2021-05-18 07:30:00|34449.9|34446.3|34444.9|34441.3|34456.9|34453.3|34435.9|34432.3|348
1621323300000|2021-05-18 07:35:00|34444.4|34440.8|34427.9|34424.3|34445.9|34442.3|34426.9|34423.3|265
1621323600000|2021-05-18 07:40:00|34429.4|34425.8|34421.4|34417.8|34431.4|34427.8|34416.9|34413.3|277
1621323900000|2021-05-18 07:45:00|34420.9|34417.3|34418.4|34414.8|34426.4|34422.8|34415.4|34411.8|197
1621324200000|2021-05-18 07:50:00|34418.9|34415.3|34430.9|34427.3|34431.4|34427.8|34417.9|34414.3|165
1621324500000|2021-05-18 07:55:00|34430.4|34426.8|34440.4|34436.8|34441.9|34438.3|34426.4|34422.8|202
1621324800000|2021-05-18 08:00:00|34440.9|34437.3|34439.4|34435.8|34440.9|34437.3|34429.9|34426.3|248
1621325100000|2021-05-18 08:05:00|34439.9|34436.3|34415.9|34412.3|34440.4|34436.8|34415.9|34412.3|205
1621325400000|2021-05-18 08:10:00|34414.9|34411.3|34423.4|34419.8|34425.9|34422.3|34406.9|34403.3|254
1621325700000|2021-05-18 08:15:00|34422.9|34419.3|34425.4|34421.8|34426.4|34422.8|34419.4|34415.8|101
1621326000000|2021-05-18 08:20:00|34424.9|34421.3|34418.4|34414.8|34425.9|34422.3|34412.4|34408.8|184
1621326300000|2021-05-18 08:25:00|34418.9|34415.3|34413.4|34409.8|34419.4|34415.8|34408.4|34404.8|128
1621326600000|2021-05-18 08:30:00|34413.9|34410.3|34420.4|34416.8|34420.9|34417.3|34408.9|34405.3|99
1621326900000|2021-05-18 08:35:00|34419.9|34416.3|34422.4|34418.8|34423.4|34419.8|34418.4|34414.8|113
1621327200000|2021-05-18 08:40:00|34422.9|34419.3|34413.9|34410.3|34423.4|34419.8|34413.9|34410.3|57
1621327500000|2021-05-18 08:45:00|34414.4|34410.8|34416.4|34412.8|34416.9|34413.3|34408.9|34405.3|67
1621327800000|2021-05-18 08:50:00|34416.9|34413.3|34403.4|34399.8|34416.9|34413.3|34400.4|34396.8|188
1621328100000|2021-05-18 08:55:00|34402.9|34399.3|34398.4|34394.8|34402.9|34399.3|34392.9|34389.3|141
1621328400000|2021-05-18 09:00:00|34398.9|34395.3|34408.4|34404.8|34409.9|34406.3|34395.9|34392.3|220
1621328700000|2021-05-18 09:05:00|34408.9|34405.3|34397.4|34393.8|34409.9|34406.3|34394.4|34390.8|106
1621329000000|2021-05-18 09:10:00|34397.9|34394.3|34400.9|34397.3|34403.9|34400.3|34395.4|34391.8|76
1621329300000|2021-05-18 09:15:00|34401.4|34397.8|34418.4|34414.8|34418.4|34414.8|34397.9|34394.3|301
1621329600000|2021-05-18 09:20:00|34417.9|34414.3|34416.9|34413.3|34425.4|34421.8|34411.9|34408.3|455
1621329900000|2021-05-18 09:25:00|34416.4|34412.8|34406.4|34402.8|34419.4|34415.8|34396.4|34392.8|299
1621330200000|2021-05-18 09:30:00|34405.9|34402.3|34398.9|34395.3|34406.4|34402.8|34387.9|34384.3|222
1621330500000|2021-05-18 09:35:00|34398.4|34394.8|34392.9|34389.3|34400.4|34396.8|34388.9|34385.3|180
1621330800000|2021-05-18 09:40:00|34393.4|34389.8|34378.9|34375.3|34393.4|34389.8|34378.4|34374.8|193
1621331100000|2021-05-18 09:45:00|34379.4|34375.8|34382.4|34378.8|34389.9|34386.3|34375.9|34372.3|132
1621331400000|2021-05-18 09:50:00|34381.9|34378.3|34388.9|34385.3|34390.9|34387.3|34379.4|34375.8|141
1621331700000|2021-05-18 09:55:00|34387.9|34384.3|34377.4|34373.8|34388.4|34384.8|34375.9|34372.3|174
1621332000000|2021-05-18 10:00:00|34377.9|34374.3|34424.4|34420.8|34428.9|34425.3|34376.4|34372.8|969
1621332300000|2021-05-18 10:05:00|34423.9|34420.3|34420.9|34417.3|34429.9|34426.3|34416.9|34413.3|339
1621332600000|2021-05-18 10:10:00|34421.9|34418.3|34415.4|34411.8|34421.9|34418.3|34409.9|34406.3|265
1621332900000|2021-05-18 10:15:00|34414.9|34411.3|34414.4|34410.8|34416.4|34412.8|34404.9|34401.3|146
1621333200000|2021-05-18 10:20:00|34413.9|34410.3|34407.4|34403.8|34416.9|34413.3|34402.9|34399.3|127
1621333500000|2021-05-18 10:25:00|34406.9|34403.3|34411.4|34407.8|34415.4|34411.8|34401.4|34397.8|217
1621333800000|2021-05-18 10:30:00|34411.9|34408.3|34410.9|34407.3|34422.4|34418.8|34409.4|34405.8|123
1621334100000|2021-05-18 10:35:00|34411.4|34407.8|34410.4|34406.8|34420.9|34417.3|34408.9|34405.3|119
1621334400000|2021-05-18 10:40:00|34410.9|34407.3|34403.4|34399.8|34416.4|34412.8|34402.9|34399.3|117
1621334700000|2021-05-18 10:45:00|34402.9|34399.3|34399.4|34395.8|34405.4|34401.8|34395.9|34392.3|100
1621335000000|2021-05-18 10:50:00|34399.9|34396.3|34394.4|34390.8|34399.9|34396.3|34388.9|34385.3|174
1621335300000|2021-05-18 10:55:00|34394.9|34391.3|34407.9|34404.3|34409.4|34405.8|34389.9|34386.3|331
1621335600000|2021-05-18 11:00:00|34407.4|34403.8|34405.4|34401.8|34409.4|34405.8|34390.9|34387.3|513
1621335900000|2021-05-18 11:05:00|34405.9|34402.3|34409.4|34405.8|34414.9|34411.3|34402.9|34399.3|208
1621336200000|2021-05-18 11:10:00|34408.9|34405.3|34415.4|34411.8|34417.9|34414.3|34404.9|34401.3|221
1621336500000|2021-05-18 11:15:00|34415.9|34412.3|34420.4|34416.8|34420.9|34417.3|34405.9|34402.3|289
1621336800000|2021-05-18 11:20:00|34419.9|34416.3|34413.9|34410.3|34421.4|34417.8|34412.9|34409.3|190
1621337100000|2021-05-18 11:25:00|34412.9|34409.3|34382.4|34378.8|34415.9|34412.3|34354.4|34350.8|1656
1621337400000|2021-05-18 11:30:00|34382.9|34379.3|34398.4|34394.8|34398.4|34394.8|34379.4|34375.8|387
1621337700000|2021-05-18 11:35:00|34397.9|34394.3|34399.9|34396.3|34407.9|34404.3|34395.9|34392.3|261
1621338000000|2021-05-18 11:40:00|34399.4|34395.8|34391.4|34387.8|34403.9|34400.3|34381.4|34377.8|225
1621338300000|2021-05-18 11:45:00|34391.9|34388.3|34395.9|34392.3|34399.9|34396.3|34387.4|34383.8|212
1621338600000|2021-05-18 11:50:00|34395.4|34391.8|34385.9|34382.3|34396.4|34392.8|34382.4|34378.8|223
1621338900000|2021-05-18 11:55:00|34386.4|34382.8|34377.9|34374.3|34392.4|34388.8|34377.9|34374.3|257
1621339200000|2021-05-18 12:00:00|34377.4|34373.8|34386.4|34382.8|34386.9|34383.3|34367.9|34364.3|675
1621339500000|2021-05-18 12:05:00|34385.9|34382.3|34391.4|34387.8|34394.4|34390.8|34377.4|34373.8|282
1621339800000|2021-05-18 12:10:00|34391.9|34388.3|34398.4|34394.8|34398.9|34395.3|34385.4|34381.8|248
1621340100000|2021-05-18 12:15:00|34397.9|34394.3|34390.9|34387.3|34397.9|34394.3|34386.9|34383.3|217
1621340400000|2021-05-18 12:20:00|34391.9|34388.3|34381.4|34377.8|34392.4|34388.8|34379.4|34375.8|159
1621340700000|2021-05-18 12:25:00|34381.9|34378.3|34386.4|34382.8|34390.4|34386.8|34376.9|34373.3|203
1621341000000|2021-05-18 12:30:00|34386.9|34383.3|34370.4|34366.8|34391.9|34388.3|34361.4|34357.8|542
1621341300000|2021-05-18 12:35:00|34369.9|34366.3|34339.9|34336.3|34373.4|34369.8|34327.9|34324.3|1179
1621341600000|2021-05-18 12:40:00|34339.4|34335.8|34336.4|34332.8|34345.4|34341.8|34326.9|34323.3|422
1621341900000|2021-05-18 12:45:00|34334.4|34330.8|34336.9|34333.3|34339.4|34335.8|34330.9|34327.3|279
1621342200000|2021-05-18 12:50:00|34336.4|34332.8|34343.4|34339.8|34348.9|34345.3|34332.9|34329.3|367
1621342500000|2021-05-18 12:55:00|34342.9|34339.3|34351.4|34347.8|34352.9|34349.3|34341.4|34337.8|183
1621342800000|2021-05-18 13:00:00|34350.4|34346.8|34340.4|34336.8|34352.4|34348.8|34336.9|34333.3|425
1621343100000|2021-05-18 13:05:00|34339.9|34336.3|34328.4|34324.8|34339.9|34336.3|34322.9|34319.3|452
1621343400000|2021-05-18 13:10:00|34327.9|34324.3|34320.4|34316.8|34331.9|34328.3|34306.9|34303.3|784
1621343700000|2021-05-18 13:15:00|34320.9|34317.3|34330.9|34327.3|34331.4|34327.8|34314.4|34310.8|402
1621344000000|2021-05-18 13:20:00|34330.4|34326.8|34342.9|34339.3|34354.4|34350.8|34330.4|34326.8|806
1621344300000|2021-05-18 13:25:00|34342.4|34338.8|34343.4|34339.8|34350.9|34347.3|34329.9|34326.3|898
1621344600000|2021-05-18 13:30:00|34343.9|34340.3|34292.8|34290.4|34384.3|34381.9|34292.8|34290.4|5449
1621344900000|2021-05-18 13:35:00|34294.8|34292.4|34373.8|34371.4|34374.3|34371.9|34286.8|34284.4|3793
1621345200000|2021-05-18 13:40:00|34374.3|34371.9|34385.3|34382.9|34394.3|34391.9|34346.3|34343.9|3463
1621345500000|2021-05-18 13:45:00|34384.8|34382.4|34323.3|34320.9|34406.8|34404.4|34309.3|34306.9|3462
1621345800000|2021-05-18 13:50:00|34323.8|34321.4|34325.8|34323.4|34334.3|34331.9|34299.3|34296.9|1975
1621346100000|2021-05-18 13:55:00|34325.3|34322.9|34284.3|34281.9|34338.8|34336.4|34275.8|34273.4|2429
1621346400000|2021-05-18 14:00:00|34283.8|34281.4|34228.8|34226.4|34283.8|34281.4|34193.8|34191.4|4412
1621346700000|2021-05-18 14:05:00|34228.3|34225.9|34257.3|34254.9|34267.3|34264.9|34217.3|34214.9|1735
1621347000000|2021-05-18 14:10:00|34259.2|34256.8|34241.7|34239.3|34259.2|34256.8|34231.7|34229.3|1322
1621347300000|2021-05-18 14:15:00|34242.2|34239.8|34236.2|34233.8|34269.2|34266.8|34231.2|34228.8|1970
1621347600000|2021-05-18 14:20:00|34236.7|34234.3|34261.2|34258.8|34272.2|34269.8|34224.7|34222.3|1442
1621347900000|2021-05-18 14:25:00|34259.7|34257.3|34269.7|34267.3|34280.2|34277.8|34251.7|34249.3|1331
1621348200000|2021-05-18 14:30:00|34270.2|34267.8|34265.2|34262.8|34276.7|34274.3|34253.7|34251.3|1079
1621348500000|2021-05-18 14:35:00|34265.7|34263.3|34241.2|34238.8|34270.2|34267.8|34239.2|34236.8|1099
1621348800000|2021-05-18 14:40:00|34240.2|34237.8|34218.7|34216.3|34261.2|34258.8|34217.2|34214.8|1553
1621349100000|2021-05-18 14:45:00|34219.2|34216.8|34258.2|34255.8|34265.2|34262.8|34212.7|34210.3|1649
1621349400000|2021-05-18 14:50:00|34258.7|34256.3|34268.7|34266.3|34286.7|34284.3|34258.7|34256.3|1704
1621349700000|2021-05-18 14:55:00|34268.2|34265.8|34270.2|34267.8|34282.2|34279.8|34256.7|34254.3|961
1621350000000|2021-05-18 15:00:00|34270.7|34268.3|34261.2|34258.8|34275.7|34273.3|34254.7|34252.3|881
1621350300000|2021-05-18 15:05:00|34260.7|34258.3|34254.7|34252.3|34267.2|34264.8|34244.2|34241.8|883
1621350600000|2021-05-18 15:10:00|34255.2|34252.8|34258.7|34256.3|34285.7|34283.3|34252.2|34249.8|776
1621350900000|2021-05-18 15:15:00|34259.2|34256.8|34255.2|34252.8|34268.7|34266.3|34249.2|34246.8|399
1621351200000|2021-05-18 15:20:00|34254.7|34252.3|34260.7|34258.3|34266.7|34264.3|34247.2|34244.8|460
1621351500000|2021-05-18 15:25:00|34261.2|34258.8|34257.2|34254.8|34268.2|34265.8|34255.7|34253.3|454
1621351800000|2021-05-18 15:30:00|34257.7|34255.3|34249.2|34246.8|34261.7|34259.3|34240.2|34237.8|1113
1621352100000|2021-05-18 15:35:00|34248.7|34246.3|34267.7|34265.3|34271.7|34269.3|34245.2|34242.8|852
1621352400000|2021-05-18 15:40:00|34267.2|34264.8|34250.2|34247.8|34270.2|34267.8|34231.2|34228.8|851
1621352700000|2021-05-18 15:45:00|34250.7|34248.3|34270.7|34268.3|34272.2|34269.8|34238.7|34236.3|609
1621353000000|2021-05-18 15:50:00|34270.2|34267.8|34253.2|34250.8|34270.2|34267.8|34246.7|34244.3|434
1621353300000|2021-05-18 15:55:00|34253.7|34251.3|34248.7|34246.3|34267.7|34265.3|34244.2|34241.8|513
1621353600000|2021-05-18 16:00:00|34247.7|34245.3|34245.7|34243.3|34253.2|34250.8|34234.2|34231.8|781
1621353900000|2021-05-18 16:05:00|34245.2|34242.8|34242.7|34240.3|34251.7|34249.3|34234.2|34231.8|538
1621354200000|2021-05-18 16:10:00|34242.2|34239.8|34248.2|34245.8|34257.7|34255.3|34239.7|34237.3|494
1621354500000|2021-05-18 16:15:00|34247.7|34245.3|34229.2|34226.8|34248.2|34245.8|34227.2|34224.8|486
1621354800000|2021-05-18 16:20:00|34229.7|34227.3|34257.2|34254.8|34257.2|34254.8|34227.7|34225.3|623
1621355100000|2021-05-18 16:25:00|34256.7|34254.3|34249.7|34247.3|34257.7|34255.3|34245.2|34242.8|697
1621355400000|2021-05-18 16:30:00|34250.2|34247.8|34257.7|34255.3|34260.2|34257.8|34241.2|34238.8|470
1621355700000|2021-05-18 16:35:00|34258.2|34255.8|34259.2|34256.8|34263.7|34261.3|34255.2|34252.8|309
1621356000000|2021-05-18 16:40:00|34260.3|34257.9|34266.8|34264.4|34274.3|34271.9|34258.8|34256.4|429
1621356300000|2021-05-18 16:45:00|34266.3|34263.9|34279.3|34276.9|34279.3|34276.9|34261.8|34259.4|257
1621356600000|2021-05-18 16:50:00|34278.8|34276.4|34277.8|34275.4|34280.8|34278.4|34269.8|34267.4|422
1621356900000|2021-05-18 16:55:00|34277.3|34274.9|34268.3|34265.9|34281.8|34279.4|34261.3|34258.9|562
1621357200000|2021-05-18 17:00:00|34268.8|34266.4|34277.8|34275.4|34282.3|34279.9|34265.3|34262.9|375
1621357500000|2021-05-18 17:05:00|34278.3|34275.9|34268.3|34265.9|34279.3|34276.9|34250.3|34247.9|608
1621357800000|2021-05-18 17:10:00|34268.8|34266.4|34261.3|34258.9|34273.3|34270.9|34261.3|34258.9|300
1621358100000|2021-05-18 17:15:00|34260.8|34258.4|34271.8|34269.4|34274.3|34271.9|34251.3|34248.9|480
1621358400000|2021-05-18 17:20:00|34272.3|34269.9|34279.8|34277.4|34284.3|34281.9|34270.3|34267.9|385
1621358700000|2021-05-18 17:25:00|34279.3|34276.9|34292.8|34290.4|34294.8|34292.4|34278.3|34275.9|860
1621359000000|2021-05-18 17:30:00|34293.3|34290.9|34284.8|34282.4|34298.3|34295.9|34274.8|34272.4|499
1621359300000|2021-05-18 17:35:00|34284.3|34281.9|34277.3|34274.9|34286.3|34283.9|34271.8|34269.4|404
1621359600000|2021-05-18 17:40:00|34276.8|34274.4|34269.8|34267.4|34280.3|34277.9|34264.3|34261.9|389
1621359900000|2021-05-18 17:45:00|34270.3|34267.9|34267.8|34265.4|34282.8|34280.4|34264.8|34262.4|500
1621360200000|2021-05-18 17:50:00|34267.3|34264.9|34268.8|34266.4|34276.3|34273.9|34265.3|34262.9|313
1621360500000|2021-05-18 17:55:00|34268.3|34265.9|34256.8|34254.4|34277.8|34275.4|34256.8|34254.4|510
1621360800000|2021-05-18 18:00:00|34256.3|34253.9|34257.3|34254.9|34264.8|34262.4|34248.3|34245.9|620
1621361100000|2021-05-18 18:05:00|34256.8|34254.4|34255.8|34253.4|34269.3|34266.9|34255.3|34252.9|311
1621361400000|2021-05-18 18:10:00|34255.3|34252.9|34266.8|34264.4|34269.3|34266.9|34252.3|34249.9|308
1621361700000|2021-05-18 18:15:00|34266.3|34263.9|34253.8|34251.4|34272.3|34269.9|34253.3|34250.9|376
1621362000000|2021-05-18 18:20:00|34254.3|34251.9|34226.8|34224.4|34260.8|34258.4|34221.3|34218.9|1002
1621362300000|2021-05-18 18:25:00|34226.3|34223.9|34227.3|34224.9|34240.3|34237.9|34220.3|34217.9|667
1621362600000|2021-05-18 18:30:00|34226.8|34224.4|34198.8|34196.4|34232.3|34229.9|34197.8|34195.4|886
1621362900000|2021-05-18 18:35:00|34199.3|34196.9|34187.8|34185.4|34208.8|34206.4|34180.8|34178.4|1585
1621363200000|2021-05-18 18:40:00|34188.3|34185.9|34171.3|34168.9|34205.3|34202.9|34155.3|34152.9|1883
1621363500000|2021-05-18 18:45:00|34174.3|34171.9|34171.3|34168.9|34174.8|34172.4|34143.3|34140.9|1559
1621363800000|2021-05-18 18:50:00|34170.8|34168.4|34194.3|34191.9|34198.3|34195.9|34163.3|34160.9|958
1621364100000|2021-05-18 18:55:00|34194.8|34192.4|34222.8|34220.4|34223.3|34220.9|34181.3|34178.9|970
1621364400000|2021-05-18 19:00:00|34223.3|34220.9|34231.3|34228.9|34231.8|34229.4|34201.3|34198.9|898
1621364700000|2021-05-18 19:05:00|34230.8|34228.4|34235.8|34233.4|34236.3|34233.9|34217.3|34214.9|723
1621365000000|2021-05-18 19:10:00|34235.3|34232.9|34210.8|34208.4|34241.8|34239.4|34204.3|34201.9|898
1621365300000|2021-05-18 19:15:00|34211.3|34208.9|34233.3|34230.9|34238.3|34235.9|34202.3|34199.9|885
1621365600000|2021-05-18 19:20:00|34233.5|34231.1|34229.5|34227.1|34238|34235.6|34223.5|34221.1|648
1621365900000|2021-05-18 19:25:00|34230|34227.6|34239|34236.6|34247.5|34245.1|34230|34227.6|613
1621366200000|2021-05-18 19:30:00|34239.5|34237.1|34252|34249.6|34256.5|34254.1|34227.5|34225.1|969
1621366500000|2021-05-18 19:35:00|34251.5|34249.1|34243.5|34241.1|34258.5|34256.1|34229.5|34227.1|807
1621366800000|2021-05-18 19:40:00|34245|34242.6|34245|34242.6|34266|34263.6|34232.5|34230.1|790
1621367100000|2021-05-18 19:45:00|34245.5|34243.1|34172|34169.6|34249|34246.6|34160|34157.6|1669
1621367400000|2021-05-18 19:50:00|34171.5|34169.1|34107|34104.6|34171.5|34169.1|34096.5|34094.1|3564
1621367700000|2021-05-18 19:55:00|34109|34106.6|34064.5|34062.1|34127.5|34125.1|34047|34044.6|3560
1621368000000|2021-05-18 20:00:00|34065|34062.6|34073.5|34068.7|34076.5|34071.7|34041.5|34036.7|2473
1621368300000|2021-05-18 20:05:00|34073|34068.2|34091.5|34086.7|34095.5|34090.7|34054.5|34049.7|616
1621368600000|2021-05-18 20:10:00|34092|34087.2|34064.3|34054.5|34097.5|34092.7|34060.5|34054.5|703
1621368900000|2021-05-18 20:15:00|34064.9|34055.1|34059.9|34050.1|34070.5|34060.7|34059.9|34050.1|1
1621369200000|2021-05-18 20:20:00|34060|34050.2|34062.3|34052.5|34064.4|34054.6|34058|34048.2|0
1621369500000|2021-05-18 20:25:00|34062.5|34052.7|34077.8|34068|34078.8|34069|34061.6|34051.8|0
1621369800000|2021-05-18 20:30:00|34061.5|34056.7|34024.5|34019.7|34065.5|34060.7|34021.5|34016.7|415
1621370100000|2021-05-18 20:35:00|34023.5|34018.7|33985.5|33980.7|34033.5|34028.7|33975.5|33970.7|625
1621370400000|2021-05-18 20:40:00|33983.5|33978.7|34006.5|34001.7|34013.5|34008.7|33979.5|33974.7|210
1621370700000|2021-05-18 20:45:00|34004.5|33999.7|33988.5|33983.7|34004.5|33999.7|33987.5|33982.7|177
1621371000000|2021-05-18 20:50:00|33991.5|33986.7|33989.5|33984.7|34001.5|33996.7|33984.5|33979.7|127
1621371300000|2021-05-18 20:55:00|33991.5|33986.7|33991.6|33981.8|34001.5|33996.7|33986.5|33981.3|97
1621371600000|2021-05-18 21:00:00|33991.9|33982.1|33998.8|33989|33999.1|33989.3|33991.6|33981.8|0
1621371900000|2021-05-18 21:05:00|33998.9|33989.1|33998.2|33988.4|34000.9|33991.1|33997.3|33987.5|0
1621372200000|2021-05-18 21:10:00|33997.3|33987.5|33999|33989.2|34001.6|33991.8|33997.3|33987.5|0
1621372500000|2021-05-18 21:15:00|33999.1|33989.3|33994.6|33984.8|34002.6|33992.8|33994.5|33984.7|0
1621372800000|2021-05-18 21:20:00|33997.9|33988.1|33996.4|33986.6|33999.3|33989.5|33994.2|33984.4|0
1621373100000|2021-05-18 21:25:00|33996.6|33986.8|33994.4|33984.6|33998.1|33988.3|33990.2|33980.4|0
1621373400000|2021-05-18 21:30:00|33994.2|33984.4|33991.8|33982|33994.2|33984.4|33986.6|33976.8|0
1621373700000|2021-05-18 21:35:00|33991.3|33981.5|33992.1|33982.3|33992.3|33982.5|33988.5|33978.7|0
1621374000000|2021-05-18 21:40:00|33992.3|33982.5|33997.6|33987.8|33999.1|33989.3|33992.3|33982.5|0
1621374300000|2021-05-18 21:45:00|33997.9|33988.1|34012.7|34002.9|34012.7|34002.9|33996.4|33986.6|0
1621374600000|2021-05-18 21:50:00|34012.8|34003|34013.4|34003.6|34015.4|34005.6|34012.8|34003|0
1621374900000|2021-05-18 21:55:00|34013.3|34003.5|34010.6|34000.8|34015.5|34005.7|34010.3|34000.5|0
1621375200000|2021-05-18 22:00:00|33967.5|33962.7|34018.5|34013.7|34021|34016.2|33967.5|33962.7|340
1621375500000|2021-05-18 22:05:00|34019|34014.2|34031|34026.2|34031.5|34026.7|34009.5|34004.7|218
1621375800000|2021-05-18 22:10:00|34031.5|34026.7|34014|34009.2|34038|34033.2|34013.5|34008.7|392
1621376100000|2021-05-18 22:15:00|34013.5|34008.7|34007.5|34002.7|34014|34009.2|34003.5|33998.7|102
1621376400000|2021-05-18 22:20:00|34010|34005.2|34015|34010.2|34017|34012.2|34002|33997.2|78
1621376700000|2021-05-18 22:25:00|34014.5|34009.7|34015|34010.2|34019.5|34014.7|34011|34006.2|44
1621377000000|2021-05-18 22:30:00|34015.5|34010.7|34030.5|34025.7|34034.5|34029.7|34015.5|34010.7|261
1621377300000|2021-05-18 22:35:00|34030|34025.2|34035|34030.2|34040.5|34035.7|34029.5|34024.7|90
1621377600000|2021-05-18 22:40:00|34035.5|34030.7|34042|34037.2|34043.5|34038.7|34035.5|34030.7|65
1621377900000|2021-05-18 22:45:00|34042.5|34037.7|34044|34039.2|34046.5|34041.7|34037.5|34032.7|79
1621378200000|2021-05-18 22:50:00|34043.5|34038.7|34041|34036.2|34045|34040.2|34037|34032.2|72
1621378500000|2021-05-18 22:55:00|34040.5|34035.7|34023.5|34018.7|34043|34038.2|34023|34018.2|260
1621378800000|2021-05-18 23:00:00|34024|34019.2|34039.5|34034.7|34040|34035.2|34024|34019.2|132
1621379100000|2021-05-18 23:05:00|34039|34034.2|34060.5|34055.7|34062.5|34057.7|34038|34033.2|280
1621379400000|2021-05-18 23:10:00|34061|34056.2|34056.5|34051.7|34065.5|34060.7|34055|34050.2|155
1621379700000|2021-05-18 23:15:00|34056|34051.2|34048|34043.2|34056|34051.2|34048|34043.2|72
1621380000000|2021-05-18 23:20:00|34047|34042.2|34057.5|34052.7|34057.5|34052.7|34047|34042.2|32
1621380300000|2021-05-18 23:25:00|34057|34052.2|34053|34048.2|34057|34052.2|34045|34040.2|78
1621380600000|2021-05-18 23:30:00|34053.5|34048.7|34033.5|34028.7|34055|34050.2|34030|34025.2|170
1621380900000|2021-05-18 23:35:00|34033|34028.2|34011.5|34006.7|34033|34028.2|34006.5|34001.7|184
1621381200000|2021-05-18 23:40:00|34011|34006.2|33999|33994.2|34020|34015.2|33997|33992.2|138
1621381500000|2021-05-18 23:45:00|34000|33995.2|33980.5|33975.7|34006.5|34001.7|33979.5|33974.7|239
1621381800000|2021-05-18 23:50:00|33980|33975.2|33978.5|33973.7|33981.5|33976.7|33970.5|33965.7|186
1621382100000|2021-05-18 23:55:00|33978|33973.2|33948.5|33943.7|33978|33973.2|33947.5|33942.7|421
1621382400000|2021-05-19 00:00:00|33949|33944.2|33932.5|33927.7|33965.5|33960.7|33931.5|33926.7|521
1621382700000|2021-05-19 00:05:00|33933.5|33928.7|33947.5|33942.7|33948|33943.2|33916|33911.2|526
1621383000000|2021-05-19 00:10:00|33947|33942.2|33966.5|33961.7|33969.5|33964.7|33946|33941.2|413
1621383300000|2021-05-19 00:15:00|33966|33961.2|33959.5|33954.7|33967.5|33962.7|33948|33943.2|242
1621383600000|2021-05-19 00:20:00|33960.5|33955.7|33979.5|33974.7|33990|33985.2|33945|33940.2|498
1621383900000|2021-05-19 00:25:00|33980|33975.2|33995.5|33990.7|34000|33995.2|33980|33975.2|355
1621384200000|2021-05-19 00:30:00|33996|33991.2|33991|33986.2|34012.5|34007.7|33989|33984.2|371
1621384500000|2021-05-19 00:35:00|33990.5|33985.7|33987.5|33982.7|33992|33987.2|33977|33972.2|165
1621384800000|2021-05-19 00:40:00|33988|33983.2|34004.5|33999.7|34006.5|34001.7|33987.5|33982.7|158
1621385100000|2021-05-19 00:45:00|34004|33999.2|34021.5|34016.7|34025.5|34020.7|33998.5|33993.7|232
1621385400000|2021-05-19 00:50:00|34022|34017.2|34015.5|34010.7|34025|34020.2|34015.5|34010.7|131
1621385700000|2021-05-19 00:55:00|34016|34011.2|34011|34006.2|34018.5|34013.7|34001|33996.2|226
1621386000000|2021-05-19 01:00:00|34012.5|34007.7|34044|34039.2|34044|34039.2|33994.5|33989.7|271
1621386300000|2021-05-19 01:05:00|34043.5|34038.7|34053.5|34048.7|34058|34053.2|34036.5|34031.7|245
1621386600000|2021-05-19 01:10:00|34054|34049.2|34041|34036.2|34054|34049.2|34040.5|34035.7|156
1621386900000|2021-05-19 01:15:00|34040.5|34035.7|34028.5|34023.7|34045|34040.2|34027.5|34022.7|189
1621387200000|2021-05-19 01:20:00|34029|34024.2|34004.5|33999.7|34032|34027.2|33991|33986.2|398
1621387500000|2021-05-19 01:25:00|34005|34000.2|34020.5|34015.7|34025.5|34020.7|34002.5|33997.7|148
1621387800000|2021-05-19 01:30:00|34021|34016.2|34012.5|34007.7|34030|34025.2|34010|34005.2|196
1621388100000|2021-05-19 01:35:00|34013|34008.2|34012.5|34007.7|34019.5|34014.7|34002|33997.2|146
1621388400000|2021-05-19 01:40:00|34012|34007.2|34002.5|33997.7|34014|34009.2|33997.5|33992.7|157
1621388700000|2021-05-19 01:45:00|34001.5|33996.7|34001.5|33996.7|34002|33997.2|33981.5|33976.7|233
1621389000000|2021-05-19 01:50:00|34002|33997.2|33986.5|33981.7|34003.5|33998.7|33980|33975.2|122
1621389300000|2021-05-19 01:55:00|33987|33982.2|34003.5|33998.7|34008|34003.2|33986.5|33981.7|124
1621389600000|2021-05-19 02:00:00|34004|33999.2|33966.5|33961.7|34005.5|34000.7|33965|33960.2|265
1621389900000|2021-05-19 02:05:00|33966|33961.2|33968.5|33963.7|33983|33978.2|33960|33955.2|280
1621390200000|2021-05-19 02:10:00|33969|33964.2|33956.5|33951.7|33970.5|33965.7|33956|33951.2|197
1621390500000|2021-05-19 02:15:00|33956|33951.2|33962.5|33957.7|33966|33961.2|33954|33949.2|110
1621390800000|2021-05-19 02:20:00|33963|33958.2|33973.5|33968.7|33975|33970.2|33956|33951.2|131
1621391100000|2021-05-19 02:25:00|33973|33968.2|33976|33971.2|33980|33975.2|33967|33962.2|76
1621391400000|2021-05-19 02:30:00|33976.5|33971.7|33973.5|33968.7|33979.5|33974.7|33966|33961.2|78
1621391700000|2021-05-19 02:35:00|33973|33968.2|33978|33973.2|33984|33979.2|33972.5|33967.7|59
1621392000000|2021-05-19 02:40:00|33977.5|33972.7|33981|33976.2|33981|33976.2|33965.5|33960.7|73
1621392300000|2021-05-19 02:45:00|33981.5|33976.7|33961|33956.2|33988.5|33983.7|33956|33951.2|228
1621392600000|2021-05-19 02:50:00|33960.5|33955.7|33922.5|33917.7|33962.5|33957.7|33907|33902.2|885
1621392900000|2021-05-19 02:55:00|33923|33918.2|33931.5|33926.7|33943.5|33938.7|33919|33914.2|313
1621393200000|2021-05-19 03:00:00|33929.5|33924.7|33935.5|33930.7|33942.5|33937.7|33919.5|33914.7|301
1621393500000|2021-05-19 03:05:00|33935|33930.2|33938.5|33933.7|33943|33938.2|33931.5|33926.7|113
1621393800000|2021-05-19 03:10:00|33939|33934.2|33931|33926.2|33942|33937.2|33930|33925.2|64
1621394100000|2021-05-19 03:15:00|33931.5|33926.7|33941|33936.2|33941|33936.2|33917|33912.2|254
1621394400000|2021-05-19 03:20:00|33941.5|33936.7|33949.5|33944.7|33962|33957.2|33938|33933.2|301
1621394700000|2021-05-19 03:25:00|33950|33945.2|33947.5|33942.7|33958|33953.2|33945.5|33940.7|118
1621395000000|2021-05-19 03:30:00|33947|33942.2|33959.5|33954.7|33960.5|33955.7|33946|33941.2|83
1621395300000|2021-05-19 03:35:00|33960|33955.2|33954.5|33949.7|33960.5|33955.7|33951.5|33946.7|86
1621395600000|2021-05-19 03:40:00|33955|33950.2|33946.5|33941.7|33958|33953.2|33945.5|33940.7|100
1621395900000|2021-05-19 03:45:00|33946|33941.2|33956.5|33951.7|33960.5|33955.7|33944.5|33939.7|104
1621396200000|2021-05-19 03:50:00|33956|33951.2|33961.5|33956.7|33962|33957.2|33953|33948.2|62
1621396500000|2021-05-19 03:55:00|33961|33956.2|33957.5|33952.7|33967.5|33962.7|33957.5|33952.7|96
1621396800000|2021-05-19 04:00:00|33957|33952.2|33966.5|33961.7|33972.5|33967.7|33953|33948.2|116
1621397100000|2021-05-19 04:05:00|33966|33961.2|33967.5|33962.7|33970|33965.2|33960|33955.2|82
1621397400000|2021-05-19 04:10:00|33967|33962.2|33965.5|33960.7|33971|33966.2|33962.5|33957.7|35
1621397700000|2021-05-19 04:15:00|33966|33961.2|33953|33948.2|33971|33966.2|33953|33948.2|85
1621398000000|2021-05-19 04:20:00|33951.5|33946.7|33952.5|33947.7|33956|33951.2|33948.5|33943.7|117
1621398300000|2021-05-19 04:25:00|33952|33947.2|33956|33951.2|33957.5|33952.7|33947|33942.2|74
1621398600000|2021-05-19 04:30:00|33956.5|33951.7|33950.5|33945.7|33959.5|33954.7|33949|33944.2|65
1621398900000|2021-05-19 04:35:00|33951|33946.2|33940.5|33935.7|33955.5|33950.7|33936.5|33931.7|191
1621399200000|2021-05-19 04:40:00|33940|33935.2|33919|33914.2|33942.5|33937.7|33913.5|33908.7|241
1621399500000|2021-05-19 04:45:00|33918.5|33913.7|33899.5|33894.7|33926|33921.2|33890.5|33885.7|325
1621399800000|2021-05-19 04:50:00|33900|33895.2|33904|33899.2|33910.5|33905.7|33887.5|33882.7|312
1621400100000|2021-05-19 04:55:00|33904.5|33899.7|33916.5|33911.7|33919|33914.2|33904|33899.2|203
1621400400000|2021-05-19 05:00:00|33916|33911.2|33920|33915.2|33922|33917.2|33909|33904.2|138
1621400700000|2021-05-19 05:05:00|33920.5|33915.7|33916|33911.2|33922|33917.2|33914|33909.2|144
1621401000000|2021-05-19 05:10:00|33916.5|33911.7|33905.5|33900.7|33921.5|33916.7|33899|33894.2|123
1621401300000|2021-05-19 05:15:00|33905|33900.2|33926.5|33921.7|33927|33922.2|33902.5|33897.7|137
1621401600000|2021-05-19 05:20:00|33927|33922.2|33930.5|33925.7|33935|33930.2|33926.5|33921.7|123
1621401900000|2021-05-19 05:25:00|33930|33925.2|33920.5|33915.7|33931.5|33926.7|33918|33913.2|99
1621402200000|2021-05-19 05:30:00|33920|33915.2|33919.5|33914.7|33933.5|33928.7|33915.5|33910.7|149
1621402500000|2021-05-19 05:35:00|33919|33914.2|33937.5|33932.7|33937.5|33932.7|33918.5|33913.7|82
1621402800000|2021-05-19 05:40:00|33937|33932.2|33935.5|33930.7|33944|33939.2|33924.5|33919.7|171
1621403100000|2021-05-19 05:45:00|33936|33931.2|33936.5|33931.7|33942|33937.2|33929|33924.2|138
1621403400000|2021-05-19 05:50:00|33936|33931.2|33931.5|33926.7|33936|33931.2|33927|33922.2|93
1621403700000|2021-05-19 05:55:00|33931|33926.2|33954.5|33949.7|33957|33952.2|33930.5|33925.7|152
1621404000000|2021-05-19 06:00:00|33953.9|33950.3|33961.9|33958.3|33964.9|33961.3|33948.9|33945.3|282
1621404300000|2021-05-19 06:05:00|33961.4|33957.8|33953.9|33950.3|33965.4|33961.8|33940.9|33937.3|228
1621404600000|2021-05-19 06:10:00|33954.4|33950.8|33947.9|33944.3|33954.4|33950.8|33941.9|33938.3|173
1621404900000|2021-05-19 06:15:00|33948.4|33944.8|33951.4|33947.8|33956.4|33952.8|33945.4|33941.8|127
1621405200000|2021-05-19 06:20:00|33950.9|33947.3|33956.9|33953.3|33963.4|33959.8|33948.9|33945.3|161
1621405500000|2021-05-19 06:25:00|33956.4|33952.8|33947.9|33944.3|33957.9|33954.3|33947.4|33943.8|80
1621405800000|2021-05-19 06:30:00|33947.4|33943.8|33943.9|33940.3|33955.9|33952.3|33941.9|33938.3|111
1621406100000|2021-05-19 06:35:00|33943.4|33939.8|33964.9|33961.3|33967.9|33964.3|33936.9|33933.3|772
1621406400000|2021-05-19 06:40:00|33965.4|33961.8|33993.4|33989.8|34000.4|33996.8|33963.9|33960.3|499
1621406700000|2021-05-19 06:45:00|33993.9|33990.3|33989.9|33986.3|34002.9|33999.3|33984.4|33980.8|326
1621407000000|2021-05-19 06:50:00|33990.4|33986.8|33983.9|33980.3|33991.4|33987.8|33981.4|33977.8|213
1621407300000|2021-05-19 06:55:00|33983.4|33979.8|33958.4|33954.8|33983.9|33980.3|33957.9|33954.3|325
1621407600000|2021-05-19 07:00:00|33960.4|33956.8|33912.9|33909.3|33964.9|33961.3|33910.9|33907.3|976
1621407900000|2021-05-19 07:05:00|33913.9|33910.3|33915.9|33912.3|33935.9|33932.3|33894.9|33891.3|1016
1621408200000|2021-05-19 07:10:00|33916.4|33912.8|33927.9|33924.3|33934.9|33931.3|33903.9|33900.3|579
1621408500000|2021-05-19 07:15:00|33927.4|33923.8|33953.9|33950.3|33953.9|33950.3|33878.4|33874.8|1351
1621408800000|2021-05-19 07:20:00|33953.4|33949.8|33938.4|33934.8|33953.9|33950.3|33912.9|33909.3|475
1621409100000|2021-05-19 07:25:00|33939.4|33935.8|33931.9|33928.3|33944.9|33941.3|33906.9|33903.3|541
1621409400000|2021-05-19 07:30:00|33931.4|33927.8|33924.9|33921.3|33934.9|33931.3|33907.9|33904.3|385
1621409700000|2021-05-19 07:35:00|33925.4|33921.8|33935.9|33932.3|33944.4|33940.8|33901.4|33897.8|575
1621410000000|2021-05-19 07:40:00|33936.4|33932.8|33942.9|33939.3|33949.9|33946.3|33915.9|33912.3|322
1621410300000|2021-05-19 07:45:00|33943.4|33939.8|33951.9|33948.3|33951.9|33948.3|33928.9|33925.3|493
1621410600000|2021-05-19 07:50:00|33952.4|33948.8|33907.9|33904.3|33956.9|33953.3|33907.9|33904.3|533
1621410900000|2021-05-19 07:55:00|33908.4|33904.8|33908.9|33905.3|33915.9|33912.3|33882.4|33878.8|588
1621411200000|2021-05-19 08:00:00|33909.4|33905.8|33914.4|33910.8|33915.9|33912.3|33878.9|33875.3|758
1621411500000|2021-05-19 08:05:00|33914.9|33911.3|33904.4|33900.8|33922.9|33919.3|33898.9|33895.3|426
1621411800000|2021-05-19 08:10:00|33904.9|33901.3|33879.9|33876.3|33914.9|33911.3|33875.9|33872.3|409
1621412100000|2021-05-19 08:15:00|33880.4|33876.8|33856.9|33853.3|33880.9|33877.3|33853.4|33849.8|732
1621412400000|2021-05-19 08:20:00|33857.4|33853.8|33851.9|33848.3|33866.4|33862.8|33845.4|33841.8|506
1621412700000|2021-05-19 08:25:00|33852.4|33848.8|33837.9|33834.3|33855.9|33852.3|33824.9|33821.3|759
1621413000000|2021-05-19 08:30:00|33838.4|33834.8|33849.9|33846.3|33858.4|33854.8|33830.9|33827.3|348
1621413300000|2021-05-19 08:35:00|33849.4|33845.8|33852.4|33848.8|33856.4|33852.8|33837.9|33834.3|248
1621413600000|2021-05-19 08:40:00|33851.9|33848.3|33841.4|33837.8|33856.9|33853.3|33834.9|33831.3|261
1621413900000|2021-05-19 08:45:00|33840.9|33837.3|33829.9|33826.3|33846.4|33842.8|33810.9|33807.3|506
1621414200000|2021-05-19 08:50:00|33830.4|33826.8|33835.9|33832.3|33836.4|33832.8|33818.4|33814.8|454
1621414500000|2021-05-19 08:55:00|33835.4|33831.8|33840.4|33836.8|33848.9|33845.3|33827.9|33824.3|373
1621414800000|2021-05-19 09:00:00|33840.9|33837.3|33878.9|33875.3|33884.4|33880.8|33836.4|33832.8|468
1621415100000|2021-05-19 09:05:00|33879.4|33875.8|33879.9|33876.3|33890.9|33887.3|33876.9|33873.3|223
1621415400000|2021-05-19 09:10:00|33879.4|33875.8|33892.9|33889.3|33893.9|33890.3|33878.9|33875.3|191
1621415700000|2021-05-19 09:15:00|33893.4|33889.8|33916.4|33912.8|33920.9|33917.3|33888.9|33885.3|623
1621416000000|2021-05-19 09:20:00|33915.9|33912.3|33912.9|33909.3|33932.9|33929.3|33911.4|33907.8|398
1621416300000|2021-05-19 09:25:00|33913.4|33909.8|33897.9|33894.3|33921.9|33918.3|33895.9|33892.3|493
1621416600000|2021-05-19 09:30:00|33897.4|33893.8|33892.4|33888.8|33906.9|33903.3|33882.9|33879.3|363
1621416900000|2021-05-19 09:35:00|33892.9|33889.3|33918.4|33914.8|33919.9|33916.3|33886.9|33883.3|385
1621417200000|2021-05-19 09:40:00|33917.9|33914.3|33891.9|33888.3|33921.9|33918.3|33889.9|33886.3|348
1621417500000|2021-05-19 09:45:00|33891.4|33887.8|33872.9|33869.3|33897.4|33893.8|33853.9|33850.3|433
1621417800000|2021-05-19 09:50:00|33873.4|33869.8|33843.9|33840.3|33874.9|33871.3|33840.9|33837.3|374
1621418100000|2021-05-19 09:55:00|33843.4|33839.8|33817.9|33814.3|33844.9|33841.3|33809.9|33806.3|472
1621418400000|2021-05-19 10:00:00|33818.9|33815.3|33826.9|33823.3|33827.9|33824.3|33806.4|33802.8|473
1621418700000|2021-05-19 10:05:00|33826.4|33822.8|33818.4|33814.8|33835.4|33831.8|33815.9|33812.3|348
1621419000000|2021-05-19 10:10:00|33817.9|33814.3|33816.9|33813.3|33831.4|33827.8|33807.9|33804.3|394
1621419300000|2021-05-19 10:15:00|33816.4|33812.8|33838.9|33835.3|33843.4|33839.8|33811.4|33807.8|452
1621419600000|2021-05-19 10:20:00|33838.4|33834.8|33846.9|33843.3|33847.9|33844.3|33833.4|33829.8|273
1621419900000|2021-05-19 10:25:00|33846.4|33842.8|33850.9|33847.3|33856.9|33853.3|33835.9|33832.3|203
1621420200000|2021-05-19 10:30:00|33850.4|33846.8|33832.9|33829.3|33852.4|33848.8|33829.9|33826.3|203
1621420500000|2021-05-19 10:35:00|33832.4|33828.8|33848.4|33844.8|33851.9|33848.3|33831.9|33828.3|194
1621420800000|2021-05-19 10:40:00|33847.9|33844.3|33852.9|33849.3|33856.9|33853.3|33841.9|33838.3|144
1621421100000|2021-05-19 10:45:00|33852.4|33848.8|33849.9|33846.3|33858.9|33855.3|33844.9|33841.3|130
1621421400000|2021-05-19 10:50:00|33850.4|33846.8|33858.9|33855.3|33865.9|33862.3|33846.9|33843.3|176
1621421700000|2021-05-19 10:55:00|33858.4|33854.8|33855.9|33852.3|33863.9|33860.3|33848.4|33844.8|151
1621422000000|2021-05-19 11:00:00|33855.4|33851.8|33822.9|33819.3|33855.4|33851.8|33821.4|33817.8|508
1621422300000|2021-05-19 11:05:00|33822.4|33818.8|33805.9|33802.3|33829.9|33826.3|33795.4|33791.8|544
1621422600000|2021-05-19 11:10:00|33806.4|33802.8|33816.9|33813.3|33817.9|33814.3|33799.4|33795.8|225
1621422900000|2021-05-19 11:15:00|33816.4|33812.8|33763.9|33760.3|33816.4|33812.8|33761.9|33758.3|742
1621423200000|2021-05-19 11:20:00|33763.4|33759.8|33773.4|33769.8|33777.4|33773.8|33760.9|33757.3|510
1621423500000|2021-05-19 11:25:00|33772.9|33769.3|33770.9|33767.3|33782.4|33778.8|33749.9|33746.3|595
1621423800000|2021-05-19 11:30:00|33770.4|33766.8|33731.9|33728.3|33770.9|33767.3|33723.9|33720.3|887
1621424100000|2021-05-19 11:35:00|33732.4|33728.8|33756.9|33753.3|33757.9|33754.3|33723.9|33720.3|791
1621424400000|2021-05-19 11:40:00|33757.4|33753.8|33745.4|33741.8|33757.4|33753.8|33735.4|33731.8|619
1621424700000|2021-05-19 11:45:00|33744.9|33741.3|33783.9|33780.3|33785.4|33781.8|33739.4|33735.8|571
1621425000000|2021-05-19 11:50:00|33782.9|33779.3|33760.4|33756.8|33790.4|33786.8|33756.9|33753.3|443
1621425300000|2021-05-19 11:55:00|33760.9|33757.3|33759.9|33756.3|33769.4|33765.8|33746.4|33742.8|336
1621425600000|2021-05-19 12:00:00|33759.4|33755.8|33775.9|33772.3|33777.9|33774.3|33749.9|33746.3|516
1621425900000|2021-05-19 12:05:00|33775.4|33771.8|33798.9|33795.3|33801.9|33798.3|33771.4|33767.8|469
1621426200000|2021-05-19 12:10:00|33799.4|33795.8|33786.9|33783.3|33799.4|33795.8|33776.9|33773.3|422
1621426500000|2021-05-19 12:15:00|33787.4|33783.8|33790.9|33787.3|33797.9|33794.3|33782.4|33778.8|231
1621426800000|2021-05-19 12:20:00|33791.4|33787.8|33768.9|33765.3|33797.9|33794.3|33768.9|33765.3|398
1621427100000|2021-05-19 12:25:00|33769.4|33765.8|33771.4|33767.8|33774.9|33771.3|33760.9|33757.3|318
1621427400000|2021-05-19 12:30:00|33771.9|33768.3|33735.9|33732.3|33778.4|33774.8|33730.4|33726.8|631
1621427700000|2021-05-19 12:35:00|33736.4|33732.8|33738.9|33735.3|33751.9|33748.3|33726.4|33722.8|713
1621428000000|2021-05-19 12:40:00|33739.4|33735.8|33724.9|33721.3|33747.9|33744.3|33720.4|33716.8|405
1621428300000|2021-05-19 12:45:00|33725.4|33721.8|33718.9|33715.3|33733.9|33730.3|33711.9|33708.3|548
1621428600000|2021-05-19 12:50:00|33718.4|33714.8|33690.9|33687.3|33720.4|33716.8|33690.4|33686.8|794
1621428900000|2021-05-19 12:55:00|33691.4|33687.8|33666.9|33663.3|33691.9|33688.3|33646.4|33642.8|1799
1621429200000|2021-05-19 13:00:00|33665.9|33662.3|33685.9|33682.3|33686.9|33683.3|33652.9|33649.3|1051
1621429500000|2021-05-19 13:05:00|33685.4|33681.8|33696.9|33693.3|33709.4|33705.8|33684.4|33680.8|922
1621429800000|2021-05-19 13:10:00|33696.4|33692.8|33698.9|33695.3|33701.9|33698.3|33684.4|33680.8|759
1621430100000|2021-05-19 13:15:00|33698.4|33694.8|33732.4|33728.8|33745.4|33741.8|33696.4|33692.8|1221
1621430400000|2021-05-19 13:20:00|33731.9|33728.3|33752.4|33748.8|33752.9|33749.3|33731.4|33727.8|594
1621430700000|2021-05-19 13:25:00|33750.9|33747.3|33713.9|33710.3|33750.9|33747.3|33710.4|33706.8|1244
1621431000000|2021-05-19 13:30:00|33713.3|33710.9|33740.3|33737.9|33747.3|33744.9|33633.3|33630.9|8266
1621431300000|2021-05-19 13:35:00|33740.8|33738.4|33638.3|33635.9|33750.8|33748.4|33618.3|33615.9|5350
1621431600000|2021-05-19 13:40:00|33636.3|33633.9|33691.3|33688.9|33703.8|33701.4|33601.8|33599.4|6414
1621431900000|2021-05-19 13:45:00|33691.8|33689.4|33627.3|33624.9|33699.8|33697.4|33617.3|33614.9|3787
1621432200000|2021-05-19 13:50:00|33626.8|33624.4|33664.3|33661.9|33684.8|33682.4|33611.3|33608.9|3102
1621432500000|2021-05-19 13:55:00|33663.8|33661.4|33674.3|33671.9|33715.8|33713.4|33639.8|33637.4|3666
1621432800000|2021-05-19 14:00:00|33671.8|33669.4|33565.8|33563.4|33684.3|33681.9|33554.8|33552.4|4768
1621433100000|2021-05-19 14:05:00|33562.3|33559.9|33530.3|33527.9|33589.3|33586.9|33526.3|33523.9|4470
1621433400000|2021-05-19 14:10:00|33529.8|33527.4|33548.7|33546.3|33563.7|33561.3|33516.8|33514.4|4138
1621433700000|2021-05-19 14:15:00|33549.2|33546.8|33575.7|33573.3|33586.7|33584.3|33506.2|33503.8|3923
1621434000000|2021-05-19 14:20:00|33576.2|33573.8|33530.2|33527.8|33582.2|33579.8|33526.2|33523.8|2825
1621434300000|2021-05-19 14:25:00|33529.7|33527.3|33597.7|33595.3|33617.2|33614.8|33509.7|33507.3|3398
1621434600000|2021-05-19 14:30:00|33598.7|33596.3|33576.7|33574.3|33598.7|33596.3|33546.7|33544.3|3080
1621434900000|2021-05-19 14:35:00|33577.2|33574.8|33510.7|33508.3|33612.2|33609.8|33510.7|33508.3|3312
1621435200000|2021-05-19 14:40:00|33510.2|33507.8|33540.7|33538.3|33541.2|33538.8|33475.2|33472.8|3889
1621435500000|2021-05-19 14:45:00|33541.2|33538.8|33550.2|33547.8|33560.2|33557.8|33507.2|33504.8|3081
1621435800000|2021-05-19 14:50:00|33550.7|33548.3|33612.7|33610.3|33621.2|33618.8|33539.2|33536.8|3419
1621436100000|2021-05-19 14:55:00|33612.2|33609.8|33603.7|33601.3|33635.7|33633.3|33589.2|33586.8|2119
1621436400000|2021-05-19 15:00:00|33604.2|33601.8|33570.7|33568.3|33612.2|33609.8|33561.2|33558.8|1997
1621436700000|2021-05-19 15:05:00|33570.2|33567.8|33660.2|33657.8|33667.7|33665.3|33570.2|33567.8|2884
1621437000000|2021-05-19 15:10:00|33659.7|33657.3|33662.7|33660.3|33672.2|33669.8|33639.7|33637.3|2213
1621437300000|2021-05-19 15:15:00|33663.2|33660.8|33628.7|33626.3|33679.2|33676.8|33626.2|33623.8|1779
1621437600000|2021-05-19 15:20:00|33628.2|33625.8|33695.7|33693.3|33698.2|33695.8|33626.7|33624.3|2438
1621437900000|2021-05-19 15:25:00|33695.2|33692.8|33692.7|33690.3|33707.7|33705.3|33676.7|33674.3|1436
1621438200000|2021-05-19 15:30:00|33693.2|33690.8|33658.7|33656.3|33703.2|33700.8|33655.2|33652.8|1865
1621438500000|2021-05-19 15:35:00|33659.2|33656.8|33640.7|33638.3|33663.7|33661.3|33628.2|33625.8|1441
1621438800000|2021-05-19 15:40:00|33640.2|33637.8|33635.7|33633.3|33647.7|33645.3|33614.2|33611.8|1266
1621439100000|2021-05-19 15:45:00|33636.2|33633.8|33656.7|33654.3|33660.7|33658.3|33626.7|33624.3|1067
1621439400000|2021-05-19 15:50:00|33656.2|33653.8|33664.2|33661.8|33677.7|33675.3|33643.2|33640.8|1360
1621439700000|2021-05-19 15:55:00|33663.7|33661.3|33720.2|33717.8|33726.2|33723.8|33662.7|33660.3|1781
1621440000000|2021-05-19 16:00:00|33719.7|33717.3|33717.2|33714.8|33720.2|33717.8|33690.7|33688.3|1623
1621440300000|2021-05-19 16:05:00|33717.7|33715.3|33733.2|33730.8|33746.2|33743.8|33714.2|33711.8|1522
1621440600000|2021-05-19 16:10:00|33733.7|33731.3|33741.2|33738.8|33753.2|33750.8|33733.2|33730.8|1054
1621440900000|2021-05-19 16:15:00|33740.2|33737.8|33777.7|33775.3|33779.2|33776.8|33737.7|33735.3|1232
1621441200000|2021-05-19 16:20:00|33777.2|33774.8|33794.2|33791.8|33800.7|33798.3|33760.2|33757.8|1513
1621441500000|2021-05-19 16:25:00|33794.7|33792.3|33770.7|33768.3|33795.7|33793.3|33766.7|33764.3|1387
1621441800000|2021-05-19 16:30:00|33771.2|33768.8|33780.2|33777.8|33790.2|33787.8|33762.2|33759.8|815
1621442100000|2021-05-19 16:35:00|33779.7|33777.3|33791.7|33789.3|33805.2|33802.8|33764.2|33761.8|1300
1621442400000|2021-05-19 16:40:00|33792.2|33789.8|33781|33778.6|33809|33806.6|33777|33774.6|1554
1621442700000|2021-05-19 16:45:00|33781.5|33779.1|33785|33782.6|33797|33794.6|33770|33767.6|1114
1621443000000|2021-05-19 16:50:00|33785.5|33783.1|33800.5|33798.1|33810|33807.6|33775|33772.6|867
1621443300000|2021-05-19 16:55:00|33800|33797.6|33794|33791.6|33811.5|33809.1|33789.5|33787.1|679
1621443600000|2021-05-19 17:00:00|33793.5|33791.1|33811|33808.6|33822.5|33820.1|33792|33789.6|1361
1621443900000|2021-05-19 17:05:00|33810.5|33808.1|33827|33824.6|33853.5|33851.1|33802|33799.6|1692
1621444200000|2021-05-19 17:10:00|33826.5|33824.1|33845|33842.6|33858.5|33856.1|33825.5|33823.1|846
1621444500000|2021-05-19 17:15:00|33845.5|33843.1|33856|33853.6|33870.5|33868.1|33845.5|33843.1|778
1621444800000|2021-05-19 17:20:00|33856.5|33854.1|33820.5|33818.1|33861|33858.6|33820.5|33818.1|860
1621445100000|2021-05-19 17:25:00|33821|33818.6|33830|33827.6|33831.5|33829.1|33805.5|33803.1|738
1621445400000|2021-05-19 17:30:00|33829|33826.6|33793|33790.6|33832|33829.6|33791.5|33789.1|779
1621445700000|2021-05-19 17:35:00|33793.5|33791.1|33799|33796.6|33807.5|33805.1|33763|33760.6|1898
1621446000000|2021-05-19 17:40:00|33799.5|33797.1|33780.5|33778.1|33800|33797.6|33777|33774.6|641
1621446300000|2021-05-19 17:45:00|33779.5|33777.1|33807.5|33805.1|33808|33805.6|33777.5|33775.1|533
1621446600000|2021-05-19 17:50:00|33807|33804.6|33826.5|33824.1|33829.5|33827.1|33799|33796.6|526
1621446900000|2021-05-19 17:55:00|33825.5|33823.1|33797.5|33795.1|33832.5|33830.1|33795|33792.6|403
1621447200000|2021-05-19 18:00:00|33798.5|33796.1|33729|33726.6|33847.5|33845.1|33722|33719.6|2273
1621447500000|2021-05-19 18:05:00|33730|33727.6|33732|33729.6|33745|33742.6|33664.5|33662.1|3276
1621447800000|2021-05-19 18:10:00|33731.5|33729.1|33695.5|33693.1|33739|33736.6|33679|33676.6|1764
1621448100000|2021-05-19 18:15:00|33695|33692.6|33689|33686.6|33696|33693.6|33652|33649.6|2115
1621448400000|2021-05-19 18:20:00|33688|33685.6|33830.5|33828.1|33845|33842.6|33687.5|33685.1|3994
1621448700000|2021-05-19 18:25:00|33830|33827.6|33818|33815.6|33835.5|33833.1|33789|33786.6|2197
1621449000000|2021-05-19 18:30:00|33817.5|33815.1|33775.5|33773.1|33855|33852.6|33768.5|33766.1|2785
1621449300000|2021-05-19 18:35:00|33775|33772.6|33718|33715.6|33798.5|33796.1|33716|33713.6|2380
1621449600000|2021-05-19 18:40:00|33717.5|33715.1|33696.5|33694.1|33726.5|33724.1|33687.5|33685.1|2022
1621449900000|2021-05-19 18:45:00|33697|33694.6|33691|33688.6|33712|33709.6|33667|33664.6|1644
1621450200000|2021-05-19 18:50:00|33690.5|33688.1|33681|33678.6|33695|33692.6|33663.5|33661.1|1154
1621450500000|2021-05-19 18:55:00|33680.5|33678.1|33673|33670.6|33736|33733.6|33659|33656.6|2122
1621450800000|2021-05-19 19:00:00|33673.5|33671.1|33658|33655.6|33677|33674.6|33630|33627.6|2128
1621451100000|2021-05-19 19:05:00|33658.5|33656.1|33714|33711.6|33721|33718.6|33654|33651.6|1607
1621451400000|2021-05-19 19:10:00|33712.5|33710.1|33729|33726.6|33760|33757.6|33701|33698.6|1942
1621451700000|2021-05-19 19:15:00|33728|33725.6|33747|33744.6|33758.5|33756.1|33725.5|33723.1|1310
1621452000000|2021-05-19 19:20:00|33747.8|33745.4|33795.8|33793.4|33813.8|33811.4|33726.8|33724.4|2120
1621452300000|2021-05-19 19:25:00|33795.3|33792.9|33823.3|33820.9|33838.8|33836.4|33779.3|33776.9|2160
1621452600000|2021-05-19 19:30:00|33822.8|33820.4|33774.8|33772.4|33825.8|33823.4|33743.8|33741.4|1961
1621452900000|2021-05-19 19:35:00|33773.8|33771.4|33786.8|33784.4|33792.8|33790.4|33758.3|33755.9|1262
1621453200000|2021-05-19 19:40:00|33786.3|33783.9|33770.3|33767.9|33793.8|33791.4|33767.3|33764.9|1334
1621453500000|2021-05-19 19:45:00|33769.8|33767.4|33763.3|33760.9|33780.8|33778.4|33736.3|33733.9|2108
1621453800000|2021-05-19 19:50:00|33763.8|33761.4|33839.3|33836.9|33849.8|33847.4|33755.8|33753.4|3874
1621454100000|2021-05-19 19:55:00|33838.8|33836.4|33905.8|33903.4|33910.3|33907.9|33837.8|33835.4|5154
1621454400000|2021-05-19 20:00:00|33902.8|33900.4|33882.2|33877.4|33911.7|33906.9|33873.2|33868.4|1955
1621454700000|2021-05-19 20:05:00|33882.7|33877.9|33859.2|33854.4|33889.2|33884.4|33858.7|33853.9|718
1621455000000|2021-05-19 20:10:00|33858.7|33853.9|33855.4|33845.6|33865.2|33860.4|33843.7|33838.9|650
1621455300000|2021-05-19 20:15:00|33854.5|33844.7|33835.8|33826|33854.5|33844.7|33833|33823.2|0
1621455600000|2021-05-19 20:20:00|33833.8|33824|33840.9|33831.1|33840.9|33831.1|33832.9|33823.1|0
1621455900000|2021-05-19 20:25:00|33842.9|33833.1|33846.1|33836.3|33846.1|33836.3|33842.9|33833.1|0
1621456200000|2021-05-19 20:30:00|33859.2|33854.4|33838.2|33833.4|33864.2|33859.4|33836.2|33831.4|253
1621456500000|2021-05-19 20:35:00|33839.2|33834.4|33837.2|33832.4|33851.2|33846.4|33837.2|33832.4|203
1621456800000|2021-05-19 20:40:00|33838.2|33833.4|33851.2|33846.4|33851.2|33846.4|33831.2|33826.4|125
1621457100000|2021-05-19 20:45:00|33848.2|33843.4|33846.2|33841.4|33854.2|33849.4|33841.2|33836.4|102
1621457400000|2021-05-19 20:50:00|33848.2|33843.4|33850.2|33845.4|33852.2|33847.4|33840.2|33835.4|74
1621457700000|2021-05-19 20:55:00|33847.2|33842.4|33849.6|33839.8|33850.8|33845.4|33832.2|33827.4|186
1621458000000|2021-05-19 21:00:00|33849.7|33839.9|33851.7|33841.9|33852.7|33842.9|33849.7|33839.9|0
1621458300000|2021-05-19 21:05:00|33851.5|33841.7|33850.9|33841.1|33851.5|33841.7|33850.1|33840.3|0
1621458600000|2021-05-19 21:10:00|33852.1|33842.3|33851.7|33841.9|33852.6|33842.8|33850.7|33840.9|0
1621458900000|2021-05-19 21:15:00|33853.7|33843.9|33853.9|33844.1|33854.3|33844.5|33851.5|33841.7|0
1621459200000|2021-05-19 21:20:00|33852.1|33842.3|33848.8|33839|33853|33843.2|33848.3|33838.5|0
1621459500000|2021-05-19 21:25:00|33851.4|33841.6|33849.4|33839.6|33851.4|33841.6|33847.4|33837.6|0
1621459800000|2021-05-19 21:30:00|33849.5|33839.7|33852.4|33842.6|33852.4|33842.6|33849.5|33839.7|0
1621460100000|2021-05-19 21:35:00|33851.8|33842|33853.5|33843.7|33853.6|33843.8|33851.8|33842|0
1621460400000|2021-05-19 21:40:00|33853|33843.2|33854|33844.2|33856.5|33846.7|33852.9|33843.1|0
1621460700000|2021-05-19 21:45:00|33854.3|33844.5|33856.6|33846.8|33857|33847.2|33850.9|33841.1|0
1621461000000|2021-05-19 21:50:00|33856.2|33846.4|33855.7|33845.9|33856.3|33846.5|33855.7|33845.9|0
1621461300000|2021-05-19 21:55:00|33856.3|33846.5|33857.9|33848.1|33858.8|33849|33852.8|33843|0
1621461600000|2021-05-19 22:00:00|33846.8|33837|33857.2|33852.4|33865.7|33860.9|33839.2|33834.4|215
1621461900000|2021-05-19 22:05:00|33857.7|33852.9|33846.2|33841.4|33858.2|33853.4|33821.2|33816.4|178
1621462200000|2021-05-19 22:10:00|33846.7|33841.9|33836.2|33831.4|33848.7|33843.9|33825.7|33820.9|75
1621462500000|2021-05-19 22:15:00|33835.7|33830.9|33833.2|33828.4|33837.7|33832.9|33826.2|33821.4|86
1621462800000|2021-05-19 22:20:00|33833.7|33828.9|33824.7|33819.9|33844.7|33839.9|33824.7|33819.9|156
1621463100000|2021-05-19 22:25:00|33826.7|33821.9|33824.7|33819.9|33829.7|33824.9|33822.7|33817.9|55
1621463400000|2021-05-19 22:30:00|33825.2|33820.4|33832.2|33827.4|33837.7|33832.9|33824.7|33819.9|38
1621463700000|2021-05-19 22:35:00|33831.7|33826.9|33834.7|33829.9|33835.7|33830.9|33824.2|33819.4|43
1621464000000|2021-05-19 22:40:00|33834.2|33829.4|33835.2|33830.4|33840.2|33835.4|33826.7|33821.9|84
1621464300000|2021-05-19 22:45:00|33834.7|33829.9|33819.7|33814.9|33834.7|33829.9|33814.2|33809.4|127
1621464600000|2021-05-19 22:50:00|33819.2|33814.4|33799.2|33794.4|33819.7|33814.9|33796.7|33791.9|261
1621464900000|2021-05-19 22:55:00|33801.7|33796.9|33803.7|33798.9|33813.7|33808.9|33801.7|33796.9|115
1621465200000|2021-05-19 23:00:00|33802.7|33797.9|33805.7|33800.9|33809.7|33804.9|33800.7|33795.9|86
1621465500000|2021-05-19 23:05:00|33806.2|33801.4|33812.2|33807.4|33817.2|33812.4|33803.7|33798.9|46
1621465800000|2021-05-19 23:10:00|33812.7|33807.9|33804.7|33799.9|33812.7|33807.9|33799.7|33794.9|53
1621466100000|2021-05-19 23:15:00|33803.7|33798.9|33818.2|33813.4|33818.2|33813.4|33803.2|33798.4|35
1621466400000|2021-05-19 23:20:00|33820.2|33815.4|33802.7|33797.9|33820.7|33815.9|33800.7|33795.9|131
1621466700000|2021-05-19 23:25:00|33801.2|33796.4|33797.2|33792.4|33805.2|33800.4|33797.2|33792.4|152
1621467000000|2021-05-19 23:30:00|33797.7|33792.9|33798.7|33793.9|33808.2|33803.4|33790.2|33785.4|137
1621467300000|2021-05-19 23:35:00|33798.2|33793.4|33793.2|33788.4|33801.7|33796.9|33790.2|33785.4|82
1621467600000|2021-05-19 23:40:00|33792.7|33787.9|33787.2|33782.4|33793.2|33788.4|33785.7|33780.9|61
1621467900000|2021-05-19 23:45:00|33787.7|33782.9|33796.7|33791.9|33797.7|33792.9|33785.2|33780.4|155
1621468200000|2021-05-19 23:50:00|33795.2|33790.4|33790.2|33785.4|33800.7|33795.9|33784.2|33779.4|155
1621468500000|2021-05-19 23:55:00|33790.7|33785.9|33795.2|33790.4|33800.7|33795.9|33789.2|33784.4|125
1621468800000|2021-05-20 00:00:00|33795.7|33790.9|33793.7|33788.9|33800.7|33795.9|33782.7|33777.9|306
1621469100000|2021-05-20 00:05:00|33793.2|33788.4|33822.7|33817.9|33830.2|33825.4|33793.2|33788.4|294
1621469400000|2021-05-20 00:10:00|33823.2|33818.4|33824.2|33819.4|33825.2|33820.4|33808.2|33803.4|248
1621469700000|2021-05-20 00:15:00|33824.7|33819.9|33860.2|33855.4|33866.2|33861.4|33822.2|33817.4|592
1621470000000|2021-05-20 00:20:00|33860.7|33855.9|33849.2|33844.4|33864.2|33859.4|33847.2|33842.4|157
1621470300000|2021-05-20 00:25:00|33849.7|33844.9|33863.2|33858.4|33866.2|33861.4|33846.2|33841.4|188
1621470600000|2021-05-20 00:30:00|33863.7|33858.9|33890.2|33885.4|33890.2|33885.4|33862.7|33857.9|277
1621470900000|2021-05-20 00:35:00|33890.7|33885.9|33886.2|33881.4|33895.2|33890.4|33885.2|33880.4|217
1621471200000|2021-05-20 00:40:00|33886.7|33881.9|33880.2|33875.4|33887.7|33882.9|33877.2|33872.4|231
1621471500000|2021-05-20 00:45:00|33879.7|33874.9|33859.2|33854.4|33883.7|33878.9|33858.7|33853.9|240
1621471800000|2021-05-20 00:50:00|33859.7|33854.9|33864.7|33859.9|33866.7|33861.9|33850.2|33845.4|173
1621472100000|2021-05-20 00:55:00|33864.2|33859.4|33859.2|33854.4|33865.2|33860.4|33851.2|33846.4|125
1621472400000|2021-05-20 01:00:00|33859.7|33854.9|33853.2|33848.4|33873.7|33868.9|33851.2|33846.4|193
1621472700000|2021-05-20 01:05:00|33853.7|33848.9|33835.2|33830.4|33864.2|33859.4|33828.7|33823.9|221
1621473000000|2021-05-20 01:10:00|33834.7|33829.9|33821.2|33816.4|33839.2|33834.4|33817.2|33812.4|176
1621473300000|2021-05-20 01:15:00|33820.7|33815.9|33794.2|33789.4|33821.2|33816.4|33789.2|33784.4|334
1621473600000|2021-05-20 01:20:00|33794.7|33789.9|33809.2|33804.4|33812.2|33807.4|33786.7|33781.9|141
1621473900000|2021-05-20 01:25:00|33809.7|33804.9|33805.2|33800.4|33811.7|33806.9|33796.2|33791.4|73
1621474200000|2021-05-20 01:30:00|33804.7|33799.9|33810.2|33805.4|33810.7|33805.9|33782.2|33777.4|202
1621474500000|2021-05-20 01:35:00|33809.7|33804.9|33830.7|33825.9|33833.2|33828.4|33808.2|33803.4|222
1621474800000|2021-05-20 01:40:00|33830.2|33825.4|33830.2|33825.4|33835.2|33830.4|33821.2|33816.4|174
1621475100000|2021-05-20 01:45:00|33830.7|33825.9|33848.2|33843.4|33850.7|33845.9|33828.7|33823.9|151
1621475400000|2021-05-20 01:50:00|33847.7|33842.9|33851.7|33846.9|33852.7|33847.9|33838.2|33833.4|161
1621475700000|2021-05-20 01:55:00|33852.2|33847.4|33842.2|33837.4|33859.7|33854.9|33841.2|33836.4|169
1621476000000|2021-05-20 02:00:00|33842.7|33837.9|33852.7|33847.9|33853.7|33848.9|33835.2|33830.4|167
1621476300000|2021-05-20 02:05:00|33852.2|33847.4|33845.2|33840.4|33864.2|33859.4|33841.2|33836.4|173
1621476600000|2021-05-20 02:10:00|33845.7|33840.9|33831.2|33826.4|33854.2|33849.4|33830.7|33825.9|135
1621476900000|2021-05-20 02:15:00|33832.2|33827.4|33832.2|33827.4|33845.2|33840.4|33828.2|33823.4|99
1621477200000|2021-05-20 02:20:00|33831.7|33826.9|33844.2|33839.4|33845.2|33840.4|33829.2|33824.4|61
1621477500000|2021-05-20 02:25:00|33843.7|33838.9|33818.2|33813.4|33844.7|33839.9|33817.2|33812.4|130
1621477800000|2021-05-20 02:30:00|33817.7|33812.9|33823.7|33818.9|33830.2|33825.4|33812.7|33807.9|103
1621478100000|2021-05-20 02:35:00|33824.2|33819.4|33837.2|33832.4|33837.2|33832.4|33822.2|33817.4|90
1621478400000|2021-05-20 02:40:00|33836.7|33831.9|33842.2|33837.4|33843.2|33838.4|33823.2|33818.4|143
1621478700000|2021-05-20 02:45:00|33841.7|33836.9|33847.2|33842.4|33851.7|33846.9|33839.2|33834.4|79
1621479000000|2021-05-20 02:50:00|33846.7|33841.9|33834.2|33829.4|33850.2|33845.4|33833.2|33828.4|50
1621479300000|2021-05-20 02:55:00|33834.7|33829.9|33821.2|33816.4|33847.2|33842.4|33820.2|33815.4|92
1621479600000|2021-05-20 03:00:00|33821.7|33816.9|33823.2|33818.4|33830.2|33825.4|33815.2|33810.4|74
1621479900000|2021-05-20 03:05:00|33822.7|33817.9|33827.2|33822.4|33833.7|33828.9|33820.7|33815.9|59
1621480200000|2021-05-20 03:10:00|33827.7|33822.9|33840.2|33835.4|33841.2|33836.4|33824.2|33819.4|54
1621480500000|2021-05-20 03:15:00|33840.7|33835.9|33841.7|33836.9|33848.2|33843.4|33838.2|33833.4|78
1621480800000|2021-05-20 03:20:00|33842.2|33837.4|33852.2|33847.4|33855.7|33850.9|33838.2|33833.4|88
1621481100000|2021-05-20 03:25:00|33852.7|33847.9|33851.2|33846.4|33856.2|33851.4|33844.2|33839.4|89
1621481400000|2021-05-20 03:30:00|33850.7|33845.9|33863.7|33858.9|33865.2|33860.4|33843.7|33838.9|135
1621481700000|2021-05-20 03:35:00|33863.2|33858.4|33856.7|33851.9|33864.2|33859.4|33850.2|33845.4|68
1621482000000|2021-05-20 03:40:00|33857.7|33852.9|33860.2|33855.4|33861.2|33856.4|33852.7|33847.9|23
1621482300000|2021-05-20 03:45:00|33860.7|33855.9|33848.7|33843.9|33862.2|33857.4|33848.7|33843.9|51
1621482600000|2021-05-20 03:50:00|33848.2|33843.4|33855.2|33850.4|33857.2|33852.4|33845.2|33840.4|63
1621482900000|2021-05-20 03:55:00|33854.7|33849.9|33852.2|33847.4|33859.2|33854.4|33849.2|33844.4|33
1621483200000|2021-05-20 04:00:00|33851.7|33846.9|33853.2|33848.4|33860.2|33855.4|33851.2|33846.4|25
1621483500000|2021-05-20 04:05:00|33852.7|33847.9|33856.2|33851.4|33856.7|33851.9|33847.2|33842.4|42
1621483800000|2021-05-20 04:10:00|33856.7|33851.9|33866.2|33861.4|33869.2|33864.4|33856.7|33851.9|88
1621484100000|2021-05-20 04:15:00|33865.7|33860.9|33866.2|33861.4|33870.2|33865.4|33862.7|33857.9|38
1621484400000|2021-05-20 04:20:00|33865.7|33860.9|33881.2|33876.4|33881.2|33876.4|33865.2|33860.4|46
1621484700000|2021-05-20 04:25:00|33881.7|33876.9|33885.2|33880.4|33887.7|33882.9|33878.2|33873.4|156
1621485000000|2021-05-20 04:30:00|33885.7|33880.9|33889.2|33884.4|33892.7|33887.9|33885.2|33880.4|120
1621485300000|2021-05-20 04:35:00|33889.7|33884.9|33892.2|33887.4|33897.7|33892.9|33888.2|33883.4|166
1621485600000|2021-05-20 04:40:00|33891.7|33886.9|33891.7|33886.9|33893.2|33888.4|33885.7|33880.9|44
1621485900000|2021-05-20 04:45:00|33892.2|33887.4|33898.7|33893.9|33901.2|33896.4|33885.7|33880.9|161
1621486200000|2021-05-20 04:50:00|33898.2|33893.4|33901.7|33896.9|33902.7|33897.9|33896.7|33891.9|148
1621486500000|2021-05-20 04:55:00|33902.2|33897.4|33900.2|33895.4|33903.7|33898.9|33893.7|33888.9|63
1621486800000|2021-05-20 05:00:00|33899.7|33894.9|33891.7|33886.9|33904.7|33899.9|33888.7|33883.9|158
1621487100000|2021-05-20 05:05:00|33891.2|33886.4|33887.2|33882.4|33891.7|33886.9|33886.7|33881.9|68
1621487400000|2021-05-20 05:10:00|33887.7|33882.9|33877.7|33872.9|33892.7|33887.9|33876.7|33871.9|123
1621487700000|2021-05-20 05:15:00|33877.2|33872.4|33876.2|33871.4|33880.2|33875.4|33874.2|33869.4|75
1621488000000|2021-05-20 05:20:00|33875.7|33870.9|33886.2|33881.4|33888.7|33883.9|33875.2|33870.4|113
1621488300000|2021-05-20 05:25:00|33886.7|33881.9|33889.7|33884.9|33894.2|33889.4|33885.7|33880.9|136
1621488600000|2021-05-20 05:30:00|33890.7|33885.9|33894.2|33889.4|33902.7|33897.9|33889.7|33884.9|169
1621488900000|2021-05-20 05:35:00|33894.7|33889.9|33886.2|33881.4|33899.7|33894.9|33886.2|33881.4|81
1621489200000|2021-05-20 05:40:00|33886.7|33881.9|33892.2|33887.4|33892.7|33887.9|33881.7|33876.9|89
1621489500000|2021-05-20 05:45:00|33891.7|33886.9|33885.7|33880.9|33892.2|33887.4|33879.2|33874.4|85
1621489800000|2021-05-20 05:50:00|33885.2|33880.4|33882.7|33877.9|33885.7|33880.9|33878.7|33873.9|63
1621490100000|2021-05-20 05:55:00|33883.2|33878.4|33885.7|33880.9|33887.7|33882.9|33882.2|33877.4|70
1621490400000|2021-05-20 06:00:00|33885.1|33881.5|33863.6|33860|33885.1|33881.5|33854.1|33850.5|275
1621490700000|2021-05-20 06:05:00|33862.6|33859|33882.6|33879|33886.1|33882.5|33862.6|33859|248
1621491000000|2021-05-20 06:10:00|33883.1|33879.5|33888.6|33885|33891.6|33888|33881.6|33878|179
1621491300000|2021-05-20 06:15:00|33889.1|33885.5|33883.6|33880|33891.1|33887.5|33882.1|33878.5|141
1621491600000|2021-05-20 06:20:00|33884.1|33880.5|33861.6|33858|33885.6|33882|33860.6|33857|185
1621491900000|2021-05-20 06:25:00|33861.1|33857.5|33861.6|33858|33870.1|33866.5|33859.6|33856|166
1621492200000|2021-05-20 06:30:00|33861.1|33857.5|33868.6|33865|33869.1|33865.5|33851.6|33848|160
1621492500000|2021-05-20 06:35:00|33869.1|33865.5|33870.1|33866.5|33873.1|33869.5|33858.6|33855|151
1621492800000|2021-05-20 06:40:00|33869.6|33866|33860.6|33857|33871.1|33867.5|33859.6|33856|72
1621493100000|2021-05-20 06:45:00|33859.6|33856|33856.1|33852.5|33861.1|33857.5|33845.6|33842|185
1621493400000|2021-05-20 06:50:00|33856.6|33853|33854.6|33851|33866.6|33863|33854.1|33850.5|77
1621493700000|2021-05-20 06:55:00|33854.1|33850.5|33846.1|33842.5|33859.6|33856|33842.1|33838.5|337
1621494000000|2021-05-20 07:00:00|33845.1|33841.5|33867.1|33863.5|33871.1|33867.5|33845.1|33841.5|514
1621494300000|2021-05-20 07:05:00|33867.6|33864|33849.6|33846|33879.1|33875.5|33846.6|33843|354
1621494600000|2021-05-20 07:10:00|33849.1|33845.5|33869.6|33866|33874.1|33870.5|33847.6|33844|394
1621494900000|2021-05-20 07:15:00|33869.1|33865.5|33864.6|33861|33878.1|33874.5|33858.6|33855|351
1621495200000|2021-05-20 07:20:00|33864.1|33860.5|33865.6|33862|33876.6|33873|33853.1|33849.5|202
1621495500000|2021-05-20 07:25:00|33865.1|33861.5|33857.6|33854|33872.1|33868.5|33850.6|33847|237
1621495800000|2021-05-20 07:30:00|33857.1|33853.5|33853.6|33850|33863.6|33860|33846.1|33842.5|324
1621496100000|2021-05-20 07:35:00|33853.1|33849.5|33850.1|33846.5|33854.1|33850.5|33841.1|33837.5|561
1621496400000|2021-05-20 07:40:00|33850.6|33847|33833.6|33830|33852.1|33848.5|33828.6|33825|290
1621496700000|2021-05-20 07:45:00|33834.1|33830.5|33839.6|33836|33856.1|33852.5|33834.1|33830.5|252
1621497000000|2021-05-20 07:50:00|33840.1|33836.5|33847.1|33843.5|33852.6|33849|33826.6|33823|193
1621497300000|2021-05-20 07:55:00|33847.6|33844|33840.1|33836.5|33850.6|33847|33837.1|33833.5|232
1621497600000|2021-05-20 08:00:00|33839.6|33836|33822.6|33819|33840.6|33837|33820.1|33816.5|271
1621497900000|2021-05-20 08:05:00|33822.1|33818.5|33815.6|33812|33834.1|33830.5|33810.1|33806.5|409
1621498200000|2021-05-20 08:10:00|33815.1|33811.5|33822.6|33819|33828.1|33824.5|33809.6|33806|266
1621498500000|2021-05-20 08:15:00|33823.1|33819.5|33830.1|33826.5|33837.6|33834|33821.6|33818|308
1621498800000|2021-05-20 08:20:00|33830.6|33827|33804.6|33801|33830.6|33827|33798.1|33794.5|358
1621499100000|2021-05-20 08:25:00|33804.1|33800.5|33779.6|33776|33807.1|33803.5|33778.6|33775|484
1621499400000|2021-05-20 08:30:00|33780.1|33776.5|33773.6|33770|33787.1|33783.5|33770.1|33766.5|331
1621499700000|2021-05-20 08:35:00|33773.1|33769.5|33739.1|33735.5|33779.6|33776|33725.1|33721.5|988
1621500000000|2021-05-20 08:40:00|33739.6|33736|33731.1|33727.5|33752.6|33749|33726.6|33723|434
1621500300000|2021-05-20 08:45:00|33731.6|33728|33729.1|33725.5|33745.6|33742|33724.1|33720.5|309
1621500600000|2021-05-20 08:50:00|33728.6|33725|33700.6|33697|33728.6|33725|33689.6|33686|651
1621500900000|2021-05-20 08:55:00|33700.1|33696.5|33710.1|33706.5|33711.1|33707.5|33683.1|33679.5|648
1621501200000|2021-05-20 09:00:00|33710.6|33707|33709.6|33706|33714.1|33710.5|33700.6|33697|422
1621501500000|2021-05-20 09:05:00|33710.1|33706.5|33725.1|33721.5|33726.6|33723|33702.6|33699|433
1621501800000|2021-05-20 09:10:00|33724.6|33721|33729.6|33726|33730.1|33726.5|33722.6|33719|152
1621502100000|2021-05-20 09:15:00|33729.1|33725.5|33716.6|33713|33731.1|33727.5|33709.1|33705.5|200
1621502400000|2021-05-20 09:20:00|33717.6|33714|33645.6|33642|33719.6|33716|33642.1|33638.5|783
1621502700000|2021-05-20 09:25:00|33646.1|33642.5|33674.6|33671|33674.6|33671|33642.6|33639|669
1621503000000|2021-05-20 09:30:00|33675.1|33671.5|33670.6|33667|33678.1|33674.5|33658.6|33655|370
1621503300000|2021-05-20 09:35:00|33671.1|33667.5|33665.6|33662|33680.6|33677|33662.6|33659|272
1621503600000|2021-05-20 09:40:00|33666.1|33662.5|33682.6|33679|33685.6|33682|33663.6|33660|370
1621503900000|2021-05-20 09:45:00|33683.1|33679.5|33702.6|33699|33703.1|33699.5|33674.6|33671|379
1621504200000|2021-05-20 09:50:00|33703.1|33699.5|33707.6|33704|33709.6|33706|33698.1|33694.5|311
1621504500000|2021-05-20 09:55:00|33707.1|33703.5|33709.6|33706|33710.6|33707|33689.6|33686|304
1621504800000|2021-05-20 10:00:00|33710.6|33707|33704.6|33701|33712.1|33708.5|33686.1|33682.5|293
1621505100000|2021-05-20 10:05:00|33705.1|33701.5|33717.1|33713.5|33721.1|33717.5|33703.6|33700|311
1621505400000|2021-05-20 10:10:00|33717.6|33714|33705.6|33702|33721.6|33718|33701.6|33698|279
1621505700000|2021-05-20 10:15:00|33706.1|33702.5|33700.6|33697|33706.6|33703|33687.6|33684|177
1621506000000|2021-05-20 10:20:00|33700.1|33696.5|33720.6|33717|33721.1|33717.5|33698.6|33695|140
1621506300000|2021-05-20 10:25:00|33721.1|33717.5|33730.6|33727|33731.6|33728|33718.6|33715|291
1621506600000|2021-05-20 10:30:00|33731.1|33727.5|33736.6|33733|33742.6|33739|33725.1|33721.5|286
1621506900000|2021-05-20 10:35:00|33736.1|33732.5|33732.1|33728.5|33736.1|33732.5|33725.6|33722|165
1621507200000|2021-05-20 10:40:00|33732.6|33729|33741.6|33738|33753.1|33749.5|33731.6|33728|311
1621507500000|2021-05-20 10:45:00|33741.1|33737.5|33743.1|33739.5|33748.6|33745|33736.6|33733|130
1621507800000|2021-05-20 10:50:00|33743.6|33740|33750.6|33747|33752.1|33748.5|33734.1|33730.5|175
1621508100000|2021-05-20 10:55:00|33751.1|33747.5|33758.1|33754.5|33758.1|33754.5|33747.1|33743.5|235
1621508400000|2021-05-20 11:00:00|33758.6|33755|33765.6|33762|33774.1|33770.5|33747.6|33744|720
1621508700000|2021-05-20 11:05:00|33765.1|33761.5|33745.1|33741.5|33766.1|33762.5|33744.6|33741|339
1621509000000|2021-05-20 11:10:00|33745.6|33742|33739.6|33736|33752.6|33749|33735.6|33732|226
1621509300000|2021-05-20 11:15:00|33739.1|33735.5|33790.1|33786.5|33794.1|33790.5|33737.1|33733.5|574
1621509600000|2021-05-20 11:20:00|33792.1|33788.5|33777.6|33774|33793.1|33789.5|33775.1|33771.5|311
1621509900000|2021-05-20 11:25:00|33778.1|33774.5|33778.6|33775|33791.1|33787.5|33770.1|33766.5|350
1621510200000|2021-05-20 11:30:00|33778.1|33774.5|33775.6|33772|33780.6|33777|33766.6|33763|273
1621510500000|2021-05-20 11:35:00|33775.1|33771.5|33769.6|33766|33784.1|33780.5|33767.6|33764|263
1621510800000|2021-05-20 11:40:00|33770.1|33766.5|33773.1|33769.5|33783.6|33780|33765.1|33761.5|156
1621511100000|2021-05-20 11:45:00|33772.6|33769|33767.6|33764|33779.1|33775.5|33764.1|33760.5|177
1621511400000|2021-05-20 11:50:00|33768.1|33764.5|33772.6|33769|33775.6|33772|33763.1|33759.5|170
1621511700000|2021-05-20 11:55:00|33772.1|33768.5|33773.6|33770|33779.1|33775.5|33766.6|33763|132
1621512000000|2021-05-20 12:00:00|33774.6|33771|33786.6|33783|33791.6|33788|33770.6|33767|443
1621512300000|2021-05-20 12:05:00|33786.1|33782.5|33784.1|33780.5|33786.1|33782.5|33768.1|33764.5|269
1621512600000|2021-05-20 12:10:00|33784.6|33781|33780.1|33776.5|33786.6|33783|33776.1|33772.5|275
1621512900000|2021-05-20 12:15:00|33780.6|33777|33784.1|33780.5|33789.1|33785.5|33778.6|33775|278
1621513200000|2021-05-20 12:20:00|33784.6|33781|33782.1|33778.5|33786.6|33783|33776.6|33773|192
1621513500000|2021-05-20 12:25:00|33781.6|33778|33794.1|33790.5|33796.1|33792.5|33780.1|33776.5|193
1621513800000|2021-05-20 12:30:00|33794.6|33791|33803.6|33800|33810.6|33807|33782.1|33778.5|651
1621514100000|2021-05-20 12:35:00|33803.1|33799.5|33820.6|33817|33820.6|33817|33796.1|33792.5|390
1621514400000|2021-05-20 12:40:00|33821.6|33818|33823.6|33820|33832.1|33828.5|33819.1|33815.5|490
1621514700000|2021-05-20 12:45:00|33824.1|33820.5|33842.1|33838.5|33842.1|33838.5|33823.1|33819.5|495
1621515000000|2021-05-20 12:50:00|33841.6|33838|33859.1|33855.5|33861.1|33857.5|33841.6|33838|481
1621515300000|2021-05-20 12:55:00|33858.6|33855|33865.6|33862|33866.1|33862.5|33855.1|33851.5|338
1621515600000|2021-05-20 13:00:00|33866.1|33862.5|33870.6|33867|33877.1|33873.5|33858.1|33854.5|675
1621515900000|2021-05-20 13:05:00|33870.1|33866.5|33879.6|33876|33885.6|33882|33868.1|33864.5|499
1621516200000|2021-05-20 13:10:00|33879.1|33875.5|33907.6|33904|33913.6|33910|33878.6|33875|743
1621516500000|2021-05-20 13:15:00|33908.6|33905|33908.6|33905|33921.6|33918|33906.1|33902.5|487
1621516800000|2021-05-20 13:20:00|33909.1|33905.5|33908.6|33905|33912.6|33909|33900.1|33896.5|496
1621517100000|2021-05-20 13:25:00|33908.1|33904.5|33918.6|33915|33921.6|33918|33905.1|33901.5|634
1621517400000|2021-05-20 13:30:00|33918|33915.6|33911.5|33909.1|33964.5|33962.1|33903|33900.6|4990
1621517700000|2021-05-20 13:35:00|33912|33909.6|33889.5|33887.1|33946|33943.6|33881.5|33879.1|3492
1621518000000|2021-05-20 13:40:00|33890|33887.6|33888|33885.6|33909|33906.6|33876|33873.6|3199
1621518300000|2021-05-20 13:45:00|33888.5|33886.1|33954.5|33952.1|33970.5|33968.1|33887.5|33885.1|3536
1621518600000|2021-05-20 13:50:00|33954|33951.6|33963|33960.6|33978.5|33976.1|33929|33926.6|2942
1621518900000|2021-05-20 13:55:00|33963.5|33961.1|33962|33959.6|33986.5|33984.1|33958.5|33956.1|2046
1621519200000|2021-05-20 14:00:00|33962.5|33960.1|33989.5|33987.1|33991|33988.6|33937|33934.6|2719
1621519500000|2021-05-20 14:05:00|33989|33986.6|33951.5|33949.1|34001.5|33999.1|33945.5|33943.1|2162
1621519800000|2021-05-20 14:10:00|33950.3|33947.9|33953.8|33951.4|33972.3|33969.9|33941.3|33938.9|1787
1621520100000|2021-05-20 14:15:00|33954.3|33951.9|33993.3|33990.9|33997.3|33994.9|33954.3|33951.9|1492
1621520400000|2021-05-20 14:20:00|33992.8|33990.4|33995.3|33992.9|34006.3|34003.9|33972.3|33969.9|1615
1621520700000|2021-05-20 14:25:00|33995.8|33993.4|34011.3|34008.9|34013.3|34010.9|33989.8|33987.4|1324
1621521000000|2021-05-20 14:30:00|34010.8|34008.4|34014.3|34011.9|34026.3|34023.9|34007.3|34004.9|2317
1621521300000|2021-05-20 14:35:00|34014.8|34012.4|34013.3|34010.9|34018.3|34015.9|33982.8|33980.4|1864
1621521600000|2021-05-20 14:40:00|34013.8|34011.4|34015.3|34012.9|34022.3|34019.9|33997.3|33994.9|1258
1621521900000|2021-05-20 14:45:00|34015.8|34013.4|34024.8|34022.4|34046.3|34043.9|34014.3|34011.9|1808
1621522200000|2021-05-20 14:50:00|34024.3|34021.9|34044.3|34041.9|34047.3|34044.9|34023.3|34020.9|1008
1621522500000|2021-05-20 14:55:00|34043.8|34041.4|34037.3|34034.9|34050.3|34047.9|34033.8|34031.4|1041
1621522800000|2021-05-20 15:00:00|34037.8|34035.4|34053.8|34051.4|34060.3|34057.9|34037.3|34034.9|1295
1621523100000|2021-05-20 15:05:00|34054.3|34051.9|34073.3|34070.9|34080.3|34077.9|34052.3|34049.9|1342
1621523400000|2021-05-20 15:10:00|34072.8|34070.4|34072.3|34069.9|34091.3|34088.9|34071.3|34068.9|1493
1621523700000|2021-05-20 15:15:00|34072.8|34070.4|34070.3|34067.9|34079.3|34076.9|34065.3|34062.9|830
1621524000000|2021-05-20 15:20:00|34070.8|34068.4|34077.8|34075.4|34082.3|34079.9|34067.8|34065.4|812
1621524300000|2021-05-20 15:25:00|34078.3|34075.9|34110.3|34107.9|34113.3|34110.9|34077.3|34074.9|1492
1621524600000|2021-05-20 15:30:00|34109.8|34107.4|34156.3|34153.9|34161.3|34158.9|34109.8|34107.4|1980
1621524900000|2021-05-20 15:35:00|34155.3|34152.9|34177.8|34175.4|34180.3|34177.9|34153.3|34150.9|2397
1621525200000|2021-05-20 15:40:00|34178.3|34175.9|34195.8|34193.4|34205.3|34202.9|34174.3|34171.9|1964
1621525500000|2021-05-20 15:45:00|34196.3|34193.9|34222.3|34219.9|34226.3|34223.9|34195.8|34193.4|1428
1621525800000|2021-05-20 15:50:00|34222.8|34220.4|34203.3|34200.9|34239.3|34236.9|34198.8|34196.4|1895
1621526100000|2021-05-20 15:55:00|34204.3|34201.9|34173.8|34171.4|34214.3|34211.9|34172.3|34169.9|1812
1621526400000|2021-05-20 16:00:00|34174.3|34171.9|34147.3|34144.9|34177.8|34175.4|34134.8|34132.4|2063
1621526700000|2021-05-20 16:05:00|34147.8|34145.4|34146.8|34144.4|34151.3|34148.9|34131.3|34128.9|909
1621527000000|2021-05-20 16:10:00|34147.3|34144.9|34135.3|34132.9|34163.8|34161.4|34133.8|34131.4|1121
1621527300000|2021-05-20 16:15:00|34135.8|34133.4|34120.8|34118.4|34151.8|34149.4|34117.3|34114.9|1075
1621527600000|2021-05-20 16:20:00|34121.3|34118.9|34118.8|34116.4|34136.8|34134.4|34107.8|34105.4|1227
1621527900000|2021-05-20 16:25:00|34119.3|34116.9|34102.3|34099.9|34132.3|34129.9|34101.3|34098.9|1068
1621528200000|2021-05-20 16:30:00|34101.8|34099.4|34112.3|34109.9|34125.3|34122.9|34101.8|34099.4|837
1621528500000|2021-05-20 16:35:00|34112.8|34110.4|34066.3|34063.9|34113.8|34111.4|34049.3|34046.9|2794
1621528800000|2021-05-20 16:40:00|34066.8|34064.4|34041.3|34038.9|34076.8|34074.4|34037.3|34034.9|1393
1621529100000|2021-05-20 16:45:00|34041.8|34039.4|34069.3|34066.9|34073.8|34071.4|34039.3|34036.9|1201
1621529400000|2021-05-20 16:50:00|34069.8|34067.4|34077.8|34075.4|34086.8|34084.4|34063.3|34060.9|950
1621529700000|2021-05-20 16:55:00|34078.3|34075.9|34084|34081.6|34095.3|34092.9|34070.3|34067.9|743
1621530000000|2021-05-20 17:00:00|34083.5|34081.1|34085.9|34083.5|34093.9|34091.5|34068.4|34066|669
1621530300000|2021-05-20 17:05:00|34086.4|34084|34111.9|34109.5|34114.4|34112|34085.4|34083|1002
1621530600000|2021-05-20 17:10:00|34112.4|34110|34118.9|34116.5|34127.4|34125|34111.4|34109|1399
1621530900000|2021-05-20 17:15:00|34119.4|34117|34128.9|34126.5|34136.4|34134|34118.9|34116.5|706
1621531200000|2021-05-20 17:20:00|34129.4|34127|34114.4|34112|34132.4|34130|34114.4|34112|704
1621531500000|2021-05-20 17:25:00|34114.9|34112.5|34121.9|34119.5|34123.4|34121|34110.4|34108|550
1621531800000|2021-05-20 17:30:00|34122.4|34120|34121.4|34119|34129.4|34127|34115.9|34113.5|604
1621532100000|2021-05-20 17:35:00|34121.9|34119.5|34127.9|34125.5|34133.4|34131|34118.4|34116|459
1621532400000|2021-05-20 17:40:00|34127.4|34125|34131.9|34129.5|34136.9|34134.5|34126.4|34124|347
1621532700000|2021-05-20 17:45:00|34131.4|34129|34134.9|34132.5|34135.9|34133.5|34120.4|34118|449
1621533000000|2021-05-20 17:50:00|34134.4|34132|34093.9|34091.5|34138.4|34136|34070.9|34068.5|1337
1621533300000|2021-05-20 17:55:00|34093.4|34091|34111.9|34109.5|34116.4|34114|34079.9|34077.5|839
1621533600000|2021-05-20 18:00:00|34112.4|34110|34114.9|34112.5|34137.4|34135|34109.4|34107|924
1621533900000|2021-05-20 18:05:00|34115.4|34113|34121.9|34119.5|34129.4|34127|34114.9|34112.5|404
1621534200000|2021-05-20 18:10:00|34122.4|34120|34120.9|34118.5|34130.4|34128|34111.4|34109|527
1621534500000|2021-05-20 18:15:00|34121.4|34119|34124.9|34122.5|34132.4|34130|34102.9|34100.5|538
1621534800000|2021-05-20 18:20:00|34124.4|34122|34116.4|34114|34131.9|34129.5|34109.9|34107.5|416
1621535100000|2021-05-20 18:25:00|34115.9|34113.5|34134.4|34132|34134.4|34132|34102.4|34100|411
1621535400000|2021-05-20 18:30:00|34134.9|34132.5|34107.9|34105.5|34139.9|34137.5|34106.4|34104|2142
1621535700000|2021-05-20 18:35:00|34108.4|34106|34123.9|34121.5|34128.4|34126|34107.4|34105|375
1621536000000|2021-05-20 18:40:00|34124.9|34122.5|34127.4|34125|34136.4|34134|34120.4|34118|392
1621536300000|2021-05-20 18:45:00|34127.9|34125.5|34127.9|34125.5|34133.9|34131.5|34114.4|34112|899
1621536600000|2021-05-20 18:50:00|34128.4|34126|34138.9|34136.5|34141.4|34139|34118.4|34116|465
1621536900000|2021-05-20 18:55:00|34138.4|34136|34119.4|34117|34141.4|34139|34111.4|34109|1644
1621537200000|2021-05-20 19:00:00|34119.9|34117.5|34126.4|34124|34139.4|34137|34093.9|34091.5|1281
1621537500000|2021-05-20 19:05:00|34125.9|34123.5|34126.9|34124.5|34128.9|34126.5|34104.4|34102|589
1621537800000|2021-05-20 19:10:00|34127.4|34125|34146.9|34144.5|34157.4|34155|34124.4|34122|1133
1621538100000|2021-05-20 19:15:00|34147.4|34145|34161.4|34159|34166.4|34164|34144.9|34142.5|714
1621538400000|2021-05-20 19:20:00|34161.1|34158.7|34195.6|34193.2|34199.1|34196.7|34153.6|34151.2|928
1621538700000|2021-05-20 19:25:00|34196.1|34193.7|34216.1|34213.7|34223.1|34220.7|34194.1|34191.7|1234
1621539000000|2021-05-20 19:30:00|34213.6|34211.2|34168.6|34166.2|34216.1|34213.7|34167.1|34164.7|1724
1621539300000|2021-05-20 19:35:00|34169.1|34166.7|34147.1|34144.7|34183.6|34181.2|34144.1|34141.7|1362
1621539600000|2021-05-20 19:40:00|34146.6|34144.2|34137.6|34135.2|34161.6|34159.2|34123.6|34121.2|1512
1621539900000|2021-05-20 19:45:00|34137.1|34134.7|34121.6|34119.2|34162.1|34159.7|34116.1|34113.7|2220
1621540200000|2021-05-20 19:50:00|34121.1|34118.7|34135.1|34132.7|34140.6|34138.2|34095.6|34093.2|3348
1621540500000|2021-05-20 19:55:00|34134.6|34132.2|34095.1|34092.7|34134.6|34132.2|34067.1|34064.7|3992
1621540800000|2021-05-20 20:00:00|34091.6|34089.2|34079.3|34074.5|34095.3|34090.5|34060.3|34055.5|2035
1621541100000|2021-05-20 20:05:00|34079.8|34075|34095.8|34091|34100.8|34096|34077.3|34072.5|383
1621541400000|2021-05-20 20:10:00|34095.3|34090.5|34090.2|34080.4|34113.3|34108.5|34087.1|34077.3|625
1621541700000|2021-05-20 20:15:00|34090.4|34080.6|34090.7|34080.9|34096.2|34086.4|34084.1|34074.3|4
1621542000000|2021-05-20 20:20:00|34089.5|34079.7|34093.2|34083.4|34094.4|34084.6|34089.5|34079.7|0
1621542300000|2021-05-20 20:25:00|34092.4|34082.6|34093.2|34083.4|34095.2|34085.4|34091.7|34081.9|0
1621542600000|2021-05-20 20:30:00|34088.8|34084|34085.8|34081|34091.8|34087|34073.8|34069|180
1621542900000|2021-05-20 20:35:00|34086.8|34082|34094.8|34090|34104.8|34100|34086.8|34082|55
1621543200000|2021-05-20 20:40:00|34092.8|34088|34094.8|34090|34101.8|34097|34092.8|34088|89
1621543500000|2021-05-20 20:45:00|34092.8|34088|34084.8|34080|34094.8|34090|34077.8|34073|79
1621543800000|2021-05-20 20:50:00|34079.8|34075|34085.8|34081|34085.8|34081|34076.8|34072|91
1621544100000|2021-05-20 20:55:00|34083.8|34079|34075.2|34065.4|34083.8|34079|34068.8|34063.4|107
1621544400000|2021-05-20 21:00:00|34074.7|34064.9|34072.4|34062.6|34074.7|34064.9|34067.1|34057.3|0
1621544700000|2021-05-20 21:05:00|34072.5|34062.7|34068.8|34059|34073.9|34064.1|34068.3|34058.5|0
1621545000000|2021-05-20 21:10:00|34070.4|34060.6|34066.3|34056.5|34070.4|34060.6|34064.3|34054.5|0
1621545300000|2021-05-20 21:15:00|34067.5|34057.7|34070.8|34061|34072.1|34062.3|34067.3|34057.5|0
1621545600000|2021-05-20 21:20:00|34070.9|34061.1|34069.9|34060.1|34071.2|34061.4|34069.5|34059.7|0
1621545900000|2021-05-20 21:25:00|34069.6|34059.8|34069.6|34059.8|34070.9|34061.1|34069.6|34059.8|0
1621546200000|2021-05-20 21:30:00|34070|34060.2|34068.4|34058.6|34070|34060.2|34068.4|34058.6|0
1621546500000|2021-05-20 21:35:00|34068.9|34059.1|34068.9|34059.1|34068.9|34059.1|34067.1|34057.3|0
1621546800000|2021-05-20 21:40:00|34068.8|34059|34071|34061.2|34071.4|34061.6|34068.8|34059|0
1621547100000|2021-05-20 21:45:00|34071.4|34061.6|34070.7|34060.9|34071.4|34061.6|34070.7|34060.9|0
1621547400000|2021-05-20 21:50:00|34071|34061.2|34067.5|34057.7|34071|34061.2|34067.5|34057.7|0
1621547700000|2021-05-20 21:55:00|34066.3|34056.5|34070.7|34060.9|34071.2|34061.4|34066.3|34056.5|0
1621548000000|2021-05-20 22:00:00|34079.8|34075|34082.8|34078|34094.8|34090|34072.8|34068|133
1621548300000|2021-05-20 22:05:00|34083.3|34078.5|34076.8|34072|34087.3|34082.5|34072.8|34068|97
1621548600000|2021-05-20 22:10:00|34077.3|34072.5|34090.8|34086|34090.8|34086|34077.3|34072.5|54
1621548900000|2021-05-20 22:15:00|34091.3|34086.5|34086.8|34082|34093.3|34088.5|34084.3|34079.5|42
1621549200000|2021-05-20 22:20:00|34086.3|34081.5|34091.8|34087|34091.8|34087|34077.8|34073|40
1621549500000|2021-05-20 22:25:00|34092.3|34087.5|34098.8|34094|34102.8|34098|34091.3|34086.5|73
1621549800000|2021-05-20 22:30:00|34099.3|34094.5|34110.8|34106|34110.8|34106|34097.3|34092.5|111
1621550100000|2021-05-20 22:35:00|34111.3|34106.5|34107.8|34103|34115.8|34111|34106.3|34101.5|169
1621550400000|2021-05-20 22:40:00|34108.8|34104|34098.8|34094|34111.8|34107|34097.8|34093|127
1621550700000|2021-05-20 22:45:00|34099.3|34094.5|34099.8|34095|34102.8|34098|34097.8|34093|29
1621551000000|2021-05-20 22:50:00|34099.3|34094.5|34113.8|34109|34115.3|34110.5|34098.3|34093.5|92
1621551300000|2021-05-20 22:55:00|34113.3|34108.5|34106.8|34102|34113.3|34108.5|34105.8|34101|40
1621551600000|2021-05-20 23:00:00|34107.3|34102.5|34097.3|34092.5|34110.3|34105.5|34095.3|34090.5|61
1621551900000|2021-05-20 23:05:00|34096.8|34092|34104.8|34100|34104.8|34100|34095.3|34090.5|47
1621552200000|2021-05-20 23:10:00|34105.3|34100.5|34107.3|34102.5|34110.3|34105.5|34105.3|34100.5|74
1621552500000|2021-05-20 23:15:00|34106.8|34102|34099.8|34095|34109.3|34104.5|34098.3|34093.5|46
1621552800000|2021-05-20 23:20:00|34100.3|34095.5|34109.8|34105|34112.8|34108|34098.8|34094|28
1621553100000|2021-05-20 23:25:00|34109.3|34104.5|34116.8|34112|34118.3|34113.5|34106.3|34101.5|133
1621553400000|2021-05-20 23:30:00|34117.3|34112.5|34127.8|34123|34129.8|34125|34116.8|34112|138
1621553700000|2021-05-20 23:35:00|34129.3|34124.5|34129.8|34125|34137.3|34132.5|34126.8|34122|116
1621554000000|2021-05-20 23:40:00|34128.8|34124|34135.3|34130.5|34135.3|34130.5|34126.8|34122|57
1621554300000|2021-05-20 23:45:00|34134.8|34130|34141.8|34137|34150.3|34145.5|34128.8|34124|196
1621554600000|2021-05-20 23:50:00|34142.3|34137.5|34134.8|34130|34143.8|34139|34129.8|34125|76
1621554900000|2021-05-20 23:55:00|34134.3|34129.5|34143.8|34139|34145.8|34141|34133.8|34129|61
1621555200000|2021-05-21 00:00:00|34146.8|34142|34137.8|34133|34152.3|34147.5|34125.8|34121|457
1621555500000|2021-05-21 00:05:00|34137.3|34132.5|34160.8|34156|34160.8|34156|34137.3|34132.5|198
1621555800000|2021-05-21 00:10:00|34161.3|34156.5|34162.8|34158|34173.8|34169|34159.8|34155|231
1621556100000|2021-05-21 00:15:00|34163.3|34158.5|34151.3|34146.5|34165.8|34161|34144.3|34139.5|170
1621556400000|2021-05-21 00:20:00|34151.8|34147|34153.8|34149|34156.8|34152|34140.3|34135.5|146
1621556700000|2021-05-21 00:25:00|34153.3|34148.5|34165.8|34161|34166.8|34162|34148.8|34144|89
1621557000000|2021-05-21 00:30:00|34165.3|34160.5|34165.8|34161|34167.3|34162.5|34155.3|34150.5|94
1621557300000|2021-05-21 00:35:00|34165.3|34160.5|34166.3|34161.5|34181.3|34176.5|34163.3|34158.5|258
1621557600000|2021-05-21 00:40:00|34166.8|34162|34167.8|34163|34178.3|34173.5|34164.3|34159.5|153
1621557900000|2021-05-21 00:45:00|34168.3|34163.5|34168.8|34164|34177.8|34173|34167.8|34163|101
1621558200000|2021-05-21 00:50:00|34169.8|34165|34171.8|34167|34172.8|34168|34166.3|34161.5|66
1621558500000|2021-05-21 00:55:00|34172.3|34167.5|34164.8|34160|34176.3|34171.5|34164.8|34160|64
1621558800000|2021-05-21 01:00:00|34164.3|34159.5|34161.3|34156.5|34169.8|34165|34157.3|34152.5|134
1621559100000|2021-05-21 01:05:00|34162.8|34158|34161.8|34157|34167.8|34163|34161.8|34157|71
1621559400000|2021-05-21 01:10:00|34162.3|34157.5|34172.3|34167.5|34174.8|34170|34160.8|34156|59
1621559700000|2021-05-21 01:15:00|34172.8|34168|34171.8|34167|34175.8|34171|34166.8|34162|104
1621560000000|2021-05-21 01:20:00|34171.3|34166.5|34149.8|34145|34171.3|34166.5|34147.3|34142.5|109
1621560300000|2021-05-21 01:25:00|34150.3|34145.5|34151.8|34147|34156.8|34152|34148.3|34143.5|90
1621560600000|2021-05-21 01:30:00|34152.3|34147.5|34156.8|34152|34165.8|34161|34148.8|34144|134
1621560900000|2021-05-21 01:35:00|34158.8|34154|34156.8|34152|34160.8|34156|34147.3|34142.5|100
1621561200000|2021-05-21 01:40:00|34157.3|34152.5|34145.3|34140.5|34157.3|34152.5|34145.3|34140.5|168
1621561500000|2021-05-21 01:45:00|34145.8|34141|34153.3|34148.5|34167.8|34163|34143.3|34138.5|189
1621561800000|2021-05-21 01:50:00|34153.8|34149|34150.3|34145.5|34155.3|34150.5|34143.3|34138.5|160
1621562100000|2021-05-21 01:55:00|34149.8|34145|34128.8|34124|34149.8|34145|34127.3|34122.5|250
1621562400000|2021-05-21 02:00:00|34128.3|34123.5|34106.8|34102|34131.3|34126.5|34102.8|34098|433
1621562700000|2021-05-21 02:05:00|34106.3|34101.5|34108.8|34104|34113.8|34109|34100.8|34096|178
1621563000000|2021-05-21 02:10:00|34108.3|34103.5|34103.8|34099|34114.8|34110|34100.3|34095.5|91
1621563300000|2021-05-21 02:15:00|34103.3|34098.5|34095.8|34091|34103.8|34099|34092.3|34087.5|185
1621563600000|2021-05-21 02:20:00|34096.3|34091.5|34110.8|34106|34111.8|34107|34092.3|34087.5|190
1621563900000|2021-05-21 02:25:00|34110.3|34105.5|34108.8|34104|34115.8|34111|34106.8|34102|141
1621564200000|2021-05-21 02:30:00|34109.3|34104.5|34106.3|34101.5|34115.3|34110.5|34101.3|34096.5|157
1621564500000|2021-05-21 02:35:00|34106.8|34102|34106.8|34102|34114.8|34110|34104.8|34100|95
1621564800000|2021-05-21 02:40:00|34106.3|34101.5|34105.8|34101|34108.3|34103.5|34097.3|34092.5|140
1621565100000|2021-05-21 02:45:00|34106.3|34101.5|34113.8|34109|34115.8|34111|34103.3|34098.5|116
1621565400000|2021-05-21 02:50:00|34114.3|34109.5|34122.3|34117.5|34124.8|34120|34109.3|34104.5|118
1621565700000|2021-05-21 02:55:00|34122.8|34118|34122.3|34117.5|34125.8|34121|34119.3|34114.5|119
1621566000000|2021-05-21 03:00:00|34123.3|34118.5|34130.8|34126|34139.3|34134.5|34121.3|34116.5|169
1621566300000|2021-05-21 03:05:00|34131.3|34126.5|34122.3|34117.5|34135.3|34130.5|34121.8|34117|54
1621566600000|2021-05-21 03:10:00|34121.8|34117|34110.8|34106|34128.8|34124|34110.3|34105.5|122
1621566900000|2021-05-21 03:15:00|34111.3|34106.5|34127.8|34123|34129.3|34124.5|34108.8|34104|113
1621567200000|2021-05-21 03:20:00|34127.3|34122.5|34121.8|34117|34132.3|34127.5|34117.8|34113|68
1621567500000|2021-05-21 03:25:00|34121.3|34116.5|34126.8|34122|34127.3|34122.5|34118.8|34114|52
1621567800000|2021-05-21 03:30:00|34127.3|34122.5|34122.3|34117.5|34138.3|34133.5|34120.8|34116|118
1621568100000|2021-05-21 03:35:00|34122.8|34118|34122.8|34118|34124.8|34120|34114.3|34109.5|133
1621568400000|2021-05-21 03:40:00|34123.8|34119|34126.3|34121.5|34132.8|34128|34122.8|34118|64
1621568700000|2021-05-21 03:45:00|34126.8|34122|34117.8|34113|34127.3|34122.5|34116.8|34112|40
1621569000000|2021-05-21 03:50:00|34117.3|34112.5|34107.3|34102.5|34117.8|34113|34103.8|34099|115
1621569300000|2021-05-21 03:55:00|34107.8|34103|34116.8|34112|34118.8|34114|34105.3|34100.5|68
1621569600000|2021-05-21 04:00:00|34117.3|34112.5|34108.8|34104|34119.8|34115|34103.8|34099|65
1621569900000|2021-05-21 04:05:00|34108.3|34103.5|34113.8|34109|34114.8|34110|34105.8|34101|46
1621570200000|2021-05-21 04:10:00|34114.3|34109.5|34130.8|34126|34130.8|34126|34112.8|34108|83
1621570500000|2021-05-21 04:15:00|34130.3|34125.5|34124.8|34120|34130.8|34126|34124.3|34119.5|63
1621570800000|2021-05-21 04:20:00|34124.3|34119.5|34148.3|34143.5|34148.3|34143.5|34124.3|34119.5|182
1621571100000|2021-05-21 04:25:00|34148.8|34144|34158.8|34154|34160.3|34155.5|34148.3|34143.5|201
1621571400000|2021-05-21 04:30:00|34159.3|34154.5|34156.8|34152|34167.8|34163|34156.3|34151.5|137
1621571700000|2021-05-21 04:35:00|34157.3|34152.5|34151.8|34147|34159.8|34155|34149.8|34145|121
1621572000000|2021-05-21 04:40:00|34151.3|34146.5|34153.8|34149|34158.3|34153.5|34150.8|34146|76
1621572300000|2021-05-21 04:45:00|34153.3|34148.5|34158.3|34153.5|34158.3|34153.5|34150.8|34146|68
1621572600000|2021-05-21 04:50:00|34157.8|34153|34151.8|34147|34162.3|34157.5|34144.8|34140|91
1621572900000|2021-05-21 04:55:00|34151.3|34146.5|34153.8|34149|34157.3|34152.5|34150.8|34146|46
1621573200000|2021-05-21 05:00:00|34154.3|34149.5|34163.8|34159|34164.8|34160|34153.8|34149|65
1621573500000|2021-05-21 05:05:00|34164.3|34159.5|34167.8|34163|34170.3|34165.5|34157.8|34153|114
1621573800000|2021-05-21 05:10:00|34168.3|34163.5|34167.8|34163|34168.8|34164|34159.3|34154.5|61
1621574100000|2021-05-21 05:15:00|34167.3|34162.5|34169.8|34165|34172.8|34168|34165.8|34161|58
1621574400000|2021-05-21 05:20:00|34169.3|34164.5|34165.8|34161|34177.3|34172.5|34161.8|34157|125
1621574700000|2021-05-21 05:25:00|34165.3|34160.5|34160.8|34156|34177.3|34172.5|34160.3|34155.5|102
1621575000000|2021-05-21 05:30:00|34161.3|34156.5|34169.3|34164.5|34175.8|34171|34160.3|34155.5|125
1621575300000|2021-05-21 05:35:00|34168.8|34164|34150.8|34146|34171.8|34167|34148.3|34143.5|159
1621575600000|2021-05-21 05:40:00|34151.3|34146.5|34138.8|34134|34154.8|34150|34138.8|34134|196
1621575900000|2021-05-21 05:45:00|34138.3|34133.5|34142.8|34138|34145.3|34140.5|34135.3|34130.5|179
1621576200000|2021-05-21 05:50:00|34143.3|34138.5|34130.8|34126|34146.3|34141.5|34130.3|34125.5|140
1621576500000|2021-05-21 05:55:00|34130.3|34125.5|34141.8|34137|34145.8|34141|34128.8|34124|118
1621576800000|2021-05-21 06:00:00|34141.2|34137.6|34163.2|34159.6|34167.2|34163.6|34141.2|34137.6|186
1621577100000|2021-05-21 06:05:00|34163.7|34160.1|34161.2|34157.6|34176.7|34173.1|34159.7|34156.1|150
1621577400000|2021-05-21 06:10:00|34160.7|34157.1|34160.7|34157.1|34165.2|34161.6|34152.7|34149.1|126
1621577700000|2021-05-21 06:15:00|34161.2|34157.6|34160.7|34157.1|34175.2|34171.6|34157.7|34154.1|122
1621578000000|2021-05-21 06:20:00|34160.2|34156.6|34159.7|34156.1|34166.2|34162.6|34155.2|34151.6|106
1621578300000|2021-05-21 06:25:00|34159.2|34155.6|34156.2|34152.6|34159.7|34156.1|34151.2|34147.6|139
1621578600000|2021-05-21 06:30:00|34156.7|34153.1|34160.2|34156.6|34167.7|34164.1|34156.2|34152.6|98
1621578900000|2021-05-21 06:35:00|34159.7|34156.1|34158.7|34155.1|34163.2|34159.6|34153.7|34150.1|98
1621579200000|2021-05-21 06:40:00|34159.2|34155.6|34150.2|34146.6|34159.2|34155.6|34149.2|34145.6|119
1621579500000|2021-05-21 06:45:00|34150.7|34147.1|34159.2|34155.6|34159.2|34155.6|34148.7|34145.1|89
1621579800000|2021-05-21 06:50:00|34159.7|34156.1|34158.2|34154.6|34166.2|34162.6|34155.2|34151.6|145
1621580100000|2021-05-21 06:55:00|34157.7|34154.1|34145.2|34141.6|34163.2|34159.6|34144.7|34141.1|159
1621580400000|2021-05-21 07:00:00|34144.7|34141.1|34147.2|34143.6|34167.2|34163.6|34143.2|34139.6|528
1621580700000|2021-05-21 07:05:00|34147.7|34144.1|34148.2|34144.6|34158.2|34154.6|34133.7|34130.1|449
1621581000000|2021-05-21 07:10:00|34148.7|34145.1|34154.2|34150.6|34163.7|34160.1|34144.2|34140.6|275
1621581300000|2021-05-21 07:15:00|34161.2|34157.6|34182.2|34178.6|34192.2|34188.6|34158.2|34154.6|558
1621581600000|2021-05-21 07:20:00|34181.7|34178.1|34178.2|34174.6|34185.2|34181.6|34173.2|34169.6|175
1621581900000|2021-05-21 07:25:00|34178.7|34175.1|34178.2|34174.6|34188.7|34185.1|34175.2|34171.6|176
1621582200000|2021-05-21 07:30:00|34171.7|34168.1|34149.2|34145.6|34185.7|34182.1|34146.2|34142.6|477
1621582500000|2021-05-21 07:35:00|34149.7|34146.1|34156.7|34153.1|34161.2|34157.6|34144.2|34140.6|309
1621582800000|2021-05-21 07:40:00|34156.2|34152.6|34152.2|34148.6|34162.7|34159.1|34137.7|34134.1|270
1621583100000|2021-05-21 07:45:00|34150.2|34146.6|34130.2|34126.6|34155.7|34152.1|34130.2|34126.6|221
1621583400000|2021-05-21 07:50:00|34130.7|34127.1|34130.2|34126.6|34137.2|34133.6|34123.2|34119.6|216
1621583700000|2021-05-21 07:55:00|34129.7|34126.1|34125.2|34121.6|34133.7|34130.1|34117.7|34114.1|175
1621584000000|2021-05-21 08:00:00|34124.7|34121.1|34124.2|34120.6|34141.2|34137.6|34117.7|34114.1|308
1621584300000|2021-05-21 08:05:00|34124.7|34121.1|34106.7|34103.1|34125.2|34121.6|34097.2|34093.6|371
1621584600000|2021-05-21 08:10:00|34106.2|34102.6|34106.2|34102.6|34108.7|34105.1|34095.7|34092.1|245
1621584900000|2021-05-21 08:15:00|34105.7|34102.1|34103.7|34100.1|34109.2|34105.6|34087.2|34083.6|274
1621585200000|2021-05-21 08:20:00|34104.2|34100.6|34092.2|34088.6|34104.2|34100.6|34077.2|34073.6|310
1621585500000|2021-05-21 08:25:00|34092.7|34089.1|34098.2|34094.6|34106.2|34102.6|34089.2|34085.6|240
1621585800000|2021-05-21 08:30:00|34098.7|34095.1|34101.2|34097.6|34115.2|34111.6|34098.2|34094.6|240
1621586100000|2021-05-21 08:35:00|34101.7|34098.1|34094.2|34090.6|34105.7|34102.1|34090.7|34087.1|159
1621586400000|2021-05-21 08:40:00|34093.7|34090.1|34114.2|34110.6|34119.2|34115.6|34092.7|34089.1|293
1621586700000|2021-05-21 08:45:00|34113.7|34110.1|34117.2|34113.6|34125.2|34121.6|34112.2|34108.6|292
1621587000000|2021-05-21 08:50:00|34117.7|34114.1|34116.7|34113.1|34123.2|34119.6|34112.7|34109.1|102
1621587300000|2021-05-21 08:55:00|34116.2|34112.6|34131.2|34127.6|34131.7|34128.1|34112.7|34109.1|147
1621587600000|2021-05-21 09:00:00|34131.7|34128.1|34157.2|34153.6|34163.2|34159.6|34131.2|34127.6|596
1621587900000|2021-05-21 09:05:00|34157.7|34154.1|34157.7|34154.1|34166.7|34163.1|34154.2|34150.6|381
1621588200000|2021-05-21 09:10:00|34158.2|34154.6|34165.2|34161.6|34174.7|34171.1|34155.2|34151.6|244
1621588500000|2021-05-21 09:15:00|34165.7|34162.1|34154.2|34150.6|34173.7|34170.1|34151.2|34147.6|297
1621588800000|2021-05-21 09:20:00|34153.7|34150.1|34154.2|34150.6|34161.7|34158.1|34148.7|34145.1|132
1621589100000|2021-05-21 09:25:00|34155.2|34151.6|34159.2|34155.6|34159.2|34155.6|34144.2|34140.6|191
1621589400000|2021-05-21 09:30:00|34158.7|34155.1|34146.2|34142.6|34159.2|34155.6|34140.2|34136.6|250
1621589700000|2021-05-21 09:35:00|34145.7|34142.1|34161.2|34157.6|34165.2|34161.6|34144.7|34141.1|178
1621590000000|2021-05-21 09:40:00|34161.7|34158.1|34162.2|34158.6|34169.7|34166.1|34156.2|34152.6|197
1621590300000|2021-05-21 09:45:00|34161.7|34158.1|34170.7|34167.1|34171.2|34167.6|34157.2|34153.6|287
1621590600000|2021-05-21 09:50:00|34169.2|34165.6|34171.7|34168.1|34196.7|34193.1|34164.7|34161.1|803
1621590900000|2021-05-21 09:55:00|34172.2|34168.6|34172.2|34168.6|34178.2|34174.6|34166.7|34163.1|283
1621591200000|2021-05-21 10:00:00|34172.7|34169.1|34176.2|34172.6|34184.2|34180.6|34157.2|34153.6|446
1621591500000|2021-05-21 10:05:00|34175.7|34172.1|34171.2|34167.6|34188.7|34185.1|34170.2|34166.6|265
1621591800000|2021-05-21 10:10:00|34171.7|34168.1|34183.2|34179.6|34185.7|34182.1|34170.2|34166.6|205
1621592100000|2021-05-21 10:15:00|34182.7|34179.1|34194.2|34190.6|34194.7|34191.1|34179.7|34176.1|144
1621592400000|2021-05-21 10:20:00|34194.7|34191.1|34211.2|34207.6|34211.7|34208.1|34194.7|34191.1|369
1621592700000|2021-05-21 10:25:00|34211.7|34208.1|34210.7|34207.1|34222.7|34219.1|34208.2|34204.6|302
1621593000000|2021-05-21 10:30:00|34209.7|34206.1|34204.7|34201.1|34212.7|34209.1|34198.7|34195.1|223
1621593300000|2021-05-21 10:35:00|34204.2|34200.6|34186.2|34182.6|34204.7|34201.1|34185.7|34182.1|261
1621593600000|2021-05-21 10:40:00|34186.7|34183.1|34173.2|34169.6|34189.2|34185.6|34172.7|34169.1|371
1621593900000|2021-05-21 10:45:00|34173.7|34170.1|34186.7|34183.1|34188.2|34184.6|34170.7|34167.1|277
1621594200000|2021-05-21 10:50:00|34186.2|34182.6|34186.2|34182.6|34187.2|34183.6|34179.7|34176.1|166
1621594500000|2021-05-21 10:55:00|34185.7|34182.1|34168.2|34164.6|34187.7|34184.1|34166.7|34163.1|123
1621594800000|2021-05-21 11:00:00|34170.2|34166.6|34196.2|34192.6|34196.7|34193.1|34170.2|34166.6|312
1621595100000|2021-05-21 11:05:00|34195.2|34191.6|34203.2|34199.6|34207.2|34203.6|34192.7|34189.1|375
1621595400000|2021-05-21 11:10:00|34203.7|34200.1|34211.7|34208.1|34215.7|34212.1|34197.2|34193.6|360
1621595700000|2021-05-21 11:15:00|34212.2|34208.6|34205.7|34202.1|34212.7|34209.1|34203.7|34200.1|172
1621596000000|2021-05-21 11:20:00|34205.2|34201.6|34197.2|34193.6|34205.2|34201.6|34191.2|34187.6|199
1621596300000|2021-05-21 11:25:00|34197.7|34194.1|34221.7|34218.1|34225.7|34222.1|34197.7|34194.1|421
1621596600000|2021-05-21 11:30:00|34223.7|34220.1|34231.7|34228.1|34240.7|34237.1|34220.7|34217.1|714
1621596900000|2021-05-21 11:35:00|34231.2|34227.6|34238.2|34234.6|34241.7|34238.1|34231.2|34227.6|268
1621597200000|2021-05-21 11:40:00|34237.7|34234.1|34240.7|34237.1|34242.7|34239.1|34230.7|34227.1|267
1621597500000|2021-05-21 11:45:00|34241.2|34237.6|34233.2|34229.6|34250.7|34247.1|34230.7|34227.1|451
1621597800000|2021-05-21 11:50:00|34233.7|34230.1|34245.7|34242.1|34247.2|34243.6|34230.2|34226.6|319
1621598100000|2021-05-21 11:55:00|34245.2|34241.6|34236.7|34233.1|34246.2|34242.6|34236.2|34232.6|326
1621598400000|2021-05-21 12:00:00|34237.7|34234.1|34235.7|34232.1|34243.2|34239.6|34231.7|34228.1|265
1621598700000|2021-05-21 12:05:00|34236.2|34232.6|34232.2|34228.6|34239.2|34235.6|34231.7|34228.1|229
1621599000000|2021-05-21 12:10:00|34231.7|34228.1|34227.7|34224.1|34233.7|34230.1|34225.7|34222.1|310
1621599300000|2021-05-21 12:15:00|34227.2|34223.6|34231.7|34228.1|34236.7|34233.1|34225.2|34221.6|181
1621599600000|2021-05-21 12:20:00|34232.2|34228.6|34225.2|34221.6|34237.7|34234.1|34220.7|34217.1|286
1621599900000|2021-05-21 12:25:00|34225.7|34222.1|34221.2|34217.6|34231.7|34228.1|34220.7|34217.1|138
1621600200000|2021-05-21 12:30:00|34220.7|34217.1|34217.2|34213.6|34223.7|34220.1|34212.7|34209.1|337
1621600500000|2021-05-21 12:35:00|34217.7|34214.1|34222.2|34218.6|34227.2|34223.6|34215.7|34212.1|241
1621600800000|2021-05-21 12:40:00|34222.7|34219.1|34228.7|34225.1|34231.7|34228.1|34219.7|34216.1|243
1621601100000|2021-05-21 12:45:00|34229.2|34225.6|34229.2|34225.6|34240.2|34236.6|34226.2|34222.6|308
1621601400000|2021-05-21 12:50:00|34228.7|34225.1|34218.2|34214.6|34234.2|34230.6|34217.2|34213.6|332
1621601700000|2021-05-21 12:55:00|34217.7|34214.1|34225.2|34221.6|34225.2|34221.6|34217.7|34214.1|120
1621602000000|2021-05-21 13:00:00|34224.7|34221.1|34213.2|34209.6|34225.2|34221.6|34207.2|34203.6|463
1621602300000|2021-05-21 13:05:00|34213.7|34210.1|34206.2|34202.6|34217.7|34214.1|34199.7|34196.1|244
1621602600000|2021-05-21 13:10:00|34206.7|34203.1|34217.7|34214.1|34220.7|34217.1|34206.7|34203.1|243
1621602900000|2021-05-21 13:15:00|34217.2|34213.6|34222.2|34218.6|34235.7|34232.1|34216.2|34212.6|320
1621603200000|2021-05-21 13:20:00|34222.7|34219.1|34244.2|34240.6|34244.7|34241.1|34222.7|34219.1|467
1621603500000|2021-05-21 13:25:00|34243.7|34240.1|34237.2|34233.6|34254.7|34251.1|34236.2|34232.6|1310
1621603800000|2021-05-21 13:30:00|34236.6|34234.2|34300.6|34298.2|34319.1|34316.7|34236.6|34234.2|5205
1621604100000|2021-05-21 13:35:00|34301.1|34298.7|34383.6|34381.2|34414.6|34412.2|34300.1|34297.7|4966
1621604400000|2021-05-21 13:40:00|34384.6|34382.2|34379.6|34377.2|34401.1|34398.7|34365.1|34362.7|3546
1621604700000|2021-05-21 13:45:00|34380.1|34377.7|34364.1|34361.7|34391.1|34388.7|34336.6|34334.2|2758
1621605000000|2021-05-21 13:50:00|34363.1|34360.7|34387.1|34384.7|34419.6|34417.2|34330.6|34328.2|3002
1621605300000|2021-05-21 13:55:00|34387.6|34385.2|34401.1|34398.7|34406.6|34404.2|34379.6|34377.2|1572
1621605600000|2021-05-21 14:00:00|34400.6|34398.2|34359.6|34357.2|34402.6|34400.2|34344.1|34341.7|1997
1621605900000|2021-05-21 14:05:00|34360.1|34357.7|34379.1|34376.7|34384.6|34382.2|34337.1|34334.7|2245
1621606200000|2021-05-21 14:10:00|34379.8|34377.4|34331.3|34328.9|34390.8|34388.4|34330.3|34327.9|1718
1621606500000|2021-05-21 14:15:00|34331.8|34329.4|34332.8|34330.4|34353.8|34351.4|34326.3|34323.9|1965
1621606800000|2021-05-21 14:20:00|34333.3|34330.9|34312.8|34310.4|34339.3|34336.9|34309.3|34306.9|1887
1621607100000|2021-05-21 14:25:00|34313.3|34310.9|34313.3|34310.9|34340.8|34338.4|34306.8|34304.4|1386
1621607400000|2021-05-21 14:30:00|34313.8|34311.4|34342.3|34339.9|34351.8|34349.4|34305.3|34302.9|1299
1621607700000|2021-05-21 14:35:00|34342.8|34340.4|34310.3|34307.9|34351.3|34348.9|34295.8|34293.4|1688
1621608000000|2021-05-21 14:40:00|34309.8|34307.4|34312.3|34309.9|34324.8|34322.4|34298.8|34296.4|1234
1621608300000|2021-05-21 14:45:00|34311.8|34309.4|34326.3|34323.9|34328.8|34326.4|34296.3|34293.9|1048
1621608600000|2021-05-21 14:50:00|34326.8|34324.4|34328.3|34325.9|34337.3|34334.9|34322.3|34319.9|695
1621608900000|2021-05-21 14:55:00|34328.8|34326.4|34352.8|34350.4|34355.8|34353.4|34328.8|34326.4|1149
1621609200000|2021-05-21 15:00:00|34353.3|34350.9|34335.8|34333.4|34362.3|34359.9|34331.3|34328.9|1052
1621609500000|2021-05-21 15:05:00|34337.3|34334.9|34349.3|34346.9|34362.8|34360.4|34337.3|34334.9|761
1621609800000|2021-05-21 15:10:00|34349.8|34347.4|34345.3|34342.9|34362.3|34359.9|34337.8|34335.4|837
1621610100000|2021-05-21 15:15:00|34345.8|34343.4|34350.3|34347.9|34358.3|34355.9|34341.8|34339.4|491
1621610400000|2021-05-21 15:20:00|34349.8|34347.4|34357.8|34355.4|34373.8|34371.4|34347.8|34345.4|854
1621610700000|2021-05-21 15:25:00|34357.3|34354.9|34298.3|34295.9|34362.8|34360.4|34292.3|34289.9|1623
1621611000000|2021-05-21 15:30:00|34298.8|34296.4|34323.3|34320.9|34330.8|34328.4|34288.3|34285.9|1312
1621611300000|2021-05-21 15:35:00|34322.8|34320.4|34319.3|34316.9|34328.8|34326.4|34311.8|34309.4|764
1621611600000|2021-05-21 15:40:00|34319.8|34317.4|34332.3|34329.9|34344.3|34341.9|34318.3|34315.9|746
1621611900000|2021-05-21 15:45:00|34332.8|34330.4|34334.3|34331.9|34352.8|34350.4|34324.3|34321.9|750
1621612200000|2021-05-21 15:50:00|34334.8|34332.4|34312.8|34310.4|34343.8|34341.4|34304.8|34302.4|842
1621612500000|2021-05-21 15:55:00|34311.8|34309.4|34307.3|34304.9|34321.8|34319.4|34295.8|34293.4|888
1621612800000|2021-05-21 16:00:00|34307.8|34305.4|34315.3|34312.9|34317.3|34314.9|34297.8|34295.4|1142
1621613100000|2021-05-21 16:05:00|34314.8|34312.4|34227.3|34224.9|34320.3|34317.9|34223.3|34220.9|2813
1621613400000|2021-05-21 16:10:00|34226.8|34224.4|34258.8|34256.4|34274.3|34271.9|34224.8|34222.4|1532
1621613700000|2021-05-21 16:15:00|34258.3|34255.9|34250.8|34248.4|34267.3|34264.9|34243.3|34240.9|885
1621614000000|2021-05-21 16:20:00|34250.3|34247.9|34241.3|34238.9|34258.8|34256.4|34238.8|34236.4|726
1621614300000|2021-05-21 16:25:00|34241.8|34239.4|34251.3|34248.9|34256.3|34253.9|34235.3|34232.9|522
1621614600000|2021-05-21 16:30:00|34250.8|34248.4|34240.3|34237.9|34264.8|34262.4|34237.8|34235.4|613
1621614900000|2021-05-21 16:35:00|34240.8|34238.4|34234.3|34231.9|34247.8|34245.4|34225.3|34222.9|716
1621615200000|2021-05-21 16:40:00|34235.8|34233.4|34245.3|34242.9|34254.8|34252.4|34235.3|34232.9|583
1621615500000|2021-05-21 16:45:00|34244.8|34242.4|34209.3|34206.9|34245.3|34242.9|34207.3|34204.9|900
1621615800000|2021-05-21 16:50:00|34209.8|34207.4|34173.3|34170.9|34214.3|34211.9|34172.3|34169.9|1466
1621616100000|2021-05-21 16:55:00|34172.8|34170.4|34167.3|34164.9|34176.3|34173.9|34140.8|34138.4|1708
1621616400000|2021-05-21 17:00:00|34166.8|34164.4|34195.3|34192.9|34197.3|34194.9|34159.3|34156.9|1074
1621616700000|2021-05-21 17:05:00|34194.3|34191.9|34197.8|34195.4|34207.3|34204.9|34188.3|34185.9|958
1621617000000|2021-05-21 17:10:00|34198.3|34195.9|34186.3|34183.9|34204.8|34202.4|34184.3|34181.9|490
1621617300000|2021-05-21 17:15:00|34185.8|34183.4|34187.3|34184.9|34201.3|34198.9|34183.3|34180.9|578
1621617600000|2021-05-21 17:20:00|34187.8|34185.4|34203.3|34200.9|34218.3|34215.9|34183.8|34181.4|1008
1621617900000|2021-05-21 17:25:00|34202.8|34200.4|34214.8|34212.4|34219.3|34216.9|34200.3|34197.9|499
1621618200000|2021-05-21 17:30:00|34214.3|34211.9|34241.3|34238.9|34241.8|34239.4|34211.3|34208.9|1130
1621618500000|2021-05-21 17:35:00|34241.8|34239.4|34244.3|34241.9|34250.3|34247.9|34229.8|34227.4|662
1621618800000|2021-05-21 17:40:00|34244.8|34242.4|34229.3|34226.9|34245.3|34242.9|34220.3|34217.9|648
1621619100000|2021-05-21 17:45:00|34229.8|34227.4|34230.8|34228.4|34233.8|34231.4|34221.3|34218.9|415
1621619400000|2021-05-21 17:50:00|34231.3|34228.9|34229.8|34227.4|34234.3|34231.9|34222.3|34219.9|282
1621619700000|2021-05-21 17:55:00|34230.3|34227.9|34235.8|34233.4|34237.3|34234.9|34225.3|34222.9|312
1621620000000|2021-05-21 18:00:00|34236.3|34233.9|34238.8|34236.4|34245.8|34243.4|34226.3|34223.9|648
1621620300000|2021-05-21 18:05:00|34239.3|34236.9|34255.3|34252.9|34262.3|34259.9|34230.8|34228.4|674
1621620600000|2021-05-21 18:10:00|34254.8|34252.4|34263.3|34260.9|34270.3|34267.9|34245.3|34242.9|986
1621620900000|2021-05-21 18:15:00|34262.8|34260.4|34256.3|34253.9|34265.8|34263.4|34250.3|34247.9|447
1621621200000|2021-05-21 18:20:00|34256.8|34254.4|34248.3|34245.9|34257.3|34254.9|34239.3|34236.9|473
1621621500000|2021-05-21 18:25:00|34247.8|34245.4|34232.8|34230.4|34254.3|34251.9|34220.3|34217.9|1040
1621621800000|2021-05-21 18:30:00|34233.3|34230.9|34235.8|34233.4|34248.3|34245.9|34231.8|34229.4|591
1621622100000|2021-05-21 18:35:00|34235.3|34232.9|34211.8|34209.4|34246.3|34243.9|34195.3|34192.9|1533
1621622400000|2021-05-21 18:40:00|34212.3|34209.9|34216.8|34214.4|34222.3|34219.9|34208.8|34206.4|523
1621622700000|2021-05-21 18:45:00|34217.3|34214.9|34230.8|34228.4|34242.3|34239.9|34216.8|34214.4|698
1621623000000|2021-05-21 18:50:00|34231.3|34228.9|34256.8|34254.4|34257.8|34255.4|34231.3|34228.9|748
1621623300000|2021-05-21 18:55:00|34257.3|34254.9|34251.3|34248.9|34263.3|34260.9|34248.8|34246.4|831
1621623600000|2021-05-21 19:00:00|34251.8|34249.4|34245.8|34243.4|34253.3|34250.9|34231.3|34228.9|793
1621623900000|2021-05-21 19:05:00|34246.3|34243.9|34248.8|34246.4|34262.8|34260.4|34240.3|34237.9|751
1621624200000|2021-05-21 19:10:00|34248.3|34245.9|34267.8|34265.4|34279.3|34276.9|34245.3|34242.9|936
1621624500000|2021-05-21 19:15:00|34267.3|34264.9|34282.8|34280.4|34291.3|34288.9|34263.3|34260.9|1163
1621624800000|2021-05-21 19:20:00|34283.3|34280.9|34300.3|34297.9|34307.3|34304.9|34280.3|34277.9|946
1621625100000|2021-05-21 19:25:00|34299.8|34297.4|34285.8|34283.4|34299.8|34297.4|34279.8|34277.4|1300
1621625400000|2021-05-21 19:30:00|34286.3|34283.9|34258.8|34256.4|34287.8|34285.4|34253.8|34251.4|1153
1621625700000|2021-05-21 19:35:00|34259.3|34256.9|34257.8|34255.4|34278.8|34276.4|34255.3|34252.9|825
1621626000000|2021-05-21 19:40:00|34258.3|34255.9|34233.3|34230.9|34267.8|34265.4|34232.3|34229.9|1329
1621626300000|2021-05-21 19:45:00|34232.8|34230.4|34257.8|34255.4|34257.8|34255.4|34216.3|34213.9|1693
1621626600000|2021-05-21 19:50:00|34257.3|34254.9|34252.8|34250.4|34280.8|34278.4|34239.3|34236.9|2379
1621626900000|2021-05-21 19:55:00|34253.3|34250.9|34216.3|34213.9|34260.8|34258.4|34197.8|34195.4|3310
1621627200000|2021-05-21 20:00:00|34216.8|34214.4|34238.6|34233.8|34242.6|34237.8|34206.5|34201.7|1266
1621627500000|2021-05-21 20:05:00|34239.1|34234.3|34246.6|34241.8|34247.1|34242.3|34236.1|34231.3|461
1621627800000|2021-05-21 20:10:00|34247.1|34242.3|34250.4|34240.6|34250.4|34245.3|34240.1|34235.3|357
1621628100000|2021-05-21 20:15:00|34250.2|34240.4|34238.4|34228.6|34250.2|34240.4|34236.7|34226.9|1
1621628400000|2021-05-21 20:20:00|34238.7|34228.9|34236.3|34226.5|34240.9|34231.1|34236.3|34226.5|0
1621628700000|2021-05-21 20:25:00|34236.4|34226.6|34230.5|34220.7|34238.2|34228.4|34228.6|34218.8|0
1621629000000|2021-05-21 20:30:00|34247.6|34242.8|34246.6|34241.8|34252.6|34247.8|34239.6|34234.8|123
1621629300000|2021-05-21 20:35:00|34249.6|34244.8|34242.6|34237.8|34249.6|34244.8|34242.6|34237.8|55
1621629600000|2021-05-21 20:40:00|34243.6|34238.8|34249.6|34244.8|34249.6|34244.8|34238.6|34233.8|58
1621629900000|2021-05-21 20:45:00|34250.6|34245.8|34250.6|34245.8|34252.6|34247.8|34245.6|34240.8|63
1621630200000|2021-05-21 20:50:00|34252.6|34247.8|34252.6|34247.8|34254.6|34249.8|34247.6|34242.8|84
1621630500000|2021-05-21 20:55:00|34251.6|34246.8|34258.9|34249.1|34262.6|34257.8|34251.6|34246.8|164
1621807200000|2021-05-23 22:00:00|34197.6|34192.8|34190.1|34185.3|34204.6|34199.8|34173.6|34168.8|411
1621807500000|2021-05-23 22:05:00|34190.6|34185.8|34175.6|34170.8|34191.1|34186.3|34156.1|34151.3|347
1621807800000|2021-05-23 22:10:00|34176.1|34171.3|34183.6|34178.8|34187.1|34182.3|34174.6|34169.8|60
1621808100000|2021-05-23 22:15:00|34184.1|34179.3|34189.1|34184.3|34189.1|34184.3|34176.1|34171.3|129
1621808400000|2021-05-23 22:20:00|34188.6|34183.8|34207.6|34202.8|34209.6|34204.8|34187.6|34182.8|212
1621808700000|2021-05-23 22:25:00|34207.1|34202.3|34207.6|34202.8|34209.1|34204.3|34201.1|34196.3|63
1621809000000|2021-05-23 22:30:00|34208.1|34203.3|34188.6|34183.8|34213.1|34208.3|34188.6|34183.8|190
1621809300000|2021-05-23 22:35:00|34188.1|34183.3|34204.6|34199.8|34211.6|34206.8|34188.1|34183.3|58
1621809600000|2021-05-23 22:40:00|34205.1|34200.3|34212.6|34207.8|34223.6|34218.8|34204.6|34199.8|129
1621809900000|2021-05-23 22:45:00|34213.1|34208.3|34214.6|34209.8|34225.1|34220.3|34213.1|34208.3|136
1621810200000|2021-05-23 22:50:00|34215.1|34210.3|34207.6|34202.8|34222.1|34217.3|34204.6|34199.8|103
1621810500000|2021-05-23 22:55:00|34208.1|34203.3|34221.6|34216.8|34223.6|34218.8|34206.6|34201.8|79
1621810800000|2021-05-23 23:00:00|34222.1|34217.3|34228.1|34223.3|34228.6|34223.8|34220.6|34215.8|110
1621811100000|2021-05-23 23:05:00|34227.6|34222.8|34250.1|34245.3|34254.6|34249.8|34226.6|34221.8|299
1621811400000|2021-05-23 23:10:00|34249.6|34244.8|34254.6|34249.8|34256.1|34251.3|34244.6|34239.8|225
1621811700000|2021-05-23 23:15:00|34255.6|34250.8|34266.6|34261.8|34276.6|34271.8|34255.6|34250.8|332
1621812000000|2021-05-23 23:20:00|34267.1|34262.3|34264.1|34259.3|34274.6|34269.8|34259.1|34254.3|117
1621812300000|2021-05-23 23:25:00|34263.6|34258.8|34261.6|34256.8|34267.1|34262.3|34255.6|34250.8|93
1621812600000|2021-05-23 23:30:00|34262.1|34257.3|34253.6|34248.8|34263.1|34258.3|34252.1|34247.3|107
1621812900000|2021-05-23 23:35:00|34254.1|34249.3|34269.1|34264.3|34270.6|34265.8|34253.1|34248.3|124
1621813200000|2021-05-23 23:40:00|34269.6|34264.8|34257.1|34252.3|34279.6|34274.8|34257.1|34252.3|144
1621813500000|2021-05-23 23:45:00|34256.6|34251.8|34254.1|34249.3|34256.6|34251.8|34241.6|34236.8|216
1621813800000|2021-05-23 23:50:00|34254.6|34249.8|34236.6|34231.8|34254.6|34249.8|34234.6|34229.8|232
1621814100000|2021-05-23 23:55:00|34236.1|34231.3|34236.6|34231.8|34247.6|34242.8|34235.6|34230.8|120
1621814400000|2021-05-24 00:00:00|34236.1|34231.3|34280.6|34275.8|34288.1|34283.3|34233.6|34228.8|501
1621814700000|2021-05-24 00:05:00|34281.1|34276.3|34318.6|34313.8|34324.1|34319.3|34278.6|34273.8|464
1621815000000|2021-05-24 00:10:00|34318.1|34313.3|34316.6|34311.8|34333.1|34328.3|34306.1|34301.3|473
1621815300000|2021-05-24 00:15:00|34317.1|34312.3|34335.6|34330.8|34338.6|34333.8|34312.6|34307.8|281
1621815600000|2021-05-24 00:20:00|34336.1|34331.3|34323.6|34318.8|34342.1|34337.3|34322.1|34317.3|121
1621815900000|2021-05-24 00:25:00|34324.1|34319.3|34320.6|34315.8|34329.6|34324.8|34318.6|34313.8|62
1621816200000|2021-05-24 00:30:00|34320.1|34315.3|34303.6|34298.8|34330.1|34325.3|34301.6|34296.8|260
1621816500000|2021-05-24 00:35:00|34304.1|34299.3|34312.1|34307.3|34313.6|34308.8|34299.6|34294.8|93
1621816800000|2021-05-24 00:40:00|34312.6|34307.8|34312.6|34307.8|34315.1|34310.3|34304.6|34299.8|77
1621817100000|2021-05-24 00:45:00|34312.1|34307.3|34325.1|34320.3|34325.1|34320.3|34308.6|34303.8|97
1621817400000|2021-05-24 00:50:00|34325.6|34320.8|34335.1|34330.3|34335.6|34330.8|34321.6|34316.8|123
1621817700000|2021-05-24 00:55:00|34335.6|34330.8|34332.6|34327.8|34338.6|34333.8|34327.6|34322.8|107
1621818000000|2021-05-24 01:00:00|34333.1|34328.3|34335.6|34330.8|34345.6|34340.8|34331.6|34326.8|333
1621818300000|2021-05-24 01:05:00|34336.1|34331.3|34339.6|34334.8|34348.6|34343.8|34336.1|34331.3|173
1621818600000|2021-05-24 01:10:00|34339.1|34334.3|34345.6|34340.8|34346.6|34341.8|34335.6|34330.8|96
1621818900000|2021-05-24 01:15:00|34346.1|34341.3|34339.1|34334.3|34348.1|34343.3|34332.6|34327.8|198
1621819200000|2021-05-24 01:20:00|34339.6|34334.8|34328.6|34323.8|34340.6|34335.8|34320.1|34315.3|141
1621819500000|2021-05-24 01:25:00|34328.1|34323.3|34335.6|34330.8|34336.6|34331.8|34323.6|34318.8|123
1621819800000|2021-05-24 01:30:00|34335.1|34330.3|34344.6|34339.8|34362.6|34357.8|34330.6|34325.8|336
1621820100000|2021-05-24 01:35:00|34344.1|34339.3|34343.1|34338.3|34352.6|34347.8|34339.1|34334.3|117
1621820400000|2021-05-24 01:40:00|34342.6|34337.8|34353.6|34348.8|34357.6|34352.8|34336.6|34331.8|112
1621820700000|2021-05-24 01:45:00|34354.1|34349.3|34342.6|34337.8|34357.6|34352.8|34341.6|34336.8|212
1621821000000|2021-05-24 01:50:00|34343.1|34338.3|34349.6|34344.8|34350.1|34345.3|34339.6|34334.8|150
1621821300000|2021-05-24 01:55:00|34350.1|34345.3|34347.6|34342.8|34352.1|34347.3|34342.1|34337.3|80
1621821600000|2021-05-24 02:00:00|34347.1|34342.3|34339.6|34334.8|34352.1|34347.3|34339.6|34334.8|119
1621821900000|2021-05-24 02:05:00|34339.1|34334.3|34338.6|34333.8|34341.6|34336.8|34333.1|34328.3|127
1621822200000|2021-05-24 02:10:00|34339.1|34334.3|34316.6|34311.8|34341.6|34336.8|34314.1|34309.3|212
1621822500000|2021-05-24 02:15:00|34316.1|34311.3|34321.1|34316.3|34324.6|34319.8|34310.1|34305.3|160
1621822800000|2021-05-24 02:20:00|34321.6|34316.8|34321.1|34316.3|34325.1|34320.3|34317.1|34312.3|51
1621823100000|2021-05-24 02:25:00|34320.6|34315.8|34320.6|34315.8|34322.1|34317.3|34310.6|34305.8|100
1621823400000|2021-05-24 02:30:00|34321.1|34316.3|34325.6|34320.8|34326.6|34321.8|34314.1|34309.3|62
1621823700000|2021-05-24 02:35:00|34326.1|34321.3|34317.6|34312.8|34327.6|34322.8|34315.1|34310.3|38
1621824000000|2021-05-24 02:40:00|34317.1|34312.3|34311.6|34306.8|34320.6|34315.8|34306.6|34301.8|229
1621824300000|2021-05-24 02:45:00|34311.1|34306.3|34299.6|34294.8|34313.1|34308.3|34297.1|34292.3|183
1621824600000|2021-05-24 02:50:00|34299.1|34294.3|34303.1|34298.3|34309.1|34304.3|34298.6|34293.8|57
1621824900000|2021-05-24 02:55:00|34303.6|34298.8|34320.6|34315.8|34320.6|34315.8|34303.6|34298.8|65
1621825200000|2021-05-24 03:00:00|34321.1|34316.3|34325.6|34320.8|34328.6|34323.8|34316.1|34311.3|118
1621825500000|2021-05-24 03:05:00|34325.1|34320.3|34324.6|34319.8|34327.6|34322.8|34320.6|34315.8|39
1621825800000|2021-05-24 03:10:00|34325.1|34320.3|34343.6|34338.8|34345.6|34340.8|34324.6|34319.8|178
1621826100000|2021-05-24 03:15:00|34344.1|34339.3|34338.6|34333.8|34347.1|34342.3|34337.6|34332.8|114
1621826400000|2021-05-24 03:20:00|34339.1|34334.3|34338.6|34333.8|34345.1|34340.3|34333.1|34328.3|96
1621826700000|2021-05-24 03:25:00|34339.1|34334.3|34344.1|34339.3|34344.1|34339.3|34338.6|34333.8|55
1621827000000|2021-05-24 03:30:00|34345.1|34340.3|34348.6|34343.8|34350.6|34345.8|34343.1|34338.3|133
1621827300000|2021-05-24 03:35:00|34349.1|34344.3|34342.6|34337.8|34350.6|34345.8|34342.6|34337.8|69
1621827600000|2021-05-24 03:40:00|34343.1|34338.3|34343.1|34338.3|34345.6|34340.8|34336.1|34331.3|131
1621827900000|2021-05-24 03:45:00|34342.6|34337.8|34334.6|34329.8|34345.1|34340.3|34334.1|34329.3|66
1621828200000|2021-05-24 03:50:00|34335.1|34330.3|34341.1|34336.3|34344.1|34339.3|34334.1|34329.3|51
1621828500000|2021-05-24 03:55:00|34340.6|34335.8|34341.6|34336.8|34344.6|34339.8|34338.1|34333.3|35
1621828800000|2021-05-24 04:00:00|34341.1|34336.3|34339.6|34334.8|34345.1|34340.3|34338.1|34333.3|36
1621829100000|2021-05-24 04:05:00|34339.1|34334.3|34340.6|34335.8|34343.1|34338.3|34330.1|34325.3|91
1621829400000|2021-05-24 04:10:00|34341.1|34336.3|34341.6|34336.8|34343.6|34338.8|34339.1|34334.3|39
1621829700000|2021-05-24 04:15:00|34341.1|34336.3|34337.6|34332.8|34345.1|34340.3|34337.1|34332.3|45
1621830000000|2021-05-24 04:20:00|34337.1|34332.3|34335.1|34330.3|34338.6|34333.8|34330.6|34325.8|103
1621830300000|2021-05-24 04:25:00|34335.6|34330.8|34332.6|34327.8|34341.1|34336.3|34331.6|34326.8|63
1621830600000|2021-05-24 04:30:00|34332.1|34327.3|34312.1|34307.3|34332.1|34327.3|34310.1|34305.3|189
1621830900000|2021-05-24 04:35:00|34311.6|34306.8|34309.6|34304.8|34319.1|34314.3|34305.6|34300.8|255
1621831200000|2021-05-24 04:40:00|34309.1|34304.3|34319.1|34314.3|34320.6|34315.8|34309.1|34304.3|76
1621831500000|2021-05-24 04:45:00|34318.6|34313.8|34316.6|34311.8|34319.6|34314.8|34309.1|34304.3|57
1621831800000|2021-05-24 04:50:00|34317.1|34312.3|34319.6|34314.8|34325.6|34320.8|34316.6|34311.8|82
1621832100000|2021-05-24 04:55:00|34319.1|34314.3|34320.6|34315.8|34322.6|34317.8|34315.6|34310.8|19
1621832400000|2021-05-24 05:00:00|34320.1|34315.3|34330.6|34325.8|34332.1|34327.3|34315.1|34310.3|74
1621832700000|2021-05-24 05:05:00|34330.1|34325.3|34334.6|34329.8|34338.1|34333.3|34327.1|34322.3|62
1621833000000|2021-05-24 05:10:00|34334.1|34329.3|34332.1|34327.3|34337.6|34332.8|34329.6|34324.8|47
1621833300000|2021-05-24 05:15:00|34333.1|34328.3|34327.1|34322.3|34334.1|34329.3|34323.6|34318.8|64
1621833600000|2021-05-24 05:20:00|34326.6|34321.8|34323.6|34318.8|34329.1|34324.3|34319.6|34314.8|56
1621833900000|2021-05-24 05:25:00|34324.1|34319.3|34340.6|34335.8|34341.6|34336.8|34323.6|34318.8|81
1621834200000|2021-05-24 05:30:00|34340.1|34335.3|34338.6|34333.8|34343.1|34338.3|34332.6|34327.8|100
1621834500000|2021-05-24 05:35:00|34339.1|34334.3|34334.6|34329.8|34342.6|34337.8|34333.6|34328.8|64
1621834800000|2021-05-24 05:40:00|34335.1|34330.3|34326.6|34321.8|34335.6|34330.8|34323.6|34318.8|63
1621835100000|2021-05-24 05:45:00|34327.1|34322.3|34323.6|34318.8|34339.6|34334.8|34322.6|34317.8|91
1621835400000|2021-05-24 05:50:00|34324.1|34319.3|34318.1|34313.3|34324.6|34319.8|34313.6|34308.8|100
1621835700000|2021-05-24 05:55:00|34317.6|34312.8|34321.6|34316.8|34323.6|34318.8|34312.1|34307.3|50
1621836000000|2021-05-24 06:00:00|34321|34317.4|34329|34325.4|34333|34329.4|34315|34311.4|92
1621836300000|2021-05-24 06:05:00|34328.5|34324.9|34331|34327.4|34332|34328.4|34319|34315.4|110
1621836600000|2021-05-24 06:10:00|34330.5|34326.9|34337.5|34333.9|34341|34337.4|34325|34321.4|140
1621836900000|2021-05-24 06:15:00|34338|34334.4|34331|34327.4|34340.5|34336.9|34327.5|34323.9|73
1621837200000|2021-05-24 06:20:00|34330.5|34326.9|34332|34328.4|34336|34332.4|34330|34326.4|73
1621837500000|2021-05-24 06:25:00|34331.5|34327.9|34329|34325.4|34335.5|34331.9|34328.5|34324.9|85
1621837800000|2021-05-24 06:30:00|34329.5|34325.9|34332|34328.4|34334|34330.4|34326|34322.4|66
1621838100000|2021-05-24 06:35:00|34331.5|34327.9|34331.5|34327.9|34335|34331.4|34329|34325.4|49
1621838400000|2021-05-24 06:40:00|34332|34328.4|34331|34327.4|34335|34331.4|34326|34322.4|75
1621838700000|2021-05-24 06:45:00|34330.5|34326.9|34337|34333.4|34338|34334.4|34327.5|34323.9|60
1621839000000|2021-05-24 06:50:00|34336.5|34332.9|34334.5|34330.9|34341.5|34337.9|34331.5|34327.9|105
1621839300000|2021-05-24 06:55:00|34334|34330.4|34335|34331.4|34341|34337.4|34331|34327.4|95
1621839600000|2021-05-24 07:00:00|34335.5|34331.9|34342.5|34338.9|34359|34355.4|34329|34325.4|488
1621839900000|2021-05-24 07:05:00|34343|34339.4|34326.5|34322.9|34349.5|34345.9|34325.5|34321.9|241
1621840200000|2021-05-24 07:10:00|34327|34323.4|34335|34331.4|34338|34334.4|34325.5|34321.9|194
1621840500000|2021-05-24 07:15:00|34335.5|34331.9|34367.5|34363.9|34370|34366.4|34333|34329.4|340
1621840800000|2021-05-24 07:20:00|34367|34363.4|34347|34343.4|34371|34367.4|34343|34339.4|377
1621841100000|2021-05-24 07:25:00|34347.5|34343.9|34365.5|34361.9|34367.5|34363.9|34346|34342.4|226
1621841400000|2021-05-24 07:30:00|34364.5|34360.9|34380.5|34376.9|34390.5|34386.9|34358|34354.4|524
1621841700000|2021-05-24 07:35:00|34381|34377.4|34363|34359.4|34381.5|34377.9|34363|34359.4|446
1621842000000|2021-05-24 07:40:00|34363.5|34359.9|34360.5|34356.9|34369.5|34365.9|34357.5|34353.9|379
1621842300000|2021-05-24 07:45:00|34361|34357.4|34364|34360.4|34367|34363.4|34358|34354.4|254
1621842600000|2021-05-24 07:50:00|34363.5|34359.9|34363.5|34359.9|34366|34362.4|34358|34354.4|113
1621842900000|2021-05-24 07:55:00|34364|34360.4|34364|34360.4|34371.5|34367.9|34361.5|34357.9|106
1621843200000|2021-05-24 08:00:00|34364.5|34360.9|34348|34344.4|34364.5|34360.9|34345.5|34341.9|322
1621843500000|2021-05-24 08:05:00|34347.5|34343.9|34361|34357.4|34362|34358.4|34342.5|34338.9|186
1621843800000|2021-05-24 08:10:00|34361.5|34357.9|34352.5|34348.9|34361.5|34357.9|34349|34345.4|139
1621844100000|2021-05-24 08:15:00|34353|34349.4|34345.5|34341.9|34353.5|34349.9|34341|34337.4|100
1621844400000|2021-05-24 08:20:00|34345|34341.4|34346.5|34342.9|34348.5|34344.9|34338|34334.4|196
1621844700000|2021-05-24 08:25:00|34346|34342.4|34348|34344.4|34350.5|34346.9|34342|34338.4|149
1621845000000|2021-05-24 08:30:00|34348.5|34344.9|34338|34334.4|34349|34345.4|34334.5|34330.9|135
1621845300000|2021-05-24 08:35:00|34337.5|34333.9|34320.5|34316.9|34338|34334.4|34309.5|34305.9|390
1621845600000|2021-05-24 08:40:00|34320|34316.4|34334.5|34330.9|34336.5|34332.9|34320|34316.4|186
1621845900000|2021-05-24 08:45:00|34334|34330.4|34335|34331.4|34340.5|34336.9|34326.5|34322.9|127
1621846200000|2021-05-24 08:50:00|34335.5|34331.9|34334|34330.4|34339|34335.4|34330|34326.4|41
1621846500000|2021-05-24 08:55:00|34333.5|34329.9|34327.5|34323.9|34340|34336.4|34325|34321.4|93
1621846800000|2021-05-24 09:00:00|34327|34323.4|34321|34317.4|34329|34325.4|34318|34314.4|143
1621847100000|2021-05-24 09:05:00|34320.5|34316.9|34347|34343.4|34347.5|34343.9|34313.5|34309.9|370
1621847400000|2021-05-24 09:10:00|34347.5|34343.9|34349|34345.4|34356.5|34352.9|34342.5|34338.9|112
1621847700000|2021-05-24 09:15:00|34349.5|34345.9|34340.5|34336.9|34354.5|34350.9|34340|34336.4|161
1621848000000|2021-05-24 09:20:00|34341|34337.4|34350|34346.4|34353|34349.4|34338.5|34334.9|147
1621848300000|2021-05-24 09:25:00|34350.5|34346.9|34345|34341.4|34352|34348.4|34341|34337.4|98
1621848600000|2021-05-24 09:30:00|34345.5|34341.9|34337|34333.4|34346.5|34342.9|34333.5|34329.9|101
1621848900000|2021-05-24 09:35:00|34336.5|34332.9|34332|34328.4|34337.5|34333.9|34331.5|34327.9|72
1621849200000|2021-05-24 09:40:00|34332.5|34328.9|34327|34323.4|34336.5|34332.9|34326|34322.4|107
1621849500000|2021-05-24 09:45:00|34326|34322.4|34332|34328.4|34334|34330.4|34325.5|34321.9|86
1621849800000|2021-05-24 09:50:00|34332.5|34328.9|34345|34341.4|34346|34342.4|34329.5|34325.9|146
1621850100000|2021-05-24 09:55:00|34345.5|34341.9|34357|34353.4|34357.5|34353.9|34345.5|34341.9|109
1621850400000|2021-05-24 10:00:00|34357.5|34353.9|34355|34351.4|34359.5|34355.9|34351.5|34347.9|71
1621850700000|2021-05-24 10:05:00|34354.5|34350.9|34346|34342.4|34355|34351.4|34344.5|34340.9|85
1621851000000|2021-05-24 10:10:00|34346.5|34342.9|34350|34346.4|34357.5|34353.9|34345.5|34341.9|114
1621851300000|2021-05-24 10:15:00|34350.5|34346.9|34347|34343.4|34353|34349.4|34346|34342.4|59
1621851600000|2021-05-24 10:20:00|34347.5|34343.9|34346|34342.4|34351.5|34347.9|34344.5|34340.9|61
1621851900000|2021-05-24 10:25:00|34346.5|34342.9|34349|34345.4|34350|34346.4|34346.5|34342.9|39
1621852200000|2021-05-24 10:30:00|34348.5|34344.9|34348|34344.4|34349.5|34345.9|34341.5|34337.9|72
1621852500000|2021-05-24 10:35:00|34347.5|34343.9|34342.5|34338.9|34347.5|34343.9|34339.5|34335.9|78
1621852800000|2021-05-24 10:40:00|34342|34338.4|34341|34337.4|34347|34343.4|34340|34336.4|78
1621853100000|2021-05-24 10:45:00|34341.5|34337.9|34338|34334.4|34342|34338.4|34332.5|34328.9|97
1621853400000|2021-05-24 10:50:00|34337.5|34333.9|34330|34326.4|34339|34335.4|34326|34322.4|157
1621853700000|2021-05-24 10:55:00|34329.5|34325.9|34331|34327.4|34337|34333.4|34327.5|34323.9|96
1621854000000|2021-05-24 11:00:00|34331.5|34327.9|34333|34329.4|34338|34334.4|34326.5|34322.9|219
1621854300000|2021-05-24 11:05:00|34332.5|34328.9|34323|34319.4|34332.5|34328.9|34321.5|34317.9|193
1621854600000|2021-05-24 11:10:00|34323.5|34319.9|34327.5|34323.9|34329.5|34325.9|34320.5|34316.9|132
1621854900000|2021-05-24 11:15:00|34328|34324.4|34324|34320.4|34330|34326.4|34321.5|34317.9|129
1621855200000|2021-05-24 11:20:00|34324.5|34320.9|34322|34318.4|34324.5|34320.9|34318|34314.4|140
1621855500000|2021-05-24 11:25:00|34321.5|34317.9|34316.5|34312.9|34325.5|34321.9|34315|34311.4|166
1621855800000|2021-05-24 11:30:00|34316|34312.4|34305|34301.4|34317.5|34313.9|34297.5|34293.9|439
1621856100000|2021-05-24 11:35:00|34304.5|34300.9|34303|34299.4|34306.5|34302.9|34298.5|34294.9|169
1621856400000|2021-05-24 11:40:00|34303.5|34299.9|34304.5|34300.9|34304.5|34300.9|34297.5|34293.9|215
1621856700000|2021-05-24 11:45:00|34304|34300.4|34320.5|34316.9|34320.5|34316.9|34303.5|34299.9|294
1621857000000|2021-05-24 11:50:00|34321|34317.4|34314|34310.4|34328.5|34324.9|34312.5|34308.9|208
1621857300000|2021-05-24 11:55:00|34314.5|34310.9|34315.5|34311.9|34317.5|34313.9|34308.5|34304.9|142
1621857600000|2021-05-24 12:00:00|34315|34311.4|34316.5|34312.9|34318.5|34314.9|34308|34304.4|319
1621857900000|2021-05-24 12:05:00|34317.5|34313.9|34326|34322.4|34326.5|34322.9|34316|34312.4|286
1621858200000|2021-05-24 12:10:00|34325.5|34321.9|34316.5|34312.9|34328.5|34324.9|34314.5|34310.9|276
1621858500000|2021-05-24 12:15:00|34316|34312.4|34309|34305.4|34316.5|34312.9|34306|34302.4|319
1621858800000|2021-05-24 12:20:00|34309.5|34305.9|34310.5|34306.9|34311.5|34307.9|34302|34298.4|141
1621859100000|2021-05-24 12:25:00|34311|34307.4|34311|34307.4|34312.5|34308.9|34306|34302.4|148
1621859400000|2021-05-24 12:30:00|34311.5|34307.9|34335|34331.4|34335|34331.4|34310.5|34306.9|410
1621859700000|2021-05-24 12:35:00|34334.5|34330.9|34336|34332.4|34337.5|34333.9|34330|34326.4|279
1621860000000|2021-05-24 12:40:00|34335.5|34331.9|34338|34334.4|34342|34338.4|34333|34329.4|351
1621860300000|2021-05-24 12:45:00|34337.5|34333.9|34339.5|34335.9|34343|34339.4|34334.5|34330.9|218
1621860600000|2021-05-24 12:50:00|34339|34335.4|34347|34343.4|34349|34345.4|34338.5|34334.9|211
1621860900000|2021-05-24 12:55:00|34346.5|34342.9|34345.5|34341.9|34349.5|34345.9|34342.5|34338.9|147
1621861200000|2021-05-24 13:00:00|34346|34342.4|34357|34353.4|34368.5|34364.9|34343|34339.4|517
1621861500000|2021-05-24 13:05:00|34357.5|34353.9|34358.5|34354.9|34361.5|34357.9|34356|34352.4|88
1621861800000|2021-05-24 13:10:00|34358|34354.4|34354|34350.4|34359|34355.4|34350|34346.4|152
1621862100000|2021-05-24 13:15:00|34353.5|34349.9|34348|34344.4|34364|34360.4|34347|34343.4|272
1621862400000|2021-05-24 13:20:00|34348.5|34344.9|34362|34358.4|34363|34359.4|34347.5|34343.9|372
1621862700000|2021-05-24 13:25:00|34362.5|34358.9|34350.5|34346.9|34364.5|34360.9|34342|34338.4|750
1621863000000|2021-05-24 13:30:00|34349.9|34347.5|34368.9|34366.5|34388.4|34386|34326.4|34324|5579
1621863300000|2021-05-24 13:35:00|34369.4|34367|34341.4|34339|34380.9|34378.5|34340.9|34338.5|2486
1621863600000|2021-05-24 13:40:00|34341.9|34339.5|34352.4|34350|34369.9|34367.5|34320.4|34318|3267
1621863900000|2021-05-24 13:45:00|34350.9|34348.5|34340.9|34338.5|34365.9|34363.5|34322.4|34320|2139
1621864200000|2021-05-24 13:50:00|34341.4|34339|34347.4|34345|34352.4|34350|34314.9|34312.5|1488
1621864500000|2021-05-24 13:55:00|34346.9|34344.5|34380.4|34378|34380.9|34378.5|34345.4|34343|1519
1621864800000|2021-05-24 14:00:00|34380.9|34378.5|34385.4|34383|34401.9|34399.5|34366.9|34364.5|2355
1621865100000|2021-05-24 14:05:00|34385.9|34383.5|34398.4|34396|34400.4|34398|34370.9|34368.5|1035
1621865400000|2021-05-24 14:10:00|34398.9|34396.5|34373.8|34371.4|34399.9|34397.5|34361.9|34359.5|1388
1621865700000|2021-05-24 14:15:00|34373.3|34370.9|34400.3|34397.9|34401.3|34398.9|34367.3|34364.9|2152
1621866000000|2021-05-24 14:20:00|34399.8|34397.4|34407.8|34405.4|34432.3|34429.9|34399.3|34396.9|2124
1621866300000|2021-05-24 14:25:00|34408.3|34405.9|34399.8|34397.4|34416.3|34413.9|34397.8|34395.4|1259
1621866600000|2021-05-24 14:30:00|34400.3|34397.9|34424.3|34421.9|34426.3|34423.9|34399.3|34396.9|1518
1621866900000|2021-05-24 14:35:00|34423.8|34421.4|34421.8|34419.4|34432.3|34429.9|34414.3|34411.9|1275
1621867200000|2021-05-24 14:40:00|34422.3|34419.9|34411.8|34409.4|34434.8|34432.4|34410.3|34407.9|1220
1621867500000|2021-05-24 14:45:00|34411.3|34408.9|34414.8|34412.4|34414.8|34412.4|34398.3|34395.9|1008
1621867800000|2021-05-24 14:50:00|34415.3|34412.9|34432.3|34429.9|34441.3|34438.9|34414.8|34412.4|971
1621868100000|2021-05-24 14:55:00|34432.8|34430.4|34423.8|34421.4|34434.3|34431.9|34417.8|34415.4|712
1621868400000|2021-05-24 15:00:00|34424.3|34421.9|34412.8|34410.4|34431.8|34429.4|34412.3|34409.9|808
1621868700000|2021-05-24 15:05:00|34413.3|34410.9|34419.8|34417.4|34427.8|34425.4|34408.3|34405.9|625
1621869000000|2021-05-24 15:10:00|34420.3|34417.9|34401.3|34398.9|34424.3|34421.9|34400.3|34397.9|558
1621869300000|2021-05-24 15:15:00|34402.3|34399.9|34425.8|34423.4|34425.8|34423.4|34402.3|34399.9|611
1621869600000|2021-05-24 15:20:00|34426.3|34423.9|34427.8|34425.4|34434.3|34431.9|34420.3|34417.9|521
1621869900000|2021-05-24 15:25:00|34427.3|34424.9|34443.3|34440.9|34447.3|34444.9|34427.3|34424.9|856
1621870200000|2021-05-24 15:30:00|34443.8|34441.4|34437.3|34434.9|34451.3|34448.9|34436.3|34433.9|699
1621870500000|2021-05-24 15:35:00|34437.8|34435.4|34427.3|34424.9|34439.8|34437.4|34418.3|34415.9|721
1621870800000|2021-05-24 15:40:00|34426.8|34424.4|34427.3|34424.9|34438.3|34435.9|34423.3|34420.9|523
1621871100000|2021-05-24 15:45:00|34426.8|34424.4|34411.3|34408.9|34434.3|34431.9|34410.8|34408.4|508
1621871400000|2021-05-24 15:50:00|34411.8|34409.4|34403.3|34400.9|34413.3|34410.9|34397.3|34394.9|701
1621871700000|2021-05-24 15:55:00|34402.8|34400.4|34392.8|34390.4|34407.8|34405.4|34392.8|34390.4|649
1621872000000|2021-05-24 16:00:00|34393.3|34390.9|34395.8|34393.4|34404.3|34401.9|34389.8|34387.4|452
1621872300000|2021-05-24 16:05:00|34396.3|34393.9|34383.3|34380.9|34398.3|34395.9|34381.3|34378.9|509
1621872600000|2021-05-24 16:10:00|34383.8|34381.4|34391.8|34389.4|34396.3|34393.9|34378.3|34375.9|571
1621872900000|2021-05-24 16:15:00|34392.3|34389.9|34394.3|34391.9|34403.3|34400.9|34391.3|34388.9|430
1621873200000|2021-05-24 16:20:00|34393.8|34391.4|34388.8|34386.4|34400.8|34398.4|34386.3|34383.9|429
1621873500000|2021-05-24 16:25:00|34389.3|34386.9|34372.8|34370.4|34392.8|34390.4|34368.8|34366.4|711
1621873800000|2021-05-24 16:30:00|34372.3|34369.9|34394.8|34392.4|34395.3|34392.9|34372.3|34369.9|477
1621874100000|2021-05-24 16:35:00|34395.3|34392.9|34403.8|34401.4|34411.3|34408.9|34394.8|34392.4|526
1621874400000|2021-05-24 16:40:00|34405.6|34403.2|34405.1|34402.7|34410.6|34408.2|34399.1|34396.7|313
1621874700000|2021-05-24 16:45:00|34407.6|34405.2|34414.6|34412.2|34416.1|34413.7|34399.1|34396.7|355
1621875000000|2021-05-24 16:50:00|34414.1|34411.7|34411.1|34408.7|34423.6|34421.2|34403.1|34400.7|514
1621875300000|2021-05-24 16:55:00|34411.6|34409.2|34413.6|34411.2|34419.1|34416.7|34408.1|34405.7|229
1621875600000|2021-05-24 17:00:00|34414.1|34411.7|34422.1|34419.7|34422.1|34419.7|34408.6|34406.2|296
1621875900000|2021-05-24 17:05:00|34421.6|34419.2|34396.6|34394.2|34422.1|34419.7|34392.1|34389.7|539
1621876200000|2021-05-24 17:10:00|34397.1|34394.7|34414.6|34412.2|34416.1|34413.7|34396.6|34394.2|288
1621876500000|2021-05-24 17:15:00|34415.1|34412.7|34414.1|34411.7|34418.1|34415.7|34407.1|34404.7|365
1621876800000|2021-05-24 17:20:00|34414.6|34412.2|34423.6|34421.2|34427.1|34424.7|34411.6|34409.2|403
1621877100000|2021-05-24 17:25:00|34424.1|34421.7|34439.6|34437.2|34439.6|34437.2|34422.1|34419.7|387
1621877400000|2021-05-24 17:30:00|34439.1|34436.7|34450.1|34447.7|34455.1|34452.7|34432.1|34429.7|996
1621877700000|2021-05-24 17:35:00|34450.6|34448.2|34439.6|34437.2|34450.6|34448.2|34432.1|34429.7|409
1621878000000|2021-05-24 17:40:00|34439.1|34436.7|34445.1|34442.7|34446.1|34443.7|34433.6|34431.2|283
1621878300000|2021-05-24 17:45:00|34444.1|34441.7|34446.6|34444.2|34448.1|34445.7|34438.1|34435.7|263
1621878600000|2021-05-24 17:50:00|34447.1|34444.7|34434.1|34431.7|34447.6|34445.2|34431.1|34428.7|483
1621878900000|2021-05-24 17:55:00|34434.6|34432.2|34442.6|34440.2|34447.1|34444.7|34431.1|34428.7|359
1621879200000|2021-05-24 18:00:00|34443.1|34440.7|34446.1|34443.7|34452.6|34450.2|34440.6|34438.2|450
1621879500000|2021-05-24 18:05:00|34445.6|34443.2|34443.6|34441.2|34449.6|34447.2|34439.6|34437.2|305
1621879800000|2021-05-24 18:10:00|34444.1|34441.7|34460.1|34457.7|34462.6|34460.2|34442.1|34439.7|666
1621880100000|2021-05-24 18:15:00|34461.1|34458.7|34466.6|34464.2|34471.6|34469.2|34457.6|34455.2|714
1621880400000|2021-05-24 18:20:00|34466.1|34463.7|34462.1|34459.7|34470.1|34467.7|34460.6|34458.2|432
1621880700000|2021-05-24 18:25:00|34462.6|34460.2|34456.6|34454.2|34468.1|34465.7|34456.6|34454.2|347
1621881000000|2021-05-24 18:30:00|34457.1|34454.7|34464.6|34462.2|34469.6|34467.2|34457.1|34454.7|382
1621881300000|2021-05-24 18:35:00|34464.1|34461.7|34468.6|34466.2|34469.1|34466.7|34457.1|34454.7|293
1621881600000|2021-05-24 18:40:00|34469.1|34466.7|34473.6|34471.2|34476.1|34473.7|34467.1|34464.7|427
1621881900000|2021-05-24 18:45:00|34473.1|34470.7|34465.1|34462.7|34475.1|34472.7|34460.1|34457.7|488
1621882200000|2021-05-24 18:50:00|34465.6|34463.2|34451.1|34448.7|34466.6|34464.2|34449.1|34446.7|611
1621882500000|2021-05-24 18:55:00|34451.6|34449.2|34451.6|34449.2|34466.1|34463.7|34450.1|34447.7|625
1621882800000|2021-05-24 19:00:00|34451.1|34448.7|34456.6|34454.2|34459.6|34457.2|34446.1|34443.7|414
1621883100000|2021-05-24 19:05:00|34456.1|34453.7|34465.6|34463.2|34469.6|34467.2|34454.1|34451.7|500
1621883400000|2021-05-24 19:10:00|34466.1|34463.7|34455.1|34452.7|34470.6|34468.2|34450.6|34448.2|585
1621883700000|2021-05-24 19:15:00|34455.6|34453.2|34444.1|34441.7|34459.1|34456.7|34443.1|34440.7|613
1621884000000|2021-05-24 19:20:00|34442.4|34440|34448.9|34446.5|34448.9|34446.5|34436.4|34434|497
1621884300000|2021-05-24 19:25:00|34449.4|34447|34450.4|34448|34458.9|34456.5|34444.4|34442|463
1621884600000|2021-05-24 19:30:00|34451.4|34449|34449.9|34447.5|34455.9|34453.5|34439.4|34437|599
1621884900000|2021-05-24 19:35:00|34449.4|34447|34439.9|34437.5|34454.9|34452.5|34437.4|34435|494
1621885200000|2021-05-24 19:40:00|34440.4|34438|34435.4|34433|34449.4|34447|34428.9|34426.5|988
1621885500000|2021-05-24 19:45:00|34435.9|34433.5|34431.4|34429|34440.9|34438.5|34426.9|34424.5|996
1621885800000|2021-05-24 19:50:00|34425.4|34423|34422.9|34420.5|34428.9|34426.5|34409.4|34407|1804
1621886100000|2021-05-24 19:55:00|34423.9|34421.5|34403.9|34401.5|34424.4|34422|34387.4|34385|3450
1621886400000|2021-05-24 20:00:00|34405.1|34400.3|34409.1|34404.3|34422.6|34417.8|34403.1|34398.3|1344
1621886700000|2021-05-24 20:05:00|34409.6|34404.8|34428.1|34423.3|34429.6|34424.8|34408.1|34403.3|531
1621887000000|2021-05-24 20:10:00|34427.6|34422.8|34429.8|34420|34430.6|34425.3|34424.1|34419.3|194
1621887300000|2021-05-24 20:15:00|34429.9|34420.1|34430.6|34420.8|34431.2|34421.4|34428.7|34418.9|1
1621887600000|2021-05-24 20:20:00|34430|34420.2|34429.2|34419.4|34430.9|34421.1|34428.8|34419|0
1621887900000|2021-05-24 20:25:00|34428.8|34419|34429.3|34419.5|34430.2|34420.4|34428.2|34418.4|0
1621888200000|2021-05-24 20:30:00|34412.1|34407.3|34426.1|34421.3|34429.1|34424.3|34412.1|34407.3|133
1621888500000|2021-05-24 20:35:00|34425.1|34420.3|34435.1|34430.3|34437.1|34432.3|34424.1|34419.3|125
1621888800000|2021-05-24 20:40:00|34436.1|34431.3|34438.1|34433.3|34438.1|34433.3|34431.1|34426.3|113
1621889100000|2021-05-24 20:45:00|34436.1|34431.3|34437.1|34432.3|34437.1|34432.3|34435.1|34430.3|46
1621889400000|2021-05-24 20:50:00|34436.1|34431.3|34440.1|34435.3|34441.1|34436.3|34436.1|34431.3|117
1621889700000|2021-05-24 20:55:00|34438.1|34433.3|34439.9|34430.1|34444.1|34439.3|34437.1|34430.1|83
1621890000000|2021-05-24 21:00:00|34439.3|34429.5|34438.9|34429.1|34439.8|34430|34438.9|34429.1|0
1621890300000|2021-05-24 21:05:00|34438.7|34428.9|34438|34428.2|34438.7|34428.9|34434.5|34424.7|0
1621890600000|2021-05-24 21:10:00|34437.7|34427.9|34436.9|34427.1|34437.7|34427.9|34436.6|34426.8|0
1621890900000|2021-05-24 21:15:00|34437|34427.2|34434.6|34424.8|34438.4|34428.6|34434.2|34424.4|0
1621891200000|2021-05-24 21:20:00|34433.7|34423.9|34433.1|34423.3|34433.7|34423.9|34433|34423.2|0
1621891500000|2021-05-24 21:25:00|34433|34423.2|34432.8|34423|34433.6|34423.8|34432.7|34422.9|0
1621891800000|2021-05-24 21:30:00|34432.7|34422.9|34432.6|34422.8|34433.4|34423.6|34432.5|34422.7|0
1621892100000|2021-05-24 21:35:00|34432.5|34422.7|34432.4|34422.6|34432.8|34423|34430.2|34420.4|0
1621892400000|2021-05-24 21:40:00|34432.9|34423.1|34439.3|34429.5|34439.7|34429.9|34432.9|34423.1|0
1621892700000|2021-05-24 21:45:00|34436.3|34426.5|34436.8|34427|34439.1|34429.3|34436.3|34426.5|0
1621893000000|2021-05-24 21:50:00|34436.7|34426.9|34434.6|34424.8|34436.7|34426.9|34434.1|34424.3|0
1621893300000|2021-05-24 21:55:00|34433.7|34423.9|34439.6|34429.8|34439.6|34429.8|34433.4|34423.6|0
1621893600000|2021-05-24 22:00:00|34433.6|34423.8|34433.6|34428.8|34448.1|34443.3|34428.6|34423.8|162
1621893900000|2021-05-24 22:05:00|34433.1|34428.3|34428.6|34423.8|34441.1|34436.3|34426.6|34421.8|64
1621894200000|2021-05-24 22:10:00|34429.1|34424.3|34425.6|34420.8|34432.6|34427.8|34421.6|34416.8|183
1621894500000|2021-05-24 22:15:00|34425.1|34420.3|34432.1|34427.3|34432.6|34427.8|34425.1|34420.3|24
1621894800000|2021-05-24 22:20:00|34432.6|34427.8|34441.1|34436.3|34441.1|34436.3|34428.6|34423.8|107
1621895100000|2021-05-24 22:25:00|34442.1|34437.3|34439.6|34434.8|34444.6|34439.8|34437.6|34432.8|54
1621895400000|2021-05-24 22:30:00|34440.1|34435.3|34440.6|34435.8|34443.6|34438.8|34438.1|34433.3|55
1621895700000|2021-05-24 22:35:00|34441.1|34436.3|34453.1|34448.3|34456.6|34451.8|34440.6|34435.8|143
1621896000000|2021-05-24 22:40:00|34453.6|34448.8|34450.1|34445.3|34453.6|34448.8|34447.1|34442.3|70
1621896300000|2021-05-24 22:45:00|34450.6|34445.8|34448.1|34443.3|34452.1|34447.3|34442.1|34437.3|54
1621896600000|2021-05-24 22:50:00|34448.6|34443.8|34441.6|34436.8|34451.6|34446.8|34441.6|34436.8|59
1621896900000|2021-05-24 22:55:00|34441.1|34436.3|34452.6|34447.8|34453.6|34448.8|34440.6|34435.8|93
1621897200000|2021-05-24 23:00:00|34453.1|34448.3|34448.1|34443.3|34454.6|34449.8|34447.6|34442.8|211
1621897500000|2021-05-24 23:05:00|34448.6|34443.8|34448.6|34443.8|34450.1|34445.3|34446.6|34441.8|42
1621897800000|2021-05-24 23:10:00|34448.1|34443.3|34440.1|34435.3|34450.1|34445.3|34439.6|34434.8|61
1621898100000|2021-05-24 23:15:00|34439.6|34434.8|34443.6|34438.8|34449.6|34444.8|34438.6|34433.8|73
1621898400000|2021-05-24 23:20:00|34444.1|34439.3|34440.1|34435.3|34444.1|34439.3|34438.6|34433.8|26
1621898700000|2021-05-24 23:25:00|34439.6|34434.8|34440.6|34435.8|34442.1|34437.3|34438.6|34433.8|33
1621899000000|2021-05-24 23:30:00|34440.1|34435.3|34436.1|34431.3|34444.1|34439.3|34435.6|34430.8|52
1621899300000|2021-05-24 23:35:00|34436.6|34431.8|34439.1|34434.3|34441.1|34436.3|34436.1|34431.3|37
1621899600000|2021-05-24 23:40:00|34439.6|34434.8|34437.1|34432.3|34439.6|34434.8|34433.6|34428.8|61
1621899900000|2021-05-24 23:45:00|34438.1|34433.3|34443.6|34438.8|34447.6|34442.8|34436.1|34431.3|115
1621900200000|2021-05-24 23:50:00|34443.1|34438.3|34461.6|34456.8|34465.1|34460.3|34440.1|34435.3|253
1621900500000|2021-05-24 23:55:00|34461.1|34456.3|34449.1|34444.3|34461.6|34456.8|34448.1|34443.3|188
1621900800000|2021-05-25 00:00:00|34450.1|34445.3|34427.1|34422.3|34450.1|34445.3|34417.1|34412.3|390
1621901100000|2021-05-25 00:05:00|34426.6|34421.8|34428.1|34423.3|34440.1|34435.3|34415.6|34410.8|215
1621901400000|2021-05-25 00:10:00|34427.6|34422.8|34426.1|34421.3|34430.1|34425.3|34418.1|34413.3|116
1621901700000|2021-05-25 00:15:00|34425.6|34420.8|34430.1|34425.3|34433.1|34428.3|34421.6|34416.8|97
1621902000000|2021-05-25 00:20:00|34430.6|34425.8|34428.1|34423.3|34438.1|34433.3|34426.1|34421.3|79
1621902300000|2021-05-25 00:25:00|34427.6|34422.8|34418.1|34413.3|34429.1|34424.3|34407.1|34402.3|206
1621902600000|2021-05-25 00:30:00|34418.6|34413.8|34412.1|34407.3|34427.1|34422.3|34409.6|34404.8|71
1621902900000|2021-05-25 00:35:00|34412.6|34407.8|34422.6|34417.8|34422.6|34417.8|34412.6|34407.8|61
1621903200000|2021-05-25 00:40:00|34422.1|34417.3|34434.6|34429.8|34437.6|34432.8|34421.6|34416.8|258
1621903500000|2021-05-25 00:45:00|34435.6|34430.8|34430.1|34425.3|34446.6|34441.8|34428.1|34423.3|195
1621903800000|2021-05-25 00:50:00|34430.6|34425.8|34436.1|34431.3|34442.6|34437.8|34429.1|34424.3|46
1621904100000|2021-05-25 00:55:00|34435.6|34430.8|34444.1|34439.3|34446.6|34441.8|34430.1|34425.3|121
1621904400000|2021-05-25 01:00:00|34444.6|34439.8|34457.1|34452.3|34458.6|34453.8|34439.1|34434.3|183
1621904700000|2021-05-25 01:05:00|34457.6|34452.8|34454.1|34449.3|34461.6|34456.8|34445.1|34440.3|104
1621905000000|2021-05-25 01:10:00|34454.6|34449.8|34469.1|34464.3|34470.1|34465.3|34452.6|34447.8|162
1621905300000|2021-05-25 01:15:00|34470.1|34465.3|34454.6|34449.8|34476.6|34471.8|34454.1|34449.3|234
1621905600000|2021-05-25 01:20:00|34454.1|34449.3|34441.1|34436.3|34454.1|34449.3|34429.1|34424.3|224
1621905900000|2021-05-25 01:25:00|34441.6|34436.8|34434.6|34429.8|34449.6|34444.8|34432.6|34427.8|100
1621906200000|2021-05-25 01:30:00|34435.1|34430.3|34436.1|34431.3|34443.1|34438.3|34428.1|34423.3|137
1621906500000|2021-05-25 01:35:00|34436.6|34431.8|34442.6|34437.8|34448.1|34443.3|34434.6|34429.8|172
1621906800000|2021-05-25 01:40:00|34443.1|34438.3|34443.1|34438.3|34449.1|34444.3|34435.6|34430.8|63
1621907100000|2021-05-25 01:45:00|34443.6|34438.8|34452.1|34447.3|34452.6|34447.8|34437.1|34432.3|78
1621907400000|2021-05-25 01:50:00|34451.6|34446.8|34449.1|34444.3|34455.6|34450.8|34448.6|34443.8|75
1621907700000|2021-05-25 01:55:00|34449.6|34444.8|34448.1|34443.3|34454.6|34449.8|34447.6|34442.8|112
1621908000000|2021-05-25 02:00:00|34447.6|34442.8|34456.1|34451.3|34457.6|34452.8|34447.6|34442.8|73
1621908300000|2021-05-25 02:05:00|34456.6|34451.8|34450.1|34445.3|34458.1|34453.3|34447.6|34442.8|55
1621908600000|2021-05-25 02:10:00|34449.6|34444.8|34451.1|34446.3|34454.6|34449.8|34448.6|34443.8|21
1621908900000|2021-05-25 02:15:00|34450.6|34445.8|34446.6|34441.8|34451.1|34446.3|34438.6|34433.8|116
1621909200000|2021-05-25 02:20:00|34447.1|34442.3|34443.1|34438.3|34450.1|34445.3|34440.1|34435.3|56
1621909500000|2021-05-25 02:25:00|34443.6|34438.8|34446.1|34441.3|34446.6|34441.8|34442.1|34437.3|24
1621909800000|2021-05-25 02:30:00|34446.6|34441.8|34444.1|34439.3|34447.6|34442.8|34438.1|34433.3|43
1621910100000|2021-05-25 02:35:00|34443.6|34438.8|34448.6|34443.8|34450.1|34445.3|34441.6|34436.8|52
1621910400000|2021-05-25 02:40:00|34449.1|34444.3|34453.1|34448.3|34454.6|34449.8|34449.1|34444.3|51
1621910700000|2021-05-25 02:45:00|34453.6|34448.8|34452.1|34447.3|34456.6|34451.8|34449.6|34444.8|47
1621911000000|2021-05-25 02:50:00|34452.6|34447.8|34452.1|34447.3|34457.1|34452.3|34448.1|34443.3|71
1621911300000|2021-05-25 02:55:00|34451.6|34446.8|34456.1|34451.3|34457.6|34452.8|34451.6|34446.8|56
1621911600000|2021-05-25 03:00:00|34456.6|34451.8|34456.1|34451.3|34459.1|34454.3|34451.6|34446.8|59
1621911900000|2021-05-25 03:05:00|34456.6|34451.8|34457.6|34452.8|34459.1|34454.3|34453.6|34448.8|70
1621912200000|2021-05-25 03:10:00|34458.1|34453.3|34461.6|34456.8|34461.6|34456.8|34456.6|34451.8|73
1621912500000|2021-05-25 03:15:00|34462.6|34457.8|34465.6|34460.8|34469.1|34464.3|34461.6|34456.8|149
1621912800000|2021-05-25 03:20:00|34465.1|34460.3|34466.1|34461.3|34469.1|34464.3|34463.6|34458.8|56
1621913100000|2021-05-25 03:25:00|34466.6|34461.8|34465.6|34460.8|34469.6|34464.8|34465.1|34460.3|51
1621913400000|2021-05-25 03:30:00|34466.1|34461.3|34466.1|34461.3|34468.6|34463.8|34465.1|34460.3|35
1621913700000|2021-05-25 03:35:00|34466.6|34461.8|34469.1|34464.3|34473.6|34468.8|34466.6|34461.8|82
1621914000000|2021-05-25 03:40:00|34468.6|34463.8|34465.1|34460.3|34469.6|34464.8|34463.6|34458.8|125
1621914300000|2021-05-25 03:45:00|34464.6|34459.8|34461.6|34456.8|34467.1|34462.3|34461.6|34456.8|52
1621914600000|2021-05-25 03:50:00|34461.1|34456.3|34463.1|34458.3|34465.1|34460.3|34461.1|34456.3|31
1621914900000|2021-05-25 03:55:00|34463.6|34458.8|34462.6|34457.8|34464.6|34459.8|34460.6|34455.8|27
1621915200000|2021-05-25 04:00:00|34463.1|34458.3|34456.6|34451.8|34463.1|34458.3|34453.1|34448.3|100
1621915500000|2021-05-25 04:05:00|34456.1|34451.3|34458.1|34453.3|34459.6|34454.8|34455.6|34450.8|115
1621915800000|2021-05-25 04:10:00|34457.6|34452.8|34453.1|34448.3|34457.6|34452.8|34451.6|34446.8|90
1621916100000|2021-05-25 04:15:00|34452.6|34447.8|34457.6|34452.8|34458.1|34453.3|34452.6|34447.8|70
1621916400000|2021-05-25 04:20:00|34458.6|34453.8|34458.1|34453.3|34460.1|34455.3|34456.1|34451.3|38
1621916700000|2021-05-25 04:25:00|34457.6|34452.8|34456.1|34451.3|34458.1|34453.3|34452.6|34447.8|52
1621917000000|2021-05-25 04:30:00|34455.6|34450.8|34457.6|34452.8|34459.1|34454.3|34454.6|34449.8|40
1621917300000|2021-05-25 04:35:00|34457.1|34452.3|34456.1|34451.3|34457.6|34452.8|34455.1|34450.3|26
1621917600000|2021-05-25 04:40:00|34456.6|34451.8|34457.1|34452.3|34459.1|34454.3|34455.1|34450.3|23
1621917900000|2021-05-25 04:45:00|34456.6|34451.8|34454.6|34449.8|34458.1|34453.3|34453.6|34448.8|30
1621918200000|2021-05-25 04:50:00|34454.1|34449.3|34455.1|34450.3|34458.6|34453.8|34454.1|34449.3|32
1621918500000|2021-05-25 04:55:00|34454.6|34449.8|34455.1|34450.3|34457.1|34452.3|34453.6|34448.8|20
1621918800000|2021-05-25 05:00:00|34454.6|34449.8|34461.6|34456.8|34461.6|34456.8|34453.6|34448.8|75
1621919100000|2021-05-25 05:05:00|34462.1|34457.3|34463.1|34458.3|34470.6|34465.8|34461.6|34456.8|110
1621919400000|2021-05-25 05:10:00|34463.6|34458.8|34463.6|34458.8|34463.6|34458.8|34457.6|34452.8|56
1621919700000|2021-05-25 05:15:00|34463.1|34458.3|34461.1|34456.3|34463.6|34458.8|34459.1|34454.3|28
1621920000000|2021-05-25 05:20:00|34460.6|34455.8|34466.6|34461.8|34469.6|34464.8|34460.1|34455.3|119
1621920300000|2021-05-25 05:25:00|34467.1|34462.3|34467.6|34462.8|34468.1|34463.3|34460.6|34455.8|80
1621920600000|2021-05-25 05:30:00|34468.1|34463.3|34474.6|34469.8|34476.1|34471.3|34465.6|34460.8|142
1621920900000|2021-05-25 05:35:00|34475.1|34470.3|34473.1|34468.3|34475.1|34470.3|34468.6|34463.8|90
1621921200000|2021-05-25 05:40:00|34472.6|34467.8|34470.6|34465.8|34476.1|34471.3|34470.1|34465.3|132
1621921500000|2021-05-25 05:45:00|34471.1|34466.3|34475.1|34470.3|34476.1|34471.3|34470.6|34465.8|60
1621921800000|2021-05-25 05:50:00|34475.6|34470.8|34472.1|34467.3|34478.1|34473.3|34470.6|34465.8|85
1621922100000|2021-05-25 05:55:00|34472.6|34467.8|34476.6|34471.8|34476.6|34471.8|34469.1|34464.3|58
1621922400000|2021-05-25 06:00:00|34476|34472.4|34486.5|34482.9|34493.5|34489.9|34474.5|34470.9|461
1621922700000|2021-05-25 06:05:00|34486|34482.4|34488|34484.4|34494|34490.4|34481.5|34477.9|195
1621923000000|2021-05-25 06:10:00|34487.5|34483.9|34500.5|34496.9|34501|34497.4|34485|34481.4|321
1621923300000|2021-05-25 06:15:00|34501|34497.4|34519.5|34515.9|34531|34527.4|34500|34496.4|765
1621923600000|2021-05-25 06:20:00|34520|34516.4|34517.5|34513.9|34525|34521.4|34515|34511.4|246
1621923900000|2021-05-25 06:25:00|34517|34513.4|34512.5|34508.9|34517.5|34513.9|34509|34505.4|121
1621924200000|2021-05-25 06:30:00|34512|34508.4|34506.5|34502.9|34517.5|34513.9|34506.5|34502.9|132
1621924500000|2021-05-25 06:35:00|34506|34502.4|34515.5|34511.9|34516.5|34512.9|34505|34501.4|222
1621924800000|2021-05-25 06:40:00|34516|34512.4|34511|34507.4|34521|34517.4|34509.5|34505.9|314
1621925100000|2021-05-25 06:45:00|34510.5|34506.9|34513.5|34509.9|34523.5|34519.9|34508|34504.4|239
1621925400000|2021-05-25 06:50:00|34514|34510.4|34509.5|34505.9|34514.5|34510.9|34506|34502.4|169
1621925700000|2021-05-25 06:55:00|34509|34505.4|34500|34496.4|34513|34509.4|34497.5|34493.9|377
1621926000000|2021-05-25 07:00:00|34500.5|34496.9|34497.5|34493.9|34504|34500.4|34481|34477.4|509
1621926300000|2021-05-25 07:05:00|34497|34493.4|34489.5|34485.9|34507.5|34503.9|34485.5|34481.9|327
1621926600000|2021-05-25 07:10:00|34489|34485.4|34491.5|34487.9|34494|34490.4|34484|34480.4|251
1621926900000|2021-05-25 07:15:00|34492|34488.4|34483.5|34479.9|34500|34496.4|34481.5|34477.9|273
1621927200000|2021-05-25 07:20:00|34483|34479.4|34489.5|34485.9|34499|34495.4|34483|34479.4|214
1621927500000|2021-05-25 07:25:00|34490|34486.4|34484.5|34480.9|34493|34489.4|34482.5|34478.9|150
1621927800000|2021-05-25 07:30:00|34485|34481.4|34471|34467.4|34486.5|34482.9|34469|34465.4|399
1621928100000|2021-05-25 07:35:00|34471.5|34467.9|34473|34469.4|34473|34469.4|34455|34451.4|325
1621928400000|2021-05-25 07:40:00|34472.5|34468.9|34465.5|34461.9|34473|34469.4|34464|34460.4|199
1621928700000|2021-05-25 07:45:00|34466|34462.4|34472.5|34468.9|34475|34471.4|34462|34458.4|179
1621929000000|2021-05-25 07:50:00|34473|34469.4|34467|34463.4|34475|34471.4|34459|34455.4|200
1621929300000|2021-05-25 07:55:00|34467.5|34463.9|34467.5|34463.9|34471.5|34467.9|34460.5|34456.9|202
1621929600000|2021-05-25 08:00:00|34468|34464.4|34472.5|34468.9|34477|34473.4|34461.5|34457.9|231
1621929900000|2021-05-25 08:05:00|34472|34468.4|34481.5|34477.9|34482|34478.4|34464|34460.4|206
1621930200000|2021-05-25 08:10:00|34482|34478.4|34482|34478.4|34483|34479.4|34472.5|34468.9|194
1621930500000|2021-05-25 08:15:00|34481.5|34477.9|34460.5|34456.9|34483|34479.4|34460|34456.4|238
1621930800000|2021-05-25 08:20:00|34460|34456.4|34470.5|34466.9|34470.5|34466.9|34459.5|34455.9|156
1621931100000|2021-05-25 08:25:00|34471|34467.4|34481.5|34477.9|34482.5|34478.9|34470.5|34466.9|155
1621931400000|2021-05-25 08:30:00|34482|34478.4|34482.5|34478.9|34487.5|34483.9|34478.5|34474.9|189
1621931700000|2021-05-25 08:35:00|34483|34479.4|34488.5|34484.9|34489|34485.4|34481.5|34477.9|165
1621932000000|2021-05-25 08:40:00|34489|34485.4|34479|34475.4|34490|34486.4|34477.5|34473.9|106
1621932300000|2021-05-25 08:45:00|34478.5|34474.9|34489|34485.4|34491|34487.4|34478|34474.4|160
1621932600000|2021-05-25 08:50:00|34485.5|34481.9|34492|34488.4|34495.5|34491.9|34482.5|34478.9|184
1621932900000|2021-05-25 08:55:00|34491.5|34487.9|34493.5|34489.9|34494.5|34490.9|34489|34485.4|99
1621933200000|2021-05-25 09:00:00|34495.5|34491.9|34491.5|34487.9|34496|34492.4|34481|34477.4|259
1621933500000|2021-05-25 09:05:00|34492|34488.4|34493.5|34489.9|34494.5|34490.9|34486|34482.4|111
1621933800000|2021-05-25 09:10:00|34494|34490.4|34492|34488.4|34495.5|34491.9|34488|34484.4|97
1621934100000|2021-05-25 09:15:00|34491.5|34487.9|34493|34489.4|34493.5|34489.9|34488|34484.4|72
1621934400000|2021-05-25 09:20:00|34493.5|34489.9|34492.5|34488.9|34494.5|34490.9|34488|34484.4|75
1621934700000|2021-05-25 09:25:00|34493|34489.4|34489|34485.4|34494|34490.4|34488.5|34484.9|47
1621935000000|2021-05-25 09:30:00|34488.5|34484.9|34491|34487.4|34495|34491.4|34488|34484.4|178
1621935300000|2021-05-25 09:35:00|34492|34488.4|34492|34488.4|34493.5|34489.9|34489.5|34485.9|102
1621935600000|2021-05-25 09:40:00|34492.5|34488.9|34492.5|34488.9|34494.5|34490.9|34491|34487.4|70
1621935900000|2021-05-25 09:45:00|34492|34488.4|34477.5|34473.9|34493.5|34489.9|34476.5|34472.9|225
1621936200000|2021-05-25 09:50:00|34478|34474.4|34485.5|34481.9|34485.5|34481.9|34475.5|34471.9|225
1621936500000|2021-05-25 09:55:00|34485|34481.4|34488|34484.4|34491.5|34487.9|34484|34480.4|96
1621936800000|2021-05-25 10:00:00|34488.5|34484.9|34500.5|34496.9|34503|34499.4|34488.5|34484.9|200
1621937100000|2021-05-25 10:05:00|34501|34497.4|34493|34489.4|34502|34498.4|34492.5|34488.9|88
1621937400000|2021-05-25 10:10:00|34493.5|34489.9|34470.5|34466.9|34494|34490.4|34468.5|34464.9|299
1621937700000|2021-05-25 10:15:00|34470|34466.4|34468|34464.4|34472.5|34468.9|34462|34458.4|215
1621938000000|2021-05-25 10:20:00|34468.5|34464.9|34473.5|34469.9|34475|34471.4|34464.5|34460.9|138
1621938300000|2021-05-25 10:25:00|34473|34469.4|34468.5|34464.9|34475|34471.4|34466|34462.4|125
1621938600000|2021-05-25 10:30:00|34468|34464.4|34463.5|34459.9|34472|34468.4|34462.5|34458.9|142
1621938900000|2021-05-25 10:35:00|34463|34459.4|34470.5|34466.9|34473|34469.4|34462|34458.4|133
1621939200000|2021-05-25 10:40:00|34471|34467.4|34472.5|34468.9|34472.5|34468.9|34466|34462.4|89
1621939500000|2021-05-25 10:45:00|34472|34468.4|34474.5|34470.9|34477|34473.4|34470.5|34466.9|116
1621939800000|2021-05-25 10:50:00|34474|34470.4|34477|34473.4|34479|34475.4|34469|34465.4|101
1621940100000|2021-05-25 10:55:00|34476.5|34472.9|34468.5|34464.9|34478|34474.4|34468.5|34464.9|98
1621940400000|2021-05-25 11:00:00|34468|34464.4|34480.5|34476.9|34481|34477.4|34465.5|34461.9|292
1621940700000|2021-05-25 11:05:00|34481|34477.4|34489|34485.4|34491|34487.4|34477.5|34473.9|217
1621941000000|2021-05-25 11:10:00|34489.5|34485.9|34486|34482.4|34490.5|34486.9|34482.5|34478.9|111
1621941300000|2021-05-25 11:15:00|34483.5|34479.9|34492.5|34488.9|34493|34489.4|34483|34479.4|153
1621941600000|2021-05-25 11:20:00|34493|34489.4|34490.5|34486.9|34493|34489.4|34489|34485.4|97
1621941900000|2021-05-25 11:25:00|34491|34487.4|34491|34487.4|34491.5|34487.9|34487.5|34483.9|103
1621942200000|2021-05-25 11:30:00|34490.5|34486.9|34495.5|34491.9|34499|34495.4|34490|34486.4|209
1621942500000|2021-05-25 11:35:00|34496|34492.4|34493|34489.4|34500|34496.4|34492|34488.4|157
1621942800000|2021-05-25 11:40:00|34493.5|34489.9|34495|34491.4|34499|34495.4|34489.5|34485.9|161
1621943100000|2021-05-25 11:45:00|34495.5|34491.9|34492.5|34488.9|34499.5|34495.9|34490.5|34486.9|212
1621943400000|2021-05-25 11:50:00|34493|34489.4|34493.5|34489.9|34498|34494.4|34491.5|34487.9|97
1621943700000|2021-05-25 11:55:00|34493|34489.4|34491|34487.4|34497|34493.4|34488.5|34484.9|95
1621944000000|2021-05-25 12:00:00|34491.5|34487.9|34488.5|34484.9|34494.5|34490.9|34488|34484.4|230
1621944300000|2021-05-25 12:05:00|34489|34485.4|34491|34487.4|34492|34488.4|34486.5|34482.9|146
1621944600000|2021-05-25 12:10:00|34491.5|34487.9|34484.5|34480.9|34491.5|34487.9|34479.5|34475.9|224
1621944900000|2021-05-25 12:15:00|34485|34481.4|34484.5|34480.9|34488.5|34484.9|34481|34477.4|180
1621945200000|2021-05-25 12:20:00|34484|34480.4|34481.5|34477.9|34485.5|34481.9|34479.5|34475.9|157
1621945500000|2021-05-25 12:25:00|34481|34477.4|34479.5|34475.9|34483.5|34479.9|34474.5|34470.9|200
1621945800000|2021-05-25 12:30:00|34479|34475.4|34473.5|34469.9|34482|34478.4|34471.5|34467.9|180
1621946100000|2021-05-25 12:35:00|34473|34469.4|34481.5|34477.9|34483|34479.4|34473|34469.4|156
1621946400000|2021-05-25 12:40:00|34482|34478.4|34481|34477.4|34482.5|34478.9|34476|34472.4|124
1621946700000|2021-05-25 12:45:00|34481.5|34477.9|34480|34476.4|34486|34482.4|34479|34475.4|258
1621947000000|2021-05-25 12:50:00|34480.5|34476.9|34471.5|34467.9|34480.5|34476.9|34470|34466.4|175
1621947300000|2021-05-25 12:55:00|34472|34468.4|34473|34469.4|34473.5|34469.9|34465|34461.4|181
1621947600000|2021-05-25 13:00:00|34474.5|34470.9|34473.5|34469.9|34481|34477.4|34464.5|34460.9|249
1621947900000|2021-05-25 13:05:00|34474|34470.4|34471|34467.4|34475.5|34471.9|34466|34462.4|142
1621948200000|2021-05-25 13:10:00|34470.5|34466.9|34480|34476.4|34482|34478.4|34470|34466.4|189
1621948500000|2021-05-25 13:15:00|34479.5|34475.9|34461|34457.4|34481|34477.4|34456.5|34452.9|782
1621948800000|2021-05-25 13:20:00|34461.5|34457.9|34470|34466.4|34472.5|34468.9|34460|34456.4|285
1621949100000|2021-05-25 13:25:00|34469.5|34465.9|34476.5|34472.9|34477.5|34473.9|34465|34461.4|387
1621949400000|2021-05-25 13:30:00|34476|34472.4|34483.4|34481|34509.4|34507|34448.4|34446|4989
1621949700000|2021-05-25 13:35:00|34482.4|34480|34499.4|34497|34508.9|34506.5|34476.4|34474|2391
1621950000000|2021-05-25 13:40:00|34498.9|34496.5|34465.9|34463.5|34507.4|34505|34460.4|34458|2307
1621950300000|2021-05-25 13:45:00|34465.4|34463|34416.4|34414|34466.9|34464.5|34415.4|34413|3009
1621950600000|2021-05-25 13:50:00|34416.9|34414.5|34405.4|34403|34418.4|34416|34378.4|34376|3298
1621950900000|2021-05-25 13:55:00|34404.9|34402.5|34396.9|34394.5|34427.4|34425|34389.4|34387|1845
1621951200000|2021-05-25 14:00:00|34396.4|34394|34406.9|34404.5|34421.4|34419|34381.4|34379|2059
1621951500000|2021-05-25 14:05:00|34407.4|34405|34430.9|34428.5|34433.9|34431.5|34393.4|34391|1473
1621951800000|2021-05-25 14:10:00|34431.7|34429.3|34420.2|34417.8|34437.2|34434.8|34401.7|34399.3|1189
1621952100000|2021-05-25 14:15:00|34419.7|34417.3|34409.7|34407.3|34432.2|34429.8|34409.2|34406.8|863
1621952400000|2021-05-25 14:20:00|34410.2|34407.8|34417.2|34414.8|34428.2|34425.8|34407.2|34404.8|751
1621952700000|2021-05-25 14:25:00|34417.7|34415.3|34407.7|34405.3|34425.2|34422.8|34401.2|34398.8|694
1621953000000|2021-05-25 14:30:00|34408.2|34405.8|34393.7|34391.3|34422.2|34419.8|34393.2|34390.8|1288
1621953300000|2021-05-25 14:35:00|34394.2|34391.8|34404.2|34401.8|34408.2|34405.8|34387.2|34384.8|918
1621953600000|2021-05-25 14:40:00|34404.7|34402.3|34418.7|34416.3|34420.2|34417.8|34397.7|34395.3|713
1621953900000|2021-05-25 14:45:00|34418.2|34415.8|34419.7|34417.3|34429.7|34427.3|34415.7|34413.3|823
1621954200000|2021-05-25 14:50:00|34419.2|34416.8|34423.7|34421.3|34424.7|34422.3|34411.2|34408.8|453
1621954500000|2021-05-25 14:55:00|34423.2|34420.8|34418.2|34415.8|34433.2|34430.8|34413.7|34411.3|784
1621954800000|2021-05-25 15:00:00|34417.7|34415.3|34388.2|34385.8|34423.7|34421.3|34377.2|34374.8|1457
1621955100000|2021-05-25 15:05:00|34387.7|34385.3|34385.2|34382.8|34393.2|34390.8|34372.2|34369.8|1271
1621955400000|2021-05-25 15:10:00|34384.7|34382.3|34399.7|34397.3|34405.7|34403.3|34380.7|34378.3|1031
1621955700000|2021-05-25 15:15:00|34399.2|34396.8|34370.7|34368.3|34401.2|34398.8|34358.2|34355.8|2147
1621956000000|2021-05-25 15:20:00|34370.2|34367.8|34368.2|34365.8|34379.7|34377.3|34363.7|34361.3|745
1621956300000|2021-05-25 15:25:00|34367.7|34365.3|34353.2|34350.8|34369.2|34366.8|34343.2|34340.8|1348
1621956600000|2021-05-25 15:30:00|34352.7|34350.3|34326.7|34324.3|34356.2|34353.8|34311.2|34308.8|2004
1621956900000|2021-05-25 15:35:00|34327.2|34324.8|34342.7|34340.3|34354.7|34352.3|34327.2|34324.8|1234
1621957200000|2021-05-25 15:40:00|34343.2|34340.8|34357.2|34354.8|34358.2|34355.8|34334.7|34332.3|997
1621957500000|2021-05-25 15:45:00|34355.7|34353.3|34362.7|34360.3|34372.2|34369.8|34351.2|34348.8|1071
1621957800000|2021-05-25 15:50:00|34362.2|34359.8|34356.2|34353.8|34365.2|34362.8|34344.7|34342.3|876
1621958100000|2021-05-25 15:55:00|34355.7|34353.3|34379.2|34376.8|34379.7|34377.3|34351.2|34348.8|739
1621958400000|2021-05-25 16:00:00|34379.7|34377.3|34389.2|34386.8|34393.2|34390.8|34375.7|34373.3|846
1621958700000|2021-05-25 16:05:00|34389.7|34387.3|34413.7|34411.3|34415.7|34413.3|34382.7|34380.3|1451
1621959000000|2021-05-25 16:10:00|34413.2|34410.8|34426.7|34424.3|34429.2|34426.8|34413.2|34410.8|1091
1621959300000|2021-05-25 16:15:00|34427.2|34424.8|34449.2|34446.8|34450.7|34448.3|34424.2|34421.8|994
1621959600000|2021-05-25 16:20:00|34449.7|34447.3|34446.2|34443.8|34463.7|34461.3|34446.2|34443.8|1229
1621959900000|2021-05-25 16:25:00|34445.7|34443.3|34447.7|34445.3|34456.2|34453.8|34441.2|34438.8|777
1621960200000|2021-05-25 16:30:00|34448.2|34445.8|34443.7|34441.3|34454.7|34452.3|34439.7|34437.3|764
1621960500000|2021-05-25 16:35:00|34443.2|34440.8|34437.2|34434.8|34443.7|34441.3|34430.2|34427.8|660
1621960800000|2021-05-25 16:40:00|34436.2|34433.8|34437.7|34435.3|34444.2|34441.8|34424.7|34422.3|610
1621961100000|2021-05-25 16:45:00|34438.2|34435.8|34425.2|34422.8|34443.2|34440.8|34424.2|34421.8|454
1621961400000|2021-05-25 16:50:00|34424.7|34422.3|34428.2|34425.8|34437.2|34434.8|34419.2|34416.8|628
1621961700000|2021-05-25 16:55:00|34427.7|34425.3|34423.2|34420.8|34428.2|34425.8|34418.2|34415.8|470
1621962000000|2021-05-25 17:00:00|34422.7|34420.3|34383.7|34381.3|34423.2|34420.8|34380.2|34377.8|1631
1621962300000|2021-05-25 17:05:00|34384.2|34381.8|34379.2|34376.8|34387.2|34384.8|34367.2|34364.8|733
1621962600000|2021-05-25 17:10:00|34379.7|34377.3|34393.7|34391.3|34396.2|34393.8|34375.7|34373.3|780
1621962900000|2021-05-25 17:15:00|34394.2|34391.8|34396.2|34393.8|34407.2|34404.8|34390.2|34387.8|560
1621963200000|2021-05-25 17:20:00|34395.7|34393.3|34412.2|34409.8|34418.2|34415.8|34395.7|34393.3|458
1621963500000|2021-05-25 17:25:00|34411.7|34409.3|34409.2|34406.8|34412.2|34409.8|34396.2|34393.8|411
1621963800000|2021-05-25 17:30:00|34409.7|34407.3|34405.2|34402.8|34411.2|34408.8|34397.2|34394.8|341
1621964100000|2021-05-25 17:35:00|34404.7|34402.3|34400.2|34397.8|34408.2|34405.8|34390.2|34387.8|412
1621964400000|2021-05-25 17:40:00|34400.7|34398.3|34384.2|34381.8|34402.7|34400.3|34374.7|34372.3|930
1621964700000|2021-05-25 17:45:00|34383.7|34381.3|34382.7|34380.3|34390.2|34387.8|34377.2|34374.8|252
1621965000000|2021-05-25 17:50:00|34382.2|34379.8|34378.2|34375.8|34390.2|34387.8|34370.7|34368.3|356
1621965300000|2021-05-25 17:55:00|34378.7|34376.3|34373.7|34371.3|34386.2|34383.8|34369.2|34366.8|336
1621965600000|2021-05-25 18:00:00|34374.2|34371.8|34358.2|34355.8|34379.2|34376.8|34347.7|34345.3|1105
1621965900000|2021-05-25 18:05:00|34358.7|34356.3|34364.7|34362.3|34371.2|34368.8|34357.2|34354.8|709
1621966200000|2021-05-25 18:10:00|34364.2|34361.8|34366.2|34363.8|34371.2|34368.8|34353.2|34350.8|523
1621966500000|2021-05-25 18:15:00|34365.7|34363.3|34348.2|34345.8|34370.2|34367.8|34347.7|34345.3|542
1621966800000|2021-05-25 18:20:00|34347.7|34345.3|34337.2|34334.8|34355.2|34352.8|34334.2|34331.8|627
1621967100000|2021-05-25 18:25:00|34337.7|34335.3|34343.2|34340.8|34350.2|34347.8|34333.2|34330.8|488
1621967400000|2021-05-25 18:30:00|34344.7|34342.3|34355.7|34353.3|34359.7|34357.3|34335.2|34332.8|823
1621967700000|2021-05-25 18:35:00|34355.2|34352.8|34367.2|34364.8|34369.2|34366.8|34347.7|34345.3|568
1621968000000|2021-05-25 18:40:00|34366.7|34364.3|34367.7|34365.3|34379.2|34376.8|34365.2|34362.8|983
1621968300000|2021-05-25 18:45:00|34368.2|34365.8|34363.7|34361.3|34370.2|34367.8|34357.7|34355.3|474
1621968600000|2021-05-25 18:50:00|34363.2|34360.8|34344.7|34342.3|34369.2|34366.8|34337.7|34335.3|692
1621968900000|2021-05-25 18:55:00|34344.2|34341.8|34342.2|34339.8|34356.7|34354.3|34338.2|34335.8|505
1621969200000|2021-05-25 19:00:00|34341.7|34339.3|34312.2|34309.8|34341.7|34339.3|34311.2|34308.8|1117
1621969500000|2021-05-25 19:05:00|34312.7|34310.3|34313.7|34311.3|34331.2|34328.8|34312.2|34309.8|802
1621969800000|2021-05-25 19:10:00|34313.2|34310.8|34313.7|34311.3|34327.2|34324.8|34311.2|34308.8|855
1621970100000|2021-05-25 19:15:00|34314.2|34311.8|34332.2|34329.8|34334.2|34331.8|34309.2|34306.8|727
1621970400000|2021-05-25 19:20:00|34332.3|34329.9|34356.3|34353.9|34361.8|34359.4|34326.3|34323.9|1545
1621970700000|2021-05-25 19:25:00|34355.8|34353.4|34346.8|34344.4|34372.3|34369.9|34345.8|34343.4|697
1621971000000|2021-05-25 19:30:00|34347.3|34344.9|34316.8|34314.4|34348.8|34346.4|34306.3|34303.9|1355
1621971300000|2021-05-25 19:35:00|34317.3|34314.9|34331.3|34328.9|34337.8|34335.4|34307.8|34305.4|870
1621971600000|2021-05-25 19:40:00|34330.8|34328.4|34321.8|34319.4|34339.8|34337.4|34317.8|34315.4|576
1621971900000|2021-05-25 19:45:00|34321.3|34318.9|34305.3|34302.9|34333.8|34331.4|34300.3|34297.9|964
1621972200000|2021-05-25 19:50:00|34305.8|34303.4|34293.8|34291.4|34313.8|34311.4|34269.8|34267.4|2811
1621972500000|2021-05-25 19:55:00|34294.3|34291.9|34321.3|34318.9|34325.8|34323.4|34294.3|34291.9|3127
1621972800000|2021-05-25 20:00:00|34322.5|34317.7|34324.5|34319.7|34332.5|34327.7|34318|34313.2|969
1621973100000|2021-05-25 20:05:00|34325|34320.2|34329.5|34324.7|34329.5|34324.7|34318.5|34313.7|313
1621973400000|2021-05-25 20:10:00|34329|34324.2|34324.8|34315|34330|34325.2|34315.5|34310.7|475
1621973700000|2021-05-25 20:15:00|34325|34315.2|34330.5|34320.7|34331.9|34322.1|34323.1|34313.3|3
1621974000000|2021-05-25 20:20:00|34330.4|34320.6|34330|34320.2|34330.6|34320.8|34328.8|34319|0
1621974300000|2021-05-25 20:25:00|34329.9|34320.1|34333.1|34323.3|34333.1|34323.3|34329.7|34319.9|0
1621974600000|2021-05-25 20:30:00|34329|34324.2|34326|34321.2|34331|34326.2|34324|34319.2|115
1621974900000|2021-05-25 20:35:00|34327|34322.2|34335|34330.2|34335|34330.2|34325|34320.2|108
1621975200000|2021-05-25 20:40:00|34333|34328.2|34333|34328.2|34336|34331.2|34332|34327.2|89
1621975500000|2021-05-25 20:45:00|34334|34329.2|34335|34330.2|34335|34330.2|34331|34326.2|64
1621975800000|2021-05-25 20:50:00|34333|34328.2|34335|34330.2|34337|34332.2|34330|34325.2|89
1621976100000|2021-05-25 20:55:00|34334|34329.2|34343.8|34334|34348|34343.2|34331|34326.2|98
1621976400000|2021-05-25 21:00:00|34343.6|34333.8|34341.5|34331.7|34345.5|34335.7|34338.5|34328.7|0
1621976700000|2021-05-25 21:05:00|34341.4|34331.6|34349|34339.2|34349|34339.2|34341.4|34331.6|0
1621977000000|2021-05-25 21:10:00|34348.8|34339|34347.9|34338.1|34349.1|34339.3|34347.3|34337.5|0
1621977300000|2021-05-25 21:15:00|34348.2|34338.4|34347.5|34337.7|34348.2|34338.4|34346.6|34336.8|0
1621977600000|2021-05-25 21:20:00|34347.6|34337.8|34347.7|34337.9|34347.7|34337.9|34347.5|34337.7|0
1621977900000|2021-05-25 21:25:00|34347.6|34337.8|34346.8|34337|34347.7|34337.9|34346.8|34337|0
1621978200000|2021-05-25 21:30:00|34347.3|34337.5|34347.9|34338.1|34350|34340.2|34343|34333.2|0
1621978500000|2021-05-25 21:35:00|34348.8|34339|34348|34338.2|34350.9|34341.1|34348|34338.2|0
1621978800000|2021-05-25 21:40:00|34347.7|34337.9|34346.3|34336.5|34348.5|34338.7|34346.2|34336.4|0
1621979100000|2021-05-25 21:45:00|34345.4|34335.6|34343.3|34333.5|34347|34337.2|34342.5|34332.7|0
1621979400000|2021-05-25 21:50:00|34343.6|34333.8|34345.2|34335.4|34345.8|34336|34343.6|34333.8|0
1621979700000|2021-05-25 21:55:00|34345.1|34335.3|34348|34338.2|34351.3|34341.5|34343.8|34334|0
1621980000000|2021-05-25 22:00:00|34337|34332.2|34349.5|34344.7|34362|34357.2|34337|34332.2|232
1621980300000|2021-05-25 22:05:00|34348.5|34343.7|34351|34346.2|34356|34351.2|34344|34339.2|67
1621980600000|2021-05-25 22:10:00|34350.5|34345.7|34348.5|34343.7|34357.5|34352.7|34348.5|34343.7|56
1621980900000|2021-05-25 22:15:00|34348|34343.2|34351.5|34346.7|34351.5|34346.7|34345.5|34340.7|38
1621981200000|2021-05-25 22:20:00|34352|34347.2|34359|34354.2|34365|34360.2|34352|34347.2|111
1621981500000|2021-05-25 22:25:00|34359.5|34354.7|34360.5|34355.7|34363|34358.2|34358|34353.2|72
1621981800000|2021-05-25 22:30:00|34361|34356.2|34367.5|34362.7|34368.5|34363.7|34361|34356.2|125
1621982100000|2021-05-25 22:35:00|34368|34363.2|34373|34368.2|34377|34372.2|34367|34362.2|183
1621982400000|2021-05-25 22:40:00|34373.5|34368.7|34375|34370.2|34380|34375.2|34372.5|34367.7|91
1621982700000|2021-05-25 22:45:00|34374.5|34369.7|34372.5|34367.7|34378|34373.2|34370.5|34365.7|65
1621983000000|2021-05-25 22:50:00|34372|34367.2|34374|34369.2|34377.5|34372.7|34371|34366.2|72
1621983300000|2021-05-25 22:55:00|34373.5|34368.7|34374|34369.2|34381.5|34376.7|34369.5|34364.7|203
1621983600000|2021-05-25 23:00:00|34375|34370.2|34366|34361.2|34376|34371.2|34365.5|34360.7|107
1621983900000|2021-05-25 23:05:00|34366.5|34361.7|34369|34364.2|34373|34368.2|34366.5|34361.7|94
1621984200000|2021-05-25 23:10:00|34369.5|34364.7|34367|34362.2|34371|34366.2|34365.5|34360.7|35
1621984500000|2021-05-25 23:15:00|34367.5|34362.7|34362|34357.2|34369|34364.2|34358.5|34353.7|65
1621984800000|2021-05-25 23:20:00|34362.5|34357.7|34365|34360.2|34367|34362.2|34361.5|34356.7|57
1621985100000|2021-05-25 23:25:00|34364.5|34359.7|34360|34355.2|34366.5|34361.7|34359|34354.2|33
1621985400000|2021-05-25 23:30:00|34360.5|34355.7|34369|34364.2|34371|34366.2|34357|34352.2|65
1621985700000|2021-05-25 23:35:00|34369.5|34364.7|34370|34365.2|34374|34369.2|34366|34361.2|104
1621986000000|2021-05-25 23:40:00|34370.5|34365.7|34370|34365.2|34373.5|34368.7|34367|34362.2|45
1621986300000|2021-05-25 23:45:00|34370.5|34365.7|34362.5|34357.7|34371|34366.2|34360|34355.2|70
1621986600000|2021-05-25 23:50:00|34363|34358.2|34368|34363.2|34369.5|34364.7|34361|34356.2|42
1621986900000|2021-05-25 23:55:00|34368.5|34363.7|34371.5|34366.7|34372|34367.2|34366|34361.2|100
1621987200000|2021-05-26 00:00:00|34369.5|34364.7|34382|34377.2|34387|34382.2|34359|34354.2|303
1621987500000|2021-05-26 00:05:00|34382.5|34377.7|34399.5|34394.7|34400.5|34395.7|34379|34374.2|264
1621987800000|2021-05-26 00:10:00|34400|34395.2|34396.5|34391.7|34403.5|34398.7|34394|34389.2|281
1621988100000|2021-05-26 00:15:00|34397|34392.2|34401|34396.2|34407|34402.2|34395|34390.2|164
1621988400000|2021-05-26 00:20:00|34400.5|34395.7|34398.5|34393.7|34407.5|34402.7|34393|34388.2|202
1621988700000|2021-05-26 00:25:00|34399|34394.2|34401|34396.2|34403|34398.2|34389|34384.2|193
1621989000000|2021-05-26 00:30:00|34400.5|34395.7|34394|34389.2|34402|34397.2|34392|34387.2|127
1621989300000|2021-05-26 00:35:00|34393.5|34388.7|34396.5|34391.7|34399|34394.2|34391.5|34386.7|119
1621989600000|2021-05-26 00:40:00|34396|34391.2|34404|34399.2|34411.5|34406.7|34395.5|34390.7|201
1621989900000|2021-05-26 00:45:00|34404.5|34399.7|34402|34397.2|34411.5|34406.7|34400.5|34395.7|111
1621990200000|2021-05-26 00:50:00|34402.5|34397.7|34401.5|34396.7|34406.5|34401.7|34397.5|34392.7|79
1621990500000|2021-05-26 00:55:00|34402|34397.2|34402|34397.2|34408|34403.2|34398.5|34393.7|87
1621990800000|2021-05-26 01:00:00|34401.5|34396.7|34402|34397.2|34406|34401.2|34396|34391.2|82
1621991100000|2021-05-26 01:05:00|34401.5|34396.7|34395|34390.2|34402.5|34397.7|34391.5|34386.7|57
1621991400000|2021-05-26 01:10:00|34395.5|34390.7|34391|34386.2|34397|34392.2|34391|34386.2|113
1621991700000|2021-05-26 01:15:00|34391.5|34386.7|34393|34388.2|34395.5|34390.7|34388.5|34383.7|109
1621992000000|2021-05-26 01:20:00|34393.5|34388.7|34398|34393.2|34400.5|34395.7|34392|34387.2|61
1621992300000|2021-05-26 01:25:00|34397.5|34392.7|34403|34398.2|34406|34401.2|34396|34391.2|63
1621992600000|2021-05-26 01:30:00|34403.5|34398.7|34397|34392.2|34406|34401.2|34393|34388.2|116
1621992900000|2021-05-26 01:35:00|34396.5|34391.7|34408|34403.2|34410.5|34405.7|34395.5|34390.7|60
1621993200000|2021-05-26 01:40:00|34407.5|34402.7|34415.5|34410.7|34417|34412.2|34395.5|34390.7|122
1621993500000|2021-05-26 01:45:00|34416|34411.2|34403|34398.2|34420|34415.2|34402|34397.2|174
1621993800000|2021-05-26 01:50:00|34403.5|34398.7|34406|34401.2|34411.5|34406.7|34395.5|34390.7|140
1621994100000|2021-05-26 01:55:00|34405.5|34400.7|34393|34388.2|34405.5|34400.7|34390.5|34385.7|166
1621994400000|2021-05-26 02:00:00|34392.5|34387.7|34393|34388.2|34400|34395.2|34389.5|34384.7|104
1621994700000|2021-05-26 02:05:00|34392.5|34387.7|34398|34393.2|34398.5|34393.7|34391|34386.2|70
1621995000000|2021-05-26 02:10:00|34398.5|34393.7|34393|34388.2|34402.5|34397.7|34393|34388.2|67
1621995300000|2021-05-26 02:15:00|34392.5|34387.7|34401|34396.2|34401|34396.2|34392.5|34387.7|34
1621995600000|2021-05-26 02:20:00|34400.5|34395.7|34402|34397.2|34402.5|34397.7|34393.5|34388.7|53
1621995900000|2021-05-26 02:25:00|34402.5|34397.7|34397|34392.2|34402.5|34397.7|34395.5|34390.7|51
1621996200000|2021-05-26 02:30:00|34396.5|34391.7|34397.5|34392.7|34400.5|34395.7|34396|34391.2|39
1621996500000|2021-05-26 02:35:00|34397|34392.2|34398|34393.2|34405|34400.2|34396|34391.2|45
1621996800000|2021-05-26 02:40:00|34398.5|34393.7|34407|34402.2|34409.5|34404.7|34398|34393.2|96
1621997100000|2021-05-26 02:45:00|34407.5|34402.7|34400|34395.2|34409|34404.2|34400|34395.2|42
1621997400000|2021-05-26 02:50:00|34399.5|34394.7|34401.5|34396.7|34402.5|34397.7|34397|34392.2|40
1621997700000|2021-05-26 02:55:00|34401|34396.2|34408|34403.2|34409.5|34404.7|34401|34396.2|55
1621998000000|2021-05-26 03:00:00|34407|34402.2|34408|34403.2|34412.5|34407.7|34407|34402.2|104
1621998300000|2021-05-26 03:05:00|34407.5|34402.7|34407|34402.2|34410.5|34405.7|34400.5|34395.7|63
1621998600000|2021-05-26 03:10:00|34406.5|34401.7|34409|34404.2|34410.5|34405.7|34405|34400.2|28
1621998900000|2021-05-26 03:15:00|34408.5|34403.7|34415|34410.2|34415|34410.2|34405.5|34400.7|83
1621999200000|2021-05-26 03:20:00|34414.5|34409.7|34413|34408.2|34416|34411.2|34411|34406.2|50
1621999500000|2021-05-26 03:25:00|34412.5|34407.7|34411.5|34406.7|34413.5|34408.7|34408|34403.2|48
1621999800000|2021-05-26 03:30:00|34411|34406.2|34413|34408.2|34416.5|34411.7|34411|34406.2|78
1622000100000|2021-05-26 03:35:00|34413.5|34408.7|34412.5|34407.7|34416.5|34411.7|34408|34403.2|62
1622000400000|2021-05-26 03:40:00|34412|34407.2|34412|34407.2|34413|34408.2|34409.5|34404.7|25
1622000700000|2021-05-26 03:45:00|34412.5|34407.7|34412|34407.2|34413.5|34408.7|34409|34404.2|29
1622001000000|2021-05-26 03:50:00|34411.5|34406.7|34411|34406.2|34413|34408.2|34407.5|34402.7|20
1622001300000|2021-05-26 03:55:00|34410.5|34405.7|34405|34400.2|34411|34406.2|34403.5|34398.7|33
1622001600000|2021-05-26 04:00:00|34404.5|34399.7|34404|34399.2|34406.5|34401.7|34401|34396.2|41
1622001900000|2021-05-26 04:05:00|34404.5|34399.7|34401|34396.2|34406|34401.2|34400|34395.2|36
1622002200000|2021-05-26 04:10:00|34401.5|34396.7|34399.5|34394.7|34402|34397.2|34397|34392.2|40
1622002500000|2021-05-26 04:15:00|34400|34395.2|34404|34399.2|34406|34401.2|34397.5|34392.7|31
1622002800000|2021-05-26 04:20:00|34404.5|34399.7|34409|34404.2|34409.5|34404.7|34404.5|34399.7|42
1622003100000|2021-05-26 04:25:00|34408.5|34403.7|34409|34404.2|34409.5|34404.7|34404.5|34399.7|39
1622003400000|2021-05-26 04:30:00|34408.5|34403.7|34400|34395.2|34409|34404.2|34399|34394.2|49
1622003700000|2021-05-26 04:35:00|34399.5|34394.7|34401.5|34396.7|34401.5|34396.7|34399|34394.2|38
1622004000000|2021-05-26 04:40:00|34401|34396.2|34402|34397.2|34407|34402.2|34399.5|34394.7|77
1622004300000|2021-05-26 04:45:00|34401.5|34396.7|34404|34399.2|34406|34401.2|34400.5|34395.7|22
1622004600000|2021-05-26 04:50:00|34403.5|34398.7|34405.5|34400.7|34406|34401.2|34403.5|34398.7|13
1622004900000|2021-05-26 04:55:00|34405|34400.2|34404|34399.2|34407.5|34402.7|34404|34399.2|28
1622005200000|2021-05-26 05:00:00|34404.5|34399.7|34404|34399.2|34407|34402.2|34400|34395.2|94
1622005500000|2021-05-26 05:05:00|34403.5|34398.7|34414|34409.2|34414.5|34409.7|34401|34396.2|104
1622005800000|2021-05-26 05:10:00|34413.5|34408.7|34415.5|34410.7|34417.5|34412.7|34412.5|34407.7|77
1622006100000|2021-05-26 05:15:00|34416|34411.2|34412.5|34407.7|34417|34412.2|34412.5|34407.7|55
1622006400000|2021-05-26 05:20:00|34413.5|34408.7|34414|34409.2|34424|34419.2|34413|34408.2|202
1622006700000|2021-05-26 05:25:00|34413.5|34408.7|34417|34412.2|34418.5|34413.7|34413.5|34408.7|44
1622007000000|2021-05-26 05:30:00|34417.5|34412.7|34417.5|34412.7|34419|34414.2|34414.5|34409.7|38
1622007300000|2021-05-26 05:35:00|34417|34412.2|34415.5|34410.7|34417.5|34412.7|34413|34408.2|87
1622007600000|2021-05-26 05:40:00|34416|34411.2|34424|34419.2|34424|34419.2|34414.5|34409.7|110
1622007900000|2021-05-26 05:45:00|34423.5|34418.7|34420.5|34415.7|34425.5|34420.7|34417.5|34412.7|91
1622008200000|2021-05-26 05:50:00|34420|34415.2|34424.5|34419.7|34425.5|34420.7|34418|34413.2|79
1622008500000|2021-05-26 05:55:00|34424|34419.2|34419|34414.2|34424.5|34419.7|34417|34412.2|107
1622008800000|2021-05-26 06:00:00|34418.4|34414.8|34395.4|34391.8|34419.9|34416.3|34394.9|34391.3|317
1622009100000|2021-05-26 06:05:00|34395.9|34392.3|34374.9|34371.3|34396.4|34392.8|34362.4|34358.8|660
1622009400000|2021-05-26 06:10:00|34374.4|34370.8|34378.4|34374.8|34380.4|34376.8|34369.9|34366.3|290
1622009700000|2021-05-26 06:15:00|34377.9|34374.3|34379.4|34375.8|34385.9|34382.3|34373.9|34370.3|148
1622010000000|2021-05-26 06:20:00|34378.9|34375.3|34370.4|34366.8|34384.9|34381.3|34369.9|34366.3|209
1622010300000|2021-05-26 06:25:00|34369.9|34366.3|34378.9|34375.3|34381.9|34378.3|34369.9|34366.3|95
1622010600000|2021-05-26 06:30:00|34378.4|34374.8|34382.4|34378.8|34389.4|34385.8|34375.4|34371.8|56
1622010900000|2021-05-26 06:35:00|34381.9|34378.3|34396.4|34392.8|34398.9|34395.3|34381.9|34378.3|155
1622011200000|2021-05-26 06:40:00|34396.9|34393.3|34412.4|34408.8|34413.4|34409.8|34396.9|34393.3|251
1622011500000|2021-05-26 06:45:00|34411.9|34408.3|34433.4|34429.8|34440.9|34437.3|34411.9|34408.3|514
1622011800000|2021-05-26 06:50:00|34432.9|34429.3|34426.9|34423.3|34432.9|34429.3|34424.9|34421.3|141
1622012100000|2021-05-26 06:55:00|34427.4|34423.8|34427.9|34424.3|34436.9|34433.3|34425.9|34422.3|211
1622012400000|2021-05-26 07:00:00|34429.4|34425.8|34440.4|34436.8|34444.9|34441.3|34419.4|34415.8|592
1622012700000|2021-05-26 07:05:00|34438.9|34435.3|34437.4|34433.8|34446.4|34442.8|34435.9|34432.3|434
1622013000000|2021-05-26 07:10:00|34437.9|34434.3|34429.4|34425.8|34442.4|34438.8|34425.9|34422.3|256
1622013300000|2021-05-26 07:15:00|34428.9|34425.3|34415.4|34411.8|34433.9|34430.3|34407.9|34404.3|231
1622013600000|2021-05-26 07:20:00|34414.9|34411.3|34418.4|34414.8|34419.4|34415.8|34397.9|34394.3|260
1622013900000|2021-05-26 07:25:00|34417.9|34414.3|34403.9|34400.3|34417.9|34414.3|34401.9|34398.3|218
1622014200000|2021-05-26 07:30:00|34404.4|34400.8|34419.4|34415.8|34420.4|34416.8|34401.9|34398.3|181
1622014500000|2021-05-26 07:35:00|34418.9|34415.3|34415.9|34412.3|34419.4|34415.8|34405.9|34402.3|89
1622014800000|2021-05-26 07:40:00|34415.4|34411.8|34405.4|34401.8|34417.9|34414.3|34403.4|34399.8|119
1622015100000|2021-05-26 07:45:00|34404.9|34401.3|34405.4|34401.8|34412.9|34409.3|34401.4|34397.8|107
1622015400000|2021-05-26 07:50:00|34405.9|34402.3|34399.4|34395.8|34406.9|34403.3|34387.9|34384.3|206
1622015700000|2021-05-26 07:55:00|34399.9|34396.3|34402.4|34398.8|34405.4|34401.8|34396.9|34393.3|105
1622016000000|2021-05-26 08:00:00|34401.9|34398.3|34405.4|34401.8|34408.4|34404.8|34397.9|34394.3|303
1622016300000|2021-05-26 08:05:00|34405.9|34402.3|34417.9|34414.3|34419.9|34416.3|34404.9|34401.3|185
1622016600000|2021-05-26 08:10:00|34417.4|34413.8|34423.4|34419.8|34424.4|34420.8|34410.9|34407.3|186
1622016900000|2021-05-26 08:15:00|34423.9|34420.3|34413.4|34409.8|34426.4|34422.8|34407.9|34404.3|139
1622017200000|2021-05-26 08:20:00|34413.9|34410.3|34419.4|34415.8|34422.4|34418.8|34410.9|34407.3|101
1622017500000|2021-05-26 08:25:00|34419.9|34416.3|34417.9|34414.3|34423.9|34420.3|34416.4|34412.8|85
1622017800000|2021-05-26 08:30:00|34418.4|34414.8|34406.4|34402.8|34420.4|34416.8|34399.9|34396.3|185
1622018100000|2021-05-26 08:35:00|34406.9|34403.3|34400.4|34396.8|34409.4|34405.8|34394.4|34390.8|105
1622018400000|2021-05-26 08:40:00|34400.9|34397.3|34395.4|34391.8|34402.4|34398.8|34390.4|34386.8|195
1622018700000|2021-05-26 08:45:00|34394.9|34391.3|34394.4|34390.8|34399.4|34395.8|34385.4|34381.8|117
1622019000000|2021-05-26 08:50:00|34393.9|34390.3|34396.9|34393.3|34397.9|34394.3|34388.4|34384.8|132
1622019300000|2021-05-26 08:55:00|34397.4|34393.8|34399.4|34395.8|34403.4|34399.8|34396.4|34392.8|107
1622019600000|2021-05-26 09:00:00|34399.9|34396.3|34409.4|34405.8|34411.4|34407.8|34394.4|34390.8|133
1622019900000|2021-05-26 09:05:00|34409.9|34406.3|34415.9|34412.3|34422.4|34418.8|34407.9|34404.3|311
1622020200000|2021-05-26 09:10:00|34415.4|34411.8|34422.9|34419.3|34428.4|34424.8|34414.4|34410.8|304
1622020500000|2021-05-26 09:15:00|34423.4|34419.8|34420.4|34416.8|34425.4|34421.8|34418.4|34414.8|143
1622020800000|2021-05-26 09:20:00|34420.9|34417.3|34437.4|34433.8|34439.9|34436.3|34420.4|34416.8|227
1622021100000|2021-05-26 09:25:00|34436.9|34433.3|34448.4|34444.8|34451.4|34447.8|34434.4|34430.8|322
1622021400000|2021-05-26 09:30:00|34447.9|34444.3|34450.4|34446.8|34464.9|34461.3|34446.9|34443.3|418
1622021700000|2021-05-26 09:35:00|34449.9|34446.3|34442.4|34438.8|34450.4|34446.8|34438.9|34435.3|203
1622022000000|2021-05-26 09:40:00|34441.9|34438.3|34436.9|34433.3|34443.4|34439.8|34432.9|34429.3|164
1622022300000|2021-05-26 09:45:00|34436.4|34432.8|34414.4|34410.8|34436.4|34432.8|34410.4|34406.8|321
1622022600000|2021-05-26 09:50:00|34413.9|34410.3|34407.4|34403.8|34416.9|34413.3|34403.9|34400.3|157
1622022900000|2021-05-26 09:55:00|34407.9|34404.3|34401.9|34398.3|34410.9|34407.3|34400.9|34397.3|151
1622023200000|2021-05-26 10:00:00|34402.4|34398.8|34402.4|34398.8|34403.9|34400.3|34395.4|34391.8|236
1622023500000|2021-05-26 10:05:00|34402.9|34399.3|34408.9|34405.3|34409.4|34405.8|34402.4|34398.8|248
1622023800000|2021-05-26 10:10:00|34409.9|34406.3|34405.9|34402.3|34412.9|34409.3|34404.9|34401.3|149
1622024100000|2021-05-26 10:15:00|34405.4|34401.8|34395.4|34391.8|34408.9|34405.3|34393.9|34390.3|155
1622024400000|2021-05-26 10:20:00|34394.9|34391.3|34387.9|34384.3|34396.4|34392.8|34386.9|34383.3|187
1622024700000|2021-05-26 10:25:00|34389.4|34385.8|34398.4|34394.8|34404.9|34401.3|34389.4|34385.8|227
1622025000000|2021-05-26 10:30:00|34398.9|34395.3|34399.4|34395.8|34406.4|34402.8|34398.4|34394.8|105
1622025300000|2021-05-26 10:35:00|34399.9|34396.3|34395.9|34392.3|34402.4|34398.8|34394.9|34391.3|73
1622025600000|2021-05-26 10:40:00|34395.4|34391.8|34397.9|34394.3|34398.9|34395.3|34391.9|34388.3|85
1622025900000|2021-05-26 10:45:00|34398.4|34394.8|34398.4|34394.8|34398.9|34395.3|34387.4|34383.8|136
1622026200000|2021-05-26 10:50:00|34397.9|34394.3|34397.9|34394.3|34402.4|34398.8|34394.9|34391.3|128
1622026500000|2021-05-26 10:55:00|34398.4|34394.8|34391.4|34387.8|34399.4|34395.8|34386.9|34383.3|135
1622026800000|2021-05-26 11:00:00|34391.9|34388.3|34405.9|34402.3|34409.4|34405.8|34390.4|34386.8|296
1622027100000|2021-05-26 11:05:00|34405.4|34401.8|34400.9|34397.3|34408.4|34404.8|34395.4|34391.8|171
1622027400000|2021-05-26 11:10:00|34399.9|34396.3|34406.9|34403.3|34408.9|34405.3|34399.9|34396.3|193
1622027700000|2021-05-26 11:15:00|34407.4|34403.8|34410.4|34406.8|34414.9|34411.3|34406.4|34402.8|143
1622028000000|2021-05-26 11:20:00|34409.9|34406.3|34411.9|34408.3|34421.9|34418.3|34406.4|34402.8|412
1622028300000|2021-05-26 11:25:00|34412.4|34408.8|34403.4|34399.8|34425.4|34421.8|34400.9|34397.3|383
1622028600000|2021-05-26 11:30:00|34402.9|34399.3|34386.4|34382.8|34402.9|34399.3|34378.9|34375.3|613
1622028900000|2021-05-26 11:35:00|34385.9|34382.3|34387.4|34383.8|34391.4|34387.8|34381.9|34378.3|381
1622029200000|2021-05-26 11:40:00|34386.9|34383.3|34386.4|34382.8|34387.4|34383.8|34380.4|34376.8|230
1622029500000|2021-05-26 11:45:00|34385.9|34382.3|34381.9|34378.3|34388.4|34384.8|34381.4|34377.8|193
1622029800000|2021-05-26 11:50:00|34382.4|34378.8|34382.4|34378.8|34385.4|34381.8|34379.9|34376.3|142
1622030100000|2021-05-26 11:55:00|34382.9|34379.3|34379.9|34376.3|34384.4|34380.8|34378.9|34375.3|178
1622030400000|2021-05-26 12:00:00|34380.4|34376.8|34390.9|34387.3|34390.9|34387.3|34375.9|34372.3|393
1622030700000|2021-05-26 12:05:00|34391.4|34387.8|34394.9|34391.3|34396.4|34392.8|34388.9|34385.3|158
1622031000000|2021-05-26 12:10:00|34395.4|34391.8|34394.4|34390.8|34396.9|34393.3|34389.9|34386.3|147
1622031300000|2021-05-26 12:15:00|34393.9|34390.3|34399.4|34395.8|34401.4|34397.8|34391.9|34388.3|179
1622031600000|2021-05-26 12:20:00|34399.9|34396.3|34403.4|34399.8|34407.9|34404.3|34398.4|34394.8|216
1622031900000|2021-05-26 12:25:00|34403.9|34400.3|34407.4|34403.8|34414.9|34411.3|34401.9|34398.3|341
1622032200000|2021-05-26 12:30:00|34406.9|34403.3|34405.4|34401.8|34407.9|34404.3|34398.4|34394.8|157
1622032500000|2021-05-26 12:35:00|34404.9|34401.3|34403.9|34400.3|34408.4|34404.8|34398.4|34394.8|139
1622032800000|2021-05-26 12:40:00|34403.4|34399.8|34404.4|34400.8|34406.9|34403.3|34399.4|34395.8|91
1622033100000|2021-05-26 12:45:00|34404.9|34401.3|34392.4|34388.8|34407.4|34403.8|34391.4|34387.8|419
1622033400000|2021-05-26 12:50:00|34391.9|34388.3|34395.4|34391.8|34397.4|34393.8|34390.9|34387.3|125
1622033700000|2021-05-26 12:55:00|34394.9|34391.3|34376.4|34372.8|34397.4|34393.8|34359.9|34356.3|1154
1622034000000|2021-05-26 13:00:00|34376.9|34373.3|34376.4|34372.8|34387.4|34383.8|34367.9|34364.3|436
1622034300000|2021-05-26 13:05:00|34375.9|34372.3|34368.4|34364.8|34377.4|34373.8|34367.9|34364.3|261
1622034600000|2021-05-26 13:10:00|34368.9|34365.3|34373.9|34370.3|34376.9|34373.3|34367.9|34364.3|231
1622034900000|2021-05-26 13:15:00|34373.4|34369.8|34365.4|34361.8|34375.9|34372.3|34357.9|34354.3|322
1622035200000|2021-05-26 13:20:00|34364.9|34361.3|34369.4|34365.8|34374.9|34371.3|34364.9|34361.3|199
1622035500000|2021-05-26 13:25:00|34369.9|34366.3|34362.9|34359.3|34375.9|34372.3|34354.9|34351.3|977
1622035800000|2021-05-26 13:30:00|34362.4|34358.8|34395.8|34393.4|34418.8|34416.4|34361.8|34358.8|4585
1622036100000|2021-05-26 13:35:00|34396.3|34393.9|34366.8|34364.4|34404.8|34402.4|34347.3|34344.9|2698
1622036400000|2021-05-26 13:40:00|34367.8|34365.4|34340.3|34337.9|34394.3|34391.9|34335.8|34333.4|3114
1622036700000|2021-05-26 13:45:00|34340.8|34338.4|34297.3|34294.9|34353.3|34350.9|34295.3|34292.9|2544
1622037000000|2021-05-26 13:50:00|34297.8|34295.4|34315.3|34312.9|34326.3|34323.9|34279.3|34276.9|2555
1622037300000|2021-05-26 13:55:00|34314.8|34312.4|34280.8|34278.4|34316.3|34313.9|34274.3|34271.9|1787
1622037600000|2021-05-26 14:00:00|34284.3|34281.9|34310.8|34308.4|34313.8|34311.4|34276.8|34274.4|1951
1622037900000|2021-05-26 14:05:00|34310.3|34307.9|34313.8|34311.4|34321.3|34318.9|34283.3|34280.9|1487
1622038200000|2021-05-26 14:10:00|34314.3|34311.9|34340.4|34338|34340.4|34338|34304.3|34301.9|1264
1622038500000|2021-05-26 14:15:00|34339.9|34337.5|34361.2|34358.8|34362.2|34359.8|34334.2|34331.8|1529
1622038800000|2021-05-26 14:20:00|34360.7|34358.3|34382.7|34380.3|34385.7|34383.3|34352.2|34349.8|1462
1622039100000|2021-05-26 14:25:00|34383.2|34380.8|34348.7|34346.3|34386.2|34383.8|34346.2|34343.8|1875
1622039400000|2021-05-26 14:30:00|34349.2|34346.8|34340.7|34338.3|34364.2|34361.8|34335.7|34333.3|1520
1622039700000|2021-05-26 14:35:00|34340.2|34337.8|34347.2|34344.8|34352.2|34349.8|34336.7|34334.3|840
1622040000000|2021-05-26 14:40:00|34347.7|34345.3|34348.7|34346.3|34362.7|34360.3|34346.2|34343.8|896
1622040300000|2021-05-26 14:45:00|34348.2|34345.8|34355.7|34353.3|34360.2|34357.8|34345.7|34343.3|535
1622040600000|2021-05-26 14:50:00|34356.2|34353.8|34329.2|34326.8|34360.2|34357.8|34318.7|34316.3|1400
1622040900000|2021-05-26 14:55:00|34328.7|34326.3|34354.2|34351.8|34354.2|34351.8|34327.2|34324.8|701
1622041200000|2021-05-26 15:00:00|34355.2|34352.8|34372.2|34369.8|34379.7|34377.3|34354.7|34352.3|1247
1622041500000|2021-05-26 15:05:00|34372.7|34370.3|34391.7|34389.3|34396.2|34393.8|34370.7|34368.3|1127
1622041800000|2021-05-26 15:10:00|34391.2|34388.8|34364.7|34362.3|34392.2|34389.8|34361.7|34359.3|1373
1622042100000|2021-05-26 15:15:00|34365.2|34362.8|34355.2|34352.8|34369.7|34367.3|34346.2|34343.8|717
1622042400000|2021-05-26 15:20:00|34354.7|34352.3|34342.2|34339.8|34358.7|34356.3|34336.2|34333.8|1061
1622042700000|2021-05-26 15:25:00|34342.7|34340.3|34351.7|34349.3|34353.2|34350.8|34332.2|34329.8|861
1622043000000|2021-05-26 15:30:00|34351.2|34348.8|34345.7|34343.3|34351.2|34348.8|34329.2|34326.8|925
1622043300000|2021-05-26 15:35:00|34346.2|34343.8|34351.7|34349.3|34354.2|34351.8|34337.7|34335.3|441
1622043600000|2021-05-26 15:40:00|34351.2|34348.8|34351.7|34349.3|34353.7|34351.3|34338.7|34336.3|519
1622043900000|2021-05-26 15:45:00|34352.2|34349.8|34366.7|34364.3|34369.2|34366.8|34352.2|34349.8|998
1622044200000|2021-05-26 15:50:00|34367.2|34364.8|34373.7|34371.3|34381.7|34379.3|34366.7|34364.3|554
1622044500000|2021-05-26 15:55:00|34373.2|34370.8|34374.2|34371.8|34383.2|34380.8|34370.7|34368.3|364
1622044800000|2021-05-26 16:00:00|34374.7|34372.3|34377.2|34374.8|34387.2|34384.8|34372.2|34369.8|608
1622045100000|2021-05-26 16:05:00|34376.7|34374.3|34384.2|34381.8|34386.2|34383.8|34370.2|34367.8|706
1622045400000|2021-05-26 16:10:00|34383.2|34380.8|34381.7|34379.3|34391.2|34388.8|34378.2|34375.8|449
1622045700000|2021-05-26 16:15:00|34381.2|34378.8|34378.7|34376.3|34388.2|34385.8|34374.2|34371.8|374
1622046000000|2021-05-26 16:20:00|34379.2|34376.8|34376.2|34373.8|34383.7|34381.3|34375.2|34372.8|405
1622046300000|2021-05-26 16:25:00|34375.7|34373.3|34375.7|34373.3|34379.2|34376.8|34370.7|34368.3|296
1622046600000|2021-05-26 16:30:00|34376.2|34373.8|34389.7|34387.3|34392.2|34389.8|34375.7|34373.3|385
1622046900000|2021-05-26 16:35:00|34389.2|34386.8|34381.2|34378.8|34391.2|34388.8|34377.2|34374.8|341
1622047200000|2021-05-26 16:40:00|34380.7|34378.3|34386|34383.6|34386.5|34384.1|34372.2|34369.8|363
1622047500000|2021-05-26 16:45:00|34385.5|34383.1|34392.5|34390.1|34394.5|34392.1|34380.5|34378.1|330
1622047800000|2021-05-26 16:50:00|34392|34389.6|34388.5|34386.1|34395|34392.6|34386.5|34384.1|198
1622048100000|2021-05-26 16:55:00|34389|34386.6|34384.5|34382.1|34389.5|34387.1|34382.5|34380.1|278
1622048400000|2021-05-26 17:00:00|34384|34381.6|34392.5|34390.1|34392.5|34390.1|34381.5|34379.1|305
1622048700000|2021-05-26 17:05:00|34392|34389.6|34366.5|34364.1|34398.5|34396.1|34358.5|34356.1|1319
1622049000000|2021-05-26 17:10:00|34366|34363.6|34368.5|34366.1|34371.5|34369.1|34361|34358.6|611
1622049300000|2021-05-26 17:15:00|34369|34366.6|34370.5|34368.1|34373.5|34371.1|34360|34357.6|400
1622049600000|2021-05-26 17:20:00|34369.5|34367.1|34371|34368.6|34382.5|34380.1|34365.5|34363.1|513
1622049900000|2021-05-26 17:25:00|34370.5|34368.1|34371.5|34369.1|34377|34374.6|34368.5|34366.1|349
1622050200000|2021-05-26 17:30:00|34371|34368.6|34364.5|34362.1|34373.5|34371.1|34360.5|34358.1|451
1622050500000|2021-05-26 17:35:00|34365|34362.6|34353.5|34351.1|34367.5|34365.1|34343|34340.6|696
1622050800000|2021-05-26 17:40:00|34354|34351.6|34325|34322.6|34354|34351.6|34320.5|34318.1|782
1622051100000|2021-05-26 17:45:00|34325.5|34323.1|34319|34316.6|34335.5|34333.1|34308.5|34306.1|971
1622051400000|2021-05-26 17:50:00|34319.5|34317.1|34311.5|34309.1|34324|34321.6|34301.5|34299.1|901
1622051700000|2021-05-26 17:55:00|34311|34308.6|34317.5|34315.1|34330.5|34328.1|34310|34307.6|701
1622052000000|2021-05-26 18:00:00|34318|34315.6|34307.5|34305.1|34321|34318.6|34303|34300.6|653
1622052300000|2021-05-26 18:05:00|34308|34305.6|34321.5|34319.1|34321.5|34319.1|34304.5|34302.1|404
1622052600000|2021-05-26 18:10:00|34321|34318.6|34326|34323.6|34327.5|34325.1|34318|34315.6|361
1622052900000|2021-05-26 18:15:00|34325.5|34323.1|34330|34327.6|34332.5|34330.1|34316.5|34314.1|423
1622053200000|2021-05-26 18:20:00|34330.5|34328.1|34334.5|34332.1|34338|34335.6|34328.5|34326.1|570
1622053500000|2021-05-26 18:25:00|34334|34331.6|34330.5|34328.1|34336|34333.6|34325.5|34323.1|372
1622053800000|2021-05-26 18:30:00|34331|34328.6|34319.5|34317.1|34332.5|34330.1|34312|34309.6|390
1622054100000|2021-05-26 18:35:00|34320|34317.6|34321|34318.6|34329|34326.6|34318|34315.6|304
1622054400000|2021-05-26 18:40:00|34321.5|34319.1|34323.5|34321.1|34328.5|34326.1|34319.5|34317.1|488
1622054700000|2021-05-26 18:45:00|34323|34320.6|34322|34319.6|34328|34325.6|34318.5|34316.1|739
1622055000000|2021-05-26 18:50:00|34322.5|34320.1|34300.5|34298.1|34323.5|34321.1|34296.5|34294.1|766
1622055300000|2021-05-26 18:55:00|34301|34298.6|34301.5|34299.1|34305|34302.6|34291.5|34289.1|603
1622055600000|2021-05-26 19:00:00|34299.5|34297.1|34306.5|34304.1|34309.5|34307.1|34294|34291.6|705
1622055900000|2021-05-26 19:05:00|34306|34303.6|34302|34299.6|34316|34313.6|34300.5|34298.1|540
1622056200000|2021-05-26 19:10:00|34301.5|34299.1|34310|34307.6|34314|34311.6|34295|34292.6|626
1622056500000|2021-05-26 19:15:00|34309.5|34307.1|34317.5|34315.1|34317.5|34315.1|34305|34302.6|316
1622056800000|2021-05-26 19:20:00|34317.6|34315.2|34312.1|34309.7|34328.6|34326.2|34303.1|34300.7|783
1622057100000|2021-05-26 19:25:00|34312.6|34310.2|34319.1|34316.7|34324.1|34321.7|34307.6|34305.2|440
1622057400000|2021-05-26 19:30:00|34319.6|34317.2|34317.6|34315.2|34322.6|34320.2|34308.6|34306.2|632
1622057700000|2021-05-26 19:35:00|34318.1|34315.7|34310.6|34308.2|34324.6|34322.2|34308.6|34306.2|551
1622058000000|2021-05-26 19:40:00|34310.1|34307.7|34317.1|34314.7|34334.6|34332.2|34309.6|34307.2|992
1622058300000|2021-05-26 19:45:00|34317.6|34315.2|34314.1|34311.7|34323.6|34321.2|34305.1|34302.7|628
1622058600000|2021-05-26 19:50:00|34313.6|34311.2|34314.6|34312.2|34316.6|34314.2|34295.1|34292.7|1913
1622058900000|2021-05-26 19:55:00|34313.1|34310.7|34330.1|34327.7|34332.1|34329.7|34302.6|34300.2|2292
1622059200000|2021-05-26 20:00:00|34329.6|34327.2|34332.2|34327.4|34333.2|34328.4|34324.7|34319.9|1388
1622059500000|2021-05-26 20:05:00|34332.7|34327.9|34344.7|34339.9|34345.2|34340.4|34331.2|34326.4|474
1622059800000|2021-05-26 20:10:00|34345.2|34340.4|34342.4|34332.6|34348.2|34343.4|34337.7|34331.3|423
1622060100000|2021-05-26 20:15:00|34342.5|34332.7|34344.4|34334.6|34345|34335.2|34342.5|34332.7|1
1622060400000|2021-05-26 20:20:00|34344.1|34334.3|34345.6|34335.8|34346.8|34337|34340.8|34331|0
1622060700000|2021-05-26 20:25:00|34344.9|34335.1|34345.5|34335.7|34345.6|34335.8|34344.5|34334.7|0
1622061000000|2021-05-26 20:30:00|34333.7|34328.9|34339.7|34334.9|34343.7|34338.9|34333.7|34328.9|106
1622061300000|2021-05-26 20:35:00|34340.7|34335.9|34339.7|34334.9|34342.7|34337.9|34337.7|34332.9|145
1622061600000|2021-05-26 20:40:00|34338.7|34333.9|34336.7|34331.9|34339.7|34334.9|34335.7|34330.9|176
1622061900000|2021-05-26 20:45:00|34335.7|34330.9|34333.7|34328.9|34336.7|34331.9|34331.7|34326.9|71
1622062200000|2021-05-26 20:50:00|34331.7|34326.9|34335.7|34330.9|34337.7|34332.9|34331.7|34326.9|82
1622062500000|2021-05-26 20:55:00|34334.7|34329.9|34337.4|34327.6|34339.2|34333.9|34331.7|34326.9|59
1622062800000|2021-05-26 21:00:00|34336.7|34326.9|34337.4|34327.6|34338.2|34328.4|34336.7|34326.9|0
1622063100000|2021-05-26 21:05:00|34337.6|34327.8|34337.6|34327.8|34337.8|34328|34337.1|34327.3|0
1622063400000|2021-05-26 21:10:00|34337.5|34327.7|34337.9|34328.1|34337.9|34328.1|34337.3|34327.5|0
1622063700000|2021-05-26 21:15:00|34337|34327.2|34334.4|34324.6|34337.1|34327.3|34334.4|34324.6|0
1622064000000|2021-05-26 21:20:00|34334.2|34324.4|34335.9|34326.1|34336.3|34326.5|34333.6|34323.8|0
1622064300000|2021-05-26 21:25:00|34336|34326.2|34336.7|34326.9|34336.8|34327|34336|34326.2|0
1622064600000|2021-05-26 21:30:00|34337|34327.2|34337.1|34327.3|34337.1|34327.3|34336.9|34327.1|0
1622064900000|2021-05-26 21:35:00|34336.2|34326.4|34336.7|34326.9|34336.7|34326.9|34336.2|34326.4|0
1622065200000|2021-05-26 21:40:00|34336.4|34326.6|34336.1|34326.3|34337.3|34327.5|34335.5|34325.7|0
1622065500000|2021-05-26 21:45:00|34335|34325.2|34336.5|34326.7|34337.4|34327.6|34335|34325.2|0
1622065800000|2021-05-26 21:50:00|34336.6|34326.8|34336.6|34326.8|34336.6|34326.8|34336.6|34326.8|0
1622066100000|2021-05-26 21:55:00|34336.7|34326.9|34337.9|34328.1|34337.9|34328.1|34336.7|34326.9|0
1622066400000|2021-05-26 22:00:00|34338.7|34333.9|34354.2|34349.4|34360.7|34355.9|34335.7|34330.9|236
1622066700000|2021-05-26 22:05:00|34354.7|34349.9|34348.2|34343.4|34354.7|34349.9|34348.2|34343.4|46
1622067000000|2021-05-26 22:10:00|34348.7|34343.9|34351.7|34346.9|34355.7|34350.9|34347.7|34342.9|73
1622067300000|2021-05-26 22:15:00|34350.7|34345.9|34354.2|34349.4|34357.7|34352.9|34347.7|34342.9|93
1622067600000|2021-05-26 22:20:00|34354.7|34349.9|34354.7|34349.9|34357.2|34352.4|34352.7|34347.9|30
1622067900000|2021-05-26 22:25:00|34353.7|34348.9|34346.2|34341.4|34355.7|34350.9|34345.2|34340.4|210
1622068200000|2021-05-26 22:30:00|34345.2|34340.4|34334.7|34329.9|34345.2|34340.4|34331.2|34326.4|222
1622068500000|2021-05-26 22:35:00|34335.2|34330.4|34327.7|34322.9|34337.7|34332.9|34326.7|34321.9|125
1622068800000|2021-05-26 22:40:00|34327.2|34322.4|34328.7|34323.9|34331.7|34326.9|34322.7|34317.9|119
1622069100000|2021-05-26 22:45:00|34328.2|34323.4|34323.2|34318.4|34330.7|34325.9|34323.2|34318.4|61
1622069400000|2021-05-26 22:50:00|34323.7|34318.9|34325.7|34320.9|34327.2|34322.4|34321.2|34316.4|47
1622069700000|2021-05-26 22:55:00|34326.2|34321.4|34318.7|34313.9|34326.7|34321.9|34318.2|34313.4|75
1622070000000|2021-05-26 23:00:00|34318.2|34313.4|34313.7|34308.9|34320.7|34315.9|34311.7|34306.9|111
1622070300000|2021-05-26 23:05:00|34313.2|34308.4|34308.7|34303.9|34315.7|34310.9|34308.7|34303.9|68
1622070600000|2021-05-26 23:10:00|34308.2|34303.4|34314.2|34309.4|34318.2|34313.4|34306.2|34301.4|108
1622070900000|2021-05-26 23:15:00|34314.7|34309.9|34311.7|34306.9|34316.2|34311.4|34308.7|34303.9|44
1622071200000|2021-05-26 23:20:00|34311.2|34306.4|34315.7|34310.9|34318.2|34313.4|34308.2|34303.4|54
1622071500000|2021-05-26 23:25:00|34314.7|34309.9|34318.7|34313.9|34319.2|34314.4|34311.2|34306.4|38
1622071800000|2021-05-26 23:30:00|34318.2|34313.4|34318.7|34313.9|34318.7|34313.9|34314.2|34309.4|33
1622072100000|2021-05-26 23:35:00|34319.2|34314.4|34314.7|34309.9|34319.7|34314.9|34312.7|34307.9|32
1622072400000|2021-05-26 23:40:00|34314.2|34309.4|34312.2|34307.4|34317.7|34312.9|34310.2|34305.4|52
1622072700000|2021-05-26 23:45:00|34311.2|34306.4|34307.7|34302.9|34313.7|34308.9|34306.2|34301.4|73
1622073000000|2021-05-26 23:50:00|34307.2|34302.4|34318.7|34313.9|34319.2|34314.4|34305.2|34300.4|68
1622073300000|2021-05-26 23:55:00|34318.2|34313.4|34321.7|34316.9|34321.7|34316.9|34313.2|34308.4|64
1622073600000|2021-05-27 00:00:00|34321.2|34316.4|34320.7|34315.9|34329.2|34324.4|34311.7|34306.9|167
1622073900000|2021-05-27 00:05:00|34320.2|34315.4|34309.2|34304.4|34321.2|34316.4|34308.7|34303.9|96
1622074200000|2021-05-27 00:10:00|34309.7|34304.9|34313.7|34308.9|34320.2|34315.4|34307.7|34302.9|48
1622074500000|2021-05-27 00:15:00|34314.2|34309.4|34305.2|34300.4|34317.7|34312.9|34305.2|34300.4|70
1622074800000|2021-05-27 00:20:00|34304.7|34299.9|34314.7|34309.9|34314.7|34309.9|34302.2|34297.4|69
1622075100000|2021-05-27 00:25:00|34314.2|34309.4|34307.7|34302.9|34315.7|34310.9|34306.7|34301.9|43
1622075400000|2021-05-27 00:30:00|34308.2|34303.4|34310.7|34305.9|34313.7|34308.9|34306.7|34301.9|46
1622075700000|2021-05-27 00:35:00|34311.2|34306.4|34304.2|34299.4|34311.2|34306.4|34302.7|34297.9|78
1622076000000|2021-05-27 00:40:00|34303.7|34298.9|34284.2|34279.4|34304.2|34299.4|34274.2|34269.4|414
1622076300000|2021-05-27 00:45:00|34283.7|34278.9|34283.2|34278.4|34284.2|34279.4|34272.2|34267.4|223
1622076600000|2021-05-27 00:50:00|34282.7|34277.9|34286.7|34281.9|34288.7|34283.9|34274.7|34269.9|140
1622076900000|2021-05-27 00:55:00|34287.2|34282.4|34295.2|34290.4|34296.7|34291.9|34285.2|34280.4|114
1622077200000|2021-05-27 01:00:00|34295.7|34290.9|34292.7|34287.9|34296.2|34291.4|34288.2|34283.4|125
1622077500000|2021-05-27 01:05:00|34292.2|34287.4|34273.2|34268.4|34297.2|34292.4|34264.7|34259.9|293
1622077800000|2021-05-27 01:10:00|34272.7|34267.9|34263.7|34258.9|34275.7|34270.9|34256.7|34251.9|179
1622078100000|2021-05-27 01:15:00|34263.2|34258.4|34255.7|34250.9|34267.2|34262.4|34252.7|34247.9|268
1622078400000|2021-05-27 01:20:00|34256.2|34251.4|34251.2|34246.4|34256.7|34251.9|34244.7|34239.9|215
1622078700000|2021-05-27 01:25:00|34251.7|34246.9|34261.2|34256.4|34262.2|34257.4|34246.7|34241.9|128
1622079000000|2021-05-27 01:30:00|34260.7|34255.9|34254.7|34249.9|34260.7|34255.9|34245.2|34240.4|144
1622079300000|2021-05-27 01:35:00|34253.7|34248.9|34242.7|34237.9|34255.7|34250.9|34241.2|34236.4|235
1622079600000|2021-05-27 01:40:00|34243.2|34238.4|34249.7|34244.9|34257.2|34252.4|34242.7|34237.9|161
1622079900000|2021-05-27 01:45:00|34250.2|34245.4|34257.7|34252.9|34259.2|34254.4|34243.7|34238.9|136
1622080200000|2021-05-27 01:50:00|34257.2|34252.4|34247.7|34242.9|34257.2|34252.4|34242.7|34237.9|128
1622080500000|2021-05-27 01:55:00|34247.2|34242.4|34262.7|34257.9|34264.7|34259.9|34246.2|34241.4|214
1622080800000|2021-05-27 02:00:00|34262.2|34257.4|34256.2|34251.4|34262.2|34257.4|34254.7|34249.9|72
1622081100000|2021-05-27 02:05:00|34255.7|34250.9|34266.2|34261.4|34268.7|34263.9|34255.7|34250.9|118
1622081400000|2021-05-27 02:10:00|34266.7|34261.9|34270.2|34265.4|34270.7|34265.9|34262.2|34257.4|168
1622081700000|2021-05-27 02:15:00|34269.7|34264.9|34267.2|34262.4|34271.2|34266.4|34265.2|34260.4|93
1622082000000|2021-05-27 02:20:00|34267.7|34262.9|34265.2|34260.4|34269.2|34264.4|34260.2|34255.4|99
1622082300000|2021-05-27 02:25:00|34264.7|34259.9|34264.2|34259.4|34268.2|34263.4|34262.7|34257.9|85
1622082600000|2021-05-27 02:30:00|34263.2|34258.4|34255.7|34250.9|34264.2|34259.4|34251.2|34246.4|139
1622082900000|2021-05-27 02:35:00|34255.2|34250.4|34264.2|34259.4|34265.2|34260.4|34255.2|34250.4|86
1622083200000|2021-05-27 02:40:00|34264.7|34259.9|34263.7|34258.9|34268.7|34263.9|34261.7|34256.9|79
1622083500000|2021-05-27 02:45:00|34264.2|34259.4|34276.2|34271.4|34277.2|34272.4|34264.2|34259.4|158
1622083800000|2021-05-27 02:50:00|34277.2|34272.4|34282.2|34277.4|34285.2|34280.4|34276.7|34271.9|174
1622084100000|2021-05-27 02:55:00|34282.7|34277.9|34280.7|34275.9|34284.7|34279.9|34275.2|34270.4|127
1622084400000|2021-05-27 03:00:00|34281.2|34276.4|34274.7|34269.9|34284.7|34279.9|34274.2|34269.4|121
1622084700000|2021-05-27 03:05:00|34275.2|34270.4|34281.7|34276.9|34283.2|34278.4|34270.2|34265.4|365
1622085000000|2021-05-27 03:10:00|34282.2|34277.4|34290.2|34285.4|34294.2|34289.4|34280.7|34275.9|208
1622085300000|2021-05-27 03:15:00|34290.7|34285.9|34292.2|34287.4|34293.2|34288.4|34285.7|34280.9|60
1622085600000|2021-05-27 03:20:00|34291.2|34286.4|34287.7|34282.9|34293.2|34288.4|34286.2|34281.4|67
1622085900000|2021-05-27 03:25:00|34287.2|34282.4|34290.2|34285.4|34292.7|34287.9|34286.2|34281.4|80
1622086200000|2021-05-27 03:30:00|34290.7|34285.9|34297.7|34292.9|34303.2|34298.4|34290.2|34285.4|285
1622086500000|2021-05-27 03:35:00|34298.2|34293.4|34304.7|34299.9|34310.2|34305.4|34297.2|34292.4|161
1622086800000|2021-05-27 03:40:00|34305.2|34300.4|34302.7|34297.9|34309.2|34304.4|34299.7|34294.9|131
1622087100000|2021-05-27 03:45:00|34303.2|34298.4|34302.2|34297.4|34303.2|34298.4|34298.7|34293.9|48
1622087400000|2021-05-27 03:50:00|34302.7|34297.9|34304.7|34299.9|34305.2|34300.4|34301.2|34296.4|63
1622087700000|2021-05-27 03:55:00|34305.2|34300.4|34303.2|34298.4|34308.2|34303.4|34300.2|34295.4|58
1622088000000|2021-05-27 04:00:00|34302.2|34297.4|34296.7|34291.9|34307.7|34302.9|34295.2|34290.4|39
1622088300000|2021-05-27 04:05:00|34297.2|34292.4|34292.2|34287.4|34298.2|34293.4|34291.2|34286.4|125
1622088600000|2021-05-27 04:10:00|34292.7|34287.9|34286.2|34281.4|34296.7|34291.9|34285.2|34280.4|122
1622088900000|2021-05-27 04:15:00|34285.7|34280.9|34287.7|34282.9|34292.2|34287.4|34285.2|34280.4|49
1622089200000|2021-05-27 04:20:00|34288.2|34283.4|34292.7|34287.9|34293.2|34288.4|34285.2|34280.4|40
1622089500000|2021-05-27 04:25:00|34293.2|34288.4|34290.2|34285.4|34294.7|34289.9|34288.7|34283.9|45
1622089800000|2021-05-27 04:30:00|34289.7|34284.9|34282.2|34277.4|34291.2|34286.4|34280.2|34275.4|93
1622090100000|2021-05-27 04:35:00|34282.7|34277.9|34284.7|34279.9|34288.2|34283.4|34282.2|34277.4|54
1622090400000|2021-05-27 04:40:00|34284.2|34279.4|34284.2|34279.4|34287.2|34282.4|34282.2|34277.4|30
1622090700000|2021-05-27 04:45:00|34284.7|34279.9|34287.2|34282.4|34291.2|34286.4|34282.2|34277.4|44
1622091000000|2021-05-27 04:50:00|34287.7|34282.9|34297.7|34292.9|34301.7|34296.9|34284.7|34279.9|97
1622091300000|2021-05-27 04:55:00|34298.2|34293.4|34297.7|34292.9|34298.7|34293.9|34292.7|34287.9|54
1622091600000|2021-05-27 05:00:00|34298.2|34293.4|34293.2|34288.4|34299.2|34294.4|34290.2|34285.4|80
1622091900000|2021-05-27 05:05:00|34293.7|34288.9|34278.7|34273.9|34294.2|34289.4|34276.7|34271.9|147
1622092200000|2021-05-27 05:10:00|34278.2|34273.4|34275.2|34270.4|34280.2|34275.4|34270.2|34265.4|111
1622092500000|2021-05-27 05:15:00|34275.7|34270.9|34277.2|34272.4|34277.7|34272.9|34270.7|34265.9|90
1622092800000|2021-05-27 05:20:00|34276.7|34271.9|34273.2|34268.4|34280.2|34275.4|34272.7|34267.9|83
1622093100000|2021-05-27 05:25:00|34274.2|34269.4|34278.2|34273.4|34281.2|34276.4|34273.2|34268.4|91
1622093400000|2021-05-27 05:30:00|34277.7|34272.9|34284.7|34279.9|34285.2|34280.4|34275.7|34270.9|126
1622093700000|2021-05-27 05:35:00|34284.2|34279.4|34278.2|34273.4|34285.2|34280.4|34277.7|34272.9|83
1622094000000|2021-05-27 05:40:00|34277.7|34272.9|34296.2|34291.4|34297.7|34292.9|34277.7|34272.9|103
1622094300000|2021-05-27 05:45:00|34295.7|34290.9|34299.7|34294.9|34302.2|34297.4|34287.7|34282.9|190
1622094600000|2021-05-27 05:50:00|34300.2|34295.4|34312.7|34307.9|34318.2|34313.4|34298.2|34293.4|355
1622094900000|2021-05-27 05:55:00|34312.2|34307.4|34311.7|34306.9|34314.7|34309.9|34304.7|34299.9|104
1622095200000|2021-05-27 06:00:00|34311.1|34307.5|34305.1|34301.5|34315.6|34312|34298.6|34295|169
1622095500000|2021-05-27 06:05:00|34305.6|34302|34302.1|34298.5|34312.6|34309|34295.1|34291.5|149
1622095800000|2021-05-27 06:10:00|34301.6|34298|34298.1|34294.5|34302.6|34299|34294.1|34290.5|69
1622096100000|2021-05-27 06:15:00|34297.6|34294|34303.1|34299.5|34305.1|34301.5|34295.1|34291.5|82
1622096400000|2021-05-27 06:20:00|34302.6|34299|34296.1|34292.5|34304.6|34301|34296.1|34292.5|52
1622096700000|2021-05-27 06:25:00|34295.6|34292|34296.1|34292.5|34297.1|34293.5|34288.6|34285|90
1622097000000|2021-05-27 06:30:00|34295.6|34292|34287.6|34284|34297.1|34293.5|34286.1|34282.5|98
1622097300000|2021-05-27 06:35:00|34288.1|34284.5|34285.1|34281.5|34290.1|34286.5|34283.6|34280|61
1622097600000|2021-05-27 06:40:00|34284.6|34281|34262.6|34259|34284.6|34281|34252.6|34249|416
1622097900000|2021-05-27 06:45:00|34262.1|34258.5|34238.1|34234.5|34266.6|34263|34213.1|34209.5|1061
1622098200000|2021-05-27 06:50:00|34237.6|34234|34237.6|34234|34246.1|34242.5|34224.1|34220.5|269
1622098500000|2021-05-27 06:55:00|34238.1|34234.5|34242.1|34238.5|34251.6|34248|34233.6|34230|260
1622098800000|2021-05-27 07:00:00|34244.1|34240.5|34279.6|34276|34280.6|34277|34230.1|34226.5|774
1622099100000|2021-05-27 07:05:00|34279.1|34275.5|34270.6|34267|34285.6|34282|34268.1|34264.5|371
1622099400000|2021-05-27 07:10:00|34270.1|34266.5|34272.1|34268.5|34281.1|34277.5|34265.1|34261.5|261
1622099700000|2021-05-27 07:15:00|34272.6|34269|34266.1|34262.5|34277.6|34274|34260.6|34257|393
1622100000000|2021-05-27 07:20:00|34266.6|34263|34280.1|34276.5|34291.1|34287.5|34262.6|34259|270
1622100300000|2021-05-27 07:25:00|34279.6|34276|34288.1|34284.5|34291.1|34287.5|34279.6|34276|140
1622100600000|2021-05-27 07:30:00|34287.6|34284|34274.1|34270.5|34293.1|34289.5|34269.6|34266|278
1622100900000|2021-05-27 07:35:00|34274.6|34271|34263.1|34259.5|34281.6|34278|34258.1|34254.5|413
1622101200000|2021-05-27 07:40:00|34262.6|34259|34276.1|34272.5|34277.6|34274|34254.6|34251|249
1622101500000|2021-05-27 07:45:00|34275.6|34272|34274.6|34271|34278.1|34274.5|34268.6|34265|123
1622101800000|2021-05-27 07:50:00|34275.1|34271.5|34271.6|34268|34279.1|34275.5|34263.1|34259.5|126
1622102100000|2021-05-27 07:55:00|34272.1|34268.5|34283.6|34280|34285.6|34282|34265.1|34261.5|161
1622102400000|2021-05-27 08:00:00|34283.1|34279.5|34311.6|34308|34312.1|34308.5|34283.1|34279.5|649
1622102700000|2021-05-27 08:05:00|34312.1|34308.5|34312.1|34308.5|34316.6|34313|34305.6|34302|249
1622103000000|2021-05-27 08:10:00|34312.6|34309|34317.1|34313.5|34321.6|34318|34310.6|34307|233
1622103300000|2021-05-27 08:15:00|34317.6|34314|34311.1|34307.5|34318.6|34315|34308.1|34304.5|186
1622103600000|2021-05-27 08:20:00|34310.6|34307|34320.1|34316.5|34324.1|34320.5|34310.1|34306.5|144
1622103900000|2021-05-27 08:25:00|34319.6|34316|34324.6|34321|34325.1|34321.5|34316.6|34313|78
1622104200000|2021-05-27 08:30:00|34324.1|34320.5|34320.1|34316.5|34326.6|34323|34316.6|34313|151
1622104500000|2021-05-27 08:35:00|34320.6|34317|34310.1|34306.5|34322.1|34318.5|34305.1|34301.5|255
1622104800000|2021-05-27 08:40:00|34309.6|34306|34313.6|34310|34316.6|34313|34308.6|34305|194
1622105100000|2021-05-27 08:45:00|34313.1|34309.5|34300.6|34297|34315.1|34311.5|34295.1|34291.5|275
1622105400000|2021-05-27 08:50:00|34300.1|34296.5|34284.6|34281|34304.6|34301|34284.1|34280.5|159
1622105700000|2021-05-27 08:55:00|34285.1|34281.5|34290.6|34287|34294.6|34291|34277.6|34274|204
1622106000000|2021-05-27 09:00:00|34291.1|34287.5|34296.1|34292.5|34297.6|34294|34283.6|34280|168
1622106300000|2021-05-27 09:05:00|34296.6|34293|34299.6|34296|34302.6|34299|34292.1|34288.5|91
1622106600000|2021-05-27 09:10:00|34300.1|34296.5|34300.1|34296.5|34307.1|34303.5|34295.6|34292|148
1622106900000|2021-05-27 09:15:00|34300.6|34297|34294.1|34290.5|34302.6|34299|34291.1|34287.5|144
1622107200000|2021-05-27 09:20:00|34294.6|34291|34293.1|34289.5|34300.6|34297|34291.1|34287.5|110
1622107500000|2021-05-27 09:25:00|34293.6|34290|34286.1|34282.5|34297.1|34293.5|34278.6|34275|98
1622107800000|2021-05-27 09:30:00|34285.6|34282|34292.1|34288.5|34294.6|34291|34283.6|34280|95
1622108100000|2021-05-27 09:35:00|34291.6|34288|34294.6|34291|34299.1|34295.5|34290.6|34287|100
1622108400000|2021-05-27 09:40:00|34295.1|34291.5|34283.6|34280|34300.1|34296.5|34283.1|34279.5|139
1622108700000|2021-05-27 09:45:00|34283.1|34279.5|34288.6|34285|34292.1|34288.5|34283.1|34279.5|138
1622109000000|2021-05-27 09:50:00|34290.6|34287|34290.1|34286.5|34299.1|34295.5|34289.1|34285.5|173
1622109300000|2021-05-27 09:55:00|34290.6|34287|34285.6|34282|34291.6|34288|34283.6|34280|149
1622109600000|2021-05-27 10:00:00|34286.1|34282.5|34285.6|34282|34291.6|34288|34274.6|34271|231
1622109900000|2021-05-27 10:05:00|34286.1|34282.5|34296.6|34293|34299.6|34296|34285.1|34281.5|156
1622110200000|2021-05-27 10:10:00|34297.1|34293.5|34297.1|34293.5|34305.6|34302|34296.6|34293|128
1622110500000|2021-05-27 10:15:00|34296.6|34293|34309.1|34305.5|34310.6|34307|34296.6|34293|176
1622110800000|2021-05-27 10:20:00|34309.6|34306|34306.6|34303|34310.1|34306.5|34303.6|34300|93
1622111100000|2021-05-27 10:25:00|34306.1|34302.5|34308.6|34305|34310.6|34307|34300.1|34296.5|84
1622111400000|2021-05-27 10:30:00|34308.1|34304.5|34307.6|34304|34309.1|34305.5|34304.1|34300.5|94
1622111700000|2021-05-27 10:35:00|34307.1|34303.5|34309.6|34306|34315.1|34311.5|34307.1|34303.5|144
1622112000000|2021-05-27 10:40:00|34310.1|34306.5|34314.6|34311|34316.6|34313|34303.6|34300|128
1622112300000|2021-05-27 10:45:00|34315.1|34311.5|34317.1|34313.5|34322.6|34319|34313.1|34309.5|247
1622112600000|2021-05-27 10:50:00|34316.6|34313|34316.6|34313|34321.1|34317.5|34313.6|34310|108
1622112900000|2021-05-27 10:55:00|34316.1|34312.5|34316.6|34313|34319.1|34315.5|34310.1|34306.5|100
1622113200000|2021-05-27 11:00:00|34316.1|34312.5|34324.6|34321|34329.6|34326|34312.1|34308.5|263
1622113500000|2021-05-27 11:05:00|34325.1|34321.5|34326.6|34323|34329.6|34326|34322.1|34318.5|293
1622113800000|2021-05-27 11:10:00|34326.1|34322.5|34328.1|34324.5|34331.6|34328|34320.6|34317|318
1622114100000|2021-05-27 11:15:00|34328.6|34325|34336.1|34332.5|34339.6|34336|34326.1|34322.5|319
1622114400000|2021-05-27 11:20:00|34336.6|34333|34339.1|34335.5|34340.6|34337|34333.1|34329.5|151
1622114700000|2021-05-27 11:25:00|34338.6|34335|34330.6|34327|34339.6|34336|34326.6|34323|144
1622115000000|2021-05-27 11:30:00|34330.1|34326.5|34333.1|34329.5|34335.1|34331.5|34326.6|34323|359
1622115300000|2021-05-27 11:35:00|34332.6|34329|34329.6|34326|34336.6|34333|34328.6|34325|144
1622115600000|2021-05-27 11:40:00|34329.1|34325.5|34331.1|34327.5|34340.1|34336.5|34327.1|34323.5|198
1622115900000|2021-05-27 11:45:00|34331.6|34328|34342.1|34338.5|34343.1|34339.5|34331.1|34327.5|208
1622116200000|2021-05-27 11:50:00|34342.6|34339|34351.1|34347.5|34353.6|34350|34339.6|34336|321
1622116500000|2021-05-27 11:55:00|34351.6|34348|34384.1|34380.5|34384.6|34381|34348.1|34344.5|837
1622116800000|2021-05-27 12:00:00|34382.6|34379|34406.1|34402.5|34465.1|34461.5|34382.6|34379|2963
1622117100000|2021-05-27 12:05:00|34405.6|34402|34393.6|34390|34425.1|34421.5|34391.1|34387.5|1058
1622117400000|2021-05-27 12:10:00|34394.1|34390.5|34397.6|34394|34406.1|34402.5|34387.1|34383.5|475
1622117700000|2021-05-27 12:15:00|34398.1|34394.5|34390.1|34386.5|34400.1|34396.5|34385.6|34382|459
1622118000000|2021-05-27 12:20:00|34390.6|34387|34395.6|34392|34399.1|34395.5|34389.1|34385.5|278
1622118300000|2021-05-27 12:25:00|34395.1|34391.5|34401.6|34398|34405.6|34402|34393.6|34390|461
1622118600000|2021-05-27 12:30:00|34402.1|34398.5|34453.1|34449.5|34453.6|34450|34385.1|34381.5|1211
1622118900000|2021-05-27 12:35:00|34452.1|34448.5|34456.1|34452.5|34456.6|34453|34436.6|34433|996
1622119200000|2021-05-27 12:40:00|34456.6|34453|34453.6|34450|34470.6|34467|34448.1|34444.5|1031
1622119500000|2021-05-27 12:45:00|34454.1|34450.5|34459.1|34455.5|34462.6|34459|34451.1|34447.5|432
1622119800000|2021-05-27 12:50:00|34458.6|34455|34454.6|34451|34463.1|34459.5|34452.1|34448.5|421
1622120100000|2021-05-27 12:55:00|34455.1|34451.5|34477.1|34473.5|34477.6|34474|34453.6|34450|411
1622120400000|2021-05-27 13:00:00|34476.6|34473|34473.1|34469.5|34495.6|34492|34463.6|34460|1269
1622120700000|2021-05-27 13:05:00|34472.6|34469|34472.1|34468.5|34479.1|34475.5|34463.6|34460|504
1622121000000|2021-05-27 13:10:00|34471.6|34468|34506.1|34502.5|34512.6|34509|34468.6|34465|807
1622121300000|2021-05-27 13:15:00|34506.6|34503|34502.1|34498.5|34510.1|34506.5|34490.1|34486.5|650
1622121600000|2021-05-27 13:20:00|34501.6|34498|34509.1|34505.5|34522.6|34519|34500.1|34496.5|795
1622121900000|2021-05-27 13:25:00|34510.1|34506.5|34538.6|34535|34542.1|34538.5|34509.1|34505.5|1545
1622122200000|2021-05-27 13:30:00|34538|34535.6|34561.5|34559.1|34581|34578.6|34515|34512.6|6032
1622122500000|2021-05-27 13:35:00|34562|34559.6|34569|34566.6|34588|34585.6|34553|34550.6|3854
1622122800000|2021-05-27 13:40:00|34571|34568.6|34598|34595.6|34619|34616.6|34568.5|34566.1|4097
1622123100000|2021-05-27 13:45:00|34598.5|34596.1|34581.5|34579.1|34606|34603.6|34560|34557.6|4032
1622123400000|2021-05-27 13:50:00|34582|34579.6|34578|34575.6|34591.5|34589.1|34565.5|34563.1|2106
1622123700000|2021-05-27 13:55:00|34577.5|34575.1|34569.5|34567.1|34591|34588.6|34561.5|34559.1|1724
1622124000000|2021-05-27 14:00:00|34569|34566.6|34549.5|34547.1|34576|34573.6|34528.5|34526.1|2881
1622124300000|2021-05-27 14:05:00|34549|34546.6|34537.5|34535.1|34562|34559.6|34520|34517.6|1952
1622124600000|2021-05-27 14:10:00|34538|34535.6|34553.5|34551.1|34557|34554.6|34535|34532.6|1628
1622124900000|2021-05-27 14:15:00|34554|34551.6|34551.5|34549.1|34567|34564.6|34545|34542.6|1733
1622125200000|2021-05-27 14:20:00|34552|34549.6|34527|34524.6|34552|34549.6|34524|34521.6|1719
1622125500000|2021-05-27 14:25:00|34526.5|34524.1|34524|34521.6|34530|34527.6|34505|34502.6|1958
1622125800000|2021-05-27 14:30:00|34524.5|34522.1|34520|34517.6|34530|34527.6|34511|34508.6|1238
1622126100000|2021-05-27 14:35:00|34520.5|34518.1|34516.5|34514.1|34530|34527.6|34512|34509.6|1069
1622126400000|2021-05-27 14:40:00|34517.5|34515.1|34528.5|34526.1|34530|34527.6|34510|34507.6|1238
1622126700000|2021-05-27 14:45:00|34529|34526.6|34529.5|34527.1|34535|34532.6|34525|34522.6|903
1622127000000|2021-05-27 14:50:00|34529|34526.6|34501|34498.6|34530.5|34528.1|34457|34454.6|4106
1622127300000|2021-05-27 14:55:00|34500.5|34498.1|34488.5|34486.1|34506.5|34504.1|34475.5|34473.1|1525
1622127600000|2021-05-27 15:00:00|34489|34486.6|34460|34457.6|34498.5|34496.1|34454|34451.6|1629
1622127900000|2021-05-27 15:05:00|34459.5|34457.1|34463.5|34461.1|34472|34469.6|34447.5|34445.1|1228
1622128200000|2021-05-27 15:10:00|34463|34460.6|34452|34449.6|34464.5|34462.1|34446.5|34444.1|1209
1622128500000|2021-05-27 15:15:00|34452.5|34450.1|34464|34461.6|34464.5|34462.1|34442|34439.6|1227
1622128800000|2021-05-27 15:20:00|34463.5|34461.1|34457|34454.6|34467|34464.6|34454.5|34452.1|837
1622129100000|2021-05-27 15:25:00|34456.5|34454.1|34415.5|34413.1|34464.5|34462.1|34415.5|34413.1|1321
1622129400000|2021-05-27 15:30:00|34415|34412.6|34420.5|34418.1|34432|34429.6|34385.5|34383.1|2815
1622129700000|2021-05-27 15:35:00|34420|34417.6|34431.5|34429.1|34434.5|34432.1|34416.5|34414.1|1269
1622130000000|2021-05-27 15:40:00|34432|34429.6|34443.5|34441.1|34448.5|34446.1|34430|34427.6|1321
1622130300000|2021-05-27 15:45:00|34443|34440.6|34440.5|34438.1|34447.5|34445.1|34438|34435.6|686
1622130600000|2021-05-27 15:50:00|34440|34437.6|34451|34448.6|34453|34450.6|34439|34436.6|788
1622130900000|2021-05-27 15:55:00|34451.5|34449.1|34459.5|34457.1|34468.5|34466.1|34451|34448.6|1139
1622131200000|2021-05-27 16:00:00|34460|34457.6|34464.5|34462.1|34467.5|34465.1|34455.5|34453.1|631
1622131500000|2021-05-27 16:05:00|34465|34462.6|34463.5|34461.1|34470|34467.6|34458|34455.6|601
1622131800000|2021-05-27 16:10:00|34463|34460.6|34460.5|34458.1|34468|34465.6|34458|34455.6|337
1622132100000|2021-05-27 16:15:00|34460|34457.6|34461|34458.6|34467.5|34465.1|34458.5|34456.1|386
1622132400000|2021-05-27 16:20:00|34462|34459.6|34472|34469.6|34474.5|34472.1|34460|34457.6|450
1622132700000|2021-05-27 16:25:00|34471.5|34469.1|34465.5|34463.1|34474|34471.6|34457.5|34455.1|470
1622133000000|2021-05-27 16:30:00|34466|34463.6|34470|34467.6|34477.5|34475.1|34463.5|34461.1|542
1622133300000|2021-05-27 16:35:00|34469.5|34467.1|34468.5|34466.1|34475|34472.6|34460|34457.6|398
1622133600000|2021-05-27 16:40:00|34468|34465.6|34460.5|34458.1|34471|34468.6|34457.5|34455.1|353
1622133900000|2021-05-27 16:45:00|34460|34457.6|34443|34440.6|34461|34458.6|34439|34436.6|750
1622134200000|2021-05-27 16:50:00|34444|34441.6|34440.5|34438.1|34447|34444.6|34434|34431.6|507
1622134500000|2021-05-27 16:55:00|34440|34437.6|34437.5|34435.1|34448|34445.6|34432|34429.6|376
1622134800000|2021-05-27 17:00:00|34438|34435.6|34434|34431.6|34454|34451.6|34433.5|34431.1|510
1622135100000|2021-05-27 17:05:00|34433.5|34431.1|34446.5|34444.1|34449.5|34447.1|34433.5|34431.1|440
1622135400000|2021-05-27 17:10:00|34447|34444.6|34449.7|34447.3|34451.7|34449.3|34437|34434.6|261
1622135700000|2021-05-27 17:15:00|34448.7|34446.3|34437.2|34434.8|34449.7|34447.3|34435.7|34433.3|389
1622136000000|2021-05-27 17:20:00|34436.7|34434.3|34435.2|34432.8|34442.7|34440.3|34433.7|34431.3|332
1622136300000|2021-05-27 17:25:00|34434.7|34432.3|34442.7|34440.3|34444.7|34442.3|34426.7|34424.3|426
1622136600000|2021-05-27 17:30:00|34442.2|34439.8|34442.7|34440.3|34448.2|34445.8|34439.2|34436.8|267
1622136900000|2021-05-27 17:35:00|34442.2|34439.8|34422.7|34420.3|34445.7|34443.3|34396.7|34394.3|1631
1622137200000|2021-05-27 17:40:00|34423.2|34420.8|34415.7|34413.3|34427.2|34424.8|34409.2|34406.8|483
1622137500000|2021-05-27 17:45:00|34416.2|34413.8|34425.7|34423.3|34428.7|34426.3|34412.7|34410.3|637
1622137800000|2021-05-27 17:50:00|34424.7|34422.3|34429.2|34426.8|34432.2|34429.8|34422.7|34420.3|288
1622138100000|2021-05-27 17:55:00|34429.7|34427.3|34435.7|34433.3|34438.7|34436.3|34428.2|34425.8|376
1622138400000|2021-05-27 18:00:00|34435.2|34432.8|34423.7|34421.3|34436.2|34433.8|34419.7|34417.3|495
1622138700000|2021-05-27 18:05:00|34424.2|34421.8|34425.7|34423.3|34428.7|34426.3|34416.2|34413.8|575
1622139000000|2021-05-27 18:10:00|34425.2|34422.8|34415.2|34412.8|34425.7|34423.3|34413.7|34411.3|423
1622139300000|2021-05-27 18:15:00|34414.7|34412.3|34420.7|34418.3|34422.2|34419.8|34413.7|34411.3|494
1622139600000|2021-05-27 18:20:00|34420.2|34417.8|34409.2|34406.8|34424.2|34421.8|34408.7|34406.3|452
1622139900000|2021-05-27 18:25:00|34408.7|34406.3|34439.7|34437.3|34440.2|34437.8|34407.7|34405.3|557
1622140200000|2021-05-27 18:30:00|34439.2|34436.8|34438.2|34435.8|34440.7|34438.3|34428.2|34425.8|493
1622140500000|2021-05-27 18:35:00|34438.7|34436.3|34418.2|34415.8|34438.7|34436.3|34413.7|34411.3|576
1622140800000|2021-05-27 18:40:00|34418.7|34416.3|34420.7|34418.3|34423.7|34421.3|34407.7|34405.3|753
1622141100000|2021-05-27 18:45:00|34421.2|34418.8|34427.2|34424.8|34434.7|34432.3|34417.2|34414.8|617
1622141400000|2021-05-27 18:50:00|34426.7|34424.3|34436.7|34434.3|34438.7|34436.3|34422.7|34420.3|779
1622141700000|2021-05-27 18:55:00|34436.2|34433.8|34449.2|34446.8|34452.7|34450.3|34432.7|34430.3|887
1622142000000|2021-05-27 19:00:00|34448.7|34446.3|34434.2|34431.8|34448.7|34446.3|34425.2|34422.8|864
1622142300000|2021-05-27 19:05:00|34433.7|34431.3|34425.7|34423.3|34433.7|34431.3|34413.7|34411.3|877
1622142600000|2021-05-27 19:10:00|34426.2|34423.8|34432.2|34429.8|34440.7|34438.3|34418.2|34415.8|543
1622142900000|2021-05-27 19:15:00|34432.7|34430.3|34445.2|34442.8|34452.2|34449.8|34432.2|34429.8|434
1622143200000|2021-05-27 19:20:00|34444.2|34441.8|34436.2|34433.8|34444.7|34442.3|34426.7|34424.3|570
1622143500000|2021-05-27 19:25:00|34436.7|34434.3|34435.7|34433.3|34441.2|34438.8|34432.7|34430.3|425
1622143800000|2021-05-27 19:30:00|34436.7|34434.3|34453.7|34451.3|34454.7|34452.3|34430.7|34428.3|671
1622144100000|2021-05-27 19:35:00|34454.2|34451.8|34460.2|34457.8|34474.7|34472.3|34449.2|34446.8|1401
1622144400000|2021-05-27 19:40:00|34460.7|34458.3|34451.2|34448.8|34471.7|34469.3|34449.7|34447.3|874
1622144700000|2021-05-27 19:45:00|34451.7|34449.3|34458.7|34456.3|34479.2|34476.8|34451.7|34449.3|1040
1622145000000|2021-05-27 19:50:00|34457.7|34455.3|34485.7|34483.3|34488.7|34486.3|34457.7|34455.3|2148
1622145300000|2021-05-27 19:55:00|34486.2|34483.8|34451.2|34448.8|34512.7|34510.3|34448.7|34446.3|3732
1622145600000|2021-05-27 20:00:00|34450.7|34448.3|34496.9|34492.1|34497.9|34493.1|34428.9|34424.1|2004
1622145900000|2021-05-27 20:05:00|34497.9|34493.1|34540.9|34536.1|34545.4|34540.6|34493.9|34489.1|1592
1622146200000|2021-05-27 20:10:00|34541.4|34536.6|34550.7|34540.9|34555.4|34550.6|34534.4|34529.6|901
1622146500000|2021-05-27 20:15:00|34551|34541.2|34545|34535.2|34551.6|34541.8|34543.6|34533.8|1
1622146800000|2021-05-27 20:20:00|34545.3|34535.5|34544.8|34535|34546.3|34536.5|34542.1|34532.3|0
1622147100000|2021-05-27 20:25:00|34544.4|34534.6|34539.9|34530.1|34544.4|34534.6|34539.5|34529.7|0
1622147400000|2021-05-27 20:30:00|34555.9|34551.1|34574.9|34570.1|34575.9|34571.1|34555.9|34551.1|697
1622147700000|2021-05-27 20:35:00|34575.9|34571.1|34576.9|34572.1|34587.9|34583.1|34574.9|34570.1|563
1622148000000|2021-05-27 20:40:00|34575.9|34571.1|34580.9|34576.1|34581.9|34577.1|34568.9|34564.1|277
1622148300000|2021-05-27 20:45:00|34581.9|34577.1|34577.9|34573.1|34584.9|34580.1|34576.9|34572.1|161
1622148600000|2021-05-27 20:50:00|34576.9|34572.1|34579.9|34575.1|34587.9|34583.1|34574.9|34570.1|379
1622148900000|2021-05-27 20:55:00|34578.9|34574.1|34589.9|34580.1|34594.5|34589.1|34577.9|34573.1|460
1622149200000|2021-05-27 21:00:00|34588.7|34578.9|34586.4|34576.6|34588.9|34579.1|34584.3|34574.5|0
1622149500000|2021-05-27 21:05:00|34587|34577.2|34581.5|34571.7|34587.1|34577.3|34581.5|34571.7|0
1622149800000|2021-05-27 21:10:00|34581.7|34571.9|34582.3|34572.5|34585|34575.2|34580.3|34570.5|0
1622150100000|2021-05-27 21:15:00|34582|34572.2|34578.1|34568.3|34584|34574.2|34574|34564.2|0
1622150400000|2021-05-27 21:20:00|34578|34568.2|34569.9|34560.1|34578.1|34568.3|34569.9|34560.1|0
1622150700000|2021-05-27 21:25:00|34570|34560.2|34564.5|34554.7|34570|34560.2|34564.3|34554.5|0
1622151000000|2021-05-27 21:30:00|34564.6|34554.8|34564|34554.2|34569.3|34559.5|34564|34554.2|0
1622151300000|2021-05-27 21:35:00|34563.9|34554.1|34563|34553.2|34565.6|34555.8|34560.4|34550.6|0
1622151600000|2021-05-27 21:40:00|34563.6|34553.8|34563.6|34553.8|34564.4|34554.6|34562.3|34552.5|0
1622151900000|2021-05-27 21:45:00|34563.4|34553.6|34563.9|34554.1|34564.8|34555|34563|34553.2|0
1622152200000|2021-05-27 21:50:00|34564.2|34554.4|34564.4|34554.6|34566.8|34557|34563.5|34553.7|0
1622152500000|2021-05-27 21:55:00|34566.2|34556.4|34573.9|34564.1|34574.6|34564.8|34563.8|34554|0
1622152800000|2021-05-27 22:00:00|34581.9|34577.1|34577.4|34572.6|34594.4|34589.6|34574.4|34569.6|496
1622153100000|2021-05-27 22:05:00|34579.9|34575.1|34579.9|34575.1|34584.9|34580.1|34577.4|34572.6|181
1622153400000|2021-05-27 22:10:00|34580.4|34575.6|34582.4|34577.6|34587.9|34583.1|34579.4|34574.6|89
1622153700000|2021-05-27 22:15:00|34582.9|34578.1|34575.9|34571.1|34584.4|34579.6|34575.9|34571.1|45
1622154000000|2021-05-27 22:20:00|34576.4|34571.6|34583.9|34579.1|34584.4|34579.6|34575.9|34571.1|76
1622154300000|2021-05-27 22:25:00|34583.4|34578.6|34581.9|34577.1|34584.4|34579.6|34579.9|34575.1|79
1622154600000|2021-05-27 22:30:00|34581.4|34576.6|34579.9|34575.1|34581.9|34577.1|34578.9|34574.1|35
1622154900000|2021-05-27 22:35:00|34580.4|34575.6|34583.9|34579.1|34585.4|34580.6|34579.9|34575.1|59
1622155200000|2021-05-27 22:40:00|34584.4|34579.6|34579.9|34575.1|34589.4|34584.6|34579.4|34574.6|64
1622155500000|2021-05-27 22:45:00|34579.4|34574.6|34586.9|34582.1|34586.9|34582.1|34579.4|34574.6|49
1622155800000|2021-05-27 22:50:00|34587.4|34582.6|34588.4|34583.6|34588.9|34584.1|34583.9|34579.1|111
1622156100000|2021-05-27 22:55:00|34587.9|34583.1|34587.4|34582.6|34589.9|34585.1|34586.4|34581.6|40
1622156400000|2021-05-27 23:00:00|34588.4|34583.6|34583.4|34578.6|34588.4|34583.6|34583.4|34578.6|75
1622156700000|2021-05-27 23:05:00|34583.9|34579.1|34579.4|34574.6|34584.4|34579.6|34579.4|34574.6|66
1622157000000|2021-05-27 23:10:00|34578.9|34574.1|34578.4|34573.6|34579.9|34575.1|34573.4|34568.6|186
1622157300000|2021-05-27 23:15:00|34577.9|34573.1|34576.9|34572.1|34578.4|34573.6|34572.4|34567.6|109
1622157600000|2021-05-27 23:20:00|34577.4|34572.6|34575.9|34571.1|34579.4|34574.6|34575.9|34571.1|45
1622157900000|2021-05-27 23:25:00|34576.4|34571.6|34586.9|34582.1|34586.9|34582.1|34575.4|34570.6|152
1622158200000|2021-05-27 23:30:00|34587.4|34582.6|34615.4|34610.6|34619.9|34615.1|34587.4|34582.6|705
1622158500000|2021-05-27 23:35:00|34614.9|34610.1|34622.9|34618.1|34631.4|34626.6|34611.9|34607.1|362
1622158800000|2021-05-27 23:40:00|34623.4|34618.6|34625.9|34621.1|34626.4|34621.6|34617.9|34613.1|227
1622159100000|2021-05-27 23:45:00|34625.4|34620.6|34634.9|34630.1|34637.4|34632.6|34621.4|34616.6|235
1622159400000|2021-05-27 23:50:00|34634.4|34629.6|34632.4|34627.6|34637.4|34632.6|34628.4|34623.6|171
1622159700000|2021-05-27 23:55:00|34632.9|34628.1|34628.4|34623.6|34633.9|34629.1|34622.4|34617.6|184
1622160000000|2021-05-28 00:00:00|34629.4|34624.6|34622.9|34618.1|34642.9|34638.1|34622.4|34617.6|469
1622160300000|2021-05-28 00:05:00|34623.4|34618.6|34629.4|34624.6|34629.9|34625.1|34618.4|34613.6|372
1622160600000|2021-05-28 00:10:00|34629.9|34625.1|34637.4|34632.6|34639.9|34635.1|34626.9|34622.1|187
1622160900000|2021-05-28 00:15:00|34636.9|34632.1|34633.9|34629.1|34641.9|34637.1|34625.9|34621.1|361
1622161200000|2021-05-28 00:20:00|34633.4|34628.6|34633.4|34628.6|34644.4|34639.6|34631.9|34627.1|181
1622161500000|2021-05-28 00:25:00|34633.9|34629.1|34635.9|34631.1|34640.4|34635.6|34633.4|34628.6|105
1622161800000|2021-05-28 00:30:00|34635.4|34630.6|34641.9|34637.1|34643.4|34638.6|34635.4|34630.6|170
1622162100000|2021-05-28 00:35:00|34641.4|34636.6|34633.4|34628.6|34642.4|34637.6|34632.4|34627.6|102
1622162400000|2021-05-28 00:40:00|34633.9|34629.1|34628.4|34623.6|34638.4|34633.6|34628.4|34623.6|104
1622162700000|2021-05-28 00:45:00|34628.9|34624.1|34629.4|34624.6|34633.9|34629.1|34627.4|34622.6|90
1622163000000|2021-05-28 00:50:00|34629.9|34625.1|34621.4|34616.6|34632.4|34627.6|34621.4|34616.6|122
1622163300000|2021-05-28 00:55:00|34621.9|34617.1|34618.4|34613.6|34624.9|34620.1|34617.9|34613.1|143
1622163600000|2021-05-28 01:00:00|34618.9|34614.1|34619.9|34615.1|34627.4|34622.6|34616.4|34611.6|120
1622163900000|2021-05-28 01:05:00|34620.4|34615.6|34621.4|34616.6|34625.4|34620.6|34617.4|34612.6|70
1622164200000|2021-05-28 01:10:00|34621.9|34617.1|34618.9|34614.1|34624.4|34619.6|34616.4|34611.6|160
1622164500000|2021-05-28 01:15:00|34619.4|34614.6|34619.4|34614.6|34622.9|34618.1|34616.9|34612.1|43
1622164800000|2021-05-28 01:20:00|34619.9|34615.1|34620.4|34615.6|34621.9|34617.1|34613.4|34608.6|118
1622165100000|2021-05-28 01:25:00|34619.9|34615.1|34626.9|34622.1|34628.4|34623.6|34619.9|34615.1|118
1622165400000|2021-05-28 01:30:00|34626.4|34621.6|34630.9|34626.1|34636.4|34631.6|34623.4|34618.6|290
1622165700000|2021-05-28 01:35:00|34631.4|34626.6|34626.9|34622.1|34631.4|34626.6|34622.9|34618.1|75
1622166000000|2021-05-28 01:40:00|34626.4|34621.6|34629.4|34624.6|34633.9|34629.1|34626.4|34621.6|79
1622166300000|2021-05-28 01:45:00|34629.9|34625.1|34630.4|34625.6|34636.9|34632.1|34627.9|34623.1|187
1622166600000|2021-05-28 01:50:00|34629.9|34625.1|34628.9|34624.1|34633.9|34629.1|34627.9|34623.1|52
1622166900000|2021-05-28 01:55:00|34628.4|34623.6|34620.9|34616.1|34630.4|34625.6|34614.9|34610.1|138
1622167200000|2021-05-28 02:00:00|34620.4|34615.6|34623.4|34618.6|34626.9|34622.1|34619.4|34614.6|60
1622167500000|2021-05-28 02:05:00|34623.9|34619.1|34621.9|34617.1|34627.4|34622.6|34621.4|34616.6|98
1622167800000|2021-05-28 02:10:00|34622.4|34617.6|34621.9|34617.1|34626.4|34621.6|34621.4|34616.6|60
1622168100000|2021-05-28 02:15:00|34622.4|34617.6|34620.4|34615.6|34624.4|34619.6|34619.4|34614.6|43
1622168400000|2021-05-28 02:20:00|34619.9|34615.1|34615.9|34611.1|34622.4|34617.6|34615.9|34611.1|135
1622168700000|2021-05-28 02:25:00|34615.4|34610.6|34608.9|34604.1|34621.4|34616.6|34607.9|34603.1|159
1622169000000|2021-05-28 02:30:00|34609.4|34604.6|34611.9|34607.1|34616.4|34611.6|34606.4|34601.6|119
1622169300000|2021-05-28 02:35:00|34612.9|34608.1|34612.9|34608.1|34613.4|34608.6|34609.4|34604.6|72
1622169600000|2021-05-28 02:40:00|34613.4|34608.6|34612.4|34607.6|34615.4|34610.6|34611.9|34607.1|44
1622169900000|2021-05-28 02:45:00|34611.9|34607.1|34610.9|34606.1|34613.4|34608.6|34608.9|34604.1|63
1622170200000|2021-05-28 02:50:00|34611.4|34606.6|34612.9|34608.1|34615.9|34611.1|34608.4|34603.6|82
1622170500000|2021-05-28 02:55:00|34612.4|34607.6|34614.9|34610.1|34615.4|34610.6|34609.4|34604.6|39
1622170800000|2021-05-28 03:00:00|34615.4|34610.6|34623.9|34619.1|34626.9|34622.1|34615.4|34610.6|108
1622171100000|2021-05-28 03:05:00|34623.4|34618.6|34632.4|34627.6|34633.4|34628.6|34621.9|34617.1|130
1622171400000|2021-05-28 03:10:00|34631.9|34627.1|34632.4|34627.6|34633.4|34628.6|34627.4|34622.6|75
1622171700000|2021-05-28 03:15:00|34631.9|34627.1|34632.9|34628.1|34633.9|34629.1|34629.4|34624.6|48
1622172000000|2021-05-28 03:20:00|34633.4|34628.6|34630.9|34626.1|34633.4|34628.6|34629.4|34624.6|22
1622172300000|2021-05-28 03:25:00|34631.4|34626.6|34630.9|34626.1|34634.4|34629.6|34630.4|34625.6|39
1622172600000|2021-05-28 03:30:00|34630.4|34625.6|34631.4|34626.6|34633.4|34628.6|34627.4|34622.6|74
1622172900000|2021-05-28 03:35:00|34630.9|34626.1|34630.4|34625.6|34632.4|34627.6|34626.4|34621.6|57
1622173200000|2021-05-28 03:40:00|34628.9|34624.1|34628.4|34623.6|34631.4|34626.6|34626.9|34622.1|40
1622173500000|2021-05-28 03:45:00|34627.9|34623.1|34635.4|34630.6|34636.4|34631.6|34627.4|34622.6|77
1622173800000|2021-05-28 03:50:00|34634.9|34630.1|34635.9|34631.1|34639.4|34634.6|34634.4|34629.6|64
1622174100000|2021-05-28 03:55:00|34636.4|34631.6|34638.4|34633.6|34641.9|34637.1|34636.4|34631.6|61
1622174400000|2021-05-28 04:00:00|34637.4|34632.6|34631.9|34627.1|34637.4|34632.6|34631.4|34626.6|59
1622174700000|2021-05-28 04:05:00|34631.4|34626.6|34632.9|34628.1|34633.4|34628.6|34628.9|34624.1|54
1622175000000|2021-05-28 04:10:00|34633.4|34628.6|34629.9|34625.1|34634.4|34629.6|34627.4|34622.6|41
1622175300000|2021-05-28 04:15:00|34629.4|34624.6|34629.4|34624.6|34633.9|34629.1|34628.9|34624.1|36
1622175600000|2021-05-28 04:20:00|34628.9|34624.1|34629.9|34625.1|34632.9|34628.1|34628.4|34623.6|15
1622175900000|2021-05-28 04:25:00|34629.4|34624.6|34621.9|34617.1|34629.4|34624.6|34620.4|34615.6|41
1622176200000|2021-05-28 04:30:00|34622.4|34617.6|34623.4|34618.6|34626.4|34621.6|34620.4|34615.6|36
1622176500000|2021-05-28 04:35:00|34623.9|34619.1|34623.4|34618.6|34625.9|34621.1|34620.9|34616.1|43
1622176800000|2021-05-28 04:40:00|34623.9|34619.1|34626.9|34622.1|34627.4|34622.6|34623.4|34618.6|63
1622177100000|2021-05-28 04:45:00|34626.4|34621.6|34625.9|34621.1|34628.4|34623.6|34625.4|34620.6|48
1622177400000|2021-05-28 04:50:00|34624.9|34620.1|34632.4|34627.6|34633.9|34629.1|34624.4|34619.6|84
1622177700000|2021-05-28 04:55:00|34631.9|34627.1|34633.9|34629.1|34634.4|34629.6|34630.9|34626.1|40
1622178000000|2021-05-28 05:00:00|34634.4|34629.6|34636.4|34631.6|34639.9|34635.1|34633.4|34628.6|142
1622178300000|2021-05-28 05:05:00|34635.9|34631.1|34639.9|34635.1|34641.4|34636.6|34634.4|34629.6|66
1622178600000|2021-05-28 05:10:00|34640.4|34635.6|34632.9|34628.1|34641.9|34637.1|34630.9|34626.1|64
1622178900000|2021-05-28 05:15:00|34633.4|34628.6|34624.4|34619.6|34634.4|34629.6|34622.4|34617.6|98
1622179200000|2021-05-28 05:20:00|34624.9|34620.1|34624.9|34620.1|34627.4|34622.6|34620.4|34615.6|82
1622179500000|2021-05-28 05:25:00|34624.4|34619.6|34618.4|34613.6|34624.9|34620.1|34616.4|34611.6|102
1622179800000|2021-05-28 05:30:00|34616.9|34612.1|34607.4|34602.6|34617.4|34612.6|34606.4|34601.6|305
1622180100000|2021-05-28 05:35:00|34607.9|34603.1|34609.4|34604.6|34609.4|34604.6|34604.4|34599.6|245
1622180400000|2021-05-28 05:40:00|34608.9|34604.1|34612.4|34607.6|34616.9|34612.1|34608.9|34604.1|118
1622180700000|2021-05-28 05:45:00|34612.9|34608.1|34606.9|34602.1|34615.4|34610.6|34602.4|34597.6|158
1622181000000|2021-05-28 05:50:00|34607.4|34602.6|34609.9|34605.1|34615.9|34611.1|34604.4|34599.6|120
1622181300000|2021-05-28 05:55:00|34610.4|34605.6|34609.9|34605.1|34611.4|34606.6|34603.9|34599.1|83
1622181600000|2021-05-28 06:00:00|34609.4|34604.6|34609.3|34605.7|34610.3|34606.7|34598.8|34595.2|195
1622181900000|2021-05-28 06:05:00|34608.8|34605.2|34602.3|34598.7|34609.3|34605.7|34600.8|34597.2|145
1622182200000|2021-05-28 06:10:00|34601.8|34598.2|34601.3|34597.7|34604.8|34601.2|34597.8|34594.2|124
1622182500000|2021-05-28 06:15:00|34601.8|34598.2|34593.3|34589.7|34605.3|34601.7|34589.8|34586.2|161
1622182800000|2021-05-28 06:20:00|34592.8|34589.2|34591.8|34588.2|34593.8|34590.2|34585.8|34582.2|193
1622183100000|2021-05-28 06:25:00|34592.3|34588.7|34604.3|34600.7|34614.3|34610.7|34592.3|34588.7|411
1622183400000|2021-05-28 06:30:00|34604.8|34601.2|34608.3|34604.7|34611.3|34607.7|34602.3|34598.7|113
1622183700000|2021-05-28 06:35:00|34607.8|34604.2|34613.8|34610.2|34619.8|34616.2|34607.8|34604.2|187
1622184000000|2021-05-28 06:40:00|34613.3|34609.7|34613.8|34610.2|34615.3|34611.7|34609.8|34606.2|87
1622184300000|2021-05-28 06:45:00|34613.3|34609.7|34619.8|34616.2|34619.8|34616.2|34612.3|34608.7|77
1622184600000|2021-05-28 06:50:00|34619.3|34615.7|34620.3|34616.7|34624.8|34621.2|34618.3|34614.7|153
1622184900000|2021-05-28 06:55:00|34619.8|34616.2|34619.3|34615.7|34628.3|34624.7|34614.8|34611.2|174
1622185200000|2021-05-28 07:00:00|34619.8|34616.2|34608.3|34604.7|34623.8|34620.2|34606.8|34603.2|447
1622185500000|2021-05-28 07:05:00|34608.8|34605.2|34609.8|34606.2|34620.3|34616.7|34606.3|34602.7|115
1622185800000|2021-05-28 07:10:00|34610.3|34606.7|34625.3|34621.7|34625.8|34622.2|34604.8|34601.2|193
1622186100000|2021-05-28 07:15:00|34624.8|34621.2|34625.3|34621.7|34635.8|34632.2|34619.8|34616.2|303
1622186400000|2021-05-28 07:20:00|34625.8|34622.2|34624.8|34621.2|34628.8|34625.2|34614.8|34611.2|199
1622186700000|2021-05-28 07:25:00|34624.3|34620.7|34618.3|34614.7|34624.8|34621.2|34610.3|34606.7|155
1622187000000|2021-05-28 07:30:00|34617.8|34614.2|34615.3|34611.7|34618.8|34615.2|34608.3|34604.7|128
1622187300000|2021-05-28 07:35:00|34614.8|34611.2|34614.3|34610.7|34620.8|34617.2|34611.8|34608.2|126
1622187600000|2021-05-28 07:40:00|34613.8|34610.2|34624.8|34621.2|34626.3|34622.7|34613.3|34609.7|101
1622187900000|2021-05-28 07:45:00|34625.3|34621.7|34621.8|34618.2|34630.8|34627.2|34619.3|34615.7|113
1622188200000|2021-05-28 07:50:00|34622.3|34618.7|34623.3|34619.7|34624.3|34620.7|34614.8|34611.2|90
1622188500000|2021-05-28 07:55:00|34622.8|34619.2|34627.3|34623.7|34629.8|34626.2|34617.3|34613.7|88
1622188800000|2021-05-28 08:00:00|34626.8|34623.2|34637.8|34634.2|34639.8|34636.2|34626.3|34622.7|349
1622189100000|2021-05-28 08:05:00|34638.3|34634.7|34645.3|34641.7|34650.8|34647.2|34632.3|34628.7|524
1622189400000|2021-05-28 08:10:00|34644.8|34641.2|34643.3|34639.7|34645.8|34642.2|34634.8|34631.2|276
1622189700000|2021-05-28 08:15:00|34642.8|34639.2|34651.3|34647.7|34652.8|34649.2|34640.3|34636.7|216
1622190000000|2021-05-28 08:20:00|34650.8|34647.2|34641.3|34637.7|34652.8|34649.2|34640.8|34637.2|249
1622190300000|2021-05-28 08:25:00|34640.8|34637.2|34645.3|34641.7|34645.3|34641.7|34637.8|34634.2|179
1622190600000|2021-05-28 08:30:00|34645.8|34642.2|34645.8|34642.2|34646.8|34643.2|34641.3|34637.7|130
1622190900000|2021-05-28 08:35:00|34648.3|34644.7|34660.8|34657.2|34660.8|34657.2|34645.8|34642.2|377
1622191200000|2021-05-28 08:40:00|34660.3|34656.7|34653.3|34649.7|34661.3|34657.7|34647.8|34644.2|217
1622191500000|2021-05-28 08:45:00|34652.8|34649.2|34656.8|34653.2|34657.8|34654.2|34649.3|34645.7|110
1622191800000|2021-05-28 08:50:00|34656.3|34652.7|34658.3|34654.7|34660.3|34656.7|34652.8|34649.2|130
1622192100000|2021-05-28 08:55:00|34658.8|34655.2|34655.8|34652.2|34661.8|34658.2|34653.3|34649.7|155
1622192400000|2021-05-28 09:00:00|34656.3|34652.7|34655.8|34652.2|34659.3|34655.7|34652.8|34649.2|87
1622192700000|2021-05-28 09:05:00|34655.3|34651.7|34647.8|34644.2|34655.3|34651.7|34642.3|34638.7|180
1622193000000|2021-05-28 09:10:00|34648.3|34644.7|34652.3|34648.7|34654.3|34650.7|34644.8|34641.2|91
1622193300000|2021-05-28 09:15:00|34652.8|34649.2|34660.3|34656.7|34662.3|34658.7|34650.8|34647.2|186
1622193600000|2021-05-28 09:20:00|34659.8|34656.2|34658.8|34655.2|34663.8|34660.2|34656.8|34653.2|162
1622193900000|2021-05-28 09:25:00|34658.3|34654.7|34651.8|34648.2|34661.3|34657.7|34648.8|34645.2|179
1622194200000|2021-05-28 09:30:00|34651.3|34647.7|34636.3|34632.7|34652.3|34648.7|34634.8|34631.2|511
1622194500000|2021-05-28 09:35:00|34635.8|34632.2|34644.3|34640.7|34644.8|34641.2|34635.8|34632.2|229
1622194800000|2021-05-28 09:40:00|34643.8|34640.2|34643.8|34640.2|34648.8|34645.2|34642.8|34639.2|185
1622195100000|2021-05-28 09:45:00|34644.3|34640.7|34638.3|34634.7|34645.8|34642.2|34637.8|34634.2|144
1622195400000|2021-05-28 09:50:00|34637.8|34634.2|34625.8|34622.2|34638.3|34634.7|34622.3|34618.7|341
1622195700000|2021-05-28 09:55:00|34626.3|34622.7|34638.8|34635.2|34639.3|34635.7|34623.3|34619.7|192
1622196000000|2021-05-28 10:00:00|34638.3|34634.7|34636.3|34632.7|34647.8|34644.2|34635.8|34632.2|256
1622196300000|2021-05-28 10:05:00|34635.8|34632.2|34619.3|34615.7|34635.8|34632.2|34619.3|34615.7|212
1622196600000|2021-05-28 10:10:00|34618.8|34615.2|34623.3|34619.7|34625.3|34621.7|34614.3|34610.7|169
1622196900000|2021-05-28 10:15:00|34623.8|34620.2|34622.8|34619.2|34625.8|34622.2|34615.8|34612.2|147
1622197200000|2021-05-28 10:20:00|34623.8|34620.2|34623.8|34620.2|34626.8|34623.2|34619.8|34616.2|134
1622197500000|2021-05-28 10:25:00|34625.3|34621.7|34627.3|34623.7|34630.3|34626.7|34621.8|34618.2|184
1622197800000|2021-05-28 10:30:00|34626.8|34623.2|34632.8|34629.2|34633.8|34630.2|34626.3|34622.7|113
1622198100000|2021-05-28 10:35:00|34632.3|34628.7|34636.8|34633.2|34637.3|34633.7|34628.3|34624.7|161
1622198400000|2021-05-28 10:40:00|34636.3|34632.7|34633.3|34629.7|34636.8|34633.2|34628.8|34625.2|172
1622198700000|2021-05-28 10:45:00|34632.8|34629.2|34627.8|34624.2|34634.8|34631.2|34627.8|34624.2|52
1622199000000|2021-05-28 10:50:00|34628.3|34624.7|34642.8|34639.2|34643.8|34640.2|34626.8|34623.2|261
1622199300000|2021-05-28 10:55:00|34643.3|34639.7|34642.8|34639.2|34646.8|34643.2|34640.8|34637.2|143
1622199600000|2021-05-28 11:00:00|34641.8|34638.2|34653.3|34649.7|34655.3|34651.7|34635.8|34632.2|279
1622199900000|2021-05-28 11:05:00|34652.8|34649.2|34638.3|34634.7|34653.3|34649.7|34636.3|34632.7|226
1622200200000|2021-05-28 11:10:00|34638.8|34635.2|34636.8|34633.2|34640.3|34636.7|34632.8|34629.2|159
1622200500000|2021-05-28 11:15:00|34636.3|34632.7|34639.8|34636.2|34642.3|34638.7|34633.3|34629.7|95
1622200800000|2021-05-28 11:20:00|34639.3|34635.7|34632.3|34628.7|34639.8|34636.2|34629.8|34626.2|181
1622201100000|2021-05-28 11:25:00|34632.8|34629.2|34633.8|34630.2|34636.8|34633.2|34627.8|34624.2|184
1622201400000|2021-05-28 11:30:00|34633.3|34629.7|34628.3|34624.7|34634.8|34631.2|34627.3|34623.7|143
1622201700000|2021-05-28 11:35:00|34627.8|34624.2|34624.3|34620.7|34628.8|34625.2|34621.8|34618.2|132
1622202000000|2021-05-28 11:40:00|34623.8|34620.2|34626.3|34622.7|34632.8|34629.2|34623.3|34619.7|189
1622202300000|2021-05-28 11:45:00|34625.8|34622.2|34624.3|34620.7|34631.8|34628.2|34623.8|34620.2|102
1622202600000|2021-05-28 11:50:00|34623.8|34620.2|34621.8|34618.2|34629.8|34626.2|34620.3|34616.7|107
1622202900000|2021-05-28 11:55:00|34622.3|34618.7|34618.8|34615.2|34624.3|34620.7|34616.8|34613.2|156
1622203200000|2021-05-28 12:00:00|34618.3|34614.7|34622.3|34618.7|34625.8|34622.2|34617.3|34613.7|228
1622203500000|2021-05-28 12:05:00|34621.8|34618.2|34613.8|34610.2|34624.8|34621.2|34611.8|34608.2|285
1622203800000|2021-05-28 12:10:00|34614.3|34610.7|34601.3|34597.7|34615.8|34612.2|34600.3|34596.7|312
1622204100000|2021-05-28 12:15:00|34600.8|34597.2|34600.3|34596.7|34607.8|34604.2|34598.8|34595.2|218
1622204400000|2021-05-28 12:20:00|34599.8|34596.2|34600.8|34597.2|34607.8|34604.2|34597.8|34594.2|220
1622204700000|2021-05-28 12:25:00|34601.3|34597.7|34610.3|34606.7|34610.3|34606.7|34592.8|34589.2|255
1622205000000|2021-05-28 12:30:00|34610.8|34607.2|34609.8|34606.2|34632.8|34629.2|34602.3|34598.7|1057
1622205300000|2021-05-28 12:35:00|34609.3|34605.7|34619.3|34615.7|34619.3|34615.7|34602.8|34599.2|250
1622205600000|2021-05-28 12:40:00|34618.8|34615.2|34621.3|34617.7|34623.8|34620.2|34615.8|34612.2|193
1622205900000|2021-05-28 12:45:00|34620.8|34617.2|34611.3|34607.7|34622.3|34618.7|34598.8|34595.2|389
1622206200000|2021-05-28 12:50:00|34610.8|34607.2|34600.8|34597.2|34616.8|34613.2|34597.8|34594.2|441
1622206500000|2021-05-28 12:55:00|34601.3|34597.7|34598.3|34594.7|34603.8|34600.2|34586.8|34583.2|455
1622206800000|2021-05-28 13:00:00|34597.3|34593.7|34605.3|34601.7|34608.8|34605.2|34597.3|34593.7|331
1622207100000|2021-05-28 13:05:00|34605.8|34602.2|34611.3|34607.7|34613.8|34610.2|34599.8|34596.2|210
1622207400000|2021-05-28 13:10:00|34611.8|34608.2|34610.8|34607.2|34613.8|34610.2|34607.8|34604.2|202
1622207700000|2021-05-28 13:15:00|34611.3|34607.7|34624.3|34620.7|34627.3|34623.7|34609.8|34606.2|357
1622208000000|2021-05-28 13:20:00|34623.8|34620.2|34630.8|34627.2|34630.8|34627.2|34621.8|34618.2|277
1622208300000|2021-05-28 13:25:00|34631.3|34627.7|34621.3|34617.7|34642.8|34639.2|34620.3|34616.7|1080
1622208600000|2021-05-28 13:30:00|34620.8|34617.2|34628.7|34626.3|34632.7|34630.3|34589.7|34587.3|5327
1622208900000|2021-05-28 13:35:00|34628.2|34625.8|34573.7|34571.3|34635.2|34632.8|34565.7|34563.3|3628
1622209200000|2021-05-28 13:40:00|34574.2|34571.8|34572.2|34569.8|34586.2|34583.8|34557.2|34554.8|2252
1622209500000|2021-05-28 13:45:00|34572.7|34570.3|34588.2|34585.8|34615.7|34613.3|34572.2|34569.8|2905
1622209800000|2021-05-28 13:50:00|34587.7|34585.3|34598.7|34596.3|34602.7|34600.3|34565.2|34562.8|2433
1622210100000|2021-05-28 13:55:00|34599.2|34596.8|34599.2|34596.8|34605.2|34602.8|34587.2|34584.8|942
1622210400000|2021-05-28 14:00:00|34598.7|34596.3|34592.7|34590.3|34610.7|34608.3|34573.2|34570.8|1859
1622210700000|2021-05-28 14:05:00|34593.2|34590.8|34574.7|34572.3|34597.2|34594.8|34567.7|34565.3|1610
1622211000000|2021-05-28 14:10:00|34575.5|34573.1|34562|34559.6|34577.5|34575.1|34553.5|34551.1|1839
1622211300000|2021-05-28 14:15:00|34562.5|34560.1|34545.5|34543.1|34573.5|34571.1|34543|34540.6|1640
1622211600000|2021-05-28 14:20:00|34546|34543.6|34533|34530.6|34553|34550.6|34532.5|34530.1|1760
1622211900000|2021-05-28 14:25:00|34532.5|34530.1|34539|34536.6|34542|34539.6|34520|34517.6|1971
1622212200000|2021-05-28 14:30:00|34539.5|34537.1|34566.5|34564.1|34567|34564.6|34539.5|34537.1|1770
1622212500000|2021-05-28 14:35:00|34567|34564.6|34556|34553.6|34571.5|34569.1|34554|34551.6|1149
1622212800000|2021-05-28 14:40:00|34556.5|34554.1|34574.5|34572.1|34579|34576.6|34555|34552.6|873
1622213100000|2021-05-28 14:45:00|34574|34571.6|34566|34563.6|34578|34575.6|34554|34551.6|886
1622213400000|2021-05-28 14:50:00|34565.5|34563.1|34567.5|34565.1|34572|34569.6|34560.5|34558.1|541
1622213700000|2021-05-28 14:55:00|34568|34565.6|34572|34569.6|34575|34572.6|34563|34560.6|721
1622214000000|2021-05-28 15:00:00|34572.5|34570.1|34570.5|34568.1|34575|34572.6|34558|34555.6|696
1622214300000|2021-05-28 15:05:00|34571|34568.6|34575|34572.6|34581|34578.6|34567|34564.6|601
1622214600000|2021-05-28 15:10:00|34574.5|34572.1|34579.5|34577.1|34581.5|34579.1|34571.5|34569.1|460
1622214900000|2021-05-28 15:15:00|34580|34577.6|34586|34583.6|34591|34588.6|34576|34573.6|820
1622215200000|2021-05-28 15:20:00|34586.5|34584.1|34594|34591.6|34594.5|34592.1|34585|34582.6|475
1622215500000|2021-05-28 15:25:00|34593.5|34591.1|34578|34575.6|34594|34591.6|34578|34575.6|594
1622215800000|2021-05-28 15:30:00|34578.5|34576.1|34578|34575.6|34585.5|34583.1|34572|34569.6|844
1622216100000|2021-05-28 15:35:00|34579|34576.6|34598.5|34596.1|34600|34597.6|34578|34575.6|817
1622216400000|2021-05-28 15:40:00|34599|34596.6|34594.5|34592.1|34602|34599.6|34590|34587.6|533
1622216700000|2021-05-28 15:45:00|34594|34591.6|34580|34577.6|34594|34591.6|34575|34572.6|848
1622217000000|2021-05-28 15:50:00|34579.5|34577.1|34575.5|34573.1|34583.5|34581.1|34574.5|34572.1|356
1622217300000|2021-05-28 15:55:00|34576|34573.6|34578.5|34576.1|34587|34584.6|34575|34572.6|467
1622217600000|2021-05-28 16:00:00|34579|34576.6|34585|34582.6|34586|34583.6|34571|34568.6|512
1622217900000|2021-05-28 16:05:00|34584.5|34582.1|34586.5|34584.1|34595|34592.6|34583.5|34581.1|595
1622218200000|2021-05-28 16:10:00|34586|34583.6|34595|34592.6|34595.5|34593.1|34580|34577.6|426
1622218500000|2021-05-28 16:15:00|34594.5|34592.1|34600|34597.6|34603|34600.6|34593|34590.6|467
1622218800000|2021-05-28 16:20:00|34599.5|34597.1|34600|34597.6|34604|34601.6|34594|34591.6|375
1622219100000|2021-05-28 16:25:00|34599.5|34597.1|34604|34601.6|34605|34602.6|34593.5|34591.1|455
1622219400000|2021-05-28 16:30:00|34603.5|34601.1|34607.5|34605.1|34610|34607.6|34600|34597.6|602
1622219700000|2021-05-28 16:35:00|34608|34605.6|34610|34607.6|34611|34608.6|34600|34597.6|433
1622220000000|2021-05-28 16:40:00|34611.5|34609.1|34606.5|34604.1|34615|34612.6|34603.5|34601.1|407
1622220300000|2021-05-28 16:45:00|34606|34603.6|34590.5|34588.1|34609.5|34607.1|34578.5|34576.1|1439
1622220600000|2021-05-28 16:50:00|34590|34587.6|34589.5|34587.1|34592.5|34590.1|34582.5|34580.1|331
1622220900000|2021-05-28 16:55:00|34589|34586.6|34588|34585.6|34592|34589.6|34582|34579.6|453
1622221200000|2021-05-28 17:00:00|34588.5|34586.1|34593.5|34591.1|34596.5|34594.1|34587.5|34585.1|411
1622221500000|2021-05-28 17:05:00|34593|34590.6|34583.5|34581.1|34593.5|34591.1|34579.5|34577.1|397
1622221800000|2021-05-28 17:10:00|34584.5|34582.1|34564.5|34562.1|34589.5|34587.1|34563.5|34561.1|924
1622222100000|2021-05-28 17:15:00|34565.5|34563.1|34573|34570.6|34574.5|34572.1|34556.5|34554.1|845
1622222400000|2021-05-28 17:20:00|34572.5|34570.1|34573|34570.6|34578|34575.6|34563.5|34561.1|855
1622222700000|2021-05-28 17:25:00|34572.5|34570.1|34575|34572.6|34578.5|34576.1|34570|34567.6|494
1622223000000|2021-05-28 17:30:00|34575.5|34573.1|34577|34574.6|34583.5|34581.1|34572|34569.6|376
1622223300000|2021-05-28 17:35:00|34577.5|34575.1|34581.5|34579.1|34584.5|34582.1|34574|34571.6|468
1622223600000|2021-05-28 17:40:00|34582|34579.6|34584|34581.6|34585.5|34583.1|34572.5|34570.1|442
1622223900000|2021-05-28 17:45:00|34583.5|34581.1|34588.5|34586.1|34594.5|34592.1|34578|34575.6|539
1622224200000|2021-05-28 17:50:00|34589|34586.6|34592|34589.6|34592.5|34590.1|34582.5|34580.1|484
1622224500000|2021-05-28 17:55:00|34591.5|34589.1|34588.5|34586.1|34597|34594.6|34586|34583.6|422
1622224800000|2021-05-28 18:00:00|34589|34586.6|34590|34587.6|34596|34593.6|34586.5|34584.1|1199
1622225100000|2021-05-28 18:05:00|34589.5|34587.1|34573|34570.6|34592.5|34590.1|34571.5|34569.1|693
1622225400000|2021-05-28 18:10:00|34573.5|34571.1|34565|34562.6|34577|34574.6|34561.5|34559.1|637
1622225700000|2021-05-28 18:15:00|34564.5|34562.1|34574.5|34572.1|34574.5|34572.1|34559.5|34557.1|470
1622226000000|2021-05-28 18:20:00|34573.5|34571.1|34572|34569.6|34576.5|34574.1|34568.5|34566.1|299
1622226300000|2021-05-28 18:25:00|34572.5|34570.1|34578.5|34576.1|34579.5|34577.1|34569.5|34567.1|256
1622226600000|2021-05-28 18:30:00|34576.5|34574.1|34583.5|34581.1|34583.5|34581.1|34571.5|34569.1|331
1622226900000|2021-05-28 18:35:00|34583|34580.6|34579|34576.6|34585.5|34583.1|34575.5|34573.1|428
1622227200000|2021-05-28 18:40:00|34579.5|34577.1|34585.5|34583.1|34587|34584.6|34577|34574.6|286
1622227500000|2021-05-28 18:45:00|34585|34582.6|34588.5|34586.1|34589.5|34587.1|34580.5|34578.1|298
1622227800000|2021-05-28 18:50:00|34588|34585.6|34590.5|34588.1|34592.5|34590.1|34581.5|34579.1|745
1622228100000|2021-05-28 18:55:00|34590|34587.6|34586.5|34584.1|34597.5|34595.1|34584.5|34582.1|433
1622228400000|2021-05-28 19:00:00|34587.5|34585.1|34585.5|34583.1|34590.5|34588.1|34574.5|34572.1|552
1622228700000|2021-05-28 19:05:00|34586|34583.6|34579|34576.6|34586|34583.6|34578|34575.6|252
1622229000000|2021-05-28 19:10:00|34578.5|34576.1|34567.5|34565.1|34580|34577.6|34557.5|34555.1|861
1622229300000|2021-05-28 19:15:00|34568|34565.6|34581|34578.6|34591|34588.6|34564.5|34562.1|1262
1622229600000|2021-05-28 19:20:00|34579.5|34577.1|34581|34578.6|34583|34580.6|34574.5|34572.1|478
1622229900000|2021-05-28 19:25:00|34581.5|34579.1|34576|34573.6|34582|34579.6|34567|34564.6|443
1622230200000|2021-05-28 19:30:00|34576.5|34574.1|34575.5|34573.1|34588|34585.6|34566|34563.6|858
1622230500000|2021-05-28 19:35:00|34576|34573.6|34588.5|34586.1|34602|34599.6|34574|34571.6|1426
1622230800000|2021-05-28 19:40:00|34588|34585.6|34573.5|34571.1|34588|34585.6|34569|34566.6|971
1622231100000|2021-05-28 19:45:00|34574|34571.6|34587.5|34585.1|34597.5|34595.1|34573.5|34571.1|833
1622231400000|2021-05-28 19:50:00|34587|34584.6|34568|34565.6|34606|34603.6|34557.5|34555.1|2365
1622231700000|2021-05-28 19:55:00|34568.5|34566.1|34548.5|34546.1|34571.5|34569.1|34529.5|34527.1|4624
1622232000000|2021-05-28 20:00:00|34545.5|34543.1|34568.2|34563.4|34586.7|34581.9|34545.5|34541.9|1850
1622232300000|2021-05-28 20:05:00|34568.7|34563.9|34562.2|34557.4|34572.7|34567.9|34561.7|34556.9|621
1622232600000|2021-05-28 20:10:00|34564.7|34559.9|34566.3|34556.5|34567.2|34561.9|34560.7|34555.9|383
1622232900000|2021-05-28 20:15:00|34564.1|34554.3|34565.9|34556.1|34568.7|34558.9|34564|34554.2|0
1622233200000|2021-05-28 20:20:00|34565.3|34555.5|34569.8|34560|34572.2|34562.4|34565.3|34555.5|0
1622233500000|2021-05-28 20:25:00|34569.5|34559.7|34570.3|34560.5|34572.6|34562.8|34569.3|34559.5|0
1622233800000|2021-05-28 20:30:00|34566.7|34561.9|34561.7|34556.9|34567.7|34562.9|34557.7|34552.9|86
1622234100000|2021-05-28 20:35:00|34560.7|34555.9|34559.7|34554.9|34562.7|34557.9|34555.7|34550.9|95
1622234400000|2021-05-28 20:40:00|34558.7|34553.9|34549.7|34544.9|34560.7|34555.9|34548.7|34543.9|108
1622234700000|2021-05-28 20:45:00|34551.7|34546.9|34566.7|34561.9|34567.7|34562.9|34549.7|34544.9|92
1622235000000|2021-05-28 20:50:00|34567.7|34562.9|34567.7|34562.9|34572.7|34567.9|34564.7|34559.9|93
1622235300000|2021-05-28 20:55:00|34568.7|34563.9|34564|34554.2|34572.7|34567.9|34557.7|34552.9|118
1622412000000|2021-05-30 22:00:00|34575.7|34570.9|34562.7|34557.9|34580.7|34575.9|34555.2|34550.4|182
1622412300000|2021-05-30 22:05:00|34561.2|34556.4|34564.2|34559.4|34568.7|34563.9|34560.7|34555.9|115
1622412600000|2021-05-30 22:10:00|34565.7|34560.9|34559.7|34554.9|34573.2|34568.4|34558.7|34553.9|168
1622412900000|2021-05-30 22:15:00|34560.2|34555.4|34570.7|34565.9|34570.7|34565.9|34558.2|34553.4|56
1622413200000|2021-05-30 22:20:00|34572.2|34567.4|34577.2|34572.4|34577.2|34572.4|34572.2|34567.4|22
1622413500000|2021-05-30 22:25:00|34575.2|34570.4|34576.7|34571.9|34578.2|34573.4|34567.7|34562.9|31
1622413800000|2021-05-30 22:30:00|34576.2|34571.4|34576.7|34571.9|34579.7|34574.9|34574.2|34569.4|32
1622414100000|2021-05-30 22:35:00|34577.2|34572.4|34574.2|34569.4|34580.2|34575.4|34574.2|34569.4|35
1622414400000|2021-05-30 22:40:00|34574.7|34569.9|34574.2|34569.4|34578.2|34573.4|34572.2|34567.4|43
1622414700000|2021-05-30 22:45:00|34574.7|34569.9|34578.2|34573.4|34584.7|34579.9|34574.2|34569.4|86
1622415000000|2021-05-30 22:50:00|34577.7|34572.9|34578.7|34573.9|34582.7|34577.9|34576.7|34571.9|28
1622415300000|2021-05-30 22:55:00|34578.2|34573.4|34579.7|34574.9|34580.2|34575.4|34576.2|34571.4|15
1622415600000|2021-05-30 23:00:00|34580.2|34575.4|34583.7|34578.9|34584.2|34579.4|34579.2|34574.4|47
1622415900000|2021-05-30 23:05:00|34583.2|34578.4|34584.2|34579.4|34587.2|34582.4|34580.7|34575.9|46
1622416200000|2021-05-30 23:10:00|34583.7|34578.9|34580.7|34575.9|34585.2|34580.4|34580.7|34575.9|24
1622416500000|2021-05-30 23:15:00|34581.2|34576.4|34586.2|34581.4|34591.2|34586.4|34581.2|34576.4|65
1622416800000|2021-05-30 23:20:00|34586.7|34581.9|34588.7|34583.9|34591.7|34586.9|34584.7|34579.9|37
1622417100000|2021-05-30 23:25:00|34588.2|34583.4|34588.7|34583.9|34592.7|34587.9|34586.7|34581.9|44
1622417400000|2021-05-30 23:30:00|34588.2|34583.4|34588.7|34583.9|34590.7|34585.9|34585.7|34580.9|33
1622417700000|2021-05-30 23:35:00|34588.2|34583.4|34589.7|34584.9|34593.2|34588.4|34588.2|34583.4|32
1622418000000|2021-05-30 23:40:00|34589.2|34584.4|34570.7|34565.9|34591.2|34586.4|34567.7|34562.9|96
1622418300000|2021-05-30 23:45:00|34570.2|34565.4|34573.7|34568.9|34580.2|34575.4|34562.7|34557.9|92
1622418600000|2021-05-30 23:50:00|34574.2|34569.4|34579.2|34574.4|34580.7|34575.9|34567.2|34562.4|69
1622418900000|2021-05-30 23:55:00|34578.7|34573.9|34574.7|34569.9|34585.2|34580.4|34574.2|34569.4|89
1622419200000|2021-05-31 00:00:00|34574.2|34569.4|34583.7|34578.9|34587.2|34582.4|34558.7|34553.9|148
1622419500000|2021-05-31 00:05:00|34583.2|34578.4|34587.7|34582.9|34600.7|34595.9|34580.7|34575.9|152
1622419800000|2021-05-31 00:10:00|34588.2|34583.4|34578.7|34573.9|34588.7|34583.9|34576.2|34571.4|86
1622420100000|2021-05-31 00:15:00|34579.2|34574.4|34567.7|34562.9|34588.2|34583.4|34565.7|34560.9|167
1622420400000|2021-05-31 00:20:00|34567.2|34562.4|34568.7|34563.9|34571.2|34566.4|34560.7|34555.9|90
1622420700000|2021-05-31 00:25:00|34569.2|34564.4|34578.2|34573.4|34579.2|34574.4|34568.7|34563.9|53
1622421000000|2021-05-31 00:30:00|34578.7|34573.9|34585.7|34580.9|34590.7|34585.9|34578.7|34573.9|72
1622421300000|2021-05-31 00:35:00|34585.2|34580.4|34583.2|34578.4|34587.2|34582.4|34576.2|34571.4|52
1622421600000|2021-05-31 00:40:00|34582.7|34577.9|34584.7|34579.9|34585.7|34580.9|34578.2|34573.4|49
1622421900000|2021-05-31 00:45:00|34585.2|34580.4|34582.2|34577.4|34585.7|34580.9|34577.7|34572.9|38
1622422200000|2021-05-31 00:50:00|34581.7|34576.9|34578.7|34573.9|34583.7|34578.9|34575.7|34570.9|23
1622422500000|2021-05-31 00:55:00|34578.2|34573.4|34583.7|34578.9|34586.2|34581.4|34575.2|34570.4|41
1622422800000|2021-05-31 01:00:00|34583.2|34578.4|34583.2|34578.4|34593.2|34588.4|34580.7|34575.9|66
1622423100000|2021-05-31 01:05:00|34583.7|34578.9|34580.7|34575.9|34585.2|34580.4|34578.2|34573.4|39
1622423400000|2021-05-31 01:10:00|34581.2|34576.4|34583.7|34578.9|34585.2|34580.4|34576.7|34571.9|31
1622423700000|2021-05-31 01:15:00|34583.2|34578.4|34584.7|34579.9|34585.2|34580.4|34575.2|34570.4|64
1622424000000|2021-05-31 01:20:00|34584.2|34579.4|34575.7|34570.9|34585.2|34580.4|34572.7|34567.9|135
1622424300000|2021-05-31 01:25:00|34575.2|34570.4|34573.7|34568.9|34579.7|34574.9|34571.2|34566.4|31
1622424600000|2021-05-31 01:30:00|34573.2|34568.4|34557.7|34552.9|34575.7|34570.9|34555.2|34550.4|165
1622424900000|2021-05-31 01:35:00|34558.2|34553.4|34562.7|34557.9|34565.2|34560.4|34552.2|34547.4|196
1622425200000|2021-05-31 01:40:00|34562.2|34557.4|34566.7|34561.9|34567.7|34562.9|34558.7|34553.9|40
1622425500000|2021-05-31 01:45:00|34566.2|34561.4|34573.7|34568.9|34573.7|34568.9|34558.7|34553.9|91
1622425800000|2021-05-31 01:50:00|34573.2|34568.4|34580.7|34575.9|34581.7|34576.9|34569.2|34564.4|123
1622426100000|2021-05-31 01:55:00|34580.2|34575.4|34576.7|34571.9|34581.7|34576.9|34572.2|34567.4|52
1622426400000|2021-05-31 02:00:00|34577.2|34572.4|34576.2|34571.4|34577.2|34572.4|34573.2|34568.4|31
1622426700000|2021-05-31 02:05:00|34576.7|34571.9|34582.7|34577.9|34582.7|34577.9|34574.7|34569.9|53
1622427000000|2021-05-31 02:10:00|34583.2|34578.4|34577.2|34572.4|34584.2|34579.4|34571.2|34566.4|179
1622427300000|2021-05-31 02:15:00|34577.7|34572.9|34577.7|34572.9|34579.7|34574.9|34572.2|34567.4|25
1622427600000|2021-05-31 02:20:00|34577.2|34572.4|34575.2|34570.4|34581.2|34576.4|34575.2|34570.4|41
1622427900000|2021-05-31 02:25:00|34575.7|34570.9|34579.7|34574.9|34580.2|34575.4|34573.2|34568.4|19
1622428200000|2021-05-31 02:30:00|34579.2|34574.4|34571.2|34566.4|34580.2|34575.4|34569.2|34564.4|36
1622428500000|2021-05-31 02:35:00|34570.7|34565.9|34567.7|34562.9|34571.2|34566.4|34565.2|34560.4|36
1622428800000|2021-05-31 02:40:00|34568.2|34563.4|34568.7|34563.9|34570.7|34565.9|34565.7|34560.9|26
1622429100000|2021-05-31 02:45:00|34569.2|34564.4|34577.7|34572.9|34578.2|34573.4|34568.2|34563.4|29
1622429400000|2021-05-31 02:50:00|34577.2|34572.4|34573.7|34568.9|34577.7|34572.9|34572.2|34567.4|18
1622429700000|2021-05-31 02:55:00|34573.2|34568.4|34576.7|34571.9|34576.7|34571.9|34570.7|34565.9|39
1622430000000|2021-05-31 03:00:00|34576.2|34571.4|34568.7|34563.9|34576.7|34571.9|34568.7|34563.9|26
1622430300000|2021-05-31 03:05:00|34569.2|34564.4|34576.2|34571.4|34577.7|34572.9|34569.2|34564.4|32
1622430600000|2021-05-31 03:10:00|34576.7|34571.9|34574.7|34569.9|34578.7|34573.9|34574.7|34569.9|34
1622430900000|2021-05-31 03:15:00|34575.2|34570.4|34572.7|34567.9|34575.7|34570.9|34571.7|34566.9|10
1622431200000|2021-05-31 03:20:00|34573.2|34568.4|34570.7|34565.9|34573.7|34568.9|34567.7|34562.9|31
1622431500000|2021-05-31 03:25:00|34571.2|34566.4|34567.7|34562.9|34573.2|34568.4|34564.2|34559.4|64
1622431800000|2021-05-31 03:30:00|34568.2|34563.4|34563.7|34558.9|34568.7|34563.9|34562.7|34557.9|56
1622432100000|2021-05-31 03:35:00|34563.2|34558.4|34567.7|34562.9|34568.7|34563.9|34562.2|34557.4|31
1622432400000|2021-05-31 03:40:00|34567.2|34562.4|34568.2|34563.4|34570.7|34565.9|34566.2|34561.4|21
1622432700000|2021-05-31 03:45:00|34568.7|34563.9|34567.2|34562.4|34569.2|34564.4|34565.2|34560.4|31
1622433000000|2021-05-31 03:50:00|34567.7|34562.9|34569.7|34564.9|34569.7|34564.9|34566.2|34561.4|22
1622433300000|2021-05-31 03:55:00|34569.2|34564.4|34569.2|34564.4|34570.2|34565.4|34566.2|34561.4|15
1622433600000|2021-05-31 04:00:00|34568.7|34563.9|34566.7|34561.9|34569.2|34564.4|34564.2|34559.4|23
1622433900000|2021-05-31 04:05:00|34567.2|34562.4|34569.7|34564.9|34570.2|34565.4|34566.7|34561.9|16
1622434200000|2021-05-31 04:10:00|34569.2|34564.4|34566.7|34561.9|34569.7|34564.9|34566.2|34561.4|11
1622434500000|2021-05-31 04:15:00|34566.2|34561.4|34568.7|34563.9|34570.7|34565.9|34566.2|34561.4|14
1622434800000|2021-05-31 04:20:00|34568.2|34563.4|34571.2|34566.4|34572.2|34567.4|34566.2|34561.4|14
1622435100000|2021-05-31 04:25:00|34569.7|34564.9|34570.7|34565.9|34571.7|34566.9|34568.2|34563.4|33
1622435400000|2021-05-31 04:30:00|34571.2|34566.4|34569.7|34564.9|34572.2|34567.4|34569.2|34564.4|9
1622435700000|2021-05-31 04:35:00|34570.2|34565.4|34567.2|34562.4|34571.2|34566.4|34567.2|34562.4|19
1622436000000|2021-05-31 04:40:00|34567.7|34562.9|34564.7|34559.9|34568.2|34563.4|34564.2|34559.4|33
1622436300000|2021-05-31 04:45:00|34564.2|34559.4|34561.7|34556.9|34564.7|34559.9|34560.7|34555.9|46
1622436600000|2021-05-31 04:50:00|34562.2|34557.4|34562.2|34557.4|34563.2|34558.4|34560.7|34555.9|14
1622436900000|2021-05-31 04:55:00|34562.7|34557.9|34557.7|34552.9|34562.7|34557.9|34555.2|34550.4|94
1622437200000|2021-05-31 05:00:00|34558.2|34553.4|34558.2|34553.4|34559.2|34554.4|34555.2|34550.4|43
1622437500000|2021-05-31 05:05:00|34558.7|34553.9|34559.7|34554.9|34562.2|34557.4|34557.2|34552.4|57
1622437800000|2021-05-31 05:10:00|34559.2|34554.4|34555.7|34550.9|34559.7|34554.9|34551.7|34546.9|42
1622438100000|2021-05-31 05:15:00|34555.2|34550.4|34559.7|34554.9|34560.7|34555.9|34555.2|34550.4|28
1622438400000|2021-05-31 05:20:00|34560.2|34555.4|34562.7|34557.9|34563.2|34558.4|34556.2|34551.4|52
1622438700000|2021-05-31 05:25:00|34563.2|34558.4|34560.7|34555.9|34566.7|34561.9|34559.2|34554.4|40
1622439000000|2021-05-31 05:30:00|34560.2|34555.4|34558.7|34553.9|34562.2|34557.4|34557.7|34552.9|58
1622439300000|2021-05-31 05:35:00|34558.2|34553.4|34559.7|34554.9|34563.7|34558.9|34557.2|34552.4|55
1622439600000|2021-05-31 05:40:00|34560.2|34555.4|34560.7|34555.9|34562.2|34557.4|34556.2|34551.4|48
1622439900000|2021-05-31 05:45:00|34560.2|34555.4|34560.2|34555.4|34566.2|34561.4|34559.7|34554.9|55
1622440200000|2021-05-31 05:50:00|34559.2|34554.4|34556.7|34551.9|34560.7|34555.9|34552.2|34547.4|77
1622440500000|2021-05-31 05:55:00|34557.2|34552.4|34558.7|34553.9|34559.7|34554.9|34552.2|34547.4|36
1622440800000|2021-05-31 06:00:00|34558.1|34554.5|34562.1|34558.5|34568.1|34564.5|34558.1|34554.5|107
1622441100000|2021-05-31 06:05:00|34561.6|34558|34562.6|34559|34568.6|34565|34561.1|34557.5|113
1622441400000|2021-05-31 06:10:00|34561.1|34557.5|34575.6|34572|34577.1|34573.5|34556.6|34553|92
1622441700000|2021-05-31 06:15:00|34575.1|34571.5|34576.1|34572.5|34577.1|34573.5|34571.6|34568|43
1622442000000|2021-05-31 06:20:00|34575.6|34572|34568.1|34564.5|34576.1|34572.5|34566.6|34563|47
1622442300000|2021-05-31 06:25:00|34567.6|34564|34566.1|34562.5|34568.1|34564.5|34562.6|34559|42
1622442600000|2021-05-31 06:30:00|34565.6|34562|34568.1|34564.5|34569.6|34566|34564.1|34560.5|32
1622442900000|2021-05-31 06:35:00|34567.6|34564|34566.6|34563|34572.1|34568.5|34566.6|34563|40
1622443200000|2021-05-31 06:40:00|34567.1|34563.5|34561.6|34558|34567.1|34563.5|34561.6|34558|38
1622443500000|2021-05-31 06:45:00|34562.1|34558.5|34566.1|34562.5|34566.6|34563|34560.6|34557|45
1622443800000|2021-05-31 06:50:00|34566.6|34563|34571.1|34567.5|34571.6|34568|34565.1|34561.5|21
1622444100000|2021-05-31 06:55:00|34569.1|34565.5|34570.1|34566.5|34575.6|34572|34569.1|34565.5|64
1622444400000|2021-05-31 07:00:00|34570.6|34567|34572.1|34568.5|34574.6|34571|34568.6|34565|135
1622444700000|2021-05-31 07:05:00|34571.6|34568|34570.6|34567|34575.1|34571.5|34562.6|34559|125
1622445000000|2021-05-31 07:10:00|34570.1|34566.5|34573.1|34569.5|34573.6|34570|34566.6|34563|79
1622445300000|2021-05-31 07:15:00|34572.6|34569|34570.6|34567|34573.1|34569.5|34565.6|34562|95
1622445600000|2021-05-31 07:20:00|34571.1|34567.5|34583.1|34579.5|34584.1|34580.5|34569.6|34566|228
1622445900000|2021-05-31 07:25:00|34582.6|34579|34572.1|34568.5|34584.6|34581|34570.1|34566.5|209
1622446200000|2021-05-31 07:30:00|34571.6|34568|34578.1|34574.5|34578.1|34574.5|34565.6|34562|135
1622446500000|2021-05-31 07:35:00|34577.6|34574|34576.1|34572.5|34581.6|34578|34572.6|34569|91
1622446800000|2021-05-31 07:40:00|34575.6|34572|34578.1|34574.5|34578.6|34575|34573.6|34570|74
1622447100000|2021-05-31 07:45:00|34578.6|34575|34582.1|34578.5|34582.1|34578.5|34574.6|34571|80
1622447400000|2021-05-31 07:50:00|34582.6|34579|34575.6|34572|34584.1|34580.5|34574.6|34571|57
1622447700000|2021-05-31 07:55:00|34576.1|34572.5|34577.1|34573.5|34580.6|34577|34573.6|34570|71
1622448000000|2021-05-31 08:00:00|34576.6|34573|34570.6|34567|34576.6|34573|34566.6|34563|119
1622448300000|2021-05-31 08:05:00|34571.1|34567.5|34574.1|34570.5|34575.6|34572|34567.6|34564|114
1622448600000|2021-05-31 08:10:00|34573.6|34570|34579.1|34575.5|34580.1|34576.5|34569.1|34565.5|89
1622448900000|2021-05-31 08:15:00|34578.6|34575|34583.6|34580|34586.6|34583|34577.6|34574|100
1622449200000|2021-05-31 08:20:00|34583.1|34579.5|34583.6|34580|34589.1|34585.5|34583.1|34579.5|142
1622449500000|2021-05-31 08:25:00|34584.1|34580.5|34585.1|34581.5|34586.6|34583|34580.6|34577|72
1622449800000|2021-05-31 08:30:00|34584.6|34581|34584.1|34580.5|34587.1|34583.5|34583.6|34580|115
1622450100000|2021-05-31 08:35:00|34584.6|34581|34581.1|34577.5|34584.6|34581|34578.6|34575|60
1622450400000|2021-05-31 08:40:00|34581.6|34578|34583.6|34580|34583.6|34580|34578.6|34575|69
1622450700000|2021-05-31 08:45:00|34583.1|34579.5|34569.6|34566|34585.1|34581.5|34568.1|34564.5|214
1622451000000|2021-05-31 08:50:00|34570.1|34566.5|34572.6|34569|34573.6|34570|34568.1|34564.5|53
1622451300000|2021-05-31 08:55:00|34573.1|34569.5|34563.1|34559.5|34575.1|34571.5|34554.6|34551|177
1622451600000|2021-05-31 09:00:00|34563.6|34560|34571.1|34567.5|34572.1|34568.5|34562.6|34559|95
1622451900000|2021-05-31 09:05:00|34571.6|34568|34573.1|34569.5|34577.1|34573.5|34570.1|34566.5|62
1622452200000|2021-05-31 09:10:00|34573.6|34570|34566.1|34562.5|34575.1|34571.5|34565.1|34561.5|47
1622452500000|2021-05-31 09:15:00|34565.6|34562|34569.1|34565.5|34570.1|34566.5|34565.1|34561.5|21
1622452800000|2021-05-31 09:20:00|34568.6|34565|34571.1|34567.5|34572.1|34568.5|34567.1|34563.5|30
1622453100000|2021-05-31 09:25:00|34571.6|34568|34569.6|34566|34574.6|34571|34565.1|34561.5|46
1622453400000|2021-05-31 09:30:00|34570.1|34566.5|34567.1|34563.5|34570.6|34567|34565.1|34561.5|21
1622453700000|2021-05-31 09:35:00|34567.6|34564|34561.6|34558|34570.6|34567|34561.6|34558|40
1622454000000|2021-05-31 09:40:00|34562.1|34558.5|34565.1|34561.5|34566.6|34563|34556.6|34553|106
1622454300000|2021-05-31 09:45:00|34564.6|34561|34557.6|34554|34564.6|34561|34556.6|34553|77
1622454600000|2021-05-31 09:50:00|34558.1|34554.5|34541.6|34538|34560.1|34556.5|34539.6|34536|237
1622454900000|2021-05-31 09:55:00|34542.1|34538.5|34544.6|34541|34547.1|34543.5|34522.6|34519|525
1622455200000|2021-05-31 10:00:00|34545.1|34541.5|34560.6|34557|34562.1|34558.5|34545.1|34541.5|162
1622455500000|2021-05-31 10:05:00|34561.1|34557.5|34559.1|34555.5|34562.6|34559|34554.1|34550.5|122
1622455800000|2021-05-31 10:10:00|34559.6|34556|34557.1|34553.5|34561.1|34557.5|34553.6|34550|60
1622456100000|2021-05-31 10:15:00|34556.6|34553|34554.1|34550.5|34564.1|34560.5|34551.1|34547.5|131
1622456400000|2021-05-31 10:20:00|34554.6|34551|34556.6|34553|34558.1|34554.5|34549.6|34546|55
1622456700000|2021-05-31 10:25:00|34557.1|34553.5|34545.1|34541.5|34558.6|34555|34538.1|34534.5|105
1622457000000|2021-05-31 10:30:00|34545.6|34542|34538.6|34535|34546.1|34542.5|34527.1|34523.5|126
1622457300000|2021-05-31 10:35:00|34537.6|34534|34542.6|34539|34543.6|34540|34536.1|34532.5|52
1622457600000|2021-05-31 10:40:00|34542.1|34538.5|34554.6|34551|34555.6|34552|34539.6|34536|125
1622457900000|2021-05-31 10:45:00|34555.1|34551.5|34557.1|34553.5|34561.1|34557.5|34553.6|34550|49
1622458200000|2021-05-31 10:50:00|34556.6|34553|34551.6|34548|34557.1|34553.5|34551.1|34547.5|29
1622458500000|2021-05-31 10:55:00|34552.6|34549|34555.1|34551.5|34556.6|34553|34551.1|34547.5|27
1622458800000|2021-05-31 11:00:00|34555.6|34552|34558.1|34554.5|34561.1|34557.5|34555.6|34552|41
1622459100000|2021-05-31 11:05:00|34557.6|34554|34556.1|34552.5|34558.6|34555|34554.6|34551|29
1622459400000|2021-05-31 11:10:00|34556.6|34553|34555.6|34552|34559.6|34556|34553.6|34550|23
1622459700000|2021-05-31 11:15:00|34555.1|34551.5|34560.1|34556.5|34561.6|34558|34555.1|34551.5|51
1622460000000|2021-05-31 11:20:00|34560.6|34557|34561.6|34558|34561.6|34558|34557.6|34554|19
1622460300000|2021-05-31 11:25:00|34561.1|34557.5|34561.1|34557.5|34563.6|34560|34560.1|34556.5|23
1622460600000|2021-05-31 11:30:00|34561.6|34558|34557.1|34553.5|34562.1|34558.5|34556.6|34553|27
1622460900000|2021-05-31 11:35:00|34557.6|34554|34559.1|34555.5|34559.6|34556|34553.6|34550|31
1622461200000|2021-05-31 11:40:00|34559.6|34556|34561.1|34557.5|34565.6|34562|34559.1|34555.5|47
1622461500000|2021-05-31 11:45:00|34561.6|34558|34558.1|34554.5|34562.1|34558.5|34557.1|34553.5|21
1622461800000|2021-05-31 11:50:00|34557.6|34554|34554.1|34550.5|34558.1|34554.5|34553.6|34550|21
1622462100000|2021-05-31 11:55:00|34553.6|34550|34554.1|34550.5|34555.6|34552|34550.6|34547|54
1622462400000|2021-05-31 12:00:00|34554.6|34551|34541.1|34537.5|34556.1|34552.5|34538.6|34535|124
1622462700000|2021-05-31 12:05:00|34540.6|34537|34544.1|34540.5|34544.6|34541|34539.1|34535.5|54
1622463000000|2021-05-31 12:10:00|34543.6|34540|34544.1|34540.5|34546.6|34543|34542.1|34538.5|43
1622463300000|2021-05-31 12:15:00|34544.6|34541|34542.1|34538.5|34547.6|34544|34541.6|34538|139
1622463600000|2021-05-31 12:20:00|34542.6|34539|34536.1|34532.5|34542.6|34539|34532.6|34529|107
1622463900000|2021-05-31 12:25:00|34535.6|34532|34535.1|34531.5|34538.6|34535|34532.1|34528.5|59
1622464200000|2021-05-31 12:30:00|34534.6|34531|34540.1|34536.5|34541.1|34537.5|34531.6|34528|85
1622464500000|2021-05-31 12:35:00|34539.6|34536|34538.1|34534.5|34540.6|34537|34536.6|34533|36
1622464800000|2021-05-31 12:40:00|34537.6|34534|34538.1|34534.5|34538.1|34534.5|34535.6|34532|31
1622465100000|2021-05-31 12:45:00|34537.6|34534|34538.1|34534.5|34540.6|34537|34536.6|34533|23
1622465400000|2021-05-31 12:50:00|34538.6|34535|34538.1|34534.5|34540.6|34537|34536.6|34533|22
1622465700000|2021-05-31 12:55:00|34537.6|34534|34534.1|34530.5|34540.6|34537|34533.6|34530|72
1622466000000|2021-05-31 13:00:00|34533.6|34530|34523.1|34519.5|34534.6|34531|34518.1|34514.5|219
1622466300000|2021-05-31 13:05:00|34523.6|34520|34514.6|34511|34523.6|34520|34513.6|34510|103
1622466600000|2021-05-31 13:10:00|34514.1|34510.5|34503.1|34499.5|34515.1|34511.5|34499.6|34496|170
1622466900000|2021-05-31 13:15:00|34502.6|34499|34499.1|34495.5|34511.6|34508|34498.6|34495|127
1622467200000|2021-05-31 13:20:00|34499.6|34496|34510.1|34506.5|34512.6|34509|34499.1|34495.5|101
1622467500000|2021-05-31 13:25:00|34509.6|34506|34514.1|34510.5|34517.6|34514|34509.6|34506|180
1622467800000|2021-05-31 13:30:00|34513.5|34511.1|34489.5|34487.1|34518|34515.6|34489.5|34487.1|285
1622468100000|2021-05-31 13:35:00|34489|34486.6|34484|34481.6|34495.5|34493.1|34480|34477.6|465
1622468400000|2021-05-31 13:40:00|34484.5|34482.1|34477|34474.6|34484.5|34482.1|34474|34471.6|408
1622468700000|2021-05-31 13:45:00|34475|34472.6|34467.5|34465.1|34480|34477.6|34464|34461.6|266
1622469000000|2021-05-31 13:50:00|34467|34464.6|34480.5|34478.1|34485.5|34483.1|34460|34457.6|446
1622469300000|2021-05-31 13:55:00|34480|34477.6|34481.5|34479.1|34484.5|34482.1|34477.5|34475.1|126
1622469600000|2021-05-31 14:00:00|34483|34480.6|34486.5|34484.1|34489|34486.6|34471.5|34469.1|198
1622469900000|2021-05-31 14:05:00|34486|34483.6|34487.5|34485.1|34488.5|34486.1|34480.5|34478.1|172
1622470200000|2021-05-31 14:10:00|34487|34484.6|34483.5|34481.1|34491|34488.6|34481.5|34479.1|116
1622470500000|2021-05-31 14:15:00|34484|34481.6|34477.5|34475.1|34484|34481.6|34475|34472.6|98
1622470800000|2021-05-31 14:20:00|34477|34474.6|34475|34472.6|34481|34478.6|34472.5|34470.1|89
1622471100000|2021-05-31 14:25:00|34474.5|34472.1|34481|34478.6|34482|34479.6|34466.5|34464.1|137
1622471400000|2021-05-31 14:30:00|34480.5|34478.1|34474.5|34472.1|34480.5|34478.1|34471.5|34469.1|106
1622471700000|2021-05-31 14:35:00|34475|34472.6|34475.5|34473.1|34476.5|34474.1|34471|34468.6|87
1622472000000|2021-05-31 14:40:00|34475|34472.6|34473.5|34471.1|34477.5|34475.1|34469.5|34467.1|86
1622472300000|2021-05-31 14:45:00|34473|34470.6|34476.5|34474.1|34476.5|34474.1|34465.5|34463.1|110
1622472600000|2021-05-31 14:50:00|34477|34474.6|34462|34459.6|34477|34474.6|34457.5|34455.1|180
1622472900000|2021-05-31 14:55:00|34462.5|34460.1|34462.5|34460.1|34466.5|34464.1|34461|34458.6|88
1622473200000|2021-05-31 15:00:00|34463|34460.6|34461.5|34459.1|34464|34461.6|34455.5|34453.1|176
1622473500000|2021-05-31 15:05:00|34461|34458.6|34457|34454.6|34463.5|34461.1|34456|34453.6|67
1622473800000|2021-05-31 15:10:00|34457.5|34455.1|34453.5|34451.1|34458|34455.6|34452.5|34450.1|99
1622474100000|2021-05-31 15:15:00|34453|34450.6|34452.5|34450.1|34456|34453.6|34450|34447.6|90
1622474400000|2021-05-31 15:20:00|34452|34449.6|34458.5|34456.1|34459|34456.6|34452|34449.6|111
1622474700000|2021-05-31 15:25:00|34458|34455.6|34437.5|34435.1|34461|34458.6|34435.5|34433.1|332
1622475000000|2021-05-31 15:30:00|34438|34435.6|34448|34445.6|34449|34446.6|34434.5|34432.1|171
1622475300000|2021-05-31 15:35:00|34448.5|34446.1|34449|34446.6|34452|34449.6|34443|34440.6|170
1622475600000|2021-05-31 15:40:00|34450|34447.6|34450|34447.6|34452|34449.6|34447|34444.6|116
1622475900000|2021-05-31 15:45:00|34450.5|34448.1|34452|34449.6|34457|34454.6|34448.5|34446.1|145
1622476200000|2021-05-31 15:50:00|34451.5|34449.1|34451|34448.6|34455|34452.6|34448|34445.6|139
1622476500000|2021-05-31 15:55:00|34451.5|34449.1|34454|34451.6|34458|34455.6|34449|34446.6|95
1622476800000|2021-05-31 16:00:00|34453.5|34451.1|34465.5|34463.1|34465.5|34463.1|34452|34449.6|148
1622477100000|2021-05-31 16:05:00|34466|34463.6|34463.5|34461.1|34472|34469.6|34463|34460.6|155
1622477400000|2021-05-31 16:10:00|34463|34460.6|34467.5|34465.1|34468|34465.6|34463|34460.6|67
1622477700000|2021-05-31 16:15:00|34468|34465.6|34473|34470.6|34473.5|34471.1|34468|34465.6|108
1622478000000|2021-05-31 16:20:00|34472.5|34470.1|34460.5|34458.1|34473|34470.6|34460|34457.6|91
1622478300000|2021-05-31 16:25:00|34460|34457.6|34445|34442.6|34463|34460.6|34441.5|34439.1|341
1622478600000|2021-05-31 16:30:00|34445.5|34443.1|34454.5|34452.1|34455|34452.6|34441.5|34439.1|166
1622478900000|2021-05-31 16:35:00|34455|34452.6|34459.5|34457.1|34460|34457.6|34450.5|34448.1|70
1622479200000|2021-05-31 16:40:00|34459|34456.6|34457.5|34455.1|34461|34458.6|34455|34452.6|56
1622479500000|2021-05-31 16:45:00|34457|34454.6|34456.5|34454.1|34461.5|34459.1|34453.5|34451.1|72
1622479800000|2021-05-31 16:50:00|34457|34454.6|34462.5|34460.1|34462.5|34460.1|34455|34452.6|112
1622480100000|2021-05-31 16:55:00|34463|34460.6|34457|34454.6|34465.5|34463.1|34456.5|34454.1|119
1622480400000|2021-05-31 17:00:00|34457.6|34447.8|34456.8|34447|34467.7|34457.9|34456.8|34447|0
1622480700000|2021-05-31 17:05:00|34456.7|34446.9|34457|34447.2|34457|34447.2|34456.5|34446.7|0
1622481000000|2021-05-31 17:10:00|34457.7|34447.9|34463.5|34453.7|34463.5|34453.7|34457.7|34447.9|0
1622481300000|2021-05-31 17:15:00|34463.6|34453.8|34460.1|34450.3|34463.8|34454|34459.3|34449.5|0
1622481600000|2021-05-31 17:20:00|34460.2|34450.4|34460.4|34450.6|34460.5|34450.7|34460.2|34450.4|0
1622481900000|2021-05-31 17:25:00|34458.4|34448.6|34463.3|34453.5|34463.3|34453.5|34458.4|34448.6|0
1622482200000|2021-05-31 17:30:00|34463.7|34453.9|34464.7|34454.9|34464.7|34454.9|34463.7|34453.9|0
1622482500000|2021-05-31 17:35:00|34465|34455.2|34460.2|34450.4|34465.2|34455.4|34460.2|34450.4|0
1622482800000|2021-05-31 17:40:00|34460.1|34450.3|34460.2|34450.4|34460.2|34450.4|34460.1|34450.3|0
1622483100000|2021-05-31 17:45:00|34460.3|34450.5|34460.2|34450.4|34460.3|34450.5|34460.2|34450.4|0
1622483400000|2021-05-31 17:50:00|34460.3|34450.5|34459.1|34449.3|34460.3|34450.5|34458.9|34449.1|0
1622483700000|2021-05-31 17:55:00|34459|34449.2|34460.8|34451|34463.6|34453.8|34459|34449.2|0
1622484000000|2021-05-31 18:00:00|34460.4|34450.6|34460.5|34450.7|34460.5|34450.7|34460.3|34450.5|0
1622484300000|2021-05-31 18:05:00|34460.6|34450.8|34465.4|34455.6|34465.4|34455.6|34460.6|34450.8|0
1622484600000|2021-05-31 18:10:00|34464.6|34454.8|34465.9|34456.1|34466|34456.2|34460.9|34451.1|0
1622484900000|2021-05-31 18:15:00|34466|34456.2|34465.5|34455.7|34470.5|34460.7|34461.5|34451.7|0
1622485200000|2021-05-31 18:20:00|34465.9|34456.1|34465.8|34456|34467.7|34457.9|34465.5|34455.7|0
1622485500000|2021-05-31 18:25:00|34463.8|34454|34462.7|34452.9|34464.2|34454.4|34462.7|34452.9|0
1622485800000|2021-05-31 18:30:00|34462|34452.2|34461.4|34451.6|34462.9|34453.1|34458.1|34448.3|0
1622486100000|2021-05-31 18:35:00|34461|34451.2|34461.5|34451.7|34461.5|34451.7|34457|34447.2|0
1622486400000|2021-05-31 18:40:00|34461.8|34452|34457.4|34447.6|34461.9|34452.1|34457.4|34447.6|0
1622486700000|2021-05-31 18:45:00|34457.5|34447.7|34461.9|34452.1|34461.9|34452.1|34457.5|34447.7|0
1622487000000|2021-05-31 18:50:00|34461.5|34451.7|34460.4|34450.6|34461.5|34451.7|34455.4|34445.6|0
1622487300000|2021-05-31 18:55:00|34460|34450.2|34464.8|34455|34464.8|34455|34457.9|34448.1|0
1622487600000|2021-05-31 19:00:00|34464.5|34454.7|34469.5|34459.7|34469.5|34459.7|34464.5|34454.7|0
1622487900000|2021-05-31 19:05:00|34469.3|34459.5|34464.7|34454.9|34469.3|34459.5|34464.7|34454.9|0
1622488200000|2021-05-31 19:10:00|34464.9|34455.1|34465.1|34455.3|34465.1|34455.3|34464.9|34455.1|0
1622488500000|2021-05-31 19:15:00|34464.7|34454.9|34456.1|34446.3|34464.7|34454.9|34456.1|34446.3|0
1622488800000|2021-05-31 19:20:00|34456.5|34446.7|34456.2|34446.4|34460.6|34450.8|34456.1|34446.3|0
1622489100000|2021-05-31 19:25:00|34456.6|34446.8|34464.7|34454.9|34464.9|34455.1|34456.6|34446.8|0
1622489400000|2021-05-31 19:30:00|34464.3|34454.5|34460.4|34450.6|34464.7|34454.9|34458.7|34448.9|0
1622489700000|2021-05-31 19:35:00|34460.7|34450.9|34465.3|34455.5|34465.3|34455.5|34460.7|34450.9|0
1622490000000|2021-05-31 19:40:00|34465.4|34455.6|34465.3|34455.5|34465.4|34455.6|34465.3|34455.5|0
1622490300000|2021-05-31 19:45:00|34465.7|34455.9|34465.4|34455.6|34469.8|34460|34465.4|34455.6|0
1622490600000|2021-05-31 19:50:00|34465.5|34455.7|34465.5|34455.7|34465.6|34455.8|34465.5|34455.7|0
1622490900000|2021-05-31 19:55:00|34465.1|34455.3|34461.4|34451.6|34466|34456.2|34456.9|34447.1|0
1622491200000|2021-05-31 20:00:00|34462.8|34453|34463.2|34453.4|34463.2|34453.4|34462.8|34453|0
1622491500000|2021-05-31 20:05:00|34463.3|34453.5|34463.3|34453.5|34463.3|34453.5|34463.3|34453.5|0
1622491800000|2021-05-31 20:10:00|34463.2|34453.4|34463.5|34453.7|34463.5|34453.7|34463.2|34453.4|0
1622492400000|2021-05-31 20:20:00|34463.6|34453.8|34463.6|34453.8|34463.6|34453.8|34463.6|34453.8|0
1622492700000|2021-05-31 20:25:00|34463.5|34453.7|34463.5|34453.7|34463.5|34453.7|34463.5|34453.7|0
1622493000000|2021-05-31 20:30:00|34463.4|34453.6|34463.5|34453.7|34463.5|34453.7|34463.4|34453.6|0
1622493300000|2021-05-31 20:35:00|34463.6|34453.8|34463.6|34453.8|34463.6|34453.8|34463.6|34453.8|0
1622493900000|2021-05-31 20:45:00|34463.4|34453.6|34463.4|34453.6|34463.4|34453.6|34463.4|34453.6|0
1622494200000|2021-05-31 20:50:00|34463.5|34453.7|34464.6|34454.8|34464.6|34454.8|34463.5|34453.7|0
1622494500000|2021-05-31 20:55:00|34465|34455.2|34465|34455.2|34465|34455.2|34465|34455.2|0
1622494800000|2021-05-31 21:00:00|34465.1|34455.3|34465.1|34455.3|34465.1|34455.3|34465.1|34455.3|0
1622495100000|2021-05-31 21:05:00|34465|34455.2|34464.1|34454.3|34465|34455.2|34464.1|34454.3|0
1622495400000|2021-05-31 21:10:00|34464.2|34454.4|34464.2|34454.4|34464.2|34454.4|34464.2|34454.4|0
1622495700000|2021-05-31 21:15:00|34464.3|34454.5|34464.5|34454.7|34464.5|34454.7|34464.3|34454.5|0
1622496000000|2021-05-31 21:20:00|34464.6|34454.8|34464.9|34455.1|34464.9|34455.1|34464.5|34454.7|0
1622496300000|2021-05-31 21:25:00|34465.1|34455.3|34465.2|34455.4|34465.2|34455.4|34465.1|34455.3|0
1622496600000|2021-05-31 21:30:00|34465.3|34455.5|34465.5|34455.7|34465.5|34455.7|34465.2|34455.4|0
1622496900000|2021-05-31 21:35:00|34465.8|34456|34465.8|34456|34465.8|34456|34465.8|34456|0
1622497200000|2021-05-31 21:40:00|34466.1|34456.3|34466.2|34456.4|34466.2|34456.4|34466.1|34456.3|0
1622497500000|2021-05-31 21:45:00|34466.3|34456.5|34466.3|34456.5|34466.3|34456.5|34466.3|34456.5|0
1622497800000|2021-05-31 21:50:00|34465.8|34456|34465.8|34456|34465.8|34456|34465.8|34456|0
1622498100000|2021-05-31 21:55:00|34465.9|34456.1|34465.1|34455.3|34466|34456.2|34465.1|34455.3|0
1622498400000|2021-05-31 22:00:00|34461.7|34456.9|34492.7|34487.9|34501.2|34496.4|34453.7|34448.9|434
1622498700000|2021-05-31 22:05:00|34493.2|34488.4|34491.7|34486.9|34498.2|34493.4|34491.2|34486.4|72
1622499000000|2021-05-31 22:10:00|34491.2|34486.4|34489.7|34484.9|34495.7|34490.9|34489.7|34484.9|61
1622499300000|2021-05-31 22:15:00|34490.2|34485.4|34490.7|34485.9|34495.7|34490.9|34488.7|34483.9|68
1622499600000|2021-05-31 22:20:00|34491.2|34486.4|34506.7|34501.9|34508.7|34503.9|34491.2|34486.4|111
1622499900000|2021-05-31 22:25:00|34506.2|34501.4|34506.7|34501.9|34511.2|34506.4|34505.7|34500.9|77
1622500200000|2021-05-31 22:30:00|34507.2|34502.4|34507.7|34502.9|34511.2|34506.4|34501.7|34496.9|59
1622500500000|2021-05-31 22:35:00|34507.2|34502.4|34508.7|34503.9|34510.7|34505.9|34506.7|34501.9|49
1622500800000|2021-05-31 22:40:00|34508.2|34503.4|34511.7|34506.9|34512.2|34507.4|34507.2|34502.4|78
1622501100000|2021-05-31 22:45:00|34512.2|34507.4|34509.7|34504.9|34512.2|34507.4|34507.2|34502.4|32
1622501400000|2021-05-31 22:50:00|34510.2|34505.4|34503.7|34498.9|34516.2|34511.4|34501.7|34496.9|93
1622501700000|2021-05-31 22:55:00|34504.2|34499.4|34507.2|34502.4|34507.2|34502.4|34503.7|34498.9|30
1622502000000|2021-05-31 23:00:00|34506.7|34501.9|34505.2|34500.4|34506.7|34501.9|34499.2|34494.4|62
1622502300000|2021-05-31 23:05:00|34504.7|34499.9|34502.2|34497.4|34504.7|34499.9|34498.7|34493.9|31
1622502600000|2021-05-31 23:10:00|34502.7|34497.9|34503.7|34498.9|34508.2|34503.4|34502.7|34497.9|20
1622502900000|2021-05-31 23:15:00|34503.2|34498.4|34506.7|34501.9|34507.2|34502.4|34502.7|34497.9|19
1622503200000|2021-05-31 23:20:00|34507.2|34502.4|34504.2|34499.4|34507.7|34502.9|34499.2|34494.4|58
1622503500000|2021-05-31 23:25:00|34504.7|34499.9|34515.7|34510.9|34516.7|34511.9|34497.2|34492.4|206
1622503800000|2021-05-31 23:30:00|34516.2|34511.4|34506.7|34501.9|34518.2|34513.4|34503.7|34498.9|100
1622504100000|2021-05-31 23:35:00|34507.2|34502.4|34513.7|34508.9|34514.7|34509.9|34505.2|34500.4|58
1622504400000|2021-05-31 23:40:00|34514.2|34509.4|34530.7|34525.9|34530.7|34525.9|34514.2|34509.4|209
1622504700000|2021-05-31 23:45:00|34531.2|34526.4|34527.7|34522.9|34531.2|34526.4|34523.7|34518.9|145
1622505000000|2021-05-31 23:50:00|34528.2|34523.4|34525.2|34520.4|34533.2|34528.4|34522.2|34517.4|92
1622505300000|2021-05-31 23:55:00|34525.7|34520.9|34531.7|34526.9|34532.2|34527.4|34523.7|34518.9|95
1622505600000|2021-06-01 00:00:00|34531.2|34526.4|34522.7|34517.9|34537.2|34532.4|34519.7|34514.9|301
1622505900000|2021-06-01 00:05:00|34522.2|34517.4|34515.7|34510.9|34526.2|34521.4|34513.7|34508.9|177
1622506200000|2021-06-01 00:10:00|34516.2|34511.4|34507.7|34502.9|34516.7|34511.9|34501.7|34496.9|202
1622506500000|2021-06-01 00:15:00|34508.2|34503.4|34512.2|34507.4|34513.2|34508.4|34504.2|34499.4|171
1622506800000|2021-06-01 00:20:00|34511.2|34506.4|34526.7|34521.9|34534.2|34529.4|34509.7|34504.9|264
1622507100000|2021-06-01 00:25:00|34527.2|34522.4|34537.2|34532.4|34537.2|34532.4|34523.2|34518.4|123
1622507400000|2021-06-01 00:30:00|34536.7|34531.9|34546.7|34541.9|34550.7|34545.9|34536.2|34531.4|228
1622507700000|2021-06-01 00:35:00|34547.2|34542.4|34548.7|34543.9|34556.2|34551.4|34544.2|34539.4|139
1622508000000|2021-06-01 00:40:00|34548.2|34543.4|34545.7|34540.9|34549.7|34544.9|34542.7|34537.9|48
1622508300000|2021-06-01 00:45:00|34546.2|34541.4|34544.7|34539.9|34552.2|34547.4|34541.7|34536.9|112
1622508600000|2021-06-01 00:50:00|34544.2|34539.4|34543.7|34538.9|34548.7|34543.9|34542.7|34537.9|73
1622508900000|2021-06-01 00:55:00|34543.2|34538.4|34543.7|34538.9|34549.7|34544.9|34542.7|34537.9|50
1622509200000|2021-06-01 01:00:00|34544.2|34539.4|34553.7|34548.9|34554.2|34549.4|34542.7|34537.9|155
1622509500000|2021-06-01 01:05:00|34553.2|34548.4|34551.7|34546.9|34555.2|34550.4|34550.7|34545.9|89
1622509800000|2021-06-01 01:10:00|34552.2|34547.4|34550.7|34545.9|34553.2|34548.4|34548.7|34543.9|61
1622510100000|2021-06-01 01:15:00|34551.2|34546.4|34553.7|34548.9|34556.7|34551.9|34549.7|34544.9|79
1622510400000|2021-06-01 01:20:00|34554.2|34549.4|34556.7|34551.9|34559.7|34554.9|34549.7|34544.9|153
1622510700000|2021-06-01 01:25:00|34557.2|34552.4|34543.2|34538.4|34557.2|34552.4|34540.2|34535.4|203
1622511000000|2021-06-01 01:30:00|34542.2|34537.4|34520.7|34515.9|34542.2|34537.4|34511.2|34506.4|467
1622511300000|2021-06-01 01:35:00|34521.2|34516.4|34526.7|34521.9|34528.2|34523.4|34519.2|34514.4|142
1622511600000|2021-06-01 01:40:00|34526.2|34521.4|34537.2|34532.4|34539.7|34534.9|34521.7|34516.9|131
1622511900000|2021-06-01 01:45:00|34537.7|34532.9|34537.2|34532.4|34544.2|34539.4|34535.2|34530.4|94
1622512200000|2021-06-01 01:50:00|34537.7|34532.9|34550.2|34545.4|34551.2|34546.4|34537.2|34532.4|93
1622512500000|2021-06-01 01:55:00|34549.7|34544.9|34541.2|34536.4|34551.2|34546.4|34535.7|34530.9|67
1622512800000|2021-06-01 02:00:00|34541.7|34536.9|34546.7|34541.9|34550.7|34545.9|34538.7|34533.9|69
1622513100000|2021-06-01 02:05:00|34547.2|34542.4|34537.7|34532.9|34548.7|34543.9|34537.7|34532.9|28
1622513400000|2021-06-01 02:10:00|34537.2|34532.4|34542.2|34537.4|34546.2|34541.4|34530.7|34525.9|92
1622513700000|2021-06-01 02:15:00|34541.7|34536.9|34533.7|34528.9|34543.2|34538.4|34529.2|34524.4|101
1622514000000|2021-06-01 02:20:00|34533.2|34528.4|34522.2|34517.4|34535.2|34530.4|34519.7|34514.9|97
1622514300000|2021-06-01 02:25:00|34522.7|34517.9|34523.7|34518.9|34525.2|34520.4|34517.2|34512.4|66
1622514600000|2021-06-01 02:30:00|34523.2|34518.4|34513.7|34508.9|34524.2|34519.4|34507.7|34502.9|101
1622514900000|2021-06-01 02:35:00|34514.2|34509.4|34516.7|34511.9|34520.2|34515.4|34513.2|34508.4|41
1622515200000|2021-06-01 02:40:00|34516.2|34511.4|34515.2|34510.4|34519.7|34514.9|34514.2|34509.4|61
1622515500000|2021-06-01 02:45:00|34514.7|34509.9|34516.7|34511.9|34518.7|34513.9|34514.7|34509.9|55
1622515800000|2021-06-01 02:50:00|34516.2|34511.4|34518.7|34513.9|34524.7|34519.9|34514.7|34509.9|45
1622516100000|2021-06-01 02:55:00|34518.2|34513.4|34520.7|34515.9|34520.7|34515.9|34514.7|34509.9|50
1622516400000|2021-06-01 03:00:00|34520.2|34515.4|34528.2|34523.4|34530.2|34525.4|34518.7|34513.9|67
1622516700000|2021-06-01 03:05:00|34528.7|34523.9|34530.7|34525.9|34531.2|34526.4|34525.2|34520.4|43
1622517000000|2021-06-01 03:10:00|34530.2|34525.4|34534.2|34529.4|34534.7|34529.9|34527.7|34522.9|46
1622517300000|2021-06-01 03:15:00|34534.7|34529.9|34539.7|34534.9|34541.7|34536.9|34533.7|34528.9|86
1622517600000|2021-06-01 03:20:00|34539.2|34534.4|34547.7|34542.9|34549.2|34544.4|34538.2|34533.4|58
1622517900000|2021-06-01 03:25:00|34548.2|34543.4|34547.7|34542.9|34548.2|34543.4|34543.2|34538.4|26
1622518200000|2021-06-01 03:30:00|34547.2|34542.4|34554.7|34549.9|34555.2|34550.4|34546.7|34541.9|97
1622518500000|2021-06-01 03:35:00|34555.2|34550.4|34553.2|34548.4|34556.2|34551.4|34550.7|34545.9|69
1622518800000|2021-06-01 03:40:00|34553.7|34548.9|34549.7|34544.9|34553.7|34548.9|34546.7|34541.9|56
1622519100000|2021-06-01 03:45:00|34550.2|34545.4|34550.7|34545.9|34553.2|34548.4|34548.7|34543.9|44
1622519400000|2021-06-01 03:50:00|34550.2|34545.4|34545.2|34540.4|34551.2|34546.4|34545.2|34540.4|64
1622519700000|2021-06-01 03:55:00|34544.7|34539.9|34540.7|34535.9|34545.7|34540.9|34538.2|34533.4|98
1622520000000|2021-06-01 04:00:00|34541.2|34536.4|34541.2|34536.4|34544.2|34539.4|34539.7|34534.9|56
1622520300000|2021-06-01 04:05:00|34541.7|34536.9|34547.7|34542.9|34548.2|34543.4|34540.2|34535.4|60
1622520600000|2021-06-01 04:10:00|34547.2|34542.4|34547.2|34542.4|34550.2|34545.4|34545.7|34540.9|46
1622520900000|2021-06-01 04:15:00|34547.7|34542.9|34542.2|34537.4|34547.7|34542.9|34540.2|34535.4|32
1622521200000|2021-06-01 04:20:00|34543.7|34538.9|34541.2|34536.4|34544.7|34539.9|34539.7|34534.9|42
1622521500000|2021-06-01 04:25:00|34540.7|34535.9|34540.7|34535.9|34543.7|34538.9|34540.2|34535.4|32
1622521800000|2021-06-01 04:30:00|34540.2|34535.4|34538.2|34533.4|34541.7|34536.9|34534.2|34529.4|61
1622522100000|2021-06-01 04:35:00|34538.7|34533.9|34541.2|34536.4|34542.2|34537.4|34538.2|34533.4|17
1622522400000|2021-06-01 04:40:00|34540.7|34535.9|34545.7|34540.9|34545.7|34540.9|34536.7|34531.9|34
1622522700000|2021-06-01 04:45:00|34545.2|34540.4|34568.2|34563.4|34569.2|34564.4|34545.2|34540.4|205
1622523000000|2021-06-01 04:50:00|34567.7|34562.9|34562.7|34557.9|34568.2|34563.4|34559.7|34554.9|100
1622523300000|2021-06-01 04:55:00|34563.2|34558.4|34567.2|34562.4|34568.2|34563.4|34563.2|34558.4|116
1622523600000|2021-06-01 05:00:00|34566.7|34561.9|34561.7|34556.9|34567.2|34562.4|34561.2|34556.4|106
1622523900000|2021-06-01 05:05:00|34561.2|34556.4|34559.7|34554.9|34561.7|34556.9|34554.7|34549.9|69
1622524200000|2021-06-01 05:10:00|34560.2|34555.4|34558.7|34553.9|34565.7|34560.9|34558.2|34553.4|82
1622524500000|2021-06-01 05:15:00|34559.2|34554.4|34560.7|34555.9|34561.7|34556.9|34553.7|34548.9|65
1622524800000|2021-06-01 05:20:00|34560.2|34555.4|34565.7|34560.9|34566.7|34561.9|34559.2|34554.4|85
1622525100000|2021-06-01 05:25:00|34565.2|34560.4|34553.7|34548.9|34569.7|34564.9|34553.7|34548.9|130
1622525400000|2021-06-01 05:30:00|34554.2|34549.4|34572.2|34567.4|34573.7|34568.9|34554.2|34549.4|162
1622525700000|2021-06-01 05:35:00|34571.7|34566.9|34566.7|34561.9|34572.2|34567.4|34564.2|34559.4|91
1622526000000|2021-06-01 05:40:00|34566.2|34561.4|34570.2|34565.4|34572.2|34567.4|34564.7|34559.9|58
1622526300000|2021-06-01 05:45:00|34570.7|34565.9|34568.2|34563.4|34574.2|34569.4|34567.2|34562.4|89
1622526600000|2021-06-01 05:50:00|34568.7|34563.9|34558.7|34553.9|34568.7|34563.9|34558.2|34553.4|120
1622526900000|2021-06-01 05:55:00|34558.2|34553.4|34566.7|34561.9|34566.7|34561.9|34556.2|34551.4|117
1622527200000|2021-06-01 06:00:00|34566.1|34562.5|34570.1|34566.5|34575.1|34571.5|34552.6|34549|293
1622527500000|2021-06-01 06:05:00|34569.6|34566|34545.6|34542|34571.1|34567.5|34544.6|34541|202
1622527800000|2021-06-01 06:10:00|34546.1|34542.5|34554.1|34550.5|34554.6|34551|34540.6|34537|234
1622528100000|2021-06-01 06:15:00|34554.6|34551|34564.1|34560.5|34567.6|34564|34552.6|34549|144
1622528400000|2021-06-01 06:20:00|34564.6|34561|34559.1|34555.5|34565.6|34562|34558.6|34555|70
1622528700000|2021-06-01 06:25:00|34558.6|34555|34550.1|34546.5|34561.6|34558|34549.1|34545.5|86
1622529000000|2021-06-01 06:30:00|34550.6|34547|34563.1|34559.5|34564.6|34561|34546.6|34543|94
1622529300000|2021-06-01 06:35:00|34562.6|34559|34573.1|34569.5|34574.1|34570.5|34561.6|34558|111
1622529600000|2021-06-01 06:40:00|34572.6|34569|34575.6|34572|34577.6|34574|34567.6|34564|155
1622529900000|2021-06-01 06:45:00|34576.1|34572.5|34582.1|34578.5|34583.1|34579.5|34574.1|34570.5|198
1622530200000|2021-06-01 06:50:00|34581.6|34578|34577.6|34574|34582.1|34578.5|34572.1|34568.5|133
1622530500000|2021-06-01 06:55:00|34578.1|34574.5|34573.1|34569.5|34580.1|34576.5|34571.1|34567.5|128
1622530800000|2021-06-01 07:00:00|34573.6|34570|34602.6|34599|34604.6|34601|34573.6|34570|810
1622531100000|2021-06-01 07:05:00|34603.1|34599.5|34608.1|34604.5|34612.6|34609|34590.6|34587|469
1622531400000|2021-06-01 07:10:00|34608.6|34605|34603.6|34600|34611.6|34608|34595.1|34591.5|333
1622531700000|2021-06-01 07:15:00|34604.1|34600.5|34616.1|34612.5|34618.1|34614.5|34601.1|34597.5|357
1622532000000|2021-06-01 07:20:00|34616.6|34613|34619.1|34615.5|34625.6|34622|34616.1|34612.5|310
1622532300000|2021-06-01 07:25:00|34618.6|34615|34637.1|34633.5|34638.1|34634.5|34618.1|34614.5|549
1622532600000|2021-06-01 07:30:00|34636.6|34633|34670.6|34667|34672.6|34669|34636.6|34633|767
1622532900000|2021-06-01 07:35:00|34671.1|34667.5|34661.6|34658|34672.6|34669|34659.1|34655.5|495
1622533200000|2021-06-01 07:40:00|34662.1|34658.5|34672.6|34669|34678.6|34675|34661.1|34657.5|600
1622533500000|2021-06-01 07:45:00|34673.1|34669.5|34683.1|34679.5|34688.6|34685|34672.6|34669|559
1622533800000|2021-06-01 07:50:00|34684.1|34680.5|34686.1|34682.5|34693.6|34690|34683.6|34680|354
1622534100000|2021-06-01 07:55:00|34686.6|34683|34702.6|34699|34704.6|34701|34682.6|34679|485
1622534400000|2021-06-01 08:00:00|34702.1|34698.5|34707.1|34703.5|34715.6|34712|34700.6|34697|1007
1622534700000|2021-06-01 08:05:00|34707.6|34704|34686.1|34682.5|34712.1|34708.5|34679.1|34675.5|682
1622535000000|2021-06-01 08:10:00|34685.6|34682|34681.6|34678|34693.6|34690|34679.1|34675.5|417
1622535300000|2021-06-01 08:15:00|34681.1|34677.5|34689.6|34686|34693.6|34690|34681.1|34677.5|280
1622535600000|2021-06-01 08:20:00|34689.1|34685.5|34697.6|34694|34701.6|34698|34680.6|34677|467
1622535900000|2021-06-01 08:25:00|34698.1|34694.5|34692.1|34688.5|34699.1|34695.5|34683.6|34680|288
1622536200000|2021-06-01 08:30:00|34692.6|34689|34681.6|34678|34697.6|34694|34678.1|34674.5|335
1622536500000|2021-06-01 08:35:00|34681.1|34677.5|34679.1|34675.5|34684.1|34680.5|34676.1|34672.5|308
1622536800000|2021-06-01 08:40:00|34679.6|34676|34683.1|34679.5|34688.1|34684.5|34678.1|34674.5|185
1622537100000|2021-06-01 08:45:00|34683.6|34680|34685.1|34681.5|34690.6|34687|34681.6|34678|108
1622537400000|2021-06-01 08:50:00|34685.6|34682|34699.6|34696|34701.6|34698|34684.6|34681|342
1622537700000|2021-06-01 08:55:00|34699.1|34695.5|34715.1|34711.5|34721.6|34718|34698.6|34695|1146
1622538000000|2021-06-01 09:00:00|34714.6|34711|34714.1|34710.5|34719.1|34715.5|34708.6|34705|258
1622538300000|2021-06-01 09:05:00|34713.6|34710|34707.6|34704|34714.1|34710.5|34705.6|34702|190
1622538600000|2021-06-01 09:10:00|34707.1|34703.5|34703.1|34699.5|34710.6|34707|34699.1|34695.5|255
1622538900000|2021-06-01 09:15:00|34703.6|34700|34712.1|34708.5|34722.1|34718.5|34702.6|34699|518
1622539200000|2021-06-01 09:20:00|34711.6|34708|34709.1|34705.5|34718.6|34715|34708.6|34705|417
1622539500000|2021-06-01 09:25:00|34708.6|34705|34714.1|34710.5|34715.1|34711.5|34704.6|34701|256
1622539800000|2021-06-01 09:30:00|34713.6|34710|34716.1|34712.5|34725.6|34722|34709.6|34706|664
1622540100000|2021-06-01 09:35:00|34715.6|34712|34716.6|34713|34719.6|34716|34711.1|34707.5|198
1622540400000|2021-06-01 09:40:00|34716.1|34712.5|34719.1|34715.5|34720.1|34716.5|34710.1|34706.5|134
1622540700000|2021-06-01 09:45:00|34719.6|34716|34715.1|34711.5|34723.1|34719.5|34712.1|34708.5|211
1622541000000|2021-06-01 09:50:00|34715.6|34712|34711.6|34708|34718.1|34714.5|34705.1|34701.5|274
1622541300000|2021-06-01 09:55:00|34711.1|34707.5|34708.6|34705|34714.6|34711|34705.6|34702|165
1622541600000|2021-06-01 10:00:00|34709.1|34705.5|34712.1|34708.5|34714.6|34711|34707.6|34704|135
1622541900000|2021-06-01 10:05:00|34712.6|34709|34722.1|34718.5|34723.6|34720|34712.6|34709|172
1622542200000|2021-06-01 10:10:00|34721.6|34718|34719.1|34715.5|34725.1|34721.5|34715.6|34712|235
1622542500000|2021-06-01 10:15:00|34719.6|34716|34724.6|34721|34725.1|34721.5|34715.6|34712|201
1622542800000|2021-06-01 10:20:00|34725.1|34721.5|34718.6|34715|34730.6|34727|34718.6|34715|314
1622543100000|2021-06-01 10:25:00|34719.1|34715.5|34722.6|34719|34724.6|34721|34717.6|34714|175
1622543400000|2021-06-01 10:30:00|34723.1|34719.5|34716.6|34713|34724.1|34720.5|34716.6|34713|112
1622543700000|2021-06-01 10:35:00|34717.1|34713.5|34720.6|34717|34720.6|34717|34709.6|34706|178
1622544000000|2021-06-01 10:40:00|34720.1|34716.5|34723.6|34720|34724.6|34721|34718.1|34714.5|104
1622544300000|2021-06-01 10:45:00|34724.6|34721|34725.6|34722|34726.6|34723|34719.6|34716|205
1622544600000|2021-06-01 10:50:00|34724.6|34721|34724.6|34721|34732.6|34729|34724.6|34721|221
1622544900000|2021-06-01 10:55:00|34724.1|34720.5|34733.1|34729.5|34735.6|34732|34724.1|34720.5|284
1622545200000|2021-06-01 11:00:00|34732.6|34729|34746.1|34742.5|34748.1|34744.5|34732.1|34728.5|778
1622545500000|2021-06-01 11:05:00|34745.6|34742|34752.6|34749|34752.6|34749|34740.1|34736.5|365
1622545800000|2021-06-01 11:10:00|34752.1|34748.5|34754.1|34750.5|34757.6|34754|34748.6|34745|601
1622546100000|2021-06-01 11:15:00|34754.6|34751|34765.1|34761.5|34767.6|34764|34754.1|34750.5|473
1622546400000|2021-06-01 11:20:00|34765.6|34762|34790.1|34786.5|34799.1|34795.5|34765.6|34762|1982
1622546700000|2021-06-01 11:25:00|34789.6|34786|34776.1|34772.5|34791.6|34788|34774.6|34771|475
1622547000000|2021-06-01 11:30:00|34776.6|34773|34771.6|34768|34778.6|34775|34770.6|34767|386
1622547300000|2021-06-01 11:35:00|34772.1|34768.5|34775.1|34771.5|34777.6|34774|34769.1|34765.5|377
1622547600000|2021-06-01 11:40:00|34774.6|34771|34781.1|34777.5|34782.6|34779|34772.6|34769|232
1622547900000|2021-06-01 11:45:00|34781.6|34778|34768.1|34764.5|34781.6|34778|34767.6|34764|233
1622548200000|2021-06-01 11:50:00|34767.6|34764|34777.1|34773.5|34778.6|34775|34765.6|34762|318
1622548500000|2021-06-01 11:55:00|34776.6|34773|34779.1|34775.5|34781.6|34778|34771.1|34767.5|322
1622548800000|2021-06-01 12:00:00|34780.1|34776.5|34788.1|34784.5|34791.1|34787.5|34777.1|34773.5|863
1622549100000|2021-06-01 12:05:00|34788.6|34785|34784.6|34781|34789.1|34785.5|34780.1|34776.5|279
1622549400000|2021-06-01 12:10:00|34784.1|34780.5|34781.1|34777.5|34788.6|34785|34774.6|34771|297
1622549700000|2021-06-01 12:15:00|34780.6|34777|34787.1|34783.5|34791.6|34788|34776.6|34773|524
1622550000000|2021-06-01 12:20:00|34786.6|34783|34796.6|34793|34797.6|34794|34786.6|34783|261
1622550300000|2021-06-01 12:25:00|34796.1|34792.5|34801.1|34797.5|34801.6|34798|34795.6|34792|368
1622550600000|2021-06-01 12:30:00|34800.6|34797|34798.6|34795|34805.6|34802|34796.1|34792.5|380
1622550900000|2021-06-01 12:35:00|34798.1|34794.5|34799.1|34795.5|34801.6|34798|34797.6|34794|271
1622551200000|2021-06-01 12:40:00|34798.6|34795|34797.1|34793.5|34804.6|34801|34794.6|34791|344
1622551500000|2021-06-01 12:45:00|34796.6|34793|34796.6|34793|34799.1|34795.5|34785.6|34782|451
1622551800000|2021-06-01 12:50:00|34797.1|34793.5|34788.1|34784.5|34801.1|34797.5|34786.6|34783|269
1622552100000|2021-06-01 12:55:00|34788.6|34785|34793.6|34790|34795.6|34792|34786.6|34783|181
1622552400000|2021-06-01 13:00:00|34793.1|34789.5|34789.1|34785.5|34799.1|34795.5|34788.6|34785|143
1622552700000|2021-06-01 13:05:00|34789.6|34786|34789.1|34785.5|34792.6|34789|34783.1|34779.5|260
1622553000000|2021-06-01 13:10:00|34789.6|34786|34794.1|34790.5|34795.6|34792|34785.6|34782|189
1622553300000|2021-06-01 13:15:00|34793.6|34790|34797.1|34793.5|34797.6|34794|34791.6|34788|161
1622553600000|2021-06-01 13:20:00|34797.6|34794|34802.1|34798.5|34803.6|34800|34795.6|34792|200
1622553900000|2021-06-01 13:25:00|34800.6|34797|34842.6|34839|34843.1|34839.5|34796.6|34793|1168
1622554200000|2021-06-01 13:30:00|34842|34839.6|34806.5|34804.1|34851.5|34849.1|34802|34799.6|4969
1622554500000|2021-06-01 13:35:00|34807.5|34805.1|34703|34700.6|34807.5|34805.1|34693|34690.6|5535
1622554800000|2021-06-01 13:40:00|34702.5|34700.1|34682.5|34680.1|34705|34702.6|34671.5|34669.1|3945
1622555100000|2021-06-01 13:45:00|34682|34679.6|34671.5|34669.1|34696|34693.6|34655|34652.6|3334
1622555400000|2021-06-01 13:50:00|34671|34668.6|34683|34680.6|34683|34680.6|34662|34659.6|2258
1622555700000|2021-06-01 13:55:00|34682.5|34680.1|34686.5|34684.1|34694.5|34692.1|34662|34659.6|1842
1622556000000|2021-06-01 14:00:00|34686|34683.6|34676.5|34674.1|34707.5|34705.1|34676|34673.6|2487
1622556300000|2021-06-01 14:05:00|34676|34673.6|34673|34670.6|34693|34690.6|34668|34665.6|1583
1622556600000|2021-06-01 14:10:00|34672.5|34670.1|34645|34642.6|34676|34673.6|34642.5|34640.1|2795
1622556900000|2021-06-01 14:15:00|34645.5|34643.1|34649.5|34647.1|34654|34651.6|34617|34614.6|3132
1622557200000|2021-06-01 14:20:00|34650|34647.6|34636|34633.6|34650|34647.6|34618|34615.6|1918
1622557500000|2021-06-01 14:25:00|34635.5|34633.1|34632|34629.6|34639|34636.6|34607|34604.6|1800
1622557800000|2021-06-01 14:30:00|34632.5|34630.1|34660.5|34658.1|34663|34660.6|34622|34619.6|2454
1622558100000|2021-06-01 14:35:00|34661|34658.6|34628.5|34626.1|34663|34660.6|34622.5|34620.1|1504
1622558400000|2021-06-01 14:40:00|34629|34626.6|34663|34660.6|34671|34668.6|34629|34626.6|1458
1622558700000|2021-06-01 14:45:00|34662.5|34660.1|34630|34627.6|34668|34665.6|34621|34618.6|1656
1622559000000|2021-06-01 14:50:00|34630.5|34628.1|34622|34619.6|34646|34643.6|34610.5|34608.1|1665
1622559300000|2021-06-01 14:55:00|34621.5|34619.1|34629|34626.6|34632|34629.6|34603|34600.6|1344
1622559600000|2021-06-01 15:00:00|34628.5|34626.1|34627.5|34625.1|34644|34641.6|34621|34618.6|1053
1622559900000|2021-06-01 15:05:00|34628|34625.6|34632.5|34630.1|34637.5|34635.1|34612|34609.6|831
1622560200000|2021-06-01 15:10:00|34632|34629.6|34663|34660.6|34664.5|34662.1|34628.5|34626.1|1063
1622560500000|2021-06-01 15:15:00|34663.5|34661.1|34644|34641.6|34663.5|34661.1|34643.5|34641.1|686
1622560800000|2021-06-01 15:20:00|34643.5|34641.1|34642.5|34640.1|34657|34654.6|34641.5|34639.1|617
1622561100000|2021-06-01 15:25:00|34643|34640.6|34659|34656.6|34664|34661.6|34642.5|34640.1|617
1622561400000|2021-06-01 15:30:00|34657|34654.6|34649.5|34647.1|34658.5|34656.1|34636.5|34634.1|843
1622561700000|2021-06-01 15:35:00|34650|34647.6|34674.5|34672.1|34675|34672.6|34649.5|34647.1|879
1622562000000|2021-06-01 15:40:00|34675|34672.6|34673.5|34671.1|34683|34680.6|34666|34663.6|803
1622562300000|2021-06-01 15:45:00|34674|34671.6|34665|34662.6|34677.5|34675.1|34654|34651.6|842
1622562600000|2021-06-01 15:50:00|34664.5|34662.1|34664.5|34662.1|34669|34666.6|34658|34655.6|470
1622562900000|2021-06-01 15:55:00|34665|34662.6|34673|34670.6|34682.5|34680.1|34665|34662.6|845
1622563200000|2021-06-01 16:00:00|34672.5|34670.1|34661|34658.6|34677.5|34675.1|34654.5|34652.1|743
1622563500000|2021-06-01 16:05:00|34660|34657.6|34646|34643.6|34671.5|34669.1|34638.5|34636.1|1231
1622563800000|2021-06-01 16:10:00|34646.5|34644.1|34636.5|34634.1|34650|34647.6|34630|34627.6|730
1622564100000|2021-06-01 16:15:00|34636|34633.6|34614|34611.6|34641|34638.6|34612|34609.6|747
1622564400000|2021-06-01 16:20:00|34614.5|34612.1|34621.5|34619.1|34631.5|34629.1|34610|34607.6|908
1622564700000|2021-06-01 16:25:00|34621|34618.6|34629|34626.6|34632|34629.6|34619|34616.6|562
1622565000000|2021-06-01 16:30:00|34628.5|34626.1|34625.5|34623.1|34630.5|34628.1|34620|34617.6|255
1622565300000|2021-06-01 16:35:00|34626|34623.6|34626.5|34624.1|34634|34631.6|34619.5|34617.1|301
1622565600000|2021-06-01 16:40:00|34625.7|34623.3|34625.7|34623.3|34638.2|34635.8|34623.2|34620.8|570
1622565900000|2021-06-01 16:45:00|34626.2|34623.8|34622.2|34619.8|34630.2|34627.8|34620.2|34617.8|321
1622566200000|2021-06-01 16:50:00|34622.7|34620.3|34595.2|34592.8|34624.2|34621.8|34588.2|34585.8|844
1622566500000|2021-06-01 16:55:00|34595.7|34593.3|34593.7|34591.3|34596.2|34593.8|34583.2|34580.8|642
1622566800000|2021-06-01 17:00:00|34594.2|34591.8|34565.7|34563.3|34594.7|34592.3|34565.7|34563.3|958
1622567100000|2021-06-01 17:05:00|34565.2|34562.8|34573.7|34571.3|34575.7|34573.3|34551.2|34548.8|1302
1622567400000|2021-06-01 17:10:00|34573.2|34570.8|34570.7|34568.3|34576.7|34574.3|34565.2|34562.8|470
1622567700000|2021-06-01 17:15:00|34571.2|34568.8|34557.7|34555.3|34576.2|34573.8|34555.7|34553.3|567
1622568000000|2021-06-01 17:20:00|34558.2|34555.8|34557.7|34555.3|34566.2|34563.8|34548.2|34545.8|855
1622568300000|2021-06-01 17:25:00|34558.2|34555.8|34552.7|34550.3|34567.2|34564.8|34552.2|34549.8|497
1622568600000|2021-06-01 17:30:00|34553.2|34550.8|34562.7|34560.3|34562.7|34560.3|34547.2|34544.8|591
1622568900000|2021-06-01 17:35:00|34563.2|34560.8|34561.2|34558.8|34564.2|34561.8|34552.7|34550.3|333
1622569200000|2021-06-01 17:40:00|34559.7|34557.3|34548.7|34546.3|34560.2|34557.8|34542.2|34539.8|423
1622569500000|2021-06-01 17:45:00|34548.2|34545.8|34554.7|34552.3|34561.2|34558.8|34545.2|34542.8|369
1622569800000|2021-06-01 17:50:00|34554.2|34551.8|34558.2|34555.8|34566.2|34563.8|34554.2|34551.8|403
1622570100000|2021-06-01 17:55:00|34559.7|34557.3|34576.2|34573.8|34579.7|34577.3|34556.2|34553.8|884
1622570400000|2021-06-01 18:00:00|34575.7|34573.3|34598.7|34596.3|34600.7|34598.3|34567.7|34565.3|1207
1622570700000|2021-06-01 18:05:00|34598.2|34595.8|34588.7|34586.3|34610.2|34607.8|34588.2|34585.8|667
1622571000000|2021-06-01 18:10:00|34589.2|34586.8|34586.7|34584.3|34591.7|34589.3|34584.2|34581.8|415
1622571300000|2021-06-01 18:15:00|34587.2|34584.8|34592.7|34590.3|34594.2|34591.8|34583.2|34580.8|303
1622571600000|2021-06-01 18:20:00|34592.2|34589.8|34601.7|34599.3|34604.7|34602.3|34588.2|34585.8|542
1622571900000|2021-06-01 18:25:00|34602.2|34599.8|34613.2|34610.8|34614.2|34611.8|34598.2|34595.8|395
1622572200000|2021-06-01 18:30:00|34613.7|34611.3|34613.2|34610.8|34616.2|34613.8|34608.2|34605.8|437
1622572500000|2021-06-01 18:35:00|34613.7|34611.3|34618.7|34616.3|34626.2|34623.8|34613.2|34610.8|831
1622572800000|2021-06-01 18:40:00|34618.2|34615.8|34623.2|34620.8|34632.2|34629.8|34616.2|34613.8|1114
1622573100000|2021-06-01 18:45:00|34622.7|34620.3|34619.7|34617.3|34625.2|34622.8|34616.2|34613.8|512
1622573400000|2021-06-01 18:50:00|34620.2|34617.8|34614.2|34611.8|34623.2|34620.8|34611.7|34609.3|416
1622573700000|2021-06-01 18:55:00|34614.7|34612.3|34615.7|34613.3|34622.2|34619.8|34614.2|34611.8|367
1622574000000|2021-06-01 19:00:00|34615.2|34612.8|34609.2|34606.8|34619.2|34616.8|34606.2|34603.8|451
1622574300000|2021-06-01 19:05:00|34609.7|34607.3|34600.2|34597.8|34610.2|34607.8|34587.7|34585.3|1122
1622574600000|2021-06-01 19:10:00|34599.7|34597.3|34589.2|34586.8|34602.7|34600.3|34585.7|34583.3|548
1622574900000|2021-06-01 19:15:00|34589.7|34587.3|34587.2|34584.8|34593.2|34590.8|34583.2|34580.8|354
1622575200000|2021-06-01 19:20:00|34587|34584.6|34602.5|34600.1|34606|34603.6|34586|34583.6|581
1622575500000|2021-06-01 19:25:00|34603|34600.6|34576.5|34574.1|34605.5|34603.1|34576|34573.6|742
1622575800000|2021-06-01 19:30:00|34577|34574.6|34562|34559.6|34577|34574.6|34549|34546.6|1307
1622576100000|2021-06-01 19:35:00|34562.5|34560.1|34552.5|34550.1|34564|34561.6|34546|34543.6|618
1622576400000|2021-06-01 19:40:00|34553|34550.6|34553|34550.6|34558.5|34556.1|34544|34541.6|885
1622576700000|2021-06-01 19:45:00|34554|34551.6|34589.5|34587.1|34589.5|34587.1|34553|34550.6|1100
1622577000000|2021-06-01 19:50:00|34580.5|34578.1|34586.5|34584.1|34589.5|34587.1|34557|34554.6|1430
1622577300000|2021-06-01 19:55:00|34587|34584.6|34577.5|34575.1|34588.5|34586.1|34561|34558.6|2768
1622577600000|2021-06-01 20:00:00|34578|34575.6|34564.9|34560.1|34578|34575.6|34550.9|34546.1|931
1622577900000|2021-06-01 20:05:00|34564.4|34559.6|34586.4|34581.6|34586.4|34581.6|34563.4|34558.6|420
1622578200000|2021-06-01 20:10:00|34587.9|34583.1|34585.1|34575.3|34591.9|34587.1|34579.9|34572.4|535
1622578500000|2021-06-01 20:15:00|34585.3|34575.5|34582.7|34572.9|34586.8|34577|34580.7|34570.9|2
1622578800000|2021-06-01 20:20:00|34583.9|34574.1|34582.4|34572.6|34587.4|34577.6|34580.8|34571|0
1622579100000|2021-06-01 20:25:00|34582.3|34572.5|34582|34572.2|34584.1|34574.3|34581.5|34571.7|0
1622579400000|2021-06-01 20:30:00|34584.9|34580.1|34575.9|34571.1|34584.9|34580.1|34568.9|34564.1|137
1622579700000|2021-06-01 20:35:00|34573.9|34569.1|34574.9|34570.1|34579.9|34575.1|34572.9|34568.1|64
1622580000000|2021-06-01 20:40:00|34575.9|34571.1|34573.9|34569.1|34578.9|34574.1|34570.9|34566.1|73
1622580300000|2021-06-01 20:45:00|34570.9|34566.1|34563.9|34559.1|34575.9|34571.1|34562.9|34558.1|66
1622580600000|2021-06-01 20:50:00|34564.9|34560.1|34565.9|34561.1|34565.9|34561.1|34559.9|34555.1|64
1622580900000|2021-06-01 20:55:00|34566.9|34562.1|34571.1|34561.3|34571.9|34567.1|34564.9|34559.5|104
1622581200000|2021-06-01 21:00:00|34572.9|34563.1|34571.8|34562|34573.2|34563.4|34571.8|34562|0
1622581500000|2021-06-01 21:05:00|34571.7|34561.9|34569.9|34560.1|34571.7|34561.9|34569.2|34559.4|1
1622581800000|2021-06-01 21:10:00|34570|34560.2|34569.9|34560.1|34570|34560.2|34569.9|34560.1|0
1622582100000|2021-06-01 21:15:00|34570.2|34560.4|34570.5|34560.7|34570.5|34560.7|34570.1|34560.3|1
1622582400000|2021-06-01 21:20:00|34570.3|34560.5|34569.3|34559.5|34572.2|34562.4|34569.3|34559.5|0
1622582700000|2021-06-01 21:25:00|34572|34562.2|34572.4|34562.6|34572.7|34562.9|34569.8|34560|0
1622583000000|2021-06-01 21:30:00|34571.2|34561.4|34573.4|34563.6|34575.7|34565.9|34571.2|34561.4|0
1622583300000|2021-06-01 21:35:00|34573.5|34563.7|34570.1|34560.3|34573.5|34563.7|34570.1|34560.3|0
1622583600000|2021-06-01 21:40:00|34572.1|34562.3|34566.8|34557|34572.1|34562.3|34566.8|34557|0
1622583900000|2021-06-01 21:45:00|34563.8|34554|34564.1|34554.3|34566.6|34556.8|34562.9|34553.1|0
1622584200000|2021-06-01 21:50:00|34563.8|34554|34566.2|34556.4|34566.2|34556.4|34563.8|34554|0
1622584500000|2021-06-01 21:55:00|34566.1|34556.3|34568.6|34558.8|34568.6|34558.8|34566.1|34556.3|0
1622584800000|2021-06-01 22:00:00|34567.9|34563.1|34536.4|34531.6|34570.9|34566.1|34530.4|34525.6|494
1622585100000|2021-06-01 22:05:00|34537.4|34532.6|34534.4|34529.6|34540.9|34536.1|34516.4|34511.6|215
1622585400000|2021-06-01 22:10:00|34534.9|34530.1|34531.9|34527.1|34538.9|34534.1|34531.4|34526.6|48
1622585700000|2021-06-01 22:15:00|34532.4|34527.6|34538.9|34534.1|34547.4|34542.6|34529.9|34525.1|114
1622586000000|2021-06-01 22:20:00|34539.4|34534.6|34537.9|34533.1|34545.9|34541.1|34536.4|34531.6|44
1622586300000|2021-06-01 22:25:00|34538.4|34533.6|34536.4|34531.6|34540.9|34536.1|34536.4|34531.6|25
1622586600000|2021-06-01 22:30:00|34537.4|34532.6|34536.9|34532.1|34538.4|34533.6|34531.4|34526.6|98
1622586900000|2021-06-01 22:35:00|34536.4|34531.6|34520.9|34516.1|34536.4|34531.6|34520.4|34515.6|119
1622587200000|2021-06-01 22:40:00|34520.4|34515.6|34521.9|34517.1|34526.9|34522.1|34511.9|34507.1|300
1622587500000|2021-06-01 22:45:00|34521.4|34516.6|34513.9|34509.1|34521.4|34516.6|34512.9|34508.1|69
1622587800000|2021-06-01 22:50:00|34514.4|34509.6|34517.9|34513.1|34519.4|34514.6|34512.4|34507.6|33
1622588100000|2021-06-01 22:55:00|34517.4|34512.6|34508.4|34503.6|34517.4|34512.6|34504.9|34500.1|144
1622588400000|2021-06-01 23:00:00|34507.9|34503.1|34519.4|34514.6|34519.9|34515.1|34499.9|34495.1|185
1622588700000|2021-06-01 23:05:00|34519.9|34515.1|34515.9|34511.1|34520.9|34516.1|34505.9|34501.1|81
1622589000000|2021-06-01 23:10:00|34516.4|34511.6|34512.9|34508.1|34521.4|34516.6|34511.4|34506.6|47
1622589300000|2021-06-01 23:15:00|34512.4|34507.6|34512.4|34507.6|34517.4|34512.6|34510.4|34505.6|108
1622589600000|2021-06-01 23:20:00|34512.9|34508.1|34512.9|34508.1|34514.9|34510.1|34508.4|34503.6|46
1622589900000|2021-06-01 23:25:00|34513.9|34509.1|34520.9|34516.1|34521.9|34517.1|34513.4|34508.6|55
1622590200000|2021-06-01 23:30:00|34521.4|34516.6|34527.9|34523.1|34529.4|34524.6|34517.9|34513.1|114
1622590500000|2021-06-01 23:35:00|34528.4|34523.6|34529.9|34525.1|34538.4|34533.6|34528.4|34523.6|88
1622590800000|2021-06-01 23:40:00|34529.4|34524.6|34533.4|34528.6|34533.9|34529.1|34528.9|34524.1|78
1622591100000|2021-06-01 23:45:00|34533.9|34529.1|34527.9|34523.1|34535.9|34531.1|34524.9|34520.1|68
1622591400000|2021-06-01 23:50:00|34527.4|34522.6|34539.4|34534.6|34539.4|34534.6|34525.4|34520.6|84
1622591700000|2021-06-01 23:55:00|34540.4|34535.6|34552.9|34548.1|34552.9|34548.1|34538.4|34533.6|108
1622592000000|2021-06-02 00:00:00|34552.4|34547.6|34546.9|34542.1|34559.9|34555.1|34539.9|34535.1|197
1622592300000|2021-06-02 00:05:00|34547.4|34542.6|34543.4|34538.6|34547.9|34543.1|34525.4|34520.6|221
1622592600000|2021-06-02 00:10:00|34544.9|34540.1|34558.4|34553.6|34558.9|34554.1|34535.4|34530.6|123
1622592900000|2021-06-02 00:15:00|34558.9|34554.1|34582.9|34578.1|34586.4|34581.6|34556.9|34552.1|305
1622593200000|2021-06-02 00:20:00|34582.4|34577.6|34583.9|34579.1|34594.4|34589.6|34578.4|34573.6|199
1622593500000|2021-06-02 00:25:00|34584.4|34579.6|34589.9|34585.1|34592.9|34588.1|34579.9|34575.1|123
1622593800000|2021-06-02 00:30:00|34589.4|34584.6|34587.9|34583.1|34594.4|34589.6|34581.9|34577.1|132
1622594100000|2021-06-02 00:35:00|34588.9|34584.1|34584.9|34580.1|34591.4|34586.6|34582.4|34577.6|67
1622594400000|2021-06-02 00:40:00|34585.4|34580.6|34584.9|34580.1|34592.4|34587.6|34579.9|34575.1|93
1622594700000|2021-06-02 00:45:00|34584.4|34579.6|34583.9|34579.1|34589.4|34584.6|34576.4|34571.6|83
1622595000000|2021-06-02 00:50:00|34584.4|34579.6|34594.9|34590.1|34597.9|34593.1|34583.9|34579.1|115
1622595300000|2021-06-02 00:55:00|34594.4|34589.6|34595.9|34591.1|34598.9|34594.1|34591.4|34586.6|62
1622595600000|2021-06-02 01:00:00|34595.4|34590.6|34595.9|34591.1|34597.4|34592.6|34591.4|34586.6|89
1622595900000|2021-06-02 01:05:00|34596.4|34591.6|34585.9|34581.1|34596.9|34592.1|34583.4|34578.6|85
1622596200000|2021-06-02 01:10:00|34585.4|34580.6|34595.9|34591.1|34596.9|34592.1|34583.4|34578.6|48
1622596500000|2021-06-02 01:15:00|34596.4|34591.6|34593.9|34589.1|34596.9|34592.1|34584.9|34580.1|81
1622596800000|2021-06-02 01:20:00|34593.4|34588.6|34591.9|34587.1|34597.4|34592.6|34590.4|34585.6|77
1622597100000|2021-06-02 01:25:00|34591.4|34586.6|34583.9|34579.1|34594.9|34590.1|34583.4|34578.6|63
1622597400000|2021-06-02 01:30:00|34583.4|34578.6|34582.9|34578.1|34592.9|34588.1|34576.4|34571.6|125
1622597700000|2021-06-02 01:35:00|34582.4|34577.6|34586.9|34582.1|34589.4|34584.6|34580.4|34575.6|50
1622598000000|2021-06-02 01:40:00|34587.4|34582.6|34594.9|34590.1|34595.4|34590.6|34585.9|34581.1|58
1622598300000|2021-06-02 01:45:00|34594.4|34589.6|34587.4|34582.6|34595.9|34591.1|34583.9|34579.1|71
1622598600000|2021-06-02 01:50:00|34586.9|34582.1|34586.9|34582.1|34595.9|34591.1|34580.9|34576.1|111
1622598900000|2021-06-02 01:55:00|34587.4|34582.6|34579.9|34575.1|34592.4|34587.6|34577.9|34573.1|56
1622599200000|2021-06-02 02:00:00|34579.4|34574.6|34568.4|34563.6|34582.9|34578.1|34565.4|34560.6|182
1622599500000|2021-06-02 02:05:00|34568.9|34564.1|34572.9|34568.1|34574.4|34569.6|34562.4|34557.6|182
1622599800000|2021-06-02 02:10:00|34573.4|34568.6|34576.9|34572.1|34578.9|34574.1|34573.4|34568.6|64
1622600100000|2021-06-02 02:15:00|34577.4|34572.6|34575.9|34571.1|34578.4|34573.6|34573.4|34568.6|41
1622600400000|2021-06-02 02:20:00|34576.4|34571.6|34586.9|34582.1|34588.4|34583.6|34575.9|34571.1|84
1622600700000|2021-06-02 02:25:00|34587.4|34582.6|34594.9|34590.1|34599.9|34595.1|34585.4|34580.6|139
1622601000000|2021-06-02 02:30:00|34594.4|34589.6|34592.9|34588.1|34598.9|34594.1|34590.9|34586.1|74
1622601300000|2021-06-02 02:35:00|34593.4|34588.6|34596.9|34592.1|34598.4|34593.6|34590.4|34585.6|62
1622601600000|2021-06-02 02:40:00|34597.4|34592.6|34593.9|34589.1|34597.4|34592.6|34592.9|34588.1|46
1622601900000|2021-06-02 02:45:00|34594.4|34589.6|34591.9|34587.1|34595.4|34590.6|34587.9|34583.1|48
1622602200000|2021-06-02 02:50:00|34591.4|34586.6|34585.9|34581.1|34592.9|34588.1|34581.4|34576.6|79
1622602500000|2021-06-02 02:55:00|34586.4|34581.6|34572.9|34568.1|34586.4|34581.6|34572.4|34567.6|80
1622602800000|2021-06-02 03:00:00|34573.4|34568.6|34575.9|34571.1|34579.9|34575.1|34572.9|34568.1|55
1622603100000|2021-06-02 03:05:00|34575.4|34570.6|34579.4|34574.6|34581.4|34576.6|34570.4|34565.6|42
1622603400000|2021-06-02 03:10:00|34578.9|34574.1|34587.9|34583.1|34591.9|34587.1|34577.9|34573.1|41
1622603700000|2021-06-02 03:15:00|34587.4|34582.6|34589.9|34585.1|34594.4|34589.6|34587.4|34582.6|38
1622604000000|2021-06-02 03:20:00|34589.4|34584.6|34596.4|34591.6|34597.4|34592.6|34587.4|34582.6|112
1622604300000|2021-06-02 03:25:00|34597.4|34592.6|34585.4|34580.6|34597.9|34593.1|34585.4|34580.6|53
1622604600000|2021-06-02 03:30:00|34585.9|34581.1|34580.9|34576.1|34588.4|34583.6|34577.4|34572.6|79
1622604900000|2021-06-02 03:35:00|34581.4|34576.6|34581.9|34577.1|34589.4|34584.6|34580.4|34575.6|72
1622605200000|2021-06-02 03:40:00|34582.4|34577.6|34582.9|34578.1|34585.9|34581.1|34579.9|34575.1|37
1622605500000|2021-06-02 03:45:00|34582.4|34577.6|34589.9|34585.1|34591.9|34587.1|34581.9|34577.1|38
1622605800000|2021-06-02 03:50:00|34590.4|34585.6|34585.9|34581.1|34590.9|34586.1|34584.4|34579.6|24
1622606100000|2021-06-02 03:55:00|34586.4|34581.6|34584.4|34579.6|34586.9|34582.1|34581.4|34576.6|21
1622606400000|2021-06-02 04:00:00|34583.9|34579.1|34579.9|34575.1|34586.4|34581.6|34578.9|34574.1|32
1622606700000|2021-06-02 04:05:00|34579.4|34574.6|34572.9|34568.1|34582.4|34577.6|34570.9|34566.1|49
1622607000000|2021-06-02 04:10:00|34572.4|34567.6|34575.9|34571.1|34577.4|34572.6|34571.9|34567.1|49
1622607300000|2021-06-02 04:15:00|34576.4|34571.6|34572.4|34567.6|34578.4|34573.6|34571.4|34566.6|23
1622607600000|2021-06-02 04:20:00|34571.9|34567.1|34568.4|34563.6|34575.4|34570.6|34566.9|34562.1|38
1622607900000|2021-06-02 04:25:00|34567.9|34563.1|34565.9|34561.1|34570.9|34566.1|34564.9|34560.1|28
1622608200000|2021-06-02 04:30:00|34565.4|34560.6|34561.9|34557.1|34569.4|34564.6|34560.9|34556.1|78
1622608500000|2021-06-02 04:35:00|34561.4|34556.6|34560.9|34556.1|34564.4|34559.6|34556.4|34551.6|50
1622608800000|2021-06-02 04:40:00|34560.4|34555.6|34570.9|34566.1|34573.4|34568.6|34560.4|34555.6|41
1622609100000|2021-06-02 04:45:00|34569.9|34565.1|34564.9|34560.1|34571.4|34566.6|34563.4|34558.6|44
1622609400000|2021-06-02 04:50:00|34565.4|34560.6|34564.4|34559.6|34567.4|34562.6|34557.9|34553.1|36
1622609700000|2021-06-02 04:55:00|34563.9|34559.1|34561.9|34557.1|34565.4|34560.6|34560.9|34556.1|33
1622610000000|2021-06-02 05:00:00|34562.4|34557.6|34563.9|34559.1|34566.4|34561.6|34554.4|34549.6|67
1622610300000|2021-06-02 05:05:00|34564.4|34559.6|34574.9|34570.1|34576.4|34571.6|34564.4|34559.6|54
1622610600000|2021-06-02 05:10:00|34574.4|34569.6|34567.4|34562.6|34575.4|34570.6|34566.4|34561.6|43
1622610900000|2021-06-02 05:15:00|34566.9|34562.1|34571.9|34567.1|34578.9|34574.1|34566.4|34561.6|63
1622611200000|2021-06-02 05:20:00|34571.4|34566.6|34568.9|34564.1|34575.9|34571.1|34567.9|34563.1|34
1622611500000|2021-06-02 05:25:00|34569.4|34564.6|34569.9|34565.1|34575.9|34571.1|34567.9|34563.1|35
1622611800000|2021-06-02 05:30:00|34569.4|34564.6|34574.9|34570.1|34575.4|34570.6|34568.4|34563.6|34
1622612100000|2021-06-02 05:35:00|34574.4|34569.6|34583.9|34579.1|34585.9|34581.1|34574.4|34569.6|67
1622612400000|2021-06-02 05:40:00|34583.4|34578.6|34583.9|34579.1|34586.4|34581.6|34580.4|34575.6|68
1622612700000|2021-06-02 05:45:00|34584.4|34579.6|34583.9|34579.1|34587.9|34583.1|34581.9|34577.1|65
1622613000000|2021-06-02 05:50:00|34584.4|34579.6|34582.4|34577.6|34588.4|34583.6|34582.4|34577.6|71
1622613300000|2021-06-02 05:55:00|34582.9|34578.1|34573.9|34569.1|34585.4|34580.6|34573.4|34568.6|119
1622613600000|2021-06-02 06:00:00|34573.3|34569.7|34568.8|34565.2|34577.8|34574.2|34561.8|34558.2|270
1622613900000|2021-06-02 06:05:00|34569.3|34565.7|34566.8|34563.2|34576.8|34573.2|34566.8|34563.2|144
1622614200000|2021-06-02 06:10:00|34566.3|34562.7|34564.8|34561.2|34569.8|34566.2|34561.8|34558.2|100
1622614500000|2021-06-02 06:15:00|34564.3|34560.7|34562.3|34558.7|34566.3|34562.7|34559.8|34556.2|138
1622614800000|2021-06-02 06:20:00|34561.8|34558.2|34563.8|34560.2|34566.3|34562.7|34560.3|34556.7|62
1622615100000|2021-06-02 06:25:00|34563.3|34559.7|34556.3|34552.7|34567.3|34563.7|34552.3|34548.7|105
1622615400000|2021-06-02 06:30:00|34556.8|34553.2|34556.3|34552.7|34560.3|34556.7|34552.8|34549.2|88
1622615700000|2021-06-02 06:35:00|34556.8|34553.2|34550.3|34546.7|34560.8|34557.2|34550.3|34546.7|114
1622616000000|2021-06-02 06:40:00|34550.8|34547.2|34550.3|34546.7|34557.3|34553.7|34546.3|34542.7|121
1622616300000|2021-06-02 06:45:00|34549.8|34546.2|34557.3|34553.7|34559.3|34555.7|34545.8|34542.2|56
1622616600000|2021-06-02 06:50:00|34557.8|34554.2|34566.3|34562.7|34568.3|34564.7|34554.8|34551.2|78
1622616900000|2021-06-02 06:55:00|34565.8|34562.2|34566.3|34562.7|34567.3|34563.7|34563.3|34559.7|82
1622617200000|2021-06-02 07:00:00|34566.8|34563.2|34587.8|34584.2|34592.8|34589.2|34546.3|34542.7|480
1622617500000|2021-06-02 07:05:00|34588.3|34584.7|34618.3|34614.7|34620.8|34617.2|34586.3|34582.7|673
1622617800000|2021-06-02 07:10:00|34617.8|34614.2|34605.3|34601.7|34620.3|34616.7|34603.8|34600.2|391
1622618100000|2021-06-02 07:15:00|34606.3|34602.7|34575.3|34571.7|34606.3|34602.7|34575.3|34571.7|508
1622618400000|2021-06-02 07:20:00|34575.8|34572.2|34577.3|34573.7|34587.8|34584.2|34562.8|34559.2|306
1622618700000|2021-06-02 07:25:00|34577.8|34574.2|34543.3|34539.7|34577.8|34574.2|34536.3|34532.7|590
1622619000000|2021-06-02 07:30:00|34542.8|34539.2|34547.3|34543.7|34548.8|34545.2|34522.8|34519.2|521
1622619300000|2021-06-02 07:35:00|34546.8|34543.2|34559.8|34556.2|34560.8|34557.2|34537.8|34534.2|288
1622619600000|2021-06-02 07:40:00|34559.3|34555.7|34559.3|34555.7|34563.8|34560.2|34551.8|34548.2|169
1622619900000|2021-06-02 07:45:00|34558.8|34555.2|34560.8|34557.2|34560.8|34557.2|34544.8|34541.2|207
1622620200000|2021-06-02 07:50:00|34560.3|34556.7|34564.3|34560.7|34564.8|34561.2|34548.3|34544.7|190
1622620500000|2021-06-02 07:55:00|34564.8|34561.2|34560.8|34557.2|34564.8|34561.2|34554.8|34551.2|107
1622620800000|2021-06-02 08:00:00|34561.3|34557.7|34575.3|34571.7|34577.8|34574.2|34557.3|34553.7|263
1622621100000|2021-06-02 08:05:00|34574.8|34571.2|34582.3|34578.7|34583.8|34580.2|34573.8|34570.2|247
1622621400000|2021-06-02 08:10:00|34581.8|34578.2|34595.8|34592.2|34598.8|34595.2|34581.8|34578.2|397
1622621700000|2021-06-02 08:15:00|34596.3|34592.7|34586.8|34583.2|34598.8|34595.2|34583.8|34580.2|205
1622622000000|2021-06-02 08:20:00|34587.3|34583.7|34587.8|34584.2|34593.8|34590.2|34581.8|34578.2|150
1622622300000|2021-06-02 08:25:00|34588.8|34585.2|34580.3|34576.7|34590.3|34586.7|34578.8|34575.2|140
1622622600000|2021-06-02 08:30:00|34579.8|34576.2|34575.3|34571.7|34583.8|34580.2|34573.8|34570.2|243
1622622900000|2021-06-02 08:35:00|34575.8|34572.2|34572.3|34568.7|34578.8|34575.2|34567.8|34564.2|177
1622623200000|2021-06-02 08:40:00|34571.8|34568.2|34558.3|34554.7|34577.3|34573.7|34557.8|34554.2|261
1622623500000|2021-06-02 08:45:00|34558.8|34555.2|34572.3|34568.7|34575.3|34571.7|34555.8|34552.2|221
1622623800000|2021-06-02 08:50:00|34571.8|34568.2|34574.3|34570.7|34580.3|34576.7|34570.8|34567.2|210
1622624100000|2021-06-02 08:55:00|34573.8|34570.2|34563.3|34559.7|34574.3|34570.7|34550.8|34547.2|238
1622624400000|2021-06-02 09:00:00|34562.8|34559.2|34579.8|34576.2|34580.3|34576.7|34562.8|34559.2|111
1622624700000|2021-06-02 09:05:00|34577.8|34574.2|34578.3|34574.7|34584.8|34581.2|34573.8|34570.2|211
1622625000000|2021-06-02 09:10:00|34578.8|34575.2|34581.3|34577.7|34588.3|34584.7|34575.8|34572.2|179
1622625300000|2021-06-02 09:15:00|34580.8|34577.2|34592.8|34589.2|34595.8|34592.2|34571.8|34568.2|145
1622625600000|2021-06-02 09:20:00|34593.3|34589.7|34591.3|34587.7|34606.8|34603.2|34590.8|34587.2|261
1622625900000|2021-06-02 09:25:00|34591.8|34588.2|34593.8|34590.2|34594.3|34590.7|34587.3|34583.7|147
1622626200000|2021-06-02 09:30:00|34593.3|34589.7|34591.3|34587.7|34596.3|34592.7|34583.8|34580.2|184
1622626500000|2021-06-02 09:35:00|34590.8|34587.2|34588.8|34585.2|34597.3|34593.7|34588.8|34585.2|112
1622626800000|2021-06-02 09:40:00|34589.3|34585.7|34593.8|34590.2|34596.8|34593.2|34587.8|34584.2|99
1622627100000|2021-06-02 09:45:00|34594.3|34590.7|34597.8|34594.2|34602.8|34599.2|34589.8|34586.2|176
1622627400000|2021-06-02 09:50:00|34597.3|34593.7|34608.3|34604.7|34610.8|34607.2|34596.8|34593.2|199
1622627700000|2021-06-02 09:55:00|34607.8|34604.2|34604.3|34600.7|34611.3|34607.7|34602.8|34599.2|163
1622628000000|2021-06-02 10:00:00|34603.8|34600.2|34594.3|34590.7|34604.8|34601.2|34591.8|34588.2|126
1622628300000|2021-06-02 10:05:00|34594.8|34591.2|34607.3|34603.7|34609.8|34606.2|34591.8|34588.2|162
1622628600000|2021-06-02 10:10:00|34606.8|34603.2|34608.8|34605.2|34613.8|34610.2|34605.8|34602.2|193
1622628900000|2021-06-02 10:15:00|34609.3|34605.7|34595.8|34592.2|34615.8|34612.2|34591.8|34588.2|214
1622629200000|2021-06-02 10:20:00|34596.3|34592.7|34598.3|34594.7|34600.8|34597.2|34595.8|34592.2|96
1622629500000|2021-06-02 10:25:00|34597.8|34594.2|34607.8|34604.2|34608.8|34605.2|34594.3|34590.7|106
1622629800000|2021-06-02 10:30:00|34608.3|34604.7|34613.3|34609.7|34614.8|34611.2|34606.3|34602.7|116
1622630100000|2021-06-02 10:35:00|34613.8|34610.2|34610.3|34606.7|34616.8|34613.2|34605.8|34602.2|217
1622630400000|2021-06-02 10:40:00|34609.8|34606.2|34618.8|34615.2|34619.8|34616.2|34609.8|34606.2|161
1622630700000|2021-06-02 10:45:00|34618.3|34614.7|34612.3|34608.7|34619.8|34616.2|34611.8|34608.2|129
1622631000000|2021-06-02 10:50:00|34612.8|34609.2|34616.3|34612.7|34618.3|34614.7|34611.8|34608.2|38
1622631300000|2021-06-02 10:55:00|34615.8|34612.2|34616.8|34613.2|34620.3|34616.7|34611.3|34607.7|109
1622631600000|2021-06-02 11:00:00|34617.3|34613.7|34623.3|34619.7|34626.3|34622.7|34616.8|34613.2|345
1622631900000|2021-06-02 11:05:00|34622.8|34619.2|34615.8|34612.2|34623.8|34620.2|34611.8|34608.2|152
1622632200000|2021-06-02 11:10:00|34614.8|34611.2|34613.3|34609.7|34616.3|34612.7|34610.8|34607.2|175
1622632500000|2021-06-02 11:15:00|34613.8|34610.2|34596.8|34593.2|34615.3|34611.7|34595.8|34592.2|276
1622632800000|2021-06-02 11:20:00|34596.3|34592.7|34596.3|34592.7|34596.8|34593.2|34576.8|34573.2|436
1622633100000|2021-06-02 11:25:00|34596.8|34593.2|34594.8|34591.2|34603.8|34600.2|34591.8|34588.2|290
1622633400000|2021-06-02 11:30:00|34595.3|34591.7|34599.3|34595.7|34602.8|34599.2|34593.8|34590.2|219
1622633700000|2021-06-02 11:35:00|34598.8|34595.2|34603.3|34599.7|34608.3|34604.7|34596.8|34593.2|186
1622634000000|2021-06-02 11:40:00|34603.8|34600.2|34609.8|34606.2|34611.8|34608.2|34600.8|34597.2|155
1622634300000|2021-06-02 11:45:00|34610.3|34606.7|34608.8|34605.2|34613.8|34610.2|34606.8|34603.2|151
1622634600000|2021-06-02 11:50:00|34609.3|34605.7|34592.3|34588.7|34611.8|34608.2|34589.8|34586.2|253
1622634900000|2021-06-02 11:55:00|34591.8|34588.2|34598.3|34594.7|34601.8|34598.2|34586.8|34583.2|263
1622635200000|2021-06-02 12:00:00|34598.8|34595.2|34590.3|34586.7|34603.8|34600.2|34588.8|34585.2|482
1622635500000|2021-06-02 12:05:00|34590.8|34587.2|34594.3|34590.7|34596.3|34592.7|34585.8|34582.2|164
1622635800000|2021-06-02 12:10:00|34594.8|34591.2|34595.8|34592.2|34598.8|34595.2|34591.8|34588.2|166
1622636100000|2021-06-02 12:15:00|34596.3|34592.7|34596.8|34593.2|34602.3|34598.7|34594.3|34590.7|248
1622636400000|2021-06-02 12:20:00|34597.3|34593.7|34615.8|34612.2|34619.8|34616.2|34597.3|34593.7|420
1622636700000|2021-06-02 12:25:00|34615.3|34611.7|34629.3|34625.7|34637.3|34633.7|34612.8|34609.2|589
1622637000000|2021-06-02 12:30:00|34629.8|34626.2|34633.3|34629.7|34639.8|34636.2|34629.8|34626.2|523
1622637300000|2021-06-02 12:35:00|34632.8|34629.2|34633.3|34629.7|34635.3|34631.7|34627.8|34624.2|186
1622637600000|2021-06-02 12:40:00|34633.8|34630.2|34641.3|34637.7|34644.3|34640.7|34630.8|34627.2|285
1622637900000|2021-06-02 12:45:00|34641.8|34638.2|34645.3|34641.7|34645.8|34642.2|34635.8|34632.2|292
1622638200000|2021-06-02 12:50:00|34644.8|34641.2|34649.8|34646.2|34652.3|34648.7|34643.3|34639.7|417
1622638500000|2021-06-02 12:55:00|34649.3|34645.7|34643.8|34640.2|34652.8|34649.2|34641.8|34638.2|279
1622638800000|2021-06-02 13:00:00|34644.3|34640.7|34642.3|34638.7|34650.3|34646.7|34640.3|34636.7|330
1622639100000|2021-06-02 13:05:00|34641.8|34638.2|34634.3|34630.7|34655.8|34652.2|34631.3|34627.7|966
1622639400000|2021-06-02 13:10:00|34633.8|34630.2|34637.3|34633.7|34644.8|34641.2|34632.8|34629.2|189
1622639700000|2021-06-02 13:15:00|34637.8|34634.2|34628.3|34624.7|34638.8|34635.2|34628.3|34624.7|312
1622640000000|2021-06-02 13:20:00|34628.8|34625.2|34640.3|34636.7|34650.8|34647.2|34627.8|34624.2|340
1622640300000|2021-06-02 13:25:00|34642.3|34638.7|34650.8|34647.2|34655.8|34652.2|34641.3|34637.7|741
1622640600000|2021-06-02 13:30:00|34650.2|34647.8|34571.7|34569.3|34652.7|34650.3|34560.7|34558.3|5129
1622640900000|2021-06-02 13:35:00|34572.2|34569.8|34560.7|34558.3|34582.2|34579.8|34550.7|34548.3|2996
1622641200000|2021-06-02 13:40:00|34560.2|34557.8|34584.7|34582.3|34589.7|34587.3|34548.2|34545.8|2389
1622641500000|2021-06-02 13:45:00|34585.2|34582.8|34639.2|34636.8|34640.2|34637.8|34582.2|34579.8|2457
1622641800000|2021-06-02 13:50:00|34638.7|34636.3|34624.2|34621.8|34646.2|34643.8|34617.2|34614.8|2423
1622642100000|2021-06-02 13:55:00|34623.7|34621.3|34648.2|34645.8|34653.2|34650.8|34618.2|34615.8|1802
1622642400000|2021-06-02 14:00:00|34649.2|34646.8|34642.7|34640.3|34662.2|34659.8|34637.7|34635.3|1935
1622642700000|2021-06-02 14:05:00|34643.2|34640.8|34636.2|34633.8|34647.7|34645.3|34625.2|34622.8|1561
1622643000000|2021-06-02 14:10:00|34637.2|34634.8|34657.7|34655.3|34679.7|34677.3|34632.2|34629.8|2221
1622643300000|2021-06-02 14:15:00|34658.2|34655.8|34667.7|34665.3|34678.2|34675.8|34644.7|34642.3|1516
1622643600000|2021-06-02 14:20:00|34668.2|34665.8|34678.7|34676.3|34681.2|34678.8|34663.2|34660.8|1171
1622643900000|2021-06-02 14:25:00|34678.2|34675.8|34676.7|34674.3|34688.2|34685.8|34671.2|34668.8|1378
1622644200000|2021-06-02 14:30:00|34677.2|34674.8|34671.7|34669.3|34689.2|34686.8|34671.2|34668.8|1474
1622644500000|2021-06-02 14:35:00|34671.2|34668.8|34656.2|34653.8|34675.2|34672.8|34647.2|34644.8|1612
1622644800000|2021-06-02 14:40:00|34656.7|34654.3|34666.7|34664.3|34672.2|34669.8|34654.7|34652.3|1160
1622645100000|2021-06-02 14:45:00|34667.2|34664.8|34655.7|34653.3|34678.7|34676.3|34651.2|34648.8|1184
1622645400000|2021-06-02 14:50:00|34655.2|34652.8|34657.7|34655.3|34668.2|34665.8|34647.2|34644.8|977
1622645700000|2021-06-02 14:55:00|34658.2|34655.8|34670.7|34668.3|34670.7|34668.3|34651.2|34648.8|658
1622646000000|2021-06-02 15:00:00|34665.7|34663.3|34669.2|34666.8|34690.2|34687.8|34652.2|34649.8|2527
1622646300000|2021-06-02 15:05:00|34670.2|34667.8|34673.7|34671.3|34679.2|34676.8|34666.2|34663.8|512
1622646600000|2021-06-02 15:10:00|34673.2|34670.8|34697.7|34695.3|34698.7|34696.3|34671.2|34668.8|866
1622646900000|2021-06-02 15:15:00|34697.2|34694.8|34690.7|34688.3|34708.7|34706.3|34686.2|34683.8|1197
1622647200000|2021-06-02 15:20:00|34691.2|34688.8|34683.2|34680.8|34694.7|34692.3|34681.2|34678.8|647
1622647500000|2021-06-02 15:25:00|34682.7|34680.3|34681.2|34678.8|34688.2|34685.8|34676.2|34673.8|597
1622647800000|2021-06-02 15:30:00|34681.7|34679.3|34693.7|34691.3|34695.7|34693.3|34679.2|34676.8|754
1622648100000|2021-06-02 15:35:00|34693.2|34690.8|34669.2|34666.8|34696.7|34694.3|34667.7|34665.3|875
1622648400000|2021-06-02 15:40:00|34668.7|34666.3|34676.7|34674.3|34681.2|34678.8|34663.2|34660.8|506
1622648700000|2021-06-02 15:45:00|34677.2|34674.8|34675.2|34672.8|34678.2|34675.8|34668.2|34665.8|395
1622649000000|2021-06-02 15:50:00|34674.7|34672.3|34659.7|34657.3|34675.7|34673.3|34658.7|34656.3|539
1622649300000|2021-06-02 15:55:00|34659.2|34656.8|34647.2|34644.8|34665.2|34662.8|34645.2|34642.8|906
1622649600000|2021-06-02 16:00:00|34647.7|34645.3|34642.2|34639.8|34651.7|34649.3|34631.2|34628.8|860
1622649900000|2021-06-02 16:05:00|34641.7|34639.3|34641.7|34639.3|34647.2|34644.8|34636.7|34634.3|463
1622650200000|2021-06-02 16:10:00|34642.2|34639.8|34633.7|34631.3|34643.7|34641.3|34628.2|34625.8|427
1622650500000|2021-06-02 16:15:00|34634.2|34631.8|34626.7|34624.3|34640.2|34637.8|34620.2|34617.8|659
1622650800000|2021-06-02 16:20:00|34626.2|34623.8|34619.7|34617.3|34629.2|34626.8|34616.2|34613.8|512
1622651100000|2021-06-02 16:25:00|34620.2|34617.8|34610.7|34608.3|34621.7|34619.3|34599.2|34596.8|1108
1622651400000|2021-06-02 16:30:00|34610.2|34607.8|34605.7|34603.3|34612.2|34609.8|34584.2|34581.8|1227
1622651700000|2021-06-02 16:35:00|34605.2|34602.8|34603.2|34600.8|34609.2|34606.8|34601.2|34598.8|488
1622652000000|2021-06-02 16:40:00|34601.8|34599.4|34600.3|34597.9|34604.8|34602.4|34594.8|34592.4|429
1622652300000|2021-06-02 16:45:00|34599.8|34597.4|34609.8|34607.4|34615.3|34612.9|34598.8|34596.4|667
1622652600000|2021-06-02 16:50:00|34610.3|34607.9|34611.3|34608.9|34613.3|34610.9|34605.8|34603.4|337
1622652900000|2021-06-02 16:55:00|34610.8|34608.4|34602.8|34600.4|34614.8|34612.4|34599.8|34597.4|651
1622653200000|2021-06-02 17:00:00|34602.3|34599.9|34608.8|34606.4|34612.3|34609.9|34601.3|34598.9|524
1622653500000|2021-06-02 17:05:00|34609.3|34606.9|34604.3|34601.9|34612.3|34609.9|34599.3|34596.9|428
1622653800000|2021-06-02 17:10:00|34603.8|34601.4|34589.8|34587.4|34605.8|34603.4|34581.8|34579.4|697
1622654100000|2021-06-02 17:15:00|34590.3|34587.9|34583.3|34580.9|34592.8|34590.4|34576.8|34574.4|746
1622654400000|2021-06-02 17:20:00|34582.8|34580.4|34559.3|34556.9|34585.8|34583.4|34558.3|34555.9|1031
1622654700000|2021-06-02 17:25:00|34558.8|34556.4|34580.8|34578.4|34585.8|34583.4|34555.8|34553.4|1502
1622655000000|2021-06-02 17:30:00|34581.3|34578.9|34579.3|34576.9|34581.8|34579.4|34569.8|34567.4|754
1622655300000|2021-06-02 17:35:00|34578.8|34576.4|34585.3|34582.9|34595.3|34592.9|34574.8|34572.4|524
1622655600000|2021-06-02 17:40:00|34585.8|34583.4|34586.8|34584.4|34586.8|34584.4|34579.3|34576.9|399
1622655900000|2021-06-02 17:45:00|34587.3|34584.9|34585.3|34582.9|34594.8|34592.4|34575.8|34573.4|738
1622656200000|2021-06-02 17:50:00|34585.8|34583.4|34588.3|34585.9|34594.8|34592.4|34581.8|34579.4|489
1622656500000|2021-06-02 17:55:00|34587.8|34585.4|34589.8|34587.4|34591.8|34589.4|34578.8|34576.4|370
1622656800000|2021-06-02 18:00:00|34590.3|34587.9|34603.3|34600.9|34605.8|34603.4|34589.8|34587.4|621
1622657100000|2021-06-02 18:05:00|34602.8|34600.4|34567.3|34564.9|34606.3|34603.9|34566.3|34563.9|1273
1622657400000|2021-06-02 18:10:00|34567.8|34565.4|34579.3|34576.9|34581.3|34578.9|34560.8|34558.4|938
1622657700000|2021-06-02 18:15:00|34578.8|34576.4|34594.3|34591.9|34600.8|34598.4|34574.3|34571.9|773
1622658000000|2021-06-02 18:20:00|34593.8|34591.4|34599.3|34596.9|34602.8|34600.4|34592.8|34590.4|398
1622658300000|2021-06-02 18:25:00|34599.8|34597.4|34595.3|34592.9|34608.8|34606.4|34592.8|34590.4|424
1622658600000|2021-06-02 18:30:00|34594.8|34592.4|34594.3|34591.9|34599.3|34596.9|34586.8|34584.4|366
1622658900000|2021-06-02 18:35:00|34593.8|34591.4|34596.8|34594.4|34597.8|34595.4|34586.8|34584.4|257
1622659200000|2021-06-02 18:40:00|34597.3|34594.9|34582.8|34580.4|34598.8|34596.4|34580.3|34577.9|355
1622659500000|2021-06-02 18:45:00|34583.3|34580.9|34592.3|34589.9|34592.8|34590.4|34580.8|34578.4|249
1622659800000|2021-06-02 18:50:00|34592.8|34590.4|34588.3|34585.9|34595.8|34593.4|34585.3|34582.9|279
1622660100000|2021-06-02 18:55:00|34588.8|34586.4|34594.3|34591.9|34600.3|34597.9|34586.8|34584.4|247
1622660400000|2021-06-02 19:00:00|34593.8|34591.4|34593.8|34591.4|34599.8|34597.4|34583.3|34580.9|439
1622660700000|2021-06-02 19:05:00|34594.3|34591.9|34606.3|34603.9|34608.8|34606.4|34593.3|34590.9|429
1622661000000|2021-06-02 19:10:00|34605.8|34603.4|34603.3|34600.9|34611.3|34608.9|34599.8|34597.4|289
1622661300000|2021-06-02 19:15:00|34603.8|34601.4|34598.8|34596.4|34608.8|34606.4|34597.8|34595.4|254
1622661600000|2021-06-02 19:20:00|34600.3|34597.9|34593.3|34590.9|34607.3|34604.9|34591.8|34589.4|357
1622661900000|2021-06-02 19:25:00|34592.8|34590.4|34582.8|34580.4|34599.3|34596.9|34581.3|34578.9|457
1622662200000|2021-06-02 19:30:00|34582.3|34579.9|34573.8|34571.4|34584.8|34582.4|34570.3|34567.9|790
1622662500000|2021-06-02 19:35:00|34571.3|34568.9|34578.8|34576.4|34587.8|34585.4|34568.8|34566.4|597
1622662800000|2021-06-02 19:40:00|34578.3|34575.9|34577.8|34575.4|34584.3|34581.9|34573.8|34571.4|503
1622663100000|2021-06-02 19:45:00|34577.3|34574.9|34579.3|34576.9|34585.8|34583.4|34567.8|34565.4|955
1622663400000|2021-06-02 19:50:00|34578.8|34576.4|34585.3|34582.9|34605.8|34603.4|34575.3|34572.9|2223
1622663700000|2021-06-02 19:55:00|34584.8|34582.4|34607.3|34604.9|34613.8|34611.4|34582.3|34579.9|2657
1622664000000|2021-06-02 20:00:00|34608.3|34605.9|34601|34596.2|34613.5|34609.4|34593|34588.2|823
1622664300000|2021-06-02 20:05:00|34600.5|34595.7|34599.5|34594.7|34604|34599.2|34594.5|34589.7|265
1622664600000|2021-06-02 20:10:00|34599|34594.2|34599.6|34589.8|34601.5|34596.7|34595|34589.1|270
1622664900000|2021-06-02 20:15:00|34599|34589.2|34598.6|34588.8|34599.5|34589.7|34596.2|34586.4|1
1622665200000|2021-06-02 20:20:00|34598.8|34589|34597.4|34587.6|34601.9|34592.1|34597.4|34587.6|0
1622665500000|2021-06-02 20:25:00|34598.2|34588.4|34598.7|34588.9|34599.9|34590.1|34596.9|34587.1|0
1622665800000|2021-06-02 20:30:00|34596|34591.2|34587|34582.2|34601|34596.2|34572|34567.2|288
1622666100000|2021-06-02 20:35:00|34585|34580.2|34588|34583.2|34589|34584.2|34581|34576.2|95
1622666400000|2021-06-02 20:40:00|34587|34582.2|34593|34588.2|34595|34590.2|34587|34582.2|79
1622666700000|2021-06-02 20:45:00|34594|34589.2|34594|34589.2|34594|34589.2|34591|34586.2|58
1622667000000|2021-06-02 20:50:00|34593|34588.2|34594|34589.2|34596|34591.2|34592|34587.2|45
1622667300000|2021-06-02 20:55:00|34598|34593.2|34608.9|34599.1|34611.6|34604.2|34592|34587.2|98
1622667600000|2021-06-02 21:00:00|34609.1|34599.3|34605.9|34596.1|34609.8|34600|34605.6|34595.8|0
1622667900000|2021-06-02 21:05:00|34606|34596.2|34605.2|34595.4|34606.2|34596.4|34604|34594.2|0
1622668200000|2021-06-02 21:10:00|34605.1|34595.3|34605.1|34595.3|34605.1|34595.3|34605.1|34595.3|0
1622668500000|2021-06-02 21:15:00|34605.5|34595.7|34611.4|34601.6|34611.4|34601.6|34605.5|34595.7|0
1622668800000|2021-06-02 21:20:00|34611.8|34602|34611.6|34601.8|34612.4|34602.6|34611.2|34601.4|0
1622669100000|2021-06-02 21:25:00|34611.4|34601.6|34609.6|34599.8|34611.8|34602|34609.4|34599.6|0
1622669400000|2021-06-02 21:30:00|34609.9|34600.1|34610|34600.2|34610|34600.2|34609.9|34600.1|0
1622669700000|2021-06-02 21:35:00|34610.9|34601.1|34610.8|34601|34612.9|34603.1|34610.5|34600.7|0
1622670000000|2021-06-02 21:40:00|34610.9|34601.1|34610.8|34601|34610.9|34601.1|34609.9|34600.1|0
1622670300000|2021-06-02 21:45:00|34611.1|34601.3|34612.8|34603|34613.1|34603.3|34610.7|34600.9|0
1622670600000|2021-06-02 21:50:00|34613.1|34603.3|34615.9|34606.1|34616.5|34606.7|34612.8|34603|0
1622670900000|2021-06-02 21:55:00|34616.1|34606.3|34615.2|34605.4|34616.4|34606.6|34612.8|34603|0
1622671200000|2021-06-02 22:00:00|34617|34612.2|34610.5|34605.7|34625|34620.2|34604|34599.2|158
1622671500000|2021-06-02 22:05:00|34611|34606.2|34607.5|34602.7|34611.5|34606.7|34605.5|34600.7|43
1622671800000|2021-06-02 22:10:00|34608|34603.2|34602.5|34597.7|34609.5|34604.7|34602|34597.2|39
1622672100000|2021-06-02 22:15:00|34605|34600.2|34605.5|34600.7|34610|34605.2|34604.5|34599.7|53
1622672400000|2021-06-02 22:20:00|34604.5|34599.7|34610.5|34605.7|34612|34607.2|34604|34599.2|34
1622672700000|2021-06-02 22:25:00|34611|34606.2|34611|34606.2|34611|34606.2|34608|34603.2|13
1622673000000|2021-06-02 22:30:00|34610.5|34605.7|34608|34603.2|34613|34608.2|34608|34603.2|31
1622673300000|2021-06-02 22:35:00|34608.5|34603.7|34605.5|34600.7|34611.5|34606.7|34604.5|34599.7|58
1622673600000|2021-06-02 22:40:00|34606.5|34601.7|34604.5|34599.7|34606.5|34601.7|34601.5|34596.7|29
1622673900000|2021-06-02 22:45:00|34604|34599.2|34604|34599.2|34605|34600.2|34601.5|34596.7|20
1622674200000|2021-06-02 22:50:00|34603.5|34598.7|34604.5|34599.7|34605.5|34600.7|34602|34597.2|22
1622674500000|2021-06-02 22:55:00|34604|34599.2|34607.5|34602.7|34608.5|34603.7|34604|34599.2|29
1622674800000|2021-06-02 23:00:00|34608|34603.2|34600.5|34595.7|34609|34604.2|34600.5|34595.7|42
1622675100000|2021-06-02 23:05:00|34601|34596.2|34603.5|34598.7|34609|34604.2|34600.5|34595.7|35
1622675400000|2021-06-02 23:10:00|34604|34599.2|34604|34599.2|34605|34600.2|34601.5|34596.7|30
1622675700000|2021-06-02 23:15:00|34604.5|34599.7|34602.5|34597.7|34604.5|34599.7|34601|34596.2|27
1622676000000|2021-06-02 23:20:00|34602|34597.2|34604|34599.2|34606.5|34601.7|34601|34596.2|81
1622676300000|2021-06-02 23:25:00|34604.5|34599.7|34606|34601.2|34608|34603.2|34604|34599.2|30
1622676600000|2021-06-02 23:30:00|34606.5|34601.7|34613.5|34608.7|34613.5|34608.7|34605.5|34600.7|60
1622676900000|2021-06-02 23:35:00|34613|34608.2|34610.5|34605.7|34613|34608.2|34609.5|34604.7|29
1622677200000|2021-06-02 23:40:00|34610|34605.2|34612|34607.2|34613.5|34608.7|34609.5|34604.7|55
1622677500000|2021-06-02 23:45:00|34612.5|34607.7|34621|34616.2|34621|34616.2|34610|34605.2|72
1622677800000|2021-06-02 23:50:00|34621.5|34616.7|34614.5|34609.7|34621.5|34616.7|34613.5|34608.7|69
1622678100000|2021-06-02 23:55:00|34615|34610.2|34618|34613.2|34624|34619.2|34612|34607.2|103
1622678400000|2021-06-03 00:00:00|34618.5|34613.7|34627.5|34622.7|34638.5|34633.7|34610|34605.2|344
1622678700000|2021-06-03 00:05:00|34628|34623.2|34630|34625.2|34637|34632.2|34623|34618.2|230
1622679000000|2021-06-03 00:10:00|34630.5|34625.7|34630.5|34625.7|34637|34632.2|34630|34625.2|87
1622679300000|2021-06-03 00:15:00|34631|34626.2|34633|34628.2|34639|34634.2|34631|34626.2|73
1622679600000|2021-06-03 00:20:00|34633.5|34628.7|34631.5|34626.7|34638.5|34633.7|34629|34624.2|90
1622679900000|2021-06-03 00:25:00|34632|34627.2|34639|34634.2|34641|34636.2|34630.5|34625.7|100
1622680200000|2021-06-03 00:30:00|34639.5|34634.7|34641|34636.2|34644.5|34639.7|34637|34632.2|126
1622680500000|2021-06-03 00:35:00|34641.5|34636.7|34641.5|34636.7|34645.5|34640.7|34640|34635.2|74
1622680800000|2021-06-03 00:40:00|34642|34637.2|34640|34635.2|34644.5|34639.7|34638.5|34633.7|97
1622681100000|2021-06-03 00:45:00|34639.5|34634.7|34639.5|34634.7|34641.5|34636.7|34633.5|34628.7|69
1622681400000|2021-06-03 00:50:00|34640|34635.2|34647.5|34642.7|34650.5|34645.7|34639.5|34634.7|90
1622681700000|2021-06-03 00:55:00|34647|34642.2|34647|34642.2|34654.5|34649.7|34646|34641.2|99
1622682000000|2021-06-03 01:00:00|34646.5|34641.7|34640|34635.2|34649|34644.2|34634.5|34629.7|144
1622682300000|2021-06-03 01:05:00|34639.5|34634.7|34639|34634.2|34642.5|34637.7|34636.5|34631.7|67
1622682600000|2021-06-03 01:10:00|34638.5|34633.7|34638|34633.2|34641|34636.2|34636.5|34631.7|21
1622682900000|2021-06-03 01:15:00|34637.5|34632.7|34625|34620.2|34639|34634.2|34622|34617.2|179
1622683200000|2021-06-03 01:20:00|34625.5|34620.7|34626.5|34621.7|34631.5|34626.7|34625.5|34620.7|98
1622683500000|2021-06-03 01:25:00|34626|34621.2|34634|34629.2|34637.5|34632.7|34626|34621.2|87
1622683800000|2021-06-03 01:30:00|34634.5|34629.7|34635|34630.2|34641|34636.2|34629|34624.2|85
1622684100000|2021-06-03 01:35:00|34634.5|34629.7|34640|34635.2|34643.5|34638.7|34634|34629.2|66
1622684400000|2021-06-03 01:40:00|34640.5|34635.7|34637|34632.2|34641|34636.2|34631|34626.2|53
1622684700000|2021-06-03 01:45:00|34636.5|34631.7|34626.5|34621.7|34637|34632.2|34625.5|34620.7|50
1622685000000|2021-06-03 01:50:00|34626|34621.2|34627|34622.2|34629|34624.2|34616.5|34611.7|184
1622685300000|2021-06-03 01:55:00|34626.5|34621.7|34630|34625.2|34632|34627.2|34624|34619.2|62
1622685600000|2021-06-03 02:00:00|34630.5|34625.7|34629|34624.2|34635.5|34630.7|34626|34621.2|31
1622685900000|2021-06-03 02:05:00|34629.5|34624.7|34629|34624.2|34631|34626.2|34625.5|34620.7|35
1622686200000|2021-06-03 02:10:00|34629.5|34624.7|34631|34626.2|34631.5|34626.7|34626.5|34621.7|23
1622686500000|2021-06-03 02:15:00|34630.5|34625.7|34631|34626.2|34632.5|34627.7|34624.5|34619.7|38
1622686800000|2021-06-03 02:20:00|34630.5|34625.7|34629.5|34624.7|34633|34628.2|34625.5|34620.7|36
1622687100000|2021-06-03 02:25:00|34629|34624.2|34628|34623.2|34634.5|34629.7|34625.5|34620.7|58
1622687400000|2021-06-03 02:30:00|34628.5|34623.7|34616|34611.2|34628.5|34623.7|34614.5|34609.7|95
1622687700000|2021-06-03 02:35:00|34615.5|34610.7|34609|34604.2|34616.5|34611.7|34604.5|34599.7|141
1622688000000|2021-06-03 02:40:00|34608.5|34603.7|34615|34610.2|34615.5|34610.7|34608.5|34603.7|74
1622688300000|2021-06-03 02:45:00|34615.5|34610.7|34614|34609.2|34620|34615.2|34613.5|34608.7|93
1622688600000|2021-06-03 02:50:00|34614.5|34609.7|34616.5|34611.7|34618.5|34613.7|34613.5|34608.7|40
1622688900000|2021-06-03 02:55:00|34617|34612.2|34618|34613.2|34622.5|34617.7|34617|34612.2|43
1622689200000|2021-06-03 03:00:00|34618.5|34613.7|34620|34615.2|34621.5|34616.7|34616.5|34611.7|34
1622689500000|2021-06-03 03:05:00|34619.5|34614.7|34615|34610.2|34621|34616.2|34614|34609.2|41
1622689800000|2021-06-03 03:10:00|34615.5|34610.7|34620|34615.2|34620.5|34615.7|34613.5|34608.7|32
1622690100000|2021-06-03 03:15:00|34620.5|34615.7|34620|34615.2|34621.5|34616.7|34618.5|34613.7|18
1622690400000|2021-06-03 03:20:00|34619.5|34614.7|34614.5|34609.7|34621.5|34616.7|34612.5|34607.7|43
1622690700000|2021-06-03 03:25:00|34615|34610.2|34610|34605.2|34617.5|34612.7|34609.5|34604.7|20
1622691000000|2021-06-03 03:30:00|34609.5|34604.7|34613.5|34608.7|34619|34614.2|34609.5|34604.7|69
1622691300000|2021-06-03 03:35:00|34613|34608.2|34619.5|34614.7|34620.5|34615.7|34612.5|34607.7|50
1622691600000|2021-06-03 03:40:00|34618.5|34613.7|34621|34616.2|34622.5|34617.7|34618.5|34613.7|34
1622691900000|2021-06-03 03:45:00|34621.5|34616.7|34616|34611.2|34622.5|34617.7|34612.5|34607.7|72
1622692200000|2021-06-03 03:50:00|34615.5|34610.7|34615|34610.2|34617.5|34612.7|34613.5|34608.7|12
1622692500000|2021-06-03 03:55:00|34614.5|34609.7|34617|34612.2|34618.5|34613.7|34613|34608.2|22
1622692800000|2021-06-03 04:00:00|34616.5|34611.7|34618.5|34613.7|34621|34616.2|34616|34611.2|21
1622693100000|2021-06-03 04:05:00|34619|34614.2|34619|34614.2|34620|34615.2|34617.5|34612.7|35
1622693400000|2021-06-03 04:10:00|34618.5|34613.7|34621|34616.2|34621.5|34616.7|34617.5|34612.7|12
1622693700000|2021-06-03 04:15:00|34620.5|34615.7|34620.5|34615.7|34621.5|34616.7|34616|34611.2|16
1622694000000|2021-06-03 04:20:00|34620|34615.2|34623.5|34618.7|34626.5|34621.7|34620|34615.2|35
1622694300000|2021-06-03 04:25:00|34622.5|34617.7|34619|34614.2|34624.5|34619.7|34618.5|34613.7|21
1622694600000|2021-06-03 04:30:00|34618.5|34613.7|34618|34613.2|34622|34617.2|34617.5|34612.7|40
1622694900000|2021-06-03 04:35:00|34617.5|34612.7|34619|34614.2|34620.5|34615.7|34616.5|34611.7|21
1622695200000|2021-06-03 04:40:00|34618.5|34613.7|34615.5|34610.7|34622|34617.2|34615.5|34610.7|26
1622695500000|2021-06-03 04:45:00|34616|34611.2|34614|34609.2|34616|34611.2|34611.5|34606.7|37
1622695800000|2021-06-03 04:50:00|34614.5|34609.7|34613.5|34608.7|34615.5|34610.7|34612.5|34607.7|10
1622696100000|2021-06-03 04:55:00|34613|34608.2|34608.5|34603.7|34615|34610.2|34608.5|34603.7|29
1622696400000|2021-06-03 05:00:00|34609|34604.2|34615|34610.2|34616|34611.2|34602.5|34597.7|105
1622696700000|2021-06-03 05:05:00|34615.5|34610.7|34612|34607.2|34616|34611.2|34607|34602.2|39
1622697000000|2021-06-03 05:10:00|34612.5|34607.7|34615|34610.2|34617|34612.2|34609|34604.2|43
1622697300000|2021-06-03 05:15:00|34615.5|34610.7|34618|34613.2|34618.5|34613.7|34612|34607.2|34
1622697600000|2021-06-03 05:20:00|34617.5|34612.7|34615.5|34610.7|34620.5|34615.7|34613.5|34608.7|31
1622697900000|2021-06-03 05:25:00|34616|34611.2|34614|34609.2|34618|34613.2|34612.5|34607.7|40
1622698200000|2021-06-03 05:30:00|34613.5|34608.7|34609|34604.2|34613.5|34608.7|34599.5|34594.7|108
1622698500000|2021-06-03 05:35:00|34608.5|34603.7|34605.5|34600.7|34611|34606.2|34604|34599.2|37
1622698800000|2021-06-03 05:40:00|34605|34600.2|34601|34596.2|34605.5|34600.7|34599|34594.2|112
1622699100000|2021-06-03 05:45:00|34600.5|34595.7|34602|34597.2|34604.5|34599.7|34598.5|34593.7|60
1622699400000|2021-06-03 05:50:00|34602.5|34597.7|34605|34600.2|34605.5|34600.7|34601.5|34596.7|36
1622699700000|2021-06-03 05:55:00|34604.5|34599.7|34608|34603.2|34610.5|34605.7|34604.5|34599.7|40
1622700000000|2021-06-03 06:00:00|34607.4|34603.8|34606.9|34603.3|34612.9|34609.3|34601.9|34598.3|111
1622700300000|2021-06-03 06:05:00|34606.4|34602.8|34603.9|34600.3|34609.4|34605.8|34600.9|34597.3|109
1622700600000|2021-06-03 06:10:00|34603.4|34599.8|34600.9|34597.3|34606.9|34603.3|34599.9|34596.3|104
1622700900000|2021-06-03 06:15:00|34600.4|34596.8|34590.9|34587.3|34600.9|34597.3|34586.9|34583.3|215
1622701200000|2021-06-03 06:20:00|34591.4|34587.8|34594.9|34591.3|34595.4|34591.8|34590.9|34587.3|98
1622701500000|2021-06-03 06:25:00|34594.4|34590.8|34595.4|34591.8|34599.4|34595.8|34592.9|34589.3|111
1622701800000|2021-06-03 06:30:00|34594.9|34591.3|34586.4|34582.8|34595.4|34591.8|34586.4|34582.8|134
1622702100000|2021-06-03 06:35:00|34585.9|34582.3|34581.9|34578.3|34590.4|34586.8|34579.4|34575.8|114
1622702400000|2021-06-03 06:40:00|34582.4|34578.8|34571.9|34568.3|34582.9|34579.3|34563.9|34560.3|220
1622702700000|2021-06-03 06:45:00|34572.4|34568.8|34562.4|34558.8|34572.4|34568.8|34558.9|34555.3|264
1622703000000|2021-06-03 06:50:00|34561.9|34558.3|34569.9|34566.3|34571.4|34567.8|34561.9|34558.3|190
1622703300000|2021-06-03 06:55:00|34569.4|34565.8|34591.4|34587.8|34592.9|34589.3|34569.4|34565.8|463
1622703600000|2021-06-03 07:00:00|34591.9|34588.3|34580.4|34576.8|34597.4|34593.8|34573.4|34569.8|471
1622703900000|2021-06-03 07:05:00|34580.9|34577.3|34563.4|34559.8|34584.4|34580.8|34561.4|34557.8|299
1622704200000|2021-06-03 07:10:00|34563.9|34560.3|34573.4|34569.8|34574.4|34570.8|34560.9|34557.3|203
1622704500000|2021-06-03 07:15:00|34573.9|34570.3|34572.4|34568.8|34575.9|34572.3|34556.9|34553.3|299
1622704800000|2021-06-03 07:20:00|34571.9|34568.3|34559.9|34556.3|34572.4|34568.8|34556.9|34553.3|229
1622705100000|2021-06-03 07:25:00|34560.4|34556.8|34564.4|34560.8|34567.9|34564.3|34556.9|34553.3|149
1622705400000|2021-06-03 07:30:00|34564.9|34561.3|34563.4|34559.8|34569.4|34565.8|34559.4|34555.8|96
1622705700000|2021-06-03 07:35:00|34562.9|34559.3|34560.4|34556.8|34569.9|34566.3|34560.4|34556.8|123
1622706000000|2021-06-03 07:40:00|34559.9|34556.3|34556.4|34552.8|34561.4|34557.8|34554.4|34550.8|190
1622706300000|2021-06-03 07:45:00|34555.9|34552.3|34547.4|34543.8|34562.9|34559.3|34546.9|34543.3|275
1622706600000|2021-06-03 07:50:00|34547.9|34544.3|34534.9|34531.3|34549.9|34546.3|34530.4|34526.8|396
1622706900000|2021-06-03 07:55:00|34534.4|34530.8|34536.4|34532.8|34542.9|34539.3|34534.4|34530.8|189
1622707200000|2021-06-03 08:00:00|34536.9|34533.3|34524.4|34520.8|34537.4|34533.8|34520.9|34517.3|394
1622707500000|2021-06-03 08:05:00|34524.9|34521.3|34532.9|34529.3|34534.4|34530.8|34518.4|34514.8|282
1622707800000|2021-06-03 08:10:00|34532.4|34528.8|34537.4|34533.8|34543.9|34540.3|34531.9|34528.3|324
1622708100000|2021-06-03 08:15:00|34536.9|34533.3|34537.9|34534.3|34541.4|34537.8|34525.9|34522.3|265
1622708400000|2021-06-03 08:20:00|34537.4|34533.8|34539.9|34536.3|34540.9|34537.3|34533.9|34530.3|88
1622708700000|2021-06-03 08:25:00|34539.4|34535.8|34547.4|34543.8|34547.9|34544.3|34536.4|34532.8|160
1622709000000|2021-06-03 08:30:00|34547.9|34544.3|34554.4|34550.8|34558.9|34555.3|34541.4|34537.8|378
1622709300000|2021-06-03 08:35:00|34553.9|34550.3|34560.4|34556.8|34564.9|34561.3|34552.4|34548.8|193
1622709600000|2021-06-03 08:40:00|34559.9|34556.3|34565.4|34561.8|34567.9|34564.3|34555.9|34552.3|158
1622709900000|2021-06-03 08:45:00|34564.9|34561.3|34567.9|34564.3|34568.9|34565.3|34555.9|34552.3|182
1622710200000|2021-06-03 08:50:00|34568.4|34564.8|34570.4|34566.8|34573.9|34570.3|34566.4|34562.8|150
1622710500000|2021-06-03 08:55:00|34570.9|34567.3|34564.9|34561.3|34572.9|34569.3|34564.9|34561.3|142
1622710800000|2021-06-03 09:00:00|34564.4|34560.8|34558.4|34554.8|34566.4|34562.8|34555.9|34552.3|113
1622711100000|2021-06-03 09:05:00|34557.9|34554.3|34554.4|34550.8|34564.9|34561.3|34553.9|34550.3|148
1622711400000|2021-06-03 09:10:00|34554.9|34551.3|34543.9|34540.3|34555.4|34551.8|34541.9|34538.3|226
1622711700000|2021-06-03 09:15:00|34543.4|34539.8|34529.4|34525.8|34549.9|34546.3|34528.9|34525.3|218
1622712000000|2021-06-03 09:20:00|34529.9|34526.3|34531.4|34527.8|34535.4|34531.8|34523.4|34519.8|346
1622712300000|2021-06-03 09:25:00|34531.9|34528.3|34536.4|34532.8|34536.9|34533.3|34524.4|34520.8|165
1622712600000|2021-06-03 09:30:00|34535.9|34532.3|34532.9|34529.3|34539.9|34536.3|34530.9|34527.3|175
1622712900000|2021-06-03 09:35:00|34533.4|34529.8|34546.4|34542.8|34546.9|34543.3|34532.4|34528.8|154
1622713200000|2021-06-03 09:40:00|34545.9|34542.3|34556.9|34553.3|34559.4|34555.8|34545.9|34542.3|179
1622713500000|2021-06-03 09:45:00|34557.4|34553.8|34555.4|34551.8|34559.4|34555.8|34552.4|34548.8|105
1622713800000|2021-06-03 09:50:00|34554.9|34551.3|34545.9|34542.3|34555.4|34551.8|34542.9|34539.3|111
1622714100000|2021-06-03 09:55:00|34545.4|34541.8|34543.4|34539.8|34547.9|34544.3|34537.9|34534.3|137
1622714400000|2021-06-03 10:00:00|34542.4|34538.8|34538.9|34535.3|34547.9|34544.3|34534.9|34531.3|178
1622714700000|2021-06-03 10:05:00|34539.9|34536.3|34481.4|34477.8|34540.4|34536.8|34474.9|34471.3|1470
1622715000000|2021-06-03 10:10:00|34480.9|34477.3|34478.9|34475.3|34488.9|34485.3|34472.9|34469.3|449
1622715300000|2021-06-03 10:15:00|34478.4|34474.8|34502.9|34499.3|34503.9|34500.3|34476.9|34473.3|443
1622715600000|2021-06-03 10:20:00|34503.4|34499.8|34510.9|34507.3|34514.4|34510.8|34498.9|34495.3|325
1622715900000|2021-06-03 10:25:00|34511.4|34507.8|34502.9|34499.3|34511.9|34508.3|34499.9|34496.3|169
1622716200000|2021-06-03 10:30:00|34504.4|34500.8|34462.9|34459.3|34508.4|34504.8|34454.9|34451.3|812
1622716500000|2021-06-03 10:35:00|34462.4|34458.8|34452.4|34448.8|34472.9|34469.3|34444.9|34441.3|861
1622716800000|2021-06-03 10:40:00|34452.9|34449.3|34461.9|34458.3|34461.9|34458.3|34447.9|34444.3|373
1622717100000|2021-06-03 10:45:00|34462.9|34459.3|34458.4|34454.8|34468.9|34465.3|34458.4|34454.8|281
1622717400000|2021-06-03 10:50:00|34458.9|34455.3|34461.9|34458.3|34464.4|34460.8|34449.9|34446.3|330
1622717700000|2021-06-03 10:55:00|34462.4|34458.8|34442.9|34439.3|34467.4|34463.8|34420.4|34416.8|1153
1622718000000|2021-06-03 11:00:00|34443.4|34439.8|34392.4|34388.8|34445.4|34441.8|34385.9|34382.3|2027
1622718300000|2021-06-03 11:05:00|34393.4|34389.8|34401.4|34397.8|34415.9|34412.3|34386.9|34383.3|1023
1622718600000|2021-06-03 11:10:00|34401.9|34398.3|34427.9|34424.3|34428.4|34424.8|34394.9|34391.3|876
1622718900000|2021-06-03 11:15:00|34427.4|34423.8|34417.4|34413.8|34432.9|34429.3|34416.9|34413.3|508
1622719200000|2021-06-03 11:20:00|34416.9|34413.3|34427.4|34423.8|34429.9|34426.3|34405.9|34402.3|806
1622719500000|2021-06-03 11:25:00|34427.9|34424.3|34416.9|34413.3|34433.4|34429.8|34414.9|34411.3|459
1622719800000|2021-06-03 11:30:00|34416.4|34412.8|34410.9|34407.3|34416.9|34413.3|34393.9|34390.3|780
1622720100000|2021-06-03 11:35:00|34411.4|34407.8|34416.9|34413.3|34429.4|34425.8|34402.4|34398.8|659
1622720400000|2021-06-03 11:40:00|34417.4|34413.8|34416.4|34412.8|34417.9|34414.3|34403.4|34399.8|395
1622720700000|2021-06-03 11:45:00|34416.9|34413.3|34374.4|34370.8|34416.9|34413.3|34363.9|34360.3|1501
1622721000000|2021-06-03 11:50:00|34373.9|34370.3|34390.4|34386.8|34390.9|34387.3|34359.4|34355.8|974
1622721300000|2021-06-03 11:55:00|34390.9|34387.3|34387.4|34383.8|34394.9|34391.3|34372.4|34368.8|592
1622721600000|2021-06-03 12:00:00|34386.9|34383.3|34361.9|34358.3|34390.4|34386.8|34343.9|34340.3|1064
1622721900000|2021-06-03 12:05:00|34361.4|34357.8|34365.4|34361.8|34370.9|34367.3|34354.9|34351.3|584
1622722200000|2021-06-03 12:10:00|34364.9|34361.3|34370.9|34367.3|34370.9|34367.3|34354.4|34350.8|310
1622722500000|2021-06-03 12:15:00|34370.4|34366.8|34407.4|34403.8|34409.4|34405.8|34361.4|34357.8|1345
1622722800000|2021-06-03 12:20:00|34406.9|34403.3|34416.4|34412.8|34416.4|34412.8|34399.9|34396.3|660
1622723100000|2021-06-03 12:25:00|34416.9|34413.3|34415.4|34411.8|34424.9|34421.3|34404.9|34401.3|492
1622723400000|2021-06-03 12:30:00|34414.9|34411.3|34408.4|34404.8|34417.4|34413.8|34403.4|34399.8|528
1622723700000|2021-06-03 12:35:00|34408.9|34405.3|34427.4|34423.8|34429.9|34426.3|34402.4|34398.8|654
1622724000000|2021-06-03 12:40:00|34426.9|34423.3|34440.4|34436.8|34445.9|34442.3|34422.9|34419.3|644
1622724300000|2021-06-03 12:45:00|34439.9|34436.3|34444.4|34440.8|34457.4|34453.8|34435.9|34432.3|493
1622724600000|2021-06-03 12:50:00|34444.9|34441.3|34430.9|34427.3|34450.4|34446.8|34430.4|34426.8|448
1622724900000|2021-06-03 12:55:00|34431.4|34427.8|34421.4|34417.8|34434.9|34431.3|34420.9|34417.3|487
1622725200000|2021-06-03 13:00:00|34425.9|34422.3|34439.4|34435.8|34440.9|34437.3|34424.9|34421.3|498
1622725500000|2021-06-03 13:05:00|34437.9|34434.3|34434.4|34430.8|34445.4|34441.8|34429.9|34426.3|268
1622725800000|2021-06-03 13:10:00|34433.9|34430.3|34452.9|34449.3|34454.4|34450.8|34430.9|34427.3|381
1622726100000|2021-06-03 13:15:00|34452.4|34448.8|34444.4|34440.8|34464.4|34460.8|34442.9|34439.3|570
1622726400000|2021-06-03 13:20:00|34444.9|34441.3|34457.9|34454.3|34458.9|34455.3|34444.4|34440.8|376
1622726700000|2021-06-03 13:25:00|34458.4|34454.8|34436.9|34433.3|34466.9|34463.3|34432.9|34429.3|872
1622727000000|2021-06-03 13:30:00|34436.4|34432.8|34407.8|34405.4|34464.8|34462.4|34386.3|34383.9|6483
1622727300000|2021-06-03 13:35:00|34410.8|34408.4|34375.8|34373.4|34415.3|34412.9|34362.3|34359.9|3494
1622727600000|2021-06-03 13:40:00|34376.3|34373.9|34341.8|34339.4|34387.8|34385.4|34341.8|34339.4|3128
1622727900000|2021-06-03 13:45:00|34339.8|34337.4|34338.3|34335.9|34388.3|34385.9|34329.8|34327.4|3510
1622728200000|2021-06-03 13:50:00|34338.8|34336.4|34392.8|34390.4|34405.8|34403.4|34338.3|34335.9|2477
1622728500000|2021-06-03 13:55:00|34392.3|34389.9|34411.3|34408.9|34432.3|34429.9|34384.3|34381.9|2268
1622728800000|2021-06-03 14:00:00|34407.3|34404.9|34442.3|34439.9|34452.8|34450.4|34401.3|34398.9|3187
1622729100000|2021-06-03 14:05:00|34441.8|34439.4|34477.3|34474.9|34500.8|34498.4|34433.3|34430.9|3845
1622729400000|2021-06-03 14:10:00|34476.8|34474.4|34485.4|34483|34500.9|34498.5|34476.8|34474.4|1567
1622729700000|2021-06-03 14:15:00|34484.9|34482.5|34498.9|34496.5|34503.4|34501|34480.9|34478.5|2207
1622730000000|2021-06-03 14:20:00|34499.4|34497|34495.4|34493|34508.4|34506|34488.4|34486|1609
1622730300000|2021-06-03 14:25:00|34495.9|34493.5|34464.9|34462.5|34498.9|34496.5|34463.9|34461.5|1532
1622730600000|2021-06-03 14:30:00|34465.9|34463.5|34482.4|34480|34494.9|34492.5|34459.9|34457.5|1352
1622730900000|2021-06-03 14:35:00|34481.9|34479.5|34456.9|34454.5|34497.9|34495.5|34454.4|34452|1647
1622731200000|2021-06-03 14:40:00|34457.4|34455|34452.4|34450|34470.4|34468|34447.9|34445.5|1105
1622731500000|2021-06-03 14:45:00|34452.9|34450.5|34531.4|34529|34539.9|34537.5|34448.4|34446|3069
1622731800000|2021-06-03 14:50:00|34530.9|34528.5|34564.4|34562|34569.4|34567|34530.9|34528.5|3143
1622732100000|2021-06-03 14:55:00|34564.9|34562.5|34597.9|34595.5|34606.4|34604|34562.4|34560|3256
1622732400000|2021-06-03 15:00:00|34598.9|34596.5|34626.4|34624|34629.4|34627|34577.9|34575.5|2956
1622732700000|2021-06-03 15:05:00|34626.9|34624.5|34640.4|34638|34640.4|34638|34621.9|34619.5|1834
1622733000000|2021-06-03 15:10:00|34639.9|34637.5|34631.9|34629.5|34644.4|34642|34624.9|34622.5|2046
1622733300000|2021-06-03 15:15:00|34631.4|34629|34618.9|34616.5|34636.4|34634|34618.9|34616.5|1736
1622733600000|2021-06-03 15:20:00|34619.4|34617|34648.9|34646.5|34652.9|34650.5|34617.9|34615.5|1570
1622733900000|2021-06-03 15:25:00|34649.4|34647|34660.9|34658.5|34671.4|34669|34645.9|34643.5|2279
1622734200000|2021-06-03 15:30:00|34659.9|34657.5|34635.4|34633|34668.9|34666.5|34633.9|34631.5|1655
1622734500000|2021-06-03 15:35:00|34634.9|34632.5|34619.9|34617.5|34642.9|34640.5|34614.9|34612.5|1426
1622734800000|2021-06-03 15:40:00|34620.4|34618|34648.9|34646.5|34648.9|34646.5|34620.4|34618|1024
1622735100000|2021-06-03 15:45:00|34648.4|34646|34633.4|34631|34656.4|34654|34624.9|34622.5|1177
1622735400000|2021-06-03 15:50:00|34632.9|34630.5|34632.9|34630.5|34635.4|34633|34619.9|34617.5|698
1622735700000|2021-06-03 15:55:00|34633.4|34631|34640.4|34638|34640.9|34638.5|34627.4|34625|702
1622736000000|2021-06-03 16:00:00|34640.9|34638.5|34631.4|34629|34655.4|34653|34627.9|34625.5|771
1622736300000|2021-06-03 16:05:00|34632.9|34630.5|34636.4|34634|34646.9|34644.5|34630.4|34628|557
1622736600000|2021-06-03 16:10:00|34635.9|34633.5|34636.9|34634.5|34649.4|34647|34633.4|34631|580
1622736900000|2021-06-03 16:15:00|34636.4|34634|34634.9|34632.5|34645.9|34643.5|34633.9|34631.5|786
1622737200000|2021-06-03 16:20:00|34635.4|34633|34614.4|34612|34635.9|34633.5|34604.9|34602.5|1360
1622737500000|2021-06-03 16:25:00|34613.9|34611.5|34633.4|34631|34635.4|34633|34608.4|34606|912
1622737800000|2021-06-03 16:30:00|34632.9|34630.5|34630.9|34628.5|34644.4|34642|34623.9|34621.5|773
1622738100000|2021-06-03 16:35:00|34630.4|34628|34647.9|34645.5|34649.4|34647|34629.9|34627.5|441
1622738400000|2021-06-03 16:40:00|34647.4|34645|34660|34657.6|34665|34662.6|34647.4|34645|611
1622738700000|2021-06-03 16:45:00|34659.5|34657.1|34645.5|34643.1|34667.5|34665.1|34644.5|34642.1|671
1622739000000|2021-06-03 16:50:00|34645|34642.6|34626|34623.6|34648.5|34646.1|34622|34619.6|1071
1622739300000|2021-06-03 16:55:00|34625.5|34623.1|34635.5|34633.1|34637.5|34635.1|34619|34616.6|705
1622739600000|2021-06-03 17:00:00|34636|34633.6|34635|34632.6|34640.5|34638.1|34623.5|34621.1|620
1622739900000|2021-06-03 17:05:00|34634.5|34632.1|34621|34618.6|34635.5|34633.1|34579.5|34577.1|2277
1622740200000|2021-06-03 17:10:00|34621.5|34619.1|34611|34608.6|34636.5|34634.1|34606|34603.6|1278
1622740500000|2021-06-03 17:15:00|34610.5|34608.1|34628.5|34626.1|34631|34628.6|34607.5|34605.1|488
1622740800000|2021-06-03 17:20:00|34629|34626.6|34650|34647.6|34652.5|34650.1|34626.5|34624.1|441
1622741100000|2021-06-03 17:25:00|34649.5|34647.1|34649|34646.6|34656|34653.6|34644.5|34642.1|330
1622741400000|2021-06-03 17:30:00|34648.5|34646.1|34649|34646.6|34656|34653.6|34640.5|34638.1|674
1622741700000|2021-06-03 17:35:00|34648.5|34646.1|34655.5|34653.1|34656.5|34654.1|34645|34642.6|299
1622742000000|2021-06-03 17:40:00|34656|34653.6|34643.5|34641.1|34661.5|34659.1|34635.5|34633.1|614
1622742300000|2021-06-03 17:45:00|34643|34640.6|34640.5|34638.1|34649.5|34647.1|34628.5|34626.1|726
1622742600000|2021-06-03 17:50:00|34640|34637.6|34644.5|34642.1|34651|34648.6|34637.5|34635.1|349
1622742900000|2021-06-03 17:55:00|34644|34641.6|34637|34634.6|34655.5|34653.1|34634|34631.6|518
1622743200000|2021-06-03 18:00:00|34637.5|34635.1|34633.5|34631.1|34640.5|34638.1|34622.5|34620.1|722
1622743500000|2021-06-03 18:05:00|34633|34630.6|34625|34622.6|34636.5|34634.1|34618|34615.6|425
1622743800000|2021-06-03 18:10:00|34625.5|34623.1|34613|34610.6|34627.5|34625.1|34612|34609.6|455
1622744100000|2021-06-03 18:15:00|34613.5|34611.1|34604|34601.6|34613.5|34611.1|34592.5|34590.1|932
1622744400000|2021-06-03 18:20:00|34603.5|34601.1|34594.5|34592.1|34605|34602.6|34593.5|34591.1|499
1622744700000|2021-06-03 18:25:00|34595|34592.6|34589|34586.6|34599.5|34597.1|34584.5|34582.1|668
1622745000000|2021-06-03 18:30:00|34588.5|34586.1|34589|34586.6|34602.5|34600.1|34585.5|34583.1|807
1622745300000|2021-06-03 18:35:00|34589.5|34587.1|34581|34578.6|34600|34597.6|34573.5|34571.1|1082
1622745600000|2021-06-03 18:40:00|34580|34577.6|34581.5|34579.1|34587|34584.6|34568|34565.6|852
1622745900000|2021-06-03 18:45:00|34582.5|34580.1|34587|34584.6|34589.5|34587.1|34569.5|34567.1|533
1622746200000|2021-06-03 18:50:00|34586.5|34584.1|34583|34580.6|34587|34584.6|34573.5|34571.1|374
1622746500000|2021-06-03 18:55:00|34582.5|34580.1|34576|34573.6|34592|34589.6|34575|34572.6|643
1622746800000|2021-06-03 19:00:00|34575.5|34573.1|34584|34581.6|34597.5|34595.1|34573.5|34571.1|660
1622747100000|2021-06-03 19:05:00|34583.5|34581.1|34590|34587.6|34591|34588.6|34578.5|34576.1|623
1622747400000|2021-06-03 19:10:00|34589.5|34587.1|34608|34605.6|34609.5|34607.1|34583.5|34581.1|532
1622747700000|2021-06-03 19:15:00|34607.5|34605.1|34593|34590.6|34611.5|34609.1|34592.5|34590.1|533
1622748000000|2021-06-03 19:20:00|34592.9|34590.5|34602.9|34600.5|34606.9|34604.5|34580.4|34578|695
1622748300000|2021-06-03 19:25:00|34603.4|34601|34609.9|34607.5|34610.4|34608|34588.4|34586|530
1622748600000|2021-06-03 19:30:00|34609.4|34607|34609.9|34607.5|34614.4|34612|34599.9|34597.5|629
1622748900000|2021-06-03 19:35:00|34610.4|34608|34624.9|34622.5|34626.4|34624|34605.4|34603|642
1622749200000|2021-06-03 19:40:00|34625.4|34623|34602.4|34600|34627.4|34625|34601.4|34599|652
1622749500000|2021-06-03 19:45:00|34602.9|34600.5|34596.9|34594.5|34603.4|34601|34582.9|34580.5|965
1622749800000|2021-06-03 19:50:00|34595.4|34593|34578.9|34576.5|34606.9|34604.5|34575.9|34573.5|1671
1622750100000|2021-06-03 19:55:00|34579.9|34577.5|34576.4|34574|34597.4|34595|34574.9|34572.5|2625
1622750400000|2021-06-03 20:00:00|34577.9|34575.5|34587.6|34582.8|34589.6|34584.8|34562.6|34557.8|1744
1622750700000|2021-06-03 20:05:00|34587.1|34582.3|34587.1|34582.3|34589.6|34584.8|34577.1|34572.3|322
1622751000000|2021-06-03 20:10:00|34586.6|34581.8|34586.6|34576.8|34597.6|34592.8|34579.1|34574.3|390
1622751300000|2021-06-03 20:15:00|34586.3|34576.5|34585.5|34575.7|34587.4|34577.6|34582.5|34572.7|1
1622751600000|2021-06-03 20:20:00|34586.1|34576.3|34582.9|34573.1|34587|34577.2|34582.5|34572.7|0
1622751900000|2021-06-03 20:25:00|34582.3|34572.5|34582.2|34572.4|34582.5|34572.7|34581.1|34571.3|0
1622752200000|2021-06-03 20:30:00|34590.1|34585.3|34588.1|34583.3|34593.1|34588.3|34579.1|34574.3|114
1622752500000|2021-06-03 20:35:00|34591.1|34586.3|34595.1|34590.3|34597.1|34592.3|34590.1|34585.3|38
1622752800000|2021-06-03 20:40:00|34596.1|34591.3|34594.1|34589.3|34598.1|34593.3|34592.1|34587.3|46
1622753100000|2021-06-03 20:45:00|34595.1|34590.3|34592.1|34587.3|34597.1|34592.3|34585.1|34580.3|70
1622753400000|2021-06-03 20:50:00|34593.1|34588.3|34591.1|34586.3|34595.1|34590.3|34586.1|34581.3|70
1622753700000|2021-06-03 20:55:00|34592.1|34587.3|34599.4|34589.6|34599.6|34594.3|34584.1|34579.3|70
1622754000000|2021-06-03 21:00:00|34597.6|34587.8|34599|34589.2|34599.3|34589.5|34596.3|34586.5|0
1622754300000|2021-06-03 21:05:00|34599.3|34589.5|34599.2|34589.4|34602.5|34592.7|34597|34587.2|0
1622754600000|2021-06-03 21:10:00|34601.6|34591.8|34597.4|34587.6|34601.6|34591.8|34597.4|34587.6|0
1622754900000|2021-06-03 21:15:00|34597.7|34587.9|34598.1|34588.3|34598.1|34588.3|34597.5|34587.7|0
1622755200000|2021-06-03 21:20:00|34598|34588.2|34599.1|34589.3|34599.1|34589.3|34598|34588.2|0
1622755500000|2021-06-03 21:25:00|34599.2|34589.4|34598.9|34589.1|34599.2|34589.4|34598.6|34588.8|0
1622755800000|2021-06-03 21:30:00|34599.2|34589.4|34599.8|34590|34599.8|34590|34598.9|34589.1|0
1622756100000|2021-06-03 21:35:00|34599.7|34589.9|34605.6|34595.8|34608.6|34598.8|34599.7|34589.9|0
1622756400000|2021-06-03 21:40:00|34603.7|34593.9|34603.7|34593.9|34604.9|34595.1|34600.6|34590.8|0
1622756700000|2021-06-03 21:45:00|34603.3|34593.5|34604.1|34594.3|34604.2|34594.4|34603.3|34593.5|0
1622757000000|2021-06-03 21:50:00|34603.9|34594.1|34599.3|34589.5|34603.9|34594.1|34599.3|34589.5|0
1622757300000|2021-06-03 21:55:00|34599.6|34589.8|34598.9|34589.1|34599.6|34589.8|34598.8|34589|0
1622757600000|2021-06-03 22:00:00|34590.1|34585.3|34607.1|34602.3|34612.1|34607.3|34590.1|34585.3|195
1622757900000|2021-06-03 22:05:00|34606.6|34601.8|34604.6|34599.8|34609.6|34604.8|34599.6|34594.8|74
1622758200000|2021-06-03 22:10:00|34605.1|34600.3|34602.1|34597.3|34609.1|34604.3|34602.1|34597.3|39
1622758500000|2021-06-03 22:15:00|34602.6|34597.8|34603.6|34598.8|34605.6|34600.8|34599.1|34594.3|76
1622758800000|2021-06-03 22:20:00|34603.1|34598.3|34597.1|34592.3|34605.6|34600.8|34595.6|34590.8|49
1622759100000|2021-06-03 22:25:00|34597.6|34592.8|34588.6|34583.8|34597.6|34592.8|34583.1|34578.3|169
1622759400000|2021-06-03 22:30:00|34588.1|34583.3|34577.1|34572.3|34590.6|34585.8|34574.1|34569.3|185
1622759700000|2021-06-03 22:35:00|34577.6|34572.8|34580.1|34575.3|34582.6|34577.8|34572.6|34567.8|97
1622760000000|2021-06-03 22:40:00|34579.6|34574.8|34575.6|34570.8|34582.6|34577.8|34574.1|34569.3|53
1622760300000|2021-06-03 22:45:00|34576.1|34571.3|34584.6|34579.8|34584.6|34579.8|34574.1|34569.3|50
1622760600000|2021-06-03 22:50:00|34584.1|34579.3|34591.6|34586.8|34592.1|34587.3|34584.1|34579.3|88
1622760900000|2021-06-03 22:55:00|34590.1|34585.3|34594.1|34589.3|34594.6|34589.8|34590.1|34585.3|37
1622761200000|2021-06-03 23:00:00|34593.6|34588.8|34584.1|34579.3|34601.6|34596.8|34581.1|34576.3|101
1622761500000|2021-06-03 23:05:00|34584.6|34579.8|34581.1|34576.3|34590.6|34585.8|34580.6|34575.8|71
1622761800000|2021-06-03 23:10:00|34580.6|34575.8|34578.1|34573.3|34582.6|34577.8|34568.6|34563.8|162
1622762100000|2021-06-03 23:15:00|34578.6|34573.8|34584.6|34579.8|34588.1|34583.3|34578.1|34573.3|79
1622762400000|2021-06-03 23:20:00|34585.1|34580.3|34576.6|34571.8|34585.1|34580.3|34576.1|34571.3|36
1622762700000|2021-06-03 23:25:00|34577.1|34572.3|34571.1|34566.3|34581.1|34576.3|34571.1|34566.3|75
1622763000000|2021-06-03 23:30:00|34570.6|34565.8|34567.1|34562.3|34577.1|34572.3|34564.1|34559.3|89
1622763300000|2021-06-03 23:35:00|34566.6|34561.8|34566.1|34561.3|34571.1|34566.3|34564.1|34559.3|70
1622763600000|2021-06-03 23:40:00|34565.6|34560.8|34566.1|34561.3|34567.6|34562.8|34559.6|34554.8|91
1622763900000|2021-06-03 23:45:00|34566.6|34561.8|34563.6|34558.8|34568.1|34563.3|34560.6|34555.8|56
1622764200000|2021-06-03 23:50:00|34563.1|34558.3|34558.6|34553.8|34563.1|34558.3|34553.1|34548.3|94
1622764500000|2021-06-03 23:55:00|34559.1|34554.3|34557.1|34552.3|34560.6|34555.8|34548.6|34543.8|98
1622764800000|2021-06-04 00:00:00|34557.6|34552.8|34552.1|34547.3|34563.1|34558.3|34547.6|34542.8|340
1622765100000|2021-06-04 00:05:00|34552.6|34547.8|34539.1|34534.3|34564.6|34559.8|34539.1|34534.3|251
1622765400000|2021-06-04 00:10:00|34539.6|34534.8|34533.1|34528.3|34544.1|34539.3|34529.6|34524.8|267
1622765700000|2021-06-04 00:15:00|34533.6|34528.8|34504.1|34499.3|34534.1|34529.3|34504.1|34499.3|498
1622766000000|2021-06-04 00:20:00|34504.6|34499.8|34525.1|34520.3|34525.6|34520.8|34504.6|34499.8|88
1622766300000|2021-06-04 00:25:00|34524.6|34519.8|34513.1|34508.3|34526.1|34521.3|34511.6|34506.8|161
1622766600000|2021-06-04 00:30:00|34513.6|34508.8|34494.1|34489.3|34515.1|34510.3|34486.6|34481.8|388
1622766900000|2021-06-04 00:35:00|34493.6|34488.8|34508.6|34503.8|34512.6|34507.8|34493.6|34488.8|271
1622767200000|2021-06-04 00:40:00|34509.1|34504.3|34504.6|34499.8|34511.6|34506.8|34501.1|34496.3|147
1622767500000|2021-06-04 00:45:00|34504.1|34499.3|34518.1|34513.3|34525.1|34520.3|34503.1|34498.3|240
1622767800000|2021-06-04 00:50:00|34518.6|34513.8|34525.1|34520.3|34530.6|34525.8|34518.6|34513.8|114
1622768100000|2021-06-04 00:55:00|34525.6|34520.8|34522.1|34517.3|34526.6|34521.8|34519.1|34514.3|127
1622768400000|2021-06-04 01:00:00|34522.6|34517.8|34530.1|34525.3|34531.6|34526.8|34518.1|34513.3|124
1622768700000|2021-06-04 01:05:00|34530.6|34525.8|34529.1|34524.3|34531.6|34526.8|34523.6|34518.8|77
1622769000000|2021-06-04 01:10:00|34528.6|34523.8|34533.1|34528.3|34537.1|34532.3|34526.6|34521.8|89
1622769300000|2021-06-04 01:15:00|34533.6|34528.8|34528.1|34523.3|34534.1|34529.3|34524.6|34519.8|86
1622769600000|2021-06-04 01:20:00|34528.6|34523.8|34530.1|34525.3|34537.1|34532.3|34526.6|34521.8|84
1622769900000|2021-06-04 01:25:00|34530.6|34525.8|34532.1|34527.3|34536.1|34531.3|34528.1|34523.3|32
1622770200000|2021-06-04 01:30:00|34531.6|34526.8|34523.1|34518.3|34532.1|34527.3|34519.6|34514.8|179
1622770500000|2021-06-04 01:35:00|34522.6|34517.8|34534.6|34529.8|34534.6|34529.8|34520.6|34515.8|81
1622770800000|2021-06-04 01:40:00|34535.1|34530.3|34556.1|34551.3|34556.6|34551.8|34532.1|34527.3|244
1622771100000|2021-06-04 01:45:00|34556.6|34551.8|34554.1|34549.3|34564.6|34559.8|34553.6|34548.8|160
1622771400000|2021-06-04 01:50:00|34553.6|34548.8|34539.6|34534.8|34555.1|34550.3|34537.6|34532.8|162
1622771700000|2021-06-04 01:55:00|34540.1|34535.3|34548.1|34543.3|34552.1|34547.3|34540.1|34535.3|119
1622772000000|2021-06-04 02:00:00|34547.6|34542.8|34554.6|34549.8|34558.6|34553.8|34546.1|34541.3|160
1622772300000|2021-06-04 02:05:00|34555.1|34550.3|34543.1|34538.3|34556.6|34551.8|34539.6|34534.8|88
1622772600000|2021-06-04 02:10:00|34543.6|34538.8|34549.6|34544.8|34556.1|34551.3|34541.6|34536.8|43
1622772900000|2021-06-04 02:15:00|34550.1|34545.3|34545.1|34540.3|34553.6|34548.8|34543.6|34538.8|81
1622773200000|2021-06-04 02:20:00|34545.6|34540.8|34557.6|34552.8|34558.6|34553.8|34545.6|34540.8|97
1622773500000|2021-06-04 02:25:00|34558.1|34553.3|34558.6|34553.8|34561.6|34556.8|34553.6|34548.8|93
1622773800000|2021-06-04 02:30:00|34558.1|34553.3|34561.1|34556.3|34569.6|34564.8|34558.1|34553.3|125
1622774100000|2021-06-04 02:35:00|34560.6|34555.8|34560.1|34555.3|34566.6|34561.8|34559.6|34554.8|56
1622774400000|2021-06-04 02:40:00|34560.6|34555.8|34557.1|34552.3|34563.1|34558.3|34554.6|34549.8|67
1622774700000|2021-06-04 02:45:00|34557.6|34552.8|34564.1|34559.3|34565.6|34560.8|34557.1|34552.3|47
1622775000000|2021-06-04 02:50:00|34564.6|34559.8|34557.1|34552.3|34566.1|34561.3|34556.6|34551.8|50
1622775300000|2021-06-04 02:55:00|34556.6|34551.8|34556.1|34551.3|34559.6|34554.8|34553.1|34548.3|45
1622775600000|2021-06-04 03:00:00|34555.6|34550.8|34562.1|34557.3|34565.6|34560.8|34554.6|34549.8|88
1622775900000|2021-06-04 03:05:00|34561.6|34556.8|34566.1|34561.3|34568.1|34563.3|34557.6|34552.8|58
1622776200000|2021-06-04 03:10:00|34565.6|34560.8|34569.1|34564.3|34573.1|34568.3|34564.6|34559.8|65
1622776500000|2021-06-04 03:15:00|34569.6|34564.8|34565.6|34560.8|34580.6|34575.8|34565.1|34560.3|94
1622776800000|2021-06-04 03:20:00|34566.1|34561.3|34569.6|34564.8|34569.6|34564.8|34559.6|34554.8|131
1622777100000|2021-06-04 03:25:00|34569.1|34564.3|34586.1|34581.3|34589.6|34584.8|34568.6|34563.8|137
1622777400000|2021-06-04 03:30:00|34586.6|34581.8|34591.1|34586.3|34596.6|34591.8|34585.6|34580.8|277
1622777700000|2021-06-04 03:35:00|34591.6|34586.8|34595.1|34590.3|34596.6|34591.8|34586.6|34581.8|153
1622778000000|2021-06-04 03:40:00|34595.6|34590.8|34594.1|34589.3|34603.6|34598.8|34591.1|34586.3|180
1622778300000|2021-06-04 03:45:00|34594.6|34589.8|34599.1|34594.3|34602.1|34597.3|34594.6|34589.8|55
1622778600000|2021-06-04 03:50:00|34599.6|34594.8|34606.1|34601.3|34608.6|34603.8|34598.6|34593.8|89
1622778900000|2021-06-04 03:55:00|34606.6|34601.8|34600.1|34595.3|34606.6|34601.8|34597.6|34592.8|65
1622779200000|2021-06-04 04:00:00|34599.6|34594.8|34598.1|34593.3|34601.1|34596.3|34595.6|34590.8|82
1622779500000|2021-06-04 04:05:00|34597.6|34592.8|34594.1|34589.3|34598.1|34593.3|34591.6|34586.8|103
1622779800000|2021-06-04 04:10:00|34593.6|34588.8|34592.6|34587.8|34594.6|34589.8|34590.6|34585.8|88
1622780100000|2021-06-04 04:15:00|34593.1|34588.3|34588.6|34583.8|34595.6|34590.8|34587.6|34582.8|105
1622780400000|2021-06-04 04:20:00|34589.6|34584.8|34593.1|34588.3|34596.6|34591.8|34588.6|34583.8|82
1622780700000|2021-06-04 04:25:00|34593.6|34588.8|34592.6|34587.8|34594.6|34589.8|34589.6|34584.8|31
1622781000000|2021-06-04 04:30:00|34592.1|34587.3|34596.1|34591.3|34597.1|34592.3|34589.6|34584.8|57
1622781300000|2021-06-04 04:35:00|34596.6|34591.8|34590.1|34585.3|34600.6|34595.8|34587.6|34582.8|260
1622781600000|2021-06-04 04:40:00|34589.6|34584.8|34584.1|34579.3|34590.6|34585.8|34580.6|34575.8|74
1622781900000|2021-06-04 04:45:00|34584.6|34579.8|34584.6|34579.8|34587.1|34582.3|34581.1|34576.3|39
1622782200000|2021-06-04 04:50:00|34585.1|34580.3|34587.1|34582.3|34589.6|34584.8|34583.1|34578.3|32
1622782500000|2021-06-04 04:55:00|34587.6|34582.8|34586.1|34581.3|34589.1|34584.3|34583.6|34578.8|25
1622782800000|2021-06-04 05:00:00|34585.6|34580.8|34576.1|34571.3|34585.6|34580.8|34575.1|34570.3|72
1622783100000|2021-06-04 05:05:00|34576.6|34571.8|34540.1|34535.3|34576.6|34571.8|34538.1|34533.3|220
1622783400000|2021-06-04 05:10:00|34539.6|34534.8|34560.1|34555.3|34561.6|34556.8|34538.1|34533.3|196
1622783700000|2021-06-04 05:15:00|34560.6|34555.8|34590.1|34585.3|34592.6|34587.8|34560.6|34555.8|206
1622784000000|2021-06-04 05:20:00|34591.1|34586.3|34588.1|34583.3|34594.6|34589.8|34587.1|34582.3|93
1622784300000|2021-06-04 05:25:00|34589.1|34584.3|34582.1|34577.3|34590.6|34585.8|34574.6|34569.8|135
1622784600000|2021-06-04 05:30:00|34581.6|34576.8|34587.1|34582.3|34589.6|34584.8|34580.1|34575.3|115
1622784900000|2021-06-04 05:35:00|34587.6|34582.8|34580.1|34575.3|34593.1|34588.3|34577.1|34572.3|52
1622785200000|2021-06-04 05:40:00|34580.6|34575.8|34565.6|34560.8|34588.1|34583.3|34563.6|34558.8|90
1622785500000|2021-06-04 05:45:00|34566.1|34561.3|34557.1|34552.3|34568.1|34563.3|34553.1|34548.3|108
1622785800000|2021-06-04 05:50:00|34556.6|34551.8|34543.1|34538.3|34557.6|34552.8|34539.1|34534.3|104
1622786100000|2021-06-04 05:55:00|34542.6|34537.8|34541.1|34536.3|34545.1|34540.3|34538.6|34533.8|110
1622786400000|2021-06-04 06:00:00|34540.5|34536.9|34546.5|34542.9|34558|34554.4|34540|34536.4|132
1622786700000|2021-06-04 06:05:00|34547|34543.4|34546.5|34542.9|34557.5|34553.9|34546.5|34542.9|118
1622787000000|2021-06-04 06:10:00|34546|34542.4|34561.5|34557.9|34564|34560.4|34544|34540.4|101
1622787300000|2021-06-04 06:15:00|34561|34557.4|34557.5|34553.9|34566.5|34562.9|34553.5|34549.9|107
1622787600000|2021-06-04 06:20:00|34557|34553.4|34542.5|34538.9|34558|34554.4|34539|34535.4|183
1622787900000|2021-06-04 06:25:00|34543|34539.4|34540|34536.4|34548|34544.4|34532.5|34528.9|104
1622788200000|2021-06-04 06:30:00|34540.5|34536.9|34544.5|34540.9|34554.5|34550.9|34540|34536.4|71
1622788500000|2021-06-04 06:35:00|34544|34540.4|34560.5|34556.9|34563.5|34559.9|34544|34540.4|92
1622788800000|2021-06-04 06:40:00|34561|34557.4|34567.5|34563.9|34571.5|34567.9|34559.5|34555.9|121
1622789100000|2021-06-04 06:45:00|34568|34564.4|34579.5|34575.9|34594|34590.4|34568|34564.4|351
1622789400000|2021-06-04 06:50:00|34580|34576.4|34583.5|34579.9|34587.5|34583.9|34577.5|34573.9|72
1622789700000|2021-06-04 06:55:00|34583|34579.4|34580|34576.4|34586.5|34582.9|34576.5|34572.9|177
1622790000000|2021-06-04 07:00:00|34580.5|34576.9|34588.5|34584.9|34596.5|34592.9|34568|34564.4|361
1622790300000|2021-06-04 07:05:00|34589|34585.4|34588|34584.4|34604.5|34600.9|34579|34575.4|320
1622790600000|2021-06-04 07:10:00|34588.5|34584.9|34589.5|34585.9|34605.5|34601.9|34584.5|34580.9|305
1622790900000|2021-06-04 07:15:00|34590|34586.4|34585.5|34581.9|34594.5|34590.9|34580.5|34576.9|134
1622791200000|2021-06-04 07:20:00|34586|34582.4|34583.5|34579.9|34590.5|34586.9|34579|34575.4|148
1622791500000|2021-06-04 07:25:00|34584|34580.4|34584|34580.4|34585.5|34581.9|34570|34566.4|163
1622791800000|2021-06-04 07:30:00|34584.5|34580.9|34591|34587.4|34605.5|34601.9|34578.5|34574.9|249
1622792100000|2021-06-04 07:35:00|34590.5|34586.9|34590.5|34586.9|34595.5|34591.9|34584.5|34580.9|84
1622792400000|2021-06-04 07:40:00|34590|34586.4|34584.5|34580.9|34601|34597.4|34583.5|34579.9|67
1622792700000|2021-06-04 07:45:00|34585|34581.4|34580.5|34576.9|34589|34585.4|34579.5|34575.9|96
1622793000000|2021-06-04 07:50:00|34580|34576.4|34574.5|34570.9|34586.5|34582.9|34572.5|34568.9|92
1622793300000|2021-06-04 07:55:00|34575|34571.4|34567|34563.4|34577.5|34573.9|34565|34561.4|97
1622793600000|2021-06-04 08:00:00|34567.5|34563.9|34564.5|34560.9|34578|34574.4|34563.5|34559.9|148
1622793900000|2021-06-04 08:05:00|34564|34560.4|34566.5|34562.9|34571.5|34567.9|34557.5|34553.9|162
1622794200000|2021-06-04 08:10:00|34566|34562.4|34568.5|34564.9|34576|34572.4|34562|34558.4|108
1622794500000|2021-06-04 08:15:00|34569|34565.4|34570.5|34566.9|34586.5|34582.9|34566|34562.4|216
1622794800000|2021-06-04 08:20:00|34571|34567.4|34565.5|34561.9|34572.5|34568.9|34564.5|34560.9|116
1622795100000|2021-06-04 08:25:00|34566|34562.4|34560.5|34556.9|34566|34562.4|34553.5|34549.9|166
1622795400000|2021-06-04 08:30:00|34561|34557.4|34551.5|34547.9|34564|34560.4|34547.5|34543.9|224
1622795700000|2021-06-04 08:35:00|34550.5|34546.9|34548.5|34544.9|34559|34555.4|34545.5|34541.9|146
1622796000000|2021-06-04 08:40:00|34548|34544.4|34544.5|34540.9|34548.5|34544.9|34540.5|34536.9|229
1622796300000|2021-06-04 08:45:00|34544|34540.4|34544.5|34540.9|34557|34553.4|34540|34536.4|198
1622796600000|2021-06-04 08:50:00|34545|34541.4|34546.5|34542.9|34548.5|34544.9|34534|34530.4|150
1622796900000|2021-06-04 08:55:00|34546|34542.4|34548.5|34544.9|34554.5|34550.9|34540.5|34536.9|95
1622797200000|2021-06-04 09:00:00|34549|34545.4|34551.5|34547.9|34558.5|34554.9|34547|34543.4|86
1622797500000|2021-06-04 09:05:00|34552|34548.4|34559|34555.4|34560.5|34556.9|34544|34540.4|102
1622797800000|2021-06-04 09:10:00|34558.5|34554.9|34556.5|34552.9|34566|34562.4|34556|34552.4|142
1622798100000|2021-06-04 09:15:00|34556|34552.4|34542.5|34538.9|34559.5|34555.9|34540|34536.4|118
1622798400000|2021-06-04 09:20:00|34543|34539.4|34546.5|34542.9|34548|34544.4|34530.5|34526.9|212
1622798700000|2021-06-04 09:25:00|34547|34543.4|34542.5|34538.9|34552.5|34548.9|34541.5|34537.9|156
1622799000000|2021-06-04 09:30:00|34542|34538.4|34538.5|34534.9|34548.5|34544.9|34536.5|34532.9|74
1622799300000|2021-06-04 09:35:00|34538|34534.4|34534.5|34530.9|34545|34541.4|34532|34528.4|157
1622799600000|2021-06-04 09:40:00|34535|34531.4|34535.5|34531.9|34542|34538.4|34528.5|34524.9|135
1622799900000|2021-06-04 09:45:00|34536|34532.4|34548.5|34544.9|34548.5|34544.9|34528.5|34524.9|224
1622800200000|2021-06-04 09:50:00|34548|34544.4|34554|34550.4|34555.5|34551.9|34546|34542.4|166
1622800500000|2021-06-04 09:55:00|34554.5|34550.9|34558.5|34554.9|34567|34563.4|34552.5|34548.9|174
1622800800000|2021-06-04 10:00:00|34559|34555.4|34551|34547.4|34562.5|34558.9|34551|34547.4|180
1622801100000|2021-06-04 10:05:00|34550.5|34546.9|34544.5|34540.9|34550.5|34546.9|34541.5|34537.9|148
1622801400000|2021-06-04 10:10:00|34545|34541.4|34541.5|34537.9|34547|34543.4|34537|34533.4|154
1622801700000|2021-06-04 10:15:00|34542|34538.4|34537.5|34533.9|34542|34538.4|34523.5|34519.9|241
1622802000000|2021-06-04 10:20:00|34537|34533.4|34543.5|34539.9|34549|34545.4|34536|34532.4|243
1622802300000|2021-06-04 10:25:00|34544|34540.4|34534.5|34530.9|34547.5|34543.9|34530|34526.4|138
1622802600000|2021-06-04 10:30:00|34535|34531.4|34497|34493.4|34535|34531.4|34489|34485.4|971
1622802900000|2021-06-04 10:35:00|34496.5|34492.9|34522.5|34518.9|34524|34520.4|34494|34490.4|349
1622803200000|2021-06-04 10:40:00|34523|34519.4|34521.5|34517.9|34528.5|34524.9|34516.5|34512.9|326
1622803500000|2021-06-04 10:45:00|34522|34518.4|34537.5|34533.9|34539|34535.4|34520|34516.4|180
1622803800000|2021-06-04 10:50:00|34538|34534.4|34538.5|34534.9|34545|34541.4|34536.5|34532.9|142
1622804100000|2021-06-04 10:55:00|34538|34534.4|34539|34535.4|34540.5|34536.9|34532|34528.4|129
1622804400000|2021-06-04 11:00:00|34538|34534.4|34559|34555.4|34564.5|34560.9|34538|34534.4|470
1622804700000|2021-06-04 11:05:00|34559.5|34555.9|34553.5|34549.9|34573.5|34569.9|34552.5|34548.9|347
1622805000000|2021-06-04 11:10:00|34554|34550.4|34560|34556.4|34561|34557.4|34548.5|34544.9|258
1622805300000|2021-06-04 11:15:00|34559|34555.4|34562.5|34558.9|34566.5|34562.9|34554|34550.4|254
1622805600000|2021-06-04 11:20:00|34563|34559.4|34564.5|34560.9|34574|34570.4|34558|34554.4|189
1622805900000|2021-06-04 11:25:00|34564|34560.4|34566.5|34562.9|34571.5|34567.9|34561|34557.4|120
1622806200000|2021-06-04 11:30:00|34566|34562.4|34559.5|34555.9|34573|34569.4|34558|34554.4|174
1622806500000|2021-06-04 11:35:00|34558.5|34554.9|34562|34558.4|34567.5|34563.9|34558.5|34554.9|175
1622806800000|2021-06-04 11:40:00|34563|34559.4|34545|34541.4|34564.5|34560.9|34543|34539.4|429
1622807100000|2021-06-04 11:45:00|34545.5|34541.9|34543.5|34539.9|34547.5|34543.9|34540|34536.4|193
1622807400000|2021-06-04 11:50:00|34543|34539.4|34554|34550.4|34554|34550.4|34542.5|34538.9|121
1622807700000|2021-06-04 11:55:00|34556|34552.4|34553.5|34549.9|34557|34553.4|34548.5|34544.9|120
1622808000000|2021-06-04 12:00:00|34554|34550.4|34568.5|34564.9|34574|34570.4|34552|34548.4|313
1622808300000|2021-06-04 12:05:00|34569|34565.4|34565.5|34561.9|34581.5|34577.9|34565.5|34561.9|264
1622808600000|2021-06-04 12:10:00|34566|34562.4|34562.5|34558.9|34572.5|34568.9|34559.5|34555.9|189
1622808900000|2021-06-04 12:15:00|34562|34558.4|34562|34558.4|34565.5|34561.9|34557.5|34553.9|206
1622809200000|2021-06-04 12:20:00|34563|34559.4|34561.5|34557.9|34566.5|34562.9|34548|34544.4|342
1622809500000|2021-06-04 12:25:00|34562|34558.4|34559|34555.4|34563.5|34559.9|34546|34542.4|338
1622809800000|2021-06-04 12:30:00|34558.5|34554.9|34661.5|34657.9|34679.5|34675.9|34549.5|34545.9|3911
1622810100000|2021-06-04 12:35:00|34662.5|34658.9|34642.5|34638.9|34664.5|34660.9|34634.5|34630.9|2381
1622810400000|2021-06-04 12:40:00|34643|34639.4|34658.5|34654.9|34659|34655.4|34636.5|34632.9|762
1622810700000|2021-06-04 12:45:00|34659|34655.4|34663.5|34659.9|34672|34668.4|34640|34636.4|752
1622811000000|2021-06-04 12:50:00|34663|34659.4|34676.5|34672.9|34679|34675.4|34652|34648.4|628
1622811300000|2021-06-04 12:55:00|34676|34672.4|34671|34667.4|34693|34689.4|34666|34662.4|956
1622811600000|2021-06-04 13:00:00|34671.5|34667.9|34674.5|34670.9|34685.5|34681.9|34670|34666.4|805
1622811900000|2021-06-04 13:05:00|34675|34671.4|34675|34671.4|34681.5|34677.9|34666.5|34662.9|360
1622812200000|2021-06-04 13:10:00|34675.5|34671.9|34668|34664.4|34681|34677.4|34665|34661.4|324
1622812500000|2021-06-04 13:15:00|34669|34665.4|34667|34663.4|34678.5|34674.9|34665.5|34661.9|212
1622812800000|2021-06-04 13:20:00|34666.5|34662.9|34666.5|34662.9|34674.5|34670.9|34664.5|34660.9|313
1622813100000|2021-06-04 13:25:00|34667|34663.4|34680|34676.4|34686.5|34682.9|34648|34644.4|1029
1622813400000|2021-06-04 13:30:00|34679.4|34677|34673.9|34671.5|34724.4|34722|34670.9|34668.5|6884
1622813700000|2021-06-04 13:35:00|34673.4|34671|34705.9|34703.5|34712.4|34710|34673.4|34671|2516
1622814000000|2021-06-04 13:40:00|34706.4|34704|34702.9|34700.5|34717.9|34715.5|34690.9|34688.5|2189
1622814300000|2021-06-04 13:45:00|34703.4|34701|34655.9|34653.5|34705.4|34703|34650.9|34648.5|2349
1622814600000|2021-06-04 13:50:00|34656.4|34654|34628.9|34626.5|34661.4|34659|34626.4|34624|1758
1622814900000|2021-06-04 13:55:00|34628.4|34626|34659.9|34657.5|34664.4|34662|34624.4|34622|1634
1622815200000|2021-06-04 14:00:00|34661.4|34659|34660.4|34658|34672.4|34670|34633.4|34631|2653
1622815500000|2021-06-04 14:05:00|34659.9|34657.5|34679.9|34677.5|34684.4|34682|34656.9|34654.5|1170
1622815800000|2021-06-04 14:10:00|34679.4|34677|34684.9|34682.5|34689.4|34687|34677.4|34675|838
1622816100000|2021-06-04 14:15:00|34685.4|34683|34691.9|34689.5|34694.4|34692|34673.4|34671|1190
1622816400000|2021-06-04 14:20:00|34691.4|34689|34692.9|34690.5|34700.9|34698.5|34683.9|34681.5|1297
1622816700000|2021-06-04 14:25:00|34693.4|34691|34687.9|34685.5|34699.4|34697|34675.4|34673|1547
1622817000000|2021-06-04 14:30:00|34688.9|34686.5|34699.4|34697|34704.9|34702.5|34684.9|34682.5|895
1622817300000|2021-06-04 14:35:00|34698.9|34696.5|34689.9|34687.5|34707.4|34705|34689.4|34687|760
1622817600000|2021-06-04 14:40:00|34690.4|34688|34674.9|34672.5|34710.4|34708|34670.9|34668.5|1787
1622817900000|2021-06-04 14:45:00|34675.4|34673|34702.4|34700|34712.9|34710.5|34669.9|34667.5|1638
1622818200000|2021-06-04 14:50:00|34702.9|34700.5|34707.9|34705.5|34713.4|34711|34700.9|34698.5|923
1622818500000|2021-06-04 14:55:00|34707.4|34705|34720.9|34718.5|34726.9|34724.5|34706.9|34704.5|1117
1622818800000|2021-06-04 15:00:00|34722.4|34720|34724.9|34722.5|34728.9|34726.5|34713.9|34711.5|1303
1622819100000|2021-06-04 15:05:00|34724.4|34722|34721.4|34719|34735.4|34733|34720.4|34718|1345
1622819400000|2021-06-04 15:10:00|34722.4|34720|34715.4|34713|34731.4|34729|34714.4|34712|855
1622819700000|2021-06-04 15:15:00|34715.9|34713.5|34694.9|34692.5|34720.4|34718|34692.4|34690|1084
1622820000000|2021-06-04 15:20:00|34695.4|34693|34693.9|34691.5|34704.9|34702.5|34690.9|34688.5|1159
1622820300000|2021-06-04 15:25:00|34693.4|34691|34680.9|34678.5|34705.4|34703|34668.9|34666.5|1534
1622820600000|2021-06-04 15:30:00|34681.4|34679|34684.4|34682|34695.9|34693.5|34678.9|34676.5|966
1622820900000|2021-06-04 15:35:00|34684.9|34682.5|34670.4|34668|34686.9|34684.5|34669.4|34667|1000
1622821200000|2021-06-04 15:40:00|34670.9|34668.5|34677.9|34675.5|34678.4|34676|34666.4|34664|570
1622821500000|2021-06-04 15:45:00|34677.4|34675|34666.9|34664.5|34677.9|34675.5|34652.4|34650|736
1622821800000|2021-06-04 15:50:00|34666.4|34664|34657.9|34655.5|34669.4|34667|34657.4|34655|564
1622822100000|2021-06-04 15:55:00|34658.4|34656|34667.9|34665.5|34668.9|34666.5|34656.4|34654|645
1622822400000|2021-06-04 16:00:00|34667.4|34665|34671.4|34669|34678.4|34676|34667.4|34665|649
1622822700000|2021-06-04 16:05:00|34670.4|34668|34665.9|34663.5|34673.4|34671|34658.4|34656|553
1622823000000|2021-06-04 16:10:00|34665.4|34663|34680.4|34678|34681.9|34679.5|34665.4|34663|556
1622823300000|2021-06-04 16:15:00|34679.9|34677.5|34671.9|34669.5|34682.4|34680|34669.4|34667|409
1622823600000|2021-06-04 16:20:00|34671.4|34669|34677.9|34675.5|34678.4|34676|34665.4|34663|263
1622823900000|2021-06-04 16:25:00|34678.4|34676|34669.9|34667.5|34678.9|34676.5|34669.9|34667.5|346
1622824200000|2021-06-04 16:30:00|34669.4|34667|34683.4|34681|34684.9|34682.5|34669.4|34667|435
1622824500000|2021-06-04 16:35:00|34683.9|34681.5|34683.9|34681.5|34692.4|34690|34682.4|34680|641
1622824800000|2021-06-04 16:40:00|34683.4|34681|34685.4|34683|34692.4|34690|34682.4|34680|369
1622825100000|2021-06-04 16:45:00|34684.9|34682.5|34691.9|34689.5|34693.9|34691.5|34681.4|34679|303
1622825400000|2021-06-04 16:50:00|34691.4|34689|34697.9|34695.5|34699.4|34697|34688.4|34686|472
1622825700000|2021-06-04 16:55:00|34697.4|34695|34694.4|34692|34700.4|34698|34691.4|34689|294
1622826000000|2021-06-04 17:00:00|34695.4|34693|34696.4|34694|34704.4|34702|34694.4|34692|472
1622826300000|2021-06-04 17:05:00|34695.9|34693.5|34704.4|34702|34704.4|34702|34695.4|34693|229
1622826600000|2021-06-04 17:10:00|34704.9|34702.5|34701.4|34699|34706.4|34704|34701.4|34699|282
1622826900000|2021-06-04 17:15:00|34700.9|34698.5|34699.4|34697|34705.4|34703|34697.9|34695.5|354
1622827200000|2021-06-04 17:20:00|34699.9|34697.5|34689.9|34687.5|34700.4|34698|34685.4|34683|707
1622827500000|2021-06-04 17:25:00|34690.4|34688|34687.9|34685.5|34694.9|34692.5|34687.4|34685|244
1622827800000|2021-06-04 17:30:00|34688.4|34686|34699.9|34697.5|34702.4|34700|34687.4|34685|533
1622828100000|2021-06-04 17:35:00|34700.4|34698|34704.9|34702.5|34706.9|34704.5|34698.4|34696|224
1622828400000|2021-06-04 17:40:00|34705.4|34703|34714.4|34712|34718.9|34716.5|34704.4|34702|1074
1622828700000|2021-06-04 17:45:00|34713.9|34711.5|34711.4|34709|34714.9|34712.5|34707.4|34705|573
1622829000000|2021-06-04 17:50:00|34710.9|34708.5|34712.4|34710|34712.4|34710|34706.9|34704.5|341
1622829300000|2021-06-04 17:55:00|34712.9|34710.5|34714.4|34712|34717.4|34715|34709.4|34707|532
1622829600000|2021-06-04 18:00:00|34713.9|34711.5|34719.9|34717.5|34724.4|34722|34713.9|34711.5|977
1622829900000|2021-06-04 18:05:00|34719.4|34717|34725.9|34723.5|34726.4|34724|34718.9|34716.5|517
1622830200000|2021-06-04 18:10:00|34726.4|34724|34722.4|34720|34729.4|34727|34718.9|34716.5|401
1622830500000|2021-06-04 18:15:00|34721.9|34719.5|34719.4|34717|34727.4|34725|34715.4|34713|537
1622830800000|2021-06-04 18:20:00|34720.4|34718|34721.9|34719.5|34728.9|34726.5|34718.4|34716|453
1622831100000|2021-06-04 18:25:00|34721.4|34719|34733.4|34731|34733.4|34731|34721.4|34719|377
1622831400000|2021-06-04 18:30:00|34734.4|34732|34741.9|34739.5|34747.4|34745|34729.4|34727|1091
1622831700000|2021-06-04 18:35:00|34742.4|34740|34748.4|34746|34751.9|34749.5|34738.9|34736.5|652
1622832000000|2021-06-04 18:40:00|34748.9|34746.5|34749.4|34747|34751.4|34749|34743.4|34741|460
1622832300000|2021-06-04 18:45:00|34749.9|34747.5|34748.9|34746.5|34753.4|34751|34741.4|34739|440
1622832600000|2021-06-04 18:50:00|34749.4|34747|34754.7|34752.3|34755.2|34752.8|34745.2|34742.8|329
1622832900000|2021-06-04 18:55:00|34755.2|34752.8|34750.7|34748.3|34756.2|34753.8|34749.2|34746.8|378
1622833200000|2021-06-04 19:00:00|34751.2|34748.8|34745.2|34742.8|34752.2|34749.8|34740.2|34737.8|1194
1622833500000|2021-06-04 19:05:00|34745.7|34743.3|34740.7|34738.3|34748.7|34746.3|34735.7|34733.3|574
1622833800000|2021-06-04 19:10:00|34741.2|34738.8|34738.2|34735.8|34748.2|34745.8|34737.2|34734.8|504
1622834100000|2021-06-04 19:15:00|34737.7|34735.3|34743.2|34740.8|34743.7|34741.3|34733.2|34730.8|563
1622834400000|2021-06-04 19:20:00|34743.4|34741|34744.4|34742|34747.4|34745|34738.9|34736.5|479
1622834700000|2021-06-04 19:25:00|34743.9|34741.5|34741.9|34739.5|34746.4|34744|34735.4|34733|512
1622835000000|2021-06-04 19:30:00|34741.4|34739|34742.4|34740|34744.9|34742.5|34735.9|34733.5|514
1622835300000|2021-06-04 19:35:00|34741.9|34739.5|34737.9|34735.5|34744.4|34742|34735.4|34733|691
1622835600000|2021-06-04 19:40:00|34737.4|34735|34757.4|34755|34758.9|34756.5|34736.4|34734|854
1622835900000|2021-06-04 19:45:00|34756.9|34754.5|34756.9|34754.5|34765.4|34763|34752.4|34750|859
1622836200000|2021-06-04 19:50:00|34752.9|34750.5|34769.9|34767.5|34774.4|34772|34752.9|34750.5|2201
1622836500000|2021-06-04 19:55:00|34770.4|34768|34762.9|34760.5|34771.4|34769|34751.9|34749.5|2717
1622836800000|2021-06-04 20:00:00|34761.9|34759.5|34757.6|34752.8|34763.1|34759.5|34751.1|34746.3|1155
1622837100000|2021-06-04 20:05:00|34757.1|34752.3|34754.1|34749.3|34759.1|34754.3|34746.6|34741.8|645
1622837400000|2021-06-04 20:10:00|34753.6|34748.8|34752.5|34742.7|34757.6|34752.8|34746.6|34741.8|374
1622837700000|2021-06-04 20:15:00|34751.6|34741.8|34752.6|34742.8|34754.1|34744.3|34751.6|34741.8|1
1622838000000|2021-06-04 20:20:00|34752.9|34743.1|34757.6|34747.8|34758.3|34748.5|34752.9|34743.1|0
1622838300000|2021-06-04 20:25:00|34758.2|34748.4|34757.6|34747.8|34759.7|34749.9|34757.4|34747.6|0
1622838600000|2021-06-04 20:30:00|34746.1|34741.3|34755.1|34750.3|34759.1|34754.3|34744.1|34739.3|89
1622838900000|2021-06-04 20:35:00|34754.1|34749.3|34750.1|34745.3|34757.1|34752.3|34750.1|34745.3|42
1622839200000|2021-06-04 20:40:00|34751.1|34746.3|34750.1|34745.3|34752.1|34747.3|34749.1|34744.3|76
1622839500000|2021-06-04 20:45:00|34751.1|34746.3|34755.1|34750.3|34756.1|34751.3|34749.1|34744.3|87
1622839800000|2021-06-04 20:50:00|34754.1|34749.3|34763.1|34758.3|34770.1|34765.3|34752.1|34747.3|299
1622840100000|2021-06-04 20:55:00|34762.1|34757.3|34764.5|34754.7|34771.1|34766.3|34750.1|34745.3|158
1623016800000|2021-06-06 22:00:00|34773.1|34768.3|34769.6|34764.8|34786.6|34781.8|34763.6|34758.8|396
1623017100000|2021-06-06 22:05:00|34770.6|34765.8|34775.6|34770.8|34783.1|34778.3|34768.6|34763.8|191
1623017400000|2021-06-06 22:10:00|34777.1|34772.3|34777.6|34772.8|34783.6|34778.8|34774.6|34769.8|62
1623017700000|2021-06-06 22:15:00|34777.1|34772.3|34778.6|34773.8|34781.1|34776.3|34774.6|34769.8|63
1623018000000|2021-06-06 22:20:00|34779.1|34774.3|34784.1|34779.3|34787.1|34782.3|34776.1|34771.3|57
1623018300000|2021-06-06 22:25:00|34784.6|34779.8|34779.1|34774.3|34785.1|34780.3|34777.1|34772.3|112
1623018600000|2021-06-06 22:30:00|34778.6|34773.8|34778.6|34773.8|34780.6|34775.8|34777.1|34772.3|23
1623018900000|2021-06-06 22:35:00|34778.1|34773.3|34769.6|34764.8|34778.6|34773.8|34766.1|34761.3|101
1623019200000|2021-06-06 22:40:00|34769.1|34764.3|34773.1|34768.3|34774.1|34769.3|34766.1|34761.3|60
1623019500000|2021-06-06 22:45:00|34773.6|34768.8|34775.1|34770.3|34777.6|34772.8|34773.1|34768.3|43
1623019800000|2021-06-06 22:50:00|34775.6|34770.8|34775.6|34770.8|34779.1|34774.3|34774.6|34769.8|40
1623020100000|2021-06-06 22:55:00|34776.1|34771.3|34773.1|34768.3|34776.6|34771.8|34773.1|34768.3|12
1623020400000|2021-06-06 23:00:00|34774.1|34769.3|34771.1|34766.3|34777.6|34772.8|34768.1|34763.3|46
1623020700000|2021-06-06 23:05:00|34771.6|34766.8|34770.6|34765.8|34772.1|34767.3|34767.1|34762.3|43
1623021000000|2021-06-06 23:10:00|34770.1|34765.3|34765.1|34760.3|34779.1|34774.3|34763.6|34758.8|37
1623021300000|2021-06-06 23:15:00|34765.6|34760.8|34783.1|34778.3|34783.1|34778.3|34765.1|34760.3|98
1623021600000|2021-06-06 23:20:00|34783.6|34778.8|34786.1|34781.3|34789.6|34784.8|34783.1|34778.3|110
1623021900000|2021-06-06 23:25:00|34786.6|34781.8|34791.1|34786.3|34793.6|34788.8|34786.6|34781.8|88
1623022200000|2021-06-06 23:30:00|34792.6|34787.8|34790.6|34785.8|34794.6|34789.8|34787.1|34782.3|77
1623022500000|2021-06-06 23:35:00|34792.1|34787.3|34790.1|34785.3|34792.6|34787.8|34788.6|34783.8|35
1623022800000|2021-06-06 23:40:00|34790.6|34785.8|34789.1|34784.3|34795.6|34790.8|34788.1|34783.3|108
1623023100000|2021-06-06 23:45:00|34788.6|34783.8|34791.1|34786.3|34791.6|34786.8|34781.6|34776.8|103
1623023400000|2021-06-06 23:50:00|34790.6|34785.8|34794.1|34789.3|34799.6|34794.8|34789.6|34784.8|80
1623023700000|2021-06-06 23:55:00|34794.6|34789.8|34790.1|34785.3|34799.6|34794.8|34789.6|34784.8|92
1623024000000|2021-06-07 00:00:00|34789.6|34784.8|34766.1|34761.3|34797.6|34792.8|34749.1|34744.3|456
1623024300000|2021-06-07 00:05:00|34766.6|34761.8|34784.1|34779.3|34788.6|34783.8|34764.1|34759.3|155
1623024600000|2021-06-07 00:10:00|34784.6|34779.8|34766.1|34761.3|34784.6|34779.8|34764.1|34759.3|125
1623024900000|2021-06-07 00:15:00|34765.6|34760.8|34747.1|34742.3|34770.6|34765.8|34744.6|34739.8|231
1623025200000|2021-06-07 00:20:00|34746.6|34741.8|34737.1|34732.3|34747.1|34742.3|34727.1|34722.3|162
1623025500000|2021-06-07 00:25:00|34736.1|34731.3|34739.1|34734.3|34743.6|34738.8|34728.1|34723.3|105
1623025800000|2021-06-07 00:30:00|34739.6|34734.8|34746.1|34741.3|34746.6|34741.8|34730.1|34725.3|131
1623026100000|2021-06-07 00:35:00|34747.1|34742.3|34743.1|34738.3|34747.6|34742.8|34739.1|34734.3|66
1623026400000|2021-06-07 00:40:00|34743.6|34738.8|34751.6|34746.8|34756.6|34751.8|34740.6|34735.8|102
1623026700000|2021-06-07 00:45:00|34752.1|34747.3|34749.1|34744.3|34753.1|34748.3|34743.6|34738.8|57
1623027000000|2021-06-07 00:50:00|34748.6|34743.8|34737.6|34732.8|34749.6|34744.8|34737.1|34732.3|80
1623027300000|2021-06-07 00:55:00|34738.1|34733.3|34740.1|34735.3|34740.6|34735.8|34728.6|34723.8|90
1623027600000|2021-06-07 01:00:00|34740.6|34735.8|34735.1|34730.3|34742.1|34737.3|34732.1|34727.3|53
1623027900000|2021-06-07 01:05:00|34735.6|34730.8|34725.1|34720.3|34739.1|34734.3|34723.6|34718.8|157
1623028200000|2021-06-07 01:10:00|34724.6|34719.8|34727.1|34722.3|34733.6|34728.8|34722.6|34717.8|96
1623028500000|2021-06-07 01:15:00|34727.6|34722.8|34735.1|34730.3|34738.6|34733.8|34726.6|34721.8|85
1623028800000|2021-06-07 01:20:00|34736.1|34731.3|34745.1|34740.3|34747.1|34742.3|34734.1|34729.3|65
1623029100000|2021-06-07 01:25:00|34745.6|34740.8|34743.1|34738.3|34748.1|34743.3|34742.6|34737.8|46
1623029400000|2021-06-07 01:30:00|34743.6|34738.8|34732.1|34727.3|34745.6|34740.8|34729.1|34724.3|126
1623029700000|2021-06-07 01:35:00|34731.6|34726.8|34726.1|34721.3|34734.1|34729.3|34725.6|34720.8|84
1623030000000|2021-06-07 01:40:00|34725.6|34720.8|34727.1|34722.3|34728.1|34723.3|34719.6|34714.8|139
1623030300000|2021-06-07 01:45:00|34726.6|34721.8|34723.6|34718.8|34726.6|34721.8|34718.6|34713.8|92
1623030600000|2021-06-07 01:50:00|34724.1|34719.3|34724.1|34719.3|34729.1|34724.3|34722.1|34717.3|65
1623030900000|2021-06-07 01:55:00|34723.6|34718.8|34719.1|34714.3|34726.1|34721.3|34716.6|34711.8|129
1623031200000|2021-06-07 02:00:00|34718.6|34713.8|34711.1|34706.3|34719.6|34714.8|34709.6|34704.8|146
1623031500000|2021-06-07 02:05:00|34710.6|34705.8|34717.1|34712.3|34720.6|34715.8|34708.1|34703.3|131
1623031800000|2021-06-07 02:10:00|34717.6|34712.8|34728.6|34723.8|34728.6|34723.8|34717.1|34712.3|194
1623032100000|2021-06-07 02:15:00|34728.1|34723.3|34725.1|34720.3|34728.6|34723.8|34723.1|34718.3|123
1623032400000|2021-06-07 02:20:00|34724.6|34719.8|34725.1|34720.3|34727.6|34722.8|34720.6|34715.8|86
1623032700000|2021-06-07 02:25:00|34725.6|34720.8|34727.1|34722.3|34732.1|34727.3|34723.1|34718.3|64
1623033000000|2021-06-07 02:30:00|34727.6|34722.8|34725.1|34720.3|34728.6|34723.8|34721.1|34716.3|73
1623033300000|2021-06-07 02:35:00|34725.6|34720.8|34735.6|34730.8|34737.6|34732.8|34725.1|34720.3|83
1623033600000|2021-06-07 02:40:00|34736.1|34731.3|34737.1|34732.3|34738.6|34733.8|34733.6|34728.8|77
1623033900000|2021-06-07 02:45:00|34736.6|34731.8|34728.1|34723.3|34738.1|34733.3|34727.6|34722.8|47
1623034200000|2021-06-07 02:50:00|34728.6|34723.8|34723.1|34718.3|34729.1|34724.3|34721.6|34716.8|41
1623034500000|2021-06-07 02:55:00|34722.6|34717.8|34726.1|34721.3|34728.6|34723.8|34719.6|34714.8|41
1623034800000|2021-06-07 03:00:00|34725.6|34720.8|34734.1|34729.3|34735.6|34730.8|34723.6|34718.8|74
1623035100000|2021-06-07 03:05:00|34734.6|34729.8|34732.1|34727.3|34735.6|34730.8|34727.1|34722.3|52
1623035400000|2021-06-07 03:10:00|34731.6|34726.8|34735.1|34730.3|34735.6|34730.8|34728.1|34723.3|38
1623035700000|2021-06-07 03:15:00|34734.6|34729.8|34747.6|34742.8|34751.6|34746.8|34732.6|34727.8|121
1623036000000|2021-06-07 03:20:00|34747.1|34742.3|34738.1|34733.3|34751.1|34746.3|34737.6|34732.8|34
1623036300000|2021-06-07 03:25:00|34737.6|34732.8|34741.6|34736.8|34743.1|34738.3|34735.1|34730.3|41
1623036600000|2021-06-07 03:30:00|34742.1|34737.3|34738.6|34733.8|34745.1|34740.3|34735.1|34730.3|101
1623036900000|2021-06-07 03:35:00|34738.1|34733.3|34741.1|34736.3|34743.6|34738.8|34736.1|34731.3|41
1623037200000|2021-06-07 03:40:00|34740.6|34735.8|34738.1|34733.3|34742.1|34737.3|34737.6|34732.8|11
1623037500000|2021-06-07 03:45:00|34738.6|34733.8|34739.6|34734.8|34741.6|34736.8|34736.6|34731.8|31
1623037800000|2021-06-07 03:50:00|34740.1|34735.3|34738.1|34733.3|34740.1|34735.3|34735.6|34730.8|25
1623038100000|2021-06-07 03:55:00|34738.6|34733.8|34737.6|34732.8|34739.1|34734.3|34735.6|34730.8|23
1623038400000|2021-06-07 04:00:00|34736.6|34731.8|34730.1|34725.3|34737.1|34732.3|34727.6|34722.8|44
1623038700000|2021-06-07 04:05:00|34729.6|34724.8|34733.1|34728.3|34733.6|34728.8|34729.6|34724.8|25
1623039000000|2021-06-07 04:10:00|34733.6|34728.8|34735.1|34730.3|34735.6|34730.8|34731.6|34726.8|21
1623039300000|2021-06-07 04:15:00|34735.6|34730.8|34745.1|34740.3|34746.6|34741.8|34735.6|34730.8|69
1623039600000|2021-06-07 04:20:00|34744.6|34739.8|34755.1|34750.3|34757.1|34752.3|34743.6|34738.8|76
1623039900000|2021-06-07 04:25:00|34754.6|34749.8|34749.6|34744.8|34757.1|34752.3|34748.6|34743.8|42
1623040200000|2021-06-07 04:30:00|34750.6|34745.8|34746.6|34741.8|34750.6|34745.8|34741.6|34736.8|33
1623040500000|2021-06-07 04:35:00|34746.1|34741.3|34753.6|34748.8|34754.1|34749.3|34746.1|34741.3|24
1623040800000|2021-06-07 04:40:00|34754.1|34749.3|34756.1|34751.3|34756.6|34751.8|34752.1|34747.3|16
1623041100000|2021-06-07 04:45:00|34756.6|34751.8|34752.1|34747.3|34757.1|34752.3|34751.1|34746.3|71
1623041400000|2021-06-07 04:50:00|34752.6|34747.8|34752.6|34747.8|34753.6|34748.8|34748.6|34743.8|33
1623041700000|2021-06-07 04:55:00|34753.1|34748.3|34748.1|34743.3|34753.1|34748.3|34745.6|34740.8|24
1623042000000|2021-06-07 05:00:00|34748.6|34743.8|34750.6|34745.8|34753.6|34748.8|34747.1|34742.3|65
1623042300000|2021-06-07 05:05:00|34751.6|34746.8|34744.1|34739.3|34752.6|34747.8|34737.6|34732.8|127
1623042600000|2021-06-07 05:10:00|34744.6|34739.8|34743.1|34738.3|34746.1|34741.3|34740.6|34735.8|34
1623042900000|2021-06-07 05:15:00|34742.6|34737.8|34752.1|34747.3|34752.6|34747.8|34741.6|34736.8|66
1623043200000|2021-06-07 05:20:00|34752.6|34747.8|34754.1|34749.3|34757.1|34752.3|34751.6|34746.8|90
1623043500000|2021-06-07 05:25:00|34754.6|34749.8|34751.1|34746.3|34756.6|34751.8|34750.1|34745.3|51
1623043800000|2021-06-07 05:30:00|34750.6|34745.8|34747.6|34742.8|34753.1|34748.3|34745.1|34740.3|73
1623044100000|2021-06-07 05:35:00|34747.1|34742.3|34746.1|34741.3|34750.1|34745.3|34741.1|34736.3|56
1623044400000|2021-06-07 05:40:00|34745.6|34740.8|34740.6|34735.8|34745.6|34740.8|34738.6|34733.8|87
1623044700000|2021-06-07 05:45:00|34740.1|34735.3|34733.1|34728.3|34741.6|34736.8|34730.6|34725.8|179
1623045000000|2021-06-07 05:50:00|34732.6|34727.8|34733.1|34728.3|34735.6|34730.8|34729.6|34724.8|54
1623045300000|2021-06-07 05:55:00|34733.6|34728.8|34736.1|34731.3|34738.1|34733.3|34730.6|34725.8|97
1623045600000|2021-06-07 06:00:00|34735.5|34731.9|34733|34729.4|34738|34734.4|34722.5|34718.9|207
1623045900000|2021-06-07 06:05:00|34733.5|34729.9|34725.5|34721.9|34735|34731.4|34722|34718.4|144
1623046200000|2021-06-07 06:10:00|34725|34721.4|34735|34731.4|34735|34731.4|34724.5|34720.9|79
1623046500000|2021-06-07 06:15:00|34736|34732.4|34730.5|34726.9|34739|34735.4|34729|34725.4|112
1623046800000|2021-06-07 06:20:00|34730|34726.4|34726.5|34722.9|34731.5|34727.9|34726|34722.4|64
1623047100000|2021-06-07 06:25:00|34726|34722.4|34731|34727.4|34731|34727.4|34722|34718.4|80
1623047400000|2021-06-07 06:30:00|34730.5|34726.9|34732.5|34728.9|34734|34730.4|34727.5|34723.9|76
1623047700000|2021-06-07 06:35:00|34732|34728.4|34726.5|34722.9|34734.5|34730.9|34726|34722.4|82
1623048000000|2021-06-07 06:40:00|34726|34722.4|34723|34719.4|34727|34723.4|34720.5|34716.9|96
1623048300000|2021-06-07 06:45:00|34723.5|34719.9|34725.5|34721.9|34726|34722.4|34720|34716.4|68
1623048600000|2021-06-07 06:50:00|34725|34721.4|34732.5|34728.9|34736|34732.4|34725|34721.4|75
1623048900000|2021-06-07 06:55:00|34733|34729.4|34745.5|34741.9|34746|34742.4|34729.5|34725.9|154
1623049200000|2021-06-07 07:00:00|34744.5|34740.9|34723.5|34719.9|34745.5|34741.9|34721|34717.4|320
1623049500000|2021-06-07 07:05:00|34723|34719.4|34696|34692.4|34723|34719.4|34691|34687.4|517
1623049800000|2021-06-07 07:10:00|34695.5|34691.9|34676.5|34672.9|34695.5|34691.9|34671|34667.4|503
1623050100000|2021-06-07 07:15:00|34676|34672.4|34688.5|34684.9|34691.5|34687.9|34671|34667.4|263
1623050400000|2021-06-07 07:20:00|34688|34684.4|34709.5|34705.9|34710|34706.4|34686.5|34682.9|416
1623050700000|2021-06-07 07:25:00|34709|34705.4|34733|34729.4|34742|34738.4|34702.5|34698.9|658
1623051000000|2021-06-07 07:30:00|34732.5|34728.9|34737.5|34733.9|34740.5|34736.9|34730|34726.4|268
1623051300000|2021-06-07 07:35:00|34737|34733.4|34736|34732.4|34739.5|34735.9|34730.5|34726.9|203
1623051600000|2021-06-07 07:40:00|34735.5|34731.9|34738.5|34734.9|34739.5|34735.9|34729|34725.4|140
1623051900000|2021-06-07 07:45:00|34739|34735.4|34738.5|34734.9|34741.5|34737.9|34729|34725.4|100
1623052200000|2021-06-07 07:50:00|34738|34734.4|34735.5|34731.9|34739.5|34735.9|34728.5|34724.9|113
1623052500000|2021-06-07 07:55:00|34735|34731.4|34734.5|34730.9|34739|34735.4|34729|34725.4|205
1623052800000|2021-06-07 08:00:00|34734|34730.4|34734.5|34730.9|34737.5|34733.9|34730.5|34726.9|159
1623053100000|2021-06-07 08:05:00|34735|34731.4|34737.5|34733.9|34740|34736.4|34718.5|34714.9|380
1623053400000|2021-06-07 08:10:00|34737|34733.4|34745.5|34741.9|34750.5|34746.9|34732.5|34728.9|332
1623053700000|2021-06-07 08:15:00|34746|34742.4|34743.5|34739.9|34749.5|34745.9|34740|34736.4|136
1623054000000|2021-06-07 08:20:00|34743|34739.4|34744.5|34740.9|34746|34742.4|34734.5|34730.9|158
1623054300000|2021-06-07 08:25:00|34744|34740.4|34747.5|34743.9|34748.5|34744.9|34740|34736.4|143
1623054600000|2021-06-07 08:30:00|34747|34743.4|34749.5|34745.9|34749.5|34745.9|34741|34737.4|158
1623054900000|2021-06-07 08:35:00|34750|34746.4|34744.5|34740.9|34751|34747.4|34738|34734.4|92
1623055200000|2021-06-07 08:40:00|34744|34740.4|34750.5|34746.9|34752.5|34748.9|34743|34739.4|108
1623055500000|2021-06-07 08:45:00|34750|34746.4|34752.5|34748.9|34754|34750.4|34744|34740.4|104
1623055800000|2021-06-07 08:50:00|34752|34748.4|34763.5|34759.9|34764|34760.4|34750.5|34746.9|331
1623056100000|2021-06-07 08:55:00|34763|34759.4|34772|34768.4|34775|34771.4|34760|34756.4|318
1623056400000|2021-06-07 09:00:00|34771.5|34767.9|34768.5|34764.9|34775.5|34771.9|34762.5|34758.9|381
1623056700000|2021-06-07 09:05:00|34769|34765.4|34756.5|34752.9|34769|34765.4|34753|34749.4|283
1623057000000|2021-06-07 09:10:00|34757|34753.4|34748.5|34744.9|34758|34754.4|34736.5|34732.9|575
1623057300000|2021-06-07 09:15:00|34748|34744.4|34747|34743.4|34748.5|34744.9|34741|34737.4|176
1623057600000|2021-06-07 09:20:00|34746.5|34742.9|34750.5|34746.9|34754.5|34750.9|34745|34741.4|198
1623057900000|2021-06-07 09:25:00|34750|34746.4|34740.5|34736.9|34754|34750.4|34739.5|34735.9|182
1623058200000|2021-06-07 09:30:00|34741|34737.4|34759|34755.4|34760.5|34756.9|34736|34732.4|218
1623058500000|2021-06-07 09:35:00|34758.5|34754.9|34765.5|34761.9|34767|34763.4|34756|34752.4|139
1623058800000|2021-06-07 09:40:00|34766|34762.4|34764.5|34760.9|34768|34764.4|34760|34756.4|143
1623059100000|2021-06-07 09:45:00|34765|34761.4|34761.5|34757.9|34766.5|34762.9|34755|34751.4|154
1623059400000|2021-06-07 09:50:00|34762|34758.4|34763.5|34759.9|34764.5|34760.9|34755.5|34751.9|108
1623059700000|2021-06-07 09:55:00|34763|34759.4|34757|34753.4|34764.5|34760.9|34753|34749.4|149
1623060000000|2021-06-07 10:00:00|34756.5|34752.9|34761.5|34757.9|34762|34758.4|34752.5|34748.9|166
1623060300000|2021-06-07 10:05:00|34761|34757.4|34763|34759.4|34766.5|34762.9|34754.5|34750.9|164
1623060600000|2021-06-07 10:10:00|34763.5|34759.9|34761.5|34757.9|34767.5|34763.9|34761|34757.4|237
1623060900000|2021-06-07 10:15:00|34761|34757.4|34761.5|34757.9|34764|34760.4|34757|34753.4|100
1623061200000|2021-06-07 10:20:00|34762|34758.4|34765|34761.4|34769|34765.4|34760.5|34756.9|154
1623061500000|2021-06-07 10:25:00|34765.5|34761.9|34768.5|34764.9|34769.5|34765.9|34757.5|34753.9|289
1623061800000|2021-06-07 10:30:00|34769.5|34765.9|34780|34776.4|34781|34777.4|34766|34762.4|365
1623062100000|2021-06-07 10:35:00|34780.5|34776.9|34784|34780.4|34786.5|34782.9|34777|34773.4|224
1623062400000|2021-06-07 10:40:00|34784.5|34780.9|34792.5|34788.9|34794|34790.4|34782|34778.4|291
1623062700000|2021-06-07 10:45:00|34792|34788.4|34790|34786.4|34793.5|34789.9|34780|34776.4|207
1623063000000|2021-06-07 10:50:00|34789.5|34785.9|34785|34781.4|34791.5|34787.9|34781.5|34777.9|151
1623063300000|2021-06-07 10:55:00|34785.5|34781.9|34786|34782.4|34790|34786.4|34781|34777.4|161
1623063600000|2021-06-07 11:00:00|34787|34783.4|34799|34795.4|34805|34801.4|34784|34780.4|597
1623063900000|2021-06-07 11:05:00|34798.5|34794.9|34786.5|34782.9|34800|34796.4|34783|34779.4|308
1623064200000|2021-06-07 11:10:00|34786|34782.4|34786|34782.4|34789|34785.4|34782|34778.4|193
1623064500000|2021-06-07 11:15:00|34785.5|34781.9|34792|34788.4|34794|34790.4|34785|34781.4|315
1623064800000|2021-06-07 11:20:00|34793|34789.4|34795|34791.4|34797|34793.4|34789|34785.4|247
1623065100000|2021-06-07 11:25:00|34795.5|34791.9|34798|34794.4|34800.5|34796.9|34795|34791.4|177
1623065400000|2021-06-07 11:30:00|34798.5|34794.9|34794|34790.4|34801|34797.4|34789|34785.4|203
1623065700000|2021-06-07 11:35:00|34793.5|34789.9|34795|34791.4|34798.5|34794.9|34792.5|34788.9|224
1623066000000|2021-06-07 11:40:00|34795.5|34791.9|34805|34801.4|34809|34805.4|34795.5|34791.9|275
1623066300000|2021-06-07 11:45:00|34806|34802.4|34818|34814.4|34821|34817.4|34804|34800.4|477
1623066600000|2021-06-07 11:50:00|34817.5|34813.9|34811.5|34807.9|34824|34820.4|34811.5|34807.9|384
1623066900000|2021-06-07 11:55:00|34812|34808.4|34813.5|34809.9|34815|34811.4|34809|34805.4|286
1623067200000|2021-06-07 12:00:00|34814|34810.4|34809.5|34805.9|34817.5|34813.9|34806|34802.4|261
1623067500000|2021-06-07 12:05:00|34810|34806.4|34809|34805.4|34812|34808.4|34804.5|34800.9|239
1623067800000|2021-06-07 12:10:00|34809.5|34805.9|34807|34803.4|34810|34806.4|34802|34798.4|169
1623068100000|2021-06-07 12:15:00|34806.5|34802.9|34808|34804.4|34811.5|34807.9|34805|34801.4|173
1623068400000|2021-06-07 12:20:00|34807.5|34803.9|34801.5|34797.9|34809|34805.4|34801.5|34797.9|192
1623068700000|2021-06-07 12:25:00|34802|34798.4|34810.5|34806.9|34811|34807.4|34799|34795.4|222
1623069000000|2021-06-07 12:30:00|34811|34807.4|34822|34818.4|34828|34824.4|34810|34806.4|400
1623069300000|2021-06-07 12:35:00|34821.5|34817.9|34836.5|34832.9|34837|34833.4|34821.5|34817.9|478
1623069600000|2021-06-07 12:40:00|34837|34833.4|34833.5|34829.9|34843|34839.4|34831|34827.4|483
1623069900000|2021-06-07 12:45:00|34833|34829.4|34841|34837.4|34841.5|34837.9|34831.5|34827.9|219
1623070200000|2021-06-07 12:50:00|34841.5|34837.9|34838|34834.4|34842.5|34838.9|34835|34831.4|281
1623070500000|2021-06-07 12:55:00|34837.5|34833.9|34839.5|34835.9|34840|34836.4|34835|34831.4|176
1623070800000|2021-06-07 13:00:00|34839|34835.4|34834.5|34830.9|34842|34838.4|34831.5|34827.9|329
1623071100000|2021-06-07 13:05:00|34835|34831.4|34826.5|34822.9|34836|34832.4|34826|34822.4|320
1623071400000|2021-06-07 13:10:00|34826|34822.4|34826.5|34822.9|34832|34828.4|34824.5|34820.9|483
1623071700000|2021-06-07 13:15:00|34827|34823.4|34827|34823.4|34832.5|34828.9|34823|34819.4|339
1623072000000|2021-06-07 13:20:00|34828|34824.4|34833.5|34829.9|34835|34831.4|34827|34823.4|188
1623072300000|2021-06-07 13:25:00|34833|34829.4|34830|34826.4|34845|34841.4|34829|34825.4|764
1623072600000|2021-06-07 13:30:00|34829.4|34827|34793.9|34791.5|34833.4|34831|34779.4|34777|5342
1623072900000|2021-06-07 13:35:00|34794.9|34792.5|34801.9|34799.5|34810.9|34808.5|34767.4|34765|3065
1623073200000|2021-06-07 13:40:00|34802.4|34800|34801.4|34799|34820.9|34818.5|34790.4|34788|2484
1623073500000|2021-06-07 13:45:00|34800.9|34798.5|34785.9|34783.5|34805.4|34803|34779.4|34777|1330
1623073800000|2021-06-07 13:50:00|34786.4|34784|34756.4|34754|34787.4|34785|34740.4|34738|2374
1623074100000|2021-06-07 13:55:00|34757.4|34755|34747.9|34745.5|34767.4|34765|34746.4|34744|1156
1623074400000|2021-06-07 14:00:00|34748.4|34746|34719.9|34717.5|34749.9|34747.5|34716.4|34714|2074
1623074700000|2021-06-07 14:05:00|34720.4|34718|34717.9|34715.5|34734.4|34732|34710.9|34708.5|1319
1623075000000|2021-06-07 14:10:00|34717.4|34715|34701.8|34699.4|34727.4|34725|34700.8|34698.4|1541
1623075300000|2021-06-07 14:15:00|34701.3|34698.9|34695.8|34693.4|34706.8|34704.4|34691.3|34688.9|1625
1623075600000|2021-06-07 14:20:00|34696.8|34694.4|34702.8|34700.4|34714.3|34711.9|34694.3|34691.9|1262
1623075900000|2021-06-07 14:25:00|34703.3|34700.9|34690.8|34688.4|34710.3|34707.9|34688.8|34686.4|1183
1623076200000|2021-06-07 14:30:00|34690.3|34687.9|34681.8|34679.4|34693.3|34690.9|34673.8|34671.4|1783
1623076500000|2021-06-07 14:35:00|34681.3|34678.9|34686.8|34684.4|34694.8|34692.4|34673.3|34670.9|1385
1623076800000|2021-06-07 14:40:00|34687.3|34684.9|34690.8|34688.4|34694.3|34691.9|34681.3|34678.9|1035
1623077100000|2021-06-07 14:45:00|34690.3|34687.9|34663.8|34661.4|34691.8|34689.4|34654.8|34652.4|1876
1623077400000|2021-06-07 14:50:00|34663.3|34660.9|34674.8|34672.4|34675.8|34673.4|34655.8|34653.4|1288
1623077700000|2021-06-07 14:55:00|34675.3|34672.9|34685.8|34683.4|34686.8|34684.4|34670.8|34668.4|1614
1623078000000|2021-06-07 15:00:00|34685.3|34682.9|34687.8|34685.4|34703.8|34701.4|34683.3|34680.9|1880
1623078300000|2021-06-07 15:05:00|34687.3|34684.9|34675.8|34673.4|34693.8|34691.4|34672.8|34670.4|1349
1623078600000|2021-06-07 15:10:00|34676.3|34673.9|34685.8|34683.4|34691.3|34688.9|34671.3|34668.9|1243
1623078900000|2021-06-07 15:15:00|34685.3|34682.9|34688.8|34686.4|34696.3|34693.9|34683.8|34681.4|922
1623079200000|2021-06-07 15:20:00|34689.3|34686.9|34661.8|34659.4|34690.3|34687.9|34657.8|34655.4|1134
1623079500000|2021-06-07 15:25:00|34661.3|34658.9|34658.3|34655.9|34668.8|34666.4|34655.3|34652.9|840
1623079800000|2021-06-07 15:30:00|34657.8|34655.4|34636.8|34634.4|34663.8|34661.4|34636.8|34634.4|1611
1623080100000|2021-06-07 15:35:00|34637.3|34634.9|34636.3|34633.9|34647.3|34644.9|34633.8|34631.4|843
1623080400000|2021-06-07 15:40:00|34636.8|34634.4|34633.8|34631.4|34643.3|34640.9|34631.3|34628.9|849
1623080700000|2021-06-07 15:45:00|34634.3|34631.9|34626.8|34624.4|34640.8|34638.4|34624.8|34622.4|1000
1623081000000|2021-06-07 15:50:00|34626.3|34623.9|34624.8|34622.4|34629.3|34626.9|34612.8|34610.4|1396
1623081300000|2021-06-07 15:55:00|34624.3|34621.9|34633.3|34630.9|34634.3|34631.9|34619.8|34617.4|1030
1623081600000|2021-06-07 16:00:00|34633.8|34631.4|34630.8|34628.4|34635.8|34633.4|34623.3|34620.9|996
1623081900000|2021-06-07 16:05:00|34630.3|34627.9|34633.3|34630.9|34638.8|34636.4|34630.3|34627.9|716
1623082200000|2021-06-07 16:10:00|34633.8|34631.4|34638.8|34636.4|34643.8|34641.4|34633.8|34631.4|1014
1623082500000|2021-06-07 16:15:00|34639.3|34636.9|34629.8|34627.4|34639.8|34637.4|34623.8|34621.4|694
1623082800000|2021-06-07 16:20:00|34629.3|34626.9|34618.3|34615.9|34630.8|34628.4|34617.8|34615.4|636
1623083100000|2021-06-07 16:25:00|34618.8|34616.4|34604.8|34602.4|34619.8|34617.4|34603.8|34601.4|999
1623083400000|2021-06-07 16:30:00|34605.3|34602.9|34607.8|34605.4|34607.8|34605.4|34597.8|34595.4|780
1623083700000|2021-06-07 16:35:00|34608.3|34605.9|34617.3|34614.9|34617.8|34615.4|34607.8|34605.4|641
1623084000000|2021-06-07 16:40:00|34617.7|34615.3|34609.2|34606.8|34620.7|34618.3|34609.2|34606.8|575
1623084300000|2021-06-07 16:45:00|34609.7|34607.3|34609.2|34606.8|34610.2|34607.8|34603.2|34600.8|426
1623084600000|2021-06-07 16:50:00|34608.7|34606.3|34616.2|34613.8|34622.2|34619.8|34605.7|34603.3|739
1623084900000|2021-06-07 16:55:00|34615.7|34613.3|34607.2|34604.8|34617.2|34614.8|34605.2|34602.8|530
1623085200000|2021-06-07 17:00:00|34606.2|34603.8|34600.7|34598.3|34614.2|34611.8|34594.7|34592.3|852
1623085500000|2021-06-07 17:05:00|34600.2|34597.8|34601.2|34598.8|34606.2|34603.8|34594.2|34591.8|634
1623085800000|2021-06-07 17:10:00|34601.7|34599.3|34607.2|34604.8|34609.2|34606.8|34600.7|34598.3|695
1623086100000|2021-06-07 17:15:00|34606.7|34604.3|34613.2|34610.8|34616.2|34613.8|34601.2|34598.8|711
1623086400000|2021-06-07 17:20:00|34613.7|34611.3|34613.7|34611.3|34619.2|34616.8|34611.7|34609.3|590
1623086700000|2021-06-07 17:25:00|34614.2|34611.8|34617.2|34614.8|34623.2|34620.8|34612.7|34610.3|724
1623087000000|2021-06-07 17:30:00|34620.2|34617.8|34622.2|34619.8|34630.2|34627.8|34615.7|34613.3|1185
1623087300000|2021-06-07 17:35:00|34621.7|34619.3|34608.2|34605.8|34623.2|34620.8|34606.2|34603.8|570
1623087600000|2021-06-07 17:40:00|34608.7|34606.3|34602.2|34599.8|34612.2|34609.8|34599.2|34596.8|621
1623087900000|2021-06-07 17:45:00|34601.2|34598.8|34593.2|34590.8|34601.2|34598.8|34586.2|34583.8|1072
1623088200000|2021-06-07 17:50:00|34592.7|34590.3|34594.2|34591.8|34596.2|34593.8|34589.2|34586.8|378
1623088500000|2021-06-07 17:55:00|34594.7|34592.3|34588.7|34586.3|34597.2|34594.8|34587.2|34584.8|488
1623088800000|2021-06-07 18:00:00|34589.2|34586.8|34577.2|34574.8|34589.2|34586.8|34576.2|34573.8|1021
1623089100000|2021-06-07 18:05:00|34577.7|34575.3|34595.2|34592.8|34597.7|34595.3|34576.2|34573.8|569
1623089400000|2021-06-07 18:10:00|34594.2|34591.8|34596.2|34593.8|34597.2|34594.8|34590.2|34587.8|417
1623089700000|2021-06-07 18:15:00|34596.7|34594.3|34589.2|34586.8|34599.7|34597.3|34588.2|34585.8|580
1623090000000|2021-06-07 18:20:00|34589.7|34587.3|34580.7|34578.3|34591.7|34589.3|34579.7|34577.3|600
1623090300000|2021-06-07 18:25:00|34580.2|34577.8|34593.2|34590.8|34594.2|34591.8|34579.2|34576.8|542
1623090600000|2021-06-07 18:30:00|34593.7|34591.3|34597.7|34595.3|34600.2|34597.8|34588.2|34585.8|698
1623090900000|2021-06-07 18:35:00|34597.2|34594.8|34608.2|34605.8|34609.2|34606.8|34595.2|34592.8|643
1623091200000|2021-06-07 18:40:00|34608.7|34606.3|34612.7|34610.3|34612.7|34610.3|34604.2|34601.8|555
1623091500000|2021-06-07 18:45:00|34612.2|34609.8|34610.7|34608.3|34617.2|34614.8|34604.7|34602.3|492
1623091800000|2021-06-07 18:50:00|34610.2|34607.8|34610.2|34607.8|34613.2|34610.8|34605.7|34603.3|438
1623092100000|2021-06-07 18:55:00|34609.7|34607.3|34608.2|34605.8|34620.7|34618.3|34606.2|34603.8|1284
1623092400000|2021-06-07 19:00:00|34607.7|34605.3|34618.7|34616.3|34620.2|34617.8|34607.2|34604.8|749
1623092700000|2021-06-07 19:05:00|34619.2|34616.8|34622.7|34620.3|34624.7|34622.3|34614.2|34611.8|681
1623093000000|2021-06-07 19:10:00|34622.2|34619.8|34618.2|34615.8|34622.7|34620.3|34611.2|34608.8|646
1623093300000|2021-06-07 19:15:00|34618.7|34616.3|34619.7|34617.3|34620.2|34617.8|34610.2|34607.8|525
1623093600000|2021-06-07 19:20:00|34619|34616.6|34625|34622.6|34630|34627.6|34615.5|34613.1|885
1623093900000|2021-06-07 19:25:00|34625.5|34623.1|34625.5|34623.1|34628.5|34626.1|34620.5|34618.1|600
1623094200000|2021-06-07 19:30:00|34626.5|34624.1|34614.5|34612.1|34628.5|34626.1|34613|34610.6|794
1623094500000|2021-06-07 19:35:00|34613.5|34611.1|34605.5|34603.1|34619|34616.6|34605.5|34603.1|846
1623094800000|2021-06-07 19:40:00|34604|34601.6|34605.5|34603.1|34618.5|34616.1|34600|34597.6|1040
1623095100000|2021-06-07 19:45:00|34605|34602.6|34605.5|34603.1|34612|34609.6|34600.5|34598.1|666
1623095400000|2021-06-07 19:50:00|34612.5|34610.1|34638.5|34636.1|34638.5|34636.1|34612|34609.6|2001
1623095700000|2021-06-07 19:55:00|34639|34636.6|34629.5|34627.1|34642|34639.6|34624.5|34622.1|2541
1623096000000|2021-06-07 20:00:00|34630.7|34625.9|34624.7|34619.9|34635.7|34630.9|34622.7|34617.9|801
1623096300000|2021-06-07 20:05:00|34625.2|34620.4|34630.7|34625.9|34632.7|34627.9|34622.7|34617.9|453
1623096600000|2021-06-07 20:10:00|34631.2|34626.4|34631.6|34621.8|34631.6|34626.4|34623.2|34618.4|285
1623096900000|2021-06-07 20:15:00|34630.7|34620.9|34630.6|34620.8|34632.8|34623|34627.5|34617.7|0
1623097200000|2021-06-07 20:20:00|34630.5|34620.7|34646.5|34636.7|34649.5|34639.7|34630.4|34620.6|0
1623097500000|2021-06-07 20:25:00|34646.2|34636.4|34643.6|34633.8|34649.8|34640|34641.9|34632.1|0
1623097800000|2021-06-07 20:30:00|34629.2|34624.4|34632.2|34627.4|34635.2|34630.4|34626.2|34621.4|186
1623098100000|2021-06-07 20:35:00|34633.2|34628.4|34624.2|34619.4|34633.2|34628.4|34624.2|34619.4|165
1623098400000|2021-06-07 20:40:00|34625.2|34620.4|34625.2|34620.4|34629.2|34624.4|34625.2|34620.4|57
1623098700000|2021-06-07 20:45:00|34624.2|34619.4|34625.2|34620.4|34628.2|34623.4|34624.2|34619.4|64
1623099000000|2021-06-07 20:50:00|34627.2|34622.4|34627.2|34622.4|34629.2|34624.4|34624.2|34619.4|113
1623099300000|2021-06-07 20:55:00|34626.2|34621.4|34636.7|34626.9|34636.9|34631.4|34624.2|34619.4|82
1623099600000|2021-06-07 21:00:00|34634|34624.2|34635.7|34625.9|34636.2|34626.4|34633.8|34624|0
1623099900000|2021-06-07 21:05:00|34636.1|34626.3|34642.6|34632.8|34644|34634.2|34636|34626.2|0
1623100200000|2021-06-07 21:10:00|34642|34632.2|34637.5|34627.7|34642.9|34633.1|34637.5|34627.7|0
1623100500000|2021-06-07 21:15:00|34637.1|34627.3|34636.7|34626.9|34637.6|34627.8|34636.4|34626.6|0
1623100800000|2021-06-07 21:20:00|34636.8|34627|34633.9|34624.1|34637.8|34628|34632.2|34622.4|0
1623101100000|2021-06-07 21:25:00|34633.8|34624|34635.7|34625.9|34636.3|34626.5|34633.8|34624|0
1623101400000|2021-06-07 21:30:00|34636.6|34626.8|34635.8|34626|34637.6|34627.8|34634.6|34624.8|0
1623101700000|2021-06-07 21:35:00|34636.1|34626.3|34635.5|34625.7|34636.1|34626.3|34635.5|34625.7|0
1623102000000|2021-06-07 21:40:00|34634.8|34625|34634.7|34624.9|34637.3|34627.5|34634.7|34624.9|0
1623102300000|2021-06-07 21:45:00|34634.8|34625|34635.1|34625.3|34635.1|34625.3|34634.7|34624.9|0
1623102600000|2021-06-07 21:50:00|34634.2|34624.4|34634.3|34624.5|34634.4|34624.6|34633.5|34623.7|0
1623102900000|2021-06-07 21:55:00|34634.7|34624.9|34635.2|34625.4|34635.5|34625.7|34634.6|34624.8|0
1623103200000|2021-06-07 22:00:00|34641.2|34636.4|34629.7|34624.9|34642.7|34637.9|34625.2|34620.4|281
1623103500000|2021-06-07 22:05:00|34630.2|34625.4|34623.7|34618.9|34631.2|34626.4|34621.2|34616.4|94
1623103800000|2021-06-07 22:10:00|34624.2|34619.4|34622.7|34617.9|34628.2|34623.4|34621.2|34616.4|119
1623104100000|2021-06-07 22:15:00|34621.7|34616.9|34621.7|34616.9|34626.7|34621.9|34620.2|34615.4|34
1623104400000|2021-06-07 22:20:00|34621.2|34616.4|34628.7|34623.9|34629.2|34624.4|34621.2|34616.4|5
1623104700000|2021-06-07 22:25:00|34629.2|34624.4|34626.2|34621.4|34629.2|34624.4|34625.2|34620.4|19
1623105000000|2021-06-07 22:30:00|34625.7|34620.9|34622.7|34617.9|34628.7|34623.9|34620.2|34615.4|77
1623105300000|2021-06-07 22:35:00|34622.2|34617.4|34622.2|34617.4|34625.7|34620.9|34617.7|34612.9|80
1623105600000|2021-06-07 22:40:00|34622.7|34617.9|34619.7|34614.9|34623.7|34618.9|34618.7|34613.9|27
1623105900000|2021-06-07 22:45:00|34620.2|34615.4|34615.2|34610.4|34622.2|34617.4|34614.7|34609.9|59
1623106200000|2021-06-07 22:50:00|34615.7|34610.9|34616.7|34611.9|34617.7|34612.9|34614.2|34609.4|29
1623106500000|2021-06-07 22:55:00|34615.2|34610.4|34615.2|34610.4|34617.7|34612.9|34613.7|34608.9|28
1623106800000|2021-06-07 23:00:00|34615.7|34610.9|34623.2|34618.4|34624.7|34619.9|34614.7|34609.9|59
1623107100000|2021-06-07 23:05:00|34622.2|34617.4|34615.7|34610.9|34622.2|34617.4|34614.7|34609.9|26
1623107400000|2021-06-07 23:10:00|34616.2|34611.4|34626.2|34621.4|34626.7|34621.9|34615.7|34610.9|24
1623107700000|2021-06-07 23:15:00|34625.7|34620.9|34630.7|34625.9|34632.2|34627.4|34620.2|34615.4|55
1623108000000|2021-06-07 23:20:00|34630.2|34625.4|34642.7|34637.9|34644.2|34639.4|34630.2|34625.4|210
1623108300000|2021-06-07 23:25:00|34640.2|34635.4|34633.7|34628.9|34641.2|34636.4|34632.2|34627.4|71
1623108600000|2021-06-07 23:30:00|34633.2|34628.4|34623.2|34618.4|34634.7|34629.9|34621.7|34616.9|98
1623108900000|2021-06-07 23:35:00|34623.7|34618.9|34623.2|34618.4|34628.2|34623.4|34621.7|34616.9|96
1623109200000|2021-06-07 23:40:00|34623.7|34618.9|34615.7|34610.9|34625.7|34620.9|34614.7|34609.9|85
1623109500000|2021-06-07 23:45:00|34616.2|34611.4|34615.2|34610.4|34619.2|34614.4|34611.2|34606.4|127
1623109800000|2021-06-07 23:50:00|34614.7|34609.9|34610.7|34605.9|34621.7|34616.9|34605.7|34600.9|137
1623110100000|2021-06-07 23:55:00|34611.2|34606.4|34614.7|34609.9|34616.2|34611.4|34607.7|34602.9|52
1623110400000|2021-06-08 00:00:00|34614.2|34609.4|34618.2|34613.4|34618.2|34613.4|34607.2|34602.4|123
1623110700000|2021-06-08 00:05:00|34618.7|34613.9|34634.2|34629.4|34636.7|34631.9|34616.2|34611.4|165
1623111000000|2021-06-08 00:10:00|34634.7|34629.9|34645.2|34640.4|34654.7|34649.9|34631.7|34626.9|442
1623111300000|2021-06-08 00:15:00|34644.7|34639.9|34649.2|34644.4|34656.7|34651.9|34641.7|34636.9|325
1623111600000|2021-06-08 00:20:00|34648.7|34643.9|34639.2|34634.4|34648.7|34643.9|34637.7|34632.9|143
1623111900000|2021-06-08 00:25:00|34639.7|34634.9|34642.7|34637.9|34644.2|34639.4|34637.2|34632.4|111
1623112200000|2021-06-08 00:30:00|34643.2|34638.4|34646.2|34641.4|34651.7|34646.9|34642.2|34637.4|89
1623112500000|2021-06-08 00:35:00|34646.7|34641.9|34649.2|34644.4|34653.7|34648.9|34645.7|34640.9|52
1623112800000|2021-06-08 00:40:00|34649.7|34644.9|34651.2|34646.4|34652.2|34647.4|34646.2|34641.4|49
1623113100000|2021-06-08 00:45:00|34651.7|34646.9|34655.7|34650.9|34656.2|34651.4|34648.7|34643.9|48
1623113400000|2021-06-08 00:50:00|34656.2|34651.4|34654.2|34649.4|34666.7|34661.9|34653.2|34648.4|227
1623113700000|2021-06-08 00:55:00|34654.7|34649.9|34660.2|34655.4|34661.2|34656.4|34650.7|34645.9|70
1623114000000|2021-06-08 01:00:00|34660.7|34655.9|34655.7|34650.9|34664.2|34659.4|34655.7|34650.9|116
1623114300000|2021-06-08 01:05:00|34656.2|34651.4|34662.2|34657.4|34665.7|34660.9|34656.2|34651.4|159
1623114600000|2021-06-08 01:10:00|34661.7|34656.9|34666.2|34661.4|34668.7|34663.9|34657.7|34652.9|134
1623114900000|2021-06-08 01:15:00|34667.7|34662.9|34657.7|34652.9|34668.7|34663.9|34656.7|34651.9|220
1623115200000|2021-06-08 01:20:00|34658.2|34653.4|34652.2|34647.4|34658.2|34653.4|34649.7|34644.9|107
1623115500000|2021-06-08 01:25:00|34651.7|34646.9|34647.2|34642.4|34655.2|34650.4|34641.7|34636.9|168
1623115800000|2021-06-08 01:30:00|34646.7|34641.9|34630.2|34625.4|34650.7|34645.9|34629.7|34624.9|282
1623116100000|2021-06-08 01:35:00|34630.7|34625.9|34635.2|34630.4|34639.7|34634.9|34630.2|34625.4|72
1623116400000|2021-06-08 01:40:00|34635.7|34630.9|34646.7|34641.9|34647.2|34642.4|34634.2|34629.4|86
1623116700000|2021-06-08 01:45:00|34647.2|34642.4|34645.2|34640.4|34651.7|34646.9|34642.2|34637.4|94
1623117000000|2021-06-08 01:50:00|34645.7|34640.9|34640.7|34635.9|34649.2|34644.4|34640.7|34635.9|58
1623117300000|2021-06-08 01:55:00|34640.2|34635.4|34639.2|34634.4|34641.7|34636.9|34636.7|34631.9|65
1623117600000|2021-06-08 02:00:00|34639.7|34634.9|34626.2|34621.4|34643.7|34638.9|34625.7|34620.9|139
1623117900000|2021-06-08 02:05:00|34625.7|34620.9|34639.2|34634.4|34640.7|34635.9|34625.2|34620.4|101
1623118200000|2021-06-08 02:10:00|34639.7|34634.9|34629.2|34624.4|34644.2|34639.4|34628.2|34623.4|77
1623118500000|2021-06-08 02:15:00|34629.7|34624.9|34627.2|34622.4|34631.7|34626.9|34622.2|34617.4|149
1623118800000|2021-06-08 02:20:00|34626.7|34621.9|34617.2|34612.4|34628.7|34623.9|34614.2|34609.4|121
1623119100000|2021-06-08 02:25:00|34616.7|34611.9|34603.2|34598.4|34617.7|34612.9|34601.2|34596.4|235
1623119400000|2021-06-08 02:30:00|34602.7|34597.9|34608.7|34603.9|34609.2|34604.4|34600.7|34595.9|235
1623119700000|2021-06-08 02:35:00|34608.2|34603.4|34600.2|34595.4|34609.7|34604.9|34600.2|34595.4|65
1623120000000|2021-06-08 02:40:00|34600.7|34595.9|34603.2|34598.4|34608.2|34603.4|34600.2|34595.4|105
1623120300000|2021-06-08 02:45:00|34602.7|34597.9|34607.7|34602.9|34608.2|34603.4|34599.2|34594.4|92
1623120600000|2021-06-08 02:50:00|34607.2|34602.4|34595.2|34590.4|34610.7|34605.9|34594.7|34589.9|116
1623120900000|2021-06-08 02:55:00|34594.7|34589.9|34585.2|34580.4|34597.7|34592.9|34583.7|34578.9|221
1623121200000|2021-06-08 03:00:00|34584.7|34579.9|34593.7|34588.9|34594.2|34589.4|34583.2|34578.4|199
1623121500000|2021-06-08 03:05:00|34593.2|34588.4|34598.2|34593.4|34599.2|34594.4|34590.2|34585.4|96
1623121800000|2021-06-08 03:10:00|34597.7|34592.9|34604.2|34599.4|34605.2|34600.4|34594.2|34589.4|144
1623122100000|2021-06-08 03:15:00|34604.7|34599.9|34597.2|34592.4|34604.7|34599.9|34595.2|34590.4|81
1623122400000|2021-06-08 03:20:00|34597.7|34592.9|34602.7|34597.9|34604.7|34599.9|34596.2|34591.4|70
1623122700000|2021-06-08 03:25:00|34602.2|34597.4|34607.7|34602.9|34609.7|34604.9|34599.2|34594.4|77
1623123000000|2021-06-08 03:30:00|34608.2|34603.4|34604.2|34599.4|34608.7|34603.9|34602.7|34597.9|38
1623123300000|2021-06-08 03:35:00|34603.7|34598.9|34607.7|34602.9|34607.7|34602.9|34602.2|34597.4|26
1623123600000|2021-06-08 03:40:00|34607.2|34602.4|34598.2|34593.4|34609.2|34604.4|34598.2|34593.4|39
1623123900000|2021-06-08 03:45:00|34597.7|34592.9|34590.7|34585.9|34598.2|34593.4|34584.2|34579.4|100
1623124200000|2021-06-08 03:50:00|34591.2|34586.4|34601.2|34596.4|34602.2|34597.4|34590.7|34585.9|96
1623124500000|2021-06-08 03:55:00|34601.7|34596.9|34599.2|34594.4|34601.7|34596.9|34594.2|34589.4|56
1623124800000|2021-06-08 04:00:00|34598.7|34593.9|34597.2|34592.4|34598.7|34593.9|34594.2|34589.4|28
1623125100000|2021-06-08 04:05:00|34597.7|34592.9|34594.7|34589.9|34601.2|34596.4|34594.7|34589.9|42
1623125400000|2021-06-08 04:10:00|34595.2|34590.4|34596.7|34591.9|34598.2|34593.4|34595.2|34590.4|21
1623125700000|2021-06-08 04:15:00|34597.2|34592.4|34606.7|34601.9|34607.2|34602.4|34597.2|34592.4|26
1623126000000|2021-06-08 04:20:00|34607.2|34602.4|34605.2|34600.4|34607.7|34602.9|34602.7|34597.9|34
1623126300000|2021-06-08 04:25:00|34605.7|34600.9|34608.2|34603.4|34609.2|34604.4|34604.7|34599.9|35
1623126600000|2021-06-08 04:30:00|34607.7|34602.9|34614.2|34609.4|34614.7|34609.9|34607.2|34602.4|46
1623126900000|2021-06-08 04:35:00|34614.7|34609.9|34609.2|34604.4|34614.7|34609.9|34608.7|34603.9|34
1623127200000|2021-06-08 04:40:00|34608.7|34603.9|34609.2|34604.4|34613.2|34608.4|34606.7|34601.9|62
1623127500000|2021-06-08 04:45:00|34608.7|34603.9|34609.2|34604.4|34610.7|34605.9|34607.2|34602.4|23
1623127800000|2021-06-08 04:50:00|34608.7|34603.9|34607.2|34602.4|34611.7|34606.9|34605.7|34600.9|69
1623128100000|2021-06-08 04:55:00|34606.7|34601.9|34607.2|34602.4|34610.7|34605.9|34604.7|34599.9|39
1623128400000|2021-06-08 05:00:00|34606.7|34601.9|34601.2|34596.4|34608.7|34603.9|34600.7|34595.9|63
1623128700000|2021-06-08 05:05:00|34601.7|34596.9|34605.7|34600.9|34605.7|34600.9|34598.7|34593.9|50
1623129000000|2021-06-08 05:10:00|34605.2|34600.4|34605.2|34600.4|34605.7|34600.9|34601.7|34596.9|23
1623129300000|2021-06-08 05:15:00|34605.7|34600.9|34602.2|34597.4|34607.7|34602.9|34601.7|34596.9|40
1623129600000|2021-06-08 05:20:00|34602.7|34597.9|34596.2|34591.4|34603.2|34598.4|34593.2|34588.4|107
1623129900000|2021-06-08 05:25:00|34595.7|34590.9|34594.2|34589.4|34600.2|34595.4|34593.2|34588.4|63
1623130200000|2021-06-08 05:30:00|34593.7|34588.9|34591.2|34586.4|34594.2|34589.4|34589.7|34584.9|105
1623130500000|2021-06-08 05:35:00|34591.7|34586.9|34600.2|34595.4|34602.7|34597.9|34591.2|34586.4|60
1623130800000|2021-06-08 05:40:00|34599.7|34594.9|34598.2|34593.4|34602.2|34597.4|34596.7|34591.9|34
1623131100000|2021-06-08 05:45:00|34597.7|34592.9|34588.2|34583.4|34598.7|34593.9|34587.7|34582.9|50
1623131400000|2021-06-08 05:50:00|34588.7|34583.9|34587.7|34582.9|34592.7|34587.9|34586.7|34581.9|74
1623131700000|2021-06-08 05:55:00|34589.2|34584.4|34592.7|34587.9|34596.7|34591.9|34586.2|34581.4|105
1623132000000|2021-06-08 06:00:00|34592.1|34588.5|34608.6|34605|34611.1|34607.5|34587.1|34583.5|159
1623132300000|2021-06-08 06:05:00|34609.1|34605.5|34606.6|34603|34616.1|34612.5|34605.6|34602|116
1623132600000|2021-06-08 06:10:00|34606.1|34602.5|34606.6|34603|34610.1|34606.5|34602.6|34599|66
1623132900000|2021-06-08 06:15:00|34607.1|34603.5|34592.6|34589|34607.1|34603.5|34592.1|34588.5|127
1623133200000|2021-06-08 06:20:00|34592.1|34588.5|34589.6|34586|34594.6|34591|34587.6|34584|112
1623133500000|2021-06-08 06:25:00|34590.1|34586.5|34591.1|34587.5|34593.1|34589.5|34587.6|34584|98
1623133800000|2021-06-08 06:30:00|34590.6|34587|34591.6|34588|34597.1|34593.5|34588.1|34584.5|102
1623134100000|2021-06-08 06:35:00|34591.1|34587.5|34595.6|34592|34595.6|34592|34589.6|34586|45
1623134400000|2021-06-08 06:40:00|34596.1|34592.5|34592.6|34589|34599.1|34595.5|34592.1|34588.5|66
1623134700000|2021-06-08 06:45:00|34593.1|34589.5|34586.6|34583|34594.1|34590.5|34585.1|34581.5|120
1623135000000|2021-06-08 06:50:00|34587.1|34583.5|34588.6|34585|34590.1|34586.5|34585.6|34582|78
1623135300000|2021-06-08 06:55:00|34589.1|34585.5|34598.6|34595|34599.1|34595.5|34586.6|34583|198
1623135600000|2021-06-08 07:00:00|34598.1|34594.5|34587.1|34583.5|34609.6|34606|34586.1|34582.5|504
1623135900000|2021-06-08 07:05:00|34587.6|34584|34593.6|34590|34603.1|34599.5|34585.6|34582|253
1623136200000|2021-06-08 07:10:00|34594.6|34591|34590.6|34587|34596.1|34592.5|34584.1|34580.5|280
1623136500000|2021-06-08 07:15:00|34590.1|34586.5|34592.1|34588.5|34598.1|34594.5|34577.1|34573.5|540
1623136800000|2021-06-08 07:20:00|34592.6|34589|34590.6|34587|34601.1|34597.5|34588.1|34584.5|222
1623137100000|2021-06-08 07:25:00|34590.1|34586.5|34599.6|34596|34600.6|34597|34582.1|34578.5|175
1623137400000|2021-06-08 07:30:00|34600.1|34596.5|34599.1|34595.5|34604.1|34600.5|34597.6|34594|174
1623137700000|2021-06-08 07:35:00|34598.6|34595|34593.1|34589.5|34600.1|34596.5|34589.1|34585.5|197
1623138000000|2021-06-08 07:40:00|34593.6|34590|34592.6|34589|34597.6|34594|34587.1|34583.5|110
1623138300000|2021-06-08 07:45:00|34592.1|34588.5|34595.1|34591.5|34601.1|34597.5|34588.6|34585|143
1623138600000|2021-06-08 07:50:00|34594.6|34591|34592.6|34589|34598.6|34595|34588.6|34585|140
1623138900000|2021-06-08 07:55:00|34593.1|34589.5|34595.6|34592|34597.1|34593.5|34590.6|34587|78
1623139200000|2021-06-08 08:00:00|34595.1|34591.5|34595.6|34592|34602.6|34599|34591.6|34588|293
1623139500000|2021-06-08 08:05:00|34595.1|34591.5|34586.6|34583|34597.1|34593.5|34585.1|34581.5|200
1623139800000|2021-06-08 08:10:00|34587.1|34583.5|34574.1|34570.5|34588.1|34584.5|34571.6|34568|400
1623140100000|2021-06-08 08:15:00|34574.6|34571|34584.1|34580.5|34586.6|34583|34574.6|34571|189
1623140400000|2021-06-08 08:20:00|34584.6|34581|34575.1|34571.5|34586.1|34582.5|34572.6|34569|185
1623140700000|2021-06-08 08:25:00|34574.6|34571|34572.6|34569|34578.1|34574.5|34569.6|34566|202
1623141000000|2021-06-08 08:30:00|34573.1|34569.5|34586.1|34582.5|34586.1|34582.5|34572.6|34569|164
1623141300000|2021-06-08 08:35:00|34585.6|34582|34586.1|34582.5|34587.1|34583.5|34580.6|34577|92
1623141600000|2021-06-08 08:40:00|34585.6|34582|34583.6|34580|34591.1|34587.5|34579.1|34575.5|186
1623141900000|2021-06-08 08:45:00|34583.1|34579.5|34581.1|34577.5|34585.1|34581.5|34579.1|34575.5|138
1623142200000|2021-06-08 08:50:00|34580.6|34577|34595.1|34591.5|34595.6|34592|34580.1|34576.5|160
1623142500000|2021-06-08 08:55:00|34595.6|34592|34594.1|34590.5|34597.1|34593.5|34591.1|34587.5|161
1623142800000|2021-06-08 09:00:00|34594.6|34591|34600.6|34597|34602.1|34598.5|34574.1|34570.5|487
1623143100000|2021-06-08 09:05:00|34600.1|34596.5|34619.6|34616|34621.1|34617.5|34599.6|34596|366
1623143400000|2021-06-08 09:10:00|34620.1|34616.5|34622.6|34619|34626.1|34622.5|34616.1|34612.5|298
1623143700000|2021-06-08 09:15:00|34623.1|34619.5|34618.6|34615|34632.1|34628.5|34617.6|34614|284
1623144000000|2021-06-08 09:20:00|34618.1|34614.5|34629.6|34626|34630.6|34627|34616.6|34613|182
1623144300000|2021-06-08 09:25:00|34630.1|34626.5|34621.6|34618|34633.6|34630|34616.6|34613|192
1623144600000|2021-06-08 09:30:00|34622.1|34618.5|34619.1|34615.5|34625.6|34622|34614.6|34611|126
1623144900000|2021-06-08 09:35:00|34619.6|34616|34617.6|34614|34620.1|34616.5|34613.1|34609.5|143
1623145200000|2021-06-08 09:40:00|34617.1|34613.5|34606.6|34603|34618.6|34615|34604.1|34600.5|165
1623145500000|2021-06-08 09:45:00|34607.1|34603.5|34610.6|34607|34620.1|34616.5|34605.1|34601.5|217
1623145800000|2021-06-08 09:50:00|34610.1|34606.5|34615.1|34611.5|34617.6|34614|34607.6|34604|84
1623146100000|2021-06-08 09:55:00|34614.6|34611|34614.6|34611|34618.1|34614.5|34611.1|34607.5|80
1623146400000|2021-06-08 10:00:00|34614.1|34610.5|34597.6|34594|34614.6|34611|34594.1|34590.5|270
1623146700000|2021-06-08 10:05:00|34598.1|34594.5|34593.1|34589.5|34606.1|34602.5|34588.1|34584.5|369
1623147000000|2021-06-08 10:10:00|34592.6|34589|34588.1|34584.5|34600.6|34597|34587.6|34584|289
1623147300000|2021-06-08 10:15:00|34587.6|34584|34503.6|34500|34588.1|34584.5|34502.6|34499|2137
1623147600000|2021-06-08 10:20:00|34503.1|34499.5|34506.6|34503|34525.1|34521.5|34492.1|34488.5|990
1623147900000|2021-06-08 10:25:00|34506.1|34502.5|34494.6|34491|34508.6|34505|34474.6|34471|1338
1623148200000|2021-06-08 10:30:00|34495.1|34491.5|34513.6|34510|34517.1|34513.5|34477.1|34473.5|1005
1623148500000|2021-06-08 10:35:00|34513.1|34509.5|34577.6|34574|34587.6|34584|34511.1|34507.5|1632
1623148800000|2021-06-08 10:40:00|34578.1|34574.5|34560.6|34557|34581.6|34578|34560.1|34556.5|755
1623149100000|2021-06-08 10:45:00|34561.1|34557.5|34574.1|34570.5|34576.6|34573|34560.6|34557|454
1623149400000|2021-06-08 10:50:00|34575.1|34571.5|34572.6|34569|34581.6|34578|34569.6|34566|379
1623149700000|2021-06-08 10:55:00|34573.1|34569.5|34578.6|34575|34584.6|34581|34572.6|34569|238
1623150000000|2021-06-08 11:00:00|34579.1|34575.5|34589.6|34586|34590.1|34586.5|34574.1|34570.5|384
1623150300000|2021-06-08 11:05:00|34590.1|34586.5|34610.6|34607|34612.1|34608.5|34587.6|34584|645
1623150600000|2021-06-08 11:10:00|34611.1|34607.5|34616.6|34613|34620.6|34617|34600.1|34596.5|381
1623150900000|2021-06-08 11:15:00|34617.1|34613.5|34608.1|34604.5|34620.1|34616.5|34605.6|34602|313
1623151200000|2021-06-08 11:20:00|34608.6|34605|34615.6|34612|34617.6|34614|34608.6|34605|306
1623151500000|2021-06-08 11:25:00|34616.1|34612.5|34612.6|34609|34619.1|34615.5|34605.6|34602|346
1623151800000|2021-06-08 11:30:00|34612.1|34608.5|34605.6|34602|34616.1|34612.5|34605.6|34602|307
1623152100000|2021-06-08 11:35:00|34606.1|34602.5|34619.6|34616|34620.1|34616.5|34604.1|34600.5|229
1623152400000|2021-06-08 11:40:00|34620.1|34616.5|34623.1|34619.5|34628.6|34625|34618.6|34615|482
1623152700000|2021-06-08 11:45:00|34622.6|34619|34614.6|34611|34624.1|34620.5|34609.1|34605.5|458
1623153000000|2021-06-08 11:50:00|34615.1|34611.5|34609.1|34605.5|34617.1|34613.5|34609.1|34605.5|252
1623153300000|2021-06-08 11:55:00|34609.6|34606|34617.1|34613.5|34621.6|34618|34606.1|34602.5|304
1623153600000|2021-06-08 12:00:00|34618.6|34615|34614.1|34610.5|34622.6|34619|34611.1|34607.5|337
1623153900000|2021-06-08 12:05:00|34613.6|34610|34616.6|34613|34623.6|34620|34611.1|34607.5|199
1623154200000|2021-06-08 12:10:00|34617.1|34613.5|34623.1|34619.5|34628.1|34624.5|34614.1|34610.5|260
1623154500000|2021-06-08 12:15:00|34622.6|34619|34643.6|34640|34645.1|34641.5|34622.6|34619|618
1623154800000|2021-06-08 12:20:00|34644.1|34640.5|34648.6|34645|34650.1|34646.5|34638.1|34634.5|511
1623155100000|2021-06-08 12:25:00|34649.1|34645.5|34644.6|34641|34652.1|34648.5|34643.1|34639.5|325
1623155400000|2021-06-08 12:30:00|34644.1|34640.5|34637.6|34634|34649.1|34645.5|34631.1|34627.5|580
1623155700000|2021-06-08 12:35:00|34638.1|34634.5|34635.6|34632|34643.1|34639.5|34635.1|34631.5|279
1623156000000|2021-06-08 12:40:00|34637.1|34633.5|34640.6|34637|34642.6|34639|34626.1|34622.5|313
1623156300000|2021-06-08 12:45:00|34640.1|34636.5|34625.6|34622|34644.6|34641|34623.6|34620|392
1623156600000|2021-06-08 12:50:00|34625.1|34621.5|34636.6|34633|34638.1|34634.5|34623.6|34620|330
1623156900000|2021-06-08 12:55:00|34636.1|34632.5|34633.6|34630|34640.1|34636.5|34628.1|34624.5|357
1623157200000|2021-06-08 13:00:00|34635.6|34632|34640.1|34636.5|34642.1|34638.5|34634.1|34630.5|220
1623157500000|2021-06-08 13:05:00|34640.6|34637|34643.1|34639.5|34647.1|34643.5|34636.6|34633|140
1623157800000|2021-06-08 13:10:00|34642.6|34639|34648.1|34644.5|34655.1|34651.5|34641.6|34638|282
1623158100000|2021-06-08 13:15:00|34648.6|34645|34652.1|34648.5|34653.1|34649.5|34647.1|34643.5|226
1623158400000|2021-06-08 13:20:00|34651.6|34648|34657.1|34653.5|34660.1|34656.5|34644.1|34640.5|780
1623158700000|2021-06-08 13:25:00|34656.6|34653|34638.1|34634.5|34663.1|34659.5|34638.1|34634.5|896
1623159000000|2021-06-08 13:30:00|34637.6|34634|34608.5|34606.1|34651|34648.6|34596.5|34594.1|5565
1623159300000|2021-06-08 13:35:00|34608|34605.6|34576.5|34574.1|34615|34612.6|34576.5|34574.1|2841
1623159600000|2021-06-08 13:40:00|34577|34574.6|34583.5|34581.1|34586.5|34584.1|34565.5|34563.1|2967
1623159900000|2021-06-08 13:45:00|34584|34581.6|34585|34582.6|34608.5|34606.1|34577.5|34575.1|2671
1623160200000|2021-06-08 13:50:00|34585.5|34583.1|34557|34554.6|34587|34584.6|34546|34543.6|3418
1623160500000|2021-06-08 13:55:00|34556.5|34554.1|34553.5|34551.1|34568|34565.6|34536|34533.6|1628
1623160800000|2021-06-08 14:00:00|34553|34550.6|34573|34570.6|34581|34578.6|34534.5|34532.1|2043
1623161100000|2021-06-08 14:05:00|34573.5|34571.1|34572.5|34570.1|34583.5|34581.1|34559.5|34557.1|1262
1623161400000|2021-06-08 14:10:00|34573.1|34570.7|34569.6|34567.2|34586.1|34583.7|34567.6|34565.2|1083
1623161700000|2021-06-08 14:15:00|34570.1|34567.7|34554.1|34551.7|34572.6|34570.2|34548.6|34546.2|1202
1623162000000|2021-06-08 14:20:00|34553.6|34551.2|34544.6|34542.2|34564.6|34562.2|34540.1|34537.7|1200
1623162300000|2021-06-08 14:25:00|34545.1|34542.7|34567.1|34564.7|34568.1|34565.7|34533.1|34530.7|1297
1623162600000|2021-06-08 14:30:00|34567.6|34565.2|34566.1|34563.7|34572.1|34569.7|34553.1|34550.7|1189
1623162900000|2021-06-08 14:35:00|34567.1|34564.7|34577.6|34575.2|34582.6|34580.2|34556.1|34553.7|916
1623163200000|2021-06-08 14:40:00|34578.1|34575.7|34595.6|34593.2|34603.1|34600.7|34577.1|34574.7|1687
1623163500000|2021-06-08 14:45:00|34596.1|34593.7|34590.1|34587.7|34615.6|34613.2|34587.1|34584.7|1390
1623163800000|2021-06-08 14:50:00|34589.6|34587.2|34598.1|34595.7|34610.1|34607.7|34589.1|34586.7|994
1623164100000|2021-06-08 14:55:00|34597.6|34595.2|34589.1|34586.7|34603.6|34601.2|34584.1|34581.7|946
1623164400000|2021-06-08 15:00:00|34589.6|34587.2|34596.1|34593.7|34616.6|34614.2|34588.1|34585.7|1565
1623164700000|2021-06-08 15:05:00|34596.6|34594.2|34602.6|34600.2|34609.1|34606.7|34593.1|34590.7|856
1623165000000|2021-06-08 15:10:00|34603.1|34600.7|34542.1|34539.7|34604.1|34601.7|34541.1|34538.7|1813
1623165300000|2021-06-08 15:15:00|34541.6|34539.2|34515.6|34513.2|34556.1|34553.7|34515.1|34512.7|2303
1623165600000|2021-06-08 15:20:00|34515.1|34512.7|34461.6|34459.2|34518.1|34515.7|34448.6|34446.2|3925
1623165900000|2021-06-08 15:25:00|34461.1|34458.7|34492.6|34490.2|34501.6|34499.2|34448.1|34445.7|2879
1623166200000|2021-06-08 15:30:00|34492.1|34489.7|34514.1|34511.7|34527.6|34525.2|34487.6|34485.2|2135
1623166500000|2021-06-08 15:35:00|34513.6|34511.2|34544.6|34542.2|34545.6|34543.2|34508.6|34506.2|1993
1623166800000|2021-06-08 15:40:00|34544.1|34541.7|34599.6|34597.2|34600.1|34597.7|34535.1|34532.7|2763
1623167100000|2021-06-08 15:45:00|34600.6|34598.2|34605.6|34603.2|34615.1|34612.7|34595.1|34592.7|1871
1623167400000|2021-06-08 15:50:00|34605.1|34602.7|34618.1|34615.7|34629.6|34627.2|34602.1|34599.7|1945
1623167700000|2021-06-08 15:55:00|34617.1|34614.7|34618.1|34615.7|34624.1|34621.7|34613.1|34610.7|952
1623168000000|2021-06-08 16:00:00|34617.6|34615.2|34618.6|34616.2|34625.1|34622.7|34610.1|34607.7|1057
1623168300000|2021-06-08 16:05:00|34618.1|34615.7|34635.1|34632.7|34640.1|34637.7|34616.1|34613.7|878
1623168600000|2021-06-08 16:10:00|34635.6|34633.2|34638.6|34636.2|34640.1|34637.7|34624.1|34621.7|624
1623168900000|2021-06-08 16:15:00|34638.1|34635.7|34627.6|34625.2|34640.1|34637.7|34626.6|34624.2|468
1623169200000|2021-06-08 16:20:00|34627.1|34624.7|34626.6|34624.2|34631.1|34628.7|34621.1|34618.7|823
1623169500000|2021-06-08 16:25:00|34627.1|34624.7|34633.6|34631.2|34642.1|34639.7|34621.6|34619.2|759
1623169800000|2021-06-08 16:30:00|34634.1|34631.7|34641.1|34638.7|34646.1|34643.7|34632.1|34629.7|717
1623170100000|2021-06-08 16:35:00|34641.6|34639.2|34627.1|34624.7|34642.1|34639.7|34626.1|34623.7|360
1623170400000|2021-06-08 16:40:00|34626.7|34624.3|34624.2|34621.8|34636.2|34633.8|34616.2|34613.8|740
1623170700000|2021-06-08 16:45:00|34623.7|34621.3|34626.7|34624.3|34627.7|34625.3|34607.7|34605.3|709
1623171000000|2021-06-08 16:50:00|34627.2|34624.8|34614.2|34611.8|34633.7|34631.3|34614.2|34611.8|515
1623171300000|2021-06-08 16:55:00|34614.7|34612.3|34619.7|34617.3|34622.7|34620.3|34607.2|34604.8|520
1623171600000|2021-06-08 17:00:00|34618.7|34616.3|34626.2|34623.8|34629.2|34626.8|34616.7|34614.3|283
1623171900000|2021-06-08 17:05:00|34626.7|34624.3|34629.7|34627.3|34630.7|34628.3|34617.7|34615.3|226
1623172200000|2021-06-08 17:10:00|34630.2|34627.8|34624.2|34621.8|34634.7|34632.3|34623.2|34620.8|494
1623172500000|2021-06-08 17:15:00|34624.7|34622.3|34614.7|34612.3|34628.7|34626.3|34613.7|34611.3|476
1623172800000|2021-06-08 17:20:00|34615.2|34612.8|34617.7|34615.3|34627.7|34625.3|34615.2|34612.8|451
1623173100000|2021-06-08 17:25:00|34618.2|34615.8|34619.7|34617.3|34632.2|34629.8|34617.7|34615.3|631
1623173400000|2021-06-08 17:30:00|34619.2|34616.8|34637.7|34635.3|34640.7|34638.3|34615.2|34612.8|551
1623173700000|2021-06-08 17:35:00|34637.2|34634.8|34636.2|34633.8|34641.7|34639.3|34633.7|34631.3|375
1623174000000|2021-06-08 17:40:00|34635.7|34633.3|34649.2|34646.8|34653.7|34651.3|34632.7|34630.3|659
1623174300000|2021-06-08 17:45:00|34648.7|34646.3|34637.7|34635.3|34650.7|34648.3|34633.7|34631.3|508
1623174600000|2021-06-08 17:50:00|34638.2|34635.8|34624.2|34621.8|34640.7|34638.3|34617.7|34615.3|608
1623174900000|2021-06-08 17:55:00|34623.7|34621.3|34617.2|34614.8|34625.7|34623.3|34614.7|34612.3|438
1623175200000|2021-06-08 18:00:00|34616.7|34614.3|34623.2|34620.8|34624.7|34622.3|34610.7|34608.3|791
1623175500000|2021-06-08 18:05:00|34622.7|34620.3|34632.7|34630.3|34635.7|34633.3|34622.7|34620.3|520
1623175800000|2021-06-08 18:10:00|34632.2|34629.8|34635.2|34632.8|34638.7|34636.3|34627.7|34625.3|496
1623176100000|2021-06-08 18:15:00|34635.7|34633.3|34628.7|34626.3|34642.2|34639.8|34627.7|34625.3|525
1623176400000|2021-06-08 18:20:00|34629.2|34626.8|34646.2|34643.8|34648.7|34646.3|34625.7|34623.3|718
1623176700000|2021-06-08 18:25:00|34646.7|34644.3|34650.2|34647.8|34653.7|34651.3|34641.7|34639.3|516
1623177000000|2021-06-08 18:30:00|34649.7|34647.3|34638.7|34636.3|34653.7|34651.3|34636.7|34634.3|518
1623177300000|2021-06-08 18:35:00|34639.2|34636.8|34637.2|34634.8|34639.7|34637.3|34631.2|34628.8|376
1623177600000|2021-06-08 18:40:00|34636.7|34634.3|34630.2|34627.8|34642.2|34639.8|34627.7|34625.3|316
1623177900000|2021-06-08 18:45:00|34630.7|34628.3|34638.7|34636.3|34640.7|34638.3|34625.7|34623.3|492
1623178200000|2021-06-08 18:50:00|34639.2|34636.8|34641.7|34639.3|34641.7|34639.3|34630.7|34628.3|383
1623178500000|2021-06-08 18:55:00|34642.2|34639.8|34653.7|34651.3|34658.7|34656.3|34640.2|34637.8|902
1623178800000|2021-06-08 19:00:00|34654.2|34651.8|34663.7|34661.3|34665.7|34663.3|34652.7|34650.3|661
1623179100000|2021-06-08 19:05:00|34663.2|34660.8|34659.2|34656.8|34664.2|34661.8|34654.7|34652.3|768
1623179400000|2021-06-08 19:10:00|34658.7|34656.3|34657.2|34654.8|34662.7|34660.3|34651.7|34649.3|724
1623179700000|2021-06-08 19:15:00|34657.7|34655.3|34659.7|34657.3|34659.7|34657.3|34652.7|34650.3|521
1623180000000|2021-06-08 19:20:00|34659.3|34656.9|34646.8|34644.4|34663.3|34660.9|34643.8|34641.4|1075
1623180300000|2021-06-08 19:25:00|34646.3|34643.9|34646.3|34643.9|34650.3|34647.9|34635.3|34632.9|699
1623180600000|2021-06-08 19:30:00|34645.8|34643.4|34634.8|34632.4|34646.8|34644.4|34633.8|34631.4|770
1623180900000|2021-06-08 19:35:00|34635.3|34632.9|34635.3|34632.9|34644.8|34642.4|34630.3|34627.9|805
1623181200000|2021-06-08 19:40:00|34634.8|34632.4|34631.8|34629.4|34641.3|34638.9|34621.3|34618.9|1253
1623181500000|2021-06-08 19:45:00|34631.3|34628.9|34624.3|34621.9|34637.3|34634.9|34619.8|34617.4|679
1623181800000|2021-06-08 19:50:00|34630.8|34628.4|34623.8|34621.4|34645.3|34642.9|34618.3|34615.9|1882
1623182100000|2021-06-08 19:55:00|34622.8|34620.4|34601.3|34598.9|34626.8|34624.4|34597.8|34595.4|2623
1623182400000|2021-06-08 20:00:00|34595.5|34593.1|34598.2|34593.4|34603.7|34598.9|34592.7|34587.9|1032
1623182700000|2021-06-08 20:05:00|34598.7|34593.9|34605.2|34600.4|34605.2|34600.4|34597.2|34592.4|458
1623183000000|2021-06-08 20:10:00|34604.7|34599.9|34607.2|34597.4|34614.2|34609.4|34595.7|34590.9|415
1623183300000|2021-06-08 20:15:00|34606.8|34597|34609.1|34599.3|34610.8|34601|34605.3|34595.5|2
1623183600000|2021-06-08 20:20:00|34609|34599.2|34608.8|34599|34610.6|34600.8|34605.9|34596.1|0
1623183900000|2021-06-08 20:25:00|34608.6|34598.8|34610.1|34600.3|34610.1|34600.3|34606.6|34596.8|0
1623184200000|2021-06-08 20:30:00|34598.2|34593.4|34593.2|34588.4|34601.2|34596.4|34591.2|34586.4|170
1623184500000|2021-06-08 20:35:00|34594.2|34589.4|34598.2|34593.4|34599.2|34594.4|34593.2|34588.4|63
1623184800000|2021-06-08 20:40:00|34599.2|34594.4|34591.2|34586.4|34599.2|34594.4|34585.2|34580.4|166
1623185100000|2021-06-08 20:45:00|34588.2|34583.4|34586.2|34581.4|34591.2|34586.4|34585.2|34580.4|47
1623185400000|2021-06-08 20:50:00|34588.2|34583.4|34587.2|34582.4|34588.2|34583.4|34584.2|34579.4|42
1623185700000|2021-06-08 20:55:00|34585.2|34580.4|34599|34589.2|34601.7|34594.4|34584.2|34579.4|150
1623186000000|2021-06-08 21:00:00|34597.8|34588|34599.2|34589.4|34599.8|34590|34597.8|34588|0
1623186300000|2021-06-08 21:05:00|34598.9|34589.1|34599.2|34589.4|34599.6|34589.8|34598.3|34588.5|0
1623186600000|2021-06-08 21:10:00|34599|34589.2|34598.2|34588.4|34599|34589.2|34597.7|34587.9|0
1623186900000|2021-06-08 21:15:00|34598.8|34589|34598.1|34588.3|34598.8|34589|34598.1|34588.3|0
1623187200000|2021-06-08 21:20:00|34598.7|34588.9|34598.5|34588.7|34598.7|34588.9|34598.4|34588.6|0
1623187500000|2021-06-08 21:25:00|34598.3|34588.5|34598.3|34588.5|34598.6|34588.8|34598.2|34588.4|0
1623187800000|2021-06-08 21:30:00|34598.7|34588.9|34598.7|34588.9|34599|34589.2|34598.1|34588.3|0
1623188100000|2021-06-08 21:35:00|34597.8|34588|34597.9|34588.1|34599.2|34589.4|34597.8|34588|0
1623188400000|2021-06-08 21:40:00|34597.4|34587.6|34597.4|34587.6|34597.7|34587.9|34597.4|34587.6|0
1623188700000|2021-06-08 21:45:00|34597.3|34587.5|34601.3|34591.5|34601.3|34591.5|34597.3|34587.5|0
1623189000000|2021-06-08 21:50:00|34600.1|34590.3|34598.6|34588.8|34600.1|34590.3|34598|34588.2|0
1623189300000|2021-06-08 21:55:00|34600.1|34590.3|34599.8|34590|34600.4|34590.6|34598.6|34588.8|0
1623189600000|2021-06-08 22:00:00|34599.2|34594.4|34583.7|34578.9|34605.2|34600.4|34582.7|34577.9|145
1623189900000|2021-06-08 22:05:00|34584.2|34579.4|34579.7|34574.9|34589.2|34584.4|34576.2|34571.4|159
1623190200000|2021-06-08 22:10:00|34580.2|34575.4|34592.7|34587.9|34593.2|34588.4|34580.2|34575.4|44
1623190500000|2021-06-08 22:15:00|34593.2|34588.4|34592.7|34587.9|34598.7|34593.9|34589.7|34584.9|38
1623190800000|2021-06-08 22:20:00|34593.2|34588.4|34601.2|34596.4|34601.2|34596.4|34592.2|34587.4|34
1623191100000|2021-06-08 22:25:00|34602.2|34597.4|34603.2|34598.4|34604.7|34599.9|34602.2|34597.4|38
1623191400000|2021-06-08 22:30:00|34602.7|34597.9|34603.2|34598.4|34608.7|34603.9|34601.7|34596.9|79
1623191700000|2021-06-08 22:35:00|34602.7|34597.9|34602.2|34597.4|34607.7|34602.9|34601.7|34596.9|22
1623192000000|2021-06-08 22:40:00|34601.7|34596.9|34598.7|34593.9|34603.7|34598.9|34598.7|34593.9|26
1623192300000|2021-06-08 22:45:00|34597.7|34592.9|34601.2|34596.4|34606.7|34601.9|34597.7|34592.9|55
1623192600000|2021-06-08 22:50:00|34600.7|34595.9|34606.7|34601.9|34608.7|34603.9|34600.7|34595.9|49
1623192900000|2021-06-08 22:55:00|34607.2|34602.4|34610.2|34605.4|34610.2|34605.4|34606.2|34601.4|33
1623193200000|2021-06-08 23:00:00|34609.7|34604.9|34612.2|34607.4|34614.2|34609.4|34607.7|34602.9|72
1623193500000|2021-06-08 23:05:00|34611.7|34606.9|34611.7|34606.9|34615.2|34610.4|34610.7|34605.9|23
1623193800000|2021-06-08 23:10:00|34611.2|34606.4|34612.2|34607.4|34615.2|34610.4|34610.7|34605.9|25
1623194100000|2021-06-08 23:15:00|34612.7|34607.9|34616.2|34611.4|34620.7|34615.9|34607.2|34602.4|121
1623194400000|2021-06-08 23:20:00|34616.7|34611.9|34611.7|34606.9|34616.7|34611.9|34610.2|34605.4|41
1623194700000|2021-06-08 23:25:00|34611.2|34606.4|34600.2|34595.4|34614.7|34609.9|34600.2|34595.4|80
1623195000000|2021-06-08 23:30:00|34599.7|34594.9|34611.7|34606.9|34611.7|34606.9|34599.7|34594.9|39
1623195300000|2021-06-08 23:35:00|34612.7|34607.9|34616.2|34611.4|34618.7|34613.9|34608.7|34603.9|81
1623195600000|2021-06-08 23:40:00|34615.7|34610.9|34603.2|34598.4|34621.7|34616.9|34600.7|34595.9|82
1623195900000|2021-06-08 23:45:00|34602.7|34597.9|34614.2|34609.4|34617.2|34612.4|34602.2|34597.4|63
1623196200000|2021-06-08 23:50:00|34613.7|34608.9|34609.2|34604.4|34613.7|34608.9|34602.2|34597.4|61
1623196500000|2021-06-08 23:55:00|34609.7|34604.9|34602.2|34597.4|34611.2|34606.4|34601.2|34596.4|52
1623196800000|2021-06-09 00:00:00|34601.7|34596.9|34591.7|34586.9|34613.7|34608.9|34587.2|34582.4|211
1623197100000|2021-06-09 00:05:00|34591.2|34586.4|34596.2|34591.4|34602.2|34597.4|34585.7|34580.9|87
1623197400000|2021-06-09 00:10:00|34596.7|34591.9|34606.2|34601.4|34609.2|34604.4|34592.7|34587.9|66
1623197700000|2021-06-09 00:15:00|34606.7|34601.9|34601.2|34596.4|34608.7|34603.9|34588.2|34583.4|109
1623198000000|2021-06-09 00:20:00|34600.7|34595.9|34619.2|34614.4|34622.7|34617.9|34600.7|34595.9|126
1623198300000|2021-06-09 00:25:00|34619.7|34614.9|34620.2|34615.4|34622.7|34617.9|34613.2|34608.4|73
1623198600000|2021-06-09 00:30:00|34620.7|34615.9|34623.2|34618.4|34628.2|34623.4|34616.7|34611.9|100
1623198900000|2021-06-09 00:35:00|34622.7|34617.9|34609.2|34604.4|34622.7|34617.9|34607.7|34602.9|92
1623199200000|2021-06-09 00:40:00|34608.7|34603.9|34606.2|34601.4|34611.2|34606.4|34602.7|34597.9|73
1623199500000|2021-06-09 00:45:00|34605.7|34600.9|34607.2|34602.4|34611.7|34606.9|34603.7|34598.9|86
1623199800000|2021-06-09 00:50:00|34607.7|34602.9|34613.2|34608.4|34616.2|34611.4|34607.2|34602.4|33
1623200100000|2021-06-09 00:55:00|34612.7|34607.9|34616.2|34611.4|34616.7|34611.9|34609.7|34604.9|32
1623200400000|2021-06-09 01:00:00|34615.7|34610.9|34612.2|34607.4|34618.2|34613.4|34605.7|34600.9|61
1623200700000|2021-06-09 01:05:00|34611.7|34606.9|34607.2|34602.4|34612.7|34607.9|34600.7|34595.9|68
1623201000000|2021-06-09 01:10:00|34607.7|34602.9|34608.2|34603.4|34608.7|34603.9|34602.2|34597.4|35
1623201300000|2021-06-09 01:15:00|34608.7|34603.9|34603.2|34598.4|34610.2|34605.4|34602.7|34597.9|65
1623201600000|2021-06-09 01:20:00|34602.7|34597.9|34596.2|34591.4|34605.7|34600.9|34590.2|34585.4|95
1623201900000|2021-06-09 01:25:00|34596.7|34591.9|34593.2|34588.4|34597.2|34592.4|34591.7|34586.9|62
1623202200000|2021-06-09 01:30:00|34592.7|34587.9|34598.2|34593.4|34598.7|34593.9|34577.2|34572.4|191
1623202500000|2021-06-09 01:35:00|34598.7|34593.9|34598.2|34593.4|34607.2|34602.4|34591.2|34586.4|172
1623202800000|2021-06-09 01:40:00|34598.7|34593.9|34605.2|34600.4|34606.7|34601.9|34590.2|34585.4|107
1623203100000|2021-06-09 01:45:00|34604.7|34599.9|34606.2|34601.4|34613.7|34608.9|34602.7|34597.9|108
1623203400000|2021-06-09 01:50:00|34606.7|34601.9|34604.2|34599.4|34609.2|34604.4|34599.7|34594.9|62
1623203700000|2021-06-09 01:55:00|34603.7|34598.9|34609.2|34604.4|34611.7|34606.9|34603.7|34598.9|32
1623204000000|2021-06-09 02:00:00|34608.7|34603.9|34604.2|34599.4|34611.7|34606.9|34602.7|34597.9|57
1623204300000|2021-06-09 02:05:00|34604.7|34599.9|34602.7|34597.9|34608.2|34603.4|34601.2|34596.4|41
1623204600000|2021-06-09 02:10:00|34602.2|34597.4|34600.2|34595.4|34606.7|34601.9|34599.7|34594.9|27
1623204900000|2021-06-09 02:15:00|34599.7|34594.9|34596.2|34591.4|34601.7|34596.9|34595.2|34590.4|40
1623205200000|2021-06-09 02:20:00|34596.7|34591.9|34596.2|34591.4|34598.7|34593.9|34592.7|34587.9|29
1623205500000|2021-06-09 02:25:00|34595.7|34590.9|34598.2|34593.4|34598.7|34593.9|34592.7|34587.9|60
1623205800000|2021-06-09 02:30:00|34598.7|34593.9|34593.2|34588.4|34605.2|34600.4|34593.2|34588.4|40
1623206100000|2021-06-09 02:35:00|34593.7|34588.9|34601.2|34596.4|34601.7|34596.9|34589.2|34584.4|65
1623206400000|2021-06-09 02:40:00|34601.7|34596.9|34605.2|34600.4|34607.2|34602.4|34598.2|34593.4|143
1623206700000|2021-06-09 02:45:00|34605.7|34600.9|34609.2|34604.4|34611.2|34606.4|34605.2|34600.4|53
1623207000000|2021-06-09 02:50:00|34608.7|34603.9|34609.7|34604.9|34612.2|34607.4|34604.7|34599.9|38
1623207300000|2021-06-09 02:55:00|34610.2|34605.4|34617.7|34612.9|34617.7|34612.9|34609.7|34604.9|53
1623207600000|2021-06-09 03:00:00|34618.2|34613.4|34613.7|34608.9|34620.2|34615.4|34609.2|34604.4|62
1623207900000|2021-06-09 03:05:00|34613.2|34608.4|34615.2|34610.4|34616.7|34611.9|34610.7|34605.9|21
1623208200000|2021-06-09 03:10:00|34615.7|34610.9|34615.2|34610.4|34621.2|34616.4|34614.2|34609.4|36
1623208500000|2021-06-09 03:15:00|34614.7|34609.9|34609.2|34604.4|34617.7|34612.9|34608.7|34603.9|37
1623208800000|2021-06-09 03:20:00|34608.7|34603.9|34603.2|34598.4|34608.7|34603.9|34598.7|34593.9|74
1623209100000|2021-06-09 03:25:00|34603.7|34598.9|34601.2|34596.4|34606.2|34601.4|34601.2|34596.4|20
1623209400000|2021-06-09 03:30:00|34601.7|34596.9|34601.2|34596.4|34605.2|34600.4|34598.7|34593.9|43
1623209700000|2021-06-09 03:35:00|34601.7|34596.9|34601.7|34596.9|34602.7|34597.9|34598.7|34593.9|37
1623210000000|2021-06-09 03:40:00|34602.2|34597.4|34598.2|34593.4|34603.7|34598.9|34596.7|34591.9|57
1623210300000|2021-06-09 03:45:00|34598.7|34593.9|34595.2|34590.4|34599.7|34594.9|34594.2|34589.4|21
1623210600000|2021-06-09 03:50:00|34594.7|34589.9|34598.2|34593.4|34598.7|34593.9|34590.7|34585.9|64
1623210900000|2021-06-09 03:55:00|34598.7|34593.9|34596.7|34591.9|34600.2|34595.4|34595.7|34590.9|27
1623211200000|2021-06-09 04:00:00|34597.2|34592.4|34598.2|34593.4|34598.7|34593.9|34591.7|34586.9|38
1623211500000|2021-06-09 04:05:00|34598.7|34593.9|34594.2|34589.4|34600.2|34595.4|34593.7|34588.9|33
1623211800000|2021-06-09 04:10:00|34594.7|34589.9|34594.2|34589.4|34596.7|34591.9|34587.7|34582.9|59
1623212100000|2021-06-09 04:15:00|34593.7|34588.9|34590.2|34585.4|34595.2|34590.4|34585.2|34580.4|42
1623212400000|2021-06-09 04:20:00|34590.7|34585.9|34592.7|34587.9|34594.2|34589.4|34589.7|34584.9|33
1623212700000|2021-06-09 04:25:00|34593.2|34588.4|34593.2|34588.4|34595.2|34590.4|34591.7|34586.9|20
1623213000000|2021-06-09 04:30:00|34592.7|34587.9|34594.7|34589.9|34595.7|34590.9|34591.7|34586.9|71
1623213300000|2021-06-09 04:35:00|34595.2|34590.4|34588.2|34583.4|34596.7|34591.9|34587.2|34582.4|34
1623213600000|2021-06-09 04:40:00|34587.7|34582.9|34591.7|34586.9|34591.7|34586.9|34587.7|34582.9|16
1623213900000|2021-06-09 04:45:00|34591.2|34586.4|34587.2|34582.4|34591.7|34586.9|34585.7|34580.9|31
1623214200000|2021-06-09 04:50:00|34588.2|34583.4|34591.2|34586.4|34591.7|34586.9|34586.7|34581.9|27
1623214500000|2021-06-09 04:55:00|34590.7|34585.9|34590.2|34585.4|34591.2|34586.4|34588.7|34583.9|27
1623214800000|2021-06-09 05:00:00|34589.7|34584.9|34588.7|34583.9|34591.7|34586.9|34585.7|34580.9|79
1623215100000|2021-06-09 05:05:00|34588.2|34583.4|34589.7|34584.9|34591.7|34586.9|34586.7|34581.9|35
1623215400000|2021-06-09 05:10:00|34589.2|34584.4|34592.7|34587.9|34593.7|34588.9|34588.2|34583.4|22
1623215700000|2021-06-09 05:15:00|34593.2|34588.4|34598.2|34593.4|34603.7|34598.9|34593.2|34588.4|90
1623216000000|2021-06-09 05:20:00|34598.7|34593.9|34609.7|34604.9|34610.7|34605.9|34597.7|34592.9|216
1623216300000|2021-06-09 05:25:00|34609.2|34604.4|34608.7|34603.9|34611.7|34606.9|34607.2|34602.4|84
1623216600000|2021-06-09 05:30:00|34608.2|34603.4|34599.2|34594.4|34608.7|34603.9|34597.7|34592.9|73
1623216900000|2021-06-09 05:35:00|34598.7|34593.9|34595.2|34590.4|34601.2|34596.4|34594.7|34589.9|17
1623217200000|2021-06-09 05:40:00|34594.7|34589.9|34597.2|34592.4|34599.2|34594.4|34593.2|34588.4|39
1623217500000|2021-06-09 05:45:00|34597.7|34592.9|34592.2|34587.4|34599.2|34594.4|34591.7|34586.9|32
1623217800000|2021-06-09 05:50:00|34591.7|34586.9|34598.2|34593.4|34598.7|34593.9|34588.7|34583.9|60
1623218100000|2021-06-09 05:55:00|34597.7|34592.9|34594.2|34589.4|34603.7|34598.9|34594.2|34589.4|46
1623218400000|2021-06-09 06:00:00|34593.6|34590|34593.1|34589.5|34596.1|34592.5|34589.1|34585.5|82
1623218700000|2021-06-09 06:05:00|34592.6|34589|34585.1|34581.5|34594.1|34590.5|34582.1|34578.5|98
1623219000000|2021-06-09 06:10:00|34584.6|34581|34579.6|34576|34586.1|34582.5|34577.1|34573.5|138
1623219300000|2021-06-09 06:15:00|34579.1|34575.5|34579.1|34575.5|34581.6|34578|34575.1|34571.5|104
1623219600000|2021-06-09 06:20:00|34578.6|34575|34586.1|34582.5|34587.6|34584|34576.6|34573|126
1623219900000|2021-06-09 06:25:00|34586.6|34583|34587.6|34584|34588.6|34585|34582.1|34578.5|68
1623220200000|2021-06-09 06:30:00|34588.1|34584.5|34588.6|34585|34590.1|34586.5|34582.6|34579|101
1623220500000|2021-06-09 06:35:00|34588.1|34584.5|34593.6|34590|34595.6|34592|34585.6|34582|71
1623220800000|2021-06-09 06:40:00|34594.1|34590.5|34592.6|34589|34594.1|34590.5|34585.1|34581.5|54
1623221100000|2021-06-09 06:45:00|34593.1|34589.5|34589.6|34586|34596.1|34592.5|34588.1|34584.5|51
1623221400000|2021-06-09 06:50:00|34589.1|34585.5|34586.1|34582.5|34591.1|34587.5|34585.1|34581.5|53
1623221700000|2021-06-09 06:55:00|34586.6|34583|34594.1|34590.5|34595.6|34592|34585.1|34581.5|73
1623222000000|2021-06-09 07:00:00|34592.1|34588.5|34587.6|34584|34595.1|34591.5|34579.1|34575.5|276
1623222300000|2021-06-09 07:05:00|34588.1|34584.5|34600.6|34597|34605.6|34602|34587.6|34584|235
1623222600000|2021-06-09 07:10:00|34600.1|34596.5|34588.6|34585|34600.6|34597|34582.6|34579|192
1623222900000|2021-06-09 07:15:00|34588.1|34584.5|34594.6|34591|34598.1|34594.5|34586.6|34583|192
1623223200000|2021-06-09 07:20:00|34595.1|34591.5|34598.6|34595|34600.6|34597|34593.6|34590|103
1623223500000|2021-06-09 07:25:00|34599.1|34595.5|34607.6|34604|34609.1|34605.5|34599.1|34595.5|206
1623223800000|2021-06-09 07:30:00|34607.1|34603.5|34616.6|34613|34618.6|34615|34605.1|34601.5|220
1623224100000|2021-06-09 07:35:00|34617.1|34613.5|34608.6|34605|34618.1|34614.5|34605.1|34601.5|170
1623224400000|2021-06-09 07:40:00|34608.1|34604.5|34603.6|34600|34611.1|34607.5|34600.1|34596.5|100
1623224700000|2021-06-09 07:45:00|34603.1|34599.5|34599.1|34595.5|34608.6|34605|34598.6|34595|77
1623225000000|2021-06-09 07:50:00|34597.6|34594|34586.6|34583|34600.6|34597|34586.1|34582.5|159
1623225300000|2021-06-09 07:55:00|34586.1|34582.5|34584.1|34580.5|34588.6|34585|34577.6|34574|239
1623225600000|2021-06-09 08:00:00|34583.6|34580|34599.1|34595.5|34599.1|34595.5|34582.1|34578.5|309
1623225900000|2021-06-09 08:05:00|34598.6|34595|34604.1|34600.5|34605.1|34601.5|34592.1|34588.5|200
1623226200000|2021-06-09 08:10:00|34604.6|34601|34609.1|34605.5|34612.6|34609|34598.1|34594.5|286
1623226500000|2021-06-09 08:15:00|34609.6|34606|34606.1|34602.5|34610.1|34606.5|34596.6|34593|198
1623226800000|2021-06-09 08:20:00|34606.6|34603|34604.1|34600.5|34610.1|34606.5|34601.6|34598|141
1623227100000|2021-06-09 08:25:00|34604.6|34601|34602.6|34599|34604.6|34601|34596.1|34592.5|154
1623227400000|2021-06-09 08:30:00|34603.1|34599.5|34605.1|34601.5|34608.1|34604.5|34600.1|34596.5|287
1623227700000|2021-06-09 08:35:00|34604.6|34601|34610.1|34606.5|34620.1|34616.5|34602.6|34599|426
1623228000000|2021-06-09 08:40:00|34611.1|34607.5|34610.1|34606.5|34611.1|34607.5|34605.1|34601.5|267
1623228300000|2021-06-09 08:45:00|34609.1|34605.5|34609.6|34606|34611.6|34608|34604.6|34601|107
1623228600000|2021-06-09 08:50:00|34610.1|34606.5|34609.6|34606|34615.6|34612|34608.6|34605|154
1623228900000|2021-06-09 08:55:00|34610.1|34606.5|34603.6|34600|34611.1|34607.5|34603.6|34600|94
1623229200000|2021-06-09 09:00:00|34604.1|34600.5|34603.1|34599.5|34606.6|34603|34601.1|34597.5|76
1623229500000|2021-06-09 09:05:00|34602.6|34599|34582.1|34578.5|34603.1|34599.5|34580.1|34576.5|291
1623229800000|2021-06-09 09:10:00|34581.6|34578|34571.1|34567.5|34588.1|34584.5|34564.1|34560.5|444
1623230100000|2021-06-09 09:15:00|34567.6|34564|34574.1|34570.5|34580.6|34577|34564.1|34560.5|339
1623230400000|2021-06-09 09:20:00|34574.6|34571|34588.1|34584.5|34589.1|34585.5|34572.1|34568.5|118
1623230700000|2021-06-09 09:25:00|34587.6|34584|34582.6|34579|34588.1|34584.5|34578.1|34574.5|151
1623231000000|2021-06-09 09:30:00|34583.1|34579.5|34583.6|34580|34585.6|34582|34578.1|34574.5|76
1623231300000|2021-06-09 09:35:00|34584.1|34580.5|34593.1|34589.5|34593.6|34590|34582.1|34578.5|219
1623231600000|2021-06-09 09:40:00|34592.6|34589|34578.1|34574.5|34592.6|34589|34577.1|34573.5|178
1623231900000|2021-06-09 09:45:00|34577.6|34574|34585.1|34581.5|34586.6|34583|34567.6|34564|261
1623232200000|2021-06-09 09:50:00|34585.6|34582|34583.6|34580|34589.6|34586|34583.1|34579.5|73
1623232500000|2021-06-09 09:55:00|34584.1|34580.5|34581.6|34578|34585.6|34582|34580.1|34576.5|35
1623232800000|2021-06-09 10:00:00|34581.1|34577.5|34589.6|34586|34592.1|34588.5|34579.1|34575.5|198
1623233100000|2021-06-09 10:05:00|34590.1|34586.5|34587.6|34584|34592.1|34588.5|34582.1|34578.5|131
1623233400000|2021-06-09 10:10:00|34587.1|34583.5|34580.1|34576.5|34588.1|34584.5|34578.1|34574.5|79
1623233700000|2021-06-09 10:15:00|34579.6|34576|34568.6|34565|34580.1|34576.5|34566.1|34562.5|141
1623234000000|2021-06-09 10:20:00|34568.1|34564.5|34570.1|34566.5|34572.1|34568.5|34564.6|34561|139
1623234300000|2021-06-09 10:25:00|34570.6|34567|34566.1|34562.5|34578.1|34574.5|34564.1|34560.5|182
1623234600000|2021-06-09 10:30:00|34565.6|34562|34569.1|34565.5|34571.6|34568|34563.1|34559.5|192
1623234900000|2021-06-09 10:35:00|34569.6|34566|34566.1|34562.5|34573.6|34570|34564.6|34561|145
1623235200000|2021-06-09 10:40:00|34566.6|34563|34575.1|34571.5|34577.1|34573.5|34565.6|34562|168
1623235500000|2021-06-09 10:45:00|34574.6|34571|34574.6|34571|34581.1|34577.5|34574.1|34570.5|139
1623235800000|2021-06-09 10:50:00|34575.1|34571.5|34562.6|34559|34575.1|34571.5|34561.1|34557.5|217
1623236100000|2021-06-09 10:55:00|34563.1|34559.5|34577.1|34573.5|34579.1|34575.5|34557.1|34553.5|310
1623236400000|2021-06-09 11:00:00|34576.6|34573|34579.1|34575.5|34585.1|34581.5|34576.6|34573|308
1623236700000|2021-06-09 11:05:00|34578.6|34575|34576.6|34573|34586.1|34582.5|34575.6|34572|298
1623237000000|2021-06-09 11:10:00|34576.1|34572.5|34560.6|34557|34576.1|34572.5|34556.6|34553|216
1623237300000|2021-06-09 11:15:00|34561.1|34557.5|34554.1|34550.5|34571.6|34568|34553.1|34549.5|264
1623237600000|2021-06-09 11:20:00|34553.6|34550|34573.6|34570|34575.6|34572|34553.1|34549.5|376
1623237900000|2021-06-09 11:25:00|34573.1|34569.5|34559.1|34555.5|34573.1|34569.5|34558.1|34554.5|312
1623238200000|2021-06-09 11:30:00|34558.1|34554.5|34535.6|34532|34558.1|34554.5|34529.1|34525.5|691
1623238500000|2021-06-09 11:35:00|34535.1|34531.5|34547.1|34543.5|34548.1|34544.5|34530.1|34526.5|374
1623238800000|2021-06-09 11:40:00|34546.6|34543|34566.6|34563|34566.6|34563|34546.1|34542.5|339
1623239100000|2021-06-09 11:45:00|34566.1|34562.5|34569.6|34566|34571.6|34568|34563.1|34559.5|395
1623239400000|2021-06-09 11:50:00|34569.1|34565.5|34592.1|34588.5|34593.1|34589.5|34568.6|34565|494
1623239700000|2021-06-09 11:55:00|34591.6|34588|34597.1|34593.5|34600.1|34596.5|34591.6|34588|310
1623240000000|2021-06-09 12:00:00|34598.6|34595|34587.1|34583.5|34600.1|34596.5|34584.1|34580.5|517
1623240300000|2021-06-09 12:05:00|34586.6|34583|34595.1|34591.5|34597.6|34594|34584.6|34581|247
1623240600000|2021-06-09 12:10:00|34595.6|34592|34599.1|34595.5|34604.1|34600.5|34588.1|34584.5|250
1623240900000|2021-06-09 12:15:00|34599.6|34596|34582.1|34578.5|34606.1|34602.5|34581.1|34577.5|439
1623241200000|2021-06-09 12:20:00|34582.6|34579|34581.1|34577.5|34585.1|34581.5|34576.1|34572.5|294
1623241500000|2021-06-09 12:25:00|34580.6|34577|34592.6|34589|34593.1|34589.5|34579.1|34575.5|345
1623241800000|2021-06-09 12:30:00|34593.1|34589.5|34605.6|34602|34607.1|34603.5|34590.6|34587|469
1623242100000|2021-06-09 12:35:00|34605.1|34601.5|34601.6|34598|34617.1|34613.5|34601.6|34598|506
1623242400000|2021-06-09 12:40:00|34601.1|34597.5|34603.6|34600|34609.1|34605.5|34596.1|34592.5|353
1623242700000|2021-06-09 12:45:00|34603.1|34599.5|34600.6|34597|34605.6|34602|34596.1|34592.5|176
1623243000000|2021-06-09 12:50:00|34600.1|34596.5|34601.6|34598|34604.1|34600.5|34592.1|34588.5|328
1623243300000|2021-06-09 12:55:00|34601.1|34597.5|34599.6|34596|34607.1|34603.5|34599.1|34595.5|212
1623243600000|2021-06-09 13:00:00|34600.1|34596.5|34597.6|34594|34604.6|34601|34594.1|34590.5|261
1623243900000|2021-06-09 13:05:00|34598.1|34594.5|34601.1|34597.5|34604.1|34600.5|34597.1|34593.5|203
1623244200000|2021-06-09 13:10:00|34601.6|34598|34593.1|34589.5|34603.1|34599.5|34592.1|34588.5|189
1623244500000|2021-06-09 13:15:00|34594.1|34590.5|34596.1|34592.5|34599.1|34595.5|34590.6|34587|181
1623244800000|2021-06-09 13:20:00|34596.6|34593|34597.6|34594|34599.1|34595.5|34588.1|34584.5|325
1623245100000|2021-06-09 13:25:00|34598.1|34594.5|34621.1|34617.5|34623.6|34620|34593.6|34590|931
1623245400000|2021-06-09 13:30:00|34620.1|34616.5|34592|34589.6|34630|34627.6|34574.5|34572.1|4698
1623245700000|2021-06-09 13:35:00|34591.5|34589.1|34570.5|34568.1|34604|34601.6|34564|34561.6|2763
1623246000000|2021-06-09 13:40:00|34571.5|34569.1|34570.5|34568.1|34583.5|34581.1|34553|34550.6|2692
1623246300000|2021-06-09 13:45:00|34570|34567.6|34568|34565.6|34592|34589.6|34558|34555.6|5095
1623246600000|2021-06-09 13:50:00|34567.5|34565.1|34580|34577.6|34581.5|34579.1|34552.5|34550.1|1975
1623246900000|2021-06-09 13:55:00|34580.5|34578.1|34600.5|34598.1|34600.5|34598.1|34570.5|34568.1|2005
1623247200000|2021-06-09 14:00:00|34604.5|34602.1|34579.5|34577.1|34618.5|34616.1|34579|34576.6|2373
1623247500000|2021-06-09 14:05:00|34580|34577.6|34580.5|34578.1|34584|34581.6|34567.5|34565.1|1452
1623247800000|2021-06-09 14:10:00|34581.7|34579.3|34586.2|34583.8|34594.2|34591.8|34579.2|34576.8|1026
1623248100000|2021-06-09 14:15:00|34585.7|34583.3|34611.2|34608.8|34612.7|34610.3|34577.2|34574.8|1541
1623248400000|2021-06-09 14:20:00|34610.7|34608.3|34604.2|34601.8|34619.7|34617.3|34594.7|34592.3|1320
1623248700000|2021-06-09 14:25:00|34603.7|34601.3|34624.2|34621.8|34626.7|34624.3|34601.7|34599.3|1040
1623249000000|2021-06-09 14:30:00|34624.7|34622.3|34627.7|34625.3|34634.7|34632.3|34613.7|34611.3|1362
1623249300000|2021-06-09 14:35:00|34628.2|34625.8|34630.7|34628.3|34638.2|34635.8|34617.7|34615.3|1380
1623249600000|2021-06-09 14:40:00|34631.7|34629.3|34629.7|34627.3|34642.7|34640.3|34626.7|34624.3|988
1623249900000|2021-06-09 14:45:00|34630.7|34628.3|34639.7|34637.3|34645.7|34643.3|34630.7|34628.3|1184
1623250200000|2021-06-09 14:50:00|34640.2|34637.8|34633.7|34631.3|34644.7|34642.3|34623.7|34621.3|1147
1623250500000|2021-06-09 14:55:00|34634.2|34631.8|34630.2|34627.8|34649.2|34646.8|34630.2|34627.8|953
1623250800000|2021-06-09 15:00:00|34629.7|34627.3|34639.2|34636.8|34642.7|34640.3|34628.7|34626.3|1177
1623251100000|2021-06-09 15:05:00|34638.7|34636.3|34636.2|34633.8|34640.7|34638.3|34629.7|34627.3|624
1623251400000|2021-06-09 15:10:00|34636.7|34634.3|34637.2|34634.8|34641.7|34639.3|34634.7|34632.3|570
1623251700000|2021-06-09 15:15:00|34637.7|34635.3|34651.7|34649.3|34655.7|34653.3|34633.2|34630.8|1158
1623252000000|2021-06-09 15:20:00|34651.2|34648.8|34647.2|34644.8|34656.2|34653.8|34645.7|34643.3|582
1623252300000|2021-06-09 15:25:00|34647.7|34645.3|34640.2|34637.8|34650.7|34648.3|34631.7|34629.3|878
1623252600000|2021-06-09 15:30:00|34640.7|34638.3|34625.7|34623.3|34644.2|34641.8|34614.7|34612.3|1791
1623252900000|2021-06-09 15:35:00|34625.2|34622.8|34619.7|34617.3|34628.2|34625.8|34614.7|34612.3|832
1623253200000|2021-06-09 15:40:00|34619.2|34616.8|34611.2|34608.8|34619.7|34617.3|34608.7|34606.3|771
1623253500000|2021-06-09 15:45:00|34611.7|34609.3|34606.7|34604.3|34614.7|34612.3|34605.7|34603.3|718
1623253800000|2021-06-09 15:50:00|34607.2|34604.8|34590.2|34587.8|34607.7|34605.3|34589.7|34587.3|748
1623254100000|2021-06-09 15:55:00|34590.7|34588.3|34569.7|34567.3|34590.7|34588.3|34553.2|34550.8|2300
1623254400000|2021-06-09 16:00:00|34570.2|34567.8|34563.7|34561.3|34575.7|34573.3|34561.7|34559.3|936
1623254700000|2021-06-09 16:05:00|34564.2|34561.8|34566.7|34564.3|34568.7|34566.3|34561.7|34559.3|952
1623255000000|2021-06-09 16:10:00|34567.2|34564.8|34559.7|34557.3|34568.7|34566.3|34555.2|34552.8|601
1623255300000|2021-06-09 16:15:00|34560.2|34557.8|34542.7|34540.3|34560.2|34557.8|34535.7|34533.3|979
1623255600000|2021-06-09 16:20:00|34543.2|34540.8|34551.2|34548.8|34551.7|34549.3|34543.2|34540.8|895
1623255900000|2021-06-09 16:25:00|34551.7|34549.3|34552.7|34550.3|34555.7|34553.3|34544.7|34542.3|600
1623256200000|2021-06-09 16:30:00|34553.2|34550.8|34548.2|34545.8|34553.7|34551.3|34540.2|34537.8|823
1623256500000|2021-06-09 16:35:00|34548.7|34546.3|34547.2|34544.8|34553.7|34551.3|34545.7|34543.3|684
1623256800000|2021-06-09 16:40:00|34547|34544.6|34546.5|34544.1|34554.5|34552.1|34545.5|34543.1|594
1623257100000|2021-06-09 16:45:00|34546|34543.6|34549.5|34547.1|34549.5|34547.1|34544.5|34542.1|394
1623257400000|2021-06-09 16:50:00|34550|34547.6|34553.5|34551.1|34558.5|34556.1|34546.5|34544.1|613
1623257700000|2021-06-09 16:55:00|34553|34550.6|34550|34547.6|34555.5|34553.1|34546.5|34544.1|358
1623258000000|2021-06-09 17:00:00|34550.5|34548.1|34559.5|34557.1|34564.5|34562.1|34546.5|34544.1|708
1623258300000|2021-06-09 17:05:00|34558.5|34556.1|34556|34553.6|34559|34556.6|34547|34544.6|432
1623258600000|2021-06-09 17:10:00|34555.5|34553.1|34546.5|34544.1|34557|34554.6|34545.5|34543.1|367
1623258900000|2021-06-09 17:15:00|34547|34544.6|34561|34558.6|34566.5|34564.1|34544|34541.6|660
1623259200000|2021-06-09 17:20:00|34560.5|34558.1|34564.5|34562.1|34571.5|34569.1|34560.5|34558.1|628
1623259500000|2021-06-09 17:25:00|34564|34561.6|34564.5|34562.1|34569.5|34567.1|34561.5|34559.1|315
1623259800000|2021-06-09 17:30:00|34564|34561.6|34559|34556.6|34564|34561.6|34554|34551.6|450
1623260100000|2021-06-09 17:35:00|34558.5|34556.1|34548|34545.6|34561.5|34559.1|34541.5|34539.1|771
1623260400000|2021-06-09 17:40:00|34548.5|34546.1|34543|34540.6|34549|34546.6|34534.5|34532.1|802
1623260700000|2021-06-09 17:45:00|34542.5|34540.1|34546.5|34544.1|34549.5|34547.1|34539.5|34537.1|578
1623261000000|2021-06-09 17:50:00|34547|34544.6|34548.5|34546.1|34552|34549.6|34543.5|34541.1|371
1623261300000|2021-06-09 17:55:00|34548|34545.6|34540.5|34538.1|34554.5|34552.1|34538.5|34536.1|664
1623261600000|2021-06-09 18:00:00|34541|34538.6|34547.5|34545.1|34560.5|34558.1|34541|34538.6|754
1623261900000|2021-06-09 18:05:00|34546.5|34544.1|34537.5|34535.1|34552|34549.6|34536.5|34534.1|555
1623262200000|2021-06-09 18:10:00|34537|34534.6|34547.5|34545.1|34551.5|34549.1|34537|34534.6|536
1623262500000|2021-06-09 18:15:00|34548|34545.6|34544.5|34542.1|34549.5|34547.1|34540.5|34538.1|558
1623262800000|2021-06-09 18:20:00|34544|34541.6|34549.5|34547.1|34552.5|34550.1|34541.5|34539.1|464
1623263100000|2021-06-09 18:25:00|34549|34546.6|34564|34561.6|34567|34564.6|34546.5|34544.1|778
1623263400000|2021-06-09 18:30:00|34563|34560.6|34563.5|34561.1|34568.5|34566.1|34559.5|34557.1|577
1623263700000|2021-06-09 18:35:00|34564|34561.6|34553|34550.6|34566|34563.6|34550|34547.6|510
1623264000000|2021-06-09 18:40:00|34552.5|34550.1|34544|34541.6|34557.5|34555.1|34543|34540.6|367
1623264300000|2021-06-09 18:45:00|34543.5|34541.1|34542|34539.6|34549.5|34547.1|34540|34537.6|469
1623264600000|2021-06-09 18:50:00|34541.5|34539.1|34537|34534.6|34545|34542.6|34531.5|34529.1|606
1623264900000|2021-06-09 18:55:00|34536.5|34534.1|34542.5|34540.1|34548.5|34546.1|34534.5|34532.1|576
1623265200000|2021-06-09 19:00:00|34541.5|34539.1|34533.5|34531.1|34541.5|34539.1|34530.5|34528.1|705
1623265500000|2021-06-09 19:05:00|34534|34531.6|34521.5|34519.1|34536|34533.6|34520.5|34518.1|931
1623265800000|2021-06-09 19:10:00|34521|34518.6|34515|34512.6|34530|34527.6|34513.5|34511.1|902
1623266100000|2021-06-09 19:15:00|34515.5|34513.1|34515|34512.6|34521.5|34519.1|34513.5|34511.1|633
1623266400000|2021-06-09 19:20:00|34514.9|34512.5|34502.9|34500.5|34520.9|34518.5|34498.4|34496|1014
1623266700000|2021-06-09 19:25:00|34503.9|34501.5|34470.4|34468|34505.4|34503|34470.4|34468|1678
1623267000000|2021-06-09 19:30:00|34470.9|34468.5|34480.9|34478.5|34489.4|34487|34459.9|34457.5|2329
1623267300000|2021-06-09 19:35:00|34480.4|34478|34474.4|34472|34484.4|34482|34470.9|34468.5|744
1623267600000|2021-06-09 19:40:00|34474.9|34472.5|34466.9|34464.5|34478.4|34476|34458.4|34456|1412
1623267900000|2021-06-09 19:45:00|34466.4|34464|34465.4|34463|34474.4|34472|34462.4|34460|1237
1623268200000|2021-06-09 19:50:00|34463.9|34461.5|34462.4|34460|34480.4|34478|34452.4|34450|2354
1623268500000|2021-06-09 19:55:00|34461.9|34459.5|34450.9|34448.5|34471.4|34469|34436.4|34434|3462
1623268800000|2021-06-09 20:00:00|34452.1|34447.3|34467.6|34462.8|34472.1|34467.3|34449.6|34444.8|1401
1623269100000|2021-06-09 20:05:00|34468.6|34463.8|34467.1|34462.3|34471.6|34466.8|34462.1|34457.3|497
1623269400000|2021-06-09 20:10:00|34467.6|34462.8|34475.7|34465.9|34479.6|34474.8|34467.6|34462.8|619
1623269700000|2021-06-09 20:15:00|34475.9|34466.1|34473.9|34464.1|34478|34468.2|34472.8|34463|0
1623270000000|2021-06-09 20:20:00|34474|34464.2|34477.6|34467.8|34483.6|34473.8|34473.8|34464|0
1623270300000|2021-06-09 20:25:00|34476.5|34466.7|34475|34465.2|34477|34467.2|34474.7|34464.9|0
1623270600000|2021-06-09 20:30:00|34478.1|34473.3|34477.1|34472.3|34481.1|34476.3|34472.1|34467.3|166
1623270900000|2021-06-09 20:35:00|34479.1|34474.3|34476.1|34471.3|34482.1|34477.3|34475.1|34470.3|77
1623271200000|2021-06-09 20:40:00|34477.1|34472.3|34479.1|34474.3|34481.1|34476.3|34476.1|34471.3|136
1623271500000|2021-06-09 20:45:00|34480.1|34475.3|34477.1|34472.3|34481.1|34476.3|34477.1|34472.3|70
1623271800000|2021-06-09 20:50:00|34476.1|34471.3|34482.1|34477.3|34482.1|34477.3|34476.1|34471.3|107
1623272100000|2021-06-09 20:55:00|34480.1|34475.3|34485.6|34475.8|34485.6|34479.3|34478.1|34473.3|126
1623272400000|2021-06-09 21:00:00|34484.1|34474.3|34480.2|34470.4|34484.1|34474.3|34480.1|34470.3|0
1623272700000|2021-06-09 21:05:00|34480.1|34470.3|34480.6|34470.8|34481.5|34471.7|34480|34470.2|0
1623273000000|2021-06-09 21:10:00|34480|34470.2|34483.1|34473.3|34483.1|34473.3|34479.1|34469.3|0
1623273300000|2021-06-09 21:15:00|34483|34473.2|34478.3|34468.5|34483.7|34473.9|34476.8|34467|0
1623273600000|2021-06-09 21:20:00|34476.8|34467|34474.6|34464.8|34480.9|34471.1|34474.6|34464.8|0
1623273900000|2021-06-09 21:25:00|34474.3|34464.5|34475|34465.2|34475.3|34465.5|34471.3|34461.5|0
1623274200000|2021-06-09 21:30:00|34475.1|34465.3|34473|34463.2|34476.2|34466.4|34472|34462.2|0
1623274500000|2021-06-09 21:35:00|34473.2|34463.4|34474.4|34464.6|34476.3|34466.5|34472.9|34463.1|0
1623274800000|2021-06-09 21:40:00|34474.7|34464.9|34475.9|34466.1|34477.1|34467.3|34474.4|34464.6|0
1623275100000|2021-06-09 21:45:00|34477.7|34467.9|34478.2|34468.4|34479|34469.2|34476.7|34466.9|0
1623275400000|2021-06-09 21:50:00|34478.3|34468.5|34479|34469.2|34479|34469.2|34478.3|34468.5|0
1623275700000|2021-06-09 21:55:00|34479.2|34469.4|34478.5|34468.7|34479.9|34470.1|34477.8|34468|0
1623276000000|2021-06-09 22:00:00|34479.6|34469.8|34494.6|34489.8|34496.1|34491.3|34479.6|34469.8|179
1623276300000|2021-06-09 22:05:00|34495.1|34490.3|34485.6|34480.8|34495.1|34490.3|34479.6|34474.8|116
1623276600000|2021-06-09 22:10:00|34486.1|34481.3|34493.6|34488.8|34494.6|34489.8|34486.1|34481.3|90
1623276900000|2021-06-09 22:15:00|34494.6|34489.8|34498.1|34493.3|34498.6|34493.8|34491.6|34486.8|230
1623277200000|2021-06-09 22:20:00|34498.6|34493.8|34497.1|34492.3|34500.6|34495.8|34495.6|34490.8|57
1623277500000|2021-06-09 22:25:00|34497.6|34492.8|34489.6|34484.8|34499.6|34494.8|34489.1|34484.3|71
1623277800000|2021-06-09 22:30:00|34489.1|34484.3|34490.6|34485.8|34495.1|34490.3|34484.6|34479.8|106
1623278100000|2021-06-09 22:35:00|34490.1|34485.3|34490.1|34485.3|34492.6|34487.8|34488.6|34483.8|46
1623278400000|2021-06-09 22:40:00|34489.6|34484.8|34492.1|34487.3|34493.1|34488.3|34489.6|34484.8|18
1623278700000|2021-06-09 22:45:00|34491.6|34486.8|34491.1|34486.3|34493.1|34488.3|34488.1|34483.3|49
1623279000000|2021-06-09 22:50:00|34491.6|34486.8|34487.1|34482.3|34491.6|34486.8|34485.6|34480.8|48
1623279300000|2021-06-09 22:55:00|34487.6|34482.8|34491.6|34486.8|34492.1|34487.3|34486.6|34481.8|42
1623279600000|2021-06-09 23:00:00|34491.1|34486.3|34483.6|34478.8|34491.6|34486.8|34483.6|34478.8|61
1623279900000|2021-06-09 23:05:00|34483.1|34478.3|34488.1|34483.3|34488.6|34483.8|34477.6|34472.8|91
1623280200000|2021-06-09 23:10:00|34488.6|34483.8|34486.1|34481.3|34490.6|34485.8|34485.1|34480.3|25
1623280500000|2021-06-09 23:15:00|34486.6|34481.8|34486.1|34481.3|34486.6|34481.8|34483.1|34478.3|16
1623280800000|2021-06-09 23:20:00|34485.6|34480.8|34489.1|34484.3|34490.6|34485.8|34485.6|34480.8|48
1623281100000|2021-06-09 23:25:00|34488.6|34483.8|34491.1|34486.3|34491.1|34486.3|34486.1|34481.3|39
1623281400000|2021-06-09 23:30:00|34491.6|34486.8|34497.1|34492.3|34497.6|34492.8|34490.6|34485.8|102
1623281700000|2021-06-09 23:35:00|34496.6|34491.8|34490.1|34485.3|34496.6|34491.8|34489.1|34484.3|54
1623282000000|2021-06-09 23:40:00|34489.1|34484.3|34489.1|34484.3|34491.1|34486.3|34485.6|34480.8|51
1623282300000|2021-06-09 23:45:00|34478.1|34473.3|34478.6|34473.8|34482.1|34477.3|34475.6|34470.8|211
1623282600000|2021-06-09 23:50:00|34478.1|34473.3|34475.1|34470.3|34480.6|34475.8|34474.1|34469.3|79
1623282900000|2021-06-09 23:55:00|34475.6|34470.8|34477.6|34472.8|34478.1|34473.3|34469.1|34464.3|94
1623283200000|2021-06-10 00:00:00|34477.1|34472.3|34486.1|34481.3|34488.1|34483.3|34473.1|34468.3|191
1623283500000|2021-06-10 00:05:00|34485.6|34480.8|34480.1|34475.3|34487.6|34482.8|34479.1|34474.3|78
1623283800000|2021-06-10 00:10:00|34479.6|34474.8|34470.1|34465.3|34481.6|34476.8|34468.6|34463.8|140
1623284100000|2021-06-10 00:15:00|34470.6|34465.8|34475.1|34470.3|34476.6|34471.8|34469.1|34464.3|75
1623284400000|2021-06-10 00:20:00|34475.6|34470.8|34489.1|34484.3|34493.1|34488.3|34474.6|34469.8|107
1623284700000|2021-06-10 00:25:00|34489.6|34484.8|34491.1|34486.3|34496.1|34491.3|34487.6|34482.8|108
1623285000000|2021-06-10 00:30:00|34491.6|34486.8|34488.6|34483.8|34493.6|34488.8|34487.1|34482.3|127
1623285300000|2021-06-10 00:35:00|34488.1|34483.3|34485.6|34480.8|34490.6|34485.8|34484.6|34479.8|53
1623285600000|2021-06-10 00:40:00|34485.1|34480.3|34488.6|34483.8|34488.6|34483.8|34484.6|34479.8|64
1623285900000|2021-06-10 00:45:00|34487.6|34482.8|34487.6|34482.8|34490.6|34485.8|34486.1|34481.3|59
1623286200000|2021-06-10 00:50:00|34488.1|34483.3|34491.6|34486.8|34492.1|34487.3|34487.6|34482.8|39
1623286500000|2021-06-10 00:55:00|34492.1|34487.3|34484.1|34479.3|34492.1|34487.3|34483.6|34478.8|126
1623286800000|2021-06-10 01:00:00|34483.6|34478.8|34484.1|34479.3|34486.1|34481.3|34477.6|34472.8|148
1623287100000|2021-06-10 01:05:00|34484.6|34479.8|34489.6|34484.8|34498.6|34493.8|34484.6|34479.8|229
1623287400000|2021-06-10 01:10:00|34490.1|34485.3|34488.6|34483.8|34491.6|34486.8|34486.1|34481.3|116
1623287700000|2021-06-10 01:15:00|34488.1|34483.3|34484.6|34479.8|34489.6|34484.8|34480.6|34475.8|91
1623288000000|2021-06-10 01:20:00|34485.1|34480.3|34484.1|34479.3|34486.6|34481.8|34481.6|34476.8|87
1623288300000|2021-06-10 01:25:00|34483.6|34478.8|34484.1|34479.3|34487.6|34482.8|34481.6|34476.8|65
1623288600000|2021-06-10 01:30:00|34483.6|34478.8|34492.1|34487.3|34494.1|34489.3|34479.6|34474.8|132
1623288900000|2021-06-10 01:35:00|34492.6|34487.8|34492.6|34487.8|34499.6|34494.8|34490.6|34485.8|110
1623289200000|2021-06-10 01:40:00|34493.1|34488.3|34495.1|34490.3|34495.6|34490.8|34489.6|34484.8|89
1623289500000|2021-06-10 01:45:00|34495.6|34490.8|34495.1|34490.3|34499.1|34494.3|34493.1|34488.3|85
1623289800000|2021-06-10 01:50:00|34494.6|34489.8|34488.1|34483.3|34496.1|34491.3|34487.6|34482.8|55
1623290100000|2021-06-10 01:55:00|34488.6|34483.8|34489.1|34484.3|34491.6|34486.8|34486.6|34481.8|48
1623290400000|2021-06-10 02:00:00|34489.6|34484.8|34491.1|34486.3|34493.1|34488.3|34484.6|34479.8|55
1623290700000|2021-06-10 02:05:00|34490.6|34485.8|34488.1|34483.3|34493.6|34488.8|34486.6|34481.8|41
1623291000000|2021-06-10 02:10:00|34487.6|34482.8|34487.1|34482.3|34491.6|34486.8|34486.6|34481.8|35
1623291300000|2021-06-10 02:15:00|34487.6|34482.8|34489.1|34484.3|34490.6|34485.8|34486.1|34481.3|33
1623291600000|2021-06-10 02:20:00|34489.6|34484.8|34489.1|34484.3|34491.6|34486.8|34485.6|34480.8|21
1623291900000|2021-06-10 02:25:00|34489.6|34484.8|34489.1|34484.3|34491.6|34486.8|34488.6|34483.8|29
1623292200000|2021-06-10 02:30:00|34489.6|34484.8|34489.1|34484.3|34494.6|34489.8|34488.1|34483.3|52
1623292500000|2021-06-10 02:35:00|34489.6|34484.8|34490.1|34485.3|34491.6|34486.8|34486.6|34481.8|32
1623292800000|2021-06-10 02:40:00|34489.6|34484.8|34485.6|34480.8|34490.1|34485.3|34485.1|34480.3|30
1623293100000|2021-06-10 02:45:00|34485.1|34480.3|34483.1|34478.3|34488.6|34483.8|34482.6|34477.8|48
1623293400000|2021-06-10 02:50:00|34482.6|34477.8|34483.1|34478.3|34483.6|34478.8|34481.6|34476.8|39
1623293700000|2021-06-10 02:55:00|34483.6|34478.8|34484.1|34479.3|34487.6|34482.8|34483.1|34478.3|37
1623294000000|2021-06-10 03:00:00|34483.6|34478.8|34487.1|34482.3|34489.6|34484.8|34483.6|34478.8|28
1623294300000|2021-06-10 03:05:00|34487.6|34482.8|34489.6|34484.8|34490.1|34485.3|34485.1|34480.3|40
1623294600000|2021-06-10 03:10:00|34489.1|34484.3|34490.6|34485.8|34492.1|34487.3|34488.6|34483.8|29
1623294900000|2021-06-10 03:15:00|34490.1|34485.3|34490.1|34485.3|34490.6|34485.8|34488.6|34483.8|22
1623295200000|2021-06-10 03:20:00|34489.6|34484.8|34486.6|34481.8|34490.1|34485.3|34482.1|34477.3|56
1623295500000|2021-06-10 03:25:00|34486.1|34481.3|34490.6|34485.8|34492.6|34487.8|34484.1|34479.3|151
1623295800000|2021-06-10 03:30:00|34490.1|34485.3|34493.6|34488.8|34493.6|34488.8|34489.1|34484.3|54
1623296100000|2021-06-10 03:35:00|34494.1|34489.3|34496.6|34491.8|34496.6|34491.8|34493.6|34488.8|47
1623296400000|2021-06-10 03:40:00|34497.1|34492.3|34496.6|34491.8|34498.1|34493.3|34494.1|34489.3|73
1623296700000|2021-06-10 03:45:00|34497.1|34492.3|34498.6|34493.8|34500.6|34495.8|34496.6|34491.8|74
1623297000000|2021-06-10 03:50:00|34499.1|34494.3|34501.6|34496.8|34502.1|34497.3|34498.1|34493.3|51
1623297300000|2021-06-10 03:55:00|34502.1|34497.3|34503.1|34498.3|34504.6|34499.8|34500.1|34495.3|74
1623297600000|2021-06-10 04:00:00|34504.6|34499.8|34504.1|34499.3|34505.6|34500.8|34502.1|34497.3|40
1623297900000|2021-06-10 04:05:00|34504.6|34499.8|34505.6|34500.8|34506.6|34501.8|34502.6|34497.8|67
1623298200000|2021-06-10 04:10:00|34506.1|34501.3|34504.1|34499.3|34507.6|34502.8|34503.6|34498.8|34
1623298500000|2021-06-10 04:15:00|34504.6|34499.8|34502.6|34497.8|34505.6|34500.8|34502.1|34497.3|33
1623298800000|2021-06-10 04:20:00|34502.1|34497.3|34500.6|34495.8|34502.6|34497.8|34498.6|34493.8|39
1623299100000|2021-06-10 04:25:00|34501.1|34496.3|34499.6|34494.8|34501.1|34496.3|34498.1|34493.3|39
1623299400000|2021-06-10 04:30:00|34499.1|34494.3|34497.6|34492.8|34499.6|34494.8|34496.6|34491.8|55
1623299700000|2021-06-10 04:35:00|34498.1|34493.3|34494.6|34489.8|34498.1|34493.3|34494.1|34489.3|52
1623300000000|2021-06-10 04:40:00|34494.1|34489.3|34497.6|34492.8|34498.6|34493.8|34494.1|34489.3|61
1623300300000|2021-06-10 04:45:00|34498.1|34493.3|34501.6|34496.8|34501.6|34496.8|34496.6|34491.8|81
1623300600000|2021-06-10 04:50:00|34501.1|34496.3|34501.6|34496.8|34501.6|34496.8|34498.6|34493.8|63
1623300900000|2021-06-10 04:55:00|34501.1|34496.3|34493.6|34488.8|34501.1|34496.3|34492.6|34487.8|83
1623301200000|2021-06-10 05:00:00|34494.1|34489.3|34491.6|34486.8|34495.1|34490.3|34487.6|34482.8|168
1623301500000|2021-06-10 05:05:00|34492.1|34487.3|34491.6|34486.8|34494.1|34489.3|34486.6|34481.8|101
1623301800000|2021-06-10 05:10:00|34492.1|34487.3|34492.1|34487.3|34493.1|34488.3|34490.6|34485.8|54
1623302100000|2021-06-10 05:15:00|34491.6|34486.8|34486.6|34481.8|34491.6|34486.8|34485.6|34480.8|68
1623302400000|2021-06-10 05:20:00|34486.1|34481.3|34486.1|34481.3|34490.1|34485.3|34485.6|34480.8|67
1623302700000|2021-06-10 05:25:00|34485.6|34480.8|34483.1|34478.3|34486.6|34481.8|34480.6|34475.8|119
1623303000000|2021-06-10 05:30:00|34483.6|34478.8|34479.6|34474.8|34483.6|34478.8|34479.6|34474.8|93
1623303300000|2021-06-10 05:35:00|34480.1|34475.3|34476.6|34471.8|34481.6|34476.8|34476.6|34471.8|77
1623303600000|2021-06-10 05:40:00|34476.1|34471.3|34477.6|34472.8|34477.6|34472.8|34468.6|34463.8|146
1623303900000|2021-06-10 05:45:00|34476.1|34471.3|34484.6|34479.8|34488.1|34483.3|34476.1|34471.3|81
1623304200000|2021-06-10 05:50:00|34485.1|34480.3|34482.1|34477.3|34486.1|34481.3|34478.6|34473.8|103
1623304500000|2021-06-10 05:55:00|34481.6|34476.8|34486.1|34481.3|34488.6|34483.8|34479.6|34474.8|62
1623304800000|2021-06-10 06:00:00|34485.5|34481.9|34478.5|34474.9|34486|34482.4|34473.5|34469.9|197
1623305100000|2021-06-10 06:05:00|34478|34474.4|34472|34468.4|34483.5|34479.9|34471|34467.4|116
1623305400000|2021-06-10 06:10:00|34471.5|34467.9|34474.5|34470.9|34476|34472.4|34463|34459.4|213
1623305700000|2021-06-10 06:15:00|34475|34471.4|34481.5|34477.9|34482|34478.4|34473.5|34469.9|107
1623306000000|2021-06-10 06:20:00|34481|34477.4|34482.5|34478.9|34484|34480.4|34477|34473.4|76
1623306300000|2021-06-10 06:25:00|34483|34479.4|34487|34483.4|34489|34485.4|34482.5|34478.9|98
1623306600000|2021-06-10 06:30:00|34486|34482.4|34486|34482.4|34492.5|34488.9|34483|34479.4|112
1623306900000|2021-06-10 06:35:00|34485.5|34481.9|34480|34476.4|34486|34482.4|34471.5|34467.9|418
1623307200000|2021-06-10 06:40:00|34479.5|34475.9|34481|34477.4|34481|34477.4|34474.5|34470.9|130
1623307500000|2021-06-10 06:45:00|34480|34476.4|34476|34472.4|34484|34480.4|34471|34467.4|114
1623307800000|2021-06-10 06:50:00|34474.5|34470.9|34478.5|34474.9|34480.5|34476.9|34474|34470.4|76
1623308100000|2021-06-10 06:55:00|34479|34475.4|34481.5|34477.9|34485.5|34481.9|34475.5|34471.9|98
1623308400000|2021-06-10 07:00:00|34483|34479.4|34471.5|34467.9|34486|34482.4|34464.5|34460.9|414
1623308700000|2021-06-10 07:05:00|34471|34467.4|34459|34455.4|34475.5|34471.9|34457|34453.4|316
1623309000000|2021-06-10 07:10:00|34458|34454.4|34417.5|34413.9|34459.5|34455.9|34401|34397.4|914
1623309300000|2021-06-10 07:15:00|34416.5|34412.9|34435.5|34431.9|34438.5|34434.9|34414|34410.4|452
1623309600000|2021-06-10 07:20:00|34436|34432.4|34448|34444.4|34457.5|34453.9|34434|34430.4|395
1623309900000|2021-06-10 07:25:00|34448.5|34444.9|34450|34446.4|34461|34457.4|34448.5|34444.9|362
1623310200000|2021-06-10 07:30:00|34449.5|34445.9|34447.5|34443.9|34462|34458.4|34445.5|34441.9|229
1623310500000|2021-06-10 07:35:00|34447|34443.4|34455|34451.4|34457|34453.4|34444|34440.4|207
1623310800000|2021-06-10 07:40:00|34454.5|34450.9|34466.5|34462.9|34471|34467.4|34454.5|34450.9|248
1623311100000|2021-06-10 07:45:00|34466|34462.4|34485|34481.4|34486|34482.4|34461|34457.4|249
1623311400000|2021-06-10 07:50:00|34485.5|34481.9|34479.5|34475.9|34488.5|34484.9|34473.5|34469.9|238
1623311700000|2021-06-10 07:55:00|34479|34475.4|34491.5|34487.9|34493.5|34489.9|34478|34474.4|214
1623312000000|2021-06-10 08:00:00|34491|34487.4|34471|34467.4|34498|34494.4|34463|34459.4|488
1623312300000|2021-06-10 08:05:00|34470.5|34466.9|34461|34457.4|34473|34469.4|34460.5|34456.9|252
1623312600000|2021-06-10 08:10:00|34460.5|34456.9|34465.5|34461.9|34467|34463.4|34454|34450.4|271
1623312900000|2021-06-10 08:15:00|34465|34461.4|34455.5|34451.9|34468|34464.4|34455.5|34451.9|134
1623313200000|2021-06-10 08:20:00|34455|34451.4|34456.5|34452.9|34458|34454.4|34449|34445.4|162
1623313500000|2021-06-10 08:25:00|34457|34453.4|34444.5|34440.9|34460.5|34456.9|34443|34439.4|311
1623313800000|2021-06-10 08:30:00|34444|34440.4|34465.5|34461.9|34466.5|34462.9|34442|34438.4|251
1623314100000|2021-06-10 08:35:00|34466|34462.4|34473|34469.4|34480|34476.4|34465.5|34461.9|276
1623314400000|2021-06-10 08:40:00|34472.5|34468.9|34470.5|34466.9|34480.5|34476.9|34468|34464.4|179
1623314700000|2021-06-10 08:45:00|34470|34466.4|34464|34460.4|34474.5|34470.9|34463|34459.4|221
1623315000000|2021-06-10 08:50:00|34463.5|34459.9|34484|34480.4|34485.5|34481.9|34462|34458.4|195
1623315300000|2021-06-10 08:55:00|34483.5|34479.9|34488.5|34484.9|34490|34486.4|34483.5|34479.9|76
1623315600000|2021-06-10 09:00:00|34489|34485.4|34493.5|34489.9|34495.5|34491.9|34487.5|34483.9|184
1623315900000|2021-06-10 09:05:00|34494|34490.4|34487.5|34483.9|34494.5|34490.9|34486.5|34482.9|171
1623316200000|2021-06-10 09:10:00|34488|34484.4|34488.5|34484.9|34495|34491.4|34486.5|34482.9|133
1623316500000|2021-06-10 09:15:00|34488|34484.4|34506|34502.4|34506|34502.4|34487|34483.4|223
1623316800000|2021-06-10 09:20:00|34505.5|34501.9|34490|34486.4|34506|34502.4|34490|34486.4|179
1623317100000|2021-06-10 09:25:00|34490.5|34486.9|34494|34490.4|34497|34493.4|34489|34485.4|157
1623317400000|2021-06-10 09:30:00|34493.5|34489.9|34500|34496.4|34501|34497.4|34485|34481.4|153
1623317700000|2021-06-10 09:35:00|34500.5|34496.9|34500.5|34496.9|34503|34499.4|34493.5|34489.9|103
1623318000000|2021-06-10 09:40:00|34501|34497.4|34499.5|34495.9|34505|34501.4|34499|34495.4|74
1623318300000|2021-06-10 09:45:00|34499|34495.4|34487.5|34483.9|34502|34498.4|34486|34482.4|153
1623318600000|2021-06-10 09:50:00|34487|34483.4|34498|34494.4|34498.5|34494.9|34485.5|34481.9|126
1623318900000|2021-06-10 09:55:00|34498.5|34494.9|34509|34505.4|34511|34507.4|34497|34493.4|241
1623319200000|2021-06-10 10:00:00|34509.5|34505.9|34521|34517.4|34524.5|34520.9|34509.5|34505.9|491
1623319500000|2021-06-10 10:05:00|34521.5|34517.9|34534|34530.4|34535|34531.4|34520|34516.4|254
1623319800000|2021-06-10 10:10:00|34534.5|34530.9|34530|34526.4|34537|34533.4|34528.5|34524.9|163
1623320100000|2021-06-10 10:15:00|34529.5|34525.9|34527|34523.4|34534|34530.4|34524|34520.4|173
1623320400000|2021-06-10 10:20:00|34527.5|34523.9|34534|34530.4|34537|34533.4|34527.5|34523.9|226
1623320700000|2021-06-10 10:25:00|34534.5|34530.9|34528|34524.4|34536|34532.4|34527.5|34523.9|186
1623321000000|2021-06-10 10:30:00|34527.5|34523.9|34530.5|34526.9|34530.5|34526.9|34522.5|34518.9|377
1623321300000|2021-06-10 10:35:00|34531|34527.4|34529|34525.4|34533|34529.4|34525.5|34521.9|144
1623321600000|2021-06-10 10:40:00|34528.5|34524.9|34530|34526.4|34534.5|34530.9|34528|34524.4|143
1623321900000|2021-06-10 10:45:00|34530.5|34526.9|34524|34520.4|34535|34531.4|34522|34518.4|226
1623322200000|2021-06-10 10:50:00|34523.5|34519.9|34528|34524.4|34530.5|34526.9|34523.5|34519.9|158
1623322500000|2021-06-10 10:55:00|34527.5|34523.9|34524|34520.4|34535|34531.4|34524|34520.4|114
1623322800000|2021-06-10 11:00:00|34523.5|34519.9|34518|34514.4|34534|34530.4|34516|34512.4|424
1623323100000|2021-06-10 11:05:00|34518.5|34514.9|34513|34509.4|34519|34515.4|34507|34503.4|248
1623323400000|2021-06-10 11:10:00|34513.5|34509.9|34519.5|34515.9|34522|34518.4|34511.5|34507.9|159
1623323700000|2021-06-10 11:15:00|34520|34516.4|34512|34508.4|34529|34525.4|34511|34507.4|225
1623324000000|2021-06-10 11:20:00|34512.5|34508.9|34503.5|34499.9|34514.5|34510.9|34501|34497.4|217
1623324300000|2021-06-10 11:25:00|34503|34499.4|34493.5|34489.9|34505|34501.4|34485|34481.4|297
1623324600000|2021-06-10 11:30:00|34494|34490.4|34459.5|34455.9|34494|34490.4|34449.5|34445.9|850
1623324900000|2021-06-10 11:35:00|34459|34455.4|34465|34461.4|34471|34467.4|34453|34449.4|459
1623325200000|2021-06-10 11:40:00|34465.5|34461.9|34474|34470.4|34475|34471.4|34462.5|34458.9|363
1623325500000|2021-06-10 11:45:00|34474.5|34470.9|34499.5|34495.9|34522.5|34518.9|34472.5|34468.9|901
1623325800000|2021-06-10 11:50:00|34500.5|34496.9|34509.5|34505.9|34511|34507.4|34489.5|34485.9|313
1623326100000|2021-06-10 11:55:00|34510|34506.4|34497.5|34493.9|34513.5|34509.9|34495.5|34491.9|178
1623326400000|2021-06-10 12:00:00|34496|34492.4|34491|34487.4|34500|34496.4|34484|34480.4|476
1623326700000|2021-06-10 12:05:00|34491.5|34487.9|34502.5|34498.9|34504.5|34500.9|34490|34486.4|549
1623327000000|2021-06-10 12:10:00|34502|34498.4|34514|34510.4|34520|34516.4|34500|34496.4|514
1623327300000|2021-06-10 12:15:00|34514.5|34510.9|34509.5|34505.9|34522|34518.4|34505|34501.4|286
1623327600000|2021-06-10 12:20:00|34509|34505.4|34517.5|34513.9|34523|34519.4|34508.5|34504.9|398
1623327900000|2021-06-10 12:25:00|34518|34514.4|34502.5|34498.9|34518|34514.4|34498|34494.4|857
1623328200000|2021-06-10 12:30:00|34505|34501.4|34500.5|34496.9|34515|34511.4|34425.5|34421.9|3263
1623328500000|2021-06-10 12:35:00|34500|34496.4|34536.5|34532.9|34538|34534.4|34489.5|34485.9|1378
1623328800000|2021-06-10 12:40:00|34537|34533.4|34553.5|34549.9|34576.5|34572.9|34536.5|34532.9|2571
1623329100000|2021-06-10 12:45:00|34554|34550.4|34572|34568.4|34573|34569.4|34546|34542.4|1750
1623329400000|2021-06-10 12:50:00|34572.5|34568.9|34564.5|34560.9|34579|34575.4|34559|34555.4|655
1623329700000|2021-06-10 12:55:00|34565|34561.4|34592.5|34588.9|34606|34602.4|34562|34558.4|1726
1623330000000|2021-06-10 13:00:00|34593|34589.4|34587|34583.4|34611|34607.4|34586.5|34582.9|1224
1623330300000|2021-06-10 13:05:00|34588.5|34584.9|34582.5|34578.9|34600|34596.4|34581.5|34577.9|601
1623330600000|2021-06-10 13:10:00|34583|34579.4|34588|34584.4|34596|34592.4|34580|34576.4|571
1623330900000|2021-06-10 13:15:00|34587.5|34583.9|34602.5|34598.9|34605.5|34601.9|34582.5|34578.9|383
1623331200000|2021-06-10 13:20:00|34603|34599.4|34610.5|34606.9|34612|34608.4|34599|34595.4|533
1623331500000|2021-06-10 13:25:00|34610|34606.4|34622|34618.4|34627|34623.4|34606.5|34602.9|1213
1623331800000|2021-06-10 13:30:00|34621.4|34619|34674.4|34672|34685.9|34683.5|34621.4|34619|6524
1623332100000|2021-06-10 13:35:00|34673.9|34671.5|34722.9|34720.5|34733.4|34731|34673.9|34671.5|5994
1623332400000|2021-06-10 13:40:00|34723.4|34721|34680.9|34678.5|34744.4|34742|34673.9|34671.5|4590
1623332700000|2021-06-10 13:45:00|34680.4|34678|34689.9|34687.5|34701.4|34699|34677.9|34675.5|2647
1623333000000|2021-06-10 13:50:00|34689.4|34687|34691.9|34689.5|34702.4|34700|34680.4|34678|2056
1623333300000|2021-06-10 13:55:00|34691.4|34689|34667.9|34665.5|34691.4|34689|34659.9|34657.5|2678
1623333600000|2021-06-10 14:00:00|34668.4|34666|34683.4|34681|34705.9|34703.5|34667.9|34665.5|2594
1623333900000|2021-06-10 14:05:00|34684.4|34682|34639.4|34637|34694.4|34692|34638.9|34636.5|2324
1623334200000|2021-06-10 14:10:00|34638.4|34636|34627.9|34625.5|34643.4|34641|34612.4|34610|2129
1623334500000|2021-06-10 14:15:00|34628.4|34626|34625.7|34623.3|34646.4|34644|34613.4|34611|1797
1623334800000|2021-06-10 14:20:00|34625.2|34622.8|34607.7|34605.3|34632.7|34630.3|34594.7|34592.3|2996
1623335100000|2021-06-10 14:25:00|34606.2|34603.8|34605.2|34602.8|34621.7|34619.3|34594.7|34592.3|1421
1623335400000|2021-06-10 14:30:00|34604.7|34602.3|34597.2|34594.8|34615.2|34612.8|34589.2|34586.8|1602
1623335700000|2021-06-10 14:35:00|34596.7|34594.3|34553.7|34551.3|34604.2|34601.8|34553.7|34551.3|1730
1623336000000|2021-06-10 14:40:00|34553.2|34550.8|34541.7|34539.3|34553.7|34551.3|34533.7|34531.3|2790
1623336300000|2021-06-10 14:45:00|34541.2|34538.8|34499.7|34497.3|34541.2|34538.8|34497.7|34495.3|3083
1623336600000|2021-06-10 14:50:00|34501.2|34498.8|34461.2|34458.8|34511.7|34509.3|34461.2|34458.8|3626
1623336900000|2021-06-10 14:55:00|34460.7|34458.3|34506.7|34504.3|34509.2|34506.8|34447.7|34445.3|2489
1623337200000|2021-06-10 15:00:00|34507.2|34504.8|34526.7|34524.3|34534.7|34532.3|34489.7|34487.3|2384
1623337500000|2021-06-10 15:05:00|34526.2|34523.8|34528.3|34525.9|34534.7|34532.3|34501.7|34499.3|2374
1623337800000|2021-06-10 15:10:00|34527.8|34525.4|34533.3|34530.9|34541.8|34539.4|34518.8|34516.4|1494
1623338100000|2021-06-10 15:15:00|34533.8|34531.4|34554.3|34551.9|34556.3|34553.9|34526.3|34523.9|1207
1623338400000|2021-06-10 15:20:00|34553.8|34551.4|34560.3|34557.9|34560.8|34558.4|34542.8|34540.4|991
1623338700000|2021-06-10 15:25:00|34560.8|34558.4|34563.8|34561.4|34567.3|34564.9|34551.8|34549.4|1189
1623339000000|2021-06-10 15:30:00|34565.3|34562.9|34560.8|34558.4|34570.3|34567.9|34556.3|34553.9|970
1623339300000|2021-06-10 15:35:00|34560.3|34557.9|34560.8|34558.4|34574.8|34572.4|34559.3|34556.9|1361
1623339600000|2021-06-10 15:40:00|34561.3|34558.9|34551.8|34549.4|34569.3|34566.9|34530.8|34528.4|2063
1623339900000|2021-06-10 15:45:00|34552.8|34550.4|34565.3|34562.9|34569.3|34566.9|34549.3|34546.9|896
1623340200000|2021-06-10 15:50:00|34565.8|34563.4|34561.3|34558.9|34571.8|34569.4|34556.3|34553.9|512
1623340500000|2021-06-10 15:55:00|34561.8|34559.4|34570.8|34568.4|34571.3|34568.9|34557.3|34554.9|415
1623340800000|2021-06-10 16:00:00|34571.3|34568.9|34572.3|34569.9|34586.3|34583.9|34567.3|34564.9|1051
1623341100000|2021-06-10 16:05:00|34572.8|34570.4|34554.3|34551.9|34578.8|34576.4|34539.3|34536.9|869
1623341400000|2021-06-10 16:10:00|34554.8|34552.4|34542.3|34539.9|34562.3|34559.9|34531.8|34529.4|1151
1623341700000|2021-06-10 16:15:00|34543.8|34541.4|34556.8|34554.4|34563.3|34560.9|34540.8|34538.4|565
1623342000000|2021-06-10 16:20:00|34556.3|34553.9|34554.8|34552.4|34562.8|34560.4|34547.8|34545.4|476
1623342300000|2021-06-10 16:25:00|34555.3|34552.9|34557.3|34554.9|34567.8|34565.4|34553.8|34551.4|389
1623342600000|2021-06-10 16:30:00|34557.8|34555.4|34573.3|34570.9|34575.8|34573.4|34557.8|34555.4|833
1623342900000|2021-06-10 16:35:00|34572.8|34570.4|34588.3|34585.9|34591.8|34589.4|34565.8|34563.4|638
1623343200000|2021-06-10 16:40:00|34589.3|34586.9|34593.5|34591.1|34594|34591.6|34583.3|34580.9|742
1623343500000|2021-06-10 16:45:00|34593|34590.6|34594|34591.6|34596|34593.6|34582.5|34580.1|468
1623343800000|2021-06-10 16:50:00|34593.5|34591.1|34588.5|34586.1|34595|34592.6|34582.5|34580.1|491
1623344100000|2021-06-10 16:55:00|34589|34586.6|34592.5|34590.1|34594.5|34592.1|34581.5|34579.1|455
1623344400000|2021-06-10 17:00:00|34593|34590.6|34593|34590.6|34597.5|34595.1|34581|34578.6|796
1623344700000|2021-06-10 17:05:00|34593.5|34591.1|34601|34598.6|34605.5|34603.1|34592.5|34590.1|595
1623345000000|2021-06-10 17:10:00|34601.5|34599.1|34600|34597.6|34605.5|34603.1|34599.5|34597.1|390
1623345300000|2021-06-10 17:15:00|34600.5|34598.1|34594|34591.6|34604.5|34602.1|34587.5|34585.1|475
1623345600000|2021-06-10 17:20:00|34593.5|34591.1|34584|34581.6|34598|34595.6|34583.5|34581.1|432
1623345900000|2021-06-10 17:25:00|34584.5|34582.1|34576|34573.6|34585.5|34583.1|34572|34569.6|531
1623346200000|2021-06-10 17:30:00|34576.5|34574.1|34572.5|34570.1|34578.5|34576.1|34558.5|34556.1|671
1623346500000|2021-06-10 17:35:00|34571.5|34569.1|34574|34571.6|34574.5|34572.1|34563.5|34561.1|699
1623346800000|2021-06-10 17:40:00|34573.5|34571.1|34575|34572.6|34578.5|34576.1|34569.5|34567.1|260
1623347100000|2021-06-10 17:45:00|34575.5|34573.1|34572.5|34570.1|34582.5|34580.1|34571.5|34569.1|371
1623347400000|2021-06-10 17:50:00|34572|34569.6|34576.5|34574.1|34578.5|34576.1|34569|34566.6|309
1623347700000|2021-06-10 17:55:00|34577|34574.6|34578|34575.6|34579|34576.6|34573|34570.6|317
1623348000000|2021-06-10 18:00:00|34578.5|34576.1|34573|34570.6|34580.5|34578.1|34567|34564.6|406
1623348300000|2021-06-10 18:05:00|34573.5|34571.1|34565|34562.6|34578|34575.6|34564.5|34562.1|796
1623348600000|2021-06-10 18:10:00|34564.5|34562.1|34558|34555.6|34566.5|34564.1|34558|34555.6|462
1623348900000|2021-06-10 18:15:00|34558.5|34556.1|34554.5|34552.1|34564|34561.6|34551.5|34549.1|344
1623349200000|2021-06-10 18:20:00|34555|34552.6|34540.5|34538.1|34560|34557.6|34539.5|34537.1|557
1623349500000|2021-06-10 18:25:00|34540|34537.6|34535|34532.6|34543.5|34541.1|34531.5|34529.1|407
1623349800000|2021-06-10 18:30:00|34535.5|34533.1|34539|34536.6|34544.5|34542.1|34534|34531.6|869
1623350100000|2021-06-10 18:35:00|34538.5|34536.1|34520.5|34518.1|34540.5|34538.1|34519|34516.6|438
1623350400000|2021-06-10 18:40:00|34521|34518.6|34522|34519.6|34535.5|34533.1|34520.5|34518.1|567
1623350700000|2021-06-10 18:45:00|34521.5|34519.1|34529|34526.6|34531|34528.6|34506|34503.6|706
1623351000000|2021-06-10 18:50:00|34528.5|34526.1|34537|34534.6|34541|34538.6|34527|34524.6|622
1623351300000|2021-06-10 18:55:00|34536.5|34534.1|34533|34530.6|34540.5|34538.1|34533|34530.6|403
1623351600000|2021-06-10 19:00:00|34532.5|34530.1|34515|34512.6|34537.5|34535.1|34514.5|34512.1|618
1623351900000|2021-06-10 19:05:00|34515.5|34513.1|34523|34520.6|34528.5|34526.1|34506.5|34504.1|792
1623352200000|2021-06-10 19:10:00|34523.5|34521.1|34516|34513.6|34527.5|34525.1|34514|34511.6|542
1623352500000|2021-06-10 19:15:00|34515.5|34513.1|34506|34503.6|34520.5|34518.1|34503.5|34501.1|527
1623352800000|2021-06-10 19:20:00|34505.4|34503|34485.9|34483.5|34509.9|34507.5|34482.4|34480|884
1623353100000|2021-06-10 19:25:00|34485.4|34483|34478.4|34476|34488.4|34486|34471.9|34469.5|695
1623353400000|2021-06-10 19:30:00|34477.9|34475.5|34480.9|34478.5|34493.9|34491.5|34470.4|34468|1045
1623353700000|2021-06-10 19:35:00|34481.4|34479|34485.9|34483.5|34493.9|34491.5|34474.4|34472|581
1623354000000|2021-06-10 19:40:00|34486.4|34484|34464.4|34462|34490.4|34488|34463.4|34461|745
1623354300000|2021-06-10 19:45:00|34463.9|34461.5|34459.9|34457.5|34469.9|34467.5|34452.9|34450.5|1205
1623354600000|2021-06-10 19:50:00|34459.4|34457|34466.4|34464|34493.9|34491.5|34459.4|34457|1740
1623354900000|2021-06-10 19:55:00|34466.9|34464.5|34472.4|34470|34480.9|34478.5|34452.4|34450|2737
1623355200000|2021-06-10 20:00:00|34472.9|34470.5|34482.1|34477.3|34488.1|34483.3|34472.9|34468.8|968
1623355500000|2021-06-10 20:05:00|34481.1|34476.3|34475.6|34470.8|34484.6|34479.8|34475.1|34470.3|209
1623355800000|2021-06-10 20:10:00|34476.1|34471.3|34461.5|34451.7|34476.1|34471.3|34454.6|34449.2|444
1623356100000|2021-06-10 20:15:00|34461.6|34451.8|34462.2|34452.4|34464.8|34455|34458.2|34448.4|0
1623356400000|2021-06-10 20:20:00|34462.8|34453|34462.4|34452.6|34463.1|34453.3|34458|34448.2|0
1623356700000|2021-06-10 20:25:00|34462.7|34452.9|34466.6|34456.8|34468.6|34458.8|34462.4|34452.6|0
1623357000000|2021-06-10 20:30:00|34458.6|34453.8|34473.6|34468.8|34474.6|34469.8|34455.6|34450.8|221
1623357300000|2021-06-10 20:35:00|34474.6|34469.8|34473.6|34468.8|34475.6|34470.8|34471.6|34466.8|92
1623357600000|2021-06-10 20:40:00|34474.6|34469.8|34471.6|34466.8|34474.6|34469.8|34469.6|34464.8|65
1623357900000|2021-06-10 20:45:00|34473.6|34468.8|34468.6|34463.8|34476.6|34471.8|34464.6|34459.8|439
1623358200000|2021-06-10 20:50:00|34471.6|34466.8|34475.6|34470.8|34476.6|34471.8|34465.6|34460.8|184
1623358500000|2021-06-10 20:55:00|34476.6|34471.8|34470.9|34461.1|34477.6|34472.8|34466.6|34459.3|189
1623358800000|2021-06-10 21:00:00|34470.7|34460.9|34471.5|34461.7|34473|34463.2|34468.6|34458.8|0
1623359100000|2021-06-10 21:05:00|34471.7|34461.9|34470.4|34460.6|34473|34463.2|34470.4|34460.6|0
1623359400000|2021-06-10 21:10:00|34470.5|34460.7|34473.4|34463.6|34473.4|34463.6|34469.3|34459.5|0
1623359700000|2021-06-10 21:15:00|34473.7|34463.9|34478.7|34468.9|34478.7|34468.9|34473.7|34463.9|0
1623360000000|2021-06-10 21:20:00|34479.3|34469.5|34480.7|34470.9|34482|34472.2|34479.2|34469.4|0
1623360300000|2021-06-10 21:25:00|34480.6|34470.8|34480.8|34471|34481.8|34472|34480.6|34470.8|0
1623360600000|2021-06-10 21:30:00|34480.6|34470.8|34481.9|34472.1|34481.9|34472.1|34480.6|34470.8|0
1623360900000|2021-06-10 21:35:00|34481.8|34472|34481.7|34471.9|34482.3|34472.5|34481.6|34471.8|0
1623361200000|2021-06-10 21:40:00|34482|34472.2|34481.9|34472.1|34482.1|34472.3|34481.9|34472.1|0
1623361500000|2021-06-10 21:45:00|34481.8|34472|34481.2|34471.4|34481.8|34472|34481.2|34471.4|0
1623361800000|2021-06-10 21:50:00|34481.5|34471.7|34483.3|34473.5|34484.2|34474.4|34481.4|34471.6|0
1623362100000|2021-06-10 21:55:00|34484.2|34474.4|34483.5|34473.7|34484.8|34475|34483.5|34473.7|0
1623362400000|2021-06-10 22:00:00|34471.6|34466.8|34470.1|34465.3|34479.6|34474.8|34465.6|34460.8|132
1623362700000|2021-06-10 22:05:00|34470.6|34465.8|34470.1|34465.3|34475.1|34470.3|34469.6|34464.8|63
1623363000000|2021-06-10 22:10:00|34471.1|34466.3|34468.1|34463.3|34474.6|34469.8|34467.6|34462.8|49
1623363300000|2021-06-10 22:15:00|34467.6|34462.8|34460.6|34455.8|34467.6|34462.8|34460.6|34455.8|59
1623363600000|2021-06-10 22:20:00|34461.1|34456.3|34467.6|34462.8|34467.6|34462.8|34460.6|34455.8|61
1623363900000|2021-06-10 22:25:00|34467.1|34462.3|34470.6|34465.8|34470.6|34465.8|34465.6|34460.8|67
1623364200000|2021-06-10 22:30:00|34470.1|34465.3|34467.6|34462.8|34470.6|34465.8|34466.6|34461.8|27
1623364500000|2021-06-10 22:35:00|34467.1|34462.3|34470.1|34465.3|34471.1|34466.3|34466.1|34461.3|26
1623364800000|2021-06-10 22:40:00|34469.1|34464.3|34469.1|34464.3|34471.1|34466.3|34468.1|34463.3|35
1623365100000|2021-06-10 22:45:00|34468.6|34463.8|34473.6|34468.8|34473.6|34468.8|34468.1|34463.3|39
1623365400000|2021-06-10 22:50:00|34473.1|34468.3|34471.6|34466.8|34474.1|34469.3|34469.6|34464.8|56
1623365700000|2021-06-10 22:55:00|34471.1|34466.3|34471.6|34466.8|34472.1|34467.3|34471.1|34466.3|9
1623366000000|2021-06-10 23:00:00|34471.1|34466.3|34473.1|34468.3|34473.1|34468.3|34471.1|34466.3|28
1623366300000|2021-06-10 23:05:00|34473.6|34468.8|34473.1|34468.3|34474.6|34469.8|34472.1|34467.3|32
1623366600000|2021-06-10 23:10:00|34472.6|34467.8|34465.1|34460.3|34473.6|34468.8|34464.6|34459.8|49
1623366900000|2021-06-10 23:15:00|34466.6|34461.8|34472.1|34467.3|34472.1|34467.3|34466.1|34461.3|26
1623367200000|2021-06-10 23:20:00|34471.1|34466.3|34462.6|34457.8|34471.1|34466.3|34461.1|34456.3|46
1623367500000|2021-06-10 23:25:00|34463.1|34458.3|34470.6|34465.8|34472.1|34467.3|34463.1|34458.3|28
1623367800000|2021-06-10 23:30:00|34471.1|34466.3|34474.1|34469.3|34474.1|34469.3|34467.6|34462.8|80
1623368100000|2021-06-10 23:35:00|34474.6|34469.8|34473.1|34468.3|34474.6|34469.8|34471.1|34466.3|27
1623368400000|2021-06-10 23:40:00|34472.6|34467.8|34464.1|34459.3|34473.1|34468.3|34461.6|34456.8|42
1623368700000|2021-06-10 23:45:00|34463.6|34458.8|34474.1|34469.3|34476.6|34471.8|34463.1|34458.3|46
1623369000000|2021-06-10 23:50:00|34474.6|34469.8|34463.6|34458.8|34474.6|34469.8|34459.6|34454.8|29
1623369300000|2021-06-10 23:55:00|34462.6|34457.8|34463.6|34458.8|34463.6|34458.8|34457.1|34452.3|59
1623369600000|2021-06-11 00:00:00|34464.6|34459.8|34458.1|34453.3|34467.6|34462.8|34453.6|34448.8|136
1623369900000|2021-06-11 00:05:00|34457.6|34452.8|34476.1|34471.3|34477.6|34472.8|34457.1|34452.3|90
1623370200000|2021-06-11 00:10:00|34476.6|34471.8|34478.6|34473.8|34481.1|34476.3|34473.1|34468.3|47
1623370500000|2021-06-11 00:15:00|34479.1|34474.3|34480.6|34475.8|34483.6|34478.8|34479.1|34474.3|74
1623370800000|2021-06-11 00:20:00|34481.1|34476.3|34467.1|34462.3|34483.1|34478.3|34466.6|34461.8|45
1623371100000|2021-06-11 00:25:00|34466.6|34461.8|34442.1|34437.3|34466.6|34461.8|34439.1|34434.3|277
1623371400000|2021-06-11 00:30:00|34442.6|34437.8|34445.1|34440.3|34455.1|34450.3|34437.1|34432.3|87
1623371700000|2021-06-11 00:35:00|34444.6|34439.8|34452.6|34447.8|34453.1|34448.3|34434.6|34429.8|150
1623372000000|2021-06-11 00:40:00|34452.1|34447.3|34455.6|34450.8|34458.6|34453.8|34450.1|34445.3|91
1623372300000|2021-06-11 00:45:00|34456.1|34451.3|34460.1|34455.3|34461.6|34456.8|34456.1|34451.3|58
1623372600000|2021-06-11 00:50:00|34459.6|34454.8|34464.1|34459.3|34465.1|34460.3|34457.1|34452.3|82
1623372900000|2021-06-11 00:55:00|34463.6|34458.8|34477.6|34472.8|34479.1|34474.3|34463.6|34458.8|92
1623373200000|2021-06-11 01:00:00|34477.1|34472.3|34477.1|34472.3|34481.6|34476.8|34469.6|34464.8|68
1623373500000|2021-06-11 01:05:00|34476.6|34471.8|34481.6|34476.8|34485.6|34480.8|34475.6|34470.8|56
1623373800000|2021-06-11 01:10:00|34482.1|34477.3|34482.1|34477.3|34485.6|34480.8|34481.6|34476.8|18
1623374100000|2021-06-11 01:15:00|34480.6|34475.8|34488.6|34483.8|34491.1|34486.3|34478.1|34473.3|89
1623374400000|2021-06-11 01:20:00|34489.1|34484.3|34480.6|34475.8|34490.6|34485.8|34477.1|34472.3|27
1623374700000|2021-06-11 01:25:00|34480.1|34475.3|34485.1|34480.3|34488.1|34483.3|34478.1|34473.3|25
1623375000000|2021-06-11 01:30:00|34485.6|34480.8|34485.1|34480.3|34488.6|34483.8|34475.6|34470.8|60
1623375300000|2021-06-11 01:35:00|34485.6|34480.8|34488.1|34483.3|34490.6|34485.8|34485.1|34480.3|79
1623375600000|2021-06-11 01:40:00|34487.6|34482.8|34487.6|34482.8|34492.1|34487.3|34487.6|34482.8|39
1623375900000|2021-06-11 01:45:00|34488.1|34483.3|34487.6|34482.8|34491.6|34486.8|34487.1|34482.3|41
1623376200000|2021-06-11 01:50:00|34488.1|34483.3|34490.6|34485.8|34491.6|34486.8|34486.1|34481.3|32
1623376500000|2021-06-11 01:55:00|34490.1|34485.3|34483.6|34478.8|34490.6|34485.8|34483.6|34478.8|48
1623376800000|2021-06-11 02:00:00|34484.1|34479.3|34470.6|34465.8|34484.1|34479.3|34469.1|34464.3|58
1623377100000|2021-06-11 02:05:00|34470.1|34465.3|34457.1|34452.3|34470.1|34465.3|34456.6|34451.8|114
1623377400000|2021-06-11 02:10:00|34456.6|34451.8|34460.1|34455.3|34468.6|34463.8|34456.6|34451.8|52
1623377700000|2021-06-11 02:15:00|34460.6|34455.8|34466.1|34461.3|34466.6|34461.8|34460.1|34455.3|44
1623378000000|2021-06-11 02:20:00|34465.6|34460.8|34466.6|34461.8|34467.1|34462.3|34465.1|34460.3|48
1623378300000|2021-06-11 02:25:00|34467.1|34462.3|34465.1|34460.3|34468.6|34463.8|34463.6|34458.8|21
1623378600000|2021-06-11 02:30:00|34464.6|34459.8|34465.1|34460.3|34467.6|34462.8|34461.6|34456.8|19
1623378900000|2021-06-11 02:35:00|34465.6|34460.8|34467.6|34462.8|34469.6|34464.8|34464.6|34459.8|83
1623379200000|2021-06-11 02:40:00|34468.1|34463.3|34467.6|34462.8|34469.6|34464.8|34466.6|34461.8|36
1623379500000|2021-06-11 02:45:00|34468.1|34463.3|34471.1|34466.3|34471.6|34466.8|34465.1|34460.3|27
1623379800000|2021-06-11 02:50:00|34471.6|34466.8|34469.6|34464.8|34473.1|34468.3|34469.1|34464.3|45
1623380100000|2021-06-11 02:55:00|34469.1|34464.3|34468.6|34463.8|34471.1|34466.3|34467.6|34462.8|37
1623380400000|2021-06-11 03:00:00|34469.1|34464.3|34472.1|34467.3|34473.6|34468.8|34468.6|34463.8|41
1623380700000|2021-06-11 03:05:00|34471.6|34466.8|34470.1|34465.3|34473.1|34468.3|34468.6|34463.8|36
1623381000000|2021-06-11 03:10:00|34469.6|34464.8|34470.1|34465.3|34470.6|34465.8|34466.1|34461.3|269
1623381300000|2021-06-11 03:15:00|34470.6|34465.8|34471.6|34466.8|34472.6|34467.8|34467.6|34462.8|24
1623381600000|2021-06-11 03:20:00|34472.1|34467.3|34477.6|34472.8|34478.1|34473.3|34472.1|34467.3|24
1623381900000|2021-06-11 03:25:00|34478.1|34473.3|34477.6|34472.8|34478.6|34473.8|34476.6|34471.8|27
1623382200000|2021-06-11 03:30:00|34477.1|34472.3|34480.1|34475.3|34480.6|34475.8|34475.6|34470.8|38
1623382500000|2021-06-11 03:35:00|34480.6|34475.8|34485.1|34480.3|34486.1|34481.3|34480.6|34475.8|99
1623382800000|2021-06-11 03:40:00|34485.6|34480.8|34485.6|34480.8|34487.6|34482.8|34485.1|34480.3|42
1623383100000|2021-06-11 03:45:00|34486.1|34481.3|34485.6|34480.8|34487.1|34482.3|34485.1|34480.3|19
1623383400000|2021-06-11 03:50:00|34486.1|34481.3|34485.1|34480.3|34486.6|34481.8|34485.1|34480.3|27
1623383700000|2021-06-11 03:55:00|34485.6|34480.8|34485.1|34480.3|34486.1|34481.3|34484.6|34479.8|20
1623384000000|2021-06-11 04:00:00|34485.6|34480.8|34485.6|34480.8|34486.1|34481.3|34484.6|34479.8|13
1623384300000|2021-06-11 04:05:00|34485.1|34480.3|34484.6|34479.8|34485.6|34480.8|34483.6|34478.8|35
1623384600000|2021-06-11 04:10:00|34484.1|34479.3|34484.6|34479.8|34486.1|34481.3|34484.1|34479.3|23
1623384900000|2021-06-11 04:15:00|34485.6|34480.8|34487.6|34482.8|34487.6|34482.8|34484.6|34479.8|27
1623385200000|2021-06-11 04:20:00|34488.1|34483.3|34488.6|34483.8|34489.1|34484.3|34486.6|34481.8|59
1623385500000|2021-06-11 04:25:00|34488.1|34483.3|34489.6|34484.8|34490.1|34485.3|34487.1|34482.3|24
1623385800000|2021-06-11 04:30:00|34489.1|34484.3|34489.1|34484.3|34489.6|34484.8|34488.1|34483.3|19
1623386100000|2021-06-11 04:35:00|34488.6|34483.8|34493.6|34488.8|34494.6|34489.8|34488.6|34483.8|49
1623386400000|2021-06-11 04:40:00|34493.1|34488.3|34493.1|34488.3|34494.6|34489.8|34492.1|34487.3|33
1623386700000|2021-06-11 04:45:00|34492.6|34487.8|34491.1|34486.3|34493.1|34488.3|34490.1|34485.3|24
1623387000000|2021-06-11 04:50:00|34490.6|34485.8|34486.1|34481.3|34490.6|34485.8|34486.1|34481.3|25
1623387300000|2021-06-11 04:55:00|34485.6|34480.8|34488.6|34483.8|34489.6|34484.8|34485.1|34480.3|24
1623387600000|2021-06-11 05:00:00|34489.1|34484.3|34487.1|34482.3|34490.6|34485.8|34483.6|34478.8|48
1623387900000|2021-06-11 05:05:00|34487.6|34482.8|34484.6|34479.8|34489.6|34484.8|34483.6|34478.8|61
1623388200000|2021-06-11 05:10:00|34485.1|34480.3|34483.6|34478.8|34486.1|34481.3|34483.6|34478.8|41
1623388500000|2021-06-11 05:15:00|34483.1|34478.3|34484.1|34479.3|34485.1|34480.3|34481.1|34476.3|59
1623388800000|2021-06-11 05:20:00|34484.6|34479.8|34486.6|34481.8|34486.6|34481.8|34483.6|34478.8|30
1623389100000|2021-06-11 05:25:00|34486.1|34481.3|34485.1|34480.3|34486.1|34481.3|34484.1|34479.3|25
1623389400000|2021-06-11 05:30:00|34484.6|34479.8|34484.6|34479.8|34485.6|34480.8|34483.6|34478.8|29
1623389700000|2021-06-11 05:35:00|34484.1|34479.3|34489.1|34484.3|34491.6|34486.8|34484.1|34479.3|50
1623390000000|2021-06-11 05:40:00|34488.6|34483.8|34489.6|34484.8|34490.1|34485.3|34487.1|34482.3|51
1623390300000|2021-06-11 05:45:00|34490.1|34485.3|34488.6|34483.8|34490.1|34485.3|34486.1|34481.3|38
1623390600000|2021-06-11 05:50:00|34488.1|34483.3|34487.1|34482.3|34488.1|34483.3|34485.6|34480.8|28
1623390900000|2021-06-11 05:55:00|34487.6|34482.8|34485.6|34480.8|34488.6|34483.8|34483.6|34478.8|44
1623391200000|2021-06-11 06:00:00|34485|34481.4|34476.5|34472.9|34485.5|34481.9|34476|34472.4|109
1623391500000|2021-06-11 06:05:00|34477|34473.4|34478.5|34474.9|34479.5|34475.9|34476|34472.4|74
1623391800000|2021-06-11 06:10:00|34479|34475.4|34467.5|34463.9|34481.5|34477.9|34466.5|34462.9|151
1623392100000|2021-06-11 06:15:00|34467|34463.4|34464.5|34460.9|34473|34469.4|34464.5|34460.9|148
1623392400000|2021-06-11 06:20:00|34465|34461.4|34455|34451.4|34466|34462.4|34453|34449.4|133
1623392700000|2021-06-11 06:25:00|34454.5|34450.9|34462.5|34458.9|34463.5|34459.9|34454.5|34450.9|85
1623393000000|2021-06-11 06:30:00|34462|34458.4|34467|34463.4|34469|34465.4|34462|34458.4|81
1623393300000|2021-06-11 06:35:00|34467.5|34463.9|34469|34465.4|34470|34466.4|34465|34461.4|40
1623393600000|2021-06-11 06:40:00|34469.5|34465.9|34463|34459.4|34469.5|34465.9|34460.5|34456.9|55
1623393900000|2021-06-11 06:45:00|34463.5|34459.9|34462.5|34458.9|34463.5|34459.9|34460.5|34456.9|28
1623394200000|2021-06-11 06:50:00|34463|34459.4|34466.5|34462.9|34467|34463.4|34462|34458.4|29
1623394500000|2021-06-11 06:55:00|34467|34463.4|34477.5|34473.9|34479|34475.4|34467|34463.4|75
1623394800000|2021-06-11 07:00:00|34477|34473.4|34466|34462.4|34478.5|34474.9|34460|34456.4|199
1623395100000|2021-06-11 07:05:00|34465.5|34461.9|34467|34463.4|34467.5|34463.9|34459.5|34455.9|127
1623395400000|2021-06-11 07:10:00|34467.5|34463.9|34461.5|34457.9|34468|34464.4|34459.5|34455.9|108
1623395700000|2021-06-11 07:15:00|34461|34457.4|34460.5|34456.9|34464|34460.4|34457|34453.4|104
1623396000000|2021-06-11 07:20:00|34461|34457.4|34477|34473.4|34480|34476.4|34460.5|34456.9|112
1623396300000|2021-06-11 07:25:00|34476.5|34472.9|34473.5|34469.9|34478|34474.4|34472|34468.4|88
1623396600000|2021-06-11 07:30:00|34473|34469.4|34474|34470.4|34476.5|34472.9|34473|34469.4|43
1623396900000|2021-06-11 07:35:00|34474.5|34470.9|34476.5|34472.9|34480|34476.4|34471|34467.4|104
1623397200000|2021-06-11 07:40:00|34476|34472.4|34488|34484.4|34488.5|34484.9|34472|34468.4|109
1623397500000|2021-06-11 07:45:00|34488.5|34484.9|34495|34491.4|34497|34493.4|34488|34484.4|110
1623397800000|2021-06-11 07:50:00|34494.5|34490.9|34487|34483.4|34496|34492.4|34486|34482.4|66
1623398100000|2021-06-11 07:55:00|34487.5|34483.9|34482|34478.4|34488|34484.4|34481.5|34477.9|56
1623398400000|2021-06-11 08:00:00|34481.5|34477.9|34474|34470.4|34482.5|34478.9|34473.5|34469.9|99
1623398700000|2021-06-11 08:05:00|34473.5|34469.9|34479.5|34475.9|34480|34476.4|34473|34469.4|110
1623399000000|2021-06-11 08:10:00|34480|34476.4|34488.5|34484.9|34490|34486.4|34479.5|34475.9|88
1623399300000|2021-06-11 08:15:00|34489|34485.4|34498|34494.4|34501|34497.4|34488.5|34484.9|222
1623399600000|2021-06-11 08:20:00|34498.5|34494.9|34495|34491.4|34501|34497.4|34494.5|34490.9|100
1623399900000|2021-06-11 08:25:00|34494.5|34490.9|34496.5|34492.9|34497|34493.4|34491.5|34487.9|67
1623400200000|2021-06-11 08:30:00|34496|34492.4|34500|34496.4|34501.5|34497.9|34494|34490.4|105
1623400500000|2021-06-11 08:35:00|34500.5|34496.9|34511|34507.4|34511.5|34507.9|34500|34496.4|152
1623400800000|2021-06-11 08:40:00|34511.5|34507.9|34510|34506.4|34514.5|34510.9|34508.5|34504.9|165
1623401100000|2021-06-11 08:45:00|34510.5|34506.9|34505|34501.4|34514|34510.4|34504.5|34500.9|512
1623401400000|2021-06-11 08:50:00|34504.5|34500.9|34504|34500.4|34507.5|34503.9|34502.5|34498.9|72
1623401700000|2021-06-11 08:55:00|34504.5|34500.9|34506|34502.4|34511|34507.4|34504|34500.4|66
1623402000000|2021-06-11 09:00:00|34506.5|34502.9|34516.5|34512.9|34517|34513.4|34506|34502.4|616
1623402300000|2021-06-11 09:05:00|34517|34513.4|34514|34510.4|34517.5|34513.9|34513|34509.4|348
1623402600000|2021-06-11 09:10:00|34514.5|34510.9|34513|34509.4|34515.5|34511.9|34511.5|34507.9|71
1623402900000|2021-06-11 09:15:00|34513.5|34509.9|34510.5|34506.9|34517|34513.4|34508.5|34504.9|72
1623403200000|2021-06-11 09:20:00|34509.5|34505.9|34514|34510.4|34514|34510.4|34509|34505.4|185
1623403500000|2021-06-11 09:25:00|34514.5|34510.9|34516|34512.4|34519|34515.4|34514|34510.4|127
1623403800000|2021-06-11 09:30:00|34515.5|34511.9|34510.5|34506.9|34518|34514.4|34509.5|34505.9|68
1623404100000|2021-06-11 09:35:00|34511.5|34507.9|34513.5|34509.9|34515|34511.4|34510.5|34506.9|102
1623404400000|2021-06-11 09:40:00|34514|34510.4|34519.5|34515.9|34521|34517.4|34512.5|34508.9|57
1623404700000|2021-06-11 09:45:00|34520|34516.4|34516|34512.4|34521|34517.4|34516|34512.4|71
1623405000000|2021-06-11 09:50:00|34516.5|34512.9|34518|34514.4|34519|34515.4|34512.5|34508.9|49
1623405300000|2021-06-11 09:55:00|34517.5|34513.9|34517.5|34513.9|34521|34517.4|34516|34512.4|65
1623405600000|2021-06-11 10:00:00|34518|34514.4|34518|34514.4|34523.5|34519.9|34516.5|34512.9|199
1623405900000|2021-06-11 10:05:00|34517.5|34513.9|34522|34518.4|34525|34521.4|34517|34513.4|21
1623406200000|2021-06-11 10:10:00|34522.5|34518.9|34522|34518.4|34525|34521.4|34521.5|34517.9|28
1623406500000|2021-06-11 10:15:00|34522.5|34518.9|34536|34532.4|34539|34535.4|34522.5|34518.9|137
1623406800000|2021-06-11 10:20:00|34537|34533.4|34548|34544.4|34549|34545.4|34536|34532.4|84
1623407100000|2021-06-11 10:25:00|34548.5|34544.9|34543|34539.4|34549|34545.4|34542.5|34538.9|46
1623407400000|2021-06-11 10:30:00|34543.5|34539.9|34558.5|34554.9|34563.5|34559.9|34542.5|34538.9|590
1623407700000|2021-06-11 10:35:00|34558|34554.4|34549.5|34545.9|34558.5|34554.9|34548|34544.4|119
1623408000000|2021-06-11 10:40:00|34550|34546.4|34554|34550.4|34554.5|34550.9|34549.5|34545.9|73
1623408300000|2021-06-11 10:45:00|34554.5|34550.9|34563|34559.4|34564|34560.4|34554|34550.4|84
1623408600000|2021-06-11 10:50:00|34563.5|34559.9|34566.5|34562.9|34567.5|34563.9|34563|34559.4|304
1623408900000|2021-06-11 10:55:00|34567|34563.4|34573|34569.4|34580.5|34576.9|34565.5|34561.9|343
1623409200000|2021-06-11 11:00:00|34572.5|34568.9|34572|34568.4|34574.5|34570.9|34567|34563.4|186
1623409500000|2021-06-11 11:05:00|34571.5|34567.9|34571.5|34567.9|34581.5|34577.9|34571|34567.4|226
1623409800000|2021-06-11 11:10:00|34572|34568.4|34551.5|34547.9|34573|34569.4|34551.5|34547.9|247
1623410100000|2021-06-11 11:15:00|34551|34547.4|34543|34539.4|34552|34548.4|34542.5|34538.9|201
1623410400000|2021-06-11 11:20:00|34543.5|34539.9|34535|34531.4|34544|34540.4|34534|34530.4|330
1623410700000|2021-06-11 11:25:00|34535.5|34531.9|34541.5|34537.9|34542|34538.4|34533.5|34529.9|87
1623411000000|2021-06-11 11:30:00|34541|34537.4|34545.5|34541.9|34546|34542.4|34540|34536.4|198
1623411300000|2021-06-11 11:35:00|34545|34541.4|34536|34532.4|34547|34543.4|34533.5|34529.9|158
1623411600000|2021-06-11 11:40:00|34536.5|34532.9|34550|34546.4|34551|34547.4|34536|34532.4|101
1623411900000|2021-06-11 11:45:00|34549.5|34545.9|34533|34529.4|34552|34548.4|34532.5|34528.9|101
1623412200000|2021-06-11 11:50:00|34532.5|34528.9|34535|34531.4|34535|34531.4|34528|34524.4|84
1623412500000|2021-06-11 11:55:00|34534.5|34530.9|34546|34542.4|34546.5|34542.9|34532|34528.4|129
1623412800000|2021-06-11 12:00:00|34545.5|34541.9|34551.5|34547.9|34552|34548.4|34538|34534.4|238
1623413100000|2021-06-11 12:05:00|34551|34547.4|34546|34542.4|34553.5|34549.9|34543.5|34539.9|178
1623413400000|2021-06-11 12:10:00|34546.5|34542.9|34536.5|34532.9|34548.5|34544.9|34535|34531.4|176
1623413700000|2021-06-11 12:15:00|34536|34532.4|34537|34533.4|34539|34535.4|34529.5|34525.9|335
1623414000000|2021-06-11 12:20:00|34537.5|34533.9|34544|34540.4|34544|34540.4|34537|34533.4|189
1623414300000|2021-06-11 12:25:00|34544.5|34540.9|34548|34544.4|34550|34546.4|34542|34538.4|89
1623414600000|2021-06-11 12:30:00|34548.5|34544.9|34567|34563.4|34567.5|34563.9|34548|34544.4|334
1623414900000|2021-06-11 12:35:00|34565|34561.4|34566|34562.4|34567|34563.4|34561.5|34557.9|81
1623415200000|2021-06-11 12:40:00|34566.5|34562.9|34564.5|34560.9|34572|34568.4|34562.5|34558.9|197
1623415500000|2021-06-11 12:45:00|34565|34561.4|34565.5|34561.9|34568|34564.4|34562.5|34558.9|183
1623415800000|2021-06-11 12:50:00|34564|34560.4|34569|34565.4|34577.5|34573.9|34563|34559.4|342
1623416100000|2021-06-11 12:55:00|34568.5|34564.9|34571|34567.4|34575|34571.4|34566|34562.4|170
1623416400000|2021-06-11 13:00:00|34570.5|34566.9|34579.5|34575.9|34580.5|34576.9|34570.5|34566.9|351
1623416700000|2021-06-11 13:05:00|34580|34576.4|34590|34586.4|34591|34587.4|34578.5|34574.9|368
1623417000000|2021-06-11 13:10:00|34589.5|34585.9|34581|34577.4|34591|34587.4|34580.5|34576.9|260
1623417300000|2021-06-11 13:15:00|34580.5|34576.9|34581|34577.4|34582|34578.4|34577.5|34573.9|210
1623417600000|2021-06-11 13:20:00|34581.5|34577.9|34581.5|34577.9|34582.5|34578.9|34578.5|34574.9|158
1623417900000|2021-06-11 13:25:00|34582|34578.4|34576|34572.4|34586.5|34582.9|34570|34566.4|815
1623418200000|2021-06-11 13:30:00|34572|34568.4|34607.4|34605|34615.4|34613|34563.9|34561.5|5163
1623418500000|2021-06-11 13:35:00|34604.4|34602|34572.4|34570|34624.4|34622|34560.9|34558.5|3557
1623418800000|2021-06-11 13:40:00|34571.9|34569.5|34556.9|34554.5|34592.9|34590.5|34553.4|34551|2142
1623419100000|2021-06-11 13:45:00|34557.4|34555|34531.9|34529.5|34566.9|34564.5|34531.9|34529.5|3228
1623419400000|2021-06-11 13:50:00|34529.9|34527.5|34533.9|34531.5|34546.4|34544|34524.9|34522.5|2400
1623419700000|2021-06-11 13:55:00|34533.4|34531|34505.4|34503|34536.4|34534|34498.4|34496|1032
1623420000000|2021-06-11 14:00:00|34502.4|34500|34511.4|34509|34524.4|34522|34484.9|34482.5|1649
1623420300000|2021-06-11 14:05:00|34510.9|34508.5|34500.4|34498|34518.4|34516|34489.9|34487.5|3479
1623420600000|2021-06-11 14:10:00|34499.9|34497.5|34477.9|34475.5|34501.9|34499.5|34459.4|34457|1222
1623420900000|2021-06-11 14:15:00|34478.4|34476|34471.4|34469|34484.4|34482|34466.4|34464|869
1623421200000|2021-06-11 14:20:00|34471.9|34469.5|34450.9|34448.5|34473.4|34471|34443.9|34441.5|2420
1623421500000|2021-06-11 14:25:00|34450.4|34448|34457.4|34455|34458.9|34456.5|34440.4|34438|1298
1623421800000|2021-06-11 14:30:00|34457.9|34455.5|34427.4|34425|34458.4|34456|34426.4|34424|1253
1623422100000|2021-06-11 14:35:00|34427.9|34425.5|34418.9|34416.5|34440.9|34438.5|34413.4|34411|2358
1623422400000|2021-06-11 14:40:00|34419.4|34417|34442.9|34440.5|34458.4|34456|34417.4|34415|1373
1623422700000|2021-06-11 14:45:00|34443.4|34441|34432.4|34430|34451.4|34449|34426.9|34424.5|2695
1623423000000|2021-06-11 14:50:00|34432.9|34430.5|34440.9|34438.5|34441.4|34439|34422.9|34420.5|2266
1623423300000|2021-06-11 14:55:00|34441.4|34439|34426.9|34424.5|34443.9|34441.5|34424.9|34422.5|552
1623423600000|2021-06-11 15:00:00|34426.4|34424|34403.4|34401|34428.9|34426.5|34399.4|34397|1997
1623423900000|2021-06-11 15:05:00|34402.9|34400.5|34432.9|34430.5|34435.9|34433.5|34399.9|34397.5|1440
1623424200000|2021-06-11 15:10:00|34432.4|34430|34425.4|34423|34434.4|34432|34415.9|34413.5|855
1623424500000|2021-06-11 15:15:00|34425.9|34423.5|34409.4|34407|34429.4|34427|34409.4|34407|886
1623424800000|2021-06-11 15:20:00|34408.9|34406.5|34419.9|34417.5|34424.9|34422.5|34406.4|34404|579
1623425100000|2021-06-11 15:25:00|34419.4|34417|34431.4|34429|34431.4|34429|34410.4|34408|1107
1623425400000|2021-06-11 15:30:00|34431.9|34429.5|34436.4|34434|34449.4|34447|34424.9|34422.5|865
1623425700000|2021-06-11 15:35:00|34435.9|34433.5|34441.4|34439|34442.4|34440|34428.9|34426.5|456
1623426000000|2021-06-11 15:40:00|34440.9|34438.5|34425.4|34423|34440.9|34438.5|34419.9|34417.5|553
1623426300000|2021-06-11 15:45:00|34425.9|34423.5|34428.9|34426.5|34434.9|34432.5|34425.4|34423|319
1623426600000|2021-06-11 15:50:00|34428.4|34426|34415.4|34413|34430.9|34428.5|34411.9|34409.5|297
1623426900000|2021-06-11 15:55:00|34415.9|34413.5|34411.4|34409|34416.9|34414.5|34402.9|34400.5|314
1623427200000|2021-06-11 16:00:00|34410.9|34408.5|34405.4|34403|34419.4|34417|34402.9|34400.5|357
1623427500000|2021-06-11 16:05:00|34404.9|34402.5|34365.4|34363|34408.9|34406.5|34364.9|34362.5|1305
1623427800000|2021-06-11 16:10:00|34365.9|34363.5|34368.9|34366.5|34372.9|34370.5|34358.9|34356.5|1659
1623428100000|2021-06-11 16:15:00|34369.9|34367.5|34358.4|34356|34374.9|34372.5|34348.9|34346.5|990
1623428400000|2021-06-11 16:20:00|34358.9|34356.5|34350.9|34348.5|34362.9|34360.5|34348.4|34346|355
1623428700000|2021-06-11 16:25:00|34351.9|34349.5|34348.4|34346|34352.9|34350.5|34343.9|34341.5|737
1623429000000|2021-06-11 16:30:00|34347.9|34345.5|34346.9|34344.5|34349.4|34347|34340.4|34338|427
1623429300000|2021-06-11 16:35:00|34347.4|34345|34336.9|34334.5|34347.4|34345|34335.4|34333|1787
1623429600000|2021-06-11 16:40:00|34337.4|34335|34343.9|34341.5|34343.9|34341.5|34323.9|34321.5|1208
1623429900000|2021-06-11 16:45:00|34344.9|34342.5|34359.4|34357|34359.9|34357.5|34342.4|34340|550
1623430200000|2021-06-11 16:50:00|34358.9|34356.5|34380.4|34378|34380.9|34378.5|34355.4|34353|674
1623430500000|2021-06-11 16:55:00|34380.9|34378.5|34376.4|34374|34381.9|34379.5|34374.4|34372|368
1623430800000|2021-06-11 17:00:00|34375.9|34373.5|34375.4|34373|34378.4|34376|34368.4|34366|343
1623431100000|2021-06-11 17:05:00|34375.9|34373.5|34382.4|34380|34383.9|34381.5|34372.4|34370|602
1623431400000|2021-06-11 17:10:00|34382.9|34380.5|34379.4|34377|34383.9|34381.5|34376.9|34374.5|459
1623431700000|2021-06-11 17:15:00|34378.9|34376.5|34382.4|34380|34385.9|34383.5|34377.9|34375.5|600
1623432000000|2021-06-11 17:20:00|34382.9|34380.5|34389.1|34386.7|34391.1|34388.7|34381.9|34379.5|458
1623432300000|2021-06-11 17:25:00|34388.6|34386.2|34385.1|34382.7|34389.6|34387.2|34381.6|34379.2|760
1623432600000|2021-06-11 17:30:00|34384.6|34382.2|34387.1|34384.7|34391.1|34388.7|34383.1|34380.7|247
1623432900000|2021-06-11 17:35:00|34387.6|34385.2|34387.1|34384.7|34389.1|34386.7|34384.1|34381.7|445
1623433200000|2021-06-11 17:40:00|34386.6|34384.2|34388.1|34385.7|34389.6|34387.2|34386.6|34384.2|1283
1623433500000|2021-06-11 17:45:00|34387.6|34385.2|34398.6|34396.2|34401.6|34399.2|34387.1|34384.7|578
1623433800000|2021-06-11 17:50:00|34399.1|34396.7|34402.1|34399.7|34404.6|34402.2|34397.1|34394.7|659
1623434100000|2021-06-11 17:55:00|34402.6|34400.2|34406.1|34403.7|34408.6|34406.2|34400.6|34398.2|663
1623434400000|2021-06-11 18:00:00|34405.6|34403.2|34417.1|34414.7|34423.1|34420.7|34405.6|34403.2|997
1623434700000|2021-06-11 18:05:00|34417.6|34415.2|34432.6|34430.2|34432.6|34430.2|34417.1|34414.7|340
1623435000000|2021-06-11 18:10:00|34433.1|34430.7|34433.6|34431.2|34434.1|34431.7|34428.6|34426.2|1737
1623435300000|2021-06-11 18:15:00|34433.1|34430.7|34421.1|34418.7|34434.1|34431.7|34419.6|34417.2|682
1623435600000|2021-06-11 18:20:00|34420.6|34418.2|34426.1|34423.7|34429.1|34426.7|34420.1|34417.7|326
1623435900000|2021-06-11 18:25:00|34425.6|34423.2|34434.1|34431.7|34435.6|34433.2|34425.6|34423.2|969
1623436200000|2021-06-11 18:30:00|34434.6|34432.2|34441.1|34438.7|34441.1|34438.7|34433.1|34430.7|214
1623436500000|2021-06-11 18:35:00|34440.6|34438.2|34439.1|34436.7|34441.6|34439.2|34434.1|34431.7|173
1623436800000|2021-06-11 18:40:00|34438.6|34436.2|34428.6|34426.2|34438.6|34436.2|34427.6|34425.2|150
1623437100000|2021-06-11 18:45:00|34428.1|34425.7|34435.6|34433.2|34435.6|34433.2|34427.6|34425.2|629
1623437400000|2021-06-11 18:50:00|34435.1|34432.7|34425.6|34423.2|34435.6|34433.2|34421.6|34419.2|236
1623437700000|2021-06-11 18:55:00|34426.1|34423.7|34439.1|34436.7|34440.6|34438.2|34425.6|34423.2|181
1623438000000|2021-06-11 19:00:00|34438.6|34436.2|34432.1|34429.7|34442.6|34440.2|34430.1|34427.7|353
1623438300000|2021-06-11 19:05:00|34431.6|34429.2|34432.6|34430.2|34436.6|34434.2|34425.6|34423.2|235
1623438600000|2021-06-11 19:10:00|34432.1|34429.7|34424.1|34421.7|34440.6|34438.2|34423.6|34421.2|412
1623438900000|2021-06-11 19:15:00|34423.6|34421.2|34440.1|34437.7|34441.1|34438.7|34423.6|34421.2|448
1623439200000|2021-06-11 19:20:00|34439.8|34437.4|34426.3|34423.9|34440.8|34438.4|34425.3|34422.9|625
1623439500000|2021-06-11 19:25:00|34426.8|34424.4|34425.8|34423.4|34429.8|34427.4|34423.3|34420.9|172
1623439800000|2021-06-11 19:30:00|34426.3|34423.9|34427.8|34425.4|34428.8|34426.4|34420.3|34417.9|209
1623440100000|2021-06-11 19:35:00|34427.3|34424.9|34427.8|34425.4|34430.3|34427.9|34422.3|34419.9|318
1623440400000|2021-06-11 19:40:00|34428.3|34425.9|34436.8|34434.4|34437.8|34435.4|34412.8|34410.4|665
1623440700000|2021-06-11 19:45:00|34437.3|34434.9|34437.8|34435.4|34442.3|34439.9|34434.8|34432.4|481
1623441000000|2021-06-11 19:50:00|34437.3|34434.9|34452.3|34449.9|34456.3|34453.9|34437.3|34434.9|713
1623441300000|2021-06-11 19:55:00|34452.8|34450.4|34476.8|34474.4|34481.3|34478.9|34447.8|34445.4|2382
1623441600000|2021-06-11 20:00:00|34469.7|34467.3|34448.9|34444.1|34478.9|34474.1|34448.9|34444.1|1492
1623441900000|2021-06-11 20:05:00|34448.4|34443.6|34451.9|34447.1|34454.4|34449.6|34447.9|34443.1|510
1623442200000|2021-06-11 20:10:00|34451.4|34446.6|34456.6|34446.8|34456.7|34451.1|34447.9|34443.1|118
1623442500000|2021-06-11 20:15:00|34456.7|34446.9|34455.4|34445.6|34457.4|34447.6|34453.5|34443.7|0
1623442800000|2021-06-11 20:20:00|34455.6|34445.8|34460.1|34450.3|34460.9|34451.1|34454.7|34444.9|0
1623443100000|2021-06-11 20:25:00|34460.2|34450.4|34458.6|34448.8|34461|34451.2|34456.9|34447.1|0
1623443400000|2021-06-11 20:30:00|34452.9|34448.1|34445.9|34441.1|34455.9|34451.1|34444.9|34440.1|114
1623443700000|2021-06-11 20:35:00|34446.9|34442.1|34449.9|34445.1|34449.9|34445.1|34444.9|34440.1|258
1623444000000|2021-06-11 20:40:00|34450.9|34446.1|34450.9|34446.1|34450.9|34446.1|34445.9|34441.1|102
1623444300000|2021-06-11 20:45:00|34448.9|34444.1|34449.9|34445.1|34450.9|34446.1|34444.9|34440.1|125
1623444600000|2021-06-11 20:50:00|34448.9|34444.1|34444.9|34440.1|34450.9|34446.1|34444.9|34440.1|85
1623444900000|2021-06-11 20:55:00|34443.9|34439.1|34446.2|34436.4|34448.9|34444.1|34442.9|34434.6|145
1623621600000|2021-06-13 22:00:00|34473.9|34469.1|34487.4|34482.6|34505.4|34500.6|34466.4|34461.6|692
1623621900000|2021-06-13 22:05:00|34486.9|34482.1|34487.9|34483.1|34492.4|34487.6|34481.9|34477.1|35
1623622200000|2021-06-13 22:10:00|34487.4|34482.6|34488.4|34483.6|34490.4|34485.6|34485.4|34480.6|35
1623622500000|2021-06-13 22:15:00|34487.9|34483.1|34493.9|34489.1|34499.9|34495.1|34487.4|34482.6|36
1623622800000|2021-06-13 22:20:00|34494.4|34489.6|34493.9|34489.1|34497.9|34493.1|34492.9|34488.1|42
1623623100000|2021-06-13 22:25:00|34493.4|34488.6|34488.4|34483.6|34493.9|34489.1|34488.4|34483.6|27
1623623400000|2021-06-13 22:30:00|34488.9|34484.1|34490.4|34485.6|34496.4|34491.6|34488.9|34484.1|21
1623623700000|2021-06-13 22:35:00|34489.9|34485.1|34493.4|34488.6|34493.4|34488.6|34488.9|34484.1|26
1623624000000|2021-06-13 22:40:00|34492.9|34488.1|34491.4|34486.6|34493.9|34489.1|34490.4|34485.6|8
1623624300000|2021-06-13 22:45:00|34490.9|34486.1|34491.4|34486.6|34493.9|34489.1|34490.9|34486.1|17
1623624600000|2021-06-13 22:50:00|34491.9|34487.1|34492.9|34488.1|34495.9|34491.1|34490.4|34485.6|16
1623624900000|2021-06-13 22:55:00|34492.4|34487.6|34489.9|34485.1|34492.9|34488.1|34489.9|34485.1|8
1623625200000|2021-06-13 23:00:00|34490.4|34485.6|34489.4|34484.6|34491.9|34487.1|34486.9|34482.1|26
1623625500000|2021-06-13 23:05:00|34488.9|34484.1|34484.9|34480.1|34491.9|34487.1|34484.9|34480.1|18
1623625800000|2021-06-13 23:10:00|34484.4|34479.6|34486.4|34481.6|34486.9|34482.1|34481.4|34476.6|27
1623626100000|2021-06-13 23:15:00|34486.9|34482.1|34488.4|34483.6|34489.9|34485.1|34484.9|34480.1|21
1623626400000|2021-06-13 23:20:00|34488.9|34484.1|34493.9|34489.1|34495.4|34490.6|34488.9|34484.1|26
1623626700000|2021-06-13 23:25:00|34494.4|34489.6|34489.4|34484.6|34497.4|34492.6|34488.9|34484.1|14
1623627000000|2021-06-13 23:30:00|34489.9|34485.1|34493.9|34489.1|34493.9|34489.1|34484.4|34479.6|16
1623627300000|2021-06-13 23:35:00|34493.4|34488.6|34502.4|34497.6|34503.4|34498.6|34493.4|34488.6|31
1623627600000|2021-06-13 23:40:00|34502.9|34498.1|34500.4|34495.6|34503.9|34499.1|34499.4|34494.6|9
1623627900000|2021-06-13 23:45:00|34499.9|34495.1|34496.4|34491.6|34500.4|34495.6|34493.9|34489.1|14
1623628200000|2021-06-13 23:50:00|34496.9|34492.1|34494.4|34489.6|34498.4|34493.6|34494.4|34489.6|11
1623628500000|2021-06-13 23:55:00|34492.9|34488.1|34496.9|34492.1|34500.4|34495.6|34491.4|34486.6|20
1623628800000|2021-06-14 00:00:00|34497.4|34492.6|34483.9|34479.1|34518.4|34513.6|34480.9|34476.1|147
1623629100000|2021-06-14 00:05:00|34484.4|34479.6|34476.4|34471.6|34489.9|34485.1|34472.4|34467.6|33
1623629400000|2021-06-14 00:10:00|34475.9|34471.1|34476.9|34472.1|34481.4|34476.6|34474.4|34469.6|11
1623629700000|2021-06-14 00:15:00|34476.4|34471.6|34472.4|34467.6|34477.4|34472.6|34464.9|34460.1|47
1623630000000|2021-06-14 00:20:00|34471.9|34467.1|34471.4|34466.6|34471.9|34467.1|34467.4|34462.6|9
1623630300000|2021-06-14 00:25:00|34471.9|34467.1|34481.9|34477.1|34483.4|34478.6|34469.9|34465.1|13
1623630600000|2021-06-14 00:30:00|34482.4|34477.6|34486.9|34482.1|34486.9|34482.1|34477.4|34472.6|20
1623630900000|2021-06-14 00:35:00|34486.4|34481.6|34485.4|34480.6|34491.9|34487.1|34484.4|34479.6|36
1623631200000|2021-06-14 00:40:00|34485.9|34481.1|34483.4|34478.6|34487.9|34483.1|34482.4|34477.6|13
1623631500000|2021-06-14 00:45:00|34483.9|34479.1|34482.4|34477.6|34485.9|34481.1|34481.4|34476.6|8
1623631800000|2021-06-14 00:50:00|34481.9|34477.1|34478.9|34474.1|34484.4|34479.6|34478.9|34474.1|6
1623632100000|2021-06-14 00:55:00|34478.4|34473.6|34478.4|34473.6|34479.4|34474.6|34467.9|34463.1|19
1623632400000|2021-06-14 01:00:00|34477.9|34473.1|34466.9|34462.1|34481.9|34477.1|34464.4|34459.6|18
1623632700000|2021-06-14 01:05:00|34466.4|34461.6|34466.9|34462.1|34467.9|34463.1|34464.9|34460.1|12
1623633000000|2021-06-14 01:10:00|34467.4|34462.6|34467.9|34463.1|34470.9|34466.1|34464.4|34459.6|30
1623633300000|2021-06-14 01:15:00|34468.4|34463.6|34472.9|34468.1|34475.4|34470.6|34468.4|34463.6|17
1623633600000|2021-06-14 01:20:00|34473.4|34468.6|34476.9|34472.1|34477.4|34472.6|34472.9|34468.1|15
1623633900000|2021-06-14 01:25:00|34477.4|34472.6|34481.4|34476.6|34481.4|34476.6|34475.9|34471.1|19
1623634200000|2021-06-14 01:30:00|34481.9|34477.1|34475.9|34471.1|34482.9|34478.1|34475.4|34470.6|14
1623634500000|2021-06-14 01:35:00|34476.4|34471.6|34480.9|34476.1|34481.4|34476.6|34474.4|34469.6|8
1623634800000|2021-06-14 01:40:00|34480.4|34475.6|34485.9|34481.1|34485.9|34481.1|34480.4|34475.6|27
1623635100000|2021-06-14 01:45:00|34486.4|34481.6|34484.9|34480.1|34487.9|34483.1|34483.9|34479.1|14
1623635400000|2021-06-14 01:50:00|34484.4|34479.6|34484.9|34480.1|34487.4|34482.6|34478.9|34474.1|40
1623635700000|2021-06-14 01:55:00|34485.4|34480.6|34490.4|34485.6|34490.4|34485.6|34483.4|34478.6|20
1623636000000|2021-06-14 02:00:00|34489.9|34485.1|34488.9|34484.1|34490.4|34485.6|34482.9|34478.1|30
1623636300000|2021-06-14 02:05:00|34488.4|34483.6|34487.9|34483.1|34491.9|34487.1|34487.4|34482.6|31
1623636600000|2021-06-14 02:10:00|34487.4|34482.6|34486.4|34481.6|34487.9|34483.1|34483.9|34479.1|8
1623636900000|2021-06-14 02:15:00|34486.9|34482.1|34494.4|34489.6|34494.9|34490.1|34486.4|34481.6|24
1623637200000|2021-06-14 02:20:00|34494.9|34490.1|34510.4|34505.6|34512.4|34507.6|34492.4|34487.6|45
1623637500000|2021-06-14 02:25:00|34510.9|34506.1|34502.4|34497.6|34511.4|34506.6|34500.4|34495.6|36
1623637800000|2021-06-14 02:30:00|34502.9|34498.1|34498.9|34494.1|34504.4|34499.6|34497.9|34493.1|17
1623638100000|2021-06-14 02:35:00|34498.4|34493.6|34496.9|34492.1|34500.4|34495.6|34496.4|34491.6|6
1623638400000|2021-06-14 02:40:00|34497.4|34492.6|34498.9|34494.1|34501.9|34497.1|34496.4|34491.6|5
1623638700000|2021-06-14 02:45:00|34499.4|34494.6|34500.4|34495.6|34500.9|34496.1|34497.4|34492.6|5
1623639000000|2021-06-14 02:50:00|34499.9|34495.1|34508.4|34503.6|34508.9|34504.1|34499.4|34494.6|23
1623639300000|2021-06-14 02:55:00|34508.9|34504.1|34509.9|34505.1|34511.9|34507.1|34508.9|34504.1|8
1623639600000|2021-06-14 03:00:00|34510.4|34505.6|34510.4|34505.6|34510.9|34506.1|34507.4|34502.6|8
1623639900000|2021-06-14 03:05:00|34509.9|34505.1|34503.9|34499.1|34509.9|34505.1|34501.4|34496.6|9
1623640200000|2021-06-14 03:10:00|34504.4|34499.6|34502.9|34498.1|34506.4|34501.6|34500.9|34496.1|15
1623640500000|2021-06-14 03:15:00|34502.4|34497.6|34503.4|34498.6|34504.4|34499.6|34501.4|34496.6|201
1623640800000|2021-06-14 03:20:00|34503.9|34499.1|34502.4|34497.6|34504.4|34499.6|34501.9|34497.1|1
1623641100000|2021-06-14 03:25:00|34502.9|34498.1|34500.4|34495.6|34504.4|34499.6|34499.9|34495.1|5
1623641400000|2021-06-14 03:30:00|34499.9|34495.1|34494.4|34489.6|34501.9|34497.1|34494.4|34489.6|13
1623641700000|2021-06-14 03:35:00|34494.9|34490.1|34499.9|34495.1|34499.9|34495.1|34492.9|34488.1|12
1623642000000|2021-06-14 03:40:00|34500.4|34495.6|34497.4|34492.6|34501.4|34496.6|34495.9|34491.1|4
1623642300000|2021-06-14 03:45:00|34497.9|34493.1|34498.9|34494.1|34498.9|34494.1|34494.9|34490.1|3
1623642600000|2021-06-14 03:50:00|34498.4|34493.6|34494.4|34489.6|34498.4|34493.6|34492.4|34487.6|5
1623642900000|2021-06-14 03:55:00|34494.9|34490.1|34496.4|34491.6|34496.9|34492.1|34492.9|34488.1|12
1623643200000|2021-06-14 04:00:00|34496.9|34492.1|34496.9|34492.1|34498.9|34494.1|34494.9|34490.1|16
1623643500000|2021-06-14 04:05:00|34497.4|34492.6|34500.9|34496.1|34500.9|34496.1|34496.4|34491.6|52
1623643800000|2021-06-14 04:10:00|34501.4|34496.6|34500.4|34495.6|34503.4|34498.6|34497.9|34493.1|44
1623644100000|2021-06-14 04:15:00|34498.9|34494.1|34494.9|34490.1|34500.4|34495.6|34492.9|34488.1|31
1623644400000|2021-06-14 04:20:00|34495.4|34490.6|34499.4|34494.6|34499.4|34494.6|34494.4|34489.6|32
1623644700000|2021-06-14 04:25:00|34498.9|34494.1|34500.9|34496.1|34502.9|34498.1|34497.9|34493.1|28
1623645000000|2021-06-14 04:30:00|34501.4|34496.6|34497.4|34492.6|34502.4|34497.6|34497.4|34492.6|30
1623645300000|2021-06-14 04:35:00|34497.9|34493.1|34498.4|34493.6|34498.9|34494.1|34495.4|34490.6|26
1623645600000|2021-06-14 04:40:00|34498.9|34494.1|34497.4|34492.6|34498.9|34494.1|34495.9|34491.1|7
1623645900000|2021-06-14 04:45:00|34497.9|34493.1|34493.4|34488.6|34498.4|34493.6|34493.4|34488.6|52
1623646200000|2021-06-14 04:50:00|34492.4|34487.6|34486.9|34482.1|34492.4|34487.6|34486.4|34481.6|67
1623646500000|2021-06-14 04:55:00|34487.4|34482.6|34488.9|34484.1|34489.4|34484.6|34487.4|34482.6|26
1623646800000|2021-06-14 05:00:00|34489.4|34484.6|34489.9|34485.1|34495.4|34490.6|34487.9|34483.1|59
1623647100000|2021-06-14 05:05:00|34490.4|34485.6|34486.9|34482.1|34491.9|34487.1|34485.9|34481.1|26
1623647400000|2021-06-14 05:10:00|34486.4|34481.6|34487.9|34483.1|34488.4|34483.6|34485.9|34481.1|7
1623647700000|2021-06-14 05:15:00|34488.4|34483.6|34489.4|34484.6|34492.4|34487.6|34487.9|34483.1|40
1623648000000|2021-06-14 05:20:00|34488.9|34484.1|34487.4|34482.6|34489.4|34484.6|34486.9|34482.1|32
1623648300000|2021-06-14 05:25:00|34488.4|34483.6|34493.9|34489.1|34494.9|34490.1|34487.4|34482.6|65
1623648600000|2021-06-14 05:30:00|34494.4|34489.6|34489.9|34485.1|34495.4|34490.6|34488.9|34484.1|38
1623648900000|2021-06-14 05:35:00|34490.4|34485.6|34487.9|34483.1|34493.4|34488.6|34487.4|34482.6|41
1623649200000|2021-06-14 05:40:00|34487.4|34482.6|34494.9|34490.1|34494.9|34490.1|34487.4|34482.6|47
1623649500000|2021-06-14 05:45:00|34494.4|34489.6|34491.4|34486.6|34495.4|34490.6|34489.4|34484.6|26
1623649800000|2021-06-14 05:50:00|34491.9|34487.1|34491.9|34487.1|34492.4|34487.6|34489.4|34484.6|32
1623650100000|2021-06-14 05:55:00|34491.4|34486.6|34490.9|34486.1|34493.4|34488.6|34489.4|34484.6|27
1623650400000|2021-06-14 06:00:00|34490.3|34486.7|34476.3|34472.7|34490.3|34486.7|34474.8|34471.2|131
1623650700000|2021-06-14 06:05:00|34475.8|34472.2|34486.8|34483.2|34488.8|34485.2|34475.3|34471.7|99
1623651000000|2021-06-14 06:10:00|34487.3|34483.7|34483.3|34479.7|34487.3|34483.7|34479.8|34476.2|32
1623651300000|2021-06-14 06:15:00|34482.8|34479.2|34479.8|34476.2|34482.8|34479.2|34474.3|34470.7|78
1623651600000|2021-06-14 06:20:00|34480.3|34476.7|34483.3|34479.7|34485.8|34482.2|34474.8|34471.2|78
1623651900000|2021-06-14 06:25:00|34482.8|34479.2|34482.8|34479.2|34485.8|34482.2|34479.8|34476.2|167
1623652200000|2021-06-14 06:30:00|34483.3|34479.7|34480.3|34476.7|34483.3|34479.7|34478.8|34475.2|65
1623652500000|2021-06-14 06:35:00|34480.8|34477.2|34479.8|34476.2|34482.3|34478.7|34478.8|34475.2|39
1623652800000|2021-06-14 06:40:00|34481.3|34477.7|34487.8|34484.2|34487.8|34484.2|34478.8|34475.2|78
1623653100000|2021-06-14 06:45:00|34487.3|34483.7|34502.8|34499.2|34502.8|34499.2|34483.8|34480.2|138
1623653400000|2021-06-14 06:50:00|34502.3|34498.7|34510.8|34507.2|34511.8|34508.2|34498.8|34495.2|82
1623653700000|2021-06-14 06:55:00|34510.3|34506.7|34507.3|34503.7|34513.8|34510.2|34501.8|34498.2|186
1623654000000|2021-06-14 07:00:00|34507.8|34504.2|34539.3|34535.7|34540.8|34537.2|34501.8|34498.2|677
1623654300000|2021-06-14 07:05:00|34538.8|34535.2|34545.3|34541.7|34546.3|34542.7|34532.3|34528.7|524
1623654600000|2021-06-14 07:10:00|34545.8|34542.2|34543.8|34540.2|34547.8|34544.2|34532.8|34529.2|334
1623654900000|2021-06-14 07:15:00|34544.3|34540.7|34547.3|34543.7|34564.8|34561.2|34542.8|34539.2|446
1623655200000|2021-06-14 07:20:00|34546.8|34543.2|34529.3|34525.7|34551.3|34547.7|34528.8|34525.2|409
1623655500000|2021-06-14 07:25:00|34529.8|34526.2|34505.8|34502.2|34530.8|34527.2|34504.8|34501.2|418
1623655800000|2021-06-14 07:30:00|34505.3|34501.7|34496.3|34492.7|34509.8|34506.2|34485.3|34481.7|431
1623656100000|2021-06-14 07:35:00|34496.8|34493.2|34502.8|34499.2|34505.3|34501.7|34495.3|34491.7|493
1623656400000|2021-06-14 07:40:00|34502.3|34498.7|34509.3|34505.7|34509.8|34506.2|34495.8|34492.2|152
1623656700000|2021-06-14 07:45:00|34509.8|34506.2|34504.3|34500.7|34510.3|34506.7|34502.3|34498.7|68
1623657000000|2021-06-14 07:50:00|34504.8|34501.2|34509.3|34505.7|34510.3|34506.7|34500.3|34496.7|209
1623657300000|2021-06-14 07:55:00|34509.8|34506.2|34508.3|34504.7|34514.8|34511.2|34507.8|34504.2|116
1623657600000|2021-06-14 08:00:00|34507.8|34504.2|34499.3|34495.7|34508.3|34504.7|34491.8|34488.2|187
1623657900000|2021-06-14 08:05:00|34499.8|34496.2|34492.8|34489.2|34503.8|34500.2|34491.3|34487.7|134
1623658200000|2021-06-14 08:10:00|34492.3|34488.7|34492.8|34489.2|34493.8|34490.2|34486.8|34483.2|124
1623658500000|2021-06-14 08:15:00|34492.3|34488.7|34487.8|34484.2|34493.3|34489.7|34487.3|34483.7|120
1623658800000|2021-06-14 08:20:00|34487.3|34483.7|34477.3|34473.7|34487.8|34484.2|34475.8|34472.2|254
1623659100000|2021-06-14 08:25:00|34476.8|34473.2|34488.8|34485.2|34492.8|34489.2|34473.8|34470.2|576
1623659400000|2021-06-14 08:30:00|34489.3|34485.7|34485.8|34482.2|34499.8|34496.2|34482.3|34478.7|224
1623659700000|2021-06-14 08:35:00|34485.3|34481.7|34488.3|34484.7|34489.8|34486.2|34482.8|34479.2|239
1623660000000|2021-06-14 08:40:00|34487.8|34484.2|34488.3|34484.7|34493.8|34490.2|34485.3|34481.7|139
1623660300000|2021-06-14 08:45:00|34487.8|34484.2|34490.8|34487.2|34493.3|34489.7|34482.8|34479.2|387
1623660600000|2021-06-14 08:50:00|34491.3|34487.7|34489.3|34485.7|34491.3|34487.7|34482.8|34479.2|100
1623660900000|2021-06-14 08:55:00|34488.8|34485.2|34481.3|34477.7|34489.8|34486.2|34480.8|34477.2|244
1623661200000|2021-06-14 09:00:00|34481.8|34478.2|34494.8|34491.2|34495.8|34492.2|34479.8|34476.2|157
1623661500000|2021-06-14 09:05:00|34495.3|34491.7|34498.3|34494.7|34500.8|34497.2|34490.3|34486.7|100
1623661800000|2021-06-14 09:10:00|34498.8|34495.2|34475.3|34471.7|34498.8|34495.2|34474.3|34470.7|150
1623662100000|2021-06-14 09:15:00|34475.8|34472.2|34481.3|34477.7|34481.8|34478.2|34471.8|34468.2|225
1623662400000|2021-06-14 09:20:00|34481.8|34478.2|34468.3|34464.7|34481.8|34478.2|34463.8|34460.2|193
1623662700000|2021-06-14 09:25:00|34468.8|34465.2|34480.3|34476.7|34480.8|34477.2|34465.8|34462.2|107
1623663000000|2021-06-14 09:30:00|34479.8|34476.2|34474.8|34471.2|34482.8|34479.2|34474.3|34470.7|229
1623663300000|2021-06-14 09:35:00|34475.3|34471.7|34481.3|34477.7|34481.3|34477.7|34470.3|34466.7|129
1623663600000|2021-06-14 09:40:00|34480.8|34477.2|34490.3|34486.7|34490.8|34487.2|34477.3|34473.7|132
1623663900000|2021-06-14 09:45:00|34489.8|34486.2|34493.8|34490.2|34493.8|34490.2|34486.3|34482.7|64
1623664200000|2021-06-14 09:50:00|34494.3|34490.7|34490.3|34486.7|34494.8|34491.2|34489.8|34486.2|44
1623664500000|2021-06-14 09:55:00|34490.8|34487.2|34494.8|34491.2|34496.8|34493.2|34485.8|34482.2|112
1623664800000|2021-06-14 10:00:00|34494.3|34490.7|34499.8|34496.2|34500.3|34496.7|34492.8|34489.2|88
1623665100000|2021-06-14 10:05:00|34500.3|34496.7|34499.3|34495.7|34501.3|34497.7|34496.8|34493.2|56
1623665400000|2021-06-14 10:10:00|34499.8|34496.2|34494.3|34490.7|34499.8|34496.2|34491.8|34488.2|94
1623665700000|2021-06-14 10:15:00|34493.8|34490.2|34493.3|34489.7|34496.3|34492.7|34490.8|34487.2|68
1623666000000|2021-06-14 10:20:00|34493.8|34490.2|34483.3|34479.7|34493.8|34490.2|34478.8|34475.2|143
1623666300000|2021-06-14 10:25:00|34483.8|34480.2|34477.8|34474.2|34483.8|34480.2|34477.8|34474.2|124
1623666600000|2021-06-14 10:30:00|34477.3|34473.7|34486.8|34483.2|34486.8|34483.2|34475.8|34472.2|174
1623666900000|2021-06-14 10:35:00|34485.8|34482.2|34481.8|34478.2|34485.8|34482.2|34479.8|34476.2|108
1623667200000|2021-06-14 10:40:00|34481.3|34477.7|34481.3|34477.7|34486.8|34483.2|34477.3|34473.7|221
1623667500000|2021-06-14 10:45:00|34480.8|34477.2|34478.8|34475.2|34481.3|34477.7|34471.8|34468.2|120
1623667800000|2021-06-14 10:50:00|34478.3|34474.7|34480.8|34477.2|34483.8|34480.2|34477.3|34473.7|184
1623668100000|2021-06-14 10:55:00|34479.8|34476.2|34468.8|34465.2|34483.8|34480.2|34463.8|34460.2|185
1623668400000|2021-06-14 11:00:00|34469.3|34465.7|34478.8|34475.2|34481.8|34478.2|34469.3|34465.7|268
1623668700000|2021-06-14 11:05:00|34478.3|34474.7|34482.3|34478.7|34484.8|34481.2|34477.8|34474.2|123
1623669000000|2021-06-14 11:10:00|34481.8|34478.2|34472.8|34469.2|34485.3|34481.7|34472.8|34469.2|351
1623669300000|2021-06-14 11:15:00|34473.3|34469.7|34452.3|34448.7|34473.3|34469.7|34451.8|34448.2|386
1623669600000|2021-06-14 11:20:00|34451.8|34448.2|34453.3|34449.7|34454.8|34451.2|34446.3|34442.7|195
1623669900000|2021-06-14 11:25:00|34453.8|34450.2|34430.8|34427.2|34454.3|34450.7|34427.3|34423.7|379
1623670200000|2021-06-14 11:30:00|34431.3|34427.7|34449.3|34445.7|34449.8|34446.2|34426.8|34423.2|643
1623670500000|2021-06-14 11:35:00|34448.8|34445.2|34439.8|34436.2|34449.8|34446.2|34439.8|34436.2|133
1623670800000|2021-06-14 11:40:00|34440.3|34436.7|34444.8|34441.2|34448.8|34445.2|34438.8|34435.2|153
1623671100000|2021-06-14 11:45:00|34444.3|34440.7|34420.3|34416.7|34445.3|34441.7|34415.8|34412.2|402
1623671400000|2021-06-14 11:50:00|34419.8|34416.2|34426.8|34423.2|34435.3|34431.7|34417.8|34414.2|205
1623671700000|2021-06-14 11:55:00|34426.3|34422.7|34438.8|34435.2|34439.3|34435.7|34424.8|34421.2|193
1623672000000|2021-06-14 12:00:00|34437.8|34434.2|34436.3|34432.7|34439.8|34436.2|34432.3|34428.7|211
1623672300000|2021-06-14 12:05:00|34435.8|34432.2|34439.3|34435.7|34445.3|34441.7|34431.3|34427.7|305
1623672600000|2021-06-14 12:10:00|34439.8|34436.2|34442.3|34438.7|34446.8|34443.2|34439.8|34436.2|277
1623672900000|2021-06-14 12:15:00|34441.8|34438.2|34453.3|34449.7|34454.3|34450.7|34439.8|34436.2|227
1623673200000|2021-06-14 12:20:00|34452.8|34449.2|34454.3|34450.7|34460.3|34456.7|34450.3|34446.7|167
1623673500000|2021-06-14 12:25:00|34454.8|34451.2|34450.8|34447.2|34455.3|34451.7|34447.3|34443.7|240
1623673800000|2021-06-14 12:30:00|34450.3|34446.7|34453.3|34449.7|34458.8|34455.2|34449.8|34446.2|221
1623674100000|2021-06-14 12:35:00|34453.8|34450.2|34447.8|34444.2|34455.8|34452.2|34442.8|34439.2|205
1623674400000|2021-06-14 12:40:00|34448.3|34444.7|34450.3|34446.7|34450.8|34447.2|34446.3|34442.7|239
1623674700000|2021-06-14 12:45:00|34449.8|34446.2|34434.3|34430.7|34450.8|34447.2|34433.3|34429.7|500
1623675000000|2021-06-14 12:50:00|34434.8|34431.2|34412.3|34408.7|34434.8|34431.2|34412.3|34408.7|712
1623675300000|2021-06-14 12:55:00|34411.8|34408.2|34431.8|34428.2|34432.8|34429.2|34405.8|34402.2|600
1623675600000|2021-06-14 13:00:00|34430.8|34427.2|34425.3|34421.7|34430.8|34427.2|34422.3|34418.7|760
1623675900000|2021-06-14 13:05:00|34425.8|34422.2|34440.3|34436.7|34440.3|34436.7|34423.8|34420.2|398
1623676200000|2021-06-14 13:10:00|34439.8|34436.2|34446.3|34442.7|34447.8|34444.2|34438.8|34435.2|248
1623676500000|2021-06-14 13:15:00|34445.8|34442.2|34449.3|34445.7|34449.8|34446.2|34436.8|34433.2|933
1623676800000|2021-06-14 13:20:00|34449.8|34446.2|34449.8|34446.2|34457.3|34453.7|34447.3|34443.7|539
1623677100000|2021-06-14 13:25:00|34450.3|34446.7|34440.8|34437.2|34452.8|34449.2|34440.8|34437.2|736
1623677400000|2021-06-14 13:30:00|34441.8|34438.2|34391.7|34389.3|34447.7|34445.3|34387.2|34384.8|6003
1623677700000|2021-06-14 13:35:00|34392.2|34389.8|34371.7|34369.3|34414.2|34411.8|34357.7|34355.3|4605
1623678000000|2021-06-14 13:40:00|34372.7|34370.3|34379.2|34376.8|34383.7|34381.3|34365.2|34362.8|1971
1623678300000|2021-06-14 13:45:00|34379.7|34377.3|34378.2|34375.8|34396.2|34393.8|34372.2|34369.8|1740
1623678600000|2021-06-14 13:50:00|34378.7|34376.3|34368.7|34366.3|34379.2|34376.8|34345.7|34343.3|2435
1623678900000|2021-06-14 13:55:00|34368.2|34365.8|34353.2|34350.8|34373.2|34370.8|34337.2|34334.8|1944
1623679200000|2021-06-14 14:00:00|34353.7|34351.3|34351.7|34349.3|34360.2|34357.8|34326.7|34324.3|2496
1623679500000|2021-06-14 14:05:00|34352.2|34349.8|34336.7|34334.3|34355.7|34353.3|34328.2|34325.8|1866
1623679800000|2021-06-14 14:10:00|34337.7|34335.3|34333.2|34330.8|34340.2|34337.8|34320.7|34318.3|2296
1623680100000|2021-06-14 14:15:00|34332.7|34330.3|34342.2|34339.8|34344.7|34342.3|34326.2|34323.8|1597
1623680400000|2021-06-14 14:20:00|34342.7|34340.3|34336.7|34334.3|34351.7|34349.3|34332.2|34329.8|3699
1623680700000|2021-06-14 14:25:00|34337.7|34335.3|34342.2|34339.8|34345.7|34343.3|34333.2|34330.8|1409
1623681000000|2021-06-14 14:30:00|34341.7|34339.3|34334.7|34332.3|34346.7|34344.3|34327.7|34325.3|1119
1623681300000|2021-06-14 14:35:00|34335.2|34332.8|34355.2|34352.8|34356.2|34353.8|34313.2|34310.8|1995
1623681600000|2021-06-14 14:40:00|34354.7|34352.3|34322.7|34320.3|34355.2|34352.8|34320.2|34317.8|1593
1623681900000|2021-06-14 14:45:00|34323.2|34320.8|34311.2|34308.8|34324.2|34321.8|34305.2|34302.8|1593
1623682200000|2021-06-14 14:50:00|34311.7|34309.3|34328.2|34325.8|34329.2|34326.8|34309.2|34306.8|3757
1623682500000|2021-06-14 14:55:00|34327.7|34325.3|34320.7|34318.3|34333.2|34330.8|34320.2|34317.8|2287
1623682800000|2021-06-14 15:00:00|34321.2|34318.8|34335.2|34332.8|34351.7|34349.3|34320.2|34317.8|1163
1623683100000|2021-06-14 15:05:00|34334.7|34332.3|34316.7|34314.3|34336.7|34334.3|34310.2|34307.8|1110
1623683400000|2021-06-14 15:10:00|34316.2|34313.8|34302.2|34299.8|34317.7|34315.3|34301.2|34298.8|1065
1623683700000|2021-06-14 15:15:00|34301.2|34298.8|34281.2|34278.8|34303.7|34301.3|34277.2|34274.8|1531
1623684000000|2021-06-14 15:20:00|34282.2|34279.8|34274.7|34272.3|34286.2|34283.8|34269.2|34266.8|1878
1623684300000|2021-06-14 15:25:00|34275.2|34272.8|34264.2|34261.8|34278.2|34275.8|34258.2|34255.8|1660
1623684600000|2021-06-14 15:30:00|34264.7|34262.3|34246.2|34243.8|34266.7|34264.3|34237.2|34234.8|1769
1623684900000|2021-06-14 15:35:00|34245.7|34243.3|34254.2|34251.8|34263.2|34260.8|34244.2|34241.8|1377
1623685200000|2021-06-14 15:40:00|34253.7|34251.3|34262.2|34259.8|34271.2|34268.8|34251.2|34248.8|1080
1623685500000|2021-06-14 15:45:00|34261.7|34259.3|34266.2|34263.8|34270.2|34267.8|34259.2|34256.8|791
1623685800000|2021-06-14 15:50:00|34265.7|34263.3|34253.2|34250.8|34268.2|34265.8|34252.2|34249.8|810
1623686100000|2021-06-14 15:55:00|34254.2|34251.8|34255.7|34253.3|34257.2|34254.8|34248.2|34245.8|1065
1623686400000|2021-06-14 16:00:00|34256.2|34253.8|34256.7|34254.3|34260.2|34257.8|34251.2|34248.8|1412
1623686700000|2021-06-14 16:05:00|34257.2|34254.8|34260.7|34258.3|34260.7|34258.3|34245.2|34242.8|1572
1623687000000|2021-06-14 16:10:00|34261.2|34258.8|34256.2|34253.8|34266.2|34263.8|34255.2|34252.8|1250
1623687300000|2021-06-14 16:15:00|34255.7|34253.3|34268.7|34266.3|34269.2|34266.8|34250.7|34248.3|928
1623687600000|2021-06-14 16:20:00|34269.2|34266.8|34246.2|34243.8|34269.2|34266.8|34245.7|34243.3|863
1623687900000|2021-06-14 16:25:00|34245.2|34242.8|34248.2|34245.8|34253.7|34251.3|34243.2|34240.8|536
1623688200000|2021-06-14 16:30:00|34248.7|34246.3|34236.2|34233.8|34249.2|34246.8|34225.2|34222.8|1347
1623688500000|2021-06-14 16:35:00|34235.2|34232.8|34220.2|34217.8|34240.2|34237.8|34216.2|34213.8|1159
1623688800000|2021-06-14 16:40:00|34219.7|34217.3|34220.2|34217.8|34232.2|34229.8|34219.2|34216.8|874
1623689100000|2021-06-14 16:45:00|34220.7|34218.3|34224.7|34222.3|34232.7|34230.3|34219.2|34216.8|797
1623689400000|2021-06-14 16:50:00|34225.2|34222.8|34214.2|34211.8|34227.2|34224.8|34207.2|34204.8|1233
1623689700000|2021-06-14 16:55:00|34213.7|34211.3|34215.7|34213.3|34221.2|34218.8|34211.2|34208.8|1058
1623690000000|2021-06-14 17:00:00|34216.2|34213.8|34218.2|34215.8|34220.2|34217.8|34210.7|34208.3|644
1623690300000|2021-06-14 17:05:00|34217.7|34215.3|34218.2|34215.8|34222.2|34219.8|34213.2|34210.8|1172
1623690600000|2021-06-14 17:10:00|34217.7|34215.3|34229.7|34227.3|34230.7|34228.3|34217.2|34214.8|367
1623690900000|2021-06-14 17:15:00|34229.2|34226.8|34231.7|34229.3|34233.2|34230.8|34223.2|34220.8|518
1623691200000|2021-06-14 17:20:00|34232.2|34229.8|34235.2|34232.8|34238.2|34235.8|34225.7|34223.3|478
1623691500000|2021-06-14 17:25:00|34234.7|34232.3|34244.2|34241.8|34245.2|34242.8|34230.7|34228.3|2605
1623691800000|2021-06-14 17:30:00|34244.7|34242.3|34246.2|34243.8|34247.7|34245.3|34240.2|34237.8|935
1623692100000|2021-06-14 17:35:00|34245.7|34243.3|34240.2|34237.8|34246.2|34243.8|34235.7|34233.3|1127
1623692400000|2021-06-14 17:40:00|34239.7|34237.3|34240.3|34237.9|34248.3|34245.9|34239.3|34236.9|391
1623692700000|2021-06-14 17:45:00|34239.8|34237.4|34246.3|34243.9|34248.3|34245.9|34236.3|34233.9|937
1623693000000|2021-06-14 17:50:00|34245.8|34243.4|34237.3|34234.9|34253.3|34250.9|34237.3|34234.9|532
1623693300000|2021-06-14 17:55:00|34236.8|34234.4|34222.8|34220.4|34236.8|34234.4|34217.3|34214.9|844
1623693600000|2021-06-14 18:00:00|34223.3|34220.9|34223.8|34221.4|34226.3|34223.9|34215.3|34212.9|508
1623693900000|2021-06-14 18:05:00|34224.3|34221.9|34224.8|34222.4|34229.8|34227.4|34219.8|34217.4|546
1623694200000|2021-06-14 18:10:00|34225.3|34222.9|34226.3|34223.9|34231.3|34228.9|34223.3|34220.9|446
1623694500000|2021-06-14 18:15:00|34225.8|34223.4|34227.8|34225.4|34230.8|34228.4|34222.3|34219.9|330
1623694800000|2021-06-14 18:20:00|34227.3|34224.9|34234.3|34231.9|34236.3|34233.9|34222.3|34219.9|1246
1623695100000|2021-06-14 18:25:00|34233.8|34231.4|34225.3|34222.9|34234.8|34232.4|34223.3|34220.9|311
1623695400000|2021-06-14 18:30:00|34224.8|34222.4|34230.3|34227.9|34233.3|34230.9|34223.3|34220.9|604
1623695700000|2021-06-14 18:35:00|34229.8|34227.4|34235.3|34232.9|34235.8|34233.4|34228.8|34226.4|527
1623696000000|2021-06-14 18:40:00|34235.8|34233.4|34248.3|34245.9|34248.3|34245.9|34233.8|34231.4|979
1623696300000|2021-06-14 18:45:00|34247.8|34245.4|34259.3|34256.9|34262.3|34259.9|34246.3|34243.9|692
1623696600000|2021-06-14 18:50:00|34258.8|34256.4|34252.3|34249.9|34260.3|34257.9|34248.8|34246.4|519
1623696900000|2021-06-14 18:55:00|34253.3|34250.9|34261.8|34259.4|34261.8|34259.4|34252.8|34250.4|510
1623697200000|2021-06-14 19:00:00|34261.3|34258.9|34268.8|34266.4|34271.3|34268.9|34258.3|34255.9|889
1623697500000|2021-06-14 19:05:00|34269.3|34266.9|34267.3|34264.9|34273.3|34270.9|34260.8|34258.4|1305
1623697800000|2021-06-14 19:10:00|34267.8|34265.4|34264.8|34262.4|34275.8|34273.4|34254.8|34252.4|870
1623698100000|2021-06-14 19:15:00|34265.3|34262.9|34258.3|34255.9|34268.3|34265.9|34256.3|34253.9|767
1623698400000|2021-06-14 19:20:00|34258.8|34256.4|34269.8|34267.4|34271.3|34268.9|34253.8|34251.4|1054
1623698700000|2021-06-14 19:25:00|34269.3|34266.9|34274.3|34271.9|34274.3|34271.9|34259.3|34256.9|1004
1623699000000|2021-06-14 19:30:00|34272.8|34270.4|34287.3|34284.9|34287.3|34284.9|34272.3|34269.9|1029
1623699300000|2021-06-14 19:35:00|34288.8|34286.4|34304.8|34302.4|34306.3|34303.9|34287.3|34284.9|1644
1623699600000|2021-06-14 19:40:00|34305.3|34302.9|34318.8|34316.4|34324.3|34321.9|34304.3|34301.9|1766
1623699900000|2021-06-14 19:45:00|34319.3|34316.9|34329.8|34327.4|34329.8|34327.4|34315.3|34312.9|1198
1623700200000|2021-06-14 19:50:00|34330.3|34327.9|34361.3|34358.9|34363.3|34360.9|34321.8|34319.4|2880
1623700500000|2021-06-14 19:55:00|34361.8|34359.4|34402.3|34399.9|34403.3|34400.9|34361.8|34359.4|4896
1623700800000|2021-06-14 20:00:00|34401.3|34398.9|34396.5|34391.7|34414.5|34409.7|34396.5|34391.7|2500
1623701100000|2021-06-14 20:05:00|34397|34392.2|34377.5|34372.7|34397.5|34392.7|34373|34368.2|1227
1623701400000|2021-06-14 20:10:00|34378.5|34373.7|34383.5|34373.7|34385|34380.2|34375.5|34370.7|1366
1623701700000|2021-06-14 20:15:00|34383.6|34373.8|34380.4|34370.6|34384.9|34375.1|34378.5|34368.7|5
1623702000000|2021-06-14 20:20:00|34380.1|34370.3|34384.3|34374.5|34385.7|34375.9|34380.1|34370.3|0
1623702300000|2021-06-14 20:25:00|34384|34374.2|34382.9|34373.1|34384.8|34375|34380.8|34371|0
1623702600000|2021-06-14 20:30:00|34381|34376.2|34374|34369.2|34384|34379.2|34372|34367.2|1127
1623702900000|2021-06-14 20:35:00|34372|34367.2|34374|34369.2|34375|34370.2|34369|34364.2|235
1623703200000|2021-06-14 20:40:00|34372|34367.2|34370|34365.2|34372|34367.2|34367|34362.2|397
1623703500000|2021-06-14 20:45:00|34371|34366.2|34370|34365.2|34372|34367.2|34369|34364.2|221
1623703800000|2021-06-14 20:50:00|34371|34366.2|34373|34368.2|34378|34373.2|34371|34366.2|196
1623704100000|2021-06-14 20:55:00|34371|34366.2|34376|34366.2|34376.3|34371.2|34368|34363.2|182
1623704400000|2021-06-14 21:00:00|34376.1|34366.3|34375.3|34365.5|34376.4|34366.6|34374.1|34364.3|2
1623704700000|2021-06-14 21:05:00|34375.5|34365.7|34374.8|34365|34375.5|34365.7|34372.9|34363.1|0
1623705000000|2021-06-14 21:10:00|34375.6|34365.8|34378.9|34369.1|34380.3|34370.5|34375|34365.2|0
1623705300000|2021-06-14 21:15:00|34379.8|34370|34381.5|34371.7|34382.1|34372.3|34379.3|34369.5|0
1623705600000|2021-06-14 21:20:00|34381.6|34371.8|34381.7|34371.9|34381.9|34372.1|34381|34371.2|0
1623705900000|2021-06-14 21:25:00|34381.3|34371.5|34383.3|34373.5|34383.3|34373.5|34380.1|34370.3|0
1623706200000|2021-06-14 21:30:00|34383.4|34373.6|34382.4|34372.6|34383.4|34373.6|34382.2|34372.4|0
1623706500000|2021-06-14 21:35:00|34382.3|34372.5|34381.7|34371.9|34385.5|34375.7|34381.2|34371.4|0
1623706800000|2021-06-14 21:40:00|34380.9|34371.1|34382.4|34372.6|34383|34373.2|34380.6|34370.8|0
1623707100000|2021-06-14 21:45:00|34382.9|34373.1|34380.9|34371.1|34382.9|34373.1|34380|34370.2|0
1623707400000|2021-06-14 21:50:00|34381|34371.2|34381.9|34372.1|34383.3|34373.5|34381|34371.2|0
1623707700000|2021-06-14 21:55:00|34381.8|34372|34382.2|34372.4|34382.2|34372.4|34380.3|34370.5|0
1623708000000|2021-06-14 22:00:00|34381|34376.2|34361.5|34356.7|34381|34376.2|34358|34353.2|327
1623708300000|2021-06-14 22:05:00|34362|34357.2|34362|34357.2|34362.5|34357.7|34358.5|34353.7|70
1623708600000|2021-06-14 22:10:00|34362.5|34357.7|34362|34357.2|34367|34362.2|34361.5|34356.7|73
1623708900000|2021-06-14 22:15:00|34361.5|34356.7|34367|34362.2|34367.5|34362.7|34360.5|34355.7|42
1623709200000|2021-06-14 22:20:00|34368|34363.2|34361|34356.2|34368|34363.2|34360|34355.2|51
1623709500000|2021-06-14 22:25:00|34361.5|34356.7|34367|34362.2|34367.5|34362.7|34361|34356.2|22
1623709800000|2021-06-14 22:30:00|34367.5|34362.7|34369|34364.2|34369.5|34364.7|34366|34361.2|37
1623710100000|2021-06-14 22:35:00|34368.5|34363.7|34362|34357.2|34371.5|34366.7|34362|34357.2|77
1623710400000|2021-06-14 22:40:00|34362.5|34357.7|34368|34363.2|34368|34363.2|34362|34357.2|47
1623710700000|2021-06-14 22:45:00|34368.5|34363.7|34366|34361.2|34369.5|34364.7|34366|34361.2|36
1623711000000|2021-06-14 22:50:00|34365.5|34360.7|34362.5|34357.7|34366|34361.2|34361.5|34356.7|17
1623711300000|2021-06-14 22:55:00|34362|34357.2|34362.5|34357.7|34362.5|34357.7|34361|34356.2|14
1623711600000|2021-06-14 23:00:00|34363.5|34358.7|34374|34369.2|34377|34372.2|34363.5|34358.7|105
1623711900000|2021-06-14 23:05:00|34375|34370.2|34372|34367.2|34375.5|34370.7|34367.5|34362.7|50
1623712200000|2021-06-14 23:10:00|34371.5|34366.7|34367|34362.2|34371.5|34366.7|34367|34362.2|57
1623712500000|2021-06-14 23:15:00|34366.5|34361.7|34370|34365.2|34371.5|34366.7|34366|34361.2|68
1623712800000|2021-06-14 23:20:00|34370.5|34365.7|34368|34363.2|34371.5|34366.7|34367.5|34362.7|42
1623713100000|2021-06-14 23:25:00|34367.5|34362.7|34368.5|34363.7|34369.5|34364.7|34367.5|34362.7|51
1623713400000|2021-06-14 23:30:00|34369.5|34364.7|34374.5|34369.7|34375|34370.2|34369.5|34364.7|64
1623713700000|2021-06-14 23:35:00|34375|34370.2|34378|34373.2|34379|34374.2|34372.5|34367.7|64
1623714000000|2021-06-14 23:40:00|34378.5|34373.7|34373.5|34368.7|34379.5|34374.7|34372.5|34367.7|35
1623714300000|2021-06-14 23:45:00|34373|34368.2|34375|34370.2|34378|34373.2|34373|34368.2|87
1623714600000|2021-06-14 23:50:00|34375.5|34370.7|34362|34357.2|34375.5|34370.7|34360.5|34355.7|171
1623714900000|2021-06-14 23:55:00|34362.5|34357.7|34361|34356.2|34362.5|34357.7|34355.5|34350.7|83
1623715200000|2021-06-15 00:00:00|34360.5|34355.7|34375.5|34370.7|34381.5|34376.7|34357|34352.2|215
1623715500000|2021-06-15 00:05:00|34376|34371.2|34395.5|34390.7|34397|34392.2|34369|34364.2|265
1623715800000|2021-06-15 00:10:00|34396|34391.2|34393|34388.2|34399.5|34394.7|34389.5|34384.7|184
1623716100000|2021-06-15 00:15:00|34393.5|34388.7|34392|34387.2|34399.5|34394.7|34389.5|34384.7|285
1623716400000|2021-06-15 00:20:00|34391.5|34386.7|34388|34383.2|34395.5|34390.7|34386|34381.2|75
1623716700000|2021-06-15 00:25:00|34388.5|34383.7|34396|34391.2|34402.5|34397.7|34387|34382.2|180
1623717000000|2021-06-15 00:30:00|34396.5|34391.7|34398|34393.2|34404|34399.2|34396|34391.2|102
1623717300000|2021-06-15 00:35:00|34397.5|34392.7|34404.5|34399.7|34407.5|34402.7|34397|34392.2|126
1623717600000|2021-06-15 00:40:00|34403|34398.2|34409|34404.2|34410.5|34405.7|34397.5|34392.7|143
1623717900000|2021-06-15 00:45:00|34408.5|34403.7|34401.5|34396.7|34411|34406.2|34401|34396.2|309
1623718200000|2021-06-15 00:50:00|34400|34395.2|34401.5|34396.7|34401.5|34396.7|34390.5|34385.7|157
1623718500000|2021-06-15 00:55:00|34402|34397.2|34400|34395.2|34402|34397.2|34394.5|34389.7|104
1623718800000|2021-06-15 01:00:00|34400.5|34395.7|34409|34404.2|34412|34407.2|34400|34395.2|175
1623719100000|2021-06-15 01:05:00|34408.5|34403.7|34412.5|34407.7|34412.5|34407.7|34406|34401.2|131
1623719400000|2021-06-15 01:10:00|34412|34407.2|34413.5|34408.7|34413.5|34408.7|34406.5|34401.7|76
1623719700000|2021-06-15 01:15:00|34416|34411.2|34421|34416.2|34423.5|34418.7|34409|34404.2|418
1623720000000|2021-06-15 01:20:00|34420.5|34415.7|34416|34411.2|34423.5|34418.7|34414.5|34409.7|93
1623720300000|2021-06-15 01:25:00|34415.5|34410.7|34414|34409.2|34419.5|34414.7|34412.5|34407.7|70
1623720600000|2021-06-15 01:30:00|34413.5|34408.7|34402|34397.2|34420.5|34415.7|34401.5|34396.7|163
1623720900000|2021-06-15 01:35:00|34401.5|34396.7|34404.5|34399.7|34407.5|34402.7|34399.5|34394.7|87
1623721200000|2021-06-15 01:40:00|34404|34399.2|34399.5|34394.7|34406.5|34401.7|34399.5|34394.7|131
1623721500000|2021-06-15 01:45:00|34398.5|34393.7|34395|34390.2|34402.5|34397.7|34391.5|34386.7|442
1623721800000|2021-06-15 01:50:00|34394.5|34389.7|34390.5|34385.7|34397.5|34392.7|34390.5|34385.7|201
1623722100000|2021-06-15 01:55:00|34389.5|34384.7|34388.5|34383.7|34392.5|34387.7|34388|34383.2|81
1623722400000|2021-06-15 02:00:00|34388|34383.2|34386|34381.2|34392.5|34387.7|34379|34374.2|194
1623722700000|2021-06-15 02:05:00|34385.5|34380.7|34393|34388.2|34393.5|34388.7|34382.5|34377.7|104
1623723000000|2021-06-15 02:10:00|34393.5|34388.7|34393.5|34388.7|34395.5|34390.7|34389.5|34384.7|79
1623723300000|2021-06-15 02:15:00|34394|34389.2|34387|34382.2|34395|34390.2|34386|34381.2|157
1623723600000|2021-06-15 02:20:00|34387.5|34382.7|34393|34388.2|34393.5|34388.7|34385.5|34380.7|109
1623723900000|2021-06-15 02:25:00|34393.5|34388.7|34398|34393.2|34401|34396.2|34391.5|34386.7|83
1623724200000|2021-06-15 02:30:00|34398.5|34393.7|34400.5|34395.7|34404|34399.2|34397|34392.2|95
1623724500000|2021-06-15 02:35:00|34400|34395.2|34404|34399.2|34404.5|34399.7|34397.5|34392.7|57
1623724800000|2021-06-15 02:40:00|34404.5|34399.7|34404.5|34399.7|34406.5|34401.7|34402|34397.2|38
1623725100000|2021-06-15 02:45:00|34404|34399.2|34409|34404.2|34410|34405.2|34401.5|34396.7|147
1623725400000|2021-06-15 02:50:00|34409.5|34404.7|34407.5|34402.7|34410|34405.2|34404.5|34399.7|43
1623725700000|2021-06-15 02:55:00|34407|34402.2|34399.5|34394.7|34407|34402.2|34399.5|34394.7|73
1623726000000|2021-06-15 03:00:00|34399|34394.2|34400|34395.2|34400.5|34395.7|34393.5|34388.7|180
1623726300000|2021-06-15 03:05:00|34399.5|34394.7|34401|34396.2|34403|34398.2|34398|34393.2|21
1623726600000|2021-06-15 03:10:00|34401.5|34396.7|34400.5|34395.7|34401.5|34396.7|34397.5|34392.7|130
1623726900000|2021-06-15 03:15:00|34401|34396.2|34404.5|34399.7|34404.5|34399.7|34399|34394.2|49
1623727200000|2021-06-15 03:20:00|34405|34400.2|34403|34398.2|34405.5|34400.7|34402.5|34397.7|27
1623727500000|2021-06-15 03:25:00|34403.5|34398.7|34407.5|34402.7|34410.5|34405.7|34403|34398.2|27
1623727800000|2021-06-15 03:30:00|34407|34402.2|34413.5|34408.7|34414.5|34409.7|34405.5|34400.7|122
1623728100000|2021-06-15 03:35:00|34414|34409.2|34425.5|34420.7|34431|34426.2|34413.5|34408.7|253
1623728400000|2021-06-15 03:40:00|34426|34421.2|34424|34419.2|34427|34422.2|34423|34418.2|58
1623728700000|2021-06-15 03:45:00|34424.5|34419.7|34430.5|34425.7|34433|34428.2|34424.5|34419.7|134
1623729000000|2021-06-15 03:50:00|34430|34425.2|34431|34426.2|34433.5|34428.7|34427.5|34422.7|44
1623729300000|2021-06-15 03:55:00|34431.5|34426.7|34426|34421.2|34434|34429.2|34425.5|34420.7|141
1623729600000|2021-06-15 04:00:00|34427.5|34422.7|34422.5|34417.7|34429.5|34424.7|34422.5|34417.7|54
1623729900000|2021-06-15 04:05:00|34421|34416.2|34425.5|34420.7|34425.5|34420.7|34421|34416.2|37
1623730200000|2021-06-15 04:10:00|34426|34421.2|34430.5|34425.7|34431|34426.2|34425.5|34420.7|94
1623730500000|2021-06-15 04:15:00|34430|34425.2|34432|34427.2|34434.5|34429.7|34429|34424.2|79
1623730800000|2021-06-15 04:20:00|34432.5|34427.7|34432.5|34427.7|34434|34429.2|34431|34426.2|40
1623731100000|2021-06-15 04:25:00|34432|34427.2|34431|34426.2|34432|34427.2|34427.5|34422.7|44
1623731400000|2021-06-15 04:30:00|34431.5|34426.7|34429|34424.2|34431.5|34426.7|34427.5|34422.7|29
1623731700000|2021-06-15 04:35:00|34428.5|34423.7|34427.5|34422.7|34430|34425.2|34427.5|34422.7|38
1623732000000|2021-06-15 04:40:00|34428|34423.2|34431.5|34426.7|34431.5|34426.7|34427.5|34422.7|57
1623732300000|2021-06-15 04:45:00|34431|34426.2|34430|34425.2|34432.5|34427.7|34429.5|34424.7|46
1623732600000|2021-06-15 04:50:00|34430.5|34425.7|34429|34424.2|34430.5|34425.7|34428.5|34423.7|21
1623732900000|2021-06-15 04:55:00|34428.5|34423.7|34431|34426.2|34431|34426.2|34428.5|34423.7|21
1623733200000|2021-06-15 05:00:00|34430.5|34425.7|34437|34432.2|34438.5|34433.7|34428|34423.2|181
1623733500000|2021-06-15 05:05:00|34437.5|34432.7|34426.5|34421.7|34438.5|34433.7|34425.5|34420.7|87
1623733800000|2021-06-15 05:10:00|34426|34421.2|34430|34425.2|34430|34425.2|34422.5|34417.7|71
1623734100000|2021-06-15 05:15:00|34430.5|34425.7|34434|34429.2|34434.5|34429.7|34430|34425.2|52
1623734400000|2021-06-15 05:20:00|34433.5|34428.7|34433.5|34428.7|34433.5|34428.7|34429|34424.2|30
1623734700000|2021-06-15 05:25:00|34433|34428.2|34432.5|34427.7|34433.5|34428.7|34429.5|34424.7|29
1623735000000|2021-06-15 05:30:00|34433|34428.2|34438.5|34433.7|34440.5|34435.7|34433|34428.2|243
1623735300000|2021-06-15 05:35:00|34438|34433.2|34437|34432.2|34441|34436.2|34435.5|34430.7|44
1623735600000|2021-06-15 05:40:00|34437.5|34432.7|34437|34432.2|34437.5|34432.7|34432|34427.2|76
1623735900000|2021-06-15 05:45:00|34437.5|34432.7|34435.5|34430.7|34439.5|34434.7|34433.5|34428.7|55
1623736200000|2021-06-15 05:50:00|34436|34431.2|34439|34434.2|34441.5|34436.7|34434.5|34429.7|229
1623736500000|2021-06-15 05:55:00|34439.5|34434.7|34446.5|34441.7|34446.5|34441.7|34439|34434.2|126
1623736800000|2021-06-15 06:00:00|34445.9|34442.3|34433.4|34429.8|34445.9|34442.3|34430.9|34427.3|271
1623737100000|2021-06-15 06:05:00|34432.9|34429.3|34432.4|34428.8|34434.9|34431.3|34429.4|34425.8|124
1623737400000|2021-06-15 06:10:00|34432.9|34429.3|34430.4|34426.8|34435.4|34431.8|34429.4|34425.8|69
1623737700000|2021-06-15 06:15:00|34430.9|34427.3|34437.4|34433.8|34438.9|34435.3|34430.9|34427.3|157
1623738000000|2021-06-15 06:20:00|34436.9|34433.3|34449.9|34446.3|34453.9|34450.3|34436.9|34433.3|143
1623738300000|2021-06-15 06:25:00|34450.4|34446.8|34471.4|34467.8|34475.4|34471.8|34448.4|34444.8|383
1623738600000|2021-06-15 06:30:00|34471.9|34468.3|34464.4|34460.8|34476.9|34473.3|34460.9|34457.3|387
1623738900000|2021-06-15 06:35:00|34464.9|34461.3|34464.9|34461.3|34467.9|34464.3|34461.9|34458.3|216
1623739200000|2021-06-15 06:40:00|34465.9|34462.3|34466.4|34462.8|34466.9|34463.3|34461.4|34457.8|149
1623739500000|2021-06-15 06:45:00|34465.9|34462.3|34466.4|34462.8|34476.9|34473.3|34465.9|34462.3|190
1623739800000|2021-06-15 06:50:00|34466.9|34463.3|34478.4|34474.8|34481.9|34478.3|34466.4|34462.8|339
1623740100000|2021-06-15 06:55:00|34478.9|34475.3|34468.4|34464.8|34478.9|34475.3|34468.4|34464.8|279
1623740400000|2021-06-15 07:00:00|34467.9|34464.3|34452.9|34449.3|34475.9|34472.3|34446.9|34443.3|832
1623740700000|2021-06-15 07:05:00|34452.4|34448.8|34455.4|34451.8|34467.4|34463.8|34452.4|34448.8|790
1623741000000|2021-06-15 07:10:00|34454.9|34451.3|34441.9|34438.3|34457.4|34453.8|34441.4|34437.8|519
1623741300000|2021-06-15 07:15:00|34442.4|34438.8|34448.9|34445.3|34448.9|34445.3|34433.9|34430.3|463
1623741600000|2021-06-15 07:20:00|34449.4|34445.8|34445.9|34442.3|34452.9|34449.3|34444.9|34441.3|286
1623741900000|2021-06-15 07:25:00|34446.4|34442.8|34439.9|34436.3|34449.4|34445.8|34437.4|34433.8|340
1623742200000|2021-06-15 07:30:00|34439.4|34435.8|34436.4|34432.8|34445.9|34442.3|34427.9|34424.3|550
1623742500000|2021-06-15 07:35:00|34435.9|34432.3|34437.4|34433.8|34439.9|34436.3|34432.9|34429.3|155
1623742800000|2021-06-15 07:40:00|34436.4|34432.8|34431.9|34428.3|34441.9|34438.3|34430.9|34427.3|213
1623743100000|2021-06-15 07:45:00|34432.4|34428.8|34442.9|34439.3|34445.4|34441.8|34430.9|34427.3|574
1623743400000|2021-06-15 07:50:00|34442.4|34438.8|34441.4|34437.8|34444.9|34441.3|34436.9|34433.3|173
1623743700000|2021-06-15 07:55:00|34440.9|34437.3|34433.4|34429.8|34441.9|34438.3|34432.9|34429.3|118
1623744000000|2021-06-15 08:00:00|34432.9|34429.3|34418.9|34415.3|34432.9|34429.3|34416.9|34413.3|404
1623744300000|2021-06-15 08:05:00|34418.4|34414.8|34413.4|34409.8|34418.9|34415.3|34407.4|34403.8|305
1623744600000|2021-06-15 08:10:00|34413.9|34410.3|34422.9|34419.3|34423.9|34420.3|34409.9|34406.3|680
1623744900000|2021-06-15 08:15:00|34423.4|34419.8|34413.4|34409.8|34425.4|34421.8|34411.9|34408.3|236
1623745200000|2021-06-15 08:20:00|34412.9|34409.3|34403.4|34399.8|34413.4|34409.8|34399.9|34396.3|362
1623745500000|2021-06-15 08:25:00|34402.9|34399.3|34404.4|34400.8|34405.9|34402.3|34398.9|34395.3|274
1623745800000|2021-06-15 08:30:00|34403.9|34400.3|34404.9|34401.3|34407.4|34403.8|34399.9|34396.3|251
1623746100000|2021-06-15 08:35:00|34405.4|34401.8|34413.4|34409.8|34415.4|34411.8|34404.9|34401.3|368
1623746400000|2021-06-15 08:40:00|34413.9|34410.3|34413.4|34409.8|34415.4|34411.8|34406.9|34403.3|230
1623746700000|2021-06-15 08:45:00|34412.9|34409.3|34419.9|34416.3|34420.9|34417.3|34411.9|34408.3|343
1623747000000|2021-06-15 08:50:00|34419.4|34415.8|34431.9|34428.3|34432.9|34429.3|34418.9|34415.3|374
1623747300000|2021-06-15 08:55:00|34432.4|34428.8|34434.4|34430.8|34436.4|34432.8|34427.9|34424.3|323
1623747600000|2021-06-15 09:00:00|34434.9|34431.3|34426.4|34422.8|34436.4|34432.8|34423.9|34420.3|335
1623747900000|2021-06-15 09:05:00|34426.9|34423.3|34421.9|34418.3|34427.9|34424.3|34416.4|34412.8|230
1623748200000|2021-06-15 09:10:00|34421.4|34417.8|34414.4|34410.8|34422.9|34419.3|34413.9|34410.3|360
1623748500000|2021-06-15 09:15:00|34413.4|34409.8|34412.4|34408.8|34414.9|34411.3|34409.9|34406.3|342
1623748800000|2021-06-15 09:20:00|34412.9|34409.3|34411.9|34408.3|34414.9|34411.3|34406.4|34402.8|217
1623749100000|2021-06-15 09:25:00|34412.4|34408.8|34419.9|34416.3|34421.9|34418.3|34411.4|34407.8|350
1623749400000|2021-06-15 09:30:00|34420.4|34416.8|34409.4|34405.8|34420.9|34417.3|34409.4|34405.8|99
1623749700000|2021-06-15 09:35:00|34409.9|34406.3|34407.4|34403.8|34409.9|34406.3|34397.9|34394.3|236
1623750000000|2021-06-15 09:40:00|34407.9|34404.3|34403.4|34399.8|34413.9|34410.3|34402.9|34399.3|166
1623750300000|2021-06-15 09:45:00|34402.9|34399.3|34401.9|34398.3|34405.9|34402.3|34401.9|34398.3|249
1623750600000|2021-06-15 09:50:00|34402.4|34398.8|34399.4|34395.8|34404.9|34401.3|34396.9|34393.3|168
1623750900000|2021-06-15 09:55:00|34399.9|34396.3|34386.9|34383.3|34401.9|34398.3|34385.4|34381.8|298
1623751200000|2021-06-15 10:00:00|34387.9|34384.3|34382.4|34378.8|34393.9|34390.3|34381.4|34377.8|249
1623751500000|2021-06-15 10:05:00|34381.9|34378.3|34374.4|34370.8|34381.9|34378.3|34365.9|34362.3|419
1623751800000|2021-06-15 10:10:00|34374.9|34371.3|34374.9|34371.3|34379.9|34376.3|34369.9|34366.3|491
1623752100000|2021-06-15 10:15:00|34375.4|34371.8|34380.4|34376.8|34380.9|34377.3|34373.9|34370.3|286
1623752400000|2021-06-15 10:20:00|34380.9|34377.3|34383.9|34380.3|34386.9|34383.3|34379.4|34375.8|108
1623752700000|2021-06-15 10:25:00|34384.9|34381.3|34389.9|34386.3|34391.9|34388.3|34383.9|34380.3|290
1623753000000|2021-06-15 10:30:00|34389.4|34385.8|34384.9|34381.3|34389.9|34386.3|34382.9|34379.3|149
1623753300000|2021-06-15 10:35:00|34385.4|34381.8|34381.4|34377.8|34385.9|34382.3|34377.9|34374.3|171
1623753600000|2021-06-15 10:40:00|34380.9|34377.3|34389.4|34385.8|34389.9|34386.3|34379.9|34376.3|210
1623753900000|2021-06-15 10:45:00|34388.9|34385.3|34384.9|34381.3|34389.9|34386.3|34383.9|34380.3|81
1623754200000|2021-06-15 10:50:00|34383.9|34380.3|34385.9|34382.3|34388.4|34384.8|34382.4|34378.8|122
1623754500000|2021-06-15 10:55:00|34386.9|34383.3|34396.4|34392.8|34397.4|34393.8|34383.4|34379.8|183
1623754800000|2021-06-15 11:00:00|34397.4|34393.8|34387.4|34383.8|34399.9|34396.3|34384.9|34381.3|309
1623755100000|2021-06-15 11:05:00|34387.9|34384.3|34393.9|34390.3|34396.4|34392.8|34387.4|34383.8|162
1623755400000|2021-06-15 11:10:00|34394.4|34390.8|34389.9|34386.3|34400.4|34396.8|34389.9|34386.3|387
1623755700000|2021-06-15 11:15:00|34390.4|34386.8|34393.4|34389.8|34393.9|34390.3|34387.4|34383.8|146
1623756000000|2021-06-15 11:20:00|34393.9|34390.3|34386.4|34382.8|34394.9|34391.3|34385.9|34382.3|138
1623756300000|2021-06-15 11:25:00|34386.9|34383.3|34390.9|34387.3|34391.9|34388.3|34385.4|34381.8|719
1623756600000|2021-06-15 11:30:00|34391.4|34387.8|34402.9|34399.3|34403.9|34400.3|34390.9|34387.3|214
1623756900000|2021-06-15 11:35:00|34401.9|34398.3|34395.4|34391.8|34403.9|34400.3|34395.4|34391.8|213
1623757200000|2021-06-15 11:40:00|34395.9|34392.3|34391.4|34387.8|34397.9|34394.3|34386.9|34383.3|194
1623757500000|2021-06-15 11:45:00|34390.9|34387.3|34398.9|34395.3|34399.4|34395.8|34390.9|34387.3|155
1623757800000|2021-06-15 11:50:00|34399.9|34396.3|34407.9|34404.3|34408.9|34405.3|34394.9|34391.3|172
1623758100000|2021-06-15 11:55:00|34408.4|34404.8|34400.9|34397.3|34412.9|34409.3|34399.9|34396.3|424
1623758400000|2021-06-15 12:00:00|34400.4|34396.8|34393.4|34389.8|34401.4|34397.8|34391.4|34387.8|296
1623758700000|2021-06-15 12:05:00|34392.9|34389.3|34387.9|34384.3|34396.4|34392.8|34386.9|34383.3|212
1623759000000|2021-06-15 12:10:00|34387.4|34383.8|34397.9|34394.3|34402.4|34398.8|34387.4|34383.8|254
1623759300000|2021-06-15 12:15:00|34398.4|34394.8|34402.9|34399.3|34403.9|34400.3|34395.9|34392.3|191
1623759600000|2021-06-15 12:20:00|34402.4|34398.8|34414.9|34411.3|34415.4|34411.8|34402.4|34398.8|362
1623759900000|2021-06-15 12:25:00|34415.4|34411.8|34386.9|34383.3|34416.4|34412.8|34382.9|34379.3|510
1623760200000|2021-06-15 12:30:00|34386.4|34382.8|34399.4|34395.8|34399.4|34395.8|34369.9|34366.3|1357
1623760500000|2021-06-15 12:35:00|34398.9|34395.3|34401.4|34397.8|34410.4|34406.8|34397.9|34394.3|323
1623760800000|2021-06-15 12:40:00|34401.9|34398.3|34404.9|34401.3|34406.9|34403.3|34398.4|34394.8|244
1623761100000|2021-06-15 12:45:00|34404.4|34400.8|34400.4|34396.8|34404.9|34401.3|34389.9|34386.3|903
1623761400000|2021-06-15 12:50:00|34399.9|34396.3|34395.4|34391.8|34401.9|34398.3|34391.4|34387.8|369
1623761700000|2021-06-15 12:55:00|34394.9|34391.3|34394.4|34390.8|34397.9|34394.3|34390.9|34387.3|115
1623762000000|2021-06-15 13:00:00|34395.4|34391.8|34401.4|34397.8|34408.9|34405.3|34392.9|34389.3|250
1623762300000|2021-06-15 13:05:00|34401.9|34398.3|34402.4|34398.8|34416.9|34413.3|34401.9|34398.3|368
1623762600000|2021-06-15 13:10:00|34402.9|34399.3|34414.9|34411.3|34415.9|34412.3|34401.4|34397.8|2707
1623762900000|2021-06-15 13:15:00|34415.4|34411.8|34426.4|34422.8|34429.4|34425.8|34413.4|34409.8|894
1623763200000|2021-06-15 13:20:00|34425.9|34422.3|34425.4|34421.8|34434.9|34431.3|34420.9|34417.3|653
1623763500000|2021-06-15 13:25:00|34427.4|34423.8|34411.9|34408.3|34428.9|34425.3|34409.9|34406.3|713
1623763800000|2021-06-15 13:30:00|34411.3|34408.9|34384.8|34382.4|34417.3|34414.9|34384.8|34382.4|5269
1623764100000|2021-06-15 13:35:00|34384.3|34381.9|34342.3|34339.9|34391.8|34389.4|34324.8|34322.4|3754
1623764400000|2021-06-15 13:40:00|34341.8|34339.4|34305.3|34302.9|34350.3|34347.9|34300.3|34297.9|2687
1623764700000|2021-06-15 13:45:00|34305.8|34303.4|34285.3|34282.9|34326.3|34323.9|34282.3|34279.9|2896
1623765000000|2021-06-15 13:50:00|34284.8|34282.4|34275.3|34272.9|34293.8|34291.4|34270.3|34267.9|3136
1623765300000|2021-06-15 13:55:00|34274.8|34272.4|34280.8|34278.4|34281.8|34279.4|34259.8|34257.4|2192
1623765600000|2021-06-15 14:00:00|34281.3|34278.9|34278.3|34275.9|34295.3|34292.9|34273.3|34270.9|2735
1623765900000|2021-06-15 14:05:00|34277.8|34275.4|34274.8|34272.4|34286.3|34283.9|34262.3|34259.9|2244
1623766200000|2021-06-15 14:10:00|34275|34272.6|34257.5|34255.1|34282.5|34280.1|34244.5|34242.1|1584
1623766500000|2021-06-15 14:15:00|34258|34255.6|34262|34259.6|34273.5|34271.1|34250|34247.6|1331
1623766800000|2021-06-15 14:20:00|34261.5|34259.1|34269.5|34267.1|34278.5|34276.1|34260.5|34258.1|3707
1623767100000|2021-06-15 14:25:00|34270|34267.6|34272|34269.6|34276.5|34274.1|34253|34250.6|1610
1623767400000|2021-06-15 14:30:00|34272.5|34270.1|34266.5|34264.1|34273.5|34271.1|34255.5|34253.1|2298
1623767700000|2021-06-15 14:35:00|34266|34263.6|34258.5|34256.1|34267|34264.6|34247.5|34245.1|913
1623768000000|2021-06-15 14:40:00|34258|34255.6|34252|34249.6|34260|34257.6|34241|34238.6|1346
1623768300000|2021-06-15 14:45:00|34251.5|34249.1|34233.5|34231.1|34252|34249.6|34225.5|34223.1|1367
1623768600000|2021-06-15 14:50:00|34234|34231.6|34238|34235.6|34248.5|34246.1|34230|34227.6|1146
1623768900000|2021-06-15 14:55:00|34238.5|34236.1|34238.5|34236.1|34243.5|34241.1|34228.5|34226.1|1111
1623769200000|2021-06-15 15:00:00|34238|34235.6|34228|34225.6|34244.5|34242.1|34218|34215.6|1704
1623769500000|2021-06-15 15:05:00|34228.5|34226.1|34233|34230.6|34236.5|34234.1|34225.5|34223.1|900
1623769800000|2021-06-15 15:10:00|34232.5|34230.1|34231.5|34229.1|34235|34232.6|34225.5|34223.1|823
1623770100000|2021-06-15 15:15:00|34232.5|34230.1|34245.5|34243.1|34248.5|34246.1|34225.5|34223.1|2780
1623770400000|2021-06-15 15:20:00|34246|34243.6|34247|34244.6|34248.5|34246.1|34239|34236.6|1423
1623770700000|2021-06-15 15:25:00|34246.5|34244.1|34237.5|34235.1|34248.5|34246.1|34229|34226.6|1315
1623771000000|2021-06-15 15:30:00|34238|34235.6|34220.5|34218.1|34238|34235.6|34199.5|34197.1|1704
1623771300000|2021-06-15 15:35:00|34220|34217.6|34210.5|34208.1|34222.5|34220.1|34204.5|34202.1|1388
1623771600000|2021-06-15 15:40:00|34211.5|34209.1|34229|34226.6|34231.5|34229.1|34211|34208.6|878
1623771900000|2021-06-15 15:45:00|34228.5|34226.1|34227|34224.6|34231|34228.6|34222.5|34220.1|600
1623772200000|2021-06-15 15:50:00|34227.5|34225.1|34206.5|34204.1|34227.5|34225.1|34200.5|34198.1|1189
1623772500000|2021-06-15 15:55:00|34207|34204.6|34221.5|34219.1|34223|34220.6|34207|34204.6|1131
1623772800000|2021-06-15 16:00:00|34222|34219.6|34223.5|34221.1|34230.5|34228.1|34219.5|34217.1|917
1623773100000|2021-06-15 16:05:00|34224.5|34222.1|34233.5|34231.1|34235|34232.6|34221.5|34219.1|459
1623773400000|2021-06-15 16:10:00|34234.5|34232.1|34236.5|34234.1|34240.5|34238.1|34232.5|34230.1|806
1623773700000|2021-06-15 16:15:00|34236|34233.6|34248.5|34246.1|34250.5|34248.1|34235|34232.6|682
1623774000000|2021-06-15 16:20:00|34249|34246.6|34263.5|34261.1|34264.5|34262.1|34247.5|34245.1|884
1623774300000|2021-06-15 16:25:00|34264|34261.6|34275.5|34273.1|34278.5|34276.1|34260|34257.6|1032
1623774600000|2021-06-15 16:30:00|34276.5|34274.1|34273|34270.6|34280.5|34278.1|34271.5|34269.1|913
1623774900000|2021-06-15 16:35:00|34273.5|34271.1|34267|34264.6|34277.5|34275.1|34267|34264.6|648
1623775200000|2021-06-15 16:40:00|34265.6|34263.2|34258.1|34255.7|34272.1|34269.7|34256.6|34254.2|1683
1623775500000|2021-06-15 16:45:00|34258.6|34256.2|34268.1|34265.7|34274.1|34271.7|34257.1|34254.7|528
1623775800000|2021-06-15 16:50:00|34268.6|34266.2|34265.6|34263.2|34273.6|34271.2|34262.6|34260.2|568
1623776100000|2021-06-15 16:55:00|34266.1|34263.7|34271.1|34268.7|34272.1|34269.7|34259.1|34256.7|507
1623776400000|2021-06-15 17:00:00|34271.6|34269.2|34260.1|34257.7|34272.1|34269.7|34256.1|34253.7|692
1623776700000|2021-06-15 17:05:00|34260.6|34258.2|34267.1|34264.7|34282.1|34279.7|34258.1|34255.7|1231
1623777000000|2021-06-15 17:10:00|34267.6|34265.2|34267.6|34265.2|34269.6|34267.2|34256.6|34254.2|493
1623777300000|2021-06-15 17:15:00|34267.1|34264.7|34255.6|34253.2|34267.6|34265.2|34245.1|34242.7|1362
1623777600000|2021-06-15 17:20:00|34256.1|34253.7|34256.1|34253.7|34264.1|34261.7|34255.1|34252.7|825
1623777900000|2021-06-15 17:25:00|34256.6|34254.2|34263.1|34260.7|34264.1|34261.7|34254.1|34251.7|593
1623778200000|2021-06-15 17:30:00|34262.6|34260.2|34272.1|34269.7|34273.1|34270.7|34260.1|34257.7|1021
1623778500000|2021-06-15 17:35:00|34271.6|34269.2|34270.1|34267.7|34275.1|34272.7|34265.6|34263.2|980
1623778800000|2021-06-15 17:40:00|34269.6|34267.2|34275.6|34273.2|34278.6|34276.2|34262.1|34259.7|445
1623779100000|2021-06-15 17:45:00|34276.1|34273.7|34292.1|34289.7|34293.1|34290.7|34273.1|34270.7|877
1623779400000|2021-06-15 17:50:00|34293.1|34290.7|34311.1|34308.7|34313.1|34310.7|34292.1|34289.7|1074
1623779700000|2021-06-15 17:55:00|34311.6|34309.2|34315.6|34313.2|34324.1|34321.7|34311.6|34309.2|848
1623780000000|2021-06-15 18:00:00|34315.1|34312.7|34339.1|34336.7|34341.1|34338.7|34315.1|34312.7|1656
1623780300000|2021-06-15 18:05:00|34338.6|34336.2|34336.1|34333.7|34346.1|34343.7|34335.6|34333.2|778
1623780600000|2021-06-15 18:10:00|34337.1|34334.7|34312.1|34309.7|34337.6|34335.2|34309.1|34306.7|1233
1623780900000|2021-06-15 18:15:00|34312.6|34310.2|34319.1|34316.7|34330.1|34327.7|34310.6|34308.2|634
1623781200000|2021-06-15 18:20:00|34318.1|34315.7|34316.1|34313.7|34320.1|34317.7|34310.1|34307.7|511
1623781500000|2021-06-15 18:25:00|34316.6|34314.2|34311.1|34308.7|34318.6|34316.2|34303.1|34300.7|598
1623781800000|2021-06-15 18:30:00|34312.1|34309.7|34305.1|34302.7|34312.1|34309.7|34301.1|34298.7|527
1623782100000|2021-06-15 18:35:00|34305.6|34303.2|34301.1|34298.7|34309.1|34306.7|34298.1|34295.7|494
1623782400000|2021-06-15 18:40:00|34301.6|34299.2|34305.1|34302.7|34309.1|34306.7|34296.1|34293.7|437
1623782700000|2021-06-15 18:45:00|34304.6|34302.2|34324.1|34321.7|34326.1|34323.7|34304.1|34301.7|637
1623783000000|2021-06-15 18:50:00|34323.6|34321.2|34331.1|34328.7|34331.1|34328.7|34317.1|34314.7|439
1623783300000|2021-06-15 18:55:00|34330.6|34328.2|34323.1|34320.7|34341.1|34338.7|34319.1|34316.7|1088
1623783600000|2021-06-15 19:00:00|34322.6|34320.2|34286.1|34283.7|34322.6|34320.2|34282.1|34279.7|1305
1623783900000|2021-06-15 19:05:00|34284.6|34282.2|34300.6|34298.2|34304.1|34301.7|34284.6|34282.2|740
1623784200000|2021-06-15 19:10:00|34301.1|34298.7|34297.6|34295.2|34309.1|34306.7|34295.1|34292.7|575
1623784500000|2021-06-15 19:15:00|34298.1|34295.7|34311.6|34309.2|34313.1|34310.7|34296.1|34293.7|508
1623784800000|2021-06-15 19:20:00|34311.1|34308.7|34317.7|34315.3|34321.7|34319.3|34307.1|34304.7|1466
1623785100000|2021-06-15 19:25:00|34318.2|34315.8|34301.7|34299.3|34323.7|34321.3|34290.7|34288.3|978
1623785400000|2021-06-15 19:30:00|34302.2|34299.8|34288.7|34286.3|34302.2|34299.8|34280.7|34278.3|1173
1623785700000|2021-06-15 19:35:00|34289.2|34286.8|34299.7|34297.3|34299.7|34297.3|34278.2|34275.8|1242
1623786000000|2021-06-15 19:40:00|34302.2|34299.8|34306.7|34304.3|34314.2|34311.8|34293.7|34291.3|1814
1623786300000|2021-06-15 19:45:00|34307.7|34305.3|34334.2|34331.8|34334.2|34331.8|34306.7|34304.3|1911
1623786600000|2021-06-15 19:50:00|34333.7|34331.3|34295.7|34293.3|34334.7|34332.3|34287.2|34284.8|3211
1623786900000|2021-06-15 19:55:00|34295.2|34292.8|34311.7|34309.3|34318.7|34316.3|34281.7|34279.3|4032
1623787200000|2021-06-15 20:00:00|34310.7|34308.3|34297.9|34293.1|34315.9|34311.1|34297.9|34293.1|1104
1623787500000|2021-06-15 20:05:00|34297.4|34292.6|34302.9|34298.1|34305.9|34301.1|34295.4|34290.6|363
1623787800000|2021-06-15 20:10:00|34302.4|34297.6|34306.2|34296.4|34310.9|34306.1|34300.9|34296.1|393
1623788100000|2021-06-15 20:15:00|34306|34296.2|34303.5|34293.7|34308.9|34299.1|34300|34290.2|0
1623788400000|2021-06-15 20:20:00|34304.1|34294.3|34298.7|34288.9|34305|34295.2|34298.7|34288.9|0
1623788700000|2021-06-15 20:25:00|34299.1|34289.3|34299.5|34289.7|34301.6|34291.8|34299.1|34289.3|0
1623789000000|2021-06-15 20:30:00|34301.4|34296.6|34301.4|34296.6|34302.4|34297.6|34297.4|34292.6|152
1623789300000|2021-06-15 20:35:00|34300.4|34295.6|34303.4|34298.6|34304.4|34299.6|34300.4|34295.6|70
1623789600000|2021-06-15 20:40:00|34304.4|34299.6|34303.4|34298.6|34307.4|34302.6|34302.4|34297.6|99
1623789900000|2021-06-15 20:45:00|34304.4|34299.6|34309.4|34304.6|34310.4|34305.6|34303.4|34298.6|79
1623790200000|2021-06-15 20:50:00|34310.4|34305.6|34310.4|34305.6|34313.4|34308.6|34309.4|34304.6|81
1623790500000|2021-06-15 20:55:00|34309.4|34304.6|34304.9|34295.1|34310.4|34305.6|34299.4|34294.1|69
1623790800000|2021-06-15 21:00:00|34307.5|34297.7|34307.6|34297.8|34307.6|34297.8|34304.2|34294.4|0
1623791100000|2021-06-15 21:05:00|34307|34297.2|34308.1|34298.3|34310.2|34300.4|34307|34297.2|0
1623791400000|2021-06-15 21:10:00|34307.8|34298|34306.6|34296.8|34307.8|34298|34302.8|34293|0
1623791700000|2021-06-15 21:15:00|34306.3|34296.5|34304.8|34295|34306.4|34296.6|34304.8|34295|0
1623792000000|2021-06-15 21:20:00|34304.7|34294.9|34304.6|34294.8|34304.8|34295|34304.6|34294.8|0
1623792300000|2021-06-15 21:25:00|34304.7|34294.9|34303.4|34293.6|34306.3|34296.5|34303.4|34293.6|0
1623792600000|2021-06-15 21:30:00|34303.6|34293.8|34303.3|34293.5|34305.7|34295.9|34301.1|34291.3|0
1623792900000|2021-06-15 21:35:00|34304.2|34294.4|34302.4|34292.6|34304.5|34294.7|34302.4|34292.6|0
1623793200000|2021-06-15 21:40:00|34303.2|34293.4|34304.1|34294.3|34304.2|34294.4|34302.3|34292.5|0
1623793500000|2021-06-15 21:45:00|34303.9|34294.1|34303.5|34293.7|34303.9|34294.1|34303.5|34293.7|0
1623793800000|2021-06-15 21:50:00|34302.7|34292.9|34302|34292.2|34304.9|34295.1|34302|34292.2|0
1623794100000|2021-06-15 21:55:00|34302.2|34292.4|34304.4|34294.6|34304.7|34294.9|34297.9|34288.1|0
1623794400000|2021-06-15 22:00:00|34306.4|34301.6|34315.4|34310.6|34318.9|34314.1|34304.4|34299.6|175
1623794700000|2021-06-15 22:05:00|34316.4|34311.6|34316.4|34311.6|34320.4|34315.6|34314.4|34309.6|60
1623795000000|2021-06-15 22:10:00|34316.9|34312.1|34311.4|34306.6|34316.9|34312.1|34310.9|34306.1|35
1623795300000|2021-06-15 22:15:00|34311.9|34307.1|34313.4|34308.6|34315.9|34311.1|34310.9|34306.1|39
1623795600000|2021-06-15 22:20:00|34313.9|34309.1|34315.4|34310.6|34315.9|34311.1|34313.4|34308.6|27
1623795900000|2021-06-15 22:25:00|34315.9|34311.1|34310.4|34305.6|34316.4|34311.6|34309.9|34305.1|30
1623796200000|2021-06-15 22:30:00|34310.9|34306.1|34307.4|34302.6|34311.9|34307.1|34306.9|34302.1|27
1623796500000|2021-06-15 22:35:00|34307.9|34303.1|34299.4|34294.6|34308.9|34304.1|34297.9|34293.1|42
1623796800000|2021-06-15 22:40:00|34298.9|34294.1|34302.4|34297.6|34303.4|34298.6|34296.4|34291.6|37
1623797100000|2021-06-15 22:45:00|34302.9|34298.1|34296.9|34292.1|34302.9|34298.1|34295.9|34291.1|26
1623797400000|2021-06-15 22:50:00|34296.4|34291.6|34295.4|34290.6|34298.9|34294.1|34292.9|34288.1|48
1623797700000|2021-06-15 22:55:00|34296.4|34291.6|34298.9|34294.1|34298.9|34294.1|34296.4|34291.6|8
1623798000000|2021-06-15 23:00:00|34297.9|34293.1|34297.9|34293.1|34299.9|34295.1|34290.9|34286.1|75
1623798300000|2021-06-15 23:05:00|34298.9|34294.1|34299.4|34294.6|34301.9|34297.1|34296.4|34291.6|62
1623798600000|2021-06-15 23:10:00|34298.9|34294.1|34298.4|34293.6|34302.4|34297.6|34295.9|34291.1|38
1623798900000|2021-06-15 23:15:00|34297.9|34293.1|34295.9|34291.1|34298.9|34294.1|34293.9|34289.1|84
1623799200000|2021-06-15 23:20:00|34295.4|34290.6|34288.9|34284.1|34296.9|34292.1|34284.9|34280.1|143
1623799500000|2021-06-15 23:25:00|34289.4|34284.6|34286.9|34282.1|34291.4|34286.6|34286.9|34282.1|31
1623799800000|2021-06-15 23:30:00|34285.9|34281.1|34283.4|34278.6|34285.9|34281.1|34279.9|34275.1|125
1623800100000|2021-06-15 23:35:00|34283.9|34279.1|34288.9|34284.1|34290.9|34286.1|34280.9|34276.1|62
1623800400000|2021-06-15 23:40:00|34289.4|34284.6|34288.9|34284.1|34290.9|34286.1|34287.9|34283.1|46
1623800700000|2021-06-15 23:45:00|34289.9|34285.1|34294.9|34290.1|34296.9|34292.1|34282.9|34278.1|142
1623801000000|2021-06-15 23:50:00|34295.4|34290.6|34299.4|34294.6|34303.9|34299.1|34294.9|34290.1|178
1623801300000|2021-06-15 23:55:00|34299.9|34295.1|34289.9|34285.1|34301.9|34297.1|34285.4|34280.6|115
1623801600000|2021-06-16 00:00:00|34290.4|34285.6|34295.4|34290.6|34299.4|34294.6|34287.4|34282.6|174
1623801900000|2021-06-16 00:05:00|34294.9|34290.1|34298.9|34294.1|34306.9|34302.1|34294.9|34290.1|147
1623802200000|2021-06-16 00:10:00|34299.4|34294.6|34296.9|34292.1|34301.9|34297.1|34295.4|34290.6|123
1623802500000|2021-06-16 00:15:00|34297.4|34292.6|34292.9|34288.1|34298.9|34294.1|34290.9|34286.1|60
1623802800000|2021-06-16 00:20:00|34292.4|34287.6|34290.9|34286.1|34295.9|34291.1|34290.9|34286.1|66
1623803100000|2021-06-16 00:25:00|34291.4|34286.6|34297.9|34293.1|34298.9|34294.1|34290.9|34286.1|49
1623803400000|2021-06-16 00:30:00|34296.9|34292.1|34296.4|34291.6|34300.9|34296.1|34294.9|34290.1|63
1623803700000|2021-06-16 00:35:00|34296.9|34292.1|34303.4|34298.6|34307.9|34303.1|34296.9|34292.1|80
1623804000000|2021-06-16 00:40:00|34302.9|34298.1|34300.4|34295.6|34304.4|34299.6|34298.4|34293.6|63
1623804300000|2021-06-16 00:45:00|34300.9|34296.1|34298.9|34294.1|34301.4|34296.6|34295.4|34290.6|61
1623804600000|2021-06-16 00:50:00|34298.4|34293.6|34294.9|34290.1|34298.9|34294.1|34293.9|34289.1|57
1623804900000|2021-06-16 00:55:00|34295.9|34291.1|34296.4|34291.6|34297.9|34293.1|34292.9|34288.1|77
1623805200000|2021-06-16 01:00:00|34295.9|34291.1|34292.9|34288.1|34296.9|34292.1|34285.9|34281.1|96
1623805500000|2021-06-16 01:05:00|34293.9|34289.1|34301.4|34296.6|34301.9|34297.1|34293.4|34288.6|78
1623805800000|2021-06-16 01:10:00|34300.9|34296.1|34302.9|34298.1|34303.9|34299.1|34297.9|34293.1|43
1623806100000|2021-06-16 01:15:00|34303.4|34298.6|34306.4|34301.6|34307.9|34303.1|34300.9|34296.1|82
1623806400000|2021-06-16 01:20:00|34305.9|34301.1|34306.9|34302.1|34309.4|34304.6|34305.9|34301.1|209
1623806700000|2021-06-16 01:25:00|34307.9|34303.1|34306.9|34302.1|34309.9|34305.1|34305.9|34301.1|49
1623807000000|2021-06-16 01:30:00|34307.4|34302.6|34305.4|34300.6|34309.4|34304.6|34303.9|34299.1|95
1623807300000|2021-06-16 01:35:00|34305.9|34301.1|34302.4|34297.6|34307.9|34303.1|34300.9|34296.1|129
1623807600000|2021-06-16 01:40:00|34301.9|34297.1|34300.9|34296.1|34304.9|34300.1|34298.9|34294.1|83
1623807900000|2021-06-16 01:45:00|34300.4|34295.6|34290.9|34286.1|34301.9|34297.1|34290.4|34285.6|105
1623808200000|2021-06-16 01:50:00|34290.4|34285.6|34293.4|34288.6|34299.9|34295.1|34287.9|34283.1|139
1623808500000|2021-06-16 01:55:00|34292.9|34288.1|34292.9|34288.1|34296.9|34292.1|34291.4|34286.6|173
1623808800000|2021-06-16 02:00:00|34293.9|34289.1|34296.9|34292.1|34298.4|34293.6|34291.4|34286.6|143
1623809100000|2021-06-16 02:05:00|34296.4|34291.6|34290.9|34286.1|34297.4|34292.6|34290.4|34285.6|109
1623809400000|2021-06-16 02:10:00|34291.4|34286.6|34284.9|34280.1|34292.4|34287.6|34284.9|34280.1|92
1623809700000|2021-06-16 02:15:00|34284.4|34279.6|34284.9|34280.1|34289.4|34284.6|34282.9|34278.1|116
1623810000000|2021-06-16 02:20:00|34284.4|34279.6|34278.9|34274.1|34286.4|34281.6|34277.9|34273.1|117
1623810300000|2021-06-16 02:25:00|34279.4|34274.6|34278.4|34273.6|34283.4|34278.6|34278.4|34273.6|48
1623810600000|2021-06-16 02:30:00|34277.9|34273.1|34275.4|34270.6|34277.9|34273.1|34272.9|34268.1|104
1623810900000|2021-06-16 02:35:00|34275.9|34271.1|34278.4|34273.6|34280.9|34276.1|34275.4|34270.6|77
1623811200000|2021-06-16 02:40:00|34277.9|34273.1|34284.4|34279.6|34284.9|34280.1|34277.4|34272.6|51
1623811500000|2021-06-16 02:45:00|34283.9|34279.1|34279.4|34274.6|34285.4|34280.6|34277.9|34273.1|91
1623811800000|2021-06-16 02:50:00|34278.9|34274.1|34274.9|34270.1|34279.9|34275.1|34274.9|34270.1|63
1623812100000|2021-06-16 02:55:00|34273.9|34269.1|34279.4|34274.6|34280.4|34275.6|34272.9|34268.1|54
1623812400000|2021-06-16 03:00:00|34278.9|34274.1|34273.4|34268.6|34279.4|34274.6|34272.9|34268.1|49
1623812700000|2021-06-16 03:05:00|34272.9|34268.1|34267.4|34262.6|34272.9|34268.1|34266.9|34262.1|89
1623813000000|2021-06-16 03:10:00|34267.9|34263.1|34265.9|34261.1|34269.4|34264.6|34265.4|34260.6|66
1623813300000|2021-06-16 03:15:00|34265.4|34260.6|34264.9|34260.1|34270.9|34266.1|34263.9|34259.1|58
1623813600000|2021-06-16 03:20:00|34264.4|34259.6|34272.9|34268.1|34273.9|34269.1|34263.9|34259.1|63
1623813900000|2021-06-16 03:25:00|34271.9|34267.1|34276.9|34272.1|34276.9|34272.1|34270.4|34265.6|70
1623814200000|2021-06-16 03:30:00|34276.4|34271.6|34282.4|34277.6|34284.9|34280.1|34275.9|34271.1|128
1623814500000|2021-06-16 03:35:00|34282.9|34278.1|34279.9|34275.1|34283.4|34278.6|34278.9|34274.1|57
1623814800000|2021-06-16 03:40:00|34279.4|34274.6|34283.9|34279.1|34285.4|34280.6|34277.9|34273.1|22
1623815100000|2021-06-16 03:45:00|34284.4|34279.6|34284.9|34280.1|34286.9|34282.1|34282.9|34278.1|38
1623815400000|2021-06-16 03:50:00|34284.4|34279.6|34284.9|34280.1|34285.4|34280.6|34282.9|34278.1|24
1623815700000|2021-06-16 03:55:00|34284.4|34279.6|34285.4|34280.6|34285.9|34281.1|34280.4|34275.6|66
1623816000000|2021-06-16 04:00:00|34284.9|34280.1|34285.9|34281.1|34286.9|34282.1|34283.4|34278.6|77
1623816300000|2021-06-16 04:05:00|34285.4|34280.6|34283.9|34279.1|34285.9|34281.1|34282.9|34278.1|123
1623816600000|2021-06-16 04:10:00|34284.4|34279.6|34272.9|34268.1|34284.4|34279.6|34272.4|34267.6|117
1623816900000|2021-06-16 04:15:00|34273.9|34269.1|34276.4|34271.6|34279.9|34275.1|34272.9|34268.1|69
1623817200000|2021-06-16 04:20:00|34276.9|34272.1|34278.9|34274.1|34279.9|34275.1|34275.9|34271.1|19
1623817500000|2021-06-16 04:25:00|34279.4|34274.6|34281.4|34276.6|34282.9|34278.1|34278.9|34274.1|30
1623817800000|2021-06-16 04:30:00|34281.9|34277.1|34279.4|34274.6|34282.4|34277.6|34279.4|34274.6|48
1623818100000|2021-06-16 04:35:00|34278.9|34274.1|34278.9|34274.1|34279.9|34275.1|34276.9|34272.1|25
1623818400000|2021-06-16 04:40:00|34278.4|34273.6|34272.4|34267.6|34280.4|34275.6|34272.4|34267.6|60
1623818700000|2021-06-16 04:45:00|34271.9|34267.1|34267.4|34262.6|34274.9|34270.1|34265.9|34261.1|81
1623819000000|2021-06-16 04:50:00|34267.9|34263.1|34270.9|34266.1|34271.4|34266.6|34267.4|34262.6|47
1623819300000|2021-06-16 04:55:00|34270.4|34265.6|34271.4|34266.6|34272.9|34268.1|34268.9|34264.1|27
1623819600000|2021-06-16 05:00:00|34270.9|34266.1|34277.4|34272.6|34280.9|34276.1|34270.9|34266.1|66
1623819900000|2021-06-16 05:05:00|34277.9|34273.1|34278.4|34273.6|34282.9|34278.1|34275.9|34271.1|63
1623820200000|2021-06-16 05:10:00|34277.9|34273.1|34277.4|34272.6|34282.9|34278.1|34277.4|34272.6|125
1623820500000|2021-06-16 05:15:00|34276.9|34272.1|34282.4|34277.6|34284.9|34280.1|34276.4|34271.6|52
1623820800000|2021-06-16 05:20:00|34281.9|34277.1|34280.4|34275.6|34282.9|34278.1|34278.9|34274.1|42
1623821100000|2021-06-16 05:25:00|34280.9|34276.1|34276.4|34271.6|34282.4|34277.6|34275.9|34271.1|39
1623821400000|2021-06-16 05:30:00|34276.9|34272.1|34272.9|34268.1|34279.4|34274.6|34270.9|34266.1|66
1623821700000|2021-06-16 05:35:00|34273.4|34268.6|34280.4|34275.6|34283.9|34279.1|34273.4|34268.6|73
1623822000000|2021-06-16 05:40:00|34279.9|34275.1|34285.4|34280.6|34285.9|34281.1|34278.9|34274.1|39
1623822300000|2021-06-16 05:45:00|34284.9|34280.1|34287.4|34282.6|34287.9|34283.1|34283.9|34279.1|90
1623822600000|2021-06-16 05:50:00|34286.9|34282.1|34289.4|34284.6|34293.4|34288.6|34285.9|34281.1|103
1623822900000|2021-06-16 05:55:00|34288.9|34284.1|34283.4|34278.6|34290.4|34285.6|34281.9|34277.1|111
1623823200000|2021-06-16 06:00:00|34282.8|34279.2|34281.8|34278.2|34282.8|34279.2|34279.3|34275.7|140
1623823500000|2021-06-16 06:05:00|34282.3|34278.7|34278.3|34274.7|34284.3|34280.7|34276.3|34272.7|86
1623823800000|2021-06-16 06:10:00|34278.8|34275.2|34271.3|34267.7|34280.3|34276.7|34271.3|34267.7|233
1623824100000|2021-06-16 06:15:00|34271.8|34268.2|34280.8|34277.2|34280.8|34277.2|34270.8|34267.2|132
1623824400000|2021-06-16 06:20:00|34280.3|34276.7|34289.3|34285.7|34289.3|34285.7|34280.3|34276.7|108
1623824700000|2021-06-16 06:25:00|34288.8|34285.2|34284.8|34281.2|34290.3|34286.7|34284.3|34280.7|53
1623825000000|2021-06-16 06:30:00|34285.3|34281.7|34287.3|34283.7|34287.3|34283.7|34282.3|34278.7|69
1623825300000|2021-06-16 06:35:00|34287.8|34284.2|34288.8|34285.2|34294.3|34290.7|34287.3|34283.7|99
1623825600000|2021-06-16 06:40:00|34288.3|34284.7|34285.8|34282.2|34290.3|34286.7|34284.3|34280.7|51
1623825900000|2021-06-16 06:45:00|34285.3|34281.7|34289.3|34285.7|34290.8|34287.2|34284.3|34280.7|43
1623826200000|2021-06-16 06:50:00|34288.8|34285.2|34290.3|34286.7|34291.8|34288.2|34288.3|34284.7|46
1623826500000|2021-06-16 06:55:00|34290.8|34287.2|34282.8|34279.2|34296.8|34293.2|34281.8|34278.2|138
1623826800000|2021-06-16 07:00:00|34283.3|34279.7|34298.8|34295.2|34300.8|34297.2|34281.8|34278.2|265
1623827100000|2021-06-16 07:05:00|34298.3|34294.7|34295.3|34291.7|34305.3|34301.7|34295.3|34291.7|256
1623827400000|2021-06-16 07:10:00|34294.8|34291.2|34292.8|34289.2|34298.3|34294.7|34289.8|34286.2|223
1623827700000|2021-06-16 07:15:00|34293.3|34289.7|34281.8|34278.2|34299.3|34295.7|34277.3|34273.7|281
1623828000000|2021-06-16 07:20:00|34281.3|34277.7|34278.3|34274.7|34284.8|34281.2|34276.3|34272.7|200
1623828300000|2021-06-16 07:25:00|34278.8|34275.2|34275.8|34272.2|34281.3|34277.7|34271.3|34267.7|178
1623828600000|2021-06-16 07:30:00|34276.3|34272.7|34278.3|34274.7|34286.3|34282.7|34276.3|34272.7|161
1623828900000|2021-06-16 07:35:00|34277.8|34274.2|34281.3|34277.7|34282.8|34279.2|34273.8|34270.2|125
1623829200000|2021-06-16 07:40:00|34282.3|34278.7|34272.8|34269.2|34283.3|34279.7|34272.3|34268.7|81
1623829500000|2021-06-16 07:45:00|34272.3|34268.7|34274.3|34270.7|34281.3|34277.7|34271.8|34268.2|128
1623829800000|2021-06-16 07:50:00|34274.8|34271.2|34261.8|34258.2|34275.3|34271.7|34259.8|34256.2|174
1623830100000|2021-06-16 07:55:00|34261.3|34257.7|34249.3|34245.7|34263.3|34259.7|34249.3|34245.7|231
1623830400000|2021-06-16 08:00:00|34249.8|34246.2|34249.3|34245.7|34254.3|34250.7|34242.3|34238.7|447
1623830700000|2021-06-16 08:05:00|34248.8|34245.2|34242.8|34239.2|34250.8|34247.2|34240.8|34237.2|187
1623831000000|2021-06-16 08:10:00|34242.3|34238.7|34238.3|34234.7|34248.3|34244.7|34236.8|34233.2|314
1623831300000|2021-06-16 08:15:00|34237.8|34234.2|34247.3|34243.7|34248.8|34245.2|34237.3|34233.7|306
1623831600000|2021-06-16 08:20:00|34246.8|34243.2|34239.8|34236.2|34247.3|34243.7|34238.8|34235.2|357
1623831900000|2021-06-16 08:25:00|34239.3|34235.7|34221.3|34217.7|34243.3|34239.7|34221.3|34217.7|245
1623832200000|2021-06-16 08:30:00|34220.8|34217.2|34221.3|34217.7|34223.3|34219.7|34217.8|34214.2|279
1623832500000|2021-06-16 08:35:00|34220.8|34217.2|34232.3|34228.7|34232.3|34228.7|34220.8|34217.2|357
1623832800000|2021-06-16 08:40:00|34231.8|34228.2|34232.3|34228.7|34237.3|34233.7|34229.8|34226.2|555
1623833100000|2021-06-16 08:45:00|34232.8|34229.2|34246.8|34243.2|34248.3|34244.7|34232.8|34229.2|261
1623833400000|2021-06-16 08:50:00|34247.3|34243.7|34251.3|34247.7|34252.3|34248.7|34247.3|34243.7|106
1623833700000|2021-06-16 08:55:00|34250.8|34247.2|34255.3|34251.7|34256.3|34252.7|34250.8|34247.2|110
1623834000000|2021-06-16 09:00:00|34255.8|34252.2|34261.3|34257.7|34263.8|34260.2|34254.3|34250.7|223
1623834300000|2021-06-16 09:05:00|34261.8|34258.2|34255.8|34252.2|34261.8|34258.2|34253.3|34249.7|377
1623834600000|2021-06-16 09:10:00|34256.3|34252.7|34250.8|34247.2|34259.3|34255.7|34250.3|34246.7|177
1623834900000|2021-06-16 09:15:00|34250.3|34246.7|34244.8|34241.2|34250.3|34246.7|34244.3|34240.7|163
1623835200000|2021-06-16 09:20:00|34245.3|34241.7|34239.8|34236.2|34247.3|34243.7|34239.3|34235.7|193
1623835500000|2021-06-16 09:25:00|34240.3|34236.7|34229.3|34225.7|34240.3|34236.7|34227.3|34223.7|219
1623835800000|2021-06-16 09:30:00|34228.8|34225.2|34242.3|34238.7|34243.3|34239.7|34228.3|34224.7|175
1623836100000|2021-06-16 09:35:00|34242.8|34239.2|34246.8|34243.2|34250.3|34246.7|34242.3|34238.7|84
1623836400000|2021-06-16 09:40:00|34247.3|34243.7|34242.8|34239.2|34247.8|34244.2|34242.3|34238.7|67
1623836700000|2021-06-16 09:45:00|34242.3|34238.7|34246.8|34243.2|34250.8|34247.2|34242.3|34238.7|172
1623837000000|2021-06-16 09:50:00|34247.3|34243.7|34248.8|34245.2|34252.3|34248.7|34246.3|34242.7|79
1623837300000|2021-06-16 09:55:00|34248.3|34244.7|34250.8|34247.2|34253.3|34249.7|34245.3|34241.7|89
1623837600000|2021-06-16 10:00:00|34251.3|34247.7|34258.3|34254.7|34258.3|34254.7|34248.8|34245.2|255
1623837900000|2021-06-16 10:05:00|34257.8|34254.2|34264.8|34261.2|34267.3|34263.7|34257.3|34253.7|138
1623838200000|2021-06-16 10:10:00|34264.3|34260.7|34269.3|34265.7|34271.3|34267.7|34264.3|34260.7|146
1623838500000|2021-06-16 10:15:00|34270.3|34266.7|34276.3|34272.7|34280.3|34276.7|34268.8|34265.2|296
1623838800000|2021-06-16 10:20:00|34276.8|34273.2|34283.8|34280.2|34288.3|34284.7|34276.8|34273.2|177
1623839100000|2021-06-16 10:25:00|34284.3|34280.7|34296.8|34293.2|34297.3|34293.7|34283.3|34279.7|256
1623839400000|2021-06-16 10:30:00|34297.3|34293.7|34299.8|34296.2|34306.8|34303.2|34295.3|34291.7|390
1623839700000|2021-06-16 10:35:00|34300.3|34296.7|34285.3|34281.7|34301.3|34297.7|34285.3|34281.7|298
1623840000000|2021-06-16 10:40:00|34284.8|34281.2|34278.8|34275.2|34287.8|34284.2|34274.3|34270.7|291
1623840300000|2021-06-16 10:45:00|34279.3|34275.7|34276.3|34272.7|34284.3|34280.7|34276.3|34272.7|430
1623840600000|2021-06-16 10:50:00|34276.8|34273.2|34270.3|34266.7|34280.3|34276.7|34268.3|34264.7|775
1623840900000|2021-06-16 10:55:00|34269.8|34266.2|34262.8|34259.2|34270.3|34266.7|34261.3|34257.7|254
1623841200000|2021-06-16 11:00:00|34263.3|34259.7|34256.8|34253.2|34266.3|34262.7|34254.8|34251.2|211
1623841500000|2021-06-16 11:05:00|34256.3|34252.7|34262.3|34258.7|34269.3|34265.7|34255.8|34252.2|177
1623841800000|2021-06-16 11:10:00|34262.8|34259.2|34251.8|34248.2|34262.8|34259.2|34248.8|34245.2|233
1623842100000|2021-06-16 11:15:00|34252.3|34248.7|34252.3|34248.7|34253.3|34249.7|34246.3|34242.7|123
1623842400000|2021-06-16 11:20:00|34252.8|34249.2|34259.8|34256.2|34261.8|34258.2|34251.8|34248.2|180
1623842700000|2021-06-16 11:25:00|34260.3|34256.7|34248.3|34244.7|34263.8|34260.2|34242.8|34239.2|358
1623843000000|2021-06-16 11:30:00|34248.8|34245.2|34243.8|34240.2|34255.3|34251.7|34242.3|34238.7|185
1623843300000|2021-06-16 11:35:00|34243.3|34239.7|34250.3|34246.7|34251.8|34248.2|34241.3|34237.7|321
1623843600000|2021-06-16 11:40:00|34251.3|34247.7|34247.3|34243.7|34253.3|34249.7|34247.3|34243.7|163
1623843900000|2021-06-16 11:45:00|34247.8|34244.2|34252.8|34249.2|34253.8|34250.2|34245.8|34242.2|193
1623844200000|2021-06-16 11:50:00|34252.3|34248.7|34250.3|34246.7|34254.8|34251.2|34247.3|34243.7|179
1623844500000|2021-06-16 11:55:00|34250.8|34247.2|34256.3|34252.7|34256.8|34253.2|34248.8|34245.2|145
1623844800000|2021-06-16 12:00:00|34255.8|34252.2|34248.3|34244.7|34257.3|34253.7|34242.3|34238.7|669
1623845100000|2021-06-16 12:05:00|34247.8|34244.2|34247.8|34244.2|34251.8|34248.2|34244.3|34240.7|135
1623845400000|2021-06-16 12:10:00|34248.3|34244.7|34259.8|34256.2|34264.3|34260.7|34246.8|34243.2|408
1623845700000|2021-06-16 12:15:00|34260.3|34256.7|34258.8|34255.2|34261.8|34258.2|34256.3|34252.7|143
1623846000000|2021-06-16 12:20:00|34259.3|34255.7|34255.3|34251.7|34260.3|34256.7|34248.8|34245.2|289
1623846300000|2021-06-16 12:25:00|34254.8|34251.2|34260.8|34257.2|34261.3|34257.7|34254.8|34251.2|179
1623846600000|2021-06-16 12:30:00|34261.8|34258.2|34277.8|34274.2|34278.3|34274.7|34260.3|34256.7|330
1623846900000|2021-06-16 12:35:00|34277.3|34273.7|34279.8|34276.2|34285.3|34281.7|34274.3|34270.7|258
1623847200000|2021-06-16 12:40:00|34279.3|34275.7|34270.8|34267.2|34279.8|34276.2|34268.3|34264.7|211
1623847500000|2021-06-16 12:45:00|34271.3|34267.7|34267.3|34263.7|34273.8|34270.2|34267.3|34263.7|161
1623847800000|2021-06-16 12:50:00|34267.8|34264.2|34262.3|34258.7|34272.3|34268.7|34261.3|34257.7|242
1623848100000|2021-06-16 12:55:00|34262.8|34259.2|34272.8|34269.2|34273.3|34269.7|34260.8|34257.2|265
1623848400000|2021-06-16 13:00:00|34273.8|34270.2|34274.8|34271.2|34282.3|34278.7|34272.3|34268.7|614
1623848700000|2021-06-16 13:05:00|34275.3|34271.7|34256.8|34253.2|34276.8|34273.2|34256.3|34252.7|392
1623849000000|2021-06-16 13:10:00|34256.3|34252.7|34274.8|34271.2|34274.8|34271.2|34256.3|34252.7|271
1623849300000|2021-06-16 13:15:00|34275.3|34271.7|34283.8|34280.2|34288.3|34284.7|34273.8|34270.2|348
1623849600000|2021-06-16 13:20:00|34284.3|34280.7|34291.8|34288.2|34293.8|34290.2|34281.3|34277.7|353
1623849900000|2021-06-16 13:25:00|34292.3|34288.7|34301.8|34298.2|34310.3|34306.7|34290.3|34286.7|805
1623850200000|2021-06-16 13:30:00|34301.2|34298.8|34266.7|34264.3|34330.7|34328.3|34232.2|34229.8|5335
1623850500000|2021-06-16 13:35:00|34267.2|34264.8|34280.7|34278.3|34306.7|34304.3|34263.7|34261.3|3190
1623850800000|2021-06-16 13:40:00|34281.2|34278.8|34274.2|34271.8|34291.2|34288.8|34254.7|34252.3|2873
1623851100000|2021-06-16 13:45:00|34274.7|34272.3|34260.2|34257.8|34280.7|34278.3|34247.7|34245.3|1743
1623851400000|2021-06-16 13:50:00|34259.7|34257.3|34256.2|34253.8|34265.7|34263.3|34249.2|34246.8|1505
1623851700000|2021-06-16 13:55:00|34255.7|34253.3|34256.2|34253.8|34267.7|34265.3|34247.7|34245.3|1257
1623852000000|2021-06-16 14:00:00|34256.7|34254.3|34264.2|34261.8|34267.2|34264.8|34240.7|34238.3|1961
1623852300000|2021-06-16 14:05:00|34264.7|34262.3|34262.2|34259.8|34279.2|34276.8|34256.7|34254.3|1465
1623852600000|2021-06-16 14:10:00|34260.9|34258.5|34244.9|34242.5|34265.4|34263|34239.9|34237.5|1363
1623852900000|2021-06-16 14:15:00|34245.4|34243|34240.9|34238.5|34249.9|34247.5|34235.4|34233|965
1623853200000|2021-06-16 14:20:00|34240.4|34238|34239.4|34237|34252.4|34250|34235.9|34233.5|1137
1623853500000|2021-06-16 14:25:00|34238.9|34236.5|34252.4|34250|34252.4|34250|34234.4|34232|991
1623853800000|2021-06-16 14:30:00|34251.4|34249|34256.9|34254.5|34263.4|34261|34246.9|34244.5|891
1623854100000|2021-06-16 14:35:00|34256.4|34254|34268.4|34266|34271.4|34269|34251.9|34249.5|859
1623854400000|2021-06-16 14:40:00|34269.4|34267|34250.9|34248.5|34273.4|34271|34249.4|34247|1027
1623854700000|2021-06-16 14:45:00|34250.4|34248|34256.9|34254.5|34269.4|34267|34249.4|34247|988
1623855000000|2021-06-16 14:50:00|34256.4|34254|34254.9|34252.5|34265.4|34263|34251.4|34249|1016
1623855300000|2021-06-16 14:55:00|34255.4|34253|34263.4|34261|34266.4|34264|34252.4|34250|825
1623855600000|2021-06-16 15:00:00|34262.9|34260.5|34261.9|34259.5|34274.4|34272|34257.9|34255.5|794
1623855900000|2021-06-16 15:05:00|34262.4|34260|34268.4|34266|34272.4|34270|34252.9|34250.5|659
1623856200000|2021-06-16 15:10:00|34268.9|34266.5|34288.4|34286|34288.9|34286.5|34267.4|34265|875
1623856500000|2021-06-16 15:15:00|34287.9|34285.5|34296.4|34294|34297.4|34295|34280.4|34278|925
1623856800000|2021-06-16 15:20:00|34295.9|34293.5|34295.9|34293.5|34299.4|34297|34291.9|34289.5|1172
1623857100000|2021-06-16 15:25:00|34295.4|34293|34293.4|34291|34300.4|34298|34281.4|34279|1000
1623857400000|2021-06-16 15:30:00|34292.4|34290|34276.9|34274.5|34294.9|34292.5|34275.4|34273|815
1623857700000|2021-06-16 15:35:00|34276.4|34274|34271.9|34269.5|34284.9|34282.5|34271.9|34269.5|610
1623858000000|2021-06-16 15:40:00|34272.4|34270|34279.4|34277|34281.4|34279|34270.4|34268|395
1623858300000|2021-06-16 15:45:00|34279.9|34277.5|34287.4|34285|34288.4|34286|34277.9|34275.5|603
1623858600000|2021-06-16 15:50:00|34286.9|34284.5|34283.4|34281|34292.4|34290|34282.4|34280|432
1623858900000|2021-06-16 15:55:00|34283.9|34281.5|34287.4|34285|34297.9|34295.5|34282.4|34280|514
1623859200000|2021-06-16 16:00:00|34287.9|34285.5|34283.4|34281|34295.9|34293.5|34283.4|34281|585
1623859500000|2021-06-16 16:05:00|34283.9|34281.5|34280.4|34278|34288.4|34286|34276.9|34274.5|828
1623859800000|2021-06-16 16:10:00|34280.9|34278.5|34262.4|34260|34284.4|34282|34262.4|34260|952
1623860100000|2021-06-16 16:15:00|34261.9|34259.5|34258.4|34256|34268.9|34266.5|34256.9|34254.5|805
1623860400000|2021-06-16 16:20:00|34258.9|34256.5|34239.9|34237.5|34259.9|34257.5|34239.9|34237.5|1109
1623860700000|2021-06-16 16:25:00|34240.4|34238|34236.4|34234|34242.4|34240|34226.4|34224|1039
1623861000000|2021-06-16 16:30:00|34235.9|34233.5|34229.4|34227|34237.9|34235.5|34229.4|34227|758
1623861300000|2021-06-16 16:35:00|34229.9|34227.5|34192.4|34190|34232.4|34230|34191.4|34189|1568
1623861600000|2021-06-16 16:40:00|34191.7|34189.3|34210.7|34208.3|34217.7|34215.3|34190.7|34188.3|989
1623861900000|2021-06-16 16:45:00|34211.2|34208.8|34194.2|34191.8|34211.2|34208.8|34184.7|34182.3|1084
1623862200000|2021-06-16 16:50:00|34194.7|34192.3|34188.2|34185.8|34195.7|34193.3|34186.7|34184.3|867
1623862500000|2021-06-16 16:55:00|34188.7|34186.3|34208.7|34206.3|34209.7|34207.3|34188.2|34185.8|934
1623862800000|2021-06-16 17:00:00|34209.2|34206.8|34193.7|34191.3|34209.7|34207.3|34193.2|34190.8|656
1623863100000|2021-06-16 17:05:00|34193.2|34190.8|34189.7|34187.3|34195.7|34193.3|34186.2|34183.8|840
1623863400000|2021-06-16 17:10:00|34190.2|34187.8|34206.2|34203.8|34207.7|34205.3|34189.7|34187.3|734
1623863700000|2021-06-16 17:15:00|34205.7|34203.3|34178.2|34175.8|34206.7|34204.3|34177.2|34174.8|780
1623864000000|2021-06-16 17:20:00|34177.7|34175.3|34160.7|34158.3|34181.7|34179.3|34155.7|34153.3|1220
1623864300000|2021-06-16 17:25:00|34161.2|34158.8|34147.7|34145.3|34164.7|34162.3|34137.2|34134.8|1442
1623864600000|2021-06-16 17:30:00|34147.2|34144.8|34162.7|34160.3|34166.7|34164.3|34142.7|34140.3|1250
1623864900000|2021-06-16 17:35:00|34162.2|34159.8|34173.7|34171.3|34174.7|34172.3|34154.7|34152.3|1019
1623865200000|2021-06-16 17:40:00|34174.2|34171.8|34156.7|34154.3|34174.7|34172.3|34150.7|34148.3|687
1623865500000|2021-06-16 17:45:00|34154.7|34152.3|34126.7|34124.3|34158.7|34156.3|34121.7|34119.3|940
1623865800000|2021-06-16 17:50:00|34126.2|34123.8|34152.2|34149.8|34152.7|34150.3|34102.7|34100.3|1661
1623866100000|2021-06-16 17:55:00|34152.7|34150.3|34146.2|34143.8|34160.2|34157.8|34138.2|34135.8|747
1623866400000|2021-06-16 18:00:00|34097.2|34094.8|33973.2|33970.8|34098.7|34096.3|33910.2|33907.8|12749
1623866700000|2021-06-16 18:05:00|33976.2|33973.8|34077.7|34075.3|34110.2|34107.8|33975.7|33973.3|7064
1623867000000|2021-06-16 18:10:00|34077.2|34074.8|34052.2|34049.8|34109.2|34106.8|34045.2|34042.8|3967
1623867300000|2021-06-16 18:15:00|34051.7|34049.3|33981.2|33978.8|34051.7|34049.3|33961.2|33958.8|4857
1623867600000|2021-06-16 18:20:00|33980.2|33977.8|33982.2|33979.8|34011.7|34009.3|33948.7|33946.3|3259
1623867900000|2021-06-16 18:25:00|33982.7|33980.3|34007.7|34005.3|34028.2|34025.8|33980.2|33977.8|2511
1623868200000|2021-06-16 18:30:00|34007.2|34004.8|33983.2|33980.8|34026.7|34024.3|33949.2|33946.8|3406
1623868500000|2021-06-16 18:35:00|33984.2|33981.8|33994.2|33991.8|34040.7|34038.3|33955.7|33953.3|3517
1623868800000|2021-06-16 18:40:00|33995.7|33993.3|33927.2|33924.8|34002.7|34000.3|33926.7|33924.3|3044
1623869100000|2021-06-16 18:45:00|33926.2|33923.8|33935.2|33932.8|33983.2|33980.8|33920.7|33918.3|3370
1623869400000|2021-06-16 18:50:00|33934.7|33932.3|33994.2|33991.8|34007.7|34005.3|33924.7|33922.3|2570
1623869700000|2021-06-16 18:55:00|33993.2|33990.8|34031.2|34028.8|34047.2|34044.8|33973.2|33970.8|2151
1623870000000|2021-06-16 19:00:00|34030.7|34028.3|34052.2|34049.8|34053.7|34051.3|34011.7|34009.3|2167
1623870300000|2021-06-16 19:05:00|34051.7|34049.3|34070.7|34068.3|34077.2|34074.8|34046.2|34043.8|1863
1623870600000|2021-06-16 19:10:00|34071.7|34069.3|34094.7|34092.3|34100.2|34097.8|34070.2|34067.8|2447
1623870900000|2021-06-16 19:15:00|34095.7|34093.3|34121.2|34118.8|34122.7|34120.3|34088.2|34085.8|2600
1623871200000|2021-06-16 19:20:00|34121.7|34119.3|34140.2|34137.8|34144.7|34142.3|34107.2|34104.8|1845
1623871500000|2021-06-16 19:25:00|34139.7|34137.3|34096.2|34093.8|34144.7|34142.3|34096.2|34093.8|2061
1623871800000|2021-06-16 19:30:00|34096.7|34094.3|34077.2|34074.8|34109.7|34107.3|34065.2|34062.8|1625
1623872100000|2021-06-16 19:35:00|34076.7|34074.3|34099.2|34096.8|34099.2|34096.8|34056.2|34053.8|1049
1623872400000|2021-06-16 19:40:00|34098.2|34095.8|34075.2|34072.8|34129.2|34126.8|34062.2|34059.8|2089
1623872700000|2021-06-16 19:45:00|34074.7|34072.3|34061.2|34058.8|34078.2|34075.8|34054.2|34051.8|1926
1623873000000|2021-06-16 19:50:00|34062.7|34060.3|34050.2|34047.8|34066.7|34064.3|34044.2|34041.8|2677
1623873300000|2021-06-16 19:55:00|34049.7|34047.3|34030.2|34027.8|34057.7|34055.3|34016.2|34013.8|4752
1623873600000|2021-06-16 20:00:00|34028.7|34026.3|34038.9|34034.1|34053.4|34048.6|34027.9|34023.1|1699
1623873900000|2021-06-16 20:05:00|34039.4|34034.6|34034.4|34029.6|34044.9|34040.1|34033.9|34029.1|529
1623874200000|2021-06-16 20:10:00|34034.9|34030.1|34041.2|34031.4|34044.4|34039.6|34033.4|34028.6|445
1623874500000|2021-06-16 20:15:00|34041.1|34031.3|34044.7|34034.9|34045.2|34035.4|34039.4|34029.6|1
1623874800000|2021-06-16 20:20:00|34044.4|34034.6|34040.5|34030.7|34045.3|34035.5|34039.7|34029.9|0
1623875100000|2021-06-16 20:25:00|34039.6|34029.8|34037.4|34027.6|34039.6|34029.8|34035.9|34026.1|0
1623875400000|2021-06-16 20:30:00|34035.4|34030.6|33996.4|33991.6|34038.4|34033.6|33991.4|33986.6|369
1623875700000|2021-06-16 20:35:00|33997.4|33992.6|33982.4|33977.6|34003.4|33998.6|33976.4|33971.6|235
1623876000000|2021-06-16 20:40:00|33983.4|33978.6|33988.4|33983.6|33996.4|33991.6|33982.4|33977.6|145
1623876300000|2021-06-16 20:45:00|33987.4|33982.6|33978.4|33973.6|33989.4|33984.6|33976.4|33971.6|287
1623876600000|2021-06-16 20:50:00|33977.4|33972.6|33963.4|33958.6|33981.4|33976.6|33955.4|33950.6|551
1623876900000|2021-06-16 20:55:00|33964.4|33959.6|33959.8|33950|33969.4|33964.6|33950.4|33945.6|336
1623877200000|2021-06-16 21:00:00|33960|33950.2|33965.3|33955.5|33968.1|33958.3|33959.7|33949.9|0
1623877500000|2021-06-16 21:05:00|33963.8|33954|33963|33953.2|33966.5|33956.7|33963|33953.2|0
1623877800000|2021-06-16 21:10:00|33964.2|33954.4|33961.1|33951.3|33964.8|33955|33959.4|33949.6|0
1623878100000|2021-06-16 21:15:00|33961|33951.2|33961.1|33951.3|33961.4|33951.6|33958.5|33948.7|0
1623878400000|2021-06-16 21:20:00|33961.4|33951.6|33956.9|33947.1|33962.2|33952.4|33956.9|33947.1|0
1623878700000|2021-06-16 21:25:00|33956.8|33947|33961.9|33952.1|33962|33952.2|33956.6|33946.8|0
1623879000000|2021-06-16 21:30:00|33962.3|33952.5|33961.7|33951.9|33962.3|33952.5|33960.4|33950.6|0
1623879300000|2021-06-16 21:35:00|33959.6|33949.8|33960|33950.2|33960.1|33950.3|33959.3|33949.5|0
1623879600000|2021-06-16 21:40:00|33960.1|33950.3|33960.5|33950.7|33960.6|33950.8|33960.1|33950.3|0
1623879900000|2021-06-16 21:45:00|33960.6|33950.8|33963.2|33953.4|33963.2|33953.4|33960.6|33950.8|0
1623880200000|2021-06-16 21:50:00|33961.7|33951.9|33969.1|33959.3|33971.9|33962.1|33961.7|33951.9|0
1623880500000|2021-06-16 21:55:00|33969.4|33959.6|33978.1|33968.3|33979.1|33969.3|33969.4|33959.6|0
1623880800000|2021-06-16 22:00:00|33966.4|33961.6|33956.4|33951.6|33969.9|33965.1|33951.9|33947.1|242
1623881100000|2021-06-16 22:05:00|33956.9|33952.1|33955.4|33950.6|33959.9|33955.1|33949.4|33944.6|163
1623881400000|2021-06-16 22:10:00|33955.9|33951.1|33956.4|33951.6|33959.4|33954.6|33945.4|33940.6|235
1623881700000|2021-06-16 22:15:00|33956.9|33952.1|33962.4|33957.6|33967.4|33962.6|33950.4|33945.6|183
1623882000000|2021-06-16 22:20:00|33962.9|33958.1|33958.4|33953.6|33968.4|33963.6|33958.4|33953.6|123
1623882300000|2021-06-16 22:25:00|33960.4|33955.6|33964.4|33959.6|33965.4|33960.6|33959.9|33955.1|47
1623882600000|2021-06-16 22:30:00|33964.9|33960.1|33976.4|33971.6|33978.4|33973.6|33963.9|33959.1|308
1623882900000|2021-06-16 22:35:00|33976.9|33972.1|33976.9|33972.1|33980.9|33976.1|33971.4|33966.6|107
1623883200000|2021-06-16 22:40:00|33977.4|33972.6|33972.4|33967.6|33978.4|33973.6|33968.9|33964.1|104
1623883500000|2021-06-16 22:45:00|33971.9|33967.1|33983.4|33978.6|33984.4|33979.6|33968.9|33964.1|260
1623883800000|2021-06-16 22:50:00|33983.9|33979.1|33976.4|33971.6|33983.9|33979.1|33962.4|33957.6|272
1623884100000|2021-06-16 22:55:00|33976.9|33972.1|33974.4|33969.6|33980.9|33976.1|33974.4|33969.6|75
1623884400000|2021-06-16 23:00:00|33973.9|33969.1|33977.4|33972.6|33978.4|33973.6|33966.9|33962.1|145
1623884700000|2021-06-16 23:05:00|33977.9|33973.1|33972.9|33968.1|33977.9|33973.1|33960.4|33955.6|190
1623885000000|2021-06-16 23:10:00|33973.4|33968.6|33978.9|33974.1|33983.9|33979.1|33968.4|33963.6|101
1623885300000|2021-06-16 23:15:00|33978.4|33973.6|33980.4|33975.6|33981.9|33977.1|33975.4|33970.6|55
1623885600000|2021-06-16 23:20:00|33979.9|33975.1|33971.4|33966.6|33980.9|33976.1|33970.9|33966.1|52
1623885900000|2021-06-16 23:25:00|33970.9|33966.1|33962.4|33957.6|33970.9|33966.1|33960.4|33955.6|88
1623886200000|2021-06-16 23:30:00|33962.9|33958.1|33960.4|33955.6|33967.9|33963.1|33951.9|33947.1|150
1623886500000|2021-06-16 23:35:00|33960.9|33956.1|33957.4|33952.6|33960.9|33956.1|33951.9|33947.1|90
1623886800000|2021-06-16 23:40:00|33956.9|33952.1|33954.4|33949.6|33957.4|33952.6|33949.4|33944.6|113
1623887100000|2021-06-16 23:45:00|33954.9|33950.1|33960.4|33955.6|33961.9|33957.1|33952.9|33948.1|74
1623887400000|2021-06-16 23:50:00|33959.9|33955.1|33937.9|33933.1|33959.9|33955.1|33935.4|33930.6|250
1623887700000|2021-06-16 23:55:00|33937.4|33932.6|33924.9|33920.1|33937.9|33933.1|33923.9|33919.1|333
1623888000000|2021-06-17 00:00:00|33925.4|33920.6|33924.4|33919.6|33926.9|33922.1|33913.9|33909.1|400
1623888300000|2021-06-17 00:05:00|33923.9|33919.1|33882.4|33877.6|33923.9|33919.1|33877.9|33873.1|740
1623888600000|2021-06-17 00:10:00|33881.4|33876.6|33854.4|33849.6|33881.4|33876.6|33841.4|33836.6|662
1623888900000|2021-06-17 00:15:00|33853.9|33849.1|33834.4|33829.6|33866.9|33862.1|33817.4|33812.6|750
1623889200000|2021-06-17 00:20:00|33835.4|33830.6|33823.9|33819.1|33861.9|33857.1|33808.9|33804.1|646
1623889500000|2021-06-17 00:25:00|33824.4|33819.6|33841.4|33836.6|33844.9|33840.1|33817.4|33812.6|401
1623889800000|2021-06-17 00:30:00|33841.9|33837.1|33874.4|33869.6|33881.9|33877.1|33838.4|33833.6|409
1623890100000|2021-06-17 00:35:00|33874.9|33870.1|33877.4|33872.6|33877.9|33873.1|33860.9|33856.1|175
1623890400000|2021-06-17 00:40:00|33876.9|33872.1|33851.4|33846.6|33876.9|33872.1|33850.4|33845.6|208
1623890700000|2021-06-17 00:45:00|33850.9|33846.1|33863.9|33859.1|33867.9|33863.1|33840.4|33835.6|278
1623891000000|2021-06-17 00:50:00|33864.9|33860.1|33865.4|33860.6|33868.4|33863.6|33846.9|33842.1|265
1623891300000|2021-06-17 00:55:00|33865.9|33861.1|33867.4|33862.6|33874.9|33870.1|33862.9|33858.1|191
1623891600000|2021-06-17 01:00:00|33867.9|33863.1|33875.4|33870.6|33878.4|33873.6|33861.4|33856.6|130
1623891900000|2021-06-17 01:05:00|33874.9|33870.1|33842.4|33837.6|33875.4|33870.6|33835.4|33830.6|294
1623892200000|2021-06-17 01:10:00|33842.9|33838.1|33855.9|33851.1|33857.9|33853.1|33838.4|33833.6|239
1623892500000|2021-06-17 01:15:00|33855.4|33850.6|33857.9|33853.1|33858.4|33853.6|33838.9|33834.1|285
1623892800000|2021-06-17 01:20:00|33858.4|33853.6|33872.9|33868.1|33875.9|33871.1|33857.9|33853.1|198
1623893100000|2021-06-17 01:25:00|33873.4|33868.6|33877.4|33872.6|33878.4|33873.6|33869.9|33865.1|146
1623893400000|2021-06-17 01:30:00|33877.9|33873.1|33882.4|33877.6|33888.4|33883.6|33875.4|33870.6|242
1623893700000|2021-06-17 01:35:00|33881.9|33877.1|33866.4|33861.6|33883.4|33878.6|33866.4|33861.6|199
1623894000000|2021-06-17 01:40:00|33866.9|33862.1|33861.4|33856.6|33876.9|33872.1|33860.9|33856.1|139
1623894300000|2021-06-17 01:45:00|33861.9|33857.1|33871.4|33866.6|33881.9|33877.1|33860.9|33856.1|125
1623894600000|2021-06-17 01:50:00|33871.9|33867.1|33877.4|33872.6|33880.9|33876.1|33861.4|33856.6|149
1623894900000|2021-06-17 01:55:00|33877.9|33873.1|33890.4|33885.6|33893.9|33889.1|33876.9|33872.1|175
1623895200000|2021-06-17 02:00:00|33890.9|33886.1|33890.9|33886.1|33893.9|33889.1|33886.9|33882.1|145
1623895500000|2021-06-17 02:05:00|33891.4|33886.6|33895.4|33890.6|33897.4|33892.6|33883.4|33878.6|179
1623895800000|2021-06-17 02:10:00|33894.9|33890.1|33895.4|33890.6|33896.9|33892.1|33888.4|33883.6|109
1623896100000|2021-06-17 02:15:00|33895.9|33891.1|33892.4|33887.6|33897.9|33893.1|33889.4|33884.6|139
1623896400000|2021-06-17 02:20:00|33892.9|33888.1|33884.4|33879.6|33898.9|33894.1|33884.4|33879.6|107
1623896700000|2021-06-17 02:25:00|33884.9|33880.1|33885.4|33880.6|33886.9|33882.1|33874.9|33870.1|97
1623897000000|2021-06-17 02:30:00|33884.9|33880.1|33875.9|33871.1|33887.9|33883.1|33875.9|33871.1|122
1623897300000|2021-06-17 02:35:00|33876.4|33871.6|33869.4|33864.6|33881.4|33876.6|33869.4|33864.6|81
1623897600000|2021-06-17 02:40:00|33869.9|33865.1|33880.4|33875.6|33883.9|33879.1|33869.9|33865.1|66
1623897900000|2021-06-17 02:45:00|33880.9|33876.1|33890.4|33885.6|33890.9|33886.1|33879.4|33874.6|72
1623898200000|2021-06-17 02:50:00|33889.9|33885.1|33892.4|33887.6|33893.4|33888.6|33886.9|33882.1|41
1623898500000|2021-06-17 02:55:00|33891.9|33887.1|33894.4|33889.6|33896.9|33892.1|33887.4|33882.6|84
1623898800000|2021-06-17 03:00:00|33893.9|33889.1|33883.4|33878.6|33903.9|33899.1|33882.9|33878.1|135
1623899100000|2021-06-17 03:05:00|33882.9|33878.1|33897.4|33892.6|33898.4|33893.6|33882.9|33878.1|54
1623899400000|2021-06-17 03:10:00|33897.9|33893.1|33902.4|33897.6|33906.4|33901.6|33897.9|33893.1|49
1623899700000|2021-06-17 03:15:00|33902.9|33898.1|33900.9|33896.1|33903.9|33899.1|33896.4|33891.6|60
1623900000000|2021-06-17 03:20:00|33901.4|33896.6|33912.4|33907.6|33916.9|33912.1|33900.4|33895.6|128
1623900300000|2021-06-17 03:25:00|33911.9|33907.1|33904.9|33900.1|33912.4|33907.6|33901.9|33897.1|115
1623900600000|2021-06-17 03:30:00|33904.4|33899.6|33919.4|33914.6|33920.9|33916.1|33903.9|33899.1|210
1623900900000|2021-06-17 03:35:00|33918.9|33914.1|33919.4|33914.6|33919.9|33915.1|33912.9|33908.1|96
1623901200000|2021-06-17 03:40:00|33919.9|33915.1|33917.4|33912.6|33919.9|33915.1|33915.9|33911.1|30
1623901500000|2021-06-17 03:45:00|33916.9|33912.1|33924.4|33919.6|33924.9|33920.1|33916.9|33912.1|82
1623901800000|2021-06-17 03:50:00|33923.9|33919.1|33932.4|33927.6|33933.9|33929.1|33915.9|33911.1|225
1623902100000|2021-06-17 03:55:00|33932.9|33928.1|33923.4|33918.6|33934.9|33930.1|33923.4|33918.6|56
1623902400000|2021-06-17 04:00:00|33923.9|33919.1|33927.9|33923.1|33927.9|33923.1|33919.9|33915.1|78
1623902700000|2021-06-17 04:05:00|33927.4|33922.6|33922.4|33917.6|33927.9|33923.1|33921.9|33917.1|60
1623903000000|2021-06-17 04:10:00|33921.9|33917.1|33920.4|33915.6|33921.9|33917.1|33916.4|33911.6|76
1623903300000|2021-06-17 04:15:00|33920.9|33916.1|33919.4|33914.6|33923.9|33919.1|33917.9|33913.1|32
1623903600000|2021-06-17 04:20:00|33918.9|33914.1|33917.4|33912.6|33919.9|33915.1|33914.9|33910.1|40
1623903900000|2021-06-17 04:25:00|33916.9|33912.1|33925.4|33920.6|33925.9|33921.1|33915.9|33911.1|106
1623904200000|2021-06-17 04:30:00|33925.9|33921.1|33926.4|33921.6|33930.4|33925.6|33924.4|33919.6|41
1623904500000|2021-06-17 04:35:00|33925.9|33921.1|33922.9|33918.1|33926.4|33921.6|33916.9|33912.1|15
1623904800000|2021-06-17 04:40:00|33923.4|33918.6|33926.9|33922.1|33927.9|33923.1|33921.4|33916.6|23
1623905100000|2021-06-17 04:45:00|33927.4|33922.6|33931.4|33926.6|33932.4|33927.6|33924.9|33920.1|44
1623905400000|2021-06-17 04:50:00|33930.9|33926.1|33931.4|33926.6|33931.4|33926.6|33925.4|33920.6|110
1623905700000|2021-06-17 04:55:00|33929.4|33924.6|33938.4|33933.6|33943.4|33938.6|33928.9|33924.1|149
1623906000000|2021-06-17 05:00:00|33938.9|33934.1|33944.4|33939.6|33944.9|33940.1|33933.9|33929.1|284
1623906300000|2021-06-17 05:05:00|33943.9|33939.1|33932.4|33927.6|33946.4|33941.6|33931.9|33927.1|107
1623906600000|2021-06-17 05:10:00|33932.9|33928.1|33937.4|33932.6|33937.9|33933.1|33931.9|33927.1|70
1623906900000|2021-06-17 05:15:00|33936.9|33932.1|33942.4|33937.6|33943.9|33939.1|33931.9|33927.1|35
1623907200000|2021-06-17 05:20:00|33941.9|33937.1|33926.4|33921.6|33942.4|33937.6|33921.4|33916.6|251
1623907500000|2021-06-17 05:25:00|33925.9|33921.1|33926.4|33921.6|33927.9|33923.1|33922.4|33917.6|80
1623907800000|2021-06-17 05:30:00|33926.9|33922.1|33934.9|33930.1|33937.4|33932.6|33926.4|33921.6|153
1623908100000|2021-06-17 05:35:00|33935.4|33930.6|33928.4|33923.6|33943.4|33938.6|33928.4|33923.6|216
1623908400000|2021-06-17 05:40:00|33928.9|33924.1|33921.4|33916.6|33932.4|33927.6|33919.9|33915.1|107
1623908700000|2021-06-17 05:45:00|33920.9|33916.1|33921.4|33916.6|33923.4|33918.6|33914.9|33910.1|158
1623909000000|2021-06-17 05:50:00|33921.9|33917.1|33922.4|33917.6|33923.9|33919.1|33918.9|33914.1|56
1623909300000|2021-06-17 05:55:00|33922.9|33918.1|33917.4|33912.6|33928.4|33923.6|33916.9|33912.1|68
1623909600000|2021-06-17 06:00:00|33916.8|33913.2|33883.8|33880.2|33923.8|33920.2|33875.8|33872.2|469
1623909900000|2021-06-17 06:05:00|33884.3|33880.7|33875.8|33872.2|33885.8|33882.2|33867.8|33864.2|360
1623910200000|2021-06-17 06:10:00|33876.3|33872.7|33879.3|33875.7|33888.8|33885.2|33866.8|33863.2|277
1623910500000|2021-06-17 06:15:00|33878.8|33875.2|33872.3|33868.7|33884.3|33880.7|33867.8|33864.2|186
1623910800000|2021-06-17 06:20:00|33871.8|33868.2|33884.8|33881.2|33886.3|33882.7|33871.3|33867.7|284
1623911100000|2021-06-17 06:25:00|33884.3|33880.7|33890.8|33887.2|33906.8|33903.2|33884.3|33880.7|235
1623911400000|2021-06-17 06:30:00|33891.3|33887.7|33877.8|33874.2|33893.8|33890.2|33876.8|33873.2|152
1623911700000|2021-06-17 06:35:00|33877.3|33873.7|33865.8|33862.2|33878.8|33875.2|33860.8|33857.2|182
1623912000000|2021-06-17 06:40:00|33866.3|33862.7|33870.8|33867.2|33870.8|33867.2|33855.3|33851.7|144
1623912300000|2021-06-17 06:45:00|33870.3|33866.7|33872.8|33869.2|33876.3|33872.7|33854.3|33850.7|194
1623912600000|2021-06-17 06:50:00|33873.3|33869.7|33876.3|33872.7|33896.3|33892.7|33870.8|33867.2|279
1623912900000|2021-06-17 06:55:00|33876.8|33873.2|33881.8|33878.2|33892.8|33889.2|33876.8|33873.2|179
1623913200000|2021-06-17 07:00:00|33881.3|33877.7|33905.8|33902.2|33911.3|33907.7|33870.8|33867.2|509
1623913500000|2021-06-17 07:05:00|33905.3|33901.7|33913.8|33910.2|33925.8|33922.2|33891.8|33888.2|543
1623913800000|2021-06-17 07:10:00|33913.3|33909.7|33906.8|33903.2|33913.8|33910.2|33886.3|33882.7|344
1623914100000|2021-06-17 07:15:00|33906.3|33902.7|33920.8|33917.2|33923.3|33919.7|33897.8|33894.2|332
1623914400000|2021-06-17 07:20:00|33921.3|33917.7|33910.8|33907.2|33933.3|33929.7|33908.8|33905.2|266
1623914700000|2021-06-17 07:25:00|33910.3|33906.7|33915.8|33912.2|33930.3|33926.7|33906.8|33903.2|278
1623915000000|2021-06-17 07:30:00|33915.3|33911.7|33922.3|33918.7|33923.3|33919.7|33905.3|33901.7|316
1623915300000|2021-06-17 07:35:00|33921.8|33918.2|33902.8|33899.2|33923.8|33920.2|33901.8|33898.2|258
1623915600000|2021-06-17 07:40:00|33902.3|33898.7|33899.8|33896.2|33912.8|33909.2|33898.3|33894.7|153
1623915900000|2021-06-17 07:45:00|33900.3|33896.7|33900.8|33897.2|33918.8|33915.2|33899.3|33895.7|216
1623916200000|2021-06-17 07:50:00|33901.3|33897.7|33880.3|33876.7|33905.8|33902.2|33878.8|33875.2|229
1623916500000|2021-06-17 07:55:00|33879.8|33876.2|33880.3|33876.7|33893.3|33889.7|33877.3|33873.7|263
1623916800000|2021-06-17 08:00:00|33879.8|33876.2|33937.8|33934.2|33938.3|33934.7|33879.8|33876.2|860
1623917100000|2021-06-17 08:05:00|33937.3|33933.7|33930.8|33927.2|33945.8|33942.2|33922.3|33918.7|395
1623917400000|2021-06-17 08:10:00|33931.3|33927.7|33921.8|33918.2|33933.8|33930.2|33921.3|33917.7|421
1623917700000|2021-06-17 08:15:00|33922.3|33918.7|33906.8|33903.2|33923.8|33920.2|33898.8|33895.2|579
1623918000000|2021-06-17 08:20:00|33906.3|33902.7|33914.3|33910.7|33914.8|33911.2|33884.8|33881.2|472
1623918300000|2021-06-17 08:25:00|33914.8|33911.2|33916.8|33913.2|33920.8|33917.2|33909.8|33906.2|308
1623918600000|2021-06-17 08:30:00|33917.3|33913.7|33909.8|33906.2|33918.8|33915.2|33907.8|33904.2|378
1623918900000|2021-06-17 08:35:00|33909.3|33905.7|33888.8|33885.2|33909.8|33906.2|33880.3|33876.7|302
1623919200000|2021-06-17 08:40:00|33889.3|33885.7|33881.8|33878.2|33889.8|33886.2|33875.3|33871.7|313
1623919500000|2021-06-17 08:45:00|33882.3|33878.7|33884.3|33880.7|33890.3|33886.7|33871.8|33868.2|425
1623919800000|2021-06-17 08:50:00|33884.8|33881.2|33866.3|33862.7|33885.8|33882.2|33866.3|33862.7|408
1623920100000|2021-06-17 08:55:00|33865.8|33862.2|33881.8|33878.2|33882.8|33879.2|33863.3|33859.7|373
1623920400000|2021-06-17 09:00:00|33882.3|33878.7|33898.8|33895.2|33901.3|33897.7|33882.3|33878.7|312
1623920700000|2021-06-17 09:05:00|33899.3|33895.7|33903.8|33900.2|33906.3|33902.7|33896.3|33892.7|176
1623921000000|2021-06-17 09:10:00|33904.3|33900.7|33900.8|33897.2|33908.3|33904.7|33897.3|33893.7|171
1623921300000|2021-06-17 09:15:00|33900.3|33896.7|33922.8|33919.2|33923.3|33919.7|33900.3|33896.7|272
1623921600000|2021-06-17 09:20:00|33922.3|33918.7|33915.8|33912.2|33922.3|33918.7|33909.8|33906.2|208
1623921900000|2021-06-17 09:25:00|33916.3|33912.7|33912.3|33908.7|33925.3|33921.7|33906.3|33902.7|165
1623922200000|2021-06-17 09:30:00|33911.8|33908.2|33898.8|33895.2|33914.8|33911.2|33897.8|33894.2|158
1623922500000|2021-06-17 09:35:00|33899.3|33895.7|33914.8|33911.2|33918.8|33915.2|33899.3|33895.7|243
1623922800000|2021-06-17 09:40:00|33914.3|33910.7|33911.8|33908.2|33917.8|33914.2|33898.3|33894.7|219
1623923100000|2021-06-17 09:45:00|33912.3|33908.7|33917.3|33913.7|33919.8|33916.2|33908.8|33905.2|188
1623923400000|2021-06-17 09:50:00|33916.8|33913.2|33912.3|33908.7|33917.8|33914.2|33907.8|33904.2|358
1623923700000|2021-06-17 09:55:00|33912.8|33909.2|33919.8|33916.2|33928.3|33924.7|33912.3|33908.7|458
1623924000000|2021-06-17 10:00:00|33920.3|33916.7|33926.8|33923.2|33930.3|33926.7|33919.8|33916.2|306
1623924300000|2021-06-17 10:05:00|33927.3|33923.7|33922.3|33918.7|33929.3|33925.7|33916.3|33912.7|178
1623924600000|2021-06-17 10:10:00|33921.8|33918.2|33936.3|33932.7|33939.8|33936.2|33920.8|33917.2|486
1623924900000|2021-06-17 10:15:00|33936.8|33933.2|33933.8|33930.2|33943.3|33939.7|33932.8|33929.2|272
1623925200000|2021-06-17 10:20:00|33933.3|33929.7|33932.8|33929.2|33942.8|33939.2|33932.3|33928.7|137
1623925500000|2021-06-17 10:25:00|33933.3|33929.7|33928.8|33925.2|33941.8|33938.2|33925.3|33921.7|325
1623925800000|2021-06-17 10:30:00|33929.3|33925.7|33919.8|33916.2|33932.8|33929.2|33917.8|33914.2|234
1623926100000|2021-06-17 10:35:00|33919.3|33915.7|33915.8|33912.2|33919.8|33916.2|33911.3|33907.7|227
1623926400000|2021-06-17 10:40:00|33915.3|33911.7|33909.8|33906.2|33924.3|33920.7|33909.3|33905.7|219
1623926700000|2021-06-17 10:45:00|33910.8|33907.2|33924.8|33921.2|33925.8|33922.2|33906.3|33902.7|298
1623927000000|2021-06-17 10:50:00|33925.3|33921.7|33926.8|33923.2|33927.8|33924.2|33913.3|33909.7|239
1623927300000|2021-06-17 10:55:00|33926.3|33922.7|33931.8|33928.2|33937.3|33933.7|33924.8|33921.2|189
1623927600000|2021-06-17 11:00:00|33931.3|33927.7|33937.8|33934.2|33950.3|33946.7|33931.3|33927.7|603
1623927900000|2021-06-17 11:05:00|33937.3|33933.7|33965.8|33962.2|33968.8|33965.2|33935.8|33932.2|613
1623928200000|2021-06-17 11:10:00|33965.3|33961.7|33969.3|33965.7|33980.8|33977.2|33958.3|33954.7|520
1623928500000|2021-06-17 11:15:00|33968.8|33965.2|33960.3|33956.7|33972.3|33968.7|33949.3|33945.7|685
1623928800000|2021-06-17 11:20:00|33960.8|33957.2|33973.8|33970.2|33978.3|33974.7|33959.8|33956.2|333
1623929100000|2021-06-17 11:25:00|33974.3|33970.7|33977.8|33974.2|33983.3|33979.7|33963.3|33959.7|493
1623929400000|2021-06-17 11:30:00|33978.3|33974.7|33976.3|33972.7|33984.3|33980.7|33971.3|33967.7|495
1623929700000|2021-06-17 11:35:00|33975.8|33972.2|33983.8|33980.2|33987.3|33983.7|33969.8|33966.2|423
1623930000000|2021-06-17 11:40:00|33984.3|33980.7|33970.8|33967.2|33988.8|33985.2|33968.8|33965.2|200
1623930300000|2021-06-17 11:45:00|33971.3|33967.7|33970.3|33966.7|33972.3|33968.7|33963.8|33960.2|199
1623930600000|2021-06-17 11:50:00|33970.8|33967.2|33960.8|33957.2|33970.8|33967.2|33951.3|33947.7|315
1623930900000|2021-06-17 11:55:00|33961.3|33957.7|33928.8|33925.2|33961.8|33958.2|33924.8|33921.2|648
1623931200000|2021-06-17 12:00:00|33930.8|33927.2|33949.8|33946.2|33952.3|33948.7|33925.3|33921.7|713
1623931500000|2021-06-17 12:05:00|33950.3|33946.7|33948.8|33945.2|33957.8|33954.2|33943.3|33939.7|465
1623931800000|2021-06-17 12:10:00|33949.3|33945.7|33944.3|33940.7|33952.3|33948.7|33938.8|33935.2|432
1623932100000|2021-06-17 12:15:00|33944.8|33941.2|33919.3|33915.7|33949.3|33945.7|33918.8|33915.2|352
1623932400000|2021-06-17 12:20:00|33919.8|33916.2|33892.3|33888.7|33919.8|33916.2|33889.8|33886.2|871
1623932700000|2021-06-17 12:25:00|33891.8|33888.2|33905.3|33901.7|33906.3|33902.7|33891.3|33887.7|558
1623933000000|2021-06-17 12:30:00|33906.3|33902.7|33928.8|33925.2|33932.3|33928.7|33902.3|33898.7|963
1623933300000|2021-06-17 12:35:00|33928.3|33924.7|33924.8|33921.2|33936.3|33932.7|33919.8|33916.2|409
1623933600000|2021-06-17 12:40:00|33925.3|33921.7|33922.8|33919.2|33928.3|33924.7|33910.8|33907.2|526
1623933900000|2021-06-17 12:45:00|33923.3|33919.7|33945.8|33942.2|33947.3|33943.7|33919.8|33916.2|434
1623934200000|2021-06-17 12:50:00|33945.3|33941.7|33947.8|33944.2|33956.3|33952.7|33937.3|33933.7|582
1623934500000|2021-06-17 12:55:00|33948.3|33944.7|33944.3|33940.7|33950.8|33947.2|33931.8|33928.2|562
1623934800000|2021-06-17 13:00:00|33944.8|33941.2|33957.8|33954.2|33959.3|33955.7|33939.8|33936.2|582
1623935100000|2021-06-17 13:05:00|33958.3|33954.7|33965.8|33962.2|33967.3|33963.7|33957.3|33953.7|318
1623935400000|2021-06-17 13:10:00|33965.3|33961.7|33976.8|33973.2|33981.3|33977.7|33964.8|33961.2|530
1623935700000|2021-06-17 13:15:00|33977.3|33973.7|33985.8|33982.2|33990.3|33986.7|33971.3|33967.7|519
1623936000000|2021-06-17 13:20:00|33986.3|33982.7|33996.3|33992.7|34001.3|33997.7|33977.8|33974.2|681
1623936300000|2021-06-17 13:25:00|33996.8|33993.2|34019.3|34015.7|34022.8|34019.2|33996.3|33992.7|1466
1623936600000|2021-06-17 13:30:00|34018.8|34015.2|34071.2|34068.8|34075.7|34073.3|34011.7|34009.3|6056
1623936900000|2021-06-17 13:35:00|34070.7|34068.3|34060.2|34057.8|34089.7|34087.3|34051.2|34048.8|3740
1623937200000|2021-06-17 13:40:00|34060.7|34058.3|33950.2|33947.8|34062.7|34060.3|33945.2|33942.8|4846
1623937500000|2021-06-17 13:45:00|33950.7|33948.3|33912.7|33910.3|33958.7|33956.3|33912.2|33909.8|2997
1623937800000|2021-06-17 13:50:00|33913.2|33910.8|33932.2|33929.8|33934.2|33931.8|33897.2|33894.8|3118
1623938100000|2021-06-17 13:55:00|33932.7|33930.3|33917.2|33914.8|33935.7|33933.3|33894.2|33891.8|2294
1623938400000|2021-06-17 14:00:00|33917.7|33915.3|33940.7|33938.3|33946.7|33944.3|33904.2|33901.8|2800
1623938700000|2021-06-17 14:05:00|33941.2|33938.8|33862.2|33859.8|33949.7|33947.3|33856.7|33854.3|5165
1623939000000|2021-06-17 14:10:00|33861.7|33859.3|33847.6|33845.2|33870.7|33868.3|33827.1|33824.7|3497
1623939300000|2021-06-17 14:15:00|33847.1|33844.7|33884.6|33882.2|33885.1|33882.7|33833.1|33830.7|3071
1623939600000|2021-06-17 14:20:00|33885.1|33882.7|33868.1|33865.7|33890.6|33888.2|33861.1|33858.7|2260
1623939900000|2021-06-17 14:25:00|33868.6|33866.2|33868.1|33865.7|33891.1|33888.7|33861.1|33858.7|2008
1623940200000|2021-06-17 14:30:00|33868.6|33866.2|33914.6|33912.2|33914.6|33912.2|33863.6|33861.2|2140
1623940500000|2021-06-17 14:35:00|33915.1|33912.7|33937.1|33934.7|33954.1|33951.7|33906.6|33904.2|3034
1623940800000|2021-06-17 14:40:00|33937.6|33935.2|33940.1|33937.7|33952.1|33949.7|33934.6|33932.2|1519
1623941100000|2021-06-17 14:45:00|33939.6|33937.2|33912.6|33910.2|33947.1|33944.7|33902.1|33899.7|2566
1623941400000|2021-06-17 14:50:00|33912.1|33909.7|33884.1|33881.7|33917.1|33914.7|33880.1|33877.7|1558
1623941700000|2021-06-17 14:55:00|33884.6|33882.2|33853.1|33850.7|33889.1|33886.7|33845.6|33843.2|1925
1623942000000|2021-06-17 15:00:00|33852.6|33850.2|33840.1|33837.7|33858.6|33856.2|33831.6|33829.2|2277
1623942300000|2021-06-17 15:05:00|33841.1|33838.7|33802.6|33800.2|33843.6|33841.2|33802.6|33800.2|2043
1623942600000|2021-06-17 15:10:00|33802.1|33799.7|33785.1|33782.7|33806.1|33803.7|33772.1|33769.7|3212
1623942900000|2021-06-17 15:15:00|33785.6|33783.2|33816.1|33813.7|33817.1|33814.7|33784.6|33782.2|2216
1623943200000|2021-06-17 15:20:00|33815.6|33813.2|33797.1|33794.7|33821.6|33819.2|33790.1|33787.7|1456
1623943500000|2021-06-17 15:25:00|33796.6|33794.2|33817.1|33814.7|33823.6|33821.2|33778.6|33776.2|1558
1623943800000|2021-06-17 15:30:00|33817.6|33815.2|33843.1|33840.7|33853.6|33851.2|33810.1|33807.7|2380
1623944100000|2021-06-17 15:35:00|33843.6|33841.2|33857.6|33855.2|33863.6|33861.2|33841.1|33838.7|1313
1623944400000|2021-06-17 15:40:00|33858.1|33855.7|33846.6|33844.2|33860.1|33857.7|33833.6|33831.2|1152
1623944700000|2021-06-17 15:45:00|33847.1|33844.7|33868.6|33866.2|33873.1|33870.7|33847.1|33844.7|1175
1623945000000|2021-06-17 15:50:00|33869.1|33866.7|33814.1|33811.7|33869.1|33866.7|33797.1|33794.7|1756
1623945300000|2021-06-17 15:55:00|33814.6|33812.2|33759.6|33757.2|33816.6|33814.2|33752.1|33749.7|2853
1623945600000|2021-06-17 16:00:00|33760.1|33757.7|33756.6|33754.2|33768.1|33765.7|33740.1|33737.7|2357
1623945900000|2021-06-17 16:05:00|33756.1|33753.7|33746.1|33743.7|33756.1|33753.7|33727.1|33724.7|1458
1623946200000|2021-06-17 16:10:00|33746.6|33744.2|33763.6|33761.2|33770.1|33767.7|33738.1|33735.7|1671
1623946500000|2021-06-17 16:15:00|33763.1|33760.7|33692.1|33689.7|33763.1|33760.7|33691.6|33689.2|2447
1623946800000|2021-06-17 16:20:00|33692.6|33690.2|33635.1|33632.7|33693.1|33690.7|33627.6|33625.2|3155
1623947100000|2021-06-17 16:25:00|33634.6|33632.2|33646.6|33644.2|33668.1|33665.7|33630.1|33627.7|2563
1623947400000|2021-06-17 16:30:00|33647.1|33644.7|33687.1|33684.7|33687.6|33685.2|33622.1|33619.7|2861
1623947700000|2021-06-17 16:35:00|33686.6|33684.2|33693.1|33690.7|33716.1|33713.7|33682.1|33679.7|2476
1623948000000|2021-06-17 16:40:00|33693.6|33691.2|33696.1|33693.7|33713.1|33710.7|33685.1|33682.7|1597
1623948300000|2021-06-17 16:45:00|33696.6|33694.2|33721.1|33718.7|33723.1|33720.7|33693.1|33690.7|1232
1623948600000|2021-06-17 16:50:00|33720.6|33718.2|33743.1|33740.7|33751.1|33748.7|33706.6|33704.2|1690
1623948900000|2021-06-17 16:55:00|33743.6|33741.2|33772.1|33769.7|33772.1|33769.7|33733.6|33731.2|2071
1623949200000|2021-06-17 17:00:00|33771.1|33768.7|33801.6|33799.2|33811.1|33808.7|33766.1|33763.7|2209
1623949500000|2021-06-17 17:05:00|33801.1|33798.7|33838.6|33836.2|33842.6|33840.2|33797.6|33795.2|2085
1623949800000|2021-06-17 17:10:00|33838.1|33835.7|33831.1|33828.7|33842.6|33840.2|33820.1|33817.7|1555
1623950100000|2021-06-17 17:15:00|33832.1|33829.7|33831.1|33828.7|33843.1|33840.7|33818.1|33815.7|1288
1623950400000|2021-06-17 17:20:00|33832.1|33829.7|33829.1|33826.7|33841.6|33839.2|33820.1|33817.7|1431
1623950700000|2021-06-17 17:25:00|33828.6|33826.2|33856.1|33853.7|33857.1|33854.7|33823.1|33820.7|1377
1623951000000|2021-06-17 17:30:00|33856.6|33854.2|33856.6|33854.2|33861.1|33858.7|33838.1|33835.7|1406
1623951300000|2021-06-17 17:35:00|33857.1|33854.7|33860.6|33858.2|33866.1|33863.7|33850.1|33847.7|949
1623951600000|2021-06-17 17:40:00|33860.1|33857.7|33867.6|33865.2|33872.1|33869.7|33851.1|33848.7|781
1623951900000|2021-06-17 17:45:00|33868.1|33865.7|33868.9|33866.5|33877.4|33875|33861.6|33859.2|927
1623952200000|2021-06-17 17:50:00|33868.4|33866|33839.4|33837|33872.9|33870.5|33838.9|33836.5|1110
1623952500000|2021-06-17 17:55:00|33838.9|33836.5|33843.9|33841.5|33849.9|33847.5|33823.4|33821|1280
1623952800000|2021-06-17 18:00:00|33845.4|33843|33844.9|33842.5|33853.4|33851|33822.4|33820|1308
1623953100000|2021-06-17 18:05:00|33844.4|33842|33812.9|33810.5|33857.4|33855|33810.4|33808|978
1623953400000|2021-06-17 18:10:00|33813.4|33811|33830.4|33828|33843.9|33841.5|33812.4|33810|1409
1623953700000|2021-06-17 18:15:00|33830.9|33828.5|33831.9|33829.5|33841.4|33839|33818.9|33816.5|492
1623954000000|2021-06-17 18:20:00|33832.4|33830|33821.9|33819.5|33834.4|33832|33814.9|33812.5|744
1623954300000|2021-06-17 18:25:00|33822.4|33820|33824.4|33822|33839.9|33837.5|33814.4|33812|749
1623954600000|2021-06-17 18:30:00|33824.9|33822.5|33804.4|33802|33828.9|33826.5|33793.9|33791.5|945
1623954900000|2021-06-17 18:35:00|33804.9|33802.5|33787.9|33785.5|33809.9|33807.5|33786.4|33784|603
1623955200000|2021-06-17 18:40:00|33787.4|33785|33801.9|33799.5|33807.4|33805|33783.9|33781.5|775
1623955500000|2021-06-17 18:45:00|33800.9|33798.5|33789.9|33787.5|33805.4|33803|33781.9|33779.5|975
1623955800000|2021-06-17 18:50:00|33790.4|33788|33790.9|33788.5|33793.4|33791|33777.4|33775|678
1623956100000|2021-06-17 18:55:00|33790.4|33788|33799.4|33797|33816.4|33814|33788.4|33786|932
1623956400000|2021-06-17 19:00:00|33798.9|33796.5|33830.9|33828.5|33835.4|33833|33783.4|33781|1355
1623956700000|2021-06-17 19:05:00|33830.4|33828|33834.9|33832.5|33837.4|33835|33820.9|33818.5|667
1623957000000|2021-06-17 19:10:00|33835.4|33833|33867.4|33865|33869.9|33867.5|33829.9|33827.5|956
1623957300000|2021-06-17 19:15:00|33865.4|33863|33866.9|33864.5|33867.4|33865|33848.4|33846|882
1623957600000|2021-06-17 19:20:00|33867.1|33864.7|33855.1|33852.7|33870.1|33867.7|33851.6|33849.2|819
1623957900000|2021-06-17 19:25:00|33854.6|33852.2|33873.6|33871.2|33876.6|33874.2|33854.6|33852.2|589
1623958200000|2021-06-17 19:30:00|33872.1|33869.7|33876.6|33874.2|33889.1|33886.7|33863.1|33860.7|1372
1623958500000|2021-06-17 19:35:00|33876.1|33873.7|33906.6|33904.2|33909.1|33906.7|33869.6|33867.2|1726
1623958800000|2021-06-17 19:40:00|33906.1|33903.7|33885.1|33882.7|33907.6|33905.2|33880.1|33877.7|1614
1623959100000|2021-06-17 19:45:00|33884.6|33882.2|33891.1|33888.7|33907.1|33904.7|33868.1|33865.7|1220
1623959400000|2021-06-17 19:50:00|33890.6|33888.2|33850.1|33847.7|33902.6|33900.2|33841.1|33838.7|2440
1623959700000|2021-06-17 19:55:00|33852.6|33850.2|33825.1|33822.7|33856.6|33854.2|33812.6|33810.2|3953
1623960000000|2021-06-17 20:00:00|33815.5|33813.1|33810.2|33805.4|33830.7|33825.9|33805.7|33800.9|1460
1623960300000|2021-06-17 20:05:00|33810.7|33805.9|33814.7|33809.9|33817.7|33812.9|33805.2|33800.4|565
1623960600000|2021-06-17 20:10:00|33815.2|33810.4|33810.5|33800.7|33819.7|33814.9|33806.2|33800.5|484
1623960900000|2021-06-17 20:15:00|33810.3|33800.5|33807.8|33798|33811.8|33802|33807.8|33798|0
1623961200000|2021-06-17 20:20:00|33807.7|33797.9|33808.6|33798.8|33811.7|33801.9|33806.9|33797.1|0
1623961500000|2021-06-17 20:25:00|33808.9|33799.1|33809.7|33799.9|33810|33800.2|33807.9|33798.1|0
1623961800000|2021-06-17 20:30:00|33808.7|33803.9|33806.7|33801.9|33810.7|33805.9|33801.7|33796.9|126
1623963000000|2021-06-17 20:50:00|33799.7|33794.9|33812.7|33807.9|33813.7|33808.9|33799.7|33794.9|113
1623963300000|2021-06-17 20:55:00|33814.7|33809.9|33814.7|33804.9|33818.2|33809.9|33803.7|33798.9|82
1623963600000|2021-06-17 21:00:00|33808|33798.2|33809|33799.2|33812.2|33802.4|33801.8|33792|0
1623963900000|2021-06-17 21:05:00|33809.3|33799.5|33809.3|33799.5|33810.1|33800.3|33808|33798.2|0
1623964200000|2021-06-17 21:10:00|33809.6|33799.8|33810|33800.2|33810.5|33800.7|33809|33799.2|0
1623964500000|2021-06-17 21:15:00|33811|33801.2|33811.2|33801.4|33811.2|33801.4|33810.6|33800.8|0
1623964800000|2021-06-17 21:20:00|33811|33801.2|33814.7|33804.9|33814.7|33804.9|33811|33801.2|0
1623965100000|2021-06-17 21:25:00|33814.8|33805|33813.9|33804.1|33814.8|33805|33813.9|33804.1|0
1623965400000|2021-06-17 21:30:00|33814.5|33804.7|33815.4|33805.6|33815.9|33806.1|33814.1|33804.3|0
1623965700000|2021-06-17 21:35:00|33816.3|33806.5|33815.4|33805.6|33816.3|33806.5|33815.3|33805.5|0
1623966000000|2021-06-17 21:40:00|33814.5|33804.7|33815.2|33805.4|33815.9|33806.1|33814.5|33804.7|0
1623966300000|2021-06-17 21:45:00|33815.3|33805.5|33815|33805.2|33815.6|33805.8|33815|33805.2|0
1623966600000|2021-06-17 21:50:00|33815.3|33805.5|33813.3|33803.5|33815.5|33805.7|33813.3|33803.5|0
1623966900000|2021-06-17 21:55:00|33813.7|33803.9|33816.1|33806.3|33817|33807.2|33812.4|33802.6|0
1623967200000|2021-06-17 22:00:00|33832.7|33827.9|33824.2|33819.4|33832.7|33827.9|33810.2|33805.4|99
1623967500000|2021-06-17 22:05:00|33824.7|33819.9|33827.7|33822.9|33831.7|33826.9|33820.2|33815.4|89
1623967800000|2021-06-17 22:10:00|33828.2|33823.4|33823.2|33818.4|33828.7|33823.9|33820.2|33815.4|67
1623968100000|2021-06-17 22:15:00|33822.7|33817.9|33830.7|33825.9|33830.7|33825.9|33822.2|33817.4|65
1623968400000|2021-06-17 22:20:00|33831.2|33826.4|33833.7|33828.9|33835.7|33830.9|33827.2|33822.4|171
1623968700000|2021-06-17 22:25:00|33833.2|33828.4|33836.7|33831.9|33838.7|33833.9|33832.7|33827.9|114
1623969000000|2021-06-17 22:30:00|33836.2|33831.4|33837.2|33832.4|33840.7|33835.9|33834.7|33829.9|58
1623969300000|2021-06-17 22:35:00|33837.7|33832.9|33840.7|33835.9|33843.2|33838.4|33837.2|33832.4|26
1623969600000|2021-06-17 22:40:00|33841.2|33836.4|33844.7|33839.9|33844.7|33839.9|33834.7|33829.9|63
1623969900000|2021-06-17 22:45:00|33843.7|33838.9|33848.7|33843.9|33850.2|33845.4|33843.7|33838.9|43
1623970200000|2021-06-17 22:50:00|33849.2|33844.4|33853.2|33848.4|33856.7|33851.9|33849.2|33844.4|53
1623970500000|2021-06-17 22:55:00|33853.7|33848.9|33854.7|33849.9|33855.7|33850.9|33851.7|33846.9|45
1623970800000|2021-06-17 23:00:00|33855.2|33850.4|33840.7|33835.9|33855.2|33850.4|33839.2|33834.4|78
1623971100000|2021-06-17 23:05:00|33840.2|33835.4|33848.7|33843.9|33848.7|33843.9|33837.7|33832.9|42
1623971400000|2021-06-17 23:10:00|33849.2|33844.4|33846.7|33841.9|33849.2|33844.4|33841.2|33836.4|78
1623971700000|2021-06-17 23:15:00|33846.2|33841.4|33840.7|33835.9|33846.2|33841.4|33837.2|33832.4|53
1623972000000|2021-06-17 23:20:00|33840.2|33835.4|33836.2|33831.4|33840.7|33835.9|33834.7|33829.9|41
1623972300000|2021-06-17 23:25:00|33835.7|33830.9|33841.7|33836.9|33841.7|33836.9|33834.2|33829.4|34
1623972600000|2021-06-17 23:30:00|33842.2|33837.4|33831.7|33826.9|33842.2|33837.4|33831.2|33826.4|75
1623972900000|2021-06-17 23:35:00|33831.2|33826.4|33844.7|33839.9|33847.7|33842.9|33828.7|33823.9|62
1623973200000|2021-06-17 23:40:00|33845.2|33840.4|33837.7|33832.9|33850.2|33845.4|33837.2|33832.4|67
1623973500000|2021-06-17 23:45:00|33837.2|33832.4|33829.7|33824.9|33839.7|33834.9|33828.7|33823.9|146
1623973800000|2021-06-17 23:50:00|33829.2|33824.4|33816.7|33811.9|33829.2|33824.4|33809.2|33804.4|178
1623974100000|2021-06-17 23:55:00|33817.2|33812.4|33817.2|33812.4|33826.2|33821.4|33810.7|33805.9|63
1623974400000|2021-06-18 00:00:00|33816.7|33811.9|33798.7|33793.9|33818.7|33813.9|33787.2|33782.4|392
1623974700000|2021-06-18 00:05:00|33798.2|33793.4|33800.2|33795.4|33800.7|33795.9|33790.2|33785.4|215
1623975000000|2021-06-18 00:10:00|33800.7|33795.9|33808.7|33803.9|33809.7|33804.9|33793.2|33788.4|143
1623975300000|2021-06-18 00:15:00|33808.2|33803.4|33809.2|33804.4|33813.7|33808.9|33797.7|33792.9|100
1623975600000|2021-06-18 00:20:00|33808.2|33803.4|33824.7|33819.9|33826.2|33821.4|33804.2|33799.4|107
1623975900000|2021-06-18 00:25:00|33825.7|33820.9|33819.2|33814.4|33830.2|33825.4|33812.2|33807.4|122
1623976200000|2021-06-18 00:30:00|33818.7|33813.9|33812.7|33807.9|33823.7|33818.9|33809.7|33804.9|73
1623976500000|2021-06-18 00:35:00|33812.2|33807.4|33818.7|33813.9|33819.2|33814.4|33809.7|33804.9|60
1623976800000|2021-06-18 00:40:00|33819.2|33814.4|33831.7|33826.9|33836.7|33831.9|33815.7|33810.9|90
1623977100000|2021-06-18 00:45:00|33832.2|33827.4|33830.2|33825.4|33838.2|33833.4|33828.7|33823.9|85
1623977400000|2021-06-18 00:50:00|33830.7|33825.9|33829.2|33824.4|33834.2|33829.4|33824.2|33819.4|104
1623977700000|2021-06-18 00:55:00|33830.2|33825.4|33825.7|33820.9|33830.7|33825.9|33820.7|33815.9|77
1623978000000|2021-06-18 01:00:00|33826.2|33821.4|33826.2|33821.4|33831.7|33826.9|33824.2|33819.4|76
1623978300000|2021-06-18 01:05:00|33826.7|33821.9|33835.2|33830.4|33837.2|33832.4|33822.7|33817.9|156
1623978600000|2021-06-18 01:10:00|33835.7|33830.9|33828.2|33823.4|33839.7|33834.9|33827.7|33822.9|69
1623978900000|2021-06-18 01:15:00|33827.7|33822.9|33822.7|33817.9|33832.7|33827.9|33822.2|33817.4|54
1623979200000|2021-06-18 01:20:00|33822.2|33817.4|33824.7|33819.9|33826.2|33821.4|33819.2|33814.4|67
1623979500000|2021-06-18 01:25:00|33824.2|33819.4|33827.2|33822.4|33829.7|33824.9|33823.2|33818.4|92
1623979800000|2021-06-18 01:30:00|33826.7|33821.9|33839.2|33834.4|33841.7|33836.9|33818.2|33813.4|302
1623980100000|2021-06-18 01:35:00|33839.7|33834.9|33850.7|33845.9|33851.7|33846.9|33838.2|33833.4|167
1623980400000|2021-06-18 01:40:00|33851.2|33846.4|33854.7|33849.9|33858.7|33853.9|33848.2|33843.4|239
1623980700000|2021-06-18 01:45:00|33854.2|33849.4|33851.7|33846.9|33862.2|33857.4|33850.7|33845.9|231
1623981000000|2021-06-18 01:50:00|33852.2|33847.4|33852.7|33847.9|33856.7|33851.9|33850.2|33845.4|95
1623981300000|2021-06-18 01:55:00|33853.2|33848.4|33849.7|33844.9|33857.2|33852.4|33846.7|33841.9|89
1623981600000|2021-06-18 02:00:00|33849.2|33844.4|33850.7|33845.9|33855.2|33850.4|33847.2|33842.4|92
1623981900000|2021-06-18 02:05:00|33851.2|33846.4|33855.7|33850.9|33856.7|33851.9|33849.7|33844.9|87
1623982200000|2021-06-18 02:10:00|33856.2|33851.4|33847.2|33842.4|33858.7|33853.9|33846.7|33841.9|79
1623982500000|2021-06-18 02:15:00|33847.7|33842.9|33857.2|33852.4|33858.2|33853.4|33844.2|33839.4|263
1623982800000|2021-06-18 02:20:00|33856.7|33851.9|33864.2|33859.4|33864.2|33859.4|33856.7|33851.9|212
1623983100000|2021-06-18 02:25:00|33863.7|33858.9|33864.2|33859.4|33867.2|33862.4|33861.7|33856.9|128
1623983400000|2021-06-18 02:30:00|33864.7|33859.9|33872.2|33867.4|33872.7|33867.9|33858.2|33853.4|381
1623983700000|2021-06-18 02:35:00|33871.7|33866.9|33864.7|33859.9|33871.7|33866.9|33859.7|33854.9|136
1623984000000|2021-06-18 02:40:00|33865.2|33860.4|33858.2|33853.4|33866.2|33861.4|33853.7|33848.9|97
1623984300000|2021-06-18 02:45:00|33857.7|33852.9|33858.7|33853.9|33861.7|33856.9|33857.7|33852.9|42
1623984600000|2021-06-18 02:50:00|33858.2|33853.4|33860.7|33855.9|33861.7|33856.9|33856.2|33851.4|29
1623984900000|2021-06-18 02:55:00|33861.2|33856.4|33856.7|33851.9|33861.7|33856.9|33856.2|33851.4|68
1623985200000|2021-06-18 03:00:00|33856.2|33851.4|33857.7|33852.9|33860.7|33855.9|33855.7|33850.9|34
1623985500000|2021-06-18 03:05:00|33858.2|33853.4|33857.7|33852.9|33859.2|33854.4|33853.2|33848.4|50
1623985800000|2021-06-18 03:10:00|33858.2|33853.4|33865.7|33860.9|33866.2|33861.4|33857.2|33852.4|112
1623986100000|2021-06-18 03:15:00|33866.2|33861.4|33858.7|33853.9|33866.7|33861.9|33858.7|33853.9|99
1623986400000|2021-06-18 03:20:00|33859.2|33854.4|33859.7|33854.9|33866.7|33861.9|33858.7|33853.9|89
1623986700000|2021-06-18 03:25:00|33859.2|33854.4|33860.2|33855.4|33861.7|33856.9|33857.2|33852.4|27
1623987000000|2021-06-18 03:30:00|33860.7|33855.9|33858.2|33853.4|33864.2|33859.4|33854.7|33849.9|56
1623987300000|2021-06-18 03:35:00|33858.7|33853.9|33856.2|33851.4|33862.2|33857.4|33853.2|33848.4|47
1623987600000|2021-06-18 03:40:00|33855.2|33850.4|33860.7|33855.9|33861.2|33856.4|33853.7|33848.9|53
1623987900000|2021-06-18 03:45:00|33860.2|33855.4|33858.7|33853.9|33861.2|33856.4|33855.7|33850.9|55
1623988200000|2021-06-18 03:50:00|33859.2|33854.4|33855.7|33850.9|33859.2|33854.4|33853.7|33848.9|57
1623988500000|2021-06-18 03:55:00|33855.2|33850.4|33849.2|33844.4|33855.7|33850.9|33848.7|33843.9|64
1623988800000|2021-06-18 04:00:00|33849.7|33844.9|33835.2|33830.4|33849.7|33844.9|33833.7|33828.9|192
1623989100000|2021-06-18 04:05:00|33834.7|33829.9|33830.7|33825.9|33838.2|33833.4|33830.2|33825.4|185
1623989400000|2021-06-18 04:10:00|33830.2|33825.4|33833.2|33828.4|33835.2|33830.4|33828.2|33823.4|99
1623989700000|2021-06-18 04:15:00|33832.7|33827.9|33831.7|33826.9|33832.7|33827.9|33825.2|33820.4|61
1623990000000|2021-06-18 04:20:00|33831.2|33826.4|33831.7|33826.9|33834.7|33829.9|33828.2|33823.4|74
1623990300000|2021-06-18 04:25:00|33832.2|33827.4|33831.2|33826.4|33835.7|33830.9|33825.2|33820.4|77
1623990600000|2021-06-18 04:30:00|33830.2|33825.4|33831.7|33826.9|33831.7|33826.9|33825.7|33820.9|70
1623990900000|2021-06-18 04:35:00|33831.2|33826.4|33833.2|33828.4|33833.2|33828.4|33827.2|33822.4|38
1623991200000|2021-06-18 04:40:00|33833.7|33828.9|33841.2|33836.4|33843.7|33838.9|33833.7|33828.9|78
1623991500000|2021-06-18 04:45:00|33840.7|33835.9|33840.7|33835.9|33842.2|33837.4|33837.2|33832.4|37
1623991800000|2021-06-18 04:50:00|33840.2|33835.4|33842.2|33837.4|33846.7|33841.9|33838.7|33833.9|52
1623992100000|2021-06-18 04:55:00|33842.7|33837.9|33838.2|33833.4|33846.2|33841.4|33836.7|33831.9|52
1623992400000|2021-06-18 05:00:00|33838.7|33833.9|33831.7|33826.9|33840.2|33835.4|33830.2|33825.4|80
1623992700000|2021-06-18 05:05:00|33831.2|33826.4|33834.7|33829.9|33835.2|33830.4|33829.7|33824.9|45
1623993000000|2021-06-18 05:10:00|33835.2|33830.4|33829.7|33824.9|33837.2|33832.4|33828.7|33823.9|36
1623993300000|2021-06-18 05:15:00|33829.2|33824.4|33831.2|33826.4|33832.7|33827.9|33828.7|33823.9|36
1623993600000|2021-06-18 05:20:00|33830.7|33825.9|33831.2|33826.4|33833.2|33828.4|33829.7|33824.9|39
1623993900000|2021-06-18 05:25:00|33830.7|33825.9|33832.2|33827.4|33834.2|33829.4|33829.2|33824.4|67
1623994200000|2021-06-18 05:30:00|33831.7|33826.9|33828.7|33823.9|33834.2|33829.4|33828.7|33823.9|65
1623994500000|2021-06-18 05:35:00|33829.2|33824.4|33829.7|33824.9|33831.2|33826.4|33823.2|33818.4|157
1623994800000|2021-06-18 05:40:00|33829.2|33824.4|33838.7|33833.9|33841.2|33836.4|33829.2|33824.4|94
1623995100000|2021-06-18 05:45:00|33838.2|33833.4|33839.7|33834.9|33841.2|33836.4|33831.7|33826.9|80
1623995400000|2021-06-18 05:50:00|33839.2|33834.4|33835.7|33830.9|33839.7|33834.9|33834.7|33829.9|101
1623995700000|2021-06-18 05:55:00|33835.2|33830.4|33831.7|33826.9|33841.2|33836.4|33830.2|33825.4|95
1623996000000|2021-06-18 06:00:00|33831.1|33827.5|33827.1|33823.5|33831.1|33827.5|33816.6|33813|172
1623996300000|2021-06-18 06:05:00|33827.6|33824|33819.6|33816|33830.6|33827|33818.1|33814.5|115
1623996600000|2021-06-18 06:10:00|33818.6|33815|33829.1|33825.5|33832.6|33829|33817.6|33814|153
1623996900000|2021-06-18 06:15:00|33829.6|33826|33841.6|33838|33842.1|33838.5|33827.1|33823.5|129
1623997200000|2021-06-18 06:20:00|33842.1|33838.5|33840.1|33836.5|33843.6|33840|33833.1|33829.5|107
1623997500000|2021-06-18 06:25:00|33840.6|33837|33845.6|33842|33847.1|33843.5|33835.6|33832|148
1623997800000|2021-06-18 06:30:00|33846.1|33842.5|33833.6|33830|33846.6|33843|33830.1|33826.5|189
1623998100000|2021-06-18 06:35:00|33834.1|33830.5|33829.6|33826|33838.6|33835|33829.6|33826|110
1623998400000|2021-06-18 06:40:00|33830.1|33826.5|33831.6|33828|33832.1|33828.5|33827.1|33823.5|96
1623998700000|2021-06-18 06:45:00|33831.1|33827.5|33830.1|33826.5|33837.6|33834|33828.1|33824.5|102
1623999000000|2021-06-18 06:50:00|33829.6|33826|33836.1|33832.5|33839.6|33836|33828.1|33824.5|129
1623999300000|2021-06-18 06:55:00|33835.6|33832|33835.1|33831.5|33838.1|33834.5|33825.6|33822|125
1623999600000|2021-06-18 07:00:00|33834.6|33831|33833.1|33829.5|33838.6|33835|33820.1|33816.5|387
1623999900000|2021-06-18 07:05:00|33832.6|33829|33840.1|33836.5|33845.6|33842|33832.1|33828.5|195
1624000200000|2021-06-18 07:10:00|33839.6|33836|33831.6|33828|33844.6|33841|33830.6|33827|225
1624000500000|2021-06-18 07:15:00|33832.1|33828.5|33836.1|33832.5|33838.1|33834.5|33822.6|33819|188
1624000800000|2021-06-18 07:20:00|33835.6|33832|33847.1|33843.5|33848.6|33845|33832.1|33828.5|216
1624001100000|2021-06-18 07:25:00|33846.6|33843|33842.1|33838.5|33852.6|33849|33838.6|33835|121
1624001400000|2021-06-18 07:30:00|33842.6|33839|33827.6|33824|33843.1|33839.5|33825.1|33821.5|228
1624001700000|2021-06-18 07:35:00|33828.1|33824.5|33819.1|33815.5|33833.6|33830|33818.1|33814.5|208
1624002000000|2021-06-18 07:40:00|33818.6|33815|33804.6|33801|33818.6|33815|33798.1|33794.5|318
1624002300000|2021-06-18 07:45:00|33804.1|33800.5|33794.1|33790.5|33805.6|33802|33790.6|33787|201
1624002600000|2021-06-18 07:50:00|33793.6|33790|33794.1|33790.5|33804.6|33801|33789.6|33786|201
1624002900000|2021-06-18 07:55:00|33793.6|33790|33786.1|33782.5|33800.6|33797|33777.1|33773.5|352
1624003200000|2021-06-18 08:00:00|33786.6|33783|33796.1|33792.5|33810.6|33807|33785.1|33781.5|493
1624003500000|2021-06-18 08:05:00|33796.6|33793|33798.6|33795|33801.1|33797.5|33784.1|33780.5|300
1624003800000|2021-06-18 08:10:00|33798.1|33794.5|33801.6|33798|33808.6|33805|33798.1|33794.5|300
1624004100000|2021-06-18 08:15:00|33801.1|33797.5|33815.1|33811.5|33816.6|33813|33797.6|33794|447
1624004400000|2021-06-18 08:20:00|33815.6|33812|33807.1|33803.5|33817.1|33813.5|33800.1|33796.5|262
1624004700000|2021-06-18 08:25:00|33806.6|33803|33811.1|33807.5|33813.6|33810|33805.1|33801.5|131
1624005000000|2021-06-18 08:30:00|33810.6|33807|33812.6|33809|33813.6|33810|33805.1|33801.5|196
1624005300000|2021-06-18 08:35:00|33813.1|33809.5|33809.1|33805.5|33816.1|33812.5|33807.6|33804|211
1624005600000|2021-06-18 08:40:00|33808.6|33805|33816.1|33812.5|33818.1|33814.5|33807.1|33803.5|149
1624005900000|2021-06-18 08:45:00|33815.6|33812|33811.1|33807.5|33817.1|33813.5|33807.6|33804|125
1624006200000|2021-06-18 08:50:00|33810.6|33807|33802.1|33798.5|33815.6|33812|33798.6|33795|128
1624006500000|2021-06-18 08:55:00|33801.6|33798|33803.1|33799.5|33811.6|33808|33799.1|33795.5|120
1624006800000|2021-06-18 09:00:00|33803.6|33800|33797.6|33794|33809.1|33805.5|33797.6|33794|146
1624007100000|2021-06-18 09:05:00|33797.1|33793.5|33813.1|33809.5|33813.6|33810|33792.6|33789|149
1624007400000|2021-06-18 09:10:00|33813.6|33810|33823.6|33820|33827.6|33824|33809.6|33806|240
1624007700000|2021-06-18 09:15:00|33824.1|33820.5|33829.1|33825.5|33833.1|33829.5|33822.6|33819|168
1624008000000|2021-06-18 09:20:00|33828.6|33825|33829.6|33826|33831.6|33828|33825.6|33822|161
1624008300000|2021-06-18 09:25:00|33830.1|33826.5|33830.1|33826.5|33835.6|33832|33828.1|33824.5|123
1624008600000|2021-06-18 09:30:00|33830.6|33827|33821.6|33818|33833.6|33830|33817.6|33814|191
1624008900000|2021-06-18 09:35:00|33821.1|33817.5|33828.6|33825|33830.6|33827|33818.1|33814.5|109
1624009200000|2021-06-18 09:40:00|33828.1|33824.5|33835.1|33831.5|33838.6|33835|33826.1|33822.5|184
1624009500000|2021-06-18 09:45:00|33835.6|33832|33834.6|33831|33837.6|33834|33828.6|33825|138
1624009800000|2021-06-18 09:50:00|33834.1|33830.5|33825.1|33821.5|33834.6|33831|33799.1|33795.5|483
1624010100000|2021-06-18 09:55:00|33825.6|33822|33822.1|33818.5|33826.1|33822.5|33816.1|33812.5|207
1624010400000|2021-06-18 10:00:00|33822.6|33819|33795.1|33791.5|33822.6|33819|33787.6|33784|378
1624010700000|2021-06-18 10:05:00|33795.6|33792|33779.1|33775.5|33795.6|33792|33774.6|33771|492
1624011000000|2021-06-18 10:10:00|33778.6|33775|33766.6|33763|33784.1|33780.5|33761.6|33758|432
1624011300000|2021-06-18 10:15:00|33766.1|33762.5|33765.1|33761.5|33767.1|33763.5|33752.6|33749|547
1624011600000|2021-06-18 10:20:00|33765.6|33762|33764.1|33760.5|33772.6|33769|33750.1|33746.5|469
1624011900000|2021-06-18 10:25:00|33763.6|33760|33767.1|33763.5|33768.6|33765|33756.1|33752.5|297
1624012200000|2021-06-18 10:30:00|33766.6|33763|33761.1|33757.5|33766.6|33763|33754.1|33750.5|192
1624012500000|2021-06-18 10:35:00|33761.6|33758|33781.1|33777.5|33781.6|33778|33761.6|33758|274
1624012800000|2021-06-18 10:40:00|33781.6|33778|33780.1|33776.5|33783.1|33779.5|33771.1|33767.5|211
1624013100000|2021-06-18 10:45:00|33779.6|33776|33780.1|33776.5|33785.6|33782|33771.1|33767.5|244
1624013400000|2021-06-18 10:50:00|33779.6|33776|33759.1|33755.5|33782.1|33778.5|33759.1|33755.5|232
1624013700000|2021-06-18 10:55:00|33758.6|33755|33760.1|33756.5|33768.6|33765|33751.1|33747.5|302
1624014000000|2021-06-18 11:00:00|33759.6|33756|33732.1|33728.5|33762.1|33758.5|33726.1|33722.5|822
1624014300000|2021-06-18 11:05:00|33731.6|33728|33709.6|33706|33737.1|33733.5|33707.1|33703.5|607
1624014600000|2021-06-18 11:10:00|33708.6|33705|33713.1|33709.5|33715.6|33712|33694.6|33691|719
1624014900000|2021-06-18 11:15:00|33712.6|33709|33693.6|33690|33713.1|33709.5|33690.1|33686.5|403
1624015200000|2021-06-18 11:20:00|33693.1|33689.5|33668.1|33664.5|33695.6|33692|33661.1|33657.5|897
1624015500000|2021-06-18 11:25:00|33668.6|33665|33693.1|33689.5|33694.6|33691|33662.1|33658.5|539
1624015800000|2021-06-18 11:30:00|33692.6|33689|33698.6|33695|33705.6|33702|33680.1|33676.5|461
1624016100000|2021-06-18 11:35:00|33698.1|33694.5|33682.1|33678.5|33698.6|33695|33675.6|33672|325
1624016400000|2021-06-18 11:40:00|33681.6|33678|33658.1|33654.5|33691.1|33687.5|33652.1|33648.5|441
1624016700000|2021-06-18 11:45:00|33658.6|33655|33662.6|33659|33675.6|33672|33656.1|33652.5|419
1624017000000|2021-06-18 11:50:00|33662.1|33658.5|33666.1|33662.5|33671.1|33667.5|33654.1|33650.5|315
1624017300000|2021-06-18 11:55:00|33665.6|33662|33683.1|33679.5|33684.1|33680.5|33665.1|33661.5|424
1624017600000|2021-06-18 12:00:00|33683.6|33680|33627.1|33623.5|33683.6|33680|33623.6|33620|1340
1624017900000|2021-06-18 12:05:00|33627.6|33624|33615.1|33611.5|33641.6|33638|33614.6|33611|1088
1624018200000|2021-06-18 12:10:00|33615.6|33612|33580.6|33577|33616.1|33612.5|33563.6|33560|2268
1624018500000|2021-06-18 12:15:00|33580.1|33576.5|33563.6|33560|33586.1|33582.5|33534.6|33531|2943
1624018800000|2021-06-18 12:20:00|33563.1|33559.5|33490.1|33486.5|33564.1|33560.5|33429.1|33425.5|6615
1624019100000|2021-06-18 12:25:00|33489.1|33485.5|33497.6|33494|33510.1|33506.5|33464.6|33461|2907
1624019400000|2021-06-18 12:30:00|33498.1|33494.5|33516.6|33513|33518.6|33515|33484.6|33481|1748
1624019700000|2021-06-18 12:35:00|33516.1|33512.5|33500.1|33496.5|33525.6|33522|33499.1|33495.5|934
1624020000000|2021-06-18 12:40:00|33500.6|33497|33480.1|33476.5|33501.6|33498|33442.6|33439|2492
1624020300000|2021-06-18 12:45:00|33480.6|33477|33531.6|33528|33534.1|33530.5|33479.6|33476|1502
1624020600000|2021-06-18 12:50:00|33531.1|33527.5|33558.1|33554.5|33559.6|33556|33513.1|33509.5|1117
1624020900000|2021-06-18 12:55:00|33560.1|33556.5|33569.1|33565.5|33575.1|33571.5|33552.1|33548.5|1013
1624021200000|2021-06-18 13:00:00|33568.6|33565|33544.1|33540.5|33575.6|33572|33532.1|33528.5|1145
1624021500000|2021-06-18 13:05:00|33543.6|33540|33538.1|33534.5|33552.6|33549|33528.1|33524.5|570
1624021800000|2021-06-18 13:10:00|33537.6|33534|33545.1|33541.5|33550.6|33547|33518.1|33514.5|611
1624022100000|2021-06-18 13:15:00|33545.6|33542|33532.1|33528.5|33558.1|33554.5|33527.6|33524|613
1624022400000|2021-06-18 13:20:00|33532.6|33529|33479.1|33475.5|33534.1|33530.5|33471.1|33467.5|1660
1624022700000|2021-06-18 13:25:00|33486.1|33482.5|33423.1|33419.5|33499.6|33496|33419.6|33416|2561
1624023000000|2021-06-18 13:30:00|33422.5|33420.1|33443|33440.6|33526|33523.6|33392.5|33390.1|11257
1624023300000|2021-06-18 13:35:00|33441|33438.6|33435|33432.6|33485.5|33483.1|33392.5|33390.1|6479
1624023600000|2021-06-18 13:40:00|33430|33427.6|33458.5|33456.1|33477.5|33475.1|33399.5|33397.1|5067
1624023900000|2021-06-18 13:45:00|33457.5|33455.1|33459|33456.6|33477.5|33475.1|33423|33420.6|3723
1624024200000|2021-06-18 13:50:00|33458.5|33456.1|33378|33375.6|33460.5|33458.1|33365.5|33363.1|4562
1624024500000|2021-06-18 13:55:00|33379|33376.6|33425|33422.6|33433|33430.6|33366.5|33364.1|4017
1624024800000|2021-06-18 14:00:00|33423.5|33421.1|33326.5|33324.1|33437.5|33435.1|33324.5|33322.1|5088
1624025100000|2021-06-18 14:05:00|33327.5|33325.1|33382.5|33380.1|33395|33392.6|33327.5|33325.1|4149
1624025400000|2021-06-18 14:10:00|33383|33380.6|33409.5|33407.1|33411|33408.6|33347.5|33345.1|2565
1624025700000|2021-06-18 14:15:00|33410|33407.6|33339.5|33337.1|33410|33407.6|33335|33332.6|2756
1624026000000|2021-06-18 14:20:00|33339|33336.6|33357.5|33355.1|33392.5|33390.1|33323.5|33321.1|3413
1624026300000|2021-06-18 14:25:00|33358|33355.6|33358.5|33356.1|33381|33378.6|33332.5|33330.1|1993
1624026600000|2021-06-18 14:30:00|33358|33355.6|33360|33357.6|33368|33365.6|33297|33294.6|3772
1624026900000|2021-06-18 14:35:00|33359.5|33357.1|33385.5|33383.1|33398|33395.6|33356|33353.6|2620
1624027200000|2021-06-18 14:40:00|33385|33382.6|33340.5|33338.1|33385.5|33383.1|33329.5|33327.1|2253
1624027500000|2021-06-18 14:45:00|33341.5|33339.1|33320.5|33318.1|33342|33339.6|33313.5|33311.1|2437
1624027800000|2021-06-18 14:50:00|33321|33318.6|33302|33299.6|33332.5|33330.1|33296|33293.6|2111
1624028100000|2021-06-18 14:55:00|33301|33298.6|33298.5|33296.1|33326|33323.6|33291|33288.6|2596
1624028400000|2021-06-18 15:00:00|33298|33295.6|33302.5|33300.1|33336|33333.6|33278|33275.6|2933
1624028700000|2021-06-18 15:05:00|33303.5|33301.1|33316.5|33314.1|33326|33323.6|33296.5|33294.1|1563
1624029000000|2021-06-18 15:10:00|33317|33314.6|33311.5|33309.1|33340|33337.6|33308|33305.6|2208
1624029300000|2021-06-18 15:15:00|33311|33308.6|33350.5|33348.1|33362|33359.6|33308|33305.6|2286
1624029600000|2021-06-18 15:20:00|33350|33347.6|33360.5|33358.1|33367|33364.6|33342|33339.6|1655
1624029900000|2021-06-18 15:25:00|33359|33356.6|33334|33331.6|33362|33359.6|33325|33322.6|1765
1624030200000|2021-06-18 15:30:00|33335|33332.6|33409.5|33407.1|33415.5|33413.1|33329.5|33327.1|2719
1624030500000|2021-06-18 15:35:00|33409|33406.6|33437.5|33435.1|33446|33443.6|33402|33399.6|2249
1624030800000|2021-06-18 15:40:00|33437|33434.6|33425.5|33423.1|33444|33441.6|33408|33405.6|1510
1624031100000|2021-06-18 15:45:00|33425|33422.6|33427.5|33425.1|33439|33436.6|33418.5|33416.1|1315
1624031400000|2021-06-18 15:50:00|33427|33424.6|33422.5|33420.1|33432|33429.6|33416.5|33414.1|973
1624031700000|2021-06-18 15:55:00|33422|33419.6|33428|33425.6|33430|33427.6|33408.5|33406.1|1187
1624032000000|2021-06-18 16:00:00|33427.5|33425.1|33406.5|33404.1|33427.5|33425.1|33390.5|33388.1|1465
1624032300000|2021-06-18 16:05:00|33406|33403.6|33440|33437.6|33443|33440.6|33402.5|33400.1|1376
1624032600000|2021-06-18 16:10:00|33439.5|33437.1|33422.5|33420.1|33442|33439.6|33415|33412.6|1054
1624032900000|2021-06-18 16:15:00|33422|33419.6|33419|33416.6|33427|33424.6|33406.5|33404.1|851
1624033200000|2021-06-18 16:20:00|33419.5|33417.1|33409|33406.6|33422.5|33420.1|33400|33397.6|841
1624033500000|2021-06-18 16:25:00|33408|33405.6|33420.5|33418.1|33420.5|33418.1|33399|33396.6|929
1624033800000|2021-06-18 16:30:00|33420|33417.6|33413.5|33411.1|33424.5|33422.1|33406|33403.6|612
1624034100000|2021-06-18 16:35:00|33413|33410.6|33388.5|33386.1|33413.5|33411.1|33388|33385.6|505
1624034400000|2021-06-18 16:40:00|33388|33385.6|33371|33368.6|33393|33390.6|33367|33364.6|1096
1624034700000|2021-06-18 16:45:00|33370.5|33368.1|33372.5|33370.1|33373|33370.6|33352|33349.6|958
1624035000000|2021-06-18 16:50:00|33372|33369.6|33380.5|33378.1|33392.5|33390.1|33366.5|33364.1|770
1624035300000|2021-06-18 16:55:00|33380|33377.6|33377.5|33375.1|33380.5|33378.1|33361|33358.6|616
1624035600000|2021-06-18 17:00:00|33377|33374.6|33386|33383.6|33390.5|33388.1|33364|33361.6|582
1624035900000|2021-06-18 17:05:00|33385.5|33383.1|33392.5|33390.1|33404.5|33402.1|33378|33375.6|695
1624036200000|2021-06-18 17:10:00|33392|33389.6|33418|33415.6|33420|33417.6|33389.5|33387.1|703
1624036500000|2021-06-18 17:15:00|33417.5|33415.1|33411.5|33409.1|33425|33422.6|33408|33405.6|1145
1624036800000|2021-06-18 17:20:00|33411|33408.6|33388.5|33386.1|33411|33408.6|33384|33381.6|866
1624037100000|2021-06-18 17:25:00|33389|33386.6|33373.5|33371.1|33390|33387.6|33367.5|33365.1|550
1624037400000|2021-06-18 17:30:00|33373|33370.6|33397.5|33395.1|33398.5|33396.1|33372.5|33370.1|695
1624037700000|2021-06-18 17:35:00|33398|33395.6|33396.5|33394.1|33410|33407.6|33390|33387.6|637
1624038000000|2021-06-18 17:40:00|33397|33394.6|33389.5|33387.1|33410|33407.6|33388.5|33386.1|461
1624038300000|2021-06-18 17:45:00|33390|33387.6|33356.5|33354.1|33394|33391.6|33356|33353.6|866
1624038600000|2021-06-18 17:50:00|33357|33354.6|33380.5|33378.1|33383|33380.6|33342.5|33340.1|1027
1624038900000|2021-06-18 17:55:00|33380|33377.6|33387.5|33385.1|33388.5|33386.1|33375|33372.6|603
1624039200000|2021-06-18 18:00:00|33387|33384.6|33417|33414.6|33441|33438.6|33370.1|33367.7|1875
1624039500000|2021-06-18 18:05:00|33416.5|33414.1|33418.5|33416.1|33429.5|33427.1|33408.5|33406.1|749
1624039800000|2021-06-18 18:10:00|33419|33416.6|33421.5|33419.1|33426|33423.6|33396|33393.6|841
1624040100000|2021-06-18 18:15:00|33422|33419.6|33410.5|33408.1|33427|33424.6|33403.5|33401.1|941
1624040400000|2021-06-18 18:20:00|33411|33408.6|33424.5|33422.1|33427|33424.6|33410.5|33408.1|655
1624040700000|2021-06-18 18:25:00|33425|33422.6|33421.5|33419.1|33427|33424.6|33404|33401.6|573
1624041000000|2021-06-18 18:30:00|33421|33418.6|33406|33403.6|33423.5|33421.1|33403|33400.6|527
1624041300000|2021-06-18 18:35:00|33405.5|33403.1|33396|33393.6|33411|33408.6|33387.5|33385.1|565
1624041600000|2021-06-18 18:40:00|33395.5|33393.1|33384.5|33382.1|33405|33402.6|33379|33376.6|660
1624041900000|2021-06-18 18:45:00|33384|33381.6|33380.5|33378.1|33392|33389.6|33375.5|33373.1|690
1624042200000|2021-06-18 18:50:00|33381|33378.6|33388.5|33386.1|33403|33400.6|33381|33378.6|763
1624042500000|2021-06-18 18:55:00|33388|33385.6|33368.5|33366.1|33390.5|33388.1|33354.5|33352.1|840
1624042800000|2021-06-18 19:00:00|33369|33366.6|33375.5|33373.1|33402|33399.6|33355.5|33353.1|1609
1624043100000|2021-06-18 19:05:00|33376|33373.6|33356.5|33354.1|33380.5|33378.1|33352|33349.6|1003
1624043400000|2021-06-18 19:10:00|33356|33353.6|33383|33380.6|33388.5|33386.1|33347|33344.6|1000
1624043700000|2021-06-18 19:15:00|33383.5|33381.1|33402.5|33400.1|33404|33401.6|33372|33369.6|938
1624044000000|2021-06-18 19:20:00|33401.6|33399.2|33425.1|33422.7|33429.6|33427.2|33398.6|33396.2|1050
1624044300000|2021-06-18 19:25:00|33424.6|33422.2|33395.6|33393.2|33426.6|33424.2|33391.6|33389.2|888
1624044600000|2021-06-18 19:30:00|33395.1|33392.7|33381.6|33379.2|33407.1|33404.7|33365.6|33363.2|1268
1624044900000|2021-06-18 19:35:00|33381.1|33378.7|33408.6|33406.2|33413.6|33411.2|33367.6|33365.2|996
1624045200000|2021-06-18 19:40:00|33408.1|33405.7|33423.6|33421.2|33427.1|33424.7|33386.6|33384.2|1193
1624045500000|2021-06-18 19:45:00|33423.1|33420.7|33373.6|33371.2|33431.1|33428.7|33368.6|33366.2|1918
1624045800000|2021-06-18 19:50:00|33376.6|33374.2|33397.6|33395.2|33419.1|33416.7|33376.6|33374.2|2340
1624046100000|2021-06-18 19:55:00|33396.6|33394.2|33289.1|33286.7|33396.6|33394.2|33271.1|33268.7|7109
1624046400000|2021-06-18 20:00:00|33290.3|33285.5|33282.8|33278|33293.3|33288.5|33252.8|33248|3866
1624046700000|2021-06-18 20:05:00|33281.8|33277|33273.8|33269|33300.8|33296|33272.8|33268|1298
1624047000000|2021-06-18 20:10:00|33273.3|33268.5|33292|33282.2|33295.8|33291|33272.8|33268|1093
1624047300000|2021-06-18 20:15:00|33291.6|33281.8|33291.9|33282.1|33292.9|33283.1|33280.9|33271.1|0
1624047600000|2021-06-18 20:20:00|33291.6|33281.8|33285.3|33275.5|33291.9|33282.1|33282.2|33272.4|0
1624047900000|2021-06-18 20:25:00|33285|33275.2|33278.1|33268.3|33286.5|33276.7|33276.8|33267|0
1624048200000|2021-06-18 20:30:00|33285.8|33281|33269.8|33265|33289.8|33285|33267.8|33263|527
1624048500000|2021-06-18 20:35:00|33270.8|33266|33244.8|33240|33270.8|33266|33241.8|33237|463
1624048800000|2021-06-18 20:40:00|33243.8|33239|33224.8|33220|33244.8|33240|33220.8|33216|388
1624049100000|2021-06-18 20:45:00|33227.8|33223|33229.8|33225|33235.8|33231|33223.8|33219|115
1624049400000|2021-06-18 20:50:00|33226.8|33222|33220.8|33216|33231.8|33227|33219.8|33215|217
1624049700000|2021-06-18 20:55:00|33222.8|33218|33207.3|33197.5|33222.8|33218|33200.8|33196|667
1624226400000|2021-06-20 22:00:00|33231.8|33227|33217.8|33213|33268.3|33263.5|33197.3|33192.5|1223
1624226700000|2021-06-20 22:05:00|33218.3|33213.5|33235.8|33231|33241.8|33237|33212.3|33207.5|453
1624227000000|2021-06-20 22:10:00|33236.3|33231.5|33208.3|33203.5|33237.3|33232.5|33207.3|33202.5|379
1624227300000|2021-06-20 22:15:00|33209.3|33204.5|33203.8|33199|33212.3|33207.5|33195.3|33190.5|354
1624227600000|2021-06-20 22:20:00|33203.3|33198.5|33215.8|33211|33217.3|33212.5|33202.8|33198|144
1624227900000|2021-06-20 22:25:00|33216.8|33212|33222.8|33218|33226.8|33222|33216.3|33211.5|113
1624228200000|2021-06-20 22:30:00|33223.3|33218.5|33257.8|33253|33259.8|33255|33223.3|33218.5|276
1624228500000|2021-06-20 22:35:00|33258.8|33254|33273.3|33268.5|33278.8|33274|33258.8|33254|303
1624228800000|2021-06-20 22:40:00|33273.8|33269|33260.8|33256|33274.8|33270|33250.3|33245.5|229
1624229100000|2021-06-20 22:45:00|33261.3|33256.5|33266.8|33262|33272.8|33268|33260.8|33256|114
1624229400000|2021-06-20 22:50:00|33267.3|33262.5|33288.8|33284|33291.8|33287|33260.8|33256|342
1624229700000|2021-06-20 22:55:00|33289.3|33284.5|33286.8|33282|33296.3|33291.5|33281.3|33276.5|191
1624230000000|2021-06-20 23:00:00|33287.3|33282.5|33272.8|33268|33289.3|33284.5|33271.8|33267|199
1624230300000|2021-06-20 23:05:00|33273.3|33268.5|33261.3|33256.5|33276.3|33271.5|33255.8|33251|233
1624230600000|2021-06-20 23:10:00|33261.8|33257|33275.3|33270.5|33280.8|33276|33261.8|33257|197
1624230900000|2021-06-20 23:15:00|33274.8|33270|33278.8|33274|33284.3|33279.5|33271.8|33267|127
1624231200000|2021-06-20 23:20:00|33279.3|33274.5|33279.3|33274.5|33282.3|33277.5|33270.8|33266|138
1624231500000|2021-06-20 23:25:00|33279.8|33275|33285.8|33281|33287.3|33282.5|33276.8|33272|108
1624231800000|2021-06-20 23:30:00|33287.3|33282.5|33271.8|33267|33287.3|33282.5|33264.3|33259.5|304
1624232100000|2021-06-20 23:35:00|33272.3|33267.5|33250.3|33245.5|33274.8|33270|33245.3|33240.5|277
1624232400000|2021-06-20 23:40:00|33249.8|33245|33266.8|33262|33266.8|33262|33243.8|33239|141
1624232700000|2021-06-20 23:45:00|33267.3|33262.5|33247.3|33242.5|33269.3|33264.5|33240.8|33236|149
1624233000000|2021-06-20 23:50:00|33247.8|33243|33257.8|33253|33264.3|33259.5|33243.3|33238.5|156
1624233300000|2021-06-20 23:55:00|33258.3|33253.5|33258.8|33254|33264.3|33259.5|33253.3|33248.5|93
1624233600000|2021-06-21 00:00:00|33257.3|33252.5|33246.8|33242|33258.8|33254|33235.8|33231|317
1624233900000|2021-06-21 00:05:00|33247.3|33242.5|33238.8|33234|33249.3|33244.5|33234.8|33230|191
1624234200000|2021-06-21 00:10:00|33239.3|33234.5|33253.8|33249|33259.3|33254.5|33230.3|33225.5|268
1624234500000|2021-06-21 00:15:00|33254.3|33249.5|33266.8|33262|33272.3|33267.5|33251.8|33247|389
1624234800000|2021-06-21 00:20:00|33266.3|33261.5|33254.8|33250|33273.3|33268.5|33249.3|33244.5|178
1624235100000|2021-06-21 00:25:00|33254.3|33249.5|33222.8|33218|33256.8|33252|33219.3|33214.5|356
1624235400000|2021-06-21 00:30:00|33223.3|33218.5|33207.8|33203|33224.8|33220|33198.8|33194|421
1624235700000|2021-06-21 00:35:00|33208.3|33203.5|33217.8|33213|33225.8|33221|33206.3|33201.5|239
1624236000000|2021-06-21 00:40:00|33218.8|33214|33208.8|33204|33223.3|33218.5|33201.3|33196.5|248
1624236300000|2021-06-21 00:45:00|33208.3|33203.5|33214.3|33209.5|33215.3|33210.5|33205.3|33200.5|155
1624236600000|2021-06-21 00:50:00|33214.8|33210|33212.8|33208|33223.3|33218.5|33211.3|33206.5|195
1624236900000|2021-06-21 00:55:00|33213.8|33209|33229.8|33225|33230.3|33225.5|33213.8|33209|178
1624237200000|2021-06-21 01:00:00|33230.3|33225.5|33230.8|33226|33241.3|33236.5|33227.8|33223|313
1624237500000|2021-06-21 01:05:00|33231.3|33226.5|33214.8|33210|33231.8|33227|33210.3|33205.5|238
1624237800000|2021-06-21 01:10:00|33214.3|33209.5|33220.8|33216|33225.8|33221|33213.3|33208.5|172
1624238100000|2021-06-21 01:15:00|33220.3|33215.5|33186.3|33181.5|33220.3|33215.5|33183.8|33179|827
1624238400000|2021-06-21 01:20:00|33186.8|33182|33208.8|33204|33208.8|33204|33185.3|33180.5|239
1624238700000|2021-06-21 01:25:00|33207.8|33203|33198.8|33194|33212.8|33208|33192.8|33188|162
1624239000000|2021-06-21 01:30:00|33199.3|33194.5|33176.3|33171.5|33200.3|33195.5|33168.3|33163.5|612
1624239300000|2021-06-21 01:35:00|33176.8|33172|33180.8|33176|33184.3|33179.5|33172.3|33167.5|165
1624239600000|2021-06-21 01:40:00|33180.3|33175.5|33161.8|33157|33184.3|33179.5|33159.8|33155|432
1624239900000|2021-06-21 01:45:00|33161.3|33156.5|33171.8|33167|33172.3|33167.5|33155.3|33150.5|277
1624240200000|2021-06-21 01:50:00|33171.3|33166.5|33148.8|33144|33171.3|33166.5|33146.8|33142|358
1624240500000|2021-06-21 01:55:00|33148.3|33143.5|33132.3|33127.5|33152.8|33148|33131.3|33126.5|491
1624240800000|2021-06-21 02:00:00|33131.8|33127|33113.8|33109|33141.3|33136.5|33112.3|33107.5|767
1624241100000|2021-06-21 02:05:00|33114.3|33109.5|33122.8|33118|33126.3|33121.5|33100.8|33096|599
1624241400000|2021-06-21 02:10:00|33123.3|33118.5|33121.8|33117|33139.3|33134.5|33114.8|33110|342
1624241700000|2021-06-21 02:15:00|33122.3|33117.5|33109.8|33105|33125.8|33121|33108.3|33103.5|284
1624242000000|2021-06-21 02:20:00|33110.3|33105.5|33133.8|33129|33139.3|33134.5|33109.8|33105|241
1624242300000|2021-06-21 02:25:00|33134.3|33129.5|33133.8|33129|33136.8|33132|33126.8|33122|160
1624242600000|2021-06-21 02:30:00|33134.3|33129.5|33118.3|33113.5|33137.3|33132.5|33117.8|33113|191
1624242900000|2021-06-21 02:35:00|33118.8|33114|33083.8|33079|33119.8|33115|33083.3|33078.5|462
1624243200000|2021-06-21 02:40:00|33083.3|33078.5|33076.3|33071.5|33087.3|33082.5|33059.3|33054.5|665
1624243500000|2021-06-21 02:45:00|33075.8|33071|33053.8|33049|33077.3|33072.5|33053.3|33048.5|426
1624243800000|2021-06-21 02:50:00|33053.3|33048.5|33070.3|33065.5|33073.3|33068.5|33050.8|33046|379
1624244100000|2021-06-21 02:55:00|33069.8|33065|33083.8|33079|33087.3|33082.5|33069.3|33064.5|245
1624244400000|2021-06-21 03:00:00|33083.3|33078.5|33061.8|33057|33084.8|33080|33052.8|33048|331
1624244700000|2021-06-21 03:05:00|33061.3|33056.5|33053.8|33049|33063.3|33058.5|33034.8|33030|918
1624245000000|2021-06-21 03:10:00|33054.3|33049.5|33056.8|33052|33063.3|33058.5|33050.3|33045.5|394
1624245300000|2021-06-21 03:15:00|33056.3|33051.5|33045.8|33041|33059.3|33054.5|33036.8|33032|251
1624245600000|2021-06-21 03:20:00|33045.3|33040.5|33059.8|33055|33060.8|33056|33043.8|33039|165
1624245900000|2021-06-21 03:25:00|33060.3|33055.5|33061.3|33056.5|33062.8|33058|33043.3|33038.5|284
1624246200000|2021-06-21 03:30:00|33059.8|33055|33053.8|33049|33064.3|33059.5|33045.8|33041|312
1624246500000|2021-06-21 03:35:00|33054.3|33049.5|33045.3|33040.5|33060.3|33055.5|33031.3|33026.5|295
1624246800000|2021-06-21 03:40:00|33045.8|33041|33050.8|33046|33054.3|33049.5|33039.8|33035|188
1624247100000|2021-06-21 03:45:00|33051.8|33047|33054.8|33050|33056.8|33052|33043.8|33039|114
1624247400000|2021-06-21 03:50:00|33054.3|33049.5|33067.8|33063|33074.8|33070|33053.8|33049|236
1624247700000|2021-06-21 03:55:00|33068.3|33063.5|33067.8|33063|33079.8|33075|33067.8|33063|219
1624248000000|2021-06-21 04:00:00|33068.3|33063.5|33069.8|33065|33072.8|33068|33050.8|33046|365
1624248300000|2021-06-21 04:05:00|33069.3|33064.5|33105.3|33100.5|33109.8|33105|33065.3|33060.5|355
1624248600000|2021-06-21 04:10:00|33104.8|33100|33090.8|33086|33112.8|33108|33089.3|33084.5|175
1624248900000|2021-06-21 04:15:00|33090.3|33085.5|33077.8|33073|33091.8|33087|33074.8|33070|209
1624249200000|2021-06-21 04:20:00|33077.3|33072.5|33074.8|33070|33081.3|33076.5|33070.8|33066|68
1624249500000|2021-06-21 04:25:00|33074.3|33069.5|33073.8|33069|33074.3|33069.5|33062.8|33058|104
1624249800000|2021-06-21 04:30:00|33073.3|33068.5|33099.8|33095|33107.8|33103|33070.3|33065.5|417
1624250100000|2021-06-21 04:35:00|33099.3|33094.5|33089.8|33085|33099.3|33094.5|33084.3|33079.5|222
1624250400000|2021-06-21 04:40:00|33090.3|33085.5|33106.8|33102|33117.8|33113|33089.8|33085|331
1624250700000|2021-06-21 04:45:00|33107.3|33102.5|33108.3|33103.5|33115.3|33110.5|33102.8|33098|185
1624251000000|2021-06-21 04:50:00|33108.8|33104|33105.8|33101|33113.3|33108.5|33101.3|33096.5|125
1624251300000|2021-06-21 04:55:00|33105.3|33100.5|33121.3|33116.5|33122.3|33117.5|33104.8|33100|137
1624251600000|2021-06-21 05:00:00|33120.8|33116|33111.8|33107|33122.3|33117.5|33109.8|33105|151
1624251900000|2021-06-21 05:05:00|33111.3|33106.5|33106.8|33102|33116.8|33112|33104.8|33100|115
1624252200000|2021-06-21 05:10:00|33106.3|33101.5|33109.8|33105|33114.8|33110|33102.8|33098|59
1624252500000|2021-06-21 05:15:00|33109.3|33104.5|33101.3|33096.5|33111.3|33106.5|33097.8|33093|147
1624252800000|2021-06-21 05:20:00|33101.8|33097|33114.3|33109.5|33115.3|33110.5|33097.3|33092.5|185
1624253100000|2021-06-21 05:25:00|33114.8|33110|33108.8|33104|33128.3|33123.5|33108.3|33103.5|232
1624253400000|2021-06-21 05:30:00|33109.3|33104.5|33107.8|33103|33120.3|33115.5|33100.3|33095.5|248
1624253700000|2021-06-21 05:35:00|33108.3|33103.5|33106.8|33102|33121.8|33117|33106.8|33102|122
1624254000000|2021-06-21 05:40:00|33106.3|33101.5|33110.8|33106|33115.8|33111|33104.3|33099.5|195
1624254300000|2021-06-21 05:45:00|33111.3|33106.5|33111.8|33107|33119.3|33114.5|33104.3|33099.5|205
1624254600000|2021-06-21 05:50:00|33112.3|33107.5|33113.3|33108.5|33122.3|33117.5|33109.8|33105|137
1624254900000|2021-06-21 05:55:00|33112.8|33108|33118.8|33114|33124.8|33120|33112.3|33107.5|156
1624255200000|2021-06-21 06:00:00|33118.2|33114.6|33136.2|33132.6|33155.7|33152.1|33111.7|33108.1|751
1624255500000|2021-06-21 06:05:00|33135.7|33132.1|33154.2|33150.6|33157.2|33153.6|33130.2|33126.6|701
1624255800000|2021-06-21 06:10:00|33153.7|33150.1|33189.2|33185.6|33190.7|33187.1|33152.2|33148.6|822
1624256100000|2021-06-21 06:15:00|33189.7|33186.1|33209.7|33206.1|33224.2|33220.6|33189.2|33185.6|976
1624256400000|2021-06-21 06:20:00|33210.2|33206.6|33224.2|33220.6|33231.2|33227.6|33206.7|33203.1|622
1624256700000|2021-06-21 06:25:00|33224.7|33221.1|33225.2|33221.6|33235.2|33231.6|33222.7|33219.1|347
1624257000000|2021-06-21 06:30:00|33225.7|33222.1|33249.2|33245.6|33256.2|33252.6|33222.7|33219.1|856
1624257300000|2021-06-21 06:35:00|33249.7|33246.1|33233.2|33229.6|33249.7|33246.1|33227.2|33223.6|603
1624257600000|2021-06-21 06:40:00|33233.7|33230.1|33208.2|33204.6|33233.7|33230.1|33205.2|33201.6|581
1624257900000|2021-06-21 06:45:00|33207.7|33204.1|33217.7|33214.1|33220.7|33217.1|33207.7|33204.1|436
1624258200000|2021-06-21 06:50:00|33218.2|33214.6|33217.2|33213.6|33224.2|33220.6|33201.2|33197.6|338
1624258500000|2021-06-21 06:55:00|33217.7|33214.1|33209.7|33206.1|33237.7|33234.1|33202.2|33198.6|550
1624258800000|2021-06-21 07:00:00|33206.2|33202.6|33209.2|33205.6|33255.2|33251.6|33200.7|33197.1|1315
1624259100000|2021-06-21 07:05:00|33208.7|33205.1|33212.2|33208.6|33234.7|33231.1|33207.2|33203.6|1016
1624259400000|2021-06-21 07:10:00|33211.7|33208.1|33201.2|33197.6|33223.7|33220.1|33198.2|33194.6|691
1624259700000|2021-06-21 07:15:00|33200.7|33197.1|33230.2|33226.6|33231.7|33228.1|33193.2|33189.6|763
1624260000000|2021-06-21 07:20:00|33230.7|33227.1|33253.2|33249.6|33256.2|33252.6|33225.2|33221.6|758
1624260300000|2021-06-21 07:25:00|33252.7|33249.1|33236.2|33232.6|33258.7|33255.1|33228.7|33225.1|441
1624260600000|2021-06-21 07:30:00|33236.7|33233.1|33271.2|33267.6|33274.2|33270.6|33235.2|33231.6|619
1624260900000|2021-06-21 07:35:00|33270.7|33267.1|33306.2|33302.6|33320.2|33316.6|33260.2|33256.6|1055
1624261200000|2021-06-21 07:40:00|33306.7|33303.1|33356.7|33353.1|33360.2|33356.6|33303.2|33299.6|1287
1624261500000|2021-06-21 07:45:00|33356.2|33352.6|33379.2|33375.6|33402.2|33398.6|33354.2|33350.6|1411
1624261800000|2021-06-21 07:50:00|33380.2|33376.6|33394.2|33390.6|33420.2|33416.6|33380.2|33376.6|1048
1624262100000|2021-06-21 07:55:00|33393.7|33390.1|33396.2|33392.6|33406.7|33403.1|33388.7|33385.1|891
1624262400000|2021-06-21 08:00:00|33394.2|33390.6|33347.2|33343.6|33405.7|33402.1|33347.2|33343.6|1346
1624262700000|2021-06-21 08:05:00|33346.7|33343.1|33357.2|33353.6|33374.7|33371.1|33346.7|33343.1|530
1624263000000|2021-06-21 08:10:00|33356.7|33353.1|33378.2|33374.6|33380.2|33376.6|33355.7|33352.1|400
1624263300000|2021-06-21 08:15:00|33377.7|33374.1|33386.2|33382.6|33392.7|33389.1|33366.7|33363.1|476
1624263600000|2021-06-21 08:20:00|33385.7|33382.1|33408.2|33404.6|33420.7|33417.1|33383.7|33380.1|578
1624263900000|2021-06-21 08:25:00|33408.7|33405.1|33401.7|33398.1|33421.7|33418.1|33399.2|33395.6|472
1624264200000|2021-06-21 08:30:00|33402.2|33398.6|33404.2|33400.6|33420.2|33416.6|33392.2|33388.6|349
1624264500000|2021-06-21 08:35:00|33404.7|33401.1|33410.2|33406.6|33417.7|33414.1|33391.2|33387.6|488
1624264800000|2021-06-21 08:40:00|33409.7|33406.1|33414.2|33410.6|33421.2|33417.6|33403.2|33399.6|331
1624265100000|2021-06-21 08:45:00|33413.7|33410.1|33437.2|33433.6|33437.2|33433.6|33410.7|33407.1|416
1624265400000|2021-06-21 08:50:00|33436.7|33433.1|33431.2|33427.6|33441.7|33438.1|33417.7|33414.1|550
1624265700000|2021-06-21 08:55:00|33431.7|33428.1|33434.2|33430.6|33441.2|33437.6|33422.2|33418.6|401
1624266000000|2021-06-21 09:00:00|33433.7|33430.1|33450.2|33446.6|33454.7|33451.1|33423.2|33419.6|535
1624266300000|2021-06-21 09:05:00|33449.7|33446.1|33445.2|33441.6|33458.7|33455.1|33440.2|33436.6|501
1624266600000|2021-06-21 09:10:00|33444.7|33441.1|33481.2|33477.6|33490.2|33486.6|33444.7|33441.1|855
1624266900000|2021-06-21 09:15:00|33480.7|33477.1|33475.2|33471.6|33495.2|33491.6|33463.2|33459.6|778
1624267200000|2021-06-21 09:20:00|33475.7|33472.1|33497.7|33494.1|33508.2|33504.6|33475.7|33472.1|674
1624267500000|2021-06-21 09:25:00|33498.7|33495.1|33494.7|33491.1|33509.2|33505.6|33493.2|33489.6|626
1624267800000|2021-06-21 09:30:00|33493.2|33489.6|33470.7|33467.1|33507.7|33504.1|33468.7|33465.1|675
1624268100000|2021-06-21 09:35:00|33471.2|33467.6|33466.2|33462.6|33494.7|33491.1|33465.7|33462.1|475
1624268400000|2021-06-21 09:40:00|33466.7|33463.1|33482.2|33478.6|33486.7|33483.1|33465.7|33462.1|398
1624268700000|2021-06-21 09:45:00|33481.7|33478.1|33480.7|33477.1|33498.2|33494.6|33479.7|33476.1|346
1624269000000|2021-06-21 09:50:00|33481.2|33477.6|33492.2|33488.6|33509.7|33506.1|33481.2|33477.6|400
1624269300000|2021-06-21 09:55:00|33492.7|33489.1|33477.7|33474.1|33497.2|33493.6|33472.2|33468.6|409
1624269600000|2021-06-21 10:00:00|33478.2|33474.6|33488.7|33485.1|33497.2|33493.6|33478.2|33474.6|362
1624269900000|2021-06-21 10:05:00|33488.2|33484.6|33481.2|33477.6|33495.7|33492.1|33480.2|33476.6|217
1624270200000|2021-06-21 10:10:00|33481.7|33478.1|33474.2|33470.6|33494.2|33490.6|33471.7|33468.1|221
1624270500000|2021-06-21 10:15:00|33474.7|33471.1|33468.7|33465.1|33483.7|33480.1|33468.7|33465.1|281
1624270800000|2021-06-21 10:20:00|33469.2|33465.6|33478.7|33475.1|33483.2|33479.6|33461.7|33458.1|315
1624271100000|2021-06-21 10:25:00|33478.2|33474.6|33473.2|33469.6|33486.7|33483.1|33472.2|33468.6|193
1624271400000|2021-06-21 10:30:00|33473.7|33470.1|33475.2|33471.6|33494.7|33491.1|33465.2|33461.6|262
1624271700000|2021-06-21 10:35:00|33475.7|33472.1|33469.2|33465.6|33486.2|33482.6|33464.7|33461.1|429
1624272000000|2021-06-21 10:40:00|33468.7|33465.1|33480.2|33476.6|33487.7|33484.1|33463.7|33460.1|306
1624272300000|2021-06-21 10:45:00|33479.7|33476.1|33483.2|33479.6|33486.7|33483.1|33472.2|33468.6|230
1624272600000|2021-06-21 10:50:00|33482.7|33479.1|33498.2|33494.6|33502.7|33499.1|33482.2|33478.6|330
1624272900000|2021-06-21 10:55:00|33497.7|33494.1|33489.7|33486.1|33504.7|33501.1|33489.2|33485.6|302
1624273200000|2021-06-21 11:00:00|33488.7|33485.1|33498.2|33494.6|33498.2|33494.6|33473.2|33469.6|483
1624273500000|2021-06-21 11:05:00|33497.2|33493.6|33477.2|33473.6|33506.2|33502.6|33474.2|33470.6|299
1624273800000|2021-06-21 11:10:00|33476.7|33473.1|33458.2|33454.6|33477.2|33473.6|33455.2|33451.6|623
1624274100000|2021-06-21 11:15:00|33458.7|33455.1|33444.2|33440.6|33465.2|33461.6|33442.7|33439.1|457
1624274400000|2021-06-21 11:20:00|33443.7|33440.1|33430.7|33427.1|33445.7|33442.1|33422.7|33419.1|799
1624274700000|2021-06-21 11:25:00|33431.7|33428.1|33425.7|33422.1|33434.7|33431.1|33418.7|33415.1|496
1624275000000|2021-06-21 11:30:00|33425.2|33421.6|33432.7|33429.1|33439.7|33436.1|33424.2|33420.6|392
1624275300000|2021-06-21 11:35:00|33433.2|33429.6|33467.2|33463.6|33467.2|33463.6|33432.7|33429.1|604
1624275600000|2021-06-21 11:40:00|33466.7|33463.1|33442.2|33438.6|33468.2|33464.6|33440.2|33436.6|432
1624275900000|2021-06-21 11:45:00|33442.7|33439.1|33457.2|33453.6|33468.7|33465.1|33436.7|33433.1|587
1624276200000|2021-06-21 11:50:00|33456.7|33453.1|33484.2|33480.6|33499.7|33496.1|33449.2|33445.6|802
1624276500000|2021-06-21 11:55:00|33484.7|33481.1|33490.7|33487.1|33504.2|33500.6|33484.2|33480.6|610
1624276800000|2021-06-21 12:00:00|33491.2|33487.6|33480.7|33477.1|33495.7|33492.1|33469.2|33465.6|687
1624277100000|2021-06-21 12:05:00|33480.2|33476.6|33480.2|33476.6|33486.2|33482.6|33468.7|33465.1|361
1624277400000|2021-06-21 12:10:00|33479.7|33476.1|33465.2|33461.6|33481.7|33478.1|33456.2|33452.6|358
1624277700000|2021-06-21 12:15:00|33465.7|33462.1|33487.2|33483.6|33492.7|33489.1|33458.7|33455.1|679
1624278000000|2021-06-21 12:20:00|33486.7|33483.1|33467.2|33463.6|33492.7|33489.1|33463.7|33460.1|442
1624278300000|2021-06-21 12:25:00|33467.7|33464.1|33469.2|33465.6|33478.7|33475.1|33461.2|33457.6|270
1624278600000|2021-06-21 12:30:00|33468.7|33465.1|33472.2|33468.6|33485.2|33481.6|33467.2|33463.6|431
1624278900000|2021-06-21 12:35:00|33472.7|33469.1|33481.2|33477.6|33493.2|33489.6|33472.2|33468.6|316
1624279200000|2021-06-21 12:40:00|33480.7|33477.1|33482.2|33478.6|33486.7|33483.1|33470.7|33467.1|291
1624279500000|2021-06-21 12:45:00|33482.7|33479.1|33484.2|33480.6|33496.2|33492.6|33478.7|33475.1|400
1624279800000|2021-06-21 12:50:00|33483.2|33479.6|33513.2|33509.6|33522.7|33519.1|33480.7|33477.1|903
1624280100000|2021-06-21 12:55:00|33512.7|33509.1|33520.2|33516.6|33524.7|33521.1|33503.2|33499.6|596
1624280400000|2021-06-21 13:00:00|33519.7|33516.1|33511.2|33507.6|33520.2|33516.6|33508.7|33505.1|423
1624280700000|2021-06-21 13:05:00|33512.2|33508.6|33523.2|33519.6|33538.7|33535.1|33511.7|33508.1|697
1624281000000|2021-06-21 13:10:00|33523.7|33520.1|33537.2|33533.6|33540.7|33537.1|33522.2|33518.6|402
1624281300000|2021-06-21 13:15:00|33536.7|33533.1|33536.2|33532.6|33539.7|33536.1|33523.7|33520.1|364
1624281600000|2021-06-21 13:20:00|33535.7|33532.1|33542.2|33538.6|33550.7|33547.1|33534.7|33531.1|793
1624281900000|2021-06-21 13:25:00|33541.7|33538.1|33541.2|33537.6|33559.2|33555.6|33536.7|33533.1|1323
1624282200000|2021-06-21 13:30:00|33540.6|33538.2|33459.1|33456.7|33542.6|33540.2|33456.1|33453.7|9172
1624282500000|2021-06-21 13:35:00|33458.6|33456.2|33570.6|33568.2|33575.6|33573.2|33451.6|33449.2|5022
1624282800000|2021-06-21 13:40:00|33571.1|33568.7|33546.1|33543.7|33588.6|33586.2|33537.1|33534.7|3716
1624283100000|2021-06-21 13:45:00|33544.6|33542.2|33599.1|33596.7|33607.1|33604.7|33532.6|33530.2|4182
1624283400000|2021-06-21 13:50:00|33598.6|33596.2|33633.1|33630.7|33638.1|33635.7|33582.6|33580.2|4225
1624283700000|2021-06-21 13:55:00|33634.1|33631.7|33622.1|33619.7|33650.1|33647.7|33617.6|33615.2|3299
1624284000000|2021-06-21 14:00:00|33621.6|33619.2|33686.6|33684.2|33691.6|33689.2|33621.6|33619.2|3972
1624284300000|2021-06-21 14:05:00|33687.1|33684.7|33725.6|33723.2|33727.1|33724.7|33687.1|33684.7|3486
1624284600000|2021-06-21 14:10:00|33726.1|33723.7|33714.6|33712.2|33729.1|33726.7|33698.1|33695.7|2582
1624284900000|2021-06-21 14:15:00|33715.1|33712.7|33732.4|33730|33756.4|33754|33715.1|33712.7|3577
1624285200000|2021-06-21 14:20:00|33732.9|33730.5|33735.9|33733.5|33768.9|33766.5|33728.4|33726|3144
1624285500000|2021-06-21 14:25:00|33736.4|33734|33770.4|33768|33780.9|33778.5|33731.9|33729.5|2236
1624285800000|2021-06-21 14:30:00|33769.9|33767.5|33781.4|33779|33793.4|33791|33769.9|33767.5|2284
1624286100000|2021-06-21 14:35:00|33781.9|33779.5|33791.9|33789.5|33802.9|33800.5|33777.4|33775|2216
1624286400000|2021-06-21 14:40:00|33792.4|33790|33793.9|33791.5|33819.4|33817|33785.9|33783.5|2747
1624286700000|2021-06-21 14:45:00|33795.4|33793|33810.9|33808.5|33829.9|33827.5|33794.9|33792.5|1754
1624287000000|2021-06-21 14:50:00|33811.4|33809|33813.4|33811|33831.9|33829.5|33810.4|33808|1688
1624287300000|2021-06-21 14:55:00|33812.9|33810.5|33819.9|33817.5|33829.9|33827.5|33811.4|33809|1138
1624287600000|2021-06-21 15:00:00|33819.4|33817|33786.4|33784|33827.9|33825.5|33779.9|33777.5|1812
1624287900000|2021-06-21 15:05:00|33785.9|33783.5|33779.9|33777.5|33806.9|33804.5|33768.9|33766.5|1978
1624288200000|2021-06-21 15:10:00|33780.4|33778|33783.9|33781.5|33791.9|33789.5|33774.9|33772.5|851
1624288500000|2021-06-21 15:15:00|33784.4|33782|33808.4|33806|33812.9|33810.5|33783.9|33781.5|993
1624288800000|2021-06-21 15:20:00|33807.9|33805.5|33808.9|33806.5|33818.9|33816.5|33798.9|33796.5|925
1624289100000|2021-06-21 15:25:00|33808.4|33806|33791.9|33789.5|33814.9|33812.5|33788.9|33786.5|1084
1624289400000|2021-06-21 15:30:00|33794.9|33792.5|33799.9|33797.5|33818.9|33816.5|33794.4|33792|1133
1624289700000|2021-06-21 15:35:00|33800.9|33798.5|33815.4|33813|33821.9|33819.5|33799.4|33797|726
1624290000000|2021-06-21 15:40:00|33814.9|33812.5|33811.4|33809|33823.4|33821|33803.9|33801.5|1071
1624290300000|2021-06-21 15:45:00|33810.9|33808.5|33817.4|33815|33820.9|33818.5|33810.9|33808.5|554
1624290600000|2021-06-21 15:50:00|33816.9|33814.5|33810.9|33808.5|33824.9|33822.5|33808.9|33806.5|899
1624290900000|2021-06-21 15:55:00|33810.4|33808|33800.9|33798.5|33818.9|33816.5|33798.9|33796.5|857
1624291200000|2021-06-21 16:00:00|33801.4|33799|33805.4|33803|33812.9|33810.5|33794.9|33792.5|585
1624291500000|2021-06-21 16:05:00|33805.9|33803.5|33794.9|33792.5|33808.9|33806.5|33793.9|33791.5|792
1624291800000|2021-06-21 16:10:00|33794.4|33792|33811.9|33809.5|33816.9|33814.5|33791.9|33789.5|1087
1624292100000|2021-06-21 16:15:00|33812.4|33810|33808.9|33806.5|33827.9|33825.5|33807.9|33805.5|1061
1624292400000|2021-06-21 16:20:00|33809.9|33807.5|33790.7|33788.3|33810.9|33808.5|33786.9|33784.5|854
1624292700000|2021-06-21 16:25:00|33791.2|33788.8|33799.2|33796.8|33803.7|33801.3|33789.2|33786.8|500
1624293000000|2021-06-21 16:30:00|33799.7|33797.3|33794.7|33792.3|33808.7|33806.3|33787.7|33785.3|645
1624293300000|2021-06-21 16:35:00|33795.2|33792.8|33790.2|33787.8|33798.7|33796.3|33787.7|33785.3|583
1624293600000|2021-06-21 16:40:00|33790.7|33788.3|33787.2|33784.8|33795.2|33792.8|33783.2|33780.8|417
1624293900000|2021-06-21 16:45:00|33786.7|33784.3|33792.7|33790.3|33808.2|33805.8|33785.7|33783.3|870
1624294200000|2021-06-21 16:50:00|33793.2|33790.8|33790.1|33787.7|33808.7|33806.3|33785.7|33783.3|609
1624294500000|2021-06-21 16:55:00|33790.6|33788.2|33795.1|33792.7|33800.1|33797.7|33787.6|33785.2|543
1624294800000|2021-06-21 17:00:00|33795.6|33793.2|33802.6|33800.2|33805.6|33803.2|33792.6|33790.2|532
1624295100000|2021-06-21 17:05:00|33803.1|33800.7|33807.6|33805.2|33814.1|33811.7|33800.6|33798.2|378
1624295400000|2021-06-21 17:10:00|33807.1|33804.7|33829.6|33827.2|33833.6|33831.2|33801.6|33799.2|908
1624295700000|2021-06-21 17:15:00|33829.1|33826.7|33844.1|33841.7|33845.1|33842.7|33822.1|33819.7|864
1624296000000|2021-06-21 17:20:00|33843.6|33841.2|33833.6|33831.2|33845.6|33843.2|33831.1|33828.7|599
1624296300000|2021-06-21 17:25:00|33834.1|33831.7|33841.6|33839.2|33848.6|33846.2|33832.6|33830.2|694
1624296600000|2021-06-21 17:30:00|33842.6|33840.2|33858.6|33856.2|33859.6|33857.2|33842.6|33840.2|845
1624296900000|2021-06-21 17:35:00|33858.1|33855.7|33860.6|33858.2|33863.6|33861.2|33849.1|33846.7|642
1624297200000|2021-06-21 17:40:00|33861.1|33858.7|33889.1|33886.7|33894.1|33891.7|33861.1|33858.7|2584
1624297500000|2021-06-21 17:45:00|33889.6|33887.2|33905.1|33902.7|33909.1|33906.7|33888.1|33885.7|1511
1624297800000|2021-06-21 17:50:00|33905.6|33903.2|33899.1|33896.7|33909.6|33907.2|33893.1|33890.7|1044
1624298100000|2021-06-21 17:55:00|33898.6|33896.2|33889.1|33886.7|33900.6|33898.2|33889.1|33886.7|638
1624298400000|2021-06-21 18:00:00|33889.6|33887.2|33870.6|33868.2|33896.1|33893.7|33863.6|33861.2|1238
1624298700000|2021-06-21 18:05:00|33870.1|33867.7|33874.6|33872.2|33878.6|33876.2|33861.1|33858.7|974
1624299000000|2021-06-21 18:10:00|33874.1|33871.7|33874.1|33871.7|33877.6|33875.2|33867.6|33865.2|440
1624299300000|2021-06-21 18:15:00|33874.6|33872.2|33868.6|33866.2|33883.1|33880.7|33868.6|33866.2|691
1624299600000|2021-06-21 18:20:00|33868.1|33865.7|33854.1|33851.7|33868.6|33866.2|33850.6|33848.2|731
1624299900000|2021-06-21 18:25:00|33854.6|33852.2|33845.6|33843.2|33858.6|33856.2|33845.1|33842.7|795
1624300200000|2021-06-21 18:30:00|33846.6|33844.2|33838.1|33835.7|33847.6|33845.2|33829.1|33826.7|932
1624300500000|2021-06-21 18:35:00|33837.6|33835.2|33854.1|33851.7|33858.1|33855.7|33836.6|33834.2|763
1624300800000|2021-06-21 18:40:00|33853.6|33851.2|33855.6|33853.2|33862.6|33860.2|33847.6|33845.2|610
1624301100000|2021-06-21 18:45:00|33855.1|33852.7|33842.6|33840.2|33855.1|33852.7|33839.6|33837.2|531
1624301400000|2021-06-21 18:50:00|33842.1|33839.7|33847.1|33844.7|33850.6|33848.2|33836.6|33834.2|481
1624301700000|2021-06-21 18:55:00|33846.6|33844.2|33849.1|33846.7|33859.1|33856.7|33841.1|33838.7|591
1624302000000|2021-06-21 19:00:00|33849.6|33847.2|33858.1|33855.7|33860.6|33858.2|33841.6|33839.2|821
1624302300000|2021-06-21 19:05:00|33858.6|33856.2|33885.1|33882.7|33887.6|33885.2|33857.6|33855.2|1052
1624302600000|2021-06-21 19:10:00|33884.6|33882.2|33857.6|33855.2|33885.6|33883.2|33855.6|33853.2|721
1624302900000|2021-06-21 19:15:00|33857.1|33854.7|33868.1|33865.7|33877.1|33874.7|33852.1|33849.7|736
1624303200000|2021-06-21 19:20:00|33868|33865.6|33857|33854.6|33871.5|33869.1|33853.5|33851.1|786
1624303500000|2021-06-21 19:25:00|33857.5|33855.1|33877.5|33875.1|33879|33876.6|33854.5|33852.1|642
1624303800000|2021-06-21 19:30:00|33876.5|33874.1|33883.5|33881.1|33888.5|33886.1|33861.5|33859.1|1425
1624304100000|2021-06-21 19:35:00|33884|33881.6|33878.5|33876.1|33889.5|33887.1|33870|33867.6|980
1624304400000|2021-06-21 19:40:00|33878|33875.6|33857.5|33855.1|33885.5|33883.1|33854.5|33852.1|1101
1624304700000|2021-06-21 19:45:00|33857|33854.6|33860.5|33858.1|33868|33865.6|33842|33839.6|903
1624305000000|2021-06-21 19:50:00|33860|33857.6|33901|33898.6|33903|33900.6|33855.5|33853.1|2221
1624305300000|2021-06-21 19:55:00|33902.5|33900.1|33876|33873.6|33903.5|33901.1|33870.5|33868.1|4171
1624305600000|2021-06-21 20:00:00|33876.5|33874.1|33907.2|33902.4|33909.7|33904.9|33872.2|33867.4|1742
1624305900000|2021-06-21 20:05:00|33907.7|33902.9|33903.2|33898.4|33916.7|33911.9|33901.2|33896.4|646
1624306200000|2021-06-21 20:10:00|33902.7|33897.9|33915.5|33905.7|33916.7|33911.9|33895.7|33890.9|940
1624306500000|2021-06-21 20:15:00|33915.6|33905.8|33915.4|33905.6|33920.7|33910.9|33914.3|33904.5|1
1624306800000|2021-06-21 20:20:00|33915.1|33905.3|33915.3|33905.5|33918.8|33909|33913.9|33904.1|0
1624307100000|2021-06-21 20:25:00|33915|33905.2|33914.6|33904.8|33915.7|33905.9|33912.9|33903.1|0
1624307400000|2021-06-21 20:30:00|33914.2|33909.4|33911.2|33906.4|33921.2|33916.4|33908.2|33903.4|185
1624307700000|2021-06-21 20:35:00|33913.2|33908.4|33915.2|33910.4|33918.2|33913.4|33907.2|33902.4|115
1624308000000|2021-06-21 20:40:00|33917.2|33912.4|33918.2|33913.4|33924.2|33919.4|33912.2|33907.4|131
1624308300000|2021-06-21 20:45:00|33916.2|33911.4|33918.2|33913.4|33921.2|33916.4|33916.2|33911.4|73
1624308600000|2021-06-21 20:50:00|33919.2|33914.4|33919.2|33914.4|33925.2|33920.4|33917.2|33912.4|99
1624308900000|2021-06-21 20:55:00|33918.2|33913.4|33921.1|33911.3|33922.1|33916.4|33916.2|33911.3|112
1624309200000|2021-06-21 21:00:00|33920.7|33910.9|33919.9|33910.1|33923.2|33913.4|33919.9|33910.1|0
1624309500000|2021-06-21 21:05:00|33920|33910.2|33919.7|33909.9|33920.3|33910.5|33918.3|33908.5|0
1624309800000|2021-06-21 21:10:00|33920.5|33910.7|33919.5|33909.7|33921.2|33911.4|33918.8|33909|0
1624310100000|2021-06-21 21:15:00|33920|33910.2|33931.6|33921.8|33934.5|33924.7|33919.2|33909.4|0
1624310400000|2021-06-21 21:20:00|33931.9|33922.1|33931.8|33922|33932.2|33922.4|33928.9|33919.1|0
1624310700000|2021-06-21 21:25:00|33931.7|33921.9|33937.1|33927.3|33937.1|33927.3|33931.7|33921.9|0
1624311000000|2021-06-21 21:30:00|33937.2|33927.4|33935.6|33925.8|33937.2|33927.4|33935.1|33925.3|0
1624311300000|2021-06-21 21:35:00|33935.9|33926.1|33936.2|33926.4|33936.5|33926.7|33935.8|33926|0
1624311600000|2021-06-21 21:40:00|33936.3|33926.5|33935.7|33925.9|33936.4|33926.6|33935.4|33925.6|0
1624311900000|2021-06-21 21:45:00|33935.4|33925.6|33935.5|33925.7|33936.8|33927|33934.3|33924.5|0
1624312200000|2021-06-21 21:50:00|33935.3|33925.5|33936|33926.2|33936.7|33926.9|33933.5|33923.7|0
1624312500000|2021-06-21 21:55:00|33936.1|33926.3|33934.6|33924.8|33936.9|33927.1|33934.6|33924.8|0
1624312800000|2021-06-21 22:00:00|33929.2|33924.4|33910.7|33905.9|33929.2|33924.4|33909.7|33904.9|160
1624313100000|2021-06-21 22:05:00|33911.2|33906.4|33917.2|33912.4|33917.7|33912.9|33911.2|33906.4|81
1624313400000|2021-06-21 22:10:00|33918.2|33913.4|33918.2|33913.4|33918.2|33913.4|33915.2|33910.4|28
1624313700000|2021-06-21 22:15:00|33917.7|33912.9|33916.2|33911.4|33919.7|33914.9|33916.2|33911.4|49
1624314000000|2021-06-21 22:20:00|33916.7|33911.9|33914.2|33909.4|33916.7|33911.9|33911.2|33906.4|52
1624314300000|2021-06-21 22:25:00|33914.7|33909.9|33913.2|33908.4|33915.2|33910.4|33912.7|33907.9|21
1624314600000|2021-06-21 22:30:00|33912.7|33907.9|33910.2|33905.4|33913.7|33908.9|33909.2|33904.4|82
1624314900000|2021-06-21 22:35:00|33909.7|33904.9|33909.7|33904.9|33911.7|33906.9|33906.2|33901.4|61
1624315200000|2021-06-21 22:40:00|33908.7|33903.9|33908.2|33903.4|33912.2|33907.4|33907.2|33902.4|33
1624315500000|2021-06-21 22:45:00|33907.7|33902.9|33908.7|33903.9|33909.7|33904.9|33907.2|33902.4|27
1624315800000|2021-06-21 22:50:00|33908.2|33903.4|33901.7|33896.9|33909.2|33904.4|33900.2|33895.4|110
1624316100000|2021-06-21 22:55:00|33901.2|33896.4|33902.7|33897.9|33904.7|33899.9|33899.7|33894.9|50
1624316400000|2021-06-21 23:00:00|33903.2|33898.4|33906.7|33901.9|33915.7|33910.9|33902.7|33897.9|114
1624316700000|2021-06-21 23:05:00|33907.2|33902.4|33905.2|33900.4|33908.2|33903.4|33904.7|33899.9|32
1624317000000|2021-06-21 23:10:00|33905.7|33900.9|33913.2|33908.4|33914.7|33909.9|33905.7|33900.9|52
1624317300000|2021-06-21 23:15:00|33913.7|33908.9|33920.2|33915.4|33924.7|33919.9|33913.7|33908.9|137
1624317600000|2021-06-21 23:20:00|33920.7|33915.9|33929.2|33924.4|33929.2|33924.4|33919.7|33914.9|84
1624317900000|2021-06-21 23:25:00|33929.7|33924.9|33946.7|33941.9|33946.7|33941.9|33927.7|33922.9|371
1624318200000|2021-06-21 23:30:00|33944.2|33939.4|33941.7|33936.9|33945.7|33940.9|33939.7|33934.9|126
1624318500000|2021-06-21 23:35:00|33941.2|33936.4|33948.2|33943.4|33949.7|33944.9|33939.2|33934.4|156
1624318800000|2021-06-21 23:40:00|33947.7|33942.9|33937.7|33932.9|33949.2|33944.4|33937.7|33932.9|102
1624319100000|2021-06-21 23:45:00|33938.2|33933.4|33908.2|33903.4|33938.2|33933.4|33906.2|33901.4|264
1624319400000|2021-06-21 23:50:00|33907.7|33902.9|33911.2|33906.4|33917.7|33912.9|33902.7|33897.9|114
1624319700000|2021-06-21 23:55:00|33910.7|33905.9|33909.2|33904.4|33911.7|33906.9|33903.7|33898.9|132
1624320000000|2021-06-22 00:00:00|33909.7|33904.9|33906.7|33901.9|33916.2|33911.4|33902.2|33897.4|190
1624320300000|2021-06-22 00:05:00|33907.2|33902.4|33899.7|33894.9|33921.2|33916.4|33899.7|33894.9|157
1624320600000|2021-06-22 00:10:00|33900.2|33895.4|33893.7|33888.9|33910.7|33905.9|33893.2|33888.4|227
1624320900000|2021-06-22 00:15:00|33894.7|33889.9|33903.2|33898.4|33907.7|33902.9|33889.7|33884.9|160
1624321200000|2021-06-22 00:20:00|33902.7|33897.9|33889.2|33884.4|33903.2|33898.4|33883.7|33878.9|142
1624321500000|2021-06-22 00:25:00|33889.7|33884.9|33898.2|33893.4|33900.2|33895.4|33886.7|33881.9|117
1624321800000|2021-06-22 00:30:00|33897.7|33892.9|33911.2|33906.4|33918.2|33913.4|33897.7|33892.9|224
1624322100000|2021-06-22 00:35:00|33911.7|33906.9|33902.2|33897.4|33912.2|33907.4|33899.7|33894.9|88
1624322400000|2021-06-22 00:40:00|33902.7|33897.9|33895.2|33890.4|33903.7|33898.9|33891.7|33886.9|89
1624322700000|2021-06-22 00:45:00|33895.7|33890.9|33887.2|33882.4|33898.2|33893.4|33882.7|33877.9|137
1624323000000|2021-06-22 00:50:00|33887.7|33882.9|33880.2|33875.4|33894.2|33889.4|33879.2|33874.4|123
1624323300000|2021-06-22 00:55:00|33880.7|33875.9|33874.7|33869.9|33883.7|33878.9|33870.7|33865.9|207
1624323600000|2021-06-22 01:00:00|33874.2|33869.4|33870.7|33865.9|33884.7|33879.9|33870.2|33865.4|216
1624323900000|2021-06-22 01:05:00|33871.2|33866.4|33877.7|33872.9|33884.2|33879.4|33863.2|33858.4|211
1624324200000|2021-06-22 01:10:00|33878.2|33873.4|33880.2|33875.4|33885.2|33880.4|33872.7|33867.9|127
1624324500000|2021-06-22 01:15:00|33880.7|33875.9|33887.2|33882.4|33887.7|33882.9|33875.7|33870.9|86
1624324800000|2021-06-22 01:20:00|33886.2|33881.4|33870.2|33865.4|33888.7|33883.9|33869.7|33864.9|122
1624325100000|2021-06-22 01:25:00|33869.7|33864.9|33875.2|33870.4|33880.7|33875.9|33869.7|33864.9|76
1624325400000|2021-06-22 01:30:00|33875.7|33870.9|33886.7|33881.9|33891.2|33886.4|33875.2|33870.4|157
1624325700000|2021-06-22 01:35:00|33887.2|33882.4|33889.2|33884.4|33892.2|33887.4|33880.2|33875.4|127
1624326000000|2021-06-22 01:40:00|33888.7|33883.9|33888.2|33883.4|33893.2|33888.4|33880.2|33875.4|55
1624326300000|2021-06-22 01:45:00|33887.7|33882.9|33885.2|33880.4|33888.7|33883.9|33882.7|33877.9|68
1624326600000|2021-06-22 01:50:00|33884.7|33879.9|33879.2|33874.4|33884.7|33879.9|33873.7|33868.9|76
1624326900000|2021-06-22 01:55:00|33878.7|33873.9|33882.2|33877.4|33883.2|33878.4|33874.2|33869.4|62
1624327200000|2021-06-22 02:00:00|33882.7|33877.9|33884.2|33879.4|33893.7|33888.9|33880.2|33875.4|89
1624327500000|2021-06-22 02:05:00|33883.7|33878.9|33884.7|33879.9|33887.7|33882.9|33879.7|33874.9|67
1624327800000|2021-06-22 02:10:00|33885.2|33880.4|33891.2|33886.4|33891.7|33886.9|33881.2|33876.4|42
1624328100000|2021-06-22 02:15:00|33891.7|33886.9|33905.2|33900.4|33912.2|33907.4|33890.2|33885.4|202
1624328400000|2021-06-22 02:20:00|33904.7|33899.9|33912.7|33907.9|33913.2|33908.4|33902.2|33897.4|71
1624328700000|2021-06-22 02:25:00|33913.2|33908.4|33913.7|33908.9|33917.7|33912.9|33912.2|33907.4|92
1624329000000|2021-06-22 02:30:00|33914.2|33909.4|33923.2|33918.4|33926.2|33921.4|33914.2|33909.4|259
1624329300000|2021-06-22 02:35:00|33923.7|33918.9|33924.7|33919.9|33927.7|33922.9|33922.7|33917.9|104
1624329600000|2021-06-22 02:40:00|33925.2|33920.4|33923.2|33918.4|33928.7|33923.9|33921.7|33916.9|84
1624329900000|2021-06-22 02:45:00|33923.7|33918.9|33931.2|33926.4|33932.2|33927.4|33923.7|33918.9|96
1624330200000|2021-06-22 02:50:00|33930.7|33925.9|33923.2|33918.4|33932.7|33927.9|33921.7|33916.9|104
1624330500000|2021-06-22 02:55:00|33923.7|33918.9|33922.7|33917.9|33925.2|33920.4|33919.2|33914.4|86
1624330800000|2021-06-22 03:00:00|33922.2|33917.4|33925.2|33920.4|33926.2|33921.4|33921.7|33916.9|62
1624331100000|2021-06-22 03:05:00|33925.7|33920.9|33934.2|33929.4|33936.7|33931.9|33925.7|33920.9|114
1624331400000|2021-06-22 03:10:00|33933.7|33928.9|33937.7|33932.9|33939.7|33934.9|33932.2|33927.4|136
1624331700000|2021-06-22 03:15:00|33938.2|33933.4|33940.2|33935.4|33943.2|33938.4|33935.7|33930.9|87
1624332000000|2021-06-22 03:20:00|33939.7|33934.9|33937.2|33932.4|33940.7|33935.9|33936.7|33931.9|43
1624332300000|2021-06-22 03:25:00|33937.7|33932.9|33933.7|33928.9|33937.7|33932.9|33932.7|33927.9|37
1624332600000|2021-06-22 03:30:00|33934.2|33929.4|33928.2|33923.4|33935.2|33930.4|33925.2|33920.4|83
1624332900000|2021-06-22 03:35:00|33928.7|33923.9|33941.2|33936.4|33942.7|33937.9|33928.2|33923.4|98
1624333200000|2021-06-22 03:40:00|33941.7|33936.9|33943.7|33938.9|33946.7|33941.9|33941.7|33936.9|83
1624333500000|2021-06-22 03:45:00|33943.2|33938.4|33942.7|33937.9|33946.2|33941.4|33941.2|33936.4|44
1624333800000|2021-06-22 03:50:00|33943.7|33938.9|33945.2|33940.4|33946.7|33941.9|33943.2|33938.4|47
1624334100000|2021-06-22 03:55:00|33945.7|33940.9|33939.2|33934.4|33946.7|33941.9|33938.7|33933.9|42
1624334400000|2021-06-22 04:00:00|33937.7|33932.9|33945.7|33940.9|33945.7|33940.9|33936.2|33931.4|62
1624334700000|2021-06-22 04:05:00|33946.2|33941.4|33952.2|33947.4|33958.7|33953.9|33944.7|33939.9|274
1624335000000|2021-06-22 04:10:00|33951.7|33946.9|33947.7|33942.9|33951.7|33946.9|33944.7|33939.9|77
1624335300000|2021-06-22 04:15:00|33947.2|33942.4|33951.7|33946.9|33951.7|33946.9|33947.2|33942.4|36
1624335600000|2021-06-22 04:20:00|33952.7|33947.9|33954.2|33949.4|33954.7|33949.9|33947.2|33942.4|62
1624335900000|2021-06-22 04:25:00|33953.7|33948.9|33955.2|33950.4|33959.2|33954.4|33953.2|33948.4|113
1624336200000|2021-06-22 04:30:00|33955.7|33950.9|33949.2|33944.4|33955.7|33950.9|33947.2|33942.4|55
1624336500000|2021-06-22 04:35:00|33949.7|33944.9|33949.2|33944.4|33949.7|33944.9|33946.7|33941.9|56
1624336800000|2021-06-22 04:40:00|33949.7|33944.9|33961.7|33956.9|33964.7|33959.9|33948.7|33943.9|138
1624337100000|2021-06-22 04:45:00|33962.2|33957.4|33978.2|33973.4|33980.7|33975.9|33960.2|33955.4|501
1624337400000|2021-06-22 04:50:00|33977.7|33972.9|33974.2|33969.4|33978.7|33973.9|33970.2|33965.4|80
1624337700000|2021-06-22 04:55:00|33973.7|33968.9|33963.2|33958.4|33975.2|33970.4|33962.7|33957.9|91
1624338000000|2021-06-22 05:00:00|33963.7|33958.9|33953.2|33948.4|33963.7|33958.9|33949.2|33944.4|163
1624338300000|2021-06-22 05:05:00|33952.7|33947.9|33951.2|33946.4|33953.7|33948.9|33948.2|33943.4|71
1624338600000|2021-06-22 05:10:00|33950.2|33945.4|33945.2|33940.4|33951.7|33946.9|33943.2|33938.4|94
1624338900000|2021-06-22 05:15:00|33944.7|33939.9|33940.7|33935.9|33947.2|33942.4|33940.7|33935.9|58
1624339200000|2021-06-22 05:20:00|33939.2|33934.4|33934.2|33929.4|33942.7|33937.9|33933.7|33928.9|139
1624339500000|2021-06-22 05:25:00|33933.7|33928.9|33937.7|33932.9|33937.7|33932.9|33927.7|33922.9|130
1624339800000|2021-06-22 05:30:00|33937.2|33932.4|33935.7|33930.9|33940.7|33935.9|33928.7|33923.9|98
1624340100000|2021-06-22 05:35:00|33935.2|33930.4|33938.7|33933.9|33945.2|33940.4|33934.2|33929.4|108
1624340400000|2021-06-22 05:40:00|33938.2|33933.4|33942.2|33937.4|33944.2|33939.4|33936.7|33931.9|135
1624340700000|2021-06-22 05:45:00|33942.7|33937.9|33949.2|33944.4|33953.7|33948.9|33938.7|33933.9|113
1624341000000|2021-06-22 05:50:00|33948.7|33943.9|33943.7|33938.9|33952.7|33947.9|33943.2|33938.4|49
1624341300000|2021-06-22 05:55:00|33942.7|33937.9|33944.7|33939.9|33946.7|33941.9|33929.7|33924.9|151
1624341600000|2021-06-22 06:00:00|33944.1|33940.5|33940.6|33937|33953.1|33949.5|33929.6|33926|243
1624341900000|2021-06-22 06:05:00|33941.1|33937.5|33931.6|33928|33942.6|33939|33929.1|33925.5|147
1624342200000|2021-06-22 06:10:00|33931.1|33927.5|33930.6|33927|33936.1|33932.5|33922.6|33919|181
1624342500000|2021-06-22 06:15:00|33930.1|33926.5|33967.6|33964|33968.1|33964.5|33928.1|33924.5|360
1624342800000|2021-06-22 06:20:00|33968.1|33964.5|33965.6|33962|33972.6|33969|33959.1|33955.5|229
1624343100000|2021-06-22 06:25:00|33966.1|33962.5|33960.1|33956.5|33970.6|33967|33952.1|33948.5|183
1624343400000|2021-06-22 06:30:00|33956.1|33952.5|33944.6|33941|33959.6|33956|33944.6|33941|177
1624343700000|2021-06-22 06:35:00|33944.1|33940.5|33946.6|33943|33955.1|33951.5|33941.1|33937.5|219
1624344000000|2021-06-22 06:40:00|33946.1|33942.5|33947.6|33944|33955.6|33952|33944.6|33941|185
1624344300000|2021-06-22 06:45:00|33948.1|33944.5|33939.6|33936|33950.1|33946.5|33936.1|33932.5|301
1624344600000|2021-06-22 06:50:00|33939.1|33935.5|33951.1|33947.5|33954.1|33950.5|33937.1|33933.5|245
1624344900000|2021-06-22 06:55:00|33950.6|33947|33948.1|33944.5|33957.1|33953.5|33944.1|33940.5|193
1624345200000|2021-06-22 07:00:00|33948.6|33945|33932.6|33929|33954.1|33950.5|33930.6|33927|472
1624345500000|2021-06-22 07:05:00|33932.1|33928.5|33917.6|33914|33932.1|33928.5|33905.1|33901.5|507
1624345800000|2021-06-22 07:10:00|33917.1|33913.5|33894.6|33891|33917.1|33913.5|33889.6|33886|555
1624346100000|2021-06-22 07:15:00|33894.1|33890.5|33900.1|33896.5|33902.6|33899|33881.1|33877.5|471
1624346400000|2021-06-22 07:20:00|33899.6|33896|33901.6|33898|33902.6|33899|33879.6|33876|294
1624346700000|2021-06-22 07:25:00|33901.1|33897.5|33903.1|33899.5|33905.6|33902|33893.1|33889.5|178
1624347000000|2021-06-22 07:30:00|33902.6|33899|33916.6|33913|33921.6|33918|33897.1|33893.5|384
1624347300000|2021-06-22 07:35:00|33917.1|33913.5|33902.6|33899|33918.1|33914.5|33899.1|33895.5|181
1624347600000|2021-06-22 07:40:00|33902.1|33898.5|33894.6|33891|33902.1|33898.5|33885.6|33882|259
1624347900000|2021-06-22 07:45:00|33895.1|33891.5|33880.6|33877|33904.1|33900.5|33880.6|33877|221
1624348200000|2021-06-22 07:50:00|33880.1|33876.5|33862.1|33858.5|33886.1|33882.5|33851.1|33847.5|628
1624348500000|2021-06-22 07:55:00|33862.6|33859|33852.1|33848.5|33865.1|33861.5|33836.6|33833|532
1624348800000|2021-06-22 08:00:00|33851.6|33848|33881.6|33878|33884.6|33881|33848.6|33845|601
1624349100000|2021-06-22 08:05:00|33881.1|33877.5|33866.6|33863|33886.6|33883|33863.1|33859.5|338
1624349400000|2021-06-22 08:10:00|33866.1|33862.5|33860.6|33857|33875.1|33871.5|33858.6|33855|245
1624349700000|2021-06-22 08:15:00|33860.1|33856.5|33861.1|33857.5|33863.1|33859.5|33840.1|33836.5|344
1624350000000|2021-06-22 08:20:00|33860.6|33857|33861.6|33858|33863.6|33860|33850.6|33847|167
1624350300000|2021-06-22 08:25:00|33861.1|33857.5|33836.6|33833|33864.1|33860.5|33832.1|33828.5|361
1624350600000|2021-06-22 08:30:00|33836.1|33832.5|33842.1|33838.5|33855.6|33852|33825.6|33822|275
1624350900000|2021-06-22 08:35:00|33841.6|33838|33839.6|33836|33846.6|33843|33833.1|33829.5|271
1624351200000|2021-06-22 08:40:00|33839.1|33835.5|33844.6|33841|33849.6|33846|33834.6|33831|120
1624351500000|2021-06-22 08:45:00|33845.1|33841.5|33847.6|33844|33850.6|33847|33828.1|33824.5|207
1624351800000|2021-06-22 08:50:00|33847.1|33843.5|33847.6|33844|33851.6|33848|33827.6|33824|208
1624352100000|2021-06-22 08:55:00|33847.1|33843.5|33842.6|33839|33847.1|33843.5|33828.6|33825|127
1624352400000|2021-06-22 09:00:00|33843.1|33839.5|33857.6|33854|33858.6|33855|33842.1|33838.5|275
1624352700000|2021-06-22 09:05:00|33858.1|33854.5|33866.6|33863|33867.1|33863.5|33848.1|33844.5|308
1624353000000|2021-06-22 09:10:00|33866.1|33862.5|33883.6|33880|33884.1|33880.5|33860.6|33857|352
1624353300000|2021-06-22 09:15:00|33884.1|33880.5|33869.1|33865.5|33889.1|33885.5|33868.1|33864.5|274
1624353600000|2021-06-22 09:20:00|33869.6|33866|33877.6|33874|33880.6|33877|33861.6|33858|195
1624353900000|2021-06-22 09:25:00|33878.1|33874.5|33882.6|33879|33884.6|33881|33869.6|33866|165
1624354200000|2021-06-22 09:30:00|33882.1|33878.5|33870.1|33866.5|33886.1|33882.5|33861.1|33857.5|165
1624354500000|2021-06-22 09:35:00|33869.6|33866|33843.1|33839.5|33870.1|33866.5|33840.6|33837|263
1624354800000|2021-06-22 09:40:00|33842.6|33839|33851.6|33848|33852.1|33848.5|33828.1|33824.5|230
1624355100000|2021-06-22 09:45:00|33851.1|33847.5|33854.6|33851|33855.1|33851.5|33839.1|33835.5|200
1624355400000|2021-06-22 09:50:00|33855.1|33851.5|33849.6|33846|33860.1|33856.5|33846.1|33842.5|144
1624355700000|2021-06-22 09:55:00|33849.1|33845.5|33847.6|33844|33854.1|33850.5|33842.6|33839|127
1624356000000|2021-06-22 10:00:00|33847.1|33843.5|33880.6|33877|33881.1|33877.5|33843.1|33839.5|200
1624356300000|2021-06-22 10:05:00|33880.1|33876.5|33895.6|33892|33895.6|33892|33873.1|33869.5|323
1624356600000|2021-06-22 10:10:00|33896.1|33892.5|33893.1|33889.5|33899.6|33896|33885.1|33881.5|304
1624356900000|2021-06-22 10:15:00|33892.6|33889|33856.1|33852.5|33893.1|33889.5|33856.1|33852.5|288
1624357200000|2021-06-22 10:20:00|33856.6|33853|33852.6|33849|33863.1|33859.5|33852.1|33848.5|205
1624357500000|2021-06-22 10:25:00|33850.6|33847|33860.6|33857|33863.6|33860|33842.6|33839|224
1624357800000|2021-06-22 10:30:00|33861.1|33857.5|33856.6|33853|33874.1|33870.5|33854.6|33851|163
1624358100000|2021-06-22 10:35:00|33857.1|33853.5|33869.1|33865.5|33875.6|33872|33857.1|33853.5|83
1624358400000|2021-06-22 10:40:00|33868.6|33865|33872.6|33869|33875.6|33872|33861.1|33857.5|102
1624358700000|2021-06-22 10:45:00|33872.1|33868.5|33878.1|33874.5|33885.1|33881.5|33871.6|33868|210
1624359000000|2021-06-22 10:50:00|33877.6|33874|33861.1|33857.5|33878.6|33875|33857.1|33853.5|231
1624359300000|2021-06-22 10:55:00|33861.6|33858|33871.6|33868|33872.1|33868.5|33858.6|33855|219
1624359600000|2021-06-22 11:00:00|33871.1|33867.5|33875.6|33872|33878.1|33874.5|33856.1|33852.5|360
1624359900000|2021-06-22 11:05:00|33875.1|33871.5|33891.6|33888|33901.6|33898|33873.6|33870|379
1624360200000|2021-06-22 11:10:00|33892.1|33888.5|33891.1|33887.5|33903.6|33900|33883.6|33880|197
1624360500000|2021-06-22 11:15:00|33891.6|33888|33888.1|33884.5|33899.6|33896|33879.1|33875.5|226
1624360800000|2021-06-22 11:20:00|33889.1|33885.5|33892.6|33889|33901.6|33898|33883.6|33880|205
1624361100000|2021-06-22 11:25:00|33893.1|33889.5|33901.6|33898|33904.1|33900.5|33885.6|33882|232
1624361400000|2021-06-22 11:30:00|33902.1|33898.5|33892.1|33888.5|33911.1|33907.5|33889.1|33885.5|428
1624361700000|2021-06-22 11:35:00|33891.6|33888|33879.6|33876|33899.1|33895.5|33879.1|33875.5|227
1624362000000|2021-06-22 11:40:00|33880.1|33876.5|33895.1|33891.5|33897.6|33894|33879.6|33876|163
1624362300000|2021-06-22 11:45:00|33894.6|33891|33891.6|33888|33903.1|33899.5|33880.1|33876.5|144
1624362600000|2021-06-22 11:50:00|33892.1|33888.5|33899.1|33895.5|33900.1|33896.5|33886.6|33883|146
1624362900000|2021-06-22 11:55:00|33899.6|33896|33907.6|33904|33909.6|33906|33894.6|33891|295
1624363200000|2021-06-22 12:00:00|33907.1|33903.5|33907.6|33904|33913.6|33910|33901.6|33898|386
1624363500000|2021-06-22 12:05:00|33908.1|33904.5|33904.6|33901|33925.1|33921.5|33900.1|33896.5|504
1624363800000|2021-06-22 12:10:00|33905.1|33901.5|33905.1|33901.5|33906.6|33903|33896.6|33893|179
1624364100000|2021-06-22 12:15:00|33906.6|33903|33906.6|33903|33925.6|33922|33905.6|33902|293
1624364400000|2021-06-22 12:20:00|33906.1|33902.5|33923.1|33919.5|33928.1|33924.5|33902.6|33899|264
1624364700000|2021-06-22 12:25:00|33921.6|33918|33900.6|33897|33922.1|33918.5|33900.6|33897|279
1624365000000|2021-06-22 12:30:00|33901.1|33897.5|33913.1|33909.5|33915.1|33911.5|33899.1|33895.5|224
1624365300000|2021-06-22 12:35:00|33913.6|33910|33900.1|33896.5|33914.1|33910.5|33897.6|33894|265
1624365600000|2021-06-22 12:40:00|33899.6|33896|33892.1|33888.5|33902.1|33898.5|33888.1|33884.5|294
1624365900000|2021-06-22 12:45:00|33893.1|33889.5|33880.6|33877|33896.1|33892.5|33880.1|33876.5|391
1624366200000|2021-06-22 12:50:00|33879.6|33876|33868.6|33865|33880.1|33876.5|33855.1|33851.5|592
1624366500000|2021-06-22 12:55:00|33868.1|33864.5|33867.6|33864|33876.6|33873|33859.6|33856|342
1624366800000|2021-06-22 13:00:00|33866.6|33863|33883.6|33880|33886.6|33883|33857.1|33853.5|488
1624367100000|2021-06-22 13:05:00|33884.1|33880.5|33905.6|33902|33911.6|33908|33884.1|33880.5|630
1624367400000|2021-06-22 13:10:00|33905.1|33901.5|33904.1|33900.5|33913.6|33910|33900.6|33897|380
1624367700000|2021-06-22 13:15:00|33904.6|33901|33910.1|33906.5|33916.1|33912.5|33903.1|33899.5|292
1624368000000|2021-06-22 13:20:00|33910.6|33907|33904.6|33901|33915.1|33911.5|33904.6|33901|314
1624368300000|2021-06-22 13:25:00|33904.1|33900.5|33875.6|33872|33909.1|33905.5|33870.1|33866.5|1195
1624368600000|2021-06-22 13:30:00|33875|33872.6|33856.5|33854.1|33886.5|33884.1|33824.5|33822.1|5090
1624368900000|2021-06-22 13:35:00|33856|33853.6|33781.5|33779.1|33856|33853.6|33771.5|33769.1|4483
1624369200000|2021-06-22 13:40:00|33782|33779.6|33824|33821.6|33833.5|33831.1|33781.5|33779.1|3532
1624369500000|2021-06-22 13:45:00|33824.5|33822.1|33826.5|33824.1|33847|33844.6|33804.5|33802.1|2809
1624369800000|2021-06-22 13:50:00|33828.5|33826.1|33776|33773.6|33840.5|33838.1|33768|33765.6|2723
1624370100000|2021-06-22 13:55:00|33776.5|33774.1|33774.5|33772.1|33787.5|33785.1|33764|33761.6|1676
1624370400000|2021-06-22 14:00:00|33774|33771.6|33775|33772.6|33778|33775.6|33743|33740.6|2871
1624370700000|2021-06-22 14:05:00|33774.5|33772.1|33817.5|33815.1|33833.5|33831.1|33773|33770.6|3709
1624371000000|2021-06-22 14:10:00|33817|33814.6|33815.2|33812.8|33824.5|33822.1|33792|33789.6|1881
1624371300000|2021-06-22 14:15:00|33814.7|33812.3|33833.2|33830.8|33850.7|33848.3|33813.2|33810.8|2088
1624371600000|2021-06-22 14:20:00|33832.7|33830.3|33847.2|33844.8|33853.7|33851.3|33828.2|33825.8|1071
1624371900000|2021-06-22 14:25:00|33846.7|33844.3|33839.7|33837.3|33852.7|33850.3|33832.7|33830.3|864
1624372200000|2021-06-22 14:30:00|33839.2|33836.8|33850.2|33847.8|33852.2|33849.8|33834.7|33832.3|1118
1624372500000|2021-06-22 14:35:00|33849.7|33847.3|33860.7|33858.3|33861.7|33859.3|33839.2|33836.8|819
1624372800000|2021-06-22 14:40:00|33860.2|33857.8|33878.2|33875.8|33879.2|33876.8|33859.7|33857.3|1279
1624373100000|2021-06-22 14:45:00|33878.7|33876.3|33892.7|33890.3|33892.7|33890.3|33872.7|33870.3|1291
1624373400000|2021-06-22 14:50:00|33893.2|33890.8|33897.7|33895.3|33907.7|33905.3|33885.7|33883.3|1370
1624373700000|2021-06-22 14:55:00|33898.2|33895.8|33911.7|33909.3|33913.7|33911.3|33893.7|33891.3|815
1624374000000|2021-06-22 15:00:00|33912.2|33909.8|33908.7|33906.3|33913.7|33911.3|33895.2|33892.8|1186
1624374300000|2021-06-22 15:05:00|33907.7|33905.3|33922.7|33920.3|33923.7|33921.3|33905.7|33903.3|1218
1624374600000|2021-06-22 15:10:00|33922.2|33919.8|33969.7|33967.3|33969.7|33967.3|33922.2|33919.8|2588
1624374900000|2021-06-22 15:15:00|33969.2|33966.8|33957.7|33955.3|33988.7|33986.3|33955.7|33953.3|2286
1624375200000|2021-06-22 15:20:00|33958.2|33955.8|33948.2|33945.8|33967.7|33965.3|33946.2|33943.8|1083
1624375500000|2021-06-22 15:25:00|33948.7|33946.3|33940.7|33938.3|33956.7|33954.3|33936.7|33934.3|1000
1624375800000|2021-06-22 15:30:00|33939.7|33937.3|33929.7|33927.3|33949.7|33947.3|33928.7|33926.3|591
1624376100000|2021-06-22 15:35:00|33928.7|33926.3|33908.7|33906.3|33930.2|33927.8|33899.7|33897.3|1403
1624376400000|2021-06-22 15:40:00|33909.2|33906.8|33904.2|33901.8|33921.7|33919.3|33896.7|33894.3|932
1624376700000|2021-06-22 15:45:00|33904.7|33902.3|33900.7|33898.3|33916.7|33914.3|33900.7|33898.3|811
1624377000000|2021-06-22 15:50:00|33900.2|33897.8|33892.7|33890.3|33906.7|33904.3|33890.7|33888.3|679
1624377300000|2021-06-22 15:55:00|33892.2|33889.8|33888.7|33886.3|33897.7|33895.3|33885.7|33883.3|563
1624377600000|2021-06-22 16:00:00|33889.2|33886.8|33914.2|33911.8|33915.2|33912.8|33889.2|33886.8|894
1624377900000|2021-06-22 16:05:00|33914.7|33912.3|33908.7|33906.3|33923.7|33921.3|33906.7|33904.3|698
1624378200000|2021-06-22 16:10:00|33908.2|33905.8|33906.7|33904.3|33915.7|33913.3|33904.2|33901.8|452
1624378500000|2021-06-22 16:15:00|33906.2|33903.8|33902.2|33899.8|33911.2|33908.8|33897.2|33894.8|418
1624378800000|2021-06-22 16:20:00|33902.7|33900.3|33903.7|33901.3|33904.2|33901.8|33890.2|33887.8|563
1624379100000|2021-06-22 16:25:00|33902.7|33900.3|33911.2|33908.8|33913.7|33911.3|33902.7|33900.3|523
1624379400000|2021-06-22 16:30:00|33910.7|33908.3|33890.2|33887.8|33910.7|33908.3|33886.7|33884.3|489
1624379700000|2021-06-22 16:35:00|33889.7|33887.3|33892.2|33889.8|33896.2|33893.8|33886.7|33884.3|383
1624380000000|2021-06-22 16:40:00|33891.7|33889.3|33892.2|33889.8|33901.2|33898.8|33885.2|33882.8|303
1624380300000|2021-06-22 16:45:00|33892.7|33890.3|33900.7|33898.3|33905.2|33902.8|33889.7|33887.3|237
1624380600000|2021-06-22 16:50:00|33901.2|33898.8|33895.7|33893.3|33903.2|33900.8|33893.7|33891.3|438
1624380900000|2021-06-22 16:55:00|33896.2|33893.8|33889.7|33887.3|33897.7|33895.3|33888.2|33885.8|470
1624381200000|2021-06-22 17:00:00|33890.2|33887.8|33890.2|33887.8|33897.2|33894.8|33888.2|33885.8|282
1624381500000|2021-06-22 17:05:00|33889.2|33886.8|33900.2|33897.8|33903.2|33900.8|33880.2|33877.8|720
1624381800000|2021-06-22 17:10:00|33899.7|33897.3|33901.2|33898.8|33907.7|33905.3|33896.2|33893.8|452
1624382100000|2021-06-22 17:15:00|33900.2|33897.8|33885.2|33882.8|33902.7|33900.3|33877.2|33874.8|540
1624382400000|2021-06-22 17:20:00|33885.7|33883.3|33902.7|33900.3|33904.2|33901.8|33885.2|33882.8|443
1624382700000|2021-06-22 17:25:00|33902.2|33899.8|33910.7|33908.3|33913.2|33910.8|33899.2|33896.8|467
1624383000000|2021-06-22 17:30:00|33910.2|33907.8|33909.2|33906.8|33912.7|33910.3|33902.7|33900.3|360
1624383300000|2021-06-22 17:35:00|33909.7|33907.3|33904.7|33902.3|33911.2|33908.8|33902.7|33900.3|224
1624383600000|2021-06-22 17:40:00|33904.2|33901.8|33911.7|33909.3|33913.2|33910.8|33903.2|33900.8|329
1624383900000|2021-06-22 17:45:00|33911.2|33908.8|33925.2|33922.8|33926.2|33923.8|33905.2|33902.8|439
1624384200000|2021-06-22 17:50:00|33924.7|33922.3|33920.7|33918.3|33924.7|33922.3|33913.7|33911.3|391
1624384500000|2021-06-22 17:55:00|33920.2|33917.8|33916.2|33913.8|33921.7|33919.3|33909.2|33906.8|454
1624384800000|2021-06-22 18:00:00|33916.7|33914.3|33920.2|33917.8|33922.7|33920.3|33904.2|33901.8|683
1624385100000|2021-06-22 18:05:00|33918.7|33916.3|33910.2|33907.8|33920.7|33918.3|33906.2|33903.8|286
1624385400000|2021-06-22 18:10:00|33909.2|33906.8|33916.7|33914.3|33917.2|33914.8|33902.7|33900.3|368
1624385700000|2021-06-22 18:15:00|33916.2|33913.8|33918.2|33915.8|33920.2|33917.8|33910.2|33907.8|383
1624386000000|2021-06-22 18:20:00|33917.7|33915.3|33934.2|33931.8|33936.2|33933.8|33917.7|33915.3|542
1624386300000|2021-06-22 18:25:00|33933.2|33930.8|33932.7|33930.3|33943.2|33940.8|33916.7|33914.3|645
1624386600000|2021-06-22 18:30:00|33933.2|33930.8|33950.7|33948.3|33951.2|33948.8|33930.2|33927.8|503
1624386900000|2021-06-22 18:35:00|33950.2|33947.8|33967.2|33964.8|33968.2|33965.8|33933.2|33930.8|871
1624387200000|2021-06-22 18:40:00|33966.7|33964.3|33951.2|33948.8|33969.7|33967.3|33950.2|33947.8|683
1624387500000|2021-06-22 18:45:00|33950.7|33948.3|33935.2|33932.8|33954.2|33951.8|33935.2|33932.8|496
1624387800000|2021-06-22 18:50:00|33935.7|33933.3|33954.7|33952.3|33957.7|33955.3|33933.2|33930.8|497
1624388100000|2021-06-22 18:55:00|33955.2|33952.8|33951.2|33948.8|33963.7|33961.3|33949.2|33946.8|870
1624388400000|2021-06-22 19:00:00|33950.7|33948.3|33985.7|33983.3|33986.2|33983.8|33949.7|33947.3|1165
1624388700000|2021-06-22 19:05:00|33986.2|33983.8|33994.7|33992.3|34003.2|34000.8|33972.2|33969.8|1177
1624389000000|2021-06-22 19:10:00|33994.2|33991.8|34013.7|34011.3|34019.2|34016.8|33992.2|33989.8|1834
1624389300000|2021-06-22 19:15:00|34013.2|34010.8|34007.7|34005.3|34019.2|34016.8|33996.2|33993.8|1493
1624389600000|2021-06-22 19:20:00|34006.2|34003.8|34028.2|34025.8|34029.7|34027.3|34005.7|34003.3|1287
1624389900000|2021-06-22 19:25:00|34027.7|34025.3|34032.7|34030.3|34043.2|34040.8|34026.7|34024.3|1355
1624390200000|2021-06-22 19:30:00|34034.2|34031.8|34024.2|34021.8|34043.7|34041.3|34015.7|34013.3|1300
1624390500000|2021-06-22 19:35:00|34023.7|34021.3|34004.2|34001.8|34027.7|34025.3|33999.7|33997.3|1009
1624390800000|2021-06-22 19:40:00|34004.7|34002.3|33987.2|33984.8|34013.2|34010.8|33986.7|33984.3|1342
1624391100000|2021-06-22 19:45:00|33986.7|33984.3|33975.7|33973.3|33995.7|33993.3|33973.7|33971.3|1412
1624391400000|2021-06-22 19:50:00|33976.2|33973.8|33986.7|33984.3|33989.2|33986.8|33955.7|33953.3|1763
1624391700000|2021-06-22 19:55:00|33987.2|33984.8|33954.2|33951.8|33992.2|33989.8|33947.7|33945.3|3430
1624392000000|2021-06-22 20:00:00|33955.4|33950.6|33941.9|33937.1|33965.4|33960.6|33940.9|33936.1|1295
1624392300000|2021-06-22 20:05:00|33942.4|33937.6|33952.9|33948.1|33956.9|33952.1|33936.9|33932.1|859
1624392600000|2021-06-22 20:10:00|33952.4|33947.6|33964.9|33955.1|33981.9|33977.1|33952.4|33947.6|844
1624392900000|2021-06-22 20:15:00|33965|33955.2|33967.6|33957.8|33967.8|33958|33965|33955.2|1
1624393200000|2021-06-22 20:20:00|33967.3|33957.5|33966.8|33957|33967.4|33957.6|33965.8|33956|0
1624393500000|2021-06-22 20:25:00|33966.9|33957.1|33969.5|33959.7|33969.6|33959.8|33966.9|33957.1|0
1624393800000|2021-06-22 20:30:00|33960.4|33955.6|33995.4|33990.6|33995.4|33990.6|33959.4|33954.6|161
1624394100000|2021-06-22 20:35:00|33996.4|33991.6|33988.4|33983.6|33996.4|33991.6|33986.4|33981.6|107
1624394400000|2021-06-22 20:40:00|33987.4|33982.6|33991.4|33986.6|33991.4|33986.6|33982.4|33977.6|76
1624394700000|2021-06-22 20:45:00|33992.4|33987.6|33987.4|33982.6|33993.4|33988.6|33985.4|33980.6|90
1624395000000|2021-06-22 20:50:00|33985.4|33980.6|33983.4|33978.6|33986.4|33981.6|33973.4|33968.6|133
1624395300000|2021-06-22 20:55:00|33980.4|33975.6|33979.3|33969.5|33983.4|33978.6|33972.4|33967.1|76
1624395600000|2021-06-22 21:00:00|33983.1|33973.3|33993.7|33983.9|33993.7|33983.9|33979.3|33969.5|0
1624395900000|2021-06-22 21:05:00|33988.1|33978.3|33992.3|33982.5|33996.3|33986.5|33988.1|33978.3|0
1624396200000|2021-06-22 21:10:00|33988|33978.2|33989.5|33979.7|33990.9|33981.1|33986.5|33976.7|0
1624396500000|2021-06-22 21:15:00|33989.7|33979.9|33988.9|33979.1|33989.8|33980|33988.9|33979.1|0
1624396800000|2021-06-22 21:20:00|33989.5|33979.7|33987.7|33977.9|33991.3|33981.5|33985.8|33976|0
1624397100000|2021-06-22 21:25:00|33988.8|33979|33990.3|33980.5|33993.9|33984.1|33987.9|33978.1|0
1624397400000|2021-06-22 21:30:00|33991.2|33981.4|33990.9|33981.1|33991.7|33981.9|33990.3|33980.5|0
1624397700000|2021-06-22 21:35:00|33991|33981.2|33989|33979.2|33991|33981.2|33989|33979.2|0
1624398000000|2021-06-22 21:40:00|33988.7|33978.9|33989.8|33980|33992.2|33982.4|33988|33978.2|0
1624398300000|2021-06-22 21:45:00|33990|33980.2|33990.4|33980.6|33992.4|33982.6|33989.5|33979.7|0
1624398600000|2021-06-22 21:50:00|33990.1|33980.3|33989.7|33979.9|33990.6|33980.8|33989|33979.2|0
1624398900000|2021-06-22 21:55:00|33989.2|33979.4|33989.2|33979.4|33990.1|33980.3|33988.5|33978.7|0
1624399200000|2021-06-22 22:00:00|33980.4|33975.6|33973.4|33968.6|33984.9|33980.1|33970.4|33965.6|209
1624399500000|2021-06-22 22:05:00|33972.9|33968.1|33974.9|33970.1|33976.9|33972.1|33968.4|33963.6|74
1624399800000|2021-06-22 22:10:00|33975.4|33970.6|33971.4|33966.6|33976.4|33971.6|33970.9|33966.1|28
1624400100000|2021-06-22 22:15:00|33971.9|33967.1|33974.4|33969.6|33979.4|33974.6|33971.9|33967.1|63
1624400400000|2021-06-22 22:20:00|33974.9|33970.1|33976.4|33971.6|33980.4|33975.6|33974.4|33969.6|23
1624400700000|2021-06-22 22:25:00|33975.9|33971.1|33971.4|33966.6|33975.9|33971.1|33971.4|33966.6|20
1624401000000|2021-06-22 22:30:00|33970.9|33966.1|33967.9|33963.1|33974.4|33969.6|33967.9|33963.1|28
1624401300000|2021-06-22 22:35:00|33968.4|33963.6|33964.4|33959.6|33972.4|33967.6|33963.9|33959.1|49
1624401600000|2021-06-22 22:40:00|33965.9|33961.1|33965.4|33960.6|33968.4|33963.6|33964.4|33959.6|23
1624401900000|2021-06-22 22:45:00|33965.9|33961.1|33972.4|33967.6|33974.9|33970.1|33965.9|33961.1|57
1624402200000|2021-06-22 22:50:00|33972.9|33968.1|33974.9|33970.1|33979.9|33975.1|33972.9|33968.1|67
1624402500000|2021-06-22 22:55:00|33973.4|33968.6|33970.4|33965.6|33973.9|33969.1|33968.9|33964.1|53
1624402800000|2021-06-22 23:00:00|33970.9|33966.1|33981.9|33977.1|33982.9|33978.1|33969.9|33965.1|70
1624403100000|2021-06-22 23:05:00|33981.4|33976.6|33977.4|33972.6|33981.4|33976.6|33975.4|33970.6|39
1624403400000|2021-06-22 23:10:00|33977.9|33973.1|33982.4|33977.6|33982.9|33978.1|33974.4|33969.6|55
1624403700000|2021-06-22 23:15:00|33981.9|33977.1|33978.4|33973.6|33981.9|33977.1|33978.4|33973.6|44
1624404000000|2021-06-22 23:20:00|33977.9|33973.1|33976.4|33971.6|33978.4|33973.6|33974.9|33970.1|44
1624404300000|2021-06-22 23:25:00|33975.9|33971.1|33975.9|33971.1|33976.9|33972.1|33973.9|33969.1|48
1624404600000|2021-06-22 23:30:00|33976.9|33972.1|33981.4|33976.6|33981.9|33977.1|33974.9|33970.1|51
1624404900000|2021-06-22 23:35:00|33981.9|33977.1|33987.9|33983.1|33989.9|33985.1|33981.9|33977.1|129
1624405200000|2021-06-22 23:40:00|33988.4|33983.6|33983.4|33978.6|33989.4|33984.6|33982.4|33977.6|84
1624405500000|2021-06-22 23:45:00|33982.9|33978.1|33991.4|33986.6|33993.9|33989.1|33980.4|33975.6|131
1624405800000|2021-06-22 23:50:00|33991.9|33987.1|33989.9|33985.1|33992.9|33988.1|33982.9|33978.1|68
1624406100000|2021-06-22 23:55:00|33989.4|33984.6|33981.9|33977.1|33989.9|33985.1|33979.9|33975.1|86
1624406400000|2021-06-23 00:00:00|33980.9|33976.1|33973.4|33968.6|33983.4|33978.6|33968.9|33964.1|200
1624406700000|2021-06-23 00:05:00|33972.9|33968.1|33990.4|33985.6|33994.9|33990.1|33970.9|33966.1|241
1624407000000|2021-06-23 00:10:00|33989.9|33985.1|34002.4|33997.6|34003.9|33999.1|33988.9|33984.1|273
1624407300000|2021-06-23 00:15:00|34002.9|33998.1|33994.4|33989.6|34003.9|33999.1|33992.4|33987.6|214
1624407600000|2021-06-23 00:20:00|33993.9|33989.1|33996.4|33991.6|33998.4|33993.6|33987.9|33983.1|95
1624407900000|2021-06-23 00:25:00|33996.9|33992.1|33994.4|33989.6|33996.9|33992.1|33985.4|33980.6|113
1624408200000|2021-06-23 00:30:00|33993.9|33989.1|33984.4|33979.6|33996.4|33991.6|33976.4|33971.6|160
1624408500000|2021-06-23 00:35:00|33984.9|33980.1|33987.4|33982.6|33988.4|33983.6|33977.9|33973.1|74
1624408800000|2021-06-23 00:40:00|33987.9|33983.1|33986.4|33981.6|33993.4|33988.6|33982.4|33977.6|61
1624409100000|2021-06-23 00:45:00|33986.9|33982.1|33996.9|33992.1|33997.4|33992.6|33986.9|33982.1|75
1624409400000|2021-06-23 00:50:00|33997.4|33992.6|33996.4|33991.6|33999.9|33995.1|33994.9|33990.1|65
1624409700000|2021-06-23 00:55:00|33997.4|33992.6|33995.4|33990.6|33997.9|33993.1|33984.9|33980.1|100
1624410000000|2021-06-23 01:00:00|33995.9|33991.1|34001.4|33996.6|34003.9|33999.1|33995.4|33990.6|173
1624410300000|2021-06-23 01:05:00|34000.9|33996.1|34005.4|34000.6|34006.9|34002.1|33998.9|33994.1|107
1624410600000|2021-06-23 01:10:00|34005.9|34001.1|34007.4|34002.6|34013.4|34008.6|34004.9|34000.1|140
1624410900000|2021-06-23 01:15:00|34006.9|34002.1|34006.9|34002.1|34011.9|34007.1|34005.4|34000.6|101
1624411200000|2021-06-23 01:20:00|34007.4|34002.6|34013.4|34008.6|34019.9|34015.1|34006.9|34002.1|158
1624411500000|2021-06-23 01:25:00|34013.9|34009.1|34010.9|34006.1|34014.4|34009.6|34008.9|34004.1|91
1624411800000|2021-06-23 01:30:00|34011.4|34006.6|34010.4|34005.6|34015.9|34011.1|34007.9|34003.1|99
1624412100000|2021-06-23 01:35:00|34009.9|34005.1|33999.9|33995.1|34011.9|34007.1|33997.9|33993.1|134
1624412400000|2021-06-23 01:40:00|34000.4|33995.6|34001.9|33997.1|34006.9|34002.1|33996.4|33991.6|173
1624412700000|2021-06-23 01:45:00|34002.4|33997.6|34001.4|33996.6|34006.9|34002.1|33996.9|33992.1|98
1624413000000|2021-06-23 01:50:00|34001.9|33997.1|34004.4|33999.6|34005.4|34000.6|33990.9|33986.1|96
1624413300000|2021-06-23 01:55:00|34004.9|34000.1|34003.9|33999.1|34013.4|34008.6|34002.4|33997.6|65
1624413600000|2021-06-23 02:00:00|34004.4|33999.6|34016.4|34011.6|34017.4|34012.6|34003.4|33998.6|123
1624413900000|2021-06-23 02:05:00|34016.9|34012.1|34018.4|34013.6|34018.9|34014.1|34010.9|34006.1|100
1624414200000|2021-06-23 02:10:00|34018.9|34014.1|34016.4|34011.6|34024.9|34020.1|34014.9|34010.1|163
1624414500000|2021-06-23 02:15:00|34016.9|34012.1|34025.4|34020.6|34029.4|34024.6|34016.9|34012.1|147
1624414800000|2021-06-23 02:20:00|34024.9|34020.1|34015.4|34010.6|34026.4|34021.6|34014.4|34009.6|83
1624415100000|2021-06-23 02:25:00|34015.9|34011.1|34019.4|34014.6|34023.4|34018.6|34015.4|34010.6|42
1624415400000|2021-06-23 02:30:00|34019.9|34015.1|34025.4|34020.6|34027.9|34023.1|34018.4|34013.6|65
1624415700000|2021-06-23 02:35:00|34025.9|34021.1|34026.4|34021.6|34031.9|34027.1|34024.9|34020.1|80
1624416000000|2021-06-23 02:40:00|34026.9|34022.1|34030.4|34025.6|34030.9|34026.1|34020.4|34015.6|141
1624416300000|2021-06-23 02:45:00|34030.9|34026.1|34030.4|34025.6|34034.9|34030.1|34029.4|34024.6|119
1624416600000|2021-06-23 02:50:00|34029.9|34025.1|34029.4|34024.6|34030.9|34026.1|34025.4|34020.6|61
1624416900000|2021-06-23 02:55:00|34028.9|34024.1|34024.4|34019.6|34029.9|34025.1|34022.9|34018.1|84
1624417200000|2021-06-23 03:00:00|34023.9|34019.1|34035.4|34030.6|34035.9|34031.1|34023.9|34019.1|112
1624417500000|2021-06-23 03:05:00|34035.9|34031.1|34032.4|34027.6|34036.9|34032.1|34031.4|34026.6|106
1624417800000|2021-06-23 03:10:00|34032.9|34028.1|34037.4|34032.6|34037.9|34033.1|34032.4|34027.6|48
1624418100000|2021-06-23 03:15:00|34037.9|34033.1|34035.4|34030.6|34041.9|34037.1|34034.9|34030.1|102
1624418400000|2021-06-23 03:20:00|34035.9|34031.1|34037.9|34033.1|34039.9|34035.1|34035.4|34030.6|63
1624418700000|2021-06-23 03:25:00|34037.4|34032.6|34035.4|34030.6|34038.9|34034.1|34034.9|34030.1|44
1624419000000|2021-06-23 03:30:00|34034.9|34030.1|34032.4|34027.6|34035.9|34031.1|34029.9|34025.1|48
1624419300000|2021-06-23 03:35:00|34032.9|34028.1|34034.9|34030.1|34036.9|34032.1|34031.9|34027.1|45
1624419600000|2021-06-23 03:40:00|34034.4|34029.6|34031.9|34027.1|34035.4|34030.6|34029.9|34025.1|74
1624419900000|2021-06-23 03:45:00|34031.4|34026.6|34032.4|34027.6|34034.4|34029.6|34030.9|34026.1|56
1624420200000|2021-06-23 03:50:00|34031.9|34027.1|34027.4|34022.6|34032.4|34027.6|34025.4|34020.6|51
1624420500000|2021-06-23 03:55:00|34026.9|34022.1|34026.4|34021.6|34029.9|34025.1|34024.9|34020.1|40
1624420800000|2021-06-23 04:00:00|34025.9|34021.1|34020.4|34015.6|34028.4|34023.6|34019.9|34015.1|62
1624421100000|2021-06-23 04:05:00|34019.9|34015.1|34026.9|34022.1|34027.9|34023.1|34019.4|34014.6|79
1624421400000|2021-06-23 04:10:00|34027.4|34022.6|34028.4|34023.6|34029.4|34024.6|34026.9|34022.1|128
1624421700000|2021-06-23 04:15:00|34027.9|34023.1|34031.9|34027.1|34033.9|34029.1|34027.9|34023.1|82
1624422000000|2021-06-23 04:20:00|34032.4|34027.6|34035.9|34031.1|34037.4|34032.6|34031.4|34026.6|50
1624422300000|2021-06-23 04:25:00|34035.4|34030.6|34035.9|34031.1|34037.9|34033.1|34033.9|34029.1|63
1624422600000|2021-06-23 04:30:00|34035.4|34030.6|34037.4|34032.6|34038.9|34034.1|34033.4|34028.6|90
1624422900000|2021-06-23 04:35:00|34037.9|34033.1|34038.9|34034.1|34040.9|34036.1|34036.9|34032.1|62
1624423200000|2021-06-23 04:40:00|34038.4|34033.6|34034.9|34030.1|34038.4|34033.6|34034.4|34029.6|50
1624423500000|2021-06-23 04:45:00|34034.4|34029.6|34034.4|34029.6|34034.9|34030.1|34032.9|34028.1|35
1624423800000|2021-06-23 04:50:00|34033.9|34029.1|34033.9|34029.1|34035.9|34031.1|34031.4|34026.6|57
1624424100000|2021-06-23 04:55:00|34033.4|34028.6|34025.4|34020.6|34033.9|34029.1|34025.4|34020.6|164
1624424400000|2021-06-23 05:00:00|34025.9|34021.1|34024.4|34019.6|34032.4|34027.6|34023.9|34019.1|188
1624424700000|2021-06-23 05:05:00|34024.9|34020.1|34024.9|34020.1|34030.4|34025.6|34024.4|34019.6|110
1624425000000|2021-06-23 05:10:00|34025.4|34020.6|34023.9|34019.1|34026.9|34022.1|34021.9|34017.1|115
1624425300000|2021-06-23 05:15:00|34023.4|34018.6|34024.4|34019.6|34026.4|34021.6|34021.9|34017.1|80
1624425600000|2021-06-23 05:20:00|34023.9|34019.1|34030.4|34025.6|34034.9|34030.1|34023.4|34018.6|101
1624425900000|2021-06-23 05:25:00|34029.9|34025.1|34032.9|34028.1|34034.9|34030.1|34029.9|34025.1|140
1624426200000|2021-06-23 05:30:00|34032.4|34027.6|34032.4|34027.6|34034.4|34029.6|34027.9|34023.1|95
1624426500000|2021-06-23 05:35:00|34031.9|34027.1|34030.4|34025.6|34037.4|34032.6|34028.4|34023.6|114
1624426800000|2021-06-23 05:40:00|34029.9|34025.1|34033.4|34028.6|34037.9|34033.1|34029.4|34024.6|70
1624427100000|2021-06-23 05:45:00|34032.9|34028.1|34039.9|34035.1|34040.4|34035.6|34028.9|34024.1|88
1624427400000|2021-06-23 05:50:00|34040.4|34035.6|34037.4|34032.6|34041.9|34037.1|34035.4|34030.6|95
1624427700000|2021-06-23 05:55:00|34037.9|34033.1|34054.4|34049.6|34063.9|34059.1|34036.9|34032.1|714
1624428000000|2021-06-23 06:00:00|34053.8|34050.2|34045.8|34042.2|34065.3|34061.7|34044.3|34040.7|384
1624428300000|2021-06-23 06:05:00|34045.3|34041.7|34038.8|34035.2|34046.3|34042.7|34034.8|34031.2|178
1624428600000|2021-06-23 06:10:00|34039.3|34035.7|34033.8|34030.2|34045.8|34042.2|34033.3|34029.7|100
1624428900000|2021-06-23 06:15:00|34034.3|34030.7|34051.8|34048.2|34051.8|34048.2|34033.3|34029.7|109
1624429200000|2021-06-23 06:20:00|34051.3|34047.7|34052.8|34049.2|34056.8|34053.2|34047.3|34043.7|165
1624429500000|2021-06-23 06:25:00|34053.3|34049.7|34054.8|34051.2|34056.8|34053.2|34050.8|34047.2|63
1624429800000|2021-06-23 06:30:00|34055.3|34051.7|34047.3|34043.7|34056.8|34053.2|34047.3|34043.7|116
1624430100000|2021-06-23 06:35:00|34047.8|34044.2|34059.8|34056.2|34062.8|34059.2|34045.3|34041.7|197
1624430400000|2021-06-23 06:40:00|34060.3|34056.7|34073.8|34070.2|34081.3|34077.7|34057.8|34054.2|245
1624430700000|2021-06-23 06:45:00|34074.3|34070.7|34067.8|34064.2|34076.8|34073.2|34059.3|34055.7|169
1624431000000|2021-06-23 06:50:00|34068.3|34064.7|34066.3|34062.7|34075.8|34072.2|34064.8|34061.2|98
1624431300000|2021-06-23 06:55:00|34066.8|34063.2|34069.8|34066.2|34071.3|34067.7|34064.3|34060.7|153
1624431600000|2021-06-23 07:00:00|34071.8|34068.2|34061.8|34058.2|34079.8|34076.2|34056.8|34053.2|497
1624431900000|2021-06-23 07:05:00|34061.3|34057.7|34065.8|34062.2|34069.3|34065.7|34059.8|34056.2|223
1624432200000|2021-06-23 07:10:00|34065.3|34061.7|34037.3|34033.7|34065.3|34061.7|34036.3|34032.7|445
1624432500000|2021-06-23 07:15:00|34037.8|34034.2|34051.8|34048.2|34059.3|34055.7|34025.3|34021.7|642
1624432800000|2021-06-23 07:20:00|34052.3|34048.7|34045.8|34042.2|34054.3|34050.7|34042.3|34038.7|173
1624433100000|2021-06-23 07:25:00|34046.3|34042.7|34023.8|34020.2|34047.8|34044.2|34012.8|34009.2|345
1624433400000|2021-06-23 07:30:00|34024.3|34020.7|34017.8|34014.2|34042.3|34038.7|34013.3|34009.7|473
1624433700000|2021-06-23 07:35:00|34017.3|34013.7|34005.8|34002.2|34021.8|34018.2|33998.3|33994.7|227
1624434000000|2021-06-23 07:40:00|34005.3|34001.7|34013.8|34010.2|34018.3|34014.7|33999.8|33996.2|168
1624434300000|2021-06-23 07:45:00|34013.3|34009.7|34017.8|34014.2|34024.3|34020.7|34008.8|34005.2|159
1624434600000|2021-06-23 07:50:00|34018.3|34014.7|34003.8|34000.2|34019.8|34016.2|34002.8|33999.2|100
1624434900000|2021-06-23 07:55:00|34004.3|34000.7|34010.8|34007.2|34012.8|34009.2|33994.3|33990.7|187
1624435200000|2021-06-23 08:00:00|34009.3|34005.7|33999.8|33996.2|34016.8|34013.2|33997.3|33993.7|215
1624435500000|2021-06-23 08:05:00|33999.3|33995.7|34006.3|34002.7|34010.3|34006.7|33996.3|33992.7|244
1624435800000|2021-06-23 08:10:00|34006.8|34003.2|34005.8|34002.2|34008.3|34004.7|33994.8|33991.2|153
1624436100000|2021-06-23 08:15:00|34005.3|34001.7|34021.3|34017.7|34023.3|34019.7|33996.3|33992.7|179
1624436400000|2021-06-23 08:20:00|34021.8|34018.2|34027.3|34023.7|34029.3|34025.7|34021.3|34017.7|235
1624436700000|2021-06-23 08:25:00|34027.8|34024.2|34020.3|34016.7|34027.8|34024.2|34014.8|34011.2|275
1624437000000|2021-06-23 08:30:00|34021.3|34017.7|34013.3|34009.7|34025.3|34021.7|34010.8|34007.2|271
1624437300000|2021-06-23 08:35:00|34013.8|34010.2|34024.3|34020.7|34024.8|34021.2|34012.8|34009.2|124
1624437600000|2021-06-23 08:40:00|34023.8|34020.2|34022.8|34019.2|34032.8|34029.2|34016.3|34012.7|152
1624437900000|2021-06-23 08:45:00|34023.3|34019.7|34019.8|34016.2|34025.3|34021.7|34014.8|34011.2|107
1624438200000|2021-06-23 08:50:00|34020.3|34016.7|34016.8|34013.2|34024.3|34020.7|34015.3|34011.7|121
1624438500000|2021-06-23 08:55:00|34017.3|34013.7|34013.8|34010.2|34017.3|34013.7|34004.8|34001.2|168
1624438800000|2021-06-23 09:00:00|34014.3|34010.7|34002.8|33999.2|34017.3|34013.7|33991.8|33988.2|349
1624439100000|2021-06-23 09:05:00|34002.3|33998.7|33997.8|33994.2|34002.8|33999.2|33984.3|33980.7|236
1624439400000|2021-06-23 09:10:00|33997.3|33993.7|34003.3|33999.7|34003.3|33999.7|33981.8|33978.2|184
1624439700000|2021-06-23 09:15:00|34002.8|33999.2|33996.8|33993.2|34007.3|34003.7|33990.8|33987.2|206
1624440000000|2021-06-23 09:20:00|33996.3|33992.7|33990.3|33986.7|33996.8|33993.2|33981.3|33977.7|184
1624440300000|2021-06-23 09:25:00|33989.8|33986.2|33997.3|33993.7|33997.3|33993.7|33975.8|33972.2|217
1624440600000|2021-06-23 09:30:00|33999.3|33995.7|34002.8|33999.2|34003.3|33999.7|33992.8|33989.2|152
1624440900000|2021-06-23 09:35:00|34002.3|33998.7|34005.8|34002.2|34010.3|34006.7|34000.3|33996.7|130
1624441200000|2021-06-23 09:40:00|34006.3|34002.7|34016.3|34012.7|34017.8|34014.2|34004.8|34001.2|132
1624441500000|2021-06-23 09:45:00|34016.8|34013.2|34018.3|34014.7|34022.3|34018.7|34013.8|34010.2|136
1624441800000|2021-06-23 09:50:00|34018.8|34015.2|34007.3|34003.7|34020.8|34017.2|34006.3|34002.7|124
1624442100000|2021-06-23 09:55:00|34007.8|34004.2|33999.3|33995.7|34013.3|34009.7|33998.3|33994.7|136
1624442400000|2021-06-23 10:00:00|33999.8|33996.2|33985.8|33982.2|34000.3|33996.7|33984.3|33980.7|269
1624442700000|2021-06-23 10:05:00|33986.3|33982.7|33991.3|33987.7|33996.3|33992.7|33977.8|33974.2|185
1624443000000|2021-06-23 10:10:00|33991.8|33988.2|33999.8|33996.2|34004.3|34000.7|33989.3|33985.7|189
1624443300000|2021-06-23 10:15:00|34000.3|33996.7|34005.3|34001.7|34012.3|34008.7|33996.3|33992.7|173
1624443600000|2021-06-23 10:20:00|34005.8|34002.2|34017.8|34014.2|34019.8|34016.2|34000.3|33996.7|165
1624443900000|2021-06-23 10:25:00|34017.3|34013.7|34014.3|34010.7|34019.3|34015.7|34010.3|34006.7|144
1624444200000|2021-06-23 10:30:00|34013.8|34010.2|34003.8|34000.2|34016.8|34013.2|34002.3|33998.7|95
1624444500000|2021-06-23 10:35:00|34004.3|34000.7|34004.3|34000.7|34006.3|34002.7|33997.8|33994.2|74
1624444800000|2021-06-23 10:40:00|34003.8|34000.2|34001.8|33998.2|34006.8|34003.2|33999.8|33996.2|62
1624445100000|2021-06-23 10:45:00|34002.3|33998.7|33998.8|33995.2|34005.3|34001.7|33997.8|33994.2|51
1624445400000|2021-06-23 10:50:00|33998.3|33994.7|33987.8|33984.2|34003.3|33999.7|33984.8|33981.2|167
1624445700000|2021-06-23 10:55:00|33988.3|33984.7|33982.3|33978.7|33989.3|33985.7|33973.3|33969.7|283
1624446000000|2021-06-23 11:00:00|33982.8|33979.2|33960.8|33957.2|33985.8|33982.2|33959.8|33956.2|420
1624446300000|2021-06-23 11:05:00|33961.3|33957.7|33973.8|33970.2|33976.3|33972.7|33959.8|33956.2|331
1624446600000|2021-06-23 11:10:00|33974.3|33970.7|33959.8|33956.2|33976.8|33973.2|33956.8|33953.2|357
1624446900000|2021-06-23 11:15:00|33960.3|33956.7|33967.8|33964.2|33976.8|33973.2|33957.3|33953.7|253
1624447200000|2021-06-23 11:20:00|33968.3|33964.7|33945.8|33942.2|33969.3|33965.7|33942.8|33939.2|774
1624447500000|2021-06-23 11:25:00|33946.3|33942.7|33946.8|33943.2|33948.3|33944.7|33928.3|33924.7|421
1624447800000|2021-06-23 11:30:00|33947.3|33943.7|33963.3|33959.7|33964.3|33960.7|33939.3|33935.7|283
1624448100000|2021-06-23 11:35:00|33963.8|33960.2|33953.8|33950.2|33966.8|33963.2|33939.8|33936.2|334
1624448400000|2021-06-23 11:40:00|33954.3|33950.7|33969.8|33966.2|33969.8|33966.2|33948.3|33944.7|206
1624448700000|2021-06-23 11:45:00|33969.3|33965.7|33972.8|33969.2|33973.3|33969.7|33960.8|33957.2|203
1624449000000|2021-06-23 11:50:00|33972.3|33968.7|33975.3|33971.7|33985.3|33981.7|33970.8|33967.2|272
1624449300000|2021-06-23 11:55:00|33974.8|33971.2|33978.8|33975.2|33985.8|33982.2|33974.8|33971.2|250
1624449600000|2021-06-23 12:00:00|33977.8|33974.2|33974.8|33971.2|33982.3|33978.7|33973.3|33969.7|317
1624449900000|2021-06-23 12:05:00|33974.3|33970.7|33990.8|33987.2|33992.3|33988.7|33974.3|33970.7|332
1624450200000|2021-06-23 12:10:00|33990.3|33986.7|34010.8|34007.2|34013.3|34009.7|33989.8|33986.2|436
1624450500000|2021-06-23 12:15:00|34010.3|34006.7|33998.3|33994.7|34010.8|34007.2|33993.3|33989.7|310
1624450800000|2021-06-23 12:20:00|33997.8|33994.2|34008.8|34005.2|34016.3|34012.7|33993.3|33989.7|294
1624451100000|2021-06-23 12:25:00|34009.3|34005.7|34008.3|34004.7|34016.3|34012.7|34006.8|34003.2|202
1624451400000|2021-06-23 12:30:00|34009.3|34005.7|34009.3|34005.7|34026.8|34023.2|34008.3|34004.7|454
1624451700000|2021-06-23 12:35:00|34008.8|34005.2|34014.8|34011.2|34021.3|34017.7|34008.8|34005.2|251
1624452000000|2021-06-23 12:40:00|34015.3|34011.7|34012.3|34008.7|34018.8|34015.2|34010.3|34006.7|189
1624452300000|2021-06-23 12:45:00|34011.8|34008.2|34013.8|34010.2|34019.3|34015.7|34010.3|34006.7|173
1624452600000|2021-06-23 12:50:00|34014.3|34010.7|34018.3|34014.7|34020.3|34016.7|34012.3|34008.7|131
1624452900000|2021-06-23 12:55:00|34017.8|34014.2|34016.8|34013.2|34019.8|34016.2|34012.3|34008.7|219
1624453200000|2021-06-23 13:00:00|34016.3|34012.7|34014.8|34011.2|34016.3|34012.7|34007.8|34004.2|284
1624453500000|2021-06-23 13:05:00|34015.3|34011.7|34011.8|34008.2|34020.3|34016.7|34011.3|34007.7|292
1624453800000|2021-06-23 13:10:00|34011.3|34007.7|34018.8|34015.2|34019.3|34015.7|34009.3|34005.7|125
1624454100000|2021-06-23 13:15:00|34019.3|34015.7|34006.8|34003.2|34026.3|34022.7|34006.3|34002.7|434
1624454400000|2021-06-23 13:20:00|34006.3|34002.7|33994.8|33991.2|34010.3|34006.7|33994.3|33990.7|368
1624454700000|2021-06-23 13:25:00|33993.8|33990.2|33961.3|33957.7|34008.3|34004.7|33960.3|33956.7|943
1624455000000|2021-06-23 13:30:00|33961.8|33958.2|33971.7|33969.3|34019.7|34017.3|33953.7|33951.3|5101
1624455300000|2021-06-23 13:35:00|33972.2|33969.8|33935.7|33933.3|33974.7|33972.3|33932.7|33930.3|2871
1624455600000|2021-06-23 13:40:00|33935.2|33932.8|33975.2|33972.8|33975.2|33972.8|33930.7|33928.3|2192
1624455900000|2021-06-23 13:45:00|33975.7|33973.3|33954.7|33952.3|33992.7|33990.3|33945.2|33942.8|3547
1624456200000|2021-06-23 13:50:00|33954.2|33951.8|33909.2|33906.8|33961.7|33959.3|33905.7|33903.3|2750
1624456500000|2021-06-23 13:55:00|33908.7|33906.3|33945.2|33942.8|33949.7|33947.3|33905.7|33903.3|1914
1624456800000|2021-06-23 14:00:00|33944.2|33941.8|33923.2|33920.8|33950.7|33948.3|33899.7|33897.3|2735
1624457100000|2021-06-23 14:05:00|33922.7|33920.3|33952.7|33950.3|33957.2|33954.8|33917.2|33914.8|1915
1624457400000|2021-06-23 14:10:00|33951.5|33949.1|33984.5|33982.1|33988.5|33986.1|33944.5|33942.1|1997
1624457700000|2021-06-23 14:15:00|33985|33982.6|33989|33986.6|33998.5|33996.1|33980.5|33978.1|1725
1624458000000|2021-06-23 14:20:00|33988.5|33986.1|33970.5|33968.1|33990|33987.6|33964.5|33962.1|1441
1624458300000|2021-06-23 14:25:00|33969.5|33967.1|33948.5|33946.1|33978.5|33976.1|33946|33943.6|1757
1624458600000|2021-06-23 14:30:00|33948|33945.6|33936.5|33934.1|33956.5|33954.1|33924.5|33922.1|1538
1624458900000|2021-06-23 14:35:00|33937|33934.6|33926.5|33924.1|33938.5|33936.1|33915.5|33913.1|992
1624459200000|2021-06-23 14:40:00|33925.5|33923.1|33933|33930.6|33939.5|33937.1|33922.5|33920.1|756
1624459500000|2021-06-23 14:45:00|33933.5|33931.1|33935|33932.6|33937.5|33935.1|33921.5|33919.1|857
1624459800000|2021-06-23 14:50:00|33935.5|33933.1|33950.5|33948.1|33956.5|33954.1|33931|33928.6|1146
1624460100000|2021-06-23 14:55:00|33951|33948.6|33959.5|33957.1|33972.5|33970.1|33948.5|33946.1|1190
1624460400000|2021-06-23 15:00:00|33960|33957.6|33925|33922.6|33969.5|33967.1|33920.5|33918.1|2084
1624460700000|2021-06-23 15:05:00|33924.5|33922.1|33918|33915.6|33927|33924.6|33913|33910.6|998
1624461000000|2021-06-23 15:10:00|33918.5|33916.1|33919.5|33917.1|33922|33919.6|33909.5|33907.1|844
1624461300000|2021-06-23 15:15:00|33919|33916.6|33926.5|33924.1|33931.5|33929.1|33913|33910.6|933
1624461600000|2021-06-23 15:20:00|33926|33923.6|33940.5|33938.1|33945.5|33943.1|33917.5|33915.1|837
1624461900000|2021-06-23 15:25:00|33941|33938.6|33931|33928.6|33949|33946.6|33929.5|33927.1|759
1624462200000|2021-06-23 15:30:00|33931.5|33929.1|33914.5|33912.1|33938|33935.6|33909.5|33907.1|917
1624462500000|2021-06-23 15:35:00|33915|33912.6|33917.5|33915.1|33930.5|33928.1|33912.5|33910.1|936
1624462800000|2021-06-23 15:40:00|33917|33914.6|33924.5|33922.1|33929.5|33927.1|33914.5|33912.1|591
1624463100000|2021-06-23 15:45:00|33925.5|33923.1|33927|33924.6|33929.5|33927.1|33917.5|33915.1|531
1624463400000|2021-06-23 15:50:00|33926.5|33924.1|33928|33925.6|33929.5|33927.1|33921.5|33919.1|509
1624463700000|2021-06-23 15:55:00|33927.5|33925.1|33919|33916.6|33930|33927.6|33914.5|33912.1|426
1624464000000|2021-06-23 16:00:00|33918.5|33916.1|33929.5|33927.1|33932|33929.6|33912.5|33910.1|433
1624464300000|2021-06-23 16:05:00|33930|33927.6|33924|33921.6|33931.5|33929.1|33922|33919.6|462
1624464600000|2021-06-23 16:10:00|33923.5|33921.1|33940.5|33938.1|33941.5|33939.1|33922|33919.6|544
1624464900000|2021-06-23 16:15:00|33940|33937.6|33927.5|33925.1|33940|33937.6|33924.5|33922.1|336
1624465200000|2021-06-23 16:20:00|33926.5|33924.1|33926.5|33924.1|33935.5|33933.1|33925.5|33923.1|410
1624465500000|2021-06-23 16:25:00|33926|33923.6|33925.5|33923.1|33929.5|33927.1|33922.5|33920.1|284
1624465800000|2021-06-23 16:30:00|33925|33922.6|33926.5|33924.1|33927.5|33925.1|33915.5|33913.1|399
1624466100000|2021-06-23 16:35:00|33927|33924.6|33889|33886.6|33928.5|33926.1|33884.5|33882.1|1357
1624466400000|2021-06-23 16:40:00|33888.5|33886.1|33909|33906.6|33909.5|33907.1|33881.5|33879.1|1299
1624466700000|2021-06-23 16:45:00|33908.5|33906.1|33903|33900.6|33910.5|33908.1|33894.5|33892.1|474
1624467000000|2021-06-23 16:50:00|33903.5|33901.1|33902.5|33900.1|33910.5|33908.1|33901.5|33899.1|332
1624467300000|2021-06-23 16:55:00|33903.5|33901.1|33913.5|33911.1|33916|33913.6|33898.5|33896.1|734
1624467600000|2021-06-23 17:00:00|33914|33911.6|33920.5|33918.1|33921.5|33919.1|33912.5|33910.1|481
1624467900000|2021-06-23 17:05:00|33920|33917.6|33936|33933.6|33941.5|33939.1|33919|33916.6|717
1624468200000|2021-06-23 17:10:00|33935.5|33933.1|33945|33942.6|33946|33943.6|33932.5|33930.1|559
1624468500000|2021-06-23 17:15:00|33944.5|33942.1|33940.5|33938.1|33950.5|33948.1|33937.5|33935.1|777
1624468800000|2021-06-23 17:20:00|33940|33937.6|33935|33932.6|33942.5|33940.1|33933.5|33931.1|502
1624469100000|2021-06-23 17:25:00|33935.5|33933.1|33934.5|33932.1|33937.5|33935.1|33928.5|33926.1|447
1624469400000|2021-06-23 17:30:00|33934|33931.6|33936.5|33934.1|33936.5|33934.1|33930|33927.6|455
1624469700000|2021-06-23 17:35:00|33936|33933.6|33929|33926.6|33936.5|33934.1|33927|33924.6|463
1624470000000|2021-06-23 17:40:00|33928.5|33926.1|33933.5|33931.1|33934.5|33932.1|33923.5|33921.1|453
1624470300000|2021-06-23 17:45:00|33933|33930.6|33934.5|33932.1|33937.5|33935.1|33928.5|33926.1|403
1624470600000|2021-06-23 17:50:00|33933.5|33931.1|33938.5|33936.1|33942.5|33940.1|33930|33927.6|356
1624470900000|2021-06-23 17:55:00|33938|33935.6|33939|33936.6|33941.5|33939.1|33929.5|33927.1|378
1624471200000|2021-06-23 18:00:00|33938.5|33936.1|33919|33916.6|33939.5|33937.1|33918|33915.6|957
1624471500000|2021-06-23 18:05:00|33918.5|33916.1|33925|33922.6|33927.5|33925.1|33917.5|33915.1|303
1624471800000|2021-06-23 18:10:00|33925.5|33923.1|33932.5|33930.1|33932.5|33930.1|33922|33919.6|236
1624472100000|2021-06-23 18:15:00|33932|33929.6|33930.5|33928.1|33932.5|33930.1|33923|33920.6|378
1624472400000|2021-06-23 18:20:00|33931|33928.6|33923|33920.6|33931|33928.6|33919|33916.6|355
1624472700000|2021-06-23 18:25:00|33923.5|33921.1|33919.5|33917.1|33930|33927.6|33919.5|33917.1|331
1624473000000|2021-06-23 18:30:00|33920|33917.6|33924.5|33922.1|33924.5|33922.1|33912|33909.6|504
1624473300000|2021-06-23 18:35:00|33924|33921.6|33927.5|33925.1|33929.5|33927.1|33917.5|33915.1|307
1624473600000|2021-06-23 18:40:00|33927|33924.6|33915|33912.6|33929.5|33927.1|33908.5|33906.1|588
1624473900000|2021-06-23 18:45:00|33914.5|33912.1|33906.5|33904.1|33918.5|33916.1|33905|33902.6|316
1624474200000|2021-06-23 18:50:00|33907.5|33905.1|33910.5|33908.1|33915|33912.6|33904.5|33902.1|466
1624474500000|2021-06-23 18:55:00|33911|33908.6|33922|33919.6|33926.5|33924.1|33909.5|33907.1|772
1624474800000|2021-06-23 19:00:00|33921.5|33919.1|33924|33921.6|33925|33922.6|33918.5|33916.1|315
1624475100000|2021-06-23 19:05:00|33923.5|33921.1|33929|33926.6|33931.5|33929.1|33921|33918.6|429
1624475400000|2021-06-23 19:10:00|33929.5|33927.1|33938.5|33936.1|33939.5|33937.1|33928|33925.6|475
1624475700000|2021-06-23 19:15:00|33938|33935.6|33938.5|33936.1|33939.5|33937.1|33929|33926.6|418
1624476000000|2021-06-23 19:20:00|33938|33935.6|33943.5|33941.1|33944.5|33942.1|33931.5|33929.1|403
1624476300000|2021-06-23 19:25:00|33944|33941.6|33963|33960.6|33969.5|33967.1|33938|33935.6|1153
1624476600000|2021-06-23 19:30:00|33962.5|33960.1|33950|33947.6|33963.5|33961.1|33950|33947.6|730
1624476900000|2021-06-23 19:35:00|33950.5|33948.1|33940.5|33938.1|33954.5|33952.1|33938|33935.6|614
1624477200000|2021-06-23 19:40:00|33941.5|33939.1|33936|33933.6|33942.5|33940.1|33932.5|33930.1|728
1624477500000|2021-06-23 19:45:00|33935.5|33933.1|33916.5|33914.1|33941.5|33939.1|33906.5|33904.1|1028
1624477800000|2021-06-23 19:50:00|33916|33913.6|33898.5|33896.1|33916|33913.6|33889.5|33887.1|1753
1624478100000|2021-06-23 19:55:00|33899|33896.6|33879.9|33877.5|33903.5|33901.1|33871.9|33869.5|2944
1624478400000|2021-06-23 20:00:00|33881.1|33876.3|33901.1|33896.3|33904.1|33899.3|33879.6|33874.8|1041
1624478700000|2021-06-23 20:05:00|33901.6|33896.8|33907.1|33902.3|33907.1|33902.3|33892.6|33887.8|452
1624479000000|2021-06-23 20:10:00|33907.6|33902.8|33910.2|33900.4|33911.1|33906.3|33903.1|33898.3|312
1624479300000|2021-06-23 20:15:00|33910.4|33900.6|33910.9|33901.1|33911.5|33901.7|33908.6|33898.8|2
1624479600000|2021-06-23 20:20:00|33910.6|33900.8|33910.4|33900.6|33911.1|33901.3|33908.6|33898.8|0
1624479900000|2021-06-23 20:25:00|33909.8|33900|33907.7|33897.9|33909.8|33900|33905.9|33896.1|0
1624480200000|2021-06-23 20:30:00|33899.6|33894.8|33903.6|33898.8|33908.6|33903.8|33891.6|33886.8|235
1624480500000|2021-06-23 20:35:00|33904.6|33899.8|33907.6|33902.8|33907.6|33902.8|33903.6|33898.8|50
1624480800000|2021-06-23 20:40:00|33906.6|33901.8|33908.6|33903.8|33908.6|33903.8|33905.6|33900.8|63
1624481100000|2021-06-23 20:45:00|33907.6|33902.8|33897.6|33892.8|33907.6|33902.8|33897.6|33892.8|91
1624481400000|2021-06-23 20:50:00|33898.6|33893.8|33900.6|33895.8|33900.6|33895.8|33895.6|33890.8|80
1624481700000|2021-06-23 20:55:00|33901.6|33896.8|33907.2|33897.4|33907.6|33902.8|33901.6|33893.3|72
1624482000000|2021-06-23 21:00:00|33907.4|33897.6|33905.6|33895.8|33907.7|33897.9|33904.4|33894.6|0
1624482300000|2021-06-23 21:05:00|33905.3|33895.5|33903|33893.2|33905.6|33895.8|33903|33893.2|0
1624482600000|2021-06-23 21:10:00|33902.7|33892.9|33906.1|33896.3|33906.1|33896.3|33902.7|33892.9|0
1624482900000|2021-06-23 21:15:00|33904.9|33895.1|33904.9|33895.1|33907|33897.2|33904.4|33894.6|0
1624483200000|2021-06-23 21:20:00|33906.9|33897.1|33908|33898.2|33908.4|33898.6|33905.2|33895.4|0
1624483500000|2021-06-23 21:25:00|33907.2|33897.4|33906.8|33897|33908.4|33898.6|33906.8|33897|0
1624483800000|2021-06-23 21:30:00|33910.9|33901.1|33908.5|33898.7|33910.9|33901.1|33908.2|33898.4|0
1624484100000|2021-06-23 21:35:00|33908|33898.2|33908.1|33898.3|33909|33899.2|33908|33898.2|0
1624484400000|2021-06-23 21:40:00|33908.7|33898.9|33907.6|33897.8|33909.3|33899.5|33907.6|33897.8|0
1624484700000|2021-06-23 21:45:00|33907.5|33897.7|33907.1|33897.3|33908.4|33898.6|33907.1|33897.3|0
1624485000000|2021-06-23 21:50:00|33907.2|33897.4|33906.6|33896.8|33907.5|33897.7|33905.7|33895.9|0
1624485300000|2021-06-23 21:55:00|33906.9|33897.1|33911.5|33901.7|33911.8|33902|33906.9|33897.1|0
1624485600000|2021-06-23 22:00:00|33912.6|33907.8|33911.1|33906.3|33915.1|33910.3|33893.1|33888.3|215
1624485900000|2021-06-23 22:05:00|33911.6|33906.8|33912.1|33907.3|33916.6|33911.8|33910.6|33905.8|39
1624486200000|2021-06-23 22:10:00|33912.6|33907.8|33917.1|33912.3|33918.1|33913.3|33911.6|33906.8|29
1624486500000|2021-06-23 22:15:00|33917.6|33912.8|33912.6|33907.8|33917.6|33912.8|33909.6|33904.8|72
1624486800000|2021-06-23 22:20:00|33913.1|33908.3|33917.6|33912.8|33917.6|33912.8|33911.1|33906.3|29
1624487100000|2021-06-23 22:25:00|33917.1|33912.3|33909.6|33904.8|33917.6|33912.8|33907.6|33902.8|23
1624487400000|2021-06-23 22:30:00|33910.6|33905.8|33918.6|33913.8|33920.1|33915.3|33910.6|33905.8|58
1624487700000|2021-06-23 22:35:00|33919.1|33914.3|33918.1|33913.3|33920.1|33915.3|33916.6|33911.8|36
1624488000000|2021-06-23 22:40:00|33918.6|33913.8|33922.1|33917.3|33922.1|33917.3|33917.6|33912.8|47
1624488300000|2021-06-23 22:45:00|33921.6|33916.8|33922.6|33917.8|33924.1|33919.3|33916.6|33911.8|58
1624488600000|2021-06-23 22:50:00|33923.1|33918.3|33924.6|33919.8|33928.6|33923.8|33922.6|33917.8|89
1624488900000|2021-06-23 22:55:00|33924.1|33919.3|33926.6|33921.8|33930.1|33925.3|33924.1|33919.3|71
1624489200000|2021-06-23 23:00:00|33926.1|33921.3|33927.6|33922.8|33929.1|33924.3|33924.6|33919.8|31
1624489500000|2021-06-23 23:05:00|33928.1|33923.3|33922.6|33917.8|33929.1|33924.3|33922.6|33917.8|28
1624489800000|2021-06-23 23:10:00|33923.1|33918.3|33915.1|33910.3|33926.6|33921.8|33915.1|33910.3|42
1624490100000|2021-06-23 23:15:00|33915.6|33910.8|33925.6|33920.8|33926.6|33921.8|33914.6|33909.8|57
1624490400000|2021-06-23 23:20:00|33925.1|33920.3|33933.6|33928.8|33933.6|33928.8|33918.6|33913.8|93
1624490700000|2021-06-23 23:25:00|33933.1|33928.3|33930.6|33925.8|33937.6|33932.8|33929.6|33924.8|77
1624491000000|2021-06-23 23:30:00|33931.1|33926.3|33931.1|33926.3|33938.1|33933.3|33930.1|33925.3|78
1624491300000|2021-06-23 23:35:00|33930.6|33925.8|33930.1|33925.3|33930.6|33925.8|33926.1|33921.3|57
1624491600000|2021-06-23 23:40:00|33929.6|33924.8|33934.1|33929.3|33934.6|33929.8|33928.1|33923.3|37
1624491900000|2021-06-23 23:45:00|33933.6|33928.8|33930.6|33925.8|33935.1|33930.3|33929.6|33924.8|41
1624492200000|2021-06-23 23:50:00|33930.1|33925.3|33926.1|33921.3|33931.6|33926.8|33926.1|33921.3|57
1624492500000|2021-06-23 23:55:00|33924.6|33919.8|33930.6|33925.8|33931.6|33926.8|33924.1|33919.3|74
1624492800000|2021-06-24 00:00:00|33930.1|33925.3|33935.6|33930.8|33938.1|33933.3|33927.1|33922.3|110
1624493100000|2021-06-24 00:05:00|33935.1|33930.3|33939.6|33934.8|33940.1|33935.3|33932.1|33927.3|104
1624493400000|2021-06-24 00:10:00|33940.1|33935.3|33939.6|33934.8|33944.1|33939.3|33933.6|33928.8|126
1624493700000|2021-06-24 00:15:00|33940.1|33935.3|33949.1|33944.3|33949.6|33944.8|33936.6|33931.8|203
1624494000000|2021-06-24 00:20:00|33948.6|33943.8|33953.1|33948.3|33953.1|33948.3|33948.1|33943.3|107
1624494300000|2021-06-24 00:25:00|33953.6|33948.8|33949.1|33944.3|33955.1|33950.3|33947.1|33942.3|73
1624494600000|2021-06-24 00:30:00|33949.6|33944.8|33943.1|33938.3|33951.6|33946.8|33940.1|33935.3|69
1624494900000|2021-06-24 00:35:00|33942.6|33937.8|33956.6|33951.8|33957.6|33952.8|33942.1|33937.3|207
1624495200000|2021-06-24 00:40:00|33956.1|33951.3|33953.6|33948.8|33956.6|33951.8|33951.1|33946.3|58
1624495500000|2021-06-24 00:45:00|33954.1|33949.3|33953.6|33948.8|33955.1|33950.3|33947.6|33942.8|68
1624495800000|2021-06-24 00:50:00|33953.1|33948.3|33964.1|33959.3|33964.1|33959.3|33953.1|33948.3|209
1624496100000|2021-06-24 00:55:00|33963.6|33958.8|33957.6|33952.8|33964.1|33959.3|33954.1|33949.3|159
1624496400000|2021-06-24 01:00:00|33957.1|33952.3|33964.6|33959.8|33967.1|33962.3|33954.1|33949.3|153
1624496700000|2021-06-24 01:05:00|33965.1|33960.3|33956.1|33951.3|33968.1|33963.3|33954.6|33949.8|100
1624497000000|2021-06-24 01:10:00|33956.6|33951.8|33955.6|33950.8|33959.6|33954.8|33953.1|33948.3|99
1624497300000|2021-06-24 01:15:00|33956.1|33951.3|33957.6|33952.8|33961.1|33956.3|33955.1|33950.3|61
1624497600000|2021-06-24 01:20:00|33957.1|33952.3|33958.6|33953.8|33961.6|33956.8|33956.6|33951.8|34
1624497900000|2021-06-24 01:25:00|33959.1|33954.3|33968.1|33963.3|33968.6|33963.8|33959.1|33954.3|105
1624498200000|2021-06-24 01:30:00|33968.6|33963.8|33969.6|33964.8|33972.6|33967.8|33966.1|33961.3|173
1624498500000|2021-06-24 01:35:00|33969.1|33964.3|33966.6|33961.8|33974.6|33969.8|33966.1|33961.3|121
1624498800000|2021-06-24 01:40:00|33967.1|33962.3|33980.1|33975.3|33980.1|33975.3|33966.1|33961.3|153
1624499100000|2021-06-24 01:45:00|33980.6|33975.8|33978.1|33973.3|33985.1|33980.3|33976.6|33971.8|141
1624499400000|2021-06-24 01:50:00|33977.1|33972.3|33980.1|33975.3|33984.6|33979.8|33971.6|33966.8|105
1624499700000|2021-06-24 01:55:00|33980.6|33975.8|33978.1|33973.3|33984.6|33979.8|33976.6|33971.8|89
1624500000000|2021-06-24 02:00:00|33978.6|33973.8|33981.6|33976.8|33987.6|33982.8|33978.6|33973.8|106
1624500300000|2021-06-24 02:05:00|33983.6|33978.8|33987.6|33982.8|33988.1|33983.3|33978.1|33973.3|71
1624500600000|2021-06-24 02:10:00|33988.1|33983.3|33990.1|33985.3|33990.6|33985.8|33986.1|33981.3|66
1624500900000|2021-06-24 02:15:00|33990.6|33985.8|33995.1|33990.3|33996.6|33991.8|33990.1|33985.3|211
1624501200000|2021-06-24 02:20:00|33995.6|33990.8|33993.6|33988.8|33995.6|33990.8|33991.6|33986.8|76
1624501500000|2021-06-24 02:25:00|33994.1|33989.3|33993.1|33988.3|33995.1|33990.3|33988.1|33983.3|196
1624501800000|2021-06-24 02:30:00|33992.1|33987.3|33991.1|33986.3|33994.1|33989.3|33988.1|33983.3|71
1624502100000|2021-06-24 02:35:00|33991.6|33986.8|33989.1|33984.3|33996.6|33991.8|33988.1|33983.3|160
1624502400000|2021-06-24 02:40:00|33988.1|33983.3|33987.6|33982.8|33989.1|33984.3|33985.1|33980.3|106
1624502700000|2021-06-24 02:45:00|33987.1|33982.3|33985.1|33980.3|33989.1|33984.3|33985.1|33980.3|70
1624503000000|2021-06-24 02:50:00|33984.6|33979.8|33981.1|33976.3|33986.1|33981.3|33980.1|33975.3|158
1624503300000|2021-06-24 02:55:00|33980.6|33975.8|33983.1|33978.3|33984.6|33979.8|33979.1|33974.3|62
1624503600000|2021-06-24 03:00:00|33983.6|33978.8|33981.1|33976.3|33985.1|33980.3|33980.1|33975.3|159
1624503900000|2021-06-24 03:05:00|33980.6|33975.8|33978.6|33973.8|33982.1|33977.3|33978.1|33973.3|59
1624504200000|2021-06-24 03:10:00|33978.1|33973.3|33976.6|33971.8|33979.6|33974.8|33975.1|33970.3|60
1624504500000|2021-06-24 03:15:00|33976.1|33971.3|33975.1|33970.3|33979.1|33974.3|33974.1|33969.3|53
1624504800000|2021-06-24 03:20:00|33974.6|33969.8|33975.1|33970.3|33976.1|33971.3|33972.1|33967.3|75
1624505100000|2021-06-24 03:25:00|33974.1|33969.3|33974.1|33969.3|33977.1|33972.3|33974.1|33969.3|42
1624505400000|2021-06-24 03:30:00|33973.6|33968.8|33978.6|33973.8|33980.1|33975.3|33973.6|33968.8|74
1624505700000|2021-06-24 03:35:00|33979.1|33974.3|33973.6|33968.8|33979.6|33974.8|33973.6|33968.8|38
1624506000000|2021-06-24 03:40:00|33974.1|33969.3|33978.1|33973.3|33978.6|33973.8|33973.1|33968.3|48
1624506300000|2021-06-24 03:45:00|33977.6|33972.8|33979.1|33974.3|33981.1|33976.3|33976.1|33971.3|77
1624506600000|2021-06-24 03:50:00|33979.6|33974.8|33983.6|33978.8|33984.1|33979.3|33979.1|33974.3|46
1624506900000|2021-06-24 03:55:00|33984.1|33979.3|33983.1|33978.3|33985.1|33980.3|33982.1|33977.3|46
1624507200000|2021-06-24 04:00:00|33983.6|33978.8|33979.6|33974.8|33983.6|33978.8|33977.1|33972.3|49
1624507500000|2021-06-24 04:05:00|33980.6|33975.8|33978.6|33973.8|33981.1|33976.3|33978.1|33973.3|15
1624507800000|2021-06-24 04:10:00|33979.1|33974.3|33980.6|33975.8|33981.1|33976.3|33978.1|33973.3|22
1624508100000|2021-06-24 04:15:00|33981.1|33976.3|33980.6|33975.8|33982.6|33977.8|33980.1|33975.3|44
1624508400000|2021-06-24 04:20:00|33980.1|33975.3|33979.1|33974.3|33981.1|33976.3|33978.6|33973.8|12
1624508700000|2021-06-24 04:25:00|33979.6|33974.8|33977.1|33972.3|33981.1|33976.3|33977.1|33972.3|17
1624509000000|2021-06-24 04:30:00|33976.6|33971.8|33971.1|33966.3|33977.6|33972.8|33971.1|33966.3|100
1624509300000|2021-06-24 04:35:00|33970.1|33965.3|33970.6|33965.8|33974.1|33969.3|33970.1|33965.3|56
1624509600000|2021-06-24 04:40:00|33970.1|33965.3|33967.1|33962.3|33971.1|33966.3|33966.1|33961.3|72
1624509900000|2021-06-24 04:45:00|33967.6|33962.8|33971.1|33966.3|33971.6|33966.8|33967.1|33962.3|45
1624510200000|2021-06-24 04:50:00|33971.6|33966.8|33970.1|33965.3|33972.1|33967.3|33970.1|33965.3|28
1624510500000|2021-06-24 04:55:00|33970.6|33965.8|33968.1|33963.3|33972.1|33967.3|33967.1|33962.3|69
1624510800000|2021-06-24 05:00:00|33968.6|33963.8|33966.6|33961.8|33969.1|33964.3|33961.1|33956.3|146
1624511100000|2021-06-24 05:05:00|33966.1|33961.3|33968.1|33963.3|33970.1|33965.3|33966.1|33961.3|61
1624511400000|2021-06-24 05:10:00|33968.6|33963.8|33967.1|33962.3|33970.6|33965.8|33965.1|33960.3|48
1624511700000|2021-06-24 05:15:00|33967.6|33962.8|33952.1|33947.3|33968.1|33963.3|33951.1|33946.3|147
1624512000000|2021-06-24 05:20:00|33952.6|33947.8|33954.1|33949.3|33956.1|33951.3|33950.1|33945.3|83
1624512300000|2021-06-24 05:25:00|33953.6|33948.8|33949.1|33944.3|33955.1|33950.3|33945.1|33940.3|140
1624512600000|2021-06-24 05:30:00|33949.6|33944.8|33953.6|33948.8|33954.1|33949.3|33944.1|33939.3|113
1624512900000|2021-06-24 05:35:00|33954.1|33949.3|33951.6|33946.8|33957.6|33952.8|33950.1|33945.3|72
1624513200000|2021-06-24 05:40:00|33951.1|33946.3|33949.6|33944.8|33951.6|33946.8|33946.1|33941.3|51
1624513500000|2021-06-24 05:45:00|33950.1|33945.3|33950.6|33945.8|33951.1|33946.3|33944.1|33939.3|79
1624513800000|2021-06-24 05:50:00|33950.1|33945.3|33952.6|33947.8|33953.1|33948.3|33948.1|33943.3|49
1624514100000|2021-06-24 05:55:00|33953.1|33948.3|33949.1|33944.3|33955.1|33950.3|33946.6|33941.8|49
1624514400000|2021-06-24 06:00:00|33948.5|33944.9|33955|33951.4|33955|33951.4|33944.5|33940.9|74
1624514700000|2021-06-24 06:05:00|33954.5|33950.9|33963.5|33959.9|33968|33964.4|33952|33948.4|148
1624515000000|2021-06-24 06:10:00|33963|33959.4|33960|33956.4|33967.5|33963.9|33957|33953.4|132
1624515300000|2021-06-24 06:15:00|33959.5|33955.9|33965|33961.4|33966|33962.4|33955|33951.4|90
1624515600000|2021-06-24 06:20:00|33964.5|33960.9|33972.5|33968.9|33976|33972.4|33964.5|33960.9|134
1624515900000|2021-06-24 06:25:00|33972|33968.4|33980.5|33976.9|33980.5|33976.9|33972|33968.4|98
1624516200000|2021-06-24 06:30:00|33980|33976.4|33983.5|33979.9|33986.5|33982.9|33978|33974.4|181
1624516500000|2021-06-24 06:35:00|33984|33980.4|33972.5|33968.9|33991.5|33987.9|33971.5|33967.9|182
1624516800000|2021-06-24 06:40:00|33971.5|33967.9|33978|33974.4|33979.5|33975.9|33969|33965.4|79
1624517100000|2021-06-24 06:45:00|33978.5|33974.9|33980|33976.4|33981|33977.4|33976.5|33972.9|61
1624517400000|2021-06-24 06:50:00|33979.5|33975.9|33980.5|33976.9|33981.5|33977.9|33975.5|33971.9|29
1624517700000|2021-06-24 06:55:00|33981|33977.4|33976.5|33972.9|33982.5|33978.9|33973.5|33969.9|87
1624518000000|2021-06-24 07:00:00|33976|33972.4|33984.5|33980.9|33984.5|33980.9|33963.5|33959.9|402
1624518300000|2021-06-24 07:05:00|33984|33980.4|33997|33993.4|34006|34002.4|33981|33977.4|498
1624518600000|2021-06-24 07:10:00|33996.5|33992.9|33999|33995.4|34004.5|34000.9|33995.5|33991.9|200
1624518900000|2021-06-24 07:15:00|33999.5|33995.9|33988|33984.4|34010|34006.4|33987.5|33983.9|378
1624519200000|2021-06-24 07:20:00|33988.5|33984.9|33985.5|33981.9|33992.5|33988.9|33982|33978.4|195
1624519500000|2021-06-24 07:25:00|33985|33981.4|33976.5|33972.9|33987.5|33983.9|33976|33972.4|181
1624519800000|2021-06-24 07:30:00|33977|33973.4|33965|33961.4|33977|33973.4|33956.5|33952.9|295
1624520100000|2021-06-24 07:35:00|33964.5|33960.9|33992|33988.4|33992.5|33988.9|33961.5|33957.9|228
1624520400000|2021-06-24 07:40:00|33991.5|33987.9|33987|33983.4|33992.5|33988.9|33979.5|33975.9|182
1624520700000|2021-06-24 07:45:00|33987.5|33983.9|33994|33990.4|33998.5|33994.9|33987.5|33983.9|145
1624521000000|2021-06-24 07:50:00|33994.5|33990.9|33992|33988.4|33995.5|33991.9|33985|33981.4|76
1624521300000|2021-06-24 07:55:00|33991.5|33987.9|33990|33986.4|33998.5|33994.9|33988|33984.4|90
1624521600000|2021-06-24 08:00:00|33990.5|33986.9|34014|34010.4|34018|34014.4|33984.5|33980.9|658
1624521900000|2021-06-24 08:05:00|34014.5|34010.9|34019|34015.4|34031.5|34027.9|34009|34005.4|479
1624522200000|2021-06-24 08:10:00|34019.5|34015.9|34015|34011.4|34024|34020.4|34010|34006.4|217
1624522500000|2021-06-24 08:15:00|34014.5|34010.9|34024.5|34020.9|34024.5|34020.9|34010|34006.4|197
1624522800000|2021-06-24 08:20:00|34024|34020.4|34012|34008.4|34029.5|34025.9|34011.5|34007.9|313
1624523100000|2021-06-24 08:25:00|34012.5|34008.9|34017|34013.4|34019|34015.4|34010.5|34006.9|146
1624523400000|2021-06-24 08:30:00|34017.5|34013.9|34022|34018.4|34028.5|34024.9|34017|34013.4|228
1624523700000|2021-06-24 08:35:00|34021.5|34017.9|34027|34023.4|34028.5|34024.9|34017.5|34013.9|129
1624524000000|2021-06-24 08:40:00|34026.5|34022.9|34035.5|34031.9|34037.5|34033.9|34024.5|34020.9|303
1624524300000|2021-06-24 08:45:00|34036|34032.4|34037|34033.4|34038.5|34034.9|34029.5|34025.9|176
1624524600000|2021-06-24 08:50:00|34036.5|34032.9|34037|34033.4|34043|34039.4|34033|34029.4|263
1624524900000|2021-06-24 08:55:00|34037.5|34033.9|34039|34035.4|34040|34036.4|34033.5|34029.9|113
1624525200000|2021-06-24 09:00:00|34039.5|34035.9|34045|34041.4|34048|34044.4|34036|34032.4|338
1624525500000|2021-06-24 09:05:00|34044.5|34040.9|34050|34046.4|34052.5|34048.9|34040.5|34036.9|287
1624525800000|2021-06-24 09:10:00|34049.5|34045.9|34067.5|34063.9|34070|34066.4|34047|34043.4|535
1624526100000|2021-06-24 09:15:00|34067|34063.4|34076|34072.4|34077.5|34073.9|34065.5|34061.9|600
1624526400000|2021-06-24 09:20:00|34076.5|34072.9|34063.5|34059.9|34078.5|34074.9|34063|34059.4|297
1624526700000|2021-06-24 09:25:00|34064|34060.4|34057.5|34053.9|34066|34062.4|34053.5|34049.9|394
1624527000000|2021-06-24 09:30:00|34058|34054.4|34067.5|34063.9|34067.5|34063.9|34056|34052.4|234
1624527300000|2021-06-24 09:35:00|34068|34064.4|34063|34059.4|34068.5|34064.9|34061|34057.4|303
1624527600000|2021-06-24 09:40:00|34063.5|34059.9|34053.5|34049.9|34064|34060.4|34049.5|34045.9|311
1624527900000|2021-06-24 09:45:00|34055.5|34051.9|34055|34051.4|34058|34054.4|34049.5|34045.9|275
1624528200000|2021-06-24 09:50:00|34054.5|34050.9|34046.5|34042.9|34056.5|34052.9|34045|34041.4|213
1624528500000|2021-06-24 09:55:00|34047.5|34043.9|34052|34048.4|34057.5|34053.9|34044.5|34040.9|216
1624528800000|2021-06-24 10:00:00|34052.5|34048.9|34045.5|34041.9|34053.5|34049.9|34042.5|34038.9|223
1624529100000|2021-06-24 10:05:00|34047|34043.4|34053|34049.4|34060|34056.4|34046.5|34042.9|213
1624529400000|2021-06-24 10:10:00|34053.5|34049.9|34060.5|34056.9|34063|34059.4|34051.5|34047.9|391
1624529700000|2021-06-24 10:15:00|34061.5|34057.9|34065.5|34061.9|34073.5|34069.9|34061|34057.4|225
1624530000000|2021-06-24 10:20:00|34066|34062.4|34074.5|34070.9|34076.5|34072.9|34065.5|34061.9|173
1624530300000|2021-06-24 10:25:00|34074|34070.4|34071|34067.4|34086.5|34082.9|34069.5|34065.9|316
1624530600000|2021-06-24 10:30:00|34071.5|34067.9|34070|34066.4|34074|34070.4|34068.5|34064.9|142
1624530900000|2021-06-24 10:35:00|34070.5|34066.9|34070|34066.4|34071.5|34067.9|34067.5|34063.9|116
1624531200000|2021-06-24 10:40:00|34070.5|34066.9|34068|34064.4|34072.5|34068.9|34066.5|34062.9|153
1624531500000|2021-06-24 10:45:00|34068.5|34064.9|34065|34061.4|34071.5|34067.9|34063|34059.4|222
1624531800000|2021-06-24 10:50:00|34065.5|34061.9|34065|34061.4|34074.5|34070.9|34065|34061.4|160
1624532100000|2021-06-24 10:55:00|34064.5|34060.9|34056.5|34052.9|34068.5|34064.9|34053|34049.4|318
1624532400000|2021-06-24 11:00:00|34057|34053.4|34056.5|34052.9|34059|34055.4|34045.5|34041.9|539
1624532700000|2021-06-24 11:05:00|34057|34053.4|34059.5|34055.9|34065|34061.4|34053|34049.4|257
1624533000000|2021-06-24 11:10:00|34059|34055.4|34047.5|34043.9|34059.5|34055.9|34046.5|34042.9|196
1624533300000|2021-06-24 11:15:00|34048|34044.4|34048.5|34044.9|34051.5|34047.9|34047|34043.4|215
1624533600000|2021-06-24 11:20:00|34049|34045.4|34059.5|34055.9|34060.5|34056.9|34049|34045.4|187
1624533900000|2021-06-24 11:25:00|34057|34053.4|34047.5|34043.9|34064|34060.4|34047.5|34043.9|350
1624534200000|2021-06-24 11:30:00|34048|34044.4|34047.5|34043.9|34052.5|34048.9|34043.5|34039.9|320
1624534500000|2021-06-24 11:35:00|34047|34043.4|34055.5|34051.9|34059.5|34055.9|34047|34043.4|203
1624534800000|2021-06-24 11:40:00|34056|34052.4|34051|34047.4|34058|34054.4|34045.5|34041.9|221
1624535100000|2021-06-24 11:45:00|34050.5|34046.9|34054|34050.4|34059.5|34055.9|34050.5|34046.9|152
1624535400000|2021-06-24 11:50:00|34053.5|34049.9|34059.5|34055.9|34061|34057.4|34051|34047.4|242
1624535700000|2021-06-24 11:55:00|34059|34055.4|34060|34056.4|34064|34060.4|34056|34052.4|235
1624536000000|2021-06-24 12:00:00|34059.5|34055.9|34063|34059.4|34066.5|34062.9|34058.5|34054.9|362
1624536300000|2021-06-24 12:05:00|34062.5|34058.9|34058.5|34054.9|34065|34061.4|34057.5|34053.9|236
1624536600000|2021-06-24 12:10:00|34059|34055.4|34049|34045.4|34059.5|34055.9|34048.5|34044.9|355
1624536900000|2021-06-24 12:15:00|34049.5|34045.9|34049|34045.4|34053|34049.4|34043.5|34039.9|434
1624537200000|2021-06-24 12:20:00|34049.5|34045.9|34053.5|34049.9|34054.5|34050.9|34047.5|34043.9|390
1624537500000|2021-06-24 12:25:00|34053|34049.4|34048|34044.4|34058.5|34054.9|34047.5|34043.9|389
1624537800000|2021-06-24 12:30:00|34051|34047.4|34032.5|34028.9|34055.5|34051.9|34027.5|34023.9|635
1624538100000|2021-06-24 12:35:00|34032|34028.4|34041.5|34037.9|34042|34038.4|34032|34028.4|459
1624538400000|2021-06-24 12:40:00|34041|34037.4|34044|34040.4|34048.5|34044.9|34040|34036.4|453
1624538700000|2021-06-24 12:45:00|34043.5|34039.9|34020|34016.4|34044.5|34040.9|34015.5|34011.9|661
1624539000000|2021-06-24 12:50:00|34019.5|34015.9|34012|34008.4|34024.5|34020.9|34007.5|34003.9|453
1624539300000|2021-06-24 12:55:00|34011.5|34007.9|34029.5|34025.9|34031.5|34027.9|34010.5|34006.9|364
1624539600000|2021-06-24 13:00:00|34030|34026.4|34027|34023.4|34032.5|34028.9|34022.5|34018.9|268
1624539900000|2021-06-24 13:05:00|34027.5|34023.9|34037.5|34033.9|34038.5|34034.9|34024.5|34020.9|251
1624540200000|2021-06-24 13:10:00|34038|34034.4|34042|34038.4|34042.5|34038.9|34034|34030.4|223
1624540500000|2021-06-24 13:15:00|34042.5|34038.9|34046|34042.4|34049.5|34045.9|34041.5|34037.9|243
1624540800000|2021-06-24 13:20:00|34046.5|34042.9|34037.5|34033.9|34049|34045.4|34034.5|34030.9|225
1624541100000|2021-06-24 13:25:00|34036|34032.4|34075.5|34071.9|34085.5|34081.9|34036|34032.4|1271
1624541400000|2021-06-24 13:30:00|34074.9|34072.5|34088.9|34086.5|34109.9|34107.5|34041.9|34039.5|6218
1624541700000|2021-06-24 13:35:00|34086.9|34084.5|34125.9|34123.5|34130.9|34128.5|34080.9|34078.5|4161
1624542000000|2021-06-24 13:40:00|34125.4|34123|34140.4|34138|34175.9|34173.5|34124.9|34122.5|4068
1624542300000|2021-06-24 13:45:00|34139.9|34137.5|34157.4|34155|34165.9|34163.5|34134.9|34132.5|2150
1624542600000|2021-06-24 13:50:00|34157.9|34155.5|34160.4|34158|34186.4|34184|34136.9|34134.5|2518
1624542900000|2021-06-24 13:55:00|34161.4|34159|34140.4|34138|34178.9|34176.5|34136.9|34134.5|2050
1624543200000|2021-06-24 14:00:00|34139.9|34137.5|34149.4|34147|34149.9|34147.5|34113.9|34111.5|2321
1624543500000|2021-06-24 14:05:00|34149.9|34147.5|34126.9|34124.5|34163.4|34161|34125.4|34123|2364
1624543800000|2021-06-24 14:10:00|34127.4|34125|34121.4|34119|34133.4|34131|34117.9|34115.5|1233
1624544100000|2021-06-24 14:15:00|34121.9|34119.5|34142.9|34140.5|34154.9|34152.5|34120.9|34118.5|1230
1624544400000|2021-06-24 14:20:00|34141.9|34139.5|34153.3|34150.9|34162.9|34160.5|34140.4|34138|1315
1624544700000|2021-06-24 14:25:00|34153.8|34151.4|34151.8|34149.4|34165.3|34162.9|34144.8|34142.4|1053
1624545000000|2021-06-24 14:30:00|34152.3|34149.9|34160.3|34157.9|34161.8|34159.4|34139.8|34137.4|930
1624545300000|2021-06-24 14:35:00|34159.8|34157.4|34158.8|34156.4|34162.8|34160.4|34147.8|34145.4|776
1624545600000|2021-06-24 14:40:00|34159.3|34156.9|34158.8|34156.4|34164.8|34162.4|34152.8|34150.4|701
1624545900000|2021-06-24 14:45:00|34158.3|34155.9|34131.8|34129.4|34158.8|34156.4|34129.8|34127.4|747
1624546200000|2021-06-24 14:50:00|34132.3|34129.9|34097.3|34094.9|34141.8|34139.4|34096.8|34094.4|1433
1624546500000|2021-06-24 14:55:00|34096.8|34094.4|34110.3|34107.9|34111.8|34109.4|34090.3|34087.9|1318
1624546800000|2021-06-24 15:00:00|34110.8|34108.4|34111.8|34109.4|34119.3|34116.9|34107.3|34104.9|727
1624547100000|2021-06-24 15:05:00|34112.3|34109.9|34119.8|34117.4|34119.8|34117.4|34104.8|34102.4|636
1624547400000|2021-06-24 15:10:00|34119.3|34116.9|34117.3|34114.9|34128.8|34126.4|34111.3|34108.9|762
1624547700000|2021-06-24 15:15:00|34116.8|34114.4|34095.3|34092.9|34121.3|34118.9|34089.8|34087.4|949
1624548000000|2021-06-24 15:20:00|34094.8|34092.4|34105.8|34103.4|34110.3|34107.9|34086.8|34084.4|665
1624548300000|2021-06-24 15:25:00|34105.3|34102.9|34111.8|34109.4|34113.8|34111.4|34095.8|34093.4|502
1624548600000|2021-06-24 15:30:00|34112.3|34109.9|34124.3|34121.9|34131.8|34129.4|34110.3|34107.9|1070
1624548900000|2021-06-24 15:35:00|34124.8|34122.4|34108.3|34105.9|34126.8|34124.4|34106.3|34103.9|619
1624549200000|2021-06-24 15:40:00|34108.8|34106.4|34113.8|34111.4|34117.3|34114.9|34094.3|34091.9|972
1624549500000|2021-06-24 15:45:00|34114.3|34111.9|34119.8|34117.4|34121.8|34119.4|34109.8|34107.4|438
1624549800000|2021-06-24 15:50:00|34120.3|34117.9|34112.3|34109.9|34122.8|34120.4|34111.3|34108.9|443
1624550100000|2021-06-24 15:55:00|34112.8|34110.4|34100.8|34098.4|34118.3|34115.9|34098.8|34096.4|463
1624550400000|2021-06-24 16:00:00|34101.3|34098.9|34101.8|34099.4|34109.3|34106.9|34099.3|34096.9|239
1624550700000|2021-06-24 16:05:00|34101.3|34098.9|34098.3|34095.9|34105.8|34103.4|34093.8|34091.4|429
1624551000000|2021-06-24 16:10:00|34097.8|34095.4|34092.8|34090.4|34101.8|34099.4|34088.8|34086.4|594
1624551300000|2021-06-24 16:15:00|34092.3|34089.9|34100.3|34097.9|34104.8|34102.4|34086.8|34084.4|497
1624551600000|2021-06-24 16:20:00|34100.8|34098.4|34117.8|34115.4|34118.8|34116.4|34099.8|34097.4|536
1624551900000|2021-06-24 16:25:00|34117.3|34114.9|34100.8|34098.4|34118.3|34115.9|34099.8|34097.4|355
1624552200000|2021-06-24 16:30:00|34102.3|34099.9|34109.3|34106.9|34111.8|34109.4|34098.3|34095.9|290
1624552500000|2021-06-24 16:35:00|34108.8|34106.4|34129.3|34126.9|34129.8|34127.4|34105.8|34103.4|715
1624552800000|2021-06-24 16:40:00|34128.8|34126.4|34146.4|34144|34158.8|34156.4|34127.3|34124.9|1013
1624553100000|2021-06-24 16:45:00|34145.9|34143.5|34160.9|34158.5|34167.9|34165.5|34145.9|34143.5|805
1624553400000|2021-06-24 16:50:00|34161.4|34159|34192.9|34190.5|34192.9|34190.5|34157.9|34155.5|1206
1624553700000|2021-06-24 16:55:00|34193.4|34191|34205.4|34203|34206.9|34204.5|34186.9|34184.5|1684
1624554000000|2021-06-24 17:00:00|34205.9|34203.5|34196.9|34194.5|34206.9|34204.5|34188.9|34186.5|1001
1624554300000|2021-06-24 17:05:00|34196.4|34194|34210.9|34208.5|34212.9|34210.5|34194.9|34192.5|771
1624554600000|2021-06-24 17:10:00|34211.4|34209|34229.9|34227.5|34230.9|34228.5|34207.9|34205.5|1130
1624554900000|2021-06-24 17:15:00|34229.4|34227|34209.9|34207.5|34231.9|34229.5|34207.9|34205.5|934
1624555200000|2021-06-24 17:20:00|34210.9|34208.5|34205.4|34203|34212.4|34210|34195.9|34193.5|1214
1624555500000|2021-06-24 17:25:00|34204.9|34202.5|34188.9|34186.5|34204.9|34202.5|34185.9|34183.5|707
1624555800000|2021-06-24 17:30:00|34188.4|34186|34206.4|34204|34206.9|34204.5|34185.9|34183.5|657
1624556100000|2021-06-24 17:35:00|34205.9|34203.5|34211.9|34209.5|34212.9|34210.5|34194.9|34192.5|592
1624556400000|2021-06-24 17:40:00|34212.4|34210|34216.9|34214.5|34224.9|34222.5|34205.9|34203.5|629
1624556700000|2021-06-24 17:45:00|34217.4|34215|34211.9|34209.5|34218.9|34216.5|34206.4|34204|698
1624557000000|2021-06-24 17:50:00|34212.4|34210|34222.4|34220|34223.9|34221.5|34209.9|34207.5|657
1624557300000|2021-06-24 17:55:00|34221.9|34219.5|34218.9|34216.5|34224.4|34222|34217.9|34215.5|608
1624557600000|2021-06-24 18:00:00|34218.4|34216|34221.9|34219.5|34225.9|34223.5|34212.9|34210.5|751
1624557900000|2021-06-24 18:05:00|34222.4|34220|34229.9|34227.5|34236.4|34234|34222.4|34220|810
1624558200000|2021-06-24 18:10:00|34229.4|34227|34219.4|34217|34235.9|34233.5|34216.9|34214.5|642
1624558500000|2021-06-24 18:15:00|34218.9|34216.5|34215.9|34213.5|34222.4|34220|34211.9|34209.5|482
1624558800000|2021-06-24 18:20:00|34216.4|34214|34214.9|34212.5|34227.9|34225.5|34211.9|34209.5|773
1624559100000|2021-06-24 18:25:00|34215.4|34213|34229.4|34227|34230.9|34228.5|34213.4|34211|527
1624559400000|2021-06-24 18:30:00|34230.4|34228|34230.4|34228|34234.4|34232|34219.9|34217.5|536
1624559700000|2021-06-24 18:35:00|34230.9|34228.5|34227.4|34225|34231.9|34229.5|34223.9|34221.5|304
1624560000000|2021-06-24 18:40:00|34226.9|34224.5|34227.9|34225.5|34229.9|34227.5|34216.9|34214.5|493
1624560300000|2021-06-24 18:45:00|34226.9|34224.5|34218.4|34216|34230.9|34228.5|34214.9|34212.5|512
1624560600000|2021-06-24 18:50:00|34218.9|34216.5|34219.9|34217.5|34227.9|34225.5|34211.9|34209.5|435
1624560900000|2021-06-24 18:55:00|34218.9|34216.5|34224.9|34222.5|34227.9|34225.5|34218.9|34216.5|384
1624561200000|2021-06-24 19:00:00|34225.4|34223|34216.9|34214.5|34228.4|34226|34215.9|34213.5|498
1624561500000|2021-06-24 19:05:00|34216.4|34214|34215.9|34213.5|34226.9|34224.5|34215.4|34213|488
1624561800000|2021-06-24 19:10:00|34215.4|34213|34219.4|34217|34223.4|34221|34211.9|34209.5|758
1624562100000|2021-06-24 19:15:00|34218.9|34216.5|34212.9|34210.5|34223.4|34221|34207.9|34205.5|506
1624562400000|2021-06-24 19:20:00|34212.7|34210.3|34205.7|34203.3|34219.7|34217.3|34200.7|34198.3|624
1624562700000|2021-06-24 19:25:00|34205.2|34202.8|34206.7|34204.3|34211.2|34208.8|34202.2|34199.8|477
1624563000000|2021-06-24 19:30:00|34206.2|34203.8|34212.2|34209.8|34217.2|34214.8|34192.2|34189.8|1076
1624563300000|2021-06-24 19:35:00|34212.7|34210.3|34205.7|34203.3|34220.7|34218.3|34200.7|34198.3|716
1624563600000|2021-06-24 19:40:00|34206.2|34203.8|34216.7|34214.3|34220.2|34217.8|34202.7|34200.3|928
1624563900000|2021-06-24 19:45:00|34216.2|34213.8|34212.7|34210.3|34221.7|34219.3|34208.2|34205.8|885
1624564200000|2021-06-24 19:50:00|34215.7|34213.3|34221.7|34219.3|34237.7|34235.3|34212.2|34209.8|2035
1624564500000|2021-06-24 19:55:00|34222.2|34219.8|34204.7|34202.3|34222.2|34219.8|34192.7|34190.3|3346
1624564800000|2021-06-24 20:00:00|34205.9|34201.1|34224.9|34220.1|34226.9|34222.1|34201.9|34197.1|1282
1624565100000|2021-06-24 20:05:00|34225.4|34220.6|34238.9|34234.1|34239.9|34235.1|34224.4|34219.6|557
1624565400000|2021-06-24 20:10:00|34238.4|34233.6|34245.2|34235.4|34245.3|34238.6|34234.9|34230.1|418
1624565700000|2021-06-24 20:15:00|34245.3|34235.5|34248.6|34238.8|34248.7|34238.9|34244.9|34235.1|2
1624566000000|2021-06-24 20:20:00|34248|34238.2|34264.3|34254.5|34264.3|34254.5|34246.2|34236.4|0
1624566300000|2021-06-24 20:25:00|34264.1|34254.3|34261.1|34251.3|34270.5|34260.7|34261.1|34251.3|0
1624566600000|2021-06-24 20:30:00|34250.4|34245.6|34278.4|34273.6|34280.4|34275.6|34246.4|34241.6|760
1624566900000|2021-06-24 20:35:00|34277.4|34272.6|34288.4|34283.6|34296.4|34291.6|34275.4|34270.6|406
1624567200000|2021-06-24 20:40:00|34289.4|34284.6|34284.4|34279.6|34290.4|34285.6|34282.4|34277.6|232
1624567500000|2021-06-24 20:45:00|34285.4|34280.6|34288.4|34283.6|34291.4|34286.6|34283.4|34278.6|129
1624567800000|2021-06-24 20:50:00|34287.4|34282.6|34288.4|34283.6|34289.4|34284.6|34285.4|34280.6|117
1624568100000|2021-06-24 20:55:00|34285.4|34280.6|34291.2|34281.4|34293.4|34288.6|34283.4|34278.6|229
1624568400000|2021-06-24 21:00:00|34290.9|34281.1|34286.9|34277.1|34291.8|34282|34286.9|34277.1|0
1624568700000|2021-06-24 21:05:00|34287.3|34277.5|34291.1|34281.3|34291.7|34281.9|34287.3|34277.5|0
1624569000000|2021-06-24 21:10:00|34293.1|34283.3|34290.2|34280.4|34293.2|34283.4|34289.7|34279.9|0
1624569300000|2021-06-24 21:15:00|34290|34280.2|34289|34279.2|34290.6|34280.8|34289|34279.2|0
1624569600000|2021-06-24 21:20:00|34289.8|34280|34285.2|34275.4|34291|34281.2|34283.6|34273.8|0
1624569900000|2021-06-24 21:25:00|34284.9|34275.1|34280.6|34270.8|34284.9|34275.1|34278.1|34268.3|0
1624570200000|2021-06-24 21:30:00|34279.4|34269.6|34281.3|34271.5|34282.5|34272.7|34279.3|34269.5|0
1624570500000|2021-06-24 21:35:00|34281.4|34271.6|34281|34271.2|34281.4|34271.6|34280.1|34270.3|0
1624570800000|2021-06-24 21:40:00|34281.1|34271.3|34283.4|34273.6|34284.1|34274.3|34280.5|34270.7|0
1624571100000|2021-06-24 21:45:00|34283.7|34273.9|34288.2|34278.4|34288.2|34278.4|34283.6|34273.8|0
1624571400000|2021-06-24 21:50:00|34291|34281.2|34302.7|34292.9|34307.3|34297.5|34291|34281.2|0
1624571700000|2021-06-24 21:55:00|34302|34292.2|34299.9|34290.1|34304.2|34294.4|34299.7|34289.9|0
1624572000000|2021-06-24 22:00:00|34334.4|34329.6|34309.4|34304.6|34337.4|34332.6|34306.4|34301.6|626
1624572300000|2021-06-24 22:05:00|34309.9|34305.1|34309.4|34304.6|34316.4|34311.6|34303.9|34299.1|191
1624572600000|2021-06-24 22:10:00|34309.9|34305.1|34304.4|34299.6|34310.4|34305.6|34304.4|34299.6|180
1624572900000|2021-06-24 22:15:00|34302.9|34298.1|34303.4|34298.6|34306.4|34301.6|34300.9|34296.1|94
1624573200000|2021-06-24 22:20:00|34303.9|34299.1|34302.9|34298.1|34305.9|34301.1|34298.9|34294.1|75
1624573500000|2021-06-24 22:25:00|34303.4|34298.6|34316.4|34311.6|34316.9|34312.1|34303.4|34298.6|76
1624573800000|2021-06-24 22:30:00|34315.9|34311.1|34305.4|34300.6|34315.9|34311.1|34304.9|34300.1|86
1624574100000|2021-06-24 22:35:00|34304.9|34300.1|34308.9|34304.1|34308.9|34304.1|34302.9|34298.1|59
1624574400000|2021-06-24 22:40:00|34308.4|34303.6|34302.4|34297.6|34308.9|34304.1|34302.4|34297.6|40
1624574700000|2021-06-24 22:45:00|34301.9|34297.1|34299.9|34295.1|34302.9|34298.1|34298.9|34294.1|41
1624575000000|2021-06-24 22:50:00|34299.4|34294.6|34301.9|34297.1|34303.9|34299.1|34297.9|34293.1|39
1624575300000|2021-06-24 22:55:00|34301.4|34296.6|34306.9|34302.1|34307.4|34302.6|34300.9|34296.1|52
1624575600000|2021-06-24 23:00:00|34307.4|34302.6|34301.9|34297.1|34308.4|34303.6|34300.4|34295.6|65
1624575900000|2021-06-24 23:05:00|34301.4|34296.6|34297.4|34292.6|34302.4|34297.6|34290.4|34285.6|177
1624576200000|2021-06-24 23:10:00|34297.9|34293.1|34301.9|34297.1|34303.4|34298.6|34294.9|34290.1|88
1624576500000|2021-06-24 23:15:00|34301.4|34296.6|34301.9|34297.1|34301.9|34297.1|34295.9|34291.1|49
1624576800000|2021-06-24 23:20:00|34302.4|34297.6|34301.9|34297.1|34306.4|34301.6|34300.4|34295.6|65
1624577100000|2021-06-24 23:25:00|34302.9|34298.1|34305.9|34301.1|34305.9|34301.1|34301.4|34296.6|38
1624577400000|2021-06-24 23:30:00|34303.9|34299.1|34307.4|34302.6|34310.9|34306.1|34298.9|34294.1|101
1624577700000|2021-06-24 23:35:00|34307.9|34303.1|34313.4|34308.6|34317.9|34313.1|34307.9|34303.1|119
1624578000000|2021-06-24 23:40:00|34313.9|34309.1|34310.9|34306.1|34314.9|34310.1|34308.9|34304.1|56
1624578300000|2021-06-24 23:45:00|34310.4|34305.6|34326.4|34321.6|34326.9|34322.1|34310.4|34305.6|133
1624578600000|2021-06-24 23:50:00|34323.9|34319.1|34324.9|34320.1|34333.9|34329.1|34322.9|34318.1|169
1624578900000|2021-06-24 23:55:00|34322.9|34318.1|34320.4|34315.6|34329.9|34325.1|34318.4|34313.6|114
1624579200000|2021-06-25 00:00:00|34320.9|34316.1|34323.9|34319.1|34333.9|34329.1|34317.4|34312.6|177
1624579500000|2021-06-25 00:05:00|34323.4|34318.6|34313.4|34308.6|34327.4|34322.6|34310.4|34305.6|126
1624579800000|2021-06-25 00:10:00|34313.9|34309.1|34312.4|34307.6|34314.9|34310.1|34304.9|34300.1|127
1624580100000|2021-06-25 00:15:00|34312.9|34308.1|34305.4|34300.6|34314.4|34309.6|34299.9|34295.1|160
1624580400000|2021-06-25 00:20:00|34304.9|34300.1|34313.9|34309.1|34313.9|34309.1|34302.9|34298.1|63
1624580700000|2021-06-25 00:25:00|34313.4|34308.6|34324.4|34319.6|34325.9|34321.1|34312.9|34308.1|137
1624581000000|2021-06-25 00:30:00|34323.9|34319.1|34316.4|34311.6|34325.4|34320.6|34315.9|34311.1|142
1624581300000|2021-06-25 00:35:00|34316.9|34312.1|34317.9|34313.1|34322.9|34318.1|34312.9|34308.1|97
1624581600000|2021-06-25 00:40:00|34317.4|34312.6|34316.9|34312.1|34321.4|34316.6|34312.9|34308.1|49
1624581900000|2021-06-25 00:45:00|34317.4|34312.6|34312.9|34308.1|34320.4|34315.6|34309.9|34305.1|122
1624582200000|2021-06-25 00:50:00|34313.4|34308.6|34321.9|34317.1|34323.4|34318.6|34313.4|34308.6|130
1624582500000|2021-06-25 00:55:00|34321.4|34316.6|34328.4|34323.6|34329.4|34324.6|34320.4|34315.6|129
1624582800000|2021-06-25 01:00:00|34327.9|34323.1|34334.9|34330.1|34334.9|34330.1|34324.9|34320.1|189
1624583100000|2021-06-25 01:05:00|34334.4|34329.6|34334.4|34329.6|34337.9|34333.1|34331.9|34327.1|147
1624583400000|2021-06-25 01:10:00|34334.9|34330.1|34336.9|34332.1|34336.9|34332.1|34329.4|34324.6|68
1624583700000|2021-06-25 01:15:00|34336.4|34331.6|34334.9|34330.1|34337.9|34333.1|34330.4|34325.6|87
1624584000000|2021-06-25 01:20:00|34335.4|34330.6|34315.4|34310.6|34335.9|34331.1|34314.9|34310.1|132
1624584300000|2021-06-25 01:25:00|34314.9|34310.1|34318.4|34313.6|34322.9|34318.1|34314.4|34309.6|133
1624584600000|2021-06-25 01:30:00|34318.9|34314.1|34330.9|34326.1|34330.9|34326.1|34316.4|34311.6|123
1624584900000|2021-06-25 01:35:00|34331.9|34327.1|34332.4|34327.6|34333.9|34329.1|34325.9|34321.1|75
1624585200000|2021-06-25 01:40:00|34332.9|34328.1|34336.4|34331.6|34345.9|34341.1|34332.9|34328.1|167
1624585500000|2021-06-25 01:45:00|34335.9|34331.1|34328.4|34323.6|34336.9|34332.1|34322.9|34318.1|101
1624585800000|2021-06-25 01:50:00|34328.9|34324.1|34331.9|34327.1|34334.4|34329.6|34328.4|34323.6|52
1624586100000|2021-06-25 01:55:00|34331.4|34326.6|34331.4|34326.6|34333.9|34329.1|34325.4|34320.6|28
1624586400000|2021-06-25 02:00:00|34331.9|34327.1|34329.4|34324.6|34334.4|34329.6|34325.9|34321.1|31
1624586700000|2021-06-25 02:05:00|34329.9|34325.1|34335.4|34330.6|34335.9|34331.1|34327.9|34323.1|42
1624587000000|2021-06-25 02:10:00|34334.9|34330.1|34333.4|34328.6|34337.9|34333.1|34332.4|34327.6|49
1624587300000|2021-06-25 02:15:00|34333.9|34329.1|34329.9|34325.1|34336.4|34331.6|34327.4|34322.6|62
1624587600000|2021-06-25 02:20:00|34330.4|34325.6|34333.9|34329.1|34334.9|34330.1|34330.4|34325.6|46
1624587900000|2021-06-25 02:25:00|34334.4|34329.6|34341.4|34336.6|34343.4|34338.6|34333.9|34329.1|135
1624588200000|2021-06-25 02:30:00|34340.9|34336.1|34340.9|34336.1|34344.4|34339.6|34338.9|34334.1|104
1624588500000|2021-06-25 02:35:00|34340.4|34335.6|34335.9|34331.1|34341.9|34337.1|34334.9|34330.1|94
1624588800000|2021-06-25 02:40:00|34335.4|34330.6|34332.4|34327.6|34335.9|34331.1|34328.9|34324.1|83
1624589100000|2021-06-25 02:45:00|34332.9|34328.1|34336.4|34331.6|34338.9|34334.1|34332.4|34327.6|63
1624589400000|2021-06-25 02:50:00|34335.9|34331.1|34331.4|34326.6|34336.4|34331.6|34330.9|34326.1|29
1624589700000|2021-06-25 02:55:00|34330.9|34326.1|34336.9|34332.1|34337.9|34333.1|34329.9|34325.1|47
1624590000000|2021-06-25 03:00:00|34337.4|34332.6|34331.9|34327.1|34340.9|34336.1|34330.9|34326.1|46
1624590300000|2021-06-25 03:05:00|34332.4|34327.6|34335.4|34330.6|34335.9|34331.1|34331.4|34326.6|23
1624590600000|2021-06-25 03:10:00|34335.9|34331.1|34336.4|34331.6|34338.9|34334.1|34331.9|34327.1|43
1624590900000|2021-06-25 03:15:00|34335.9|34331.1|34343.4|34338.6|34344.9|34340.1|34334.4|34329.6|160
1624591200000|2021-06-25 03:20:00|34343.9|34339.1|34343.9|34339.1|34344.9|34340.1|34341.9|34337.1|40
1624591500000|2021-06-25 03:25:00|34343.4|34338.6|34343.9|34339.1|34343.9|34339.1|34339.9|34335.1|29
1624591800000|2021-06-25 03:30:00|34343.4|34338.6|34339.9|34335.1|34344.9|34340.1|34338.4|34333.6|55
1624592100000|2021-06-25 03:35:00|34339.4|34334.6|34352.9|34348.1|34353.9|34349.1|34338.9|34334.1|160
1624592400000|2021-06-25 03:40:00|34352.4|34347.6|34356.4|34351.6|34359.4|34354.6|34349.9|34345.1|207
1624592700000|2021-06-25 03:45:00|34356.9|34352.1|34355.9|34351.1|34357.4|34352.6|34353.4|34348.6|77
1624593000000|2021-06-25 03:50:00|34356.4|34351.6|34349.4|34344.6|34356.4|34351.6|34349.4|34344.6|82
1624593300000|2021-06-25 03:55:00|34349.9|34345.1|34350.9|34346.1|34351.4|34346.6|34347.9|34343.1|66
1624593600000|2021-06-25 04:00:00|34351.9|34347.1|34348.9|34344.1|34352.9|34348.1|34347.9|34343.1|60
1624593900000|2021-06-25 04:05:00|34348.4|34343.6|34344.9|34340.1|34349.4|34344.6|34343.4|34338.6|69
1624594200000|2021-06-25 04:10:00|34344.4|34339.6|34343.4|34338.6|34345.9|34341.1|34342.9|34338.1|35
1624594500000|2021-06-25 04:15:00|34342.9|34338.1|34343.9|34339.1|34344.9|34340.1|34341.9|34337.1|54
1624594800000|2021-06-25 04:20:00|34344.4|34339.6|34343.4|34338.6|34344.9|34340.1|34341.9|34337.1|25
1624595100000|2021-06-25 04:25:00|34342.9|34338.1|34337.9|34333.1|34343.9|34339.1|34337.4|34332.6|81
1624595400000|2021-06-25 04:30:00|34338.4|34333.6|34321.9|34317.1|34338.4|34333.6|34321.9|34317.1|194
1624595700000|2021-06-25 04:35:00|34321.4|34316.6|34320.4|34315.6|34321.9|34317.1|34315.9|34311.1|122
1624596000000|2021-06-25 04:40:00|34320.9|34316.1|34321.4|34316.6|34323.9|34319.1|34319.9|34315.1|109
1624596300000|2021-06-25 04:45:00|34320.9|34316.1|34329.4|34324.6|34329.9|34325.1|34318.4|34313.6|78
1624596600000|2021-06-25 04:50:00|34328.9|34324.1|34329.4|34324.6|34331.4|34326.6|34326.9|34322.1|81
1624596900000|2021-06-25 04:55:00|34328.9|34324.1|34326.9|34322.1|34331.4|34326.6|34326.4|34321.6|66
1624597200000|2021-06-25 05:00:00|34327.4|34322.6|34335.9|34331.1|34336.9|34332.1|34327.4|34322.6|140
1624597500000|2021-06-25 05:05:00|34335.4|34330.6|34330.4|34325.6|34335.4|34330.6|34330.4|34325.6|34
1624597800000|2021-06-25 05:10:00|34330.9|34326.1|34327.4|34322.6|34333.9|34329.1|34326.9|34322.1|53
1624598100000|2021-06-25 05:15:00|34326.9|34322.1|34320.9|34316.1|34326.9|34322.1|34316.9|34312.1|79
1624598400000|2021-06-25 05:20:00|34321.4|34316.6|34321.4|34316.6|34327.9|34323.1|34317.9|34313.1|89
1624598700000|2021-06-25 05:25:00|34320.9|34316.1|34327.9|34323.1|34328.4|34323.6|34319.9|34315.1|49
1624599000000|2021-06-25 05:30:00|34327.4|34322.6|34326.9|34322.1|34328.9|34324.1|34320.9|34316.1|68
1624599300000|2021-06-25 05:35:00|34326.4|34321.6|34321.4|34316.6|34327.9|34323.1|34318.9|34314.1|55
1624599600000|2021-06-25 05:40:00|34320.9|34316.1|34330.4|34325.6|34331.4|34326.6|34320.9|34316.1|68
1624599900000|2021-06-25 05:45:00|34329.9|34325.1|34335.4|34330.6|34336.9|34332.1|34329.9|34325.1|89
1624600200000|2021-06-25 05:50:00|34334.9|34330.1|34339.9|34335.1|34339.9|34335.1|34334.9|34330.1|84
1624600500000|2021-06-25 05:55:00|34340.9|34336.1|34337.9|34333.1|34342.9|34338.1|34333.9|34329.1|105
1624600800000|2021-06-25 06:00:00|34337.3|34333.7|34318.8|34315.2|34341.3|34337.7|34318.8|34315.2|232
1624601100000|2021-06-25 06:05:00|34318.3|34314.7|34318.8|34315.2|34327.3|34323.7|34315.3|34311.7|107
1624601400000|2021-06-25 06:10:00|34319.3|34315.7|34316.8|34313.2|34320.8|34317.2|34306.8|34303.2|136
1624601700000|2021-06-25 06:15:00|34317.3|34313.7|34305.3|34301.7|34318.8|34315.2|34299.3|34295.7|208
1624602000000|2021-06-25 06:20:00|34304.8|34301.2|34302.8|34299.2|34313.8|34310.2|34301.8|34298.2|132
1624602300000|2021-06-25 06:25:00|34302.3|34298.7|34295.8|34292.2|34305.3|34301.7|34295.3|34291.7|193
1624602600000|2021-06-25 06:30:00|34295.3|34291.7|34293.8|34290.2|34299.3|34295.7|34291.3|34287.7|173
1624602900000|2021-06-25 06:35:00|34294.3|34290.7|34299.8|34296.2|34300.8|34297.2|34292.8|34289.2|123
1624603200000|2021-06-25 06:40:00|34300.3|34296.7|34295.8|34292.2|34305.8|34302.2|34295.8|34292.2|84
1624603500000|2021-06-25 06:45:00|34295.3|34291.7|34294.8|34291.2|34304.8|34301.2|34292.8|34289.2|92
1624603800000|2021-06-25 06:50:00|34295.3|34291.7|34299.8|34296.2|34300.8|34297.2|34295.3|34291.7|43
1624604100000|2021-06-25 06:55:00|34300.3|34296.7|34296.3|34292.7|34300.3|34296.7|34283.3|34279.7|191
1624604400000|2021-06-25 07:00:00|34295.3|34291.7|34293.8|34290.2|34299.8|34296.2|34285.3|34281.7|351
1624604700000|2021-06-25 07:05:00|34293.3|34289.7|34292.8|34289.2|34300.3|34296.7|34288.8|34285.2|150
1624605000000|2021-06-25 07:10:00|34292.3|34288.7|34290.8|34287.2|34298.3|34294.7|34289.3|34285.7|104
1624605300000|2021-06-25 07:15:00|34291.3|34287.7|34265.8|34262.2|34291.3|34287.7|34265.8|34262.2|292
1624605600000|2021-06-25 07:20:00|34266.3|34262.7|34259.3|34255.7|34269.8|34266.2|34252.3|34248.7|396
1624605900000|2021-06-25 07:25:00|34259.8|34256.2|34278.8|34275.2|34284.8|34281.2|34252.3|34248.7|358
1624606200000|2021-06-25 07:30:00|34279.3|34275.7|34283.8|34280.2|34291.8|34288.2|34272.3|34268.7|222
1624606500000|2021-06-25 07:35:00|34284.3|34280.7|34286.8|34283.2|34287.3|34283.7|34275.3|34271.7|154
1624606800000|2021-06-25 07:40:00|34287.3|34283.7|34291.8|34288.2|34293.3|34289.7|34283.3|34279.7|164
1624607100000|2021-06-25 07:45:00|34291.3|34287.7|34295.3|34291.7|34296.3|34292.7|34285.8|34282.2|121
1624607400000|2021-06-25 07:50:00|34294.8|34291.2|34295.3|34291.7|34295.8|34292.2|34286.3|34282.7|109
1624607700000|2021-06-25 07:55:00|34295.8|34292.2|34286.8|34283.2|34296.8|34293.2|34286.3|34282.7|66
1624608000000|2021-06-25 08:00:00|34287.3|34283.7|34278.3|34274.7|34290.3|34286.7|34277.3|34273.7|228
1624608300000|2021-06-25 08:05:00|34279.3|34275.7|34276.3|34272.7|34279.8|34276.2|34257.3|34253.7|356
1624608600000|2021-06-25 08:10:00|34277.3|34273.7|34275.3|34271.7|34277.3|34273.7|34262.8|34259.2|143
1624608900000|2021-06-25 08:15:00|34274.8|34271.2|34288.8|34285.2|34290.8|34287.2|34264.3|34260.7|329
1624609200000|2021-06-25 08:20:00|34288.3|34284.7|34274.8|34271.2|34288.8|34285.2|34274.3|34270.7|124
1624609500000|2021-06-25 08:25:00|34275.3|34271.7|34274.8|34271.2|34276.3|34272.7|34263.3|34259.7|182
1624609800000|2021-06-25 08:30:00|34275.3|34271.7|34275.8|34272.2|34281.3|34277.7|34271.3|34267.7|134
1624610100000|2021-06-25 08:35:00|34276.3|34272.7|34272.8|34269.2|34286.8|34283.2|34272.3|34268.7|103
1624610400000|2021-06-25 08:40:00|34272.3|34268.7|34279.8|34276.2|34283.3|34279.7|34270.3|34266.7|91
1624610700000|2021-06-25 08:45:00|34279.3|34275.7|34287.8|34284.2|34288.3|34284.7|34275.8|34272.2|97
1624611000000|2021-06-25 08:50:00|34287.3|34283.7|34283.8|34280.2|34290.3|34286.7|34279.8|34276.2|79
1624611300000|2021-06-25 08:55:00|34284.3|34280.7|34281.3|34277.7|34286.3|34282.7|34279.3|34275.7|82
1624611600000|2021-06-25 09:00:00|34280.8|34277.2|34278.3|34274.7|34282.8|34279.2|34273.3|34269.7|119
1624611900000|2021-06-25 09:05:00|34278.8|34275.2|34277.8|34274.2|34286.3|34282.7|34274.8|34271.2|97
1624612200000|2021-06-25 09:10:00|34277.3|34273.7|34280.3|34276.7|34280.8|34277.2|34268.8|34265.2|127
1624612500000|2021-06-25 09:15:00|34279.8|34276.2|34267.8|34264.2|34282.8|34279.2|34267.3|34263.7|119
1624612800000|2021-06-25 09:20:00|34268.3|34264.7|34279.8|34276.2|34281.8|34278.2|34264.3|34260.7|96
1624613100000|2021-06-25 09:25:00|34279.3|34275.7|34279.8|34276.2|34283.3|34279.7|34272.8|34269.2|84
1624613400000|2021-06-25 09:30:00|34279.3|34275.7|34287.3|34283.7|34288.3|34284.7|34276.3|34272.7|177
1624613700000|2021-06-25 09:35:00|34287.8|34284.2|34295.8|34292.2|34295.8|34292.2|34282.3|34278.7|127
1624614000000|2021-06-25 09:40:00|34295.3|34291.7|34300.8|34297.2|34307.8|34304.2|34291.3|34287.7|444
1624614300000|2021-06-25 09:45:00|34300.3|34296.7|34305.8|34302.2|34306.3|34302.7|34295.3|34291.7|116
1624614600000|2021-06-25 09:50:00|34305.3|34301.7|34311.8|34308.2|34316.3|34312.7|34300.8|34297.2|225
1624614900000|2021-06-25 09:55:00|34311.3|34307.7|34304.3|34300.7|34313.3|34309.7|34300.8|34297.2|144
1624615200000|2021-06-25 10:00:00|34303.8|34300.2|34291.3|34287.7|34306.3|34302.7|34290.8|34287.2|203
1624615500000|2021-06-25 10:05:00|34291.8|34288.2|34291.8|34288.2|34294.8|34291.2|34285.8|34282.2|104
1624615800000|2021-06-25 10:10:00|34292.3|34288.7|34289.8|34286.2|34294.3|34290.7|34287.3|34283.7|129
1624616100000|2021-06-25 10:15:00|34289.3|34285.7|34289.8|34286.2|34293.8|34290.2|34286.3|34282.7|79
1624616400000|2021-06-25 10:20:00|34290.3|34286.7|34297.8|34294.2|34301.8|34298.2|34289.8|34286.2|98
1624616700000|2021-06-25 10:25:00|34297.3|34293.7|34295.3|34291.7|34300.8|34297.2|34285.3|34281.7|140
1624617000000|2021-06-25 10:30:00|34296.3|34292.7|34301.3|34297.7|34303.3|34299.7|34296.3|34292.7|75
1624617300000|2021-06-25 10:35:00|34301.8|34298.2|34312.8|34309.2|34313.3|34309.7|34301.3|34297.7|118
1624617600000|2021-06-25 10:40:00|34312.3|34308.7|34307.8|34304.2|34312.3|34308.7|34301.8|34298.2|55
1624617900000|2021-06-25 10:45:00|34307.3|34303.7|34302.8|34299.2|34308.3|34304.7|34302.3|34298.7|47
1624618200000|2021-06-25 10:50:00|34303.3|34299.7|34301.8|34298.2|34304.8|34301.2|34299.3|34295.7|77
1624618500000|2021-06-25 10:55:00|34302.3|34298.7|34307.3|34303.7|34310.8|34307.2|34301.8|34298.2|91
1624618800000|2021-06-25 11:00:00|34310.3|34306.7|34312.8|34309.2|34319.3|34315.7|34307.3|34303.7|265
1624619100000|2021-06-25 11:05:00|34312.3|34308.7|34307.8|34304.2|34312.8|34309.2|34304.8|34301.2|109
1624619400000|2021-06-25 11:10:00|34307.3|34303.7|34302.8|34299.2|34309.8|34306.2|34298.3|34294.7|168
1624619700000|2021-06-25 11:15:00|34302.3|34298.7|34300.3|34296.7|34303.8|34300.2|34296.8|34293.2|82
1624620000000|2021-06-25 11:20:00|34300.8|34297.2|34309.8|34306.2|34309.8|34306.2|34299.8|34296.2|123
1624620300000|2021-06-25 11:25:00|34310.3|34306.7|34309.8|34306.2|34315.3|34311.7|34307.3|34303.7|101
1624620600000|2021-06-25 11:30:00|34310.3|34306.7|34309.8|34306.2|34315.3|34311.7|34302.3|34298.7|222
1624620900000|2021-06-25 11:35:00|34309.3|34305.7|34321.3|34317.7|34321.3|34317.7|34306.8|34303.2|156
1624621200000|2021-06-25 11:40:00|34321.8|34318.2|34316.8|34313.2|34321.8|34318.2|34312.8|34309.2|138
1624621500000|2021-06-25 11:45:00|34316.3|34312.7|34305.3|34301.7|34316.8|34313.2|34303.3|34299.7|137
1624621800000|2021-06-25 11:50:00|34305.8|34302.2|34296.8|34293.2|34308.3|34304.7|34296.8|34293.2|111
1624622100000|2021-06-25 11:55:00|34297.3|34293.7|34291.8|34288.2|34297.8|34294.2|34286.3|34282.7|272
1624622400000|2021-06-25 12:00:00|34292.3|34288.7|34307.8|34304.2|34308.8|34305.2|34288.8|34285.2|289
1624622700000|2021-06-25 12:05:00|34307.3|34303.7|34304.3|34300.7|34311.3|34307.7|34303.3|34299.7|131
1624623000000|2021-06-25 12:10:00|34304.8|34301.2|34301.8|34298.2|34309.8|34306.2|34299.8|34296.2|174
1624623300000|2021-06-25 12:15:00|34301.3|34297.7|34307.3|34303.7|34308.8|34305.2|34301.3|34297.7|117
1624623600000|2021-06-25 12:20:00|34307.8|34304.2|34314.8|34311.2|34318.3|34314.7|34307.3|34303.7|229
1624623900000|2021-06-25 12:25:00|34315.3|34311.7|34303.8|34300.2|34316.3|34312.7|34302.3|34298.7|206
1624624200000|2021-06-25 12:30:00|34304.3|34300.7|34342.8|34339.2|34357.3|34353.7|34302.3|34298.7|1320
1624624500000|2021-06-25 12:35:00|34342.3|34338.7|34332.3|34328.7|34352.3|34348.7|34327.3|34323.7|615
1624624800000|2021-06-25 12:40:00|34333.8|34330.2|34347.3|34343.7|34348.3|34344.7|34332.3|34328.7|409
1624625100000|2021-06-25 12:45:00|34346.8|34343.2|34347.8|34344.2|34348.3|34344.7|34340.3|34336.7|282
1624625400000|2021-06-25 12:50:00|34347.3|34343.7|34348.8|34345.2|34352.8|34349.2|34341.3|34337.7|227
1624625700000|2021-06-25 12:55:00|34348.3|34344.7|34359.3|34355.7|34361.8|34358.2|34348.3|34344.7|540
1624626000000|2021-06-25 13:00:00|34358.8|34355.2|34363.8|34360.2|34365.3|34361.7|34352.3|34348.7|545
1624626300000|2021-06-25 13:05:00|34363.3|34359.7|34372.8|34369.2|34379.3|34375.7|34362.3|34358.7|557
1624626600000|2021-06-25 13:10:00|34373.3|34369.7|34370.8|34367.2|34376.3|34372.7|34366.8|34363.2|365
1624626900000|2021-06-25 13:15:00|34370.3|34366.7|34361.8|34358.2|34371.3|34367.7|34357.8|34354.2|489
1624627200000|2021-06-25 13:20:00|34361.3|34357.7|34373.3|34369.7|34376.3|34372.7|34360.3|34356.7|341
1624627500000|2021-06-25 13:25:00|34372.8|34369.2|34370.3|34366.7|34381.8|34378.2|34364.3|34360.7|802
1624627800000|2021-06-25 13:30:00|34369.7|34367.3|34344.2|34341.8|34396.2|34393.8|34339.7|34337.3|5502
1624628100000|2021-06-25 13:35:00|34343.7|34341.3|34337.2|34334.8|34347.2|34344.8|34315.7|34313.3|3011
1624628400000|2021-06-25 13:40:00|34337.7|34335.3|34317.2|34314.8|34362.2|34359.8|34313.7|34311.3|2396
1624628700000|2021-06-25 13:45:00|34317.7|34315.3|34371.2|34368.8|34371.2|34368.8|34316.7|34314.3|1641
1624629000000|2021-06-25 13:50:00|34370.7|34368.3|34373.7|34371.3|34379.2|34376.8|34357.7|34355.3|1787
1624629300000|2021-06-25 13:55:00|34374.2|34371.8|34378.2|34375.8|34393.7|34391.3|34349.7|34347.3|2801
1624629600000|2021-06-25 14:00:00|34377.7|34375.3|34398.7|34396.3|34403.7|34401.3|34360.7|34358.3|2315
1624629900000|2021-06-25 14:05:00|34398.2|34395.8|34419.2|34416.8|34426.7|34424.3|34397.7|34395.3|2553
1624630200000|2021-06-25 14:10:00|34420.2|34417.8|34425.2|34422.8|34436.2|34433.8|34418.7|34416.3|1719
1624630500000|2021-06-25 14:15:00|34425.7|34423.3|34435.2|34432.8|34438.7|34436.3|34415.7|34413.3|1413
1624630800000|2021-06-25 14:20:00|34434.7|34432.3|34439.7|34437.3|34442.2|34439.8|34428.7|34426.3|955
1624631100000|2021-06-25 14:25:00|34439.2|34436.8|34418.2|34415.8|34442.7|34440.3|34416.7|34414.3|1536
1624631400000|2021-06-25 14:30:00|34417.7|34415.3|34409.7|34407.3|34427.7|34425.3|34406.7|34404.3|1112
1624631700000|2021-06-25 14:35:00|34409.2|34406.8|34403.7|34401.3|34415.2|34412.8|34400.7|34398.3|1038
1624632000000|2021-06-25 14:40:00|34404.2|34401.8|34385.2|34382.8|34408.2|34405.8|34381.7|34379.3|1124
1624632300000|2021-06-25 14:45:00|34384.7|34382.3|34403.7|34401.3|34404.7|34402.3|34383.7|34381.3|853
1624632600000|2021-06-25 14:50:00|34403.2|34400.8|34396.7|34394.3|34406.7|34404.3|34391.2|34388.8|828
1624632900000|2021-06-25 14:55:00|34396.2|34393.8|34391.7|34389.3|34401.7|34399.3|34387.2|34384.8|667
1624633200000|2021-06-25 15:00:00|34390.2|34387.8|34395.2|34392.8|34400.7|34398.3|34386.7|34384.3|717
1624633500000|2021-06-25 15:05:00|34395.7|34393.3|34403.2|34400.8|34405.7|34403.3|34395.2|34392.8|570
1624633800000|2021-06-25 15:10:00|34402.7|34400.3|34408.7|34406.3|34410.7|34408.3|34394.2|34391.8|642
1624634100000|2021-06-25 15:15:00|34407.7|34405.3|34417.7|34415.3|34417.7|34415.3|34404.2|34401.8|876
1624634400000|2021-06-25 15:20:00|34417.2|34414.8|34431.7|34429.3|34431.7|34429.3|34416.2|34413.8|1286
1624634700000|2021-06-25 15:25:00|34432.7|34430.3|34442.7|34440.3|34449.7|34447.3|34430.7|34428.3|1475
1624635000000|2021-06-25 15:30:00|34443.7|34441.3|34428.7|34426.3|34445.7|34443.3|34425.7|34423.3|1433
1624635300000|2021-06-25 15:35:00|34427.7|34425.3|34421.2|34418.8|34435.7|34433.3|34420.7|34418.3|822
1624635600000|2021-06-25 15:40:00|34420.7|34418.3|34422.7|34420.3|34430.7|34428.3|34420.7|34418.3|511
1624635900000|2021-06-25 15:45:00|34423.2|34420.8|34428.7|34426.3|34435.7|34433.3|34420.7|34418.3|566
1624636200000|2021-06-25 15:50:00|34427.7|34425.3|34423.7|34421.3|34428.7|34426.3|34416.7|34414.3|448
1624636500000|2021-06-25 15:55:00|34423.2|34420.8|34426.7|34424.3|34432.7|34430.3|34422.7|34420.3|359
1624636800000|2021-06-25 16:00:00|34427.2|34424.8|34441.7|34439.3|34442.7|34440.3|34422.2|34419.8|617
1624637100000|2021-06-25 16:05:00|34441.2|34438.8|34439.7|34437.3|34445.2|34442.8|34436.7|34434.3|484
1624637400000|2021-06-25 16:10:00|34439.2|34436.8|34444.7|34442.3|34444.7|34442.3|34432.7|34430.3|460
1624637700000|2021-06-25 16:15:00|34444.2|34441.8|34448.7|34446.3|34448.7|34446.3|34439.7|34437.3|458
1624638000000|2021-06-25 16:20:00|34449.7|34447.3|34446.7|34444.3|34456.7|34454.3|34445.7|34443.3|607
1624638300000|2021-06-25 16:25:00|34446.2|34443.8|34440.2|34437.8|34448.7|34446.3|34438.7|34436.3|700
1624638600000|2021-06-25 16:30:00|34439.7|34437.3|34450.7|34448.3|34454.7|34452.3|34439.7|34437.3|352
1624638900000|2021-06-25 16:35:00|34449.7|34447.3|34446.2|34443.8|34450.7|34448.3|34438.7|34436.3|403
1624639200000|2021-06-25 16:40:00|34446|34443.6|34444.5|34442.1|34450|34447.6|34444|34441.6|218
1624639500000|2021-06-25 16:45:00|34445|34442.6|34443|34440.6|34448|34445.6|34440.5|34438.1|325
1624639800000|2021-06-25 16:50:00|34443.5|34441.1|34447.5|34445.1|34448.5|34446.1|34440.5|34438.1|271
1624640100000|2021-06-25 16:55:00|34447|34444.6|34442.5|34440.1|34448.5|34446.1|34437.5|34435.1|467
1624640400000|2021-06-25 17:00:00|34443|34440.6|34429|34426.6|34443.5|34441.1|34424.5|34422.1|583
1624640700000|2021-06-25 17:05:00|34429.5|34427.1|34435.5|34433.1|34444.5|34442.1|34429|34426.6|299
1624641000000|2021-06-25 17:10:00|34436|34433.6|34423|34420.6|34436.5|34434.1|34420.5|34418.1|380
1624641300000|2021-06-25 17:15:00|34422.5|34420.1|34425.5|34423.1|34430.5|34428.1|34422|34419.6|356
1624641600000|2021-06-25 17:20:00|34426|34423.6|34421.5|34419.1|34429.5|34427.1|34420.5|34418.1|335
1624641900000|2021-06-25 17:25:00|34421|34418.6|34425|34422.6|34427.5|34425.1|34415.5|34413.1|429
1624642200000|2021-06-25 17:30:00|34425.5|34423.1|34422.5|34420.1|34428|34425.6|34415.5|34413.1|345
1624642500000|2021-06-25 17:35:00|34422|34419.6|34421.5|34419.1|34425.5|34423.1|34416.5|34414.1|307
1624642800000|2021-06-25 17:40:00|34421|34418.6|34435.5|34433.1|34435.5|34433.1|34417.5|34415.1|396
1624643100000|2021-06-25 17:45:00|34436|34433.6|34436.5|34434.1|34443.5|34441.1|34433.5|34431.1|584
1624643400000|2021-06-25 17:50:00|34437|34434.6|34443|34440.6|34443.5|34441.1|34431.5|34429.1|256
1624643700000|2021-06-25 17:55:00|34443.5|34441.1|34442.5|34440.1|34448.5|34446.1|34439.5|34437.1|397
1624644000000|2021-06-25 18:00:00|34441.5|34439.1|34444.5|34442.1|34445.5|34443.1|34436.5|34434.1|464
1624644300000|2021-06-25 18:05:00|34445|34442.6|34430.5|34428.1|34445.5|34443.1|34430.5|34428.1|301
1624644600000|2021-06-25 18:10:00|34431|34428.6|34434.5|34432.1|34435.5|34433.1|34422.5|34420.1|409
1624644900000|2021-06-25 18:15:00|34435|34432.6|34436.5|34434.1|34438.5|34436.1|34427.5|34425.1|263
1624645200000|2021-06-25 18:20:00|34436|34433.6|34431|34428.6|34439.5|34437.1|34428|34425.6|287
1624645500000|2021-06-25 18:25:00|34431.5|34429.1|34443|34440.6|34444.5|34442.1|34430.5|34428.1|272
1624645800000|2021-06-25 18:30:00|34443.5|34441.1|34445|34442.6|34445.5|34443.1|34437|34434.6|336
1624646100000|2021-06-25 18:35:00|34444.5|34442.1|34441|34438.6|34445.5|34443.1|34435.5|34433.1|381
1624646400000|2021-06-25 18:40:00|34440.5|34438.1|34436|34433.6|34445.5|34443.1|34431.5|34429.1|516
1624646700000|2021-06-25 18:45:00|34435.5|34433.1|34433.5|34431.1|34441.5|34439.1|34431|34428.6|263
1624647000000|2021-06-25 18:50:00|34434|34431.6|34438|34435.6|34441|34438.6|34431.5|34429.1|424
1624647300000|2021-06-25 18:55:00|34438.5|34436.1|34443.5|34441.1|34447.5|34445.1|34434.5|34432.1|659
1624647600000|2021-06-25 19:00:00|34443|34440.6|34446.5|34444.1|34457.5|34455.1|34439.5|34437.1|853
1624647900000|2021-06-25 19:05:00|34446|34443.6|34466|34463.6|34468|34465.6|34444.5|34442.1|1028
1624648200000|2021-06-25 19:10:00|34465.5|34463.1|34473.5|34471.1|34474.5|34472.1|34461.5|34459.1|716
1624648500000|2021-06-25 19:15:00|34473|34470.6|34470.5|34468.1|34486.5|34484.1|34470.5|34468.1|981
1624648800000|2021-06-25 19:20:00|34469|34466.6|34462.5|34460.1|34469.5|34467.1|34455|34452.6|952
1624649100000|2021-06-25 19:25:00|34463|34460.6|34450|34447.6|34469|34466.6|34450|34447.6|571
1624649400000|2021-06-25 19:30:00|34450.5|34448.1|34439.5|34437.1|34455|34452.6|34439|34436.6|1006
1624649700000|2021-06-25 19:35:00|34440|34437.6|34452.5|34450.1|34456.5|34454.1|34435|34432.6|1003
1624650000000|2021-06-25 19:40:00|34453|34450.6|34451.5|34449.1|34466|34463.6|34448|34445.6|1259
1624650300000|2021-06-25 19:45:00|34452|34449.6|34448.5|34446.1|34465|34462.6|34444|34441.6|1254
1624650600000|2021-06-25 19:50:00|34450|34447.6|34476|34473.6|34503|34500.6|34445.5|34443.1|3094
1624650900000|2021-06-25 19:55:00|34476.5|34474.1|34448.5|34446.1|34500|34497.6|34442|34439.6|4581
1624651200000|2021-06-25 20:00:00|34448|34445.6|34466.7|34461.9|34482.7|34477.9|34447.2|34442.4|1909
1624651500000|2021-06-25 20:05:00|34467.2|34462.4|34447.2|34442.4|34467.2|34462.4|34446.2|34441.4|472
1624651800000|2021-06-25 20:10:00|34448.2|34443.4|34474.5|34464.7|34477.7|34472.9|34445.2|34440.4|687
1624652100000|2021-06-25 20:15:00|34474.3|34464.5|34472.2|34462.4|34478.6|34468.8|34469.6|34459.8|2
1624652400000|2021-06-25 20:20:00|34472.3|34462.5|34472.3|34462.5|34476.5|34466.7|34471.1|34461.3|0
1624652700000|2021-06-25 20:25:00|34472.4|34462.6|34473.1|34463.3|34474.6|34464.8|34472.3|34462.5|0
1624653000000|2021-06-25 20:30:00|34471.7|34466.9|34487.7|34482.9|34488.7|34483.9|34470.7|34465.9|214
1624653300000|2021-06-25 20:35:00|34489.7|34484.9|34489.7|34484.9|34490.7|34485.9|34483.7|34478.9|184
1624653600000|2021-06-25 20:40:00|34488.7|34483.9|34487.7|34482.9|34494.7|34489.9|34485.7|34480.9|232
1624653900000|2021-06-25 20:45:00|34488.7|34483.9|34486.7|34481.9|34492.7|34487.9|34485.7|34480.9|171
1624654200000|2021-06-25 20:50:00|34488.7|34483.9|34490.7|34485.9|34497.7|34492.9|34485.7|34480.9|178
1624654500000|2021-06-25 20:55:00|34492.7|34487.9|34496.2|34486.4|34501.7|34496.9|34489.7|34484.4|281
1624831200000|2021-06-27 22:00:00|34519.7|34514.9|34504.2|34499.4|34524.2|34519.4|34497.2|34492.4|679
1624831500000|2021-06-27 22:05:00|34504.7|34499.9|34502.7|34497.9|34509.2|34504.4|34495.2|34490.4|136
1624831800000|2021-06-27 22:10:00|34503.2|34498.4|34501.7|34496.9|34504.2|34499.4|34496.2|34491.4|153
1624832100000|2021-06-27 22:15:00|34502.2|34497.4|34499.7|34494.9|34505.7|34500.9|34498.7|34493.9|122
1624832400000|2021-06-27 22:20:00|34499.2|34494.4|34504.7|34499.9|34508.7|34503.9|34498.7|34493.9|108
1624832700000|2021-06-27 22:25:00|34504.2|34499.4|34506.2|34501.4|34516.2|34511.4|34503.7|34498.9|128
1624833000000|2021-06-27 22:30:00|34506.7|34501.9|34507.2|34502.4|34507.7|34502.9|34502.7|34497.9|37
1624833300000|2021-06-27 22:35:00|34507.7|34502.9|34492.7|34487.9|34508.2|34503.4|34492.2|34487.4|82
1624833600000|2021-06-27 22:40:00|34493.2|34488.4|34490.7|34485.9|34496.2|34491.4|34488.2|34483.4|66
1624833900000|2021-06-27 22:45:00|34491.2|34486.4|34494.2|34489.4|34497.2|34492.4|34488.7|34483.9|72
1624834200000|2021-06-27 22:50:00|34494.7|34489.9|34501.2|34496.4|34503.7|34498.9|34492.7|34487.9|56
1624834500000|2021-06-27 22:55:00|34499.7|34494.9|34499.7|34494.9|34502.2|34497.4|34497.7|34492.9|38
1624834800000|2021-06-27 23:00:00|34499.2|34494.4|34494.7|34489.9|34501.2|34496.4|34494.2|34489.4|55
1624835100000|2021-06-27 23:05:00|34495.2|34490.4|34502.7|34497.9|34503.7|34498.9|34494.7|34489.9|118
1624835400000|2021-06-27 23:10:00|34502.2|34497.4|34513.2|34508.4|34513.2|34508.4|34501.2|34496.4|87
1624835700000|2021-06-27 23:15:00|34514.2|34509.4|34511.2|34506.4|34515.2|34510.4|34509.7|34504.9|92
1624836000000|2021-06-27 23:20:00|34511.7|34506.9|34517.7|34512.9|34518.7|34513.9|34509.2|34504.4|88
1624836300000|2021-06-27 23:25:00|34518.2|34513.4|34516.7|34511.9|34520.2|34515.4|34514.2|34509.4|116
1624836600000|2021-06-27 23:30:00|34517.2|34512.4|34505.7|34500.9|34517.2|34512.4|34503.2|34498.4|118
1624836900000|2021-06-27 23:35:00|34506.2|34501.4|34497.2|34492.4|34507.2|34502.4|34496.2|34491.4|102
1624837200000|2021-06-27 23:40:00|34497.7|34492.9|34501.7|34496.9|34504.2|34499.4|34497.7|34492.9|54
1624837500000|2021-06-27 23:45:00|34502.2|34497.4|34510.2|34505.4|34512.7|34507.9|34501.2|34496.4|98
1624837800000|2021-06-27 23:50:00|34510.7|34505.9|34510.7|34505.9|34517.7|34512.9|34509.2|34504.4|78
1624838100000|2021-06-27 23:55:00|34511.2|34506.4|34515.2|34510.4|34518.7|34513.9|34511.2|34506.4|58
1624838400000|2021-06-28 00:00:00|34515.7|34510.9|34495.7|34490.9|34519.2|34514.4|34492.7|34487.9|121
1624838700000|2021-06-28 00:05:00|34495.2|34490.4|34496.7|34491.9|34497.7|34492.9|34490.2|34485.4|106
1624839000000|2021-06-28 00:10:00|34497.2|34492.4|34496.7|34491.9|34504.2|34499.4|34494.7|34489.9|94
1624839300000|2021-06-28 00:15:00|34496.2|34491.4|34491.7|34486.9|34497.7|34492.9|34490.7|34485.9|136
1624839600000|2021-06-28 00:20:00|34492.2|34487.4|34485.7|34480.9|34492.2|34487.4|34485.2|34480.4|94
1624839900000|2021-06-28 00:25:00|34485.2|34480.4|34486.2|34481.4|34493.2|34488.4|34484.2|34479.4|57
1624840200000|2021-06-28 00:30:00|34486.7|34481.9|34486.2|34481.4|34488.2|34483.4|34479.2|34474.4|103
1624840500000|2021-06-28 00:35:00|34485.7|34480.9|34489.7|34484.9|34493.2|34488.4|34483.7|34478.9|199
1624840800000|2021-06-28 00:40:00|34490.2|34485.4|34473.7|34468.9|34491.7|34486.9|34473.2|34468.4|153
1624841100000|2021-06-28 00:45:00|34474.2|34469.4|34478.7|34473.9|34479.2|34474.4|34470.7|34465.9|124
1624841400000|2021-06-28 00:50:00|34478.2|34473.4|34482.7|34477.9|34484.2|34479.4|34476.2|34471.4|58
1624841700000|2021-06-28 00:55:00|34482.2|34477.4|34485.7|34480.9|34487.7|34482.9|34481.2|34476.4|26
1624842000000|2021-06-28 01:00:00|34485.2|34480.4|34482.7|34477.9|34490.2|34485.4|34478.2|34473.4|65
1624842300000|2021-06-28 01:05:00|34483.2|34478.4|34480.2|34475.4|34485.2|34480.4|34478.7|34473.9|32
1624842600000|2021-06-28 01:10:00|34480.7|34475.9|34477.7|34472.9|34480.7|34475.9|34476.2|34471.4|63
1624842900000|2021-06-28 01:15:00|34477.2|34472.4|34475.2|34470.4|34479.2|34474.4|34474.2|34469.4|33
1624843200000|2021-06-28 01:20:00|34474.7|34469.9|34473.2|34468.4|34479.2|34474.4|34471.7|34466.9|79
1624843500000|2021-06-28 01:25:00|34472.7|34467.9|34471.2|34466.4|34476.2|34471.4|34469.7|34464.9|79
1624843800000|2021-06-28 01:30:00|34470.7|34465.9|34472.7|34467.9|34473.2|34468.4|34469.2|34464.4|63
1624844100000|2021-06-28 01:35:00|34473.2|34468.4|34473.7|34468.9|34479.2|34474.4|34471.7|34466.9|73
1624844400000|2021-06-28 01:40:00|34474.2|34469.4|34482.2|34477.4|34483.2|34478.4|34473.7|34468.9|59
1624844700000|2021-06-28 01:45:00|34482.7|34477.9|34481.7|34476.9|34488.2|34483.4|34479.7|34474.9|71
1624845000000|2021-06-28 01:50:00|34481.2|34476.4|34488.2|34483.4|34489.2|34484.4|34480.2|34475.4|51
1624845300000|2021-06-28 01:55:00|34487.7|34482.9|34484.2|34479.4|34488.2|34483.4|34480.7|34475.9|35
1624845600000|2021-06-28 02:00:00|34483.7|34478.9|34477.7|34472.9|34484.7|34479.9|34477.2|34472.4|50
1624845900000|2021-06-28 02:05:00|34478.2|34473.4|34472.7|34467.9|34479.2|34474.4|34471.2|34466.4|113
1624846200000|2021-06-28 02:10:00|34472.2|34467.4|34468.7|34463.9|34476.2|34471.4|34467.2|34462.4|70
1624846500000|2021-06-28 02:15:00|34466.7|34461.9|34472.7|34467.9|34474.7|34469.9|34465.7|34460.9|69
1624846800000|2021-06-28 02:20:00|34473.2|34468.4|34472.7|34467.9|34474.2|34469.4|34470.2|34465.4|32
1624847100000|2021-06-28 02:25:00|34472.2|34467.4|34471.7|34466.9|34474.2|34469.4|34466.7|34461.9|37
1624847400000|2021-06-28 02:30:00|34472.2|34467.4|34474.2|34469.4|34475.7|34470.9|34466.7|34461.9|78
1624847700000|2021-06-28 02:35:00|34473.7|34468.9|34477.7|34472.9|34478.7|34473.9|34471.2|34466.4|87
1624848000000|2021-06-28 02:40:00|34478.2|34473.4|34475.2|34470.4|34479.7|34474.9|34472.7|34467.9|71
1624848300000|2021-06-28 02:45:00|34473.7|34468.9|34476.7|34471.9|34477.2|34472.4|34471.2|34466.4|29
1624848600000|2021-06-28 02:50:00|34477.2|34472.4|34480.7|34475.9|34481.2|34476.4|34475.7|34470.9|28
1624848900000|2021-06-28 02:55:00|34481.2|34476.4|34476.7|34471.9|34481.2|34476.4|34475.2|34470.4|30
1624849200000|2021-06-28 03:00:00|34477.2|34472.4|34478.2|34473.4|34478.7|34473.9|34474.2|34469.4|43
1624849500000|2021-06-28 03:05:00|34477.7|34472.9|34479.2|34474.4|34479.2|34474.4|34475.2|34470.4|45
1624849800000|2021-06-28 03:10:00|34478.7|34473.9|34476.2|34471.4|34478.7|34473.9|34476.2|34471.4|45
1624850100000|2021-06-28 03:15:00|34476.7|34471.9|34473.2|34468.4|34477.2|34472.4|34473.2|34468.4|36
1624850400000|2021-06-28 03:20:00|34473.7|34468.9|34471.2|34466.4|34474.7|34469.9|34469.7|34464.9|35
1624850700000|2021-06-28 03:25:00|34471.7|34466.9|34467.2|34462.4|34471.7|34466.9|34467.2|34462.4|48
1624851000000|2021-06-28 03:30:00|34467.7|34462.9|34468.2|34463.4|34469.2|34464.4|34463.2|34458.4|69
1624851300000|2021-06-28 03:35:00|34468.7|34463.9|34469.7|34464.9|34470.2|34465.4|34466.2|34461.4|35
1624851600000|2021-06-28 03:40:00|34470.2|34465.4|34475.2|34470.4|34476.2|34471.4|34470.2|34465.4|69
1624851900000|2021-06-28 03:45:00|34475.7|34470.9|34465.2|34460.4|34476.2|34471.4|34464.7|34459.9|61
1624852200000|2021-06-28 03:50:00|34465.7|34460.9|34467.2|34462.4|34468.7|34463.9|34462.2|34457.4|117
1624852500000|2021-06-28 03:55:00|34466.7|34461.9|34468.7|34463.9|34471.2|34466.4|34466.2|34461.4|30
1624852800000|2021-06-28 04:00:00|34469.2|34464.4|34467.7|34462.9|34473.2|34468.4|34467.7|34462.9|23
1624853100000|2021-06-28 04:05:00|34467.2|34462.4|34467.7|34462.9|34469.7|34464.9|34466.2|34461.4|19
1624853400000|2021-06-28 04:10:00|34467.2|34462.4|34468.2|34463.4|34470.2|34465.4|34465.7|34460.9|29
1624853700000|2021-06-28 04:15:00|34468.7|34463.9|34465.2|34460.4|34470.7|34465.9|34464.2|34459.4|53
1624854000000|2021-06-28 04:20:00|34466.2|34461.4|34464.2|34459.4|34467.7|34462.9|34462.7|34457.9|31
1624854300000|2021-06-28 04:25:00|34464.7|34459.9|34462.2|34457.4|34465.2|34460.4|34460.2|34455.4|74
1624854600000|2021-06-28 04:30:00|34461.7|34456.9|34459.2|34454.4|34462.2|34457.4|34457.2|34452.4|97
1624854900000|2021-06-28 04:35:00|34458.7|34453.9|34459.7|34454.9|34463.2|34458.4|34458.2|34453.4|38
1624855200000|2021-06-28 04:40:00|34460.2|34455.4|34461.2|34456.4|34463.2|34458.4|34458.7|34453.9|24
1624855500000|2021-06-28 04:45:00|34460.2|34455.4|34460.2|34455.4|34461.2|34456.4|34457.7|34452.9|44
1624855800000|2021-06-28 04:50:00|34460.7|34455.9|34462.7|34457.9|34463.7|34458.9|34460.7|34455.9|28
1624856100000|2021-06-28 04:55:00|34462.2|34457.4|34465.7|34460.9|34466.7|34461.9|34461.2|34456.4|77
1624856400000|2021-06-28 05:00:00|34466.2|34461.4|34463.2|34458.4|34468.2|34463.4|34463.2|34458.4|48
1624856700000|2021-06-28 05:05:00|34462.2|34457.4|34460.2|34455.4|34463.7|34458.9|34460.2|34455.4|49
1624857000000|2021-06-28 05:10:00|34460.7|34455.9|34460.2|34455.4|34462.2|34457.4|34457.7|34452.9|42
1624857300000|2021-06-28 05:15:00|34459.7|34454.9|34469.2|34464.4|34469.7|34464.9|34459.7|34454.9|55
1624857600000|2021-06-28 05:20:00|34468.7|34463.9|34473.2|34468.4|34473.7|34468.9|34464.7|34459.9|60
1624857900000|2021-06-28 05:25:00|34472.7|34467.9|34471.7|34466.9|34473.2|34468.4|34465.7|34460.9|75
1624858200000|2021-06-28 05:30:00|34472.2|34467.4|34477.7|34472.9|34482.2|34477.4|34467.7|34462.9|213
1624858500000|2021-06-28 05:35:00|34477.2|34472.4|34477.7|34472.9|34480.2|34475.4|34473.2|34468.4|79
1624858800000|2021-06-28 05:40:00|34478.2|34473.4|34480.2|34475.4|34483.2|34478.4|34477.7|34472.9|51
1624859100000|2021-06-28 05:45:00|34480.7|34475.9|34480.2|34475.4|34482.7|34477.9|34478.7|34473.9|39
1624859400000|2021-06-28 05:50:00|34479.7|34474.9|34484.2|34479.4|34484.2|34479.4|34476.7|34471.9|75
1624859700000|2021-06-28 05:55:00|34484.7|34479.9|34496.7|34491.9|34496.7|34491.9|34484.2|34479.4|157
1624860000000|2021-06-28 06:00:00|34496.1|34492.5|34486.1|34482.5|34496.1|34492.5|34480.6|34477|208
1624860300000|2021-06-28 06:05:00|34485.6|34482|34476.1|34472.5|34488.6|34485|34476.1|34472.5|223
1624860600000|2021-06-28 06:10:00|34475.6|34472|34475.1|34471.5|34477.6|34474|34469.6|34466|110
1624860900000|2021-06-28 06:15:00|34475.6|34472|34475.1|34471.5|34477.6|34474|34473.1|34469.5|131
1624861200000|2021-06-28 06:20:00|34475.6|34472|34473.1|34469.5|34475.6|34472|34469.1|34465.5|79
1624861500000|2021-06-28 06:25:00|34473.6|34470|34467.1|34463.5|34474.6|34471|34465.6|34462|158
1624861800000|2021-06-28 06:30:00|34467.6|34464|34462.1|34458.5|34468.6|34465|34458.6|34455|123
1624862100000|2021-06-28 06:35:00|34461.6|34458|34470.6|34467|34471.1|34467.5|34461.1|34457.5|92
1624862400000|2021-06-28 06:40:00|34471.1|34467.5|34468.1|34464.5|34471.6|34468|34467.6|34464|53
1624862700000|2021-06-28 06:45:00|34468.6|34465|34458.1|34454.5|34471.1|34467.5|34457.1|34453.5|122
1624863000000|2021-06-28 06:50:00|34457.6|34454|34459.1|34455.5|34467.1|34463.5|34457.1|34453.5|88
1624863300000|2021-06-28 06:55:00|34458.6|34455|34455.6|34452|34469.1|34465.5|34454.6|34451|122
1624863600000|2021-06-28 07:00:00|34455.1|34451.5|34449.6|34446|34465.1|34461.5|34444.6|34441|440
1624863900000|2021-06-28 07:05:00|34450.1|34446.5|34473.6|34470|34477.6|34474|34448.6|34445|293
1624864200000|2021-06-28 07:10:00|34473.1|34469.5|34473.1|34469.5|34477.6|34474|34468.6|34465|139
1624864500000|2021-06-28 07:15:00|34473.6|34470|34473.1|34469.5|34483.1|34479.5|34470.6|34467|175
1624864800000|2021-06-28 07:20:00|34472.6|34469|34485.1|34481.5|34486.6|34483|34470.6|34467|106
1624865100000|2021-06-28 07:25:00|34484.6|34481|34478.1|34474.5|34487.6|34484|34476.1|34472.5|104
1624865400000|2021-06-28 07:30:00|34478.6|34475|34480.1|34476.5|34484.6|34481|34471.6|34468|127
1624865700000|2021-06-28 07:35:00|34480.6|34477|34473.1|34469.5|34481.6|34478|34469.1|34465.5|119
1624866000000|2021-06-28 07:40:00|34472.6|34469|34453.1|34449.5|34474.6|34471|34452.1|34448.5|268
1624866300000|2021-06-28 07:45:00|34453.6|34450|34447.1|34443.5|34463.6|34460|34447.1|34443.5|169
1624866600000|2021-06-28 07:50:00|34446.6|34443|34445.6|34442|34455.6|34452|34443.6|34440|248
1624866900000|2021-06-28 07:55:00|34445.1|34441.5|34439.1|34435.5|34449.6|34446|34437.1|34433.5|181
1624867200000|2021-06-28 08:00:00|34439.6|34436|34438.6|34435|34451.6|34448|34431.6|34428|390
1624867500000|2021-06-28 08:05:00|34439.1|34435.5|34428.6|34425|34441.1|34437.5|34425.6|34422|400
1624867800000|2021-06-28 08:10:00|34428.1|34424.5|34432.1|34428.5|34443.1|34439.5|34422.6|34419|327
1624868100000|2021-06-28 08:15:00|34432.6|34429|34425.6|34422|34440.6|34437|34424.6|34421|204
1624868400000|2021-06-28 08:20:00|34425.1|34421.5|34406.6|34403|34427.6|34424|34398.6|34395|553
1624868700000|2021-06-28 08:25:00|34406.1|34402.5|34399.1|34395.5|34414.6|34411|34399.1|34395.5|289
1624869000000|2021-06-28 08:30:00|34399.6|34396|34413.6|34410|34413.6|34410|34398.6|34395|272
1624869300000|2021-06-28 08:35:00|34413.1|34409.5|34411.6|34408|34414.6|34411|34407.6|34404|156
1624869600000|2021-06-28 08:40:00|34411.1|34407.5|34408.1|34404.5|34412.6|34409|34405.6|34402|132
1624869900000|2021-06-28 08:45:00|34407.6|34404|34421.6|34418|34421.6|34418|34402.1|34398.5|203
1624870200000|2021-06-28 08:50:00|34422.1|34418.5|34422.6|34419|34427.6|34424|34415.6|34412|247
1624870500000|2021-06-28 08:55:00|34422.1|34418.5|34434.6|34431|34435.1|34431.5|34419.6|34416|141
1624870800000|2021-06-28 09:00:00|34434.1|34430.5|34434.6|34431|34442.1|34438.5|34430.1|34426.5|220
1624871100000|2021-06-28 09:05:00|34434.1|34430.5|34428.1|34424.5|34435.6|34432|34424.6|34421|178
1624871400000|2021-06-28 09:10:00|34427.6|34424|34441.1|34437.5|34441.1|34437.5|34423.6|34420|151
1624871700000|2021-06-28 09:15:00|34440.6|34437|34432.1|34428.5|34441.1|34437.5|34428.6|34425|137
1624872000000|2021-06-28 09:20:00|34432.6|34429|34435.1|34431.5|34440.6|34437|34429.6|34426|159
1624872300000|2021-06-28 09:25:00|34435.6|34432|34434.6|34431|34440.6|34437|34431.1|34427.5|107
1624872600000|2021-06-28 09:30:00|34435.1|34431.5|34435.1|34431.5|34436.6|34433|34422.6|34419|133
1624872900000|2021-06-28 09:35:00|34435.6|34432|34434.1|34430.5|34435.6|34432|34425.6|34422|92
1624873200000|2021-06-28 09:40:00|34433.6|34430|34441.1|34437.5|34442.6|34439|34429.6|34426|194
1624873500000|2021-06-28 09:45:00|34440.6|34437|34434.1|34430.5|34446.6|34443|34433.1|34429.5|140
1624873800000|2021-06-28 09:50:00|34434.6|34431|34427.1|34423.5|34434.6|34431|34422.6|34419|245
1624874100000|2021-06-28 09:55:00|34426.1|34422.5|34438.1|34434.5|34438.1|34434.5|34424.6|34421|145
1624874400000|2021-06-28 10:00:00|34437.6|34434|34431.6|34428|34439.1|34435.5|34429.6|34426|216
1624874700000|2021-06-28 10:05:00|34431.1|34427.5|34425.1|34421.5|34432.6|34429|34424.6|34421|124
1624875000000|2021-06-28 10:10:00|34425.6|34422|34426.1|34422.5|34430.1|34426.5|34423.1|34419.5|180
1624875300000|2021-06-28 10:15:00|34425.6|34422|34403.6|34400|34426.1|34422.5|34403.6|34400|360
1624875600000|2021-06-28 10:20:00|34404.1|34400.5|34402.6|34399|34407.6|34404|34394.6|34391|287
1624875900000|2021-06-28 10:25:00|34402.1|34398.5|34403.1|34399.5|34404.6|34401|34395.6|34392|248
1624876200000|2021-06-28 10:30:00|34402.6|34399|34393.1|34389.5|34403.1|34399.5|34389.1|34385.5|284
1624876500000|2021-06-28 10:35:00|34392.6|34389|34391.1|34387.5|34393.6|34390|34384.6|34381|201
1624876800000|2021-06-28 10:40:00|34391.6|34388|34397.6|34394|34401.6|34398|34388.6|34385|186
1624877100000|2021-06-28 10:45:00|34398.1|34394.5|34407.6|34404|34410.6|34407|34393.6|34390|271
1624877400000|2021-06-28 10:50:00|34408.1|34404.5|34409.1|34405.5|34412.6|34409|34403.6|34400|187
1624877700000|2021-06-28 10:55:00|34409.6|34406|34408.6|34405|34412.1|34408.5|34403.6|34400|136
1624878000000|2021-06-28 11:00:00|34408.1|34404.5|34419.6|34416|34419.6|34416|34406.6|34403|333
1624878300000|2021-06-28 11:05:00|34419.1|34415.5|34419.1|34415.5|34429.6|34426|34418.1|34414.5|229
1624878600000|2021-06-28 11:10:00|34418.6|34415|34416.6|34413|34422.6|34419|34415.1|34411.5|167
1624878900000|2021-06-28 11:15:00|34416.1|34412.5|34425.6|34422|34426.6|34423|34415.6|34412|191
1624879200000|2021-06-28 11:20:00|34425.1|34421.5|34441.1|34437.5|34445.1|34441.5|34424.1|34420.5|629
1624879500000|2021-06-28 11:25:00|34441.6|34438|34430.1|34426.5|34441.6|34438|34426.6|34423|307
1624879800000|2021-06-28 11:30:00|34430.6|34427|34432.6|34429|34437.6|34434|34424.6|34421|239
1624880100000|2021-06-28 11:35:00|34432.1|34428.5|34429.1|34425.5|34436.6|34433|34421.6|34418|406
1624880400000|2021-06-28 11:40:00|34429.6|34426|34407.6|34404|34430.6|34427|34407.6|34404|305
1624880700000|2021-06-28 11:45:00|34408.1|34404.5|34421.1|34417.5|34423.6|34420|34407.1|34403.5|220
1624881000000|2021-06-28 11:50:00|34420.6|34417|34405.6|34402|34423.1|34419.5|34402.6|34399|239
1624881300000|2021-06-28 11:55:00|34406.1|34402.5|34414.1|34410.5|34415.1|34411.5|34395.1|34391.5|200
1624881600000|2021-06-28 12:00:00|34417.1|34413.5|34402.1|34398.5|34419.1|34415.5|34399.6|34396|394
1624881900000|2021-06-28 12:05:00|34402.6|34399|34402.6|34399|34409.1|34405.5|34401.1|34397.5|147
1624882200000|2021-06-28 12:10:00|34403.1|34399.5|34408.6|34405|34408.6|34405|34398.1|34394.5|240
1624882500000|2021-06-28 12:15:00|34409.1|34405.5|34402.1|34398.5|34413.6|34410|34402.1|34398.5|179
1624882800000|2021-06-28 12:20:00|34401.6|34398|34416.6|34413|34420.6|34417|34401.6|34398|352
1624883100000|2021-06-28 12:25:00|34417.1|34413.5|34441.1|34437.5|34441.1|34437.5|34411.6|34408|339
1624883400000|2021-06-28 12:30:00|34440.6|34437|34426.1|34422.5|34440.6|34437|34424.1|34420.5|365
1624883700000|2021-06-28 12:35:00|34425.6|34422|34436.1|34432.5|34443.6|34440|34424.6|34421|258
1624884000000|2021-06-28 12:40:00|34435.6|34432|34437.6|34434|34442.6|34439|34432.6|34429|222
1624884300000|2021-06-28 12:45:00|34438.1|34434.5|34441.1|34437.5|34441.6|34438|34433.6|34430|175
1624884600000|2021-06-28 12:50:00|34441.6|34438|34445.1|34441.5|34447.6|34444|34437.1|34433.5|209
1624884900000|2021-06-28 12:55:00|34444.6|34441|34459.6|34456|34460.6|34457|34444.6|34441|465
1624885200000|2021-06-28 13:00:00|34458.1|34454.5|34453.1|34449.5|34458.6|34455|34445.6|34442|302
1624885500000|2021-06-28 13:05:00|34452.6|34449|34450.6|34447|34456.1|34452.5|34449.6|34446|217
1624885800000|2021-06-28 13:10:00|34451.1|34447.5|34455.6|34452|34458.6|34455|34449.6|34446|165
1624886100000|2021-06-28 13:15:00|34456.1|34452.5|34465.1|34461.5|34466.1|34462.5|34451.6|34448|320
1624886400000|2021-06-28 13:20:00|34465.6|34462|34458.1|34454.5|34475.6|34472|34457.6|34454|420
1624886700000|2021-06-28 13:25:00|34457.1|34453.5|34442.1|34438.5|34460.1|34456.5|34441.6|34438|536
1624887000000|2021-06-28 13:30:00|34441.5|34439.1|34398.5|34396.1|34450|34447.6|34381|34378.6|5539
1624887300000|2021-06-28 13:35:00|34398|34395.6|34336|34333.6|34407|34404.6|34328.5|34326.1|4427
1624887600000|2021-06-28 13:40:00|34338|34335.6|34312|34309.6|34339.5|34337.1|34281.5|34279.1|4903
1624887900000|2021-06-28 13:45:00|34312.5|34310.1|34287|34284.6|34315|34312.6|34255|34252.6|4272
1624888200000|2021-06-28 13:50:00|34287.5|34285.1|34319|34316.6|34325|34322.6|34275|34272.6|3061
1624888500000|2021-06-28 13:55:00|34318.5|34316.1|34338|34335.6|34339.5|34337.1|34317|34314.6|2368
1624888800000|2021-06-28 14:00:00|34338.5|34336.1|34306|34303.6|34342|34339.6|34295|34292.6|2750
1624889100000|2021-06-28 14:05:00|34305.5|34303.1|34308.5|34306.1|34314.5|34312.1|34291|34288.6|1538
1624889400000|2021-06-28 14:10:00|34308|34305.6|34293.7|34291.3|34313|34310.6|34284.7|34282.3|1613
1624889700000|2021-06-28 14:15:00|34293.2|34290.8|34314.7|34312.3|34326.7|34324.3|34280.7|34278.3|1573
1624890000000|2021-06-28 14:20:00|34314.2|34311.8|34311.7|34309.3|34321.2|34318.8|34292.7|34290.3|1229
1624890300000|2021-06-28 14:25:00|34311.2|34308.8|34308.2|34305.8|34316.7|34314.3|34303.7|34301.3|985
1624890600000|2021-06-28 14:30:00|34308.7|34306.3|34298.7|34296.3|34311.2|34308.8|34286.7|34284.3|1209
1624890900000|2021-06-28 14:35:00|34298.2|34295.8|34266.2|34263.8|34298.7|34296.3|34254.7|34252.3|1815
1624891200000|2021-06-28 14:40:00|34266.7|34264.3|34272.7|34270.3|34277.7|34275.3|34264.7|34262.3|766
1624891500000|2021-06-28 14:45:00|34272.2|34269.8|34281.2|34278.8|34281.7|34279.3|34256.2|34253.8|829
1624891800000|2021-06-28 14:50:00|34280.7|34278.3|34302.2|34299.8|34304.7|34302.3|34280.7|34278.3|1230
1624892100000|2021-06-28 14:55:00|34301.7|34299.3|34278.2|34275.8|34303.7|34301.3|34276.7|34274.3|943
1624892400000|2021-06-28 15:00:00|34278.7|34276.3|34291.7|34289.3|34292.2|34289.8|34260.7|34258.3|1329
1624892700000|2021-06-28 15:05:00|34291.2|34288.8|34285.7|34283.3|34305.7|34303.3|34281.2|34278.8|947
1624893000000|2021-06-28 15:10:00|34285.2|34282.8|34262.2|34259.8|34285.2|34282.8|34258.7|34256.3|1335
1624893300000|2021-06-28 15:15:00|34262.7|34260.3|34244.7|34242.3|34265.2|34262.8|34242.7|34240.3|1550
1624893600000|2021-06-28 15:20:00|34244.2|34241.8|34234.2|34231.8|34247.2|34244.8|34231.7|34229.3|1185
1624893900000|2021-06-28 15:25:00|34233.7|34231.3|34222.7|34220.3|34242.2|34239.8|34221.2|34218.8|1160
1624894200000|2021-06-28 15:30:00|34222.2|34219.8|34226.7|34224.3|34226.7|34224.3|34199.7|34197.3|1672
1624894500000|2021-06-28 15:35:00|34225.7|34223.3|34237.7|34235.3|34238.7|34236.3|34217.2|34214.8|1057
1624894800000|2021-06-28 15:40:00|34237.2|34234.8|34245.7|34243.3|34247.7|34245.3|34227.7|34225.3|789
1624895100000|2021-06-28 15:45:00|34244.7|34242.3|34254.7|34252.3|34255.7|34253.3|34234.7|34232.3|779
1624895400000|2021-06-28 15:50:00|34253.7|34251.3|34247.7|34245.3|34256.2|34253.8|34245.7|34243.3|573
1624895700000|2021-06-28 15:55:00|34248.2|34245.8|34259.7|34257.3|34262.7|34260.3|34248.2|34245.8|689
1624896000000|2021-06-28 16:00:00|34260.2|34257.8|34262.7|34260.3|34265.7|34263.3|34256.7|34254.3|604
1624896300000|2021-06-28 16:05:00|34263.7|34261.3|34259.7|34257.3|34264.7|34262.3|34247.7|34245.3|537
1624896600000|2021-06-28 16:10:00|34259.2|34256.8|34256.2|34253.8|34264.7|34262.3|34250.2|34247.8|556
1624896900000|2021-06-28 16:15:00|34255.7|34253.3|34251.7|34249.3|34260.7|34258.3|34241.7|34239.3|609
1624897200000|2021-06-28 16:20:00|34252.2|34249.8|34237.7|34235.3|34252.2|34249.8|34225.7|34223.3|733
1624897500000|2021-06-28 16:25:00|34237.2|34234.8|34224.7|34222.3|34238.7|34236.3|34214.7|34212.3|847
1624897800000|2021-06-28 16:30:00|34225.2|34222.8|34230.7|34228.3|34231.7|34229.3|34212.7|34210.3|898
1624898100000|2021-06-28 16:35:00|34231.2|34228.8|34220.2|34217.8|34238.7|34236.3|34216.7|34214.3|721
1624898400000|2021-06-28 16:40:00|34220.7|34218.3|34230.6|34228.2|34231.1|34228.7|34215.2|34212.8|466
1624898700000|2021-06-28 16:45:00|34231.1|34228.7|34240.6|34238.2|34240.6|34238.2|34219.6|34217.2|491
1624899000000|2021-06-28 16:50:00|34240.1|34237.7|34226.6|34224.2|34240.6|34238.2|34226.6|34224.2|403
1624899300000|2021-06-28 16:55:00|34224.6|34222.2|34220.1|34217.7|34230.1|34227.7|34218.6|34216.2|473
1624899600000|2021-06-28 17:00:00|34220.6|34218.2|34206.1|34203.7|34221.1|34218.7|34203.6|34201.2|933
1624899900000|2021-06-28 17:05:00|34206.6|34204.2|34211.6|34209.2|34226.1|34223.7|34203.6|34201.2|758
1624900200000|2021-06-28 17:10:00|34211.1|34208.7|34193.1|34190.7|34213.1|34210.7|34188.6|34186.2|1319
1624900500000|2021-06-28 17:15:00|34193.6|34191.2|34199.1|34196.7|34200.6|34198.2|34187.6|34185.2|431
1624900800000|2021-06-28 17:20:00|34198.6|34196.2|34199.1|34196.7|34211.6|34209.2|34196.1|34193.7|650
1624901100000|2021-06-28 17:25:00|34198.6|34196.2|34200.1|34197.7|34200.1|34197.7|34184.6|34182.2|824
1624901400000|2021-06-28 17:30:00|34199.6|34197.2|34207.6|34205.2|34209.6|34207.2|34191.6|34189.2|558
1624901700000|2021-06-28 17:35:00|34208.1|34205.7|34212.1|34209.7|34220.6|34218.2|34207.6|34205.2|559
1624902000000|2021-06-28 17:40:00|34212.6|34210.2|34226.6|34224.2|34226.6|34224.2|34211.6|34209.2|641
1624902300000|2021-06-28 17:45:00|34225.1|34222.7|34244.6|34242.2|34244.6|34242.2|34223.6|34221.2|666
1624902600000|2021-06-28 17:50:00|34244.1|34241.7|34253.6|34251.2|34254.6|34252.2|34241.6|34239.2|719
1624902900000|2021-06-28 17:55:00|34252.6|34250.2|34261.1|34258.7|34264.6|34262.2|34248.1|34245.7|604
1624903200000|2021-06-28 18:00:00|34260.6|34258.2|34271.6|34269.2|34279.6|34277.2|34258.6|34256.2|995
1624903500000|2021-06-28 18:05:00|34272.1|34269.7|34268.6|34266.2|34272.6|34270.2|34264.1|34261.7|494
1624903800000|2021-06-28 18:10:00|34268.1|34265.7|34264.6|34262.2|34269.6|34267.2|34260.1|34257.7|528
1624904100000|2021-06-28 18:15:00|34265.1|34262.7|34266.6|34264.2|34270.1|34267.7|34260.1|34257.7|837
1624904400000|2021-06-28 18:20:00|34267.1|34264.7|34270.6|34268.2|34273.1|34270.7|34263.6|34261.2|367
1624904700000|2021-06-28 18:25:00|34271.6|34269.2|34272.6|34270.2|34273.6|34271.2|34264.6|34262.2|389
1624905000000|2021-06-28 18:30:00|34271.6|34269.2|34270.1|34267.7|34274.6|34272.2|34266.6|34264.2|364
1624905300000|2021-06-28 18:35:00|34269.6|34267.2|34267.6|34265.2|34270.6|34268.2|34262.1|34259.7|336
1624905600000|2021-06-28 18:40:00|34267.1|34264.7|34256.1|34253.7|34272.6|34270.2|34255.6|34253.2|654
1624905900000|2021-06-28 18:45:00|34254.6|34252.2|34258.1|34255.7|34260.6|34258.2|34248.6|34246.2|654
1624906200000|2021-06-28 18:50:00|34258.6|34256.2|34246.6|34244.2|34263.6|34261.2|34241.6|34239.2|658
1624906500000|2021-06-28 18:55:00|34247.1|34244.7|34231.6|34229.2|34247.6|34245.2|34230.6|34228.2|630
1624906800000|2021-06-28 19:00:00|34232.1|34229.7|34240.1|34237.7|34245.6|34243.2|34232.1|34229.7|709
1624907100000|2021-06-28 19:05:00|34240.6|34238.2|34230.6|34228.2|34240.6|34238.2|34225.6|34223.2|709
1624907400000|2021-06-28 19:10:00|34229.6|34227.2|34237.6|34235.2|34240.1|34237.7|34209.6|34207.2|1060
1624907700000|2021-06-28 19:15:00|34238.1|34235.7|34238.6|34236.2|34242.6|34240.2|34230.6|34228.2|387
1624908000000|2021-06-28 19:20:00|34238.1|34235.7|34256.2|34253.8|34256.2|34253.8|34237.6|34235.2|588
1624908300000|2021-06-28 19:25:00|34255.7|34253.3|34251.2|34248.8|34258.2|34255.8|34249.2|34246.8|543
1624908600000|2021-06-28 19:30:00|34251.7|34249.3|34255.2|34252.8|34259.2|34256.8|34248.7|34246.3|544
1624908900000|2021-06-28 19:35:00|34255.7|34253.3|34267.2|34264.8|34269.2|34266.8|34252.2|34249.8|747
1624909200000|2021-06-28 19:40:00|34267.7|34265.3|34273.2|34270.8|34274.2|34271.8|34265.7|34263.3|601
1624909500000|2021-06-28 19:45:00|34272.2|34269.8|34276.2|34273.8|34276.2|34273.8|34260.2|34257.8|1053
1624909800000|2021-06-28 19:50:00|34278.7|34276.3|34287.7|34285.3|34300.2|34297.8|34277.2|34274.8|2009
1624910100000|2021-06-28 19:55:00|34287.2|34284.8|34286.2|34283.8|34293.2|34290.8|34280.2|34277.8|2034
1624910400000|2021-06-28 20:00:00|34285.2|34282.8|34276.9|34272.1|34289.4|34284.6|34266.4|34261.6|1023
1624910700000|2021-06-28 20:05:00|34276.4|34271.6|34278.9|34274.1|34280.4|34275.6|34271.4|34266.6|416
1624911000000|2021-06-28 20:10:00|34279.4|34274.6|34291.9|34287.1|34293.4|34288.6|34277.4|34272.6|446
1624911300000|2021-06-28 20:15:00|34288.9|34284.1|34284.9|34280.1|34290.9|34286.1|34283.9|34279.1|100
1624911600000|2021-06-28 20:20:00|34286.9|34282.1|34287.9|34283.1|34288.9|34284.1|34286.9|34282.1|11
1624911900000|2021-06-28 20:25:00|34286.9|34282.1|34284.9|34280.1|34286.9|34282.1|34281.9|34277.1|36
1624912200000|2021-06-28 20:30:00|34283.9|34279.1|34295.9|34291.1|34295.9|34291.1|34283.9|34279.1|140
1624912500000|2021-06-28 20:35:00|34294.9|34290.1|34302.9|34298.1|34302.9|34298.1|34293.9|34289.1|100
1624912800000|2021-06-28 20:40:00|34301.9|34297.1|34302.9|34298.1|34305.9|34301.1|34296.9|34292.1|131
1624913100000|2021-06-28 20:45:00|34301.9|34297.1|34297.9|34293.1|34304.9|34300.1|34297.9|34293.1|81
1624913400000|2021-06-28 20:50:00|34299.9|34295.1|34316.9|34312.1|34322.9|34318.1|34296.9|34292.1|574
1624913700000|2021-06-28 20:55:00|34315.9|34311.1|34320.4|34310.6|34321.4|34316.1|34312.9|34308.1|110
1624914000000|2021-06-28 21:00:00|34320.2|34310.4|34320.1|34310.3|34321.1|34311.3|34320.1|34310.3|0
1624914300000|2021-06-28 21:05:00|34319.5|34309.7|34319|34309.2|34320.1|34310.3|34318.9|34309.1|0
1624914600000|2021-06-28 21:10:00|34318.9|34309.1|34323.2|34313.4|34325|34315.2|34318.7|34308.9|0
1624914900000|2021-06-28 21:15:00|34323.5|34313.7|34320.4|34310.6|34324|34314.2|34320.4|34310.6|0
1624915200000|2021-06-28 21:20:00|34320.7|34310.9|34320.7|34310.9|34320.7|34310.9|34320|34310.2|0
1624915500000|2021-06-28 21:25:00|34321.3|34311.5|34320.6|34310.8|34321.3|34311.5|34320.6|34310.8|0
1624915800000|2021-06-28 21:30:00|34320.5|34310.7|34319.3|34309.5|34320.5|34310.7|34319.1|34309.3|0
1624916100000|2021-06-28 21:35:00|34319|34309.2|34319.8|34310|34320.1|34310.3|34319|34309.2|0
1624916400000|2021-06-28 21:40:00|34320.7|34310.9|34319.9|34310.1|34321.2|34311.4|34319.9|34310.1|0
1624916700000|2021-06-28 21:45:00|34318.1|34308.3|34317.5|34307.7|34318.7|34308.9|34316.9|34307.1|0
1624917000000|2021-06-28 21:50:00|34316.5|34306.7|34316.7|34306.9|34317.1|34307.3|34316.4|34306.6|0
1624917300000|2021-06-28 21:55:00|34316.1|34306.3|34316.4|34306.6|34316.7|34306.9|34315.4|34305.6|0
1624917600000|2021-06-28 22:00:00|34307.9|34303.1|34285.4|34280.6|34308.9|34304.1|34279.4|34274.6|377
1624917900000|2021-06-28 22:05:00|34286.4|34281.6|34281.4|34276.6|34288.9|34284.1|34281.4|34276.6|101
1624918200000|2021-06-28 22:10:00|34281.9|34277.1|34285.4|34280.6|34290.4|34285.6|34278.9|34274.1|120
1624918500000|2021-06-28 22:15:00|34286.4|34281.6|34285.9|34281.1|34286.4|34281.6|34282.9|34278.1|33
1624918800000|2021-06-28 22:20:00|34286.9|34282.1|34282.4|34277.6|34286.9|34282.1|34281.9|34277.1|23
1624919100000|2021-06-28 22:25:00|34281.9|34277.1|34282.4|34277.6|34284.9|34280.1|34281.9|34277.1|16
1624919400000|2021-06-28 22:30:00|34281.4|34276.6|34283.9|34279.1|34283.9|34279.1|34280.9|34276.1|39
1624919700000|2021-06-28 22:35:00|34286.9|34282.1|34283.9|34279.1|34286.9|34282.1|34282.4|34277.6|32
1624920000000|2021-06-28 22:40:00|34284.4|34279.6|34286.4|34281.6|34288.4|34283.6|34283.9|34279.1|23
1624920300000|2021-06-28 22:45:00|34286.9|34282.1|34284.4|34279.6|34288.4|34283.6|34282.9|34278.1|39
1624920600000|2021-06-28 22:50:00|34283.9|34279.1|34280.4|34275.6|34283.9|34279.1|34279.4|34274.6|25
1624920900000|2021-06-28 22:55:00|34280.9|34276.1|34281.9|34277.1|34282.9|34278.1|34279.9|34275.1|32
1624921200000|2021-06-28 23:00:00|34282.4|34277.6|34285.9|34281.1|34287.9|34283.1|34281.4|34276.6|49
1624921500000|2021-06-28 23:05:00|34285.4|34280.6|34282.9|34278.1|34285.4|34280.6|34280.9|34276.1|16
1624921800000|2021-06-28 23:10:00|34283.4|34278.6|34287.9|34283.1|34288.9|34284.1|34283.4|34278.6|63
1624922100000|2021-06-28 23:15:00|34287.4|34282.6|34290.9|34286.1|34291.4|34286.6|34285.4|34280.6|26
1624922400000|2021-06-28 23:20:00|34290.4|34285.6|34290.9|34286.1|34294.4|34289.6|34289.4|34284.6|54
1624922700000|2021-06-28 23:25:00|34290.4|34285.6|34282.9|34278.1|34290.4|34285.6|34281.4|34276.6|39
1624923000000|2021-06-28 23:30:00|34282.4|34277.6|34282.9|34278.1|34285.9|34281.1|34279.4|34274.6|72
1624923300000|2021-06-28 23:35:00|34282.4|34277.6|34278.9|34274.1|34282.4|34277.6|34276.9|34272.1|93
1624923600000|2021-06-28 23:40:00|34278.4|34273.6|34281.4|34276.6|34284.9|34280.1|34277.9|34273.1|87
1624923900000|2021-06-28 23:45:00|34279.9|34275.1|34288.9|34284.1|34289.4|34284.6|34277.9|34273.1|87
1624924200000|2021-06-28 23:50:00|34288.4|34283.6|34283.9|34279.1|34289.9|34285.1|34281.9|34277.1|87
1624924500000|2021-06-28 23:55:00|34283.4|34278.6|34286.4|34281.6|34286.9|34282.1|34281.4|34276.6|70
1624924800000|2021-06-29 00:00:00|34284.4|34279.6|34260.9|34256.1|34287.9|34283.1|34256.4|34251.6|397
1624925100000|2021-06-29 00:05:00|34260.4|34255.6|34257.9|34253.1|34267.4|34262.6|34254.4|34249.6|196
1624925400000|2021-06-29 00:10:00|34258.4|34253.6|34264.4|34259.6|34266.4|34261.6|34255.4|34250.6|167
1624925700000|2021-06-29 00:15:00|34263.4|34258.6|34265.9|34261.1|34266.9|34262.1|34258.4|34253.6|82
1624926000000|2021-06-29 00:20:00|34265.4|34260.6|34264.4|34259.6|34269.9|34265.1|34263.4|34258.6|83
1624926300000|2021-06-29 00:25:00|34263.9|34259.1|34271.4|34266.6|34273.4|34268.6|34260.4|34255.6|106
1624926600000|2021-06-29 00:30:00|34270.9|34266.1|34271.9|34267.1|34278.4|34273.6|34267.4|34262.6|95
1624926900000|2021-06-29 00:35:00|34272.4|34267.6|34269.9|34265.1|34274.4|34269.6|34269.9|34265.1|93
1624927200000|2021-06-29 00:40:00|34270.4|34265.6|34274.9|34270.1|34275.4|34270.6|34268.9|34264.1|59
1624927500000|2021-06-29 00:45:00|34275.4|34270.6|34266.9|34262.1|34276.4|34271.6|34266.4|34261.6|79
1624927800000|2021-06-29 00:50:00|34267.4|34262.6|34266.9|34262.1|34270.9|34266.1|34266.4|34261.6|59
1624928100000|2021-06-29 00:55:00|34267.4|34262.6|34262.9|34258.1|34267.4|34262.6|34260.9|34256.1|116
1624928400000|2021-06-29 01:00:00|34264.9|34260.1|34264.4|34259.6|34267.4|34262.6|34262.4|34257.6|89
1624928700000|2021-06-29 01:05:00|34263.9|34259.1|34261.9|34257.1|34265.4|34260.6|34260.9|34256.1|33
1624929000000|2021-06-29 01:10:00|34262.4|34257.6|34251.4|34246.6|34263.4|34258.6|34249.9|34245.1|146
1624929300000|2021-06-29 01:15:00|34250.4|34245.6|34263.4|34258.6|34265.9|34261.1|34245.4|34240.6|169
1624929600000|2021-06-29 01:20:00|34262.9|34258.1|34262.9|34258.1|34265.9|34261.1|34259.4|34254.6|90
1624929900000|2021-06-29 01:25:00|34262.4|34257.6|34266.9|34262.1|34269.9|34265.1|34258.4|34253.6|43
1624930200000|2021-06-29 01:30:00|34267.4|34262.6|34256.9|34252.1|34267.4|34262.6|34256.4|34251.6|90
1624930500000|2021-06-29 01:35:00|34256.4|34251.6|34259.9|34255.1|34261.4|34256.6|34247.4|34242.6|123
1624930800000|2021-06-29 01:40:00|34259.4|34254.6|34252.4|34247.6|34259.9|34255.1|34247.4|34242.6|110
1624931100000|2021-06-29 01:45:00|34251.9|34247.1|34239.9|34235.1|34255.4|34250.6|34238.4|34233.6|211
1624931400000|2021-06-29 01:50:00|34239.4|34234.6|34245.9|34241.1|34249.4|34244.6|34236.4|34231.6|122
1624931700000|2021-06-29 01:55:00|34246.4|34241.6|34253.9|34249.1|34253.9|34249.1|34244.9|34240.1|60
1624932000000|2021-06-29 02:00:00|34253.4|34248.6|34251.4|34246.6|34255.9|34251.1|34248.9|34244.1|52
1624932300000|2021-06-29 02:05:00|34252.9|34248.1|34248.9|34244.1|34254.4|34249.6|34247.9|34243.1|53
1624932600000|2021-06-29 02:10:00|34249.4|34244.6|34248.9|34244.1|34250.9|34246.1|34246.9|34242.1|32
1624932900000|2021-06-29 02:15:00|34248.4|34243.6|34243.9|34239.1|34248.4|34243.6|34237.9|34233.1|85
1624933200000|2021-06-29 02:20:00|34244.4|34239.6|34242.9|34238.1|34247.9|34243.1|34242.4|34237.6|52
1624933500000|2021-06-29 02:25:00|34242.4|34237.6|34240.4|34235.6|34244.4|34239.6|34240.4|34235.6|36
1624933800000|2021-06-29 02:30:00|34239.9|34235.1|34236.9|34232.1|34245.9|34241.1|34235.4|34230.6|87
1624934100000|2021-06-29 02:35:00|34236.4|34231.6|34239.4|34234.6|34240.4|34235.6|34235.9|34231.1|39
1624934400000|2021-06-29 02:40:00|34238.9|34234.1|34241.9|34237.1|34242.9|34238.1|34236.9|34232.1|34
1624934700000|2021-06-29 02:45:00|34242.4|34237.6|34243.9|34239.1|34243.9|34239.1|34240.4|34235.6|23
1624935000000|2021-06-29 02:50:00|34243.4|34238.6|34239.9|34235.1|34244.4|34239.6|34238.9|34234.1|28
1624935300000|2021-06-29 02:55:00|34240.4|34235.6|34242.9|34238.1|34244.4|34239.6|34238.9|34234.1|36
1624935600000|2021-06-29 03:00:00|34243.4|34238.6|34241.9|34237.1|34244.4|34239.6|34241.4|34236.6|22
1624935900000|2021-06-29 03:05:00|34241.4|34236.6|34240.9|34236.1|34243.4|34238.6|34237.4|34232.6|45
1624936200000|2021-06-29 03:10:00|34240.4|34235.6|34244.9|34240.1|34245.4|34240.6|34238.4|34233.6|44
1624936500000|2021-06-29 03:15:00|34244.4|34239.6|34245.4|34240.6|34246.9|34242.1|34243.4|34238.6|37
1624936800000|2021-06-29 03:20:00|34245.9|34241.1|34244.9|34240.1|34245.9|34241.1|34242.9|34238.1|52
1624937100000|2021-06-29 03:25:00|34245.4|34240.6|34244.9|34240.1|34247.4|34242.6|34242.4|34237.6|80
1624937400000|2021-06-29 03:30:00|34245.4|34240.6|34248.9|34244.1|34249.4|34244.6|34242.9|34238.1|87
1624937700000|2021-06-29 03:35:00|34248.4|34243.6|34245.9|34241.1|34249.4|34244.6|34245.4|34240.6|40
1624938000000|2021-06-29 03:40:00|34246.4|34241.6|34244.9|34240.1|34247.4|34242.6|34242.9|34238.1|30
1624938300000|2021-06-29 03:45:00|34244.4|34239.6|34252.9|34248.1|34253.4|34248.6|34244.4|34239.6|57
1624938600000|2021-06-29 03:50:00|34252.4|34247.6|34248.9|34244.1|34252.9|34248.1|34248.4|34243.6|42
1624938900000|2021-06-29 03:55:00|34248.4|34243.6|34251.9|34247.1|34253.4|34248.6|34246.4|34241.6|39
1624939200000|2021-06-29 04:00:00|34251.4|34246.6|34254.4|34249.6|34254.9|34250.1|34248.4|34243.6|31
1624939500000|2021-06-29 04:05:00|34253.9|34249.1|34257.4|34252.6|34257.4|34252.6|34251.9|34247.1|48
1624939800000|2021-06-29 04:10:00|34257.9|34253.1|34261.4|34256.6|34262.4|34257.6|34256.9|34252.1|70
1624940100000|2021-06-29 04:15:00|34260.9|34256.1|34266.9|34262.1|34268.9|34264.1|34259.9|34255.1|86
1624940400000|2021-06-29 04:20:00|34267.4|34262.6|34261.4|34256.6|34268.9|34264.1|34261.4|34256.6|57
1624940700000|2021-06-29 04:25:00|34261.9|34257.1|34253.9|34249.1|34262.4|34257.6|34253.4|34248.6|89
1624941000000|2021-06-29 04:30:00|34253.4|34248.6|34253.4|34248.6|34256.9|34252.1|34250.4|34245.6|21
1624941300000|2021-06-29 04:35:00|34251.9|34247.1|34254.4|34249.6|34257.4|34252.6|34251.9|34247.1|32
1624941600000|2021-06-29 04:40:00|34253.9|34249.1|34260.9|34256.1|34261.9|34257.1|34253.9|34249.1|30
1624941900000|2021-06-29 04:45:00|34260.4|34255.6|34262.9|34258.1|34267.9|34263.1|34259.4|34254.6|33
1624942200000|2021-06-29 04:50:00|34263.4|34258.6|34264.9|34260.1|34266.4|34261.6|34262.9|34258.1|21
1624942500000|2021-06-29 04:55:00|34264.4|34259.6|34264.4|34259.6|34264.9|34260.1|34258.9|34254.1|45
1624942800000|2021-06-29 05:00:00|34263.9|34259.1|34267.9|34263.1|34269.9|34265.1|34262.4|34257.6|30
1624943100000|2021-06-29 05:05:00|34268.4|34263.6|34267.9|34263.1|34268.9|34264.1|34263.4|34258.6|20
1624943400000|2021-06-29 05:10:00|34268.4|34263.6|34275.9|34271.1|34277.4|34272.6|34268.4|34263.6|107
1624943700000|2021-06-29 05:15:00|34276.4|34271.6|34275.4|34270.6|34278.4|34273.6|34271.9|34267.1|61
1624944000000|2021-06-29 05:20:00|34275.9|34271.1|34268.9|34264.1|34275.9|34271.1|34261.9|34257.1|85
1624944300000|2021-06-29 05:25:00|34268.4|34263.6|34268.9|34264.1|34271.9|34267.1|34267.4|34262.6|29
1624944600000|2021-06-29 05:30:00|34268.4|34263.6|34283.4|34278.6|34289.4|34284.6|34268.4|34263.6|190
1624944900000|2021-06-29 05:35:00|34283.9|34279.1|34283.9|34279.1|34285.4|34280.6|34278.4|34273.6|38
1624945200000|2021-06-29 05:40:00|34284.4|34279.6|34291.9|34287.1|34296.4|34291.6|34283.4|34278.6|114
1624945500000|2021-06-29 05:45:00|34292.4|34287.6|34287.4|34282.6|34292.9|34288.1|34285.9|34281.1|56
1624945800000|2021-06-29 05:50:00|34286.9|34282.1|34297.9|34293.1|34298.4|34293.6|34286.9|34282.1|61
1624946100000|2021-06-29 05:55:00|34297.4|34292.6|34304.9|34300.1|34306.4|34301.6|34297.4|34292.6|167
1624946400000|2021-06-29 06:00:00|34304.3|34300.7|34298.8|34295.2|34306.3|34302.7|34291.3|34287.7|180
1624946700000|2021-06-29 06:05:00|34299.3|34295.7|34296.8|34293.2|34301.8|34298.2|34293.3|34289.7|79
1624947000000|2021-06-29 06:10:00|34296.3|34292.7|34299.3|34295.7|34301.8|34298.2|34295.8|34292.2|72
1624947300000|2021-06-29 06:15:00|34299.8|34296.2|34302.8|34299.2|34304.3|34300.7|34296.8|34293.2|92
1624947600000|2021-06-29 06:20:00|34302.3|34298.7|34299.3|34295.7|34307.8|34304.2|34298.8|34295.2|108
1624947900000|2021-06-29 06:25:00|34299.8|34296.2|34304.3|34300.7|34307.8|34304.2|34299.8|34296.2|120
1624948200000|2021-06-29 06:30:00|34303.8|34300.2|34299.8|34296.2|34310.3|34306.7|34299.3|34295.7|81
1624948500000|2021-06-29 06:35:00|34300.3|34296.7|34301.3|34297.7|34304.3|34300.7|34299.8|34296.2|31
1624948800000|2021-06-29 06:40:00|34300.8|34297.2|34296.3|34292.7|34302.3|34298.7|34295.8|34292.2|74
1624949100000|2021-06-29 06:45:00|34296.8|34293.2|34301.8|34298.2|34314.3|34310.7|34296.8|34293.2|240
1624949400000|2021-06-29 06:50:00|34301.3|34297.7|34301.3|34297.7|34306.8|34303.2|34299.3|34295.7|89
1624949700000|2021-06-29 06:55:00|34301.8|34298.2|34283.8|34280.2|34301.8|34298.2|34282.3|34278.7|201
1624950000000|2021-06-29 07:00:00|34284.8|34281.2|34324.8|34321.2|34328.8|34325.2|34281.3|34277.7|530
1624950300000|2021-06-29 07:05:00|34325.8|34322.2|34336.8|34333.2|34349.8|34346.2|34324.3|34320.7|689
1624950600000|2021-06-29 07:10:00|34338.3|34334.7|34336.3|34332.7|34344.3|34340.7|34325.8|34322.2|510
1624950900000|2021-06-29 07:15:00|34335.8|34332.2|34330.8|34327.2|34346.8|34343.2|34330.3|34326.7|242
1624951200000|2021-06-29 07:20:00|34331.3|34327.7|34340.3|34336.7|34349.3|34345.7|34330.8|34327.2|248
1624951500000|2021-06-29 07:25:00|34339.8|34336.2|34327.3|34323.7|34343.3|34339.7|34325.8|34322.2|225
1624951800000|2021-06-29 07:30:00|34327.8|34324.2|34326.3|34322.7|34337.3|34333.7|34320.8|34317.2|177
1624952100000|2021-06-29 07:35:00|34326.8|34323.2|34325.8|34322.2|34331.8|34328.2|34315.8|34312.2|169
1624952400000|2021-06-29 07:40:00|34325.3|34321.7|34327.3|34323.7|34330.3|34326.7|34317.8|34314.2|156
1624952700000|2021-06-29 07:45:00|34327.8|34324.2|34332.8|34329.2|34337.8|34334.2|34327.8|34324.2|174
1624953000000|2021-06-29 07:50:00|34332.3|34328.7|34331.3|34327.7|34337.3|34333.7|34329.8|34326.2|148
1624953300000|2021-06-29 07:55:00|34331.8|34328.2|34338.8|34335.2|34341.8|34338.2|34331.3|34327.7|122
1624953600000|2021-06-29 08:00:00|34340.8|34337.2|34344.8|34341.2|34348.8|34345.2|34338.8|34335.2|309
1624953900000|2021-06-29 08:05:00|34344.3|34340.7|34366.8|34363.2|34369.8|34366.2|34344.3|34340.7|688
1624954200000|2021-06-29 08:10:00|34366.3|34362.7|34358.3|34354.7|34375.8|34372.2|34357.8|34354.2|316
1624954500000|2021-06-29 08:15:00|34358.8|34355.2|34348.3|34344.7|34361.3|34357.7|34343.8|34340.2|296
1624954800000|2021-06-29 08:20:00|34348.8|34345.2|34346.3|34342.7|34359.8|34356.2|34345.3|34341.7|208
1624955100000|2021-06-29 08:25:00|34346.8|34343.2|34324.8|34321.2|34348.3|34344.7|34324.8|34321.2|254
1624955400000|2021-06-29 08:30:00|34325.8|34322.2|34312.3|34308.7|34327.8|34324.2|34311.3|34307.7|373
1624955700000|2021-06-29 08:35:00|34312.8|34309.2|34294.8|34291.2|34315.8|34312.2|34290.3|34286.7|360
1624956000000|2021-06-29 08:40:00|34293.8|34290.2|34291.3|34287.7|34297.8|34294.2|34283.8|34280.2|405
1624956300000|2021-06-29 08:45:00|34291.8|34288.2|34306.8|34303.2|34307.8|34304.2|34287.3|34283.7|253
1624956600000|2021-06-29 08:50:00|34306.3|34302.7|34309.8|34306.2|34311.3|34307.7|34299.8|34296.2|148
1624956900000|2021-06-29 08:55:00|34310.3|34306.7|34307.3|34303.7|34311.8|34308.2|34297.8|34294.2|159
1624957200000|2021-06-29 09:00:00|34307.8|34304.2|34307.3|34303.7|34315.3|34311.7|34304.3|34300.7|149
1624957500000|2021-06-29 09:05:00|34307.8|34304.2|34311.8|34308.2|34317.8|34314.2|34307.3|34303.7|99
1624957800000|2021-06-29 09:10:00|34311.3|34307.7|34316.3|34312.7|34319.8|34316.2|34305.8|34302.2|166
1624958100000|2021-06-29 09:15:00|34315.8|34312.2|34320.8|34317.2|34320.8|34317.2|34308.8|34305.2|110
1624958400000|2021-06-29 09:20:00|34321.8|34318.2|34329.8|34326.2|34332.8|34329.2|34319.8|34316.2|243
1624958700000|2021-06-29 09:25:00|34330.3|34326.7|34325.3|34321.7|34337.8|34334.2|34324.8|34321.2|244
1624959000000|2021-06-29 09:30:00|34324.8|34321.2|34324.8|34321.2|34329.3|34325.7|34322.8|34319.2|137
1624959300000|2021-06-29 09:35:00|34325.3|34321.7|34321.3|34317.7|34329.8|34326.2|34317.3|34313.7|96
1624959600000|2021-06-29 09:40:00|34321.8|34318.2|34327.3|34323.7|34330.3|34326.7|34319.3|34315.7|118
1624959900000|2021-06-29 09:45:00|34326.8|34323.2|34329.3|34325.7|34340.8|34337.2|34326.8|34323.2|171
1624960200000|2021-06-29 09:50:00|34328.8|34325.2|34326.3|34322.7|34333.8|34330.2|34323.8|34320.2|88
1624960500000|2021-06-29 09:55:00|34326.8|34323.2|34333.3|34329.7|34335.3|34331.7|34324.3|34320.7|148
1624960800000|2021-06-29 10:00:00|34332.8|34329.2|34339.3|34335.7|34350.8|34347.2|34332.8|34329.2|621
1624961100000|2021-06-29 10:05:00|34339.8|34336.2|34323.3|34319.7|34340.3|34336.7|34321.8|34318.2|172
1624961400000|2021-06-29 10:10:00|34323.8|34320.2|34334.3|34330.7|34335.8|34332.2|34322.8|34319.2|76
1624961700000|2021-06-29 10:15:00|34333.8|34330.2|34336.3|34332.7|34339.8|34336.2|34331.8|34328.2|79
1624962000000|2021-06-29 10:20:00|34335.8|34332.2|34314.3|34310.7|34338.8|34335.2|34313.3|34309.7|163
1624962300000|2021-06-29 10:25:00|34313.8|34310.2|34323.3|34319.7|34326.8|34323.2|34313.8|34310.2|112
1624962600000|2021-06-29 10:30:00|34323.8|34320.2|34320.8|34317.2|34329.3|34325.7|34319.3|34315.7|150
1624962900000|2021-06-29 10:35:00|34321.3|34317.7|34324.3|34320.7|34325.8|34322.2|34319.8|34316.2|46
1624963200000|2021-06-29 10:40:00|34319.8|34316.2|34333.8|34330.2|34333.8|34330.2|34317.8|34314.2|118
1624963500000|2021-06-29 10:45:00|34333.3|34329.7|34328.3|34324.7|34337.8|34334.2|34327.3|34323.7|122
1624963800000|2021-06-29 10:50:00|34327.8|34324.2|34339.3|34335.7|34341.8|34338.2|34324.8|34321.2|150
1624964100000|2021-06-29 10:55:00|34339.8|34336.2|34352.8|34349.2|34352.8|34349.2|34338.8|34335.2|145
1624964400000|2021-06-29 11:00:00|34354.8|34351.2|34346.8|34343.2|34358.3|34354.7|34344.8|34341.2|382
1624964700000|2021-06-29 11:05:00|34345.8|34342.2|34338.3|34334.7|34346.3|34342.7|34331.3|34327.7|171
1624965000000|2021-06-29 11:10:00|34338.8|34335.2|34337.8|34334.2|34339.8|34336.2|34330.8|34327.2|117
1624965300000|2021-06-29 11:15:00|34338.3|34334.7|34337.8|34334.2|34340.3|34336.7|34331.3|34327.7|115
1624965600000|2021-06-29 11:20:00|34337.3|34333.7|34330.3|34326.7|34339.8|34336.2|34329.8|34326.2|87
1624965900000|2021-06-29 11:25:00|34330.8|34327.2|34327.8|34324.2|34333.8|34330.2|34325.3|34321.7|174
1624966200000|2021-06-29 11:30:00|34327.3|34323.7|34324.3|34320.7|34331.8|34328.2|34318.3|34314.7|232
1624966500000|2021-06-29 11:35:00|34324.8|34321.2|34334.8|34331.2|34336.8|34333.2|34323.8|34320.2|208
1624966800000|2021-06-29 11:40:00|34334.3|34330.7|34325.8|34322.2|34335.8|34332.2|34322.8|34319.2|154
1624967100000|2021-06-29 11:45:00|34325.3|34321.7|34327.8|34324.2|34331.3|34327.7|34318.8|34315.2|220
1624967400000|2021-06-29 11:50:00|34328.3|34324.7|34328.3|34324.7|34336.8|34333.2|34327.8|34324.2|178
1624967700000|2021-06-29 11:55:00|34328.8|34325.2|34338.3|34334.7|34340.8|34337.2|34327.3|34323.7|113
1624968000000|2021-06-29 12:00:00|34337.8|34334.2|34351.8|34348.2|34352.8|34349.2|34337.3|34333.7|322
1624968300000|2021-06-29 12:05:00|34351.3|34347.7|34366.3|34362.7|34369.8|34366.2|34347.8|34344.2|539
1624968600000|2021-06-29 12:10:00|34365.8|34362.2|34371.8|34368.2|34372.3|34368.7|34360.8|34357.2|251
1624968900000|2021-06-29 12:15:00|34372.8|34369.2|34384.8|34381.2|34386.8|34383.2|34368.3|34364.7|434
1624969200000|2021-06-29 12:20:00|34385.3|34381.7|34380.3|34376.7|34388.3|34384.7|34379.3|34375.7|319
1624969500000|2021-06-29 12:25:00|34380.8|34377.2|34368.8|34365.2|34382.3|34378.7|34362.8|34359.2|407
1624969800000|2021-06-29 12:30:00|34367.8|34364.2|34366.8|34363.2|34373.8|34370.2|34363.8|34360.2|224
1624970100000|2021-06-29 12:35:00|34366.3|34362.7|34371.8|34368.2|34376.8|34373.2|34363.8|34360.2|336
1624970400000|2021-06-29 12:40:00|34371.3|34367.7|34368.8|34365.2|34372.8|34369.2|34363.8|34360.2|270
1624970700000|2021-06-29 12:45:00|34369.3|34365.7|34380.8|34377.2|34380.8|34377.2|34364.8|34361.2|209
1624971000000|2021-06-29 12:50:00|34381.3|34377.7|34379.3|34375.7|34383.8|34380.2|34373.8|34370.2|194
1624971300000|2021-06-29 12:55:00|34378.8|34375.2|34376.8|34373.2|34381.8|34378.2|34373.3|34369.7|227
1624971600000|2021-06-29 13:00:00|34377.3|34373.7|34379.8|34376.2|34386.8|34383.2|34375.3|34371.7|284
1624971900000|2021-06-29 13:05:00|34380.3|34376.7|34367.8|34364.2|34381.8|34378.2|34366.8|34363.2|294
1624972200000|2021-06-29 13:10:00|34368.8|34365.2|34379.3|34375.7|34382.8|34379.2|34367.8|34364.2|228
1624972500000|2021-06-29 13:15:00|34379.8|34376.2|34395.3|34391.7|34396.8|34393.2|34379.3|34375.7|323
1624972800000|2021-06-29 13:20:00|34395.8|34392.2|34410.3|34406.7|34413.8|34410.2|34393.8|34390.2|599
1624973100000|2021-06-29 13:25:00|34409.8|34406.2|34398.8|34395.2|34423.8|34420.2|34398.3|34394.7|1221
1624973400000|2021-06-29 13:30:00|34398.2|34395.8|34452.7|34450.3|34483.7|34481.3|34396.7|34394.3|6602
1624973700000|2021-06-29 13:35:00|34453.7|34451.3|34434.2|34431.8|34467.7|34465.3|34425.2|34422.8|3219
1624974000000|2021-06-29 13:40:00|34434.7|34432.3|34374.7|34372.3|34456.2|34453.8|34361.2|34358.8|3754
1624974300000|2021-06-29 13:45:00|34375.2|34372.8|34388.7|34386.3|34413.7|34411.3|34373.2|34370.8|1864
1624974600000|2021-06-29 13:50:00|34388.2|34385.8|34388.7|34386.3|34411.7|34409.3|34377.2|34374.8|1484
1624974900000|2021-06-29 13:55:00|34389.2|34386.8|34387.7|34385.3|34394.7|34392.3|34364.2|34361.8|1176
1624975200000|2021-06-29 14:00:00|34392.7|34390.3|34401.2|34398.8|34408.7|34406.3|34357.7|34355.3|2098
1624975500000|2021-06-29 14:05:00|34401.7|34399.3|34416.2|34413.8|34434.2|34431.8|34401.2|34398.8|1688
1624975800000|2021-06-29 14:10:00|34416.7|34414.3|34421.8|34419.4|34429.8|34427.4|34411.8|34409.4|1130
1624976100000|2021-06-29 14:15:00|34422.3|34419.9|34420.3|34417.9|34441.8|34439.4|34406.8|34404.4|1485
1624976400000|2021-06-29 14:20:00|34420.8|34418.4|34422.8|34420.4|34425.8|34423.4|34411.3|34408.9|684
1624976700000|2021-06-29 14:25:00|34423.3|34420.9|34425.3|34422.9|34433.3|34430.9|34417.8|34415.4|533
1624977000000|2021-06-29 14:30:00|34424.8|34422.4|34439.8|34437.4|34452.8|34450.4|34424.8|34422.4|1054
1624977300000|2021-06-29 14:35:00|34440.8|34438.4|34419.8|34417.4|34454.8|34452.4|34411.8|34409.4|1134
1624977600000|2021-06-29 14:40:00|34419.3|34416.9|34410.3|34407.9|34422.8|34420.4|34407.8|34405.4|748
1624977900000|2021-06-29 14:45:00|34410.8|34408.4|34411.3|34408.9|34416.3|34413.9|34396.3|34393.9|1213
1624978200000|2021-06-29 14:50:00|34410.8|34408.4|34422.8|34420.4|34424.8|34422.4|34399.8|34397.4|753
1624978500000|2021-06-29 14:55:00|34422.3|34419.9|34408.8|34406.4|34427.8|34425.4|34406.8|34404.4|677
1624978800000|2021-06-29 15:00:00|34408.3|34405.9|34407.8|34405.4|34420.8|34418.4|34397.8|34395.4|875
1624979100000|2021-06-29 15:05:00|34406.8|34404.4|34394.3|34391.9|34407.3|34404.9|34384.3|34381.9|801
1624979400000|2021-06-29 15:10:00|34393.8|34391.4|34397.3|34394.9|34403.8|34401.4|34386.3|34383.9|760
1624979700000|2021-06-29 15:15:00|34397.8|34395.4|34411.8|34409.4|34416.8|34414.4|34389.8|34387.4|650
1624980000000|2021-06-29 15:20:00|34412.3|34409.9|34402.3|34399.9|34414.3|34411.9|34401.8|34399.4|516
1624980300000|2021-06-29 15:25:00|34401.8|34399.4|34401.8|34399.4|34409.8|34407.4|34396.8|34394.4|689
1624980600000|2021-06-29 15:30:00|34401.3|34398.9|34385.8|34383.4|34406.8|34404.4|34380.8|34378.4|794
1624980900000|2021-06-29 15:35:00|34384.8|34382.4|34378.3|34375.9|34387.8|34385.4|34366.8|34364.4|1062
1624981200000|2021-06-29 15:40:00|34377.8|34375.4|34367.8|34365.4|34381.3|34378.9|34364.3|34361.9|835
1624981500000|2021-06-29 15:45:00|34367.3|34364.9|34355.8|34353.4|34379.3|34376.9|34354.8|34352.4|874
1624981800000|2021-06-29 15:50:00|34355.3|34352.9|34352.8|34350.4|34365.8|34363.4|34349.8|34347.4|744
1624982100000|2021-06-29 15:55:00|34353.3|34350.9|34358.3|34355.9|34370.3|34367.9|34353.3|34350.9|700
1624982400000|2021-06-29 16:00:00|34357.8|34355.4|34369.8|34367.4|34370.8|34368.4|34355.3|34352.9|516
1624982700000|2021-06-29 16:05:00|34369.3|34366.9|34359.3|34356.9|34373.8|34371.4|34354.8|34352.4|571
1624983000000|2021-06-29 16:10:00|34359.8|34357.4|34354.3|34351.9|34366.8|34364.4|34352.8|34350.4|400
1624983300000|2021-06-29 16:15:00|34354.8|34352.4|34352.3|34349.9|34354.8|34352.4|34341.8|34339.4|1149
1624983600000|2021-06-29 16:20:00|34351.8|34349.4|34339.8|34337.4|34358.3|34355.9|34337.8|34335.4|586
1624983900000|2021-06-29 16:25:00|34339.3|34336.9|34334.3|34331.9|34346.8|34344.4|34332.8|34330.4|581
1624984200000|2021-06-29 16:30:00|34333.8|34331.4|34316.3|34313.9|34333.8|34331.4|34315.8|34313.4|865
1624984500000|2021-06-29 16:35:00|34315.8|34313.4|34326.8|34324.4|34328.3|34325.9|34315.3|34312.9|667
1624984800000|2021-06-29 16:40:00|34328.7|34326.3|34323.7|34321.3|34333.7|34331.3|34323.2|34320.8|474
1624985100000|2021-06-29 16:45:00|34324.2|34321.8|34333.7|34331.3|34334.7|34332.3|34317.7|34315.3|666
1624985400000|2021-06-29 16:50:00|34333.2|34330.8|34324.2|34321.8|34333.2|34330.8|34322.7|34320.3|399
1624985700000|2021-06-29 16:55:00|34323.7|34321.3|34335.7|34333.3|34335.7|34333.3|34322.7|34320.3|453
1624986000000|2021-06-29 17:00:00|34336.7|34334.3|34331.2|34328.8|34341.7|34339.3|34327.7|34325.3|541
1624986300000|2021-06-29 17:05:00|34331.7|34329.3|34331.7|34329.3|34332.7|34330.3|34324.2|34321.8|325
1624986600000|2021-06-29 17:10:00|34332.2|34329.8|34326.2|34323.8|34335.7|34333.3|34323.7|34321.3|289
1624986900000|2021-06-29 17:15:00|34325.7|34323.3|34328.2|34325.8|34330.7|34328.3|34323.7|34321.3|267
1624987200000|2021-06-29 17:20:00|34327.7|34325.3|34313.7|34311.3|34328.2|34325.8|34313.7|34311.3|611
1624987500000|2021-06-29 17:25:00|34314.2|34311.8|34316.7|34314.3|34322.7|34320.3|34313.7|34311.3|291
1624987800000|2021-06-29 17:30:00|34317.2|34314.8|34305.7|34303.3|34324.7|34322.3|34302.7|34300.3|576
1624988100000|2021-06-29 17:35:00|34305.2|34302.8|34305.7|34303.3|34313.2|34310.8|34303.7|34301.3|380
1624988400000|2021-06-29 17:40:00|34305.2|34302.8|34313.2|34310.8|34313.7|34311.3|34302.7|34300.3|364
1624988700000|2021-06-29 17:45:00|34312.7|34310.3|34306.7|34304.3|34316.7|34314.3|34304.2|34301.8|391
1624989000000|2021-06-29 17:50:00|34307.2|34304.8|34310.7|34308.3|34312.2|34309.8|34303.2|34300.8|289
1624989300000|2021-06-29 17:55:00|34311.2|34308.8|34325.2|34322.8|34329.2|34326.8|34310.2|34307.8|601
1624989600000|2021-06-29 18:00:00|34324.7|34322.3|34319.7|34317.3|34324.7|34322.3|34307.7|34305.3|828
1624989900000|2021-06-29 18:05:00|34319.2|34316.8|34338.7|34336.3|34340.7|34338.3|34318.2|34315.8|661
1624990200000|2021-06-29 18:10:00|34339.2|34336.8|34330.2|34327.8|34342.2|34339.8|34328.2|34325.8|587
1624990500000|2021-06-29 18:15:00|34329.7|34327.3|34327.2|34324.8|34336.7|34334.3|34325.7|34323.3|417
1624990800000|2021-06-29 18:20:00|34326.7|34324.3|34314.7|34312.3|34331.7|34329.3|34312.7|34310.3|419
1624991100000|2021-06-29 18:25:00|34314.2|34311.8|34310.2|34307.8|34319.7|34317.3|34306.7|34304.3|337
1624991400000|2021-06-29 18:30:00|34310.7|34308.3|34293.2|34290.8|34314.2|34311.8|34289.7|34287.3|1037
1624991700000|2021-06-29 18:35:00|34293.7|34291.3|34274.7|34272.3|34297.7|34295.3|34273.7|34271.3|963
1624992000000|2021-06-29 18:40:00|34274.2|34271.8|34280.7|34278.3|34283.7|34281.3|34265.7|34263.3|1164
1624992300000|2021-06-29 18:45:00|34280.2|34277.8|34283.7|34281.3|34286.2|34283.8|34269.2|34266.8|619
1624992600000|2021-06-29 18:50:00|34283.2|34280.8|34282.2|34279.8|34283.2|34280.8|34267.7|34265.3|408
1624992900000|2021-06-29 18:55:00|34282.7|34280.3|34298.2|34295.8|34302.2|34299.8|34280.7|34278.3|617
1624993200000|2021-06-29 19:00:00|34298.7|34296.3|34283.2|34280.8|34298.7|34296.3|34282.2|34279.8|438
1624993500000|2021-06-29 19:05:00|34283.7|34281.3|34287.7|34285.3|34298.2|34295.8|34281.7|34279.3|460
1624993800000|2021-06-29 19:10:00|34287.2|34284.8|34305.7|34303.3|34308.7|34306.3|34284.7|34282.3|575
1624994100000|2021-06-29 19:15:00|34305.2|34302.8|34310.7|34308.3|34315.7|34313.3|34298.7|34296.3|476
1624994400000|2021-06-29 19:20:00|34310.1|34307.7|34316.1|34313.7|34317.1|34314.7|34304.1|34301.7|405
1624994700000|2021-06-29 19:25:00|34316.6|34314.2|34314.6|34312.2|34320.1|34317.7|34311.1|34308.7|430
1624995000000|2021-06-29 19:30:00|34314.1|34311.7|34309.1|34306.7|34314.1|34311.7|34301.6|34299.2|613
1624995300000|2021-06-29 19:35:00|34309.6|34307.2|34309.1|34306.7|34315.1|34312.7|34302.1|34299.7|441
1624995600000|2021-06-29 19:40:00|34308.1|34305.7|34298.1|34295.7|34308.1|34305.7|34293.6|34291.2|698
1624995900000|2021-06-29 19:45:00|34297.6|34295.2|34292.6|34290.2|34304.1|34301.7|34289.1|34286.7|499
1624996200000|2021-06-29 19:50:00|34292.1|34289.7|34304.1|34301.7|34308.1|34305.7|34288.6|34286.2|1371
1624996500000|2021-06-29 19:55:00|34303.6|34301.2|34293.6|34291.2|34315.1|34312.7|34283.1|34280.7|2767
1624996800000|2021-06-29 20:00:00|34294.8|34290|34310.3|34305.5|34312.8|34308|34294.3|34289.5|1060
1624997100000|2021-06-29 20:05:00|34310.8|34306|34318.8|34314|34318.8|34314|34310.3|34305.5|389
1624997400000|2021-06-29 20:10:00|34319.3|34314.5|34310.8|34306|34323.8|34319|34305.3|34300.5|461
1624997700000|2021-06-29 20:15:00|34311.8|34307|34313.8|34309|34316.8|34312|34307.8|34303|193
1624998000000|2021-06-29 20:20:00|34311.8|34307|34310.8|34306|34312.8|34308|34309.8|34305|20
1624998300000|2021-06-29 20:25:00|34311.8|34307|34310.8|34306|34312.8|34308|34310.8|34306|20
1624998600000|2021-06-29 20:30:00|34311.8|34307|34303.8|34299|34311.8|34307|34303.8|34299|98
1624998900000|2021-06-29 20:35:00|34305.8|34301|34294.8|34290|34306.8|34302|34294.8|34290|98
1624999200000|2021-06-29 20:40:00|34295.8|34291|34293.8|34289|34295.8|34291|34290.8|34286|97
1624999500000|2021-06-29 20:45:00|34294.8|34290|34299.8|34295|34301.8|34297|34293.8|34289|77
1624999800000|2021-06-29 20:50:00|34300.8|34296|34301.8|34297|34304.8|34300|34297.8|34293|32
1625000100000|2021-06-29 20:55:00|34302.8|34298|34302.4|34292.6|34307.8|34303|34301.8|34292.5|60
1625000400000|2021-06-29 21:00:00|34303.8|34294|34303.6|34293.8|34303.8|34294|34302.7|34292.9|0
1625000700000|2021-06-29 21:05:00|34303.1|34293.3|34300.2|34290.4|34303.6|34293.8|34299.5|34289.7|0
1625001000000|2021-06-29 21:10:00|34300.1|34290.3|34301.6|34291.8|34302.6|34292.8|34299.9|34290.1|0
1625001300000|2021-06-29 21:15:00|34303|34293.2|34301.6|34291.8|34303|34293.2|34301.6|34291.8|0
1625001600000|2021-06-29 21:20:00|34301.9|34292.1|34302.2|34292.4|34302.5|34292.7|34301.9|34292.1|0
1625001900000|2021-06-29 21:25:00|34302|34292.2|34301.6|34291.8|34303.1|34293.3|34300.7|34290.9|0
1625002200000|2021-06-29 21:30:00|34301.5|34291.7|34300.9|34291.1|34302.3|34292.5|34300.4|34290.6|0
1625002500000|2021-06-29 21:35:00|34300.8|34291|34300.5|34290.7|34300.8|34291|34300.5|34290.7|0
1625002800000|2021-06-29 21:40:00|34300.7|34290.9|34300.7|34290.9|34300.7|34290.9|34300.7|34290.9|0
1625003100000|2021-06-29 21:45:00|34300.9|34291.1|34302.9|34293.1|34303.8|34294|34300.9|34291.1|0
1625003400000|2021-06-29 21:50:00|34303.8|34294|34303.6|34293.8|34303.8|34294|34302.4|34292.6|0
1625003700000|2021-06-29 21:55:00|34303.9|34294.1|34303.8|34294|34304.2|34294.4|34303.8|34294|0
1625004000000|2021-06-29 22:00:00|34307.7|34297.9|34298.3|34293.5|34311.8|34307|34297.8|34293|113
1625004300000|2021-06-29 22:05:00|34298.8|34294|34296.8|34292|34301.3|34296.5|34295.8|34291|23
1625004600000|2021-06-29 22:10:00|34299.3|34294.5|34299.8|34295|34299.8|34295|34298.3|34293.5|16
1625004900000|2021-06-29 22:15:00|34299.3|34294.5|34301.8|34297|34303.3|34298.5|34299.3|34294.5|17
1625005200000|2021-06-29 22:20:00|34302.3|34297.5|34303.8|34299|34304.3|34299.5|34300.3|34295.5|27
1625005500000|2021-06-29 22:25:00|34304.3|34299.5|34301.8|34297|34304.8|34300|34301.3|34296.5|22
1625005800000|2021-06-29 22:30:00|34301.3|34296.5|34304.8|34300|34305.3|34300.5|34301.3|34296.5|39
1625006100000|2021-06-29 22:35:00|34305.3|34300.5|34304.8|34300|34305.3|34300.5|34298.8|34294|50
1625006400000|2021-06-29 22:40:00|34304.3|34299.5|34308.3|34303.5|34308.3|34303.5|34304.3|34299.5|29
1625006700000|2021-06-29 22:45:00|34308.8|34304|34310.8|34306|34314.8|34310|34306.8|34302|95
1625007000000|2021-06-29 22:50:00|34311.3|34306.5|34315.8|34311|34316.3|34311.5|34310.8|34306|39
1625007300000|2021-06-29 22:55:00|34316.3|34311.5|34311.3|34306.5|34317.3|34312.5|34310.3|34305.5|103
1625007600000|2021-06-29 23:00:00|34310.8|34306|34312.8|34308|34314.8|34310|34310.3|34305.5|31
1625007900000|2021-06-29 23:05:00|34313.3|34308.5|34314.8|34310|34315.8|34311|34312.8|34308|15
1625008200000|2021-06-29 23:10:00|34315.3|34310.5|34318.3|34313.5|34318.8|34314|34314.8|34310|38
1625008500000|2021-06-29 23:15:00|34317.8|34313|34320.8|34316|34321.3|34316.5|34315.8|34311|33
1625008800000|2021-06-29 23:20:00|34321.3|34316.5|34322.8|34318|34325.3|34320.5|34320.8|34316|100
1625009100000|2021-06-29 23:25:00|34322.3|34317.5|34326.3|34321.5|34329.8|34325|34321.3|34316.5|75
1625009400000|2021-06-29 23:30:00|34326.8|34322|34324.8|34320|34329.3|34324.5|34323.3|34318.5|35
1625009700000|2021-06-29 23:35:00|34325.3|34320.5|34331.3|34326.5|34331.3|34326.5|34322.8|34318|40
1625010000000|2021-06-29 23:40:00|34330.8|34326|34336.3|34331.5|34336.3|34331.5|34329.3|34324.5|96
1625010300000|2021-06-29 23:45:00|34334.8|34330|34335.3|34330.5|34339.3|34334.5|34332.3|34327.5|114
1625010600000|2021-06-29 23:50:00|34335.8|34331|34338.3|34333.5|34341.3|34336.5|34333.3|34328.5|87
1625010900000|2021-06-29 23:55:00|34337.8|34333|34335.8|34331|34339.3|34334.5|34333.3|34328.5|70
1625011200000|2021-06-30 00:00:00|34336.3|34331.5|34349.8|34345|34353.8|34349|34335.3|34330.5|234
1625011500000|2021-06-30 00:05:00|34350.3|34345.5|34347.8|34343|34354.3|34349.5|34344.8|34340|146
1625011800000|2021-06-30 00:10:00|34346.8|34342|34342.8|34338|34350.8|34346|34342.3|34337.5|78
1625012100000|2021-06-30 00:15:00|34342.3|34337.5|34350.3|34345.5|34354.8|34350|34339.8|34335|172
1625012400000|2021-06-30 00:20:00|34349.8|34345|34340.3|34335.5|34350.8|34346|34339.3|34334.5|66
1625012700000|2021-06-30 00:25:00|34339.3|34334.5|34338.8|34334|34344.8|34340|34334.3|34329.5|125
1625013000000|2021-06-30 00:30:00|34339.3|34334.5|34328.8|34324|34340.8|34336|34327.3|34322.5|201
1625013300000|2021-06-30 00:35:00|34328.3|34323.5|34325.8|34321|34332.8|34328|34317.3|34312.5|219
1625013600000|2021-06-30 00:40:00|34325.3|34320.5|34322.3|34317.5|34327.3|34322.5|34321.8|34317|42
1625013900000|2021-06-30 00:45:00|34321.8|34317|34327.3|34322.5|34329.8|34325|34321.8|34317|34
1625014200000|2021-06-30 00:50:00|34328.3|34323.5|34314.3|34309.5|34329.8|34325|34314.3|34309.5|75
1625014500000|2021-06-30 00:55:00|34314.8|34310|34312.8|34308|34320.3|34315.5|34309.3|34304.5|77
1625014800000|2021-06-30 01:00:00|34312.3|34307.5|34319.3|34314.5|34322.3|34317.5|34311.8|34307|151
1625015100000|2021-06-30 01:05:00|34319.8|34315|34324.8|34320|34326.3|34321.5|34318.3|34313.5|67
1625015400000|2021-06-30 01:10:00|34325.3|34320.5|34323.3|34318.5|34327.8|34323|34321.8|34317|56
1625015700000|2021-06-30 01:15:00|34324.3|34319.5|34318.8|34314|34327.3|34322.5|34317.3|34312.5|57
1625016000000|2021-06-30 01:20:00|34319.3|34314.5|34320.3|34315.5|34322.3|34317.5|34315.8|34311|37
1625016300000|2021-06-30 01:25:00|34320.8|34316|34320.3|34315.5|34324.3|34319.5|34319.8|34315|30
1625016600000|2021-06-30 01:30:00|34320.8|34316|34322.8|34318|34325.3|34320.5|34320.3|34315.5|44
1625016900000|2021-06-30 01:35:00|34323.3|34318.5|34321.8|34317|34325.8|34321|34319.3|34314.5|46
1625017200000|2021-06-30 01:40:00|34322.3|34317.5|34314.8|34310|34324.3|34319.5|34313.8|34309|61
1625017500000|2021-06-30 01:45:00|34315.3|34310.5|34319.8|34315|34322.8|34318|34315.3|34310.5|50
1625017800000|2021-06-30 01:50:00|34320.3|34315.5|34319.3|34314.5|34321.8|34317|34316.3|34311.5|59
1625018100000|2021-06-30 01:55:00|34319.8|34315|34305.8|34301|34319.8|34315|34305.3|34300.5|86
1625018400000|2021-06-30 02:00:00|34305.3|34300.5|34309.3|34304.5|34315.8|34311|34303.8|34299|91
1625018700000|2021-06-30 02:05:00|34309.8|34305|34311.3|34306.5|34314.3|34309.5|34307.8|34303|113
1625019000000|2021-06-30 02:10:00|34311.8|34307|34318.3|34313.5|34319.8|34315|34311.8|34307|33
1625019300000|2021-06-30 02:15:00|34317.8|34313|34317.8|34313|34319.8|34315|34316.3|34311.5|27
1625019600000|2021-06-30 02:20:00|34317.3|34312.5|34323.3|34318.5|34323.3|34318.5|34317.3|34312.5|31
1625019900000|2021-06-30 02:25:00|34322.8|34318|34320.8|34316|34323.3|34318.5|34317.3|34312.5|44
1625020200000|2021-06-30 02:30:00|34320.3|34315.5|34313.8|34309|34321.3|34316.5|34313.3|34308.5|53
1625020500000|2021-06-30 02:35:00|34314.3|34309.5|34313.3|34308.5|34316.8|34312|34311.3|34306.5|46
1625020800000|2021-06-30 02:40:00|34312.8|34308|34312.3|34307.5|34316.3|34311.5|34311.8|34307|30
1625021100000|2021-06-30 02:45:00|34312.8|34308|34312.8|34308|34315.8|34311|34311.3|34306.5|57
1625021400000|2021-06-30 02:50:00|34313.3|34308.5|34312.8|34308|34313.3|34308.5|34310.3|34305.5|45
1625021700000|2021-06-30 02:55:00|34313.3|34308.5|34316.8|34312|34319.8|34315|34312.3|34307.5|75
1625022000000|2021-06-30 03:00:00|34316.3|34311.5|34318.3|34313.5|34321.3|34316.5|34315.3|34310.5|53
1625022300000|2021-06-30 03:05:00|34317.8|34313|34313.3|34308.5|34318.3|34313.5|34310.3|34305.5|54
1625022600000|2021-06-30 03:10:00|34312.8|34308|34315.8|34311|34317.3|34312.5|34312.8|34308|40
1625022900000|2021-06-30 03:15:00|34315.3|34310.5|34321.8|34317|34323.3|34318.5|34313.3|34308.5|55
1625023200000|2021-06-30 03:20:00|34322.3|34317.5|34323.8|34319|34324.3|34319.5|34320.8|34316|49
1625023500000|2021-06-30 03:25:00|34324.3|34319.5|34330.3|34325.5|34330.8|34326|34322.3|34317.5|76
1625023800000|2021-06-30 03:30:00|34330.8|34326|34331.3|34326.5|34334.3|34329.5|34328.8|34324|93
1625024100000|2021-06-30 03:35:00|34331.8|34327|34335.3|34330.5|34336.3|34331.5|34330.3|34325.5|85
1625024400000|2021-06-30 03:40:00|34334.8|34330|34336.3|34331.5|34336.8|34332|34331.8|34327|67
1625024700000|2021-06-30 03:45:00|34335.3|34330.5|34336.3|34331.5|34341.8|34337|34335.3|34330.5|121
1625025000000|2021-06-30 03:50:00|34335.8|34331|34331.8|34327|34336.8|34332|34329.8|34325|55
1625025300000|2021-06-30 03:55:00|34332.3|34327.5|34340.3|34335.5|34341.3|34336.5|34332.3|34327.5|84
1625025600000|2021-06-30 04:00:00|34338.3|34333.5|34335.3|34330.5|34341.3|34336.5|34333.8|34329|72
1625025900000|2021-06-30 04:05:00|34335.8|34331|34338.8|34334|34339.8|34335|34334.3|34329.5|55
1625026200000|2021-06-30 04:10:00|34338.3|34333.5|34332.8|34328|34339.8|34335|34332.3|34327.5|87
1625026500000|2021-06-30 04:15:00|34333.3|34328.5|34331.8|34327|34336.3|34331.5|34331.3|34326.5|41
1625026800000|2021-06-30 04:20:00|34331.3|34326.5|34332.3|34327.5|34336.8|34332|34331.3|34326.5|46
1625027100000|2021-06-30 04:25:00|34331.8|34327|34328.8|34324|34331.8|34327|34326.3|34321.5|43
1625027400000|2021-06-30 04:30:00|34328.3|34323.5|34327.8|34323|34332.3|34327.5|34327.3|34322.5|30
1625027700000|2021-06-30 04:35:00|34327.3|34322.5|34328.3|34323.5|34328.8|34324|34324.8|34320|34
1625028000000|2021-06-30 04:40:00|34327.8|34323|34332.8|34328|34334.3|34329.5|34327.3|34322.5|52
1625028300000|2021-06-30 04:45:00|34332.3|34327.5|34331.8|34327|34335.3|34330.5|34330.8|34326|33
1625028600000|2021-06-30 04:50:00|34331.3|34326.5|34334.3|34329.5|34337.3|34332.5|34330.8|34326|46
1625028900000|2021-06-30 04:55:00|34334.8|34330|34333.8|34329|34336.3|34331.5|34332.3|34327.5|53
1625029200000|2021-06-30 05:00:00|34334.3|34329.5|34329.3|34324.5|34336.3|34331.5|34328.3|34323.5|137
1625029500000|2021-06-30 05:05:00|34328.8|34324|34329.3|34324.5|34333.3|34328.5|34328.3|34323.5|33
1625029800000|2021-06-30 05:10:00|34329.8|34325|34330.3|34325.5|34331.3|34326.5|34327.8|34323|32
1625030100000|2021-06-30 05:15:00|34329.8|34325|34330.8|34326|34334.3|34329.5|34329.3|34324.5|55
1625030400000|2021-06-30 05:20:00|34331.3|34326.5|34328.8|34324|34331.8|34327|34325.8|34321|37
1625030700000|2021-06-30 05:25:00|34328.3|34323.5|34330.3|34325.5|34330.3|34325.5|34327.3|34322.5|28
1625031000000|2021-06-30 05:30:00|34330.8|34326|34334.3|34329.5|34336.3|34331.5|34329.8|34325|57
1625031300000|2021-06-30 05:35:00|34333.8|34329|34335.3|34330.5|34338.3|34333.5|34333.3|34328.5|60
1625031600000|2021-06-30 05:40:00|34335.8|34331|34330.8|34326|34336.8|34332|34330.3|34325.5|43
1625031900000|2021-06-30 05:45:00|34330.3|34325.5|34326.3|34321.5|34331.3|34326.5|34326.3|34321.5|50
1625032200000|2021-06-30 05:50:00|34325.8|34321|34314.3|34309.5|34326.3|34321.5|34313.3|34308.5|172
1625032500000|2021-06-30 05:55:00|34314.8|34310|34307.8|34303|34317.3|34312.5|34307.3|34302.5|146
1625032800000|2021-06-30 06:00:00|34307.2|34303.6|34292.2|34288.6|34307.2|34303.6|34290.2|34286.6|327
1625033100000|2021-06-30 06:05:00|34291.7|34288.1|34292.2|34288.6|34300.7|34297.1|34286.2|34282.6|187
1625033400000|2021-06-30 06:10:00|34292.7|34289.1|34284.2|34280.6|34295.7|34292.1|34283.7|34280.1|331
1625033700000|2021-06-30 06:15:00|34283.7|34280.1|34302.2|34298.6|34303.7|34300.1|34283.7|34280.1|164
1625034000000|2021-06-30 06:20:00|34301.7|34298.1|34303.2|34299.6|34304.7|34301.1|34297.7|34294.1|120
1625034300000|2021-06-30 06:25:00|34302.7|34299.1|34305.7|34302.1|34307.2|34303.6|34296.2|34292.6|121
1625034600000|2021-06-30 06:30:00|34306.2|34302.6|34305.2|34301.6|34307.7|34304.1|34297.2|34293.6|82
1625034900000|2021-06-30 06:35:00|34305.7|34302.1|34300.7|34297.1|34309.7|34306.1|34299.2|34295.6|81
1625035200000|2021-06-30 06:40:00|34301.2|34297.6|34307.2|34303.6|34310.2|34306.6|34301.2|34297.6|56
1625035500000|2021-06-30 06:45:00|34307.7|34304.1|34314.7|34311.1|34316.2|34312.6|34307.7|34304.1|102
1625035800000|2021-06-30 06:50:00|34314.2|34310.6|34314.2|34310.6|34316.2|34312.6|34309.2|34305.6|69
1625036100000|2021-06-30 06:55:00|34314.7|34311.1|34299.7|34296.1|34315.2|34311.6|34297.7|34294.1|151
1625036400000|2021-06-30 07:00:00|34299.2|34295.6|34321.2|34317.6|34325.7|34322.1|34294.2|34290.6|429
1625036700000|2021-06-30 07:05:00|34320.7|34317.1|34315.7|34312.1|34329.7|34326.1|34314.2|34310.6|251
1625037000000|2021-06-30 07:10:00|34316.2|34312.6|34313.2|34309.6|34318.7|34315.1|34306.7|34303.1|214
1625037300000|2021-06-30 07:15:00|34312.7|34309.1|34301.2|34297.6|34313.2|34309.6|34293.7|34290.1|203
1625037600000|2021-06-30 07:20:00|34301.7|34298.1|34297.2|34293.6|34310.2|34306.6|34295.2|34291.6|152
1625037900000|2021-06-30 07:25:00|34297.7|34294.1|34307.7|34304.1|34317.7|34314.1|34295.2|34291.6|129
1625038200000|2021-06-30 07:30:00|34307.2|34303.6|34305.2|34301.6|34311.2|34307.6|34297.7|34294.1|130
1625038500000|2021-06-30 07:35:00|34304.7|34301.1|34310.2|34306.6|34312.7|34309.1|34300.7|34297.1|143
1625038800000|2021-06-30 07:40:00|34310.7|34307.1|34306.2|34302.6|34313.7|34310.1|34305.7|34302.1|80
1625039100000|2021-06-30 07:45:00|34305.7|34302.1|34308.7|34305.1|34310.7|34307.1|34300.7|34297.1|113
1625039400000|2021-06-30 07:50:00|34308.2|34304.6|34322.2|34318.6|34323.2|34319.6|34307.2|34303.6|168
1625039700000|2021-06-30 07:55:00|34321.7|34318.1|34319.2|34315.6|34321.7|34318.1|34313.7|34310.1|182
1625040000000|2021-06-30 08:00:00|34319.7|34316.1|34294.7|34291.1|34321.7|34318.1|34289.7|34286.1|278
1625040300000|2021-06-30 08:05:00|34295.2|34291.6|34267.7|34264.1|34295.2|34291.6|34260.7|34257.1|576
1625040600000|2021-06-30 08:10:00|34268.2|34264.6|34218.7|34215.1|34268.2|34264.6|34211.2|34207.6|1058
1625040900000|2021-06-30 08:15:00|34218.2|34214.6|34203.2|34199.6|34219.7|34216.1|34194.7|34191.1|993
1625041200000|2021-06-30 08:20:00|34202.2|34198.6|34197.2|34193.6|34208.7|34205.1|34186.7|34183.1|858
1625041500000|2021-06-30 08:25:00|34197.7|34194.1|34203.2|34199.6|34206.7|34203.1|34185.7|34182.1|418
1625041800000|2021-06-30 08:30:00|34202.7|34199.1|34196.2|34192.6|34202.7|34199.1|34181.7|34178.1|686
1625042100000|2021-06-30 08:35:00|34195.7|34192.1|34190.2|34186.6|34207.7|34204.1|34184.7|34181.1|256
1625042400000|2021-06-30 08:40:00|34190.7|34187.1|34201.7|34198.1|34203.2|34199.6|34181.2|34177.6|371
1625042700000|2021-06-30 08:45:00|34201.2|34197.6|34187.2|34183.6|34203.2|34199.6|34182.2|34178.6|320
1625043000000|2021-06-30 08:50:00|34187.7|34184.1|34192.7|34189.1|34206.7|34203.1|34184.7|34181.1|302
1625043300000|2021-06-30 08:55:00|34192.2|34188.6|34177.2|34173.6|34193.7|34190.1|34168.2|34164.6|483
1625043600000|2021-06-30 09:00:00|34176.7|34173.1|34148.2|34144.6|34176.7|34173.1|34128.7|34125.1|996
1625043900000|2021-06-30 09:05:00|34147.7|34144.1|34173.7|34170.1|34175.2|34171.6|34126.7|34123.1|804
1625044200000|2021-06-30 09:10:00|34174.2|34170.6|34162.2|34158.6|34174.7|34171.1|34148.2|34144.6|387
1625044500000|2021-06-30 09:15:00|34162.7|34159.1|34160.2|34156.6|34170.2|34166.6|34152.7|34149.1|276
1625044800000|2021-06-30 09:20:00|34159.7|34156.1|34165.7|34162.1|34170.7|34167.1|34144.7|34141.1|346
1625045100000|2021-06-30 09:25:00|34165.2|34161.6|34187.2|34183.6|34187.2|34183.6|34162.2|34158.6|395
1625045400000|2021-06-30 09:30:00|34186.7|34183.1|34181.2|34177.6|34189.7|34186.1|34173.7|34170.1|346
1625045700000|2021-06-30 09:35:00|34181.7|34178.1|34192.2|34188.6|34196.7|34193.1|34176.2|34172.6|265
1625046000000|2021-06-30 09:40:00|34191.7|34188.1|34197.2|34193.6|34198.7|34195.1|34179.7|34176.1|216
1625046300000|2021-06-30 09:45:00|34197.7|34194.1|34212.2|34208.6|34217.7|34214.1|34197.7|34194.1|500
1625046600000|2021-06-30 09:50:00|34212.7|34209.1|34214.7|34211.1|34216.7|34213.1|34201.7|34198.1|276
1625046900000|2021-06-30 09:55:00|34215.2|34211.6|34208.7|34205.1|34223.7|34220.1|34204.7|34201.1|289
1625047200000|2021-06-30 10:00:00|34209.2|34205.6|34229.2|34225.6|34233.7|34230.1|34208.7|34205.1|406
1625047500000|2021-06-30 10:05:00|34229.7|34226.1|34233.7|34230.1|34241.7|34238.1|34227.2|34223.6|518
1625047800000|2021-06-30 10:10:00|34233.2|34229.6|34229.2|34225.6|34236.2|34232.6|34224.2|34220.6|326
1625048100000|2021-06-30 10:15:00|34229.7|34226.1|34233.2|34229.6|34241.7|34238.1|34228.7|34225.1|151
1625048400000|2021-06-30 10:20:00|34233.7|34230.1|34238.2|34234.6|34242.7|34239.1|34228.2|34224.6|195
1625048700000|2021-06-30 10:25:00|34238.7|34235.1|34248.2|34244.6|34249.7|34246.1|34232.7|34229.1|137
1625049000000|2021-06-30 10:30:00|34248.7|34245.1|34241.7|34238.1|34256.7|34253.1|34241.7|34238.1|356
1625049300000|2021-06-30 10:35:00|34241.2|34237.6|34247.7|34244.1|34250.7|34247.1|34238.2|34234.6|130
1625049600000|2021-06-30 10:40:00|34248.2|34244.6|34251.2|34247.6|34254.7|34251.1|34243.2|34239.6|61
1625049900000|2021-06-30 10:45:00|34251.7|34248.1|34237.7|34234.1|34251.7|34248.1|34231.7|34228.1|246
1625050200000|2021-06-30 10:50:00|34238.2|34234.6|34240.2|34236.6|34244.7|34241.1|34232.7|34229.1|114
1625050500000|2021-06-30 10:55:00|34240.7|34237.1|34227.2|34223.6|34244.2|34240.6|34226.7|34223.1|248
1625050800000|2021-06-30 11:00:00|34227.7|34224.1|34236.2|34232.6|34243.7|34240.1|34225.7|34222.1|254
1625051100000|2021-06-30 11:05:00|34235.7|34232.1|34234.2|34230.6|34238.7|34235.1|34227.7|34224.1|341
1625051400000|2021-06-30 11:10:00|34234.7|34231.1|34260.7|34257.1|34264.2|34260.6|34233.7|34230.1|476
1625051700000|2021-06-30 11:15:00|34261.2|34257.6|34283.2|34279.6|34287.7|34284.1|34258.2|34254.6|592
1625052000000|2021-06-30 11:20:00|34282.7|34279.1|34287.7|34284.1|34299.7|34296.1|34282.7|34279.1|525
1625052300000|2021-06-30 11:25:00|34288.7|34285.1|34257.7|34254.1|34289.7|34286.1|34256.7|34253.1|404
1625052600000|2021-06-30 11:30:00|34258.2|34254.6|34267.7|34264.1|34274.2|34270.6|34257.7|34254.1|289
1625052900000|2021-06-30 11:35:00|34268.2|34264.6|34278.7|34275.1|34278.7|34275.1|34266.2|34262.6|231
1625053200000|2021-06-30 11:40:00|34278.2|34274.6|34272.2|34268.6|34279.7|34276.1|34265.2|34261.6|113
1625053500000|2021-06-30 11:45:00|34272.7|34269.1|34280.7|34277.1|34283.7|34280.1|34271.7|34268.1|120
1625053800000|2021-06-30 11:50:00|34280.2|34276.6|34269.2|34265.6|34282.2|34278.6|34265.7|34262.1|96
1625054100000|2021-06-30 11:55:00|34269.7|34266.1|34278.2|34274.6|34281.7|34278.1|34266.7|34263.1|109
1625054400000|2021-06-30 12:00:00|34277.7|34274.1|34266.7|34263.1|34282.7|34279.1|34264.7|34261.1|210
1625054700000|2021-06-30 12:05:00|34267.2|34263.6|34265.2|34261.6|34269.7|34266.1|34261.7|34258.1|206
1625055000000|2021-06-30 12:10:00|34265.7|34262.1|34260.2|34256.6|34265.7|34262.1|34256.2|34252.6|184
1625055300000|2021-06-30 12:15:00|34260.7|34257.1|34288.2|34284.6|34298.7|34295.1|34260.2|34256.6|457
1625055600000|2021-06-30 12:20:00|34288.7|34285.1|34276.2|34272.6|34290.7|34287.1|34270.2|34266.6|364
1625055900000|2021-06-30 12:25:00|34275.7|34272.1|34261.7|34258.1|34284.7|34281.1|34261.2|34257.6|254
1625056200000|2021-06-30 12:30:00|34261.2|34257.6|34256.7|34253.1|34269.7|34266.1|34250.7|34247.1|321
1625056500000|2021-06-30 12:35:00|34255.7|34252.1|34244.2|34240.6|34258.2|34254.6|34243.2|34239.6|355
1625056800000|2021-06-30 12:40:00|34244.7|34241.1|34253.7|34250.1|34255.2|34251.6|34241.2|34237.6|232
1625057100000|2021-06-30 12:45:00|34254.2|34250.6|34255.2|34251.6|34256.2|34252.6|34249.7|34246.1|133
1625057400000|2021-06-30 12:50:00|34254.7|34251.1|34259.2|34255.6|34261.2|34257.6|34249.7|34246.1|154
1625057700000|2021-06-30 12:55:00|34258.7|34255.1|34243.2|34239.6|34259.2|34255.6|34241.7|34238.1|233
1625058000000|2021-06-30 13:00:00|34240.2|34236.6|34246.7|34243.1|34247.7|34244.1|34228.7|34225.1|509
1625058300000|2021-06-30 13:05:00|34246.2|34242.6|34237.2|34233.6|34247.2|34243.6|34223.7|34220.1|343
1625058600000|2021-06-30 13:10:00|34237.7|34234.1|34214.7|34211.1|34237.7|34234.1|34207.2|34203.6|339
1625058900000|2021-06-30 13:15:00|34215.2|34211.6|34214.2|34210.6|34218.2|34214.6|34209.7|34206.1|243
1625059200000|2021-06-30 13:20:00|34213.7|34210.1|34209.7|34206.1|34224.7|34221.1|34206.2|34202.6|345
1625059500000|2021-06-30 13:25:00|34209.2|34205.6|34236.2|34232.6|34238.7|34235.1|34206.7|34203.1|717
1625059800000|2021-06-30 13:30:00|34238.2|34234.6|34315.6|34313.2|34342.1|34339.7|34237.1|34234.6|5788
1625060100000|2021-06-30 13:35:00|34316.1|34313.7|34363.6|34361.2|34378.1|34375.7|34316.1|34313.7|4621
1625060400000|2021-06-30 13:40:00|34364.1|34361.7|34388.1|34385.7|34397.1|34394.7|34364.1|34361.7|2615
1625060700000|2021-06-30 13:45:00|34389.1|34386.7|34370.1|34367.7|34398.1|34395.7|34346.1|34343.7|3269
1625061000000|2021-06-30 13:50:00|34371.1|34368.7|34368.6|34366.2|34410.1|34407.7|34359.1|34356.7|3070
1625061300000|2021-06-30 13:55:00|34369.1|34366.7|34364.6|34362.2|34369.6|34367.2|34345.1|34342.7|1532
1625061600000|2021-06-30 14:00:00|34366.6|34364.2|34369.6|34367.2|34388.6|34386.2|34361.6|34359.2|1846
1625061900000|2021-06-30 14:05:00|34370.1|34367.7|34391.1|34388.7|34397.6|34395.2|34362.1|34359.7|1435
1625062200000|2021-06-30 14:10:00|34390.1|34387.7|34416.1|34413.7|34431.1|34428.7|34390.1|34387.7|2456
1625062500000|2021-06-30 14:15:00|34415.6|34413.2|34409.7|34407.3|34423.1|34420.7|34409.2|34406.8|1182
1625062800000|2021-06-30 14:20:00|34410.2|34407.8|34410.7|34408.3|34427.7|34425.3|34404.7|34402.3|1633
1625063100000|2021-06-30 14:25:00|34408.7|34406.3|34405.2|34402.8|34420.7|34418.3|34393.7|34391.3|1338
1625063400000|2021-06-30 14:30:00|34405.7|34403.3|34426.7|34424.3|34431.7|34429.3|34391.2|34388.8|1801
1625063700000|2021-06-30 14:35:00|34426.2|34423.8|34433.7|34431.3|34443.2|34440.8|34422.7|34420.3|1400
1625064000000|2021-06-30 14:40:00|34434.7|34432.3|34421.7|34419.3|34437.7|34435.3|34415.7|34413.3|1239
1625064300000|2021-06-30 14:45:00|34422.2|34419.8|34447.7|34445.3|34449.7|34447.3|34419.7|34417.3|1386
1625064600000|2021-06-30 14:50:00|34446.7|34444.3|34413.7|34411.3|34447.7|34445.3|34413.7|34411.3|1305
1625064900000|2021-06-30 14:55:00|34413.2|34410.8|34417.7|34415.3|34426.7|34424.3|34407.7|34405.3|1258
1625065200000|2021-06-30 15:00:00|34419.2|34416.8|34405.7|34403.3|34433.2|34430.8|34400.7|34398.3|1564
1625065500000|2021-06-30 15:05:00|34405.2|34402.8|34400.7|34398.3|34407.7|34405.3|34386.7|34384.3|1251
1625065800000|2021-06-30 15:10:00|34400.2|34397.8|34391.7|34389.3|34400.7|34398.3|34386.7|34384.3|807
1625066100000|2021-06-30 15:15:00|34391.2|34388.8|34399.7|34397.3|34401.7|34399.3|34379.2|34376.8|1116
1625066400000|2021-06-30 15:20:00|34399.2|34396.8|34421.7|34419.3|34424.2|34421.8|34394.2|34391.8|938
1625066700000|2021-06-30 15:25:00|34422.2|34419.8|34423.7|34421.3|34426.7|34424.3|34405.7|34403.3|893
1625067000000|2021-06-30 15:30:00|34423.2|34420.8|34421.7|34419.3|34437.7|34435.3|34419.7|34417.3|1442
1625067300000|2021-06-30 15:35:00|34422.2|34419.8|34442.7|34440.3|34443.7|34441.3|34420.7|34418.3|1124
1625067600000|2021-06-30 15:40:00|34442.2|34439.8|34438.7|34436.3|34442.2|34439.8|34424.7|34422.3|805
1625067900000|2021-06-30 15:45:00|34439.2|34436.8|34421.2|34418.8|34441.7|34439.3|34419.7|34417.3|616
1625068200000|2021-06-30 15:50:00|34420.7|34418.3|34424.7|34422.3|34433.7|34431.3|34420.7|34418.3|448
1625068500000|2021-06-30 15:55:00|34424.2|34421.8|34423.2|34420.8|34434.2|34431.8|34423.2|34420.8|449
1625068800000|2021-06-30 16:00:00|34423.7|34421.3|34427.7|34425.3|34432.7|34430.3|34413.7|34411.3|801
1625069100000|2021-06-30 16:05:00|34426.2|34423.8|34425.7|34423.3|34434.7|34432.3|34424.7|34422.3|584
1625069400000|2021-06-30 16:10:00|34426.2|34423.8|34441.7|34439.3|34444.7|34442.3|34425.7|34423.3|649
1625069700000|2021-06-30 16:15:00|34441.2|34438.8|34446.7|34444.3|34448.7|34446.3|34435.7|34433.3|692
1625070000000|2021-06-30 16:20:00|34446.2|34443.8|34454.7|34452.3|34457.2|34454.8|34436.7|34434.3|777
1625070300000|2021-06-30 16:25:00|34455.2|34452.8|34445.7|34443.3|34459.7|34457.3|34444.2|34441.8|1023
1625070600000|2021-06-30 16:30:00|34446.2|34443.8|34464.2|34461.8|34464.7|34462.3|34443.2|34440.8|774
1625070900000|2021-06-30 16:35:00|34464.7|34462.3|34481.7|34479.3|34483.2|34480.8|34462.7|34460.3|1254
1625071200000|2021-06-30 16:40:00|34483.3|34480.9|34489.3|34486.9|34494.3|34491.9|34481.3|34478.9|952
1625071500000|2021-06-30 16:45:00|34488.8|34486.4|34479.3|34476.9|34494.8|34492.4|34478.8|34476.4|724
1625071800000|2021-06-30 16:50:00|34480.3|34477.9|34491.8|34489.4|34491.8|34489.4|34474.8|34472.4|842
1625072100000|2021-06-30 16:55:00|34492.3|34489.9|34478.8|34476.4|34494.3|34491.9|34474.8|34472.4|785
1625072400000|2021-06-30 17:00:00|34478.3|34475.9|34473.8|34471.4|34482.3|34479.9|34469.8|34467.4|663
1625072700000|2021-06-30 17:05:00|34473.3|34470.9|34474.3|34471.9|34477.8|34475.4|34466.8|34464.4|412
1625073000000|2021-06-30 17:10:00|34473.8|34471.4|34464.3|34461.9|34475.8|34473.4|34460.3|34457.9|693
1625073300000|2021-06-30 17:15:00|34464.8|34462.4|34457.8|34455.4|34468.3|34465.9|34455.3|34452.9|506
1625073600000|2021-06-30 17:20:00|34457.3|34454.9|34472.8|34470.4|34476.3|34473.9|34454.8|34452.4|517
1625073900000|2021-06-30 17:25:00|34472.3|34469.9|34463.8|34461.4|34474.3|34471.9|34461.3|34458.9|416
1625074200000|2021-06-30 17:30:00|34463.3|34460.9|34464.3|34461.9|34471.3|34468.9|34459.3|34456.9|340
1625074500000|2021-06-30 17:35:00|34462.8|34460.4|34469.3|34466.9|34470.3|34467.9|34459.3|34456.9|362
1625074800000|2021-06-30 17:40:00|34468.8|34466.4|34458.3|34455.9|34469.3|34466.9|34453.8|34451.4|372
1625075100000|2021-06-30 17:45:00|34459.3|34456.9|34458.3|34455.9|34459.8|34457.4|34450.3|34447.9|304
1625075400000|2021-06-30 17:50:00|34458.8|34456.4|34461.3|34458.9|34464.8|34462.4|34454.3|34451.9|262
1625075700000|2021-06-30 17:55:00|34461.8|34459.4|34465.3|34462.9|34467.8|34465.4|34457.8|34455.4|260
1625076000000|2021-06-30 18:00:00|34465.8|34463.4|34466.8|34464.4|34467.8|34465.4|34456.3|34453.9|522
1625076300000|2021-06-30 18:05:00|34466.3|34463.9|34458.8|34456.4|34468.3|34465.9|34456.3|34453.9|286
1625076600000|2021-06-30 18:10:00|34459.3|34456.9|34469.3|34466.9|34470.3|34467.9|34452.3|34449.9|465
1625076900000|2021-06-30 18:15:00|34468.8|34466.4|34473.3|34470.9|34480.3|34477.9|34462.3|34459.9|507
1625077200000|2021-06-30 18:20:00|34474.3|34471.9|34476.3|34473.9|34483.3|34480.9|34472.3|34469.9|416
1625077500000|2021-06-30 18:25:00|34476.8|34474.4|34485.3|34482.9|34485.3|34482.9|34475.3|34472.9|323
1625077800000|2021-06-30 18:30:00|34484.8|34482.4|34481.3|34478.9|34486.3|34483.9|34477.8|34475.4|528
1625078100000|2021-06-30 18:35:00|34480.8|34478.4|34480.3|34477.9|34484.3|34481.9|34477.3|34474.9|321
1625078400000|2021-06-30 18:40:00|34480.8|34478.4|34482.8|34480.4|34488.3|34485.9|34480.8|34478.4|349
1625078700000|2021-06-30 18:45:00|34483.3|34480.9|34483.8|34481.4|34487.3|34484.9|34481.3|34478.9|367
1625079000000|2021-06-30 18:50:00|34484.3|34481.9|34470.3|34467.9|34484.3|34481.9|34468.3|34465.9|623
1625079300000|2021-06-30 18:55:00|34469.3|34466.9|34479.3|34476.9|34483.8|34481.4|34469.3|34466.9|542
1625079600000|2021-06-30 19:00:00|34479.8|34477.4|34475.3|34472.9|34481.3|34478.9|34472.3|34469.9|425
1625079900000|2021-06-30 19:05:00|34474.8|34472.4|34481.3|34478.9|34483.3|34480.9|34474.8|34472.4|359
1625080200000|2021-06-30 19:10:00|34480.8|34478.4|34486.3|34483.9|34492.3|34489.9|34480.3|34477.9|553
1625080500000|2021-06-30 19:15:00|34485.8|34483.4|34484.8|34482.4|34494.3|34491.9|34482.8|34480.4|449
1625080800000|2021-06-30 19:20:00|34485.2|34482.8|34503.7|34501.3|34513.2|34510.8|34485.2|34482.8|1352
1625081100000|2021-06-30 19:25:00|34501.7|34499.3|34503.7|34501.3|34507.7|34505.3|34495.2|34492.8|742
1625081400000|2021-06-30 19:30:00|34503.2|34500.8|34495.2|34492.8|34503.7|34501.3|34481.7|34479.3|1178
1625081700000|2021-06-30 19:35:00|34494.7|34492.3|34504.2|34501.8|34514.7|34512.3|34494.2|34491.8|1396
1625082000000|2021-06-30 19:40:00|34504.7|34502.3|34502.2|34499.8|34509.7|34507.3|34489.7|34487.3|944
1625082300000|2021-06-30 19:45:00|34501.7|34499.3|34501.7|34499.3|34520.7|34518.3|34500.7|34498.3|1523
1625082600000|2021-06-30 19:50:00|34504.7|34502.3|34535.2|34532.8|34540.7|34538.3|34487.2|34484.8|3260
1625082900000|2021-06-30 19:55:00|34534.7|34532.3|34499.7|34497.3|34556.7|34554.3|34499.7|34497.3|6737
1625083200000|2021-06-30 20:00:00|34496.9|34494.5|34552.1|34547.3|34554.1|34549.3|34489.6|34484.8|2398
1625083500000|2021-06-30 20:05:00|34549.6|34544.8|34549.1|34544.3|34555.1|34550.3|34540.6|34535.8|625
1625083800000|2021-06-30 20:10:00|34547.6|34542.8|34549.6|34544.8|34556.1|34551.3|34544.6|34539.8|675
1625084100000|2021-06-30 20:15:00|34548.6|34543.8|34536.6|34531.8|34548.6|34543.8|34532.6|34527.8|239
1625084400000|2021-06-30 20:20:00|34537.6|34532.8|34545.6|34540.8|34549.6|34544.8|34537.6|34532.8|66
1625084700000|2021-06-30 20:25:00|34546.6|34541.8|34551.6|34546.8|34553.6|34548.8|34545.6|34540.8|57
1625085000000|2021-06-30 20:30:00|34552.6|34547.8|34555.6|34550.8|34559.6|34554.8|34552.6|34547.8|190
1625085300000|2021-06-30 20:35:00|34557.6|34552.8|34558.6|34553.8|34564.6|34559.8|34555.6|34550.8|153
1625085600000|2021-06-30 20:40:00|34559.6|34554.8|34560.6|34555.8|34562.6|34557.8|34556.6|34551.8|154
1625085900000|2021-06-30 20:45:00|34559.6|34554.8|34561.6|34556.8|34561.6|34556.8|34558.6|34553.8|105
1625086200000|2021-06-30 20:50:00|34560.6|34555.8|34561.6|34556.8|34563.6|34558.8|34559.6|34554.8|141
1625086500000|2021-06-30 20:55:00|34559.6|34554.8|34562|34552.2|34565.1|34557.8|34555.6|34550.8|96
1625086800000|2021-06-30 21:00:00|34560.6|34550.8|34558.3|34548.5|34560.6|34550.8|34557.4|34547.6|0
1625087100000|2021-06-30 21:05:00|34558.9|34549.1|34558.8|34549|34559.7|34549.9|34557.6|34547.8|0
1625087400000|2021-06-30 21:10:00|34558.5|34548.7|34558|34548.2|34558.5|34548.7|34557.8|34548|0
1625087700000|2021-06-30 21:15:00|34558.2|34548.4|34560|34550.2|34560.9|34551.1|34558.2|34548.4|0
1625088000000|2021-06-30 21:20:00|34559.9|34550.1|34560.5|34550.7|34560.5|34550.7|34557.4|34547.6|0
1625088300000|2021-06-30 21:25:00|34561.8|34552|34557.5|34547.7|34562|34552.2|34557.5|34547.7|0
1625088600000|2021-06-30 21:30:00|34557.3|34547.5|34557.2|34547.4|34557.4|34547.6|34557.2|34547.4|0
1625088900000|2021-06-30 21:35:00|34556.7|34546.9|34556.4|34546.6|34558|34548.2|34556.1|34546.3|0
1625089200000|2021-06-30 21:40:00|34555.8|34546|34549.6|34539.8|34555.8|34546|34549.1|34539.3|0
1625089500000|2021-06-30 21:45:00|34548.9|34539.1|34547.9|34538.1|34549|34539.2|34547.9|34538.1|0
1625089800000|2021-06-30 21:50:00|34547.5|34537.7|34547.6|34537.8|34550.4|34540.6|34547.4|34537.6|0
1625090100000|2021-06-30 21:55:00|34546|34536.2|34550.5|34540.7|34550.5|34540.7|34545.7|34535.9|0
1625090400000|2021-06-30 22:00:00|34569.6|34564.8|34573.6|34568.8|34582.6|34577.8|34561.6|34556.8|300
1625090700000|2021-06-30 22:05:00|34574.1|34569.3|34567.6|34562.8|34574.1|34569.3|34565.1|34560.3|64
1625091000000|2021-06-30 22:10:00|34568.1|34563.3|34568.6|34563.8|34572.1|34567.3|34566.1|34561.3|57
1625091300000|2021-06-30 22:15:00|34568.1|34563.3|34564.6|34559.8|34571.6|34566.8|34563.6|34558.8|63
1625091600000|2021-06-30 22:20:00|34566.1|34561.3|34569.6|34564.8|34570.1|34565.3|34564.6|34559.8|43
1625091900000|2021-06-30 22:25:00|34569.1|34564.3|34568.1|34563.3|34573.6|34568.8|34567.6|34562.8|82
1625092200000|2021-06-30 22:30:00|34568.6|34563.8|34567.1|34562.3|34572.1|34567.3|34567.1|34562.3|63
1625092500000|2021-06-30 22:35:00|34568.1|34563.3|34570.6|34565.8|34572.1|34567.3|34567.6|34562.8|41
1625092800000|2021-06-30 22:40:00|34570.1|34565.3|34573.6|34568.8|34575.1|34570.3|34568.1|34563.3|57
1625093100000|2021-06-30 22:45:00|34574.1|34569.3|34573.6|34568.8|34576.1|34571.3|34571.1|34566.3|52
1625093400000|2021-06-30 22:50:00|34574.1|34569.3|34579.6|34574.8|34581.1|34576.3|34573.6|34568.8|54
1625093700000|2021-06-30 22:55:00|34579.1|34574.3|34575.6|34570.8|34580.1|34575.3|34575.1|34570.3|55
1625094000000|2021-06-30 23:00:00|34576.1|34571.3|34572.6|34567.8|34576.1|34571.3|34571.1|34566.3|116
1625094300000|2021-06-30 23:05:00|34573.1|34568.3|34572.1|34567.3|34576.6|34571.8|34571.1|34566.3|72
1625094600000|2021-06-30 23:10:00|34572.6|34567.8|34576.6|34571.8|34577.6|34572.8|34572.1|34567.3|37
1625094900000|2021-06-30 23:15:00|34577.1|34572.3|34576.6|34571.8|34578.1|34573.3|34575.6|34570.8|21
1625095200000|2021-06-30 23:20:00|34576.1|34571.3|34577.6|34572.8|34578.6|34573.8|34576.1|34571.3|59
1625095500000|2021-06-30 23:25:00|34577.1|34572.3|34575.1|34570.3|34580.1|34575.3|34575.1|34570.3|46
1625095800000|2021-06-30 23:30:00|34574.1|34569.3|34571.1|34566.3|34575.1|34570.3|34569.1|34564.3|170
1625096100000|2021-06-30 23:35:00|34570.1|34565.3|34563.6|34558.8|34570.1|34565.3|34563.1|34558.3|96
1625096400000|2021-06-30 23:40:00|34563.1|34558.3|34570.1|34565.3|34570.1|34565.3|34563.1|34558.3|53
1625096700000|2021-06-30 23:45:00|34569.6|34564.8|34573.6|34568.8|34573.6|34568.8|34569.1|34564.3|62
1625097000000|2021-06-30 23:50:00|34573.1|34568.3|34566.1|34561.3|34573.1|34568.3|34563.1|34558.3|85
1625097300000|2021-06-30 23:55:00|34564.6|34559.8|34573.6|34568.8|34574.1|34569.3|34564.6|34559.8|115
1625097600000|2021-07-01 00:00:00|34573.1|34568.3|34558.6|34553.8|34576.1|34571.3|34557.6|34552.8|188
1625097900000|2021-07-01 00:05:00|34559.1|34554.3|34538.6|34533.8|34562.6|34557.8|34536.1|34531.3|453
1625098200000|2021-07-01 00:10:00|34538.1|34533.3|34549.6|34544.8|34552.1|34547.3|34535.1|34530.3|271
1625098500000|2021-07-01 00:15:00|34549.1|34544.3|34552.6|34547.8|34554.1|34549.3|34547.6|34542.8|72
1625098800000|2021-07-01 00:20:00|34553.1|34548.3|34568.6|34563.8|34568.6|34563.8|34553.1|34548.3|108
1625099100000|2021-07-01 00:25:00|34569.1|34564.3|34578.1|34573.3|34581.1|34576.3|34568.1|34563.3|204
1625099400000|2021-07-01 00:30:00|34578.6|34573.8|34583.6|34578.8|34587.1|34582.3|34571.1|34566.3|233
1625099700000|2021-07-01 00:35:00|34583.1|34578.3|34568.1|34563.3|34583.1|34578.3|34567.6|34562.8|133
1625100000000|2021-07-01 00:40:00|34569.1|34564.3|34577.6|34572.8|34578.6|34573.8|34568.1|34563.3|126
1625100300000|2021-07-01 00:45:00|34577.1|34572.3|34576.6|34571.8|34578.6|34573.8|34570.6|34565.8|98
1625100600000|2021-07-01 00:50:00|34576.1|34571.3|34569.6|34564.8|34578.1|34573.3|34569.6|34564.8|75
1625100900000|2021-07-01 00:55:00|34570.1|34565.3|34573.1|34568.3|34574.1|34569.3|34569.1|34564.3|59
1625101200000|2021-07-01 01:00:00|34572.6|34567.8|34576.6|34571.8|34581.6|34576.8|34568.1|34563.3|109
1625101500000|2021-07-01 01:05:00|34576.1|34571.3|34576.6|34571.8|34582.1|34577.3|34576.1|34571.3|46
1625101800000|2021-07-01 01:10:00|34576.1|34571.3|34577.6|34572.8|34579.6|34574.8|34574.1|34569.3|62
1625102100000|2021-07-01 01:15:00|34577.1|34572.3|34580.6|34575.8|34581.6|34576.8|34571.6|34566.8|74
1625102400000|2021-07-01 01:20:00|34581.1|34576.3|34579.6|34574.8|34583.1|34578.3|34577.1|34572.3|52
1625102700000|2021-07-01 01:25:00|34579.1|34574.3|34574.1|34569.3|34579.6|34574.8|34571.6|34566.8|62
1625103000000|2021-07-01 01:30:00|34574.6|34569.8|34567.6|34562.8|34576.6|34571.8|34567.1|34562.3|98
1625103300000|2021-07-01 01:35:00|34567.1|34562.3|34567.6|34562.8|34570.1|34565.3|34564.1|34559.3|74
1625103600000|2021-07-01 01:40:00|34567.1|34562.3|34571.6|34566.8|34573.6|34568.8|34566.6|34561.8|75
1625103900000|2021-07-01 01:45:00|34571.1|34566.3|34570.6|34565.8|34574.1|34569.3|34562.1|34557.3|112
1625104200000|2021-07-01 01:50:00|34570.1|34565.3|34577.1|34572.3|34577.6|34572.8|34569.6|34564.8|80
1625104500000|2021-07-01 01:55:00|34576.6|34571.8|34579.6|34574.8|34580.6|34575.8|34576.1|34571.3|68
1625104800000|2021-07-01 02:00:00|34579.1|34574.3|34576.1|34571.3|34580.1|34575.3|34574.6|34569.8|53
1625105100000|2021-07-01 02:05:00|34575.6|34570.8|34570.1|34565.3|34578.1|34573.3|34569.1|34564.3|58
1625105400000|2021-07-01 02:10:00|34570.6|34565.8|34575.6|34570.8|34577.1|34572.3|34570.6|34565.8|24
1625105700000|2021-07-01 02:15:00|34576.1|34571.3|34575.6|34570.8|34576.1|34571.3|34571.1|34566.3|20
1625106000000|2021-07-01 02:20:00|34576.1|34571.3|34576.6|34571.8|34578.1|34573.3|34575.1|34570.3|26
1625106300000|2021-07-01 02:25:00|34577.1|34572.3|34577.6|34572.8|34577.6|34572.8|34574.1|34569.3|34
1625106600000|2021-07-01 02:30:00|34578.1|34573.3|34574.1|34569.3|34578.1|34573.3|34570.1|34565.3|51
1625106900000|2021-07-01 02:35:00|34573.6|34568.8|34580.6|34575.8|34581.1|34576.3|34573.1|34568.3|94
1625107200000|2021-07-01 02:40:00|34580.1|34575.3|34578.1|34573.3|34581.1|34576.3|34577.1|34572.3|54
1625107500000|2021-07-01 02:45:00|34578.6|34573.8|34579.1|34574.3|34581.1|34576.3|34577.1|34572.3|32
1625107800000|2021-07-01 02:50:00|34577.6|34572.8|34574.1|34569.3|34578.1|34573.3|34572.6|34567.8|40
1625108100000|2021-07-01 02:55:00|34573.6|34568.8|34574.1|34569.3|34574.1|34569.3|34571.6|34566.8|40
1625108400000|2021-07-01 03:00:00|34573.6|34568.8|34565.1|34560.3|34574.1|34569.3|34563.1|34558.3|78
1625108700000|2021-07-01 03:05:00|34564.6|34559.8|34569.6|34564.8|34570.1|34565.3|34563.6|34558.8|40
1625109000000|2021-07-01 03:10:00|34570.1|34565.3|34566.6|34561.8|34570.1|34565.3|34565.1|34560.3|43
1625109300000|2021-07-01 03:15:00|34566.1|34561.3|34569.6|34564.8|34569.6|34564.8|34565.1|34560.3|37
1625109600000|2021-07-01 03:20:00|34570.1|34565.3|34573.6|34568.8|34574.1|34569.3|34568.6|34563.8|42
1625109900000|2021-07-01 03:25:00|34574.1|34569.3|34571.1|34566.3|34577.1|34572.3|34570.6|34565.8|47
1625110200000|2021-07-01 03:30:00|34571.6|34566.8|34576.6|34571.8|34581.6|34576.8|34569.6|34564.8|76
1625110500000|2021-07-01 03:35:00|34576.1|34571.3|34573.6|34568.8|34578.6|34573.8|34571.1|34566.3|46
1625110800000|2021-07-01 03:40:00|34573.1|34568.3|34575.6|34570.8|34577.1|34572.3|34567.6|34562.8|40
1625111100000|2021-07-01 03:45:00|34576.1|34571.3|34573.6|34568.8|34576.1|34571.3|34571.6|34566.8|28
1625111400000|2021-07-01 03:50:00|34573.1|34568.3|34570.6|34565.8|34576.1|34571.3|34570.1|34565.3|49
1625111700000|2021-07-01 03:55:00|34571.1|34566.3|34575.6|34570.8|34578.1|34573.3|34570.1|34565.3|41
1625112000000|2021-07-01 04:00:00|34576.1|34571.3|34579.1|34574.3|34580.6|34575.8|34574.1|34569.3|41
1625112300000|2021-07-01 04:05:00|34578.6|34573.8|34581.6|34576.8|34582.1|34577.3|34577.1|34572.3|58
1625112600000|2021-07-01 04:10:00|34581.1|34576.3|34578.1|34573.3|34582.1|34577.3|34577.1|34572.3|65
1625112900000|2021-07-01 04:15:00|34578.6|34573.8|34575.1|34570.3|34579.1|34574.3|34574.1|34569.3|40
1625113200000|2021-07-01 04:20:00|34574.6|34569.8|34572.6|34567.8|34575.6|34570.8|34571.1|34566.3|64
1625113500000|2021-07-01 04:25:00|34573.1|34568.3|34574.1|34569.3|34576.1|34571.3|34571.1|34566.3|36
1625113800000|2021-07-01 04:30:00|34573.6|34568.8|34573.1|34568.3|34576.1|34571.3|34568.6|34563.8|86
1625114100000|2021-07-01 04:35:00|34572.6|34567.8|34573.6|34568.8|34574.1|34569.3|34569.6|34564.8|93
1625114400000|2021-07-01 04:40:00|34573.1|34568.3|34574.6|34569.8|34575.1|34570.3|34572.1|34567.3|57
1625114700000|2021-07-01 04:45:00|34575.1|34570.3|34574.1|34569.3|34575.1|34570.3|34571.1|34566.3|11
1625115000000|2021-07-01 04:50:00|34574.6|34569.8|34574.1|34569.3|34576.6|34571.8|34569.1|34564.3|83
1625115300000|2021-07-01 04:55:00|34573.6|34568.8|34574.6|34569.8|34574.6|34569.8|34569.1|34564.3|47
1625115600000|2021-07-01 05:00:00|34574.1|34569.3|34578.6|34573.8|34579.6|34574.8|34574.1|34569.3|65
1625115900000|2021-07-01 05:05:00|34579.1|34574.3|34577.6|34572.8|34582.6|34577.8|34576.6|34571.8|77
1625116200000|2021-07-01 05:10:00|34578.1|34573.3|34575.1|34570.3|34578.1|34573.3|34574.6|34569.8|53
1625116500000|2021-07-01 05:15:00|34576.1|34571.3|34570.6|34565.8|34578.1|34573.3|34567.1|34562.3|91
1625116800000|2021-07-01 05:20:00|34571.1|34566.3|34568.6|34563.8|34571.1|34566.3|34567.6|34562.8|38
1625117100000|2021-07-01 05:25:00|34569.1|34564.3|34572.6|34567.8|34573.1|34568.3|34568.1|34563.3|46
1625117400000|2021-07-01 05:30:00|34572.1|34567.3|34580.1|34575.3|34580.6|34575.8|34571.1|34566.3|20
1625117700000|2021-07-01 05:35:00|34580.6|34575.8|34585.1|34580.3|34585.6|34580.8|34575.1|34570.3|144
1625118000000|2021-07-01 05:40:00|34585.6|34580.8|34583.1|34578.3|34589.1|34584.3|34582.1|34577.3|73
1625118300000|2021-07-01 05:45:00|34583.6|34578.8|34585.6|34580.8|34586.1|34581.3|34580.6|34575.8|53
1625118600000|2021-07-01 05:50:00|34586.1|34581.3|34587.6|34582.8|34589.1|34584.3|34584.6|34579.8|71
1625118900000|2021-07-01 05:55:00|34588.1|34583.3|34585.1|34580.3|34588.1|34583.3|34581.1|34576.3|69
1625119200000|2021-07-01 06:00:00|34584.5|34580.9|34576|34572.4|34592.5|34588.9|34575.5|34571.9|260
1625119500000|2021-07-01 06:05:00|34575.5|34571.9|34574|34570.4|34579.5|34575.9|34571.5|34567.9|152
1625119800000|2021-07-01 06:10:00|34574.5|34570.9|34587|34583.4|34588.5|34584.9|34574|34570.4|107
1625120100000|2021-07-01 06:15:00|34587.5|34583.9|34582.5|34578.9|34588|34584.4|34575|34571.4|110
1625120400000|2021-07-01 06:20:00|34584|34580.4|34574.5|34570.9|34585.5|34581.9|34574|34570.4|144
1625120700000|2021-07-01 06:25:00|34574|34570.4|34578.5|34574.9|34578.5|34574.9|34572.5|34568.9|125
1625121000000|2021-07-01 06:30:00|34578|34574.4|34575|34571.4|34584.5|34580.9|34574.5|34570.9|117
1625121300000|2021-07-01 06:35:00|34575.5|34571.9|34575.5|34571.9|34578.5|34574.9|34573|34569.4|107
1625121600000|2021-07-01 06:40:00|34575|34571.4|34581|34577.4|34581.5|34577.9|34573|34569.4|144
1625121900000|2021-07-01 06:45:00|34580.5|34576.9|34578|34574.4|34581.5|34577.9|34574.5|34570.9|104
1625122200000|2021-07-01 06:50:00|34577.5|34573.9|34579|34575.4|34582|34578.4|34575.5|34571.9|69
1625122500000|2021-07-01 06:55:00|34578.5|34574.9|34584.5|34580.9|34587.5|34583.9|34578|34574.4|184
1625122800000|2021-07-01 07:00:00|34582.5|34578.9|34596.5|34592.9|34597.5|34593.9|34573.5|34569.9|568
1625123100000|2021-07-01 07:05:00|34597|34593.4|34598.5|34594.9|34604.5|34600.9|34595|34591.4|453
1625123400000|2021-07-01 07:10:00|34598|34594.4|34604|34600.4|34611|34607.4|34598|34594.4|461
1625123700000|2021-07-01 07:15:00|34604.5|34600.9|34611.5|34607.9|34622.5|34618.9|34604.5|34600.9|739
1625124000000|2021-07-01 07:20:00|34612.5|34608.9|34630|34626.4|34641.5|34637.9|34608.5|34604.9|764
1625124300000|2021-07-01 07:25:00|34629.5|34625.9|34623.5|34619.9|34635.5|34631.9|34621.5|34617.9|546
1625124600000|2021-07-01 07:30:00|34624.5|34620.9|34637|34633.4|34639|34635.4|34624.5|34620.9|390
1625124900000|2021-07-01 07:35:00|34637.5|34633.9|34642|34638.4|34651.5|34647.9|34633.5|34629.9|636
1625125200000|2021-07-01 07:40:00|34642.5|34638.9|34635.5|34631.9|34650.5|34646.9|34634.5|34630.9|233
1625125500000|2021-07-01 07:45:00|34636|34632.4|34642.5|34638.9|34645.5|34641.9|34635|34631.4|195
1625125800000|2021-07-01 07:50:00|34643|34639.4|34640.5|34636.9|34650|34646.4|34637.5|34633.9|185
1625126100000|2021-07-01 07:55:00|34640|34636.4|34630|34626.4|34645.5|34641.9|34628|34624.4|464
1625126400000|2021-07-01 08:00:00|34631|34627.4|34655.5|34651.9|34659.5|34655.9|34631|34627.4|543
1625126700000|2021-07-01 08:05:00|34655|34651.4|34655|34651.4|34661.5|34657.9|34651|34647.4|221
1625127000000|2021-07-01 08:10:00|34656|34652.4|34641|34637.4|34665.5|34661.9|34639.5|34635.9|439
1625127300000|2021-07-01 08:15:00|34641.5|34637.9|34632|34628.4|34648|34644.4|34630.5|34626.9|325
1625127600000|2021-07-01 08:20:00|34631.5|34627.9|34624.5|34620.9|34635.5|34631.9|34620.5|34616.9|269
1625127900000|2021-07-01 08:25:00|34625.5|34621.9|34627|34623.4|34630.5|34626.9|34621|34617.4|232
1625128200000|2021-07-01 08:30:00|34626.5|34622.9|34620|34616.4|34630.5|34626.9|34613.5|34609.9|209
1625128500000|2021-07-01 08:35:00|34620.5|34616.9|34614|34610.4|34623|34619.4|34608.5|34604.9|313
1625128800000|2021-07-01 08:40:00|34613.5|34609.9|34619.5|34615.9|34622|34618.4|34612|34608.4|230
1625129100000|2021-07-01 08:45:00|34620|34616.4|34617|34613.4|34624.5|34620.9|34615.5|34611.9|181
1625129400000|2021-07-01 08:50:00|34617.5|34613.9|34614.5|34610.9|34618.5|34614.9|34610.5|34606.9|114
1625129700000|2021-07-01 08:55:00|34615|34611.4|34613|34609.4|34619.5|34615.9|34611.5|34607.9|91
1625130000000|2021-07-01 09:00:00|34612.5|34608.9|34609|34605.4|34615.5|34611.9|34603|34599.4|195
1625130300000|2021-07-01 09:05:00|34608.5|34604.9|34589.5|34585.9|34610|34606.4|34588|34584.4|311
1625130600000|2021-07-01 09:10:00|34589|34585.4|34587.5|34583.9|34590|34586.4|34576|34572.4|335
1625130900000|2021-07-01 09:15:00|34587|34583.4|34584|34580.4|34587|34583.4|34577.5|34573.9|185
1625131200000|2021-07-01 09:20:00|34584.5|34580.9|34574.5|34570.9|34584.5|34580.9|34569.5|34565.9|261
1625131500000|2021-07-01 09:25:00|34575|34571.4|34591.5|34587.9|34593.5|34589.9|34574.5|34570.9|277
1625131800000|2021-07-01 09:30:00|34591|34587.4|34592|34588.4|34595.5|34591.9|34582.5|34578.9|207
1625132100000|2021-07-01 09:35:00|34591.5|34587.9|34585.5|34581.9|34591.5|34587.9|34582.5|34578.9|149
1625132400000|2021-07-01 09:40:00|34586|34582.4|34560|34556.4|34586.5|34582.9|34552|34548.4|500
1625132700000|2021-07-01 09:45:00|34559.5|34555.9|34551|34547.4|34571|34567.4|34548.5|34544.9|393
1625133000000|2021-07-01 09:50:00|34550.5|34546.9|34565.5|34561.9|34566.5|34562.9|34545|34541.4|252
1625133300000|2021-07-01 09:55:00|34565|34561.4|34573|34569.4|34576.5|34572.9|34563|34559.4|221
1625133600000|2021-07-01 10:00:00|34572.5|34568.9|34554|34550.4|34573|34569.4|34549.5|34545.9|303
1625133900000|2021-07-01 10:05:00|34553.5|34549.9|34560.5|34556.9|34563.5|34559.9|34550.5|34546.9|211
1625134200000|2021-07-01 10:10:00|34561.5|34557.9|34564.5|34560.9|34569.5|34565.9|34558.5|34554.9|251
1625134500000|2021-07-01 10:15:00|34564|34560.4|34560|34556.4|34570|34566.4|34557|34553.4|197
1625134800000|2021-07-01 10:20:00|34559.5|34555.9|34536.5|34532.9|34560.5|34556.9|34535.5|34531.9|389
1625135100000|2021-07-01 10:25:00|34537|34533.4|34531.5|34527.9|34539.5|34535.9|34526.5|34522.9|560
1625135400000|2021-07-01 10:30:00|34531|34527.4|34542.5|34538.9|34543.5|34539.9|34517.5|34513.9|511
1625135700000|2021-07-01 10:35:00|34542|34538.4|34534.5|34530.9|34542|34538.4|34524.5|34520.9|304
1625136000000|2021-07-01 10:40:00|34535|34531.4|34526|34522.4|34539|34535.4|34513|34509.4|653
1625136300000|2021-07-01 10:45:00|34526.5|34522.9|34536|34532.4|34543|34539.4|34516|34512.4|376
1625136600000|2021-07-01 10:50:00|34536.5|34532.9|34523|34519.4|34536.5|34532.9|34508.5|34504.9|398
1625136900000|2021-07-01 10:55:00|34523.5|34519.9|34526.5|34522.9|34528|34524.4|34513|34509.4|314
1625137200000|2021-07-01 11:00:00|34525.5|34521.9|34524.5|34520.9|34534|34530.4|34510.5|34506.9|600
1625137500000|2021-07-01 11:05:00|34524|34520.4|34529|34525.4|34539|34535.4|34518.5|34514.9|364
1625137800000|2021-07-01 11:10:00|34528.5|34524.9|34532|34528.4|34542|34538.4|34526.5|34522.9|255
1625138100000|2021-07-01 11:15:00|34532.5|34528.9|34532.5|34528.9|34541|34537.4|34527.5|34523.9|195
1625138400000|2021-07-01 11:20:00|34532|34528.4|34526|34522.4|34537|34533.4|34520.5|34516.9|227
1625138700000|2021-07-01 11:25:00|34526.5|34522.9|34539|34535.4|34539.5|34535.9|34525.5|34521.9|279
1625139000000|2021-07-01 11:30:00|34538.5|34534.9|34558|34554.4|34563.5|34559.9|34535.5|34531.9|780
1625139300000|2021-07-01 11:35:00|34557.5|34553.9|34579.5|34575.9|34581.5|34577.9|34557.5|34553.9|555
1625139600000|2021-07-01 11:40:00|34580|34576.4|34581.5|34577.9|34587|34583.4|34575.5|34571.9|506
1625139900000|2021-07-01 11:45:00|34581|34577.4|34580|34576.4|34587.5|34583.9|34572.5|34568.9|375
1625140200000|2021-07-01 11:50:00|34579.5|34575.9|34578.5|34574.9|34588.5|34584.9|34575.5|34571.9|349
1625140500000|2021-07-01 11:55:00|34579|34575.4|34592.5|34588.9|34596.5|34592.9|34579|34575.4|362
1625140800000|2021-07-01 12:00:00|34593|34589.4|34594.5|34590.9|34604.5|34600.9|34590.5|34586.9|552
1625141100000|2021-07-01 12:05:00|34595|34591.4|34591.5|34587.9|34596.5|34592.9|34580.5|34576.9|413
1625141400000|2021-07-01 12:10:00|34591|34587.4|34594|34590.4|34597|34593.4|34588.5|34584.9|221
1625141700000|2021-07-01 12:15:00|34593.5|34589.9|34590|34586.4|34597.5|34593.9|34588|34584.4|204
1625142000000|2021-07-01 12:20:00|34590.5|34586.9|34595.5|34591.9|34600.5|34596.9|34585.5|34581.9|302
1625142300000|2021-07-01 12:25:00|34594.5|34590.9|34579|34575.4|34597.5|34593.9|34578.5|34574.9|231
1625142600000|2021-07-01 12:30:00|34579.5|34575.9|34592|34588.4|34592.5|34588.9|34568.5|34564.9|554
1625142900000|2021-07-01 12:35:00|34591.5|34587.9|34576|34572.4|34591.5|34587.9|34573.5|34569.9|385
1625143200000|2021-07-01 12:40:00|34575.5|34571.9|34564.5|34560.9|34582|34578.4|34564|34560.4|263
1625143500000|2021-07-01 12:45:00|34564|34560.4|34560|34556.4|34568.5|34564.9|34558|34554.4|394
1625143800000|2021-07-01 12:50:00|34561|34557.4|34570|34566.4|34580.5|34576.9|34561|34557.4|395
1625144100000|2021-07-01 12:55:00|34569.5|34565.9|34579.5|34575.9|34579.5|34575.9|34566|34562.4|221
1625144400000|2021-07-01 13:00:00|34580|34576.4|34570|34566.4|34588.5|34584.9|34570|34566.4|454
1625144700000|2021-07-01 13:05:00|34569.5|34565.9|34567|34563.4|34575.5|34571.9|34564.5|34560.9|231
1625145000000|2021-07-01 13:10:00|34567.5|34563.9|34575.5|34571.9|34580.5|34576.9|34567.5|34563.9|280
1625145300000|2021-07-01 13:15:00|34575|34571.4|34590|34586.4|34595.5|34591.9|34575|34571.4|333
1625145600000|2021-07-01 13:20:00|34590.5|34586.9|34596.5|34592.9|34597.5|34593.9|34585.5|34581.9|332
1625145900000|2021-07-01 13:25:00|34596|34592.4|34580|34576.4|34599|34595.4|34580|34576.4|604
1625146200000|2021-07-01 13:30:00|34579.4|34577|34547.4|34545|34602.4|34600|34530.4|34528|5625
1625146500000|2021-07-01 13:35:00|34546.9|34544.5|34515.9|34513.5|34549.9|34547.5|34491.4|34489|4432
1625146800000|2021-07-01 13:40:00|34516.4|34514|34554.4|34552|34554.9|34552.5|34506.4|34504|2501
1625147100000|2021-07-01 13:45:00|34555.4|34553|34572.9|34570.5|34578.4|34576|34543.9|34541.5|2297
1625147400000|2021-07-01 13:50:00|34573.4|34571|34578.9|34576.5|34587.9|34585.5|34540.9|34538.5|1832
1625147700000|2021-07-01 13:55:00|34579.4|34577|34586.9|34584.5|34600.4|34598|34572.9|34570.5|1552
1625148000000|2021-07-01 14:00:00|34586.4|34584|34572.9|34570.5|34591.4|34589|34559.9|34557.5|1532
1625148300000|2021-07-01 14:05:00|34573.4|34571|34590.9|34588.5|34595.9|34593.5|34565.9|34563.5|1229
1625148600000|2021-07-01 14:10:00|34591.4|34589|34582.4|34580|34592.4|34590|34571.9|34569.5|1093
1625148900000|2021-07-01 14:15:00|34581.9|34579.5|34597.9|34595.5|34601.9|34599.5|34581.9|34579.5|1566
1625149200000|2021-07-01 14:20:00|34596.9|34594.5|34577.9|34575.5|34601.9|34599.5|34577.9|34575.5|1480
1625149500000|2021-07-01 14:25:00|34576.9|34574.5|34565.4|34563|34590.9|34588.5|34559.4|34557|1287
1625149800000|2021-07-01 14:30:00|34565.9|34563.5|34564.9|34562.5|34570.9|34568.5|34552.9|34550.5|1270
1625150100000|2021-07-01 14:35:00|34565.4|34563|34563.9|34561.5|34567.9|34565.5|34555.9|34553.5|967
1625150400000|2021-07-01 14:40:00|34563.4|34561|34574.9|34572.5|34578.9|34576.5|34555.9|34553.5|819
1625150700000|2021-07-01 14:45:00|34574.4|34572|34574.9|34572.5|34577.9|34575.5|34566.4|34564|683
1625151000000|2021-07-01 14:50:00|34575.4|34573|34574.4|34572|34588.9|34586.5|34569.9|34567.5|784
1625151300000|2021-07-01 14:55:00|34573.9|34571.5|34560.4|34558|34574.9|34572.5|34556.9|34554.5|660
1625151600000|2021-07-01 15:00:00|34559.9|34557.5|34585.9|34583.5|34587.9|34585.5|34556.9|34554.5|804
1625151900000|2021-07-01 15:05:00|34585.4|34583|34590.4|34588|34601.4|34599|34584.9|34582.5|952
1625152200000|2021-07-01 15:10:00|34589.9|34587.5|34570.9|34568.5|34590.4|34588|34565.9|34563.5|975
1625152500000|2021-07-01 15:15:00|34570.4|34568|34566.4|34564|34583.9|34581.5|34560.9|34558.5|966
1625152800000|2021-07-01 15:20:00|34565.9|34563.5|34564.4|34562|34571.4|34569|34558.9|34556.5|1068
1625153100000|2021-07-01 15:25:00|34564.9|34562.5|34588.9|34586.5|34591.9|34589.5|34561.9|34559.5|1034
1625153400000|2021-07-01 15:30:00|34588.4|34586|34583.4|34581|34594.4|34592|34574.9|34572.5|825
1625153700000|2021-07-01 15:35:00|34583.9|34581.5|34587.9|34585.5|34593.4|34591|34580.9|34578.5|593
1625154000000|2021-07-01 15:40:00|34587.4|34585|34584.9|34582.5|34591.9|34589.5|34578.4|34576|493
1625154300000|2021-07-01 15:45:00|34584.4|34582|34584.4|34582|34585.9|34583.5|34573.9|34571.5|431
1625154600000|2021-07-01 15:50:00|34583.9|34581.5|34586.4|34584|34590.9|34588.5|34582.9|34580.5|431
1625154900000|2021-07-01 15:55:00|34586.9|34584.5|34577.9|34575.5|34591.4|34589|34574.9|34572.5|629
1625155200000|2021-07-01 16:00:00|34578.4|34576|34582.9|34580.5|34585.9|34583.5|34574.9|34572.5|381
1625155500000|2021-07-01 16:05:00|34583.4|34581|34578.4|34576|34588.9|34586.5|34576.9|34574.5|355
1625155800000|2021-07-01 16:10:00|34577.9|34575.5|34573.9|34571.5|34586.9|34584.5|34572.4|34570|463
1625156100000|2021-07-01 16:15:00|34573.4|34571|34575.4|34573|34581.9|34579.5|34571.9|34569.5|383
1625156400000|2021-07-01 16:20:00|34574.9|34572.5|34570.4|34568|34574.9|34572.5|34557.9|34555.5|466
1625156700000|2021-07-01 16:25:00|34569.9|34567.5|34572.9|34570.5|34573.9|34571.5|34564.4|34562|288
1625157000000|2021-07-01 16:30:00|34573.4|34571|34582.9|34580.5|34583.9|34581.5|34564.9|34562.5|448
1625157300000|2021-07-01 16:35:00|34581.9|34579.5|34579.9|34577.5|34586.9|34584.5|34577.9|34575.5|456
1625157600000|2021-07-01 16:40:00|34579.7|34577.3|34579.7|34577.3|34583.7|34581.3|34577.7|34575.3|524
1625157900000|2021-07-01 16:45:00|34579.2|34576.8|34571.7|34569.3|34583.7|34581.3|34570.7|34568.3|374
1625158200000|2021-07-01 16:50:00|34572.2|34569.8|34574.7|34572.3|34583.7|34581.3|34570.7|34568.3|352
1625158500000|2021-07-01 16:55:00|34575.2|34572.8|34575.2|34572.8|34580.7|34578.3|34573.2|34570.8|287
1625158800000|2021-07-01 17:00:00|34574.7|34572.3|34575.7|34573.3|34577.7|34575.3|34568.7|34566.3|294
1625159100000|2021-07-01 17:05:00|34576.2|34573.8|34589.2|34586.8|34589.7|34587.3|34574.7|34572.3|477
1625159400000|2021-07-01 17:10:00|34588.7|34586.3|34584.7|34582.3|34590.7|34588.3|34580.7|34578.3|347
1625159700000|2021-07-01 17:15:00|34585.2|34582.8|34590.2|34587.8|34593.7|34591.3|34584.7|34582.3|310
1625160000000|2021-07-01 17:20:00|34589.7|34587.3|34582.7|34580.3|34593.7|34591.3|34581.7|34579.3|518
1625160300000|2021-07-01 17:25:00|34583.2|34580.8|34584.7|34582.3|34588.2|34585.8|34582.2|34579.8|426
1625160600000|2021-07-01 17:30:00|34585.2|34582.8|34590.7|34588.3|34591.7|34589.3|34577.7|34575.3|512
1625160900000|2021-07-01 17:35:00|34591.7|34589.3|34598.7|34596.3|34603.7|34601.3|34586.7|34584.3|976
1625161200000|2021-07-01 17:40:00|34598.2|34595.8|34596.7|34594.3|34602.7|34600.3|34590.7|34588.3|513
1625161500000|2021-07-01 17:45:00|34597.2|34594.8|34591.2|34588.8|34601.7|34599.3|34586.2|34583.8|408
1625161800000|2021-07-01 17:50:00|34590.7|34588.3|34592.7|34590.3|34596.2|34593.8|34586.2|34583.8|406
1625162100000|2021-07-01 17:55:00|34592.2|34589.8|34590.7|34588.3|34593.7|34591.3|34586.2|34583.8|317
1625162400000|2021-07-01 18:00:00|34590.2|34587.8|34584.7|34582.3|34592.7|34590.3|34581.2|34578.8|485
1625162700000|2021-07-01 18:05:00|34583.2|34580.8|34570.7|34568.3|34583.7|34581.3|34566.2|34563.8|640
1625163000000|2021-07-01 18:10:00|34570.2|34567.8|34575.2|34572.8|34577.7|34575.3|34567.7|34565.3|402
1625163300000|2021-07-01 18:15:00|34575.7|34573.3|34581.7|34579.3|34584.7|34582.3|34570.2|34567.8|394
1625163600000|2021-07-01 18:20:00|34581.2|34578.8|34591.2|34588.8|34591.7|34589.3|34576.7|34574.3|579
1625163900000|2021-07-01 18:25:00|34590.7|34588.3|34602.7|34600.3|34603.7|34601.3|34587.7|34585.3|555
1625164200000|2021-07-01 18:30:00|34602.2|34599.8|34612.7|34610.3|34614.7|34612.3|34600.7|34598.3|873
1625164500000|2021-07-01 18:35:00|34612.2|34609.8|34605.7|34603.3|34619.7|34617.3|34600.7|34598.3|846
1625164800000|2021-07-01 18:40:00|34606.2|34603.8|34614.7|34612.3|34618.7|34616.3|34604.2|34601.8|505
1625165100000|2021-07-01 18:45:00|34614.2|34611.8|34613.2|34610.8|34619.7|34617.3|34608.7|34606.3|586
1625165400000|2021-07-01 18:50:00|34612.7|34610.3|34601.7|34599.3|34613.2|34610.8|34601.7|34599.3|461
1625165700000|2021-07-01 18:55:00|34602.2|34599.8|34615.7|34613.3|34616.2|34613.8|34602.2|34599.8|405
1625166000000|2021-07-01 19:00:00|34614.7|34612.3|34613.2|34610.8|34621.7|34619.3|34609.7|34607.3|635
1625166300000|2021-07-01 19:05:00|34612.7|34610.3|34618.2|34615.8|34618.7|34616.3|34600.2|34597.8|775
1625166600000|2021-07-01 19:10:00|34618.7|34616.3|34616.7|34614.3|34622.7|34620.3|34612.7|34610.3|359
1625166900000|2021-07-01 19:15:00|34617.2|34614.8|34618.7|34616.3|34623.2|34620.8|34612.2|34609.8|522
1625167200000|2021-07-01 19:20:00|34618.3|34615.9|34622.3|34619.9|34625.3|34622.9|34614.8|34612.4|471
1625167500000|2021-07-01 19:25:00|34621.8|34619.4|34612.3|34609.9|34625.3|34622.9|34607.3|34604.9|607
1625167800000|2021-07-01 19:30:00|34612.8|34610.4|34618.3|34615.9|34627.3|34624.9|34611.8|34609.4|902
1625168100000|2021-07-01 19:35:00|34617.8|34615.4|34609.3|34606.9|34620.3|34617.9|34602.3|34599.9|748
1625168400000|2021-07-01 19:40:00|34608.8|34606.4|34608.8|34606.4|34617.3|34614.9|34605.3|34602.9|595
1625168700000|2021-07-01 19:45:00|34608.3|34605.9|34606.8|34604.4|34612.3|34609.9|34599.3|34596.9|575
1625169000000|2021-07-01 19:50:00|34606.3|34603.9|34605.8|34603.4|34619.3|34616.9|34599.3|34596.9|1638
1625169300000|2021-07-01 19:55:00|34606.3|34603.9|34638.3|34635.9|34643.3|34640.9|34602.8|34600.4|3311
1625169600000|2021-07-01 20:00:00|34629.9|34627.5|34627.1|34622.3|34636.1|34631.3|34621.1|34616.3|1141
1625169900000|2021-07-01 20:05:00|34627.6|34622.8|34615.1|34610.3|34627.6|34622.8|34613.1|34608.3|387
1625170200000|2021-07-01 20:10:00|34616.1|34611.3|34600.6|34595.8|34618.1|34613.3|34600.6|34595.8|581
1625170500000|2021-07-01 20:15:00|34601.1|34596.3|34610.1|34605.3|34610.6|34605.8|34600.1|34595.3|48
1625170800000|2021-07-01 20:20:00|34609.6|34604.8|34608.1|34603.3|34611.1|34606.3|34607.1|34602.3|36
1625171100000|2021-07-01 20:25:00|34608.6|34603.8|34603.6|34598.8|34610.1|34605.3|34602.1|34597.3|41
1625171400000|2021-07-01 20:30:00|34603.1|34598.3|34610.6|34605.8|34610.6|34605.8|34602.1|34597.3|61
1625171700000|2021-07-01 20:35:00|34611.1|34606.3|34608.6|34603.8|34611.1|34606.3|34607.6|34602.8|49
1625172000000|2021-07-01 20:40:00|34608.1|34603.3|34612.1|34607.3|34616.1|34611.3|34608.1|34603.3|87
1625172300000|2021-07-01 20:45:00|34612.6|34607.8|34607.6|34602.8|34615.1|34610.3|34606.1|34601.3|138
1625172600000|2021-07-01 20:50:00|34608.1|34603.3|34615.6|34610.8|34617.1|34612.3|34607.1|34602.3|92
1625172900000|2021-07-01 20:55:00|34615.1|34610.3|34619.5|34609.7|34623.6|34618.8|34611.6|34606.2|76
1625173200000|2021-07-01 21:00:00|34619.8|34610|34620.4|34610.6|34620.7|34610.9|34619.6|34609.8|0
1625173500000|2021-07-01 21:05:00|34620.1|34610.3|34622.1|34612.3|34622.4|34612.6|34619.9|34610.1|0
1625173800000|2021-07-01 21:10:00|34621.2|34611.4|34620.7|34610.9|34623|34613.2|34620.7|34610.9|0
1625174100000|2021-07-01 21:15:00|34620.6|34610.8|34619.1|34609.3|34620.9|34611.1|34618.9|34609.1|0
1625174400000|2021-07-01 21:20:00|34619.5|34609.7|34620.5|34610.7|34620.6|34610.8|34619.5|34609.7|0
1625174700000|2021-07-01 21:25:00|34619|34609.2|34616.3|34606.5|34619|34609.2|34613.7|34603.9|0
1625175000000|2021-07-01 21:30:00|34616.1|34606.3|34615.8|34606|34616.2|34606.4|34614.9|34605.1|0
1625175300000|2021-07-01 21:35:00|34615.9|34606.1|34614.8|34605|34617.2|34607.4|34614.3|34604.5|0
1625175600000|2021-07-01 21:40:00|34614.3|34604.5|34615.1|34605.3|34615.3|34605.5|34614.2|34604.4|0
1625175900000|2021-07-01 21:45:00|34615|34605.2|34614.7|34604.9|34615|34605.2|34614.7|34604.9|0
1625176200000|2021-07-01 21:50:00|34614.4|34604.6|34614.2|34604.4|34614.5|34604.7|34612.4|34602.6|0
1625176500000|2021-07-01 21:55:00|34614.4|34604.6|34615|34605.2|34615.6|34605.8|34614.4|34604.6|0
1625176800000|2021-07-01 22:00:00|34619.6|34614.8|34616.6|34611.8|34624.6|34619.8|34612.1|34607.3|121
1625177100000|2021-07-01 22:05:00|34617.1|34612.3|34611.1|34606.3|34618.1|34613.3|34610.6|34605.8|46
1625177400000|2021-07-01 22:10:00|34611.6|34606.8|34614.1|34609.3|34617.1|34612.3|34611.6|34606.8|38
1625177700000|2021-07-01 22:15:00|34614.6|34609.8|34620.6|34615.8|34626.1|34621.3|34614.1|34609.3|60
1625178000000|2021-07-01 22:20:00|34621.1|34616.3|34622.6|34617.8|34625.1|34620.3|34620.1|34615.3|40
1625178300000|2021-07-01 22:25:00|34623.1|34618.3|34624.6|34619.8|34626.1|34621.3|34619.1|34614.3|61
1625178600000|2021-07-01 22:30:00|34624.1|34619.3|34627.1|34622.3|34628.1|34623.3|34621.1|34616.3|49
1625178900000|2021-07-01 22:35:00|34624.6|34619.8|34626.6|34621.8|34628.1|34623.3|34624.6|34619.8|57
1625179200000|2021-07-01 22:40:00|34626.1|34621.3|34621.6|34616.8|34626.1|34621.3|34621.1|34616.3|41
1625179500000|2021-07-01 22:45:00|34621.1|34616.3|34622.1|34617.3|34622.6|34617.8|34619.6|34614.8|64
1625179800000|2021-07-01 22:50:00|34622.6|34617.8|34621.6|34616.8|34623.1|34618.3|34620.1|34615.3|48
1625180100000|2021-07-01 22:55:00|34621.1|34616.3|34624.6|34619.8|34624.6|34619.8|34621.1|34616.3|24
1625180400000|2021-07-01 23:00:00|34625.1|34620.3|34633.1|34628.3|34633.1|34628.3|34624.6|34619.8|66
1625180700000|2021-07-01 23:05:00|34633.6|34628.8|34630.6|34625.8|34633.6|34628.8|34630.1|34625.3|52
1625181000000|2021-07-01 23:10:00|34631.1|34626.3|34631.6|34626.8|34633.1|34628.3|34628.6|34623.8|45
1625181300000|2021-07-01 23:15:00|34632.1|34627.3|34629.6|34624.8|34633.1|34628.3|34628.6|34623.8|33
1625181600000|2021-07-01 23:20:00|34629.1|34624.3|34631.6|34626.8|34633.6|34628.8|34629.1|34624.3|26
1625181900000|2021-07-01 23:25:00|34631.1|34626.3|34631.6|34626.8|34632.6|34627.8|34630.1|34625.3|46
1625182200000|2021-07-01 23:30:00|34631.1|34626.3|34629.6|34624.8|34631.1|34626.3|34627.1|34622.3|56
1625182500000|2021-07-01 23:35:00|34630.1|34625.3|34627.1|34622.3|34630.1|34625.3|34627.1|34622.3|22
1625182800000|2021-07-01 23:40:00|34626.6|34621.8|34623.1|34618.3|34626.6|34621.8|34620.1|34615.3|77
1625183100000|2021-07-01 23:45:00|34622.1|34617.3|34622.6|34617.8|34623.6|34618.8|34618.1|34613.3|66
1625183400000|2021-07-01 23:50:00|34623.1|34618.3|34616.1|34611.3|34624.1|34619.3|34616.1|34611.3|66
1625183700000|2021-07-01 23:55:00|34616.6|34611.8|34615.1|34610.3|34618.1|34613.3|34613.1|34608.3|77
1625184000000|2021-07-02 00:00:00|34614.6|34609.8|34620.1|34615.3|34626.6|34621.8|34613.1|34608.3|181
1625184300000|2021-07-02 00:05:00|34620.6|34615.8|34632.6|34627.8|34633.6|34628.8|34620.1|34615.3|169
1625184600000|2021-07-02 00:10:00|34633.1|34628.3|34634.1|34629.3|34643.6|34638.8|34632.6|34627.8|151
1625184900000|2021-07-02 00:15:00|34634.6|34629.8|34643.1|34638.3|34647.1|34642.3|34633.1|34628.3|135
1625185200000|2021-07-02 00:20:00|34643.6|34638.8|34643.6|34638.8|34647.1|34642.3|34642.1|34637.3|42
1625185500000|2021-07-02 00:25:00|34644.1|34639.3|34645.1|34640.3|34646.1|34641.3|34639.1|34634.3|56
1625185800000|2021-07-02 00:30:00|34644.6|34639.8|34647.6|34642.8|34648.1|34643.3|34641.6|34636.8|51
1625186100000|2021-07-02 00:35:00|34647.1|34642.3|34648.6|34643.8|34652.1|34647.3|34646.1|34641.3|67
1625186400000|2021-07-02 00:40:00|34648.1|34643.3|34655.6|34650.8|34657.1|34652.3|34646.6|34641.8|104
1625186700000|2021-07-02 00:45:00|34656.1|34651.3|34662.6|34657.8|34667.1|34662.3|34654.6|34649.8|181
1625187000000|2021-07-02 00:50:00|34662.1|34657.3|34659.6|34654.8|34667.6|34662.8|34657.1|34652.3|93
1625187300000|2021-07-02 00:55:00|34660.1|34655.3|34664.1|34659.3|34666.1|34661.3|34659.1|34654.3|79
1625187600000|2021-07-02 01:00:00|34664.6|34659.8|34661.6|34656.8|34668.6|34663.8|34660.6|34655.8|88
1625187900000|2021-07-02 01:05:00|34661.1|34656.3|34657.1|34652.3|34662.6|34657.8|34654.6|34649.8|146
1625188200000|2021-07-02 01:10:00|34657.6|34652.8|34664.1|34659.3|34665.1|34660.3|34655.6|34650.8|70
1625188500000|2021-07-02 01:15:00|34664.6|34659.8|34663.6|34658.8|34666.6|34661.8|34659.6|34654.8|88
1625188800000|2021-07-02 01:20:00|34663.1|34658.3|34654.1|34649.3|34663.6|34658.8|34651.1|34646.3|95
1625189100000|2021-07-02 01:25:00|34653.6|34648.8|34651.6|34646.8|34660.1|34655.3|34650.1|34645.3|162
1625189400000|2021-07-02 01:30:00|34652.1|34647.3|34645.6|34640.8|34654.1|34649.3|34643.1|34638.3|131
1625189700000|2021-07-02 01:35:00|34646.1|34641.3|34655.1|34650.3|34655.6|34650.8|34643.6|34638.8|136
1625190000000|2021-07-02 01:40:00|34655.6|34650.8|34646.6|34641.8|34656.1|34651.3|34645.1|34640.3|81
1625190300000|2021-07-02 01:45:00|34647.1|34642.3|34652.6|34647.8|34654.1|34649.3|34645.1|34640.3|63
1625190600000|2021-07-02 01:50:00|34652.1|34647.3|34648.6|34643.8|34653.6|34648.8|34645.6|34640.8|100
1625190900000|2021-07-02 01:55:00|34649.1|34644.3|34643.1|34638.3|34653.1|34648.3|34642.1|34637.3|58
1625191200000|2021-07-02 02:00:00|34642.6|34637.8|34645.6|34640.8|34647.6|34642.8|34641.1|34636.3|58
1625191500000|2021-07-02 02:05:00|34645.1|34640.3|34652.1|34647.3|34653.1|34648.3|34643.6|34638.8|53
1625191800000|2021-07-02 02:10:00|34652.6|34647.8|34653.1|34648.3|34657.1|34652.3|34651.6|34646.8|48
1625192100000|2021-07-02 02:15:00|34653.6|34648.8|34653.1|34648.3|34654.1|34649.3|34650.1|34645.3|25
1625192400000|2021-07-02 02:20:00|34652.1|34647.3|34653.6|34648.8|34656.6|34651.8|34652.1|34647.3|38
1625192700000|2021-07-02 02:25:00|34654.1|34649.3|34650.6|34645.8|34656.1|34651.3|34649.6|34644.8|21
1625193000000|2021-07-02 02:30:00|34650.1|34645.3|34653.6|34648.8|34654.1|34649.3|34645.1|34640.3|52
1625193300000|2021-07-02 02:35:00|34654.1|34649.3|34659.6|34654.8|34660.6|34655.8|34654.1|34649.3|76
1625193600000|2021-07-02 02:40:00|34659.1|34654.3|34661.6|34656.8|34663.6|34658.8|34659.1|34654.3|50
1625193900000|2021-07-02 02:45:00|34662.1|34657.3|34662.6|34657.8|34665.1|34660.3|34657.6|34652.8|64
1625194200000|2021-07-02 02:50:00|34663.1|34658.3|34658.1|34653.3|34664.6|34659.8|34657.6|34652.8|45
1625194500000|2021-07-02 02:55:00|34658.6|34653.8|34653.6|34648.8|34659.6|34654.8|34651.1|34646.3|74
1625194800000|2021-07-02 03:00:00|34653.1|34648.3|34651.6|34646.8|34655.1|34650.3|34649.6|34644.8|118
1625195100000|2021-07-02 03:05:00|34651.1|34646.3|34655.6|34650.8|34657.1|34652.3|34650.1|34645.3|65
1625195400000|2021-07-02 03:10:00|34656.1|34651.3|34662.1|34657.3|34664.1|34659.3|34653.6|34648.8|106
1625195700000|2021-07-02 03:15:00|34661.6|34656.8|34669.1|34664.3|34671.1|34666.3|34660.6|34655.8|117
1625196000000|2021-07-02 03:20:00|34669.6|34664.8|34662.6|34657.8|34672.1|34667.3|34661.6|34656.8|113
1625196300000|2021-07-02 03:25:00|34663.1|34658.3|34668.1|34663.3|34673.1|34668.3|34663.1|34658.3|73
1625196600000|2021-07-02 03:30:00|34667.6|34662.8|34665.1|34660.3|34670.1|34665.3|34661.6|34656.8|61
1625196900000|2021-07-02 03:35:00|34664.6|34659.8|34664.6|34659.8|34667.1|34662.3|34663.1|34658.3|46
1625197200000|2021-07-02 03:40:00|34664.1|34659.3|34665.1|34660.3|34666.1|34661.3|34663.1|34658.3|27
1625197500000|2021-07-02 03:45:00|34664.6|34659.8|34666.1|34661.3|34668.6|34663.8|34664.6|34659.8|52
1625197800000|2021-07-02 03:50:00|34666.6|34661.8|34659.6|34654.8|34666.6|34661.8|34658.6|34653.8|38
1625198100000|2021-07-02 03:55:00|34659.1|34654.3|34658.1|34653.3|34659.1|34654.3|34653.6|34648.8|75
1625198400000|2021-07-02 04:00:00|34659.1|34654.3|34664.6|34659.8|34665.6|34660.8|34658.6|34653.8|86
1625198700000|2021-07-02 04:05:00|34665.1|34660.3|34658.6|34653.8|34665.1|34660.3|34658.6|34653.8|20
1625199000000|2021-07-02 04:10:00|34659.1|34654.3|34665.1|34660.3|34667.1|34662.3|34659.1|34654.3|32
1625199300000|2021-07-02 04:15:00|34665.6|34660.8|34666.6|34661.8|34667.1|34662.3|34665.1|34660.3|33
1625199600000|2021-07-02 04:20:00|34667.1|34662.3|34667.1|34662.3|34669.1|34664.3|34666.1|34661.3|59
1625199900000|2021-07-02 04:25:00|34667.6|34662.8|34664.1|34659.3|34669.1|34664.3|34663.6|34658.8|33
1625200200000|2021-07-02 04:30:00|34663.6|34658.8|34659.6|34654.8|34664.1|34659.3|34658.6|34653.8|37
1625200500000|2021-07-02 04:35:00|34660.1|34655.3|34664.1|34659.3|34665.1|34660.3|34660.1|34655.3|38
1625200800000|2021-07-02 04:40:00|34663.6|34658.8|34663.1|34658.3|34664.6|34659.8|34662.6|34657.8|27
1625201100000|2021-07-02 04:45:00|34662.6|34657.8|34662.1|34657.3|34663.6|34658.8|34661.1|34656.3|25
1625201400000|2021-07-02 04:50:00|34663.1|34658.3|34660.6|34655.8|34663.6|34658.8|34660.6|34655.8|19
1625201700000|2021-07-02 04:55:00|34661.1|34656.3|34659.6|34654.8|34664.1|34659.3|34658.1|34653.3|26
1625202000000|2021-07-02 05:00:00|34660.1|34655.3|34661.1|34656.3|34663.1|34658.3|34659.1|34654.3|34
1625202300000|2021-07-02 05:05:00|34660.6|34655.8|34654.1|34649.3|34661.1|34656.3|34654.1|34649.3|130
1625202600000|2021-07-02 05:10:00|34653.6|34648.8|34650.1|34645.3|34653.6|34648.8|34648.1|34643.3|83
1625202900000|2021-07-02 05:15:00|34650.6|34645.8|34647.6|34642.8|34652.1|34647.3|34647.1|34642.3|47
1625203200000|2021-07-02 05:20:00|34648.1|34643.3|34646.1|34641.3|34649.1|34644.3|34645.1|34640.3|52
1625203500000|2021-07-02 05:25:00|34646.6|34641.8|34657.6|34652.8|34658.6|34653.8|34646.1|34641.3|98
1625203800000|2021-07-02 05:30:00|34658.1|34653.3|34659.6|34654.8|34663.1|34658.3|34654.6|34649.8|120
1625204100000|2021-07-02 05:35:00|34660.1|34655.3|34656.6|34651.8|34663.1|34658.3|34655.1|34650.3|41
1625204400000|2021-07-02 05:40:00|34656.1|34651.3|34653.6|34648.8|34658.1|34653.3|34650.1|34645.3|104
1625204700000|2021-07-02 05:45:00|34654.1|34649.3|34654.6|34649.8|34661.1|34656.3|34654.1|34649.3|67
1625205000000|2021-07-02 05:50:00|34654.1|34649.3|34653.6|34648.8|34657.6|34652.8|34651.6|34646.8|43
1625205300000|2021-07-02 05:55:00|34653.1|34648.3|34646.1|34641.3|34654.1|34649.3|34643.1|34638.3|83
1625205600000|2021-07-02 06:00:00|34645.5|34641.9|34643.5|34639.9|34654.5|34650.9|34638|34634.4|275
1625205900000|2021-07-02 06:05:00|34643|34639.4|34640.5|34636.9|34647.5|34643.9|34638.5|34634.9|138
1625206200000|2021-07-02 06:10:00|34641.5|34637.9|34640|34636.4|34644.5|34640.9|34637.5|34633.9|139
1625206500000|2021-07-02 06:15:00|34639|34635.4|34637.5|34633.9|34643.5|34639.9|34636|34632.4|116
1625206800000|2021-07-02 06:20:00|34637|34633.4|34638.5|34634.9|34642|34638.4|34630|34626.4|161
1625207100000|2021-07-02 06:25:00|34639|34635.4|34637|34633.4|34640|34636.4|34633|34629.4|57
1625207400000|2021-07-02 06:30:00|34637.5|34633.9|34640|34636.4|34642.5|34638.9|34633.5|34629.9|77
1625207700000|2021-07-02 06:35:00|34640.5|34636.9|34633.5|34629.9|34642.5|34638.9|34633.5|34629.9|82
1625208000000|2021-07-02 06:40:00|34634|34630.4|34637|34633.4|34638.5|34634.9|34633|34629.4|83
1625208300000|2021-07-02 06:45:00|34637.5|34633.9|34631|34627.4|34639|34635.4|34630.5|34626.9|80
1625208600000|2021-07-02 06:50:00|34631.5|34627.9|34636|34632.4|34637|34633.4|34630.5|34626.9|79
1625208900000|2021-07-02 06:55:00|34636.5|34632.9|34641|34637.4|34643|34639.4|34630.5|34626.9|146
1625209200000|2021-07-02 07:00:00|34640.5|34636.9|34628|34624.4|34658|34654.4|34626|34622.4|720
1625209500000|2021-07-02 07:05:00|34628.5|34624.9|34636|34632.4|34637|34633.4|34615.5|34611.9|414
1625209800000|2021-07-02 07:10:00|34636.5|34632.9|34636.5|34632.9|34644.5|34640.9|34632|34628.4|417
1625210100000|2021-07-02 07:15:00|34637|34633.4|34641|34637.4|34644.5|34640.9|34629|34625.4|233
1625210400000|2021-07-02 07:20:00|34640.5|34636.9|34647.5|34643.9|34653|34649.4|34636.5|34632.9|376
1625210700000|2021-07-02 07:25:00|34648|34644.4|34680.5|34676.9|34686.5|34682.9|34646.5|34642.9|780
1625211000000|2021-07-02 07:30:00|34680|34676.4|34676|34672.4|34685|34681.4|34668.5|34664.9|482
1625211300000|2021-07-02 07:35:00|34675.5|34671.9|34668.5|34664.9|34685|34681.4|34666|34662.4|260
1625211600000|2021-07-02 07:40:00|34669|34665.4|34677|34673.4|34682|34678.4|34667|34663.4|335
1625211900000|2021-07-02 07:45:00|34677.5|34673.9|34653|34649.4|34678.5|34674.9|34647|34643.4|363
1625212200000|2021-07-02 07:50:00|34654|34650.4|34667|34663.4|34672.5|34668.9|34653|34649.4|374
1625212500000|2021-07-02 07:55:00|34667.5|34663.9|34669|34665.4|34674|34670.4|34663.5|34659.9|180
1625212800000|2021-07-02 08:00:00|34669.5|34665.9|34668.5|34664.9|34679|34675.4|34662|34658.4|306
1625213100000|2021-07-02 08:05:00|34669.5|34665.9|34660.5|34656.9|34673|34669.4|34657.5|34653.9|163
1625213400000|2021-07-02 08:10:00|34660|34656.4|34636|34632.4|34662|34658.4|34636|34632.4|260
1625213700000|2021-07-02 08:15:00|34636.5|34632.9|34616|34612.4|34636.5|34632.9|34615|34611.4|460
1625214000000|2021-07-02 08:20:00|34615.5|34611.9|34618|34614.4|34626.5|34622.9|34612.5|34608.9|241
1625214300000|2021-07-02 08:25:00|34617.5|34613.9|34627.5|34623.9|34627.5|34623.9|34615|34611.4|215
1625214600000|2021-07-02 08:30:00|34627|34623.4|34627|34623.4|34638|34634.4|34624.5|34620.9|379
1625214900000|2021-07-02 08:35:00|34627.5|34623.9|34627|34623.4|34633|34629.4|34620|34616.4|99
1625215200000|2021-07-02 08:40:00|34626.5|34622.9|34623|34619.4|34636.5|34632.9|34622.5|34618.9|94
1625215500000|2021-07-02 08:45:00|34623.5|34619.9|34608.5|34604.9|34625|34621.4|34605.5|34601.9|263
1625215800000|2021-07-02 08:50:00|34608|34604.4|34615|34611.4|34625|34621.4|34607|34603.4|222
1625216100000|2021-07-02 08:55:00|34614.5|34610.9|34613.5|34609.9|34615.5|34611.9|34605|34601.4|91
1625216400000|2021-07-02 09:00:00|34614|34610.4|34613|34609.4|34616.5|34612.9|34605|34601.4|148
1625216700000|2021-07-02 09:05:00|34613.5|34609.9|34611|34607.4|34622|34618.4|34609|34605.4|170
1625217000000|2021-07-02 09:10:00|34611.5|34607.9|34623|34619.4|34624|34620.4|34610.5|34606.9|131
1625217300000|2021-07-02 09:15:00|34622.5|34618.9|34632|34628.4|34634.5|34630.9|34619|34615.4|164
1625217600000|2021-07-02 09:20:00|34632.5|34628.9|34624|34620.4|34636.5|34632.9|34622.5|34618.9|134
1625217900000|2021-07-02 09:25:00|34624.5|34620.9|34615|34611.4|34625.5|34621.9|34610|34606.4|104
1625218200000|2021-07-02 09:30:00|34614.5|34610.9|34618|34614.4|34622.5|34618.9|34610.5|34606.9|147
1625218500000|2021-07-02 09:35:00|34617.5|34613.9|34623.5|34619.9|34624.5|34620.9|34612|34608.4|108
1625218800000|2021-07-02 09:40:00|34624|34620.4|34631|34627.4|34632|34628.4|34621.5|34617.9|100
1625219100000|2021-07-02 09:45:00|34630.5|34626.9|34636.5|34632.9|34637.5|34633.9|34629|34625.4|131
1625219400000|2021-07-02 09:50:00|34637|34633.4|34631|34627.4|34639.5|34635.9|34623|34619.4|232
1625219700000|2021-07-02 09:55:00|34631.5|34627.9|34619.5|34615.9|34636.5|34632.9|34616|34612.4|243
1625220000000|2021-07-02 10:00:00|34620|34616.4|34639.5|34635.9|34640|34636.4|34620|34616.4|158
1625220300000|2021-07-02 10:05:00|34640|34636.4|34653|34649.4|34655.5|34651.9|34636|34632.4|243
1625220600000|2021-07-02 10:10:00|34652.5|34648.9|34647.5|34643.9|34653|34649.4|34640.5|34636.9|251
1625220900000|2021-07-02 10:15:00|34647|34643.4|34645|34641.4|34651.5|34647.9|34641.5|34637.9|151
1625221200000|2021-07-02 10:20:00|34645.5|34641.9|34641|34637.4|34648|34644.4|34636.5|34632.9|81
1625221500000|2021-07-02 10:25:00|34640.5|34636.9|34634|34630.4|34643.5|34639.9|34629.5|34625.9|135
1625221800000|2021-07-02 10:30:00|34633.5|34629.9|34621.5|34617.9|34637.5|34633.9|34619.5|34615.9|380
1625222100000|2021-07-02 10:35:00|34621|34617.4|34621|34617.4|34627|34623.4|34613.5|34609.9|245
1625222400000|2021-07-02 10:40:00|34620.5|34616.9|34622|34618.4|34626|34622.4|34618.5|34614.9|106
1625222700000|2021-07-02 10:45:00|34621.5|34617.9|34616|34612.4|34624.5|34620.9|34612.5|34608.9|96
1625223000000|2021-07-02 10:50:00|34616.5|34612.9|34628.5|34624.9|34628.5|34624.9|34616|34612.4|98
1625223300000|2021-07-02 10:55:00|34629|34625.4|34632.5|34628.9|34636.5|34632.9|34628|34624.4|106
1625223600000|2021-07-02 11:00:00|34632|34628.4|34638.5|34634.9|34641.5|34637.9|34631|34627.4|212
1625223900000|2021-07-02 11:05:00|34638|34634.4|34634|34630.4|34641|34637.4|34632.5|34628.9|124
1625224200000|2021-07-02 11:10:00|34633.5|34629.9|34632.5|34628.9|34637.5|34633.9|34624.5|34620.9|160
1625224500000|2021-07-02 11:15:00|34633|34629.4|34636.5|34632.9|34643.5|34639.9|34632|34628.4|233
1625224800000|2021-07-02 11:20:00|34637|34633.4|34641|34637.4|34644|34640.4|34634.5|34630.9|170
1625225100000|2021-07-02 11:25:00|34640.5|34636.9|34639.5|34635.9|34643|34639.4|34637.5|34633.9|74
1625225400000|2021-07-02 11:30:00|34640.5|34636.9|34646|34642.4|34647.5|34643.9|34640|34636.4|133
1625225700000|2021-07-02 11:35:00|34646.5|34642.9|34634.5|34630.9|34646.5|34642.9|34632|34628.4|195
1625226000000|2021-07-02 11:40:00|34634|34630.4|34635.5|34631.9|34637.5|34633.9|34628.5|34624.9|151
1625226300000|2021-07-02 11:45:00|34636|34632.4|34632.5|34628.9|34636|34632.4|34626|34622.4|180
1625226600000|2021-07-02 11:50:00|34632|34628.4|34627.5|34623.9|34633.5|34629.9|34625|34621.4|176
1625226900000|2021-07-02 11:55:00|34627|34623.4|34630|34626.4|34633|34629.4|34626.5|34622.9|146
1625227200000|2021-07-02 12:00:00|34629|34625.4|34619.5|34615.9|34637.5|34633.9|34619.5|34615.9|476
1625227500000|2021-07-02 12:05:00|34620.5|34616.9|34620|34616.4|34621.5|34617.9|34613|34609.4|273
1625227800000|2021-07-02 12:10:00|34619.5|34615.9|34610.5|34606.9|34620.5|34616.9|34603.5|34599.9|297
1625228100000|2021-07-02 12:15:00|34611|34607.4|34620|34616.4|34621|34617.4|34609|34605.4|214
1625228400000|2021-07-02 12:20:00|34619.5|34615.9|34617|34613.4|34621.5|34617.9|34609|34605.4|349
1625228700000|2021-07-02 12:25:00|34617.5|34613.9|34621|34617.4|34630.5|34626.9|34616|34612.4|333
1625229000000|2021-07-02 12:30:00|34620.5|34616.9|34694|34690.4|34703|34699.4|34605.5|34601.9|2917
1625229300000|2021-07-02 12:35:00|34693.5|34689.9|34689.5|34685.9|34701.5|34697.9|34673|34669.4|1223
1625229600000|2021-07-02 12:40:00|34689|34685.4|34715|34711.4|34723.5|34719.9|34683.5|34679.9|1184
1625229900000|2021-07-02 12:45:00|34715.5|34711.9|34710|34706.4|34721|34717.4|34700.5|34696.9|676
1625230200000|2021-07-02 12:50:00|34710.5|34706.9|34706.5|34702.9|34716|34712.4|34703.5|34699.9|337
1625230500000|2021-07-02 12:55:00|34706|34702.4|34697|34693.4|34706|34702.4|34690.5|34686.9|431
1625230800000|2021-07-02 13:00:00|34697.5|34693.9|34684.5|34680.9|34704.5|34700.9|34681.5|34677.9|524
1625231100000|2021-07-02 13:05:00|34684|34680.4|34682.5|34678.9|34693|34689.4|34680.5|34676.9|382
1625231400000|2021-07-02 13:10:00|34683|34679.4|34686|34682.4|34693.5|34689.9|34681.5|34677.9|251
1625231700000|2021-07-02 13:15:00|34685.5|34681.9|34712|34708.4|34713.5|34709.9|34685.5|34681.9|529
1625232000000|2021-07-02 13:20:00|34711.5|34707.9|34700|34696.4|34712|34708.4|34700|34696.4|322
1625232300000|2021-07-02 13:25:00|34699.5|34695.9|34698.5|34694.9|34704.5|34700.9|34682.5|34678.9|581
1625232600000|2021-07-02 13:30:00|34697.9|34695.5|34687.9|34685.5|34708.9|34706.5|34661.4|34659|4235
1625232900000|2021-07-02 13:35:00|34687.4|34685|34643.9|34641.5|34700.9|34698.5|34620.9|34618.5|3715
1625233200000|2021-07-02 13:40:00|34644.4|34642|34631.4|34629|34645.9|34643.5|34608.9|34606.5|2901
1625233500000|2021-07-02 13:45:00|34630.9|34628.5|34655.9|34653.5|34662.9|34660.5|34628.9|34626.5|2206
1625233800000|2021-07-02 13:50:00|34656.4|34654|34645.9|34643.5|34671.9|34669.5|34645.4|34643|1819
1625234100000|2021-07-02 13:55:00|34645.4|34643|34657.4|34655|34659.9|34657.5|34634.9|34632.5|1062
1625234400000|2021-07-02 14:00:00|34656.4|34654|34664.9|34662.5|34670.9|34668.5|34647.4|34645|1206
1625234700000|2021-07-02 14:05:00|34665.9|34663.5|34661.4|34659|34667.9|34665.5|34652.9|34650.5|738
1625235000000|2021-07-02 14:10:00|34660.9|34658.5|34645.4|34643|34660.9|34658.5|34641.9|34639.5|990
1625235300000|2021-07-02 14:15:00|34645.9|34643.5|34670.9|34668.5|34674.9|34672.5|34645.9|34643.5|931
1625235600000|2021-07-02 14:20:00|34671.4|34669|34670.9|34668.5|34677.9|34675.5|34654.4|34652|927
1625235900000|2021-07-02 14:25:00|34671.9|34669.5|34680.9|34678.5|34692.9|34690.5|34670.9|34668.5|1035
1625236200000|2021-07-02 14:30:00|34681.4|34679|34679.4|34677|34698.9|34696.5|34677.9|34675.5|989
1625236500000|2021-07-02 14:35:00|34679.9|34677.5|34681.9|34679.5|34686.9|34684.5|34665.9|34663.5|805
1625236800000|2021-07-02 14:40:00|34681.4|34679|34666.9|34664.5|34688.9|34686.5|34665.9|34663.5|705
1625237100000|2021-07-02 14:45:00|34667.9|34665.5|34674.4|34672|34675.4|34673|34665.9|34663.5|450
1625237400000|2021-07-02 14:50:00|34673.9|34671.5|34677.9|34675.5|34681.4|34679|34666.9|34664.5|536
1625237700000|2021-07-02 14:55:00|34678.4|34676|34678.9|34676.5|34682.9|34680.5|34671.4|34669|479
1625238000000|2021-07-02 15:00:00|34679.4|34677|34670.4|34668|34685.9|34683.5|34664.4|34662|529
1625238300000|2021-07-02 15:05:00|34670.9|34668.5|34677.4|34675|34681.9|34679.5|34668.9|34666.5|394
1625238600000|2021-07-02 15:10:00|34676.9|34674.5|34683.4|34681|34694.9|34692.5|34673.4|34671|673
1625238900000|2021-07-02 15:15:00|34683.9|34681.5|34681.4|34679|34687.4|34685|34675.9|34673.5|340
1625239200000|2021-07-02 15:20:00|34680.9|34678.5|34689.9|34687.5|34691.9|34689.5|34680.9|34678.5|494
1625239500000|2021-07-02 15:25:00|34690.4|34688|34700.4|34698|34700.9|34698.5|34683.4|34681|590
1625239800000|2021-07-02 15:30:00|34700.9|34698.5|34698.9|34696.5|34700.9|34698.5|34691.9|34689.5|506
1625240100000|2021-07-02 15:35:00|34699.4|34697|34696.9|34694.5|34699.9|34697.5|34691.4|34689|518
1625240400000|2021-07-02 15:40:00|34697.4|34695|34697.4|34695|34698.9|34696.5|34687.9|34685.5|494
1625240700000|2021-07-02 15:45:00|34696.9|34694.5|34720.4|34718|34720.9|34718.5|34696.9|34694.5|1095
1625241000000|2021-07-02 15:50:00|34720.9|34718.5|34732.4|34730|34739.9|34737.5|34719.9|34717.5|1063
1625241300000|2021-07-02 15:55:00|34731.9|34729.5|34741.9|34739.5|34755.4|34753|34731.4|34729|1312
1625241600000|2021-07-02 16:00:00|34742.4|34740|34744.9|34742.5|34750.9|34748.5|34740.4|34738|533
1625241900000|2021-07-02 16:05:00|34744.4|34742|34748.9|34746.5|34753.9|34751.5|34743.9|34741.5|501
1625242200000|2021-07-02 16:10:00|34749.4|34747|34733.7|34731.3|34755.2|34752.8|34733.7|34731.3|817
1625242500000|2021-07-02 16:15:00|34734.2|34731.8|34744.7|34742.3|34746.7|34744.3|34731.7|34729.3|496
1625242800000|2021-07-02 16:20:00|34744.2|34741.8|34738.2|34735.8|34744.7|34742.3|34734.7|34732.3|360
1625243100000|2021-07-02 16:25:00|34737.7|34735.3|34745.2|34742.8|34750.7|34748.3|34737.7|34735.3|379
1625243400000|2021-07-02 16:30:00|34745.7|34743.3|34752.7|34750.3|34755.2|34752.8|34737.7|34735.3|538
1625243700000|2021-07-02 16:35:00|34752.2|34749.8|34759.2|34756.8|34763.2|34760.8|34751.2|34748.8|666
1625244000000|2021-07-02 16:40:00|34759.7|34757.3|34771.6|34769.2|34773.1|34770.7|34757.2|34754.8|588
1625244300000|2021-07-02 16:45:00|34772.1|34769.7|34780.1|34777.7|34780.1|34777.7|34765.1|34762.7|803
1625244600000|2021-07-02 16:50:00|34781.1|34778.7|34793.6|34791.2|34799.1|34796.7|34777.6|34775.2|1097
1625244900000|2021-07-02 16:55:00|34794.1|34791.7|34797.1|34794.7|34801.6|34799.2|34790.1|34787.7|702
1625245200000|2021-07-02 17:00:00|34796.6|34794.2|34807.1|34804.7|34810.6|34808.2|34793.6|34791.2|826
1625245500000|2021-07-02 17:05:00|34807.6|34805.2|34793.1|34790.7|34814.1|34811.7|34791.1|34788.7|926
1625245800000|2021-07-02 17:10:00|34793.6|34791.2|34788.1|34785.7|34796.1|34793.7|34782.6|34780.2|492
1625246100000|2021-07-02 17:15:00|34789.1|34786.7|34782.1|34779.7|34794.1|34791.7|34782.1|34779.7|489
1625246400000|2021-07-02 17:20:00|34782.6|34780.2|34788.6|34786.2|34795.1|34792.7|34782.6|34780.2|514
1625246700000|2021-07-02 17:25:00|34788.1|34785.7|34784.1|34781.7|34791.1|34788.7|34781.1|34778.7|426
1625247000000|2021-07-02 17:30:00|34783.6|34781.2|34756.1|34753.7|34784.6|34782.2|34753.1|34750.7|1044
1625247300000|2021-07-02 17:35:00|34756.6|34754.2|34767.6|34765.2|34770.1|34767.7|34755.1|34752.7|970
1625247600000|2021-07-02 17:40:00|34767.1|34764.7|34778.6|34776.2|34780.1|34777.7|34765.1|34762.7|431
1625247900000|2021-07-02 17:45:00|34778.1|34775.7|34778.1|34775.7|34778.6|34776.2|34769.1|34766.7|382
1625248200000|2021-07-02 17:50:00|34778.6|34776.2|34764.1|34761.7|34780.1|34777.7|34763.6|34761.2|388
1625248500000|2021-07-02 17:55:00|34764.6|34762.2|34775.6|34773.2|34776.1|34773.7|34764.6|34762.2|275
1625248800000|2021-07-02 18:00:00|34776.1|34773.7|34783.1|34780.7|34785.6|34783.2|34772.1|34769.7|497
1625249100000|2021-07-02 18:05:00|34783.6|34781.2|34790.1|34787.7|34795.6|34793.2|34783.6|34781.2|525
1625249400000|2021-07-02 18:10:00|34789.6|34787.2|34788.1|34785.7|34795.6|34793.2|34785.6|34783.2|346
1625249700000|2021-07-02 18:15:00|34787.6|34785.2|34791.1|34788.7|34792.1|34789.7|34782.1|34779.7|336
1625250000000|2021-07-02 18:20:00|34790.6|34788.2|34799.6|34797.2|34801.1|34798.7|34789.1|34786.7|504
1625250300000|2021-07-02 18:25:00|34799.1|34796.7|34797.1|34794.7|34800.1|34797.7|34789.6|34787.2|335
1625250600000|2021-07-02 18:30:00|34796.1|34793.7|34792.6|34790.2|34798.1|34795.7|34786.1|34783.7|346
1625250900000|2021-07-02 18:35:00|34793.1|34790.7|34789.6|34787.2|34797.1|34794.7|34788.1|34785.7|298
1625251200000|2021-07-02 18:40:00|34790.1|34787.7|34788.6|34786.2|34795.1|34792.7|34782.6|34780.2|336
1625251500000|2021-07-02 18:45:00|34788.1|34785.7|34773.1|34770.7|34790.1|34787.7|34767.1|34764.7|592
1625251800000|2021-07-02 18:50:00|34773.6|34771.2|34773.1|34770.7|34780.1|34777.7|34770.6|34768.2|381
1625252100000|2021-07-02 18:55:00|34773.6|34771.2|34774.1|34771.7|34779.1|34776.7|34767.1|34764.7|557
1625252400000|2021-07-02 19:00:00|34773.6|34771.2|34783.1|34780.7|34784.1|34781.7|34769.1|34766.7|623
1625252700000|2021-07-02 19:05:00|34783.6|34781.2|34793.1|34790.7|34797.1|34794.7|34782.6|34780.2|723
1625253000000|2021-07-02 19:10:00|34793.6|34791.2|34794.6|34792.2|34805.1|34802.7|34785.1|34782.7|711
1625253300000|2021-07-02 19:15:00|34795.1|34792.7|34796.6|34794.2|34803.1|34800.7|34793.1|34790.7|469
1625253600000|2021-07-02 19:20:00|34797.9|34795.5|34793.9|34791.5|34799.4|34797|34789.4|34787|439
1625253900000|2021-07-02 19:25:00|34793.4|34791|34795.9|34793.5|34801.4|34799|34793.4|34791|409
1625254200000|2021-07-02 19:30:00|34795.4|34793|34785.9|34783.5|34797.4|34795|34784.4|34782|451
1625254500000|2021-07-02 19:35:00|34785.4|34783|34791.4|34789|34797.4|34795|34775.4|34773|1074
1625254800000|2021-07-02 19:40:00|34790.9|34788.5|34799.4|34797|34802.9|34800.5|34782.9|34780.5|878
1625255100000|2021-07-02 19:45:00|34800.4|34798|34794.4|34792|34802.4|34800|34792.4|34790|567
1625255400000|2021-07-02 19:50:00|34793.9|34791.5|34809.4|34807|34822.4|34820|34793.9|34791.5|2434
1625255700000|2021-07-02 19:55:00|34808.9|34806.5|34788.4|34786|34810.9|34808.5|34772.4|34770|3518
1625256000000|2021-07-02 20:00:00|34789.6|34784.8|34768.6|34763.8|34789.6|34784.8|34762.6|34757.8|1525
1625256300000|2021-07-02 20:05:00|34768.1|34763.3|34767.6|34762.8|34773.6|34768.8|34765.6|34760.8|353
1625256600000|2021-07-02 20:10:00|34767.1|34762.3|34763.1|34758.3|34773.1|34768.3|34761.6|34756.8|499
1625256900000|2021-07-02 20:15:00|34763.6|34758.8|34767.6|34762.8|34774.1|34769.3|34762.1|34757.3|59
1625257200000|2021-07-02 20:20:00|34768.6|34763.8|34770.1|34765.3|34771.6|34766.8|34768.6|34763.8|52
1625257500000|2021-07-02 20:25:00|34769.6|34764.8|34770.1|34765.3|34771.6|34766.8|34767.1|34762.3|33
1625257800000|2021-07-02 20:30:00|34769.6|34764.8|34756.1|34751.3|34769.6|34764.8|34752.6|34747.8|183
1625258100000|2021-07-02 20:35:00|34755.6|34750.8|34747.1|34742.3|34757.6|34752.8|34743.1|34738.3|85
1625258400000|2021-07-02 20:40:00|34747.6|34742.8|34751.6|34746.8|34753.6|34748.8|34747.6|34742.8|71
1625258700000|2021-07-02 20:45:00|34752.1|34747.3|34747.6|34742.8|34756.1|34751.3|34747.6|34742.8|127
1625259000000|2021-07-02 20:50:00|34747.1|34742.3|34747.6|34742.8|34749.6|34744.8|34746.1|34741.3|32
1625259300000|2021-07-02 20:55:00|34748.1|34743.3|34755.6|34745.8|34755.6|34750.3|34745.6|34740.8|83
1625436000000|2021-07-04 22:00:00|34764.1|34759.3|34772.1|34767.3|34779.1|34774.3|34764.1|34759.3|147
1625436300000|2021-07-04 22:05:00|34772.6|34767.8|34777.1|34772.3|34777.6|34772.8|34766.6|34761.8|69
1625436600000|2021-07-04 22:10:00|34779.6|34774.8|34773.1|34768.3|34781.6|34776.8|34770.1|34765.3|83
1625436900000|2021-07-04 22:15:00|34773.6|34768.8|34773.6|34768.8|34776.6|34771.8|34772.6|34767.8|34
1625437200000|2021-07-04 22:20:00|34774.1|34769.3|34773.1|34768.3|34777.1|34772.3|34772.6|34767.8|46
1625437500000|2021-07-04 22:25:00|34771.6|34766.8|34764.1|34759.3|34771.6|34766.8|34763.1|34758.3|113
1625437800000|2021-07-04 22:30:00|34764.6|34759.8|34775.6|34770.8|34778.1|34773.3|34764.6|34759.8|81
1625438100000|2021-07-04 22:35:00|34775.1|34770.3|34769.6|34764.8|34776.6|34771.8|34767.1|34762.3|15
1625438400000|2021-07-04 22:40:00|34770.1|34765.3|34771.1|34766.3|34773.6|34768.8|34769.6|34764.8|31
1625438700000|2021-07-04 22:45:00|34771.6|34766.8|34769.6|34764.8|34774.1|34769.3|34767.1|34762.3|28
1625439000000|2021-07-04 22:50:00|34770.6|34765.8|34770.6|34765.8|34772.1|34767.3|34769.1|34764.3|12
1625439300000|2021-07-04 22:55:00|34771.1|34766.3|34769.1|34764.3|34771.1|34766.3|34768.6|34763.8|6
1625439600000|2021-07-04 23:00:00|34768.6|34763.8|34767.1|34762.3|34770.6|34765.8|34763.1|34758.3|44
1625439900000|2021-07-04 23:05:00|34767.6|34762.8|34775.1|34770.3|34775.6|34770.8|34766.1|34761.3|32
1625440200000|2021-07-04 23:10:00|34774.6|34769.8|34769.1|34764.3|34775.1|34770.3|34768.6|34763.8|23
1625440500000|2021-07-04 23:15:00|34768.1|34763.3|34763.1|34758.3|34770.6|34765.8|34761.6|34756.8|64
1625440800000|2021-07-04 23:20:00|34762.6|34757.8|34767.1|34762.3|34767.1|34762.3|34762.6|34757.8|18
1625441100000|2021-07-04 23:25:00|34767.6|34762.8|34767.1|34762.3|34772.1|34767.3|34766.1|34761.3|19
1625441400000|2021-07-04 23:30:00|34767.6|34762.8|34763.1|34758.3|34770.1|34765.3|34762.1|34757.3|55
1625441700000|2021-07-04 23:35:00|34762.6|34757.8|34764.6|34759.8|34764.6|34759.8|34760.6|34755.8|31
1625442000000|2021-07-04 23:40:00|34765.1|34760.3|34758.1|34753.3|34766.6|34761.8|34756.6|34751.8|47
1625442300000|2021-07-04 23:45:00|34758.6|34753.8|34764.1|34759.3|34765.1|34760.3|34756.6|34751.8|42
1625442600000|2021-07-04 23:50:00|34763.6|34758.8|34758.1|34753.3|34766.6|34761.8|34756.1|34751.3|28
1625442900000|2021-07-04 23:55:00|34758.6|34753.8|34751.1|34746.3|34761.6|34756.8|34744.6|34739.8|115
1625443200000|2021-07-05 00:00:00|34750.6|34745.8|34729.1|34724.3|34752.6|34747.8|34724.1|34719.3|374
1625443500000|2021-07-05 00:05:00|34728.6|34723.8|34715.1|34710.3|34730.1|34725.3|34713.6|34708.8|194
1625443800000|2021-07-05 00:10:00|34715.6|34710.8|34707.1|34702.3|34718.1|34713.3|34695.6|34690.8|293
1625444100000|2021-07-05 00:15:00|34707.6|34702.8|34728.1|34723.3|34733.6|34728.8|34707.6|34702.8|443
1625444400000|2021-07-05 00:20:00|34727.6|34722.8|34734.6|34729.8|34741.6|34736.8|34726.6|34721.8|87
1625444700000|2021-07-05 00:25:00|34734.1|34729.3|34733.6|34728.8|34739.6|34734.8|34732.1|34727.3|61
1625445000000|2021-07-05 00:30:00|34733.1|34728.3|34727.6|34722.8|34742.6|34737.8|34724.6|34719.8|218
1625445300000|2021-07-05 00:35:00|34727.1|34722.3|34737.1|34732.3|34738.1|34733.3|34724.1|34719.3|360
1625445600000|2021-07-05 00:40:00|34737.6|34732.8|34736.1|34731.3|34739.6|34734.8|34732.6|34727.8|55
1625445900000|2021-07-05 00:45:00|34735.6|34730.8|34738.6|34733.8|34739.6|34734.8|34733.6|34728.8|54
1625446200000|2021-07-05 00:50:00|34739.1|34734.3|34732.6|34727.8|34739.6|34734.8|34730.6|34725.8|45
1625446500000|2021-07-05 00:55:00|34732.1|34727.3|34728.1|34723.3|34732.1|34727.3|34720.1|34715.3|354
1625446800000|2021-07-05 01:00:00|34728.6|34723.8|34737.6|34732.8|34738.1|34733.3|34724.6|34719.8|245
1625447100000|2021-07-05 01:05:00|34738.1|34733.3|34740.6|34735.8|34741.6|34736.8|34736.6|34731.8|61
1625447400000|2021-07-05 01:10:00|34740.1|34735.3|34739.1|34734.3|34746.1|34741.3|34739.1|34734.3|108
1625447700000|2021-07-05 01:15:00|34739.6|34734.8|34736.1|34731.3|34742.1|34737.3|34733.1|34728.3|110
1625448000000|2021-07-05 01:20:00|34735.6|34730.8|34739.1|34734.3|34741.6|34736.8|34731.6|34726.8|54
1625448300000|2021-07-05 01:25:00|34738.6|34733.8|34738.1|34733.3|34742.1|34737.3|34736.1|34731.3|39
1625448600000|2021-07-05 01:30:00|34738.6|34733.8|34731.1|34726.3|34739.6|34734.8|34730.6|34725.8|74
1625448900000|2021-07-05 01:35:00|34731.6|34726.8|34729.1|34724.3|34737.6|34732.8|34726.6|34721.8|88
1625449200000|2021-07-05 01:40:00|34729.6|34724.8|34734.1|34729.3|34734.1|34729.3|34722.6|34717.8|53
1625449500000|2021-07-05 01:45:00|34733.6|34728.8|34736.6|34731.8|34739.6|34734.8|34727.1|34722.3|94
1625449800000|2021-07-05 01:50:00|34737.1|34732.3|34736.1|34731.3|34740.1|34735.3|34734.1|34729.3|40
1625450100000|2021-07-05 01:55:00|34736.6|34731.8|34732.1|34727.3|34737.1|34732.3|34727.1|34722.3|70
1625450400000|2021-07-05 02:00:00|34731.6|34726.8|34726.1|34721.3|34732.1|34727.3|34721.6|34716.8|93
1625450700000|2021-07-05 02:05:00|34726.6|34721.8|34725.6|34720.8|34730.6|34725.8|34725.1|34720.3|39
1625451000000|2021-07-05 02:10:00|34726.1|34721.3|34730.1|34725.3|34731.1|34726.3|34725.1|34720.3|26
1625451300000|2021-07-05 02:15:00|34730.6|34725.8|34722.6|34717.8|34731.1|34726.3|34722.1|34717.3|36
1625451600000|2021-07-05 02:20:00|34724.1|34719.3|34723.1|34718.3|34726.6|34721.8|34720.6|34715.8|36
1625451900000|2021-07-05 02:25:00|34723.6|34718.8|34724.1|34719.3|34724.6|34719.8|34716.6|34711.8|78
1625452200000|2021-07-05 02:30:00|34724.6|34719.8|34725.6|34720.8|34728.6|34723.8|34721.6|34716.8|29
1625452500000|2021-07-05 02:35:00|34725.1|34720.3|34725.1|34720.3|34727.6|34722.8|34724.1|34719.3|38
1625452800000|2021-07-05 02:40:00|34724.6|34719.8|34722.1|34717.3|34728.1|34723.3|34719.1|34714.3|30
1625453100000|2021-07-05 02:45:00|34721.6|34716.8|34722.6|34717.8|34723.1|34718.3|34719.6|34714.8|19
1625453400000|2021-07-05 02:50:00|34722.1|34717.3|34725.6|34720.8|34725.6|34720.8|34719.1|34714.3|30
1625453700000|2021-07-05 02:55:00|34726.6|34721.8|34723.6|34718.8|34727.1|34722.3|34722.1|34717.3|55
1625454000000|2021-07-05 03:00:00|34725.1|34720.3|34728.1|34723.3|34731.1|34726.3|34725.1|34720.3|27
1625454300000|2021-07-05 03:05:00|34728.6|34723.8|34731.1|34726.3|34732.1|34727.3|34726.1|34721.3|16
1625454600000|2021-07-05 03:10:00|34731.6|34726.8|34729.1|34724.3|34732.1|34727.3|34724.6|34719.8|20
1625454900000|2021-07-05 03:15:00|34728.6|34723.8|34729.1|34724.3|34731.6|34726.8|34727.6|34722.8|18
1625455200000|2021-07-05 03:20:00|34728.6|34723.8|34730.1|34725.3|34732.1|34727.3|34728.1|34723.3|9
1625455500000|2021-07-05 03:25:00|34729.6|34724.8|34726.1|34721.3|34730.1|34725.3|34723.6|34718.8|22
1625455800000|2021-07-05 03:30:00|34726.6|34721.8|34724.1|34719.3|34727.6|34722.8|34723.1|34718.3|28
1625456100000|2021-07-05 03:35:00|34724.6|34719.8|34726.1|34721.3|34727.6|34722.8|34723.1|34718.3|20
1625456400000|2021-07-05 03:40:00|34726.6|34721.8|34731.6|34726.8|34735.1|34730.3|34726.1|34721.3|82
1625456700000|2021-07-05 03:45:00|34732.1|34727.3|34734.1|34729.3|34736.6|34731.8|34730.6|34725.8|50
1625457000000|2021-07-05 03:50:00|34734.6|34729.8|34730.1|34725.3|34736.6|34731.8|34730.1|34725.3|42
1625457300000|2021-07-05 03:55:00|34729.6|34724.8|34729.1|34724.3|34732.1|34727.3|34727.1|34722.3|31
1625457600000|2021-07-05 04:00:00|34728.6|34723.8|34726.1|34721.3|34732.6|34727.8|34725.1|34720.3|20
1625457900000|2021-07-05 04:05:00|34725.6|34720.8|34728.6|34723.8|34729.1|34724.3|34724.6|34719.8|14
1625458200000|2021-07-05 04:10:00|34728.1|34723.3|34725.6|34720.8|34730.1|34725.3|34725.6|34720.8|6
1625458500000|2021-07-05 04:15:00|34725.1|34720.3|34723.6|34718.8|34725.1|34720.3|34720.6|34715.8|37
1625458800000|2021-07-05 04:20:00|34723.1|34718.3|34725.6|34720.8|34727.6|34722.8|34722.1|34717.3|17
1625459100000|2021-07-05 04:25:00|34726.1|34721.3|34733.1|34728.3|34734.6|34729.8|34726.1|34721.3|33
1625459400000|2021-07-05 04:30:00|34732.6|34727.8|34732.1|34727.3|34734.1|34729.3|34728.1|34723.3|16
1625459700000|2021-07-05 04:35:00|34731.6|34726.8|34729.1|34724.3|34731.6|34726.8|34727.1|34722.3|16
1625460000000|2021-07-05 04:40:00|34729.6|34724.8|34730.1|34725.3|34730.1|34725.3|34728.1|34723.3|4
1625460300000|2021-07-05 04:45:00|34730.6|34725.8|34738.1|34733.3|34738.1|34733.3|34730.6|34725.8|66
1625460600000|2021-07-05 04:50:00|34737.6|34732.8|34735.1|34730.3|34738.1|34733.3|34732.6|34727.8|36
1625460900000|2021-07-05 04:55:00|34735.6|34730.8|34731.1|34726.3|34735.6|34730.8|34730.1|34725.3|22
1625461200000|2021-07-05 05:00:00|34730.6|34725.8|34729.6|34724.8|34734.1|34729.3|34728.6|34723.8|51
1625461500000|2021-07-05 05:05:00|34729.1|34724.3|34727.1|34722.3|34731.1|34726.3|34725.6|34720.8|42
1625461800000|2021-07-05 05:10:00|34726.6|34721.8|34726.1|34721.3|34729.1|34724.3|34725.6|34720.8|31
1625462100000|2021-07-05 05:15:00|34726.6|34721.8|34731.6|34726.8|34732.6|34727.8|34726.1|34721.3|120
1625462400000|2021-07-05 05:20:00|34732.6|34727.8|34723.1|34718.3|34733.1|34728.3|34718.6|34713.8|172
1625462700000|2021-07-05 05:25:00|34722.6|34717.8|34725.6|34720.8|34727.6|34722.8|34720.1|34715.3|76
1625463000000|2021-07-05 05:30:00|34726.1|34721.3|34731.6|34726.8|34732.6|34727.8|34722.6|34717.8|113
1625463300000|2021-07-05 05:35:00|34731.1|34726.3|34740.1|34735.3|34742.6|34737.8|34728.6|34723.8|130
1625463600000|2021-07-05 05:40:00|34739.6|34734.8|34731.1|34726.3|34739.6|34734.8|34728.6|34723.8|79
1625463900000|2021-07-05 05:45:00|34732.1|34727.3|34738.1|34733.3|34739.1|34734.3|34732.1|34727.3|45
1625464200000|2021-07-05 05:50:00|34738.6|34733.8|34738.1|34733.3|34741.1|34736.3|34729.1|34724.3|127
1625464500000|2021-07-05 05:55:00|34738.6|34733.8|34730.1|34725.3|34739.1|34734.3|34730.1|34725.3|85
1625464800000|2021-07-05 06:00:00|34729.5|34725.9|34722.5|34718.9|34731|34727.4|34722|34718.4|111
1625465100000|2021-07-05 06:05:00|34723|34719.4|34712|34708.4|34724.5|34720.9|34710|34706.4|178
1625465400000|2021-07-05 06:10:00|34711.5|34707.9|34709.5|34705.9|34714.5|34710.9|34706.5|34702.9|162
1625465700000|2021-07-05 06:15:00|34709|34705.4|34722.5|34718.9|34723|34719.4|34705|34701.4|122
1625466000000|2021-07-05 06:20:00|34722|34718.4|34722.5|34718.9|34724.5|34720.9|34717.5|34713.9|72
1625466300000|2021-07-05 06:25:00|34722|34718.4|34732|34728.4|34735.5|34731.9|34718|34714.4|263
1625466600000|2021-07-05 06:30:00|34732.5|34728.9|34734.5|34730.9|34735|34731.4|34726|34722.4|76
1625466900000|2021-07-05 06:35:00|34734|34730.4|34735.5|34731.9|34737.5|34733.9|34727|34723.4|137
1625467200000|2021-07-05 06:40:00|34735|34731.4|34725.5|34721.9|34736|34732.4|34722.5|34718.9|48
1625467500000|2021-07-05 06:45:00|34725|34721.4|34727.5|34723.9|34727.5|34723.9|34717|34713.4|55
1625467800000|2021-07-05 06:50:00|34727|34723.4|34726.5|34722.9|34731.5|34727.9|34725|34721.4|48
1625468100000|2021-07-05 06:55:00|34727|34723.4|34735.5|34731.9|34736|34732.4|34722.5|34718.9|88
1625468400000|2021-07-05 07:00:00|34736|34732.4|34730.5|34726.9|34744.5|34740.9|34725.5|34721.9|273
1625468700000|2021-07-05 07:05:00|34730|34726.4|34721.5|34717.9|34733.5|34729.9|34715|34711.4|247
1625469000000|2021-07-05 07:10:00|34721|34717.4|34713.5|34709.9|34728|34724.4|34713|34709.4|263
1625469300000|2021-07-05 07:15:00|34713|34709.4|34717.5|34713.9|34725|34721.4|34709|34705.4|209
1625469600000|2021-07-05 07:20:00|34717|34713.4|34716.5|34712.9|34722|34718.4|34710.5|34706.9|92
1625469900000|2021-07-05 07:25:00|34717|34713.4|34714.5|34710.9|34720|34716.4|34709.5|34705.9|125
1625470200000|2021-07-05 07:30:00|34715|34711.4|34726|34722.4|34726|34722.4|34703.5|34699.9|117
1625470500000|2021-07-05 07:35:00|34725.5|34721.9|34716.5|34712.9|34727|34723.4|34713|34709.4|111
1625470800000|2021-07-05 07:40:00|34716|34712.4|34717|34713.4|34721.5|34717.9|34710.5|34706.9|88
1625471100000|2021-07-05 07:45:00|34715|34711.4|34710.5|34706.9|34719|34715.4|34707.5|34703.9|79
1625471400000|2021-07-05 07:50:00|34710|34706.4|34716|34712.4|34716|34712.4|34708|34704.4|64
1625471700000|2021-07-05 07:55:00|34717|34713.4|34719.5|34715.9|34723|34719.4|34708.5|34704.9|73
1625472000000|2021-07-05 08:00:00|34719|34715.4|34715.5|34711.9|34719|34715.4|34709|34705.4|118
1625472300000|2021-07-05 08:05:00|34715|34711.4|34728.5|34724.9|34728.5|34724.9|34711|34707.4|96
1625472600000|2021-07-05 08:10:00|34728|34724.4|34743|34739.4|34744|34740.4|34727|34723.4|307
1625472900000|2021-07-05 08:15:00|34742.5|34738.9|34753|34749.4|34756.5|34752.9|34741.5|34737.9|238
1625473200000|2021-07-05 08:20:00|34752.5|34748.9|34756.5|34752.9|34757|34753.4|34747|34743.4|129
1625473500000|2021-07-05 08:25:00|34756|34752.4|34767.5|34763.9|34769|34765.4|34754|34750.4|381
1625473800000|2021-07-05 08:30:00|34767|34763.4|34764|34760.4|34789.5|34785.9|34762|34758.4|576
1625474100000|2021-07-05 08:35:00|34763.5|34759.9|34773|34769.4|34774.5|34770.9|34762.5|34758.9|82
1625474400000|2021-07-05 08:40:00|34772.5|34768.9|34766.5|34762.9|34776|34772.4|34766|34762.4|105
1625474700000|2021-07-05 08:45:00|34767|34763.4|34766.5|34762.9|34769|34765.4|34761|34757.4|138
1625475000000|2021-07-05 08:50:00|34766|34762.4|34777|34773.4|34780.5|34776.9|34766|34762.4|230
1625475300000|2021-07-05 08:55:00|34778.5|34774.9|34768.5|34764.9|34779|34775.4|34766.5|34762.9|128
1625475600000|2021-07-05 09:00:00|34768|34764.4|34770|34766.4|34774|34770.4|34767.5|34763.9|77
1625475900000|2021-07-05 09:05:00|34769.5|34765.9|34767.5|34763.9|34771|34767.4|34765|34761.4|38
1625476200000|2021-07-05 09:10:00|34767|34763.4|34774.5|34770.9|34777|34773.4|34767|34763.4|87
1625476500000|2021-07-05 09:15:00|34775|34771.4|34784|34780.4|34784|34780.4|34773|34769.4|155
1625476800000|2021-07-05 09:20:00|34783.5|34779.9|34788|34784.4|34788.5|34784.9|34778.5|34774.9|173
1625477100000|2021-07-05 09:25:00|34788.5|34784.9|34782.5|34778.9|34788.5|34784.9|34778|34774.4|108
1625477400000|2021-07-05 09:30:00|34783|34779.4|34791.5|34787.9|34792|34788.4|34781|34777.4|167
1625477700000|2021-07-05 09:35:00|34792|34788.4|34783.5|34779.9|34792|34788.4|34782.5|34778.9|89
1625478000000|2021-07-05 09:40:00|34784|34780.4|34794|34790.4|34794|34790.4|34782.5|34778.9|81
1625478300000|2021-07-05 09:45:00|34794.5|34790.9|34786.5|34782.9|34795|34791.4|34780.5|34776.9|105
1625478600000|2021-07-05 09:50:00|34787|34783.4|34785.5|34781.9|34791.5|34787.9|34785.5|34781.9|47
1625478900000|2021-07-05 09:55:00|34785|34781.4|34783.5|34779.9|34791.5|34787.9|34780.5|34776.9|90
1625479200000|2021-07-05 10:00:00|34784|34780.4|34792.5|34788.9|34795|34791.4|34782|34778.4|84
1625479500000|2021-07-05 10:05:00|34792|34788.4|34792.5|34788.9|34793.5|34789.9|34786.5|34782.9|47
1625479800000|2021-07-05 10:10:00|34793|34789.4|34795.5|34791.9|34796.5|34792.9|34790|34786.4|88
1625480100000|2021-07-05 10:15:00|34796|34792.4|34778.5|34774.9|34797.5|34793.9|34777.5|34773.9|109
1625480400000|2021-07-05 10:20:00|34779|34775.4|34779.5|34775.9|34781.5|34777.9|34773.5|34769.9|100
1625480700000|2021-07-05 10:25:00|34780|34776.4|34777|34773.4|34783.5|34779.9|34775.5|34771.9|59
1625481000000|2021-07-05 10:30:00|34776.5|34772.9|34786.5|34782.9|34789|34785.4|34775|34771.4|223
1625481300000|2021-07-05 10:35:00|34786|34782.4|34787.5|34783.9|34790|34786.4|34784.5|34780.9|59
1625481600000|2021-07-05 10:40:00|34788|34784.4|34795.5|34791.9|34796.5|34792.9|34788|34784.4|68
1625481900000|2021-07-05 10:45:00|34795|34791.4|34799.5|34795.9|34801|34797.4|34793.5|34789.9|97
1625482200000|2021-07-05 10:50:00|34800|34796.4|34803|34799.4|34804|34800.4|34799|34795.4|119
1625482500000|2021-07-05 10:55:00|34803.5|34799.9|34799|34795.4|34804|34800.4|34795|34791.4|134
1625482800000|2021-07-05 11:00:00|34798.5|34794.9|34804|34800.4|34807.5|34803.9|34797.5|34793.9|144
1625483100000|2021-07-05 11:05:00|34804.5|34800.9|34811.5|34807.9|34813|34809.4|34804|34800.4|114
1625483400000|2021-07-05 11:10:00|34812|34808.4|34809.5|34805.9|34821|34817.4|34804.5|34800.9|350
1625483700000|2021-07-05 11:15:00|34810|34806.4|34804.5|34800.9|34812|34808.4|34803|34799.4|87
1625484000000|2021-07-05 11:20:00|34804|34800.4|34810|34806.4|34813|34809.4|34802.5|34798.9|119
1625484300000|2021-07-05 11:25:00|34810.5|34806.9|34811|34807.4|34815|34811.4|34808|34804.4|97
1625484600000|2021-07-05 11:30:00|34810|34806.4|34808.5|34804.9|34813|34809.4|34804.5|34800.9|125
1625484900000|2021-07-05 11:35:00|34808|34804.4|34802|34798.4|34813.5|34809.9|34801|34797.4|121
1625485200000|2021-07-05 11:40:00|34802.5|34798.9|34803.5|34799.9|34804.5|34800.9|34799|34795.4|77
1625485500000|2021-07-05 11:45:00|34804|34800.4|34810.5|34806.9|34811.5|34807.9|34802|34798.4|86
1625485800000|2021-07-05 11:50:00|34811|34807.4|34808.5|34804.9|34814|34810.4|34808|34804.4|100
1625486100000|2021-07-05 11:55:00|34808|34804.4|34802.5|34798.9|34808.5|34804.9|34802|34798.4|43
1625486400000|2021-07-05 12:00:00|34803|34799.4|34808|34804.4|34810|34806.4|34802|34798.4|68
1625486700000|2021-07-05 12:05:00|34808.5|34804.9|34803.5|34799.9|34808.5|34804.9|34802|34798.4|44
1625487000000|2021-07-05 12:10:00|34804|34800.4|34801.5|34797.9|34807|34803.4|34800|34796.4|49
1625487300000|2021-07-05 12:15:00|34802|34798.4|34808|34804.4|34811.5|34807.9|34802|34798.4|85
1625487600000|2021-07-05 12:20:00|34807.5|34803.9|34811.5|34807.9|34812|34808.4|34806|34802.4|60
1625487900000|2021-07-05 12:25:00|34811|34807.4|34817.5|34813.9|34819|34815.4|34809|34805.4|101
1625488200000|2021-07-05 12:30:00|34817|34813.4|34815.5|34811.9|34818|34814.4|34811|34807.4|75
1625488500000|2021-07-05 12:35:00|34816|34812.4|34812|34808.4|34820.5|34816.9|34809|34805.4|118
1625488800000|2021-07-05 12:40:00|34811.5|34807.9|34803.5|34799.9|34812.5|34808.9|34801|34797.4|155
1625489100000|2021-07-05 12:45:00|34804|34800.4|34805.5|34801.9|34807.5|34803.9|34801|34797.4|114
1625489400000|2021-07-05 12:50:00|34805|34801.4|34809|34805.4|34810.5|34806.9|34805|34801.4|54
1625489700000|2021-07-05 12:55:00|34809.5|34805.9|34810.5|34806.9|34813|34809.4|34808.5|34804.9|39
1625490000000|2021-07-05 13:00:00|34810|34806.4|34812|34808.4|34812|34808.4|34808|34804.4|71
1625490300000|2021-07-05 13:05:00|34812.5|34808.9|34811|34807.4|34813|34809.4|34808|34804.4|71
1625490600000|2021-07-05 13:10:00|34810.5|34806.9|34811.5|34807.9|34813|34809.4|34808|34804.4|70
1625490900000|2021-07-05 13:15:00|34812|34808.4|34810.5|34806.9|34815|34811.4|34809.5|34805.9|82
1625491200000|2021-07-05 13:20:00|34811|34807.4|34808.5|34804.9|34813.5|34809.9|34808|34804.4|66
1625491500000|2021-07-05 13:25:00|34809|34805.4|34806.5|34802.9|34809|34805.4|34803|34799.4|82
1625491800000|2021-07-05 13:30:00|34805.9|34803.5|34801.9|34799.5|34807.9|34805.5|34799.4|34797|212
1625492100000|2021-07-05 13:35:00|34802.4|34800|34805.4|34803|34808.4|34806|34800.4|34798|165
1625492400000|2021-07-05 13:40:00|34805.9|34803.5|34801.4|34799|34808.9|34806.5|34801.4|34799|114
1625492700000|2021-07-05 13:45:00|34802.4|34800|34813.9|34811.5|34815.4|34813|34802.4|34800|178
1625493000000|2021-07-05 13:50:00|34814.4|34812|34836.9|34834.5|34837.4|34835|34813.4|34811|518
1625493300000|2021-07-05 13:55:00|34836.4|34834|34837.9|34835.5|34841.4|34839|34836.4|34834|308
1625493600000|2021-07-05 14:00:00|34837.4|34835|34832.4|34830|34840.4|34838|34831.9|34829.5|208
1625493900000|2021-07-05 14:05:00|34833.4|34831|34814.9|34812.5|34833.4|34831|34814.9|34812.5|255
1625494200000|2021-07-05 14:10:00|34814.4|34812|34809.4|34807|34815.4|34813|34803.4|34801|385
1625494500000|2021-07-05 14:15:00|34809.9|34807.5|34820.4|34818|34822.9|34820.5|34809.9|34807.5|189
1625494800000|2021-07-05 14:20:00|34819.9|34817.5|34829.4|34827|34830.4|34828|34819.4|34817|119
1625495100000|2021-07-05 14:25:00|34828.9|34826.5|34832.9|34830.5|34833.4|34831|34823.4|34821|142
1625495400000|2021-07-05 14:30:00|34833.4|34831|34831.9|34829.5|34833.4|34831|34829.9|34827.5|125
1625495700000|2021-07-05 14:35:00|34831.4|34829|34826.4|34824|34831.9|34829.5|34825.9|34823.5|90
1625496000000|2021-07-05 14:40:00|34825.9|34823.5|34827.9|34825.5|34831.4|34829|34823.4|34821|146
1625496300000|2021-07-05 14:45:00|34828.4|34826|34831.4|34829|34833.4|34831|34823.4|34821|121
1625496600000|2021-07-05 14:50:00|34831.9|34829.5|34833.4|34831|34833.4|34831|34830.4|34828|70
1625496900000|2021-07-05 14:55:00|34832.9|34830.5|34835.4|34833|34836.4|34834|34832.4|34830|100
1625497200000|2021-07-05 15:00:00|34834.9|34832.5|34832.9|34830.5|34836.4|34834|34832.4|34830|72
1625497500000|2021-07-05 15:05:00|34832.4|34830|34835.4|34833|34836.4|34834|34832.4|34830|83
1625497800000|2021-07-05 15:10:00|34834.9|34832.5|34836.9|34834.5|34837.4|34835|34834.4|34832|65
1625498100000|2021-07-05 15:15:00|34836.4|34834|34836.4|34834|34839.4|34837|34834.4|34832|181
1625498400000|2021-07-05 15:20:00|34835.9|34833.5|34843.4|34841|34844.4|34842|34835.4|34833|208
1625498700000|2021-07-05 15:25:00|34843.9|34841.5|34851.4|34849|34854.4|34852|34843.4|34841|354
1625499000000|2021-07-05 15:30:00|34851.9|34849.5|34845.4|34843|34853.4|34851|34845.4|34843|125
1625499300000|2021-07-05 15:35:00|34845.9|34843.5|34844.4|34842|34846.4|34844|34843.4|34841|90
1625499600000|2021-07-05 15:40:00|34843.9|34841.5|34841.4|34839|34843.9|34841.5|34840.9|34838.5|79
1625499900000|2021-07-05 15:45:00|34840.9|34838.5|34837.4|34835|34841.4|34839|34837.4|34835|103
1625500200000|2021-07-05 15:50:00|34837.9|34835.5|34833.4|34831|34838.4|34836|34833.4|34831|57
1625500500000|2021-07-05 15:55:00|34834.4|34832|34834.9|34832.5|34836.4|34834|34832.4|34830|108
1625500800000|2021-07-05 16:00:00|34835.4|34833|34840.4|34838|34840.4|34838|34833.9|34831.5|74
1625501100000|2021-07-05 16:05:00|34841.4|34839|34839.4|34837|34841.9|34839.5|34837.4|34835|70
1625501400000|2021-07-05 16:10:00|34839.9|34837.5|34845.9|34843.5|34846.4|34844|34837.9|34835.5|60
1625501700000|2021-07-05 16:15:00|34846.4|34844|34843.9|34841.5|34847.9|34845.5|34843.4|34841|75
1625502000000|2021-07-05 16:20:00|34844.4|34842|34845.4|34843|34846.4|34844|34843.9|34841.5|26
1625502300000|2021-07-05 16:25:00|34844.9|34842.5|34840.4|34838|34845.9|34843.5|34839.4|34837|109
1625502600000|2021-07-05 16:30:00|34841.4|34839|34838.4|34836|34845.4|34843|34838.4|34836|96
1625502900000|2021-07-05 16:35:00|34837.9|34835.5|34845.9|34843.5|34846.4|34844|34837.9|34835.5|61
1625503200000|2021-07-05 16:40:00|34845.4|34843|34846.4|34844|34848.4|34846|34843.4|34841|42
1625503500000|2021-07-05 16:45:00|34845.4|34843|34841.4|34839|34847.4|34845|34839.4|34837|91
1625503800000|2021-07-05 16:50:00|34840.9|34838.5|34798.4|34796|34841.9|34839.5|34798.4|34796|417
1625504100000|2021-07-05 16:55:00|34798.9|34796.5|34799.9|34797.5|34805.4|34803|34790.4|34788|252
1625504400000|2021-07-05 17:00:00|34797.5|34787.7|34805|34795.2|34809.9|34800.1|34797.3|34787.5|0
1625504700000|2021-07-05 17:05:00|34805.1|34795.3|34806.1|34796.3|34808.8|34799|34805.1|34795.3|0
1625505000000|2021-07-05 17:10:00|34806.5|34796.7|34805.5|34795.7|34809|34799.2|34805.5|34795.7|0
1625505300000|2021-07-05 17:15:00|34805.7|34795.9|34806.9|34797.1|34809.2|34799.4|34805.7|34795.9|0
1625505600000|2021-07-05 17:20:00|34807.2|34797.4|34804.8|34795|34807.5|34797.7|34804.8|34795|0
1625505900000|2021-07-05 17:25:00|34805|34795.2|34811.6|34801.8|34812.3|34802.5|34804.8|34795|0
1625506200000|2021-07-05 17:30:00|34811.7|34801.9|34807.6|34797.8|34813.5|34803.7|34807.5|34797.7|0
1625506500000|2021-07-05 17:35:00|34807.7|34797.9|34815.1|34805.3|34815.1|34805.3|34807.5|34797.7|0
1625506800000|2021-07-05 17:40:00|34815|34805.2|34814.5|34804.7|34817.6|34807.8|34814.5|34804.7|0
1625507100000|2021-07-05 17:45:00|34814.7|34804.9|34816.7|34806.9|34817.6|34807.8|34813.4|34803.6|0
1625507400000|2021-07-05 17:50:00|34816.9|34807.1|34815.3|34805.5|34816.9|34807.1|34815.3|34805.5|0
1625507700000|2021-07-05 17:55:00|34815.2|34805.4|34817.2|34807.4|34817.4|34807.6|34815.2|34805.4|0
1625508000000|2021-07-05 18:00:00|34817.3|34807.5|34817.3|34807.5|34817.4|34807.6|34815.1|34805.3|0
1625508300000|2021-07-05 18:05:00|34817.2|34807.4|34814.6|34804.8|34817.2|34807.4|34814.6|34804.8|0
1625508600000|2021-07-05 18:10:00|34814.5|34804.7|34816.9|34807.1|34816.9|34807.1|34814.4|34804.6|0
1625508900000|2021-07-05 18:15:00|34817.1|34807.3|34816.1|34806.3|34817.2|34807.4|34816.1|34806.3|0
1625509200000|2021-07-05 18:20:00|34816|34806.2|34819.5|34809.7|34819.5|34809.7|34816|34806.2|0
1625509500000|2021-07-05 18:25:00|34819.6|34809.8|34814.6|34804.8|34819.7|34809.9|34814.6|34804.8|0
1625509800000|2021-07-05 18:30:00|34814.5|34804.7|34817.6|34807.8|34817.6|34807.8|34814.4|34804.6|0
1625510100000|2021-07-05 18:35:00|34817.7|34807.9|34818.6|34808.8|34819.7|34809.9|34817.5|34807.7|0
1625510400000|2021-07-05 18:40:00|34818.5|34808.7|34819.5|34809.7|34820.7|34810.9|34818.5|34808.7|0
1625510700000|2021-07-05 18:45:00|34819.7|34809.9|34816|34806.2|34820.7|34810.9|34815|34805.2|0
1625511000000|2021-07-05 18:50:00|34815.7|34805.9|34815.6|34805.8|34815.7|34805.9|34813.8|34804|0
1625511300000|2021-07-05 18:55:00|34815.3|34805.5|34813.7|34803.9|34815.6|34805.8|34813.2|34803.4|0
1625511600000|2021-07-05 19:00:00|34813.9|34804.1|34819.2|34809.4|34820.5|34810.7|34813.6|34803.8|0
1625511900000|2021-07-05 19:05:00|34819|34809.2|34818.7|34808.9|34819.2|34809.4|34818.2|34808.4|0
1625512200000|2021-07-05 19:10:00|34818.9|34809.1|34819.6|34809.8|34819.8|34810|34817.4|34807.6|0
1625512500000|2021-07-05 19:15:00|34819.7|34809.9|34820.2|34810.4|34820.2|34810.4|34819.7|34809.9|0
1625512800000|2021-07-05 19:20:00|34820.1|34810.3|34818.1|34808.3|34820.3|34810.5|34818.1|34808.3|0
1625513100000|2021-07-05 19:25:00|34818.2|34808.4|34818.2|34808.4|34818.2|34808.4|34818.2|34808.4|0
1625513400000|2021-07-05 19:30:00|34818.1|34808.3|34818.4|34808.6|34818.4|34808.6|34818.1|34808.3|0
1625513700000|2021-07-05 19:35:00|34818.5|34808.7|34822.1|34812.3|34822.1|34812.3|34818.5|34808.7|0
1625514000000|2021-07-05 19:40:00|34822.5|34812.7|34825.8|34816|34825.8|34816|34822.5|34812.7|0
1625514300000|2021-07-05 19:45:00|34825.7|34815.9|34825.8|34816|34825.9|34816.1|34825.7|34815.9|0
1625514600000|2021-07-05 19:50:00|34825.9|34816.1|34821.2|34811.4|34825.9|34816.1|34821.2|34811.4|0
1625514900000|2021-07-05 19:55:00|34821.4|34811.6|34817.7|34807.9|34825.4|34815.6|34812.2|34802.4|0
1625515200000|2021-07-05 20:00:00|34817.6|34807.8|34815.9|34806.1|34817.6|34807.8|34815.9|34806.1|0
1625515500000|2021-07-05 20:05:00|34815.7|34805.9|34815.3|34805.5|34815.7|34805.9|34815.3|34805.5|0
1625515800000|2021-07-05 20:10:00|34815.2|34805.4|34815.2|34805.4|34815.3|34805.5|34815.1|34805.3|0
1625516100000|2021-07-05 20:15:00|34814.2|34804.4|34814.7|34804.9|34814.7|34804.9|34814.2|34804.4|0
1625516400000|2021-07-05 20:20:00|34814.8|34805|34814.7|34804.9|34814.8|34805|34814.7|34804.9|0
1625516700000|2021-07-05 20:25:00|34814.6|34804.8|34814.3|34804.5|34814.6|34804.8|34814.3|34804.5|0
1625517000000|2021-07-05 20:30:00|34814.2|34804.4|34814.2|34804.4|34814.3|34804.5|34814.2|34804.4|0
1625517300000|2021-07-05 20:35:00|34814.3|34804.5|34813.1|34803.3|34814.3|34804.5|34813.1|34803.3|0
1625517600000|2021-07-05 20:40:00|34813.2|34803.4|34813.3|34803.5|34813.3|34803.5|34813|34803.2|0
1625517900000|2021-07-05 20:45:00|34813.2|34803.4|34813.1|34803.3|34813.2|34803.4|34813.1|34803.3|0
1625518500000|2021-07-05 20:55:00|34813.5|34803.7|34812.4|34802.6|34813.5|34803.7|34812.4|34802.6|0
1625518800000|2021-07-05 21:00:00|34812.5|34802.7|34812.4|34802.6|34812.5|34802.7|34812.4|34802.6|0
1625519100000|2021-07-05 21:05:00|34811.2|34801.4|34811.2|34801.4|34811.2|34801.4|34811.2|34801.4|0
1625519700000|2021-07-05 21:15:00|34811.3|34801.5|34811.3|34801.5|34811.3|34801.5|34811.3|34801.5|0
1625520000000|2021-07-05 21:20:00|34811.4|34801.6|34811.7|34801.9|34811.7|34801.9|34811.4|34801.6|0
1625520300000|2021-07-05 21:25:00|34811.6|34801.8|34811.5|34801.7|34811.6|34801.8|34811.5|34801.7|0
1625520600000|2021-07-05 21:30:00|34811.6|34801.8|34811.3|34801.5|34811.6|34801.8|34811.3|34801.5|0
1625521200000|2021-07-05 21:40:00|34811.2|34801.4|34811.2|34801.4|34811.2|34801.4|34811.2|34801.4|0
1625521800000|2021-07-05 21:50:00|34811.1|34801.3|34811.1|34801.3|34811.1|34801.3|34811.1|34801.3|0
1625522100000|2021-07-05 21:55:00|34811|34801.2|34811.2|34801.4|34811.2|34801.4|34811|34801.2|0
1625522400000|2021-07-05 22:00:00|34796.1|34791.3|34814.1|34809.3|34817.1|34812.3|34796.1|34791.3|252
1625522700000|2021-07-05 22:05:00|34814.6|34809.8|34817.1|34812.3|34819.1|34814.3|34812.1|34807.3|54
1625523000000|2021-07-05 22:10:00|34817.6|34812.8|34828.1|34823.3|34828.6|34823.8|34817.1|34812.3|96
1625523300000|2021-07-05 22:15:00|34827.6|34822.8|34828.6|34823.8|34830.1|34825.3|34827.1|34822.3|67
1625523600000|2021-07-05 22:20:00|34829.1|34824.3|34830.1|34825.3|34831.6|34826.8|34825.6|34820.8|73
1625523900000|2021-07-05 22:25:00|34829.6|34824.8|34827.1|34822.3|34831.1|34826.3|34826.6|34821.8|40
1625524200000|2021-07-05 22:30:00|34826.6|34821.8|34823.6|34818.8|34828.1|34823.3|34823.1|34818.3|47
1625524500000|2021-07-05 22:35:00|34825.1|34820.3|34828.1|34823.3|34830.6|34825.8|34823.6|34818.8|107
1625524800000|2021-07-05 22:40:00|34828.6|34823.8|34830.1|34825.3|34831.6|34826.8|34828.1|34823.3|73
1625525100000|2021-07-05 22:45:00|34830.6|34825.8|34829.6|34824.8|34834.1|34829.3|34829.6|34824.8|72
1625525400000|2021-07-05 22:50:00|34830.1|34825.3|34831.1|34826.3|34836.6|34831.8|34830.1|34825.3|108
1625525700000|2021-07-05 22:55:00|34831.6|34826.8|34834.6|34829.8|34837.1|34832.3|34831.6|34826.8|38
1625526000000|2021-07-05 23:00:00|34835.1|34830.3|34840.1|34835.3|34841.6|34836.8|34835.1|34830.3|92
1625526300000|2021-07-05 23:05:00|34840.6|34835.8|34842.6|34837.8|34843.6|34838.8|34839.1|34834.3|63
1625526600000|2021-07-05 23:10:00|34842.1|34837.3|34838.1|34833.3|34842.6|34837.8|34837.6|34832.8|33
1625526900000|2021-07-05 23:15:00|34839.1|34834.3|34842.1|34837.3|34843.1|34838.3|34837.6|34832.8|36
1625527200000|2021-07-05 23:20:00|34842.6|34837.8|34840.6|34835.8|34843.6|34838.8|34838.1|34833.3|30
1625527500000|2021-07-05 23:25:00|34840.1|34835.3|34841.1|34836.3|34842.1|34837.3|34839.6|34834.8|23
1625527800000|2021-07-05 23:30:00|34841.6|34836.8|34836.6|34831.8|34841.6|34836.8|34836.6|34831.8|43
1625528100000|2021-07-05 23:35:00|34835.6|34830.8|34829.6|34824.8|34836.6|34831.8|34829.6|34824.8|91
1625528400000|2021-07-05 23:40:00|34829.1|34824.3|34833.6|34828.8|34834.6|34829.8|34827.6|34822.8|70
1625528700000|2021-07-05 23:45:00|34834.1|34829.3|34839.6|34834.8|34839.6|34834.8|34830.1|34825.3|57
1625529000000|2021-07-05 23:50:00|34839.1|34834.3|34844.1|34839.3|34845.6|34840.8|34839.1|34834.3|77
1625529300000|2021-07-05 23:55:00|34843.6|34838.8|34836.1|34831.3|34843.6|34838.8|34835.6|34830.8|23
1625529600000|2021-07-06 00:00:00|34835.6|34830.8|34836.1|34831.3|34841.1|34836.3|34830.1|34825.3|229
1625529900000|2021-07-06 00:05:00|34835.6|34830.8|34833.1|34828.3|34837.1|34832.3|34830.6|34825.8|97
1625530200000|2021-07-06 00:10:00|34833.6|34828.8|34830.1|34825.3|34835.1|34830.3|34828.6|34823.8|62
1625530500000|2021-07-06 00:15:00|34829.6|34824.8|34826.1|34821.3|34830.6|34825.8|34819.6|34814.8|109
1625530800000|2021-07-06 00:20:00|34825.6|34820.8|34838.1|34833.3|34838.6|34833.8|34824.6|34819.8|75
1625531100000|2021-07-06 00:25:00|34837.6|34832.8|34836.1|34831.3|34837.6|34832.8|34834.1|34829.3|32
1625531400000|2021-07-06 00:30:00|34836.6|34831.8|34838.1|34833.3|34841.6|34836.8|34835.1|34830.3|134
1625531700000|2021-07-06 00:35:00|34837.6|34832.8|34839.1|34834.3|34841.6|34836.8|34836.6|34831.8|24
1625532000000|2021-07-06 00:40:00|34839.6|34834.8|34841.6|34836.8|34844.6|34839.8|34835.1|34830.3|82
1625532300000|2021-07-06 00:45:00|34841.1|34836.3|34848.1|34843.3|34853.6|34848.8|34840.6|34835.8|249
1625532600000|2021-07-06 00:50:00|34848.6|34843.8|34851.1|34846.3|34852.6|34847.8|34846.1|34841.3|85
1625532900000|2021-07-06 00:55:00|34850.6|34845.8|34856.1|34851.3|34862.6|34857.8|34850.6|34845.8|194
1625533200000|2021-07-06 01:00:00|34856.6|34851.8|34855.6|34850.8|34859.6|34854.8|34854.6|34849.8|118
1625533500000|2021-07-06 01:05:00|34855.1|34850.3|34859.1|34854.3|34859.6|34854.8|34854.6|34849.8|71
1625533800000|2021-07-06 01:10:00|34859.6|34854.8|34859.1|34854.3|34860.6|34855.8|34857.1|34852.3|69
1625534100000|2021-07-06 01:15:00|34858.6|34853.8|34853.6|34848.8|34861.1|34856.3|34852.6|34847.8|110
1625534400000|2021-07-06 01:20:00|34854.1|34849.3|34852.1|34847.3|34855.1|34850.3|34851.6|34846.8|32
1625534700000|2021-07-06 01:25:00|34851.6|34846.8|34847.6|34842.8|34854.1|34849.3|34846.6|34841.8|91
1625535000000|2021-07-06 01:30:00|34848.1|34843.3|34842.6|34837.8|34850.1|34845.3|34840.6|34835.8|149
1625535300000|2021-07-06 01:35:00|34843.1|34838.3|34843.1|34838.3|34849.1|34844.3|34841.6|34836.8|95
1625535600000|2021-07-06 01:40:00|34842.6|34837.8|34839.1|34834.3|34845.1|34840.3|34837.1|34832.3|116
1625535900000|2021-07-06 01:45:00|34839.6|34834.8|34847.6|34842.8|34848.6|34843.8|34837.1|34832.3|53
1625536200000|2021-07-06 01:50:00|34847.1|34842.3|34852.6|34847.8|34854.6|34849.8|34846.1|34841.3|87
1625536500000|2021-07-06 01:55:00|34853.1|34848.3|34853.1|34848.3|34853.6|34848.8|34847.6|34842.8|56
1625536800000|2021-07-06 02:00:00|34852.6|34847.8|34857.6|34852.8|34859.6|34854.8|34851.6|34846.8|102
1625537100000|2021-07-06 02:05:00|34858.1|34853.3|34859.1|34854.3|34861.6|34856.8|34857.6|34852.8|123
1625537400000|2021-07-06 02:10:00|34859.6|34854.8|34861.1|34856.3|34863.6|34858.8|34858.6|34853.8|108
1625537700000|2021-07-06 02:15:00|34861.6|34856.8|34858.1|34853.3|34862.1|34857.3|34855.6|34850.8|60
1625538000000|2021-07-06 02:20:00|34857.6|34852.8|34860.1|34855.3|34860.6|34855.8|34854.6|34849.8|47
1625538300000|2021-07-06 02:25:00|34860.6|34855.8|34854.1|34849.3|34861.6|34856.8|34853.6|34848.8|41
1625538600000|2021-07-06 02:30:00|34853.6|34848.8|34853.1|34848.3|34856.1|34851.3|34851.6|34846.8|68
1625538900000|2021-07-06 02:35:00|34852.6|34847.8|34843.1|34838.3|34853.1|34848.3|34839.6|34834.8|519
1625539200000|2021-07-06 02:40:00|34843.6|34838.8|34843.1|34838.3|34847.1|34842.3|34841.6|34836.8|75
1625539500000|2021-07-06 02:45:00|34842.6|34837.8|34848.1|34843.3|34851.6|34846.8|34842.6|34837.8|88
1625539800000|2021-07-06 02:50:00|34847.6|34842.8|34848.6|34843.8|34852.6|34847.8|34843.6|34838.8|47
1625540100000|2021-07-06 02:55:00|34849.1|34844.3|34841.1|34836.3|34851.1|34846.3|34841.1|34836.3|57
1625540400000|2021-07-06 03:00:00|34843.1|34838.3|34841.1|34836.3|34844.6|34839.8|34839.6|34834.8|76
1625540700000|2021-07-06 03:05:00|34840.6|34835.8|34845.1|34840.3|34846.1|34841.3|34840.1|34835.3|80
1625541000000|2021-07-06 03:10:00|34844.6|34839.8|34840.6|34835.8|34844.6|34839.8|34833.1|34828.3|103
1625541300000|2021-07-06 03:15:00|34840.1|34835.3|34842.1|34837.3|34843.1|34838.3|34838.1|34833.3|38
1625541600000|2021-07-06 03:20:00|34841.6|34836.8|34834.1|34829.3|34841.6|34836.8|34830.6|34825.8|102
1625541900000|2021-07-06 03:25:00|34834.6|34829.8|34841.1|34836.3|34841.1|34836.3|34832.1|34827.3|67
1625542200000|2021-07-06 03:30:00|34840.6|34835.8|34832.1|34827.3|34841.1|34836.3|34831.6|34826.8|52
1625542500000|2021-07-06 03:35:00|34831.6|34826.8|34827.6|34822.8|34832.1|34827.3|34825.6|34820.8|71
1625542800000|2021-07-06 03:40:00|34828.1|34823.3|34832.1|34827.3|34833.1|34828.3|34826.1|34821.3|45
1625543100000|2021-07-06 03:45:00|34832.6|34827.8|34837.6|34832.8|34837.6|34832.8|34831.6|34826.8|45
1625543400000|2021-07-06 03:50:00|34838.6|34833.8|34834.6|34829.8|34838.6|34833.8|34831.6|34826.8|36
1625543700000|2021-07-06 03:55:00|34834.1|34829.3|34833.6|34828.8|34836.1|34831.3|34831.6|34826.8|25
1625544000000|2021-07-06 04:00:00|34834.1|34829.3|34833.6|34828.8|34834.6|34829.8|34830.1|34825.3|40
1625544300000|2021-07-06 04:05:00|34834.1|34829.3|34832.6|34827.8|34835.1|34830.3|34832.6|34827.8|51
1625544600000|2021-07-06 04:10:00|34831.6|34826.8|34829.6|34824.8|34833.1|34828.3|34827.6|34822.8|54
1625544900000|2021-07-06 04:15:00|34830.1|34825.3|34837.1|34832.3|34837.1|34832.3|34829.6|34824.8|36
1625545200000|2021-07-06 04:20:00|34837.6|34832.8|34836.6|34831.8|34838.1|34833.3|34835.6|34830.8|42
1625545500000|2021-07-06 04:25:00|34836.1|34831.3|34831.6|34826.8|34836.6|34831.8|34831.6|34826.8|40
1625545800000|2021-07-06 04:30:00|34831.1|34826.3|34830.6|34825.8|34831.6|34826.8|34827.6|34822.8|69
1625546100000|2021-07-06 04:35:00|34830.1|34825.3|34824.1|34819.3|34830.1|34825.3|34824.1|34819.3|60
1625546400000|2021-07-06 04:40:00|34824.6|34819.8|34833.1|34828.3|34833.6|34828.8|34824.6|34819.8|56
1625546700000|2021-07-06 04:45:00|34832.6|34827.8|34834.1|34829.3|34839.6|34834.8|34832.6|34827.8|48
1625547000000|2021-07-06 04:50:00|34833.6|34828.8|34830.6|34825.8|34835.6|34830.8|34827.1|34822.3|26
1625547300000|2021-07-06 04:55:00|34831.1|34826.3|34830.1|34825.3|34832.1|34827.3|34825.6|34820.8|32
1625547600000|2021-07-06 05:00:00|34830.6|34825.8|34838.1|34833.3|34839.6|34834.8|34830.6|34825.8|52
1625547900000|2021-07-06 05:05:00|34837.6|34832.8|34837.1|34832.3|34839.6|34834.8|34834.6|34829.8|50
1625548200000|2021-07-06 05:10:00|34837.6|34832.8|34827.1|34822.3|34838.1|34833.3|34826.1|34821.3|58
1625548500000|2021-07-06 05:15:00|34826.6|34821.8|34828.1|34823.3|34829.1|34824.3|34822.6|34817.8|55
1625548800000|2021-07-06 05:20:00|34828.6|34823.8|34824.6|34819.8|34829.6|34824.8|34824.6|34819.8|36
1625549100000|2021-07-06 05:25:00|34823.1|34818.3|34813.1|34808.3|34823.1|34818.3|34804.1|34799.3|186
1625549400000|2021-07-06 05:30:00|34813.6|34808.8|34812.1|34807.3|34814.6|34809.8|34809.6|34804.8|65
1625549700000|2021-07-06 05:35:00|34811.6|34806.8|34806.6|34801.8|34812.1|34807.3|34806.6|34801.8|50
1625550000000|2021-07-06 05:40:00|34805.1|34800.3|34806.1|34801.3|34809.1|34804.3|34801.6|34796.8|140
1625550300000|2021-07-06 05:45:00|34805.6|34800.8|34823.1|34818.3|34823.1|34818.3|34804.6|34799.8|188
1625550600000|2021-07-06 05:50:00|34823.6|34818.8|34826.6|34821.8|34826.6|34821.8|34820.6|34815.8|102
1625550900000|2021-07-06 05:55:00|34826.1|34821.3|34810.6|34805.8|34826.6|34821.8|34808.6|34803.8|166
1625551200000|2021-07-06 06:00:00|34810|34806.4|34812.5|34808.9|34822|34818.4|34809|34805.4|172
1625551500000|2021-07-06 06:05:00|34812|34808.4|34811|34807.4|34816.5|34812.9|34806.5|34802.9|134
1625551800000|2021-07-06 06:10:00|34810.5|34806.9|34806.5|34802.9|34812.5|34808.9|34802|34798.4|96
1625552100000|2021-07-06 06:15:00|34807.5|34803.9|34805.5|34801.9|34808.5|34804.9|34794|34790.4|239
1625552400000|2021-07-06 06:20:00|34805|34801.4|34802.5|34798.9|34806.5|34802.9|34799|34795.4|98
1625552700000|2021-07-06 06:25:00|34802|34798.4|34818|34814.4|34818.5|34814.9|34800.5|34796.9|138
1625553000000|2021-07-06 06:30:00|34817.5|34813.9|34818.5|34814.9|34819|34815.4|34815|34811.4|97
1625553300000|2021-07-06 06:35:00|34818|34814.4|34813|34809.4|34819|34815.4|34810|34806.4|127
1625553600000|2021-07-06 06:40:00|34812.5|34808.9|34818.5|34814.9|34819.5|34815.9|34809|34805.4|107
1625553900000|2021-07-06 06:45:00|34818|34814.4|34814|34810.4|34818|34814.4|34811.5|34807.9|67
1625554200000|2021-07-06 06:50:00|34813.5|34809.9|34825|34821.4|34828.5|34824.9|34813|34809.4|201
1625554500000|2021-07-06 06:55:00|34824.5|34820.9|34819.5|34815.9|34824.5|34820.9|34813|34809.4|165
1625554800000|2021-07-06 07:00:00|34819|34815.4|34792.5|34788.9|34827|34823.4|34789|34785.4|596
1625555100000|2021-07-06 07:05:00|34793|34789.4|34807.5|34803.9|34807.5|34803.9|34777|34773.4|614
1625555400000|2021-07-06 07:10:00|34808|34804.4|34809|34805.4|34827.5|34823.9|34799|34795.4|375
1625555700000|2021-07-06 07:15:00|34808|34804.4|34789.5|34785.9|34813.5|34809.9|34789|34785.4|258
1625556000000|2021-07-06 07:20:00|34791.5|34787.9|34782|34778.4|34801|34797.4|34780|34776.4|179
1625556300000|2021-07-06 07:25:00|34782.5|34778.9|34811.5|34807.9|34812|34808.4|34778.5|34774.9|280
1625556600000|2021-07-06 07:30:00|34812|34808.4|34797.5|34793.9|34815|34811.4|34796.5|34792.9|247
1625556900000|2021-07-06 07:35:00|34798|34794.4|34784.5|34780.9|34800.5|34796.9|34782.5|34778.9|251
1625557200000|2021-07-06 07:40:00|34784|34780.4|34775.5|34771.9|34785|34781.4|34765|34761.4|412
1625557500000|2021-07-06 07:45:00|34775|34771.4|34790.5|34786.9|34792.5|34788.9|34767|34763.4|265
1625557800000|2021-07-06 07:50:00|34790|34786.4|34790.5|34786.9|34801|34797.4|34785.5|34781.9|282
1625558100000|2021-07-06 07:55:00|34790|34786.4|34781|34777.4|34791.5|34787.9|34771.5|34767.9|236
1625558400000|2021-07-06 08:00:00|34781.5|34777.9|34766.5|34762.9|34782.5|34778.9|34759|34755.4|366
1625558700000|2021-07-06 08:05:00|34767|34763.4|34783.5|34779.9|34785|34781.4|34763|34759.4|256
1625559000000|2021-07-06 08:10:00|34784|34780.4|34774|34770.4|34785|34781.4|34770|34766.4|189
1625559300000|2021-07-06 08:15:00|34773.5|34769.9|34768.5|34764.9|34778.5|34774.9|34760|34756.4|236
1625559600000|2021-07-06 08:20:00|34769|34765.4|34774.5|34770.9|34787|34783.4|34769|34765.4|237
1625559900000|2021-07-06 08:25:00|34774|34770.4|34770.5|34766.9|34781.5|34777.9|34768.5|34764.9|116
1625560200000|2021-07-06 08:30:00|34770|34766.4|34768.5|34764.9|34771.5|34767.9|34755|34751.4|229
1625560500000|2021-07-06 08:35:00|34768|34764.4|34769|34765.4|34774.5|34770.9|34763.5|34759.9|87
1625560800000|2021-07-06 08:40:00|34768.5|34764.9|34772|34768.4|34773|34769.4|34765|34761.4|83
1625561100000|2021-07-06 08:45:00|34771.5|34767.9|34776.5|34772.9|34778|34774.4|34763|34759.4|151
1625561400000|2021-07-06 08:50:00|34776|34772.4|34775.5|34771.9|34779.5|34775.9|34772|34768.4|101
1625561700000|2021-07-06 08:55:00|34776|34772.4|34784.5|34780.9|34787.5|34783.9|34775|34771.4|178
1625562000000|2021-07-06 09:00:00|34784|34780.4|34784.5|34780.9|34787|34783.4|34777|34773.4|118
1625562300000|2021-07-06 09:05:00|34784|34780.4|34775.5|34771.9|34784.5|34780.9|34775.5|34771.9|90
1625562600000|2021-07-06 09:10:00|34775|34771.4|34778.5|34774.9|34781|34777.4|34772|34768.4|171
1625562900000|2021-07-06 09:15:00|34778|34774.4|34781.5|34777.9|34784.5|34780.9|34770|34766.4|235
1625563200000|2021-07-06 09:20:00|34782|34778.4|34781.5|34777.9|34786.5|34782.9|34777|34773.4|127
1625563500000|2021-07-06 09:25:00|34781|34777.4|34774|34770.4|34781|34777.4|34770|34766.4|115
1625563800000|2021-07-06 09:30:00|34773|34769.4|34755.5|34751.9|34773|34769.4|34754.5|34750.9|313
1625564100000|2021-07-06 09:35:00|34756|34752.4|34768|34764.4|34769.5|34765.9|34752|34748.4|246
1625564400000|2021-07-06 09:40:00|34768.5|34764.9|34775.5|34771.9|34778|34774.4|34765|34761.4|220
1625564700000|2021-07-06 09:45:00|34776|34772.4|34775|34771.4|34780|34776.4|34771.5|34767.9|99
1625565000000|2021-07-06 09:50:00|34777|34773.4|34780.5|34776.9|34790|34786.4|34774|34770.4|254
1625565300000|2021-07-06 09:55:00|34781|34777.4|34787.5|34783.9|34791.5|34787.9|34779|34775.4|164
1625565600000|2021-07-06 10:00:00|34788|34784.4|34791.5|34787.9|34792.5|34788.9|34781|34777.4|189
1625565900000|2021-07-06 10:05:00|34791|34787.4|34785.5|34781.9|34793.5|34789.9|34780|34776.4|190
1625566200000|2021-07-06 10:10:00|34785|34781.4|34783|34779.4|34787.5|34783.9|34780.5|34776.9|86
1625566500000|2021-07-06 10:15:00|34782.5|34778.9|34778.5|34774.9|34789.5|34785.9|34778|34774.4|114
1625566800000|2021-07-06 10:20:00|34778|34774.4|34774|34770.4|34783|34779.4|34773|34769.4|135
1625567100000|2021-07-06 10:25:00|34775.5|34771.9|34772|34768.4|34776.5|34772.9|34764|34760.4|215
1625567400000|2021-07-06 10:30:00|34771.5|34767.9|34777|34773.4|34784.5|34780.9|34771|34767.4|193
1625567700000|2021-07-06 10:35:00|34776.5|34772.9|34768|34764.4|34778|34774.4|34764|34760.4|166
1625568000000|2021-07-06 10:40:00|34767.5|34763.9|34783.5|34779.9|34784.5|34780.9|34765.5|34761.9|130
1625568300000|2021-07-06 10:45:00|34784|34780.4|34776|34772.4|34785.5|34781.9|34773|34769.4|92
1625568600000|2021-07-06 10:50:00|34775|34771.4|34778.5|34774.9|34784|34780.4|34773|34769.4|172
1625568900000|2021-07-06 10:55:00|34779|34775.4|34760.5|34756.9|34779|34775.4|34756|34752.4|363
1625569200000|2021-07-06 11:00:00|34760|34756.4|34762.5|34758.9|34764.5|34760.9|34756|34752.4|242
1625569500000|2021-07-06 11:05:00|34762|34758.4|34761.5|34757.9|34770.5|34766.9|34759|34755.4|295
1625569800000|2021-07-06 11:10:00|34762|34758.4|34749|34745.4|34766|34762.4|34748|34744.4|344
1625570100000|2021-07-06 11:15:00|34748.5|34744.9|34748|34744.4|34755|34751.4|34746|34742.4|292
1625570400000|2021-07-06 11:20:00|34747.5|34743.9|34753|34749.4|34757.5|34753.9|34740|34736.4|314
1625570700000|2021-07-06 11:25:00|34753.5|34749.9|34772.5|34768.9|34773|34769.4|34753.5|34749.9|268
1625571000000|2021-07-06 11:30:00|34773|34769.4|34760|34756.4|34773|34769.4|34755.5|34751.9|250
1625571300000|2021-07-06 11:35:00|34759.5|34755.9|34758.5|34754.9|34760.5|34756.9|34747.5|34743.9|213
1625571600000|2021-07-06 11:40:00|34758|34754.4|34743|34739.4|34759|34755.4|34740|34736.4|191
1625571900000|2021-07-06 11:45:00|34742.5|34738.9|34754|34750.4|34754.5|34750.9|34740.5|34736.9|152
1625572200000|2021-07-06 11:50:00|34753.5|34749.9|34758.5|34754.9|34761|34757.4|34749|34745.4|119
1625572500000|2021-07-06 11:55:00|34758|34754.4|34750.5|34746.9|34759|34755.4|34747|34743.4|89
1625572800000|2021-07-06 12:00:00|34751|34747.4|34749.5|34745.9|34757|34753.4|34749.5|34745.9|194
1625573100000|2021-07-06 12:05:00|34749|34745.4|34748.5|34744.9|34754|34750.4|34747.5|34743.9|144
1625573400000|2021-07-06 12:10:00|34749|34745.4|34744.5|34740.9|34751|34747.4|34742|34738.4|149
1625573700000|2021-07-06 12:15:00|34745|34741.4|34738.5|34734.9|34747|34743.4|34736|34732.4|274
1625574000000|2021-07-06 12:20:00|34739|34735.4|34752|34748.4|34752|34748.4|34738|34734.4|265
1625574300000|2021-07-06 12:25:00|34751.5|34747.9|34753|34749.4|34756|34752.4|34749|34745.4|187
1625574600000|2021-07-06 12:30:00|34752.5|34748.9|34749.5|34745.9|34757.5|34753.9|34749|34745.4|171
1625574900000|2021-07-06 12:35:00|34750|34746.4|34765.5|34761.9|34766|34762.4|34749|34745.4|264
1625575200000|2021-07-06 12:40:00|34766|34762.4|34769|34765.4|34769.5|34765.9|34760|34756.4|336
1625575500000|2021-07-06 12:45:00|34769.5|34765.9|34763|34759.4|34769.5|34765.9|34760.5|34756.9|196
1625575800000|2021-07-06 12:50:00|34762.5|34758.9|34770|34766.4|34771|34767.4|34762|34758.4|210
1625576100000|2021-07-06 12:55:00|34769.5|34765.9|34777|34773.4|34777|34773.4|34768|34764.4|240
1625576400000|2021-07-06 13:00:00|34778|34774.4|34770|34766.4|34781.5|34777.9|34768.5|34764.9|328
1625576700000|2021-07-06 13:05:00|34770.5|34766.9|34764.5|34760.9|34771|34767.4|34757|34753.4|266
1625577000000|2021-07-06 13:10:00|34764|34760.4|34754.5|34750.9|34765|34761.4|34748|34744.4|377
1625577300000|2021-07-06 13:15:00|34754|34750.4|34760|34756.4|34763|34759.4|34750.5|34746.9|218
1625577600000|2021-07-06 13:20:00|34760.5|34756.9|34767|34763.4|34767|34763.4|34756|34752.4|276
1625577900000|2021-07-06 13:25:00|34766.5|34762.9|34769.5|34765.9|34773|34769.4|34757|34753.4|848
1625578200000|2021-07-06 13:30:00|34768.9|34766.5|34695.4|34693|34806.9|34804.5|34693.4|34691|6754
1625578500000|2021-07-06 13:35:00|34692.4|34690|34649.4|34647|34695.4|34693|34628.4|34626|4774
1625578800000|2021-07-06 13:40:00|34648.4|34646|34677.9|34675.5|34680.4|34678|34635.4|34633|3105
1625579100000|2021-07-06 13:45:00|34678.4|34676|34684.4|34682|34706.4|34704|34665.4|34663|2660
1625579400000|2021-07-06 13:50:00|34683.4|34681|34655.9|34653.5|34684.4|34682|34654.4|34652|1711
1625579700000|2021-07-06 13:55:00|34656.4|34654|34653.4|34651|34663.9|34661.5|34647.4|34645|1075
1625580000000|2021-07-06 14:00:00|34652.4|34650|34603.9|34601.5|34652.9|34650.5|34596.4|34594|3179
1625580300000|2021-07-06 14:05:00|34604.4|34602|34588.4|34586|34604.4|34602|34578.4|34576|3027
1625580600000|2021-07-06 14:10:00|34590.3|34587.9|34576.3|34573.9|34590.3|34587.9|34565.8|34563.4|1883
1625580900000|2021-07-06 14:15:00|34575.3|34572.9|34569.8|34567.4|34582.8|34580.4|34548.3|34545.9|2703
1625581200000|2021-07-06 14:20:00|34570.3|34567.9|34521.3|34518.9|34573.8|34571.4|34514.8|34512.4|3449
1625581500000|2021-07-06 14:25:00|34521.8|34519.4|34546.3|34543.9|34553.3|34550.9|34517.3|34514.9|2176
1625581800000|2021-07-06 14:30:00|34545.8|34543.4|34485.8|34483.4|34545.8|34543.4|34468.8|34466.4|4048
1625582100000|2021-07-06 14:35:00|34485.3|34482.9|34529.8|34527.4|34532.8|34530.4|34480.3|34477.9|2607
1625582400000|2021-07-06 14:40:00|34529.3|34526.9|34517.3|34514.9|34529.8|34527.4|34498.3|34495.9|1562
1625582700000|2021-07-06 14:45:00|34516.8|34514.4|34484.8|34482.4|34519.3|34516.9|34479.3|34476.9|1605
1625583000000|2021-07-06 14:50:00|34485.3|34482.9|34446.3|34443.9|34485.3|34482.9|34435.3|34432.9|2845
1625583300000|2021-07-06 14:55:00|34447.3|34444.9|34397.3|34394.9|34448.3|34445.9|34395.8|34393.4|3715
1625583600000|2021-07-06 15:00:00|34396.8|34394.4|34369.3|34366.9|34405.8|34403.4|34368.3|34365.9|3514
1625583900000|2021-07-06 15:05:00|34369.8|34367.4|34408.3|34405.9|34412.3|34409.9|34359.3|34356.9|2557
1625584200000|2021-07-06 15:10:00|34407.8|34405.4|34385.8|34383.4|34407.8|34405.4|34378.3|34375.9|2536
1625584500000|2021-07-06 15:15:00|34385.3|34382.9|34379.8|34377.4|34399.3|34396.9|34355.8|34353.4|2165
1625584800000|2021-07-06 15:20:00|34379.3|34376.9|34379.8|34377.4|34398.8|34396.4|34372.3|34369.9|1420
1625585100000|2021-07-06 15:25:00|34380.3|34377.9|34414.8|34412.4|34416.3|34413.9|34351.8|34349.4|2828
1625585400000|2021-07-06 15:30:00|34415.3|34412.9|34445.3|34442.9|34445.3|34442.9|34402.3|34399.9|2334
1625585700000|2021-07-06 15:35:00|34444.8|34442.4|34453.3|34450.9|34456.3|34453.9|34443.3|34440.9|1820
1625586000000|2021-07-06 15:40:00|34454.3|34451.9|34462.8|34460.4|34472.3|34469.9|34452.8|34450.4|1283
1625586300000|2021-07-06 15:45:00|34463.3|34460.9|34470.8|34468.4|34474.3|34471.9|34442.3|34439.9|1490
1625586600000|2021-07-06 15:50:00|34471.3|34468.9|34444.8|34442.4|34471.8|34469.4|34436.8|34434.4|1143
1625586900000|2021-07-06 15:55:00|34445.3|34442.9|34448.3|34445.9|34457.3|34454.9|34438.3|34435.9|829
1625587200000|2021-07-06 16:00:00|34448.8|34446.4|34429.3|34426.9|34449.3|34446.9|34413.3|34410.9|1820
1625587500000|2021-07-06 16:05:00|34430.3|34427.9|34391.8|34389.4|34434.3|34431.9|34390.3|34387.9|1594
1625587800000|2021-07-06 16:10:00|34392.3|34389.9|34428.8|34426.4|34433.8|34431.4|34390.3|34387.9|1852
1625588100000|2021-07-06 16:15:00|34428.3|34425.9|34422.8|34420.4|34438.8|34436.4|34411.8|34409.4|1161
1625588400000|2021-07-06 16:20:00|34422.3|34419.9|34434.3|34431.9|34440.3|34437.9|34412.3|34409.9|1093
1625588700000|2021-07-06 16:25:00|34434.8|34432.4|34426.8|34424.4|34436.8|34434.4|34397.8|34395.4|1066
1625589000000|2021-07-06 16:30:00|34426.3|34423.9|34402.8|34400.4|34426.3|34423.9|34385.3|34382.9|1476
1625589300000|2021-07-06 16:35:00|34403.3|34400.9|34410.8|34408.4|34414.3|34411.9|34393.8|34391.4|1044
1625589600000|2021-07-06 16:40:00|34410.3|34407.9|34397.8|34395.4|34412.3|34409.9|34390.3|34387.9|897
1625589900000|2021-07-06 16:45:00|34398.3|34395.9|34416.3|34413.9|34417.3|34414.9|34386.3|34383.9|980
1625590200000|2021-07-06 16:50:00|34416.8|34414.4|34429.3|34426.9|34430.3|34427.9|34410.3|34407.9|1015
1625590500000|2021-07-06 16:55:00|34429.8|34427.4|34440.8|34438.4|34441.8|34439.4|34419.3|34416.9|1251
1625590800000|2021-07-06 17:00:00|34441.3|34438.9|34459.3|34456.9|34459.3|34456.9|34437.8|34435.4|1462
1625591100000|2021-07-06 17:05:00|34459.8|34457.4|34472.3|34469.9|34473.3|34470.9|34457.3|34454.9|961
1625591400000|2021-07-06 17:10:00|34472.8|34470.4|34469.3|34466.9|34474.3|34471.9|34455.3|34452.9|995
1625591700000|2021-07-06 17:15:00|34468.3|34465.9|34473.3|34470.9|34481.3|34478.9|34466.3|34463.9|826
1625592000000|2021-07-06 17:20:00|34472.8|34470.4|34478.8|34476.4|34492.8|34490.4|34471.3|34468.9|1156
1625592300000|2021-07-06 17:25:00|34479.3|34476.9|34475.8|34473.4|34486.8|34484.4|34465.3|34462.9|827
1625592600000|2021-07-06 17:30:00|34475.3|34472.9|34476.3|34473.9|34479.3|34476.9|34465.8|34463.4|634
1625592900000|2021-07-06 17:35:00|34476.8|34474.4|34473.3|34470.9|34481.8|34479.4|34468.8|34466.4|581
1625593200000|2021-07-06 17:40:00|34473.8|34471.4|34478.8|34476.4|34482.3|34479.9|34466.3|34463.9|762
1625593500000|2021-07-06 17:45:00|34478.3|34475.9|34487.2|34484.8|34489.7|34487.3|34469.2|34466.8|696
1625593800000|2021-07-06 17:50:00|34487.7|34485.3|34496.2|34493.8|34504.2|34501.8|34487.7|34485.3|1391
1625594100000|2021-07-06 17:55:00|34496.7|34494.3|34494.7|34492.3|34503.2|34500.8|34489.7|34487.3|657
1625594400000|2021-07-06 18:00:00|34494.2|34491.8|34514.2|34511.8|34517.7|34515.3|34493.7|34491.3|879
1625594700000|2021-07-06 18:05:00|34514.7|34512.3|34516.2|34513.8|34517.7|34515.3|34509.7|34507.3|845
1625595000000|2021-07-06 18:10:00|34515.7|34513.3|34501.2|34498.8|34516.2|34513.8|34494.2|34491.8|742
1625595300000|2021-07-06 18:15:00|34501.7|34499.3|34515.2|34512.8|34516.2|34513.8|34495.2|34492.8|623
1625595600000|2021-07-06 18:20:00|34514.7|34512.3|34516.2|34513.8|34522.2|34519.8|34513.2|34510.8|627
1625595900000|2021-07-06 18:25:00|34517.7|34515.3|34530.2|34527.8|34530.7|34528.3|34512.2|34509.8|694
1625596200000|2021-07-06 18:30:00|34530.7|34528.3|34547.7|34545.3|34548.7|34546.3|34529.2|34526.8|1285
1625596500000|2021-07-06 18:35:00|34547.2|34544.8|34534.7|34532.3|34549.2|34546.8|34530.2|34527.8|936
1625596800000|2021-07-06 18:40:00|34535.2|34532.8|34526.7|34524.3|34537.2|34534.8|34522.7|34520.3|637
1625597100000|2021-07-06 18:45:00|34526.2|34523.8|34531.2|34528.8|34537.2|34534.8|34522.7|34520.3|596
1625597400000|2021-07-06 18:50:00|34531.7|34529.3|34513.2|34510.8|34539.2|34536.8|34510.2|34507.8|790
1625597700000|2021-07-06 18:55:00|34512.7|34510.3|34522.2|34519.8|34526.7|34524.3|34512.2|34509.8|674
1625598000000|2021-07-06 19:00:00|34522.7|34520.3|34529.2|34526.8|34532.7|34530.3|34520.2|34517.8|429
1625598300000|2021-07-06 19:05:00|34529.7|34527.3|34551.2|34548.8|34551.2|34548.8|34526.7|34524.3|731
1625598600000|2021-07-06 19:10:00|34550.7|34548.3|34558.7|34556.3|34564.7|34562.3|34546.2|34543.8|1536
1625598900000|2021-07-06 19:15:00|34559.2|34556.8|34554.2|34551.8|34560.2|34557.8|34551.2|34548.8|556
1625599200000|2021-07-06 19:20:00|34552.6|34550.2|34559.6|34557.2|34561.6|34559.2|34544.6|34542.2|834
1625599500000|2021-07-06 19:25:00|34560.1|34557.7|34573.1|34570.7|34579.6|34577.2|34559.6|34557.2|879
1625599800000|2021-07-06 19:30:00|34573.6|34571.2|34552.6|34550.2|34581.6|34579.2|34550.6|34548.2|982
1625600100000|2021-07-06 19:35:00|34551.6|34549.2|34578.6|34576.2|34580.6|34578.2|34549.6|34547.2|858
1625600400000|2021-07-06 19:40:00|34579.1|34576.7|34573.1|34570.7|34581.6|34579.2|34564.6|34562.2|1151
1625600700000|2021-07-06 19:45:00|34573.6|34571.2|34590.6|34588.2|34593.6|34591.2|34573.1|34570.7|1252
1625601000000|2021-07-06 19:50:00|34597.6|34595.2|34562.6|34560.2|34602.6|34600.2|34553.6|34551.2|2566
1625601300000|2021-07-06 19:55:00|34562.1|34559.7|34576.6|34574.2|34578.6|34576.2|34553.6|34551.2|2955
1625601600000|2021-07-06 20:00:00|34577.8|34573|34530.8|34526|34585.8|34581|34528.3|34523.5|1684
1625601900000|2021-07-06 20:05:00|34530.3|34525.5|34526.8|34522|34537.8|34533|34525.3|34520.5|719
1625602200000|2021-07-06 20:10:00|34527.3|34522.5|34525.3|34520.5|34531.8|34527|34523.8|34519|345
1625602500000|2021-07-06 20:15:00|34525.8|34521|34526.3|34521.5|34527.8|34523|34524.8|34520|46
1625602800000|2021-07-06 20:20:00|34526.8|34522|34524.8|34520|34528.8|34524|34524.8|34520|56
1625603100000|2021-07-06 20:25:00|34525.3|34520.5|34524.8|34520|34525.3|34520.5|34518.8|34514|101
1625603400000|2021-07-06 20:30:00|34523.8|34519|34520.3|34515.5|34524.3|34519.5|34514.8|34510|186
1625603700000|2021-07-06 20:35:00|34519.8|34515|34520.8|34516|34521.3|34516.5|34517.3|34512.5|52
1625604000000|2021-07-06 20:40:00|34519.3|34514.5|34515.8|34511|34519.8|34515|34514.8|34510|110
1625604300000|2021-07-06 20:45:00|34516.3|34511.5|34501.3|34496.5|34516.8|34512|34501.3|34496.5|175
1625604600000|2021-07-06 20:50:00|34501.8|34497|34509.8|34505|34509.8|34505|34498.8|34494|135
1625604900000|2021-07-06 20:55:00|34510.3|34505.5|34511.3|34501.5|34512.3|34507.5|34507.3|34500|79
1625605200000|2021-07-06 21:00:00|34511.5|34501.7|34516.7|34506.9|34517.2|34507.4|34511.5|34501.7|0
1625605500000|2021-07-06 21:05:00|34517.1|34507.3|34516.4|34506.6|34517.3|34507.5|34515.6|34505.8|0
1625605800000|2021-07-06 21:10:00|34517|34507.2|34516.3|34506.5|34517.1|34507.3|34511.7|34501.9|0
1625606100000|2021-07-06 21:15:00|34516.4|34506.6|34516|34506.2|34521.1|34511.3|34515.9|34506.1|0
1625606400000|2021-07-06 21:20:00|34515.5|34505.7|34509.7|34499.9|34515.5|34505.7|34509.7|34499.9|0
1625606700000|2021-07-06 21:25:00|34510|34500.2|34507.9|34498.1|34510|34500.2|34506.5|34496.7|0
1625607000000|2021-07-06 21:30:00|34503|34493.2|34507.2|34497.4|34508.1|34498.3|34502.7|34492.9|0
1625607300000|2021-07-06 21:35:00|34504.6|34494.8|34502|34492.2|34508.4|34498.6|34502|34492.2|0
1625607600000|2021-07-06 21:40:00|34501.6|34491.8|34503.6|34493.8|34503.8|34494|34497.7|34487.9|0
1625607900000|2021-07-06 21:45:00|34504|34494.2|34505.4|34495.6|34505.6|34495.8|34503.8|34494|0
1625608200000|2021-07-06 21:50:00|34505.7|34495.9|34505.9|34496.1|34506.3|34496.5|34503.3|34493.5|0
1625608500000|2021-07-06 21:55:00|34505|34495.2|34504.7|34494.9|34505.7|34495.9|34502.1|34492.3|0
1625608800000|2021-07-06 22:00:00|34506.3|34501.5|34512.3|34507.5|34512.3|34507.5|34503.8|34499|129
1625609100000|2021-07-06 22:05:00|34512.8|34508|34519.3|34514.5|34521.3|34516.5|34512.8|34508|97
1625609400000|2021-07-06 22:10:00|34519.8|34515|34519.8|34515|34520.8|34516|34514.8|34510|49
1625609700000|2021-07-06 22:15:00|34520.3|34515.5|34525.3|34520.5|34527.8|34523|34520.3|34515.5|74
1625610000000|2021-07-06 22:20:00|34524.8|34520|34525.3|34520.5|34528.3|34523.5|34523.3|34518.5|74
1625610300000|2021-07-06 22:25:00|34524.8|34520|34522.3|34517.5|34525.8|34521|34521.8|34517|35
1625610600000|2021-07-06 22:30:00|34521.8|34517|34515.8|34511|34523.3|34518.5|34514.8|34510|42
1625610900000|2021-07-06 22:35:00|34516.3|34511.5|34517.8|34513|34523.8|34519|34515.8|34511|90
1625611200000|2021-07-06 22:40:00|34518.3|34513.5|34522.3|34517.5|34525.3|34520.5|34518.3|34513.5|44
1625611500000|2021-07-06 22:45:00|34521.8|34517|34518.3|34513.5|34525.8|34521|34518.3|34513.5|44
1625611800000|2021-07-06 22:50:00|34518.8|34514|34522.8|34518|34525.3|34520.5|34514.8|34510|63
1625612100000|2021-07-06 22:55:00|34521.8|34517|34521.3|34516.5|34527.3|34522.5|34520.8|34516|40
1625612400000|2021-07-06 23:00:00|34521.8|34517|34519.3|34514.5|34523.8|34519|34518.3|34513.5|54
1625612700000|2021-07-06 23:05:00|34519.8|34515|34519.8|34515|34521.3|34516.5|34515.8|34511|41
1625613000000|2021-07-06 23:10:00|34519.3|34514.5|34524.3|34519.5|34525.3|34520.5|34518.3|34513.5|26
1625613300000|2021-07-06 23:15:00|34523.8|34519|34523.3|34518.5|34524.8|34520|34521.3|34516.5|27
1625613600000|2021-07-06 23:20:00|34523.8|34519|34521.3|34516.5|34525.8|34521|34520.8|34516|30
1625613900000|2021-07-06 23:25:00|34520.8|34516|34515.8|34511|34520.8|34516|34515.3|34510.5|32
1625614200000|2021-07-06 23:30:00|34516.3|34511.5|34513.3|34508.5|34516.3|34511.5|34510.8|34506|86
1625614500000|2021-07-06 23:35:00|34512.8|34508|34507.8|34503|34517.3|34512.5|34507.3|34502.5|59
1625614800000|2021-07-06 23:40:00|34507.3|34502.5|34493.3|34488.5|34508.3|34503.5|34491.8|34487|153
1625615100000|2021-07-06 23:45:00|34494.3|34489.5|34491.3|34486.5|34494.8|34490|34483.8|34479|163
1625615400000|2021-07-06 23:50:00|34490.8|34486|34493.3|34488.5|34493.8|34489|34486.3|34481.5|99
1625615700000|2021-07-06 23:55:00|34492.8|34488|34500.3|34495.5|34505.3|34500.5|34492.8|34488|122
1625616000000|2021-07-07 00:00:00|34499.8|34495|34503.3|34498.5|34510.3|34505.5|34477.3|34472.5|370
1625616300000|2021-07-07 00:05:00|34502.8|34498|34505.8|34501|34515.8|34511|34500.3|34495.5|198
1625616600000|2021-07-07 00:10:00|34506.3|34501.5|34508.3|34503.5|34513.3|34508.5|34494.3|34489.5|148
1625616900000|2021-07-07 00:15:00|34508.8|34504|34499.3|34494.5|34511.8|34507|34487.8|34483|219
1625617200000|2021-07-07 00:20:00|34498.8|34494|34508.3|34503.5|34513.3|34508.5|34495.8|34491|137
1625617500000|2021-07-07 00:25:00|34508.8|34504|34517.3|34512.5|34519.3|34514.5|34507.3|34502.5|88
1625617800000|2021-07-07 00:30:00|34516.8|34512|34512.3|34507.5|34526.8|34522|34508.8|34504|177
1625618100000|2021-07-07 00:35:00|34512.8|34508|34531.8|34527|34532.8|34528|34512.8|34508|155
1625618400000|2021-07-07 00:40:00|34532.3|34527.5|34531.3|34526.5|34538.8|34534|34527.3|34522.5|197
1625618700000|2021-07-07 00:45:00|34530.8|34526|34531.3|34526.5|34537.8|34533|34527.8|34523|110
1625619000000|2021-07-07 00:50:00|34531.8|34527|34534.3|34529.5|34538.8|34534|34528.8|34524|158
1625619300000|2021-07-07 00:55:00|34534.8|34530|34535.3|34530.5|34538.3|34533.5|34529.3|34524.5|85
1625619600000|2021-07-07 01:00:00|34534.8|34530|34529.3|34524.5|34542.3|34537.5|34528.3|34523.5|138
1625619900000|2021-07-07 01:05:00|34528.8|34524|34532.3|34527.5|34535.8|34531|34527.3|34522.5|56
1625620200000|2021-07-07 01:10:00|34532.8|34528|34529.3|34524.5|34537.3|34532.5|34528.3|34523.5|65
1625620500000|2021-07-07 01:15:00|34528.8|34524|34543.3|34538.5|34547.3|34542.5|34524.8|34520|267
1625620800000|2021-07-07 01:20:00|34543.8|34539|34544.3|34539.5|34547.3|34542.5|34537.3|34532.5|162
1625621100000|2021-07-07 01:25:00|34544.8|34540|34549.8|34545|34552.8|34548|34543.8|34539|115
1625621400000|2021-07-07 01:30:00|34550.3|34545.5|34545.8|34541|34552.8|34548|34543.3|34538.5|195
1625621700000|2021-07-07 01:35:00|34545.3|34540.5|34553.3|34548.5|34553.8|34549|34543.8|34539|105
1625622000000|2021-07-07 01:40:00|34552.8|34548|34546.3|34541.5|34559.3|34554.5|34545.3|34540.5|159
1625622300000|2021-07-07 01:45:00|34546.8|34542|34541.3|34536.5|34548.3|34543.5|34539.3|34534.5|80
1625622600000|2021-07-07 01:50:00|34540.8|34536|34537.3|34532.5|34543.3|34538.5|34534.8|34530|92
1625622900000|2021-07-07 01:55:00|34536.8|34532|34541.3|34536.5|34549.8|34545|34536.8|34532|84
1625623200000|2021-07-07 02:00:00|34541.8|34537|34541.3|34536.5|34550.3|34545.5|34537.3|34532.5|136
1625623500000|2021-07-07 02:05:00|34541.8|34537|34547.8|34543|34552.3|34547.5|34541.3|34536.5|80
1625623800000|2021-07-07 02:10:00|34547.3|34542.5|34532.3|34527.5|34548.8|34544|34531.3|34526.5|126
1625624100000|2021-07-07 02:15:00|34532.8|34528|34537.3|34532.5|34538.3|34533.5|34532.3|34527.5|74
1625624400000|2021-07-07 02:20:00|34536.8|34532|34539.8|34535|34539.8|34535|34534.8|34530|49
1625624700000|2021-07-07 02:25:00|34540.3|34535.5|34542.8|34538|34547.3|34542.5|34539.3|34534.5|56
1625625000000|2021-07-07 02:30:00|34542.3|34537.5|34541.3|34536.5|34548.8|34544|34540.8|34536|39
1625625300000|2021-07-07 02:35:00|34540.8|34536|34532.3|34527.5|34541.3|34536.5|34529.8|34525|96
1625625600000|2021-07-07 02:40:00|34531.8|34527|34528.3|34523.5|34533.8|34529|34524.8|34520|90
1625625900000|2021-07-07 02:45:00|34527.8|34523|34530.8|34526|34533.3|34528.5|34527.3|34522.5|84
1625626200000|2021-07-07 02:50:00|34531.3|34526.5|34538.3|34533.5|34540.8|34536|34529.3|34524.5|103
1625626500000|2021-07-07 02:55:00|34537.8|34533|34541.3|34536.5|34544.8|34540|34537.3|34532.5|66
1625626800000|2021-07-07 03:00:00|34541.8|34537|34541.3|34536.5|34544.8|34540|34537.3|34532.5|50
1625627100000|2021-07-07 03:05:00|34541.8|34537|34547.8|34543|34548.3|34543.5|34541.3|34536.5|45
1625627400000|2021-07-07 03:10:00|34546.3|34541.5|34554.3|34549.5|34558.8|34554|34546.3|34541.5|128
1625627700000|2021-07-07 03:15:00|34553.8|34549|34548.8|34544|34555.3|34550.5|34545.3|34540.5|65
1625628000000|2021-07-07 03:20:00|34549.3|34544.5|34550.3|34545.5|34552.3|34547.5|34547.8|34543|48
1625628300000|2021-07-07 03:25:00|34550.8|34546|34555.3|34550.5|34559.8|34555|34550.8|34546|81
1625628600000|2021-07-07 03:30:00|34555.8|34551|34559.3|34554.5|34559.8|34555|34553.3|34548.5|89
1625628900000|2021-07-07 03:35:00|34559.8|34555|34559.3|34554.5|34560.3|34555.5|34555.3|34550.5|37
1625629200000|2021-07-07 03:40:00|34559.8|34555|34557.3|34552.5|34563.8|34559|34556.8|34552|86
1625629500000|2021-07-07 03:45:00|34557.8|34553|34555.3|34550.5|34558.8|34554|34551.8|34547|61
1625629800000|2021-07-07 03:50:00|34554.8|34550|34560.3|34555.5|34562.3|34557.5|34554.8|34550|54
1625630100000|2021-07-07 03:55:00|34559.8|34555|34552.8|34548|34560.3|34555.5|34551.3|34546.5|84
1625630400000|2021-07-07 04:00:00|34553.3|34548.5|34559.3|34554.5|34561.8|34557|34550.8|34546|52
1625630700000|2021-07-07 04:05:00|34558.8|34554|34556.8|34552|34559.8|34555|34556.8|34552|35
1625631000000|2021-07-07 04:10:00|34557.3|34552.5|34558.3|34553.5|34560.8|34556|34556.8|34552|44
1625631300000|2021-07-07 04:15:00|34558.8|34554|34562.3|34557.5|34562.3|34557.5|34556.8|34552|33
1625631600000|2021-07-07 04:20:00|34561.8|34557|34560.3|34555.5|34562.8|34558|34558.3|34553.5|19
1625631900000|2021-07-07 04:25:00|34559.8|34555|34558.8|34554|34561.8|34557|34557.8|34553|43
1625632200000|2021-07-07 04:30:00|34559.3|34554.5|34553.8|34549|34562.3|34557.5|34550.3|34545.5|68
1625632500000|2021-07-07 04:35:00|34553.3|34548.5|34543.8|34539|34553.3|34548.5|34543.8|34539|92
1625632800000|2021-07-07 04:40:00|34544.3|34539.5|34535.8|34531|34545.8|34541|34535.3|34530.5|151
1625633100000|2021-07-07 04:45:00|34535.3|34530.5|34533.8|34529|34539.8|34535|34533.3|34528.5|73
1625633400000|2021-07-07 04:50:00|34533.3|34528.5|34530.3|34525.5|34536.8|34532|34528.8|34524|83
1625633700000|2021-07-07 04:55:00|34529.8|34525|34531.3|34526.5|34532.3|34527.5|34528.8|34524|44
1625634000000|2021-07-07 05:00:00|34530.8|34526|34533.3|34528.5|34537.3|34532.5|34528.8|34524|65
1625634300000|2021-07-07 05:05:00|34533.8|34529|34535.3|34530.5|34536.8|34532|34532.3|34527.5|23
1625634600000|2021-07-07 05:10:00|34535.8|34531|34534.3|34529.5|34537.3|34532.5|34528.8|34524|122
1625634900000|2021-07-07 05:15:00|34533.8|34529|34527.3|34522.5|34534.3|34529.5|34524.8|34520|137
1625635200000|2021-07-07 05:20:00|34526.8|34522|34532.3|34527.5|34532.8|34528|34524.8|34520|140
1625635500000|2021-07-07 05:25:00|34532.8|34528|34533.8|34529|34536.8|34532|34530.8|34526|39
1625635800000|2021-07-07 05:30:00|34534.3|34529.5|34537.8|34533|34538.3|34533.5|34533.8|34529|64
1625636100000|2021-07-07 05:35:00|34538.3|34533.5|34546.8|34542|34548.8|34544|34536.3|34531.5|190
1625636400000|2021-07-07 05:40:00|34547.3|34542.5|34552.3|34547.5|34552.3|34547.5|34541.3|34536.5|93
1625636700000|2021-07-07 05:45:00|34551.8|34547|34546.3|34541.5|34552.3|34547.5|34544.3|34539.5|64
1625637000000|2021-07-07 05:50:00|34546.8|34542|34547.3|34542.5|34555.8|34551|34546.3|34541.5|87
1625637300000|2021-07-07 05:55:00|34547.8|34543|34551.3|34546.5|34553.3|34548.5|34543.3|34538.5|130
1625637600000|2021-07-07 06:00:00|34550.7|34547.1|34554.2|34550.6|34555.7|34552.1|34543.2|34539.6|169
1625637900000|2021-07-07 06:05:00|34554.7|34551.1|34548.7|34545.1|34558.7|34555.1|34543.7|34540.1|137
1625638200000|2021-07-07 06:10:00|34549.2|34545.6|34558.7|34555.1|34558.7|34555.1|34548.7|34545.1|136
1625638500000|2021-07-07 06:15:00|34558.2|34554.6|34556.7|34553.1|34562.2|34558.6|34552.7|34549.1|141
1625638800000|2021-07-07 06:20:00|34557.2|34553.6|34564.2|34560.6|34571.2|34567.6|34557.2|34553.6|216
1625639100000|2021-07-07 06:25:00|34564.7|34561.1|34563.7|34560.1|34567.2|34563.6|34560.7|34557.1|113
1625639400000|2021-07-07 06:30:00|34563.2|34559.6|34550.7|34547.1|34566.7|34563.1|34550.2|34546.6|195
1625639700000|2021-07-07 06:35:00|34550.2|34546.6|34550.2|34546.6|34555.7|34552.1|34550.2|34546.6|116
1625640000000|2021-07-07 06:40:00|34550.7|34547.1|34547.2|34543.6|34553.2|34549.6|34546.2|34542.6|82
1625640300000|2021-07-07 06:45:00|34546.7|34543.1|34553.7|34550.1|34557.2|34553.6|34546.7|34543.1|84
1625640600000|2021-07-07 06:50:00|34553.2|34549.6|34557.7|34554.1|34561.7|34558.1|34550.7|34547.1|123
1625640900000|2021-07-07 06:55:00|34557.2|34553.6|34571.7|34568.1|34572.2|34568.6|34555.7|34552.1|253
1625641200000|2021-07-07 07:00:00|34570.7|34567.1|34591.2|34587.6|34598.2|34594.6|34566.7|34563.1|768
1625641500000|2021-07-07 07:05:00|34590.7|34587.1|34576.2|34572.6|34598.2|34594.6|34570.2|34566.6|765
1625641800000|2021-07-07 07:10:00|34575.7|34572.1|34579.2|34575.6|34585.2|34581.6|34571.2|34567.6|331
1625642100000|2021-07-07 07:15:00|34579.7|34576.1|34606.2|34602.6|34610.2|34606.6|34579.7|34576.1|428
1625642400000|2021-07-07 07:20:00|34605.7|34602.1|34603.7|34600.1|34627.2|34623.6|34601.2|34597.6|582
1625642700000|2021-07-07 07:25:00|34604.2|34600.6|34623.7|34620.1|34623.7|34620.1|34601.7|34598.1|295
1625643000000|2021-07-07 07:30:00|34623.2|34619.6|34614.7|34611.1|34627.7|34624.1|34613.2|34609.6|327
1625643300000|2021-07-07 07:35:00|34615.2|34611.6|34601.7|34598.1|34617.7|34614.1|34600.2|34596.6|243
1625643600000|2021-07-07 07:40:00|34601.2|34597.6|34598.7|34595.1|34614.2|34610.6|34592.7|34589.1|282
1625643900000|2021-07-07 07:45:00|34599.2|34595.6|34607.7|34604.1|34614.2|34610.6|34597.2|34593.6|155
1625644200000|2021-07-07 07:50:00|34608.2|34604.6|34596.2|34592.6|34611.7|34608.1|34596.2|34592.6|129
1625644500000|2021-07-07 07:55:00|34596.7|34593.1|34580.7|34577.1|34597.2|34593.6|34575.2|34571.6|477
1625644800000|2021-07-07 08:00:00|34580.2|34576.6|34604.7|34601.1|34606.2|34602.6|34577.2|34573.6|444
1625645100000|2021-07-07 08:05:00|34604.2|34600.6|34595.2|34591.6|34613.7|34610.1|34591.2|34587.6|401
1625645400000|2021-07-07 08:10:00|34594.7|34591.1|34583.7|34580.1|34599.7|34596.1|34575.2|34571.6|350
1625645700000|2021-07-07 08:15:00|34584.2|34580.6|34588.2|34584.6|34592.7|34589.1|34577.7|34574.1|201
1625646000000|2021-07-07 08:20:00|34588.7|34585.1|34574.2|34570.6|34591.7|34588.1|34571.2|34567.6|256
1625646300000|2021-07-07 08:25:00|34574.7|34571.1|34580.7|34577.1|34580.7|34577.1|34570.2|34566.6|181
1625646600000|2021-07-07 08:30:00|34581.2|34577.6|34576.7|34573.1|34588.2|34584.6|34573.2|34569.6|196
1625646900000|2021-07-07 08:35:00|34576.2|34572.6|34569.2|34565.6|34579.7|34576.1|34561.2|34557.6|246
1625647200000|2021-07-07 08:40:00|34568.7|34565.1|34553.7|34550.1|34570.2|34566.6|34549.2|34545.6|218
1625647500000|2021-07-07 08:45:00|34554.2|34550.6|34554.7|34551.1|34560.2|34556.6|34550.2|34546.6|176
1625647800000|2021-07-07 08:50:00|34555.2|34551.6|34565.2|34561.6|34568.2|34564.6|34552.7|34549.1|245
1625648100000|2021-07-07 08:55:00|34564.7|34561.1|34569.7|34566.1|34573.2|34569.6|34558.7|34555.1|163
1625648400000|2021-07-07 09:00:00|34570.2|34566.6|34584.7|34581.1|34585.7|34582.1|34565.2|34561.6|203
1625648700000|2021-07-07 09:05:00|34584.2|34580.6|34601.2|34597.6|34601.2|34597.6|34582.2|34578.6|218
1625649000000|2021-07-07 09:10:00|34601.7|34598.1|34596.7|34593.1|34610.7|34607.1|34596.7|34593.1|346
1625649300000|2021-07-07 09:15:00|34597.2|34593.6|34596.7|34593.1|34604.2|34600.6|34591.7|34588.1|107
1625649600000|2021-07-07 09:20:00|34596.2|34592.6|34609.2|34605.6|34613.2|34609.6|34595.2|34591.6|157
1625649900000|2021-07-07 09:25:00|34608.2|34604.6|34602.7|34599.1|34613.2|34609.6|34602.2|34598.6|105
1625650200000|2021-07-07 09:30:00|34603.2|34599.6|34609.7|34606.1|34612.2|34608.6|34600.2|34596.6|121
1625650500000|2021-07-07 09:35:00|34610.2|34606.6|34615.2|34611.6|34620.2|34616.6|34606.7|34603.1|120
1625650800000|2021-07-07 09:40:00|34616.2|34612.6|34610.2|34606.6|34622.2|34618.6|34608.7|34605.1|151
1625651100000|2021-07-07 09:45:00|34610.7|34607.1|34610.7|34607.1|34618.2|34614.6|34608.2|34604.6|105
1625651400000|2021-07-07 09:50:00|34610.2|34606.6|34601.7|34598.1|34611.7|34608.1|34597.2|34593.6|140
1625651700000|2021-07-07 09:55:00|34602.2|34598.6|34599.2|34595.6|34611.2|34607.6|34599.2|34595.6|131
1625652000000|2021-07-07 10:00:00|34599.7|34596.1|34593.7|34590.1|34603.7|34600.1|34593.2|34589.6|210
1625652300000|2021-07-07 10:05:00|34593.2|34589.6|34598.7|34595.1|34603.2|34599.6|34590.7|34587.1|161
1625652600000|2021-07-07 10:10:00|34599.2|34595.6|34576.7|34573.1|34599.7|34596.1|34573.2|34569.6|296
1625652900000|2021-07-07 10:15:00|34577.2|34573.6|34585.7|34582.1|34594.7|34591.1|34576.7|34573.1|182
1625653200000|2021-07-07 10:20:00|34586.2|34582.6|34590.7|34587.1|34597.7|34594.1|34585.7|34582.1|107
1625653500000|2021-07-07 10:25:00|34590.2|34586.6|34594.7|34591.1|34598.2|34594.6|34588.2|34584.6|116
1625653800000|2021-07-07 10:30:00|34594.2|34590.6|34590.7|34587.1|34597.7|34594.1|34586.2|34582.6|78
1625654100000|2021-07-07 10:35:00|34591.2|34587.6|34590.7|34587.1|34592.7|34589.1|34575.2|34571.6|211
1625654400000|2021-07-07 10:40:00|34591.2|34587.6|34606.2|34602.6|34606.7|34603.1|34587.2|34583.6|185
1625654700000|2021-07-07 10:45:00|34605.7|34602.1|34603.7|34600.1|34609.7|34606.1|34602.7|34599.1|221
1625655000000|2021-07-07 10:50:00|34604.2|34600.6|34602.7|34599.1|34608.2|34604.6|34600.2|34596.6|123
1625655300000|2021-07-07 10:55:00|34602.2|34598.6|34614.2|34610.6|34614.2|34610.6|34600.2|34596.6|142
1625655600000|2021-07-07 11:00:00|34613.7|34610.1|34608.2|34604.6|34616.2|34612.6|34600.7|34597.1|399
1625655900000|2021-07-07 11:05:00|34608.7|34605.1|34605.2|34601.6|34613.7|34610.1|34599.2|34595.6|290
1625656200000|2021-07-07 11:10:00|34604.7|34601.1|34594.2|34590.6|34604.7|34601.1|34592.2|34588.6|200
1625656500000|2021-07-07 11:15:00|34594.7|34591.1|34591.2|34587.6|34601.7|34598.1|34590.2|34586.6|193
1625656800000|2021-07-07 11:20:00|34590.7|34587.1|34588.7|34585.1|34595.2|34591.6|34585.2|34581.6|124
1625657100000|2021-07-07 11:25:00|34588.2|34584.6|34581.7|34578.1|34597.2|34593.6|34581.2|34577.6|255
1625657400000|2021-07-07 11:30:00|34582.2|34578.6|34594.2|34590.6|34598.7|34595.1|34579.7|34576.1|214
1625657700000|2021-07-07 11:35:00|34594.7|34591.1|34595.2|34591.6|34604.2|34600.6|34593.7|34590.1|153
1625658000000|2021-07-07 11:40:00|34595.7|34592.1|34596.2|34592.6|34606.2|34602.6|34594.2|34590.6|148
1625658300000|2021-07-07 11:45:00|34597.7|34594.1|34598.2|34594.6|34604.2|34600.6|34595.7|34592.1|141
1625658600000|2021-07-07 11:50:00|34598.7|34595.1|34605.2|34601.6|34607.7|34604.1|34596.2|34592.6|80
1625658900000|2021-07-07 11:55:00|34604.7|34601.1|34609.7|34606.1|34618.7|34615.1|34604.7|34601.1|380
1625659200000|2021-07-07 12:00:00|34610.7|34607.1|34632.2|34628.6|34632.7|34629.1|34609.7|34606.1|567
1625659500000|2021-07-07 12:05:00|34631.7|34628.1|34625.7|34622.1|34634.2|34630.6|34623.2|34619.6|363
1625659800000|2021-07-07 12:10:00|34625.2|34621.6|34614.7|34611.1|34633.7|34630.1|34614.7|34611.1|349
1625660100000|2021-07-07 12:15:00|34615.2|34611.6|34571.2|34567.6|34618.2|34614.6|34570.2|34566.6|811
1625660400000|2021-07-07 12:20:00|34571.7|34568.1|34591.2|34587.6|34594.7|34591.1|34564.2|34560.6|591
1625660700000|2021-07-07 12:25:00|34591.7|34588.1|34580.7|34577.1|34598.2|34594.6|34580.7|34577.1|282
1625661000000|2021-07-07 12:30:00|34581.2|34577.6|34564.2|34560.6|34582.2|34578.6|34557.2|34553.6|647
1625661300000|2021-07-07 12:35:00|34563.7|34560.1|34567.7|34564.1|34572.2|34568.6|34560.7|34557.1|377
1625661600000|2021-07-07 12:40:00|34568.2|34564.6|34559.2|34555.6|34570.7|34567.1|34558.2|34554.6|210
1625661900000|2021-07-07 12:45:00|34559.7|34556.1|34547.7|34544.1|34565.7|34562.1|34547.2|34543.6|322
1625662200000|2021-07-07 12:50:00|34547.2|34543.6|34544.2|34540.6|34550.2|34546.6|34526.7|34523.1|772
1625662500000|2021-07-07 12:55:00|34544.7|34541.1|34527.7|34524.1|34548.2|34544.6|34527.2|34523.6|424
1625662800000|2021-07-07 13:00:00|34527.2|34523.6|34540.7|34537.1|34541.7|34538.1|34525.7|34522.1|497
1625663100000|2021-07-07 13:05:00|34540.2|34536.6|34534.7|34531.1|34544.2|34540.6|34534.2|34530.6|352
1625663400000|2021-07-07 13:10:00|34534.2|34530.6|34529.7|34526.1|34542.7|34539.1|34528.7|34525.1|372
1625663700000|2021-07-07 13:15:00|34529.2|34525.6|34531.2|34527.6|34534.2|34530.6|34526.7|34523.1|424
1625664000000|2021-07-07 13:20:00|34531.7|34528.1|34550.2|34546.6|34557.7|34554.1|34531.7|34528.1|688
1625664300000|2021-07-07 13:25:00|34549.7|34546.1|34562.7|34559.1|34565.2|34561.6|34541.2|34537.6|934
1625664600000|2021-07-07 13:30:00|34562.1|34559.7|34645.6|34643.2|34648.1|34645.7|34548.6|34546.2|6926
1625664900000|2021-07-07 13:35:00|34645.1|34642.7|34684.1|34681.7|34686.6|34684.2|34640.1|34637.7|5375
1625665200000|2021-07-07 13:40:00|34684.6|34682.2|34637.6|34635.2|34698.6|34696.2|34621.6|34619.2|4752
1625665500000|2021-07-07 13:45:00|34638.1|34635.7|34646.6|34644.2|34688.6|34686.2|34632.6|34630.2|2647
1625665800000|2021-07-07 13:50:00|34647.1|34644.7|34589.1|34586.7|34648.6|34646.2|34586.1|34583.7|2502
1625666100000|2021-07-07 13:55:00|34589.6|34587.2|34587.1|34584.7|34598.6|34596.2|34579.6|34577.2|1577
1625666400000|2021-07-07 14:00:00|34587.6|34585.2|34564.6|34562.2|34613.6|34611.2|34562.6|34560.2|2178
1625666700000|2021-07-07 14:05:00|34564.1|34561.7|34584.6|34582.2|34588.1|34585.7|34561.6|34559.2|1467
1625667000000|2021-07-07 14:10:00|34585.1|34582.7|34581.9|34579.5|34604.9|34602.5|34578.4|34576|1376
1625667300000|2021-07-07 14:15:00|34582.4|34580|34585.9|34583.5|34600.4|34598|34580.4|34578|809
1625667600000|2021-07-07 14:20:00|34586.4|34584|34556.4|34554|34587.4|34585|34555.9|34553.5|1452
1625667900000|2021-07-07 14:25:00|34556.9|34554.5|34496.9|34494.5|34562.4|34560|34489.9|34487.5|2842
1625668200000|2021-07-07 14:30:00|34496.4|34494|34449.9|34447.5|34501.9|34499.5|34447.4|34445|2988
1625668500000|2021-07-07 14:35:00|34449.4|34447|34465.4|34463|34498.4|34496|34447.9|34445.5|2225
1625668800000|2021-07-07 14:40:00|34465.9|34463.5|34451.4|34449|34482.4|34480|34447.9|34445.5|2071
1625669100000|2021-07-07 14:45:00|34451.9|34449.5|34492.4|34490|34503.4|34501|34433.9|34431.5|2581
1625669400000|2021-07-07 14:50:00|34492.9|34490.5|34498.4|34496|34507.4|34505|34478.4|34476|1523
1625669700000|2021-07-07 14:55:00|34498.9|34496.5|34513.9|34511.5|34530.9|34528.5|34497.4|34495|1382
1625670000000|2021-07-07 15:00:00|34514.9|34512.5|34528.9|34526.5|34543.4|34541|34500.4|34498|1386
1625670300000|2021-07-07 15:05:00|34528.4|34526|34538.4|34536|34564.4|34562|34526.9|34524.5|1504
1625670600000|2021-07-07 15:10:00|34538.9|34536.5|34575.9|34573.5|34577.4|34575|34535.4|34533|1302
1625670900000|2021-07-07 15:15:00|34576.4|34574|34592.9|34590.5|34598.4|34596|34563.4|34561|1364
1625671200000|2021-07-07 15:20:00|34592.4|34590|34608.9|34606.5|34616.4|34614|34590.9|34588.5|1392
1625671500000|2021-07-07 15:25:00|34608.4|34606|34631.4|34629|34635.9|34633.5|34605.9|34603.5|1317
1625671800000|2021-07-07 15:30:00|34632.4|34630|34651.4|34649|34656.4|34654|34627.9|34625.5|1980
1625672100000|2021-07-07 15:35:00|34652.4|34650|34675.4|34673|34689.4|34687|34650.4|34648|1736
1625672400000|2021-07-07 15:40:00|34675.9|34673.5|34672.4|34670|34693.4|34691|34668.4|34666|1576
1625672700000|2021-07-07 15:45:00|34672.9|34670.5|34676.9|34674.5|34685.4|34683|34662.4|34660|2013
1625673000000|2021-07-07 15:50:00|34677.4|34675|34655.4|34653|34681.4|34679|34652.4|34650|1530
1625673300000|2021-07-07 15:55:00|34656.9|34654.5|34633.4|34631|34660.4|34658|34620.9|34618.5|1570
1625673600000|2021-07-07 16:00:00|34632.9|34630.5|34658.9|34656.5|34660.4|34658|34631.9|34629.5|1341
1625673900000|2021-07-07 16:05:00|34659.4|34657|34652.4|34650|34659.4|34657|34638.4|34636|707
1625674200000|2021-07-07 16:10:00|34651.4|34649|34670.4|34668|34672.4|34670|34646.4|34644|824
1625674500000|2021-07-07 16:15:00|34670.9|34668.5|34667.4|34665|34676.4|34674|34658.9|34656.5|567
1625674800000|2021-07-07 16:20:00|34666.9|34664.5|34650.4|34648|34675.4|34673|34644.4|34642|703
1625675100000|2021-07-07 16:25:00|34650.9|34648.5|34629.4|34627|34652.4|34650|34626.9|34624.5|791
1625675400000|2021-07-07 16:30:00|34629.9|34627.5|34654.9|34652.5|34655.4|34653|34626.4|34624|660
1625675700000|2021-07-07 16:35:00|34654.4|34652|34643.4|34641|34654.9|34652.5|34639.9|34637.5|381
1625676000000|2021-07-07 16:40:00|34644.1|34641.7|34614.6|34612.2|34646.1|34643.7|34613.1|34610.7|674
1625676300000|2021-07-07 16:45:00|34614.1|34611.7|34623.6|34621.2|34625.1|34622.7|34603.1|34600.7|729
1625676600000|2021-07-07 16:50:00|34623.1|34620.7|34634.6|34632.2|34636.1|34633.7|34621.1|34618.7|685
1625676900000|2021-07-07 16:55:00|34634.1|34631.7|34635.6|34633.2|34637.6|34635.2|34620.6|34618.2|462
1625677200000|2021-07-07 17:00:00|34636.1|34633.7|34624.1|34621.7|34639.6|34637.2|34622.6|34620.2|438
1625677500000|2021-07-07 17:05:00|34623.6|34621.2|34620.1|34617.7|34631.1|34628.7|34616.6|34614.2|396
1625677800000|2021-07-07 17:10:00|34617.6|34615.2|34624.1|34621.7|34628.1|34625.7|34607.1|34604.7|426
1625678100000|2021-07-07 17:15:00|34623.1|34620.7|34621.6|34619.2|34626.1|34623.7|34612.6|34610.2|343
1625678400000|2021-07-07 17:20:00|34622.1|34619.7|34601.1|34598.7|34623.1|34620.7|34599.1|34596.7|353
1625678700000|2021-07-07 17:25:00|34600.6|34598.2|34606.6|34604.2|34611.1|34608.7|34595.6|34593.2|267
1625679000000|2021-07-07 17:30:00|34607.1|34604.7|34603.6|34601.2|34610.6|34608.2|34598.6|34596.2|294
1625679300000|2021-07-07 17:35:00|34603.1|34600.7|34614.6|34612.2|34616.1|34613.7|34600.1|34597.7|403
1625679600000|2021-07-07 17:40:00|34614.1|34611.7|34618.1|34615.7|34620.6|34618.2|34609.1|34606.7|235
1625679900000|2021-07-07 17:45:00|34619.1|34616.7|34646.6|34644.2|34649.6|34647.2|34618.1|34615.7|615
1625680200000|2021-07-07 17:50:00|34646.1|34643.7|34627.1|34624.7|34647.1|34644.7|34625.6|34623.2|390
1625680500000|2021-07-07 17:55:00|34627.6|34625.2|34601.6|34599.2|34633.1|34630.7|34600.6|34598.2|473
1625680800000|2021-07-07 18:00:00|34611.1|34608.7|34653.6|34651.2|34665.6|34663.2|34606.6|34604.2|1556
1625681100000|2021-07-07 18:05:00|34653.1|34650.7|34668.1|34665.7|34669.1|34666.7|34632.1|34629.7|1141
1625681400000|2021-07-07 18:10:00|34669.1|34666.7|34652.6|34650.2|34669.6|34667.2|34648.1|34645.7|955
1625681700000|2021-07-07 18:15:00|34653.1|34650.7|34674.6|34672.2|34675.1|34672.7|34632.1|34629.7|973
1625682000000|2021-07-07 18:20:00|34672.6|34670.2|34646.1|34643.7|34676.1|34673.7|34637.1|34634.7|877
1625682300000|2021-07-07 18:25:00|34647.6|34645.2|34637.6|34635.2|34656.1|34653.7|34635.6|34633.2|548
1625682600000|2021-07-07 18:30:00|34637.1|34634.7|34624.1|34621.7|34640.6|34638.2|34623.6|34621.2|832
1625682900000|2021-07-07 18:35:00|34624.6|34622.2|34608.6|34606.2|34629.6|34627.2|34605.6|34603.2|620
1625683200000|2021-07-07 18:40:00|34608.1|34605.7|34624.6|34622.2|34632.1|34629.7|34604.1|34601.7|658
1625683500000|2021-07-07 18:45:00|34625.1|34622.7|34647.6|34645.2|34649.1|34646.7|34619.1|34616.7|669
1625683800000|2021-07-07 18:50:00|34647.1|34644.7|34639.1|34636.7|34652.1|34649.7|34637.1|34634.7|759
1625684100000|2021-07-07 18:55:00|34639.6|34637.2|34657.6|34655.2|34665.1|34662.7|34639.6|34637.2|451
1625684400000|2021-07-07 19:00:00|34658.1|34655.7|34680.1|34677.7|34681.1|34678.7|34654.6|34652.2|611
1625684700000|2021-07-07 19:05:00|34679.6|34677.2|34675.6|34673.2|34680.1|34677.7|34667.1|34664.7|421
1625685000000|2021-07-07 19:10:00|34676.1|34673.7|34675.1|34672.7|34679.6|34677.2|34666.1|34663.7|431
1625685300000|2021-07-07 19:15:00|34674.6|34672.2|34663.6|34661.2|34680.1|34677.7|34659.1|34656.7|454
1625685600000|2021-07-07 19:20:00|34665.2|34662.8|34679.2|34676.8|34689.7|34687.3|34665.2|34662.8|684
1625685900000|2021-07-07 19:25:00|34679.7|34677.3|34682.7|34680.3|34685.2|34682.8|34673.2|34670.8|423
1625686200000|2021-07-07 19:30:00|34682.2|34679.8|34701.7|34699.3|34702.7|34700.3|34668.2|34665.8|861
1625686500000|2021-07-07 19:35:00|34701.2|34698.8|34689.2|34686.8|34701.2|34698.8|34674.2|34671.8|876
1625686800000|2021-07-07 19:40:00|34689.7|34687.3|34690.7|34688.3|34694.7|34692.3|34674.7|34672.3|679
1625687100000|2021-07-07 19:45:00|34689.7|34687.3|34682.2|34679.8|34704.7|34702.3|34681.7|34679.3|752
1625687400000|2021-07-07 19:50:00|34681.7|34679.3|34704.7|34702.3|34710.2|34707.8|34681.7|34679.3|1509
1625687700000|2021-07-07 19:55:00|34705.2|34702.8|34685.2|34682.8|34705.2|34702.8|34662.7|34660.3|3192
1625688000000|2021-07-07 20:00:00|34687.2|34684.8|34678.7|34673.9|34689.7|34684.9|34666.7|34661.9|840
1625688300000|2021-07-07 20:05:00|34678.2|34673.4|34674.7|34669.9|34681.2|34676.4|34670.7|34665.9|265
1625688600000|2021-07-07 20:10:00|34676.2|34671.4|34680.7|34675.9|34685.7|34680.9|34674.7|34669.9|340
1625688900000|2021-07-07 20:15:00|34681.2|34676.4|34677.2|34672.4|34681.7|34676.9|34677.2|34672.4|37
1625689200000|2021-07-07 20:20:00|34676.2|34671.4|34676.2|34671.4|34677.7|34672.9|34675.7|34670.9|21
1625689500000|2021-07-07 20:25:00|34677.2|34672.4|34679.2|34674.4|34680.7|34675.9|34676.7|34671.9|39
1625689800000|2021-07-07 20:30:00|34679.7|34674.9|34691.2|34686.4|34694.7|34689.9|34679.7|34674.9|115
1625690100000|2021-07-07 20:35:00|34690.7|34685.9|34696.2|34691.4|34697.2|34692.4|34689.2|34684.4|69
1625690400000|2021-07-07 20:40:00|34695.7|34690.9|34694.2|34689.4|34699.2|34694.4|34694.2|34689.4|81
1625690700000|2021-07-07 20:45:00|34693.7|34688.9|34697.7|34692.9|34698.2|34693.4|34690.7|34685.9|114
1625691000000|2021-07-07 20:50:00|34696.7|34691.9|34691.7|34686.9|34699.2|34694.4|34690.2|34685.4|120
1625691300000|2021-07-07 20:55:00|34690.7|34685.9|34701.9|34692.1|34702|34695.9|34690.7|34685.9|122
1625691600000|2021-07-07 21:00:00|34701.7|34691.9|34697.7|34687.9|34701.7|34691.9|34696.2|34686.4|0
1625691900000|2021-07-07 21:05:00|34697.5|34687.7|34698|34688.2|34699.3|34689.5|34697.4|34687.6|0
1625692200000|2021-07-07 21:10:00|34697.7|34687.9|34696.7|34686.9|34697.7|34687.9|34696.7|34686.9|0
1625692500000|2021-07-07 21:15:00|34697.3|34687.5|34696.4|34686.6|34697.4|34687.6|34696.3|34686.5|0
1625692800000|2021-07-07 21:20:00|34696.5|34686.7|34696.7|34686.9|34697.6|34687.8|34695.9|34686.1|0
1625693100000|2021-07-07 21:25:00|34695.8|34686|34697|34687.2|34698.3|34688.5|34695.8|34686|0
1625693400000|2021-07-07 21:30:00|34697.1|34687.3|34696.8|34687|34697.4|34687.6|34696.8|34687|0
1625693700000|2021-07-07 21:35:00|34696.5|34686.7|34696.8|34687|34696.8|34687|34696.5|34686.7|0
1625694000000|2021-07-07 21:40:00|34697.3|34687.5|34697.1|34687.3|34697.4|34687.6|34697.1|34687.3|0
1625694300000|2021-07-07 21:45:00|34696.8|34687|34696.2|34686.4|34696.8|34687|34695.9|34686.1|0
1625694600000|2021-07-07 21:50:00|34697.1|34687.3|34696.3|34686.5|34697.7|34687.9|34696.3|34686.5|0
1625694900000|2021-07-07 21:55:00|34696.1|34686.3|34698.6|34688.8|34700|34690.2|34696.1|34686.3|0
1625695200000|2021-07-07 22:00:00|34696.2|34691.4|34698.2|34693.4|34703.2|34698.4|34693.7|34688.9|119
1625695500000|2021-07-07 22:05:00|34698.7|34693.9|34701.7|34696.9|34702.7|34697.9|34696.2|34691.4|88
1625695800000|2021-07-07 22:10:00|34703.2|34698.4|34696.7|34691.9|34703.2|34698.4|34696.7|34691.9|51
1625696100000|2021-07-07 22:15:00|34697.7|34692.9|34699.2|34694.4|34700.2|34695.4|34697.7|34692.9|37
1625696400000|2021-07-07 22:20:00|34698.7|34693.9|34698.2|34693.4|34700.7|34695.9|34697.7|34692.9|42
1625696700000|2021-07-07 22:25:00|34697.7|34692.9|34694.2|34689.4|34698.2|34693.4|34693.2|34688.4|38
1625697000000|2021-07-07 22:30:00|34693.7|34688.9|34693.2|34688.4|34697.7|34692.9|34693.2|34688.4|31
1625697300000|2021-07-07 22:35:00|34694.7|34689.9|34694.2|34689.4|34694.7|34689.9|34691.7|34686.9|50
1625697600000|2021-07-07 22:40:00|34694.7|34689.9|34693.7|34688.9|34694.7|34689.9|34692.2|34687.4|17
1625697900000|2021-07-07 22:45:00|34694.2|34689.4|34691.2|34686.4|34694.2|34689.4|34691.2|34686.4|4
1625698200000|2021-07-07 22:50:00|34691.7|34686.9|34694.2|34689.4|34695.2|34690.4|34688.2|34683.4|59
1625698500000|2021-07-07 22:55:00|34694.7|34689.9|34695.7|34690.9|34698.7|34693.9|34694.7|34689.9|51
1625698800000|2021-07-07 23:00:00|34696.2|34691.4|34697.2|34692.4|34697.7|34692.9|34693.7|34688.9|35
1625699100000|2021-07-07 23:05:00|34696.7|34691.9|34695.2|34690.4|34697.7|34692.9|34694.2|34689.4|29
1625699400000|2021-07-07 23:10:00|34694.7|34689.9|34694.2|34689.4|34694.7|34689.9|34691.7|34686.9|22
1625699700000|2021-07-07 23:15:00|34693.7|34688.9|34695.2|34690.4|34696.7|34691.9|34692.2|34687.4|51
1625700000000|2021-07-07 23:20:00|34695.7|34690.9|34697.2|34692.4|34697.2|34692.4|34693.7|34688.9|18
1625700300000|2021-07-07 23:25:00|34696.7|34691.9|34693.7|34688.9|34696.7|34691.9|34693.2|34688.4|26
1625700600000|2021-07-07 23:30:00|34692.7|34687.9|34691.2|34686.4|34693.7|34688.9|34691.2|34686.4|58
1625700900000|2021-07-07 23:35:00|34691.7|34686.9|34690.2|34685.4|34692.7|34687.9|34689.7|34684.9|26
1625701200000|2021-07-07 23:40:00|34690.7|34685.9|34686.7|34681.9|34690.7|34685.9|34683.2|34678.4|87
1625701500000|2021-07-07 23:45:00|34686.2|34681.4|34684.2|34679.4|34687.7|34682.9|34680.7|34675.9|86
1625701800000|2021-07-07 23:50:00|34684.7|34679.9|34687.7|34682.9|34691.2|34686.4|34681.7|34676.9|66
1625702100000|2021-07-07 23:55:00|34687.2|34682.4|34683.2|34678.4|34689.7|34684.9|34682.7|34677.9|43
1625702400000|2021-07-08 00:00:00|34683.7|34678.9|34674.2|34669.4|34696.2|34691.4|34673.2|34668.4|231
1625702700000|2021-07-08 00:05:00|34673.7|34668.9|34681.7|34676.9|34687.2|34682.4|34673.7|34668.9|67
1625703000000|2021-07-08 00:10:00|34682.2|34677.4|34678.2|34673.4|34682.7|34677.9|34674.2|34669.4|71
1625703300000|2021-07-08 00:15:00|34678.7|34673.9|34668.2|34663.4|34684.2|34679.4|34665.2|34660.4|138
1625703600000|2021-07-08 00:20:00|34667.7|34662.9|34667.7|34662.9|34671.7|34666.9|34664.7|34659.9|86
1625703900000|2021-07-08 00:25:00|34667.2|34662.4|34664.7|34659.9|34670.7|34665.9|34663.7|34658.9|70
1625704200000|2021-07-08 00:30:00|34665.2|34660.4|34668.2|34663.4|34672.7|34667.9|34664.2|34659.4|66
1625704500000|2021-07-08 00:35:00|34667.7|34662.9|34662.2|34657.4|34668.2|34663.4|34658.2|34653.4|129
1625704800000|2021-07-08 00:40:00|34661.7|34656.9|34659.2|34654.4|34664.7|34659.9|34655.7|34650.9|122
1625705100000|2021-07-08 00:45:00|34658.7|34653.9|34653.2|34648.4|34660.2|34655.4|34649.2|34644.4|118
1625705400000|2021-07-08 00:50:00|34652.7|34647.9|34646.2|34641.4|34652.7|34647.9|34641.7|34636.9|205
1625705700000|2021-07-08 00:55:00|34645.7|34640.9|34652.7|34647.9|34654.7|34649.9|34642.2|34637.4|88
1625706000000|2021-07-08 01:00:00|34652.2|34647.4|34644.2|34639.4|34653.2|34648.4|34642.2|34637.4|100
1625706300000|2021-07-08 01:05:00|34643.7|34638.9|34644.2|34639.4|34647.2|34642.4|34634.2|34629.4|197
1625706600000|2021-07-08 01:10:00|34643.7|34638.9|34638.2|34633.4|34643.7|34638.9|34635.2|34630.4|57
1625706900000|2021-07-08 01:15:00|34638.7|34633.9|34636.2|34631.4|34639.7|34634.9|34631.2|34626.4|152
1625707200000|2021-07-08 01:20:00|34635.7|34630.9|34645.2|34640.4|34645.2|34640.4|34631.7|34626.9|91
1625707500000|2021-07-08 01:25:00|34644.7|34639.9|34638.2|34633.4|34648.7|34643.9|34636.7|34631.9|106
1625707800000|2021-07-08 01:30:00|34638.7|34633.9|34639.2|34634.4|34641.7|34636.9|34632.7|34627.9|98
1625708100000|2021-07-08 01:35:00|34638.7|34633.9|34642.2|34637.4|34645.7|34640.9|34633.7|34628.9|72
1625708400000|2021-07-08 01:40:00|34641.7|34636.9|34645.2|34640.4|34649.7|34644.9|34641.2|34636.4|76
1625708700000|2021-07-08 01:45:00|34644.7|34639.9|34626.7|34621.9|34644.7|34639.9|34625.2|34620.4|127
1625709000000|2021-07-08 01:50:00|34626.2|34621.4|34607.2|34602.4|34626.7|34621.9|34606.2|34601.4|341
1625709300000|2021-07-08 01:55:00|34606.7|34601.9|34607.2|34602.4|34611.2|34606.4|34605.2|34600.4|154
1625709600000|2021-07-08 02:00:00|34606.7|34601.9|34619.2|34614.4|34620.2|34615.4|34606.7|34601.9|169
1625709900000|2021-07-08 02:05:00|34618.7|34613.9|34621.2|34616.4|34621.7|34616.9|34614.2|34609.4|72
1625710200000|2021-07-08 02:10:00|34621.7|34616.9|34620.2|34615.4|34623.2|34618.4|34614.2|34609.4|68
1625710500000|2021-07-08 02:15:00|34619.7|34614.9|34618.2|34613.4|34623.7|34618.9|34617.2|34612.4|68
1625710800000|2021-07-08 02:20:00|34617.7|34612.9|34607.7|34602.9|34624.7|34619.9|34606.2|34601.4|148
1625711100000|2021-07-08 02:25:00|34607.2|34602.4|34606.2|34601.4|34616.7|34611.9|34605.2|34600.4|104
1625711400000|2021-07-08 02:30:00|34605.7|34600.9|34595.7|34590.9|34608.7|34603.9|34595.2|34590.4|172
1625711700000|2021-07-08 02:35:00|34595.2|34590.4|34579.2|34574.4|34595.7|34590.9|34576.7|34571.9|273
1625712000000|2021-07-08 02:40:00|34579.7|34574.9|34579.2|34574.4|34581.7|34576.9|34567.7|34562.9|196
1625712300000|2021-07-08 02:45:00|34578.7|34573.9|34589.2|34584.4|34589.2|34584.4|34577.7|34572.9|103
1625712600000|2021-07-08 02:50:00|34588.7|34583.9|34591.2|34586.4|34593.7|34588.9|34587.7|34582.9|101
1625712900000|2021-07-08 02:55:00|34591.7|34586.9|34593.2|34588.4|34594.7|34589.9|34587.7|34582.9|158
1625713200000|2021-07-08 03:00:00|34593.7|34588.9|34589.2|34584.4|34593.7|34588.9|34584.7|34579.9|70
1625713500000|2021-07-08 03:05:00|34588.7|34583.9|34593.2|34588.4|34593.7|34588.9|34587.7|34582.9|52
1625713800000|2021-07-08 03:10:00|34592.7|34587.9|34598.7|34593.9|34599.2|34594.4|34591.2|34586.4|80
1625714100000|2021-07-08 03:15:00|34597.7|34592.9|34591.7|34586.9|34597.7|34592.9|34588.7|34583.9|71
1625714400000|2021-07-08 03:20:00|34592.2|34587.4|34580.7|34575.9|34595.2|34590.4|34580.2|34575.4|137
1625714700000|2021-07-08 03:25:00|34581.2|34576.4|34583.2|34578.4|34584.2|34579.4|34579.2|34574.4|77
1625715000000|2021-07-08 03:30:00|34582.7|34577.9|34584.2|34579.4|34587.7|34582.9|34579.2|34574.4|52
1625715300000|2021-07-08 03:35:00|34584.7|34579.9|34582.2|34577.4|34587.2|34582.4|34580.2|34575.4|36
1625715600000|2021-07-08 03:40:00|34582.7|34577.9|34579.2|34574.4|34587.2|34582.4|34577.2|34572.4|59
1625715900000|2021-07-08 03:45:00|34578.7|34573.9|34584.7|34579.9|34585.2|34580.4|34577.2|34572.4|69
1625716200000|2021-07-08 03:50:00|34585.2|34580.4|34593.2|34588.4|34595.2|34590.4|34584.2|34579.4|91
1625716500000|2021-07-08 03:55:00|34593.7|34588.9|34592.2|34587.4|34596.7|34591.9|34590.7|34585.9|68
1625716800000|2021-07-08 04:00:00|34592.7|34587.9|34593.7|34588.9|34596.7|34591.9|34589.2|34584.4|53
1625717100000|2021-07-08 04:05:00|34594.2|34589.4|34592.2|34587.4|34596.7|34591.9|34590.7|34585.9|47
1625717400000|2021-07-08 04:10:00|34591.7|34586.9|34589.2|34584.4|34596.7|34591.9|34589.2|34584.4|15
1625717700000|2021-07-08 04:15:00|34589.7|34584.9|34588.2|34583.4|34591.2|34586.4|34583.7|34578.9|63
1625718000000|2021-07-08 04:20:00|34588.7|34583.9|34591.7|34586.9|34593.7|34588.9|34588.2|34583.4|73
1625718300000|2021-07-08 04:25:00|34591.2|34586.4|34595.2|34590.4|34595.7|34590.9|34589.7|34584.9|37
1625718600000|2021-07-08 04:30:00|34595.7|34590.9|34605.2|34600.4|34606.7|34601.9|34593.7|34588.9|150
1625718900000|2021-07-08 04:35:00|34605.7|34600.9|34600.2|34595.4|34607.2|34602.4|34597.7|34592.9|73
1625719200000|2021-07-08 04:40:00|34599.7|34594.9|34593.7|34588.9|34600.2|34595.4|34591.7|34586.9|58
1625719500000|2021-07-08 04:45:00|34593.2|34588.4|34591.7|34586.9|34596.2|34591.4|34591.7|34586.9|37
1625719800000|2021-07-08 04:50:00|34591.2|34586.4|34598.7|34593.9|34601.2|34596.4|34591.2|34586.4|76
1625720100000|2021-07-08 04:55:00|34599.2|34594.4|34597.7|34592.9|34599.7|34594.9|34596.2|34591.4|40
1625720400000|2021-07-08 05:00:00|34596.7|34591.9|34593.7|34588.9|34597.2|34592.4|34591.7|34586.9|98
1625720700000|2021-07-08 05:05:00|34593.2|34588.4|34585.2|34580.4|34594.7|34589.9|34583.2|34578.4|99
1625721000000|2021-07-08 05:10:00|34584.7|34579.9|34582.2|34577.4|34587.7|34582.9|34580.7|34575.9|82
1625721300000|2021-07-08 05:15:00|34581.7|34576.9|34592.2|34587.4|34592.7|34587.9|34581.2|34576.4|81
1625721600000|2021-07-08 05:20:00|34592.7|34587.9|34595.2|34590.4|34600.7|34595.9|34592.2|34587.4|73
1625721900000|2021-07-08 05:25:00|34595.7|34590.9|34602.2|34597.4|34603.7|34598.9|34595.7|34590.9|62
1625722200000|2021-07-08 05:30:00|34601.7|34596.9|34593.2|34588.4|34601.7|34596.9|34592.7|34587.9|109
1625722500000|2021-07-08 05:35:00|34593.7|34588.9|34590.2|34585.4|34594.7|34589.9|34586.2|34581.4|123
1625722800000|2021-07-08 05:40:00|34590.7|34585.9|34580.2|34575.4|34593.2|34588.4|34579.7|34574.9|131
1625723100000|2021-07-08 05:45:00|34579.7|34574.9|34580.7|34575.9|34587.7|34582.9|34577.2|34572.4|77
1625723400000|2021-07-08 05:50:00|34580.2|34575.4|34580.7|34575.9|34582.2|34577.4|34575.2|34570.4|102
1625723700000|2021-07-08 05:55:00|34580.2|34575.4|34579.7|34574.9|34589.2|34584.4|34579.7|34574.9|78
1625724000000|2021-07-08 06:00:00|34579.1|34575.5|34585.6|34582|34589.1|34585.5|34565.1|34561.5|347
1625724300000|2021-07-08 06:05:00|34585.1|34581.5|34567.1|34563.5|34588.6|34585|34567.1|34563.5|151
1625724600000|2021-07-08 06:10:00|34567.6|34564|34533.6|34530|34568.6|34565|34532.6|34529|722
1625724900000|2021-07-08 06:15:00|34533.1|34529.5|34540.6|34537|34546.6|34543|34528.1|34524.5|311
1625725200000|2021-07-08 06:20:00|34540.1|34536.5|34550.1|34546.5|34550.1|34546.5|34532.6|34529|163
1625725500000|2021-07-08 06:25:00|34550.6|34547|34545.1|34541.5|34554.6|34551|34544.1|34540.5|149
1625725800000|2021-07-08 06:30:00|34545.6|34542|34533.6|34530|34546.1|34542.5|34530.6|34527|175
1625726100000|2021-07-08 06:35:00|34533.1|34529.5|34511.6|34508|34534.6|34531|34510.1|34506.5|350
1625726400000|2021-07-08 06:40:00|34511.1|34507.5|34490.1|34486.5|34513.1|34509.5|34489.1|34485.5|365
1625726700000|2021-07-08 06:45:00|34489.6|34486|34461.6|34458|34494.6|34491|34452.1|34448.5|924
1625727000000|2021-07-08 06:50:00|34462.1|34458.5|34465.6|34462|34470.1|34466.5|34459.1|34455.5|257
1625727300000|2021-07-08 06:55:00|34466.1|34462.5|34435.1|34431.5|34468.6|34465|34424.1|34420.5|738
1625727600000|2021-07-08 07:00:00|34435.6|34432|34399.6|34396|34443.6|34440|34397.6|34394|1202
1625727900000|2021-07-08 07:05:00|34399.1|34395.5|34415.6|34412|34415.6|34412|34373.1|34369.5|1281
1625728200000|2021-07-08 07:10:00|34415.1|34411.5|34433.6|34430|34447.6|34444|34398.6|34395|988
1625728500000|2021-07-08 07:15:00|34434.1|34430.5|34387.6|34384|34435.6|34432|34377.6|34374|732
1625728800000|2021-07-08 07:20:00|34387.1|34383.5|34383.6|34380|34392.6|34389|34342.1|34338.5|1155
1625729100000|2021-07-08 07:25:00|34383.1|34379.5|34401.6|34398|34414.6|34411|34368.6|34365|803
1625729400000|2021-07-08 07:30:00|34402.1|34398.5|34373.1|34369.5|34403.1|34399.5|34341.1|34337.5|1044
1625729700000|2021-07-08 07:35:00|34372.6|34369|34380.6|34377|34392.6|34389|34349.6|34346|598
1625730000000|2021-07-08 07:40:00|34380.1|34376.5|34340.1|34336.5|34380.6|34377|34332.6|34329|1029
1625730300000|2021-07-08 07:45:00|34339.1|34335.5|34316.1|34312.5|34341.6|34338|34281.6|34278|1968
1625730600000|2021-07-08 07:50:00|34316.6|34313|34307.6|34304|34317.6|34314|34263.1|34259.5|1288
1625730900000|2021-07-08 07:55:00|34308.1|34304.5|34336.6|34333|34340.6|34337|34306.6|34303|884
1625731200000|2021-07-08 08:00:00|34337.1|34333.5|34302.1|34298.5|34340.6|34337|34290.6|34287|1623
1625731500000|2021-07-08 08:05:00|34301.6|34298|34321.6|34318|34338.1|34334.5|34283.6|34280|960
1625731800000|2021-07-08 08:10:00|34322.1|34318.5|34345.6|34342|34347.1|34343.5|34299.1|34295.5|815
1625732100000|2021-07-08 08:15:00|34346.1|34342.5|34368.1|34364.5|34378.6|34375|34324.1|34320.5|1025
1625732400000|2021-07-08 08:20:00|34367.6|34364|34327.6|34324|34371.6|34368|34316.1|34312.5|708
1625732700000|2021-07-08 08:25:00|34328.1|34324.5|34289.1|34285.5|34328.6|34325|34259.6|34256|1398
1625733000000|2021-07-08 08:30:00|34288.1|34284.5|34279.6|34276|34292.6|34289|34262.1|34258.5|1046
1625733300000|2021-07-08 08:35:00|34280.1|34276.5|34300.6|34297|34303.6|34300|34269.6|34266|658
1625733600000|2021-07-08 08:40:00|34301.1|34297.5|34307.6|34304|34314.1|34310.5|34284.6|34281|755
1625733900000|2021-07-08 08:45:00|34307.1|34303.5|34322.6|34319|34329.6|34326|34296.6|34293|505
1625734200000|2021-07-08 08:50:00|34323.1|34319.5|34308.6|34305|34330.6|34327|34302.1|34298.5|448
1625734500000|2021-07-08 08:55:00|34309.1|34305.5|34329.1|34325.5|34337.1|34333.5|34307.6|34304|426
1625734800000|2021-07-08 09:00:00|34329.6|34326|34309.6|34306|34338.1|34334.5|34302.1|34298.5|467
1625735100000|2021-07-08 09:05:00|34310.1|34306.5|34278.6|34275|34315.6|34312|34277.1|34273.5|446
1625735400000|2021-07-08 09:10:00|34278.1|34274.5|34297.6|34294|34299.6|34296|34264.6|34261|530
1625735700000|2021-07-08 09:15:00|34298.1|34294.5|34282.1|34278.5|34299.6|34296|34281.1|34277.5|289
1625736000000|2021-07-08 09:20:00|34281.6|34278|34256.1|34252.5|34287.1|34283.5|34229.6|34226|1184
1625736300000|2021-07-08 09:25:00|34255.6|34252|34293.1|34289.5|34296.1|34292.5|34251.1|34247.5|579
1625736600000|2021-07-08 09:30:00|34293.6|34290|34312.1|34308.5|34312.6|34309|34292.6|34289|608
1625736900000|2021-07-08 09:35:00|34312.6|34309|34290.6|34287|34318.6|34315|34288.6|34285|331
1625737200000|2021-07-08 09:40:00|34291.1|34287.5|34304.6|34301|34316.1|34312.5|34290.1|34286.5|328
1625737500000|2021-07-08 09:45:00|34305.1|34301.5|34310.6|34307|34320.6|34317|34302.6|34299|335
1625737800000|2021-07-08 09:50:00|34311.1|34307.5|34292.6|34289|34316.1|34312.5|34289.1|34285.5|283
1625738100000|2021-07-08 09:55:00|34292.1|34288.5|34266.6|34263|34295.1|34291.5|34262.1|34258.5|1072
1625738400000|2021-07-08 10:00:00|34266.1|34262.5|34232.6|34229|34266.6|34263|34203.1|34199.5|2409
1625738700000|2021-07-08 10:05:00|34233.1|34229.5|34212.6|34209|34234.1|34230.5|34209.6|34206|941
1625739000000|2021-07-08 10:10:00|34213.1|34209.5|34190.6|34187|34214.6|34211|34172.6|34169|1183
1625739300000|2021-07-08 10:15:00|34191.1|34187.5|34172.1|34168.5|34196.6|34193|34141.1|34137.5|1744
1625739600000|2021-07-08 10:20:00|34171.6|34168|34166.6|34163|34171.6|34168|34128.6|34125|1345
1625739900000|2021-07-08 10:25:00|34167.1|34163.5|34148.6|34145|34169.1|34165.5|34142.6|34139|674
1625740200000|2021-07-08 10:30:00|34149.1|34145.5|34181.6|34178|34191.6|34188|34126.1|34122.5|1454
1625740500000|2021-07-08 10:35:00|34181.1|34177.5|34180.6|34177|34193.1|34189.5|34167.6|34164|772
1625740800000|2021-07-08 10:40:00|34181.1|34177.5|34156.6|34153|34182.6|34179|34144.1|34140.5|652
1625741100000|2021-07-08 10:45:00|34157.1|34153.5|34187.6|34184|34192.6|34189|34146.6|34143|926
1625741400000|2021-07-08 10:50:00|34187.1|34183.5|34187.6|34184|34210.1|34206.5|34166.1|34162.5|837
1625741700000|2021-07-08 10:55:00|34187.1|34183.5|34209.6|34206|34213.6|34210|34164.6|34161|733
1625742000000|2021-07-08 11:00:00|34209.1|34205.5|34211.1|34207.5|34237.6|34234|34208.6|34205|1127
1625742300000|2021-07-08 11:05:00|34211.6|34208|34216.6|34213|34228.6|34225|34200.1|34196.5|633
1625742600000|2021-07-08 11:10:00|34215.6|34212|34209.6|34206|34221.6|34218|34176.6|34173|703
1625742900000|2021-07-08 11:15:00|34210.1|34206.5|34215.6|34212|34233.1|34229.5|34199.1|34195.5|589
1625743200000|2021-07-08 11:20:00|34215.1|34211.5|34231.6|34228|34236.6|34233|34208.6|34205|573
1625743500000|2021-07-08 11:25:00|34232.1|34228.5|34235.1|34231.5|34239.1|34235.5|34213.1|34209.5|720
1625743800000|2021-07-08 11:30:00|34235.6|34232|34210.6|34207|34235.6|34232|34187.1|34183.5|856
1625744100000|2021-07-08 11:35:00|34210.1|34206.5|34201.6|34198|34213.1|34209.5|34189.6|34186|594
1625744400000|2021-07-08 11:40:00|34202.1|34198.5|34204.6|34201|34205.6|34202|34188.1|34184.5|326
1625744700000|2021-07-08 11:45:00|34205.1|34201.5|34196.1|34192.5|34207.6|34204|34167.6|34164|621
1625745000000|2021-07-08 11:50:00|34196.6|34193|34178.6|34175|34202.6|34199|34174.1|34170.5|306
1625745300000|2021-07-08 11:55:00|34179.1|34175.5|34171.6|34168|34184.6|34181|34168.6|34165|531
1625745600000|2021-07-08 12:00:00|34172.1|34168.5|34160.6|34157|34173.6|34170|34150.6|34147|674
1625745900000|2021-07-08 12:05:00|34160.1|34156.5|34132.6|34129|34163.1|34159.5|34130.1|34126.5|849
1625746200000|2021-07-08 12:10:00|34133.6|34130|34164.6|34161|34168.6|34165|34115.1|34111.5|1227
1625746500000|2021-07-08 12:15:00|34165.1|34161.5|34217.1|34213.5|34220.1|34216.5|34161.1|34157.5|1246
1625746800000|2021-07-08 12:20:00|34216.6|34213|34214.6|34211|34222.6|34219|34193.6|34190|893
1625747100000|2021-07-08 12:25:00|34214.1|34210.5|34224.6|34221|34233.1|34229.5|34206.6|34203|712
1625747400000|2021-07-08 12:30:00|34224.1|34220.5|34192.6|34189|34242.1|34238.5|34188.1|34184.5|931
1625747700000|2021-07-08 12:35:00|34192.1|34188.5|34212.6|34209|34215.6|34212|34178.1|34174.5|800
1625748000000|2021-07-08 12:40:00|34211.6|34208|34223.6|34220|34228.1|34224.5|34200.6|34197|625
1625748300000|2021-07-08 12:45:00|34224.1|34220.5|34240.6|34237|34244.1|34240.5|34208.1|34204.5|624
1625748600000|2021-07-08 12:50:00|34240.1|34236.5|34215.6|34212|34240.1|34236.5|34208.6|34205|542
1625748900000|2021-07-08 12:55:00|34216.1|34212.5|34188.6|34185|34216.1|34212.5|34183.6|34180|564
1625749200000|2021-07-08 13:00:00|34189.6|34186|34198.6|34195|34200.6|34197|34159.6|34156|845
1625749500000|2021-07-08 13:05:00|34199.1|34195.5|34166.6|34163|34200.1|34196.5|34164.1|34160.5|478
1625749800000|2021-07-08 13:10:00|34166.1|34162.5|34180.6|34177|34196.6|34193|34155.1|34151.5|615
1625750100000|2021-07-08 13:15:00|34181.1|34177.5|34188.6|34185|34197.6|34194|34168.6|34165|581
1625750400000|2021-07-08 13:20:00|34188.1|34184.5|34187.1|34183.5|34193.6|34190|34175.6|34172|494
1625750700000|2021-07-08 13:25:00|34187.6|34184|34251.1|34247.5|34251.6|34248|34186.6|34183|1395
1625751000000|2021-07-08 13:30:00|34250.5|34248.1|34330.5|34328.1|34346|34343.6|34228|34225.6|9840
1625751300000|2021-07-08 13:35:00|34329|34326.6|34283|34280.6|34331.5|34329.1|34246|34243.6|5250
1625751600000|2021-07-08 13:40:00|34283.5|34281.1|34219|34216.6|34305|34302.6|34196|34193.6|5008
1625751900000|2021-07-08 13:45:00|34220|34217.6|34238.5|34236.1|34247|34244.6|34170.5|34168.1|4604
1625752200000|2021-07-08 13:50:00|34237.5|34235.1|34333.5|34331.1|34336|34333.6|34230|34227.6|4631
1625752500000|2021-07-08 13:55:00|34332.5|34330.1|34348.5|34346.1|34363|34360.6|34304|34301.6|3972
1625752800000|2021-07-08 14:00:00|34348|34345.6|34318|34315.6|34349|34346.6|34245.5|34243.1|3836
1625753100000|2021-07-08 14:05:00|34318.5|34316.1|34279|34276.6|34336.5|34334.1|34276.5|34274.1|2569
1625753400000|2021-07-08 14:10:00|34281|34278.6|34267.5|34265.1|34316.5|34314.1|34267|34264.6|1894
1625753700000|2021-07-08 14:15:00|34268|34265.6|34210|34207.6|34281.5|34279.1|34209.5|34207.1|2521
1625754000000|2021-07-08 14:20:00|34211|34208.6|34189|34186.6|34212|34209.6|34169|34166.6|3287
1625754300000|2021-07-08 14:25:00|34190|34187.6|34248|34245.6|34249.5|34247.1|34142|34139.6|3645
1625754600000|2021-07-08 14:30:00|34248.5|34246.1|34198|34195.6|34266.5|34264.1|34186.5|34184.1|3390
1625754900000|2021-07-08 14:35:00|34198.5|34196.1|34187.5|34185.1|34216.5|34214.1|34160|34157.6|3507
1625755200000|2021-07-08 14:40:00|34188|34185.6|34227|34224.6|34234.5|34232.1|34154|34151.6|2981
1625755500000|2021-07-08 14:45:00|34226|34223.6|34186.5|34184.1|34238|34235.6|34171|34168.6|2133
1625755800000|2021-07-08 14:50:00|34186|34183.6|34230|34227.6|34241|34238.6|34166.5|34164.1|2460
1625756100000|2021-07-08 14:55:00|34229.5|34227.1|34176|34173.6|34231|34228.6|34166|34163.6|2006
1625756400000|2021-07-08 15:00:00|34178|34175.6|34207.5|34205.1|34229|34226.6|34172|34169.6|2466
1625756700000|2021-07-08 15:05:00|34209.5|34207.1|34291|34288.6|34300.5|34298.1|34209.5|34207.1|2741
1625757000000|2021-07-08 15:10:00|34291.5|34289.1|34299|34296.6|34307|34304.6|34283.5|34281.1|1337
1625757300000|2021-07-08 15:15:00|34299.5|34297.1|34340|34337.6|34348|34345.6|34278.5|34276.1|1982
1625757600000|2021-07-08 15:20:00|34339.5|34337.1|34356.5|34354.1|34371.5|34369.1|34333.5|34331.1|2199
1625757900000|2021-07-08 15:25:00|34358|34355.6|34360|34357.6|34374.5|34372.1|34353|34350.6|1355
1625758200000|2021-07-08 15:30:00|34359.5|34357.1|34369|34366.6|34378|34375.6|34335.5|34333.1|1729
1625758500000|2021-07-08 15:35:00|34368.5|34366.1|34397.5|34395.1|34400|34397.6|34345|34342.6|1862
1625758800000|2021-07-08 15:40:00|34397|34394.6|34398.5|34396.1|34421|34418.6|34393.5|34391.1|2209
1625759100000|2021-07-08 15:45:00|34399|34396.6|34433.5|34431.1|34441.5|34439.1|34397|34394.6|1492
1625759400000|2021-07-08 15:50:00|34434|34431.6|34430.5|34428.1|34448.5|34446.1|34412.5|34410.1|1621
1625759700000|2021-07-08 15:55:00|34431|34428.6|34433|34430.6|34437.5|34435.1|34418.5|34416.1|891
1625760000000|2021-07-08 16:00:00|34432|34429.6|34453.5|34451.1|34465.5|34463.1|34429.5|34427.1|1631
1625760300000|2021-07-08 16:05:00|34453|34450.6|34464|34461.6|34467.5|34465.1|34451|34448.6|1441
1625760600000|2021-07-08 16:10:00|34463.5|34461.1|34443.5|34441.1|34464.5|34462.1|34439|34436.6|1316
1625760900000|2021-07-08 16:15:00|34444|34441.6|34444|34441.6|34466.5|34464.1|34435.5|34433.1|1153
1625761200000|2021-07-08 16:20:00|34445|34442.6|34422|34419.6|34450.5|34448.1|34420.5|34418.1|929
1625761500000|2021-07-08 16:25:00|34422.5|34420.1|34449|34446.6|34457.5|34455.1|34421|34418.6|947
1625761800000|2021-07-08 16:30:00|34448.5|34446.1|34457.5|34455.1|34481.5|34479.1|34444|34441.6|1266
1625762100000|2021-07-08 16:35:00|34458|34455.6|34451|34448.6|34458.5|34456.1|34439.5|34437.1|677
1625762400000|2021-07-08 16:40:00|34450.5|34448.1|34460.5|34458.1|34462.5|34460.1|34440.5|34438.1|466
1625762700000|2021-07-08 16:45:00|34460|34457.6|34468|34465.6|34469|34466.6|34451|34448.6|502
1625763000000|2021-07-08 16:50:00|34467.5|34465.1|34471.5|34469.1|34477.5|34475.1|34456.5|34454.1|498
1625763300000|2021-07-08 16:55:00|34471|34468.6|34473.5|34471.1|34487|34484.6|34471|34468.6|833
1625763600000|2021-07-08 17:00:00|34473|34470.6|34447|34444.6|34480.5|34478.1|34445.5|34443.1|750
1625763900000|2021-07-08 17:05:00|34446.5|34444.1|34439.5|34437.1|34457.5|34455.1|34437.5|34435.1|690
1625764200000|2021-07-08 17:10:00|34440|34437.6|34411|34408.6|34444.5|34442.1|34407|34404.6|1111
1625764500000|2021-07-08 17:15:00|34411.5|34409.1|34428.5|34426.1|34444.5|34442.1|34409.5|34407.1|1026
1625764800000|2021-07-08 17:20:00|34428|34425.6|34400.4|34398|34429|34426.6|34398.9|34396.5|986
1625765100000|2021-07-08 17:25:00|34399.9|34397.5|34429.4|34427|34430.9|34428.5|34399.9|34397.5|786
1625765400000|2021-07-08 17:30:00|34429.9|34427.5|34411.9|34409.5|34437.9|34435.5|34404.4|34402|715
1625765700000|2021-07-08 17:35:00|34412.9|34410.5|34419.9|34417.5|34428.9|34426.5|34401.4|34399|622
1625766000000|2021-07-08 17:40:00|34420.4|34418|34416.9|34414.5|34422.4|34420|34403.9|34401.5|568
1625766300000|2021-07-08 17:45:00|34417.4|34415|34392.9|34390.5|34419.4|34417|34390.9|34388.5|630
1625766600000|2021-07-08 17:50:00|34393.9|34391.5|34381.4|34379|34398.4|34396|34378.4|34376|653
1625766900000|2021-07-08 17:55:00|34381.9|34379.5|34380.4|34378|34391.4|34389|34368.4|34366|772
1625767200000|2021-07-08 18:00:00|34380.9|34378.5|34367.9|34365.5|34385.4|34383|34355.9|34353.5|1212
1625767500000|2021-07-08 18:05:00|34366.9|34364.5|34349.9|34347.5|34371.4|34369|34346.4|34344|600
1625767800000|2021-07-08 18:10:00|34349.4|34347|34374.9|34372.5|34376.9|34374.5|34346.4|34344|807
1625768100000|2021-07-08 18:15:00|34375.9|34373.5|34332.4|34330|34386.9|34384.5|34324.4|34322|1172
1625768400000|2021-07-08 18:20:00|34331.9|34329.5|34331.4|34329|34344.4|34342|34321.4|34319|855
1625768700000|2021-07-08 18:25:00|34331.9|34329.5|34324.9|34322.5|34340.9|34338.5|34315.9|34313.5|824
1625769000000|2021-07-08 18:30:00|34324.4|34322|34337.9|34335.5|34340.4|34338|34309.4|34307|948
1625769300000|2021-07-08 18:35:00|34338.4|34336|34328.4|34326|34338.4|34336|34319.9|34317.5|514
1625769600000|2021-07-08 18:40:00|34328.9|34326.5|34325.4|34323|34337.9|34335.5|34322.4|34320|520
1625769900000|2021-07-08 18:45:00|34325.9|34323.5|34319.4|34317|34333.4|34331|34313.9|34311.5|811
1625770200000|2021-07-08 18:50:00|34319.9|34317.5|34325.4|34323|34340.9|34338.5|34315.9|34313.5|733
1625770500000|2021-07-08 18:55:00|34325.9|34323.5|34340.4|34338|34362.4|34360|34324.9|34322.5|1283
1625770800000|2021-07-08 19:00:00|34340.9|34338.5|34354.4|34352|34369.4|34367|34335.9|34333.5|1256
1625771100000|2021-07-08 19:05:00|34354.9|34352.5|34341.4|34339|34368.9|34366.5|34333.9|34331.5|870
1625771400000|2021-07-08 19:10:00|34341.9|34339.5|34323.4|34321|34348.4|34346|34320.4|34318|756
1625771700000|2021-07-08 19:15:00|34323.9|34321.5|34326.4|34324|34326.9|34324.5|34300.4|34298|1239
1625772000000|2021-07-08 19:20:00|34324.8|34322.4|34350.8|34348.4|34357.8|34355.4|34310.3|34307.9|1392
1625772300000|2021-07-08 19:25:00|34350.3|34347.9|34340.3|34337.9|34354.3|34351.9|34329.8|34327.4|790
1625772600000|2021-07-08 19:30:00|34340.8|34338.4|34384.8|34382.4|34408.3|34405.9|34340.8|34338.4|2689
1625772900000|2021-07-08 19:35:00|34385.3|34382.9|34397.3|34394.9|34415.8|34413.4|34375.8|34373.4|1747
1625773200000|2021-07-08 19:40:00|34397.8|34395.4|34362.8|34360.4|34400.3|34397.9|34346.3|34343.9|2354
1625773500000|2021-07-08 19:45:00|34362.3|34359.9|34320.8|34318.4|34362.8|34360.4|34314.8|34312.4|1380
1625773800000|2021-07-08 19:50:00|34320.3|34317.9|34366.3|34363.9|34386.3|34383.9|34293.8|34291.4|3056
1625774100000|2021-07-08 19:55:00|34367.8|34365.4|34431.8|34429.4|34433.8|34431.4|34367.3|34364.9|4679
1625774400000|2021-07-08 20:00:00|34433|34428.2|34411|34406.2|34441.5|34436.7|34407.5|34402.7|1855
1625774700000|2021-07-08 20:05:00|34411.5|34406.7|34386|34381.2|34414.5|34409.7|34379|34374.2|515
1625775000000|2021-07-08 20:10:00|34386.5|34381.7|34382|34377.2|34389|34384.2|34370.5|34365.7|603
1625775300000|2021-07-08 20:15:00|34382.5|34377.7|34378|34373.2|34385|34380.2|34372.5|34367.7|77
1625775600000|2021-07-08 20:20:00|34378.5|34373.7|34385.5|34380.7|34386|34381.2|34378|34373.2|39
1625775900000|2021-07-08 20:25:00|34385|34380.2|34393|34388.2|34395|34390.2|34384|34379.2|65
1625776200000|2021-07-08 20:30:00|34392.5|34387.7|34395.5|34390.7|34397|34392.2|34390|34385.2|63
1625776500000|2021-07-08 20:35:00|34395|34390.2|34391|34386.2|34398.5|34393.7|34385|34380.2|70
1625776800000|2021-07-08 20:40:00|34391.5|34386.7|34401|34396.2|34402.5|34397.7|34390.5|34385.7|124
1625777100000|2021-07-08 20:45:00|34401.5|34396.7|34390|34385.2|34402.5|34397.7|34390|34385.2|67
1625777400000|2021-07-08 20:50:00|34390.5|34385.7|34390.5|34385.7|34396|34391.2|34390|34385.2|72
1625777700000|2021-07-08 20:55:00|34391|34386.2|34398.8|34389|34402|34397.2|34391|34386.2|83
1625778000000|2021-07-08 21:00:00|34400.9|34391.1|34398.2|34388.4|34400.9|34391.1|34397.6|34387.8|0
1625778300000|2021-07-08 21:05:00|34397.9|34388.1|34397.3|34387.5|34397.9|34388.1|34396.2|34386.4|0
1625778600000|2021-07-08 21:10:00|34397.6|34387.8|34396.9|34387.1|34399|34389.2|34395.3|34385.5|0
1625778900000|2021-07-08 21:15:00|34397.1|34387.3|34398.6|34388.8|34399.1|34389.3|34397.1|34387.3|0
1625779200000|2021-07-08 21:20:00|34399|34389.2|34399.8|34390|34399.8|34390|34399|34389.2|0
1625779500000|2021-07-08 21:25:00|34399.9|34390.1|34399.2|34389.4|34399.9|34390.1|34399|34389.2|0
1625779800000|2021-07-08 21:30:00|34398.8|34389|34397.2|34387.4|34399.2|34389.4|34397.2|34387.4|0
1625780100000|2021-07-08 21:35:00|34398.4|34388.6|34399.2|34389.4|34399.3|34389.5|34398.4|34388.6|0
1625780400000|2021-07-08 21:40:00|34398.7|34388.9|34398.8|34389|34399.6|34389.8|34398.7|34388.9|0
1625780700000|2021-07-08 21:45:00|34399.1|34389.3|34397|34387.2|34399.8|34390|34396.7|34386.9|0
1625781000000|2021-07-08 21:50:00|34397.2|34387.4|34401.7|34391.9|34401.7|34391.9|34397.2|34387.4|0
1625781300000|2021-07-08 21:55:00|34401.6|34391.8|34401.3|34391.5|34402.7|34392.9|34400.5|34390.7|0
1625781600000|2021-07-08 22:00:00|34407|34402.2|34393|34388.2|34408.5|34403.7|34391|34386.2|247
1625781900000|2021-07-08 22:05:00|34393.5|34388.7|34407|34402.2|34407.5|34402.7|34391.5|34386.7|90
1625782200000|2021-07-08 22:10:00|34407.5|34402.7|34402.5|34397.7|34409|34404.2|34402.5|34397.7|74
1625782500000|2021-07-08 22:15:00|34403|34398.2|34409|34404.2|34409|34404.2|34403|34398.2|43
1625782800000|2021-07-08 22:20:00|34409.5|34404.7|34418|34413.2|34419|34414.2|34409.5|34404.7|125
1625783100000|2021-07-08 22:25:00|34418.5|34413.7|34417|34412.2|34418.5|34413.7|34414.5|34409.7|27
1625783400000|2021-07-08 22:30:00|34416.5|34411.7|34405|34400.2|34416.5|34411.7|34405|34400.2|56
1625783700000|2021-07-08 22:35:00|34407.5|34402.7|34394|34389.2|34407.5|34402.7|34391|34386.2|148
1625784000000|2021-07-08 22:40:00|34393.5|34388.7|34384|34379.2|34394|34389.2|34383|34378.2|72
1625784300000|2021-07-08 22:45:00|34385.5|34380.7|34385|34380.2|34391|34386.2|34382.5|34377.7|65
1625784600000|2021-07-08 22:50:00|34385.5|34380.7|34392|34387.2|34392|34387.2|34384.5|34379.7|59
1625784900000|2021-07-08 22:55:00|34392.5|34387.7|34388.5|34383.7|34397|34392.2|34386|34381.2|62
1625785200000|2021-07-08 23:00:00|34388|34383.2|34392|34387.2|34392|34387.2|34385|34380.2|45
1625785500000|2021-07-08 23:05:00|34391.5|34386.7|34395|34390.2|34395.5|34390.7|34390|34385.2|37
1625785800000|2021-07-08 23:10:00|34394.5|34389.7|34399|34394.2|34400.5|34395.7|34392.5|34387.7|37
1625786100000|2021-07-08 23:15:00|34399.5|34394.7|34403.5|34398.7|34404.5|34399.7|34395|34390.2|70
1625786400000|2021-07-08 23:20:00|34403|34398.2|34408.5|34403.7|34410.5|34405.7|34402|34397.2|59
1625786700000|2021-07-08 23:25:00|34408|34403.2|34413|34408.2|34417|34412.2|34405|34400.2|36
1625787000000|2021-07-08 23:30:00|34412.5|34407.7|34405|34400.2|34418|34413.2|34403|34398.2|61
1625787300000|2021-07-08 23:35:00|34404.5|34399.7|34422|34417.2|34423|34418.2|34404.5|34399.7|62
1625787600000|2021-07-08 23:40:00|34422.5|34417.7|34424|34419.2|34426|34421.2|34413|34408.2|86
1625787900000|2021-07-08 23:45:00|34423.5|34418.7|34423.5|34418.7|34429|34424.2|34416|34411.2|112
1625788200000|2021-07-08 23:50:00|34423|34418.2|34410|34405.2|34429.5|34424.7|34406.5|34401.7|187
1625788500000|2021-07-08 23:55:00|34409.5|34404.7|34395.5|34390.7|34410|34405.2|34390|34385.2|194
1625788800000|2021-07-09 00:00:00|34397|34392.2|34431|34426.2|34441|34436.2|34393|34388.2|348
1625789100000|2021-07-09 00:05:00|34430.5|34425.7|34455.5|34450.7|34455.5|34450.7|34429.5|34424.7|263
1625789400000|2021-07-09 00:10:00|34455|34450.2|34439.5|34434.7|34455|34450.2|34438|34433.2|119
1625789700000|2021-07-09 00:15:00|34440|34435.2|34439|34434.2|34454|34449.2|34430|34425.2|223
1625790000000|2021-07-09 00:20:00|34438.5|34433.7|34421.5|34416.7|34441.5|34436.7|34414.5|34409.7|145
1625790300000|2021-07-09 00:25:00|34422|34417.2|34436|34431.2|34438|34433.2|34416|34411.2|126
1625790600000|2021-07-09 00:30:00|34435.5|34430.7|34410|34405.2|34435.5|34430.7|34409|34404.2|127
1625790900000|2021-07-09 00:35:00|34409.5|34404.7|34404|34399.2|34410|34405.2|34393|34388.2|220
1625791200000|2021-07-09 00:40:00|34404.5|34399.7|34398.5|34393.7|34411.5|34406.7|34395.5|34390.7|142
1625791500000|2021-07-09 00:45:00|34398|34393.2|34383.5|34378.7|34400.5|34395.7|34376.5|34371.7|211
1625791800000|2021-07-09 00:50:00|34383|34378.2|34398|34393.2|34403|34398.2|34381.5|34376.7|95
1625792100000|2021-07-09 00:55:00|34397.5|34392.7|34377|34372.2|34401|34396.2|34374|34369.2|142
1625792400000|2021-07-09 01:00:00|34377.5|34372.7|34371|34366.2|34380|34375.2|34366|34361.2|254
1625792700000|2021-07-09 01:05:00|34371.5|34366.7|34368.5|34363.7|34372|34367.2|34354.5|34349.7|239
1625793000000|2021-07-09 01:10:00|34369|34364.2|34362.5|34357.7|34374|34369.2|34362.5|34357.7|113
1625793300000|2021-07-09 01:15:00|34363|34358.2|34354|34349.2|34367.5|34362.7|34346|34341.2|320
1625793600000|2021-07-09 01:20:00|34354.5|34349.7|34348|34343.2|34356|34351.2|34346|34341.2|105
1625793900000|2021-07-09 01:25:00|34347.5|34342.7|34342|34337.2|34350|34345.2|34340.5|34335.7|429
1625794200000|2021-07-09 01:30:00|34341.5|34336.7|34355|34350.2|34355.5|34350.7|34335|34330.2|421
1625794500000|2021-07-09 01:35:00|34354.5|34349.7|34332|34327.2|34355.5|34350.7|34329|34324.2|168
1625794800000|2021-07-09 01:40:00|34331.5|34326.7|34310|34305.2|34332|34327.2|34309|34304.2|300
1625795100000|2021-07-09 01:45:00|34310.5|34305.7|34311|34306.2|34324.5|34319.7|34310|34305.2|163
1625795400000|2021-07-09 01:50:00|34310.5|34305.7|34301|34296.2|34318|34313.2|34300|34295.2|188
1625795700000|2021-07-09 01:55:00|34300.5|34295.7|34294.5|34289.7|34309.5|34304.7|34289|34284.2|298
1625796000000|2021-07-09 02:00:00|34294|34289.2|34269|34264.2|34301.5|34296.7|34267.5|34262.7|417
1625796300000|2021-07-09 02:05:00|34269.5|34264.7|34273|34268.2|34276|34271.2|34256|34251.2|363
1625796600000|2021-07-09 02:10:00|34272.5|34267.7|34286|34281.2|34286|34281.2|34262.5|34257.7|201
1625796900000|2021-07-09 02:15:00|34286.5|34281.7|34290|34285.2|34291.5|34286.7|34281|34276.2|109
1625797200000|2021-07-09 02:20:00|34290.5|34285.7|34278|34273.2|34290.5|34285.7|34275.5|34270.7|206
1625797500000|2021-07-09 02:25:00|34278.5|34273.7|34267.5|34262.7|34281.5|34276.7|34266|34261.2|251
1625797800000|2021-07-09 02:30:00|34268|34263.2|34296|34291.2|34298.5|34293.7|34266.5|34261.7|502
1625798100000|2021-07-09 02:35:00|34295.5|34290.7|34308|34303.2|34311|34306.2|34294|34289.2|260
1625798400000|2021-07-09 02:40:00|34308.5|34303.7|34316|34311.2|34321.5|34316.7|34303.5|34298.7|133
1625798700000|2021-07-09 02:45:00|34315.5|34310.7|34318|34313.2|34325|34320.2|34307.5|34302.7|154
1625799000000|2021-07-09 02:50:00|34318.5|34313.7|34318.5|34313.7|34328|34323.2|34316|34311.2|139
1625799300000|2021-07-09 02:55:00|34319|34314.2|34319|34314.2|34322|34317.2|34313|34308.2|168
1625799600000|2021-07-09 03:00:00|34319.5|34314.7|34324|34319.2|34324.5|34319.7|34315.5|34310.7|104
1625799900000|2021-07-09 03:05:00|34324.5|34319.7|34356|34351.2|34358|34353.2|34324.5|34319.7|307
1625800200000|2021-07-09 03:10:00|34355.5|34350.7|34351|34346.2|34361|34356.2|34346|34341.2|150
1625800500000|2021-07-09 03:15:00|34351.5|34346.7|34346|34341.2|34355|34350.2|34344.5|34339.7|71
1625800800000|2021-07-09 03:20:00|34345.5|34340.7|34347|34342.2|34349.5|34344.7|34340.5|34335.7|64
1625801100000|2021-07-09 03:25:00|34347.5|34342.7|34355|34350.2|34363|34358.2|34347.5|34342.7|146
1625801400000|2021-07-09 03:30:00|34355.5|34350.7|34362|34357.2|34368|34363.2|34354|34349.2|167
1625801700000|2021-07-09 03:35:00|34362.5|34357.7|34367|34362.2|34371.5|34366.7|34357.5|34352.7|109
1625802000000|2021-07-09 03:40:00|34367.5|34362.7|34353.5|34348.7|34371|34366.2|34350.5|34345.7|107
1625802300000|2021-07-09 03:45:00|34353|34348.2|34342.5|34337.7|34354.5|34349.7|34337.5|34332.7|183
1625802600000|2021-07-09 03:50:00|34342|34337.2|34335.5|34330.7|34342.5|34337.7|34334.5|34329.7|68
1625802900000|2021-07-09 03:55:00|34335|34330.2|34330|34325.2|34340|34335.2|34329|34324.2|146
1625803200000|2021-07-09 04:00:00|34331.5|34326.7|34343|34338.2|34345.5|34340.7|34331|34326.2|99
1625803500000|2021-07-09 04:05:00|34343.5|34338.7|34352|34347.2|34352|34347.2|34343.5|34338.7|149
1625803800000|2021-07-09 04:10:00|34351.5|34346.7|34356|34351.2|34363.5|34358.7|34349|34344.2|215
1625804100000|2021-07-09 04:15:00|34355.5|34350.7|34334|34329.2|34362|34357.2|34333|34328.2|129
1625804400000|2021-07-09 04:20:00|34334.5|34329.7|34344|34339.2|34345|34340.2|34329.5|34324.7|150
1625804700000|2021-07-09 04:25:00|34343.5|34338.7|34345|34340.2|34350.5|34345.7|34338|34333.2|107
1625805000000|2021-07-09 04:30:00|34344.5|34339.7|34343|34338.2|34349.5|34344.7|34335|34330.2|58
1625805300000|2021-07-09 04:35:00|34343.5|34338.7|34338.5|34333.7|34345|34340.2|34331|34326.2|88
1625805600000|2021-07-09 04:40:00|34339|34334.2|34333.5|34328.7|34341|34336.2|34332|34327.2|70
1625805900000|2021-07-09 04:45:00|34334|34329.2|34335|34330.2|34337|34332.2|34326.5|34321.7|143
1625806200000|2021-07-09 04:50:00|34334.5|34329.7|34367|34362.2|34377|34372.2|34334.5|34329.7|238
1625806500000|2021-07-09 04:55:00|34366.5|34361.7|34373|34368.2|34379.5|34374.7|34365|34360.2|143
1625806800000|2021-07-09 05:00:00|34372.5|34367.7|34393.5|34388.7|34395|34390.2|34369.5|34364.7|319
1625807100000|2021-07-09 05:05:00|34394|34389.2|34407.5|34402.7|34418.5|34413.7|34393.5|34388.7|405
1625807400000|2021-07-09 05:10:00|34408|34403.2|34407|34402.2|34429|34424.2|34406.5|34401.7|328
1625807700000|2021-07-09 05:15:00|34407.5|34402.7|34402.5|34397.7|34415|34410.2|34394|34389.2|258
1625808000000|2021-07-09 05:20:00|34403|34398.2|34396|34391.2|34412.5|34407.7|34394.5|34389.7|225
1625808300000|2021-07-09 05:25:00|34396.5|34391.7|34383.5|34378.7|34400.5|34395.7|34383.5|34378.7|144
1625808600000|2021-07-09 05:30:00|34384|34379.2|34385.5|34380.7|34396.5|34391.7|34377|34372.2|162
1625808900000|2021-07-09 05:35:00|34386|34381.2|34384|34379.2|34388|34383.2|34378|34373.2|159
1625809200000|2021-07-09 05:40:00|34383.5|34378.7|34403.5|34398.7|34403.5|34398.7|34382.5|34377.7|124
1625809500000|2021-07-09 05:45:00|34403|34398.2|34405|34400.2|34412|34407.2|34392.5|34387.7|164
1625809800000|2021-07-09 05:50:00|34405.5|34400.7|34401|34396.2|34407|34402.2|34387|34382.2|134
1625810100000|2021-07-09 05:55:00|34400.5|34395.7|34411|34406.2|34418|34413.2|34388.5|34383.7|255
1625810400000|2021-07-09 06:00:00|34410.4|34406.8|34416.9|34413.3|34421.9|34418.3|34394.4|34390.8|331
1625810700000|2021-07-09 06:05:00|34416.4|34412.8|34426.4|34422.8|34445.9|34442.3|34416.4|34412.8|692
1625811000000|2021-07-09 06:10:00|34426.9|34423.3|34453.4|34449.8|34453.4|34449.8|34426.9|34423.3|444
1625811300000|2021-07-09 06:15:00|34452.4|34448.8|34459.4|34455.8|34464.4|34460.8|34448.4|34444.8|409
1625811600000|2021-07-09 06:20:00|34459.9|34456.3|34462.4|34458.8|34475.9|34472.3|34459.9|34456.3|393
1625811900000|2021-07-09 06:25:00|34461.9|34458.3|34464.4|34460.8|34474.9|34471.3|34453.9|34450.3|256
1625812200000|2021-07-09 06:30:00|34464.9|34461.3|34474.9|34471.3|34477.9|34474.3|34461.4|34457.8|242
1625812500000|2021-07-09 06:35:00|34475.4|34471.8|34482.4|34478.8|34482.9|34479.3|34474.4|34470.8|320
1625812800000|2021-07-09 06:40:00|34482.9|34479.3|34475.4|34471.8|34488.4|34484.8|34472.4|34468.8|176
1625813100000|2021-07-09 06:45:00|34474.9|34471.3|34464.4|34460.8|34478.4|34474.8|34462.4|34458.8|154
1625813400000|2021-07-09 06:50:00|34464.9|34461.3|34456.4|34452.8|34474.4|34470.8|34451.9|34448.3|229
1625813700000|2021-07-09 06:55:00|34455.9|34452.3|34449.9|34446.3|34468.4|34464.8|34449.4|34445.8|242
1625814000000|2021-07-09 07:00:00|34452.9|34449.3|34484.4|34480.8|34497.9|34494.3|34444.9|34441.3|935
1625814300000|2021-07-09 07:05:00|34484.9|34481.3|34508.9|34505.3|34512.4|34508.8|34479.9|34476.3|880
1625814600000|2021-07-09 07:10:00|34509.4|34505.8|34510.4|34506.8|34520.9|34517.3|34489.4|34485.8|524
1625814900000|2021-07-09 07:15:00|34510.9|34507.3|34504.4|34500.8|34531.4|34527.8|34504.4|34500.8|517
1625815200000|2021-07-09 07:20:00|34503.9|34500.3|34510.4|34506.8|34531.4|34527.8|34500.4|34496.8|576
1625815500000|2021-07-09 07:25:00|34510.9|34507.3|34456.9|34453.3|34516.9|34513.3|34454.9|34451.3|708
1625815800000|2021-07-09 07:30:00|34456.4|34452.8|34467.4|34463.8|34477.4|34473.8|34449.9|34446.3|463
1625816100000|2021-07-09 07:35:00|34466.9|34463.3|34497.4|34493.8|34502.9|34499.3|34465.9|34462.3|381
1625816400000|2021-07-09 07:40:00|34496.9|34493.3|34497.4|34493.8|34507.9|34504.3|34491.9|34488.3|285
1625816700000|2021-07-09 07:45:00|34496.9|34493.3|34503.9|34500.3|34514.4|34510.8|34492.4|34488.8|248
1625817000000|2021-07-09 07:50:00|34504.4|34500.8|34499.4|34495.8|34517.4|34513.8|34490.9|34487.3|304
1625817300000|2021-07-09 07:55:00|34498.9|34495.3|34488.4|34484.8|34508.4|34504.8|34478.9|34475.3|297
1625817600000|2021-07-09 08:00:00|34491.4|34487.8|34505.4|34501.8|34511.4|34507.8|34488.9|34485.3|356
1625817900000|2021-07-09 08:05:00|34505.9|34502.3|34516.4|34512.8|34526.4|34522.8|34505.9|34502.3|417
1625818200000|2021-07-09 08:10:00|34516.9|34513.3|34537.4|34533.8|34544.9|34541.3|34515.4|34511.8|556
1625818500000|2021-07-09 08:15:00|34537.9|34534.3|34522.9|34519.3|34538.9|34535.3|34517.4|34513.8|365
1625818800000|2021-07-09 08:20:00|34523.4|34519.8|34532.4|34528.8|34535.4|34531.8|34522.9|34519.3|245
1625819100000|2021-07-09 08:25:00|34531.9|34528.3|34524.4|34520.8|34534.4|34530.8|34515.9|34512.3|295
1625819400000|2021-07-09 08:30:00|34523.9|34520.3|34548.4|34544.8|34554.9|34551.3|34523.9|34520.3|395
1625819700000|2021-07-09 08:35:00|34548.9|34545.3|34549.4|34545.8|34555.4|34551.8|34540.4|34536.8|367
1625820000000|2021-07-09 08:40:00|34548.9|34545.3|34548.4|34544.8|34562.9|34559.3|34547.4|34543.8|350
1625820300000|2021-07-09 08:45:00|34548.9|34545.3|34562.4|34558.8|34566.4|34562.8|34548.9|34545.3|269
1625820600000|2021-07-09 08:50:00|34561.9|34558.3|34560.9|34557.3|34572.9|34569.3|34556.9|34553.3|410
1625820900000|2021-07-09 08:55:00|34560.4|34556.8|34554.4|34550.8|34569.4|34565.8|34549.4|34545.8|232
1625821200000|2021-07-09 09:00:00|34554.9|34551.3|34579.9|34576.3|34582.4|34578.8|34553.9|34550.3|465
1625821500000|2021-07-09 09:05:00|34580.4|34576.8|34571.9|34568.3|34587.9|34584.3|34570.4|34566.8|335
1625821800000|2021-07-09 09:10:00|34572.4|34568.8|34590.4|34586.8|34603.9|34600.3|34569.9|34566.3|696
1625822100000|2021-07-09 09:15:00|34590.9|34587.3|34597.4|34593.8|34611.9|34608.3|34590.4|34586.8|792
1625822400000|2021-07-09 09:20:00|34596.9|34593.3|34599.9|34596.3|34608.4|34604.8|34591.9|34588.3|471
1625822700000|2021-07-09 09:25:00|34599.4|34595.8|34595.4|34591.8|34609.9|34606.3|34591.9|34588.3|316
1625823000000|2021-07-09 09:30:00|34594.9|34591.3|34592.4|34588.8|34614.4|34610.8|34590.4|34586.8|356
1625823300000|2021-07-09 09:35:00|34591.9|34588.3|34570.9|34567.3|34592.4|34588.8|34567.9|34564.3|476
1625823600000|2021-07-09 09:40:00|34571.4|34567.8|34582.9|34579.3|34585.9|34582.3|34566.9|34563.3|389
1625823900000|2021-07-09 09:45:00|34582.4|34578.8|34565.9|34562.3|34583.9|34580.3|34559.9|34556.3|389
1625824200000|2021-07-09 09:50:00|34565.4|34561.8|34571.9|34568.3|34579.9|34576.3|34555.4|34551.8|406
1625824500000|2021-07-09 09:55:00|34572.4|34568.8|34558.4|34554.8|34578.9|34575.3|34558.4|34554.8|329
1625824800000|2021-07-09 10:00:00|34558.9|34555.3|34565.4|34561.8|34572.4|34568.8|34556.4|34552.8|304
1625825100000|2021-07-09 10:05:00|34565.9|34562.3|34559.4|34555.8|34567.9|34564.3|34546.9|34543.3|382
1625825400000|2021-07-09 10:10:00|34558.9|34555.3|34564.4|34560.8|34565.4|34561.8|34547.4|34543.8|203
1625825700000|2021-07-09 10:15:00|34564.9|34561.3|34592.4|34588.8|34592.9|34589.3|34558.9|34555.3|413
1625826000000|2021-07-09 10:20:00|34591.9|34588.3|34602.4|34598.8|34602.9|34599.3|34584.9|34581.3|328
1625826300000|2021-07-09 10:25:00|34601.9|34598.3|34586.4|34582.8|34605.9|34602.3|34585.9|34582.3|186
1625826600000|2021-07-09 10:30:00|34586.9|34583.3|34602.4|34598.8|34608.9|34605.3|34582.4|34578.8|226
1625826900000|2021-07-09 10:35:00|34601.9|34598.3|34607.9|34604.3|34622.4|34618.8|34599.9|34596.3|328
1625827200000|2021-07-09 10:40:00|34608.4|34604.8|34611.4|34607.8|34621.4|34617.8|34607.9|34604.3|235
1625827500000|2021-07-09 10:45:00|34611.9|34608.3|34617.4|34613.8|34618.4|34614.8|34607.4|34603.8|224
1625827800000|2021-07-09 10:50:00|34617.9|34614.3|34612.9|34609.3|34619.9|34616.3|34612.4|34608.8|237
1625828100000|2021-07-09 10:55:00|34613.4|34609.8|34604.9|34601.3|34615.4|34611.8|34595.9|34592.3|361
1625828400000|2021-07-09 11:00:00|34605.4|34601.8|34609.9|34606.3|34617.4|34613.8|34603.9|34600.3|410
1625828700000|2021-07-09 11:05:00|34609.4|34605.8|34610.4|34606.8|34612.4|34608.8|34597.4|34593.8|199
1625829000000|2021-07-09 11:10:00|34610.9|34607.3|34616.4|34612.8|34619.9|34616.3|34608.4|34604.8|164
1625829300000|2021-07-09 11:15:00|34615.9|34612.3|34639.9|34636.3|34644.9|34641.3|34613.4|34609.8|467
1625829600000|2021-07-09 11:20:00|34639.4|34635.8|34642.4|34638.8|34646.9|34643.3|34634.4|34630.8|401
1625829900000|2021-07-09 11:25:00|34642.9|34639.3|34617.4|34613.8|34644.4|34640.8|34616.9|34613.3|323
1625830200000|2021-07-09 11:30:00|34617.9|34614.3|34651.9|34648.3|34670.4|34666.8|34601.4|34597.8|1866
1625830500000|2021-07-09 11:35:00|34652.4|34648.8|34646.4|34642.8|34656.9|34653.3|34639.9|34636.3|379
1625830800000|2021-07-09 11:40:00|34646.9|34643.3|34674.9|34671.3|34674.9|34671.3|34631.9|34628.3|532
1625831100000|2021-07-09 11:45:00|34674.4|34670.8|34667.4|34663.8|34675.4|34671.8|34653.4|34649.8|553
1625831400000|2021-07-09 11:50:00|34666.9|34663.3|34669.4|34665.8|34672.4|34668.8|34662.9|34659.3|295
1625831700000|2021-07-09 11:55:00|34668.9|34665.3|34665.4|34661.8|34674.4|34670.8|34663.4|34659.8|240
1625832000000|2021-07-09 12:00:00|34665.9|34662.3|34661.4|34657.8|34678.4|34674.8|34661.4|34657.8|493
1625832300000|2021-07-09 12:05:00|34661.9|34658.3|34655.9|34652.3|34663.9|34660.3|34653.9|34650.3|301
1625832600000|2021-07-09 12:10:00|34656.4|34652.8|34660.9|34657.3|34668.9|34665.3|34655.9|34652.3|391
1625832900000|2021-07-09 12:15:00|34660.4|34656.8|34658.9|34655.3|34666.9|34663.3|34655.9|34652.3|334
1625833200000|2021-07-09 12:20:00|34658.4|34654.8|34673.4|34669.8|34675.9|34672.3|34656.9|34653.3|380
1625833500000|2021-07-09 12:25:00|34673.9|34670.3|34679.4|34675.8|34684.9|34681.3|34670.4|34666.8|551
1625833800000|2021-07-09 12:30:00|34679.9|34676.3|34677.4|34673.8|34682.9|34679.3|34669.9|34666.3|417
1625834100000|2021-07-09 12:35:00|34676.9|34673.3|34672.4|34668.8|34676.9|34673.3|34661.9|34658.3|409
1625834400000|2021-07-09 12:40:00|34672.9|34669.3|34669.4|34665.8|34683.9|34680.3|34665.9|34662.3|425
1625834700000|2021-07-09 12:45:00|34668.9|34665.3|34672.4|34668.8|34673.4|34669.8|34660.9|34657.3|346
1625835000000|2021-07-09 12:50:00|34671.9|34668.3|34672.4|34668.8|34683.4|34679.8|34667.9|34664.3|454
1625835300000|2021-07-09 12:55:00|34672.9|34669.3|34667.4|34663.8|34673.4|34669.8|34663.4|34659.8|284
1625835600000|2021-07-09 13:00:00|34667.9|34664.3|34665.9|34662.3|34676.4|34672.8|34664.4|34660.8|289
1625835900000|2021-07-09 13:05:00|34666.4|34662.8|34657.4|34653.8|34666.4|34662.8|34656.4|34652.8|329
1625836200000|2021-07-09 13:10:00|34657.9|34654.3|34651.4|34647.8|34659.4|34655.8|34649.9|34646.3|478
1625836500000|2021-07-09 13:15:00|34650.9|34647.3|34660.4|34656.8|34662.9|34659.3|34649.4|34645.8|315
1625836800000|2021-07-09 13:20:00|34659.9|34656.3|34667.4|34663.8|34669.9|34666.3|34651.9|34648.3|390
1625837100000|2021-07-09 13:25:00|34667.9|34664.3|34652.9|34649.3|34668.4|34664.8|34646.9|34643.3|1013
1625837400000|2021-07-09 13:30:00|34652.3|34649.9|34625.8|34623.4|34660.3|34657.9|34575.8|34573.4|6873
1625837700000|2021-07-09 13:35:00|34625.3|34622.9|34671.8|34669.4|34691.8|34689.4|34600.3|34597.9|4186
1625838000000|2021-07-09 13:40:00|34670.3|34667.9|34753.8|34751.4|34756.3|34753.9|34669.3|34666.9|4784
1625838300000|2021-07-09 13:45:00|34753.3|34750.9|34733.8|34731.4|34757.8|34755.4|34719.8|34717.4|3964
1625838600000|2021-07-09 13:50:00|34734.3|34731.9|34755.8|34753.4|34762.8|34760.4|34734.3|34731.9|2606
1625838900000|2021-07-09 13:55:00|34755.3|34752.9|34761.8|34759.4|34783.3|34780.9|34754.8|34752.4|2430
1625839200000|2021-07-09 14:00:00|34762.3|34759.9|34824.3|34821.9|34825.3|34822.9|34762.3|34759.9|4217
1625839500000|2021-07-09 14:05:00|34823.8|34821.4|34793.3|34790.9|34839.8|34837.4|34789.3|34786.9|4100
1625839800000|2021-07-09 14:10:00|34792.8|34790.4|34789.6|34787.2|34803.6|34801.2|34785.3|34782.9|2347
1625840100000|2021-07-09 14:15:00|34788.6|34786.2|34806.6|34804.2|34816.1|34813.7|34787.1|34784.7|1717
1625840400000|2021-07-09 14:20:00|34807.1|34804.7|34819.6|34817.2|34831.6|34829.2|34806.1|34803.7|2343
1625840700000|2021-07-09 14:25:00|34819.1|34816.7|34814.6|34812.2|34819.6|34817.2|34792.6|34790.2|2054
1625841000000|2021-07-09 14:30:00|34815.1|34812.7|34795.6|34793.2|34828.1|34825.7|34794.6|34792.2|2152
1625841300000|2021-07-09 14:35:00|34796.6|34794.2|34805.1|34802.7|34824.1|34821.7|34795.6|34793.2|1791
1625841600000|2021-07-09 14:40:00|34805.6|34803.2|34792.1|34789.7|34813.6|34811.2|34790.1|34787.7|1299
1625841900000|2021-07-09 14:45:00|34792.6|34790.2|34805.6|34803.2|34817.6|34815.2|34788.6|34786.2|1227
1625842200000|2021-07-09 14:50:00|34805.1|34802.7|34806.6|34804.2|34811.6|34809.2|34783.1|34780.7|1270
1625842500000|2021-07-09 14:55:00|34807.1|34804.7|34774.1|34771.7|34810.1|34807.7|34770.6|34768.2|1333
1625842800000|2021-07-09 15:00:00|34773.6|34771.2|34795.6|34793.2|34797.1|34794.7|34772.6|34770.2|1368
1625843100000|2021-07-09 15:05:00|34796.1|34793.7|34817.1|34814.7|34818.6|34816.2|34796.1|34793.7|1164
1625843400000|2021-07-09 15:10:00|34817.6|34815.2|34806.1|34803.7|34817.6|34815.2|34804.1|34801.7|909
1625843700000|2021-07-09 15:15:00|34806.6|34804.2|34814.6|34812.2|34817.6|34815.2|34801.1|34798.7|997
1625844000000|2021-07-09 15:20:00|34814.1|34811.7|34820.6|34818.2|34825.6|34823.2|34814.1|34811.7|927
1625844300000|2021-07-09 15:25:00|34820.1|34817.7|34834.1|34831.7|34847.6|34845.2|34818.6|34816.2|2031
1625844600000|2021-07-09 15:30:00|34834.6|34832.2|34846.6|34844.2|34849.6|34847.2|34834.6|34832.2|925
1625844900000|2021-07-09 15:35:00|34846.1|34843.7|34855.6|34853.2|34859.6|34857.2|34842.1|34839.7|1571
1625845200000|2021-07-09 15:40:00|34855.1|34852.7|34879.6|34877.2|34884.6|34882.2|34855.1|34852.7|1813
1625845500000|2021-07-09 15:45:00|34880.6|34878.2|34853.6|34851.2|34883.6|34881.2|34852.6|34850.2|1369
1625845800000|2021-07-09 15:50:00|34853.1|34850.7|34865.6|34863.2|34871.1|34868.7|34853.1|34850.7|776
1625846100000|2021-07-09 15:55:00|34865.1|34862.7|34846.1|34843.7|34870.6|34868.2|34837.6|34835.2|1399
1625846400000|2021-07-09 16:00:00|34846.6|34844.2|34853.6|34851.2|34867.1|34864.7|34845.6|34843.2|842
1625846700000|2021-07-09 16:05:00|34854.1|34851.7|34857.6|34855.2|34861.6|34859.2|34853.1|34850.7|425
1625847000000|2021-07-09 16:10:00|34857.1|34854.7|34850.6|34848.2|34857.6|34855.2|34847.1|34844.7|513
1625847300000|2021-07-09 16:15:00|34851.1|34848.7|34848.1|34845.7|34858.6|34856.2|34845.6|34843.2|694
1625847600000|2021-07-09 16:20:00|34848.6|34846.2|34826.6|34824.2|34848.6|34846.2|34825.6|34823.2|922
1625847900000|2021-07-09 16:25:00|34825.6|34823.2|34820.1|34817.7|34829.6|34827.2|34818.6|34816.2|556
1625848200000|2021-07-09 16:30:00|34820.6|34818.2|34819.1|34816.7|34823.6|34821.2|34812.1|34809.7|641
1625848500000|2021-07-09 16:35:00|34819.6|34817.2|34832.6|34830.2|34833.6|34831.2|34817.1|34814.7|543
1625848800000|2021-07-09 16:40:00|34831.5|34829.1|34838.5|34836.1|34840.5|34838.1|34827.5|34825.1|548
1625849100000|2021-07-09 16:45:00|34838|34835.6|34828.5|34826.1|34842.5|34840.1|34828.5|34826.1|465
1625849400000|2021-07-09 16:50:00|34829|34826.6|34828|34825.6|34834|34831.6|34818.5|34816.1|553
1625849700000|2021-07-09 16:55:00|34828.5|34826.1|34821.5|34819.1|34830|34827.6|34814.5|34812.1|419
1625850000000|2021-07-09 17:00:00|34821|34818.6|34829|34826.6|34831|34828.6|34819.5|34817.1|541
1625850300000|2021-07-09 17:05:00|34829.5|34827.1|34812|34809.6|34831.5|34829.1|34810|34807.6|585
1625850600000|2021-07-09 17:10:00|34812.5|34810.1|34818.5|34816.1|34823.5|34821.1|34811.5|34809.1|546
1625850900000|2021-07-09 17:15:00|34819|34816.6|34831.5|34829.1|34836|34833.6|34815.5|34813.1|442
1625851200000|2021-07-09 17:20:00|34831|34828.6|34831|34828.6|34838|34835.6|34827|34824.6|377
1625851500000|2021-07-09 17:25:00|34831.5|34829.1|34837.5|34835.1|34838.5|34836.1|34831|34828.6|259
1625851800000|2021-07-09 17:30:00|34838.5|34836.1|34822.5|34820.1|34839.5|34837.1|34822.5|34820.1|383
1625852100000|2021-07-09 17:35:00|34821.5|34819.1|34834|34831.6|34836.5|34834.1|34816.5|34814.1|476
1625852400000|2021-07-09 17:40:00|34833.5|34831.1|34847.5|34845.1|34847.5|34845.1|34832.5|34830.1|477
1625852700000|2021-07-09 17:45:00|34848.5|34846.1|34842|34839.6|34849.5|34847.1|34838.5|34836.1|362
1625853000000|2021-07-09 17:50:00|34842.5|34840.1|34850|34847.6|34853.5|34851.1|34841.5|34839.1|294
1625853300000|2021-07-09 17:55:00|34850.5|34848.1|34845|34842.6|34852|34849.6|34841.5|34839.1|342
1625853600000|2021-07-09 18:00:00|34845.5|34843.1|34844.5|34842.1|34851.5|34849.1|34844|34841.6|368
1625853900000|2021-07-09 18:05:00|34844|34841.6|34848.5|34846.1|34852|34849.6|34843|34840.6|289
1625854200000|2021-07-09 18:10:00|34848|34845.6|34847.5|34845.1|34853.5|34851.1|34845.5|34843.1|316
1625854500000|2021-07-09 18:15:00|34848|34845.6|34854.5|34852.1|34856|34853.6|34847|34844.6|313
1625854800000|2021-07-09 18:20:00|34854|34851.6|34860.5|34858.1|34860.5|34858.1|34852.5|34850.1|490
1625855100000|2021-07-09 18:25:00|34860|34857.6|34861.5|34859.1|34866.5|34864.1|34860|34857.6|482
1625855400000|2021-07-09 18:30:00|34861|34858.6|34853.5|34851.1|34865.5|34863.1|34851.5|34849.1|683
1625855700000|2021-07-09 18:35:00|34853|34850.6|34864|34861.6|34866|34863.6|34853|34850.6|636
1625856000000|2021-07-09 18:40:00|34863.5|34861.1|34860.5|34858.1|34865.5|34863.1|34857.5|34855.1|484
1625856300000|2021-07-09 18:45:00|34861|34858.6|34865.5|34863.1|34866.5|34864.1|34858|34855.6|409
1625856600000|2021-07-09 18:50:00|34866.5|34864.1|34871.5|34869.1|34879.5|34877.1|34862|34859.6|791
1625856900000|2021-07-09 18:55:00|34872.5|34870.1|34883.5|34881.1|34889.5|34887.1|34869.5|34867.1|1083
1625857200000|2021-07-09 19:00:00|34884|34881.6|34873.5|34871.1|34889.5|34887.1|34872.5|34870.1|1082
1625857500000|2021-07-09 19:05:00|34873|34870.6|34882.5|34880.1|34886.5|34884.1|34871.5|34869.1|541
1625857800000|2021-07-09 19:10:00|34883|34880.6|34881.5|34879.1|34888|34885.6|34879|34876.6|440
1625858100000|2021-07-09 19:15:00|34882|34879.6|34888.5|34886.1|34892.5|34890.1|34881.5|34879.1|896
1625858400000|2021-07-09 19:20:00|34888.1|34885.7|34873.1|34870.7|34890.1|34887.7|34871.1|34868.7|897
1625858700000|2021-07-09 19:25:00|34873.6|34871.2|34881.1|34878.7|34886.6|34884.2|34873.1|34870.7|696
1625859000000|2021-07-09 19:30:00|34880.1|34877.7|34883.6|34881.2|34885.1|34882.7|34871.1|34868.7|897
1625859300000|2021-07-09 19:35:00|34884.1|34881.7|34882.1|34879.7|34892.1|34889.7|34879.6|34877.2|693
1625859600000|2021-07-09 19:40:00|34882.6|34880.2|34868.1|34865.7|34891.1|34888.7|34867.1|34864.7|1280
1625859900000|2021-07-09 19:45:00|34867.6|34865.2|34878.1|34875.7|34883.1|34880.7|34862.6|34860.2|1270
1625860200000|2021-07-09 19:50:00|34883.1|34880.7|34880.1|34877.7|34895.1|34892.7|34873.6|34871.2|2788
1625860500000|2021-07-09 19:55:00|34880.6|34878.2|34863.1|34860.7|34880.6|34878.2|34854.1|34851.7|3955
1625860800000|2021-07-09 20:00:00|34864.1|34861.7|34876.8|34872|34883.3|34878.5|34862.3|34857.5|1061
1625861100000|2021-07-09 20:05:00|34876.3|34871.5|34863.3|34858.5|34880.3|34875.5|34862.8|34858|575
1625861400000|2021-07-09 20:10:00|34863.8|34859|34874.8|34870|34876.8|34872|34860.3|34855.5|655
1625861700000|2021-07-09 20:15:00|34875.3|34870.5|34876.8|34872|34878.3|34873.5|34870.8|34866|119
1625862000000|2021-07-09 20:20:00|34876.3|34871.5|34879.3|34874.5|34880.8|34876|34873.8|34869|45
1625862300000|2021-07-09 20:25:00|34878.8|34874|34877.8|34873|34880.8|34876|34877.3|34872.5|44
1625862600000|2021-07-09 20:30:00|34878.3|34873.5|34874.3|34869.5|34882.3|34877.5|34870.3|34865.5|265
1625862900000|2021-07-09 20:35:00|34873.8|34869|34873.8|34869|34877.3|34872.5|34871.8|34867|129
1625863200000|2021-07-09 20:40:00|34873.3|34868.5|34870.3|34865.5|34874.3|34869.5|34867.8|34863|141
1625863500000|2021-07-09 20:45:00|34868.8|34864|34863.3|34858.5|34873.3|34868.5|34859.3|34854.5|244
1625863800000|2021-07-09 20:50:00|34862.8|34858|34869.8|34865|34870.8|34866|34861.3|34856.5|144
1625864100000|2021-07-09 20:55:00|34869.3|34864.5|34874|34864.2|34874.5|34868|34868.3|34863.5|77
1626040800000|2021-07-11 22:00:00|34877.8|34873|34888.3|34883.5|34893.3|34888.5|34866.3|34861.5|387
1626041100000|2021-07-11 22:05:00|34889.3|34884.5|34880.8|34876|34890.3|34885.5|34875.3|34870.5|130
1626041400000|2021-07-11 22:10:00|34881.3|34876.5|34878.3|34873.5|34881.8|34877|34873.3|34868.5|41
1626041700000|2021-07-11 22:15:00|34877.8|34873|34897.8|34893|34898.3|34893.5|34877.8|34873|271
1626042000000|2021-07-11 22:20:00|34898.3|34893.5|34895.8|34891|34904.8|34900|34893.8|34889|259
1626042300000|2021-07-11 22:25:00|34896.3|34891.5|34892.8|34888|34896.8|34892|34892.8|34888|27
1626042600000|2021-07-11 22:30:00|34892.3|34887.5|34884.8|34880|34892.3|34887.5|34880.8|34876|66
1626042900000|2021-07-11 22:35:00|34885.3|34880.5|34888.8|34884|34889.3|34884.5|34881.8|34877|39
1626043200000|2021-07-11 22:40:00|34888.3|34883.5|34882.8|34878|34888.3|34883.5|34882.8|34878|49
1626043500000|2021-07-11 22:45:00|34883.3|34878.5|34878.8|34874|34886.3|34881.5|34878.8|34874|47
1626043800000|2021-07-11 22:50:00|34879.3|34874.5|34885.8|34881|34886.8|34882|34879.3|34874.5|43
1626044100000|2021-07-11 22:55:00|34885.3|34880.5|34879.8|34875|34887.8|34883|34879.3|34874.5|41
1626044400000|2021-07-11 23:00:00|34880.3|34875.5|34864.8|34860|34882.8|34878|34863.3|34858.5|157
1626044700000|2021-07-11 23:05:00|34865.3|34860.5|34863.8|34859|34868.8|34864|34860.8|34856|151
1626045000000|2021-07-11 23:10:00|34864.8|34860|34867.8|34863|34867.8|34863|34857.8|34853|122
1626045300000|2021-07-11 23:15:00|34867.3|34862.5|34866.8|34862|34867.3|34862.5|34859.8|34855|54
1626045600000|2021-07-11 23:20:00|34866.3|34861.5|34864.8|34860|34866.3|34861.5|34861.8|34857|41
1626045900000|2021-07-11 23:25:00|34865.3|34860.5|34875.8|34871|34876.3|34871.5|34863.3|34858.5|73
1626046200000|2021-07-11 23:30:00|34876.3|34871.5|34881.8|34877|34884.3|34879.5|34869.8|34865|165
1626046500000|2021-07-11 23:35:00|34881.3|34876.5|34880.8|34876|34882.8|34878|34877.3|34872.5|42
1626046800000|2021-07-11 23:40:00|34880.3|34875.5|34889.8|34885|34890.8|34886|34880.3|34875.5|97
1626047100000|2021-07-11 23:45:00|34889.3|34884.5|34905.8|34901|34908.3|34903.5|34886.3|34881.5|225
1626047400000|2021-07-11 23:50:00|34906.3|34901.5|34893.8|34889|34906.8|34902|34893.8|34889|166
1626047700000|2021-07-11 23:55:00|34893.3|34888.5|34896.8|34892|34905.8|34901|34892.8|34888|150
1626048000000|2021-07-12 00:00:00|34896.3|34891.5|34880.3|34875.5|34902.8|34898|34877.3|34872.5|227
1626048300000|2021-07-12 00:05:00|34879.8|34875|34864.3|34859.5|34890.8|34886|34859.8|34855|240
1626048600000|2021-07-12 00:10:00|34865.3|34860.5|34872.3|34867.5|34874.8|34870|34859.8|34855|217
1626048900000|2021-07-12 00:15:00|34871.8|34867|34866.8|34862|34872.3|34867.5|34848.3|34843.5|211
1626049200000|2021-07-12 00:20:00|34866.3|34861.5|34854.8|34850|34867.8|34863|34852.3|34847.5|101
1626049500000|2021-07-12 00:25:00|34855.3|34850.5|34854.8|34850|34859.8|34855|34850.8|34846|105
1626049800000|2021-07-12 00:30:00|34855.3|34850.5|34858.8|34854|34864.8|34860|34854.3|34849.5|85
1626050100000|2021-07-12 00:35:00|34858.3|34853.5|34860.8|34856|34874.3|34869.5|34856.8|34852|165
1626050400000|2021-07-12 00:40:00|34860.3|34855.5|34853.8|34849|34861.8|34857|34845.3|34840.5|203
1626050700000|2021-07-12 00:45:00|34853.3|34848.5|34860.8|34856|34862.3|34857.5|34852.8|34848|105
1626051000000|2021-07-12 00:50:00|34861.3|34856.5|34861.8|34857|34865.3|34860.5|34855.8|34851|71
1626051300000|2021-07-12 00:55:00|34861.3|34856.5|34864.8|34860|34868.3|34863.5|34857.8|34853|95
1626051600000|2021-07-12 01:00:00|34865.3|34860.5|34862.8|34858|34870.8|34866|34851.8|34847|137
1626051900000|2021-07-12 01:05:00|34863.3|34858.5|34860.8|34856|34865.8|34861|34856.8|34852|71
1626052200000|2021-07-12 01:10:00|34861.3|34856.5|34856.8|34852|34867.8|34863|34853.3|34848.5|122
1626052500000|2021-07-12 01:15:00|34856.3|34851.5|34845.8|34841|34859.3|34854.5|34837.3|34832.5|276
1626052800000|2021-07-12 01:20:00|34846.3|34841.5|34848.8|34844|34853.3|34848.5|34844.8|34840|145
1626053100000|2021-07-12 01:25:00|34848.3|34843.5|34847.3|34842.5|34849.8|34845|34840.8|34836|188
1626053400000|2021-07-12 01:30:00|34846.8|34842|34834.8|34830|34851.3|34846.5|34832.8|34828|236
1626053700000|2021-07-12 01:35:00|34834.3|34829.5|34846.8|34842|34848.3|34843.5|34834.3|34829.5|326
1626054000000|2021-07-12 01:40:00|34847.3|34842.5|34833.3|34828.5|34848.3|34843.5|34832.3|34827.5|157
1626054300000|2021-07-12 01:45:00|34832.8|34828|34828.3|34823.5|34836.3|34831.5|34827.3|34822.5|253
1626054600000|2021-07-12 01:50:00|34828.8|34824|34835.3|34830.5|34836.3|34831.5|34826.3|34821.5|86
1626054900000|2021-07-12 01:55:00|34835.8|34831|34831.8|34827|34839.3|34834.5|34827.3|34822.5|95
1626055200000|2021-07-12 02:00:00|34833.3|34828.5|34838.8|34834|34840.3|34835.5|34831.8|34827|127
1626055500000|2021-07-12 02:05:00|34838.3|34833.5|34839.8|34835|34841.8|34837|34830.8|34826|95
1626055800000|2021-07-12 02:10:00|34840.3|34835.5|34843.3|34838.5|34843.3|34838.5|34837.3|34832.5|69
1626056100000|2021-07-12 02:15:00|34842.8|34838|34835.3|34830.5|34842.8|34838|34834.3|34829.5|90
1626056400000|2021-07-12 02:20:00|34835.8|34831|34840.8|34836|34841.8|34837|34834.8|34830|67
1626056700000|2021-07-12 02:25:00|34841.3|34836.5|34838.3|34833.5|34848.8|34844|34838.3|34833.5|121
1626057000000|2021-07-12 02:30:00|34838.8|34834|34836.8|34832|34845.3|34840.5|34836.3|34831.5|78
1626057300000|2021-07-12 02:35:00|34836.3|34831.5|34822.8|34818|34836.3|34831.5|34822.3|34817.5|180
1626057600000|2021-07-12 02:40:00|34822.3|34817.5|34825.8|34821|34830.3|34825.5|34822.3|34817.5|119
1626057900000|2021-07-12 02:45:00|34826.3|34821.5|34828.8|34824|34831.3|34826.5|34826.3|34821.5|32
1626058200000|2021-07-12 02:50:00|34829.3|34824.5|34825.8|34821|34830.3|34825.5|34822.8|34818|86
1626058500000|2021-07-12 02:55:00|34825.3|34820.5|34833.8|34829|34833.8|34829|34823.8|34819|51
1626058800000|2021-07-12 03:00:00|34834.8|34830|34831.8|34827|34840.8|34836|34829.8|34825|64
1626059100000|2021-07-12 03:05:00|34832.3|34827.5|34828.8|34824|34833.8|34829|34825.8|34821|57
1626059400000|2021-07-12 03:10:00|34829.3|34824.5|34829.8|34825|34829.8|34825|34826.3|34821.5|51
1626059700000|2021-07-12 03:15:00|34830.3|34825.5|34820.8|34816|34831.8|34827|34820.3|34815.5|56
1626060000000|2021-07-12 03:20:00|34820.3|34815.5|34811.8|34807|34821.3|34816.5|34810.3|34805.5|197
1626060300000|2021-07-12 03:25:00|34811.3|34806.5|34812.8|34808|34817.3|34812.5|34809.3|34804.5|73
1626060600000|2021-07-12 03:30:00|34813.3|34808.5|34819.3|34814.5|34819.8|34815|34811.3|34806.5|97
1626060900000|2021-07-12 03:35:00|34819.8|34815|34811.3|34806.5|34820.3|34815.5|34810.8|34806|35
1626061200000|2021-07-12 03:40:00|34810.8|34806|34810.8|34806|34811.8|34807|34804.8|34800|100
1626061500000|2021-07-12 03:45:00|34811.3|34806.5|34809.8|34805|34812.3|34807.5|34808.3|34803.5|46
1626061800000|2021-07-12 03:50:00|34810.3|34805.5|34807.3|34802.5|34811.8|34807|34805.8|34801|43
1626062100000|2021-07-12 03:55:00|34806.8|34802|34805.3|34800.5|34809.3|34804.5|34801.3|34796.5|113
1626062400000|2021-07-12 04:00:00|34805.8|34801|34807.8|34803|34811.3|34806.5|34801.3|34796.5|153
1626062700000|2021-07-12 04:05:00|34808.3|34803.5|34808.8|34804|34809.8|34805|34805.3|34800.5|27
1626063000000|2021-07-12 04:10:00|34808.3|34803.5|34801.3|34796.5|34809.8|34805|34800.3|34795.5|79
1626063300000|2021-07-12 04:15:00|34801.8|34797|34807.8|34803|34807.8|34803|34800.8|34796|66
1626063600000|2021-07-12 04:20:00|34808.3|34803.5|34804.8|34800|34808.3|34803.5|34803.3|34798.5|34
1626063900000|2021-07-12 04:25:00|34804.3|34799.5|34808.8|34804|34809.3|34804.5|34804.3|34799.5|63
1626064200000|2021-07-12 04:30:00|34809.3|34804.5|34804.8|34800|34814.3|34809.5|34803.8|34799|87
1626064500000|2021-07-12 04:35:00|34804.3|34799.5|34808.3|34803.5|34808.8|34804|34802.3|34797.5|29
1626064800000|2021-07-12 04:40:00|34807.8|34803|34809.8|34805|34812.8|34808|34807.8|34803|46
1626065100000|2021-07-12 04:45:00|34810.3|34805.5|34812.8|34808|34815.3|34810.5|34810.3|34805.5|67
1626065400000|2021-07-12 04:50:00|34813.3|34808.5|34815.8|34811|34815.8|34811|34809.3|34804.5|52
1626065700000|2021-07-12 04:55:00|34815.3|34810.5|34820.8|34816|34821.3|34816.5|34810.3|34805.5|73
1626066000000|2021-07-12 05:00:00|34820.3|34815.5|34814.8|34810|34822.8|34818|34814.3|34809.5|80
1626066300000|2021-07-12 05:05:00|34814.3|34809.5|34809.3|34804.5|34816.8|34812|34808.3|34803.5|74
1626066600000|2021-07-12 05:10:00|34810.8|34806|34810.8|34806|34815.8|34811|34808.8|34804|84
1626066900000|2021-07-12 05:15:00|34810.3|34805.5|34808.8|34804|34813.3|34808.5|34804.3|34799.5|81
1626067200000|2021-07-12 05:20:00|34809.3|34804.5|34806.8|34802|34813.8|34809|34805.8|34801|110
1626067500000|2021-07-12 05:25:00|34806.3|34801.5|34799.8|34795|34806.3|34801.5|34796.3|34791.5|139
1626067800000|2021-07-12 05:30:00|34800.3|34795.5|34800.3|34795.5|34802.3|34797.5|34794.8|34790|119
1626068100000|2021-07-12 05:35:00|34800.8|34796|34803.8|34799|34803.8|34799|34797.3|34792.5|82
1626068400000|2021-07-12 05:40:00|34803.3|34798.5|34799.8|34795|34804.3|34799.5|34797.3|34792.5|84
1626068700000|2021-07-12 05:45:00|34799.3|34794.5|34805.8|34801|34807.8|34803|34799.3|34794.5|64
1626069000000|2021-07-12 05:50:00|34805.3|34800.5|34807.8|34803|34812.8|34808|34798.8|34794|101
1626069300000|2021-07-12 05:55:00|34808.3|34803.5|34810.8|34806|34812.8|34808|34806.8|34802|85
1626069600000|2021-07-12 06:00:00|34810.2|34806.6|34819.2|34815.6|34824.2|34820.6|34805.2|34801.6|238
1626069900000|2021-07-12 06:05:00|34819.7|34816.1|34811.7|34808.1|34826.2|34822.6|34811.2|34807.6|211
1626070200000|2021-07-12 06:10:00|34812.2|34808.6|34799.2|34795.6|34813.2|34809.6|34798.7|34795.1|159
1626070500000|2021-07-12 06:15:00|34798.7|34795.1|34805.2|34801.6|34806.2|34802.6|34789.7|34786.1|338
1626070800000|2021-07-12 06:20:00|34805.7|34802.1|34817.2|34813.6|34821.7|34818.1|34800.2|34796.6|205
1626071100000|2021-07-12 06:25:00|34816.7|34813.1|34819.2|34815.6|34822.2|34818.6|34809.2|34805.6|140
1626071400000|2021-07-12 06:30:00|34818.7|34815.1|34824.7|34821.1|34829.7|34826.1|34814.2|34810.6|273
1626071700000|2021-07-12 06:35:00|34823.7|34820.1|34836.2|34832.6|34839.2|34835.6|34823.7|34820.1|229
1626072000000|2021-07-12 06:40:00|34836.7|34833.1|34829.2|34825.6|34837.7|34834.1|34823.2|34819.6|134
1626072300000|2021-07-12 06:45:00|34828.7|34825.1|34832.2|34828.6|34833.2|34829.6|34823.7|34820.1|101
1626072600000|2021-07-12 06:50:00|34831.7|34828.1|34831.2|34827.6|34838.7|34835.1|34828.7|34825.1|106
1626072900000|2021-07-12 06:55:00|34831.7|34828.1|34829.2|34825.6|34834.7|34831.1|34823.7|34820.1|125
1626073200000|2021-07-12 07:00:00|34828.7|34825.1|34831.2|34827.6|34835.7|34832.1|34791.2|34787.6|816
1626073500000|2021-07-12 07:05:00|34830.7|34827.1|34814.2|34810.6|34831.7|34828.1|34807.7|34804.1|493
1626073800000|2021-07-12 07:10:00|34814.7|34811.1|34820.2|34816.6|34822.2|34818.6|34803.7|34800.1|322
1626074100000|2021-07-12 07:15:00|34820.7|34817.1|34815.2|34811.6|34828.2|34824.6|34811.7|34808.1|303
1626074400000|2021-07-12 07:20:00|34814.7|34811.1|34794.7|34791.1|34817.2|34813.6|34793.2|34789.6|470
1626074700000|2021-07-12 07:25:00|34795.2|34791.6|34783.2|34779.6|34798.2|34794.6|34782.2|34778.6|404
1626075000000|2021-07-12 07:30:00|34782.7|34779.1|34779.2|34775.6|34786.7|34783.1|34774.2|34770.6|310
1626075300000|2021-07-12 07:35:00|34779.7|34776.1|34728.7|34725.1|34785.7|34782.1|34727.7|34724.1|763
1626075600000|2021-07-12 07:40:00|34728.2|34724.6|34726.2|34722.6|34736.2|34732.6|34718.7|34715.1|658
1626075900000|2021-07-12 07:45:00|34725.7|34722.1|34721.2|34717.6|34725.7|34722.1|34697.2|34693.6|785
1626076200000|2021-07-12 07:50:00|34720.7|34717.1|34691.2|34687.6|34720.7|34717.1|34679.2|34675.6|1057
1626076500000|2021-07-12 07:55:00|34691.7|34688.1|34707.2|34703.6|34713.2|34709.6|34691.2|34687.6|402
1626076800000|2021-07-12 08:00:00|34706.2|34702.6|34734.2|34730.6|34735.7|34732.1|34699.2|34695.6|625
1626077100000|2021-07-12 08:05:00|34733.7|34730.1|34770.2|34766.6|34772.2|34768.6|34732.7|34729.1|721
1626077400000|2021-07-12 08:10:00|34769.7|34766.1|34772.7|34769.1|34783.7|34780.1|34765.2|34761.6|776
1626077700000|2021-07-12 08:15:00|34772.2|34768.6|34776.2|34772.6|34776.7|34773.1|34765.7|34762.1|286
1626078000000|2021-07-12 08:20:00|34775.2|34771.6|34769.2|34765.6|34782.7|34779.1|34765.2|34761.6|291
1626078300000|2021-07-12 08:25:00|34769.7|34766.1|34758.2|34754.6|34772.2|34768.6|34757.7|34754.1|214
1626078600000|2021-07-12 08:30:00|34758.7|34755.1|34763.2|34759.6|34766.7|34763.1|34753.2|34749.6|256
1626078900000|2021-07-12 08:35:00|34762.7|34759.1|34766.7|34763.1|34775.2|34771.6|34755.2|34751.6|190
1626079200000|2021-07-12 08:40:00|34766.2|34762.6|34768.2|34764.6|34769.2|34765.6|34753.2|34749.6|135
1626079500000|2021-07-12 08:45:00|34767.7|34764.1|34778.2|34774.6|34780.2|34776.6|34756.7|34753.1|226
1626079800000|2021-07-12 08:50:00|34777.7|34774.1|34768.7|34765.1|34778.2|34774.6|34759.2|34755.6|203
1626080100000|2021-07-12 08:55:00|34767.7|34764.1|34762.2|34758.6|34768.2|34764.6|34755.7|34752.1|277
1626080400000|2021-07-12 09:00:00|34762.7|34759.1|34739.2|34735.6|34765.7|34762.1|34737.7|34734.1|245
1626080700000|2021-07-12 09:05:00|34739.7|34736.1|34735.2|34731.6|34751.2|34747.6|34729.7|34726.1|174
1626081000000|2021-07-12 09:10:00|34734.7|34731.1|34732.2|34728.6|34736.7|34733.1|34716.7|34713.1|348
1626081300000|2021-07-12 09:15:00|34731.7|34728.1|34719.2|34715.6|34731.7|34728.1|34714.7|34711.1|253
1626081600000|2021-07-12 09:20:00|34718.7|34715.1|34714.7|34711.1|34719.2|34715.6|34696.2|34692.6|336
1626081900000|2021-07-12 09:25:00|34714.2|34710.6|34725.2|34721.6|34726.2|34722.6|34702.2|34698.6|335
1626082200000|2021-07-12 09:30:00|34725.7|34722.1|34749.2|34745.6|34750.7|34747.1|34722.2|34718.6|352
1626082500000|2021-07-12 09:35:00|34749.7|34746.1|34756.2|34752.6|34757.2|34753.6|34745.7|34742.1|325
1626082800000|2021-07-12 09:40:00|34755.7|34752.1|34728.7|34725.1|34755.7|34752.1|34728.2|34724.6|213
1626083100000|2021-07-12 09:45:00|34728.2|34724.6|34727.2|34723.6|34729.7|34726.1|34716.7|34713.1|185
1626083400000|2021-07-12 09:50:00|34727.7|34724.1|34734.2|34730.6|34735.2|34731.6|34719.7|34716.1|197
1626083700000|2021-07-12 09:55:00|34733.7|34730.1|34726.2|34722.6|34735.2|34731.6|34721.2|34717.6|146
1626084000000|2021-07-12 10:00:00|34726.7|34723.1|34728.2|34724.6|34733.2|34729.6|34714.2|34710.6|265
1626084300000|2021-07-12 10:05:00|34727.7|34724.1|34699.7|34696.1|34728.2|34724.6|34699.2|34695.6|279
1626084600000|2021-07-12 10:10:00|34699.2|34695.6|34670.7|34667.1|34701.2|34697.6|34666.7|34663.1|543
1626084900000|2021-07-12 10:15:00|34670.2|34666.6|34687.2|34683.6|34691.7|34688.1|34666.2|34662.6|510
1626085200000|2021-07-12 10:20:00|34687.7|34684.1|34670.2|34666.6|34688.2|34684.6|34663.2|34659.6|320
1626085500000|2021-07-12 10:25:00|34670.7|34667.1|34682.7|34679.1|34687.7|34684.1|34667.2|34663.6|286
1626085800000|2021-07-12 10:30:00|34682.2|34678.6|34697.2|34693.6|34697.7|34694.1|34666.7|34663.1|393
1626086100000|2021-07-12 10:35:00|34697.7|34694.1|34684.2|34680.6|34709.2|34705.6|34682.2|34678.6|333
1626086400000|2021-07-12 10:40:00|34684.7|34681.1|34683.7|34680.1|34699.7|34696.1|34679.7|34676.1|364
1626086700000|2021-07-12 10:45:00|34684.2|34680.6|34681.2|34677.6|34685.2|34681.6|34664.2|34660.6|324
1626087000000|2021-07-12 10:50:00|34680.7|34677.1|34683.2|34679.6|34684.2|34680.6|34670.2|34666.6|254
1626087300000|2021-07-12 10:55:00|34682.7|34679.1|34663.7|34660.1|34684.7|34681.1|34659.7|34656.1|405
1626087600000|2021-07-12 11:00:00|34664.2|34660.6|34699.7|34696.1|34706.7|34703.1|34664.2|34660.6|765
1626087900000|2021-07-12 11:05:00|34700.2|34696.6|34723.7|34720.1|34725.2|34721.6|34700.2|34696.6|573
1626088200000|2021-07-12 11:10:00|34723.2|34719.6|34711.2|34707.6|34730.2|34726.6|34710.7|34707.1|394
1626088500000|2021-07-12 11:15:00|34711.7|34708.1|34720.2|34716.6|34726.7|34723.1|34706.7|34703.1|395
1626088800000|2021-07-12 11:20:00|34720.7|34717.1|34737.2|34733.6|34738.2|34734.6|34719.7|34716.1|324
1626089100000|2021-07-12 11:25:00|34737.7|34734.1|34741.7|34738.1|34748.7|34745.1|34731.7|34728.1|393
1626089400000|2021-07-12 11:30:00|34742.2|34738.6|34740.2|34736.6|34744.2|34740.6|34732.2|34728.6|334
1626089700000|2021-07-12 11:35:00|34739.7|34736.1|34755.7|34752.1|34756.7|34753.1|34734.7|34731.1|305
1626090000000|2021-07-12 11:40:00|34756.2|34752.6|34756.2|34752.6|34762.7|34759.1|34744.2|34740.6|458
1626090300000|2021-07-12 11:45:00|34756.7|34753.1|34760.2|34756.6|34762.2|34758.6|34749.7|34746.1|229
1626090600000|2021-07-12 11:50:00|34760.7|34757.1|34741.2|34737.6|34761.7|34758.1|34739.2|34735.6|358
1626090900000|2021-07-12 11:55:00|34740.7|34737.1|34729.2|34725.6|34745.2|34741.6|34728.2|34724.6|323
1626091200000|2021-07-12 12:00:00|34729.7|34726.1|34731.2|34727.6|34743.7|34740.1|34725.7|34722.1|393
1626091500000|2021-07-12 12:05:00|34731.7|34728.1|34727.2|34723.6|34735.7|34732.1|34725.7|34722.1|275
1626091800000|2021-07-12 12:10:00|34727.7|34724.1|34724.2|34720.6|34732.2|34728.6|34719.7|34716.1|616
1626092100000|2021-07-12 12:15:00|34723.7|34720.1|34722.2|34718.6|34726.2|34722.6|34712.7|34709.1|317
1626092400000|2021-07-12 12:20:00|34722.7|34719.1|34732.2|34728.6|34737.2|34733.6|34719.7|34716.1|309
1626092700000|2021-07-12 12:25:00|34732.7|34729.1|34728.7|34725.1|34732.7|34729.1|34722.2|34718.6|217
1626093000000|2021-07-12 12:30:00|34728.2|34724.6|34736.2|34732.6|34736.2|34732.6|34720.7|34717.1|375
1626093300000|2021-07-12 12:35:00|34736.7|34733.1|34730.2|34726.6|34737.2|34733.6|34730.2|34726.6|193
1626093600000|2021-07-12 12:40:00|34731.2|34727.6|34755.2|34751.6|34755.7|34752.1|34727.7|34724.1|476
1626093900000|2021-07-12 12:45:00|34755.7|34752.1|34756.2|34752.6|34769.7|34766.1|34751.7|34748.1|472
1626094200000|2021-07-12 12:50:00|34755.7|34752.1|34757.7|34754.1|34757.7|34754.1|34745.2|34741.6|298
1626094500000|2021-07-12 12:55:00|34757.2|34753.6|34777.7|34774.1|34778.7|34775.1|34756.2|34752.6|331
1626094800000|2021-07-12 13:00:00|34778.2|34774.6|34772.7|34769.1|34778.7|34775.1|34766.7|34763.1|328
1626095100000|2021-07-12 13:05:00|34773.2|34769.6|34776.7|34773.1|34778.2|34774.6|34760.2|34756.6|307
1626095400000|2021-07-12 13:10:00|34776.2|34772.6|34766.7|34763.1|34783.7|34780.1|34766.7|34763.1|353
1626095700000|2021-07-12 13:15:00|34767.2|34763.6|34759.7|34756.1|34768.7|34765.1|34753.7|34750.1|521
1626096000000|2021-07-12 13:20:00|34759.2|34755.6|34749.7|34746.1|34759.2|34755.6|34745.7|34742.1|354
1626096300000|2021-07-12 13:25:00|34750.2|34746.6|34787.7|34784.1|34788.7|34785.1|34750.2|34746.6|959
1626096600000|2021-07-12 13:30:00|34787.1|34784.7|34791.1|34788.7|34809.6|34807.2|34721.6|34719.2|5639
1626096900000|2021-07-12 13:35:00|34790.6|34788.2|34833.6|34831.2|34882.6|34880.2|34780.1|34777.7|4976
1626097200000|2021-07-12 13:40:00|34833.1|34830.7|34860.1|34857.7|34863.1|34860.7|34811.1|34808.7|3385
1626097500000|2021-07-12 13:45:00|34859.6|34857.2|34921.6|34919.2|34926.1|34923.7|34848.6|34846.2|3506
1626097800000|2021-07-12 13:50:00|34922.1|34919.7|34929.1|34926.7|34945.6|34943.2|34892.6|34890.2|3943
1626098100000|2021-07-12 13:55:00|34929.6|34927.2|34941.1|34938.7|34941.1|34938.7|34913.1|34910.7|2737
1626098400000|2021-07-12 14:00:00|34942.1|34939.7|34953.6|34951.2|34954.6|34952.2|34915.1|34912.7|2679
1626098700000|2021-07-12 14:05:00|34953.1|34950.7|34947.1|34944.7|34975.1|34972.7|34945.1|34942.7|2907
1626099000000|2021-07-12 14:10:00|34947.6|34945.2|34906.6|34904.2|34962.1|34959.7|34899.6|34897.2|2577
1626099300000|2021-07-12 14:15:00|34907.1|34904.7|34968.1|34965.7|34969.6|34967.2|34901.1|34898.7|1791
1626099600000|2021-07-12 14:20:00|34967.6|34965.2|34969.5|34967.1|34993|34990.6|34956.7|34954.3|2221
1626099900000|2021-07-12 14:25:00|34969|34966.6|34971.5|34969.1|34991|34988.6|34963|34960.6|1513
1626100200000|2021-07-12 14:30:00|34972|34969.6|34982|34979.6|35004|35001.6|34971|34968.6|2409
1626100500000|2021-07-12 14:35:00|34981.5|34979.1|34992.5|34990.1|34997.5|34995.1|34964.5|34962.1|1485
1626100800000|2021-07-12 14:40:00|34993|34990.6|34994.5|34992.1|35003|35000.6|34988|34985.6|976
1626101100000|2021-07-12 14:45:00|34994|34991.6|34966.5|34964.1|34994.5|34992.1|34959|34956.6|1988
1626101400000|2021-07-12 14:50:00|34966|34963.6|34965.5|34963.1|34976|34973.6|34955|34952.6|1162
1626101700000|2021-07-12 14:55:00|34965|34962.6|34982|34979.6|34985|34982.6|34960|34957.6|1141
1626102000000|2021-07-12 15:00:00|34982.5|34980.1|34959|34956.6|34988|34985.6|34951|34948.6|1273
1626102300000|2021-07-12 15:05:00|34960|34957.6|34960|34957.6|34977|34974.6|34958.5|34956.1|732
1626102600000|2021-07-12 15:10:00|34960.5|34958.1|34975|34972.6|34975|34972.6|34955|34952.6|681
1626102900000|2021-07-12 15:15:00|34976|34973.6|34977.5|34975.1|34980|34977.6|34967|34964.6|531
1626103200000|2021-07-12 15:20:00|34977|34974.6|34976.5|34974.1|34980.5|34978.1|34965|34962.6|652
1626103500000|2021-07-12 15:25:00|34977|34974.6|34972.5|34970.1|34979|34976.6|34956.5|34954.1|604
1626103800000|2021-07-12 15:30:00|34973|34970.6|34937|34934.6|34975|34972.6|34936.5|34934.1|850
1626104100000|2021-07-12 15:35:00|34937.5|34935.1|34940.5|34938.1|34950|34947.6|34927.5|34925.1|881
1626104400000|2021-07-12 15:40:00|34940|34937.6|34935|34932.6|34941|34938.6|34927.5|34925.1|791
1626104700000|2021-07-12 15:45:00|34935.5|34933.1|34934.5|34932.1|34945|34942.6|34928.5|34926.1|666
1626105000000|2021-07-12 15:50:00|34935|34932.6|34944.5|34942.1|34946.5|34944.1|34933|34930.6|596
1626105300000|2021-07-12 15:55:00|34944|34941.6|34961.5|34959.1|34962|34959.6|34941.5|34939.1|746
1626105600000|2021-07-12 16:00:00|34962|34959.6|34972|34969.6|34976.5|34974.1|34957|34954.6|730
1626105900000|2021-07-12 16:05:00|34972.5|34970.1|34971|34968.6|34980|34977.6|34966|34963.6|662
1626106200000|2021-07-12 16:10:00|34971.5|34969.1|34968|34965.6|34977.5|34975.1|34965|34962.6|492
1626106500000|2021-07-12 16:15:00|34968.5|34966.1|34977.5|34975.1|34982|34979.6|34966|34963.6|505
1626106800000|2021-07-12 16:20:00|34978|34975.6|34963|34960.6|34987|34984.6|34963|34960.6|575
1626107100000|2021-07-12 16:25:00|34963.5|34961.1|34964|34961.6|34966|34963.6|34952|34949.6|552
1626107400000|2021-07-12 16:30:00|34963.5|34961.1|34971.5|34969.1|34974|34971.6|34963|34960.6|490
1626107700000|2021-07-12 16:35:00|34971|34968.6|34965.5|34963.1|34973.5|34971.1|34959|34956.6|374
1626108000000|2021-07-12 16:40:00|34966|34963.6|34960.5|34958.1|34971|34968.6|34959.5|34957.1|353
1626108300000|2021-07-12 16:45:00|34961|34958.6|34960|34957.6|34966.5|34964.1|34958.5|34956.1|261
1626108600000|2021-07-12 16:50:00|34959.5|34957.1|34956|34953.6|34960|34957.6|34948|34945.6|378
1626108900000|2021-07-12 16:55:00|34955.5|34953.1|34967|34964.6|34968.5|34966.1|34952|34949.6|465
1626109200000|2021-07-12 17:00:00|34967.5|34965.1|34988.5|34986.1|34991|34988.6|34966|34963.6|837
1626109500000|2021-07-12 17:05:00|34989|34986.6|34995.5|34993.1|35002|34999.6|34985.5|34983.1|1256
1626109800000|2021-07-12 17:10:00|34995|34992.6|34984.5|34982.1|34998|34995.6|34983|34980.6|582
1626110100000|2021-07-12 17:15:00|34985|34982.6|34986|34983.6|34991.5|34989.1|34977|34974.6|473
1626110400000|2021-07-12 17:20:00|34986.5|34984.1|34991.5|34989.1|34997|34994.6|34980|34977.6|540
1626110700000|2021-07-12 17:25:00|34991|34988.6|34997|34994.6|34999|34996.6|34989|34986.6|322
1626111000000|2021-07-12 17:30:00|34995|34992.6|34986|34983.6|34997|34994.6|34983|34980.6|451
1626111300000|2021-07-12 17:35:00|34986.5|34984.1|34993.5|34991.1|34996|34993.6|34986|34983.6|467
1626111600000|2021-07-12 17:40:00|34993|34990.6|34982|34979.6|34995.5|34993.1|34977.5|34975.1|596
1626111900000|2021-07-12 17:45:00|34981|34978.6|34975|34972.6|34983|34980.6|34970|34967.6|482
1626112200000|2021-07-12 17:50:00|34975.5|34973.1|34980.5|34978.1|34982.5|34980.1|34969.5|34967.1|404
1626112500000|2021-07-12 17:55:00|34981|34978.6|34976.5|34974.1|34983.5|34981.1|34976|34973.6|399
1626112800000|2021-07-12 18:00:00|34977|34974.6|34974.5|34972.1|34986|34983.6|34972|34969.6|762
1626113100000|2021-07-12 18:05:00|34975|34972.6|34978|34975.6|34980|34977.6|34972|34969.6|574
1626113400000|2021-07-12 18:10:00|34979|34976.6|34972|34969.6|34982.5|34980.1|34969|34966.6|352
1626113700000|2021-07-12 18:15:00|34972.5|34970.1|34980.5|34978.1|34986|34983.6|34971.5|34969.1|386
1626114000000|2021-07-12 18:20:00|34981|34978.6|34980|34977.6|34988|34985.6|34978|34975.6|430
1626114300000|2021-07-12 18:25:00|34979.5|34977.1|34988|34985.6|34988|34985.6|34978|34975.6|439
1626114600000|2021-07-12 18:30:00|34986.5|34984.1|34988|34985.6|34998.5|34996.1|34984|34981.6|830
1626114900000|2021-07-12 18:35:00|34989|34986.6|34979|34976.6|34991|34988.6|34979|34976.6|505
1626115200000|2021-07-12 18:40:00|34980|34977.6|34979|34976.6|34989|34986.6|34978|34975.6|362
1626115500000|2021-07-12 18:45:00|34978.5|34976.1|34969|34966.6|34984|34981.6|34969|34966.6|458
1626115800000|2021-07-12 18:50:00|34969.5|34967.1|34979.5|34977.1|34983|34980.6|34968.5|34966.1|430
1626116100000|2021-07-12 18:55:00|34980|34977.6|34978|34975.6|34994|34991.6|34978|34975.6|438
1626116400000|2021-07-12 19:00:00|34979|34976.6|34970.5|34968.1|34983|34980.6|34969|34966.6|474
1626116700000|2021-07-12 19:05:00|34971|34968.6|34981.5|34979.1|34984|34981.6|34970|34967.6|508
1626117000000|2021-07-12 19:10:00|34981|34978.6|34987|34984.6|35001|34998.6|34979.5|34977.1|1102
1626117300000|2021-07-12 19:15:00|34987.5|34985.1|34995|34992.6|34999.5|34997.1|34987|34984.6|416
1626117600000|2021-07-12 19:20:00|34995.6|34993.2|35001.6|34999.2|35006.1|35003.7|34992.1|34989.7|832
1626117900000|2021-07-12 19:25:00|35002.1|34999.7|35005.1|35002.7|35008.6|35006.2|34999.1|34996.7|643
1626118200000|2021-07-12 19:30:00|35005.6|35003.2|35000.6|34998.2|35007.6|35005.2|34993.6|34991.2|964
1626118500000|2021-07-12 19:35:00|35000.1|34997.7|34991.6|34989.2|35007.6|35005.2|34989.1|34986.7|973
1626118800000|2021-07-12 19:40:00|34992.1|34989.7|34998.6|34996.2|35003.1|35000.7|34991.6|34989.2|607
1626119100000|2021-07-12 19:45:00|34998.1|34995.7|34995.1|34992.7|35006.1|35003.7|34987.6|34985.2|635
1626119400000|2021-07-12 19:50:00|34994.6|34992.2|35008.1|35005.7|35020.1|35017.7|34985.6|34983.2|2483
1626119700000|2021-07-12 19:55:00|35008.6|35006.2|34997.1|34994.7|35009.1|35006.7|34978.6|34976.2|3531
1626120000000|2021-07-12 20:00:00|34998.3|34993.5|35007.8|35003|35014.8|35010|34992.8|34988|1196
1626120300000|2021-07-12 20:05:00|35007.3|35002.5|35010.3|35005.5|35013.8|35009|35001.3|34996.5|369
1626120600000|2021-07-12 20:10:00|35009.8|35005|35003.3|34998.5|35010.8|35006|35002.3|34997.5|552
1626120900000|2021-07-12 20:15:00|35003.8|34999|35007.3|35002.5|35010.3|35005.5|35000.3|34995.5|143
1626121200000|2021-07-12 20:20:00|35006.8|35002|35007.8|35003|35010.8|35006|35005.3|35000.5|66
1626121500000|2021-07-12 20:25:00|35008.3|35003.5|35008.3|35003.5|35012.8|35008|35006.3|35001.5|84
1626121800000|2021-07-12 20:30:00|35007.8|35003|35017.3|35012.5|35017.8|35013|35007.8|35003|84
1626122100000|2021-07-12 20:35:00|35016.8|35012|35017.3|35012.5|35020.3|35015.5|35015.8|35011|61
1626122400000|2021-07-12 20:40:00|35017.8|35013|35015.8|35011|35020.8|35016|35013.8|35009|91
1626122700000|2021-07-12 20:45:00|35015.3|35010.5|35003.8|34999|35018.8|35014|35002.8|34998|209
1626123000000|2021-07-12 20:50:00|35004.3|34999.5|35001.8|34997|35007.3|35002.5|35001.8|34997|94
1626123300000|2021-07-12 20:55:00|35001.3|34996.5|35004.3|34994.5|35006.3|35001.5|34999.8|34993|80
1626123600000|2021-07-12 21:00:00|35004.5|34994.7|35004.4|34994.6|35005.5|34995.7|35003.6|34993.8|0
1626123900000|2021-07-12 21:05:00|35004.7|34994.9|35005.3|34995.5|35005.4|34995.6|35003.6|34993.8|0
1626124200000|2021-07-12 21:10:00|35004.7|34994.9|35004.8|34995|35008.8|34999|35004.7|34994.9|0
1626124500000|2021-07-12 21:15:00|35004.9|34995.1|35004.5|34994.7|35007.6|34997.8|35000|34990.2|0
1626124800000|2021-07-12 21:20:00|35004.7|34994.9|35001|34991.2|35004.7|34994.9|35001|34991.2|0
1626125100000|2021-07-12 21:25:00|35000.9|34991.1|35002.9|34993.1|35003.9|34994.1|35000|34990.2|0
1626125400000|2021-07-12 21:30:00|35003.2|34993.4|35002.9|34993.1|35003.2|34993.4|35002.8|34993|0
1626125700000|2021-07-12 21:35:00|35002.8|34993|35002.2|34992.4|35002.8|34993|35002.2|34992.4|0
1626126000000|2021-07-12 21:40:00|35002.3|34992.5|35005.9|34996.1|35007.8|34998|35001.1|34991.3|0
1626126300000|2021-07-12 21:45:00|35005.8|34996|35004.5|34994.7|35006.4|34996.6|35001.9|34992.1|0
1626126600000|2021-07-12 21:50:00|35004.2|34994.4|35005.9|34996.1|35006.9|34997.1|35004.2|34994.4|0
1626126900000|2021-07-12 21:55:00|35006|34996.2|35007.4|34997.6|35007.7|34997.9|35005.5|34995.7|0
1626127200000|2021-07-12 22:00:00|35008.3|35003.5|35004.3|34999.5|35012.3|35007.5|34997.8|34993|129
1626127500000|2021-07-12 22:05:00|35005.3|35000.5|34998.8|34994|35006.8|35002|34996.3|34991.5|70
1626127800000|2021-07-12 22:10:00|34997.3|34992.5|35000.3|34995.5|35000.8|34996|34997.3|34992.5|30
1626128100000|2021-07-12 22:15:00|35000.8|34996|34998.8|34994|35005.3|35000.5|34998.3|34993.5|48
1626128400000|2021-07-12 22:20:00|34999.3|34994.5|34998.3|34993.5|35000.3|34995.5|34997.3|34992.5|39
1626128700000|2021-07-12 22:25:00|34997.3|34992.5|34998.3|34993.5|35001.3|34996.5|34997.3|34992.5|33
1626129000000|2021-07-12 22:30:00|34998.8|34994|34995.3|34990.5|34998.8|34994|34992.8|34988|69
1626129300000|2021-07-12 22:35:00|34994.8|34990|34991.3|34986.5|34994.8|34990|34990.8|34986|57
1626129600000|2021-07-12 22:40:00|34991.8|34987|34991.8|34987|34992.8|34988|34987.8|34983|94
1626129900000|2021-07-12 22:45:00|34991.3|34986.5|34991.3|34986.5|34992.8|34988|34988.3|34983.5|33
1626130200000|2021-07-12 22:50:00|34991.8|34987|34989.3|34984.5|34991.8|34987|34988.8|34984|18
1626130500000|2021-07-12 22:55:00|34988.8|34984|34983.3|34978.5|34988.8|34984|34981.8|34977|103
1626130800000|2021-07-12 23:00:00|34983.8|34979|34989.3|34984.5|34989.8|34985|34981.3|34976.5|75
1626131100000|2021-07-12 23:05:00|34989.8|34985|34987.3|34982.5|34991.8|34987|34986.8|34982|30
1626131400000|2021-07-12 23:10:00|34987.8|34983|34989.3|34984.5|34989.8|34985|34984.3|34979.5|20
1626131700000|2021-07-12 23:15:00|34988.8|34984|34992.8|34988|34995.8|34991|34988.8|34984|59
1626132000000|2021-07-12 23:20:00|34992.3|34987.5|34991.3|34986.5|34992.3|34987.5|34989.8|34985|13
1626132300000|2021-07-12 23:25:00|34991.8|34987|34993.3|34988.5|34994.3|34989.5|34987.8|34983|13
1626132600000|2021-07-12 23:30:00|34993.8|34989|35001.3|34996.5|35002.8|34998|34992.8|34988|92
1626132900000|2021-07-12 23:35:00|35001.8|34997|35002.8|34998|35005.3|35000.5|35000.3|34995.5|46
1626133200000|2021-07-12 23:40:00|35002.3|34997.5|35001.3|34996.5|35003.8|34999|35000.3|34995.5|47
1626133500000|2021-07-12 23:45:00|35001.8|34997|35004.3|34999.5|35006.3|35001.5|35001.3|34996.5|42
1626133800000|2021-07-12 23:50:00|35004.8|35000|35013.3|35008.5|35016.3|35011.5|35003.8|34999|193
1626134100000|2021-07-12 23:55:00|35012.8|35008|35009.3|35004.5|35014.3|35009.5|35007.3|35002.5|79
1626134400000|2021-07-13 00:00:00|35012.3|35007.5|35007.3|35002.5|35016.8|35012|35001.8|34997|147
1626134700000|2021-07-13 00:05:00|35007.8|35003|35016.8|35012|35017.3|35012.5|35004.8|35000|94
1626135000000|2021-07-13 00:10:00|35016.3|35011.5|35017.8|35013|35023.8|35019|35014.8|35010|226
1626135300000|2021-07-13 00:15:00|35018.3|35013.5|35019.3|35014.5|35027.8|35023|35016.3|35011.5|229
1626135600000|2021-07-13 00:20:00|35018.8|35014|35019.3|35014.5|35020.3|35015.5|35013.8|35009|79
1626135900000|2021-07-13 00:25:00|35018.8|35014|35017.3|35012.5|35025.3|35020.5|35016.3|35011.5|76
1626136200000|2021-07-13 00:30:00|35017.8|35013|35022.3|35017.5|35024.8|35020|35016.3|35011.5|77
1626136500000|2021-07-13 00:35:00|35022.8|35018|35020.3|35015.5|35025.3|35020.5|35020.3|35015.5|89
1626136800000|2021-07-13 00:40:00|35020.8|35016|35023.8|35019|35025.8|35021|35019.3|35014.5|64
1626137100000|2021-07-13 00:45:00|35024.3|35019.5|35031.3|35026.5|35032.8|35028|35024.3|35019.5|142
1626137400000|2021-07-13 00:50:00|35031.8|35027|35030.3|35025.5|35032.3|35027.5|35028.8|35024|73
1626137700000|2021-07-13 00:55:00|35030.8|35026|35030.3|35025.5|35031.3|35026.5|35021.8|35017|183
1626138000000|2021-07-13 01:00:00|35030.8|35026|35020.3|35015.5|35031.8|35027|35015.3|35010.5|173
1626138300000|2021-07-13 01:05:00|35020.8|35016|35013.8|35009|35020.8|35016|35012.8|35008|50
1626138600000|2021-07-13 01:10:00|35014.3|35009.5|35003.3|34998.5|35014.8|35010|35002.3|34997.5|120
1626138900000|2021-07-13 01:15:00|35003.8|34999|35012.8|35008|35014.3|35009.5|35003.8|34999|81
1626139200000|2021-07-13 01:20:00|35013.3|35008.5|35011.8|35007|35013.8|35009|35009.8|35005|58
1626139500000|2021-07-13 01:25:00|35012.3|35007.5|34999.3|34994.5|35012.8|35008|34998.8|34994|128
1626139800000|2021-07-13 01:30:00|34998.8|34994|34991.3|34986.5|34999.3|34994.5|34980.3|34975.5|276
1626140100000|2021-07-13 01:35:00|34991.8|34987|34997.3|34992.5|34999.8|34995|34987.3|34982.5|195
1626140400000|2021-07-13 01:40:00|34997.8|34993|34990.8|34986|34997.8|34993|34984.8|34980|73
1626140700000|2021-07-13 01:45:00|34991.3|34986.5|34990.3|34985.5|34996.3|34991.5|34985.8|34981|98
1626141000000|2021-07-13 01:50:00|34989.8|34985|34997.3|34992.5|34999.3|34994.5|34987.8|34983|71
1626141300000|2021-07-13 01:55:00|34997.8|34993|35009.3|35004.5|35010.8|35006|34997.8|34993|93
1626141600000|2021-07-13 02:00:00|35009.8|35005|35001.3|34996.5|35012.3|35007.5|35001.3|34996.5|97
1626141900000|2021-07-13 02:05:00|35001.8|34997|34992.3|34987.5|35005.3|35000.5|34992.3|34987.5|81
1626142200000|2021-07-13 02:10:00|34992.8|34988|34997.3|34992.5|34997.8|34993|34991.3|34986.5|61
1626142500000|2021-07-13 02:15:00|34997.8|34993|34998.8|34994|35002.3|34997.5|34997.3|34992.5|46
1626142800000|2021-07-13 02:20:00|34999.3|34994.5|34995.3|34990.5|35000.3|34995.5|34993.8|34989|107
1626143100000|2021-07-13 02:25:00|34994.8|34990|34988.3|34983.5|34996.8|34992|34988.3|34983.5|53
1626143400000|2021-07-13 02:30:00|34988.8|34984|34994.3|34989.5|34994.3|34989.5|34987.8|34983|39
1626143700000|2021-07-13 02:35:00|34993.8|34989|35003.3|34998.5|35003.3|34998.5|34993.3|34988.5|57
1626144000000|2021-07-13 02:40:00|35003.8|34999|34998.3|34993.5|35005.8|35001|34997.8|34993|38
1626144300000|2021-07-13 02:45:00|34997.8|34993|35000.3|34995.5|35000.3|34995.5|34996.8|34992|31
1626144600000|2021-07-13 02:50:00|34999.8|34995|34999.3|34994.5|35000.3|34995.5|34996.8|34992|2
1626144900000|2021-07-13 02:55:00|34998.8|34994|34994.3|34989.5|34999.8|34995|34992.8|34988|36
1626145200000|2021-07-13 03:00:00|34994.8|34990|34998.3|34993.5|35004.8|35000|34993.8|34989|84
1626145500000|2021-07-13 03:05:00|34998.8|34994|34993.8|34989|34999.8|34995|34993.8|34989|19
1626145800000|2021-07-13 03:10:00|34993.3|34988.5|34991.3|34986.5|34996.8|34992|34989.8|34985|42
1626146100000|2021-07-13 03:15:00|34992.3|34987.5|34996.3|34991.5|34999.8|34995|34991.3|34986.5|21
1626146400000|2021-07-13 03:20:00|34995.8|34991|35000.3|34995.5|35001.3|34996.5|34995.3|34990.5|31
1626146700000|2021-07-13 03:25:00|35000.8|34996|35002.3|34997.5|35002.8|34998|34997.8|34993|20
1626147000000|2021-07-13 03:30:00|35002.8|34998|35001.3|34996.5|35004.3|34999.5|34998.3|34993.5|23
1626147300000|2021-07-13 03:35:00|35001.8|34997|34997.3|34992.5|35002.3|34997.5|34995.3|34990.5|47
1626147600000|2021-07-13 03:40:00|34996.8|34992|34990.8|34986|34998.3|34993.5|34990.3|34985.5|59
1626147900000|2021-07-13 03:45:00|34991.3|34986.5|34990.8|34986|34992.8|34988|34988.8|34984|35
1626148200000|2021-07-13 03:50:00|34991.3|34986.5|34990.8|34986|34994.8|34990|34989.3|34984.5|40
1626148500000|2021-07-13 03:55:00|34990.3|34985.5|34989.3|34984.5|34991.3|34986.5|34987.8|34983|39
1626148800000|2021-07-13 04:00:00|34990.3|34985.5|34984.3|34979.5|34990.8|34986|34983.8|34979|75
1626149100000|2021-07-13 04:05:00|34983.8|34979|34984.3|34979.5|34986.8|34982|34983.3|34978.5|60
1626149400000|2021-07-13 04:10:00|34983.8|34979|34982.3|34977.5|34985.8|34981|34981.8|34977|86
1626149700000|2021-07-13 04:15:00|34981.8|34977|34988.8|34984|34988.8|34984|34981.8|34977|35
1626150000000|2021-07-13 04:20:00|34988.3|34983.5|34986.3|34981.5|34989.8|34985|34984.8|34980|18
1626150300000|2021-07-13 04:25:00|34985.8|34981|34984.3|34979.5|34987.3|34982.5|34983.8|34979|12
1626150600000|2021-07-13 04:30:00|34984.8|34980|34985.3|34980.5|34986.3|34981.5|34982.3|34977.5|30
1626150900000|2021-07-13 04:35:00|34984.8|34980|34984.3|34979.5|34985.8|34981|34983.8|34979|27
1626151200000|2021-07-13 04:40:00|34984.8|34980|34984.8|34980|34984.8|34980|34981.3|34976.5|29
1626151500000|2021-07-13 04:45:00|34985.3|34980.5|34982.3|34977.5|34986.3|34981.5|34982.3|34977.5|23
1626151800000|2021-07-13 04:50:00|34981.8|34977|34983.8|34979|34985.3|34980.5|34981.8|34977|18
1626152100000|2021-07-13 04:55:00|34983.3|34978.5|34983.3|34978.5|34985.3|34980.5|34980.8|34976|50
1626152400000|2021-07-13 05:00:00|34982.8|34978|34977.8|34973|34986.8|34982|34976.3|34971.5|109
1626152700000|2021-07-13 05:05:00|34978.3|34973.5|34972.8|34968|34981.3|34976.5|34972.8|34968|119
1626153000000|2021-07-13 05:10:00|34973.3|34968.5|34974.8|34970|34977.8|34973|34972.3|34967.5|92
1626153300000|2021-07-13 05:15:00|34974.3|34969.5|34976.8|34972|34978.3|34973.5|34973.8|34969|89
1626153600000|2021-07-13 05:20:00|34976.3|34971.5|34974.8|34970|34978.8|34974|34974.3|34969.5|61
1626153900000|2021-07-13 05:25:00|34974.3|34969.5|34972.3|34967.5|34976.8|34972|34971.8|34967|62
1626154200000|2021-07-13 05:30:00|34972.8|34968|34982.8|34978|34983.8|34979|34972.8|34968|119
1626154500000|2021-07-13 05:35:00|34982.3|34977.5|34980.8|34976|34982.3|34977.5|34979.3|34974.5|62
1626154800000|2021-07-13 05:40:00|34981.3|34976.5|34981.8|34977|34982.8|34978|34978.8|34974|49
1626155100000|2021-07-13 05:45:00|34982.3|34977.5|34973.3|34968.5|34982.8|34978|34972.8|34968|68
1626155400000|2021-07-13 05:50:00|34972.8|34968|34973.3|34968.5|34975.3|34970.5|34970.8|34966|121
1626155700000|2021-07-13 05:55:00|34972.8|34968|34962.8|34958|34972.8|34968|34960.3|34955.5|169
1626156000000|2021-07-13 06:00:00|34962.2|34958.6|34966.7|34963.1|34974.7|34971.1|34959.7|34956.1|177
1626156300000|2021-07-13 06:05:00|34967.2|34963.6|34959.2|34955.6|34970.7|34967.1|34959.2|34955.6|131
1626156600000|2021-07-13 06:10:00|34959.7|34956.1|34954.7|34951.1|34961.7|34958.1|34951.2|34947.6|196
1626156900000|2021-07-13 06:15:00|34955.2|34951.6|34954.7|34951.1|34960.7|34957.1|34952.7|34949.1|143
1626157200000|2021-07-13 06:20:00|34954.2|34950.6|34959.7|34956.1|34960.7|34957.1|34951.2|34947.6|190
1626157500000|2021-07-13 06:25:00|34959.2|34955.6|34949.7|34946.1|34960.2|34956.6|34947.2|34943.6|107
1626157800000|2021-07-13 06:30:00|34949.2|34945.6|34954.7|34951.1|34956.7|34953.1|34948.7|34945.1|128
1626158100000|2021-07-13 06:35:00|34955.2|34951.6|34951.2|34947.6|34960.2|34956.6|34950.7|34947.1|94
1626158400000|2021-07-13 06:40:00|34951.7|34948.1|34961.7|34958.1|34963.2|34959.6|34951.7|34948.1|96
1626158700000|2021-07-13 06:45:00|34962.2|34958.6|34960.2|34956.6|34962.7|34959.1|34956.2|34952.6|76
1626159000000|2021-07-13 06:50:00|34960.7|34957.1|34953.7|34950.1|34964.2|34960.6|34952.2|34948.6|130
1626159300000|2021-07-13 06:55:00|34953.2|34949.6|34952.7|34949.1|34956.2|34952.6|34949.7|34946.1|97
1626159600000|2021-07-13 07:00:00|34951.7|34948.1|34947.7|34944.1|34961.2|34957.6|34941.2|34937.6|688
1626159900000|2021-07-13 07:05:00|34947.2|34943.6|34935.7|34932.1|34947.2|34943.6|34924.7|34921.1|685
1626160200000|2021-07-13 07:10:00|34936.2|34932.6|34933.7|34930.1|34939.2|34935.6|34929.2|34925.6|314
1626160500000|2021-07-13 07:15:00|34933.2|34929.6|34953.7|34950.1|34957.2|34953.6|34931.7|34928.1|462
1626160800000|2021-07-13 07:20:00|34953.2|34949.6|34954.7|34951.1|34954.7|34951.1|34938.7|34935.1|300
1626161100000|2021-07-13 07:25:00|34954.2|34950.6|34975.2|34971.6|34976.2|34972.6|34952.7|34949.1|438
1626161400000|2021-07-13 07:30:00|34974.7|34971.1|34967.2|34963.6|34975.2|34971.6|34963.7|34960.1|313
1626161700000|2021-07-13 07:35:00|34967.7|34964.1|34975.7|34972.1|34976.7|34973.1|34965.7|34962.1|161
1626162000000|2021-07-13 07:40:00|34975.2|34971.6|34970.2|34966.6|34980.2|34976.6|34969.2|34965.6|253
1626162300000|2021-07-13 07:45:00|34969.7|34966.1|34963.7|34960.1|34977.2|34973.6|34963.2|34959.6|392
1626162600000|2021-07-13 07:50:00|34963.2|34959.6|34963.2|34959.6|34968.7|34965.1|34958.2|34954.6|217
1626162900000|2021-07-13 07:55:00|34962.7|34959.1|34968.7|34965.1|34970.2|34966.6|34959.2|34955.6|304
1626163200000|2021-07-13 08:00:00|34968.2|34964.6|34964.7|34961.1|34971.7|34968.1|34960.7|34957.1|368
1626163500000|2021-07-13 08:05:00|34965.2|34961.6|34969.2|34965.6|34969.7|34966.1|34947.7|34944.1|267
1626163800000|2021-07-13 08:10:00|34968.7|34965.1|34963.2|34959.6|34969.2|34965.6|34953.2|34949.6|260
1626164100000|2021-07-13 08:15:00|34962.7|34959.1|34977.2|34973.6|34979.7|34976.1|34960.7|34957.1|191
1626164400000|2021-07-13 08:20:00|34976.7|34973.1|34970.7|34967.1|34977.7|34974.1|34960.7|34957.1|335
1626164700000|2021-07-13 08:25:00|34970.2|34966.6|34967.2|34963.6|34973.2|34969.6|34964.2|34960.6|131
1626165000000|2021-07-13 08:30:00|34967.7|34964.1|34976.7|34973.1|34978.2|34974.6|34966.7|34963.1|255
1626165300000|2021-07-13 08:35:00|34976.2|34972.6|34972.7|34969.1|34979.2|34975.6|34970.7|34967.1|145
1626165600000|2021-07-13 08:40:00|34972.2|34968.6|34978.2|34974.6|34978.2|34974.6|34970.7|34967.1|94
1626165900000|2021-07-13 08:45:00|34978.7|34975.1|34987.2|34983.6|34987.7|34984.1|34976.7|34973.1|261
1626166200000|2021-07-13 08:50:00|34986.7|34983.1|34982.2|34978.6|34988.2|34984.6|34976.7|34973.1|249
1626166500000|2021-07-13 08:55:00|34982.7|34979.1|34994.2|34990.6|34998.7|34995.1|34982.2|34978.6|320
1626166800000|2021-07-13 09:00:00|34994.7|34991.1|34980.2|34976.6|34995.2|34991.6|34980.2|34976.6|147
1626167100000|2021-07-13 09:05:00|34979.7|34976.1|34968.2|34964.6|34981.7|34978.1|34965.2|34961.6|316
1626167400000|2021-07-13 09:10:00|34967.7|34964.1|34958.7|34955.1|34967.7|34964.1|34954.2|34950.6|291
1626167700000|2021-07-13 09:15:00|34958.2|34954.6|34976.7|34973.1|34982.2|34978.6|34954.7|34951.1|454
1626168000000|2021-07-13 09:20:00|34976.2|34972.6|34971.7|34968.1|34976.7|34973.1|34969.2|34965.6|131
1626168300000|2021-07-13 09:25:00|34972.2|34968.6|34965.7|34962.1|34973.7|34970.1|34961.2|34957.6|194
1626168600000|2021-07-13 09:30:00|34966.2|34962.6|34970.7|34967.1|34980.7|34977.1|34953.7|34950.1|440
1626168900000|2021-07-13 09:35:00|34970.2|34966.6|34976.2|34972.6|34980.2|34976.6|34965.2|34961.6|297
1626169200000|2021-07-13 09:40:00|34976.7|34973.1|34978.7|34975.1|34980.7|34977.1|34969.2|34965.6|126
1626169500000|2021-07-13 09:45:00|34978.2|34974.6|34972.7|34969.1|34979.7|34976.1|34969.7|34966.1|145
1626169800000|2021-07-13 09:50:00|34973.2|34969.6|34970.7|34967.1|34980.7|34977.1|34970.2|34966.6|50
1626170100000|2021-07-13 09:55:00|34970.2|34966.6|34959.2|34955.6|34971.2|34967.6|34958.2|34954.6|221
1626170400000|2021-07-13 10:00:00|34959.7|34956.1|34976.7|34973.1|34980.2|34976.6|34958.2|34954.6|237
1626170700000|2021-07-13 10:05:00|34977.2|34973.6|34973.7|34970.1|34979.7|34976.1|34972.2|34968.6|95
1626171000000|2021-07-13 10:10:00|34973.2|34969.6|34964.7|34961.1|34974.7|34971.1|34962.7|34959.1|152
1626171300000|2021-07-13 10:15:00|34964.2|34960.6|34972.7|34969.1|34975.2|34971.6|34963.7|34960.1|66
1626171600000|2021-07-13 10:20:00|34973.2|34969.6|34966.2|34962.6|34975.2|34971.6|34965.7|34962.1|113
1626171900000|2021-07-13 10:25:00|34966.7|34963.1|34960.2|34956.6|34969.2|34965.6|34960.2|34956.6|61
1626172200000|2021-07-13 10:30:00|34959.7|34956.1|34953.2|34949.6|34961.7|34958.1|34953.2|34949.6|173
1626172500000|2021-07-13 10:35:00|34952.7|34949.1|34964.7|34961.1|34966.7|34963.1|34952.2|34948.6|169
1626172800000|2021-07-13 10:40:00|34965.2|34961.6|34965.7|34962.1|34969.7|34966.1|34960.7|34957.1|92
1626173100000|2021-07-13 10:45:00|34965.2|34961.6|34956.2|34952.6|34967.2|34963.6|34956.2|34952.6|229
1626173400000|2021-07-13 10:50:00|34956.7|34953.1|34955.2|34951.6|34957.2|34953.6|34945.2|34941.6|210
1626173700000|2021-07-13 10:55:00|34955.7|34952.1|34950.7|34947.1|34957.2|34953.6|34949.2|34945.6|117
1626174000000|2021-07-13 11:00:00|34951.2|34947.6|34939.7|34936.1|34958.7|34955.1|34935.2|34931.6|439
1626174300000|2021-07-13 11:05:00|34940.2|34936.6|34940.7|34937.1|34946.7|34943.1|34937.7|34934.1|338
1626174600000|2021-07-13 11:10:00|34940.2|34936.6|34941.2|34937.6|34941.7|34938.1|34931.7|34928.1|339
1626174900000|2021-07-13 11:15:00|34940.7|34937.1|34942.2|34938.6|34944.2|34940.6|34935.2|34931.6|227
1626175200000|2021-07-13 11:20:00|34942.7|34939.1|34944.7|34941.1|34948.2|34944.6|34941.2|34937.6|215
1626175500000|2021-07-13 11:25:00|34945.2|34941.6|34936.7|34933.1|34950.7|34947.1|34936.2|34932.6|205
1626175800000|2021-07-13 11:30:00|34937.2|34933.6|34962.2|34958.6|34963.2|34959.6|34937.2|34933.6|417
1626176100000|2021-07-13 11:35:00|34961.7|34958.1|34951.2|34947.6|34966.2|34962.6|34949.2|34945.6|413
1626176400000|2021-07-13 11:40:00|34951.7|34948.1|34967.7|34964.1|34968.2|34964.6|34949.7|34946.1|196
1626176700000|2021-07-13 11:45:00|34968.2|34964.6|34973.2|34969.6|34974.2|34970.6|34967.7|34964.1|193
1626177000000|2021-07-13 11:50:00|34972.7|34969.1|34975.2|34971.6|34975.2|34971.6|34968.7|34965.1|142
1626177300000|2021-07-13 11:55:00|34974.7|34971.1|34982.2|34978.6|34984.7|34981.1|34972.2|34968.6|615
1626177600000|2021-07-13 12:00:00|34983.2|34979.6|34968.7|34965.1|34984.2|34980.6|34962.2|34958.6|431
1626177900000|2021-07-13 12:05:00|34969.2|34965.6|34976.2|34972.6|34979.2|34975.6|34967.7|34964.1|142
1626178200000|2021-07-13 12:10:00|34976.7|34973.1|34974.2|34970.6|34980.2|34976.6|34971.2|34967.6|260
1626178500000|2021-07-13 12:15:00|34975.2|34971.6|34969.2|34965.6|34980.7|34977.1|34968.2|34964.6|199
1626178800000|2021-07-13 12:20:00|34969.7|34966.1|34962.2|34958.6|34970.7|34967.1|34961.2|34957.6|307
1626179100000|2021-07-13 12:25:00|34962.7|34959.1|34962.2|34958.6|34967.2|34963.6|34955.2|34951.6|217
1626179400000|2021-07-13 12:30:00|34961.7|34958.1|34949.7|34946.1|34962.7|34959.1|34873.7|34870.1|3428
1626179700000|2021-07-13 12:35:00|34948.7|34945.1|34937.2|34933.6|34959.2|34955.6|34931.7|34928.1|1223
1626180000000|2021-07-13 12:40:00|34937.7|34934.1|34939.7|34936.1|34947.7|34944.1|34928.7|34925.1|1011
1626180300000|2021-07-13 12:45:00|34939.2|34935.6|34910.7|34907.1|34944.7|34941.1|34907.7|34904.1|685
1626180600000|2021-07-13 12:50:00|34910.2|34906.6|34908.7|34905.1|34916.2|34912.6|34900.2|34896.6|941
1626180900000|2021-07-13 12:55:00|34908.2|34904.6|34871.7|34868.1|34913.7|34910.1|34865.7|34862.1|1222
1626181200000|2021-07-13 13:00:00|34872.2|34868.6|34918.7|34915.1|34920.2|34916.6|34866.7|34863.1|1228
1626181500000|2021-07-13 13:05:00|34918.2|34914.6|34925.7|34922.1|34933.7|34930.1|34912.2|34908.6|732
1626181800000|2021-07-13 13:10:00|34925.2|34921.6|34929.7|34926.1|34937.7|34934.1|34908.7|34905.1|652
1626182100000|2021-07-13 13:15:00|34930.2|34926.6|34944.2|34940.6|34947.7|34944.1|34927.7|34924.1|537
1626182400000|2021-07-13 13:20:00|34943.7|34940.1|34940.2|34936.6|34961.2|34957.6|34937.2|34933.6|769
1626182700000|2021-07-13 13:25:00|34939.7|34936.1|34944.7|34941.1|34954.7|34951.1|34933.7|34930.1|1024
1626183000000|2021-07-13 13:30:00|34944.1|34941.7|34968.1|34965.7|34983.6|34981.2|34921.6|34919.2|6144
1626183300000|2021-07-13 13:35:00|34967.6|34965.2|34991.6|34989.2|35000.1|34997.7|34936.1|34933.7|3417
1626183600000|2021-07-13 13:40:00|34992.6|34990.2|34986.6|34984.2|35012.6|35010.2|34952.6|34950.2|3471
1626183900000|2021-07-13 13:45:00|34987.1|34984.7|34975.6|34973.2|34989.1|34986.7|34935.6|34933.2|3424
1626184200000|2021-07-13 13:50:00|34977.1|34974.7|34980.1|34977.7|34983.1|34980.7|34958.1|34955.7|1562
1626184500000|2021-07-13 13:55:00|34979.6|34977.2|34927.1|34924.7|34980.6|34978.2|34920.6|34918.2|2547
1626184800000|2021-07-13 14:00:00|34929.1|34926.7|34907.1|34904.7|34932.1|34929.7|34876.6|34874.2|3595
1626185100000|2021-07-13 14:05:00|34906.6|34904.2|34934.1|34931.7|34944.6|34942.2|34904.1|34901.7|2032
1626185400000|2021-07-13 14:10:00|34933.6|34931.2|34943.8|34941.4|34962.3|34959.9|34929.6|34927.2|1610
1626185700000|2021-07-13 14:15:00|34943.3|34940.9|34942.3|34939.9|34950.8|34948.4|34928.3|34925.9|1422
1626186000000|2021-07-13 14:20:00|34942.8|34940.4|34937.3|34934.9|34950.8|34948.4|34928.8|34926.4|736
1626186300000|2021-07-13 14:25:00|34936.8|34934.4|34924.8|34922.4|34938.3|34935.9|34902.8|34900.4|1562
1626186600000|2021-07-13 14:30:00|34925.3|34922.9|34943.3|34940.9|34947.8|34945.4|34914.8|34912.4|1362
1626186900000|2021-07-13 14:35:00|34942.8|34940.4|34945.8|34943.4|34952.8|34950.4|34931.3|34928.9|869
1626187200000|2021-07-13 14:40:00|34945.3|34942.9|34913.3|34910.9|34945.8|34943.4|34910.8|34908.4|1160
1626187500000|2021-07-13 14:45:00|34913.8|34911.4|34912.3|34909.9|34921.3|34918.9|34903.3|34900.9|974
1626187800000|2021-07-13 14:50:00|34911.8|34909.4|34912.3|34909.9|34933.8|34931.4|34910.3|34907.9|1014
1626188100000|2021-07-13 14:55:00|34911.8|34909.4|34899.3|34896.9|34922.3|34919.9|34895.8|34893.4|905
1626188400000|2021-07-13 15:00:00|34898.3|34895.9|34916.3|34913.9|34917.8|34915.4|34898.3|34895.9|758
1626188700000|2021-07-13 15:05:00|34916.8|34914.4|34928.8|34926.4|34935.8|34933.4|34903.8|34901.4|844
1626189000000|2021-07-13 15:10:00|34928.3|34925.9|34939.3|34936.9|34941.8|34939.4|34924.8|34922.4|786
1626189300000|2021-07-13 15:15:00|34938.8|34936.4|34944.8|34942.4|34953.3|34950.9|34930.8|34928.4|869
1626189600000|2021-07-13 15:20:00|34944.3|34941.9|34958.3|34955.9|34960.8|34958.4|34937.3|34934.9|1072
1626189900000|2021-07-13 15:25:00|34958.8|34956.4|34960.8|34958.4|34964.8|34962.4|34952.8|34950.4|579
1626190200000|2021-07-13 15:30:00|34960.3|34957.9|34961.8|34959.4|34962.8|34960.4|34947.8|34945.4|923
1626190500000|2021-07-13 15:35:00|34962.3|34959.9|34952.3|34949.9|34964.8|34962.4|34945.8|34943.4|1155
1626190800000|2021-07-13 15:40:00|34952.8|34950.4|34949.8|34947.4|34955.8|34953.4|34944.3|34941.9|474
1626191100000|2021-07-13 15:45:00|34950.3|34947.9|34975.3|34972.9|34975.8|34973.4|34948.3|34945.9|770
1626191400000|2021-07-13 15:50:00|34975.8|34973.4|34983.8|34981.4|34985.8|34983.4|34968.8|34966.4|634
1626191700000|2021-07-13 15:55:00|34983.3|34980.9|34978.3|34975.9|34984.3|34981.9|34971.3|34968.9|456
1626192000000|2021-07-13 16:00:00|34978.8|34976.4|34976.8|34974.4|34986.8|34984.4|34974.3|34971.9|608
1626192300000|2021-07-13 16:05:00|34977.3|34974.9|34974.8|34972.4|34980.8|34978.4|34965.8|34963.4|582
1626192600000|2021-07-13 16:10:00|34973.8|34971.4|34968.8|34966.4|34977.8|34975.4|34965.8|34963.4|421
1626192900000|2021-07-13 16:15:00|34968.3|34965.9|34959.3|34956.9|34969.3|34966.9|34951.8|34949.4|491
1626193200000|2021-07-13 16:20:00|34959.8|34957.4|34947.3|34944.9|34960.3|34957.9|34940.8|34938.4|409
1626193500000|2021-07-13 16:25:00|34946.8|34944.4|34947.8|34945.4|34951.3|34948.9|34939.8|34937.4|444
1626193800000|2021-07-13 16:30:00|34948.3|34945.9|34953.8|34951.4|34953.8|34951.4|34936.8|34934.4|460
1626194100000|2021-07-13 16:35:00|34953.3|34950.9|34950.8|34948.4|34954.8|34952.4|34947.3|34944.9|304
1626194400000|2021-07-13 16:40:00|34951.7|34949.3|34941.7|34939.3|34957.2|34954.8|34940.7|34938.3|483
1626194700000|2021-07-13 16:45:00|34941.2|34938.8|34946.7|34944.3|34947.2|34944.8|34937.2|34934.8|272
1626195000000|2021-07-13 16:50:00|34945.7|34943.3|34962.7|34960.3|34964.7|34962.3|34944.7|34942.3|484
1626195300000|2021-07-13 16:55:00|34962.2|34959.8|34962.7|34960.3|34963.7|34961.3|34950.7|34948.3|513
1626195600000|2021-07-13 17:00:00|34962.2|34959.8|34940.7|34938.3|34963.2|34960.8|34939.2|34936.8|870
1626195900000|2021-07-13 17:05:00|34941.2|34938.8|34942.2|34939.8|34951.2|34948.8|34939.2|34936.8|487
1626196200000|2021-07-13 17:10:00|34941.7|34939.3|34919.7|34917.3|34943.7|34941.3|34910.7|34908.3|873
1626196500000|2021-07-13 17:15:00|34920.2|34917.8|34898.2|34895.8|34928.7|34926.3|34889.7|34887.3|1667
1626196800000|2021-07-13 17:20:00|34897.7|34895.3|34932.7|34930.3|34937.7|34935.3|34896.2|34893.8|1211
1626197100000|2021-07-13 17:25:00|34932.2|34929.8|34926.2|34923.8|34933.7|34931.3|34911.2|34908.8|848
1626197400000|2021-07-13 17:30:00|34925.7|34923.3|34908.7|34906.3|34927.2|34924.8|34904.2|34901.8|622
1626197700000|2021-07-13 17:35:00|34908.2|34905.8|34908.2|34905.8|34917.7|34915.3|34889.2|34886.8|1426
1626198000000|2021-07-13 17:40:00|34909.2|34906.8|34925.2|34922.8|34926.7|34924.3|34900.7|34898.3|1199
1626198300000|2021-07-13 17:45:00|34925.7|34923.3|34931.2|34928.8|34940.7|34938.3|34917.2|34914.8|968
1626198600000|2021-07-13 17:50:00|34931.7|34929.3|34923.7|34921.3|34936.2|34933.8|34921.2|34918.8|778
1626198900000|2021-07-13 17:55:00|34923.2|34920.8|34944.7|34942.3|34949.7|34947.3|34922.7|34920.3|909
1626199200000|2021-07-13 18:00:00|34943.7|34941.3|34907.2|34904.8|34943.7|34941.3|34905.2|34902.8|1589
1626199500000|2021-07-13 18:05:00|34907.7|34905.3|34936.7|34934.3|34946.2|34943.8|34907.7|34905.3|875
1626199800000|2021-07-13 18:10:00|34937.2|34934.8|34949.2|34946.8|34951.7|34949.3|34932.2|34929.8|688
1626200100000|2021-07-13 18:15:00|34948.7|34946.3|34942.7|34940.3|34948.7|34946.3|34925.7|34923.3|737
1626200400000|2021-07-13 18:20:00|34942.2|34939.8|34926.2|34923.8|34946.7|34944.3|34912.7|34910.3|702
1626200700000|2021-07-13 18:25:00|34927.2|34924.8|34927.7|34925.3|34935.7|34933.3|34920.7|34918.3|569
1626201000000|2021-07-13 18:30:00|34927.2|34924.8|34917.7|34915.3|34927.7|34925.3|34910.7|34908.3|491
1626201300000|2021-07-13 18:35:00|34919.2|34916.8|34911.2|34908.8|34923.7|34921.3|34911.2|34908.8|454
1626201600000|2021-07-13 18:40:00|34911.7|34909.3|34894.2|34891.8|34917.2|34914.8|34890.2|34887.8|901
1626201900000|2021-07-13 18:45:00|34894.7|34892.3|34909.7|34907.3|34912.2|34909.8|34884.7|34882.3|859
1626202200000|2021-07-13 18:50:00|34910.2|34907.8|34910.2|34907.8|34918.2|34915.8|34905.2|34902.8|650
1626202500000|2021-07-13 18:55:00|34910.7|34908.3|34923.2|34920.8|34926.2|34923.8|34903.2|34900.8|436
1626202800000|2021-07-13 19:00:00|34923.7|34921.3|34931.7|34929.3|34935.7|34933.3|34914.7|34912.3|578
1626203100000|2021-07-13 19:05:00|34931.2|34928.8|34918.2|34915.8|34940.7|34938.3|34912.7|34910.3|629
1626203400000|2021-07-13 19:10:00|34917.7|34915.3|34895.2|34892.8|34922.2|34919.8|34890.7|34888.3|819
1626203700000|2021-07-13 19:15:00|34894.7|34892.3|34906.7|34904.3|34913.7|34911.3|34886.7|34884.3|818
1626204000000|2021-07-13 19:20:00|34907.2|34904.8|34889.7|34887.3|34915.7|34913.3|34887.7|34885.3|589
1626204300000|2021-07-13 19:25:00|34890.2|34887.8|34901.2|34898.8|34911.7|34909.3|34886.2|34883.8|797
1626204600000|2021-07-13 19:30:00|34900.7|34898.3|34917.2|34914.8|34917.2|34914.8|34888.7|34886.3|1079
1626204900000|2021-07-13 19:35:00|34916.7|34914.3|34917.7|34915.3|34918.7|34916.3|34893.2|34890.8|806
1626205200000|2021-07-13 19:40:00|34917.2|34914.8|34931.2|34928.8|34936.2|34933.8|34907.7|34905.3|1194
1626205500000|2021-07-13 19:45:00|34931.7|34929.3|34909.7|34907.3|34936.7|34934.3|34903.7|34901.3|750
1626205800000|2021-07-13 19:50:00|34910.2|34907.8|34912.7|34910.3|34912.7|34910.3|34887.7|34885.3|1984
1626206100000|2021-07-13 19:55:00|34911.2|34908.8|34903.2|34900.8|34914.7|34912.3|34885.7|34883.3|2904
1626206400000|2021-07-13 20:00:00|34904.4|34899.6|34895.8|34891|34915.8|34911|34891.3|34886.5|1101
1626206700000|2021-07-13 20:05:00|34895.3|34890.5|34913.8|34909|34916.8|34912|34893.8|34889|283
1626207000000|2021-07-13 20:10:00|34914.3|34909.5|34900.8|34896|34914.3|34909.5|34896.8|34892|263
1626207300000|2021-07-13 20:15:00|34902.3|34897.5|34893.8|34889|34902.3|34897.5|34892.3|34887.5|68
1626207600000|2021-07-13 20:20:00|34894.3|34889.5|34889.3|34884.5|34894.3|34889.5|34887.3|34882.5|105
1626207900000|2021-07-13 20:25:00|34888.8|34884|34898.8|34894|34898.8|34894|34888.8|34884|122
1626208200000|2021-07-13 20:30:00|34896.3|34891.5|34893.8|34889|34896.3|34891.5|34890.3|34885.5|127
1626208500000|2021-07-13 20:35:00|34892.8|34888|34891.8|34887|34897.8|34893|34890.8|34886|115
1626208800000|2021-07-13 20:40:00|34892.3|34887.5|34892.3|34887.5|34894.8|34890|34888.8|34884|115
1626209100000|2021-07-13 20:45:00|34892.8|34888|34891.8|34887|34893.8|34889|34887.8|34883|130
1626209400000|2021-07-13 20:50:00|34892.3|34887.5|34888.8|34884|34894.8|34890|34888.8|34884|61
1626209700000|2021-07-13 20:55:00|34889.3|34884.5|34899|34889.2|34899.8|34894|34886.8|34882|87
1626210000000|2021-07-13 21:00:00|34900.8|34891|34900.2|34890.4|34901|34891.2|34900.2|34890.4|0
1626210300000|2021-07-13 21:05:00|34900.3|34890.5|34902.9|34893.1|34903.5|34893.7|34900.3|34890.5|0
1626210600000|2021-07-13 21:10:00|34902.2|34892.4|34898.7|34888.9|34903.2|34893.4|34898.7|34888.9|0
1626210900000|2021-07-13 21:15:00|34897.8|34888|34893.8|34884|34900.2|34890.4|34893.8|34884|0
1626211200000|2021-07-13 21:20:00|34893.9|34884.1|34893.1|34883.3|34894.2|34884.4|34892.5|34882.7|0
1626211500000|2021-07-13 21:25:00|34892.8|34883|34896.3|34886.5|34896.3|34886.5|34892|34882.2|0
1626211800000|2021-07-13 21:30:00|34896.9|34887.1|34898.2|34888.4|34898.4|34888.6|34896.4|34886.6|0
1626212100000|2021-07-13 21:35:00|34898.5|34888.7|34899.3|34889.5|34899.9|34890.1|34897.6|34887.8|0
1626212400000|2021-07-13 21:40:00|34899.2|34889.4|34899.2|34889.4|34899.6|34889.8|34899.2|34889.4|0
1626212700000|2021-07-13 21:45:00|34899.3|34889.5|34899.4|34889.6|34899.6|34889.8|34899.2|34889.4|0
1626213000000|2021-07-13 21:50:00|34899.7|34889.9|34899.7|34889.9|34899.7|34889.9|34899.7|34889.9|0
1626213300000|2021-07-13 21:55:00|34899.6|34889.8|34900.6|34890.8|34901.5|34891.7|34899.3|34889.5|0
1626213600000|2021-07-13 22:00:00|34893.8|34889|34897.8|34893|34902.8|34898|34893.8|34889|122
1626213900000|2021-07-13 22:05:00|34898.3|34893.5|34905.3|34900.5|34905.3|34900.5|34896.3|34891.5|39
1626214200000|2021-07-13 22:10:00|34905.8|34901|34903.8|34899|34905.8|34901|34901.3|34896.5|25
1626214500000|2021-07-13 22:15:00|34904.3|34899.5|34907.8|34903|34907.8|34903|34900.8|34896|25
1626214800000|2021-07-13 22:20:00|34908.3|34903.5|34906.3|34901.5|34908.8|34904|34906.3|34901.5|17
1626215100000|2021-07-13 22:25:00|34904.3|34899.5|34907.8|34903|34908.3|34903.5|34904.3|34899.5|65
1626215400000|2021-07-13 22:30:00|34908.3|34903.5|34910.3|34905.5|34913.3|34908.5|34907.8|34903|75
1626215700000|2021-07-13 22:35:00|34910.8|34906|34911.8|34907|34912.3|34907.5|34909.3|34904.5|44
1626216000000|2021-07-13 22:40:00|34912.3|34907.5|34916.8|34912|34920.3|34915.5|34912.3|34907.5|140
1626216300000|2021-07-13 22:45:00|34916.3|34911.5|34911.8|34907|34919.8|34915|34910.8|34906|76
1626216600000|2021-07-13 22:50:00|34912.3|34907.5|34909.3|34904.5|34914.3|34909.5|34908.3|34903.5|70
1626216900000|2021-07-13 22:55:00|34908.8|34904|34904.8|34900|34910.8|34906|34904.3|34899.5|72
1626217200000|2021-07-13 23:00:00|34905.3|34900.5|34904.8|34900|34910.8|34906|34904.8|34900|50
1626217500000|2021-07-13 23:05:00|34905.3|34900.5|34907.8|34903|34907.8|34903|34904.3|34899.5|36
1626217800000|2021-07-13 23:10:00|34908.3|34903.5|34902.8|34898|34908.8|34904|34901.3|34896.5|55
1626218100000|2021-07-13 23:15:00|34904.3|34899.5|34908.3|34903.5|34910.3|34905.5|34903.3|34898.5|104
1626218400000|2021-07-13 23:20:00|34908.8|34904|34906.8|34902|34908.8|34904|34905.3|34900.5|41
1626218700000|2021-07-13 23:25:00|34906.3|34901.5|34901.8|34897|34906.3|34901.5|34900.8|34896|50
1626219000000|2021-07-13 23:30:00|34902.3|34897.5|34895.3|34890.5|34904.8|34900|34894.3|34889.5|59
1626219300000|2021-07-13 23:35:00|34894.8|34890|34895.3|34890.5|34895.8|34891|34889.3|34884.5|83
1626219600000|2021-07-13 23:40:00|34894.8|34890|34886.8|34882|34895.3|34890.5|34886.3|34881.5|100
1626219900000|2021-07-13 23:45:00|34887.3|34882.5|34867.8|34863|34888.3|34883.5|34860.8|34856|396
1626220200000|2021-07-13 23:50:00|34867.3|34862.5|34872.8|34868|34882.3|34877.5|34859.8|34855|264
1626220500000|2021-07-13 23:55:00|34872.3|34867.5|34863.8|34859|34874.8|34870|34859.3|34854.5|155
1626220800000|2021-07-14 00:00:00|34863.3|34858.5|34876.8|34872|34877.3|34872.5|34858.3|34853.5|185
1626221100000|2021-07-14 00:05:00|34876.3|34871.5|34882.8|34878|34888.3|34883.5|34873.3|34868.5|135
1626221400000|2021-07-14 00:10:00|34883.3|34878.5|34888.8|34884|34891.3|34886.5|34878.8|34874|88
1626221700000|2021-07-14 00:15:00|34889.3|34884.5|34879.8|34875|34895.3|34890.5|34877.3|34872.5|127
1626222000000|2021-07-14 00:20:00|34879.3|34874.5|34893.8|34889|34900.3|34895.5|34875.8|34871|104
1626222300000|2021-07-14 00:25:00|34894.3|34889.5|34901.8|34897|34902.8|34898|34888.3|34883.5|72
1626222600000|2021-07-14 00:30:00|34901.3|34896.5|34906.8|34902|34908.8|34904|34898.3|34893.5|155
1626222900000|2021-07-14 00:35:00|34906.3|34901.5|34903.8|34899|34918.8|34914|34901.8|34897|237
1626223200000|2021-07-14 00:40:00|34904.3|34899.5|34891.3|34886.5|34907.8|34903|34889.8|34885|184
1626223500000|2021-07-14 00:45:00|34890.8|34886|34896.8|34892|34901.8|34897|34884.3|34879.5|150
1626223800000|2021-07-14 00:50:00|34896.3|34891.5|34898.8|34894|34902.3|34897.5|34889.8|34885|53
1626224100000|2021-07-14 00:55:00|34899.3|34894.5|34904.8|34900|34906.3|34901.5|34898.8|34894|71
1626224400000|2021-07-14 01:00:00|34905.3|34900.5|34901.8|34897|34909.3|34904.5|34898.8|34894|83
1626224700000|2021-07-14 01:05:00|34901.3|34896.5|34896.8|34892|34903.3|34898.5|34895.8|34891|53
1626225000000|2021-07-14 01:10:00|34896.3|34891.5|34907.8|34903|34910.8|34906|34896.3|34891.5|132
1626225300000|2021-07-14 01:15:00|34908.3|34903.5|34921.8|34917|34928.8|34924|34907.8|34903|270
1626225600000|2021-07-14 01:20:00|34922.3|34917.5|34913.3|34908.5|34922.3|34917.5|34911.8|34907|132
1626225900000|2021-07-14 01:25:00|34912.8|34908|34910.8|34906|34914.3|34909.5|34906.8|34902|75
1626226200000|2021-07-14 01:30:00|34910.3|34905.5|34909.8|34905|34914.3|34909.5|34906.3|34901.5|74
1626226500000|2021-07-14 01:35:00|34910.3|34905.5|34912.8|34908|34917.8|34913|34906.8|34902|158
1626226800000|2021-07-14 01:40:00|34913.3|34908.5|34909.8|34905|34915.8|34911|34907.3|34902.5|64
1626227100000|2021-07-14 01:45:00|34909.3|34904.5|34911.8|34907|34916.8|34912|34908.3|34903.5|62
1626227400000|2021-07-14 01:50:00|34911.3|34906.5|34915.8|34911|34922.8|34918|34909.8|34905|120
1626227700000|2021-07-14 01:55:00|34915.3|34910.5|34915.8|34911|34921.3|34916.5|34914.3|34909.5|40
1626228000000|2021-07-14 02:00:00|34916.3|34911.5|34904.8|34900|34921.3|34916.5|34903.3|34898.5|168
1626228300000|2021-07-14 02:05:00|34904.3|34899.5|34891.8|34887|34904.8|34900|34891.8|34887|209
1626228600000|2021-07-14 02:10:00|34891.3|34886.5|34896.8|34892|34898.8|34894|34885.8|34881|99
1626228900000|2021-07-14 02:15:00|34896.3|34891.5|34894.8|34890|34897.8|34893|34887.8|34883|80
1626229200000|2021-07-14 02:20:00|34894.3|34889.5|34897.8|34893|34903.8|34899|34892.3|34887.5|121
1626229500000|2021-07-14 02:25:00|34898.3|34893.5|34895.8|34891|34902.8|34898|34894.3|34889.5|78
1626229800000|2021-07-14 02:30:00|34895.3|34890.5|34884.3|34879.5|34899.8|34895|34884.3|34879.5|144
1626230100000|2021-07-14 02:35:00|34884.8|34880|34877.3|34872.5|34884.8|34880|34874.3|34869.5|251
1626230400000|2021-07-14 02:40:00|34876.8|34872|34881.3|34876.5|34884.3|34879.5|34874.8|34870|72
1626230700000|2021-07-14 02:45:00|34880.8|34876|34880.8|34876|34883.8|34879|34874.3|34869.5|70
1626231000000|2021-07-14 02:50:00|34881.3|34876.5|34878.8|34874|34884.8|34880|34878.8|34874|43
1626231300000|2021-07-14 02:55:00|34879.3|34874.5|34881.3|34876.5|34882.3|34877.5|34876.3|34871.5|56
1626231600000|2021-07-14 03:00:00|34881.8|34877|34886.3|34881.5|34888.3|34883.5|34881.3|34876.5|114
1626231900000|2021-07-14 03:05:00|34885.8|34881|34875.8|34871|34885.8|34881|34873.3|34868.5|85
1626232200000|2021-07-14 03:10:00|34876.3|34871.5|34877.3|34872.5|34880.3|34875.5|34873.3|34868.5|112
1626232500000|2021-07-14 03:15:00|34877.8|34873|34876.3|34871.5|34878.3|34873.5|34872.8|34868|77
1626232800000|2021-07-14 03:20:00|34876.8|34872|34871.8|34867|34878.3|34873.5|34866.8|34862|116
1626233100000|2021-07-14 03:25:00|34872.3|34867.5|34863.8|34859|34872.8|34868|34856.3|34851.5|268
1626233400000|2021-07-14 03:30:00|34864.3|34859.5|34862.8|34858|34864.3|34859.5|34858.8|34854|85
1626233700000|2021-07-14 03:35:00|34863.3|34858.5|34862.3|34857.5|34868.3|34863.5|34861.3|34856.5|147
1626234000000|2021-07-14 03:40:00|34862.8|34858|34860.8|34856|34864.3|34859.5|34856.8|34852|108
1626234300000|2021-07-14 03:45:00|34860.3|34855.5|34855.8|34851|34860.3|34855.5|34852.3|34847.5|141
1626234600000|2021-07-14 03:50:00|34855.3|34850.5|34854.8|34850|34856.8|34852|34851.8|34847|69
1626234900000|2021-07-14 03:55:00|34854.3|34849.5|34863.3|34858.5|34863.8|34859|34854.3|34849.5|130
1626235200000|2021-07-14 04:00:00|34863.8|34859|34859.8|34855|34866.8|34862|34854.3|34849.5|99
1626235500000|2021-07-14 04:05:00|34860.3|34855.5|34856.3|34851.5|34863.8|34859|34853.8|34849|78
1626235800000|2021-07-14 04:10:00|34856.8|34852|34833.8|34829|34857.3|34852.5|34832.8|34828|354
1626236100000|2021-07-14 04:15:00|34833.3|34828.5|34823.3|34818.5|34839.3|34834.5|34816.3|34811.5|440
1626236400000|2021-07-14 04:20:00|34822.8|34818|34827.8|34823|34835.3|34830.5|34822.3|34817.5|127
1626236700000|2021-07-14 04:25:00|34827.3|34822.5|34834.3|34829.5|34835.3|34830.5|34825.3|34820.5|82
1626237000000|2021-07-14 04:30:00|34834.8|34830|34826.8|34822|34834.8|34830|34825.3|34820.5|102
1626237300000|2021-07-14 04:35:00|34827.8|34823|34828.3|34823.5|34833.3|34828.5|34824.3|34819.5|125
1626237600000|2021-07-14 04:40:00|34828.8|34824|34828.3|34823.5|34835.8|34831|34827.3|34822.5|117
1626237900000|2021-07-14 04:45:00|34828.8|34824|34828.8|34824|34832.3|34827.5|34826.3|34821.5|76
1626238200000|2021-07-14 04:50:00|34829.3|34824.5|34822.8|34818|34831.3|34826.5|34822.3|34817.5|77
1626238500000|2021-07-14 04:55:00|34823.3|34818.5|34823.3|34818.5|34826.3|34821.5|34821.8|34817|276
1626238800000|2021-07-14 05:00:00|34822.8|34818|34834.8|34830|34836.8|34832|34820.8|34816|181
1626239100000|2021-07-14 05:05:00|34835.8|34831|34835.8|34831|34837.8|34833|34827.8|34823|192
1626239400000|2021-07-14 05:10:00|34835.3|34830.5|34844.3|34839.5|34844.8|34840|34831.8|34827|110
1626239700000|2021-07-14 05:15:00|34844.8|34840|34836.8|34832|34844.8|34840|34828.8|34824|122
1626240000000|2021-07-14 05:20:00|34836.3|34831.5|34837.3|34832.5|34839.3|34834.5|34831.8|34827|85
1626240300000|2021-07-14 05:25:00|34837.8|34833|34841.8|34837|34844.3|34839.5|34835.3|34830.5|63
1626240600000|2021-07-14 05:30:00|34841.3|34836.5|34849.8|34845|34853.8|34849|34841.3|34836.5|180
1626240900000|2021-07-14 05:35:00|34850.3|34845.5|34850.3|34845.5|34857.8|34853|34848.8|34844|90
1626241200000|2021-07-14 05:40:00|34850.8|34846|34851.8|34847|34854.8|34850|34848.3|34843.5|124
1626241500000|2021-07-14 05:45:00|34851.3|34846.5|34854.3|34849.5|34859.3|34854.5|34850.8|34846|82
1626241800000|2021-07-14 05:50:00|34853.8|34849|34842.8|34838|34856.3|34851.5|34842.3|34837.5|57
1626242100000|2021-07-14 05:55:00|34842.3|34837.5|34830.8|34826|34846.8|34842|34830.8|34826|137
1626242400000|2021-07-14 06:00:00|34830.2|34826.6|34825.2|34821.6|34837.2|34833.6|34819.7|34816.1|344
1626242700000|2021-07-14 06:05:00|34824.7|34821.1|34797.2|34793.6|34826.2|34822.6|34795.2|34791.6|596
1626243000000|2021-07-14 06:10:00|34796.7|34793.1|34810.7|34807.1|34810.7|34807.1|34794.2|34790.6|352
1626243300000|2021-07-14 06:15:00|34810.2|34806.6|34834.7|34831.1|34835.7|34832.1|34805.2|34801.6|506
1626243600000|2021-07-14 06:20:00|34834.2|34830.6|34840.7|34837.1|34841.2|34837.6|34824.2|34820.6|257
1626243900000|2021-07-14 06:25:00|34840.2|34836.6|34850.2|34846.6|34852.2|34848.6|34836.2|34832.6|219
1626244200000|2021-07-14 06:30:00|34849.7|34846.1|34854.2|34850.6|34855.2|34851.6|34843.7|34840.1|155
1626244500000|2021-07-14 06:35:00|34853.7|34850.1|34847.7|34844.1|34856.2|34852.6|34842.2|34838.6|198
1626244800000|2021-07-14 06:40:00|34847.2|34843.6|34832.2|34828.6|34848.7|34845.1|34831.2|34827.6|147
1626245100000|2021-07-14 06:45:00|34832.7|34829.1|34825.2|34821.6|34835.2|34831.6|34823.7|34820.1|193
1626245400000|2021-07-14 06:50:00|34825.7|34822.1|34815.2|34811.6|34832.7|34829.1|34815.2|34811.6|138
1626245700000|2021-07-14 06:55:00|34815.7|34812.1|34804.7|34801.1|34816.2|34812.6|34794.7|34791.1|359
1626246000000|2021-07-14 07:00:00|34804.2|34800.6|34823.2|34819.6|34828.7|34825.1|34787.2|34783.6|781
1626246300000|2021-07-14 07:05:00|34823.7|34820.1|34835.7|34832.1|34845.2|34841.6|34817.2|34813.6|333
1626246600000|2021-07-14 07:10:00|34836.2|34832.6|34827.2|34823.6|34841.7|34838.1|34820.7|34817.1|201
1626246900000|2021-07-14 07:15:00|34826.7|34823.1|34844.2|34840.6|34844.7|34841.1|34822.7|34819.1|215
1626247200000|2021-07-14 07:20:00|34843.7|34840.1|34834.2|34830.6|34845.2|34841.6|34828.7|34825.1|244
1626247500000|2021-07-14 07:25:00|34834.7|34831.1|34844.7|34841.1|34847.7|34844.1|34825.2|34821.6|278
1626247800000|2021-07-14 07:30:00|34844.2|34840.6|34874.2|34870.6|34876.7|34873.1|34837.7|34834.1|434
1626248100000|2021-07-14 07:35:00|34874.7|34871.1|34903.2|34899.6|34905.2|34901.6|34871.2|34867.6|417
1626248400000|2021-07-14 07:40:00|34902.7|34899.1|34900.2|34896.6|34916.2|34912.6|34899.7|34896.1|471
1626248700000|2021-07-14 07:45:00|34899.7|34896.1|34881.2|34877.6|34900.7|34897.1|34869.2|34865.6|494
1626249000000|2021-07-14 07:50:00|34880.7|34877.1|34865.2|34861.6|34884.7|34881.1|34862.7|34859.1|163
1626249300000|2021-07-14 07:55:00|34864.7|34861.1|34856.7|34853.1|34871.2|34867.6|34848.2|34844.6|291
1626249600000|2021-07-14 08:00:00|34858.2|34854.6|34854.2|34850.6|34862.7|34859.1|34842.7|34839.1|312
1626249900000|2021-07-14 08:05:00|34853.7|34850.1|34830.2|34826.6|34853.7|34850.1|34822.2|34818.6|416
1626250200000|2021-07-14 08:10:00|34828.2|34824.6|34832.2|34828.6|34833.2|34829.6|34822.2|34818.6|226
1626250500000|2021-07-14 08:15:00|34831.7|34828.1|34852.7|34849.1|34853.7|34850.1|34830.2|34826.6|298
1626250800000|2021-07-14 08:20:00|34852.2|34848.6|34882.7|34879.1|34883.2|34879.6|34851.7|34848.1|486
1626251100000|2021-07-14 08:25:00|34882.2|34878.6|34870.7|34867.1|34885.2|34881.6|34862.7|34859.1|363
1626251400000|2021-07-14 08:30:00|34870.2|34866.6|34867.2|34863.6|34874.7|34871.1|34857.7|34854.1|175
1626251700000|2021-07-14 08:35:00|34867.7|34864.1|34877.7|34874.1|34883.7|34880.1|34863.7|34860.1|177
1626252000000|2021-07-14 08:40:00|34878.2|34874.6|34870.7|34867.1|34879.2|34875.6|34868.2|34864.6|127
1626252300000|2021-07-14 08:45:00|34870.2|34866.6|34849.2|34845.6|34871.2|34867.6|34840.7|34837.1|437
1626252600000|2021-07-14 08:50:00|34849.7|34846.1|34856.7|34853.1|34860.7|34857.1|34847.7|34844.1|338
1626252900000|2021-07-14 08:55:00|34856.2|34852.6|34851.2|34847.6|34863.7|34860.1|34845.7|34842.1|276
1626253200000|2021-07-14 09:00:00|34850.7|34847.1|34857.2|34853.6|34869.7|34866.1|34848.7|34845.1|308
1626253500000|2021-07-14 09:05:00|34856.7|34853.1|34865.2|34861.6|34876.2|34872.6|34854.2|34850.6|224
1626253800000|2021-07-14 09:10:00|34865.7|34862.1|34873.2|34869.6|34876.7|34873.1|34862.2|34858.6|151
1626254100000|2021-07-14 09:15:00|34873.7|34870.1|34876.2|34872.6|34881.7|34878.1|34871.2|34867.6|188
1626254400000|2021-07-14 09:20:00|34876.7|34873.1|34870.2|34866.6|34877.7|34874.1|34869.7|34866.1|120
1626254700000|2021-07-14 09:25:00|34869.7|34866.1|34880.7|34877.1|34882.7|34879.1|34869.7|34866.1|99
1626255000000|2021-07-14 09:30:00|34881.2|34877.6|34891.2|34887.6|34897.2|34893.6|34878.2|34874.6|306
1626255300000|2021-07-14 09:35:00|34890.7|34887.1|34879.7|34876.1|34897.2|34893.6|34878.2|34874.6|392
1626255600000|2021-07-14 09:40:00|34880.2|34876.6|34884.2|34880.6|34888.7|34885.1|34877.7|34874.1|162
1626255900000|2021-07-14 09:45:00|34884.7|34881.1|34881.7|34878.1|34893.2|34889.6|34881.7|34878.1|130
1626256200000|2021-07-14 09:50:00|34881.2|34877.6|34876.7|34873.1|34883.7|34880.1|34872.7|34869.1|138
1626256500000|2021-07-14 09:55:00|34876.2|34872.6|34864.2|34860.6|34876.2|34872.6|34856.7|34853.1|166
1626256800000|2021-07-14 10:00:00|34864.7|34861.1|34870.2|34866.6|34871.2|34867.6|34856.7|34853.1|126
1626257100000|2021-07-14 10:05:00|34870.7|34867.1|34868.2|34864.6|34874.2|34870.6|34865.7|34862.1|74
1626257400000|2021-07-14 10:10:00|34868.7|34865.1|34874.2|34870.6|34881.7|34878.1|34867.7|34864.1|114
1626257700000|2021-07-14 10:15:00|34873.7|34870.1|34874.2|34870.6|34878.7|34875.1|34871.2|34867.6|48
1626258000000|2021-07-14 10:20:00|34873.7|34870.1|34883.2|34879.6|34886.7|34883.1|34873.2|34869.6|141
1626258300000|2021-07-14 10:25:00|34882.7|34879.1|34879.2|34875.6|34886.7|34883.1|34876.7|34873.1|85
1626258600000|2021-07-14 10:30:00|34878.7|34875.1|34895.2|34891.6|34895.7|34892.1|34877.7|34874.1|129
1626258900000|2021-07-14 10:35:00|34895.7|34892.1|34894.2|34890.6|34902.2|34898.6|34891.2|34887.6|236
1626259200000|2021-07-14 10:40:00|34894.7|34891.1|34887.7|34884.1|34898.2|34894.6|34882.7|34879.1|90
1626259500000|2021-07-14 10:45:00|34887.2|34883.6|34892.2|34888.6|34897.7|34894.1|34884.7|34881.1|150
1626259800000|2021-07-14 10:50:00|34891.7|34888.1|34890.2|34886.6|34894.2|34890.6|34884.7|34881.1|84
1626260100000|2021-07-14 10:55:00|34889.7|34886.1|34886.2|34882.6|34893.2|34889.6|34885.7|34882.1|97
1626260400000|2021-07-14 11:00:00|34885.7|34882.1|34900.2|34896.6|34905.2|34901.6|34884.7|34881.1|298
1626260700000|2021-07-14 11:05:00|34900.7|34897.1|34892.2|34888.6|34910.2|34906.6|34888.7|34885.1|386
1626261000000|2021-07-14 11:10:00|34891.7|34888.1|34895.7|34892.1|34895.7|34892.1|34886.2|34882.6|146
1626261300000|2021-07-14 11:15:00|34895.2|34891.6|34906.7|34903.1|34913.2|34909.6|34894.2|34890.6|279
1626261600000|2021-07-14 11:20:00|34906.2|34902.6|34908.2|34904.6|34909.2|34905.6|34891.7|34888.1|192
1626261900000|2021-07-14 11:25:00|34907.2|34903.6|34905.2|34901.6|34909.7|34906.1|34901.2|34897.6|76
1626262200000|2021-07-14 11:30:00|34904.7|34901.1|34912.7|34909.1|34913.7|34910.1|34903.7|34900.1|135
1626262500000|2021-07-14 11:35:00|34912.2|34908.6|34912.7|34909.1|34914.7|34911.1|34909.7|34906.1|103
1626262800000|2021-07-14 11:40:00|34913.2|34909.6|34905.2|34901.6|34913.7|34910.1|34903.7|34900.1|102
1626263100000|2021-07-14 11:45:00|34905.7|34902.1|34908.2|34904.6|34911.2|34907.6|34903.7|34900.1|109
1626263400000|2021-07-14 11:50:00|34907.2|34903.6|34909.2|34905.6|34910.2|34906.6|34897.7|34894.1|319
1626263700000|2021-07-14 11:55:00|34908.7|34905.1|34918.7|34915.1|34926.7|34923.1|34906.7|34903.1|527
1626264000000|2021-07-14 12:00:00|34918.2|34914.6|34915.2|34911.6|34919.2|34915.6|34903.2|34899.6|514
1626264300000|2021-07-14 12:05:00|34914.7|34911.1|34910.2|34906.6|34917.7|34914.1|34907.7|34904.1|156
1626264600000|2021-07-14 12:10:00|34909.7|34906.1|34916.2|34912.6|34921.7|34918.1|34907.7|34904.1|238
1626264900000|2021-07-14 12:15:00|34916.7|34913.1|34913.7|34910.1|34924.2|34920.6|34910.7|34907.1|292
1626265200000|2021-07-14 12:20:00|34913.2|34909.6|34913.2|34909.6|34917.7|34914.1|34908.2|34904.6|183
1626265500000|2021-07-14 12:25:00|34912.7|34909.1|34902.2|34898.6|34914.7|34911.1|34902.2|34898.6|153
1626265800000|2021-07-14 12:30:00|34902.7|34899.1|34955.2|34951.6|34959.7|34956.1|34901.7|34898.1|1777
1626266100000|2021-07-14 12:35:00|34954.7|34951.1|34957.7|34954.1|34959.7|34956.1|34940.2|34936.6|552
1626266400000|2021-07-14 12:40:00|34956.2|34952.6|34970.2|34966.6|34981.7|34978.1|34955.7|34952.1|823
1626266700000|2021-07-14 12:45:00|34970.7|34967.1|34984.7|34981.1|34987.7|34984.1|34965.7|34962.1|443
1626267000000|2021-07-14 12:50:00|34983.2|34979.6|34988.2|34984.6|34988.7|34985.1|34974.7|34971.1|561
1626267300000|2021-07-14 12:55:00|34988.7|34985.1|34990.2|34986.6|35001.2|34997.6|34985.7|34982.1|574
1626267600000|2021-07-14 13:00:00|34989.7|34986.1|34988.7|34985.1|34999.7|34996.1|34986.7|34983.1|512
1626267900000|2021-07-14 13:05:00|34988.2|34984.6|34983.2|34979.6|34992.7|34989.1|34979.2|34975.6|356
1626268200000|2021-07-14 13:10:00|34983.7|34980.1|34986.2|34982.6|34991.7|34988.1|34981.7|34978.1|250
1626268500000|2021-07-14 13:15:00|34986.7|34983.1|34986.7|34983.1|34993.2|34989.6|34982.7|34979.1|328
1626268800000|2021-07-14 13:20:00|34987.2|34983.6|34992.7|34989.1|34996.7|34993.1|34985.7|34982.1|267
1626269100000|2021-07-14 13:25:00|34993.2|34989.6|35012.2|35008.6|35026.7|35023.1|34992.2|34988.6|1449
1626269400000|2021-07-14 13:30:00|35011.6|35009.2|35018.1|35015.7|35065.1|35062.7|35006.6|35004.2|5988
1626269700000|2021-07-14 13:35:00|35019.6|35017.2|35033.6|35031.2|35033.6|35031.2|35007.1|35004.7|2697
1626270000000|2021-07-14 13:40:00|35034.1|35031.7|35025.1|35022.7|35057.1|35054.7|35022.6|35020.2|2790
1626270300000|2021-07-14 13:45:00|35024.6|35022.2|35008.1|35005.7|35031.1|35028.7|34992.6|34990.2|2450
1626270600000|2021-07-14 13:50:00|35007.6|35005.2|34993.6|34991.2|35020.1|35017.7|34987.6|34985.2|2198
1626270900000|2021-07-14 13:55:00|34994.1|34991.7|34979.1|34976.7|35014.1|35011.7|34969.1|34966.7|1386
1626271200000|2021-07-14 14:00:00|34980.1|34977.7|34963.6|34961.2|35008.1|35005.7|34960.6|34958.2|2365
1626271500000|2021-07-14 14:05:00|34963.1|34960.7|34957.1|34954.7|34977.1|34974.7|34945.1|34942.7|1771
1626271800000|2021-07-14 14:10:00|34957.8|34955.4|34959.3|34956.9|34972.8|34970.4|34943.8|34941.4|1420
1626272100000|2021-07-14 14:15:00|34959.8|34957.4|35004.3|35001.9|35004.3|35001.9|34958.3|34955.9|1303
1626272400000|2021-07-14 14:20:00|35003.8|35001.4|35010.8|35008.4|35016.8|35014.4|34995.3|34992.9|1032
1626272700000|2021-07-14 14:25:00|35011.8|35009.4|34968.8|34966.4|35013.8|35011.4|34960.8|34958.4|1391
1626273000000|2021-07-14 14:30:00|34969.3|34966.9|34963.3|34960.9|34978.8|34976.4|34957.3|34954.9|1141
1626273300000|2021-07-14 14:35:00|34962.8|34960.4|34953.8|34951.4|34971.8|34969.4|34943.8|34941.4|1259
1626273600000|2021-07-14 14:40:00|34952.8|34950.4|34956.8|34954.4|34978.8|34976.4|34951.8|34949.4|1064
1626273900000|2021-07-14 14:45:00|34957.3|34954.9|34989.8|34987.4|34990.8|34988.4|34957.3|34954.9|921
1626274200000|2021-07-14 14:50:00|34989.3|34986.9|34956.3|34953.9|34994.8|34992.4|34953.8|34951.4|1091
1626274500000|2021-07-14 14:55:00|34955.8|34953.4|34950.3|34947.9|34964.8|34962.4|34945.8|34943.4|868
1626274800000|2021-07-14 15:00:00|34949.8|34947.4|34920.3|34917.9|34952.8|34950.4|34911.8|34909.4|1571
1626275100000|2021-07-14 15:05:00|34919.8|34917.4|34899.8|34897.4|34920.8|34918.4|34897.8|34895.4|1798
1626275400000|2021-07-14 15:10:00|34899.3|34896.9|34924.8|34922.4|34929.8|34927.4|34893.8|34891.4|1448
1626275700000|2021-07-14 15:15:00|34924.3|34921.9|34932.3|34929.9|34934.8|34932.4|34914.3|34911.9|794
1626276000000|2021-07-14 15:20:00|34932.8|34930.4|34917.3|34914.9|34945.8|34943.4|34915.8|34913.4|1042
1626276300000|2021-07-14 15:25:00|34917.8|34915.4|34892.3|34889.9|34921.3|34918.9|34878.8|34876.4|2071
1626276600000|2021-07-14 15:30:00|34892.8|34890.4|34868.8|34866.4|34905.8|34903.4|34865.8|34863.4|1347
1626276900000|2021-07-14 15:35:00|34870.3|34867.9|34874.3|34871.9|34889.8|34887.4|34869.8|34867.4|1091
1626277200000|2021-07-14 15:40:00|34874.8|34872.4|34858.8|34856.4|34874.8|34872.4|34838.8|34836.4|1801
1626277500000|2021-07-14 15:45:00|34858.3|34855.9|34843.3|34840.9|34865.8|34863.4|34830.8|34828.4|1449
1626277800000|2021-07-14 15:50:00|34843.8|34841.4|34853.3|34850.9|34858.3|34855.9|34836.8|34834.4|1170
1626278100000|2021-07-14 15:55:00|34853.8|34851.4|34851.3|34848.9|34856.3|34853.9|34839.3|34836.9|808
1626278400000|2021-07-14 16:00:00|34850.8|34848.4|34890.3|34887.9|34897.8|34895.4|34848.8|34846.4|1602
1626278700000|2021-07-14 16:05:00|34890.8|34888.4|34904.8|34902.4|34917.8|34915.4|34889.8|34887.4|1314
1626279000000|2021-07-14 16:10:00|34904.3|34901.9|34892.3|34889.9|34904.3|34901.9|34888.8|34886.4|908
1626279300000|2021-07-14 16:15:00|34891.8|34889.4|34899.8|34897.4|34907.8|34905.4|34881.8|34879.4|836
1626279600000|2021-07-14 16:20:00|34899.3|34896.9|34907.8|34905.4|34914.3|34911.9|34898.8|34896.4|712
1626279900000|2021-07-14 16:25:00|34908.3|34905.9|34921.8|34919.4|34926.3|34923.9|34902.8|34900.4|638
1626280200000|2021-07-14 16:30:00|34921.3|34918.9|34928.8|34926.4|34930.8|34928.4|34913.8|34911.4|491
1626280500000|2021-07-14 16:35:00|34928.3|34925.9|34930.8|34928.4|34938.8|34936.4|34919.8|34917.4|798
1626280800000|2021-07-14 16:40:00|34930.3|34927.9|34940.3|34937.9|34942.3|34939.9|34924.3|34921.9|652
1626281100000|2021-07-14 16:45:00|34939.8|34937.4|34929.5|34927.1|34942.8|34940.4|34916.3|34913.9|883
1626281400000|2021-07-14 16:50:00|34930|34927.6|34925.1|34922.7|34931.1|34928.7|34917.1|34914.7|615
1626281700000|2021-07-14 16:55:00|34923.6|34921.2|34926.6|34924.2|34930.1|34927.7|34916.6|34914.2|332
1626282000000|2021-07-14 17:00:00|34927.1|34924.7|34926.6|34924.2|34932.1|34929.7|34920.1|34917.7|533
1626282300000|2021-07-14 17:05:00|34926.1|34923.7|34895.6|34893.2|34927.1|34924.7|34894.6|34892.2|503
1626282600000|2021-07-14 17:10:00|34896.1|34893.7|34898.1|34895.7|34910.1|34907.7|34884.1|34881.7|889
1626282900000|2021-07-14 17:15:00|34897.6|34895.2|34882.6|34880.2|34899.1|34896.7|34876.1|34873.7|580
1626283200000|2021-07-14 17:20:00|34882.1|34879.7|34890.6|34888.2|34892.1|34889.7|34867.6|34865.2|595
1626283500000|2021-07-14 17:25:00|34891.1|34888.7|34894.6|34892.2|34899.6|34897.2|34882.6|34880.2|430
1626283800000|2021-07-14 17:30:00|34894.1|34891.7|34916.1|34913.7|34918.6|34916.2|34891.6|34889.2|621
1626284100000|2021-07-14 17:35:00|34916.6|34914.2|34932.1|34929.7|34934.1|34931.7|34916.6|34914.2|521
1626284400000|2021-07-14 17:40:00|34932.6|34930.2|34939.6|34937.2|34940.1|34937.7|34924.1|34921.7|599
1626284700000|2021-07-14 17:45:00|34939.1|34936.7|34935.1|34932.7|34941.6|34939.2|34929.1|34926.7|356
1626285000000|2021-07-14 17:50:00|34934.6|34932.2|34943.1|34940.7|34945.6|34943.2|34924.1|34921.7|671
1626285300000|2021-07-14 17:55:00|34943.6|34941.2|34938.1|34935.7|34945.1|34942.7|34931.1|34928.7|614
1626285600000|2021-07-14 18:00:00|34938.6|34936.2|34936.1|34933.7|34947.1|34944.7|34933.1|34930.7|524
1626285900000|2021-07-14 18:05:00|34936.6|34934.2|34929.6|34927.2|34937.6|34935.2|34921.6|34919.2|411
1626286200000|2021-07-14 18:10:00|34930.1|34927.7|34941.6|34939.2|34943.1|34940.7|34923.1|34920.7|712
1626286500000|2021-07-14 18:15:00|34942.1|34939.7|34948.1|34945.7|34960.1|34957.7|34941.6|34939.2|910
1626286800000|2021-07-14 18:20:00|34948.6|34946.2|34953.1|34950.7|34960.6|34958.2|34947.6|34945.2|322
1626287100000|2021-07-14 18:25:00|34952.1|34949.7|34941.6|34939.2|34962.1|34959.7|34939.6|34937.2|419
1626287400000|2021-07-14 18:30:00|34942.1|34939.7|34939.6|34937.2|34951.6|34949.2|34931.6|34929.2|675
1626287700000|2021-07-14 18:35:00|34940.1|34937.7|34938.1|34935.7|34953.6|34951.2|34937.6|34935.2|415
1626288000000|2021-07-14 18:40:00|34938.6|34936.2|34945.1|34942.7|34953.1|34950.7|34933.1|34930.7|432
1626288300000|2021-07-14 18:45:00|34944.6|34942.2|34941.6|34939.2|34956.1|34953.7|34938.6|34936.2|390
1626288600000|2021-07-14 18:50:00|34941.1|34938.7|34931.6|34929.2|34951.6|34949.2|34930.1|34927.7|318
1626288900000|2021-07-14 18:55:00|34932.1|34929.7|34939.6|34937.2|34945.1|34942.7|34932.1|34929.7|216
1626289200000|2021-07-14 19:00:00|34940.1|34937.7|34957.1|34954.7|34961.1|34958.7|34937.1|34934.7|463
1626289500000|2021-07-14 19:05:00|34956.6|34954.2|34968.1|34965.7|34973.6|34971.2|34956.1|34953.7|748
1626289800000|2021-07-14 19:10:00|34967.6|34965.2|34949.1|34946.7|34971.6|34969.2|34947.1|34944.7|730
1626290100000|2021-07-14 19:15:00|34948.6|34946.2|34943.6|34941.2|34958.6|34956.2|34929.1|34926.7|789
1626290400000|2021-07-14 19:20:00|34945.3|34942.9|34948.3|34945.9|34953.8|34951.4|34939.3|34936.9|379
1626290700000|2021-07-14 19:25:00|34948.8|34946.4|34938.3|34935.9|34957.3|34954.9|34935.3|34932.9|646
1626291000000|2021-07-14 19:30:00|34937.8|34935.4|34948.3|34945.9|34949.8|34947.4|34919.8|34917.4|975
1626291300000|2021-07-14 19:35:00|34948.8|34946.4|34938.8|34936.4|34960.8|34958.4|34936.3|34933.9|828
1626291600000|2021-07-14 19:40:00|34938.3|34935.9|34924.3|34921.9|34939.3|34936.9|34920.8|34918.4|1310
1626291900000|2021-07-14 19:45:00|34924.8|34922.4|34948.3|34945.9|34956.8|34954.4|34923.8|34921.4|1331
1626292200000|2021-07-14 19:50:00|34948.8|34946.4|34945.8|34943.4|34957.3|34954.9|34926.8|34924.4|2278
1626292500000|2021-07-14 19:55:00|34946.8|34944.4|34943.3|34940.9|34951.8|34949.4|34925.8|34923.4|3738
1626292800000|2021-07-14 20:00:00|34942.8|34940.4|34950|34945.2|34955|34950.2|34940.5|34935.7|1058
1626293100000|2021-07-14 20:05:00|34951|34946.2|34948.5|34943.7|34958|34953.2|34948|34943.2|345
1626293400000|2021-07-14 20:10:00|34949|34944.2|34936|34931.2|34959.5|34954.7|34936|34931.2|560
1626293700000|2021-07-14 20:15:00|34936.5|34931.7|34943.5|34938.7|34948.5|34943.7|34936.5|34931.7|171
1626294000000|2021-07-14 20:20:00|34943|34938.2|34933.5|34928.7|34943|34938.2|34933|34928.2|58
1626294300000|2021-07-14 20:25:00|34934|34929.2|34938.5|34933.7|34941|34936.2|34933|34928.2|51
1626294600000|2021-07-14 20:30:00|34939|34934.2|34939|34934.2|34942|34937.2|34937.5|34932.7|89
1626294900000|2021-07-14 20:35:00|34939.5|34934.7|34937|34932.2|34941|34936.2|34932.5|34927.7|110
1626295200000|2021-07-14 20:40:00|34937.5|34932.7|34935.5|34930.7|34938|34933.2|34932.5|34927.7|83
1626295500000|2021-07-14 20:45:00|34935|34930.2|34922.5|34917.7|34937|34932.2|34920.5|34915.7|197
1626295800000|2021-07-14 20:50:00|34923|34918.2|34919.5|34914.7|34925|34920.2|34919.5|34914.7|92
1626296100000|2021-07-14 20:55:00|34919|34914.2|34917.8|34908|34921.5|34916.7|34912|34907.2|93
1626296400000|2021-07-14 21:00:00|34917|34907.2|34918.7|34908.9|34920.6|34910.8|34916.8|34907|0
1626296700000|2021-07-14 21:05:00|34919.2|34909.4|34922.2|34912.4|34922.3|34912.5|34919.2|34909.4|0
1626297000000|2021-07-14 21:10:00|34922.5|34912.7|34926.8|34917|34927.1|34917.3|34922.4|34912.6|0
1626297300000|2021-07-14 21:15:00|34926.9|34917.1|34934|34924.2|34936.7|34926.9|34926.9|34917.1|0
1626297600000|2021-07-14 21:20:00|34933.5|34923.7|34934.3|34924.5|34934.4|34924.6|34933.2|34923.4|0
1626297900000|2021-07-14 21:25:00|34933.1|34923.3|34932.6|34922.8|34936.2|34926.4|34932.6|34922.8|0
1626298200000|2021-07-14 21:30:00|34931.6|34921.8|34931.5|34921.7|34931.6|34921.8|34931.2|34921.4|0
1626298500000|2021-07-14 21:35:00|34931.8|34922|34932|34922.2|34932.7|34922.9|34931.4|34921.6|0
1626298800000|2021-07-14 21:40:00|34932.4|34922.6|34932.9|34923.1|34932.9|34923.1|34932.4|34922.6|0
1626299100000|2021-07-14 21:45:00|34933|34923.2|34932.4|34922.6|34933.8|34924|34932.4|34922.6|0
1626299400000|2021-07-14 21:50:00|34932.3|34922.5|34932.3|34922.5|34932.7|34922.9|34932|34922.2|0
1626299700000|2021-07-14 21:55:00|34932.6|34922.8|34933.2|34923.4|34933.2|34923.4|34930.8|34921|0
1626300000000|2021-07-14 22:00:00|34918.5|34913.7|34917.5|34912.7|34927.5|34922.7|34914|34909.2|164
1626300300000|2021-07-14 22:05:00|34918|34913.2|34918|34913.2|34919|34914.2|34910.5|34905.7|128
1626300600000|2021-07-14 22:10:00|34918.5|34913.7|34923|34918.2|34923|34918.2|34915.5|34910.7|42
1626300900000|2021-07-14 22:15:00|34923.5|34918.7|34923.5|34918.7|34924.5|34919.7|34919|34914.2|34
1626301200000|2021-07-14 22:20:00|34924|34919.2|34924.5|34919.7|34929.5|34924.7|34924|34919.2|67
1626301500000|2021-07-14 22:25:00|34924|34919.2|34927.5|34922.7|34930.5|34925.7|34924|34919.2|68
1626301800000|2021-07-14 22:30:00|34928|34923.2|34922.5|34917.7|34931|34926.2|34922.5|34917.7|70
1626302100000|2021-07-14 22:35:00|34923|34918.2|34920.5|34915.7|34925.5|34920.7|34918|34913.2|92
1626302400000|2021-07-14 22:40:00|34920|34915.2|34924.5|34919.7|34925|34920.2|34919.5|34914.7|37
1626302700000|2021-07-14 22:45:00|34925|34920.2|34915.5|34910.7|34925.5|34920.7|34914.5|34909.7|59
1626303000000|2021-07-14 22:50:00|34915|34910.2|34918|34913.2|34921|34916.2|34912.5|34907.7|51
1626303300000|2021-07-14 22:55:00|34917.5|34912.7|34916.5|34911.7|34918|34913.2|34915.5|34910.7|14
1626303600000|2021-07-14 23:00:00|34917|34912.2|34922|34917.2|34922|34917.2|34915.5|34910.7|41
1626303900000|2021-07-14 23:05:00|34921.5|34916.7|34922.5|34917.7|34927|34922.2|34920.5|34915.7|57
1626304200000|2021-07-14 23:10:00|34922|34917.2|34919.5|34914.7|34923|34918.2|34917.5|34912.7|51
1626304500000|2021-07-14 23:15:00|34919|34914.2|34920|34915.2|34920|34915.2|34916.5|34911.7|16
1626304800000|2021-07-14 23:20:00|34920.5|34915.7|34920|34915.2|34922|34917.2|34919|34914.2|16
1626305100000|2021-07-14 23:25:00|34919.5|34914.7|34918|34913.2|34920|34915.2|34915|34910.2|50
1626305400000|2021-07-14 23:30:00|34917.5|34912.7|34913|34908.2|34918.5|34913.7|34913|34908.2|32
1626305700000|2021-07-14 23:35:00|34912|34907.2|34911.5|34906.7|34912.5|34907.7|34909|34904.2|71
1626306000000|2021-07-14 23:40:00|34911|34906.2|34905|34900.2|34912.5|34907.7|34905|34900.2|85
1626306300000|2021-07-14 23:45:00|34905.5|34900.7|34913.5|34908.7|34914|34909.2|34905|34900.2|69
1626306600000|2021-07-14 23:50:00|34914|34909.2|34913.5|34908.7|34917.5|34912.7|34912|34907.2|84
1626306900000|2021-07-14 23:55:00|34914|34909.2|34920.5|34915.7|34922.5|34917.7|34913|34908.2|70
1626307200000|2021-07-15 00:00:00|34920|34915.2|34900.5|34895.7|34924|34919.2|34898|34893.2|166
1626307500000|2021-07-15 00:05:00|34900|34895.2|34900.5|34895.7|34906|34901.2|34896.5|34891.7|136
1626307800000|2021-07-15 00:10:00|34900|34895.2|34890.5|34885.7|34900|34895.2|34889|34884.2|133
1626308100000|2021-07-15 00:15:00|34891|34886.2|34878.5|34873.7|34892|34887.2|34872|34867.2|280
1626308400000|2021-07-15 00:20:00|34878|34873.2|34885.5|34880.7|34886|34881.2|34877.5|34872.7|102
1626308700000|2021-07-15 00:25:00|34886|34881.2|34888|34883.2|34891|34886.2|34881.5|34876.7|71
1626309000000|2021-07-15 00:30:00|34888.5|34883.7|34872.5|34867.7|34889.5|34884.7|34870|34865.2|157
1626309300000|2021-07-15 00:35:00|34873|34868.2|34881.5|34876.7|34884.5|34879.7|34866.5|34861.7|176
1626309600000|2021-07-15 00:40:00|34881|34876.2|34874.5|34869.7|34884|34879.2|34866.5|34861.7|158
1626309900000|2021-07-15 00:45:00|34874|34869.2|34855.5|34850.7|34874.5|34869.7|34854|34849.2|184
1626310200000|2021-07-15 00:50:00|34855|34850.2|34853.5|34848.7|34861.5|34856.7|34848.5|34843.7|160
1626310500000|2021-07-15 00:55:00|34853|34848.2|34864.5|34859.7|34866.5|34861.7|34851.5|34846.7|165
1626310800000|2021-07-15 01:00:00|34865|34860.2|34864.5|34859.7|34865.5|34860.7|34852|34847.2|186
1626311100000|2021-07-15 01:05:00|34864|34859.2|34850.5|34845.7|34864|34859.2|34845|34840.2|175
1626311400000|2021-07-15 01:10:00|34850|34845.2|34852.5|34847.7|34858|34853.2|34846.5|34841.7|119
1626311700000|2021-07-15 01:15:00|34853|34848.2|34863.5|34858.7|34864|34859.2|34844.5|34839.7|169
1626312000000|2021-07-15 01:20:00|34864|34859.2|34857.5|34852.7|34870|34865.2|34857.5|34852.7|81
1626312300000|2021-07-15 01:25:00|34858|34853.2|34859|34854.2|34859.5|34854.7|34847.5|34842.7|72
1626312600000|2021-07-15 01:30:00|34859.5|34854.7|34873.5|34868.7|34877.5|34872.7|34856.5|34851.7|145
1626312900000|2021-07-15 01:35:00|34873|34868.2|34877|34872.2|34886|34881.2|34869.5|34864.7|165
1626313200000|2021-07-15 01:40:00|34877.5|34872.7|34883.5|34878.7|34888|34883.2|34873.5|34868.7|109
1626313500000|2021-07-15 01:45:00|34884|34879.2|34877|34872.2|34889|34884.2|34876.5|34871.7|48
1626313800000|2021-07-15 01:50:00|34876.5|34871.7|34876|34871.2|34879.5|34874.7|34869.5|34864.7|57
1626314100000|2021-07-15 01:55:00|34876.5|34871.7|34878.5|34873.7|34880|34875.2|34868|34863.2|88
1626314400000|2021-07-15 02:00:00|34879|34874.2|34876|34871.2|34884|34879.2|34871|34866.2|65
1626314700000|2021-07-15 02:05:00|34875.5|34870.7|34874.5|34869.7|34882|34877.2|34873|34868.2|40
1626315000000|2021-07-15 02:10:00|34875|34870.2|34878.5|34873.7|34881.5|34876.7|34871|34866.2|72
1626315300000|2021-07-15 02:15:00|34879|34874.2|34880.5|34875.7|34884.5|34879.7|34876.5|34871.7|42
1626315600000|2021-07-15 02:20:00|34881|34876.2|34878.5|34873.7|34882|34877.2|34875|34870.2|56
1626315900000|2021-07-15 02:25:00|34879|34874.2|34889.5|34884.7|34890|34885.2|34879|34874.2|62
1626316200000|2021-07-15 02:30:00|34890|34885.2|34883|34878.2|34892|34887.2|34879.5|34874.7|78
1626316500000|2021-07-15 02:35:00|34882.5|34877.7|34876.5|34871.7|34883.5|34878.7|34876.5|34871.7|60
1626316800000|2021-07-15 02:40:00|34877|34872.2|34864.5|34859.7|34881|34876.2|34858.5|34853.7|164
1626317100000|2021-07-15 02:45:00|34864|34859.2|34863.5|34858.7|34872.5|34867.7|34862|34857.2|34
1626317400000|2021-07-15 02:50:00|34863|34858.2|34862.5|34857.7|34871.5|34866.7|34861.5|34856.7|124
1626317700000|2021-07-15 02:55:00|34863|34858.2|34873.5|34868.7|34874|34869.2|34859.5|34854.7|67
1626318000000|2021-07-15 03:00:00|34873|34868.2|34874.5|34869.7|34875.5|34870.7|34866|34861.2|70
1626318300000|2021-07-15 03:05:00|34875|34870.2|34873.5|34868.7|34875.5|34870.7|34867.5|34862.7|61
1626318600000|2021-07-15 03:10:00|34873|34868.2|34876.5|34871.7|34877|34872.2|34870.5|34865.7|37
1626318900000|2021-07-15 03:15:00|34876|34871.2|34878.5|34873.7|34882.5|34877.7|34875.5|34870.7|75
1626319200000|2021-07-15 03:20:00|34878|34873.2|34868.5|34863.7|34879.5|34874.7|34866.5|34861.7|39
1626319500000|2021-07-15 03:25:00|34868|34863.2|34878|34873.2|34878.5|34873.7|34868|34863.2|49
1626319800000|2021-07-15 03:30:00|34878.5|34873.7|34885|34880.2|34888|34883.2|34878|34873.2|119
1626320100000|2021-07-15 03:35:00|34885.5|34880.7|34892|34887.2|34895|34890.2|34883.5|34878.7|136
1626320400000|2021-07-15 03:40:00|34891.5|34886.7|34890|34885.2|34895.5|34890.7|34890|34885.2|47
1626320700000|2021-07-15 03:45:00|34889.5|34884.7|34888.5|34883.7|34892.5|34887.7|34887.5|34882.7|48
1626321000000|2021-07-15 03:50:00|34888|34883.2|34884.5|34879.7|34888.5|34883.7|34883|34878.2|63
1626321300000|2021-07-15 03:55:00|34884|34879.2|34882.5|34877.7|34885.5|34880.7|34880|34875.2|42
1626321600000|2021-07-15 04:00:00|34883|34878.2|34882|34877.2|34886|34881.2|34882|34877.2|55
1626321900000|2021-07-15 04:05:00|34881.5|34876.7|34884.5|34879.7|34886|34881.2|34879|34874.2|57
1626322200000|2021-07-15 04:10:00|34885|34880.2|34877|34872.2|34885.5|34880.7|34876.5|34871.7|47
1626322500000|2021-07-15 04:15:00|34877.5|34872.7|34879|34874.2|34882|34877.2|34874|34869.2|93
1626322800000|2021-07-15 04:20:00|34879.5|34874.7|34876.5|34871.7|34880.5|34875.7|34872.5|34867.7|63
1626323100000|2021-07-15 04:25:00|34876|34871.2|34876.5|34871.7|34877|34872.2|34873.5|34868.7|38
1626323400000|2021-07-15 04:30:00|34877|34872.2|34873.5|34868.7|34877.5|34872.7|34872.5|34867.7|33
1626323700000|2021-07-15 04:35:00|34873|34868.2|34870|34865.2|34879|34874.2|34869.5|34864.7|119
1626324000000|2021-07-15 04:40:00|34869.5|34864.7|34868.5|34863.7|34870.5|34865.7|34864|34859.2|100
1626324300000|2021-07-15 04:45:00|34869|34864.2|34871.5|34866.7|34873|34868.2|34868|34863.2|32
1626324600000|2021-07-15 04:50:00|34872|34867.2|34861.5|34856.7|34872.5|34867.7|34861.5|34856.7|45
1626324900000|2021-07-15 04:55:00|34862|34857.2|34860.5|34855.7|34863.5|34858.7|34857|34852.2|96
1626325200000|2021-07-15 05:00:00|34861|34856.2|34869.5|34864.7|34870|34865.2|34858|34853.2|120
1626325500000|2021-07-15 05:05:00|34870|34865.2|34873|34868.2|34874.5|34869.7|34870|34865.2|97
1626325800000|2021-07-15 05:10:00|34873.5|34868.7|34871.5|34866.7|34876|34871.2|34870|34865.2|53
1626326100000|2021-07-15 05:15:00|34872|34867.2|34864|34859.2|34873.5|34868.7|34864|34859.2|56
1626326400000|2021-07-15 05:20:00|34863.5|34858.7|34868.5|34863.7|34871|34866.2|34863|34858.2|68
1626326700000|2021-07-15 05:25:00|34869|34864.2|34876|34871.2|34879|34874.2|34868.5|34863.7|84
1626327000000|2021-07-15 05:30:00|34875.5|34870.7|34870.5|34865.7|34877|34872.2|34870.5|34865.7|66
1626327300000|2021-07-15 05:35:00|34871|34866.2|34875.5|34870.7|34879|34874.2|34870|34865.2|104
1626327600000|2021-07-15 05:40:00|34876|34871.2|34872.5|34867.7|34878|34873.2|34871.5|34866.7|70
1626327900000|2021-07-15 05:45:00|34873|34868.2|34874.5|34869.7|34876|34871.2|34868.5|34863.7|91
1626328200000|2021-07-15 05:50:00|34874|34869.2|34875.5|34870.7|34877|34872.2|34871.5|34866.7|37
1626328500000|2021-07-15 05:55:00|34873.5|34868.7|34872.5|34867.7|34874.5|34869.7|34867|34862.2|62
1626328800000|2021-07-15 06:00:00|34871.9|34868.3|34882.9|34879.3|34890.9|34887.3|34871.9|34868.3|229
1626329100000|2021-07-15 06:05:00|34882.4|34878.8|34877.9|34874.3|34885.9|34882.3|34874.4|34870.8|94
1626329400000|2021-07-15 06:10:00|34878.4|34874.8|34868.9|34865.3|34878.4|34874.8|34868.4|34864.8|139
1626329700000|2021-07-15 06:15:00|34868.4|34864.8|34865.9|34862.3|34873.4|34869.8|34864.9|34861.3|89
1626330000000|2021-07-15 06:20:00|34864.4|34860.8|34861.4|34857.8|34867.9|34864.3|34860.9|34857.3|118
1626330300000|2021-07-15 06:25:00|34861.9|34858.3|34866.4|34862.8|34869.4|34865.8|34859.4|34855.8|123
1626330600000|2021-07-15 06:30:00|34865.9|34862.3|34861.9|34858.3|34867.4|34863.8|34859.9|34856.3|94
1626330900000|2021-07-15 06:35:00|34861.4|34857.8|34855.9|34852.3|34862.9|34859.3|34850.4|34846.8|158
1626331200000|2021-07-15 06:40:00|34855.4|34851.8|34852.4|34848.8|34858.9|34855.3|34848.9|34845.3|129
1626331500000|2021-07-15 06:45:00|34851.9|34848.3|34853.4|34849.8|34856.9|34853.3|34847.9|34844.3|140
1626331800000|2021-07-15 06:50:00|34853.9|34850.3|34851.9|34848.3|34854.4|34850.8|34848.4|34844.8|62
1626332100000|2021-07-15 06:55:00|34851.4|34847.8|34862.9|34859.3|34863.4|34859.8|34846.9|34843.3|141
1626332400000|2021-07-15 07:00:00|34866.4|34862.8|34854.9|34851.3|34866.4|34862.8|34831.9|34828.3|557
1626332700000|2021-07-15 07:05:00|34854.4|34850.8|34845.9|34842.3|34859.9|34856.3|34836.4|34832.8|477
1626333000000|2021-07-15 07:10:00|34845.4|34841.8|34871.9|34868.3|34875.9|34872.3|34843.9|34840.3|485
1626333300000|2021-07-15 07:15:00|34871.4|34867.8|34855.9|34852.3|34872.4|34868.8|34852.4|34848.8|254
1626333600000|2021-07-15 07:20:00|34855.4|34851.8|34800.4|34796.8|34857.9|34854.3|34797.4|34793.8|785
1626333900000|2021-07-15 07:25:00|34801.9|34798.3|34800.9|34797.3|34812.9|34809.3|34789.9|34786.3|671
1626334200000|2021-07-15 07:30:00|34801.9|34798.3|34793.4|34789.8|34801.9|34798.3|34762.9|34759.3|964
1626334500000|2021-07-15 07:35:00|34792.9|34789.3|34826.9|34823.3|34831.9|34828.3|34788.9|34785.3|536
1626334800000|2021-07-15 07:40:00|34827.4|34823.8|34835.9|34832.3|34838.4|34834.8|34817.4|34813.8|454
1626335100000|2021-07-15 07:45:00|34835.4|34831.8|34833.9|34830.3|34837.4|34833.8|34823.9|34820.3|182
1626335400000|2021-07-15 07:50:00|34833.4|34829.8|34827.9|34824.3|34841.9|34838.3|34820.9|34817.3|257
1626335700000|2021-07-15 07:55:00|34827.4|34823.8|34818.9|34815.3|34829.4|34825.8|34812.4|34808.8|293
1626336000000|2021-07-15 08:00:00|34819.4|34815.8|34838.9|34835.3|34839.4|34835.8|34791.4|34787.8|611
1626336300000|2021-07-15 08:05:00|34838.4|34834.8|34837.9|34834.3|34851.9|34848.3|34825.9|34822.3|470
1626336600000|2021-07-15 08:10:00|34838.4|34834.8|34851.9|34848.3|34866.4|34862.8|34834.9|34831.3|493
1626336900000|2021-07-15 08:15:00|34852.4|34848.8|34857.9|34854.3|34860.4|34856.8|34844.9|34841.3|257
1626337200000|2021-07-15 08:20:00|34858.4|34854.8|34868.9|34865.3|34872.9|34869.3|34856.9|34853.3|286
1626337500000|2021-07-15 08:25:00|34868.4|34864.8|34879.4|34875.8|34885.9|34882.3|34866.9|34863.3|369
1626337800000|2021-07-15 08:30:00|34879.9|34876.3|34869.4|34865.8|34880.4|34876.8|34865.9|34862.3|179
1626338100000|2021-07-15 08:35:00|34869.9|34866.3|34867.9|34864.3|34878.9|34875.3|34863.9|34860.3|152
1626338400000|2021-07-15 08:40:00|34867.4|34863.8|34873.9|34870.3|34881.9|34878.3|34864.4|34860.8|114
1626338700000|2021-07-15 08:45:00|34873.4|34869.8|34862.9|34859.3|34879.4|34875.8|34862.4|34858.8|146
1626339000000|2021-07-15 08:50:00|34862.4|34858.8|34860.9|34857.3|34865.4|34861.8|34846.4|34842.8|205
1626339300000|2021-07-15 08:55:00|34861.4|34857.8|34869.9|34866.3|34873.4|34869.8|34859.9|34856.3|113
1626339600000|2021-07-15 09:00:00|34870.4|34866.8|34859.4|34855.8|34871.9|34868.3|34858.9|34855.3|63
1626339900000|2021-07-15 09:05:00|34858.9|34855.3|34844.9|34841.3|34858.9|34855.3|34844.9|34841.3|131
1626340200000|2021-07-15 09:10:00|34845.4|34841.8|34840.9|34837.3|34846.9|34843.3|34831.9|34828.3|197
1626340500000|2021-07-15 09:15:00|34840.4|34836.8|34823.9|34820.3|34843.4|34839.8|34817.9|34814.3|223
1626340800000|2021-07-15 09:20:00|34824.4|34820.8|34819.9|34816.3|34829.9|34826.3|34817.4|34813.8|222
1626341100000|2021-07-15 09:25:00|34820.4|34816.8|34817.9|34814.3|34826.4|34822.8|34807.4|34803.8|299
1626341400000|2021-07-15 09:30:00|34817.4|34813.8|34823.9|34820.3|34827.4|34823.8|34814.9|34811.3|255
1626341700000|2021-07-15 09:35:00|34824.4|34820.8|34827.4|34823.8|34829.9|34826.3|34820.9|34817.3|171
1626342000000|2021-07-15 09:40:00|34826.9|34823.3|34816.9|34813.3|34831.4|34827.8|34815.4|34811.8|247
1626342300000|2021-07-15 09:45:00|34817.4|34813.8|34832.9|34829.3|34836.4|34832.8|34811.9|34808.3|202
1626342600000|2021-07-15 09:50:00|34833.4|34829.8|34831.9|34828.3|34834.4|34830.8|34823.4|34819.8|157
1626342900000|2021-07-15 09:55:00|34832.4|34828.8|34859.4|34855.8|34860.9|34857.3|34828.9|34825.3|874
1626343200000|2021-07-15 10:00:00|34858.9|34855.3|34847.4|34843.8|34867.9|34864.3|34846.9|34843.3|395
1626343500000|2021-07-15 10:05:00|34846.9|34843.3|34828.9|34825.3|34847.9|34844.3|34827.9|34824.3|242
1626343800000|2021-07-15 10:10:00|34828.4|34824.8|34800.9|34797.3|34834.4|34830.8|34793.9|34790.3|457
1626344100000|2021-07-15 10:15:00|34799.9|34796.3|34790.4|34786.8|34800.9|34797.3|34763.9|34760.3|1017
1626344400000|2021-07-15 10:20:00|34790.9|34787.3|34802.9|34799.3|34803.4|34799.8|34778.9|34775.3|468
1626344700000|2021-07-15 10:25:00|34802.4|34798.8|34765.9|34762.3|34806.4|34802.8|34763.4|34759.8|636
1626345000000|2021-07-15 10:30:00|34766.4|34762.8|34734.9|34731.3|34767.9|34764.3|34730.9|34727.3|1517
1626345300000|2021-07-15 10:35:00|34735.4|34731.8|34769.4|34765.8|34769.4|34765.8|34735.4|34731.8|705
1626345600000|2021-07-15 10:40:00|34768.9|34765.3|34780.4|34776.8|34780.9|34777.3|34761.4|34757.8|339
1626345900000|2021-07-15 10:45:00|34780.9|34777.3|34781.9|34778.3|34794.4|34790.8|34775.9|34772.3|368
1626346200000|2021-07-15 10:50:00|34782.4|34778.8|34762.9|34759.3|34791.9|34788.3|34762.9|34759.3|339
1626346500000|2021-07-15 10:55:00|34763.4|34759.8|34750.9|34747.3|34776.4|34772.8|34747.9|34744.3|329
1626346800000|2021-07-15 11:00:00|34751.4|34747.8|34739.9|34736.3|34766.9|34763.3|34736.9|34733.3|620
1626347100000|2021-07-15 11:05:00|34740.4|34736.8|34759.9|34756.3|34763.4|34759.8|34730.4|34726.8|658
1626347400000|2021-07-15 11:10:00|34760.4|34756.8|34763.9|34760.3|34767.9|34764.3|34743.9|34740.3|478
1626347700000|2021-07-15 11:15:00|34764.4|34760.8|34737.4|34733.8|34770.4|34766.8|34729.9|34726.3|731
1626348000000|2021-07-15 11:20:00|34736.9|34733.3|34722.4|34718.8|34742.9|34739.3|34719.4|34715.8|764
1626348300000|2021-07-15 11:25:00|34722.9|34719.3|34726.9|34723.3|34737.4|34733.8|34712.4|34708.8|777
1626348600000|2021-07-15 11:30:00|34727.4|34723.8|34751.4|34747.8|34752.4|34748.8|34727.4|34723.8|518
1626348900000|2021-07-15 11:35:00|34752.4|34748.8|34749.9|34746.3|34765.4|34761.8|34746.4|34742.8|694
1626349200000|2021-07-15 11:40:00|34750.4|34746.8|34768.9|34765.3|34773.4|34769.8|34744.4|34740.8|455
1626349500000|2021-07-15 11:45:00|34769.4|34765.8|34792.4|34788.8|34792.4|34788.8|34766.4|34762.8|506
1626349800000|2021-07-15 11:50:00|34793.4|34789.8|34781.4|34777.8|34799.4|34795.8|34780.4|34776.8|569
1626350100000|2021-07-15 11:55:00|34781.9|34778.3|34771.9|34768.3|34788.4|34784.8|34768.4|34764.8|506
1626350400000|2021-07-15 12:00:00|34772.4|34768.8|34776.4|34772.8|34782.9|34779.3|34766.9|34763.3|510
1626350700000|2021-07-15 12:05:00|34776.9|34773.3|34762.9|34759.3|34786.4|34782.8|34762.4|34758.8|382
1626351000000|2021-07-15 12:10:00|34763.4|34759.8|34756.9|34753.3|34772.4|34768.8|34739.4|34735.8|747
1626351300000|2021-07-15 12:15:00|34756.4|34752.8|34763.4|34759.8|34770.9|34767.3|34750.9|34747.3|385
1626351600000|2021-07-15 12:20:00|34762.9|34759.3|34779.4|34775.8|34784.9|34781.3|34756.9|34753.3|436
1626351900000|2021-07-15 12:25:00|34778.9|34775.3|34772.9|34769.3|34781.4|34777.8|34763.4|34759.8|245
1626352200000|2021-07-15 12:30:00|34773.4|34769.8|34787.9|34784.3|34795.9|34792.3|34766.4|34762.8|558
1626352500000|2021-07-15 12:35:00|34787.4|34783.8|34787.4|34783.8|34796.9|34793.3|34777.9|34774.3|414
1626352800000|2021-07-15 12:40:00|34786.9|34783.3|34795.9|34792.3|34807.9|34804.3|34786.9|34783.3|404
1626353100000|2021-07-15 12:45:00|34795.4|34791.8|34785.9|34782.3|34797.9|34794.3|34772.9|34769.3|412
1626353400000|2021-07-15 12:50:00|34786.4|34782.8|34768.9|34765.3|34789.9|34786.3|34762.4|34758.8|307
1626353700000|2021-07-15 12:55:00|34768.4|34764.8|34758.4|34754.8|34768.9|34765.3|34754.9|34751.3|326
1626354000000|2021-07-15 13:00:00|34757.9|34754.3|34755.9|34752.3|34769.9|34766.3|34754.4|34750.8|471
1626354300000|2021-07-15 13:05:00|34756.4|34752.8|34774.9|34771.3|34775.4|34771.8|34755.9|34752.3|457
1626354600000|2021-07-15 13:10:00|34774.4|34770.8|34784.4|34780.8|34791.9|34788.3|34773.9|34770.3|385
1626354900000|2021-07-15 13:15:00|34783.9|34780.3|34770.9|34767.3|34790.4|34786.8|34763.4|34759.8|462
1626355200000|2021-07-15 13:20:00|34771.4|34767.8|34764.4|34760.8|34775.9|34772.3|34756.9|34753.3|555
1626355500000|2021-07-15 13:25:00|34764.9|34761.3|34775.9|34772.3|34778.4|34774.8|34742.9|34739.3|1264
1626355800000|2021-07-15 13:30:00|34775.3|34772.9|34833.3|34830.9|34876.3|34873.9|34773.3|34770.9|6928
1626356100000|2021-07-15 13:35:00|34832.8|34830.4|34818.3|34815.9|34867.8|34865.4|34807.8|34805.4|4350
1626356400000|2021-07-15 13:40:00|34818.8|34816.4|34808.3|34805.9|34818.8|34816.4|34756.3|34753.9|5022
1626356700000|2021-07-15 13:45:00|34807.8|34805.4|34814.8|34812.4|34840.8|34838.4|34798.8|34796.4|3190
1626357000000|2021-07-15 13:50:00|34813.8|34811.4|34821.8|34819.4|34838.3|34835.9|34805.3|34802.9|2314
1626357300000|2021-07-15 13:55:00|34822.3|34819.9|34855.3|34852.9|34864.8|34862.4|34811.3|34808.9|2383
1626357600000|2021-07-15 14:00:00|34856.8|34854.4|34909.8|34907.4|34912.3|34909.9|34854.8|34852.4|3568
1626357900000|2021-07-15 14:05:00|34909.3|34906.9|34887.8|34885.4|34914.8|34912.4|34875.3|34872.9|2248
1626358200000|2021-07-15 14:10:00|34888.2|34885.8|34912.7|34910.3|34921.2|34918.8|34885.7|34883.3|1937
1626358500000|2021-07-15 14:15:00|34912.2|34909.8|34915.2|34912.8|34928.2|34925.8|34900.7|34898.3|2361
1626358800000|2021-07-15 14:20:00|34915.7|34913.3|34925.2|34922.8|34936.2|34933.8|34897.2|34894.8|1946
1626359100000|2021-07-15 14:25:00|34924.7|34922.3|34901.2|34898.8|34930.2|34927.8|34892.2|34889.8|2516
1626359400000|2021-07-15 14:30:00|34902.7|34900.3|34924.7|34922.3|34941.2|34938.8|34896.2|34893.8|2042
1626359700000|2021-07-15 14:35:00|34925.2|34922.8|34936.2|34933.8|34939.2|34936.8|34902.2|34899.8|1405
1626360000000|2021-07-15 14:40:00|34935.7|34933.3|34908.7|34906.3|34943.2|34940.8|34906.2|34903.8|1691
1626360300000|2021-07-15 14:45:00|34909.2|34906.8|34930.7|34928.3|34931.2|34928.8|34895.2|34892.8|2045
1626360600000|2021-07-15 14:50:00|34930.2|34927.8|34952.7|34950.3|34968.2|34965.8|34910.2|34907.8|2874
1626360900000|2021-07-15 14:55:00|34952.2|34949.8|34939.7|34937.3|34966.2|34963.8|34933.7|34931.3|1673
1626361200000|2021-07-15 15:00:00|34939.2|34936.8|34903.2|34900.8|34941.2|34938.8|34896.2|34893.8|2116
1626361500000|2021-07-15 15:05:00|34904.7|34902.3|34928.7|34926.3|34948.2|34945.8|34903.7|34901.3|1572
1626361800000|2021-07-15 15:10:00|34928.2|34925.8|34942.7|34940.3|34945.7|34943.3|34906.2|34903.8|1108
1626362100000|2021-07-15 15:15:00|34942.2|34939.8|34925.7|34923.3|34947.2|34944.8|34924.2|34921.8|759
1626362400000|2021-07-15 15:20:00|34925.2|34922.8|34927.7|34925.3|34932.2|34929.8|34912.7|34910.3|1040
1626362700000|2021-07-15 15:25:00|34927.2|34924.8|34928.7|34926.3|34932.2|34929.8|34909.2|34906.8|903
1626363000000|2021-07-15 15:30:00|34929.2|34926.8|34951.7|34949.3|34952.2|34949.8|34920.2|34917.8|1065
1626363300000|2021-07-15 15:35:00|34952.2|34949.8|34968.7|34966.3|34974.7|34972.3|34948.2|34945.8|1301
1626363600000|2021-07-15 15:40:00|34968.2|34965.8|34967.2|34964.8|34975.2|34972.8|34964.2|34961.8|750
1626363900000|2021-07-15 15:45:00|34966.7|34964.3|34965.2|34962.8|34968.2|34965.8|34955.7|34953.3|963
1626364200000|2021-07-15 15:50:00|34965.7|34963.3|34963.2|34960.8|34966.2|34963.8|34959.2|34956.8|678
1626364500000|2021-07-15 15:55:00|34961.2|34958.8|34936.2|34933.8|34965.2|34962.8|34935.7|34933.3|1024
1626364800000|2021-07-15 16:00:00|34937.7|34935.3|34924.2|34921.8|34948.2|34945.8|34924.2|34921.8|1394
1626365100000|2021-07-15 16:05:00|34924.7|34922.3|34904.7|34902.3|34932.2|34929.8|34902.2|34899.8|1375
1626365400000|2021-07-15 16:10:00|34904.2|34901.8|34927.7|34925.3|34934.2|34931.8|34901.2|34898.8|2022
1626365700000|2021-07-15 16:15:00|34927.2|34924.8|34914.2|34911.8|34928.7|34926.3|34900.7|34898.3|891
1626366000000|2021-07-15 16:20:00|34914.7|34912.3|34938.2|34935.8|34940.2|34937.8|34908.7|34906.3|1073
1626366300000|2021-07-15 16:25:00|34937.7|34935.3|34942.7|34940.3|34944.7|34942.3|34933.2|34930.8|632
1626366600000|2021-07-15 16:30:00|34943.2|34940.8|34948.2|34945.8|34958.2|34955.8|34941.2|34938.8|784
1626366900000|2021-07-15 16:35:00|34947.7|34945.3|34964.7|34962.3|34965.2|34962.8|34941.7|34939.3|764
1626367200000|2021-07-15 16:40:00|34965.8|34963.4|34980.3|34977.9|34980.8|34978.4|34960.3|34957.9|764
1626367500000|2021-07-15 16:45:00|34979.8|34977.4|34975.3|34972.9|34981.8|34979.4|34970.3|34967.9|654
1626367800000|2021-07-15 16:50:00|34974.8|34972.4|34974.8|34972.4|34981.3|34978.9|34971.3|34968.9|570
1626368100000|2021-07-15 16:55:00|34975.3|34972.9|34963.3|34960.9|34977.8|34975.4|34963.3|34960.9|623
1626368400000|2021-07-15 17:00:00|34963.8|34961.4|34952.8|34950.4|34963.8|34961.4|34940.3|34937.9|971
1626368700000|2021-07-15 17:05:00|34952.3|34949.9|34955.3|34952.9|34961.8|34959.4|34948.3|34945.9|648
1626369000000|2021-07-15 17:10:00|34954.8|34952.4|34914.3|34911.9|34956.3|34953.9|34910.3|34907.9|1145
1626369300000|2021-07-15 17:15:00|34913.8|34911.4|34895.8|34893.4|34926.8|34924.4|34895.8|34893.4|1440
1626369600000|2021-07-15 17:20:00|34896.3|34893.9|34908.3|34905.9|34917.3|34914.9|34894.8|34892.4|1110
1626369900000|2021-07-15 17:25:00|34909.3|34906.9|34914.3|34911.9|34923.3|34920.9|34904.3|34901.9|655
1626370200000|2021-07-15 17:30:00|34913.8|34911.4|34881.8|34879.4|34913.8|34911.4|34878.3|34875.9|1588
1626370500000|2021-07-15 17:35:00|34882.3|34879.9|34878.3|34875.9|34894.3|34891.9|34866.3|34863.9|1643
1626370800000|2021-07-15 17:40:00|34878.8|34876.4|34859.3|34856.9|34890.3|34887.9|34853.3|34850.9|1005
1626371100000|2021-07-15 17:45:00|34859.8|34857.4|34875.3|34872.9|34881.3|34878.9|34849.3|34846.9|1646
1626371400000|2021-07-15 17:50:00|34874.8|34872.4|34856.3|34853.9|34888.3|34885.9|34856.3|34853.9|1329
1626371700000|2021-07-15 17:55:00|34856.8|34854.4|34849.8|34847.4|34864.8|34862.4|34846.3|34843.9|1631
1626372000000|2021-07-15 18:00:00|34849.3|34846.9|34848.8|34846.4|34869.3|34866.9|34844.8|34842.4|1892
1626372300000|2021-07-15 18:05:00|34849.3|34846.9|34879.8|34877.4|34882.3|34879.9|34848.3|34845.9|990
1626372600000|2021-07-15 18:10:00|34880.3|34877.9|34883.3|34880.9|34884.3|34881.9|34863.3|34860.9|873
1626372900000|2021-07-15 18:15:00|34882.8|34880.4|34908.8|34906.4|34909.3|34906.9|34876.3|34873.9|1027
1626373200000|2021-07-15 18:20:00|34908.3|34905.9|34918.8|34916.4|34919.3|34916.9|34904.8|34902.4|688
1626373500000|2021-07-15 18:25:00|34918.3|34915.9|34933.3|34930.9|34935.8|34933.4|34915.3|34912.9|915
1626373800000|2021-07-15 18:30:00|34932.3|34929.9|34913.8|34911.4|34934.3|34931.9|34912.8|34910.4|855
1626374100000|2021-07-15 18:35:00|34913.3|34910.9|34906.3|34903.9|34920.3|34917.9|34903.3|34900.9|921
1626374400000|2021-07-15 18:40:00|34905.8|34903.4|34911.3|34908.9|34914.8|34912.4|34898.3|34895.9|628
1626374700000|2021-07-15 18:45:00|34910.8|34908.4|34920.3|34917.9|34922.3|34919.9|34886.3|34883.9|1332
1626375000000|2021-07-15 18:50:00|34920.8|34918.4|34917.8|34915.4|34920.8|34918.4|34906.3|34903.9|705
1626375300000|2021-07-15 18:55:00|34917.3|34914.9|34942.3|34939.9|34942.3|34939.9|34912.8|34910.4|967
1626375600000|2021-07-15 19:00:00|34941.8|34939.4|34947.8|34945.4|34956.8|34954.4|34940.3|34937.9|794
1626375900000|2021-07-15 19:05:00|34948.3|34945.9|34956.3|34953.9|34959.8|34957.4|34947.3|34944.9|596
1626376200000|2021-07-15 19:10:00|34956.8|34954.4|34946.3|34943.9|34958.3|34955.9|34942.3|34939.9|502
1626376500000|2021-07-15 19:15:00|34947.3|34944.9|34959.8|34957.4|34961.3|34958.9|34944.3|34941.9|774
1626376800000|2021-07-15 19:20:00|34960.1|34957.7|34960.1|34957.7|34970.1|34967.7|34943.6|34941.2|847
1626377100000|2021-07-15 19:25:00|34959.6|34957.2|34970.6|34968.2|34975.6|34973.2|34958.6|34956.2|876
1626377400000|2021-07-15 19:30:00|34972.1|34969.7|34979.6|34977.2|34982.1|34979.7|34967.6|34965.2|1196
1626377700000|2021-07-15 19:35:00|34980.6|34978.2|34965.1|34962.7|34994.1|34991.7|34961.6|34959.2|1393
1626378000000|2021-07-15 19:40:00|34965.6|34963.2|34946.1|34943.7|34967.6|34965.2|34943.6|34941.2|1256
1626378300000|2021-07-15 19:45:00|34946.6|34944.2|34946.6|34944.2|34961.1|34958.7|34945.1|34942.7|1104
1626378600000|2021-07-15 19:50:00|34946.1|34943.7|34967.6|34965.2|34983.1|34980.7|34945.6|34943.2|1798
1626378900000|2021-07-15 19:55:00|34967.1|34964.7|34988.1|34985.7|34990.1|34987.7|34962.1|34959.7|3064
1626379200000|2021-07-15 20:00:00|34987.1|34984.7|34974.8|34970|34998.8|34994|34974.8|34970|1308
1626379500000|2021-07-15 20:05:00|34975.3|34970.5|34961.3|34956.5|34976.3|34971.5|34957.3|34952.5|469
1626379800000|2021-07-15 20:10:00|34960.8|34956|34956.3|34951.5|34963.8|34959|34953.3|34948.5|321
1626380100000|2021-07-15 20:15:00|34955.8|34951|34959.8|34955|34960.8|34956|34952.3|34947.5|103
1626380400000|2021-07-15 20:20:00|34959.3|34954.5|34959.3|34954.5|34962.8|34958|34956.3|34951.5|78
1626380700000|2021-07-15 20:25:00|34959.8|34955|34965.8|34961|34966.8|34962|34958.8|34954|126
1626381000000|2021-07-15 20:30:00|34962.3|34957.5|34957.8|34953|34963.8|34959|34956.3|34951.5|128
1626381300000|2021-07-15 20:35:00|34957.3|34952.5|34959.3|34954.5|34959.8|34955|34956.8|34952|68
1626381600000|2021-07-15 20:40:00|34958.8|34954|34960.3|34955.5|34962.3|34957.5|34958.8|34954|138
1626381900000|2021-07-15 20:45:00|34959.8|34955|34950.8|34946|34959.8|34955|34950.8|34946|140
1626382200000|2021-07-15 20:50:00|34951.3|34946.5|34953.8|34949|34957.8|34953|34950.8|34946|174
1626382500000|2021-07-15 20:55:00|34953.3|34948.5|34958.4|34948.6|34959.3|34952.5|34952.8|34948|59
1626382800000|2021-07-15 21:00:00|34965.1|34955.3|34964.4|34954.6|34965.1|34955.3|34963.3|34953.5|0
1626383100000|2021-07-15 21:05:00|34964.1|34954.3|34961.3|34951.5|34964.6|34954.8|34961.3|34951.5|0
1626383400000|2021-07-15 21:10:00|34962.5|34952.7|34957|34947.2|34963.8|34954|34955.3|34945.5|0
1626383700000|2021-07-15 21:15:00|34957.1|34947.3|34957.4|34947.6|34957.7|34947.9|34957.1|34947.3|0
1626384000000|2021-07-15 21:20:00|34957.1|34947.3|34956.8|34947|34957.8|34948|34953.7|34943.9|0
1626384300000|2021-07-15 21:25:00|34957.1|34947.3|34957.2|34947.4|34959.7|34949.9|34957.1|34947.3|0
1626384600000|2021-07-15 21:30:00|34952.5|34942.7|34951.1|34941.3|34955.1|34945.3|34949.6|34939.8|0
1626384900000|2021-07-15 21:35:00|34949.5|34939.7|34953.9|34944.1|34955.9|34946.1|34949.5|34939.7|0
1626385200000|2021-07-15 21:40:00|34953.3|34943.5|34954.9|34945.1|34956.6|34946.8|34948.6|34938.8|0
1626385500000|2021-07-15 21:45:00|34955.7|34945.9|34953.7|34943.9|34955.7|34945.9|34953.7|34943.9|0
1626385800000|2021-07-15 21:50:00|34953.4|34943.6|34953.6|34943.8|34954.8|34945|34952.6|34942.8|0
1626386100000|2021-07-15 21:55:00|34952.5|34942.7|34954.2|34944.4|34954.2|34944.4|34952.5|34942.7|0
1626386400000|2021-07-15 22:00:00|34959.3|34954.5|34957.3|34952.5|34959.3|34954.5|34946.8|34942|192
1626386700000|2021-07-15 22:05:00|34957.8|34953|34948.3|34943.5|34958.3|34953.5|34946.8|34942|74
1626387000000|2021-07-15 22:10:00|34948.8|34944|34947.8|34943|34954.3|34949.5|34947.3|34942.5|110
1626387300000|2021-07-15 22:15:00|34947.3|34942.5|34944.3|34939.5|34950.3|34945.5|34943.8|34939|76
1626387600000|2021-07-15 22:20:00|34944.8|34940|34941.8|34937|34947.8|34943|34941.8|34937|54
1626387900000|2021-07-15 22:25:00|34942.3|34937.5|34942.8|34938|34943.8|34939|34938.8|34934|88
1626388200000|2021-07-15 22:30:00|34943.8|34939|34945.3|34940.5|34946.8|34942|34942.8|34938|57
1626388500000|2021-07-15 22:35:00|34945.8|34941|34946.8|34942|34946.8|34942|34943.8|34939|24
1626388800000|2021-07-15 22:40:00|34946.3|34941.5|34946.3|34941.5|34946.3|34941.5|34942.8|34938|26
1626389100000|2021-07-15 22:45:00|34946.8|34942|34947.3|34942.5|34949.8|34945|34946.3|34941.5|60
1626389400000|2021-07-15 22:50:00|34948.3|34943.5|34949.3|34944.5|34953.3|34948.5|34945.8|34941|33
1626389700000|2021-07-15 22:55:00|34949.8|34945|34950.3|34945.5|34951.8|34947|34946.8|34942|43
1626390000000|2021-07-15 23:00:00|34950.8|34946|34951.3|34946.5|34955.3|34950.5|34949.8|34945|69
1626390300000|2021-07-15 23:05:00|34950.8|34946|34947.8|34943|34955.8|34951|34947.8|34943|78
1626390600000|2021-07-15 23:10:00|34948.3|34943.5|34953.8|34949|34954.8|34950|34948.3|34943.5|40
1626390900000|2021-07-15 23:15:00|34953.3|34948.5|34951.3|34946.5|34956.8|34952|34949.8|34945|104
1626391200000|2021-07-15 23:20:00|34951.8|34947|34957.3|34952.5|34957.8|34953|34951.3|34946.5|61
1626391500000|2021-07-15 23:25:00|34957.8|34953|34954.3|34949.5|34958.8|34954|34953.3|34948.5|26
1626391800000|2021-07-15 23:30:00|34953.8|34949|34944.3|34939.5|34954.3|34949.5|34943.3|34938.5|76
1626392100000|2021-07-15 23:35:00|34944.8|34940|34935.8|34931|34947.8|34943|34935.8|34931|183
1626392400000|2021-07-15 23:40:00|34935.3|34930.5|34921.3|34916.5|34938.8|34934|34920.8|34916|212
1626392700000|2021-07-15 23:45:00|34921.8|34917|34926.8|34922|34932.8|34928|34921.8|34917|104
1626393000000|2021-07-15 23:50:00|34927.3|34922.5|34922.8|34918|34930.3|34925.5|34920.8|34916|100
1626393300000|2021-07-15 23:55:00|34922.3|34917.5|34921.3|34916.5|34926.8|34922|34914.3|34909.5|163
1626393600000|2021-07-16 00:00:00|34921.8|34917|34914.3|34909.5|34923.3|34918.5|34907.8|34903|271
1626393900000|2021-07-16 00:05:00|34914.8|34910|34901.3|34896.5|34917.3|34912.5|34900.8|34896|357
1626394200000|2021-07-16 00:10:00|34901.8|34897|34935.3|34930.5|34938.3|34933.5|34901.8|34897|296
1626394500000|2021-07-16 00:15:00|34936.3|34931.5|34929.8|34925|34940.8|34936|34927.3|34922.5|231
1626394800000|2021-07-16 00:20:00|34930.3|34925.5|34957.3|34952.5|34960.8|34956|34924.3|34919.5|222
1626395100000|2021-07-16 00:25:00|34956.8|34952|34950.8|34946|34956.8|34952|34943.3|34938.5|121
1626395400000|2021-07-16 00:30:00|34951.3|34946.5|34943.8|34939|34951.3|34946.5|34939.3|34934.5|88
1626395700000|2021-07-16 00:35:00|34944.3|34939.5|34940.3|34935.5|34944.8|34940|34939.3|34934.5|78
1626396000000|2021-07-16 00:40:00|34939.8|34935|34920.3|34915.5|34939.8|34935|34914.3|34909.5|134
1626396300000|2021-07-16 00:45:00|34919.8|34915|34926.3|34921.5|34926.3|34921.5|34915.3|34910.5|140
1626396600000|2021-07-16 00:50:00|34925.8|34921|34928.3|34923.5|34929.8|34925|34922.3|34917.5|93
1626396900000|2021-07-16 00:55:00|34927.8|34923|34904.8|34900|34927.8|34923|34904.8|34900|114
1626397200000|2021-07-16 01:00:00|34905.3|34900.5|34899.3|34894.5|34906.3|34901.5|34891.8|34887|382
1626397500000|2021-07-16 01:05:00|34899.8|34895|34908.8|34904|34910.8|34906|34890.8|34886|232
1626397800000|2021-07-16 01:10:00|34908.3|34903.5|34907.8|34903|34915.8|34911|34907.3|34902.5|110
1626398100000|2021-07-16 01:15:00|34908.3|34903.5|34925.3|34920.5|34926.3|34921.5|34907.8|34903|158
1626398400000|2021-07-16 01:20:00|34924.8|34920|34921.3|34916.5|34925.3|34920.5|34912.3|34907.5|126
1626398700000|2021-07-16 01:25:00|34921.8|34917|34934.3|34929.5|34935.8|34931|34918.3|34913.5|141
1626399000000|2021-07-16 01:30:00|34933.8|34929|34932.3|34927.5|34943.8|34939|34931.3|34926.5|123
1626399300000|2021-07-16 01:35:00|34932.8|34928|34926.8|34922|34936.3|34931.5|34926.3|34921.5|115
1626399600000|2021-07-16 01:40:00|34926.3|34921.5|34930.8|34926|34932.3|34927.5|34923.8|34919|54
1626399900000|2021-07-16 01:45:00|34930.3|34925.5|34930.3|34925.5|34932.3|34927.5|34921.8|34917|44
1626400200000|2021-07-16 01:50:00|34929.8|34925|34925.3|34920.5|34936.3|34931.5|34923.3|34918.5|67
1626400500000|2021-07-16 01:55:00|34924.8|34920|34924.8|34920|34927.3|34922.5|34919.3|34914.5|143
1626400800000|2021-07-16 02:00:00|34925.3|34920.5|34933.3|34928.5|34935.3|34930.5|34922.3|34917.5|153
1626401100000|2021-07-16 02:05:00|34933.8|34929|34937.3|34932.5|34943.8|34939|34932.8|34928|79
1626401400000|2021-07-16 02:10:00|34937.8|34933|34946.3|34941.5|34946.3|34941.5|34931.8|34927|127
1626401700000|2021-07-16 02:15:00|34945.8|34941|34935.3|34930.5|34947.8|34943|34931.3|34926.5|345
1626402000000|2021-07-16 02:20:00|34935.8|34931|34931.3|34926.5|34937.3|34932.5|34926.3|34921.5|269
1626402300000|2021-07-16 02:25:00|34930.8|34926|34910.8|34906|34932.3|34927.5|34910.8|34906|508
1626402600000|2021-07-16 02:30:00|34911.3|34906.5|34916.8|34912|34918.8|34914|34910.8|34906|79
1626402900000|2021-07-16 02:35:00|34917.3|34912.5|34920.3|34915.5|34924.3|34919.5|34915.3|34910.5|148
1626403200000|2021-07-16 02:40:00|34920.8|34916|34929.3|34924.5|34930.3|34925.5|34917.3|34912.5|97
1626403500000|2021-07-16 02:45:00|34929.8|34925|34928.3|34923.5|34935.8|34931|34927.8|34923|132
1626403800000|2021-07-16 02:50:00|34930.8|34926|34932.3|34927.5|34934.8|34930|34926.8|34922|137
1626404100000|2021-07-16 02:55:00|34931.8|34927|34939.3|34934.5|34942.8|34938|34927.3|34922.5|120
1626404400000|2021-07-16 03:00:00|34939.8|34935|34947.3|34942.5|34953.3|34948.5|34939.8|34935|131
1626404700000|2021-07-16 03:05:00|34947.8|34943|34951.8|34947|34952.8|34948|34946.8|34942|209
1626405000000|2021-07-16 03:10:00|34952.3|34947.5|34951.8|34947|34957.8|34953|34949.8|34945|136
1626405300000|2021-07-16 03:15:00|34952.3|34947.5|34954.8|34950|34957.3|34952.5|34946.3|34941.5|207
1626405600000|2021-07-16 03:20:00|34955.3|34950.5|34959.3|34954.5|34959.8|34955|34953.3|34948.5|73
1626405900000|2021-07-16 03:25:00|34959.8|34955|34970.3|34965.5|34971.3|34966.5|34959.3|34954.5|188
1626406200000|2021-07-16 03:30:00|34969.8|34965|34990.3|34985.5|34993.3|34988.5|34969.3|34964.5|621
1626406500000|2021-07-16 03:35:00|34990.8|34986|35002.3|34997.5|35002.8|34998|34990.8|34986|339
1626406800000|2021-07-16 03:40:00|35002.8|34998|34989.3|34984.5|35004.8|35000|34988.8|34984|336
1626407100000|2021-07-16 03:45:00|34988.8|34984|34990.3|34985.5|34996.8|34992|34988.8|34984|113
1626407400000|2021-07-16 03:50:00|34989.8|34985|34983.8|34979|34991.3|34986.5|34981.8|34977|108
1626407700000|2021-07-16 03:55:00|34983.3|34978.5|34988.8|34984|34990.8|34986|34982.3|34977.5|67
1626408000000|2021-07-16 04:00:00|34989.3|34984.5|34997.3|34992.5|34997.8|34993|34989.3|34984.5|206
1626408300000|2021-07-16 04:05:00|34997.8|34993|34987.3|34982.5|34997.8|34993|34986.8|34982|122
1626408600000|2021-07-16 04:10:00|34987.8|34983|34993.3|34988.5|34993.8|34989|34987.3|34982.5|108
1626408900000|2021-07-16 04:15:00|34993.8|34989|34993.3|34988.5|34996.3|34991.5|34990.8|34986|22
1626409200000|2021-07-16 04:20:00|34992.8|34988|34990.3|34985.5|34992.8|34988|34989.8|34985|34
1626409500000|2021-07-16 04:25:00|34989.8|34985|34989.3|34984.5|34990.3|34985.5|34984.8|34980|44
1626409800000|2021-07-16 04:30:00|34989.8|34985|34994.3|34989.5|34996.3|34991.5|34989.8|34985|63
1626410100000|2021-07-16 04:35:00|34994.8|34990|34995.8|34991|34997.8|34993|34992.8|34988|51
1626410400000|2021-07-16 04:40:00|34995.3|34990.5|34995.3|34990.5|34997.3|34992.5|34991.8|34987|47
1626410700000|2021-07-16 04:45:00|34994.8|34990|34996.3|34991.5|35001.3|34996.5|34992.8|34988|85
1626411000000|2021-07-16 04:50:00|34996.8|34992|34995.3|34990.5|34997.3|34992.5|34990.3|34985.5|51
1626411300000|2021-07-16 04:55:00|34995.8|34991|35001.3|34996.5|35002.8|34998|34995.8|34991|31
1626411600000|2021-07-16 05:00:00|35001.8|34997|35007.3|35002.5|35010.3|35005.5|35000.3|34995.5|260
1626411900000|2021-07-16 05:05:00|35007.8|35003|35003.3|34998.5|35009.3|35004.5|35002.8|34998|49
1626412200000|2021-07-16 05:10:00|35003.8|34999|35006.8|35002|35008.8|35004|35002.8|34998|86
1626412500000|2021-07-16 05:15:00|35007.3|35002.5|35009.8|35005|35009.8|35005|35003.8|34999|66
1626412800000|2021-07-16 05:20:00|35009.3|35004.5|35004.3|34999.5|35010.8|35006|34998.3|34993.5|77
1626413100000|2021-07-16 05:25:00|35003.8|34999|35002.3|34997.5|35007.8|35003|35000.3|34995.5|133
1626413400000|2021-07-16 05:30:00|35002.8|34998|35006.3|35001.5|35007.8|35003|35000.3|34995.5|97
1626413700000|2021-07-16 05:35:00|35006.8|35002|35000.3|34995.5|35007.3|35002.5|34997.8|34993|109
1626414000000|2021-07-16 05:40:00|35000.8|34996|34998.8|34994|35002.3|34997.5|34998.8|34994|58
1626414300000|2021-07-16 05:45:00|34999.3|34994.5|34989.3|34984.5|34999.3|34994.5|34986.8|34982|105
1626414600000|2021-07-16 05:50:00|34988.8|34984|34993.3|34988.5|34997.3|34992.5|34988.3|34983.5|101
1626414900000|2021-07-16 05:55:00|34992.8|34988|34981.3|34976.5|34996.3|34991.5|34980.8|34976|66
1626415200000|2021-07-16 06:00:00|34980.8|34976|34959.2|34955.6|34980.8|34976.6|34956.7|34953.1|276
1626415500000|2021-07-16 06:05:00|34958.7|34955.1|34953.7|34950.1|34964.7|34961.1|34947.2|34943.6|284
1626415800000|2021-07-16 06:10:00|34953.2|34949.6|34970.2|34966.6|34973.7|34970.1|34952.7|34949.1|206
1626416100000|2021-07-16 06:15:00|34971.7|34968.1|34973.7|34970.1|34977.7|34974.1|34967.7|34964.1|171
1626416400000|2021-07-16 06:20:00|34974.2|34970.6|34987.7|34984.1|34992.2|34988.6|34974.2|34970.6|136
1626416700000|2021-07-16 06:25:00|34988.2|34984.6|34999.7|34996.1|35004.7|35001.1|34987.7|34984.1|247
1626417000000|2021-07-16 06:30:00|35000.2|34996.6|34988.7|34985.1|35003.7|35000.1|34988.2|34984.6|133
1626417300000|2021-07-16 06:35:00|34989.2|34985.6|34986.7|34983.1|34992.7|34989.1|34983.7|34980.1|121
1626417600000|2021-07-16 06:40:00|34986.2|34982.6|34998.7|34995.1|34998.7|34995.1|34984.7|34981.1|50
1626417900000|2021-07-16 06:45:00|34998.2|34994.6|34997.7|34994.1|34999.7|34996.1|34990.7|34987.1|88
1626418200000|2021-07-16 06:50:00|34998.2|34994.6|35006.7|35003.1|35008.2|35004.6|34990.7|34987.1|117
1626418500000|2021-07-16 06:55:00|35006.2|35002.6|35002.7|34999.1|35012.7|35009.1|35001.7|34998.1|222
1626418800000|2021-07-16 07:00:00|35002.2|34998.6|34983.7|34980.1|35022.7|35019.1|34983.2|34979.6|929
1626419100000|2021-07-16 07:05:00|34983.2|34979.6|35002.2|34998.6|35015.7|35012.1|34971.2|34967.6|477
1626419400000|2021-07-16 07:10:00|35001.7|34998.1|35027.7|35024.1|35034.2|35030.6|34997.7|34994.1|584
1626419700000|2021-07-16 07:15:00|35028.2|35024.6|35003.7|35000.1|35034.2|35030.6|35001.7|34998.1|465
1626420000000|2021-07-16 07:20:00|35004.2|35000.6|35012.7|35009.1|35026.7|35023.1|35003.7|35000.1|283
1626420300000|2021-07-16 07:25:00|35012.2|35008.6|35003.7|35000.1|35020.2|35016.6|35001.2|34997.6|194
1626420600000|2021-07-16 07:30:00|35004.2|35000.6|35009.7|35006.1|35012.2|35008.6|34996.2|34992.6|190
1626420900000|2021-07-16 07:35:00|35010.2|35006.6|35013.7|35010.1|35013.7|35010.1|34996.7|34993.1|210
1626421200000|2021-07-16 07:40:00|35014.2|35010.6|35006.7|35003.1|35020.2|35016.6|35002.7|34999.1|160
1626421500000|2021-07-16 07:45:00|35007.2|35003.6|35007.7|35004.1|35011.7|35008.1|34996.2|34992.6|238
1626421800000|2021-07-16 07:50:00|35007.2|35003.6|34998.7|34995.1|35008.7|35005.1|34995.7|34992.1|114
1626422100000|2021-07-16 07:55:00|34998.2|34994.6|35001.7|34998.1|35008.7|35005.1|34998.2|34994.6|198
1626422400000|2021-07-16 08:00:00|35002.2|34998.6|34994.7|34991.1|35008.2|35004.6|34988.2|34984.6|501
1626422700000|2021-07-16 08:05:00|34995.2|34991.6|34975.7|34972.1|35002.2|34998.6|34970.2|34966.6|339
1626423000000|2021-07-16 08:10:00|34975.2|34971.6|34994.2|34990.6|34995.7|34992.1|34974.7|34971.1|269
1626423300000|2021-07-16 08:15:00|34994.7|34991.1|34999.7|34996.1|35001.7|34998.1|34984.2|34980.6|171
1626423600000|2021-07-16 08:20:00|35000.2|34996.6|34984.2|34980.6|35001.2|34997.6|34976.2|34972.6|231
1626423900000|2021-07-16 08:25:00|34984.7|34981.1|34990.7|34987.1|34995.7|34992.1|34978.7|34975.1|320
1626424200000|2021-07-16 08:30:00|34990.2|34986.6|35008.7|35005.1|35008.7|35005.1|34988.2|34984.6|193
1626424500000|2021-07-16 08:35:00|35008.2|35004.6|35005.7|35002.1|35012.2|35008.6|35001.2|34997.6|225
1626424800000|2021-07-16 08:40:00|35005.2|35001.6|35013.7|35010.1|35014.7|35011.1|35003.7|35000.1|204
1626425100000|2021-07-16 08:45:00|35014.2|35010.6|35023.7|35020.1|35027.7|35024.1|35013.7|35010.1|340
1626425400000|2021-07-16 08:50:00|35024.2|35020.6|35026.7|35023.1|35032.2|35028.6|35019.7|35016.1|160
1626425700000|2021-07-16 08:55:00|35026.2|35022.6|35034.7|35031.1|35037.7|35034.1|35025.7|35022.1|169
1626426000000|2021-07-16 09:00:00|35034.2|35030.6|35029.2|35025.6|35035.2|35031.6|35018.7|35015.1|201
1626426300000|2021-07-16 09:05:00|35028.7|35025.1|35041.7|35038.1|35051.2|35047.6|35027.7|35024.1|498
1626426600000|2021-07-16 09:10:00|35041.2|35037.6|35055.7|35052.1|35059.2|35055.6|35040.7|35037.1|500
1626426900000|2021-07-16 09:15:00|35055.2|35051.6|35037.7|35034.1|35060.2|35056.6|35035.7|35032.1|302
1626427200000|2021-07-16 09:20:00|35038.2|35034.6|35042.2|35038.6|35047.2|35043.6|35033.7|35030.1|205
1626427500000|2021-07-16 09:25:00|35041.2|35037.6|35031.7|35028.1|35046.2|35042.6|35031.2|35027.6|281
1626427800000|2021-07-16 09:30:00|35032.2|35028.6|35030.2|35026.6|35035.7|35032.1|35024.7|35021.1|243
1626428100000|2021-07-16 09:35:00|35030.7|35027.1|35037.7|35034.1|35042.2|35038.6|35028.2|35024.6|156
1626428400000|2021-07-16 09:40:00|35038.2|35034.6|35032.2|35028.6|35045.7|35042.1|35029.7|35026.1|137
1626428700000|2021-07-16 09:45:00|35031.7|35028.1|35034.2|35030.6|35037.7|35034.1|35026.2|35022.6|165
1626429000000|2021-07-16 09:50:00|35034.7|35031.1|35025.2|35021.6|35043.2|35039.6|35024.7|35021.1|267
1626429300000|2021-07-16 09:55:00|35025.7|35022.1|35042.7|35039.1|35042.7|35039.1|35017.7|35014.1|226
1626429600000|2021-07-16 10:00:00|35042.2|35038.6|35038.2|35034.6|35052.2|35048.6|35033.2|35029.6|293
1626429900000|2021-07-16 10:05:00|35037.7|35034.1|35023.7|35020.1|35044.2|35040.6|35020.7|35017.1|189
1626430200000|2021-07-16 10:10:00|35023.2|35019.6|35008.2|35004.6|35023.7|35020.1|34995.2|34991.6|576
1626430500000|2021-07-16 10:15:00|35007.7|35004.1|34991.7|34988.1|35009.7|35006.1|34984.7|34981.1|403
1626430800000|2021-07-16 10:20:00|34991.2|34987.6|34989.7|34986.1|34997.2|34993.6|34981.2|34977.6|420
1626431100000|2021-07-16 10:25:00|34990.2|34986.6|34998.7|34995.1|35005.2|35001.6|34985.2|34981.6|354
1626431400000|2021-07-16 10:30:00|34998.2|34994.6|35003.2|34999.6|35007.7|35004.1|34993.7|34990.1|256
1626431700000|2021-07-16 10:35:00|35002.7|34999.1|34996.7|34993.1|35006.7|35003.1|34990.7|34987.1|156
1626432000000|2021-07-16 10:40:00|34997.2|34993.6|35021.7|35018.1|35022.2|35018.6|34994.7|34991.1|273
1626432300000|2021-07-16 10:45:00|35021.2|35017.6|35017.2|35013.6|35029.2|35025.6|35015.2|35011.6|317
1626432600000|2021-07-16 10:50:00|35017.7|35014.1|35014.7|35011.1|35025.2|35021.6|35014.2|35010.6|167
1626432900000|2021-07-16 10:55:00|35015.2|35011.6|35021.7|35018.1|35024.7|35021.1|35010.2|35006.6|191
1626433200000|2021-07-16 11:00:00|35021.2|35017.6|35030.2|35026.6|35033.2|35029.6|35021.2|35017.6|323
1626433500000|2021-07-16 11:05:00|35030.7|35027.1|35026.7|35023.1|35036.2|35032.6|35026.2|35022.6|174
1626433800000|2021-07-16 11:10:00|35026.2|35022.6|35017.2|35013.6|35030.7|35027.1|35013.2|35009.6|182
1626434100000|2021-07-16 11:15:00|35016.7|35013.1|35028.7|35025.1|35033.7|35030.1|35015.7|35012.1|197
1626434400000|2021-07-16 11:20:00|35029.2|35025.6|35029.2|35025.6|35035.2|35031.6|35022.2|35018.6|173
1626434700000|2021-07-16 11:25:00|35030.2|35026.6|35023.7|35020.1|35032.2|35028.6|35019.7|35016.1|130
1626435000000|2021-07-16 11:30:00|35023.2|35019.6|35019.2|35015.6|35026.7|35023.1|35014.7|35011.1|161
1626435300000|2021-07-16 11:35:00|35019.7|35016.1|35011.2|35007.6|35030.2|35026.6|35009.2|35005.6|234
1626435600000|2021-07-16 11:40:00|35011.7|35008.1|35019.7|35016.1|35022.2|35018.6|35008.2|35004.6|184
1626435900000|2021-07-16 11:45:00|35019.2|35015.6|35019.7|35016.1|35021.7|35018.1|35011.7|35008.1|140
1626436200000|2021-07-16 11:50:00|35019.2|35015.6|35019.7|35016.1|35027.7|35024.1|35017.2|35013.6|261
1626436500000|2021-07-16 11:55:00|35019.2|35015.6|35023.2|35019.6|35024.2|35020.6|35016.2|35012.6|219
1626436800000|2021-07-16 12:00:00|35022.7|35019.1|35033.2|35029.6|35034.2|35030.6|35022.2|35018.6|424
1626437100000|2021-07-16 12:05:00|35032.7|35029.1|35026.2|35022.6|35034.7|35031.1|35019.7|35016.1|231
1626437400000|2021-07-16 12:10:00|35026.7|35023.1|35036.7|35033.1|35041.7|35038.1|35024.7|35021.1|326
1626437700000|2021-07-16 12:15:00|35036.2|35032.6|35041.2|35037.6|35055.7|35052.1|35033.7|35030.1|456
1626438000000|2021-07-16 12:20:00|35041.7|35038.1|35039.2|35035.6|35052.2|35048.6|35036.7|35033.1|277
1626438300000|2021-07-16 12:25:00|35039.7|35036.1|35036.2|35032.6|35049.2|35045.6|35035.2|35031.6|392
1626438600000|2021-07-16 12:30:00|35035.7|35032.1|35037.7|35034.1|35050.2|35046.6|35033.2|35029.6|534
1626438900000|2021-07-16 12:35:00|35037.2|35033.6|35052.7|35049.1|35055.2|35051.6|35034.7|35031.1|411
1626439200000|2021-07-16 12:40:00|35053.2|35049.6|35062.2|35058.6|35069.2|35065.6|35052.7|35049.1|807
1626439500000|2021-07-16 12:45:00|35062.7|35059.1|35062.7|35059.1|35070.2|35066.6|35057.2|35053.6|566
1626439800000|2021-07-16 12:50:00|35062.2|35058.6|35058.2|35054.6|35067.2|35063.6|35058.2|35054.6|462
1626440100000|2021-07-16 12:55:00|35058.7|35055.1|35050.2|35046.6|35063.2|35059.6|35050.2|35046.6|361
1626440400000|2021-07-16 13:00:00|35051.2|35047.6|35056.2|35052.6|35062.7|35059.1|35051.2|35047.6|351
1626440700000|2021-07-16 13:05:00|35055.7|35052.1|35055.7|35052.1|35058.7|35055.1|35050.7|35047.1|290
1626441000000|2021-07-16 13:10:00|35056.2|35052.6|35056.2|35052.6|35056.2|35052.6|35045.2|35041.6|396
1626441300000|2021-07-16 13:15:00|35057.2|35053.6|35076.7|35073.1|35079.7|35076.1|35056.7|35053.1|731
1626441600000|2021-07-16 13:20:00|35077.2|35073.6|35080.7|35077.1|35082.7|35079.1|35070.2|35066.6|421
1626441900000|2021-07-16 13:25:00|35081.2|35077.6|35086.2|35082.6|35096.2|35092.6|35070.2|35066.6|1623
1626442200000|2021-07-16 13:30:00|35085.6|35083.2|35031.1|35028.7|35087.6|35085.2|35017.6|35015.2|5418
1626442500000|2021-07-16 13:35:00|35028.1|35025.7|35046.1|35043.7|35048.1|35045.7|35012.1|35009.7|2944
1626442800000|2021-07-16 13:40:00|35045.6|35043.2|35015.1|35012.7|35046.6|35044.2|35007.6|35005.2|2535
1626443100000|2021-07-16 13:45:00|35015.6|35013.2|35026.6|35024.2|35047.1|35044.7|35007.6|35005.2|2731
1626443400000|2021-07-16 13:50:00|35025.6|35023.2|35008.6|35006.2|35034.1|35031.7|34992.1|34989.7|2647
1626443700000|2021-07-16 13:55:00|35008.1|35005.7|35038.6|35036.2|35038.6|35036.2|35004.6|35002.2|1488
1626444000000|2021-07-16 14:00:00|35038.1|35035.7|35011.6|35009.2|35054.6|35052.2|34999.6|34997.2|2905
1626444300000|2021-07-16 14:05:00|35012.6|35010.2|35003.6|35001.2|35022.6|35020.2|34997.6|34995.2|1501
1626444600000|2021-07-16 14:10:00|35004.1|35001.7|34930.6|34928.2|35004.6|35002.2|34922.1|34919.7|4442
1626444900000|2021-07-16 14:15:00|34929.6|34927.2|34954.1|34951.7|34954.6|34952.2|34915.6|34913.2|2351
1626445200000|2021-07-16 14:20:00|34953.6|34951.2|34878.6|34876.2|34958.6|34956.2|34871.1|34868.7|3903
1626445500000|2021-07-16 14:25:00|34879.6|34877.2|34845.6|34843.2|34879.6|34877.2|34838.6|34836.2|3821
1626445800000|2021-07-16 14:30:00|34845.1|34842.7|34865.1|34862.7|34878.6|34876.2|34833.6|34831.2|3023
1626446100000|2021-07-16 14:35:00|34864.6|34862.2|34855.1|34852.7|34869.6|34867.2|34828.1|34825.7|2437
1626446400000|2021-07-16 14:40:00|34855.6|34853.2|34835.1|34832.7|34858.6|34856.2|34824.6|34822.2|2206
1626446700000|2021-07-16 14:45:00|34835.6|34833.2|34844.5|34842.1|34862.6|34860.2|34825.6|34823.2|2254
1626447000000|2021-07-16 14:50:00|34845|34842.6|34890.3|34887.9|34892.3|34889.9|34844|34841.6|1915
1626447300000|2021-07-16 14:55:00|34889.8|34887.4|34889.3|34886.9|34897.8|34895.4|34872.8|34870.4|1510
1626447600000|2021-07-16 15:00:00|34891.3|34888.9|34859.3|34856.9|34898.8|34896.4|34855.8|34853.4|1704
1626447900000|2021-07-16 15:05:00|34858.8|34856.4|34875.8|34873.4|34885.8|34883.4|34835.3|34832.9|2181
1626448200000|2021-07-16 15:10:00|34875.3|34872.9|34872.3|34869.9|34888.8|34886.4|34864.8|34862.4|1007
1626448500000|2021-07-16 15:15:00|34871.8|34869.4|34864.3|34861.9|34877.8|34875.4|34835.3|34832.9|1441
1626448800000|2021-07-16 15:20:00|34864.8|34862.4|34861.8|34859.4|34882.3|34879.9|34858.3|34855.9|897
1626449100000|2021-07-16 15:25:00|34862.3|34859.9|34859.8|34857.4|34874.8|34872.4|34848.8|34846.4|1090
1626449400000|2021-07-16 15:30:00|34860.3|34857.9|34897.3|34894.9|34899.3|34896.9|34855.8|34853.4|1485
1626449700000|2021-07-16 15:35:00|34896.3|34893.9|34898.3|34895.9|34906.8|34904.4|34881.3|34878.9|952
1626450000000|2021-07-16 15:40:00|34897.8|34895.4|34886.3|34883.9|34908.8|34906.4|34884.3|34881.9|903
1626450300000|2021-07-16 15:45:00|34885.8|34883.4|34870.8|34868.4|34891.3|34888.9|34859.3|34856.9|1105
1626450600000|2021-07-16 15:50:00|34870.3|34867.9|34900.3|34897.9|34900.3|34897.9|34864.3|34861.9|761
1626450900000|2021-07-16 15:55:00|34900.8|34898.4|34908.8|34906.4|34910.8|34908.4|34895.8|34893.4|597
1626451200000|2021-07-16 16:00:00|34908.3|34905.9|34924.3|34921.9|34925.8|34923.4|34901.3|34898.9|936
1626451500000|2021-07-16 16:05:00|34924.8|34922.4|34936.8|34934.4|34937.3|34934.9|34920.8|34918.4|968
1626451800000|2021-07-16 16:10:00|34936.3|34933.9|34932.8|34930.4|34941.3|34938.9|34926.8|34924.4|557
1626452100000|2021-07-16 16:15:00|34933.3|34930.9|34930.8|34928.4|34936.8|34934.4|34927.8|34925.4|542
1626452400000|2021-07-16 16:20:00|34930.3|34927.9|34914.8|34912.4|34935.8|34933.4|34913.8|34911.4|556
1626452700000|2021-07-16 16:25:00|34914.3|34911.9|34901.8|34899.4|34917.8|34915.4|34901.8|34899.4|681
1626453000000|2021-07-16 16:30:00|34900.8|34898.4|34908.3|34905.9|34912.8|34910.4|34894.8|34892.4|655
1626453300000|2021-07-16 16:35:00|34908.8|34906.4|34897.8|34895.4|34920.8|34918.4|34895.3|34892.9|658
1626453600000|2021-07-16 16:40:00|34897.3|34894.9|34894.8|34892.4|34904.8|34902.4|34886.8|34884.4|494
1626453900000|2021-07-16 16:45:00|34895.3|34892.9|34880.8|34878.4|34896.8|34894.4|34876.3|34873.9|548
1626454200000|2021-07-16 16:50:00|34880.3|34877.9|34888.8|34886.4|34900.3|34897.9|34878.8|34876.4|669
1626454500000|2021-07-16 16:55:00|34889.3|34886.9|34889.3|34886.9|34899.8|34897.4|34886.8|34884.4|488
1626454800000|2021-07-16 17:00:00|34889.8|34887.4|34901.3|34898.9|34903.8|34901.4|34880.3|34877.9|461
1626455100000|2021-07-16 17:05:00|34901.8|34899.4|34895.8|34893.4|34901.8|34899.4|34891.8|34889.4|502
1626455400000|2021-07-16 17:10:00|34895.3|34892.9|34899.8|34897.4|34899.8|34897.4|34885.8|34883.4|291
1626455700000|2021-07-16 17:15:00|34899.3|34896.9|34897.3|34894.9|34901.3|34898.9|34889.8|34887.4|412
1626456000000|2021-07-16 17:20:00|34896.8|34894.4|34880|34877.6|34902.3|34899.9|34876|34873.6|442
1626456300000|2021-07-16 17:25:00|34879.5|34877.1|34857.5|34855.1|34883|34880.6|34857.5|34855.1|608
1626456600000|2021-07-16 17:30:00|34857|34854.6|34839.5|34837.1|34861.5|34859.1|34838|34835.6|849
1626456900000|2021-07-16 17:35:00|34840.5|34838.1|34848|34845.6|34852.5|34850.1|34829|34826.6|860
1626457200000|2021-07-16 17:40:00|34847.5|34845.1|34833|34830.6|34849.5|34847.1|34829.5|34827.1|737
1626457500000|2021-07-16 17:45:00|34832.5|34830.1|34835.5|34833.1|34848|34845.6|34831.5|34829.1|809
1626457800000|2021-07-16 17:50:00|34835|34832.6|34847|34844.6|34847.5|34845.1|34827.5|34825.1|689
1626458100000|2021-07-16 17:55:00|34846.5|34844.1|34840.5|34838.1|34852.5|34850.1|34836.5|34834.1|597
1626458400000|2021-07-16 18:00:00|34840|34837.6|34818|34815.6|34841|34838.6|34799.5|34797.1|1631
1626458700000|2021-07-16 18:05:00|34817.5|34815.1|34825.5|34823.1|34826.5|34824.1|34804|34801.6|1097
1626459000000|2021-07-16 18:10:00|34826|34823.6|34818.5|34816.1|34827|34824.6|34804.5|34802.1|1124
1626459300000|2021-07-16 18:15:00|34819|34816.6|34830.5|34828.1|34839.5|34837.1|34815.5|34813.1|949
1626459600000|2021-07-16 18:20:00|34830|34827.6|34817|34814.6|34831|34828.6|34810.5|34808.1|483
1626459900000|2021-07-16 18:25:00|34817.5|34815.1|34782|34779.6|34820.5|34818.1|34781.5|34779.1|749
1626460200000|2021-07-16 18:30:00|34782.5|34780.1|34770|34767.6|34798.5|34796.1|34761.5|34759.1|1858
1626460500000|2021-07-16 18:35:00|34769.5|34767.1|34746.5|34744.1|34773|34770.6|34742|34739.6|1653
1626460800000|2021-07-16 18:40:00|34746|34743.6|34738|34735.6|34762|34759.6|34729|34726.6|1623
1626461100000|2021-07-16 18:45:00|34738.5|34736.1|34732.5|34730.1|34748.5|34746.1|34729.5|34727.1|1063
1626461400000|2021-07-16 18:50:00|34732|34729.6|34740.5|34738.1|34747|34744.6|34730.5|34728.1|770
1626461700000|2021-07-16 18:55:00|34741.5|34739.1|34750|34747.6|34755|34752.6|34740|34737.6|801
1626462000000|2021-07-16 19:00:00|34750.5|34748.1|34706|34703.6|34751|34748.6|34705.5|34703.1|1626
1626462300000|2021-07-16 19:05:00|34705.5|34703.1|34708|34705.6|34719.5|34717.1|34688.5|34686.1|1458
1626462600000|2021-07-16 19:10:00|34708.5|34706.1|34719.5|34717.1|34722.5|34720.1|34692.5|34690.1|1575
1626462900000|2021-07-16 19:15:00|34720|34717.6|34746.5|34744.1|34747.5|34745.1|34705|34702.6|1306
1626463200000|2021-07-16 19:20:00|34747|34744.6|34730.7|34728.3|34747|34744.6|34726.7|34724.3|930
1626463500000|2021-07-16 19:25:00|34731.2|34728.8|34717.7|34715.3|34734.7|34732.3|34707.7|34705.3|1111
1626463800000|2021-07-16 19:30:00|34718.2|34715.8|34707.7|34705.3|34724.2|34721.8|34690.7|34688.3|1648
1626464100000|2021-07-16 19:35:00|34707.2|34704.8|34700.2|34697.8|34707.7|34705.3|34682.7|34680.3|2377
1626464400000|2021-07-16 19:40:00|34699.7|34697.3|34685.7|34683.3|34722.7|34720.3|34683.7|34681.3|1859
1626464700000|2021-07-16 19:45:00|34686.2|34683.8|34655.2|34652.8|34692.2|34689.8|34650.7|34648.3|1746
1626465000000|2021-07-16 19:50:00|34655.7|34653.3|34671.2|34668.8|34680.7|34678.3|34647.7|34645.3|3099
1626465300000|2021-07-16 19:55:00|34672.2|34669.8|34687.2|34684.8|34693.7|34691.3|34660.7|34658.3|3536
1626465600000|2021-07-16 20:00:00|34685.2|34682.8|34665.1|34660.3|34688.6|34683.8|34653.6|34648.8|1868
1626465900000|2021-07-16 20:05:00|34664.6|34659.8|34653.1|34648.3|34673.1|34668.3|34652.6|34647.8|940
1626466200000|2021-07-16 20:10:00|34653.6|34648.8|34641.1|34636.3|34660.6|34655.8|34638.6|34633.8|860
1626466500000|2021-07-16 20:15:00|34641.6|34636.8|34656.1|34651.3|34658.1|34653.3|34639.1|34634.3|217
1626466800000|2021-07-16 20:20:00|34655.6|34650.8|34657.1|34652.3|34659.1|34654.3|34652.6|34647.8|81
1626467100000|2021-07-16 20:25:00|34658.1|34653.3|34655.1|34650.3|34658.6|34653.8|34653.1|34648.3|54
1626467400000|2021-07-16 20:30:00|34655.6|34650.8|34657.1|34652.3|34657.6|34652.8|34640.6|34635.8|321
1626467700000|2021-07-16 20:35:00|34657.6|34652.8|34668.6|34663.8|34668.6|34663.8|34655.1|34650.3|135
1626468000000|2021-07-16 20:40:00|34668.1|34663.3|34672.1|34667.3|34676.1|34671.3|34668.1|34663.3|179
1626468300000|2021-07-16 20:45:00|34673.1|34668.3|34678.1|34673.3|34679.6|34674.8|34671.1|34666.3|95
1626468600000|2021-07-16 20:50:00|34678.6|34673.8|34680.6|34675.8|34680.6|34675.8|34671.6|34666.8|120
1626468900000|2021-07-16 20:55:00|34681.1|34676.3|34672.3|34662.5|34683.1|34678.3|34666.1|34661.3|84
1626645600000|2021-07-18 22:00:00|34667.1|34662.3|34677.1|34672.3|34689.6|34684.8|34658.6|34653.8|403
1626645900000|2021-07-18 22:05:00|34677.6|34672.8|34641.1|34636.3|34684.6|34679.8|34641.1|34636.3|320
1626646200000|2021-07-18 22:10:00|34643.1|34638.3|34626.6|34621.8|34643.6|34638.8|34619.6|34614.8|474
1626646500000|2021-07-18 22:15:00|34626.1|34621.3|34616.1|34611.3|34628.6|34623.8|34599.1|34594.3|655
1626646800000|2021-07-18 22:20:00|34615.1|34610.3|34614.1|34609.3|34622.1|34617.3|34605.6|34600.8|211
1626647100000|2021-07-18 22:25:00|34614.6|34609.8|34603.1|34598.3|34617.1|34612.3|34603.1|34598.3|101
1626647400000|2021-07-18 22:30:00|34603.6|34598.8|34624.6|34619.8|34624.6|34619.8|34603.6|34598.8|151
1626647700000|2021-07-18 22:35:00|34625.1|34620.3|34627.1|34622.3|34636.1|34631.3|34623.6|34618.8|149
1626648000000|2021-07-18 22:40:00|34626.6|34621.8|34625.1|34620.3|34632.1|34627.3|34616.1|34611.3|131
1626648300000|2021-07-18 22:45:00|34624.6|34619.8|34621.1|34616.3|34631.6|34626.8|34619.6|34614.8|89
1626648600000|2021-07-18 22:50:00|34620.6|34615.8|34617.1|34612.3|34621.6|34616.8|34612.6|34607.8|87
1626648900000|2021-07-18 22:55:00|34617.6|34612.8|34628.1|34623.3|34631.1|34626.3|34617.1|34612.3|106
1626649200000|2021-07-18 23:00:00|34627.6|34622.8|34629.1|34624.3|34631.6|34626.8|34621.6|34616.8|116
1626649500000|2021-07-18 23:05:00|34628.6|34623.8|34623.1|34618.3|34634.6|34629.8|34623.1|34618.3|69
1626649800000|2021-07-18 23:10:00|34623.6|34618.8|34620.1|34615.3|34628.1|34623.3|34612.6|34607.8|132
1626650100000|2021-07-18 23:15:00|34619.6|34614.8|34611.6|34606.8|34619.6|34614.8|34610.1|34605.3|104
1626650400000|2021-07-18 23:20:00|34612.1|34607.3|34596.1|34591.3|34613.1|34608.3|34591.1|34586.3|318
1626650700000|2021-07-18 23:25:00|34596.6|34591.8|34594.6|34589.8|34600.6|34595.8|34589.1|34584.3|274
1626651000000|2021-07-18 23:30:00|34591.1|34586.3|34544.6|34539.8|34594.1|34589.3|34544.6|34539.8|710
1626651300000|2021-07-18 23:35:00|34545.1|34540.3|34547.1|34542.3|34552.1|34547.3|34541.6|34536.8|382
1626651600000|2021-07-18 23:40:00|34547.6|34542.8|34555.1|34550.3|34562.6|34557.8|34543.6|34538.8|306
1626651900000|2021-07-18 23:45:00|34555.6|34550.8|34562.6|34557.8|34562.6|34557.8|34550.6|34545.8|272
1626652200000|2021-07-18 23:50:00|34563.1|34558.3|34581.1|34576.3|34581.6|34576.8|34562.6|34557.8|342
1626652500000|2021-07-18 23:55:00|34580.6|34575.8|34565.1|34560.3|34581.1|34576.3|34562.1|34557.3|187
1626652800000|2021-07-19 00:00:00|34564.6|34559.8|34549.6|34544.8|34572.1|34567.3|34545.1|34540.3|369
1626653100000|2021-07-19 00:05:00|34550.1|34545.3|34523.6|34518.8|34552.1|34547.3|34521.6|34516.8|353
1626653400000|2021-07-19 00:10:00|34523.1|34518.3|34558.1|34553.3|34563.6|34558.8|34519.6|34514.8|444
1626653700000|2021-07-19 00:15:00|34557.6|34552.8|34560.1|34555.3|34576.6|34571.8|34548.6|34543.8|604
1626654000000|2021-07-19 00:20:00|34560.6|34555.8|34548.1|34543.3|34562.6|34557.8|34548.1|34543.3|248
1626654300000|2021-07-19 00:25:00|34548.6|34543.8|34558.1|34553.3|34566.6|34561.8|34546.1|34541.3|115
1626654600000|2021-07-19 00:30:00|34558.6|34553.8|34507.6|34502.8|34559.1|34554.3|34501.1|34496.3|699
1626654900000|2021-07-19 00:35:00|34508.1|34503.3|34505.1|34500.3|34519.1|34514.3|34504.1|34499.3|383
1626655200000|2021-07-19 00:40:00|34506.1|34501.3|34498.1|34493.3|34511.1|34506.3|34489.6|34484.8|312
1626655500000|2021-07-19 00:45:00|34497.6|34492.8|34471.6|34466.8|34498.1|34493.3|34463.6|34458.8|604
1626655800000|2021-07-19 00:50:00|34471.1|34466.3|34485.1|34480.3|34486.1|34481.3|34470.6|34465.8|260
1626656100000|2021-07-19 00:55:00|34484.6|34479.8|34478.1|34473.3|34488.1|34483.3|34476.6|34471.8|150
1626656400000|2021-07-19 01:00:00|34477.6|34472.8|34492.1|34487.3|34494.1|34489.3|34476.6|34471.8|207
1626656700000|2021-07-19 01:05:00|34491.6|34486.8|34503.1|34498.3|34513.1|34508.3|34488.1|34483.3|315
1626657000000|2021-07-19 01:10:00|34502.6|34497.8|34498.1|34493.3|34508.1|34503.3|34487.6|34482.8|158
1626657300000|2021-07-19 01:15:00|34498.6|34493.8|34518.1|34513.3|34519.1|34514.3|34497.1|34492.3|213
1626657600000|2021-07-19 01:20:00|34518.6|34513.8|34508.1|34503.3|34521.6|34516.8|34506.1|34501.3|132
1626657900000|2021-07-19 01:25:00|34508.6|34503.8|34505.1|34500.3|34511.6|34506.8|34497.6|34492.8|117
1626658200000|2021-07-19 01:30:00|34504.6|34499.8|34486.1|34481.3|34508.6|34503.8|34481.6|34476.8|240
1626658500000|2021-07-19 01:35:00|34486.6|34481.8|34478.1|34473.3|34491.1|34486.3|34476.6|34471.8|233
1626658800000|2021-07-19 01:40:00|34478.6|34473.8|34476.1|34471.3|34485.1|34480.3|34473.6|34468.8|204
1626659100000|2021-07-19 01:45:00|34476.6|34471.8|34483.1|34478.3|34490.1|34485.3|34469.1|34464.3|213
1626659400000|2021-07-19 01:50:00|34482.6|34477.8|34483.6|34478.8|34489.1|34484.3|34480.1|34475.3|107
1626659700000|2021-07-19 01:55:00|34484.1|34479.3|34475.1|34470.3|34485.1|34480.3|34473.6|34468.8|80
1626660000000|2021-07-19 02:00:00|34474.6|34469.8|34483.6|34478.8|34485.6|34480.8|34465.6|34460.8|276
1626660300000|2021-07-19 02:05:00|34483.1|34478.3|34470.1|34465.3|34485.6|34480.8|34470.1|34465.3|85
1626660600000|2021-07-19 02:10:00|34470.6|34465.8|34485.6|34480.8|34487.6|34482.8|34468.1|34463.3|105
1626660900000|2021-07-19 02:15:00|34485.1|34480.3|34479.1|34474.3|34487.1|34482.3|34471.6|34466.8|137
1626661200000|2021-07-19 02:20:00|34478.6|34473.8|34497.1|34492.3|34501.6|34496.8|34473.1|34468.3|197
1626661500000|2021-07-19 02:25:00|34497.6|34492.8|34502.1|34497.3|34505.1|34500.3|34493.1|34488.3|193
1626661800000|2021-07-19 02:30:00|34501.6|34496.8|34497.6|34492.8|34502.6|34497.8|34491.6|34486.8|155
1626662100000|2021-07-19 02:35:00|34497.1|34492.3|34495.1|34490.3|34502.6|34497.8|34491.1|34486.3|114
1626662400000|2021-07-19 02:40:00|34494.6|34489.8|34498.1|34493.3|34499.6|34494.8|34485.6|34480.8|112
1626662700000|2021-07-19 02:45:00|34497.6|34492.8|34503.1|34498.3|34506.1|34501.3|34492.6|34487.8|107
1626663000000|2021-07-19 02:50:00|34503.6|34498.8|34510.1|34505.3|34515.6|34510.8|34502.1|34497.3|140
1626663300000|2021-07-19 02:55:00|34510.6|34505.8|34511.1|34506.3|34513.6|34508.8|34506.1|34501.3|96
1626663600000|2021-07-19 03:00:00|34512.1|34507.3|34523.1|34518.3|34532.1|34527.3|34512.1|34507.3|335
1626663900000|2021-07-19 03:05:00|34523.6|34518.8|34521.1|34516.3|34531.6|34526.8|34517.1|34512.3|140
1626664200000|2021-07-19 03:10:00|34521.6|34516.8|34515.1|34510.3|34523.6|34518.8|34514.6|34509.8|132
1626664500000|2021-07-19 03:15:00|34515.6|34510.8|34525.1|34520.3|34528.1|34523.3|34515.1|34510.3|152
1626664800000|2021-07-19 03:20:00|34525.6|34520.8|34518.1|34513.3|34528.6|34523.8|34516.1|34511.3|87
1626665100000|2021-07-19 03:25:00|34518.6|34513.8|34529.6|34524.8|34530.6|34525.8|34517.6|34512.8|87
1626665400000|2021-07-19 03:30:00|34529.1|34524.3|34534.1|34529.3|34539.6|34534.8|34527.6|34522.8|202
1626665700000|2021-07-19 03:35:00|34533.6|34528.8|34534.6|34529.8|34538.1|34533.3|34532.1|34527.3|67
1626666000000|2021-07-19 03:40:00|34534.1|34529.3|34531.1|34526.3|34537.6|34532.8|34527.6|34522.8|103
1626666300000|2021-07-19 03:45:00|34531.6|34526.8|34519.6|34514.8|34533.1|34528.3|34517.6|34512.8|104
1626666600000|2021-07-19 03:50:00|34520.1|34515.3|34523.1|34518.3|34525.1|34520.3|34513.1|34508.3|117
1626666900000|2021-07-19 03:55:00|34523.6|34518.8|34527.1|34522.3|34529.1|34524.3|34521.1|34516.3|74
1626667200000|2021-07-19 04:00:00|34526.6|34521.8|34528.1|34523.3|34532.6|34527.8|34525.1|34520.3|52
1626667500000|2021-07-19 04:05:00|34528.6|34523.8|34530.1|34525.3|34531.6|34526.8|34525.1|34520.3|70
1626667800000|2021-07-19 04:10:00|34529.6|34524.8|34524.1|34519.3|34530.1|34525.3|34521.6|34516.8|78
1626668100000|2021-07-19 04:15:00|34523.6|34518.8|34514.6|34509.8|34526.6|34521.8|34512.1|34507.3|103
1626668400000|2021-07-19 04:20:00|34514.1|34509.3|34520.1|34515.3|34520.1|34515.3|34512.1|34507.3|47
1626668700000|2021-07-19 04:25:00|34520.6|34515.8|34532.1|34527.3|34532.1|34527.3|34520.1|34515.3|105
1626669000000|2021-07-19 04:30:00|34532.6|34527.8|34527.1|34522.3|34533.6|34528.8|34523.1|34518.3|77
1626669300000|2021-07-19 04:35:00|34526.1|34521.3|34524.1|34519.3|34529.6|34524.8|34522.1|34517.3|70
1626669600000|2021-07-19 04:40:00|34524.6|34519.8|34511.1|34506.3|34527.1|34522.3|34510.6|34505.8|121
1626669900000|2021-07-19 04:45:00|34510.6|34505.8|34495.1|34490.3|34511.6|34506.8|34485.6|34480.8|452
1626670200000|2021-07-19 04:50:00|34495.6|34490.8|34491.6|34486.8|34499.1|34494.3|34491.1|34486.3|146
1626670500000|2021-07-19 04:55:00|34492.1|34487.3|34496.1|34491.3|34497.6|34492.8|34487.6|34482.8|46
1626670800000|2021-07-19 05:00:00|34495.6|34490.8|34521.1|34516.3|34521.6|34516.8|34493.1|34488.3|148
1626671100000|2021-07-19 05:05:00|34520.6|34515.8|34539.6|34534.8|34549.6|34544.8|34520.6|34515.8|434
1626671400000|2021-07-19 05:10:00|34539.1|34534.3|34532.6|34527.8|34542.1|34537.3|34525.1|34520.3|166
1626671700000|2021-07-19 05:15:00|34533.1|34528.3|34523.1|34518.3|34535.1|34530.3|34520.6|34515.8|101
1626672000000|2021-07-19 05:20:00|34523.6|34518.8|34533.1|34528.3|34534.6|34529.8|34523.1|34518.3|159
1626672300000|2021-07-19 05:25:00|34531.1|34526.3|34527.6|34522.8|34536.6|34531.8|34526.6|34521.8|191
1626672600000|2021-07-19 05:30:00|34527.1|34522.3|34544.6|34539.8|34548.1|34543.3|34523.6|34518.8|255
1626672900000|2021-07-19 05:35:00|34544.1|34539.3|34543.6|34538.8|34546.6|34541.8|34534.1|34529.3|131
1626673200000|2021-07-19 05:40:00|34543.1|34538.3|34532.1|34527.3|34543.1|34538.3|34531.1|34526.3|99
1626673500000|2021-07-19 05:45:00|34531.6|34526.8|34513.1|34508.3|34534.6|34529.8|34511.6|34506.8|169
1626673800000|2021-07-19 05:50:00|34513.6|34508.8|34523.1|34518.3|34523.1|34518.3|34513.1|34508.3|86
1626674100000|2021-07-19 05:55:00|34523.6|34518.8|34521.1|34516.3|34529.6|34524.8|34515.1|34510.3|261
1626674400000|2021-07-19 06:00:00|34520.5|34516.9|34522.5|34518.9|34542.5|34538.9|34508.5|34504.9|278
1626674700000|2021-07-19 06:05:00|34522|34518.4|34521.5|34517.9|34528|34524.4|34514.5|34510.9|336
1626675000000|2021-07-19 06:10:00|34520.5|34516.9|34529|34525.4|34540.5|34536.9|34518.5|34514.9|271
1626675300000|2021-07-19 06:15:00|34529.5|34525.9|34532|34528.4|34534|34530.4|34521.5|34517.9|149
1626675600000|2021-07-19 06:20:00|34532.5|34528.9|34546.5|34542.9|34549|34545.4|34531.5|34527.9|201
1626675900000|2021-07-19 06:25:00|34546|34542.4|34542.5|34538.9|34550|34546.4|34539|34535.4|182
1626676200000|2021-07-19 06:30:00|34542|34538.4|34535|34531.4|34546.5|34542.9|34533|34529.4|175
1626676500000|2021-07-19 06:35:00|34534.5|34530.9|34531.5|34527.9|34539|34535.4|34528.5|34524.9|126
1626676800000|2021-07-19 06:40:00|34531|34527.4|34536.5|34532.9|34540.5|34536.9|34530.5|34526.9|105
1626677100000|2021-07-19 06:45:00|34536|34532.4|34554.5|34550.9|34557.5|34553.9|34535.5|34531.9|348
1626677400000|2021-07-19 06:50:00|34554|34550.4|34553.5|34549.9|34558.5|34554.9|34551|34547.4|160
1626677700000|2021-07-19 06:55:00|34553|34549.4|34548|34544.4|34556.5|34552.9|34542|34538.4|210
1626678000000|2021-07-19 07:00:00|34549.5|34545.9|34511.5|34507.9|34559.5|34555.9|34501|34497.4|1040
1626678300000|2021-07-19 07:05:00|34512|34508.4|34474|34470.4|34512|34508.4|34453|34449.4|1177
1626678600000|2021-07-19 07:10:00|34473|34469.4|34488|34484.4|34488.5|34484.9|34452.5|34448.9|887
1626678900000|2021-07-19 07:15:00|34488.5|34484.9|34518.5|34514.9|34526.5|34522.9|34480|34476.4|592
1626679200000|2021-07-19 07:20:00|34518|34514.4|34484.5|34480.9|34528.5|34524.9|34476.5|34472.9|668
1626679500000|2021-07-19 07:25:00|34482.5|34478.9|34484.5|34480.9|34486|34482.4|34461|34457.4|554
1626679800000|2021-07-19 07:30:00|34484|34480.4|34437.5|34433.9|34487|34483.4|34432.5|34428.9|1073
1626680100000|2021-07-19 07:35:00|34438|34434.4|34397|34393.4|34438|34434.4|34392.5|34388.9|1582
1626680400000|2021-07-19 07:40:00|34397.5|34393.9|34415|34411.4|34421|34417.4|34386|34382.4|917
1626680700000|2021-07-19 07:45:00|34415.5|34411.9|34409.5|34405.9|34418|34414.4|34386.5|34382.9|639
1626681000000|2021-07-19 07:50:00|34408.5|34404.9|34419.5|34415.9|34439|34435.4|34394.5|34390.9|653
1626681300000|2021-07-19 07:55:00|34420|34416.4|34416.5|34412.9|34430.5|34426.9|34411|34407.4|332
1626681600000|2021-07-19 08:00:00|34416|34412.4|34478.5|34474.9|34494.5|34490.9|34416|34412.4|1062
1626681900000|2021-07-19 08:05:00|34478|34474.4|34458.5|34454.9|34481.5|34477.9|34455|34451.4|459
1626682200000|2021-07-19 08:10:00|34458|34454.4|34488.5|34484.9|34495.5|34491.9|34455|34451.4|408
1626682500000|2021-07-19 08:15:00|34489|34485.4|34478|34474.4|34499.5|34495.9|34473|34469.4|421
1626682800000|2021-07-19 08:20:00|34478.5|34474.9|34476.5|34472.9|34496.5|34492.9|34472.5|34468.9|378
1626683100000|2021-07-19 08:25:00|34477|34473.4|34447|34443.4|34481|34477.4|34445.5|34441.9|296
1626683400000|2021-07-19 08:30:00|34447.5|34443.9|34418.5|34414.9|34452.5|34448.9|34417|34413.4|547
1626683700000|2021-07-19 08:35:00|34418|34414.4|34323.5|34319.9|34418|34414.4|34318.5|34314.9|1949
1626684000000|2021-07-19 08:40:00|34321.5|34317.9|34366.5|34362.9|34372.5|34368.9|34321|34317.4|1335
1626684300000|2021-07-19 08:45:00|34366|34362.4|34353.5|34349.9|34366|34362.4|34329|34325.4|1045
1626684600000|2021-07-19 08:50:00|34353|34349.4|34338.5|34334.9|34356|34352.4|34329|34325.4|793
1626684900000|2021-07-19 08:55:00|34338|34334.4|34341.5|34337.9|34346|34342.4|34319|34315.4|760
1626685200000|2021-07-19 09:00:00|34341|34337.4|34361.5|34357.9|34362|34358.4|34322.5|34318.9|614
1626685500000|2021-07-19 09:05:00|34362|34358.4|34355.5|34351.9|34375|34371.4|34349|34345.4|533
1626685800000|2021-07-19 09:10:00|34355|34351.4|34346.5|34342.9|34357|34353.4|34330.5|34326.9|466
1626686100000|2021-07-19 09:15:00|34347|34343.4|34356.5|34352.9|34368|34364.4|34340.5|34336.9|318
1626686400000|2021-07-19 09:20:00|34357|34353.4|34365|34361.4|34366.5|34362.9|34334|34330.4|428
1626686700000|2021-07-19 09:25:00|34365.5|34361.9|34351.5|34347.9|34369.5|34365.9|34349|34345.4|400
1626687000000|2021-07-19 09:30:00|34352|34348.4|34344.5|34340.9|34359.5|34355.9|34336.5|34332.9|407
1626687300000|2021-07-19 09:35:00|34345|34341.4|34359.5|34355.9|34363|34359.4|34339|34335.4|424
1626687600000|2021-07-19 09:40:00|34360|34356.4|34379|34375.4|34393.5|34389.9|34348.5|34344.9|590
1626687900000|2021-07-19 09:45:00|34379.5|34375.9|34371.5|34367.9|34384.5|34380.9|34363|34359.4|313
1626688200000|2021-07-19 09:50:00|34372|34368.4|34366.5|34362.9|34375.5|34371.9|34358|34354.4|203
1626688500000|2021-07-19 09:55:00|34367|34363.4|34378.5|34374.9|34387|34383.4|34358.5|34354.9|291
1626688800000|2021-07-19 10:00:00|34378|34374.4|34344.5|34340.9|34389|34385.4|34344|34340.4|331
1626689100000|2021-07-19 10:05:00|34344|34340.4|34324.5|34320.9|34347.5|34343.9|34312|34308.4|732
1626689400000|2021-07-19 10:10:00|34325|34321.4|34306|34302.4|34325|34321.4|34305|34301.4|386
1626689700000|2021-07-19 10:15:00|34306.5|34302.9|34322|34318.4|34326|34322.4|34297.5|34293.9|561
1626690000000|2021-07-19 10:20:00|34322.5|34318.9|34323.5|34319.9|34335|34331.4|34318.5|34314.9|397
1626690300000|2021-07-19 10:25:00|34324|34320.4|34329.5|34325.9|34336.5|34332.9|34323.5|34319.9|234
1626690600000|2021-07-19 10:30:00|34330.5|34326.9|34344.5|34340.9|34345.5|34341.9|34322|34318.4|248
1626690900000|2021-07-19 10:35:00|34345|34341.4|34309.5|34305.9|34346|34342.4|34306|34302.4|396
1626691200000|2021-07-19 10:40:00|34309|34305.4|34303|34299.4|34321.5|34317.9|34302|34298.4|262
1626691500000|2021-07-19 10:45:00|34303.5|34299.9|34316.5|34312.9|34327.5|34323.9|34294|34290.4|434
1626691800000|2021-07-19 10:50:00|34316|34312.4|34311.5|34307.9|34316|34312.4|34297|34293.4|398
1626692100000|2021-07-19 10:55:00|34312|34308.4|34314|34310.4|34317.5|34313.9|34302|34298.4|340
1626692400000|2021-07-19 11:00:00|34314.5|34310.9|34304|34300.4|34340|34336.4|34298|34294.4|935
1626692700000|2021-07-19 11:05:00|34304.5|34300.9|34316.5|34312.9|34322.5|34318.9|34304.5|34300.9|650
1626693000000|2021-07-19 11:10:00|34316|34312.4|34311.5|34307.9|34321|34317.4|34306.5|34302.9|435
1626693300000|2021-07-19 11:15:00|34312|34308.4|34337|34333.4|34338|34334.4|34306.5|34302.9|908
1626693600000|2021-07-19 11:20:00|34336.5|34332.9|34317|34313.4|34339|34335.4|34316.5|34312.9|481
1626693900000|2021-07-19 11:25:00|34316.5|34312.9|34279.5|34275.9|34325|34321.4|34278|34274.4|1181
1626694200000|2021-07-19 11:30:00|34279|34275.4|34218.5|34214.9|34280.5|34276.9|34217|34213.4|1514
1626694500000|2021-07-19 11:35:00|34219|34215.4|34231|34227.4|34246.5|34242.9|34217.5|34213.9|1041
1626694800000|2021-07-19 11:40:00|34230.5|34226.9|34201.5|34197.9|34230.5|34226.9|34197|34193.4|1264
1626695100000|2021-07-19 11:45:00|34202|34198.4|34220.5|34216.9|34228|34224.4|34180.5|34176.9|1092
1626695400000|2021-07-19 11:50:00|34220|34216.4|34210.5|34206.9|34225|34221.4|34185.5|34181.9|776
1626695700000|2021-07-19 11:55:00|34211.5|34207.9|34243.5|34239.9|34244|34240.4|34208.5|34204.9|741
1626696000000|2021-07-19 12:00:00|34243|34239.4|34201.5|34197.9|34248.5|34244.9|34201.5|34197.9|862
1626696300000|2021-07-19 12:05:00|34201|34197.4|34185.5|34181.9|34219|34215.4|34180|34176.4|624
1626696600000|2021-07-19 12:10:00|34186.5|34182.9|34188|34184.4|34193|34189.4|34175|34171.4|768
1626696900000|2021-07-19 12:15:00|34188.5|34184.9|34194|34190.4|34194.5|34190.9|34157|34153.4|1352
1626697200000|2021-07-19 12:20:00|34192.5|34188.9|34185|34181.4|34194|34190.4|34160.5|34156.9|929
1626697500000|2021-07-19 12:25:00|34184.5|34180.9|34182|34178.4|34193.5|34189.9|34163.5|34159.9|698
1626697800000|2021-07-19 12:30:00|34182.5|34178.9|34194.5|34190.9|34198.5|34194.9|34168.5|34164.9|629
1626698100000|2021-07-19 12:35:00|34196|34192.4|34166.5|34162.9|34205.5|34201.9|34158.5|34154.9|969
1626698400000|2021-07-19 12:40:00|34167|34163.4|34186.5|34182.9|34186.5|34182.9|34150.5|34146.9|747
1626698700000|2021-07-19 12:45:00|34187.5|34183.9|34197|34193.4|34198|34194.4|34162.5|34158.9|843
1626699000000|2021-07-19 12:50:00|34196.5|34192.9|34223.5|34219.9|34225|34221.4|34190.5|34186.9|1056
1626699300000|2021-07-19 12:55:00|34223|34219.4|34190.5|34186.9|34224.5|34220.9|34188|34184.4|628
1626699600000|2021-07-19 13:00:00|34190|34186.4|34154|34150.4|34191|34187.4|34150.5|34146.9|1132
1626699900000|2021-07-19 13:05:00|34154.5|34150.9|34160.5|34156.9|34168.5|34164.9|34146.5|34142.9|891
1626700200000|2021-07-19 13:10:00|34161|34157.4|34151.5|34147.9|34172.5|34168.9|34137.5|34133.9|1085
1626700500000|2021-07-19 13:15:00|34152|34148.4|34154.5|34150.9|34158.5|34154.9|34139|34135.4|705
1626700800000|2021-07-19 13:20:00|34155|34151.4|34179|34175.4|34179.5|34175.9|34145.5|34141.9|1004
1626701100000|2021-07-19 13:25:00|34178.5|34174.9|34182|34178.4|34189.5|34185.9|34161.5|34157.9|1457
1626701400000|2021-07-19 13:30:00|34181.5|34177.9|34189.4|34187|34260.4|34258|34152.9|34150.5|9493
1626701700000|2021-07-19 13:35:00|34189.9|34187.5|34223.9|34221.5|34235.9|34233.5|34168.9|34166.5|5311
1626702000000|2021-07-19 13:40:00|34224.4|34222|34222.9|34220.5|34224.4|34222|34143.4|34141|5512
1626702300000|2021-07-19 13:45:00|34222.4|34220|34130.9|34128.5|34223.9|34221.5|34127.4|34125|4351
1626702600000|2021-07-19 13:50:00|34131.9|34129.5|34047.4|34045|34131.9|34129.5|34036.4|34034|5820
1626702900000|2021-07-19 13:55:00|34047.9|34045.5|34017.4|34015|34070.9|34068.5|34007.4|34005|5492
1626703200000|2021-07-19 14:00:00|34014.9|34012.5|33969.9|33967.5|34021.4|34019|33941.4|33939|5750
1626703500000|2021-07-19 14:05:00|33968.9|33966.5|33971.9|33969.5|34005.4|34003|33952.9|33950.5|3950
1626703800000|2021-07-19 14:10:00|33972.4|33970|33947.4|33945|33985.4|33983|33942.9|33940.5|3367
1626704100000|2021-07-19 14:15:00|33946.4|33944|33887.9|33885.5|33947.9|33945.5|33860.9|33858.5|6967
1626704400000|2021-07-19 14:20:00|33884.9|33882.5|33919.9|33917.5|33926.9|33924.5|33855.4|33853|4323
1626704700000|2021-07-19 14:25:00|33918.9|33916.5|33944.4|33942|33945.4|33943|33896.4|33894|3308
1626705000000|2021-07-19 14:30:00|33943.9|33941.5|33906.9|33904.5|33943.9|33941.5|33876.9|33874.5|3945
1626705300000|2021-07-19 14:35:00|33907.4|33905|33934.4|33932|33934.4|33932|33864.4|33862|3791
1626705600000|2021-07-19 14:40:00|33933.9|33931.5|33955.9|33953.5|33961.4|33959|33906.4|33904|3923
1626705900000|2021-07-19 14:45:00|33955.4|33953|33969.9|33967.5|33982.4|33980|33946.4|33944|2822
1626706200000|2021-07-19 14:50:00|33970.4|33968|33888.9|33886.5|33970.4|33968|33887.4|33885|2504
1626706500000|2021-07-19 14:55:00|33887.4|33885|33904.4|33902|33910.4|33908|33860.9|33858.5|3185
1626706800000|2021-07-19 15:00:00|33903.9|33901.5|33922.4|33920|33943.9|33941.5|33840.4|33838|5840
1626707100000|2021-07-19 15:05:00|33921.9|33919.5|33925.9|33923.5|33939.9|33937.5|33908.9|33906.5|3110
1626707400000|2021-07-19 15:10:00|33926.4|33924|33897.4|33895|33932.4|33930|33890.4|33888|2328
1626707700000|2021-07-19 15:15:00|33897.9|33895.5|33919.4|33917|33939.4|33937|33897.9|33895.5|1914
1626708000000|2021-07-19 15:20:00|33919.9|33917.5|33873.9|33871.5|33931.4|33929|33863.4|33861|1977
1626708300000|2021-07-19 15:25:00|33872.9|33870.5|33888.4|33886|33904.9|33902.5|33859.4|33857|1851
1626708600000|2021-07-19 15:30:00|33890.4|33888|33941.4|33939|33957.4|33955|33873.4|33871|2644
1626708900000|2021-07-19 15:35:00|33940.9|33938.5|33940.4|33938|33950.9|33948.5|33909.9|33907.5|1906
1626709200000|2021-07-19 15:40:00|33940.9|33938.5|33977.4|33975|33982.9|33980.5|33919.4|33917|2028
1626709500000|2021-07-19 15:45:00|33977.9|33975.5|33963.9|33961.5|33998.9|33996.5|33957.9|33955.5|2021
1626709800000|2021-07-19 15:50:00|33964.4|33962|33947.4|33945|33976.4|33974|33933.9|33931.5|1579
1626710100000|2021-07-19 15:55:00|33946.4|33944|33955.4|33953|33982.9|33980.5|33939.9|33937.5|1310
1626710400000|2021-07-19 16:00:00|33954.4|33952|33860.4|33858|33954.4|33952|33860.4|33858|2801
1626710700000|2021-07-19 16:05:00|33859.9|33857.5|33854.9|33852.5|33880.9|33878.5|33848.4|33846|1680
1626711000000|2021-07-19 16:10:00|33855.4|33853|33840.9|33838.5|33863.9|33861.5|33832.4|33830|1795
1626711300000|2021-07-19 16:15:00|33838.4|33836|33850.4|33848|33870.9|33868.5|33830.9|33828.5|1452
1626711600000|2021-07-19 16:20:00|33849.9|33847.5|33858.9|33856.5|33868.9|33866.5|33829.4|33827|1311
1626711900000|2021-07-19 16:25:00|33859.4|33857|33827.4|33825|33878.9|33876.5|33819.9|33817.5|1695
1626712200000|2021-07-19 16:30:00|33826.9|33824.5|33813.9|33811.5|33834.9|33832.5|33805.9|33803.5|2654
1626712500000|2021-07-19 16:35:00|33814.4|33812|33798.4|33796|33821.4|33819|33797.9|33795.5|1195
1626712800000|2021-07-19 16:40:00|33798.9|33796.5|33764.4|33762|33806.9|33804.5|33760.9|33758.5|2876
1626713100000|2021-07-19 16:45:00|33761.9|33759.5|33765.9|33763.5|33790.4|33788|33754.4|33752|2045
1626713400000|2021-07-19 16:50:00|33765.4|33763|33807.4|33805|33820.4|33818|33751.4|33749|1798
1626713700000|2021-07-19 16:55:00|33804.9|33802.5|33816.4|33814|33824.4|33822|33784.4|33782|1335
1626714000000|2021-07-19 17:00:00|33813.9|33811.5|33830.9|33828.5|33854.4|33852|33804.9|33802.5|2486
1626714300000|2021-07-19 17:05:00|33831.4|33829|33859.9|33857.5|33860.4|33858|33810.4|33808|1556
1626714600000|2021-07-19 17:10:00|33859.4|33857|33825.9|33823.5|33861.4|33859|33823.4|33821|1331
1626714900000|2021-07-19 17:15:00|33825.4|33823|33823.9|33821.5|33857.4|33855|33823.9|33821.5|1203
1626715200000|2021-07-19 17:20:00|33823.4|33821|33813.9|33811.5|33840.4|33838|33796.9|33794.5|1332
1626715500000|2021-07-19 17:25:00|33814.4|33812|33782.4|33780|33818.9|33816.5|33767.9|33765.5|2145
1626715800000|2021-07-19 17:30:00|33779.4|33777|33757.9|33755.5|33779.4|33777|33749.9|33747.5|2111
1626716100000|2021-07-19 17:35:00|33757.4|33755|33777.9|33775.5|33801.4|33799|33757.4|33755|2039
1626716400000|2021-07-19 17:40:00|33777.4|33775|33770.9|33768.5|33791.9|33789.5|33749.4|33747|1178
1626716700000|2021-07-19 17:45:00|33771.4|33769|33751.9|33749.5|33801.4|33799|33751.4|33749|1361
1626717000000|2021-07-19 17:50:00|33752.4|33750|33797.9|33795.5|33797.9|33795.5|33741.4|33739|1787
1626717300000|2021-07-19 17:55:00|33798.4|33796|33756.9|33754.5|33807.9|33805.5|33750.9|33748.5|1561
1626717600000|2021-07-19 18:00:00|33756.4|33754|33824.9|33822.5|33840.9|33838.5|33754.4|33752|1706
1626717900000|2021-07-19 18:05:00|33825.4|33823|33782.9|33780.5|33828.4|33826|33775.9|33773.5|1175
1626718200000|2021-07-19 18:10:00|33783.4|33781|33811.9|33809.5|33835.4|33833|33778.4|33776|1346
1626718500000|2021-07-19 18:15:00|33812.4|33810|33830.9|33828.5|33835.4|33833|33796.4|33794|898
1626718800000|2021-07-19 18:20:00|33831.4|33829|33829.9|33827.5|33851.9|33849.5|33825.9|33823.5|1242
1626719100000|2021-07-19 18:25:00|33830.4|33828|33849.4|33847|33849.9|33847.5|33810.4|33808|1291
1626719400000|2021-07-19 18:30:00|33848.9|33846.5|33824.9|33822.5|33853.4|33851|33803.4|33801|1526
1626719700000|2021-07-19 18:35:00|33824.4|33822|33763.9|33761.5|33831.4|33829|33755.4|33753|1648
1626720000000|2021-07-19 18:40:00|33764.4|33762|33773.9|33771.5|33783.4|33781|33757.4|33755|1261
1626720300000|2021-07-19 18:45:00|33774.4|33772|33788.9|33786.5|33793.4|33791|33760.9|33758.5|1064
1626720600000|2021-07-19 18:50:00|33788.4|33786|33782.4|33780|33808.4|33806|33759.9|33757.5|1409
1626720900000|2021-07-19 18:55:00|33781.9|33779.5|33785.9|33783.5|33827.4|33825|33775.4|33773|1405
1626721200000|2021-07-19 19:00:00|33785.4|33783|33813.9|33811.5|33817.9|33815.5|33768.9|33766.5|1441
1626721500000|2021-07-19 19:05:00|33813.4|33811|33825.4|33823|33839.4|33837|33789.9|33787.5|1886
1626721800000|2021-07-19 19:10:00|33825.9|33823.5|33826.9|33824.5|33863.4|33861|33812.4|33810|1772
1626722100000|2021-07-19 19:15:00|33826.4|33824|33795.4|33793|33837.4|33835|33786.9|33784.5|1577
1626722400000|2021-07-19 19:20:00|33794.6|33792.2|33779.1|33776.7|33808.6|33806.2|33775.1|33772.7|1632
1626722700000|2021-07-19 19:25:00|33778.6|33776.2|33792.1|33789.7|33819.6|33817.2|33776.6|33774.2|1329
1626723000000|2021-07-19 19:30:00|33792.6|33790.2|33812.1|33809.7|33832.1|33829.7|33785.6|33783.2|1845
1626723300000|2021-07-19 19:35:00|33812.6|33810.2|33862.1|33859.7|33863.6|33861.2|33796.1|33793.7|1812
1626723600000|2021-07-19 19:40:00|33861.6|33859.2|33842.1|33839.7|33881.6|33879.2|33834.6|33832.2|2574
1626723900000|2021-07-19 19:45:00|33842.6|33840.2|33880.6|33878.2|33887.6|33885.2|33825.1|33822.7|2397
1626724200000|2021-07-19 19:50:00|33881.1|33878.7|33914.1|33911.7|33922.6|33920.2|33859.1|33856.7|3870
1626724500000|2021-07-19 19:55:00|33914.6|33912.2|33986.1|33983.7|33990.6|33988.2|33885.1|33882.7|5847
1626724800000|2021-07-19 20:00:00|33985.6|33983.2|33973.8|33969|34005.8|34001|33958.8|33954|3291
1626725100000|2021-07-19 20:05:00|33974.3|33969.5|33984.3|33979.5|33986.8|33982|33966.8|33962|1287
1626725400000|2021-07-19 20:10:00|33983.8|33979|34003.8|33999|34009.3|34004.5|33976.3|33971.5|1246
1626725700000|2021-07-19 20:15:00|34004.3|33999.5|34005.8|34001|34013.8|34009|34002.3|33997.5|227
1626726000000|2021-07-19 20:20:00|34006.3|34001.5|34023.3|34018.5|34030.8|34026|34000.8|33996|400
1626726300000|2021-07-19 20:25:00|34023.8|34019|34010.3|34005.5|34026.8|34022|34007.8|34003|261
1626726600000|2021-07-19 20:30:00|34009.8|34005|34022.3|34017.5|34026.8|34022|34009.8|34005|291
1626726900000|2021-07-19 20:35:00|34022.8|34018|34011.3|34006.5|34023.8|34019|34006.3|34001.5|251
1626727200000|2021-07-19 20:40:00|34012.3|34007.5|34020.3|34015.5|34021.3|34016.5|34009.3|34004.5|154
1626727500000|2021-07-19 20:45:00|34020.8|34016|34026.8|34022|34030.8|34026|34020.3|34015.5|165
1626727800000|2021-07-19 20:50:00|34026.3|34021.5|34028.8|34024|34033.3|34028.5|34022.3|34017.5|256
1626728100000|2021-07-19 20:55:00|34027.8|34023|34036.2|34026.4|34039.8|34035|34024.3|34019.5|165
1626728400000|2021-07-19 21:00:00|34033.3|34023.5|34032.2|34022.4|34034.8|34025|34029.6|34019.8|0
1626728700000|2021-07-19 21:05:00|34032.1|34022.3|34032.3|34022.5|34037.5|34027.7|34030.4|34020.6|0
1626729000000|2021-07-19 21:10:00|34032.6|34022.8|34037|34027.2|34037|34027.2|34031.5|34021.7|0
1626729300000|2021-07-19 21:15:00|34036.7|34026.9|34035.5|34025.7|34037|34027.2|34032.7|34022.9|0
1626729600000|2021-07-19 21:20:00|34036.7|34026.9|34035|34025.2|34039.3|34029.5|34034.7|34024.9|0
1626729900000|2021-07-19 21:25:00|34034.7|34024.9|34033.4|34023.6|34034.7|34024.9|34032|34022.2|0
1626730200000|2021-07-19 21:30:00|34033.5|34023.7|34037|34027.2|34037.8|34028|34033.5|34023.7|0
1626730500000|2021-07-19 21:35:00|34037.1|34027.3|34040.1|34030.3|34040.1|34030.3|34035.7|34025.9|0
1626730800000|2021-07-19 21:40:00|34040.4|34030.6|34039.3|34029.5|34040.6|34030.8|34039.2|34029.4|0
1626731100000|2021-07-19 21:45:00|34039.6|34029.8|34037.4|34027.6|34042.1|34032.3|34037.1|34027.3|0
1626731400000|2021-07-19 21:50:00|34037.9|34028.1|34040.4|34030.6|34041|34031.2|34034.4|34024.6|0
1626731700000|2021-07-19 21:55:00|34040.5|34030.7|34042.9|34033.1|34044.9|34035.1|34039.6|34029.8|0
1626732000000|2021-07-19 22:00:00|34048.3|34043.5|34042.3|34037.5|34055.3|34050.5|34026.3|34021.5|346
1626732300000|2021-07-19 22:05:00|34042.8|34038|34027.8|34023|34043.3|34038.5|34024.3|34019.5|219
1626732600000|2021-07-19 22:10:00|34028.3|34023.5|34025.8|34021|34035.3|34030.5|34025.8|34021|147
1626732900000|2021-07-19 22:15:00|34026.3|34021.5|34013.3|34008.5|34027.8|34023|34011.3|34006.5|160
1626733200000|2021-07-19 22:20:00|34013.8|34009|34016.8|34012|34018.8|34014|34012.8|34008|67
1626733500000|2021-07-19 22:25:00|34016.3|34011.5|34016.3|34011.5|34017.8|34013|34010.3|34005.5|82
1626733800000|2021-07-19 22:30:00|34015.8|34011|34011.8|34007|34022.8|34018|34011.8|34007|116
1626734100000|2021-07-19 22:35:00|34012.3|34007.5|34022.3|34017.5|34022.3|34017.5|34012.3|34007.5|92
1626734400000|2021-07-19 22:40:00|34022.8|34018|34016.8|34012|34022.8|34018|34015.8|34011|36
1626734700000|2021-07-19 22:45:00|34017.3|34012.5|34018.3|34013.5|34024.8|34020|34017.3|34012.5|60
1626735000000|2021-07-19 22:50:00|34018.8|34014|34021.3|34016.5|34021.3|34016.5|34015.8|34011|48
1626735300000|2021-07-19 22:55:00|34020.8|34016|34036.8|34032|34036.8|34032|34019.8|34015|180
1626735600000|2021-07-19 23:00:00|34037.3|34032.5|34059.3|34054.5|34062.3|34057.5|34036.8|34032|607
1626735900000|2021-07-19 23:05:00|34060.3|34055.5|34052.3|34047.5|34063.3|34058.5|34048.8|34044|210
1626736200000|2021-07-19 23:10:00|34053.3|34048.5|34031.8|34027|34053.3|34048.5|34030.8|34026|111
1626736500000|2021-07-19 23:15:00|34031.3|34026.5|34036.8|34032|34036.8|34032|34028.8|34024|99
1626736800000|2021-07-19 23:20:00|34037.3|34032.5|34031.3|34026.5|34040.8|34036|34030.8|34026|59
1626737100000|2021-07-19 23:25:00|34030.8|34026|34028.3|34023.5|34032.3|34027.5|34024.8|34020|104
1626737400000|2021-07-19 23:30:00|34031.8|34027|34052.3|34047.5|34058.8|34054|34031.3|34026.5|324
1626737700000|2021-07-19 23:35:00|34051.8|34047|34052.8|34048|34058.3|34053.5|34051.8|34047|91
1626738000000|2021-07-19 23:40:00|34053.3|34048.5|34067.8|34063|34069.8|34065|34051.8|34047|221
1626738300000|2021-07-19 23:45:00|34067.3|34062.5|34061.8|34057|34069.3|34064.5|34059.3|34054.5|152
1626738600000|2021-07-19 23:50:00|34061.3|34056.5|34067.3|34062.5|34067.8|34063|34045.8|34041|201
1626738900000|2021-07-19 23:55:00|34066.8|34062|34052.3|34047.5|34066.8|34062|34048.8|34044|195
1626739200000|2021-07-20 00:00:00|34051.8|34047|34075.3|34070.5|34082.8|34078|34049.8|34045|481
1626739500000|2021-07-20 00:05:00|34074.8|34070|34061.8|34057|34082.8|34078|34061.8|34057|238
1626739800000|2021-07-20 00:10:00|34062.3|34057.5|34063.3|34058.5|34066.3|34061.5|34050.3|34045.5|263
1626740100000|2021-07-20 00:15:00|34063.8|34059|34077.8|34073|34080.8|34076|34059.3|34054.5|273
1626740400000|2021-07-20 00:20:00|34077.3|34072.5|34083.8|34079|34087.8|34083|34075.3|34070.5|237
1626740700000|2021-07-20 00:25:00|34083.3|34078.5|34100.3|34095.5|34105.8|34101|34083.3|34078.5|448
1626741000000|2021-07-20 00:30:00|34099.8|34095|34100.3|34095.5|34108.8|34104|34094.3|34089.5|197
1626741300000|2021-07-20 00:35:00|34099.8|34095|34095.8|34091|34105.3|34100.5|34093.8|34089|139
1626741600000|2021-07-20 00:40:00|34095.3|34090.5|34108.8|34104|34108.8|34104|34095.3|34090.5|336
1626741900000|2021-07-20 00:45:00|34108.3|34103.5|34100.8|34096|34108.8|34104|34098.3|34093.5|316
1626742200000|2021-07-20 00:50:00|34101.3|34096.5|34102.8|34098|34108.8|34104|34099.8|34095|241
1626742500000|2021-07-20 00:55:00|34102.3|34097.5|34100.3|34095.5|34108.8|34104|34100.3|34095.5|111
1626742800000|2021-07-20 01:00:00|34100.8|34096|34098.3|34093.5|34108.8|34104|34097.8|34093|166
1626743100000|2021-07-20 01:05:00|34098.8|34094|34085.8|34081|34098.8|34094|34079.8|34075|246
1626743400000|2021-07-20 01:10:00|34086.3|34081.5|34103.3|34098.5|34106.3|34101.5|34082.8|34078|239
1626743700000|2021-07-20 01:15:00|34103.8|34099|34108.8|34104|34109.8|34105|34097.3|34092.5|246
1626744000000|2021-07-20 01:20:00|34109.3|34104.5|34111.3|34106.5|34116.3|34111.5|34104.8|34100|202
1626744300000|2021-07-20 01:25:00|34111.8|34107|34117.3|34112.5|34117.8|34113|34106.8|34102|96
1626744600000|2021-07-20 01:30:00|34116.8|34112|34119.3|34114.5|34127.8|34123|34115.3|34110.5|497
1626744900000|2021-07-20 01:35:00|34118.8|34114|34115.3|34110.5|34118.8|34114|34107.3|34102.5|162
1626745200000|2021-07-20 01:40:00|34115.8|34111|34125.3|34120.5|34128.3|34123.5|34111.8|34107|150
1626745500000|2021-07-20 01:45:00|34125.8|34121|34125.3|34120.5|34129.8|34125|34121.3|34116.5|108
1626745800000|2021-07-20 01:50:00|34124.8|34120|34137.3|34132.5|34140.8|34136|34123.3|34118.5|425
1626746100000|2021-07-20 01:55:00|34137.8|34133|34142.3|34137.5|34143.8|34139|34130.3|34125.5|204
1626746400000|2021-07-20 02:00:00|34142.8|34138|34148.3|34143.5|34152.8|34148|34136.8|34132|326
1626746700000|2021-07-20 02:05:00|34147.8|34143|34147.3|34142.5|34153.8|34149|34142.8|34138|143
1626747000000|2021-07-20 02:10:00|34146.8|34142|34139.8|34135|34152.3|34147.5|34139.8|34135|125
1626747300000|2021-07-20 02:15:00|34139.3|34134.5|34125.3|34120.5|34139.8|34135|34123.8|34119|251
1626747600000|2021-07-20 02:20:00|34124.8|34120|34135.3|34130.5|34136.8|34132|34121.3|34116.5|125
1626747900000|2021-07-20 02:25:00|34134.8|34130|34127.3|34122.5|34152.3|34147.5|34127.3|34122.5|728
1626748200000|2021-07-20 02:30:00|34126.8|34122|34141.8|34137|34146.8|34142|34123.3|34118.5|610
1626748500000|2021-07-20 02:35:00|34142.3|34137.5|34133.3|34128.5|34144.3|34139.5|34132.8|34128|127
1626748800000|2021-07-20 02:40:00|34133.8|34129|34136.3|34131.5|34137.8|34133|34130.8|34126|104
1626749100000|2021-07-20 02:45:00|34135.8|34131|34144.8|34140|34145.8|34141|34134.8|34130|117
1626749400000|2021-07-20 02:50:00|34144.3|34139.5|34130.3|34125.5|34145.8|34141|34127.8|34123|89
1626749700000|2021-07-20 02:55:00|34129.8|34125|34113.8|34109|34132.3|34127.5|34113.3|34108.5|263
1626750000000|2021-07-20 03:00:00|34114.3|34109.5|34134.3|34129.5|34138.3|34133.5|34114.3|34109.5|215
1626750300000|2021-07-20 03:05:00|34134.8|34130|34114.8|34110|34138.8|34134|34114.3|34109.5|123
1626750600000|2021-07-20 03:10:00|34114.3|34109.5|34111.8|34107|34125.8|34121|34110.8|34106|179
1626750900000|2021-07-20 03:15:00|34112.3|34107.5|34118.3|34113.5|34119.8|34115|34110.8|34106|58
1626751200000|2021-07-20 03:20:00|34117.8|34113|34106.8|34102|34118.8|34114|34104.3|34099.5|109
1626751500000|2021-07-20 03:25:00|34106.3|34101.5|34048.3|34043.5|34109.8|34105|34047.8|34043|536
1626751800000|2021-07-20 03:30:00|34050.3|34045.5|34031.3|34026.5|34052.8|34048|34024.3|34019.5|740
1626752100000|2021-07-20 03:35:00|34030.8|34026|34006.3|34001.5|34032.3|34027.5|33997.3|33992.5|679
1626752400000|2021-07-20 03:40:00|34006.8|34002|34012.3|34007.5|34015.3|34010.5|33987.8|33983|427
1626752700000|2021-07-20 03:45:00|34012.8|34008|34027.3|34022.5|34034.8|34030|34012.3|34007.5|267
1626753000000|2021-07-20 03:50:00|34027.8|34023|34015.3|34010.5|34034.3|34029.5|34008.3|34003.5|259
1626753300000|2021-07-20 03:55:00|34014.8|34010|34015.3|34010.5|34019.3|34014.5|33998.3|33993.5|272
1626753600000|2021-07-20 04:00:00|34015.8|34011|34016.3|34011.5|34019.8|34015|34006.3|34001.5|99
1626753900000|2021-07-20 04:05:00|34016.8|34012|34008.8|34004|34021.3|34016.5|34001.8|33997|218
1626754200000|2021-07-20 04:10:00|34009.3|34004.5|33985.3|33980.5|34009.3|34004.5|33982.8|33978|335
1626754500000|2021-07-20 04:15:00|33985.8|33981|33970.3|33965.5|33990.3|33985.5|33965.3|33960.5|328
1626754800000|2021-07-20 04:20:00|33969.8|33965|33986.3|33981.5|33987.3|33982.5|33963.3|33958.5|234
1626755100000|2021-07-20 04:25:00|33985.8|33981|33990.3|33985.5|33990.8|33986|33973.8|33969|137
1626755400000|2021-07-20 04:30:00|33990.8|33986|33994.3|33989.5|34000.8|33996|33988.3|33983.5|210
1626755700000|2021-07-20 04:35:00|33993.8|33989|33995.3|33990.5|34002.8|33998|33992.3|33987.5|64
1626756000000|2021-07-20 04:40:00|33994.8|33990|34005.8|34001|34007.8|34003|33994.3|33989.5|80
1626756300000|2021-07-20 04:45:00|34006.3|34001.5|34013.8|34009|34014.8|34010|34003.3|33998.5|94
1626756600000|2021-07-20 04:50:00|34014.3|34009.5|34022.3|34017.5|34032.3|34027.5|34014.3|34009.5|236
1626756900000|2021-07-20 04:55:00|34022.8|34018|34022.8|34018|34028.3|34023.5|34011.3|34006.5|129
1626757200000|2021-07-20 05:00:00|34023.3|34018.5|34031.3|34026.5|34045.8|34041|34015.3|34010.5|191
1626757500000|2021-07-20 05:05:00|34031.8|34027|34036.3|34031.5|34042.3|34037.5|34026.8|34022|119
1626757800000|2021-07-20 05:10:00|34036.8|34032|34020.3|34015.5|34037.8|34033|34013.3|34008.5|220
1626758100000|2021-07-20 05:15:00|34019.8|34015|34020.3|34015.5|34020.8|34016|33995.8|33991|389
1626758400000|2021-07-20 05:20:00|34020.8|34016|34029.8|34025|34033.3|34028.5|34016.3|34011.5|194
1626758700000|2021-07-20 05:25:00|34030.3|34025.5|34041.3|34036.5|34041.3|34036.5|34025.8|34021|200
1626759000000|2021-07-20 05:30:00|34041.8|34037|34038.3|34033.5|34046.3|34041.5|34031.8|34027|237
1626759300000|2021-07-20 05:35:00|34038.8|34034|34038.8|34034|34041.3|34036.5|34030.8|34026|157
1626759600000|2021-07-20 05:40:00|34039.3|34034.5|34034.3|34029.5|34042.8|34038|34028.3|34023.5|247
1626759900000|2021-07-20 05:45:00|34034.8|34030|34030.8|34026|34037.8|34033|34024.3|34019.5|214
1626760200000|2021-07-20 05:50:00|34031.3|34026.5|34059.3|34054.5|34059.8|34055|34029.8|34025|252
1626760500000|2021-07-20 05:55:00|34058.8|34054|34057.8|34053|34063.3|34058.5|34047.3|34042.5|290
1626760800000|2021-07-20 06:00:00|34057.2|34053.6|34079.7|34076.1|34095.7|34092.1|34046.7|34043.1|560
1626761100000|2021-07-20 06:05:00|34078.7|34075.1|34075.7|34072.1|34084.7|34081.1|34063.2|34059.6|300
1626761400000|2021-07-20 06:10:00|34075.2|34071.6|34073.7|34070.1|34086.7|34083.1|34069.2|34065.6|374
1626761700000|2021-07-20 06:15:00|34073.2|34069.6|34073.7|34070.1|34079.7|34076.1|34064.2|34060.6|194
1626762000000|2021-07-20 06:20:00|34073.2|34069.6|34082.7|34079.1|34082.7|34079.1|34062.7|34059.1|174
1626762300000|2021-07-20 06:25:00|34082.2|34078.6|34093.2|34089.6|34096.2|34092.6|34075.7|34072.1|232
1626762600000|2021-07-20 06:30:00|34092.7|34089.1|34083.2|34079.6|34093.2|34089.6|34071.2|34067.6|308
1626762900000|2021-07-20 06:35:00|34083.7|34080.1|34072.7|34069.1|34085.2|34081.6|34072.7|34069.1|153
1626763200000|2021-07-20 06:40:00|34073.2|34069.6|34083.7|34080.1|34085.7|34082.1|34068.7|34065.1|148
1626763500000|2021-07-20 06:45:00|34084.2|34080.6|34079.7|34076.1|34093.2|34089.6|34079.7|34076.1|256
1626763800000|2021-07-20 06:50:00|34079.2|34075.6|34075.7|34072.1|34087.2|34083.6|34074.2|34070.6|207
1626764100000|2021-07-20 06:55:00|34076.2|34072.6|34110.7|34107.1|34115.7|34112.1|34071.2|34067.6|485
1626764400000|2021-07-20 07:00:00|34111.2|34107.6|34143.7|34140.1|34151.7|34148.1|34082.7|34079.1|1166
1626764700000|2021-07-20 07:05:00|34144.2|34140.6|34161.7|34158.1|34164.2|34160.6|34124.7|34121.1|941
1626765000000|2021-07-20 07:10:00|34162.2|34158.6|34180.7|34177.1|34182.2|34178.6|34158.2|34154.6|1339
1626765300000|2021-07-20 07:15:00|34181.2|34177.6|34223.7|34220.1|34236.7|34233.1|34180.2|34176.6|1945
1626765600000|2021-07-20 07:20:00|34223.2|34219.6|34217.7|34214.1|34242.2|34238.6|34215.2|34211.6|1342
1626765900000|2021-07-20 07:25:00|34217.2|34213.6|34228.7|34225.1|34230.2|34226.6|34189.2|34185.6|886
1626766200000|2021-07-20 07:30:00|34228.2|34224.6|34226.7|34223.1|34239.7|34236.1|34205.2|34201.6|601
1626766500000|2021-07-20 07:35:00|34226.2|34222.6|34216.7|34213.1|34234.7|34231.1|34214.2|34210.6|672
1626766800000|2021-07-20 07:40:00|34216.2|34212.6|34235.2|34231.6|34236.2|34232.6|34205.7|34202.1|738
1626767100000|2021-07-20 07:45:00|34235.7|34232.1|34230.2|34226.6|34254.2|34250.6|34224.2|34220.6|909
1626767400000|2021-07-20 07:50:00|34229.7|34226.1|34201.7|34198.1|34232.2|34228.6|34201.2|34197.6|580
1626767700000|2021-07-20 07:55:00|34201.2|34197.6|34167.7|34164.1|34203.7|34200.1|34167.2|34163.6|843
1626768000000|2021-07-20 08:00:00|34167.2|34163.6|34198.7|34195.1|34207.2|34203.6|34166.7|34163.1|736
1626768300000|2021-07-20 08:05:00|34199.2|34195.6|34173.7|34170.1|34208.7|34205.1|34173.2|34169.6|499
1626768600000|2021-07-20 08:10:00|34174.2|34170.6|34208.7|34205.1|34210.2|34206.6|34152.2|34148.6|776
1626768900000|2021-07-20 08:15:00|34209.2|34205.6|34212.7|34209.1|34218.7|34215.1|34201.7|34198.1|343
1626769200000|2021-07-20 08:20:00|34213.2|34209.6|34202.2|34198.6|34214.7|34211.1|34199.2|34195.6|276
1626769500000|2021-07-20 08:25:00|34201.7|34198.1|34226.2|34222.6|34226.2|34222.6|34196.2|34192.6|255
1626769800000|2021-07-20 08:30:00|34225.7|34222.1|34218.2|34214.6|34237.2|34233.6|34215.7|34212.1|351
1626770100000|2021-07-20 08:35:00|34217.7|34214.1|34222.7|34219.1|34228.2|34224.6|34210.2|34206.6|212
1626770400000|2021-07-20 08:40:00|34223.2|34219.6|34210.7|34207.1|34230.7|34227.1|34206.7|34203.1|196
1626770700000|2021-07-20 08:45:00|34211.2|34207.6|34168.7|34165.1|34211.7|34208.1|34167.2|34163.6|417
1626771000000|2021-07-20 08:50:00|34169.2|34165.6|34173.2|34169.6|34179.7|34176.1|34155.7|34152.1|398
1626771300000|2021-07-20 08:55:00|34173.7|34170.1|34171.7|34168.1|34181.2|34177.6|34167.2|34163.6|307
1626771600000|2021-07-20 09:00:00|34171.2|34167.6|34161.7|34158.1|34196.7|34193.1|34153.7|34150.1|480
1626771900000|2021-07-20 09:05:00|34161.2|34157.6|34171.7|34168.1|34172.7|34169.1|34134.7|34131.1|498
1626772200000|2021-07-20 09:10:00|34172.2|34168.6|34192.7|34189.1|34198.2|34194.6|34162.7|34159.1|268
1626772500000|2021-07-20 09:15:00|34193.2|34189.6|34197.7|34194.1|34202.2|34198.6|34182.2|34178.6|226
1626772800000|2021-07-20 09:20:00|34197.2|34193.6|34172.7|34169.1|34198.7|34195.1|34169.7|34166.1|199
1626773100000|2021-07-20 09:25:00|34172.2|34168.6|34173.7|34170.1|34181.7|34178.1|34160.7|34157.1|241
1626773400000|2021-07-20 09:30:00|34173.2|34169.6|34156.7|34153.1|34181.7|34178.1|34148.2|34144.6|315
1626773700000|2021-07-20 09:35:00|34157.2|34153.6|34134.7|34131.1|34168.2|34164.6|34128.2|34124.6|357
1626774000000|2021-07-20 09:40:00|34134.2|34130.6|34123.7|34120.1|34151.7|34148.1|34123.7|34120.1|290
1626774300000|2021-07-20 09:45:00|34124.7|34121.1|34083.2|34079.6|34135.7|34132.1|34083.2|34079.6|972
1626774600000|2021-07-20 09:50:00|34083.7|34080.1|34092.7|34089.1|34093.7|34090.1|34071.7|34068.1|815
1626774900000|2021-07-20 09:55:00|34093.2|34089.6|34096.7|34093.1|34101.7|34098.1|34079.7|34076.1|466
1626775200000|2021-07-20 10:00:00|34097.7|34094.1|34076.7|34073.1|34099.2|34095.6|34059.7|34056.1|585
1626775500000|2021-07-20 10:05:00|34077.2|34073.6|34122.7|34119.1|34125.7|34122.1|34072.2|34068.6|761
1626775800000|2021-07-20 10:10:00|34123.2|34119.6|34156.7|34153.1|34177.2|34173.6|34118.7|34115.1|895
1626776100000|2021-07-20 10:15:00|34157.2|34153.6|34158.7|34155.1|34175.2|34171.6|34151.7|34148.1|363
1626776400000|2021-07-20 10:20:00|34159.2|34155.6|34143.7|34140.1|34175.2|34171.6|34141.7|34138.1|347
1626776700000|2021-07-20 10:25:00|34143.2|34139.6|34159.7|34156.1|34163.7|34160.1|34128.2|34124.6|468
1626777000000|2021-07-20 10:30:00|34160.2|34156.6|34160.7|34157.1|34170.7|34167.1|34146.7|34143.1|263
1626777300000|2021-07-20 10:35:00|34161.2|34157.6|34152.7|34149.1|34165.7|34162.1|34149.7|34146.1|187
1626777600000|2021-07-20 10:40:00|34153.2|34149.6|34136.7|34133.1|34158.7|34155.1|34130.2|34126.6|273
1626777900000|2021-07-20 10:45:00|34137.2|34133.6|34099.2|34095.6|34152.7|34149.1|34093.2|34089.6|496
1626778200000|2021-07-20 10:50:00|34098.7|34095.1|34111.2|34107.6|34115.7|34112.1|34083.2|34079.6|1012
1626778500000|2021-07-20 10:55:00|34110.7|34107.1|34130.2|34126.6|34144.7|34141.1|34102.2|34098.6|1054
1626778800000|2021-07-20 11:00:00|34130.7|34127.1|34131.7|34128.1|34134.7|34131.1|34098.7|34095.1|604
1626779100000|2021-07-20 11:05:00|34131.2|34127.6|34131.7|34128.1|34150.2|34146.6|34112.7|34109.1|402
1626779400000|2021-07-20 11:10:00|34132.2|34128.6|34109.7|34106.1|34134.2|34130.6|34091.7|34088.1|500
1626779700000|2021-07-20 11:15:00|34110.2|34106.6|34132.2|34128.6|34151.2|34147.6|34110.2|34106.6|424
1626780000000|2021-07-20 11:20:00|34131.7|34128.1|34154.7|34151.1|34163.2|34159.6|34127.7|34124.1|513
1626780300000|2021-07-20 11:25:00|34154.2|34150.6|34159.7|34156.1|34160.7|34157.1|34135.2|34131.6|462
1626780600000|2021-07-20 11:30:00|34159.2|34155.6|34183.7|34180.1|34189.2|34185.6|34154.2|34150.6|805
1626780900000|2021-07-20 11:35:00|34184.2|34180.6|34194.7|34191.1|34200.7|34197.1|34183.2|34179.6|407
1626781200000|2021-07-20 11:40:00|34195.2|34191.6|34185.7|34182.1|34199.7|34196.1|34180.7|34177.1|322
1626781500000|2021-07-20 11:45:00|34185.2|34181.6|34168.7|34165.1|34185.7|34182.1|34163.7|34160.1|427
1626781800000|2021-07-20 11:50:00|34169.2|34165.6|34180.7|34177.1|34190.2|34186.6|34161.7|34158.1|436
1626782100000|2021-07-20 11:55:00|34180.2|34176.6|34178.7|34175.1|34193.2|34189.6|34174.7|34171.1|327
1626782400000|2021-07-20 12:00:00|34179.7|34176.1|34206.2|34202.6|34210.7|34207.1|34178.2|34174.6|624
1626782700000|2021-07-20 12:05:00|34206.7|34203.1|34186.2|34182.6|34208.7|34205.1|34184.2|34180.6|440
1626783000000|2021-07-20 12:10:00|34185.7|34182.1|34176.2|34172.6|34190.7|34187.1|34172.2|34168.6|367
1626783300000|2021-07-20 12:15:00|34176.7|34173.1|34168.7|34165.1|34176.7|34173.1|34161.7|34158.1|308
1626783600000|2021-07-20 12:20:00|34169.2|34165.6|34168.7|34165.1|34176.2|34172.6|34158.7|34155.1|347
1626783900000|2021-07-20 12:25:00|34169.2|34165.6|34147.7|34144.1|34171.2|34167.6|34147.7|34144.1|302
1626784200000|2021-07-20 12:30:00|34147.2|34143.6|34118.7|34115.1|34154.2|34150.6|34102.7|34099.1|1205
1626784500000|2021-07-20 12:35:00|34119.2|34115.6|34112.7|34109.1|34127.7|34124.1|34097.7|34094.1|575
1626784800000|2021-07-20 12:40:00|34112.2|34108.6|34106.7|34103.1|34121.7|34118.1|34096.7|34093.1|402
1626785100000|2021-07-20 12:45:00|34106.2|34102.6|34103.7|34100.1|34110.7|34107.1|34097.2|34093.6|265
1626785400000|2021-07-20 12:50:00|34103.2|34099.6|34083.7|34080.1|34107.7|34104.1|34075.2|34071.6|890
1626785700000|2021-07-20 12:55:00|34083.2|34079.6|34086.7|34083.1|34095.7|34092.1|34068.7|34065.1|777
1626786000000|2021-07-20 13:00:00|34087.2|34083.6|34075.7|34072.1|34104.2|34100.6|34062.7|34059.1|802
1626786300000|2021-07-20 13:05:00|34073.7|34070.1|34046.7|34043.1|34074.7|34071.1|34037.7|34034.1|906
1626786600000|2021-07-20 13:10:00|34046.2|34042.6|34018.7|34015.1|34054.7|34051.1|34010.7|34007.1|815
1626786900000|2021-07-20 13:15:00|34019.2|34015.6|34023.7|34020.1|34038.2|34034.6|34019.2|34015.6|754
1626787200000|2021-07-20 13:20:00|34023.2|34019.6|34025.7|34022.1|34025.7|34022.1|34005.7|34002.1|835
1626787500000|2021-07-20 13:25:00|34025.2|34021.6|34032.2|34028.6|34046.7|34043.1|34004.7|34001.1|1672
1626787800000|2021-07-20 13:30:00|34031.6|34029.2|34064.1|34061.7|34087.1|34084.7|33985.1|33982.7|7721
1626788100000|2021-07-20 13:35:00|34064.6|34062.2|34114.1|34111.7|34153.6|34151.2|34063.1|34060.7|6883
1626788400000|2021-07-20 13:40:00|34113.6|34111.2|34179.1|34176.7|34197.1|34194.7|34074.1|34071.7|5053
1626788700000|2021-07-20 13:45:00|34178.1|34175.7|34286.1|34283.7|34287.1|34284.7|34165.6|34163.2|5178
1626789000000|2021-07-20 13:50:00|34284.6|34282.2|34341.1|34338.7|34346.6|34344.2|34280.6|34278.2|5482
1626789300000|2021-07-20 13:55:00|34341.6|34339.2|34377.1|34374.7|34396.1|34393.7|34336.6|34334.2|5249
1626789600000|2021-07-20 14:00:00|34377.6|34375.2|34423.6|34421.2|34435.6|34433.2|34369.1|34366.7|5031
1626789900000|2021-07-20 14:05:00|34424.1|34421.7|34394.6|34392.2|34437.1|34434.7|34369.1|34366.7|4722
1626790200000|2021-07-20 14:10:00|34394.1|34391.7|34374.1|34371.7|34410.1|34407.7|34366.6|34364.2|2987
1626790500000|2021-07-20 14:15:00|34374.6|34372.2|34467.2|34464.8|34469.2|34466.8|34374.6|34372.2|3516
1626790800000|2021-07-20 14:20:00|34468.2|34465.8|34474.2|34471.8|34482.7|34480.3|34452.2|34449.8|2450
1626791100000|2021-07-20 14:25:00|34473.7|34471.3|34440.7|34438.3|34482.2|34479.8|34433.2|34430.8|2512
1626791400000|2021-07-20 14:30:00|34440.2|34437.8|34425.2|34422.8|34461.7|34459.3|34414.2|34411.8|2377
1626791700000|2021-07-20 14:35:00|34425.7|34423.3|34433.2|34430.8|34444.2|34441.8|34408.2|34405.8|2090
1626792000000|2021-07-20 14:40:00|34433.7|34431.3|34462.2|34459.8|34470.2|34467.8|34433.2|34430.8|2255
1626792300000|2021-07-20 14:45:00|34462.7|34460.3|34487.2|34484.8|34490.2|34487.8|34448.2|34445.8|2553
1626792600000|2021-07-20 14:50:00|34487.7|34485.3|34478.7|34476.3|34493.2|34490.8|34463.2|34460.8|1816
1626792900000|2021-07-20 14:55:00|34479.2|34476.8|34512.2|34509.8|34518.2|34515.8|34477.2|34474.8|1948
1626793200000|2021-07-20 15:00:00|34511.7|34509.3|34518.2|34515.8|34527.2|34524.8|34498.2|34495.8|2017
1626793500000|2021-07-20 15:05:00|34517.2|34514.8|34496.7|34494.3|34522.7|34520.3|34480.2|34477.8|1896
1626793800000|2021-07-20 15:10:00|34497.2|34494.8|34499.7|34497.3|34516.2|34513.8|34494.7|34492.3|1081
1626794100000|2021-07-20 15:15:00|34500.2|34497.8|34501.2|34498.8|34507.7|34505.3|34481.2|34478.8|1177
1626794400000|2021-07-20 15:20:00|34501.7|34499.3|34512.7|34510.3|34517.7|34515.3|34500.2|34497.8|836
1626794700000|2021-07-20 15:25:00|34512.2|34509.8|34476.2|34473.8|34513.2|34510.8|34475.7|34473.3|1408
1626795000000|2021-07-20 15:30:00|34476.7|34474.3|34479.7|34477.3|34486.2|34483.8|34465.7|34463.3|1432
1626795300000|2021-07-20 15:35:00|34480.2|34477.8|34456.2|34453.8|34483.2|34480.8|34455.2|34452.8|1387
1626795600000|2021-07-20 15:40:00|34456.7|34454.3|34506.2|34503.8|34510.2|34507.8|34456.2|34453.8|964
1626795900000|2021-07-20 15:45:00|34505.7|34503.3|34527.2|34524.8|34534.2|34531.8|34499.7|34497.3|1375
1626796200000|2021-07-20 15:50:00|34527.7|34525.3|34544.7|34542.3|34550.2|34547.8|34527.2|34524.8|1093
1626796500000|2021-07-20 15:55:00|34544.2|34541.8|34569.2|34566.8|34571.2|34568.8|34542.2|34539.8|1414
1626796800000|2021-07-20 16:00:00|34569.7|34567.3|34565.2|34562.8|34582.2|34579.8|34562.2|34559.8|2565
1626797100000|2021-07-20 16:05:00|34564.2|34561.8|34547.2|34544.8|34569.7|34567.3|34541.2|34538.8|2061
1626797400000|2021-07-20 16:10:00|34547.7|34545.3|34561.2|34558.8|34563.2|34560.8|34541.2|34538.8|814
1626797700000|2021-07-20 16:15:00|34561.7|34559.3|34573.7|34571.3|34577.2|34574.8|34556.2|34553.8|1100
1626798000000|2021-07-20 16:20:00|34573.2|34570.8|34578.2|34575.8|34584.2|34581.8|34566.2|34563.8|1215
1626798300000|2021-07-20 16:25:00|34577.7|34575.3|34567.2|34564.8|34582.7|34580.3|34559.2|34556.8|849
1626798600000|2021-07-20 16:30:00|34568.2|34565.8|34597.2|34594.8|34597.7|34595.3|34568.2|34565.8|1327
1626798900000|2021-07-20 16:35:00|34597.7|34595.3|34578.7|34576.3|34601.2|34598.8|34575.2|34572.8|1158
1626799200000|2021-07-20 16:40:00|34577.8|34575.4|34577.8|34575.4|34589.3|34586.9|34576.3|34573.9|634
1626799500000|2021-07-20 16:45:00|34578.3|34575.9|34603.3|34600.9|34606.3|34603.9|34570.3|34567.9|1398
1626799800000|2021-07-20 16:50:00|34602.8|34600.4|34613.3|34610.9|34614.3|34611.9|34600.3|34597.9|1058
1626800100000|2021-07-20 16:55:00|34613.8|34611.4|34609.3|34606.9|34619.3|34616.9|34602.3|34599.9|835
1626800400000|2021-07-20 17:00:00|34609.8|34607.4|34554.3|34551.9|34619.3|34616.9|34553.3|34550.9|2193
1626800700000|2021-07-20 17:05:00|34554.8|34552.4|34553.8|34551.4|34568.3|34565.9|34543.3|34540.9|1598
1626801000000|2021-07-20 17:10:00|34554.3|34551.9|34551.3|34548.9|34562.3|34559.9|34543.8|34541.4|968
1626801300000|2021-07-20 17:15:00|34550.8|34548.4|34541.8|34539.4|34555.8|34553.4|34535.3|34532.9|942
1626801600000|2021-07-20 17:20:00|34541.3|34538.9|34534.8|34532.4|34562.3|34559.9|34530.3|34527.9|1165
1626801900000|2021-07-20 17:25:00|34534.3|34531.9|34525.8|34523.4|34539.8|34537.4|34517.3|34514.9|797
1626802200000|2021-07-20 17:30:00|34525.3|34522.9|34550.3|34547.9|34551.3|34548.9|34525.3|34522.9|848
1626802500000|2021-07-20 17:35:00|34550.8|34548.4|34536.3|34533.9|34552.3|34549.9|34529.3|34526.9|748
1626802800000|2021-07-20 17:40:00|34536.8|34534.4|34512.8|34510.4|34544.8|34542.4|34511.8|34509.4|911
1626803100000|2021-07-20 17:45:00|34512.3|34509.9|34499.8|34497.4|34521.3|34518.9|34496.8|34494.4|1169
1626803400000|2021-07-20 17:50:00|34499.3|34496.9|34512.3|34509.9|34520.8|34518.4|34497.8|34495.4|777
1626803700000|2021-07-20 17:55:00|34511.8|34509.4|34527.8|34525.4|34534.8|34532.4|34509.8|34507.4|689
1626804000000|2021-07-20 18:00:00|34528.3|34525.9|34555.3|34552.9|34563.3|34560.9|34528.3|34525.9|1248
1626804300000|2021-07-20 18:05:00|34554.8|34552.4|34558.8|34556.4|34573.3|34570.9|34554.3|34551.9|882
1626804600000|2021-07-20 18:10:00|34559.3|34556.9|34573.3|34570.9|34581.8|34579.4|34558.3|34555.9|697
1626804900000|2021-07-20 18:15:00|34574.8|34572.4|34582.3|34579.9|34589.3|34586.9|34574.8|34572.4|741
1626805200000|2021-07-20 18:20:00|34582.8|34580.4|34570.3|34567.9|34584.3|34581.9|34559.8|34557.4|711
1626805500000|2021-07-20 18:25:00|34569.8|34567.4|34567.3|34564.9|34570.8|34568.4|34561.3|34558.9|551
1626805800000|2021-07-20 18:30:00|34566.8|34564.4|34559.8|34557.4|34572.8|34570.4|34559.3|34556.9|674
1626806100000|2021-07-20 18:35:00|34559.3|34556.9|34549.3|34546.9|34572.8|34570.4|34549.3|34546.9|751
1626806400000|2021-07-20 18:40:00|34548.3|34545.9|34559.8|34557.4|34572.8|34570.4|34547.8|34545.4|844
1626806700000|2021-07-20 18:45:00|34559.3|34556.9|34547.3|34544.9|34564.3|34561.9|34536.3|34533.9|1231
1626807000000|2021-07-20 18:50:00|34547.8|34545.4|34549.3|34546.9|34565.3|34562.9|34546.3|34543.9|663
1626807300000|2021-07-20 18:55:00|34548.8|34546.4|34541.8|34539.4|34561.8|34559.4|34538.3|34535.9|1117
1626807600000|2021-07-20 19:00:00|34542.3|34539.9|34551.8|34549.4|34555.3|34552.9|34538.8|34536.4|626
1626807900000|2021-07-20 19:05:00|34552.3|34549.9|34564.3|34561.9|34574.3|34571.9|34550.8|34548.4|779
1626808200000|2021-07-20 19:10:00|34564.8|34562.4|34598.8|34596.4|34605.3|34602.9|34563.3|34560.9|1476
1626808500000|2021-07-20 19:15:00|34598.3|34595.9|34598.3|34595.9|34604.8|34602.4|34590.3|34587.9|809
1626808800000|2021-07-20 19:20:00|34597.9|34595.5|34603.4|34601|34610.4|34608|34597.9|34595.5|690
1626809100000|2021-07-20 19:25:00|34603.9|34601.5|34579.4|34577|34607.4|34605|34568.4|34566|1651
1626809400000|2021-07-20 19:30:00|34579.9|34577.5|34562.4|34560|34580.9|34578.5|34553.9|34551.5|1153
1626809700000|2021-07-20 19:35:00|34561.9|34559.5|34553.4|34551|34565.9|34563.5|34549.9|34547.5|859
1626810000000|2021-07-20 19:40:00|34552.9|34550.5|34535.4|34533|34559.4|34557|34534.4|34532|1483
1626810300000|2021-07-20 19:45:00|34534.9|34532.5|34550.9|34548.5|34550.9|34548.5|34526.9|34524.5|1284
1626810600000|2021-07-20 19:50:00|34549.9|34547.5|34569.9|34567.5|34575.9|34573.5|34522.9|34520.5|3040
1626810900000|2021-07-20 19:55:00|34569.4|34567|34517.4|34515|34569.9|34567.5|34511.4|34509|5013
1626811200000|2021-07-20 20:00:00|34515.4|34513|34530.6|34525.8|34551.1|34546.3|34515.4|34511.8|2072
1626811500000|2021-07-20 20:05:00|34530.1|34525.3|34551.1|34546.3|34552.6|34547.8|34527.6|34522.8|771
1626811800000|2021-07-20 20:10:00|34550.6|34545.8|34559.6|34554.8|34573.6|34568.8|34541.6|34536.8|857
1626812100000|2021-07-20 20:15:00|34560.1|34555.3|34564.6|34559.8|34567.1|34562.3|34559.6|34554.8|58
1626812400000|2021-07-20 20:20:00|34565.1|34560.3|34568.1|34563.3|34568.1|34563.3|34565.1|34560.3|43
1626812700000|2021-07-20 20:25:00|34567.6|34562.8|34566.6|34561.8|34570.1|34565.3|34558.1|34553.3|106
1626813000000|2021-07-20 20:30:00|34567.1|34562.3|34546.6|34541.8|34570.1|34565.3|34543.1|34538.3|378
1626813300000|2021-07-20 20:35:00|34546.1|34541.3|34547.6|34542.8|34554.1|34549.3|34546.1|34541.3|124
1626813600000|2021-07-20 20:40:00|34547.1|34542.3|34554.1|34549.3|34555.1|34550.3|34546.1|34541.3|98
1626813900000|2021-07-20 20:45:00|34556.1|34551.3|34542.6|34537.8|34557.6|34552.8|34537.1|34532.3|147
1626814200000|2021-07-20 20:50:00|34543.1|34538.3|34551.1|34546.3|34551.1|34546.3|34540.6|34535.8|138
1626814500000|2021-07-20 20:55:00|34551.6|34546.8|34549.8|34540|34551.6|34546.8|34540.6|34535.8|81
1626814800000|2021-07-20 21:00:00|34552.8|34543|34545.3|34535.5|34553.7|34543.9|34541.8|34532|0
1626815100000|2021-07-20 21:05:00|34543.3|34533.5|34543.1|34533.3|34544.7|34534.9|34542.8|34533|0
1626815400000|2021-07-20 21:10:00|34544|34534.2|34542.3|34532.5|34545.5|34535.7|34542.3|34532.5|0
1626815700000|2021-07-20 21:15:00|34541.2|34531.4|34541.1|34531.3|34542.4|34532.6|34538.9|34529.1|0
1626816000000|2021-07-20 21:20:00|34541.4|34531.6|34541.6|34531.8|34541.9|34532.1|34540|34530.2|0
1626816300000|2021-07-20 21:25:00|34541.9|34532.1|34541.3|34531.5|34541.9|34532.1|34539.8|34530|0
1626816600000|2021-07-20 21:30:00|34540.7|34530.9|34540.9|34531.1|34541.6|34531.8|34540.7|34530.9|0
1626816900000|2021-07-20 21:35:00|34541.1|34531.3|34540.7|34530.9|34541.6|34531.8|34540.7|34530.9|0
1626817200000|2021-07-20 21:40:00|34541.2|34531.4|34541.8|34532|34542.1|34532.3|34541.1|34531.3|0
1626817500000|2021-07-20 21:45:00|34542.4|34532.6|34542.3|34532.5|34542.4|34532.6|34542|34532.2|0
1626817800000|2021-07-20 21:50:00|34542.9|34533.1|34542.7|34532.9|34544.7|34534.9|34542.4|34532.6|0
1626818100000|2021-07-20 21:55:00|34543|34533.2|34546|34536.2|34547.8|34538|34542.8|34533|0
1626818400000|2021-07-20 22:00:00|34535.6|34530.8|34544.1|34539.3|34551.1|34546.3|34535.6|34530.8|132
1626818700000|2021-07-20 22:05:00|34544.6|34539.8|34566.6|34561.8|34568.1|34563.3|34544.1|34539.3|122
1626819000000|2021-07-20 22:10:00|34567.1|34562.3|34562.6|34557.8|34569.1|34564.3|34560.1|34555.3|55
1626819300000|2021-07-20 22:15:00|34563.1|34558.3|34571.1|34566.3|34573.6|34568.8|34563.1|34558.3|70
1626819600000|2021-07-20 22:20:00|34570.6|34565.8|34576.6|34571.8|34577.6|34572.8|34568.6|34563.8|31
1626819900000|2021-07-20 22:25:00|34576.1|34571.3|34563.6|34558.8|34576.6|34571.8|34561.1|34556.3|69
1626820200000|2021-07-20 22:30:00|34564.1|34559.3|34565.6|34560.8|34565.6|34560.8|34560.6|34555.8|31
1626820500000|2021-07-20 22:35:00|34564.6|34559.8|34562.6|34557.8|34567.6|34562.8|34560.6|34555.8|43
1626820800000|2021-07-20 22:40:00|34561.1|34556.3|34567.6|34562.8|34570.1|34565.3|34560.6|34555.8|56
1626821100000|2021-07-20 22:45:00|34568.1|34563.3|34567.1|34562.3|34570.1|34565.3|34562.1|34557.3|104
1626821400000|2021-07-20 22:50:00|34566.6|34561.8|34565.6|34560.8|34567.6|34562.8|34564.6|34559.8|24
1626821700000|2021-07-20 22:55:00|34566.1|34561.3|34571.1|34566.3|34572.1|34567.3|34565.1|34560.3|85
1626822000000|2021-07-20 23:00:00|34570.6|34565.8|34565.6|34560.8|34571.1|34566.3|34563.6|34558.8|65
1626822300000|2021-07-20 23:05:00|34566.6|34561.8|34579.6|34574.8|34584.6|34579.8|34566.6|34561.8|213
1626822600000|2021-07-20 23:10:00|34580.1|34575.3|34593.1|34588.3|34596.1|34591.3|34579.6|34574.8|154
1626822900000|2021-07-20 23:15:00|34593.6|34588.8|34592.6|34587.8|34594.6|34589.8|34586.6|34581.8|85
1626823200000|2021-07-20 23:20:00|34593.1|34588.3|34595.6|34590.8|34601.1|34596.3|34591.6|34586.8|140
1626823500000|2021-07-20 23:25:00|34596.1|34591.3|34596.6|34591.8|34601.6|34596.8|34593.6|34588.8|93
1626823800000|2021-07-20 23:30:00|34597.1|34592.3|34596.1|34591.3|34598.6|34593.8|34593.6|34588.8|68
1626824100000|2021-07-20 23:35:00|34597.1|34592.3|34586.6|34581.8|34597.1|34592.3|34584.1|34579.3|186
1626824400000|2021-07-20 23:40:00|34587.1|34582.3|34588.6|34583.8|34593.6|34588.8|34586.1|34581.3|55
1626824700000|2021-07-20 23:45:00|34589.1|34584.3|34585.1|34580.3|34589.6|34584.8|34581.1|34576.3|147
1626825000000|2021-07-20 23:50:00|34586.6|34581.8|34593.6|34588.8|34595.1|34590.3|34584.6|34579.8|79
1626825300000|2021-07-20 23:55:00|34593.1|34588.3|34595.6|34590.8|34599.1|34594.3|34591.6|34586.8|132
1626825600000|2021-07-21 00:00:00|34595.1|34590.3|34562.6|34557.8|34595.6|34590.8|34557.6|34552.8|358
1626825900000|2021-07-21 00:05:00|34562.1|34557.3|34559.6|34554.8|34570.1|34565.3|34549.6|34544.8|269
1626826200000|2021-07-21 00:10:00|34559.1|34554.3|34560.6|34555.8|34567.6|34562.8|34553.1|34548.3|105
1626826500000|2021-07-21 00:15:00|34561.1|34556.3|34567.6|34562.8|34570.6|34565.8|34557.6|34552.8|136
1626826800000|2021-07-21 00:20:00|34567.1|34562.3|34573.1|34568.3|34582.6|34577.8|34565.1|34560.3|129
1626827100000|2021-07-21 00:25:00|34572.6|34567.8|34574.6|34569.8|34577.6|34572.8|34560.1|34555.3|86
1626827400000|2021-07-21 00:30:00|34575.1|34570.3|34586.6|34581.8|34594.6|34589.8|34575.1|34570.3|190
1626827700000|2021-07-21 00:35:00|34586.1|34581.3|34587.6|34582.8|34591.1|34586.3|34577.1|34572.3|88
1626828000000|2021-07-21 00:40:00|34588.1|34583.3|34610.1|34605.3|34610.1|34605.3|34581.6|34576.8|261
1626828300000|2021-07-21 00:45:00|34610.6|34605.8|34610.1|34605.3|34625.6|34620.8|34608.1|34603.3|354
1626828600000|2021-07-21 00:50:00|34611.6|34606.8|34607.6|34602.8|34615.1|34610.3|34606.6|34601.8|120
1626828900000|2021-07-21 00:55:00|34607.1|34602.3|34605.6|34600.8|34612.6|34607.8|34602.1|34597.3|101
1626829200000|2021-07-21 01:00:00|34605.1|34600.3|34582.6|34577.8|34606.6|34601.8|34570.6|34565.8|287
1626829500000|2021-07-21 01:05:00|34582.1|34577.3|34584.6|34579.8|34586.6|34581.8|34574.6|34569.8|141
1626829800000|2021-07-21 01:10:00|34584.1|34579.3|34584.6|34579.8|34588.6|34583.8|34577.6|34572.8|117
1626830100000|2021-07-21 01:15:00|34585.1|34580.3|34585.6|34580.8|34587.6|34582.8|34576.6|34571.8|109
1626830400000|2021-07-21 01:20:00|34586.1|34581.3|34592.1|34587.3|34600.6|34595.8|34580.6|34575.8|176
1626830700000|2021-07-21 01:25:00|34592.6|34587.8|34592.6|34587.8|34601.1|34596.3|34590.6|34585.8|89
1626831000000|2021-07-21 01:30:00|34593.1|34588.3|34585.6|34580.8|34598.1|34593.3|34568.1|34563.3|254
1626831300000|2021-07-21 01:35:00|34585.1|34580.3|34587.6|34582.8|34592.1|34587.3|34578.6|34573.8|134
1626831600000|2021-07-21 01:40:00|34588.1|34583.3|34583.6|34578.8|34594.6|34589.8|34576.1|34571.3|110
1626831900000|2021-07-21 01:45:00|34584.1|34579.3|34576.6|34571.8|34591.6|34586.8|34571.1|34566.3|150
1626832200000|2021-07-21 01:50:00|34576.1|34571.3|34575.6|34570.8|34581.6|34576.8|34574.1|34569.3|59
1626832500000|2021-07-21 01:55:00|34575.1|34570.3|34562.6|34557.8|34575.6|34570.8|34552.1|34547.3|217
1626832800000|2021-07-21 02:00:00|34563.1|34558.3|34541.6|34536.8|34563.1|34558.3|34541.1|34536.3|236
1626833100000|2021-07-21 02:05:00|34541.1|34536.3|34535.1|34530.3|34549.1|34544.3|34528.1|34523.3|217
1626833400000|2021-07-21 02:10:00|34535.6|34530.8|34528.1|34523.3|34535.6|34530.8|34517.6|34512.8|364
1626833700000|2021-07-21 02:15:00|34527.6|34522.8|34518.1|34513.3|34540.1|34535.3|34518.1|34513.3|238
1626834000000|2021-07-21 02:20:00|34516.6|34511.8|34502.6|34497.8|34521.6|34516.8|34502.1|34497.3|272
1626834300000|2021-07-21 02:25:00|34503.1|34498.3|34499.6|34494.8|34506.6|34501.8|34493.1|34488.3|296
1626834600000|2021-07-21 02:30:00|34500.1|34495.3|34494.1|34489.3|34513.6|34508.8|34492.6|34487.8|228
1626834900000|2021-07-21 02:35:00|34493.6|34488.8|34505.6|34500.8|34509.6|34504.8|34492.6|34487.8|186
1626835200000|2021-07-21 02:40:00|34506.1|34501.3|34501.6|34496.8|34509.6|34504.8|34497.1|34492.3|89
1626835500000|2021-07-21 02:45:00|34501.1|34496.3|34486.1|34481.3|34502.1|34497.3|34482.6|34477.8|425
1626835800000|2021-07-21 02:50:00|34486.6|34481.8|34488.1|34483.3|34490.1|34485.3|34479.6|34474.8|251
1626836100000|2021-07-21 02:55:00|34487.6|34482.8|34491.6|34486.8|34492.6|34487.8|34484.1|34479.3|177
1626836400000|2021-07-21 03:00:00|34492.6|34487.8|34499.6|34494.8|34500.6|34495.8|34489.6|34484.8|143
1626836700000|2021-07-21 03:05:00|34500.1|34495.3|34501.6|34496.8|34507.1|34502.3|34497.6|34492.8|192
1626837000000|2021-07-21 03:10:00|34502.1|34497.3|34496.1|34491.3|34506.1|34501.3|34495.1|34490.3|83
1626837300000|2021-07-21 03:15:00|34496.6|34491.8|34510.1|34505.3|34511.1|34506.3|34495.6|34490.8|126
1626837600000|2021-07-21 03:20:00|34510.6|34505.8|34511.6|34506.8|34514.1|34509.3|34505.1|34500.3|135
1626837900000|2021-07-21 03:25:00|34511.1|34506.3|34522.6|34517.8|34523.1|34518.3|34504.6|34499.8|158
1626838200000|2021-07-21 03:30:00|34521.6|34516.8|34524.6|34519.8|34530.1|34525.3|34519.6|34514.8|331
1626838500000|2021-07-21 03:35:00|34524.1|34519.3|34517.1|34512.3|34530.1|34525.3|34512.1|34507.3|223
1626838800000|2021-07-21 03:40:00|34517.6|34512.8|34515.6|34510.8|34524.1|34519.3|34515.1|34510.3|259
1626839100000|2021-07-21 03:45:00|34515.1|34510.3|34510.1|34505.3|34517.6|34512.8|34508.1|34503.3|111
1626839400000|2021-07-21 03:50:00|34510.6|34505.8|34517.6|34512.8|34518.1|34513.3|34509.6|34504.8|66
1626839700000|2021-07-21 03:55:00|34518.1|34513.3|34520.1|34515.3|34521.6|34516.8|34516.1|34511.3|106
1626840000000|2021-07-21 04:00:00|34519.6|34514.8|34538.1|34533.3|34539.1|34534.3|34516.1|34511.3|161
1626840300000|2021-07-21 04:05:00|34538.6|34533.8|34542.1|34537.3|34543.6|34538.8|34535.6|34530.8|130
1626840600000|2021-07-21 04:10:00|34541.6|34536.8|34527.6|34522.8|34542.6|34537.8|34527.1|34522.3|75
1626840900000|2021-07-21 04:15:00|34528.1|34523.3|34529.6|34524.8|34533.6|34528.8|34527.6|34522.8|40
1626841200000|2021-07-21 04:20:00|34530.1|34525.3|34525.6|34520.8|34530.6|34525.8|34522.6|34517.8|85
1626841500000|2021-07-21 04:25:00|34527.1|34522.3|34524.6|34519.8|34530.1|34525.3|34523.1|34518.3|79
1626841800000|2021-07-21 04:30:00|34525.1|34520.3|34522.6|34517.8|34526.6|34521.8|34515.6|34510.8|114
1626842100000|2021-07-21 04:35:00|34523.6|34518.8|34528.6|34523.8|34530.1|34525.3|34519.6|34514.8|54
1626842400000|2021-07-21 04:40:00|34529.1|34524.3|34522.6|34517.8|34530.6|34525.8|34520.1|34515.3|66
1626842700000|2021-07-21 04:45:00|34522.1|34517.3|34519.6|34514.8|34524.6|34519.8|34518.1|34513.3|62
1626843000000|2021-07-21 04:50:00|34519.1|34514.3|34513.6|34508.8|34519.6|34514.8|34508.6|34503.8|97
1626843300000|2021-07-21 04:55:00|34513.1|34508.3|34486.1|34481.3|34513.6|34508.8|34484.1|34479.3|288
1626843600000|2021-07-21 05:00:00|34486.6|34481.8|34513.6|34508.8|34517.1|34512.3|34485.1|34480.3|209
1626843900000|2021-07-21 05:05:00|34514.1|34509.3|34515.6|34510.8|34522.1|34517.3|34512.1|34507.3|113
1626844200000|2021-07-21 05:10:00|34515.1|34510.3|34516.6|34511.8|34523.1|34518.3|34510.6|34505.8|111
1626844500000|2021-07-21 05:15:00|34517.1|34512.3|34518.6|34513.8|34521.6|34516.8|34511.6|34506.8|76
1626844800000|2021-07-21 05:20:00|34519.1|34514.3|34522.6|34517.8|34523.6|34518.8|34516.6|34511.8|51
1626845100000|2021-07-21 05:25:00|34523.1|34518.3|34533.1|34528.3|34534.6|34529.8|34521.6|34516.8|154
1626845400000|2021-07-21 05:30:00|34533.6|34528.8|34539.1|34534.3|34553.6|34548.8|34530.1|34525.3|330
1626845700000|2021-07-21 05:35:00|34538.6|34533.8|34534.6|34529.8|34540.1|34535.3|34531.6|34526.8|93
1626846000000|2021-07-21 05:40:00|34535.6|34530.8|34535.6|34530.8|34537.1|34532.3|34528.1|34523.3|78
1626846300000|2021-07-21 05:45:00|34535.1|34530.3|34536.6|34531.8|34538.1|34533.3|34529.6|34524.8|32
1626846600000|2021-07-21 05:50:00|34536.1|34531.3|34511.6|34506.8|34539.1|34534.3|34510.1|34505.3|161
1626846900000|2021-07-21 05:55:00|34512.1|34507.3|34511.6|34506.8|34516.1|34511.3|34505.6|34500.8|137
1626847200000|2021-07-21 06:00:00|34511|34507.4|34535|34531.4|34548|34544.4|34508.5|34504.9|370
1626847500000|2021-07-21 06:05:00|34534.5|34530.9|34513|34509.4|34534.5|34530.9|34507.5|34503.9|194
1626847800000|2021-07-21 06:10:00|34513.5|34509.9|34526|34522.4|34530|34526.4|34511|34507.4|254
1626848100000|2021-07-21 06:15:00|34526.5|34522.9|34528|34524.4|34540|34536.4|34523|34519.4|186
1626848400000|2021-07-21 06:20:00|34528.5|34524.9|34519|34515.4|34532.5|34528.9|34517|34513.4|136
1626848700000|2021-07-21 06:25:00|34519.5|34515.9|34503|34499.4|34529|34525.4|34498|34494.4|289
1626849000000|2021-07-21 06:30:00|34503.5|34499.9|34495|34491.4|34512.5|34508.9|34490|34486.4|791
1626849300000|2021-07-21 06:35:00|34495.5|34491.9|34506.5|34502.9|34509.5|34505.9|34495.5|34491.9|164
1626849600000|2021-07-21 06:40:00|34508|34504.4|34523|34519.4|34524.5|34520.9|34500|34496.4|246
1626849900000|2021-07-21 06:45:00|34522.5|34518.9|34529|34525.4|34534.5|34530.9|34516|34512.4|193
1626850200000|2021-07-21 06:50:00|34528.5|34524.9|34538|34534.4|34540|34536.4|34525.5|34521.9|191
1626850500000|2021-07-21 06:55:00|34537.5|34533.9|34561.5|34557.9|34564.5|34560.9|34534|34530.4|592
1626850800000|2021-07-21 07:00:00|34559|34555.4|34580|34576.4|34594|34590.4|34548|34544.4|1276
1626851100000|2021-07-21 07:05:00|34579.5|34575.9|34575|34571.4|34582.5|34578.9|34530.5|34526.9|992
1626851400000|2021-07-21 07:10:00|34574.5|34570.9|34565|34561.4|34574.5|34570.9|34530|34526.4|794
1626851700000|2021-07-21 07:15:00|34565.5|34561.9|34562|34558.4|34580.5|34576.9|34541.5|34537.9|544
1626852000000|2021-07-21 07:20:00|34561.5|34557.9|34572|34568.4|34579|34575.4|34538.5|34534.9|443
1626852300000|2021-07-21 07:25:00|34571.5|34567.9|34585|34581.4|34597|34593.4|34569|34565.4|503
1626852600000|2021-07-21 07:30:00|34584.5|34580.9|34606|34602.4|34613.5|34609.9|34580|34576.4|735
1626852900000|2021-07-21 07:35:00|34605.5|34601.9|34617|34613.4|34619.5|34615.9|34602|34598.4|484
1626853200000|2021-07-21 07:40:00|34616.5|34612.9|34666|34662.4|34672.5|34668.9|34610|34606.4|1184
1626853500000|2021-07-21 07:45:00|34665.5|34661.9|34701|34697.4|34716.5|34712.9|34660.5|34656.9|1840
1626853800000|2021-07-21 07:50:00|34701.5|34697.9|34721.5|34717.9|34734.5|34730.9|34699.5|34695.9|887
1626854100000|2021-07-21 07:55:00|34721|34717.4|34716.5|34712.9|34745|34741.4|34699.5|34695.9|959
1626854400000|2021-07-21 08:00:00|34716|34712.4|34677.5|34673.9|34720|34716.4|34673.5|34669.9|1028
1626854700000|2021-07-21 08:05:00|34677|34673.4|34683.5|34679.9|34690.5|34686.9|34667|34663.4|506
1626855000000|2021-07-21 08:10:00|34686|34682.4|34705|34701.4|34708.5|34704.9|34686|34682.4|340
1626855300000|2021-07-21 08:15:00|34704.5|34700.9|34701|34697.4|34714.5|34710.9|34696|34692.4|382
1626855600000|2021-07-21 08:20:00|34700.5|34696.9|34729|34725.4|34741.5|34737.9|34697.5|34693.9|588
1626855900000|2021-07-21 08:25:00|34729.5|34725.9|34712|34708.4|34731.5|34727.9|34702.5|34698.9|543
1626856200000|2021-07-21 08:30:00|34712.5|34708.9|34733.5|34729.9|34742.5|34738.9|34712.5|34708.9|534
1626856500000|2021-07-21 08:35:00|34734|34730.4|34732|34728.4|34740|34736.4|34728.5|34724.9|277
1626856800000|2021-07-21 08:40:00|34732.5|34728.9|34730|34726.4|34739|34735.4|34728|34724.4|262
1626857100000|2021-07-21 08:45:00|34730.5|34726.9|34735|34731.4|34741.5|34737.9|34726|34722.4|255
1626857400000|2021-07-21 08:50:00|34734.5|34730.9|34732|34728.4|34751|34747.4|34730.5|34726.9|316
1626857700000|2021-07-21 08:55:00|34732.5|34728.9|34732|34728.4|34741.5|34737.9|34725|34721.4|275
1626858000000|2021-07-21 09:00:00|34732.5|34728.9|34717|34713.4|34739|34735.4|34703|34699.4|483
1626858300000|2021-07-21 09:05:00|34717.5|34713.9|34707|34703.4|34727|34723.4|34702|34698.4|329
1626858600000|2021-07-21 09:10:00|34706.5|34702.9|34699.5|34695.9|34714|34710.4|34693|34689.4|284
1626858900000|2021-07-21 09:15:00|34699|34695.4|34722.5|34718.9|34723|34719.4|34696|34692.4|254
1626859200000|2021-07-21 09:20:00|34722|34718.4|34732.5|34728.9|34733.5|34729.9|34714.5|34710.9|317
1626859500000|2021-07-21 09:25:00|34733|34729.4|34722|34718.4|34734|34730.4|34715.5|34711.9|210
1626859800000|2021-07-21 09:30:00|34722.5|34718.9|34713.5|34709.9|34723.5|34719.9|34706.5|34702.9|142
1626860100000|2021-07-21 09:35:00|34713|34709.4|34725|34721.4|34725.5|34721.9|34710|34706.4|133
1626860400000|2021-07-21 09:40:00|34724.5|34720.9|34717.5|34713.9|34724.5|34720.9|34710|34706.4|213
1626860700000|2021-07-21 09:45:00|34718|34714.4|34718|34714.4|34722|34718.4|34708.5|34704.9|217
1626861000000|2021-07-21 09:50:00|34718.5|34714.9|34712|34708.4|34720.5|34716.9|34705|34701.4|165
1626861300000|2021-07-21 09:55:00|34711.5|34707.9|34715|34711.4|34719.5|34715.9|34708.5|34704.9|116
1626861600000|2021-07-21 10:00:00|34715.5|34711.9|34695|34691.4|34719|34715.4|34690.5|34686.9|280
1626861900000|2021-07-21 10:05:00|34695.5|34691.9|34699|34695.4|34704.5|34700.9|34679.5|34675.9|314
1626862200000|2021-07-21 10:10:00|34699.5|34695.9|34689|34685.4|34706|34702.4|34688|34684.4|179
1626862500000|2021-07-21 10:15:00|34688.5|34684.9|34696|34692.4|34697|34693.4|34679|34675.4|260
1626862800000|2021-07-21 10:20:00|34695.5|34691.9|34715|34711.4|34715|34711.4|34691|34687.4|239
1626863100000|2021-07-21 10:25:00|34714.5|34710.9|34710|34706.4|34722.5|34718.9|34705.5|34701.9|349
1626863400000|2021-07-21 10:30:00|34709.5|34705.9|34693|34689.4|34714.5|34710.9|34691|34687.4|268
1626863700000|2021-07-21 10:35:00|34692.5|34688.9|34692|34688.4|34701|34697.4|34687|34683.4|133
1626864000000|2021-07-21 10:40:00|34692.5|34688.9|34693.5|34689.9|34700.5|34696.9|34687.5|34683.9|144
1626864300000|2021-07-21 10:45:00|34694|34690.4|34695|34691.4|34700|34696.4|34686.5|34682.9|208
1626864600000|2021-07-21 10:50:00|34694.5|34690.9|34692|34688.4|34702.5|34698.9|34683|34679.4|282
1626864900000|2021-07-21 10:55:00|34692.5|34688.9|34698|34694.4|34698.5|34694.9|34686|34682.4|232
1626865200000|2021-07-21 11:00:00|34694|34690.4|34674.5|34670.9|34694|34690.4|34672.5|34668.9|393
1626865500000|2021-07-21 11:05:00|34674|34670.4|34666|34662.4|34676|34672.4|34663.5|34659.9|288
1626865800000|2021-07-21 11:10:00|34665.5|34661.9|34658|34654.4|34670.5|34666.9|34652.5|34648.9|311
1626866100000|2021-07-21 11:15:00|34657.5|34653.9|34674.5|34670.9|34675|34671.4|34651|34647.4|271
1626866400000|2021-07-21 11:20:00|34675|34671.4|34645.5|34641.9|34675.5|34671.9|34644|34640.4|401
1626866700000|2021-07-21 11:25:00|34645|34641.4|34631|34627.4|34647.5|34643.9|34621.5|34617.9|426
1626867000000|2021-07-21 11:30:00|34630.5|34626.9|34622.5|34618.9|34635|34631.4|34617|34613.4|427
1626867300000|2021-07-21 11:35:00|34623|34619.4|34607|34603.4|34624|34620.4|34603|34599.4|439
1626867600000|2021-07-21 11:40:00|34606.5|34602.9|34603|34599.4|34607|34603.4|34583|34579.4|826
1626867900000|2021-07-21 11:45:00|34603.5|34599.9|34612.5|34608.9|34619.5|34615.9|34587.5|34583.9|431
1626868200000|2021-07-21 11:50:00|34613|34609.4|34587|34583.4|34614.5|34610.9|34580.5|34576.9|553
1626868500000|2021-07-21 11:55:00|34587.5|34583.9|34590|34586.4|34591|34587.4|34575.5|34571.9|378
1626868800000|2021-07-21 12:00:00|34589.5|34585.9|34595.5|34591.9|34606|34602.4|34583.5|34579.9|545
1626869100000|2021-07-21 12:05:00|34595|34591.4|34647|34643.4|34649.5|34645.9|34595|34591.4|949
1626869400000|2021-07-21 12:10:00|34646.5|34642.9|34640|34636.4|34647|34643.4|34625.5|34621.9|498
1626869700000|2021-07-21 12:15:00|34640.5|34636.9|34651|34647.4|34653.5|34649.9|34633.5|34629.9|444
1626870000000|2021-07-21 12:20:00|34650.5|34646.9|34651|34647.4|34655.5|34651.9|34642|34638.4|289
1626870300000|2021-07-21 12:25:00|34650.5|34646.9|34651|34647.4|34658|34654.4|34647|34643.4|310
1626870600000|2021-07-21 12:30:00|34651.5|34647.9|34676|34672.4|34681|34677.4|34651|34647.4|617
1626870900000|2021-07-21 12:35:00|34676.5|34672.9|34655|34651.4|34683|34679.4|34654.5|34650.9|533
1626871200000|2021-07-21 12:40:00|34654.5|34650.9|34653|34649.4|34668|34664.4|34652.5|34648.9|214
1626871500000|2021-07-21 12:45:00|34652.5|34648.9|34650.5|34646.9|34654|34650.4|34628.5|34624.9|635
1626871800000|2021-07-21 12:50:00|34649|34645.4|34653|34649.4|34661.5|34657.9|34635.5|34631.9|314
1626872100000|2021-07-21 12:55:00|34652.5|34648.9|34660|34656.4|34665.5|34661.9|34652|34648.4|328
1626872400000|2021-07-21 13:00:00|34660.5|34656.9|34666|34662.4|34678|34674.4|34660|34656.4|456
1626872700000|2021-07-21 13:05:00|34665|34661.4|34668|34664.4|34675|34671.4|34651|34647.4|389
1626873000000|2021-07-21 13:10:00|34668.5|34664.9|34679|34675.4|34679|34675.4|34665|34661.4|237
1626873300000|2021-07-21 13:15:00|34679.5|34675.9|34704|34700.4|34705.5|34701.9|34678|34674.4|516
1626873600000|2021-07-21 13:20:00|34706|34702.4|34705|34701.4|34713.5|34709.9|34692.5|34688.9|569
1626873900000|2021-07-21 13:25:00|34704|34700.4|34706|34702.4|34710.5|34706.9|34690.5|34686.9|771
1626874200000|2021-07-21 13:30:00|34705.4|34703|34694.9|34692.5|34706.9|34704.5|34643.4|34641|5867
1626874500000|2021-07-21 13:35:00|34695.9|34693.5|34696.9|34694.5|34731.4|34729|34672.4|34670|3737
1626874800000|2021-07-21 13:40:00|34696.4|34694|34726.9|34724.5|34736.9|34734.5|34680.4|34678|2932
1626875100000|2021-07-21 13:45:00|34727.4|34725|34770.9|34768.5|34772.9|34770.5|34718.9|34716.5|2867
1626875400000|2021-07-21 13:50:00|34771.4|34769|34771.4|34769|34788.4|34786|34749.9|34747.5|2789
1626875700000|2021-07-21 13:55:00|34771.9|34769.5|34779.4|34777|34798.4|34796|34763.9|34761.5|2209
1626876000000|2021-07-21 14:00:00|34778.9|34776.5|34762.9|34760.5|34794.4|34792|34760.4|34758|1973
1626876300000|2021-07-21 14:05:00|34762.4|34760|34774.9|34772.5|34790.4|34788|34757.4|34755|1589
1626876600000|2021-07-21 14:10:00|34775.7|34773.3|34788.7|34786.3|34788.7|34786.3|34762.7|34760.3|1176
1626876900000|2021-07-21 14:15:00|34789.2|34786.8|34751.2|34748.8|34796.2|34793.8|34740.7|34738.3|2245
1626877200000|2021-07-21 14:20:00|34751.7|34749.3|34745.7|34743.3|34766.2|34763.8|34734.7|34732.3|1448
1626877500000|2021-07-21 14:25:00|34745.2|34742.8|34716.7|34714.3|34759.7|34757.3|34716.7|34714.3|1378
1626877800000|2021-07-21 14:30:00|34715.7|34713.3|34717.2|34714.8|34724.2|34721.8|34701.2|34698.8|1642
1626878100000|2021-07-21 14:35:00|34716.7|34714.3|34736.7|34734.3|34743.7|34741.3|34716.7|34714.3|1132
1626878400000|2021-07-21 14:40:00|34737.2|34734.8|34756.2|34753.8|34758.7|34756.3|34730.7|34728.3|1099
1626878700000|2021-07-21 14:45:00|34755.7|34753.3|34737.2|34734.8|34764.7|34762.3|34731.2|34728.8|1220
1626879000000|2021-07-21 14:50:00|34737.7|34735.3|34750.2|34747.8|34758.2|34755.8|34737.7|34735.3|984
1626879300000|2021-07-21 14:55:00|34750.7|34748.3|34751.2|34748.8|34773.2|34770.8|34748.2|34745.8|1259
1626879600000|2021-07-21 15:00:00|34750.7|34748.3|34743.7|34741.3|34768.7|34766.3|34739.2|34736.8|1423
1626879900000|2021-07-21 15:05:00|34744.2|34741.8|34725.2|34722.8|34758.2|34755.8|34725.2|34722.8|956
1626880200000|2021-07-21 15:10:00|34724.7|34722.3|34729.7|34727.3|34733.7|34731.3|34714.7|34712.3|889
1626880500000|2021-07-21 15:15:00|34730.2|34727.8|34746.2|34743.8|34749.2|34746.8|34730.2|34727.8|765
1626880800000|2021-07-21 15:20:00|34745.7|34743.3|34741.7|34739.3|34747.2|34744.8|34737.7|34735.3|512
1626881100000|2021-07-21 15:25:00|34742.2|34739.8|34703.7|34701.3|34745.7|34743.3|34702.2|34699.8|1095
1626881400000|2021-07-21 15:30:00|34704.2|34701.8|34731.2|34728.8|34733.7|34731.3|34695.2|34692.8|990
1626881700000|2021-07-21 15:35:00|34730.7|34728.3|34730.7|34728.3|34739.7|34737.3|34726.7|34724.3|444
1626882000000|2021-07-21 15:40:00|34730.2|34727.8|34748.2|34745.8|34751.7|34749.3|34728.2|34725.8|615
1626882300000|2021-07-21 15:45:00|34748.7|34746.3|34764.2|34761.8|34765.7|34763.3|34746.2|34743.8|630
1626882600000|2021-07-21 15:50:00|34763.7|34761.3|34780.7|34778.3|34801.7|34799.3|34761.7|34759.3|2108
1626882900000|2021-07-21 15:55:00|34781.2|34778.8|34789.7|34787.3|34793.7|34791.3|34781.2|34778.8|737
1626883200000|2021-07-21 16:00:00|34790.2|34787.8|34778.7|34776.3|34793.7|34791.3|34777.2|34774.8|685
1626883500000|2021-07-21 16:05:00|34778.2|34775.8|34780.2|34777.8|34789.2|34786.8|34774.7|34772.3|564
1626883800000|2021-07-21 16:10:00|34780.7|34778.3|34772.7|34770.3|34783.7|34781.3|34771.7|34769.3|530
1626884100000|2021-07-21 16:15:00|34771.2|34768.8|34774.2|34771.8|34776.7|34774.3|34765.7|34763.3|649
1626884400000|2021-07-21 16:20:00|34773.7|34771.3|34762.2|34759.8|34783.7|34781.3|34758.2|34755.8|600
1626884700000|2021-07-21 16:25:00|34761.7|34759.3|34755.2|34752.8|34765.2|34762.8|34747.7|34745.3|595
1626885000000|2021-07-21 16:30:00|34755.7|34753.3|34758.2|34755.8|34772.7|34770.3|34753.2|34750.8|585
1626885300000|2021-07-21 16:35:00|34758.7|34756.3|34766.2|34763.8|34770.7|34768.3|34754.7|34752.3|339
1626885600000|2021-07-21 16:40:00|34766.7|34764.3|34775.7|34773.3|34778.2|34775.8|34759.2|34756.8|328
1626885900000|2021-07-21 16:45:00|34775.2|34772.8|34770.2|34767.8|34779.7|34777.3|34762.7|34760.3|597
1626886200000|2021-07-21 16:50:00|34770.7|34768.3|34773.2|34770.8|34778.7|34776.3|34764.7|34762.3|540
1626886500000|2021-07-21 16:55:00|34773.7|34771.3|34762.2|34759.8|34773.7|34771.3|34758.7|34756.3|466
1626886800000|2021-07-21 17:00:00|34762.7|34760.3|34780.2|34777.8|34783.2|34780.8|34760.7|34758.3|620
1626887100000|2021-07-21 17:05:00|34780.7|34778.3|34773.7|34771.3|34782.2|34779.8|34770.7|34768.3|527
1626887400000|2021-07-21 17:10:00|34774.2|34771.8|34759.7|34757.3|34780.7|34778.3|34759.7|34757.3|874
1626887700000|2021-07-21 17:15:00|34757.7|34755.3|34759.7|34757.3|34770.7|34768.3|34756.7|34754.3|420
1626888000000|2021-07-21 17:20:00|34760.2|34757.8|34764.2|34761.8|34772.7|34770.3|34756.2|34753.8|553
1626888300000|2021-07-21 17:25:00|34764.7|34762.3|34770.2|34767.8|34773.2|34770.8|34764.7|34762.3|369
1626888600000|2021-07-21 17:30:00|34770.7|34768.3|34778.7|34776.3|34782.7|34780.3|34769.2|34766.8|520
1626888900000|2021-07-21 17:35:00|34779.2|34776.8|34760.7|34758.3|34779.7|34777.3|34755.2|34752.8|562
1626889200000|2021-07-21 17:40:00|34761.2|34758.8|34757.2|34754.8|34767.7|34765.3|34756.2|34753.8|532
1626889500000|2021-07-21 17:45:00|34757.7|34755.3|34759.7|34757.3|34763.7|34761.3|34755.7|34753.3|329
1626889800000|2021-07-21 17:50:00|34760.2|34757.8|34771.7|34769.3|34771.7|34769.3|34760.2|34757.8|437
1626890100000|2021-07-21 17:55:00|34771.2|34768.8|34767.2|34764.8|34773.2|34770.8|34760.7|34758.3|315
1626890400000|2021-07-21 18:00:00|34766.7|34764.3|34773.2|34770.8|34774.7|34772.3|34760.7|34758.3|604
1626890700000|2021-07-21 18:05:00|34773.7|34771.3|34778.7|34776.3|34780.2|34777.8|34772.2|34769.8|522
1626891000000|2021-07-21 18:10:00|34779.2|34776.8|34763.2|34760.8|34779.2|34776.8|34761.2|34758.8|373
1626891300000|2021-07-21 18:15:00|34762.7|34760.3|34761.8|34759.4|34770.7|34768.3|34756.8|34754.4|272
1626891600000|2021-07-21 18:20:00|34761.3|34758.9|34758.8|34756.4|34762.3|34759.9|34754.3|34751.9|325
1626891900000|2021-07-21 18:25:00|34758.3|34755.9|34759.8|34757.4|34762.3|34759.9|34752.3|34749.9|461
1626892200000|2021-07-21 18:30:00|34760.3|34757.9|34764.8|34762.4|34768.8|34766.4|34758.3|34755.9|435
1626892500000|2021-07-21 18:35:00|34764.3|34761.9|34775.8|34773.4|34776.3|34773.9|34761.8|34759.4|444
1626892800000|2021-07-21 18:40:00|34775.3|34772.9|34772.3|34769.9|34780.8|34778.4|34770.3|34767.9|534
1626893100000|2021-07-21 18:45:00|34771.8|34769.4|34772.3|34769.9|34778.8|34776.4|34770.3|34767.9|385
1626893400000|2021-07-21 18:50:00|34772.8|34770.4|34772.3|34769.9|34778.3|34775.9|34770.3|34767.9|310
1626893700000|2021-07-21 18:55:00|34772.8|34770.4|34780.3|34777.9|34780.3|34777.9|34770.3|34767.9|392
1626894000000|2021-07-21 19:00:00|34779.8|34777.4|34779.8|34777.4|34782.8|34780.4|34772.3|34769.9|437
1626894300000|2021-07-21 19:05:00|34780.3|34777.9|34789.8|34787.4|34792.3|34789.9|34778.8|34776.4|653
1626894600000|2021-07-21 19:10:00|34790.3|34787.9|34777.3|34774.9|34792.8|34790.4|34774.3|34771.9|755
1626894900000|2021-07-21 19:15:00|34777.8|34775.4|34785.8|34783.4|34789.3|34786.9|34776.3|34773.9|450
1626895200000|2021-07-21 19:20:00|34785.9|34783.5|34788.4|34786|34794.9|34792.5|34783.9|34781.5|469
1626895500000|2021-07-21 19:25:00|34787.9|34785.5|34784.4|34782|34790.4|34788|34774.4|34772|766
1626895800000|2021-07-21 19:30:00|34783.9|34781.5|34794.9|34792.5|34797.4|34795|34781.4|34779|534
1626896100000|2021-07-21 19:35:00|34794.4|34792|34777.4|34775|34800.9|34798.5|34777.4|34775|1007
1626896400000|2021-07-21 19:40:00|34778.4|34776|34779.9|34777.5|34791.4|34789|34775.4|34773|919
1626896700000|2021-07-21 19:45:00|34779.4|34777|34761.9|34759.5|34782.4|34780|34758.9|34756.5|999
1626897000000|2021-07-21 19:50:00|34762.4|34760|34790.4|34788|34803.4|34801|34743.4|34741|2603
1626897300000|2021-07-21 19:55:00|34790.9|34788.5|34806.4|34804|34822.4|34820|34785.9|34783.5|4036
1626897600000|2021-07-21 20:00:00|34800.6|34798.2|34827.3|34822.5|34835.8|34831|34800.6|34796|1364
1626897900000|2021-07-21 20:05:00|34828.8|34824|34828.8|34824|34833.8|34829|34825.8|34821|324
1626898200000|2021-07-21 20:10:00|34828.3|34823.5|34836.3|34831.5|34837.3|34832.5|34824.3|34819.5|415
1626898500000|2021-07-21 20:15:00|34835.8|34831|34838.8|34834|34843.8|34839|34832.8|34828|101
1626898800000|2021-07-21 20:20:00|34839.3|34834.5|34835.3|34830.5|34839.3|34834.5|34833.3|34828.5|79
1626899100000|2021-07-21 20:25:00|34834.8|34830|34834.3|34829.5|34838.3|34833.5|34832.3|34827.5|78
1626899400000|2021-07-21 20:30:00|34835.3|34830.5|34837.8|34833|34838.8|34834|34834.3|34829.5|71
1626899700000|2021-07-21 20:35:00|34837.3|34832.5|34838.8|34834|34840.3|34835.5|34836.3|34831.5|65
1626900000000|2021-07-21 20:40:00|34838.3|34833.5|34842.3|34837.5|34842.3|34837.5|34838.3|34833.5|115
1626900300000|2021-07-21 20:45:00|34843.3|34838.5|34836.3|34831.5|34845.3|34840.5|34834.8|34830|283
1626900600000|2021-07-21 20:50:00|34835.8|34831|34843.8|34839|34849.3|34844.5|34835.8|34831|119
1626900900000|2021-07-21 20:55:00|34842.8|34838|34847.8|34838|34849.8|34843.5|34842.3|34837.5|66
1626901200000|2021-07-21 21:00:00|34848|34838.2|34856.3|34846.5|34861|34851.2|34846.2|34836.4|0
1626901500000|2021-07-21 21:05:00|34856.9|34847.1|34853.4|34843.6|34856.9|34847.1|34853.4|34843.6|0
1626901800000|2021-07-21 21:10:00|34855.7|34845.9|34853.5|34843.7|34855.7|34845.9|34853.1|34843.3|0
1626902100000|2021-07-21 21:15:00|34853.2|34843.4|34852.9|34843.1|34853.4|34843.6|34852.8|34843|0
1626902400000|2021-07-21 21:20:00|34853.1|34843.3|34852.6|34842.8|34853.4|34843.6|34852.6|34842.8|0
1626902700000|2021-07-21 21:25:00|34852.5|34842.7|34851.4|34841.6|34852.5|34842.7|34851.3|34841.5|0
1626903000000|2021-07-21 21:30:00|34851.6|34841.8|34850.6|34840.8|34852.3|34842.5|34850.5|34840.7|0
1626903300000|2021-07-21 21:35:00|34850.5|34840.7|34851.4|34841.6|34851.5|34841.7|34850|34840.2|0
1626903600000|2021-07-21 21:40:00|34851.5|34841.7|34850.8|34841|34851.5|34841.7|34849.8|34840|0
1626903900000|2021-07-21 21:45:00|34850.9|34841.1|34847.5|34837.7|34851.1|34841.3|34847.5|34837.7|0
1626904200000|2021-07-21 21:50:00|34847.4|34837.6|34847.1|34837.3|34847.6|34837.8|34847.1|34837.3|0
1626904500000|2021-07-21 21:55:00|34847|34837.2|34847.5|34837.7|34848.6|34838.8|34846.6|34836.8|0
1626904800000|2021-07-21 22:00:00|34848.3|34843.5|34832.8|34828|34848.3|34843.5|34824.8|34820|240
1626905100000|2021-07-21 22:05:00|34832.3|34827.5|34832.3|34827.5|34834.8|34830|34828.3|34823.5|37
1626905400000|2021-07-21 22:10:00|34832.8|34828|34832.3|34827.5|34836.3|34831.5|34832.3|34827.5|37
1626905700000|2021-07-21 22:15:00|34832.8|34828|34827.8|34823|34832.8|34828|34821.8|34817|121
1626906000000|2021-07-21 22:20:00|34828.3|34823.5|34826.3|34821.5|34830.3|34825.5|34824.3|34819.5|38
1626906300000|2021-07-21 22:25:00|34827.3|34822.5|34829.3|34824.5|34833.3|34828.5|34826.8|34822|30
1626906600000|2021-07-21 22:30:00|34829.8|34825|34828.3|34823.5|34830.3|34825.5|34825.8|34821|58
1626906900000|2021-07-21 22:35:00|34827.8|34823|34831.3|34826.5|34832.8|34828|34827.8|34823|23
1626907200000|2021-07-21 22:40:00|34831.8|34827|34829.3|34824.5|34831.8|34827|34827.8|34823|26
1626907500000|2021-07-21 22:45:00|34829.8|34825|34838.3|34833.5|34838.8|34834|34829.3|34824.5|55
1626907800000|2021-07-21 22:50:00|34837.8|34833|34831.3|34826.5|34838.8|34834|34830.3|34825.5|39
1626908100000|2021-07-21 22:55:00|34831.8|34827|34832.8|34828|34834.3|34829.5|34831.3|34826.5|22
1626908400000|2021-07-21 23:00:00|34832.3|34827.5|34843.3|34838.5|34843.8|34839|34832.3|34827.5|150
1626908700000|2021-07-21 23:05:00|34842.8|34838|34834.3|34829.5|34843.3|34838.5|34833.3|34828.5|54
1626909000000|2021-07-21 23:10:00|34833.8|34829|34831.3|34826.5|34835.3|34830.5|34830.3|34825.5|37
1626909300000|2021-07-21 23:15:00|34833.8|34829|34832.3|34827.5|34834.8|34830|34830.3|34825.5|58
1626909600000|2021-07-21 23:20:00|34832.8|34828|34838.3|34833.5|34838.3|34833.5|34832.3|34827.5|23
1626909900000|2021-07-21 23:25:00|34837.8|34833|34835.3|34830.5|34838.8|34834|34831.3|34826.5|61
1626910200000|2021-07-21 23:30:00|34834.8|34830|34827.8|34823|34836.3|34831.5|34824.3|34819.5|95
1626910500000|2021-07-21 23:35:00|34830.8|34826|34849.3|34844.5|34854.8|34850|34828.3|34823.5|253
1626910800000|2021-07-21 23:40:00|34849.8|34845|34849.3|34844.5|34852.3|34847.5|34846.8|34842|56
1626911100000|2021-07-21 23:45:00|34849.8|34845|34856.3|34851.5|34856.3|34851.5|34847.3|34842.5|99
1626911400000|2021-07-21 23:50:00|34856.8|34852|34849.3|34844.5|34860.8|34856|34848.3|34843.5|184
1626911700000|2021-07-21 23:55:00|34848.8|34844|34838.8|34834|34850.3|34845.5|34836.8|34832|81
1626912000000|2021-07-22 00:00:00|34837.3|34832.5|34836.3|34831.5|34839.3|34834.5|34828.3|34823.5|94
1626912300000|2021-07-22 00:05:00|34835.8|34831|34825.3|34820.5|34836.8|34832|34816.8|34812|154
1626912600000|2021-07-22 00:10:00|34824.8|34820|34834.3|34829.5|34837.3|34832.5|34824.3|34819.5|64
1626912900000|2021-07-22 00:15:00|34834.8|34830|34830.8|34826|34837.8|34833|34828.8|34824|58
1626913200000|2021-07-22 00:20:00|34831.3|34826.5|34835.3|34830.5|34840.8|34836|34830.8|34826|60
1626913500000|2021-07-22 00:25:00|34834.8|34830|34829.3|34824.5|34840.3|34835.5|34829.3|34824.5|68
1626913800000|2021-07-22 00:30:00|34829.8|34825|34825.8|34821|34829.8|34825|34820.8|34816|67
1626914100000|2021-07-22 00:35:00|34826.3|34821.5|34818.3|34813.5|34830.3|34825.5|34817.8|34813|53
1626914400000|2021-07-22 00:40:00|34818.8|34814|34817.3|34812.5|34823.8|34819|34815.3|34810.5|75
1626914700000|2021-07-22 00:45:00|34816.8|34812|34820.3|34815.5|34820.8|34816|34814.8|34810|93
1626915000000|2021-07-22 00:50:00|34820.8|34816|34819.3|34814.5|34826.8|34822|34818.3|34813.5|63
1626915300000|2021-07-22 00:55:00|34818.8|34814|34816.3|34811.5|34820.8|34816|34814.8|34810|42
1626915600000|2021-07-22 01:00:00|34816.8|34812|34818.3|34813.5|34818.8|34814|34812.8|34808|78
1626915900000|2021-07-22 01:05:00|34817.3|34812.5|34819.8|34815|34820.3|34815.5|34815.3|34810.5|74
1626916200000|2021-07-22 01:10:00|34819.3|34814.5|34828.3|34823.5|34828.8|34824|34817.8|34813|76
1626916500000|2021-07-22 01:15:00|34827.8|34823|34824.3|34819.5|34830.8|34826|34820.3|34815.5|81
1626916800000|2021-07-22 01:20:00|34824.8|34820|34819.8|34815|34828.8|34824|34819.3|34814.5|35
1626917100000|2021-07-22 01:25:00|34819.3|34814.5|34822.3|34817.5|34825.3|34820.5|34819.3|34814.5|68
1626917400000|2021-07-22 01:30:00|34821.8|34817|34831.3|34826.5|34831.3|34826.5|34819.8|34815|114
1626917700000|2021-07-22 01:35:00|34830.8|34826|34833.8|34829|34839.8|34835|34830.8|34826|107
1626918000000|2021-07-22 01:40:00|34833.3|34828.5|34844.3|34839.5|34846.3|34841.5|34831.8|34827|152
1626918300000|2021-07-22 01:45:00|34843.8|34839|34844.3|34839.5|34848.8|34844|34841.8|34837|89
1626918600000|2021-07-22 01:50:00|34844.8|34840|34841.3|34836.5|34848.3|34843.5|34840.8|34836|91
1626918900000|2021-07-22 01:55:00|34840.8|34836|34844.3|34839.5|34847.3|34842.5|34840.8|34836|47
1626919200000|2021-07-22 02:00:00|34844.8|34840|34837.8|34833|34847.3|34842.5|34837.3|34832.5|58
1626919500000|2021-07-22 02:05:00|34837.3|34832.5|34837.3|34832.5|34842.8|34838|34836.8|34832|92
1626919800000|2021-07-22 02:10:00|34836.8|34832|34840.3|34835.5|34844.3|34839.5|34836.8|34832|60
1626920100000|2021-07-22 02:15:00|34839.8|34835|34840.3|34835.5|34846.3|34841.5|34837.3|34832.5|68
1626920400000|2021-07-22 02:20:00|34840.8|34836|34843.8|34839|34846.3|34841.5|34840.8|34836|49
1626920700000|2021-07-22 02:25:00|34844.3|34839.5|34842.3|34837.5|34846.3|34841.5|34840.3|34835.5|29
1626921000000|2021-07-22 02:30:00|34841.8|34837|34836.3|34831.5|34844.3|34839.5|34835.8|34831|64
1626921300000|2021-07-22 02:35:00|34835.8|34831|34840.3|34835.5|34841.8|34837|34834.3|34829.5|70
1626921600000|2021-07-22 02:40:00|34840.8|34836|34838.3|34833.5|34842.8|34838|34835.8|34831|44
1626921900000|2021-07-22 02:45:00|34835.3|34830.5|34825.3|34820.5|34835.3|34830.5|34823.3|34818.5|230
1626922200000|2021-07-22 02:50:00|34824.8|34820|34826.3|34821.5|34828.8|34824|34821.8|34817|75
1626922500000|2021-07-22 02:55:00|34826.8|34822|34825.3|34820.5|34830.3|34825.5|34824.3|34819.5|34
1626922800000|2021-07-22 03:00:00|34825.8|34821|34825.8|34821|34828.3|34823.5|34822.8|34818|49
1626923100000|2021-07-22 03:05:00|34825.3|34820.5|34833.3|34828.5|34834.8|34830|34824.8|34820|104
1626923400000|2021-07-22 03:10:00|34832.8|34828|34831.3|34826.5|34833.8|34829|34830.3|34825.5|44
1626923700000|2021-07-22 03:15:00|34830.3|34825.5|34834.8|34830|34838.8|34834|34830.3|34825.5|85
1626924000000|2021-07-22 03:20:00|34835.3|34830.5|34833.3|34828.5|34838.3|34833.5|34833.3|34828.5|13
1626924300000|2021-07-22 03:25:00|34833.8|34829|34834.3|34829.5|34837.8|34833|34832.3|34827.5|28
1626924600000|2021-07-22 03:30:00|34833.8|34829|34827.3|34822.5|34834.3|34829.5|34826.3|34821.5|26
1626924900000|2021-07-22 03:35:00|34827.8|34823|34829.3|34824.5|34831.8|34827|34826.3|34821.5|29
1626925200000|2021-07-22 03:40:00|34829.8|34825|34830.3|34825.5|34831.3|34826.5|34828.8|34824|21
1626925500000|2021-07-22 03:45:00|34829.8|34825|34832.3|34827.5|34832.3|34827.5|34826.8|34822|22
1626925800000|2021-07-22 03:50:00|34832.8|34828|34832.3|34827.5|34834.3|34829.5|34828.3|34823.5|43
1626926100000|2021-07-22 03:55:00|34832.8|34828|34830.3|34825.5|34835.3|34830.5|34830.3|34825.5|11
1626926400000|2021-07-22 04:00:00|34830.8|34826|34830.3|34825.5|34832.3|34827.5|34826.8|34822|37
1626926700000|2021-07-22 04:05:00|34829.8|34825|34829.3|34824.5|34832.3|34827.5|34827.3|34822.5|17
1626927000000|2021-07-22 04:10:00|34829.8|34825|34831.3|34826.5|34833.8|34829|34827.3|34822.5|20
1626927300000|2021-07-22 04:15:00|34831.8|34827|34828.3|34823.5|34833.3|34828.5|34826.8|34822|38
1626927600000|2021-07-22 04:20:00|34827.8|34823|34829.3|34824.5|34830.8|34826|34825.8|34821|24
1626927900000|2021-07-22 04:25:00|34828.3|34823.5|34828.8|34824|34830.3|34825.5|34827.8|34823|28
1626928200000|2021-07-22 04:30:00|34828.3|34823.5|34830.3|34825.5|34833.3|34828.5|34827.8|34823|33
1626928500000|2021-07-22 04:35:00|34829.8|34825|34830.3|34825.5|34830.8|34826|34828.8|34824|19
1626928800000|2021-07-22 04:40:00|34831.3|34826.5|34825.3|34820.5|34831.3|34826.5|34825.3|34820.5|26
1626929100000|2021-07-22 04:45:00|34824.8|34820|34827.3|34822.5|34827.8|34823|34823.8|34819|23
1626929400000|2021-07-22 04:50:00|34826.8|34822|34829.8|34825|34830.3|34825.5|34826.8|34822|15
1626929700000|2021-07-22 04:55:00|34829.3|34824.5|34827.3|34822.5|34829.8|34825|34827.3|34822.5|35
1626930000000|2021-07-22 05:00:00|34827.8|34823|34831.3|34826.5|34831.3|34826.5|34824.3|34819.5|65
1626930300000|2021-07-22 05:05:00|34831.8|34827|34824.8|34820|34832.3|34827.5|34819.8|34815|75
1626930600000|2021-07-22 05:10:00|34824.3|34819.5|34827.8|34823|34827.8|34823|34823.8|34819|58
1626930900000|2021-07-22 05:15:00|34828.3|34823.5|34824.8|34820|34830.8|34826|34824.8|34820|36
1626931200000|2021-07-22 05:20:00|34824.3|34819.5|34828.8|34824|34830.3|34825.5|34823.8|34819|29
1626931500000|2021-07-22 05:25:00|34829.3|34824.5|34833.3|34828.5|34833.3|34828.5|34828.3|34823.5|37
1626931800000|2021-07-22 05:30:00|34833.8|34829|34844.3|34839.5|34846.3|34841.5|34833.3|34828.5|83
1626932100000|2021-07-22 05:35:00|34844.8|34840|34839.8|34835|34847.8|34843|34838.3|34833.5|85
1626932400000|2021-07-22 05:40:00|34840.3|34835.5|34845.3|34840.5|34845.3|34840.5|34837.8|34833|60
1626932700000|2021-07-22 05:45:00|34845.8|34841|34847.3|34842.5|34851.8|34847|34845.3|34840.5|82
1626933000000|2021-07-22 05:50:00|34846.8|34842|34839.3|34834.5|34848.3|34843.5|34839.3|34834.5|62
1626933300000|2021-07-22 05:55:00|34838.8|34834|34838.8|34834|34841.8|34837|34833.3|34828.5|88
1626933600000|2021-07-22 06:00:00|34838.2|34834.6|34829.2|34825.6|34839.2|34835.6|34827.7|34824.1|148
1626933900000|2021-07-22 06:05:00|34829.7|34826.1|34834.7|34831.1|34841.2|34837.6|34828.2|34824.6|129
1626934200000|2021-07-22 06:10:00|34834.2|34830.6|34829.7|34826.1|34834.7|34831.1|34826.2|34822.6|88
1626934500000|2021-07-22 06:15:00|34829.2|34825.6|34821.2|34817.6|34829.7|34826.1|34819.2|34815.6|110
1626934800000|2021-07-22 06:20:00|34822.2|34818.6|34827.7|34824.1|34827.7|34824.1|34817.7|34814.1|102
1626935100000|2021-07-22 06:25:00|34828.2|34824.6|34823.7|34820.1|34834.2|34830.6|34822.7|34819.1|125
1626935400000|2021-07-22 06:30:00|34824.2|34820.6|34832.7|34829.1|34833.7|34830.1|34823.2|34819.6|83
1626935700000|2021-07-22 06:35:00|34832.2|34828.6|34837.2|34833.6|34837.7|34834.1|34823.7|34820.1|132
1626936000000|2021-07-22 06:40:00|34837.7|34834.1|34833.7|34830.1|34849.7|34846.1|34833.7|34830.1|156
1626936300000|2021-07-22 06:45:00|34834.2|34830.6|34843.2|34839.6|34843.2|34839.6|34833.2|34829.6|173
1626936600000|2021-07-22 06:50:00|34844.7|34841.1|34831.7|34828.1|34844.7|34841.1|34830.2|34826.6|114
1626936900000|2021-07-22 06:55:00|34831.2|34827.6|34832.7|34829.1|34838.2|34834.6|34830.2|34826.6|146
1626937200000|2021-07-22 07:00:00|34833.2|34829.6|34846.7|34843.1|34867.7|34864.1|34824.7|34821.1|937
1626937500000|2021-07-22 07:05:00|34846.2|34842.6|34850.7|34847.1|34855.7|34852.1|34839.2|34835.6|447
1626937800000|2021-07-22 07:10:00|34850.2|34846.6|34854.7|34851.1|34861.7|34858.1|34845.7|34842.1|274
1626938100000|2021-07-22 07:15:00|34855.2|34851.6|34847.2|34843.6|34863.7|34860.1|34845.2|34841.6|245
1626938400000|2021-07-22 07:20:00|34847.7|34844.1|34862.2|34858.6|34868.7|34865.1|34845.7|34842.1|334
1626938700000|2021-07-22 07:25:00|34862.7|34859.1|34834.7|34831.1|34868.7|34865.1|34828.7|34825.1|465
1626939000000|2021-07-22 07:30:00|34835.2|34831.6|34817.7|34814.1|34848.2|34844.6|34817.2|34813.6|387
1626939300000|2021-07-22 07:35:00|34817.2|34813.6|34828.7|34825.1|34839.7|34836.1|34817.2|34813.6|209
1626939600000|2021-07-22 07:40:00|34828.2|34824.6|34825.7|34822.1|34838.2|34834.6|34821.2|34817.6|200
1626939900000|2021-07-22 07:45:00|34826.2|34822.6|34829.7|34826.1|34832.7|34829.1|34823.2|34819.6|118
1626940200000|2021-07-22 07:50:00|34829.2|34825.6|34834.7|34831.1|34839.7|34836.1|34825.7|34822.1|188
1626940500000|2021-07-22 07:55:00|34834.2|34830.6|34839.7|34836.1|34842.7|34839.1|34831.2|34827.6|153
1626940800000|2021-07-22 08:00:00|34839.2|34835.6|34839.7|34836.1|34840.2|34836.6|34823.7|34820.1|323
1626941100000|2021-07-22 08:05:00|34839.2|34835.6|34858.7|34855.1|34860.2|34856.6|34835.2|34831.6|429
1626941400000|2021-07-22 08:10:00|34858.2|34854.6|34853.7|34850.1|34858.7|34855.1|34848.7|34845.1|245
1626941700000|2021-07-22 08:15:00|34853.2|34849.6|34851.2|34847.6|34853.7|34850.1|34840.7|34837.1|183
1626942000000|2021-07-22 08:20:00|34850.7|34847.1|34853.7|34850.1|34860.2|34856.6|34849.2|34845.6|220
1626942300000|2021-07-22 08:25:00|34853.2|34849.6|34862.2|34858.6|34865.2|34861.6|34852.7|34849.1|196
1626942600000|2021-07-22 08:30:00|34861.7|34858.1|34865.7|34862.1|34865.7|34862.1|34857.2|34853.6|234
1626942900000|2021-07-22 08:35:00|34866.2|34862.6|34859.7|34856.1|34871.2|34867.6|34859.7|34856.1|292
1626943200000|2021-07-22 08:40:00|34859.2|34855.6|34872.2|34868.6|34872.7|34869.1|34859.2|34855.6|171
1626943500000|2021-07-22 08:45:00|34871.7|34868.1|34871.7|34868.1|34879.2|34875.6|34870.2|34866.6|197
1626943800000|2021-07-22 08:50:00|34871.2|34867.6|34862.7|34859.1|34874.2|34870.6|34857.7|34854.1|175
1626944100000|2021-07-22 08:55:00|34862.2|34858.6|34868.7|34865.1|34868.7|34865.1|34860.2|34856.6|127
1626944400000|2021-07-22 09:00:00|34869.2|34865.6|34860.7|34857.1|34869.7|34866.1|34858.2|34854.6|88
1626944700000|2021-07-22 09:05:00|34861.2|34857.6|34858.2|34854.6|34865.2|34861.6|34855.2|34851.6|155
1626945000000|2021-07-22 09:10:00|34857.7|34854.1|34864.7|34861.1|34867.2|34863.6|34856.2|34852.6|149
1626945300000|2021-07-22 09:15:00|34864.2|34860.6|34869.7|34866.1|34871.2|34867.6|34861.2|34857.6|159
1626945600000|2021-07-22 09:20:00|34869.2|34865.6|34874.7|34871.1|34878.2|34874.6|34867.2|34863.6|172
1626945900000|2021-07-22 09:25:00|34874.2|34870.6|34884.7|34881.1|34885.7|34882.1|34873.2|34869.6|302
1626946200000|2021-07-22 09:30:00|34884.2|34880.6|34874.7|34871.1|34884.2|34880.6|34871.7|34868.1|167
1626946500000|2021-07-22 09:35:00|34874.2|34870.6|34882.7|34879.1|34884.7|34881.1|34874.2|34870.6|155
1626946800000|2021-07-22 09:40:00|34883.2|34879.6|34880.7|34877.1|34885.2|34881.6|34880.2|34876.6|73
1626947100000|2021-07-22 09:45:00|34880.2|34876.6|34886.2|34882.6|34888.2|34884.6|34877.2|34873.6|128
1626947400000|2021-07-22 09:50:00|34885.7|34882.1|34887.2|34883.6|34890.2|34886.6|34884.7|34881.1|116
1626947700000|2021-07-22 09:55:00|34886.7|34883.1|34880.7|34877.1|34887.7|34884.1|34877.2|34873.6|156
1626948000000|2021-07-22 10:00:00|34880.2|34876.6|34881.7|34878.1|34886.7|34883.1|34871.2|34867.6|385
1626948300000|2021-07-22 10:05:00|34881.2|34877.6|34870.7|34867.1|34882.2|34878.6|34863.7|34860.1|261
1626948600000|2021-07-22 10:10:00|34871.2|34867.6|34882.7|34879.1|34883.7|34880.1|34871.2|34867.6|144
1626948900000|2021-07-22 10:15:00|34882.2|34878.6|34879.2|34875.6|34886.2|34882.6|34868.7|34865.1|158
1626949200000|2021-07-22 10:20:00|34879.7|34876.1|34878.2|34874.6|34886.7|34883.1|34877.2|34873.6|113
1626949500000|2021-07-22 10:25:00|34877.7|34874.1|34872.7|34869.1|34879.2|34875.6|34871.7|34868.1|119
1626949800000|2021-07-22 10:30:00|34873.2|34869.6|34874.7|34871.1|34878.2|34874.6|34871.7|34868.1|70
1626950100000|2021-07-22 10:35:00|34874.2|34870.6|34874.7|34871.1|34883.7|34880.1|34873.2|34869.6|140
1626950400000|2021-07-22 10:40:00|34875.2|34871.6|34886.7|34883.1|34890.7|34887.1|34874.2|34870.6|122
1626950700000|2021-07-22 10:45:00|34887.7|34884.1|34891.2|34887.6|34892.2|34888.6|34880.2|34876.6|208
1626951000000|2021-07-22 10:50:00|34890.7|34887.1|34899.7|34896.1|34899.7|34896.1|34890.7|34887.1|284
1626951300000|2021-07-22 10:55:00|34900.2|34896.6|34888.2|34884.6|34900.2|34896.6|34886.7|34883.1|174
1626951600000|2021-07-22 11:00:00|34886.7|34883.1|34872.7|34869.1|34888.2|34884.6|34871.7|34868.1|263
1626951900000|2021-07-22 11:05:00|34872.2|34868.6|34869.2|34865.6|34873.7|34870.1|34864.2|34860.6|297
1626952200000|2021-07-22 11:10:00|34868.7|34865.1|34855.2|34851.6|34868.7|34865.1|34850.7|34847.1|421
1626952500000|2021-07-22 11:15:00|34855.7|34852.1|34850.2|34846.6|34859.7|34856.1|34847.2|34843.6|295
1626952800000|2021-07-22 11:20:00|34849.7|34846.1|34845.2|34841.6|34852.2|34848.6|34842.2|34838.6|276
1626953100000|2021-07-22 11:25:00|34844.7|34841.1|34832.7|34829.1|34845.2|34841.6|34830.2|34826.6|321
1626953400000|2021-07-22 11:30:00|34832.2|34828.6|34848.2|34844.6|34848.2|34844.6|34830.2|34826.6|284
1626953700000|2021-07-22 11:35:00|34849.2|34845.6|34846.2|34842.6|34851.7|34848.1|34837.2|34833.6|266
1626954000000|2021-07-22 11:40:00|34845.2|34841.6|34823.7|34820.1|34848.7|34845.1|34816.2|34812.6|373
1626954300000|2021-07-22 11:45:00|34824.2|34820.6|34832.2|34828.6|34845.2|34841.6|34824.2|34820.6|381
1626954600000|2021-07-22 11:50:00|34831.7|34828.1|34841.2|34837.6|34848.2|34844.6|34831.2|34827.6|330
1626954900000|2021-07-22 11:55:00|34841.7|34838.1|34853.2|34849.6|34855.7|34852.1|34840.7|34837.1|328
1626955200000|2021-07-22 12:00:00|34853.7|34850.1|34822.7|34819.1|34855.2|34851.6|34821.7|34818.1|422
1626955500000|2021-07-22 12:05:00|34822.2|34818.6|34817.2|34813.6|34830.7|34827.1|34812.2|34808.6|478
1626955800000|2021-07-22 12:10:00|34817.7|34814.1|34829.7|34826.1|34830.7|34827.1|34804.7|34801.1|629
1626956100000|2021-07-22 12:15:00|34830.2|34826.6|34832.2|34828.6|34835.2|34831.6|34827.2|34823.6|376
1626956400000|2021-07-22 12:20:00|34832.7|34829.1|34835.2|34831.6|34838.7|34835.1|34825.2|34821.6|272
1626956700000|2021-07-22 12:25:00|34834.7|34831.1|34833.7|34830.1|34839.2|34835.6|34823.2|34819.6|255
1626957000000|2021-07-22 12:30:00|34833.2|34829.6|34805.7|34802.1|34836.2|34832.6|34794.7|34791.1|927
1626957300000|2021-07-22 12:35:00|34806.2|34802.6|34757.2|34753.6|34810.2|34806.6|34757.2|34753.6|1177
1626957600000|2021-07-22 12:40:00|34757.7|34754.1|34771.7|34768.1|34774.2|34770.6|34753.2|34749.6|738
1626957900000|2021-07-22 12:45:00|34772.2|34768.6|34762.7|34759.1|34772.7|34769.1|34752.2|34748.6|526
1626958200000|2021-07-22 12:50:00|34762.2|34758.6|34726.7|34723.1|34762.7|34759.1|34726.2|34722.6|795
1626958500000|2021-07-22 12:55:00|34727.2|34723.6|34744.7|34741.1|34745.7|34742.1|34724.2|34720.6|659
1626958800000|2021-07-22 13:00:00|34744.2|34740.6|34751.7|34748.1|34765.2|34761.6|34739.7|34736.1|721
1626959100000|2021-07-22 13:05:00|34752.2|34748.6|34751.7|34748.1|34762.7|34759.1|34748.7|34745.1|280
1626959400000|2021-07-22 13:10:00|34752.2|34748.6|34758.7|34755.1|34759.7|34756.1|34739.7|34736.1|509
1626959700000|2021-07-22 13:15:00|34758.2|34754.6|34778.7|34775.1|34786.2|34782.6|34758.2|34754.6|887
1626960000000|2021-07-22 13:20:00|34778.2|34774.6|34772.7|34769.1|34786.7|34783.1|34768.2|34764.6|391
1626960300000|2021-07-22 13:25:00|34772.2|34768.6|34779.7|34776.1|34783.2|34779.6|34767.2|34763.6|720
1626960600000|2021-07-22 13:30:00|34779.1|34776.7|34736.1|34733.7|34795.1|34792.7|34731.6|34729.2|4304
1626960900000|2021-07-22 13:35:00|34735.6|34733.2|34714.1|34711.7|34737.6|34735.2|34667.6|34665.2|4164
1626961200000|2021-07-22 13:40:00|34713.6|34711.2|34778.1|34775.7|34794.1|34791.7|34707.1|34704.7|4312
1626961500000|2021-07-22 13:45:00|34777.6|34775.2|34731.6|34729.2|34807.6|34805.2|34724.6|34722.2|3450
1626961800000|2021-07-22 13:50:00|34732.1|34729.7|34732.1|34729.7|34760.6|34758.2|34700.6|34698.2|2784
1626962100000|2021-07-22 13:55:00|34730.6|34728.2|34729.6|34727.2|34736.1|34733.7|34697.6|34695.2|1622
1626962400000|2021-07-22 14:00:00|34731.1|34728.7|34715.1|34712.7|34754.6|34752.2|34708.6|34706.2|2402
1626962700000|2021-07-22 14:05:00|34714.6|34712.2|34744.1|34741.7|34744.6|34742.2|34693.6|34691.2|1861
1626963000000|2021-07-22 14:10:00|34744.6|34742.2|34766.1|34763.7|34778.1|34775.7|34741.6|34739.2|1889
1626963300000|2021-07-22 14:15:00|34765.6|34763.2|34757.6|34755.2|34772.6|34770.2|34749.1|34746.7|1006
1626963600000|2021-07-22 14:20:00|34757.1|34754.7|34725.1|34722.7|34766.1|34763.7|34719.6|34717.2|1151
1626963900000|2021-07-22 14:25:00|34725.6|34723.2|34734.1|34731.7|34742.6|34740.2|34716.6|34714.2|1221
1626964200000|2021-07-22 14:30:00|34733.1|34730.7|34751.1|34748.7|34759.6|34757.2|34728.1|34725.7|1150
1626964500000|2021-07-22 14:35:00|34751.6|34749.2|34770.6|34768.2|34773.1|34770.7|34742.6|34740.2|929
1626964800000|2021-07-22 14:40:00|34771.1|34768.7|34778.1|34775.7|34794.6|34792.2|34766.6|34764.2|1402
1626965100000|2021-07-22 14:45:00|34777.6|34775.2|34772.1|34769.7|34782.6|34780.2|34756.6|34754.2|962
1626965400000|2021-07-22 14:50:00|34772.6|34770.2|34785.6|34783.2|34788.6|34786.2|34760.6|34758.2|917
1626965700000|2021-07-22 14:55:00|34785.1|34782.7|34776.6|34774.2|34795.6|34793.2|34773.1|34770.7|907
1626966000000|2021-07-22 15:00:00|34776.1|34773.7|34764.1|34761.7|34786.1|34783.7|34754.6|34752.2|1023
1626966300000|2021-07-22 15:05:00|34764.6|34762.2|34772.1|34769.7|34779.1|34776.7|34749.6|34747.2|1037
1626966600000|2021-07-22 15:10:00|34771.6|34769.2|34767.1|34764.7|34774.6|34772.2|34756.6|34754.2|779
1626966900000|2021-07-22 15:15:00|34767.6|34765.2|34782.1|34779.7|34788.6|34786.2|34757.6|34755.2|759
1626967200000|2021-07-22 15:20:00|34782.6|34780.2|34786.6|34784.2|34791.6|34789.2|34768.6|34766.2|794
1626967500000|2021-07-22 15:25:00|34786.1|34783.7|34765.1|34762.7|34787.6|34785.2|34742.6|34740.2|1041
1626967800000|2021-07-22 15:30:00|34765.6|34763.2|34746.1|34743.7|34777.6|34775.2|34745.1|34742.7|697
1626968100000|2021-07-22 15:35:00|34745.6|34743.2|34756.6|34754.2|34765.6|34763.2|34745.6|34743.2|575
1626968400000|2021-07-22 15:40:00|34757.1|34754.7|34732.6|34730.2|34757.1|34754.7|34726.6|34724.2|1161
1626968700000|2021-07-22 15:45:00|34733.1|34730.7|34737.6|34735.2|34748.6|34746.2|34726.1|34723.7|829
1626969000000|2021-07-22 15:50:00|34738.1|34735.7|34743.1|34740.7|34744.1|34741.7|34724.6|34722.2|555
1626969300000|2021-07-22 15:55:00|34743.6|34741.2|34748.1|34745.7|34750.6|34748.2|34738.6|34736.2|610
1626969600000|2021-07-22 16:00:00|34748.6|34746.2|34735.6|34733.2|34757.6|34755.2|34734.6|34732.2|597
1626969900000|2021-07-22 16:05:00|34736.1|34733.7|34711.6|34709.2|34747.1|34744.7|34711.6|34709.2|854
1626970200000|2021-07-22 16:10:00|34711.1|34708.7|34717.1|34714.7|34720.1|34717.7|34701.6|34699.2|1102
1626970500000|2021-07-22 16:15:00|34716.6|34714.2|34722.1|34719.7|34739.1|34736.7|34713.6|34711.2|1021
1626970800000|2021-07-22 16:20:00|34721.6|34719.2|34716.1|34713.7|34729.6|34727.2|34710.6|34708.2|641
1626971100000|2021-07-22 16:25:00|34715.6|34713.2|34744.1|34741.7|34749.6|34747.2|34713.6|34711.2|900
1626971400000|2021-07-22 16:30:00|34743.6|34741.2|34746.6|34744.2|34746.6|34744.2|34734.1|34731.7|498
1626971700000|2021-07-22 16:35:00|34747.1|34744.7|34770.6|34768.2|34772.6|34770.2|34746.1|34743.7|627
1626972000000|2021-07-22 16:40:00|34771.1|34768.7|34775.1|34772.7|34779.6|34777.2|34765.1|34762.7|577
1626972300000|2021-07-22 16:45:00|34774.6|34772.2|34759.6|34757.2|34776.1|34773.7|34759.6|34757.2|711
1626972600000|2021-07-22 16:50:00|34760.1|34757.7|34783.6|34781.2|34788.6|34786.2|34760.1|34757.7|627
1626972900000|2021-07-22 16:55:00|34784.1|34781.7|34799.1|34796.7|34800.1|34797.7|34779.6|34777.2|712
1626973200000|2021-07-22 17:00:00|34798.6|34796.2|34800.1|34797.7|34803.6|34801.2|34788.1|34785.7|880
1626973500000|2021-07-22 17:05:00|34799.6|34797.2|34801.6|34799.2|34808.6|34806.2|34795.6|34793.2|561
1626973800000|2021-07-22 17:10:00|34801.1|34798.7|34817.1|34814.7|34824.6|34822.2|34798.6|34796.2|1062
1626974100000|2021-07-22 17:15:00|34817.6|34815.2|34810.6|34808.2|34822.6|34820.2|34809.6|34807.2|531
1626974400000|2021-07-22 17:20:00|34810.1|34807.7|34809.1|34806.7|34810.6|34808.2|34797.1|34794.7|705
1626974700000|2021-07-22 17:25:00|34809.6|34807.2|34801.6|34799.2|34811.1|34808.7|34794.1|34791.7|465
1626975000000|2021-07-22 17:30:00|34802.1|34799.7|34817.6|34815.2|34820.6|34818.2|34798.6|34796.2|508
1626975300000|2021-07-22 17:35:00|34818.6|34816.2|34818.6|34816.2|34821.6|34819.2|34811.1|34808.7|359
1626975600000|2021-07-22 17:40:00|34818.1|34815.7|34822.6|34820.2|34826.1|34823.7|34817.6|34815.2|422
1626975900000|2021-07-22 17:45:00|34823.1|34820.7|34827.1|34824.7|34828.1|34825.7|34812.6|34810.2|498
1626976200000|2021-07-22 17:50:00|34826.6|34824.2|34834.1|34831.7|34838.1|34835.7|34818.6|34816.2|469
1626976500000|2021-07-22 17:55:00|34834.6|34832.2|34840.6|34838.2|34841.6|34839.2|34826.6|34824.2|485
1626976800000|2021-07-22 18:00:00|34840.1|34837.7|34847.6|34845.2|34848.1|34845.7|34835.6|34833.2|560
1626977100000|2021-07-22 18:05:00|34848.1|34845.7|34847.1|34844.7|34866.1|34863.7|34845.6|34843.2|1254
1626977400000|2021-07-22 18:10:00|34847.6|34845.2|34870.6|34868.2|34870.6|34868.2|34846.6|34844.2|508
1626977700000|2021-07-22 18:15:00|34871.1|34868.7|34863.6|34861.2|34878.6|34876.2|34863.6|34861.2|672
1626978000000|2021-07-22 18:20:00|34864.1|34861.7|34854.6|34852.2|34865.6|34863.2|34852.1|34849.7|600
1626978300000|2021-07-22 18:25:00|34854.1|34851.7|34858.1|34855.7|34860.6|34858.2|34852.1|34849.7|403
1626978600000|2021-07-22 18:30:00|34858.6|34856.2|34858.6|34856.2|34864.6|34862.2|34848.6|34846.2|366
1626978900000|2021-07-22 18:35:00|34859.1|34856.7|34865.6|34863.2|34866.6|34864.2|34856.6|34854.2|436
1626979200000|2021-07-22 18:40:00|34866.1|34863.7|34864.1|34861.7|34869.1|34866.7|34853.6|34851.2|597
1626979500000|2021-07-22 18:45:00|34864.6|34862.2|34874.6|34872.2|34881.1|34878.7|34864.6|34862.2|624
1626979800000|2021-07-22 18:50:00|34875.1|34872.7|34868.6|34866.2|34876.1|34873.7|34865.6|34863.2|382
1626980100000|2021-07-22 18:55:00|34869.1|34866.7|34872.6|34870.2|34874.6|34872.2|34864.1|34861.7|682
1626980400000|2021-07-22 19:00:00|34872.1|34869.7|34867.6|34865.2|34877.1|34874.7|34866.1|34863.7|522
1626980700000|2021-07-22 19:05:00|34867.1|34864.7|34861.6|34859.2|34868.6|34866.2|34854.6|34852.2|818
1626981000000|2021-07-22 19:10:00|34862.6|34860.2|34852.1|34849.7|34862.6|34860.2|34849.1|34846.7|631
1626981300000|2021-07-22 19:15:00|34851.6|34849.2|34858.1|34855.7|34862.6|34860.2|34845.1|34842.7|542
1626981600000|2021-07-22 19:20:00|34858.3|34855.9|34849.8|34847.4|34862.8|34860.4|34847.3|34844.9|527
1626981900000|2021-07-22 19:25:00|34849.3|34846.9|34847.3|34844.9|34855.8|34853.4|34844.3|34841.9|560
1626982200000|2021-07-22 19:30:00|34846.8|34844.4|34826.8|34824.4|34846.8|34844.4|34822.8|34820.4|1387
1626982500000|2021-07-22 19:35:00|34827.3|34824.9|34824.8|34822.4|34834.3|34831.9|34816.3|34813.9|771
1626982800000|2021-07-22 19:40:00|34825.3|34822.9|34828.3|34825.9|34832.8|34830.4|34813.8|34811.4|965
1626983100000|2021-07-22 19:45:00|34828.8|34826.4|34833.3|34830.9|34845.8|34843.4|34828.8|34826.4|887
1626983400000|2021-07-22 19:50:00|34832.8|34830.4|34827.8|34825.4|34839.3|34836.9|34815.8|34813.4|1512
1626983700000|2021-07-22 19:55:00|34827.3|34824.9|34820.8|34818.4|34835.8|34833.4|34812.8|34810.4|2109
1626984000000|2021-07-22 20:00:00|34822|34817.2|34844.5|34839.7|34845.5|34840.7|34821|34816.2|861
1626984300000|2021-07-22 20:05:00|34844|34839.2|34840.5|34835.7|34845.5|34840.7|34839|34834.2|238
1626984600000|2021-07-22 20:10:00|34840|34835.2|34843|34838.2|34843|34838.2|34833.5|34828.7|391
1626984900000|2021-07-22 20:15:00|34842.5|34837.7|34844.5|34839.7|34847|34842.2|34837|34832.2|145
1626985200000|2021-07-22 20:20:00|34845|34840.2|34856|34851.2|34856|34851.2|34844.5|34839.7|161
1626985500000|2021-07-22 20:25:00|34855.5|34850.7|34862.5|34857.7|34863|34858.2|34851|34846.2|118
1626985800000|2021-07-22 20:30:00|34862|34857.2|34863|34858.2|34867|34862.2|34860|34855.2|164
1626986100000|2021-07-22 20:35:00|34862.5|34857.7|34860|34855.2|34862.5|34857.7|34859|34854.2|97
1626986400000|2021-07-22 20:40:00|34860.5|34855.7|34869|34864.2|34872|34867.2|34860|34855.2|280
1626986700000|2021-07-22 20:45:00|34868.5|34863.7|34878|34873.2|34885|34880.2|34868.5|34863.7|364
1626987000000|2021-07-22 20:50:00|34877.5|34872.7|34884|34879.2|34884|34879.2|34877|34872.2|179
1626987300000|2021-07-22 20:55:00|34883.5|34878.7|34882.6|34872.8|34885.5|34880.7|34877.5|34872.2|159
1626987600000|2021-07-22 21:00:00|34882|34872.2|34878|34868.2|34882|34872.2|34876.9|34867.1|0
1626987900000|2021-07-22 21:05:00|34877.8|34868|34880.5|34870.7|34880.7|34870.9|34875.8|34866|0
1626988200000|2021-07-22 21:10:00|34880.4|34870.6|34882.5|34872.7|34887.9|34878.1|34880.3|34870.5|0
1626988500000|2021-07-22 21:15:00|34884.8|34875|34884.8|34875|34885.7|34875.9|34881.1|34871.3|0
1626988800000|2021-07-22 21:20:00|34884.4|34874.6|34884.3|34874.5|34887.4|34877.6|34884.3|34874.5|0
1626989100000|2021-07-22 21:25:00|34885.1|34875.3|34886.1|34876.3|34887.5|34877.7|34884.1|34874.3|0
1626989400000|2021-07-22 21:30:00|34885.7|34875.9|34883.9|34874.1|34885.7|34875.9|34882.4|34872.6|0
1626989700000|2021-07-22 21:35:00|34883.8|34874|34885|34875.2|34885|34875.2|34882.7|34872.9|0
1626990000000|2021-07-22 21:40:00|34884.2|34874.4|34884|34874.2|34884.4|34874.6|34882.2|34872.4|0
1626990300000|2021-07-22 21:45:00|34883.9|34874.1|34878.4|34868.6|34884.5|34874.7|34878.4|34868.6|0
1626990600000|2021-07-22 21:50:00|34878.1|34868.3|34878.1|34868.3|34879.7|34869.9|34877.7|34867.9|0
1626990900000|2021-07-22 21:55:00|34877.7|34867.9|34879.8|34870|34879.9|34870.1|34876.2|34866.4|0
1626991200000|2021-07-22 22:00:00|34879.5|34874.7|34883|34878.2|34888.5|34883.7|34877.5|34872.7|205
1626991500000|2021-07-22 22:05:00|34883.5|34878.7|34875.5|34870.7|34883.5|34878.7|34875.5|34870.7|75
1626991800000|2021-07-22 22:10:00|34876|34871.2|34878|34873.2|34879|34874.2|34874.5|34869.7|77
1626992100000|2021-07-22 22:15:00|34877.5|34872.7|34876|34871.2|34882|34877.2|34875|34870.2|91
1626992400000|2021-07-22 22:20:00|34875.5|34870.7|34875.5|34870.7|34879|34874.2|34875.5|34870.7|36
1626992700000|2021-07-22 22:25:00|34876|34871.2|34870|34865.2|34876|34871.2|34870|34865.2|46
1626993000000|2021-07-22 22:30:00|34871|34866.2|34873.5|34868.7|34873.5|34868.7|34869|34864.2|68
1626993300000|2021-07-22 22:35:00|34873|34868.2|34870.5|34865.7|34875.5|34870.7|34870.5|34865.7|46
1626993600000|2021-07-22 22:40:00|34871|34866.2|34871.5|34866.7|34872|34867.2|34868|34863.2|60
1626993900000|2021-07-22 22:45:00|34872|34867.2|34870|34865.2|34874.5|34869.7|34869|34864.2|60
1626994200000|2021-07-22 22:50:00|34870.5|34865.7|34872.5|34867.7|34873|34868.2|34870|34865.2|45
1626994500000|2021-07-22 22:55:00|34872|34867.2|34870|34865.2|34873.5|34868.7|34870|34865.2|34
1626994800000|2021-07-22 23:00:00|34871|34866.2|34873.5|34868.7|34874|34869.2|34870|34865.2|32
1626995100000|2021-07-22 23:05:00|34874|34869.2|34875|34870.2|34879.5|34874.7|34873|34868.2|68
1626995400000|2021-07-22 23:10:00|34874|34869.2|34872.5|34867.7|34875|34870.2|34872|34867.2|47
1626995700000|2021-07-22 23:15:00|34873|34868.2|34872.5|34867.7|34876|34871.2|34872.5|34867.7|36
1626996000000|2021-07-22 23:20:00|34873|34868.2|34874.5|34869.7|34874.5|34869.7|34869|34864.2|43
1626996300000|2021-07-22 23:25:00|34873.5|34868.7|34875|34870.2|34876|34871.2|34873|34868.2|23
1626996600000|2021-07-22 23:30:00|34874.5|34869.7|34870|34865.2|34874.5|34869.7|34869|34864.2|63
1626996900000|2021-07-22 23:35:00|34869.5|34864.7|34870|34865.2|34872|34867.2|34869|34864.2|35
1626997200000|2021-07-22 23:40:00|34870.5|34865.7|34869.5|34864.7|34874|34869.2|34869.5|34864.7|75
1626997500000|2021-07-22 23:45:00|34870|34865.2|34872.5|34867.7|34875|34870.2|34869|34864.2|64
1626997800000|2021-07-22 23:50:00|34872|34867.2|34870|34865.2|34874|34869.2|34869.5|34864.7|32
1626998100000|2021-07-22 23:55:00|34869.5|34864.7|34868|34863.2|34871|34866.2|34867|34862.2|53
1626998400000|2021-07-23 00:00:00|34869|34864.2|34853|34848.2|34869.5|34864.7|34851|34846.2|226
1626998700000|2021-07-23 00:05:00|34852.5|34847.7|34858.5|34853.7|34861.5|34856.7|34852|34847.2|104
1626999000000|2021-07-23 00:10:00|34859|34854.2|34863|34858.2|34864.5|34859.7|34855.5|34850.7|64
1626999300000|2021-07-23 00:15:00|34862|34857.2|34863|34858.2|34869|34864.2|34859|34854.2|166
1626999600000|2021-07-23 00:20:00|34862.5|34857.7|34870.5|34865.7|34871|34866.2|34862.5|34857.7|61
1626999900000|2021-07-23 00:25:00|34870|34865.2|34873|34868.2|34876.5|34871.7|34868|34863.2|65
1627000200000|2021-07-23 00:30:00|34873.5|34868.7|34882.5|34877.7|34883|34878.2|34871.5|34866.7|60
1627000500000|2021-07-23 00:35:00|34882|34877.2|34887|34882.2|34891|34886.2|34882|34877.2|181
1627000800000|2021-07-23 00:40:00|34886.5|34881.7|34881.5|34876.7|34887|34882.2|34881|34876.2|108
1627001100000|2021-07-23 00:45:00|34881|34876.2|34886|34881.2|34889|34884.2|34881|34876.2|215
1627001400000|2021-07-23 00:50:00|34886.5|34881.7|34886|34881.2|34889|34884.2|34885|34880.2|113
1627001700000|2021-07-23 00:55:00|34885|34880.2|34882|34877.2|34887.5|34882.7|34881|34876.2|134
1627002000000|2021-07-23 01:00:00|34881.5|34876.7|34877|34872.2|34883|34878.2|34877|34872.2|125
1627002300000|2021-07-23 01:05:00|34876.5|34871.7|34879|34874.2|34880.5|34875.7|34875|34870.2|130
1627002600000|2021-07-23 01:10:00|34879.5|34874.7|34876.5|34871.7|34880|34875.2|34875|34870.2|70
1627002900000|2021-07-23 01:15:00|34877|34872.2|34883.5|34878.7|34884|34879.2|34874.5|34869.7|90
1627003200000|2021-07-23 01:20:00|34883|34878.2|34877.5|34872.7|34883|34878.2|34875|34870.2|35
1627003500000|2021-07-23 01:25:00|34877|34872.2|34885|34880.2|34886|34881.2|34876|34871.2|87
1627003800000|2021-07-23 01:30:00|34885.5|34880.7|34885.5|34880.7|34886|34881.2|34880.5|34875.7|93
1627004100000|2021-07-23 01:35:00|34885|34880.2|34884|34879.2|34896|34891.2|34883.5|34878.7|268
1627004400000|2021-07-23 01:40:00|34883.5|34878.7|34884|34879.2|34885|34880.2|34877.5|34872.7|112
1627004700000|2021-07-23 01:45:00|34883.5|34878.7|34888.5|34883.7|34890|34885.2|34880.5|34875.7|47
1627005000000|2021-07-23 01:50:00|34889|34884.2|34888.5|34883.7|34893.5|34888.7|34888|34883.2|65
1627005300000|2021-07-23 01:55:00|34888|34883.2|34883.5|34878.7|34890|34885.2|34882.5|34877.7|59
1627005600000|2021-07-23 02:00:00|34883|34878.2|34890|34885.2|34893|34888.2|34883|34878.2|86
1627005900000|2021-07-23 02:05:00|34889.5|34884.7|34888.5|34883.7|34893.5|34888.7|34888|34883.2|60
1627006200000|2021-07-23 02:10:00|34888|34883.2|34885|34880.2|34889.5|34884.7|34883|34878.2|78
1627006500000|2021-07-23 02:15:00|34885.5|34880.7|34886.5|34881.7|34886.5|34881.7|34881|34876.2|28
1627006800000|2021-07-23 02:20:00|34887|34882.2|34887.5|34882.7|34889|34884.2|34881|34876.2|59
1627007100000|2021-07-23 02:25:00|34887|34882.2|34882.5|34877.7|34887|34882.2|34880|34875.2|84
1627007400000|2021-07-23 02:30:00|34882|34877.2|34881.5|34876.7|34886.5|34881.7|34880.5|34875.7|70
1627007700000|2021-07-23 02:35:00|34882|34877.2|34881|34876.2|34883|34878.2|34879|34874.2|23
1627008000000|2021-07-23 02:40:00|34880.5|34875.7|34873.5|34868.7|34881|34876.2|34869|34864.2|120
1627008300000|2021-07-23 02:45:00|34873|34868.2|34872|34867.2|34875.5|34870.7|34869.5|34864.7|114
1627008600000|2021-07-23 02:50:00|34871.5|34866.7|34875.5|34870.7|34878|34873.2|34871.5|34866.7|44
1627008900000|2021-07-23 02:55:00|34876|34871.2|34878.5|34873.7|34878.5|34873.7|34875.5|34870.7|28
1627009200000|2021-07-23 03:00:00|34879|34874.2|34884.5|34879.7|34885|34880.2|34873.5|34868.7|52
1627009500000|2021-07-23 03:05:00|34885|34880.2|34881.5|34876.7|34885|34880.2|34880.5|34875.7|43
1627009800000|2021-07-23 03:10:00|34881|34876.2|34872.5|34867.7|34882.5|34877.7|34871.5|34866.7|51
1627010100000|2021-07-23 03:15:00|34873|34868.2|34876|34871.2|34878|34873.2|34872.5|34867.7|30
1627010400000|2021-07-23 03:20:00|34876.5|34871.7|34876.5|34871.7|34878.5|34873.7|34874.5|34869.7|31
1627010700000|2021-07-23 03:25:00|34876|34871.2|34873.5|34868.7|34876|34871.2|34870|34865.2|26
1627011000000|2021-07-23 03:30:00|34873|34868.2|34877.5|34872.7|34879.5|34874.7|34872|34867.2|37
1627011300000|2021-07-23 03:35:00|34878|34873.2|34877.5|34872.7|34880|34875.2|34875|34870.2|55
1627011600000|2021-07-23 03:40:00|34877|34872.2|34874.5|34869.7|34877|34872.2|34873.5|34868.7|44
1627011900000|2021-07-23 03:45:00|34874|34869.2|34872.5|34867.7|34874|34869.2|34869.5|34864.7|83
1627012200000|2021-07-23 03:50:00|34872|34867.2|34868.5|34863.7|34872|34867.2|34868.5|34863.7|36
1627012500000|2021-07-23 03:55:00|34869|34864.2|34872.5|34867.7|34873|34868.2|34868.5|34863.7|18
1627012800000|2021-07-23 04:00:00|34872|34867.2|34870.5|34865.7|34873|34868.2|34868.5|34863.7|47
1627013100000|2021-07-23 04:05:00|34870|34865.2|34864.5|34859.7|34872|34867.2|34864|34859.2|44
1627013400000|2021-07-23 04:10:00|34864|34859.2|34861|34856.2|34866|34861.2|34860.5|34855.7|61
1627013700000|2021-07-23 04:15:00|34860|34855.2|34860.5|34855.7|34864|34859.2|34853.5|34848.7|88
1627014000000|2021-07-23 04:20:00|34861|34856.2|34866.5|34861.7|34867|34862.2|34860.5|34855.7|51
1627014300000|2021-07-23 04:25:00|34867|34862.2|34867|34862.2|34869.5|34864.7|34866.5|34861.7|36
1627014600000|2021-07-23 04:30:00|34866.5|34861.7|34872|34867.2|34873|34868.2|34866|34861.2|49
1627014900000|2021-07-23 04:35:00|34872.5|34867.7|34872.5|34867.7|34876|34871.2|34872|34867.2|54
1627015200000|2021-07-23 04:40:00|34872|34867.2|34871|34866.2|34876|34871.2|34871|34866.2|63
1627015500000|2021-07-23 04:45:00|34871.5|34866.7|34873|34868.2|34875|34870.2|34871|34866.2|28
1627015800000|2021-07-23 04:50:00|34872|34867.2|34875|34870.2|34875|34870.2|34871.5|34866.7|21
1627016100000|2021-07-23 04:55:00|34874.5|34869.7|34875.5|34870.7|34879|34874.2|34874.5|34869.7|65
1627016400000|2021-07-23 05:00:00|34876|34871.2|34867.5|34862.7|34877.5|34872.7|34864|34859.2|140
1627016700000|2021-07-23 05:05:00|34867|34862.2|34875|34870.2|34875|34870.2|34865|34860.2|61
1627017000000|2021-07-23 05:10:00|34874.5|34869.7|34878.5|34873.7|34881|34876.2|34872.5|34867.7|55
1627017300000|2021-07-23 05:15:00|34878|34873.2|34875.5|34870.7|34882|34877.2|34875.5|34870.7|45
1627017600000|2021-07-23 05:20:00|34876|34871.2|34879.5|34874.7|34881|34876.2|34875.5|34870.7|54
1627017900000|2021-07-23 05:25:00|34880|34875.2|34878.5|34873.7|34880.5|34875.7|34877|34872.2|45
1627018200000|2021-07-23 05:30:00|34879|34874.2|34875.5|34870.7|34879.5|34874.7|34872|34867.2|75
1627018500000|2021-07-23 05:35:00|34876|34871.2|34877.5|34872.7|34880|34875.2|34876|34871.2|57
1627018800000|2021-07-23 05:40:00|34877|34872.2|34874.5|34869.7|34878|34873.2|34870.5|34865.7|50
1627019100000|2021-07-23 05:45:00|34875|34870.2|34873.5|34868.7|34875.5|34870.7|34872.5|34867.7|24
1627019400000|2021-07-23 05:50:00|34874|34869.2|34870.5|34865.7|34874|34869.2|34869|34864.2|55
1627019700000|2021-07-23 05:55:00|34870|34865.2|34871.5|34866.7|34872.5|34867.7|34868.5|34863.7|63
1627020000000|2021-07-23 06:00:00|34870.9|34867.3|34880.9|34877.3|34882.9|34879.3|34866.4|34862.8|186
1627020300000|2021-07-23 06:05:00|34881.4|34877.8|34880.4|34876.8|34887.9|34884.3|34878.4|34874.8|129
1627020600000|2021-07-23 06:10:00|34879.9|34876.3|34880.4|34876.8|34886.9|34883.3|34874.9|34871.3|110
1627020900000|2021-07-23 06:15:00|34879.9|34876.3|34902.9|34899.3|34902.9|34899.3|34876.4|34872.8|318
1627021200000|2021-07-23 06:20:00|34902.4|34898.8|34901.4|34897.8|34908.4|34904.8|34894.4|34890.8|224
1627021500000|2021-07-23 06:25:00|34901.9|34898.3|34899.4|34895.8|34905.4|34901.8|34896.4|34892.8|149
1627021800000|2021-07-23 06:30:00|34899.9|34896.3|34901.4|34897.8|34904.9|34901.3|34892.4|34888.8|215
1627022100000|2021-07-23 06:35:00|34901.9|34898.3|34900.9|34897.3|34903.9|34900.3|34892.9|34889.3|68
1627022400000|2021-07-23 06:40:00|34900.4|34896.8|34903.9|34900.3|34904.4|34900.8|34898.9|34895.3|49
1627022700000|2021-07-23 06:45:00|34904.4|34900.8|34899.9|34896.3|34907.4|34903.8|34899.4|34895.8|164
1627023000000|2021-07-23 06:50:00|34899.4|34895.8|34897.4|34893.8|34902.9|34899.3|34893.4|34889.8|129
1627023300000|2021-07-23 06:55:00|34896.4|34892.8|34898.9|34895.3|34904.4|34900.8|34891.4|34887.8|204
1627023600000|2021-07-23 07:00:00|34899.9|34896.3|34903.9|34900.3|34906.4|34902.8|34887.4|34883.8|707
1627023900000|2021-07-23 07:05:00|34904.4|34900.8|34912.4|34908.8|34913.9|34910.3|34900.4|34896.8|572
1627024200000|2021-07-23 07:10:00|34912.9|34909.3|34910.9|34907.3|34920.9|34917.3|34901.4|34897.8|465
1627024500000|2021-07-23 07:15:00|34910.4|34906.8|34894.9|34891.3|34910.4|34906.8|34890.9|34887.3|383
1627024800000|2021-07-23 07:20:00|34895.4|34891.8|34909.9|34906.3|34909.9|34906.3|34887.9|34884.3|300
1627025100000|2021-07-23 07:25:00|34909.4|34905.8|34913.9|34910.3|34919.4|34915.8|34907.9|34904.3|339
1627025400000|2021-07-23 07:30:00|34919.9|34916.3|34913.9|34910.3|34925.9|34922.3|34908.9|34905.3|543
1627025700000|2021-07-23 07:35:00|34913.4|34909.8|34913.9|34910.3|34922.4|34918.8|34910.4|34906.8|190
1627026000000|2021-07-23 07:40:00|34914.4|34910.8|34910.9|34907.3|34917.4|34913.8|34907.4|34903.8|184
1627026300000|2021-07-23 07:45:00|34911.4|34907.8|34917.9|34914.3|34918.4|34914.8|34906.9|34903.3|278
1627026600000|2021-07-23 07:50:00|34917.4|34913.8|34929.9|34926.3|34932.4|34928.8|34915.9|34912.3|369
1627026900000|2021-07-23 07:55:00|34930.4|34926.8|34929.9|34926.3|34932.4|34928.8|34925.9|34922.3|166
1627027200000|2021-07-23 08:00:00|34930.4|34926.8|34928.9|34925.3|34934.9|34931.3|34927.9|34924.3|334
1627027500000|2021-07-23 08:05:00|34929.4|34925.8|34930.9|34927.3|34932.4|34928.8|34921.9|34918.3|150
1627027800000|2021-07-23 08:10:00|34930.4|34926.8|34920.9|34917.3|34931.4|34927.8|34920.4|34916.8|219
1627028100000|2021-07-23 08:15:00|34921.4|34917.8|34927.9|34924.3|34930.4|34926.8|34919.4|34915.8|196
1627028400000|2021-07-23 08:20:00|34928.4|34924.8|34928.4|34924.8|34928.9|34925.3|34921.4|34917.8|162
1627028700000|2021-07-23 08:25:00|34927.9|34924.3|34925.9|34922.3|34928.9|34925.3|34922.4|34918.8|134
1627029000000|2021-07-23 08:30:00|34926.4|34922.8|34929.4|34925.8|34932.4|34928.8|34924.9|34921.3|198
1627029300000|2021-07-23 08:35:00|34929.9|34926.3|34943.9|34940.3|34945.4|34941.8|34929.9|34926.3|609
1627029600000|2021-07-23 08:40:00|34943.4|34939.8|34948.4|34944.8|34948.4|34944.8|34938.9|34935.3|251
1627029900000|2021-07-23 08:45:00|34948.9|34945.3|34945.9|34942.3|34954.4|34950.8|34944.9|34941.3|219
1627030200000|2021-07-23 08:50:00|34945.4|34941.8|34946.4|34942.8|34949.9|34946.3|34943.4|34939.8|130
1627030500000|2021-07-23 08:55:00|34944.4|34940.8|34940.4|34936.8|34946.4|34942.8|34937.4|34933.8|206
1627030800000|2021-07-23 09:00:00|34939.9|34936.3|34951.9|34948.3|34952.9|34949.3|34939.9|34936.3|208
1627031100000|2021-07-23 09:05:00|34952.4|34948.8|34953.9|34950.3|34955.9|34952.3|34947.9|34944.3|117
1627031400000|2021-07-23 09:10:00|34953.4|34949.8|34960.4|34956.8|34960.4|34956.8|34952.9|34949.3|206
1627031700000|2021-07-23 09:15:00|34961.4|34957.8|34956.4|34952.8|34965.4|34961.8|34955.9|34952.3|211
1627032000000|2021-07-23 09:20:00|34956.9|34953.3|34956.9|34953.3|34959.9|34956.3|34953.4|34949.8|163
1627032300000|2021-07-23 09:25:00|34957.4|34953.8|34954.9|34951.3|34959.9|34956.3|34948.4|34944.8|214
1627032600000|2021-07-23 09:30:00|34955.4|34951.8|34953.9|34950.3|34959.4|34955.8|34951.4|34947.8|133
1627032900000|2021-07-23 09:35:00|34954.4|34950.8|34963.9|34960.3|34968.4|34964.8|34954.4|34950.8|198
1627033200000|2021-07-23 09:40:00|34964.4|34960.8|34968.4|34964.8|34971.4|34967.8|34964.4|34960.8|209
1627033500000|2021-07-23 09:45:00|34967.9|34964.3|34984.4|34980.8|34984.9|34981.3|34967.4|34963.8|259
1627033800000|2021-07-23 09:50:00|34983.9|34980.3|34975.9|34972.3|34990.9|34987.3|34973.4|34969.8|360
1627034100000|2021-07-23 09:55:00|34976.4|34972.8|34966.4|34962.8|34977.9|34974.3|34965.9|34962.3|170
1627034400000|2021-07-23 10:00:00|34966.9|34963.3|34969.9|34966.3|34970.4|34966.8|34960.9|34957.3|169
1627034700000|2021-07-23 10:05:00|34970.4|34966.8|34967.4|34963.8|34971.9|34968.3|34964.4|34960.8|113
1627035000000|2021-07-23 10:10:00|34966.9|34963.3|34969.4|34965.8|34973.4|34969.8|34966.4|34962.8|108
1627035300000|2021-07-23 10:15:00|34969.9|34966.3|34964.9|34961.3|34972.4|34968.8|34964.4|34960.8|110
1627035600000|2021-07-23 10:20:00|34965.4|34961.8|34971.9|34968.3|34971.9|34968.3|34964.9|34961.3|109
1627035900000|2021-07-23 10:25:00|34971.4|34967.8|34973.9|34970.3|34980.9|34977.3|34969.4|34965.8|227
1627036200000|2021-07-23 10:30:00|34973.4|34969.8|34982.4|34978.8|34984.4|34980.8|34973.4|34969.8|110
1627036500000|2021-07-23 10:35:00|34981.9|34978.3|34982.9|34979.3|34987.4|34983.8|34978.9|34975.3|120
1627036800000|2021-07-23 10:40:00|34983.4|34979.8|34989.4|34985.8|34991.4|34987.8|34982.9|34979.3|219
1627037100000|2021-07-23 10:45:00|34989.9|34986.3|34989.9|34986.3|34992.4|34988.8|34984.4|34980.8|233
1627037400000|2021-07-23 10:50:00|34990.4|34986.8|34982.9|34979.3|34991.4|34987.8|34977.4|34973.8|173
1627037700000|2021-07-23 10:55:00|34982.4|34978.8|34985.9|34982.3|34986.4|34982.8|34978.4|34974.8|105
1627038000000|2021-07-23 11:00:00|34986.4|34982.8|34987.4|34983.8|34989.4|34985.8|34979.9|34976.3|419
1627038300000|2021-07-23 11:05:00|34986.4|34982.8|34986.4|34982.8|34993.9|34990.3|34974.4|34970.8|420
1627038600000|2021-07-23 11:10:00|34986.9|34983.3|34980.4|34976.8|34987.4|34983.8|34978.4|34974.8|169
1627038900000|2021-07-23 11:15:00|34980.9|34977.3|34990.9|34987.3|34992.4|34988.8|34975.9|34972.3|225
1627039200000|2021-07-23 11:20:00|34990.4|34986.8|34980.4|34976.8|34991.9|34988.3|34976.4|34972.8|227
1627039500000|2021-07-23 11:25:00|34979.9|34976.3|34969.9|34966.3|34982.9|34979.3|34969.9|34966.3|305
1627039800000|2021-07-23 11:30:00|34970.4|34966.8|34976.9|34973.3|34978.9|34975.3|34968.4|34964.8|243
1627040100000|2021-07-23 11:35:00|34976.4|34972.8|34989.4|34985.8|34990.4|34986.8|34975.4|34971.8|302
1627040400000|2021-07-23 11:40:00|34989.9|34986.3|34983.4|34979.8|34992.9|34989.3|34982.4|34978.8|221
1627040700000|2021-07-23 11:45:00|34982.9|34979.3|34982.9|34979.3|34988.9|34985.3|34979.4|34975.8|166
1627041000000|2021-07-23 11:50:00|34982.4|34978.8|34990.9|34987.3|34992.9|34989.3|34981.9|34978.3|135
1627041300000|2021-07-23 11:55:00|34990.4|34986.8|34990.4|34986.8|34993.4|34989.8|34987.4|34983.8|140
1627041600000|2021-07-23 12:00:00|34990.9|34987.3|35008.9|35005.3|35009.4|35005.8|34990.4|34986.8|731
1627041900000|2021-07-23 12:05:00|35008.4|35004.8|35006.9|35003.3|35012.4|35008.8|34999.4|34995.8|480
1627042200000|2021-07-23 12:10:00|35006.4|35002.8|35005.9|35002.3|35013.4|35009.8|35004.4|35000.8|224
1627042500000|2021-07-23 12:15:00|35006.4|35002.8|35012.9|35009.3|35012.9|35009.3|35002.4|34998.8|191
1627042800000|2021-07-23 12:20:00|35012.4|35008.8|35016.9|35013.3|35023.4|35019.8|35012.4|35008.8|438
1627043100000|2021-07-23 12:25:00|35017.4|35013.8|35018.4|35014.8|35020.9|35017.3|35014.4|35010.8|221
1627043400000|2021-07-23 12:30:00|35017.9|35014.3|35002.9|34999.3|35018.9|35015.3|35000.4|34996.8|403
1627043700000|2021-07-23 12:35:00|35002.4|34998.8|35001.4|34997.8|35008.4|35004.8|34998.9|34995.3|324
1627044000000|2021-07-23 12:40:00|35000.9|34997.3|34998.4|34994.8|35003.9|35000.3|34996.9|34993.3|324
1627044300000|2021-07-23 12:45:00|34997.9|34994.3|34996.4|34992.8|35004.4|35000.8|34995.4|34991.8|232
1627044600000|2021-07-23 12:50:00|34996.9|34993.3|34989.4|34985.8|34998.9|34995.3|34988.4|34984.8|499
1627044900000|2021-07-23 12:55:00|34989.9|34986.3|34996.4|34992.8|34996.4|34992.8|34988.9|34985.3|297
1627045200000|2021-07-23 13:00:00|34995.9|34992.3|35004.4|35000.8|35004.4|35000.8|34987.4|34983.8|545
1627045500000|2021-07-23 13:05:00|35003.9|35000.3|34995.9|34992.3|35008.4|35004.8|34995.4|34991.8|348
1627045800000|2021-07-23 13:10:00|34996.4|34992.8|35000.9|34997.3|35003.4|34999.8|34996.4|34992.8|190
1627046100000|2021-07-23 13:15:00|35000.4|34996.8|35002.9|34999.3|35009.4|35005.8|34997.4|34993.8|222
1627046400000|2021-07-23 13:20:00|35003.4|34999.8|35007.9|35004.3|35008.4|35004.8|35000.4|34996.8|263
1627046700000|2021-07-23 13:25:00|35008.4|35004.8|35003.4|34999.8|35012.4|35008.8|35000.4|34996.8|786
1627047000000|2021-07-23 13:30:00|35002.8|35000.4|35035.8|35033.4|35045.8|35043.4|34969.8|34967.4|5762
1627047300000|2021-07-23 13:35:00|35036.8|35034.4|35008.8|35006.4|35060.8|35058.4|35000.8|34998.4|4492
1627047600000|2021-07-23 13:40:00|35007.3|35004.9|35009.8|35007.4|35036.8|35034.4|35004.8|35002.4|2968
1627047900000|2021-07-23 13:45:00|35009.3|35006.9|34981.8|34979.4|35013.3|35010.9|34974.8|34972.4|2774
1627048200000|2021-07-23 13:50:00|34981.3|34978.9|34946.3|34943.9|34981.3|34978.9|34934.3|34931.9|3131
1627048500000|2021-07-23 13:55:00|34946.8|34944.4|34939.8|34937.4|34956.3|34953.9|34920.8|34918.4|2427
1627048800000|2021-07-23 14:00:00|34940.3|34937.9|34937.8|34935.4|34962.3|34959.9|34928.8|34926.4|2336
1627049100000|2021-07-23 14:05:00|34938.3|34935.9|34968.8|34966.4|34974.8|34972.4|34932.8|34930.4|1734
1627049400000|2021-07-23 14:10:00|34970.5|34968.1|34970|34967.6|34985.5|34983.1|34955|34952.6|1382
1627049700000|2021-07-23 14:15:00|34970.5|34968.1|34938|34935.6|34984|34981.6|34937|34934.6|2206
1627050000000|2021-07-23 14:20:00|34938.5|34936.1|34932.5|34930.1|34953.5|34951.1|34927|34924.6|1218
1627050300000|2021-07-23 14:25:00|34932|34929.6|34961|34958.6|34962.5|34960.1|34928.5|34926.1|1088
1627050600000|2021-07-23 14:30:00|34961.5|34959.1|34943|34940.6|34965|34962.6|34934.5|34932.1|1069
1627050900000|2021-07-23 14:35:00|34942.5|34940.1|34953.5|34951.1|34981|34978.6|34940|34937.6|2180
1627051200000|2021-07-23 14:40:00|34953|34950.6|34989.5|34987.1|34995.5|34993.1|34951.5|34949.1|2125
1627051500000|2021-07-23 14:45:00|34990.5|34988.1|35018.5|35016.1|35020.5|35018.1|34990.5|34988.1|2341
1627051800000|2021-07-23 14:50:00|35018|35015.6|35021.5|35019.1|35029.5|35027.1|35005.5|35003.1|1599
1627052100000|2021-07-23 14:55:00|35021|35018.6|35023.5|35021.1|35027.5|35025.1|35017.5|35015.1|723
1627052400000|2021-07-23 15:00:00|35022.5|35020.1|35060.5|35058.1|35061.5|35059.1|35022.5|35020.1|2436
1627052700000|2021-07-23 15:05:00|35059.5|35057.1|35055.5|35053.1|35061.5|35059.1|35049.5|35047.1|1213
1627053000000|2021-07-23 15:10:00|35056|35053.6|35033.5|35031.1|35056.5|35054.1|35033|35030.6|1011
1627053300000|2021-07-23 15:15:00|35033|35030.6|35045|35042.6|35048.5|35046.1|35024.5|35022.1|1701
1627053600000|2021-07-23 15:20:00|35044.5|35042.1|35061.5|35059.1|35069|35066.6|35043.5|35041.1|1616
1627053900000|2021-07-23 15:25:00|35061|35058.6|35076.5|35074.1|35083.5|35081.1|35058|35055.6|1319
1627054200000|2021-07-23 15:30:00|35077|35074.6|35060|35057.6|35092.5|35090.1|35058|35055.6|2392
1627054500000|2021-07-23 15:35:00|35059.5|35057.1|35061|35058.6|35073.5|35071.1|35058.5|35056.1|1297
1627054800000|2021-07-23 15:40:00|35061.5|35059.1|35039.5|35037.1|35071.5|35069.1|35039.5|35037.1|1180
1627055100000|2021-07-23 15:45:00|35040|35037.6|35049.5|35047.1|35057|35054.6|35033.5|35031.1|1071
1627055400000|2021-07-23 15:50:00|35050|35047.6|35035|35032.6|35055|35052.6|35033.5|35031.1|796
1627055700000|2021-07-23 15:55:00|35035.5|35033.1|35000|34997.6|35038.5|35036.1|34999.5|34997.1|1095
1627056000000|2021-07-23 16:00:00|35001|34998.6|35009.5|35007.1|35026.5|35024.1|35001|34998.6|1246
1627056300000|2021-07-23 16:05:00|35010|35007.6|35010|35007.6|35018.5|35016.1|35003.5|35001.1|701
1627056600000|2021-07-23 16:10:00|35010.5|35008.1|35029|35026.6|35036.5|35034.1|35007.5|35005.1|1123
1627056900000|2021-07-23 16:15:00|35029.5|35027.1|35019.5|35017.1|35035.5|35033.1|35014.5|35012.1|759
1627057200000|2021-07-23 16:20:00|35020|35017.6|35028.5|35026.1|35034|35031.6|35019.5|35017.1|591
1627057500000|2021-07-23 16:25:00|35029|35026.6|35028.5|35026.1|35032.5|35030.1|35012.5|35010.1|632
1627057800000|2021-07-23 16:30:00|35029|35026.6|35028.5|35026.1|35041|35038.6|35022.5|35020.1|509
1627058100000|2021-07-23 16:35:00|35029|35026.6|35027.5|35025.1|35032|35029.6|35016.5|35014.1|365
1627058400000|2021-07-23 16:40:00|35026|35023.6|35031|35028.6|35032|35029.6|35021|35018.6|339
1627058700000|2021-07-23 16:45:00|35030.5|35028.1|35022|35019.6|35033|35030.6|35021.5|35019.1|341
1627059000000|2021-07-23 16:50:00|35022.5|35020.1|35016.5|35014.1|35026.5|35024.1|35016|35013.6|354
1627059300000|2021-07-23 16:55:00|35017|35014.6|35027|35024.6|35028|35025.6|35016.5|35014.1|481
1627059600000|2021-07-23 17:00:00|35027.5|35025.1|35043|35040.6|35044|35041.6|35025|35022.6|730
1627059900000|2021-07-23 17:05:00|35043.5|35041.1|35054|35051.6|35060|35057.6|35043|35040.6|1003
1627060200000|2021-07-23 17:10:00|35053.5|35051.1|35063.5|35061.1|35068|35065.6|35053.5|35051.1|843
1627060500000|2021-07-23 17:15:00|35064|35061.6|35073|35070.6|35076|35073.6|35058|35055.6|782
1627060800000|2021-07-23 17:20:00|35072.5|35070.1|35073|35070.6|35075|35072.6|35061|35058.6|720
1627061100000|2021-07-23 17:25:00|35073.5|35071.1|35069|35066.6|35082|35079.6|35068.5|35066.1|816
1627061400000|2021-07-23 17:30:00|35069.5|35067.1|35065.5|35063.1|35071.5|35069.1|35059.5|35057.1|763
1627061700000|2021-07-23 17:35:00|35066|35063.6|35062|35059.6|35068|35065.6|35052|35049.6|751
1627062000000|2021-07-23 17:40:00|35061|35058.6|35059|35056.6|35062.5|35060.1|35050|35047.6|633
1627062300000|2021-07-23 17:45:00|35059.5|35057.1|35072|35069.6|35073|35070.6|35051|35048.6|579
1627062600000|2021-07-23 17:50:00|35071.5|35069.1|35056|35053.6|35073.5|35071.1|35052.5|35050.1|374
1627062900000|2021-07-23 17:55:00|35056.5|35054.1|35056.5|35054.1|35067|35064.6|35056.5|35054.1|398
1627063200000|2021-07-23 18:00:00|35056|35053.6|35040|35037.6|35059|35056.6|35034.5|35032.1|755
1627063500000|2021-07-23 18:05:00|35040.5|35038.1|35048|35045.6|35050.5|35048.1|35032|35029.6|610
1627063800000|2021-07-23 18:10:00|35047.5|35045.1|35046|35043.6|35061.5|35059.1|35045.5|35043.1|486
1627064100000|2021-07-23 18:15:00|35046.5|35044.1|35042.5|35040.1|35050.5|35048.1|35039|35036.6|397
1627064400000|2021-07-23 18:20:00|35042|35039.6|35034|35031.6|35051.5|35049.1|35031|35028.6|691
1627064700000|2021-07-23 18:25:00|35033.5|35031.1|35030|35027.6|35036|35033.6|35026|35023.6|656
1627065000000|2021-07-23 18:30:00|35029.5|35027.1|35019.5|35017.1|35031.5|35029.1|35013|35010.6|792
1627065300000|2021-07-23 18:35:00|35019|35016.6|35031.5|35029.1|35033|35030.6|35012.5|35010.1|573
1627065600000|2021-07-23 18:40:00|35031|35028.6|35029.5|35027.1|35031.5|35029.1|35022|35019.6|376
1627065900000|2021-07-23 18:45:00|35029|35026.6|35028|35025.6|35033|35030.6|35023|35020.6|288
1627066200000|2021-07-23 18:50:00|35027.5|35025.1|35023|35020.6|35034|35031.6|35017.5|35015.1|348
1627066500000|2021-07-23 18:55:00|35023.5|35021.1|35031.5|35029.1|35032|35029.6|35017.5|35015.1|391
1627066800000|2021-07-23 19:00:00|35031|35028.6|35025|35022.6|35034.5|35032.1|35018|35015.6|469
1627067100000|2021-07-23 19:05:00|35024.5|35022.1|35018|35015.6|35026|35023.6|35009.5|35007.1|694
1627067400000|2021-07-23 19:10:00|35017.5|35015.1|34989|34986.6|35021.5|35019.1|34986|34983.6|941
1627067700000|2021-07-23 19:15:00|34989.5|34987.1|35013|35010.6|35013.5|35011.1|34983|34980.6|770
1627068000000|2021-07-23 19:20:00|35012|35009.6|35006|35003.6|35021|35018.6|34999|34996.6|896
1627068300000|2021-07-23 19:25:00|35006.5|35004.1|35032|35029.6|35032|35029.6|35001|34998.6|922
1627068600000|2021-07-23 19:30:00|35031|35028.6|35053|35050.6|35056|35053.6|35031|35028.6|1643
1627068900000|2021-07-23 19:35:00|35052.5|35050.1|35075.5|35073.1|35080|35077.6|35050|35047.6|1513
1627069200000|2021-07-23 19:40:00|35076|35073.6|35088|35085.6|35094.5|35092.1|35070|35067.6|2764
1627069500000|2021-07-23 19:45:00|35089|35086.6|35091|35088.6|35094.5|35092.1|35082|35079.6|1165
1627069800000|2021-07-23 19:50:00|35091.5|35089.1|35077|35074.6|35101.5|35099.1|35072|35069.6|2016
1627070100000|2021-07-23 19:55:00|35078|35075.6|35063|35060.6|35078|35075.6|35052|35049.6|3803
1627070400000|2021-07-23 20:00:00|35064.2|35059.4|35058.2|35053.4|35071.2|35066.4|35048.7|35043.9|1761
1627070700000|2021-07-23 20:05:00|35057.7|35052.9|35059.2|35054.4|35069.2|35064.4|35056.2|35051.4|639
1627071000000|2021-07-23 20:10:00|35058.7|35053.9|35051.7|35046.9|35065.2|35060.4|35045.7|35040.9|523
1627071300000|2021-07-23 20:15:00|35052.2|35047.4|35049.2|35044.4|35054.7|35049.9|35045.7|35040.9|106
1627071600000|2021-07-23 20:20:00|35049.7|35044.9|35048.7|35043.9|35049.7|35044.9|35044.7|35039.9|155
1627071900000|2021-07-23 20:25:00|35048.2|35043.4|35047.7|35042.9|35056.7|35051.9|35046.7|35041.9|92
1627072200000|2021-07-23 20:30:00|35048.2|35043.4|35041.7|35036.9|35053.7|35048.9|35040.7|35035.9|123
1627072500000|2021-07-23 20:35:00|35042.7|35037.9|35035.7|35030.9|35042.7|35037.9|35032.2|35027.4|209
1627072800000|2021-07-23 20:40:00|35035.2|35030.4|35027.7|35022.9|35036.2|35031.4|35027.2|35022.4|173
1627073100000|2021-07-23 20:45:00|35029.7|35024.9|35013.2|35008.4|35029.7|35024.9|35013.2|35008.4|257
1627073400000|2021-07-23 20:50:00|35013.7|35008.9|35028.2|35023.4|35032.2|35027.4|35013.2|35008.4|153
1627073700000|2021-07-23 20:55:00|35027.7|35022.9|35027|35017.2|35029.7|35024.9|35021.2|35016.4|88
1627074000000|2021-07-23 21:00:00|35027.2|35017.4|35027.2|35017.4|35027.2|35017.4|35027.2|35017.4|0
1627250400000|2021-07-25 22:00:00|35050.7|35045.9|35038.2|35033.4|35059.7|35054.9|35036.7|35031.9|260
1627250700000|2021-07-25 22:05:00|35039.2|35034.4|35048.2|35043.4|35061.7|35056.9|35039.2|35034.4|104
1627251000000|2021-07-25 22:10:00|35048.7|35043.9|35061.2|35056.4|35061.7|35056.9|35047.7|35042.9|148
1627251300000|2021-07-25 22:15:00|35060.7|35055.9|35056.7|35051.9|35060.7|35055.9|35053.2|35048.4|129
1627251600000|2021-07-25 22:20:00|35056.2|35051.4|35056.7|35051.9|35063.7|35058.9|35054.7|35049.9|95
1627251900000|2021-07-25 22:25:00|35057.2|35052.4|35054.7|35049.9|35059.2|35054.4|35053.7|35048.9|85
1627252200000|2021-07-25 22:30:00|35054.2|35049.4|35051.2|35046.4|35056.7|35051.9|35050.2|35045.4|27
1627252500000|2021-07-25 22:35:00|35050.7|35045.9|35054.7|35049.9|35056.2|35051.4|35050.2|35045.4|26
1627252800000|2021-07-25 22:40:00|35054.2|35049.4|35065.2|35060.4|35065.7|35060.9|35053.2|35048.4|59
1627253100000|2021-07-25 22:45:00|35064.7|35059.9|35062.7|35057.9|35064.7|35059.9|35059.7|35054.9|53
1627253400000|2021-07-25 22:50:00|35062.2|35057.4|35059.7|35054.9|35062.2|35057.4|35055.2|35050.4|34
1627253700000|2021-07-25 22:55:00|35059.2|35054.4|35055.2|35050.4|35059.2|35054.4|35053.2|35048.4|32
1627254000000|2021-07-25 23:00:00|35056.2|35051.4|35057.2|35052.4|35057.7|35052.9|35054.2|35049.4|33
1627254300000|2021-07-25 23:05:00|35056.7|35051.9|35061.7|35056.9|35063.7|35058.9|35056.7|35051.9|52
1627254600000|2021-07-25 23:10:00|35062.2|35057.4|35060.7|35055.9|35062.7|35057.9|35058.2|35053.4|29
1627254900000|2021-07-25 23:15:00|35060.2|35055.4|35062.7|35057.9|35064.2|35059.4|35058.7|35053.9|70
1627255200000|2021-07-25 23:20:00|35062.2|35057.4|35054.7|35049.9|35065.7|35060.9|35053.7|35048.9|82
1627255500000|2021-07-25 23:25:00|35055.7|35050.9|35062.7|35057.9|35063.2|35058.4|35055.7|35050.9|39
1627255800000|2021-07-25 23:30:00|35063.2|35058.4|35051.2|35046.4|35063.2|35058.4|35047.7|35042.9|107
1627256100000|2021-07-25 23:35:00|35050.7|35045.9|35055.7|35050.9|35059.2|35054.4|35049.2|35044.4|95
1627256400000|2021-07-25 23:40:00|35055.2|35050.4|35039.7|35034.9|35057.2|35052.4|35038.2|35033.4|155
1627256700000|2021-07-25 23:45:00|35039.2|35034.4|35029.2|35024.4|35042.2|35037.4|35028.2|35023.4|264
1627257000000|2021-07-25 23:50:00|35033.2|35028.4|35041.7|35036.9|35047.7|35042.9|35031.2|35026.4|211
1627257300000|2021-07-25 23:55:00|35041.2|35036.4|35037.7|35032.9|35049.7|35044.9|35037.7|35032.9|95
1627257600000|2021-07-26 00:00:00|35037.2|35032.4|35023.7|35018.9|35046.7|35041.9|35012.7|35007.9|588
1627257900000|2021-07-26 00:05:00|35024.2|35019.4|35015.7|35010.9|35024.7|35019.9|35011.2|35006.4|186
1627258200000|2021-07-26 00:10:00|35016.2|35011.4|35017.7|35012.9|35022.7|35017.9|35012.7|35007.9|97
1627258500000|2021-07-26 00:15:00|35018.2|35013.4|34988.7|34983.9|35022.2|35017.4|34982.7|34977.9|458
1627258800000|2021-07-26 00:20:00|34988.2|34983.4|34959.7|34954.9|34988.2|34983.4|34953.2|34948.4|533
1627259100000|2021-07-26 00:25:00|34960.2|34955.4|34946.7|34941.9|34968.7|34963.9|34945.7|34940.9|337
1627259400000|2021-07-26 00:30:00|34947.2|34942.4|34957.2|34952.4|34958.7|34953.9|34943.7|34938.9|303
1627259700000|2021-07-26 00:35:00|34957.7|34952.9|34949.7|34944.9|34964.2|34959.4|34946.7|34941.9|304
1627260000000|2021-07-26 00:40:00|34949.2|34944.4|34946.7|34941.9|34957.2|34952.4|34932.7|34927.9|280
1627260300000|2021-07-26 00:45:00|34947.2|34942.4|34943.7|34938.9|34949.2|34944.4|34924.2|34919.4|345
1627260600000|2021-07-26 00:50:00|34944.2|34939.4|34952.7|34947.9|34957.2|34952.4|34943.7|34938.9|256
1627260900000|2021-07-26 00:55:00|34953.2|34948.4|34952.7|34947.9|34964.2|34959.4|34946.7|34941.9|233
1627261200000|2021-07-26 01:00:00|34953.2|34948.4|34949.7|34944.9|34962.7|34957.9|34948.7|34943.9|146
1627261500000|2021-07-26 01:05:00|34949.2|34944.4|34941.7|34936.9|34952.7|34947.9|34932.2|34927.4|163
1627261800000|2021-07-26 01:10:00|34941.2|34936.4|34909.7|34904.9|34941.2|34936.4|34907.2|34902.4|281
1627262100000|2021-07-26 01:15:00|34910.2|34905.4|34932.7|34927.9|34936.2|34931.4|34906.2|34901.4|322
1627262400000|2021-07-26 01:20:00|34932.2|34927.4|34938.7|34933.9|34942.7|34937.9|34931.2|34926.4|168
1627262700000|2021-07-26 01:25:00|34938.2|34933.4|34942.7|34937.9|34944.2|34939.4|34934.2|34929.4|103
1627263000000|2021-07-26 01:30:00|34943.2|34938.4|34947.7|34942.9|34948.2|34943.4|34932.7|34927.9|218
1627263300000|2021-07-26 01:35:00|34948.2|34943.4|34934.7|34929.9|34949.2|34944.4|34928.2|34923.4|169
1627263600000|2021-07-26 01:40:00|34935.2|34930.4|34941.7|34936.9|34946.2|34941.4|34932.7|34927.9|123
1627263900000|2021-07-26 01:45:00|34941.2|34936.4|34945.2|34940.4|34948.2|34943.4|34938.2|34933.4|148
1627264200000|2021-07-26 01:50:00|34944.7|34939.9|34937.7|34932.9|34947.7|34942.9|34937.7|34932.9|199
1627264500000|2021-07-26 01:55:00|34937.2|34932.4|34923.7|34918.9|34943.7|34938.9|34923.2|34918.4|119
1627264800000|2021-07-26 02:00:00|34924.2|34919.4|34929.7|34924.9|34933.2|34928.4|34919.7|34914.9|119
1627265100000|2021-07-26 02:05:00|34930.2|34925.4|34926.7|34921.9|34935.2|34930.4|34924.7|34919.9|42
1627265400000|2021-07-26 02:10:00|34926.2|34921.4|34904.7|34899.9|34927.7|34922.9|34900.7|34895.9|279
1627265700000|2021-07-26 02:15:00|34905.2|34900.4|34902.7|34897.9|34907.7|34902.9|34896.7|34891.9|233
1627266000000|2021-07-26 02:20:00|34903.2|34898.4|34906.7|34901.9|34908.2|34903.4|34898.2|34893.4|100
1627266300000|2021-07-26 02:25:00|34907.2|34902.4|34912.7|34907.9|34917.2|34912.4|34906.2|34901.4|101
1627266600000|2021-07-26 02:30:00|34912.2|34907.4|34901.7|34896.9|34913.2|34908.4|34901.7|34896.9|62
1627266900000|2021-07-26 02:35:00|34901.2|34896.4|34908.7|34903.9|34911.2|34906.4|34900.2|34895.4|76
1627267200000|2021-07-26 02:40:00|34908.2|34903.4|34905.7|34900.9|34912.7|34907.9|34905.7|34900.9|58
1627267500000|2021-07-26 02:45:00|34905.2|34900.4|34905.7|34900.9|34908.7|34903.9|34900.7|34895.9|62
1627267800000|2021-07-26 02:50:00|34906.2|34901.4|34893.2|34888.4|34910.2|34905.4|34893.2|34888.4|86
1627268100000|2021-07-26 02:55:00|34893.7|34888.9|34901.7|34896.9|34904.2|34899.4|34891.7|34886.9|82
1627268400000|2021-07-26 03:00:00|34901.2|34896.4|34902.7|34897.9|34907.2|34902.4|34897.2|34892.4|71
1627268700000|2021-07-26 03:05:00|34903.2|34898.4|34900.7|34895.9|34905.2|34900.4|34895.7|34890.9|82
1627269000000|2021-07-26 03:10:00|34901.2|34896.4|34898.7|34893.9|34905.7|34900.9|34895.7|34890.9|80
1627269300000|2021-07-26 03:15:00|34899.2|34894.4|34906.2|34901.4|34907.7|34902.9|34898.2|34893.4|76
1627269600000|2021-07-26 03:20:00|34905.7|34900.9|34910.2|34905.4|34910.7|34905.9|34904.2|34899.4|104
1627269900000|2021-07-26 03:25:00|34910.7|34905.9|34908.7|34903.9|34911.7|34906.9|34905.7|34900.9|100
1627270200000|2021-07-26 03:30:00|34908.2|34903.4|34915.7|34910.9|34916.2|34911.4|34903.2|34898.4|74
1627270500000|2021-07-26 03:35:00|34915.2|34910.4|34913.7|34908.9|34916.2|34911.4|34908.7|34903.9|118
1627270800000|2021-07-26 03:40:00|34913.2|34908.4|34908.7|34903.9|34916.2|34911.4|34906.7|34901.9|85
1627271100000|2021-07-26 03:45:00|34909.2|34904.4|34908.7|34903.9|34917.7|34912.9|34908.2|34903.4|58
1627271400000|2021-07-26 03:50:00|34910.2|34905.4|34901.7|34896.9|34911.7|34906.9|34898.2|34893.4|145
1627271700000|2021-07-26 03:55:00|34902.2|34897.4|34907.7|34902.9|34910.7|34905.9|34898.2|34893.4|98
1627272000000|2021-07-26 04:00:00|34907.2|34902.4|34915.7|34910.9|34916.2|34911.4|34907.2|34902.4|123
1627272300000|2021-07-26 04:05:00|34916.2|34911.4|34916.2|34911.4|34918.7|34913.9|34912.2|34907.4|114
1627272600000|2021-07-26 04:10:00|34915.7|34910.9|34922.7|34917.9|34924.7|34919.9|34915.7|34910.9|99
1627272900000|2021-07-26 04:15:00|34922.2|34917.4|34916.7|34911.9|34922.7|34917.9|34914.2|34909.4|84
1627273200000|2021-07-26 04:20:00|34917.2|34912.4|34920.7|34915.9|34921.7|34916.9|34914.2|34909.4|77
1627273500000|2021-07-26 04:25:00|34920.2|34915.4|34918.7|34913.9|34921.2|34916.4|34916.2|34911.4|35
1627273800000|2021-07-26 04:30:00|34919.2|34914.4|34915.7|34910.9|34921.2|34916.4|34915.7|34910.9|27
1627274100000|2021-07-26 04:35:00|34916.2|34911.4|34916.7|34911.9|34920.2|34915.4|34913.7|34908.9|35
1627274400000|2021-07-26 04:40:00|34917.2|34912.4|34919.7|34914.9|34920.7|34915.9|34914.2|34909.4|34
1627274700000|2021-07-26 04:45:00|34920.2|34915.4|34917.7|34912.9|34920.2|34915.4|34911.2|34906.4|50
1627275000000|2021-07-26 04:50:00|34917.2|34912.4|34918.7|34913.9|34919.2|34914.4|34914.7|34909.9|61
1627275300000|2021-07-26 04:55:00|34918.2|34913.4|34920.7|34915.9|34926.2|34921.4|34917.2|34912.4|182
1627275600000|2021-07-26 05:00:00|34920.2|34915.4|34926.2|34921.4|34929.2|34924.4|34916.2|34911.4|209
1627275900000|2021-07-26 05:05:00|34925.2|34920.4|34918.7|34913.9|34926.2|34921.4|34916.7|34911.9|142
1627276200000|2021-07-26 05:10:00|34919.2|34914.4|34912.2|34907.4|34920.7|34915.9|34903.7|34898.9|218
1627276500000|2021-07-26 05:15:00|34911.7|34906.9|34911.7|34906.9|34918.2|34913.4|34907.2|34902.4|95
1627276800000|2021-07-26 05:20:00|34911.2|34906.4|34907.7|34902.9|34913.2|34908.4|34903.7|34898.9|88
1627277100000|2021-07-26 05:25:00|34907.2|34902.4|34900.2|34895.4|34909.7|34904.9|34899.2|34894.4|158
1627277400000|2021-07-26 05:30:00|34900.7|34895.9|34896.7|34891.9|34901.2|34896.4|34883.2|34878.4|310
1627277700000|2021-07-26 05:35:00|34895.7|34890.9|34887.7|34882.9|34895.7|34890.9|34883.7|34878.9|116
1627278000000|2021-07-26 05:40:00|34887.2|34882.4|34887.7|34882.9|34890.2|34885.4|34883.2|34878.4|169
1627278300000|2021-07-26 05:45:00|34888.2|34883.4|34897.7|34892.9|34898.2|34893.4|34884.2|34879.4|112
1627278600000|2021-07-26 05:50:00|34897.2|34892.4|34903.7|34898.9|34904.2|34899.4|34895.7|34890.9|129
1627278900000|2021-07-26 05:55:00|34904.2|34899.4|34901.7|34896.9|34912.7|34907.9|34898.2|34893.4|225
1627279200000|2021-07-26 06:00:00|34901.1|34897.5|34910.1|34906.5|34913.1|34909.5|34888.1|34884.5|644
1627279500000|2021-07-26 06:05:00|34909.6|34906|34888.1|34884.5|34911.6|34908|34887.1|34883.5|293
1627279800000|2021-07-26 06:10:00|34888.6|34885|34898.1|34894.5|34903.1|34899.5|34877.1|34873.5|354
1627280100000|2021-07-26 06:15:00|34897.6|34894|34892.1|34888.5|34901.1|34897.5|34886.1|34882.5|214
1627280400000|2021-07-26 06:20:00|34892.6|34889|34889.1|34885.5|34899.1|34895.5|34886.1|34882.5|139
1627280700000|2021-07-26 06:25:00|34888.6|34885|34891.1|34887.5|34894.1|34890.5|34881.1|34877.5|166
1627281000000|2021-07-26 06:30:00|34890.6|34887|34896.1|34892.5|34902.1|34898.5|34887.1|34883.5|161
1627281300000|2021-07-26 06:35:00|34896.6|34893|34900.1|34896.5|34900.6|34897|34888.1|34884.5|260
1627281600000|2021-07-26 06:40:00|34899.6|34896|34892.1|34888.5|34908.6|34905|34892.1|34888.5|203
1627281900000|2021-07-26 06:45:00|34891.6|34888|34871.6|34868|34892.6|34889|34865.1|34861.5|388
1627282200000|2021-07-26 06:50:00|34871.1|34867.5|34886.6|34883|34888.1|34884.5|34866.1|34862.5|369
1627282500000|2021-07-26 06:55:00|34888.1|34884.5|34893.1|34889.5|34894.1|34890.5|34874.1|34870.5|234
1627282800000|2021-07-26 07:00:00|34893.6|34890|34916.1|34912.5|34922.1|34918.5|34878.6|34875|941
1627283100000|2021-07-26 07:05:00|34915.6|34912|34928.1|34924.5|34928.6|34925|34911.1|34907.5|538
1627283400000|2021-07-26 07:10:00|34927.6|34924|34899.6|34896|34927.6|34924|34895.6|34892|562
1627283700000|2021-07-26 07:15:00|34899.1|34895.5|34895.1|34891.5|34913.1|34909.5|34884.6|34881|481
1627284000000|2021-07-26 07:20:00|34895.6|34892|34877.6|34874|34901.6|34898|34876.6|34873|410
1627284300000|2021-07-26 07:25:00|34876.1|34872.5|34879.1|34875.5|34888.6|34885|34869.1|34865.5|366
1627284600000|2021-07-26 07:30:00|34878.6|34875|34895.1|34891.5|34895.1|34891.5|34873.6|34870|465
1627284900000|2021-07-26 07:35:00|34895.6|34892|34881.1|34877.5|34897.1|34893.5|34879.6|34876|235
1627285200000|2021-07-26 07:40:00|34880.6|34877|34846.6|34843|34881.1|34877.5|34840.1|34836.5|965
1627285500000|2021-07-26 07:45:00|34846.1|34842.5|34838.1|34834.5|34846.1|34842.5|34826.1|34822.5|582
1627285800000|2021-07-26 07:50:00|34838.6|34835|34845.6|34842|34846.6|34843|34833.1|34829.5|397
1627286100000|2021-07-26 07:55:00|34846.1|34842.5|34832.1|34828.5|34848.6|34845|34831.6|34828|458
1627286400000|2021-07-26 08:00:00|34831.1|34827.5|34781.6|34778|34833.6|34830|34773.6|34770|1351
1627286700000|2021-07-26 08:05:00|34782.1|34778.5|34776.1|34772.5|34788.1|34784.5|34762.6|34759|1003
1627287000000|2021-07-26 08:10:00|34776.6|34773|34793.6|34790|34793.6|34790|34768.6|34765|594
1627287300000|2021-07-26 08:15:00|34793.1|34789.5|34794.1|34790.5|34798.6|34795|34785.1|34781.5|451
1627287600000|2021-07-26 08:20:00|34793.6|34790|34798.6|34795|34805.6|34802|34787.1|34783.5|505
1627287900000|2021-07-26 08:25:00|34799.1|34795.5|34798.6|34795|34801.1|34797.5|34785.1|34781.5|373
1627288200000|2021-07-26 08:30:00|34796.6|34793|34835.6|34832|34839.1|34835.5|34794.6|34791|475
1627288500000|2021-07-26 08:35:00|34835.1|34831.5|34842.1|34838.5|34845.6|34842|34831.6|34828|520
1627288800000|2021-07-26 08:40:00|34842.6|34839|34848.1|34844.5|34862.6|34859|34837.1|34833.5|404
1627289100000|2021-07-26 08:45:00|34848.6|34845|34852.1|34848.5|34868.6|34865|34844.6|34841|403
1627289400000|2021-07-26 08:50:00|34851.6|34848|34850.1|34846.5|34858.1|34854.5|34849.6|34846|203
1627289700000|2021-07-26 08:55:00|34849.6|34846|34848.6|34845|34851.6|34848|34845.1|34841.5|178
1627290000000|2021-07-26 09:00:00|34849.1|34845.5|34855.6|34852|34862.6|34859|34842.6|34839|177
1627290300000|2021-07-26 09:05:00|34855.1|34851.5|34888.1|34884.5|34889.1|34885.5|34854.1|34850.5|670
1627290600000|2021-07-26 09:10:00|34887.6|34884|34883.1|34879.5|34888.1|34884.5|34874.1|34870.5|264
1627290900000|2021-07-26 09:15:00|34883.6|34880|34882.6|34879|34888.6|34885|34880.6|34877|251
1627291200000|2021-07-26 09:20:00|34882.1|34878.5|34891.1|34887.5|34893.1|34889.5|34880.6|34877|253
1627291500000|2021-07-26 09:25:00|34891.6|34888|34896.6|34893|34907.1|34903.5|34889.6|34886|448
1627291800000|2021-07-26 09:30:00|34896.1|34892.5|34911.1|34907.5|34914.6|34911|34889.6|34886|355
1627292100000|2021-07-26 09:35:00|34911.6|34908|34917.1|34913.5|34920.6|34917|34903.1|34899.5|400
1627292400000|2021-07-26 09:40:00|34916.1|34912.5|34919.1|34915.5|34920.6|34917|34910.1|34906.5|157
1627292700000|2021-07-26 09:45:00|34919.6|34916|34938.6|34935|34939.6|34936|34918.6|34915|449
1627293000000|2021-07-26 09:50:00|34939.1|34935.5|34933.1|34929.5|34939.1|34935.5|34924.1|34920.5|223
1627293300000|2021-07-26 09:55:00|34933.6|34930|34936.1|34932.5|34947.1|34943.5|34929.6|34926|198
1627293600000|2021-07-26 10:00:00|34935.6|34932|34968.6|34965|34969.1|34965.5|34934.6|34931|482
1627293900000|2021-07-26 10:05:00|34969.1|34965.5|34969.1|34965.5|34981.6|34978|34963.6|34960|443
1627294200000|2021-07-26 10:10:00|34969.6|34966|34967.6|34964|34970.1|34966.5|34959.1|34955.5|206
1627294500000|2021-07-26 10:15:00|34968.1|34964.5|34948.1|34944.5|34968.6|34965|34948.1|34944.5|215
1627294800000|2021-07-26 10:20:00|34948.6|34945|34953.1|34949.5|34955.6|34952|34944.6|34941|440
1627295100000|2021-07-26 10:25:00|34952.1|34948.5|34949.6|34946|34958.1|34954.5|34946.6|34943|126
1627295400000|2021-07-26 10:30:00|34950.1|34946.5|34950.1|34946.5|34956.1|34952.5|34945.1|34941.5|166
1627295700000|2021-07-26 10:35:00|34949.6|34946|34942.6|34939|34954.1|34950.5|34942.6|34939|79
1627296000000|2021-07-26 10:40:00|34942.1|34938.5|34950.1|34946.5|34958.1|34954.5|34940.1|34936.5|215
1627296300000|2021-07-26 10:45:00|34950.6|34947|34957.6|34954|34957.6|34954|34944.1|34940.5|156
1627296600000|2021-07-26 10:50:00|34957.1|34953.5|34948.1|34944.5|34959.6|34956|34947.1|34943.5|213
1627296900000|2021-07-26 10:55:00|34947.6|34944|34924.1|34920.5|34949.6|34946|34923.6|34920|366
1627297200000|2021-07-26 11:00:00|34923.6|34920|34936.6|34933|34939.1|34935.5|34922.6|34919|495
1627297500000|2021-07-26 11:05:00|34937.1|34933.5|34930.1|34926.5|34947.6|34944|34925.1|34921.5|391
1627297800000|2021-07-26 11:10:00|34930.6|34927|34922.6|34919|34931.1|34927.5|34918.1|34914.5|307
1627298100000|2021-07-26 11:15:00|34923.1|34919.5|34925.1|34921.5|34930.6|34927|34922.1|34918.5|140
1627298400000|2021-07-26 11:20:00|34925.6|34922|34923.1|34919.5|34927.6|34924|34909.1|34905.5|311
1627298700000|2021-07-26 11:25:00|34923.6|34920|34925.1|34921.5|34928.1|34924.5|34917.6|34914|104
1627299000000|2021-07-26 11:30:00|34924.6|34921|34936.1|34932.5|34937.6|34934|34923.1|34919.5|130
1627299300000|2021-07-26 11:35:00|34935.6|34932|34976.1|34972.5|34977.6|34974|34935.6|34932|575
1627299600000|2021-07-26 11:40:00|34975.6|34972|34972.6|34969|34985.1|34981.5|34968.6|34965|372
1627299900000|2021-07-26 11:45:00|34973.1|34969.5|34963.6|34960|34973.6|34970|34961.6|34958|291
1627300200000|2021-07-26 11:50:00|34963.1|34959.5|34954.1|34950.5|34966.1|34962.5|34953.1|34949.5|266
1627300500000|2021-07-26 11:55:00|34953.6|34950|34979.1|34975.5|34979.1|34975.5|34946.6|34943|270
1627300800000|2021-07-26 12:00:00|34978.6|34975|34985.1|34981.5|34989.1|34985.5|34966.6|34963|808
1627301100000|2021-07-26 12:05:00|34984.6|34981|34981.1|34977.5|34985.1|34981.5|34968.6|34965|377
1627301400000|2021-07-26 12:10:00|34981.6|34978|34983.1|34979.5|34991.6|34988|34976.1|34972.5|323
1627301700000|2021-07-26 12:15:00|34982.6|34979|34989.1|34985.5|34995.6|34992|34974.6|34971|404
1627302000000|2021-07-26 12:20:00|34988.1|34984.5|35002.1|34998.5|35002.6|34999|34986.1|34982.5|415
1627302300000|2021-07-26 12:25:00|35002.6|34999|35002.1|34998.5|35006.1|35002.5|34996.6|34993|476
1627302600000|2021-07-26 12:30:00|35001.6|34998|34972.6|34969|35004.1|35000.5|34970.6|34967|595
1627302900000|2021-07-26 12:35:00|34974.1|34970.5|34974.1|34970.5|34981.1|34977.5|34970.6|34967|339
1627303200000|2021-07-26 12:40:00|34973.6|34970|34963.1|34959.5|34973.6|34970|34958.1|34954.5|472
1627303500000|2021-07-26 12:45:00|34963.6|34960|34951.1|34947.5|34966.1|34962.5|34949.6|34946|280
1627303800000|2021-07-26 12:50:00|34951.6|34948|34956.1|34952.5|34960.1|34956.5|34951.6|34948|144
1627304100000|2021-07-26 12:55:00|34955.6|34952|34957.6|34954|34965.6|34962|34955.6|34952|153
1627304400000|2021-07-26 13:00:00|34958.1|34954.5|34962.1|34958.5|34964.1|34960.5|34945.6|34942|289
1627304700000|2021-07-26 13:05:00|34962.6|34959|34975.1|34971.5|34980.6|34977|34958.6|34955|319
1627305000000|2021-07-26 13:10:00|34975.6|34972|34981.1|34977.5|34983.6|34980|34970.1|34966.5|235
1627305300000|2021-07-26 13:15:00|34981.6|34978|35001.6|34998|35004.6|35001|34979.1|34975.5|498
1627305600000|2021-07-26 13:20:00|35002.1|34998.5|34997.1|34993.5|35006.1|35002.5|34988.6|34985|376
1627305900000|2021-07-26 13:25:00|34996.6|34993|35000.1|34996.5|35006.6|35003|34994.1|34990.5|503
1627306200000|2021-07-26 13:30:00|34999.5|34997.1|35071|35068.6|35083.5|35081.1|34989|34986.6|5869
1627306500000|2021-07-26 13:35:00|35069.5|35067.1|35053|35050.6|35101|35098.6|35031|35028.6|4323
1627306800000|2021-07-26 13:40:00|35053.5|35051.1|34993.5|34991.1|35062|35059.6|34979|34976.6|3261
1627307100000|2021-07-26 13:45:00|34994|34991.6|35013.5|35011.1|35034|35031.6|34992|34989.6|2401
1627307400000|2021-07-26 13:50:00|35013|35010.6|35026.5|35024.1|35037.5|35035.1|34999|34996.6|1365
1627307700000|2021-07-26 13:55:00|35027|35024.6|35036.5|35034.1|35043|35040.6|35017.5|35015.1|1157
1627308000000|2021-07-26 14:00:00|35037|35034.6|35021.5|35019.1|35042.5|35040.1|35011|35008.6|1628
1627308300000|2021-07-26 14:05:00|35022|35019.6|35008|35005.6|35034.5|35032.1|35001|34998.6|1375
1627308600000|2021-07-26 14:10:00|35007.4|35005|34983.4|34981|35013.4|35011|34978.9|34976.5|2373
1627308900000|2021-07-26 14:15:00|34983.9|34981.5|34996.9|34994.5|35003.9|35001.5|34981.9|34979.5|941
1627309200000|2021-07-26 14:20:00|34997.4|34995|34991.4|34989|35005.4|35003|34979.4|34977|787
1627309500000|2021-07-26 14:25:00|34990.9|34988.5|34971.9|34969.5|34992.4|34990|34961.4|34959|1350
1627309800000|2021-07-26 14:30:00|34971.4|34969|34969.9|34967.5|34983.4|34981|34949.9|34947.5|1324
1627310100000|2021-07-26 14:35:00|34969.4|34967|34982.9|34980.5|34989.4|34987|34966.4|34964|1275
1627310400000|2021-07-26 14:40:00|34982.4|34980|34958.9|34956.5|34995.4|34993|34956.9|34954.5|1586
1627310700000|2021-07-26 14:45:00|34959.4|34957|35012.4|35010|35016.4|35014|34957.4|34955|1349
1627311000000|2021-07-26 14:50:00|35012.9|35010.5|35020.4|35018|35025.9|35023.5|34999.9|34997.5|758
1627311300000|2021-07-26 14:55:00|35020.9|35018.5|35010.4|35008|35033.4|35031|35000.9|34998.5|1511
1627311600000|2021-07-26 15:00:00|35010.9|35008.5|35007.4|35005|35012.9|35010.5|34990.9|34988.5|878
1627311900000|2021-07-26 15:05:00|35007.9|35005.5|35033.4|35031|35035.9|35033.5|35005.4|35003|765
1627312200000|2021-07-26 15:10:00|35032.9|35030.5|35030.9|35028.5|35041.9|35039.5|35028.9|35026.5|954
1627312500000|2021-07-26 15:15:00|35031.4|35029|35047.4|35045|35054.4|35052|35024.9|35022.5|889
1627312800000|2021-07-26 15:20:00|35046.4|35044|35063.4|35061|35064.4|35062|35042.9|35040.5|733
1627313100000|2021-07-26 15:25:00|35062.4|35060|35081.4|35079|35091.4|35089|35061.4|35059|1494
1627313400000|2021-07-26 15:30:00|35080.4|35078|35088.4|35086|35092.9|35090.5|35072.4|35070|1264
1627313700000|2021-07-26 15:35:00|35088.9|35086.5|35092.9|35090.5|35103.4|35101|35086.4|35084|1262
1627314000000|2021-07-26 15:40:00|35093.4|35091|35080.4|35078|35097.4|35095|35078.4|35076|707
1627314300000|2021-07-26 15:45:00|35080.9|35078.5|35083.9|35081.5|35095.9|35093.5|35078.4|35076|638
1627314600000|2021-07-26 15:50:00|35083.4|35081|35085.4|35083|35088.4|35086|35078.9|35076.5|389
1627314900000|2021-07-26 15:55:00|35084.4|35082|35085.9|35083.5|35090.9|35088.5|35078.9|35076.5|570
1627315200000|2021-07-26 16:00:00|35085.4|35083|35081.4|35079|35089.4|35087|35074.4|35072|731
1627315500000|2021-07-26 16:05:00|35080.9|35078.5|35067.4|35065|35081.4|35079|35065.9|35063.5|553
1627315800000|2021-07-26 16:10:00|35067.9|35065.5|35068.4|35066|35071.4|35069|35058.4|35056|528
1627316100000|2021-07-26 16:15:00|35068.9|35066.5|35075.4|35073|35076.4|35074|35059.4|35057|672
1627316400000|2021-07-26 16:20:00|35074.9|35072.5|35076.4|35074|35085.4|35083|35073.4|35071|589
1627316700000|2021-07-26 16:25:00|35075.9|35073.5|35080.4|35078|35085.9|35083.5|35074.9|35072.5|329
1627317000000|2021-07-26 16:30:00|35079.9|35077.5|35074.4|35072|35084.9|35082.5|35065.4|35063|422
1627317300000|2021-07-26 16:35:00|35073.9|35071.5|35069.9|35067.5|35086.4|35084|35069.9|35067.5|338
1627317600000|2021-07-26 16:40:00|35070.4|35068|35070.9|35068.5|35072.9|35070.5|35057.4|35055|525
1627317900000|2021-07-26 16:45:00|35070.4|35068|35080.4|35078|35083.4|35081|35067.4|35065|310
1627318200000|2021-07-26 16:50:00|35080.9|35078.5|35084.4|35082|35092.4|35090|35074.4|35072|627
1627318500000|2021-07-26 16:55:00|35084.9|35082.5|35081.9|35079.5|35087.4|35085|35072.9|35070.5|273
1627318800000|2021-07-26 17:00:00|35082.4|35080|35081.4|35079|35087.9|35085.5|35078.9|35076.5|350
1627319100000|2021-07-26 17:05:00|35080.9|35078.5|35100.4|35098|35100.4|35098|35077.4|35075|544
1627319400000|2021-07-26 17:10:00|35099.9|35097.5|35099.4|35097|35100.4|35098|35085.9|35083.5|305
1627319700000|2021-07-26 17:15:00|35098.9|35096.5|35108.4|35106|35108.4|35106|35095.4|35093|458
1627320000000|2021-07-26 17:20:00|35107.9|35105.5|35101.4|35099|35120.4|35118|35100.4|35098|1287
1627320300000|2021-07-26 17:25:00|35101.9|35099.5|35098.4|35096|35107.4|35105|35096.4|35094|337
1627320600000|2021-07-26 17:30:00|35097.9|35095.5|35081.4|35079|35102.4|35100|35080.4|35078|532
1627320900000|2021-07-26 17:35:00|35080.9|35078.5|35084.4|35082|35085.9|35083.5|35074.9|35072.5|541
1627321200000|2021-07-26 17:40:00|35084.9|35082.5|35086.4|35084|35089.9|35087.5|35082.4|35080|293
1627321500000|2021-07-26 17:45:00|35086.9|35084.5|35090.4|35088|35092.9|35090.5|35079.4|35077|396
1627321800000|2021-07-26 17:50:00|35089.9|35087.5|35098.4|35096|35098.4|35096|35086.4|35084|266
1627322100000|2021-07-26 17:55:00|35098.9|35096.5|35110.4|35108|35110.9|35108.5|35094.9|35092.5|489
1627322400000|2021-07-26 18:00:00|35109.9|35107.5|35112.4|35110|35120.4|35118|35105.4|35103|859
1627322700000|2021-07-26 18:05:00|35111.9|35109.5|35116.9|35114.5|35122.9|35120.5|35109.4|35107|453
1627323000000|2021-07-26 18:10:00|35117.4|35115|35112.4|35110|35125.4|35123|35112.4|35110|494
1627323300000|2021-07-26 18:15:00|35111.9|35109.5|35122.4|35120|35122.9|35120.5|35102.4|35100|571
1627323600000|2021-07-26 18:20:00|35121.4|35119|35112.4|35110|35121.9|35119.5|35108.9|35106.5|314
1627323900000|2021-07-26 18:25:00|35112.9|35110.5|35125.4|35123|35126.4|35124|35106.4|35104|581
1627324200000|2021-07-26 18:30:00|35126.4|35124|35134.4|35132|35134.4|35132|35122.4|35120|732
1627324500000|2021-07-26 18:35:00|35133.9|35131.5|35131.9|35129.5|35136.4|35134|35125.4|35123|550
1627324800000|2021-07-26 18:40:00|35132.4|35130|35122.4|35120|35135.9|35133.5|35120.4|35118|451
1627325100000|2021-07-26 18:45:00|35123.4|35121|35126.9|35124.5|35130.4|35128|35121.9|35119.5|275
1627325400000|2021-07-26 18:50:00|35127.4|35125|35123.9|35121.5|35128.4|35126|35122.4|35120|281
1627325700000|2021-07-26 18:55:00|35123.4|35121|35126.9|35124.5|35131.4|35129|35122.4|35120|421
1627326000000|2021-07-26 19:00:00|35126.4|35124|35127.4|35125|35130.9|35128.5|35120.4|35118|367
1627326300000|2021-07-26 19:05:00|35126.9|35124.5|35125.9|35123.5|35127.4|35125|35116.4|35114|512
1627326600000|2021-07-26 19:10:00|35126.4|35124|35129.4|35127|35129.4|35127|35114.9|35112.5|672
1627326900000|2021-07-26 19:15:00|35128.9|35126.5|35129.4|35127|35137.9|35135.5|35122.4|35120|802
1627327200000|2021-07-26 19:20:00|35130.2|35127.8|35138.7|35136.3|35141.2|35138.8|35128.7|35126.3|457
1627327500000|2021-07-26 19:25:00|35139.2|35136.8|35138.2|35135.8|35140.7|35138.3|35131.7|35129.3|365
1627327800000|2021-07-26 19:30:00|35137.7|35135.3|35136.7|35134.3|35145.2|35142.8|35131.2|35128.8|762
1627328100000|2021-07-26 19:35:00|35136.2|35133.8|35132.2|35129.8|35140.7|35138.3|35122.2|35119.8|693
1627328400000|2021-07-26 19:40:00|35131.7|35129.3|35120.2|35117.8|35134.2|35131.8|35120.2|35117.8|674
1627328700000|2021-07-26 19:45:00|35121.2|35118.8|35124.2|35121.8|35130.2|35127.8|35114.2|35111.8|874
1627329000000|2021-07-26 19:50:00|35128.7|35126.3|35142.7|35140.3|35147.2|35144.8|35125.7|35123.3|1655
1627329300000|2021-07-26 19:55:00|35142.2|35139.8|35143.7|35141.3|35147.2|35144.8|35123.2|35120.8|2294
1627329600000|2021-07-26 20:00:00|35144.9|35140.1|35155.4|35150.6|35167.4|35162.6|35144.4|35139.6|1236
1627329900000|2021-07-26 20:05:00|35156.9|35152.1|35146.4|35141.6|35157.4|35152.6|35144.9|35140.1|463
1627330200000|2021-07-26 20:10:00|35145.9|35141.1|35149.9|35145.1|35153.4|35148.6|35140.4|35135.6|386
1627330500000|2021-07-26 20:15:00|35149.4|35144.6|35149.4|35144.6|35154.4|35149.6|35143.9|35139.1|114
1627330800000|2021-07-26 20:20:00|35149.9|35145.1|35144.9|35140.1|35150.4|35145.6|35143.9|35139.1|84
1627331100000|2021-07-26 20:25:00|35144.4|35139.6|35144.9|35140.1|35147.9|35143.1|35143.9|35139.1|43
1627331400000|2021-07-26 20:30:00|35146.4|35141.6|35148.4|35143.6|35157.9|35153.1|35146.4|35141.6|164
1627331700000|2021-07-26 20:35:00|35148.9|35144.1|35160.9|35156.1|35161.4|35156.6|35148.4|35143.6|238
1627332000000|2021-07-26 20:40:00|35161.4|35156.6|35155.9|35151.1|35177.9|35173.1|35152.4|35147.6|975
1627332300000|2021-07-26 20:45:00|35155.4|35150.6|35146.9|35142.1|35157.9|35153.1|35144.9|35140.1|274
1627332600000|2021-07-26 20:50:00|35147.4|35142.6|35144.4|35139.6|35149.4|35144.6|35141.4|35136.6|209
1627332900000|2021-07-26 20:55:00|35143.9|35139.1|35144.7|35134.9|35146.4|35141.6|35139.9|35134.1|134
1627333200000|2021-07-26 21:00:00|35144.9|35135.1|35146.5|35136.7|35146.9|35137.1|35144.3|35134.5|0
1627333500000|2021-07-26 21:05:00|35146.6|35136.8|35146.4|35136.6|35146.6|35136.8|35144.4|35134.6|0
1627333800000|2021-07-26 21:10:00|35146.3|35136.5|35146.4|35136.6|35147.6|35137.8|35145.7|35135.9|0
1627334100000|2021-07-26 21:15:00|35146.9|35137.1|35146.7|35136.9|35147.2|35137.4|35146.4|35136.6|0
1627334400000|2021-07-26 21:20:00|35146.8|35137|35144.7|35134.9|35146.8|35137|35142.6|35132.8|0
1627334700000|2021-07-26 21:25:00|35145.5|35135.7|35144|35134.2|35145.8|35136|35144|35134.2|0
1627335000000|2021-07-26 21:30:00|35143.6|35133.8|35143.7|35133.9|35143.7|35133.9|35141.9|35132.1|0
1627335300000|2021-07-26 21:35:00|35142.6|35132.8|35144.1|35134.3|35144.1|35134.3|35141.9|35132.1|0
1627335600000|2021-07-26 21:40:00|35143.4|35133.6|35144.4|35134.6|35146.4|35136.6|35143.4|35133.6|0
1627335900000|2021-07-26 21:45:00|35143.5|35133.7|35145|35135.2|35145|35135.2|35143.4|35133.6|0
1627336200000|2021-07-26 21:50:00|35145.3|35135.5|35142.9|35133.1|35145.8|35136|35142.9|35133.1|0
1627336500000|2021-07-26 21:55:00|35141.8|35132|35145.5|35135.7|35146.9|35137.1|35141.3|35131.5|0
1627336800000|2021-07-26 22:00:00|35146.9|35142.1|35130.9|35126.1|35150.9|35146.1|35128.4|35123.6|164
1627337100000|2021-07-26 22:05:00|35130.4|35125.6|35130.9|35126.1|35135.4|35130.6|35129.9|35125.1|93
1627337400000|2021-07-26 22:10:00|35131.4|35126.6|35136.9|35132.1|35137.4|35132.6|35131.4|35126.6|39
1627337700000|2021-07-26 22:15:00|35137.4|35132.6|35135.4|35130.6|35138.4|35133.6|35135.4|35130.6|15
1627338000000|2021-07-26 22:20:00|35135.9|35131.1|35131.4|35126.6|35135.9|35131.1|35130.4|35125.6|17
1627338300000|2021-07-26 22:25:00|35130.9|35126.1|35132.9|35128.1|35133.9|35129.1|35130.4|35125.6|31
1627338600000|2021-07-26 22:30:00|35133.4|35128.6|35135.4|35130.6|35136.4|35131.6|35128.9|35124.1|60
1627338900000|2021-07-26 22:35:00|35135.9|35131.1|35136.4|35131.6|35140.9|35136.1|35132.9|35128.1|55
1627339200000|2021-07-26 22:40:00|35135.9|35131.1|35138.4|35133.6|35141.4|35136.6|35133.9|35129.1|28
1627339500000|2021-07-26 22:45:00|35137.9|35133.1|35136.9|35132.1|35139.9|35135.1|35134.4|35129.6|52
1627339800000|2021-07-26 22:50:00|35136.4|35131.6|35133.4|35128.6|35136.4|35131.6|35132.4|35127.6|22
1627340100000|2021-07-26 22:55:00|35133.9|35129.1|35132.9|35128.1|35135.9|35131.1|35132.9|35128.1|37
1627340400000|2021-07-26 23:00:00|35133.4|35128.6|35137.9|35133.1|35141.9|35137.1|35132.9|35128.1|85
1627340700000|2021-07-26 23:05:00|35138.4|35133.6|35132.9|35128.1|35139.4|35134.6|35132.4|35127.6|33
1627341000000|2021-07-26 23:10:00|35133.4|35128.6|35131.9|35127.1|35133.9|35129.1|35131.9|35127.1|25
1627341300000|2021-07-26 23:15:00|35131.4|35126.6|35131.9|35127.1|35134.9|35130.1|35130.9|35126.1|59
1627341600000|2021-07-26 23:20:00|35132.4|35127.6|35133.4|35128.6|35135.4|35130.6|35131.4|35126.6|51
1627341900000|2021-07-26 23:25:00|35134.4|35129.6|35138.4|35133.6|35139.4|35134.6|35134.4|35129.6|29
1627342200000|2021-07-26 23:30:00|35136.4|35131.6|35123.4|35118.6|35136.4|35131.6|35122.4|35117.6|162
1627342500000|2021-07-26 23:35:00|35123.9|35119.1|35122.9|35118.1|35127.9|35123.1|35119.4|35114.6|185
1627342800000|2021-07-26 23:40:00|35122.4|35117.6|35116.9|35112.1|35124.4|35119.6|35116.9|35112.1|61
1627343100000|2021-07-26 23:45:00|35117.4|35112.6|35122.9|35118.1|35124.4|35119.6|35115.4|35110.6|61
1627343400000|2021-07-26 23:50:00|35123.4|35118.6|35122.4|35117.6|35124.4|35119.6|35118.9|35114.1|43
1627343700000|2021-07-26 23:55:00|35121.9|35117.1|35109.4|35104.6|35121.9|35117.1|35106.4|35101.6|148
1627344000000|2021-07-27 00:00:00|35109.9|35105.1|35099.9|35095.1|35109.9|35105.1|35094.9|35090.1|250
1627344300000|2021-07-27 00:05:00|35100.4|35095.6|35113.4|35108.6|35116.4|35111.6|35099.9|35095.1|208
1627344600000|2021-07-27 00:10:00|35113.9|35109.1|35112.4|35107.6|35121.9|35117.1|35102.9|35098.1|102
1627344900000|2021-07-27 00:15:00|35113.4|35108.6|35111.9|35107.1|35121.9|35117.1|35106.9|35102.1|122
1627345200000|2021-07-27 00:20:00|35111.4|35106.6|35103.9|35099.1|35114.9|35110.1|35103.4|35098.6|66
1627345500000|2021-07-27 00:25:00|35103.4|35098.6|35110.9|35106.1|35110.9|35106.1|35101.4|35096.6|46
1627345800000|2021-07-27 00:30:00|35110.4|35105.6|35095.4|35090.6|35110.4|35105.6|35086.9|35082.1|211
1627346100000|2021-07-27 00:35:00|35095.9|35091.1|35086.9|35082.1|35099.4|35094.6|35086.4|35081.6|89
1627346400000|2021-07-27 00:40:00|35087.4|35082.6|35079.9|35075.1|35091.9|35087.1|35078.9|35074.1|132
1627346700000|2021-07-27 00:45:00|35079.4|35074.6|35084.4|35079.6|35093.4|35088.6|35076.4|35071.6|167
1627347000000|2021-07-27 00:50:00|35084.9|35080.1|35076.9|35072.1|35089.9|35085.1|35075.9|35071.1|78
1627347300000|2021-07-27 00:55:00|35076.4|35071.6|35087.9|35083.1|35090.9|35086.1|35074.4|35069.6|81
1627347600000|2021-07-27 01:00:00|35087.4|35082.6|35087.9|35083.1|35090.4|35085.6|35079.4|35074.6|86
1627347900000|2021-07-27 01:05:00|35087.4|35082.6|35085.4|35080.6|35091.9|35087.1|35082.9|35078.1|49
1627348200000|2021-07-27 01:10:00|35084.9|35080.1|35084.9|35080.1|35086.4|35081.6|35075.9|35071.1|126
1627348500000|2021-07-27 01:15:00|35085.4|35080.6|35084.9|35080.1|35092.9|35088.1|35078.9|35074.1|110
1627348800000|2021-07-27 01:20:00|35085.4|35080.6|35093.9|35089.1|35093.9|35089.1|35083.4|35078.6|62
1627349100000|2021-07-27 01:25:00|35094.4|35089.6|35100.9|35096.1|35101.9|35097.1|35089.4|35084.6|88
1627349400000|2021-07-27 01:30:00|35101.4|35096.6|35084.9|35080.1|35101.9|35097.1|35083.9|35079.1|133
1627349700000|2021-07-27 01:35:00|35085.4|35080.6|35096.9|35092.1|35105.4|35100.6|35084.9|35080.1|102
1627350000000|2021-07-27 01:40:00|35097.4|35092.6|35093.4|35088.6|35105.9|35101.1|35093.4|35088.6|99
1627350300000|2021-07-27 01:45:00|35093.9|35089.1|35089.4|35084.6|35095.9|35091.1|35085.9|35081.1|102
1627350600000|2021-07-27 01:50:00|35089.9|35085.1|35091.9|35087.1|35098.9|35094.1|35088.4|35083.6|60
1627350900000|2021-07-27 01:55:00|35092.4|35087.6|35088.9|35084.1|35094.9|35090.1|35087.4|35082.6|42
1627351200000|2021-07-27 02:00:00|35089.4|35084.6|35095.4|35090.6|35099.9|35095.1|35088.9|35084.1|68
1627351500000|2021-07-27 02:05:00|35094.9|35090.1|35091.9|35087.1|35096.9|35092.1|35091.9|35087.1|30
1627351800000|2021-07-27 02:10:00|35092.4|35087.6|35093.9|35089.1|35097.4|35092.6|35091.9|35087.1|24
1627352100000|2021-07-27 02:15:00|35093.4|35088.6|35084.9|35080.1|35094.4|35089.6|35080.4|35075.6|103
1627352400000|2021-07-27 02:20:00|35084.4|35079.6|35072.9|35068.1|35085.4|35080.6|35072.9|35068.1|82
1627352700000|2021-07-27 02:25:00|35073.4|35068.6|35065.4|35060.6|35075.4|35070.6|35061.9|35057.1|260
1627353000000|2021-07-27 02:30:00|35064.9|35060.1|35078.9|35074.1|35080.4|35075.6|35063.9|35059.1|155
1627353300000|2021-07-27 02:35:00|35078.4|35073.6|35079.4|35074.6|35085.9|35081.1|35074.9|35070.1|88
1627353600000|2021-07-27 02:40:00|35078.9|35074.1|35089.9|35085.1|35090.4|35085.6|35077.4|35072.6|51
1627353900000|2021-07-27 02:45:00|35089.4|35084.6|35094.9|35090.1|35099.9|35095.1|35088.4|35083.6|95
1627354200000|2021-07-27 02:50:00|35094.4|35089.6|35097.9|35093.1|35098.4|35093.6|35090.9|35086.1|144
1627354500000|2021-07-27 02:55:00|35098.4|35093.6|35102.9|35098.1|35105.4|35100.6|35095.4|35090.6|84
1627354800000|2021-07-27 03:00:00|35103.4|35098.6|35097.9|35093.1|35107.4|35102.6|35097.9|35093.1|71
1627355100000|2021-07-27 03:05:00|35097.4|35092.6|35096.4|35091.6|35099.9|35095.1|35092.4|35087.6|45
1627355400000|2021-07-27 03:10:00|35096.9|35092.1|35098.9|35094.1|35100.4|35095.6|35094.4|35089.6|35
1627355700000|2021-07-27 03:15:00|35098.4|35093.6|35090.9|35086.1|35103.9|35099.1|35090.9|35086.1|67
1627356000000|2021-07-27 03:20:00|35090.4|35085.6|35082.9|35078.1|35095.9|35091.1|35080.9|35076.1|175
1627356300000|2021-07-27 03:25:00|35082.4|35077.6|35090.9|35086.1|35091.9|35087.1|35081.9|35077.1|29
1627356600000|2021-07-27 03:30:00|35090.4|35085.6|35086.9|35082.1|35094.9|35090.1|35085.4|35080.6|78
1627356900000|2021-07-27 03:35:00|35086.4|35081.6|35095.9|35091.1|35099.4|35094.6|35085.9|35081.1|67
1627357200000|2021-07-27 03:40:00|35096.4|35091.6|35095.9|35091.1|35100.9|35096.1|35094.9|35090.1|41
1627357500000|2021-07-27 03:45:00|35095.4|35090.6|35092.9|35088.1|35098.9|35094.1|35090.9|35086.1|34
1627357800000|2021-07-27 03:50:00|35092.4|35087.6|35093.4|35088.6|35094.9|35090.1|35088.4|35083.6|21
1627358100000|2021-07-27 03:55:00|35092.9|35088.1|35093.9|35089.1|35095.4|35090.6|35091.9|35087.1|36
1627358400000|2021-07-27 04:00:00|35093.4|35088.6|35088.4|35083.6|35098.4|35093.6|35088.4|35083.6|38
1627358700000|2021-07-27 04:05:00|35087.9|35083.1|35088.9|35084.1|35091.4|35086.6|35086.4|35081.6|30
1627359000000|2021-07-27 04:10:00|35088.4|35083.6|35094.9|35090.1|35095.4|35090.6|35087.4|35082.6|27
1627359300000|2021-07-27 04:15:00|35095.4|35090.6|35093.9|35089.1|35095.4|35090.6|35091.4|35086.6|11
1627359600000|2021-07-27 04:20:00|35094.9|35090.1|35097.4|35092.6|35102.9|35098.1|35094.4|35089.6|52
1627359900000|2021-07-27 04:25:00|35097.9|35093.1|35091.4|35086.6|35098.4|35093.6|35090.9|35086.1|30
1627360200000|2021-07-27 04:30:00|35091.9|35087.1|35098.4|35093.6|35100.9|35096.1|35091.9|35087.1|39
1627360500000|2021-07-27 04:35:00|35098.9|35094.1|35097.9|35093.1|35100.4|35095.6|35096.4|35091.6|42
1627360800000|2021-07-27 04:40:00|35098.4|35093.6|35097.9|35093.1|35099.9|35095.1|35096.9|35092.1|16
1627361100000|2021-07-27 04:45:00|35098.4|35093.6|35094.9|35090.1|35098.9|35094.1|35093.4|35088.6|40
1627361400000|2021-07-27 04:50:00|35094.4|35089.6|35091.4|35086.6|35095.9|35091.1|35085.9|35081.1|41
1627361700000|2021-07-27 04:55:00|35090.4|35085.6|35091.4|35086.6|35094.4|35089.6|35089.9|35085.1|52
1627362000000|2021-07-27 05:00:00|35090.9|35086.1|35078.4|35073.6|35091.4|35086.6|35077.4|35072.6|80
1627362300000|2021-07-27 05:05:00|35077.9|35073.1|35071.4|35066.6|35081.4|35076.6|35069.4|35064.6|88
1627362600000|2021-07-27 05:10:00|35070.9|35066.1|35068.4|35063.6|35076.9|35072.1|35066.9|35062.1|75
1627362900000|2021-07-27 05:15:00|35067.9|35063.1|35065.9|35061.1|35072.4|35067.6|35064.4|35059.6|82
1627363200000|2021-07-27 05:20:00|35065.4|35060.6|35073.9|35069.1|35076.9|35072.1|35065.4|35060.6|128
1627363500000|2021-07-27 05:25:00|35074.4|35069.6|35071.9|35067.1|35077.4|35072.6|35068.9|35064.1|64
1627363800000|2021-07-27 05:30:00|35071.4|35066.6|35070.9|35066.1|35073.9|35069.1|35065.4|35060.6|175
1627364100000|2021-07-27 05:35:00|35070.4|35065.6|35069.4|35064.6|35076.9|35072.1|35067.9|35063.1|67
1627364400000|2021-07-27 05:40:00|35070.4|35065.6|35068.9|35064.1|35073.4|35068.6|35065.9|35061.1|136
1627364700000|2021-07-27 05:45:00|35068.4|35063.6|35068.9|35064.1|35068.9|35064.1|35062.9|35058.1|102
1627365000000|2021-07-27 05:50:00|35068.4|35063.6|35080.9|35076.1|35082.4|35077.6|35067.9|35063.1|115
1627365300000|2021-07-27 05:55:00|35081.4|35076.6|35080.9|35076.1|35082.9|35078.1|35073.4|35068.6|70
1627365600000|2021-07-27 06:00:00|35080.4|35075.6|35076.3|35072.7|35081.8|35078.2|35068.3|35064.7|155
1627365900000|2021-07-27 06:05:00|35076.8|35073.2|35066.8|35063.2|35079.3|35075.7|35059.8|35056.2|264
1627366200000|2021-07-27 06:10:00|35067.3|35063.7|35073.8|35070.2|35074.3|35070.7|35060.3|35056.7|228
1627366500000|2021-07-27 06:15:00|35073.3|35069.7|35068.3|35064.7|35078.3|35074.7|35061.8|35058.2|156
1627366800000|2021-07-27 06:20:00|35068.8|35065.2|35073.8|35070.2|35080.8|35077.2|35068.3|35064.7|120
1627367100000|2021-07-27 06:25:00|35073.3|35069.7|35071.8|35068.2|35080.3|35076.7|35068.8|35065.2|158
1627367400000|2021-07-27 06:30:00|35069.8|35066.2|35064.3|35060.7|35071.3|35067.7|35061.8|35058.2|211
1627367700000|2021-07-27 06:35:00|35063.8|35060.2|35065.3|35061.7|35073.3|35069.7|35061.3|35057.7|197
1627368000000|2021-07-27 06:40:00|35064.8|35061.2|35064.3|35060.7|35075.3|35071.7|35063.3|35059.7|98
1627368300000|2021-07-27 06:45:00|35063.8|35060.2|35059.3|35055.7|35068.8|35065.2|35057.8|35054.2|182
1627368600000|2021-07-27 06:50:00|35058.8|35055.2|35062.8|35059.2|35069.8|35066.2|35057.8|35054.2|189
1627368900000|2021-07-27 06:55:00|35063.3|35059.7|35067.3|35063.7|35069.8|35066.2|35059.8|35056.2|169
1627369200000|2021-07-27 07:00:00|35066.3|35062.7|35033.3|35029.7|35066.3|35062.7|35031.3|35027.7|1264
1627369500000|2021-07-27 07:05:00|35032.8|35029.2|34985.3|34981.7|35033.3|35029.7|34983.8|34980.2|1193
1627369800000|2021-07-27 07:10:00|34984.8|34981.2|34976.8|34973.2|34998.3|34994.7|34970.8|34967.2|684
1627370100000|2021-07-27 07:15:00|34977.3|34973.7|34967.3|34963.7|34982.3|34978.7|34951.8|34948.2|1031
1627370400000|2021-07-27 07:20:00|34966.8|34963.2|34963.8|34960.2|34975.3|34971.7|34953.3|34949.7|838
1627370700000|2021-07-27 07:25:00|34962.8|34959.2|34929.3|34925.7|34967.8|34964.2|34919.8|34916.2|1459
1627371000000|2021-07-27 07:30:00|34929.8|34926.2|34954.8|34951.2|34954.8|34951.2|34918.8|34915.2|884
1627371300000|2021-07-27 07:35:00|34954.3|34950.7|34930.3|34926.7|34954.8|34951.2|34918.8|34915.2|876
1627371600000|2021-07-27 07:40:00|34930.8|34927.2|34916.3|34912.7|34935.8|34932.2|34912.8|34909.2|537
1627371900000|2021-07-27 07:45:00|34915.8|34912.2|34937.8|34934.2|34941.8|34938.2|34909.3|34905.7|641
1627372200000|2021-07-27 07:50:00|34936.8|34933.2|34943.3|34939.7|34943.8|34940.2|34919.8|34916.2|596
1627372500000|2021-07-27 07:55:00|34942.8|34939.2|34985.3|34981.7|34997.3|34993.7|34936.8|34933.2|1066
1627372800000|2021-07-27 08:00:00|34985.8|34982.2|34992.3|34988.7|34992.8|34989.2|34965.3|34961.7|730
1627373100000|2021-07-27 08:05:00|34992.8|34989.2|35030.3|35026.7|35032.8|35029.2|34986.3|34982.7|1027
1627373400000|2021-07-27 08:10:00|35029.8|35026.2|34998.8|34995.2|35033.8|35030.2|34998.8|34995.2|698
1627373700000|2021-07-27 08:15:00|34999.3|34995.7|34953.3|34949.7|35007.3|35003.7|34952.8|34949.2|773
1627374000000|2021-07-27 08:20:00|34952.8|34949.2|34953.3|34949.7|34958.3|34954.7|34927.3|34923.7|1030
1627374300000|2021-07-27 08:25:00|34952.8|34949.2|34920.8|34917.2|34954.3|34950.7|34917.8|34914.2|544
1627374600000|2021-07-27 08:30:00|34921.3|34917.7|34968.3|34964.7|34974.8|34971.2|34919.8|34916.2|641
1627374900000|2021-07-27 08:35:00|34967.8|34964.2|34946.8|34943.2|34967.8|34964.2|34943.3|34939.7|451
1627375200000|2021-07-27 08:40:00|34946.3|34942.7|34983.3|34979.7|34987.3|34983.7|34938.3|34934.7|566
1627375500000|2021-07-27 08:45:00|34982.8|34979.2|34976.3|34972.7|34984.8|34981.2|34964.8|34961.2|341
1627375800000|2021-07-27 08:50:00|34976.8|34973.2|34975.3|34971.7|34986.3|34982.7|34967.3|34963.7|264
1627376100000|2021-07-27 08:55:00|34974.8|34971.2|34964.3|34960.7|34980.8|34977.2|34960.3|34956.7|207
1627376400000|2021-07-27 09:00:00|34964.8|34961.2|34944.3|34940.7|34972.3|34968.7|34937.3|34933.7|379
1627376700000|2021-07-27 09:05:00|34943.8|34940.2|34961.3|34957.7|34961.8|34958.2|34941.8|34938.2|211
1627377000000|2021-07-27 09:10:00|34961.8|34958.2|34934.3|34930.7|34971.8|34968.2|34933.3|34929.7|335
1627377300000|2021-07-27 09:15:00|34934.8|34931.2|34957.3|34953.7|34961.3|34957.7|34930.8|34927.2|357
1627377600000|2021-07-27 09:20:00|34957.8|34954.2|34958.8|34955.2|34963.8|34960.2|34954.8|34951.2|279
1627377900000|2021-07-27 09:25:00|34959.3|34955.7|34967.3|34963.7|34972.3|34968.7|34959.3|34955.7|472
1627378200000|2021-07-27 09:30:00|34966.8|34963.2|34976.3|34972.7|34980.3|34976.7|34962.3|34958.7|244
1627378500000|2021-07-27 09:35:00|34976.8|34973.2|35001.3|34997.7|35013.8|35010.2|34975.3|34971.7|661
1627378800000|2021-07-27 09:40:00|35000.8|34997.2|35003.3|34999.7|35013.3|35009.7|34997.3|34993.7|284
1627379100000|2021-07-27 09:45:00|35003.8|35000.2|34993.3|34989.7|35009.3|35005.7|34992.8|34989.2|221
1627379400000|2021-07-27 09:50:00|34992.8|34989.2|35003.3|34999.7|35007.8|35004.2|34992.3|34988.7|161
1627379700000|2021-07-27 09:55:00|35002.3|34998.7|34992.8|34989.2|35004.3|35000.7|34989.3|34985.7|192
1627380000000|2021-07-27 10:00:00|34993.3|34989.7|35001.8|34998.2|35003.3|34999.7|34987.8|34984.2|192
1627380300000|2021-07-27 10:05:00|35002.3|34998.7|34999.8|34996.2|35006.3|35002.7|34990.3|34986.7|158
1627380600000|2021-07-27 10:10:00|35000.3|34996.7|34988.3|34984.7|35005.3|35001.7|34985.8|34982.2|226
1627380900000|2021-07-27 10:15:00|34987.8|34984.2|34998.3|34994.7|35000.3|34996.7|34985.3|34981.7|247
1627381200000|2021-07-27 10:20:00|34998.8|34995.2|35005.3|35001.7|35014.8|35011.2|34996.3|34992.7|338
1627381500000|2021-07-27 10:25:00|35005.8|35002.2|35007.3|35003.7|35012.3|35008.7|34997.3|34993.7|202
1627381800000|2021-07-27 10:30:00|35007.8|35004.2|35022.3|35018.7|35029.8|35026.2|35007.3|35003.7|704
1627382100000|2021-07-27 10:35:00|35022.8|35019.2|35022.3|35018.7|35029.3|35025.7|35019.8|35016.2|222
1627382400000|2021-07-27 10:40:00|35022.8|35019.2|35032.3|35028.7|35032.8|35029.2|35020.8|35017.2|205
1627382700000|2021-07-27 10:45:00|35031.8|35028.2|35043.8|35040.2|35045.3|35041.7|35028.8|35025.2|325
1627383000000|2021-07-27 10:50:00|35044.3|35040.7|35036.3|35032.7|35045.3|35041.7|35029.3|35025.7|277
1627383300000|2021-07-27 10:55:00|35036.8|35033.2|35048.8|35045.2|35049.8|35046.2|35034.3|35030.7|220
1627383600000|2021-07-27 11:00:00|35049.3|35045.7|35063.8|35060.2|35068.8|35065.2|35048.3|35044.7|958
1627383900000|2021-07-27 11:05:00|35064.3|35060.7|35077.3|35073.7|35077.8|35074.2|35061.3|35057.7|445
1627384200000|2021-07-27 11:10:00|35076.8|35073.2|35074.3|35070.7|35082.8|35079.2|35070.8|35067.2|320
1627384500000|2021-07-27 11:15:00|35073.8|35070.2|35077.8|35074.2|35080.3|35076.7|35071.8|35068.2|149
1627384800000|2021-07-27 11:20:00|35077.3|35073.7|35061.3|35057.7|35079.8|35076.2|35059.8|35056.2|337
1627385100000|2021-07-27 11:25:00|35061.8|35058.2|35067.8|35064.2|35072.3|35068.7|35060.8|35057.2|206
1627385400000|2021-07-27 11:30:00|35066.8|35063.2|35074.8|35071.2|35079.3|35075.7|35064.3|35060.7|179
1627385700000|2021-07-27 11:35:00|35074.3|35070.7|35097.8|35094.2|35099.8|35096.2|35073.8|35070.2|476
1627386000000|2021-07-27 11:40:00|35098.3|35094.7|35078.3|35074.7|35098.3|35094.7|35072.8|35069.2|289
1627386300000|2021-07-27 11:45:00|35078.8|35075.2|35058.8|35055.2|35081.8|35078.2|35058.8|35055.2|248
1627386600000|2021-07-27 11:50:00|35059.3|35055.7|35050.8|35047.2|35060.8|35057.2|35043.8|35040.2|389
1627386900000|2021-07-27 11:55:00|35051.3|35047.7|35054.8|35051.2|35058.3|35054.7|35050.3|35046.7|231
1627387200000|2021-07-27 12:00:00|35055.3|35051.7|35060.8|35057.2|35067.3|35063.7|35051.3|35047.7|327
1627387500000|2021-07-27 12:05:00|35061.3|35057.7|35053.3|35049.7|35068.3|35064.7|35050.8|35047.2|249
1627387800000|2021-07-27 12:10:00|35053.8|35050.2|35052.8|35049.2|35057.8|35054.2|35047.8|35044.2|226
1627388100000|2021-07-27 12:15:00|35052.3|35048.7|35036.3|35032.7|35053.3|35049.7|35033.8|35030.2|360
1627388400000|2021-07-27 12:20:00|35035.8|35032.2|35039.3|35035.7|35046.3|35042.7|35034.8|35031.2|285
1627388700000|2021-07-27 12:25:00|35038.8|35035.2|35040.8|35037.2|35045.3|35041.7|35034.3|35030.7|184
1627389000000|2021-07-27 12:30:00|35040.3|35036.7|35023.3|35019.7|35043.3|35039.7|35012.8|35009.2|717
1627389300000|2021-07-27 12:35:00|35022.8|35019.2|35036.3|35032.7|35039.3|35035.7|35018.8|35015.2|368
1627389600000|2021-07-27 12:40:00|35035.8|35032.2|35043.3|35039.7|35045.3|35041.7|35033.8|35030.2|403
1627389900000|2021-07-27 12:45:00|35044.3|35040.7|35058.3|35054.7|35060.8|35057.2|35038.3|35034.7|495
1627390200000|2021-07-27 12:50:00|35057.8|35054.2|35045.3|35041.7|35062.3|35058.7|35044.3|35040.7|324
1627390500000|2021-07-27 12:55:00|35044.8|35041.2|35054.8|35051.2|35059.8|35056.2|35044.3|35040.7|217
1627390800000|2021-07-27 13:00:00|35056.3|35052.7|35057.3|35053.7|35064.8|35061.2|35048.3|35044.7|243
1627391100000|2021-07-27 13:05:00|35057.8|35054.2|35054.3|35050.7|35063.3|35059.7|35043.3|35039.7|177
1627391400000|2021-07-27 13:10:00|35053.8|35050.2|35018.3|35014.7|35056.8|35053.2|35017.3|35013.7|405
1627391700000|2021-07-27 13:15:00|35017.8|35014.2|35020.3|35016.7|35029.8|35026.2|35014.3|35010.7|381
1627392000000|2021-07-27 13:20:00|35020.8|35017.2|35024.3|35020.7|35029.3|35025.7|35018.8|35015.2|230
1627392300000|2021-07-27 13:25:00|35024.8|35021.2|35004.3|35000.7|35032.8|35029.2|35003.8|35000.2|1093
1627392600000|2021-07-27 13:30:00|35003.7|35001.3|34974.2|34971.8|35003.7|35001.3|34922.2|34919.8|6576
1627392900000|2021-07-27 13:35:00|34973.7|34971.3|34913.7|34911.3|34983.7|34981.3|34903.2|34900.8|4225
1627393200000|2021-07-27 13:40:00|34913.2|34910.8|34910.2|34907.8|34946.7|34944.3|34885.2|34882.8|3951
1627393500000|2021-07-27 13:45:00|34909.7|34907.3|34971.7|34969.3|34977.2|34974.8|34909.7|34907.3|3194
1627393800000|2021-07-27 13:50:00|34971.2|34968.8|35008.7|35006.3|35009.2|35006.8|34967.2|34964.8|2938
1627394100000|2021-07-27 13:55:00|35008.2|35005.8|34994.7|34992.3|35014.2|35011.8|34973.7|34971.3|1798
1627394400000|2021-07-27 14:00:00|34995.2|34992.8|34993.7|34991.3|35019.2|35016.8|34987.2|34984.8|1901
1627394700000|2021-07-27 14:05:00|34992.7|34990.3|34992.7|34990.3|35006.7|35004.3|34965.2|34962.8|2224
1627395000000|2021-07-27 14:10:00|34992.4|34990|34946.4|34944|34992.4|34990|34937.9|34935.5|2208
1627395300000|2021-07-27 14:15:00|34944.4|34942|34990.9|34988.5|34990.9|34988.5|34931.9|34929.5|2141
1627395600000|2021-07-27 14:20:00|34990.4|34988|35024.4|35022|35032.4|35030|34979.9|34977.5|2327
1627395900000|2021-07-27 14:25:00|35023.9|35021.5|35028.9|35026.5|35037.4|35035|35006.4|35004|1360
1627396200000|2021-07-27 14:30:00|35028.4|35026|35001.4|34999|35038.4|35036|34985.4|34983|1971
1627396500000|2021-07-27 14:35:00|35001.9|34999.5|35018.4|35016|35033.4|35031|34998.4|34996|1497
1627396800000|2021-07-27 14:40:00|35017.9|35015.5|35001.9|34999.5|35043.9|35041.5|34996.9|34994.5|1566
1627397100000|2021-07-27 14:45:00|34999.4|34997|34990.4|34988|35013.4|35011|34967.4|34965|1741
1627397400000|2021-07-27 14:50:00|34989.9|34987.5|35002.4|35000|35019.9|35017.5|34970.4|34968|1782
1627397700000|2021-07-27 14:55:00|35001.9|34999.5|35032.4|35030|35056.4|35054|35001.9|34999.5|1774
1627398000000|2021-07-27 15:00:00|35031.9|35029.5|35050.4|35048|35068.9|35066.5|35019.9|35017.5|2190
1627398300000|2021-07-27 15:05:00|35050.9|35048.5|35031.4|35029|35053.9|35051.5|35021.4|35019|1176
1627398600000|2021-07-27 15:10:00|35030.9|35028.5|35033.4|35031|35050.9|35048.5|35025.4|35023|922
1627398900000|2021-07-27 15:15:00|35033.9|35031.5|34983.4|34981|35036.9|35034.5|34982.9|34980.5|1746
1627399200000|2021-07-27 15:20:00|34982.9|34980.5|34971.4|34969|34999.9|34997.5|34959.9|34957.5|1918
1627399500000|2021-07-27 15:25:00|34970.9|34968.5|34972.4|34970|34975.4|34973|34949.9|34947.5|1762
1627399800000|2021-07-27 15:30:00|34972.9|34970.5|34933.4|34931|34972.9|34970.5|34919.4|34917|2482
1627400100000|2021-07-27 15:35:00|34934.4|34932|34930.9|34928.5|34946.9|34944.5|34914.9|34912.5|2045
1627400400000|2021-07-27 15:40:00|34930.4|34928|34960.4|34958|34975.4|34973|34914.9|34912.5|2100
1627400700000|2021-07-27 15:45:00|34959.9|34957.5|34974.4|34972|34978.4|34976|34954.4|34952|1322
1627401000000|2021-07-27 15:50:00|34973.9|34971.5|34989.9|34987.5|34998.4|34996|34966.9|34964.5|1030
1627401300000|2021-07-27 15:55:00|34989.4|34987|34987.9|34985.5|34997.9|34995.5|34977.4|34975|717
1627401600000|2021-07-27 16:00:00|34987.4|34985|34957.9|34955.5|34988.4|34986|34946.9|34944.5|1427
1627401900000|2021-07-27 16:05:00|34957.4|34955|34934.4|34932|34957.9|34955.5|34917.9|34915.5|1907
1627402200000|2021-07-27 16:10:00|34934.9|34932.5|34877.4|34875|34935.4|34933|34875.4|34873|2423
1627402500000|2021-07-27 16:15:00|34877.9|34875.5|34907.4|34905|34911.9|34909.5|34872.9|34870.5|1771
1627402800000|2021-07-27 16:20:00|34906.9|34904.5|34916.9|34914.5|34932.4|34930|34899.9|34897.5|1053
1627403100000|2021-07-27 16:25:00|34916.4|34914|34952.4|34950|34953.9|34951.5|34911.4|34909|1041
1627403400000|2021-07-27 16:30:00|34952.9|34950.5|34931.9|34929.5|34955.9|34953.5|34928.4|34926|1090
1627403700000|2021-07-27 16:35:00|34931.4|34929|34945.4|34943|34953.4|34951|34931.4|34929|607
1627404000000|2021-07-27 16:40:00|34944.9|34942.5|34960.4|34958|34963.9|34961.5|34929.4|34927|882
1627404300000|2021-07-27 16:45:00|34959.9|34957.5|34942.4|34940|34963.4|34961|34939.9|34937.5|739
1627404600000|2021-07-27 16:50:00|34941.9|34939.5|34932.4|34930|34960.9|34958.5|34931.9|34929.5|898
1627404900000|2021-07-27 16:55:00|34931.9|34929.5|34941.4|34939|34956.4|34954|34918.4|34916|1244
1627405200000|2021-07-27 17:00:00|34940.9|34938.5|34949.4|34947|34959.4|34957|34938.4|34936|802
1627405500000|2021-07-27 17:05:00|34949.9|34947.5|34971.4|34969|34986.4|34984|34946.9|34944.5|1588
1627405800000|2021-07-27 17:10:00|34970.9|34968.5|34954.4|34952|34979.4|34977|34950.9|34948.5|815
1627406100000|2021-07-27 17:15:00|34953.9|34951.5|34951.9|34949.5|34957.9|34955.5|34930.9|34928.5|752
1627406400000|2021-07-27 17:20:00|34953.4|34951|34925.4|34923|34953.4|34951|34918.9|34916.5|1252
1627406700000|2021-07-27 17:25:00|34925.9|34923.5|34921.4|34919|34927.4|34925|34905.9|34903.5|954
1627407000000|2021-07-27 17:30:00|34921.9|34919.5|34911.4|34909|34922.4|34920|34893.4|34891|924
1627407300000|2021-07-27 17:35:00|34910.9|34908.5|34957.9|34955.5|34957.9|34955.5|34909.9|34907.5|869
1627407600000|2021-07-27 17:40:00|34957.4|34955|34951.4|34949|34957.9|34955.5|34939.4|34937|496
1627407900000|2021-07-27 17:45:00|34950.9|34948.5|34961.4|34959|34965.9|34963.5|34938.9|34936.5|481
1627408200000|2021-07-27 17:50:00|34960.9|34958.5|34925.9|34923.5|34960.9|34958.5|34924.9|34922.5|637
1627408500000|2021-07-27 17:55:00|34926.9|34924.5|34909.4|34907|34931.9|34929.5|34907.9|34905.5|749
1627408800000|2021-07-27 18:00:00|34908.9|34906.5|34920.4|34918|34928.4|34926|34901.9|34899.5|935
1627409100000|2021-07-27 18:05:00|34920.9|34918.5|34930.9|34928.5|34930.9|34928.5|34906.9|34904.5|635
1627409400000|2021-07-27 18:10:00|34931.4|34929|34954.4|34952|34954.9|34952.5|34927.4|34925|769
1627409700000|2021-07-27 18:15:00|34953.9|34951.5|34970.4|34968|34976.9|34974.5|34953.9|34951.5|1260
1627410000000|2021-07-27 18:20:00|34970.9|34968.5|34991.9|34989.5|34995.9|34993.5|34970.4|34968|1053
1627410300000|2021-07-27 18:25:00|34991.4|34989|34980.4|34978|34995.9|34993.5|34974.4|34972|755
1627410600000|2021-07-27 18:30:00|34980.9|34978.5|34969.4|34967|34982.9|34980.5|34966.4|34964|616
1627410900000|2021-07-27 18:35:00|34968.9|34966.5|34977.9|34975.5|34991.9|34989.5|34967.4|34965|787
1627411200000|2021-07-27 18:40:00|34978.4|34976|34969.4|34967|34983.4|34981|34966.9|34964.5|571
1627411500000|2021-07-27 18:45:00|34969.9|34967.5|34992.4|34990|35000.9|34998.5|34968.9|34966.5|865
1627411800000|2021-07-27 18:50:00|34991.9|34989.5|34971.4|34969|34999.9|34997.5|34967.9|34965.5|797
1627412100000|2021-07-27 18:55:00|34971.9|34969.5|34992.4|34990|34998.9|34996.5|34968.9|34966.5|671
1627412400000|2021-07-27 19:00:00|34991.9|34989.5|35003.9|35001.5|35020.9|35018.5|34991.4|34989|1100
1627412700000|2021-07-27 19:05:00|35004.4|35002|35012.9|35010.5|35019.4|35017|35000.9|34998.5|703
1627413000000|2021-07-27 19:10:00|35012.4|35010|35003.4|35001|35012.9|35010.5|34993.9|34991.5|679
1627413300000|2021-07-27 19:15:00|35003.9|35001.5|35008.9|35006.5|35013.9|35011.5|34998.9|34996.5|616
1627413600000|2021-07-27 19:20:00|35008.4|35006|35010.9|35008.5|35012.4|35010|35003.4|35001|463
1627413900000|2021-07-27 19:25:00|35010.4|35008|35011.9|35009.5|35018.4|35016|35007.4|35005|401
1627414200000|2021-07-27 19:30:00|35010.9|35008.5|34991.9|34989.5|35014.4|35012|34989.4|34987|908
1627414500000|2021-07-27 19:35:00|34991.4|34989|34993.9|34991.5|35003.4|35001|34977.9|34975.5|994
1627414800000|2021-07-27 19:40:00|34993.4|34991|35018.9|35016.5|35019.4|35017|34984.4|34982|991
1627415100000|2021-07-27 19:45:00|35019.4|35017|35021.4|35019|35031.9|35029.5|35008.9|35006.5|1248
1627415400000|2021-07-27 19:50:00|35033.4|35031|35040.4|35038|35057.4|35055|35027.9|35025.5|2265
1627415700000|2021-07-27 19:55:00|35039.9|35037.5|35062.4|35060|35067.4|35065|35038.9|35036.5|3274
1627416000000|2021-07-27 20:00:00|35063.6|35058.8|35036.6|35031.8|35063.6|35058.8|35026.6|35021.8|1938
1627416300000|2021-07-27 20:05:00|35036.1|35031.3|35036.1|35031.3|35059.1|35054.3|35029.6|35024.8|968
1627416600000|2021-07-27 20:10:00|35037.1|35032.3|34974.6|34969.8|35042.6|35037.8|34974.1|34969.3|1514
1627416900000|2021-07-27 20:15:00|34976.1|34971.3|34974.6|34969.8|34990.6|34985.8|34970.1|34965.3|528
1627417200000|2021-07-27 20:20:00|34975.1|34970.3|34956.1|34951.3|34976.6|34971.8|34950.6|34945.8|451
1627417500000|2021-07-27 20:25:00|34957.1|34952.3|34989.6|34984.8|34989.6|34984.8|34952.1|34947.3|248
1627417800000|2021-07-27 20:30:00|34990.1|34985.3|35006.6|35001.8|35012.6|35007.8|34962.1|34957.3|841
1627418100000|2021-07-27 20:35:00|35004.1|34999.3|34989.6|34984.8|35014.1|35009.3|34987.1|34982.3|338
1627418400000|2021-07-27 20:40:00|34990.1|34985.3|34970.6|34965.8|34992.1|34987.3|34970.6|34965.8|206
1627418700000|2021-07-27 20:45:00|34971.6|34966.8|34963.6|34958.8|34976.6|34971.8|34958.6|34953.8|281
1627419000000|2021-07-27 20:50:00|34964.1|34959.3|34973.6|34968.8|34978.6|34973.8|34964.1|34959.3|123
1627419300000|2021-07-27 20:55:00|34973.1|34968.3|34969.3|34959.5|34979.6|34974.8|34966.6|34959.5|125
1627419600000|2021-07-27 21:00:00|34969.6|34959.8|34973.4|34963.6|34973.4|34963.6|34967.8|34958|0
1627419900000|2021-07-27 21:05:00|34973.5|34963.7|34957.8|34948|34973.7|34963.9|34954|34944.2|0
1627420200000|2021-07-27 21:10:00|34958|34948.2|34953.3|34943.5|34960.5|34950.7|34952.2|34942.4|0
1627420500000|2021-07-27 21:15:00|34953.2|34943.4|34956|34946.2|34956|34946.2|34953.2|34943.4|0
1627420800000|2021-07-27 21:20:00|34956.1|34946.3|34936.5|34926.7|34956.2|34946.4|34932.1|34922.3|0
1627421100000|2021-07-27 21:25:00|34939.9|34930.1|34942.4|34932.6|34943|34933.2|34931.6|34921.8|0
1627421400000|2021-07-27 21:30:00|34942.3|34932.5|34946.7|34936.9|34947.5|34937.7|34939|34929.2|0
1627421700000|2021-07-27 21:35:00|34947|34937.2|34947.2|34937.4|34947.4|34937.6|34946.4|34936.6|0
1627422000000|2021-07-27 21:40:00|34946.8|34937|34951.4|34941.6|34951.5|34941.7|34946.5|34936.7|0
1627422300000|2021-07-27 21:45:00|34951.5|34941.7|34954.3|34944.5|34958|34948.2|34949.9|34940.1|0
1627422600000|2021-07-27 21:50:00|34952.9|34943.1|34955.3|34945.5|34955.3|34945.5|34952|34942.2|0
1627422900000|2021-07-27 21:55:00|34955.4|34945.6|34951.6|34941.8|34965|34955.2|34951.6|34941.8|0
1627423200000|2021-07-27 22:00:00|34957.1|34952.3|34977.6|34972.8|34983.6|34978.8|34955.6|34950.8|352
1627423500000|2021-07-27 22:05:00|34978.1|34973.3|34964.6|34959.8|34978.1|34973.3|34952.1|34947.3|153
1627423800000|2021-07-27 22:10:00|34965.1|34960.3|34969.1|34964.3|34975.1|34970.3|34963.6|34958.8|245
1627424100000|2021-07-27 22:15:00|34969.6|34964.8|34972.1|34967.3|34981.1|34976.3|34966.6|34961.8|183
1627424400000|2021-07-27 22:20:00|34971.6|34966.8|34979.1|34974.3|34985.1|34980.3|34971.1|34966.3|144
1627424700000|2021-07-27 22:25:00|34979.6|34974.8|34986.6|34981.8|34988.6|34983.8|34974.1|34969.3|92
1627425000000|2021-07-27 22:30:00|34986.1|34981.3|34994.1|34989.3|34997.1|34992.3|34984.1|34979.3|226
1627425300000|2021-07-27 22:35:00|34994.6|34989.8|35002.1|34997.3|35003.1|34998.3|34991.6|34986.8|79
1627425600000|2021-07-27 22:40:00|35002.6|34997.8|35007.1|35002.3|35009.1|35004.3|34997.1|34992.3|110
1627425900000|2021-07-27 22:45:00|35007.6|35002.8|35011.1|35006.3|35012.6|35007.8|35005.1|35000.3|106
1627426200000|2021-07-27 22:50:00|35010.6|35005.8|35011.1|35006.3|35013.6|35008.8|35003.6|34998.8|50
1627426500000|2021-07-27 22:55:00|35011.6|35006.8|35018.6|35013.8|35020.1|35015.3|35008.6|35003.8|84
1627426800000|2021-07-27 23:00:00|35019.1|35014.3|35016.1|35011.3|35021.1|35016.3|35014.6|35009.8|73
1627427100000|2021-07-27 23:05:00|35015.6|35010.8|35014.1|35009.3|35015.6|35010.8|35008.6|35003.8|98
1627427400000|2021-07-27 23:10:00|35013.6|35008.8|35018.1|35013.3|35023.6|35018.8|35013.1|35008.3|44
1627427700000|2021-07-27 23:15:00|35018.6|35013.8|35039.6|35034.8|35039.6|35034.8|35017.1|35012.3|159
1627428000000|2021-07-27 23:20:00|35038.6|35033.8|35034.6|35029.8|35039.6|35034.8|35033.1|35028.3|55
1627428300000|2021-07-27 23:25:00|35034.1|35029.3|35037.1|35032.3|35038.6|35033.8|35032.6|35027.8|66
1627428600000|2021-07-27 23:30:00|35037.6|35032.8|35027.6|35022.8|35046.1|35041.3|35027.6|35022.8|266
1627428900000|2021-07-27 23:35:00|35028.1|35023.3|35031.6|35026.8|35036.1|35031.3|35026.6|35021.8|77
1627429200000|2021-07-27 23:40:00|35032.6|35027.8|35036.6|35031.8|35039.1|35034.3|35031.6|35026.8|95
1627429500000|2021-07-27 23:45:00|35037.1|35032.3|35049.1|35044.3|35053.1|35048.3|35035.1|35030.3|152
1627429800000|2021-07-27 23:50:00|35048.6|35043.8|35046.1|35041.3|35052.6|35047.8|35043.1|35038.3|84
1627430100000|2021-07-27 23:55:00|35046.6|35041.8|35046.1|35041.3|35050.1|35045.3|35042.1|35037.3|123
1627430400000|2021-07-28 00:00:00|35045.6|35040.8|35048.1|35043.3|35061.1|35056.3|35044.1|35039.3|221
1627430700000|2021-07-28 00:05:00|35047.6|35042.8|35068.6|35063.8|35070.1|35065.3|35046.6|35041.8|296
1627431000000|2021-07-28 00:10:00|35068.1|35063.3|35084.6|35079.8|35089.6|35084.8|35068.1|35063.3|479
1627431300000|2021-07-28 00:15:00|35085.1|35080.3|35094.6|35089.8|35105.1|35100.3|35083.1|35078.3|424
1627431600000|2021-07-28 00:20:00|35095.1|35090.3|35095.1|35090.3|35100.1|35095.3|35088.1|35083.3|193
1627431900000|2021-07-28 00:25:00|35094.6|35089.8|35081.1|35076.3|35097.1|35092.3|35078.6|35073.8|145
1627432200000|2021-07-28 00:30:00|35081.6|35076.8|35084.6|35079.8|35091.6|35086.8|35081.1|35076.3|115
1627432500000|2021-07-28 00:35:00|35085.1|35080.3|35084.1|35079.3|35088.1|35083.3|35075.1|35070.3|178
1627432800000|2021-07-28 00:40:00|35084.6|35079.8|35070.1|35065.3|35085.1|35080.3|35068.1|35063.3|129
1627433100000|2021-07-28 00:45:00|35069.6|35064.8|35067.1|35062.3|35077.1|35072.3|35064.6|35059.8|159
1627433400000|2021-07-28 00:50:00|35067.6|35062.8|35074.6|35069.8|35080.1|35075.3|35067.6|35062.8|88
1627433700000|2021-07-28 00:55:00|35074.1|35069.3|35093.1|35088.3|35094.1|35089.3|35070.6|35065.8|108
1627434000000|2021-07-28 01:00:00|35093.6|35088.8|35120.6|35115.8|35123.6|35118.8|35087.1|35082.3|465
1627434300000|2021-07-28 01:05:00|35120.1|35115.3|35107.1|35102.3|35128.6|35123.8|35103.6|35098.8|368
1627434600000|2021-07-28 01:10:00|35107.6|35102.8|35101.6|35096.8|35112.6|35107.8|35100.6|35095.8|156
1627434900000|2021-07-28 01:15:00|35101.1|35096.3|35099.1|35094.3|35112.6|35107.8|35097.6|35092.8|158
1627435200000|2021-07-28 01:20:00|35099.6|35094.8|35107.6|35102.8|35108.6|35103.8|35095.6|35090.8|168
1627435500000|2021-07-28 01:25:00|35107.1|35102.3|35106.1|35101.3|35118.6|35113.8|35104.1|35099.3|199
1627435800000|2021-07-28 01:30:00|35106.6|35101.8|35101.1|35096.3|35111.1|35106.3|35093.6|35088.8|170
1627436100000|2021-07-28 01:35:00|35101.6|35096.8|35085.1|35080.3|35106.1|35101.3|35082.6|35077.8|150
1627436400000|2021-07-28 01:40:00|35084.6|35079.8|35043.6|35038.8|35089.6|35084.8|35041.6|35036.8|382
1627436700000|2021-07-28 01:45:00|35044.1|35039.3|35036.1|35031.3|35066.6|35061.8|35027.6|35022.8|517
1627437000000|2021-07-28 01:50:00|35035.6|35030.8|35041.1|35036.3|35043.1|35038.3|35023.1|35018.3|300
1627437300000|2021-07-28 01:55:00|35041.6|35036.8|35025.1|35020.3|35050.6|35045.8|35022.1|35017.3|280
1627437600000|2021-07-28 02:00:00|35024.6|35019.8|34982.1|34977.3|35024.6|35019.8|34959.1|34954.3|774
1627437900000|2021-07-28 02:05:00|34981.6|34976.8|34979.1|34974.3|35000.6|34995.8|34974.1|34969.3|352
1627438200000|2021-07-28 02:10:00|34979.6|34974.8|35012.1|35007.3|35015.1|35010.3|34973.6|34968.8|303
1627438500000|2021-07-28 02:15:00|35011.6|35006.8|35018.6|35013.8|35031.1|35026.3|35011.1|35006.3|183
1627438800000|2021-07-28 02:20:00|35019.1|35014.3|35038.1|35033.3|35043.1|35038.3|35018.1|35013.3|166
1627439100000|2021-07-28 02:25:00|35037.6|35032.8|35023.1|35018.3|35039.6|35034.8|35022.1|35017.3|152
1627439400000|2021-07-28 02:30:00|35023.6|35018.8|35040.1|35035.3|35043.6|35038.8|35019.6|35014.8|174
1627439700000|2021-07-28 02:35:00|35040.6|35035.8|35046.1|35041.3|35047.6|35042.8|35033.1|35028.3|136
1627440000000|2021-07-28 02:40:00|35045.6|35040.8|35053.1|35048.3|35059.6|35054.8|35043.1|35038.3|146
1627440300000|2021-07-28 02:45:00|35053.6|35048.8|35059.1|35054.3|35067.1|35062.3|35053.1|35048.3|195
1627440600000|2021-07-28 02:50:00|35059.6|35054.8|35054.1|35049.3|35068.6|35063.8|35053.6|35048.8|117
1627440900000|2021-07-28 02:55:00|35053.6|35048.8|35050.1|35045.3|35056.1|35051.3|35043.1|35038.3|116
1627441200000|2021-07-28 03:00:00|35050.6|35045.8|35040.1|35035.3|35051.6|35046.8|35039.6|35034.8|95
1627441500000|2021-07-28 03:05:00|35039.6|35034.8|35044.1|35039.3|35048.1|35043.3|35032.6|35027.8|118
1627441800000|2021-07-28 03:10:00|35044.6|35039.8|35053.1|35048.3|35055.1|35050.3|35041.1|35036.3|105
1627442100000|2021-07-28 03:15:00|35052.6|35047.8|35037.1|35032.3|35058.6|35053.8|35037.1|35032.3|82
1627442400000|2021-07-28 03:20:00|35036.6|35031.8|35051.1|35046.3|35053.1|35048.3|35035.6|35030.8|96
1627442700000|2021-07-28 03:25:00|35051.6|35046.8|35045.1|35040.3|35054.1|35049.3|35042.1|35037.3|32
1627443000000|2021-07-28 03:30:00|35045.6|35040.8|35038.1|35033.3|35051.1|35046.3|35037.1|35032.3|88
1627443300000|2021-07-28 03:35:00|35037.6|35032.8|35020.1|35015.3|35038.6|35033.8|35013.1|35008.3|256
1627443600000|2021-07-28 03:40:00|35020.6|35015.8|35009.1|35004.3|35022.6|35017.8|35006.6|35001.8|159
1627443900000|2021-07-28 03:45:00|35008.1|35003.3|34997.1|34992.3|35008.6|35003.8|34985.6|34980.8|343
1627444200000|2021-07-28 03:50:00|34996.6|34991.8|35001.1|34996.3|35007.6|35002.8|34996.1|34991.3|136
1627444500000|2021-07-28 03:55:00|35000.6|34995.8|34989.6|34984.8|35000.6|34995.8|34986.1|34981.3|189
1627444800000|2021-07-28 04:00:00|34990.1|34985.3|34986.1|34981.3|34993.1|34988.3|34975.6|34970.8|165
1627445100000|2021-07-28 04:05:00|34986.6|34981.8|34989.1|34984.3|34992.6|34987.8|34979.1|34974.3|135
1627445400000|2021-07-28 04:10:00|34989.6|34984.8|34994.1|34989.3|34994.6|34989.8|34982.6|34977.8|106
1627445700000|2021-07-28 04:15:00|34994.6|34989.8|34981.6|34976.8|34995.6|34990.8|34981.1|34976.3|72
1627446000000|2021-07-28 04:20:00|34981.1|34976.3|34986.1|34981.3|34993.1|34988.3|34978.1|34973.3|87
1627446300000|2021-07-28 04:25:00|34986.6|34981.8|34986.1|34981.3|34991.1|34986.3|34984.6|34979.8|33
1627446600000|2021-07-28 04:30:00|34986.6|34981.8|34991.6|34986.8|34992.6|34987.8|34981.1|34976.3|85
1627446900000|2021-07-28 04:35:00|34992.1|34987.3|34987.1|34982.3|34992.1|34987.3|34983.6|34978.8|82
1627447200000|2021-07-28 04:40:00|34986.6|34981.8|34976.1|34971.3|34986.6|34981.8|34974.6|34969.8|156
1627447500000|2021-07-28 04:45:00|34975.6|34970.8|34989.1|34984.3|34991.6|34986.8|34971.1|34966.3|143
1627447800000|2021-07-28 04:50:00|34989.6|34984.8|34981.1|34976.3|34990.6|34985.8|34978.1|34973.3|107
1627448100000|2021-07-28 04:55:00|34980.6|34975.8|34975.6|34970.8|34980.6|34975.8|34968.1|34963.3|152
1627448400000|2021-07-28 05:00:00|34975.1|34970.3|34949.1|34944.3|34979.1|34974.3|34937.6|34932.8|513
1627448700000|2021-07-28 05:05:00|34950.1|34945.3|34965.1|34960.3|34970.1|34965.3|34946.1|34941.3|346
1627449000000|2021-07-28 05:10:00|34965.6|34960.8|34963.6|34958.8|34982.1|34977.3|34953.6|34948.8|222
1627449300000|2021-07-28 05:15:00|34963.1|34958.3|34945.1|34940.3|34967.1|34962.3|34944.6|34939.8|186
1627449600000|2021-07-28 05:20:00|34945.6|34940.8|34939.6|34934.8|34949.6|34944.8|34937.6|34932.8|189
1627449900000|2021-07-28 05:25:00|34940.1|34935.3|34953.6|34948.8|34960.1|34955.3|34935.6|34930.8|202
1627450200000|2021-07-28 05:30:00|34953.1|34948.3|34944.1|34939.3|34971.1|34966.3|34943.1|34938.3|231
1627450500000|2021-07-28 05:35:00|34944.6|34939.8|34968.6|34963.8|34969.6|34964.8|34943.1|34938.3|189
1627450800000|2021-07-28 05:40:00|34969.1|34964.3|34991.1|34986.3|34994.6|34989.8|34960.1|34955.3|265
1627451100000|2021-07-28 05:45:00|34991.6|34986.8|35013.1|35008.3|35019.1|35014.3|34991.1|34986.3|334
1627451400000|2021-07-28 05:50:00|35013.6|35008.8|35017.1|35012.3|35020.1|35015.3|35004.1|34999.3|238
1627451700000|2021-07-28 05:55:00|35016.6|35011.8|35036.1|35031.3|35039.6|35034.8|35013.1|35008.3|350
1627452000000|2021-07-28 06:00:00|35035.5|35031.9|35012.5|35008.9|35036|35032.4|35009|35005.4|576
1627452300000|2021-07-28 06:05:00|35012|35008.4|35004.5|35000.9|35012.5|35008.9|34999|34995.4|351
1627452600000|2021-07-28 06:10:00|35005|35001.4|34999.5|34995.9|35005|35001.4|34980.5|34976.9|316
1627452900000|2021-07-28 06:15:00|35000|34996.4|35016.5|35012.9|35020|35016.4|34993.5|34989.9|203
1627453200000|2021-07-28 06:20:00|35017|35013.4|35020|35016.4|35021.5|35017.9|35004.5|35000.9|174
1627453500000|2021-07-28 06:25:00|35019.5|35015.9|35034.5|35030.9|35037.5|35033.9|35014.5|35010.9|309
1627453800000|2021-07-28 06:30:00|35035|35031.4|35021.5|35017.9|35043|35039.4|35020.5|35016.9|270
1627454100000|2021-07-28 06:35:00|35022|35018.4|35000.5|34996.9|35023|35019.4|35000|34996.4|221
1627454400000|2021-07-28 06:40:00|35000|34996.4|34996.5|34992.9|35004.5|35000.9|34967|34963.4|604
1627454700000|2021-07-28 06:45:00|34996|34992.4|35008.5|35004.9|35021|35017.4|34991.5|34987.9|348
1627455000000|2021-07-28 06:50:00|35009|35005.4|35024|35020.4|35027|35023.4|35007.5|35003.9|246
1627455300000|2021-07-28 06:55:00|35023.5|35019.9|34994|34990.4|35024.5|35020.9|34993.5|34989.9|267
1627455600000|2021-07-28 07:00:00|34993.5|34989.9|34986.5|34982.9|35021|35017.4|34972|34968.4|876
1627455900000|2021-07-28 07:05:00|34987|34983.4|34991.5|34987.9|35009.5|35005.9|34982|34978.4|540
1627456200000|2021-07-28 07:10:00|34992|34988.4|34981|34977.4|35001|34997.4|34976.5|34972.9|508
1627456500000|2021-07-28 07:15:00|34980.5|34976.9|34965|34961.4|34988|34984.4|34938|34934.4|803
1627456800000|2021-07-28 07:20:00|34964.5|34960.9|35004|35000.4|35006.5|35002.9|34962|34958.4|628
1627457100000|2021-07-28 07:25:00|35004.5|35000.9|34989.5|34985.9|35008|35004.4|34986.5|34982.9|444
1627457400000|2021-07-28 07:30:00|34990|34986.4|34983.5|34979.9|34999|34995.4|34972|34968.4|318
1627457700000|2021-07-28 07:35:00|34984|34980.4|34982.5|34978.9|34997.5|34993.9|34966.5|34962.9|209
1627458000000|2021-07-28 07:40:00|34982|34978.4|34986.5|34982.9|34987|34983.4|34965.5|34961.9|355
1627458300000|2021-07-28 07:45:00|34986|34982.4|34985.5|34981.9|34995|34991.4|34979|34975.4|263
1627458600000|2021-07-28 07:50:00|34985|34981.4|35016.5|35012.9|35019|35015.4|34980|34976.4|376
1627458900000|2021-07-28 07:55:00|35017|35013.4|35033.5|35029.9|35034|35030.4|35009|35005.4|354
1627459200000|2021-07-28 08:00:00|35033|35029.4|35029|35025.4|35033|35029.4|35002|34998.4|583
1627459500000|2021-07-28 08:05:00|35028.5|35024.9|35037.5|35033.9|35047.5|35043.9|35024|35020.4|515
1627459800000|2021-07-28 08:10:00|35038|35034.4|35022.5|35018.9|35042.5|35038.9|35016|35012.4|434
1627460100000|2021-07-28 08:15:00|35022|35018.4|35024.5|35020.9|35031|35027.4|35012|35008.4|297
1627460400000|2021-07-28 08:20:00|35024|35020.4|35029.5|35025.9|35040|35036.4|35017|35013.4|279
1627460700000|2021-07-28 08:25:00|35030|35026.4|35036|35032.4|35036|35032.4|35023.5|35019.9|163
1627461000000|2021-07-28 08:30:00|35036.5|35032.9|35044|35040.4|35054|35050.4|35036.5|35032.9|296
1627461300000|2021-07-28 08:35:00|35044.5|35040.9|35054.5|35050.9|35059.5|35055.9|35040.5|35036.9|308
1627461600000|2021-07-28 08:40:00|35054|35050.4|35045.5|35041.9|35062.5|35058.9|35045|35041.4|353
1627461900000|2021-07-28 08:45:00|35045|35041.4|35053.5|35049.9|35057|35053.4|35044|35040.4|260
1627462200000|2021-07-28 08:50:00|35054|35050.4|35062.5|35058.9|35063|35059.4|35050.5|35046.9|181
1627462500000|2021-07-28 08:55:00|35063|35059.4|35069|35065.4|35074|35070.4|35062.5|35058.9|345
1627462800000|2021-07-28 09:00:00|35069.5|35065.9|35057.5|35053.9|35070|35066.4|35050|35046.4|345
1627463100000|2021-07-28 09:05:00|35058|35054.4|35056.5|35052.9|35062|35058.4|35053|35049.4|216
1627463400000|2021-07-28 09:10:00|35056|35052.4|35056|35052.4|35064|35060.4|35056|35052.4|143
1627463700000|2021-07-28 09:15:00|35056.5|35052.9|35059|35055.4|35067|35063.4|35055|35051.4|182
1627464000000|2021-07-28 09:20:00|35059.5|35055.9|35050.5|35046.9|35062.5|35058.9|35047.5|35043.9|223
1627464300000|2021-07-28 09:25:00|35051|35047.4|35057|35053.4|35063|35059.4|35048.5|35044.9|255
1627464600000|2021-07-28 09:30:00|35057.5|35053.9|35048|35044.4|35062|35058.4|35048|35044.4|150
1627464900000|2021-07-28 09:35:00|35047|35043.4|35046.5|35042.9|35054|35050.4|35039.5|35035.9|149
1627465200000|2021-07-28 09:40:00|35047|35043.4|35048.5|35044.9|35051.5|35047.9|35041.5|35037.9|158
1627465500000|2021-07-28 09:45:00|35048|35044.4|35052.5|35048.9|35054|35050.4|35041.5|35037.9|90
1627465800000|2021-07-28 09:50:00|35052|35048.4|35061.5|35057.9|35065|35061.4|35051|35047.4|162
1627466100000|2021-07-28 09:55:00|35062|35058.4|35057.5|35053.9|35063.5|35059.9|35054|35050.4|144
1627466400000|2021-07-28 10:00:00|35057|35053.4|35063|35059.4|35069|35065.4|35056.5|35052.9|211
1627466700000|2021-07-28 10:05:00|35061.5|35057.9|35054.5|35050.9|35064.5|35060.9|35054|35050.4|160
1627467000000|2021-07-28 10:10:00|35055|35051.4|35011.5|35007.9|35057.5|35053.9|35006.5|35002.9|497
1627467300000|2021-07-28 10:15:00|35011|35007.4|35026|35022.4|35026.5|35022.9|34982.5|34978.9|518
1627467600000|2021-07-28 10:20:00|35027|35023.4|35010.5|35006.9|35027|35023.4|35003|34999.4|245
1627467900000|2021-07-28 10:25:00|35011|35007.4|35009.5|35005.9|35015|35011.4|34999.5|34995.9|204
1627468200000|2021-07-28 10:30:00|35010|35006.4|35013.5|35009.9|35016|35012.4|35005.5|35001.9|125
1627468500000|2021-07-28 10:35:00|35013|35009.4|35023.5|35019.9|35023.5|35019.9|35011.5|35007.9|166
1627468800000|2021-07-28 10:40:00|35024|35020.4|35025.5|35021.9|35026|35022.4|35014.5|35010.9|101
1627469100000|2021-07-28 10:45:00|35026|35022.4|35020.5|35016.9|35030.5|35026.9|35019.5|35015.9|119
1627469400000|2021-07-28 10:50:00|35020|35016.4|35003.5|34999.9|35023.5|35019.9|34986|34982.4|412
1627469700000|2021-07-28 10:55:00|35004|35000.4|35012.5|35008.9|35022|35018.4|35002.5|34998.9|227
1627470000000|2021-07-28 11:00:00|35013|35009.4|35016.5|35012.9|35025|35021.4|35002.5|34998.9|488
1627470300000|2021-07-28 11:05:00|35016|35012.4|35011.5|35007.9|35027.5|35023.9|35007.5|35003.9|206
1627470600000|2021-07-28 11:10:00|35011|35007.4|35016|35012.4|35020.5|35016.9|35009|35005.4|192
1627470900000|2021-07-28 11:15:00|35015|35011.4|35010.5|35006.9|35017|35013.4|34997.5|34993.9|327
1627471200000|2021-07-28 11:20:00|35011|35007.4|35003|34999.4|35019.5|35015.9|35001.5|34997.9|350
1627471500000|2021-07-28 11:25:00|35002.5|34998.9|35017.5|35013.9|35017.5|35013.9|35000|34996.4|210
1627471800000|2021-07-28 11:30:00|35017|35013.4|35065.5|35061.9|35069|35065.4|35016|35012.4|1098
1627472100000|2021-07-28 11:35:00|35066|35062.4|35065.5|35061.9|35079|35075.4|35065|35061.4|710
1627472400000|2021-07-28 11:40:00|35066|35062.4|35053|35049.4|35071|35067.4|35052.5|35048.9|393
1627472700000|2021-07-28 11:45:00|35052.5|35048.9|35047.5|35043.9|35056|35052.4|35042.5|35038.9|319
1627473000000|2021-07-28 11:50:00|35047|35043.4|35034.5|35030.9|35049|35045.4|35027|35023.4|572
1627473300000|2021-07-28 11:55:00|35035|35031.4|35046.5|35042.9|35049|35045.4|35026.5|35022.9|358
1627473600000|2021-07-28 12:00:00|35046|35042.4|35047.5|35043.9|35056.5|35052.9|35041|35037.4|407
1627473900000|2021-07-28 12:05:00|35047|35043.4|35054.5|35050.9|35067|35063.4|35047|35043.4|511
1627474200000|2021-07-28 12:10:00|35054|35050.4|35044.5|35040.9|35063|35059.4|35044.5|35040.9|345
1627474500000|2021-07-28 12:15:00|35044|35040.4|35071|35067.4|35072.5|35068.9|35044|35040.4|348
1627474800000|2021-07-28 12:20:00|35070.5|35066.9|35069.5|35065.9|35074|35070.4|35061|35057.4|372
1627475100000|2021-07-28 12:25:00|35069|35065.4|35076.5|35072.9|35080.5|35076.9|35066.5|35062.9|295
1627475400000|2021-07-28 12:30:00|35076|35072.4|35072.5|35068.9|35079|35075.4|35065.5|35061.9|332
1627475700000|2021-07-28 12:35:00|35072|35068.4|35079.5|35075.9|35083|35079.4|35072|35068.4|265
1627476000000|2021-07-28 12:40:00|35080|35076.4|35067|35063.4|35080.5|35076.9|35065|35061.4|231
1627476300000|2021-07-28 12:45:00|35067.5|35063.9|35077.5|35073.9|35078.5|35074.9|35066|35062.4|261
1627476600000|2021-07-28 12:50:00|35077|35073.4|35074.5|35070.9|35080.5|35076.9|35068.5|35064.9|199
1627476900000|2021-07-28 12:55:00|35074|35070.4|35075.5|35071.9|35078.5|35074.9|35067.5|35063.9|294
1627477200000|2021-07-28 13:00:00|35075|35071.4|35097|35093.4|35105.5|35101.9|35074.5|35070.9|916
1627477500000|2021-07-28 13:05:00|35097.5|35093.9|35099.5|35095.9|35105.5|35101.9|35095.5|35091.9|316
1627477800000|2021-07-28 13:10:00|35099|35095.4|35105.5|35101.9|35106|35102.4|35094.5|35090.9|250
1627478100000|2021-07-28 13:15:00|35105|35101.4|35115.5|35111.9|35118.5|35114.9|35105|35101.4|481
1627478400000|2021-07-28 13:20:00|35116|35112.4|35108.5|35104.9|35118|35114.4|35108.5|35104.9|313
1627478700000|2021-07-28 13:25:00|35108|35104.4|35103|35099.4|35110|35106.4|35085|35081.4|918
1627479000000|2021-07-28 13:30:00|35102|35098.4|35078.4|35076|35123.4|35121|35053.9|35051.5|5365
1627479300000|2021-07-28 13:35:00|35077.9|35075.5|35073.9|35071.5|35088.9|35086.5|35029.4|35027|3607
1627479600000|2021-07-28 13:40:00|35074.9|35072.5|35061.9|35059.5|35094.4|35092|35053.9|35051.5|2480
1627479900000|2021-07-28 13:45:00|35061.4|35059|35042.9|35040.5|35067.4|35065|35036.4|35034|2033
1627480200000|2021-07-28 13:50:00|35042.4|35040|35015.4|35013|35051.4|35049|35009.4|35007|2286
1627480500000|2021-07-28 13:55:00|35014.9|35012.5|35021.4|35019|35035.9|35033.5|34999.4|34997|1843
1627480800000|2021-07-28 14:00:00|35021.9|35019.5|34986.9|34984.5|35026.4|35024|34986.4|34984|1791
1627481100000|2021-07-28 14:05:00|34987.4|34985|34971.4|34969|35004.4|35002|34967.4|34965|2069
1627481400000|2021-07-28 14:10:00|34971.7|34969.3|34954.2|34951.8|34978.2|34975.8|34941.2|34938.8|2277
1627481700000|2021-07-28 14:15:00|34954.7|34952.3|34963.7|34961.3|34979.7|34977.3|34954.2|34951.8|2076
1627482000000|2021-07-28 14:20:00|34964.2|34961.8|34970.2|34967.8|34976.2|34973.8|34957.7|34955.3|1690
1627482300000|2021-07-28 14:25:00|34970.7|34968.3|35014.7|35012.3|35023.7|35021.3|34967.2|34964.8|1973
1627482600000|2021-07-28 14:30:00|35015.2|35012.8|35048.2|35045.8|35048.7|35046.3|35008.2|35005.8|2585
1627482900000|2021-07-28 14:35:00|35048.7|35046.3|35031.2|35028.8|35057.7|35055.3|35028.7|35026.3|1586
1627483200000|2021-07-28 14:40:00|35031.7|35029.3|34985.7|34983.3|35035.7|35033.3|34978.2|34975.8|1603
1627483500000|2021-07-28 14:45:00|34985.2|34982.8|35010.2|35007.8|35019.7|35017.3|34982.2|34979.8|1149
1627483800000|2021-07-28 14:50:00|35010.7|35008.3|35015.2|35012.8|35025.2|35022.8|35008.2|35005.8|875
1627484100000|2021-07-28 14:55:00|35014.2|35011.8|35029.2|35026.8|35033.2|35030.8|34998.2|34995.8|1009
1627484400000|2021-07-28 15:00:00|35028.7|35026.3|35017.7|35015.3|35037.7|35035.3|35014.7|35012.3|658
1627484700000|2021-07-28 15:05:00|35018.2|35015.8|35011.7|35009.3|35022.2|35019.8|35001.2|34998.8|669
1627485000000|2021-07-28 15:10:00|35011.2|35008.8|35000.7|34998.3|35014.7|35012.3|34993.2|34990.8|654
1627485300000|2021-07-28 15:15:00|34999.7|34997.3|35004.7|35002.3|35022.2|35019.8|34989.2|34986.8|807
1627485600000|2021-07-28 15:20:00|35004.2|35001.8|35013.2|35010.8|35016.7|35014.3|34995.2|34992.8|633
1627485900000|2021-07-28 15:25:00|35013.7|35011.3|35006.2|35003.8|35014.2|35011.8|34998.7|34996.3|472
1627486200000|2021-07-28 15:30:00|35006.7|35004.3|35017.2|35014.8|35030.2|35027.8|35003.2|35000.8|773
1627486500000|2021-07-28 15:35:00|35017.7|35015.3|35036.7|35034.3|35042.7|35040.3|35012.2|35009.8|602
1627486800000|2021-07-28 15:40:00|35037.2|35034.8|35043.2|35040.8|35051.2|35048.8|35031.2|35028.8|944
1627487100000|2021-07-28 15:45:00|35043.7|35041.3|35023.2|35020.8|35054.7|35052.3|35016.7|35014.3|1046
1627487400000|2021-07-28 15:50:00|35023.7|35021.3|35032.2|35029.8|35037.7|35035.3|35023.2|35020.8|453
1627487700000|2021-07-28 15:55:00|35031.7|35029.3|35024.7|35022.3|35036.7|35034.3|35018.2|35015.8|366
1627488000000|2021-07-28 16:00:00|35025.7|35023.3|35000.2|34997.8|35029.7|35027.3|34992.2|34989.8|847
1627488300000|2021-07-28 16:05:00|34999.2|34996.8|34999.7|34997.3|35009.2|35006.8|34995.2|34992.8|480
1627488600000|2021-07-28 16:10:00|35000.2|34997.8|34991.7|34989.3|35006.2|35003.8|34991.7|34989.3|605
1627488900000|2021-07-28 16:15:00|34990.7|34988.3|34989.2|34986.8|34993.2|34990.8|34974.2|34971.8|758
1627489200000|2021-07-28 16:20:00|34989.7|34987.3|34969.2|34966.8|34990.7|34988.3|34965.7|34963.3|548
1627489500000|2021-07-28 16:25:00|34969.7|34967.3|34955.7|34953.3|34971.2|34968.8|34953.7|34951.3|577
1627489800000|2021-07-28 16:30:00|34956.2|34953.8|34956.2|34953.8|34967.7|34965.3|34953.7|34951.3|586
1627490100000|2021-07-28 16:35:00|34956.7|34954.3|34957.2|34954.8|34962.7|34960.3|34943.2|34940.8|720
1627490400000|2021-07-28 16:40:00|34958.4|34956|34929.9|34927.5|34958.9|34956.5|34927.9|34925.5|876
1627490700000|2021-07-28 16:45:00|34929.4|34927|34951.9|34949.5|34953.4|34951|34927.9|34925.5|739
1627491000000|2021-07-28 16:50:00|34952.4|34950|34944.9|34942.5|34966.9|34964.5|34942.9|34940.5|719
1627491300000|2021-07-28 16:55:00|34945.4|34943|34952.9|34950.5|34953.9|34951.5|34936.9|34934.5|524
1627491600000|2021-07-28 17:00:00|34952.4|34950|34937.4|34935|34958.9|34956.5|34933.9|34931.5|725
1627491900000|2021-07-28 17:05:00|34936.9|34934.5|34941.4|34939|34944.9|34942.5|34924.9|34922.5|915
1627492200000|2021-07-28 17:10:00|34940.9|34938.5|34935.4|34933|34948.9|34946.5|34933.4|34931|655
1627492500000|2021-07-28 17:15:00|34934.9|34932.5|34941.9|34939.5|34943.4|34941|34930.9|34928.5|481
1627492800000|2021-07-28 17:20:00|34940.9|34938.5|34938.4|34936|34949.4|34947|34933.9|34931.5|478
1627493100000|2021-07-28 17:25:00|34938.9|34936.5|34928.9|34926.5|34939.9|34937.5|34922.4|34920|394
1627493400000|2021-07-28 17:30:00|34928.4|34926|34920.4|34918|34947.9|34945.5|34918.9|34916.5|830
1627493700000|2021-07-28 17:35:00|34920.9|34918.5|34920.9|34918.5|34931.4|34929|34916.9|34914.5|569
1627494000000|2021-07-28 17:40:00|34921.4|34919|34928.4|34926|34934.4|34932|34919.9|34917.5|661
1627494300000|2021-07-28 17:45:00|34927.9|34925.5|34944.4|34942|34948.9|34946.5|34926.4|34924|427
1627494600000|2021-07-28 17:50:00|34944.9|34942.5|34928.4|34926|34945.9|34943.5|34926.4|34924|595
1627494900000|2021-07-28 17:55:00|34927.9|34925.5|34923.4|34921|34930.9|34928.5|34914.4|34912|696
1627495200000|2021-07-28 18:00:00|34924.4|34922|34970.4|34968|34983.9|34981.5|34875.4|34873|4256
1627495500000|2021-07-28 18:05:00|34969.9|34967.5|34943.4|34941|34974.9|34972.5|34919.4|34917|1743
1627495800000|2021-07-28 18:10:00|34943.9|34941.5|34961.4|34959|34967.9|34965.5|34940.9|34938.5|861
1627496100000|2021-07-28 18:15:00|34960.9|34958.5|34967.4|34965|34977.4|34975|34952.9|34950.5|933
1627496400000|2021-07-28 18:20:00|34966.9|34964.5|34967.9|34965.5|34974.4|34972|34956.4|34954|666
1627496700000|2021-07-28 18:25:00|34968.4|34966|34959.4|34957|34970.9|34968.5|34952.9|34950.5|450
1627497000000|2021-07-28 18:30:00|34958.9|34956.5|34978.4|34976|34979.4|34977|34951.9|34949.5|835
1627497300000|2021-07-28 18:35:00|34977.9|34975.5|34978.4|34976|34990.4|34988|34936.4|34934|1659
1627497600000|2021-07-28 18:40:00|34977.9|34975.5|35009.4|35007|35010.9|35008.5|34971.9|34969.5|1326
1627497900000|2021-07-28 18:45:00|35008.9|35006.5|35040.9|35038.5|35043.9|35041.5|35006.4|35004|1319
1627498200000|2021-07-28 18:50:00|35040.4|35038|35018.4|35016|35056.4|35054|35007.9|35005.5|2368
1627498500000|2021-07-28 18:55:00|35018.9|35016.5|35023.4|35021|35041.9|35039.5|35018.4|35016|1091
1627498800000|2021-07-28 19:00:00|35023.9|35021.5|35017.9|35015.5|35039.4|35037|35004.9|35002.5|1633
1627499100000|2021-07-28 19:05:00|35018.4|35016|34996.4|34994|35024.4|35022|34989.9|34987.5|770
1627499400000|2021-07-28 19:10:00|34995.9|34993.5|34999.4|34997|35008.9|35006.5|34988.9|34986.5|554
1627499700000|2021-07-28 19:15:00|34999.9|34997.5|34978.4|34976|35004.9|35002.5|34972.9|34970.5|1282
1627500000000|2021-07-28 19:20:00|34977.3|34974.9|34956.3|34953.9|34982.8|34980.4|34943.8|34941.4|1260
1627500300000|2021-07-28 19:25:00|34956.8|34954.4|34970.8|34968.4|34975.8|34973.4|34951.3|34948.9|794
1627500600000|2021-07-28 19:30:00|34968.8|34966.4|34994.8|34992.4|35002.8|35000.4|34968.8|34966.4|974
1627500900000|2021-07-28 19:35:00|34995.3|34992.9|34972.8|34970.4|35002.8|35000.4|34970.3|34967.9|1089
1627501200000|2021-07-28 19:40:00|34973.3|34970.9|34995.8|34993.4|34996.8|34994.4|34970.8|34968.4|719
1627501500000|2021-07-28 19:45:00|34996.3|34993.9|34980.3|34977.9|34996.3|34993.9|34971.8|34969.4|650
1627501800000|2021-07-28 19:50:00|34980.8|34978.4|34970.3|34967.9|34992.3|34989.9|34959.8|34957.4|1369
1627502100000|2021-07-28 19:55:00|34969.8|34967.4|34938.3|34935.9|34970.8|34968.4|34934.8|34932.4|2860
1627502400000|2021-07-28 20:00:00|34936.8|34934.4|34933.5|34928.7|34951|34946.2|34926.5|34921.7|1416
1627502700000|2021-07-28 20:05:00|34934|34929.2|34953.5|34948.7|34972.5|34967.7|34932|34927.2|767
1627503000000|2021-07-28 20:10:00|34954|34949.2|34966|34961.2|34974.5|34969.7|34954|34949.2|271
1627503300000|2021-07-28 20:15:00|34966.5|34961.7|34979.5|34974.7|34979.5|34974.7|34957|34952.2|175
1627503600000|2021-07-28 20:20:00|34978.5|34973.7|34974.5|34969.7|34979|34974.2|34969|34964.2|96
1627503900000|2021-07-28 20:25:00|34975|34970.2|34982.5|34977.7|34984.5|34979.7|34974|34969.2|81
1627504200000|2021-07-28 20:30:00|34982|34977.2|34989|34984.2|34989|34984.2|34980.5|34975.7|129
1627504500000|2021-07-28 20:35:00|34989.5|34984.7|34988.5|34983.7|34992|34987.2|34979.5|34974.7|108
1627504800000|2021-07-28 20:40:00|34989|34984.2|34984.5|34979.7|34990.5|34985.7|34984.5|34979.7|107
1627505100000|2021-07-28 20:45:00|34985.5|34980.7|34983.5|34978.7|34985.5|34980.7|34982|34977.2|59
1627505400000|2021-07-28 20:50:00|34983|34978.2|34981|34976.2|34984|34979.2|34979|34974.2|81
1627505700000|2021-07-28 20:55:00|34981.5|34976.7|34987.6|34977.8|34987.8|34981.2|34978.5|34973.7|80
1627506000000|2021-07-28 21:00:00|34987.3|34977.5|34984|34974.2|34988.8|34979|34984|34974.2|0
1627506300000|2021-07-28 21:05:00|34983.9|34974.1|34983.6|34973.8|34984.2|34974.4|34983.6|34973.8|0
1627506600000|2021-07-28 21:10:00|34983.4|34973.6|34983.6|34973.8|34983.8|34974|34982.5|34972.7|0
1627506900000|2021-07-28 21:15:00|34983.4|34973.6|34983.9|34974.1|34984|34974.2|34983.1|34973.3|0
1627507200000|2021-07-28 21:20:00|34982.8|34973|34980.2|34970.4|34983.9|34974.1|34979.4|34969.6|0
1627507500000|2021-07-28 21:25:00|34980.3|34970.5|34979.9|34970.1|34980.7|34970.9|34979.6|34969.8|0
1627507800000|2021-07-28 21:30:00|34980.2|34970.4|34980|34970.2|34980.2|34970.4|34977.8|34968|0
1627508100000|2021-07-28 21:35:00|34980.3|34970.5|34981.3|34971.5|34981.3|34971.5|34980.2|34970.4|0
1627508400000|2021-07-28 21:40:00|34980.5|34970.7|34979.2|34969.4|34980.5|34970.7|34979.2|34969.4|0
1627508700000|2021-07-28 21:45:00|34979.5|34969.7|34979.2|34969.4|34980|34970.2|34979.2|34969.4|0
1627509000000|2021-07-28 21:50:00|34979.8|34970|34983.8|34974|34983.8|34974|34979.8|34970|0
1627509300000|2021-07-28 21:55:00|34983.7|34973.9|34984.9|34975.1|34984.9|34975.1|34983.7|34973.9|0
1627509600000|2021-07-28 22:00:00|34977.5|34972.7|34987.5|34982.7|34990.5|34985.7|34977.5|34972.7|156
1627509900000|2021-07-28 22:05:00|34988|34983.2|34991|34986.2|34994|34989.2|34986|34981.2|57
1627510200000|2021-07-28 22:10:00|34991.5|34986.7|34991.5|34986.7|34995|34990.2|34990.5|34985.7|60
1627510500000|2021-07-28 22:15:00|34991|34986.2|34984.5|34979.7|34993|34988.2|34984|34979.2|43
1627510800000|2021-07-28 22:20:00|34985|34980.2|34989|34984.2|34989.5|34984.7|34982.5|34977.7|51
1627511100000|2021-07-28 22:25:00|34989.5|34984.7|34992.5|34987.7|34998|34993.2|34989.5|34984.7|71
1627511400000|2021-07-28 22:30:00|34992|34987.2|34979|34974.2|34993.5|34988.7|34979|34974.2|49
1627511700000|2021-07-28 22:35:00|34981|34976.2|34977.5|34972.7|34984.5|34979.7|34975.5|34970.7|46
1627512000000|2021-07-28 22:40:00|34977|34972.2|34976.5|34971.7|34985|34980.2|34974.5|34969.7|31
1627512300000|2021-07-28 22:45:00|34976|34971.2|34975.5|34970.7|34979.5|34974.7|34975|34970.2|24
1627512600000|2021-07-28 22:50:00|34976|34971.2|34981|34976.2|34984|34979.2|34976|34971.2|34
1627512900000|2021-07-28 22:55:00|34980.5|34975.7|34990.5|34985.7|34992.5|34987.7|34980.5|34975.7|94
1627513200000|2021-07-28 23:00:00|34990|34985.2|34974.5|34969.7|34990|34985.2|34974.5|34969.7|48
1627513500000|2021-07-28 23:05:00|34975|34970.2|34978.5|34973.7|34983|34978.2|34975|34970.2|58
1627513800000|2021-07-28 23:10:00|34979|34974.2|34968|34963.2|34979.5|34974.7|34968|34963.2|74
1627514100000|2021-07-28 23:15:00|34967|34962.2|34972.5|34967.7|34973.5|34968.7|34966.5|34961.7|39
1627514400000|2021-07-28 23:20:00|34973|34968.2|34979.5|34974.7|34982.5|34977.7|34970|34965.2|71
1627514700000|2021-07-28 23:25:00|34979|34974.2|34984.5|34979.7|34986|34981.2|34977.5|34972.7|50
1627515000000|2021-07-28 23:30:00|34985|34980.2|34988.5|34983.7|34989.5|34984.7|34980.5|34975.7|51
1627515300000|2021-07-28 23:35:00|34988|34983.2|34988.5|34983.7|34992|34987.2|34982.5|34977.7|45
1627515600000|2021-07-28 23:40:00|34988|34983.2|34994.5|34989.7|34995.5|34990.7|34987.5|34982.7|39
1627515900000|2021-07-28 23:45:00|34994|34989.2|34988.5|34983.7|34997|34992.2|34988.5|34983.7|71
1627516200000|2021-07-28 23:50:00|34989|34984.2|34986.5|34981.7|34998.5|34993.7|34986.5|34981.7|123
1627516500000|2021-07-28 23:55:00|34987|34982.2|34994.5|34989.7|34994.5|34989.7|34986|34981.2|40
1627516800000|2021-07-29 00:00:00|34995|34990.2|34976.5|34971.7|35000.5|34995.7|34968|34963.2|147
1627517100000|2021-07-29 00:05:00|34976|34971.2|34953.5|34948.7|34976.5|34971.7|34950.5|34945.7|211
1627517400000|2021-07-29 00:10:00|34954|34949.2|34959|34954.2|34960.5|34955.7|34942|34937.2|228
1627517700000|2021-07-29 00:15:00|34959.5|34954.7|34959.5|34954.7|34962|34957.2|34943.5|34938.7|135
1627518000000|2021-07-29 00:20:00|34960|34955.2|34953|34948.2|34962|34957.2|34952.5|34947.7|139
1627518300000|2021-07-29 00:25:00|34952.5|34947.7|34941.5|34936.7|34954|34949.2|34939|34934.2|122
1627518600000|2021-07-29 00:30:00|34941|34936.2|34938|34933.2|34944.5|34939.7|34932|34927.2|126
1627518900000|2021-07-29 00:35:00|34937.5|34932.7|34949|34944.2|34949.5|34944.7|34933.5|34928.7|138
1627519200000|2021-07-29 00:40:00|34945.5|34940.7|34943|34938.2|34952|34947.2|34939|34934.2|118
1627519500000|2021-07-29 00:45:00|34944|34939.2|34952|34947.2|34956|34951.2|34943|34938.2|116
1627519800000|2021-07-29 00:50:00|34952.5|34947.7|34953.5|34948.7|34957|34952.2|34948.5|34943.7|71
1627520100000|2021-07-29 00:55:00|34954|34949.2|34962.5|34957.7|34963|34958.2|34949.5|34944.7|112
1627520400000|2021-07-29 01:00:00|34963|34958.2|34949.5|34944.7|34964|34959.2|34942.5|34937.7|139
1627520700000|2021-07-29 01:05:00|34950|34945.2|34952.5|34947.7|34958.5|34953.7|34947|34942.2|76
1627521000000|2021-07-29 01:10:00|34953|34948.2|34943.5|34938.7|34955|34950.2|34942.5|34937.7|69
1627521300000|2021-07-29 01:15:00|34943|34938.2|34943.5|34938.7|34945|34940.2|34919.5|34914.7|354
1627521600000|2021-07-29 01:20:00|34945.5|34940.7|34928.5|34923.7|34947.5|34942.7|34923.5|34918.7|116
1627521900000|2021-07-29 01:25:00|34928|34923.2|34925.5|34920.7|34929|34924.2|34921.5|34916.7|132
1627522200000|2021-07-29 01:30:00|34925|34920.2|34918.5|34913.7|34926.5|34921.7|34914.5|34909.7|238
1627522500000|2021-07-29 01:35:00|34918|34913.2|34921.5|34916.7|34925|34920.2|34915.5|34910.7|242
1627522800000|2021-07-29 01:40:00|34921|34916.2|34925.5|34920.7|34933.5|34928.7|34917|34912.2|141
1627523100000|2021-07-29 01:45:00|34925|34920.2|34905|34900.2|34925|34920.2|34890.5|34885.7|391
1627523400000|2021-07-29 01:50:00|34904.5|34899.7|34892.5|34887.7|34910|34905.2|34884.5|34879.7|243
1627523700000|2021-07-29 01:55:00|34892|34887.2|34894.5|34889.7|34902|34897.2|34887.5|34882.7|131
1627524000000|2021-07-29 02:00:00|34895|34890.2|34898.5|34893.7|34903|34898.2|34889.5|34884.7|80
1627524300000|2021-07-29 02:05:00|34898|34893.2|34893.5|34888.7|34906|34901.2|34886.5|34881.7|166
1627524600000|2021-07-29 02:10:00|34893|34888.2|34901.5|34896.7|34905|34900.2|34892|34887.2|68
1627524900000|2021-07-29 02:15:00|34902.5|34897.7|34901.5|34896.7|34906.5|34901.7|34898|34893.2|52
1627525200000|2021-07-29 02:20:00|34902|34897.2|34899.5|34894.7|34904.5|34899.7|34897|34892.2|58
1627525500000|2021-07-29 02:25:00|34900|34895.2|34902|34897.2|34902.5|34897.7|34894.5|34889.7|110
1627525800000|2021-07-29 02:30:00|34902.5|34897.7|34901.5|34896.7|34909|34904.2|34897|34892.2|94
1627526100000|2021-07-29 02:35:00|34902|34897.2|34933.5|34928.7|34941|34936.2|34901.5|34896.7|316
1627526400000|2021-07-29 02:40:00|34934|34929.2|34930|34925.2|34939|34934.2|34927|34922.2|132
1627526700000|2021-07-29 02:45:00|34929|34924.2|34939.5|34934.7|34940.5|34935.7|34926|34921.2|99
1627527000000|2021-07-29 02:50:00|34940|34935.2|34938.5|34933.7|34944.5|34939.7|34934|34929.2|120
1627527300000|2021-07-29 02:55:00|34939|34934.2|34943|34938.2|34943.5|34938.7|34936.5|34931.7|56
1627527600000|2021-07-29 03:00:00|34942.5|34937.7|34950|34945.2|34954.5|34949.7|34942.5|34937.7|208
1627527900000|2021-07-29 03:05:00|34950.5|34945.7|34952.5|34947.7|34958.5|34953.7|34950.5|34945.7|106
1627528200000|2021-07-29 03:10:00|34953|34948.2|34957.5|34952.7|34958|34953.2|34951|34946.2|58
1627528500000|2021-07-29 03:15:00|34958|34953.2|34953.5|34948.7|34960|34955.2|34951.5|34946.7|68
1627528800000|2021-07-29 03:20:00|34954|34949.2|34947|34942.2|34955.5|34950.7|34945|34940.2|158
1627529100000|2021-07-29 03:25:00|34947.5|34942.7|34939|34934.2|34950|34945.2|34936.5|34931.7|108
1627529400000|2021-07-29 03:30:00|34940.5|34935.7|34946.5|34941.7|34950|34945.2|34939|34934.2|120
1627529700000|2021-07-29 03:35:00|34946|34941.2|34948.5|34943.7|34949|34944.2|34942|34937.2|53
1627530000000|2021-07-29 03:40:00|34948|34943.2|34949.5|34944.7|34954.5|34949.7|34947|34942.2|43
1627530300000|2021-07-29 03:45:00|34949|34944.2|34947.5|34942.7|34950.5|34945.7|34942|34937.2|45
1627530600000|2021-07-29 03:50:00|34947|34942.2|34943.5|34938.7|34947.5|34942.7|34940|34935.2|36
1627530900000|2021-07-29 03:55:00|34943|34938.2|34935.5|34930.7|34943|34938.2|34933|34928.2|64
1627531200000|2021-07-29 04:00:00|34936.5|34931.7|34940|34935.2|34941|34936.2|34935.5|34930.7|39
1627531500000|2021-07-29 04:05:00|34939.5|34934.7|34939.5|34934.7|34944.5|34939.7|34938|34933.2|21
1627531800000|2021-07-29 04:10:00|34940|34935.2|34949.5|34944.7|34952|34947.2|34940|34935.2|45
1627532100000|2021-07-29 04:15:00|34950|34945.2|34947|34942.2|34952|34947.2|34946.5|34941.7|36
1627532400000|2021-07-29 04:20:00|34947.5|34942.7|34952.5|34947.7|34952.5|34947.7|34947|34942.2|35
1627532700000|2021-07-29 04:25:00|34953|34948.2|34945.5|34940.7|34953|34948.2|34944.5|34939.7|31
1627533000000|2021-07-29 04:30:00|34945|34940.2|34956.5|34951.7|34956.5|34951.7|34944.5|34939.7|71
1627533300000|2021-07-29 04:35:00|34957|34952.2|34949.5|34944.7|34958|34953.2|34948.5|34943.7|40
1627533600000|2021-07-29 04:40:00|34950.5|34945.7|34949.5|34944.7|34955|34950.2|34949|34944.2|23
1627533900000|2021-07-29 04:45:00|34950|34945.2|34958.5|34953.7|34963|34958.2|34949.5|34944.7|73
1627534200000|2021-07-29 04:50:00|34958|34953.2|34952|34947.2|34960|34955.2|34948.5|34943.7|47
1627534500000|2021-07-29 04:55:00|34951.5|34946.7|34949.5|34944.7|34953.5|34948.7|34946|34941.2|56
1627534800000|2021-07-29 05:00:00|34950|34945.2|34948.5|34943.7|34955|34950.2|34946.5|34941.7|69
1627535100000|2021-07-29 05:05:00|34949|34944.2|34950.5|34945.7|34955.5|34950.7|34941|34936.2|97
1627535400000|2021-07-29 05:10:00|34951|34946.2|34948.5|34943.7|34959.5|34954.7|34947.5|34942.7|82
1627535700000|2021-07-29 05:15:00|34949|34944.2|34955.5|34950.7|34960|34955.2|34948.5|34943.7|43
1627536000000|2021-07-29 05:20:00|34956|34951.2|34961.5|34956.7|34966.5|34961.7|34954|34949.2|93
1627536300000|2021-07-29 05:25:00|34961|34956.2|34974|34969.2|34974.5|34969.7|34960|34955.2|103
1627536600000|2021-07-29 05:30:00|34973|34968.2|34980.5|34975.7|34991|34986.2|34971.5|34966.7|282
1627536900000|2021-07-29 05:35:00|34981|34976.2|34984.5|34979.7|34987|34982.2|34981|34976.2|98
1627537200000|2021-07-29 05:40:00|34985|34980.2|34986.5|34981.7|34988|34983.2|34981.5|34976.7|66
1627537500000|2021-07-29 05:45:00|34987|34982.2|34980.5|34975.7|34988|34983.2|34980|34975.2|35
1627537800000|2021-07-29 05:50:00|34981|34976.2|34982.5|34977.7|34982.5|34977.7|34975|34970.2|69
1627538100000|2021-07-29 05:55:00|34982|34977.2|34983.5|34978.7|34984|34979.2|34975|34970.2|75
1627538400000|2021-07-29 06:00:00|34982.9|34979.3|34986.9|34983.3|34991.9|34988.3|34978.4|34974.8|217
1627538700000|2021-07-29 06:05:00|34987.4|34983.8|34990.9|34987.3|34993.4|34989.8|34977.9|34974.3|135
1627539000000|2021-07-29 06:10:00|34991.4|34987.8|35011.9|35008.3|35019.4|35015.8|34990.4|34986.8|467
1627539300000|2021-07-29 06:15:00|35011.4|35007.8|35012.4|35008.8|35016.9|35013.3|35007.4|35003.8|150
1627539600000|2021-07-29 06:20:00|35011.4|35007.8|35016.4|35012.8|35017.9|35014.3|35006.9|35003.3|151
1627539900000|2021-07-29 06:25:00|35015.9|35012.3|35016.9|35013.3|35024.9|35021.3|35011.9|35008.3|201
1627540200000|2021-07-29 06:30:00|35016.4|35012.8|35024.9|35021.3|35028.4|35024.8|35011.9|35008.3|202
1627540500000|2021-07-29 06:35:00|35024.4|35020.8|35022.9|35019.3|35029.4|35025.8|35018.4|35014.8|231
1627540800000|2021-07-29 06:40:00|35023.4|35019.8|35022.9|35019.3|35025.4|35021.8|35014.4|35010.8|114
1627541100000|2021-07-29 06:45:00|35023.4|35019.8|35017.9|35014.3|35027.9|35024.3|35017.9|35014.3|114
1627541400000|2021-07-29 06:50:00|35017.4|35013.8|35027.9|35024.3|35035.4|35031.8|35017.4|35013.8|234
1627541700000|2021-07-29 06:55:00|35028.4|35024.8|35031.9|35028.3|35041.4|35037.8|35027.9|35024.3|303
1627542000000|2021-07-29 07:00:00|35031.4|35027.8|35042.9|35039.3|35067.4|35063.8|35028.4|35024.8|1071
1627542300000|2021-07-29 07:05:00|35043.4|35039.8|35038.9|35035.3|35043.9|35040.3|35023.9|35020.3|710
1627542600000|2021-07-29 07:10:00|35039.4|35035.8|35035.4|35031.8|35044.4|35040.8|35030.4|35026.8|373
1627542900000|2021-07-29 07:15:00|35034.9|35031.3|35026.9|35023.3|35045.9|35042.3|35021.9|35018.3|406
1627543200000|2021-07-29 07:20:00|35026.4|35022.8|35040.9|35037.3|35048.9|35045.3|35023.9|35020.3|492
1627543500000|2021-07-29 07:25:00|35040.4|35036.8|35029.9|35026.3|35048.4|35044.8|35027.9|35024.3|373
1627543800000|2021-07-29 07:30:00|35029.4|35025.8|35029.9|35026.3|35032.9|35029.3|35019.4|35015.8|311
1627544100000|2021-07-29 07:35:00|35029.4|35025.8|35005.9|35002.3|35033.4|35029.8|35005.9|35002.3|307
1627544400000|2021-07-29 07:40:00|35006.4|35002.8|35020.4|35016.8|35025.4|35021.8|34997.4|34993.8|512
1627544700000|2021-07-29 07:45:00|35020.9|35017.3|35025.9|35022.3|35034.9|35031.3|35019.9|35016.3|229
1627545000000|2021-07-29 07:50:00|35026.4|35022.8|35037.9|35034.3|35041.4|35037.8|35022.9|35019.3|294
1627545300000|2021-07-29 07:55:00|35037.4|35033.8|35035.9|35032.3|35041.4|35037.8|35030.9|35027.3|146
1627545600000|2021-07-29 08:00:00|35035.4|35031.8|35039.4|35035.8|35041.9|35038.3|35028.4|35024.8|312
1627545900000|2021-07-29 08:05:00|35038.9|35035.3|35029.9|35026.3|35047.4|35043.8|35025.4|35021.8|210
1627546200000|2021-07-29 08:10:00|35030.4|35026.8|35047.9|35044.3|35049.4|35045.8|35028.9|35025.3|287
1627546500000|2021-07-29 08:15:00|35047.4|35043.8|35045.9|35042.3|35055.4|35051.8|35044.4|35040.8|259
1627546800000|2021-07-29 08:20:00|35046.4|35042.8|35027.4|35023.8|35047.4|35043.8|35026.9|35023.3|190
1627547100000|2021-07-29 08:25:00|35027.9|35024.3|35033.9|35030.3|35034.4|35030.8|35027.4|35023.8|182
1627547400000|2021-07-29 08:30:00|35034.4|35030.8|35039.9|35036.3|35043.9|35040.3|35031.9|35028.3|130
1627547700000|2021-07-29 08:35:00|35040.4|35036.8|35057.9|35054.3|35058.4|35054.8|35039.9|35036.3|191
1627548000000|2021-07-29 08:40:00|35057.4|35053.8|35060.4|35056.8|35064.4|35060.8|35057.4|35053.8|246
1627548300000|2021-07-29 08:45:00|35060.9|35057.3|35055.4|35051.8|35068.9|35065.3|35055.4|35051.8|274
1627548600000|2021-07-29 08:50:00|35056.4|35052.8|35047.9|35044.3|35063.9|35060.3|35047.9|35044.3|250
1627548900000|2021-07-29 08:55:00|35047.4|35043.8|35056.4|35052.8|35060.9|35057.3|35045.4|35041.8|155
1627549200000|2021-07-29 09:00:00|35056.9|35053.3|35051.9|35048.3|35059.9|35056.3|35048.4|35044.8|150
1627549500000|2021-07-29 09:05:00|35051.4|35047.8|35043.4|35039.8|35053.9|35050.3|35042.4|35038.8|181
1627549800000|2021-07-29 09:10:00|35043.9|35040.3|35055.9|35052.3|35056.4|35052.8|35043.9|35040.3|193
1627550100000|2021-07-29 09:15:00|35055.4|35051.8|35057.9|35054.3|35062.4|35058.8|35053.9|35050.3|140
1627550400000|2021-07-29 09:20:00|35057.4|35053.8|35055.9|35052.3|35059.9|35056.3|35053.4|35049.8|128
1627550700000|2021-07-29 09:25:00|35055.4|35051.8|35051.9|35048.3|35056.4|35052.8|35047.4|35043.8|135
1627551000000|2021-07-29 09:30:00|35052.4|35048.8|35059.4|35055.8|35060.4|35056.8|35048.4|35044.8|161
1627551300000|2021-07-29 09:35:00|35059.9|35056.3|35077.4|35073.8|35079.4|35075.8|35057.4|35053.8|388
1627551600000|2021-07-29 09:40:00|35077.9|35074.3|35083.9|35080.3|35086.4|35082.8|35076.4|35072.8|261
1627551900000|2021-07-29 09:45:00|35084.4|35080.8|35085.9|35082.3|35090.4|35086.8|35081.9|35078.3|363
1627552200000|2021-07-29 09:50:00|35085.4|35081.8|35078.9|35075.3|35085.4|35081.8|35076.4|35072.8|184
1627552500000|2021-07-29 09:55:00|35079.4|35075.8|35087.9|35084.3|35088.9|35085.3|35078.9|35075.3|172
1627552800000|2021-07-29 10:00:00|35088.4|35084.8|35085.9|35082.3|35090.9|35087.3|35081.4|35077.8|328
1627553100000|2021-07-29 10:05:00|35085.4|35081.8|35083.9|35080.3|35090.9|35087.3|35081.9|35078.3|160
1627553400000|2021-07-29 10:10:00|35084.4|35080.8|35092.9|35089.3|35093.4|35089.8|35083.4|35079.8|187
1627553700000|2021-07-29 10:15:00|35093.4|35089.8|35091.4|35087.8|35093.9|35090.3|35086.4|35082.8|174
1627554000000|2021-07-29 10:20:00|35091.9|35088.3|35091.9|35088.3|35092.4|35088.8|35084.4|35080.8|166
1627554300000|2021-07-29 10:25:00|35091.4|35087.8|35086.9|35083.3|35092.9|35089.3|35083.4|35079.8|137
1627554600000|2021-07-29 10:30:00|35087.4|35083.8|35089.9|35086.3|35091.4|35087.8|35084.9|35081.3|121
1627554900000|2021-07-29 10:35:00|35090.4|35086.8|35088.9|35085.3|35091.9|35088.3|35084.4|35080.8|162
1627555200000|2021-07-29 10:40:00|35089.4|35085.8|35075.9|35072.3|35091.4|35087.8|35072.4|35068.8|360
1627555500000|2021-07-29 10:45:00|35076.4|35072.8|35061.4|35057.8|35080.4|35076.8|35050.9|35047.3|561
1627555800000|2021-07-29 10:50:00|35060.9|35057.3|35059.4|35055.8|35064.9|35061.3|35054.4|35050.8|335
1627556100000|2021-07-29 10:55:00|35059.9|35056.3|35084.4|35080.8|35084.4|35080.8|35059.4|35055.8|371
1627556400000|2021-07-29 11:00:00|35086.4|35082.8|35086.4|35082.8|35088.9|35085.3|35077.4|35073.8|402
1627556700000|2021-07-29 11:05:00|35085.9|35082.3|35084.9|35081.3|35089.9|35086.3|35075.4|35071.8|327
1627557000000|2021-07-29 11:10:00|35083.9|35080.3|35091.9|35088.3|35095.4|35091.8|35080.9|35077.3|245
1627557300000|2021-07-29 11:15:00|35092.4|35088.8|35080.9|35077.3|35092.9|35089.3|35080.4|35076.8|227
1627557600000|2021-07-29 11:20:00|35081.4|35077.8|35055.4|35051.8|35081.9|35078.3|35050.4|35046.8|492
1627557900000|2021-07-29 11:25:00|35055.9|35052.3|35064.9|35061.3|35069.4|35065.8|35055.9|35052.3|247
1627558200000|2021-07-29 11:30:00|35065.4|35061.8|35054.9|35051.3|35066.4|35062.8|35052.9|35049.3|129
1627558500000|2021-07-29 11:35:00|35055.4|35051.8|35052.4|35048.8|35058.9|35055.3|35050.9|35047.3|193
1627558800000|2021-07-29 11:40:00|35051.9|35048.3|35071.9|35068.3|35073.4|35069.8|35051.4|35047.8|298
1627559100000|2021-07-29 11:45:00|35072.4|35068.8|35069.9|35066.3|35074.4|35070.8|35063.9|35060.3|180
1627559400000|2021-07-29 11:50:00|35069.4|35065.8|35066.9|35063.3|35074.4|35070.8|35063.9|35060.3|166
1627559700000|2021-07-29 11:55:00|35067.4|35063.8|35067.9|35064.3|35069.9|35066.3|35058.4|35054.8|214
1627560000000|2021-07-29 12:00:00|35068.4|35064.8|35069.4|35065.8|35080.4|35076.8|35067.4|35063.8|258
1627560300000|2021-07-29 12:05:00|35069.9|35066.3|35076.4|35072.8|35083.4|35079.8|35069.4|35065.8|262
1627560600000|2021-07-29 12:10:00|35076.9|35073.3|35081.9|35078.3|35081.9|35078.3|35072.9|35069.3|249
1627560900000|2021-07-29 12:15:00|35081.4|35077.8|35076.9|35073.3|35082.4|35078.8|35074.4|35070.8|239
1627561200000|2021-07-29 12:20:00|35077.4|35073.8|35075.4|35071.8|35082.9|35079.3|35074.4|35070.8|141
1627561500000|2021-07-29 12:25:00|35075.9|35072.3|35071.4|35067.8|35077.4|35073.8|35066.4|35062.8|166
1627561800000|2021-07-29 12:30:00|35071.9|35068.3|35061.9|35058.3|35075.4|35071.8|35046.4|35042.8|682
1627562100000|2021-07-29 12:35:00|35062.4|35058.8|35066.9|35063.3|35067.9|35064.3|35059.9|35056.3|201
1627562400000|2021-07-29 12:40:00|35066.4|35062.8|35079.9|35076.3|35083.9|35080.3|35066.4|35062.8|447
1627562700000|2021-07-29 12:45:00|35079.4|35075.8|35083.9|35080.3|35085.4|35081.8|35070.4|35066.8|321
1627563000000|2021-07-29 12:50:00|35083.4|35079.8|35082.9|35079.3|35087.4|35083.8|35076.4|35072.8|295
1627563300000|2021-07-29 12:55:00|35083.4|35079.8|35084.9|35081.3|35088.4|35084.8|35078.9|35075.3|141
1627563600000|2021-07-29 13:00:00|35085.9|35082.3|35105.9|35102.3|35106.4|35102.8|35085.4|35081.8|807
1627563900000|2021-07-29 13:05:00|35106.4|35102.8|35090.9|35087.3|35106.4|35102.8|35088.9|35085.3|445
1627564200000|2021-07-29 13:10:00|35091.4|35087.8|35096.9|35093.3|35098.9|35095.3|35088.9|35085.3|208
1627564500000|2021-07-29 13:15:00|35097.4|35093.8|35103.9|35100.3|35105.9|35102.3|35094.4|35090.8|404
1627564800000|2021-07-29 13:20:00|35104.4|35100.8|35079.9|35076.3|35104.9|35101.3|35076.4|35072.8|366
1627565100000|2021-07-29 13:25:00|35080.4|35076.8|35095.4|35091.8|35102.9|35099.3|35078.4|35074.8|740
1627565400000|2021-07-29 13:30:00|35094.8|35092.4|35124.3|35121.9|35160.8|35158.4|35086.8|35084.4|6885
1627565700000|2021-07-29 13:35:00|35124.8|35122.4|35117.8|35115.4|35142.3|35139.9|35102.3|35099.9|2884
1627566000000|2021-07-29 13:40:00|35118.3|35115.9|35066.8|35064.4|35137.8|35135.4|35052.3|35049.9|3872
1627566300000|2021-07-29 13:45:00|35066.3|35063.9|35062.8|35060.4|35078.3|35075.9|35036.8|35034.4|3106
1627566600000|2021-07-29 13:50:00|35061.3|35058.9|35049.8|35047.4|35072.8|35070.4|35043.8|35041.4|1399
1627566900000|2021-07-29 13:55:00|35050.8|35048.4|35087.8|35085.4|35108.3|35105.9|35047.8|35045.4|2172
1627567200000|2021-07-29 14:00:00|35088.3|35085.9|35066.8|35064.4|35091.3|35088.9|35053.8|35051.4|1777
1627567500000|2021-07-29 14:05:00|35067.3|35064.9|35087.3|35084.9|35094.8|35092.4|35053.8|35051.4|1448
1627567800000|2021-07-29 14:10:00|35086.8|35084.4|35085.8|35083.4|35097.8|35095.4|35073.8|35071.4|1026
1627568100000|2021-07-29 14:15:00|35086.3|35083.9|35096.3|35093.9|35107.8|35105.4|35086.3|35083.9|1117
1627568400000|2021-07-29 14:20:00|35095.8|35093.4|35085.3|35082.9|35098.3|35095.9|35073.8|35071.4|893
1627568700000|2021-07-29 14:25:00|35085.8|35083.4|35077.3|35074.9|35100.3|35097.9|35067.3|35064.9|885
1627569000000|2021-07-29 14:30:00|35077.8|35075.4|35090.3|35087.9|35091.3|35088.9|35063.8|35061.4|729
1627569300000|2021-07-29 14:35:00|35090.8|35088.4|35102.8|35100.4|35104.3|35101.9|35081.8|35079.4|1120
1627569600000|2021-07-29 14:40:00|35102.3|35099.9|35106.3|35103.9|35117.8|35115.4|35099.3|35096.9|1978
1627569900000|2021-07-29 14:45:00|35106.8|35104.4|35122.8|35120.4|35131.8|35129.4|35106.3|35103.9|1514
1627570200000|2021-07-29 14:50:00|35122.3|35119.9|35142.8|35140.4|35147.8|35145.4|35116.3|35113.9|1388
1627570500000|2021-07-29 14:55:00|35143.8|35141.4|35143.8|35141.4|35145.8|35143.4|35122.8|35120.4|1411
1627570800000|2021-07-29 15:00:00|35144.3|35141.9|35139.8|35137.4|35154.8|35152.4|35130.8|35128.4|1556
1627571100000|2021-07-29 15:05:00|35140.3|35137.9|35133.3|35130.9|35141.8|35139.4|35118.8|35116.4|1105
1627571400000|2021-07-29 15:10:00|35133.8|35131.4|35118.8|35116.4|35135.3|35132.9|35110.8|35108.4|786
1627571700000|2021-07-29 15:15:00|35119.3|35116.9|35105.8|35103.4|35127.3|35124.9|35100.8|35098.4|1222
1627572000000|2021-07-29 15:20:00|35106.3|35103.9|35108.3|35105.9|35111.3|35108.9|35092.8|35090.4|778
1627572300000|2021-07-29 15:25:00|35107.8|35105.4|35094.8|35092.4|35111.3|35108.9|35084.8|35082.4|842
1627572600000|2021-07-29 15:30:00|35095.3|35092.9|35114.8|35112.4|35120.8|35118.4|35095.3|35092.9|817
1627572900000|2021-07-29 15:35:00|35113.8|35111.4|35128.8|35126.4|35133.8|35131.4|35110.8|35108.4|945
1627573200000|2021-07-29 15:40:00|35129.3|35126.9|35131.8|35129.4|35135.8|35133.4|35125.8|35123.4|441
1627573500000|2021-07-29 15:45:00|35132.3|35129.9|35122.8|35120.4|35132.8|35130.4|35119.8|35117.4|565
1627573800000|2021-07-29 15:50:00|35123.3|35120.9|35119.3|35116.9|35125.3|35122.9|35110.3|35107.9|482
1627574100000|2021-07-29 15:55:00|35118.8|35116.4|35116.8|35114.4|35127.3|35124.9|35109.8|35107.4|540
1627574400000|2021-07-29 16:00:00|35117.3|35114.9|35122.3|35119.9|35123.8|35121.4|35110.8|35108.4|396
1627574700000|2021-07-29 16:05:00|35122.8|35120.4|35128.7|35126.3|35129.7|35127.3|35118.8|35116.4|409
1627575000000|2021-07-29 16:10:00|35128.2|35125.8|35139.2|35136.8|35144.2|35141.8|35122.2|35119.8|578
1627575300000|2021-07-29 16:15:00|35139.7|35137.3|35145.7|35143.3|35146.2|35143.8|35134.7|35132.3|516
1627575600000|2021-07-29 16:20:00|35146.2|35143.8|35145.7|35143.3|35150.7|35148.3|35140.7|35138.3|759
1627575900000|2021-07-29 16:25:00|35146.2|35143.8|35138.7|35136.3|35154.7|35152.3|35138.2|35135.8|764
1627576200000|2021-07-29 16:30:00|35139.2|35136.8|35137.2|35134.8|35148.7|35146.3|35136.7|35134.3|431
1627576500000|2021-07-29 16:35:00|35137.7|35135.3|35138.2|35135.8|35143.7|35141.3|35136.7|35134.3|296
1627576800000|2021-07-29 16:40:00|35138.7|35136.3|35128.2|35125.8|35141.2|35138.8|35126.7|35124.3|553
1627577100000|2021-07-29 16:45:00|35127.7|35125.3|35121.2|35118.8|35128.7|35126.3|35114.7|35112.3|528
1627577400000|2021-07-29 16:50:00|35120.7|35118.3|35130.7|35128.3|35132.7|35130.3|35120.7|35118.3|290
1627577700000|2021-07-29 16:55:00|35131.2|35128.8|35128.2|35125.8|35136.7|35134.3|35122.7|35120.3|354
1627578000000|2021-07-29 17:00:00|35128.7|35126.3|35134.7|35132.3|35135.2|35132.8|35125.2|35122.8|291
1627578300000|2021-07-29 17:05:00|35135.2|35132.8|35135.7|35133.3|35142.7|35140.3|35133.2|35130.8|509
1627578600000|2021-07-29 17:10:00|35135.2|35132.8|35149.7|35147.3|35149.7|35147.3|35133.7|35131.3|517
1627578900000|2021-07-29 17:15:00|35150.7|35148.3|35145.7|35143.3|35152.7|35150.3|35137.7|35135.3|697
1627579200000|2021-07-29 17:20:00|35146.2|35143.8|35152.7|35150.3|35155.7|35153.3|35138.2|35135.8|520
1627579500000|2021-07-29 17:25:00|35153.2|35150.8|35167.2|35164.8|35173.2|35170.8|35151.7|35149.3|1137
1627579800000|2021-07-29 17:30:00|35167.7|35165.3|35162.2|35159.8|35169.7|35167.3|35161.2|35158.8|560
1627580100000|2021-07-29 17:35:00|35162.7|35160.3|35147.7|35145.3|35162.7|35160.3|35141.7|35139.3|803
1627580400000|2021-07-29 17:40:00|35148.2|35145.8|35150.2|35147.8|35151.2|35148.8|35144.7|35142.3|269
1627580700000|2021-07-29 17:45:00|35149.7|35147.3|35149.7|35147.3|35155.7|35153.3|35143.7|35141.3|410
1627581000000|2021-07-29 17:50:00|35149.2|35146.8|35147.2|35144.8|35154.2|35151.8|35145.2|35142.8|315
1627581300000|2021-07-29 17:55:00|35147.7|35145.3|35149.2|35146.8|35150.2|35147.8|35143.7|35141.3|268
1627581600000|2021-07-29 18:00:00|35149.7|35147.3|35148.2|35145.8|35154.7|35152.3|35141.2|35138.8|419
1627581900000|2021-07-29 18:05:00|35147.7|35145.3|35147.2|35144.8|35152.7|35150.3|35144.2|35141.8|242
1627582200000|2021-07-29 18:10:00|35146.7|35144.3|35156.2|35153.8|35157.7|35155.3|35144.7|35142.3|527
1627582500000|2021-07-29 18:15:00|35156.7|35154.3|35148.2|35145.8|35156.7|35154.3|35144.2|35141.8|544
1627582800000|2021-07-29 18:20:00|35147.7|35145.3|35135.2|35132.8|35149.7|35147.3|35132.7|35130.3|497
1627583100000|2021-07-29 18:25:00|35135.7|35133.3|35138.7|35136.3|35143.7|35141.3|35134.7|35132.3|465
1627583400000|2021-07-29 18:30:00|35139.2|35136.8|35131.7|35129.3|35141.2|35138.8|35130.2|35127.8|400
1627583700000|2021-07-29 18:35:00|35131.2|35128.8|35115.2|35112.8|35135.7|35133.3|35112.7|35110.3|750
1627584000000|2021-07-29 18:40:00|35114.7|35112.3|35116.2|35113.8|35124.7|35122.3|35112.7|35110.3|642
1627584300000|2021-07-29 18:45:00|35116.7|35114.3|35119.2|35116.8|35119.7|35117.3|35107.7|35105.3|548
1627584600000|2021-07-29 18:50:00|35119.7|35117.3|35113.7|35111.3|35128.7|35126.3|35108.7|35106.3|635
1627584900000|2021-07-29 18:55:00|35114.2|35111.8|35120.2|35117.8|35123.7|35121.3|35113.7|35111.3|214
1627585200000|2021-07-29 19:00:00|35120.7|35118.3|35112.2|35109.8|35121.7|35119.3|35110.7|35108.3|410
1627585500000|2021-07-29 19:05:00|35111.7|35109.3|35116.7|35114.3|35119.7|35117.3|35106.2|35103.8|515
1627585800000|2021-07-29 19:10:00|35116.2|35113.8|35102.7|35100.3|35116.7|35114.3|35102.7|35100.3|460
1627586100000|2021-07-29 19:15:00|35102.2|35099.8|35106.7|35104.3|35111.7|35109.3|35098.7|35096.3|424
1627586400000|2021-07-29 19:20:00|35105.1|35102.7|35111.6|35109.2|35112.6|35110.2|35099.1|35096.7|393
1627586700000|2021-07-29 19:25:00|35111.1|35108.7|35114.1|35111.7|35121.1|35118.7|35106.1|35103.7|608
1627587000000|2021-07-29 19:30:00|35113.6|35111.2|35103.1|35100.7|35113.6|35111.2|35101.6|35099.2|536
1627587300000|2021-07-29 19:35:00|35102.6|35100.2|35112.6|35110.2|35119.1|35116.7|35102.1|35099.7|571
1627587600000|2021-07-29 19:40:00|35112.1|35109.7|35108.6|35106.2|35115.6|35113.2|35091.6|35089.2|707
1627587900000|2021-07-29 19:45:00|35108.1|35105.7|35102.1|35099.7|35111.6|35109.2|35090.1|35087.7|805
1627588200000|2021-07-29 19:50:00|35101.6|35099.2|35099.6|35097.2|35106.1|35103.7|35087.1|35084.7|1343
1627588500000|2021-07-29 19:55:00|35099.1|35096.7|35086.6|35084.2|35101.1|35098.7|35082.1|35079.7|1831
1627588800000|2021-07-29 20:00:00|35087.6|35085.2|35131.8|35127|35136.8|35132|35083.3|35078.5|2159
1627589100000|2021-07-29 20:05:00|35131.3|35126.5|35117.8|35113|35132.8|35128|35115.3|35110.5|785
1627589400000|2021-07-29 20:10:00|35117.3|35112.5|35111.3|35106.5|35119.8|35115|35093.3|35088.5|573
1627589700000|2021-07-29 20:15:00|35110.8|35106|35113.8|35109|35117.3|35112.5|35108.3|35103.5|131
1627590000000|2021-07-29 20:20:00|35114.3|35109.5|35117.8|35113|35120.3|35115.5|35110.8|35106|89
1627590300000|2021-07-29 20:25:00|35118.3|35113.5|35114.3|35109.5|35121.3|35116.5|35108.8|35104|199
1627590600000|2021-07-29 20:30:00|35114.8|35110|35095.8|35091|35115.8|35111|35089.3|35084.5|399
1627590900000|2021-07-29 20:35:00|35095.3|35090.5|35090.3|35085.5|35102.3|35097.5|35083.3|35078.5|309
1627591200000|2021-07-29 20:40:00|35090.8|35086|35073.3|35068.5|35090.8|35086|35063.8|35059|570
1627591500000|2021-07-29 20:45:00|35074.3|35069.5|35080.3|35075.5|35089.8|35085|35070.3|35065.5|241
1627591800000|2021-07-29 20:50:00|35081.3|35076.5|35109.3|35104.5|35112.8|35108|35079.3|35074.5|189
1627592100000|2021-07-29 20:55:00|35108.8|35104|35108.7|35098.9|35120.3|35115.5|35096.3|35091.5|355
1627592400000|2021-07-29 21:00:00|35108.3|35098.5|35108.2|35098.4|35108.5|35098.7|35094.6|35084.8|0
1627592700000|2021-07-29 21:05:00|35108|35098.2|35112.9|35103.1|35113.1|35103.3|35105.4|35095.6|0
1627593000000|2021-07-29 21:10:00|35112.8|35103|35116.6|35106.8|35118.3|35108.5|35112.5|35102.7|0
1627593300000|2021-07-29 21:15:00|35116.9|35107.1|35111.3|35101.5|35117.4|35107.6|35109|35099.2|0
1627593600000|2021-07-29 21:20:00|35114.2|35104.4|35103.6|35093.8|35115.2|35105.4|35103.5|35093.7|0
1627593900000|2021-07-29 21:25:00|35103.9|35094.1|35101.1|35091.3|35105.3|35095.5|35100.6|35090.8|0
1627594200000|2021-07-29 21:30:00|35102.9|35093.1|35100.2|35090.4|35102.9|35093.1|35097.4|35087.6|0
1627594500000|2021-07-29 21:35:00|35100.8|35091|35100.4|35090.6|35101.4|35091.6|35097.7|35087.9|0
1627594800000|2021-07-29 21:40:00|35099.8|35090|35100.9|35091.1|35100.9|35091.1|35097.4|35087.6|0
1627595100000|2021-07-29 21:45:00|35100.7|35090.9|35088.8|35079|35101.4|35091.6|35085.9|35076.1|0
1627595400000|2021-07-29 21:50:00|35088.9|35079.1|35081.9|35072.1|35089.3|35079.5|35078.5|35068.7|0
1627595700000|2021-07-29 21:55:00|35081.7|35071.9|35071.1|35061.3|35082.5|35072.7|35071.1|35061.3|0
1627596000000|2021-07-29 22:00:00|35096.8|35092|35104.8|35100|35109.8|35105|35093.8|35089|326
1627596300000|2021-07-29 22:05:00|35105.3|35100.5|35105.3|35100.5|35109.8|35105|35098.3|35093.5|111
1627596600000|2021-07-29 22:10:00|35105.8|35101|35101.3|35096.5|35105.8|35101|35097.3|35092.5|169
1627596900000|2021-07-29 22:15:00|35100.8|35096|35102.3|35097.5|35108.8|35104|35099.3|35094.5|76
1627597200000|2021-07-29 22:20:00|35102.8|35098|35094.8|35090|35106.8|35102|35094.8|35090|67
1627597500000|2021-07-29 22:25:00|35095.3|35090.5|35093.3|35088.5|35102.3|35097.5|35092.8|35088|88
1627597800000|2021-07-29 22:30:00|35093.8|35089|35083.8|35079|35097.3|35092.5|35082.3|35077.5|213
1627598100000|2021-07-29 22:35:00|35083.3|35078.5|35077.3|35072.5|35085.3|35080.5|35076.8|35072|127
1627598400000|2021-07-29 22:40:00|35077.8|35073|35074.8|35070|35081.3|35076.5|35071.3|35066.5|170
1627598700000|2021-07-29 22:45:00|35074.3|35069.5|35079.3|35074.5|35083.3|35078.5|35074.3|35069.5|76
1627599000000|2021-07-29 22:50:00|35079.8|35075|35075.8|35071|35080.3|35075.5|35072.8|35068|59
1627599300000|2021-07-29 22:55:00|35076.3|35071.5|35080.8|35076|35081.3|35076.5|35073.8|35069|68
1627599600000|2021-07-29 23:00:00|35081.3|35076.5|35075.8|35071|35086.8|35082|35069.3|35064.5|284
1627599900000|2021-07-29 23:05:00|35075.3|35070.5|35060.3|35055.5|35078.3|35073.5|35057.3|35052.5|238
1627600200000|2021-07-29 23:10:00|35060.8|35056|35061.8|35057|35068.8|35064|35057.3|35052.5|145
1627600500000|2021-07-29 23:15:00|35061.3|35056.5|35063.8|35059|35067.3|35062.5|35060.3|35055.5|102
1627600800000|2021-07-29 23:20:00|35063.3|35058.5|35052.8|35048|35064.8|35060|35052.3|35047.5|131
1627601100000|2021-07-29 23:25:00|35053.3|35048.5|35061.8|35057|35062.8|35058|35051.3|35046.5|103
1627601400000|2021-07-29 23:30:00|35062.3|35057.5|35061.8|35057|35065.3|35060.5|35058.8|35054|54
1627601700000|2021-07-29 23:35:00|35061.3|35056.5|35060.8|35056|35065.3|35060.5|35058.3|35053.5|80
1627602000000|2021-07-29 23:40:00|35060.3|35055.5|35051.8|35047|35064.8|35060|35051.8|35047|198
1627602300000|2021-07-29 23:45:00|35052.3|35047.5|35049.3|35044.5|35061.8|35057|35047.3|35042.5|139
1627602600000|2021-07-29 23:50:00|35048.8|35044|35038.3|35033.5|35051.3|35046.5|35036.3|35031.5|350
1627602900000|2021-07-29 23:55:00|35037.3|35032.5|35028.8|35024|35043.3|35038.5|35026.3|35021.5|366
1627603200000|2021-07-30 00:00:00|35028.3|35023.5|34988.3|34983.5|35030.8|35026|34987.8|34983|1003
1627603500000|2021-07-30 00:05:00|34987.8|34983|35004.8|35000|35004.8|35000|34982.8|34978|378
1627603800000|2021-07-30 00:10:00|35005.3|35000.5|35035.8|35031|35040.3|35035.5|35001.8|34997|495
1627604100000|2021-07-30 00:15:00|35035.3|35030.5|35022.8|35018|35054.8|35050|35010.3|35005.5|539
1627604400000|2021-07-30 00:20:00|35023.3|35018.5|35013.8|35009|35028.8|35024|35012.8|35008|142
1627604700000|2021-07-30 00:25:00|35013.3|35008.5|35016.3|35011.5|35021.8|35017|34994.8|34990|296
1627605000000|2021-07-30 00:30:00|35016.8|35012|35000.8|34996|35024.3|35019.5|34994.3|34989.5|350
1627605300000|2021-07-30 00:35:00|35000.3|34995.5|35011.3|35006.5|35012.8|35008|34990.8|34986|389
1627605600000|2021-07-30 00:40:00|35010.8|35006|35022.3|35017.5|35025.3|35020.5|35006.8|35002|229
1627605900000|2021-07-30 00:45:00|35021.8|35017|34974.8|34970|35023.3|35018.5|34948.8|34944|1308
1627606200000|2021-07-30 00:50:00|34974.3|34969.5|34970.8|34966|34995.3|34990.5|34970.8|34966|550
1627606500000|2021-07-30 00:55:00|34969.8|34965|34986.8|34982|34987.8|34983|34965.8|34961|276
1627606800000|2021-07-30 01:00:00|34986.3|34981.5|34991.3|34986.5|34997.3|34992.5|34978.8|34974|305
1627607100000|2021-07-30 01:05:00|34990.8|34986|35000.8|34996|35004.8|35000|34987.8|34983|191
1627607400000|2021-07-30 01:10:00|35001.3|34996.5|34983.3|34978.5|35003.8|34999|34980.3|34975.5|165
1627607700000|2021-07-30 01:15:00|34982.8|34978|34976.3|34971.5|34995.3|34990.5|34970.8|34966|262
1627608000000|2021-07-30 01:20:00|34976.8|34972|34972.3|34967.5|34979.3|34974.5|34968.3|34963.5|182
1627608300000|2021-07-30 01:25:00|34971.8|34967|34955.8|34951|34980.3|34975.5|34948.8|34944|497
1627608600000|2021-07-30 01:30:00|34955.3|34950.5|34976.8|34972|34981.8|34977|34953.8|34949|295
1627608900000|2021-07-30 01:35:00|34977.3|34972.5|34956.8|34952|34977.8|34973|34950.8|34946|359
1627609200000|2021-07-30 01:40:00|34956.3|34951.5|34962.3|34957.5|34964.3|34959.5|34948.8|34944|219
1627609500000|2021-07-30 01:45:00|34961.8|34957|34958.8|34954|34966.8|34962|34951.8|34947|247
1627609800000|2021-07-30 01:50:00|34958.3|34953.5|34964.8|34960|34967.3|34962.5|34947.8|34943|253
1627610100000|2021-07-30 01:55:00|34965.3|34960.5|34951.8|34947|34965.3|34960.5|34947.8|34943|123
1627610400000|2021-07-30 02:00:00|34951.3|34946.5|34948.8|34944|34960.8|34956|34947.8|34943|183
1627610700000|2021-07-30 02:05:00|34949.3|34944.5|34960.8|34956|34967.8|34963|34946.3|34941.5|287
1627611000000|2021-07-30 02:10:00|34960.3|34955.5|34988.3|34983.5|34988.8|34984|34955.8|34951|304
1627611300000|2021-07-30 02:15:00|34987.8|34983|35010.8|35006|35012.3|35007.5|34984.3|34979.5|364
1627611600000|2021-07-30 02:20:00|35011.3|35006.5|35015.8|35011|35019.3|35014.5|35005.3|35000.5|246
1627611900000|2021-07-30 02:25:00|35016.3|35011.5|35013.3|35008.5|35022.8|35018|35011.8|35007|171
1627612200000|2021-07-30 02:30:00|35013.8|35009|35010.8|35006|35018.3|35013.5|35007.3|35002.5|151
1627612500000|2021-07-30 02:35:00|35011.3|35006.5|35002.8|34998|35013.3|35008.5|34999.8|34995|150
1627612800000|2021-07-30 02:40:00|35003.3|34998.5|34998.8|34994|35005.3|35000.5|34997.3|34992.5|176
1627613100000|2021-07-30 02:45:00|34998.3|34993.5|35009.8|35005|35010.3|35005.5|34997.3|34992.5|77
1627613400000|2021-07-30 02:50:00|35010.3|35005.5|34993.3|34988.5|35012.3|35007.5|34993.3|34988.5|91
1627613700000|2021-07-30 02:55:00|34992.3|34987.5|34999.8|34995|35000.8|34996|34988.3|34983.5|82
1627614000000|2021-07-30 03:00:00|34999.3|34994.5|35008.8|35004|35015.3|35010.5|34999.3|34994.5|115
1627614300000|2021-07-30 03:05:00|35009.3|35004.5|35005.8|35001|35011.3|35006.5|34999.8|34995|78
1627614600000|2021-07-30 03:10:00|35006.3|35001.5|35003.8|34999|35013.8|35009|35002.8|34998|80
1627614900000|2021-07-30 03:15:00|35003.3|34998.5|35007.3|35002.5|35010.8|35006|35003.3|34998.5|37
1627615200000|2021-07-30 03:20:00|35008.3|35003.5|34971.8|34967|35008.3|35003.5|34970.3|34965.5|209
1627615500000|2021-07-30 03:25:00|34971.3|34966.5|34976.8|34972|34979.8|34975|34967.8|34963|123
1627615800000|2021-07-30 03:30:00|34977.3|34972.5|34980.8|34976|34986.3|34981.5|34968.8|34964|141
1627616100000|2021-07-30 03:35:00|34980.3|34975.5|34983.8|34979|34987.8|34983|34978.3|34973.5|69
1627616400000|2021-07-30 03:40:00|34984.3|34979.5|34984.8|34980|34985.8|34981|34973.8|34969|81
1627616700000|2021-07-30 03:45:00|34984.3|34979.5|34979.8|34975|34989.3|34984.5|34976.8|34972|71
1627617000000|2021-07-30 03:50:00|34980.8|34976|34976.3|34971.5|34989.3|34984.5|34976.3|34971.5|86
1627617300000|2021-07-30 03:55:00|34975.8|34971|34984.8|34980|34985.3|34980.5|34974.3|34969.5|67
1627617600000|2021-07-30 04:00:00|34985.3|34980.5|34986.8|34982|34993.8|34989|34984.8|34980|95
1627617900000|2021-07-30 04:05:00|34987.3|34982.5|34979.8|34975|34990.3|34985.5|34977.8|34973|94
1627618200000|2021-07-30 04:10:00|34980.3|34975.5|34989.8|34985|34989.8|34985|34978.8|34974|51
1627618500000|2021-07-30 04:15:00|34989.3|34984.5|34982.8|34978|34989.8|34985|34982.3|34977.5|30
1627618800000|2021-07-30 04:20:00|34983.3|34978.5|34985.8|34981|34988.8|34984|34980.8|34976|48
1627619100000|2021-07-30 04:25:00|34986.3|34981.5|34976.8|34972|34990.3|34985.5|34976.8|34972|93
1627619400000|2021-07-30 04:30:00|34976.3|34971.5|34969.3|34964.5|34978.3|34973.5|34969.3|34964.5|88
1627619700000|2021-07-30 04:35:00|34968.8|34964|34973.8|34969|34977.8|34973|34966.3|34961.5|150
1627620000000|2021-07-30 04:40:00|34974.3|34969.5|34976.3|34971.5|34978.3|34973.5|34972.8|34968|33
1627620300000|2021-07-30 04:45:00|34975.8|34971|34970.8|34966|34977.3|34972.5|34969.8|34965|43
1627620600000|2021-07-30 04:50:00|34971.3|34966.5|34971.3|34966.5|34975.8|34971|34968.3|34963.5|33
1627620900000|2021-07-30 04:55:00|34971.8|34967|34971.8|34967|34975.3|34970.5|34967.8|34963|49
1627621200000|2021-07-30 05:00:00|34971.3|34966.5|34961.8|34957|34971.3|34966.5|34937.3|34932.5|718
1627621500000|2021-07-30 05:05:00|34962.3|34957.5|34960.8|34956|34971.8|34967|34955.3|34950.5|171
1627621800000|2021-07-30 05:10:00|34961.3|34956.5|34942.8|34938|34961.8|34957|34934.8|34930|224
1627622100000|2021-07-30 05:15:00|34942.3|34937.5|34937.3|34932.5|34942.3|34937.5|34930.3|34925.5|223
1627622400000|2021-07-30 05:20:00|34936.8|34932|34934.8|34930|34939.3|34934.5|34926.8|34922|175
1627622700000|2021-07-30 05:25:00|34934.3|34929.5|34936.8|34932|34945.3|34940.5|34931.3|34926.5|143
1627623000000|2021-07-30 05:30:00|34936.3|34931.5|34957.8|34953|34957.8|34953|34933.3|34928.5|274
1627623300000|2021-07-30 05:35:00|34957.3|34952.5|34943.8|34939|34971.8|34967|34941.8|34937|226
1627623600000|2021-07-30 05:40:00|34943.3|34938.5|34948.8|34944|34949.3|34944.5|34930.8|34926|225
1627623900000|2021-07-30 05:45:00|34949.3|34944.5|34955.8|34951|34959.8|34955|34945.3|34940.5|171
1627624200000|2021-07-30 05:50:00|34955.3|34950.5|34945.8|34941|34959.3|34954.5|34943.3|34938.5|99
1627624500000|2021-07-30 05:55:00|34946.3|34941.5|34931.3|34926.5|34949.8|34945|34931.3|34926.5|115
1627624800000|2021-07-30 06:00:00|34930.7|34927.1|34976.2|34972.6|34982.7|34979.1|34928.7|34925.1|645
1627625100000|2021-07-30 06:05:00|34976.7|34973.1|34963.2|34959.6|34983.2|34979.6|34962.2|34958.6|360
1627625400000|2021-07-30 06:10:00|34963.7|34960.1|34971.2|34967.6|34972.2|34968.6|34961.2|34957.6|207
1627625700000|2021-07-30 06:15:00|34970.7|34967.1|34972.7|34969.1|34978.2|34974.6|34963.2|34959.6|266
1627626000000|2021-07-30 06:20:00|34973.2|34969.6|34971.7|34968.1|34979.7|34976.1|34968.2|34964.6|189
1627626300000|2021-07-30 06:25:00|34972.2|34968.6|34945.7|34942.1|34973.7|34970.1|34944.7|34941.1|346
1627626600000|2021-07-30 06:30:00|34946.2|34942.6|34932.7|34929.1|34951.2|34947.6|34915.7|34912.1|692
1627626900000|2021-07-30 06:35:00|34933.2|34929.6|34918.2|34914.6|34936.7|34933.1|34916.7|34913.1|404
1627627200000|2021-07-30 06:40:00|34917.7|34914.1|34929.2|34925.6|34934.7|34931.1|34917.2|34913.6|317
1627627500000|2021-07-30 06:45:00|34929.7|34926.1|34924.2|34920.6|34931.2|34927.6|34921.7|34918.1|178
1627627800000|2021-07-30 06:50:00|34924.7|34921.1|34927.7|34924.1|34931.2|34927.6|34920.7|34917.1|198
1627628100000|2021-07-30 06:55:00|34928.2|34924.6|34938.7|34935.1|34949.2|34945.6|34927.2|34923.6|410
1627628400000|2021-07-30 07:00:00|34939.2|34935.6|34933.7|34930.1|34968.7|34965.1|34929.2|34925.6|940
1627628700000|2021-07-30 07:05:00|34933.2|34929.6|34929.2|34925.6|34943.2|34939.6|34914.7|34911.1|577
1627629000000|2021-07-30 07:10:00|34928.7|34925.1|34917.2|34913.6|34933.7|34930.1|34912.7|34909.1|522
1627629300000|2021-07-30 07:15:00|34916.7|34913.1|34957.2|34953.6|34964.2|34960.6|34909.7|34906.1|954
1627629600000|2021-07-30 07:20:00|34956.7|34953.1|34950.7|34947.1|34960.7|34957.1|34931.2|34927.6|526
1627629900000|2021-07-30 07:25:00|34950.2|34946.6|34935.2|34931.6|34950.2|34946.6|34933.7|34930.1|351
1627630200000|2021-07-30 07:30:00|34935.7|34932.1|34941.2|34937.6|34946.7|34943.1|34922.2|34918.6|347
1627630500000|2021-07-30 07:35:00|34940.7|34937.1|34943.2|34939.6|34946.2|34942.6|34921.2|34917.6|416
1627630800000|2021-07-30 07:40:00|34943.7|34940.1|34928.7|34925.1|34947.2|34943.6|34928.2|34924.6|235
1627631100000|2021-07-30 07:45:00|34929.2|34925.6|34931.2|34927.6|34931.7|34928.1|34916.7|34913.1|227
1627631400000|2021-07-30 07:50:00|34930.7|34927.1|34954.2|34950.6|34954.7|34951.1|34926.2|34922.6|257
1627631700000|2021-07-30 07:55:00|34953.7|34950.1|34955.2|34951.6|34958.2|34954.6|34947.7|34944.1|198
1627632000000|2021-07-30 08:00:00|34956.2|34952.6|34952.2|34948.6|34956.2|34952.6|34933.7|34930.1|302
1627632300000|2021-07-30 08:05:00|34951.7|34948.1|34975.7|34972.1|34977.2|34973.6|34950.2|34946.6|425
1627632600000|2021-07-30 08:10:00|34975.2|34971.6|34998.2|34994.6|34999.2|34995.6|34974.2|34970.6|560
1627632900000|2021-07-30 08:15:00|34998.7|34995.1|35002.7|34999.1|35004.2|35000.6|34994.7|34991.1|461
1627633200000|2021-07-30 08:20:00|35002.2|34998.6|35030.2|35026.6|35038.7|35035.1|35001.7|34998.1|929
1627633500000|2021-07-30 08:25:00|35030.7|35027.1|35017.7|35014.1|35034.7|35031.1|35005.7|35002.1|499
1627633800000|2021-07-30 08:30:00|35018.2|35014.6|35011.2|35007.6|35019.7|35016.1|35002.7|34999.1|502
1627634100000|2021-07-30 08:35:00|35011.7|35008.1|35038.2|35034.6|35045.7|35042.1|35007.2|35003.6|454
1627634400000|2021-07-30 08:40:00|35038.7|35035.1|35019.7|35016.1|35038.7|35035.1|35005.7|35002.1|462
1627634700000|2021-07-30 08:45:00|35019.2|35015.6|35011.2|35007.6|35024.7|35021.1|35005.2|35001.6|297
1627635000000|2021-07-30 08:50:00|35010.7|35007.1|34999.7|34996.1|35015.2|35011.6|34999.2|34995.6|312
1627635300000|2021-07-30 08:55:00|34999.2|34995.6|35003.2|34999.6|35009.2|35005.6|34998.7|34995.1|221
1627635600000|2021-07-30 09:00:00|35002.7|34999.1|34994.7|34991.1|35007.7|35004.1|34984.7|34981.1|249
1627635900000|2021-07-30 09:05:00|34994.2|34990.6|34994.2|34990.6|34997.2|34993.6|34981.2|34977.6|273
1627636200000|2021-07-30 09:10:00|34993.7|34990.1|34995.7|34992.1|34999.7|34996.1|34986.2|34982.6|112
1627636500000|2021-07-30 09:15:00|34996.2|34992.6|34985.2|34981.6|35000.2|34996.6|34981.7|34978.1|131
1627636800000|2021-07-30 09:20:00|34985.7|34982.1|34987.2|34983.6|34994.2|34990.6|34980.7|34977.1|90
1627637100000|2021-07-30 09:25:00|34986.7|34983.1|34980.7|34977.1|34992.2|34988.6|34974.2|34970.6|212
1627637400000|2021-07-30 09:30:00|34980.2|34976.6|34980.2|34976.6|34992.7|34989.1|34972.7|34969.1|240
1627637700000|2021-07-30 09:35:00|34980.7|34977.1|34967.7|34964.1|34981.2|34977.6|34958.2|34954.6|412
1627638000000|2021-07-30 09:40:00|34967.2|34963.6|34964.2|34960.6|34972.7|34969.1|34963.7|34960.1|178
1627638300000|2021-07-30 09:45:00|34964.7|34961.1|34972.7|34969.1|34974.7|34971.1|34964.2|34960.6|221
1627638600000|2021-07-30 09:50:00|34972.2|34968.6|34968.2|34964.6|34976.7|34973.1|34958.2|34954.6|330
1627638900000|2021-07-30 09:55:00|34967.2|34963.6|34955.2|34951.6|34972.2|34968.6|34942.2|34938.6|551
1627639200000|2021-07-30 10:00:00|34954.7|34951.1|34959.2|34955.6|34964.7|34961.1|34947.7|34944.1|358
1627639500000|2021-07-30 10:05:00|34959.7|34956.1|34962.2|34958.6|34976.2|34972.6|34950.2|34946.6|304
1627639800000|2021-07-30 10:10:00|34963.2|34959.6|34949.2|34945.6|34967.2|34963.6|34935.7|34932.1|417
1627640100000|2021-07-30 10:15:00|34949.7|34946.1|34983.7|34980.1|34985.2|34981.6|34946.2|34942.6|424
1627640400000|2021-07-30 10:20:00|34984.2|34980.6|34983.2|34979.6|35000.2|34996.6|34978.7|34975.1|497
1627640700000|2021-07-30 10:25:00|34983.7|34980.1|34993.7|34990.1|35004.7|35001.1|34983.2|34979.6|300
1627641000000|2021-07-30 10:30:00|34993.2|34989.6|34997.2|34993.6|35002.2|34998.6|34980.7|34977.1|328
1627641300000|2021-07-30 10:35:00|34997.7|34994.1|34997.2|34993.6|35004.7|35001.1|34988.7|34985.1|244
1627641600000|2021-07-30 10:40:00|34997.7|34994.1|35000.2|34996.6|35007.7|35004.1|34993.2|34989.6|230
1627641900000|2021-07-30 10:45:00|35000.7|34997.1|35001.2|34997.6|35003.2|34999.6|34994.2|34990.6|151
1627642200000|2021-07-30 10:50:00|35000.7|34997.1|35012.2|35008.6|35014.2|35010.6|34997.7|34994.1|252
1627642500000|2021-07-30 10:55:00|35012.7|35009.1|35023.2|35019.6|35025.7|35022.1|35009.7|35006.1|335
1627642800000|2021-07-30 11:00:00|35022.7|35019.1|35019.7|35016.1|35029.7|35026.1|35009.2|35005.6|470
1627643100000|2021-07-30 11:05:00|35019.2|35015.6|35000.2|34996.6|35025.2|35021.6|34998.2|34994.6|276
1627643400000|2021-07-30 11:10:00|35000.7|34997.1|34998.7|34995.1|35004.2|35000.6|34993.7|34990.1|253
1627643700000|2021-07-30 11:15:00|34999.2|34995.6|34998.7|34995.1|35004.7|35001.1|34996.2|34992.6|191
1627644000000|2021-07-30 11:20:00|34998.2|34994.6|34989.2|34985.6|35001.2|34997.6|34980.2|34976.6|254
1627644300000|2021-07-30 11:25:00|34989.7|34986.1|34987.2|34983.6|34997.2|34993.6|34966.7|34963.1|421
1627644600000|2021-07-30 11:30:00|34986.7|34983.1|34980.2|34976.6|34993.2|34989.6|34974.2|34970.6|224
1627644900000|2021-07-30 11:35:00|34980.7|34977.1|34978.2|34974.6|34988.2|34984.6|34976.2|34972.6|159
1627645200000|2021-07-30 11:40:00|34977.7|34974.1|34983.2|34979.6|34988.2|34984.6|34969.7|34966.1|293
1627645500000|2021-07-30 11:45:00|34982.7|34979.1|34972.7|34969.1|34990.2|34986.6|34971.7|34968.1|237
1627645800000|2021-07-30 11:50:00|34972.2|34968.6|34972.2|34968.6|34979.7|34976.1|34966.2|34962.6|364
1627646100000|2021-07-30 11:55:00|34972.7|34969.1|34973.2|34969.6|34976.2|34972.6|34967.2|34963.6|143
1627646400000|2021-07-30 12:00:00|34972.7|34969.1|34945.7|34942.1|34976.7|34973.1|34938.7|34935.1|860
1627646700000|2021-07-30 12:05:00|34946.2|34942.6|34970.7|34967.1|34972.2|34968.6|34946.2|34942.6|475
1627647000000|2021-07-30 12:10:00|34971.2|34967.6|34979.2|34975.6|34982.2|34978.6|34971.2|34967.6|401
1627647300000|2021-07-30 12:15:00|34979.7|34976.1|34980.2|34976.6|34985.7|34982.1|34972.2|34968.6|238
1627647600000|2021-07-30 12:20:00|34979.7|34976.1|34974.7|34971.1|34980.2|34976.6|34966.2|34962.6|260
1627647900000|2021-07-30 12:25:00|34974.2|34970.6|34973.7|34970.1|34978.2|34974.6|34967.2|34963.6|200
1627648200000|2021-07-30 12:30:00|34973.2|34969.6|34999.2|34995.6|35000.2|34996.6|34965.7|34962.1|614
1627648500000|2021-07-30 12:35:00|34999.7|34996.1|35005.2|35001.6|35011.7|35008.1|34992.7|34989.1|607
1627648800000|2021-07-30 12:40:00|35004.7|35001.1|35002.7|34999.1|35009.2|35005.6|35000.7|34997.1|350
1627649100000|2021-07-30 12:45:00|35003.2|34999.6|35006.2|35002.6|35010.7|35007.1|34990.7|34987.1|382
1627649400000|2021-07-30 12:50:00|35005.7|35002.1|35000.7|34997.1|35007.2|35003.6|34993.7|34990.1|237
1627649700000|2021-07-30 12:55:00|35001.2|34997.6|34999.7|34996.1|35004.2|35000.6|34995.7|34992.1|165
1627650000000|2021-07-30 13:00:00|35000.2|34996.6|34983.2|34979.6|35001.2|34997.6|34982.7|34979.1|290
1627650300000|2021-07-30 13:05:00|34983.7|34980.1|34975.7|34972.1|34984.2|34980.6|34968.7|34965.1|345
1627650600000|2021-07-30 13:10:00|34975.2|34971.6|34978.2|34974.6|34985.7|34982.1|34975.2|34971.6|203
1627650900000|2021-07-30 13:15:00|34977.7|34974.1|35002.7|34999.1|35002.7|34999.1|34977.7|34974.1|414
1627651200000|2021-07-30 13:20:00|35003.2|34999.6|35005.7|35002.1|35011.7|35008.1|34998.7|34995.1|312
1627651500000|2021-07-30 13:25:00|35006.2|35002.6|34994.7|34991.1|35014.7|35011.1|34994.7|34991.1|848
1627651800000|2021-07-30 13:30:00|34994.1|34991.7|35053.6|35051.2|35081.1|35078.7|34990.6|34988.2|7771
1627652100000|2021-07-30 13:35:00|35054.6|35052.2|35076.6|35074.2|35103.6|35101.2|35054.6|35052.2|4309
1627652400000|2021-07-30 13:40:00|35077.1|35074.7|35079.6|35077.2|35094.1|35091.7|35061.1|35058.7|2245
1627652700000|2021-07-30 13:45:00|35079.1|35076.7|35092.6|35090.2|35098.1|35095.7|35048.1|35045.7|2501
1627653000000|2021-07-30 13:50:00|35092.1|35089.7|35089.6|35087.2|35098.6|35096.2|35049.1|35046.7|2047
1627653300000|2021-07-30 13:55:00|35089.1|35086.7|35065.1|35062.7|35107.1|35104.7|35065.1|35062.7|2081
1627653600000|2021-07-30 14:00:00|35064.6|35062.2|35070.6|35068.2|35078.6|35076.2|35054.1|35051.7|1383
1627653900000|2021-07-30 14:05:00|35071.6|35069.2|35094.1|35091.7|35099.6|35097.2|35067.6|35065.2|1300
1627654200000|2021-07-30 14:10:00|35093.6|35091.2|35096.1|35093.7|35104.6|35102.2|35066.6|35064.2|1891
1627654500000|2021-07-30 14:15:00|35096.6|35094.2|35024.1|35021.7|35098.6|35096.2|35020.1|35017.7|2498
1627654800000|2021-07-30 14:20:00|35024.6|35022.2|35030.6|35028.2|35049.1|35046.7|35016.6|35014.2|1684
1627655100000|2021-07-30 14:25:00|35030.1|35027.7|34983.1|34980.7|35031.6|35029.2|34976.6|34974.2|2524
1627655400000|2021-07-30 14:30:00|34983.6|34981.2|34991.1|34988.7|34997.1|34994.7|34971.6|34969.2|1760
1627655700000|2021-07-30 14:35:00|34990.6|34988.2|35017.1|35014.7|35017.6|35015.2|34979.6|34977.2|1605
1627656000000|2021-07-30 14:40:00|35017.6|35015.2|34997.6|34995.2|35034.6|35032.2|34979.6|34977.2|2169
1627656300000|2021-07-30 14:45:00|34997.1|34994.7|34992.1|34989.7|35014.1|35011.7|34982.6|34980.2|1611
1627656600000|2021-07-30 14:50:00|34992.6|34990.2|35001.1|34998.7|35011.1|35008.7|34985.1|34982.7|1082
1627656900000|2021-07-30 14:55:00|35000.6|34998.2|34991.6|34989.2|35007.1|35004.7|34988.1|34985.7|1325
1627657200000|2021-07-30 15:00:00|34991.1|34988.7|34960.1|34957.7|35000.6|34998.2|34943.6|34941.2|2096
1627657500000|2021-07-30 15:05:00|34960.6|34958.2|35017.1|35014.7|35017.6|35015.2|34949.1|34946.7|1784
1627657800000|2021-07-30 15:10:00|35016.6|35014.2|35033.6|35031.2|35043.6|35041.2|35003.6|35001.2|1421
1627658100000|2021-07-30 15:15:00|35033.1|35030.7|35013.1|35010.7|35034.6|35032.2|35012.1|35009.7|854
1627658400000|2021-07-30 15:20:00|35012.6|35010.2|35011.1|35008.7|35023.6|35021.2|35001.6|34999.2|718
1627658700000|2021-07-30 15:25:00|35010.6|35008.2|35001.1|34998.7|35014.6|35012.2|34984.6|34982.2|760
1627659000000|2021-07-30 15:30:00|34999.6|34997.2|34961.6|34959.2|35018.1|35015.7|34958.1|34955.7|1437
1627659300000|2021-07-30 15:35:00|34961.1|34958.7|34959.6|34957.2|34983.6|34981.2|34951.1|34948.7|1615
1627659600000|2021-07-30 15:40:00|34959.1|34956.7|34978.1|34975.7|34982.6|34980.2|34955.1|34952.7|982
1627659900000|2021-07-30 15:45:00|34978.6|34976.2|34953.6|34951.2|34983.6|34981.2|34952.1|34949.7|906
1627660200000|2021-07-30 15:50:00|34953.1|34950.7|34955.6|34953.2|34964.6|34962.2|34946.6|34944.2|756
1627660500000|2021-07-30 15:55:00|34955.1|34952.7|34972.1|34969.7|34975.6|34973.2|34949.6|34947.2|682
1627660800000|2021-07-30 16:00:00|34971.6|34969.2|34964.1|34961.7|34971.6|34969.2|34954.1|34951.7|853
1627661100000|2021-07-30 16:05:00|34963.6|34961.2|34957.6|34955.2|34966.6|34964.2|34950.6|34948.2|760
1627661400000|2021-07-30 16:10:00|34958.1|34955.7|34970.1|34967.7|34973.1|34970.7|34955.6|34953.2|702
1627661700000|2021-07-30 16:15:00|34970.6|34968.2|34972.6|34970.2|34975.1|34972.7|34959.1|34956.7|594
1627662000000|2021-07-30 16:20:00|34973.1|34970.7|34965.6|34963.2|34978.6|34976.2|34963.6|34961.2|463
1627662300000|2021-07-30 16:25:00|34966.6|34964.2|34951.6|34949.2|34969.6|34967.2|34949.1|34946.7|539
1627662600000|2021-07-30 16:30:00|34952.1|34949.7|34963.6|34961.2|34964.6|34962.2|34948.6|34946.2|486
1627662900000|2021-07-30 16:35:00|34963.1|34960.7|34963.6|34961.2|34970.1|34967.7|34960.1|34957.7|431
1627663200000|2021-07-30 16:40:00|34961.6|34959.2|34973.6|34971.2|34982.1|34979.7|34961.6|34959.2|632
1627663500000|2021-07-30 16:45:00|34974.1|34971.7|34988.1|34985.7|34989.6|34987.2|34973.6|34971.2|483
1627663800000|2021-07-30 16:50:00|34987.6|34985.2|34973.6|34971.2|34988.6|34986.2|34973.6|34971.2|380
1627664100000|2021-07-30 16:55:00|34974.1|34971.7|34966.1|34963.7|34978.1|34975.7|34958.6|34956.2|435
1627664400000|2021-07-30 17:00:00|34965.1|34962.7|34943.1|34940.7|34972.1|34969.7|34939.1|34936.7|672
1627664700000|2021-07-30 17:05:00|34943.6|34941.2|34943.6|34941.2|34952.6|34950.2|34941.6|34939.2|468
1627665000000|2021-07-30 17:10:00|34943.1|34940.7|34959.1|34956.7|34960.6|34958.2|34942.6|34940.2|461
1627665300000|2021-07-30 17:15:00|34958.6|34956.2|34956.6|34954.2|34965.6|34963.2|34954.1|34951.7|299
1627665600000|2021-07-30 17:20:00|34957.1|34954.7|34954.6|34952.2|34962.1|34959.7|34945.6|34943.2|600
1627665900000|2021-07-30 17:25:00|34954.1|34951.7|34947.6|34945.2|34957.6|34955.2|34946.1|34943.7|226
1627666200000|2021-07-30 17:30:00|34947.1|34944.7|34956.6|34954.2|34959.6|34957.2|34945.6|34943.2|348
1627666500000|2021-07-30 17:35:00|34957.1|34954.7|34960.1|34957.7|34964.6|34962.2|34954.6|34952.2|384
1627666800000|2021-07-30 17:40:00|34960.6|34958.2|34962.6|34960.2|34969.6|34967.2|34958.6|34956.2|607
1627667100000|2021-07-30 17:45:00|34962.1|34959.7|34960.1|34957.7|34963.1|34960.7|34948.1|34945.7|497
1627667400000|2021-07-30 17:50:00|34960.6|34958.2|34950.6|34948.2|34967.1|34964.7|34950.6|34948.2|348
1627667700000|2021-07-30 17:55:00|34951.1|34948.7|34953.1|34950.7|34958.6|34956.2|34947.1|34944.7|374
1627668000000|2021-07-30 18:00:00|34953.6|34951.2|34939.6|34937.2|34957.6|34955.2|34935.1|34932.7|671
1627668300000|2021-07-30 18:05:00|34940.1|34937.7|34940.1|34937.7|34942.6|34940.2|34928.1|34925.7|633
1627668600000|2021-07-30 18:10:00|34939.6|34937.2|34936.1|34933.7|34939.6|34937.2|34931.6|34929.2|301
1627668900000|2021-07-30 18:15:00|34936.6|34934.2|34922.6|34920.2|34940.6|34938.2|34917.6|34915.2|994
1627669200000|2021-07-30 18:20:00|34921.1|34918.7|34912.6|34910.2|34938.1|34935.7|34907.6|34905.2|1027
1627669500000|2021-07-30 18:25:00|34912.1|34909.7|34895.1|34892.7|34914.6|34912.2|34893.6|34891.2|945
1627669800000|2021-07-30 18:30:00|34895.6|34893.2|34881.6|34879.2|34900.1|34897.7|34877.6|34875.2|1440
1627670100000|2021-07-30 18:35:00|34881.1|34878.7|34867.6|34865.2|34889.6|34887.2|34865.6|34863.2|1192
1627670400000|2021-07-30 18:40:00|34868.1|34865.7|34888.1|34885.7|34895.6|34893.2|34867.6|34865.2|1300
1627670700000|2021-07-30 18:45:00|34887.6|34885.2|34906.1|34903.7|34908.6|34906.2|34887.6|34885.2|948
1627671000000|2021-07-30 18:50:00|34905.6|34903.2|34932.6|34930.2|34934.1|34931.7|34905.6|34903.2|962
1627671300000|2021-07-30 18:55:00|34932.1|34929.7|34939.1|34936.7|34944.1|34941.7|34919.6|34917.2|1316
1627671600000|2021-07-30 19:00:00|34939.6|34937.2|34971.6|34969.2|34972.1|34969.7|34935.1|34932.7|1268
1627671900000|2021-07-30 19:05:00|34971.1|34968.7|34975.6|34973.2|34978.6|34976.2|34962.6|34960.2|896
1627672200000|2021-07-30 19:10:00|34976.1|34973.7|34982.6|34980.2|34991.1|34988.7|34972.6|34970.2|1008
1627672500000|2021-07-30 19:15:00|34983.6|34981.2|34966.1|34963.7|34984.6|34982.2|34965.6|34963.2|888
1627672800000|2021-07-30 19:20:00|34967.9|34965.5|34927.9|34925.5|34972.4|34970|34926.4|34924|1115
1627673100000|2021-07-30 19:25:00|34927.4|34925|34947.4|34945|34957.4|34955|34925.9|34923.5|776
1627673400000|2021-07-30 19:30:00|34947.9|34945.5|34957.9|34955.5|34964.4|34962|34944.4|34942|843
1627673700000|2021-07-30 19:35:00|34958.4|34956|34935.4|34933|34961.9|34959.5|34931.4|34929|641
1627674000000|2021-07-30 19:40:00|34934.9|34932.5|34912.9|34910.5|34944.4|34942|34912.4|34910|997
1627674300000|2021-07-30 19:45:00|34913.4|34911|34925.9|34923.5|34929.9|34927.5|34911.9|34909.5|890
1627674600000|2021-07-30 19:50:00|34925.4|34923|34917.4|34915|34945.9|34943.5|34911.4|34909|1637
1627674900000|2021-07-30 19:55:00|34916.9|34914.5|34945.4|34943|34949.4|34947|34911.4|34909|3839
1627675200000|2021-07-30 20:00:00|34946.6|34941.8|34985.1|34980.3|34987.6|34982.8|34946.1|34941.3|1986
1627675500000|2021-07-30 20:05:00|34985.6|34980.8|34966.1|34961.3|34986.6|34981.8|34963.1|34958.3|714
1627675800000|2021-07-30 20:10:00|34965.6|34960.8|34974.1|34969.3|34978.6|34973.8|34963.6|34958.8|435
1627676100000|2021-07-30 20:15:00|34974.6|34969.8|34978.1|34973.3|34978.1|34973.3|34968.6|34963.8|153
1627676400000|2021-07-30 20:20:00|34977.6|34972.8|34975.1|34970.3|34978.1|34973.3|34973.1|34968.3|60
1627676700000|2021-07-30 20:25:00|34975.6|34970.8|34976.1|34971.3|34980.6|34975.8|34973.1|34968.3|106
1627677000000|2021-07-30 20:30:00|34976.6|34971.8|34978.6|34973.8|34978.6|34973.8|34975.1|34970.3|91
1627677300000|2021-07-30 20:35:00|34979.1|34974.3|34978.1|34973.3|34981.1|34976.3|34973.6|34968.8|78
1627677600000|2021-07-30 20:40:00|34977.6|34972.8|34980.6|34975.8|34980.6|34975.8|34975.1|34970.3|93
1627677900000|2021-07-30 20:45:00|34981.1|34976.3|34981.6|34976.8|34983.1|34978.3|34976.1|34971.3|134
1627678200000|2021-07-30 20:50:00|34982.1|34977.3|34983.6|34978.8|34984.1|34979.3|34981.6|34976.8|94
1627678500000|2021-07-30 20:55:00|34984.1|34979.3|34983.4|34973.6|34985.1|34980.3|34979.1|34972.3|111
1627855200000|2021-08-01 22:00:00|35005.6|35000.8|35018.1|35013.3|35025.6|35020.8|35004.6|34999.8|221
1627855500000|2021-08-01 22:05:00|35018.6|35013.8|35032.6|35027.8|35033.6|35028.8|35016.6|35011.8|147
1627855800000|2021-08-01 22:10:00|35032.1|35027.3|35036.1|35031.3|35044.1|35039.3|35029.6|35024.8|237
1627856100000|2021-08-01 22:15:00|35036.6|35031.8|35039.6|35034.8|35044.6|35039.8|35033.6|35028.8|175
1627856400000|2021-08-01 22:20:00|35039.1|35034.3|35047.1|35042.3|35052.1|35047.3|35036.1|35031.3|172
1627856700000|2021-08-01 22:25:00|35046.6|35041.8|35048.1|35043.3|35050.6|35045.8|35044.1|35039.3|92
1627857000000|2021-08-01 22:30:00|35048.6|35043.8|35051.6|35046.8|35055.1|35050.3|35046.1|35041.3|83
1627857300000|2021-08-01 22:35:00|35051.1|35046.3|35089.1|35084.3|35094.1|35089.3|35049.1|35044.3|486
1627857600000|2021-08-01 22:40:00|35089.6|35084.8|35091.1|35086.3|35091.1|35086.3|35080.1|35075.3|202
1627857900000|2021-08-01 22:45:00|35090.6|35085.8|35079.6|35074.8|35095.6|35090.8|35072.1|35067.3|208
1627858200000|2021-08-01 22:50:00|35079.1|35074.3|35069.6|35064.8|35081.1|35076.3|35069.6|35064.8|109
1627858500000|2021-08-01 22:55:00|35070.1|35065.3|35069.1|35064.3|35075.1|35070.3|35068.6|35063.8|105
1627858800000|2021-08-01 23:00:00|35068.6|35063.8|35068.6|35063.8|35078.6|35073.8|35067.6|35062.8|158
1627859100000|2021-08-01 23:05:00|35069.1|35064.3|35075.1|35070.3|35079.6|35074.8|35068.6|35063.8|100
1627859400000|2021-08-01 23:10:00|35074.6|35069.8|35068.6|35063.8|35074.6|35069.8|35062.6|35057.8|125
1627859700000|2021-08-01 23:15:00|35069.6|35064.8|35064.6|35059.8|35074.6|35069.8|35064.1|35059.3|103
1627860000000|2021-08-01 23:20:00|35065.6|35060.8|35063.6|35058.8|35067.1|35062.3|35055.6|35050.8|175
1627860300000|2021-08-01 23:25:00|35064.1|35059.3|35061.6|35056.8|35067.1|35062.3|35059.6|35054.8|91
1627860600000|2021-08-01 23:30:00|35062.1|35057.3|35055.6|35050.8|35062.1|35057.3|35042.1|35037.3|397
1627860900000|2021-08-01 23:35:00|35054.6|35049.8|35065.1|35060.3|35066.6|35061.8|35052.6|35047.8|180
1627861200000|2021-08-01 23:40:00|35064.6|35059.8|35054.6|35049.8|35068.1|35063.3|35052.6|35047.8|145
1627861500000|2021-08-01 23:45:00|35056.1|35051.3|35061.6|35056.8|35063.6|35058.8|35051.6|35046.8|128
1627861800000|2021-08-01 23:50:00|35062.1|35057.3|35069.6|35064.8|35070.6|35065.8|35062.1|35057.3|88
1627862100000|2021-08-01 23:55:00|35070.1|35065.3|35070.1|35065.3|35080.1|35075.3|35065.6|35060.8|202
1627862400000|2021-08-02 00:00:00|35069.1|35064.3|35055.1|35050.3|35078.6|35073.8|35049.1|35044.3|226
1627862700000|2021-08-02 00:05:00|35054.6|35049.8|35056.1|35051.3|35058.6|35053.8|35047.1|35042.3|176
1627863000000|2021-08-02 00:10:00|35055.6|35050.8|35072.1|35067.3|35075.6|35070.8|35054.6|35049.8|198
1627863300000|2021-08-02 00:15:00|35072.6|35067.8|35070.6|35065.8|35081.6|35076.8|35065.1|35060.3|151
1627863600000|2021-08-02 00:20:00|35070.1|35065.3|35078.1|35073.3|35081.1|35076.3|35065.6|35060.8|90
1627863900000|2021-08-02 00:25:00|35078.6|35073.8|35078.1|35073.3|35082.6|35077.8|35073.1|35068.3|127
1627864200000|2021-08-02 00:30:00|35078.6|35073.8|35091.1|35086.3|35091.1|35086.3|35075.6|35070.8|192
1627864500000|2021-08-02 00:35:00|35090.6|35085.8|35099.6|35094.8|35101.1|35096.3|35083.6|35078.8|376
1627864800000|2021-08-02 00:40:00|35099.1|35094.3|35095.1|35090.3|35100.1|35095.3|35093.1|35088.3|152
1627865100000|2021-08-02 00:45:00|35095.6|35090.8|35104.1|35099.3|35115.1|35110.3|35094.6|35089.8|390
1627865400000|2021-08-02 00:50:00|35104.6|35099.8|35112.1|35107.3|35114.6|35109.8|35104.1|35099.3|200
1627865700000|2021-08-02 00:55:00|35112.6|35107.8|35098.6|35093.8|35118.1|35113.3|35094.6|35089.8|300
1627866000000|2021-08-02 01:00:00|35099.1|35094.3|35105.1|35100.3|35112.1|35107.3|35094.6|35089.8|470
1627866300000|2021-08-02 01:05:00|35105.6|35100.8|35099.1|35094.3|35110.6|35105.8|35098.1|35093.3|179
1627866600000|2021-08-02 01:10:00|35098.6|35093.8|35099.6|35094.8|35100.1|35095.3|35091.1|35086.3|186
1627866900000|2021-08-02 01:15:00|35100.1|35095.3|35102.6|35097.8|35104.6|35099.8|35093.6|35088.8|120
1627867200000|2021-08-02 01:20:00|35102.1|35097.3|35099.1|35094.3|35102.1|35097.3|35091.6|35086.8|68
1627867500000|2021-08-02 01:25:00|35098.6|35093.8|35109.1|35104.3|35112.1|35107.3|35096.1|35091.3|147
1627867800000|2021-08-02 01:30:00|35109.6|35104.8|35103.1|35098.3|35113.1|35108.3|35102.6|35097.8|97
1627868100000|2021-08-02 01:35:00|35103.6|35098.8|35110.1|35105.3|35110.6|35105.8|35101.1|35096.3|136
1627868400000|2021-08-02 01:40:00|35109.6|35104.8|35104.1|35099.3|35110.6|35105.8|35103.1|35098.3|146
1627868700000|2021-08-02 01:45:00|35104.6|35099.8|35088.6|35083.8|35104.6|35099.8|35083.6|35078.8|312
1627869000000|2021-08-02 01:50:00|35088.1|35083.3|35082.1|35077.3|35095.1|35090.3|35082.1|35077.3|241
1627869300000|2021-08-02 01:55:00|35083.6|35078.8|35084.1|35079.3|35088.1|35083.3|35081.6|35076.8|103
1627869600000|2021-08-02 02:00:00|35084.6|35079.8|35062.1|35057.3|35085.6|35080.8|35057.6|35052.8|426
1627869900000|2021-08-02 02:05:00|35061.6|35056.8|35051.1|35046.3|35066.6|35061.8|35049.6|35044.8|295
1627870200000|2021-08-02 02:10:00|35050.6|35045.8|35053.1|35048.3|35059.6|35054.8|35048.1|35043.3|168
1627870500000|2021-08-02 02:15:00|35052.6|35047.8|35061.1|35056.3|35063.1|35058.3|35047.6|35042.8|301
1627870800000|2021-08-02 02:20:00|35060.6|35055.8|35073.1|35068.3|35074.6|35069.8|35057.6|35052.8|169
1627871100000|2021-08-02 02:25:00|35072.6|35067.8|35086.6|35081.8|35087.1|35082.3|35070.6|35065.8|206
1627871400000|2021-08-02 02:30:00|35086.1|35081.3|35080.1|35075.3|35089.6|35084.8|35079.1|35074.3|158
1627871700000|2021-08-02 02:35:00|35080.6|35075.8|35096.6|35091.8|35101.6|35096.8|35080.6|35075.8|195
1627872000000|2021-08-02 02:40:00|35096.1|35091.3|35100.1|35095.3|35107.6|35102.8|35096.1|35091.3|186
1627872300000|2021-08-02 02:45:00|35100.6|35095.8|35101.1|35096.3|35106.6|35101.8|35098.6|35093.8|74
1627872600000|2021-08-02 02:50:00|35101.6|35096.8|35111.6|35106.8|35113.1|35108.3|35100.1|35095.3|131
1627872900000|2021-08-02 02:55:00|35111.1|35106.3|35105.1|35100.3|35115.6|35110.8|35105.1|35100.3|100
1627873200000|2021-08-02 03:00:00|35105.6|35100.8|35107.6|35102.8|35108.6|35103.8|35098.6|35093.8|168
1627873500000|2021-08-02 03:05:00|35108.1|35103.3|35104.6|35099.8|35109.6|35104.8|35100.1|35095.3|112
1627873800000|2021-08-02 03:10:00|35105.1|35100.3|35100.1|35095.3|35105.1|35100.3|35098.6|35093.8|52
1627874100000|2021-08-02 03:15:00|35100.6|35095.8|35106.1|35101.3|35109.6|35104.8|35098.6|35093.8|115
1627874400000|2021-08-02 03:20:00|35106.6|35101.8|35100.6|35095.8|35109.1|35104.3|35100.1|35095.3|70
1627874700000|2021-08-02 03:25:00|35100.1|35095.3|35105.6|35100.8|35107.1|35102.3|35098.1|35093.3|96
1627875000000|2021-08-02 03:30:00|35105.1|35100.3|35101.1|35096.3|35108.1|35103.3|35101.1|35096.3|58
1627875300000|2021-08-02 03:35:00|35101.6|35096.8|35096.1|35091.3|35102.1|35097.3|35094.1|35089.3|86
1627875600000|2021-08-02 03:40:00|35095.6|35090.8|35096.1|35091.3|35097.6|35092.8|35088.6|35083.8|114
1627875900000|2021-08-02 03:45:00|35096.6|35091.8|35090.1|35085.3|35096.6|35091.8|35088.1|35083.3|42
1627876200000|2021-08-02 03:50:00|35089.6|35084.8|35092.1|35087.3|35092.1|35087.3|35086.6|35081.8|56
1627876500000|2021-08-02 03:55:00|35092.6|35087.8|35096.1|35091.3|35097.6|35092.8|35091.1|35086.3|40
1627876800000|2021-08-02 04:00:00|35096.6|35091.8|35094.6|35089.8|35097.1|35092.3|35092.1|35087.3|27
1627877100000|2021-08-02 04:05:00|35095.1|35090.3|35098.6|35093.8|35098.6|35093.8|35093.6|35088.8|54
1627877400000|2021-08-02 04:10:00|35098.1|35093.3|35093.1|35088.3|35098.6|35093.8|35093.1|35088.3|41
1627877700000|2021-08-02 04:15:00|35093.6|35088.8|35094.1|35089.3|35096.1|35091.3|35089.6|35084.8|106
1627878000000|2021-08-02 04:20:00|35094.6|35089.8|35096.6|35091.8|35101.6|35096.8|35094.6|35089.8|135
1627878300000|2021-08-02 04:25:00|35096.1|35091.3|35096.6|35091.8|35099.6|35094.8|35095.1|35090.3|42
1627878600000|2021-08-02 04:30:00|35097.1|35092.3|35101.6|35096.8|35102.6|35097.8|35096.6|35091.8|55
1627878900000|2021-08-02 04:35:00|35102.1|35097.3|35109.6|35104.8|35113.6|35108.8|35102.1|35097.3|234
1627879200000|2021-08-02 04:40:00|35109.1|35104.3|35109.1|35104.3|35110.1|35105.3|35107.1|35102.3|42
1627879500000|2021-08-02 04:45:00|35109.6|35104.8|35107.6|35102.8|35110.6|35105.8|35106.6|35101.8|34
1627879800000|2021-08-02 04:50:00|35107.1|35102.3|35105.1|35100.3|35108.1|35103.3|35102.6|35097.8|51
1627880100000|2021-08-02 04:55:00|35104.6|35099.8|35104.6|35099.8|35106.1|35101.3|35103.6|35098.8|21
1627880400000|2021-08-02 05:00:00|35105.1|35100.3|35103.1|35098.3|35109.6|35104.8|35099.6|35094.8|71
1627880700000|2021-08-02 05:05:00|35102.6|35097.8|35096.1|35091.3|35103.1|35098.3|35092.6|35087.8|130
1627881000000|2021-08-02 05:10:00|35096.6|35091.8|35106.1|35101.3|35106.6|35101.8|35091.6|35086.8|146
1627881300000|2021-08-02 05:15:00|35106.6|35101.8|35100.1|35095.3|35106.6|35101.8|35097.1|35092.3|60
1627881600000|2021-08-02 05:20:00|35099.6|35094.8|35107.1|35102.3|35107.6|35102.8|35097.1|35092.3|43
1627881900000|2021-08-02 05:25:00|35106.6|35101.8|35104.1|35099.3|35108.6|35103.8|35102.1|35097.3|47
1627882200000|2021-08-02 05:30:00|35104.6|35099.8|35113.1|35108.3|35113.1|35108.3|35103.6|35098.8|188
1627882500000|2021-08-02 05:35:00|35113.6|35108.8|35110.1|35105.3|35123.1|35118.3|35108.6|35103.8|234
1627882800000|2021-08-02 05:40:00|35109.6|35104.8|35108.1|35103.3|35115.1|35110.3|35106.1|35101.3|106
1627883100000|2021-08-02 05:45:00|35107.6|35102.8|35099.1|35094.3|35111.1|35106.3|35098.6|35093.8|128
1627883400000|2021-08-02 05:50:00|35098.6|35093.8|35096.1|35091.3|35103.1|35098.3|35094.6|35089.8|59
1627883700000|2021-08-02 05:55:00|35095.6|35090.8|35091.6|35086.8|35096.6|35091.8|35090.1|35085.3|83
1627884000000|2021-08-02 06:00:00|35091|35087.4|35089.5|35085.9|35095|35091.4|35071.5|35067.9|303
1627884300000|2021-08-02 06:05:00|35089|35085.4|35096|35092.4|35103.5|35099.9|35084.5|35080.9|186
1627884600000|2021-08-02 06:10:00|35095.5|35091.9|35097|35093.4|35097|35093.4|35087.5|35083.9|108
1627884900000|2021-08-02 06:15:00|35097.5|35093.9|35100.5|35096.9|35103.5|35099.9|35093|35089.4|106
1627885200000|2021-08-02 06:20:00|35100|35096.4|35095.5|35091.9|35104.5|35100.9|35095.5|35091.9|111
1627885500000|2021-08-02 06:25:00|35095|35091.4|35087.5|35083.9|35095|35091.4|35087|35083.4|135
1627885800000|2021-08-02 06:30:00|35088|35084.4|35097.5|35093.9|35101|35097.4|35087|35083.4|83
1627886100000|2021-08-02 06:35:00|35097|35093.4|35102.5|35098.9|35104.5|35100.9|35091.5|35087.9|73
1627886400000|2021-08-02 06:40:00|35102|35098.4|35106.5|35102.9|35109.5|35105.9|35099.5|35095.9|138
1627886700000|2021-08-02 06:45:00|35107|35103.4|35108.5|35104.9|35110.5|35106.9|35102|35098.4|111
1627887000000|2021-08-02 06:50:00|35109|35105.4|35105|35101.4|35112.5|35108.9|35104|35100.4|193
1627887300000|2021-08-02 06:55:00|35105.5|35101.9|35101.5|35097.9|35109.5|35105.9|35100|35096.4|137
1627887600000|2021-08-02 07:00:00|35102.5|35098.9|35131|35127.4|35142|35138.4|35097|35093.4|1296
1627887900000|2021-08-02 07:05:00|35130.5|35126.9|35147.5|35143.9|35152.5|35148.9|35130.5|35126.9|870
1627888200000|2021-08-02 07:10:00|35147|35143.4|35151|35147.4|35152|35148.4|35136|35132.4|527
1627888500000|2021-08-02 07:15:00|35150.5|35146.9|35151.5|35147.9|35157|35153.4|35144.5|35140.9|410
1627888800000|2021-08-02 07:20:00|35152|35148.4|35153.5|35149.9|35157.5|35153.9|35142|35138.4|471
1627889100000|2021-08-02 07:25:00|35154|35150.4|35147.5|35143.9|35163|35159.4|35140|35136.4|480
1627889400000|2021-08-02 07:30:00|35148|35144.4|35154.5|35150.9|35157.5|35153.9|35146.5|35142.9|236
1627889700000|2021-08-02 07:35:00|35154|35150.4|35162|35158.4|35166|35162.4|35153.5|35149.9|383
1627890000000|2021-08-02 07:40:00|35161.5|35157.9|35149.5|35145.9|35167|35163.4|35147|35143.4|352
1627890300000|2021-08-02 07:45:00|35150|35146.4|35148.5|35144.9|35156.5|35152.9|35148|35144.4|276
1627890600000|2021-08-02 07:50:00|35148|35144.4|35133|35129.4|35153|35149.4|35132.5|35128.9|374
1627890900000|2021-08-02 07:55:00|35133.5|35129.9|35121.5|35117.9|35134|35130.4|35113.5|35109.9|568
1627891200000|2021-08-02 08:00:00|35122|35118.4|35129|35125.4|35131.5|35127.9|35112|35108.4|335
1627891500000|2021-08-02 08:05:00|35129.5|35125.9|35124.5|35120.9|35133.5|35129.9|35112.5|35108.9|279
1627891800000|2021-08-02 08:10:00|35124|35120.4|35118.5|35114.9|35126|35122.4|35115|35111.4|140
1627892100000|2021-08-02 08:15:00|35119|35115.4|35105.5|35101.9|35120.5|35116.9|35101.5|35097.9|418
1627892400000|2021-08-02 08:20:00|35106|35102.4|35115.5|35111.9|35119.5|35115.9|35104.5|35100.9|388
1627892700000|2021-08-02 08:25:00|35116|35112.4|35117.5|35113.9|35120|35116.4|35108|35104.4|256
1627893000000|2021-08-02 08:30:00|35118|35114.4|35120.5|35116.9|35123|35119.4|35113|35109.4|159
1627893300000|2021-08-02 08:35:00|35121|35117.4|35122.5|35118.9|35128|35124.4|35117.5|35113.9|228
1627893600000|2021-08-02 08:40:00|35123|35119.4|35128|35124.4|35131|35127.4|35121|35117.4|103
1627893900000|2021-08-02 08:45:00|35127|35123.4|35119|35115.4|35129.5|35125.9|35114|35110.4|247
1627894200000|2021-08-02 08:50:00|35119.5|35115.9|35115.5|35111.9|35124.5|35120.9|35115|35111.4|113
1627894500000|2021-08-02 08:55:00|35115|35111.4|35130|35126.4|35131|35127.4|35113.5|35109.9|194
1627894800000|2021-08-02 09:00:00|35129.5|35125.9|35120.5|35116.9|35130.5|35126.9|35119|35115.4|111
1627895100000|2021-08-02 09:05:00|35120|35116.4|35126.5|35122.9|35126.5|35122.9|35117.5|35113.9|75
1627895400000|2021-08-02 09:10:00|35126|35122.4|35116.5|35112.9|35127|35123.4|35113|35109.4|114
1627895700000|2021-08-02 09:15:00|35116|35112.4|35119|35115.4|35124.5|35120.9|35114|35110.4|121
1627896000000|2021-08-02 09:20:00|35120|35116.4|35120|35116.4|35123.5|35119.9|35114.5|35110.9|59
1627896300000|2021-08-02 09:25:00|35119.5|35115.9|35126|35122.4|35127|35123.4|35118|35114.4|124
1627896600000|2021-08-02 09:30:00|35126.5|35122.9|35129|35125.4|35133|35129.4|35118.5|35114.9|185
1627896900000|2021-08-02 09:35:00|35128.5|35124.9|35130|35126.4|35139|35135.4|35128|35124.4|263
1627897200000|2021-08-02 09:40:00|35130.5|35126.9|35133.5|35129.9|35135.5|35131.9|35128|35124.4|118
1627897500000|2021-08-02 09:45:00|35134|35130.4|35128.5|35124.9|35136.5|35132.9|35126|35122.4|123
1627897800000|2021-08-02 09:50:00|35128|35124.4|35133|35129.4|35137.5|35133.9|35128|35124.4|108
1627898100000|2021-08-02 09:55:00|35133.5|35129.9|35117.5|35113.9|35133.5|35129.9|35117|35113.4|124
1627898400000|2021-08-02 10:00:00|35117|35113.4|35109.5|35105.9|35117.5|35113.9|35098|35094.4|348
1627898700000|2021-08-02 10:05:00|35110|35106.4|35107.5|35103.9|35112|35108.4|35105|35101.4|157
1627899000000|2021-08-02 10:10:00|35107|35103.4|35099|35095.4|35108.5|35104.9|35095.5|35091.9|190
1627899300000|2021-08-02 10:15:00|35099.5|35095.9|35101.5|35097.9|35107|35103.4|35090|35086.4|262
1627899600000|2021-08-02 10:20:00|35102|35098.4|35100|35096.4|35107|35103.4|35099|35095.4|108
1627899900000|2021-08-02 10:25:00|35099.5|35095.9|35112.5|35108.9|35113|35109.4|35099|35095.4|158
1627900200000|2021-08-02 10:30:00|35113|35109.4|35095|35091.4|35114|35110.4|35093|35089.4|117
1627900500000|2021-08-02 10:35:00|35094.5|35090.9|35095.5|35091.9|35101.5|35097.9|35089.5|35085.9|265
1627900800000|2021-08-02 10:40:00|35096|35092.4|35090.5|35086.9|35099.5|35095.9|35090|35086.4|140
1627901100000|2021-08-02 10:45:00|35090|35086.4|35092.5|35088.9|35097.5|35093.9|35082|35078.4|232
1627901400000|2021-08-02 10:50:00|35092|35088.4|35093|35089.4|35096.5|35092.9|35084.5|35080.9|146
1627901700000|2021-08-02 10:55:00|35093.5|35089.9|35041|35037.4|35094|35090.4|35031|35027.4|1336
1627902000000|2021-08-02 11:00:00|35037|35033.4|35025|35021.4|35041.5|35037.9|35007.5|35003.9|1476
1627902300000|2021-08-02 11:05:00|35022|35018.4|35025|35021.4|35034.5|35030.9|35018|35014.4|573
1627902600000|2021-08-02 11:10:00|35024.5|35020.9|35045.5|35041.9|35046.5|35042.9|35021.5|35017.9|339
1627902900000|2021-08-02 11:15:00|35045|35041.4|35062.5|35058.9|35065.5|35061.9|35040|35036.4|319
1627903200000|2021-08-02 11:20:00|35063|35059.4|35051.5|35047.9|35066.5|35062.9|35050.5|35046.9|244
1627903500000|2021-08-02 11:25:00|35052|35048.4|35039|35035.4|35055|35051.4|35035|35031.4|366
1627903800000|2021-08-02 11:30:00|35039.5|35035.9|35057.5|35053.9|35061|35057.4|35037.5|35033.9|236
1627904100000|2021-08-02 11:35:00|35058|35054.4|35063.5|35059.9|35064.5|35060.9|35051.5|35047.9|147
1627904400000|2021-08-02 11:40:00|35063|35059.4|35060|35056.4|35066|35062.4|35054|35050.4|139
1627904700000|2021-08-02 11:45:00|35059.5|35055.9|35056.5|35052.9|35062|35058.4|35054|35050.4|173
1627905000000|2021-08-02 11:50:00|35057|35053.4|35058.5|35054.9|35062|35058.4|35053|35049.4|174
1627905300000|2021-08-02 11:55:00|35058|35054.4|35063.5|35059.9|35063.5|35059.9|35056|35052.4|202
1627905600000|2021-08-02 12:00:00|35063|35059.4|35056.5|35052.9|35075.5|35071.9|35056|35052.4|619
1627905900000|2021-08-02 12:05:00|35057|35053.4|35051.5|35047.9|35059.5|35055.9|35048|35044.4|263
1627906200000|2021-08-02 12:10:00|35051|35047.4|35060.5|35056.9|35061|35057.4|35049|35045.4|159
1627906500000|2021-08-02 12:15:00|35061|35057.4|35060.5|35056.9|35064|35060.4|35055|35051.4|106
1627906800000|2021-08-02 12:20:00|35060|35056.4|35034.5|35030.9|35062|35058.4|35022.5|35018.9|906
1627907100000|2021-08-02 12:25:00|35034|35030.4|35046.5|35042.9|35048|35044.4|35030|35026.4|314
1627907400000|2021-08-02 12:30:00|35046|35042.4|35037|35033.4|35048.5|35044.9|35034|35030.4|318
1627907700000|2021-08-02 12:35:00|35037.5|35033.9|35037|35033.4|35039|35035.4|35026.5|35022.9|286
1627908000000|2021-08-02 12:40:00|35037.5|35033.9|35040.5|35036.9|35043|35039.4|35031|35027.4|167
1627908300000|2021-08-02 12:45:00|35041|35037.4|35029.5|35025.9|35045|35041.4|35025.5|35021.9|222
1627908600000|2021-08-02 12:50:00|35030|35026.4|35032.5|35028.9|35043|35039.4|35030|35026.4|179
1627908900000|2021-08-02 12:55:00|35032|35028.4|35045|35041.4|35045.5|35041.9|35029.5|35025.9|210
1627909200000|2021-08-02 13:00:00|35046|35042.4|35056.5|35052.9|35060.5|35056.9|35043.5|35039.9|455
1627909500000|2021-08-02 13:05:00|35056|35052.4|35024.5|35020.9|35057|35053.4|35021.5|35017.9|846
1627909800000|2021-08-02 13:10:00|35025|35021.4|35035.5|35031.9|35040|35036.4|35025|35021.4|278
1627910100000|2021-08-02 13:15:00|35035|35031.4|35039.5|35035.9|35040.5|35036.9|35031|35027.4|174
1627910400000|2021-08-02 13:20:00|35040|35036.4|35053|35049.4|35054|35050.4|35039.5|35035.9|332
1627910700000|2021-08-02 13:25:00|35053.5|35049.9|35048.5|35044.9|35059.5|35055.9|35041|35037.4|803
1627911000000|2021-08-02 13:30:00|35049|35045.4|35093.9|35091.5|35115.4|35113|35016.9|35014.5|6847
1627911300000|2021-08-02 13:35:00|35094.4|35092|35100.4|35098|35124.9|35122.5|35060.9|35058.5|3364
1627911600000|2021-08-02 13:40:00|35100.9|35098.5|35120.4|35118|35141.4|35139|35100.9|35098.5|2744
1627911900000|2021-08-02 13:45:00|35120.9|35118.5|35155.4|35153|35162.4|35160|35116.4|35114|3194
1627912200000|2021-08-02 13:50:00|35155.9|35153.5|35114.4|35112|35192.4|35190|35114.4|35112|4270
1627912500000|2021-08-02 13:55:00|35114.9|35112.5|35118.9|35116.5|35148.4|35146|35107.4|35105|1897
1627912800000|2021-08-02 14:00:00|35106.9|35104.5|35100.4|35098|35127.4|35125|35077.9|35075.5|3025
1627913100000|2021-08-02 14:05:00|35100.9|35098.5|35123.9|35121.5|35127.4|35125|35072.9|35070.5|1920
1627913400000|2021-08-02 14:10:00|35123.4|35121|35125.9|35123.5|35140.4|35138|35094.4|35092|1566
1627913700000|2021-08-02 14:15:00|35126.4|35124|35117|35114.6|35138.4|35136|35107.4|35105|1308
1627914000000|2021-08-02 14:20:00|35117.5|35115.1|35126|35123.6|35135.5|35133.1|35102.5|35100.1|1376
1627914300000|2021-08-02 14:25:00|35127.5|35125.1|35119.5|35117.1|35153.5|35151.1|35116|35113.6|2295
1627914600000|2021-08-02 14:30:00|35119|35116.6|35141.5|35139.1|35156|35153.6|35119|35116.6|1559
1627914900000|2021-08-02 14:35:00|35141|35138.6|35116|35113.6|35146|35143.6|35112.5|35110.1|1142
1627915200000|2021-08-02 14:40:00|35116.5|35114.1|35091|35088.6|35119|35116.6|35091|35088.6|1117
1627915500000|2021-08-02 14:45:00|35091.5|35089.1|35079|35076.6|35105.5|35103.1|35079|35076.6|1189
1627915800000|2021-08-02 14:50:00|35079.5|35077.1|35081|35078.6|35093.5|35091.1|35070.5|35068.1|1250
1627916100000|2021-08-02 14:55:00|35081.5|35079.1|35053.5|35051.1|35082.5|35080.1|35050.5|35048.1|1415
1627916400000|2021-08-02 15:00:00|35053|35050.6|35059|35056.6|35062.5|35060.1|35041.5|35039.1|1239
1627916700000|2021-08-02 15:05:00|35059.5|35057.1|35077.5|35075.1|35082|35079.6|35051.5|35049.1|1049
1627917000000|2021-08-02 15:10:00|35077|35074.6|35066|35063.6|35085|35082.6|35063|35060.6|635
1627917300000|2021-08-02 15:15:00|35066.5|35064.1|35046|35043.6|35067.5|35065.1|35041|35038.6|901
1627917600000|2021-08-02 15:20:00|35046.5|35044.1|35067.5|35065.1|35067.5|35065.1|35034|35031.6|987
1627917900000|2021-08-02 15:25:00|35067|35064.6|35065|35062.6|35075.5|35073.1|35057|35054.6|614
1627918200000|2021-08-02 15:30:00|35064.5|35062.1|35063.5|35061.1|35072.5|35070.1|35044|35041.6|712
1627918500000|2021-08-02 15:35:00|35063|35060.6|35032|35029.6|35069.5|35067.1|35021|35018.6|1330
1627918800000|2021-08-02 15:40:00|35032.5|35030.1|35036|35033.6|35043.5|35041.1|35025.5|35023.1|1217
1627919100000|2021-08-02 15:45:00|35037|35034.6|35033.5|35031.1|35048|35045.6|35032.5|35030.1|710
1627919400000|2021-08-02 15:50:00|35034|35031.6|35009.5|35007.1|35035|35032.6|35000|34997.6|1661
1627919700000|2021-08-02 15:55:00|35010|35007.6|34958.5|34956.1|35018|35015.6|34954|34951.6|2344
1627920000000|2021-08-02 16:00:00|34959|34956.6|34939.5|34937.1|34961|34958.6|34918|34915.6|3137
1627920300000|2021-08-02 16:05:00|34940|34937.6|34925.5|34923.1|34947|34944.6|34912|34909.6|2227
1627920600000|2021-08-02 16:10:00|34926|34923.6|34940|34937.6|34948|34945.6|34922|34919.6|1809
1627920900000|2021-08-02 16:15:00|34939.5|34937.1|34939|34936.6|34943|34940.6|34931|34928.6|1073
1627921200000|2021-08-02 16:20:00|34939.5|34937.1|34913.5|34911.1|34942|34939.6|34910|34907.6|1231
1627921500000|2021-08-02 16:25:00|34914|34911.6|34938.5|34936.1|34939.5|34937.1|34906.5|34904.1|1227
1627921800000|2021-08-02 16:30:00|34939|34936.6|34977|34974.6|34980|34977.6|34927|34924.6|1879
1627922100000|2021-08-02 16:35:00|34977.5|34975.1|34989.5|34987.1|34992|34989.6|34971.5|34969.1|1032
1627922400000|2021-08-02 16:40:00|34987.8|34985.4|34982.8|34980.4|34988.8|34986.4|34971.3|34968.9|784
1627922700000|2021-08-02 16:45:00|34983.3|34980.9|34970.3|34967.9|34983.3|34980.9|34959.8|34957.4|590
1627923000000|2021-08-02 16:50:00|34969.8|34967.4|34963.3|34960.9|34971.8|34969.4|34958.3|34955.9|463
1627923300000|2021-08-02 16:55:00|34963.8|34961.4|34965.8|34963.4|34967.8|34965.4|34945.8|34943.4|554
1627923600000|2021-08-02 17:00:00|34966.8|34964.4|34961.3|34958.9|34984.3|34981.9|34956.3|34953.9|637
1627923900000|2021-08-02 17:05:00|34961.8|34959.4|34973.8|34971.4|34981.3|34978.9|34956.8|34954.4|617
1627924200000|2021-08-02 17:10:00|34974.3|34971.9|34979.3|34976.9|34990.3|34987.9|34966.3|34963.9|564
1627924500000|2021-08-02 17:15:00|34978.8|34976.4|34984.8|34982.4|34992.3|34989.9|34963.3|34960.9|803
1627924800000|2021-08-02 17:20:00|34985.3|34982.9|34981.8|34979.4|34989.3|34986.9|34980.3|34977.9|316
1627925100000|2021-08-02 17:25:00|34981.3|34978.9|34964.8|34962.4|34982.3|34979.9|34960.8|34958.4|493
1627925400000|2021-08-02 17:30:00|34965.3|34962.9|34962.8|34960.4|34975.3|34972.9|34945.8|34943.4|599
1627925700000|2021-08-02 17:35:00|34963.3|34960.9|34940.8|34938.4|34965.3|34962.9|34940.8|34938.4|545
1627926000000|2021-08-02 17:40:00|34941.3|34938.9|34939.3|34936.9|34955.3|34952.9|34939.3|34936.9|518
1627926300000|2021-08-02 17:45:00|34939.8|34937.4|34932.8|34930.4|34942.3|34939.9|34921.8|34919.4|717
1627926600000|2021-08-02 17:50:00|34932.3|34929.9|34932.3|34929.9|34934.3|34931.9|34909.3|34906.9|702
1627926900000|2021-08-02 17:55:00|34932.8|34930.4|34944.3|34941.9|34948.3|34945.9|34932.8|34930.4|620
1627927200000|2021-08-02 18:00:00|34943.8|34941.4|34925.3|34922.9|34946.3|34943.9|34921.8|34919.4|696
1627927500000|2021-08-02 18:05:00|34924.8|34922.4|34935.3|34932.9|34949.3|34946.9|34924.8|34922.4|697
1627927800000|2021-08-02 18:10:00|34934.8|34932.4|34967.8|34965.4|34969.3|34966.9|34933.8|34931.4|622
1627928100000|2021-08-02 18:15:00|34968.3|34965.9|34965.3|34962.9|34968.8|34966.4|34955.3|34952.9|534
1627928400000|2021-08-02 18:20:00|34965.8|34963.4|34937.3|34934.9|34967.8|34965.4|34937.3|34934.9|622
1627928700000|2021-08-02 18:25:00|34937.8|34935.4|34939.8|34937.4|34943.8|34941.4|34927.8|34925.4|566
1627929000000|2021-08-02 18:30:00|34940.3|34937.9|34951.8|34949.4|34951.8|34949.4|34928.3|34925.9|614
1627929300000|2021-08-02 18:35:00|34951.3|34948.9|34954.3|34951.9|34959.8|34957.4|34946.8|34944.4|345
1627929600000|2021-08-02 18:40:00|34955.3|34952.9|34935.8|34933.4|34957.3|34954.9|34930.3|34927.9|576
1627929900000|2021-08-02 18:45:00|34935.3|34932.9|34940.8|34938.4|34944.8|34942.4|34925.3|34922.9|496
1627930200000|2021-08-02 18:50:00|34940.3|34937.9|34937.8|34935.4|34953.3|34950.9|34935.8|34933.4|725
1627930500000|2021-08-02 18:55:00|34938.3|34935.9|34937.3|34934.9|34943.3|34940.9|34929.8|34927.4|502
1627930800000|2021-08-02 19:00:00|34937.8|34935.4|34932.8|34930.4|34939.8|34937.4|34926.3|34923.9|523
1627931100000|2021-08-02 19:05:00|34933.3|34930.9|34913.3|34910.9|34935.8|34933.4|34910.3|34907.9|856
1627931400000|2021-08-02 19:10:00|34912.8|34910.4|34909.8|34907.4|34921.8|34919.4|34905.3|34902.9|790
1627931700000|2021-08-02 19:15:00|34910.3|34907.9|34918.3|34915.9|34923.3|34920.9|34906.3|34903.9|610
1627932000000|2021-08-02 19:20:00|34919.6|34917.2|34901.6|34899.2|34919.6|34917.2|34899.6|34897.2|1020
1627932300000|2021-08-02 19:25:00|34900.6|34898.2|34895.1|34892.7|34903.6|34901.2|34887.6|34885.2|983
1627932600000|2021-08-02 19:30:00|34895.6|34893.2|34897.1|34894.7|34898.6|34896.2|34873.1|34870.7|1335
1627932900000|2021-08-02 19:35:00|34896.6|34894.2|34881.1|34878.7|34902.6|34900.2|34878.6|34876.2|1021
1627933200000|2021-08-02 19:40:00|34880.6|34878.2|34858.6|34856.2|34886.1|34883.7|34858.1|34855.7|1256
1627933500000|2021-08-02 19:45:00|34858.1|34855.7|34840.1|34837.7|34862.6|34860.2|34839.6|34837.2|1368
1627933800000|2021-08-02 19:50:00|34840.6|34838.2|34826.1|34823.7|34866.6|34864.2|34816.6|34814.2|2826
1627934100000|2021-08-02 19:55:00|34826.6|34824.2|34839.6|34837.2|34843.1|34840.7|34808.6|34806.2|2934
1627934400000|2021-08-02 20:00:00|34839.1|34836.7|34842.3|34837.5|34854.8|34850|34836.3|34831.5|872
1627934700000|2021-08-02 20:05:00|34842.8|34838|34851.8|34847|34853.3|34848.5|34836.3|34831.5|334
1627935000000|2021-08-02 20:10:00|34853.3|34848.5|34865.3|34860.5|34867.3|34862.5|34851.8|34847|560
1627935300000|2021-08-02 20:15:00|34866.3|34861.5|34865.8|34861|34866.3|34861.5|34860.3|34855.5|97
1627935600000|2021-08-02 20:20:00|34866.3|34861.5|34863.3|34858.5|34868.8|34864|34862.3|34857.5|120
1627935900000|2021-08-02 20:25:00|34863.8|34859|34870.3|34865.5|34871.3|34866.5|34862.8|34858|65
1627936200000|2021-08-02 20:30:00|34870.8|34866|34870.8|34866|34872.8|34868|34867.8|34863|98
1627936500000|2021-08-02 20:35:00|34870.3|34865.5|34870.8|34866|34872.3|34867.5|34870.3|34865.5|70
1627936800000|2021-08-02 20:40:00|34871.3|34866.5|34872.8|34868|34873.3|34868.5|34869.8|34865|131
1627937100000|2021-08-02 20:45:00|34873.3|34868.5|34875.8|34871|34879.8|34875|34873.3|34868.5|224
1627937400000|2021-08-02 20:50:00|34876.8|34872|34881.8|34877|34882.3|34877.5|34874.3|34869.5|138
1627937700000|2021-08-02 20:55:00|34882.3|34877.5|34877.9|34868.1|34883.3|34878.5|34873.3|34867.7|174
1627938000000|2021-08-02 21:00:00|34876.7|34866.9|34875.7|34865.9|34879.5|34869.7|34875.7|34865.9|0
1627938300000|2021-08-02 21:05:00|34875.6|34865.8|34876.1|34866.3|34876.2|34866.4|34875.6|34865.8|0
1627938600000|2021-08-02 21:10:00|34876|34866.2|34875.6|34865.8|34876.1|34866.3|34874.2|34864.4|0
1627938900000|2021-08-02 21:15:00|34875.7|34865.9|34871.7|34861.9|34875.7|34865.9|34871.4|34861.6|0
1627939200000|2021-08-02 21:20:00|34870.5|34860.7|34878.1|34868.3|34878.4|34868.6|34869.1|34859.3|0
1627939500000|2021-08-02 21:25:00|34879.1|34869.3|34882.4|34872.6|34882.4|34872.6|34879|34869.2|0
1627939800000|2021-08-02 21:30:00|34882.7|34872.9|34885.6|34875.8|34886.8|34877|34881.9|34872.1|0
1627940100000|2021-08-02 21:35:00|34885.4|34875.6|34886.2|34876.4|34886.4|34876.6|34885.1|34875.3|0
1627940400000|2021-08-02 21:40:00|34885.1|34875.3|34885.4|34875.6|34889.4|34879.6|34885|34875.2|0
1627940700000|2021-08-02 21:45:00|34885.3|34875.5|34887.1|34877.3|34887.2|34877.4|34882.9|34873.1|0
1627941000000|2021-08-02 21:50:00|34887.2|34877.4|34886.5|34876.7|34887.2|34877.4|34885|34875.2|0
1627941300000|2021-08-02 21:55:00|34887|34877.2|34884.7|34874.9|34887.1|34877.3|34884.4|34874.6|0
1627941600000|2021-08-02 22:00:00|34883.3|34878.5|34870.3|34865.5|34883.3|34878.5|34866.3|34861.5|285
1627941900000|2021-08-02 22:05:00|34870.8|34866|34878.3|34873.5|34878.8|34874|34868.8|34864|50
1627942200000|2021-08-02 22:10:00|34878.8|34874|34883.3|34878.5|34885.3|34880.5|34876.3|34871.5|157
1627942500000|2021-08-02 22:15:00|34882.8|34878|34882.8|34878|34885.3|34880.5|34881.8|34877|82
1627942800000|2021-08-02 22:20:00|34883.3|34878.5|34884.3|34879.5|34886.3|34881.5|34883.3|34878.5|68
1627943100000|2021-08-02 22:25:00|34884.8|34880|34873.8|34869|34885.8|34881|34873.8|34869|64
1627943400000|2021-08-02 22:30:00|34874.3|34869.5|34890.3|34885.5|34891.8|34887|34874.3|34869.5|112
1627943700000|2021-08-02 22:35:00|34890.8|34886|34889.8|34885|34894.3|34889.5|34887.3|34882.5|86
1627944000000|2021-08-02 22:40:00|34890.3|34885.5|34897.3|34892.5|34898.8|34894|34889.8|34885|180
1627944300000|2021-08-02 22:45:00|34897.8|34893|34914.3|34909.5|34918.8|34914|34897.8|34893|341
1627944600000|2021-08-02 22:50:00|34914.8|34910|34912.3|34907.5|34917.3|34912.5|34909.8|34905|115
1627944900000|2021-08-02 22:55:00|34912.8|34908|34905.8|34901|34913.3|34908.5|34904.8|34900|73
1627945200000|2021-08-02 23:00:00|34906.3|34901.5|34903.3|34898.5|34910.8|34906|34902.3|34897.5|109
1627945500000|2021-08-02 23:05:00|34902.8|34898|34900.8|34896|34903.8|34899|34897.8|34893|49
1627945800000|2021-08-02 23:10:00|34901.3|34896.5|34904.8|34900|34905.3|34900.5|34899.8|34895|28
1627946100000|2021-08-02 23:15:00|34903.8|34899|34904.3|34899.5|34904.8|34900|34899.8|34895|27
1627946400000|2021-08-02 23:20:00|34904.8|34900|34908.3|34903.5|34908.8|34904|34900.8|34896|31
1627946700000|2021-08-02 23:25:00|34908.8|34904|34900.3|34895.5|34908.8|34904|34898.3|34893.5|45
1627947000000|2021-08-02 23:30:00|34899.8|34895|34909.8|34905|34912.8|34908|34898.8|34894|117
1627947300000|2021-08-02 23:35:00|34909.3|34904.5|34901.3|34896.5|34913.8|34909|34901.3|34896.5|103
1627947600000|2021-08-02 23:40:00|34901.8|34897|34892.3|34887.5|34904.8|34900|34886.3|34881.5|252
1627947900000|2021-08-02 23:45:00|34891.8|34887|34893.3|34888.5|34901.8|34897|34889.3|34884.5|142
1627948200000|2021-08-02 23:50:00|34892.8|34888|34908.8|34904|34909.3|34904.5|34892.8|34888|102
1627948500000|2021-08-02 23:55:00|34908.3|34903.5|34908.8|34904|34913.3|34908.5|34905.3|34900.5|158
1627948800000|2021-08-03 00:00:00|34909.8|34905|34942.3|34937.5|34943.3|34938.5|34907.8|34903|392
1627949100000|2021-08-03 00:05:00|34942.8|34938|34937.8|34933|34948.3|34943.5|34934.8|34930|272
1627949400000|2021-08-03 00:10:00|34937.3|34932.5|34944.3|34939.5|34948.3|34943.5|34935.8|34931|224
1627949700000|2021-08-03 00:15:00|34944.8|34940|34938.8|34934|34948.8|34944|34936.3|34931.5|213
1627950000000|2021-08-03 00:20:00|34939.3|34934.5|34944.3|34939.5|34958.8|34954|34937.8|34933|172
1627950300000|2021-08-03 00:25:00|34944.8|34940|34951.3|34946.5|34969.8|34965|34944.8|34940|616
1627950600000|2021-08-03 00:30:00|34950.8|34946|34950.3|34945.5|34957.3|34952.5|34946.3|34941.5|150
1627950900000|2021-08-03 00:35:00|34950.8|34946|34953.3|34948.5|34958.3|34953.5|34948.8|34944|112
1627951200000|2021-08-03 00:40:00|34954.3|34949.5|34946.3|34941.5|34957.3|34952.5|34944.8|34940|105
1627951500000|2021-08-03 00:45:00|34946.8|34942|34945.3|34940.5|34954.8|34950|34944.3|34939.5|92
1627951800000|2021-08-03 00:50:00|34945.8|34941|34949.3|34944.5|34953.8|34949|34942.8|34938|59
1627952100000|2021-08-03 00:55:00|34948.8|34944|34946.8|34942|34949.8|34945|34944.3|34939.5|43
1627952400000|2021-08-03 01:00:00|34947.3|34942.5|34946.3|34941.5|34953.3|34948.5|34944.3|34939.5|86
1627952700000|2021-08-03 01:05:00|34945.8|34941|34945.3|34940.5|34947.3|34942.5|34941.8|34937|65
1627953000000|2021-08-03 01:10:00|34944.8|34940|34933.3|34928.5|34945.3|34940.5|34931.3|34926.5|136
1627953300000|2021-08-03 01:15:00|34932.8|34928|34923.3|34918.5|34932.8|34928|34910.8|34906|290
1627953600000|2021-08-03 01:20:00|34923.8|34919|34923.3|34918.5|34929.3|34924.5|34919.3|34914.5|86
1627953900000|2021-08-03 01:25:00|34922.8|34918|34920.3|34915.5|34923.8|34919|34913.8|34909|117
1627954200000|2021-08-03 01:30:00|34920.8|34916|34905.3|34900.5|34923.3|34918.5|34901.8|34897|214
1627954500000|2021-08-03 01:35:00|34904.8|34900|34913.3|34908.5|34917.3|34912.5|34901.8|34897|174
1627954800000|2021-08-03 01:40:00|34912.3|34907.5|34898.3|34893.5|34912.3|34907.5|34883.3|34878.5|396
1627955100000|2021-08-03 01:45:00|34897.8|34893|34903.3|34898.5|34907.8|34903|34892.8|34888|107
1627955400000|2021-08-03 01:50:00|34903.8|34899|34901.3|34896.5|34907.8|34903|34895.3|34890.5|122
1627955700000|2021-08-03 01:55:00|34900.8|34896|34902.3|34897.5|34904.3|34899.5|34896.8|34892|53
1627956000000|2021-08-03 02:00:00|34902.8|34898|34880.3|34875.5|34903.3|34898.5|34874.3|34869.5|238
1627956300000|2021-08-03 02:05:00|34879.8|34875|34895.3|34890.5|34895.8|34891|34876.3|34871.5|170
1627956600000|2021-08-03 02:10:00|34895.8|34891|34893.3|34888.5|34899.8|34895|34887.8|34883|112
1627956900000|2021-08-03 02:15:00|34892.8|34888|34891.3|34886.5|34901.8|34897|34888.3|34883.5|107
1627957200000|2021-08-03 02:20:00|34890.8|34886|34894.3|34889.5|34898.3|34893.5|34890.3|34885.5|65
1627957500000|2021-08-03 02:25:00|34894.8|34890|34899.3|34894.5|34904.3|34899.5|34889.3|34884.5|141
1627957800000|2021-08-03 02:30:00|34898.8|34894|34903.3|34898.5|34906.3|34901.5|34887.8|34883|138
1627958100000|2021-08-03 02:35:00|34903.8|34899|34893.8|34889|34905.3|34900.5|34889.8|34885|116
1627958400000|2021-08-03 02:40:00|34894.3|34889.5|34893.8|34889|34898.8|34894|34884.3|34879.5|144
1627958700000|2021-08-03 02:45:00|34894.3|34889.5|34890.3|34885.5|34900.3|34895.5|34886.3|34881.5|106
1627959000000|2021-08-03 02:50:00|34890.8|34886|34894.3|34889.5|34894.3|34889.5|34889.3|34884.5|25
1627959300000|2021-08-03 02:55:00|34893.3|34888.5|34892.3|34887.5|34896.8|34892|34887.8|34883|41
1627959600000|2021-08-03 03:00:00|34891.8|34887|34903.3|34898.5|34903.3|34898.5|34888.3|34883.5|182
1627959900000|2021-08-03 03:05:00|34902.8|34898|34920.3|34915.5|34921.8|34917|34901.8|34897|193
1627960200000|2021-08-03 03:10:00|34919.8|34915|34929.8|34925|34930.3|34925.5|34915.8|34911|221
1627960500000|2021-08-03 03:15:00|34930.3|34925.5|34922.3|34917.5|34931.3|34926.5|34920.3|34915.5|105
1627960800000|2021-08-03 03:20:00|34922.8|34918|34921.3|34916.5|34927.3|34922.5|34918.8|34914|69
1627961100000|2021-08-03 03:25:00|34920.8|34916|34918.3|34913.5|34927.3|34922.5|34917.8|34913|59
1627961400000|2021-08-03 03:30:00|34918.8|34914|34924.3|34919.5|34929.3|34924.5|34917.3|34912.5|37
1627961700000|2021-08-03 03:35:00|34923.8|34919|34923.8|34919|34924.3|34919.5|34917.8|34913|65
1627962000000|2021-08-03 03:40:00|34924.3|34919.5|34918.3|34913.5|34924.8|34920|34916.8|34912|35
1627962300000|2021-08-03 03:45:00|34918.8|34914|34919.8|34915|34924.8|34920|34918.3|34913.5|62
1627962600000|2021-08-03 03:50:00|34920.3|34915.5|34919.3|34914.5|34922.3|34917.5|34917.3|34912.5|43
1627962900000|2021-08-03 03:55:00|34918.8|34914|34912.8|34908|34918.8|34914|34909.3|34904.5|36
1627963200000|2021-08-03 04:00:00|34913.3|34908.5|34909.3|34904.5|34913.3|34908.5|34905.8|34901|86
1627963500000|2021-08-03 04:05:00|34908.8|34904|34913.3|34908.5|34914.8|34910|34904.8|34900|23
1627963800000|2021-08-03 04:10:00|34912.8|34908|34907.3|34902.5|34912.8|34908|34903.8|34899|40
1627964100000|2021-08-03 04:15:00|34907.8|34903|34914.8|34910|34914.8|34910|34907.3|34902.5|37
1627964400000|2021-08-03 04:20:00|34915.3|34910.5|34903.3|34898.5|34915.3|34910.5|34903.3|34898.5|70
1627964700000|2021-08-03 04:25:00|34902.8|34898|34903.3|34898.5|34909.8|34905|34902.3|34897.5|44
1627965000000|2021-08-03 04:30:00|34902.8|34898|34919.3|34914.5|34925.3|34920.5|34902.8|34898|150
1627965300000|2021-08-03 04:35:00|34919.8|34915|34920.8|34916|34922.8|34918|34916.3|34911.5|43
1627965600000|2021-08-03 04:40:00|34922.3|34917.5|34919.3|34914.5|34926.3|34921.5|34918.8|34914|69
1627965900000|2021-08-03 04:45:00|34918.8|34914|34916.8|34912|34924.3|34919.5|34916.3|34911.5|25
1627966200000|2021-08-03 04:50:00|34917.3|34912.5|34924.8|34920|34924.8|34920|34913.3|34908.5|60
1627966500000|2021-08-03 04:55:00|34924.3|34919.5|34924.3|34919.5|34928.3|34923.5|34922.3|34917.5|37
1627966800000|2021-08-03 05:00:00|34923.3|34918.5|34937.3|34932.5|34944.8|34940|34922.8|34918|349
1627967100000|2021-08-03 05:05:00|34936.8|34932|34943.3|34938.5|34948.8|34944|34930.8|34926|206
1627967400000|2021-08-03 05:10:00|34942.8|34938|34940.3|34935.5|34948.8|34944|34936.3|34931.5|157
1627967700000|2021-08-03 05:15:00|34939.8|34935|34933.8|34929|34944.8|34940|34928.8|34924|110
1627968000000|2021-08-03 05:20:00|34933.3|34928.5|34941.3|34936.5|34947.3|34942.5|34932.3|34927.5|103
1627968300000|2021-08-03 05:25:00|34941.8|34937|34942.3|34937.5|34944.8|34940|34935.3|34930.5|45
1627968600000|2021-08-03 05:30:00|34942.8|34938|34938.3|34933.5|34944.3|34939.5|34933.3|34928.5|94
1627968900000|2021-08-03 05:35:00|34937.8|34933|34936.3|34931.5|34944.3|34939.5|34933.3|34928.5|69
1627969200000|2021-08-03 05:40:00|34936.8|34932|34940.3|34935.5|34942.3|34937.5|34932.8|34928|111
1627969500000|2021-08-03 05:45:00|34939.8|34935|34948.3|34943.5|34949.8|34945|34938.8|34934|68
1627969800000|2021-08-03 05:50:00|34947.8|34943|34939.8|34935|34948.8|34944|34938.3|34933.5|54
1627970100000|2021-08-03 05:55:00|34940.3|34935.5|34939.8|34935|34943.3|34938.5|34935.3|34930.5|56
1627970400000|2021-08-03 06:00:00|34939.2|34935.6|34953.2|34949.6|34960.7|34957.1|34938.7|34935.1|319
1627970700000|2021-08-03 06:05:00|34952.7|34949.1|34955.7|34952.1|34960.2|34956.6|34948.7|34945.1|130
1627971000000|2021-08-03 06:10:00|34956.2|34952.6|34949.7|34946.1|34959.2|34955.6|34948.7|34945.1|105
1627971300000|2021-08-03 06:15:00|34950.2|34946.6|34943.7|34940.1|34953.2|34949.6|34943.2|34939.6|147
1627971600000|2021-08-03 06:20:00|34943.2|34939.6|34944.7|34941.1|34949.7|34946.1|34939.7|34936.1|85
1627971900000|2021-08-03 06:25:00|34944.2|34940.6|34935.7|34932.1|34944.2|34940.6|34930.7|34927.1|151
1627972200000|2021-08-03 06:30:00|34935.2|34931.6|34936.7|34933.1|34943.7|34940.1|34931.7|34928.1|97
1627972500000|2021-08-03 06:35:00|34937.2|34933.6|34933.2|34929.6|34940.7|34937.1|34932.7|34929.1|83
1627972800000|2021-08-03 06:40:00|34933.7|34930.1|34935.7|34932.1|34939.2|34935.6|34932.2|34928.6|47
1627973100000|2021-08-03 06:45:00|34936.2|34932.6|34948.7|34945.1|34953.7|34950.1|34936.2|34932.6|114
1627973400000|2021-08-03 06:50:00|34949.2|34945.6|34948.7|34945.1|34951.7|34948.1|34946.2|34942.6|56
1627973700000|2021-08-03 06:55:00|34948.2|34944.6|34946.7|34943.1|34954.7|34951.1|34938.2|34934.6|182
1627974000000|2021-08-03 07:00:00|34947.7|34944.1|34935.7|34932.1|34955.2|34951.6|34926.2|34922.6|581
1627974300000|2021-08-03 07:05:00|34935.2|34931.6|34931.7|34928.1|34950.2|34946.6|34928.2|34924.6|284
1627974600000|2021-08-03 07:10:00|34931.2|34927.6|34926.7|34923.1|34932.7|34929.1|34914.2|34910.6|496
1627974900000|2021-08-03 07:15:00|34926.2|34922.6|34950.7|34947.1|34955.7|34952.1|34925.7|34922.1|463
1627975200000|2021-08-03 07:20:00|34950.2|34946.6|34935.7|34932.1|34950.2|34946.6|34932.7|34929.1|251
1627975500000|2021-08-03 07:25:00|34936.2|34932.6|34945.7|34942.1|34958.7|34955.1|34930.7|34927.1|281
1627975800000|2021-08-03 07:30:00|34945.2|34941.6|34981.2|34977.6|34990.7|34987.1|34943.2|34939.6|767
1627976100000|2021-08-03 07:35:00|34981.7|34978.1|34987.7|34984.1|35000.7|34997.1|34979.2|34975.6|643
1627976400000|2021-08-03 07:40:00|34986.7|34983.1|34979.2|34975.6|35003.2|34999.6|34977.7|34974.1|542
1627976700000|2021-08-03 07:45:00|34979.7|34976.1|34988.7|34985.1|34990.2|34986.6|34974.2|34970.6|404
1627977000000|2021-08-03 07:50:00|34989.2|34985.6|34984.7|34981.1|35004.7|35001.1|34984.2|34980.6|368
1627977300000|2021-08-03 07:55:00|34984.2|34980.6|34980.7|34977.1|34988.2|34984.6|34979.7|34976.1|183
1627977600000|2021-08-03 08:00:00|34980.2|34976.6|34982.7|34979.1|34990.2|34986.6|34976.7|34973.1|307
1627977900000|2021-08-03 08:05:00|34982.2|34978.6|34977.7|34974.1|34986.2|34982.6|34973.7|34970.1|267
1627978200000|2021-08-03 08:10:00|34977.2|34973.6|34959.7|34956.1|34979.7|34976.1|34956.7|34953.1|346
1627978500000|2021-08-03 08:15:00|34960.2|34956.6|34957.7|34954.1|34965.2|34961.6|34956.7|34953.1|158
1627978800000|2021-08-03 08:20:00|34958.2|34954.6|34959.7|34956.1|34961.2|34957.6|34950.2|34946.6|215
1627979100000|2021-08-03 08:25:00|34960.2|34956.6|34956.2|34952.6|34964.7|34961.1|34954.2|34950.6|197
1627979400000|2021-08-03 08:30:00|34955.7|34952.1|34968.2|34964.6|34970.7|34967.1|34952.7|34949.1|203
1627979700000|2021-08-03 08:35:00|34967.7|34964.1|34960.7|34957.1|34970.7|34967.1|34960.7|34957.1|126
1627980000000|2021-08-03 08:40:00|34961.2|34957.6|34952.7|34949.1|34961.2|34957.6|34948.7|34945.1|207
1627980300000|2021-08-03 08:45:00|34953.2|34949.6|34968.7|34965.1|34970.2|34966.6|34952.7|34949.1|166
1627980600000|2021-08-03 08:50:00|34968.2|34964.6|34961.2|34957.6|34968.2|34964.6|34959.7|34956.1|99
1627980900000|2021-08-03 08:55:00|34961.7|34958.1|34977.7|34974.1|34977.7|34974.1|34959.2|34955.6|194
1627981200000|2021-08-03 09:00:00|34976.7|34973.1|34978.2|34974.6|34984.2|34980.6|34969.7|34966.1|241
1627981500000|2021-08-03 09:05:00|34978.7|34975.1|34973.7|34970.1|34980.7|34977.1|34972.2|34968.6|216
1627981800000|2021-08-03 09:10:00|34973.2|34969.6|34975.2|34971.6|34977.7|34974.1|34971.7|34968.1|254
1627982100000|2021-08-03 09:15:00|34974.7|34971.1|34973.7|34970.1|34980.7|34977.1|34969.7|34966.1|269
1627982400000|2021-08-03 09:20:00|34974.2|34970.6|34962.7|34959.1|34975.2|34971.6|34959.2|34955.6|184
1627982700000|2021-08-03 09:25:00|34963.2|34959.6|34978.2|34974.6|34978.2|34974.6|34963.2|34959.6|104
1627983000000|2021-08-03 09:30:00|34977.7|34974.1|34993.7|34990.1|34997.2|34993.6|34976.7|34973.1|279
1627983300000|2021-08-03 09:35:00|34993.2|34989.6|35005.2|35001.6|35009.2|35005.6|34988.2|34984.6|318
1627983600000|2021-08-03 09:40:00|35006.2|35002.6|34992.2|34988.6|35007.7|35004.1|34987.2|34983.6|466
1627983900000|2021-08-03 09:45:00|34992.7|34989.1|34980.2|34976.6|34997.2|34993.6|34979.2|34975.6|134
1627984200000|2021-08-03 09:50:00|34981.2|34977.6|34985.7|34982.1|34986.7|34983.1|34978.7|34975.1|126
1627984500000|2021-08-03 09:55:00|34985.2|34981.6|34991.2|34987.6|34997.2|34993.6|34984.7|34981.1|82
1627984800000|2021-08-03 10:00:00|34991.7|34988.1|34995.2|34991.6|34996.2|34992.6|34988.2|34984.6|66
1627985100000|2021-08-03 10:05:00|34995.7|34992.1|34990.7|34987.1|34997.7|34994.1|34987.2|34983.6|129
1627985400000|2021-08-03 10:10:00|34991.2|34987.6|34986.7|34983.1|34992.7|34989.1|34986.2|34982.6|132
1627985700000|2021-08-03 10:15:00|34987.2|34983.6|34990.7|34987.1|34997.2|34993.6|34984.2|34980.6|235
1627986000000|2021-08-03 10:20:00|34991.2|34987.6|34991.7|34988.1|34996.7|34993.1|34988.2|34984.6|150
1627986300000|2021-08-03 10:25:00|34992.2|34988.6|34984.7|34981.1|34993.7|34990.1|34984.2|34980.6|99
1627986600000|2021-08-03 10:30:00|34985.2|34981.6|34989.2|34985.6|34991.2|34987.6|34985.2|34981.6|84
1627986900000|2021-08-03 10:35:00|34988.7|34985.1|35004.2|35000.6|35004.7|35001.1|34988.7|34985.1|162
1627987200000|2021-08-03 10:40:00|35005.2|35001.6|34998.2|34994.6|35006.2|35002.6|34998.2|34994.6|150
1627987500000|2021-08-03 10:45:00|34998.7|34995.1|34996.7|34993.1|35004.2|35000.6|34991.7|34988.1|222
1627987800000|2021-08-03 10:50:00|34997.2|34993.6|34994.2|34990.6|35001.7|34998.1|34992.7|34989.1|159
1627988100000|2021-08-03 10:55:00|34993.7|34990.1|35005.2|35001.6|35005.2|35001.6|34993.7|34990.1|129
1627988400000|2021-08-03 11:00:00|35005.7|35002.1|34998.7|34995.1|35008.2|35004.6|34994.7|34991.1|373
1627988700000|2021-08-03 11:05:00|34999.2|34995.6|35001.2|34997.6|35001.7|34998.1|34997.2|34993.6|60
1627989000000|2021-08-03 11:10:00|35000.7|34997.1|34992.7|34989.1|35001.7|34998.1|34991.2|34987.6|194
1627989300000|2021-08-03 11:15:00|34992.2|34988.6|34990.2|34986.6|34998.2|34994.6|34988.2|34984.6|166
1627989600000|2021-08-03 11:20:00|34989.7|34986.1|34991.2|34987.6|34996.2|34992.6|34988.7|34985.1|148
1627989900000|2021-08-03 11:25:00|34991.7|34988.1|34993.7|34990.1|35003.7|35000.1|34991.2|34987.6|89
1627990200000|2021-08-03 11:30:00|34993.2|34989.6|34996.2|34992.6|35000.2|34996.6|34993.2|34989.6|104
1627990500000|2021-08-03 11:35:00|34996.7|34993.1|34992.7|34989.1|35000.2|34996.6|34992.2|34988.6|81
1627990800000|2021-08-03 11:40:00|34992.2|34988.6|34996.2|34992.6|35001.7|34998.1|34991.7|34988.1|170
1627991100000|2021-08-03 11:45:00|34996.7|34993.1|34994.7|34991.1|35000.7|34997.1|34991.7|34988.1|110
1627991400000|2021-08-03 11:50:00|34993.7|34990.1|34996.2|34992.6|34997.7|34994.1|34992.2|34988.6|92
1627991700000|2021-08-03 11:55:00|34996.7|34993.1|34995.7|34992.1|34999.7|34996.1|34993.2|34989.6|89
1627992000000|2021-08-03 12:00:00|34995.2|34991.6|34988.2|34984.6|35000.7|34997.1|34988.2|34984.6|221
1627992300000|2021-08-03 12:05:00|34988.7|34985.1|34972.7|34969.1|34989.7|34986.1|34972.2|34968.6|339
1627992600000|2021-08-03 12:10:00|34972.2|34968.6|34963.7|34960.1|34974.7|34971.1|34962.7|34959.1|310
1627992900000|2021-08-03 12:15:00|34964.2|34960.6|34936.7|34933.1|34969.7|34966.1|34936.2|34932.6|395
1627993200000|2021-08-03 12:20:00|34937.2|34933.6|34902.7|34899.1|34937.7|34934.1|34893.2|34889.6|928
1627993500000|2021-08-03 12:25:00|34903.2|34899.6|34902.7|34899.1|34916.2|34912.6|34897.7|34894.1|669
1627993800000|2021-08-03 12:30:00|34902.2|34898.6|34922.7|34919.1|34923.2|34919.6|34899.2|34895.6|518
1627994100000|2021-08-03 12:35:00|34922.2|34918.6|34908.7|34905.1|34922.7|34919.1|34903.7|34900.1|318
1627994400000|2021-08-03 12:40:00|34908.2|34904.6|34915.7|34912.1|34920.7|34917.1|34905.7|34902.1|248
1627994700000|2021-08-03 12:45:00|34916.2|34912.6|34908.7|34905.1|34919.2|34915.6|34905.2|34901.6|351
1627995000000|2021-08-03 12:50:00|34908.2|34904.6|34925.7|34922.1|34925.7|34922.1|34907.7|34904.1|271
1627995300000|2021-08-03 12:55:00|34925.2|34921.6|34942.7|34939.1|34944.2|34940.6|34923.7|34920.1|508
1627995600000|2021-08-03 13:00:00|34943.7|34940.1|34930.7|34927.1|34944.2|34940.6|34924.7|34921.1|369
1627995900000|2021-08-03 13:05:00|34931.2|34927.6|34904.2|34900.6|34931.2|34927.6|34903.2|34899.6|425
1627996200000|2021-08-03 13:10:00|34904.7|34901.1|34901.2|34897.6|34910.2|34906.6|34897.2|34893.6|482
1627996500000|2021-08-03 13:15:00|34900.7|34897.1|34892.7|34889.1|34905.2|34901.6|34890.2|34886.6|333
1627996800000|2021-08-03 13:20:00|34893.2|34889.6|34909.7|34906.1|34911.2|34907.6|34890.2|34886.6|328
1627997100000|2021-08-03 13:25:00|34910.2|34906.6|34908.7|34905.1|34920.2|34916.6|34903.7|34900.1|571
1627997400000|2021-08-03 13:30:00|34908.1|34905.7|34903.1|34900.7|34946.1|34943.7|34877.6|34875.2|4052
1627997700000|2021-08-03 13:35:00|34903.6|34901.2|34857.1|34854.7|34911.6|34909.2|34851.1|34848.7|2770
1627998000000|2021-08-03 13:40:00|34857.6|34855.2|34806.1|34803.7|34860.1|34857.7|34795.6|34793.2|4636
1627998300000|2021-08-03 13:45:00|34806.6|34804.2|34756.1|34753.7|34808.1|34805.7|34754.1|34751.7|4526
1627998600000|2021-08-03 13:50:00|34755.6|34753.2|34741.1|34738.7|34786.6|34784.2|34735.6|34733.2|4723
1627998900000|2021-08-03 13:55:00|34741.6|34739.2|34730.1|34727.7|34755.1|34752.7|34714.6|34712.2|3458
1627999200000|2021-08-03 14:00:00|34729.6|34727.2|34764.1|34761.7|34790.1|34787.7|34724.6|34722.2|3580
1627999500000|2021-08-03 14:05:00|34763.6|34761.2|34766.1|34763.7|34784.6|34782.2|34744.6|34742.2|2646
1627999800000|2021-08-03 14:10:00|34767.4|34765|34767.9|34765.5|34775.9|34773.5|34745.9|34743.5|1947
1628000100000|2021-08-03 14:15:00|34767.4|34765|34853.4|34851|34861.9|34859.5|34753.4|34751|3806
1628000400000|2021-08-03 14:20:00|34852.9|34850.5|34880.9|34878.5|34891.4|34889|34837.9|34835.5|3014
1628000700000|2021-08-03 14:25:00|34882.4|34880|34885.4|34883|34894.9|34892.5|34870.4|34868|2106
1628001000000|2021-08-03 14:30:00|34885.9|34883.5|34854.4|34852|34902.9|34900.5|34851.9|34849.5|2643
1628001300000|2021-08-03 14:35:00|34853.9|34851.5|34876.4|34874|34887.4|34885|34841.9|34839.5|1975
1628001600000|2021-08-03 14:40:00|34876.9|34874.5|34893.9|34891.5|34902.4|34900|34869.9|34867.5|2010
1628001900000|2021-08-03 14:45:00|34895.4|34893|34912.9|34910.5|34918.4|34916|34872.4|34870|2366
1628002200000|2021-08-03 14:50:00|34913.4|34911|34899.4|34897|34931.4|34929|34899.4|34897|2222
1628002500000|2021-08-03 14:55:00|34899.9|34897.5|34873.9|34871.5|34912.9|34910.5|34866.4|34864|1806
1628002800000|2021-08-03 15:00:00|34873.4|34871|34882.4|34880|34908.9|34906.5|34867.4|34865|1717
1628003100000|2021-08-03 15:05:00|34882.9|34880.5|34907.9|34905.5|34921.4|34919|34870.9|34868.5|1575
1628003400000|2021-08-03 15:10:00|34908.4|34906|34920.4|34918|34928.9|34926.5|34891.9|34889.5|1535
1628003700000|2021-08-03 15:15:00|34922.4|34920|34894.9|34892.5|34923.4|34921|34890.9|34888.5|1243
1628004000000|2021-08-03 15:20:00|34895.4|34893|34901.4|34899|34905.9|34903.5|34877.9|34875.5|1341
1628004300000|2021-08-03 15:25:00|34901.9|34899.5|34935.4|34933|34937.4|34935|34891.9|34889.5|2036
1628004600000|2021-08-03 15:30:00|34935.9|34933.5|34958.4|34956|34965.4|34963|34934.4|34932|2498
1628004900000|2021-08-03 15:35:00|34957.9|34955.5|34962.9|34960.5|34972.4|34970|34953.9|34951.5|1691
1628005200000|2021-08-03 15:40:00|34963.4|34961|35045.9|35043.5|35057.9|35055.5|34962.4|34960|5338
1628005500000|2021-08-03 15:45:00|35044.9|35042.5|35017.9|35015.5|35048.4|35046|35015.9|35013.5|3363
1628005800000|2021-08-03 15:50:00|35018.4|35016|35019.4|35017|35034.9|35032.5|35011.9|35009.5|1408
1628006100000|2021-08-03 15:55:00|35019.9|35017.5|35022.9|35020.5|35032.9|35030.5|35007.9|35005.5|1289
1628006400000|2021-08-03 16:00:00|35023.4|35021|35012.9|35010.5|35029.4|35027|35008.4|35006|1162
1628006700000|2021-08-03 16:05:00|35013.4|35011|35003.4|35001|35018.4|35016|35001.9|34999.5|1263
1628007000000|2021-08-03 16:10:00|35003.9|35001.5|34999.4|34997|35007.9|35005.5|34997.4|34995|751
1628007300000|2021-08-03 16:15:00|34999.9|34997.5|34980.9|34978.5|35006.9|35004.5|34974.9|34972.5|1092
1628007600000|2021-08-03 16:20:00|34980.4|34978|34978.4|34976|34987.9|34985.5|34970.4|34968|872
1628007900000|2021-08-03 16:25:00|34978.9|34976.5|34989.9|34987.5|34991.9|34989.5|34973.9|34971.5|724
1628008200000|2021-08-03 16:30:00|34989.4|34987|34992.4|34990|34994.9|34992.5|34972.9|34970.5|561
1628008500000|2021-08-03 16:35:00|34991.9|34989.5|35001.4|34999|35001.9|34999.5|34986.4|34984|841
1628008800000|2021-08-03 16:40:00|35000.9|34998.5|35011.9|35009.5|35016.9|35014.5|34999.4|34997|722
1628009100000|2021-08-03 16:45:00|35012.4|35010|35006.9|35004.5|35015.4|35013|35002.4|35000|486
1628009400000|2021-08-03 16:50:00|35006.4|35004|35004.4|35002|35010.4|35008|34998.4|34996|376
1628009700000|2021-08-03 16:55:00|35004.9|35002.5|35004.9|35002.5|35008.4|35006|34999.9|34997.5|375
1628010000000|2021-08-03 17:00:00|35006.4|35004|35016.9|35014.5|35021.4|35019|35003.9|35001.5|867
1628010300000|2021-08-03 17:05:00|35017.4|35015|35030.9|35028.5|35033.9|35031.5|35016.9|35014.5|781
1628010600000|2021-08-03 17:10:00|35030.4|35028|35034.4|35032|35035.4|35033|35020.4|35018|709
1628010900000|2021-08-03 17:15:00|35034.9|35032.5|35034.4|35032|35039.4|35037|35028.9|35026.5|487
1628011200000|2021-08-03 17:20:00|35035.4|35033|35036.9|35034.5|35041.4|35039|35030.4|35028|632
1628011500000|2021-08-03 17:25:00|35036.4|35034|35043.4|35041|35045.9|35043.5|35031.4|35029|579
1628011800000|2021-08-03 17:30:00|35043.9|35041.5|35047.9|35045.5|35055.4|35053|35036.4|35034|736
1628012100000|2021-08-03 17:35:00|35048.4|35046|35037.4|35035|35049.4|35047|35034.4|35032|655
1628012400000|2021-08-03 17:40:00|35037.9|35035.5|35036.4|35034|35046.4|35044|35035.4|35033|678
1628012700000|2021-08-03 17:45:00|35036.9|35034.5|35042.4|35040|35047.4|35045|35032.4|35030|619
1628013000000|2021-08-03 17:50:00|35043.4|35041|35047.4|35045|35051.9|35049.5|35040.4|35038|522
1628013300000|2021-08-03 17:55:00|35046.9|35044.5|35048.4|35046|35050.9|35048.5|35044.4|35042|495
1628013600000|2021-08-03 18:00:00|35048.9|35046.5|35043.9|35041.5|35056.4|35054|35034.4|35032|1023
1628013900000|2021-08-03 18:05:00|35043.4|35041|35054.4|35052|35059.9|35057.5|35038.9|35036.5|674
1628014200000|2021-08-03 18:10:00|35055.4|35053|35060.4|35058|35077.4|35075|35054.4|35052|1738
1628014500000|2021-08-03 18:15:00|35059.9|35057.5|35064.4|35062|35071.4|35069|35055.4|35053|888
1628014800000|2021-08-03 18:20:00|35063.9|35061.5|35059.4|35057|35070.4|35068|35057.9|35055.5|502
1628015100000|2021-08-03 18:25:00|35059.9|35057.5|35062.4|35060|35068.4|35066|35056.9|35054.5|521
1628015400000|2021-08-03 18:30:00|35063.4|35061|35065.9|35063.5|35076.4|35074|35059.4|35057|1097
1628015700000|2021-08-03 18:35:00|35066.4|35064|35064.4|35062|35068.9|35066.5|35055.9|35053.5|677
1628016000000|2021-08-03 18:40:00|35065.4|35063|35063.4|35061|35068.4|35066|35060.4|35058|396
1628016300000|2021-08-03 18:45:00|35064.4|35062|35045.9|35043.5|35065.4|35063|35044.4|35042|1036
1628016600000|2021-08-03 18:50:00|35046.9|35044.5|35051.4|35049|35055.4|35053|35044.9|35042.5|495
1628016900000|2021-08-03 18:55:00|35051.9|35049.5|35060.4|35058|35064.4|35062|35051.9|35049.5|465
1628017200000|2021-08-03 19:00:00|35059.9|35057.5|35071.9|35069.5|35074.4|35072|35059.4|35057|858
1628017500000|2021-08-03 19:05:00|35071.4|35069|35084.4|35082|35094.4|35092|35069.4|35067|1372
1628017800000|2021-08-03 19:10:00|35083.9|35081.5|35080.4|35078|35086.9|35084.5|35071.4|35069|1326
1628018100000|2021-08-03 19:15:00|35081.4|35079|35089.9|35087.5|35097.9|35095.5|35081.4|35079|946
1628018400000|2021-08-03 19:20:00|35089.4|35087|35103.2|35100.8|35105.7|35103.3|35083.9|35081.5|1258
1628018700000|2021-08-03 19:25:00|35103.7|35101.3|35103.7|35101.3|35107.2|35104.8|35097.7|35095.3|823
1628019000000|2021-08-03 19:30:00|35103.2|35100.8|35105.2|35102.8|35111.2|35108.8|35096.2|35093.8|975
1628019300000|2021-08-03 19:35:00|35104.7|35102.3|35102.2|35099.8|35120.2|35117.8|35100.2|35097.8|1408
1628019600000|2021-08-03 19:40:00|35102.7|35100.3|35093.2|35090.8|35115.2|35112.8|35092.2|35089.8|1072
1628019900000|2021-08-03 19:45:00|35092.7|35090.3|35095.7|35093.3|35105.2|35102.8|35089.7|35087.3|931
1628020200000|2021-08-03 19:50:00|35095.2|35092.8|35104.7|35102.3|35107.2|35104.8|35082.7|35080.3|1566
1628020500000|2021-08-03 19:55:00|35104.2|35101.8|35118.2|35115.8|35125.2|35122.8|35098.2|35095.8|3339
1628020800000|2021-08-03 20:00:00|35117.2|35114.8|35101.9|35097.1|35123.4|35118.6|35088.4|35083.6|1648
1628021100000|2021-08-03 20:05:00|35102.4|35097.6|35089.4|35084.6|35107.9|35103.1|35088.4|35083.6|572
1628021400000|2021-08-03 20:10:00|35088.4|35083.6|35069.4|35064.6|35090.4|35085.6|35066.4|35061.6|842
1628021700000|2021-08-03 20:15:00|35069.9|35065.1|35084.4|35079.6|35090.4|35085.6|35069.9|35065.1|260
1628022000000|2021-08-03 20:20:00|35084.9|35080.1|35089.4|35084.6|35093.4|35088.6|35084.4|35079.6|142
1628022300000|2021-08-03 20:25:00|35088.9|35084.1|35088.9|35084.1|35093.4|35088.6|35087.4|35082.6|118
1628022600000|2021-08-03 20:30:00|35089.4|35084.6|35083.9|35079.1|35090.4|35085.6|35078.4|35073.6|162
1628022900000|2021-08-03 20:35:00|35084.4|35079.6|35087.9|35083.1|35089.9|35085.1|35082.9|35078.1|54
1628023200000|2021-08-03 20:40:00|35088.4|35083.6|35085.9|35081.1|35095.4|35090.6|35083.4|35078.6|157
1628023500000|2021-08-03 20:45:00|35088.9|35084.1|35070.9|35066.1|35091.4|35086.6|35070.9|35066.1|191
1628023800000|2021-08-03 20:50:00|35072.9|35068.1|35073.4|35068.6|35079.9|35075.1|35071.9|35067.1|176
1628024100000|2021-08-03 20:55:00|35073.9|35069.1|35075.9|35066.1|35079.9|35075.1|35070.4|35064.6|196
1628024400000|2021-08-03 21:00:00|35078.5|35068.7|35078|35068.2|35078.7|35068.9|35076.2|35066.4|0
1628024700000|2021-08-03 21:05:00|35077.9|35068.1|35077.7|35067.9|35078.7|35068.9|35077.4|35067.6|0
1628025000000|2021-08-03 21:10:00|35077.5|35067.7|35073.8|35064|35077.7|35067.9|35072.1|35062.3|0
1628025300000|2021-08-03 21:15:00|35073.7|35063.9|35081|35071.2|35081|35071.2|35073.7|35063.9|0
1628025600000|2021-08-03 21:20:00|35081.3|35071.5|35084.5|35074.7|35087|35077.2|35080|35070.2|0
1628025900000|2021-08-03 21:25:00|35084.6|35074.8|35086.4|35076.6|35087.4|35077.6|35084.6|35074.8|0
1628026200000|2021-08-03 21:30:00|35086.8|35077|35086.4|35076.6|35088.9|35079.1|35084.5|35074.7|0
1628026500000|2021-08-03 21:35:00|35085.9|35076.1|35080.8|35071|35085.9|35076.1|35080.8|35071|0
1628026800000|2021-08-03 21:40:00|35080.7|35070.9|35082.4|35072.6|35082.4|35072.6|35080.7|35070.9|0
1628027100000|2021-08-03 21:45:00|35082.5|35072.7|35082.8|35073|35083.9|35074.1|35082.4|35072.6|0
1628027400000|2021-08-03 21:50:00|35083.1|35073.3|35084.3|35074.5|35084.6|35074.8|35083.1|35073.3|0
1628027700000|2021-08-03 21:55:00|35084.4|35074.6|35082.7|35072.9|35085.3|35075.5|35082.1|35072.3|0
1628028000000|2021-08-03 22:00:00|35076.9|35072.1|35086.4|35081.6|35089.4|35084.6|35075.9|35071.1|167
1628028300000|2021-08-03 22:05:00|35085.9|35081.1|35078.4|35073.6|35088.9|35084.1|35076.9|35072.1|92
1628028600000|2021-08-03 22:10:00|35078.9|35074.1|35083.4|35078.6|35083.9|35079.1|35075.4|35070.6|52
1628028900000|2021-08-03 22:15:00|35082.9|35078.1|35081.9|35077.1|35083.4|35078.6|35078.4|35073.6|60
1628029200000|2021-08-03 22:20:00|35081.4|35076.6|35082.9|35078.1|35084.9|35080.1|35078.9|35074.1|50
1628029500000|2021-08-03 22:25:00|35083.4|35078.6|35085.9|35081.1|35087.4|35082.6|35081.4|35076.6|70
1628029800000|2021-08-03 22:30:00|35085.4|35080.6|35079.9|35075.1|35086.4|35081.6|35079.4|35074.6|72
1628030100000|2021-08-03 22:35:00|35079.4|35074.6|35076.9|35072.1|35082.9|35078.1|35074.9|35070.1|65
1628030400000|2021-08-03 22:40:00|35076.4|35071.6|35078.9|35074.1|35079.9|35075.1|35071.4|35066.6|140
1628030700000|2021-08-03 22:45:00|35078.4|35073.6|35082.9|35078.1|35084.4|35079.6|35077.4|35072.6|75
1628031000000|2021-08-03 22:50:00|35082.4|35077.6|35085.4|35080.6|35087.9|35083.1|35081.4|35076.6|68
1628031300000|2021-08-03 22:55:00|35083.4|35078.6|35082.4|35077.6|35085.4|35080.6|35081.4|35076.6|43
1628031600000|2021-08-03 23:00:00|35081.9|35077.1|35074.9|35070.1|35082.9|35078.1|35069.9|35065.1|131
1628031900000|2021-08-03 23:05:00|35075.4|35070.6|35066.9|35062.1|35077.9|35073.1|35062.9|35058.1|134
1628032200000|2021-08-03 23:10:00|35067.4|35062.6|35064.4|35059.6|35069.9|35065.1|35064.4|35059.6|97
1628032500000|2021-08-03 23:15:00|35063.9|35059.1|35072.9|35068.1|35073.4|35068.6|35063.4|35058.6|50
1628032800000|2021-08-03 23:20:00|35072.4|35067.6|35072.9|35068.1|35074.4|35069.6|35070.4|35065.6|25
1628033100000|2021-08-03 23:25:00|35072.4|35067.6|35066.4|35061.6|35075.4|35070.6|35065.4|35060.6|92
1628033400000|2021-08-03 23:30:00|35065.9|35061.1|35064.4|35059.6|35067.4|35062.6|35061.4|35056.6|93
1628033700000|2021-08-03 23:35:00|35065.4|35060.6|35068.9|35064.1|35072.4|35067.6|35064.9|35060.1|83
1628034000000|2021-08-03 23:40:00|35068.4|35063.6|35064.4|35059.6|35070.9|35066.1|35062.9|35058.1|65
1628034300000|2021-08-03 23:45:00|35064.9|35060.1|35070.4|35065.6|35072.9|35068.1|35064.4|35059.6|78
1628034600000|2021-08-03 23:50:00|35071.9|35067.1|35066.9|35062.1|35071.9|35067.1|35066.4|35061.6|52
1628034900000|2021-08-03 23:55:00|35066.4|35061.6|35070.9|35066.1|35070.9|35066.1|35064.4|35059.6|50
1628035200000|2021-08-04 00:00:00|35070.4|35065.6|35051.9|35047.1|35073.4|35068.6|35047.4|35042.6|443
1628035500000|2021-08-04 00:05:00|35051.4|35046.6|35056.4|35051.6|35061.9|35057.1|35047.9|35043.1|231
1628035800000|2021-08-04 00:10:00|35056.9|35052.1|35059.9|35055.1|35063.4|35058.6|35052.9|35048.1|128
1628036100000|2021-08-04 00:15:00|35060.4|35055.6|35070.9|35066.1|35071.4|35066.6|35055.9|35051.1|127
1628036400000|2021-08-04 00:20:00|35070.4|35065.6|35058.4|35053.6|35070.9|35066.1|35058.4|35053.6|149
1628036700000|2021-08-04 00:25:00|35058.9|35054.1|35070.9|35066.1|35073.4|35068.6|35057.4|35052.6|138
1628037000000|2021-08-04 00:30:00|35071.4|35066.6|35064.4|35059.6|35073.4|35068.6|35063.9|35059.1|85
1628037300000|2021-08-04 00:35:00|35064.9|35060.1|35069.9|35065.1|35073.9|35069.1|35063.4|35058.6|82
1628037600000|2021-08-04 00:40:00|35069.4|35064.6|35066.9|35062.1|35073.4|35068.6|35065.4|35060.6|57
1628037900000|2021-08-04 00:45:00|35067.4|35062.6|35063.4|35058.6|35069.4|35064.6|35059.4|35054.6|64
1628038200000|2021-08-04 00:50:00|35062.9|35058.1|35065.9|35061.1|35067.9|35063.1|35061.4|35056.6|45
1628038500000|2021-08-04 00:55:00|35066.4|35061.6|35067.9|35063.1|35070.4|35065.6|35062.9|35058.1|31
1628038800000|2021-08-04 01:00:00|35068.4|35063.6|35059.9|35055.1|35068.4|35063.6|35059.9|35055.1|44
1628039100000|2021-08-04 01:05:00|35059.4|35054.6|35068.9|35064.1|35069.4|35064.6|35058.4|35053.6|43
1628039400000|2021-08-04 01:10:00|35069.4|35064.6|35070.9|35066.1|35071.9|35067.1|35066.4|35061.6|67
1628039700000|2021-08-04 01:15:00|35071.4|35066.6|35084.9|35080.1|35085.4|35080.6|35071.4|35066.6|240
1628040000000|2021-08-04 01:20:00|35085.4|35080.6|35089.4|35084.6|35090.4|35085.6|35081.9|35077.1|133
1628040300000|2021-08-04 01:25:00|35089.9|35085.1|35084.9|35080.1|35091.4|35086.6|35084.4|35079.6|81
1628040600000|2021-08-04 01:30:00|35084.4|35079.6|35077.9|35073.1|35086.4|35081.6|35074.9|35070.1|129
1628040900000|2021-08-04 01:35:00|35077.4|35072.6|35070.9|35066.1|35079.9|35075.1|35066.9|35062.1|136
1628041200000|2021-08-04 01:40:00|35071.4|35066.6|35066.4|35061.6|35072.9|35068.1|35061.4|35056.6|105
1628041500000|2021-08-04 01:45:00|35065.9|35061.1|35085.9|35081.1|35085.9|35081.1|35065.9|35061.1|153
1628041800000|2021-08-04 01:50:00|35085.4|35080.6|35096.9|35092.1|35099.4|35094.6|35080.4|35075.6|163
1628042100000|2021-08-04 01:55:00|35097.4|35092.6|35098.9|35094.1|35101.9|35097.1|35094.9|35090.1|208
1628042400000|2021-08-04 02:00:00|35099.4|35094.6|35093.9|35089.1|35100.4|35095.6|35093.4|35088.6|96
1628042700000|2021-08-04 02:05:00|35093.4|35088.6|35093.9|35089.1|35097.4|35092.6|35091.4|35086.6|122
1628043000000|2021-08-04 02:10:00|35094.4|35089.6|35089.9|35085.1|35096.9|35092.1|35087.9|35083.1|70
1628043300000|2021-08-04 02:15:00|35090.4|35085.6|35086.9|35082.1|35090.9|35086.1|35083.9|35079.1|73
1628043600000|2021-08-04 02:20:00|35087.4|35082.6|35079.9|35075.1|35088.4|35083.6|35079.4|35074.6|96
1628043900000|2021-08-04 02:25:00|35080.4|35075.6|35082.9|35078.1|35087.4|35082.6|35079.4|35074.6|76
1628044200000|2021-08-04 02:30:00|35082.4|35077.6|35084.9|35080.1|35086.4|35081.6|35080.4|35075.6|47
1628044500000|2021-08-04 02:35:00|35085.4|35080.6|35093.4|35088.6|35094.4|35089.6|35084.9|35080.1|73
1628044800000|2021-08-04 02:40:00|35093.9|35089.1|35092.9|35088.1|35097.4|35092.6|35091.4|35086.6|81
1628045100000|2021-08-04 02:45:00|35093.4|35088.6|35089.4|35084.6|35094.9|35090.1|35088.9|35084.1|54
1628045400000|2021-08-04 02:50:00|35088.9|35084.1|35094.9|35090.1|35096.4|35091.6|35087.9|35083.1|48
1628045700000|2021-08-04 02:55:00|35094.4|35089.6|35088.9|35084.1|35094.9|35090.1|35087.9|35083.1|23
1628046000000|2021-08-04 03:00:00|35088.4|35083.6|35088.9|35084.1|35092.4|35087.6|35087.9|35083.1|37
1628046300000|2021-08-04 03:05:00|35089.4|35084.6|35094.9|35090.1|35094.9|35090.1|35087.4|35082.6|22
1628046600000|2021-08-04 03:10:00|35095.4|35090.6|35095.9|35091.1|35097.4|35092.6|35093.4|35088.6|36
1628046900000|2021-08-04 03:15:00|35096.4|35091.6|35096.9|35092.1|35098.9|35094.1|35092.9|35088.1|41
1628047200000|2021-08-04 03:20:00|35096.4|35091.6|35095.9|35091.1|35097.4|35092.6|35092.4|35087.6|33
1628047500000|2021-08-04 03:25:00|35095.4|35090.6|35099.9|35095.1|35102.9|35098.1|35094.9|35090.1|89
1628047800000|2021-08-04 03:30:00|35100.4|35095.6|35094.9|35090.1|35101.4|35096.6|35091.4|35086.6|56
1628048100000|2021-08-04 03:35:00|35094.4|35089.6|35087.4|35082.6|35094.4|35089.6|35086.9|35082.1|45
1628048400000|2021-08-04 03:40:00|35086.9|35082.1|35087.4|35082.6|35087.4|35082.6|35083.4|35078.6|53
1628048700000|2021-08-04 03:45:00|35087.9|35083.1|35089.9|35085.1|35090.4|35085.6|35085.9|35081.1|49
1628049000000|2021-08-04 03:50:00|35089.4|35084.6|35082.9|35078.1|35089.4|35084.6|35080.4|35075.6|42
1628049300000|2021-08-04 03:55:00|35082.4|35077.6|35083.4|35078.6|35087.4|35082.6|35081.9|35077.1|23
1628049600000|2021-08-04 04:00:00|35082.4|35077.6|35085.9|35081.1|35087.4|35082.6|35082.4|35077.6|46
1628049900000|2021-08-04 04:05:00|35085.4|35080.6|35086.9|35082.1|35087.9|35083.1|35083.9|35079.1|27
1628050200000|2021-08-04 04:10:00|35086.4|35081.6|35088.9|35084.1|35089.4|35084.6|35084.4|35079.6|74
1628050500000|2021-08-04 04:15:00|35089.4|35084.6|35086.9|35082.1|35090.4|35085.6|35085.4|35080.6|45
1628050800000|2021-08-04 04:20:00|35087.4|35082.6|35082.9|35078.1|35087.4|35082.6|35082.4|35077.6|18
1628051100000|2021-08-04 04:25:00|35083.4|35078.6|35079.9|35075.1|35083.9|35079.1|35076.9|35072.1|119
1628051400000|2021-08-04 04:30:00|35079.4|35074.6|35084.9|35080.1|35087.4|35082.6|35079.4|35074.6|52
1628051700000|2021-08-04 04:35:00|35085.4|35080.6|35092.4|35087.6|35092.9|35088.1|35084.9|35080.1|42
1628052000000|2021-08-04 04:40:00|35092.9|35088.1|35088.9|35084.1|35093.4|35088.6|35086.4|35081.6|51
1628052300000|2021-08-04 04:45:00|35088.4|35083.6|35090.9|35086.1|35091.9|35087.1|35088.4|35083.6|39
1628052600000|2021-08-04 04:50:00|35091.4|35086.6|35092.9|35088.1|35094.9|35090.1|35089.4|35084.6|10
1628052900000|2021-08-04 04:55:00|35092.4|35087.6|35093.9|35089.1|35093.9|35089.1|35089.4|35084.6|4
1628053200000|2021-08-04 05:00:00|35093.4|35088.6|35092.4|35087.6|35096.4|35091.6|35088.9|35084.1|32
1628053500000|2021-08-04 05:05:00|35092.9|35088.1|35076.9|35072.1|35092.9|35088.1|35075.4|35070.6|129
1628053800000|2021-08-04 05:10:00|35077.4|35072.6|35084.9|35080.1|35085.4|35080.6|35074.4|35069.6|79
1628054100000|2021-08-04 05:15:00|35085.4|35080.6|35084.9|35080.1|35085.4|35080.6|35079.9|35075.1|29
1628054400000|2021-08-04 05:20:00|35084.4|35079.6|35084.9|35080.1|35085.4|35080.6|35079.4|35074.6|28
1628054700000|2021-08-04 05:25:00|35084.4|35079.6|35086.9|35082.1|35089.4|35084.6|35084.4|35079.6|68
1628055000000|2021-08-04 05:30:00|35086.4|35081.6|35091.9|35087.1|35092.4|35087.6|35085.9|35081.1|34
1628055300000|2021-08-04 05:35:00|35092.4|35087.6|35089.9|35085.1|35092.9|35088.1|35087.4|35082.6|42
1628055600000|2021-08-04 05:40:00|35088.9|35084.1|35082.9|35078.1|35094.9|35090.1|35077.9|35073.1|178
1628055900000|2021-08-04 05:45:00|35082.4|35077.6|35086.9|35082.1|35090.9|35086.1|35080.4|35075.6|46
1628056200000|2021-08-04 05:50:00|35086.4|35081.6|35087.9|35083.1|35088.9|35084.1|35081.4|35076.6|58
1628056500000|2021-08-04 05:55:00|35088.4|35083.6|35091.9|35087.1|35095.9|35091.1|35087.4|35082.6|159
1628056800000|2021-08-04 06:00:00|35091.3|35087.7|35090.3|35086.7|35091.3|35087.7|35077.3|35073.7|218
1628057100000|2021-08-04 06:05:00|35089.8|35086.2|35095.8|35092.2|35098.3|35094.7|35087.8|35084.2|173
1628057400000|2021-08-04 06:10:00|35095.3|35091.7|35102.3|35098.7|35108.8|35105.2|35093.8|35090.2|236
1628057700000|2021-08-04 06:15:00|35102.8|35099.2|35097.3|35093.7|35104.3|35100.7|35089.8|35086.2|192
1628058000000|2021-08-04 06:20:00|35097.8|35094.2|35103.3|35099.7|35104.8|35101.2|35097.8|35094.2|68
1628058300000|2021-08-04 06:25:00|35103.8|35100.2|35106.3|35102.7|35106.3|35102.7|35098.3|35094.7|71
1628058600000|2021-08-04 06:30:00|35105.8|35102.2|35107.3|35103.7|35107.8|35104.2|35102.8|35099.2|61
1628058900000|2021-08-04 06:35:00|35106.8|35103.2|35107.3|35103.7|35110.3|35106.7|35102.3|35098.7|100
1628059200000|2021-08-04 06:40:00|35106.8|35103.2|35104.3|35100.7|35106.8|35103.2|35101.8|35098.2|58
1628059500000|2021-08-04 06:45:00|35104.8|35101.2|35113.3|35109.7|35114.3|35110.7|35104.8|35101.2|101
1628059800000|2021-08-04 06:50:00|35112.8|35109.2|35113.8|35110.2|35116.8|35113.2|35112.3|35108.7|124
1628060100000|2021-08-04 06:55:00|35113.3|35109.7|35101.3|35097.7|35115.8|35112.2|35100.8|35097.2|225
1628060400000|2021-08-04 07:00:00|35101.8|35098.2|35101.3|35097.7|35109.8|35106.2|35091.3|35087.7|465
1628060700000|2021-08-04 07:05:00|35100.8|35097.2|35098.3|35094.7|35112.3|35108.7|35096.3|35092.7|228
1628061000000|2021-08-04 07:10:00|35098.8|35095.2|35096.8|35093.2|35102.3|35098.7|35089.8|35086.2|212
1628061300000|2021-08-04 07:15:00|35097.8|35094.2|35098.3|35094.7|35099.8|35096.2|35091.3|35087.7|197
1628061600000|2021-08-04 07:20:00|35097.3|35093.7|35111.3|35107.7|35112.3|35108.7|35096.3|35092.7|176
1628061900000|2021-08-04 07:25:00|35110.8|35107.2|35090.3|35086.7|35112.3|35108.7|35084.3|35080.7|263
1628062200000|2021-08-04 07:30:00|35090.8|35087.2|35097.3|35093.7|35100.3|35096.7|35086.8|35083.2|152
1628062500000|2021-08-04 07:35:00|35097.8|35094.2|35095.3|35091.7|35101.3|35097.7|35089.8|35086.2|160
1628062800000|2021-08-04 07:40:00|35095.8|35092.2|35090.3|35086.7|35096.3|35092.7|35088.3|35084.7|204
1628063100000|2021-08-04 07:45:00|35090.8|35087.2|35087.8|35084.2|35094.3|35090.7|35085.3|35081.7|136
1628063400000|2021-08-04 07:50:00|35088.3|35084.7|35071.3|35067.7|35090.3|35086.7|35070.8|35067.2|231
1628063700000|2021-08-04 07:55:00|35070.8|35067.2|35056.3|35052.7|35079.8|35076.2|35052.3|35048.7|201
1628064000000|2021-08-04 08:00:00|35055.8|35052.2|35049.8|35046.2|35069.3|35065.7|35040.8|35037.2|525
1628064300000|2021-08-04 08:05:00|35049.3|35045.7|35053.3|35049.7|35056.3|35052.7|35043.3|35039.7|280
1628064600000|2021-08-04 08:10:00|35053.8|35050.2|35069.8|35066.2|35070.8|35067.2|35052.3|35048.7|369
1628064900000|2021-08-04 08:15:00|35069.3|35065.7|35071.8|35068.2|35078.8|35075.2|35068.3|35064.7|292
1628065200000|2021-08-04 08:20:00|35072.3|35068.7|35077.8|35074.2|35079.3|35075.7|35065.8|35062.2|282
1628065500000|2021-08-04 08:25:00|35078.3|35074.7|35075.3|35071.7|35078.8|35075.2|35066.3|35062.7|162
1628065800000|2021-08-04 08:30:00|35074.8|35071.2|35072.3|35068.7|35080.8|35077.2|35071.8|35068.2|191
1628066100000|2021-08-04 08:35:00|35071.8|35068.2|35073.8|35070.2|35078.3|35074.7|35067.3|35063.7|117
1628066400000|2021-08-04 08:40:00|35074.3|35070.7|35075.3|35071.7|35075.8|35072.2|35069.8|35066.2|78
1628066700000|2021-08-04 08:45:00|35074.8|35071.2|35071.3|35067.7|35078.8|35075.2|35068.3|35064.7|115
1628067000000|2021-08-04 08:50:00|35071.8|35068.2|35073.8|35070.2|35075.8|35072.2|35069.3|35065.7|50
1628067300000|2021-08-04 08:55:00|35073.3|35069.7|35072.3|35068.7|35082.8|35079.2|35072.3|35068.7|170
1628067600000|2021-08-04 09:00:00|35071.8|35068.2|35079.3|35075.7|35080.3|35076.7|35070.3|35066.7|168
1628067900000|2021-08-04 09:05:00|35078.8|35075.2|35075.8|35072.2|35079.3|35075.7|35071.8|35068.2|78
1628068200000|2021-08-04 09:10:00|35075.3|35071.7|35075.8|35072.2|35076.8|35073.2|35071.8|35068.2|95
1628068500000|2021-08-04 09:15:00|35075.3|35071.7|35077.3|35073.7|35078.3|35074.7|35069.3|35065.7|137
1628068800000|2021-08-04 09:20:00|35076.8|35073.2|35073.8|35070.2|35077.8|35074.2|35071.8|35068.2|82
1628069100000|2021-08-04 09:25:00|35073.3|35069.7|35072.8|35069.2|35076.3|35072.7|35065.8|35062.2|79
1628069400000|2021-08-04 09:30:00|35071.8|35068.2|35078.3|35074.7|35079.3|35075.7|35069.3|35065.7|130
1628069700000|2021-08-04 09:35:00|35077.8|35074.2|35082.3|35078.7|35088.3|35084.7|35076.8|35073.2|235
1628070000000|2021-08-04 09:40:00|35082.8|35079.2|35082.3|35078.7|35085.8|35082.2|35079.3|35075.7|116
1628070300000|2021-08-04 09:45:00|35081.8|35078.2|35087.3|35083.7|35089.3|35085.7|35078.8|35075.2|97
1628070600000|2021-08-04 09:50:00|35087.8|35084.2|35089.3|35085.7|35093.8|35090.2|35084.8|35081.2|177
1628070900000|2021-08-04 09:55:00|35089.8|35086.2|35075.8|35072.2|35090.8|35087.2|35074.3|35070.7|151
1628071200000|2021-08-04 10:00:00|35076.3|35072.7|35076.8|35073.2|35081.8|35078.2|35072.8|35069.2|62
1628071500000|2021-08-04 10:05:00|35076.3|35072.7|35076.3|35072.7|35077.3|35073.7|35068.3|35064.7|99
1628071800000|2021-08-04 10:10:00|35076.8|35073.2|35072.8|35069.2|35081.3|35077.7|35069.8|35066.2|124
1628072100000|2021-08-04 10:15:00|35072.3|35068.7|35074.8|35071.2|35076.8|35073.2|35070.8|35067.2|84
1628072400000|2021-08-04 10:20:00|35074.3|35070.7|35076.8|35073.2|35080.8|35077.2|35073.3|35069.7|130
1628072700000|2021-08-04 10:25:00|35077.3|35073.7|35084.8|35081.2|35088.3|35084.7|35077.3|35073.7|84
1628073000000|2021-08-04 10:30:00|35085.3|35081.7|35088.8|35085.2|35089.3|35085.7|35084.8|35081.2|75
1628073300000|2021-08-04 10:35:00|35089.3|35085.7|35091.3|35087.7|35093.8|35090.2|35088.3|35084.7|77
1628073600000|2021-08-04 10:40:00|35090.8|35087.2|35092.3|35088.7|35092.8|35089.2|35088.8|35085.2|52
1628073900000|2021-08-04 10:45:00|35092.8|35089.2|35096.3|35092.7|35097.3|35093.7|35089.3|35085.7|102
1628074200000|2021-08-04 10:50:00|35096.8|35093.2|35087.3|35083.7|35100.3|35096.7|35086.8|35083.2|172
1628074500000|2021-08-04 10:55:00|35086.8|35083.2|35078.8|35075.2|35089.3|35085.7|35075.8|35072.2|123
1628074800000|2021-08-04 11:00:00|35079.3|35075.7|35076.3|35072.7|35083.8|35080.2|35061.8|35058.2|363
1628075100000|2021-08-04 11:05:00|35075.8|35072.2|35065.3|35061.7|35075.8|35072.2|35055.8|35052.2|625
1628075400000|2021-08-04 11:10:00|35064.8|35061.2|35069.8|35066.2|35070.8|35067.2|35058.3|35054.7|127
1628075700000|2021-08-04 11:15:00|35069.3|35065.7|35060.3|35056.7|35070.8|35067.2|35058.3|35054.7|218
1628076000000|2021-08-04 11:20:00|35059.8|35056.2|35068.3|35064.7|35072.8|35069.2|35059.3|35055.7|151
1628076300000|2021-08-04 11:25:00|35067.8|35064.2|35062.3|35058.7|35069.8|35066.2|35058.3|35054.7|192
1628076600000|2021-08-04 11:30:00|35061.8|35058.2|35049.3|35045.7|35062.3|35058.7|35046.3|35042.7|404
1628076900000|2021-08-04 11:35:00|35049.8|35046.2|35051.3|35047.7|35058.8|35055.2|35049.3|35045.7|199
1628077200000|2021-08-04 11:40:00|35050.8|35047.2|35055.3|35051.7|35057.3|35053.7|35044.8|35041.2|243
1628077500000|2021-08-04 11:45:00|35054.8|35051.2|35047.8|35044.2|35054.8|35051.2|35044.3|35040.7|190
1628077800000|2021-08-04 11:50:00|35047.3|35043.7|35053.3|35049.7|35057.3|35053.7|35045.8|35042.2|239
1628078100000|2021-08-04 11:55:00|35053.8|35050.2|35035.8|35032.2|35057.3|35053.7|35031.3|35027.7|450
1628078400000|2021-08-04 12:00:00|35036.3|35032.7|35028.3|35024.7|35038.8|35035.2|35019.8|35016.2|629
1628078700000|2021-08-04 12:05:00|35028.8|35025.2|35041.3|35037.7|35041.8|35038.2|35028.8|35025.2|201
1628079000000|2021-08-04 12:10:00|35040.8|35037.2|35040.8|35037.2|35044.8|35041.2|35032.8|35029.2|286
1628079300000|2021-08-04 12:15:00|35040.3|35036.7|35000.8|34997.2|35042.3|35038.7|34987.3|34983.7|1528
1628079600000|2021-08-04 12:20:00|35001.3|34997.7|35003.3|34999.7|35013.8|35010.2|34990.3|34986.7|1199
1628079900000|2021-08-04 12:25:00|35003.8|35000.2|34996.3|34992.7|35005.8|35002.2|34981.8|34978.2|1004
1628080200000|2021-08-04 12:30:00|34995.8|34992.2|35016.3|35012.7|35016.8|35013.2|34988.3|34984.7|1081
1628080500000|2021-08-04 12:35:00|35016.8|35013.2|35007.3|35003.7|35018.3|35014.7|35001.8|34998.2|657
1628080800000|2021-08-04 12:40:00|35007.8|35004.2|35005.3|35001.7|35015.3|35011.7|35000.3|34996.7|351
1628081100000|2021-08-04 12:45:00|35004.8|35001.2|34975.3|34971.7|35005.3|35001.7|34969.8|34966.2|839
1628081400000|2021-08-04 12:50:00|34975.8|34972.2|34963.3|34959.7|34978.3|34974.7|34961.8|34958.2|1094
1628081700000|2021-08-04 12:55:00|34962.8|34959.2|34983.8|34980.2|34984.8|34981.2|34959.3|34955.7|699
1628082000000|2021-08-04 13:00:00|34984.3|34980.7|34971.8|34968.2|34984.3|34980.7|34964.8|34961.2|745
1628082300000|2021-08-04 13:05:00|34972.8|34969.2|34977.3|34973.7|34981.3|34977.7|34971.8|34968.2|503
1628082600000|2021-08-04 13:10:00|34976.8|34973.2|34972.3|34968.7|34985.8|34982.2|34964.8|34961.2|449
1628082900000|2021-08-04 13:15:00|34971.8|34968.2|34982.8|34979.2|34984.8|34981.2|34967.8|34964.2|391
1628083200000|2021-08-04 13:20:00|34982.3|34978.7|34978.3|34974.7|34984.8|34981.2|34973.8|34970.2|281
1628083500000|2021-08-04 13:25:00|34978.8|34975.2|34966.3|34962.7|34983.8|34980.2|34964.8|34961.2|959
1628083800000|2021-08-04 13:30:00|34965.7|34963.3|34957.2|34954.8|34971.7|34969.3|34901.7|34899.3|8153
1628084100000|2021-08-04 13:35:00|34957.7|34955.3|34925.7|34923.3|34979.7|34977.3|34903.2|34900.8|4568
1628084400000|2021-08-04 13:40:00|34922.2|34919.8|34929.2|34926.8|34936.2|34933.8|34899.2|34896.8|3004
1628084700000|2021-08-04 13:45:00|34928.7|34926.3|34957.2|34954.8|34963.7|34961.3|34902.2|34899.8|3124
1628085000000|2021-08-04 13:50:00|34957.7|34955.3|34956.7|34954.3|34987.7|34985.3|34941.7|34939.3|3990
1628085300000|2021-08-04 13:55:00|34955.7|34953.3|34956.2|34953.8|34961.2|34958.8|34932.7|34930.3|1508
1628085600000|2021-08-04 14:00:00|34956.7|34954.3|35012.7|35010.3|35015.2|35012.8|34953.2|34950.8|3591
1628085900000|2021-08-04 14:05:00|35013.2|35010.8|34990.7|34988.3|35013.2|35010.8|34984.2|34981.8|2171
1628086200000|2021-08-04 14:10:00|34990.2|34987.8|34970.7|34968.3|34993.7|34991.3|34959.7|34957.3|2133
1628086500000|2021-08-04 14:15:00|34970.2|34967.8|34961.2|34958.8|34975.7|34973.3|34953.2|34950.8|1555
1628086800000|2021-08-04 14:20:00|34961.7|34959.3|34931.7|34929.3|34964.7|34962.3|34930.2|34927.8|1870
1628087100000|2021-08-04 14:25:00|34931.2|34928.8|34930.7|34928.3|34950.7|34948.3|34921.2|34918.8|1701
1628087400000|2021-08-04 14:30:00|34931.2|34928.8|34918.7|34916.3|34931.2|34928.8|34874.2|34871.8|4460
1628087700000|2021-08-04 14:35:00|34919.2|34916.8|34931.7|34929.3|34932.2|34929.8|34898.2|34895.8|2324
1628088000000|2021-08-04 14:40:00|34931.2|34928.8|34940.2|34937.8|34964.2|34961.8|34924.7|34922.3|2447
1628088300000|2021-08-04 14:45:00|34940.7|34938.3|34924.2|34921.8|34953.2|34950.8|34916.2|34913.8|1663
1628088600000|2021-08-04 14:50:00|34923.7|34921.3|34891.7|34889.3|34926.2|34923.8|34885.7|34883.3|1862
1628088900000|2021-08-04 14:55:00|34891.2|34888.8|34875.7|34873.3|34898.2|34895.8|34872.2|34869.8|1567
1628089200000|2021-08-04 15:00:00|34875.2|34872.8|34868.2|34865.8|34878.2|34875.8|34839.2|34836.8|2902
1628089500000|2021-08-04 15:05:00|34868.7|34866.3|34895.2|34892.8|34901.7|34899.3|34857.2|34854.8|2320
1628089800000|2021-08-04 15:10:00|34894.7|34892.3|34885.2|34882.8|34899.2|34896.8|34874.7|34872.3|1053
1628090100000|2021-08-04 15:15:00|34884.7|34882.3|34888.7|34886.3|34898.2|34895.8|34881.2|34878.8|1045
1628090400000|2021-08-04 15:20:00|34888.2|34885.8|34854.7|34852.3|34890.7|34888.3|34848.2|34845.8|1424
1628090700000|2021-08-04 15:25:00|34855.2|34852.8|34840.2|34837.8|34858.2|34855.8|34832.7|34830.3|1429
1628091000000|2021-08-04 15:30:00|34840.7|34838.3|34855.2|34852.8|34857.2|34854.8|34827.2|34824.8|1856
1628091300000|2021-08-04 15:35:00|34854.7|34852.3|34837.2|34834.8|34857.7|34855.3|34822.7|34820.3|1407
1628091600000|2021-08-04 15:40:00|34837.7|34835.3|34822.7|34820.3|34840.7|34838.3|34791.2|34788.8|2581
1628091900000|2021-08-04 15:45:00|34823.2|34820.8|34813.7|34811.3|34842.2|34839.8|34813.2|34810.8|1678
1628092200000|2021-08-04 15:50:00|34814.2|34811.8|34818.2|34815.8|34829.2|34826.8|34797.2|34794.8|1556
1628092500000|2021-08-04 15:55:00|34818.7|34816.3|34834.7|34832.3|34842.2|34839.8|34817.2|34814.8|1016
1628092800000|2021-08-04 16:00:00|34833.7|34831.3|34850.7|34848.3|34852.2|34849.8|34822.2|34819.8|1058
1628093100000|2021-08-04 16:05:00|34850.2|34847.8|34852.7|34850.3|34858.7|34856.3|34848.2|34845.8|670
1628093400000|2021-08-04 16:10:00|34853.2|34850.8|34851.7|34849.3|34854.2|34851.8|34836.2|34833.8|1114
1628093700000|2021-08-04 16:15:00|34851.2|34848.8|34848.7|34846.3|34861.7|34859.3|34837.2|34834.8|838
1628094000000|2021-08-04 16:20:00|34848.2|34845.8|34828.2|34825.8|34848.7|34846.3|34827.2|34824.8|813
1628094300000|2021-08-04 16:25:00|34827.7|34825.3|34808.7|34806.3|34832.2|34829.8|34798.2|34795.8|888
1628094600000|2021-08-04 16:30:00|34809.2|34806.8|34806.2|34803.8|34818.2|34815.8|34801.7|34799.3|842
1628094900000|2021-08-04 16:35:00|34807.2|34804.8|34822.2|34819.8|34822.2|34819.8|34806.2|34803.8|484
1628095200000|2021-08-04 16:40:00|34821.7|34819.3|34821.7|34819.3|34829.2|34826.8|34805.2|34802.8|981
1628095500000|2021-08-04 16:45:00|34821.2|34818.8|34836.7|34834.3|34838.2|34835.8|34817.2|34814.8|835
1628095800000|2021-08-04 16:50:00|34837.2|34834.8|34834.2|34831.8|34837.7|34835.3|34824.2|34821.8|472
1628096100000|2021-08-04 16:55:00|34834.7|34832.3|34823.7|34821.3|34839.2|34836.8|34822.2|34819.8|438
1628096400000|2021-08-04 17:00:00|34824.2|34821.8|34830.2|34827.8|34838.7|34836.3|34816.2|34813.8|652
1628096700000|2021-08-04 17:05:00|34828.2|34825.8|34853.2|34850.8|34856.2|34853.8|34827.7|34825.3|775
1628097000000|2021-08-04 17:10:00|34852.7|34850.3|34855.2|34852.8|34866.2|34863.8|34852.7|34850.3|643
1628097300000|2021-08-04 17:15:00|34854.7|34852.3|34847.2|34844.8|34858.2|34855.8|34842.2|34839.8|653
1628097600000|2021-08-04 17:20:00|34847.7|34845.3|34845.2|34842.8|34852.2|34849.8|34842.7|34840.3|560
1628097900000|2021-08-04 17:25:00|34845.7|34843.3|34834.7|34832.3|34846.2|34843.8|34830.2|34827.8|753
1628098200000|2021-08-04 17:30:00|34834.2|34831.8|34838.2|34835.8|34841.2|34838.8|34825.2|34822.8|866
1628098500000|2021-08-04 17:35:00|34838.7|34836.3|34843.2|34840.8|34846.2|34843.8|34835.2|34832.8|568
1628098800000|2021-08-04 17:40:00|34843.7|34841.3|34834.7|34832.3|34847.2|34844.8|34834.2|34831.8|411
1628099100000|2021-08-04 17:45:00|34834.2|34831.8|34843.2|34840.8|34844.7|34842.3|34825.7|34823.3|602
1628099400000|2021-08-04 17:50:00|34843.7|34841.3|34847.7|34845.3|34847.7|34845.3|34835.2|34832.8|495
1628099700000|2021-08-04 17:55:00|34847.2|34844.8|34848.2|34845.8|34850.2|34847.8|34834.2|34831.8|529
1628100000000|2021-08-04 18:00:00|34849.2|34846.8|34872.2|34869.8|34874.2|34871.8|34849.2|34846.8|742
1628100300000|2021-08-04 18:05:00|34871.7|34869.3|34875.2|34872.8|34876.2|34873.8|34861.2|34858.8|764
1628100600000|2021-08-04 18:10:00|34874.2|34871.8|34859.7|34857.3|34875.2|34872.8|34859.2|34856.8|560
1628100900000|2021-08-04 18:15:00|34859.2|34856.8|34852.2|34849.8|34863.2|34860.8|34850.2|34847.8|608
1628101200000|2021-08-04 18:20:00|34851.7|34849.3|34854.2|34851.8|34856.2|34853.8|34849.7|34847.3|332
1628101500000|2021-08-04 18:25:00|34854.7|34852.3|34854.2|34851.8|34855.2|34852.8|34839.2|34836.8|580
1628101800000|2021-08-04 18:30:00|34852.7|34850.3|34861.2|34858.8|34862.7|34860.3|34843.2|34840.8|485
1628102100000|2021-08-04 18:35:00|34861.7|34859.3|34866.7|34864.3|34867.2|34864.8|34855.7|34853.3|530
1628102400000|2021-08-04 18:40:00|34867.2|34864.8|34871.7|34869.3|34872.2|34869.8|34863.2|34860.8|493
1628102700000|2021-08-04 18:45:00|34871.2|34868.8|34836.2|34833.8|34872.2|34869.8|34830.7|34828.3|1030
1628103000000|2021-08-04 18:50:00|34836.7|34834.3|34828.7|34826.3|34838.7|34836.3|34817.2|34814.8|958
1628103300000|2021-08-04 18:55:00|34829.2|34826.8|34833.7|34831.3|34840.2|34837.8|34822.7|34820.3|741
1628103600000|2021-08-04 19:00:00|34834.2|34831.8|34836.7|34834.3|34840.2|34837.8|34827.7|34825.3|413
1628103900000|2021-08-04 19:05:00|34837.2|34834.8|34833.7|34831.3|34849.2|34846.8|34833.2|34830.8|617
1628104200000|2021-08-04 19:10:00|34834.2|34831.8|34824.7|34822.3|34838.7|34836.3|34821.2|34818.8|501
1628104500000|2021-08-04 19:15:00|34825.2|34822.8|34832.7|34830.3|34834.2|34831.8|34811.2|34808.8|613
1628104800000|2021-08-04 19:20:00|34832.2|34829.8|34845.7|34843.3|34850.2|34847.8|34832.2|34829.8|493
1628105100000|2021-08-04 19:25:00|34846.2|34843.8|34853.7|34851.3|34854.2|34851.8|34839.2|34836.8|462
1628105400000|2021-08-04 19:30:00|34854.2|34851.8|34854.7|34852.3|34858.7|34856.3|34837.7|34835.3|602
1628105700000|2021-08-04 19:35:00|34854.2|34851.8|34845.2|34842.8|34855.2|34852.8|34839.7|34837.3|371
1628106000000|2021-08-04 19:40:00|34845.7|34843.3|34851.7|34849.3|34854.2|34851.8|34834.2|34831.8|603
1628106300000|2021-08-04 19:45:00|34851.2|34848.8|34849.7|34847.3|34860.7|34858.3|34845.7|34843.3|736
1628106600000|2021-08-04 19:50:00|34858.2|34855.8|34837.2|34834.8|34865.7|34863.3|34834.2|34831.8|1575
1628106900000|2021-08-04 19:55:00|34836.7|34834.3|34801.7|34799.3|34839.2|34836.8|34796.2|34793.8|3713
1628107200000|2021-08-04 20:00:00|34799.4|34797|34805.6|34800.8|34814.6|34809.8|34793.1|34788.3|1466
1628107500000|2021-08-04 20:05:00|34805.1|34800.3|34799.6|34794.8|34809.6|34804.8|34797.1|34792.3|663
1628107800000|2021-08-04 20:10:00|34800.6|34795.8|34819.6|34814.8|34823.1|34818.3|34800.1|34795.3|403
1628108100000|2021-08-04 20:15:00|34820.1|34815.3|34814.6|34809.8|34821.6|34816.8|34812.1|34807.3|159
1628108400000|2021-08-04 20:20:00|34814.1|34809.3|34812.6|34807.8|34814.1|34809.3|34808.1|34803.3|70
1628108700000|2021-08-04 20:25:00|34812.1|34807.3|34813.6|34808.8|34818.1|34813.3|34810.1|34805.3|66
1628109000000|2021-08-04 20:30:00|34814.6|34809.8|34815.6|34810.8|34818.1|34813.3|34813.1|34808.3|130
1628109300000|2021-08-04 20:35:00|34816.1|34811.3|34820.1|34815.3|34822.1|34817.3|34816.1|34811.3|101
1628109600000|2021-08-04 20:40:00|34820.6|34815.8|34824.6|34819.8|34825.1|34820.3|34818.6|34813.8|125
1628109900000|2021-08-04 20:45:00|34825.1|34820.3|34825.1|34820.3|34825.6|34820.8|34823.1|34818.3|129
1628110200000|2021-08-04 20:50:00|34825.6|34820.8|34834.6|34829.8|34835.1|34830.3|34825.6|34820.8|155
1628110500000|2021-08-04 20:55:00|34835.1|34830.3|34831.9|34822.1|34835.1|34830.3|34819.6|34814.8|405
1628110800000|2021-08-04 21:00:00|34831.4|34821.6|34830.5|34820.7|34832.2|34822.4|34827.6|34817.8|0
1628111100000|2021-08-04 21:05:00|34830.8|34821|34831.3|34821.5|34832.8|34823|34829.6|34819.8|0
1628111400000|2021-08-04 21:10:00|34830.5|34820.7|34831.2|34821.4|34831.8|34822|34830.4|34820.6|0
1628111700000|2021-08-04 21:15:00|34830.9|34821.1|34823.4|34813.6|34831.4|34821.6|34821.8|34812|0
1628112000000|2021-08-04 21:20:00|34822.7|34812.9|34821.5|34811.7|34822.9|34813.1|34821.1|34811.3|0
1628112300000|2021-08-04 21:25:00|34820.9|34811.1|34818.7|34808.9|34822.1|34812.3|34818.7|34808.9|0
1628112600000|2021-08-04 21:30:00|34818.8|34809|34818.9|34809.1|34823.4|34813.6|34818.2|34808.4|0
1628112900000|2021-08-04 21:35:00|34818.8|34809|34817.8|34808|34818.8|34809|34817.3|34807.5|0
1628113200000|2021-08-04 21:40:00|34817.9|34808.1|34817.8|34808|34822.6|34812.8|34817.8|34808|0
1628113500000|2021-08-04 21:45:00|34818|34808.2|34820.9|34811.1|34822.1|34812.3|34818|34808.2|0
1628113800000|2021-08-04 21:50:00|34821.1|34811.3|34823|34813.2|34823.3|34813.5|34820.8|34811|0
1628114100000|2021-08-04 21:55:00|34822.7|34812.9|34824.8|34815|34825.3|34815.5|34822|34812.2|0
1628114400000|2021-08-04 22:00:00|34822.6|34817.8|34827.1|34822.3|34827.6|34822.8|34817.1|34812.3|113
1628114700000|2021-08-04 22:05:00|34826.1|34821.3|34828.1|34823.3|34833.1|34828.3|34823.6|34818.8|63
1628115000000|2021-08-04 22:10:00|34828.6|34823.8|34832.6|34827.8|34833.1|34828.3|34828.6|34823.8|20
1628115300000|2021-08-04 22:15:00|34833.1|34828.3|34834.6|34829.8|34837.1|34832.3|34833.1|34828.3|48
1628115600000|2021-08-04 22:20:00|34835.1|34830.3|34834.6|34829.8|34836.1|34831.3|34833.6|34828.8|22
1628115900000|2021-08-04 22:25:00|34835.1|34830.3|34838.1|34833.3|34839.6|34834.8|34834.6|34829.8|47
1628116200000|2021-08-04 22:30:00|34838.6|34833.8|34838.6|34833.8|34845.6|34840.8|34837.6|34832.8|63
1628116500000|2021-08-04 22:35:00|34839.1|34834.3|34840.1|34835.3|34842.1|34837.3|34837.1|34832.3|80
1628116800000|2021-08-04 22:40:00|34839.6|34834.8|34839.1|34834.3|34845.1|34840.3|34838.1|34833.3|98
1628117100000|2021-08-04 22:45:00|34839.6|34834.8|34831.6|34826.8|34840.6|34835.8|34830.6|34825.8|124
1628117400000|2021-08-04 22:50:00|34832.1|34827.3|34835.1|34830.3|34838.1|34833.3|34832.1|34827.3|83
1628117700000|2021-08-04 22:55:00|34834.6|34829.8|34835.6|34830.8|34836.6|34831.8|34834.1|34829.3|32
1628118000000|2021-08-04 23:00:00|34835.1|34830.3|34823.6|34818.8|34835.1|34830.3|34821.6|34816.8|89
1628118300000|2021-08-04 23:05:00|34823.1|34818.3|34826.6|34821.8|34829.6|34824.8|34823.1|34818.3|11
1628118600000|2021-08-04 23:10:00|34827.1|34822.3|34825.1|34820.3|34828.1|34823.3|34823.1|34818.3|31
1628118900000|2021-08-04 23:15:00|34824.6|34819.8|34823.1|34818.3|34828.6|34823.8|34822.6|34817.8|30
1628119200000|2021-08-04 23:20:00|34822.6|34817.8|34826.6|34821.8|34828.1|34823.3|34820.1|34815.3|29
1628119500000|2021-08-04 23:25:00|34827.1|34822.3|34826.6|34821.8|34827.6|34822.8|34823.6|34818.8|26
1628119800000|2021-08-04 23:30:00|34826.1|34821.3|34833.6|34828.8|34834.1|34829.3|34825.6|34820.8|157
1628120100000|2021-08-04 23:35:00|34834.1|34829.3|34828.1|34823.3|34834.1|34829.3|34822.6|34817.8|99
1628120400000|2021-08-04 23:40:00|34829.1|34824.3|34829.6|34824.8|34830.1|34825.3|34826.6|34821.8|54
1628120700000|2021-08-04 23:45:00|34830.1|34825.3|34837.1|34832.3|34837.1|34832.3|34829.1|34824.3|74
1628121000000|2021-08-04 23:50:00|34836.6|34831.8|34826.6|34821.8|34836.6|34831.8|34826.6|34821.8|49
1628121300000|2021-08-04 23:55:00|34827.1|34822.3|34834.6|34829.8|34838.1|34833.3|34826.6|34821.8|117
1628121600000|2021-08-05 00:00:00|34834.1|34829.3|34851.6|34846.8|34861.1|34856.3|34831.6|34826.8|412
1628121900000|2021-08-05 00:05:00|34852.1|34847.3|34864.6|34859.8|34869.1|34864.3|34848.6|34843.8|233
1628122200000|2021-08-05 00:10:00|34864.1|34859.3|34862.6|34857.8|34869.1|34864.3|34857.6|34852.8|157
1628122500000|2021-08-05 00:15:00|34863.1|34858.3|34877.6|34872.8|34882.6|34877.8|34863.1|34858.3|239
1628122800000|2021-08-05 00:20:00|34878.1|34873.3|34882.6|34877.8|34883.1|34878.3|34873.1|34868.3|184
1628123100000|2021-08-05 00:25:00|34883.1|34878.3|34884.1|34879.3|34888.1|34883.3|34880.6|34875.8|246
1628123400000|2021-08-05 00:30:00|34884.6|34879.8|34877.6|34872.8|34896.1|34891.3|34877.1|34872.3|234
1628123700000|2021-08-05 00:35:00|34878.1|34873.3|34881.1|34876.3|34885.6|34880.8|34877.1|34872.3|84
1628124000000|2021-08-05 00:40:00|34881.6|34876.8|34875.1|34870.3|34882.1|34877.3|34874.1|34869.3|61
1628124300000|2021-08-05 00:45:00|34875.6|34870.8|34875.1|34870.3|34880.1|34875.3|34874.1|34869.3|49
1628124600000|2021-08-05 00:50:00|34874.6|34869.8|34869.1|34864.3|34874.6|34869.8|34866.1|34861.3|105
1628124900000|2021-08-05 00:55:00|34868.6|34863.8|34875.1|34870.3|34877.1|34872.3|34868.1|34863.3|64
1628125200000|2021-08-05 01:00:00|34875.6|34870.8|34869.6|34864.8|34877.1|34872.3|34868.6|34863.8|110
1628125500000|2021-08-05 01:05:00|34869.1|34864.3|34864.6|34859.8|34873.1|34868.3|34861.6|34856.8|102
1628125800000|2021-08-05 01:10:00|34865.1|34860.3|34858.1|34853.3|34867.6|34862.8|34858.1|34853.3|150
1628126100000|2021-08-05 01:15:00|34857.6|34852.8|34860.6|34855.8|34861.1|34856.3|34852.1|34847.3|175
1628126400000|2021-08-05 01:20:00|34861.1|34856.3|34862.1|34857.3|34863.6|34858.8|34857.1|34852.3|69
1628126700000|2021-08-05 01:25:00|34861.6|34856.8|34871.6|34866.8|34871.6|34866.8|34861.6|34856.8|118
1628127000000|2021-08-05 01:30:00|34871.1|34866.3|34869.1|34864.3|34873.1|34868.3|34865.1|34860.3|61
1628127300000|2021-08-05 01:35:00|34869.6|34864.8|34869.6|34864.8|34875.6|34870.8|34867.1|34862.3|100
1628127600000|2021-08-05 01:40:00|34870.1|34865.3|34876.1|34871.3|34880.1|34875.3|34868.6|34863.8|168
1628127900000|2021-08-05 01:45:00|34875.6|34870.8|34874.6|34869.8|34876.1|34871.3|34869.1|34864.3|72
1628128200000|2021-08-05 01:50:00|34875.1|34870.3|34873.1|34868.3|34875.1|34870.3|34868.1|34863.3|42
1628128500000|2021-08-05 01:55:00|34872.6|34867.8|34872.6|34867.8|34879.6|34874.8|34871.6|34866.8|45
1628128800000|2021-08-05 02:00:00|34873.1|34868.3|34874.6|34869.8|34875.6|34870.8|34869.6|34864.8|124
1628129100000|2021-08-05 02:05:00|34874.1|34869.3|34868.6|34863.8|34874.1|34869.3|34867.1|34862.3|53
1628129400000|2021-08-05 02:10:00|34868.1|34863.3|34867.6|34862.8|34877.1|34872.3|34866.6|34861.8|73
1628129700000|2021-08-05 02:15:00|34868.1|34863.3|34873.6|34868.8|34874.6|34869.8|34867.6|34862.8|30
1628130000000|2021-08-05 02:20:00|34873.1|34868.3|34879.6|34874.8|34880.6|34875.8|34872.6|34867.8|60
1628130300000|2021-08-05 02:25:00|34880.1|34875.3|34876.1|34871.3|34887.1|34882.3|34876.1|34871.3|112
1628130600000|2021-08-05 02:30:00|34876.6|34871.8|34882.6|34877.8|34883.6|34878.8|34874.6|34869.8|95
1628130900000|2021-08-05 02:35:00|34883.1|34878.3|34874.1|34869.3|34883.1|34878.3|34873.6|34868.8|63
1628131200000|2021-08-05 02:40:00|34873.6|34868.8|34868.6|34863.8|34876.1|34871.3|34868.1|34863.3|75
1628131500000|2021-08-05 02:45:00|34869.1|34864.3|34859.6|34854.8|34874.6|34869.8|34859.6|34854.8|181
1628131800000|2021-08-05 02:50:00|34860.1|34855.3|34854.6|34849.8|34860.1|34855.3|34851.1|34846.3|121
1628132100000|2021-08-05 02:55:00|34854.1|34849.3|34858.6|34853.8|34864.1|34859.3|34850.1|34845.3|98
1628132400000|2021-08-05 03:00:00|34859.1|34854.3|34866.1|34861.3|34868.1|34863.3|34859.1|34854.3|94
1628132700000|2021-08-05 03:05:00|34865.6|34860.8|34868.6|34863.8|34871.1|34866.3|34865.1|34860.3|67
1628133000000|2021-08-05 03:10:00|34868.1|34863.3|34865.1|34860.3|34869.1|34864.3|34863.1|34858.3|78
1628133300000|2021-08-05 03:15:00|34864.6|34859.8|34862.6|34857.8|34870.1|34865.3|34862.1|34857.3|112
1628133600000|2021-08-05 03:20:00|34863.1|34858.3|34865.6|34860.8|34868.6|34863.8|34862.6|34857.8|68
1628133900000|2021-08-05 03:25:00|34865.1|34860.3|34865.6|34860.8|34870.6|34865.8|34864.6|34859.8|44
1628134200000|2021-08-05 03:30:00|34866.1|34861.3|34865.6|34860.8|34868.1|34863.3|34864.1|34859.3|56
1628134500000|2021-08-05 03:35:00|34866.1|34861.3|34869.6|34864.8|34874.1|34869.3|34865.6|34860.8|57
1628134800000|2021-08-05 03:40:00|34869.1|34864.3|34867.6|34862.8|34871.1|34866.3|34867.6|34862.8|45
1628135100000|2021-08-05 03:45:00|34867.1|34862.3|34867.6|34862.8|34870.1|34865.3|34865.6|34860.8|17
1628135400000|2021-08-05 03:50:00|34868.1|34863.3|34864.6|34859.8|34870.1|34865.3|34863.1|34858.3|60
1628135700000|2021-08-05 03:55:00|34864.1|34859.3|34864.6|34859.8|34866.6|34861.8|34859.6|34854.8|116
1628136000000|2021-08-05 04:00:00|34865.1|34860.3|34861.1|34856.3|34866.1|34861.3|34861.1|34856.3|36
1628136300000|2021-08-05 04:05:00|34861.6|34856.8|34861.6|34856.8|34863.1|34858.3|34860.6|34855.8|36
1628136600000|2021-08-05 04:10:00|34861.1|34856.3|34860.6|34855.8|34865.1|34860.3|34860.1|34855.3|37
1628136900000|2021-08-05 04:15:00|34860.1|34855.3|34857.1|34852.3|34860.6|34855.8|34857.1|34852.3|54
1628137200000|2021-08-05 04:20:00|34857.6|34852.8|34860.1|34855.3|34860.6|34855.8|34856.1|34851.3|67
1628137500000|2021-08-05 04:25:00|34859.6|34854.8|34857.1|34852.3|34860.1|34855.3|34857.1|34852.3|37
1628137800000|2021-08-05 04:30:00|34856.6|34851.8|34857.1|34852.3|34860.6|34855.8|34856.1|34851.3|40
1628138100000|2021-08-05 04:35:00|34856.6|34851.8|34859.1|34854.3|34860.6|34855.8|34856.1|34851.3|44
1628138400000|2021-08-05 04:40:00|34859.6|34854.8|34857.6|34852.8|34860.1|34855.3|34856.1|34851.3|45
1628138700000|2021-08-05 04:45:00|34858.1|34853.3|34861.6|34856.8|34862.1|34857.3|34858.1|34853.3|75
1628139000000|2021-08-05 04:50:00|34862.6|34857.8|34860.6|34855.8|34863.1|34858.3|34859.6|34854.8|25
1628139300000|2021-08-05 04:55:00|34860.1|34855.3|34863.1|34858.3|34864.1|34859.3|34859.6|34854.8|29
1628139600000|2021-08-05 05:00:00|34863.6|34858.8|34871.6|34866.8|34875.6|34870.8|34861.6|34856.8|95
1628139900000|2021-08-05 05:05:00|34872.1|34867.3|34873.1|34868.3|34875.1|34870.3|34870.1|34865.3|60
1628140200000|2021-08-05 05:10:00|34872.6|34867.8|34871.6|34866.8|34876.6|34871.8|34871.6|34866.8|49
1628140500000|2021-08-05 05:15:00|34872.1|34867.3|34867.6|34862.8|34874.1|34869.3|34867.6|34862.8|56
1628140800000|2021-08-05 05:20:00|34868.1|34863.3|34862.1|34857.3|34870.1|34865.3|34862.1|34857.3|62
1628141100000|2021-08-05 05:25:00|34861.6|34856.8|34863.6|34858.8|34865.6|34860.8|34859.1|34854.3|38
1628141400000|2021-08-05 05:30:00|34863.1|34858.3|34858.6|34853.8|34864.6|34859.8|34855.1|34850.3|64
1628141700000|2021-08-05 05:35:00|34859.1|34854.3|34849.1|34844.3|34862.6|34857.8|34849.1|34844.3|75
1628142000000|2021-08-05 05:40:00|34848.6|34843.8|34851.1|34846.3|34855.6|34850.8|34848.1|34843.3|61
1628142300000|2021-08-05 05:45:00|34852.1|34847.3|34854.1|34849.3|34856.1|34851.3|34849.6|34844.8|82
1628142600000|2021-08-05 05:50:00|34853.6|34848.8|34857.1|34852.3|34860.6|34855.8|34851.6|34846.8|101
1628142900000|2021-08-05 05:55:00|34856.6|34851.8|34857.1|34852.3|34859.1|34854.3|34853.6|34848.8|52
1628143200000|2021-08-05 06:00:00|34856.5|34852.9|34847|34843.4|34856.5|34852.9|34842.5|34838.9|194
1628143500000|2021-08-05 06:05:00|34846.5|34842.9|34834|34830.4|34846.5|34842.9|34829|34825.4|278
1628143800000|2021-08-05 06:10:00|34834.5|34830.9|34831|34827.4|34837|34833.4|34826.5|34822.9|130
1628144100000|2021-08-05 06:15:00|34831.5|34827.9|34834|34830.4|34838.5|34834.9|34829.5|34825.9|83
1628144400000|2021-08-05 06:20:00|34833.5|34829.9|34835.5|34831.9|34840.5|34836.9|34828|34824.4|109
1628144700000|2021-08-05 06:25:00|34835|34831.4|34831|34827.4|34836.5|34832.9|34823.5|34819.9|143
1628145000000|2021-08-05 06:30:00|34830.5|34826.9|34805.5|34801.9|34831|34827.4|34804.5|34800.9|445
1628145300000|2021-08-05 06:35:00|34806|34802.4|34813|34809.4|34814.5|34810.9|34804.5|34800.9|228
1628145600000|2021-08-05 06:40:00|34813.5|34809.9|34801|34797.4|34813.5|34809.9|34800.5|34796.9|167
1628145900000|2021-08-05 06:45:00|34801.5|34797.9|34802|34798.4|34808.5|34804.9|34795.5|34791.9|240
1628146200000|2021-08-05 06:50:00|34802.5|34798.9|34787|34783.4|34803|34799.4|34783|34779.4|336
1628146500000|2021-08-05 06:55:00|34786.5|34782.9|34794|34790.4|34796.5|34792.9|34784|34780.4|143
1628146800000|2021-08-05 07:00:00|34795|34791.4|34821|34817.4|34831.5|34827.9|34794.5|34790.9|707
1628147100000|2021-08-05 07:05:00|34820.5|34816.9|34860|34856.4|34867.5|34863.9|34817.5|34813.9|627
1628147400000|2021-08-05 07:10:00|34860.5|34856.9|34860|34856.4|34864|34860.4|34850.5|34846.9|307
1628147700000|2021-08-05 07:15:00|34859.5|34855.9|34869.5|34865.9|34880.5|34876.9|34854|34850.4|421
1628148000000|2021-08-05 07:20:00|34869|34865.4|34861.5|34857.9|34872.5|34868.9|34858.5|34854.9|492
1628148300000|2021-08-05 07:25:00|34861|34857.4|34855.5|34851.9|34861.5|34857.9|34853.5|34849.9|154
1628148600000|2021-08-05 07:30:00|34859.5|34855.9|34851|34847.4|34863.5|34859.9|34849.5|34845.9|292
1628148900000|2021-08-05 07:35:00|34851.5|34847.9|34863.5|34859.9|34865.5|34861.9|34850.5|34846.9|180
1628149200000|2021-08-05 07:40:00|34863|34859.4|34857|34853.4|34864.5|34860.9|34853.5|34849.9|186
1628149500000|2021-08-05 07:45:00|34857.5|34853.9|34858|34854.4|34863.5|34859.9|34855|34851.4|96
1628149800000|2021-08-05 07:50:00|34858.5|34854.9|34846|34842.4|34859|34855.4|34840.5|34836.9|282
1628150100000|2021-08-05 07:55:00|34846.5|34842.9|34857|34853.4|34861|34857.4|34846|34842.4|331
1628150400000|2021-08-05 08:00:00|34857.5|34853.9|34841|34837.4|34858|34854.4|34840|34836.4|316
1628150700000|2021-08-05 08:05:00|34841.5|34837.9|34839|34835.4|34842|34838.4|34832.5|34828.9|241
1628151000000|2021-08-05 08:10:00|34839.5|34835.9|34827|34823.4|34841|34837.4|34825|34821.4|301
1628151300000|2021-08-05 08:15:00|34827.5|34823.9|34824.5|34820.9|34828|34824.4|34806|34802.4|554
1628151600000|2021-08-05 08:20:00|34823.5|34819.9|34820|34816.4|34829|34825.4|34817.5|34813.9|177
1628151900000|2021-08-05 08:25:00|34819.5|34815.9|34824.5|34820.9|34829.5|34825.9|34818.5|34814.9|139
1628152200000|2021-08-05 08:30:00|34825|34821.4|34832.5|34828.9|34833|34829.4|34814|34810.4|257
1628152500000|2021-08-05 08:35:00|34833|34829.4|34839.5|34835.9|34839.5|34835.9|34827.5|34823.9|114
1628152800000|2021-08-05 08:40:00|34839|34835.4|34839|34835.4|34843.5|34839.9|34833.5|34829.9|158
1628153100000|2021-08-05 08:45:00|34839.5|34835.9|34851|34847.4|34852|34848.4|34833.5|34829.9|121
1628153400000|2021-08-05 08:50:00|34851.5|34847.9|34857|34853.4|34857|34853.4|34848.5|34844.9|127
1628153700000|2021-08-05 08:55:00|34856.5|34852.9|34854.5|34850.9|34857.5|34853.9|34848|34844.4|88
1628154000000|2021-08-05 09:00:00|34855.5|34851.9|34863.5|34859.9|34870.5|34866.9|34851|34847.4|408
1628154300000|2021-08-05 09:05:00|34863|34859.4|34869|34865.4|34870.5|34866.9|34860.5|34856.9|149
1628154600000|2021-08-05 09:10:00|34868.5|34864.9|34876|34872.4|34882.5|34878.9|34866|34862.4|286
1628154900000|2021-08-05 09:15:00|34876.5|34872.9|34887.5|34883.9|34887.5|34883.9|34869|34865.4|237
1628155200000|2021-08-05 09:20:00|34887|34883.4|34877.5|34873.9|34891.5|34887.9|34876|34872.4|235
1628155500000|2021-08-05 09:25:00|34877|34873.4|34870|34866.4|34880.5|34876.9|34868.5|34864.9|300
1628155800000|2021-08-05 09:30:00|34870.5|34866.9|34887|34883.4|34890.5|34886.9|34870.5|34866.9|152
1628156100000|2021-08-05 09:35:00|34886.5|34882.9|34885.5|34881.9|34888.5|34884.9|34880|34876.4|205
1628156400000|2021-08-05 09:40:00|34886|34882.4|34882.5|34878.9|34890.5|34886.9|34881.5|34877.9|235
1628156700000|2021-08-05 09:45:00|34883.5|34879.9|34886|34882.4|34886|34882.4|34869.5|34865.9|271
1628157000000|2021-08-05 09:50:00|34885.5|34881.9|34889|34885.4|34898|34894.4|34881.5|34877.9|352
1628157300000|2021-08-05 09:55:00|34889.5|34885.9|34893|34889.4|34902|34898.4|34888|34884.4|223
1628157600000|2021-08-05 10:00:00|34893.5|34889.9|34876.5|34872.9|34897|34893.4|34876.5|34872.9|265
1628157900000|2021-08-05 10:05:00|34877|34873.4|34884.5|34880.9|34885.5|34881.9|34875.5|34871.9|127
1628158200000|2021-08-05 10:10:00|34885|34881.4|34877|34873.4|34885.5|34881.9|34876|34872.4|110
1628158500000|2021-08-05 10:15:00|34876.5|34872.9|34860|34856.4|34881|34877.4|34858|34854.4|346
1628158800000|2021-08-05 10:20:00|34859.5|34855.9|34842|34838.4|34859.5|34855.9|34838.5|34834.9|546
1628159100000|2021-08-05 10:25:00|34842.5|34838.9|34852|34848.4|34854|34850.4|34842|34838.4|125
1628159400000|2021-08-05 10:30:00|34851.5|34847.9|34859|34855.4|34859.5|34855.9|34847.5|34843.9|202
1628159700000|2021-08-05 10:35:00|34859.5|34855.9|34853.5|34849.9|34862.5|34858.9|34853|34849.4|167
1628160000000|2021-08-05 10:40:00|34854|34850.4|34856.5|34852.9|34862|34858.4|34853.5|34849.9|108
1628160300000|2021-08-05 10:45:00|34857|34853.4|34867|34863.4|34868.5|34864.9|34857|34853.4|158
1628160600000|2021-08-05 10:50:00|34867.5|34863.9|34849|34845.4|34867.5|34863.9|34845|34841.4|291
1628160900000|2021-08-05 10:55:00|34849.5|34845.9|34848|34844.4|34850|34846.4|34837.5|34833.9|136
1628161200000|2021-08-05 11:00:00|34852.5|34848.9|34848|34844.4|34858.5|34854.9|34844.5|34840.9|353
1628161500000|2021-08-05 11:05:00|34847.5|34843.9|34851|34847.4|34859|34855.4|34843|34839.4|298
1628161800000|2021-08-05 11:10:00|34850.5|34846.9|34845|34841.4|34851.5|34847.9|34843|34839.4|205
1628162100000|2021-08-05 11:15:00|34845.5|34841.9|34852.5|34848.9|34852.5|34848.9|34840.5|34836.9|116
1628162400000|2021-08-05 11:20:00|34853|34849.4|34843|34839.4|34856|34852.4|34843|34839.4|211
1628162700000|2021-08-05 11:25:00|34843.5|34839.9|34848|34844.4|34851.5|34847.9|34842|34838.4|94
1628163000000|2021-08-05 11:30:00|34848.5|34844.9|34864|34860.4|34867|34863.4|34844.5|34840.9|420
1628163300000|2021-08-05 11:35:00|34863.5|34859.9|34860.5|34856.9|34867.5|34863.9|34857.5|34853.9|208
1628163600000|2021-08-05 11:40:00|34860|34856.4|34864|34860.4|34865.5|34861.9|34859.5|34855.9|152
1628163900000|2021-08-05 11:45:00|34863.5|34859.9|34857|34853.4|34863.5|34859.9|34852.5|34848.9|121
1628164200000|2021-08-05 11:50:00|34857.5|34853.9|34859.5|34855.9|34864.5|34860.9|34856.5|34852.9|186
1628164500000|2021-08-05 11:55:00|34859|34855.4|34868.5|34864.9|34868.5|34864.9|34856.5|34852.9|132
1628164800000|2021-08-05 12:00:00|34869|34865.4|34870.5|34866.9|34882.5|34878.9|34868|34864.4|431
1628165100000|2021-08-05 12:05:00|34871|34867.4|34873|34869.4|34873.5|34869.9|34863|34859.4|128
1628165400000|2021-08-05 12:10:00|34873.5|34869.9|34879.5|34875.9|34880|34876.4|34872|34868.4|105
1628165700000|2021-08-05 12:15:00|34880|34876.4|34878.5|34874.9|34884|34880.4|34877.5|34873.9|151
1628166000000|2021-08-05 12:20:00|34879|34875.4|34877|34873.4|34883.5|34879.9|34873.5|34869.9|253
1628166300000|2021-08-05 12:25:00|34877.5|34873.9|34878|34874.4|34890|34886.4|34875.5|34871.9|339
1628166600000|2021-08-05 12:30:00|34878.5|34874.9|34880|34876.4|34884.5|34880.9|34873|34869.4|283
1628166900000|2021-08-05 12:35:00|34879.5|34875.9|34882|34878.4|34884.5|34880.9|34870|34866.4|307
1628167200000|2021-08-05 12:40:00|34882.5|34878.9|34868|34864.4|34887.5|34883.9|34855.5|34851.9|649
1628167500000|2021-08-05 12:45:00|34868.5|34864.9|34871.5|34867.9|34874|34870.4|34866|34862.4|111
1628167800000|2021-08-05 12:50:00|34871|34867.4|34849|34845.4|34871|34867.4|34848.5|34844.9|286
1628168100000|2021-08-05 12:55:00|34848.5|34844.9|34857|34853.4|34859.5|34855.9|34847.5|34843.9|303
1628168400000|2021-08-05 13:00:00|34856.5|34852.9|34865.5|34861.9|34873.5|34869.9|34855.5|34851.9|356
1628168700000|2021-08-05 13:05:00|34865|34861.4|34864|34860.4|34870.5|34866.9|34862.5|34858.9|112
1628169000000|2021-08-05 13:10:00|34863.5|34859.9|34861.5|34857.9|34863.5|34859.9|34849|34845.4|254
1628169300000|2021-08-05 13:15:00|34862|34858.4|34862.5|34858.9|34876|34872.4|34861|34857.4|529
1628169600000|2021-08-05 13:20:00|34862|34858.4|34868|34864.4|34870|34866.4|34857|34853.4|249
1628169900000|2021-08-05 13:25:00|34867.5|34863.9|34887.5|34883.9|34889|34885.4|34860.5|34856.9|545
1628170200000|2021-08-05 13:30:00|34886.9|34884.5|34934.4|34932|34942.4|34940|34867.4|34865|6296
1628170500000|2021-08-05 13:35:00|34933.9|34931.5|34982.9|34980.5|34985.4|34983|34927.4|34925|5261
1628170800000|2021-08-05 13:40:00|34983.4|34981|34956.4|34954|34995.9|34993.5|34947.9|34945.5|3575
1628171100000|2021-08-05 13:45:00|34956.9|34954.5|34923.9|34921.5|34975.4|34973|34907.4|34905|3281
1628171400000|2021-08-05 13:50:00|34923.4|34921|34943.4|34941|34958.9|34956.5|34923.4|34921|2326
1628171700000|2021-08-05 13:55:00|34943.9|34941.5|34960.4|34958|34960.9|34958.5|34927.4|34925|1507
1628172000000|2021-08-05 14:00:00|34960.9|34958.5|34965.9|34963.5|34970.9|34968.5|34940.9|34938.5|1574
1628172300000|2021-08-05 14:05:00|34966.4|34964|34951.9|34949.5|34980.9|34978.5|34950.4|34948|1674
1628172600000|2021-08-05 14:10:00|34952.4|34950|34969.9|34967.5|34972.9|34970.5|34944.4|34942|1609
1628172900000|2021-08-05 14:15:00|34970.4|34968|34956.4|34954|34975.9|34973.5|34949.9|34947.5|1122
1628173200000|2021-08-05 14:20:00|34955.9|34953.5|34951.4|34949|34969.9|34967.5|34943.9|34941.5|1009
1628173500000|2021-08-05 14:25:00|34951.9|34949.5|34938.4|34936|34968.4|34966|34937.9|34935.5|910
1628173800000|2021-08-05 14:30:00|34938.9|34936.5|34950.9|34948.5|34954.9|34952.5|34938.9|34936.5|1044
1628174100000|2021-08-05 14:35:00|34951.4|34949|34958.9|34956.5|34962.9|34960.5|34944.9|34942.5|954
1628174400000|2021-08-05 14:40:00|34958.4|34956|34974.3|34971.9|34986|34983.6|34958.4|34956|1385
1628174700000|2021-08-05 14:45:00|34974.8|34972.4|34980.8|34978.4|34985.3|34982.9|34966.8|34964.4|872
1628175000000|2021-08-05 14:50:00|34981.3|34978.9|34982.8|34980.4|34993.3|34990.9|34980.3|34977.9|1174
1628175300000|2021-08-05 14:55:00|34982.3|34979.9|34984.3|34981.9|34991.3|34988.9|34973.3|34970.9|743
1628175600000|2021-08-05 15:00:00|34984.8|34982.4|34972.3|34969.9|34987.3|34984.9|34969.3|34966.9|771
1628175900000|2021-08-05 15:05:00|34972.8|34970.4|34966.3|34963.9|34979.3|34976.9|34963.8|34961.4|758
1628176200000|2021-08-05 15:10:00|34966.8|34964.4|34986.3|34983.9|34990.3|34987.9|34966.8|34964.4|683
1628176500000|2021-08-05 15:15:00|34986.8|34984.4|34989.3|34986.9|34998.3|34995.9|34982.3|34979.9|1033
1628176800000|2021-08-05 15:20:00|34988.8|34986.4|34990.3|34987.9|35003.3|35000.9|34983.8|34981.4|773
1628177100000|2021-08-05 15:25:00|34990.8|34988.4|34991.8|34989.4|35000.3|34997.9|34987.3|34984.9|684
1628177400000|2021-08-05 15:30:00|34992.3|34989.9|34987.3|34984.9|34999.3|34996.9|34980.3|34977.9|777
1628177700000|2021-08-05 15:35:00|34987.8|34985.4|34980.3|34977.9|34990.8|34988.4|34972.8|34970.4|608
1628178000000|2021-08-05 15:40:00|34979.8|34977.4|34979.3|34976.9|34984.3|34981.9|34974.3|34971.9|526
1628178300000|2021-08-05 15:45:00|34979.8|34977.4|34988.8|34986.4|34990.8|34988.4|34976.3|34973.9|558
1628178600000|2021-08-05 15:50:00|34988.3|34985.9|34994.3|34991.9|34998.3|34995.9|34988.3|34985.9|576
1628178900000|2021-08-05 15:55:00|34994.8|34992.4|34991.8|34989.4|34997.3|34994.9|34983.3|34980.9|501
1628179200000|2021-08-05 16:00:00|34992.3|34989.9|34986.8|34984.4|34994.8|34992.4|34976.8|34974.4|597
1628179500000|2021-08-05 16:05:00|34987.3|34984.9|34997.8|34995.4|34999.3|34996.9|34985.3|34982.9|396
1628179800000|2021-08-05 16:10:00|34997.3|34994.9|35000.8|34998.4|35007.3|35004.9|34994.3|34991.9|608
1628180100000|2021-08-05 16:15:00|35001.3|34998.9|34989.8|34987.4|35003.8|35001.4|34989.3|34986.9|422
1628180400000|2021-08-05 16:20:00|34990.3|34987.9|34981.3|34978.9|34993.3|34990.9|34981.3|34978.9|381
1628180700000|2021-08-05 16:25:00|34981.8|34979.4|34981.3|34978.9|34984.3|34981.9|34972.8|34970.4|451
1628181000000|2021-08-05 16:30:00|34981.8|34979.4|34982.3|34979.9|34989.3|34986.9|34976.3|34973.9|332
1628181300000|2021-08-05 16:35:00|34981.8|34979.4|34973.3|34970.9|34981.8|34979.4|34966.8|34964.4|485
1628181600000|2021-08-05 16:40:00|34972.8|34970.4|34964.8|34962.4|34972.8|34970.4|34956.3|34953.9|676
1628181900000|2021-08-05 16:45:00|34965.3|34962.9|34972.8|34970.4|34974.3|34971.9|34958.8|34956.4|299
1628182200000|2021-08-05 16:50:00|34973.3|34970.9|34964.3|34961.9|34975.3|34972.9|34962.3|34959.9|310
1628182500000|2021-08-05 16:55:00|34964.8|34962.4|34957.3|34954.9|34966.3|34963.9|34955.3|34952.9|352
1628182800000|2021-08-05 17:00:00|34956.8|34954.4|34962.8|34960.4|34965.3|34962.9|34950.3|34947.9|412
1628183100000|2021-08-05 17:05:00|34962.3|34959.9|34960.3|34957.9|34965.3|34962.9|34952.3|34949.9|291
1628183400000|2021-08-05 17:10:00|34961.3|34958.9|34967.3|34964.9|34970.3|34967.9|34960.3|34957.9|292
1628183700000|2021-08-05 17:15:00|34966.8|34964.4|34974.3|34971.9|34974.3|34971.9|34960.8|34958.4|177
1628184000000|2021-08-05 17:20:00|34973.8|34971.4|34969.3|34966.9|34979.3|34976.9|34968.3|34965.9|445
1628184300000|2021-08-05 17:25:00|34969.8|34967.4|34973.8|34971.4|34978.3|34975.9|34969.8|34967.4|313
1628184600000|2021-08-05 17:30:00|34974.3|34971.9|34973.3|34970.9|34983.3|34980.9|34970.3|34967.9|417
1628184900000|2021-08-05 17:35:00|34973.8|34971.4|34972.3|34969.9|34975.3|34972.9|34965.3|34962.9|252
1628185200000|2021-08-05 17:40:00|34971.8|34969.4|34979.8|34977.4|34983.3|34980.9|34971.3|34968.9|324
1628185500000|2021-08-05 17:45:00|34979.3|34976.9|34986.8|34984.4|34988.3|34985.9|34976.8|34974.4|416
1628185800000|2021-08-05 17:50:00|34986.3|34983.9|34990.8|34988.4|34992.8|34990.4|34984.3|34981.9|336
1628186100000|2021-08-05 17:55:00|34991.3|34988.9|34994.8|34992.4|34996.3|34993.9|34990.3|34987.9|367
1628186400000|2021-08-05 18:00:00|34994.3|34991.9|34992.8|34990.4|35003.3|35000.9|34991.8|34989.4|652
1628186700000|2021-08-05 18:05:00|34993.3|34990.9|34985.8|34983.4|34994.3|34991.9|34981.3|34978.9|400
1628187000000|2021-08-05 18:10:00|34985.3|34982.9|34975.8|34973.4|34989.8|34987.4|34975.3|34972.9|333
1628187300000|2021-08-05 18:15:00|34976.3|34973.9|34975.8|34973.4|34983.8|34981.4|34975.3|34972.9|351
1628187600000|2021-08-05 18:20:00|34976.3|34973.9|34970.3|34967.9|34977.3|34974.9|34967.3|34964.9|325
1628187900000|2021-08-05 18:25:00|34969.8|34967.4|34977.3|34974.9|34982.8|34980.4|34969.8|34967.4|368
1628188200000|2021-08-05 18:30:00|34976.8|34974.4|34976.8|34974.4|34978.3|34975.9|34968.3|34965.9|318
1628188500000|2021-08-05 18:35:00|34976.3|34973.9|34978.3|34975.9|34980.8|34978.4|34973.8|34971.4|300
1628188800000|2021-08-05 18:40:00|34977.8|34975.4|34978.8|34976.4|34989.3|34986.9|34977.3|34974.9|397
1628189100000|2021-08-05 18:45:00|34979.3|34976.9|34976.3|34973.9|34979.3|34976.9|34967.3|34964.9|347
1628189400000|2021-08-05 18:50:00|34975.8|34973.4|34971.8|34969.4|34984.3|34981.9|34969.8|34967.4|341
1628189700000|2021-08-05 18:55:00|34971.3|34968.9|34976.3|34973.9|34979.3|34976.9|34968.3|34965.9|300
1628190000000|2021-08-05 19:00:00|34977.3|34974.9|34993.3|34990.9|34993.3|34990.9|34972.3|34969.9|525
1628190300000|2021-08-05 19:05:00|34992.8|34990.4|34992.8|34990.4|34998.3|34995.9|34989.3|34986.9|466
1628190600000|2021-08-05 19:10:00|34993.3|34990.9|34984.8|34982.4|34998.8|34996.4|34982.3|34979.9|418
1628190900000|2021-08-05 19:15:00|34984.3|34981.9|34973.3|34970.9|34985.3|34982.9|34970.3|34967.9|498
1628191200000|2021-08-05 19:20:00|34973.8|34971.4|34976.8|34974.4|34982.3|34979.9|34970.3|34967.9|486
1628191500000|2021-08-05 19:25:00|34977.3|34974.9|34988.3|34985.9|34988.8|34986.4|34975.8|34973.4|401
1628191800000|2021-08-05 19:30:00|34987.8|34985.4|35004.3|35001.9|35004.8|35002.4|34982.3|34979.9|811
1628192100000|2021-08-05 19:35:00|35004.8|35002.4|35006.8|35004.4|35012.3|35009.9|35001.3|34998.9|928
1628192400000|2021-08-05 19:40:00|35006.3|35003.9|35017.8|35015.4|35019.3|35016.9|35000.3|34997.9|941
1628192700000|2021-08-05 19:45:00|35017.3|35014.9|35018.8|35016.4|35020.3|35017.9|35007.3|35004.9|697
1628193000000|2021-08-05 19:50:00|35018.3|35015.9|35021.3|35018.9|35025.8|35023.4|34999.8|34997.4|1903
1628193300000|2021-08-05 19:55:00|35019.8|35017.4|35056.3|35053.9|35060.8|35058.4|35018.3|35015.9|3837
1628193600000|2021-08-05 20:00:00|35054.9|35052.5|35039.1|35034.3|35057.6|35054|35032.6|35027.8|1799
1628193900000|2021-08-05 20:05:00|35039.6|35034.8|35034.6|35029.8|35040.1|35035.3|35031.6|35026.8|450
1628194200000|2021-08-05 20:10:00|35034.1|35029.3|35038.6|35033.8|35039.1|35034.3|35028.1|35023.3|357
1628194500000|2021-08-05 20:15:00|35038.1|35033.3|35040.1|35035.3|35042.1|35037.3|35037.1|35032.3|63
1628194800000|2021-08-05 20:20:00|35039.6|35034.8|35039.6|35034.8|35041.1|35036.3|35036.1|35031.3|73
1628195100000|2021-08-05 20:25:00|35039.1|35034.3|35041.1|35036.3|35041.6|35036.8|35038.6|35033.8|60
1628195400000|2021-08-05 20:30:00|35041.6|35036.8|35041.1|35036.3|35047.1|35042.3|35039.1|35034.3|122
1628195700000|2021-08-05 20:35:00|35041.6|35036.8|35046.6|35041.8|35050.1|35045.3|35041.6|35036.8|107
1628196000000|2021-08-05 20:40:00|35046.1|35041.3|35050.8|35046|35052.5|35047.7|35046.1|35041.3|145
1628196300000|2021-08-05 20:45:00|35051.3|35046.5|35054.8|35050|35056.8|35052|35051.3|35046.5|145
1628196600000|2021-08-05 20:50:00|35054.3|35049.5|35052.3|35047.5|35056.8|35052|35049.3|35044.5|222
1628196900000|2021-08-05 20:55:00|35051.8|35047|35050.1|35040.3|35052.3|35047.5|35047.3|35039.5|140
1628197200000|2021-08-05 21:00:00|35049.9|35040.1|35050.7|35040.9|35051|35041.2|35048|35038.2|0
1628197500000|2021-08-05 21:05:00|35050.8|35041|35050.3|35040.5|35050.8|35041|35050.3|35040.5|0
1628197800000|2021-08-05 21:10:00|35050.6|35040.8|35048.6|35038.8|35050.6|35040.8|35048.6|35038.8|0
1628198100000|2021-08-05 21:15:00|35049.8|35040|35046.8|35037|35050|35040.2|35046.8|35037|0
1628198400000|2021-08-05 21:20:00|35046.7|35036.9|35048|35038.2|35048|35038.2|35046.3|35036.5|0
1628198700000|2021-08-05 21:25:00|35047.9|35038.1|35047.7|35037.9|35047.9|35038.1|35047.4|35037.6|0
1628199000000|2021-08-05 21:30:00|35048.2|35038.4|35050.6|35040.8|35053.5|35043.7|35045.7|35035.9|0
1628199300000|2021-08-05 21:35:00|35050.7|35040.9|35049.1|35039.3|35050.7|35040.9|35049.1|35039.3|0
1628199600000|2021-08-05 21:40:00|35050.5|35040.7|35050.8|35041|35050.8|35041|35048.2|35038.4|0
1628199900000|2021-08-05 21:45:00|35048.2|35038.4|35046.3|35036.5|35048.5|35038.7|35044.3|35034.5|0
1628200200000|2021-08-05 21:50:00|35046.6|35036.8|35047.1|35037.3|35047.4|35037.6|35044.9|35035.1|0
1628200500000|2021-08-05 21:55:00|35047|35037.2|35046.6|35036.8|35047|35037.2|35044|35034.2|0
1628200800000|2021-08-05 22:00:00|35046.3|35041.5|35044.3|35039.5|35047.3|35042.5|35038.8|35034|106
1628201100000|2021-08-05 22:05:00|35043.8|35039|35041.3|35036.5|35045.3|35040.5|35038.8|35034|66
1628201400000|2021-08-05 22:10:00|35041.8|35037|35036.8|35032|35041.8|35037|35036.3|35031.5|29
1628201700000|2021-08-05 22:15:00|35036.3|35031.5|35035.3|35030.5|35040.3|35035.5|35034.3|35029.5|59
1628202000000|2021-08-05 22:20:00|35035.8|35031|35036.3|35031.5|35038.8|35034|35034.8|35030|40
1628202300000|2021-08-05 22:25:00|35036.8|35032|35036.3|35031.5|35038.3|35033.5|35034.8|35030|22
1628202600000|2021-08-05 22:30:00|35036.8|35032|35032.3|35027.5|35038.8|35034|35032.3|35027.5|32
1628202900000|2021-08-05 22:35:00|35031.8|35027|35030.3|35025.5|35033.3|35028.5|35029.8|35025|60
1628203200000|2021-08-05 22:40:00|35029.8|35025|35029.3|35024.5|35031.8|35027|35027.8|35023|97
1628203500000|2021-08-05 22:45:00|35030.3|35025.5|35029.8|35025|35032.3|35027.5|35028.3|35023.5|48
1628203800000|2021-08-05 22:50:00|35030.3|35025.5|35029.8|35025|35031.8|35027|35028.8|35024|23
1628204100000|2021-08-05 22:55:00|35030.3|35025.5|35029.3|35024.5|35030.8|35026|35027.8|35023|27
1628204400000|2021-08-05 23:00:00|35029.8|35025|35031.3|35026.5|35032.8|35028|35028.8|35024|37
1628204700000|2021-08-05 23:05:00|35030.8|35026|35027.8|35023|35032.8|35028|35027.8|35023|44
1628205000000|2021-08-05 23:10:00|35028.3|35023.5|35025.8|35021|35029.3|35024.5|35025.8|35021|53
1628205300000|2021-08-05 23:15:00|35026.3|35021.5|35025.8|35021|35026.3|35021.5|35021.3|35016.5|65
1628205600000|2021-08-05 23:20:00|35025.3|35020.5|35023.3|35018.5|35025.8|35021|35023.3|35018.5|52
1628205900000|2021-08-05 23:25:00|35022.8|35018|35021.3|35016.5|35024.3|35019.5|35020.8|35016|38
1628206200000|2021-08-05 23:30:00|35020.8|35016|35022.8|35018|35022.8|35018|35018.3|35013.5|107
1628206500000|2021-08-05 23:35:00|35023.3|35018.5|35022.3|35017.5|35024.3|35019.5|35019.3|35014.5|55
1628206800000|2021-08-05 23:40:00|35022.8|35018|35023.3|35018.5|35028.3|35023.5|35022.3|35017.5|83
1628207100000|2021-08-05 23:45:00|35023.8|35019|35015.8|35011|35024.3|35019.5|35015.3|35010.5|135
1628207400000|2021-08-05 23:50:00|35015.3|35010.5|35013.8|35009|35016.3|35011.5|35012.3|35007.5|73
1628207700000|2021-08-05 23:55:00|35013.3|35008.5|35010.8|35006|35014.3|35009.5|35009.8|35005|59
1628208000000|2021-08-06 00:00:00|35011.3|35006.5|35009.8|35005|35012.8|35008|35004.8|35000|100
1628208300000|2021-08-06 00:05:00|35010.3|35005.5|35021.8|35017|35026.8|35022|35008.3|35003.5|198
1628208600000|2021-08-06 00:10:00|35022.3|35017.5|35024.8|35020|35031.3|35026.5|35020.8|35016|261
1628208900000|2021-08-06 00:15:00|35024.3|35019.5|35018.3|35013.5|35032.3|35027.5|35016.8|35012|150
1628209200000|2021-08-06 00:20:00|35018.8|35014|35020.3|35015.5|35022.8|35018|35015.3|35010.5|49
1628209500000|2021-08-06 00:25:00|35019.8|35015|35019.3|35014.5|35023.8|35019|35017.8|35013|34
1628209800000|2021-08-06 00:30:00|35018.8|35014|35025.8|35021|35027.3|35022.5|35015.3|35010.5|56
1628210100000|2021-08-06 00:35:00|35026.3|35021.5|35022.8|35018|35027.3|35022.5|35021.8|35017|20
1628210400000|2021-08-06 00:40:00|35023.3|35018.5|35023.3|35018.5|35025.8|35021|35021.8|35017|57
1628210700000|2021-08-06 00:45:00|35022.8|35018|35016.8|35012|35024.8|35020|35016.3|35011.5|62
1628211000000|2021-08-06 00:50:00|35017.3|35012.5|35012.8|35008|35017.8|35013|35010.3|35005.5|48
1628211300000|2021-08-06 00:55:00|35012.3|35007.5|35013.3|35008.5|35016.8|35012|35010.3|35005.5|54
1628211600000|2021-08-06 01:00:00|35012.8|35008|35003.3|34998.5|35013.3|35008.5|35000.8|34996|231
1628211900000|2021-08-06 01:05:00|35002.8|34998|35005.8|35001|35006.8|35002|35001.8|34997|83
1628212200000|2021-08-06 01:10:00|35006.3|35001.5|35007.3|35002.5|35009.3|35004.5|35003.8|34999|44
1628212500000|2021-08-06 01:15:00|35006.8|35002|35009.3|35004.5|35009.3|35004.5|35002.3|34997.5|79
1628212800000|2021-08-06 01:20:00|35009.8|35005|35001.8|34997|35010.3|35005.5|34999.8|34995|52
1628213100000|2021-08-06 01:25:00|35002.3|34997.5|35005.8|35001|35008.8|35004|35001.3|34996.5|84
1628213400000|2021-08-06 01:30:00|35005.3|35000.5|35005.3|35000.5|35007.8|35003|35000.3|34995.5|115
1628213700000|2021-08-06 01:35:00|35004.8|35000|35002.8|34998|35009.8|35005|35002.8|34998|90
1628214000000|2021-08-06 01:40:00|35003.3|34998.5|35013.3|35008.5|35013.8|35009|35001.8|34997|144
1628214300000|2021-08-06 01:45:00|35012.8|35008|35011.3|35006.5|35013.3|35008.5|35007.8|35003|59
1628214600000|2021-08-06 01:50:00|35010.8|35006|35015.3|35010.5|35016.8|35012|35009.8|35005|59
1628214900000|2021-08-06 01:55:00|35014.8|35010|35021.3|35016.5|35024.8|35020|35012.3|35007.5|111
1628215200000|2021-08-06 02:00:00|35021.8|35017|35016.8|35012|35021.8|35017|35014.3|35009.5|84
1628215500000|2021-08-06 02:05:00|35016.3|35011.5|35019.3|35014.5|35023.8|35019|35016.3|35011.5|54
1628215800000|2021-08-06 02:10:00|35018.8|35014|35019.3|35014.5|35020.3|35015.5|35013.8|35009|65
1628216100000|2021-08-06 02:15:00|35018.8|35014|35018.3|35013.5|35020.3|35015.5|35015.3|35010.5|27
1628216400000|2021-08-06 02:20:00|35017.8|35013|35014.8|35010|35018.3|35013.5|35010.8|35006|83
1628216700000|2021-08-06 02:25:00|35015.3|35010.5|35016.3|35011.5|35018.3|35013.5|35011.8|35007|48
1628217000000|2021-08-06 02:30:00|35015.8|35011|35018.3|35013.5|35018.8|35014|35014.8|35010|33
1628217300000|2021-08-06 02:35:00|35017.8|35013|35012.8|35008|35018.3|35013.5|35012.8|35008|32
1628217600000|2021-08-06 02:40:00|35012.3|35007.5|35016.8|35012|35018.3|35013.5|35011.3|35006.5|121
1628217900000|2021-08-06 02:45:00|35016.3|35011.5|35015.3|35010.5|35018.3|35013.5|35013.8|35009|40
1628218200000|2021-08-06 02:50:00|35014.8|35010|35016.3|35011.5|35017.8|35013|35014.8|35010|18
1628218500000|2021-08-06 02:55:00|35016.8|35012|35016.8|35012|35017.8|35013|35014.3|35009.5|36
1628218800000|2021-08-06 03:00:00|35016.3|35011.5|35016.3|35011.5|35017.8|35013|35014.8|35010|32
1628219100000|2021-08-06 03:05:00|35016.8|35012|35019.3|35014.5|35021.8|35017|35016.3|35011.5|34
1628219400000|2021-08-06 03:10:00|35019.8|35015|35026.3|35021.5|35026.8|35022|35019.3|35014.5|45
1628219700000|2021-08-06 03:15:00|35025.8|35021|35025.3|35020.5|35027.8|35023|35024.8|35020|51
1628220000000|2021-08-06 03:20:00|35025.8|35021|35027.3|35022.5|35027.8|35023|35024.3|35019.5|19
1628220300000|2021-08-06 03:25:00|35026.8|35022|35027.3|35022.5|35030.8|35026|35025.8|35021|59
1628220600000|2021-08-06 03:30:00|35027.8|35023|35028.3|35023.5|35034.8|35030|35027.8|35023|95
1628220900000|2021-08-06 03:35:00|35028.8|35024|35030.3|35025.5|35032.3|35027.5|35026.3|35021.5|45
1628221200000|2021-08-06 03:40:00|35030.8|35026|35026.8|35022|35031.8|35027|35026.8|35022|27
1628221500000|2021-08-06 03:45:00|35027.8|35023|35029.8|35025|35034.8|35030|35026.8|35022|150
1628221800000|2021-08-06 03:50:00|35030.3|35025.5|35026.8|35022|35032.3|35027.5|35026.8|35022|46
1628222100000|2021-08-06 03:55:00|35027.3|35022.5|35033.8|35029|35035.3|35030.5|35026.8|35022|109
1628222400000|2021-08-06 04:00:00|35032.8|35028|35030.8|35026|35033.8|35029|35028.8|35024|59
1628222700000|2021-08-06 04:05:00|35030.3|35025.5|35032.3|35027.5|35033.8|35029|35029.8|35025|36
1628223000000|2021-08-06 04:10:00|35031.8|35027|35031.3|35026.5|35031.8|35027|35029.8|35025|36
1628223300000|2021-08-06 04:15:00|35030.8|35026|35022.3|35017.5|35030.8|35026|35022.3|35017.5|70
1628223600000|2021-08-06 04:20:00|35021.8|35017|35022.3|35017.5|35025.3|35020.5|35021.3|35016.5|78
1628223900000|2021-08-06 04:25:00|35022.8|35018|35027.3|35022.5|35027.8|35023|35022.3|35017.5|29
1628224200000|2021-08-06 04:30:00|35027.8|35023|35032.3|35027.5|35032.8|35028|35026.8|35022|42
1628224500000|2021-08-06 04:35:00|35031.3|35026.5|35027.3|35022.5|35032.8|35028|35027.3|35022.5|28
1628224800000|2021-08-06 04:40:00|35027.8|35023|35029.3|35024.5|35030.3|35025.5|35026.3|35021.5|34
1628225100000|2021-08-06 04:45:00|35029.8|35025|35031.3|35026.5|35031.8|35027|35027.8|35023|27
1628225400000|2021-08-06 04:50:00|35031.8|35027|35026.8|35022|35031.8|35027|35026.8|35022|13
1628225700000|2021-08-06 04:55:00|35026.3|35021.5|35026.3|35021.5|35028.3|35023.5|35024.3|35019.5|36
1628226000000|2021-08-06 05:00:00|35025.8|35021|35027.3|35022.5|35029.3|35024.5|35024.3|35019.5|56
1628226300000|2021-08-06 05:05:00|35027.8|35023|35021.3|35016.5|35028.8|35024|35021.3|35016.5|45
1628226600000|2021-08-06 05:10:00|35020.8|35016|35023.8|35019|35025.3|35020.5|35019.8|35015|61
1628226900000|2021-08-06 05:15:00|35023.3|35018.5|35024.8|35020|35029.8|35025|35022.8|35018|44
1628227200000|2021-08-06 05:20:00|35024.3|35019.5|35023.8|35019|35026.3|35021.5|35022.8|35018|56
1628227500000|2021-08-06 05:25:00|35024.3|35019.5|35023.8|35019|35027.8|35023|35022.8|35018|100
1628227800000|2021-08-06 05:30:00|35024.3|35019.5|35032.3|35027.5|35034.8|35030|35023.3|35018.5|68
1628228100000|2021-08-06 05:35:00|35031.8|35027|35029.3|35024.5|35034.3|35029.5|35027.8|35023|74
1628228400000|2021-08-06 05:40:00|35029.8|35025|35029.3|35024.5|35032.3|35027.5|35028.8|35024|48
1628228700000|2021-08-06 05:45:00|35028.8|35024|35035.3|35030.5|35037.3|35032.5|35028.3|35023.5|43
1628229000000|2021-08-06 05:50:00|35035.8|35031|35040.3|35035.5|35042.3|35037.5|35035.3|35030.5|89
1628229300000|2021-08-06 05:55:00|35040.8|35036|35041.8|35037|35042.3|35037.5|35037.8|35033|75
1628229600000|2021-08-06 06:00:00|35041.2|35037.6|35039.7|35036.1|35041.2|35037.6|35032.7|35029.1|120
1628229900000|2021-08-06 06:05:00|35039.2|35035.6|35039.7|35036.1|35043.2|35039.6|35037.7|35034.1|67
1628230200000|2021-08-06 06:10:00|35040.2|35036.6|35042.2|35038.6|35044.2|35040.6|35039.2|35035.6|47
1628230500000|2021-08-06 06:15:00|35042.7|35039.1|35042.7|35039.1|35043.2|35039.6|35035.7|35032.1|76
1628230800000|2021-08-06 06:20:00|35043.2|35039.6|35056.7|35053.1|35059.2|35055.6|35041.2|35037.6|409
1628231100000|2021-08-06 06:25:00|35057.2|35053.6|35061.7|35058.1|35062.2|35058.6|35053.7|35050.1|151
1628231400000|2021-08-06 06:30:00|35061.2|35057.6|35056.2|35052.6|35064.2|35060.6|35056.2|35052.6|232
1628231700000|2021-08-06 06:35:00|35056.7|35053.1|35058.2|35054.6|35059.7|35056.1|35052.7|35049.1|203
1628232000000|2021-08-06 06:40:00|35058.7|35055.1|35051.7|35048.1|35059.2|35055.6|35049.7|35046.1|268
1628232300000|2021-08-06 06:45:00|35051.2|35047.6|35051.7|35048.1|35053.2|35049.6|35048.2|35044.6|157
1628232600000|2021-08-06 06:50:00|35051.2|35047.6|35049.2|35045.6|35054.2|35050.6|35048.2|35044.6|78
1628232900000|2021-08-06 06:55:00|35049.7|35046.1|35052.2|35048.6|35052.2|35048.6|35045.2|35041.6|198
1628233200000|2021-08-06 07:00:00|35051.7|35048.1|35049.7|35046.1|35057.2|35053.6|35040.7|35037.1|413
1628233500000|2021-08-06 07:05:00|35049.2|35045.6|35036.7|35033.1|35051.2|35047.6|35035.7|35032.1|381
1628233800000|2021-08-06 07:10:00|35037.2|35033.6|35027.7|35024.1|35037.2|35033.6|35022.2|35018.6|371
1628234100000|2021-08-06 07:15:00|35028.2|35024.6|35032.2|35028.6|35033.2|35029.6|35020.2|35016.6|245
1628234400000|2021-08-06 07:20:00|35031.7|35028.1|35033.7|35030.1|35034.7|35031.1|35028.2|35024.6|138
1628234700000|2021-08-06 07:25:00|35033.2|35029.6|35031.7|35028.1|35042.7|35039.1|35028.2|35024.6|229
1628235000000|2021-08-06 07:30:00|35031.2|35027.6|35027.7|35024.1|35036.2|35032.6|35025.2|35021.6|127
1628235300000|2021-08-06 07:35:00|35027.2|35023.6|35027.2|35023.6|35029.7|35026.1|35019.7|35016.1|145
1628235600000|2021-08-06 07:40:00|35027.7|35024.1|35033.2|35029.6|35036.2|35032.6|35025.2|35021.6|259
1628235900000|2021-08-06 07:45:00|35032.2|35028.6|35032.2|35028.6|35033.2|35029.6|35027.7|35024.1|99
1628236200000|2021-08-06 07:50:00|35031.7|35028.1|35036.7|35033.1|35045.2|35041.6|35028.7|35025.1|153
1628236500000|2021-08-06 07:55:00|35037.2|35033.6|35041.7|35038.1|35043.2|35039.6|35036.2|35032.6|132
1628236800000|2021-08-06 08:00:00|35041.2|35037.6|35033.2|35029.6|35042.7|35039.1|35031.2|35027.6|164
1628237100000|2021-08-06 08:05:00|35034.2|35030.6|35029.2|35025.6|35034.2|35030.6|35027.7|35024.1|90
1628237400000|2021-08-06 08:10:00|35029.7|35026.1|35030.2|35026.6|35030.7|35027.1|35026.2|35022.6|96
1628237700000|2021-08-06 08:15:00|35029.7|35026.1|35034.7|35031.1|35036.7|35033.1|35029.2|35025.6|93
1628238000000|2021-08-06 08:20:00|35034.2|35030.6|35041.2|35037.6|35041.2|35037.6|35031.2|35027.6|109
1628238300000|2021-08-06 08:25:00|35041.7|35038.1|35042.7|35039.1|35047.7|35044.1|35040.2|35036.6|128
1628238600000|2021-08-06 08:30:00|35042.2|35038.6|35039.7|35036.1|35044.2|35040.6|35037.7|35034.1|79
1628238900000|2021-08-06 08:35:00|35040.2|35036.6|35046.2|35042.6|35048.2|35044.6|35039.7|35036.1|113
1628239200000|2021-08-06 08:40:00|35045.7|35042.1|35048.7|35045.1|35051.7|35048.1|35045.2|35041.6|182
1628239500000|2021-08-06 08:45:00|35048.2|35044.6|35056.2|35052.6|35057.7|35054.1|35044.7|35041.1|137
1628239800000|2021-08-06 08:50:00|35056.7|35053.1|35057.2|35053.6|35058.2|35054.6|35053.7|35050.1|111
1628240100000|2021-08-06 08:55:00|35058.2|35054.6|35074.2|35070.6|35080.2|35076.6|35057.7|35054.1|731
1628240400000|2021-08-06 09:00:00|35073.7|35070.1|35076.2|35072.6|35078.7|35075.1|35072.2|35068.6|176
1628240700000|2021-08-06 09:05:00|35075.7|35072.1|35072.2|35068.6|35076.2|35072.6|35071.2|35067.6|121
1628241000000|2021-08-06 09:10:00|35072.7|35069.1|35074.7|35071.1|35077.2|35073.6|35072.7|35069.1|91
1628241300000|2021-08-06 09:15:00|35074.2|35070.6|35073.7|35070.1|35076.2|35072.6|35071.2|35067.6|116
1628241600000|2021-08-06 09:20:00|35074.2|35070.6|35082.2|35078.6|35084.2|35080.6|35072.2|35068.6|131
1628241900000|2021-08-06 09:25:00|35081.7|35078.1|35072.7|35069.1|35084.2|35080.6|35071.7|35068.1|384
1628242200000|2021-08-06 09:30:00|35072.2|35068.6|35065.7|35062.1|35072.7|35069.1|35062.2|35058.6|297
1628242500000|2021-08-06 09:35:00|35066.2|35062.6|35063.7|35060.1|35066.7|35063.1|35061.2|35057.6|125
1628242800000|2021-08-06 09:40:00|35064.7|35061.1|35066.7|35063.1|35069.2|35065.6|35061.2|35057.6|107
1628243100000|2021-08-06 09:45:00|35066.2|35062.6|35073.7|35070.1|35073.7|35070.1|35065.7|35062.1|89
1628243400000|2021-08-06 09:50:00|35074.2|35070.6|35076.2|35072.6|35083.2|35079.6|35073.2|35069.6|172
1628243700000|2021-08-06 09:55:00|35075.7|35072.1|35073.2|35069.6|35077.7|35074.1|35071.2|35067.6|132
1628244000000|2021-08-06 10:00:00|35072.7|35069.1|35067.2|35063.6|35073.2|35069.6|35066.2|35062.6|139
1628244300000|2021-08-06 10:05:00|35067.7|35064.1|35072.7|35069.1|35073.7|35070.1|35064.7|35061.1|147
1628244600000|2021-08-06 10:10:00|35072.2|35068.6|35090.2|35086.6|35092.2|35088.6|35071.7|35068.1|422
1628244900000|2021-08-06 10:15:00|35089.7|35086.1|35093.2|35089.6|35098.2|35094.6|35086.2|35082.6|348
1628245200000|2021-08-06 10:20:00|35093.7|35090.1|35095.2|35091.6|35095.2|35091.6|35087.7|35084.1|205
1628245500000|2021-08-06 10:25:00|35094.7|35091.1|35093.2|35089.6|35105.2|35101.6|35091.2|35087.6|374
1628245800000|2021-08-06 10:30:00|35092.7|35089.1|35085.7|35082.1|35092.7|35089.1|35085.2|35081.6|236
1628246100000|2021-08-06 10:35:00|35086.2|35082.6|35088.7|35085.1|35089.2|35085.6|35079.7|35076.1|137
1628246400000|2021-08-06 10:40:00|35089.2|35085.6|35091.2|35087.6|35095.2|35091.6|35085.7|35082.1|123
1628246700000|2021-08-06 10:45:00|35089.7|35086.1|35086.7|35083.1|35090.7|35087.1|35084.7|35081.1|57
1628247000000|2021-08-06 10:50:00|35087.2|35083.6|35084.7|35081.1|35090.7|35087.1|35083.2|35079.6|112
1628247300000|2021-08-06 10:55:00|35084.2|35080.6|35086.2|35082.6|35089.2|35085.6|35079.7|35076.1|126
1628247600000|2021-08-06 11:00:00|35086.7|35083.1|35085.2|35081.6|35089.2|35085.6|35084.7|35081.1|148
1628247900000|2021-08-06 11:05:00|35084.2|35080.6|35095.7|35092.1|35097.7|35094.1|35083.2|35079.6|118
1628248200000|2021-08-06 11:10:00|35095.2|35091.6|35089.2|35085.6|35096.2|35092.6|35088.2|35084.6|72
1628248500000|2021-08-06 11:15:00|35089.7|35086.1|35094.7|35091.1|35095.2|35091.6|35089.7|35086.1|58
1628248800000|2021-08-06 11:20:00|35094.2|35090.6|35091.7|35088.1|35095.7|35092.1|35090.2|35086.6|67
1628249100000|2021-08-06 11:25:00|35092.2|35088.6|35090.7|35087.1|35093.2|35089.6|35087.7|35084.1|79
1628249400000|2021-08-06 11:30:00|35091.2|35087.6|35095.7|35092.1|35096.2|35092.6|35090.2|35086.6|113
1628249700000|2021-08-06 11:35:00|35095.2|35091.6|35094.7|35091.1|35095.7|35092.1|35091.2|35087.6|85
1628250000000|2021-08-06 11:40:00|35095.2|35091.6|35089.2|35085.6|35095.7|35092.1|35089.2|35085.6|66
1628250300000|2021-08-06 11:45:00|35089.7|35086.1|35088.2|35084.6|35093.7|35090.1|35086.2|35082.6|94
1628250600000|2021-08-06 11:50:00|35088.7|35085.1|35084.7|35081.1|35088.7|35085.1|35083.2|35079.6|136
1628250900000|2021-08-06 11:55:00|35084.2|35080.6|35081.7|35078.1|35084.7|35081.1|35079.7|35076.1|152
1628251200000|2021-08-06 12:00:00|35082.7|35079.1|35083.2|35079.6|35085.7|35082.1|35077.2|35073.6|244
1628251500000|2021-08-06 12:05:00|35082.7|35079.1|35088.7|35085.1|35088.7|35085.1|35082.2|35078.6|148
1628251800000|2021-08-06 12:10:00|35088.2|35084.6|35085.2|35081.6|35093.7|35090.1|35083.2|35079.6|208
1628252100000|2021-08-06 12:15:00|35085.7|35082.1|35087.7|35084.1|35088.2|35084.6|35082.7|35079.1|131
1628252400000|2021-08-06 12:20:00|35087.2|35083.6|35075.7|35072.1|35087.2|35083.6|35074.2|35070.6|363
1628252700000|2021-08-06 12:25:00|35076.2|35072.6|35062.7|35059.1|35077.2|35073.6|35060.2|35056.6|567
1628253000000|2021-08-06 12:30:00|35062.2|35058.6|35132.7|35129.1|35155.2|35151.6|35058.2|35054.6|3898
1628253300000|2021-08-06 12:35:00|35133.2|35129.6|35137.7|35134.1|35149.7|35146.1|35109.2|35105.6|1545
1628253600000|2021-08-06 12:40:00|35138.2|35134.6|35123.7|35120.1|35149.7|35146.1|35118.7|35115.1|886
1628253900000|2021-08-06 12:45:00|35124.7|35121.1|35122.7|35119.1|35137.2|35133.6|35117.7|35114.1|944
1628254200000|2021-08-06 12:50:00|35123.2|35119.6|35138.7|35135.1|35145.7|35142.1|35100.7|35097.1|1423
1628254500000|2021-08-06 12:55:00|35137.7|35134.1|35148.7|35145.1|35154.2|35150.6|35135.7|35132.1|964
1628254800000|2021-08-06 13:00:00|35148.2|35144.6|35163.7|35160.1|35171.2|35167.6|35147.2|35143.6|1094
1628255100000|2021-08-06 13:05:00|35163.2|35159.6|35161.2|35157.6|35167.7|35164.1|35158.7|35155.1|713
1628255400000|2021-08-06 13:10:00|35160.7|35157.1|35162.7|35159.1|35167.7|35164.1|35157.7|35154.1|411
1628255700000|2021-08-06 13:15:00|35162.2|35158.6|35173.7|35170.1|35181.2|35177.6|35161.2|35157.6|724
1628256000000|2021-08-06 13:20:00|35174.2|35170.6|35193.2|35189.6|35195.2|35191.6|35170.2|35166.6|804
1628256300000|2021-08-06 13:25:00|35194.7|35191.1|35163.2|35159.6|35194.7|35191.1|35163.2|35159.6|1335
1628256600000|2021-08-06 13:30:00|35162.6|35160.2|35219.6|35217.2|35248.1|35245.7|35154.1|35151.7|6933
1628256900000|2021-08-06 13:35:00|35220.1|35217.7|35205.1|35202.7|35226.1|35223.7|35174.1|35171.7|4214
1628257200000|2021-08-06 13:40:00|35205.6|35203.2|35235.1|35232.7|35253.1|35250.7|35205.6|35203.2|3519
1628257500000|2021-08-06 13:45:00|35235.6|35233.2|35225.6|35223.2|35250.6|35248.2|35210.1|35207.7|2526
1628257800000|2021-08-06 13:50:00|35225.1|35222.7|35192.1|35189.7|35238.6|35236.2|35182.1|35179.7|2776
1628258100000|2021-08-06 13:55:00|35191.6|35189.2|35174.1|35171.7|35192.1|35189.7|35151.6|35149.2|2344
1628258400000|2021-08-06 14:00:00|35172.6|35170.2|35190.6|35188.2|35192.1|35189.7|35148.6|35146.2|2431
1628258700000|2021-08-06 14:05:00|35191.1|35188.7|35183.6|35181.2|35212.6|35210.2|35180.1|35177.7|1725
1628259000000|2021-08-06 14:10:00|35183.1|35180.7|35177.1|35174.7|35194.1|35191.7|35166.1|35163.7|1232
1628259300000|2021-08-06 14:15:00|35176.6|35174.2|35192.1|35189.7|35195.6|35193.2|35171.1|35168.7|923
1628259600000|2021-08-06 14:20:00|35192.6|35190.2|35201.1|35198.7|35205.6|35203.2|35185.6|35183.2|893
1628259900000|2021-08-06 14:25:00|35201.6|35199.2|35197.1|35194.7|35205.6|35203.2|35189.1|35186.7|902
1628260200000|2021-08-06 14:30:00|35196.6|35194.2|35206.1|35203.7|35209.6|35207.2|35192.6|35190.2|734
1628260500000|2021-08-06 14:35:00|35205.6|35203.2|35180.1|35177.7|35207.6|35205.2|35176.6|35174.2|984
1628260800000|2021-08-06 14:40:00|35179.6|35177.2|35188.1|35185.7|35191.6|35189.2|35177.6|35175.2|709
1628261100000|2021-08-06 14:45:00|35188.6|35186.2|35174.6|35172.2|35197.6|35195.2|35173.6|35171.2|773
1628261400000|2021-08-06 14:50:00|35174.1|35171.7|35182.6|35180.2|35184.6|35182.2|35170.1|35167.7|1012
1628261700000|2021-08-06 14:55:00|35182.1|35179.7|35193.1|35190.7|35193.1|35190.7|35167.6|35165.2|1030
1628262000000|2021-08-06 15:00:00|35192.1|35189.7|35209.1|35206.7|35215.6|35213.2|35189.1|35186.7|1585
1628262300000|2021-08-06 15:05:00|35208.6|35206.2|35227.1|35224.7|35230.6|35228.2|35200.6|35198.2|1604
1628262600000|2021-08-06 15:10:00|35227.6|35225.2|35202.1|35199.7|35234.6|35232.2|35198.6|35196.2|1414
1628262900000|2021-08-06 15:15:00|35202.6|35200.2|35193.1|35190.7|35209.6|35207.2|35184.1|35181.7|1133
1628263200000|2021-08-06 15:20:00|35193.6|35191.2|35212.6|35210.2|35215.6|35213.2|35193.6|35191.2|1162
1628263500000|2021-08-06 15:25:00|35213.1|35210.7|35218.6|35216.2|35222.6|35220.2|35201.1|35198.7|1259
1628263800000|2021-08-06 15:30:00|35219.1|35216.7|35194.1|35191.7|35219.6|35217.2|35193.1|35190.7|1013
1628264100000|2021-08-06 15:35:00|35194.6|35192.2|35188.6|35186.2|35202.6|35200.2|35188.1|35185.7|580
1628264400000|2021-08-06 15:40:00|35188.1|35185.7|35188.1|35185.7|35193.6|35191.2|35183.6|35181.2|473
1628264700000|2021-08-06 15:45:00|35187.6|35185.2|35187.6|35185.2|35193.1|35190.7|35181.6|35179.2|491
1628265000000|2021-08-06 15:50:00|35187.1|35184.7|35191.1|35188.7|35195.6|35193.2|35184.1|35181.7|457
1628265300000|2021-08-06 15:55:00|35190.6|35188.2|35201.6|35199.2|35202.6|35200.2|35187.1|35184.7|656
1628265600000|2021-08-06 16:00:00|35202.1|35199.7|35200.6|35198.2|35207.1|35204.7|35193.6|35191.2|612
1628265900000|2021-08-06 16:05:00|35201.1|35198.7|35206.6|35204.2|35207.6|35205.2|35199.1|35196.7|411
1628266200000|2021-08-06 16:10:00|35207.1|35204.7|35206.1|35203.7|35209.6|35207.2|35202.6|35200.2|369
1628266500000|2021-08-06 16:15:00|35206.6|35204.2|35208.6|35206.2|35211.6|35209.2|35202.6|35200.2|450
1628266800000|2021-08-06 16:20:00|35208.1|35205.7|35208.1|35205.7|35212.1|35209.7|35202.6|35200.2|344
1628267100000|2021-08-06 16:25:00|35208.6|35206.2|35200.6|35198.2|35212.6|35210.2|35198.6|35196.2|426
1628267400000|2021-08-06 16:30:00|35200.1|35197.7|35195.6|35193.2|35204.6|35202.2|35193.1|35190.7|885
1628267700000|2021-08-06 16:35:00|35195.1|35192.7|35204.1|35201.7|35213.1|35210.7|35193.6|35191.2|460
1628268000000|2021-08-06 16:40:00|35204|35201.6|35203|35200.6|35206|35203.6|35198|35195.6|254
1628268300000|2021-08-06 16:45:00|35203.5|35201.1|35217.5|35215.1|35218.5|35216.1|35200.5|35198.1|363
1628268600000|2021-08-06 16:50:00|35218|35215.6|35223.5|35221.1|35224.5|35222.1|35216.5|35214.1|539
1628268900000|2021-08-06 16:55:00|35223|35220.6|35228.5|35226.1|35232.5|35230.1|35222.5|35220.1|629
1628269200000|2021-08-06 17:00:00|35229|35226.6|35220.5|35218.1|35230.5|35228.1|35217.5|35215.1|695
1628269500000|2021-08-06 17:05:00|35219.5|35217.1|35214.5|35212.1|35221.5|35219.1|35213.5|35211.1|415
1628269800000|2021-08-06 17:10:00|35215|35212.6|35220|35217.6|35224.5|35222.1|35214|35211.6|343
1628270100000|2021-08-06 17:15:00|35219.5|35217.1|35222.5|35220.1|35226.5|35224.1|35219.5|35217.1|347
1628270400000|2021-08-06 17:20:00|35222|35219.6|35219.5|35217.1|35224.5|35222.1|35214.5|35212.1|432
1628270700000|2021-08-06 17:25:00|35220|35217.6|35220|35217.6|35222.5|35220.1|35214.5|35212.1|272
1628271000000|2021-08-06 17:30:00|35219.5|35217.1|35223|35220.6|35223.5|35221.1|35214.5|35212.1|379
1628271300000|2021-08-06 17:35:00|35223.5|35221.1|35215|35212.6|35224.5|35222.1|35214.5|35212.1|448
1628271600000|2021-08-06 17:40:00|35214.5|35212.1|35211|35208.6|35216.5|35214.1|35207|35204.6|517
1628271900000|2021-08-06 17:45:00|35210.5|35208.1|35216|35213.6|35219.5|35217.1|35209|35206.6|354
1628272200000|2021-08-06 17:50:00|35215.5|35213.1|35209|35206.6|35218.5|35216.1|35206.5|35204.1|384
1628272500000|2021-08-06 17:55:00|35208.5|35206.1|35216.5|35214.1|35218.5|35216.1|35207.5|35205.1|289
1628272800000|2021-08-06 18:00:00|35216|35213.6|35210|35207.6|35219.5|35217.1|35209|35206.6|472
1628273100000|2021-08-06 18:05:00|35209.5|35207.1|35211.5|35209.1|35219.5|35217.1|35208.5|35206.1|306
1628273400000|2021-08-06 18:10:00|35212|35209.6|35209|35206.6|35214.5|35212.1|35204.5|35202.1|324
1628273700000|2021-08-06 18:15:00|35209.5|35207.1|35219.5|35217.1|35220.5|35218.1|35208|35205.6|335
1628274000000|2021-08-06 18:20:00|35220|35217.6|35216.5|35214.1|35221.5|35219.1|35214|35211.6|391
1628274300000|2021-08-06 18:25:00|35217|35214.6|35209.5|35207.1|35219.5|35217.1|35205.5|35203.1|503
1628274600000|2021-08-06 18:30:00|35209|35206.6|35205.5|35203.1|35210.5|35208.1|35202.5|35200.1|330
1628274900000|2021-08-06 18:35:00|35205|35202.6|35203|35200.6|35206.5|35204.1|35200|35197.6|369
1628275200000|2021-08-06 18:40:00|35202.5|35200.1|35195|35192.6|35204.5|35202.1|35194.5|35192.1|444
1628275500000|2021-08-06 18:45:00|35194.5|35192.1|35179|35176.6|35197.5|35195.1|35179|35176.6|710
1628275800000|2021-08-06 18:50:00|35179.5|35177.1|35183.5|35181.1|35187.5|35185.1|35175.5|35173.1|542
1628276100000|2021-08-06 18:55:00|35183|35180.6|35174.5|35172.1|35183.5|35181.1|35172|35169.6|446
1628276400000|2021-08-06 19:00:00|35174|35171.6|35160.5|35158.1|35181|35178.6|35158.5|35156.1|1077
1628276700000|2021-08-06 19:05:00|35161|35158.6|35175.5|35173.1|35178.5|35176.1|35160.5|35158.1|745
1628277000000|2021-08-06 19:10:00|35175|35172.6|35184|35181.6|35187.5|35185.1|35173.5|35171.1|576
1628277300000|2021-08-06 19:15:00|35183.5|35181.1|35193|35190.6|35193|35190.6|35182.5|35180.1|498
1628277600000|2021-08-06 19:20:00|35192.8|35190.4|35197.3|35194.9|35200.3|35197.9|35190.3|35187.9|515
1628277900000|2021-08-06 19:25:00|35196.8|35194.4|35206.3|35203.9|35207.3|35204.9|35193.3|35190.9|454
1628278200000|2021-08-06 19:30:00|35205.8|35203.4|35214.3|35211.9|35215.3|35212.9|35199.8|35197.4|633
1628278500000|2021-08-06 19:35:00|35213.8|35211.4|35202.3|35199.9|35221.8|35219.4|35199.3|35196.9|663
1628278800000|2021-08-06 19:40:00|35203.3|35200.9|35185.3|35182.9|35207.3|35204.9|35184.3|35181.9|944
1628279100000|2021-08-06 19:45:00|35185.8|35183.4|35187.8|35185.4|35188.3|35185.9|35175.3|35172.9|837
1628279400000|2021-08-06 19:50:00|35188.3|35185.9|35187.8|35185.4|35189.3|35186.9|35173.3|35170.9|1446
1628279700000|2021-08-06 19:55:00|35187.3|35184.9|35208.8|35206.4|35212.8|35210.4|35184.3|35181.9|2401
1628280000000|2021-08-06 20:00:00|35208.3|35205.9|35201.7|35196.9|35209.5|35205.9|35185.7|35180.9|1043
1628280300000|2021-08-06 20:05:00|35201.2|35196.4|35205.2|35200.4|35205.7|35200.9|35196.7|35191.9|297
1628280600000|2021-08-06 20:10:00|35204.7|35199.9|35207.2|35202.4|35213.7|35208.9|35202.7|35197.9|360
1628280900000|2021-08-06 20:15:00|35207.7|35202.9|35208.2|35203.4|35209.7|35204.9|35202.7|35197.9|146
1628281200000|2021-08-06 20:20:00|35208.7|35203.9|35205.2|35200.4|35208.7|35203.9|35202.7|35197.9|75
1628281500000|2021-08-06 20:25:00|35204.2|35199.4|35201.7|35196.9|35205.2|35200.4|35200.7|35195.9|119
1628281800000|2021-08-06 20:30:00|35202.2|35197.4|35203.7|35198.9|35207.2|35202.4|35201.2|35196.4|156
1628282100000|2021-08-06 20:35:00|35203.2|35198.4|35195.2|35190.4|35205.2|35200.4|35193.2|35188.4|173
1628282400000|2021-08-06 20:40:00|35195.7|35190.9|35195.7|35190.9|35198.2|35193.4|35193.7|35188.9|72
1628282700000|2021-08-06 20:45:00|35196.2|35191.4|35187.2|35182.4|35204.7|35199.9|35187.2|35182.4|207
1628283000000|2021-08-06 20:50:00|35186.7|35181.9|35193.7|35188.9|35197.2|35192.4|35186.7|35181.9|116
1628283300000|2021-08-06 20:55:00|35194.2|35189.4|35202.8|35193|35205.2|35200.4|35193.7|35188.9|105
1628460000000|2021-08-08 22:00:00|35197.2|35192.4|35185.2|35180.4|35197.2|35192.4|35180.7|35175.9|241
1628460300000|2021-08-08 22:05:00|35185.7|35180.9|35185.7|35180.9|35188.7|35183.9|35179.2|35174.4|125
1628460600000|2021-08-08 22:10:00|35186.2|35181.4|35183.2|35178.4|35189.7|35184.9|35182.7|35177.9|125
1628460900000|2021-08-08 22:15:00|35183.7|35178.9|35187.2|35182.4|35189.2|35184.4|35180.2|35175.4|174
1628461200000|2021-08-08 22:20:00|35186.7|35181.9|35203.2|35198.4|35203.2|35198.4|35185.7|35180.9|350
1628461500000|2021-08-08 22:25:00|35203.7|35198.9|35188.7|35183.9|35204.7|35199.9|35188.7|35183.9|113
1628461800000|2021-08-08 22:30:00|35189.2|35184.4|35189.2|35184.4|35195.7|35190.9|35181.7|35176.9|122
1628462100000|2021-08-08 22:35:00|35188.7|35183.9|35187.7|35182.9|35193.2|35188.4|35187.7|35182.9|42
1628462400000|2021-08-08 22:40:00|35188.7|35183.9|35185.2|35180.4|35189.2|35184.4|35181.2|35176.4|90
1628462700000|2021-08-08 22:45:00|35185.7|35180.9|35166.2|35161.4|35185.7|35180.9|35162.7|35157.9|274
1628463000000|2021-08-08 22:50:00|35166.7|35161.9|35170.7|35165.9|35171.2|35166.4|35161.7|35156.9|126
1628463300000|2021-08-08 22:55:00|35170.2|35165.4|35177.2|35172.4|35177.7|35172.9|35166.2|35161.4|258
1628463600000|2021-08-08 23:00:00|35177.7|35172.9|35164.2|35159.4|35182.2|35177.4|35154.2|35149.4|335
1628463900000|2021-08-08 23:05:00|35164.7|35159.9|35155.2|35150.4|35167.7|35162.9|35147.7|35142.9|440
1628464200000|2021-08-08 23:10:00|35155.7|35150.9|35149.2|35144.4|35162.2|35157.4|35147.7|35142.9|253
1628464500000|2021-08-08 23:15:00|35149.7|35144.9|35133.7|35128.9|35153.2|35148.4|35128.7|35123.9|468
1628464800000|2021-08-08 23:20:00|35134.2|35129.4|35147.2|35142.4|35148.2|35143.4|35132.2|35127.4|157
1628465100000|2021-08-08 23:25:00|35146.7|35141.9|35146.7|35141.9|35149.7|35144.9|35134.2|35129.4|196
1628465400000|2021-08-08 23:30:00|35146.2|35141.4|35137.2|35132.4|35148.2|35143.4|35135.2|35130.4|165
1628465700000|2021-08-08 23:35:00|35137.7|35132.9|35113.7|35108.9|35140.2|35135.4|35107.2|35102.4|659
1628466000000|2021-08-08 23:40:00|35114.2|35109.4|35112.2|35107.4|35114.2|35109.4|35099.7|35094.9|390
1628466300000|2021-08-08 23:45:00|35111.7|35106.9|35113.7|35108.9|35119.2|35114.4|35108.2|35103.4|376
1628466600000|2021-08-08 23:50:00|35113.2|35108.4|35098.2|35093.4|35114.7|35109.9|35095.7|35090.9|351
1628466900000|2021-08-08 23:55:00|35098.7|35093.9|35110.2|35105.4|35111.7|35106.9|35098.7|35093.9|170
1628467200000|2021-08-09 00:00:00|35109.7|35104.9|35099.7|35094.9|35111.2|35106.4|35088.2|35083.4|316
1628467500000|2021-08-09 00:05:00|35099.2|35094.4|35091.2|35086.4|35100.7|35095.9|35090.2|35085.4|135
1628467800000|2021-08-09 00:10:00|35091.7|35086.9|35100.2|35095.4|35102.2|35097.4|35088.2|35083.4|138
1628468100000|2021-08-09 00:15:00|35099.7|35094.9|35107.2|35102.4|35109.7|35104.9|35096.2|35091.4|261
1628468400000|2021-08-09 00:20:00|35106.7|35101.9|35113.2|35108.4|35116.7|35111.9|35106.2|35101.4|145
1628468700000|2021-08-09 00:25:00|35113.7|35108.9|35108.7|35103.9|35114.2|35109.4|35106.7|35101.9|115
1628469000000|2021-08-09 00:30:00|35107.2|35102.4|35114.7|35109.9|35115.2|35110.4|35104.7|35099.9|68
1628469300000|2021-08-09 00:35:00|35114.2|35109.4|35123.2|35118.4|35125.7|35120.9|35113.7|35108.9|162
1628469600000|2021-08-09 00:40:00|35123.7|35118.9|35120.2|35115.4|35125.2|35120.4|35115.7|35110.9|116
1628469900000|2021-08-09 00:45:00|35120.7|35115.9|35108.2|35103.4|35121.2|35116.4|35108.2|35103.4|134
1628470200000|2021-08-09 00:50:00|35107.7|35102.9|35116.2|35111.4|35116.7|35111.9|35107.7|35102.9|77
1628470500000|2021-08-09 00:55:00|35115.7|35110.9|35120.7|35115.9|35123.2|35118.4|35114.7|35109.9|160
1628470800000|2021-08-09 01:00:00|35120.2|35115.4|35127.7|35122.9|35129.2|35124.4|35118.7|35113.9|171
1628471100000|2021-08-09 01:05:00|35127.2|35122.4|35123.2|35118.4|35127.2|35122.4|35121.2|35116.4|78
1628471400000|2021-08-09 01:10:00|35123.7|35118.9|35125.2|35120.4|35128.7|35123.9|35121.7|35116.9|73
1628471700000|2021-08-09 01:15:00|35125.7|35120.9|35117.7|35112.9|35125.7|35120.9|35117.2|35112.4|149
1628472000000|2021-08-09 01:20:00|35118.2|35113.4|35109.7|35104.9|35122.7|35117.9|35104.7|35099.9|211
1628472300000|2021-08-09 01:25:00|35109.2|35104.4|35110.7|35105.9|35112.7|35107.9|35104.2|35099.4|96
1628472600000|2021-08-09 01:30:00|35110.2|35105.4|35116.7|35111.9|35118.2|35113.4|35105.2|35100.4|167
1628472900000|2021-08-09 01:35:00|35117.7|35112.9|35116.7|35111.9|35119.7|35114.9|35111.2|35106.4|124
1628473200000|2021-08-09 01:40:00|35117.2|35112.4|35127.2|35122.4|35127.7|35122.9|35115.2|35110.4|138
1628473500000|2021-08-09 01:45:00|35126.7|35121.9|35137.7|35132.9|35138.7|35133.9|35124.2|35119.4|259
1628473800000|2021-08-09 01:50:00|35138.2|35133.4|35137.7|35132.9|35140.7|35135.9|35134.2|35129.4|156
1628474100000|2021-08-09 01:55:00|35137.2|35132.4|35128.2|35123.4|35138.7|35133.9|35126.7|35121.9|97
1628474400000|2021-08-09 02:00:00|35128.7|35123.9|35140.2|35135.4|35140.2|35135.4|35125.2|35120.4|125
1628474700000|2021-08-09 02:05:00|35139.7|35134.9|35144.2|35139.4|35145.2|35140.4|35138.7|35133.9|115
1628475000000|2021-08-09 02:10:00|35143.7|35138.9|35150.2|35145.4|35154.7|35149.9|35143.7|35138.9|142
1628475300000|2021-08-09 02:15:00|35150.7|35145.9|35160.2|35155.4|35161.7|35156.9|35149.7|35144.9|172
1628475600000|2021-08-09 02:20:00|35160.7|35155.9|35155.7|35150.9|35165.7|35160.9|35154.2|35149.4|191
1628475900000|2021-08-09 02:25:00|35156.2|35151.4|35151.7|35146.9|35157.2|35152.4|35149.2|35144.4|154
1628476200000|2021-08-09 02:30:00|35152.2|35147.4|35150.2|35145.4|35156.7|35151.9|35147.7|35142.9|57
1628476500000|2021-08-09 02:35:00|35149.7|35144.9|35143.7|35138.9|35152.2|35147.4|35143.2|35138.4|83
1628476800000|2021-08-09 02:40:00|35144.2|35139.4|35146.7|35141.9|35147.7|35142.9|35142.2|35137.4|31
1628477100000|2021-08-09 02:45:00|35147.2|35142.4|35149.2|35144.4|35153.2|35148.4|35144.7|35139.9|61
1628477400000|2021-08-09 02:50:00|35148.7|35143.9|35149.2|35144.4|35152.2|35147.4|35147.2|35142.4|40
1628477700000|2021-08-09 02:55:00|35149.7|35144.9|35154.7|35149.9|35154.7|35149.9|35148.2|35143.4|34
1628478000000|2021-08-09 03:00:00|35155.2|35150.4|35160.2|35155.4|35161.7|35156.9|35152.7|35147.9|77
1628478300000|2021-08-09 03:05:00|35160.7|35155.9|35164.2|35159.4|35165.2|35160.4|35158.7|35153.9|55
1628478600000|2021-08-09 03:10:00|35163.7|35158.9|35169.2|35164.4|35171.7|35166.9|35163.7|35158.9|96
1628478900000|2021-08-09 03:15:00|35169.7|35164.9|35159.7|35154.9|35171.2|35166.4|35157.7|35152.9|52
1628479200000|2021-08-09 03:20:00|35160.2|35155.4|35158.2|35153.4|35163.2|35158.4|35156.7|35151.9|45
1628479500000|2021-08-09 03:25:00|35158.7|35153.9|35164.2|35159.4|35165.7|35160.9|35155.7|35150.9|67
1628479800000|2021-08-09 03:30:00|35164.7|35159.9|35162.7|35157.9|35164.7|35159.9|35160.2|35155.4|21
1628480100000|2021-08-09 03:35:00|35162.2|35157.4|35155.7|35150.9|35162.2|35157.4|35154.2|35149.4|34
1628480400000|2021-08-09 03:40:00|35155.2|35150.4|35151.2|35146.4|35155.7|35150.9|35146.2|35141.4|45
1628480700000|2021-08-09 03:45:00|35151.7|35146.9|35155.2|35150.4|35157.2|35152.4|35150.2|35145.4|82
1628481000000|2021-08-09 03:50:00|35154.7|35149.9|35155.2|35150.4|35159.7|35154.9|35153.7|35148.9|64
1628481300000|2021-08-09 03:55:00|35154.7|35149.9|35153.2|35148.4|35156.2|35151.4|35151.2|35146.4|23
1628481600000|2021-08-09 04:00:00|35152.7|35147.9|35151.2|35146.4|35160.7|35155.9|35150.2|35145.4|143
1628481900000|2021-08-09 04:05:00|35150.7|35145.9|35144.7|35139.9|35150.7|35145.9|35142.7|35137.9|66
1628482200000|2021-08-09 04:10:00|35144.2|35139.4|35148.2|35143.4|35148.7|35143.9|35143.2|35138.4|40
1628482500000|2021-08-09 04:15:00|35148.7|35143.9|35151.2|35146.4|35151.7|35146.9|35147.2|35142.4|31
1628482800000|2021-08-09 04:20:00|35152.2|35147.4|35157.2|35152.4|35157.2|35152.4|35150.7|35145.9|84
1628483100000|2021-08-09 04:25:00|35157.7|35152.9|35151.2|35146.4|35157.7|35152.9|35150.2|35145.4|37
1628483400000|2021-08-09 04:30:00|35150.7|35145.9|35158.7|35153.9|35159.2|35154.4|35150.7|35145.9|62
1628483700000|2021-08-09 04:35:00|35158.2|35153.4|35155.7|35150.9|35159.2|35154.4|35155.7|35150.9|18
1628484000000|2021-08-09 04:40:00|35155.2|35150.4|35155.2|35150.4|35155.2|35150.4|35151.7|35146.9|25
1628484300000|2021-08-09 04:45:00|35154.7|35149.9|35151.7|35146.9|35155.2|35150.4|35149.7|35144.9|25
1628484600000|2021-08-09 04:50:00|35151.2|35146.4|35157.2|35152.4|35159.2|35154.4|35151.2|35146.4|51
1628484900000|2021-08-09 04:55:00|35157.7|35152.9|35154.2|35149.4|35158.7|35153.9|35153.2|35148.4|33
1628485200000|2021-08-09 05:00:00|35153.7|35148.9|35155.7|35150.9|35156.2|35151.4|35149.7|35144.9|53
1628485500000|2021-08-09 05:05:00|35155.2|35150.4|35146.2|35141.4|35157.7|35152.9|35144.7|35139.9|107
1628485800000|2021-08-09 05:10:00|35146.7|35141.9|35141.7|35136.9|35149.7|35144.9|35141.7|35136.9|91
1628486100000|2021-08-09 05:15:00|35142.2|35137.4|35143.2|35138.4|35144.2|35139.4|35140.7|35135.9|89
1628486400000|2021-08-09 05:20:00|35142.7|35137.9|35144.2|35139.4|35149.2|35144.4|35142.2|35137.4|75
1628486700000|2021-08-09 05:25:00|35144.7|35139.9|35149.2|35144.4|35151.7|35146.9|35144.7|35139.9|89
1628487000000|2021-08-09 05:30:00|35148.7|35143.9|35149.7|35144.9|35151.7|35146.9|35146.7|35141.9|32
1628487300000|2021-08-09 05:35:00|35150.2|35145.4|35153.7|35148.9|35153.7|35148.9|35149.7|35144.9|44
1628487600000|2021-08-09 05:40:00|35153.2|35148.4|35150.2|35145.4|35156.7|35151.9|35150.2|35145.4|80
1628487900000|2021-08-09 05:45:00|35150.7|35145.9|35154.2|35149.4|35154.7|35149.9|35147.2|35142.4|23
1628488200000|2021-08-09 05:50:00|35153.7|35148.9|35150.7|35145.9|35153.7|35148.9|35148.2|35143.4|32
1628488500000|2021-08-09 05:55:00|35150.2|35145.4|35138.2|35133.4|35150.2|35145.4|35137.2|35132.4|147
1628488800000|2021-08-09 06:00:00|35137.6|35134|35121.1|35117.5|35137.6|35134|35107.6|35104|408
1628489100000|2021-08-09 06:05:00|35120.6|35117|35118.6|35115|35129.6|35126|35106.6|35103|343
1628489400000|2021-08-09 06:10:00|35119.1|35115.5|35108.6|35105|35119.1|35115.5|35106.6|35103|216
1628489700000|2021-08-09 06:15:00|35109.1|35105.5|35110.1|35106.5|35119.6|35116|35104.1|35100.5|247
1628490000000|2021-08-09 06:20:00|35109.6|35106|35115.1|35111.5|35124.6|35121|35109.1|35105.5|187
1628490300000|2021-08-09 06:25:00|35114.6|35111|35118.6|35115|35119.1|35115.5|35110.6|35107|195
1628490600000|2021-08-09 06:30:00|35119.1|35115.5|35117.1|35113.5|35119.1|35115.5|35110.1|35106.5|235
1628490900000|2021-08-09 06:35:00|35117.6|35114|35118.1|35114.5|35119.6|35116|35111.1|35107.5|63
1628491200000|2021-08-09 06:40:00|35117.6|35114|35114.6|35111|35118.1|35114.5|35109.6|35106|136
1628491500000|2021-08-09 06:45:00|35114.1|35110.5|35116.6|35113|35118.1|35114.5|35104.6|35101|121
1628491800000|2021-08-09 06:50:00|35117.1|35113.5|35128.6|35125|35129.1|35125.5|35115.6|35112|130
1628492100000|2021-08-09 06:55:00|35129.1|35125.5|35128.6|35125|35136.1|35132.5|35121.1|35117.5|289
1628492400000|2021-08-09 07:00:00|35128.1|35124.5|35155.6|35152|35165.1|35161.5|35119.1|35115.5|661
1628492700000|2021-08-09 07:05:00|35155.1|35151.5|35170.1|35166.5|35175.1|35171.5|35147.1|35143.5|516
1628493000000|2021-08-09 07:10:00|35170.6|35167|35143.6|35140|35181.6|35178|35138.1|35134.5|614
1628493300000|2021-08-09 07:15:00|35143.1|35139.5|35139.6|35136|35151.1|35147.5|35132.6|35129|250
1628493600000|2021-08-09 07:20:00|35138.6|35135|35135.1|35131.5|35144.1|35140.5|35127.1|35123.5|275
1628493900000|2021-08-09 07:25:00|35135.6|35132|35135.6|35132|35142.6|35139|35131.1|35127.5|164
1628494200000|2021-08-09 07:30:00|35135.1|35131.5|35133.1|35129.5|35141.1|35137.5|35120.6|35117|188
1628494500000|2021-08-09 07:35:00|35133.6|35130|35122.1|35118.5|35142.1|35138.5|35120.1|35116.5|114
1628494800000|2021-08-09 07:40:00|35122.6|35119|35112.1|35108.5|35126.6|35123|35108.6|35105|205
1628495100000|2021-08-09 07:45:00|35111.6|35108|35115.6|35112|35118.6|35115|35108.1|35104.5|232
1628495400000|2021-08-09 07:50:00|35116.1|35112.5|35120.6|35117|35123.1|35119.5|35112.1|35108.5|179
1628495700000|2021-08-09 07:55:00|35120.1|35116.5|35120.6|35117|35125.6|35122|35116.1|35112.5|115
1628496000000|2021-08-09 08:00:00|35120.1|35116.5|35108.6|35105|35126.6|35123|35098.6|35095|397
1628496300000|2021-08-09 08:05:00|35109.1|35105.5|35092.1|35088.5|35111.1|35107.5|35080.6|35077|485
1628496600000|2021-08-09 08:10:00|35091.6|35088|35111.6|35108|35114.1|35110.5|35086.6|35083|431
1628496900000|2021-08-09 08:15:00|35111.1|35107.5|35110.1|35106.5|35118.1|35114.5|35107.1|35103.5|246
1628497200000|2021-08-09 08:20:00|35109.6|35106|35107.6|35104|35114.6|35111|35107.1|35103.5|199
1628497500000|2021-08-09 08:25:00|35107.1|35103.5|35102.1|35098.5|35107.6|35104|35098.1|35094.5|159
1628497800000|2021-08-09 08:30:00|35101.6|35098|35101.6|35098|35106.1|35102.5|35090.6|35087|238
1628498100000|2021-08-09 08:35:00|35102.1|35098.5|35096.6|35093|35106.1|35102.5|35093.6|35090|158
1628498400000|2021-08-09 08:40:00|35096.1|35092.5|35107.6|35104|35110.1|35106.5|35092.6|35089|105
1628498700000|2021-08-09 08:45:00|35108.1|35104.5|35108.6|35105|35113.1|35109.5|35102.1|35098.5|172
1628499000000|2021-08-09 08:50:00|35109.1|35105.5|35112.1|35108.5|35113.1|35109.5|35106.1|35102.5|121
1628499300000|2021-08-09 08:55:00|35112.6|35109|35105.6|35102|35112.6|35109|35102.1|35098.5|177
1628499600000|2021-08-09 09:00:00|35105.1|35101.5|35096.1|35092.5|35106.1|35102.5|35088.6|35085|205
1628499900000|2021-08-09 09:05:00|35096.6|35093|35100.6|35097|35102.1|35098.5|35095.1|35091.5|160
1628500200000|2021-08-09 09:10:00|35101.1|35097.5|35093.1|35089.5|35103.6|35100|35090.1|35086.5|137
1628500500000|2021-08-09 09:15:00|35093.6|35090|35087.6|35084|35094.6|35091|35086.1|35082.5|245
1628500800000|2021-08-09 09:20:00|35087.1|35083.5|35087.6|35084|35092.1|35088.5|35076.6|35073|383
1628501100000|2021-08-09 09:25:00|35088.1|35084.5|35086.6|35083|35095.1|35091.5|35081.1|35077.5|305
1628501400000|2021-08-09 09:30:00|35086.1|35082.5|35096.6|35093|35099.6|35096|35086.1|35082.5|163
1628501700000|2021-08-09 09:35:00|35097.1|35093.5|35106.1|35102.5|35106.6|35103|35093.6|35090|138
1628502000000|2021-08-09 09:40:00|35105.6|35102|35099.1|35095.5|35106.6|35103|35097.1|35093.5|93
1628502300000|2021-08-09 09:45:00|35097.1|35093.5|35093.1|35089.5|35099.1|35095.5|35091.1|35087.5|128
1628502600000|2021-08-09 09:50:00|35093.6|35090|35110.1|35106.5|35110.6|35107|35093.6|35090|120
1628502900000|2021-08-09 09:55:00|35109.6|35106|35113.1|35109.5|35118.1|35114.5|35109.6|35106|185
1628503200000|2021-08-09 10:00:00|35112.6|35109|35124.1|35120.5|35125.1|35121.5|35108.6|35105|264
1628503500000|2021-08-09 10:05:00|35124.6|35121|35118.1|35114.5|35130.1|35126.5|35117.1|35113.5|297
1628503800000|2021-08-09 10:10:00|35117.6|35114|35117.6|35114|35120.1|35116.5|35114.1|35110.5|116
1628504100000|2021-08-09 10:15:00|35117.1|35113.5|35097.6|35094|35120.1|35116.5|35097.1|35093.5|203
1628504400000|2021-08-09 10:20:00|35098.1|35094.5|35093.6|35090|35114.1|35110.5|35093.1|35089.5|486
1628504700000|2021-08-09 10:25:00|35093.1|35089.5|35087.1|35083.5|35096.6|35093|35085.1|35081.5|176
1628505000000|2021-08-09 10:30:00|35086.6|35083|35091.6|35088|35097.6|35094|35083.1|35079.5|179
1628505300000|2021-08-09 10:35:00|35091.1|35087.5|35083.1|35079.5|35093.6|35090|35082.1|35078.5|118
1628505600000|2021-08-09 10:40:00|35082.6|35079|35081.6|35078|35086.6|35083|35079.1|35075.5|163
1628505900000|2021-08-09 10:45:00|35081.1|35077.5|35087.6|35084|35088.1|35084.5|35078.1|35074.5|160
1628506200000|2021-08-09 10:50:00|35087.1|35083.5|35091.6|35088|35096.1|35092.5|35086.1|35082.5|162
1628506500000|2021-08-09 10:55:00|35091.1|35087.5|35080.1|35076.5|35093.6|35090|35080.1|35076.5|134
1628506800000|2021-08-09 11:00:00|35080.6|35077|35076.6|35073|35084.6|35081|35070.6|35067|413
1628507100000|2021-08-09 11:05:00|35077.1|35073.5|35078.1|35074.5|35082.1|35078.5|35075.6|35072|186
1628507400000|2021-08-09 11:10:00|35078.6|35075|35082.6|35079|35088.1|35084.5|35077.6|35074|253
1628507700000|2021-08-09 11:15:00|35082.1|35078.5|35088.1|35084.5|35089.1|35085.5|35080.6|35077|123
1628508000000|2021-08-09 11:20:00|35087.6|35084|35099.1|35095.5|35106.6|35103|35085.6|35082|319
1628508300000|2021-08-09 11:25:00|35099.6|35096|35096.6|35093|35099.6|35096|35092.6|35089|172
1628508600000|2021-08-09 11:30:00|35096.1|35092.5|35093.6|35090|35097.1|35093.5|35090.1|35086.5|136
1628508900000|2021-08-09 11:35:00|35094.1|35090.5|35093.6|35090|35099.1|35095.5|35089.1|35085.5|222
1628509200000|2021-08-09 11:40:00|35094.1|35090.5|35102.1|35098.5|35107.1|35103.5|35093.1|35089.5|124
1628509500000|2021-08-09 11:45:00|35102.6|35099|35106.1|35102.5|35106.6|35103|35099.6|35096|84
1628509800000|2021-08-09 11:50:00|35105.6|35102|35102.6|35099|35106.6|35103|35100.1|35096.5|90
1628510100000|2021-08-09 11:55:00|35103.1|35099.5|35105.6|35102|35108.1|35104.5|35100.1|35096.5|143
1628510400000|2021-08-09 12:00:00|35106.1|35102.5|35091.6|35088|35106.6|35103|35089.6|35086|268
1628510700000|2021-08-09 12:05:00|35091.1|35087.5|35095.1|35091.5|35099.1|35095.5|35089.1|35085.5|179
1628511000000|2021-08-09 12:10:00|35095.6|35092|35086.6|35083|35096.1|35092.5|35086.1|35082.5|135
1628511300000|2021-08-09 12:15:00|35086.1|35082.5|35083.1|35079.5|35087.6|35084|35077.1|35073.5|286
1628511600000|2021-08-09 12:20:00|35083.6|35080|35083.6|35080|35095.1|35091.5|35082.1|35078.5|316
1628511900000|2021-08-09 12:25:00|35084.1|35080.5|35094.1|35090.5|35094.1|35090.5|35080.1|35076.5|124
1628512200000|2021-08-09 12:30:00|35093.6|35090|35086.1|35082.5|35097.1|35093.5|35085.1|35081.5|175
1628512500000|2021-08-09 12:35:00|35086.6|35083|35086.1|35082.5|35090.6|35087|35084.6|35081|82
1628512800000|2021-08-09 12:40:00|35086.6|35083|35098.6|35095|35099.1|35095.5|35086.6|35083|109
1628513100000|2021-08-09 12:45:00|35098.1|35094.5|35110.1|35106.5|35112.1|35108.5|35097.1|35093.5|233
1628513400000|2021-08-09 12:50:00|35110.6|35107|35119.6|35116|35128.1|35124.5|35108.6|35105|452
1628513700000|2021-08-09 12:55:00|35119.1|35115.5|35123.1|35119.5|35125.1|35121.5|35115.6|35112|209
1628514000000|2021-08-09 13:00:00|35122.6|35119|35135.6|35132|35141.6|35138|35122.1|35118.5|554
1628514300000|2021-08-09 13:05:00|35135.1|35131.5|35140.6|35137|35141.6|35138|35131.1|35127.5|353
1628514600000|2021-08-09 13:10:00|35141.1|35137.5|35137.6|35134|35141.1|35137.5|35133.6|35130|212
1628514900000|2021-08-09 13:15:00|35137.1|35133.5|35142.6|35139|35144.1|35140.5|35135.1|35131.5|201
1628515200000|2021-08-09 13:20:00|35142.1|35138.5|35143.1|35139.5|35144.1|35140.5|35139.1|35135.5|143
1628515500000|2021-08-09 13:25:00|35144.1|35140.5|35153.1|35149.5|35164.6|35161|35143.1|35139.5|883
1628515800000|2021-08-09 13:30:00|35152.5|35150.1|35104.5|35102.1|35195|35192.6|35101|35098.6|4744
1628516100000|2021-08-09 13:35:00|35103|35100.6|35101|35098.6|35110|35107.6|35062.5|35060.1|4650
1628516400000|2021-08-09 13:40:00|35099.5|35097.1|35127|35124.6|35130.5|35128.1|35056|35053.6|3718
1628516700000|2021-08-09 13:45:00|35127.5|35125.1|35135|35132.6|35157|35154.6|35113|35110.6|2885
1628517000000|2021-08-09 13:50:00|35135.5|35133.1|35090.5|35088.1|35137|35134.6|35083|35080.6|1904
1628517300000|2021-08-09 13:55:00|35090|35087.6|35087|35084.6|35116.5|35114.1|35077.5|35075.1|2009
1628517600000|2021-08-09 14:00:00|35088.5|35086.1|35091|35088.6|35111|35108.6|35079|35076.6|1482
1628517900000|2021-08-09 14:05:00|35091.5|35089.1|35087.5|35085.1|35109|35106.6|35085.5|35083.1|972
1628518200000|2021-08-09 14:10:00|35087.7|35085.3|35056.7|35054.3|35097.2|35094.8|35044.7|35042.3|2374
1628518500000|2021-08-09 14:15:00|35056.2|35053.8|35074.2|35071.8|35079.7|35077.3|35047.2|35044.8|1388
1628518800000|2021-08-09 14:20:00|35074.7|35072.3|35077.7|35075.3|35082.2|35079.8|35066.7|35064.3|972
1628519100000|2021-08-09 14:25:00|35078.2|35075.8|35064.7|35062.3|35082.2|35079.8|35061.7|35059.3|816
1628519400000|2021-08-09 14:30:00|35064.2|35061.8|35059.7|35057.3|35078.7|35076.3|35046.7|35044.3|1455
1628519700000|2021-08-09 14:35:00|35059.2|35056.8|35089.2|35086.8|35096.7|35094.3|35050.2|35047.8|1452
1628520000000|2021-08-09 14:40:00|35089.7|35087.3|35106.2|35103.8|35114.7|35112.3|35088.2|35085.8|855
1628520300000|2021-08-09 14:45:00|35105.7|35103.3|35120.7|35118.3|35121.7|35119.3|35104.7|35102.3|1079
1628520600000|2021-08-09 14:50:00|35121.2|35118.8|35113.7|35111.3|35144.7|35142.3|35112.2|35109.8|1469
1628520900000|2021-08-09 14:55:00|35113.2|35110.8|35102.7|35100.3|35115.7|35113.3|35090.2|35087.8|1081
1628521200000|2021-08-09 15:00:00|35102.2|35099.8|35103.7|35101.3|35114.2|35111.8|35093.2|35090.8|930
1628521500000|2021-08-09 15:05:00|35102.7|35100.3|35111.7|35109.3|35119.7|35117.3|35099.2|35096.8|590
1628521800000|2021-08-09 15:10:00|35112.2|35109.8|35120.2|35117.8|35121.2|35118.8|35107.7|35105.3|531
1628522100000|2021-08-09 15:15:00|35120.7|35118.3|35116.2|35113.8|35133.2|35130.8|35114.7|35112.3|847
1628522400000|2021-08-09 15:20:00|35115.7|35113.3|35111.2|35108.8|35118.7|35116.3|35105.7|35103.3|488
1628522700000|2021-08-09 15:25:00|35111.7|35109.3|35122.7|35120.3|35129.2|35126.8|35110.2|35107.8|458
1628523000000|2021-08-09 15:30:00|35123.7|35121.3|35128.2|35125.8|35131.7|35129.3|35118.7|35116.3|479
1628523300000|2021-08-09 15:35:00|35127.7|35125.3|35129.2|35126.8|35137.7|35135.3|35125.7|35123.3|642
1628523600000|2021-08-09 15:40:00|35129.7|35127.3|35127.2|35124.8|35134.2|35131.8|35126.7|35124.3|315
1628523900000|2021-08-09 15:45:00|35127.7|35125.3|35141.7|35139.3|35142.7|35140.3|35126.7|35124.3|461
1628524200000|2021-08-09 15:50:00|35141.2|35138.8|35150.7|35148.3|35153.7|35151.3|35137.2|35134.8|614
1628524500000|2021-08-09 15:55:00|35150.2|35147.8|35147.7|35145.3|35152.2|35149.8|35145.7|35143.3|421
1628524800000|2021-08-09 16:00:00|35147.2|35144.8|35120.7|35118.3|35150.7|35148.3|35119.7|35117.3|896
1628525100000|2021-08-09 16:05:00|35121.7|35119.3|35130.2|35127.8|35136.7|35134.3|35121.2|35118.8|537
1628525400000|2021-08-09 16:10:00|35130.7|35128.3|35140.7|35138.3|35141.2|35138.8|35128.2|35125.8|383
1628525700000|2021-08-09 16:15:00|35141.2|35138.8|35140.2|35137.8|35144.2|35141.8|35135.7|35133.3|503
1628526000000|2021-08-09 16:20:00|35140.7|35138.3|35139.2|35136.8|35148.7|35146.3|35138.2|35135.8|441
1628526300000|2021-08-09 16:25:00|35139.7|35137.3|35134.7|35132.3|35140.2|35137.8|35130.2|35127.8|253
1628526600000|2021-08-09 16:30:00|35135.2|35132.8|35133.2|35130.8|35146.2|35143.8|35131.7|35129.3|285
1628526900000|2021-08-09 16:35:00|35133.7|35131.3|35137.2|35134.8|35139.2|35136.8|35130.2|35127.8|277
1628527200000|2021-08-09 16:40:00|35138.3|35135.9|35135.8|35133.4|35140.8|35138.4|35131.3|35128.9|217
1628527500000|2021-08-09 16:45:00|35135.3|35132.9|35135.8|35133.4|35141.8|35139.4|35134.3|35131.9|186
1628527800000|2021-08-09 16:50:00|35136.3|35133.9|35140.3|35137.9|35144.8|35142.4|35135.8|35133.4|188
1628528100000|2021-08-09 16:55:00|35140.8|35138.4|35136.3|35133.9|35142.3|35139.9|35130.3|35127.9|325
1628528400000|2021-08-09 17:00:00|35135.8|35133.4|35140.3|35137.9|35144.8|35142.4|35135.3|35132.9|258
1628528700000|2021-08-09 17:05:00|35140.8|35138.4|35140.8|35138.4|35145.3|35142.9|35134.8|35132.4|263
1628529000000|2021-08-09 17:10:00|35140.3|35137.9|35138.8|35136.4|35141.8|35139.4|35131.8|35129.4|223
1628529300000|2021-08-09 17:15:00|35139.3|35136.9|35127.8|35125.4|35143.8|35141.4|35127.8|35125.4|338
1628529600000|2021-08-09 17:20:00|35128.3|35125.9|35136.8|35134.4|35137.8|35135.4|35126.8|35124.4|300
1628529900000|2021-08-09 17:25:00|35137.3|35134.9|35130.3|35127.9|35139.8|35137.4|35129.8|35127.4|251
1628530200000|2021-08-09 17:30:00|35130.8|35128.4|35115.3|35112.9|35131.8|35129.4|35113.8|35111.4|514
1628530500000|2021-08-09 17:35:00|35115.8|35113.4|35123.8|35121.4|35125.8|35123.4|35113.8|35111.4|220
1628530800000|2021-08-09 17:40:00|35123.3|35120.9|35128.8|35126.4|35129.8|35127.4|35122.8|35120.4|269
1628531100000|2021-08-09 17:45:00|35129.3|35126.9|35127.3|35124.9|35133.8|35131.4|35124.8|35122.4|202
1628531400000|2021-08-09 17:50:00|35127.8|35125.4|35128.8|35126.4|35130.3|35127.9|35124.8|35122.4|153
1628531700000|2021-08-09 17:55:00|35128.3|35125.9|35124.3|35121.9|35134.3|35131.9|35121.8|35119.4|331
1628532000000|2021-08-09 18:00:00|35124.8|35122.4|35133.8|35131.4|35133.8|35131.4|35122.8|35120.4|307
1628532300000|2021-08-09 18:05:00|35132.8|35130.4|35134.3|35131.9|35137.3|35134.9|35131.3|35128.9|328
1628532600000|2021-08-09 18:10:00|35134.8|35132.4|35138.3|35135.9|35139.3|35136.9|35131.8|35129.4|276
1628532900000|2021-08-09 18:15:00|35138.8|35136.4|35146.8|35144.4|35148.8|35146.4|35137.8|35135.4|447
1628533200000|2021-08-09 18:20:00|35147.8|35145.4|35141.8|35139.4|35149.3|35146.9|35138.8|35136.4|365
1628533500000|2021-08-09 18:25:00|35142.3|35139.9|35152.3|35149.9|35153.3|35150.9|35138.8|35136.4|398
1628533800000|2021-08-09 18:30:00|35152.8|35150.4|35159.8|35157.4|35160.3|35157.9|35149.8|35147.4|641
1628534100000|2021-08-09 18:35:00|35160.3|35157.9|35159.3|35156.9|35165.3|35162.9|35155.8|35153.4|608
1628534400000|2021-08-09 18:40:00|35159.8|35157.4|35140.8|35138.4|35159.8|35157.4|35137.8|35135.4|1016
1628534700000|2021-08-09 18:45:00|35141.8|35139.4|35141.3|35138.9|35146.8|35144.4|35133.8|35131.4|319
1628535000000|2021-08-09 18:50:00|35141.8|35139.4|35141.8|35139.4|35143.8|35141.4|35134.8|35132.4|260
1628535300000|2021-08-09 18:55:00|35141.3|35138.9|35136.3|35133.9|35141.8|35139.4|35134.8|35132.4|213
1628535600000|2021-08-09 19:00:00|35136.8|35134.4|35135.3|35132.9|35139.8|35137.4|35131.8|35129.4|318
1628535900000|2021-08-09 19:05:00|35135.8|35133.4|35126.3|35123.9|35135.8|35133.4|35123.3|35120.9|405
1628536200000|2021-08-09 19:10:00|35126.8|35124.4|35129.3|35126.9|35129.8|35127.4|35121.8|35119.4|305
1628536500000|2021-08-09 19:15:00|35129.8|35127.4|35127.3|35124.9|35134.8|35132.4|35123.8|35121.4|255
1628536800000|2021-08-09 19:20:00|35128.3|35125.9|35117.8|35115.4|35130.8|35128.4|35115.8|35113.4|450
1628537100000|2021-08-09 19:25:00|35118.3|35115.9|35115.8|35113.4|35119.8|35117.4|35109.8|35107.4|581
1628537400000|2021-08-09 19:30:00|35116.3|35113.9|35132.8|35130.4|35133.8|35131.4|35115.3|35112.9|710
1628537700000|2021-08-09 19:35:00|35131.8|35129.4|35142.8|35140.4|35145.8|35143.4|35131.8|35129.4|471
1628538000000|2021-08-09 19:40:00|35141.8|35139.4|35113.3|35110.9|35142.3|35139.9|35112.8|35110.4|790
1628538300000|2021-08-09 19:45:00|35113.8|35111.4|35100.3|35097.9|35113.8|35111.4|35097.8|35095.4|770
1628538600000|2021-08-09 19:50:00|35100.8|35098.4|35090.3|35087.9|35104.8|35102.4|35088.3|35085.9|1580
1628538900000|2021-08-09 19:55:00|35090.8|35088.4|35105.8|35103.4|35110.8|35108.4|35088.8|35086.4|2492
1628539200000|2021-08-09 20:00:00|35107|35102.2|35126|35121.2|35126|35121.2|35106|35101.2|1026
1628539500000|2021-08-09 20:05:00|35126.5|35121.7|35129.5|35124.7|35133|35128.2|35124|35119.2|321
1628539800000|2021-08-09 20:10:00|35129|35124.2|35114.5|35109.7|35129|35124.2|35112.5|35107.7|370
1628540100000|2021-08-09 20:15:00|35115|35110.2|35113.5|35108.7|35115.5|35110.7|35110.5|35105.7|63
1628540400000|2021-08-09 20:20:00|35114|35109.2|35118.5|35113.7|35121|35116.2|35113|35108.2|66
1628540700000|2021-08-09 20:25:00|35118|35113.2|35116.5|35111.7|35121|35116.2|35116.5|35111.7|27
1628541000000|2021-08-09 20:30:00|35116|35111.2|35109|35104.2|35116.5|35111.7|35106.5|35101.7|133
1628541300000|2021-08-09 20:35:00|35109.5|35104.7|35113.5|35108.7|35113.5|35108.7|35108.5|35103.7|50
1628541600000|2021-08-09 20:40:00|35114|35109.2|35115.5|35110.7|35121|35116.2|35114|35109.2|82
1628541900000|2021-08-09 20:45:00|35116.5|35111.7|35109|35104.2|35118|35113.2|35109|35104.2|101
1628542200000|2021-08-09 20:50:00|35109.5|35104.7|35115.5|35110.7|35119|35114.2|35109.5|35104.7|68
1628542500000|2021-08-09 20:55:00|35115|35110.2|35123.1|35113.3|35124.5|35119.7|35113|35108.2|92
1628542800000|2021-08-09 21:00:00|35121.5|35111.7|35131.7|35121.9|35131.7|35121.9|35121.3|35111.5|0
1628543100000|2021-08-09 21:05:00|35132|35122.2|35128.8|35119|35132.2|35122.4|35128.6|35118.8|0
1628543400000|2021-08-09 21:10:00|35129|35119.2|35126|35116.2|35129|35119.2|35125.4|35115.6|0
1628543700000|2021-08-09 21:15:00|35126.2|35116.4|35126.8|35117|35126.8|35117|35125.5|35115.7|0
1628544000000|2021-08-09 21:20:00|35126.5|35116.7|35127.2|35117.4|35128.3|35118.5|35126.4|35116.6|0
1628544300000|2021-08-09 21:25:00|35126.9|35117.1|35126.9|35117.1|35127.2|35117.4|35126.9|35117.1|0
1628544600000|2021-08-09 21:30:00|35127|35117.2|35127.3|35117.5|35127.3|35117.5|35126.8|35117|0
1628544900000|2021-08-09 21:35:00|35127|35117.2|35127|35117.2|35127.3|35117.5|35127|35117.2|0
1628545200000|2021-08-09 21:40:00|35126.7|35116.9|35126.3|35116.5|35126.7|35116.9|35126.2|35116.4|0
1628545500000|2021-08-09 21:45:00|35126.8|35117|35130.1|35120.3|35130.1|35120.3|35125.9|35116.1|0
1628545800000|2021-08-09 21:50:00|35130.6|35120.8|35131.3|35121.5|35131.4|35121.6|35129.8|35120|0
1628546100000|2021-08-09 21:55:00|35131.6|35121.8|35129.8|35120|35131.9|35122.1|35129.8|35120|0
1628546400000|2021-08-09 22:00:00|35119.5|35114.7|35123|35118.2|35130|35125.2|35119.5|35114.7|187
1628546700000|2021-08-09 22:05:00|35122.5|35117.7|35125.5|35120.7|35127|35122.2|35121.5|35116.7|74
1628547000000|2021-08-09 22:10:00|35126|35121.2|35124|35119.2|35127.5|35122.7|35123|35118.2|41
1628547300000|2021-08-09 22:15:00|35123.5|35118.7|35121.5|35116.7|35123.5|35118.7|35119|35114.2|42
1628547600000|2021-08-09 22:20:00|35122|35117.2|35115|35110.2|35123|35118.2|35115|35110.2|72
1628547900000|2021-08-09 22:25:00|35115.5|35110.7|35112.5|35107.7|35118|35113.2|35109|35104.2|200
1628548200000|2021-08-09 22:30:00|35113|35108.2|35117.5|35112.7|35120.5|35115.7|35113|35108.2|61
1628548500000|2021-08-09 22:35:00|35118|35113.2|35110.5|35105.7|35119|35114.2|35108|35103.2|95
1628548800000|2021-08-09 22:40:00|35110|35105.2|35108|35103.2|35112|35107.2|35106|35101.2|103
1628549100000|2021-08-09 22:45:00|35107.5|35102.7|35110|35105.2|35110|35105.2|35104|35099.2|43
1628549400000|2021-08-09 22:50:00|35109|35104.2|35106.5|35101.7|35110.5|35105.7|35106.5|35101.7|33
1628549700000|2021-08-09 22:55:00|35106|35101.2|35106.5|35101.7|35107.5|35102.7|35106|35101.2|29
1628550000000|2021-08-09 23:00:00|35106|35101.2|35106|35101.2|35108.5|35103.7|35102.5|35097.7|122
1628550300000|2021-08-09 23:05:00|35106.5|35101.7|35107.5|35102.7|35107.5|35102.7|35105.5|35100.7|25
1628550600000|2021-08-09 23:10:00|35106.5|35101.7|35105.5|35100.7|35107.5|35102.7|35105|35100.2|29
1628550900000|2021-08-09 23:15:00|35106|35101.2|35106|35101.2|35108|35103.2|35105|35100.2|22
1628551200000|2021-08-09 23:20:00|35105|35100.2|35101|35096.2|35106|35101.2|35099.5|35094.7|51
1628551500000|2021-08-09 23:25:00|35100.5|35095.7|35103.5|35098.7|35104|35099.2|35098.5|35093.7|30
1628551800000|2021-08-09 23:30:00|35103|35098.2|35092.5|35087.7|35103.5|35098.7|35092|35087.2|135
1628552100000|2021-08-09 23:35:00|35093|35088.2|35091|35086.2|35093|35088.2|35084.5|35079.7|106
1628552400000|2021-08-09 23:40:00|35091.5|35086.7|35097|35092.2|35097.5|35092.7|35088.5|35083.7|63
1628552700000|2021-08-09 23:45:00|35095.5|35090.7|35102.5|35097.7|35106|35101.2|35088.5|35083.7|166
1628553000000|2021-08-09 23:50:00|35103|35098.2|35101.5|35096.7|35104.5|35099.7|35100.5|35095.7|89
1628553300000|2021-08-09 23:55:00|35102|35097.2|35100|35095.2|35105.5|35100.7|35100|35095.2|45
1628553600000|2021-08-10 00:00:00|35099|35094.2|35103.5|35098.7|35108.5|35103.7|35097.5|35092.7|137
1628553900000|2021-08-10 00:05:00|35104|35099.2|35097.5|35092.7|35107|35102.2|35097|35092.2|100
1628554200000|2021-08-10 00:10:00|35097|35092.2|35102|35097.2|35103|35098.2|35095|35090.2|111
1628554500000|2021-08-10 00:15:00|35101.5|35096.7|35108.5|35103.7|35113|35108.2|35101|35096.2|118
1628554800000|2021-08-10 00:20:00|35108|35103.2|35102.5|35097.7|35108|35103.2|35101|35096.2|124
1628555100000|2021-08-10 00:25:00|35103|35098.2|35100.5|35095.7|35106|35101.2|35100|35095.2|70
1628555400000|2021-08-10 00:30:00|35100|35095.2|35105.5|35100.7|35106.5|35101.7|35098.5|35093.7|89
1628555700000|2021-08-10 00:35:00|35106|35101.2|35106.5|35101.7|35107|35102.2|35100|35095.2|94
1628556000000|2021-08-10 00:40:00|35106|35101.2|35126|35121.2|35127|35122.2|35105.5|35100.7|214
1628556300000|2021-08-10 00:45:00|35127|35122.2|35128.5|35123.7|35128.5|35123.7|35121|35116.2|108
1628556600000|2021-08-10 00:50:00|35128|35123.2|35124|35119.2|35131|35126.2|35121.5|35116.7|83
1628556900000|2021-08-10 00:55:00|35123.5|35118.7|35128.5|35123.7|35129|35124.2|35122|35117.2|55
1628557200000|2021-08-10 01:00:00|35128|35123.2|35120|35115.2|35129.5|35124.7|35119|35114.2|83
1628557500000|2021-08-10 01:05:00|35120.5|35115.7|35121.5|35116.7|35125|35120.2|35119.5|35114.7|33
1628557800000|2021-08-10 01:10:00|35121|35116.2|35121.5|35116.7|35121.5|35116.7|35119|35114.2|22
1628558100000|2021-08-10 01:15:00|35122|35117.2|35117.5|35112.7|35125.5|35120.7|35116|35111.2|86
1628558400000|2021-08-10 01:20:00|35117|35112.2|35118|35113.2|35125|35120.2|35115.5|35110.7|109
1628558700000|2021-08-10 01:25:00|35117.5|35112.7|35110.5|35105.7|35120.5|35115.7|35110|35105.2|75
1628559000000|2021-08-10 01:30:00|35110|35105.2|35103.5|35098.7|35114|35109.2|35102|35097.2|156
1628559300000|2021-08-10 01:35:00|35103|35098.2|35105.5|35100.7|35108|35103.2|35103|35098.2|83
1628559600000|2021-08-10 01:40:00|35106|35101.2|35106|35101.2|35110.5|35105.7|35104.5|35099.7|83
1628559900000|2021-08-10 01:45:00|35105.5|35100.7|35082|35077.2|35106|35101.2|35081|35076.2|265
1628560200000|2021-08-10 01:50:00|35082.5|35077.7|35055.5|35050.7|35084|35079.2|35050.5|35045.7|639
1628560500000|2021-08-10 01:55:00|35055|35050.2|35040.5|35035.7|35057.5|35052.7|35034|35029.2|557
1628560800000|2021-08-10 02:00:00|35040|35035.2|35041.5|35036.7|35045.5|35040.7|35032.5|35027.7|361
1628561100000|2021-08-10 02:05:00|35042|35037.2|35043|35038.2|35048|35043.2|35038|35033.2|253
1628561400000|2021-08-10 02:10:00|35042.5|35037.7|35041|35036.2|35045.5|35040.7|35037.5|35032.7|162
1628561700000|2021-08-10 02:15:00|35040.5|35035.7|35043.5|35038.7|35045.5|35040.7|35038.5|35033.7|58
1628562000000|2021-08-10 02:20:00|35044|35039.2|35038.5|35033.7|35046.5|35041.7|35037|35032.2|126
1628562300000|2021-08-10 02:25:00|35039|35034.2|35046.5|35041.7|35047|35042.2|35039|35034.2|93
1628562600000|2021-08-10 02:30:00|35047|35042.2|35042.5|35037.7|35048|35043.2|35040|35035.2|69
1628562900000|2021-08-10 02:35:00|35043|35038.2|35046.5|35041.7|35047|35042.2|35039|35034.2|76
1628563200000|2021-08-10 02:40:00|35047|35042.2|35043.5|35038.7|35050|35045.2|35042.5|35037.7|117
1628563500000|2021-08-10 02:45:00|35044|35039.2|35051|35046.2|35051.5|35046.7|35043|35038.2|81
1628563800000|2021-08-10 02:50:00|35051.5|35046.7|35062|35057.2|35063|35058.2|35050.5|35045.7|226
1628564100000|2021-08-10 02:55:00|35061|35056.2|35053|35048.2|35061|35056.2|35051.5|35046.7|111
1628564400000|2021-08-10 03:00:00|35053.5|35048.7|35053|35048.2|35056|35051.2|35048|35043.2|129
1628564700000|2021-08-10 03:05:00|35052.5|35047.7|35049|35044.2|35053.5|35048.7|35048.5|35043.7|39
1628565000000|2021-08-10 03:10:00|35049.5|35044.7|35042|35037.2|35051|35046.2|35039|35034.2|105
1628565300000|2021-08-10 03:15:00|35042.5|35037.7|35042|35037.2|35045|35040.2|35039|35034.2|95
1628565600000|2021-08-10 03:20:00|35041.5|35036.7|35038|35033.2|35043|35038.2|35037|35032.2|64
1628565900000|2021-08-10 03:25:00|35039|35034.2|35055.5|35050.7|35056|35051.2|35039|35034.2|240
1628566200000|2021-08-10 03:30:00|35055|35050.2|35049.5|35044.7|35055.5|35050.7|35047|35042.2|80
1628566500000|2021-08-10 03:35:00|35050|35045.2|35045.5|35040.7|35050|35045.2|35042.5|35037.7|51
1628566800000|2021-08-10 03:40:00|35045|35040.2|35047.5|35042.7|35047.5|35042.7|35042|35037.2|32
1628567100000|2021-08-10 03:45:00|35047|35042.2|35042|35037.2|35048|35043.2|35041|35036.2|38
1628567400000|2021-08-10 03:50:00|35042.5|35037.7|35044|35039.2|35044|35039.2|35040|35035.2|26
1628567700000|2021-08-10 03:55:00|35046|35041.2|35048|35043.2|35049|35044.2|35044.5|35039.7|36
1628568000000|2021-08-10 04:00:00|35047.5|35042.7|35046|35041.2|35048|35043.2|35043|35038.2|52
1628568300000|2021-08-10 04:05:00|35045.5|35040.7|35047.5|35042.7|35048|35043.2|35041.5|35036.7|40
1628568600000|2021-08-10 04:10:00|35047|35042.2|35048|35043.2|35049|35044.2|35044.5|35039.7|30
1628568900000|2021-08-10 04:15:00|35048.5|35043.7|35052|35047.2|35054|35049.2|35042|35037.2|72
1628569200000|2021-08-10 04:20:00|35052.5|35047.7|35053|35048.2|35055.5|35050.7|35049.5|35044.7|17
1628569500000|2021-08-10 04:25:00|35052.5|35047.7|35049|35044.2|35053|35048.2|35049|35044.2|46
1628569800000|2021-08-10 04:30:00|35048|35043.2|35052.5|35047.7|35053|35048.2|35046.5|35041.7|91
1628570100000|2021-08-10 04:35:00|35052|35047.2|35056.5|35051.7|35057.5|35052.7|35051.5|35046.7|82
1628570400000|2021-08-10 04:40:00|35057|35052.2|35056|35051.2|35059|35054.2|35053|35048.2|52
1628570700000|2021-08-10 04:45:00|35055.5|35050.7|35056.5|35051.7|35058|35053.2|35055|35050.2|25
1628571000000|2021-08-10 04:50:00|35056|35051.2|35063.5|35058.7|35065.5|35060.7|35055|35050.2|76
1628571300000|2021-08-10 04:55:00|35063|35058.2|35065.5|35060.7|35068|35063.2|35062.5|35057.7|51
1628571600000|2021-08-10 05:00:00|35065|35060.2|35061.5|35056.7|35068|35063.2|35057.5|35052.7|80
1628571900000|2021-08-10 05:05:00|35062|35057.2|35059.5|35054.7|35064|35059.2|35056|35051.2|42
1628572200000|2021-08-10 05:10:00|35059|35054.2|35060.5|35055.7|35061|35056.2|35055.5|35050.7|30
1628572500000|2021-08-10 05:15:00|35060|35055.2|35058.5|35053.7|35060|35055.2|35055|35050.2|25
1628572800000|2021-08-10 05:20:00|35059|35054.2|35059|35054.2|35061.5|35056.7|35057|35052.2|80
1628573100000|2021-08-10 05:25:00|35060.5|35055.7|35063.5|35058.7|35065.5|35060.7|35059|35054.2|86
1628573400000|2021-08-10 05:30:00|35063|35058.2|35064.5|35059.7|35067.5|35062.7|35063|35058.2|82
1628573700000|2021-08-10 05:35:00|35065|35060.2|35070.5|35065.7|35073.5|35068.7|35064|35059.2|102
1628574000000|2021-08-10 05:40:00|35071.5|35066.7|35083|35078.2|35083|35078.2|35069.5|35064.7|152
1628574300000|2021-08-10 05:45:00|35082.5|35077.7|35076.5|35071.7|35087|35082.2|35074.5|35069.7|171
1628574600000|2021-08-10 05:50:00|35076|35071.2|35071|35066.2|35076.5|35071.7|35068|35063.2|50
1628574900000|2021-08-10 05:55:00|35070.5|35065.7|35068.5|35063.7|35073|35068.2|35068|35063.2|62
1628575200000|2021-08-10 06:00:00|35067.9|35064.3|35066.9|35063.3|35068.4|35064.8|35059.9|35056.3|221
1628575500000|2021-08-10 06:05:00|35066.4|35062.8|35063.9|35060.3|35067.4|35063.8|35061.9|35058.3|106
1628575800000|2021-08-10 06:10:00|35064.4|35060.8|35064.4|35060.8|35067.4|35063.8|35059.4|35055.8|83
1628576100000|2021-08-10 06:15:00|35064.9|35061.3|35067.4|35063.8|35070.9|35067.3|35064.4|35060.8|78
1628576400000|2021-08-10 06:20:00|35066.9|35063.3|35062.9|35059.3|35069.4|35065.8|35061.4|35057.8|109
1628576700000|2021-08-10 06:25:00|35063.4|35059.8|35062.4|35058.8|35065.9|35062.3|35061.9|35058.3|77
1628577000000|2021-08-10 06:30:00|35062.9|35059.3|35073.4|35069.8|35073.9|35070.3|35061.4|35057.8|87
1628577300000|2021-08-10 06:35:00|35073.9|35070.3|35075.9|35072.3|35077.4|35073.8|35071.9|35068.3|93
1628577600000|2021-08-10 06:40:00|35075.4|35071.8|35079.9|35076.3|35081.4|35077.8|35074.4|35070.8|74
1628577900000|2021-08-10 06:45:00|35079.4|35075.8|35072.9|35069.3|35080.9|35077.3|35069.9|35066.3|110
1628578200000|2021-08-10 06:50:00|35073.4|35069.8|35072.9|35069.3|35074.4|35070.8|35065.9|35062.3|103
1628578500000|2021-08-10 06:55:00|35072.4|35068.8|35070.9|35067.3|35074.9|35071.3|35063.9|35060.3|101
1628578800000|2021-08-10 07:00:00|35071.4|35067.8|35088.9|35085.3|35094.4|35090.8|35058.4|35054.8|713
1628579100000|2021-08-10 07:05:00|35087.9|35084.3|35088.9|35085.3|35093.9|35090.3|35083.4|35079.8|255
1628579400000|2021-08-10 07:10:00|35088.4|35084.8|35083.4|35079.8|35093.4|35089.8|35082.4|35078.8|221
1628579700000|2021-08-10 07:15:00|35082.9|35079.3|35089.9|35086.3|35090.4|35086.8|35076.4|35072.8|142
1628580000000|2021-08-10 07:20:00|35090.4|35086.8|35104.9|35101.3|35112.4|35108.8|35088.9|35085.3|364
1628580300000|2021-08-10 07:25:00|35104.4|35100.8|35101.4|35097.8|35107.4|35103.8|35096.9|35093.3|203
1628580600000|2021-08-10 07:30:00|35100.9|35097.3|35096.9|35093.3|35107.4|35103.8|35096.4|35092.8|132
1628580900000|2021-08-10 07:35:00|35097.4|35093.8|35090.4|35086.8|35100.4|35096.8|35088.4|35084.8|164
1628581200000|2021-08-10 07:40:00|35090.9|35087.3|35095.4|35091.8|35100.4|35096.8|35090.4|35086.8|122
1628581500000|2021-08-10 07:45:00|35094.9|35091.3|35094.4|35090.8|35097.9|35094.3|35091.9|35088.3|122
1628581800000|2021-08-10 07:50:00|35093.9|35090.3|35086.4|35082.8|35096.4|35092.8|35086.4|35082.8|172
1628582100000|2021-08-10 07:55:00|35087.4|35083.8|35086.9|35083.3|35092.4|35088.8|35082.9|35079.3|148
1628582400000|2021-08-10 08:00:00|35086.4|35082.8|35098.4|35094.8|35098.9|35095.3|35080.4|35076.8|333
1628582700000|2021-08-10 08:05:00|35097.9|35094.3|35087.4|35083.8|35098.4|35094.8|35081.4|35077.8|221
1628583000000|2021-08-10 08:10:00|35086.9|35083.3|35077.9|35074.3|35089.9|35086.3|35076.9|35073.3|177
1628583300000|2021-08-10 08:15:00|35078.4|35074.8|35084.4|35080.8|35084.4|35080.8|35075.9|35072.3|230
1628583600000|2021-08-10 08:20:00|35085.4|35081.8|35088.9|35085.3|35089.9|35086.3|35078.9|35075.3|180
1628583900000|2021-08-10 08:25:00|35088.4|35084.8|35095.4|35091.8|35095.4|35091.8|35085.9|35082.3|163
1628584200000|2021-08-10 08:30:00|35094.9|35091.3|35091.4|35087.8|35101.4|35097.8|35086.9|35083.3|257
1628584500000|2021-08-10 08:35:00|35090.9|35087.3|35086.4|35082.8|35095.4|35091.8|35085.9|35082.3|185
1628584800000|2021-08-10 08:40:00|35086.9|35083.3|35091.4|35087.8|35093.4|35089.8|35084.9|35081.3|78
1628585100000|2021-08-10 08:45:00|35090.4|35086.8|35090.4|35086.8|35096.9|35093.3|35088.9|35085.3|141
1628585400000|2021-08-10 08:50:00|35089.9|35086.3|35092.9|35089.3|35093.4|35089.8|35088.9|35085.3|63
1628585700000|2021-08-10 08:55:00|35093.4|35089.8|35099.4|35095.8|35100.9|35097.3|35093.4|35089.8|66
1628586000000|2021-08-10 09:00:00|35098.9|35095.3|35093.9|35090.3|35100.4|35096.8|35088.9|35085.3|138
1628586300000|2021-08-10 09:05:00|35094.4|35090.8|35081.9|35078.3|35096.9|35093.3|35079.4|35075.8|121
1628586600000|2021-08-10 09:10:00|35081.4|35077.8|35086.4|35082.8|35087.4|35083.8|35078.4|35074.8|90
1628586900000|2021-08-10 09:15:00|35085.9|35082.3|35083.4|35079.8|35087.9|35084.3|35079.9|35076.3|75
1628587200000|2021-08-10 09:20:00|35083.9|35080.3|35084.4|35080.8|35085.9|35082.3|35077.9|35074.3|116
1628587500000|2021-08-10 09:25:00|35084.9|35081.3|35084.4|35080.8|35089.4|35085.8|35078.9|35075.3|101
1628587800000|2021-08-10 09:30:00|35085.4|35081.8|35082.4|35078.8|35090.9|35087.3|35082.4|35078.8|101
1628588100000|2021-08-10 09:35:00|35083.4|35079.8|35082.9|35079.3|35083.9|35080.3|35076.9|35073.3|169
1628588400000|2021-08-10 09:40:00|35083.4|35079.8|35084.9|35081.3|35087.9|35084.3|35078.4|35074.8|220
1628588700000|2021-08-10 09:45:00|35084.4|35080.8|35082.4|35078.8|35085.4|35081.8|35080.4|35076.8|66
1628589000000|2021-08-10 09:50:00|35081.9|35078.3|35083.4|35079.8|35084.4|35080.8|35080.9|35077.3|38
1628589300000|2021-08-10 09:55:00|35084.4|35080.8|35078.9|35075.3|35085.4|35081.8|35078.4|35074.8|40
1628589600000|2021-08-10 10:00:00|35079.4|35075.8|35071.4|35067.8|35084.4|35080.8|35070.4|35066.8|247
1628589900000|2021-08-10 10:05:00|35070.9|35067.3|35077.9|35074.3|35077.9|35074.3|35070.4|35066.8|162
1628590200000|2021-08-10 10:10:00|35078.4|35074.8|35079.4|35075.8|35082.9|35079.3|35076.4|35072.8|63
1628590500000|2021-08-10 10:15:00|35078.9|35075.3|35081.9|35078.3|35082.9|35079.3|35077.9|35074.3|74
1628590800000|2021-08-10 10:20:00|35081.4|35077.8|35081.4|35077.8|35084.4|35080.8|35077.4|35073.8|66
1628591100000|2021-08-10 10:25:00|35081.9|35078.3|35081.9|35078.3|35084.4|35080.8|35075.4|35071.8|96
1628591400000|2021-08-10 10:30:00|35082.4|35078.8|35080.9|35077.3|35083.9|35080.3|35077.9|35074.3|67
1628591700000|2021-08-10 10:35:00|35081.4|35077.8|35090.9|35087.3|35092.4|35088.8|35080.9|35077.3|76
1628592000000|2021-08-10 10:40:00|35091.4|35087.8|35084.4|35080.8|35092.4|35088.8|35083.9|35080.3|85
1628592300000|2021-08-10 10:45:00|35083.9|35080.3|35086.9|35083.3|35087.4|35083.8|35083.9|35080.3|50
1628592600000|2021-08-10 10:50:00|35087.4|35083.8|35088.9|35085.3|35089.4|35085.8|35082.9|35079.3|91
1628592900000|2021-08-10 10:55:00|35088.4|35084.8|35081.4|35077.8|35090.9|35087.3|35080.4|35076.8|72
1628593200000|2021-08-10 11:00:00|35081.9|35078.3|35087.9|35084.3|35089.9|35086.3|35073.4|35069.8|196
1628593500000|2021-08-10 11:05:00|35088.4|35084.8|35083.4|35079.8|35090.4|35086.8|35080.4|35076.8|87
1628593800000|2021-08-10 11:10:00|35082.9|35079.3|35087.9|35084.3|35089.4|35085.8|35081.4|35077.8|74
1628594100000|2021-08-10 11:15:00|35088.4|35084.8|35094.4|35090.8|35094.4|35090.8|35086.4|35082.8|127
1628594400000|2021-08-10 11:20:00|35094.9|35091.3|35093.4|35089.8|35096.9|35093.3|35091.4|35087.8|64
1628594700000|2021-08-10 11:25:00|35092.9|35089.3|35088.9|35085.3|35093.9|35090.3|35083.9|35080.3|165
1628595000000|2021-08-10 11:30:00|35089.4|35085.8|35092.9|35089.3|35093.4|35089.8|35087.4|35083.8|44
1628595300000|2021-08-10 11:35:00|35092.4|35088.8|35090.9|35087.3|35095.4|35091.8|35088.4|35084.8|57
1628595600000|2021-08-10 11:40:00|35091.4|35087.8|35088.9|35085.3|35091.4|35087.8|35085.4|35081.8|48
1628595900000|2021-08-10 11:45:00|35088.4|35084.8|35093.4|35089.8|35094.4|35090.8|35086.9|35083.3|69
1628596200000|2021-08-10 11:50:00|35093.9|35090.3|35095.9|35092.3|35100.9|35097.3|35091.9|35088.3|111
1628596500000|2021-08-10 11:55:00|35095.4|35091.8|35088.4|35084.8|35095.9|35092.3|35086.4|35082.8|135
1628596800000|2021-08-10 12:00:00|35087.9|35084.3|35086.4|35082.8|35092.4|35088.8|35085.4|35081.8|249
1628597100000|2021-08-10 12:05:00|35085.9|35082.3|35092.9|35089.3|35092.9|35089.3|35084.9|35081.3|131
1628597400000|2021-08-10 12:10:00|35092.4|35088.8|35083.9|35080.3|35093.4|35089.8|35079.4|35075.8|259
1628597700000|2021-08-10 12:15:00|35084.4|35080.8|35087.9|35084.3|35087.9|35084.3|35076.4|35072.8|164
1628598000000|2021-08-10 12:20:00|35088.4|35084.8|35083.4|35079.8|35089.9|35086.3|35081.9|35078.3|167
1628598300000|2021-08-10 12:25:00|35082.4|35078.8|35087.4|35083.8|35089.9|35086.3|35082.4|35078.8|153
1628598600000|2021-08-10 12:30:00|35086.9|35083.3|35090.9|35087.3|35094.4|35090.8|35086.9|35083.3|131
1628598900000|2021-08-10 12:35:00|35090.4|35086.8|35091.9|35088.3|35093.4|35089.8|35088.4|35084.8|95
1628599200000|2021-08-10 12:40:00|35091.4|35087.8|35091.9|35088.3|35093.4|35089.8|35089.4|35085.8|112
1628599500000|2021-08-10 12:45:00|35092.4|35088.8|35094.9|35091.3|35098.4|35094.8|35091.9|35088.3|189
1628599800000|2021-08-10 12:50:00|35094.4|35090.8|35094.4|35090.8|35097.4|35093.8|35092.9|35089.3|130
1628600100000|2021-08-10 12:55:00|35093.9|35090.3|35099.4|35095.8|35099.9|35096.3|35093.4|35089.8|70
1628600400000|2021-08-10 13:00:00|35099.9|35096.3|35118.9|35115.3|35120.4|35116.8|35098.4|35094.8|508
1628600700000|2021-08-10 13:05:00|35118.4|35114.8|35117.9|35114.3|35118.9|35115.3|35112.9|35109.3|228
1628601000000|2021-08-10 13:10:00|35118.4|35114.8|35125.9|35122.3|35128.9|35125.3|35116.9|35113.3|471
1628601300000|2021-08-10 13:15:00|35125.4|35121.8|35118.9|35115.3|35126.9|35123.3|35117.9|35114.3|246
1628601600000|2021-08-10 13:20:00|35119.4|35115.8|35117.9|35114.3|35122.9|35119.3|35117.4|35113.8|293
1628601900000|2021-08-10 13:25:00|35118.4|35114.8|35135.4|35131.8|35138.4|35134.8|35117.9|35114.3|556
1628602200000|2021-08-10 13:30:00|35134.8|35132.4|35123.3|35120.9|35153.8|35151.4|35090.8|35088.4|4653
1628602500000|2021-08-10 13:35:00|35122.8|35120.4|35141.8|35139.4|35145.3|35142.9|35104.8|35102.4|2374
1628602800000|2021-08-10 13:40:00|35143.3|35140.9|35133.8|35131.4|35152.8|35150.4|35124.8|35122.4|1734
1628603100000|2021-08-10 13:45:00|35134.3|35131.9|35134.8|35132.4|35149.8|35147.4|35115.8|35113.4|1670
1628603400000|2021-08-10 13:50:00|35135.3|35132.9|35145.8|35143.4|35152.8|35150.4|35123.8|35121.4|1462
1628603700000|2021-08-10 13:55:00|35146.8|35144.4|35164.8|35162.4|35177.3|35174.9|35144.8|35142.4|2339
1628604000000|2021-08-10 14:00:00|35165.8|35163.4|35182.3|35179.9|35190.3|35187.9|35155.3|35152.9|2033
1628604300000|2021-08-10 14:05:00|35181.8|35179.4|35204.8|35202.4|35211.8|35209.4|35171.8|35169.4|2066
1628604600000|2021-08-10 14:10:00|35204.3|35201.9|35257.3|35254.9|35258.8|35256.4|35202.8|35200.4|3808
1628604900000|2021-08-10 14:15:00|35257.8|35255.4|35258.3|35255.9|35271.8|35269.4|35251.8|35249.4|3663
1628605200000|2021-08-10 14:20:00|35257.8|35255.4|35259.5|35257.1|35268.5|35266.1|35253.5|35251.1|1774
1628605500000|2021-08-10 14:25:00|35261.5|35259.1|35255|35252.6|35265.5|35263.1|35248.5|35246.1|1608
1628605800000|2021-08-10 14:30:00|35254.5|35252.1|35228.5|35226.1|35260.5|35258.1|35211.5|35209.1|3476
1628606100000|2021-08-10 14:35:00|35229|35226.6|35247|35244.6|35249|35246.6|35221.5|35219.1|1439
1628606400000|2021-08-10 14:40:00|35246.5|35244.1|35217.5|35215.1|35250|35247.6|35214.5|35212.1|2130
1628606700000|2021-08-10 14:45:00|35218|35215.6|35234.5|35232.1|35244.5|35242.1|35217.5|35215.1|1563
1628607000000|2021-08-10 14:50:00|35233|35230.6|35217|35214.6|35251.5|35249.1|35210.5|35208.1|1695
1628607300000|2021-08-10 14:55:00|35217.5|35215.1|35233.5|35231.1|35233.5|35231.1|35214|35211.6|1181
1628607600000|2021-08-10 15:00:00|35234|35231.6|35229.5|35227.1|35242.5|35240.1|35213.5|35211.1|1656
1628607900000|2021-08-10 15:05:00|35230|35227.6|35230.5|35228.1|35234.5|35232.1|35218.5|35216.1|871
1628608200000|2021-08-10 15:10:00|35230|35227.6|35229|35226.6|35241.5|35239.1|35220|35217.6|966
1628608500000|2021-08-10 15:15:00|35229.5|35227.1|35227|35224.6|35237|35234.6|35222.5|35220.1|839
1628608800000|2021-08-10 15:20:00|35226.5|35224.1|35249|35246.6|35249.5|35247.1|35223.5|35221.1|1058
1628609100000|2021-08-10 15:25:00|35249.5|35247.1|35255.5|35253.1|35260.5|35258.1|35244|35241.6|1306
1628609400000|2021-08-10 15:30:00|35255|35252.6|35237.5|35235.1|35257|35254.6|35236.5|35234.1|1107
1628609700000|2021-08-10 15:35:00|35238.5|35236.1|35246|35243.6|35252.5|35250.1|35235.5|35233.1|651
1628610000000|2021-08-10 15:40:00|35246.5|35244.1|35259.5|35257.1|35260.5|35258.1|35242|35239.6|733
1628610300000|2021-08-10 15:45:00|35259|35256.6|35256.5|35254.1|35262.5|35260.1|35251|35248.6|1032
1628610600000|2021-08-10 15:50:00|35256|35253.6|35257.5|35255.1|35260.5|35258.1|35250.5|35248.1|619
1628610900000|2021-08-10 15:55:00|35257|35254.6|35256|35253.6|35260.5|35258.1|35250.5|35248.1|808
1628611200000|2021-08-10 16:00:00|35256.5|35254.1|35241|35238.6|35257.5|35255.1|35239.5|35237.1|1206
1628611500000|2021-08-10 16:05:00|35241.5|35239.1|35238.5|35236.1|35245|35242.6|35237.5|35235.1|572
1628611800000|2021-08-10 16:10:00|35237.5|35235.1|35231.5|35229.1|35239.5|35237.1|35229|35226.6|691
1628612100000|2021-08-10 16:15:00|35232|35229.6|35247.5|35245.1|35249.5|35247.1|35232|35229.6|561
1628612400000|2021-08-10 16:20:00|35247|35244.6|35249|35246.6|35256.5|35254.1|35244.5|35242.1|563
1628612700000|2021-08-10 16:25:00|35249.5|35247.1|35243|35240.6|35257.5|35255.1|35240|35237.6|620
1628613000000|2021-08-10 16:30:00|35242.5|35240.1|35232|35229.6|35245.5|35243.1|35226.5|35224.1|742
1628613300000|2021-08-10 16:35:00|35231.5|35229.1|35238.5|35236.1|35244.5|35242.1|35231.5|35229.1|361
1628613600000|2021-08-10 16:40:00|35237|35234.6|35240.5|35238.1|35243|35240.6|35236|35233.6|343
1628613900000|2021-08-10 16:45:00|35241|35238.6|35241|35238.6|35244|35241.6|35232|35229.6|374
1628614200000|2021-08-10 16:50:00|35240|35237.6|35241|35238.6|35244|35241.6|35237|35234.6|249
1628614500000|2021-08-10 16:55:00|35240.5|35238.1|35248.5|35246.1|35250|35247.6|35238|35235.6|269
1628614800000|2021-08-10 17:00:00|35249|35246.6|35242.5|35240.1|35249|35246.6|35242.5|35240.1|296
1628615100000|2021-08-10 17:05:00|35243|35240.6|35249.5|35247.1|35253|35250.6|35240|35237.6|294
1628615400000|2021-08-10 17:10:00|35249|35246.6|35246|35243.6|35253|35250.6|35245|35242.6|419
1628615700000|2021-08-10 17:15:00|35245.5|35243.1|35259|35256.6|35261|35258.6|35245.5|35243.1|640
1628616000000|2021-08-10 17:20:00|35258.5|35256.1|35253.5|35251.1|35260|35257.6|35247.5|35245.1|471
1628616300000|2021-08-10 17:25:00|35253|35250.6|35264.5|35262.1|35267|35264.6|35252|35249.6|585
1628616600000|2021-08-10 17:30:00|35264|35261.6|35274|35271.6|35276|35273.6|35262|35259.6|775
1628616900000|2021-08-10 17:35:00|35275|35272.6|35279|35276.6|35280|35277.6|35272.5|35270.1|763
1628617200000|2021-08-10 17:40:00|35278.5|35276.1|35276.5|35274.1|35282.5|35280.1|35275|35272.6|592
1628617500000|2021-08-10 17:45:00|35276|35273.6|35251|35248.6|35276|35273.6|35237.5|35235.1|1655
1628617800000|2021-08-10 17:50:00|35250.5|35248.1|35256|35253.6|35260|35257.6|35244.5|35242.1|449
1628618100000|2021-08-10 17:55:00|35255.5|35253.1|35269.5|35267.1|35270|35267.6|35249|35246.6|537
1628618400000|2021-08-10 18:00:00|35268.5|35266.1|35260|35257.6|35280.5|35278.1|35259|35256.6|1403
1628618700000|2021-08-10 18:05:00|35259.5|35257.1|35257|35254.6|35267|35264.6|35256|35253.6|633
1628619000000|2021-08-10 18:10:00|35257.5|35255.1|35250|35247.6|35265|35262.6|35245|35242.6|796
1628619300000|2021-08-10 18:15:00|35249.5|35247.1|35263|35260.6|35263|35260.6|35244|35241.6|534
1628619600000|2021-08-10 18:20:00|35262.5|35260.1|35261|35258.6|35265.5|35263.1|35255|35252.6|366
1628619900000|2021-08-10 18:25:00|35261.5|35259.1|35265.5|35263.1|35269|35266.6|35261|35258.6|425
1628620200000|2021-08-10 18:30:00|35266|35263.6|35272|35269.6|35274.5|35272.1|35263.5|35261.1|454
1628620500000|2021-08-10 18:35:00|35272.5|35270.1|35274.5|35272.1|35276|35273.6|35269|35266.6|634
1628620800000|2021-08-10 18:40:00|35274|35271.6|35273|35270.6|35278|35275.6|35269|35266.6|508
1628621100000|2021-08-10 18:45:00|35274|35271.6|35275|35272.6|35277|35274.6|35268.5|35266.1|411
1628621400000|2021-08-10 18:50:00|35274.5|35272.1|35274|35271.6|35277|35274.6|35269.5|35267.1|374
1628621700000|2021-08-10 18:55:00|35271|35268.6|35277.5|35275.1|35278|35275.6|35270|35267.6|433
1628622000000|2021-08-10 19:00:00|35277|35274.6|35261|35258.6|35278|35275.6|35261|35258.6|622
1628622300000|2021-08-10 19:05:00|35262|35259.6|35263|35260.6|35264.5|35262.1|35256|35253.6|538
1628622600000|2021-08-10 19:10:00|35262.5|35260.1|35258|35255.6|35266|35263.6|35251|35248.6|471
1628622900000|2021-08-10 19:15:00|35258.5|35256.1|35257.5|35255.1|35262|35259.6|35251|35248.6|502
1628623200000|2021-08-10 19:20:00|35258.9|35256.5|35267.4|35265|35269.4|35267|35257.4|35255|420
1628623500000|2021-08-10 19:25:00|35266.9|35264.5|35264.9|35262.5|35267.4|35265|35260.9|35258.5|299
1628623800000|2021-08-10 19:30:00|35265.4|35263|35260.9|35258.5|35267.4|35265|35252.9|35250.5|516
1628624100000|2021-08-10 19:35:00|35260.4|35258|35247.4|35245|35263.4|35261|35245.4|35243|664
1628624400000|2021-08-10 19:40:00|35246.4|35244|35250.4|35248|35256.9|35254.5|35243.4|35241|810
1628624700000|2021-08-10 19:45:00|35250.9|35248.5|35248.4|35246|35252.4|35250|35240.4|35238|585
1628625000000|2021-08-10 19:50:00|35247.9|35245.5|35247.4|35245|35253.4|35251|35239.4|35237|1295
1628625300000|2021-08-10 19:55:00|35245.9|35243.5|35265.4|35263|35266.9|35264.5|35236.4|35234|2971
1628625600000|2021-08-10 20:00:00|35266.6|35261.8|35248.1|35243.3|35266.6|35261.8|35248.1|35243.3|779
1628625900000|2021-08-10 20:05:00|35247.6|35242.8|35240.6|35235.8|35252.1|35247.3|35240.1|35235.3|358
1628626200000|2021-08-10 20:10:00|35239.6|35234.8|35241.1|35236.3|35244.6|35239.8|35237.6|35232.8|282
1628626500000|2021-08-10 20:15:00|35241.6|35236.8|35242.1|35237.3|35242.6|35237.8|35239.6|35234.8|80
1628626800000|2021-08-10 20:20:00|35242.6|35237.8|35250.1|35245.3|35252.6|35247.8|35242.1|35237.3|110
1628627100000|2021-08-10 20:25:00|35249.6|35244.8|35252.6|35247.8|35252.6|35247.8|35248.6|35243.8|21
1628627400000|2021-08-10 20:30:00|35251.6|35246.8|35260.1|35255.3|35260.6|35255.8|35251.6|35246.8|147
1628627700000|2021-08-10 20:35:00|35259.6|35254.8|35263.6|35258.8|35264.1|35259.3|35258.6|35253.8|43
1628628000000|2021-08-10 20:40:00|35264.6|35259.8|35264.6|35259.8|35264.6|35259.8|35262.6|35257.8|64
1628628300000|2021-08-10 20:45:00|35265.1|35260.3|35259.1|35254.3|35268.1|35263.3|35257.6|35252.8|134
1628628600000|2021-08-10 20:50:00|35258.6|35253.8|35272.1|35267.3|35272.6|35267.8|35258.6|35253.8|330
1628628900000|2021-08-10 20:55:00|35271.1|35266.3|35270.9|35261.1|35272.1|35267.3|35263.1|35258.3|130
1628629200000|2021-08-10 21:00:00|35270.1|35260.3|35264.6|35254.8|35270.1|35260.3|35263.1|35253.3|0
1628629500000|2021-08-10 21:05:00|35264.9|35255.1|35265.8|35256|35265.8|35256|35263.8|35254|0
1628629800000|2021-08-10 21:10:00|35266|35256.2|35265.6|35255.8|35266.2|35256.4|35265.5|35255.7|0
1628630100000|2021-08-10 21:15:00|35265.5|35255.7|35265.1|35255.3|35265.6|35255.8|35265.1|35255.3|0
1628630400000|2021-08-10 21:20:00|35265|35255.2|35264.9|35255.1|35265|35255.2|35264.9|35255.1|0
1628630700000|2021-08-10 21:25:00|35265.4|35255.6|35264.8|35255|35265.4|35255.6|35263.7|35253.9|0
1628631000000|2021-08-10 21:30:00|35264.4|35254.6|35265.1|35255.3|35265.4|35255.6|35264.4|35254.6|0
1628631300000|2021-08-10 21:35:00|35264.8|35255|35265.7|35255.9|35265.7|35255.9|35264.6|35254.8|0
1628631600000|2021-08-10 21:40:00|35265.4|35255.6|35266.1|35256.3|35266.2|35256.4|35265.4|35255.6|0
1628631900000|2021-08-10 21:45:00|35266.3|35256.5|35266|35256.2|35266.4|35256.6|35266|35256.2|0
1628632200000|2021-08-10 21:50:00|35263.7|35253.9|35262.4|35252.6|35264.3|35254.5|35258.9|35249.1|0
1628632500000|2021-08-10 21:55:00|35262.3|35252.5|35262.6|35252.8|35262.9|35253.1|35262.3|35252.5|0
1628632800000|2021-08-10 22:00:00|35273.1|35268.3|35266.6|35261.8|35275.1|35270.3|35263.6|35258.8|160
1628633100000|2021-08-10 22:05:00|35267.1|35262.3|35268.1|35263.3|35271.1|35266.3|35265.1|35260.3|71
1628633400000|2021-08-10 22:10:00|35268.6|35263.8|35265.1|35260.3|35268.6|35263.8|35265.1|35260.3|69
1628633700000|2021-08-10 22:15:00|35265.6|35260.8|35260.6|35255.8|35265.6|35260.8|35257.1|35252.3|131
1628634000000|2021-08-10 22:20:00|35261.6|35256.8|35261.6|35256.8|35262.1|35257.3|35257.1|35252.3|101
1628634300000|2021-08-10 22:25:00|35261.1|35256.3|35263.6|35258.8|35264.6|35259.8|35260.6|35255.8|52
1628634600000|2021-08-10 22:30:00|35264.6|35259.8|35264.1|35259.3|35265.1|35260.3|35261.6|35256.8|50
1628634900000|2021-08-10 22:35:00|35263.6|35258.8|35262.1|35257.3|35265.6|35260.8|35262.1|35257.3|46
1628635200000|2021-08-10 22:40:00|35261.6|35256.8|35259.6|35254.8|35262.1|35257.3|35258.6|35253.8|80
1628635500000|2021-08-10 22:45:00|35260.6|35255.8|35253.6|35248.8|35260.6|35255.8|35253.6|35248.8|79
1628635800000|2021-08-10 22:50:00|35254.1|35249.3|35257.1|35252.3|35258.1|35253.3|35254.1|35249.3|71
1628636100000|2021-08-10 22:55:00|35257.6|35252.8|35252.6|35247.8|35257.6|35252.8|35252.6|35247.8|44
1628636400000|2021-08-10 23:00:00|35253.6|35248.8|35253.1|35248.3|35254.6|35249.8|35251.6|35246.8|94
1628636700000|2021-08-10 23:05:00|35249.6|35244.8|35249.1|35244.3|35251.6|35246.8|35244.6|35239.8|114
1628637000000|2021-08-10 23:10:00|35249.6|35244.8|35252.6|35247.8|35253.6|35248.8|35247.1|35242.3|51
1628637300000|2021-08-10 23:15:00|35253.6|35248.8|35253.6|35248.8|35258.1|35253.3|35252.6|35247.8|79
1628637600000|2021-08-10 23:20:00|35252.6|35247.8|35251.1|35246.3|35253.6|35248.8|35249.6|35244.8|35
1628637900000|2021-08-10 23:25:00|35251.6|35246.8|35254.6|35249.8|35256.6|35251.8|35251.6|35246.8|35
1628638200000|2021-08-10 23:30:00|35255.6|35250.8|35253.6|35248.8|35255.6|35250.8|35251.1|35246.3|65
1628638500000|2021-08-10 23:35:00|35252.6|35247.8|35252.6|35247.8|35254.6|35249.8|35251.6|35246.8|63
1628638800000|2021-08-10 23:40:00|35252.1|35247.3|35250.6|35245.8|35253.6|35248.8|35248.6|35243.8|80
1628639100000|2021-08-10 23:45:00|35251.6|35246.8|35258.1|35253.3|35266.1|35261.3|35251.1|35246.3|195
1628639400000|2021-08-10 23:50:00|35257.6|35252.8|35265.1|35260.3|35265.1|35260.3|35257.1|35252.3|107
1628639700000|2021-08-10 23:55:00|35264.6|35259.8|35258.6|35253.8|35264.6|35259.8|35254.6|35249.8|45
1628640000000|2021-08-11 00:00:00|35258.1|35253.3|35272.6|35267.8|35277.6|35272.8|35257.1|35252.3|250
1628640300000|2021-08-11 00:05:00|35272.1|35267.3|35263.6|35258.8|35274.6|35269.8|35257.6|35252.8|132
1628640600000|2021-08-11 00:10:00|35264.1|35259.3|35260.1|35255.3|35270.6|35265.8|35259.6|35254.8|65
1628640900000|2021-08-11 00:15:00|35259.6|35254.8|35267.1|35262.3|35268.1|35263.3|35259.6|35254.8|70
1628641200000|2021-08-11 00:20:00|35267.6|35262.8|35262.1|35257.3|35272.1|35267.3|35262.1|35257.3|74
1628641500000|2021-08-11 00:25:00|35262.6|35257.8|35257.1|35252.3|35264.1|35259.3|35252.6|35247.8|180
1628641800000|2021-08-11 00:30:00|35257.6|35252.8|35253.6|35248.8|35257.6|35252.8|35251.1|35246.3|90
1628642100000|2021-08-11 00:35:00|35254.1|35249.3|35252.6|35247.8|35255.1|35250.3|35249.1|35244.3|75
1628642400000|2021-08-11 00:40:00|35251.6|35246.8|35254.1|35249.3|35258.1|35253.3|35250.1|35245.3|197
1628642700000|2021-08-11 00:45:00|35254.6|35249.8|35251.1|35246.3|35258.6|35253.8|35249.6|35244.8|80
1628643000000|2021-08-11 00:50:00|35250.6|35245.8|35253.1|35248.3|35261.6|35256.8|35250.6|35245.8|60
1628643300000|2021-08-11 00:55:00|35253.6|35248.8|35244.1|35239.3|35254.6|35249.8|35240.6|35235.8|195
1628643600000|2021-08-11 01:00:00|35243.6|35238.8|35233.1|35228.3|35244.1|35239.3|35227.6|35222.8|293
1628643900000|2021-08-11 01:05:00|35233.6|35228.8|35235.1|35230.3|35237.1|35232.3|35233.1|35228.3|107
1628644200000|2021-08-11 01:10:00|35234.6|35229.8|35233.1|35228.3|35236.1|35231.3|35232.6|35227.8|62
1628644500000|2021-08-11 01:15:00|35233.6|35228.8|35242.6|35237.8|35244.6|35239.8|35228.6|35223.8|225
1628644800000|2021-08-11 01:20:00|35242.1|35237.3|35243.1|35238.3|35244.6|35239.8|35241.1|35236.3|50
1628645100000|2021-08-11 01:25:00|35242.6|35237.8|35250.6|35245.8|35252.6|35247.8|35241.6|35236.8|100
1628645400000|2021-08-11 01:30:00|35251.1|35246.3|35252.1|35247.3|35253.6|35248.8|35247.6|35242.8|125
1628645700000|2021-08-11 01:35:00|35252.6|35247.8|35248.1|35243.3|35255.6|35250.8|35247.6|35242.8|128
1628646000000|2021-08-11 01:40:00|35249.1|35244.3|35253.1|35248.3|35253.6|35248.8|35246.1|35241.3|119
1628646300000|2021-08-11 01:45:00|35252.6|35247.8|35249.1|35244.3|35252.6|35247.8|35246.6|35241.8|58
1628646600000|2021-08-11 01:50:00|35248.6|35243.8|35255.6|35250.8|35255.6|35250.8|35247.6|35242.8|64
1628646900000|2021-08-11 01:55:00|35255.1|35250.3|35254.1|35249.3|35255.1|35250.3|35248.6|35243.8|68
1628647200000|2021-08-11 02:00:00|35253.6|35248.8|35253.1|35248.3|35255.6|35250.8|35250.6|35245.8|76
1628647500000|2021-08-11 02:05:00|35253.6|35248.8|35257.1|35252.3|35257.6|35252.8|35252.1|35247.3|84
1628647800000|2021-08-11 02:10:00|35257.6|35252.8|35258.1|35253.3|35260.6|35255.8|35256.6|35251.8|71
1628648100000|2021-08-11 02:15:00|35258.6|35253.8|35261.1|35256.3|35263.1|35258.3|35257.1|35252.3|51
1628648400000|2021-08-11 02:20:00|35261.6|35256.8|35263.1|35258.3|35263.1|35258.3|35258.6|35253.8|40
1628648700000|2021-08-11 02:25:00|35262.6|35257.8|35259.1|35254.3|35263.1|35258.3|35258.6|35253.8|36
1628649000000|2021-08-11 02:30:00|35258.6|35253.8|35254.1|35249.3|35260.1|35255.3|35253.1|35248.3|63
1628649300000|2021-08-11 02:35:00|35253.6|35248.8|35255.1|35250.3|35256.1|35251.3|35249.6|35244.8|48
1628649600000|2021-08-11 02:40:00|35254.6|35249.8|35253.1|35248.3|35256.1|35251.3|35252.1|35247.3|39
1628649900000|2021-08-11 02:45:00|35253.6|35248.8|35251.6|35246.8|35254.1|35249.3|35251.1|35246.3|29
1628650200000|2021-08-11 02:50:00|35252.1|35247.3|35257.1|35252.3|35257.6|35252.8|35251.1|35246.3|46
1628650500000|2021-08-11 02:55:00|35256.6|35251.8|35258.1|35253.3|35258.1|35253.3|35254.6|35249.8|30
1628650800000|2021-08-11 03:00:00|35257.6|35252.8|35257.1|35252.3|35260.6|35255.8|35255.6|35250.8|53
1628651100000|2021-08-11 03:05:00|35257.6|35252.8|35251.1|35246.3|35257.6|35252.8|35251.1|35246.3|42
1628651400000|2021-08-11 03:10:00|35251.6|35246.8|35253.1|35248.3|35254.6|35249.8|35250.1|35245.3|31
1628651700000|2021-08-11 03:15:00|35253.6|35248.8|35253.6|35248.8|35254.1|35249.3|35248.1|35243.3|66
1628652000000|2021-08-11 03:20:00|35254.1|35249.3|35252.1|35247.3|35254.6|35249.8|35249.6|35244.8|122
1628652300000|2021-08-11 03:25:00|35252.6|35247.8|35247.1|35242.3|35252.6|35247.8|35245.6|35240.8|76
1628652600000|2021-08-11 03:30:00|35247.6|35242.8|35249.6|35244.8|35252.6|35247.8|35246.6|35241.8|55
1628652900000|2021-08-11 03:35:00|35249.1|35244.3|35247.6|35242.8|35250.6|35245.8|35246.6|35241.8|60
1628653200000|2021-08-11 03:40:00|35247.1|35242.3|35244.6|35239.8|35249.6|35244.8|35244.1|35239.3|49
1628653500000|2021-08-11 03:45:00|35244.1|35239.3|35246.1|35241.3|35246.6|35241.8|35244.1|35239.3|33
1628653800000|2021-08-11 03:50:00|35245.6|35240.8|35247.6|35242.8|35248.6|35243.8|35244.1|35239.3|60
1628654100000|2021-08-11 03:55:00|35246.6|35241.8|35247.6|35242.8|35249.1|35244.3|35244.6|35239.8|83
1628654400000|2021-08-11 04:00:00|35246.6|35241.8|35247.6|35242.8|35249.1|35244.3|35246.6|35241.8|46
1628654700000|2021-08-11 04:05:00|35247.1|35242.3|35242.6|35237.8|35248.6|35243.8|35239.6|35234.8|107
1628655000000|2021-08-11 04:10:00|35242.1|35237.3|35243.6|35238.8|35244.6|35239.8|35241.1|35236.3|52
1628655300000|2021-08-11 04:15:00|35243.1|35238.3|35243.1|35238.3|35244.6|35239.8|35242.6|35237.8|15
1628655600000|2021-08-11 04:20:00|35242.6|35237.8|35239.1|35234.3|35243.1|35238.3|35238.6|35233.8|50
1628655900000|2021-08-11 04:25:00|35238.6|35233.8|35238.6|35233.8|35239.1|35234.3|35236.6|35231.8|29
1628656200000|2021-08-11 04:30:00|35238.1|35233.3|35239.6|35234.8|35242.6|35237.8|35237.6|35232.8|73
1628656500000|2021-08-11 04:35:00|35238.6|35233.8|35239.6|35234.8|35240.6|35235.8|35237.6|35232.8|44
1628656800000|2021-08-11 04:40:00|35239.1|35234.3|35242.6|35237.8|35243.6|35238.8|35238.6|35233.8|34
1628657100000|2021-08-11 04:45:00|35242.1|35237.3|35239.1|35234.3|35242.1|35237.3|35238.6|35233.8|43
1628657400000|2021-08-11 04:50:00|35239.6|35234.8|35237.6|35232.8|35240.1|35235.3|35236.6|35231.8|28
1628657700000|2021-08-11 04:55:00|35237.1|35232.3|35236.6|35231.8|35237.6|35232.8|35235.6|35230.8|34
1628658000000|2021-08-11 05:00:00|35236.1|35231.3|35238.1|35233.3|35240.1|35235.3|35234.1|35229.3|132
1628658300000|2021-08-11 05:05:00|35238.6|35233.8|35246.1|35241.3|35248.1|35243.3|35236.6|35231.8|140
1628658600000|2021-08-11 05:10:00|35245.6|35240.8|35242.6|35237.8|35247.1|35242.3|35240.6|35235.8|72
1628658900000|2021-08-11 05:15:00|35243.1|35238.3|35241.6|35236.8|35246.6|35241.8|35241.6|35236.8|59
1628659200000|2021-08-11 05:20:00|35242.1|35237.3|35246.1|35241.3|35246.6|35241.8|35241.1|35236.3|52
1628659500000|2021-08-11 05:25:00|35245.6|35240.8|35244.6|35239.8|35245.6|35240.8|35241.6|35236.8|36
1628659800000|2021-08-11 05:30:00|35244.1|35239.3|35243.6|35238.8|35246.6|35241.8|35241.6|35236.8|80
1628660100000|2021-08-11 05:35:00|35244.1|35239.3|35238.1|35233.3|35244.1|35239.3|35237.1|35232.3|52
1628660400000|2021-08-11 05:40:00|35237.6|35232.8|35239.6|35234.8|35242.1|35237.3|35235.6|35230.8|89
1628660700000|2021-08-11 05:45:00|35239.1|35234.3|35238.1|35233.3|35243.6|35238.8|35236.6|35231.8|58
1628661000000|2021-08-11 05:50:00|35237.6|35232.8|35240.1|35235.3|35241.6|35236.8|35237.6|35232.8|60
1628661300000|2021-08-11 05:55:00|35239.6|35234.8|35241.6|35236.8|35241.6|35236.8|35237.1|35232.3|39
1628661600000|2021-08-11 06:00:00|35241|35237.4|35234|35230.4|35241|35237.4|35234|35230.4|99
1628661900000|2021-08-11 06:05:00|35232.5|35228.9|35231|35227.4|35235.5|35231.9|35231|35227.4|134
1628662200000|2021-08-11 06:10:00|35231.5|35227.9|35235.5|35231.9|35235.5|35231.9|35230|35226.4|104
1628662500000|2021-08-11 06:15:00|35235|35231.4|35242.5|35238.9|35245.5|35241.9|35228|35224.4|228
1628662800000|2021-08-11 06:20:00|35243|35239.4|35243.5|35239.9|35246.5|35242.9|35241|35237.4|75
1628663100000|2021-08-11 06:25:00|35244|35240.4|35248.5|35244.9|35252|35248.4|35243.5|35239.9|75
1628663400000|2021-08-11 06:30:00|35248|35244.4|35243|35239.4|35248|35244.4|35241.5|35237.9|114
1628663700000|2021-08-11 06:35:00|35243.5|35239.9|35246|35242.4|35247|35243.4|35239.5|35235.9|73
1628664000000|2021-08-11 06:40:00|35245.5|35241.9|35245.5|35241.9|35248|35244.4|35243.5|35239.9|50
1628664300000|2021-08-11 06:45:00|35246|35242.4|35249|35245.4|35253|35249.4|35245|35241.4|44
1628664600000|2021-08-11 06:50:00|35250.5|35246.9|35250|35246.4|35250.5|35246.9|35247|35243.4|31
1628664900000|2021-08-11 06:55:00|35250.5|35246.9|35255|35251.4|35255|35251.4|35247|35243.4|85
1628665200000|2021-08-11 07:00:00|35255.5|35251.9|35268.5|35264.9|35276|35272.4|35252.5|35248.9|676
1628665500000|2021-08-11 07:05:00|35268|35264.4|35269|35265.4|35277|35273.4|35255|35251.4|346
1628665800000|2021-08-11 07:10:00|35268.5|35264.9|35260.5|35256.9|35273.5|35269.9|35260.5|35256.9|302
1628666100000|2021-08-11 07:15:00|35260|35256.4|35254.5|35250.9|35265|35261.4|35253.5|35249.9|162
1628666400000|2021-08-11 07:20:00|35254|35250.4|35245|35241.4|35255|35251.4|35242.5|35238.9|206
1628666700000|2021-08-11 07:25:00|35244.5|35240.9|35239|35235.4|35245.5|35241.9|35226|35222.4|428
1628667000000|2021-08-11 07:30:00|35238.5|35234.9|35224.5|35220.9|35239.5|35235.9|35215|35211.4|461
1628667300000|2021-08-11 07:35:00|35225|35221.4|35216|35212.4|35225|35221.4|35215|35211.4|236
1628667600000|2021-08-11 07:40:00|35215.5|35211.9|35225.5|35221.9|35229|35225.4|35215.5|35211.9|246
1628667900000|2021-08-11 07:45:00|35226|35222.4|35226.5|35222.9|35233|35229.4|35221.5|35217.9|311
1628668200000|2021-08-11 07:50:00|35227|35223.4|35243|35239.4|35244.5|35240.9|35224.5|35220.9|281
1628668500000|2021-08-11 07:55:00|35242.5|35238.9|35234.5|35230.9|35245|35241.4|35234|35230.4|124
1628668800000|2021-08-11 08:00:00|35234|35230.4|35250.5|35246.9|35250.5|35246.9|35234|35230.4|213
1628669100000|2021-08-11 08:05:00|35250|35246.4|35245.5|35241.9|35254.5|35250.9|35244|35240.4|259
1628669400000|2021-08-11 08:10:00|35245|35241.4|35243.5|35239.9|35246.5|35242.9|35242|35238.4|165
1628669700000|2021-08-11 08:15:00|35244|35240.4|35249|35245.4|35255|35251.4|35242|35238.4|168
1628670000000|2021-08-11 08:20:00|35249.5|35245.9|35248.5|35244.9|35254|35250.4|35245|35241.4|139
1628670300000|2021-08-11 08:25:00|35248|35244.4|35254|35250.4|35258|35254.4|35244.5|35240.9|247
1628670600000|2021-08-11 08:30:00|35254.5|35250.9|35254.5|35250.9|35256|35252.4|35245.5|35241.9|199
1628670900000|2021-08-11 08:35:00|35255|35251.4|35264|35260.4|35266|35262.4|35250.5|35246.9|252
1628671200000|2021-08-11 08:40:00|35264.5|35260.9|35252|35248.4|35267.5|35263.9|35250.5|35246.9|228
1628671500000|2021-08-11 08:45:00|35252.5|35248.9|35257|35253.4|35259|35255.4|35250|35246.4|202
1628671800000|2021-08-11 08:50:00|35257.5|35253.9|35255.5|35251.9|35262|35258.4|35254.5|35250.9|134
1628672100000|2021-08-11 08:55:00|35256|35252.4|35261.5|35257.9|35261.5|35257.9|35255|35251.4|86
1628672400000|2021-08-11 09:00:00|35261|35257.4|35258|35254.4|35266|35262.4|35256.5|35252.9|135
1628672700000|2021-08-11 09:05:00|35257.5|35253.9|35264|35260.4|35266|35262.4|35256.5|35252.9|251
1628673000000|2021-08-11 09:10:00|35263|35259.4|35267.5|35263.9|35276.5|35272.9|35262|35258.4|241
1628673300000|2021-08-11 09:15:00|35267|35263.4|35263.5|35259.9|35269|35265.4|35248.5|35244.9|754
1628673600000|2021-08-11 09:20:00|35263|35259.4|35264|35260.4|35270|35266.4|35260|35256.4|129
1628673900000|2021-08-11 09:25:00|35263.5|35259.9|35267.5|35263.9|35268|35264.4|35259|35255.4|165
1628674200000|2021-08-11 09:30:00|35267|35263.4|35270|35266.4|35275|35271.4|35265.5|35261.9|210
1628674500000|2021-08-11 09:35:00|35270.5|35266.9|35272.5|35268.9|35277|35273.4|35270.5|35266.9|233
1628674800000|2021-08-11 09:40:00|35273|35269.4|35270|35266.4|35277.5|35273.9|35268|35264.4|156
1628675100000|2021-08-11 09:45:00|35271|35267.4|35275.5|35271.9|35277|35273.4|35270|35266.4|159
1628675400000|2021-08-11 09:50:00|35275|35271.4|35283.5|35279.9|35288|35284.4|35274|35270.4|412
1628675700000|2021-08-11 09:55:00|35284|35280.4|35282.5|35278.9|35284.5|35280.9|35280|35276.4|144
1628676000000|2021-08-11 10:00:00|35283|35279.4|35288|35284.4|35293|35289.4|35282.5|35278.9|291
1628676300000|2021-08-11 10:05:00|35289|35285.4|35288|35284.4|35295.5|35291.9|35283|35279.4|302
1628676600000|2021-08-11 10:10:00|35287.5|35283.9|35275.5|35271.9|35292.5|35288.9|35272|35268.4|513
1628676900000|2021-08-11 10:15:00|35275|35271.4|35285.5|35281.9|35286|35282.4|35270.5|35266.9|306
1628677200000|2021-08-11 10:20:00|35286|35282.4|35294|35290.4|35294|35290.4|35285|35281.4|144
1628677500000|2021-08-11 10:25:00|35293.5|35289.9|35289|35285.4|35293.5|35289.9|35285|35281.4|146
1628677800000|2021-08-11 10:30:00|35289.5|35285.9|35285.5|35281.9|35290.5|35286.9|35283|35279.4|143
1628678100000|2021-08-11 10:35:00|35285|35281.4|35290.5|35286.9|35292|35288.4|35283.5|35279.9|77
1628678400000|2021-08-11 10:40:00|35290|35286.4|35294|35290.4|35299|35295.4|35290|35286.4|216
1628678700000|2021-08-11 10:45:00|35293.5|35289.9|35284|35280.4|35293.5|35289.9|35283|35279.4|157
1628679000000|2021-08-11 10:50:00|35283.5|35279.9|35284.5|35280.9|35289.5|35285.9|35282|35278.4|134
1628679300000|2021-08-11 10:55:00|35284|35280.4|35283.5|35279.9|35289|35285.4|35279|35275.4|96
1628679600000|2021-08-11 11:00:00|35283|35279.4|35277|35273.4|35284.5|35280.9|35277|35273.4|130
1628679900000|2021-08-11 11:05:00|35277.5|35273.9|35277|35273.4|35280|35276.4|35274|35270.4|158
1628680200000|2021-08-11 11:10:00|35277.5|35273.9|35283.5|35279.9|35284|35280.4|35275.5|35271.9|107
1628680500000|2021-08-11 11:15:00|35284|35280.4|35280.5|35276.9|35284|35280.4|35278.5|35274.9|89
1628680800000|2021-08-11 11:20:00|35280|35276.4|35275.5|35271.9|35281|35277.4|35273|35269.4|117
1628681100000|2021-08-11 11:25:00|35276|35272.4|35270.5|35266.9|35276.5|35272.9|35265.5|35261.9|199
1628681400000|2021-08-11 11:30:00|35271|35267.4|35266.5|35262.9|35271.5|35267.9|35262|35258.4|279
1628681700000|2021-08-11 11:35:00|35267|35263.4|35267.5|35263.9|35271.5|35267.9|35265.5|35261.9|184
1628682000000|2021-08-11 11:40:00|35268|35264.4|35267|35263.4|35268.5|35264.9|35262.5|35258.9|137
1628682300000|2021-08-11 11:45:00|35268|35264.4|35273|35269.4|35274|35270.4|35265|35261.4|139
1628682600000|2021-08-11 11:50:00|35273.5|35269.9|35271|35267.4|35275|35271.4|35269.5|35265.9|103
1628682900000|2021-08-11 11:55:00|35271.5|35267.9|35272|35268.4|35274|35270.4|35270|35266.4|80
1628683200000|2021-08-11 12:00:00|35272.5|35268.9|35268.5|35264.9|35276.5|35272.9|35268|35264.4|356
1628683500000|2021-08-11 12:05:00|35268|35264.4|35271|35267.4|35276.5|35272.9|35265|35261.4|294
1628683800000|2021-08-11 12:10:00|35272|35268.4|35276.5|35272.9|35279|35275.4|35270.5|35266.9|175
1628684100000|2021-08-11 12:15:00|35276|35272.4|35270|35266.4|35276|35272.4|35265|35261.4|182
1628684400000|2021-08-11 12:20:00|35271|35267.4|35266|35262.4|35271|35267.4|35264|35260.4|211
1628684700000|2021-08-11 12:25:00|35265.5|35261.9|35271|35267.4|35272|35268.4|35262.5|35258.9|188
1628685000000|2021-08-11 12:30:00|35271.5|35267.9|35325|35321.4|35341.5|35337.9|35271|35267.4|3417
1628685300000|2021-08-11 12:35:00|35324.5|35320.9|35318.5|35314.9|35329|35325.4|35307.5|35303.9|1490
1628685600000|2021-08-11 12:40:00|35319|35315.4|35325.5|35321.9|35332.5|35328.9|35318|35314.4|650
1628685900000|2021-08-11 12:45:00|35326|35322.4|35321|35317.4|35332.5|35328.9|35314|35310.4|505
1628686200000|2021-08-11 12:50:00|35320.5|35316.9|35324.5|35320.9|35329|35325.4|35314.5|35310.9|407
1628686500000|2021-08-11 12:55:00|35325|35321.4|35322.5|35318.9|35332.5|35328.9|35317|35313.4|432
1628686800000|2021-08-11 13:00:00|35323|35319.4|35330.5|35326.9|35336.5|35332.9|35320|35316.4|554
1628687100000|2021-08-11 13:05:00|35331|35327.4|35356.5|35352.9|35364|35360.4|35329|35325.4|1329
1628687400000|2021-08-11 13:10:00|35357|35353.4|35379|35375.4|35382|35378.4|35346|35342.4|1315
1628687700000|2021-08-11 13:15:00|35380|35376.4|35381.5|35377.9|35390|35386.4|35379|35375.4|897
1628688000000|2021-08-11 13:20:00|35381|35377.4|35388.5|35384.9|35397|35393.4|35380.5|35376.9|947
1628688300000|2021-08-11 13:25:00|35388|35384.4|35387.5|35383.9|35395.5|35391.9|35375.5|35371.9|1025
1628688600000|2021-08-11 13:30:00|35386.9|35384.5|35362.9|35360.5|35412.9|35410.5|35362.4|35360|5485
1628688900000|2021-08-11 13:35:00|35362.4|35360|35432.9|35430.5|35443.9|35441.5|35358.4|35356|4355
1628689200000|2021-08-11 13:40:00|35433.4|35431|35448.9|35446.5|35448.9|35446.5|35406.9|35404.5|3368
1628689500000|2021-08-11 13:45:00|35449.4|35447|35493.4|35491|35493.4|35491|35447.9|35445.5|3371
1628689800000|2021-08-11 13:50:00|35493.9|35491.5|35463.9|35461.5|35495.4|35493|35455.4|35453|2670
1628690100000|2021-08-11 13:55:00|35463.4|35461|35454.9|35452.5|35473.9|35471.5|35448.9|35446.5|1909
1628690400000|2021-08-11 14:00:00|35456.9|35454.5|35439.9|35437.5|35470.4|35468|35436.4|35434|1541
1628690700000|2021-08-11 14:05:00|35440.4|35438|35464.9|35462.5|35465.9|35463.5|35423.9|35421.5|1904
1628691000000|2021-08-11 14:10:00|35463.5|35461.1|35465.5|35463.1|35478.5|35476.1|35456|35453.6|2020
1628691300000|2021-08-11 14:15:00|35466|35463.6|35469|35466.6|35470.5|35468.1|35442|35439.6|1683
1628691600000|2021-08-11 14:20:00|35469.5|35467.1|35451.5|35449.1|35476|35473.6|35448|35445.6|1003
1628691900000|2021-08-11 14:25:00|35451|35448.6|35462|35459.6|35464|35461.6|35446|35443.6|752
1628692200000|2021-08-11 14:30:00|35462.5|35460.1|35446.5|35444.1|35469|35466.6|35440.5|35438.1|1142
1628692500000|2021-08-11 14:35:00|35447|35444.6|35452.5|35450.1|35458|35455.6|35429.5|35427.1|1249
1628692800000|2021-08-11 14:40:00|35453|35450.6|35477|35474.6|35478|35475.6|35453|35450.6|862
1628693100000|2021-08-11 14:45:00|35476.5|35474.1|35479|35476.6|35488|35485.6|35470.5|35468.1|1459
1628693400000|2021-08-11 14:50:00|35478|35475.6|35480.5|35478.1|35483.5|35481.1|35471.5|35469.1|999
1628693700000|2021-08-11 14:55:00|35480|35477.6|35464.5|35462.1|35482|35479.6|35457|35454.6|1090
1628694000000|2021-08-11 15:00:00|35464|35461.6|35452|35449.6|35466|35463.6|35439|35436.6|2008
1628694300000|2021-08-11 15:05:00|35451.5|35449.1|35437|35434.6|35451.5|35449.1|35434|35431.6|1160
1628694600000|2021-08-11 15:10:00|35437.5|35435.1|35450.5|35448.1|35452|35449.6|35424.5|35422.1|1786
1628694900000|2021-08-11 15:15:00|35451|35448.6|35445|35442.6|35458|35455.6|35435|35432.6|1622
1628695200000|2021-08-11 15:20:00|35445.5|35443.1|35456.5|35454.1|35466|35463.6|35439.5|35437.1|1035
1628695500000|2021-08-11 15:25:00|35456|35453.6|35435.5|35433.1|35459.5|35457.1|35435.5|35433.1|703
1628695800000|2021-08-11 15:30:00|35436|35433.6|35443.5|35441.1|35448|35445.6|35427|35424.6|998
1628696100000|2021-08-11 15:35:00|35443|35440.6|35430.5|35428.1|35444.5|35442.1|35430|35427.6|568
1628696400000|2021-08-11 15:40:00|35431|35428.6|35418|35415.6|35437|35434.6|35418|35415.6|904
1628696700000|2021-08-11 15:45:00|35419|35416.6|35425.5|35423.1|35427|35424.6|35412.5|35410.1|933
1628697000000|2021-08-11 15:50:00|35425|35422.6|35426.5|35424.1|35435|35432.6|35421|35418.6|726
1628697300000|2021-08-11 15:55:00|35426|35423.6|35427.5|35425.1|35438|35435.6|35422|35419.6|588
1628697600000|2021-08-11 16:00:00|35427|35424.6|35439|35436.6|35440|35437.6|35426|35423.6|514
1628697900000|2021-08-11 16:05:00|35438.5|35436.1|35446.5|35444.1|35449|35446.6|35438|35435.6|654
1628698200000|2021-08-11 16:10:00|35447|35444.6|35447|35444.6|35449|35446.6|35439|35436.6|413
1628698500000|2021-08-11 16:15:00|35446.5|35444.1|35442|35439.6|35449.5|35447.1|35438|35435.6|409
1628698800000|2021-08-11 16:20:00|35441.5|35439.1|35440|35437.6|35447|35444.6|35434|35431.6|437
1628699100000|2021-08-11 16:25:00|35440.5|35438.1|35440.5|35438.1|35445.5|35443.1|35437|35434.6|391
1628699400000|2021-08-11 16:30:00|35440|35437.6|35447|35444.6|35452|35449.6|35439|35436.6|438
1628699700000|2021-08-11 16:35:00|35447.5|35445.1|35456|35453.6|35457|35454.6|35446.5|35444.1|483
1628700000000|2021-08-11 16:40:00|35455.5|35453.1|35450|35447.6|35457.5|35455.1|35446.5|35444.1|357
1628700300000|2021-08-11 16:45:00|35449.5|35447.1|35446|35443.6|35452.5|35450.1|35440.5|35438.1|341
1628700600000|2021-08-11 16:50:00|35446.5|35444.1|35458.5|35456.1|35460.5|35458.1|35445|35442.6|370
1628700900000|2021-08-11 16:55:00|35458|35455.6|35458|35455.6|35461.5|35459.1|35456.5|35454.1|446
1628701200000|2021-08-11 17:00:00|35458.5|35456.1|35455|35452.6|35468.5|35466.1|35446.5|35444.1|1263
1628701500000|2021-08-11 17:05:00|35455.5|35453.1|35456|35453.6|35460.5|35458.1|35452.5|35450.1|513
1628701800000|2021-08-11 17:10:00|35456.5|35454.1|35459|35456.6|35462.5|35460.1|35448.5|35446.1|690
1628702100000|2021-08-11 17:15:00|35458.5|35456.1|35455|35452.6|35462.5|35460.1|35450.5|35448.1|322
1628702400000|2021-08-11 17:20:00|35455.5|35453.1|35459.5|35457.1|35465|35462.6|35452.5|35450.1|451
1628702700000|2021-08-11 17:25:00|35460|35457.6|35468|35465.6|35471|35468.6|35454.5|35452.1|395
1628703000000|2021-08-11 17:30:00|35468.5|35466.1|35462|35459.6|35472.5|35470.1|35460|35457.6|414
1628703300000|2021-08-11 17:35:00|35461.5|35459.1|35465.5|35463.1|35472.5|35470.1|35458.5|35456.1|554
1628703600000|2021-08-11 17:40:00|35466|35463.6|35482.5|35480.1|35486.5|35484.1|35465|35462.6|1073
1628703900000|2021-08-11 17:45:00|35482|35479.6|35481.5|35479.1|35487.5|35485.1|35476.5|35474.1|701
1628704200000|2021-08-11 17:50:00|35482|35479.6|35479|35476.6|35485.5|35483.1|35477.5|35475.1|601
1628704500000|2021-08-11 17:55:00|35479.5|35477.1|35475.5|35473.1|35481|35478.6|35470.5|35468.1|554
1628704800000|2021-08-11 18:00:00|35475|35472.6|35470|35467.6|35476.5|35474.1|35467.5|35465.1|540
1628705100000|2021-08-11 18:05:00|35470.5|35468.1|35477.5|35475.1|35478|35475.6|35466|35463.6|595
1628705400000|2021-08-11 18:10:00|35477|35474.6|35472.5|35470.1|35478.5|35476.1|35470|35467.6|578
1628705700000|2021-08-11 18:15:00|35473.5|35471.1|35464|35461.6|35473.5|35471.1|35462.5|35460.1|370
1628706000000|2021-08-11 18:20:00|35463.5|35461.1|35457|35454.6|35466.5|35464.1|35456|35453.6|533
1628706300000|2021-08-11 18:25:00|35457.5|35455.1|35462.5|35460.1|35465.5|35463.1|35453.5|35451.1|371
1628706600000|2021-08-11 18:30:00|35463|35460.6|35457|35454.6|35464.5|35462.1|35454.5|35452.1|329
1628706900000|2021-08-11 18:35:00|35456.5|35454.1|35459.5|35457.1|35462.5|35460.1|35456.5|35454.1|395
1628707200000|2021-08-11 18:40:00|35459|35456.6|35455.5|35453.1|35464|35461.6|35454.5|35452.1|362
1628707500000|2021-08-11 18:45:00|35455|35452.6|35460|35457.6|35460|35457.6|35452.5|35450.1|420
1628707800000|2021-08-11 18:50:00|35459.5|35457.1|35457|35454.6|35459.5|35457.1|35453.5|35451.1|283
1628708100000|2021-08-11 18:55:00|35456.5|35454.1|35464.5|35462.1|35464.5|35462.1|35453.5|35451.1|324
1628708400000|2021-08-11 19:00:00|35464|35461.6|35473.5|35471.1|35476.5|35474.1|35462.5|35460.1|587
1628708700000|2021-08-11 19:05:00|35473|35470.6|35480|35477.6|35482|35479.6|35471.5|35469.1|718
1628709000000|2021-08-11 19:10:00|35479.5|35477.1|35489|35486.6|35489.5|35487.1|35477|35474.6|1254
1628709300000|2021-08-11 19:15:00|35489.5|35487.1|35495|35492.6|35496.5|35494.1|35485|35482.6|608
1628709600000|2021-08-11 19:20:00|35496.6|35494.2|35496.6|35494.2|35500.1|35497.7|35493.1|35490.7|569
1628709900000|2021-08-11 19:25:00|35496.1|35493.7|35498.1|35495.7|35502.1|35499.7|35495.6|35493.2|501
1628710200000|2021-08-11 19:30:00|35497.6|35495.2|35492.6|35490.2|35497.6|35495.2|35491.1|35488.7|450
1628710500000|2021-08-11 19:35:00|35493.1|35490.7|35477.1|35474.7|35493.1|35490.7|35476.6|35474.2|723
1628710800000|2021-08-11 19:40:00|35478.1|35475.7|35469.6|35467.2|35480.1|35477.7|35465.1|35462.7|1013
1628711100000|2021-08-11 19:45:00|35469.1|35466.7|35475.6|35473.2|35476.1|35473.7|35463.1|35460.7|661
1628711400000|2021-08-11 19:50:00|35476.1|35473.7|35468.6|35466.2|35482.6|35480.2|35463.6|35461.2|1192
1628711700000|2021-08-11 19:55:00|35469.1|35466.7|35484.1|35481.7|35485.6|35483.2|35468.6|35466.2|2528
1628712000000|2021-08-11 20:00:00|35472.3|35469.9|35475.5|35470.7|35476|35471.2|35466.5|35461.7|932
1628712300000|2021-08-11 20:05:00|35475|35470.2|35467.5|35462.7|35477.5|35472.7|35467.5|35462.7|403
1628712600000|2021-08-11 20:10:00|35469|35464.2|35465|35460.2|35470.5|35465.7|35464|35459.2|347
1628712900000|2021-08-11 20:15:00|35464.5|35459.7|35467.5|35462.7|35468.5|35463.7|35463.5|35458.7|70
1628713200000|2021-08-11 20:20:00|35467|35462.2|35468|35463.2|35468.5|35463.7|35466.5|35461.7|37
1628713500000|2021-08-11 20:25:00|35468.5|35463.7|35475.5|35470.7|35476|35471.2|35468|35463.2|72
1628713800000|2021-08-11 20:30:00|35476|35471.2|35482|35477.2|35483.5|35478.7|35475.5|35470.7|155
1628714100000|2021-08-11 20:35:00|35482.5|35477.7|35480|35475.2|35482.5|35477.7|35478.5|35473.7|67
1628714400000|2021-08-11 20:40:00|35479.5|35474.7|35482|35477.2|35484.5|35479.7|35479.5|35474.7|102
1628714700000|2021-08-11 20:45:00|35482.5|35477.7|35482|35477.2|35483.5|35478.7|35478|35473.2|162
1628715000000|2021-08-11 20:50:00|35481.5|35476.7|35481|35476.2|35484.5|35479.7|35480.5|35475.7|130
1628715300000|2021-08-11 20:55:00|35481.5|35476.7|35482.9|35473.1|35485|35480.2|35479.5|35473.1|103
1628715600000|2021-08-11 21:00:00|35482.7|35472.9|35483.3|35473.5|35483.6|35473.8|35482.6|35472.8|0
1628715900000|2021-08-11 21:05:00|35483.6|35473.8|35477|35467.2|35483.9|35474.1|35474.4|35464.6|0
1628716200000|2021-08-11 21:10:00|35477.9|35468.1|35477.5|35467.7|35478.7|35468.9|35477.3|35467.5|0
1628716500000|2021-08-11 21:15:00|35479|35469.2|35475.4|35465.6|35479|35469.2|35473.1|35463.3|0
1628716800000|2021-08-11 21:20:00|35476.5|35466.7|35475.3|35465.5|35478.3|35468.5|35475|35465.2|0
1628717100000|2021-08-11 21:25:00|35475.6|35465.8|35475.7|35465.9|35475.9|35466.1|35473.6|35463.8|0
1628717400000|2021-08-11 21:30:00|35475.6|35465.8|35476.1|35466.3|35476.1|35466.3|35473.7|35463.9|0
1628717700000|2021-08-11 21:35:00|35476|35466.2|35477|35467.2|35477.3|35467.5|35475.5|35465.7|0
1628718000000|2021-08-11 21:40:00|35476.4|35466.6|35476.1|35466.3|35477.7|35467.9|35476.1|35466.3|0
1628718300000|2021-08-11 21:45:00|35477.5|35467.7|35475.6|35465.8|35477.6|35467.8|35472.4|35462.6|0
1628718600000|2021-08-11 21:50:00|35475.3|35465.5|35474|35464.2|35475.3|35465.5|35473.5|35463.7|0
1628718900000|2021-08-11 21:55:00|35471.6|35461.8|35472.5|35462.7|35474.3|35464.5|35471.1|35461.3|0
1628719200000|2021-08-11 22:00:00|35478|35473.2|35477|35472.2|35485.5|35480.7|35473|35468.2|333
1628719500000|2021-08-11 22:05:00|35477.5|35472.7|35486|35481.2|35486|35481.2|35476.5|35471.7|92
1628719800000|2021-08-11 22:10:00|35486.5|35481.7|35482|35477.2|35487.5|35482.7|35482|35477.2|51
1628720100000|2021-08-11 22:15:00|35481.5|35476.7|35482.5|35477.7|35483.5|35478.7|35478.5|35473.7|64
1628720400000|2021-08-11 22:20:00|35482|35477.2|35484|35479.2|35485|35480.2|35481.5|35476.7|39
1628720700000|2021-08-11 22:25:00|35483.5|35478.7|35483|35478.2|35487.5|35482.7|35482.5|35477.7|63
1628721000000|2021-08-11 22:30:00|35482.5|35477.7|35480.5|35475.7|35483|35478.2|35478.5|35473.7|43
1628721300000|2021-08-11 22:35:00|35480|35475.2|35479|35474.2|35480.5|35475.7|35477.5|35472.7|33
1628721600000|2021-08-11 22:40:00|35479.5|35474.7|35476|35471.2|35480.5|35475.7|35475.5|35470.7|76
1628721900000|2021-08-11 22:45:00|35476.5|35471.7|35477.5|35472.7|35479|35474.2|35475.5|35470.7|28
1628722200000|2021-08-11 22:50:00|35478|35473.2|35479|35474.2|35479|35474.2|35476.5|35471.7|18
1628722500000|2021-08-11 22:55:00|35478.5|35473.7|35476|35471.2|35478.5|35473.7|35474|35469.2|32
1628722800000|2021-08-11 23:00:00|35475.5|35470.7|35477|35472.2|35479|35474.2|35475.5|35470.7|47
1628723100000|2021-08-11 23:05:00|35476.5|35471.7|35476.5|35471.7|35478|35473.2|35474.5|35469.7|17
1628723400000|2021-08-11 23:10:00|35476|35471.2|35480|35475.2|35480.5|35475.7|35474|35469.2|28
1628723700000|2021-08-11 23:15:00|35479.5|35474.7|35480|35475.2|35482.5|35477.7|35477.5|35472.7|46
1628724000000|2021-08-11 23:20:00|35479.5|35474.7|35481.5|35476.7|35481.5|35476.7|35478.5|35473.7|54
1628724300000|2021-08-11 23:25:00|35482|35477.2|35481.5|35476.7|35482|35477.2|35477|35472.2|40
1628724600000|2021-08-11 23:30:00|35482.5|35477.7|35480|35475.2|35482.5|35477.7|35476.5|35471.7|76
1628724900000|2021-08-11 23:35:00|35479.5|35474.7|35481.5|35476.7|35486.5|35481.7|35479.5|35474.7|105
1628725200000|2021-08-11 23:40:00|35481|35476.2|35476.5|35471.7|35481|35476.2|35476|35471.2|88
1628725500000|2021-08-11 23:45:00|35477|35472.2|35473|35468.2|35477.5|35472.7|35471.5|35466.7|91
1628725800000|2021-08-11 23:50:00|35472.5|35467.7|35478.5|35473.7|35483|35478.2|35472.5|35467.7|62
1628726100000|2021-08-11 23:55:00|35479|35474.2|35476|35471.2|35480|35475.2|35472.5|35467.7|42
1628726400000|2021-08-12 00:00:00|35475.5|35470.7|35466.5|35461.7|35478|35473.2|35463|35458.2|126
1628726700000|2021-08-12 00:05:00|35467|35462.2|35478|35473.2|35481|35476.2|35465|35460.2|135
1628727000000|2021-08-12 00:10:00|35478.5|35473.7|35473|35468.2|35479.5|35474.7|35468.5|35463.7|77
1628727300000|2021-08-12 00:15:00|35473.5|35468.7|35476.5|35471.7|35477.5|35472.7|35472|35467.2|52
1628727600000|2021-08-12 00:20:00|35477|35472.2|35483|35478.2|35488|35483.2|35475|35470.2|115
1628727900000|2021-08-12 00:25:00|35483.5|35478.7|35483|35478.2|35486.5|35481.7|35480|35475.2|55
1628728200000|2021-08-12 00:30:00|35482.5|35477.7|35478|35473.2|35484|35479.2|35477.5|35472.7|59
1628728500000|2021-08-12 00:35:00|35477.5|35472.7|35474|35469.2|35482.5|35477.7|35473|35468.2|41
1628728800000|2021-08-12 00:40:00|35473.5|35468.7|35471|35466.2|35475|35470.2|35469.5|35464.7|65
1628729100000|2021-08-12 00:45:00|35470.5|35465.7|35467|35462.2|35471.5|35466.7|35463.5|35458.7|74
1628729400000|2021-08-12 00:50:00|35467.5|35462.7|35475|35470.2|35475.5|35470.7|35466.5|35461.7|56
1628729700000|2021-08-12 00:55:00|35474.5|35469.7|35467.5|35462.7|35475|35470.2|35464.5|35459.7|68
1628730000000|2021-08-12 01:00:00|35467|35462.2|35471|35466.2|35473.5|35468.7|35466|35461.2|44
1628730300000|2021-08-12 01:05:00|35471.5|35466.7|35473|35468.2|35474|35469.2|35471|35466.2|28
1628730600000|2021-08-12 01:10:00|35473.5|35468.7|35471|35466.2|35474.5|35469.7|35470.5|35465.7|39
1628730900000|2021-08-12 01:15:00|35470.5|35465.7|35478|35473.2|35479|35474.2|35467.5|35462.7|75
1628731200000|2021-08-12 01:20:00|35477.5|35472.7|35474|35469.2|35479|35474.2|35473|35468.2|50
1628731500000|2021-08-12 01:25:00|35473.5|35468.7|35475|35470.2|35479|35474.2|35472.5|35467.7|36
1628731800000|2021-08-12 01:30:00|35475.5|35470.7|35475.5|35470.7|35478.5|35473.7|35472|35467.2|68
1628732100000|2021-08-12 01:35:00|35476|35471.2|35475|35470.2|35477.5|35472.7|35473|35468.2|45
1628732400000|2021-08-12 01:40:00|35475.5|35470.7|35470|35465.2|35477.5|35472.7|35466|35461.2|56
1628732700000|2021-08-12 01:45:00|35470.5|35465.7|35470.5|35465.7|35474|35469.2|35467.5|35462.7|34
1628733000000|2021-08-12 01:50:00|35471|35466.2|35469.5|35464.7|35476|35471.2|35469.5|35464.7|54
1628733300000|2021-08-12 01:55:00|35469|35464.2|35468.5|35463.7|35471.5|35466.7|35468|35463.2|30
1628733600000|2021-08-12 02:00:00|35468|35463.2|35475|35470.2|35475.5|35470.7|35467.5|35462.7|45
1628733900000|2021-08-12 02:05:00|35474.5|35469.7|35470|35465.2|35476.5|35471.7|35469|35464.2|55
1628734200000|2021-08-12 02:10:00|35470.5|35465.7|35471|35466.2|35472|35467.2|35468.5|35463.7|32
1628734500000|2021-08-12 02:15:00|35470.5|35465.7|35473|35468.2|35474.5|35469.7|35467.5|35462.7|43
1628734800000|2021-08-12 02:20:00|35472.5|35467.7|35473|35468.2|35473|35468.2|35471|35466.2|23
1628735100000|2021-08-12 02:25:00|35473.5|35468.7|35476|35471.2|35477.5|35472.7|35472.5|35467.7|49
1628735400000|2021-08-12 02:30:00|35475.5|35470.7|35474|35469.2|35477.5|35472.7|35472.5|35467.7|59
1628735700000|2021-08-12 02:35:00|35473.5|35468.7|35475|35470.2|35478.5|35473.7|35472.5|35467.7|33
1628736000000|2021-08-12 02:40:00|35475.5|35470.7|35475|35470.2|35477.5|35472.7|35473.5|35468.7|28
1628736300000|2021-08-12 02:45:00|35474.5|35469.7|35480|35475.2|35480.5|35475.7|35473|35468.2|45
1628736600000|2021-08-12 02:50:00|35479.5|35474.7|35478|35473.2|35480.5|35475.7|35476.5|35471.7|32
1628736900000|2021-08-12 02:55:00|35477.5|35472.7|35480.5|35475.7|35480.5|35475.7|35476.5|35471.7|33
1628737200000|2021-08-12 03:00:00|35480|35475.2|35487|35482.2|35487.5|35482.7|35479.5|35474.7|125
1628737500000|2021-08-12 03:05:00|35487.5|35482.7|35494.5|35489.7|35496.5|35491.7|35487.5|35482.7|273
1628737800000|2021-08-12 03:10:00|35495|35490.2|35492.5|35487.7|35497.5|35492.7|35492|35487.2|91
1628738100000|2021-08-12 03:15:00|35492|35487.2|35490|35485.2|35493|35488.2|35487.5|35482.7|63
1628738400000|2021-08-12 03:20:00|35489.5|35484.7|35490|35485.2|35491.5|35486.7|35487.5|35482.7|48
1628738700000|2021-08-12 03:25:00|35489.5|35484.7|35489|35484.2|35493|35488.2|35488.5|35483.7|32
1628739000000|2021-08-12 03:30:00|35489.5|35484.7|35490.5|35485.7|35492|35487.2|35488|35483.2|36
1628739300000|2021-08-12 03:35:00|35491|35486.2|35493.5|35488.7|35494|35489.2|35489|35484.2|61
1628739600000|2021-08-12 03:40:00|35493|35488.2|35494.5|35489.7|35496.5|35491.7|35493|35488.2|105
1628739900000|2021-08-12 03:45:00|35494|35489.2|35493|35488.2|35495.5|35490.7|35491.5|35486.7|26
1628740200000|2021-08-12 03:50:00|35492.5|35487.7|35489.5|35484.7|35495.5|35490.7|35488.5|35483.7|54
1628740500000|2021-08-12 03:55:00|35489|35484.2|35488.5|35483.7|35492|35487.2|35487.5|35482.7|17
1628740800000|2021-08-12 04:00:00|35489|35484.2|35485.5|35480.7|35489.5|35484.7|35483|35478.2|51
1628741100000|2021-08-12 04:05:00|35485|35480.2|35486.5|35481.7|35486.5|35481.7|35482.5|35477.7|49
1628741400000|2021-08-12 04:10:00|35487.5|35482.7|35485|35480.2|35487.5|35482.7|35485|35480.2|27
1628741700000|2021-08-12 04:15:00|35485.5|35480.7|35487.5|35482.7|35488.5|35483.7|35483.5|35478.7|32
1628742000000|2021-08-12 04:20:00|35488|35483.2|35484.5|35479.7|35488|35483.2|35482.5|35477.7|39
1628742300000|2021-08-12 04:25:00|35484|35479.2|35484.5|35479.7|35484.5|35479.7|35480|35475.2|108
1628742600000|2021-08-12 04:30:00|35485|35480.2|35483.5|35478.7|35487|35482.2|35483.5|35478.7|38
1628742900000|2021-08-12 04:35:00|35483|35478.2|35486|35481.2|35487.5|35482.7|35482.5|35477.7|52
1628743200000|2021-08-12 04:40:00|35486.5|35481.7|35481.5|35476.7|35487|35482.2|35481.5|35476.7|51
1628743500000|2021-08-12 04:45:00|35481|35476.2|35480|35475.2|35482.5|35477.7|35479.5|35474.7|42
1628743800000|2021-08-12 04:50:00|35480.5|35475.7|35478.5|35473.7|35480.5|35475.7|35475.5|35470.7|52
1628744100000|2021-08-12 04:55:00|35478|35473.2|35481.5|35476.7|35481.5|35476.7|35477.5|35472.7|38
1628744400000|2021-08-12 05:00:00|35481|35476.2|35476|35471.2|35481.5|35476.7|35474.5|35469.7|119
1628744700000|2021-08-12 05:05:00|35476.5|35471.7|35480.5|35475.7|35481.5|35476.7|35476|35471.2|43
1628745000000|2021-08-12 05:10:00|35481|35476.2|35478|35473.2|35482|35477.2|35476.5|35471.7|89
1628745300000|2021-08-12 05:15:00|35477.5|35472.7|35477|35472.2|35479.5|35474.7|35476|35471.2|34
1628745600000|2021-08-12 05:20:00|35477.5|35472.7|35478.5|35473.7|35482.5|35477.7|35477|35472.2|25
1628745900000|2021-08-12 05:25:00|35479|35474.2|35475|35470.2|35482|35477.2|35475|35470.2|47
1628746200000|2021-08-12 05:30:00|35474.5|35469.7|35475|35470.2|35479.5|35474.7|35473|35468.2|70
1628746500000|2021-08-12 05:35:00|35475.5|35470.7|35471.5|35466.7|35476.5|35471.7|35471|35466.2|98
1628746800000|2021-08-12 05:40:00|35472|35467.2|35464.5|35459.7|35472|35467.2|35464.5|35459.7|167
1628747100000|2021-08-12 05:45:00|35464|35459.2|35467|35462.2|35469|35464.2|35464|35459.2|71
1628747400000|2021-08-12 05:50:00|35466.5|35461.7|35472.5|35467.7|35473.5|35468.7|35464.5|35459.7|70
1628747700000|2021-08-12 05:55:00|35473|35468.2|35471|35466.2|35478.5|35473.7|35469|35464.2|91
1628748000000|2021-08-12 06:00:00|35470.4|35466.8|35477.4|35473.8|35478.9|35475.3|35469.9|35466.3|93
1628748300000|2021-08-12 06:05:00|35477.9|35474.3|35474.4|35470.8|35479.9|35476.3|35473.9|35470.3|73
1628748600000|2021-08-12 06:10:00|35473.9|35470.3|35474.4|35470.8|35476.9|35473.3|35471.9|35468.3|54
1628748900000|2021-08-12 06:15:00|35473.9|35470.3|35472.4|35468.8|35475.9|35472.3|35467.4|35463.8|120
1628749200000|2021-08-12 06:20:00|35471.4|35467.8|35466.4|35462.8|35472.9|35469.3|35464.9|35461.3|95
1628749500000|2021-08-12 06:25:00|35466.9|35463.3|35466.4|35462.8|35469.9|35466.3|35463.9|35460.3|116
1628749800000|2021-08-12 06:30:00|35465.9|35462.3|35463.4|35459.8|35466.9|35463.3|35462.4|35458.8|189
1628750100000|2021-08-12 06:35:00|35462.9|35459.3|35449.4|35445.8|35463.9|35460.3|35448.9|35445.3|352
1628750400000|2021-08-12 06:40:00|35449.9|35446.3|35445.4|35441.8|35454.9|35451.3|35444.9|35441.3|201
1628750700000|2021-08-12 06:45:00|35444.9|35441.3|35442.4|35438.8|35446.4|35442.8|35439.9|35436.3|181
1628751000000|2021-08-12 06:50:00|35442.9|35439.3|35449.9|35446.3|35451.9|35448.3|35442.4|35438.8|106
1628751300000|2021-08-12 06:55:00|35449.4|35445.8|35457.9|35454.3|35460.9|35457.3|35446.9|35443.3|238
1628751600000|2021-08-12 07:00:00|35458.9|35455.3|35462.4|35458.8|35474.4|35470.8|35454.4|35450.8|503
1628751900000|2021-08-12 07:05:00|35462.9|35459.3|35462.4|35458.8|35471.4|35467.8|35457.4|35453.8|175
1628752200000|2021-08-12 07:10:00|35462.9|35459.3|35460.4|35456.8|35467.4|35463.8|35454.9|35451.3|184
1628752500000|2021-08-12 07:15:00|35460.9|35457.3|35473.4|35469.8|35473.9|35470.3|35457.9|35454.3|228
1628752800000|2021-08-12 07:20:00|35473.9|35470.3|35471.4|35467.8|35482.9|35479.3|35470.4|35466.8|333
1628753100000|2021-08-12 07:25:00|35471.9|35468.3|35479.4|35475.8|35483.4|35479.8|35466.9|35463.3|176
1628753400000|2021-08-12 07:30:00|35479.9|35476.3|35477.9|35474.3|35487.9|35484.3|35477.4|35473.8|223
1628753700000|2021-08-12 07:35:00|35477.4|35473.8|35486.4|35482.8|35486.4|35482.8|35475.9|35472.3|128
1628754000000|2021-08-12 07:40:00|35486.9|35483.3|35482.9|35479.3|35488.4|35484.8|35481.4|35477.8|101
1628754300000|2021-08-12 07:45:00|35482.4|35478.8|35489.4|35485.8|35491.9|35488.3|35481.9|35478.3|127
1628754600000|2021-08-12 07:50:00|35488.9|35485.3|35487.4|35483.8|35491.9|35488.3|35485.9|35482.3|112
1628754900000|2021-08-12 07:55:00|35486.9|35483.3|35489.4|35485.8|35492.9|35489.3|35486.9|35483.3|66
1628755200000|2021-08-12 08:00:00|35489.9|35486.3|35481.4|35477.8|35489.9|35486.3|35475.9|35472.3|239
1628755500000|2021-08-12 08:05:00|35481.9|35478.3|35480.4|35476.8|35488.9|35485.3|35477.9|35474.3|109
1628755800000|2021-08-12 08:10:00|35480.9|35477.3|35494.9|35491.3|35494.9|35491.3|35478.9|35475.3|412
1628756100000|2021-08-12 08:15:00|35495.4|35491.8|35491.4|35487.8|35501.4|35497.8|35487.4|35483.8|387
1628756400000|2021-08-12 08:20:00|35490.9|35487.3|35496.9|35493.3|35497.9|35494.3|35489.4|35485.8|146
1628756700000|2021-08-12 08:25:00|35495.9|35492.3|35491.9|35488.3|35496.4|35492.8|35489.9|35486.3|94
1628757000000|2021-08-12 08:30:00|35491.4|35487.8|35496.9|35493.3|35497.4|35493.8|35490.9|35487.3|124
1628757300000|2021-08-12 08:35:00|35496.4|35492.8|35494.4|35490.8|35496.9|35493.3|35488.9|35485.3|122
1628757600000|2021-08-12 08:40:00|35494.9|35491.3|35501.9|35498.3|35502.9|35499.3|35493.4|35489.8|91
1628757900000|2021-08-12 08:45:00|35501.4|35497.8|35504.4|35500.8|35507.9|35504.3|35498.4|35494.8|268
1628758200000|2021-08-12 08:50:00|35503.9|35500.3|35507.4|35503.8|35509.4|35505.8|35501.9|35498.3|164
1628758500000|2021-08-12 08:55:00|35507.9|35504.3|35507.9|35504.3|35513.9|35510.3|35506.9|35503.3|351
1628758800000|2021-08-12 09:00:00|35508.9|35505.3|35515.9|35512.3|35518.9|35515.3|35508.4|35504.8|342
1628759100000|2021-08-12 09:05:00|35516.4|35512.8|35509.9|35506.3|35518.9|35515.3|35507.9|35504.3|243
1628759400000|2021-08-12 09:10:00|35509.4|35505.8|35510.9|35507.3|35512.4|35508.8|35503.9|35500.3|364
1628759700000|2021-08-12 09:15:00|35510.4|35506.8|35512.9|35509.3|35513.9|35510.3|35509.9|35506.3|196
1628760000000|2021-08-12 09:20:00|35513.4|35509.8|35515.4|35511.8|35518.4|35514.8|35512.9|35509.3|240
1628760300000|2021-08-12 09:25:00|35515.9|35512.3|35514.9|35511.3|35515.9|35512.3|35512.9|35509.3|108
1628760600000|2021-08-12 09:30:00|35514.4|35510.8|35506.9|35503.3|35514.9|35511.3|35506.9|35503.3|114
1628760900000|2021-08-12 09:35:00|35507.4|35503.8|35511.9|35508.3|35513.9|35510.3|35507.4|35503.8|88
1628761200000|2021-08-12 09:40:00|35511.4|35507.8|35512.4|35508.8|35513.9|35510.3|35510.9|35507.3|55
1628761500000|2021-08-12 09:45:00|35511.9|35508.3|35511.9|35508.3|35516.9|35513.3|35511.4|35507.8|83
1628761800000|2021-08-12 09:50:00|35511.4|35507.8|35511.4|35507.8|35511.9|35508.3|35507.9|35504.3|111
1628762100000|2021-08-12 09:55:00|35510.9|35507.3|35518.4|35514.8|35518.4|35514.8|35509.9|35506.3|98
1628762400000|2021-08-12 10:00:00|35517.9|35514.3|35511.4|35507.8|35522.9|35519.3|35510.9|35507.3|223
1628762700000|2021-08-12 10:05:00|35510.9|35507.3|35508.9|35505.3|35512.9|35509.3|35505.9|35502.3|164
1628763000000|2021-08-12 10:10:00|35509.4|35505.8|35513.9|35510.3|35518.4|35514.8|35507.9|35504.3|136
1628763300000|2021-08-12 10:15:00|35513.4|35509.8|35505.4|35501.8|35513.4|35509.8|35503.9|35500.3|112
1628763600000|2021-08-12 10:20:00|35505.9|35502.3|35504.9|35501.3|35508.9|35505.3|35504.4|35500.8|88
1628763900000|2021-08-12 10:25:00|35505.4|35501.8|35502.9|35499.3|35509.4|35505.8|35500.9|35497.3|110
1628764200000|2021-08-12 10:30:00|35502.4|35498.8|35507.4|35503.8|35507.9|35504.3|35500.9|35497.3|299
1628764500000|2021-08-12 10:35:00|35507.9|35504.3|35508.9|35505.3|35509.9|35506.3|35505.9|35502.3|142
1628764800000|2021-08-12 10:40:00|35509.9|35506.3|35515.4|35511.8|35515.9|35512.3|35509.4|35505.8|171
1628765100000|2021-08-12 10:45:00|35515.9|35512.3|35516.9|35513.3|35523.4|35519.8|35514.9|35511.3|257
1628765400000|2021-08-12 10:50:00|35516.4|35512.8|35514.9|35511.3|35516.9|35513.3|35508.9|35505.3|124
1628765700000|2021-08-12 10:55:00|35514.4|35510.8|35511.9|35508.3|35514.9|35511.3|35506.9|35503.3|114
1628766000000|2021-08-12 11:00:00|35512.4|35508.8|35508.9|35505.3|35515.9|35512.3|35508.4|35504.8|159
1628766300000|2021-08-12 11:05:00|35508.4|35504.8|35509.4|35505.8|35516.9|35513.3|35505.9|35502.3|120
1628766600000|2021-08-12 11:10:00|35509.9|35506.3|35514.4|35510.8|35514.9|35511.3|35508.9|35505.3|72
1628766900000|2021-08-12 11:15:00|35513.9|35510.3|35518.4|35514.8|35519.9|35516.3|35513.9|35510.3|79
1628767200000|2021-08-12 11:20:00|35518.9|35515.3|35509.4|35505.8|35518.9|35515.3|35507.4|35503.8|102
1628767500000|2021-08-12 11:25:00|35508.9|35505.3|35507.4|35503.8|35512.9|35509.3|35506.9|35503.3|62
1628767800000|2021-08-12 11:30:00|35506.9|35503.3|35507.4|35503.8|35507.9|35504.3|35502.9|35499.3|86
1628768100000|2021-08-12 11:35:00|35507.9|35504.3|35507.9|35504.3|35508.4|35504.8|35506.9|35503.3|56
1628768400000|2021-08-12 11:40:00|35507.4|35503.8|35506.9|35503.3|35509.4|35505.8|35505.9|35502.3|132
1628768700000|2021-08-12 11:45:00|35506.4|35502.8|35503.4|35499.8|35506.9|35503.3|35502.9|35499.3|90
1628769000000|2021-08-12 11:50:00|35502.9|35499.3|35507.4|35503.8|35507.4|35503.8|35500.9|35497.3|75
1628769300000|2021-08-12 11:55:00|35506.9|35503.3|35505.9|35502.3|35507.9|35504.3|35504.9|35501.3|83
1628769600000|2021-08-12 12:00:00|35506.4|35502.8|35504.4|35500.8|35509.9|35506.3|35502.4|35498.8|249
1628769900000|2021-08-12 12:05:00|35503.9|35500.3|35499.4|35495.8|35503.9|35500.3|35495.9|35492.3|209
1628770200000|2021-08-12 12:10:00|35498.9|35495.3|35500.9|35497.3|35502.9|35499.3|35497.9|35494.3|116
1628770500000|2021-08-12 12:15:00|35500.4|35496.8|35495.9|35492.3|35501.9|35498.3|35493.4|35489.8|191
1628770800000|2021-08-12 12:20:00|35496.4|35492.8|35487.9|35484.3|35497.4|35493.8|35485.9|35482.3|379
1628771100000|2021-08-12 12:25:00|35488.4|35484.8|35483.4|35479.8|35492.9|35489.3|35481.9|35478.3|279
1628771400000|2021-08-12 12:30:00|35482.9|35479.3|35483.9|35480.3|35493.9|35490.3|35481.4|35477.8|482
1628771700000|2021-08-12 12:35:00|35483.4|35479.8|35487.9|35484.3|35491.9|35488.3|35482.9|35479.3|292
1628772000000|2021-08-12 12:40:00|35488.4|35484.8|35503.4|35499.8|35504.4|35500.8|35487.9|35484.3|473
1628772300000|2021-08-12 12:45:00|35503.9|35500.3|35493.4|35489.8|35504.9|35501.3|35484.4|35480.8|418
1628772600000|2021-08-12 12:50:00|35493.9|35490.3|35494.4|35490.8|35496.4|35492.8|35486.4|35482.8|173
1628772900000|2021-08-12 12:55:00|35494.9|35491.3|35492.4|35488.8|35498.9|35495.3|35491.9|35488.3|139
1628773200000|2021-08-12 13:00:00|35493.4|35489.8|35498.9|35495.3|35499.9|35496.3|35486.4|35482.8|431
1628773500000|2021-08-12 13:05:00|35499.9|35496.3|35514.9|35511.3|35517.9|35514.3|35499.4|35495.8|677
1628773800000|2021-08-12 13:10:00|35516.4|35512.8|35507.4|35503.8|35517.9|35514.3|35506.9|35503.3|304
1628774100000|2021-08-12 13:15:00|35507.9|35504.3|35513.4|35509.8|35515.9|35512.3|35505.9|35502.3|253
1628774400000|2021-08-12 13:20:00|35513.9|35510.3|35509.4|35505.8|35513.9|35510.3|35505.9|35502.3|202
1628774700000|2021-08-12 13:25:00|35511.4|35507.8|35499.9|35496.3|35520.9|35517.3|35498.9|35495.3|691
1628775000000|2021-08-12 13:30:00|35499.3|35496.9|35479.3|35476.9|35499.8|35497.4|35435.3|35432.9|5951
1628775300000|2021-08-12 13:35:00|35478.8|35476.4|35465.3|35462.9|35488.3|35485.9|35455.3|35452.9|3294
1628775600000|2021-08-12 13:40:00|35464.8|35462.4|35478.3|35475.9|35493.3|35490.9|35460.8|35458.4|2232
1628775900000|2021-08-12 13:45:00|35477.8|35475.4|35457.3|35454.9|35496.3|35493.9|35445.3|35442.9|2648
1628776200000|2021-08-12 13:50:00|35458.3|35455.9|35416.8|35414.4|35458.3|35455.9|35408.8|35406.4|2961
1628776500000|2021-08-12 13:55:00|35417.3|35414.9|35427.3|35424.9|35427.8|35425.4|35394.3|35391.9|2618
1628776800000|2021-08-12 14:00:00|35428.3|35425.9|35404.8|35402.4|35428.3|35425.9|35386.3|35383.9|3173
1628777100000|2021-08-12 14:05:00|35405.3|35402.9|35377.3|35374.9|35406.3|35403.9|35370.3|35367.9|2695
1628777400000|2021-08-12 14:10:00|35376.8|35374.4|35384.4|35382|35389.9|35387.5|35365.4|35363|2274
1628777700000|2021-08-12 14:15:00|35384.9|35382.5|35381.9|35379.5|35401.9|35399.5|35380.4|35378|2298
1628778000000|2021-08-12 14:20:00|35381.4|35379|35399.4|35397|35399.9|35397.5|35378.9|35376.5|1645
1628778300000|2021-08-12 14:25:00|35398.9|35396.5|35393.9|35391.5|35406.9|35404.5|35385.9|35383.5|1654
1628778600000|2021-08-12 14:30:00|35394.4|35392|35384.9|35382.5|35401.9|35399.5|35380.9|35378.5|1640
1628778900000|2021-08-12 14:35:00|35385.4|35383|35399.9|35397.5|35400.4|35398|35374.9|35372.5|1590
1628779200000|2021-08-12 14:40:00|35400.4|35398|35392.9|35390.5|35403.9|35401.5|35382.9|35380.5|1002
1628779500000|2021-08-12 14:45:00|35391.9|35389.5|35389.9|35387.5|35397.9|35395.5|35383.9|35381.5|964
1628779800000|2021-08-12 14:50:00|35390.4|35388|35393.4|35391|35403.9|35401.5|35384.9|35382.5|1005
1628780100000|2021-08-12 14:55:00|35393.9|35391.5|35394.4|35392|35404.9|35402.5|35388.9|35386.5|827
1628780400000|2021-08-12 15:00:00|35393.9|35391.5|35382.4|35380|35394.4|35392|35372.9|35370.5|1243
1628780700000|2021-08-12 15:05:00|35381.9|35379.5|35372.9|35370.5|35384.4|35382|35350.9|35348.5|1323
1628781000000|2021-08-12 15:10:00|35373.4|35371|35373.9|35371.5|35375.4|35373|35364.4|35362|762
1628781300000|2021-08-12 15:15:00|35373.4|35371|35390.4|35388|35391.9|35389.5|35370.9|35368.5|1083
1628781600000|2021-08-12 15:20:00|35389.9|35387.5|35391.4|35389|35392.9|35390.5|35380.4|35378|740
1628781900000|2021-08-12 15:25:00|35391.9|35389.5|35405.9|35403.5|35416.9|35414.5|35389.9|35387.5|1502
1628782200000|2021-08-12 15:30:00|35406.4|35404|35402.4|35400|35408.9|35406.5|35393.9|35391.5|989
1628782500000|2021-08-12 15:35:00|35402.9|35400.5|35398.9|35396.5|35404.4|35402|35394.9|35392.5|568
1628782800000|2021-08-12 15:40:00|35398.4|35396|35385.9|35383.5|35399.9|35397.5|35384.4|35382|827
1628783100000|2021-08-12 15:45:00|35385.4|35383|35379.9|35377.5|35385.9|35383.5|35373.4|35371|718
1628783400000|2021-08-12 15:50:00|35380.4|35378|35387.9|35385.5|35391.9|35389.5|35371.4|35369|865
1628783700000|2021-08-12 15:55:00|35388.4|35386|35388.9|35386.5|35392.9|35390.5|35384.9|35382.5|703
1628784000000|2021-08-12 16:00:00|35388.4|35386|35406.9|35404.5|35407.9|35405.5|35387.9|35385.5|921
1628784300000|2021-08-12 16:05:00|35406.4|35404|35427.9|35425.5|35430.9|35428.5|35405.9|35403.5|926
1628784600000|2021-08-12 16:10:00|35428.4|35426|35437.4|35435|35440.9|35438.5|35422.9|35420.5|890
1628784900000|2021-08-12 16:15:00|35436.9|35434.5|35425.4|35423|35437.4|35435|35419.9|35417.5|771
1628785200000|2021-08-12 16:20:00|35424.9|35422.5|35429.4|35427|35432.4|35430|35421.9|35419.5|434
1628785500000|2021-08-12 16:25:00|35429.9|35427.5|35437.4|35435|35445.9|35443.5|35428.4|35426|547
1628785800000|2021-08-12 16:30:00|35437.9|35435.5|35447.9|35445.5|35449.9|35447.5|35436.9|35434.5|551
1628786100000|2021-08-12 16:35:00|35448.4|35446|35448.9|35446.5|35452.9|35450.5|35441.9|35439.5|527
1628786400000|2021-08-12 16:40:00|35448.5|35446.1|35452.5|35450.1|35453.5|35451.1|35442.5|35440.1|844
1628786700000|2021-08-12 16:45:00|35452|35449.6|35447.5|35445.1|35454|35451.6|35443|35440.6|752
1628787000000|2021-08-12 16:50:00|35446.5|35444.1|35440.5|35438.1|35453.5|35451.1|35438|35435.6|1230
1628787300000|2021-08-12 16:55:00|35441.5|35439.1|35443.5|35441.1|35444.5|35442.1|35436.5|35434.1|623
1628787600000|2021-08-12 17:00:00|35443|35440.6|35437.5|35435.1|35443|35440.6|35433.5|35431.1|523
1628787900000|2021-08-12 17:05:00|35437|35434.6|35428|35425.6|35437.5|35435.1|35424.5|35422.1|405
1628788200000|2021-08-12 17:10:00|35427.5|35425.1|35426|35423.6|35429.5|35427.1|35422.5|35420.1|258
1628788500000|2021-08-12 17:15:00|35425.5|35423.1|35434.5|35432.1|35437.5|35435.1|35423|35420.6|429
1628788800000|2021-08-12 17:20:00|35435|35432.6|35442|35439.6|35445.5|35443.1|35427|35424.6|352
1628789100000|2021-08-12 17:25:00|35442.5|35440.1|35438|35435.6|35443.5|35441.1|35433.5|35431.1|353
1628789400000|2021-08-12 17:30:00|35437.5|35435.1|35431|35428.6|35438|35435.6|35426.5|35424.1|393
1628789700000|2021-08-12 17:35:00|35431.5|35429.1|35435|35432.6|35438|35435.6|35430.5|35428.1|306
1628790000000|2021-08-12 17:40:00|35434.5|35432.1|35433.5|35431.1|35441.5|35439.1|35432.5|35430.1|511
1628790300000|2021-08-12 17:45:00|35434|35431.6|35426|35423.6|35434.5|35432.1|35423.5|35421.1|389
1628790600000|2021-08-12 17:50:00|35426.5|35424.1|35431.5|35429.1|35433|35430.6|35420.5|35418.1|470
1628790900000|2021-08-12 17:55:00|35432|35429.6|35431.5|35429.1|35439|35436.6|35429|35426.6|355
1628791200000|2021-08-12 18:00:00|35432|35429.6|35429|35426.6|35433.5|35431.1|35421.5|35419.1|496
1628791500000|2021-08-12 18:05:00|35429.5|35427.1|35433.5|35431.1|35436.5|35434.1|35429|35426.6|290
1628791800000|2021-08-12 18:10:00|35435.5|35433.1|35431|35428.6|35439|35436.6|35430|35427.6|317
1628792100000|2021-08-12 18:15:00|35431.5|35429.1|35448.5|35446.1|35449.5|35447.1|35429.5|35427.1|738
1628792400000|2021-08-12 18:20:00|35448|35445.6|35444|35441.6|35449.5|35447.1|35441.5|35439.1|380
1628792700000|2021-08-12 18:25:00|35443.5|35441.1|35441|35438.6|35444|35441.6|35435|35432.6|392
1628793000000|2021-08-12 18:30:00|35440.5|35438.1|35443|35440.6|35445.5|35443.1|35436.5|35434.1|320
1628793300000|2021-08-12 18:35:00|35442.5|35440.1|35449.5|35447.1|35449.5|35447.1|35441.5|35439.1|378
1628793600000|2021-08-12 18:40:00|35449|35446.6|35440.5|35438.1|35450.5|35448.1|35439|35436.6|501
1628793900000|2021-08-12 18:45:00|35441|35438.6|35452|35449.6|35453.5|35451.1|35440.5|35438.1|411
1628794200000|2021-08-12 18:50:00|35451.5|35449.1|35461.5|35459.1|35462.5|35460.1|35446.5|35444.1|561
1628794500000|2021-08-12 18:55:00|35462|35459.6|35467|35464.6|35471.5|35469.1|35461.5|35459.1|563
1628794800000|2021-08-12 19:00:00|35467.5|35465.1|35471.5|35469.1|35474.5|35472.1|35466|35463.6|490
1628795100000|2021-08-12 19:05:00|35470.5|35468.1|35476.5|35474.1|35483.5|35481.1|35470.5|35468.1|681
1628795400000|2021-08-12 19:10:00|35476|35473.6|35477.5|35475.1|35481.5|35479.1|35473.5|35471.1|537
1628795700000|2021-08-12 19:15:00|35477|35474.6|35474.5|35472.1|35477|35474.6|35471.5|35469.1|486
1628796000000|2021-08-12 19:20:00|35475|35472.6|35475.5|35473.1|35483.5|35481.1|35474|35471.6|462
1628796300000|2021-08-12 19:25:00|35475|35472.6|35476.5|35474.1|35478.5|35476.1|35467.5|35465.1|595
1628796600000|2021-08-12 19:30:00|35476|35473.6|35488.5|35486.1|35488.5|35486.1|35471|35468.6|558
1628796900000|2021-08-12 19:35:00|35488|35485.6|35496.5|35494.1|35498|35495.6|35485|35482.6|927
1628797200000|2021-08-12 19:40:00|35497|35494.6|35482.5|35480.1|35500.5|35498.1|35482.5|35480.1|991
1628797500000|2021-08-12 19:45:00|35481.5|35479.1|35477.5|35475.1|35482|35479.6|35469.5|35467.1|740
1628797800000|2021-08-12 19:50:00|35477|35474.6|35490|35487.6|35495.5|35493.1|35469|35466.6|1468
1628798100000|2021-08-12 19:55:00|35489.5|35487.1|35500|35497.6|35502.5|35500.1|35482|35479.6|2635
1628798400000|2021-08-12 20:00:00|35501.2|35496.4|35481.7|35476.9|35501.2|35496.4|35478.7|35473.9|1100
1628798700000|2021-08-12 20:05:00|35481.2|35476.4|35507.7|35502.9|35508.2|35503.4|35480.7|35475.9|1203
1628799000000|2021-08-12 20:10:00|35507.2|35502.4|35518.7|35513.9|35521.7|35516.9|35507.2|35502.4|815
1628799300000|2021-08-12 20:15:00|35519.2|35514.4|35516.2|35511.4|35520.7|35515.9|35515.7|35510.9|169
1628799600000|2021-08-12 20:20:00|35516.7|35511.9|35524.2|35519.4|35529.7|35524.9|35515.2|35510.4|303
1628799900000|2021-08-12 20:25:00|35524.7|35519.9|35520.7|35515.9|35526.2|35521.4|35520.7|35515.9|103
1628800200000|2021-08-12 20:30:00|35519.7|35514.9|35526.7|35521.9|35526.7|35521.9|35519.7|35514.9|99
1628800500000|2021-08-12 20:35:00|35526.2|35521.4|35530.7|35525.9|35531.7|35526.9|35524.7|35519.9|86
1628800800000|2021-08-12 20:40:00|35531.2|35526.4|35528.7|35523.9|35531.2|35526.4|35526.7|35521.9|108
1628801100000|2021-08-12 20:45:00|35530.2|35525.4|35529.2|35524.4|35535.2|35530.4|35526.7|35521.9|161
1628801400000|2021-08-12 20:50:00|35528.7|35523.9|35528.7|35523.9|35534.7|35529.9|35528.7|35523.9|128
1628801700000|2021-08-12 20:55:00|35529.7|35524.9|35531.8|35522|35533.2|35528.4|35527.7|35521.6|142
1628802000000|2021-08-12 21:00:00|35532.9|35523.1|35534.6|35524.8|35534.8|35525|35531.8|35522|0
1628802300000|2021-08-12 21:05:00|35534.5|35524.7|35533.2|35523.4|35535.4|35525.6|35533.2|35523.4|0
1628802600000|2021-08-12 21:10:00|35531.4|35521.6|35537.2|35527.4|35537.6|35527.8|35530.5|35520.7|0
1628802900000|2021-08-12 21:15:00|35537|35527.2|35537.6|35527.8|35541.6|35531.8|35535.3|35525.5|0
1628803200000|2021-08-12 21:20:00|35537.3|35527.5|35538.4|35528.6|35539.5|35529.7|35536.5|35526.7|0
1628803500000|2021-08-12 21:25:00|35538.3|35528.5|35534.6|35524.8|35538.3|35528.5|35534.4|35524.6|0
1628803800000|2021-08-12 21:30:00|35534.7|35524.9|35534.3|35524.5|35534.7|35524.9|35531.8|35522|0
1628804100000|2021-08-12 21:35:00|35534.6|35524.8|35532.7|35522.9|35537.3|35527.5|35532.7|35522.9|0
1628804400000|2021-08-12 21:40:00|35532.6|35522.8|35529.5|35519.7|35532.6|35522.8|35529.5|35519.7|0
1628804700000|2021-08-12 21:45:00|35528.6|35518.8|35528.4|35518.6|35531.1|35521.3|35528.1|35518.3|0
1628805000000|2021-08-12 21:50:00|35528.6|35518.8|35526.8|35517|35528.6|35518.8|35526.8|35517|0
1628805300000|2021-08-12 21:55:00|35527.1|35517.3|35529.8|35520|35529.8|35520|35526.8|35517|0
1628805600000|2021-08-12 22:00:00|35527.5|35522.7|35512.5|35507.7|35530.5|35525.7|35512.5|35507.7|309
1628805900000|2021-08-12 22:05:00|35513|35508.2|35514|35509.2|35518|35513.2|35512|35507.2|115
1628806200000|2021-08-12 22:10:00|35514.5|35509.7|35512|35507.2|35514.5|35509.7|35509.5|35504.7|98
1628806500000|2021-08-12 22:15:00|35511.5|35506.7|35509.5|35504.7|35518.5|35513.7|35509.5|35504.7|108
1628806800000|2021-08-12 22:20:00|35510|35505.2|35513|35508.2|35514|35509.2|35508|35503.2|111
1628807100000|2021-08-12 22:25:00|35512.5|35507.7|35511.5|35506.7|35513.5|35508.7|35509|35504.2|60
1628807400000|2021-08-12 22:30:00|35512|35507.2|35514|35509.2|35514|35509.2|35511|35506.2|43
1628807700000|2021-08-12 22:35:00|35514.5|35509.7|35519.5|35514.7|35519.5|35514.7|35514|35509.2|77
1628808000000|2021-08-12 22:40:00|35519|35514.2|35518.5|35513.7|35520|35515.2|35517|35512.2|46
1628808300000|2021-08-12 22:45:00|35519|35514.2|35518|35513.2|35519|35514.2|35517|35512.2|42
1628808600000|2021-08-12 22:50:00|35517|35512.2|35515.5|35510.7|35518|35513.2|35514|35509.2|60
1628808900000|2021-08-12 22:55:00|35515|35510.2|35511|35506.2|35515.5|35510.7|35510.5|35505.7|52
1628809200000|2021-08-12 23:00:00|35510.5|35505.7|35508|35503.2|35514.5|35509.7|35508|35503.2|75
1628809500000|2021-08-12 23:05:00|35508.5|35503.7|35511.5|35506.7|35513.5|35508.7|35508|35503.2|36
1628809800000|2021-08-12 23:10:00|35512|35507.2|35514.5|35509.7|35516|35511.2|35510|35505.2|47
1628810100000|2021-08-12 23:15:00|35515|35510.2|35514|35509.2|35516.5|35511.7|35512.5|35507.7|34
1628810400000|2021-08-12 23:20:00|35513.5|35508.7|35510|35505.2|35514.5|35509.7|35508.5|35503.7|58
1628810700000|2021-08-12 23:25:00|35510.5|35505.7|35515.5|35510.7|35515.5|35510.7|35510|35505.2|30
1628811000000|2021-08-12 23:30:00|35515|35510.2|35509|35504.2|35515|35510.2|35507.5|35502.7|70
1628811300000|2021-08-12 23:35:00|35509.5|35504.7|35509|35504.2|35511|35506.2|35506.5|35501.7|62
1628811600000|2021-08-12 23:40:00|35508.5|35503.7|35507|35502.2|35510|35505.2|35506|35501.2|46
1628811900000|2021-08-12 23:45:00|35507.5|35502.7|35506.5|35501.7|35509|35504.2|35503|35498.2|110
1628812200000|2021-08-12 23:50:00|35506|35501.2|35509.5|35504.7|35511|35506.2|35502|35497.2|89
1628812500000|2021-08-12 23:55:00|35510|35505.2|35503.5|35498.7|35510|35505.2|35502.5|35497.7|106
1628812800000|2021-08-13 00:00:00|35504.5|35499.7|35501.5|35496.7|35509|35504.2|35498|35493.2|192
1628813100000|2021-08-13 00:05:00|35502|35497.2|35499.5|35494.7|35507|35502.2|35496|35491.2|107
1628813400000|2021-08-13 00:10:00|35500|35495.2|35499.5|35494.7|35504|35499.2|35495|35490.2|152
1628813700000|2021-08-13 00:15:00|35499|35494.2|35499.5|35494.7|35502.5|35497.7|35493|35488.2|185
1628814000000|2021-08-13 00:20:00|35500|35495.2|35497|35492.2|35501.5|35496.7|35493.5|35488.7|79
1628814300000|2021-08-13 00:25:00|35496.5|35491.7|35503|35498.2|35503|35498.2|35494|35489.2|109
1628814600000|2021-08-13 00:30:00|35502.5|35497.7|35509|35504.2|35512|35507.2|35501|35496.2|124
1628814900000|2021-08-13 00:35:00|35509.5|35504.7|35503|35498.2|35509.5|35504.7|35502.5|35497.7|112
1628815200000|2021-08-13 00:40:00|35502.5|35497.7|35502|35497.2|35504|35499.2|35496|35491.2|115
1628815500000|2021-08-13 00:45:00|35501|35496.2|35499.5|35494.7|35503|35498.2|35497|35492.2|75
1628815800000|2021-08-13 00:50:00|35500|35495.2|35499|35494.2|35504|35499.2|35497|35492.2|82
1628816100000|2021-08-13 00:55:00|35499.5|35494.7|35502|35497.2|35504|35499.2|35498|35493.2|64
1628816400000|2021-08-13 01:00:00|35502.5|35497.7|35496|35491.2|35504|35499.2|35496|35491.2|76
1628816700000|2021-08-13 01:05:00|35495.5|35490.7|35498|35493.2|35500|35495.2|35495|35490.2|79
1628817000000|2021-08-13 01:10:00|35498.5|35493.7|35494.5|35489.7|35498.5|35493.7|35492|35487.2|53
1628817300000|2021-08-13 01:15:00|35494|35489.2|35497.5|35492.7|35500|35495.2|35493|35488.2|88
1628817600000|2021-08-13 01:20:00|35498|35493.2|35499|35494.2|35501|35496.2|35496|35491.2|53
1628817900000|2021-08-13 01:25:00|35498.5|35493.7|35499|35494.2|35501.5|35496.7|35495|35490.2|89
1628818200000|2021-08-13 01:30:00|35498.5|35493.7|35506.5|35501.7|35507|35502.2|35497|35492.2|126
1628818500000|2021-08-13 01:35:00|35506|35501.2|35508|35503.2|35510|35505.2|35498|35493.2|134
1628818800000|2021-08-13 01:40:00|35507.5|35502.7|35506.5|35501.7|35508|35503.2|35502.5|35497.7|53
1628819100000|2021-08-13 01:45:00|35507|35502.2|35506.5|35501.7|35510.5|35505.7|35502|35497.2|92
1628819400000|2021-08-13 01:50:00|35506|35501.2|35503.5|35498.7|35509|35504.2|35503|35498.2|51
1628819700000|2021-08-13 01:55:00|35504|35499.2|35505.5|35500.7|35506.5|35501.7|35501|35496.2|45
1628820000000|2021-08-13 02:00:00|35505|35500.2|35504|35499.2|35507|35502.2|35502.5|35497.7|39
1628820300000|2021-08-13 02:05:00|35504.5|35499.7|35508|35503.2|35511|35506.2|35504|35499.2|45
1628820600000|2021-08-13 02:10:00|35507.5|35502.7|35511|35506.2|35512|35507.2|35505|35500.2|49
1628820900000|2021-08-13 02:15:00|35510.5|35505.7|35520|35515.2|35520|35515.2|35510|35505.2|134
1628821200000|2021-08-13 02:20:00|35519.5|35514.7|35517.5|35512.7|35520|35515.2|35516|35511.2|65
1628821500000|2021-08-13 02:25:00|35518|35513.2|35513|35508.2|35519|35514.2|35512|35507.2|65
1628821800000|2021-08-13 02:30:00|35513.5|35508.7|35504|35499.2|35514|35509.2|35502|35497.2|91
1628822100000|2021-08-13 02:35:00|35503.5|35498.7|35504.5|35499.7|35505|35500.2|35502.5|35497.7|49
1628822400000|2021-08-13 02:40:00|35505|35500.2|35500.5|35495.7|35505|35500.2|35498|35493.2|97
1628822700000|2021-08-13 02:45:00|35500|35495.2|35504.5|35499.7|35507|35502.2|35499.5|35494.7|54
1628823000000|2021-08-13 02:50:00|35504|35499.2|35498|35493.2|35504|35499.2|35498|35493.2|53
1628823300000|2021-08-13 02:55:00|35497.5|35492.7|35496.5|35491.7|35498.5|35493.7|35494|35489.2|78
1628823600000|2021-08-13 03:00:00|35496|35491.2|35503.5|35498.7|35505|35500.2|35495|35490.2|57
1628823900000|2021-08-13 03:05:00|35503|35498.2|35501.5|35496.7|35503.5|35498.7|35500|35495.2|58
1628824200000|2021-08-13 03:10:00|35501|35496.2|35498.5|35493.7|35503|35498.2|35498|35493.2|24
1628824500000|2021-08-13 03:15:00|35499|35494.2|35501|35496.2|35503.5|35498.7|35499|35494.2|31
1628824800000|2021-08-13 03:20:00|35501.5|35496.7|35499.5|35494.7|35501.5|35496.7|35498|35493.2|34
1628825100000|2021-08-13 03:25:00|35500|35495.2|35502.5|35497.7|35505|35500.2|35500|35495.2|37
1628825400000|2021-08-13 03:30:00|35502|35497.2|35502.5|35497.7|35505|35500.2|35500.5|35495.7|43
1628825700000|2021-08-13 03:35:00|35503|35498.2|35505.5|35500.7|35506|35501.2|35502|35497.2|46
1628826000000|2021-08-13 03:40:00|35506|35501.2|35504.5|35499.7|35506|35501.2|35502.5|35497.7|44
1628826300000|2021-08-13 03:45:00|35505|35500.2|35506.5|35501.7|35508|35503.2|35503.5|35498.7|31
1628826600000|2021-08-13 03:50:00|35506|35501.2|35507.5|35502.7|35508|35503.2|35504.5|35499.7|28
1628826900000|2021-08-13 03:55:00|35507|35502.2|35505|35500.2|35507|35502.2|35503.5|35498.7|37
1628827200000|2021-08-13 04:00:00|35504.5|35499.7|35505.5|35500.7|35507|35502.2|35503|35498.2|33
1628827500000|2021-08-13 04:05:00|35505|35500.2|35504.5|35499.7|35506|35501.2|35503|35498.2|18
1628827800000|2021-08-13 04:10:00|35505|35500.2|35504.5|35499.7|35507|35502.2|35502|35497.2|30
1628828100000|2021-08-13 04:15:00|35505|35500.2|35504.5|35499.7|35507|35502.2|35504|35499.2|17
1628828400000|2021-08-13 04:20:00|35504|35499.2|35506|35501.2|35507|35502.2|35503.5|35498.7|16
1628828700000|2021-08-13 04:25:00|35505.5|35500.7|35508.5|35503.7|35509|35504.2|35505|35500.2|21
1628829000000|2021-08-13 04:30:00|35509|35504.2|35507.5|35502.7|35513.5|35508.7|35505|35500.2|93
1628829300000|2021-08-13 04:35:00|35507|35502.2|35506|35501.2|35508|35503.2|35506|35501.2|18
1628829600000|2021-08-13 04:40:00|35506.5|35501.7|35508|35503.2|35509|35504.2|35506|35501.2|61
1628829900000|2021-08-13 04:45:00|35508.5|35503.7|35507|35502.2|35509|35504.2|35507|35502.2|62
1628830200000|2021-08-13 04:50:00|35506.5|35501.7|35506|35501.2|35507.5|35502.7|35505|35500.2|27
1628830500000|2021-08-13 04:55:00|35505.5|35500.7|35507.5|35502.7|35507.5|35502.7|35504|35499.2|57
1628830800000|2021-08-13 05:00:00|35507|35502.2|35511.5|35506.7|35512.5|35507.7|35506|35501.2|67
1628831100000|2021-08-13 05:05:00|35511|35506.2|35509.5|35504.7|35512|35507.2|35508|35503.2|66
1628831400000|2021-08-13 05:10:00|35510|35505.2|35510|35505.2|35511|35506.2|35507|35502.2|39
1628831700000|2021-08-13 05:15:00|35509.5|35504.7|35508|35503.2|35510|35505.2|35506|35501.2|46
1628832000000|2021-08-13 05:20:00|35508.5|35503.7|35507|35502.2|35508.5|35503.7|35504|35499.2|66
1628832300000|2021-08-13 05:25:00|35508|35503.2|35506|35501.2|35510|35505.2|35505|35500.2|47
1628832600000|2021-08-13 05:30:00|35506.5|35501.7|35503|35498.2|35509|35504.2|35502|35497.2|51
1628832900000|2021-08-13 05:35:00|35503.5|35498.7|35503|35498.2|35505|35500.2|35500.5|35495.7|74
1628833200000|2021-08-13 05:40:00|35502.5|35497.7|35502|35497.2|35504|35499.2|35501|35496.2|71
1628833500000|2021-08-13 05:45:00|35503|35498.2|35505.5|35500.7|35505.5|35500.7|35499|35494.2|94
1628833800000|2021-08-13 05:50:00|35506|35501.2|35509|35504.2|35510|35505.2|35505|35500.2|88
1628834100000|2021-08-13 05:55:00|35509.5|35504.7|35510.5|35505.7|35514|35509.2|35507.5|35502.7|110
1628834400000|2021-08-13 06:00:00|35509.9|35506.3|35510.4|35506.8|35513.9|35510.3|35506.9|35503.3|135
1628834700000|2021-08-13 06:05:00|35510.9|35507.3|35508.9|35505.3|35511.4|35507.8|35505.4|35501.8|86
1628835000000|2021-08-13 06:10:00|35508.4|35504.8|35505.4|35501.8|35511.9|35508.3|35504.9|35501.3|85
1628835300000|2021-08-13 06:15:00|35505.9|35502.3|35507.9|35504.3|35509.4|35505.8|35502.9|35499.3|90
1628835600000|2021-08-13 06:20:00|35507.4|35503.8|35502.4|35498.8|35507.4|35503.8|35501.9|35498.3|76
1628835900000|2021-08-13 06:25:00|35501.9|35498.3|35509.9|35506.3|35511.9|35508.3|35499.9|35496.3|67
1628836200000|2021-08-13 06:30:00|35510.4|35506.8|35508.9|35505.3|35512.9|35509.3|35508.4|35504.8|55
1628836500000|2021-08-13 06:35:00|35508.4|35504.8|35503.4|35499.8|35509.4|35505.8|35501.4|35497.8|73
1628836800000|2021-08-13 06:40:00|35502.9|35499.3|35509.9|35506.3|35511.4|35507.8|35500.9|35497.3|71
1628837100000|2021-08-13 06:45:00|35510.4|35506.8|35514.9|35511.3|35515.4|35511.8|35506.4|35502.8|142
1628837400000|2021-08-13 06:50:00|35515.4|35511.8|35519.9|35516.3|35520.9|35517.3|35514.9|35511.3|110
1628837700000|2021-08-13 06:55:00|35519.4|35515.8|35515.9|35512.3|35521.4|35517.8|35514.9|35511.3|141
1628838000000|2021-08-13 07:00:00|35514.9|35511.3|35515.4|35511.8|35524.4|35520.8|35511.9|35508.3|465
1628838300000|2021-08-13 07:05:00|35514.9|35511.3|35524.9|35521.3|35528.9|35525.3|35514.9|35511.3|224
1628838600000|2021-08-13 07:10:00|35525.4|35521.8|35521.4|35517.8|35526.4|35522.8|35520.4|35516.8|140
1628838900000|2021-08-13 07:15:00|35520.9|35517.3|35514.9|35511.3|35523.9|35520.3|35514.4|35510.8|127
1628839200000|2021-08-13 07:20:00|35514.4|35510.8|35515.4|35511.8|35518.4|35514.8|35513.4|35509.8|137
1628839500000|2021-08-13 07:25:00|35515.9|35512.3|35511.9|35508.3|35517.4|35513.8|35511.4|35507.8|99
1628839800000|2021-08-13 07:30:00|35512.4|35508.8|35512.4|35508.8|35515.4|35511.8|35508.4|35504.8|107
1628840100000|2021-08-13 07:35:00|35512.9|35509.3|35514.4|35510.8|35517.4|35513.8|35512.4|35508.8|44
1628840400000|2021-08-13 07:40:00|35513.9|35510.3|35517.9|35514.3|35523.4|35519.8|35513.9|35510.3|91
1628840700000|2021-08-13 07:45:00|35518.4|35514.8|35519.4|35515.8|35522.4|35518.8|35517.4|35513.8|41
1628841000000|2021-08-13 07:50:00|35518.9|35515.3|35536.9|35533.3|35537.9|35534.3|35518.4|35514.8|222
1628841300000|2021-08-13 07:55:00|35536.4|35532.8|35530.4|35526.8|35538.9|35535.3|35529.9|35526.3|160
1628841600000|2021-08-13 08:00:00|35529.9|35526.3|35528.4|35524.8|35535.4|35531.8|35528.4|35524.8|168
1628841900000|2021-08-13 08:05:00|35528.9|35525.3|35530.4|35526.8|35535.4|35531.8|35528.4|35524.8|216
1628842200000|2021-08-13 08:10:00|35529.9|35526.3|35531.4|35527.8|35532.9|35529.3|35523.9|35520.3|286
1628842500000|2021-08-13 08:15:00|35531.9|35528.3|35523.9|35520.3|35532.4|35528.8|35521.4|35517.8|262
1628842800000|2021-08-13 08:20:00|35524.4|35520.8|35524.9|35521.3|35526.4|35522.8|35520.9|35517.3|167
1628843100000|2021-08-13 08:25:00|35524.4|35520.8|35523.4|35519.8|35526.9|35523.3|35522.9|35519.3|92
1628843400000|2021-08-13 08:30:00|35523.9|35520.3|35531.4|35527.8|35531.4|35527.8|35521.4|35517.8|114
1628843700000|2021-08-13 08:35:00|35530.9|35527.3|35527.9|35524.3|35530.9|35527.3|35525.9|35522.3|81
1628844000000|2021-08-13 08:40:00|35527.4|35523.8|35535.4|35531.8|35535.4|35531.8|35526.4|35522.8|126
1628844300000|2021-08-13 08:45:00|35535.9|35532.3|35539.4|35535.8|35542.4|35538.8|35535.4|35531.8|173
1628844600000|2021-08-13 08:50:00|35539.9|35536.3|35542.4|35538.8|35545.4|35541.8|35538.4|35534.8|181
1628844900000|2021-08-13 08:55:00|35542.9|35539.3|35550.4|35546.8|35550.4|35546.8|35541.4|35537.8|129
1628845200000|2021-08-13 09:00:00|35549.9|35546.3|35549.4|35545.8|35562.4|35558.8|35547.9|35544.3|361
1628845500000|2021-08-13 09:05:00|35549.9|35546.3|35559.9|35556.3|35559.9|35556.3|35549.9|35546.3|182
1628845800000|2021-08-13 09:10:00|35559.4|35555.8|35562.4|35558.8|35564.4|35560.8|35558.9|35555.3|255
1628846100000|2021-08-13 09:15:00|35561.9|35558.3|35556.9|35553.3|35562.4|35558.8|35556.4|35552.8|221
1628846400000|2021-08-13 09:20:00|35557.4|35553.8|35549.9|35546.3|35557.9|35554.3|35547.4|35543.8|121
1628846700000|2021-08-13 09:25:00|35550.4|35546.8|35551.4|35547.8|35555.4|35551.8|35545.9|35542.3|210
1628847000000|2021-08-13 09:30:00|35550.9|35547.3|35552.9|35549.3|35554.4|35550.8|35549.4|35545.8|95
1628847300000|2021-08-13 09:35:00|35553.4|35549.8|35551.4|35547.8|35554.4|35550.8|35548.4|35544.8|63
1628847600000|2021-08-13 09:40:00|35550.9|35547.3|35551.9|35548.3|35554.4|35550.8|35548.9|35545.3|93
1628847900000|2021-08-13 09:45:00|35552.4|35548.8|35556.4|35552.8|35557.9|35554.3|35551.9|35548.3|82
1628848200000|2021-08-13 09:50:00|35555.9|35552.3|35555.4|35551.8|35559.4|35555.8|35553.9|35550.3|142
1628848500000|2021-08-13 09:55:00|35555.9|35552.3|35562.9|35559.3|35564.4|35560.8|35551.9|35548.3|148
1628848800000|2021-08-13 10:00:00|35563.4|35559.8|35564.4|35560.8|35567.4|35563.8|35560.4|35556.8|157
1628849100000|2021-08-13 10:05:00|35563.9|35560.3|35554.4|35550.8|35563.9|35560.3|35553.9|35550.3|73
1628849400000|2021-08-13 10:10:00|35553.9|35550.3|35555.9|35552.3|35558.4|35554.8|35553.4|35549.8|73
1628849700000|2021-08-13 10:15:00|35555.4|35551.8|35555.4|35551.8|35557.9|35554.3|35553.4|35549.8|91
1628850000000|2021-08-13 10:20:00|35555.9|35552.3|35554.9|35551.3|35557.4|35553.8|35552.9|35549.3|71
1628850300000|2021-08-13 10:25:00|35555.4|35551.8|35548.4|35544.8|35556.4|35552.8|35547.4|35543.8|107
1628850600000|2021-08-13 10:30:00|35548.9|35545.3|35552.4|35548.8|35553.4|35549.8|35548.9|35545.3|94
1628850900000|2021-08-13 10:35:00|35551.9|35548.3|35552.9|35549.3|35552.9|35549.3|35548.9|35545.3|56
1628851200000|2021-08-13 10:40:00|35552.4|35548.8|35552.4|35548.8|35554.9|35551.3|35549.9|35546.3|97
1628851500000|2021-08-13 10:45:00|35552.9|35549.3|35552.4|35548.8|35554.9|35551.3|35548.9|35545.3|74
1628851800000|2021-08-13 10:50:00|35551.9|35548.3|35551.9|35548.3|35553.9|35550.3|35543.4|35539.8|244
1628852100000|2021-08-13 10:55:00|35552.4|35548.8|35542.9|35539.3|35552.4|35548.8|35541.4|35537.8|184
1628852400000|2021-08-13 11:00:00|35542.4|35538.8|35537.4|35533.8|35545.4|35541.8|35535.9|35532.3|178
1628852700000|2021-08-13 11:05:00|35537.9|35534.3|35541.9|35538.3|35545.9|35542.3|35537.4|35533.8|132
1628853000000|2021-08-13 11:10:00|35541.4|35537.8|35541.4|35537.8|35541.4|35537.8|35536.4|35532.8|97
1628853300000|2021-08-13 11:15:00|35541.9|35538.3|35547.4|35543.8|35547.9|35544.3|35541.4|35537.8|123
1628853600000|2021-08-13 11:20:00|35546.9|35543.3|35547.4|35543.8|35548.4|35544.8|35540.4|35536.8|126
1628853900000|2021-08-13 11:25:00|35547.9|35544.3|35546.9|35543.3|35548.9|35545.3|35542.4|35538.8|91
1628854200000|2021-08-13 11:30:00|35547.4|35543.8|35548.4|35544.8|35551.4|35547.8|35543.4|35539.8|205
1628854500000|2021-08-13 11:35:00|35548.9|35545.3|35548.4|35544.8|35552.4|35548.8|35543.4|35539.8|184
1628854800000|2021-08-13 11:40:00|35547.4|35543.8|35552.9|35549.3|35555.4|35551.8|35546.4|35542.8|152
1628855100000|2021-08-13 11:45:00|35553.4|35549.8|35554.4|35550.8|35554.9|35551.3|35551.4|35547.8|88
1628855400000|2021-08-13 11:50:00|35553.9|35550.3|35559.4|35555.8|35559.9|35556.3|35553.4|35549.8|158
1628855700000|2021-08-13 11:55:00|35559.9|35556.3|35552.4|35548.8|35559.9|35556.3|35551.9|35548.3|134
1628856000000|2021-08-13 12:00:00|35553.4|35549.8|35558.4|35554.8|35560.4|35556.8|35552.9|35549.3|310
1628856300000|2021-08-13 12:05:00|35557.9|35554.3|35548.4|35544.8|35559.4|35555.8|35545.9|35542.3|152
1628856600000|2021-08-13 12:10:00|35547.9|35544.3|35554.4|35550.8|35554.4|35550.8|35547.9|35544.3|155
1628856900000|2021-08-13 12:15:00|35554.9|35551.3|35554.4|35550.8|35560.4|35556.8|35552.4|35548.8|236
1628857200000|2021-08-13 12:20:00|35554.9|35551.3|35556.4|35552.8|35561.9|35558.3|35554.9|35551.3|166
1628857500000|2021-08-13 12:25:00|35556.9|35553.3|35559.9|35556.3|35563.4|35559.8|35555.4|35551.8|130
1628857800000|2021-08-13 12:30:00|35560.4|35556.8|35564.4|35560.8|35567.4|35563.8|35555.9|35552.3|196
1628858100000|2021-08-13 12:35:00|35563.9|35560.3|35561.9|35558.3|35567.4|35563.8|35560.9|35557.3|155
1628858400000|2021-08-13 12:40:00|35561.4|35557.8|35562.4|35558.8|35565.9|35562.3|35558.4|35554.8|163
1628858700000|2021-08-13 12:45:00|35562.9|35559.3|35573.9|35570.3|35576.4|35572.8|35562.4|35558.8|397
1628859000000|2021-08-13 12:50:00|35573.4|35569.8|35569.9|35566.3|35574.4|35570.8|35564.9|35561.3|251
1628859300000|2021-08-13 12:55:00|35570.4|35566.8|35572.9|35569.3|35574.9|35571.3|35567.4|35563.8|245
1628859600000|2021-08-13 13:00:00|35573.4|35569.8|35573.4|35569.8|35578.4|35574.8|35570.4|35566.8|221
1628859900000|2021-08-13 13:05:00|35572.9|35569.3|35568.4|35564.8|35577.4|35573.8|35567.4|35563.8|177
1628860200000|2021-08-13 13:10:00|35567.9|35564.3|35567.9|35564.3|35572.9|35569.3|35567.4|35563.8|200
1628860500000|2021-08-13 13:15:00|35568.4|35564.8|35573.4|35569.8|35575.4|35571.8|35566.4|35562.8|167
1628860800000|2021-08-13 13:20:00|35572.9|35569.3|35569.9|35566.3|35574.9|35571.3|35566.4|35562.8|250
1628861100000|2021-08-13 13:25:00|35570.4|35566.8|35562.9|35559.3|35580.9|35577.3|35558.4|35554.8|816
1628861400000|2021-08-13 13:30:00|35562.3|35559.9|35566.3|35563.9|35591.3|35588.9|35540.3|35537.9|4671
1628861700000|2021-08-13 13:35:00|35565.8|35563.4|35548.8|35546.4|35570.3|35567.9|35533.8|35531.4|2681
1628862000000|2021-08-13 13:40:00|35549.3|35546.9|35578.8|35576.4|35593.8|35591.4|35549.3|35546.9|2054
1628862300000|2021-08-13 13:45:00|35579.3|35576.9|35601.8|35599.4|35616.3|35613.9|35573.3|35570.9|2505
1628862600000|2021-08-13 13:50:00|35601.3|35598.9|35563.8|35561.4|35601.3|35598.9|35559.8|35557.4|2562
1628862900000|2021-08-13 13:55:00|35563.3|35560.9|35547.3|35544.9|35579.3|35576.9|35546.8|35544.4|1126
1628863200000|2021-08-13 14:00:00|35547.8|35545.4|35513.3|35510.9|35548.8|35546.4|35503.3|35500.9|3005
1628863500000|2021-08-13 14:05:00|35512.8|35510.4|35511.8|35509.4|35516.3|35513.9|35491.8|35489.4|2663
1628863800000|2021-08-13 14:10:00|35510.6|35508.2|35509.6|35507.2|35523.1|35520.7|35497.6|35495.2|2053
1628864100000|2021-08-13 14:15:00|35508.6|35506.2|35522.1|35519.7|35533.6|35531.2|35503.1|35500.7|2173
1628864400000|2021-08-13 14:20:00|35521.6|35519.2|35524.6|35522.2|35537.6|35535.2|35519.6|35517.2|1120
1628864700000|2021-08-13 14:25:00|35524.1|35521.7|35507.6|35505.2|35525.1|35522.7|35494.1|35491.7|1691
1628865000000|2021-08-13 14:30:00|35508.1|35505.7|35515.1|35512.7|35526.6|35524.2|35499.6|35497.2|1134
1628865300000|2021-08-13 14:35:00|35514.6|35512.2|35501.1|35498.7|35518.1|35515.7|35499.6|35497.2|920
1628865600000|2021-08-13 14:40:00|35501.6|35499.2|35511.1|35508.7|35519.6|35517.2|35494.6|35492.2|1155
1628865900000|2021-08-13 14:45:00|35511.6|35509.2|35515.6|35513.2|35533.6|35531.2|35510.1|35507.7|1019
1628866200000|2021-08-13 14:50:00|35516.1|35513.7|35519.6|35517.2|35532.6|35530.2|35515.6|35513.2|596
1628866500000|2021-08-13 14:55:00|35519.1|35516.7|35524.6|35522.2|35532.1|35529.7|35516.6|35514.2|612
1628866800000|2021-08-13 15:00:00|35525.1|35522.7|35526.1|35523.7|35531.6|35529.2|35521.6|35519.2|702
1628867100000|2021-08-13 15:05:00|35526.6|35524.2|35525.6|35523.2|35533.6|35531.2|35522.1|35519.7|573
1628867400000|2021-08-13 15:10:00|35526.1|35523.7|35543.6|35541.2|35544.6|35542.2|35523.1|35520.7|838
1628867700000|2021-08-13 15:15:00|35544.1|35541.7|35550.6|35548.2|35552.6|35550.2|35543.1|35540.7|891
1628868000000|2021-08-13 15:20:00|35550.1|35547.7|35536.6|35534.2|35553.6|35551.2|35534.6|35532.2|1158
1628868300000|2021-08-13 15:25:00|35536.1|35533.7|35548.1|35545.7|35548.6|35546.2|35534.6|35532.2|449
1628868600000|2021-08-13 15:30:00|35547.6|35545.2|35538.1|35535.7|35548.6|35546.2|35536.6|35534.2|500
1628868900000|2021-08-13 15:35:00|35538.6|35536.2|35533.6|35531.2|35542.6|35540.2|35528.6|35526.2|731
1628869200000|2021-08-13 15:40:00|35533.1|35530.7|35543.1|35540.7|35545.6|35543.2|35530.1|35527.7|730
1628869500000|2021-08-13 15:45:00|35543.6|35541.2|35540.1|35537.7|35544.6|35542.2|35537.6|35535.2|286
1628869800000|2021-08-13 15:50:00|35539.6|35537.2|35536.6|35534.2|35543.6|35541.2|35534.6|35532.2|243
1628870100000|2021-08-13 15:55:00|35537.1|35534.7|35544.6|35542.2|35544.6|35542.2|35535.6|35533.2|288
1628870400000|2021-08-13 16:00:00|35545.1|35542.7|35543.6|35541.2|35550.6|35548.2|35542.6|35540.2|400
1628870700000|2021-08-13 16:05:00|35543.1|35540.7|35541.6|35539.2|35546.6|35544.2|35539.6|35537.2|242
1628871000000|2021-08-13 16:10:00|35542.1|35539.7|35542.1|35539.7|35546.6|35544.2|35539.6|35537.2|237
1628871300000|2021-08-13 16:15:00|35542.6|35540.2|35534.6|35532.2|35543.6|35541.2|35534.1|35531.7|273
1628871600000|2021-08-13 16:20:00|35535.1|35532.7|35536.6|35534.2|35541.6|35539.2|35532.6|35530.2|281
1628871900000|2021-08-13 16:25:00|35536.1|35533.7|35532.6|35530.2|35537.6|35535.2|35529.1|35526.7|318
1628872200000|2021-08-13 16:30:00|35532.1|35529.7|35527.6|35525.2|35534.6|35532.2|35527.1|35524.7|378
1628872500000|2021-08-13 16:35:00|35528.1|35525.7|35539.6|35537.2|35542.6|35540.2|35527.6|35525.2|531
1628872800000|2021-08-13 16:40:00|35538.9|35536.5|35537.9|35535.5|35541.9|35539.5|35534.4|35532|284
1628873100000|2021-08-13 16:45:00|35537.4|35535|35529.9|35527.5|35538.4|35536|35529.9|35527.5|301
1628873400000|2021-08-13 16:50:00|35530.4|35528|35536.4|35534|35537.4|35535|35527.9|35525.5|386
1628873700000|2021-08-13 16:55:00|35535.9|35533.5|35531.9|35529.5|35539.9|35537.5|35531.9|35529.5|302
1628874000000|2021-08-13 17:00:00|35532.4|35530|35521.4|35519|35533.4|35531|35519.9|35517.5|573
1628874300000|2021-08-13 17:05:00|35521.9|35519.5|35519.4|35517|35523.9|35521.5|35515.9|35513.5|686
1628874600000|2021-08-13 17:10:00|35519.9|35517.5|35518.9|35516.5|35520.9|35518.5|35511.9|35509.5|398
1628874900000|2021-08-13 17:15:00|35519.4|35517|35528.4|35526|35529.9|35527.5|35518.9|35516.5|481
1628875200000|2021-08-13 17:20:00|35528.9|35526.5|35528.4|35526|35532.9|35530.5|35525.9|35523.5|354
1628875500000|2021-08-13 17:25:00|35527.9|35525.5|35528.9|35526.5|35532.4|35530|35526.9|35524.5|228
1628875800000|2021-08-13 17:30:00|35528.4|35526|35525.4|35523|35530.9|35528.5|35522.9|35520.5|384
1628876100000|2021-08-13 17:35:00|35525.9|35523.5|35528.9|35526.5|35530.9|35528.5|35523.9|35521.5|280
1628876400000|2021-08-13 17:40:00|35529.4|35527|35536.9|35534.5|35541.9|35539.5|35528.9|35526.5|460
1628876700000|2021-08-13 17:45:00|35537.4|35535|35542.4|35540|35544.9|35542.5|35536.4|35534|695
1628877000000|2021-08-13 17:50:00|35541.9|35539.5|35542.9|35540.5|35543.9|35541.5|35534.4|35532|370
1628877300000|2021-08-13 17:55:00|35542.4|35540|35538.9|35536.5|35542.9|35540.5|35537.9|35535.5|223
1628877600000|2021-08-13 18:00:00|35538.4|35536|35534.9|35532.5|35540.9|35538.5|35528.9|35526.5|489
1628877900000|2021-08-13 18:05:00|35535.4|35533|35533.4|35531|35537.9|35535.5|35530.9|35528.5|245
1628878200000|2021-08-13 18:10:00|35532.9|35530.5|35532.9|35530.5|35534.9|35532.5|35529.9|35527.5|157
1628878500000|2021-08-13 18:15:00|35533.4|35531|35526.4|35524|35537.9|35535.5|35525.9|35523.5|392
1628878800000|2021-08-13 18:20:00|35526.9|35524.5|35521.9|35519.5|35527.4|35525|35519.9|35517.5|354
1628879100000|2021-08-13 18:25:00|35520.9|35518.5|35511.4|35509|35521.9|35519.5|35508.9|35506.5|437
1628879400000|2021-08-13 18:30:00|35511.9|35509.5|35511.4|35509|35513.9|35511.5|35508.9|35506.5|399
1628879700000|2021-08-13 18:35:00|35511.9|35509.5|35502.9|35500.5|35512.9|35510.5|35501.9|35499.5|660
1628880000000|2021-08-13 18:40:00|35502.4|35500|35484.9|35482.5|35502.9|35500.5|35477.4|35475|1307
1628880300000|2021-08-13 18:45:00|35485.9|35483.5|35490.9|35488.5|35497.9|35495.5|35479.4|35477|781
1628880600000|2021-08-13 18:50:00|35491.4|35489|35485.9|35483.5|35491.4|35489|35482.9|35480.5|406
1628880900000|2021-08-13 18:55:00|35486.4|35484|35490.4|35488|35496.4|35494|35483.9|35481.5|555
1628881200000|2021-08-13 19:00:00|35490.9|35488.5|35498.9|35496.5|35500.9|35498.5|35489.4|35487|457
1628881500000|2021-08-13 19:05:00|35498.4|35496|35502.9|35500.5|35506.9|35504.5|35497.4|35495|495
1628881800000|2021-08-13 19:10:00|35502.4|35500|35510.9|35508.5|35511.9|35509.5|35498.4|35496|391
1628882100000|2021-08-13 19:15:00|35509.9|35507.5|35505.4|35503|35511.4|35509|35501.9|35499.5|341
1628882400000|2021-08-13 19:20:00|35505.2|35502.8|35509.7|35507.3|35512.7|35510.3|35504.7|35502.3|361
1628882700000|2021-08-13 19:25:00|35509.2|35506.8|35498.7|35496.3|35509.7|35507.3|35494.7|35492.3|501
1628883000000|2021-08-13 19:30:00|35498.2|35495.8|35489.2|35486.8|35498.2|35495.8|35486.7|35484.3|571
1628883300000|2021-08-13 19:35:00|35488.7|35486.3|35510.7|35508.3|35512.2|35509.8|35488.2|35485.8|976
1628883600000|2021-08-13 19:40:00|35510.2|35507.8|35499.7|35497.3|35511.2|35508.8|35497.7|35495.3|612
1628883900000|2021-08-13 19:45:00|35500.2|35497.8|35503.7|35501.3|35508.7|35506.3|35500.2|35497.8|573
1628884200000|2021-08-13 19:50:00|35509.7|35507.3|35488.2|35485.8|35515.2|35512.8|35487.7|35485.3|1374
1628884500000|2021-08-13 19:55:00|35488.7|35486.3|35518.7|35516.3|35521.2|35518.8|35478.7|35476.3|3193
1628884800000|2021-08-13 20:00:00|35507.1|35504.7|35497.8|35493|35513.8|35509|35496.8|35492|1406
1628885100000|2021-08-13 20:05:00|35497.3|35492.5|35495.3|35490.5|35497.8|35493|35488.8|35484|447
1628885400000|2021-08-13 20:10:00|35493.3|35488.5|35494.8|35490|35495.3|35490.5|35486.3|35481.5|322
1628885700000|2021-08-13 20:15:00|35494.3|35489.5|35495.8|35491|35495.8|35491|35491.3|35486.5|78
1628886000000|2021-08-13 20:20:00|35495.3|35490.5|35493.8|35489|35495.8|35491|35493.3|35488.5|40
1628886300000|2021-08-13 20:25:00|35491.8|35487|35497.8|35493|35498.3|35493.5|35491.8|35487|88
1628886600000|2021-08-13 20:30:00|35497.3|35492.5|35500.3|35495.5|35500.3|35495.5|35490.3|35485.5|119
1628886900000|2021-08-13 20:35:00|35499.3|35494.5|35498.8|35494|35501.3|35496.5|35497.3|35492.5|88
1628887200000|2021-08-13 20:40:00|35499.3|35494.5|35500.3|35495.5|35501.8|35497|35495.8|35491|182
1628887500000|2021-08-13 20:45:00|35500.8|35496|35497.8|35493|35506.3|35501.5|35497.8|35493|134
1628887800000|2021-08-13 20:50:00|35498.3|35493.5|35493.3|35488.5|35501.8|35497|35492.3|35487.5|98
1628888100000|2021-08-13 20:55:00|35492.8|35488|35491.9|35482.1|35496.3|35491.5|35485.8|35479.5|115
1629064800000|2021-08-15 22:00:00|35458.8|35454|35458.8|35454|35463.8|35459|35446.3|35441.5|620
1629065100000|2021-08-15 22:05:00|35460.8|35456|35451.8|35447|35464.3|35459.5|35447.8|35443|172
1629065400000|2021-08-15 22:10:00|35452.3|35447.5|35458.8|35454|35460.8|35456|35452.3|35447.5|133
1629065700000|2021-08-15 22:15:00|35459.3|35454.5|35452.8|35448|35464.3|35459.5|35451.8|35447|126
1629066000000|2021-08-15 22:20:00|35453.3|35448.5|35457.3|35452.5|35457.8|35453|35453.3|35448.5|64
1629066300000|2021-08-15 22:25:00|35457.8|35453|35455.8|35451|35458.3|35453.5|35454.3|35449.5|141
1629066600000|2021-08-15 22:30:00|35455.3|35450.5|35460.8|35456|35461.8|35457|35455.3|35450.5|72
1629066900000|2021-08-15 22:35:00|35460.3|35455.5|35461.3|35456.5|35464.8|35460|35459.3|35454.5|74
1629067200000|2021-08-15 22:40:00|35460.3|35455.5|35463.3|35458.5|35466.3|35461.5|35458.8|35454|99
1629067500000|2021-08-15 22:45:00|35462.8|35458|35463.8|35459|35465.3|35460.5|35461.8|35457|67
1629067800000|2021-08-15 22:50:00|35464.3|35459.5|35463.3|35458.5|35465.3|35460.5|35462.3|35457.5|35
1629068100000|2021-08-15 22:55:00|35463.8|35459|35459.3|35454.5|35464.3|35459.5|35458.8|35454|43
1629068400000|2021-08-15 23:00:00|35460.3|35455.5|35457.8|35453|35460.3|35455.5|35456.8|35452|76
1629068700000|2021-08-15 23:05:00|35458.3|35453.5|35456.8|35452|35461.3|35456.5|35456.3|35451.5|52
1629069000000|2021-08-15 23:10:00|35456.3|35451.5|35455.3|35450.5|35456.3|35451.5|35453.3|35448.5|83
1629069300000|2021-08-15 23:15:00|35456.3|35451.5|35456.3|35451.5|35456.3|35451.5|35448.8|35444|127
1629069600000|2021-08-15 23:20:00|35455.8|35451|35458.3|35453.5|35458.3|35453.5|35454.3|35449.5|26
1629069900000|2021-08-15 23:25:00|35457.8|35453|35459.8|35455|35463.3|35458.5|35453.8|35449|115
1629070200000|2021-08-15 23:30:00|35459.3|35454.5|35455.3|35450.5|35459.3|35454.5|35449.3|35444.5|189
1629070500000|2021-08-15 23:35:00|35454.8|35450|35453.3|35448.5|35455.3|35450.5|35450.3|35445.5|95
1629070800000|2021-08-15 23:40:00|35451.8|35447|35454.3|35449.5|35454.3|35449.5|35451.3|35446.5|37
1629071100000|2021-08-15 23:45:00|35454.8|35450|35449.8|35445|35456.8|35452|35447.8|35443|123
1629071400000|2021-08-15 23:50:00|35449.3|35444.5|35455.8|35451|35456.3|35451.5|35448.3|35443.5|99
1629071700000|2021-08-15 23:55:00|35456.3|35451.5|35461.3|35456.5|35462.3|35457.5|35455.3|35450.5|94
1629072000000|2021-08-16 00:00:00|35459.8|35455|35421.3|35416.5|35465.8|35461|35419.3|35414.5|766
1629072300000|2021-08-16 00:05:00|35420.8|35416|35411.8|35407|35421.8|35417|35410.3|35405.5|444
1629072600000|2021-08-16 00:10:00|35412.3|35407.5|35398.3|35393.5|35412.3|35407.5|35398.3|35393.5|394
1629072900000|2021-08-16 00:15:00|35397.8|35393|35405.3|35400.5|35405.8|35401|35383.8|35379|530
1629073200000|2021-08-16 00:20:00|35406.8|35402|35398.8|35394|35407.3|35402.5|35395.3|35390.5|164
1629073500000|2021-08-16 00:25:00|35398.3|35393.5|35406.8|35402|35410.3|35405.5|35395.3|35390.5|154
1629073800000|2021-08-16 00:30:00|35406.3|35401.5|35385.3|35380.5|35406.3|35401.5|35381.3|35376.5|408
1629074100000|2021-08-16 00:35:00|35385.8|35381|35387.3|35382.5|35389.3|35384.5|35381.8|35377|106
1629074400000|2021-08-16 00:40:00|35388.3|35383.5|35385.8|35381|35388.8|35384|35382.3|35377.5|89
1629074700000|2021-08-16 00:45:00|35385.3|35380.5|35395.3|35390.5|35395.3|35390.5|35381.3|35376.5|269
1629075000000|2021-08-16 00:50:00|35395.8|35391|35395.3|35390.5|35400.3|35395.5|35387.3|35382.5|196
1629075300000|2021-08-16 00:55:00|35394.8|35390|35400.3|35395.5|35401.3|35396.5|35391.8|35387|99
1629075600000|2021-08-16 01:00:00|35399.8|35395|35401.3|35396.5|35401.3|35396.5|35395.3|35390.5|129
1629075900000|2021-08-16 01:05:00|35400.8|35396|35404.3|35399.5|35409.8|35405|35398.8|35394|193
1629076200000|2021-08-16 01:10:00|35404.8|35400|35401.8|35397|35404.8|35400|35400.3|35395.5|97
1629076500000|2021-08-16 01:15:00|35402.3|35397.5|35410.8|35406|35411.3|35406.5|35398.3|35393.5|115
1629076800000|2021-08-16 01:20:00|35410.3|35405.5|35399.8|35395|35410.8|35406|35399.3|35394.5|137
1629077100000|2021-08-16 01:25:00|35399.3|35394.5|35402.8|35398|35404.8|35400|35399.3|35394.5|70
1629077400000|2021-08-16 01:30:00|35402.3|35397.5|35387.8|35383|35406.3|35401.5|35385.3|35380.5|252
1629077700000|2021-08-16 01:35:00|35388.3|35383.5|35389.8|35385|35392.8|35388|35386.3|35381.5|87
1629078000000|2021-08-16 01:40:00|35389.3|35384.5|35391.8|35387|35395.3|35390.5|35386.3|35381.5|123
1629078300000|2021-08-16 01:45:00|35391.3|35386.5|35390.3|35385.5|35392.8|35388|35383.8|35379|121
1629078600000|2021-08-16 01:50:00|35389.8|35385|35384.8|35380|35392.8|35388|35378.3|35373.5|166
1629078900000|2021-08-16 01:55:00|35384.3|35379.5|35389.8|35385|35390.8|35386|35382.8|35378|162
1629079200000|2021-08-16 02:00:00|35389.3|35384.5|35382.3|35377.5|35389.3|35384.5|35378.3|35373.5|311
1629079500000|2021-08-16 02:05:00|35382.8|35378|35379.3|35374.5|35387.3|35382.5|35378.8|35374|100
1629079800000|2021-08-16 02:10:00|35378.8|35374|35361.3|35356.5|35379.3|35374.5|35360.3|35355.5|277
1629080100000|2021-08-16 02:15:00|35360.3|35355.5|35357.3|35352.5|35368.3|35363.5|35357.3|35352.5|238
1629080400000|2021-08-16 02:20:00|35356.8|35352|35365.3|35360.5|35370.3|35365.5|35354.3|35349.5|320
1629080700000|2021-08-16 02:25:00|35365.8|35361|35367.8|35363|35369.8|35365|35364.3|35359.5|119
1629081000000|2021-08-16 02:30:00|35368.3|35363.5|35372.8|35368|35375.3|35370.5|35365.3|35360.5|168
1629081300000|2021-08-16 02:35:00|35373.3|35368.5|35366.3|35361.5|35373.3|35368.5|35365.3|35360.5|73
1629081600000|2021-08-16 02:40:00|35366.8|35362|35373.3|35368.5|35377.3|35372.5|35365.8|35361|104
1629081900000|2021-08-16 02:45:00|35373.8|35369|35380.3|35375.5|35383.3|35378.5|35372.8|35368|182
1629082200000|2021-08-16 02:50:00|35379.8|35375|35379.3|35374.5|35381.3|35376.5|35377.8|35373|78
1629082500000|2021-08-16 02:55:00|35378.8|35374|35381.3|35376.5|35383.3|35378.5|35378.8|35374|114
1629082800000|2021-08-16 03:00:00|35381.8|35377|35383.3|35378.5|35384.3|35379.5|35380.3|35375.5|98
1629083100000|2021-08-16 03:05:00|35382.8|35378|35378.3|35373.5|35386.3|35381.5|35377.8|35373|112
1629083400000|2021-08-16 03:10:00|35378.8|35374|35379.8|35375|35382.3|35377.5|35377.3|35372.5|52
1629083700000|2021-08-16 03:15:00|35380.3|35375.5|35372.3|35367.5|35380.3|35375.5|35372.3|35367.5|68
1629084000000|2021-08-16 03:20:00|35371.8|35367|35381.3|35376.5|35381.3|35376.5|35367.3|35362.5|126
1629084300000|2021-08-16 03:25:00|35380.8|35376|35382.3|35377.5|35383.8|35379|35377.3|35372.5|96
1629084600000|2021-08-16 03:30:00|35381.8|35377|35375.8|35371|35382.8|35378|35371.8|35367|130
1629084900000|2021-08-16 03:35:00|35375.3|35370.5|35382.8|35378|35383.8|35379|35374.8|35370|74
1629085200000|2021-08-16 03:40:00|35383.3|35378.5|35382.3|35377.5|35387.8|35383|35382.3|35377.5|146
1629085500000|2021-08-16 03:45:00|35382.8|35378|35382.8|35378|35387.3|35382.5|35379.3|35374.5|121
1629085800000|2021-08-16 03:50:00|35383.3|35378.5|35380.3|35375.5|35383.3|35378.5|35378.3|35373.5|50
1629086100000|2021-08-16 03:55:00|35380.8|35376|35377.3|35372.5|35383.8|35379|35376.3|35371.5|76
1629086400000|2021-08-16 04:00:00|35376.8|35372|35373.8|35369|35378.3|35373.5|35371.3|35366.5|78
1629086700000|2021-08-16 04:05:00|35373.3|35368.5|35374.3|35369.5|35374.8|35370|35370.3|35365.5|40
1629087000000|2021-08-16 04:10:00|35375.3|35370.5|35379.3|35374.5|35379.3|35374.5|35374.3|35369.5|43
1629087300000|2021-08-16 04:15:00|35379.8|35375|35385.3|35380.5|35386.3|35381.5|35378.8|35374|113
1629087600000|2021-08-16 04:20:00|35384.8|35380|35384.8|35380|35385.3|35380.5|35381.8|35377|24
1629087900000|2021-08-16 04:25:00|35384.3|35379.5|35393.8|35389|35396.3|35391.5|35383.8|35379|120
1629088200000|2021-08-16 04:30:00|35394.3|35389.5|35396.3|35391.5|35399.8|35395|35392.3|35387.5|163
1629088500000|2021-08-16 04:35:00|35396.8|35392|35399.3|35394.5|35399.8|35395|35396.3|35391.5|59
1629088800000|2021-08-16 04:40:00|35399.8|35395|35405.3|35400.5|35407.3|35402.5|35398.3|35393.5|199
1629089100000|2021-08-16 04:45:00|35405.8|35401|35404.3|35399.5|35407.3|35402.5|35400.8|35396|125
1629089400000|2021-08-16 04:50:00|35405.3|35400.5|35405.3|35400.5|35407.3|35402.5|35402.3|35397.5|122
1629089700000|2021-08-16 04:55:00|35405.8|35401|35405.3|35400.5|35409.8|35405|35403.3|35398.5|144
1629090000000|2021-08-16 05:00:00|35404.8|35400|35414.3|35409.5|35421.8|35417|35403.8|35399|282
1629090300000|2021-08-16 05:05:00|35414.8|35410|35413.3|35408.5|35415.3|35410.5|35411.3|35406.5|116
1629090600000|2021-08-16 05:10:00|35413.8|35409|35408.8|35404|35415.3|35410.5|35408.8|35404|118
1629090900000|2021-08-16 05:15:00|35409.3|35404.5|35409.3|35404.5|35413.8|35409|35408.3|35403.5|154
1629091200000|2021-08-16 05:20:00|35409.8|35405|35407.8|35403|35410.3|35405.5|35407.3|35402.5|53
1629091500000|2021-08-16 05:25:00|35407.3|35402.5|35405.8|35401|35408.3|35403.5|35405.3|35400.5|55
1629091800000|2021-08-16 05:30:00|35405.3|35400.5|35404.8|35400|35407.8|35403|35401.3|35396.5|186
1629092100000|2021-08-16 05:35:00|35404.3|35399.5|35406.8|35402|35407.3|35402.5|35402.3|35397.5|87
1629092400000|2021-08-16 05:40:00|35406.3|35401.5|35400.3|35395.5|35407.3|35402.5|35399.8|35395|61
1629092700000|2021-08-16 05:45:00|35399.3|35394.5|35395.8|35391|35402.8|35398|35393.8|35389|142
1629093000000|2021-08-16 05:50:00|35395.3|35390.5|35396.8|35392|35400.3|35395.5|35391.8|35387|66
1629093300000|2021-08-16 05:55:00|35396.3|35391.5|35397.8|35393|35398.3|35393.5|35393.8|35389|111
1629093600000|2021-08-16 06:00:00|35397.2|35393.6|35399.7|35396.1|35399.7|35396.1|35390.7|35387.1|177
1629093900000|2021-08-16 06:05:00|35400.7|35397.1|35373.2|35369.6|35402.7|35399.1|35373.2|35369.6|268
1629094200000|2021-08-16 06:10:00|35372.7|35369.1|35355.7|35352.1|35372.7|35369.1|35348.2|35344.6|519
1629094500000|2021-08-16 06:15:00|35356.2|35352.6|35365.7|35362.1|35368.2|35364.6|35350.2|35346.6|203
1629094800000|2021-08-16 06:20:00|35366.2|35362.6|35367.7|35364.1|35375.7|35372.1|35364.2|35360.6|223
1629095100000|2021-08-16 06:25:00|35367.2|35363.6|35374.2|35370.6|35376.7|35373.1|35367.2|35363.6|105
1629095400000|2021-08-16 06:30:00|35374.7|35371.1|35382.2|35378.6|35382.7|35379.1|35374.2|35370.6|131
1629095700000|2021-08-16 06:35:00|35382.7|35379.1|35382.2|35378.6|35386.7|35383.1|35379.2|35375.6|92
1629096000000|2021-08-16 06:40:00|35381.7|35378.1|35382.2|35378.6|35386.7|35383.1|35379.2|35375.6|143
1629096300000|2021-08-16 06:45:00|35381.7|35378.1|35379.2|35375.6|35385.7|35382.1|35378.7|35375.1|86
1629096600000|2021-08-16 06:50:00|35379.7|35376.1|35375.2|35371.6|35380.2|35376.6|35369.7|35366.1|129
1629096900000|2021-08-16 06:55:00|35374.7|35371.1|35366.2|35362.6|35380.2|35376.6|35366.2|35362.6|132
1629097200000|2021-08-16 07:00:00|35366.7|35363.1|35346.7|35343.1|35371.2|35367.6|35337.7|35334.1|896
1629097500000|2021-08-16 07:05:00|35346.2|35342.6|35358.2|35354.6|35359.2|35355.6|35333.2|35329.6|745
1629097800000|2021-08-16 07:10:00|35357.7|35354.1|35364.2|35360.6|35371.7|35368.1|35353.7|35350.1|476
1629098100000|2021-08-16 07:15:00|35364.7|35361.1|35404.2|35400.6|35410.2|35406.6|35360.2|35356.6|823
1629098400000|2021-08-16 07:20:00|35405.2|35401.6|35433.2|35429.6|35441.7|35438.1|35404.7|35401.1|1016
1629098700000|2021-08-16 07:25:00|35433.7|35430.1|35427.7|35424.1|35440.2|35436.6|35422.7|35419.1|404
1629099000000|2021-08-16 07:30:00|35427.2|35423.6|35416.2|35412.6|35441.2|35437.6|35412.7|35409.1|277
1629099300000|2021-08-16 07:35:00|35415.7|35412.1|35429.2|35425.6|35431.2|35427.6|35410.2|35406.6|249
1629099600000|2021-08-16 07:40:00|35428.7|35425.1|35425.2|35421.6|35437.7|35434.1|35420.2|35416.6|193
1629099900000|2021-08-16 07:45:00|35425.7|35422.1|35424.2|35420.6|35439.2|35435.6|35420.2|35416.6|267
1629100200000|2021-08-16 07:50:00|35423.7|35420.1|35417.2|35413.6|35426.7|35423.1|35409.7|35406.1|300
1629100500000|2021-08-16 07:55:00|35417.7|35414.1|35433.7|35430.1|35440.7|35437.1|35414.2|35410.6|192
1629100800000|2021-08-16 08:00:00|35434.2|35430.6|35448.7|35445.1|35459.7|35456.1|35432.7|35429.1|660
1629101100000|2021-08-16 08:05:00|35448.2|35444.6|35442.2|35438.6|35450.2|35446.6|35440.7|35437.1|158
1629101400000|2021-08-16 08:10:00|35441.7|35438.1|35447.7|35444.1|35451.7|35448.1|35440.7|35437.1|182
1629101700000|2021-08-16 08:15:00|35446.7|35443.1|35437.2|35433.6|35446.7|35443.1|35437.2|35433.6|127
1629102000000|2021-08-16 08:20:00|35437.7|35434.1|35430.2|35426.6|35437.7|35434.1|35422.2|35418.6|219
1629102300000|2021-08-16 08:25:00|35429.7|35426.1|35429.2|35425.6|35436.7|35433.1|35427.7|35424.1|83
1629102600000|2021-08-16 08:30:00|35428.7|35425.1|35427.2|35423.6|35433.2|35429.6|35422.2|35418.6|289
1629102900000|2021-08-16 08:35:00|35426.7|35423.1|35437.7|35434.1|35438.7|35435.1|35425.7|35422.1|170
1629103200000|2021-08-16 08:40:00|35436.7|35433.1|35445.7|35442.1|35447.7|35444.1|35435.2|35431.6|193
1629103500000|2021-08-16 08:45:00|35445.2|35441.6|35444.2|35440.6|35447.7|35444.1|35440.7|35437.1|208
1629103800000|2021-08-16 08:50:00|35443.7|35440.1|35445.7|35442.1|35449.2|35445.6|35440.7|35437.1|208
1629104100000|2021-08-16 08:55:00|35445.2|35441.6|35420.7|35417.1|35449.7|35446.1|35420.2|35416.6|218
1629104400000|2021-08-16 09:00:00|35421.2|35417.6|35432.2|35428.6|35432.2|35428.6|35418.7|35415.1|210
1629104700000|2021-08-16 09:05:00|35431.7|35428.1|35422.7|35419.1|35432.2|35428.6|35422.2|35418.6|112
1629105000000|2021-08-16 09:10:00|35422.2|35418.6|35428.2|35424.6|35430.7|35427.1|35420.2|35416.6|108
1629105300000|2021-08-16 09:15:00|35427.7|35424.1|35430.2|35426.6|35431.2|35427.6|35423.2|35419.6|125
1629105600000|2021-08-16 09:20:00|35430.7|35427.1|35426.2|35422.6|35434.7|35431.1|35423.2|35419.6|73
1629105900000|2021-08-16 09:25:00|35425.7|35422.1|35429.7|35426.1|35430.2|35426.6|35420.7|35417.1|71
1629106200000|2021-08-16 09:30:00|35430.2|35426.6|35431.7|35428.1|35437.2|35433.6|35429.7|35426.1|159
1629106500000|2021-08-16 09:35:00|35431.2|35427.6|35418.7|35415.1|35431.2|35427.6|35413.2|35409.6|196
1629106800000|2021-08-16 09:40:00|35415.7|35412.1|35422.2|35418.6|35426.7|35423.1|35414.2|35410.6|136
1629107100000|2021-08-16 09:45:00|35421.7|35418.1|35421.7|35418.1|35425.7|35422.1|35416.7|35413.1|150
1629107400000|2021-08-16 09:50:00|35421.2|35417.6|35427.7|35424.1|35432.7|35429.1|35420.7|35417.1|109
1629107700000|2021-08-16 09:55:00|35428.7|35425.1|35419.7|35416.1|35433.7|35430.1|35419.2|35415.6|70
1629108000000|2021-08-16 10:00:00|35419.2|35415.6|35415.7|35412.1|35426.7|35423.1|35415.7|35412.1|84
1629108300000|2021-08-16 10:05:00|35415.2|35411.6|35415.7|35412.1|35418.7|35415.1|35411.7|35408.1|90
1629108600000|2021-08-16 10:10:00|35415.2|35411.6|35382.2|35378.6|35415.7|35412.1|35381.7|35378.1|604
1629108900000|2021-08-16 10:15:00|35382.7|35379.1|35375.2|35371.6|35386.7|35383.1|35361.2|35357.6|606
1629109200000|2021-08-16 10:20:00|35374.7|35371.1|35342.2|35338.6|35374.7|35371.1|35323.7|35320.1|1019
1629109500000|2021-08-16 10:25:00|35343.2|35339.6|35350.2|35346.6|35355.7|35352.1|35327.7|35324.1|538
1629109800000|2021-08-16 10:30:00|35350.7|35347.1|35375.2|35371.6|35377.7|35374.1|35348.7|35345.1|571
1629110100000|2021-08-16 10:35:00|35375.7|35372.1|35383.7|35380.1|35385.7|35382.1|35370.7|35367.1|349
1629110400000|2021-08-16 10:40:00|35384.2|35380.6|35398.7|35395.1|35404.2|35400.6|35384.2|35380.6|430
1629110700000|2021-08-16 10:45:00|35397.7|35394.1|35408.2|35404.6|35413.2|35409.6|35397.2|35393.6|317
1629111000000|2021-08-16 10:50:00|35409.7|35406.1|35423.7|35420.1|35427.2|35423.6|35407.7|35404.1|468
1629111300000|2021-08-16 10:55:00|35423.2|35419.6|35415.7|35412.1|35426.7|35423.1|35412.2|35408.6|249
1629111600000|2021-08-16 11:00:00|35416.7|35413.1|35416.2|35412.6|35427.7|35424.1|35415.2|35411.6|279
1629111900000|2021-08-16 11:05:00|35416.7|35413.1|35418.2|35414.6|35423.7|35420.1|35415.7|35412.1|136
1629112200000|2021-08-16 11:10:00|35417.7|35414.1|35415.7|35412.1|35421.7|35418.1|35411.7|35408.1|145
1629112500000|2021-08-16 11:15:00|35416.2|35412.6|35403.7|35400.1|35422.7|35419.1|35403.7|35400.1|205
1629112800000|2021-08-16 11:20:00|35402.7|35399.1|35405.2|35401.6|35410.7|35407.1|35398.2|35394.6|231
1629113100000|2021-08-16 11:25:00|35404.7|35401.1|35406.2|35402.6|35407.7|35404.1|35400.2|35396.6|95
1629113400000|2021-08-16 11:30:00|35406.7|35403.1|35395.7|35392.1|35408.7|35405.1|35394.7|35391.1|160
1629113700000|2021-08-16 11:35:00|35396.2|35392.6|35393.2|35389.6|35399.7|35396.1|35387.7|35384.1|205
1629114000000|2021-08-16 11:40:00|35392.7|35389.1|35394.7|35391.1|35397.2|35393.6|35386.7|35383.1|210
1629114300000|2021-08-16 11:45:00|35394.2|35390.6|35401.7|35398.1|35406.7|35403.1|35393.7|35390.1|231
1629114600000|2021-08-16 11:50:00|35401.2|35397.6|35404.2|35400.6|35408.7|35405.1|35400.7|35397.1|82
1629114900000|2021-08-16 11:55:00|35403.7|35400.1|35400.7|35397.1|35410.7|35407.1|35400.7|35397.1|104
1629115200000|2021-08-16 12:00:00|35400.2|35396.6|35365.7|35362.1|35401.7|35398.1|35359.2|35355.6|758
1629115500000|2021-08-16 12:05:00|35366.2|35362.6|35365.2|35361.6|35369.7|35366.1|35357.7|35354.1|442
1629115800000|2021-08-16 12:10:00|35365.7|35362.1|35372.2|35368.6|35378.7|35375.1|35362.7|35359.1|254
1629116100000|2021-08-16 12:15:00|35371.7|35368.1|35362.2|35358.6|35372.2|35368.6|35357.2|35353.6|306
1629116400000|2021-08-16 12:20:00|35361.7|35358.1|35365.2|35361.6|35372.7|35369.1|35359.7|35356.1|352
1629116700000|2021-08-16 12:25:00|35364.7|35361.1|35368.2|35364.6|35370.7|35367.1|35359.7|35356.1|229
1629117000000|2021-08-16 12:30:00|35368.7|35365.1|35363.2|35359.6|35377.2|35373.6|35356.2|35352.6|506
1629117300000|2021-08-16 12:35:00|35363.7|35360.1|35370.2|35366.6|35371.7|35368.1|35356.7|35353.1|320
1629117600000|2021-08-16 12:40:00|35369.7|35366.1|35374.7|35371.1|35386.7|35383.1|35369.7|35366.1|352
1629117900000|2021-08-16 12:45:00|35375.2|35371.6|35383.2|35379.6|35388.2|35384.6|35374.2|35370.6|240
1629118200000|2021-08-16 12:50:00|35382.7|35379.1|35379.7|35376.1|35388.7|35385.1|35379.7|35376.1|177
1629118500000|2021-08-16 12:55:00|35379.2|35375.6|35378.2|35374.6|35382.2|35378.6|35370.2|35366.6|203
1629118800000|2021-08-16 13:00:00|35377.2|35373.6|35385.2|35381.6|35392.7|35389.1|35376.2|35372.6|350
1629119100000|2021-08-16 13:05:00|35385.7|35382.1|35400.2|35396.6|35400.7|35397.1|35378.7|35375.1|362
1629119400000|2021-08-16 13:10:00|35399.7|35396.1|35399.7|35396.1|35407.7|35404.1|35397.2|35393.6|499
1629119700000|2021-08-16 13:15:00|35399.2|35395.6|35394.7|35391.1|35402.7|35399.1|35391.7|35388.1|252
1629120000000|2021-08-16 13:20:00|35395.2|35391.6|35404.7|35401.1|35410.7|35407.1|35393.2|35389.6|322
1629120300000|2021-08-16 13:25:00|35404.2|35400.6|35409.2|35405.6|35413.7|35410.1|35401.7|35398.1|558
1629120600000|2021-08-16 13:30:00|35408.6|35406.2|35323.1|35320.7|35428.1|35425.7|35317.1|35314.7|6322
1629120900000|2021-08-16 13:35:00|35323.6|35321.2|35303.1|35300.7|35323.6|35321.2|35282.6|35280.2|4513
1629121200000|2021-08-16 13:40:00|35303.6|35301.2|35302.6|35300.2|35318.1|35315.7|35265.1|35262.7|3824
1629121500000|2021-08-16 13:45:00|35303.1|35300.7|35260.6|35258.2|35305.6|35303.2|35246.1|35243.7|4250
1629121800000|2021-08-16 13:50:00|35261.1|35258.7|35251.6|35249.2|35262.1|35259.7|35232.1|35229.7|3734
1629122100000|2021-08-16 13:55:00|35251.1|35248.7|35259.1|35256.7|35277.6|35275.2|35237.6|35235.2|2448
1629122400000|2021-08-16 14:00:00|35258.6|35256.2|35299.6|35297.2|35307.1|35304.7|35241.6|35239.2|3400
1629122700000|2021-08-16 14:05:00|35300.1|35297.7|35379.1|35376.7|35387.1|35384.7|35298.1|35295.7|4106
1629123000000|2021-08-16 14:10:00|35378.9|35376.5|35411.4|35409|35420.4|35418|35373.9|35371.5|3490
1629123300000|2021-08-16 14:15:00|35410.9|35408.5|35364.9|35362.5|35418.9|35416.5|35363.4|35361|2657
1629123600000|2021-08-16 14:20:00|35365.9|35363.5|35349.4|35347|35376.9|35374.5|35343.4|35341|2160
1629123900000|2021-08-16 14:25:00|35349.9|35347.5|35347.9|35345.5|35358.4|35356|35324.9|35322.5|2471
1629124200000|2021-08-16 14:30:00|35347.4|35345|35330.4|35328|35386.4|35384|35328.4|35326|2689
1629124500000|2021-08-16 14:35:00|35329.9|35327.5|35378.4|35376|35379.4|35377|35325.4|35323|1894
1629124800000|2021-08-16 14:40:00|35377.9|35375.5|35380.4|35378|35397.9|35395.5|35371.9|35369.5|1609
1629125100000|2021-08-16 14:45:00|35379.9|35377.5|35376.4|35374|35395.9|35393.5|35364.9|35362.5|1211
1629125400000|2021-08-16 14:50:00|35376.9|35374.5|35375.4|35373|35389.9|35387.5|35356.9|35354.5|1061
1629125700000|2021-08-16 14:55:00|35375.9|35373.5|35374.4|35372|35379.9|35377.5|35354.9|35352.5|1004
1629126000000|2021-08-16 15:00:00|35374.9|35372.5|35371.4|35369|35404.9|35402.5|35370.9|35368.5|1702
1629126300000|2021-08-16 15:05:00|35370.9|35368.5|35374.4|35372|35386.4|35384|35368.4|35366|1051
1629126600000|2021-08-16 15:10:00|35374.9|35372.5|35387.4|35385|35394.9|35392.5|35371.4|35369|1009
1629126900000|2021-08-16 15:15:00|35386.9|35384.5|35401.4|35399|35403.4|35401|35385.4|35383|1287
1629127200000|2021-08-16 15:20:00|35400.9|35398.5|35413.4|35411|35420.9|35418.5|35400.4|35398|1318
1629127500000|2021-08-16 15:25:00|35413.9|35411.5|35415.9|35413.5|35419.9|35417.5|35406.9|35404.5|824
1629127800000|2021-08-16 15:30:00|35415.4|35413|35437.9|35435.5|35441.4|35439|35410.4|35408|1535
1629128100000|2021-08-16 15:35:00|35436.9|35434.5|35436.9|35434.5|35452.9|35450.5|35432.9|35430.5|1498
1629128400000|2021-08-16 15:40:00|35437.4|35435|35442.9|35440.5|35448.4|35446|35433.9|35431.5|1024
1629128700000|2021-08-16 15:45:00|35442.4|35440|35438.9|35436.5|35451.9|35449.5|35437.9|35435.5|971
1629129000000|2021-08-16 15:50:00|35439.9|35437.5|35438.9|35436.5|35446.9|35444.5|35436.9|35434.5|742
1629129300000|2021-08-16 15:55:00|35439.4|35437|35435.9|35433.5|35443.4|35441|35433.4|35431|953
1629129600000|2021-08-16 16:00:00|35436.4|35434|35445.9|35443.5|35451.9|35449.5|35436.4|35434|876
1629129900000|2021-08-16 16:05:00|35446.9|35444.5|35444.4|35442|35452.9|35450.5|35435.9|35433.5|985
1629130200000|2021-08-16 16:10:00|35444.9|35442.5|35451.4|35449|35452.9|35450.5|35440.9|35438.5|776
1629130500000|2021-08-16 16:15:00|35450.9|35448.5|35447.4|35445|35453.4|35451|35444.4|35442|707
1629130800000|2021-08-16 16:20:00|35447.9|35445.5|35470.9|35468.5|35471.9|35469.5|35446.9|35444.5|751
1629131100000|2021-08-16 16:25:00|35470.4|35468|35461.9|35459.5|35472.4|35470|35457.9|35455.5|828
1629131400000|2021-08-16 16:30:00|35461.4|35459|35450.4|35448|35471.9|35469.5|35449.9|35447.5|923
1629131700000|2021-08-16 16:35:00|35449.9|35447.5|35462.9|35460.5|35464.9|35462.5|35445.9|35443.5|757
1629132000000|2021-08-16 16:40:00|35463.4|35461|35482.4|35480|35483.4|35481|35458.9|35456.5|675
1629132300000|2021-08-16 16:45:00|35482.9|35480.5|35494.9|35492.5|35497.4|35495|35480.4|35478|1034
1629132600000|2021-08-16 16:50:00|35494.4|35492|35506.4|35504|35510.4|35508|35493.9|35491.5|1166
1629132900000|2021-08-16 16:55:00|35505.9|35503.5|35502.4|35500|35506.4|35504|35496.4|35494|686
1629133200000|2021-08-16 17:00:00|35502.9|35500.5|35496.9|35494.5|35504.4|35502|35490.4|35488|772
1629133500000|2021-08-16 17:05:00|35496.4|35494|35508.9|35506.5|35509.4|35507|35496.4|35494|650
1629133800000|2021-08-16 17:10:00|35508.4|35506|35508.9|35506.5|35511.4|35509|35502.4|35500|543
1629134100000|2021-08-16 17:15:00|35509.4|35507|35504.9|35502.5|35512.4|35510|35498.4|35496|457
1629134400000|2021-08-16 17:20:00|35504.4|35502|35498.9|35496.5|35505.4|35503|35494.9|35492.5|426
1629134700000|2021-08-16 17:25:00|35498.4|35496|35507.4|35505|35512.4|35510|35498.4|35496|787
1629135000000|2021-08-16 17:30:00|35508.4|35506|35516.4|35514|35516.9|35514.5|35505.4|35503|647
1629135300000|2021-08-16 17:35:00|35515.4|35513|35514.4|35512|35522.4|35520|35513.4|35511|931
1629135600000|2021-08-16 17:40:00|35514.9|35512.5|35510.9|35508.5|35523.4|35521|35507.4|35505|732
1629135900000|2021-08-16 17:45:00|35511.4|35509|35500.4|35498|35512.9|35510.5|35497.4|35495|900
1629136200000|2021-08-16 17:50:00|35499.9|35497.5|35505.9|35503.5|35510.9|35508.5|35497.9|35495.5|722
1629136500000|2021-08-16 17:55:00|35505.4|35503|35512.9|35510.5|35513.4|35511|35502.4|35500|464
1629136800000|2021-08-16 18:00:00|35513.4|35511|35515.4|35513|35516.9|35514.5|35502.9|35500.5|590
1629137100000|2021-08-16 18:05:00|35514.4|35512|35525.9|35523.5|35529.4|35527|35506.9|35504.5|997
1629137400000|2021-08-16 18:10:00|35525.4|35523|35527.4|35525|35529.4|35527|35522.4|35520|553
1629137700000|2021-08-16 18:15:00|35527.9|35525.5|35525.9|35523.5|35529.4|35527|35523.4|35521|421
1629138000000|2021-08-16 18:20:00|35525.4|35523|35521.4|35519|35527.4|35525|35517.4|35515|440
1629138300000|2021-08-16 18:25:00|35520.9|35518.5|35514.4|35512|35522.4|35520|35510.4|35508|530
1629138600000|2021-08-16 18:30:00|35515.4|35513|35523.4|35521|35525.4|35523|35513.4|35511|400
1629138900000|2021-08-16 18:35:00|35523.9|35521.5|35521.4|35519|35523.9|35521.5|35516.9|35514.5|320
1629139200000|2021-08-16 18:40:00|35521.9|35519.5|35531.9|35529.5|35533.9|35531.5|35518.9|35516.5|601
1629139500000|2021-08-16 18:45:00|35532.4|35530|35549.4|35547|35552.9|35550.5|35531.4|35529|1166
1629139800000|2021-08-16 18:50:00|35551.4|35549|35560.4|35558|35572.9|35570.5|35550.9|35548.5|1003
1629140100000|2021-08-16 18:55:00|35560.9|35558.5|35553.4|35551|35567.4|35565|35550.4|35548|909
1629140400000|2021-08-16 19:00:00|35552.9|35550.5|35554.4|35552|35556.4|35554|35541.4|35539|608
1629140700000|2021-08-16 19:05:00|35554.9|35552.5|35549.4|35547|35554.9|35552.5|35543.4|35541|489
1629141000000|2021-08-16 19:10:00|35548.4|35546|35569.9|35567.5|35572.4|35570|35547.4|35545|747
1629141300000|2021-08-16 19:15:00|35570.4|35568|35573.9|35571.5|35574.4|35572|35563.4|35561|499
1629141600000|2021-08-16 19:20:00|35574.4|35572|35576.4|35574|35582.4|35580|35569.4|35567|1177
1629141900000|2021-08-16 19:25:00|35575.9|35573.5|35573.5|35571.1|35580.9|35578.5|35563.4|35561|572
1629142200000|2021-08-16 19:30:00|35573|35570.6|35582.5|35580.1|35583.5|35581.1|35562.5|35560.1|775
1629142500000|2021-08-16 19:35:00|35582|35579.6|35570.5|35568.1|35583.5|35581.1|35569|35566.6|817
1629142800000|2021-08-16 19:40:00|35570|35567.6|35578.5|35576.1|35582.5|35580.1|35564.5|35562.1|947
1629143100000|2021-08-16 19:45:00|35578|35575.6|35572.5|35570.1|35583.5|35581.1|35571.5|35569.1|741
1629143400000|2021-08-16 19:50:00|35578|35575.6|35606.5|35604.1|35614.5|35612.1|35576|35573.6|2630
1629143700000|2021-08-16 19:55:00|35607|35604.6|35623|35620.6|35627.5|35625.1|35603|35600.6|3590
1629144000000|2021-08-16 20:00:00|35624.2|35619.4|35623.2|35618.4|35636.2|35631.4|35621.2|35616.4|1434
1629144300000|2021-08-16 20:05:00|35622.7|35617.9|35613.7|35608.9|35625.7|35620.9|35611.7|35606.9|747
1629144600000|2021-08-16 20:10:00|35614.2|35609.4|35621.2|35616.4|35626.7|35621.9|35612.2|35607.4|388
1629144900000|2021-08-16 20:15:00|35620.2|35615.4|35617.2|35612.4|35625.2|35620.4|35617.2|35612.4|124
1629145200000|2021-08-16 20:20:00|35617.7|35612.9|35611.2|35606.4|35618.2|35613.4|35610.2|35605.4|194
1629145500000|2021-08-16 20:25:00|35610.7|35605.9|35611.2|35606.4|35612.7|35607.9|35606.7|35601.9|117
1629145800000|2021-08-16 20:30:00|35611.7|35606.9|35605.2|35600.4|35613.7|35608.9|35601.7|35596.9|200
1629146100000|2021-08-16 20:35:00|35604.7|35599.9|35591.2|35586.4|35604.7|35599.9|35587.7|35582.9|289
1629146400000|2021-08-16 20:40:00|35591.7|35586.9|35593.7|35588.9|35595.7|35590.9|35588.2|35583.4|133
1629146700000|2021-08-16 20:45:00|35593.2|35588.4|35590.7|35585.9|35603.7|35598.9|35590.7|35585.9|249
1629147000000|2021-08-16 20:50:00|35591.2|35586.4|35606.2|35601.4|35607.2|35602.4|35590.7|35585.9|327
1629147300000|2021-08-16 20:55:00|35605.7|35600.9|35608.4|35598.6|35609.5|35603.9|35602.2|35597.4|182
1629147600000|2021-08-16 21:00:00|35607.8|35598|35613.5|35603.7|35613.8|35604|35607.8|35598|0
1629147900000|2021-08-16 21:05:00|35612.4|35602.6|35613.4|35603.6|35613.5|35603.7|35612.4|35602.6|0
1629148200000|2021-08-16 21:10:00|35612|35602.2|35612.6|35602.8|35617.9|35608.1|35612|35602.2|0
1629148500000|2021-08-16 21:15:00|35615.2|35605.4|35614.2|35604.4|35615.3|35605.5|35612.9|35603.1|0
1629148800000|2021-08-16 21:20:00|35615.4|35605.6|35613.8|35604|35616.4|35606.6|35613.5|35603.7|0
1629149100000|2021-08-16 21:25:00|35613.5|35603.7|35613|35603.2|35613.8|35604|35613|35603.2|0
1629149400000|2021-08-16 21:30:00|35613.4|35603.6|35613.1|35603.3|35613.7|35603.9|35613.1|35603.3|0
1629149700000|2021-08-16 21:35:00|35612.6|35602.8|35612|35602.2|35615.3|35605.5|35612|35602.2|0
1629150000000|2021-08-16 21:40:00|35612.3|35602.5|35612.5|35602.7|35612.6|35602.8|35612.1|35602.3|0
1629150300000|2021-08-16 21:45:00|35612.8|35603|35612.5|35602.7|35612.9|35603.1|35612.5|35602.7|0
1629150600000|2021-08-16 21:50:00|35612.1|35602.3|35611.9|35602.1|35612.1|35602.3|35611.3|35601.5|0
1629150900000|2021-08-16 21:55:00|35612|35602.2|35613.1|35603.3|35614.4|35604.6|35611.8|35602|0
1629151200000|2021-08-16 22:00:00|35599.2|35594.4|35589.7|35584.9|35605.2|35600.4|35587.7|35582.9|302
1629151500000|2021-08-16 22:05:00|35590.2|35585.4|35588.7|35583.9|35594.7|35589.9|35585.2|35580.4|121
1629151800000|2021-08-16 22:10:00|35589.2|35584.4|35588.2|35583.4|35590.7|35585.9|35586.2|35581.4|47
1629152100000|2021-08-16 22:15:00|35588.7|35583.9|35583.7|35578.9|35592.2|35587.4|35583.7|35578.9|109
1629152400000|2021-08-16 22:20:00|35584.2|35579.4|35587.2|35582.4|35589.7|35584.9|35583.2|35578.4|38
1629152700000|2021-08-16 22:25:00|35586.7|35581.9|35591.2|35586.4|35591.7|35586.9|35586.7|35581.9|98
1629153000000|2021-08-16 22:30:00|35592.2|35587.4|35590.2|35585.4|35594.7|35589.9|35589.2|35584.4|50
1629153300000|2021-08-16 22:35:00|35590.7|35585.9|35587.2|35582.4|35591.7|35586.9|35585.7|35580.9|153
1629153600000|2021-08-16 22:40:00|35585.7|35580.9|35584.7|35579.9|35589.2|35584.4|35583.7|35578.9|92
1629153900000|2021-08-16 22:45:00|35584.2|35579.4|35585.2|35580.4|35587.2|35582.4|35582.7|35577.9|67
1629154200000|2021-08-16 22:50:00|35585.7|35580.9|35583.7|35578.9|35586.7|35581.9|35582.7|35577.9|32
1629154500000|2021-08-16 22:55:00|35583.2|35578.4|35586.2|35581.4|35587.7|35582.9|35581.7|35576.9|58
1629154800000|2021-08-16 23:00:00|35586.7|35581.9|35585.2|35580.4|35588.7|35583.9|35584.7|35579.9|63
1629155100000|2021-08-16 23:05:00|35585.7|35580.9|35588.7|35583.9|35589.7|35584.9|35585.2|35580.4|40
1629155400000|2021-08-16 23:10:00|35589.2|35584.4|35593.7|35588.9|35593.7|35588.9|35588.7|35583.9|100
1629155700000|2021-08-16 23:15:00|35594.7|35589.9|35590.7|35585.9|35595.2|35590.4|35587.7|35582.9|61
1629156000000|2021-08-16 23:20:00|35589.2|35584.4|35585.7|35580.9|35589.7|35584.9|35584.7|35579.9|55
1629156300000|2021-08-16 23:25:00|35585.2|35580.4|35587.7|35582.9|35587.7|35582.9|35584.7|35579.9|63
1629156600000|2021-08-16 23:30:00|35588.7|35583.9|35587.2|35582.4|35588.7|35583.9|35584.7|35579.9|26
1629156900000|2021-08-16 23:35:00|35586.7|35581.9|35591.2|35586.4|35596.2|35591.4|35586.7|35581.9|55
1629157200000|2021-08-16 23:40:00|35591.7|35586.9|35597.2|35592.4|35597.7|35592.9|35591.2|35586.4|33
1629157500000|2021-08-16 23:45:00|35596.7|35591.9|35600.2|35595.4|35600.7|35595.9|35592.7|35587.9|120
1629157800000|2021-08-16 23:50:00|35600.7|35595.9|35598.2|35593.4|35603.7|35598.9|35598.2|35593.4|77
1629158100000|2021-08-16 23:55:00|35598.7|35593.9|35592.2|35587.4|35600.2|35595.4|35591.2|35586.4|82
1629158400000|2021-08-17 00:00:00|35590.7|35585.9|35588.2|35583.4|35595.2|35590.4|35570.7|35565.9|259
1629158700000|2021-08-17 00:05:00|35587.7|35582.9|35576.2|35571.4|35587.7|35582.9|35574.7|35569.9|73
1629159000000|2021-08-17 00:10:00|35575.7|35570.9|35568.7|35563.9|35576.7|35571.9|35563.7|35558.9|245
1629159300000|2021-08-17 00:15:00|35568.2|35563.4|35572.2|35567.4|35574.7|35569.9|35566.7|35561.9|168
1629159600000|2021-08-17 00:20:00|35572.7|35567.9|35566.2|35561.4|35573.2|35568.4|35566.2|35561.4|69
1629159900000|2021-08-17 00:25:00|35566.7|35561.9|35554.2|35549.4|35567.7|35562.9|35549.7|35544.9|262
1629160200000|2021-08-17 00:30:00|35553.7|35548.9|35558.7|35553.9|35560.2|35555.4|35549.7|35544.9|146
1629160500000|2021-08-17 00:35:00|35558.2|35553.4|35551.2|35546.4|35561.7|35556.9|35549.7|35544.9|119
1629160800000|2021-08-17 00:40:00|35550.7|35545.9|35544.2|35539.4|35554.7|35549.9|35543.7|35538.9|217
1629161100000|2021-08-17 00:45:00|35544.7|35539.9|35558.2|35553.4|35559.2|35554.4|35544.2|35539.4|152
1629161400000|2021-08-17 00:50:00|35558.7|35553.9|35550.2|35545.4|35560.2|35555.4|35549.2|35544.4|115
1629161700000|2021-08-17 00:55:00|35550.7|35545.9|35552.2|35547.4|35553.7|35548.9|35544.2|35539.4|121
1629162000000|2021-08-17 01:00:00|35551.7|35546.9|35549.7|35544.9|35553.7|35548.9|35548.7|35543.9|121
1629162300000|2021-08-17 01:05:00|35549.2|35544.4|35553.2|35548.4|35553.7|35548.9|35546.7|35541.9|78
1629162600000|2021-08-17 01:10:00|35553.7|35548.9|35543.7|35538.9|35554.2|35549.4|35542.7|35537.9|95
1629162900000|2021-08-17 01:15:00|35544.2|35539.4|35553.7|35548.9|35554.7|35549.9|35540.7|35535.9|163
1629163200000|2021-08-17 01:20:00|35553.2|35548.4|35546.7|35541.9|35555.2|35550.4|35545.7|35540.9|81
1629163500000|2021-08-17 01:25:00|35547.2|35542.4|35546.7|35541.9|35549.2|35544.4|35545.7|35540.9|52
1629163800000|2021-08-17 01:30:00|35546.2|35541.4|35537.2|35532.4|35551.7|35546.9|35533.7|35528.9|315
1629164100000|2021-08-17 01:35:00|35536.7|35531.9|35537.7|35532.9|35540.2|35535.4|35528.7|35523.9|286
1629164400000|2021-08-17 01:40:00|35538.7|35533.9|35551.2|35546.4|35551.7|35546.9|35537.2|35532.4|149
1629164700000|2021-08-17 01:45:00|35551.7|35546.9|35545.2|35540.4|35554.2|35549.4|35544.2|35539.4|142
1629165000000|2021-08-17 01:50:00|35544.7|35539.9|35551.2|35546.4|35551.7|35546.9|35542.2|35537.4|65
1629165300000|2021-08-17 01:55:00|35551.7|35546.9|35543.2|35538.4|35552.2|35547.4|35541.7|35536.9|71
1629165600000|2021-08-17 02:00:00|35542.7|35537.9|35545.2|35540.4|35545.7|35540.9|35535.7|35530.9|92
1629165900000|2021-08-17 02:05:00|35544.7|35539.9|35539.7|35534.9|35544.7|35539.9|35538.2|35533.4|56
1629166200000|2021-08-17 02:10:00|35540.2|35535.4|35540.2|35535.4|35541.7|35536.9|35534.7|35529.9|105
1629166500000|2021-08-17 02:15:00|35540.7|35535.9|35535.2|35530.4|35543.2|35538.4|35534.7|35529.9|67
1629166800000|2021-08-17 02:20:00|35534.7|35529.9|35539.2|35534.4|35545.2|35540.4|35532.2|35527.4|87
1629167100000|2021-08-17 02:25:00|35539.7|35534.9|35546.7|35541.9|35547.7|35542.9|35537.7|35532.9|78
1629167400000|2021-08-17 02:30:00|35546.2|35541.4|35543.7|35538.9|35547.7|35542.9|35541.7|35536.9|106
1629167700000|2021-08-17 02:35:00|35543.2|35538.4|35539.7|35534.9|35545.7|35540.9|35538.7|35533.9|84
1629168000000|2021-08-17 02:40:00|35540.2|35535.4|35538.2|35533.4|35540.7|35535.9|35537.7|35532.9|60
1629168300000|2021-08-17 02:45:00|35538.7|35533.9|35544.2|35539.4|35545.7|35540.9|35536.2|35531.4|91
1629168600000|2021-08-17 02:50:00|35544.7|35539.9|35545.2|35540.4|35545.7|35540.9|35540.7|35535.9|47
1629168900000|2021-08-17 02:55:00|35544.7|35539.9|35542.7|35537.9|35548.2|35543.4|35541.7|35536.9|49
1629169200000|2021-08-17 03:00:00|35542.2|35537.4|35544.7|35539.9|35546.2|35541.4|35539.7|35534.9|60
1629169500000|2021-08-17 03:05:00|35544.2|35539.4|35540.2|35535.4|35544.7|35539.9|35540.2|35535.4|29
1629169800000|2021-08-17 03:10:00|35539.7|35534.9|35537.7|35532.9|35541.2|35536.4|35536.7|35531.9|107
1629170100000|2021-08-17 03:15:00|35537.2|35532.4|35533.7|35528.9|35537.7|35532.9|35531.2|35526.4|115
1629170400000|2021-08-17 03:20:00|35533.2|35528.4|35534.2|35529.4|35536.2|35531.4|35531.7|35526.9|70
1629170700000|2021-08-17 03:25:00|35533.7|35528.9|35529.7|35524.9|35535.7|35530.9|35529.7|35524.9|65
1629171000000|2021-08-17 03:30:00|35528.7|35523.9|35530.2|35525.4|35532.7|35527.9|35526.7|35521.9|89
1629171300000|2021-08-17 03:35:00|35529.7|35524.9|35524.2|35519.4|35532.7|35527.9|35523.7|35518.9|83
1629171600000|2021-08-17 03:40:00|35523.7|35518.9|35526.7|35521.9|35526.7|35521.9|35522.2|35517.4|93
1629171900000|2021-08-17 03:45:00|35525.7|35520.9|35530.7|35525.9|35530.7|35525.9|35523.7|35518.9|76
1629172200000|2021-08-17 03:50:00|35530.2|35525.4|35525.7|35520.9|35530.7|35525.9|35525.7|35520.9|67
1629172500000|2021-08-17 03:55:00|35525.2|35520.4|35526.7|35521.9|35529.2|35524.4|35522.7|35517.9|35
1629172800000|2021-08-17 04:00:00|35525.7|35520.9|35527.2|35522.4|35528.2|35523.4|35523.7|35518.9|40
1629173100000|2021-08-17 04:05:00|35526.7|35521.9|35528.2|35523.4|35530.2|35525.4|35526.7|35521.9|14
1629173400000|2021-08-17 04:10:00|35528.7|35523.9|35538.2|35533.4|35538.7|35533.9|35528.2|35523.4|61
1629173700000|2021-08-17 04:15:00|35537.7|35532.9|35533.7|35528.9|35540.2|35535.4|35533.7|35528.9|75
1629174000000|2021-08-17 04:20:00|35534.2|35529.4|35535.7|35530.9|35537.7|35532.9|35533.7|35528.9|31
1629174300000|2021-08-17 04:25:00|35535.2|35530.4|35536.7|35531.9|35537.2|35532.4|35532.7|35527.9|26
1629174600000|2021-08-17 04:30:00|35535.7|35530.9|35532.2|35527.4|35537.7|35532.9|35530.7|35525.9|45
1629174900000|2021-08-17 04:35:00|35532.7|35527.9|35531.2|35526.4|35534.2|35529.4|35527.2|35522.4|39
1629175200000|2021-08-17 04:40:00|35530.7|35525.9|35532.7|35527.9|35534.7|35529.9|35530.7|35525.9|39
1629175500000|2021-08-17 04:45:00|35533.7|35528.9|35535.2|35530.4|35535.7|35530.9|35529.2|35524.4|76
1629175800000|2021-08-17 04:50:00|35535.7|35530.9|35532.7|35527.9|35535.7|35530.9|35530.7|35525.9|44
1629176100000|2021-08-17 04:55:00|35533.2|35528.4|35534.2|35529.4|35535.7|35530.9|35531.7|35526.9|31
1629176400000|2021-08-17 05:00:00|35533.7|35528.9|35522.2|35517.4|35533.7|35528.9|35519.7|35514.9|200
1629176700000|2021-08-17 05:05:00|35521.7|35516.9|35515.2|35510.4|35522.7|35517.9|35511.7|35506.9|313
1629177000000|2021-08-17 05:10:00|35514.7|35509.9|35509.2|35504.4|35518.7|35513.9|35508.2|35503.4|159
1629177300000|2021-08-17 05:15:00|35508.7|35503.9|35515.2|35510.4|35518.2|35513.4|35508.2|35503.4|123
1629177600000|2021-08-17 05:20:00|35514.7|35509.9|35513.2|35508.4|35516.7|35511.9|35510.2|35505.4|74
1629177900000|2021-08-17 05:25:00|35513.7|35508.9|35519.2|35514.4|35520.7|35515.9|35513.7|35508.9|71
1629178200000|2021-08-17 05:30:00|35518.7|35513.9|35513.2|35508.4|35519.2|35514.4|35512.2|35507.4|107
1629178500000|2021-08-17 05:35:00|35513.7|35508.9|35514.2|35509.4|35517.2|35512.4|35511.7|35506.9|65
1629178800000|2021-08-17 05:40:00|35514.7|35509.9|35505.2|35500.4|35515.2|35510.4|35504.7|35499.9|136
1629179100000|2021-08-17 05:45:00|35504.7|35499.9|35508.2|35503.4|35508.7|35503.9|35502.2|35497.4|115
1629179400000|2021-08-17 05:50:00|35508.7|35503.9|35509.7|35504.9|35510.7|35505.9|35506.7|35501.9|118
1629179700000|2021-08-17 05:55:00|35508.7|35503.9|35503.2|35498.4|35508.7|35503.9|35503.2|35498.4|143
1629180000000|2021-08-17 06:00:00|35502.6|35499|35488.1|35484.5|35504.1|35500.5|35478.6|35475|680
1629180300000|2021-08-17 06:05:00|35487.6|35484|35495.6|35492|35496.1|35492.5|35486.6|35483|332
1629180600000|2021-08-17 06:10:00|35495.1|35491.5|35490.1|35486.5|35495.1|35491.5|35484.6|35481|370
1629180900000|2021-08-17 06:15:00|35489.6|35486|35493.6|35490|35495.1|35491.5|35486.1|35482.5|245
1629181200000|2021-08-17 06:20:00|35493.1|35489.5|35501.1|35497.5|35505.6|35502|35492.6|35489|300
1629181500000|2021-08-17 06:25:00|35500.1|35496.5|35507.6|35504|35508.1|35504.5|35496.6|35493|159
1629181800000|2021-08-17 06:30:00|35508.1|35504.5|35487.1|35483.5|35508.1|35504.5|35485.1|35481.5|226
1629182100000|2021-08-17 06:35:00|35486.6|35483|35474.1|35470.5|35492.6|35489|35471.1|35467.5|379
1629182400000|2021-08-17 06:40:00|35473.6|35470|35465.6|35462|35473.6|35470|35460.6|35457|305
1629182700000|2021-08-17 06:45:00|35466.1|35462.5|35445.6|35442|35468.6|35465|35433.1|35429.5|598
1629183000000|2021-08-17 06:50:00|35446.1|35442.5|35455.6|35452|35458.6|35455|35441.1|35437.5|395
1629183300000|2021-08-17 06:55:00|35456.1|35452.5|35469.6|35466|35471.6|35468|35450.1|35446.5|320
1629183600000|2021-08-17 07:00:00|35469.1|35465.5|35440.6|35437|35474.6|35471|35439.1|35435.5|714
1629183900000|2021-08-17 07:05:00|35441.1|35437.5|35425.1|35421.5|35444.6|35441|35417.6|35414|746
1629184200000|2021-08-17 07:10:00|35424.6|35421|35397.6|35394|35424.6|35421|35385.6|35382|1102
1629184500000|2021-08-17 07:15:00|35397.1|35393.5|35428.6|35425|35434.6|35431|35379.1|35375.5|941
1629184800000|2021-08-17 07:20:00|35429.1|35425.5|35404.6|35401|35430.1|35426.5|35403.6|35400|511
1629185100000|2021-08-17 07:25:00|35404.1|35400.5|35426.6|35423|35431.1|35427.5|35397.1|35393.5|537
1629185400000|2021-08-17 07:30:00|35426.1|35422.5|35437.6|35434|35444.6|35441|35415.6|35412|620
1629185700000|2021-08-17 07:35:00|35437.1|35433.5|35448.1|35444.5|35449.1|35445.5|35436.6|35433|414
1629186000000|2021-08-17 07:40:00|35448.6|35445|35463.6|35460|35465.1|35461.5|35448.1|35444.5|832
1629186300000|2021-08-17 07:45:00|35463.1|35459.5|35459.6|35456|35471.1|35467.5|35458.1|35454.5|487
1629186600000|2021-08-17 07:50:00|35459.1|35455.5|35451.6|35448|35469.6|35466|35451.1|35447.5|285
1629186900000|2021-08-17 07:55:00|35452.1|35448.5|35463.6|35460|35480.6|35477|35445.1|35441.5|533
1629187200000|2021-08-17 08:00:00|35464.1|35460.5|35488.1|35484.5|35503.1|35499.5|35464.1|35460.5|928
1629187500000|2021-08-17 08:05:00|35487.6|35484|35479.1|35475.5|35497.1|35493.5|35469.6|35466|474
1629187800000|2021-08-17 08:10:00|35478.6|35475|35484.6|35481|35486.1|35482.5|35467.1|35463.5|460
1629188100000|2021-08-17 08:15:00|35484.1|35480.5|35470.6|35467|35491.6|35488|35470.6|35467|271
1629188400000|2021-08-17 08:20:00|35471.1|35467.5|35475.6|35472|35475.6|35472|35455.6|35452|391
1629188700000|2021-08-17 08:25:00|35475.1|35471.5|35460.1|35456.5|35476.1|35472.5|35457.6|35454|358
1629189000000|2021-08-17 08:30:00|35460.6|35457|35454.6|35451|35467.6|35464|35451.6|35448|296
1629189300000|2021-08-17 08:35:00|35455.1|35451.5|35469.6|35466|35472.6|35469|35448.1|35444.5|379
1629189600000|2021-08-17 08:40:00|35470.1|35466.5|35456.6|35453|35476.1|35472.5|35456.6|35453|259
1629189900000|2021-08-17 08:45:00|35456.1|35452.5|35459.6|35456|35467.1|35463.5|35452.1|35448.5|170
1629190200000|2021-08-17 08:50:00|35460.1|35456.5|35463.1|35459.5|35463.6|35460|35451.1|35447.5|163
1629190500000|2021-08-17 08:55:00|35464.1|35460.5|35475.1|35471.5|35477.6|35474|35459.6|35456|197
1629190800000|2021-08-17 09:00:00|35474.6|35471|35459.1|35455.5|35480.6|35477|35459.1|35455.5|230
1629191100000|2021-08-17 09:05:00|35458.6|35455|35482.1|35478.5|35483.1|35479.5|35457.6|35454|209
1629191400000|2021-08-17 09:10:00|35482.6|35479|35474.6|35471|35488.1|35484.5|35474.6|35471|267
1629191700000|2021-08-17 09:15:00|35474.1|35470.5|35473.1|35469.5|35483.1|35479.5|35467.1|35463.5|153
1629192000000|2021-08-17 09:20:00|35473.6|35470|35500.6|35497|35503.1|35499.5|35472.6|35469|236
1629192300000|2021-08-17 09:25:00|35500.1|35496.5|35497.6|35494|35507.1|35503.5|35494.1|35490.5|245
1629192600000|2021-08-17 09:30:00|35498.1|35494.5|35486.6|35483|35499.6|35496|35485.6|35482|221
1629192900000|2021-08-17 09:35:00|35487.1|35483.5|35480.6|35477|35490.6|35487|35479.1|35475.5|121
1629193200000|2021-08-17 09:40:00|35481.1|35477.5|35475.6|35472|35483.6|35480|35467.1|35463.5|198
1629193500000|2021-08-17 09:45:00|35475.1|35471.5|35476.6|35473|35478.1|35474.5|35464.1|35460.5|122
1629193800000|2021-08-17 09:50:00|35476.1|35472.5|35475.1|35471.5|35477.6|35474|35463.6|35460|116
1629194100000|2021-08-17 09:55:00|35475.6|35472|35475.1|35471.5|35482.6|35479|35472.1|35468.5|117
1629194400000|2021-08-17 10:00:00|35475.6|35472|35408.6|35405|35476.6|35473|35402.6|35399|1896
1629194700000|2021-08-17 10:05:00|35409.1|35405.5|35431.6|35428|35446.6|35443|35405.1|35401.5|525
1629195000000|2021-08-17 10:10:00|35432.1|35428.5|35437.1|35433.5|35443.6|35440|35429.1|35425.5|246
1629195300000|2021-08-17 10:15:00|35436.1|35432.5|35418.6|35415|35447.1|35443.5|35418.6|35415|452
1629195600000|2021-08-17 10:20:00|35419.1|35415.5|35422.1|35418.5|35422.1|35418.5|35410.6|35407|369
1629195900000|2021-08-17 10:25:00|35420.6|35417|35417.1|35413.5|35432.1|35428.5|35410.6|35407|355
1629196200000|2021-08-17 10:30:00|35416.6|35413|35425.6|35422|35427.6|35424|35412.6|35409|301
1629196500000|2021-08-17 10:35:00|35426.1|35422.5|35414.1|35410.5|35433.1|35429.5|35404.1|35400.5|429
1629196800000|2021-08-17 10:40:00|35414.6|35411|35402.6|35399|35414.6|35411|35398.1|35394.5|328
1629197100000|2021-08-17 10:45:00|35402.1|35398.5|35405.6|35402|35409.6|35406|35395.6|35392|407
1629197400000|2021-08-17 10:50:00|35405.1|35401.5|35408.6|35405|35413.6|35410|35400.1|35396.5|289
1629197700000|2021-08-17 10:55:00|35409.1|35405.5|35425.1|35421.5|35425.1|35421.5|35409.1|35405.5|398
1629198000000|2021-08-17 11:00:00|35424.1|35420.5|35426.6|35423|35433.1|35429.5|35421.6|35418|623
1629198300000|2021-08-17 11:05:00|35426.1|35422.5|35407.6|35404|35427.1|35423.5|35401.1|35397.5|394
1629198600000|2021-08-17 11:10:00|35408.1|35404.5|35414.1|35410.5|35416.6|35413|35406.6|35403|219
1629198900000|2021-08-17 11:15:00|35413.6|35410|35400.6|35397|35415.6|35412|35383.6|35380|967
1629199200000|2021-08-17 11:20:00|35401.1|35397.5|35395.1|35391.5|35406.6|35403|35395.1|35391.5|368
1629199500000|2021-08-17 11:25:00|35396.1|35392.5|35392.1|35388.5|35396.1|35392.5|35383.1|35379.5|457
1629199800000|2021-08-17 11:30:00|35391.6|35388|35409.6|35406|35411.1|35407.5|35381.1|35377.5|500
1629200100000|2021-08-17 11:35:00|35410.1|35406.5|35417.1|35413.5|35419.6|35416|35408.1|35404.5|605
1629200400000|2021-08-17 11:40:00|35416.6|35413|35418.1|35414.5|35422.6|35419|35406.6|35403|345
1629200700000|2021-08-17 11:45:00|35417.6|35414|35427.6|35424|35430.1|35426.5|35410.6|35407|396
1629201000000|2021-08-17 11:50:00|35426.6|35423|35420.1|35416.5|35426.6|35423|35416.1|35412.5|263
1629201300000|2021-08-17 11:55:00|35420.6|35417|35424.1|35420.5|35427.6|35424|35416.6|35413|212
1629201600000|2021-08-17 12:00:00|35423.6|35420|35422.6|35419|35428.1|35424.5|35419.1|35415.5|487
1629201900000|2021-08-17 12:05:00|35422.1|35418.5|35419.1|35415.5|35427.6|35424|35418.1|35414.5|235
1629202200000|2021-08-17 12:10:00|35418.6|35415|35426.6|35423|35429.6|35426|35418.6|35415|410
1629202500000|2021-08-17 12:15:00|35426.1|35422.5|35411.1|35407.5|35427.1|35423.5|35410.1|35406.5|340
1629202800000|2021-08-17 12:20:00|35411.6|35408|35412.1|35408.5|35413.6|35410|35404.6|35401|343
1629203100000|2021-08-17 12:25:00|35412.6|35409|35412.1|35408.5|35414.1|35410.5|35403.1|35399.5|387
1629203400000|2021-08-17 12:30:00|35412.6|35409|35416.6|35413|35418.6|35415|35390.6|35387|1157
1629203700000|2021-08-17 12:35:00|35416.1|35412.5|35440.6|35437|35441.1|35437.5|35400.1|35396.5|888
1629204000000|2021-08-17 12:40:00|35441.1|35437.5|35467.6|35464|35471.6|35468|35441.1|35437.5|1103
1629204300000|2021-08-17 12:45:00|35467.1|35463.5|35450.6|35447|35467.1|35463.5|35447.1|35443.5|578
1629204600000|2021-08-17 12:50:00|35450.1|35446.5|35451.6|35448|35458.6|35455|35444.6|35441|346
1629204900000|2021-08-17 12:55:00|35452.1|35448.5|35446.6|35443|35455.1|35451.5|35443.6|35440|307
1629205200000|2021-08-17 13:00:00|35447.1|35443.5|35440.6|35437|35447.1|35443.5|35430.6|35427|574
1629205500000|2021-08-17 13:05:00|35440.1|35436.5|35405.6|35402|35440.6|35437|35405.6|35402|523
1629205800000|2021-08-17 13:10:00|35405.1|35401.5|35414.6|35411|35414.6|35411|35402.1|35398.5|393
1629206100000|2021-08-17 13:15:00|35414.1|35410.5|35396.1|35392.5|35414.6|35411|35385.1|35381.5|820
1629206400000|2021-08-17 13:20:00|35395.6|35392|35425.1|35421.5|35428.1|35424.5|35391.1|35387.5|723
1629206700000|2021-08-17 13:25:00|35425.6|35422|35363.6|35360|35432.1|35428.5|35363.1|35359.5|1559
1629207000000|2021-08-17 13:30:00|35363|35360.6|35360|35357.6|35363|35360.6|35312|35309.6|8716
1629207300000|2021-08-17 13:35:00|35360.5|35358.1|35369|35366.6|35395.5|35393.1|35325|35322.6|5020
1629207600000|2021-08-17 13:40:00|35368.5|35366.1|35375.5|35373.1|35381|35378.6|35335|35332.6|3767
1629207900000|2021-08-17 13:45:00|35376|35373.6|35356|35353.6|35384|35381.6|35333|35330.6|2982
1629208200000|2021-08-17 13:50:00|35355.5|35353.1|35309|35306.6|35356|35353.6|35308.5|35306.1|3860
1629208500000|2021-08-17 13:55:00|35310|35307.6|35290|35287.6|35310|35307.6|35273.5|35271.1|4134
1629208800000|2021-08-17 14:00:00|35291|35288.6|35294.5|35292.1|35295|35292.6|35258.5|35256.1|3853
1629209100000|2021-08-17 14:05:00|35294|35291.6|35344.5|35342.1|35364|35361.6|35285|35282.6|3335
1629209400000|2021-08-17 14:10:00|35346|35343.6|35420|35417.6|35437|35434.6|35344|35341.6|4429
1629209700000|2021-08-17 14:15:00|35419.5|35417.1|35388.5|35386.1|35426.5|35424.1|35377|35374.6|2580
1629210000000|2021-08-17 14:20:00|35388|35385.6|35382.5|35380.1|35407.5|35405.1|35370|35367.6|1643
1629210300000|2021-08-17 14:25:00|35383|35380.6|35396.5|35394.1|35405|35402.6|35374|35371.6|1677
1629210600000|2021-08-17 14:30:00|35397|35394.6|35350.5|35348.1|35398.5|35396.1|35343.5|35341.1|1616
1629210900000|2021-08-17 14:35:00|35351|35348.6|35309.5|35307.1|35359|35356.6|35308|35305.6|1873
1629211200000|2021-08-17 14:40:00|35309|35306.6|35346|35343.6|35349|35346.6|35304|35301.6|2394
1629211500000|2021-08-17 14:45:00|35342.5|35340.1|35360|35357.6|35360.5|35358.1|35321.5|35319.1|1624
1629211800000|2021-08-17 14:50:00|35360.5|35358.1|35366.5|35364.1|35375.5|35373.1|35337.5|35335.1|1836
1629212100000|2021-08-17 14:55:00|35366|35363.6|35324|35321.6|35369|35366.6|35323|35320.6|1321
1629212400000|2021-08-17 15:00:00|35324.5|35322.1|35328|35325.6|35341.5|35339.1|35314.5|35312.1|1392
1629212700000|2021-08-17 15:05:00|35328.5|35326.1|35328|35325.6|35332|35329.6|35309|35306.6|1127
1629213000000|2021-08-17 15:10:00|35328.5|35326.1|35327|35324.6|35331.5|35329.1|35301.5|35299.1|1266
1629213300000|2021-08-17 15:15:00|35327.5|35325.1|35359|35356.6|35362.5|35360.1|35315|35312.6|1419
1629213600000|2021-08-17 15:20:00|35359.5|35357.1|35359.5|35357.1|35377|35374.6|35351|35348.6|1134
1629213900000|2021-08-17 15:25:00|35360|35357.6|35342.5|35340.1|35360.5|35358.1|35329|35326.6|1472
1629214200000|2021-08-17 15:30:00|35342|35339.6|35364.5|35362.1|35373|35370.6|35325|35322.6|1377
1629214500000|2021-08-17 15:35:00|35364|35361.6|35346|35343.6|35369.5|35367.1|35336.5|35334.1|958
1629214800000|2021-08-17 15:40:00|35346.5|35344.1|35347|35344.6|35353|35350.6|35323|35320.6|1181
1629215100000|2021-08-17 15:45:00|35347.5|35345.1|35340|35337.6|35352.5|35350.1|35328.5|35326.1|787
1629215400000|2021-08-17 15:50:00|35339.5|35337.1|35317|35314.6|35339.5|35337.1|35316|35313.6|839
1629215700000|2021-08-17 15:55:00|35316.5|35314.1|35300.5|35298.1|35321.5|35319.1|35293|35290.6|1639
1629216000000|2021-08-17 16:00:00|35301|35298.6|35289.5|35287.1|35301.5|35299.1|35276|35273.6|1880
1629216300000|2021-08-17 16:05:00|35290|35287.6|35294|35291.6|35322|35319.6|35286.5|35284.1|1712
1629216600000|2021-08-17 16:10:00|35294.5|35292.1|35297.5|35295.1|35310|35307.6|35283.5|35281.1|1330
1629216900000|2021-08-17 16:15:00|35297|35294.6|35273.5|35271.1|35301.5|35299.1|35253.5|35251.1|2275
1629217200000|2021-08-17 16:20:00|35274|35271.6|35287.5|35285.1|35297.5|35295.1|35271.5|35269.1|1241
1629217500000|2021-08-17 16:25:00|35288|35285.6|35288|35285.6|35293.5|35291.1|35271|35268.6|1074
1629217800000|2021-08-17 16:30:00|35288.5|35286.1|35245.5|35243.1|35289|35286.6|35242|35239.6|1851
1629218100000|2021-08-17 16:35:00|35246|35243.6|35201|35198.6|35248.5|35246.1|35198|35195.6|3094
1629218400000|2021-08-17 16:40:00|35201.5|35199.1|35197|35194.6|35204.5|35202.1|35174|35171.6|2773
1629218700000|2021-08-17 16:45:00|35197.5|35195.1|35165.5|35163.1|35199|35196.6|35153.5|35151.1|2189
1629219000000|2021-08-17 16:50:00|35165|35162.6|35158|35155.6|35183|35180.6|35151|35148.6|2019
1629219300000|2021-08-17 16:55:00|35158.5|35156.1|35136.7|35134.3|35159|35156.6|35130.2|35127.8|2318
1629219600000|2021-08-17 17:00:00|35136.2|35133.8|35163.2|35160.8|35168.7|35166.3|35123.2|35120.8|2144
1629219900000|2021-08-17 17:05:00|35164.7|35162.3|35178.2|35175.8|35178.7|35176.3|35143.2|35140.8|1754
1629220200000|2021-08-17 17:10:00|35177.2|35174.8|35206.7|35204.3|35208.7|35206.3|35169.7|35167.3|1636
1629220500000|2021-08-17 17:15:00|35206.2|35203.8|35179.2|35176.8|35206.7|35204.3|35169.2|35166.8|1460
1629220800000|2021-08-17 17:20:00|35178.7|35176.3|35157.2|35154.8|35190.7|35188.3|35149.2|35146.8|966
1629221100000|2021-08-17 17:25:00|35157.7|35155.3|35198.2|35195.8|35200.2|35197.8|35149.7|35147.3|1173
1629221400000|2021-08-17 17:30:00|35198.7|35196.3|35185.2|35182.8|35199.7|35197.3|35175.2|35172.8|852
1629221700000|2021-08-17 17:35:00|35185.7|35183.3|35148.7|35146.3|35186.2|35183.8|35146.7|35144.3|879
1629222000000|2021-08-17 17:40:00|35148.2|35145.8|35142.7|35140.3|35149.2|35146.8|35126.2|35123.8|1216
1629222300000|2021-08-17 17:45:00|35143.2|35140.8|35135.7|35133.3|35143.7|35141.3|35118.7|35116.3|1000
1629222600000|2021-08-17 17:50:00|35135.2|35132.8|35159.2|35156.8|35165.7|35163.3|35123.2|35120.8|1541
1629222900000|2021-08-17 17:55:00|35158.7|35156.3|35201.2|35198.8|35204.7|35202.3|35157.7|35155.3|1614
1629223200000|2021-08-17 18:00:00|35200.7|35198.3|35228.2|35225.8|35237.7|35235.3|35198.7|35196.3|1725
1629223500000|2021-08-17 18:05:00|35228.7|35226.3|35241.7|35239.3|35250.7|35248.3|35228.2|35225.8|1663
1629223800000|2021-08-17 18:10:00|35241.2|35238.8|35252.7|35250.3|35266.2|35263.8|35238.2|35235.8|1301
1629224100000|2021-08-17 18:15:00|35254.7|35252.3|35242.2|35239.8|35262.7|35260.3|35240.2|35237.8|740
1629224400000|2021-08-17 18:20:00|35242.7|35240.3|35232.2|35229.8|35248.2|35245.8|35213.7|35211.3|1255
1629224700000|2021-08-17 18:25:00|35232.7|35230.3|35208.7|35206.3|35233.7|35231.3|35203.7|35201.3|959
1629225000000|2021-08-17 18:30:00|35209.7|35207.3|35195.2|35192.8|35220.7|35218.3|35189.2|35186.8|1179
1629225300000|2021-08-17 18:35:00|35195.7|35193.3|35177.2|35174.8|35195.7|35193.3|35174.2|35171.8|1109
1629225600000|2021-08-17 18:40:00|35176.2|35173.8|35200.2|35197.8|35200.2|35197.8|35172.7|35170.3|845
1629225900000|2021-08-17 18:45:00|35200.7|35198.3|35232.2|35229.8|35239.7|35237.3|35192.7|35190.3|1139
1629226200000|2021-08-17 18:50:00|35231.2|35228.8|35218.2|35215.8|35247.2|35244.8|35216.7|35214.3|776
1629226500000|2021-08-17 18:55:00|35218.7|35216.3|35269.2|35266.8|35274.7|35272.3|35217.7|35215.3|1271
1629226800000|2021-08-17 19:00:00|35268.2|35265.8|35288.2|35285.8|35294.7|35292.3|35268.2|35265.8|1784
1629227100000|2021-08-17 19:05:00|35288.7|35286.3|35307.2|35304.8|35316.7|35314.3|35278.7|35276.3|1723
1629227400000|2021-08-17 19:10:00|35307.7|35305.3|35285.2|35282.8|35312.7|35310.3|35284.2|35281.8|1278
1629227700000|2021-08-17 19:15:00|35285.7|35283.3|35283.2|35280.8|35294.7|35292.3|35266.7|35264.3|1314
1629228000000|2021-08-17 19:20:00|35283|35280.6|35272|35269.6|35295.5|35293.1|35265.5|35263.1|886
1629228300000|2021-08-17 19:25:00|35271.5|35269.1|35284.5|35282.1|35287|35284.6|35259.5|35257.1|1057
1629228600000|2021-08-17 19:30:00|35284|35281.6|35298.5|35296.1|35309|35306.6|35284|35281.6|1403
1629228900000|2021-08-17 19:35:00|35298|35295.6|35298.5|35296.1|35322.5|35320.1|35295.5|35293.1|1423
1629229200000|2021-08-17 19:40:00|35298|35295.6|35279|35276.6|35299.5|35297.1|35262.5|35260.1|1454
1629229500000|2021-08-17 19:45:00|35279.5|35277.1|35286|35283.6|35304.5|35302.1|35266.5|35264.1|1018
1629229800000|2021-08-17 19:50:00|35286.5|35284.1|35306.5|35304.1|35335.5|35333.1|35286.5|35284.1|2364
1629230100000|2021-08-17 19:55:00|35306|35303.6|35349|35346.6|35350.5|35348.1|35305|35302.6|4232
1629230400000|2021-08-17 20:00:00|35336.5|35334.1|35283.7|35278.9|35342.7|35337.9|35283.7|35278.9|1841
1629230700000|2021-08-17 20:05:00|35283.2|35278.4|35298.2|35293.4|35306.2|35301.4|35278.7|35273.9|582
1629231000000|2021-08-17 20:10:00|35297.7|35292.9|35278.7|35273.9|35297.7|35292.9|35277.2|35272.4|600
1629231300000|2021-08-17 20:15:00|35281.2|35276.4|35280.7|35275.9|35289.7|35284.9|35277.7|35272.9|100
1629231600000|2021-08-17 20:20:00|35281.2|35276.4|35282.7|35277.9|35287.2|35282.4|35281.2|35276.4|54
1629231900000|2021-08-17 20:25:00|35282.2|35277.4|35280.7|35275.9|35283.7|35278.9|35277.7|35272.9|62
1629232200000|2021-08-17 20:30:00|35281.2|35276.4|35267.7|35262.9|35281.2|35276.4|35266.7|35261.9|161
1629232500000|2021-08-17 20:35:00|35268.2|35263.4|35270.2|35265.4|35274.2|35269.4|35267.7|35262.9|114
1629232800000|2021-08-17 20:40:00|35270.7|35265.9|35267.2|35262.4|35275.2|35270.4|35265.7|35260.9|111
1629233100000|2021-08-17 20:45:00|35268.2|35263.4|35270.7|35265.9|35276.7|35271.9|35266.7|35261.9|104
1629233400000|2021-08-17 20:50:00|35271.2|35266.4|35276.7|35271.9|35277.2|35272.4|35269.7|35264.9|124
1629233700000|2021-08-17 20:55:00|35276.2|35271.4|35287|35277.2|35288.2|35283.4|35276.2|35271.4|101
1629234000000|2021-08-17 21:00:00|35288.5|35278.7|35289|35279.2|35289|35279.2|35288.1|35278.3|0
1629234300000|2021-08-17 21:05:00|35288.7|35278.9|35289.2|35279.4|35289.2|35279.4|35287.3|35277.5|0
1629234600000|2021-08-17 21:10:00|35289.4|35279.6|35285.6|35275.8|35289.4|35279.6|35285.3|35275.5|0
1629234900000|2021-08-17 21:15:00|35285.5|35275.7|35287.6|35277.8|35287.6|35277.8|35285.5|35275.7|0
1629235200000|2021-08-17 21:20:00|35288.1|35278.3|35285.3|35275.5|35288.1|35278.3|35285.2|35275.4|0
1629235500000|2021-08-17 21:25:00|35285.6|35275.8|35287.6|35277.8|35288|35278.2|35285.6|35275.8|0
1629235800000|2021-08-17 21:30:00|35287|35277.2|35286.9|35277.1|35287|35277.2|35286.9|35277.1|0
1629236100000|2021-08-17 21:35:00|35286.7|35276.9|35287.3|35277.5|35287.6|35277.8|35286.4|35276.6|0
1629236400000|2021-08-17 21:40:00|35286.7|35276.9|35288.2|35278.4|35288.7|35278.9|35286.7|35276.9|0
1629236700000|2021-08-17 21:45:00|35286.8|35277|35286.7|35276.9|35287.2|35277.4|35286.7|35276.9|0
1629237000000|2021-08-17 21:50:00|35286.2|35276.4|35281.4|35271.6|35286.2|35276.4|35280.4|35270.6|0
1629237300000|2021-08-17 21:55:00|35281.1|35271.3|35281.7|35271.9|35284.3|35274.5|35280.5|35270.7|0
1629237600000|2021-08-17 22:00:00|35269.7|35264.9|35286.7|35281.9|35287.7|35282.9|35269.7|35264.9|187
1629237900000|2021-08-17 22:05:00|35287.2|35282.4|35287.7|35282.9|35292.2|35287.4|35286.2|35281.4|99
1629238200000|2021-08-17 22:10:00|35288.7|35283.9|35289.7|35284.9|35290.7|35285.9|35284.7|35279.9|43
1629238500000|2021-08-17 22:15:00|35290.2|35285.4|35283.2|35278.4|35290.2|35285.4|35282.2|35277.4|34
1629238800000|2021-08-17 22:20:00|35284.7|35279.9|35280.7|35275.9|35285.7|35280.9|35280.2|35275.4|46
1629239100000|2021-08-17 22:25:00|35280.2|35275.4|35280.7|35275.9|35286.2|35281.4|35279.2|35274.4|42
1629239400000|2021-08-17 22:30:00|35281.2|35276.4|35284.2|35279.4|35286.7|35281.9|35279.7|35274.9|61
1629239700000|2021-08-17 22:35:00|35283.7|35278.9|35288.7|35283.9|35288.7|35283.9|35276.7|35271.9|84
1629240000000|2021-08-17 22:40:00|35289.2|35284.4|35271.7|35266.9|35289.2|35284.4|35270.2|35265.4|129
1629240300000|2021-08-17 22:45:00|35272.2|35267.4|35269.7|35264.9|35273.2|35268.4|35260.7|35255.9|208
1629240600000|2021-08-17 22:50:00|35270.2|35265.4|35281.7|35276.9|35281.7|35276.9|35270.2|35265.4|121
1629240900000|2021-08-17 22:55:00|35282.2|35277.4|35282.2|35277.4|35283.7|35278.9|35279.7|35274.9|53
1629241200000|2021-08-17 23:00:00|35281.7|35276.9|35284.7|35279.9|35288.7|35283.9|35281.7|35276.9|81
1629241500000|2021-08-17 23:05:00|35284.2|35279.4|35286.7|35281.9|35287.2|35282.4|35280.2|35275.4|51
1629241800000|2021-08-17 23:10:00|35286.2|35281.4|35286.7|35281.9|35291.2|35286.4|35286.2|35281.4|47
1629242100000|2021-08-17 23:15:00|35287.2|35282.4|35279.7|35274.9|35288.7|35283.9|35276.2|35271.4|45
1629242400000|2021-08-17 23:20:00|35279.2|35274.4|35280.7|35275.9|35282.2|35277.4|35278.7|35273.9|23
1629242700000|2021-08-17 23:25:00|35280.2|35275.4|35287.7|35282.9|35293.2|35288.4|35276.7|35271.9|103
1629243000000|2021-08-17 23:30:00|35287.2|35282.4|35274.2|35269.4|35287.2|35282.4|35270.7|35265.9|100
1629243300000|2021-08-17 23:35:00|35273.7|35268.9|35269.2|35264.4|35276.2|35271.4|35266.7|35261.9|55
1629243600000|2021-08-17 23:40:00|35269.7|35264.9|35274.7|35269.9|35277.7|35272.9|35269.2|35264.4|43
1629243900000|2021-08-17 23:45:00|35274.2|35269.4|35261.2|35256.4|35278.2|35273.4|35261.2|35256.4|112
1629244200000|2021-08-17 23:50:00|35261.7|35256.9|35264.7|35259.9|35267.2|35262.4|35256.2|35251.4|101
1629244500000|2021-08-17 23:55:00|35264.2|35259.4|35254.7|35249.9|35264.2|35259.4|35253.2|35248.4|187
1629244800000|2021-08-18 00:00:00|35254.2|35249.4|35251.2|35246.4|35271.7|35266.9|35244.7|35239.9|333
1629245100000|2021-08-18 00:05:00|35250.7|35245.9|35265.7|35260.9|35268.2|35263.4|35247.2|35242.4|151
1629245400000|2021-08-18 00:10:00|35266.2|35261.4|35272.7|35267.9|35275.2|35270.4|35263.7|35258.9|175
1629245700000|2021-08-18 00:15:00|35273.2|35268.4|35261.7|35256.9|35283.7|35278.9|35259.7|35254.9|225
1629246000000|2021-08-18 00:20:00|35262.2|35257.4|35265.7|35260.9|35268.7|35263.9|35259.7|35254.9|133
1629246300000|2021-08-18 00:25:00|35265.2|35260.4|35275.7|35270.9|35283.2|35278.4|35263.2|35258.4|131
1629246600000|2021-08-18 00:30:00|35276.2|35271.4|35285.7|35280.9|35294.7|35289.9|35276.2|35271.4|123
1629246900000|2021-08-18 00:35:00|35286.2|35281.4|35279.7|35274.9|35288.2|35283.4|35279.7|35274.9|72
1629247200000|2021-08-18 00:40:00|35280.2|35275.4|35284.7|35279.9|35291.7|35286.9|35280.2|35275.4|93
1629247500000|2021-08-18 00:45:00|35284.2|35279.4|35290.7|35285.9|35295.2|35290.4|35284.2|35279.4|144
1629247800000|2021-08-18 00:50:00|35291.2|35286.4|35294.2|35289.4|35302.2|35297.4|35291.2|35286.4|157
1629248100000|2021-08-18 00:55:00|35293.7|35288.9|35286.7|35281.9|35293.7|35288.9|35283.7|35278.9|136
1629248400000|2021-08-18 01:00:00|35287.2|35282.4|35298.7|35293.9|35299.7|35294.9|35278.2|35273.4|166
1629248700000|2021-08-18 01:05:00|35299.2|35294.4|35295.7|35290.9|35303.2|35298.4|35293.7|35288.9|155
1629249000000|2021-08-18 01:10:00|35296.7|35291.9|35310.7|35305.9|35313.2|35308.4|35296.7|35291.9|231
1629249300000|2021-08-18 01:15:00|35311.2|35306.4|35315.7|35310.9|35322.2|35317.4|35310.7|35305.9|279
1629249600000|2021-08-18 01:20:00|35315.2|35310.4|35311.7|35306.9|35316.7|35311.9|35310.7|35305.9|61
1629249900000|2021-08-18 01:25:00|35312.2|35307.4|35321.7|35316.9|35325.2|35320.4|35310.2|35305.4|147
1629250200000|2021-08-18 01:30:00|35321.2|35316.4|35323.7|35318.9|35327.2|35322.4|35315.7|35310.9|178
1629250500000|2021-08-18 01:35:00|35324.2|35319.4|35315.2|35310.4|35328.2|35323.4|35314.7|35309.9|83
1629250800000|2021-08-18 01:40:00|35315.7|35310.9|35306.7|35301.9|35316.7|35311.9|35300.7|35295.9|167
1629251100000|2021-08-18 01:45:00|35306.2|35301.4|35312.2|35307.4|35315.2|35310.4|35304.7|35299.9|78
1629251400000|2021-08-18 01:50:00|35311.7|35306.9|35310.7|35305.9|35320.7|35315.9|35309.2|35304.4|71
1629251700000|2021-08-18 01:55:00|35310.2|35305.4|35304.7|35299.9|35312.2|35307.4|35303.2|35298.4|69
1629252000000|2021-08-18 02:00:00|35305.2|35300.4|35308.2|35303.4|35308.2|35303.4|35290.2|35285.4|247
1629252300000|2021-08-18 02:05:00|35307.7|35302.9|35311.2|35306.4|35315.2|35310.4|35306.7|35301.9|96
1629252600000|2021-08-18 02:10:00|35311.7|35306.9|35320.7|35315.9|35322.2|35317.4|35311.7|35306.9|135
1629252900000|2021-08-18 02:15:00|35321.2|35316.4|35329.7|35324.9|35333.7|35328.9|35321.2|35316.4|287
1629253200000|2021-08-18 02:20:00|35329.2|35324.4|35330.2|35325.4|35335.2|35330.4|35329.2|35324.4|139
1629253500000|2021-08-18 02:25:00|35329.7|35324.9|35327.2|35322.4|35336.2|35331.4|35326.2|35321.4|176
1629253800000|2021-08-18 02:30:00|35327.7|35322.9|35325.7|35320.9|35331.2|35326.4|35324.2|35319.4|137
1629254100000|2021-08-18 02:35:00|35325.2|35320.4|35341.2|35336.4|35342.2|35337.4|35325.2|35320.4|320
1629254400000|2021-08-18 02:40:00|35340.2|35335.4|35336.7|35331.9|35342.2|35337.4|35330.2|35325.4|139
1629254700000|2021-08-18 02:45:00|35337.2|35332.4|35333.2|35328.4|35339.7|35334.9|35331.2|35326.4|132
1629255000000|2021-08-18 02:50:00|35334.2|35329.4|35330.7|35325.9|35339.7|35334.9|35327.7|35322.9|212
1629255300000|2021-08-18 02:55:00|35331.2|35326.4|35332.7|35327.9|35334.7|35329.9|35328.2|35323.4|89
1629255600000|2021-08-18 03:00:00|35333.2|35328.4|35341.7|35336.9|35344.7|35339.9|35332.2|35327.4|154
1629255900000|2021-08-18 03:05:00|35341.2|35336.4|35332.7|35327.9|35341.2|35336.4|35330.2|35325.4|147
1629256200000|2021-08-18 03:10:00|35333.2|35328.4|35339.7|35334.9|35341.2|35336.4|35330.7|35325.9|96
1629256500000|2021-08-18 03:15:00|35340.2|35335.4|35346.7|35341.9|35350.2|35345.4|35338.2|35333.4|162
1629256800000|2021-08-18 03:20:00|35346.2|35341.4|35348.7|35343.9|35350.7|35345.9|35338.2|35333.4|219
1629257100000|2021-08-18 03:25:00|35349.2|35344.4|35341.7|35336.9|35349.2|35344.4|35338.7|35333.9|137
1629257400000|2021-08-18 03:30:00|35342.2|35337.4|35340.7|35335.9|35346.7|35341.9|35339.2|35334.4|70
1629257700000|2021-08-18 03:35:00|35340.2|35335.4|35340.2|35335.4|35342.7|35337.9|35338.7|35333.9|67
1629258000000|2021-08-18 03:40:00|35339.2|35334.4|35335.2|35330.4|35340.7|35335.9|35332.7|35327.9|86
1629258300000|2021-08-18 03:45:00|35334.7|35329.9|35341.7|35336.9|35343.7|35338.9|35334.2|35329.4|61
1629258600000|2021-08-18 03:50:00|35342.2|35337.4|35345.2|35340.4|35346.2|35341.4|35341.7|35336.9|54
1629258900000|2021-08-18 03:55:00|35345.7|35340.9|35340.7|35335.9|35347.7|35342.9|35339.2|35334.4|54
1629259200000|2021-08-18 04:00:00|35341.2|35336.4|35341.7|35336.9|35345.2|35340.4|35340.7|35335.9|54
1629259500000|2021-08-18 04:05:00|35342.2|35337.4|35341.7|35336.9|35343.2|35338.4|35338.2|35333.4|68
1629259800000|2021-08-18 04:10:00|35342.2|35337.4|35348.2|35343.4|35349.2|35344.4|35341.2|35336.4|83
1629260100000|2021-08-18 04:15:00|35347.7|35342.9|35344.2|35339.4|35352.2|35347.4|35344.2|35339.4|86
1629260400000|2021-08-18 04:20:00|35344.7|35339.9|35352.2|35347.4|35353.7|35348.9|35344.2|35339.4|89
1629260700000|2021-08-18 04:25:00|35351.7|35346.9|35350.2|35345.4|35353.2|35348.4|35348.7|35343.9|79
1629261000000|2021-08-18 04:30:00|35349.7|35344.9|35349.2|35344.4|35352.2|35347.4|35348.7|35343.9|47
1629261300000|2021-08-18 04:35:00|35348.7|35343.9|35348.7|35343.9|35349.7|35344.9|35345.7|35340.9|51
1629261600000|2021-08-18 04:40:00|35348.2|35343.4|35343.2|35338.4|35348.2|35343.4|35341.2|35336.4|87
1629261900000|2021-08-18 04:45:00|35343.7|35338.9|35341.2|35336.4|35345.2|35340.4|35341.2|35336.4|49
1629262200000|2021-08-18 04:50:00|35340.7|35335.9|35341.2|35336.4|35344.2|35339.4|35340.2|35335.4|84
1629262500000|2021-08-18 04:55:00|35341.7|35336.9|35342.2|35337.4|35343.7|35338.9|35339.2|35334.4|38
1629262800000|2021-08-18 05:00:00|35341.7|35336.9|35351.2|35346.4|35355.7|35350.9|35341.7|35336.9|270
1629263100000|2021-08-18 05:05:00|35351.7|35346.9|35349.7|35344.9|35352.2|35347.4|35345.7|35340.9|111
1629263400000|2021-08-18 05:10:00|35350.2|35345.4|35355.2|35350.4|35357.7|35352.9|35349.2|35344.4|96
1629263700000|2021-08-18 05:15:00|35355.7|35350.9|35352.7|35347.9|35356.2|35351.4|35348.2|35343.4|87
1629264000000|2021-08-18 05:20:00|35352.2|35347.4|35347.7|35342.9|35353.2|35348.4|35346.7|35341.9|62
1629264300000|2021-08-18 05:25:00|35347.2|35342.4|35345.2|35340.4|35349.2|35344.4|35344.7|35339.9|72
1629264600000|2021-08-18 05:30:00|35345.7|35340.9|35352.7|35347.9|35354.2|35349.4|35342.2|35337.4|196
1629264900000|2021-08-18 05:35:00|35353.2|35348.4|35351.7|35346.9|35353.7|35348.9|35349.2|35344.4|84
1629265200000|2021-08-18 05:40:00|35351.2|35346.4|35345.2|35340.4|35352.7|35347.9|35345.2|35340.4|62
1629265500000|2021-08-18 05:45:00|35345.7|35340.9|35344.7|35339.9|35348.2|35343.4|35343.2|35338.4|55
1629265800000|2021-08-18 05:50:00|35344.2|35339.4|35340.7|35335.9|35345.7|35340.9|35338.2|35333.4|97
1629266100000|2021-08-18 05:55:00|35341.2|35336.4|35341.2|35336.4|35344.2|35339.4|35340.2|35335.4|80
1629266400000|2021-08-18 06:00:00|35340.6|35337|35325.1|35321.5|35350.6|35347|35323.1|35319.5|318
1629266700000|2021-08-18 06:05:00|35324.6|35321|35330.6|35327|35339.6|35336|35320.6|35317|178
1629267000000|2021-08-18 06:10:00|35331.1|35327.5|35341.1|35337.5|35341.6|35338|35327.6|35324|97
1629267300000|2021-08-18 06:15:00|35341.6|35338|35330.1|35326.5|35341.6|35338|35330.1|35326.5|100
1629267600000|2021-08-18 06:20:00|35329.6|35326|35330.6|35327|35333.1|35329.5|35327.1|35323.5|94
1629267900000|2021-08-18 06:25:00|35330.1|35326.5|35319.6|35316|35332.1|35328.5|35318.6|35315|139
1629268200000|2021-08-18 06:30:00|35319.1|35315.5|35310.6|35307|35322.1|35318.5|35309.6|35306|194
1629268500000|2021-08-18 06:35:00|35311.1|35307.5|35318.1|35314.5|35321.6|35318|35311.1|35307.5|114
1629268800000|2021-08-18 06:40:00|35318.6|35315|35313.6|35310|35320.1|35316.5|35310.6|35307|90
1629269100000|2021-08-18 06:45:00|35313.1|35309.5|35319.1|35315.5|35325.6|35322|35313.1|35309.5|107
1629269400000|2021-08-18 06:50:00|35319.6|35316|35330.6|35327|35330.6|35327|35317.1|35313.5|76
1629269700000|2021-08-18 06:55:00|35330.1|35326.5|35319.1|35315.5|35330.6|35327|35315.6|35312|110
1629270000000|2021-08-18 07:00:00|35319.6|35316|35334.1|35330.5|35336.1|35332.5|35311.6|35308|407
1629270300000|2021-08-18 07:05:00|35334.6|35331|35321.1|35317.5|35336.1|35332.5|35319.1|35315.5|268
1629270600000|2021-08-18 07:10:00|35321.6|35318|35310.1|35306.5|35325.1|35321.5|35305.6|35302|249
1629270900000|2021-08-18 07:15:00|35310.6|35307|35299.1|35295.5|35312.6|35309|35295.1|35291.5|194
1629271200000|2021-08-18 07:20:00|35298.6|35295|35308.1|35304.5|35309.6|35306|35295.6|35292|116
1629271500000|2021-08-18 07:25:00|35307.6|35304|35300.1|35296.5|35307.6|35304|35295.1|35291.5|154
1629271800000|2021-08-18 07:30:00|35300.6|35297|35277.1|35273.5|35301.6|35298|35269.1|35265.5|418
1629272100000|2021-08-18 07:35:00|35276.6|35273|35275.1|35271.5|35277.6|35274|35266.1|35262.5|261
1629272400000|2021-08-18 07:40:00|35274.6|35271|35261.1|35257.5|35277.1|35273.5|35259.6|35256|196
1629272700000|2021-08-18 07:45:00|35261.6|35258|35262.6|35259|35265.6|35262|35247.6|35244|331
1629273000000|2021-08-18 07:50:00|35262.1|35258.5|35269.1|35265.5|35271.1|35267.5|35256.6|35253|220
1629273300000|2021-08-18 07:55:00|35269.6|35266|35264.1|35260.5|35270.1|35266.5|35254.1|35250.5|219
1629273600000|2021-08-18 08:00:00|35263.6|35260|35283.6|35280|35286.6|35283|35252.6|35249|351
1629273900000|2021-08-18 08:05:00|35284.6|35281|35299.6|35296|35304.6|35301|35284.6|35281|395
1629274200000|2021-08-18 08:10:00|35299.1|35295.5|35284.1|35280.5|35299.6|35296|35281.1|35277.5|279
1629274500000|2021-08-18 08:15:00|35284.6|35281|35275.6|35272|35285.1|35281.5|35270.6|35267|297
1629274800000|2021-08-18 08:20:00|35276.1|35272.5|35274.6|35271|35293.6|35290|35274.1|35270.5|319
1629275100000|2021-08-18 08:25:00|35274.1|35270.5|35263.1|35259.5|35279.6|35276|35259.1|35255.5|305
1629275400000|2021-08-18 08:30:00|35262.6|35259|35276.6|35273|35277.1|35273.5|35253.1|35249.5|271
1629275700000|2021-08-18 08:35:00|35276.1|35272.5|35281.1|35277.5|35289.6|35286|35269.1|35265.5|173
1629276000000|2021-08-18 08:40:00|35280.6|35277|35262.6|35259|35280.6|35277|35259.1|35255.5|139
1629276300000|2021-08-18 08:45:00|35263.1|35259.5|35271.6|35268|35274.6|35271|35245.6|35242|239
1629276600000|2021-08-18 08:50:00|35272.1|35268.5|35256.1|35252.5|35273.1|35269.5|35254.6|35251|198
1629276900000|2021-08-18 08:55:00|35256.6|35253|35272.1|35268.5|35276.1|35272.5|35249.1|35245.5|191
1629277200000|2021-08-18 09:00:00|35272.6|35269|35263.6|35260|35273.1|35269.5|35263.1|35259.5|130
1629277500000|2021-08-18 09:05:00|35263.1|35259.5|35270.6|35267|35271.1|35267.5|35256.6|35253|200
1629277800000|2021-08-18 09:10:00|35271.1|35267.5|35279.1|35275.5|35284.6|35281|35261.1|35257.5|156
1629278100000|2021-08-18 09:15:00|35279.6|35276|35277.1|35273.5|35280.6|35277|35272.1|35268.5|118
1629278400000|2021-08-18 09:20:00|35277.6|35274|35270.6|35267|35282.1|35278.5|35270.6|35267|211
1629278700000|2021-08-18 09:25:00|35272.1|35268.5|35272.1|35268.5|35276.6|35273|35260.6|35257|157
1629279000000|2021-08-18 09:30:00|35271.6|35268|35263.6|35260|35273.1|35269.5|35254.1|35250.5|163
1629279300000|2021-08-18 09:35:00|35261.6|35258|35258.1|35254.5|35264.6|35261|35252.6|35249|157
1629279600000|2021-08-18 09:40:00|35257.6|35254|35258.6|35255|35258.6|35255|35248.1|35244.5|176
1629279900000|2021-08-18 09:45:00|35258.1|35254.5|35250.1|35246.5|35259.6|35256|35247.6|35244|219
1629280200000|2021-08-18 09:50:00|35249.6|35246|35246.6|35243|35250.6|35247|35238.1|35234.5|258
1629280500000|2021-08-18 09:55:00|35247.6|35244|35242.1|35238.5|35248.1|35244.5|35238.1|35234.5|180
1629280800000|2021-08-18 10:00:00|35242.6|35239|35243.6|35240|35247.6|35244|35230.1|35226.5|365
1629281100000|2021-08-18 10:05:00|35242.1|35238.5|35237.6|35234|35246.6|35243|35235.6|35232|135
1629281400000|2021-08-18 10:10:00|35237.1|35233.5|35243.6|35240|35245.1|35241.5|35235.1|35231.5|111
1629281700000|2021-08-18 10:15:00|35243.1|35239.5|35230.1|35226.5|35245.6|35242|35229.6|35226|173
1629282000000|2021-08-18 10:20:00|35230.6|35227|35232.1|35228.5|35233.6|35230|35224.6|35221|335
1629282300000|2021-08-18 10:25:00|35232.6|35229|35232.1|35228.5|35238.6|35235|35228.1|35224.5|174
1629282600000|2021-08-18 10:30:00|35231.6|35228|35240.1|35236.5|35244.6|35241|35226.6|35223|245
1629282900000|2021-08-18 10:35:00|35239.6|35236|35253.6|35250|35254.6|35251|35239.6|35236|328
1629283200000|2021-08-18 10:40:00|35254.6|35251|35263.1|35259.5|35265.6|35262|35253.6|35250|284
1629283500000|2021-08-18 10:45:00|35263.6|35260|35266.6|35263|35268.1|35264.5|35261.1|35257.5|149
1629283800000|2021-08-18 10:50:00|35267.1|35263.5|35286.1|35282.5|35286.6|35283|35265.1|35261.5|341
1629284100000|2021-08-18 10:55:00|35286.6|35283|35283.1|35279.5|35289.6|35286|35273.1|35269.5|365
1629284400000|2021-08-18 11:00:00|35282.6|35279|35288.1|35284.5|35296.6|35293|35282.1|35278.5|264
1629284700000|2021-08-18 11:05:00|35287.6|35284|35287.6|35284|35290.1|35286.5|35283.1|35279.5|188
1629285000000|2021-08-18 11:10:00|35287.1|35283.5|35261.6|35258|35287.6|35284|35260.6|35257|341
1629285300000|2021-08-18 11:15:00|35261.1|35257.5|35260.6|35257|35263.6|35260|35251.6|35248|256
1629285600000|2021-08-18 11:20:00|35260.1|35256.5|35256.6|35253|35264.1|35260.5|35247.6|35244|342
1629285900000|2021-08-18 11:25:00|35256.1|35252.5|35244.6|35241|35258.6|35255|35240.6|35237|141
1629286200000|2021-08-18 11:30:00|35244.1|35240.5|35254.6|35251|35256.1|35252.5|35243.6|35240|167
1629286500000|2021-08-18 11:35:00|35254.1|35250.5|35263.1|35259.5|35264.6|35261|35253.6|35250|143
1629286800000|2021-08-18 11:40:00|35262.6|35259|35260.1|35256.5|35264.6|35261|35258.1|35254.5|111
1629287100000|2021-08-18 11:45:00|35260.6|35257|35271.6|35268|35274.6|35271|35257.6|35254|226
1629287400000|2021-08-18 11:50:00|35272.1|35268.5|35264.6|35261|35274.6|35271|35264.1|35260.5|145
1629287700000|2021-08-18 11:55:00|35265.1|35261.5|35266.6|35263|35271.1|35267.5|35263.6|35260|107
1629288000000|2021-08-18 12:00:00|35267.1|35263.5|35283.1|35279.5|35284.1|35280.5|35266.6|35263|264
1629288300000|2021-08-18 12:05:00|35282.6|35279|35260.1|35256.5|35283.1|35279.5|35259.6|35256|251
1629288600000|2021-08-18 12:10:00|35260.6|35257|35247.1|35243.5|35262.6|35259|35246.6|35243|354
1629288900000|2021-08-18 12:15:00|35247.6|35244|35258.6|35255|35259.6|35256|35246.1|35242.5|311
1629289200000|2021-08-18 12:20:00|35259.1|35255.5|35258.1|35254.5|35260.1|35256.5|35248.6|35245|204
1629289500000|2021-08-18 12:25:00|35258.6|35255|35247.6|35244|35261.1|35257.5|35244.6|35241|237
1629289800000|2021-08-18 12:30:00|35247.1|35243.5|35258.1|35254.5|35261.6|35258|35245.6|35242|257
1629290100000|2021-08-18 12:35:00|35257.6|35254|35254.6|35251|35268.1|35264.5|35248.1|35244.5|305
1629290400000|2021-08-18 12:40:00|35254.1|35250.5|35251.6|35248|35259.6|35256|35250.1|35246.5|298
1629290700000|2021-08-18 12:45:00|35251.1|35247.5|35237.6|35234|35256.1|35252.5|35228.1|35224.5|474
1629291000000|2021-08-18 12:50:00|35237.1|35233.5|35236.6|35233|35238.1|35234.5|35229.1|35225.5|249
1629291300000|2021-08-18 12:55:00|35237.6|35234|35246.1|35242.5|35247.6|35244|35237.6|35234|287
1629291600000|2021-08-18 13:00:00|35245.6|35242|35246.6|35243|35252.1|35248.5|35237.1|35233.5|338
1629291900000|2021-08-18 13:05:00|35246.1|35242.5|35252.1|35248.5|35254.6|35251|35243.6|35240|260
1629292200000|2021-08-18 13:10:00|35252.6|35249|35226.1|35222.5|35253.6|35250|35225.6|35222|318
1629292500000|2021-08-18 13:15:00|35225.6|35222|35217.1|35213.5|35227.6|35224|35209.1|35205.5|793
1629292800000|2021-08-18 13:20:00|35217.6|35214|35221.6|35218|35225.1|35221.5|35214.6|35211|285
1629293100000|2021-08-18 13:25:00|35221.1|35217.5|35213.1|35209.5|35227.1|35223.5|35191.1|35187.5|1229
1629293400000|2021-08-18 13:30:00|35214.1|35210.5|35194|35191.6|35232.5|35230.1|35191|35188.6|5175
1629293700000|2021-08-18 13:35:00|35190.5|35188.1|35207.5|35205.1|35241.5|35239.1|35189.5|35187.1|3456
1629294000000|2021-08-18 13:40:00|35207|35204.6|35266.5|35264.1|35268.5|35266.1|35183|35180.6|3445
1629294300000|2021-08-18 13:45:00|35266|35263.6|35246.5|35244.1|35279.5|35277.1|35236.5|35234.1|2914
1629294600000|2021-08-18 13:50:00|35246|35243.6|35259.5|35257.1|35261|35258.6|35212.5|35210.1|2383
1629294900000|2021-08-18 13:55:00|35259|35256.6|35318|35315.6|35318|35315.6|35254.5|35252.1|2911
1629295200000|2021-08-18 14:00:00|35319|35316.6|35338.5|35336.1|35346|35343.6|35308.5|35306.1|3192
1629295500000|2021-08-18 14:05:00|35338|35335.6|35300.5|35298.1|35338|35335.6|35295.5|35293.1|2319
1629295800000|2021-08-18 14:10:00|35300|35297.6|35332.5|35330.1|35338|35335.6|35297.5|35295.1|1956
1629296100000|2021-08-18 14:15:00|35332|35329.6|35337|35334.6|35342.5|35340.1|35307|35304.6|1625
1629296400000|2021-08-18 14:20:00|35336.5|35334.1|35344|35341.6|35350|35347.6|35319.5|35317.1|1457
1629296700000|2021-08-18 14:25:00|35343.5|35341.1|35315.5|35313.1|35343.5|35341.1|35313|35310.6|1276
1629297000000|2021-08-18 14:30:00|35316|35313.6|35338.5|35336.1|35350|35347.6|35313|35310.6|1731
1629297300000|2021-08-18 14:35:00|35339|35336.6|35314|35311.6|35356|35353.6|35311|35308.6|2022
1629297600000|2021-08-18 14:40:00|35314.5|35312.1|35299|35296.6|35315.5|35313.1|35288|35285.6|1771
1629297900000|2021-08-18 14:45:00|35298.5|35296.1|35306.5|35304.1|35311.5|35309.1|35287|35284.6|1299
1629298200000|2021-08-18 14:50:00|35306|35303.6|35315.5|35313.1|35339.5|35337.1|35304|35301.6|1235
1629298500000|2021-08-18 14:55:00|35316|35313.6|35304|35301.6|35317|35314.6|35294.5|35292.1|1005
1629298800000|2021-08-18 15:00:00|35303.5|35301.1|35296.5|35294.1|35305|35302.6|35284|35281.6|1199
1629299100000|2021-08-18 15:05:00|35297|35294.6|35305|35302.6|35312.5|35310.1|35288|35285.6|996
1629299400000|2021-08-18 15:10:00|35306.5|35304.1|35290|35287.6|35313.5|35311.1|35284|35281.6|752
1629299700000|2021-08-18 15:15:00|35288.5|35286.1|35290.5|35288.1|35293|35290.6|35268.5|35266.1|1037
1629300000000|2021-08-18 15:20:00|35290|35287.6|35289.5|35287.1|35295|35292.6|35275.5|35273.1|850
1629300300000|2021-08-18 15:25:00|35289|35286.6|35300|35297.6|35305.5|35303.1|35288|35285.6|1008
1629300600000|2021-08-18 15:30:00|35299.5|35297.1|35290.5|35288.1|35309.5|35307.1|35286|35283.6|1071
1629300900000|2021-08-18 15:35:00|35290|35287.6|35308|35305.6|35318.5|35316.1|35282|35279.6|1311
1629301200000|2021-08-18 15:40:00|35306.5|35304.1|35317.5|35315.1|35326|35323.6|35303.5|35301.1|1054
1629301500000|2021-08-18 15:45:00|35318|35315.6|35295|35292.6|35327|35324.6|35294.5|35292.1|870
1629301800000|2021-08-18 15:50:00|35295.5|35293.1|35298|35295.6|35315|35312.6|35289|35286.6|703
1629302100000|2021-08-18 15:55:00|35298.5|35296.1|35296|35293.6|35310.5|35308.1|35291.5|35289.1|596
1629302400000|2021-08-18 16:00:00|35296.5|35294.1|35310|35307.6|35316.5|35314.1|35291|35288.6|833
1629302700000|2021-08-18 16:05:00|35310.5|35308.1|35314.5|35312.1|35322|35319.6|35305.5|35303.1|479
1629303000000|2021-08-18 16:10:00|35315|35312.6|35314|35311.6|35321|35318.6|35309.5|35307.1|424
1629303300000|2021-08-18 16:15:00|35313.5|35311.1|35307.5|35305.1|35318.5|35316.1|35305|35302.6|437
1629303600000|2021-08-18 16:20:00|35307|35304.6|35283|35280.6|35310.5|35308.1|35282|35279.6|630
1629303900000|2021-08-18 16:25:00|35282.5|35280.1|35257|35254.6|35291|35288.6|35256|35253.6|1463
1629304200000|2021-08-18 16:30:00|35256.5|35254.1|35259.5|35257.1|35264|35261.6|35249|35246.6|1102
1629304500000|2021-08-18 16:35:00|35259|35256.6|35256|35253.6|35259.5|35257.1|35245|35242.6|689
1629304800000|2021-08-18 16:40:00|35255.5|35253.1|35264.5|35262.1|35269|35266.6|35245|35242.6|704
1629305100000|2021-08-18 16:45:00|35264|35261.6|35274.5|35272.1|35276|35273.6|35259|35256.6|427
1629305400000|2021-08-18 16:50:00|35274|35271.6|35277|35274.6|35282.5|35280.1|35263|35260.6|541
1629305700000|2021-08-18 16:55:00|35277.5|35275.1|35289|35286.6|35290|35287.6|35271|35268.6|755
1629306000000|2021-08-18 17:00:00|35288.5|35286.1|35272.5|35270.1|35290|35287.6|35264|35261.6|761
1629306300000|2021-08-18 17:05:00|35273|35270.6|35285|35282.6|35285.5|35283.1|35264|35261.6|476
1629306600000|2021-08-18 17:10:00|35285.5|35283.1|35289|35286.6|35292.5|35290.1|35279.5|35277.1|325
1629306900000|2021-08-18 17:15:00|35288.5|35286.1|35280.5|35278.1|35290.5|35288.1|35273.5|35271.1|437
1629307200000|2021-08-18 17:20:00|35281|35278.6|35272.5|35270.1|35287|35284.6|35271|35268.6|438
1629307500000|2021-08-18 17:25:00|35273|35270.6|35275.5|35273.1|35277.5|35275.1|35258|35255.6|562
1629307800000|2021-08-18 17:30:00|35275|35272.6|35283.5|35281.1|35290|35287.6|35271.5|35269.1|506
1629308100000|2021-08-18 17:35:00|35284|35281.6|35287|35284.6|35289|35286.6|35279|35276.6|361
1629308400000|2021-08-18 17:40:00|35287.5|35285.1|35291.5|35289.1|35296.5|35294.1|35284|35281.6|310
1629308700000|2021-08-18 17:45:00|35291|35288.6|35291.5|35289.1|35297.5|35295.1|35289|35286.6|305
1629309000000|2021-08-18 17:50:00|35291|35288.6|35301.5|35299.1|35302.5|35300.1|35288|35285.6|362
1629309300000|2021-08-18 17:55:00|35300.5|35298.1|35294.8|35292.4|35302|35299.6|35293.8|35291.4|371
1629309600000|2021-08-18 18:00:00|35295.3|35292.9|35339.8|35337.4|35342.8|35340.4|35290.8|35288.4|1448
1629309900000|2021-08-18 18:05:00|35340.3|35337.9|35321.3|35318.9|35345.3|35342.9|35316.8|35314.4|1712
1629310200000|2021-08-18 18:10:00|35320.8|35318.4|35226.8|35224.4|35330.3|35327.9|35216.3|35213.9|3370
1629310500000|2021-08-18 18:15:00|35226.3|35223.9|35190.8|35188.4|35237.8|35235.4|35151.3|35148.9|4105
1629310800000|2021-08-18 18:20:00|35188.8|35186.4|35223.8|35221.4|35224.3|35221.9|35172.3|35169.9|2669
1629311100000|2021-08-18 18:25:00|35224.3|35221.9|35268.3|35265.9|35273.3|35270.9|35213.3|35210.9|2012
1629311400000|2021-08-18 18:30:00|35267.8|35265.4|35284.8|35282.4|35290.3|35287.9|35261.8|35259.4|2175
1629311700000|2021-08-18 18:35:00|35284.3|35281.9|35253.8|35251.4|35286.3|35283.9|35252.3|35249.9|1256
1629312000000|2021-08-18 18:40:00|35253.3|35250.9|35228.3|35225.9|35258.3|35255.9|35223.8|35221.4|1523
1629312300000|2021-08-18 18:45:00|35228.8|35226.4|35214.8|35212.4|35230.8|35228.4|35209.3|35206.9|1288
1629312600000|2021-08-18 18:50:00|35215.3|35212.9|35208.8|35206.4|35224.3|35221.9|35195.8|35193.4|1198
1629312900000|2021-08-18 18:55:00|35208.3|35205.9|35225.3|35222.9|35237.3|35234.9|35203.8|35201.4|1098
1629313200000|2021-08-18 19:00:00|35224.8|35222.4|35202.8|35200.4|35226.3|35223.9|35197.3|35194.9|1267
1629313500000|2021-08-18 19:05:00|35202.3|35199.9|35190.8|35188.4|35216.3|35213.9|35190.3|35187.9|1064
1629313800000|2021-08-18 19:10:00|35190.3|35187.9|35193.3|35190.9|35209.8|35207.4|35183.3|35180.9|1328
1629314100000|2021-08-18 19:15:00|35192.8|35190.4|35209.3|35206.9|35209.3|35206.9|35185.3|35182.9|1048
1629314400000|2021-08-18 19:20:00|35207.8|35205.4|35179.8|35177.4|35211.3|35208.9|35178.3|35175.9|1254
1629314700000|2021-08-18 19:25:00|35179.3|35176.9|35134.8|35132.4|35183.8|35181.4|35133.3|35130.9|1901
1629315000000|2021-08-18 19:30:00|35134.3|35131.9|35086.3|35083.9|35134.3|35131.9|35079.8|35077.4|4147
1629315300000|2021-08-18 19:35:00|35085.8|35083.4|35090.3|35087.9|35096.8|35094.4|35068.8|35066.4|3244
1629315600000|2021-08-18 19:40:00|35090.8|35088.4|35135.3|35132.9|35135.3|35132.9|35083.3|35080.9|2472
1629315900000|2021-08-18 19:45:00|35134.8|35132.4|35039.3|35036.9|35145.8|35143.4|35032.3|35029.9|3257
1629316200000|2021-08-18 19:50:00|35031.3|35028.9|35032.3|35029.9|35043.3|35040.9|34997.8|34995.4|4262
1629316500000|2021-08-18 19:55:00|35032.8|35030.4|34971.3|34968.9|35033.3|35030.9|34947.8|34945.4|7345
1629316800000|2021-08-18 20:00:00|34968.8|34966.4|34938.4|34933.6|34986.4|34981.6|34934.4|34929.6|2536
1629317100000|2021-08-18 20:05:00|34937.4|34932.6|34950.4|34945.6|34966.4|34961.6|34933.9|34929.1|1364
1629317400000|2021-08-18 20:10:00|34949.9|34945.1|34958.4|34953.6|34960.4|34955.6|34935.4|34930.6|1198
1629317700000|2021-08-18 20:15:00|34957.9|34953.1|34948.4|34943.6|34957.9|34953.1|34937.4|34932.6|261
1629318000000|2021-08-18 20:20:00|34947.9|34943.1|34937.4|34932.6|34953.9|34949.1|34932.4|34927.6|319
1629318300000|2021-08-18 20:25:00|34936.9|34932.1|34934.9|34930.1|34950.9|34946.1|34934.4|34929.6|218
1629318600000|2021-08-18 20:30:00|34934.4|34929.6|34911.9|34907.1|34941.4|34936.6|34911.9|34907.1|651
1629318900000|2021-08-18 20:35:00|34911.4|34906.6|34902.4|34897.6|34918.4|34913.6|34865.4|34860.6|1121
1629319200000|2021-08-18 20:40:00|34901.9|34897.1|34915.4|34910.6|34924.9|34920.1|34900.4|34895.6|385
1629319500000|2021-08-18 20:45:00|34914.9|34910.1|34878.4|34873.6|34914.9|34910.1|34876.4|34871.6|411
1629319800000|2021-08-18 20:50:00|34879.4|34874.6|34908.4|34903.6|34911.4|34906.6|34877.9|34873.1|384
1629320100000|2021-08-18 20:55:00|34908.9|34904.1|34914.7|34904.9|34920.9|34916.1|34904.4|34898.7|258
1629320400000|2021-08-18 21:00:00|34914.1|34904.3|34919.1|34909.3|34919.7|34909.9|34913|34903.2|0
1629320700000|2021-08-18 21:05:00|34919.2|34909.4|34929.3|34919.5|34929.3|34919.5|34918|34908.2|0
1629321000000|2021-08-18 21:10:00|34929.2|34919.4|34933.2|34923.4|34933.2|34923.4|34928.3|34918.5|0
1629321300000|2021-08-18 21:15:00|34933.1|34923.3|34931|34921.2|34934.7|34924.9|34931|34921.2|0
1629321600000|2021-08-18 21:20:00|34929.6|34919.8|34928.8|34919|34929.6|34919.8|34920.8|34911|0
1629321900000|2021-08-18 21:25:00|34929|34919.2|34924.6|34914.8|34929.9|34920.1|34922|34912.2|0
1629322200000|2021-08-18 21:30:00|34924.5|34914.7|34920.9|34911.1|34927|34917.2|34920.5|34910.7|0
1629322500000|2021-08-18 21:35:00|34920.7|34910.9|34921.2|34911.4|34921.5|34911.7|34919.4|34909.6|0
1629322800000|2021-08-18 21:40:00|34921.1|34911.3|34922.4|34912.6|34922.4|34912.6|34921|34911.2|0
1629323100000|2021-08-18 21:45:00|34922.5|34912.7|34923.1|34913.3|34924|34914.2|34921.7|34911.9|0
1629323400000|2021-08-18 21:50:00|34923.2|34913.4|34922.2|34912.4|34923.6|34913.8|34921.3|34911.5|0
1629323700000|2021-08-18 21:55:00|34920.4|34910.6|34920.5|34910.7|34923.1|34913.3|34918|34908.2|0
1629324000000|2021-08-18 22:00:00|34929.4|34924.6|34934.4|34929.6|34947.9|34943.1|34918.4|34913.6|401
1629324300000|2021-08-18 22:05:00|34934.9|34930.1|34935.4|34930.6|34945.9|34941.1|34931.4|34926.6|160
1629324600000|2021-08-18 22:10:00|34935.9|34931.1|34938.4|34933.6|34944.4|34939.6|34931.4|34926.6|146
1629324900000|2021-08-18 22:15:00|34937.9|34933.1|34948.4|34943.6|34950.4|34945.6|34935.9|34931.1|189
1629325200000|2021-08-18 22:20:00|34950.4|34945.6|34958.9|34954.1|34959.9|34955.1|34947.4|34942.6|244
1629325500000|2021-08-18 22:25:00|34958.4|34953.6|34955.4|34950.6|34958.4|34953.6|34951.9|34947.1|104
1629325800000|2021-08-18 22:30:00|34955.9|34951.1|34961.9|34957.1|34961.9|34957.1|34954.4|34949.6|114
1629326100000|2021-08-18 22:35:00|34961.4|34956.6|34963.4|34958.6|34963.9|34959.1|34957.9|34953.1|175
1629326400000|2021-08-18 22:40:00|34962.9|34958.1|34963.9|34959.1|34969.4|34964.6|34961.4|34956.6|178
1629326700000|2021-08-18 22:45:00|34963.4|34958.6|34956.9|34952.1|34963.4|34958.6|34954.4|34949.6|126
1629327000000|2021-08-18 22:50:00|34957.4|34952.6|34957.4|34952.6|34964.4|34959.6|34955.4|34950.6|109
1629327300000|2021-08-18 22:55:00|34956.9|34952.1|34963.4|34958.6|34964.4|34959.6|34954.9|34950.1|114
1629327600000|2021-08-18 23:00:00|34962.9|34958.1|34942.4|34937.6|34962.9|34958.1|34941.4|34936.6|232
1629327900000|2021-08-18 23:05:00|34942.9|34938.1|34957.4|34952.6|34958.4|34953.6|34942.4|34937.6|71
1629328200000|2021-08-18 23:10:00|34956.9|34952.1|34958.4|34953.6|34960.9|34956.1|34954.4|34949.6|94
1629328500000|2021-08-18 23:15:00|34957.9|34953.1|34950.4|34945.6|34960.4|34955.6|34950.4|34945.6|73
1629328800000|2021-08-18 23:20:00|34949.9|34945.1|34940.9|34936.1|34952.4|34947.6|34938.9|34934.1|112
1629329100000|2021-08-18 23:25:00|34941.4|34936.6|34932.4|34927.6|34941.4|34936.6|34929.4|34924.6|190
1629329400000|2021-08-18 23:30:00|34931.9|34927.1|34940.4|34935.6|34940.4|34935.6|34919.4|34914.6|285
1629329700000|2021-08-18 23:35:00|34940.9|34936.1|34934.4|34929.6|34944.9|34940.1|34933.4|34928.6|110
1629330000000|2021-08-18 23:40:00|34933.9|34929.1|34941.4|34936.6|34942.4|34937.6|34931.9|34927.1|84
1629330300000|2021-08-18 23:45:00|34941.9|34937.1|34945.4|34940.6|34950.9|34946.1|34941.4|34936.6|145
1629330600000|2021-08-18 23:50:00|34944.9|34940.1|34942.4|34937.6|34947.9|34943.1|34939.4|34934.6|154
1629330900000|2021-08-18 23:55:00|34942.9|34938.1|34941.9|34937.1|34944.9|34940.1|34936.4|34931.6|122
1629331200000|2021-08-19 00:00:00|34940.4|34935.6|34967.4|34962.6|34967.4|34962.6|34937.9|34933.1|238
1629331500000|2021-08-19 00:05:00|34967.9|34963.1|34983.4|34978.6|34983.9|34979.1|34958.4|34953.6|348
1629331800000|2021-08-19 00:10:00|34983.9|34979.1|34982.9|34978.1|34992.9|34988.1|34978.9|34974.1|309
1629332100000|2021-08-19 00:15:00|34983.4|34978.6|34967.4|34962.6|34985.4|34980.6|34965.9|34961.1|251
1629332400000|2021-08-19 00:20:00|34966.9|34962.1|34971.4|34966.6|34971.4|34966.6|34956.9|34952.1|130
1629332700000|2021-08-19 00:25:00|34970.9|34966.1|34963.4|34958.6|34972.9|34968.1|34962.4|34957.6|122
1629333000000|2021-08-19 00:30:00|34962.9|34958.1|34969.4|34964.6|34969.9|34965.1|34955.9|34951.1|110
1629333300000|2021-08-19 00:35:00|34969.9|34965.1|34970.4|34965.6|34978.9|34974.1|34967.9|34963.1|164
1629333600000|2021-08-19 00:40:00|34970.9|34966.1|34975.4|34970.6|34979.9|34975.1|34969.9|34965.1|152
1629333900000|2021-08-19 00:45:00|34974.9|34970.1|34977.4|34972.6|34980.4|34975.6|34972.4|34967.6|87
1629334200000|2021-08-19 00:50:00|34977.9|34973.1|34981.4|34976.6|34983.9|34979.1|34976.4|34971.6|102
1629334500000|2021-08-19 00:55:00|34980.9|34976.1|34973.4|34968.6|34982.4|34977.6|34966.4|34961.6|79
1629334800000|2021-08-19 01:00:00|34972.9|34968.1|34981.4|34976.6|34983.4|34978.6|34956.9|34952.1|161
1629335100000|2021-08-19 01:05:00|34980.9|34976.1|34983.9|34979.1|34997.4|34992.6|34979.4|34974.6|200
1629335400000|2021-08-19 01:10:00|34984.4|34979.6|34987.4|34982.6|34993.4|34988.6|34982.4|34977.6|86
1629335700000|2021-08-19 01:15:00|34986.9|34982.1|34985.4|34980.6|34993.4|34988.6|34983.9|34979.1|126
1629336000000|2021-08-19 01:20:00|34984.9|34980.1|34983.4|34978.6|34991.4|34986.6|34982.4|34977.6|95
1629336300000|2021-08-19 01:25:00|34983.9|34979.1|34989.4|34984.6|34990.9|34986.1|34979.4|34974.6|51
1629336600000|2021-08-19 01:30:00|34988.9|34984.1|34999.4|34994.6|35004.9|35000.1|34988.9|34984.1|217
1629336900000|2021-08-19 01:35:00|34999.9|34995.1|34998.4|34993.6|35003.9|34999.1|34994.4|34989.6|158
1629337200000|2021-08-19 01:40:00|34997.9|34993.1|35000.9|34996.1|35005.4|35000.6|34992.9|34988.1|171
1629337500000|2021-08-19 01:45:00|35001.9|34997.1|34994.4|34989.6|35001.9|34997.1|34992.4|34987.6|124
1629337800000|2021-08-19 01:50:00|34993.9|34989.1|34989.4|34984.6|34994.4|34989.6|34986.4|34981.6|118
1629338100000|2021-08-19 01:55:00|34988.9|34984.1|34958.9|34954.1|34988.9|34984.1|34956.9|34952.1|396
1629338400000|2021-08-19 02:00:00|34957.9|34953.1|34956.4|34951.6|34957.9|34953.1|34936.9|34932.1|493
1629338700000|2021-08-19 02:05:00|34956.9|34952.1|34959.4|34954.6|34966.4|34961.6|34954.9|34950.1|199
1629339000000|2021-08-19 02:10:00|34958.9|34954.1|34947.4|34942.6|34960.4|34955.6|34942.4|34937.6|178
1629339300000|2021-08-19 02:15:00|34946.9|34942.1|34932.4|34927.6|34946.9|34942.1|34914.4|34909.6|449
1629339600000|2021-08-19 02:20:00|34932.9|34928.1|34925.4|34920.6|34933.4|34928.6|34912.9|34908.1|240
1629339900000|2021-08-19 02:25:00|34924.9|34920.1|34922.4|34917.6|34930.4|34925.6|34916.9|34912.1|148
1629340200000|2021-08-19 02:30:00|34922.9|34918.1|34943.9|34939.1|34946.4|34941.6|34917.4|34912.6|176
1629340500000|2021-08-19 02:35:00|34938.9|34934.1|34941.4|34936.6|34945.4|34940.6|34935.9|34931.1|184
1629340800000|2021-08-19 02:40:00|34940.9|34936.1|34942.9|34938.1|34949.9|34945.1|34939.4|34934.6|163
1629341100000|2021-08-19 02:45:00|34942.4|34937.6|34963.9|34959.1|34969.4|34964.6|34938.4|34933.6|256
1629341400000|2021-08-19 02:50:00|34963.4|34958.6|34957.4|34952.6|34967.4|34962.6|34952.4|34947.6|164
1629341700000|2021-08-19 02:55:00|34955.9|34951.1|34946.4|34941.6|34961.4|34956.6|34945.4|34940.6|112
1629342000000|2021-08-19 03:00:00|34946.9|34942.1|34950.9|34946.1|34958.9|34954.1|34946.9|34942.1|101
1629342300000|2021-08-19 03:05:00|34950.4|34945.6|34946.4|34941.6|34958.4|34953.6|34943.9|34939.1|55
1629342600000|2021-08-19 03:10:00|34945.9|34941.1|34948.4|34943.6|34949.9|34945.1|34936.4|34931.6|153
1629342900000|2021-08-19 03:15:00|34947.9|34943.1|34950.4|34945.6|34950.9|34946.1|34940.9|34936.1|67
1629343200000|2021-08-19 03:20:00|34950.9|34946.1|34964.9|34960.1|34976.4|34971.6|34950.9|34946.1|249
1629343500000|2021-08-19 03:25:00|34965.4|34960.6|34956.4|34951.6|34967.4|34962.6|34947.4|34942.6|127
1629343800000|2021-08-19 03:30:00|34955.9|34951.1|34951.4|34946.6|34956.4|34951.6|34944.9|34940.1|71
1629344100000|2021-08-19 03:35:00|34950.9|34946.1|34942.4|34937.6|34951.4|34946.6|34939.9|34935.1|90
1629344400000|2021-08-19 03:40:00|34941.9|34937.1|34945.9|34941.1|34949.9|34945.1|34940.4|34935.6|90
1629344700000|2021-08-19 03:45:00|34945.4|34940.6|34940.4|34935.6|34948.9|34944.1|34936.4|34931.6|131
1629345000000|2021-08-19 03:50:00|34940.9|34936.1|34951.9|34947.1|34951.9|34947.1|34935.9|34931.1|65
1629345300000|2021-08-19 03:55:00|34952.4|34947.6|34946.9|34942.1|34953.9|34949.1|34943.9|34939.1|79
1629345600000|2021-08-19 04:00:00|34946.4|34941.6|34950.4|34945.6|34954.9|34950.1|34943.9|34939.1|58
1629345900000|2021-08-19 04:05:00|34950.9|34946.1|34943.4|34938.6|34951.4|34946.6|34941.9|34937.1|39
1629346200000|2021-08-19 04:10:00|34942.9|34938.1|34945.4|34940.6|34946.4|34941.6|34941.9|34937.1|32
1629346500000|2021-08-19 04:15:00|34944.9|34940.1|34937.9|34933.1|34945.9|34941.1|34934.4|34929.6|92
1629346800000|2021-08-19 04:20:00|34938.4|34933.6|34941.9|34937.1|34943.9|34939.1|34937.4|34932.6|31
1629347100000|2021-08-19 04:25:00|34942.4|34937.6|34936.9|34932.1|34946.4|34941.6|34936.9|34932.1|42
1629347400000|2021-08-19 04:30:00|34937.4|34932.6|34937.4|34932.6|34943.4|34938.6|34936.4|34931.6|97
1629347700000|2021-08-19 04:35:00|34936.9|34932.1|34936.4|34931.6|34938.9|34934.1|34930.9|34926.1|150
1629348000000|2021-08-19 04:40:00|34935.9|34931.1|34943.4|34938.6|34947.4|34942.6|34933.9|34929.1|100
1629348300000|2021-08-19 04:45:00|34943.9|34939.1|34945.4|34940.6|34948.4|34943.6|34940.9|34936.1|43
1629348600000|2021-08-19 04:50:00|34944.9|34940.1|34932.4|34927.6|34945.4|34940.6|34931.9|34927.1|38
1629348900000|2021-08-19 04:55:00|34932.9|34928.1|34934.4|34929.6|34936.9|34932.1|34929.4|34924.6|65
1629349200000|2021-08-19 05:00:00|34934.9|34930.1|34933.4|34928.6|34936.9|34932.1|34906.4|34901.6|567
1629349500000|2021-08-19 05:05:00|34934.9|34930.1|34932.4|34927.6|34941.9|34937.1|34923.4|34918.6|132
1629349800000|2021-08-19 05:10:00|34931.9|34927.1|34931.4|34926.6|34933.4|34928.6|34924.4|34919.6|56
1629350100000|2021-08-19 05:15:00|34931.9|34927.1|34921.9|34917.1|34938.9|34934.1|34920.4|34915.6|69
1629350400000|2021-08-19 05:20:00|34921.4|34916.6|34932.4|34927.6|34938.9|34934.1|34914.9|34910.1|163
1629350700000|2021-08-19 05:25:00|34932.9|34928.1|34918.9|34914.1|34936.4|34931.6|34918.4|34913.6|88
1629351000000|2021-08-19 05:30:00|34920.9|34916.1|34928.9|34924.1|34935.9|34931.1|34918.4|34913.6|107
1629351300000|2021-08-19 05:35:00|34929.4|34924.6|34926.4|34921.6|34940.4|34935.6|34925.4|34920.6|115
1629351600000|2021-08-19 05:40:00|34925.9|34921.1|34901.4|34896.6|34930.4|34925.6|34900.9|34896.1|276
1629351900000|2021-08-19 05:45:00|34901.9|34897.1|34896.4|34891.6|34906.4|34901.6|34887.4|34882.6|382
1629352200000|2021-08-19 05:50:00|34895.9|34891.1|34876.9|34872.1|34897.9|34893.1|34876.4|34871.6|370
1629352500000|2021-08-19 05:55:00|34877.4|34872.6|34858.4|34853.6|34877.4|34872.6|34857.9|34853.1|530
1629352800000|2021-08-19 06:00:00|34857.8|34854.2|34807.8|34804.2|34876.3|34872.7|34807.3|34803.7|1587
1629353100000|2021-08-19 06:05:00|34808.3|34804.7|34816.3|34812.7|34829.3|34825.7|34802.3|34798.7|833
1629353400000|2021-08-19 06:10:00|34816.8|34813.2|34812.8|34809.2|34825.8|34822.2|34791.8|34788.2|655
1629353700000|2021-08-19 06:15:00|34812.3|34808.7|34822.8|34819.2|34822.8|34819.2|34794.8|34791.2|428
1629354000000|2021-08-19 06:20:00|34823.3|34819.7|34789.8|34786.2|34823.3|34819.7|34785.8|34782.2|452
1629354300000|2021-08-19 06:25:00|34789.3|34785.7|34763.3|34759.7|34791.3|34787.7|34762.3|34758.7|832
1629354600000|2021-08-19 06:30:00|34762.8|34759.2|34803.8|34800.2|34806.8|34803.2|34760.3|34756.7|786
1629354900000|2021-08-19 06:35:00|34804.3|34800.7|34792.8|34789.2|34804.8|34801.2|34782.3|34778.7|387
1629355200000|2021-08-19 06:40:00|34791.8|34788.2|34791.8|34788.2|34794.3|34790.7|34775.3|34771.7|300
1629355500000|2021-08-19 06:45:00|34792.3|34788.7|34772.8|34769.2|34792.8|34789.2|34766.8|34763.2|370
1629355800000|2021-08-19 06:50:00|34773.3|34769.7|34774.8|34771.2|34791.3|34787.7|34766.3|34762.7|323
1629356100000|2021-08-19 06:55:00|34775.3|34771.7|34713.3|34709.7|34776.8|34773.2|34699.8|34696.2|1474
1629356400000|2021-08-19 07:00:00|34713.8|34710.2|34689.3|34685.7|34725.3|34721.7|34680.8|34677.2|1675
1629356700000|2021-08-19 07:05:00|34689.8|34686.2|34704.3|34700.7|34714.3|34710.7|34652.3|34648.7|2277
1629357000000|2021-08-19 07:10:00|34705.3|34701.7|34742.8|34739.2|34749.3|34745.7|34677.3|34673.7|1436
1629357300000|2021-08-19 07:15:00|34742.3|34738.7|34759.8|34756.2|34761.3|34757.7|34721.3|34717.7|1198
1629357600000|2021-08-19 07:20:00|34758.3|34754.7|34759.3|34755.7|34771.8|34768.2|34737.8|34734.2|1214
1629357900000|2021-08-19 07:25:00|34761.8|34758.2|34756.8|34753.2|34766.3|34762.7|34720.8|34717.2|931
1629358200000|2021-08-19 07:30:00|34756.3|34752.7|34698.8|34695.2|34757.3|34753.7|34694.8|34691.2|1096
1629358500000|2021-08-19 07:35:00|34698.3|34694.7|34714.3|34710.7|34714.8|34711.2|34685.8|34682.2|826
1629358800000|2021-08-19 07:40:00|34714.8|34711.2|34703.8|34700.2|34714.8|34711.2|34676.8|34673.2|770
1629359100000|2021-08-19 07:45:00|34703.3|34699.7|34735.8|34732.2|34743.8|34740.2|34693.8|34690.2|863
1629359400000|2021-08-19 07:50:00|34735.3|34731.7|34689.3|34685.7|34742.3|34738.7|34681.8|34678.2|668
1629359700000|2021-08-19 07:55:00|34689.8|34686.2|34700.8|34697.2|34702.8|34699.2|34677.8|34674.2|516
1629360000000|2021-08-19 08:00:00|34700.3|34696.7|34668.8|34665.2|34702.3|34698.7|34659.3|34655.7|1197
1629360300000|2021-08-19 08:05:00|34669.3|34665.7|34672.3|34668.7|34674.8|34671.2|34643.8|34640.2|1145
1629360600000|2021-08-19 08:10:00|34672.8|34669.2|34663.3|34659.7|34680.3|34676.7|34657.8|34654.2|646
1629360900000|2021-08-19 08:15:00|34662.8|34659.2|34641.3|34637.7|34663.3|34659.7|34636.8|34633.2|698
1629361200000|2021-08-19 08:20:00|34641.8|34638.2|34620.8|34617.2|34643.3|34639.7|34612.8|34609.2|1132
1629361500000|2021-08-19 08:25:00|34620.3|34616.7|34625.8|34622.2|34630.3|34626.7|34605.3|34601.7|958
1629361800000|2021-08-19 08:30:00|34626.3|34622.7|34622.8|34619.2|34632.3|34628.7|34615.8|34612.2|704
1629362100000|2021-08-19 08:35:00|34622.3|34618.7|34632.8|34629.2|34633.3|34629.7|34596.8|34593.2|662
1629362400000|2021-08-19 08:40:00|34633.3|34629.7|34651.8|34648.2|34661.3|34657.7|34624.8|34621.2|823
1629362700000|2021-08-19 08:45:00|34651.3|34647.7|34612.8|34609.2|34659.8|34656.2|34611.8|34608.2|672
1629363000000|2021-08-19 08:50:00|34613.3|34609.7|34619.8|34616.2|34635.8|34632.2|34605.8|34602.2|534
1629363300000|2021-08-19 08:55:00|34619.3|34615.7|34632.3|34628.7|34634.3|34630.7|34609.3|34605.7|598
1629363600000|2021-08-19 09:00:00|34631.8|34628.2|34597.8|34594.2|34636.3|34632.7|34590.8|34587.2|994
1629363900000|2021-08-19 09:05:00|34598.3|34594.7|34583.8|34580.2|34599.3|34595.7|34569.8|34566.2|756
1629364200000|2021-08-19 09:10:00|34583.3|34579.7|34590.8|34587.2|34598.8|34595.2|34574.3|34570.7|787
1629364500000|2021-08-19 09:15:00|34591.3|34587.7|34620.3|34616.7|34620.8|34617.2|34564.3|34560.7|806
1629364800000|2021-08-19 09:20:00|34619.8|34616.2|34624.3|34620.7|34628.8|34625.2|34603.8|34600.2|673
1629365100000|2021-08-19 09:25:00|34623.8|34620.2|34627.8|34624.2|34644.3|34640.7|34615.3|34611.7|517
1629365400000|2021-08-19 09:30:00|34627.3|34623.7|34675.8|34672.2|34675.8|34672.2|34621.3|34617.7|925
1629365700000|2021-08-19 09:35:00|34675.3|34671.7|34684.8|34681.2|34690.8|34687.2|34663.8|34660.2|782
1629366000000|2021-08-19 09:40:00|34684.3|34680.7|34695.3|34691.7|34699.8|34696.2|34674.8|34671.2|555
1629366300000|2021-08-19 09:45:00|34694.8|34691.2|34707.8|34704.2|34715.8|34712.2|34689.3|34685.7|850
1629366600000|2021-08-19 09:50:00|34708.3|34704.7|34729.3|34725.7|34731.3|34727.7|34704.3|34700.7|534
1629366900000|2021-08-19 09:55:00|34728.8|34725.2|34720.8|34717.2|34752.8|34749.2|34719.8|34716.2|1038
1629367200000|2021-08-19 10:00:00|34721.3|34717.7|34725.8|34722.2|34740.3|34736.7|34712.3|34708.7|693
1629367500000|2021-08-19 10:05:00|34725.3|34721.7|34729.3|34725.7|34759.8|34756.2|34718.8|34715.2|892
1629367800000|2021-08-19 10:10:00|34728.8|34725.2|34713.3|34709.7|34741.8|34738.2|34713.3|34709.7|555
1629368100000|2021-08-19 10:15:00|34713.8|34710.2|34709.8|34706.2|34727.3|34723.7|34699.8|34696.2|560
1629368400000|2021-08-19 10:20:00|34710.3|34706.7|34743.8|34740.2|34745.8|34742.2|34692.8|34689.2|594
1629368700000|2021-08-19 10:25:00|34744.3|34740.7|34721.8|34718.2|34744.3|34740.7|34698.3|34694.7|417
1629369000000|2021-08-19 10:30:00|34721.3|34717.7|34715.8|34712.2|34732.8|34729.2|34704.3|34700.7|336
1629369300000|2021-08-19 10:35:00|34716.3|34712.7|34707.8|34704.2|34727.8|34724.2|34703.8|34700.2|335
1629369600000|2021-08-19 10:40:00|34707.3|34703.7|34663.8|34660.2|34710.3|34706.7|34660.3|34656.7|891
1629369900000|2021-08-19 10:45:00|34664.3|34660.7|34686.8|34683.2|34690.3|34686.7|34659.3|34655.7|570
1629370200000|2021-08-19 10:50:00|34687.3|34683.7|34676.8|34673.2|34694.3|34690.7|34663.8|34660.2|398
1629370500000|2021-08-19 10:55:00|34676.3|34672.7|34665.3|34661.7|34684.8|34681.2|34660.8|34657.2|259
1629370800000|2021-08-19 11:00:00|34662.8|34659.2|34677.8|34674.2|34681.3|34677.7|34660.8|34657.2|543
1629371100000|2021-08-19 11:05:00|34678.3|34674.7|34653.8|34650.2|34684.3|34680.7|34638.3|34634.7|475
1629371400000|2021-08-19 11:10:00|34653.3|34649.7|34665.3|34661.7|34665.8|34662.2|34640.3|34636.7|376
1629371700000|2021-08-19 11:15:00|34664.3|34660.7|34650.8|34647.2|34673.3|34669.7|34640.8|34637.2|559
1629372000000|2021-08-19 11:20:00|34651.3|34647.7|34641.3|34637.7|34655.8|34652.2|34618.3|34614.7|775
1629372300000|2021-08-19 11:25:00|34641.8|34638.2|34660.8|34657.2|34661.3|34657.7|34635.8|34632.2|593
1629372600000|2021-08-19 11:30:00|34660.3|34656.7|34668.3|34664.7|34669.8|34666.2|34648.8|34645.2|608
1629372900000|2021-08-19 11:35:00|34667.8|34664.2|34677.3|34673.7|34682.3|34678.7|34659.8|34656.2|552
1629373200000|2021-08-19 11:40:00|34677.8|34674.2|34666.8|34663.2|34684.3|34680.7|34664.8|34661.2|471
1629373500000|2021-08-19 11:45:00|34666.3|34662.7|34664.3|34660.7|34681.8|34678.2|34661.3|34657.7|657
1629373800000|2021-08-19 11:50:00|34663.8|34660.2|34617.8|34614.2|34664.3|34660.7|34617.3|34613.7|565
1629374100000|2021-08-19 11:55:00|34618.3|34614.7|34610.8|34607.2|34626.3|34622.7|34605.3|34601.7|923
1629374400000|2021-08-19 12:00:00|34613.8|34610.2|34589.8|34586.2|34619.8|34616.2|34569.3|34565.7|1390
1629374700000|2021-08-19 12:05:00|34590.3|34586.7|34622.8|34619.2|34623.3|34619.7|34586.3|34582.7|700
1629375000000|2021-08-19 12:10:00|34623.3|34619.7|34629.8|34626.2|34639.8|34636.2|34621.3|34617.7|781
1629375300000|2021-08-19 12:15:00|34629.3|34625.7|34635.8|34632.2|34639.3|34635.7|34627.3|34623.7|418
1629375600000|2021-08-19 12:20:00|34636.3|34632.7|34657.8|34654.2|34660.3|34656.7|34633.8|34630.2|854
1629375900000|2021-08-19 12:25:00|34658.3|34654.7|34652.3|34648.7|34666.3|34662.7|34645.3|34641.7|817
1629376200000|2021-08-19 12:30:00|34652.8|34649.2|34629.3|34625.7|34665.3|34661.7|34627.3|34623.7|818
1629376500000|2021-08-19 12:35:00|34628.8|34625.2|34662.3|34658.7|34662.3|34658.7|34626.8|34623.2|597
1629376800000|2021-08-19 12:40:00|34661.8|34658.2|34661.8|34658.2|34674.3|34670.7|34655.3|34651.7|650
1629377100000|2021-08-19 12:45:00|34661.3|34657.7|34636.3|34632.7|34664.8|34661.2|34636.3|34632.7|505
1629377400000|2021-08-19 12:50:00|34635.8|34632.2|34626.3|34622.7|34636.8|34633.2|34621.8|34618.2|654
1629377700000|2021-08-19 12:55:00|34625.3|34621.7|34616.3|34612.7|34643.3|34639.7|34616.3|34612.7|574
1629378000000|2021-08-19 13:00:00|34615.8|34612.2|34646.3|34642.7|34652.8|34649.2|34615.8|34612.2|752
1629378300000|2021-08-19 13:05:00|34646.8|34643.2|34663.3|34659.7|34681.8|34678.2|34638.8|34635.2|582
1629378600000|2021-08-19 13:10:00|34663.8|34660.2|34726.3|34722.7|34727.3|34723.7|34663.8|34660.2|1126
1629378900000|2021-08-19 13:15:00|34725.3|34721.7|34731.8|34728.2|34744.8|34741.2|34719.3|34715.7|1313
1629379200000|2021-08-19 13:20:00|34730.8|34727.2|34706.8|34703.2|34730.8|34727.2|34704.3|34700.7|854
1629379500000|2021-08-19 13:25:00|34705.3|34701.7|34686.8|34683.2|34717.3|34713.7|34678.8|34675.2|1218
1629379800000|2021-08-19 13:30:00|34686.2|34683.8|34854.2|34851.8|34858.2|34855.8|34681.2|34678.8|10336
1629380100000|2021-08-19 13:35:00|34853.7|34851.3|34830.2|34827.8|34871.7|34869.3|34782.2|34779.8|6766
1629380400000|2021-08-19 13:40:00|34829.7|34827.3|34850.7|34848.3|34862.2|34859.8|34771.7|34769.3|4415
1629380700000|2021-08-19 13:45:00|34850.2|34847.8|34834.7|34832.3|34914.7|34912.3|34822.2|34819.8|5947
1629381000000|2021-08-19 13:50:00|34834.2|34831.8|34901.2|34898.8|34908.7|34906.3|34834.2|34831.8|3918
1629381300000|2021-08-19 13:55:00|34901.7|34899.3|34896.2|34893.8|34925.2|34922.8|34867.7|34865.3|3599
1629381600000|2021-08-19 14:00:00|34897.2|34894.8|34946.7|34944.3|34957.2|34954.8|34860.7|34858.3|4761
1629381900000|2021-08-19 14:05:00|34946.2|34943.8|34944.7|34942.3|34958.7|34956.3|34926.2|34923.8|2532
1629382200000|2021-08-19 14:10:00|34944.2|34941.8|34943.7|34941.3|34964.7|34962.3|34914.7|34912.3|2831
1629382500000|2021-08-19 14:15:00|34944.2|34941.8|34956.2|34953.8|34994.2|34991.8|34915.7|34913.3|3905
1629382800000|2021-08-19 14:20:00|34955.7|34953.3|34900.2|34897.8|34973.7|34971.3|34898.2|34895.8|2239
1629383100000|2021-08-19 14:25:00|34899.7|34897.3|34896.7|34894.3|34911.2|34908.8|34878.2|34875.8|2369
1629383400000|2021-08-19 14:30:00|34896.2|34893.8|34836.2|34833.8|34904.7|34902.3|34834.2|34831.8|2780
1629383700000|2021-08-19 14:35:00|34836.7|34834.3|34798.2|34795.8|34838.7|34836.3|34784.7|34782.3|2354
1629384000000|2021-08-19 14:40:00|34797.7|34795.3|34746.2|34743.8|34799.2|34796.8|34740.2|34737.8|2994
1629384300000|2021-08-19 14:45:00|34746.7|34744.3|34740.2|34737.8|34773.2|34770.8|34727.7|34725.3|3078
1629384600000|2021-08-19 14:50:00|34740.7|34738.3|34789.7|34787.3|34794.7|34792.3|34728.7|34726.3|2717
1629384900000|2021-08-19 14:55:00|34790.2|34787.8|34890.7|34888.3|34898.2|34895.8|34789.7|34787.3|3737
1629385200000|2021-08-19 15:00:00|34891.2|34888.8|34875.2|34872.8|34897.2|34894.8|34836.7|34834.3|2942
1629385500000|2021-08-19 15:05:00|34875.7|34873.3|34823.2|34820.8|34886.2|34883.8|34814.7|34812.3|2109
1629385800000|2021-08-19 15:10:00|34823.7|34821.3|34823.2|34820.8|34837.7|34835.3|34799.7|34797.3|2161
1629386100000|2021-08-19 15:15:00|34823.7|34821.3|34847.2|34844.8|34850.7|34848.3|34790.2|34787.8|1912
1629386400000|2021-08-19 15:20:00|34846.7|34844.3|34855.2|34852.8|34861.2|34858.8|34830.7|34828.3|1652
1629386700000|2021-08-19 15:25:00|34854.7|34852.3|34809.2|34806.8|34855.7|34853.3|34799.7|34797.3|1464
1629387000000|2021-08-19 15:30:00|34809.7|34807.3|34834.2|34831.8|34864.2|34861.8|34797.7|34795.3|2196
1629387300000|2021-08-19 15:35:00|34837.2|34834.8|34812.7|34810.3|34840.7|34838.3|34800.2|34797.8|1672
1629387600000|2021-08-19 15:40:00|34813.7|34811.3|34884.7|34882.3|34886.2|34883.8|34808.7|34806.3|1884
1629387900000|2021-08-19 15:45:00|34885.2|34882.8|34943.2|34940.8|34948.7|34946.3|34882.7|34880.3|3010
1629388200000|2021-08-19 15:50:00|34943.7|34941.3|34935.2|34932.8|34955.7|34953.3|34934.2|34931.8|1637
1629388500000|2021-08-19 15:55:00|34935.7|34933.3|34949.2|34946.8|34973.2|34970.8|34935.2|34932.8|1791
1629388800000|2021-08-19 16:00:00|34949.7|34947.3|34950.2|34947.8|34973.7|34971.3|34947.7|34945.3|1468
1629389100000|2021-08-19 16:05:00|34949.7|34947.3|34897.2|34894.8|34963.2|34960.8|34896.7|34894.3|2077
1629389400000|2021-08-19 16:10:00|34897.7|34895.3|34929.7|34927.3|34946.2|34943.8|34896.2|34893.8|1475
1629389700000|2021-08-19 16:15:00|34930.2|34927.8|34910.7|34908.3|34932.2|34929.8|34907.7|34905.3|886
1629390000000|2021-08-19 16:20:00|34911.2|34908.8|34919.2|34916.8|34935.7|34933.3|34902.2|34899.8|1070
1629390300000|2021-08-19 16:25:00|34919.7|34917.3|34926.2|34923.8|34933.7|34931.3|34916.2|34913.8|746
1629390600000|2021-08-19 16:30:00|34926.7|34924.3|34934.2|34931.8|34944.7|34942.3|34913.2|34910.8|971
1629390900000|2021-08-19 16:35:00|34934.7|34932.3|34954.2|34951.8|34957.7|34955.3|34927.2|34924.8|1041
1629391200000|2021-08-19 16:40:00|34953.2|34950.8|34948.2|34945.8|34961.7|34959.3|34942.7|34940.3|810
1629391500000|2021-08-19 16:45:00|34947.2|34944.8|34954.7|34952.3|34954.7|34952.3|34934.2|34931.8|822
1629391800000|2021-08-19 16:50:00|34955.2|34952.8|34970.2|34967.8|34972.7|34970.3|34942.7|34940.3|871
1629392100000|2021-08-19 16:55:00|34969.7|34967.3|34976.2|34973.8|34980.7|34978.3|34962.7|34960.3|775
1629392400000|2021-08-19 17:00:00|34977.7|34975.3|34927.2|34924.8|34980.2|34977.8|34926.7|34924.3|993
1629392700000|2021-08-19 17:05:00|34926.7|34924.3|34905.2|34902.8|34929.7|34927.3|34893.7|34891.3|1247
1629393000000|2021-08-19 17:10:00|34905.7|34903.3|34915.2|34912.8|34932.2|34929.8|34904.7|34902.3|1054
1629393300000|2021-08-19 17:15:00|34915.7|34913.3|34908.2|34905.8|34925.2|34922.8|34904.2|34901.8|861
1629393600000|2021-08-19 17:20:00|34908.7|34906.3|34903.7|34901.3|34926.2|34923.8|34899.2|34896.8|939
1629393900000|2021-08-19 17:25:00|34904.2|34901.8|34855.7|34853.3|34908.7|34906.3|34854.7|34852.3|1237
1629394200000|2021-08-19 17:30:00|34856.2|34853.8|34854.2|34851.8|34866.2|34863.8|34837.7|34835.3|1192
1629394500000|2021-08-19 17:35:00|34853.7|34851.3|34868.2|34865.8|34868.7|34866.3|34839.7|34837.3|1101
1629394800000|2021-08-19 17:40:00|34867.7|34865.3|34881.2|34878.8|34905.7|34903.3|34863.2|34860.8|1538
1629395100000|2021-08-19 17:45:00|34881.7|34879.3|34877.2|34874.8|34884.7|34882.3|34854.7|34852.3|1068
1629395400000|2021-08-19 17:50:00|34877.7|34875.3|34861.7|34859.3|34886.7|34884.3|34858.7|34856.3|671
1629395700000|2021-08-19 17:55:00|34862.2|34859.8|34813.2|34810.8|34865.2|34862.8|34811.7|34809.3|1235
1629396000000|2021-08-19 18:00:00|34812.7|34810.3|34788.2|34785.8|34838.2|34835.8|34783.7|34781.3|1519
1629396300000|2021-08-19 18:05:00|34788.7|34786.3|34807.2|34804.8|34814.2|34811.8|34779.2|34776.8|1519
1629396600000|2021-08-19 18:10:00|34807.7|34805.3|34804.7|34802.3|34823.7|34821.3|34790.2|34787.8|1455
1629396900000|2021-08-19 18:15:00|34805.2|34802.8|34816.2|34813.8|34817.7|34815.3|34788.7|34786.3|1325
1629397200000|2021-08-19 18:20:00|34815.7|34813.3|34829.7|34827.3|34829.7|34827.3|34790.2|34787.8|1264
1629397500000|2021-08-19 18:25:00|34829.2|34826.8|34758.2|34755.8|34842.7|34840.3|34753.7|34751.3|1680
1629397800000|2021-08-19 18:30:00|34758.7|34756.3|34773.7|34771.3|34777.7|34775.3|34706.2|34703.8|2850
1629398100000|2021-08-19 18:35:00|34774.2|34771.8|34783.7|34781.3|34809.2|34806.8|34769.7|34767.3|2060
1629398400000|2021-08-19 18:40:00|34783.2|34780.8|34792.2|34789.8|34800.2|34797.8|34755.7|34753.3|1971
1629398700000|2021-08-19 18:45:00|34791.7|34789.3|34798.2|34795.8|34803.2|34800.8|34762.2|34759.8|1355
1629399000000|2021-08-19 18:50:00|34797.7|34795.3|34854.7|34852.3|34859.7|34857.3|34761.2|34758.8|2816
1629399300000|2021-08-19 18:55:00|34854.2|34851.8|34872.2|34869.8|34878.7|34876.3|34846.2|34843.8|1770
1629399600000|2021-08-19 19:00:00|34871.2|34868.8|34916.7|34914.3|34918.2|34915.8|34868.2|34865.8|2077
1629399900000|2021-08-19 19:05:00|34916.2|34913.8|34921.2|34918.8|34926.7|34924.3|34898.2|34895.8|1661
1629400200000|2021-08-19 19:10:00|34921.7|34919.3|34910.7|34908.3|34937.2|34934.8|34901.7|34899.3|1342
1629400500000|2021-08-19 19:15:00|34910.2|34907.8|34938.7|34936.3|34943.2|34940.8|34907.2|34904.8|1734
1629400800000|2021-08-19 19:20:00|34940.7|34938.3|34960.2|34957.8|34962.7|34960.3|34929.7|34927.3|1324
1629401100000|2021-08-19 19:25:00|34960.7|34958.3|34986.2|34983.8|34990.2|34987.8|34953.7|34951.3|1898
1629401400000|2021-08-19 19:30:00|34986.7|34984.3|34991.2|34988.8|34999.7|34997.3|34956.2|34953.8|2217
1629401700000|2021-08-19 19:35:00|34990.7|34988.3|34938.7|34936.3|34998.2|34995.8|34935.7|34933.3|2150
1629402000000|2021-08-19 19:40:00|34938.2|34935.8|34909.2|34906.8|34939.7|34937.3|34886.2|34883.8|2681
1629402300000|2021-08-19 19:45:00|34908.7|34906.3|34895.2|34892.8|34908.7|34906.3|34866.7|34864.3|1705
1629402600000|2021-08-19 19:50:00|34894.2|34891.8|34875.7|34873.3|34932.2|34929.8|34870.7|34868.3|2474
1629402900000|2021-08-19 19:55:00|34875.2|34872.8|34899.2|34896.8|34906.2|34903.8|34847.2|34844.8|3372
1629403200000|2021-08-19 20:00:00|34897.2|34894.8|34903.6|34898.8|34915.6|34910.8|34887.4|34883.8|1221
1629403500000|2021-08-19 20:05:00|34906.6|34901.8|34922.6|34917.8|34923.1|34918.3|34899.1|34894.3|579
1629403800000|2021-08-19 20:10:00|34922.1|34917.3|34912.6|34907.8|34936.6|34931.8|34910.6|34905.8|521
1629404100000|2021-08-19 20:15:00|34914.1|34909.3|34910.6|34905.8|34930.1|34925.3|34909.1|34904.3|300
1629404400000|2021-08-19 20:20:00|34909.6|34904.8|34910.6|34905.8|34912.6|34907.8|34903.6|34898.8|154
1629404700000|2021-08-19 20:25:00|34910.1|34905.3|34905.6|34900.8|34913.6|34908.8|34904.6|34899.8|73
1629405000000|2021-08-19 20:30:00|34906.1|34901.3|34900.6|34895.8|34910.6|34905.8|34896.6|34891.8|188
1629405300000|2021-08-19 20:35:00|34902.6|34897.8|34893.1|34888.3|34907.1|34902.3|34891.6|34886.8|120
1629405600000|2021-08-19 20:40:00|34892.6|34887.8|34892.6|34887.8|34898.1|34893.3|34888.6|34883.8|121
1629405900000|2021-08-19 20:45:00|34893.1|34888.3|34905.6|34900.8|34906.1|34901.3|34892.1|34887.3|87
1629406200000|2021-08-19 20:50:00|34905.1|34900.3|34904.6|34899.8|34910.1|34905.3|34903.6|34898.8|84
1629406500000|2021-08-19 20:55:00|34904.1|34899.3|34911|34901.2|34911|34903.8|34900.1|34895.3|158
1629406800000|2021-08-19 21:00:00|34909.2|34899.4|34908.2|34898.4|34909.8|34900|34907.3|34897.5|0
1629407100000|2021-08-19 21:05:00|34907.9|34898.1|34908.5|34898.7|34910|34900.2|34907.9|34898.1|0
1629407400000|2021-08-19 21:10:00|34909.4|34899.6|34910.2|34900.4|34912.9|34903.1|34909.4|34899.6|0
1629407700000|2021-08-19 21:15:00|34910.3|34900.5|34912.8|34903|34912.8|34903|34909.6|34899.8|0
1629408000000|2021-08-19 21:20:00|34913.3|34903.5|34913.6|34903.8|34913.6|34903.8|34913.3|34903.5|0
1629408300000|2021-08-19 21:25:00|34913.1|34903.3|34913|34903.2|34913.2|34903.4|34913|34903.2|0
1629408600000|2021-08-19 21:30:00|34912.6|34902.8|34908.4|34898.6|34912.7|34902.9|34906.1|34896.3|0
1629408900000|2021-08-19 21:35:00|34908.1|34898.3|34904.5|34894.7|34908.1|34898.3|34900.7|34890.9|0
1629409200000|2021-08-19 21:40:00|34904.4|34894.6|34902.5|34892.7|34904.4|34894.6|34901.9|34892.1|0
1629409500000|2021-08-19 21:45:00|34902.7|34892.9|34902.9|34893.1|34904.8|34895|34900.6|34890.8|0
1629409800000|2021-08-19 21:50:00|34903|34893.2|34903|34893.2|34904|34894.2|34900.7|34890.9|0
1629410100000|2021-08-19 21:55:00|34903.1|34893.3|34903.4|34893.6|34905.7|34895.9|34899.9|34890.1|0
1629410400000|2021-08-19 22:00:00|34905.6|34900.8|34889.6|34884.8|34907.6|34902.8|34888.6|34883.8|251
1629410700000|2021-08-19 22:05:00|34890.6|34885.8|34895.6|34890.8|34896.6|34891.8|34889.6|34884.8|95
1629411000000|2021-08-19 22:10:00|34895.1|34890.3|34894.6|34889.8|34901.1|34896.3|34892.6|34887.8|99
1629411300000|2021-08-19 22:15:00|34893.6|34888.8|34891.6|34886.8|34897.1|34892.3|34879.1|34874.3|129
1629411600000|2021-08-19 22:20:00|34892.1|34887.3|34896.1|34891.3|34900.1|34895.3|34891.1|34886.3|66
1629411900000|2021-08-19 22:25:00|34896.6|34891.8|34900.1|34895.3|34904.6|34899.8|34895.6|34890.8|39
1629412200000|2021-08-19 22:30:00|34900.6|34895.8|34892.6|34887.8|34904.6|34899.8|34891.6|34886.8|45
1629412500000|2021-08-19 22:35:00|34893.1|34888.3|34887.6|34882.8|34893.1|34888.3|34883.1|34878.3|88
1629412800000|2021-08-19 22:40:00|34888.1|34883.3|34877.6|34872.8|34889.6|34884.8|34872.6|34867.8|141
1629413100000|2021-08-19 22:45:00|34877.1|34872.3|34881.6|34876.8|34883.6|34878.8|34875.1|34870.3|36
1629413400000|2021-08-19 22:50:00|34881.1|34876.3|34882.1|34877.3|34884.1|34879.3|34876.6|34871.8|31
1629413700000|2021-08-19 22:55:00|34881.6|34876.8|34877.1|34872.3|34882.6|34877.8|34874.1|34869.3|40
1629414000000|2021-08-19 23:00:00|34877.6|34872.8|34882.6|34877.8|34885.1|34880.3|34874.6|34869.8|96
1629414300000|2021-08-19 23:05:00|34882.1|34877.3|34878.6|34873.8|34886.6|34881.8|34874.6|34869.8|86
1629414600000|2021-08-19 23:10:00|34879.1|34874.3|34875.6|34870.8|34881.1|34876.3|34873.6|34868.8|69
1629414900000|2021-08-19 23:15:00|34876.1|34871.3|34873.6|34868.8|34880.6|34875.8|34870.6|34865.8|99
1629415200000|2021-08-19 23:20:00|34873.1|34868.3|34875.6|34870.8|34877.6|34872.8|34870.1|34865.3|49
1629415500000|2021-08-19 23:25:00|34876.1|34871.3|34876.1|34871.3|34885.1|34880.3|34876.1|34871.3|51
1629415800000|2021-08-19 23:30:00|34878.6|34873.8|34870.6|34865.8|34880.1|34875.3|34866.6|34861.8|171
1629416100000|2021-08-19 23:35:00|34870.1|34865.3|34865.6|34860.8|34872.6|34867.8|34863.1|34858.3|109
1629416400000|2021-08-19 23:40:00|34866.1|34861.3|34851.6|34846.8|34866.6|34861.8|34851.1|34846.3|204
1629416700000|2021-08-19 23:45:00|34851.1|34846.3|34839.6|34834.8|34854.1|34849.3|34838.1|34833.3|206
1629417000000|2021-08-19 23:50:00|34840.1|34835.3|34815.6|34810.8|34842.6|34837.8|34814.1|34809.3|334
1629417300000|2021-08-19 23:55:00|34816.1|34811.3|34830.6|34825.8|34835.1|34830.3|34812.1|34807.3|162
1629417600000|2021-08-20 00:00:00|34830.1|34825.3|34873.1|34868.3|34877.6|34872.8|34829.6|34824.8|356
1629417900000|2021-08-20 00:05:00|34873.6|34868.8|34872.6|34867.8|34887.1|34882.3|34869.1|34864.3|225
1629418200000|2021-08-20 00:10:00|34872.1|34867.3|34870.6|34865.8|34876.6|34871.8|34861.6|34856.8|159
1629418500000|2021-08-20 00:15:00|34871.1|34866.3|34851.6|34846.8|34873.6|34868.8|34836.6|34831.8|293
1629418800000|2021-08-20 00:20:00|34852.1|34847.3|34871.6|34866.8|34881.6|34876.8|34846.6|34841.8|172
1629419100000|2021-08-20 00:25:00|34872.1|34867.3|34881.1|34876.3|34881.1|34876.3|34866.1|34861.3|76
1629419400000|2021-08-20 00:30:00|34881.6|34876.8|34897.1|34892.3|34919.1|34914.3|34881.1|34876.3|486
1629419700000|2021-08-20 00:35:00|34896.6|34891.8|34901.6|34896.8|34905.1|34900.3|34891.6|34886.8|113
1629420000000|2021-08-20 00:40:00|34902.1|34897.3|34894.6|34889.8|34910.6|34905.8|34891.6|34886.8|147
1629420300000|2021-08-20 00:45:00|34894.1|34889.3|34916.6|34911.8|34918.6|34913.8|34894.1|34889.3|123
1629420600000|2021-08-20 00:50:00|34917.1|34912.3|34917.6|34912.8|34925.1|34920.3|34915.1|34910.3|149
1629420900000|2021-08-20 00:55:00|34918.1|34913.3|34902.1|34897.3|34919.1|34914.3|34898.1|34893.3|164
1629421200000|2021-08-20 01:00:00|34901.6|34896.8|34900.6|34895.8|34905.6|34900.8|34894.1|34889.3|104
1629421500000|2021-08-20 01:05:00|34901.1|34896.3|34881.6|34876.8|34913.1|34908.3|34881.1|34876.3|194
1629421800000|2021-08-20 01:10:00|34881.1|34876.3|34886.6|34881.8|34894.6|34889.8|34879.1|34874.3|114
1629422100000|2021-08-20 01:15:00|34887.1|34882.3|34861.1|34856.3|34892.1|34887.3|34846.1|34841.3|326
1629422400000|2021-08-20 01:20:00|34860.6|34855.8|34853.6|34848.8|34862.6|34857.8|34843.6|34838.8|129
1629422700000|2021-08-20 01:25:00|34853.1|34848.3|34870.6|34865.8|34879.6|34874.8|34851.1|34846.3|144
1629423000000|2021-08-20 01:30:00|34870.1|34865.3|34844.6|34839.8|34872.6|34867.8|34836.6|34831.8|224
1629423300000|2021-08-20 01:35:00|34844.1|34839.3|34802.6|34797.8|34846.6|34841.8|34794.6|34789.8|480
1629423600000|2021-08-20 01:40:00|34803.1|34798.3|34768.6|34763.8|34807.6|34802.8|34763.1|34758.3|373
1629423900000|2021-08-20 01:45:00|34769.1|34764.3|34768.1|34763.3|34784.6|34779.8|34760.1|34755.3|343
1629424200000|2021-08-20 01:50:00|34767.6|34762.8|34786.6|34781.8|34788.1|34783.3|34766.6|34761.8|174
1629424500000|2021-08-20 01:55:00|34786.1|34781.3|34790.6|34785.8|34792.6|34787.8|34776.6|34771.8|208
1629424800000|2021-08-20 02:00:00|34791.1|34786.3|34810.6|34805.8|34811.1|34806.3|34790.1|34785.3|268
1629425100000|2021-08-20 02:05:00|34811.1|34806.3|34818.1|34813.3|34832.1|34827.3|34810.1|34805.3|596
1629425400000|2021-08-20 02:10:00|34818.6|34813.8|34824.6|34819.8|34824.6|34819.8|34812.1|34807.3|145
1629425700000|2021-08-20 02:15:00|34825.1|34820.3|34827.6|34822.8|34832.6|34827.8|34820.1|34815.3|104
1629426000000|2021-08-20 02:20:00|34827.1|34822.3|34813.1|34808.3|34827.6|34822.8|34812.6|34807.8|110
1629426300000|2021-08-20 02:25:00|34813.6|34808.8|34825.6|34820.8|34830.6|34825.8|34811.1|34806.3|137
1629426600000|2021-08-20 02:30:00|34825.1|34820.3|34821.6|34816.8|34831.6|34826.8|34817.6|34812.8|96
1629426900000|2021-08-20 02:35:00|34821.1|34816.3|34816.1|34811.3|34825.6|34820.8|34815.6|34810.8|128
1629427200000|2021-08-20 02:40:00|34816.6|34811.8|34806.1|34801.3|34824.1|34819.3|34806.1|34801.3|88
1629427500000|2021-08-20 02:45:00|34805.6|34800.8|34810.1|34805.3|34813.6|34808.8|34801.1|34796.3|215
1629427800000|2021-08-20 02:50:00|34810.6|34805.8|34820.6|34815.8|34821.6|34816.8|34805.6|34800.8|86
1629428100000|2021-08-20 02:55:00|34820.1|34815.3|34816.6|34811.8|34824.6|34819.8|34810.1|34805.3|92
1629428400000|2021-08-20 03:00:00|34817.1|34812.3|34821.6|34816.8|34826.6|34821.8|34815.6|34810.8|85
1629428700000|2021-08-20 03:05:00|34821.1|34816.3|34831.6|34826.8|34836.1|34831.3|34817.6|34812.8|68
1629429000000|2021-08-20 03:10:00|34831.1|34826.3|34851.6|34846.8|34855.1|34850.3|34827.6|34822.8|165
1629429300000|2021-08-20 03:15:00|34850.6|34845.8|34852.6|34847.8|34858.1|34853.3|34845.6|34840.8|81
1629429600000|2021-08-20 03:20:00|34853.1|34848.3|34851.6|34846.8|34859.6|34854.8|34846.1|34841.3|121
1629429900000|2021-08-20 03:25:00|34852.1|34847.3|34835.6|34830.8|34855.6|34850.8|34834.6|34829.8|133
1629430200000|2021-08-20 03:30:00|34835.1|34830.3|34822.6|34817.8|34842.1|34837.3|34820.1|34815.3|154
1629430500000|2021-08-20 03:35:00|34822.1|34817.3|34810.6|34805.8|34829.1|34824.3|34808.6|34803.8|236
1629430800000|2021-08-20 03:40:00|34811.1|34806.3|34820.6|34815.8|34822.6|34817.8|34809.6|34804.8|90
1629431100000|2021-08-20 03:45:00|34820.1|34815.3|34826.6|34821.8|34829.6|34824.8|34809.1|34804.3|95
1629431400000|2021-08-20 03:50:00|34826.1|34821.3|34825.1|34820.3|34831.6|34826.8|34818.6|34813.8|129
1629431700000|2021-08-20 03:55:00|34825.6|34820.8|34843.6|34838.8|34844.1|34839.3|34824.1|34819.3|199
1629432000000|2021-08-20 04:00:00|34845.1|34840.3|34841.1|34836.3|34849.1|34844.3|34836.6|34831.8|67
1629432300000|2021-08-20 04:05:00|34841.6|34836.8|34841.6|34836.8|34843.6|34838.8|34834.6|34829.8|71
1629432600000|2021-08-20 04:10:00|34842.1|34837.3|34837.6|34832.8|34843.1|34838.3|34835.1|34830.3|43
1629432900000|2021-08-20 04:15:00|34837.1|34832.3|34845.6|34840.8|34849.6|34844.8|34836.6|34831.8|57
1629433200000|2021-08-20 04:20:00|34846.1|34841.3|34830.6|34825.8|34847.1|34842.3|34830.6|34825.8|90
1629433500000|2021-08-20 04:25:00|34830.1|34825.3|34829.6|34824.8|34832.1|34827.3|34821.6|34816.8|97
1629433800000|2021-08-20 04:30:00|34829.1|34824.3|34827.1|34822.3|34831.1|34826.3|34822.1|34817.3|62
1629434100000|2021-08-20 04:35:00|34826.6|34821.8|34822.6|34817.8|34829.6|34824.8|34820.6|34815.8|38
1629434400000|2021-08-20 04:40:00|34823.1|34818.3|34821.6|34816.8|34826.1|34821.3|34821.1|34816.3|48
1629434700000|2021-08-20 04:45:00|34822.1|34817.3|34828.1|34823.3|34829.1|34824.3|34813.6|34808.8|84
1629435000000|2021-08-20 04:50:00|34828.6|34823.8|34827.6|34822.8|34831.6|34826.8|34825.1|34820.3|44
1629435300000|2021-08-20 04:55:00|34827.1|34822.3|34830.6|34825.8|34832.1|34827.3|34825.6|34820.8|38
1629435600000|2021-08-20 05:00:00|34830.1|34825.3|34793.6|34788.8|34831.1|34826.3|34792.6|34787.8|165
1629435900000|2021-08-20 05:05:00|34793.1|34788.3|34811.1|34806.3|34815.6|34810.8|34773.6|34768.8|315
1629436200000|2021-08-20 05:10:00|34811.6|34806.8|34803.6|34798.8|34823.1|34818.3|34803.1|34798.3|98
1629436500000|2021-08-20 05:15:00|34803.1|34798.3|34784.6|34779.8|34803.6|34798.8|34781.1|34776.3|238
1629436800000|2021-08-20 05:20:00|34785.1|34780.3|34790.6|34785.8|34792.6|34787.8|34782.1|34777.3|119
1629437100000|2021-08-20 05:25:00|34790.1|34785.3|34764.6|34759.8|34790.1|34785.3|34755.1|34750.3|486
1629437400000|2021-08-20 05:30:00|34764.1|34759.3|34777.6|34772.8|34789.1|34784.3|34762.6|34757.8|195
1629437700000|2021-08-20 05:35:00|34778.1|34773.3|34787.6|34782.8|34791.6|34786.8|34768.6|34763.8|199
1629438000000|2021-08-20 05:40:00|34787.1|34782.3|34761.1|34756.3|34790.6|34785.8|34758.6|34753.8|177
1629438300000|2021-08-20 05:45:00|34761.6|34756.8|34774.6|34769.8|34783.6|34778.8|34759.6|34754.8|171
1629438600000|2021-08-20 05:50:00|34775.1|34770.3|34800.6|34795.8|34807.1|34802.3|34775.1|34770.3|478
1629438900000|2021-08-20 05:55:00|34800.1|34795.3|34807.1|34802.3|34816.1|34811.3|34798.6|34793.8|215
1629439200000|2021-08-20 06:00:00|34806.5|34802.9|34808|34804.4|34815|34811.4|34778.5|34774.9|389
1629439500000|2021-08-20 06:05:00|34808.5|34804.9|34811|34807.4|34813|34809.4|34789.5|34785.9|292
1629439800000|2021-08-20 06:10:00|34811.5|34807.9|34832|34828.4|34833|34829.4|34802.5|34798.9|236
1629440100000|2021-08-20 06:15:00|34832.5|34828.9|34822.5|34818.9|34842|34838.4|34814|34810.4|378
1629440400000|2021-08-20 06:20:00|34823|34819.4|34809|34805.4|34823.5|34819.9|34802.5|34798.9|181
1629440700000|2021-08-20 06:25:00|34808.5|34804.9|34833|34829.4|34834|34830.4|34806|34802.4|125
1629441000000|2021-08-20 06:30:00|34832.5|34828.9|34801|34797.4|34833|34829.4|34797.5|34793.9|221
1629441300000|2021-08-20 06:35:00|34800.5|34796.9|34804|34800.4|34811.5|34807.9|34789.5|34785.9|195
1629441600000|2021-08-20 06:40:00|34804.5|34800.9|34793|34789.4|34806.5|34802.9|34792|34788.4|127
1629441900000|2021-08-20 06:45:00|34792.5|34788.9|34765|34761.4|34797|34793.4|34764|34760.4|403
1629442200000|2021-08-20 06:50:00|34764.5|34760.9|34792|34788.4|34798|34794.4|34761.5|34757.9|238
1629442500000|2021-08-20 06:55:00|34791.5|34787.9|34795|34791.4|34809|34805.4|34790.5|34786.9|324
1629442800000|2021-08-20 07:00:00|34794.5|34790.9|34788.5|34784.9|34800.5|34796.9|34758|34754.4|1145
1629443100000|2021-08-20 07:05:00|34788|34784.4|34779|34775.4|34795|34791.4|34750|34746.4|733
1629443400000|2021-08-20 07:10:00|34779.5|34775.9|34786|34782.4|34798.5|34794.9|34759.5|34755.9|705
1629443700000|2021-08-20 07:15:00|34786.5|34782.9|34763|34759.4|34800.5|34796.9|34760.5|34756.9|368
1629444000000|2021-08-20 07:20:00|34762.5|34758.9|34720|34716.4|34770.5|34766.9|34719.5|34715.9|999
1629444300000|2021-08-20 07:25:00|34717.5|34713.9|34645|34641.4|34718|34714.4|34635.5|34631.9|2488
1629444600000|2021-08-20 07:30:00|34644.5|34640.9|34658.5|34654.9|34676.5|34672.9|34631.5|34627.9|1153
1629444900000|2021-08-20 07:35:00|34660|34656.4|34666|34662.4|34668|34664.4|34644|34640.4|660
1629445200000|2021-08-20 07:40:00|34666.5|34662.9|34676|34672.4|34677|34673.4|34650.5|34646.9|569
1629445500000|2021-08-20 07:45:00|34675.5|34671.9|34664|34660.4|34675.5|34671.9|34653.5|34649.9|275
1629445800000|2021-08-20 07:50:00|34663.5|34659.9|34664.5|34660.9|34692|34688.4|34649|34645.4|552
1629446100000|2021-08-20 07:55:00|34664|34660.4|34686|34682.4|34694|34690.4|34656.5|34652.9|609
1629446400000|2021-08-20 08:00:00|34686.5|34682.9|34739.5|34735.9|34747|34743.4|34686.5|34682.9|1043
1629446700000|2021-08-20 08:05:00|34740|34736.4|34718|34714.4|34749|34745.4|34717.5|34713.9|534
1629447000000|2021-08-20 08:10:00|34718.5|34714.9|34716.5|34712.9|34728.5|34724.9|34710|34706.4|369
1629447300000|2021-08-20 08:15:00|34717|34713.4|34715|34711.4|34729|34725.4|34712.5|34708.9|271
1629447600000|2021-08-20 08:20:00|34715.5|34711.9|34666.5|34662.9|34716.5|34712.9|34660|34656.4|570
1629447900000|2021-08-20 08:25:00|34666|34662.4|34692|34688.4|34699.5|34695.9|34659.5|34655.9|470
1629448200000|2021-08-20 08:30:00|34692.5|34688.9|34691|34687.4|34695|34691.4|34673.5|34669.9|254
1629448500000|2021-08-20 08:35:00|34691.5|34687.9|34699|34695.4|34707|34703.4|34684.5|34680.9|257
1629448800000|2021-08-20 08:40:00|34699.5|34695.9|34717.5|34713.9|34732|34728.4|34695.5|34691.9|308
1629449100000|2021-08-20 08:45:00|34717|34713.4|34728|34724.4|34735.5|34731.9|34707|34703.4|419
1629449400000|2021-08-20 08:50:00|34727.5|34723.9|34733|34729.4|34736.5|34732.9|34719.5|34715.9|218
1629449700000|2021-08-20 08:55:00|34732.5|34728.9|34719|34715.4|34740.5|34736.9|34719|34715.4|159
1629450000000|2021-08-20 09:00:00|34718.5|34714.9|34735|34731.4|34735.5|34731.9|34715|34711.4|204
1629450300000|2021-08-20 09:05:00|34735.5|34731.9|34729|34725.4|34737|34733.4|34719.5|34715.9|163
1629450600000|2021-08-20 09:10:00|34729.5|34725.9|34702|34698.4|34733.5|34729.9|34688.5|34684.9|340
1629450900000|2021-08-20 09:15:00|34701.5|34697.9|34719|34715.4|34722.5|34718.9|34694|34690.4|160
1629451200000|2021-08-20 09:20:00|34719.5|34715.9|34736|34732.4|34741.5|34737.9|34715|34711.4|261
1629451500000|2021-08-20 09:25:00|34735.5|34731.9|34757|34753.4|34757.5|34753.9|34730|34726.4|392
1629451800000|2021-08-20 09:30:00|34756.5|34752.9|34758|34754.4|34759|34755.4|34725.5|34721.9|314
1629452100000|2021-08-20 09:35:00|34758.5|34754.9|34780|34776.4|34780.5|34776.9|34757|34753.4|327
1629452400000|2021-08-20 09:40:00|34779.5|34775.9|34785|34781.4|34793|34789.4|34776|34772.4|356
1629452700000|2021-08-20 09:45:00|34785.5|34781.9|34783|34779.4|34789.5|34785.9|34777|34773.4|176
1629453000000|2021-08-20 09:50:00|34783.5|34779.9|34752.5|34748.9|34786|34782.4|34745|34741.4|537
1629453300000|2021-08-20 09:55:00|34753|34749.4|34749.5|34745.9|34760|34756.4|34732|34728.4|584
1629453600000|2021-08-20 10:00:00|34750|34746.4|34728.5|34724.9|34752|34748.4|34728|34724.4|440
1629453900000|2021-08-20 10:05:00|34729|34725.4|34735|34731.4|34738.5|34734.9|34706.5|34702.9|390
1629454200000|2021-08-20 10:10:00|34734.5|34730.9|34735|34731.4|34736|34732.4|34717.5|34713.9|279
1629454500000|2021-08-20 10:15:00|34734.5|34730.9|34764|34760.4|34764.5|34760.9|34731|34727.4|235
1629454800000|2021-08-20 10:20:00|34763.5|34759.9|34743|34739.4|34764.5|34760.9|34736|34732.4|295
1629455100000|2021-08-20 10:25:00|34743.5|34739.9|34754|34750.4|34757|34753.4|34741|34737.4|113
1629455400000|2021-08-20 10:30:00|34753.5|34749.9|34743.5|34739.9|34756|34752.4|34743|34739.4|130
1629455700000|2021-08-20 10:35:00|34742|34738.4|34741.5|34737.9|34745.5|34741.9|34734.5|34730.9|180
1629456000000|2021-08-20 10:40:00|34742|34738.4|34748|34744.4|34750|34746.4|34739|34735.4|182
1629456300000|2021-08-20 10:45:00|34748.5|34744.9|34753|34749.4|34761|34757.4|34748|34744.4|123
1629456600000|2021-08-20 10:50:00|34753.5|34749.9|34741|34737.4|34757.5|34753.9|34738.5|34734.9|146
1629456900000|2021-08-20 10:55:00|34741.5|34737.9|34737|34733.4|34747.5|34743.9|34736|34732.4|105
1629457200000|2021-08-20 11:00:00|34737.5|34733.9|34724|34720.4|34740.5|34736.9|34719|34715.4|362
1629457500000|2021-08-20 11:05:00|34724.5|34720.9|34701.5|34697.9|34732|34728.4|34695|34691.4|324
1629457800000|2021-08-20 11:10:00|34702|34698.4|34705|34701.4|34726|34722.4|34699|34695.4|278
1629458100000|2021-08-20 11:15:00|34704.5|34700.9|34712|34708.4|34714|34710.4|34698|34694.4|138
1629458400000|2021-08-20 11:20:00|34711.5|34707.9|34728|34724.4|34732.5|34728.9|34710|34706.4|233
1629458700000|2021-08-20 11:25:00|34727.5|34723.9|34752|34748.4|34756.5|34752.9|34725.5|34721.9|368
1629459000000|2021-08-20 11:30:00|34752.5|34748.9|34744|34740.4|34754.5|34750.9|34741.5|34737.9|234
1629459300000|2021-08-20 11:35:00|34743.5|34739.9|34751|34747.4|34751.5|34747.9|34738|34734.4|195
1629459600000|2021-08-20 11:40:00|34750.5|34746.9|34747|34743.4|34772.5|34768.9|34747|34743.4|414
1629459900000|2021-08-20 11:45:00|34746.5|34742.9|34748|34744.4|34755.5|34751.9|34739.5|34735.9|192
1629460200000|2021-08-20 11:50:00|34748.5|34744.9|34726|34722.4|34749.5|34745.9|34725.5|34721.9|250
1629460500000|2021-08-20 11:55:00|34726.5|34722.9|34718|34714.4|34734|34730.4|34714.5|34710.9|271
1629460800000|2021-08-20 12:00:00|34717.5|34713.9|34736|34732.4|34738.5|34734.9|34709|34705.4|420
1629461100000|2021-08-20 12:05:00|34735.5|34731.9|34721|34717.4|34737|34733.4|34719.5|34715.9|220
1629461400000|2021-08-20 12:10:00|34721.5|34717.9|34717|34713.4|34731.5|34727.9|34711|34707.4|237
1629461700000|2021-08-20 12:15:00|34716.5|34712.9|34722|34718.4|34727.5|34723.9|34714|34710.4|165
1629462000000|2021-08-20 12:20:00|34721.5|34717.9|34728|34724.4|34738|34734.4|34717|34713.4|376
1629462300000|2021-08-20 12:25:00|34728.5|34724.9|34733|34729.4|34735.5|34731.9|34722|34718.4|246
1629462600000|2021-08-20 12:30:00|34732.5|34728.9|34746.5|34742.9|34747|34743.4|34718|34714.4|317
1629462900000|2021-08-20 12:35:00|34746|34742.4|34785|34781.4|34798|34794.4|34745|34741.4|953
1629463200000|2021-08-20 12:40:00|34784.5|34780.9|34800|34796.4|34809.5|34805.9|34779|34775.4|513
1629463500000|2021-08-20 12:45:00|34799.5|34795.9|34816|34812.4|34816|34812.4|34786.5|34782.9|421
1629463800000|2021-08-20 12:50:00|34815.5|34811.9|34814|34810.4|34822.5|34818.9|34809|34805.4|446
1629464100000|2021-08-20 12:55:00|34815|34811.4|34851|34847.4|34852|34848.4|34815|34811.4|721
1629464400000|2021-08-20 13:00:00|34850|34846.4|34860|34856.4|34864|34860.4|34835.5|34831.9|803
1629464700000|2021-08-20 13:05:00|34859.5|34855.9|34903|34899.4|34908.5|34904.9|34856|34852.4|1140
1629465000000|2021-08-20 13:10:00|34903.5|34899.9|34912|34908.4|34913|34909.4|34886|34882.4|670
1629465300000|2021-08-20 13:15:00|34911.5|34907.9|34914|34910.4|34932.5|34928.9|34909|34905.4|1183
1629465600000|2021-08-20 13:20:00|34913.5|34909.9|34908|34904.4|34931.5|34927.9|34896.5|34892.9|777
1629465900000|2021-08-20 13:25:00|34909|34905.4|34901|34897.4|34929.5|34925.9|34892.5|34888.9|1147
1629466200000|2021-08-20 13:30:00|34900.4|34898|34928.4|34926|34934.9|34932.5|34854.9|34852.5|6162
1629466500000|2021-08-20 13:35:00|34929.4|34927|34944.4|34942|34972.4|34970|34925.9|34923.5|5025
1629466800000|2021-08-20 13:40:00|34945.4|34943|34944.9|34942.5|34953.4|34951|34903.4|34901|3513
1629467100000|2021-08-20 13:45:00|34945.4|34943|35017.9|35015.5|35033.4|35031|34943.4|34941|5325
1629467400000|2021-08-20 13:50:00|35017.4|35015|34987.4|34985|35028.9|35026.5|34986.4|34984|2884
1629467700000|2021-08-20 13:55:00|34987.9|34985.5|35006.9|35004.5|35037.4|35035|34984.9|34982.5|2307
1629468000000|2021-08-20 14:00:00|35007.4|35005|35070.4|35068|35079.9|35077.5|34995.9|34993.5|3332
1629468300000|2021-08-20 14:05:00|35070.9|35068.5|35067.4|35065|35082.4|35080|35058.4|35056|2400
1629468600000|2021-08-20 14:10:00|35068.4|35066|35029.4|35027|35075.9|35073.5|35024.9|35022.5|1970
1629468900000|2021-08-20 14:15:00|35029.9|35027.5|35064.4|35062|35067.4|35065|35001.4|34999|2101
1629469200000|2021-08-20 14:20:00|35064.9|35062.5|35084.4|35082|35097.9|35095.5|35062.9|35060.5|2514
1629469500000|2021-08-20 14:25:00|35084.9|35082.5|35066.4|35064|35086.9|35084.5|35050.4|35048|1791
1629469800000|2021-08-20 14:30:00|35066.9|35064.5|35084.4|35082|35089.4|35087|35058.9|35056.5|1696
1629470100000|2021-08-20 14:35:00|35083.9|35081.5|35064.4|35062|35099.9|35097.5|35055.9|35053.5|2304
1629470400000|2021-08-20 14:40:00|35063.9|35061.5|35033.4|35031|35069.4|35067|35026.9|35024.5|1927
1629470700000|2021-08-20 14:45:00|35033.9|35031.5|35032.4|35030|35044.4|35042|35023.9|35021.5|922
1629471000000|2021-08-20 14:50:00|35032.9|35030.5|35048.4|35046|35049.4|35047|35013.9|35011.5|1276
1629471300000|2021-08-20 14:55:00|35048.9|35046.5|35029.9|35027.5|35054.9|35052.5|35021.4|35019|1394
1629471600000|2021-08-20 15:00:00|35030.4|35028|35016.4|35014|35046.4|35044|35013.9|35011.5|876
1629471900000|2021-08-20 15:05:00|35015.9|35013.5|35055.9|35053.5|35058.9|35056.5|35012.4|35010|1080
1629472200000|2021-08-20 15:10:00|35056.4|35054|35069.4|35067|35076.9|35074.5|35052.4|35050|1073
1629472500000|2021-08-20 15:15:00|35069.9|35067.5|35069.4|35067|35079.4|35077|35059.9|35057.5|843
1629472800000|2021-08-20 15:20:00|35068.9|35066.5|35074.4|35072|35081.9|35079.5|35064.4|35062|644
1629473100000|2021-08-20 15:25:00|35074.9|35072.5|35053.9|35051.5|35084.4|35082|35052.9|35050.5|1006
1629473400000|2021-08-20 15:30:00|35053.4|35051|35085.9|35083.5|35087.9|35085.5|35052.4|35050|937
1629473700000|2021-08-20 15:35:00|35086.9|35084.5|35076.4|35074|35096.9|35094.5|35066.9|35064.5|974
1629474000000|2021-08-20 15:40:00|35075.9|35073.5|35089.9|35087.5|35097.9|35095.5|35074.9|35072.5|927
1629474300000|2021-08-20 15:45:00|35091.9|35089.5|35083.4|35081|35091.9|35089.5|35075.4|35073|630
1629474600000|2021-08-20 15:50:00|35083.9|35081.5|35084.9|35082.5|35096.9|35094.5|35075.9|35073.5|1060
1629474900000|2021-08-20 15:55:00|35085.4|35083|35101.9|35099.5|35102.4|35100|35063.9|35061.5|1217
1629475200000|2021-08-20 16:00:00|35101.4|35099|35143.9|35141.5|35147.9|35145.5|35093.4|35091|1923
1629475500000|2021-08-20 16:05:00|35144.4|35142|35135.9|35133.5|35154.4|35152|35134.4|35132|1567
1629475800000|2021-08-20 16:10:00|35136.4|35134|35119.4|35117|35136.9|35134.5|35113.9|35111.5|1076
1629476100000|2021-08-20 16:15:00|35119.9|35117.5|35127.4|35125|35133.9|35131.5|35116.9|35114.5|821
1629476400000|2021-08-20 16:20:00|35126.9|35124.5|35141.4|35139|35141.9|35139.5|35120.9|35118.5|725
1629476700000|2021-08-20 16:25:00|35141.9|35139.5|35168.9|35166.5|35169.9|35167.5|35131.4|35129|1359
1629477000000|2021-08-20 16:30:00|35168.4|35166|35155.4|35153|35174.9|35172.5|35154.9|35152.5|1108
1629477300000|2021-08-20 16:35:00|35154.9|35152.5|35158.4|35156|35165.9|35163.5|35154.9|35152.5|581
1629477600000|2021-08-20 16:40:00|35157.9|35155.5|35162.9|35160.5|35169.4|35167|35152.4|35150|733
1629477900000|2021-08-20 16:45:00|35162.4|35160|35174.9|35172.5|35179.4|35177|35157.4|35155|939
1629478200000|2021-08-20 16:50:00|35175.4|35173|35167.4|35165|35176.4|35174|35163.9|35161.5|972
1629478500000|2021-08-20 16:55:00|35169.9|35167.5|35128.4|35126|35171.4|35169|35128.4|35126|1671
1629478800000|2021-08-20 17:00:00|35128.9|35126.5|35138.9|35136.5|35141.4|35139|35122.4|35120|1270
1629479100000|2021-08-20 17:05:00|35139.4|35137|35141.9|35139.5|35148.9|35146.5|35132.9|35130.5|489
1629479400000|2021-08-20 17:10:00|35142.4|35140|35154.4|35152|35156.4|35154|35142.4|35140|397
1629479700000|2021-08-20 17:15:00|35153.9|35151.5|35151.4|35149|35155.4|35153|35145.9|35143.5|374
1629480000000|2021-08-20 17:20:00|35151.9|35149.5|35145.9|35143.5|35156.9|35154.5|35140.4|35138|473
1629480300000|2021-08-20 17:25:00|35146.4|35144|35134.4|35132|35146.4|35144|35128.4|35126|414
1629480600000|2021-08-20 17:30:00|35135.4|35133|35129.9|35127.5|35137.9|35135.5|35123.9|35121.5|541
1629480900000|2021-08-20 17:35:00|35129.4|35127|35114.4|35112|35132.4|35130|35114.4|35112|892
1629481200000|2021-08-20 17:40:00|35114.9|35112.5|35120.9|35118.5|35128.4|35126|35108.4|35106|552
1629481500000|2021-08-20 17:45:00|35120.4|35118|35109.9|35107.5|35126.4|35124|35108.9|35106.5|536
1629481800000|2021-08-20 17:50:00|35109.4|35107|35114.4|35112|35123.4|35121|35102.4|35100|665
1629482100000|2021-08-20 17:55:00|35114.9|35112.5|35096.9|35094.5|35115.9|35113.5|35093.4|35091|547
1629482400000|2021-08-20 18:00:00|35097.4|35095|35110.9|35108.5|35118.4|35116|35092.9|35090.5|1003
1629482700000|2021-08-20 18:05:00|35110.4|35108|35122.4|35120|35128.4|35126|35110.4|35108|621
1629483000000|2021-08-20 18:10:00|35122.9|35120.5|35119.9|35117.5|35128.4|35126|35116.9|35114.5|439
1629483300000|2021-08-20 18:15:00|35120.4|35118|35121.9|35119.5|35128.4|35126|35111.9|35109.5|463
1629483600000|2021-08-20 18:20:00|35122.4|35120|35079.4|35077|35122.4|35120|35072.4|35070|988
1629483900000|2021-08-20 18:25:00|35080.4|35078|35077.9|35075.5|35094.9|35092.5|35075.9|35073.5|740
1629484200000|2021-08-20 18:30:00|35077.4|35075|35079.4|35077|35086.4|35084|35068.9|35066.5|608
1629484500000|2021-08-20 18:35:00|35079.9|35077.5|35077.9|35075.5|35087.4|35085|35074.9|35072.5|536
1629484800000|2021-08-20 18:40:00|35077.4|35075|35075.9|35073.5|35090.9|35088.5|35072.4|35070|573
1629485100000|2021-08-20 18:45:00|35075.4|35073|35058.9|35056.5|35080.4|35078|35053.9|35051.5|752
1629485400000|2021-08-20 18:50:00|35058.4|35056|35071.9|35069.5|35072.4|35070|35055.9|35053.5|517
1629485700000|2021-08-20 18:55:00|35071.4|35069|35087.9|35085.5|35089.4|35087|35070.4|35068|1345
1629486000000|2021-08-20 19:00:00|35087.4|35085|35091.9|35089.5|35107.4|35105|35080.4|35078|915
1629486300000|2021-08-20 19:05:00|35091.4|35089|35094.4|35092|35101.4|35099|35081.4|35079|589
1629486600000|2021-08-20 19:10:00|35093.4|35091|35116.9|35114.5|35117.9|35115.5|35092.4|35090|607
1629486900000|2021-08-20 19:15:00|35117.4|35115|35103.4|35101|35122.9|35120.5|35102.4|35100|1043
1629487200000|2021-08-20 19:20:00|35104.9|35102.5|35120.9|35118.5|35124.4|35122|35104.9|35102.5|723
1629487500000|2021-08-20 19:25:00|35120.4|35118|35130.9|35128.5|35132.9|35130.5|35111.9|35109.5|804
1629487800000|2021-08-20 19:30:00|35131.4|35129|35131.4|35129|35134.9|35132.5|35108.9|35106.5|962
1629488100000|2021-08-20 19:35:00|35130.9|35128.5|35127.9|35125.5|35134.9|35132.5|35122.4|35120|741
1629488400000|2021-08-20 19:40:00|35128.4|35126|35141.9|35139.5|35143.9|35141.5|35116.9|35114.5|732
1629488700000|2021-08-20 19:45:00|35142.4|35140|35135.9|35133.5|35154.4|35152|35134.4|35132|1360
1629489000000|2021-08-20 19:50:00|35135.4|35133|35126.4|35124|35154.4|35152|35122.9|35120.5|1528
1629489300000|2021-08-20 19:55:00|35126.9|35124.5|35117.9|35115.5|35137.9|35135.5|35112.9|35110.5|3518
1629489600000|2021-08-20 20:00:00|35110.9|35108.5|35107.6|35102.8|35115.1|35110.3|35101.1|35096.3|1346
1629489900000|2021-08-20 20:05:00|35107.1|35102.3|35096.6|35091.8|35110.6|35105.8|35094.1|35089.3|484
1629490200000|2021-08-20 20:10:00|35096.1|35091.3|35089.6|35084.8|35097.6|35092.8|35076.6|35071.8|724
1629490500000|2021-08-20 20:15:00|35090.1|35085.3|35101.1|35096.3|35101.1|35096.3|35086.6|35081.8|113
1629490800000|2021-08-20 20:20:00|35101.6|35096.8|35104.6|35099.8|35104.6|35099.8|35099.6|35094.8|45
1629491100000|2021-08-20 20:25:00|35105.6|35100.8|35101.6|35096.8|35106.6|35101.8|35101.6|35096.8|59
1629491400000|2021-08-20 20:30:00|35102.1|35097.3|35099.6|35094.8|35104.1|35099.3|35099.6|35094.8|123
1629491700000|2021-08-20 20:35:00|35100.1|35095.3|35099.6|35094.8|35104.6|35099.8|35098.6|35093.8|115
1629492000000|2021-08-20 20:40:00|35100.1|35095.3|35101.6|35096.8|35106.6|35101.8|35098.1|35093.3|55
1629492300000|2021-08-20 20:45:00|35102.1|35097.3|35092.6|35087.8|35102.1|35097.3|35092.1|35087.3|236
1629492600000|2021-08-20 20:50:00|35093.1|35088.3|35109.6|35104.8|35109.6|35104.8|35092.6|35087.8|224
1629492900000|2021-08-20 20:55:00|35110.1|35105.3|35119|35109.2|35120.6|35115.8|35108.6|35103.8|138
1629669600000|2021-08-22 22:00:00|35082.6|35077.8|35112.6|35107.8|35117.1|35112.3|35074.1|35069.3|339
1629669900000|2021-08-22 22:05:00|35113.1|35108.3|35102.6|35097.8|35114.1|35109.3|35098.1|35093.3|170
1629670200000|2021-08-22 22:10:00|35102.1|35097.3|35098.6|35093.8|35105.6|35100.8|35094.1|35089.3|148
1629670500000|2021-08-22 22:15:00|35099.1|35094.3|35106.6|35101.8|35109.6|35104.8|35098.6|35093.8|34
1629670800000|2021-08-22 22:20:00|35107.1|35102.3|35101.6|35096.8|35107.6|35102.8|35099.6|35094.8|56
1629671100000|2021-08-22 22:25:00|35100.6|35095.8|35111.6|35106.8|35111.6|35106.8|35100.6|35095.8|36
1629671400000|2021-08-22 22:30:00|35112.1|35107.3|35118.6|35113.8|35120.1|35115.3|35111.6|35106.8|90
1629671700000|2021-08-22 22:35:00|35119.1|35114.3|35117.1|35112.3|35119.1|35114.3|35113.1|35108.3|66
1629672000000|2021-08-22 22:40:00|35117.6|35112.8|35124.6|35119.8|35125.1|35120.3|35115.6|35110.8|102
1629672300000|2021-08-22 22:45:00|35125.1|35120.3|35134.6|35129.8|35138.1|35133.3|35125.1|35120.3|150
1629672600000|2021-08-22 22:50:00|35135.1|35130.3|35133.6|35128.8|35136.6|35131.8|35127.1|35122.3|78
1629672900000|2021-08-22 22:55:00|35134.1|35129.3|35122.6|35117.8|35135.1|35130.3|35122.1|35117.3|69
1629673200000|2021-08-22 23:00:00|35123.1|35118.3|35126.6|35121.8|35129.6|35124.8|35120.1|35115.3|64
1629673500000|2021-08-22 23:05:00|35127.6|35122.8|35131.1|35126.3|35137.1|35132.3|35127.6|35122.8|102
1629673800000|2021-08-22 23:10:00|35131.6|35126.8|35136.6|35131.8|35137.6|35132.8|35129.6|35124.8|55
1629674100000|2021-08-22 23:15:00|35137.1|35132.3|35138.6|35133.8|35140.1|35135.3|35133.1|35128.3|67
1629674400000|2021-08-22 23:20:00|35139.1|35134.3|35139.1|35134.3|35140.1|35135.3|35136.6|35131.8|35
1629674700000|2021-08-22 23:25:00|35138.1|35133.3|35144.1|35139.3|35147.1|35142.3|35137.6|35132.8|143
1629675000000|2021-08-22 23:30:00|35144.6|35139.8|35122.6|35117.8|35144.6|35139.8|35122.1|35117.3|96
1629675300000|2021-08-22 23:35:00|35123.1|35118.3|35121.1|35116.3|35129.6|35124.8|35121.1|35116.3|84
1629675600000|2021-08-22 23:40:00|35119.6|35114.8|35116.1|35111.3|35123.6|35118.8|35116.1|35111.3|92
1629675900000|2021-08-22 23:45:00|35115.6|35110.8|35117.1|35112.3|35123.1|35118.3|35106.6|35101.8|129
1629676200000|2021-08-22 23:50:00|35117.6|35112.8|35127.1|35122.3|35130.6|35125.8|35115.6|35110.8|70
1629676500000|2021-08-22 23:55:00|35126.6|35121.8|35122.6|35117.8|35127.6|35122.8|35117.6|35112.8|85
1629676800000|2021-08-23 00:00:00|35123.1|35118.3|35129.1|35124.3|35144.1|35139.3|35120.6|35115.8|183
1629677100000|2021-08-23 00:05:00|35128.6|35123.8|35133.6|35128.8|35153.6|35148.8|35127.6|35122.8|317
1629677400000|2021-08-23 00:10:00|35134.1|35129.3|35138.1|35133.3|35145.1|35140.3|35128.1|35123.3|114
1629677700000|2021-08-23 00:15:00|35138.6|35133.8|35128.6|35123.8|35145.6|35140.8|35127.6|35122.8|109
1629678000000|2021-08-23 00:20:00|35128.1|35123.3|35126.6|35121.8|35135.6|35130.8|35124.6|35119.8|45
1629678300000|2021-08-23 00:25:00|35126.1|35121.3|35140.1|35135.3|35140.1|35135.3|35121.1|35116.3|86
1629678600000|2021-08-23 00:30:00|35139.1|35134.3|35128.6|35123.8|35148.1|35143.3|35126.1|35121.3|125
1629678900000|2021-08-23 00:35:00|35128.1|35123.3|35135.6|35130.8|35145.1|35140.3|35122.6|35117.8|83
1629679200000|2021-08-23 00:40:00|35136.1|35131.3|35148.6|35143.8|35154.1|35149.3|35134.6|35129.8|110
1629679500000|2021-08-23 00:45:00|35149.1|35144.3|35148.6|35143.8|35156.6|35151.8|35145.1|35140.3|110
1629679800000|2021-08-23 00:50:00|35148.1|35143.3|35147.6|35142.8|35157.6|35152.8|35145.1|35140.3|103
1629680100000|2021-08-23 00:55:00|35147.1|35142.3|35160.6|35155.8|35167.6|35162.8|35146.6|35141.8|175
1629680400000|2021-08-23 01:00:00|35161.1|35156.3|35164.6|35159.8|35169.1|35164.3|35159.1|35154.3|171
1629680700000|2021-08-23 01:05:00|35165.1|35160.3|35185.1|35180.3|35189.6|35184.8|35163.1|35158.3|510
1629681000000|2021-08-23 01:10:00|35185.6|35180.8|35180.6|35175.8|35190.6|35185.8|35179.6|35174.8|263
1629681300000|2021-08-23 01:15:00|35181.1|35176.3|35182.6|35177.8|35192.1|35187.3|35170.1|35165.3|271
1629681600000|2021-08-23 01:20:00|35183.1|35178.3|35191.6|35186.8|35192.1|35187.3|35179.1|35174.3|100
1629681900000|2021-08-23 01:25:00|35192.1|35187.3|35190.6|35185.8|35195.1|35190.3|35189.1|35184.3|102
1629682200000|2021-08-23 01:30:00|35191.1|35186.3|35190.1|35185.3|35194.1|35189.3|35181.6|35176.8|239
1629682500000|2021-08-23 01:35:00|35190.6|35185.8|35183.6|35178.8|35197.6|35192.8|35179.1|35174.3|168
1629682800000|2021-08-23 01:40:00|35184.1|35179.3|35202.6|35197.8|35208.1|35203.3|35181.6|35176.8|226
1629683100000|2021-08-23 01:45:00|35203.1|35198.3|35216.6|35211.8|35220.6|35215.8|35203.1|35198.3|426
1629683400000|2021-08-23 01:50:00|35216.1|35211.3|35219.6|35214.8|35227.6|35222.8|35216.1|35211.3|213
1629683700000|2021-08-23 01:55:00|35220.1|35215.3|35212.6|35207.8|35221.1|35216.3|35209.1|35204.3|153
1629684000000|2021-08-23 02:00:00|35212.1|35207.3|35220.6|35215.8|35222.1|35217.3|35211.1|35206.3|146
1629684300000|2021-08-23 02:05:00|35220.1|35215.3|35231.6|35226.8|35238.1|35233.3|35218.6|35213.8|246
1629684600000|2021-08-23 02:10:00|35232.1|35227.3|35227.6|35222.8|35236.6|35231.8|35226.6|35221.8|147
1629684900000|2021-08-23 02:15:00|35228.6|35223.8|35223.1|35218.3|35235.1|35230.3|35221.6|35216.8|78
1629685200000|2021-08-23 02:20:00|35222.6|35217.8|35216.6|35211.8|35226.1|35221.3|35215.6|35210.8|86
1629685500000|2021-08-23 02:25:00|35217.1|35212.3|35226.6|35221.8|35230.6|35225.8|35216.6|35211.8|57
1629685800000|2021-08-23 02:30:00|35226.1|35221.3|35224.6|35219.8|35232.1|35227.3|35223.1|35218.3|66
1629686100000|2021-08-23 02:35:00|35224.1|35219.3|35228.6|35223.8|35232.1|35227.3|35222.6|35217.8|41
1629686400000|2021-08-23 02:40:00|35229.1|35224.3|35220.6|35215.8|35231.1|35226.3|35219.1|35214.3|59
1629686700000|2021-08-23 02:45:00|35221.1|35216.3|35229.6|35224.8|35231.1|35226.3|35220.6|35215.8|40
1629687000000|2021-08-23 02:50:00|35230.1|35225.3|35226.6|35221.8|35234.6|35229.8|35225.1|35220.3|56
1629687300000|2021-08-23 02:55:00|35227.1|35222.3|35232.6|35227.8|35236.6|35231.8|35227.1|35222.3|54
1629687600000|2021-08-23 03:00:00|35233.6|35228.8|35229.6|35224.8|35237.6|35232.8|35227.1|35222.3|69
1629687900000|2021-08-23 03:05:00|35230.1|35225.3|35241.1|35236.3|35243.6|35238.8|35229.6|35224.8|134
1629688200000|2021-08-23 03:10:00|35241.6|35236.8|35239.6|35234.8|35245.1|35240.3|35237.6|35232.8|96
1629688500000|2021-08-23 03:15:00|35240.1|35235.3|35258.6|35253.8|35260.1|35255.3|35239.6|35234.8|278
1629688800000|2021-08-23 03:20:00|35258.1|35253.3|35250.6|35245.8|35267.1|35262.3|35245.6|35240.8|279
1629689100000|2021-08-23 03:25:00|35250.1|35245.3|35260.6|35255.8|35260.6|35255.8|35248.1|35243.3|77
1629689400000|2021-08-23 03:30:00|35260.1|35255.3|35256.1|35251.3|35264.6|35259.8|35252.6|35247.8|134
1629689700000|2021-08-23 03:35:00|35255.6|35250.8|35259.1|35254.3|35263.6|35258.8|35254.6|35249.8|68
1629690000000|2021-08-23 03:40:00|35258.6|35253.8|35252.6|35247.8|35262.1|35257.3|35251.1|35246.3|131
1629690300000|2021-08-23 03:45:00|35252.1|35247.3|35251.6|35246.8|35255.1|35250.3|35250.1|35245.3|41
1629690600000|2021-08-23 03:50:00|35251.1|35246.3|35254.1|35249.3|35259.6|35254.8|35248.1|35243.3|64
1629690900000|2021-08-23 03:55:00|35253.6|35248.8|35250.6|35245.8|35255.6|35250.8|35248.6|35243.8|48
1629691200000|2021-08-23 04:00:00|35251.1|35246.3|35245.6|35240.8|35252.1|35247.3|35243.1|35238.3|63
1629691500000|2021-08-23 04:05:00|35246.1|35241.3|35245.6|35240.8|35249.1|35244.3|35243.1|35238.3|80
1629691800000|2021-08-23 04:10:00|35244.6|35239.8|35250.6|35245.8|35252.6|35247.8|35244.6|35239.8|37
1629692100000|2021-08-23 04:15:00|35251.1|35246.3|35253.1|35248.3|35257.6|35252.8|35250.6|35245.8|49
1629692400000|2021-08-23 04:20:00|35252.6|35247.8|35250.1|35245.3|35254.1|35249.3|35248.1|35243.3|40
1629692700000|2021-08-23 04:25:00|35249.6|35244.8|35245.6|35240.8|35255.1|35250.3|35244.1|35239.3|128
1629693000000|2021-08-23 04:30:00|35246.1|35241.3|35255.6|35250.8|35256.1|35251.3|35245.6|35240.8|32
1629693300000|2021-08-23 04:35:00|35255.1|35250.3|35253.6|35248.8|35257.6|35252.8|35253.6|35248.8|24
1629693600000|2021-08-23 04:40:00|35253.1|35248.3|35251.6|35246.8|35256.6|35251.8|35250.6|35245.8|41
1629693900000|2021-08-23 04:45:00|35251.1|35246.3|35259.6|35254.8|35259.6|35254.8|35250.6|35245.8|25
1629694200000|2021-08-23 04:50:00|35260.1|35255.3|35257.6|35252.8|35263.1|35258.3|35257.1|35252.3|83
1629694500000|2021-08-23 04:55:00|35258.1|35253.3|35260.1|35255.3|35264.1|35259.3|35257.1|35252.3|55
1629694800000|2021-08-23 05:00:00|35259.1|35254.3|35260.6|35255.8|35261.1|35256.3|35252.6|35247.8|90
1629695100000|2021-08-23 05:05:00|35260.1|35255.3|35256.6|35251.8|35260.6|35255.8|35252.6|35247.8|22
1629695400000|2021-08-23 05:10:00|35257.1|35252.3|35254.6|35249.8|35269.1|35264.3|35251.1|35246.3|169
1629695700000|2021-08-23 05:15:00|35254.1|35249.3|35256.6|35251.8|35259.6|35254.8|35252.1|35247.3|94
1629696000000|2021-08-23 05:20:00|35257.1|35252.3|35255.6|35250.8|35258.1|35253.3|35253.6|35248.8|31
1629696300000|2021-08-23 05:25:00|35256.1|35251.3|35254.1|35249.3|35259.1|35254.3|35252.6|35247.8|60
1629696600000|2021-08-23 05:30:00|35253.6|35248.8|35267.6|35262.8|35270.1|35265.3|35253.6|35248.8|179
1629696900000|2021-08-23 05:35:00|35268.1|35263.3|35269.6|35264.8|35274.1|35269.3|35267.1|35262.3|79
1629697200000|2021-08-23 05:40:00|35269.1|35264.3|35264.6|35259.8|35271.6|35266.8|35261.6|35256.8|117
1629697500000|2021-08-23 05:45:00|35264.1|35259.3|35266.6|35261.8|35269.6|35264.8|35263.6|35258.8|97
1629697800000|2021-08-23 05:50:00|35266.1|35261.3|35263.1|35258.3|35271.6|35266.8|35260.6|35255.8|121
1629698100000|2021-08-23 05:55:00|35263.6|35258.8|35246.6|35241.8|35263.6|35258.8|35245.6|35240.8|203
1629698400000|2021-08-23 06:00:00|35246|35242.4|35251.5|35247.9|35260.5|35256.9|35246|35242.4|267
1629698700000|2021-08-23 06:05:00|35252|35248.4|35254.5|35250.9|35262|35258.4|35252|35248.4|92
1629699000000|2021-08-23 06:10:00|35254|35250.4|35256|35252.4|35261|35257.4|35251.5|35247.9|130
1629699300000|2021-08-23 06:15:00|35255.5|35251.9|35263.5|35259.9|35266|35262.4|35248|35244.4|194
1629699600000|2021-08-23 06:20:00|35264|35260.4|35259.5|35255.9|35268.5|35264.9|35259|35255.4|113
1629699900000|2021-08-23 06:25:00|35260|35256.4|35253|35249.4|35264|35260.4|35250|35246.4|293
1629700200000|2021-08-23 06:30:00|35253.5|35249.9|35258|35254.4|35266|35262.4|35250|35246.4|227
1629700500000|2021-08-23 06:35:00|35257.5|35253.9|35243.5|35239.9|35259.5|35255.9|35231.5|35227.9|316
1629700800000|2021-08-23 06:40:00|35244|35240.4|35233.5|35229.9|35247.5|35243.9|35233|35229.4|118
1629701100000|2021-08-23 06:45:00|35232|35228.4|35242|35238.4|35245.5|35241.9|35229.5|35225.9|163
1629701400000|2021-08-23 06:50:00|35242.5|35238.9|35238|35234.4|35244|35240.4|35233|35229.4|143
1629701700000|2021-08-23 06:55:00|35238.5|35234.9|35253|35249.4|35259|35255.4|35238|35234.4|209
1629702000000|2021-08-23 07:00:00|35253.5|35249.9|35240|35236.4|35264.5|35260.9|35235.5|35231.9|431
1629702300000|2021-08-23 07:05:00|35240.5|35236.9|35236|35232.4|35242|35238.4|35214.5|35210.9|463
1629702600000|2021-08-23 07:10:00|35236.5|35232.9|35233|35229.4|35246|35242.4|35228|35224.4|291
1629702900000|2021-08-23 07:15:00|35232.5|35228.9|35235|35231.4|35243|35239.4|35228|35224.4|215
1629703200000|2021-08-23 07:20:00|35234.5|35230.9|35232.5|35228.9|35254.5|35250.9|35231|35227.4|231
1629703500000|2021-08-23 07:25:00|35232|35228.4|35219|35215.4|35233|35229.4|35208|35204.4|524
1629703800000|2021-08-23 07:30:00|35207|35203.4|35205|35201.4|35220.5|35216.9|35196|35192.4|843
1629704100000|2021-08-23 07:35:00|35205.5|35201.9|35211|35207.4|35216.5|35212.9|35192.5|35188.9|444
1629704400000|2021-08-23 07:40:00|35210.5|35206.9|35205|35201.4|35211|35207.4|35196.5|35192.9|226
1629704700000|2021-08-23 07:45:00|35205.5|35201.9|35195.5|35191.9|35207.5|35203.9|35193|35189.4|208
1629705000000|2021-08-23 07:50:00|35195|35191.4|35190|35186.4|35197|35193.4|35184.5|35180.9|228
1629705300000|2021-08-23 07:55:00|35189|35185.4|35209|35205.4|35213|35209.4|35187|35183.4|195
1629705600000|2021-08-23 08:00:00|35208.5|35204.9|35200|35196.4|35222|35218.4|35197.5|35193.9|521
1629705900000|2021-08-23 08:05:00|35199.5|35195.9|35197|35193.4|35210|35206.4|35185.5|35181.9|305
1629706200000|2021-08-23 08:10:00|35196.5|35192.9|35193|35189.4|35210|35206.4|35188|35184.4|268
1629706500000|2021-08-23 08:15:00|35192.5|35188.9|35195.5|35191.9|35197|35193.4|35175.5|35171.9|470
1629706800000|2021-08-23 08:20:00|35195|35191.4|35205|35201.4|35213.5|35209.9|35193.5|35189.9|269
1629707100000|2021-08-23 08:25:00|35204.5|35200.9|35192|35188.4|35206|35202.4|35184|35180.4|216
1629707400000|2021-08-23 08:30:00|35191.5|35187.9|35223|35219.4|35227.5|35223.9|35187.5|35183.9|530
1629707700000|2021-08-23 08:35:00|35222.5|35218.9|35219|35215.4|35226.5|35222.9|35211|35207.4|266
1629708000000|2021-08-23 08:40:00|35218.5|35214.9|35223|35219.4|35224|35220.4|35209|35205.4|238
1629708300000|2021-08-23 08:45:00|35223.5|35219.9|35223.5|35219.9|35229.5|35225.9|35218.5|35214.9|189
1629708600000|2021-08-23 08:50:00|35224|35220.4|35227|35223.4|35228|35224.4|35210|35206.4|180
1629708900000|2021-08-23 08:55:00|35226.5|35222.9|35224|35220.4|35227.5|35223.9|35210|35206.4|256
1629709200000|2021-08-23 09:00:00|35223.5|35219.9|35220|35216.4|35225|35221.4|35211.5|35207.9|115
1629709500000|2021-08-23 09:05:00|35220.5|35216.9|35222|35218.4|35233|35229.4|35219.5|35215.9|159
1629709800000|2021-08-23 09:10:00|35222.5|35218.9|35219|35215.4|35231.5|35227.9|35217|35213.4|186
1629710100000|2021-08-23 09:15:00|35219.5|35215.9|35230|35226.4|35231.5|35227.9|35219.5|35215.9|143
1629710400000|2021-08-23 09:20:00|35230.5|35226.9|35238.5|35234.9|35242|35238.4|35230|35226.4|213
1629710700000|2021-08-23 09:25:00|35238|35234.4|35236|35232.4|35244.5|35240.9|35230.5|35226.9|164
1629711000000|2021-08-23 09:30:00|35236.5|35232.9|35234|35230.4|35240|35236.4|35228.5|35224.9|155
1629711300000|2021-08-23 09:35:00|35233.5|35229.9|35243|35239.4|35243|35239.4|35230.5|35226.9|63
1629711600000|2021-08-23 09:40:00|35243.5|35239.9|35245|35241.4|35253|35249.4|35242|35238.4|218
1629711900000|2021-08-23 09:45:00|35244.5|35240.9|35249.5|35245.9|35253|35249.4|35244.5|35240.9|216
1629712200000|2021-08-23 09:50:00|35249|35245.4|35254|35250.4|35261.5|35257.9|35249|35245.4|249
1629712500000|2021-08-23 09:55:00|35253.5|35249.9|35250.5|35246.9|35256.5|35252.9|35250|35246.4|162
1629712800000|2021-08-23 10:00:00|35251|35247.4|35262|35258.4|35270.5|35266.9|35251|35247.4|246
1629713100000|2021-08-23 10:05:00|35262.5|35258.9|35254|35250.4|35262.5|35258.9|35254|35250.4|143
1629713400000|2021-08-23 10:10:00|35253.5|35249.9|35252.5|35248.9|35259|35255.4|35247.5|35243.9|153
1629713700000|2021-08-23 10:15:00|35253|35249.4|35251|35247.4|35258|35254.4|35248.5|35244.9|99
1629714000000|2021-08-23 10:20:00|35251.5|35247.9|35255|35251.4|35256.5|35252.9|35248|35244.4|96
1629714300000|2021-08-23 10:25:00|35255.5|35251.9|35261|35257.4|35269|35265.4|35253.5|35249.9|123
1629714600000|2021-08-23 10:30:00|35260.5|35256.9|35271.5|35267.9|35278.5|35274.9|35260.5|35256.9|356
1629714900000|2021-08-23 10:35:00|35271|35267.4|35270|35266.4|35272.5|35268.9|35260.5|35256.9|391
1629715200000|2021-08-23 10:40:00|35269.5|35265.9|35269|35265.4|35271|35267.4|35263.5|35259.9|141
1629715500000|2021-08-23 10:45:00|35269.5|35265.9|35265|35261.4|35270.5|35266.9|35262.5|35258.9|102
1629715800000|2021-08-23 10:50:00|35265.5|35261.9|35268|35264.4|35273.5|35269.9|35265.5|35261.9|101
1629716100000|2021-08-23 10:55:00|35267.5|35263.9|35273|35269.4|35279|35275.4|35261|35257.4|201
1629716400000|2021-08-23 11:00:00|35272.5|35268.9|35264.5|35260.9|35275.5|35271.9|35262|35258.4|229
1629716700000|2021-08-23 11:05:00|35264|35260.4|35271|35267.4|35273|35269.4|35261.5|35257.9|139
1629717000000|2021-08-23 11:10:00|35270.5|35266.9|35265|35261.4|35274.5|35270.9|35259.5|35255.9|143
1629717300000|2021-08-23 11:15:00|35265.5|35261.9|35257|35253.4|35268|35264.4|35256.5|35252.9|183
1629717600000|2021-08-23 11:20:00|35257.5|35253.9|35244|35240.4|35258.5|35254.9|35240|35236.4|346
1629717900000|2021-08-23 11:25:00|35244.5|35240.9|35253|35249.4|35255|35251.4|35241.5|35237.9|136
1629718200000|2021-08-23 11:30:00|35252.5|35248.9|35267.5|35263.9|35268|35264.4|35249.5|35245.9|216
1629718500000|2021-08-23 11:35:00|35268|35264.4|35276.5|35272.9|35290|35286.4|35268|35264.4|447
1629718800000|2021-08-23 11:40:00|35277|35273.4|35271.5|35267.9|35283|35279.4|35270.5|35266.9|344
1629719100000|2021-08-23 11:45:00|35271|35267.4|35269|35265.4|35275.5|35271.9|35268|35264.4|209
1629719400000|2021-08-23 11:50:00|35268.5|35264.9|35264|35260.4|35272.5|35268.9|35262.5|35258.9|161
1629719700000|2021-08-23 11:55:00|35263.5|35259.9|35273|35269.4|35276.5|35272.9|35263.5|35259.9|186
1629720000000|2021-08-23 12:00:00|35273.5|35269.9|35267|35263.4|35275|35271.4|35259|35255.4|281
1629720300000|2021-08-23 12:05:00|35267.5|35263.9|35273.5|35269.9|35274|35270.4|35265.5|35261.9|165
1629720600000|2021-08-23 12:10:00|35274|35270.4|35268.5|35264.9|35277|35273.4|35266.5|35262.9|153
1629720900000|2021-08-23 12:15:00|35269|35265.4|35274.5|35270.9|35277.5|35273.9|35260|35256.4|261
1629721200000|2021-08-23 12:20:00|35275|35271.4|35274.5|35270.9|35280|35276.4|35268|35264.4|255
1629721500000|2021-08-23 12:25:00|35275|35271.4|35283.5|35279.9|35286.5|35282.9|35275|35271.4|282
1629721800000|2021-08-23 12:30:00|35284|35280.4|35283|35279.4|35294.5|35290.9|35279|35275.4|332
1629722100000|2021-08-23 12:35:00|35283.5|35279.9|35289|35285.4|35293|35289.4|35283.5|35279.9|235
1629722400000|2021-08-23 12:40:00|35288.5|35284.9|35287|35283.4|35292.5|35288.9|35284.5|35280.9|224
1629722700000|2021-08-23 12:45:00|35287.5|35283.9|35284|35280.4|35292|35288.4|35279.5|35275.9|270
1629723000000|2021-08-23 12:50:00|35284.5|35280.9|35289|35285.4|35291.5|35287.9|35283.5|35279.9|181
1629723300000|2021-08-23 12:55:00|35288.5|35284.9|35284|35280.4|35289|35285.4|35277|35273.4|132
1629723600000|2021-08-23 13:00:00|35284.5|35280.9|35268.5|35264.9|35284.5|35280.9|35260.5|35256.9|561
1629723900000|2021-08-23 13:05:00|35269|35265.4|35277|35273.4|35280|35276.4|35266.5|35262.9|227
1629724200000|2021-08-23 13:10:00|35277.5|35273.9|35278|35274.4|35281.5|35277.9|35269|35265.4|296
1629724500000|2021-08-23 13:15:00|35277.5|35273.9|35296|35292.4|35298.5|35294.9|35277.5|35273.9|532
1629724800000|2021-08-23 13:20:00|35295.5|35291.9|35286.5|35282.9|35297|35293.4|35284.5|35280.9|423
1629725100000|2021-08-23 13:25:00|35287|35283.4|35296|35292.4|35304|35300.4|35275.5|35271.9|1030
1629725400000|2021-08-23 13:30:00|35295.4|35293|35325.4|35323|35331.4|35329|35292.4|35290|6506
1629725700000|2021-08-23 13:35:00|35325.9|35323.5|35348.4|35346|35362.9|35360.5|35318.4|35316|4156
1629726000000|2021-08-23 13:40:00|35348.9|35346.5|35329.4|35327|35372.9|35370.5|35325.4|35323|3490
1629726300000|2021-08-23 13:45:00|35329.9|35327.5|35302.4|35300|35332.4|35330|35295.9|35293.5|2874
1629726600000|2021-08-23 13:50:00|35302.9|35300.5|35313.4|35311|35327.9|35325.5|35292.4|35290|2399
1629726900000|2021-08-23 13:55:00|35313.9|35311.5|35342.9|35340.5|35343.4|35341|35308.9|35306.5|1931
1629727200000|2021-08-23 14:00:00|35343.9|35341.5|35347.4|35345|35362.9|35360.5|35329.4|35327|3172
1629727500000|2021-08-23 14:05:00|35347.9|35345.5|35333.9|35331.5|35356.4|35354|35325.4|35323|1870
1629727800000|2021-08-23 14:10:00|35333|35330.6|35352|35349.6|35357.5|35355.1|35333|35330.6|1631
1629728100000|2021-08-23 14:15:00|35354.5|35352.1|35373|35370.6|35379|35376.6|35354|35351.6|2251
1629728400000|2021-08-23 14:20:00|35373.5|35371.1|35369.5|35367.1|35380|35377.6|35357|35354.6|1567
1629728700000|2021-08-23 14:25:00|35370|35367.6|35353|35350.6|35378|35375.6|35352|35349.6|1658
1629729000000|2021-08-23 14:30:00|35352.5|35350.1|35363.5|35361.1|35369|35366.6|35333.5|35331.1|1696
1629729300000|2021-08-23 14:35:00|35362|35359.6|35359|35356.6|35372.5|35370.1|35350.5|35348.1|1018
1629729600000|2021-08-23 14:40:00|35359.5|35357.1|35349|35346.6|35368|35365.6|35349|35346.6|1285
1629729900000|2021-08-23 14:45:00|35349.5|35347.1|35352|35349.6|35359.5|35357.1|35345|35342.6|1216
1629730200000|2021-08-23 14:50:00|35351.5|35349.1|35368|35365.6|35375|35372.6|35351.5|35349.1|884
1629730500000|2021-08-23 14:55:00|35368.5|35366.1|35366.5|35364.1|35379|35376.6|35364|35361.6|943
1629730800000|2021-08-23 15:00:00|35367|35364.6|35380|35377.6|35380|35377.6|35361.5|35359.1|1168
1629731100000|2021-08-23 15:05:00|35379.5|35377.1|35396|35393.6|35399.5|35397.1|35379.5|35377.1|1666
1629731400000|2021-08-23 15:10:00|35396.5|35394.1|35400|35397.6|35409|35406.6|35394|35391.6|1280
1629731700000|2021-08-23 15:15:00|35400.5|35398.1|35388|35385.6|35409|35406.6|35385|35382.6|974
1629732000000|2021-08-23 15:20:00|35388.5|35386.1|35384|35381.6|35393|35390.6|35381|35378.6|851
1629732300000|2021-08-23 15:25:00|35384.5|35382.1|35382|35379.6|35386.5|35384.1|35374|35371.6|841
1629732600000|2021-08-23 15:30:00|35381.5|35379.1|35385|35382.6|35396|35393.6|35380|35377.6|771
1629732900000|2021-08-23 15:35:00|35385.5|35383.1|35379|35376.6|35392|35389.6|35374|35371.6|760
1629733200000|2021-08-23 15:40:00|35379.5|35377.1|35388|35385.6|35389|35386.6|35379|35376.6|526
1629733500000|2021-08-23 15:45:00|35388.5|35386.1|35374.5|35372.1|35389|35386.6|35372.5|35370.1|567
1629733800000|2021-08-23 15:50:00|35375|35372.6|35375.5|35373.1|35379|35376.6|35370|35367.6|552
1629734100000|2021-08-23 15:55:00|35375|35372.6|35379.5|35377.1|35386|35383.6|35373|35370.6|744
1629734400000|2021-08-23 16:00:00|35380|35377.6|35393|35390.6|35394|35391.6|35380|35377.6|779
1629734700000|2021-08-23 16:05:00|35392.5|35390.1|35399.5|35397.1|35403|35400.6|35388|35385.6|628
1629735000000|2021-08-23 16:10:00|35399|35396.6|35387.5|35385.1|35402.5|35400.1|35387|35384.6|430
1629735300000|2021-08-23 16:15:00|35387|35384.6|35396|35393.6|35398.5|35396.1|35385|35382.6|476
1629735600000|2021-08-23 16:20:00|35396.5|35394.1|35392|35389.6|35397|35394.6|35387|35384.6|422
1629735900000|2021-08-23 16:25:00|35392.5|35390.1|35392.5|35390.1|35395|35392.6|35386|35383.6|322
1629736200000|2021-08-23 16:30:00|35393|35390.6|35394|35391.6|35401|35398.6|35392|35389.6|519
1629736500000|2021-08-23 16:35:00|35394.5|35392.1|35394|35391.6|35398|35395.6|35387|35384.6|398
1629736800000|2021-08-23 16:40:00|35393.5|35391.1|35399|35396.6|35400|35397.6|35392|35389.6|355
1629737100000|2021-08-23 16:45:00|35398.5|35396.1|35379|35376.6|35399|35396.6|35377.5|35375.1|551
1629737400000|2021-08-23 16:50:00|35379.5|35377.1|35394.7|35392.3|35399.2|35396.8|35375|35372.6|529
1629737700000|2021-08-23 16:55:00|35395.2|35392.8|35418.2|35415.8|35418.7|35416.3|35393.2|35390.8|913
1629738000000|2021-08-23 17:00:00|35418.7|35416.3|35417.7|35415.3|35425.7|35423.3|35411.2|35408.8|663
1629738300000|2021-08-23 17:05:00|35418.2|35415.8|35429.2|35426.8|35430.7|35428.3|35412.7|35410.3|552
1629738600000|2021-08-23 17:10:00|35429.7|35427.3|35425.7|35423.3|35430.2|35427.8|35420.2|35417.8|537
1629738900000|2021-08-23 17:15:00|35426.2|35423.8|35406.2|35403.8|35426.7|35424.3|35406.2|35403.8|680
1629739200000|2021-08-23 17:20:00|35405.7|35403.3|35409.2|35406.8|35412.2|35409.8|35401.2|35398.8|655
1629739500000|2021-08-23 17:25:00|35409.7|35407.3|35391.2|35388.8|35409.7|35407.3|35381.7|35379.3|1243
1629739800000|2021-08-23 17:30:00|35392.2|35389.8|35404.2|35401.8|35405.2|35402.8|35384.2|35381.8|492
1629740100000|2021-08-23 17:35:00|35403.2|35400.8|35371.7|35369.3|35404.2|35401.8|35367.2|35364.8|1077
1629740400000|2021-08-23 17:40:00|35373.2|35370.8|35382.2|35379.8|35388.2|35385.8|35372.7|35370.3|444
1629740700000|2021-08-23 17:45:00|35381.7|35379.3|35384.2|35381.8|35386.7|35384.3|35377.7|35375.3|268
1629741000000|2021-08-23 17:50:00|35383.7|35381.3|35384.7|35382.3|35386.7|35384.3|35374.2|35371.8|422
1629741300000|2021-08-23 17:55:00|35384.2|35381.8|35388.2|35385.8|35392.2|35389.8|35383.2|35380.8|527
1629741600000|2021-08-23 18:00:00|35389.2|35386.8|35399.7|35397.3|35400.2|35397.8|35381.7|35379.3|639
1629741900000|2021-08-23 18:05:00|35399.2|35396.8|35400.2|35397.8|35404.7|35402.3|35399.2|35396.8|466
1629742200000|2021-08-23 18:10:00|35399.7|35397.3|35388.2|35385.8|35407.7|35405.3|35384.2|35381.8|767
1629742500000|2021-08-23 18:15:00|35389.2|35386.8|35389.2|35386.8|35390.2|35387.8|35373.2|35370.8|675
1629742800000|2021-08-23 18:20:00|35388.7|35386.3|35391.7|35389.3|35397.7|35395.3|35381.7|35379.3|393
1629743100000|2021-08-23 18:25:00|35391.2|35388.8|35389.7|35387.3|35395.7|35393.3|35388.2|35385.8|274
1629743400000|2021-08-23 18:30:00|35390.2|35387.8|35397.2|35394.8|35397.2|35394.8|35386.2|35383.8|354
1629743700000|2021-08-23 18:35:00|35396.7|35394.3|35395.7|35393.3|35400.2|35397.8|35392.7|35390.3|380
1629744000000|2021-08-23 18:40:00|35395.2|35392.8|35388.7|35386.3|35397.2|35394.8|35387.2|35384.8|396
1629744300000|2021-08-23 18:45:00|35389.2|35386.8|35398.2|35395.8|35400.2|35397.8|35387.7|35385.3|406
1629744600000|2021-08-23 18:50:00|35398.7|35396.3|35403.2|35400.8|35405.2|35402.8|35393.7|35391.3|397
1629744900000|2021-08-23 18:55:00|35402.7|35400.3|35396.2|35393.8|35403.2|35400.8|35396.2|35393.8|263
1629745200000|2021-08-23 19:00:00|35395.7|35393.3|35395.2|35392.8|35399.7|35397.3|35391.7|35389.3|531
1629745500000|2021-08-23 19:05:00|35394.7|35392.3|35389.2|35386.8|35399.7|35397.3|35388.2|35385.8|479
1629745800000|2021-08-23 19:10:00|35389.7|35387.3|35386.2|35383.8|35391.2|35388.8|35382.2|35379.8|539
1629746100000|2021-08-23 19:15:00|35386.7|35384.3|35383.2|35380.8|35388.7|35386.3|35378.2|35375.8|451
1629746400000|2021-08-23 19:20:00|35382.7|35380.3|35385.2|35382.8|35391.2|35388.8|35374.2|35371.8|616
1629746700000|2021-08-23 19:25:00|35385.7|35383.3|35393.2|35390.8|35396.2|35393.8|35384.7|35382.3|414
1629747000000|2021-08-23 19:30:00|35392.7|35390.3|35399.7|35397.3|35401.2|35398.8|35383.2|35380.8|631
1629747300000|2021-08-23 19:35:00|35399.2|35396.8|35381.7|35379.3|35403.2|35400.8|35379.7|35377.3|601
1629747600000|2021-08-23 19:40:00|35382.2|35379.8|35376.7|35374.3|35383.7|35381.3|35368.7|35366.3|1007
1629747900000|2021-08-23 19:45:00|35375.2|35372.8|35382.2|35379.8|35383.7|35381.3|35368.2|35365.8|686
1629748200000|2021-08-23 19:50:00|35382.7|35380.3|35366.7|35364.3|35389.7|35387.3|35364.7|35362.3|1386
1629748500000|2021-08-23 19:55:00|35367.2|35364.8|35342.2|35339.8|35367.7|35365.3|35331.7|35329.3|3440
1629748800000|2021-08-23 20:00:00|35341.2|35338.8|35365.4|35360.6|35374.4|35369.6|35337.9|35333.1|1625
1629749100000|2021-08-23 20:05:00|35364.9|35360.1|35365.9|35361.1|35367.9|35363.1|35357.4|35352.6|400
1629749400000|2021-08-23 20:10:00|35366.9|35362.1|35367.4|35362.6|35371.4|35366.6|35359.4|35354.6|380
1629749700000|2021-08-23 20:15:00|35368.4|35363.6|35371.9|35367.1|35372.9|35368.1|35365.9|35361.1|65
1629750000000|2021-08-23 20:20:00|35372.4|35367.6|35377.4|35372.6|35377.9|35373.1|35370.4|35365.6|103
1629750300000|2021-08-23 20:25:00|35376.9|35372.1|35377.9|35373.1|35377.9|35373.1|35374.9|35370.1|33
1629750600000|2021-08-23 20:30:00|35377.4|35372.6|35373.9|35369.1|35377.4|35372.6|35373.9|35369.1|160
1629750900000|2021-08-23 20:35:00|35374.4|35369.6|35374.4|35369.6|35374.9|35370.1|35373.9|35369.1|38
1629751200000|2021-08-23 20:40:00|35373.9|35369.1|35375.4|35370.6|35377.9|35373.1|35372.9|35368.1|100
1629751500000|2021-08-23 20:45:00|35375.9|35371.1|35382.4|35377.6|35382.4|35377.6|35374.4|35369.6|175
1629751800000|2021-08-23 20:50:00|35381.9|35377.1|35379.4|35374.6|35381.9|35377.1|35378.4|35373.6|146
1629752100000|2021-08-23 20:55:00|35378.9|35374.1|35387.3|35377.5|35387.9|35382.6|35373.9|35369.1|90
1629752400000|2021-08-23 21:00:00|35387.2|35377.4|35384.3|35374.5|35387.2|35377.4|35384.3|35374.5|0
1629752700000|2021-08-23 21:05:00|35384.5|35374.7|35384.4|35374.6|35386.7|35376.9|35383.7|35373.9|0
1629753000000|2021-08-23 21:10:00|35384.7|35374.9|35383.9|35374.1|35385.7|35375.9|35382.4|35372.6|0
1629753300000|2021-08-23 21:15:00|35384.2|35374.4|35383.6|35373.8|35384.2|35374.4|35382.9|35373.1|0
1629753600000|2021-08-23 21:20:00|35385|35375.2|35385.1|35375.3|35385.3|35375.5|35385|35375.2|0
1629753900000|2021-08-23 21:25:00|35384.8|35375|35384.4|35374.6|35386|35376.2|35384.4|35374.6|0
1629754200000|2021-08-23 21:30:00|35384.3|35374.5|35384.2|35374.4|35384.3|35374.5|35384|35374.2|0
1629754500000|2021-08-23 21:35:00|35384.7|35374.9|35384.6|35374.8|35384.7|35374.9|35384.1|35374.3|0
1629754800000|2021-08-23 21:40:00|35383.9|35374.1|35383.6|35373.8|35384|35374.2|35383.4|35373.6|0
1629755100000|2021-08-23 21:45:00|35384.5|35374.7|35385|35375.2|35385.6|35375.8|35384.5|35374.7|0
1629755400000|2021-08-23 21:50:00|35390.1|35380.3|35387|35377.2|35390.2|35380.4|35386|35376.2|0
1629755700000|2021-08-23 21:55:00|35386.4|35376.6|35386.7|35376.9|35387.5|35377.7|35386.2|35376.4|0
1629756000000|2021-08-23 22:00:00|35383.4|35373.6|35377.4|35372.6|35386.4|35381.6|35375.9|35371.1|202
1629756300000|2021-08-23 22:05:00|35377.9|35373.1|35380.4|35375.6|35384.9|35380.1|35376.9|35372.1|84
1629756600000|2021-08-23 22:10:00|35380.9|35376.1|35391.4|35386.6|35392.9|35388.1|35380.9|35376.1|144
1629756900000|2021-08-23 22:15:00|35390.9|35386.1|35404.4|35399.6|35404.9|35400.1|35390.9|35386.1|159
1629757200000|2021-08-23 22:20:00|35403.9|35399.1|35396.9|35392.1|35404.4|35399.6|35395.9|35391.1|72
1629757500000|2021-08-23 22:25:00|35396.4|35391.6|35396.9|35392.1|35398.4|35393.6|35395.9|35391.1|39
1629757800000|2021-08-23 22:30:00|35396.4|35391.6|35399.9|35395.1|35400.4|35395.6|35395.9|35391.1|32
1629758100000|2021-08-23 22:35:00|35399.4|35394.6|35401.9|35397.1|35401.9|35397.1|35397.4|35392.6|99
1629758400000|2021-08-23 22:40:00|35402.4|35397.6|35401.4|35396.6|35404.9|35400.1|35399.9|35395.1|51
1629758700000|2021-08-23 22:45:00|35401.9|35397.1|35394.9|35390.1|35402.9|35398.1|35394.4|35389.6|33
1629759000000|2021-08-23 22:50:00|35395.9|35391.1|35398.9|35394.1|35398.9|35394.1|35395.9|35391.1|29
1629759300000|2021-08-23 22:55:00|35397.9|35393.1|35394.4|35389.6|35400.9|35396.1|35393.9|35389.1|51
1629759600000|2021-08-23 23:00:00|35394.9|35390.1|35396.9|35392.1|35397.9|35393.1|35393.9|35389.1|47
1629759900000|2021-08-23 23:05:00|35397.4|35392.6|35395.9|35391.1|35397.9|35393.1|35393.9|35389.1|26
1629760200000|2021-08-23 23:10:00|35396.9|35392.1|35400.9|35396.1|35401.4|35396.6|35395.9|35391.1|27
1629760500000|2021-08-23 23:15:00|35401.4|35396.6|35397.9|35393.1|35402.4|35397.6|35397.9|35393.1|35
1629760800000|2021-08-23 23:20:00|35398.4|35393.6|35396.4|35391.6|35398.4|35393.6|35394.9|35390.1|19
1629761100000|2021-08-23 23:25:00|35396.9|35392.1|35398.4|35393.6|35400.4|35395.6|35396.4|35391.6|33
1629761400000|2021-08-23 23:30:00|35398.9|35394.1|35400.4|35395.6|35403.9|35399.1|35395.9|35391.1|100
1629761700000|2021-08-23 23:35:00|35400.9|35396.1|35397.4|35392.6|35402.4|35397.6|35397.4|35392.6|21
1629762000000|2021-08-23 23:40:00|35398.4|35393.6|35399.9|35395.1|35402.9|35398.1|35397.4|35392.6|46
1629762300000|2021-08-23 23:45:00|35400.4|35395.6|35397.9|35393.1|35401.9|35397.1|35396.4|35391.6|48
1629762600000|2021-08-23 23:50:00|35397.4|35392.6|35397.9|35393.1|35401.4|35396.6|35396.9|35392.1|35
1629762900000|2021-08-23 23:55:00|35397.4|35392.6|35403.4|35398.6|35404.4|35399.6|35396.4|35391.6|47
1629763200000|2021-08-24 00:00:00|35403.9|35399.1|35403.9|35399.1|35414.9|35410.1|35400.9|35396.1|199
1629763500000|2021-08-24 00:05:00|35404.4|35399.6|35404.4|35399.6|35414.4|35409.6|35400.9|35396.1|110
1629763800000|2021-08-24 00:10:00|35404.9|35400.1|35404.4|35399.6|35406.9|35402.1|35397.4|35392.6|50
1629764100000|2021-08-24 00:15:00|35403.9|35399.1|35406.4|35401.6|35412.4|35407.6|35403.9|35399.1|61
1629764400000|2021-08-24 00:20:00|35405.9|35401.1|35402.4|35397.6|35407.9|35403.1|35401.9|35397.1|74
1629764700000|2021-08-24 00:25:00|35402.9|35398.1|35397.9|35393.1|35405.9|35401.1|35396.4|35391.6|63
1629765000000|2021-08-24 00:30:00|35398.4|35393.6|35404.4|35399.6|35407.4|35402.6|35396.9|35392.1|52
1629765300000|2021-08-24 00:35:00|35404.9|35400.1|35407.4|35402.6|35409.9|35405.1|35403.4|35398.6|40
1629765600000|2021-08-24 00:40:00|35407.9|35403.1|35409.4|35404.6|35410.9|35406.1|35406.9|35402.1|70
1629765900000|2021-08-24 00:45:00|35408.9|35404.1|35413.4|35408.6|35415.9|35411.1|35407.9|35403.1|93
1629766200000|2021-08-24 00:50:00|35412.4|35407.6|35409.4|35404.6|35413.9|35409.1|35408.4|35403.6|30
1629766500000|2021-08-24 00:55:00|35409.9|35405.1|35406.9|35402.1|35411.9|35407.1|35404.9|35400.1|35
1629766800000|2021-08-24 01:00:00|35408.4|35403.6|35406.4|35401.6|35410.9|35406.1|35405.4|35400.6|90
1629767100000|2021-08-24 01:05:00|35406.9|35402.1|35404.9|35400.1|35407.9|35403.1|35404.9|35400.1|47
1629767400000|2021-08-24 01:10:00|35405.4|35400.6|35402.4|35397.6|35407.9|35403.1|35400.9|35396.1|38
1629767700000|2021-08-24 01:15:00|35401.9|35397.1|35394.4|35389.6|35406.4|35401.6|35391.9|35387.1|98
1629768000000|2021-08-24 01:20:00|35393.9|35389.1|35402.4|35397.6|35402.4|35397.6|35393.4|35388.6|31
1629768300000|2021-08-24 01:25:00|35402.9|35398.1|35407.4|35402.6|35408.9|35404.1|35401.9|35397.1|77
1629768600000|2021-08-24 01:30:00|35407.9|35403.1|35405.9|35401.1|35412.9|35408.1|35403.9|35399.1|73
1629768900000|2021-08-24 01:35:00|35404.9|35400.1|35414.4|35409.6|35421.9|35417.1|35404.9|35400.1|144
1629769200000|2021-08-24 01:40:00|35413.9|35409.1|35419.4|35414.6|35423.9|35419.1|35413.9|35409.1|113
1629769500000|2021-08-24 01:45:00|35419.9|35415.1|35417.4|35412.6|35420.9|35416.1|35412.9|35408.1|92
1629769800000|2021-08-24 01:50:00|35417.9|35413.1|35420.9|35416.1|35424.9|35420.1|35415.4|35410.6|70
1629770100000|2021-08-24 01:55:00|35420.4|35415.6|35415.4|35410.6|35421.4|35416.6|35413.9|35409.1|140
1629770400000|2021-08-24 02:00:00|35414.9|35410.1|35409.4|35404.6|35418.4|35413.6|35406.9|35402.1|80
1629770700000|2021-08-24 02:05:00|35408.9|35404.1|35408.4|35403.6|35411.9|35407.1|35403.9|35399.1|61
1629771000000|2021-08-24 02:10:00|35408.9|35404.1|35417.9|35413.1|35418.9|35414.1|35407.9|35403.1|57
1629771300000|2021-08-24 02:15:00|35418.4|35413.6|35420.4|35415.6|35420.4|35415.6|35416.4|35411.6|69
1629771600000|2021-08-24 02:20:00|35421.4|35416.6|35415.4|35410.6|35421.9|35417.1|35413.9|35409.1|92
1629771900000|2021-08-24 02:25:00|35414.9|35410.1|35409.9|35405.1|35416.4|35411.6|35408.9|35404.1|81
1629772200000|2021-08-24 02:30:00|35409.4|35404.6|35411.9|35407.1|35413.4|35408.6|35406.4|35401.6|47
1629772500000|2021-08-24 02:35:00|35412.4|35407.6|35413.9|35409.1|35414.9|35410.1|35411.4|35406.6|21
1629772800000|2021-08-24 02:40:00|35414.4|35409.6|35416.4|35411.6|35416.9|35412.1|35411.4|35406.6|67
1629773100000|2021-08-24 02:45:00|35416.9|35412.1|35408.4|35403.6|35417.4|35412.6|35407.9|35403.1|41
1629773400000|2021-08-24 02:50:00|35408.9|35404.1|35408.4|35403.6|35410.9|35406.1|35405.4|35400.6|67
1629773700000|2021-08-24 02:55:00|35408.9|35404.1|35402.9|35398.1|35411.9|35407.1|35402.9|35398.1|62
1629774000000|2021-08-24 03:00:00|35402.4|35397.6|35405.4|35400.6|35407.9|35403.1|35400.9|35396.1|82
1629774300000|2021-08-24 03:05:00|35405.9|35401.1|35407.4|35402.6|35408.9|35404.1|35403.9|35399.1|31
1629774600000|2021-08-24 03:10:00|35407.9|35403.1|35405.4|35400.6|35409.9|35405.1|35403.9|35399.1|17
1629774900000|2021-08-24 03:15:00|35405.9|35401.1|35405.4|35400.6|35409.9|35405.1|35403.9|35399.1|53
1629775200000|2021-08-24 03:20:00|35405.9|35401.1|35404.9|35400.1|35406.9|35402.1|35404.9|35400.1|18
1629775500000|2021-08-24 03:25:00|35405.4|35400.6|35408.4|35403.6|35409.9|35405.1|35403.9|35399.1|63
1629775800000|2021-08-24 03:30:00|35408.9|35404.1|35410.4|35405.6|35412.9|35408.1|35406.4|35401.6|48
1629776100000|2021-08-24 03:35:00|35409.9|35405.1|35410.4|35405.6|35410.9|35406.1|35408.4|35403.6|22
1629776400000|2021-08-24 03:40:00|35409.9|35405.1|35405.4|35400.6|35410.4|35405.6|35403.4|35398.6|33
1629776700000|2021-08-24 03:45:00|35404.9|35400.1|35403.9|35399.1|35405.9|35401.1|35402.9|35398.1|30
1629777000000|2021-08-24 03:50:00|35403.4|35398.6|35404.4|35399.6|35404.9|35400.1|35399.9|35395.1|44
1629777300000|2021-08-24 03:55:00|35403.9|35399.1|35404.9|35400.1|35405.9|35401.1|35400.9|35396.1|23
1629777600000|2021-08-24 04:00:00|35404.4|35399.6|35406.4|35401.6|35407.9|35403.1|35403.4|35398.6|36
1629777900000|2021-08-24 04:05:00|35406.9|35402.1|35404.4|35399.6|35407.9|35403.1|35403.9|35399.1|16
1629778200000|2021-08-24 04:10:00|35404.9|35400.1|35404.9|35400.1|35404.9|35400.1|35403.9|35399.1|12
1629778500000|2021-08-24 04:15:00|35404.4|35399.6|35407.9|35403.1|35408.4|35403.6|35404.4|35399.6|18
1629778800000|2021-08-24 04:20:00|35408.4|35403.6|35405.4|35400.6|35408.9|35404.1|35404.4|35399.6|42
1629779100000|2021-08-24 04:25:00|35404.9|35400.1|35405.4|35400.6|35407.4|35402.6|35404.9|35400.1|18
1629779400000|2021-08-24 04:30:00|35405.9|35401.1|35408.4|35403.6|35409.4|35404.6|35404.4|35399.6|33
1629779700000|2021-08-24 04:35:00|35408.9|35404.1|35404.9|35400.1|35408.9|35404.1|35404.9|35400.1|18
1629780000000|2021-08-24 04:40:00|35404.4|35399.6|35404.4|35399.6|35406.4|35401.6|35401.9|35397.1|27
1629780300000|2021-08-24 04:45:00|35404.9|35400.1|35404.4|35399.6|35405.9|35401.1|35401.9|35397.1|26
1629780600000|2021-08-24 04:50:00|35404.9|35400.1|35404.4|35399.6|35406.9|35402.1|35403.4|35398.6|38
1629780900000|2021-08-24 04:55:00|35403.9|35399.1|35404.4|35399.6|35406.4|35401.6|35402.9|35398.1|28
1629781200000|2021-08-24 05:00:00|35403.4|35398.6|35403.4|35398.6|35406.9|35402.1|35402.9|35398.1|19
1629781500000|2021-08-24 05:05:00|35403.9|35399.1|35408.9|35404.1|35410.9|35406.1|35402.9|35398.1|48
1629781800000|2021-08-24 05:10:00|35409.4|35404.6|35412.9|35408.1|35413.9|35409.1|35404.4|35399.6|83
1629782100000|2021-08-24 05:15:00|35412.4|35407.6|35407.4|35402.6|35412.9|35408.1|35403.4|35398.6|45
1629782400000|2021-08-24 05:20:00|35406.9|35402.1|35406.4|35401.6|35412.4|35407.6|35405.9|35401.1|66
1629782700000|2021-08-24 05:25:00|35405.9|35401.1|35408.9|35404.1|35413.9|35409.1|35404.4|35399.6|57
1629783000000|2021-08-24 05:30:00|35408.4|35403.6|35409.4|35404.6|35410.4|35405.6|35405.9|35401.1|68
1629783300000|2021-08-24 05:35:00|35408.9|35404.1|35412.4|35407.6|35417.9|35413.1|35408.9|35404.1|85
1629783600000|2021-08-24 05:40:00|35412.9|35408.1|35415.9|35411.1|35419.4|35414.6|35411.9|35407.1|127
1629783900000|2021-08-24 05:45:00|35415.4|35410.6|35413.4|35408.6|35419.9|35415.1|35408.4|35403.6|196
1629784200000|2021-08-24 05:50:00|35412.9|35408.1|35405.4|35400.6|35413.9|35409.1|35398.9|35394.1|163
1629784500000|2021-08-24 05:55:00|35404.9|35400.1|35408.4|35403.6|35408.9|35404.1|35402.4|35397.6|92
1629784800000|2021-08-24 06:00:00|35407.8|35404.2|35406.8|35403.2|35415.3|35411.7|35406.3|35402.7|157
1629785100000|2021-08-24 06:05:00|35407.3|35403.7|35404.8|35401.2|35409.3|35405.7|35404.3|35400.7|210
1629785400000|2021-08-24 06:10:00|35405.3|35401.7|35403.3|35399.7|35405.3|35401.7|35400.3|35396.7|138
1629785700000|2021-08-24 06:15:00|35403.8|35400.2|35403.8|35400.2|35404.3|35400.7|35397.8|35394.2|105
1629786000000|2021-08-24 06:20:00|35404.3|35400.7|35403.3|35399.7|35409.3|35405.7|35402.3|35398.7|73
1629786300000|2021-08-24 06:25:00|35403.8|35400.2|35405.3|35401.7|35409.3|35405.7|35401.8|35398.2|78
1629786600000|2021-08-24 06:30:00|35404.8|35401.2|35418.3|35414.7|35420.8|35417.2|35401.3|35397.7|227
1629786900000|2021-08-24 06:35:00|35418.8|35415.2|35435.3|35431.7|35456.3|35452.7|35416.8|35413.2|893
1629787200000|2021-08-24 06:40:00|35434.8|35431.2|35435.8|35432.2|35437.8|35434.2|35425.3|35421.7|242
1629787500000|2021-08-24 06:45:00|35435.3|35431.7|35446.8|35443.2|35448.8|35445.2|35434.8|35431.2|217
1629787800000|2021-08-24 06:50:00|35447.3|35443.7|35454.8|35451.2|35457.8|35454.2|35442.3|35438.7|282
1629788100000|2021-08-24 06:55:00|35454.3|35450.7|35451.8|35448.2|35455.8|35452.2|35446.8|35443.2|263
1629788400000|2021-08-24 07:00:00|35451.3|35447.7|35424.8|35421.2|35451.3|35447.7|35415.3|35411.7|575
1629788700000|2021-08-24 07:05:00|35425.3|35421.7|35421.8|35418.2|35435.8|35432.2|35416.8|35413.2|248
1629789000000|2021-08-24 07:10:00|35421.3|35417.7|35418.8|35415.2|35430.8|35427.2|35418.8|35415.2|175
1629789300000|2021-08-24 07:15:00|35419.3|35415.7|35416.3|35412.7|35421.8|35418.2|35397.3|35393.7|388
1629789600000|2021-08-24 07:20:00|35415.8|35412.2|35419.8|35416.2|35429.3|35425.7|35415.3|35411.7|316
1629789900000|2021-08-24 07:25:00|35419.3|35415.7|35414.8|35411.2|35434.3|35430.7|35412.3|35408.7|374
1629790200000|2021-08-24 07:30:00|35415.3|35411.7|35407.8|35404.2|35420.8|35417.2|35405.8|35402.2|260
1629790500000|2021-08-24 07:35:00|35407.3|35403.7|35418.3|35414.7|35425.8|35422.2|35401.8|35398.2|376
1629790800000|2021-08-24 07:40:00|35418.8|35415.2|35406.8|35403.2|35419.8|35416.2|35404.8|35401.2|118
1629791100000|2021-08-24 07:45:00|35406.3|35402.7|35407.8|35404.2|35412.8|35409.2|35402.3|35398.7|125
1629791400000|2021-08-24 07:50:00|35407.3|35403.7|35400.3|35396.7|35407.8|35404.2|35399.3|35395.7|151
1629791700000|2021-08-24 07:55:00|35400.8|35397.2|35394.8|35391.2|35403.3|35399.7|35384.8|35381.2|222
1629792000000|2021-08-24 08:00:00|35394.3|35390.7|35397.3|35393.7|35404.3|35400.7|35387.3|35383.7|290
1629792300000|2021-08-24 08:05:00|35396.8|35393.2|35411.8|35408.2|35418.8|35415.2|35394.3|35390.7|286
1629792600000|2021-08-24 08:10:00|35411.3|35407.7|35402.8|35399.2|35423.3|35419.7|35402.8|35399.2|284
1629792900000|2021-08-24 08:15:00|35403.3|35399.7|35397.8|35394.2|35407.3|35403.7|35392.8|35389.2|176
1629793200000|2021-08-24 08:20:00|35397.3|35393.7|35402.8|35399.2|35407.8|35404.2|35396.3|35392.7|158
1629793500000|2021-08-24 08:25:00|35403.3|35399.7|35400.8|35397.2|35405.3|35401.7|35393.3|35389.7|94
1629793800000|2021-08-24 08:30:00|35400.3|35396.7|35390.8|35387.2|35402.3|35398.7|35389.3|35385.7|141
1629794100000|2021-08-24 08:35:00|35391.3|35387.7|35386.3|35382.7|35398.3|35394.7|35378.3|35374.7|225
1629794400000|2021-08-24 08:40:00|35386.8|35383.2|35395.3|35391.7|35402.8|35399.2|35386.8|35383.2|159
1629794700000|2021-08-24 08:45:00|35394.8|35391.2|35393.3|35389.7|35401.8|35398.2|35392.3|35388.7|290
1629795000000|2021-08-24 08:50:00|35393.8|35390.2|35397.8|35394.2|35399.8|35396.2|35391.3|35387.7|97
1629795300000|2021-08-24 08:55:00|35398.3|35394.7|35391.8|35388.2|35398.3|35394.7|35390.3|35386.7|81
1629795600000|2021-08-24 09:00:00|35392.3|35388.7|35379.8|35376.2|35392.3|35388.7|35378.3|35374.7|226
1629795900000|2021-08-24 09:05:00|35379.3|35375.7|35380.3|35376.7|35381.3|35377.7|35372.3|35368.7|221
1629796200000|2021-08-24 09:10:00|35379.8|35376.2|35385.3|35381.7|35391.8|35388.2|35377.8|35374.2|143
1629796500000|2021-08-24 09:15:00|35384.8|35381.2|35382.3|35378.7|35386.3|35382.7|35377.8|35374.2|88
1629796800000|2021-08-24 09:20:00|35382.8|35379.2|35380.3|35376.7|35386.8|35383.2|35379.3|35375.7|49
1629797100000|2021-08-24 09:25:00|35380.8|35377.2|35373.3|35369.7|35384.8|35381.2|35372.8|35369.2|83
1629797400000|2021-08-24 09:30:00|35372.8|35369.2|35374.3|35370.7|35377.8|35374.2|35366.8|35363.2|118
1629797700000|2021-08-24 09:35:00|35373.8|35370.2|35365.8|35362.2|35373.8|35370.2|35362.3|35358.7|201
1629798000000|2021-08-24 09:40:00|35366.3|35362.7|35359.8|35356.2|35367.8|35364.2|35355.3|35351.7|329
1629798300000|2021-08-24 09:45:00|35359.3|35355.7|35364.3|35360.7|35373.3|35369.7|35358.3|35354.7|201
1629798600000|2021-08-24 09:50:00|35364.8|35361.2|35368.3|35364.7|35370.8|35367.2|35362.3|35358.7|94
1629798900000|2021-08-24 09:55:00|35367.8|35364.2|35350.8|35347.2|35369.8|35366.2|35349.8|35346.2|292
1629799200000|2021-08-24 10:00:00|35350.3|35346.7|35355.8|35352.2|35360.8|35357.2|35347.3|35343.7|155
1629799500000|2021-08-24 10:05:00|35356.3|35352.7|35372.3|35368.7|35375.3|35371.7|35355.3|35351.7|331
1629799800000|2021-08-24 10:10:00|35372.8|35369.2|35376.8|35373.2|35382.3|35378.7|35364.3|35360.7|336
1629800100000|2021-08-24 10:15:00|35376.3|35372.7|35370.8|35367.2|35376.8|35373.2|35366.3|35362.7|182
1629800400000|2021-08-24 10:20:00|35370.3|35366.7|35367.3|35363.7|35376.8|35373.2|35366.8|35363.2|181
1629800700000|2021-08-24 10:25:00|35367.8|35364.2|35382.8|35379.2|35389.3|35385.7|35367.8|35364.2|268
1629801000000|2021-08-24 10:30:00|35383.3|35379.7|35393.8|35390.2|35393.8|35390.2|35383.3|35379.7|128
1629801300000|2021-08-24 10:35:00|35394.3|35390.7|35387.8|35384.2|35396.3|35392.7|35385.8|35382.2|156
1629801600000|2021-08-24 10:40:00|35388.3|35384.7|35395.8|35392.2|35400.3|35396.7|35387.8|35384.2|161
1629801900000|2021-08-24 10:45:00|35396.3|35392.7|35389.8|35386.2|35396.8|35393.2|35389.8|35386.2|85
1629802200000|2021-08-24 10:50:00|35390.3|35386.7|35389.8|35386.2|35395.3|35391.7|35388.8|35385.2|166
1629802500000|2021-08-24 10:55:00|35390.3|35386.7|35401.8|35398.2|35403.3|35399.7|35390.3|35386.7|195
1629802800000|2021-08-24 11:00:00|35401.3|35397.7|35390.3|35386.7|35404.3|35400.7|35388.3|35384.7|234
1629803100000|2021-08-24 11:05:00|35390.8|35387.2|35386.3|35382.7|35395.8|35392.2|35385.8|35382.2|121
1629803400000|2021-08-24 11:10:00|35385.8|35382.2|35389.3|35385.7|35395.3|35391.7|35385.3|35381.7|119
1629803700000|2021-08-24 11:15:00|35389.8|35386.2|35393.3|35389.7|35396.8|35393.2|35385.3|35381.7|130
1629804000000|2021-08-24 11:20:00|35393.8|35390.2|35388.8|35385.2|35394.8|35391.2|35384.3|35380.7|171
1629804300000|2021-08-24 11:25:00|35389.3|35385.7|35399.3|35395.7|35400.3|35396.7|35389.3|35385.7|217
1629804600000|2021-08-24 11:30:00|35401.3|35397.7|35380.8|35377.2|35401.3|35397.7|35380.8|35377.2|129
1629804900000|2021-08-24 11:35:00|35381.3|35377.7|35384.3|35380.7|35398.3|35394.7|35380.8|35377.2|155
1629805200000|2021-08-24 11:40:00|35384.8|35381.2|35390.3|35386.7|35394.3|35390.7|35380.3|35376.7|199
1629805500000|2021-08-24 11:45:00|35390.8|35387.2|35387.3|35383.7|35392.8|35389.2|35387.3|35383.7|117
1629805800000|2021-08-24 11:50:00|35387.8|35384.2|35383.8|35380.2|35394.3|35390.7|35380.3|35376.7|168
1629806100000|2021-08-24 11:55:00|35384.3|35380.7|35388.8|35385.2|35399.3|35395.7|35382.8|35379.2|320
1629806400000|2021-08-24 12:00:00|35388.3|35384.7|35380.3|35376.7|35397.3|35393.7|35379.8|35376.2|237
1629806700000|2021-08-24 12:05:00|35379.8|35376.2|35389.8|35386.2|35394.3|35390.7|35378.8|35375.2|166
1629807000000|2021-08-24 12:10:00|35389.3|35385.7|35382.3|35378.7|35393.8|35390.2|35380.3|35376.7|238
1629807300000|2021-08-24 12:15:00|35381.8|35378.2|35383.3|35379.7|35389.8|35386.2|35379.3|35375.7|225
1629807600000|2021-08-24 12:20:00|35383.8|35380.2|35368.3|35364.7|35384.8|35381.2|35360.8|35357.2|470
1629807900000|2021-08-24 12:25:00|35368.8|35365.2|35373.8|35370.2|35385.3|35381.7|35367.3|35363.7|371
1629808200000|2021-08-24 12:30:00|35374.3|35370.7|35370.8|35367.2|35376.8|35373.2|35364.3|35360.7|275
1629808500000|2021-08-24 12:35:00|35370.3|35366.7|35357.8|35354.2|35371.8|35368.2|35353.3|35349.7|385
1629808800000|2021-08-24 12:40:00|35357.3|35353.7|35353.8|35350.2|35363.8|35360.2|35351.3|35347.7|293
1629809100000|2021-08-24 12:45:00|35353.3|35349.7|35351.3|35347.7|35361.3|35357.7|35348.3|35344.7|305
1629809400000|2021-08-24 12:50:00|35351.8|35348.2|35357.3|35353.7|35364.3|35360.7|35350.8|35347.2|247
1629809700000|2021-08-24 12:55:00|35356.8|35353.2|35360.8|35357.2|35367.8|35364.2|35355.3|35351.7|360
1629810000000|2021-08-24 13:00:00|35361.3|35357.7|35376.3|35372.7|35377.8|35374.2|35360.3|35356.7|577
1629810300000|2021-08-24 13:05:00|35375.8|35372.2|35389.8|35386.2|35393.8|35390.2|35375.8|35372.2|800
1629810600000|2021-08-24 13:10:00|35389.3|35385.7|35388.3|35384.7|35393.3|35389.7|35381.3|35377.7|215
1629810900000|2021-08-24 13:15:00|35388.8|35385.2|35390.8|35387.2|35392.8|35389.2|35381.8|35378.2|209
1629811200000|2021-08-24 13:20:00|35390.3|35386.7|35396.8|35393.2|35402.3|35398.7|35384.8|35381.2|387
1629811500000|2021-08-24 13:25:00|35398.8|35395.2|35407.8|35404.2|35419.3|35415.7|35390.3|35386.7|1015
1629811800000|2021-08-24 13:30:00|35407.2|35404.8|35376.2|35373.8|35419.7|35417.3|35365.2|35362.8|5183
1629812100000|2021-08-24 13:35:00|35377.2|35374.8|35408.7|35406.3|35429.7|35427.3|35357.2|35354.8|3375
1629812400000|2021-08-24 13:40:00|35408.2|35405.8|35396.2|35393.8|35426.7|35424.3|35376.7|35374.3|2544
1629812700000|2021-08-24 13:45:00|35396.7|35394.3|35407.7|35405.3|35414.7|35412.3|35370.7|35368.3|1883
1629813000000|2021-08-24 13:50:00|35408.2|35405.8|35398.7|35396.3|35428.7|35426.3|35385.7|35383.3|1593
1629813300000|2021-08-24 13:55:00|35399.2|35396.8|35410.2|35407.8|35421.2|35418.8|35389.7|35387.3|1451
1629813600000|2021-08-24 14:00:00|35409.7|35407.3|35388.2|35385.8|35424.7|35422.3|35385.7|35383.3|1710
1629813900000|2021-08-24 14:05:00|35388.7|35386.3|35368.7|35366.3|35392.2|35389.8|35364.7|35362.3|1929
1629814200000|2021-08-24 14:10:00|35370.6|35368.2|35381.1|35378.7|35390.6|35388.2|35364.6|35362.2|1274
1629814500000|2021-08-24 14:15:00|35381.6|35379.2|35399.1|35396.7|35400.6|35398.2|35380.1|35377.7|1103
1629814800000|2021-08-24 14:20:00|35398.6|35396.2|35383.6|35381.2|35400.1|35397.7|35375.6|35373.2|1040
1629815100000|2021-08-24 14:25:00|35384.1|35381.7|35403.6|35401.2|35403.6|35401.2|35378.1|35375.7|1028
1629815400000|2021-08-24 14:30:00|35403.1|35400.7|35388.6|35386.2|35404.1|35401.7|35381.6|35379.2|950
1629815700000|2021-08-24 14:35:00|35387.6|35385.2|35398.1|35395.7|35405.6|35403.2|35387.1|35384.7|803
1629816000000|2021-08-24 14:40:00|35398.6|35396.2|35391.6|35389.2|35404.1|35401.7|35388.6|35386.2|643
1629816300000|2021-08-24 14:45:00|35392.1|35389.7|35408.1|35405.7|35409.1|35406.7|35391.6|35389.2|778
1629816600000|2021-08-24 14:50:00|35408.6|35406.2|35399.6|35397.2|35417.1|35414.7|35398.1|35395.7|823
1629816900000|2021-08-24 14:55:00|35400.1|35397.7|35397.1|35394.7|35405.6|35403.2|35388.6|35386.2|740
1629817200000|2021-08-24 15:00:00|35396.6|35394.2|35399.6|35397.2|35407.6|35405.2|35393.6|35391.2|659
1629817500000|2021-08-24 15:05:00|35400.1|35397.7|35409.6|35407.2|35414.6|35412.2|35397.6|35395.2|746
1629817800000|2021-08-24 15:10:00|35409.1|35406.7|35411.6|35409.2|35415.6|35413.2|35405.6|35403.2|821
1629818100000|2021-08-24 15:15:00|35412.1|35409.7|35408.6|35406.2|35417.6|35415.2|35408.6|35406.2|754
1629818400000|2021-08-24 15:20:00|35409.1|35406.7|35402.6|35400.2|35413.6|35411.2|35402.1|35399.7|801
1629818700000|2021-08-24 15:25:00|35403.1|35400.7|35387.6|35385.2|35403.6|35401.2|35384.6|35382.2|882
1629819000000|2021-08-24 15:30:00|35388.1|35385.7|35370.6|35368.2|35388.1|35385.7|35366.6|35364.2|894
1629819300000|2021-08-24 15:35:00|35371.1|35368.7|35377.6|35375.2|35386.1|35383.7|35370.1|35367.7|908
1629819600000|2021-08-24 15:40:00|35378.1|35375.7|35376.6|35374.2|35378.6|35376.2|35366.6|35364.2|686
1629819900000|2021-08-24 15:45:00|35377.1|35374.7|35383.6|35381.2|35384.1|35381.7|35375.6|35373.2|594
1629820200000|2021-08-24 15:50:00|35384.1|35381.7|35388.1|35385.7|35388.6|35386.2|35379.6|35377.2|477
1629820500000|2021-08-24 15:55:00|35387.6|35385.2|35379.6|35377.2|35389.6|35387.2|35373.6|35371.2|638
1629820800000|2021-08-24 16:00:00|35380.1|35377.7|35373.6|35371.2|35381.1|35378.7|35364.6|35362.2|561
1629821100000|2021-08-24 16:05:00|35373.1|35370.7|35378.6|35376.2|35382.6|35380.2|35372.6|35370.2|382
1629821400000|2021-08-24 16:10:00|35379.6|35377.2|35374.6|35372.2|35383.1|35380.7|35373.6|35371.2|404
1629821700000|2021-08-24 16:15:00|35375.6|35373.2|35373.6|35371.2|35378.1|35375.7|35365.6|35363.2|474
1629822000000|2021-08-24 16:20:00|35373.1|35370.7|35376.6|35374.2|35377.6|35375.2|35368.6|35366.2|412
1629822300000|2021-08-24 16:25:00|35377.1|35374.7|35374.1|35371.7|35378.1|35375.7|35369.6|35367.2|500
1629822600000|2021-08-24 16:30:00|35374.6|35372.2|35384.1|35381.7|35384.6|35382.2|35371.1|35368.7|561
1629822900000|2021-08-24 16:35:00|35384.6|35382.2|35391.6|35389.2|35394.6|35392.2|35379.6|35377.2|569
1629823200000|2021-08-24 16:40:00|35391.9|35389.5|35400.4|35398|35401.9|35399.5|35386.9|35384.5|543
1629823500000|2021-08-24 16:45:00|35400.9|35398.5|35397.4|35395|35402.9|35400.5|35395.9|35393.5|391
1629823800000|2021-08-24 16:50:00|35397.9|35395.5|35396.4|35394|35398.9|35396.5|35392.9|35390.5|294
1629824100000|2021-08-24 16:55:00|35395.4|35393|35396.9|35394.5|35399.4|35397|35390.9|35388.5|354
1629824400000|2021-08-24 17:00:00|35397.4|35395|35401.4|35399|35403.9|35401.5|35394.4|35392|498
1629824700000|2021-08-24 17:05:00|35401.9|35399.5|35396.9|35394.5|35402.9|35400.5|35395.9|35393.5|301
1629825000000|2021-08-24 17:10:00|35396.4|35394|35406.9|35404.5|35410.9|35408.5|35396.4|35394|375
1629825300000|2021-08-24 17:15:00|35406.4|35404|35412.9|35410.5|35413.9|35411.5|35405.9|35403.5|368
1629825600000|2021-08-24 17:20:00|35412.4|35410|35407.4|35405|35412.9|35410.5|35406.9|35404.5|382
1629825900000|2021-08-24 17:25:00|35407.9|35405.5|35399.4|35397|35407.9|35405.5|35393.9|35391.5|598
1629826200000|2021-08-24 17:30:00|35398.9|35396.5|35405.9|35403.5|35408.4|35406|35398.9|35396.5|442
1629826500000|2021-08-24 17:35:00|35405.4|35403|35413.9|35411.5|35416.9|35414.5|35405.4|35403|567
1629826800000|2021-08-24 17:40:00|35414.4|35412|35414.4|35412|35422.4|35420|35413.9|35411.5|474
1629827100000|2021-08-24 17:45:00|35413.9|35411.5|35423.9|35421.5|35423.9|35421.5|35413.4|35411|361
1629827400000|2021-08-24 17:50:00|35424.4|35422|35421.4|35419|35424.9|35422.5|35414.9|35412.5|466
1629827700000|2021-08-24 17:55:00|35420.9|35418.5|35424.9|35422.5|35425.9|35423.5|35417.4|35415|413
1629828000000|2021-08-24 18:00:00|35425.4|35423|35436.9|35434.5|35440.9|35438.5|35424.4|35422|944
1629828300000|2021-08-24 18:05:00|35436.4|35434|35440.4|35438|35440.9|35438.5|35428.9|35426.5|536
1629828600000|2021-08-24 18:10:00|35439.9|35437.5|35444.4|35442|35447.9|35445.5|35439.9|35437.5|424
1629828900000|2021-08-24 18:15:00|35443.9|35441.5|35437.4|35435|35444.9|35442.5|35434.9|35432.5|381
1629829200000|2021-08-24 18:20:00|35437.9|35435.5|35431.4|35429|35437.9|35435.5|35427.9|35425.5|421
1629829500000|2021-08-24 18:25:00|35430.9|35428.5|35427.9|35425.5|35433.9|35431.5|35423.4|35421|472
1629829800000|2021-08-24 18:30:00|35427.4|35425|35432.9|35430.5|35435.9|35433.5|35423.9|35421.5|282
1629830100000|2021-08-24 18:35:00|35433.4|35431|35425.4|35423|35433.9|35431.5|35424.4|35422|396
1629830400000|2021-08-24 18:40:00|35425.9|35423.5|35425.4|35423|35428.4|35426|35423.4|35421|258
1629830700000|2021-08-24 18:45:00|35424.9|35422.5|35430.9|35428.5|35431.9|35429.5|35421.9|35419.5|336
1629831000000|2021-08-24 18:50:00|35431.4|35429|35428.9|35426.5|35433.9|35431.5|35426.9|35424.5|342
1629831300000|2021-08-24 18:55:00|35428.4|35426|35428.9|35426.5|35432.9|35430.5|35421.9|35419.5|358
1629831600000|2021-08-24 19:00:00|35429.4|35427|35422.4|35420|35430.4|35428|35420.9|35418.5|373
1629831900000|2021-08-24 19:05:00|35421.9|35419.5|35418.4|35416|35423.9|35421.5|35413.9|35411.5|512
1629832200000|2021-08-24 19:10:00|35417.9|35415.5|35416.9|35414.5|35421.9|35419.5|35409.9|35407.5|549
1629832500000|2021-08-24 19:15:00|35417.4|35415|35422.9|35420.5|35427.4|35425|35414.9|35412.5|494
1629832800000|2021-08-24 19:20:00|35423.4|35421|35411.9|35409.5|35423.4|35421|35411.9|35409.5|573
1629833100000|2021-08-24 19:25:00|35412.4|35410|35409.9|35407.5|35417.9|35415.5|35405.9|35403.5|561
1629833400000|2021-08-24 19:30:00|35409.4|35407|35400.9|35398.5|35410.4|35408|35393.9|35391.5|1006
1629833700000|2021-08-24 19:35:00|35400.4|35398|35382.9|35380.5|35401.4|35399|35377.9|35375.5|1048
1629834000000|2021-08-24 19:40:00|35383.4|35381|35382.4|35380|35392.4|35390|35375.9|35373.5|1034
1629834300000|2021-08-24 19:45:00|35382.9|35380.5|35378.4|35376|35386.9|35384.5|35375.4|35373|658
1629834600000|2021-08-24 19:50:00|35378.9|35376.5|35369.4|35367|35378.9|35376.5|35362.9|35360.5|1467
1629834900000|2021-08-24 19:55:00|35369.9|35367.5|35373.9|35371.5|35374.9|35372.5|35361.9|35359.5|2271
1629835200000|2021-08-24 20:00:00|35375.1|35370.3|35377.1|35372.3|35386.1|35381.3|35375.1|35370.3|901
1629835500000|2021-08-24 20:05:00|35377.6|35372.8|35380.6|35375.8|35384.6|35379.8|35377.6|35372.8|277
1629835800000|2021-08-24 20:10:00|35380.1|35375.3|35377.1|35372.3|35384.1|35379.3|35373.6|35368.8|403
1629836100000|2021-08-24 20:15:00|35377.6|35372.8|35385.6|35380.8|35385.6|35380.8|35374.6|35369.8|142
1629836400000|2021-08-24 20:20:00|35385.1|35380.3|35387.1|35382.3|35388.6|35383.8|35384.1|35379.3|43
1629836700000|2021-08-24 20:25:00|35385.6|35380.8|35390.1|35385.3|35391.6|35386.8|35385.1|35380.3|84
1629837000000|2021-08-24 20:30:00|35390.6|35385.8|35384.1|35379.3|35391.1|35386.3|35382.1|35377.3|76
1629837300000|2021-08-24 20:35:00|35385.6|35380.8|35378.6|35373.8|35386.1|35381.3|35378.6|35373.8|96
1629837600000|2021-08-24 20:40:00|35379.1|35374.3|35387.6|35382.8|35387.6|35382.8|35378.6|35373.8|55
1629837900000|2021-08-24 20:45:00|35388.6|35383.8|35377.1|35372.3|35392.6|35387.8|35376.1|35371.3|115
1629838200000|2021-08-24 20:50:00|35376.6|35371.8|35391.1|35386.3|35392.1|35387.3|35376.6|35371.8|77
1629838500000|2021-08-24 20:55:00|35391.6|35386.8|35394.2|35384.4|35394.2|35387.8|35389.1|35383.8|78
1629838800000|2021-08-24 21:00:00|35390.5|35380.7|35393.2|35383.4|35395.4|35385.6|35390.5|35380.7|0
1629839100000|2021-08-24 21:05:00|35392.3|35382.5|35392|35382.2|35392.3|35382.5|35391.9|35382.1|0
1629839400000|2021-08-24 21:10:00|35392.9|35383.1|35396.6|35386.8|35396.9|35387.1|35392.9|35383.1|0
1629839700000|2021-08-24 21:15:00|35394.6|35384.8|35398.9|35389.1|35398.9|35389.1|35394.6|35384.8|0
1629840000000|2021-08-24 21:20:00|35399|35389.2|35399.9|35390.1|35399.9|35390.1|35396.4|35386.6|0
1629840300000|2021-08-24 21:25:00|35397.3|35387.5|35396.3|35386.5|35397.3|35387.5|35395.7|35385.9|0
1629840600000|2021-08-24 21:30:00|35396|35386.2|35399.8|35390|35399.8|35390|35396|35386.2|0
1629840900000|2021-08-24 21:35:00|35399.9|35390.1|35396.9|35387.1|35401|35391.2|35396.9|35387.1|0
1629841200000|2021-08-24 21:40:00|35396.7|35386.9|35397.5|35387.7|35398.7|35388.9|35396.5|35386.7|0
1629841500000|2021-08-24 21:45:00|35397.4|35387.6|35397.9|35388.1|35398.3|35388.5|35397|35387.2|0
1629841800000|2021-08-24 21:50:00|35397|35387.2|35398.2|35388.4|35398.5|35388.7|35397|35387.2|0
1629842100000|2021-08-24 21:55:00|35398.3|35388.5|35398.8|35389|35399|35389.2|35397.3|35387.5|0
1629842400000|2021-08-24 22:00:00|35387.6|35382.8|35387.1|35382.3|35393.1|35388.3|35383.6|35378.8|136
1629842700000|2021-08-24 22:05:00|35387.6|35382.8|35385.6|35380.8|35388.1|35383.3|35385.1|35380.3|20
1629843000000|2021-08-24 22:10:00|35387.6|35382.8|35391.6|35386.8|35392.6|35387.8|35387.1|35382.3|27
1629843300000|2021-08-24 22:15:00|35391.1|35386.3|35388.6|35383.8|35391.6|35386.8|35386.1|35381.3|46
1629843600000|2021-08-24 22:20:00|35389.6|35384.8|35387.6|35382.8|35389.6|35384.8|35386.1|35381.3|38
1629843900000|2021-08-24 22:25:00|35387.1|35382.3|35390.1|35385.3|35390.1|35385.3|35387.1|35382.3|15
1629844200000|2021-08-24 22:30:00|35390.6|35385.8|35391.6|35386.8|35393.6|35388.8|35387.6|35382.8|48
1629844500000|2021-08-24 22:35:00|35391.1|35386.3|35390.1|35385.3|35392.1|35387.3|35388.6|35383.8|18
1629844800000|2021-08-24 22:40:00|35391.1|35386.3|35391.6|35386.8|35393.6|35388.8|35391.1|35386.3|37
1629845100000|2021-08-24 22:45:00|35391.1|35386.3|35390.6|35385.8|35392.1|35387.3|35390.1|35385.3|27
1629845400000|2021-08-24 22:50:00|35390.1|35385.3|35388.6|35383.8|35390.1|35385.3|35388.1|35383.3|48
1629845700000|2021-08-24 22:55:00|35388.1|35383.3|35382.6|35377.8|35388.1|35383.3|35382.6|35377.8|31
1629846000000|2021-08-24 23:00:00|35382.1|35377.3|35381.1|35376.3|35386.6|35381.8|35380.6|35375.8|24
1629846300000|2021-08-24 23:05:00|35380.6|35375.8|35377.1|35372.3|35382.1|35377.3|35376.6|35371.8|43
1629846600000|2021-08-24 23:10:00|35377.6|35372.8|35379.6|35374.8|35380.1|35375.3|35376.6|35371.8|35
1629846900000|2021-08-24 23:15:00|35379.1|35374.3|35370.6|35365.8|35379.1|35374.3|35370.6|35365.8|86
1629847200000|2021-08-24 23:20:00|35369.6|35364.8|35371.6|35366.8|35371.6|35366.8|35368.1|35363.3|50
1629847500000|2021-08-24 23:25:00|35371.1|35366.3|35369.1|35364.3|35371.6|35366.8|35365.1|35360.3|58
1629847800000|2021-08-24 23:30:00|35368.6|35363.8|35371.6|35366.8|35373.6|35368.8|35366.1|35361.3|58
1629848100000|2021-08-24 23:35:00|35371.1|35366.3|35375.6|35370.8|35376.1|35371.3|35370.6|35365.8|32
1629848400000|2021-08-24 23:40:00|35375.1|35370.3|35373.1|35368.3|35377.6|35372.8|35372.6|35367.8|11
1629848700000|2021-08-24 23:45:00|35372.1|35367.3|35362.1|35357.3|35373.1|35368.3|35359.1|35354.3|140
1629849000000|2021-08-24 23:50:00|35362.6|35357.8|35370.1|35365.3|35374.1|35369.3|35362.6|35357.8|62
1629849300000|2021-08-24 23:55:00|35369.6|35364.8|35373.6|35368.8|35376.1|35371.3|35366.1|35361.3|73
1629849600000|2021-08-25 00:00:00|35373.1|35368.3|35392.6|35387.8|35395.6|35390.8|35371.6|35366.8|254
1629849900000|2021-08-25 00:05:00|35392.1|35387.3|35392.6|35387.8|35409.1|35404.3|35387.6|35382.8|350
1629850200000|2021-08-25 00:10:00|35393.1|35388.3|35391.6|35386.8|35398.6|35393.8|35389.6|35384.8|90
1629850500000|2021-08-25 00:15:00|35392.1|35387.3|35389.1|35384.3|35403.6|35398.8|35384.1|35379.3|88
1629850800000|2021-08-25 00:20:00|35389.6|35384.8|35394.6|35389.8|35395.1|35390.3|35381.6|35376.8|51
1629851100000|2021-08-25 00:25:00|35394.1|35389.3|35388.6|35383.8|35395.6|35390.8|35387.6|35382.8|44
1629851400000|2021-08-25 00:30:00|35388.1|35383.3|35383.6|35378.8|35389.6|35384.8|35378.6|35373.8|99
1629851700000|2021-08-25 00:35:00|35383.1|35378.3|35379.6|35374.8|35387.6|35382.8|35375.6|35370.8|99
1629852000000|2021-08-25 00:40:00|35380.1|35375.3|35374.6|35369.8|35381.1|35376.3|35370.6|35365.8|74
1629852300000|2021-08-25 00:45:00|35375.1|35370.3|35378.6|35373.8|35383.6|35378.8|35375.1|35370.3|51
1629852600000|2021-08-25 00:50:00|35378.1|35373.3|35375.6|35370.8|35380.1|35375.3|35374.1|35369.3|38
1629852900000|2021-08-25 00:55:00|35376.1|35371.3|35374.6|35369.8|35378.6|35373.8|35370.1|35365.3|52
1629853200000|2021-08-25 01:00:00|35374.1|35369.3|35369.1|35364.3|35374.1|35369.3|35361.6|35356.8|115
1629853500000|2021-08-25 01:05:00|35369.6|35364.8|35365.6|35360.8|35373.1|35368.3|35365.6|35360.8|53
1629853800000|2021-08-25 01:10:00|35366.1|35361.3|35371.6|35366.8|35373.6|35368.8|35365.6|35360.8|33
1629854100000|2021-08-25 01:15:00|35371.1|35366.3|35374.1|35369.3|35382.1|35377.3|35371.1|35366.3|95
1629854400000|2021-08-25 01:20:00|35374.6|35369.8|35373.1|35368.3|35380.1|35375.3|35371.1|35366.3|53
1629854700000|2021-08-25 01:25:00|35372.6|35367.8|35372.1|35367.3|35378.1|35373.3|35370.6|35365.8|78
1629855000000|2021-08-25 01:30:00|35371.6|35366.8|35376.6|35371.8|35378.6|35373.8|35366.1|35361.3|62
1629855300000|2021-08-25 01:35:00|35377.1|35372.3|35375.6|35370.8|35378.6|35373.8|35367.6|35362.8|56
1629855600000|2021-08-25 01:40:00|35375.1|35370.3|35376.6|35371.8|35381.1|35376.3|35371.6|35366.8|40
1629855900000|2021-08-25 01:45:00|35377.6|35372.8|35371.1|35366.3|35381.1|35376.3|35369.6|35364.8|53
1629856200000|2021-08-25 01:50:00|35371.6|35366.8|35368.1|35363.3|35374.1|35369.3|35363.6|35358.8|63
1629856500000|2021-08-25 01:55:00|35367.6|35362.8|35365.6|35360.8|35372.1|35367.3|35362.6|35357.8|90
1629856800000|2021-08-25 02:00:00|35365.1|35360.3|35371.6|35366.8|35372.6|35367.8|35363.1|35358.3|87
1629857100000|2021-08-25 02:05:00|35372.1|35367.3|35370.1|35365.3|35375.6|35370.8|35369.6|35364.8|81
1629857400000|2021-08-25 02:10:00|35370.6|35365.8|35369.1|35364.3|35374.1|35369.3|35367.6|35362.8|65
1629857700000|2021-08-25 02:15:00|35368.6|35363.8|35357.1|35352.3|35370.1|35365.3|35356.6|35351.8|149
1629858000000|2021-08-25 02:20:00|35357.6|35352.8|35327.6|35322.8|35361.6|35356.8|35326.1|35321.3|559
1629858300000|2021-08-25 02:25:00|35328.1|35323.3|35333.6|35328.8|35340.6|35335.8|35325.1|35320.3|261
1629858600000|2021-08-25 02:30:00|35333.1|35328.3|35340.1|35335.3|35344.6|35339.8|35330.6|35325.8|129
1629858900000|2021-08-25 02:35:00|35340.6|35335.8|35343.6|35338.8|35347.1|35342.3|35337.6|35332.8|41
1629859200000|2021-08-25 02:40:00|35344.1|35339.3|35338.6|35333.8|35345.1|35340.3|35334.6|35329.8|124
1629859500000|2021-08-25 02:45:00|35338.1|35333.3|35337.6|35332.8|35343.1|35338.3|35335.6|35330.8|20
1629859800000|2021-08-25 02:50:00|35338.1|35333.3|35336.6|35331.8|35341.1|35336.3|35334.1|35329.3|34
1629860100000|2021-08-25 02:55:00|35337.1|35332.3|35338.6|35333.8|35340.6|35335.8|35334.1|35329.3|39
1629860400000|2021-08-25 03:00:00|35339.1|35334.3|35321.6|35316.8|35339.1|35334.3|35311.6|35306.8|368
1629860700000|2021-08-25 03:05:00|35321.1|35316.3|35328.1|35323.3|35329.1|35324.3|35319.6|35314.8|81
1629861000000|2021-08-25 03:10:00|35328.6|35323.8|35328.6|35323.8|35331.6|35326.8|35323.6|35318.8|119
1629861300000|2021-08-25 03:15:00|35328.1|35323.3|35335.6|35330.8|35336.1|35331.3|35328.1|35323.3|68
1629861600000|2021-08-25 03:20:00|35336.1|35331.3|35331.6|35326.8|35337.1|35332.3|35329.1|35324.3|20
1629861900000|2021-08-25 03:25:00|35332.1|35327.3|35330.6|35325.8|35332.1|35327.3|35326.1|35321.3|49
1629862200000|2021-08-25 03:30:00|35331.1|35326.3|35339.1|35334.3|35340.1|35335.3|35329.6|35324.8|72
1629862500000|2021-08-25 03:35:00|35340.1|35335.3|35337.6|35332.8|35341.1|35336.3|35334.6|35329.8|49
1629862800000|2021-08-25 03:40:00|35337.1|35332.3|35334.6|35329.8|35339.1|35334.3|35334.1|35329.3|46
1629863100000|2021-08-25 03:45:00|35335.1|35330.3|35339.6|35334.8|35343.1|35338.3|35334.6|35329.8|66
1629863400000|2021-08-25 03:50:00|35340.1|35335.3|35333.6|35328.8|35341.6|35336.8|35331.6|35326.8|28
1629863700000|2021-08-25 03:55:00|35333.1|35328.3|35329.6|35324.8|35334.6|35329.8|35326.1|35321.3|56
1629864000000|2021-08-25 04:00:00|35329.1|35324.3|35327.6|35322.8|35331.6|35326.8|35325.1|35320.3|75
1629864300000|2021-08-25 04:05:00|35328.1|35323.3|35327.6|35322.8|35332.6|35327.8|35325.1|35320.3|22
1629864600000|2021-08-25 04:10:00|35327.1|35322.3|35328.1|35323.3|35330.6|35325.8|35325.6|35320.8|22
1629864900000|2021-08-25 04:15:00|35327.6|35322.8|35330.6|35325.8|35333.1|35328.3|35327.6|35322.8|38
1629865200000|2021-08-25 04:20:00|35331.1|35326.3|35330.6|35325.8|35332.6|35327.8|35330.1|35325.3|19
1629865500000|2021-08-25 04:25:00|35331.1|35326.3|35331.6|35326.8|35334.6|35329.8|35330.6|35325.8|25
1629865800000|2021-08-25 04:30:00|35331.1|35326.3|35329.6|35324.8|35334.1|35329.3|35329.1|35324.3|25
1629866100000|2021-08-25 04:35:00|35329.1|35324.3|35333.6|35328.8|35334.1|35329.3|35328.6|35323.8|19
1629866400000|2021-08-25 04:40:00|35333.1|35328.3|35325.6|35320.8|35334.1|35329.3|35324.1|35319.3|59
1629866700000|2021-08-25 04:45:00|35326.1|35321.3|35324.6|35319.8|35330.1|35325.3|35324.1|35319.3|30
1629867000000|2021-08-25 04:50:00|35325.1|35320.3|35324.6|35319.8|35326.1|35321.3|35322.6|35317.8|28
1629867300000|2021-08-25 04:55:00|35325.1|35320.3|35315.6|35310.8|35326.1|35321.3|35314.6|35309.8|100
1629867600000|2021-08-25 05:00:00|35316.1|35311.3|35329.1|35324.3|35335.1|35330.3|35314.1|35309.3|111
1629867900000|2021-08-25 05:05:00|35329.6|35324.8|35333.6|35328.8|35335.6|35330.8|35329.1|35324.3|16
1629868200000|2021-08-25 05:10:00|35333.1|35328.3|35334.6|35329.8|35336.6|35331.8|35331.1|35326.3|40
1629868500000|2021-08-25 05:15:00|35335.6|35330.8|35335.1|35330.3|35336.1|35331.3|35330.6|35325.8|54
1629868800000|2021-08-25 05:20:00|35335.6|35330.8|35339.1|35334.3|35340.6|35335.8|35334.1|35329.3|43
1629869100000|2021-08-25 05:25:00|35338.6|35333.8|35340.6|35335.8|35343.1|35338.3|35337.1|35332.3|70
1629869400000|2021-08-25 05:30:00|35341.6|35336.8|35350.6|35345.8|35353.1|35348.3|35338.1|35333.3|175
1629869700000|2021-08-25 05:35:00|35350.1|35345.3|35352.6|35347.8|35355.1|35350.3|35347.1|35342.3|182
1629870000000|2021-08-25 05:40:00|35352.1|35347.3|35355.1|35350.3|35358.1|35353.3|35351.6|35346.8|191
1629870300000|2021-08-25 05:45:00|35354.6|35349.8|35349.1|35344.3|35355.6|35350.8|35348.6|35343.8|64
1629870600000|2021-08-25 05:50:00|35348.6|35343.8|35350.6|35345.8|35351.1|35346.3|35345.6|35340.8|77
1629870900000|2021-08-25 05:55:00|35350.1|35345.3|35354.6|35349.8|35355.1|35350.3|35349.6|35344.8|76
1629871200000|2021-08-25 06:00:00|35354|35350.4|35354|35350.4|35356.5|35352.9|35346|35342.4|181
1629871500000|2021-08-25 06:05:00|35354.5|35350.9|35351.5|35347.9|35364|35360.4|35350.5|35346.9|150
1629871800000|2021-08-25 06:10:00|35351|35347.4|35357|35353.4|35362|35358.4|35351|35347.4|74
1629872100000|2021-08-25 06:15:00|35356.5|35352.9|35350|35346.4|35356.5|35352.9|35348.5|35344.9|109
1629872400000|2021-08-25 06:20:00|35349.5|35345.9|35347.5|35343.9|35352.5|35348.9|35345.5|35341.9|82
1629872700000|2021-08-25 06:25:00|35348|35344.4|35352.5|35348.9|35357|35353.4|35347|35343.4|52
1629873000000|2021-08-25 06:30:00|35351|35347.4|35342|35338.4|35351.5|35347.9|35338.5|35334.9|128
1629873300000|2021-08-25 06:35:00|35341.5|35337.9|35340.5|35336.9|35347|35343.4|35339|35335.4|40
1629873600000|2021-08-25 06:40:00|35341|35337.4|35346|35342.4|35347|35343.4|35340.5|35336.9|36
1629873900000|2021-08-25 06:45:00|35346.5|35342.9|35356|35352.4|35356|35352.4|35346|35342.4|98
1629874200000|2021-08-25 06:50:00|35356.5|35352.9|35367.5|35363.9|35370.5|35366.9|35356.5|35352.9|173
1629874500000|2021-08-25 06:55:00|35366.5|35362.9|35363|35359.4|35370|35366.4|35360.5|35356.9|128
1629874800000|2021-08-25 07:00:00|35362|35358.4|35386.5|35382.9|35386.5|35382.9|35355|35351.4|328
1629875100000|2021-08-25 07:05:00|35386|35382.4|35375|35371.4|35388.5|35384.9|35370|35366.4|310
1629875400000|2021-08-25 07:10:00|35373|35369.4|35365|35361.4|35376|35372.4|35359|35355.4|289
1629875700000|2021-08-25 07:15:00|35365.5|35361.9|35363|35359.4|35376.5|35372.9|35362|35358.4|120
1629876000000|2021-08-25 07:20:00|35362.5|35358.9|35356|35352.4|35372|35368.4|35354.5|35350.9|124
1629876300000|2021-08-25 07:25:00|35355.5|35351.9|35369.5|35365.9|35371.5|35367.9|35355.5|35351.9|98
1629876600000|2021-08-25 07:30:00|35370|35366.4|35372|35368.4|35376.5|35372.9|35366|35362.4|72
1629876900000|2021-08-25 07:35:00|35371.5|35367.9|35376.5|35372.9|35378.5|35374.9|35370|35366.4|85
1629877200000|2021-08-25 07:40:00|35376|35372.4|35373|35369.4|35379.5|35375.9|35369.5|35365.9|91
1629877500000|2021-08-25 07:45:00|35372.5|35368.9|35372|35368.4|35377.5|35373.9|35369.5|35365.9|63
1629877800000|2021-08-25 07:50:00|35371.5|35367.9|35369.5|35365.9|35376.5|35372.9|35369.5|35365.9|96
1629878100000|2021-08-25 07:55:00|35370|35366.4|35365.5|35361.9|35374.5|35370.9|35364.5|35360.9|110
1629878400000|2021-08-25 08:00:00|35366|35362.4|35359|35355.4|35374.5|35370.9|35354|35350.4|205
1629878700000|2021-08-25 08:05:00|35359.5|35355.9|35360|35356.4|35363.5|35359.9|35351|35347.4|122
1629879000000|2021-08-25 08:10:00|35359.5|35355.9|35384.5|35380.9|35387.5|35383.9|35358|35354.4|233
1629879300000|2021-08-25 08:15:00|35385|35381.4|35391.5|35387.9|35396|35392.4|35382|35378.4|259
1629879600000|2021-08-25 08:20:00|35391|35387.4|35394.5|35390.9|35398|35394.4|35387|35383.4|195
1629879900000|2021-08-25 08:25:00|35394|35390.4|35391.5|35387.9|35395|35391.4|35387.5|35383.9|122
1629880200000|2021-08-25 08:30:00|35391|35387.4|35393|35389.4|35399|35395.4|35387.5|35383.9|170
1629880500000|2021-08-25 08:35:00|35392.5|35388.9|35377|35373.4|35393|35389.4|35376.5|35372.9|159
1629880800000|2021-08-25 08:40:00|35376.5|35372.9|35380.5|35376.9|35387|35383.4|35375.5|35371.9|95
1629881100000|2021-08-25 08:45:00|35378|35374.4|35380|35376.4|35383|35379.4|35376|35372.4|102
1629881400000|2021-08-25 08:50:00|35379.5|35375.9|35383|35379.4|35383.5|35379.9|35376|35372.4|148
1629881700000|2021-08-25 08:55:00|35382.5|35378.9|35376|35372.4|35384.5|35380.9|35375.5|35371.9|100
1629882000000|2021-08-25 09:00:00|35375.5|35371.9|35380|35376.4|35385.5|35381.9|35369|35365.4|200
1629882300000|2021-08-25 09:05:00|35380.5|35376.9|35375.5|35371.9|35384.5|35380.9|35371.5|35367.9|174
1629882600000|2021-08-25 09:10:00|35375|35371.4|35376|35372.4|35378.5|35374.9|35370.5|35366.9|130
1629882900000|2021-08-25 09:15:00|35376.5|35372.9|35385|35381.4|35387.5|35383.9|35373.5|35369.9|129
1629883200000|2021-08-25 09:20:00|35384.5|35380.9|35387|35383.4|35387.5|35383.9|35380.5|35376.9|85
1629883500000|2021-08-25 09:25:00|35386.5|35382.9|35384|35380.4|35387|35383.4|35380.5|35376.9|47
1629883800000|2021-08-25 09:30:00|35383.5|35379.9|35380.5|35376.9|35387.5|35383.9|35379.5|35375.9|69
1629884100000|2021-08-25 09:35:00|35381|35377.4|35381|35377.4|35385.5|35381.9|35378.5|35374.9|108
1629884400000|2021-08-25 09:40:00|35381.5|35377.9|35377.5|35373.9|35385|35381.4|35376|35372.4|123
1629884700000|2021-08-25 09:45:00|35377|35373.4|35380|35376.4|35386.5|35382.9|35375.5|35371.9|54
1629885000000|2021-08-25 09:50:00|35380.5|35376.9|35382|35378.4|35386.5|35382.9|35377|35373.4|108
1629885300000|2021-08-25 09:55:00|35382.5|35378.9|35385.5|35381.9|35386|35382.4|35375.5|35371.9|92
1629885600000|2021-08-25 10:00:00|35384.5|35380.9|35387.5|35383.9|35388.5|35384.9|35382|35378.4|111
1629885900000|2021-08-25 10:05:00|35387|35383.4|35388|35384.4|35390.5|35386.9|35385|35381.4|112
1629886200000|2021-08-25 10:10:00|35388.5|35384.9|35392|35388.4|35392.5|35388.9|35387|35383.4|116
1629886500000|2021-08-25 10:15:00|35392.5|35388.9|35390.5|35386.9|35397.5|35393.9|35388.5|35384.9|111
1629886800000|2021-08-25 10:20:00|35390|35386.4|35393.5|35389.9|35394.5|35390.9|35389|35385.4|113
1629887100000|2021-08-25 10:25:00|35394|35390.4|35386|35382.4|35394|35390.4|35386|35382.4|39
1629887400000|2021-08-25 10:30:00|35385.5|35381.9|35382|35378.4|35386.5|35382.9|35381.5|35377.9|66
1629887700000|2021-08-25 10:35:00|35381.5|35377.9|35386.5|35382.9|35387.5|35383.9|35380|35376.4|88
1629888000000|2021-08-25 10:40:00|35389.5|35385.9|35377|35373.4|35389.5|35385.9|35372.5|35368.9|167
1629888300000|2021-08-25 10:45:00|35376.5|35372.9|35378.5|35374.9|35385.5|35381.9|35374|35370.4|239
1629888600000|2021-08-25 10:50:00|35377.5|35373.9|35385|35381.4|35388|35384.4|35377.5|35373.9|105
1629888900000|2021-08-25 10:55:00|35384.5|35380.9|35391.5|35387.9|35395|35391.4|35383.5|35379.9|149
1629889200000|2021-08-25 11:00:00|35393.5|35389.9|35395|35391.4|35397.5|35393.9|35386.5|35382.9|181
1629889500000|2021-08-25 11:05:00|35395.5|35391.9|35382.5|35378.9|35397|35393.4|35378|35374.4|185
1629889800000|2021-08-25 11:10:00|35382|35378.4|35381.5|35377.9|35388|35384.4|35379.5|35375.9|111
1629890100000|2021-08-25 11:15:00|35382|35378.4|35380|35376.4|35390|35386.4|35379|35375.4|150
1629890400000|2021-08-25 11:20:00|35379.5|35375.9|35366.5|35362.9|35380|35376.4|35366|35362.4|269
1629890700000|2021-08-25 11:25:00|35367.5|35363.9|35379|35375.4|35382|35378.4|35366.5|35362.9|305
1629891000000|2021-08-25 11:30:00|35378.5|35374.9|35361|35357.4|35380.5|35376.9|35354|35350.4|572
1629891300000|2021-08-25 11:35:00|35360.5|35356.9|35359.5|35355.9|35369|35365.4|35358|35354.4|192
1629891600000|2021-08-25 11:40:00|35359|35355.4|35371|35367.4|35372.5|35368.9|35358.5|35354.9|123
1629891900000|2021-08-25 11:45:00|35371.5|35367.9|35376.5|35372.9|35376.5|35372.9|35368.5|35364.9|132
1629892200000|2021-08-25 11:50:00|35376|35372.4|35373|35369.4|35379.5|35375.9|35372.5|35368.9|113
1629892500000|2021-08-25 11:55:00|35373.5|35369.9|35379|35375.4|35379.5|35375.9|35372.5|35368.9|103
1629892800000|2021-08-25 12:00:00|35378.5|35374.9|35372|35368.4|35383.5|35379.9|35370.5|35366.9|309
1629893100000|2021-08-25 12:05:00|35371.5|35367.9|35372.5|35368.9|35374|35370.4|35368|35364.4|226
1629893400000|2021-08-25 12:10:00|35372|35368.4|35364.5|35360.9|35377|35373.4|35364.5|35360.9|178
1629893700000|2021-08-25 12:15:00|35365.5|35361.9|35364|35360.4|35368|35364.4|35362.5|35358.9|143
1629894000000|2021-08-25 12:20:00|35363.5|35359.9|35365|35361.4|35367|35363.4|35358|35354.4|256
1629894300000|2021-08-25 12:25:00|35365.5|35361.9|35366|35362.4|35366.5|35362.9|35361.5|35357.9|74
1629894600000|2021-08-25 12:30:00|35366.5|35362.9|35376|35372.4|35376.5|35372.9|35364|35360.4|420
1629894900000|2021-08-25 12:35:00|35375.5|35371.9|35383.5|35379.9|35384|35380.4|35372|35368.4|235
1629895200000|2021-08-25 12:40:00|35384.5|35380.9|35379|35375.4|35385.5|35381.9|35373.5|35369.9|181
1629895500000|2021-08-25 12:45:00|35379.5|35375.9|35387|35383.4|35390|35386.4|35377.5|35373.9|197
1629895800000|2021-08-25 12:50:00|35386.5|35382.9|35382|35378.4|35386.5|35382.9|35379.5|35375.9|133
1629896100000|2021-08-25 12:55:00|35382.5|35378.9|35388.5|35384.9|35388.5|35384.9|35377.5|35373.9|179
1629896400000|2021-08-25 13:00:00|35389|35385.4|35374.5|35370.9|35389|35385.4|35371|35367.4|417
1629896700000|2021-08-25 13:05:00|35374|35370.4|35378|35374.4|35383|35379.4|35373.5|35369.9|235
1629897000000|2021-08-25 13:10:00|35378.5|35374.9|35375|35371.4|35383|35379.4|35374|35370.4|215
1629897300000|2021-08-25 13:15:00|35375.5|35371.9|35378|35374.4|35381.5|35377.9|35375|35371.4|91
1629897600000|2021-08-25 13:20:00|35378.5|35374.9|35377|35373.4|35381|35377.4|35374|35370.4|136
1629897900000|2021-08-25 13:25:00|35378|35374.4|35372|35368.4|35380.5|35376.9|35365.5|35361.9|821
1629898200000|2021-08-25 13:30:00|35371.4|35369|35315.4|35313|35391.9|35389.5|35289.9|35287.5|5569
1629898500000|2021-08-25 13:35:00|35315.9|35313.5|35302.4|35300|35327.4|35325|35284.9|35282.5|3521
1629898800000|2021-08-25 13:40:00|35299.9|35297.5|35313.9|35311.5|35313.9|35311.5|35286.4|35284|2854
1629899100000|2021-08-25 13:45:00|35315.4|35313|35314.4|35312|35337.9|35335.5|35303.9|35301.5|2944
1629899400000|2021-08-25 13:50:00|35313.9|35311.5|35319.4|35317|35325.9|35323.5|35301.4|35299|1847
1629899700000|2021-08-25 13:55:00|35318.9|35316.5|35342.9|35340.5|35344.9|35342.5|35314.9|35312.5|1660
1629900000000|2021-08-25 14:00:00|35343.9|35341.5|35363.4|35361|35380.4|35378|35343.9|35341.5|2723
1629900300000|2021-08-25 14:05:00|35363.9|35361.5|35374.4|35372|35389.9|35387.5|35351.9|35349.5|2199
1629900600000|2021-08-25 14:10:00|35375.4|35373|35387.9|35385.5|35390.9|35388.5|35374.9|35372.5|1483
1629900900000|2021-08-25 14:15:00|35387.4|35385|35386.9|35384.5|35395.9|35393.5|35375.9|35373.5|1690
1629901200000|2021-08-25 14:20:00|35386.4|35384|35380.9|35378.5|35390.9|35388.5|35375.9|35373.5|1132
1629901500000|2021-08-25 14:25:00|35381.9|35379.5|35388.4|35386|35391.4|35389|35375.9|35373.5|1057
1629901800000|2021-08-25 14:30:00|35387.9|35385.5|35403.9|35401.5|35408.9|35406.5|35384.9|35382.5|1992
1629902100000|2021-08-25 14:35:00|35404.9|35402.5|35434.9|35432.5|35440.9|35438.5|35398.4|35396|2172
1629902400000|2021-08-25 14:40:00|35435.9|35433.5|35440.9|35438.5|35450.4|35448|35433.4|35431|1637
1629902700000|2021-08-25 14:45:00|35440.4|35438|35439.4|35437|35449.9|35447.5|35434.9|35432.5|1375
1629903000000|2021-08-25 14:50:00|35439.9|35437.5|35439.9|35437.5|35447.4|35445|35430.4|35428|1403
1629903300000|2021-08-25 14:55:00|35440.4|35438|35428.9|35426.5|35441.9|35439.5|35425.9|35423.5|1009
1629903600000|2021-08-25 15:00:00|35430.4|35428|35435.4|35433|35436.9|35434.5|35426.9|35424.5|809
1629903900000|2021-08-25 15:05:00|35435.9|35433.5|35438.4|35436|35442.9|35440.5|35430.4|35428|808
1629904200000|2021-08-25 15:10:00|35438.9|35436.5|35439.9|35437.5|35449.4|35447|35434.9|35432.5|1118
1629904500000|2021-08-25 15:15:00|35441.4|35439|35434.9|35432.5|35441.9|35439.5|35421.9|35419.5|859
1629904800000|2021-08-25 15:20:00|35435.4|35433|35433.9|35431.5|35438.9|35436.5|35429.4|35427|753
1629905100000|2021-08-25 15:25:00|35434.4|35432|35449.9|35447.5|35449.9|35447.5|35433.9|35431.5|792
1629905400000|2021-08-25 15:30:00|35450.4|35448|35445.9|35443.5|35453.9|35451.5|35443.9|35441.5|843
1629905700000|2021-08-25 15:35:00|35446.9|35444.5|35445.4|35443|35448.4|35446|35438.9|35436.5|698
1629906000000|2021-08-25 15:40:00|35444.9|35442.5|35463.9|35461.5|35471.9|35469.5|35442.9|35440.5|1619
1629906300000|2021-08-25 15:45:00|35463.4|35461|35465.9|35463.5|35469.9|35467.5|35457.9|35455.5|839
1629906600000|2021-08-25 15:50:00|35466.4|35464|35472.9|35470.5|35475.9|35473.5|35464.9|35462.5|895
1629906900000|2021-08-25 15:55:00|35473.4|35471|35477.4|35475|35485.9|35483.5|35472.4|35470|1004
1629907200000|2021-08-25 16:00:00|35476.9|35474.5|35483.9|35481.5|35487.9|35485.5|35472.9|35470.5|1075
1629907500000|2021-08-25 16:05:00|35483.4|35481|35490.4|35488|35493.4|35491|35479.9|35477.5|945
1629907800000|2021-08-25 16:10:00|35489.9|35487.5|35492.9|35490.5|35500.4|35498|35488.9|35486.5|1214
1629908100000|2021-08-25 16:15:00|35493.4|35491|35495.9|35493.5|35498.9|35496.5|35487.9|35485.5|951
1629908400000|2021-08-25 16:20:00|35496.4|35494|35495.4|35493|35501.9|35499.5|35493.4|35491|603
1629908700000|2021-08-25 16:25:00|35494.9|35492.5|35492.9|35490.5|35501.9|35499.5|35492.9|35490.5|881
1629909000000|2021-08-25 16:30:00|35493.9|35491.5|35486.9|35484.5|35498.9|35496.5|35485.9|35483.5|949
1629909300000|2021-08-25 16:35:00|35486.4|35484|35488.9|35486.5|35492.9|35490.5|35482.9|35480.5|811
1629909600000|2021-08-25 16:40:00|35488.4|35486|35469.9|35467.5|35490.4|35488|35469.9|35467.5|1076
1629909900000|2021-08-25 16:45:00|35470.9|35468.5|35462.9|35460.5|35473.9|35471.5|35458.4|35456|670
1629910200000|2021-08-25 16:50:00|35463.4|35461|35473.9|35471.5|35476.9|35474.5|35458.9|35456.5|1116
1629910500000|2021-08-25 16:55:00|35474.4|35472|35468.9|35466.5|35482.9|35480.5|35466.4|35464|764
1629910800000|2021-08-25 17:00:00|35468.4|35466|35461.4|35459|35470.4|35468|35458.9|35456.5|350
1629911100000|2021-08-25 17:05:00|35461.9|35459.5|35467.9|35465.5|35471.9|35469.5|35461.9|35459.5|483
1629911400000|2021-08-25 17:10:00|35468.9|35466.5|35472.4|35470|35478.4|35476|35463.9|35461.5|389
1629911700000|2021-08-25 17:15:00|35472.9|35470.5|35473.9|35471.5|35476.9|35474.5|35466.9|35464.5|320
1629912000000|2021-08-25 17:20:00|35474.9|35472.5|35471.4|35469|35478.9|35476.5|35466.4|35464|405
1629912300000|2021-08-25 17:25:00|35470.9|35468.5|35461.4|35459|35471.4|35469|35460.4|35458|338
1629912600000|2021-08-25 17:30:00|35461.9|35459.5|35465.9|35463.5|35468.9|35466.5|35460.4|35458|450
1629912900000|2021-08-25 17:35:00|35466.9|35464.5|35467.9|35465.5|35470.9|35468.5|35459.9|35457.5|360
1629913200000|2021-08-25 17:40:00|35468.4|35466|35475.4|35473|35476.4|35474|35464.9|35462.5|496
1629913500000|2021-08-25 17:45:00|35475.9|35473.5|35465.9|35463.5|35476.9|35474.5|35465.9|35463.5|323
1629913800000|2021-08-25 17:50:00|35466.4|35464|35461.9|35459.5|35466.9|35464.5|35459.9|35457.5|373
1629914100000|2021-08-25 17:55:00|35461.4|35459|35451.9|35449.5|35461.9|35459.5|35451.9|35449.5|639
1629914400000|2021-08-25 18:00:00|35452.9|35450.5|35447.9|35445.5|35456.9|35454.5|35445.9|35443.5|662
1629914700000|2021-08-25 18:05:00|35448.9|35446.5|35454.9|35452.5|35463.4|35461|35447.9|35445.5|880
1629915000000|2021-08-25 18:10:00|35455.4|35453|35458.9|35456.5|35458.9|35456.5|35453.4|35451|521
1629915300000|2021-08-25 18:15:00|35459.4|35457|35456.4|35454|35464.4|35462|35454.9|35452.5|537
1629915600000|2021-08-25 18:20:00|35456.9|35454.5|35461.9|35459.5|35462.9|35460.5|35453.4|35451|586
1629915900000|2021-08-25 18:25:00|35462.4|35460|35458.9|35456.5|35465.4|35463|35456.9|35454.5|431
1629916200000|2021-08-25 18:30:00|35458.4|35456|35449.9|35447.5|35459.4|35457|35447.9|35445.5|462
1629916500000|2021-08-25 18:35:00|35450.4|35448|35438.9|35436.5|35452.4|35450|35435.9|35433.5|752
1629916800000|2021-08-25 18:40:00|35439.4|35437|35440.4|35438|35443.4|35441|35436.9|35434.5|536
1629917100000|2021-08-25 18:45:00|35440.9|35438.5|35430.4|35428|35440.9|35438.5|35429.9|35427.5|455
1629917400000|2021-08-25 18:50:00|35429.9|35427.5|35436.4|35434|35441.9|35439.5|35428.9|35426.5|530
1629917700000|2021-08-25 18:55:00|35436.9|35434.5|35434.4|35432|35438.9|35436.5|35431.4|35429|310
1629918000000|2021-08-25 19:00:00|35433.9|35431.5|35427.4|35425|35435.9|35433.5|35426.9|35424.5|451
1629918300000|2021-08-25 19:05:00|35427.9|35425.5|35428.9|35426.5|35436.9|35434.5|35426.9|35424.5|521
1629918600000|2021-08-25 19:10:00|35428.4|35426|35407.9|35405.5|35430.9|35428.5|35406.4|35404|1149
1629918900000|2021-08-25 19:15:00|35408.4|35406|35408.4|35406|35410.4|35408|35396.9|35394.5|1302
1629919200000|2021-08-25 19:20:00|35407.7|35405.3|35409.7|35407.3|35413.2|35410.8|35401.2|35398.8|562
1629919500000|2021-08-25 19:25:00|35410.2|35407.8|35417.2|35414.8|35422.2|35419.8|35409.2|35406.8|683
1629919800000|2021-08-25 19:30:00|35416.7|35414.3|35427.2|35424.8|35430.2|35427.8|35416.2|35413.8|590
1629920100000|2021-08-25 19:35:00|35428.2|35425.8|35421.7|35419.3|35439.2|35436.8|35421.7|35419.3|951
1629920400000|2021-08-25 19:40:00|35422.2|35419.8|35438.7|35436.3|35439.7|35437.3|35412.7|35410.3|979
1629920700000|2021-08-25 19:45:00|35439.2|35436.8|35427.2|35424.8|35446.7|35444.3|35424.2|35421.8|948
1629921000000|2021-08-25 19:50:00|35425.7|35423.3|35433.2|35430.8|35434.2|35431.8|35420.2|35417.8|1112
1629921300000|2021-08-25 19:55:00|35434.2|35431.8|35415.2|35412.8|35438.2|35435.8|35410.2|35407.8|2648
1629921600000|2021-08-25 20:00:00|35415.9|35411.1|35422.9|35418.1|35430.4|35425.6|35415.4|35410.6|970
1629921900000|2021-08-25 20:05:00|35422.4|35417.6|35441.9|35437.1|35459.9|35455.1|35422.4|35417.6|1044
1629922200000|2021-08-25 20:10:00|35441.4|35436.6|35453.9|35449.1|35457.4|35452.6|35437.4|35432.6|361
1629922500000|2021-08-25 20:15:00|35454.4|35449.6|35438.9|35434.1|35455.9|35451.1|35435.9|35431.1|122
1629922800000|2021-08-25 20:20:00|35439.9|35435.1|35440.4|35435.6|35441.4|35436.6|35435.4|35430.6|82
1629923100000|2021-08-25 20:25:00|35439.9|35435.1|35435.9|35431.1|35442.4|35437.6|35430.4|35425.6|114
1629923400000|2021-08-25 20:30:00|35436.4|35431.6|35443.4|35438.6|35443.9|35439.1|35435.9|35431.1|60
1629923700000|2021-08-25 20:35:00|35442.9|35438.1|35444.4|35439.6|35446.9|35442.1|35440.4|35435.6|73
1629924000000|2021-08-25 20:40:00|35444.9|35440.1|35449.4|35444.6|35449.4|35444.6|35441.9|35437.1|69
1629924300000|2021-08-25 20:45:00|35448.9|35444.1|35441.9|35437.1|35450.9|35446.1|35441.4|35436.6|65
1629924600000|2021-08-25 20:50:00|35442.4|35437.6|35441.9|35437.1|35443.9|35439.1|35439.4|35434.6|48
1629924900000|2021-08-25 20:55:00|35443.9|35439.1|35449.4|35439.6|35449.9|35445.1|35443.4|35438.1|111
1629925200000|2021-08-25 21:00:00|35449.9|35440.1|35446.2|35436.4|35449.9|35440.1|35444.2|35434.4|0
1629925500000|2021-08-25 21:05:00|35446.1|35436.3|35446.8|35437|35446.8|35437|35445.4|35435.6|0
1629925800000|2021-08-25 21:10:00|35447|35437.2|35446.3|35436.5|35447.6|35437.8|35444.7|35434.9|0
1629926100000|2021-08-25 21:15:00|35446.7|35436.9|35446.7|35436.9|35446.9|35437.1|35446.7|35436.9|0
1629926400000|2021-08-25 21:20:00|35446.9|35437.1|35446.9|35437.1|35449.2|35439.4|35445.5|35435.7|0
1629926700000|2021-08-25 21:25:00|35447|35437.2|35446.1|35436.3|35450.7|35440.9|35446.1|35436.3|0
1629927000000|2021-08-25 21:30:00|35448.4|35438.6|35448.7|35438.9|35449.7|35439.9|35447.1|35437.3|0
1629927300000|2021-08-25 21:35:00|35449.3|35439.5|35452.2|35442.4|35452.2|35442.4|35449.3|35439.5|0
1629927600000|2021-08-25 21:40:00|35452.1|35442.3|35453.8|35444|35453.8|35444|35451.8|35442|0
1629927900000|2021-08-25 21:45:00|35453.5|35443.7|35454.2|35444.4|35454.2|35444.4|35453.4|35443.6|0
1629928200000|2021-08-25 21:50:00|35454.1|35444.3|35453.7|35443.9|35454.3|35444.5|35453.7|35443.9|0
1629928500000|2021-08-25 21:55:00|35453.2|35443.4|35454.4|35444.6|35455.9|35446.1|35452.9|35443.1|0
1629928800000|2021-08-25 22:00:00|35457.9|35453.1|35444.4|35439.6|35459.9|35455.1|35443.4|35438.6|141
1629929100000|2021-08-25 22:05:00|35443.9|35439.1|35444.4|35439.6|35448.4|35443.6|35441.4|35436.6|106
1629929400000|2021-08-25 22:10:00|35444.9|35440.1|35439.9|35435.1|35445.4|35440.6|35438.9|35434.1|43
1629929700000|2021-08-25 22:15:00|35440.4|35435.6|35440.9|35436.1|35444.9|35440.1|35440.4|35435.6|25
1629930000000|2021-08-25 22:20:00|35441.4|35436.6|35439.4|35434.6|35443.4|35438.6|35438.9|35434.1|30
1629930300000|2021-08-25 22:25:00|35438.9|35434.1|35442.9|35438.1|35442.9|35438.1|35438.9|35434.1|27
1629930600000|2021-08-25 22:30:00|35443.4|35438.6|35446.9|35442.1|35449.9|35445.1|35441.9|35437.1|27
1629930900000|2021-08-25 22:35:00|35447.4|35442.6|35446.9|35442.1|35450.4|35445.6|35445.9|35441.1|36
1629931200000|2021-08-25 22:40:00|35447.4|35442.6|35445.4|35440.6|35447.4|35442.6|35442.4|35437.6|26
1629931500000|2021-08-25 22:45:00|35444.9|35440.1|35445.9|35441.1|35446.9|35442.1|35443.9|35439.1|16
1629931800000|2021-08-25 22:50:00|35446.4|35441.6|35444.4|35439.6|35449.9|35445.1|35444.4|35439.6|22
1629932100000|2021-08-25 22:55:00|35442.9|35438.1|35443.9|35439.1|35444.4|35439.6|35440.9|35436.1|23
1629932400000|2021-08-25 23:00:00|35444.4|35439.6|35443.9|35439.1|35444.9|35440.1|35442.9|35438.1|9
1629932700000|2021-08-25 23:05:00|35443.4|35438.6|35439.9|35435.1|35443.4|35438.6|35438.4|35433.6|24
1629933000000|2021-08-25 23:10:00|35439.4|35434.6|35438.4|35433.6|35441.9|35437.1|35437.9|35433.1|42
1629933300000|2021-08-25 23:15:00|35437.9|35433.1|35438.9|35434.1|35440.9|35436.1|35437.9|35433.1|26
1629933600000|2021-08-25 23:20:00|35439.4|35434.6|35435.4|35430.6|35439.4|35434.6|35435.4|35430.6|22
1629933900000|2021-08-25 23:25:00|35434.4|35429.6|35434.4|35429.6|35435.4|35430.6|35432.4|35427.6|56
1629934200000|2021-08-25 23:30:00|35433.9|35429.1|35444.4|35439.6|35444.4|35439.6|35433.4|35428.6|59
1629934500000|2021-08-25 23:35:00|35444.9|35440.1|35438.9|35434.1|35445.4|35440.6|35438.4|35433.6|32
1629934800000|2021-08-25 23:40:00|35439.4|35434.6|35439.9|35435.1|35442.4|35437.6|35438.4|35433.6|33
1629935100000|2021-08-25 23:45:00|35440.4|35435.6|35433.4|35428.6|35440.4|35435.6|35429.9|35425.1|49
1629935400000|2021-08-25 23:50:00|35432.9|35428.1|35432.9|35428.1|35434.9|35430.1|35429.4|35424.6|32
1629935700000|2021-08-25 23:55:00|35432.4|35427.6|35432.4|35427.6|35434.4|35429.6|35430.9|35426.1|35
1629936000000|2021-08-26 00:00:00|35433.4|35428.6|35419.9|35415.1|35436.4|35431.6|35418.4|35413.6|274
1629936300000|2021-08-26 00:05:00|35419.4|35414.6|35424.9|35420.1|35425.9|35421.1|35417.4|35412.6|97
1629936600000|2021-08-26 00:10:00|35425.4|35420.6|35416.4|35411.6|35427.9|35423.1|35415.9|35411.1|59
1629936900000|2021-08-26 00:15:00|35416.9|35412.1|35416.4|35411.6|35420.9|35416.1|35411.4|35406.6|98
1629937200000|2021-08-26 00:20:00|35415.9|35411.1|35402.9|35398.1|35418.9|35414.1|35402.4|35397.6|155
1629937500000|2021-08-26 00:25:00|35403.4|35398.6|35405.9|35401.1|35408.4|35403.6|35395.4|35390.6|219
1629937800000|2021-08-26 00:30:00|35406.4|35401.6|35412.9|35408.1|35412.9|35408.1|35398.9|35394.1|160
1629938100000|2021-08-26 00:35:00|35412.4|35407.6|35399.9|35395.1|35412.9|35408.1|35399.4|35394.6|66
1629938400000|2021-08-26 00:40:00|35399.4|35394.6|35404.4|35399.6|35404.4|35399.6|35395.9|35391.1|61
1629938700000|2021-08-26 00:45:00|35403.9|35399.1|35398.9|35394.1|35406.4|35401.6|35397.4|35392.6|63
1629939000000|2021-08-26 00:50:00|35398.4|35393.6|35398.4|35393.6|35401.4|35396.6|35396.4|35391.6|88
1629939300000|2021-08-26 00:55:00|35398.9|35394.1|35402.9|35398.1|35405.4|35400.6|35396.4|35391.6|83
1629939600000|2021-08-26 01:00:00|35403.4|35398.6|35393.4|35388.6|35403.4|35398.6|35390.4|35385.6|153
1629939900000|2021-08-26 01:05:00|35393.9|35389.1|35381.9|35377.1|35398.9|35394.1|35381.4|35376.6|136
1629940200000|2021-08-26 01:10:00|35382.4|35377.6|35383.9|35379.1|35385.9|35381.1|35376.4|35371.6|116
1629940500000|2021-08-26 01:15:00|35383.4|35378.6|35390.4|35385.6|35391.9|35387.1|35380.9|35376.1|118
1629940800000|2021-08-26 01:20:00|35389.9|35385.1|35390.9|35386.1|35397.4|35392.6|35386.9|35382.1|79
1629941100000|2021-08-26 01:25:00|35391.4|35386.6|35391.9|35387.1|35395.4|35390.6|35388.9|35384.1|53
1629941400000|2021-08-26 01:30:00|35391.4|35386.6|35375.9|35371.1|35393.9|35389.1|35374.4|35369.6|97
1629941700000|2021-08-26 01:35:00|35375.4|35370.6|35383.4|35378.6|35385.4|35380.6|35367.9|35363.1|220
1629942000000|2021-08-26 01:40:00|35382.9|35378.1|35379.9|35375.1|35384.9|35380.1|35378.9|35374.1|48
1629942300000|2021-08-26 01:45:00|35380.4|35375.6|35388.9|35384.1|35389.4|35384.6|35379.9|35375.1|74
1629942600000|2021-08-26 01:50:00|35388.4|35383.6|35395.4|35390.6|35403.4|35398.6|35387.9|35383.1|158
1629942900000|2021-08-26 01:55:00|35395.9|35391.1|35390.9|35386.1|35396.4|35391.6|35389.4|35384.6|82
1629943200000|2021-08-26 02:00:00|35391.4|35386.6|35384.9|35380.1|35395.4|35390.6|35381.4|35376.6|144
1629943500000|2021-08-26 02:05:00|35384.4|35379.6|35377.9|35373.1|35386.4|35381.6|35375.9|35371.1|272
1629943800000|2021-08-26 02:10:00|35377.4|35372.6|35381.9|35377.1|35386.9|35382.1|35376.9|35372.1|106
1629944100000|2021-08-26 02:15:00|35381.4|35376.6|35374.9|35370.1|35382.4|35377.6|35372.4|35367.6|77
1629944400000|2021-08-26 02:20:00|35374.4|35369.6|35372.9|35368.1|35379.9|35375.1|35369.9|35365.1|82
1629944700000|2021-08-26 02:25:00|35373.4|35368.6|35366.9|35362.1|35375.9|35371.1|35366.4|35361.6|63
1629945000000|2021-08-26 02:30:00|35366.4|35361.6|35370.9|35366.1|35370.9|35366.1|35361.4|35356.6|132
1629945300000|2021-08-26 02:35:00|35370.4|35365.6|35369.4|35364.6|35371.9|35367.1|35366.9|35362.1|41
1629945600000|2021-08-26 02:40:00|35368.9|35364.1|35373.4|35368.6|35375.4|35370.6|35365.4|35360.6|121
1629945900000|2021-08-26 02:45:00|35372.9|35368.1|35379.9|35375.1|35381.4|35376.6|35370.9|35366.1|86
1629946200000|2021-08-26 02:50:00|35380.4|35375.6|35379.9|35375.1|35382.9|35378.1|35375.9|35371.1|51
1629946500000|2021-08-26 02:55:00|35380.4|35375.6|35384.9|35380.1|35384.9|35380.1|35378.9|35374.1|52
1629946800000|2021-08-26 03:00:00|35384.4|35379.6|35378.4|35373.6|35386.9|35382.1|35377.4|35372.6|64
1629947100000|2021-08-26 03:05:00|35377.9|35373.1|35376.4|35371.6|35378.9|35374.1|35375.4|35370.6|21
1629947400000|2021-08-26 03:10:00|35375.9|35371.1|35365.9|35361.1|35376.9|35372.1|35365.4|35360.6|116
1629947700000|2021-08-26 03:15:00|35365.4|35360.6|35368.4|35363.6|35372.4|35367.6|35362.4|35357.6|88
1629948000000|2021-08-26 03:20:00|35367.9|35363.1|35371.9|35367.1|35371.9|35367.1|35363.4|35358.6|65
1629948300000|2021-08-26 03:25:00|35372.4|35367.6|35376.9|35372.1|35377.4|35372.6|35370.9|35366.1|50
1629948600000|2021-08-26 03:30:00|35377.4|35372.6|35380.9|35376.1|35381.4|35376.6|35377.4|35372.6|82
1629948900000|2021-08-26 03:35:00|35380.4|35375.6|35388.9|35384.1|35389.9|35385.1|35379.4|35374.6|104
1629949200000|2021-08-26 03:40:00|35388.4|35383.6|35386.9|35382.1|35389.4|35384.6|35384.9|35380.1|55
1629949500000|2021-08-26 03:45:00|35386.4|35381.6|35379.4|35374.6|35387.4|35382.6|35379.4|35374.6|59
1629949800000|2021-08-26 03:50:00|35378.4|35373.6|35381.9|35377.1|35384.4|35379.6|35376.4|35371.6|44
1629950100000|2021-08-26 03:55:00|35381.4|35376.6|35384.9|35380.1|35387.9|35383.1|35379.9|35375.1|31
1629950400000|2021-08-26 04:00:00|35384.4|35379.6|35386.4|35381.6|35387.4|35382.6|35380.9|35376.1|41
1629950700000|2021-08-26 04:05:00|35386.9|35382.1|35390.9|35386.1|35390.9|35386.1|35385.4|35380.6|48
1629951000000|2021-08-26 04:10:00|35390.4|35385.6|35390.4|35385.6|35392.9|35388.1|35387.4|35382.6|62
1629951300000|2021-08-26 04:15:00|35389.4|35384.6|35391.4|35386.6|35392.4|35387.6|35387.4|35382.6|38
1629951600000|2021-08-26 04:20:00|35391.9|35387.1|35393.9|35389.1|35394.4|35389.6|35389.4|35384.6|45
1629951900000|2021-08-26 04:25:00|35393.4|35388.6|35395.4|35390.6|35395.9|35391.1|35390.9|35386.1|40
1629952200000|2021-08-26 04:30:00|35394.9|35390.1|35396.9|35392.1|35398.9|35394.1|35392.4|35387.6|134
1629952500000|2021-08-26 04:35:00|35397.4|35392.6|35397.9|35393.1|35398.9|35394.1|35393.9|35389.1|60
1629952800000|2021-08-26 04:40:00|35398.4|35393.6|35395.9|35391.1|35399.4|35394.6|35393.4|35388.6|54
1629953100000|2021-08-26 04:45:00|35395.4|35390.6|35391.4|35386.6|35395.9|35391.1|35389.4|35384.6|45
1629953400000|2021-08-26 04:50:00|35391.9|35387.1|35390.9|35386.1|35393.9|35389.1|35389.4|35384.6|29
1629953700000|2021-08-26 04:55:00|35390.4|35385.6|35388.4|35383.6|35390.4|35385.6|35384.4|35379.6|66
1629954000000|2021-08-26 05:00:00|35388.9|35384.1|35387.4|35382.6|35395.9|35391.1|35386.4|35381.6|85
1629954300000|2021-08-26 05:05:00|35386.9|35382.1|35393.4|35388.6|35395.4|35390.6|35385.9|35381.1|42
1629954600000|2021-08-26 05:10:00|35393.9|35389.1|35388.9|35384.1|35394.4|35389.6|35387.9|35383.1|32
1629954900000|2021-08-26 05:15:00|35389.4|35384.6|35393.9|35389.1|35393.9|35389.1|35388.9|35384.1|36
1629955200000|2021-08-26 05:20:00|35393.4|35388.6|35394.9|35390.1|35397.9|35393.1|35392.9|35388.1|61
1629955500000|2021-08-26 05:25:00|35395.4|35390.6|35393.4|35388.6|35396.4|35391.6|35388.4|35383.6|58
1629955800000|2021-08-26 05:30:00|35392.9|35388.1|35389.4|35384.6|35392.9|35388.1|35386.4|35381.6|56
1629956100000|2021-08-26 05:35:00|35389.9|35385.1|35389.4|35384.6|35392.4|35387.6|35386.4|35381.6|23
1629956400000|2021-08-26 05:40:00|35389.9|35385.1|35393.9|35389.1|35395.4|35390.6|35388.4|35383.6|50
1629956700000|2021-08-26 05:45:00|35393.4|35388.6|35396.9|35392.1|35399.4|35394.6|35392.9|35388.1|41
1629957000000|2021-08-26 05:50:00|35396.4|35391.6|35395.4|35390.6|35399.9|35395.1|35393.4|35388.6|86
1629957300000|2021-08-26 05:55:00|35394.9|35390.1|35397.9|35393.1|35398.4|35393.6|35394.4|35389.6|71
1629957600000|2021-08-26 06:00:00|35397.3|35393.7|35402.3|35398.7|35402.3|35398.7|35390.8|35387.2|158
1629957900000|2021-08-26 06:05:00|35402.8|35399.2|35390.3|35386.7|35402.8|35399.2|35388.8|35385.2|114
1629958200000|2021-08-26 06:10:00|35389.8|35386.2|35377.3|35373.7|35390.3|35386.7|35376.8|35373.2|280
1629958500000|2021-08-26 06:15:00|35377.8|35374.2|35388.3|35384.7|35390.3|35386.7|35374.3|35370.7|128
1629958800000|2021-08-26 06:20:00|35387.8|35384.2|35376.8|35373.2|35388.3|35384.7|35375.8|35372.2|78
1629959100000|2021-08-26 06:25:00|35377.3|35373.7|35377.3|35373.7|35383.8|35380.2|35374.3|35370.7|159
1629959400000|2021-08-26 06:30:00|35376.8|35373.2|35381.3|35377.7|35383.8|35380.2|35375.8|35372.2|166
1629959700000|2021-08-26 06:35:00|35380.8|35377.2|35384.8|35381.2|35386.3|35382.7|35380.8|35377.2|142
1629960000000|2021-08-26 06:40:00|35384.3|35380.7|35376.3|35372.7|35384.8|35381.2|35373.8|35370.2|188
1629960300000|2021-08-26 06:45:00|35375.8|35372.2|35380.3|35376.7|35384.3|35380.7|35375.8|35372.2|141
1629960600000|2021-08-26 06:50:00|35380.8|35377.2|35383.8|35380.2|35385.8|35382.2|35374.8|35371.2|108
1629960900000|2021-08-26 06:55:00|35384.3|35380.7|35383.3|35379.7|35389.8|35386.2|35381.8|35378.2|143
1629961200000|2021-08-26 07:00:00|35383.8|35380.2|35381.3|35377.7|35405.3|35401.7|35381.3|35377.7|457
1629961500000|2021-08-26 07:05:00|35381.8|35378.2|35356.3|35352.7|35392.3|35388.7|35351.3|35347.7|713
1629961800000|2021-08-26 07:10:00|35355.8|35352.2|35366.3|35362.7|35372.3|35368.7|35344.8|35341.2|540
1629962100000|2021-08-26 07:15:00|35366.8|35363.2|35368.3|35364.7|35370.3|35366.7|35351.8|35348.2|375
1629962400000|2021-08-26 07:20:00|35367.8|35364.2|35362.3|35358.7|35369.8|35366.2|35348.3|35344.7|313
1629962700000|2021-08-26 07:25:00|35361.8|35358.2|35390.8|35387.2|35397.8|35394.2|35360.3|35356.7|341
1629963000000|2021-08-26 07:30:00|35393.8|35390.2|35407.3|35403.7|35424.3|35420.7|35393.8|35390.2|557
1629963300000|2021-08-26 07:35:00|35406.8|35403.2|35416.3|35412.7|35433.8|35430.2|35406.8|35403.2|524
1629963600000|2021-08-26 07:40:00|35416.8|35413.2|35414.3|35410.7|35431.3|35427.7|35406.3|35402.7|326
1629963900000|2021-08-26 07:45:00|35413.8|35410.2|35412.3|35408.7|35420.3|35416.7|35403.3|35399.7|236
1629964200000|2021-08-26 07:50:00|35411.8|35408.2|35400.3|35396.7|35420.3|35416.7|35400.3|35396.7|176
1629964500000|2021-08-26 07:55:00|35400.8|35397.2|35419.3|35415.7|35427.3|35423.7|35400.3|35396.7|179
1629964800000|2021-08-26 08:00:00|35419.8|35416.2|35420.8|35417.2|35432.8|35429.2|35416.8|35413.2|325
1629965100000|2021-08-26 08:05:00|35423.3|35419.7|35422.3|35418.7|35425.8|35422.2|35413.8|35410.2|255
1629965400000|2021-08-26 08:10:00|35422.8|35419.2|35430.8|35427.2|35432.8|35429.2|35420.3|35416.7|199
1629965700000|2021-08-26 08:15:00|35431.3|35427.7|35430.3|35426.7|35443.3|35439.7|35428.8|35425.2|254
1629966000000|2021-08-26 08:20:00|35429.8|35426.2|35435.3|35431.7|35451.8|35448.2|35424.8|35421.2|278
1629966300000|2021-08-26 08:25:00|35434.8|35431.2|35428.3|35424.7|35439.3|35435.7|35422.8|35419.2|223
1629966600000|2021-08-26 08:30:00|35427.8|35424.2|35432.8|35429.2|35434.3|35430.7|35426.3|35422.7|145
1629966900000|2021-08-26 08:35:00|35433.3|35429.7|35433.8|35430.2|35449.8|35446.2|35429.3|35425.7|214
1629967200000|2021-08-26 08:40:00|35433.3|35429.7|35426.3|35422.7|35433.8|35430.2|35421.8|35418.2|176
1629967500000|2021-08-26 08:45:00|35426.8|35423.2|35430.3|35426.7|35432.3|35428.7|35423.8|35420.2|202
1629967800000|2021-08-26 08:50:00|35429.8|35426.2|35427.3|35423.7|35432.8|35429.2|35424.3|35420.7|174
1629968100000|2021-08-26 08:55:00|35427.8|35424.2|35413.8|35410.2|35428.3|35424.7|35412.3|35408.7|180
1629968400000|2021-08-26 09:00:00|35413.3|35409.7|35395.3|35391.7|35418.8|35415.2|35391.8|35388.2|331
1629968700000|2021-08-26 09:05:00|35395.8|35392.2|35397.8|35394.2|35403.3|35399.7|35382.8|35379.2|357
1629969000000|2021-08-26 09:10:00|35397.3|35393.7|35405.3|35401.7|35413.3|35409.7|35395.3|35391.7|205
1629969300000|2021-08-26 09:15:00|35404.8|35401.2|35414.8|35411.2|35416.8|35413.2|35400.3|35396.7|111
1629969600000|2021-08-26 09:20:00|35414.3|35410.7|35412.3|35408.7|35416.8|35413.2|35402.3|35398.7|150
1629969900000|2021-08-26 09:25:00|35411.8|35408.2|35407.8|35404.2|35422.8|35419.2|35405.8|35402.2|198
1629970200000|2021-08-26 09:30:00|35408.3|35404.7|35407.8|35404.2|35412.8|35409.2|35393.3|35389.7|202
1629970500000|2021-08-26 09:35:00|35407.3|35403.7|35408.3|35404.7|35413.3|35409.7|35398.3|35394.7|96
1629970800000|2021-08-26 09:40:00|35407.8|35404.2|35411.8|35408.2|35414.3|35410.7|35401.8|35398.2|146
1629971100000|2021-08-26 09:45:00|35411.3|35407.7|35418.3|35414.7|35421.3|35417.7|35408.8|35405.2|125
1629971400000|2021-08-26 09:50:00|35418.8|35415.2|35420.3|35416.7|35425.3|35421.7|35413.3|35409.7|153
1629971700000|2021-08-26 09:55:00|35420.8|35417.2|35428.3|35424.7|35428.8|35425.2|35420.8|35417.2|136
1629972000000|2021-08-26 10:00:00|35428.8|35425.2|35437.8|35434.2|35443.8|35440.2|35427.8|35424.2|174
1629972300000|2021-08-26 10:05:00|35437.3|35433.7|35419.3|35415.7|35440.3|35436.7|35416.8|35413.2|264
1629972600000|2021-08-26 10:10:00|35418.8|35415.2|35418.3|35414.7|35421.3|35417.7|35414.3|35410.7|112
1629972900000|2021-08-26 10:15:00|35418.8|35415.2|35423.3|35419.7|35428.8|35425.2|35418.3|35414.7|65
1629973200000|2021-08-26 10:20:00|35422.8|35419.2|35428.8|35425.2|35430.8|35427.2|35418.8|35415.2|67
1629973500000|2021-08-26 10:25:00|35428.3|35424.7|35429.3|35425.7|35434.3|35430.7|35426.8|35423.2|85
1629973800000|2021-08-26 10:30:00|35429.8|35426.2|35417.8|35414.2|35437.3|35433.7|35415.8|35412.2|179
1629974100000|2021-08-26 10:35:00|35417.3|35413.7|35430.3|35426.7|35432.8|35429.2|35416.3|35412.7|96
1629974400000|2021-08-26 10:40:00|35430.8|35427.2|35429.3|35425.7|35434.8|35431.2|35428.3|35424.7|126
1629974700000|2021-08-26 10:45:00|35428.8|35425.2|35435.3|35431.7|35437.8|35434.2|35428.3|35424.7|118
1629975000000|2021-08-26 10:50:00|35434.8|35431.2|35431.3|35427.7|35439.8|35436.2|35430.3|35426.7|126
1629975300000|2021-08-26 10:55:00|35431.8|35428.2|35430.3|35426.7|35433.8|35430.2|35421.8|35418.2|179
1629975600000|2021-08-26 11:00:00|35430.8|35427.2|35432.3|35428.7|35438.8|35435.2|35421.8|35418.2|538
1629975900000|2021-08-26 11:05:00|35432.8|35429.2|35425.3|35421.7|35434.3|35430.7|35424.8|35421.2|75
1629976200000|2021-08-26 11:10:00|35424.8|35421.2|35425.8|35422.2|35429.8|35426.2|35424.3|35420.7|82
1629976500000|2021-08-26 11:15:00|35426.3|35422.7|35436.3|35432.7|35436.8|35433.2|35422.8|35419.2|168
1629976800000|2021-08-26 11:20:00|35435.8|35432.2|35447.8|35444.2|35451.8|35448.2|35434.8|35431.2|347
1629977100000|2021-08-26 11:25:00|35448.3|35444.7|35442.3|35438.7|35453.8|35450.2|35441.8|35438.2|181
1629977400000|2021-08-26 11:30:00|35442.8|35439.2|35443.8|35440.2|35445.8|35442.2|35437.3|35433.7|179
1629977700000|2021-08-26 11:35:00|35443.3|35439.7|35452.8|35449.2|35455.3|35451.7|35443.3|35439.7|194
1629978000000|2021-08-26 11:40:00|35453.3|35449.7|35453.3|35449.7|35459.3|35455.7|35450.8|35447.2|178
1629978300000|2021-08-26 11:45:00|35453.8|35450.2|35457.3|35453.7|35458.8|35455.2|35451.3|35447.7|149
1629978600000|2021-08-26 11:50:00|35457.8|35454.2|35455.3|35451.7|35458.8|35455.2|35451.3|35447.7|132
1629978900000|2021-08-26 11:55:00|35455.8|35452.2|35458.8|35455.2|35462.8|35459.2|35452.8|35449.2|274
1629979200000|2021-08-26 12:00:00|35459.8|35456.2|35465.3|35461.7|35467.8|35464.2|35458.3|35454.7|477
1629979500000|2021-08-26 12:05:00|35465.8|35462.2|35462.3|35458.7|35466.8|35463.2|35459.8|35456.2|145
1629979800000|2021-08-26 12:10:00|35461.8|35458.2|35461.3|35457.7|35464.8|35461.2|35457.8|35454.2|179
1629980100000|2021-08-26 12:15:00|35461.8|35458.2|35462.3|35458.7|35463.3|35459.7|35456.8|35453.2|189
1629980400000|2021-08-26 12:20:00|35462.8|35459.2|35460.3|35456.7|35463.8|35460.2|35454.3|35450.7|185
1629980700000|2021-08-26 12:25:00|35460.8|35457.2|35460.8|35457.2|35470.8|35467.2|35459.8|35456.2|361
1629981000000|2021-08-26 12:30:00|35461.3|35457.7|35458.3|35454.7|35466.3|35462.7|35453.8|35450.2|337
1629981300000|2021-08-26 12:35:00|35457.8|35454.2|35425.3|35421.7|35460.3|35456.7|35413.3|35409.7|1407
1629981600000|2021-08-26 12:40:00|35425.8|35422.2|35435.8|35432.2|35446.8|35443.2|35422.3|35418.7|557
1629981900000|2021-08-26 12:45:00|35436.3|35432.7|35449.3|35445.7|35453.3|35449.7|35433.3|35429.7|254
1629982200000|2021-08-26 12:50:00|35448.8|35445.2|35455.3|35451.7|35461.8|35458.2|35446.3|35442.7|378
1629982500000|2021-08-26 12:55:00|35454.8|35451.2|35447.3|35443.7|35454.8|35451.2|35441.3|35437.7|243
1629982800000|2021-08-26 13:00:00|35447.8|35444.2|35455.3|35451.7|35461.3|35457.7|35446.3|35442.7|391
1629983100000|2021-08-26 13:05:00|35455.8|35452.2|35463.3|35459.7|35463.8|35460.2|35451.3|35447.7|223
1629983400000|2021-08-26 13:10:00|35462.8|35459.2|35456.3|35452.7|35464.8|35461.2|35451.8|35448.2|204
1629983700000|2021-08-26 13:15:00|35456.8|35453.2|35463.3|35459.7|35466.8|35463.2|35455.3|35451.7|281
1629984000000|2021-08-26 13:20:00|35463.8|35460.2|35459.8|35456.2|35467.8|35464.2|35457.8|35454.2|220
1629984300000|2021-08-26 13:25:00|35461.8|35458.2|35453.3|35449.7|35464.3|35460.7|35440.8|35437.2|887
1629984600000|2021-08-26 13:30:00|35452.7|35450.3|35483.2|35480.8|35486.7|35484.3|35430.2|35427.8|5159
1629984900000|2021-08-26 13:35:00|35483.7|35481.3|35454.7|35452.3|35498.2|35495.8|35448.2|35445.8|3626
1629985200000|2021-08-26 13:40:00|35453.7|35451.3|35447.2|35444.8|35497.2|35494.8|35436.2|35433.8|3458
1629985500000|2021-08-26 13:45:00|35445.7|35443.3|35472.7|35470.3|35480.2|35477.8|35439.2|35436.8|2368
1629985800000|2021-08-26 13:50:00|35473.2|35470.8|35462.7|35460.3|35475.2|35472.8|35439.2|35436.8|1908
1629986100000|2021-08-26 13:55:00|35461.7|35459.3|35437.2|35434.8|35466.2|35463.8|35436.2|35433.8|1284
1629986400000|2021-08-26 14:00:00|35435.7|35433.3|35444.7|35442.3|35449.7|35447.3|35431.7|35429.3|1278
1629986700000|2021-08-26 14:05:00|35445.2|35442.8|35443.7|35441.3|35449.2|35446.8|35424.7|35422.3|1281
1629987000000|2021-08-26 14:10:00|35443.2|35440.8|35455.7|35453.3|35460.2|35457.8|35442.2|35439.8|1118
1629987300000|2021-08-26 14:15:00|35455.2|35452.8|35450.4|35448|35477.1|35474.7|35440.9|35438.5|1623
1629987600000|2021-08-26 14:20:00|35449.9|35447.5|35443.4|35441|35454.9|35452.5|35440.4|35438|1049
1629987900000|2021-08-26 14:25:00|35443.9|35441.5|35395.4|35393|35445.9|35443.5|35314.9|35312.5|7075
1629988200000|2021-08-26 14:30:00|35395.9|35393.5|35366.4|35364|35422.9|35420.5|35354.4|35352|3439
1629988500000|2021-08-26 14:35:00|35365.4|35363|35359.4|35357|35396.4|35394|35348.9|35346.5|2280
1629988800000|2021-08-26 14:40:00|35358.9|35356.5|35337.4|35335|35359.4|35357|35319.9|35317.5|2890
1629989100000|2021-08-26 14:45:00|35337.9|35335.5|35335.4|35333|35361.9|35359.5|35325.9|35323.5|1867
1629989400000|2021-08-26 14:50:00|35334.9|35332.5|35289.4|35287|35341.4|35339|35283.9|35281.5|3754
1629989700000|2021-08-26 14:55:00|35288.9|35286.5|35314.9|35312.5|35328.4|35326|35287.9|35285.5|2491
1629990000000|2021-08-26 15:00:00|35315.4|35313|35294.9|35292.5|35315.4|35313|35271.4|35269|3053
1629990300000|2021-08-26 15:05:00|35294.4|35292|35330.4|35328|35337.4|35335|35281.9|35279.5|2487
1629990600000|2021-08-26 15:10:00|35330.9|35328.5|35355.9|35353.5|35366.9|35364.5|35325.9|35323.5|2479
1629990900000|2021-08-26 15:15:00|35355.4|35353|35367.9|35365.5|35371.9|35369.5|35353.9|35351.5|1866
1629991200000|2021-08-26 15:20:00|35367.4|35365|35357.9|35355.5|35392.9|35390.5|35357.9|35355.5|2214
1629991500000|2021-08-26 15:25:00|35358.4|35356|35359.4|35357|35375.4|35373|35350.4|35348|1412
1629991800000|2021-08-26 15:30:00|35359.9|35357.5|35352.4|35350|35365.9|35363.5|35335.9|35333.5|1304
1629992100000|2021-08-26 15:35:00|35352.9|35350.5|35370.4|35368|35371.9|35369.5|35336.4|35334|1038
1629992400000|2021-08-26 15:40:00|35369.9|35367.5|35348.9|35346.5|35387.9|35385.5|35348.4|35346|1118
1629992700000|2021-08-26 15:45:00|35349.4|35347|35340.9|35338.5|35359.9|35357.5|35335.9|35333.5|876
1629993000000|2021-08-26 15:50:00|35340.4|35338|35333.4|35331|35347.9|35345.5|35328.9|35326.5|842
1629993300000|2021-08-26 15:55:00|35333.9|35331.5|35339.9|35337.5|35351.9|35349.5|35326.9|35324.5|636
1629993600000|2021-08-26 16:00:00|35339.4|35337|35372.9|35370.5|35375.9|35373.5|35338.9|35336.5|1009
1629993900000|2021-08-26 16:05:00|35372.4|35370|35364.9|35362.5|35373.9|35371.5|35357.9|35355.5|672
1629994200000|2021-08-26 16:10:00|35365.4|35363|35371.9|35369.5|35376.9|35374.5|35363.4|35361|465
1629994500000|2021-08-26 16:15:00|35372.9|35370.5|35365.4|35363|35378.9|35376.5|35364.9|35362.5|430
1629994800000|2021-08-26 16:20:00|35365.9|35363.5|35364.4|35362|35367.9|35365.5|35357.4|35355|346
1629995100000|2021-08-26 16:25:00|35364.9|35362.5|35353.9|35351.5|35369.4|35367|35352.9|35350.5|351
1629995400000|2021-08-26 16:30:00|35354.9|35352.5|35359.4|35357|35360.4|35358|35340.9|35338.5|716
1629995700000|2021-08-26 16:35:00|35359.9|35357.5|35357.4|35355|35367.9|35365.5|35350.9|35348.5|397
1629996000000|2021-08-26 16:40:00|35357.9|35355.5|35347.9|35345.5|35361.4|35359|35345.4|35343|325
1629996300000|2021-08-26 16:45:00|35348.4|35346|35353.9|35351.5|35357.9|35355.5|35345.4|35343|472
1629996600000|2021-08-26 16:50:00|35354.4|35352|35335.4|35333|35360.9|35358.5|35334.4|35332|899
1629996900000|2021-08-26 16:55:00|35335.9|35333.5|35344.9|35342.5|35353.9|35351.5|35329.9|35327.5|567
1629997200000|2021-08-26 17:00:00|35344.4|35342|35345.9|35343.5|35352.9|35350.5|35337.4|35335|372
1629997500000|2021-08-26 17:05:00|35346.4|35344|35339.9|35337.5|35350.9|35348.5|35338.9|35336.5|322
1629997800000|2021-08-26 17:10:00|35340.4|35338|35352.4|35350|35353.9|35351.5|35340.4|35338|278
1629998100000|2021-08-26 17:15:00|35351.9|35349.5|35333.4|35331|35354.9|35352.5|35331.4|35329|561
1629998400000|2021-08-26 17:20:00|35333.9|35331.5|35297.4|35295|35336.4|35334|35295.9|35293.5|1288
1629998700000|2021-08-26 17:25:00|35296.9|35294.5|35306.9|35304.5|35310.9|35308.5|35290.9|35288.5|910
1629999000000|2021-08-26 17:30:00|35307.4|35305|35324.4|35322|35328.9|35326.5|35304.9|35302.5|926
1629999300000|2021-08-26 17:35:00|35323.9|35321.5|35330.9|35328.5|35335.9|35333.5|35320.9|35318.5|922
1629999600000|2021-08-26 17:40:00|35331.4|35329|35339.9|35337.5|35342.9|35340.5|35330.9|35328.5|517
1629999900000|2021-08-26 17:45:00|35340.4|35338|35317.4|35315|35341.9|35339.5|35315.4|35313|419
1630000200000|2021-08-26 17:50:00|35316.9|35314.5|35312.2|35309.8|35323.4|35321|35306.7|35304.3|500
1630000500000|2021-08-26 17:55:00|35312.7|35310.3|35314.7|35312.3|35329.2|35326.8|35312.2|35309.8|580
1630000800000|2021-08-26 18:00:00|35315.2|35312.8|35297.7|35295.3|35315.7|35313.3|35295.2|35292.8|1014
1630001100000|2021-08-26 18:05:00|35297.2|35294.8|35262.7|35260.3|35304.2|35301.8|35259.7|35257.3|1496
1630001400000|2021-08-26 18:10:00|35265.2|35262.8|35263.7|35261.3|35273.7|35271.3|35262.2|35259.8|801
1630001700000|2021-08-26 18:15:00|35264.2|35261.8|35253.2|35250.8|35275.2|35272.8|35252.2|35249.8|1258
1630002000000|2021-08-26 18:20:00|35252.7|35250.3|35267.2|35264.8|35283.7|35281.3|35252.7|35250.3|1059
1630002300000|2021-08-26 18:25:00|35267.7|35265.3|35265.7|35263.3|35277.7|35275.3|35263.7|35261.3|700
1630002600000|2021-08-26 18:30:00|35265.2|35262.8|35264.2|35261.8|35281.7|35279.3|35257.7|35255.3|1015
1630002900000|2021-08-26 18:35:00|35263.7|35261.3|35278.2|35275.8|35280.2|35277.8|35259.2|35256.8|925
1630003200000|2021-08-26 18:40:00|35277.7|35275.3|35267.2|35264.8|35282.7|35280.3|35260.7|35258.3|1258
1630003500000|2021-08-26 18:45:00|35267.7|35265.3|35248.7|35246.3|35279.2|35276.8|35244.7|35242.3|1052
1630003800000|2021-08-26 18:50:00|35249.2|35246.8|35265.7|35263.3|35265.7|35263.3|35243.7|35241.3|899
1630004100000|2021-08-26 18:55:00|35265.2|35262.8|35247.2|35244.8|35266.2|35263.8|35240.7|35238.3|906
1630004400000|2021-08-26 19:00:00|35246.7|35244.3|35237.7|35235.3|35246.7|35244.3|35224.7|35222.3|1427
1630004700000|2021-08-26 19:05:00|35237.2|35234.8|35222.2|35219.8|35240.7|35238.3|35205.2|35202.8|1371
1630005000000|2021-08-26 19:10:00|35222.7|35220.3|35225.7|35223.3|35229.7|35227.3|35205.2|35202.8|1430
1630005300000|2021-08-26 19:15:00|35226.2|35223.8|35258.7|35256.3|35261.7|35259.3|35210.7|35208.3|1709
1630005600000|2021-08-26 19:20:00|35258.3|35255.9|35243.8|35241.4|35261.8|35259.4|35240.8|35238.4|922
1630005900000|2021-08-26 19:25:00|35244.3|35241.9|35239.8|35237.4|35248.3|35245.9|35224.3|35221.9|1144
1630006200000|2021-08-26 19:30:00|35240.8|35238.4|35248.3|35245.9|35258.3|35255.9|35233.3|35230.9|817
1630006500000|2021-08-26 19:35:00|35247.8|35245.4|35235.3|35232.9|35266.8|35264.4|35227.3|35224.9|1800
1630006800000|2021-08-26 19:40:00|35235.8|35233.4|35225.3|35222.9|35264.8|35262.4|35220.8|35218.4|1644
1630007100000|2021-08-26 19:45:00|35225.8|35223.4|35229.8|35227.4|35245.8|35243.4|35209.3|35206.9|1242
1630007400000|2021-08-26 19:50:00|35230.3|35227.9|35230.8|35228.4|35253.8|35251.4|35217.8|35215.4|1588
1630007700000|2021-08-26 19:55:00|35231.3|35228.9|35217.3|35214.9|35234.3|35231.9|35211.3|35208.9|2845
1630008000000|2021-08-26 20:00:00|35215.3|35212.9|35232.7|35227.9|35233.7|35228.9|35211.2|35206.4|1084
1630008300000|2021-08-26 20:05:00|35233.2|35228.4|35229.2|35224.4|35236.7|35231.9|35221.2|35216.4|544
1630008600000|2021-08-26 20:10:00|35229.7|35224.9|35236.2|35231.4|35238.7|35233.9|35222.7|35217.9|484
1630008900000|2021-08-26 20:15:00|35236.7|35231.9|35233.7|35228.9|35236.7|35231.9|35228.2|35223.4|99
1630009200000|2021-08-26 20:20:00|35234.2|35229.4|35243.7|35238.9|35244.7|35239.9|35234.2|35229.4|112
1630009500000|2021-08-26 20:25:00|35244.7|35239.9|35243.2|35238.4|35245.7|35240.9|35241.7|35236.9|97
1630009800000|2021-08-26 20:30:00|35242.7|35237.9|35246.2|35241.4|35248.2|35243.4|35240.2|35235.4|95
1630010100000|2021-08-26 20:35:00|35246.7|35241.9|35250.2|35245.4|35251.7|35246.9|35245.7|35240.9|69
1630010400000|2021-08-26 20:40:00|35250.7|35245.9|35250.2|35245.4|35250.7|35245.9|35246.7|35241.9|55
1630010700000|2021-08-26 20:45:00|35249.7|35244.9|35250.2|35245.4|35254.7|35249.9|35249.2|35244.4|96
1630011000000|2021-08-26 20:50:00|35250.7|35245.9|35249.7|35244.9|35254.7|35249.9|35248.7|35243.9|85
1630011300000|2021-08-26 20:55:00|35250.7|35245.9|35253.4|35243.6|35253.4|35247.9|35248.7|35242.4|83
1630011600000|2021-08-26 21:00:00|35253.7|35243.9|35256.5|35246.7|35256.5|35246.7|35253.7|35243.9|0
1630011900000|2021-08-26 21:05:00|35256.4|35246.6|35254.7|35244.9|35256.4|35246.6|35252.2|35242.4|0
1630012200000|2021-08-26 21:10:00|35254.6|35244.8|35250.6|35240.8|35254.6|35244.8|35249.3|35239.5|0
1630012500000|2021-08-26 21:15:00|35252.6|35242.8|35252.3|35242.5|35254|35244.2|35251.9|35242.1|0
1630012800000|2021-08-26 21:20:00|35251.1|35241.3|35250|35240.2|35251.1|35241.3|35250|35240.2|0
1630013100000|2021-08-26 21:25:00|35248.7|35238.9|35247.7|35237.9|35250|35240.2|35247.4|35237.6|0
1630013400000|2021-08-26 21:30:00|35247.6|35237.8|35250.9|35241.1|35251.3|35241.5|35247.1|35237.3|0
1630013700000|2021-08-26 21:35:00|35250|35240.2|35250.5|35240.7|35250.5|35240.7|35249.4|35239.6|0
1630014000000|2021-08-26 21:40:00|35250.7|35240.9|35246.7|35236.9|35250.8|35241|35246.7|35236.9|0
1630014300000|2021-08-26 21:45:00|35246.6|35236.8|35249.4|35239.6|35249.9|35240.1|35245.7|35235.9|0
1630014600000|2021-08-26 21:50:00|35249.6|35239.8|35251.4|35241.6|35251.9|35242.1|35249|35239.2|0
1630014900000|2021-08-26 21:55:00|35251.7|35241.9|35251.6|35241.8|35252.2|35242.4|35251|35241.2|0
1630015200000|2021-08-26 22:00:00|35237.2|35232.4|35240.2|35235.4|35245.7|35240.9|35237.2|35232.4|88
1630015500000|2021-08-26 22:05:00|35239.7|35234.9|35245.2|35240.4|35247.7|35242.9|35239.2|35234.4|47
1630015800000|2021-08-26 22:10:00|35245.7|35240.9|35252.2|35247.4|35253.7|35248.9|35245.2|35240.4|107
1630016100000|2021-08-26 22:15:00|35252.7|35247.9|35251.7|35246.9|35255.2|35250.4|35249.2|35244.4|62
1630016400000|2021-08-26 22:20:00|35251.2|35246.4|35246.7|35241.9|35255.2|35250.4|35246.7|35241.9|47
1630016700000|2021-08-26 22:25:00|35246.2|35241.4|35247.2|35242.4|35247.2|35242.4|35238.7|35233.9|69
1630017000000|2021-08-26 22:30:00|35246.7|35241.9|35241.2|35236.4|35250.2|35245.4|35239.2|35234.4|54
1630017300000|2021-08-26 22:35:00|35241.7|35236.9|35245.2|35240.4|35245.7|35240.9|35238.7|35233.9|24
1630017600000|2021-08-26 22:40:00|35245.7|35240.9|35241.7|35236.9|35245.7|35240.9|35238.7|35233.9|18
1630017900000|2021-08-26 22:45:00|35241.2|35236.4|35239.2|35234.4|35241.2|35236.4|35238.7|35233.9|40
1630018200000|2021-08-26 22:50:00|35241.2|35236.4|35242.7|35237.9|35244.2|35239.4|35238.7|35233.9|63
1630018500000|2021-08-26 22:55:00|35243.2|35238.4|35241.2|35236.4|35243.2|35238.4|35239.7|35234.9|11
1630018800000|2021-08-26 23:00:00|35240.7|35235.9|35234.7|35229.9|35240.7|35235.9|35232.2|35227.4|65
1630019100000|2021-08-26 23:05:00|35234.2|35229.4|35228.2|35223.4|35235.2|35230.4|35227.7|35222.9|51
1630019400000|2021-08-26 23:10:00|35229.2|35224.4|35232.2|35227.4|35234.2|35229.4|35228.7|35223.9|47
1630019700000|2021-08-26 23:15:00|35231.7|35226.9|35232.2|35227.4|35233.7|35228.9|35228.7|35223.9|20
1630020000000|2021-08-26 23:20:00|35231.7|35226.9|35234.7|35229.9|35234.7|35229.9|35230.7|35225.9|20
1630020300000|2021-08-26 23:25:00|35235.7|35230.9|35236.2|35231.4|35237.7|35232.9|35234.7|35229.9|37
1630020600000|2021-08-26 23:30:00|35234.7|35229.9|35232.2|35227.4|35234.7|35229.9|35228.7|35223.9|51
1630020900000|2021-08-26 23:35:00|35231.7|35226.9|35227.7|35222.9|35234.7|35229.9|35225.2|35220.4|165
1630021200000|2021-08-26 23:40:00|35228.2|35223.4|35222.2|35217.4|35228.7|35223.9|35218.7|35213.9|116
1630021500000|2021-08-26 23:45:00|35221.7|35216.9|35212.7|35207.9|35223.2|35218.4|35211.7|35206.9|99
1630021800000|2021-08-26 23:50:00|35213.2|35208.4|35214.2|35209.4|35217.7|35212.9|35197.7|35192.9|296
1630022100000|2021-08-26 23:55:00|35213.7|35208.9|35207.7|35202.9|35216.7|35211.9|35206.7|35201.9|66
1630022400000|2021-08-27 00:00:00|35205.7|35200.9|35199.7|35194.9|35208.2|35203.4|35174.7|35169.9|606
1630022700000|2021-08-27 00:05:00|35200.2|35195.4|35187.2|35182.4|35207.2|35202.4|35185.7|35180.9|217
1630023000000|2021-08-27 00:10:00|35186.2|35181.4|35184.7|35179.9|35190.7|35185.9|35175.7|35170.9|250
1630023300000|2021-08-27 00:15:00|35185.2|35180.4|35182.7|35177.9|35192.2|35187.4|35178.7|35173.9|181
1630023600000|2021-08-27 00:20:00|35183.2|35178.4|35180.2|35175.4|35186.2|35181.4|35178.2|35173.4|111
1630023900000|2021-08-27 00:25:00|35180.7|35175.9|35181.2|35176.4|35183.2|35178.4|35174.2|35169.4|163
1630024200000|2021-08-27 00:30:00|35181.7|35176.9|35181.7|35176.9|35182.2|35177.4|35171.2|35166.4|157
1630024500000|2021-08-27 00:35:00|35182.2|35177.4|35182.2|35177.4|35185.2|35180.4|35177.7|35172.9|104
1630024800000|2021-08-27 00:40:00|35182.7|35177.9|35186.2|35181.4|35189.2|35184.4|35180.2|35175.4|85
1630025100000|2021-08-27 00:45:00|35185.7|35180.9|35184.2|35179.4|35185.7|35180.9|35178.7|35173.9|54
1630025400000|2021-08-27 00:50:00|35184.7|35179.9|35200.2|35195.4|35207.7|35202.9|35184.7|35179.9|186
1630025700000|2021-08-27 00:55:00|35200.7|35195.9|35212.7|35207.9|35215.2|35210.4|35198.2|35193.4|148
1630026000000|2021-08-27 01:00:00|35212.2|35207.4|35203.2|35198.4|35217.7|35212.9|35202.7|35197.9|101
1630026300000|2021-08-27 01:05:00|35203.7|35198.9|35205.2|35200.4|35209.7|35204.9|35203.2|35198.4|63
1630026600000|2021-08-27 01:10:00|35204.7|35199.9|35208.2|35203.4|35212.2|35207.4|35204.7|35199.9|43
1630026900000|2021-08-27 01:15:00|35207.7|35202.9|35229.2|35224.4|35235.7|35230.9|35205.7|35200.9|286
1630027200000|2021-08-27 01:20:00|35229.7|35224.9|35226.2|35221.4|35236.7|35231.9|35222.7|35217.9|135
1630027500000|2021-08-27 01:25:00|35226.7|35221.9|35245.2|35240.4|35253.7|35248.9|35226.7|35221.9|258
1630027800000|2021-08-27 01:30:00|35244.7|35239.9|35244.2|35239.4|35250.2|35245.4|35239.2|35234.4|119
1630028100000|2021-08-27 01:35:00|35244.7|35239.9|35244.2|35239.4|35245.7|35240.9|35239.2|35234.4|65
1630028400000|2021-08-27 01:40:00|35244.7|35239.9|35238.7|35233.9|35245.7|35240.9|35236.7|35231.9|58
1630028700000|2021-08-27 01:45:00|35238.2|35233.4|35244.2|35239.4|35244.7|35239.9|35236.7|35231.9|68
1630029000000|2021-08-27 01:50:00|35243.7|35238.9|35237.2|35232.4|35247.2|35242.4|35236.7|35231.9|77
1630029300000|2021-08-27 01:55:00|35236.7|35231.9|35238.2|35233.4|35241.7|35236.9|35236.2|35231.4|54
1630029600000|2021-08-27 02:00:00|35238.7|35233.9|35267.7|35262.9|35270.7|35265.9|35238.2|35233.4|421
1630029900000|2021-08-27 02:05:00|35268.2|35263.4|35279.7|35274.9|35285.2|35280.4|35268.2|35263.4|435
1630030200000|2021-08-27 02:10:00|35279.2|35274.4|35279.2|35274.4|35283.2|35278.4|35275.7|35270.9|125
1630030500000|2021-08-27 02:15:00|35279.7|35274.9|35278.2|35273.4|35280.2|35275.4|35274.7|35269.9|73
1630030800000|2021-08-27 02:20:00|35277.7|35272.9|35279.2|35274.4|35282.2|35277.4|35275.7|35270.9|82
1630031100000|2021-08-27 02:25:00|35279.7|35274.9|35290.2|35285.4|35291.7|35286.9|35278.2|35273.4|208
1630031400000|2021-08-27 02:30:00|35289.7|35284.9|35296.2|35291.4|35296.7|35291.9|35288.2|35283.4|160
1630031700000|2021-08-27 02:35:00|35296.7|35291.9|35290.2|35285.4|35298.7|35293.9|35286.2|35281.4|111
1630032000000|2021-08-27 02:40:00|35290.7|35285.9|35289.2|35284.4|35292.2|35287.4|35284.7|35279.9|35
1630032300000|2021-08-27 02:45:00|35289.7|35284.9|35278.7|35273.9|35289.7|35284.9|35278.2|35273.4|76
1630032600000|2021-08-27 02:50:00|35279.2|35274.4|35278.7|35273.9|35283.7|35278.9|35276.7|35271.9|62
1630032900000|2021-08-27 02:55:00|35279.2|35274.4|35268.7|35263.9|35279.7|35274.9|35268.2|35263.4|106
1630033200000|2021-08-27 03:00:00|35268.2|35263.4|35265.2|35260.4|35270.7|35265.9|35263.7|35258.9|118
1630033500000|2021-08-27 03:05:00|35266.2|35261.4|35265.2|35260.4|35270.7|35265.9|35261.2|35256.4|97
1630033800000|2021-08-27 03:10:00|35264.7|35259.9|35266.2|35261.4|35275.2|35270.4|35264.2|35259.4|77
1630034100000|2021-08-27 03:15:00|35265.7|35260.9|35268.2|35263.4|35269.7|35264.9|35260.2|35255.4|109
1630034400000|2021-08-27 03:20:00|35268.7|35263.9|35263.2|35258.4|35270.2|35265.4|35258.7|35253.9|81
1630034700000|2021-08-27 03:25:00|35262.7|35257.9|35263.7|35258.9|35266.7|35261.9|35260.7|35255.9|39
1630035000000|2021-08-27 03:30:00|35263.2|35258.4|35264.2|35259.4|35266.2|35261.4|35258.7|35253.9|43
1630035300000|2021-08-27 03:35:00|35263.7|35258.9|35268.2|35263.4|35269.2|35264.4|35262.2|35257.4|70
1630035600000|2021-08-27 03:40:00|35267.7|35262.9|35270.2|35265.4|35270.7|35265.9|35267.7|35262.9|74
1630035900000|2021-08-27 03:45:00|35270.7|35265.9|35271.7|35266.9|35272.7|35267.9|35266.2|35261.4|37
1630036200000|2021-08-27 03:50:00|35271.2|35266.4|35270.2|35265.4|35273.7|35268.9|35269.7|35264.9|18
1630036500000|2021-08-27 03:55:00|35269.7|35264.9|35263.7|35258.9|35270.2|35265.4|35262.7|35257.9|53
1630036800000|2021-08-27 04:00:00|35264.7|35259.9|35268.7|35263.9|35269.2|35264.4|35264.2|35259.4|47
1630037100000|2021-08-27 04:05:00|35267.7|35262.9|35265.2|35260.4|35268.2|35263.4|35265.2|35260.4|17
1630037400000|2021-08-27 04:10:00|35265.7|35260.9|35264.7|35259.9|35268.2|35263.4|35264.2|35259.4|8
1630037700000|2021-08-27 04:15:00|35264.2|35259.4|35269.2|35264.4|35269.2|35264.4|35263.7|35258.9|66
1630038000000|2021-08-27 04:20:00|35268.7|35263.9|35275.2|35270.4|35275.7|35270.9|35268.2|35263.4|60
1630038300000|2021-08-27 04:25:00|35274.7|35269.9|35270.2|35265.4|35275.7|35270.9|35268.7|35263.9|28
1630038600000|2021-08-27 04:30:00|35270.7|35265.9|35268.2|35263.4|35272.7|35267.9|35265.7|35260.9|51
1630038900000|2021-08-27 04:35:00|35268.7|35263.9|35265.2|35260.4|35268.7|35263.9|35262.7|35257.9|38
1630039200000|2021-08-27 04:40:00|35265.7|35260.9|35265.2|35260.4|35265.7|35260.9|35262.7|35257.9|47
1630039500000|2021-08-27 04:45:00|35267.2|35262.4|35269.7|35264.9|35271.7|35266.9|35266.2|35261.4|36
1630039800000|2021-08-27 04:50:00|35270.2|35265.4|35265.7|35260.9|35270.7|35265.9|35265.2|35260.4|11
1630040100000|2021-08-27 04:55:00|35266.2|35261.4|35271.2|35266.4|35272.7|35267.9|35265.7|35260.9|36
1630040400000|2021-08-27 05:00:00|35271.7|35266.9|35270.7|35265.9|35273.7|35268.9|35269.2|35264.4|49
1630040700000|2021-08-27 05:05:00|35270.2|35265.4|35259.2|35254.4|35271.7|35266.9|35255.7|35250.9|151
1630041000000|2021-08-27 05:10:00|35259.7|35254.9|35261.2|35256.4|35264.2|35259.4|35259.7|35254.9|38
1630041300000|2021-08-27 05:15:00|35260.7|35255.9|35262.7|35257.9|35263.7|35258.9|35258.2|35253.4|32
1630041600000|2021-08-27 05:20:00|35262.2|35257.4|35265.7|35260.9|35268.7|35263.9|35261.2|35256.4|99
1630041900000|2021-08-27 05:25:00|35266.2|35261.4|35269.7|35264.9|35270.7|35265.9|35264.7|35259.9|52
1630042200000|2021-08-27 05:30:00|35269.2|35264.4|35276.2|35271.4|35280.7|35275.9|35268.7|35263.9|107
1630042500000|2021-08-27 05:35:00|35276.7|35271.9|35265.7|35260.9|35276.7|35271.9|35264.7|35259.9|78
1630042800000|2021-08-27 05:40:00|35265.2|35260.4|35279.2|35274.4|35279.2|35274.4|35264.7|35259.9|100
1630043100000|2021-08-27 05:45:00|35279.7|35274.9|35272.2|35267.4|35283.2|35278.4|35271.7|35266.9|96
1630043400000|2021-08-27 05:50:00|35272.7|35267.9|35272.7|35267.9|35278.7|35273.9|35270.2|35265.4|64
1630043700000|2021-08-27 05:55:00|35272.2|35267.4|35276.2|35271.4|35279.7|35274.9|35268.2|35263.4|101
1630044000000|2021-08-27 06:00:00|35275.6|35272|35284.6|35281|35289.6|35286|35265.1|35261.5|371
1630044300000|2021-08-27 06:05:00|35285.1|35281.5|35286.6|35283|35288.6|35285|35276.1|35272.5|113
1630044600000|2021-08-27 06:10:00|35287.1|35283.5|35293.6|35290|35295.1|35291.5|35283.6|35280|137
1630044900000|2021-08-27 06:15:00|35294.1|35290.5|35293.6|35290|35298.1|35294.5|35287.1|35283.5|170
1630045200000|2021-08-27 06:20:00|35294.1|35290.5|35302.1|35298.5|35306.6|35303|35289.1|35285.5|247
1630045500000|2021-08-27 06:25:00|35302.6|35299|35308.6|35305|35312.1|35308.5|35297.1|35293.5|145
1630045800000|2021-08-27 06:30:00|35309.1|35305.5|35306.6|35303|35313.1|35309.5|35304.1|35300.5|177
1630046100000|2021-08-27 06:35:00|35307.1|35303.5|35303.6|35300|35315.6|35312|35303.1|35299.5|159
1630046400000|2021-08-27 06:40:00|35304.1|35300.5|35311.6|35308|35313.1|35309.5|35302.1|35298.5|76
1630046700000|2021-08-27 06:45:00|35312.1|35308.5|35310.6|35307|35314.1|35310.5|35309.1|35305.5|64
1630047000000|2021-08-27 06:50:00|35310.1|35306.5|35310.6|35307|35319.1|35315.5|35309.6|35306|101
1630047300000|2021-08-27 06:55:00|35310.1|35306.5|35296.1|35292.5|35312.6|35309|35296.1|35292.5|184
1630047600000|2021-08-27 07:00:00|35294.1|35290.5|35285.1|35281.5|35300.6|35297|35273.1|35269.5|578
1630047900000|2021-08-27 07:05:00|35283.6|35280|35287.1|35283.5|35295.1|35291.5|35279.6|35276|208
1630048200000|2021-08-27 07:10:00|35288.1|35284.5|35297.6|35294|35302.6|35299|35286.1|35282.5|274
1630048500000|2021-08-27 07:15:00|35298.1|35294.5|35301.1|35297.5|35307.6|35304|35292.1|35288.5|147
1630048800000|2021-08-27 07:20:00|35300.6|35297|35306.1|35302.5|35310.1|35306.5|35299.1|35295.5|204
1630049100000|2021-08-27 07:25:00|35306.6|35303|35329.6|35326|35336.1|35332.5|35305.1|35301.5|591
1630049400000|2021-08-27 07:30:00|35329.1|35325.5|35342.6|35339|35354.1|35350.5|35326.6|35323|444
1630049700000|2021-08-27 07:35:00|35343.1|35339.5|35329.1|35325.5|35343.6|35340|35329.1|35325.5|273
1630050000000|2021-08-27 07:40:00|35329.6|35326|35325.6|35322|35333.6|35330|35321.1|35317.5|180
1630050300000|2021-08-27 07:45:00|35326.1|35322.5|35323.6|35320|35330.1|35326.5|35319.1|35315.5|166
1630050600000|2021-08-27 07:50:00|35324.1|35320.5|35325.6|35322|35329.1|35325.5|35321.6|35318|72
1630050900000|2021-08-27 07:55:00|35325.1|35321.5|35320.1|35316.5|35328.6|35325|35320.1|35316.5|110
1630051200000|2021-08-27 08:00:00|35320.6|35317|35319.1|35315.5|35324.1|35320.5|35314.1|35310.5|365
1630051500000|2021-08-27 08:05:00|35318.1|35314.5|35298.6|35295|35318.6|35315|35293.1|35289.5|392
1630051800000|2021-08-27 08:10:00|35298.1|35294.5|35304.6|35301|35309.1|35305.5|35297.1|35293.5|261
1630052100000|2021-08-27 08:15:00|35305.1|35301.5|35311.6|35308|35315.1|35311.5|35304.1|35300.5|168
1630052400000|2021-08-27 08:20:00|35311.1|35307.5|35311.1|35307.5|35316.6|35313|35307.1|35303.5|143
1630052700000|2021-08-27 08:25:00|35310.6|35307|35307.1|35303.5|35311.1|35307.5|35303.1|35299.5|141
1630053000000|2021-08-27 08:30:00|35307.6|35304|35298.6|35295|35308.1|35304.5|35297.1|35293.5|180
1630053300000|2021-08-27 08:35:00|35299.1|35295.5|35304.1|35300.5|35306.1|35302.5|35297.6|35294|105
1630053600000|2021-08-27 08:40:00|35305.1|35301.5|35312.1|35308.5|35316.6|35313|35304.1|35300.5|132
1630053900000|2021-08-27 08:45:00|35310.1|35306.5|35313.6|35310|35318.6|35315|35309.1|35305.5|135
1630054200000|2021-08-27 08:50:00|35313.1|35309.5|35306.6|35303|35314.1|35310.5|35303.1|35299.5|69
1630054500000|2021-08-27 08:55:00|35306.1|35302.5|35305.1|35301.5|35311.1|35307.5|35301.1|35297.5|88
1630054800000|2021-08-27 09:00:00|35305.6|35302|35293.6|35290|35309.6|35306|35292.1|35288.5|190
1630055100000|2021-08-27 09:05:00|35294.1|35290.5|35303.6|35300|35306.1|35302.5|35293.6|35290|92
1630055400000|2021-08-27 09:10:00|35303.1|35299.5|35298.6|35295|35303.1|35299.5|35296.1|35292.5|82
1630055700000|2021-08-27 09:15:00|35298.1|35294.5|35306.6|35303|35309.1|35305.5|35297.1|35293.5|157
1630056000000|2021-08-27 09:20:00|35306.1|35302.5|35314.1|35310.5|35318.1|35314.5|35304.1|35300.5|265
1630056300000|2021-08-27 09:25:00|35314.6|35311|35318.1|35314.5|35319.1|35315.5|35309.1|35305.5|127
1630056600000|2021-08-27 09:30:00|35318.6|35315|35314.6|35311|35321.1|35317.5|35314.1|35310.5|104
1630056900000|2021-08-27 09:35:00|35314.1|35310.5|35325.1|35321.5|35325.1|35321.5|35314.1|35310.5|101
1630057200000|2021-08-27 09:40:00|35325.6|35322|35327.6|35324|35328.6|35325|35321.6|35318|110
1630057500000|2021-08-27 09:45:00|35328.1|35324.5|35319.1|35315.5|35328.1|35324.5|35316.6|35313|113
1630057800000|2021-08-27 09:50:00|35319.6|35316|35313.6|35310|35323.1|35319.5|35313.1|35309.5|100
1630058100000|2021-08-27 09:55:00|35314.1|35310.5|35312.1|35308.5|35318.6|35315|35311.6|35308|105
1630058400000|2021-08-27 10:00:00|35311.1|35307.5|35310.1|35306.5|35320.1|35316.5|35306.6|35303|485
1630058700000|2021-08-27 10:05:00|35309.1|35305.5|35306.6|35303|35313.1|35309.5|35305.6|35302|195
1630059000000|2021-08-27 10:10:00|35306.1|35302.5|35303.1|35299.5|35309.6|35306|35301.6|35298|82
1630059300000|2021-08-27 10:15:00|35303.6|35300|35300.1|35296.5|35304.1|35300.5|35296.1|35292.5|131
1630059600000|2021-08-27 10:20:00|35299.6|35296|35302.1|35298.5|35306.1|35302.5|35298.1|35294.5|98
1630059900000|2021-08-27 10:25:00|35302.6|35299|35297.1|35293.5|35303.1|35299.5|35296.1|35292.5|47
1630060200000|2021-08-27 10:30:00|35297.6|35294|35290.1|35286.5|35298.6|35295|35288.1|35284.5|177
1630060500000|2021-08-27 10:35:00|35290.6|35287|35292.6|35289|35295.6|35292|35288.6|35285|82
1630060800000|2021-08-27 10:40:00|35292.1|35288.5|35299.6|35296|35302.1|35298.5|35292.1|35288.5|134
1630061100000|2021-08-27 10:45:00|35299.1|35295.5|35301.1|35297.5|35302.1|35298.5|35296.6|35293|41
1630061400000|2021-08-27 10:50:00|35300.6|35297|35302.1|35298.5|35308.6|35305|35299.1|35295.5|112
1630061700000|2021-08-27 10:55:00|35302.6|35299|35294.1|35290.5|35303.1|35299.5|35291.1|35287.5|160
1630062000000|2021-08-27 11:00:00|35295.1|35291.5|35300.6|35297|35302.6|35299|35293.1|35289.5|127
1630062300000|2021-08-27 11:05:00|35300.1|35296.5|35293.6|35290|35300.6|35297|35291.6|35288|131
1630062600000|2021-08-27 11:10:00|35294.1|35290.5|35301.1|35297.5|35303.1|35299.5|35294.1|35290.5|75
1630062900000|2021-08-27 11:15:00|35300.6|35297|35288.1|35284.5|35301.1|35297.5|35287.1|35283.5|127
1630063200000|2021-08-27 11:20:00|35288.6|35285|35284.6|35281|35288.6|35285|35277.6|35274|225
1630063500000|2021-08-27 11:25:00|35284.1|35280.5|35293.6|35290|35295.1|35291.5|35284.1|35280.5|134
1630063800000|2021-08-27 11:30:00|35294.1|35290.5|35294.6|35291|35295.6|35292|35291.1|35287.5|119
1630064100000|2021-08-27 11:35:00|35295.1|35291.5|35285.6|35282|35296.1|35292.5|35285.1|35281.5|92
1630064400000|2021-08-27 11:40:00|35285.1|35281.5|35281.6|35278|35290.6|35287|35279.1|35275.5|149
1630064700000|2021-08-27 11:45:00|35282.1|35278.5|35265.1|35261.5|35285.6|35282|35252.1|35248.5|646
1630065000000|2021-08-27 11:50:00|35265.6|35262|35276.6|35273|35277.6|35274|35262.1|35258.5|309
1630065300000|2021-08-27 11:55:00|35277.1|35273.5|35277.1|35273.5|35285.1|35281.5|35275.1|35271.5|178
1630065600000|2021-08-27 12:00:00|35277.6|35274|35280.6|35277|35281.6|35278|35270.6|35267|244
1630065900000|2021-08-27 12:05:00|35281.1|35277.5|35282.1|35278.5|35286.1|35282.5|35277.1|35273.5|191
1630066200000|2021-08-27 12:10:00|35282.6|35279|35279.6|35276|35286.6|35283|35279.1|35275.5|108
1630066500000|2021-08-27 12:15:00|35280.1|35276.5|35292.1|35288.5|35292.1|35288.5|35280.1|35276.5|270
1630066800000|2021-08-27 12:20:00|35292.6|35289|35291.1|35287.5|35297.6|35294|35290.1|35286.5|310
1630067100000|2021-08-27 12:25:00|35292.1|35288.5|35285.6|35282|35294.6|35291|35285.1|35281.5|208
1630067400000|2021-08-27 12:30:00|35286.1|35282.5|35289.1|35285.5|35293.1|35289.5|35285.1|35281.5|214
1630067700000|2021-08-27 12:35:00|35288.6|35285|35294.6|35291|35294.6|35291|35285.6|35282|158
1630068000000|2021-08-27 12:40:00|35295.1|35291.5|35302.6|35299|35310.1|35306.5|35295.1|35291.5|334
1630068300000|2021-08-27 12:45:00|35303.1|35299.5|35295.6|35292|35303.1|35299.5|35288.1|35284.5|318
1630068600000|2021-08-27 12:50:00|35295.1|35291.5|35293.6|35290|35298.1|35294.5|35286.6|35283|194
1630068900000|2021-08-27 12:55:00|35294.1|35290.5|35297.6|35294|35305.6|35302|35293.1|35289.5|121
1630069200000|2021-08-27 13:00:00|35298.1|35294.5|35288.6|35285|35303.6|35300|35286.6|35283|234
1630069500000|2021-08-27 13:05:00|35289.1|35285.5|35290.6|35287|35294.6|35291|35284.1|35280.5|139
1630069800000|2021-08-27 13:10:00|35290.1|35286.5|35279.1|35275.5|35294.1|35290.5|35278.1|35274.5|239
1630070100000|2021-08-27 13:15:00|35278.1|35274.5|35276.6|35273|35285.1|35281.5|35271.1|35267.5|340
1630070400000|2021-08-27 13:20:00|35276.1|35272.5|35279.6|35276|35285.1|35281.5|35274.1|35270.5|151
1630070700000|2021-08-27 13:25:00|35277.1|35273.5|35265.6|35262|35294.1|35290.5|35261.1|35257.5|893
1630071000000|2021-08-27 13:30:00|35265|35262.6|35302|35299.6|35321|35318.6|35263|35260.6|4348
1630071300000|2021-08-27 13:35:00|35301.5|35299.1|35303.5|35301.1|35324.5|35322.1|35292.5|35290.1|2955
1630071600000|2021-08-27 13:40:00|35304|35301.6|35298.5|35296.1|35320.5|35318.1|35277|35274.6|2195
1630071900000|2021-08-27 13:45:00|35299|35296.6|35306|35303.6|35336.5|35334.1|35298|35295.6|2805
1630072200000|2021-08-27 13:50:00|35305.5|35303.1|35318|35315.6|35341.5|35339.1|35303|35300.6|1410
1630072500000|2021-08-27 13:55:00|35318.5|35316.1|35322.5|35320.1|35326.5|35324.1|35300.5|35298.1|1597
1630072800000|2021-08-27 14:00:00|35325.5|35323.1|35392|35389.6|35392.5|35390.1|35279.5|35277.1|5893
1630073100000|2021-08-27 14:05:00|35392.5|35390.1|35388|35385.6|35400|35397.6|35369|35366.6|2846
1630073400000|2021-08-27 14:10:00|35387.5|35385.1|35420.5|35418.1|35441|35438.6|35384.5|35382.1|4028
1630073700000|2021-08-27 14:15:00|35420|35417.6|35439|35436.6|35443.5|35441.1|35419.5|35417.1|2707
1630074000000|2021-08-27 14:20:00|35439.5|35437.1|35449|35446.6|35467.5|35465.1|35435|35432.6|3179
1630074300000|2021-08-27 14:25:00|35449.5|35447.1|35443|35440.6|35455.5|35453.1|35423.5|35421.1|2250
1630074600000|2021-08-27 14:30:00|35443.5|35441.1|35433|35430.6|35451.5|35449.1|35429.5|35427.1|1604
1630074900000|2021-08-27 14:35:00|35432.5|35430.1|35431|35428.6|35439|35436.6|35419.5|35417.1|1247
1630075200000|2021-08-27 14:40:00|35430.5|35428.1|35409.5|35407.1|35437.5|35435.1|35409.5|35407.1|1267
1630075500000|2021-08-27 14:45:00|35410|35407.6|35435.5|35433.1|35444.5|35442.1|35408.5|35406.1|1476
1630075800000|2021-08-27 14:50:00|35436|35433.6|35452|35449.6|35454.5|35452.1|35434|35431.6|1534
1630076100000|2021-08-27 14:55:00|35452.5|35450.1|35456.5|35454.1|35463.5|35461.1|35449.5|35447.1|1579
1630076400000|2021-08-27 15:00:00|35457|35454.6|35447|35444.6|35466.5|35464.1|35442.5|35440.1|1329
1630076700000|2021-08-27 15:05:00|35446.5|35444.1|35451.5|35449.1|35460|35457.6|35441.5|35439.1|946
1630077000000|2021-08-27 15:10:00|35451|35448.6|35443.5|35441.1|35452.5|35450.1|35439.5|35437.1|781
1630077300000|2021-08-27 15:15:00|35442.5|35440.1|35436|35433.6|35447.5|35445.1|35422.5|35420.1|1287
1630077600000|2021-08-27 15:20:00|35436.5|35434.1|35438.5|35436.1|35442.5|35440.1|35431.5|35429.1|708
1630077900000|2021-08-27 15:25:00|35439|35436.6|35421.5|35419.1|35446.5|35444.1|35420|35417.6|933
1630078200000|2021-08-27 15:30:00|35420.5|35418.1|35439.5|35437.1|35442.5|35440.1|35420.5|35418.1|598
1630078500000|2021-08-27 15:35:00|35440|35437.6|35433.5|35431.1|35441.5|35439.1|35424.5|35422.1|494
1630078800000|2021-08-27 15:40:00|35434|35431.6|35435|35432.6|35438.5|35436.1|35428|35425.6|512
1630079100000|2021-08-27 15:45:00|35435.5|35433.1|35430.5|35428.1|35448.5|35446.1|35427.5|35425.1|702
1630079400000|2021-08-27 15:50:00|35431|35428.6|35429|35426.6|35433.5|35431.1|35423|35420.6|522
1630079700000|2021-08-27 15:55:00|35429.5|35427.1|35439.5|35437.1|35447|35444.6|35423.5|35421.1|722
1630080000000|2021-08-27 16:00:00|35441|35438.6|35429.5|35427.1|35446|35443.6|35428.5|35426.1|570
1630080300000|2021-08-27 16:05:00|35430|35427.6|35431|35428.6|35434.5|35432.1|35423.5|35421.1|639
1630080600000|2021-08-27 16:10:00|35431.5|35429.1|35430.5|35428.1|35435|35432.6|35426.5|35424.1|340
1630080900000|2021-08-27 16:15:00|35430|35427.6|35425|35422.6|35435|35432.6|35422|35419.6|325
1630081200000|2021-08-27 16:20:00|35425.5|35423.1|35433.5|35431.1|35434|35431.6|35421.5|35419.1|321
1630081500000|2021-08-27 16:25:00|35434.5|35432.1|35438|35435.6|35440.5|35438.1|35431|35428.6|466
1630081800000|2021-08-27 16:30:00|35438.5|35436.1|35450.5|35448.1|35455.5|35453.1|35436|35433.6|671
1630082100000|2021-08-27 16:35:00|35451|35448.6|35456|35453.6|35459|35456.6|35445.5|35443.1|531
1630082400000|2021-08-27 16:40:00|35456.6|35454.2|35445.6|35443.2|35457.1|35454.7|35445.1|35442.7|445
1630082700000|2021-08-27 16:45:00|35446.1|35443.7|35451.1|35448.7|35454.1|35451.7|35442.1|35439.7|419
1630083000000|2021-08-27 16:50:00|35451.6|35449.2|35451.6|35449.2|35457.1|35454.7|35446.6|35444.2|582
1630083300000|2021-08-27 16:55:00|35452.1|35449.7|35458.1|35455.7|35460.1|35457.7|35448.1|35445.7|609
1630083600000|2021-08-27 17:00:00|35457.6|35455.2|35463.1|35460.7|35465.1|35462.7|35456.1|35453.7|785
1630083900000|2021-08-27 17:05:00|35464.1|35461.7|35469.1|35466.7|35473.1|35470.7|35464.1|35461.7|608
1630084200000|2021-08-27 17:10:00|35470.1|35467.7|35476.1|35473.7|35479.1|35476.7|35468.1|35465.7|728
1630084500000|2021-08-27 17:15:00|35476.6|35474.2|35473.1|35470.7|35479.1|35476.7|35469.1|35466.7|354
1630084800000|2021-08-27 17:20:00|35473.6|35471.2|35477.1|35474.7|35479.1|35476.7|35472.1|35469.7|486
1630085100000|2021-08-27 17:25:00|35477.6|35475.2|35475.1|35472.7|35479.1|35476.7|35473.1|35470.7|405
1630085400000|2021-08-27 17:30:00|35474.6|35472.2|35475.1|35472.7|35476.1|35473.7|35470.1|35467.7|433
1630085700000|2021-08-27 17:35:00|35476.1|35473.7|35467.6|35465.2|35478.1|35475.7|35467.1|35464.7|420
1630086000000|2021-08-27 17:40:00|35468.1|35465.7|35466.1|35463.7|35469.6|35467.2|35461.1|35458.7|626
1630086300000|2021-08-27 17:45:00|35467.1|35464.7|35463.1|35460.7|35467.6|35465.2|35463.1|35460.7|235
1630086600000|2021-08-27 17:50:00|35462.6|35460.2|35466.1|35463.7|35467.6|35465.2|35459.6|35457.2|374
1630086900000|2021-08-27 17:55:00|35466.6|35464.2|35466.1|35463.7|35467.1|35464.7|35461.6|35459.2|308
1630087200000|2021-08-27 18:00:00|35465.6|35463.2|35447.1|35444.7|35467.1|35464.7|35446.1|35443.7|746
1630087500000|2021-08-27 18:05:00|35449.1|35446.7|35444.6|35442.2|35451.1|35448.7|35439.1|35436.7|620
1630087800000|2021-08-27 18:10:00|35445.1|35442.7|35447.1|35444.7|35450.1|35447.7|35443.1|35440.7|441
1630088100000|2021-08-27 18:15:00|35447.6|35445.2|35446.6|35444.2|35448.1|35445.7|35438.1|35435.7|380
1630088400000|2021-08-27 18:20:00|35446.1|35443.7|35449.6|35447.2|35451.1|35448.7|35445.1|35442.7|382
1630088700000|2021-08-27 18:25:00|35450.1|35447.7|35452.1|35449.7|35455.1|35452.7|35447.1|35444.7|399
1630089000000|2021-08-27 18:30:00|35451.6|35449.2|35453.6|35451.2|35456.1|35453.7|35447.6|35445.2|488
1630089300000|2021-08-27 18:35:00|35454.1|35451.7|35447.1|35444.7|35456.1|35453.7|35446.1|35443.7|438
1630089600000|2021-08-27 18:40:00|35447.6|35445.2|35443.1|35440.7|35451.6|35449.2|35437.1|35434.7|497
1630089900000|2021-08-27 18:45:00|35443.6|35441.2|35447.6|35445.2|35451.1|35448.7|35437.1|35434.7|531
1630090200000|2021-08-27 18:50:00|35448.1|35445.7|35445.6|35443.2|35453.1|35450.7|35443.1|35440.7|247
1630090500000|2021-08-27 18:55:00|35446.1|35443.7|35446.1|35443.7|35451.6|35449.2|35444.6|35442.2|303
1630090800000|2021-08-27 19:00:00|35445.6|35443.2|35456.1|35453.7|35456.6|35454.2|35444.6|35442.2|432
1630091100000|2021-08-27 19:05:00|35457.1|35454.7|35458.6|35456.2|35463.1|35460.7|35453.6|35451.2|412
1630091400000|2021-08-27 19:10:00|35458.1|35455.7|35464.6|35462.2|35468.1|35465.7|35457.1|35454.7|390
1630091700000|2021-08-27 19:15:00|35464.1|35461.7|35474.6|35472.2|35476.1|35473.7|35464.1|35461.7|566
1630092000000|2021-08-27 19:20:00|35474.3|35471.9|35472.8|35470.4|35479.8|35477.4|35470.3|35467.9|531
1630092300000|2021-08-27 19:25:00|35472.3|35469.9|35464.3|35461.9|35474.8|35472.4|35462.8|35460.4|592
1630092600000|2021-08-27 19:30:00|35464.8|35462.4|35457.8|35455.4|35466.8|35464.4|35446.8|35444.4|833
1630092900000|2021-08-27 19:35:00|35457.3|35454.9|35453.3|35450.9|35458.3|35455.9|35448.8|35446.4|470
1630093200000|2021-08-27 19:40:00|35452.8|35450.4|35466.8|35464.4|35467.8|35465.4|35444.8|35442.4|632
1630093500000|2021-08-27 19:45:00|35467.8|35465.4|35457.3|35454.9|35480.8|35478.4|35454.3|35451.9|1091
1630093800000|2021-08-27 19:50:00|35464.3|35461.9|35460.3|35457.9|35471.8|35469.4|35447.3|35444.9|1400
1630094100000|2021-08-27 19:55:00|35461.8|35459.4|35458.8|35456.4|35464.3|35461.9|35438.3|35435.9|3735
1630094400000|2021-08-27 20:00:00|35456.8|35454.4|35459.9|35455.1|35463.9|35459.1|35445.4|35440.6|1502
1630094700000|2021-08-27 20:05:00|35459.4|35454.6|35432.9|35428.1|35459.4|35454.6|35432.4|35427.6|730
1630095000000|2021-08-27 20:10:00|35433.4|35428.6|35435.9|35431.1|35438.9|35434.1|35432.4|35427.6|603
1630095300000|2021-08-27 20:15:00|35436.9|35432.1|35445.9|35441.1|35446.4|35441.6|35436.9|35432.1|113
1630095600000|2021-08-27 20:20:00|35445.4|35440.6|35449.9|35445.1|35452.4|35447.6|35445.4|35440.6|61
1630095900000|2021-08-27 20:25:00|35450.4|35445.6|35447.9|35443.1|35453.4|35448.6|35447.9|35443.1|51
1630096200000|2021-08-27 20:30:00|35448.4|35443.6|35447.9|35443.1|35452.4|35447.6|35444.4|35439.6|275
1630096500000|2021-08-27 20:35:00|35447.4|35442.6|35451.4|35446.6|35451.9|35447.1|35447.4|35442.6|80
1630096800000|2021-08-27 20:40:00|35451.9|35447.1|35450.4|35445.6|35454.4|35449.6|35449.9|35445.1|62
1630097100000|2021-08-27 20:45:00|35449.9|35445.1|35449.4|35444.6|35453.4|35448.6|35446.9|35442.1|110
1630097400000|2021-08-27 20:50:00|35448.9|35444.1|35449.4|35444.6|35453.4|35448.6|35448.4|35443.6|73
1630097700000|2021-08-27 20:55:00|35448.4|35443.6|35466|35456.2|35466.9|35462.1|35446.4|35441.6|112
1630274400000|2021-08-29 22:00:00|35460.9|35456.1|35455.4|35450.6|35465.4|35460.6|35450.4|35445.6|251
1630274700000|2021-08-29 22:05:00|35454.9|35450.1|35467.9|35463.1|35469.9|35465.1|35451.9|35447.1|158
1630275000000|2021-08-29 22:10:00|35467.4|35462.6|35483.4|35478.6|35483.4|35478.6|35466.9|35462.1|271
1630275300000|2021-08-29 22:15:00|35482.9|35478.1|35480.9|35476.1|35485.4|35480.6|35476.4|35471.6|150
1630275600000|2021-08-29 22:20:00|35480.4|35475.6|35473.4|35468.6|35480.4|35475.6|35467.4|35462.6|85
1630275900000|2021-08-29 22:25:00|35472.9|35468.1|35477.9|35473.1|35480.4|35475.6|35472.4|35467.6|31
1630276200000|2021-08-29 22:30:00|35477.4|35472.6|35471.9|35467.1|35477.9|35473.1|35471.4|35466.6|52
1630276500000|2021-08-29 22:35:00|35471.4|35466.6|35464.9|35460.1|35471.4|35466.6|35464.9|35460.1|79
1630276800000|2021-08-29 22:40:00|35464.4|35459.6|35468.9|35464.1|35469.4|35464.6|35459.4|35454.6|115
1630277100000|2021-08-29 22:45:00|35468.4|35463.6|35471.9|35467.1|35481.9|35477.1|35467.9|35463.1|184
1630277400000|2021-08-29 22:50:00|35471.4|35466.6|35467.9|35463.1|35474.9|35470.1|35467.9|35463.1|49
1630277700000|2021-08-29 22:55:00|35467.4|35462.6|35471.9|35467.1|35471.9|35467.1|35466.4|35461.6|31
1630278000000|2021-08-29 23:00:00|35471.4|35466.6|35471.4|35466.6|35473.9|35469.1|35470.9|35466.1|25
1630278300000|2021-08-29 23:05:00|35470.9|35466.1|35469.9|35465.1|35475.4|35470.6|35467.9|35463.1|48
1630278600000|2021-08-29 23:10:00|35470.4|35465.6|35474.9|35470.1|35476.4|35471.6|35466.4|35461.6|73
1630278900000|2021-08-29 23:15:00|35475.4|35470.6|35474.4|35469.6|35476.4|35471.6|35470.9|35466.1|27
1630279200000|2021-08-29 23:20:00|35473.9|35469.1|35482.9|35478.1|35482.9|35478.1|35473.9|35469.1|75
1630279500000|2021-08-29 23:25:00|35482.4|35477.6|35479.9|35475.1|35483.4|35478.6|35479.4|35474.6|33
1630279800000|2021-08-29 23:30:00|35480.4|35475.6|35495.9|35491.1|35502.4|35497.6|35479.4|35474.6|438
1630280100000|2021-08-29 23:35:00|35496.4|35491.6|35506.9|35502.1|35511.9|35507.1|35495.9|35491.1|278
1630280400000|2021-08-29 23:40:00|35507.4|35502.6|35513.9|35509.1|35514.4|35509.6|35505.4|35500.6|126
1630280700000|2021-08-29 23:45:00|35513.4|35508.6|35499.9|35495.1|35513.9|35509.1|35497.4|35492.6|105
1630281000000|2021-08-29 23:50:00|35499.4|35494.6|35490.9|35486.1|35501.4|35496.6|35489.9|35485.1|109
1630281300000|2021-08-29 23:55:00|35490.4|35485.6|35492.4|35487.6|35495.9|35491.1|35489.4|35484.6|57
1630281600000|2021-08-30 00:00:00|35492.9|35488.1|35483.9|35479.1|35504.4|35499.6|35481.9|35477.1|286
1630281900000|2021-08-30 00:05:00|35484.4|35479.6|35476.4|35471.6|35487.4|35482.6|35469.4|35464.6|123
1630282200000|2021-08-30 00:10:00|35476.9|35472.1|35461.9|35457.1|35477.4|35472.6|35455.9|35451.1|128
1630282500000|2021-08-30 00:15:00|35462.4|35457.6|35463.9|35459.1|35463.9|35459.1|35453.4|35448.6|146
1630282800000|2021-08-30 00:20:00|35464.4|35459.6|35452.9|35448.1|35464.9|35460.1|35446.4|35441.6|178
1630283100000|2021-08-30 00:25:00|35453.4|35448.6|35445.9|35441.1|35455.9|35451.1|35442.4|35437.6|110
1630283400000|2021-08-30 00:30:00|35446.4|35441.6|35423.9|35419.1|35447.4|35442.6|35423.4|35418.6|194
1630283700000|2021-08-30 00:35:00|35424.4|35419.6|35431.4|35426.6|35433.4|35428.6|35421.9|35417.1|458
1630284000000|2021-08-30 00:40:00|35430.9|35426.1|35434.4|35429.6|35436.4|35431.6|35428.9|35424.1|160
1630284300000|2021-08-30 00:45:00|35434.9|35430.1|35436.4|35431.6|35437.4|35432.6|35429.4|35424.6|158
1630284600000|2021-08-30 00:50:00|35435.9|35431.1|35428.4|35423.6|35436.9|35432.1|35425.4|35420.6|190
1630284900000|2021-08-30 00:55:00|35427.9|35423.1|35432.9|35428.1|35438.4|35433.6|35426.4|35421.6|91
1630285200000|2021-08-30 01:00:00|35433.4|35428.6|35430.4|35425.6|35435.4|35430.6|35428.4|35423.6|118
1630285500000|2021-08-30 01:05:00|35429.9|35425.1|35429.4|35424.6|35431.4|35426.6|35424.4|35419.6|130
1630285800000|2021-08-30 01:10:00|35428.9|35424.1|35436.9|35432.1|35442.4|35437.6|35428.4|35423.6|119
1630286100000|2021-08-30 01:15:00|35437.4|35432.6|35441.9|35437.1|35445.4|35440.6|35430.4|35425.6|193
1630286400000|2021-08-30 01:20:00|35442.4|35437.6|35440.9|35436.1|35444.9|35440.1|35439.9|35435.1|71
1630286700000|2021-08-30 01:25:00|35441.4|35436.6|35448.4|35443.6|35449.4|35444.6|35440.4|35435.6|90
1630287000000|2021-08-30 01:30:00|35447.9|35443.1|35438.9|35434.1|35451.9|35447.1|35433.9|35429.1|190
1630287300000|2021-08-30 01:35:00|35438.4|35433.6|35420.9|35416.1|35440.4|35435.6|35418.4|35413.6|292
1630287600000|2021-08-30 01:40:00|35421.4|35416.6|35423.9|35419.1|35428.4|35423.6|35414.9|35410.1|327
1630287900000|2021-08-30 01:45:00|35422.9|35418.1|35428.4|35423.6|35430.4|35425.6|35421.4|35416.6|82
1630288200000|2021-08-30 01:50:00|35429.4|35424.6|35439.4|35434.6|35442.4|35437.6|35425.9|35421.1|112
1630288500000|2021-08-30 01:55:00|35439.9|35435.1|35442.9|35438.1|35443.4|35438.6|35436.9|35432.1|79
1630288800000|2021-08-30 02:00:00|35443.9|35439.1|35446.9|35442.1|35453.4|35448.6|35443.4|35438.6|188
1630289100000|2021-08-30 02:05:00|35447.9|35443.1|35444.4|35439.6|35449.9|35445.1|35439.9|35435.1|86
1630289400000|2021-08-30 02:10:00|35443.9|35439.1|35448.9|35444.1|35450.4|35445.6|35440.4|35435.6|104
1630289700000|2021-08-30 02:15:00|35449.4|35444.6|35465.4|35460.6|35465.4|35460.6|35449.4|35444.6|206
1630290000000|2021-08-30 02:20:00|35464.9|35460.1|35459.4|35454.6|35464.9|35460.1|35457.4|35452.6|125
1630290300000|2021-08-30 02:25:00|35459.9|35455.1|35455.9|35451.1|35460.4|35455.6|35454.4|35449.6|128
1630290600000|2021-08-30 02:30:00|35455.4|35450.6|35456.9|35452.1|35458.4|35453.6|35451.4|35446.6|29
1630290900000|2021-08-30 02:35:00|35457.4|35452.6|35461.9|35457.1|35462.9|35458.1|35457.4|35452.6|49
1630291200000|2021-08-30 02:40:00|35462.4|35457.6|35457.9|35453.1|35462.9|35458.1|35453.9|35449.1|30
1630291500000|2021-08-30 02:45:00|35458.4|35453.6|35454.9|35450.1|35459.9|35455.1|35453.9|35449.1|31
1630291800000|2021-08-30 02:50:00|35455.4|35450.6|35453.9|35449.1|35457.9|35453.1|35453.4|35448.6|87
1630292100000|2021-08-30 02:55:00|35453.4|35448.6|35453.9|35449.1|35457.9|35453.1|35450.4|35445.6|54
1630292400000|2021-08-30 03:00:00|35453.4|35448.6|35451.9|35447.1|35454.9|35450.1|35449.4|35444.6|69
1630292700000|2021-08-30 03:05:00|35452.4|35447.6|35458.9|35454.1|35461.4|35456.6|35452.4|35447.6|47
1630293000000|2021-08-30 03:10:00|35459.4|35454.6|35456.4|35451.6|35460.9|35456.1|35456.4|35451.6|57
1630293300000|2021-08-30 03:15:00|35456.9|35452.1|35454.4|35449.6|35459.4|35454.6|35452.4|35447.6|52
1630293600000|2021-08-30 03:20:00|35454.9|35450.1|35458.9|35454.1|35459.9|35455.1|35450.9|35446.1|52
1630293900000|2021-08-30 03:25:00|35458.4|35453.6|35460.9|35456.1|35462.9|35458.1|35458.4|35453.6|37
1630294200000|2021-08-30 03:30:00|35460.4|35455.6|35469.9|35465.1|35469.9|35465.1|35459.9|35455.1|106
1630294500000|2021-08-30 03:35:00|35470.4|35465.6|35475.9|35471.1|35478.4|35473.6|35468.4|35463.6|112
1630294800000|2021-08-30 03:40:00|35476.4|35471.6|35475.4|35470.6|35476.4|35471.6|35471.9|35467.1|50
1630295100000|2021-08-30 03:45:00|35475.9|35471.1|35473.9|35469.1|35475.9|35471.1|35469.4|35464.6|71
1630295400000|2021-08-30 03:50:00|35474.4|35469.6|35476.9|35472.1|35481.9|35477.1|35472.9|35468.1|167
1630295700000|2021-08-30 03:55:00|35477.4|35472.6|35480.4|35475.6|35484.4|35479.6|35475.9|35471.1|54
1630296000000|2021-08-30 04:00:00|35479.9|35475.1|35475.4|35470.6|35480.4|35475.6|35474.9|35470.1|39
1630296300000|2021-08-30 04:05:00|35475.9|35471.1|35479.9|35475.1|35482.4|35477.6|35475.9|35471.1|22
1630296600000|2021-08-30 04:10:00|35479.4|35474.6|35483.4|35478.6|35483.9|35479.1|35478.9|35474.1|46
1630296900000|2021-08-30 04:15:00|35483.9|35479.1|35478.4|35473.6|35484.4|35479.6|35477.9|35473.1|50
1630297200000|2021-08-30 04:20:00|35477.9|35473.1|35477.4|35472.6|35478.4|35473.6|35473.4|35468.6|32
1630297500000|2021-08-30 04:25:00|35476.9|35472.1|35476.4|35471.6|35477.4|35472.6|35474.9|35470.1|20
1630297800000|2021-08-30 04:30:00|35476.9|35472.1|35476.4|35471.6|35480.4|35475.6|35474.9|35470.1|30
1630298100000|2021-08-30 04:35:00|35475.9|35471.1|35474.4|35469.6|35478.4|35473.6|35473.4|35468.6|8
1630298400000|2021-08-30 04:40:00|35472.9|35468.1|35475.9|35471.1|35476.4|35471.6|35471.4|35466.6|39
1630298700000|2021-08-30 04:45:00|35475.4|35470.6|35469.9|35465.1|35476.4|35471.6|35469.4|35464.6|28
1630299000000|2021-08-30 04:50:00|35469.4|35464.6|35474.9|35470.1|35475.4|35470.6|35468.9|35464.1|31
1630299300000|2021-08-30 04:55:00|35475.4|35470.6|35473.4|35468.6|35478.4|35473.6|35472.4|35467.6|44
1630299600000|2021-08-30 05:00:00|35472.9|35468.1|35475.9|35471.1|35478.4|35473.6|35470.4|35465.6|94
1630299900000|2021-08-30 05:05:00|35475.4|35470.6|35470.4|35465.6|35477.4|35472.6|35466.4|35461.6|55
1630300200000|2021-08-30 05:10:00|35470.9|35466.1|35470.4|35465.6|35473.9|35469.1|35466.9|35462.1|26
1630300500000|2021-08-30 05:15:00|35470.9|35466.1|35469.4|35464.6|35473.4|35468.6|35468.4|35463.6|62
1630300800000|2021-08-30 05:20:00|35469.9|35465.1|35475.9|35471.1|35476.4|35471.6|35469.4|35464.6|45
1630301100000|2021-08-30 05:25:00|35476.4|35471.6|35480.4|35475.6|35483.9|35479.1|35475.4|35470.6|74
1630301400000|2021-08-30 05:30:00|35480.9|35476.1|35484.4|35479.6|35484.4|35479.6|35474.4|35469.6|108
1630301700000|2021-08-30 05:35:00|35483.9|35479.1|35477.9|35473.1|35485.4|35480.6|35477.9|35473.1|55
1630302000000|2021-08-30 05:40:00|35478.4|35473.6|35481.9|35477.1|35482.4|35477.6|35476.4|35471.6|66
1630302300000|2021-08-30 05:45:00|35481.4|35476.6|35478.9|35474.1|35481.9|35477.1|35476.4|35471.6|93
1630302600000|2021-08-30 05:50:00|35478.4|35473.6|35471.9|35467.1|35481.4|35476.6|35470.9|35466.1|103
1630302900000|2021-08-30 05:55:00|35471.4|35466.6|35470.9|35466.1|35473.9|35469.1|35468.4|35463.6|55
1630303200000|2021-08-30 06:00:00|35470.3|35466.7|35472.3|35468.7|35479.3|35475.7|35470.3|35466.7|136
1630303500000|2021-08-30 06:05:00|35472.8|35469.2|35471.8|35468.2|35473.8|35470.2|35467.3|35463.7|152
1630303800000|2021-08-30 06:10:00|35472.3|35468.7|35466.8|35463.2|35473.8|35470.2|35462.8|35459.2|151
1630304100000|2021-08-30 06:15:00|35467.3|35463.7|35461.8|35458.2|35467.3|35463.7|35456.8|35453.2|133
1630304400000|2021-08-30 06:20:00|35461.3|35457.7|35464.3|35460.7|35466.8|35463.2|35458.3|35454.7|101
1630304700000|2021-08-30 06:25:00|35464.8|35461.2|35465.3|35461.7|35465.8|35462.2|35461.8|35458.2|38
1630305000000|2021-08-30 06:30:00|35464.8|35461.2|35465.8|35462.2|35467.8|35464.2|35462.8|35459.2|48
1630305300000|2021-08-30 06:35:00|35466.3|35462.7|35461.3|35457.7|35466.3|35462.7|35460.3|35456.7|29
1630305600000|2021-08-30 06:40:00|35461.8|35458.2|35457.3|35453.7|35464.3|35460.7|35456.3|35452.7|75
1630305900000|2021-08-30 06:45:00|35457.8|35454.2|35465.3|35461.7|35465.3|35461.7|35454.8|35451.2|63
1630306200000|2021-08-30 06:50:00|35465.8|35462.2|35468.8|35465.2|35471.3|35467.7|35462.8|35459.2|57
1630306500000|2021-08-30 06:55:00|35469.8|35466.2|35470.3|35466.7|35471.8|35468.2|35463.8|35460.2|156
1630306800000|2021-08-30 07:00:00|35469.8|35466.2|35462.8|35459.2|35474.3|35470.7|35460.8|35457.2|290
1630307100000|2021-08-30 07:05:00|35463.3|35459.7|35462.3|35458.7|35471.3|35467.7|35460.3|35456.7|206
1630307400000|2021-08-30 07:10:00|35461.8|35458.2|35459.3|35455.7|35464.8|35461.2|35454.8|35451.2|134
1630307700000|2021-08-30 07:15:00|35458.8|35455.2|35461.8|35458.2|35466.8|35463.2|35452.8|35449.2|209
1630308000000|2021-08-30 07:20:00|35462.3|35458.7|35473.3|35469.7|35478.8|35475.2|35459.8|35456.2|269
1630308300000|2021-08-30 07:25:00|35473.8|35470.2|35461.8|35458.2|35478.8|35475.2|35459.8|35456.2|155
1630308600000|2021-08-30 07:30:00|35462.3|35458.7|35471.3|35467.7|35474.8|35471.2|35461.8|35458.2|138
1630308900000|2021-08-30 07:35:00|35470.8|35467.2|35469.3|35465.7|35473.3|35469.7|35463.8|35460.2|111
1630309200000|2021-08-30 07:40:00|35469.8|35466.2|35473.3|35469.7|35474.8|35471.2|35464.8|35461.2|250
1630309500000|2021-08-30 07:45:00|35473.8|35470.2|35470.3|35466.7|35476.8|35473.2|35464.8|35461.2|120
1630309800000|2021-08-30 07:50:00|35470.8|35467.2|35470.3|35466.7|35471.8|35468.2|35464.8|35461.2|77
1630310100000|2021-08-30 07:55:00|35470.8|35467.2|35474.3|35470.7|35474.8|35471.2|35465.8|35462.2|49
1630310400000|2021-08-30 08:00:00|35473.8|35470.2|35465.3|35461.7|35477.3|35473.7|35464.8|35461.2|453
1630310700000|2021-08-30 08:05:00|35464.8|35461.2|35466.3|35462.7|35466.8|35463.2|35458.8|35455.2|245
1630311000000|2021-08-30 08:10:00|35466.8|35463.2|35468.8|35465.2|35469.3|35465.7|35463.3|35459.7|140
1630311300000|2021-08-30 08:15:00|35468.3|35464.7|35477.8|35474.2|35479.8|35476.2|35467.3|35463.7|104
1630311600000|2021-08-30 08:20:00|35478.3|35474.7|35473.8|35470.2|35479.8|35476.2|35473.8|35470.2|142
1630311900000|2021-08-30 08:25:00|35472.8|35469.2|35477.8|35474.2|35478.8|35475.2|35471.3|35467.7|89
1630312200000|2021-08-30 08:30:00|35477.3|35473.7|35474.3|35470.7|35478.8|35475.2|35470.8|35467.2|94
1630312500000|2021-08-30 08:35:00|35473.8|35470.2|35474.3|35470.7|35477.8|35474.2|35470.8|35467.2|74
1630312800000|2021-08-30 08:40:00|35473.8|35470.2|35469.8|35466.2|35474.3|35470.7|35466.8|35463.2|82
1630313100000|2021-08-30 08:45:00|35469.3|35465.7|35469.8|35466.2|35473.8|35470.2|35467.8|35464.2|61
1630313400000|2021-08-30 08:50:00|35470.3|35466.7|35468.3|35464.7|35471.8|35468.2|35467.3|35463.7|35
1630313700000|2021-08-30 08:55:00|35468.8|35465.2|35476.3|35472.7|35476.8|35473.2|35467.8|35464.2|61
1630314000000|2021-08-30 09:00:00|35475.8|35472.2|35467.8|35464.2|35476.8|35473.2|35466.3|35462.7|126
1630314300000|2021-08-30 09:05:00|35467.3|35463.7|35472.3|35468.7|35475.8|35472.2|35464.3|35460.7|134
1630314600000|2021-08-30 09:10:00|35471.8|35468.2|35475.8|35472.2|35476.3|35472.7|35469.8|35466.2|51
1630314900000|2021-08-30 09:15:00|35476.8|35473.2|35472.3|35468.7|35477.8|35474.2|35469.8|35466.2|77
1630315200000|2021-08-30 09:20:00|35471.8|35468.2|35471.8|35468.2|35476.3|35472.7|35465.8|35462.2|99
1630315500000|2021-08-30 09:25:00|35472.3|35468.7|35470.3|35466.7|35472.3|35468.7|35467.3|35463.7|58
1630315800000|2021-08-30 09:30:00|35470.8|35467.2|35466.3|35462.7|35470.8|35467.2|35463.8|35460.2|77
1630316100000|2021-08-30 09:35:00|35465.8|35462.2|35462.8|35459.2|35467.3|35463.7|35459.8|35456.2|69
1630316400000|2021-08-30 09:40:00|35462.3|35458.7|35463.8|35460.2|35467.8|35464.2|35461.3|35457.7|103
1630316700000|2021-08-30 09:45:00|35464.3|35460.7|35462.8|35459.2|35466.8|35463.2|35462.3|35458.7|49
1630317000000|2021-08-30 09:50:00|35463.8|35460.2|35464.8|35461.2|35466.8|35463.2|35460.8|35457.2|79
1630317300000|2021-08-30 09:55:00|35464.3|35460.7|35470.3|35466.7|35471.3|35467.7|35462.3|35458.7|66
1630317600000|2021-08-30 10:00:00|35469.8|35466.2|35470.8|35467.2|35473.3|35469.7|35468.3|35464.7|61
1630317900000|2021-08-30 10:05:00|35470.3|35466.7|35471.3|35467.7|35473.8|35470.2|35466.8|35463.2|89
1630318200000|2021-08-30 10:10:00|35471.8|35468.2|35470.3|35466.7|35475.3|35471.7|35469.3|35465.7|66
1630318500000|2021-08-30 10:15:00|35469.8|35466.2|35469.8|35466.2|35471.8|35468.2|35464.3|35460.7|71
1630318800000|2021-08-30 10:20:00|35470.3|35466.7|35472.3|35468.7|35477.8|35474.2|35469.3|35465.7|133
1630319100000|2021-08-30 10:25:00|35472.8|35469.2|35475.8|35472.2|35476.3|35472.7|35468.8|35465.2|110
1630319400000|2021-08-30 10:30:00|35476.3|35472.7|35477.3|35473.7|35478.3|35474.7|35472.8|35469.2|107
1630319700000|2021-08-30 10:35:00|35477.8|35474.2|35474.8|35471.2|35478.8|35475.2|35472.8|35469.2|102
1630320000000|2021-08-30 10:40:00|35475.8|35472.2|35481.3|35477.7|35482.8|35479.2|35474.3|35470.7|167
1630320300000|2021-08-30 10:45:00|35480.8|35477.2|35472.3|35468.7|35480.8|35477.2|35471.8|35468.2|76
1630320600000|2021-08-30 10:50:00|35471.8|35468.2|35466.3|35462.7|35471.8|35468.2|35466.3|35462.7|82
1630320900000|2021-08-30 10:55:00|35466.8|35463.2|35468.3|35464.7|35468.3|35464.7|35463.3|35459.7|110
1630321200000|2021-08-30 11:00:00|35467.8|35464.2|35463.8|35460.2|35468.3|35464.7|35461.3|35457.7|105
1630321500000|2021-08-30 11:05:00|35464.3|35460.7|35466.3|35462.7|35466.8|35463.2|35463.8|35460.2|61
1630321800000|2021-08-30 11:10:00|35466.8|35463.2|35468.3|35464.7|35468.8|35465.2|35463.3|35459.7|160
1630322100000|2021-08-30 11:15:00|35467.8|35464.2|35469.8|35466.2|35472.8|35469.2|35467.3|35463.7|104
1630322400000|2021-08-30 11:20:00|35469.3|35465.7|35466.3|35462.7|35470.8|35467.2|35466.3|35462.7|53
1630322700000|2021-08-30 11:25:00|35466.8|35463.2|35463.8|35460.2|35468.3|35464.7|35460.8|35457.2|43
1630323000000|2021-08-30 11:30:00|35463.3|35459.7|35466.3|35462.7|35467.3|35463.7|35461.8|35458.2|78
1630323300000|2021-08-30 11:35:00|35466.8|35463.2|35467.8|35464.2|35469.8|35466.2|35465.3|35461.7|97
1630323600000|2021-08-30 11:40:00|35468.3|35464.7|35467.3|35463.7|35468.8|35465.2|35465.8|35462.2|39
1630323900000|2021-08-30 11:45:00|35466.8|35463.2|35469.3|35465.7|35470.3|35466.7|35465.8|35462.2|70
1630324200000|2021-08-30 11:50:00|35468.8|35465.2|35470.8|35467.2|35471.8|35468.2|35468.8|35465.2|35
1630324500000|2021-08-30 11:55:00|35471.3|35467.7|35472.8|35469.2|35473.3|35469.7|35467.3|35463.7|60
1630324800000|2021-08-30 12:00:00|35473.3|35469.7|35487.8|35484.2|35492.3|35488.7|35471.3|35467.7|618
1630325100000|2021-08-30 12:05:00|35488.3|35484.7|35485.3|35481.7|35489.8|35486.2|35483.3|35479.7|239
1630325400000|2021-08-30 12:10:00|35484.8|35481.2|35475.8|35472.2|35485.8|35482.2|35473.8|35470.2|244
1630325700000|2021-08-30 12:15:00|35476.3|35472.7|35472.8|35469.2|35477.3|35473.7|35471.8|35468.2|167
1630326000000|2021-08-30 12:20:00|35472.3|35468.7|35470.3|35466.7|35472.8|35469.2|35466.8|35463.2|165
1630326300000|2021-08-30 12:25:00|35469.8|35466.2|35464.8|35461.2|35472.8|35469.2|35461.8|35458.2|215
1630326600000|2021-08-30 12:30:00|35463.8|35460.2|35462.8|35459.2|35466.8|35463.2|35456.8|35453.2|235
1630326900000|2021-08-30 12:35:00|35462.3|35458.7|35468.3|35464.7|35468.8|35465.2|35460.8|35457.2|179
1630327200000|2021-08-30 12:40:00|35467.8|35464.2|35469.8|35466.2|35470.8|35467.2|35465.3|35461.7|120
1630327500000|2021-08-30 12:45:00|35470.3|35466.7|35478.3|35474.7|35479.3|35475.7|35468.3|35464.7|180
1630327800000|2021-08-30 12:50:00|35477.8|35474.2|35473.8|35470.2|35478.3|35474.7|35470.8|35467.2|126
1630328100000|2021-08-30 12:55:00|35474.3|35470.7|35474.8|35471.2|35479.8|35476.2|35468.3|35464.7|302
1630328400000|2021-08-30 13:00:00|35475.3|35471.7|35480.3|35476.7|35480.8|35477.2|35470.8|35467.2|220
1630328700000|2021-08-30 13:05:00|35479.8|35476.2|35484.3|35480.7|35487.8|35484.2|35478.8|35475.2|159
1630329000000|2021-08-30 13:10:00|35483.8|35480.2|35485.3|35481.7|35486.8|35483.2|35480.8|35477.2|119
1630329300000|2021-08-30 13:15:00|35485.8|35482.2|35477.3|35473.7|35485.8|35482.2|35476.8|35473.2|174
1630329600000|2021-08-30 13:20:00|35477.8|35474.2|35479.3|35475.7|35480.8|35477.2|35472.8|35469.2|159
1630329900000|2021-08-30 13:25:00|35482.3|35478.7|35485.3|35481.7|35495.3|35491.7|35476.8|35473.2|905
1630330200000|2021-08-30 13:30:00|35484.7|35482.3|35446.7|35444.3|35499.2|35496.8|35439.2|35436.8|5294
1630330500000|2021-08-30 13:35:00|35447.2|35444.8|35441.2|35438.8|35454.2|35451.8|35418.2|35415.8|3362
1630330800000|2021-08-30 13:40:00|35441.7|35439.3|35406.7|35404.3|35444.2|35441.8|35404.2|35401.8|2625
1630331100000|2021-08-30 13:45:00|35407.2|35404.8|35398.2|35395.8|35429.2|35426.8|35396.2|35393.8|2982
1630331400000|2021-08-30 13:50:00|35399.7|35397.3|35428.2|35425.8|35432.7|35430.3|35398.7|35396.3|1980
1630331700000|2021-08-30 13:55:00|35428.7|35426.3|35418.7|35416.3|35429.7|35427.3|35412.7|35410.3|1424
1630332000000|2021-08-30 14:00:00|35418.2|35415.8|35380.2|35377.8|35419.7|35417.3|35379.2|35376.8|2594
1630332300000|2021-08-30 14:05:00|35380.7|35378.3|35386.2|35383.8|35392.2|35389.8|35378.2|35375.8|1480
1630332600000|2021-08-30 14:10:00|35386.7|35384.3|35395.7|35393.3|35400.7|35398.3|35379.7|35377.3|1694
1630332900000|2021-08-30 14:15:00|35395.2|35392.8|35417.2|35414.8|35421.2|35418.8|35392.7|35390.3|1962
1630333200000|2021-08-30 14:20:00|35417.7|35415.3|35436.7|35434.3|35438.7|35436.3|35409.7|35407.3|1881
1630333500000|2021-08-30 14:25:00|35436.2|35433.8|35443.2|35440.8|35443.2|35440.8|35426.7|35424.3|1397
1630333800000|2021-08-30 14:30:00|35442.7|35440.3|35440.7|35438.3|35446.2|35443.8|35426.7|35424.3|1058
1630334100000|2021-08-30 14:35:00|35441.2|35438.8|35456.7|35454.3|35458.7|35456.3|35436.7|35434.3|1915
1630334400000|2021-08-30 14:40:00|35456.2|35453.8|35476.7|35474.3|35478.7|35476.3|35452.2|35449.8|1762
1630334700000|2021-08-30 14:45:00|35476.2|35473.8|35481.2|35478.8|35487.7|35485.3|35471.7|35469.3|1771
1630335000000|2021-08-30 14:50:00|35481.7|35479.3|35480.7|35478.3|35487.7|35485.3|35468.2|35465.8|1358
1630335300000|2021-08-30 14:55:00|35480.2|35477.8|35488.7|35486.3|35488.7|35486.3|35470.7|35468.3|1156
1630335600000|2021-08-30 15:00:00|35487.7|35485.3|35483.2|35480.8|35491.2|35488.8|35475.7|35473.3|986
1630335900000|2021-08-30 15:05:00|35483.7|35481.3|35491.2|35488.8|35495.7|35493.3|35478.7|35476.3|1356
1630336200000|2021-08-30 15:10:00|35491.7|35489.3|35506.2|35503.8|35508.7|35506.3|35486.2|35483.8|1388
1630336500000|2021-08-30 15:15:00|35505.7|35503.3|35493.7|35491.3|35512.7|35510.3|35493.7|35491.3|1369
1630336800000|2021-08-30 15:20:00|35493.2|35490.8|35492.2|35489.8|35504.7|35502.3|35486.7|35484.3|1032
1630337100000|2021-08-30 15:25:00|35492.7|35490.3|35484.2|35481.8|35497.2|35494.8|35482.7|35480.3|758
1630337400000|2021-08-30 15:30:00|35484.7|35482.3|35500.7|35498.3|35508.2|35505.8|35484.2|35481.8|990
1630337700000|2021-08-30 15:35:00|35501.2|35498.8|35486.7|35484.3|35505.7|35503.3|35481.7|35479.3|697
1630338000000|2021-08-30 15:40:00|35486.2|35483.8|35489.7|35487.3|35494.7|35492.3|35476.2|35473.8|760
1630338300000|2021-08-30 15:45:00|35488.7|35486.3|35482.2|35479.8|35490.2|35487.8|35477.2|35474.8|633
1630338600000|2021-08-30 15:50:00|35481.7|35479.3|35488.7|35486.3|35494.7|35492.3|35480.2|35477.8|461
1630338900000|2021-08-30 15:55:00|35488.2|35485.8|35495.2|35492.8|35499.7|35497.3|35487.7|35485.3|540
1630339200000|2021-08-30 16:00:00|35495.7|35493.3|35497.7|35495.3|35499.7|35497.3|35489.2|35486.8|722
1630339500000|2021-08-30 16:05:00|35497.2|35494.8|35491.7|35489.3|35503.7|35501.3|35490.7|35488.3|859
1630339800000|2021-08-30 16:10:00|35491.2|35488.8|35494.7|35492.3|35496.2|35493.8|35487.7|35485.3|447
1630340100000|2021-08-30 16:15:00|35495.2|35492.8|35479.7|35477.3|35497.7|35495.3|35479.2|35476.8|641
1630340400000|2021-08-30 16:20:00|35480.2|35477.8|35471.7|35469.3|35480.2|35477.8|35467.7|35465.3|834
1630340700000|2021-08-30 16:25:00|35471.2|35468.8|35468.7|35466.3|35473.7|35471.3|35463.7|35461.3|647
1630341000000|2021-08-30 16:30:00|35468.2|35465.8|35467.7|35465.3|35470.7|35468.3|35461.2|35458.8|706
1630341300000|2021-08-30 16:35:00|35468.7|35466.3|35474.7|35472.3|35475.7|35473.3|35465.2|35462.8|702
1630341600000|2021-08-30 16:40:00|35474.2|35471.8|35479.6|35477.2|35479.6|35477.2|35473.2|35470.8|671
1630341900000|2021-08-30 16:45:00|35479.1|35476.7|35479.6|35477.2|35480.6|35478.2|35474.6|35472.2|367
1630342200000|2021-08-30 16:50:00|35479.1|35476.7|35476.6|35474.2|35480.6|35478.2|35475.6|35473.2|436
1630342500000|2021-08-30 16:55:00|35476.1|35473.7|35474.6|35472.2|35476.1|35473.7|35467.6|35465.2|392
1630342800000|2021-08-30 17:00:00|35475.6|35473.2|35473.1|35470.7|35479.1|35476.7|35470.6|35468.2|625
1630343100000|2021-08-30 17:05:00|35473.6|35471.2|35474.1|35471.7|35478.1|35475.7|35471.6|35469.2|451
1630343400000|2021-08-30 17:10:00|35473.6|35471.2|35478.6|35476.2|35481.6|35479.2|35472.6|35470.2|343
1630343700000|2021-08-30 17:15:00|35478.1|35475.7|35475.6|35473.2|35479.6|35477.2|35473.6|35471.2|471
1630344000000|2021-08-30 17:20:00|35475.1|35472.7|35474.6|35472.2|35476.1|35473.7|35470.1|35467.7|322
1630344300000|2021-08-30 17:25:00|35474.1|35471.7|35472.6|35470.2|35477.1|35474.7|35471.6|35469.2|402
1630344600000|2021-08-30 17:30:00|35472.1|35469.7|35465.1|35462.7|35474.6|35472.2|35457.6|35455.2|783
1630344900000|2021-08-30 17:35:00|35464.6|35462.2|35465.6|35463.2|35467.1|35464.7|35460.1|35457.7|388
1630345200000|2021-08-30 17:40:00|35466.1|35463.7|35466.6|35464.2|35470.6|35468.2|35464.6|35462.2|376
1630345500000|2021-08-30 17:45:00|35467.1|35464.7|35470.6|35468.2|35471.1|35468.7|35463.6|35461.2|367
1630345800000|2021-08-30 17:50:00|35471.1|35468.7|35462.1|35459.7|35471.6|35469.2|35461.1|35458.7|540
1630346100000|2021-08-30 17:55:00|35461.6|35459.2|35461.6|35459.2|35463.6|35461.2|35456.6|35454.2|297
1630346400000|2021-08-30 18:00:00|35462.1|35459.7|35460.6|35458.2|35463.6|35461.2|35449.6|35447.2|926
1630346700000|2021-08-30 18:05:00|35459.6|35457.2|35459.1|35456.7|35464.6|35462.2|35457.1|35454.7|610
1630347000000|2021-08-30 18:10:00|35458.6|35456.2|35456.1|35453.7|35463.1|35460.7|35455.1|35452.7|578
1630347300000|2021-08-30 18:15:00|35455.6|35453.2|35450.6|35448.2|35470.6|35468.2|35450.6|35448.2|994
1630347600000|2021-08-30 18:20:00|35450.1|35447.7|35450.6|35448.2|35453.1|35450.7|35448.6|35446.2|385
1630347900000|2021-08-30 18:25:00|35450.1|35447.7|35454.6|35452.2|35454.6|35452.2|35448.6|35446.2|303
1630348200000|2021-08-30 18:30:00|35453.6|35451.2|35442.6|35440.2|35453.6|35451.2|35440.1|35437.7|591
1630348500000|2021-08-30 18:35:00|35443.1|35440.7|35433.6|35431.2|35447.1|35444.7|35433.1|35430.7|522
1630348800000|2021-08-30 18:40:00|35433.1|35430.7|35435.6|35433.2|35441.6|35439.2|35433.1|35430.7|609
1630349100000|2021-08-30 18:45:00|35435.1|35432.7|35442.1|35439.7|35443.6|35441.2|35434.6|35432.2|556
1630349400000|2021-08-30 18:50:00|35441.6|35439.2|35451.6|35449.2|35452.1|35449.7|35438.6|35436.2|720
1630349700000|2021-08-30 18:55:00|35452.1|35449.7|35458.6|35456.2|35459.1|35456.7|35449.6|35447.2|696
1630350000000|2021-08-30 19:00:00|35457.6|35455.2|35464.6|35462.2|35465.6|35463.2|35454.6|35452.2|658
1630350300000|2021-08-30 19:05:00|35464.1|35461.7|35465.1|35462.7|35471.1|35468.7|35462.1|35459.7|585
1630350600000|2021-08-30 19:10:00|35464.6|35462.2|35455.1|35452.7|35466.6|35464.2|35452.6|35450.2|620
1630350900000|2021-08-30 19:15:00|35455.6|35453.2|35446.6|35444.2|35457.1|35454.7|35444.1|35441.7|765
1630351200000|2021-08-30 19:20:00|35445.4|35443|35441.9|35439.5|35454.4|35452|35438.4|35436|661
1630351500000|2021-08-30 19:25:00|35441.4|35439|35442.4|35440|35452.4|35450|35437.4|35435|762
1630351800000|2021-08-30 19:30:00|35441.9|35439.5|35434.9|35432.5|35441.9|35439.5|35428.9|35426.5|940
1630352100000|2021-08-30 19:35:00|35435.4|35433|35426.9|35424.5|35436.4|35434|35422.4|35420|1012
1630352400000|2021-08-30 19:40:00|35426.4|35424|35412.9|35410.5|35429.4|35427|35411.4|35409|1004
1630352700000|2021-08-30 19:45:00|35412.4|35410|35415.4|35413|35419.9|35417.5|35409.4|35407|922
1630353000000|2021-08-30 19:50:00|35414.9|35412.5|35413.4|35411|35415.9|35413.5|35405.4|35403|1925
1630353300000|2021-08-30 19:55:00|35412.9|35410.5|35403.9|35401.5|35416.4|35414|35399.4|35397|3227
1630353600000|2021-08-30 20:00:00|35404.4|35402|35383|35378.2|35405.6|35402|35376.5|35371.7|1986
1630353900000|2021-08-30 20:05:00|35383.5|35378.7|35389|35384.2|35391|35386.2|35381|35376.2|446
1630354200000|2021-08-30 20:10:00|35388.5|35383.7|35403.5|35398.7|35404.5|35399.7|35386|35381.2|653
1630354500000|2021-08-30 20:15:00|35403|35398.2|35400.5|35395.7|35408|35403.2|35399|35394.2|189
1630354800000|2021-08-30 20:20:00|35401|35396.2|35402|35397.2|35407|35402.2|35399|35394.2|46
1630355100000|2021-08-30 20:25:00|35402.5|35397.7|35409|35404.2|35411|35406.2|35402|35397.2|156
1630355400000|2021-08-30 20:30:00|35410|35405.2|35414|35409.2|35414|35409.2|35406|35401.2|87
1630355700000|2021-08-30 20:35:00|35414.5|35409.7|35423|35418.2|35425|35420.2|35414.5|35409.7|184
1630356000000|2021-08-30 20:40:00|35422.5|35417.7|35425.5|35420.7|35426|35421.2|35419|35414.2|95
1630356300000|2021-08-30 20:45:00|35426|35421.2|35425.5|35420.7|35427|35422.2|35424|35419.2|85
1630356600000|2021-08-30 20:50:00|35426|35421.2|35428.5|35423.7|35428.5|35423.7|35423|35418.2|101
1630356900000|2021-08-30 20:55:00|35429|35424.2|35427.8|35418|35429|35424.2|35423.5|35417.2|72
1630357200000|2021-08-30 21:00:00|35427.3|35417.5|35424.3|35414.5|35427.3|35417.5|35424.3|35414.5|0
1630357500000|2021-08-30 21:05:00|35424.2|35414.4|35424.3|35414.5|35424.7|35414.9|35424.2|35414.4|0
1630357800000|2021-08-30 21:10:00|35424|35414.2|35423.7|35413.9|35424|35414.2|35422.9|35413.1|0
1630358100000|2021-08-30 21:15:00|35427.7|35417.9|35425.5|35415.7|35427.9|35418.1|35425.5|35415.7|0
1630358400000|2021-08-30 21:20:00|35425.4|35415.6|35423.5|35413.7|35425.7|35415.9|35422.3|35412.5|0
1630358700000|2021-08-30 21:25:00|35424|35414.2|35421.9|35412.1|35424|35414.2|35421.9|35412.1|0
1630359300000|2021-08-30 21:35:00|35422|35412.2|35422.8|35413|35422.8|35413|35422|35412.2|0
1630359600000|2021-08-30 21:40:00|35423|35413.2|35424.4|35414.6|35424.4|35414.6|35422.2|35412.4|0
1630359900000|2021-08-30 21:45:00|35424.1|35414.3|35422.4|35412.6|35424.4|35414.6|35420.1|35410.3|0
1630360200000|2021-08-30 21:50:00|35422.6|35412.8|35423|35413.2|35424|35414.2|35422.6|35412.8|0
1630360500000|2021-08-30 21:55:00|35422.7|35412.9|35424.1|35414.3|35424.4|35414.6|35419.9|35410.1|0
1630360800000|2021-08-30 22:00:00|35419.9|35410.1|35412.5|35407.7|35422.5|35417.7|35411.5|35406.7|144
1630361100000|2021-08-30 22:05:00|35413|35408.2|35415|35410.2|35415.5|35410.7|35412|35407.2|67
1630361400000|2021-08-30 22:10:00|35415.5|35410.7|35423|35418.2|35428|35423.2|35415.5|35410.7|88
1630361700000|2021-08-30 22:15:00|35423.5|35418.7|35428.5|35423.7|35430|35425.2|35422|35417.2|63
1630362000000|2021-08-30 22:20:00|35428|35423.2|35423.5|35418.7|35429|35424.2|35421.5|35416.7|59
1630362300000|2021-08-30 22:25:00|35424|35419.2|35427.5|35422.7|35428|35423.2|35423.5|35418.7|11
1630362600000|2021-08-30 22:30:00|35427|35422.2|35423|35418.2|35427.5|35422.7|35422|35417.2|22
1630362900000|2021-08-30 22:35:00|35422.5|35417.7|35424|35419.2|35424|35419.2|35420|35415.2|42
1630363200000|2021-08-30 22:40:00|35425|35420.2|35423.5|35418.7|35426|35421.2|35423|35418.2|31
1630363500000|2021-08-30 22:45:00|35424|35419.2|35423.5|35418.7|35424|35419.2|35423|35418.2|10
1630363800000|2021-08-30 22:50:00|35422.5|35417.7|35421|35416.2|35422.5|35417.7|35419|35414.2|75
1630364100000|2021-08-30 22:55:00|35420.5|35415.7|35423.5|35418.7|35425|35420.2|35420.5|35415.7|24
1630364400000|2021-08-30 23:00:00|35424|35419.2|35424.5|35419.7|35426|35421.2|35421.5|35416.7|32
1630364700000|2021-08-30 23:05:00|35425|35420.2|35421|35416.2|35425|35420.2|35418.5|35413.7|54
1630365000000|2021-08-30 23:10:00|35420.5|35415.7|35417.5|35412.7|35421|35416.2|35414|35409.2|77
1630365300000|2021-08-30 23:15:00|35418|35413.2|35417|35412.2|35418.5|35413.7|35415|35410.2|28
1630365600000|2021-08-30 23:20:00|35414.5|35409.7|35409.5|35404.7|35415.5|35410.7|35409|35404.2|76
1630365900000|2021-08-30 23:25:00|35410|35405.2|35408.5|35403.7|35411|35406.2|35408|35403.2|48
1630366200000|2021-08-30 23:30:00|35408|35403.2|35409|35404.2|35409.5|35404.7|35406|35401.2|89
1630366500000|2021-08-30 23:35:00|35409.5|35404.7|35407|35402.2|35413.5|35408.7|35406|35401.2|61
1630366800000|2021-08-30 23:40:00|35406.5|35401.7|35401.5|35396.7|35407.5|35402.7|35400|35395.2|76
1630367100000|2021-08-30 23:45:00|35401|35396.2|35400|35395.2|35402.5|35397.7|35394.5|35389.7|157
1630367400000|2021-08-30 23:50:00|35399|35394.2|35398|35393.2|35400.5|35395.7|35397|35392.2|65
1630367700000|2021-08-30 23:55:00|35398.5|35393.7|35400|35395.2|35403|35398.2|35397.5|35392.7|71
1630368000000|2021-08-31 00:00:00|35399|35394.2|35387.5|35382.7|35403.5|35398.7|35386|35381.2|233
1630368300000|2021-08-31 00:05:00|35387|35382.2|35411.5|35406.7|35415|35410.2|35387|35382.2|313
1630368600000|2021-08-31 00:10:00|35412|35407.2|35399.5|35394.7|35413|35408.2|35397.5|35392.7|122
1630368900000|2021-08-31 00:15:00|35400|35395.2|35398.5|35393.7|35402|35397.2|35389|35384.2|152
1630369200000|2021-08-31 00:20:00|35398|35393.2|35391.5|35386.7|35400.5|35395.7|35391|35386.2|75
1630369500000|2021-08-31 00:25:00|35392|35387.2|35396.5|35391.7|35399|35394.2|35392|35387.2|99
1630369800000|2021-08-31 00:30:00|35397|35392.2|35400.5|35395.7|35400.5|35395.7|35392.5|35387.7|40
1630370100000|2021-08-31 00:35:00|35401|35396.2|35401.5|35396.7|35404.5|35399.7|35394.5|35389.7|79
1630370400000|2021-08-31 00:40:00|35402|35397.2|35397.5|35392.7|35405.5|35400.7|35392.5|35387.7|57
1630370700000|2021-08-31 00:45:00|35398|35393.2|35399|35394.2|35400|35395.2|35392.5|35387.7|31
1630371000000|2021-08-31 00:50:00|35400|35395.2|35398.5|35393.7|35402|35397.2|35397|35392.2|32
1630371300000|2021-08-31 00:55:00|35398|35393.2|35399.5|35394.7|35403|35398.2|35397|35392.2|42
1630371600000|2021-08-31 01:00:00|35400|35395.2|35395.5|35390.7|35402|35397.2|35387|35382.2|110
1630371900000|2021-08-31 01:05:00|35396|35391.2|35397.5|35392.7|35403|35398.2|35394|35389.2|48
1630372200000|2021-08-31 01:10:00|35397|35392.2|35408.5|35403.7|35409|35404.2|35394.5|35389.7|77
1630372500000|2021-08-31 01:15:00|35408|35403.2|35405.5|35400.7|35411|35406.2|35401|35396.2|99
1630372800000|2021-08-31 01:20:00|35405|35400.2|35402.5|35397.7|35406|35401.2|35401.5|35396.7|39
1630373100000|2021-08-31 01:25:00|35402|35397.2|35398|35393.2|35404.5|35399.7|35397.5|35392.7|38
1630373400000|2021-08-31 01:30:00|35399.5|35394.7|35397.5|35392.7|35402.5|35397.7|35395|35390.2|60
1630373700000|2021-08-31 01:35:00|35397|35392.2|35400.5|35395.7|35404|35399.2|35395|35390.2|103
1630374000000|2021-08-31 01:40:00|35401|35396.2|35398|35393.2|35404|35399.2|35397|35392.2|49
1630374300000|2021-08-31 01:45:00|35397.5|35392.7|35395.5|35390.7|35399|35394.2|35391|35386.2|81
1630374600000|2021-08-31 01:50:00|35395|35390.2|35392|35387.2|35395.5|35390.7|35390|35385.2|66
1630374900000|2021-08-31 01:55:00|35391.5|35386.7|35387.5|35382.7|35391.5|35386.7|35386.5|35381.7|83
1630375200000|2021-08-31 02:00:00|35387|35382.2|35379.5|35374.7|35388.5|35383.7|35379.5|35374.7|110
1630375500000|2021-08-31 02:05:00|35379|35374.2|35399.5|35394.7|35400|35395.2|35379|35374.2|446
1630375800000|2021-08-31 02:10:00|35399|35394.2|35396.5|35391.7|35400|35395.2|35394.5|35389.7|149
1630376100000|2021-08-31 02:15:00|35396|35391.2|35388.5|35383.7|35396.5|35391.7|35388|35383.2|110
1630376400000|2021-08-31 02:20:00|35389|35384.2|35394.5|35389.7|35394.5|35389.7|35388|35383.2|98
1630376700000|2021-08-31 02:25:00|35395|35390.2|35398.5|35393.7|35400|35395.2|35393|35388.2|94
1630377000000|2021-08-31 02:30:00|35398|35393.2|35396|35391.2|35399|35394.2|35392|35387.2|67
1630377300000|2021-08-31 02:35:00|35395.5|35390.7|35397.5|35392.7|35397.5|35392.7|35392.5|35387.7|48
1630377600000|2021-08-31 02:40:00|35398|35393.2|35396.5|35391.7|35401.5|35396.7|35396.5|35391.7|33
1630377900000|2021-08-31 02:45:00|35396|35391.2|35394|35389.2|35398|35393.2|35392.5|35387.7|39
1630378200000|2021-08-31 02:50:00|35393.5|35388.7|35393.5|35388.7|35394|35389.2|35391|35386.2|33
1630378500000|2021-08-31 02:55:00|35394|35389.2|35393.5|35388.7|35396.5|35391.7|35393|35388.2|29
1630378800000|2021-08-31 03:00:00|35394|35389.2|35397.5|35392.7|35400|35395.2|35393|35388.2|42
1630379100000|2021-08-31 03:05:00|35397|35392.2|35406.5|35401.7|35407.5|35402.7|35396.5|35391.7|72
1630379400000|2021-08-31 03:10:00|35406|35401.2|35411|35406.2|35416|35411.2|35403.5|35398.7|152
1630379700000|2021-08-31 03:15:00|35410.5|35405.7|35416.5|35411.7|35422.5|35417.7|35410.5|35405.7|136
1630380000000|2021-08-31 03:20:00|35416|35411.2|35414.5|35409.7|35421|35416.2|35413|35408.2|173
1630380300000|2021-08-31 03:25:00|35415|35410.2|35415|35410.2|35417.5|35412.7|35413|35408.2|34
1630380600000|2021-08-31 03:30:00|35414.5|35409.7|35424.5|35419.7|35425|35420.2|35412.5|35407.7|140
1630380900000|2021-08-31 03:35:00|35424|35419.2|35425|35420.2|35427.5|35422.7|35422|35417.2|96
1630381200000|2021-08-31 03:40:00|35424.5|35419.7|35424.5|35419.7|35426.5|35421.7|35421.5|35416.7|45
1630381500000|2021-08-31 03:45:00|35424|35419.2|35425|35420.2|35427|35422.2|35423|35418.2|25
1630381800000|2021-08-31 03:50:00|35424.5|35419.7|35437.5|35432.7|35438.5|35433.7|35424.5|35419.7|304
1630382100000|2021-08-31 03:55:00|35437|35432.2|35429.5|35424.7|35438.5|35433.7|35429|35424.2|74
1630382400000|2021-08-31 04:00:00|35430.5|35425.7|35429.5|35424.7|35432.5|35427.7|35424|35419.2|53
1630382700000|2021-08-31 04:05:00|35429|35424.2|35430|35425.2|35435.5|35430.7|35429|35424.2|72
1630383000000|2021-08-31 04:10:00|35429|35424.2|35435|35430.2|35438.5|35433.7|35429|35424.2|112
1630383300000|2021-08-31 04:15:00|35435.5|35430.7|35442|35437.2|35442|35437.2|35435|35430.2|135
1630383600000|2021-08-31 04:20:00|35441.5|35436.7|35440.5|35435.7|35443|35438.2|35436.5|35431.7|104
1630383900000|2021-08-31 04:25:00|35440|35435.2|35440.5|35435.7|35443|35438.2|35438|35433.2|53
1630384200000|2021-08-31 04:30:00|35441|35436.2|35440|35435.2|35443|35438.2|35438|35433.2|46
1630384500000|2021-08-31 04:35:00|35440.5|35435.7|35440|35435.2|35441.5|35436.7|35438|35433.2|43
1630384800000|2021-08-31 04:40:00|35440.5|35435.7|35448|35443.2|35452|35447.2|35440.5|35435.7|213
1630385100000|2021-08-31 04:45:00|35447.5|35442.7|35453.5|35448.7|35455|35450.2|35447.5|35442.7|127
1630385400000|2021-08-31 04:50:00|35453|35448.2|35456.5|35451.7|35460|35455.2|35452.5|35447.7|186
1630385700000|2021-08-31 04:55:00|35456|35451.2|35470.5|35465.7|35476|35471.2|35455.5|35450.7|323
1630386000000|2021-08-31 05:00:00|35470|35465.2|35473.5|35468.7|35490|35485.2|35470|35465.2|568
1630386300000|2021-08-31 05:05:00|35474|35469.2|35465.5|35460.7|35478|35473.2|35459.5|35454.7|268
1630386600000|2021-08-31 05:10:00|35466|35461.2|35468|35463.2|35471|35466.2|35463.5|35458.7|82
1630386900000|2021-08-31 05:15:00|35468.5|35463.7|35484.5|35479.7|35485|35480.2|35468.5|35463.7|154
1630387200000|2021-08-31 05:20:00|35484|35479.2|35473.5|35468.7|35487|35482.2|35472|35467.2|179
1630387500000|2021-08-31 05:25:00|35474|35469.2|35477.5|35472.7|35482|35477.2|35473.5|35468.7|103
1630387800000|2021-08-31 05:30:00|35477|35472.2|35475.5|35470.7|35477|35472.2|35471.5|35466.7|117
1630388100000|2021-08-31 05:35:00|35475|35470.2|35482.5|35477.7|35484|35479.2|35473|35468.2|179
1630388400000|2021-08-31 05:40:00|35482|35477.2|35480.5|35475.7|35489|35484.2|35477|35472.2|137
1630388700000|2021-08-31 05:45:00|35480|35475.2|35486.5|35481.7|35490|35485.2|35477.5|35472.7|96
1630389000000|2021-08-31 05:50:00|35487|35482.2|35488.5|35483.7|35490|35485.2|35481.5|35476.7|94
1630389300000|2021-08-31 05:55:00|35489|35484.2|35487.5|35482.7|35490|35485.2|35481.5|35476.7|99
1630389600000|2021-08-31 06:00:00|35486.9|35483.3|35507.9|35504.3|35508.4|35504.8|35479.9|35476.3|599
1630389900000|2021-08-31 06:05:00|35507.4|35503.8|35496.9|35493.3|35512.9|35509.3|35490.4|35486.8|503
1630390200000|2021-08-31 06:10:00|35497.4|35493.8|35501.4|35497.8|35504.9|35501.3|35492.4|35488.8|254
1630390500000|2021-08-31 06:15:00|35501.9|35498.3|35499.4|35495.8|35507.4|35503.8|35498.4|35494.8|232
1630390800000|2021-08-31 06:20:00|35499.9|35496.3|35498.9|35495.3|35510.4|35506.8|35498.9|35495.3|481
1630391100000|2021-08-31 06:25:00|35499.4|35495.8|35493.4|35489.8|35502.9|35499.3|35491.4|35487.8|214
1630391400000|2021-08-31 06:30:00|35493.9|35490.3|35489.4|35485.8|35499.4|35495.8|35486.9|35483.3|265
1630391700000|2021-08-31 06:35:00|35488.9|35485.3|35482.4|35478.8|35492.4|35488.8|35482.4|35478.8|244
1630392000000|2021-08-31 06:40:00|35482.9|35479.3|35479.4|35475.8|35483.9|35480.3|35474.4|35470.8|166
1630392300000|2021-08-31 06:45:00|35479.9|35476.3|35480.4|35476.8|35482.4|35478.8|35476.4|35472.8|110
1630392600000|2021-08-31 06:50:00|35480.9|35477.3|35476.9|35473.3|35485.9|35482.3|35475.4|35471.8|208
1630392900000|2021-08-31 06:55:00|35477.4|35473.8|35480.9|35477.3|35483.4|35479.8|35473.9|35470.3|226
1630393200000|2021-08-31 07:00:00|35480.4|35476.8|35479.9|35476.3|35482.9|35479.3|35463.4|35459.8|595
1630393500000|2021-08-31 07:05:00|35479.4|35475.8|35483.4|35479.8|35484.4|35480.8|35470.9|35467.3|365
1630393800000|2021-08-31 07:10:00|35482.9|35479.3|35475.4|35471.8|35485.9|35482.3|35469.9|35466.3|264
1630394100000|2021-08-31 07:15:00|35474.9|35471.3|35475.9|35472.3|35482.4|35478.8|35471.4|35467.8|293
1630394400000|2021-08-31 07:20:00|35475.4|35471.8|35462.9|35459.3|35475.9|35472.3|35461.9|35458.3|247
1630394700000|2021-08-31 07:25:00|35462.4|35458.8|35474.9|35471.3|35477.9|35474.3|35458.9|35455.3|325
1630395000000|2021-08-31 07:30:00|35474.4|35470.8|35472.4|35468.8|35477.4|35473.8|35458.4|35454.8|493
1630395300000|2021-08-31 07:35:00|35472.9|35469.3|35474.9|35471.3|35483.4|35479.8|35472.4|35468.8|337
1630395600000|2021-08-31 07:40:00|35474.4|35470.8|35475.9|35472.3|35483.9|35480.3|35473.4|35469.8|231
1630395900000|2021-08-31 07:45:00|35476.4|35472.8|35470.9|35467.3|35480.9|35477.3|35465.9|35462.3|306
1630396200000|2021-08-31 07:50:00|35471.4|35467.8|35465.9|35462.3|35473.9|35470.3|35463.9|35460.3|268
1630396500000|2021-08-31 07:55:00|35465.4|35461.8|35465.9|35462.3|35468.9|35465.3|35461.4|35457.8|129
1630396800000|2021-08-31 08:00:00|35464.4|35460.8|35449.9|35446.3|35466.9|35463.3|35446.9|35443.3|445
1630397100000|2021-08-31 08:05:00|35450.4|35446.8|35458.9|35455.3|35461.9|35458.3|35448.9|35445.3|223
1630397400000|2021-08-31 08:10:00|35457.9|35454.3|35464.9|35461.3|35469.4|35465.8|35455.9|35452.3|280
1630397700000|2021-08-31 08:15:00|35465.4|35461.8|35460.9|35457.3|35465.9|35462.3|35457.9|35454.3|158
1630398000000|2021-08-31 08:20:00|35461.4|35457.8|35455.9|35452.3|35461.9|35458.3|35451.4|35447.8|200
1630398300000|2021-08-31 08:25:00|35456.4|35452.8|35444.4|35440.8|35456.4|35452.8|35443.9|35440.3|197
1630398600000|2021-08-31 08:30:00|35443.9|35440.3|35447.9|35444.3|35450.9|35447.3|35438.9|35435.3|218
1630398900000|2021-08-31 08:35:00|35448.4|35444.8|35437.4|35433.8|35449.9|35446.3|35435.4|35431.8|222
1630399200000|2021-08-31 08:40:00|35436.9|35433.3|35443.9|35440.3|35452.4|35448.8|35435.4|35431.8|295
1630399500000|2021-08-31 08:45:00|35444.4|35440.8|35448.4|35444.8|35450.9|35447.3|35440.9|35437.3|88
1630399800000|2021-08-31 08:50:00|35447.9|35444.3|35444.4|35440.8|35451.4|35447.8|35444.4|35440.8|99
1630400100000|2021-08-31 08:55:00|35444.9|35441.3|35446.9|35443.3|35450.4|35446.8|35444.4|35440.8|202
1630400400000|2021-08-31 09:00:00|35447.4|35443.8|35447.9|35444.3|35452.4|35448.8|35441.4|35437.8|197
1630400700000|2021-08-31 09:05:00|35448.4|35444.8|35454.9|35451.3|35462.4|35458.8|35446.9|35443.3|283
1630401000000|2021-08-31 09:10:00|35454.4|35450.8|35455.9|35452.3|35461.4|35457.8|35452.4|35448.8|182
1630401300000|2021-08-31 09:15:00|35456.4|35452.8|35460.4|35456.8|35464.4|35460.8|35455.4|35451.8|224
1630401600000|2021-08-31 09:20:00|35459.9|35456.3|35458.9|35455.3|35462.4|35458.8|35455.9|35452.3|143
1630401900000|2021-08-31 09:25:00|35459.4|35455.8|35461.9|35458.3|35469.4|35465.8|35459.4|35455.8|150
1630402200000|2021-08-31 09:30:00|35461.4|35457.8|35461.9|35458.3|35465.9|35462.3|35457.4|35453.8|91
1630402500000|2021-08-31 09:35:00|35462.4|35458.8|35457.4|35453.8|35466.4|35462.8|35453.9|35450.3|210
1630402800000|2021-08-31 09:40:00|35458.4|35454.8|35460.4|35456.8|35464.9|35461.3|35456.4|35452.8|250
1630403100000|2021-08-31 09:45:00|35460.9|35457.3|35454.9|35451.3|35462.4|35458.8|35451.4|35447.8|170
1630403400000|2021-08-31 09:50:00|35454.4|35450.8|35450.9|35447.3|35456.9|35453.3|35449.9|35446.3|115
1630403700000|2021-08-31 09:55:00|35450.4|35446.8|35449.9|35446.3|35454.4|35450.8|35447.9|35444.3|176
1630404000000|2021-08-31 10:00:00|35450.4|35446.8|35459.4|35455.8|35460.9|35457.3|35449.4|35445.8|258
1630404300000|2021-08-31 10:05:00|35459.9|35456.3|35456.9|35453.3|35462.4|35458.8|35449.4|35445.8|130
1630404600000|2021-08-31 10:10:00|35457.4|35453.8|35454.4|35450.8|35457.9|35454.3|35450.4|35446.8|85
1630404900000|2021-08-31 10:15:00|35454.9|35451.3|35457.4|35453.8|35459.4|35455.8|35448.9|35445.3|181
1630405200000|2021-08-31 10:20:00|35457.9|35454.3|35449.4|35445.8|35459.4|35455.8|35447.9|35444.3|158
1630405500000|2021-08-31 10:25:00|35449.9|35446.3|35446.9|35443.3|35450.4|35446.8|35434.9|35431.3|406
1630405800000|2021-08-31 10:30:00|35447.4|35443.8|35440.9|35437.3|35451.4|35447.8|35438.4|35434.8|416
1630406100000|2021-08-31 10:35:00|35441.4|35437.8|35429.4|35425.8|35441.4|35437.8|35412.9|35409.3|912
1630406400000|2021-08-31 10:40:00|35429.9|35426.3|35432.4|35428.8|35438.9|35435.3|35422.9|35419.3|322
1630406700000|2021-08-31 10:45:00|35432.9|35429.3|35413.4|35409.8|35432.9|35429.3|35399.9|35396.3|1326
1630407000000|2021-08-31 10:50:00|35412.9|35409.3|35394.4|35390.8|35415.9|35412.3|35376.9|35373.3|1229
1630407300000|2021-08-31 10:55:00|35393.9|35390.3|35395.4|35391.8|35398.4|35394.8|35377.9|35374.3|577
1630407600000|2021-08-31 11:00:00|35394.9|35391.3|35390.4|35386.8|35394.9|35391.3|35369.4|35365.8|743
1630407900000|2021-08-31 11:05:00|35389.9|35386.3|35400.9|35397.3|35402.4|35398.8|35379.4|35375.8|646
1630408200000|2021-08-31 11:10:00|35400.4|35396.8|35401.9|35398.3|35409.4|35405.8|35392.4|35388.8|494
1630408500000|2021-08-31 11:15:00|35401.4|35397.8|35404.4|35400.8|35404.9|35401.3|35390.4|35386.8|277
1630408800000|2021-08-31 11:20:00|35403.9|35400.3|35391.9|35388.3|35407.4|35403.8|35383.4|35379.8|420
1630409100000|2021-08-31 11:25:00|35392.4|35388.8|35386.9|35383.3|35396.4|35392.8|35365.4|35361.8|707
1630409400000|2021-08-31 11:30:00|35386.4|35382.8|35371.9|35368.3|35387.9|35384.3|35365.4|35361.8|461
1630409700000|2021-08-31 11:35:00|35371.4|35367.8|35380.4|35376.8|35387.9|35384.3|35367.9|35364.3|306
1630410000000|2021-08-31 11:40:00|35380.9|35377.3|35392.9|35389.3|35395.4|35391.8|35364.4|35360.8|543
1630410300000|2021-08-31 11:45:00|35392.4|35388.8|35374.9|35371.3|35392.9|35389.3|35371.9|35368.3|260
1630410600000|2021-08-31 11:50:00|35375.4|35371.8|35364.4|35360.8|35381.4|35377.8|35357.4|35353.8|426
1630410900000|2021-08-31 11:55:00|35364.9|35361.3|35362.4|35358.8|35368.9|35365.3|35359.4|35355.8|415
1630411200000|2021-08-31 12:00:00|35362.9|35359.3|35365.4|35361.8|35365.9|35362.3|35346.9|35343.3|888
1630411500000|2021-08-31 12:05:00|35365.9|35362.3|35368.9|35365.3|35372.4|35368.8|35359.9|35356.3|449
1630411800000|2021-08-31 12:10:00|35369.4|35365.8|35366.4|35362.8|35377.9|35374.3|35359.4|35355.8|421
1630412100000|2021-08-31 12:15:00|35365.9|35362.3|35356.4|35352.8|35368.4|35364.8|35351.9|35348.3|303
1630412400000|2021-08-31 12:20:00|35356.9|35353.3|35344.4|35340.8|35359.4|35355.8|35329.4|35325.8|1161
1630412700000|2021-08-31 12:25:00|35343.9|35340.3|35335.4|35331.8|35346.4|35342.8|35331.4|35327.8|563
1630413000000|2021-08-31 12:30:00|35336.4|35332.8|35333.9|35330.3|35339.4|35335.8|35325.4|35321.8|875
1630413300000|2021-08-31 12:35:00|35333.4|35329.8|35338.4|35334.8|35344.4|35340.8|35318.9|35315.3|891
1630413600000|2021-08-31 12:40:00|35337.9|35334.3|35346.9|35343.3|35353.4|35349.8|35335.9|35332.3|364
1630413900000|2021-08-31 12:45:00|35346.4|35342.8|35352.9|35349.3|35354.4|35350.8|35342.9|35339.3|298
1630414200000|2021-08-31 12:50:00|35352.4|35348.8|35348.9|35345.3|35356.4|35352.8|35343.9|35340.3|312
1630414500000|2021-08-31 12:55:00|35348.4|35344.8|35358.9|35355.3|35359.9|35356.3|35346.9|35343.3|278
1630414800000|2021-08-31 13:00:00|35359.9|35356.3|35356.9|35353.3|35365.9|35362.3|35348.9|35345.3|502
1630415100000|2021-08-31 13:05:00|35356.4|35352.8|35348.9|35345.3|35357.9|35354.3|35343.4|35339.8|324
1630415400000|2021-08-31 13:10:00|35348.4|35344.8|35349.9|35346.3|35356.4|35352.8|35344.9|35341.3|225
1630415700000|2021-08-31 13:15:00|35349.4|35345.8|35366.4|35362.8|35366.4|35362.8|35346.4|35342.8|535
1630416000000|2021-08-31 13:20:00|35367.4|35363.8|35382.4|35378.8|35382.4|35378.8|35366.4|35362.8|550
1630416300000|2021-08-31 13:25:00|35382.9|35379.3|35350.4|35346.8|35383.4|35379.8|35340.9|35337.3|1603
1630416600000|2021-08-31 13:30:00|35349.8|35347.4|35357.3|35354.9|35376.3|35373.9|35334.3|35331.9|5550
1630416900000|2021-08-31 13:35:00|35356.8|35354.4|35360.8|35358.4|35374.3|35371.9|35344.3|35341.9|2147
1630417200000|2021-08-31 13:40:00|35361.3|35358.9|35342.3|35339.9|35369.3|35366.9|35342.3|35339.9|1281
1630417500000|2021-08-31 13:45:00|35342.8|35340.4|35319.8|35317.4|35351.3|35348.9|35286.8|35284.4|3359
1630417800000|2021-08-31 13:50:00|35319.3|35316.9|35309.8|35307.4|35325.3|35322.9|35287.8|35285.4|2662
1630418100000|2021-08-31 13:55:00|35309.3|35306.9|35323.3|35320.9|35342.8|35340.4|35297.3|35294.9|2056
1630418400000|2021-08-31 14:00:00|35323.8|35321.4|35360.3|35357.9|35364.3|35361.9|35315.3|35312.9|2297
1630418700000|2021-08-31 14:05:00|35360.8|35358.4|35392.8|35390.4|35395.3|35392.9|35336.8|35334.4|3108
1630419000000|2021-08-31 14:10:00|35392.3|35389.9|35417.1|35414.7|35419.1|35416.7|35380.1|35377.7|2623
1630419300000|2021-08-31 14:15:00|35416.6|35414.2|35413.6|35411.2|35427.1|35424.7|35406.1|35403.7|2344
1630419600000|2021-08-31 14:20:00|35414.1|35411.7|35363.6|35361.2|35414.6|35412.2|35360.1|35357.7|2043
1630419900000|2021-08-31 14:25:00|35363.1|35360.7|35370.6|35368.2|35372.1|35369.7|35345.1|35342.7|1607
1630420200000|2021-08-31 14:30:00|35371.1|35368.7|35365.6|35363.2|35387.6|35385.2|35358.1|35355.7|1598
1630420500000|2021-08-31 14:35:00|35365.1|35362.7|35376.6|35374.2|35377.1|35374.7|35344.1|35341.7|1541
1630420800000|2021-08-31 14:40:00|35377.1|35374.7|35381.6|35379.2|35385.1|35382.7|35368.1|35365.7|825
1630421100000|2021-08-31 14:45:00|35382.1|35379.7|35404.6|35402.2|35411.6|35409.2|35381.1|35378.7|1350
1630421400000|2021-08-31 14:50:00|35404.1|35401.7|35398.1|35395.7|35412.1|35409.7|35395.1|35392.7|1209
1630421700000|2021-08-31 14:55:00|35400.1|35397.7|35406.1|35403.7|35406.6|35404.2|35388.6|35386.2|873
1630422000000|2021-08-31 15:00:00|35405.1|35402.7|35391.1|35388.7|35416.1|35413.7|35388.1|35385.7|1486
1630422300000|2021-08-31 15:05:00|35390.6|35388.2|35395.1|35392.7|35410.1|35407.7|35388.1|35385.7|947
1630422600000|2021-08-31 15:10:00|35394.6|35392.2|35399.1|35396.7|35401.1|35398.7|35385.1|35382.7|743
1630422900000|2021-08-31 15:15:00|35399.6|35397.2|35440.6|35438.2|35441.1|35438.7|35399.1|35396.7|1679
1630423200000|2021-08-31 15:20:00|35441.1|35438.7|35428.6|35426.2|35452.6|35450.2|35428.1|35425.7|1984
1630423500000|2021-08-31 15:25:00|35428.1|35425.7|35421.1|35418.7|35430.1|35427.7|35416.1|35413.7|1100
1630423800000|2021-08-31 15:30:00|35419.6|35417.2|35433.1|35430.7|35434.6|35432.2|35416.1|35413.7|1089
1630424100000|2021-08-31 15:35:00|35432.6|35430.2|35434.6|35432.2|35440.1|35437.7|35429.6|35427.2|740
1630424400000|2021-08-31 15:40:00|35434.1|35431.7|35447.1|35444.7|35448.1|35445.7|35432.6|35430.2|915
1630424700000|2021-08-31 15:45:00|35446.6|35444.2|35447.1|35444.7|35451.1|35448.7|35443.1|35440.7|825
1630425000000|2021-08-31 15:50:00|35446.6|35444.2|35441.1|35438.7|35449.1|35446.7|35434.1|35431.7|984
1630425300000|2021-08-31 15:55:00|35440.6|35438.2|35435.1|35432.7|35444.1|35441.7|35435.1|35432.7|507
1630425600000|2021-08-31 16:00:00|35435.6|35433.2|35441.1|35438.7|35448.1|35445.7|35431.1|35428.7|1092
1630425900000|2021-08-31 16:05:00|35441.6|35439.2|35441.6|35439.2|35453.1|35450.7|35439.1|35436.7|1012
1630426200000|2021-08-31 16:10:00|35441.1|35438.7|35437.6|35435.2|35443.1|35440.7|35433.1|35430.7|704
1630426500000|2021-08-31 16:15:00|35438.1|35435.7|35436.6|35434.2|35441.1|35438.7|35431.6|35429.2|485
1630426800000|2021-08-31 16:20:00|35436.1|35433.7|35440.6|35438.2|35446.1|35443.7|35434.1|35431.7|532
1630427100000|2021-08-31 16:25:00|35440.1|35437.7|35441.6|35439.2|35445.6|35443.2|35438.1|35435.7|435
1630427400000|2021-08-31 16:30:00|35442.1|35439.7|35430.1|35427.7|35442.1|35439.7|35426.1|35423.7|782
1630427700000|2021-08-31 16:35:00|35429.6|35427.2|35432.1|35429.7|35434.1|35431.7|35426.6|35424.2|442
1630428000000|2021-08-31 16:40:00|35431.6|35429.2|35426.1|35423.7|35432.1|35429.7|35426.1|35423.7|365
1630428300000|2021-08-31 16:45:00|35426.6|35424.2|35409.1|35406.7|35426.6|35424.2|35407.1|35404.7|620
1630428600000|2021-08-31 16:50:00|35408.6|35406.2|35413.6|35411.2|35418.1|35415.7|35404.6|35402.2|618
1630428900000|2021-08-31 16:55:00|35414.1|35411.7|35409.6|35407.2|35415.1|35412.7|35404.1|35401.7|619
1630429200000|2021-08-31 17:00:00|35409.1|35406.7|35403.6|35401.2|35410.1|35407.7|35392.1|35389.7|804
1630429500000|2021-08-31 17:05:00|35404.1|35401.7|35393.6|35391.2|35406.1|35403.7|35393.1|35390.7|845
1630429800000|2021-08-31 17:10:00|35393.1|35390.7|35408.1|35405.7|35411.1|35408.7|35393.1|35390.7|502
1630430100000|2021-08-31 17:15:00|35408.6|35406.2|35392.1|35389.7|35409.1|35406.7|35388.1|35385.7|748
1630430400000|2021-08-31 17:20:00|35391.6|35389.2|35364.6|35362.2|35394.1|35391.7|35362.1|35359.7|1438
1630430700000|2021-08-31 17:25:00|35364.1|35361.7|35372.6|35370.2|35378.1|35375.7|35361.1|35358.7|822
1630431000000|2021-08-31 17:30:00|35372.1|35369.7|35366.1|35363.7|35374.1|35371.7|35361.1|35358.7|548
1630431300000|2021-08-31 17:35:00|35367.1|35364.7|35376.6|35374.2|35378.1|35375.7|35364.6|35362.2|586
1630431600000|2021-08-31 17:40:00|35376.1|35373.7|35376.1|35373.7|35381.6|35379.2|35375.1|35372.7|473
1630431900000|2021-08-31 17:45:00|35376.6|35374.2|35381.1|35378.7|35385.1|35382.7|35375.1|35372.7|546
1630432200000|2021-08-31 17:50:00|35380.6|35378.2|35373.1|35370.7|35383.1|35380.7|35373.1|35370.7|511
1630432500000|2021-08-31 17:55:00|35373.6|35371.2|35378.1|35375.7|35379.1|35376.7|35366.1|35363.7|694
1630432800000|2021-08-31 18:00:00|35378.6|35376.2|35375.1|35372.7|35386.1|35383.7|35375.1|35372.7|680
1630433100000|2021-08-31 18:05:00|35375.6|35373.2|35363.6|35361.2|35376.1|35373.7|35360.6|35358.2|723
1630433400000|2021-08-31 18:10:00|35363.1|35360.7|35362.1|35359.7|35366.1|35363.7|35356.1|35353.7|593
1630433700000|2021-08-31 18:15:00|35361.6|35359.2|35358.1|35355.7|35370.1|35367.7|35355.1|35352.7|504
1630434000000|2021-08-31 18:20:00|35358.6|35356.2|35363.6|35361.2|35367.6|35365.2|35357.1|35354.7|388
1630434300000|2021-08-31 18:25:00|35364.1|35361.7|35351.6|35349.2|35368.1|35365.7|35347.6|35345.2|561
1630434600000|2021-08-31 18:30:00|35352.1|35349.7|35368.1|35365.7|35368.6|35366.2|35350.1|35347.7|607
1630434900000|2021-08-31 18:35:00|35369.1|35366.7|35353.1|35350.7|35369.1|35366.7|35352.6|35350.2|474
1630435200000|2021-08-31 18:40:00|35353.6|35351.2|35345.6|35343.2|35358.1|35355.7|35343.6|35341.2|566
1630435500000|2021-08-31 18:45:00|35345.1|35342.7|35329.6|35327.2|35348.1|35345.7|35324.1|35321.7|951
1630435800000|2021-08-31 18:50:00|35330.1|35327.7|35336.1|35333.7|35344.6|35342.2|35329.1|35326.7|868
1630436100000|2021-08-31 18:55:00|35336.6|35334.2|35368.1|35365.7|35370.1|35367.7|35334.1|35331.7|696
1630436400000|2021-08-31 19:00:00|35368.6|35366.2|35369.6|35367.2|35374.6|35372.2|35362.1|35359.7|883
1630436700000|2021-08-31 19:05:00|35369.1|35366.7|35352.1|35349.7|35370.1|35367.7|35351.1|35348.7|663
1630437000000|2021-08-31 19:10:00|35353.1|35350.7|35341.6|35339.2|35353.6|35351.2|35340.6|35338.2|594
1630437300000|2021-08-31 19:15:00|35340.6|35338.2|35339.1|35336.7|35348.1|35345.7|35336.6|35334.2|519
1630437600000|2021-08-31 19:20:00|35339.6|35337.2|35346.6|35344.2|35349.1|35346.7|35326.1|35323.7|1082
1630437900000|2021-08-31 19:25:00|35347.1|35344.7|35333.6|35331.2|35351.6|35349.2|35331.6|35329.2|737
1630438200000|2021-08-31 19:30:00|35333.1|35330.7|35353.1|35350.7|35353.1|35350.7|35324.1|35321.7|1102
1630438500000|2021-08-31 19:35:00|35352.1|35349.7|35359.1|35356.7|35359.6|35357.2|35340.1|35337.7|1015
1630438800000|2021-08-31 19:40:00|35359.6|35357.2|35369.1|35366.7|35370.1|35367.7|35351.1|35348.7|858
1630439100000|2021-08-31 19:45:00|35369.6|35367.2|35379.6|35377.2|35381.1|35378.7|35364.1|35361.7|833
1630439400000|2021-08-31 19:50:00|35380.1|35377.7|35354.6|35352.2|35380.1|35377.7|35350.1|35347.7|2468
1630439700000|2021-08-31 19:55:00|35355.1|35352.7|35364.1|35361.7|35395.1|35392.7|35350.1|35347.7|5377
1630440000000|2021-08-31 20:00:00|35353.2|35350.8|35382.4|35377.6|35389.9|35385.1|35349.4|35344.6|2256
1630440300000|2021-08-31 20:05:00|35381.9|35377.1|35389.9|35385.1|35393.4|35388.6|35378.4|35373.6|402
1630440600000|2021-08-31 20:10:00|35389.4|35384.6|35399.9|35395.1|35402.9|35398.1|35384.4|35379.6|657
1630440900000|2021-08-31 20:15:00|35399.4|35394.6|35397.9|35393.1|35399.4|35394.6|35390.9|35386.1|85
1630441200000|2021-08-31 20:20:00|35398.4|35393.6|35401.9|35397.1|35402.4|35397.6|35393.9|35389.1|183
1630441500000|2021-08-31 20:25:00|35401.4|35396.6|35404.4|35399.6|35409.4|35404.6|35400.4|35395.6|118
1630441800000|2021-08-31 20:30:00|35404.9|35400.1|35402.4|35397.6|35406.9|35402.1|35401.4|35396.6|115
1630442100000|2021-08-31 20:35:00|35401.9|35397.1|35408.4|35403.6|35408.4|35403.6|35397.4|35392.6|110
1630442400000|2021-08-31 20:40:00|35407.9|35403.1|35407.4|35402.6|35412.4|35407.6|35406.4|35401.6|90
1630442700000|2021-08-31 20:45:00|35406.9|35402.1|35407.4|35402.6|35408.9|35404.1|35406.4|35401.6|66
1630443000000|2021-08-31 20:50:00|35407.9|35403.1|35409.4|35404.6|35409.9|35405.1|35405.4|35400.6|152
1630443300000|2021-08-31 20:55:00|35410.9|35406.1|35410.6|35400.8|35410.9|35406.1|35402.4|35397.6|140
1630443600000|2021-08-31 21:00:00|35408.6|35398.8|35406.5|35396.7|35410.3|35400.5|35406.5|35396.7|0
1630443900000|2021-08-31 21:05:00|35406.4|35396.6|35404.5|35394.7|35406.8|35397|35404.3|35394.5|0
1630444200000|2021-08-31 21:10:00|35404.2|35394.4|35403.8|35394|35404.2|35394.4|35403.1|35393.3|0
1630444500000|2021-08-31 21:15:00|35403.9|35394.1|35402.9|35393.1|35404.1|35394.3|35402.9|35393.1|0
1630444800000|2021-08-31 21:20:00|35403.2|35393.4|35402.8|35393|35403.2|35393.4|35402.8|35393|0
1630445100000|2021-08-31 21:25:00|35402.7|35392.9|35403.5|35393.7|35403.9|35394.1|35402.7|35392.9|0
1630445400000|2021-08-31 21:30:00|35403.2|35393.4|35401.5|35391.7|35403.9|35394.1|35401|35391.2|0
1630445700000|2021-08-31 21:35:00|35402.4|35392.6|35401.2|35391.4|35402.4|35392.6|35399.5|35389.7|0
1630446000000|2021-08-31 21:40:00|35400.9|35391.1|35398.3|35388.5|35401.2|35391.4|35398.3|35388.5|0
1630446300000|2021-08-31 21:45:00|35398.2|35388.4|35397.6|35387.8|35398.3|35388.5|35397.3|35387.5|0
1630446600000|2021-08-31 21:50:00|35397.9|35388.1|35398.8|35389|35398.8|35389|35397.9|35388.1|0
1630446900000|2021-08-31 21:55:00|35399|35389.2|35399.1|35389.3|35400.2|35390.4|35399|35389.2|0
1630447200000|2021-08-31 22:00:00|35405.9|35401.1|35407.9|35403.1|35412.4|35407.6|35401.4|35396.6|190
1630447500000|2021-08-31 22:05:00|35408.4|35403.6|35407.9|35403.1|35411.9|35407.1|35407.4|35402.6|109
1630447800000|2021-08-31 22:10:00|35409.9|35405.1|35406.4|35401.6|35410.9|35406.1|35405.4|35400.6|62
1630448100000|2021-08-31 22:15:00|35406.9|35402.1|35406.4|35401.6|35406.9|35402.1|35403.4|35398.6|44
1630448400000|2021-08-31 22:20:00|35406.9|35402.1|35398.4|35393.6|35407.4|35402.6|35397.4|35392.6|71
1630448700000|2021-08-31 22:25:00|35398.9|35394.1|35394.9|35390.1|35401.9|35397.1|35393.4|35388.6|116
1630449000000|2021-08-31 22:30:00|35394.4|35389.6|35396.4|35391.6|35398.4|35393.6|35393.9|35389.1|48
1630449300000|2021-08-31 22:35:00|35394.9|35390.1|35393.4|35388.6|35395.4|35390.6|35391.4|35386.6|66
1630449600000|2021-08-31 22:40:00|35392.9|35388.1|35396.9|35392.1|35397.4|35392.6|35391.4|35386.6|41
1630449900000|2021-08-31 22:45:00|35396.4|35391.6|35394.4|35389.6|35399.4|35394.6|35394.4|35389.6|53
1630450200000|2021-08-31 22:50:00|35394.9|35390.1|35394.4|35389.6|35396.4|35391.6|35394.4|35389.6|13
1630450500000|2021-08-31 22:55:00|35394.9|35390.1|35396.9|35392.1|35398.4|35393.6|35393.9|35389.1|23
1630450800000|2021-08-31 23:00:00|35397.4|35392.6|35392.4|35387.6|35399.9|35395.1|35392.4|35387.6|46
1630451100000|2021-08-31 23:05:00|35392.9|35388.1|35392.4|35387.6|35395.4|35390.6|35392.4|35387.6|27
1630451400000|2021-08-31 23:10:00|35392.9|35388.1|35390.9|35386.1|35393.4|35388.6|35390.4|35385.6|19
1630451700000|2021-08-31 23:15:00|35391.4|35386.6|35395.9|35391.1|35396.9|35392.1|35390.9|35386.1|38
1630452000000|2021-08-31 23:20:00|35396.4|35391.6|35396.9|35392.1|35397.9|35393.1|35394.4|35389.6|20
1630452300000|2021-08-31 23:25:00|35396.4|35391.6|35396.4|35391.6|35396.9|35392.1|35393.9|35389.1|21
1630452600000|2021-08-31 23:30:00|35395.9|35391.1|35402.4|35397.6|35402.4|35397.6|35394.4|35389.6|53
1630452900000|2021-08-31 23:35:00|35402.9|35398.1|35400.4|35395.6|35408.4|35403.6|35400.4|35395.6|84
1630453200000|2021-08-31 23:40:00|35401.4|35396.6|35406.4|35401.6|35406.4|35401.6|35399.4|35394.6|42
1630453500000|2021-08-31 23:45:00|35405.9|35401.1|35411.9|35407.1|35413.4|35408.6|35405.4|35400.6|91
1630453800000|2021-08-31 23:50:00|35412.4|35407.6|35415.4|35410.6|35415.4|35410.6|35408.9|35404.1|72
1630454100000|2021-08-31 23:55:00|35414.9|35410.1|35414.4|35409.6|35415.9|35411.1|35408.9|35404.1|61
1630454400000|2021-09-01 00:00:00|35414.9|35410.1|35417.4|35412.6|35422.4|35417.6|35409.9|35405.1|199
1630454700000|2021-09-01 00:05:00|35416.9|35412.1|35423.9|35419.1|35427.4|35422.6|35413.4|35408.6|190
1630455000000|2021-09-01 00:10:00|35424.4|35419.6|35420.9|35416.1|35426.4|35421.6|35418.4|35413.6|113
1630455300000|2021-09-01 00:15:00|35420.4|35415.6|35403.9|35399.1|35423.4|35418.6|35403.9|35399.1|208
1630455600000|2021-09-01 00:20:00|35403.4|35398.6|35394.4|35389.6|35406.9|35402.1|35387.4|35382.6|279
1630455900000|2021-09-01 00:25:00|35394.9|35390.1|35405.9|35401.1|35412.9|35408.1|35393.9|35389.1|110
1630456200000|2021-09-01 00:30:00|35406.4|35401.6|35406.9|35402.1|35413.4|35408.6|35401.9|35397.1|63
1630456500000|2021-09-01 00:35:00|35406.4|35401.6|35395.9|35391.1|35409.9|35405.1|35394.9|35390.1|58
1630456800000|2021-09-01 00:40:00|35396.4|35391.6|35392.9|35388.1|35404.4|35399.6|35392.9|35388.1|55
1630457100000|2021-09-01 00:45:00|35392.4|35387.6|35385.9|35381.1|35394.4|35389.6|35383.4|35378.6|150
1630457400000|2021-09-01 00:50:00|35386.4|35381.6|35391.9|35387.1|35395.9|35391.1|35386.4|35381.6|155
1630457700000|2021-09-01 00:55:00|35391.4|35386.6|35398.4|35393.6|35399.4|35394.6|35388.9|35384.1|100
1630458000000|2021-09-01 01:00:00|35398.9|35394.1|35399.9|35395.1|35401.9|35397.1|35393.4|35388.6|116
1630458300000|2021-09-01 01:05:00|35400.4|35395.6|35403.4|35398.6|35406.4|35401.6|35397.9|35393.1|65
1630458600000|2021-09-01 01:10:00|35403.9|35399.1|35404.9|35400.1|35406.4|35401.6|35399.4|35394.6|58
1630458900000|2021-09-01 01:15:00|35404.4|35399.6|35413.4|35408.6|35414.4|35409.6|35399.9|35395.1|140
1630459200000|2021-09-01 01:20:00|35413.9|35409.1|35410.4|35405.6|35415.4|35410.6|35408.4|35403.6|175
1630459500000|2021-09-01 01:25:00|35409.9|35405.1|35414.9|35410.1|35417.4|35412.6|35409.4|35404.6|104
1630459800000|2021-09-01 01:30:00|35415.4|35410.6|35409.4|35404.6|35423.4|35418.6|35402.4|35397.6|231
1630460100000|2021-09-01 01:35:00|35408.9|35404.1|35412.9|35408.1|35417.9|35413.1|35405.4|35400.6|90
1630460400000|2021-09-01 01:40:00|35413.4|35408.6|35415.9|35411.1|35428.4|35423.6|35410.9|35406.1|186
1630460700000|2021-09-01 01:45:00|35415.4|35410.6|35422.9|35418.1|35427.9|35423.1|35410.9|35406.1|157
1630461000000|2021-09-01 01:50:00|35422.4|35417.6|35430.4|35425.6|35430.4|35425.6|35415.4|35410.6|81
1630461300000|2021-09-01 01:55:00|35430.9|35426.1|35433.9|35429.1|35434.9|35430.1|35428.4|35423.6|156
1630461600000|2021-09-01 02:00:00|35434.4|35429.6|35449.9|35445.1|35452.4|35447.6|35434.4|35429.6|503
1630461900000|2021-09-01 02:05:00|35450.4|35445.6|35446.9|35442.1|35453.9|35449.1|35446.4|35441.6|120
1630462200000|2021-09-01 02:10:00|35447.4|35442.6|35444.4|35439.6|35452.4|35447.6|35442.4|35437.6|329
1630462500000|2021-09-01 02:15:00|35444.9|35440.1|35440.9|35436.1|35448.9|35444.1|35439.4|35434.6|266
1630462800000|2021-09-01 02:20:00|35440.4|35435.6|35445.4|35440.6|35445.9|35441.1|35438.4|35433.6|102
1630463100000|2021-09-01 02:25:00|35444.9|35440.1|35446.9|35442.1|35449.4|35444.6|35444.4|35439.6|73
1630463400000|2021-09-01 02:30:00|35447.4|35442.6|35447.9|35443.1|35451.4|35446.6|35446.4|35441.6|139
1630463700000|2021-09-01 02:35:00|35449.4|35444.6|35449.9|35445.1|35450.9|35446.1|35447.4|35442.6|127
1630464000000|2021-09-01 02:40:00|35449.4|35444.6|35443.9|35439.1|35450.9|35446.1|35443.4|35438.6|56
1630464300000|2021-09-01 02:45:00|35444.4|35439.6|35448.9|35444.1|35450.4|35445.6|35442.4|35437.6|50
1630464600000|2021-09-01 02:50:00|35449.4|35444.6|35449.4|35444.6|35454.4|35449.6|35446.9|35442.1|67
1630464900000|2021-09-01 02:55:00|35448.9|35444.1|35458.4|35453.6|35458.4|35453.6|35448.4|35443.6|111
1630465200000|2021-09-01 03:00:00|35458.9|35454.1|35456.9|35452.1|35462.9|35458.1|35454.4|35449.6|164
1630465500000|2021-09-01 03:05:00|35456.4|35451.6|35451.9|35447.1|35458.9|35454.1|35449.4|35444.6|128
1630465800000|2021-09-01 03:10:00|35451.4|35446.6|35453.9|35449.1|35456.4|35451.6|35448.9|35444.1|88
1630466100000|2021-09-01 03:15:00|35454.4|35449.6|35457.9|35453.1|35458.4|35453.6|35452.4|35447.6|52
1630466400000|2021-09-01 03:20:00|35458.4|35453.6|35460.9|35456.1|35463.4|35458.6|35458.4|35453.6|117
1630466700000|2021-09-01 03:25:00|35461.4|35456.6|35462.4|35457.6|35465.4|35460.6|35459.9|35455.1|100
1630467000000|2021-09-01 03:30:00|35461.9|35457.1|35456.9|35452.1|35463.4|35458.6|35452.4|35447.6|153
1630467300000|2021-09-01 03:35:00|35457.4|35452.6|35456.4|35451.6|35459.9|35455.1|35455.4|35450.6|53
1630467600000|2021-09-01 03:40:00|35456.9|35452.1|35454.9|35450.1|35457.9|35453.1|35452.4|35447.6|42
1630467900000|2021-09-01 03:45:00|35454.4|35449.6|35447.9|35443.1|35457.4|35452.6|35446.4|35441.6|80
1630468200000|2021-09-01 03:50:00|35448.4|35443.6|35449.9|35445.1|35454.4|35449.6|35448.4|35443.6|91
1630468500000|2021-09-01 03:55:00|35449.4|35444.6|35447.9|35443.1|35450.4|35445.6|35445.4|35440.6|93
1630468800000|2021-09-01 04:00:00|35448.4|35443.6|35448.4|35443.6|35453.4|35448.6|35446.9|35442.1|119
1630469100000|2021-09-01 04:05:00|35448.9|35444.1|35449.9|35445.1|35455.9|35451.1|35448.9|35444.1|35
1630469400000|2021-09-01 04:10:00|35450.4|35445.6|35446.9|35442.1|35451.4|35446.6|35445.9|35441.1|20
1630469700000|2021-09-01 04:15:00|35447.4|35442.6|35458.9|35454.1|35459.4|35454.6|35446.9|35442.1|42
1630470000000|2021-09-01 04:20:00|35458.4|35453.6|35455.9|35451.1|35461.9|35457.1|35455.4|35450.6|59
1630470300000|2021-09-01 04:25:00|35455.4|35450.6|35453.9|35449.1|35455.9|35451.1|35452.4|35447.6|28
1630470600000|2021-09-01 04:30:00|35454.4|35449.6|35454.9|35450.1|35456.4|35451.6|35452.4|35447.6|26
1630470900000|2021-09-01 04:35:00|35455.4|35450.6|35451.9|35447.1|35455.9|35451.1|35451.4|35446.6|29
1630471200000|2021-09-01 04:40:00|35450.9|35446.1|35449.4|35444.6|35452.9|35448.1|35447.9|35443.1|40
1630471500000|2021-09-01 04:45:00|35449.9|35445.1|35445.9|35441.1|35450.9|35446.1|35445.9|35441.1|44
1630471800000|2021-09-01 04:50:00|35446.4|35441.6|35444.4|35439.6|35446.4|35441.6|35441.9|35437.1|88
1630472100000|2021-09-01 04:55:00|35443.9|35439.1|35444.9|35440.1|35446.4|35441.6|35442.4|35437.6|54
1630472400000|2021-09-01 05:00:00|35445.4|35440.6|35446.4|35441.6|35450.9|35446.1|35443.9|35439.1|87
1630472700000|2021-09-01 05:05:00|35445.9|35441.1|35441.4|35436.6|35448.4|35443.6|35441.4|35436.6|107
1630473000000|2021-09-01 05:10:00|35440.9|35436.1|35442.9|35438.1|35448.4|35443.6|35440.4|35435.6|79
1630473300000|2021-09-01 05:15:00|35442.4|35437.6|35442.9|35438.1|35445.4|35440.6|35440.4|35435.6|37
1630473600000|2021-09-01 05:20:00|35442.4|35437.6|35445.4|35440.6|35448.4|35443.6|35442.4|35437.6|63
1630473900000|2021-09-01 05:25:00|35444.9|35440.1|35444.9|35440.1|35447.4|35442.6|35440.9|35436.1|51
1630474200000|2021-09-01 05:30:00|35445.4|35440.6|35449.9|35445.1|35451.4|35446.6|35444.9|35440.1|89
1630474500000|2021-09-01 05:35:00|35450.4|35445.6|35454.9|35450.1|35457.4|35452.6|35447.9|35443.1|109
1630474800000|2021-09-01 05:40:00|35454.4|35449.6|35461.4|35456.6|35471.9|35467.1|35453.4|35448.6|437
1630475100000|2021-09-01 05:45:00|35461.9|35457.1|35463.9|35459.1|35467.4|35462.6|35459.9|35455.1|109
1630475400000|2021-09-01 05:50:00|35464.4|35459.6|35456.4|35451.6|35466.4|35461.6|35454.4|35449.6|184
1630475700000|2021-09-01 05:55:00|35455.9|35451.1|35461.9|35457.1|35462.9|35458.1|35455.9|35451.1|110
1630476000000|2021-09-01 06:00:00|35461.3|35457.7|35470.8|35467.2|35475.8|35472.2|35461.3|35457.7|315
1630476300000|2021-09-01 06:05:00|35471.3|35467.7|35474.3|35470.7|35476.8|35473.2|35464.3|35460.7|227
1630476600000|2021-09-01 06:10:00|35473.8|35470.2|35476.3|35472.7|35481.8|35478.2|35473.3|35469.7|192
1630476900000|2021-09-01 06:15:00|35475.8|35472.2|35468.3|35464.7|35477.8|35474.2|35467.8|35464.2|160
1630477200000|2021-09-01 06:20:00|35467.8|35464.2|35469.8|35466.2|35471.8|35468.2|35466.8|35463.2|160
1630477500000|2021-09-01 06:25:00|35470.3|35466.7|35472.3|35468.7|35475.8|35472.2|35468.3|35464.7|108
1630477800000|2021-09-01 06:30:00|35472.8|35469.2|35478.8|35475.2|35480.3|35476.7|35472.8|35469.2|138
1630478100000|2021-09-01 06:35:00|35478.3|35474.7|35478.3|35474.7|35483.8|35480.2|35473.8|35470.2|190
1630478400000|2021-09-01 06:40:00|35477.8|35474.2|35480.3|35476.7|35482.8|35479.2|35476.8|35473.2|141
1630478700000|2021-09-01 06:45:00|35480.8|35477.2|35476.3|35472.7|35484.3|35480.7|35475.8|35472.2|123
1630479000000|2021-09-01 06:50:00|35475.8|35472.2|35479.3|35475.7|35482.8|35479.2|35474.8|35471.2|89
1630479300000|2021-09-01 06:55:00|35479.8|35476.2|35483.8|35480.2|35492.3|35488.7|35479.8|35476.2|450
1630479600000|2021-09-01 07:00:00|35484.3|35480.7|35486.3|35482.7|35495.8|35492.2|35483.8|35480.2|895
1630479900000|2021-09-01 07:05:00|35485.8|35482.2|35488.3|35484.7|35491.8|35488.2|35477.8|35474.2|675
1630480200000|2021-09-01 07:10:00|35488.8|35485.2|35491.8|35488.2|35497.8|35494.2|35485.8|35482.2|684
1630480500000|2021-09-01 07:15:00|35491.3|35487.7|35501.3|35497.7|35501.8|35498.2|35488.3|35484.7|362
1630480800000|2021-09-01 07:20:00|35501.8|35498.2|35493.3|35489.7|35506.8|35503.2|35493.3|35489.7|570
1630481100000|2021-09-01 07:25:00|35493.8|35490.2|35489.3|35485.7|35499.8|35496.2|35484.8|35481.2|343
1630481400000|2021-09-01 07:30:00|35488.8|35485.2|35487.8|35484.2|35496.8|35493.2|35486.3|35482.7|225
1630481700000|2021-09-01 07:35:00|35488.3|35484.7|35498.3|35494.7|35501.3|35497.7|35487.8|35484.2|299
1630482000000|2021-09-01 07:40:00|35497.8|35494.2|35500.3|35496.7|35502.3|35498.7|35492.8|35489.2|250
1630482300000|2021-09-01 07:45:00|35500.8|35497.2|35501.8|35498.2|35504.8|35501.2|35499.3|35495.7|229
1630482600000|2021-09-01 07:50:00|35500.8|35497.2|35496.8|35493.2|35509.8|35506.2|35496.8|35493.2|544
1630482900000|2021-09-01 07:55:00|35497.3|35493.7|35499.3|35495.7|35505.3|35501.7|35492.8|35489.2|400
1630483200000|2021-09-01 08:00:00|35498.8|35495.2|35494.8|35491.2|35509.8|35506.2|35493.8|35490.2|484
1630483500000|2021-09-01 08:05:00|35494.3|35490.7|35497.8|35494.2|35498.8|35495.2|35489.3|35485.7|404
1630483800000|2021-09-01 08:10:00|35498.8|35495.2|35504.3|35500.7|35507.3|35503.7|35497.8|35494.2|319
1630484100000|2021-09-01 08:15:00|35504.8|35501.2|35507.8|35504.2|35508.8|35505.2|35503.3|35499.7|293
1630484400000|2021-09-01 08:20:00|35507.3|35503.7|35506.8|35503.2|35510.8|35507.2|35502.8|35499.2|308
1630484700000|2021-09-01 08:25:00|35507.3|35503.7|35505.3|35501.7|35507.8|35504.2|35497.8|35494.2|309
1630485000000|2021-09-01 08:30:00|35504.8|35501.2|35500.3|35496.7|35507.8|35504.2|35495.8|35492.2|327
1630485300000|2021-09-01 08:35:00|35499.8|35496.2|35497.8|35494.2|35501.3|35497.7|35495.8|35492.2|219
1630485600000|2021-09-01 08:40:00|35498.3|35494.7|35497.8|35494.2|35500.8|35497.2|35495.8|35492.2|198
1630485900000|2021-09-01 08:45:00|35497.3|35493.7|35501.8|35498.2|35502.3|35498.7|35494.8|35491.2|155
1630486200000|2021-09-01 08:50:00|35502.3|35498.7|35499.3|35495.7|35504.8|35501.2|35495.8|35492.2|146
1630486500000|2021-09-01 08:55:00|35498.8|35495.2|35499.8|35496.2|35501.8|35498.2|35495.8|35492.2|209
1630486800000|2021-09-01 09:00:00|35499.3|35495.7|35497.8|35494.2|35503.3|35499.7|35494.8|35491.2|171
1630487100000|2021-09-01 09:05:00|35498.3|35494.7|35491.8|35488.2|35501.8|35498.2|35486.3|35482.7|340
1630487400000|2021-09-01 09:10:00|35491.3|35487.7|35489.3|35485.7|35493.8|35490.2|35484.8|35481.2|359
1630487700000|2021-09-01 09:15:00|35489.8|35486.2|35488.8|35485.2|35491.3|35487.7|35482.8|35479.2|135
1630488000000|2021-09-01 09:20:00|35489.3|35485.7|35485.8|35482.2|35489.8|35486.2|35481.3|35477.7|253
1630488300000|2021-09-01 09:25:00|35485.3|35481.7|35483.3|35479.7|35488.8|35485.2|35481.3|35477.7|271
1630488600000|2021-09-01 09:30:00|35483.8|35480.2|35489.3|35485.7|35490.3|35486.7|35480.8|35477.2|264
1630488900000|2021-09-01 09:35:00|35488.8|35485.2|35486.8|35483.2|35489.3|35485.7|35483.3|35479.7|133
1630489200000|2021-09-01 09:40:00|35487.3|35483.7|35482.3|35478.7|35487.3|35483.7|35481.8|35478.2|121
1630489500000|2021-09-01 09:45:00|35481.8|35478.2|35468.3|35464.7|35482.8|35479.2|35464.8|35461.2|425
1630489800000|2021-09-01 09:50:00|35468.8|35465.2|35463.8|35460.2|35471.8|35468.2|35461.3|35457.7|183
1630490100000|2021-09-01 09:55:00|35463.3|35459.7|35459.8|35456.2|35464.3|35460.7|35459.8|35456.2|222
1630490400000|2021-09-01 10:00:00|35458.8|35455.2|35460.3|35456.7|35460.8|35457.2|35456.8|35453.2|220
1630490700000|2021-09-01 10:05:00|35459.8|35456.2|35463.3|35459.7|35464.8|35461.2|35456.8|35453.2|278
1630491000000|2021-09-01 10:10:00|35462.8|35459.2|35462.8|35459.2|35466.8|35463.2|35459.8|35456.2|97
1630491300000|2021-09-01 10:15:00|35462.3|35458.7|35450.8|35447.2|35463.8|35460.2|35449.8|35446.2|241
1630491600000|2021-09-01 10:20:00|35451.3|35447.7|35454.8|35451.2|35458.3|35454.7|35450.8|35447.2|182
1630491900000|2021-09-01 10:25:00|35454.3|35450.7|35454.8|35451.2|35457.3|35453.7|35448.8|35445.2|220
1630492200000|2021-09-01 10:30:00|35454.3|35450.7|35453.8|35450.2|35455.8|35452.2|35445.8|35442.2|299
1630492500000|2021-09-01 10:35:00|35453.3|35449.7|35452.8|35449.2|35455.8|35452.2|35449.8|35446.2|161
1630492800000|2021-09-01 10:40:00|35453.3|35449.7|35457.3|35453.7|35457.8|35454.2|35449.8|35446.2|159
1630493100000|2021-09-01 10:45:00|35456.8|35453.2|35462.8|35459.2|35463.3|35459.7|35456.8|35453.2|194
1630493400000|2021-09-01 10:50:00|35463.3|35459.7|35467.8|35464.2|35468.8|35465.2|35462.3|35458.7|286
1630493700000|2021-09-01 10:55:00|35467.3|35463.7|35475.3|35471.7|35478.3|35474.7|35465.8|35462.2|262
1630494000000|2021-09-01 11:00:00|35475.8|35472.2|35471.8|35468.2|35481.8|35478.2|35470.3|35466.7|268
1630494300000|2021-09-01 11:05:00|35471.3|35467.7|35462.8|35459.2|35473.8|35470.2|35459.8|35456.2|288
1630494600000|2021-09-01 11:10:00|35462.3|35458.7|35460.3|35456.7|35462.3|35458.7|35453.8|35450.2|279
1630494900000|2021-09-01 11:15:00|35459.8|35456.2|35465.3|35461.7|35465.8|35462.2|35458.8|35455.2|84
1630495200000|2021-09-01 11:20:00|35464.8|35461.2|35464.8|35461.2|35467.3|35463.7|35460.3|35456.7|152
1630495500000|2021-09-01 11:25:00|35464.3|35460.7|35461.8|35458.2|35467.3|35463.7|35460.3|35456.7|126
1630495800000|2021-09-01 11:30:00|35461.3|35457.7|35470.8|35467.2|35472.3|35468.7|35458.8|35455.2|178
1630496100000|2021-09-01 11:35:00|35470.3|35466.7|35465.3|35461.7|35472.3|35468.7|35463.3|35459.7|266
1630496400000|2021-09-01 11:40:00|35464.8|35461.2|35470.8|35467.2|35471.8|35468.2|35463.8|35460.2|153
1630496700000|2021-09-01 11:45:00|35470.3|35466.7|35468.8|35465.2|35474.8|35471.2|35467.3|35463.7|112
1630497000000|2021-09-01 11:50:00|35469.3|35465.7|35466.3|35462.7|35469.8|35466.2|35464.8|35461.2|123
1630497300000|2021-09-01 11:55:00|35465.8|35462.2|35473.3|35469.7|35473.8|35470.2|35461.8|35458.2|219
1630497600000|2021-09-01 12:00:00|35472.8|35469.2|35474.8|35471.2|35483.3|35479.7|35472.8|35469.2|588
1630497900000|2021-09-01 12:05:00|35474.3|35470.7|35474.3|35470.7|35481.8|35478.2|35469.8|35466.2|282
1630498200000|2021-09-01 12:10:00|35474.8|35471.2|35482.3|35478.7|35483.8|35480.2|35471.8|35468.2|207
1630498500000|2021-09-01 12:15:00|35483.3|35479.7|35467.8|35464.2|35487.8|35484.2|35463.3|35459.7|775
1630498800000|2021-09-01 12:20:00|35468.3|35464.7|35465.3|35461.7|35472.3|35468.7|35460.8|35457.2|347
1630499100000|2021-09-01 12:25:00|35464.8|35461.2|35462.8|35459.2|35467.8|35464.2|35460.3|35456.7|347
1630499400000|2021-09-01 12:30:00|35463.3|35459.7|35469.8|35466.2|35472.8|35469.2|35462.3|35458.7|257
1630499700000|2021-09-01 12:35:00|35468.8|35465.2|35448.3|35444.7|35470.3|35466.7|35441.8|35438.2|454
1630500000000|2021-09-01 12:40:00|35448.8|35445.2|35448.3|35444.7|35450.8|35447.2|35442.3|35438.7|196
1630500300000|2021-09-01 12:45:00|35451.3|35447.7|35449.8|35446.2|35451.3|35447.7|35438.8|35435.2|321
1630500600000|2021-09-01 12:50:00|35449.3|35445.7|35439.3|35435.7|35450.3|35446.7|35438.3|35434.7|392
1630500900000|2021-09-01 12:55:00|35439.8|35436.2|35437.3|35433.7|35446.3|35442.7|35436.8|35433.2|367
1630501200000|2021-09-01 13:00:00|35437.8|35434.2|35422.3|35418.7|35442.3|35438.7|35418.8|35415.2|885
1630501500000|2021-09-01 13:05:00|35421.8|35418.2|35408.3|35404.7|35428.3|35424.7|35396.8|35393.2|1155
1630501800000|2021-09-01 13:10:00|35407.8|35404.2|35407.3|35403.7|35410.3|35406.7|35403.3|35399.7|387
1630502100000|2021-09-01 13:15:00|35406.8|35403.2|35390.3|35386.7|35407.3|35403.7|35389.3|35385.7|721
1630502400000|2021-09-01 13:20:00|35390.8|35387.2|35383.3|35379.7|35393.8|35390.2|35361.8|35358.2|1321
1630502700000|2021-09-01 13:25:00|35382.8|35379.2|35386.3|35382.7|35390.3|35386.7|35370.3|35366.7|1300
1630503000000|2021-09-01 13:30:00|35385.7|35383.3|35370.7|35368.3|35389.7|35387.3|35339.7|35337.3|6097
1630503300000|2021-09-01 13:35:00|35370.2|35367.8|35368.7|35366.3|35385.7|35383.3|35343.7|35341.3|3091
1630503600000|2021-09-01 13:40:00|35369.7|35367.3|35357.7|35355.3|35369.7|35367.3|35326.7|35324.3|2954
1630503900000|2021-09-01 13:45:00|35358.2|35355.8|35348.2|35345.8|35361.2|35358.8|35333.2|35330.8|2682
1630504200000|2021-09-01 13:50:00|35347.7|35345.3|35353.2|35350.8|35359.7|35357.3|35324.7|35322.3|2083
1630504500000|2021-09-01 13:55:00|35353.7|35351.3|35312.7|35310.3|35353.7|35351.3|35298.7|35296.3|2690
1630504800000|2021-09-01 14:00:00|35316.2|35313.8|35359.7|35357.3|35368.2|35365.8|35310.7|35308.3|4252
1630505100000|2021-09-01 14:05:00|35360.2|35357.8|35335.7|35333.3|35366.2|35363.8|35321.7|35319.3|2348
1630505400000|2021-09-01 14:10:00|35335.2|35332.8|35316.7|35314.3|35335.7|35333.3|35294.2|35291.8|2709
1630505700000|2021-09-01 14:15:00|35317.2|35314.8|35310.7|35308.3|35328.2|35325.8|35294.2|35291.8|2304
1630506000000|2021-09-01 14:20:00|35311.2|35308.8|35304.2|35301.8|35324.7|35322.3|35301.7|35299.3|1482
1630506300000|2021-09-01 14:25:00|35303.2|35300.8|35314.2|35311.8|35325.2|35322.8|35300.2|35297.8|1279
1630506600000|2021-09-01 14:30:00|35313.7|35311.3|35318.7|35316.3|35342.2|35339.8|35313.2|35310.8|2013
1630506900000|2021-09-01 14:35:00|35318.2|35315.8|35322.2|35319.8|35326.7|35324.3|35309.7|35307.3|1678
1630507200000|2021-09-01 14:40:00|35321.7|35319.3|35317.2|35314.8|35326.2|35323.8|35309.7|35307.3|1350
1630507500000|2021-09-01 14:45:00|35316.7|35314.3|35314.2|35311.8|35336.2|35333.8|35312.2|35309.8|1251
1630507800000|2021-09-01 14:50:00|35314.7|35312.3|35324.2|35321.8|35324.2|35321.8|35300.2|35297.8|1437
1630508100000|2021-09-01 14:55:00|35323.7|35321.3|35340.7|35338.3|35341.2|35338.8|35322.2|35319.8|1480
1630508400000|2021-09-01 15:00:00|35340.2|35337.8|35315.7|35313.3|35348.2|35345.8|35312.2|35309.8|1850
1630508700000|2021-09-01 15:05:00|35316.2|35313.8|35326.2|35323.8|35327.7|35325.3|35305.2|35302.8|1054
1630509000000|2021-09-01 15:10:00|35325.7|35323.3|35323.7|35321.3|35328.2|35325.8|35313.7|35311.3|738
1630509300000|2021-09-01 15:15:00|35324.2|35321.8|35321.2|35318.8|35331.7|35329.3|35314.2|35311.8|893
1630509600000|2021-09-01 15:20:00|35320.7|35318.3|35296.3|35293.9|35322.2|35319.8|35289.3|35286.9|2054
1630509900000|2021-09-01 15:25:00|35295.8|35293.4|35305.3|35302.9|35311.8|35309.4|35286.3|35283.9|1426
1630510200000|2021-09-01 15:30:00|35304.8|35302.4|35321.8|35319.4|35321.8|35319.4|35299.3|35296.9|1150
1630510500000|2021-09-01 15:35:00|35322.8|35320.4|35316.8|35314.4|35324.8|35322.4|35314.8|35312.4|747
1630510800000|2021-09-01 15:40:00|35316.3|35313.9|35319.3|35316.9|35321.8|35319.4|35306.8|35304.4|515
1630511100000|2021-09-01 15:45:00|35318.8|35316.4|35322.8|35320.4|35326.8|35324.4|35317.8|35315.4|580
1630511400000|2021-09-01 15:50:00|35322.3|35319.9|35335.8|35333.4|35340.8|35338.4|35320.8|35318.4|1062
1630511700000|2021-09-01 15:55:00|35335.3|35332.9|35329.8|35327.4|35342.8|35340.4|35327.8|35325.4|944
1630512000000|2021-09-01 16:00:00|35329.3|35326.9|35340.3|35337.9|35344.8|35342.4|35324.8|35322.4|749
1630512300000|2021-09-01 16:05:00|35340.8|35338.4|35354.8|35352.4|35356.8|35354.4|35337.8|35335.4|812
1630512600000|2021-09-01 16:10:00|35354.3|35351.9|35359.3|35356.9|35362.8|35360.4|35351.8|35349.4|733
1630512900000|2021-09-01 16:15:00|35359.8|35357.4|35366.8|35364.4|35367.8|35365.4|35355.8|35353.4|675
1630513200000|2021-09-01 16:20:00|35366.3|35363.9|35374.8|35372.4|35375.3|35372.9|35363.3|35360.9|880
1630513500000|2021-09-01 16:25:00|35374.3|35371.9|35370.3|35367.9|35378.8|35376.4|35358.8|35356.4|1641
1630513800000|2021-09-01 16:30:00|35369.8|35367.4|35379.8|35377.4|35380.8|35378.4|35367.8|35365.4|972
1630514100000|2021-09-01 16:35:00|35380.3|35377.9|35384.8|35382.4|35388.8|35386.4|35377.8|35375.4|939
1630514400000|2021-09-01 16:40:00|35385.8|35383.4|35379.8|35377.4|35387.8|35385.4|35377.8|35375.4|846
1630514700000|2021-09-01 16:45:00|35380.8|35378.4|35385.8|35383.4|35387.3|35384.9|35379.3|35376.9|550
1630515000000|2021-09-01 16:50:00|35385.3|35382.9|35384.8|35382.4|35391.8|35389.4|35383.8|35381.4|930
1630515300000|2021-09-01 16:55:00|35383.8|35381.4|35387.8|35385.4|35393.8|35391.4|35382.8|35380.4|530
1630515600000|2021-09-01 17:00:00|35387.3|35384.9|35385.3|35382.9|35388.3|35385.9|35379.8|35377.4|622
1630515900000|2021-09-01 17:05:00|35385.8|35383.4|35376.8|35374.4|35387.3|35384.9|35374.8|35372.4|685
1630516200000|2021-09-01 17:10:00|35376.3|35373.9|35377.3|35374.9|35382.3|35379.9|35374.8|35372.4|558
1630516500000|2021-09-01 17:15:00|35377.8|35375.4|35364.8|35362.4|35377.8|35375.4|35361.8|35359.4|737
1630516800000|2021-09-01 17:20:00|35365.3|35362.9|35372.8|35370.4|35373.8|35371.4|35362.8|35360.4|810
1630517100000|2021-09-01 17:25:00|35373.3|35370.9|35363.8|35361.4|35373.8|35371.4|35363.3|35360.9|575
1630517400000|2021-09-01 17:30:00|35364.8|35362.4|35373.8|35371.4|35377.8|35375.4|35364.8|35362.4|537
1630517700000|2021-09-01 17:35:00|35374.3|35371.9|35372.3|35369.9|35375.8|35373.4|35370.8|35368.4|453
1630518000000|2021-09-01 17:40:00|35372.8|35370.4|35373.8|35371.4|35381.8|35379.4|35366.8|35364.4|566
1630518300000|2021-09-01 17:45:00|35374.3|35371.9|35364.8|35362.4|35374.8|35372.4|35360.8|35358.4|353
1630518600000|2021-09-01 17:50:00|35365.8|35363.4|35368.3|35365.9|35370.3|35367.9|35362.8|35360.4|357
1630518900000|2021-09-01 17:55:00|35368.8|35366.4|35372.8|35370.4|35375.8|35373.4|35366.8|35364.4|408
1630519200000|2021-09-01 18:00:00|35372.3|35369.9|35371.3|35368.9|35374.8|35372.4|35365.8|35363.4|377
1630519500000|2021-09-01 18:05:00|35371.8|35369.4|35370.8|35368.4|35376.8|35374.4|35369.8|35367.4|483
1630519800000|2021-09-01 18:10:00|35371.3|35368.9|35368.8|35366.4|35375.8|35373.4|35368.8|35366.4|379
1630520100000|2021-09-01 18:15:00|35369.3|35366.9|35369.8|35367.4|35371.8|35369.4|35362.8|35360.4|414
1630520400000|2021-09-01 18:20:00|35369.3|35366.9|35356.8|35354.4|35375.3|35372.9|35356.8|35354.4|949
1630520700000|2021-09-01 18:25:00|35357.3|35354.9|35362.8|35360.4|35367.8|35365.4|35356.8|35354.4|680
1630521000000|2021-09-01 18:30:00|35362.3|35359.9|35355.8|35353.4|35364.8|35362.4|35350.3|35347.9|1388
1630521300000|2021-09-01 18:35:00|35356.3|35353.9|35348.8|35346.4|35357.8|35355.4|35346.8|35344.4|1175
1630521600000|2021-09-01 18:40:00|35349.3|35346.9|35345.3|35342.9|35356.8|35354.4|35342.8|35340.4|1029
1630521900000|2021-09-01 18:45:00|35345.8|35343.4|35332.8|35330.4|35346.8|35344.4|35331.8|35329.4|883
1630522200000|2021-09-01 18:50:00|35333.3|35330.9|35334.3|35331.9|35338.8|35336.4|35328.8|35326.4|912
1630522500000|2021-09-01 18:55:00|35334.8|35332.4|35336.3|35333.9|35339.8|35337.4|35331.8|35329.4|627
1630522800000|2021-09-01 19:00:00|35335.8|35333.4|35329.8|35327.4|35338.8|35336.4|35328.3|35325.9|960
1630523100000|2021-09-01 19:05:00|35329.3|35326.9|35321.3|35318.9|35334.3|35331.9|35315.8|35313.4|1108
1630523400000|2021-09-01 19:10:00|35320.8|35318.4|35337.3|35334.9|35337.8|35335.4|35317.8|35315.4|987
1630523700000|2021-09-01 19:15:00|35336.8|35334.4|35338.8|35336.4|35344.3|35341.9|35332.8|35330.4|665
1630524000000|2021-09-01 19:20:00|35340.1|35337.7|35344.1|35341.7|35351.6|35349.2|35340.1|35337.7|581
1630524300000|2021-09-01 19:25:00|35343.6|35341.2|35329.1|35326.7|35345.1|35342.7|35328.6|35326.2|714
1630524600000|2021-09-01 19:30:00|35329.6|35327.2|35323.6|35321.2|35331.1|35328.7|35317.1|35314.7|1020
1630524900000|2021-09-01 19:35:00|35323.1|35320.7|35314.1|35311.7|35328.1|35325.7|35307.1|35304.7|1101
1630525200000|2021-09-01 19:40:00|35313.6|35311.2|35304.6|35302.2|35319.6|35317.2|35295.1|35292.7|1788
1630525500000|2021-09-01 19:45:00|35305.1|35302.7|35306.1|35303.7|35316.1|35313.7|35300.1|35297.7|1134
1630525800000|2021-09-01 19:50:00|35305.6|35303.2|35308.6|35306.2|35317.6|35315.2|35292.6|35290.2|1277
1630526100000|2021-09-01 19:55:00|35309.1|35306.7|35316.1|35313.7|35319.1|35316.7|35294.6|35292.2|2637
1630526400000|2021-09-01 20:00:00|35315.1|35312.7|35318.8|35314|35325.3|35320.5|35310.8|35306|1108
1630526700000|2021-09-01 20:05:00|35319.3|35314.5|35326.3|35321.5|35328.3|35323.5|35318.3|35313.5|469
1630527000000|2021-09-01 20:10:00|35325.8|35321|35324.3|35319.5|35325.8|35321|35316.8|35312|513
1630527300000|2021-09-01 20:15:00|35323.3|35318.5|35315.3|35310.5|35324.3|35319.5|35313.3|35308.5|107
1630527600000|2021-09-01 20:20:00|35316.3|35311.5|35315.3|35310.5|35318.3|35313.5|35314.3|35309.5|26
1630527900000|2021-09-01 20:25:00|35315.8|35311|35317.8|35313|35317.8|35313|35312.8|35308|27
1630528200000|2021-09-01 20:30:00|35317.3|35312.5|35313.8|35309|35318.3|35313.5|35312.3|35307.5|64
1630528500000|2021-09-01 20:35:00|35314.3|35309.5|35312.8|35308|35317.3|35312.5|35312.8|35308|46
1630528800000|2021-09-01 20:40:00|35312.3|35307.5|35310.3|35305.5|35313.3|35308.5|35309.8|35305|82
1630529100000|2021-09-01 20:45:00|35309.8|35305|35300.8|35296|35313.3|35308.5|35299.3|35294.5|164
1630529400000|2021-09-01 20:50:00|35301.3|35296.5|35305.8|35301|35305.8|35301|35295.3|35290.5|109
1630529700000|2021-09-01 20:55:00|35306.3|35301.5|35315.6|35305.8|35316.7|35307|35303.3|35298.5|100
1630530000000|2021-09-01 21:00:00|35315|35305.2|35316|35306.2|35316|35306.2|35312|35302.2|0
1630530300000|2021-09-01 21:05:00|35315.9|35306.1|35315.9|35306.1|35316|35306.2|35315.1|35305.3|0
1630530600000|2021-09-01 21:10:00|35316|35306.2|35313.1|35303.3|35316|35306.2|35313.1|35303.3|0
1630530900000|2021-09-01 21:15:00|35314|35304.2|35312.7|35302.9|35315.5|35305.7|35310.7|35300.9|0
1630531200000|2021-09-01 21:20:00|35310.2|35300.4|35310.6|35300.8|35312.2|35302.4|35307.6|35297.8|0
1630531500000|2021-09-01 21:25:00|35307.7|35297.9|35310.1|35300.3|35310.5|35300.7|35307.6|35297.8|0
1630531800000|2021-09-01 21:30:00|35310.2|35300.4|35310.6|35300.8|35310.6|35300.8|35309.3|35299.5|0
1630532100000|2021-09-01 21:35:00|35310.5|35300.7|35310.8|35301|35312.5|35302.7|35309.7|35299.9|0
1630532400000|2021-09-01 21:40:00|35310.5|35300.7|35308.3|35298.5|35312.5|35302.7|35305.6|35295.8|0
1630532700000|2021-09-01 21:45:00|35308.2|35298.4|35310.7|35300.9|35311.5|35301.7|35308|35298.2|0
1630533000000|2021-09-01 21:50:00|35310|35300.2|35310.2|35300.4|35310.5|35300.7|35309.9|35300.1|0
1630533300000|2021-09-01 21:55:00|35309.6|35299.8|35310.4|35300.6|35311|35301.2|35309|35299.2|0
1630533600000|2021-09-01 22:00:00|35315.8|35311|35314.3|35309.5|35315.8|35311|35307.8|35303|161
1630533900000|2021-09-01 22:05:00|35314.8|35310|35314.8|35310|35317.3|35312.5|35309.3|35304.5|38
1630534200000|2021-09-01 22:10:00|35315.3|35310.5|35311.8|35307|35316.8|35312|35311.8|35307|24
1630534500000|2021-09-01 22:15:00|35312.3|35307.5|35317.3|35312.5|35317.8|35313|35311.8|35307|19
1630534800000|2021-09-01 22:20:00|35316.8|35312|35314.8|35310|35317.8|35313|35313.8|35309|36
1630535100000|2021-09-01 22:25:00|35313.8|35309|35313.3|35308.5|35313.8|35309|35312.3|35307.5|15
1630535400000|2021-09-01 22:30:00|35314.8|35310|35316.3|35311.5|35318.3|35313.5|35314.3|35309.5|41
1630535700000|2021-09-01 22:35:00|35316.8|35312|35314.8|35310|35318.3|35313.5|35313.8|35309|25
1630536000000|2021-09-01 22:40:00|35315.3|35310.5|35315.8|35311|35316.8|35312|35313.8|35309|18
1630536300000|2021-09-01 22:45:00|35315.3|35310.5|35312.8|35308|35315.8|35311|35311.3|35306.5|17
1630536600000|2021-09-01 22:50:00|35312.3|35307.5|35309.8|35305|35313.3|35308.5|35308.3|35303.5|49
1630536900000|2021-09-01 22:55:00|35310.3|35305.5|35310.3|35305.5|35310.3|35305.5|35302.3|35297.5|101
1630537200000|2021-09-01 23:00:00|35309.8|35305|35306.8|35302|35310.3|35305.5|35304.3|35299.5|92
1630537500000|2021-09-01 23:05:00|35308.3|35303.5|35305.8|35301|35310.3|35305.5|35305.3|35300.5|38
1630537800000|2021-09-01 23:10:00|35305.3|35300.5|35308.8|35304|35309.3|35304.5|35303.8|35299|46
1630538100000|2021-09-01 23:15:00|35308.3|35303.5|35303.8|35299|35309.3|35304.5|35302.8|35298|27
1630538400000|2021-09-01 23:20:00|35304.3|35299.5|35308.8|35304|35310.8|35306|35303.8|35299|18
1630538700000|2021-09-01 23:25:00|35309.3|35304.5|35307.8|35303|35309.8|35305|35306.8|35302|45
1630539000000|2021-09-01 23:30:00|35308.3|35303.5|35312.3|35307.5|35316.8|35312|35308.3|35303.5|67
1630539300000|2021-09-01 23:35:00|35312.8|35308|35316.8|35312|35316.8|35312|35309.8|35305|67
1630539600000|2021-09-01 23:40:00|35317.3|35312.5|35311.3|35306.5|35317.3|35312.5|35310.3|35305.5|50
1630539900000|2021-09-01 23:45:00|35310.8|35306|35306.3|35301.5|35313.3|35308.5|35305.3|35300.5|97
1630540200000|2021-09-01 23:50:00|35307.3|35302.5|35311.8|35307|35311.8|35307|35304.3|35299.5|48
1630540500000|2021-09-01 23:55:00|35311.3|35306.5|35310.3|35305.5|35311.8|35307|35308.3|35303.5|43
1630540800000|2021-09-02 00:00:00|35309.3|35304.5|35327.8|35323|35331.8|35327|35308.3|35303.5|354
1630541100000|2021-09-02 00:05:00|35327.3|35322.5|35319.8|35315|35328.3|35323.5|35313.3|35308.5|136
1630541400000|2021-09-02 00:10:00|35320.3|35315.5|35313.3|35308.5|35321.8|35317|35307.8|35303|121
1630541700000|2021-09-02 00:15:00|35313.8|35309|35301.3|35296.5|35315.3|35310.5|35293.3|35288.5|221
1630542000000|2021-09-02 00:20:00|35301.8|35297|35292.8|35288|35302.3|35297.5|35291.3|35286.5|82
1630542300000|2021-09-02 00:25:00|35293.3|35288.5|35271.8|35267|35293.3|35288.5|35253.3|35248.5|768
1630542600000|2021-09-02 00:30:00|35271.3|35266.5|35267.8|35263|35273.8|35269|35265.3|35260.5|138
1630542900000|2021-09-02 00:35:00|35267.3|35262.5|35259.8|35255|35272.8|35268|35254.3|35249.5|157
1630543200000|2021-09-02 00:40:00|35258.3|35253.5|35249.3|35244.5|35265.3|35260.5|35243.8|35239|322
1630543500000|2021-09-02 00:45:00|35248.8|35244|35245.8|35241|35250.8|35246|35240.3|35235.5|211
1630543800000|2021-09-02 00:50:00|35245.3|35240.5|35251.3|35246.5|35251.8|35247|35243.3|35238.5|104
1630544100000|2021-09-02 00:55:00|35251.8|35247|35254.8|35250|35259.8|35255|35248.8|35244|122
1630544400000|2021-09-02 01:00:00|35254.3|35249.5|35251.3|35246.5|35254.3|35249.5|35245.8|35241|141
1630544700000|2021-09-02 01:05:00|35250.8|35246|35259.3|35254.5|35264.8|35260|35250.3|35245.5|186
1630545000000|2021-09-02 01:10:00|35260.3|35255.5|35257.3|35252.5|35260.3|35255.5|35254.3|35249.5|88
1630545300000|2021-09-02 01:15:00|35256.8|35252|35255.8|35251|35260.3|35255.5|35251.3|35246.5|131
1630545600000|2021-09-02 01:20:00|35255.3|35250.5|35262.8|35258|35265.8|35261|35254.8|35250|119
1630545900000|2021-09-02 01:25:00|35263.3|35258.5|35266.8|35262|35269.3|35264.5|35262.3|35257.5|75
1630546200000|2021-09-02 01:30:00|35266.3|35261.5|35271.8|35267|35273.3|35268.5|35262.8|35258|111
1630546500000|2021-09-02 01:35:00|35271.3|35266.5|35273.8|35269|35286.3|35281.5|35270.3|35265.5|454
1630546800000|2021-09-02 01:40:00|35274.3|35269.5|35266.3|35261.5|35276.3|35271.5|35265.3|35260.5|64
1630547100000|2021-09-02 01:45:00|35265.8|35261|35263.8|35259|35275.8|35271|35261.3|35256.5|113
1630547400000|2021-09-02 01:50:00|35263.3|35258.5|35258.8|35254|35269.8|35265|35257.3|35252.5|59
1630547700000|2021-09-02 01:55:00|35258.3|35253.5|35262.8|35258|35267.8|35263|35257.8|35253|48
1630548000000|2021-09-02 02:00:00|35263.3|35258.5|35268.8|35264|35269.3|35264.5|35258.3|35253.5|79
1630548300000|2021-09-02 02:05:00|35269.3|35264.5|35271.3|35266.5|35278.3|35273.5|35266.3|35261.5|80
1630548600000|2021-09-02 02:10:00|35271.8|35267|35276.8|35272|35279.8|35275|35271.3|35266.5|41
1630548900000|2021-09-02 02:15:00|35277.3|35272.5|35280.8|35276|35283.3|35278.5|35276.8|35272|53
1630549200000|2021-09-02 02:20:00|35281.3|35276.5|35271.8|35267|35283.3|35278.5|35271.8|35267|87
1630549500000|2021-09-02 02:25:00|35271.3|35266.5|35269.8|35265|35276.3|35271.5|35268.3|35263.5|63
1630549800000|2021-09-02 02:30:00|35269.3|35264.5|35272.8|35268|35276.3|35271.5|35265.3|35260.5|43
1630550100000|2021-09-02 02:35:00|35272.3|35267.5|35272.8|35268|35281.3|35276.5|35271.3|35266.5|43
1630550400000|2021-09-02 02:40:00|35272.3|35267.5|35273.8|35269|35277.3|35272.5|35271.3|35266.5|41
1630550700000|2021-09-02 02:45:00|35273.3|35268.5|35269.8|35265|35274.8|35270|35268.3|35263.5|145
1630551000000|2021-09-02 02:50:00|35269.3|35264.5|35264.8|35260|35271.8|35267|35264.3|35259.5|69
1630551300000|2021-09-02 02:55:00|35265.3|35260.5|35261.3|35256.5|35267.3|35262.5|35258.3|35253.5|60
1630551600000|2021-09-02 03:00:00|35260.8|35256|35261.3|35256.5|35265.3|35260.5|35258.8|35254|51
1630551900000|2021-09-02 03:05:00|35261.8|35257|35262.8|35258|35263.8|35259|35255.3|35250.5|70
1630552200000|2021-09-02 03:10:00|35262.3|35257.5|35255.8|35251|35262.3|35257.5|35254.3|35249.5|83
1630552500000|2021-09-02 03:15:00|35256.3|35251.5|35245.8|35241|35257.3|35252.5|35244.8|35240|241
1630552800000|2021-09-02 03:20:00|35246.3|35241.5|35251.8|35247|35252.8|35248|35244.8|35240|121
1630553100000|2021-09-02 03:25:00|35251.3|35246.5|35260.8|35256|35263.8|35259|35249.3|35244.5|102
1630553400000|2021-09-02 03:30:00|35260.3|35255.5|35262.8|35258|35265.8|35261|35259.3|35254.5|46
1630553700000|2021-09-02 03:35:00|35263.3|35258.5|35266.8|35262|35268.3|35263.5|35261.8|35257|51
1630554000000|2021-09-02 03:40:00|35266.3|35261.5|35269.8|35265|35270.3|35265.5|35263.8|35259|40
1630554300000|2021-09-02 03:45:00|35270.3|35265.5|35264.8|35260|35271.8|35267|35263.8|35259|38
1630554600000|2021-09-02 03:50:00|35264.3|35259.5|35267.8|35263|35268.3|35263.5|35263.3|35258.5|21
1630554900000|2021-09-02 03:55:00|35268.3|35263.5|35266.8|35262|35269.8|35265|35265.3|35260.5|16
1630555200000|2021-09-02 04:00:00|35266.3|35261.5|35272.3|35267.5|35274.8|35270|35266.3|35261.5|80
1630555500000|2021-09-02 04:05:00|35271.8|35267|35273.3|35268.5|35273.8|35269|35270.8|35266|22
1630555800000|2021-09-02 04:10:00|35273.8|35269|35268.8|35264|35275.3|35270.5|35267.3|35262.5|26
1630556100000|2021-09-02 04:15:00|35269.3|35264.5|35268.3|35263.5|35272.8|35268|35267.3|35262.5|22
1630556400000|2021-09-02 04:20:00|35268.8|35264|35268.8|35264|35271.3|35266.5|35268.3|35263.5|17
1630556700000|2021-09-02 04:25:00|35269.3|35264.5|35267.8|35263|35271.3|35266.5|35266.8|35262|15
1630557000000|2021-09-02 04:30:00|35268.3|35263.5|35270.3|35265.5|35271.3|35266.5|35266.3|35261.5|32
1630557300000|2021-09-02 04:35:00|35269.8|35265|35267.8|35263|35270.8|35266|35267.3|35262.5|20
1630557600000|2021-09-02 04:40:00|35268.3|35263.5|35274.8|35270|35275.8|35271|35268.3|35263.5|35
1630557900000|2021-09-02 04:45:00|35275.3|35270.5|35277.3|35272.5|35277.3|35272.5|35273.3|35268.5|35
1630558200000|2021-09-02 04:50:00|35276.8|35272|35274.8|35270|35278.3|35273.5|35274.3|35269.5|24
1630558500000|2021-09-02 04:55:00|35275.3|35270.5|35277.8|35273|35277.8|35273|35272.3|35267.5|20
1630558800000|2021-09-02 05:00:00|35278.3|35273.5|35276.3|35271.5|35280.3|35275.5|35273.3|35268.5|71
1630559100000|2021-09-02 05:05:00|35276.8|35272|35281.3|35276.5|35281.3|35276.5|35276.3|35271.5|40
1630559400000|2021-09-02 05:10:00|35282.3|35277.5|35274.8|35270|35283.8|35279|35274.8|35270|113
1630559700000|2021-09-02 05:15:00|35274.3|35269.5|35270.8|35266|35274.8|35270|35268.8|35264|85
1630560000000|2021-09-02 05:20:00|35271.3|35266.5|35274.3|35269.5|35275.3|35270.5|35266.3|35261.5|112
1630560300000|2021-09-02 05:25:00|35273.8|35269|35270.8|35266|35273.8|35269|35267.8|35263|35
1630560600000|2021-09-02 05:30:00|35271.3|35266.5|35271.8|35267|35272.8|35268|35267.3|35262.5|44
1630560900000|2021-09-02 05:35:00|35272.3|35267.5|35294.3|35289.5|35294.8|35290|35271.8|35267|211
1630561200000|2021-09-02 05:40:00|35294.8|35290|35286.8|35282|35296.3|35291.5|35285.3|35280.5|97
1630561500000|2021-09-02 05:45:00|35287.3|35282.5|35283.8|35279|35289.3|35284.5|35281.3|35276.5|56
1630561800000|2021-09-02 05:50:00|35283.3|35278.5|35276.3|35271.5|35284.3|35279.5|35276.3|35271.5|73
1630562100000|2021-09-02 05:55:00|35276.8|35272|35288.8|35284|35292.3|35287.5|35276.3|35271.5|123
1630562400000|2021-09-02 06:00:00|35288.2|35284.6|35282.2|35278.6|35290.2|35286.6|35275.2|35271.6|141
1630562700000|2021-09-02 06:05:00|35281.7|35278.1|35286.2|35282.6|35287.2|35283.6|35276.7|35273.1|123
1630563000000|2021-09-02 06:10:00|35285.2|35281.6|35278.2|35274.6|35292.2|35288.6|35277.2|35273.6|133
1630563300000|2021-09-02 06:15:00|35277.7|35274.1|35284.7|35281.1|35285.7|35282.1|35275.7|35272.1|84
1630563600000|2021-09-02 06:20:00|35285.2|35281.6|35285.2|35281.6|35286.2|35282.6|35276.7|35273.1|43
1630563900000|2021-09-02 06:25:00|35285.7|35282.1|35280.2|35276.6|35286.2|35282.6|35278.7|35275.1|58
1630564200000|2021-09-02 06:30:00|35280.7|35277.1|35281.7|35278.1|35282.2|35278.6|35277.2|35273.6|61
1630564500000|2021-09-02 06:35:00|35282.2|35278.6|35295.7|35292.1|35295.7|35292.1|35282.2|35278.6|89
1630564800000|2021-09-02 06:40:00|35295.2|35291.6|35299.2|35295.6|35300.7|35297.1|35293.2|35289.6|109
1630565100000|2021-09-02 06:45:00|35299.7|35296.1|35309.2|35305.6|35309.2|35305.6|35297.2|35293.6|133
1630565400000|2021-09-02 06:50:00|35308.7|35305.1|35311.2|35307.6|35316.2|35312.6|35307.7|35304.1|137
1630565700000|2021-09-02 06:55:00|35310.7|35307.1|35320.2|35316.6|35321.7|35318.1|35309.2|35305.6|174
1630566000000|2021-09-02 07:00:00|35319.2|35315.6|35324.7|35321.1|35326.7|35323.1|35304.7|35301.1|479
1630566300000|2021-09-02 07:05:00|35325.2|35321.6|35321.7|35318.1|35335.7|35332.1|35319.2|35315.6|473
1630566600000|2021-09-02 07:10:00|35320.2|35316.6|35335.2|35331.6|35337.7|35334.1|35313.2|35309.6|351
1630566900000|2021-09-02 07:15:00|35334.7|35331.1|35324.2|35320.6|35336.7|35333.1|35322.7|35319.1|213
1630567200000|2021-09-02 07:20:00|35323.7|35320.1|35330.7|35327.1|35333.7|35330.1|35321.2|35317.6|225
1630567500000|2021-09-02 07:25:00|35331.2|35327.6|35339.7|35336.1|35348.7|35345.1|35330.7|35327.1|371
1630567800000|2021-09-02 07:30:00|35340.2|35336.6|35337.2|35333.6|35341.7|35338.1|35331.7|35328.1|118
1630568100000|2021-09-02 07:35:00|35336.7|35333.1|35336.2|35332.6|35339.2|35335.6|35333.7|35330.1|117
1630568400000|2021-09-02 07:40:00|35336.7|35333.1|35332.2|35328.6|35341.7|35338.1|35330.7|35327.1|206
1630568700000|2021-09-02 07:45:00|35331.7|35328.1|35342.7|35339.1|35345.2|35341.6|35325.7|35322.1|231
1630569000000|2021-09-02 07:50:00|35343.2|35339.6|35344.2|35340.6|35351.7|35348.1|35343.2|35339.6|192
1630569300000|2021-09-02 07:55:00|35344.7|35341.1|35356.7|35353.1|35358.7|35355.1|35344.2|35340.6|195
1630569600000|2021-09-02 08:00:00|35356.2|35352.6|35366.2|35362.6|35373.7|35370.1|35356.2|35352.6|653
1630569900000|2021-09-02 08:05:00|35366.7|35363.1|35380.2|35376.6|35383.7|35380.1|35366.7|35363.1|405
1630570200000|2021-09-02 08:10:00|35380.7|35377.1|35378.2|35374.6|35382.2|35378.6|35375.7|35372.1|250
1630570500000|2021-09-02 08:15:00|35378.7|35375.1|35374.7|35371.1|35384.7|35381.1|35374.7|35371.1|247
1630570800000|2021-09-02 08:20:00|35374.2|35370.6|35367.2|35363.6|35378.2|35374.6|35366.2|35362.6|268
1630571100000|2021-09-02 08:25:00|35367.7|35364.1|35370.7|35367.1|35372.7|35369.1|35366.7|35363.1|150
1630571400000|2021-09-02 08:30:00|35371.2|35367.6|35379.2|35375.6|35387.2|35383.6|35371.2|35367.6|229
1630571700000|2021-09-02 08:35:00|35379.7|35376.1|35378.7|35375.1|35386.7|35383.1|35375.7|35372.1|313
1630572000000|2021-09-02 08:40:00|35378.2|35374.6|35381.7|35378.1|35381.7|35378.1|35372.7|35369.1|208
1630572300000|2021-09-02 08:45:00|35381.2|35377.6|35378.7|35375.1|35383.2|35379.6|35377.2|35373.6|174
1630572600000|2021-09-02 08:50:00|35379.2|35375.6|35379.2|35375.6|35380.7|35377.1|35375.7|35372.1|193
1630572900000|2021-09-02 08:55:00|35378.7|35375.1|35380.2|35376.6|35380.7|35377.1|35376.7|35373.1|235
1630573200000|2021-09-02 09:00:00|35380.7|35377.1|35380.7|35377.1|35384.7|35381.1|35378.7|35375.1|158
1630573500000|2021-09-02 09:05:00|35381.7|35378.1|35376.7|35373.1|35381.7|35378.1|35375.7|35372.1|162
1630573800000|2021-09-02 09:10:00|35377.2|35373.6|35372.2|35368.6|35379.7|35376.1|35371.7|35368.1|217
1630574100000|2021-09-02 09:15:00|35371.7|35368.1|35361.2|35357.6|35373.7|35370.1|35357.2|35353.6|277
1630574400000|2021-09-02 09:20:00|35361.7|35358.1|35356.7|35353.1|35362.7|35359.1|35352.7|35349.1|208
1630574700000|2021-09-02 09:25:00|35356.2|35352.6|35365.7|35362.1|35365.7|35362.1|35355.7|35352.1|158
1630575000000|2021-09-02 09:30:00|35367.2|35363.6|35369.7|35366.1|35375.2|35371.6|35364.2|35360.6|251
1630575300000|2021-09-02 09:35:00|35370.2|35366.6|35369.7|35366.1|35375.2|35371.6|35368.2|35364.6|90
1630575600000|2021-09-02 09:40:00|35370.2|35366.6|35366.2|35362.6|35373.2|35369.6|35363.7|35360.1|139
1630575900000|2021-09-02 09:45:00|35365.7|35362.1|35377.2|35373.6|35378.2|35374.6|35365.7|35362.1|105
1630576200000|2021-09-02 09:50:00|35377.7|35374.1|35368.7|35365.1|35377.7|35374.1|35368.7|35365.1|114
1630576500000|2021-09-02 09:55:00|35369.2|35365.6|35363.7|35360.1|35369.7|35366.1|35360.7|35357.1|145
1630576800000|2021-09-02 10:00:00|35364.2|35360.6|35372.2|35368.6|35374.2|35370.6|35364.2|35360.6|111
1630577100000|2021-09-02 10:05:00|35372.7|35369.1|35373.7|35370.1|35376.2|35372.6|35369.7|35366.1|86
1630577400000|2021-09-02 10:10:00|35373.2|35369.6|35365.2|35361.6|35374.2|35370.6|35362.7|35359.1|115
1630577700000|2021-09-02 10:15:00|35365.7|35362.1|35361.2|35357.6|35366.7|35363.1|35358.7|35355.1|102
1630578000000|2021-09-02 10:20:00|35360.7|35357.1|35364.2|35360.6|35366.7|35363.1|35360.7|35357.1|78
1630578300000|2021-09-02 10:25:00|35364.7|35361.1|35371.2|35367.6|35371.2|35367.6|35363.2|35359.6|133
1630578600000|2021-09-02 10:30:00|35371.7|35368.1|35375.7|35372.1|35377.2|35373.6|35369.7|35366.1|107
1630578900000|2021-09-02 10:35:00|35376.2|35372.6|35369.7|35366.1|35377.2|35373.6|35365.7|35362.1|145
1630579200000|2021-09-02 10:40:00|35369.2|35365.6|35363.7|35360.1|35369.7|35366.1|35362.2|35358.6|97
1630579500000|2021-09-02 10:45:00|35364.2|35360.6|35358.7|35355.1|35365.7|35362.1|35353.7|35350.1|138
1630579800000|2021-09-02 10:50:00|35358.2|35354.6|35368.2|35364.6|35369.2|35365.6|35357.2|35353.6|73
1630580100000|2021-09-02 10:55:00|35367.7|35364.1|35366.7|35363.1|35369.7|35366.1|35363.7|35360.1|50
1630580400000|2021-09-02 11:00:00|35367.7|35364.1|35366.7|35363.1|35369.7|35366.1|35363.7|35360.1|115
1630580700000|2021-09-02 11:05:00|35366.2|35362.6|35368.7|35365.1|35371.2|35367.6|35366.2|35362.6|189
1630581000000|2021-09-02 11:10:00|35368.2|35364.6|35361.7|35358.1|35370.7|35367.1|35361.7|35358.1|139
1630581300000|2021-09-02 11:15:00|35362.2|35358.6|35357.7|35354.1|35364.2|35360.6|35356.7|35353.1|108
1630581600000|2021-09-02 11:20:00|35357.2|35353.6|35351.7|35348.1|35358.2|35354.6|35350.7|35347.1|187
1630581900000|2021-09-02 11:25:00|35351.2|35347.6|35362.7|35359.1|35364.7|35361.1|35351.2|35347.6|170
1630582200000|2021-09-02 11:30:00|35363.2|35359.6|35373.7|35370.1|35375.7|35372.1|35363.2|35359.6|334
1630582500000|2021-09-02 11:35:00|35374.2|35370.6|35373.7|35370.1|35376.7|35373.1|35373.2|35369.6|263
1630582800000|2021-09-02 11:40:00|35374.2|35370.6|35371.2|35367.6|35375.7|35372.1|35369.7|35366.1|163
1630583100000|2021-09-02 11:45:00|35371.7|35368.1|35373.2|35369.6|35376.2|35372.6|35367.7|35364.1|90
1630583400000|2021-09-02 11:50:00|35372.7|35369.1|35369.2|35365.6|35376.7|35373.1|35368.7|35365.1|113
1630583700000|2021-09-02 11:55:00|35368.7|35365.1|35368.2|35364.6|35372.2|35368.6|35368.2|35364.6|74
1630584000000|2021-09-02 12:00:00|35367.7|35364.1|35376.2|35372.6|35376.7|35373.1|35366.7|35363.1|280
1630584300000|2021-09-02 12:05:00|35375.7|35372.1|35366.7|35363.1|35377.7|35374.1|35365.7|35362.1|164
1630584600000|2021-09-02 12:10:00|35367.7|35364.1|35368.7|35365.1|35375.7|35372.1|35366.7|35363.1|190
1630584900000|2021-09-02 12:15:00|35369.2|35365.6|35370.2|35366.6|35371.7|35368.1|35367.7|35364.1|99
1630585200000|2021-09-02 12:20:00|35370.7|35367.1|35368.2|35364.6|35371.7|35368.1|35366.2|35362.6|148
1630585500000|2021-09-02 12:25:00|35368.7|35365.1|35367.7|35364.1|35370.7|35367.1|35363.7|35360.1|145
1630585800000|2021-09-02 12:30:00|35368.2|35364.6|35390.2|35386.6|35403.7|35400.1|35367.7|35364.1|1023
1630586100000|2021-09-02 12:35:00|35390.7|35387.1|35398.2|35394.6|35400.7|35397.1|35388.7|35385.1|336
1630586400000|2021-09-02 12:40:00|35397.7|35394.1|35396.2|35392.6|35397.7|35394.1|35390.7|35387.1|285
1630586700000|2021-09-02 12:45:00|35396.7|35393.1|35408.7|35405.1|35409.2|35405.6|35393.7|35390.1|397
1630587000000|2021-09-02 12:50:00|35408.2|35404.6|35408.2|35404.6|35413.7|35410.1|35407.2|35403.6|479
1630587300000|2021-09-02 12:55:00|35407.7|35404.1|35412.2|35408.6|35418.7|35415.1|35406.7|35403.1|302
1630587600000|2021-09-02 13:00:00|35412.7|35409.1|35427.7|35424.1|35429.7|35426.1|35412.7|35409.1|714
1630587900000|2021-09-02 13:05:00|35427.2|35423.6|35412.2|35408.6|35427.7|35424.1|35411.7|35408.1|351
1630588200000|2021-09-02 13:10:00|35412.7|35409.1|35417.7|35414.1|35417.7|35414.1|35409.2|35405.6|259
1630588500000|2021-09-02 13:15:00|35418.7|35415.1|35423.7|35420.1|35424.7|35421.1|35416.7|35413.1|376
1630588800000|2021-09-02 13:20:00|35423.2|35419.6|35428.2|35424.6|35433.2|35429.6|35423.2|35419.6|300
1630589100000|2021-09-02 13:25:00|35427.7|35424.1|35440.2|35436.6|35445.7|35442.1|35425.2|35421.6|905
1630589400000|2021-09-02 13:30:00|35439.6|35437.2|35433.6|35431.2|35462.1|35459.7|35421.1|35418.7|5660
1630589700000|2021-09-02 13:35:00|35434.1|35431.7|35428.1|35425.7|35455.1|35452.7|35422.1|35419.7|2876
1630590000000|2021-09-02 13:40:00|35427.1|35424.7|35433.6|35431.2|35456.1|35453.7|35425.1|35422.7|2675
1630590300000|2021-09-02 13:45:00|35434.1|35431.7|35438.1|35435.7|35472.1|35469.7|35431.6|35429.2|3500
1630590600000|2021-09-02 13:50:00|35438.6|35436.2|35423.1|35420.7|35446.6|35444.2|35406.1|35403.7|2822
1630590900000|2021-09-02 13:55:00|35423.6|35421.2|35407.6|35405.2|35431.1|35428.7|35395.1|35392.7|1963
1630591200000|2021-09-02 14:00:00|35407.1|35404.7|35399.6|35397.2|35424.1|35421.7|35398.1|35395.7|2042
1630591500000|2021-09-02 14:05:00|35400.1|35397.7|35396.1|35393.7|35415.1|35412.7|35395.6|35393.2|1582
1630591800000|2021-09-02 14:10:00|35396.6|35394.2|35379.6|35377.2|35402.1|35399.7|35374.1|35371.7|2278
1630592100000|2021-09-02 14:15:00|35380.1|35377.7|35391.1|35388.7|35397.6|35395.2|35372.1|35369.7|1588
1630592400000|2021-09-02 14:20:00|35391.6|35389.2|35439.1|35436.7|35440.1|35437.7|35391.1|35388.7|2049
1630592700000|2021-09-02 14:25:00|35438.6|35436.2|35454.1|35451.7|35456.1|35453.7|35433.1|35430.7|1761
1630593000000|2021-09-02 14:30:00|35454.6|35452.2|35454.7|35452.3|35479.1|35476.7|35454.2|35451.8|2916
1630593300000|2021-09-02 14:35:00|35454.2|35451.8|35448.7|35446.3|35461.7|35459.3|35446.7|35444.3|1663
1630593600000|2021-09-02 14:40:00|35449.2|35446.8|35469.2|35466.8|35469.7|35467.3|35444.7|35442.3|1414
1630593900000|2021-09-02 14:45:00|35469.7|35467.3|35460.7|35458.3|35472.7|35470.3|35459.2|35456.8|1833
1630594200000|2021-09-02 14:50:00|35461.7|35459.3|35464.7|35462.3|35477.7|35475.3|35458.7|35456.3|1324
1630594500000|2021-09-02 14:55:00|35464.2|35461.8|35463.7|35461.3|35470.7|35468.3|35456.2|35453.8|1229
1630594800000|2021-09-02 15:00:00|35464.7|35462.3|35469.2|35466.8|35475.7|35473.3|35462.7|35460.3|1216
1630595100000|2021-09-02 15:05:00|35469.7|35467.3|35456.7|35454.3|35472.7|35470.3|35455.7|35453.3|1145
1630595400000|2021-09-02 15:10:00|35456.2|35453.8|35465.7|35463.3|35474.7|35472.3|35455.2|35452.8|1015
1630595700000|2021-09-02 15:15:00|35466.2|35463.8|35468.2|35465.8|35471.2|35468.8|35461.7|35459.3|907
1630596000000|2021-09-02 15:20:00|35468.7|35466.3|35467.7|35465.3|35473.2|35470.8|35459.7|35457.3|829
1630596300000|2021-09-02 15:25:00|35467.2|35464.8|35464.7|35462.3|35471.7|35469.3|35458.2|35455.8|640
1630596600000|2021-09-02 15:30:00|35465.7|35463.3|35459.7|35457.3|35469.7|35467.3|35456.2|35453.8|1025
1630596900000|2021-09-02 15:35:00|35459.2|35456.8|35461.7|35459.3|35469.7|35467.3|35459.2|35456.8|574
1630597200000|2021-09-02 15:40:00|35462.2|35459.8|35466.7|35464.3|35466.7|35464.3|35459.7|35457.3|634
1630597500000|2021-09-02 15:45:00|35467.2|35464.8|35468.7|35466.3|35473.7|35471.3|35466.2|35463.8|827
1630597800000|2021-09-02 15:50:00|35469.2|35466.8|35465.2|35462.8|35472.7|35470.3|35464.2|35461.8|988
1630598100000|2021-09-02 15:55:00|35464.7|35462.3|35464.7|35462.3|35470.7|35468.3|35462.7|35460.3|685
1630598400000|2021-09-02 16:00:00|35465.2|35462.8|35466.7|35464.3|35470.7|35468.3|35463.7|35461.3|774
1630598700000|2021-09-02 16:05:00|35465.7|35463.3|35465.2|35462.8|35467.7|35465.3|35462.7|35460.3|577
1630599000000|2021-09-02 16:10:00|35465.7|35463.3|35461.2|35458.8|35467.7|35465.3|35455.7|35453.3|795
1630599300000|2021-09-02 16:15:00|35461.7|35459.3|35453.7|35451.3|35461.7|35459.3|35450.7|35448.3|750
1630599600000|2021-09-02 16:20:00|35454.2|35451.8|35453.2|35450.8|35457.7|35455.3|35446.7|35444.3|752
1630599900000|2021-09-02 16:25:00|35453.7|35451.3|35454.7|35452.3|35458.2|35455.8|35451.2|35448.8|558
1630600200000|2021-09-02 16:30:00|35455.2|35452.8|35451.7|35449.3|35458.2|35455.8|35450.2|35447.8|473
1630600500000|2021-09-02 16:35:00|35452.2|35449.8|35447.2|35444.8|35454.2|35451.8|35444.7|35442.3|510
1630600800000|2021-09-02 16:40:00|35448.6|35446.2|35452.1|35449.7|35453.1|35450.7|35444.1|35441.7|577
1630601100000|2021-09-02 16:45:00|35452.6|35450.2|35448.6|35446.2|35457.1|35454.7|35447.1|35444.7|617
1630601400000|2021-09-02 16:50:00|35449.1|35446.7|35463.6|35461.2|35465.1|35462.7|35448.1|35445.7|448
1630601700000|2021-09-02 16:55:00|35464.1|35461.7|35466.1|35463.7|35469.1|35466.7|35460.6|35458.2|658
1630602000000|2021-09-02 17:00:00|35465.6|35463.2|35465.1|35462.7|35467.6|35465.2|35462.1|35459.7|404
1630602300000|2021-09-02 17:05:00|35465.6|35463.2|35464.1|35461.7|35470.6|35468.2|35461.1|35458.7|560
1630602600000|2021-09-02 17:10:00|35463.6|35461.2|35459.1|35456.7|35470.6|35468.2|35459.1|35456.7|562
1630602900000|2021-09-02 17:15:00|35459.6|35457.2|35446.1|35443.7|35461.6|35459.2|35445.6|35443.2|676
1630603200000|2021-09-02 17:20:00|35445.6|35443.2|35432.6|35430.2|35448.1|35445.7|35429.1|35426.7|1252
1630603500000|2021-09-02 17:25:00|35433.1|35430.7|35421.1|35418.7|35434.1|35431.7|35420.1|35417.7|1168
1630603800000|2021-09-02 17:30:00|35421.6|35419.2|35424.1|35421.7|35430.6|35428.2|35419.1|35416.7|624
1630604100000|2021-09-02 17:35:00|35424.6|35422.2|35419.1|35416.7|35428.1|35425.7|35408.1|35405.7|1116
1630604400000|2021-09-02 17:40:00|35419.6|35417.2|35418.6|35416.2|35428.6|35426.2|35413.6|35411.2|874
1630604700000|2021-09-02 17:45:00|35419.1|35416.7|35394.6|35392.2|35422.1|35419.7|35394.1|35391.7|1187
1630605000000|2021-09-02 17:50:00|35395.1|35392.7|35386.6|35384.2|35401.1|35398.7|35384.6|35382.2|1197
1630605300000|2021-09-02 17:55:00|35386.1|35383.7|35391.6|35389.2|35398.1|35395.7|35385.6|35383.2|711
1630605600000|2021-09-02 18:00:00|35391.1|35388.7|35375.1|35372.7|35392.1|35389.7|35374.1|35371.7|1138
1630605900000|2021-09-02 18:05:00|35378.1|35375.7|35377.1|35374.7|35382.1|35379.7|35360.1|35357.7|2071
1630606200000|2021-09-02 18:10:00|35377.6|35375.2|35377.1|35374.7|35379.1|35376.7|35354.6|35352.2|1057
1630606500000|2021-09-02 18:15:00|35376.6|35374.2|35384.6|35382.2|35385.1|35382.7|35375.1|35372.7|819
1630606800000|2021-09-02 18:20:00|35384.1|35381.7|35372.6|35370.2|35389.1|35386.7|35372.1|35369.7|700
1630607100000|2021-09-02 18:25:00|35373.1|35370.7|35366.1|35363.7|35379.6|35377.2|35362.1|35359.7|716
1630607400000|2021-09-02 18:30:00|35367.1|35364.7|35373.6|35371.2|35380.1|35377.7|35362.6|35360.2|683
1630607700000|2021-09-02 18:35:00|35374.1|35371.7|35360.1|35357.7|35375.1|35372.7|35351.6|35349.2|944
1630608000000|2021-09-02 18:40:00|35360.6|35358.2|35372.1|35369.7|35372.1|35369.7|35354.1|35351.7|789
1630608300000|2021-09-02 18:45:00|35372.6|35370.2|35381.1|35378.7|35386.1|35383.7|35371.6|35369.2|875
1630608600000|2021-09-02 18:50:00|35381.6|35379.2|35385.1|35382.7|35388.1|35385.7|35380.1|35377.7|483
1630608900000|2021-09-02 18:55:00|35385.6|35383.2|35404.6|35402.2|35410.1|35407.7|35385.1|35382.7|1542
1630609200000|2021-09-02 19:00:00|35404.1|35401.7|35414.6|35412.2|35421.6|35419.2|35404.1|35401.7|1091
1630609500000|2021-09-02 19:05:00|35415.1|35412.7|35396.1|35393.7|35421.1|35418.7|35396.1|35393.7|1013
1630609800000|2021-09-02 19:10:00|35396.6|35394.2|35399.6|35397.2|35406.1|35403.7|35385.1|35382.7|904
1630610100000|2021-09-02 19:15:00|35399.1|35396.7|35395.1|35392.7|35408.1|35405.7|35393.1|35390.7|698
1630610400000|2021-09-02 19:20:00|35395|35392.6|35380|35377.6|35396|35393.6|35374|35371.6|1023
1630610700000|2021-09-02 19:25:00|35379.5|35377.1|35381|35378.6|35388.5|35386.1|35373|35370.6|833
1630611000000|2021-09-02 19:30:00|35381.5|35379.1|35371|35368.6|35388|35385.6|35362|35359.6|1074
1630611300000|2021-09-02 19:35:00|35371.5|35369.1|35366.5|35364.1|35377|35374.6|35353.5|35351.1|1013
1630611600000|2021-09-02 19:40:00|35367|35364.6|35372|35369.6|35385|35382.6|35361.5|35359.1|1413
1630611900000|2021-09-02 19:45:00|35372.5|35370.1|35366|35363.6|35385|35382.6|35355.5|35353.1|896
1630612200000|2021-09-02 19:50:00|35372.5|35370.1|35408|35405.6|35410.5|35408.1|35363.5|35361.1|1851
1630612500000|2021-09-02 19:55:00|35408.5|35406.1|35447.5|35445.1|35449.5|35447.1|35406|35403.6|3250
1630612800000|2021-09-02 20:00:00|35448.7|35443.9|35445.2|35440.4|35461.2|35456.4|35443.2|35438.4|1635
1630613100000|2021-09-02 20:05:00|35446.7|35441.9|35428.2|35423.4|35450.2|35445.4|35428.2|35423.4|726
1630613400000|2021-09-02 20:10:00|35427.2|35422.4|35445.7|35440.9|35448.7|35443.9|35424.7|35419.9|500
1630613700000|2021-09-02 20:15:00|35444.7|35439.9|35449.2|35444.4|35449.2|35444.4|35443.2|35438.4|108
1630614000000|2021-09-02 20:20:00|35448.7|35443.9|35450.2|35445.4|35451.7|35446.9|35447.2|35442.4|106
1630614300000|2021-09-02 20:25:00|35450.7|35445.9|35448.7|35443.9|35451.2|35446.4|35446.2|35441.4|46
1630614600000|2021-09-02 20:30:00|35449.2|35444.4|35444.7|35439.9|35451.2|35446.4|35443.7|35438.9|113
1630614900000|2021-09-02 20:35:00|35444.2|35439.4|35451.7|35446.9|35451.7|35446.9|35443.2|35438.4|85
1630615200000|2021-09-02 20:40:00|35451.2|35446.4|35452.7|35447.9|35453.7|35448.9|35450.7|35445.9|108
1630615500000|2021-09-02 20:45:00|35453.2|35448.4|35452.7|35447.9|35454.7|35449.9|35451.2|35446.4|113
1630615800000|2021-09-02 20:50:00|35452.2|35447.4|35450.2|35445.4|35455.2|35450.4|35449.7|35444.9|87
1630616100000|2021-09-02 20:55:00|35449.7|35444.9|35450.7|35440.9|35454.7|35449.9|35447.2|35440.9|79
1630616400000|2021-09-02 21:00:00|35450.1|35440.3|35451.4|35441.6|35454.2|35444.4|35450.1|35440.3|0
1630616700000|2021-09-02 21:05:00|35451.2|35441.4|35455.8|35446|35457.2|35447.4|35451.2|35441.4|0
1630617000000|2021-09-02 21:10:00|35454.9|35445.1|35454.5|35444.7|35455.5|35445.7|35454.4|35444.6|0
1630617300000|2021-09-02 21:15:00|35454.4|35444.6|35453.4|35443.6|35454.4|35444.6|35453.2|35443.4|0
1630617600000|2021-09-02 21:20:00|35451.7|35441.9|35449.6|35439.8|35451.7|35441.9|35449.1|35439.3|0
1630617900000|2021-09-02 21:25:00|35449.5|35439.7|35449|35439.2|35450|35440.2|35447.3|35437.5|0
1630618200000|2021-09-02 21:30:00|35448.8|35439|35447.9|35438.1|35448.8|35439|35447.9|35438.1|0
1630618500000|2021-09-02 21:35:00|35448|35438.2|35448.3|35438.5|35448.3|35438.5|35447.2|35437.4|0
1630618800000|2021-09-02 21:40:00|35448.6|35438.8|35449.4|35439.6|35449.7|35439.9|35447.1|35437.3|0
1630619100000|2021-09-02 21:45:00|35449.5|35439.7|35447.1|35437.3|35449.9|35440.1|35447.1|35437.3|0
1630619400000|2021-09-02 21:50:00|35447.4|35437.6|35447.3|35437.5|35447.5|35437.7|35447.3|35437.5|0
1630619700000|2021-09-02 21:55:00|35448.1|35438.3|35447.7|35437.9|35449.3|35439.5|35447.7|35437.9|0
1630620000000|2021-09-02 22:00:00|35448.5|35438.7|35447.2|35442.4|35454.7|35449.9|35445.2|35436.7|97
1630620300000|2021-09-02 22:05:00|35446.7|35441.9|35446.7|35441.9|35448.2|35443.4|35445.2|35440.4|51
1630620600000|2021-09-02 22:10:00|35447.2|35442.4|35442.7|35437.9|35448.7|35443.9|35442.7|35437.9|77
1630620900000|2021-09-02 22:15:00|35442.2|35437.4|35445.2|35440.4|35445.2|35440.4|35441.7|35436.9|33
1630621200000|2021-09-02 22:20:00|35445.7|35440.9|35446.2|35441.4|35446.7|35441.9|35440.7|35435.9|27
1630621500000|2021-09-02 22:25:00|35446.7|35441.9|35454.2|35449.4|35454.7|35449.9|35446.7|35441.9|45
1630621800000|2021-09-02 22:30:00|35454.7|35449.9|35455.7|35450.9|35457.7|35452.9|35452.7|35447.9|112
1630622100000|2021-09-02 22:35:00|35456.2|35451.4|35451.7|35446.9|35456.7|35451.9|35451.2|35446.4|36
1630622400000|2021-09-02 22:40:00|35452.2|35447.4|35453.7|35448.9|35455.2|35450.4|35449.7|35444.9|31
1630622700000|2021-09-02 22:45:00|35453.2|35448.4|35449.2|35444.4|35454.2|35449.4|35449.2|35444.4|19
1630623000000|2021-09-02 22:50:00|35449.7|35444.9|35450.7|35445.9|35451.2|35446.4|35447.2|35442.4|50
1630623300000|2021-09-02 22:55:00|35451.2|35446.4|35449.2|35444.4|35451.2|35446.4|35448.2|35443.4|27
1630623600000|2021-09-02 23:00:00|35449.7|35444.9|35445.7|35440.9|35450.2|35445.4|35445.2|35440.4|62
1630623900000|2021-09-02 23:05:00|35445.2|35440.4|35439.7|35434.9|35446.2|35441.4|35437.7|35432.9|108
1630624200000|2021-09-02 23:10:00|35439.2|35434.4|35433.7|35428.9|35439.7|35434.9|35433.2|35428.4|86
1630624500000|2021-09-02 23:15:00|35434.2|35429.4|35438.2|35433.4|35440.2|35435.4|35433.7|35428.9|37
1630624800000|2021-09-02 23:20:00|35437.2|35432.4|35437.2|35432.4|35438.2|35433.4|35434.7|35429.9|60
1630625100000|2021-09-02 23:25:00|35436.2|35431.4|35434.2|35429.4|35437.2|35432.4|35431.7|35426.9|45
1630625400000|2021-09-02 23:30:00|35436.2|35431.4|35426.7|35421.9|35436.2|35431.4|35426.2|35421.4|105
1630625700000|2021-09-02 23:35:00|35427.2|35422.4|35431.7|35426.9|35434.7|35429.9|35426.2|35421.4|64
1630626000000|2021-09-02 23:40:00|35432.2|35427.4|35433.2|35428.4|35434.7|35429.9|35430.2|35425.4|30
1630626300000|2021-09-02 23:45:00|35433.7|35428.9|35438.2|35433.4|35439.2|35434.4|35433.2|35428.4|72
1630626600000|2021-09-02 23:50:00|35438.7|35433.9|35436.2|35431.4|35440.2|35435.4|35433.7|35428.9|33
1630626900000|2021-09-02 23:55:00|35435.7|35430.9|35433.2|35428.4|35435.7|35430.9|35431.7|35426.9|74
1630627200000|2021-09-03 00:00:00|35432.2|35427.4|35440.2|35435.4|35445.2|35440.4|35432.2|35427.4|158
1630627500000|2021-09-03 00:05:00|35440.7|35435.9|35452.2|35447.4|35454.2|35449.4|35435.7|35430.9|119
1630627800000|2021-09-03 00:10:00|35452.7|35447.9|35454.7|35449.9|35462.7|35457.9|35449.7|35444.9|161
1630628100000|2021-09-03 00:15:00|35455.2|35450.4|35452.7|35447.9|35458.7|35453.9|35449.2|35444.4|97
1630628400000|2021-09-03 00:20:00|35452.2|35447.4|35452.7|35447.9|35454.2|35449.4|35447.7|35442.9|25
1630628700000|2021-09-03 00:25:00|35453.2|35448.4|35451.7|35446.9|35455.2|35450.4|35448.7|35443.9|46
1630629000000|2021-09-03 00:30:00|35452.2|35447.4|35454.7|35449.9|35455.2|35450.4|35449.7|35444.9|32
1630629300000|2021-09-03 00:35:00|35455.2|35450.4|35457.7|35452.9|35458.2|35453.4|35451.7|35446.9|48
1630629600000|2021-09-03 00:40:00|35458.2|35453.4|35457.7|35452.9|35461.7|35456.9|35455.7|35450.9|61
1630629900000|2021-09-03 00:45:00|35458.2|35453.4|35457.7|35452.9|35458.2|35453.4|35453.7|35448.9|39
1630630200000|2021-09-03 00:50:00|35458.2|35453.4|35454.7|35449.9|35459.7|35454.9|35454.2|35449.4|23
1630630500000|2021-09-03 00:55:00|35455.2|35450.4|35454.7|35449.9|35457.2|35452.4|35452.2|35447.4|40
1630630800000|2021-09-03 01:00:00|35455.2|35450.4|35454.7|35449.9|35457.2|35452.4|35451.7|35446.9|50
1630631100000|2021-09-03 01:05:00|35455.2|35450.4|35448.7|35443.9|35455.7|35450.9|35448.7|35443.9|38
1630631400000|2021-09-03 01:10:00|35448.2|35443.4|35449.7|35444.9|35452.7|35447.9|35447.2|35442.4|65
1630631700000|2021-09-03 01:15:00|35449.2|35444.4|35448.7|35443.9|35452.7|35447.9|35445.2|35440.4|105
1630632000000|2021-09-03 01:20:00|35448.2|35443.4|35444.2|35439.4|35448.2|35443.4|35441.2|35436.4|105
1630632300000|2021-09-03 01:25:00|35443.7|35438.9|35450.7|35445.9|35451.7|35446.9|35441.7|35436.9|55
1630632600000|2021-09-03 01:30:00|35451.2|35446.4|35447.2|35442.4|35451.7|35446.9|35443.2|35438.4|57
1630632900000|2021-09-03 01:35:00|35447.7|35442.9|35443.7|35438.9|35449.7|35444.9|35442.2|35437.4|40
1630633200000|2021-09-03 01:40:00|35443.2|35438.4|35433.2|35428.4|35443.7|35438.9|35432.7|35427.9|72
1630633500000|2021-09-03 01:45:00|35432.2|35427.4|35444.2|35439.4|35444.7|35439.9|35430.2|35425.4|112
1630633800000|2021-09-03 01:50:00|35444.7|35439.9|35446.2|35441.4|35446.2|35441.4|35440.2|35435.4|35
1630634100000|2021-09-03 01:55:00|35445.7|35440.9|35440.7|35435.9|35447.2|35442.4|35438.7|35433.9|70
1630634400000|2021-09-03 02:00:00|35441.2|35436.4|35443.7|35438.9|35443.7|35438.9|35437.2|35432.4|49
1630634700000|2021-09-03 02:05:00|35443.2|35438.4|35452.7|35447.9|35454.2|35449.4|35441.7|35436.9|106
1630635000000|2021-09-03 02:10:00|35453.2|35448.4|35449.7|35444.9|35454.2|35449.4|35445.2|35440.4|79
1630635300000|2021-09-03 02:15:00|35449.2|35444.4|35457.7|35452.9|35461.2|35456.4|35448.7|35443.9|132
1630635600000|2021-09-03 02:20:00|35458.2|35453.4|35456.7|35451.9|35460.7|35455.9|35451.7|35446.9|39
1630635900000|2021-09-03 02:25:00|35457.2|35452.4|35457.7|35452.9|35458.7|35453.9|35449.7|35444.9|74
1630636200000|2021-09-03 02:30:00|35457.2|35452.4|35460.2|35455.4|35461.2|35456.4|35449.2|35444.4|66
1630636500000|2021-09-03 02:35:00|35460.7|35455.9|35468.2|35463.4|35471.2|35466.4|35457.2|35452.4|205
1630636800000|2021-09-03 02:40:00|35468.7|35463.9|35469.7|35464.9|35471.7|35466.9|35465.2|35460.4|140
1630637100000|2021-09-03 02:45:00|35469.2|35464.4|35481.7|35476.9|35486.2|35481.4|35468.7|35463.9|329
1630637400000|2021-09-03 02:50:00|35481.2|35476.4|35492.7|35487.9|35495.2|35490.4|35480.7|35475.9|215
1630637700000|2021-09-03 02:55:00|35493.2|35488.4|35518.2|35513.4|35518.2|35513.4|35490.7|35485.9|508
1630638000000|2021-09-03 03:00:00|35518.7|35513.9|35503.7|35498.9|35522.2|35517.4|35501.2|35496.4|547
1630638300000|2021-09-03 03:05:00|35504.2|35499.4|35502.2|35497.4|35511.2|35506.4|35501.7|35496.9|110
1630638600000|2021-09-03 03:10:00|35502.7|35497.9|35503.7|35498.9|35507.2|35502.4|35499.2|35494.4|100
1630638900000|2021-09-03 03:15:00|35503.2|35498.4|35492.7|35487.9|35507.2|35502.4|35490.7|35485.9|244
1630639200000|2021-09-03 03:20:00|35492.2|35487.4|35500.7|35495.9|35500.7|35495.9|35490.2|35485.4|205
1630639500000|2021-09-03 03:25:00|35500.2|35495.4|35498.7|35493.9|35502.2|35497.4|35494.7|35489.9|50
1630639800000|2021-09-03 03:30:00|35498.2|35493.4|35495.7|35490.9|35500.2|35495.4|35490.7|35485.9|100
1630640100000|2021-09-03 03:35:00|35496.2|35491.4|35491.7|35486.9|35496.7|35491.9|35484.2|35479.4|87
1630640400000|2021-09-03 03:40:00|35491.2|35486.4|35494.7|35489.9|35496.2|35491.4|35488.2|35483.4|53
1630640700000|2021-09-03 03:45:00|35494.2|35489.4|35495.2|35490.4|35498.2|35493.4|35491.7|35486.9|79
1630641000000|2021-09-03 03:50:00|35494.7|35489.9|35498.7|35493.9|35499.7|35494.9|35494.2|35489.4|42
1630641300000|2021-09-03 03:55:00|35498.2|35493.4|35500.2|35495.4|35506.2|35501.4|35498.2|35493.4|83
1630641600000|2021-09-03 04:00:00|35499.7|35494.9|35501.7|35496.9|35502.2|35497.4|35495.7|35490.9|51
1630641900000|2021-09-03 04:05:00|35501.2|35496.4|35501.2|35496.4|35503.7|35498.9|35497.2|35492.4|63
1630642200000|2021-09-03 04:10:00|35500.7|35495.9|35503.7|35498.9|35505.2|35500.4|35500.2|35495.4|62
1630642500000|2021-09-03 04:15:00|35504.2|35499.4|35501.7|35496.9|35505.2|35500.4|35501.2|35496.4|41
1630642800000|2021-09-03 04:20:00|35502.2|35497.4|35510.7|35505.9|35513.2|35508.4|35502.2|35497.4|115
1630643100000|2021-09-03 04:25:00|35511.2|35506.4|35512.7|35507.9|35515.7|35510.9|35510.2|35505.4|149
1630643400000|2021-09-03 04:30:00|35512.2|35507.4|35507.7|35502.9|35513.2|35508.4|35506.2|35501.4|78
1630643700000|2021-09-03 04:35:00|35508.2|35503.4|35506.2|35501.4|35508.7|35503.9|35505.2|35500.4|39
1630644000000|2021-09-03 04:40:00|35505.2|35500.4|35498.7|35493.9|35505.2|35500.4|35496.7|35491.9|142
1630644300000|2021-09-03 04:45:00|35499.2|35494.4|35500.7|35495.9|35501.2|35496.4|35495.2|35490.4|57
1630644600000|2021-09-03 04:50:00|35500.2|35495.4|35503.2|35498.4|35504.2|35499.4|35496.2|35491.4|71
1630644900000|2021-09-03 04:55:00|35502.7|35497.9|35506.7|35501.9|35507.2|35502.4|35500.2|35495.4|86
1630645200000|2021-09-03 05:00:00|35507.2|35502.4|35513.2|35508.4|35515.7|35510.9|35504.7|35499.9|220
1630645500000|2021-09-03 05:05:00|35512.7|35507.9|35502.2|35497.4|35512.7|35507.9|35500.2|35495.4|80
1630645800000|2021-09-03 05:10:00|35501.7|35496.9|35497.7|35492.9|35502.2|35497.4|35496.2|35491.4|76
1630646100000|2021-09-03 05:15:00|35497.2|35492.4|35501.7|35496.9|35503.2|35498.4|35496.7|35491.9|100
1630646400000|2021-09-03 05:20:00|35501.2|35496.4|35504.2|35499.4|35507.7|35502.9|35500.7|35495.9|41
1630646700000|2021-09-03 05:25:00|35504.7|35499.9|35507.2|35502.4|35507.7|35502.9|35502.7|35497.9|41
1630647000000|2021-09-03 05:30:00|35506.7|35501.9|35509.7|35504.9|35513.2|35508.4|35504.2|35499.4|100
1630647300000|2021-09-03 05:35:00|35509.2|35504.4|35510.2|35505.4|35514.2|35509.4|35508.7|35503.9|62
1630647600000|2021-09-03 05:40:00|35509.7|35504.9|35512.2|35507.4|35515.2|35510.4|35508.7|35503.9|78
1630647900000|2021-09-03 05:45:00|35511.7|35506.9|35522.2|35517.4|35523.7|35518.9|35511.2|35506.4|152
1630648200000|2021-09-03 05:50:00|35522.7|35517.9|35514.7|35509.9|35523.2|35518.4|35513.7|35508.9|104
1630648500000|2021-09-03 05:55:00|35514.2|35509.4|35515.7|35510.9|35516.7|35511.9|35512.2|35507.4|83
1630648800000|2021-09-03 06:00:00|35515.1|35511.5|35513.6|35510|35517.6|35514|35508.1|35504.5|215
1630649100000|2021-09-03 06:05:00|35514.1|35510.5|35496.1|35492.5|35514.6|35511|35495.1|35491.5|263
1630649400000|2021-09-03 06:10:00|35496.6|35493|35500.1|35496.5|35502.1|35498.5|35493.6|35490|177
1630649700000|2021-09-03 06:15:00|35499.6|35496|35495.1|35491.5|35499.6|35496|35492.6|35489|163
1630650000000|2021-09-03 06:20:00|35495.6|35492|35498.1|35494.5|35498.6|35495|35493.1|35489.5|104
1630650300000|2021-09-03 06:25:00|35498.6|35495|35490.1|35486.5|35498.6|35495|35487.6|35484|178
1630650600000|2021-09-03 06:30:00|35489.6|35486|35489.1|35485.5|35490.6|35487|35483.1|35479.5|323
1630650900000|2021-09-03 06:35:00|35489.6|35486|35488.1|35484.5|35491.6|35488|35483.6|35480|82
1630651200000|2021-09-03 06:40:00|35487.6|35484|35487.1|35483.5|35490.1|35486.5|35486.6|35483|49
1630651500000|2021-09-03 06:45:00|35486.6|35483|35488.6|35485|35489.1|35485.5|35478.1|35474.5|140
1630651800000|2021-09-03 06:50:00|35488.1|35484.5|35494.6|35491|35496.1|35492.5|35484.1|35480.5|197
1630652100000|2021-09-03 06:55:00|35494.1|35490.5|35490.1|35486.5|35494.1|35490.5|35485.6|35482|115
1630652400000|2021-09-03 07:00:00|35489.6|35486|35481.1|35477.5|35500.6|35497|35479.6|35476|414
1630652700000|2021-09-03 07:05:00|35481.6|35478|35463.1|35459.5|35483.6|35480|35456.1|35452.5|488
1630653000000|2021-09-03 07:10:00|35463.6|35460|35464.1|35460.5|35466.6|35463|35455.6|35452|255
1630653300000|2021-09-03 07:15:00|35463.6|35460|35463.1|35459.5|35465.6|35462|35453.6|35450|191
1630653600000|2021-09-03 07:20:00|35462.6|35459|35464.1|35460.5|35470.1|35466.5|35461.1|35457.5|172
1630653900000|2021-09-03 07:25:00|35463.6|35460|35466.1|35462.5|35469.1|35465.5|35463.1|35459.5|157
1630654200000|2021-09-03 07:30:00|35465.6|35462|35467.6|35464|35470.6|35467|35460.1|35456.5|222
1630654500000|2021-09-03 07:35:00|35468.1|35464.5|35479.1|35475.5|35482.6|35479|35467.1|35463.5|289
1630654800000|2021-09-03 07:40:00|35479.6|35476|35486.1|35482.5|35487.1|35483.5|35475.1|35471.5|166
1630655100000|2021-09-03 07:45:00|35486.6|35483|35492.1|35488.5|35500.1|35496.5|35485.1|35481.5|224
1630655400000|2021-09-03 07:50:00|35492.6|35489|35489.6|35486|35496.1|35492.5|35484.6|35481|218
1630655700000|2021-09-03 07:55:00|35490.1|35486.5|35494.6|35491|35496.1|35492.5|35487.6|35484|124
1630656000000|2021-09-03 08:00:00|35494.1|35490.5|35493.1|35489.5|35495.6|35492|35486.6|35483|159
1630656300000|2021-09-03 08:05:00|35492.6|35489|35496.6|35493|35499.1|35495.5|35491.1|35487.5|108
1630656600000|2021-09-03 08:10:00|35497.1|35493.5|35493.6|35490|35497.1|35493.5|35488.1|35484.5|113
1630656900000|2021-09-03 08:15:00|35494.1|35490.5|35490.6|35487|35494.1|35490.5|35487.6|35484|81
1630657200000|2021-09-03 08:20:00|35489.1|35485.5|35492.6|35489|35494.6|35491|35488.6|35485|83
1630657500000|2021-09-03 08:25:00|35493.1|35489.5|35497.1|35493.5|35497.1|35493.5|35490.6|35487|67
1630657800000|2021-09-03 08:30:00|35496.6|35493|35494.1|35490.5|35501.6|35498|35491.6|35488|149
1630658100000|2021-09-03 08:35:00|35493.6|35490|35496.1|35492.5|35497.6|35494|35491.6|35488|102
1630658400000|2021-09-03 08:40:00|35496.6|35493|35504.1|35500.5|35504.6|35501|35495.6|35492|128
1630658700000|2021-09-03 08:45:00|35503.6|35500|35504.6|35501|35506.6|35503|35501.1|35497.5|132
1630659000000|2021-09-03 08:50:00|35504.1|35500.5|35500.1|35496.5|35504.6|35501|35497.6|35494|111
1630659300000|2021-09-03 08:55:00|35500.6|35497|35493.1|35489.5|35501.6|35498|35491.6|35488|108
1630659600000|2021-09-03 09:00:00|35492.6|35489|35487.6|35484|35494.1|35490.5|35484.6|35481|149
1630659900000|2021-09-03 09:05:00|35487.1|35483.5|35492.1|35488.5|35492.6|35489|35485.6|35482|95
1630660200000|2021-09-03 09:10:00|35491.6|35488|35494.6|35491|35497.6|35494|35490.6|35487|133
1630660500000|2021-09-03 09:15:00|35495.1|35491.5|35489.6|35486|35495.1|35491.5|35488.1|35484.5|104
1630660800000|2021-09-03 09:20:00|35489.1|35485.5|35490.6|35487|35490.6|35487|35483.1|35479.5|137
1630661100000|2021-09-03 09:25:00|35491.1|35487.5|35490.1|35486.5|35491.6|35488|35485.6|35482|107
1630661400000|2021-09-03 09:30:00|35489.6|35486|35487.1|35483.5|35493.1|35489.5|35484.1|35480.5|92
1630661700000|2021-09-03 09:35:00|35486.6|35483|35487.1|35483.5|35489.6|35486|35483.6|35480|116
1630662000000|2021-09-03 09:40:00|35487.6|35484|35490.6|35487|35494.1|35490.5|35487.1|35483.5|124
1630662300000|2021-09-03 09:45:00|35489.6|35486|35484.6|35481|35489.6|35486|35483.1|35479.5|100
1630662600000|2021-09-03 09:50:00|35485.1|35481.5|35484.6|35481|35487.6|35484|35480.6|35477|138
1630662900000|2021-09-03 09:55:00|35484.1|35480.5|35485.1|35481.5|35485.6|35482|35480.6|35477|67
1630663200000|2021-09-03 10:00:00|35484.6|35481|35487.6|35484|35489.1|35485.5|35483.6|35480|54
1630663500000|2021-09-03 10:05:00|35488.1|35484.5|35489.1|35485.5|35489.6|35486|35483.1|35479.5|80
1630663800000|2021-09-03 10:10:00|35488.6|35485|35496.1|35492.5|35496.6|35493|35488.6|35485|126
1630664100000|2021-09-03 10:15:00|35495.6|35492|35501.6|35498|35502.1|35498.5|35494.6|35491|154
1630664400000|2021-09-03 10:20:00|35501.1|35497.5|35504.6|35501|35504.6|35501|35499.6|35496|166
1630664700000|2021-09-03 10:25:00|35503.1|35499.5|35505.6|35502|35510.1|35506.5|35502.1|35498.5|205
1630665000000|2021-09-03 10:30:00|35505.1|35501.5|35504.6|35501|35506.1|35502.5|35500.6|35497|146
1630665300000|2021-09-03 10:35:00|35505.1|35501.5|35500.6|35497|35507.6|35504|35500.1|35496.5|132
1630665600000|2021-09-03 10:40:00|35501.1|35497.5|35501.6|35498|35503.6|35500|35498.6|35495|97
1630665900000|2021-09-03 10:45:00|35501.1|35497.5|35502.6|35499|35505.1|35501.5|35499.1|35495.5|78
1630666200000|2021-09-03 10:50:00|35503.6|35500|35501.6|35498|35506.1|35502.5|35500.6|35497|59
1630666500000|2021-09-03 10:55:00|35501.1|35497.5|35503.6|35500|35509.6|35506|35499.6|35496|308
1630666800000|2021-09-03 11:00:00|35504.1|35500.5|35495.6|35492|35504.1|35500.5|35495.1|35491.5|209
1630667100000|2021-09-03 11:05:00|35496.1|35492.5|35491.1|35487.5|35498.6|35495|35491.1|35487.5|96
1630667400000|2021-09-03 11:10:00|35490.6|35487|35491.6|35488|35493.6|35490|35489.6|35486|161
1630667700000|2021-09-03 11:15:00|35491.1|35487.5|35490.6|35487|35492.6|35489|35489.6|35486|75
1630668000000|2021-09-03 11:20:00|35491.1|35487.5|35499.1|35495.5|35499.6|35496|35490.6|35487|92
1630668300000|2021-09-03 11:25:00|35498.6|35495|35495.6|35492|35501.6|35498|35495.1|35491.5|112
1630668600000|2021-09-03 11:30:00|35495.1|35491.5|35497.1|35493.5|35501.1|35497.5|35491.1|35487.5|112
1630668900000|2021-09-03 11:35:00|35497.6|35494|35490.1|35486.5|35499.6|35496|35489.6|35486|187
1630669200000|2021-09-03 11:40:00|35489.6|35486|35487.1|35483.5|35492.1|35488.5|35486.6|35483|197
1630669500000|2021-09-03 11:45:00|35487.6|35484|35487.6|35484|35491.6|35488|35485.1|35481.5|155
1630669800000|2021-09-03 11:50:00|35488.1|35484.5|35481.6|35478|35490.6|35487|35479.6|35476|181
1630670100000|2021-09-03 11:55:00|35482.1|35478.5|35475.6|35472|35485.6|35482|35472.6|35469|244
1630670400000|2021-09-03 12:00:00|35476.1|35472.5|35479.1|35475.5|35480.6|35477|35475.6|35472|372
1630670700000|2021-09-03 12:05:00|35478.6|35475|35470.1|35466.5|35480.6|35477|35469.6|35466|248
1630671000000|2021-09-03 12:10:00|35469.6|35466|35484.1|35480.5|35485.1|35481.5|35467.6|35464|388
1630671300000|2021-09-03 12:15:00|35483.6|35480|35482.1|35478.5|35488.6|35485|35476.1|35472.5|257
1630671600000|2021-09-03 12:20:00|35481.6|35478|35485.1|35481.5|35487.6|35484|35478.1|35474.5|160
1630671900000|2021-09-03 12:25:00|35484.6|35481|35484.6|35481|35491.6|35488|35482.1|35478.5|181
1630672200000|2021-09-03 12:30:00|35484.1|35480.5|35443.1|35439.5|35507.1|35503.5|35387.6|35384|5710
1630672500000|2021-09-03 12:35:00|35443.6|35440|35421.1|35417.5|35472.1|35468.5|35414.6|35411|2820
1630672800000|2021-09-03 12:40:00|35421.6|35418|35421.1|35417.5|35430.1|35426.5|35383.6|35380|2144
1630673100000|2021-09-03 12:45:00|35420.1|35416.5|35428.1|35424.5|35435.1|35431.5|35405.6|35402|962
1630673400000|2021-09-03 12:50:00|35427.6|35424|35438.1|35434.5|35445.1|35441.5|35421.6|35418|716
1630673700000|2021-09-03 12:55:00|35437.6|35434|35452.6|35449|35452.6|35449|35435.6|35432|688
1630674000000|2021-09-03 13:00:00|35452.1|35448.5|35476.1|35472.5|35478.6|35475|35451.1|35447.5|1304
1630674300000|2021-09-03 13:05:00|35476.6|35473|35471.1|35467.5|35483.6|35480|35466.6|35463|568
1630674600000|2021-09-03 13:10:00|35471.6|35468|35460.1|35456.5|35472.6|35469|35458.6|35455|522
1630674900000|2021-09-03 13:15:00|35460.6|35457|35435.1|35431.5|35465.1|35461.5|35435.1|35431.5|825
1630675200000|2021-09-03 13:20:00|35434.6|35431|35388.6|35385|35437.1|35433.5|35348.1|35344.5|3409
1630675500000|2021-09-03 13:25:00|35388.1|35384.5|35323.6|35320|35388.1|35384.5|35313.6|35310|3304
1630675800000|2021-09-03 13:30:00|35323|35320.6|35369|35366.6|35399.5|35397.1|35323|35320.6|8298
1630676100000|2021-09-03 13:35:00|35369.5|35367.1|35329.5|35327.1|35373|35370.6|35326.5|35324.1|3598
1630676400000|2021-09-03 13:40:00|35330|35327.6|35312.5|35310.1|35342.5|35340.1|35311.5|35309.1|3194
1630676700000|2021-09-03 13:45:00|35312|35309.6|35331|35328.6|35336.5|35334.1|35296.5|35294.1|3770
1630677000000|2021-09-03 13:50:00|35328|35325.6|35313|35310.6|35328|35325.6|35281.5|35279.1|3864
1630677300000|2021-09-03 13:55:00|35312|35309.6|35305.5|35303.1|35313|35310.6|35283.5|35281.1|2293
1630677600000|2021-09-03 14:00:00|35306.5|35304.1|35334.5|35332.1|35335|35332.6|35267|35264.6|4576
1630677900000|2021-09-03 14:05:00|35335|35332.6|35339|35336.6|35352|35349.6|35316|35313.6|3629
1630678200000|2021-09-03 14:10:00|35338.5|35336.1|35384.5|35382.1|35389|35386.6|35328.5|35326.1|3222
1630678500000|2021-09-03 14:15:00|35384|35381.6|35385|35382.6|35405|35402.6|35368.5|35366.1|2571
1630678800000|2021-09-03 14:20:00|35385.5|35383.1|35373|35370.6|35391|35388.6|35370|35367.6|1457
1630679100000|2021-09-03 14:25:00|35372.5|35370.1|35382.5|35380.1|35392|35389.6|35371|35368.6|1352
1630679400000|2021-09-03 14:30:00|35382|35379.6|35389.5|35387.1|35391.5|35389.1|35372.5|35370.1|1022
1630679700000|2021-09-03 14:35:00|35389|35386.6|35371|35368.6|35395|35392.6|35369|35366.6|1373
1630680000000|2021-09-03 14:40:00|35370.5|35368.1|35368.5|35366.1|35371|35368.6|35348.5|35346.1|2220
1630680300000|2021-09-03 14:45:00|35368|35365.6|35371|35368.6|35375|35372.6|35352.5|35350.1|1384
1630680600000|2021-09-03 14:50:00|35371.5|35369.1|35361.5|35359.1|35375|35372.6|35349.5|35347.1|1156
1630680900000|2021-09-03 14:55:00|35361|35358.6|35377.5|35375.1|35379|35376.6|35355.5|35353.1|1038
1630681200000|2021-09-03 15:00:00|35377|35374.6|35388.5|35386.1|35393|35390.6|35372.5|35370.1|981
1630681500000|2021-09-03 15:05:00|35389|35386.6|35410.5|35408.1|35411|35408.6|35378|35375.6|1284
1630681800000|2021-09-03 15:10:00|35410|35407.6|35406.5|35404.1|35425|35422.6|35403|35400.6|1745
1630682100000|2021-09-03 15:15:00|35407|35404.6|35382|35379.6|35407.5|35405.1|35373|35370.6|1617
1630682400000|2021-09-03 15:20:00|35381.5|35379.1|35385|35382.6|35386|35383.6|35368|35365.6|1118
1630682700000|2021-09-03 15:25:00|35384.5|35382.1|35380|35377.6|35395|35392.6|35372|35369.6|1050
1630683000000|2021-09-03 15:30:00|35379.5|35377.1|35373|35370.6|35386.5|35384.1|35369|35366.6|988
1630683300000|2021-09-03 15:35:00|35372.5|35370.1|35359|35356.6|35380.5|35378.1|35359|35356.6|742
1630683600000|2021-09-03 15:40:00|35359.5|35357.1|35371|35368.6|35374|35371.6|35353|35350.6|934
1630683900000|2021-09-03 15:45:00|35371.5|35369.1|35370|35367.6|35378|35375.6|35362.5|35360.1|505
1630684200000|2021-09-03 15:50:00|35369.5|35367.1|35351.5|35349.1|35370.5|35368.1|35347.5|35345.1|838
1630684500000|2021-09-03 15:55:00|35351|35348.6|35344|35341.6|35359|35356.6|35340|35337.6|995
1630684800000|2021-09-03 16:00:00|35345|35342.6|35349|35346.6|35350.5|35348.1|35333.5|35331.1|1237
1630685100000|2021-09-03 16:05:00|35348.5|35346.1|35354.5|35352.1|35360.5|35358.1|35343|35340.6|1222
1630685400000|2021-09-03 16:10:00|35355|35352.6|35359|35356.6|35366|35363.6|35351|35348.6|805
1630685700000|2021-09-03 16:15:00|35358.5|35356.1|35350|35347.6|35363|35360.6|35348|35345.6|612
1630686000000|2021-09-03 16:20:00|35349.5|35347.1|35352.5|35350.1|35357|35354.6|35339|35336.6|889
1630686300000|2021-09-03 16:25:00|35352|35349.6|35356.5|35354.1|35360.5|35358.1|35350|35347.6|703
1630686600000|2021-09-03 16:30:00|35357|35354.6|35345|35342.6|35360.5|35358.1|35340.5|35338.1|686
1630686900000|2021-09-03 16:35:00|35344.5|35342.1|35341.5|35339.1|35348.5|35346.1|35338|35335.6|507
1630687200000|2021-09-03 16:40:00|35342.4|35340|35350.9|35348.5|35351.4|35349|35340.4|35338|629
1630687500000|2021-09-03 16:45:00|35349.9|35347.5|35342.9|35340.5|35353.9|35351.5|35340.4|35338|480
1630687800000|2021-09-03 16:50:00|35343.4|35341|35349.9|35347.5|35351.4|35349|35340.9|35338.5|375
1630688100000|2021-09-03 16:55:00|35349.4|35347|35348.9|35346.5|35351.9|35349.5|35344.9|35342.5|486
1630688400000|2021-09-03 17:00:00|35348.4|35346|35368.9|35366.5|35371.9|35369.5|35347.4|35345|942
1630688700000|2021-09-03 17:05:00|35368.4|35366|35381.9|35379.5|35381.9|35379.5|35367.9|35365.5|839
1630689000000|2021-09-03 17:10:00|35382.4|35380|35401.9|35399.5|35402.9|35400.5|35380.9|35378.5|1198
1630689300000|2021-09-03 17:15:00|35402.4|35400|35398.9|35396.5|35405.9|35403.5|35396.9|35394.5|1042
1630689600000|2021-09-03 17:20:00|35399.4|35397|35400.9|35398.5|35403.9|35401.5|35396.4|35394|776
1630689900000|2021-09-03 17:25:00|35401.9|35399.5|35393.9|35391.5|35404.9|35402.5|35393.4|35391|673
1630690200000|2021-09-03 17:30:00|35394.4|35392|35390.4|35388|35399.9|35397.5|35389.9|35387.5|537
1630690500000|2021-09-03 17:35:00|35390.9|35388.5|35398.9|35396.5|35399.9|35397.5|35381.9|35379.5|1008
1630690800000|2021-09-03 17:40:00|35398.4|35396|35411.9|35409.5|35412.9|35410.5|35396.9|35394.5|657
1630691100000|2021-09-03 17:45:00|35411.4|35409|35411.9|35409.5|35414.9|35412.5|35406.9|35404.5|591
1630691400000|2021-09-03 17:50:00|35412.9|35410.5|35415.9|35413.5|35417.9|35415.5|35408.4|35406|400
1630691700000|2021-09-03 17:55:00|35416.4|35414|35411.9|35409.5|35417.9|35415.5|35409.9|35407.5|327
1630692000000|2021-09-03 18:00:00|35412.4|35410|35403.9|35401.5|35413.9|35411.5|35401.9|35399.5|578
1630692300000|2021-09-03 18:05:00|35404.4|35402|35413.4|35411|35413.9|35411.5|35399.4|35397|432
1630692600000|2021-09-03 18:10:00|35412.9|35410.5|35413.4|35411|35422.9|35420.5|35412.9|35410.5|596
1630692900000|2021-09-03 18:15:00|35413.9|35411.5|35418.9|35416.5|35420.4|35418|35409.9|35407.5|462
1630693200000|2021-09-03 18:20:00|35419.4|35417|35417.9|35415.5|35419.9|35417.5|35413.4|35411|433
1630693500000|2021-09-03 18:25:00|35417.4|35415|35413.9|35411.5|35418.9|35416.5|35407.4|35405|470
1630693800000|2021-09-03 18:30:00|35414.4|35412|35412.9|35410.5|35416.9|35414.5|35409.9|35407.5|376
1630694100000|2021-09-03 18:35:00|35412.4|35410|35412.9|35410.5|35414.9|35412.5|35405.4|35403|409
1630694400000|2021-09-03 18:40:00|35413.4|35411|35410.9|35408.5|35413.9|35411.5|35407.9|35405.5|367
1630694700000|2021-09-03 18:45:00|35410.4|35408|35405.4|35403|35411.4|35409|35401.4|35399|534
1630695000000|2021-09-03 18:50:00|35404.9|35402.5|35409.9|35407.5|35410.4|35408|35403.4|35401|394
1630695300000|2021-09-03 18:55:00|35409.4|35407|35406.4|35404|35416.4|35414|35403.9|35401.5|399
1630695600000|2021-09-03 19:00:00|35406.9|35404.5|35420.9|35418.5|35420.9|35418.5|35404.9|35402.5|714
1630695900000|2021-09-03 19:05:00|35420.4|35418|35415.9|35413.5|35421.9|35419.5|35413.9|35411.5|538
1630696200000|2021-09-03 19:10:00|35416.4|35414|35420.4|35418|35421.9|35419.5|35412.9|35410.5|511
1630696500000|2021-09-03 19:15:00|35419.9|35417.5|35409.4|35407|35420.4|35418|35407.9|35405.5|569
1630696800000|2021-09-03 19:20:00|35408.8|35406.4|35402.3|35399.9|35409.3|35406.9|35400.8|35398.4|527
1630697100000|2021-09-03 19:25:00|35401.8|35399.4|35394.8|35392.4|35409.3|35406.9|35393.3|35390.9|570
1630697400000|2021-09-03 19:30:00|35395.3|35392.9|35415.3|35412.9|35415.8|35413.4|35393.3|35390.9|821
1630697700000|2021-09-03 19:35:00|35415.8|35413.4|35402.8|35400.4|35417.3|35414.9|35400.8|35398.4|697
1630698000000|2021-09-03 19:40:00|35402.3|35399.9|35389.8|35387.4|35402.8|35400.4|35384.3|35381.9|1257
1630698300000|2021-09-03 19:45:00|35390.3|35387.9|35389.3|35386.9|35398.8|35396.4|35380.3|35377.9|833
1630698600000|2021-09-03 19:50:00|35389.8|35387.4|35384.3|35381.9|35408.3|35405.9|35381.3|35378.9|1377
1630698900000|2021-09-03 19:55:00|35383.8|35381.4|35373.3|35370.9|35385.8|35383.4|35367.3|35364.9|2705
1630699200000|2021-09-03 20:00:00|35374.5|35369.7|35363.5|35358.7|35374.5|35369.7|35354.5|35349.7|1530
1630699500000|2021-09-03 20:05:00|35361.5|35356.7|35363.5|35358.7|35363.5|35358.7|35357|35352.2|490
1630699800000|2021-09-03 20:10:00|35363|35358.2|35359.5|35354.7|35363.5|35358.7|35354|35349.2|444
1630700100000|2021-09-03 20:15:00|35359|35354.2|35362.5|35357.7|35364|35359.2|35357|35352.2|121
1630700400000|2021-09-03 20:20:00|35362|35357.2|35367.5|35362.7|35370.5|35365.7|35360.5|35355.7|169
1630700700000|2021-09-03 20:25:00|35367|35362.2|35366.5|35361.7|35367|35362.2|35363|35358.2|47
1630701000000|2021-09-03 20:30:00|35366|35361.2|35363|35358.2|35367.5|35362.7|35361.5|35356.7|68
1630701300000|2021-09-03 20:35:00|35363.5|35358.7|35358.5|35353.7|35363.5|35358.7|35356.5|35351.7|70
1630701600000|2021-09-03 20:40:00|35358|35353.2|35356.5|35351.7|35358|35353.2|35355|35350.2|75
1630701900000|2021-09-03 20:45:00|35357|35352.2|35355.5|35350.7|35362.5|35357.7|35355|35350.2|78
1630702200000|2021-09-03 20:50:00|35355|35350.2|35364|35359.2|35364|35359.2|35353.5|35348.7|114
1630702500000|2021-09-03 20:55:00|35364.5|35359.7|35365.1|35355.3|35367.5|35362.7|35361|35354.2|48
1630879200000|2021-09-05 22:00:00|35366|35361.2|35362.5|35357.7|35368.5|35363.7|35356|35351.2|173
1630879500000|2021-09-05 22:05:00|35362|35357.2|35352|35347.2|35362.5|35357.7|35348|35343.2|142
1630879800000|2021-09-05 22:10:00|35352.5|35347.7|35354|35349.2|35355|35350.2|35348|35343.2|72
1630880100000|2021-09-05 22:15:00|35354.5|35349.7|35347|35342.2|35358|35353.2|35345.5|35340.7|140
1630880400000|2021-09-05 22:20:00|35346.5|35341.7|35341.5|35336.7|35350.5|35345.7|35341.5|35336.7|70
1630880700000|2021-09-05 22:25:00|35341|35336.2|35335|35330.2|35343|35338.2|35332|35327.2|160
1630881000000|2021-09-05 22:30:00|35335.5|35330.7|35341.5|35336.7|35343|35338.2|35335.5|35330.7|15
1630881300000|2021-09-05 22:35:00|35341|35336.2|35335|35330.2|35341|35336.2|35333|35328.2|51
1630881600000|2021-09-05 22:40:00|35334.5|35329.7|35336.5|35331.7|35337.5|35332.7|35334|35329.2|7
1630881900000|2021-09-05 22:45:00|35338|35333.2|35339|35334.2|35340|35335.2|35338|35333.2|11
1630882200000|2021-09-05 22:50:00|35338.5|35333.7|35341|35336.2|35342|35337.2|35335.5|35330.7|24
1630882500000|2021-09-05 22:55:00|35340.5|35335.7|35339.5|35334.7|35341.5|35336.7|35336.5|35331.7|20
1630882800000|2021-09-05 23:00:00|35340|35335.2|35337|35332.2|35341|35336.2|35336|35331.2|29
1630883100000|2021-09-05 23:05:00|35337.5|35332.7|35340|35335.2|35342.5|35337.7|35337|35332.2|35
1630883400000|2021-09-05 23:10:00|35340.5|35335.7|35336|35331.2|35340.5|35335.7|35335.5|35330.7|18
1630883700000|2021-09-05 23:15:00|35335.5|35330.7|35337.5|35332.7|35338|35333.2|35334.5|35329.7|19
1630884000000|2021-09-05 23:20:00|35337|35332.2|35335|35330.2|35338.5|35333.7|35334|35329.2|24
1630884300000|2021-09-05 23:25:00|35335.5|35330.7|35333.5|35328.7|35338.5|35333.7|35332|35327.2|52
1630884600000|2021-09-05 23:30:00|35333|35328.2|35319|35314.2|35333|35328.2|35314.5|35309.7|441
1630884900000|2021-09-05 23:35:00|35318.5|35313.7|35316|35311.2|35322.5|35317.7|35314.5|35309.7|81
1630885200000|2021-09-05 23:40:00|35315.5|35310.7|35325|35320.2|35328.5|35323.7|35314.5|35309.7|54
1630885500000|2021-09-05 23:45:00|35325.5|35320.7|35318.5|35313.7|35339|35334.2|35316|35311.2|165
1630885800000|2021-09-05 23:50:00|35320|35315.2|35323|35318.2|35326|35321.2|35313.5|35308.7|174
1630886100000|2021-09-05 23:55:00|35323.5|35318.7|35319.5|35314.7|35327.5|35322.7|35314.5|35309.7|101
1630886400000|2021-09-06 00:00:00|35320|35315.2|35303|35298.2|35320|35315.2|35298|35293.2|429
1630886700000|2021-09-06 00:05:00|35303.5|35298.7|35293.5|35288.7|35303.5|35298.7|35287.5|35282.7|237
1630887000000|2021-09-06 00:10:00|35294|35289.2|35291.5|35286.7|35299.5|35294.7|35287|35282.2|79
1630887300000|2021-09-06 00:15:00|35292|35287.2|35295.5|35290.7|35304|35299.2|35287.5|35282.7|151
1630887600000|2021-09-06 00:20:00|35296|35291.2|35297|35292.2|35304.5|35299.7|35296|35291.2|47
1630887900000|2021-09-06 00:25:00|35296.5|35291.7|35293|35288.2|35301.5|35296.7|35290.5|35285.7|72
1630888200000|2021-09-06 00:30:00|35293.5|35288.7|35285|35280.2|35296|35291.2|35282.5|35277.7|210
1630888500000|2021-09-06 00:35:00|35285.5|35280.7|35291.5|35286.7|35295|35290.2|35283|35278.2|85
1630888800000|2021-09-06 00:40:00|35291|35286.2|35294|35289.2|35294|35289.2|35288.5|35283.7|72
1630889100000|2021-09-06 00:45:00|35293.5|35288.7|35299|35294.2|35299.5|35294.7|35292|35287.2|141
1630889400000|2021-09-06 00:50:00|35298.5|35293.7|35303|35298.2|35303|35298.2|35295|35290.2|71
1630889700000|2021-09-06 00:55:00|35302.5|35297.7|35310|35305.2|35310.5|35305.7|35299|35294.2|134
1630890000000|2021-09-06 01:00:00|35309.5|35304.7|35315.5|35310.7|35321.5|35316.7|35307.5|35302.7|162
1630890300000|2021-09-06 01:05:00|35315|35310.2|35314.5|35309.7|35318|35313.2|35313.5|35308.7|100
1630890600000|2021-09-06 01:10:00|35315|35310.2|35328|35323.2|35330.5|35325.7|35314|35309.2|92
1630890900000|2021-09-06 01:15:00|35328.5|35323.7|35322|35317.2|35328.5|35323.7|35320.5|35315.7|79
1630891200000|2021-09-06 01:20:00|35321.5|35316.7|35327|35322.2|35329.5|35324.7|35320.5|35315.7|75
1630891500000|2021-09-06 01:25:00|35328|35323.2|35325|35320.2|35331.5|35326.7|35324|35319.2|66
1630891800000|2021-09-06 01:30:00|35324.5|35319.7|35331|35326.2|35336.5|35331.7|35323|35318.2|110
1630892100000|2021-09-06 01:35:00|35330.5|35325.7|35332|35327.2|35335.5|35330.7|35326.5|35321.7|125
1630892400000|2021-09-06 01:40:00|35332.5|35327.7|35351|35346.2|35352|35347.2|35332.5|35327.7|147
1630892700000|2021-09-06 01:45:00|35351.5|35346.7|35359|35354.2|35361.5|35356.7|35348.5|35343.7|131
1630893000000|2021-09-06 01:50:00|35359.5|35354.7|35349.5|35344.7|35362|35357.2|35349.5|35344.7|126
1630893300000|2021-09-06 01:55:00|35349|35344.2|35344|35339.2|35351|35346.2|35336.5|35331.7|112
1630893600000|2021-09-06 02:00:00|35343.5|35338.7|35351|35346.2|35351|35346.2|35341|35336.2|64
1630893900000|2021-09-06 02:05:00|35351.5|35346.7|35340|35335.2|35352.5|35347.7|35339|35334.2|116
1630894200000|2021-09-06 02:10:00|35340.5|35335.7|35347|35342.2|35350.5|35345.7|35338.5|35333.7|217
1630894500000|2021-09-06 02:15:00|35347.5|35342.7|35340|35335.2|35349.5|35344.7|35335.5|35330.7|116
1630894800000|2021-09-06 02:20:00|35339.5|35334.7|35343|35338.2|35343.5|35338.7|35338.5|35333.7|28
1630895100000|2021-09-06 02:25:00|35344|35339.2|35349|35344.2|35350.5|35345.7|35343|35338.2|32
1630895400000|2021-09-06 02:30:00|35349.5|35344.7|35343|35338.2|35354.5|35349.7|35342|35337.2|178
1630895700000|2021-09-06 02:35:00|35343.5|35338.7|35339|35334.2|35344|35339.2|35336|35331.2|32
1630896000000|2021-09-06 02:40:00|35339.5|35334.7|35325|35320.2|35340|35335.2|35320|35315.2|113
1630896300000|2021-09-06 02:45:00|35324.5|35319.7|35331.5|35326.7|35333|35328.2|35324.5|35319.7|39
1630896600000|2021-09-06 02:50:00|35331|35326.2|35335|35330.2|35335.5|35330.7|35328.5|35323.7|39
1630896900000|2021-09-06 02:55:00|35334.5|35329.7|35338.5|35333.7|35341.5|35336.7|35333|35328.2|59
1630897200000|2021-09-06 03:00:00|35339|35334.2|35339|35334.2|35341.5|35336.7|35330.5|35325.7|43
1630897500000|2021-09-06 03:05:00|35339.5|35334.7|35340|35335.2|35343.5|35338.7|35338.5|35333.7|100
1630897800000|2021-09-06 03:10:00|35340.5|35335.7|35353|35348.2|35353|35348.2|35339.5|35334.7|110
1630898100000|2021-09-06 03:15:00|35350|35345.2|35346.5|35341.7|35351|35346.2|35344.5|35339.7|99
1630898400000|2021-09-06 03:20:00|35347|35342.2|35348|35343.2|35350|35345.2|35342|35337.2|86
1630898700000|2021-09-06 03:25:00|35348.5|35343.7|35342|35337.2|35349|35344.2|35341.5|35336.7|29
1630899000000|2021-09-06 03:30:00|35342.5|35337.7|35357|35352.2|35357|35352.2|35342|35337.2|78
1630899300000|2021-09-06 03:35:00|35356.5|35351.7|35361|35356.2|35364.5|35359.7|35352.5|35347.7|87
1630899600000|2021-09-06 03:40:00|35361.5|35356.7|35363|35358.2|35366|35361.2|35359.5|35354.7|63
1630899900000|2021-09-06 03:45:00|35362.5|35357.7|35366|35361.2|35369.5|35364.7|35362.5|35357.7|52
1630900200000|2021-09-06 03:50:00|35365.5|35360.7|35369.5|35364.7|35370.5|35365.7|35365|35360.2|62
1630900500000|2021-09-06 03:55:00|35370|35365.2|35370.5|35365.7|35373|35368.2|35368.5|35363.7|141
1630900800000|2021-09-06 04:00:00|35371|35366.2|35368|35363.2|35373.5|35368.7|35365.5|35360.7|96
1630901100000|2021-09-06 04:05:00|35367.5|35362.7|35370.5|35365.7|35372.5|35367.7|35366.5|35361.7|36
1630901400000|2021-09-06 04:10:00|35371|35366.2|35370.5|35365.7|35373.5|35368.7|35369|35364.2|82
1630901700000|2021-09-06 04:15:00|35371|35366.2|35369.5|35364.7|35371.5|35366.7|35366|35361.2|33
1630902000000|2021-09-06 04:20:00|35369|35364.2|35372|35367.2|35373|35368.2|35366.5|35361.7|67
1630902300000|2021-09-06 04:25:00|35372.5|35367.7|35371.5|35366.7|35373|35368.2|35368.5|35363.7|70
1630902600000|2021-09-06 04:30:00|35370.5|35365.7|35374|35369.2|35376|35371.2|35370.5|35365.7|78
1630902900000|2021-09-06 04:35:00|35374.5|35369.7|35378|35373.2|35380.5|35375.7|35372.5|35367.7|52
1630903200000|2021-09-06 04:40:00|35378.5|35373.7|35374.5|35369.7|35380.5|35375.7|35374.5|35369.7|37
1630903500000|2021-09-06 04:45:00|35375|35370.2|35373|35368.2|35376.5|35371.7|35373|35368.2|16
1630903800000|2021-09-06 04:50:00|35372.5|35367.7|35364|35359.2|35372.5|35367.7|35364|35359.2|39
1630904100000|2021-09-06 04:55:00|35364.5|35359.7|35366|35361.2|35368|35363.2|35364|35359.2|39
1630904400000|2021-09-06 05:00:00|35366.5|35361.7|35354|35349.2|35369|35364.2|35353.5|35348.7|75
1630904700000|2021-09-06 05:05:00|35353.5|35348.7|35362|35357.2|35363|35358.2|35353.5|35348.7|61
1630905000000|2021-09-06 05:10:00|35362.5|35357.7|35368|35363.2|35368|35363.2|35358.5|35353.7|32
1630905300000|2021-09-06 05:15:00|35368.5|35363.7|35368|35363.2|35369.5|35364.7|35364.5|35359.7|48
1630905600000|2021-09-06 05:20:00|35367.5|35362.7|35368|35363.2|35372|35367.2|35362.5|35357.7|43
1630905900000|2021-09-06 05:25:00|35367.5|35362.7|35369.5|35364.7|35369.5|35364.7|35362.5|35357.7|15
1630906200000|2021-09-06 05:30:00|35369|35364.2|35373|35368.2|35376|35371.2|35369|35364.2|67
1630906500000|2021-09-06 05:35:00|35373.5|35368.7|35382|35377.2|35383|35378.2|35372.5|35367.7|71
1630906800000|2021-09-06 05:40:00|35382.5|35377.7|35383|35378.2|35385.5|35380.7|35381.5|35376.7|77
1630907100000|2021-09-06 05:45:00|35383.5|35378.7|35384.5|35379.7|35386.5|35381.7|35382.5|35377.7|40
1630907400000|2021-09-06 05:50:00|35385|35380.2|35384|35379.2|35385.5|35380.7|35377|35372.2|78
1630907700000|2021-09-06 05:55:00|35384.5|35379.7|35382.5|35377.7|35386|35381.2|35379|35374.2|55
1630908000000|2021-09-06 06:00:00|35381.9|35378.3|35400.4|35396.8|35402.4|35398.8|35380.4|35376.8|316
1630908300000|2021-09-06 06:05:00|35399.9|35396.3|35414.9|35411.3|35414.9|35411.3|35397.9|35394.3|187
1630908600000|2021-09-06 06:10:00|35414.4|35410.8|35413.9|35410.3|35417.9|35414.3|35412.4|35408.8|175
1630908900000|2021-09-06 06:15:00|35413.4|35409.8|35413.4|35409.8|35417.9|35414.3|35411.4|35407.8|80
1630909200000|2021-09-06 06:20:00|35413.9|35410.3|35415.9|35412.3|35418.9|35415.3|35413.4|35409.8|60
1630909500000|2021-09-06 06:25:00|35416.4|35412.8|35419.4|35415.8|35419.9|35416.3|35412.4|35408.8|83
1630909800000|2021-09-06 06:30:00|35418.9|35415.3|35413.9|35410.3|35427.9|35424.3|35413.9|35410.3|352
1630910100000|2021-09-06 06:35:00|35414.4|35410.8|35417.4|35413.8|35418.4|35414.8|35414.4|35410.8|103
1630910400000|2021-09-06 06:40:00|35417.9|35414.3|35415.9|35412.3|35420.4|35416.8|35414.9|35411.3|97
1630910700000|2021-09-06 06:45:00|35415.4|35411.8|35415.4|35411.8|35418.9|35415.3|35413.4|35409.8|119
1630911000000|2021-09-06 06:50:00|35415.9|35412.3|35411.9|35408.3|35418.9|35415.3|35411.9|35408.3|93
1630911300000|2021-09-06 06:55:00|35409.4|35405.8|35400.9|35397.3|35409.4|35405.8|35400.9|35397.3|193
1630911600000|2021-09-06 07:00:00|35401.4|35397.8|35399.4|35395.8|35406.9|35403.3|35392.9|35389.3|406
1630911900000|2021-09-06 07:05:00|35398.9|35395.3|35397.4|35393.8|35408.9|35405.3|35395.9|35392.3|213
1630912200000|2021-09-06 07:10:00|35396.9|35393.3|35409.9|35406.3|35411.4|35407.8|35395.9|35392.3|143
1630912500000|2021-09-06 07:15:00|35410.4|35406.8|35430.4|35426.8|35433.9|35430.3|35410.4|35406.8|478
1630912800000|2021-09-06 07:20:00|35430.9|35427.3|35428.4|35424.8|35445.4|35441.8|35427.9|35424.3|572
1630913100000|2021-09-06 07:25:00|35427.9|35424.3|35432.4|35428.8|35433.9|35430.3|35421.9|35418.3|219
1630913400000|2021-09-06 07:30:00|35431.9|35428.3|35435.9|35432.3|35441.4|35437.8|35431.9|35428.3|306
1630913700000|2021-09-06 07:35:00|35435.4|35431.8|35440.4|35436.8|35443.9|35440.3|35433.4|35429.8|172
1630914000000|2021-09-06 07:40:00|35440.9|35437.3|35435.4|35431.8|35443.4|35439.8|35433.4|35429.8|103
1630914300000|2021-09-06 07:45:00|35435.9|35432.3|35429.4|35425.8|35438.4|35434.8|35427.9|35424.3|147
1630914600000|2021-09-06 07:50:00|35429.9|35426.3|35430.9|35427.3|35435.9|35432.3|35428.4|35424.8|55
1630914900000|2021-09-06 07:55:00|35430.4|35426.8|35428.4|35424.8|35430.9|35427.3|35427.9|35424.3|108
1630915200000|2021-09-06 08:00:00|35428.9|35425.3|35438.9|35435.3|35441.9|35438.3|35428.9|35425.3|111
1630915500000|2021-09-06 08:05:00|35437.9|35434.3|35436.4|35432.8|35440.9|35437.3|35435.4|35431.8|70
1630915800000|2021-09-06 08:10:00|35435.9|35432.3|35435.9|35432.3|35437.9|35434.3|35434.9|35431.3|169
1630916100000|2021-09-06 08:15:00|35436.4|35432.8|35438.4|35434.8|35439.9|35436.3|35435.4|35431.8|70
1630916400000|2021-09-06 08:20:00|35438.9|35435.3|35436.4|35432.8|35440.9|35437.3|35434.9|35431.3|54
1630916700000|2021-09-06 08:25:00|35436.9|35433.3|35437.4|35433.8|35437.9|35434.3|35431.9|35428.3|91
1630917000000|2021-09-06 08:30:00|35437.9|35434.3|35438.9|35435.3|35440.4|35436.8|35432.9|35429.3|170
1630917300000|2021-09-06 08:35:00|35439.4|35435.8|35448.4|35444.8|35450.4|35446.8|35439.4|35435.8|153
1630917600000|2021-09-06 08:40:00|35448.9|35445.3|35446.9|35443.3|35449.9|35446.3|35442.9|35439.3|92
1630917900000|2021-09-06 08:45:00|35447.9|35444.3|35448.4|35444.8|35452.4|35448.8|35440.9|35437.3|210
1630918200000|2021-09-06 08:50:00|35448.9|35445.3|35442.4|35438.8|35452.9|35449.3|35439.4|35435.8|136
1630918500000|2021-09-06 08:55:00|35441.9|35438.3|35446.9|35443.3|35447.9|35444.3|35438.4|35434.8|154
1630918800000|2021-09-06 09:00:00|35447.4|35443.8|35444.9|35441.3|35451.9|35448.3|35443.9|35440.3|73
1630919100000|2021-09-06 09:05:00|35445.4|35441.8|35442.9|35439.3|35447.4|35443.8|35439.9|35436.3|106
1630919400000|2021-09-06 09:10:00|35443.4|35439.8|35447.9|35444.3|35449.9|35446.3|35442.4|35438.8|127
1630919700000|2021-09-06 09:15:00|35447.4|35443.8|35445.9|35442.3|35451.9|35448.3|35444.4|35440.8|174
1630920000000|2021-09-06 09:20:00|35444.9|35441.3|35444.4|35440.8|35448.4|35444.8|35441.9|35438.3|176
1630920300000|2021-09-06 09:25:00|35443.9|35440.3|35443.9|35440.3|35444.9|35441.3|35440.9|35437.3|103
1630920600000|2021-09-06 09:30:00|35444.4|35440.8|35440.9|35437.3|35448.9|35445.3|35440.9|35437.3|107
1630920900000|2021-09-06 09:35:00|35440.4|35436.8|35445.4|35441.8|35446.9|35443.3|35439.9|35436.3|141
1630921200000|2021-09-06 09:40:00|35444.9|35441.3|35443.9|35440.3|35446.9|35443.3|35442.4|35438.8|122
1630921500000|2021-09-06 09:45:00|35444.4|35440.8|35443.9|35440.3|35445.9|35442.3|35442.9|35439.3|47
1630921800000|2021-09-06 09:50:00|35443.4|35439.8|35444.4|35440.8|35445.4|35441.8|35441.9|35438.3|52
1630922100000|2021-09-06 09:55:00|35444.9|35441.3|35446.9|35443.3|35447.9|35444.3|35442.9|35439.3|69
1630922400000|2021-09-06 10:00:00|35447.4|35443.8|35455.4|35451.8|35456.4|35452.8|35446.9|35443.3|477
1630922700000|2021-09-06 10:05:00|35454.9|35451.3|35454.4|35450.8|35455.9|35452.3|35451.9|35448.3|176
1630923000000|2021-09-06 10:10:00|35454.9|35451.3|35451.4|35447.8|35458.9|35455.3|35449.9|35446.3|150
1630923300000|2021-09-06 10:15:00|35451.9|35448.3|35452.9|35449.3|35458.4|35454.8|35451.9|35448.3|136
1630923600000|2021-09-06 10:20:00|35452.4|35448.8|35454.9|35451.3|35464.4|35460.8|35452.4|35448.8|196
1630923900000|2021-09-06 10:25:00|35455.4|35451.8|35451.4|35447.8|35457.9|35454.3|35450.4|35446.8|164
1630924200000|2021-09-06 10:30:00|35451.9|35448.3|35450.9|35447.3|35456.4|35452.8|35449.9|35446.3|89
1630924500000|2021-09-06 10:35:00|35450.4|35446.8|35446.4|35442.8|35453.9|35450.3|35445.9|35442.3|97
1630924800000|2021-09-06 10:40:00|35446.9|35443.3|35445.4|35441.8|35450.4|35446.8|35444.9|35441.3|94
1630925100000|2021-09-06 10:45:00|35445.9|35442.3|35442.9|35439.3|35446.9|35443.3|35440.4|35436.8|147
1630925400000|2021-09-06 10:50:00|35443.4|35439.8|35451.4|35447.8|35453.9|35450.3|35442.9|35439.3|134
1630925700000|2021-09-06 10:55:00|35450.9|35447.3|35443.4|35439.8|35450.9|35447.3|35441.9|35438.3|166
1630926000000|2021-09-06 11:00:00|35443.9|35440.3|35448.4|35444.8|35448.4|35444.8|35442.4|35438.8|71
1630926300000|2021-09-06 11:05:00|35448.9|35445.3|35440.4|35436.8|35450.9|35447.3|35439.9|35436.3|71
1630926600000|2021-09-06 11:10:00|35439.9|35436.3|35444.4|35440.8|35444.9|35441.3|35438.4|35434.8|224
1630926900000|2021-09-06 11:15:00|35444.9|35441.3|35444.4|35440.8|35446.9|35443.3|35439.9|35436.3|57
1630927200000|2021-09-06 11:20:00|35443.9|35440.3|35446.4|35442.8|35447.9|35444.3|35442.4|35438.8|54
1630927500000|2021-09-06 11:25:00|35446.9|35443.3|35447.4|35443.8|35448.4|35444.8|35444.4|35440.8|34
1630927800000|2021-09-06 11:30:00|35447.9|35444.3|35446.4|35442.8|35447.9|35444.3|35441.9|35438.3|70
1630928100000|2021-09-06 11:35:00|35445.9|35442.3|35449.9|35446.3|35449.9|35446.3|35441.9|35438.3|66
1630928400000|2021-09-06 11:40:00|35449.4|35445.8|35446.9|35443.3|35452.9|35449.3|35445.9|35442.3|92
1630928700000|2021-09-06 11:45:00|35447.4|35443.8|35447.4|35443.8|35447.9|35444.3|35443.9|35440.3|47
1630929000000|2021-09-06 11:50:00|35446.9|35443.3|35447.9|35444.3|35449.4|35445.8|35445.4|35441.8|49
1630929300000|2021-09-06 11:55:00|35447.4|35443.8|35446.4|35442.8|35451.4|35447.8|35444.9|35441.3|86
1630929600000|2021-09-06 12:00:00|35445.9|35442.3|35452.9|35449.3|35454.9|35451.3|35445.9|35442.3|120
1630929900000|2021-09-06 12:05:00|35453.4|35449.8|35449.4|35445.8|35453.9|35450.3|35449.4|35445.8|25
1630930200000|2021-09-06 12:10:00|35449.9|35446.3|35453.9|35450.3|35454.9|35451.3|35448.9|35445.3|45
1630930500000|2021-09-06 12:15:00|35454.4|35450.8|35452.9|35449.3|35457.9|35454.3|35451.9|35448.3|126
1630930800000|2021-09-06 12:20:00|35453.9|35450.3|35456.4|35452.8|35457.9|35454.3|35453.9|35450.3|116
1630931100000|2021-09-06 12:25:00|35456.9|35453.3|35455.4|35451.8|35456.9|35453.3|35453.4|35449.8|86
1630931400000|2021-09-06 12:30:00|35455.9|35452.3|35457.9|35454.3|35460.9|35457.3|35455.9|35452.3|108
1630931700000|2021-09-06 12:35:00|35457.4|35453.8|35451.4|35447.8|35457.9|35454.3|35450.9|35447.3|63
1630932000000|2021-09-06 12:40:00|35450.9|35447.3|35445.4|35441.8|35452.4|35448.8|35444.9|35441.3|78
1630932300000|2021-09-06 12:45:00|35445.9|35442.3|35448.9|35445.3|35449.9|35446.3|35445.4|35441.8|72
1630932600000|2021-09-06 12:50:00|35449.4|35445.8|35456.9|35453.3|35457.4|35453.8|35448.9|35445.3|173
1630932900000|2021-09-06 12:55:00|35455.9|35452.3|35453.9|35450.3|35456.9|35453.3|35451.4|35447.8|87
1630933200000|2021-09-06 13:00:00|35454.4|35450.8|35456.4|35452.8|35457.9|35454.3|35453.9|35450.3|93
1630933500000|2021-09-06 13:05:00|35456.9|35453.3|35458.9|35455.3|35460.9|35457.3|35454.9|35451.3|92
1630933800000|2021-09-06 13:10:00|35459.4|35455.8|35457.4|35453.8|35460.9|35457.3|35456.9|35453.3|74
1630934100000|2021-09-06 13:15:00|35457.9|35454.3|35453.9|35450.3|35457.9|35454.3|35452.9|35449.3|72
1630934400000|2021-09-06 13:20:00|35454.4|35450.8|35457.4|35453.8|35457.9|35454.3|35453.9|35450.3|81
1630934700000|2021-09-06 13:25:00|35457.9|35454.3|35458.4|35454.8|35459.9|35456.3|35457.4|35453.8|77
1630935000000|2021-09-06 13:30:00|35457.8|35455.4|35460.3|35457.9|35473.3|35470.9|35457.3|35454.9|501
1630935300000|2021-09-06 13:35:00|35460.8|35458.4|35458.3|35455.9|35462.8|35460.4|35455.8|35453.4|187
1630935600000|2021-09-06 13:40:00|35460.8|35458.4|35464.3|35461.9|35465.3|35462.9|35459.3|35456.9|184
1630935900000|2021-09-06 13:45:00|35464.8|35462.4|35476.8|35474.4|35477.3|35474.9|35463.3|35460.9|189
1630936200000|2021-09-06 13:50:00|35477.3|35474.9|35483.8|35481.4|35488.3|35485.9|35477.3|35474.9|440
1630936500000|2021-09-06 13:55:00|35484.8|35482.4|35486.8|35484.4|35494.3|35491.9|35484.8|35482.4|440
1630936800000|2021-09-06 14:00:00|35486.3|35483.9|35484.3|35481.9|35489.8|35487.4|35483.3|35480.9|416
1630937100000|2021-09-06 14:05:00|35484.8|35482.4|35477.8|35475.4|35484.8|35482.4|35477.3|35474.9|289
1630937400000|2021-09-06 14:10:00|35478.3|35475.9|35469.8|35467.4|35479.3|35476.9|35467.3|35464.9|335
1630937700000|2021-09-06 14:15:00|35470.3|35467.9|35470.8|35468.4|35475.3|35472.9|35469.3|35466.9|186
1630938000000|2021-09-06 14:20:00|35470.3|35467.9|35474.3|35471.9|35476.3|35473.9|35470.3|35467.9|111
1630938300000|2021-09-06 14:25:00|35473.8|35471.4|35482.3|35479.9|35482.8|35480.4|35473.3|35470.9|193
1630938600000|2021-09-06 14:30:00|35482.8|35480.4|35483.3|35480.9|35488.3|35485.9|35482.8|35480.4|230
1630938900000|2021-09-06 14:35:00|35483.8|35481.4|35479.8|35477.4|35485.3|35482.9|35478.8|35476.4|123
1630939200000|2021-09-06 14:40:00|35480.3|35477.9|35477.3|35474.9|35482.3|35479.9|35477.3|35474.9|171
1630939500000|2021-09-06 14:45:00|35476.8|35474.4|35473.8|35471.4|35479.3|35476.9|35473.3|35470.9|136
1630939800000|2021-09-06 14:50:00|35473.3|35470.9|35473.3|35470.9|35475.3|35472.9|35470.3|35467.9|204
1630940100000|2021-09-06 14:55:00|35472.8|35470.4|35469.3|35466.9|35472.8|35470.4|35466.3|35463.9|153
1630940400000|2021-09-06 15:00:00|35469.8|35467.4|35471.8|35469.4|35473.3|35470.9|35469.3|35466.9|167
1630940700000|2021-09-06 15:05:00|35471.3|35468.9|35473.8|35471.4|35474.3|35471.9|35471.3|35468.9|67
1630941000000|2021-09-06 15:10:00|35474.3|35471.9|35464.8|35462.4|35474.3|35471.9|35464.3|35461.9|134
1630941300000|2021-09-06 15:15:00|35465.3|35462.9|35464.8|35462.4|35466.3|35463.9|35463.3|35460.9|144
1630941600000|2021-09-06 15:20:00|35465.3|35462.9|35462.3|35459.9|35467.3|35464.9|35461.3|35458.9|86
1630941900000|2021-09-06 15:25:00|35461.8|35459.4|35461.3|35458.9|35462.3|35459.9|35458.3|35455.9|119
1630942200000|2021-09-06 15:30:00|35460.3|35457.9|35459.3|35456.9|35461.3|35458.9|35455.8|35453.4|239
1630942500000|2021-09-06 15:35:00|35458.3|35455.9|35458.8|35456.4|35460.3|35457.9|35457.3|35454.9|119
1630942800000|2021-09-06 15:40:00|35458.3|35455.9|35459.8|35457.4|35461.3|35458.9|35458.3|35455.9|93
1630943100000|2021-09-06 15:45:00|35460.3|35457.9|35457.3|35454.9|35460.3|35457.9|35456.3|35453.9|47
1630943400000|2021-09-06 15:50:00|35456.3|35453.9|35453.3|35450.9|35456.3|35453.9|35453.3|35450.9|77
1630943700000|2021-09-06 15:55:00|35453.8|35451.4|35450.3|35447.9|35455.8|35453.4|35450.3|35447.9|66
1630944000000|2021-09-06 16:00:00|35449.8|35447.4|35450.8|35448.4|35452.3|35449.9|35448.8|35446.4|119
1630944300000|2021-09-06 16:05:00|35450.3|35447.9|35450.8|35448.4|35452.8|35450.4|35448.8|35446.4|34
1630944600000|2021-09-06 16:10:00|35451.3|35448.9|35453.8|35451.4|35455.3|35452.9|35451.3|35448.9|81
1630944900000|2021-09-06 16:15:00|35454.3|35451.9|35457.8|35455.4|35463.3|35460.9|35454.3|35451.9|141
1630945200000|2021-09-06 16:20:00|35457.3|35454.9|35453.8|35451.4|35459.3|35456.9|35453.8|35451.4|31
1630945500000|2021-09-06 16:25:00|35454.3|35451.9|35441.8|35439.4|35454.3|35451.9|35436.3|35433.9|269
1630945800000|2021-09-06 16:30:00|35442.3|35439.9|35443.8|35441.4|35452.3|35449.9|35441.3|35438.9|267
1630946100000|2021-09-06 16:35:00|35443.3|35440.9|35446.8|35444.4|35448.8|35446.4|35441.3|35438.9|41
1630946400000|2021-09-06 16:40:00|35446.3|35443.9|35455.8|35453.4|35457.3|35454.9|35439.8|35437.4|166
1630946700000|2021-09-06 16:45:00|35456.3|35453.9|35455.8|35453.4|35459.3|35456.9|35455.8|35453.4|80
1630947000000|2021-09-06 16:50:00|35454.8|35452.4|35450.3|35447.9|35455.8|35453.4|35448.3|35445.9|112
1630947300000|2021-09-06 16:55:00|35449.8|35447.4|35448.8|35446.4|35451.3|35448.9|35446.8|35444.4|62
1630947600000|2021-09-06 17:00:00|35456.8|35447|35453.1|35443.3|35456.8|35447|35451.7|35441.9|0
1630947900000|2021-09-06 17:05:00|35453.2|35443.4|35459.6|35449.8|35459.6|35449.8|35453.2|35443.4|0
1630948200000|2021-09-06 17:10:00|35459.4|35449.6|35457.8|35448|35459.9|35450.1|35457.3|35447.5|0
1630948500000|2021-09-06 17:15:00|35457.7|35447.9|35459.2|35449.4|35459.5|35449.7|35457.3|35447.5|0
1630948800000|2021-09-06 17:20:00|35459.3|35449.5|35458.7|35448.9|35459.3|35449.5|35458.6|35448.8|0
1630949100000|2021-09-06 17:25:00|35459.1|35449.3|35459.6|35449.8|35459.6|35449.8|35456.9|35447.1|0
1630949400000|2021-09-06 17:30:00|35459.7|35449.9|35459.1|35449.3|35460.2|35450.4|35459.1|35449.3|0
1630949700000|2021-09-06 17:35:00|35459.4|35449.6|35465.5|35455.7|35465.5|35455.7|35459.4|35449.6|0
1630950000000|2021-09-06 17:40:00|35465.6|35455.8|35464.2|35454.4|35465.6|35455.8|35461.6|35451.8|0
1630950300000|2021-09-06 17:45:00|35464.3|35454.5|35465.6|35455.8|35466.4|35456.6|35464.2|35454.4|0
1630950600000|2021-09-06 17:50:00|35465.8|35456|35465.1|35455.3|35466.7|35456.9|35465|35455.2|0
1630950900000|2021-09-06 17:55:00|35465.3|35455.5|35466.2|35456.4|35466.3|35456.5|35463.6|35453.8|0
1630951200000|2021-09-06 18:00:00|35466.5|35456.7|35469.4|35459.6|35469.4|35459.6|35466.5|35456.7|0
1630951500000|2021-09-06 18:05:00|35469.3|35459.5|35469.4|35459.6|35472.1|35462.3|35469.3|35459.5|0
1630951800000|2021-09-06 18:10:00|35469.8|35460|35466.4|35456.6|35469.8|35460|35465.7|35455.9|0
1630952100000|2021-09-06 18:15:00|35466.6|35456.8|35465.4|35455.6|35469.6|35459.8|35465.4|35455.6|0
1630952400000|2021-09-06 18:20:00|35464.3|35454.5|35462.1|35452.3|35464.3|35454.5|35462.1|35452.3|0
1630952700000|2021-09-06 18:25:00|35461.9|35452.1|35460.4|35450.6|35461.9|35452.1|35460.4|35450.6|0
1630953000000|2021-09-06 18:30:00|35460.2|35450.4|35460|35450.2|35460.2|35450.4|35455.6|35445.8|0
1630953300000|2021-09-06 18:35:00|35459.9|35450.1|35458|35448.2|35460.3|35450.5|35458|35448.2|0
1630953600000|2021-09-06 18:40:00|35457.9|35448.1|35462.1|35452.3|35462.3|35452.5|35457.9|35448.1|0
1630953900000|2021-09-06 18:45:00|35461.9|35452.1|35454.3|35444.5|35463.1|35453.3|35454.3|35444.5|0
1630954200000|2021-09-06 18:50:00|35454.2|35444.4|35451|35441.2|35455.3|35445.5|35450.9|35441.1|0
1630954500000|2021-09-06 18:55:00|35451.2|35441.4|35450.1|35440.3|35452.2|35442.4|35448.8|35439|0
1630954800000|2021-09-06 19:00:00|35449.9|35440.1|35453.8|35444|35455.1|35445.3|35446.9|35437.1|0
1630955100000|2021-09-06 19:05:00|35454|35444.2|35456.5|35446.7|35456.5|35446.7|35453.8|35444|0
1630955400000|2021-09-06 19:10:00|35456.7|35446.9|35450.7|35440.9|35457.6|35447.8|35448.4|35438.6|0
1630955700000|2021-09-06 19:15:00|35451.1|35441.3|35450.8|35441|35453|35443.2|35449.7|35439.9|0
1630956000000|2021-09-06 19:20:00|35450.6|35440.8|35454.3|35444.5|35455.4|35445.6|35448.6|35438.8|0
1630956300000|2021-09-06 19:25:00|35454.5|35444.7|35456.6|35446.8|35456.6|35446.8|35454.3|35444.5|0
1630956600000|2021-09-06 19:30:00|35456.4|35446.6|35462.1|35452.3|35463.2|35453.4|35455.6|35445.8|0
1630956900000|2021-09-06 19:35:00|35462|35452.2|35462|35452.2|35463.1|35453.3|35461|35451.2|0
1630957200000|2021-09-06 19:40:00|35461.8|35452|35461|35451.2|35463.1|35453.3|35461|35451.2|0
1630957500000|2021-09-06 19:45:00|35460.8|35451|35464.3|35454.5|35464.3|35454.5|35458.8|35449|0
1630957800000|2021-09-06 19:50:00|35464.5|35454.7|35464.1|35454.3|35466.5|35456.7|35460.9|35451.1|0
1630958100000|2021-09-06 19:55:00|35464|35454.2|35459|35449.2|35465.3|35455.5|35456.5|35446.7|0
1630958400000|2021-09-06 20:00:00|35457.4|35447.6|35454.4|35444.6|35457.4|35447.6|35454.2|35444.4|0
1630958700000|2021-09-06 20:05:00|35454.5|35444.7|35454.4|35444.6|35454.5|35444.7|35454.4|35444.6|0
1630959000000|2021-09-06 20:10:00|35454.3|35444.5|35454|35444.2|35454.4|35444.6|35454|35444.2|0
1630959300000|2021-09-06 20:15:00|35454.1|35444.3|35453.2|35443.4|35454.1|35444.3|35453.1|35443.3|0
1630959600000|2021-09-06 20:20:00|35453.3|35443.5|35453.3|35443.5|35453.3|35443.5|35453.3|35443.5|0
1630960200000|2021-09-06 20:30:00|35452.1|35442.3|35452.2|35442.4|35452.2|35442.4|35452|35442.2|0
1630960500000|2021-09-06 20:35:00|35452.5|35442.7|35452.5|35442.7|35452.5|35442.7|35452.5|35442.7|0
1630960800000|2021-09-06 20:40:00|35452.7|35442.9|35452.7|35442.9|35452.7|35442.9|35452.7|35442.9|0
1630961100000|2021-09-06 20:45:00|35452.6|35442.8|35452.6|35442.8|35452.6|35442.8|35452.4|35442.6|0
1630961400000|2021-09-06 20:50:00|35452.1|35442.3|35451.6|35441.8|35452.1|35442.3|35451.6|35441.8|0
1630961700000|2021-09-06 20:55:00|35451.7|35441.9|35451.4|35441.6|35451.7|35441.9|35451.4|35441.6|0
1630962600000|2021-09-06 21:10:00|35451.3|35441.5|35451.3|35441.5|35451.3|35441.5|35451.3|35441.5|0
1630962900000|2021-09-06 21:15:00|35451.4|35441.6|35451.3|35441.5|35451.4|35441.6|35451.3|35441.5|0
1630963200000|2021-09-06 21:20:00|35451.4|35441.6|35451.4|35441.6|35451.4|35441.6|35451.4|35441.6|0
1630963800000|2021-09-06 21:30:00|35451.8|35442|35452|35442.2|35452|35442.2|35451.8|35442|0
1630964100000|2021-09-06 21:35:00|35451.7|35441.9|35451.8|35442|35451.8|35442|35451.7|35441.9|0
1630964700000|2021-09-06 21:45:00|35451.9|35442.1|35451.9|35442.1|35451.9|35442.1|35451.9|35442.1|0
1630965000000|2021-09-06 21:50:00|35453.8|35444|35458|35448.2|35458|35448.2|35453.8|35444|0
1630965300000|2021-09-06 21:55:00|35458.2|35448.4|35462.9|35453.1|35463.2|35453.4|35458.2|35448.4|0
1630965600000|2021-09-06 22:00:00|35455|35450.2|35438|35433.2|35455|35450.2|35436|35431.2|174
1630965900000|2021-09-06 22:05:00|35437.5|35432.7|35439|35434.2|35439|35434.2|35436.5|35431.7|29
1630966200000|2021-09-06 22:10:00|35438|35433.2|35432|35427.2|35438.5|35433.7|35427.5|35422.7|171
1630966500000|2021-09-06 22:15:00|35432.5|35427.7|35433|35428.2|35434.5|35429.7|35430.5|35425.7|40
1630966800000|2021-09-06 22:20:00|35432.5|35427.7|35430|35425.2|35435|35430.2|35429.5|35424.7|89
1630967100000|2021-09-06 22:25:00|35429.5|35424.7|35430.5|35425.7|35432.5|35427.7|35429.5|35424.7|22
1630967400000|2021-09-06 22:30:00|35431|35426.2|35432|35427.2|35433.5|35428.7|35427.5|35422.7|153
1630967700000|2021-09-06 22:35:00|35431.5|35426.7|35425|35420.2|35432|35427.2|35424|35419.2|52
1630968000000|2021-09-06 22:40:00|35424.5|35419.7|35423.5|35418.7|35432.5|35427.7|35423.5|35418.7|78
1630968300000|2021-09-06 22:45:00|35423|35418.2|35422.5|35417.7|35424.5|35419.7|35421.5|35416.7|48
1630968600000|2021-09-06 22:50:00|35423|35418.2|35424|35419.2|35425|35420.2|35422.5|35417.7|17
1630968900000|2021-09-06 22:55:00|35424.5|35419.7|35420.5|35415.7|35425|35420.2|35420.5|35415.7|26
1630969200000|2021-09-06 23:00:00|35419.5|35414.7|35422|35417.2|35424|35419.2|35413.5|35408.7|175
1630969500000|2021-09-06 23:05:00|35422.5|35417.7|35423.5|35418.7|35427|35422.2|35421.5|35416.7|17
1630969800000|2021-09-06 23:10:00|35423|35418.2|35421.5|35416.7|35423|35418.2|35420.5|35415.7|8
1630970100000|2021-09-06 23:15:00|35421|35416.2|35421|35416.2|35423|35418.2|35417.5|35412.7|37
1630970400000|2021-09-06 23:20:00|35420.5|35415.7|35414.5|35409.7|35421|35416.2|35414.5|35409.7|30
1630970700000|2021-09-06 23:25:00|35415|35410.2|35423|35418.2|35423.5|35418.7|35414.5|35409.7|46
1630971000000|2021-09-06 23:30:00|35420.5|35415.7|35429|35424.2|35429|35424.2|35417.5|35412.7|171
1630971300000|2021-09-06 23:35:00|35428.5|35423.7|35429|35424.2|35430.5|35425.7|35426.5|35421.7|33
1630971600000|2021-09-06 23:40:00|35428.5|35423.7|35419|35414.2|35429.5|35424.7|35418|35413.2|111
1630971900000|2021-09-06 23:45:00|35419.5|35414.7|35410|35405.2|35419.5|35414.7|35408.5|35403.7|136
1630972200000|2021-09-06 23:50:00|35409.5|35404.7|35408|35403.2|35411.5|35406.7|35407.5|35402.7|66
1630972500000|2021-09-06 23:55:00|35407.5|35402.7|35405|35400.2|35409.5|35404.7|35402|35397.2|81
1630972800000|2021-09-07 00:00:00|35404.5|35399.7|35406|35401.2|35407|35402.2|35390.5|35385.7|235
1630973100000|2021-09-07 00:05:00|35406.5|35401.7|35405|35400.2|35406.5|35401.7|35397.5|35392.7|53
1630973400000|2021-09-07 00:10:00|35404.5|35399.7|35414|35409.2|35414.5|35409.7|35404.5|35399.7|85
1630973700000|2021-09-07 00:15:00|35413.5|35408.7|35417|35412.2|35419.5|35414.7|35412.5|35407.7|255
1630974000000|2021-09-07 00:20:00|35416.5|35411.7|35418|35413.2|35418.5|35413.7|35407.5|35402.7|124
1630974300000|2021-09-07 00:25:00|35417.5|35412.7|35418|35413.2|35419|35414.2|35411.5|35406.7|92
1630974600000|2021-09-07 00:30:00|35417.5|35412.7|35423|35418.2|35426.5|35421.7|35417.5|35412.7|115
1630974900000|2021-09-07 00:35:00|35423.5|35418.7|35419|35414.2|35423.5|35418.7|35418.5|35413.7|28
1630975200000|2021-09-07 00:40:00|35418.5|35413.7|35416|35411.2|35420.5|35415.7|35414.5|35409.7|35
1630975500000|2021-09-07 00:45:00|35415.5|35410.7|35411|35406.2|35416|35411.2|35410.5|35405.7|50
1630975800000|2021-09-07 00:50:00|35410.5|35405.7|35405|35400.2|35413.5|35408.7|35404|35399.2|75
1630976100000|2021-09-07 00:55:00|35404.5|35399.7|35401|35396.2|35407.5|35402.7|35396.5|35391.7|42
1630976400000|2021-09-07 01:00:00|35400.5|35395.7|35404.5|35399.7|35405.5|35400.7|35390.5|35385.7|160
1630976700000|2021-09-07 01:05:00|35405|35400.2|35402|35397.2|35406|35401.2|35400.5|35395.7|57
1630977000000|2021-09-07 01:10:00|35402.5|35397.7|35396|35391.2|35403|35398.2|35392|35387.2|79
1630977300000|2021-09-07 01:15:00|35395.5|35390.7|35398|35393.2|35400.5|35395.7|35394|35389.2|83
1630977600000|2021-09-07 01:20:00|35398.5|35393.7|35405|35400.2|35411.5|35406.7|35397.5|35392.7|229
1630977900000|2021-09-07 01:25:00|35405.5|35400.7|35404|35399.2|35410|35405.2|35403|35398.2|97
1630978200000|2021-09-07 01:30:00|35403.5|35398.7|35404|35399.2|35406.5|35401.7|35399.5|35394.7|156
1630978500000|2021-09-07 01:35:00|35403.5|35398.7|35409|35404.2|35410.5|35405.7|35398.5|35393.7|184
1630978800000|2021-09-07 01:40:00|35408.5|35403.7|35405|35400.2|35414.5|35409.7|35401|35396.2|192
1630979100000|2021-09-07 01:45:00|35404.5|35399.7|35407|35402.2|35410.5|35405.7|35402|35397.2|58
1630979400000|2021-09-07 01:50:00|35406.5|35401.7|35411|35406.2|35413|35408.2|35402|35397.2|52
1630979700000|2021-09-07 01:55:00|35411.5|35406.7|35413|35408.2|35414|35409.2|35408.5|35403.7|40
1630980000000|2021-09-07 02:00:00|35412.5|35407.7|35420.5|35415.7|35422.5|35417.7|35410|35405.2|135
1630980300000|2021-09-07 02:05:00|35420|35415.2|35419|35414.2|35422.5|35417.7|35416.5|35411.7|102
1630980600000|2021-09-07 02:10:00|35419.5|35414.7|35427|35422.2|35427.5|35422.7|35417|35412.2|133
1630980900000|2021-09-07 02:15:00|35427.5|35422.7|35421.5|35416.7|35428|35423.2|35420.5|35415.7|96
1630981200000|2021-09-07 02:20:00|35422|35417.2|35423|35418.2|35425|35420.2|35420.5|35415.7|52
1630981500000|2021-09-07 02:25:00|35422.5|35417.7|35419|35414.2|35423.5|35418.7|35416.5|35411.7|82
1630981800000|2021-09-07 02:30:00|35418.5|35413.7|35418|35413.2|35423|35418.2|35417.5|35412.7|46
1630982100000|2021-09-07 02:35:00|35418.5|35413.7|35426.5|35421.7|35426.5|35421.7|35417|35412.2|52
1630982400000|2021-09-07 02:40:00|35426|35421.2|35432.5|35427.7|35432.5|35427.7|35424|35419.2|75
1630982700000|2021-09-07 02:45:00|35433|35428.2|35437|35432.2|35438|35433.2|35431|35426.2|99
1630983000000|2021-09-07 02:50:00|35436.5|35431.7|35432|35427.2|35437|35432.2|35431.5|35426.7|48
1630983300000|2021-09-07 02:55:00|35432.5|35427.7|35432.5|35427.7|35435.5|35430.7|35430.5|35425.7|33
1630983600000|2021-09-07 03:00:00|35432|35427.2|35433|35428.2|35433.5|35428.7|35428.5|35423.7|29
1630983900000|2021-09-07 03:05:00|35432.5|35427.7|35434|35429.2|35437|35432.2|35432|35427.2|49
1630984200000|2021-09-07 03:10:00|35434.5|35429.7|35424.5|35419.7|35435|35430.2|35423.5|35418.7|96
1630984500000|2021-09-07 03:15:00|35424|35419.2|35429|35424.2|35431.5|35426.7|35423.5|35418.7|54
1630984800000|2021-09-07 03:20:00|35429.5|35424.7|35429|35424.2|35431|35426.2|35427.5|35422.7|23
1630985100000|2021-09-07 03:25:00|35428.5|35423.7|35425.5|35420.7|35429.5|35424.7|35417.5|35412.7|120
1630985400000|2021-09-07 03:30:00|35425|35420.2|35426.5|35421.7|35427|35422.2|35423|35418.2|41
1630985700000|2021-09-07 03:35:00|35426|35421.2|35425|35420.2|35428.5|35423.7|35424.5|35419.7|24
1630986000000|2021-09-07 03:40:00|35425.5|35420.7|35422|35417.2|35426.5|35421.7|35419.5|35414.7|37
1630986300000|2021-09-07 03:45:00|35421.5|35416.7|35422|35417.2|35423.5|35418.7|35417.5|35412.7|46
1630986600000|2021-09-07 03:50:00|35421.5|35416.7|35424|35419.2|35424.5|35419.7|35420|35415.2|44
1630986900000|2021-09-07 03:55:00|35423.5|35418.7|35422|35417.2|35424.5|35419.7|35421.5|35416.7|32
1630987200000|2021-09-07 04:00:00|35421.5|35416.7|35416|35411.2|35423.5|35418.7|35415.5|35410.7|20
1630987500000|2021-09-07 04:05:00|35416.5|35411.7|35416|35411.2|35419|35414.2|35415.5|35410.7|17
1630987800000|2021-09-07 04:10:00|35415.5|35410.7|35421|35416.2|35422|35417.2|35415.5|35410.7|12
1630988100000|2021-09-07 04:15:00|35420.5|35415.7|35421|35416.2|35422|35417.2|35419|35414.2|9
1630988400000|2021-09-07 04:20:00|35420.5|35415.7|35421|35416.2|35423.5|35418.7|35417.5|35412.7|29
1630988700000|2021-09-07 04:25:00|35421.5|35416.7|35423|35418.2|35423.5|35418.7|35419.5|35414.7|18
1630989000000|2021-09-07 04:30:00|35422.5|35417.7|35430|35425.2|35434.5|35429.7|35422.5|35417.7|134
1630989300000|2021-09-07 04:35:00|35430.5|35425.7|35425|35420.2|35430.5|35425.7|35424.5|35419.7|36
1630989600000|2021-09-07 04:40:00|35424.5|35419.7|35418|35413.2|35426|35421.2|35417.5|35412.7|59
1630989900000|2021-09-07 04:45:00|35417.5|35412.7|35411.5|35406.7|35418|35413.2|35410.5|35405.7|102
1630990200000|2021-09-07 04:50:00|35411|35406.2|35417|35412.2|35418.5|35413.7|35408|35403.2|72
1630990500000|2021-09-07 04:55:00|35417.5|35412.7|35421|35416.2|35422.5|35417.7|35417|35412.2|44
1630990800000|2021-09-07 05:00:00|35420.5|35415.7|35423|35418.2|35424.5|35419.7|35414.5|35409.7|60
1630991100000|2021-09-07 05:05:00|35422.5|35417.7|35422|35417.2|35426|35421.2|35418|35413.2|75
1630991400000|2021-09-07 05:10:00|35422.5|35417.7|35427|35422.2|35429.5|35424.7|35422|35417.2|71
1630991700000|2021-09-07 05:15:00|35427.5|35422.7|35422|35417.2|35429|35424.2|35421.5|35416.7|84
1630992000000|2021-09-07 05:20:00|35422.5|35417.7|35417.5|35412.7|35427|35422.2|35417|35412.2|115
1630992300000|2021-09-07 05:25:00|35418|35413.2|35413.5|35408.7|35419|35414.2|35408.5|35403.7|116
1630992600000|2021-09-07 05:30:00|35414.5|35409.7|35410.5|35405.7|35418|35413.2|35408|35403.2|134
1630992900000|2021-09-07 05:35:00|35410|35405.2|35410|35405.2|35410.5|35405.7|35403.5|35398.7|90
1630993200000|2021-09-07 05:40:00|35410.5|35405.7|35412.5|35407.7|35417|35412.2|35410|35405.2|70
1630993500000|2021-09-07 05:45:00|35412|35407.2|35412|35407.2|35414|35409.2|35411|35406.2|101
1630993800000|2021-09-07 05:50:00|35412.5|35407.7|35415|35410.2|35415.5|35410.7|35407.5|35402.7|120
1630994100000|2021-09-07 05:55:00|35414.5|35409.7|35414.5|35409.7|35416.5|35411.7|35409|35404.2|72
1630994400000|2021-09-07 06:00:00|35413.9|35410.3|35421.9|35418.3|35423.4|35419.8|35411.4|35407.8|152
1630994700000|2021-09-07 06:05:00|35421.4|35417.8|35425.4|35421.8|35426.4|35422.8|35420.9|35417.3|101
1630995000000|2021-09-07 06:10:00|35425.9|35422.3|35419.4|35415.8|35426.9|35423.3|35418.9|35415.3|90
1630995300000|2021-09-07 06:15:00|35418.9|35415.3|35417.4|35413.8|35423.9|35420.3|35415.4|35411.8|74
1630995600000|2021-09-07 06:20:00|35417.9|35414.3|35415.4|35411.8|35420.4|35416.8|35409.9|35406.3|123
1630995900000|2021-09-07 06:25:00|35414.9|35411.3|35417.4|35413.8|35417.9|35414.3|35404.9|35401.3|144
1630996200000|2021-09-07 06:30:00|35417.9|35414.3|35414.4|35410.8|35417.9|35414.3|35412.4|35408.8|133
1630996500000|2021-09-07 06:35:00|35413.9|35410.3|35408.4|35404.8|35414.9|35411.3|35408.4|35404.8|68
1630996800000|2021-09-07 06:40:00|35408.9|35405.3|35403.9|35400.3|35410.4|35406.8|35402.9|35399.3|116
1630997100000|2021-09-07 06:45:00|35404.4|35400.8|35395.9|35392.3|35404.4|35400.8|35390.9|35387.3|218
1630997400000|2021-09-07 06:50:00|35396.4|35392.8|35399.4|35395.8|35402.4|35398.8|35394.4|35390.8|123
1630997700000|2021-09-07 06:55:00|35398.9|35395.3|35404.4|35400.8|35405.4|35401.8|35394.9|35391.3|171
1630998000000|2021-09-07 07:00:00|35401.9|35398.3|35400.4|35396.8|35402.9|35399.3|35391.9|35388.3|320
1630998300000|2021-09-07 07:05:00|35400.9|35397.3|35398.4|35394.8|35402.4|35398.8|35396.4|35392.8|119
1630998600000|2021-09-07 07:10:00|35397.9|35394.3|35385.4|35381.8|35398.9|35395.3|35372.9|35369.3|546
1630998900000|2021-09-07 07:15:00|35384.9|35381.3|35396.9|35393.3|35398.9|35395.3|35381.4|35377.8|267
1630999200000|2021-09-07 07:20:00|35397.4|35393.8|35394.4|35390.8|35398.9|35395.3|35390.9|35387.3|89
1630999500000|2021-09-07 07:25:00|35394.9|35391.3|35404.4|35400.8|35407.4|35403.8|35392.4|35388.8|151
1630999800000|2021-09-07 07:30:00|35403.9|35400.3|35402.4|35398.8|35408.4|35404.8|35400.4|35396.8|165
1631000100000|2021-09-07 07:35:00|35402.9|35399.3|35402.4|35398.8|35408.4|35404.8|35398.4|35394.8|125
1631000400000|2021-09-07 07:40:00|35402.9|35399.3|35394.4|35390.8|35405.4|35401.8|35392.9|35389.3|81
1631000700000|2021-09-07 07:45:00|35394.9|35391.3|35398.9|35395.3|35401.9|35398.3|35387.9|35384.3|163
1631001000000|2021-09-07 07:50:00|35399.9|35396.3|35402.9|35399.3|35409.4|35405.8|35397.4|35393.8|128
1631001300000|2021-09-07 07:55:00|35402.4|35398.8|35408.4|35404.8|35412.9|35409.3|35399.9|35396.3|141
1631001600000|2021-09-07 08:00:00|35406.9|35403.3|35397.9|35394.3|35408.9|35405.3|35390.9|35387.3|249
1631001900000|2021-09-07 08:05:00|35397.4|35393.8|35372.9|35369.3|35397.9|35394.3|35349.9|35346.3|700
1631002200000|2021-09-07 08:10:00|35373.4|35369.8|35404.4|35400.8|35404.9|35401.3|35356.9|35353.3|435
1631002500000|2021-09-07 08:15:00|35403.9|35400.3|35394.9|35391.3|35405.9|35402.3|35393.4|35389.8|285
1631002800000|2021-09-07 08:20:00|35394.4|35390.8|35381.9|35378.3|35396.4|35392.8|35375.4|35371.8|425
1631003100000|2021-09-07 08:25:00|35379.9|35376.3|35381.9|35378.3|35385.4|35381.8|35367.9|35364.3|257
1631003400000|2021-09-07 08:30:00|35382.4|35378.8|35386.9|35383.3|35390.4|35386.8|35375.4|35371.8|185
1631003700000|2021-09-07 08:35:00|35387.4|35383.8|35386.4|35382.8|35392.9|35389.3|35384.9|35381.3|129
1631004000000|2021-09-07 08:40:00|35386.9|35383.3|35387.4|35383.8|35388.9|35385.3|35377.9|35374.3|224
1631004300000|2021-09-07 08:45:00|35386.9|35383.3|35378.9|35375.3|35387.4|35383.8|35378.4|35374.8|92
1631004600000|2021-09-07 08:50:00|35379.4|35375.8|35376.4|35372.8|35383.9|35380.3|35369.4|35365.8|187
1631004900000|2021-09-07 08:55:00|35375.9|35372.3|35386.4|35382.8|35391.4|35387.8|35373.9|35370.3|214
1631005200000|2021-09-07 09:00:00|35382.4|35378.8|35384.4|35380.8|35384.4|35380.8|35368.4|35364.8|349
1631005500000|2021-09-07 09:05:00|35383.9|35380.3|35368.4|35364.8|35385.9|35382.3|35364.4|35360.8|122
1631005800000|2021-09-07 09:10:00|35368.9|35365.3|35369.4|35365.8|35374.4|35370.8|35352.9|35349.3|308
1631006100000|2021-09-07 09:15:00|35368.9|35365.3|35365.4|35361.8|35374.4|35370.8|35359.9|35356.3|254
1631006400000|2021-09-07 09:20:00|35365.9|35362.3|35339.4|35335.8|35368.9|35365.3|35337.4|35333.8|594
1631006700000|2021-09-07 09:25:00|35338.9|35335.3|35369.4|35365.8|35369.4|35365.8|35338.9|35335.3|302
1631007000000|2021-09-07 09:30:00|35368.9|35365.3|35349.4|35345.8|35369.4|35365.8|35346.4|35342.8|391
1631007300000|2021-09-07 09:35:00|35349.9|35346.3|35364.4|35360.8|35368.9|35365.3|35347.9|35344.3|253
1631007600000|2021-09-07 09:40:00|35363.9|35360.3|35368.4|35364.8|35370.9|35367.3|35355.9|35352.3|152
1631007900000|2021-09-07 09:45:00|35367.9|35364.3|35359.4|35355.8|35371.9|35368.3|35359.4|35355.8|144
1631008200000|2021-09-07 09:50:00|35358.9|35355.3|35368.4|35364.8|35372.9|35369.3|35356.9|35353.3|188
1631008500000|2021-09-07 09:55:00|35367.9|35364.3|35382.9|35379.3|35383.9|35380.3|35366.4|35362.8|268
1631008800000|2021-09-07 10:00:00|35382.4|35378.8|35383.4|35379.8|35385.4|35381.8|35372.9|35369.3|137
1631009100000|2021-09-07 10:05:00|35382.9|35379.3|35386.4|35382.8|35391.4|35387.8|35377.4|35373.8|171
1631009400000|2021-09-07 10:10:00|35385.9|35382.3|35375.4|35371.8|35387.9|35384.3|35373.9|35370.3|227
1631009700000|2021-09-07 10:15:00|35374.9|35371.3|35381.4|35377.8|35383.9|35380.3|35371.4|35367.8|98
1631010000000|2021-09-07 10:20:00|35381.9|35378.3|35380.4|35376.8|35386.4|35382.8|35376.9|35373.3|93
1631010300000|2021-09-07 10:25:00|35380.9|35377.3|35377.4|35373.8|35393.4|35389.8|35368.9|35365.3|333
1631010600000|2021-09-07 10:30:00|35376.9|35373.3|35378.9|35375.3|35386.9|35383.3|35370.9|35367.3|111
1631010900000|2021-09-07 10:35:00|35378.4|35374.8|35388.4|35384.8|35388.9|35385.3|35377.9|35374.3|134
1631011200000|2021-09-07 10:40:00|35387.9|35384.3|35382.4|35378.8|35392.4|35388.8|35374.9|35371.3|102
1631011500000|2021-09-07 10:45:00|35381.9|35378.3|35380.9|35377.3|35382.9|35379.3|35377.9|35374.3|60
1631011800000|2021-09-07 10:50:00|35381.4|35377.8|35384.9|35381.3|35386.9|35383.3|35376.9|35373.3|126
1631012100000|2021-09-07 10:55:00|35385.4|35381.8|35391.4|35387.8|35391.4|35387.8|35381.9|35378.3|105
1631012400000|2021-09-07 11:00:00|35391.9|35388.3|35394.4|35390.8|35399.4|35395.8|35388.4|35384.8|258
1631012700000|2021-09-07 11:05:00|35393.9|35390.3|35390.4|35386.8|35393.9|35390.3|35386.9|35383.3|81
1631013000000|2021-09-07 11:10:00|35390.9|35387.3|35394.4|35390.8|35399.4|35395.8|35389.4|35385.8|165
1631013300000|2021-09-07 11:15:00|35394.9|35391.3|35410.9|35407.3|35414.4|35410.8|35392.9|35389.3|256
1631013600000|2021-09-07 11:20:00|35411.4|35407.8|35409.4|35405.8|35415.4|35411.8|35404.4|35400.8|179
1631013900000|2021-09-07 11:25:00|35409.9|35406.3|35416.4|35412.8|35422.9|35419.3|35408.9|35405.3|280
1631014200000|2021-09-07 11:30:00|35416.9|35413.3|35412.4|35408.8|35416.9|35413.3|35407.4|35403.8|420
1631014500000|2021-09-07 11:35:00|35411.9|35408.3|35409.4|35405.8|35416.9|35413.3|35408.4|35404.8|193
1631014800000|2021-09-07 11:40:00|35408.9|35405.3|35411.9|35408.3|35412.9|35409.3|35405.4|35401.8|113
1631015100000|2021-09-07 11:45:00|35412.4|35408.8|35415.4|35411.8|35415.9|35412.3|35407.9|35404.3|120
1631015400000|2021-09-07 11:50:00|35414.9|35411.3|35410.4|35406.8|35415.4|35411.8|35408.4|35404.8|94
1631015700000|2021-09-07 11:55:00|35409.9|35406.3|35406.4|35402.8|35413.9|35410.3|35404.4|35400.8|111
1631016000000|2021-09-07 12:00:00|35405.9|35402.3|35410.4|35406.8|35414.9|35411.3|35399.9|35396.3|301
1631016300000|2021-09-07 12:05:00|35409.9|35406.3|35408.9|35405.3|35412.9|35409.3|35405.9|35402.3|118
1631016600000|2021-09-07 12:10:00|35408.4|35404.8|35397.9|35394.3|35408.9|35405.3|35393.9|35390.3|315
1631016900000|2021-09-07 12:15:00|35398.4|35394.8|35395.9|35392.3|35398.4|35394.8|35387.9|35384.3|270
1631017200000|2021-09-07 12:20:00|35395.4|35391.8|35389.9|35386.3|35396.9|35393.3|35387.9|35384.3|167
1631017500000|2021-09-07 12:25:00|35389.4|35385.8|35387.4|35383.8|35390.4|35386.8|35383.9|35380.3|186
1631017800000|2021-09-07 12:30:00|35386.9|35383.3|35380.9|35377.3|35391.9|35388.3|35379.4|35375.8|246
1631018100000|2021-09-07 12:35:00|35381.4|35377.8|35389.4|35385.8|35389.9|35386.3|35379.4|35375.8|274
1631018400000|2021-09-07 12:40:00|35389.9|35386.3|35383.4|35379.8|35389.9|35386.3|35378.9|35375.3|174
1631018700000|2021-09-07 12:45:00|35382.9|35379.3|35368.9|35365.3|35383.9|35380.3|35368.9|35365.3|227
1631019000000|2021-09-07 12:50:00|35366.9|35363.3|35368.4|35364.8|35370.9|35367.3|35355.9|35352.3|460
1631019300000|2021-09-07 12:55:00|35366.9|35363.3|35366.9|35363.3|35369.4|35365.8|35359.9|35356.3|249
1631019600000|2021-09-07 13:00:00|35366.4|35362.8|35361.4|35357.8|35366.4|35362.8|35352.9|35349.3|382
1631019900000|2021-09-07 13:05:00|35361.9|35358.3|35366.9|35363.3|35371.9|35368.3|35357.9|35354.3|239
1631020200000|2021-09-07 13:10:00|35367.4|35363.8|35358.9|35355.3|35371.9|35368.3|35358.4|35354.8|161
1631020500000|2021-09-07 13:15:00|35358.4|35354.8|35355.4|35351.8|35361.9|35358.3|35349.9|35346.3|264
1631020800000|2021-09-07 13:20:00|35354.9|35351.3|35336.4|35332.8|35356.9|35353.3|35335.9|35332.3|633
1631021100000|2021-09-07 13:25:00|35335.9|35332.3|35318.9|35315.3|35337.9|35334.3|35314.9|35311.3|1517
1631021400000|2021-09-07 13:30:00|35318.3|35315.9|35267.3|35264.9|35332.3|35329.9|35262.3|35259.9|8131
1631021700000|2021-09-07 13:35:00|35267.8|35265.4|35195.3|35192.9|35267.8|35265.4|35186.8|35184.4|7633
1631022000000|2021-09-07 13:40:00|35194.8|35192.4|35200.8|35198.4|35205.8|35203.4|35165.3|35162.9|6983
1631022300000|2021-09-07 13:45:00|35201.3|35198.9|35184.3|35181.9|35201.3|35198.9|35144.8|35142.4|6358
1631022600000|2021-09-07 13:50:00|35184.8|35182.4|35171.8|35169.4|35184.8|35182.4|35146.8|35144.4|4036
1631022900000|2021-09-07 13:55:00|35172.3|35169.9|35172.3|35169.9|35185.3|35182.9|35144.3|35141.9|3489
1631023200000|2021-09-07 14:00:00|35171.8|35169.4|35171.3|35168.9|35177.3|35174.9|35147.3|35144.9|3536
1631023500000|2021-09-07 14:05:00|35170.8|35168.4|35139.3|35136.9|35175.3|35172.9|35127.3|35124.9|3569
1631023800000|2021-09-07 14:10:00|35138.8|35136.4|35106.8|35104.4|35138.8|35136.4|35089.3|35086.9|4520
1631024100000|2021-09-07 14:15:00|35107.3|35104.9|35089.3|35086.9|35116.3|35113.9|35082.3|35079.9|2978
1631024400000|2021-09-07 14:20:00|35090.3|35087.9|35098.8|35096.4|35113.3|35110.9|35085.3|35082.9|2300
1631024700000|2021-09-07 14:25:00|35098.3|35095.9|35103.3|35100.9|35110.3|35107.9|35079.3|35076.9|1901
1631025000000|2021-09-07 14:30:00|35102.8|35100.4|35083.3|35080.9|35103.3|35100.9|35070.3|35067.9|2799
1631025300000|2021-09-07 14:35:00|35083.8|35081.4|35090.3|35087.9|35108.3|35105.9|35078.3|35075.9|2538
1631025600000|2021-09-07 14:40:00|35090.8|35088.4|35089.8|35087.4|35091.3|35088.9|35072.8|35070.4|1563
1631025900000|2021-09-07 14:45:00|35090.3|35087.9|35102.8|35100.4|35111.3|35108.9|35085.8|35083.4|2057
1631026200000|2021-09-07 14:50:00|35103.3|35100.9|35107.3|35104.9|35111.3|35108.9|35094.8|35092.4|1520
1631026500000|2021-09-07 14:55:00|35106.8|35104.4|35116.3|35113.9|35118.8|35116.4|35094.8|35092.4|1767
1631026800000|2021-09-07 15:00:00|35115.8|35113.4|35088.8|35086.4|35118.3|35115.9|35083.3|35080.9|1913
1631027100000|2021-09-07 15:05:00|35089.3|35086.9|35086.3|35083.9|35097.3|35094.9|35080.3|35077.9|1341
1631027400000|2021-09-07 15:10:00|35085.8|35083.4|35082.8|35080.4|35094.3|35091.9|35072.8|35070.4|1783
1631027700000|2021-09-07 15:15:00|35082.3|35079.9|35084.3|35081.9|35091.3|35088.9|35058.3|35055.9|2803
1631028000000|2021-09-07 15:20:00|35083.8|35081.4|35084.3|35081.9|35089.8|35087.4|35074.3|35071.9|1049
1631028300000|2021-09-07 15:25:00|35084.8|35082.4|35095.1|35092.7|35099.6|35097.2|35074.6|35072.2|1511
1631028600000|2021-09-07 15:30:00|35095.6|35093.2|35107.6|35105.2|35112.6|35110.2|35087.6|35085.2|1616
1631028900000|2021-09-07 15:35:00|35108.1|35105.7|35132.6|35130.2|35135.6|35133.2|35105.1|35102.7|1898
1631029200000|2021-09-07 15:40:00|35133.1|35130.7|35129.1|35126.7|35137.6|35135.2|35119.6|35117.2|1643
1631029500000|2021-09-07 15:45:00|35129.6|35127.2|35122.1|35119.7|35129.6|35127.2|35116.1|35113.7|939
1631029800000|2021-09-07 15:50:00|35121.6|35119.2|35091.6|35089.2|35125.6|35123.2|35091.6|35089.2|1281
1631030100000|2021-09-07 15:55:00|35091.1|35088.7|35098.1|35095.7|35105.1|35102.7|35083.6|35081.2|1341
1631030400000|2021-09-07 16:00:00|35097.6|35095.2|35115.6|35113.2|35119.6|35117.2|35093.1|35090.7|1171
1631030700000|2021-09-07 16:05:00|35116.1|35113.7|35143.1|35140.7|35150.6|35148.2|35116.1|35113.7|1525
1631031000000|2021-09-07 16:10:00|35142.6|35140.2|35129.6|35127.2|35144.6|35142.2|35127.6|35125.2|913
1631031300000|2021-09-07 16:15:00|35130.1|35127.7|35131.1|35128.7|35132.6|35130.2|35122.1|35119.7|540
1631031600000|2021-09-07 16:20:00|35130.6|35128.2|35118.6|35116.2|35133.6|35131.2|35116.1|35113.7|739
1631031900000|2021-09-07 16:25:00|35119.1|35116.7|35127.6|35125.2|35129.6|35127.2|35114.6|35112.2|802
1631032200000|2021-09-07 16:30:00|35128.1|35125.7|35132.1|35129.7|35137.6|35135.2|35126.6|35124.2|903
1631032500000|2021-09-07 16:35:00|35132.6|35130.2|35123.1|35120.7|35144.1|35141.7|35121.6|35119.2|772
1631032800000|2021-09-07 16:40:00|35122.9|35120.5|35138.4|35136|35141.4|35139|35122.4|35120|737
1631033100000|2021-09-07 16:45:00|35137.9|35135.5|35154.4|35152|35161.9|35159.5|35137.9|35135.5|2028
1631033400000|2021-09-07 16:50:00|35155.4|35153|35161.9|35159.5|35164.9|35162.5|35154.9|35152.5|1143
1631033700000|2021-09-07 16:55:00|35161.4|35159|35168.9|35166.5|35174.9|35172.5|35161.4|35159|1116
1631034000000|2021-09-07 17:00:00|35169.4|35167|35172.4|35170|35189.4|35187|35165.4|35163|2119
1631034300000|2021-09-07 17:05:00|35172.9|35170.5|35181.9|35179.5|35185.4|35183|35172.9|35170.5|989
1631034600000|2021-09-07 17:10:00|35182.4|35180|35202.9|35200.5|35204.4|35202|35180.4|35178|1407
1631034900000|2021-09-07 17:15:00|35203.4|35201|35204.4|35202|35211.4|35209|35199.4|35197|1065
1631035200000|2021-09-07 17:20:00|35204.9|35202.5|35193.9|35191.5|35205.4|35203|35191.4|35189|810
1631035500000|2021-09-07 17:25:00|35194.4|35192|35181.4|35179|35197.4|35195|35177.4|35175|967
1631035800000|2021-09-07 17:30:00|35182.9|35180.5|35188.4|35186|35194.9|35192.5|35179.4|35177|944
1631036100000|2021-09-07 17:35:00|35188.9|35186.5|35192.4|35190|35194.4|35192|35178.4|35176|768
1631036400000|2021-09-07 17:40:00|35192.9|35190.5|35185.9|35183.5|35194.4|35192|35183.4|35181|736
1631036700000|2021-09-07 17:45:00|35186.4|35184|35186.9|35184.5|35192.4|35190|35184.4|35182|454
1631037000000|2021-09-07 17:50:00|35186.4|35184|35197.4|35195|35197.4|35195|35185.9|35183.5|1180
1631037300000|2021-09-07 17:55:00|35197.9|35195.5|35193.4|35191|35201.9|35199.5|35192.9|35190.5|581
1631037600000|2021-09-07 18:00:00|35193.9|35191.5|35186.9|35184.5|35195.4|35193|35181.4|35179|1092
1631037900000|2021-09-07 18:05:00|35186.4|35184|35173.4|35171|35188.4|35186|35168.4|35166|1279
1631038200000|2021-09-07 18:10:00|35174.4|35172|35180.4|35178|35184.4|35182|35172.4|35170|657
1631038500000|2021-09-07 18:15:00|35179.9|35177.5|35156.4|35154|35184.4|35182|35152.9|35150.5|1006
1631038800000|2021-09-07 18:20:00|35156.9|35154.5|35154.9|35152.5|35162.4|35160|35149.9|35147.5|878
1631039100000|2021-09-07 18:25:00|35155.4|35153|35145.4|35143|35157.4|35155|35141.4|35139|1166
1631039400000|2021-09-07 18:30:00|35145.9|35143.5|35149.4|35147|35153.4|35151|35134.4|35132|1162
1631039700000|2021-09-07 18:35:00|35149.9|35147.5|35150.9|35148.5|35152.4|35150|35138.9|35136.5|1120
1631040000000|2021-09-07 18:40:00|35151.4|35149|35146.4|35144|35152.4|35150|35138.9|35136.5|583
1631040300000|2021-09-07 18:45:00|35145.9|35143.5|35144.9|35142.5|35150.9|35148.5|35141.4|35139|691
1631040600000|2021-09-07 18:50:00|35145.4|35143|35151.9|35149.5|35154.4|35152|35142.9|35140.5|619
1631040900000|2021-09-07 18:55:00|35152.4|35150|35155.4|35153|35159.9|35157.5|35150.9|35148.5|832
1631041200000|2021-09-07 19:00:00|35152.9|35150.5|35163.9|35161.5|35164.4|35162|35152.4|35150|854
1631041500000|2021-09-07 19:05:00|35164.4|35162|35151.4|35149|35165.4|35163|35147.9|35145.5|698
1631041800000|2021-09-07 19:10:00|35151.9|35149.5|35142.9|35140.5|35154.4|35152|35142.4|35140|525
1631042100000|2021-09-07 19:15:00|35142.4|35140|35133.4|35131|35147.4|35145|35127.4|35125|1091
1631042400000|2021-09-07 19:20:00|35133.8|35131.4|35134.8|35132.4|35138.8|35136.4|35128.8|35126.4|618
1631042700000|2021-09-07 19:25:00|35133.8|35131.4|35125.8|35123.4|35139.8|35137.4|35124.8|35122.4|832
1631043000000|2021-09-07 19:30:00|35125.3|35122.9|35130.8|35128.4|35134.3|35131.9|35115.3|35112.9|1297
1631043300000|2021-09-07 19:35:00|35130.3|35127.9|35113.8|35111.4|35134.8|35132.4|35111.8|35109.4|1407
1631043600000|2021-09-07 19:40:00|35113.3|35110.9|35093.8|35091.4|35114.8|35112.4|35093.8|35091.4|1451
1631043900000|2021-09-07 19:45:00|35092.8|35090.4|35101.8|35099.4|35107.8|35105.4|35085.8|35083.4|1553
1631044200000|2021-09-07 19:50:00|35098.3|35095.9|35109.8|35107.4|35111.8|35109.4|35096.8|35094.4|2034
1631044500000|2021-09-07 19:55:00|35109.3|35106.9|35105.8|35103.4|35115.3|35112.9|35102.3|35099.9|3249
1631044800000|2021-09-07 20:00:00|35107|35102.2|35084|35079.2|35111|35106.2|35081|35076.2|1353
1631045100000|2021-09-07 20:05:00|35084.5|35079.7|35096|35091.2|35099.5|35094.7|35084|35079.2|653
1631045400000|2021-09-07 20:10:00|35094.5|35089.7|35083.5|35078.7|35094.5|35089.7|35077.5|35072.7|589
1631045700000|2021-09-07 20:15:00|35082.5|35077.7|35096.5|35091.7|35097|35092.2|35082|35077.2|189
1631046000000|2021-09-07 20:20:00|35097|35092.2|35095|35090.2|35101|35096.2|35093.5|35088.7|92
1631046300000|2021-09-07 20:25:00|35094.5|35089.7|35095|35090.2|35096|35091.2|35091.5|35086.7|110
1631046600000|2021-09-07 20:30:00|35094.5|35089.7|35093.5|35088.7|35096|35091.2|35090.5|35085.7|207
1631046900000|2021-09-07 20:35:00|35093|35088.2|35092|35087.2|35095|35090.2|35091|35086.2|80
1631047200000|2021-09-07 20:40:00|35092.5|35087.7|35089.5|35084.7|35094|35089.2|35089|35084.2|92
1631047500000|2021-09-07 20:45:00|35090.5|35085.7|35088.5|35083.7|35094.5|35089.7|35088.5|35083.7|93
1631047800000|2021-09-07 20:50:00|35089|35084.2|35092.5|35087.7|35093|35088.2|35088|35083.2|156
1631048100000|2021-09-07 20:55:00|35093|35088.2|35097.6|35087.8|35099|35094.2|35089.5|35084.7|169
1631048400000|2021-09-07 21:00:00|35097.1|35087.3|35101.5|35091.7|35101.5|35091.7|35097.1|35087.3|1
1631048700000|2021-09-07 21:05:00|35101.6|35091.8|35099.6|35089.8|35101.7|35091.9|35099.6|35089.8|0
1631049000000|2021-09-07 21:10:00|35099.5|35089.7|35099.5|35089.7|35099.6|35089.8|35099.4|35089.6|0
1631049300000|2021-09-07 21:15:00|35098.4|35088.6|35099.1|35089.3|35099.1|35089.3|35097.8|35088|0
1631049600000|2021-09-07 21:20:00|35098.5|35088.7|35098.1|35088.3|35098.9|35089.1|35098|35088.2|0
1631049900000|2021-09-07 21:25:00|35098.2|35088.4|35097.8|35088|35098.2|35088.4|35097.7|35087.9|0
1631050200000|2021-09-07 21:30:00|35097.6|35087.8|35095.3|35085.5|35097.7|35087.9|35094.9|35085.1|0
1631050500000|2021-09-07 21:35:00|35095.2|35085.4|35095.4|35085.6|35095.6|35085.8|35095.2|35085.4|0
1631050800000|2021-09-07 21:40:00|35095.8|35086|35097.1|35087.3|35097.2|35087.4|35095.8|35086|0
1631051100000|2021-09-07 21:45:00|35097.4|35087.6|35100.4|35090.6|35100.9|35091.1|35097.4|35087.6|0
1631051400000|2021-09-07 21:50:00|35098.7|35088.9|35103|35093.2|35103|35093.2|35098.7|35088.9|0
1631051700000|2021-09-07 21:55:00|35103.1|35093.3|35102.7|35092.9|35103.7|35093.9|35102.7|35092.9|0
1631052000000|2021-09-07 22:00:00|35088.5|35083.7|35098.5|35093.7|35100.5|35095.7|35088.5|35083.7|162
1631052300000|2021-09-07 22:05:00|35099|35094.2|35105|35100.2|35105|35100.2|35097.5|35092.7|80
1631052600000|2021-09-07 22:10:00|35105.5|35100.7|35108|35103.2|35109.5|35104.7|35105.5|35100.7|67
1631052900000|2021-09-07 22:15:00|35108.5|35103.7|35106.5|35101.7|35109.5|35104.7|35106.5|35101.7|34
1631053200000|2021-09-07 22:20:00|35107|35102.2|35104.5|35099.7|35110|35105.2|35103|35098.2|51
1631053500000|2021-09-07 22:25:00|35105|35100.2|35101|35096.2|35105|35100.2|35096|35091.2|79
1631053800000|2021-09-07 22:30:00|35102|35097.2|35103|35098.2|35104|35099.2|35098.5|35093.7|83
1631054100000|2021-09-07 22:35:00|35102|35097.2|35097|35092.2|35103|35098.2|35095|35090.2|75
1631054400000|2021-09-07 22:40:00|35096.5|35091.7|35089.5|35084.7|35096.5|35091.7|35089|35084.2|157
1631054700000|2021-09-07 22:45:00|35089|35084.2|35092|35087.2|35095|35090.2|35087|35082.2|94
1631055000000|2021-09-07 22:50:00|35091|35086.2|35095|35090.2|35095|35090.2|35090|35085.2|33
1631055300000|2021-09-07 22:55:00|35094.5|35089.7|35095.5|35090.7|35096|35091.2|35091|35086.2|48
1631055600000|2021-09-07 23:00:00|35096|35091.2|35094.5|35089.7|35099|35094.2|35094|35089.2|91
1631055900000|2021-09-07 23:05:00|35094|35089.2|35084.5|35079.7|35094|35089.2|35084.5|35079.7|97
1631056200000|2021-09-07 23:10:00|35084|35079.2|35076|35071.2|35087|35082.2|35072|35067.2|156
1631056500000|2021-09-07 23:15:00|35077.5|35072.7|35083|35078.2|35084|35079.2|35077|35072.2|71
1631056800000|2021-09-07 23:20:00|35082|35077.2|35080.5|35075.7|35082|35077.2|35076|35071.2|68
1631057100000|2021-09-07 23:25:00|35081|35076.2|35078|35073.2|35081|35076.2|35075|35070.2|43
1631057400000|2021-09-07 23:30:00|35077.5|35072.7|35078.5|35073.7|35080|35075.2|35074.5|35069.7|59
1631057700000|2021-09-07 23:35:00|35078|35073.2|35085|35080.2|35085|35080.2|35078|35073.2|63
1631058000000|2021-09-07 23:40:00|35084.5|35079.7|35091|35086.2|35091|35086.2|35082|35077.2|74
1631058300000|2021-09-07 23:45:00|35091.5|35086.7|35081|35076.2|35091.5|35086.7|35080.5|35075.7|57
1631058600000|2021-09-07 23:50:00|35080.5|35075.7|35064|35059.2|35082.5|35077.7|35064|35059.2|140
1631058900000|2021-09-07 23:55:00|35063|35058.2|35061.5|35056.7|35065|35060.2|35053|35048.2|335
1631059200000|2021-09-08 00:00:00|35061|35056.2|35072.5|35067.7|35074|35069.2|35058.5|35053.7|226
1631059500000|2021-09-08 00:05:00|35073|35068.2|35082.5|35077.7|35085|35080.2|35070|35065.2|148
1631059800000|2021-09-08 00:10:00|35083|35078.2|35095|35090.2|35097|35092.2|35082.5|35077.7|298
1631060100000|2021-09-08 00:15:00|35095.5|35090.7|35095|35090.2|35104|35099.2|35089|35084.2|188
1631060400000|2021-09-08 00:20:00|35095.5|35090.7|35100|35095.2|35104|35099.2|35091|35086.2|92
1631060700000|2021-09-08 00:25:00|35100.5|35095.7|35099.5|35094.7|35106|35101.2|35095|35090.2|98
1631061000000|2021-09-08 00:30:00|35100|35095.2|35099|35094.2|35102|35097.2|35095|35090.2|121
1631061300000|2021-09-08 00:35:00|35099.5|35094.7|35100.5|35095.7|35104.5|35099.7|35096.5|35091.7|50
1631061600000|2021-09-08 00:40:00|35100|35095.2|35113.5|35108.7|35114.5|35109.7|35099.5|35094.7|118
1631061900000|2021-09-08 00:45:00|35114|35109.2|35114|35109.2|35117|35112.2|35112|35107.2|145
1631062200000|2021-09-08 00:50:00|35114.5|35109.7|35131|35126.2|35134|35129.2|35114.5|35109.7|234
1631062500000|2021-09-08 00:55:00|35131.5|35126.7|35132.5|35127.7|35135|35130.2|35127|35122.2|77
1631062800000|2021-09-08 01:00:00|35133|35128.2|35133|35128.2|35137.5|35132.7|35131.5|35126.7|161
1631063100000|2021-09-08 01:05:00|35132.5|35127.7|35132|35127.2|35135.5|35130.7|35130|35125.2|76
1631063400000|2021-09-08 01:10:00|35131|35126.2|35136|35131.2|35136|35131.2|35128.5|35123.7|77
1631063700000|2021-09-08 01:15:00|35136.5|35131.7|35133|35128.2|35141|35136.2|35129.5|35124.7|176
1631064000000|2021-09-08 01:20:00|35133.5|35128.7|35135.5|35130.7|35141|35136.2|35133.5|35128.7|70
1631064300000|2021-09-08 01:25:00|35136|35131.2|35134.5|35129.7|35143|35138.2|35133|35128.2|148
1631064600000|2021-09-08 01:30:00|35134|35129.2|35131|35126.2|35139.5|35134.7|35128.5|35123.7|109
1631064900000|2021-09-08 01:35:00|35131.5|35126.7|35144.5|35139.7|35145.5|35140.7|35129|35124.2|114
1631065200000|2021-09-08 01:40:00|35144|35139.2|35146.5|35141.7|35154|35149.2|35143|35138.2|215
1631065500000|2021-09-08 01:45:00|35146|35141.2|35152.5|35147.7|35154|35149.2|35144.5|35139.7|106
1631065800000|2021-09-08 01:50:00|35152|35147.2|35154|35149.2|35158|35153.2|35148.5|35143.7|106
1631066100000|2021-09-08 01:55:00|35154.5|35149.7|35142|35137.2|35155.5|35150.7|35142|35137.2|179
1631066400000|2021-09-08 02:00:00|35143|35138.2|35146.5|35141.7|35149|35144.2|35135.5|35130.7|184
1631066700000|2021-09-08 02:05:00|35146|35141.2|35147.5|35142.7|35151|35146.2|35144|35139.2|68
1631067000000|2021-09-08 02:10:00|35148|35143.2|35147.5|35142.7|35154|35149.2|35146|35141.2|105
1631067300000|2021-09-08 02:15:00|35148|35143.2|35146.5|35141.7|35148.5|35143.7|35140|35135.2|77
1631067600000|2021-09-08 02:20:00|35146|35141.2|35147.5|35142.7|35147.5|35142.7|35141.5|35136.7|62
1631067900000|2021-09-08 02:25:00|35147|35142.2|35147.5|35142.7|35150|35145.2|35146|35141.2|55
1631068200000|2021-09-08 02:30:00|35147|35142.2|35139.5|35134.7|35149|35144.2|35138|35133.2|226
1631068500000|2021-09-08 02:35:00|35139|35134.2|35137|35132.2|35141|35136.2|35135|35130.2|123
1631068800000|2021-09-08 02:40:00|35136|35131.2|35140.5|35135.7|35140.5|35135.7|35134.5|35129.7|76
1631069100000|2021-09-08 02:45:00|35140|35135.2|35141.5|35136.7|35145|35140.2|35140|35135.2|53
1631069400000|2021-09-08 02:50:00|35142|35137.2|35139.5|35134.7|35144|35139.2|35137.5|35132.7|39
1631069700000|2021-09-08 02:55:00|35140|35135.2|35136|35131.2|35142|35137.2|35135|35130.2|29
1631070000000|2021-09-08 03:00:00|35136.5|35131.7|35138.5|35133.7|35142|35137.2|35136.5|35131.7|41
1631070300000|2021-09-08 03:05:00|35138|35133.2|35144|35139.2|35145.5|35140.7|35138|35133.2|47
1631070600000|2021-09-08 03:10:00|35143.5|35138.7|35140|35135.2|35143.5|35138.7|35137.5|35132.7|67
1631070900000|2021-09-08 03:15:00|35139.5|35134.7|35126.5|35121.7|35142|35137.2|35126|35121.2|135
1631071200000|2021-09-08 03:20:00|35127|35122.2|35116|35111.2|35128|35123.2|35115.5|35110.7|184
1631071500000|2021-09-08 03:25:00|35115.5|35110.7|35109.5|35104.7|35116|35111.2|35108|35103.2|165
1631071800000|2021-09-08 03:30:00|35110|35105.2|35095.5|35090.7|35111.5|35106.7|35092.5|35087.7|452
1631072100000|2021-09-08 03:35:00|35096|35091.2|35085|35080.2|35101.5|35096.7|35083|35078.2|148
1631072400000|2021-09-08 03:40:00|35084.5|35079.7|35092|35087.2|35094.5|35089.7|35083|35078.2|162
1631072700000|2021-09-08 03:45:00|35091|35086.2|35102.5|35097.7|35103|35098.2|35088.5|35083.7|105
1631073000000|2021-09-08 03:50:00|35102|35097.2|35099.5|35094.7|35103|35098.2|35098.5|35093.7|52
1631073300000|2021-09-08 03:55:00|35099|35094.2|35101|35096.2|35103|35098.2|35097.5|35092.7|68
1631073600000|2021-09-08 04:00:00|35102.5|35097.7|35097.5|35092.7|35104|35099.2|35097|35092.2|38
1631073900000|2021-09-08 04:05:00|35098|35093.2|35098.5|35093.7|35102|35097.2|35096.5|35091.7|27
1631074200000|2021-09-08 04:10:00|35099|35094.2|35099.5|35094.7|35102.5|35097.7|35097.5|35092.7|45
1631074500000|2021-09-08 04:15:00|35100|35095.2|35098.5|35093.7|35100|35095.2|35097|35092.2|40
1631074800000|2021-09-08 04:20:00|35099|35094.2|35109.5|35104.7|35109.5|35104.7|35098.5|35093.7|89
1631075100000|2021-09-08 04:25:00|35109|35104.2|35111|35106.2|35112|35107.2|35106.5|35101.7|53
1631075400000|2021-09-08 04:30:00|35110|35105.2|35114.5|35109.7|35119|35114.2|35110|35105.2|115
1631075700000|2021-09-08 04:35:00|35115|35110.2|35118.5|35113.7|35119|35114.2|35114|35109.2|66
1631076000000|2021-09-08 04:40:00|35119|35114.2|35115|35110.2|35119|35114.2|35113.5|35108.7|49
1631076300000|2021-09-08 04:45:00|35116|35111.2|35115.5|35110.7|35116.5|35111.7|35113.5|35108.7|36
1631076600000|2021-09-08 04:50:00|35116|35111.2|35114.5|35109.7|35116.5|35111.7|35113.5|35108.7|22
1631076900000|2021-09-08 04:55:00|35115|35110.2|35116|35111.2|35117|35112.2|35113.5|35108.7|56
1631077200000|2021-09-08 05:00:00|35116.5|35111.7|35117|35112.2|35119|35114.2|35112.5|35107.7|84
1631077500000|2021-09-08 05:05:00|35116|35111.2|35114.5|35109.7|35120|35115.2|35113|35108.2|79
1631077800000|2021-09-08 05:10:00|35115|35110.2|35107.5|35102.7|35119.5|35114.7|35105.5|35100.7|93
1631078100000|2021-09-08 05:15:00|35107|35102.2|35127.5|35122.7|35127.5|35122.7|35106.5|35101.7|127
1631078400000|2021-09-08 05:20:00|35128|35123.2|35142|35137.2|35144|35139.2|35127|35122.2|251
1631078700000|2021-09-08 05:25:00|35142.5|35137.7|35140.5|35135.7|35145|35140.2|35135.5|35130.7|126
1631079000000|2021-09-08 05:30:00|35141|35136.2|35135|35130.2|35143.5|35138.7|35134|35129.2|79
1631079300000|2021-09-08 05:35:00|35135.5|35130.7|35146|35141.2|35146.5|35141.7|35134.5|35129.7|28
1631079600000|2021-09-08 05:40:00|35146.5|35141.7|35146|35141.2|35146.5|35141.7|35140|35135.2|67
1631079900000|2021-09-08 05:45:00|35146.5|35141.7|35140.5|35135.7|35147|35142.2|35138.5|35133.7|69
1631080200000|2021-09-08 05:50:00|35141|35136.2|35142.5|35137.7|35145|35140.2|35139|35134.2|47
1631080500000|2021-09-08 05:55:00|35143|35138.2|35146|35141.2|35148|35143.2|35138|35133.2|82
1631080800000|2021-09-08 06:00:00|35145.4|35141.8|35142.4|35138.8|35149.4|35145.8|35137.9|35134.3|169
1631081100000|2021-09-08 06:05:00|35142.9|35139.3|35137.9|35134.3|35146.4|35142.8|35133.4|35129.8|169
1631081400000|2021-09-08 06:10:00|35137.4|35133.8|35141.9|35138.3|35142.9|35139.3|35135.4|35131.8|51
1631081700000|2021-09-08 06:15:00|35142.4|35138.8|35141.4|35137.8|35143.4|35139.8|35136.4|35132.8|96
1631082000000|2021-09-08 06:20:00|35140.9|35137.3|35132.4|35128.8|35142.4|35138.8|35131.4|35127.8|125
1631082300000|2021-09-08 06:25:00|35131.9|35128.3|35125.9|35122.3|35137.4|35133.8|35125.9|35122.3|160
1631082600000|2021-09-08 06:30:00|35126.4|35122.8|35115.4|35111.8|35130.4|35126.8|35112.4|35108.8|239
1631082900000|2021-09-08 06:35:00|35114.9|35111.3|35100.4|35096.8|35116.9|35113.3|35099.4|35095.8|276
1631083200000|2021-09-08 06:40:00|35100.9|35097.3|35098.4|35094.8|35101.4|35097.8|35093.4|35089.8|267
1631083500000|2021-09-08 06:45:00|35098.9|35095.3|35085.4|35081.8|35100.4|35096.8|35083.4|35079.8|278
1631083800000|2021-09-08 06:50:00|35085.9|35082.3|35066.9|35063.3|35086.4|35082.8|35066.4|35062.8|401
1631084100000|2021-09-08 06:55:00|35067.4|35063.8|35071.9|35068.3|35078.9|35075.3|35064.4|35060.8|407
1631084400000|2021-09-08 07:00:00|35070.4|35066.8|35047.4|35043.8|35070.4|35066.8|35046.4|35042.8|2107
1631084700000|2021-09-08 07:05:00|35046.9|35043.3|35003.9|35000.3|35048.4|35044.8|34999.4|34995.8|2056
1631085000000|2021-09-08 07:10:00|35004.4|35000.8|34955.4|34951.8|35005.4|35001.8|34948.4|34944.8|1998
1631085300000|2021-09-08 07:15:00|34954.9|34951.3|34982.9|34979.3|34983.9|34980.3|34944.4|34940.8|939
1631085600000|2021-09-08 07:20:00|34982.4|34978.8|34959.9|34956.3|34983.4|34979.8|34937.9|34934.3|849
1631085900000|2021-09-08 07:25:00|34959.4|34955.8|34960.9|34957.3|34968.4|34964.8|34931.4|34927.8|645
1631086200000|2021-09-08 07:30:00|34960.4|34956.8|34955.9|34952.3|34964.4|34960.8|34930.9|34927.3|702
1631086500000|2021-09-08 07:35:00|34956.4|34952.8|34964.9|34961.3|34971.4|34967.8|34944.9|34941.3|484
1631086800000|2021-09-08 07:40:00|34965.4|34961.8|34966.9|34963.3|34971.4|34967.8|34949.4|34945.8|468
1631087100000|2021-09-08 07:45:00|34967.4|34963.8|34946.9|34943.3|34968.9|34965.3|34935.9|34932.3|578
1631087400000|2021-09-08 07:50:00|34946.4|34942.8|34959.9|34956.3|34962.4|34958.8|34932.9|34929.3|265
1631087700000|2021-09-08 07:55:00|34960.4|34956.8|34956.9|34953.3|34963.9|34960.3|34944.9|34941.3|381
1631088000000|2021-09-08 08:00:00|34957.4|34953.8|34967.9|34964.3|34977.4|34973.8|34933.9|34930.3|558
1631088300000|2021-09-08 08:05:00|34968.4|34964.8|34942.9|34939.3|34971.9|34968.3|34924.9|34921.3|975
1631088600000|2021-09-08 08:10:00|34943.4|34939.8|34924.9|34921.3|34945.4|34941.8|34924.9|34921.3|599
1631088900000|2021-09-08 08:15:00|34925.4|34921.8|34935.4|34931.8|34943.4|34939.8|34920.9|34917.3|598
1631089200000|2021-09-08 08:20:00|34934.9|34931.3|34934.9|34931.3|34948.9|34945.3|34903.4|34899.8|1076
1631089500000|2021-09-08 08:25:00|34935.4|34931.8|34952.9|34949.3|34958.4|34954.8|34908.9|34905.3|667
1631089800000|2021-09-08 08:30:00|34953.4|34949.8|34934.4|34930.8|34953.9|34950.3|34919.4|34915.8|408
1631090100000|2021-09-08 08:35:00|34934.9|34931.3|34972.9|34969.3|34973.4|34969.8|34929.4|34925.8|519
1631090400000|2021-09-08 08:40:00|34973.4|34969.8|34987.9|34984.3|34988.9|34985.3|34959.4|34955.8|587
1631090700000|2021-09-08 08:45:00|34988.4|34984.8|34990.4|34986.8|34999.9|34996.3|34980.9|34977.3|567
1631091000000|2021-09-08 08:50:00|34989.9|34986.3|34982.9|34979.3|34992.9|34989.3|34974.9|34971.3|319
1631091300000|2021-09-08 08:55:00|34982.4|34978.8|34962.9|34959.3|34982.9|34979.3|34959.9|34956.3|315
1631091600000|2021-09-08 09:00:00|34963.4|34959.8|34975.4|34971.8|34982.4|34978.8|34954.9|34951.3|259
1631091900000|2021-09-08 09:05:00|34974.9|34971.3|34983.9|34980.3|34989.4|34985.8|34968.4|34964.8|216
1631092200000|2021-09-08 09:10:00|34983.4|34979.8|34974.9|34971.3|34983.9|34980.3|34964.4|34960.8|154
1631092500000|2021-09-08 09:15:00|34974.4|34970.8|34975.9|34972.3|34978.9|34975.3|34969.4|34965.8|133
1631092800000|2021-09-08 09:20:00|34976.4|34972.8|34997.9|34994.3|34998.9|34995.3|34971.4|34967.8|223
1631093100000|2021-09-08 09:25:00|34998.4|34994.8|35002.9|34999.3|35009.4|35005.8|34997.4|34993.8|272
1631093400000|2021-09-08 09:30:00|35002.4|34998.8|35019.9|35016.3|35028.9|35025.3|35001.9|34998.3|484
1631093700000|2021-09-08 09:35:00|35020.4|35016.8|35029.9|35026.3|35039.9|35036.3|35020.4|35016.8|416
1631094000000|2021-09-08 09:40:00|35030.4|35026.8|35034.4|35030.8|35040.9|35037.3|35028.9|35025.3|323
1631094300000|2021-09-08 09:45:00|35034.9|35031.3|35033.9|35030.3|35037.4|35033.8|35030.4|35026.8|225
1631094600000|2021-09-08 09:50:00|35034.4|35030.8|35051.9|35048.3|35058.4|35054.8|35034.4|35030.8|637
1631094900000|2021-09-08 09:55:00|35052.4|35048.8|35056.4|35052.8|35065.4|35061.8|35046.4|35042.8|515
1631095200000|2021-09-08 10:00:00|35055.9|35052.3|35046.9|35043.3|35061.9|35058.3|35044.9|35041.3|316
1631095500000|2021-09-08 10:05:00|35046.4|35042.8|35058.9|35055.3|35062.4|35058.8|35046.4|35042.8|453
1631095800000|2021-09-08 10:10:00|35058.4|35054.8|35039.9|35036.3|35060.4|35056.8|35039.4|35035.8|394
1631096100000|2021-09-08 10:15:00|35040.4|35036.8|35038.4|35034.8|35053.9|35050.3|35037.9|35034.3|191
1631096400000|2021-09-08 10:20:00|35037.9|35034.3|35052.9|35049.3|35053.9|35050.3|35037.9|35034.3|307
1631096700000|2021-09-08 10:25:00|35053.4|35049.8|35057.4|35053.8|35057.9|35054.3|35048.4|35044.8|235
1631097000000|2021-09-08 10:30:00|35057.9|35054.3|35064.4|35060.8|35083.4|35079.8|35057.9|35054.3|738
1631097300000|2021-09-08 10:35:00|35063.9|35060.3|35065.9|35062.3|35076.4|35072.8|35063.4|35059.8|319
1631097600000|2021-09-08 10:40:00|35066.4|35062.8|35068.4|35064.8|35073.9|35070.3|35064.4|35060.8|202
1631097900000|2021-09-08 10:45:00|35068.9|35065.3|35079.9|35076.3|35085.4|35081.8|35068.9|35065.3|232
1631098200000|2021-09-08 10:50:00|35080.4|35076.8|35101.4|35097.8|35106.4|35102.8|35080.4|35076.8|596
1631098500000|2021-09-08 10:55:00|35100.9|35097.3|35083.4|35079.8|35104.9|35101.3|35083.4|35079.8|404
1631098800000|2021-09-08 11:00:00|35082.4|35078.8|35095.9|35092.3|35104.4|35100.8|35080.4|35076.8|410
1631099100000|2021-09-08 11:05:00|35096.4|35092.8|35101.9|35098.3|35103.9|35100.3|35089.4|35085.8|198
1631099400000|2021-09-08 11:10:00|35102.4|35098.8|35120.9|35117.3|35124.4|35120.8|35097.9|35094.3|508
1631099700000|2021-09-08 11:15:00|35121.4|35117.8|35118.9|35115.3|35130.4|35126.8|35116.4|35112.8|417
1631100000000|2021-09-08 11:20:00|35119.4|35115.8|35105.9|35102.3|35121.9|35118.3|35100.9|35097.3|372
1631100300000|2021-09-08 11:25:00|35106.4|35102.8|35100.9|35097.3|35106.9|35103.3|35097.9|35094.3|264
1631100600000|2021-09-08 11:30:00|35101.4|35097.8|35095.4|35091.8|35105.4|35101.8|35093.4|35089.8|266
1631100900000|2021-09-08 11:35:00|35096.4|35092.8|35104.9|35101.3|35108.4|35104.8|35095.4|35091.8|271
1631101200000|2021-09-08 11:40:00|35105.9|35102.3|35103.9|35100.3|35112.4|35108.8|35094.4|35090.8|322
1631101500000|2021-09-08 11:45:00|35104.4|35100.8|35101.4|35097.8|35105.9|35102.3|35099.4|35095.8|101
1631101800000|2021-09-08 11:50:00|35101.9|35098.3|35099.9|35096.3|35102.9|35099.3|35092.4|35088.8|189
1631102100000|2021-09-08 11:55:00|35100.4|35096.8|35084.9|35081.3|35105.4|35101.8|35083.9|35080.3|400
1631102400000|2021-09-08 12:00:00|35085.4|35081.8|35103.9|35100.3|35109.9|35106.3|35085.4|35081.8|638
1631102700000|2021-09-08 12:05:00|35104.4|35100.8|35063.4|35059.8|35107.9|35104.3|35062.9|35059.3|703
1631103000000|2021-09-08 12:10:00|35064.4|35060.8|35067.4|35063.8|35074.4|35070.8|35055.9|35052.3|1155
1631103300000|2021-09-08 12:15:00|35065.9|35062.3|35053.4|35049.8|35067.9|35064.3|35047.9|35044.3|946
1631103600000|2021-09-08 12:20:00|35053.9|35050.3|35048.9|35045.3|35065.4|35061.8|35045.4|35041.8|631
1631103900000|2021-09-08 12:25:00|35047.9|35044.3|35053.9|35050.3|35057.9|35054.3|35043.9|35040.3|449
1631104200000|2021-09-08 12:30:00|35052.4|35048.8|35051.4|35047.8|35068.4|35064.8|35045.9|35042.3|537
1631104500000|2021-09-08 12:35:00|35051.9|35048.3|35058.9|35055.3|35062.4|35058.8|35042.4|35038.8|471
1631104800000|2021-09-08 12:40:00|35058.4|35054.8|35074.9|35071.3|35077.9|35074.3|35054.4|35050.8|380
1631105100000|2021-09-08 12:45:00|35075.4|35071.8|35096.9|35093.3|35100.9|35097.3|35073.4|35069.8|624
1631105400000|2021-09-08 12:50:00|35095.9|35092.3|35081.9|35078.3|35097.4|35093.8|35072.4|35068.8|428
1631105700000|2021-09-08 12:55:00|35082.4|35078.8|35087.9|35084.3|35095.9|35092.3|35079.4|35075.8|356
1631106000000|2021-09-08 13:00:00|35086.4|35082.8|35090.9|35087.3|35093.9|35090.3|35081.9|35078.3|339
1631106300000|2021-09-08 13:05:00|35090.4|35086.8|35075.9|35072.3|35090.9|35087.3|35069.9|35066.3|314
1631106600000|2021-09-08 13:10:00|35074.9|35071.3|35046.4|35042.8|35077.9|35074.3|35046.4|35042.8|605
1631106900000|2021-09-08 13:15:00|35045.9|35042.3|35046.9|35043.3|35052.9|35049.3|35041.4|35037.8|433
1631107200000|2021-09-08 13:20:00|35047.4|35043.8|35048.9|35045.3|35054.9|35051.3|35043.4|35039.8|327
1631107500000|2021-09-08 13:25:00|35048.4|35044.8|35040.9|35037.3|35054.9|35051.3|35025.4|35021.8|1092
1631107800000|2021-09-08 13:30:00|35040.3|35037.9|35049.3|35046.9|35062.8|35060.4|34996.8|34994.4|5906
1631108100000|2021-09-08 13:35:00|35049.8|35047.4|35131.8|35129.4|35134.8|35132.4|35049.3|35046.9|5029
1631108400000|2021-09-08 13:40:00|35131.3|35128.9|35148.3|35145.9|35164.3|35161.9|35109.8|35107.4|5538
1631108700000|2021-09-08 13:45:00|35148.8|35146.4|35121.3|35118.9|35179.3|35176.9|35114.8|35112.4|4321
1631109000000|2021-09-08 13:50:00|35121.8|35119.4|35108.8|35106.4|35132.3|35129.9|35090.8|35088.4|3020
1631109300000|2021-09-08 13:55:00|35108.3|35105.9|35128.3|35125.9|35143.3|35140.9|35103.3|35100.9|2267
1631109600000|2021-09-08 14:00:00|35130.3|35127.9|35119.8|35117.4|35175.8|35173.4|35119.8|35117.4|3084
1631109900000|2021-09-08 14:05:00|35115.3|35112.9|35137.3|35134.9|35145.8|35143.4|35108.8|35106.4|1736
1631110200000|2021-09-08 14:10:00|35138.4|35136|35112.9|35110.5|35141.9|35139.5|35109.9|35107.5|1661
1631110500000|2021-09-08 14:15:00|35112.4|35110|35094.9|35092.5|35117.4|35115|35073.4|35071|2061
1631110800000|2021-09-08 14:20:00|35095.4|35093|35074.4|35072|35109.4|35107|35071.9|35069.5|1801
1631111100000|2021-09-08 14:25:00|35074.9|35072.5|35063.9|35061.5|35084.9|35082.5|35058.9|35056.5|2167
1631111400000|2021-09-08 14:30:00|35064.4|35062|35040.9|35038.5|35069.9|35067.5|35039.9|35037.5|2704
1631111700000|2021-09-08 14:35:00|35041.4|35039|34996.4|34994|35046.9|35044.5|34970.9|34968.5|4366
1631112000000|2021-09-08 14:40:00|34995.9|34993.5|34946.4|34944|34995.9|34993.5|34923.9|34921.5|4283
1631112300000|2021-09-08 14:45:00|34946.9|34944.5|34994.4|34992|34995.9|34993.5|34927.9|34925.5|3556
1631112600000|2021-09-08 14:50:00|34993.9|34991.5|34947.9|34945.5|34996.9|34994.5|34938.9|34936.5|2976
1631112900000|2021-09-08 14:55:00|34946.9|34944.5|34990.9|34988.5|35013.4|35011|34929.9|34927.5|3387
1631113200000|2021-09-08 15:00:00|34987.9|34985.5|35021.4|35019|35039.9|35037.5|34979.9|34977.5|4201
1631113500000|2021-09-08 15:05:00|35020.9|35018.5|35018.4|35016|35044.9|35042.5|34997.4|34995|2825
1631113800000|2021-09-08 15:10:00|35017.9|35015.5|35058.4|35056|35058.9|35056.5|35015.9|35013.5|2247
1631114100000|2021-09-08 15:15:00|35057.9|35055.5|35037.4|35035|35070.9|35068.5|35025.9|35023.5|2797
1631114400000|2021-09-08 15:20:00|35037.9|35035.5|35048.9|35046.5|35063.4|35061|35037.9|35035.5|1653
1631114700000|2021-09-08 15:25:00|35048.4|35046|35014.9|35012.5|35049.9|35047.5|35012.4|35010|1291
1631115000000|2021-09-08 15:30:00|35015.4|35013|34984.4|34982|35033.4|35031|34980.9|34978.5|1777
1631115300000|2021-09-08 15:35:00|34984.9|34982.5|34977.4|34975|34999.9|34997.5|34973.4|34971|1616
1631115600000|2021-09-08 15:40:00|34977.9|34975.5|34958.4|34956|34985.9|34983.5|34958.4|34956|1651
1631115900000|2021-09-08 15:45:00|34958.9|34956.5|34958.9|34956.5|34988.9|34986.5|34956.9|34954.5|1700
1631116200000|2021-09-08 15:50:00|34959.9|34957.5|34956.4|34954|34965.9|34963.5|34948.9|34946.5|1617
1631116500000|2021-09-08 15:55:00|34956.9|34954.5|34950.4|34948|34966.9|34964.5|34941.9|34939.5|1449
1631116800000|2021-09-08 16:00:00|34949.9|34947.5|34972.9|34970.5|34996.9|34994.5|34936.9|34934.5|3438
1631117100000|2021-09-08 16:05:00|34972.4|34970|35003.4|35001|35010.9|35008.5|34971.9|34969.5|1511
1631117400000|2021-09-08 16:10:00|35003.9|35001.5|35021.4|35019|35031.4|35029|34999.9|34997.5|1197
1631117700000|2021-09-08 16:15:00|35021.9|35019.5|35036.9|35034.5|35037.4|35035|35019.9|35017.5|1331
1631118000000|2021-09-08 16:20:00|35036.4|35034|35045.4|35043|35051.9|35049.5|35032.4|35030|1245
1631118300000|2021-09-08 16:25:00|35044.9|35042.5|35046.9|35044.5|35056.9|35054.5|35034.9|35032.5|1225
1631118600000|2021-09-08 16:30:00|35046.4|35044|35038.4|35036|35048.9|35046.5|35035.4|35033|1657
1631118900000|2021-09-08 16:35:00|35038.9|35036.5|35018.9|35016.5|35042.4|35040|35014.4|35012|1195
1631119200000|2021-09-08 16:40:00|35020.4|35018|35015.4|35013|35035.9|35033.5|35013.4|35011|929
1631119500000|2021-09-08 16:45:00|35015.9|35013.5|35003.9|35001.5|35017.9|35015.5|34988.9|34986.5|1159
1631119800000|2021-09-08 16:50:00|35004.4|35002|35005.9|35003.5|35013.9|35011.5|34998.9|34996.5|598
1631120100000|2021-09-08 16:55:00|35006.4|35004|35002.4|35000|35012.9|35010.5|34997.9|34995.5|584
1631120400000|2021-09-08 17:00:00|35001.9|34999.5|35005.9|35003.5|35009.9|35007.5|34993.9|34991.5|1089
1631120700000|2021-09-08 17:05:00|35006.4|35004|34983.9|34981.5|35023.9|35021.5|34982.9|34980.5|1277
1631121000000|2021-09-08 17:10:00|34984.4|34982|34980.4|34978|34988.4|34986|34975.9|34973.5|912
1631121300000|2021-09-08 17:15:00|34979.9|34977.5|35001.9|34999.5|35001.9|34999.5|34975.4|34973|778
1631121600000|2021-09-08 17:20:00|35001.4|34999|34997.9|34995.5|35007.9|35005.5|34989.9|34987.5|694
1631121900000|2021-09-08 17:25:00|34998.4|34996|35015.9|35013.5|35015.9|35013.5|34997.4|34995|577
1631122200000|2021-09-08 17:30:00|35016.4|35014|35006.9|35004.5|35024.9|35022.5|35005.9|35003.5|999
1631122500000|2021-09-08 17:35:00|35007.4|35005|35006.4|35004|35011.9|35009.5|34995.9|34993.5|526
1631122800000|2021-09-08 17:40:00|35006.9|35004.5|35015.4|35013|35020.4|35018|35006.9|35004.5|403
1631123100000|2021-09-08 17:45:00|35015.9|35013.5|35012.9|35010.5|35020.4|35018|35006.9|35004.5|979
1631123400000|2021-09-08 17:50:00|35013.4|35011|35005.4|35003|35021.9|35019.5|34999.9|34997.5|478
1631123700000|2021-09-08 17:55:00|35004.9|35002.5|34993.4|34991|35010.9|35008.5|34989.9|34987.5|503
1631124000000|2021-09-08 18:00:00|34992.9|34990.5|35032.4|35030|35047.4|35045|34990.9|34988.5|2077
1631124300000|2021-09-08 18:05:00|35032.9|35030.5|35022.9|35020.5|35040.9|35038.5|35011.9|35009.5|1004
1631124600000|2021-09-08 18:10:00|35023.4|35021|35038.4|35036|35039.4|35037|35019.4|35017|795
1631124900000|2021-09-08 18:15:00|35038.9|35036.5|35017.9|35015.5|35041.9|35039.5|35013.4|35011|1495
1631125200000|2021-09-08 18:20:00|35018.4|35016|35010.4|35008|35024.9|35022.5|35009.4|35007|633
1631125500000|2021-09-08 18:25:00|35010.9|35008.5|35027.9|35025.5|35028.4|35026|35009.9|35007.5|596
1631125800000|2021-09-08 18:30:00|35028.4|35026|35036.9|35034.5|35038.4|35036|35018.9|35016.5|609
1631126100000|2021-09-08 18:35:00|35037.4|35035|35031.9|35029.5|35039.9|35037.5|35024.9|35022.5|541
1631126400000|2021-09-08 18:40:00|35031.4|35029|35041.4|35039|35041.9|35039.5|35024.9|35022.5|606
1631126700000|2021-09-08 18:45:00|35040.9|35038.5|35022.4|35020|35042.9|35040.5|35017.9|35015.5|725
1631127000000|2021-09-08 18:50:00|35022.9|35020.5|35025.9|35023.5|35026.9|35024.5|35018.4|35016|346
1631127300000|2021-09-08 18:55:00|35026.4|35024|35036.9|35034.5|35041.4|35039|35025.9|35023.5|487
1631127600000|2021-09-08 19:00:00|35036.4|35034|35034.9|35032.5|35038.4|35036|35023.9|35021.5|597
1631127900000|2021-09-08 19:05:00|35034.4|35032|35044.9|35042.5|35047.4|35045|35031.9|35029.5|766
1631128200000|2021-09-08 19:10:00|35045.4|35043|35054.4|35052|35057.4|35055|35037.9|35035.5|777
1631128500000|2021-09-08 19:15:00|35053.9|35051.5|35048.4|35046|35060.9|35058.5|35047.9|35045.5|675
1631128800000|2021-09-08 19:20:00|35047.9|35045.5|35039.9|35037.5|35051.4|35049|35035.4|35033|540
1631129100000|2021-09-08 19:25:00|35040.4|35038|35024.9|35022.5|35041.4|35039|35024.9|35022.5|656
1631129400000|2021-09-08 19:30:00|35025.4|35023|35013.4|35011|35025.9|35023.5|35010.9|35008.5|913
1631129700000|2021-09-08 19:35:00|35013.9|35011.5|34998.9|34996.5|35013.9|35011.5|34997.4|34995|801
1631130000000|2021-09-08 19:40:00|34998.4|34996|35007.4|35005|35011.9|35009.5|34992.4|34990|1116
1631130300000|2021-09-08 19:45:00|35006.9|35004.5|34999.9|34997.5|35015.9|35013.5|34994.4|34992|1090
1631130600000|2021-09-08 19:50:00|35000.4|34998|35019.4|35017|35022.4|35020|35000.4|34998|1862
1631130900000|2021-09-08 19:55:00|35019.9|35017.5|35034.4|35032|35034.9|35032.5|35015.9|35013.5|2899
1631131200000|2021-09-08 20:00:00|35033.4|35031|35016.3|35011.5|35033.4|35031|35011.8|35007|1242
1631131500000|2021-09-08 20:05:00|35016.8|35012|35007.8|35003|35017.8|35013|35006.8|35002|456
1631131800000|2021-09-08 20:10:00|35007.3|35002.5|35012.8|35008|35014.8|35010|35001.8|34997|626
1631132100000|2021-09-08 20:15:00|35013.3|35008.5|35011.8|35007|35015.8|35011|35009.3|35004.5|117
1631132400000|2021-09-08 20:20:00|35012.8|35008|35014.3|35009.5|35015.3|35010.5|35012.3|35007.5|77
1631132700000|2021-09-08 20:25:00|35014.8|35010|35022.8|35018|35022.8|35018|35014.8|35010|80
1631133000000|2021-09-08 20:30:00|35021.8|35017|35021.3|35016.5|35024.3|35019.5|35020.8|35016|139
1631133300000|2021-09-08 20:35:00|35021.8|35017|35022.3|35017.5|35023.8|35019|35020.8|35016|67
1631133600000|2021-09-08 20:40:00|35021.8|35017|35026.8|35022|35026.8|35022|35020.8|35016|57
1631133900000|2021-09-08 20:45:00|35027.3|35022.5|35024.8|35020|35028.3|35023.5|35023.3|35018.5|84
1631134200000|2021-09-08 20:50:00|35023.8|35019|35027.3|35022.5|35027.8|35023|35021.3|35016.5|92
1631134500000|2021-09-08 20:55:00|35026.8|35022|35028.5|35018.7|35028.8|35024|35021.3|35016.5|142
1631134800000|2021-09-08 21:00:00|35028.8|35019|35027.5|35017.7|35029|35019.2|35025.2|35015.4|0
1631135100000|2021-09-08 21:05:00|35027.8|35018|35030.7|35020.9|35030.7|35020.9|35027.8|35018|0
1631135400000|2021-09-08 21:10:00|35030.4|35020.6|35026.7|35016.9|35030.4|35020.6|35025.6|35015.8|0
1631135700000|2021-09-08 21:15:00|35027.3|35017.5|35027.7|35017.9|35028.4|35018.6|35027.3|35017.5|0
1631136000000|2021-09-08 21:20:00|35027.4|35017.6|35027.1|35017.3|35027.4|35017.6|35026.6|35016.8|0
1631136300000|2021-09-08 21:25:00|35027.4|35017.6|35026.5|35016.7|35027.5|35017.7|35026.5|35016.7|0
1631136600000|2021-09-08 21:30:00|35026|35016.2|35024|35014.2|35026|35016.2|35024|35014.2|0
1631136900000|2021-09-08 21:35:00|35023.9|35014.1|35022.9|35013.1|35024.2|35014.4|35022.9|35013.1|0
1631137200000|2021-09-08 21:40:00|35023.1|35013.3|35022.8|35013|35023.4|35013.6|35022.7|35012.9|0
1631137500000|2021-09-08 21:45:00|35021.9|35012.1|35022.4|35012.6|35022.8|35013|35021.9|35012.1|0
1631137800000|2021-09-08 21:50:00|35022.5|35012.7|35021.8|35012|35022.5|35012.7|35021.4|35011.6|0
1631138100000|2021-09-08 21:55:00|35021.6|35011.8|35019.2|35009.4|35021.8|35012|35019.2|35009.4|0
1631138400000|2021-09-08 22:00:00|35023.3|35018.5|35016.3|35011.5|35028.3|35023.5|35015.3|35010.5|139
1631138700000|2021-09-08 22:05:00|35015.8|35011|35015.8|35011|35020.3|35015.5|35015.8|35011|55
1631139000000|2021-09-08 22:10:00|35016.3|35011.5|35016.3|35011.5|35019.3|35014.5|35014.8|35010|42
1631139300000|2021-09-08 22:15:00|35016.8|35012|35016.8|35012|35018.8|35014|35015.8|35011|26
1631139600000|2021-09-08 22:20:00|35017.3|35012.5|35015.3|35010.5|35018.3|35013.5|35014.8|35010|13
1631139900000|2021-09-08 22:25:00|35015.8|35011|35014.3|35009.5|35017.8|35013|35010.3|35005.5|87
1631140200000|2021-09-08 22:30:00|35014.8|35010|35004.8|35000|35014.8|35010|35004.8|35000|87
1631140500000|2021-09-08 22:35:00|35005.3|35000.5|35007.3|35002.5|35009.3|35004.5|35004.8|35000|45
1631140800000|2021-09-08 22:40:00|35006.8|35002|35008.3|35003.5|35009.3|35004.5|35006.8|35002|25
1631141100000|2021-09-08 22:45:00|35009.3|35004.5|35007.3|35002.5|35010.3|35005.5|35007.3|35002.5|27
1631141400000|2021-09-08 22:50:00|35007.8|35003|35004.3|34999.5|35007.8|35003|35002.3|34997.5|70
1631141700000|2021-09-08 22:55:00|35003.8|34999|35004.3|34999.5|35004.3|34999.5|34999.8|34995|34
1631142000000|2021-09-08 23:00:00|35003.8|34999|34998.8|34994|35004.8|35000|34997.8|34993|36
1631142300000|2021-09-08 23:05:00|34997.8|34993|35003.3|34998.5|35003.3|34998.5|34997.8|34993|35
1631142600000|2021-09-08 23:10:00|35002.8|34998|35004.3|34999.5|35006.8|35002|35002.8|34998|46
1631142900000|2021-09-08 23:15:00|35003.8|34999|35008.8|35004|35010.8|35006|35003.8|34999|35
1631143200000|2021-09-08 23:20:00|35008.3|35003.5|35007.8|35003|35011.3|35006.5|35005.8|35001|29
1631143500000|2021-09-08 23:25:00|35007.3|35002.5|34999.8|34995|35007.3|35002.5|34999.3|34994.5|35
1631143800000|2021-09-08 23:30:00|34999.3|34994.5|34997.3|34992.5|35003.8|34999|34996.3|34991.5|37
1631144100000|2021-09-08 23:35:00|34996.8|34992|34991.8|34987|34998.8|34994|34991.8|34987|55
1631144400000|2021-09-08 23:40:00|34991.3|34986.5|34998.8|34994|34999.8|34995|34989.3|34984.5|72
1631144700000|2021-09-08 23:45:00|34999.3|34994.5|35011.3|35006.5|35015.8|35011|34998.8|34994|125
1631145000000|2021-09-08 23:50:00|35011.8|35007|35001.3|34996.5|35011.8|35007|35000.8|34996|75
1631145300000|2021-09-08 23:55:00|35001.8|34997|34995.8|34991|35004.3|34999.5|34992.3|34987.5|60
1631145600000|2021-09-09 00:00:00|34995.3|34990.5|35003.3|34998.5|35007.8|35003|34993.8|34989|167
1631145900000|2021-09-09 00:05:00|35003.8|34999|35006.8|35002|35017.8|35013|35002.3|34997.5|216
1631146200000|2021-09-09 00:10:00|35007.3|35002.5|34994.8|34990|35012.3|35007.5|34994.8|34990|93
1631146500000|2021-09-09 00:15:00|34995.3|34990.5|34997.3|34992.5|35005.3|35000.5|34989.8|34985|145
1631146800000|2021-09-09 00:20:00|34996.8|34992|34998.3|34993.5|35002.8|34998|34994.8|34990|65
1631147100000|2021-09-09 00:25:00|34998.8|34994|35004.3|34999.5|35006.8|35002|34998.8|34994|48
1631147400000|2021-09-09 00:30:00|35003.8|34999|34996.8|34992|35004.8|35000|34995.8|34991|77
1631147700000|2021-09-09 00:35:00|34996.3|34991.5|34992.8|34988|34997.8|34993|34991.8|34987|93
1631148000000|2021-09-09 00:40:00|34991.8|34987|34987.3|34982.5|34993.3|34988.5|34984.8|34980|161
1631148300000|2021-09-09 00:45:00|34986.8|34982|34961.3|34956.5|34988.8|34984|34956.8|34952|615
1631148600000|2021-09-09 00:50:00|34961.8|34957|34953.3|34948.5|34968.8|34964|34951.8|34947|305
1631148900000|2021-09-09 00:55:00|34953.8|34949|34961.3|34956.5|34964.8|34960|34953.8|34949|128
1631149200000|2021-09-09 01:00:00|34960.8|34956|34963.8|34959|34964.3|34959.5|34941.8|34937|252
1631149500000|2021-09-09 01:05:00|34963.3|34958.5|34968.8|34964|34972.8|34968|34960.3|34955.5|170
1631149800000|2021-09-09 01:10:00|34969.3|34964.5|34979.3|34974.5|34984.3|34979.5|34965.3|34960.5|202
1631150100000|2021-09-09 01:15:00|34979.8|34975|34983.3|34978.5|34986.8|34982|34978.3|34973.5|120
1631150400000|2021-09-09 01:20:00|34983.8|34979|34979.3|34974.5|34986.3|34981.5|34977.8|34973|75
1631150700000|2021-09-09 01:25:00|34979.8|34975|34978.3|34973.5|34983.3|34978.5|34976.3|34971.5|61
1631151000000|2021-09-09 01:30:00|34977.8|34973|34974.3|34969.5|34985.8|34981|34962.3|34957.5|189
1631151300000|2021-09-09 01:35:00|34974.8|34970|34965.3|34960.5|34981.8|34977|34958.8|34954|170
1631151600000|2021-09-09 01:40:00|34964.8|34960|34966.3|34961.5|34968.8|34964|34951.8|34947|151
1631151900000|2021-09-09 01:45:00|34966.8|34962|34970.3|34965.5|34972.8|34968|34957.8|34953|126
1631152200000|2021-09-09 01:50:00|34969.8|34965|34974.3|34969.5|34980.3|34975.5|34964.8|34960|81
1631152500000|2021-09-09 01:55:00|34973.8|34969|34973.8|34969|34976.8|34972|34967.3|34962.5|105
1631152800000|2021-09-09 02:00:00|34971.8|34967|34981.3|34976.5|34989.8|34985|34969.3|34964.5|227
1631153100000|2021-09-09 02:05:00|34981.8|34977|34984.3|34979.5|34985.3|34980.5|34974.8|34970|101
1631153400000|2021-09-09 02:10:00|34984.8|34980|34992.3|34987.5|34992.3|34987.5|34983.3|34978.5|73
1631153700000|2021-09-09 02:15:00|34992.8|34988|34988.8|34984|34993.8|34989|34986.3|34981.5|57
1631154000000|2021-09-09 02:20:00|34989.3|34984.5|34979.3|34974.5|34990.8|34986|34977.3|34972.5|62
1631154300000|2021-09-09 02:25:00|34979.8|34975|34980.8|34976|34982.3|34977.5|34973.8|34969|74
1631154600000|2021-09-09 02:30:00|34981.3|34976.5|34973.3|34968.5|34982.8|34978|34972.3|34967.5|51
1631154900000|2021-09-09 02:35:00|34972.8|34968|34978.3|34973.5|34980.3|34975.5|34971.8|34967|35
1631155200000|2021-09-09 02:40:00|34978.8|34974|34969.3|34964.5|34981.3|34976.5|34966.8|34962|74
1631155500000|2021-09-09 02:45:00|34968.8|34964|34960.3|34955.5|34969.3|34964.5|34959.8|34955|97
1631155800000|2021-09-09 02:50:00|34959.8|34955|34954.3|34949.5|34960.8|34956|34954.3|34949.5|58
1631156100000|2021-09-09 02:55:00|34954.8|34950|34960.3|34955.5|34960.8|34956|34947.8|34943|102
1631156400000|2021-09-09 03:00:00|34959.8|34955|34964.3|34959.5|34965.3|34960.5|34956.8|34952|57
1631156700000|2021-09-09 03:05:00|34963.8|34959|34965.3|34960.5|34968.8|34964|34962.3|34957.5|27
1631157000000|2021-09-09 03:10:00|34964.8|34960|34956.3|34951.5|34965.3|34960.5|34955.3|34950.5|39
1631157300000|2021-09-09 03:15:00|34955.8|34951|34942.8|34938|34956.3|34951.5|34941.8|34937|168
1631157600000|2021-09-09 03:20:00|34942.3|34937.5|34921.3|34916.5|34948.8|34944|34915.3|34910.5|557
1631157900000|2021-09-09 03:25:00|34920.8|34916|34919.3|34914.5|34925.8|34921|34910.3|34905.5|501
1631158200000|2021-09-09 03:30:00|34919.8|34915|34928.8|34924|34929.8|34925|34917.8|34913|155
1631158500000|2021-09-09 03:35:00|34928.3|34923.5|34932.3|34927.5|34934.8|34930|34925.8|34921|115
1631158800000|2021-09-09 03:40:00|34932.8|34928|34932.3|34927.5|34935.8|34931|34930.8|34926|60
1631159100000|2021-09-09 03:45:00|34932.8|34928|34927.3|34922.5|34936.8|34932|34925.3|34920.5|153
1631159400000|2021-09-09 03:50:00|34926.8|34922|34932.3|34927.5|34935.8|34931|34926.8|34922|69
1631159700000|2021-09-09 03:55:00|34932.8|34928|34930.3|34925.5|34937.8|34933|34928.8|34924|47
1631160000000|2021-09-09 04:00:00|34929.8|34925|34929.3|34924.5|34931.8|34927|34926.8|34922|35
1631160300000|2021-09-09 04:05:00|34929.8|34925|34928.3|34923.5|34934.3|34929.5|34928.3|34923.5|51
1631160600000|2021-09-09 04:10:00|34927.8|34923|34932.3|34927.5|34933.3|34928.5|34922.8|34918|66
1631160900000|2021-09-09 04:15:00|34931.8|34927|34928.8|34924|34932.8|34928|34927.3|34922.5|59
1631161200000|2021-09-09 04:20:00|34928.3|34923.5|34913.8|34909|34929.8|34925|34911.8|34907|200
1631161500000|2021-09-09 04:25:00|34914.3|34909.5|34914.8|34910|34919.3|34914.5|34912.8|34908|86
1631161800000|2021-09-09 04:30:00|34915.3|34910.5|34913.8|34909|34916.8|34912|34910.8|34906|87
1631162100000|2021-09-09 04:35:00|34913.3|34908.5|34905.3|34900.5|34913.8|34909|34903.8|34899|122
1631162400000|2021-09-09 04:40:00|34904.8|34900|34898.3|34893.5|34907.8|34903|34891.3|34886.5|300
1631162700000|2021-09-09 04:45:00|34897.8|34893|34882.3|34877.5|34906.8|34902|34882.3|34877.5|298
1631163000000|2021-09-09 04:50:00|34881.8|34877|34886.8|34882|34888.8|34884|34880.3|34875.5|157
1631163300000|2021-09-09 04:55:00|34887.3|34882.5|34894.3|34889.5|34896.3|34891.5|34886.3|34881.5|89
1631163600000|2021-09-09 05:00:00|34893.8|34889|34882.8|34878|34897.3|34892.5|34881.3|34876.5|196
1631163900000|2021-09-09 05:05:00|34882.3|34877.5|34889.3|34884.5|34889.3|34884.5|34879.8|34875|185
1631164200000|2021-09-09 05:10:00|34888.8|34884|34882.3|34877.5|34894.8|34890|34881.8|34877|121
1631164500000|2021-09-09 05:15:00|34881.8|34877|34886.3|34881.5|34890.3|34885.5|34880.8|34876|88
1631164800000|2021-09-09 05:20:00|34885.8|34881|34887.3|34882.5|34888.3|34883.5|34881.3|34876.5|54
1631165100000|2021-09-09 05:25:00|34886.8|34882|34863.3|34858.5|34891.3|34886.5|34857.8|34853|515
1631165400000|2021-09-09 05:30:00|34862.8|34858|34854.3|34849.5|34869.3|34864.5|34852.3|34847.5|499
1631165700000|2021-09-09 05:35:00|34854.8|34850|34881.3|34876.5|34881.3|34876.5|34854.8|34850|311
1631166000000|2021-09-09 05:40:00|34881.8|34877|34870.3|34865.5|34882.3|34877.5|34868.3|34863.5|148
1631166300000|2021-09-09 05:45:00|34870.8|34866|34892.8|34888|34895.3|34890.5|34868.8|34864|200
1631166600000|2021-09-09 05:50:00|34892.3|34887.5|34882.3|34877.5|34895.8|34891|34880.8|34876|127
1631166900000|2021-09-09 05:55:00|34882.8|34878|34871.3|34866.5|34888.3|34883.5|34869.8|34865|161
1631167200000|2021-09-09 06:00:00|34870.7|34867.1|34887.2|34883.6|34889.2|34885.6|34864.7|34861.1|376
1631167500000|2021-09-09 06:05:00|34886.7|34883.1|34883.7|34880.1|34895.7|34892.1|34874.7|34871.1|276
1631167800000|2021-09-09 06:10:00|34884.2|34880.6|34902.2|34898.6|34902.2|34898.6|34877.7|34874.1|216
1631168100000|2021-09-09 06:15:00|34901.2|34897.6|34898.7|34895.1|34908.2|34904.6|34896.7|34893.1|300
1631168400000|2021-09-09 06:20:00|34899.2|34895.6|34911.2|34907.6|34922.2|34918.6|34898.7|34895.1|417
1631168700000|2021-09-09 06:25:00|34910.2|34906.6|34910.7|34907.1|34917.2|34913.6|34906.2|34902.6|152
1631169000000|2021-09-09 06:30:00|34910.2|34906.6|34896.2|34892.6|34914.2|34910.6|34893.7|34890.1|223
1631169300000|2021-09-09 06:35:00|34895.7|34892.1|34887.7|34884.1|34899.7|34896.1|34884.7|34881.1|225
1631169600000|2021-09-09 06:40:00|34888.2|34884.6|34876.7|34873.1|34888.2|34884.6|34872.2|34868.6|241
1631169900000|2021-09-09 06:45:00|34876.2|34872.6|34878.2|34874.6|34885.2|34881.6|34873.7|34870.1|166
1631170200000|2021-09-09 06:50:00|34878.7|34875.1|34871.7|34868.1|34888.7|34885.1|34870.7|34867.1|227
1631170500000|2021-09-09 06:55:00|34872.2|34868.6|34881.7|34878.1|34883.7|34880.1|34866.7|34863.1|253
1631170800000|2021-09-09 07:00:00|34881.2|34877.6|34833.7|34830.1|34881.2|34877.6|34818.7|34815.1|1323
1631171100000|2021-09-09 07:05:00|34834.2|34830.6|34798.7|34795.1|34835.7|34832.1|34789.7|34786.1|1250
1631171400000|2021-09-09 07:10:00|34799.2|34795.6|34852.2|34848.6|34858.2|34854.6|34792.7|34789.1|772
1631171700000|2021-09-09 07:15:00|34852.7|34849.1|34879.2|34875.6|34891.7|34888.1|34851.2|34847.6|772
1631172000000|2021-09-09 07:20:00|34879.7|34876.1|34905.2|34901.6|34906.7|34903.1|34872.2|34868.6|524
1631172300000|2021-09-09 07:25:00|34905.7|34902.1|34887.2|34883.6|34907.7|34904.1|34880.2|34876.6|461
1631172600000|2021-09-09 07:30:00|34888.7|34885.1|34882.7|34879.1|34903.2|34899.6|34879.7|34876.1|232
1631172900000|2021-09-09 07:35:00|34883.2|34879.6|34852.7|34849.1|34891.7|34888.1|34848.7|34845.1|484
1631173200000|2021-09-09 07:40:00|34851.2|34847.6|34855.7|34852.1|34860.7|34857.1|34830.7|34827.1|635
1631173500000|2021-09-09 07:45:00|34855.2|34851.6|34859.7|34856.1|34868.2|34864.6|34838.2|34834.6|402
1631173800000|2021-09-09 07:50:00|34860.2|34856.6|34908.7|34905.1|34924.2|34920.6|34844.7|34841.1|914
1631174100000|2021-09-09 07:55:00|34909.2|34905.6|34906.7|34903.1|34916.7|34913.1|34896.7|34893.1|387
1631174400000|2021-09-09 08:00:00|34906.2|34902.6|34942.7|34939.1|34946.2|34942.6|34905.7|34902.1|849
1631174700000|2021-09-09 08:05:00|34943.2|34939.6|34938.7|34935.1|34954.2|34950.6|34922.7|34919.1|606
1631175000000|2021-09-09 08:10:00|34938.2|34934.6|34958.7|34955.1|34966.2|34962.6|34936.2|34932.6|710
1631175300000|2021-09-09 08:15:00|34959.2|34955.6|34970.7|34967.1|34973.2|34969.6|34952.2|34948.6|471
1631175600000|2021-09-09 08:20:00|34971.2|34967.6|34955.7|34952.1|34977.7|34974.1|34952.7|34949.1|446
1631175900000|2021-09-09 08:25:00|34955.2|34951.6|34955.7|34952.1|34960.7|34957.1|34952.2|34948.6|180
1631176200000|2021-09-09 08:30:00|34955.2|34951.6|34952.2|34948.6|34962.7|34959.1|34947.7|34944.1|351
1631176500000|2021-09-09 08:35:00|34951.7|34948.1|34947.2|34943.6|34956.2|34952.6|34944.2|34940.6|271
1631176800000|2021-09-09 08:40:00|34945.2|34941.6|34939.2|34935.6|34949.7|34946.1|34930.7|34927.1|390
1631177100000|2021-09-09 08:45:00|34938.7|34935.1|34941.7|34938.1|34948.7|34945.1|34935.2|34931.6|245
1631177400000|2021-09-09 08:50:00|34942.7|34939.1|34937.7|34934.1|34944.2|34940.6|34937.7|34934.1|88
1631177700000|2021-09-09 08:55:00|34938.2|34934.6|34934.7|34931.1|34940.7|34937.1|34927.2|34923.6|251
1631178000000|2021-09-09 09:00:00|34935.2|34931.6|34928.7|34925.1|34936.2|34932.6|34925.2|34921.6|265
1631178300000|2021-09-09 09:05:00|34929.2|34925.6|34934.2|34930.6|34934.2|34930.6|34919.2|34915.6|371
1631178600000|2021-09-09 09:10:00|34933.7|34930.1|34911.7|34908.1|34938.7|34935.1|34909.2|34905.6|325
1631178900000|2021-09-09 09:15:00|34912.2|34908.6|34917.7|34914.1|34926.7|34923.1|34904.2|34900.6|142
1631179200000|2021-09-09 09:20:00|34918.2|34914.6|34930.7|34927.1|34932.7|34929.1|34915.7|34912.1|117
1631179500000|2021-09-09 09:25:00|34931.2|34927.6|34951.7|34948.1|34953.2|34949.6|34926.2|34922.6|335
1631179800000|2021-09-09 09:30:00|34952.2|34948.6|34972.7|34969.1|34977.2|34973.6|34949.7|34946.1|431
1631180100000|2021-09-09 09:35:00|34973.2|34969.6|34971.7|34968.1|34975.2|34971.6|34962.2|34958.6|254
1631180400000|2021-09-09 09:40:00|34972.2|34968.6|34945.7|34942.1|34978.2|34974.6|34943.7|34940.1|517
1631180700000|2021-09-09 09:45:00|34946.2|34942.6|34951.2|34947.6|34956.2|34952.6|34943.7|34940.1|265
1631181000000|2021-09-09 09:50:00|34951.7|34948.1|34948.7|34945.1|34955.2|34951.6|34944.7|34941.1|101
1631181300000|2021-09-09 09:55:00|34949.2|34945.6|34960.7|34957.1|34962.7|34959.1|34948.2|34944.6|174
1631181600000|2021-09-09 10:00:00|34961.2|34957.6|34955.2|34951.6|34963.7|34960.1|34947.2|34943.6|474
1631181900000|2021-09-09 10:05:00|34955.7|34952.1|34940.2|34936.6|34959.7|34956.1|34939.2|34935.6|355
1631182200000|2021-09-09 10:10:00|34939.7|34936.1|34925.2|34921.6|34942.7|34939.1|34925.2|34921.6|339
1631182500000|2021-09-09 10:15:00|34927.2|34923.6|34944.7|34941.1|34945.2|34941.6|34924.2|34920.6|194
1631182800000|2021-09-09 10:20:00|34944.2|34940.6|34940.7|34937.1|34949.7|34946.1|34939.2|34935.6|117
1631183100000|2021-09-09 10:25:00|34941.2|34937.6|34950.7|34947.1|34953.7|34950.1|34941.2|34937.6|114
1631183400000|2021-09-09 10:30:00|34951.2|34947.6|34939.7|34936.1|34958.2|34954.6|34938.7|34935.1|227
1631183700000|2021-09-09 10:35:00|34940.2|34936.6|34939.7|34936.1|34945.2|34941.6|34932.2|34928.6|121
1631184000000|2021-09-09 10:40:00|34940.2|34936.6|34932.7|34929.1|34948.2|34944.6|34931.2|34927.6|132
1631184300000|2021-09-09 10:45:00|34933.2|34929.6|34929.2|34925.6|34934.7|34931.1|34924.2|34920.6|171
1631184600000|2021-09-09 10:50:00|34929.7|34926.1|34926.7|34923.1|34933.2|34929.6|34925.7|34922.1|115
1631184900000|2021-09-09 10:55:00|34927.2|34923.6|34928.7|34925.1|34930.2|34926.6|34925.2|34921.6|69
1631185200000|2021-09-09 11:00:00|34929.2|34925.6|34943.2|34939.6|34944.7|34941.1|34928.7|34925.1|163
1631185500000|2021-09-09 11:05:00|34942.7|34939.1|34947.2|34943.6|34955.2|34951.6|34942.7|34939.1|150
1631185800000|2021-09-09 11:10:00|34946.7|34943.1|34937.7|34934.1|34951.2|34947.6|34936.2|34932.6|133
1631186100000|2021-09-09 11:15:00|34938.2|34934.6|34946.2|34942.6|34950.2|34946.6|34937.2|34933.6|100
1631186400000|2021-09-09 11:20:00|34946.7|34943.1|34947.7|34944.1|34951.7|34948.1|34944.7|34941.1|103
1631186700000|2021-09-09 11:25:00|34948.2|34944.6|34943.2|34939.6|34948.7|34945.1|34935.7|34932.1|157
1631187000000|2021-09-09 11:30:00|34943.7|34940.1|34946.7|34943.1|34953.7|34950.1|34943.2|34939.6|147
1631187300000|2021-09-09 11:35:00|34947.2|34943.6|34942.7|34939.1|34948.7|34945.1|34937.7|34934.1|158
1631187600000|2021-09-09 11:40:00|34943.2|34939.6|34913.2|34909.6|34945.2|34941.6|34909.7|34906.1|339
1631187900000|2021-09-09 11:45:00|34915.2|34911.6|34975.7|34972.1|34983.2|34979.6|34912.7|34909.1|1278
1631188200000|2021-09-09 11:50:00|34976.2|34972.6|34995.7|34992.1|34997.2|34993.6|34974.2|34970.6|770
1631188500000|2021-09-09 11:55:00|34996.2|34992.6|35011.2|35007.6|35012.2|35008.6|34989.7|34986.1|828
1631188800000|2021-09-09 12:00:00|35011.7|35008.1|35031.2|35027.6|35039.7|35036.1|35011.7|35008.1|1269
1631189100000|2021-09-09 12:05:00|35030.7|35027.1|35018.7|35015.1|35039.7|35036.1|35017.2|35013.6|607
1631189400000|2021-09-09 12:10:00|35019.2|35015.6|35016.7|35013.1|35027.7|35024.1|35013.7|35010.1|427
1631189700000|2021-09-09 12:15:00|35017.2|35013.6|35016.7|35013.1|35025.7|35022.1|35015.2|35011.6|371
1631190000000|2021-09-09 12:20:00|35016.2|35012.6|34993.7|34990.1|35020.2|35016.6|34992.7|34989.1|553
1631190300000|2021-09-09 12:25:00|34994.2|34990.6|34985.7|34982.1|35004.2|35000.6|34982.2|34978.6|574
1631190600000|2021-09-09 12:30:00|34985.2|34981.6|34988.7|34985.1|34995.7|34992.1|34977.7|34974.1|479
1631190900000|2021-09-09 12:35:00|34988.2|34984.6|34985.7|34982.1|34989.2|34985.6|34978.2|34974.6|435
1631191200000|2021-09-09 12:40:00|34986.2|34982.6|34981.7|34978.1|34988.2|34984.6|34978.2|34974.6|386
1631191500000|2021-09-09 12:45:00|34981.2|34977.6|35016.7|35013.1|35018.2|35014.6|34975.7|34972.1|751
1631191800000|2021-09-09 12:50:00|35017.7|35014.1|35021.7|35018.1|35034.7|35031.1|35011.2|35007.6|981
1631192100000|2021-09-09 12:55:00|35022.2|35018.6|35016.2|35012.6|35031.2|35027.6|35011.2|35007.6|496
1631192400000|2021-09-09 13:00:00|35016.7|35013.1|35005.7|35002.1|35022.7|35019.1|35001.2|34997.6|436
1631192700000|2021-09-09 13:05:00|35006.2|35002.6|35010.7|35007.1|35011.7|35008.1|34999.2|34995.6|268
1631193000000|2021-09-09 13:10:00|35011.2|35007.6|35005.2|35001.6|35012.7|35009.1|34999.2|34995.6|222
1631193300000|2021-09-09 13:15:00|35004.7|35001.1|35008.2|35004.6|35015.2|35011.6|34999.7|34996.1|709
1631193600000|2021-09-09 13:20:00|35008.7|35005.1|35000.7|34997.1|35010.7|35007.1|34997.2|34993.6|223
1631193900000|2021-09-09 13:25:00|35000.2|34996.6|35010.2|35006.6|35019.2|35015.6|35000.2|34996.6|695
1631194200000|2021-09-09 13:30:00|35009.6|35007.2|35034.6|35032.2|35045.6|35043.2|34979.1|34976.7|5129
1631194500000|2021-09-09 13:35:00|35035.1|35032.7|35082.1|35079.7|35094.6|35092.2|35035.1|35032.7|4067
1631194800000|2021-09-09 13:40:00|35082.6|35080.2|35084.6|35082.2|35103.6|35101.2|35068.6|35066.2|3274
1631195100000|2021-09-09 13:45:00|35085.1|35082.7|35093.6|35091.2|35105.1|35102.7|35075.6|35073.2|2251
1631195400000|2021-09-09 13:50:00|35094.1|35091.7|35102.1|35099.7|35125.6|35123.2|35093.6|35091.2|2719
1631195700000|2021-09-09 13:55:00|35102.6|35100.2|35108.1|35105.7|35115.6|35113.2|35095.1|35092.7|1669
1631196000000|2021-09-09 14:00:00|35107.6|35105.2|35122.6|35120.2|35130.6|35128.2|35091.6|35089.2|2491
1631196300000|2021-09-09 14:05:00|35123.1|35120.7|35144.6|35142.2|35156.6|35154.2|35116.1|35113.7|2607
1631196600000|2021-09-09 14:10:00|35144.4|35142|35169.4|35167|35172.4|35170|35141.4|35139|2593
1631196900000|2021-09-09 14:15:00|35168.9|35166.5|35163.9|35161.5|35186.4|35184|35159.4|35157|2592
1631197200000|2021-09-09 14:20:00|35164.4|35162|35172.4|35170|35183.4|35181|35163.9|35161.5|2182
1631197500000|2021-09-09 14:25:00|35172.9|35170.5|35180.4|35178|35193.9|35191.5|35172.9|35170.5|1922
1631197800000|2021-09-09 14:30:00|35179.9|35177.5|35190.9|35188.5|35204.4|35202|35178.9|35176.5|2991
1631198100000|2021-09-09 14:35:00|35191.4|35189|35179.9|35177.5|35198.4|35196|35179.4|35177|1841
1631198400000|2021-09-09 14:40:00|35180.4|35178|35168.4|35166|35182.9|35180.5|35158.4|35156|1492
1631198700000|2021-09-09 14:45:00|35166.9|35164.5|35143.4|35141|35178.4|35176|35142.4|35140|2118
1631199000000|2021-09-09 14:50:00|35143.9|35141.5|35150.9|35148.5|35161.4|35159|35140.4|35138|1374
1631199300000|2021-09-09 14:55:00|35151.4|35149|35134.4|35132|35159.9|35157.5|35131.9|35129.5|1222
1631199600000|2021-09-09 15:00:00|35133.9|35131.5|35131.4|35129|35139.9|35137.5|35120.4|35118|1297
1631199900000|2021-09-09 15:05:00|35130.9|35128.5|35133.9|35131.5|35139.9|35137.5|35128.4|35126|965
1631200200000|2021-09-09 15:10:00|35133.4|35131|35138.9|35136.5|35142.4|35140|35125.4|35123|854
1631200500000|2021-09-09 15:15:00|35138.4|35136|35082.9|35080.5|35138.4|35136|35081.4|35079|3390
1631200800000|2021-09-09 15:20:00|35083.4|35081|35057.4|35055|35083.9|35081.5|35054.4|35052|2372
1631201100000|2021-09-09 15:25:00|35057.9|35055.5|35026.9|35024.5|35057.9|35055.5|35025.4|35023|2553
1631201400000|2021-09-09 15:30:00|35026.4|35024|35033.4|35031|35038.4|35036|35012.4|35010|2141
1631201700000|2021-09-09 15:35:00|35032.9|35030.5|35047.4|35045|35052.9|35050.5|35028.4|35026|1698
1631202000000|2021-09-09 15:40:00|35047.9|35045.5|35068.9|35066.5|35069.4|35067|35047.4|35045|984
1631202300000|2021-09-09 15:45:00|35068.4|35066|35069.4|35067|35072.4|35070|35061.4|35059|764
1631202600000|2021-09-09 15:50:00|35068.9|35066.5|35039.4|35037|35076.9|35074.5|35029.4|35027|1388
1631202900000|2021-09-09 15:55:00|35038.4|35036|35070.4|35068|35071.4|35069|35031.4|35029|1069
1631203200000|2021-09-09 16:00:00|35069.9|35067.5|35019.4|35017|35073.9|35071.5|35017.4|35015|1332
1631203500000|2021-09-09 16:05:00|35018.4|35016|35030.9|35028.5|35031.9|35029.5|35008.4|35006|1615
1631203800000|2021-09-09 16:10:00|35031.4|35029|35019.4|35017|35033.4|35031|35011.4|35009|1029
1631204100000|2021-09-09 16:15:00|35018.9|35016.5|35017.4|35015|35018.9|35016.5|34991.4|34989|1520
1631204400000|2021-09-09 16:20:00|35016.9|35014.5|35018.4|35016|35023.4|35021|35011.4|35009|867
1631204700000|2021-09-09 16:25:00|35018.9|35016.5|35021.9|35019.5|35035.4|35033|35016.4|35014|1014
1631205000000|2021-09-09 16:30:00|35021.4|35019|35035.4|35033|35035.4|35033|34999.4|34997|1111
1631205300000|2021-09-09 16:35:00|35034.9|35032.5|35043.9|35041.5|35050.4|35048|35034.4|35032|1216
1631205600000|2021-09-09 16:40:00|35045.2|35042.8|35047.2|35044.8|35050.7|35048.3|35035.2|35032.8|776
1631205900000|2021-09-09 16:45:00|35047.7|35045.3|35045.2|35042.8|35048.7|35046.3|35036.7|35034.3|489
1631206200000|2021-09-09 16:50:00|35044.7|35042.3|35021.2|35018.8|35048.2|35045.8|35020.7|35018.3|788
1631206500000|2021-09-09 16:55:00|35020.7|35018.3|35010.2|35007.8|35023.7|35021.3|35006.7|35004.3|792
1631206800000|2021-09-09 17:00:00|35010.7|35008.3|35023.7|35021.3|35029.7|35027.3|35009.7|35007.3|750
1631207100000|2021-09-09 17:05:00|35023.2|35020.8|35023.7|35021.3|35034.7|35032.3|35019.2|35016.8|1088
1631207400000|2021-09-09 17:10:00|35024.7|35022.3|35031.7|35029.3|35032.7|35030.3|35014.7|35012.3|604
1631207700000|2021-09-09 17:15:00|35031.2|35028.8|35003.7|35001.3|35035.7|35033.3|35000.2|34997.8|618
1631208000000|2021-09-09 17:20:00|35004.2|35001.8|34923.2|34920.8|35004.7|35002.3|34900.7|34898.3|4835
1631208300000|2021-09-09 17:25:00|34922.7|34920.3|34926.2|34923.8|34929.7|34927.3|34892.2|34889.8|2721
1631208600000|2021-09-09 17:30:00|34926.7|34924.3|34897.2|34894.8|34926.7|34924.3|34871.7|34869.3|2600
1631208900000|2021-09-09 17:35:00|34896.7|34894.3|34879.7|34877.3|34910.7|34908.3|34875.7|34873.3|2093
1631209200000|2021-09-09 17:40:00|34880.2|34877.8|34891.2|34888.8|34918.7|34916.3|34879.2|34876.8|1478
1631209500000|2021-09-09 17:45:00|34890.7|34888.3|34915.2|34912.8|34915.7|34913.3|34884.7|34882.3|1521
1631209800000|2021-09-09 17:50:00|34914.7|34912.3|34905.2|34902.8|34918.7|34916.3|34891.7|34889.3|1098
1631210100000|2021-09-09 17:55:00|34905.7|34903.3|34892.2|34889.8|34919.2|34916.8|34888.7|34886.3|1271
1631210400000|2021-09-09 18:00:00|34891.7|34889.3|34847.2|34844.8|34901.7|34899.3|34844.7|34842.3|2884
1631210700000|2021-09-09 18:05:00|34848.2|34845.8|34897.7|34895.3|34899.7|34897.3|34848.2|34845.8|1594
1631211000000|2021-09-09 18:10:00|34897.2|34894.8|34909.7|34907.3|34909.7|34907.3|34886.2|34883.8|1203
1631211300000|2021-09-09 18:15:00|34908.7|34906.3|34892.2|34889.8|34910.7|34908.3|34890.2|34887.8|819
1631211600000|2021-09-09 18:20:00|34892.7|34890.3|34894.2|34891.8|34908.7|34906.3|34878.7|34876.3|1386
1631211900000|2021-09-09 18:25:00|34894.7|34892.3|34893.7|34891.3|34908.7|34906.3|34893.7|34891.3|1073
1631212200000|2021-09-09 18:30:00|34894.2|34891.8|34887.7|34885.3|34898.2|34895.8|34877.2|34874.8|861
1631212500000|2021-09-09 18:35:00|34888.7|34886.3|34873.7|34871.3|34896.2|34893.8|34871.2|34868.8|808
1631212800000|2021-09-09 18:40:00|34874.2|34871.8|34879.7|34877.3|34883.7|34881.3|34860.7|34858.3|1144
1631213100000|2021-09-09 18:45:00|34880.2|34877.8|34923.2|34920.8|34927.7|34925.3|34877.7|34875.3|1280
1631213400000|2021-09-09 18:50:00|34922.7|34920.3|34931.2|34928.8|34936.2|34933.8|34916.7|34914.3|1459
1631213700000|2021-09-09 18:55:00|34931.7|34929.3|34929.2|34926.8|34940.7|34938.3|34924.2|34921.8|774
1631214000000|2021-09-09 19:00:00|34929.7|34927.3|34925.2|34922.8|34939.2|34936.8|34924.7|34922.3|1029
1631214300000|2021-09-09 19:05:00|34924.7|34922.3|34911.7|34909.3|34935.7|34933.3|34905.7|34903.3|964
1631214600000|2021-09-09 19:10:00|34909.7|34907.3|34897.7|34895.3|34934.2|34931.8|34897.7|34895.3|1282
1631214900000|2021-09-09 19:15:00|34898.2|34895.8|34887.7|34885.3|34905.2|34902.8|34884.7|34882.3|973
1631215200000|2021-09-09 19:20:00|34888.8|34886.4|34910.3|34907.9|34910.8|34908.4|34885.8|34883.4|747
1631215500000|2021-09-09 19:25:00|34910.8|34908.4|34901.3|34898.9|34916.8|34914.4|34900.8|34898.4|658
1631215800000|2021-09-09 19:30:00|34900.8|34898.4|34907.8|34905.4|34925.3|34922.9|34887.3|34884.9|1234
1631216100000|2021-09-09 19:35:00|34907.3|34904.9|34936.8|34934.4|34944.8|34942.4|34900.8|34898.4|1050
1631216400000|2021-09-09 19:40:00|34936.3|34933.9|34959.3|34956.9|34972.3|34969.9|34929.3|34926.9|1631
1631216700000|2021-09-09 19:45:00|34959.8|34957.4|34922.3|34919.9|34970.3|34967.9|34922.3|34919.9|1231
1631217000000|2021-09-09 19:50:00|34921.8|34919.4|34897.3|34894.9|34925.8|34923.4|34894.8|34892.4|1830
1631217300000|2021-09-09 19:55:00|34896.8|34894.4|34891.3|34888.9|34910.3|34907.9|34878.8|34876.4|2902
1631217600000|2021-09-09 20:00:00|34881.8|34879.4|34875|34870.2|34901.5|34896.7|34875|34870.2|1548
1631217900000|2021-09-09 20:05:00|34873.5|34868.7|34875|34870.2|34876.5|34871.7|34853|34848.2|651
1631218200000|2021-09-09 20:10:00|34875.5|34870.7|34875|34870.2|34886|34881.2|34871|34866.2|338
1631218500000|2021-09-09 20:15:00|34875.5|34870.7|34878|34873.2|34878|34873.2|34869|34864.2|131
1631218800000|2021-09-09 20:20:00|34878.5|34873.7|34868|34863.2|34880|34875.2|34868|34863.2|149
1631219100000|2021-09-09 20:25:00|34868.5|34863.7|34873|34868.2|34877|34872.2|34868.5|34863.7|130
1631219400000|2021-09-09 20:30:00|34874|34869.2|34867|34862.2|34874.5|34869.7|34860.5|34855.7|368
1631219700000|2021-09-09 20:35:00|34868|34863.2|34855.5|34850.7|34868|34863.2|34854.5|34849.7|199
1631220000000|2021-09-09 20:40:00|34856|34851.2|34847|34842.2|34856|34851.2|34838|34833.2|234
1631220300000|2021-09-09 20:45:00|34846.5|34841.7|34859|34854.2|34859.5|34854.7|34846|34841.2|133
1631220600000|2021-09-09 20:50:00|34861|34856.2|34865|34860.2|34865|34860.2|34857.5|34852.7|357
1631220900000|2021-09-09 20:55:00|34865.5|34860.7|34874.2|34864.4|34876|34871.2|34854.5|34849.7|106
1631221200000|2021-09-09 21:00:00|34874.5|34864.7|34880.6|34870.8|34882.7|34872.9|34874.4|34864.6|0
1631221500000|2021-09-09 21:05:00|34879.3|34869.5|34876.9|34867.1|34879.3|34869.5|34873.3|34863.5|0
1631221800000|2021-09-09 21:10:00|34877.8|34868|34877.4|34867.6|34877.8|34868|34876.9|34867.1|0
1631222100000|2021-09-09 21:15:00|34877.6|34867.8|34877.5|34867.7|34877.6|34867.8|34877.1|34867.3|0
1631222400000|2021-09-09 21:20:00|34877.7|34867.9|34879.6|34869.8|34879.7|34869.9|34870.8|34861|0
1631222700000|2021-09-09 21:25:00|34880.7|34870.9|34887.9|34878.1|34887.9|34878.1|34880.7|34870.9|0
1631223000000|2021-09-09 21:30:00|34888|34878.2|34886.5|34876.7|34888.6|34878.8|34886.5|34876.7|0
1631223300000|2021-09-09 21:35:00|34887.7|34877.9|34898.9|34889.1|34899.5|34889.7|34887.7|34877.9|0
1631223600000|2021-09-09 21:40:00|34896.6|34886.8|34897|34887.2|34897.9|34888.1|34894|34884.2|0
1631223900000|2021-09-09 21:45:00|34896.8|34887|34895.8|34886|34896.8|34887|34894.4|34884.6|0
1631224200000|2021-09-09 21:50:00|34895.6|34885.8|34895.3|34885.5|34896.6|34886.8|34894.1|34884.3|0
1631224500000|2021-09-09 21:55:00|34894.8|34885|34890.2|34880.4|34894.8|34885|34886.5|34876.7|0
1631224800000|2021-09-09 22:00:00|34879|34874.2|34881.5|34876.7|34892|34887.2|34872|34867.2|201
1631225100000|2021-09-09 22:05:00|34882|34877.2|34875.5|34870.7|34883.5|34878.7|34870.5|34865.7|191
1631225400000|2021-09-09 22:10:00|34877.5|34872.7|34883|34878.2|34885.5|34880.7|34875|34870.2|42
1631225700000|2021-09-09 22:15:00|34883.5|34878.7|34893|34888.2|34893|34888.2|34880.5|34875.7|85
1631226000000|2021-09-09 22:20:00|34892.5|34887.7|34877|34872.2|34895|34890.2|34876|34871.2|78
1631226300000|2021-09-09 22:25:00|34876|34871.2|34868.5|34863.7|34876.5|34871.7|34866|34861.2|97
1631226600000|2021-09-09 22:30:00|34868|34863.2|34864.5|34859.7|34869.5|34864.7|34862.5|34857.7|69
1631226900000|2021-09-09 22:35:00|34864|34859.2|34875.5|34870.7|34877|34872.2|34863.5|34858.7|37
1631227200000|2021-09-09 22:40:00|34876.5|34871.7|34872.5|34867.7|34877|34872.2|34867|34862.2|15
1631227500000|2021-09-09 22:45:00|34872|34867.2|34879.5|34874.7|34886.5|34881.7|34871.5|34866.7|27
1631227800000|2021-09-09 22:50:00|34879|34874.2|34882|34877.2|34884.5|34879.7|34876.5|34871.7|32
1631228100000|2021-09-09 22:55:00|34880|34875.2|34884|34879.2|34885.5|34880.7|34878.5|34873.7|29
1631228400000|2021-09-09 23:00:00|34884.5|34879.7|34875.5|34870.7|34886|34881.2|34862.5|34857.7|102
1631228700000|2021-09-09 23:05:00|34873.5|34868.7|34862|34857.2|34875.5|34870.7|34859|34854.2|55
1631229000000|2021-09-09 23:10:00|34861.5|34856.7|34871|34866.2|34872.5|34867.7|34861|34856.2|46
1631229300000|2021-09-09 23:15:00|34870.5|34865.7|34866|34861.2|34870.5|34865.7|34863|34858.2|19
1631229600000|2021-09-09 23:20:00|34866.5|34861.7|34873|34868.2|34873|34868.2|34866.5|34861.7|25
1631229900000|2021-09-09 23:25:00|34873.5|34868.7|34875|34870.2|34876|34871.2|34868.5|34863.7|23
1631230200000|2021-09-09 23:30:00|34874.5|34869.7|34880.5|34875.7|34885.5|34880.7|34873.5|34868.7|66
1631230500000|2021-09-09 23:35:00|34880|34875.2|34869.5|34864.7|34880.5|34875.7|34868.5|34863.7|39
1631230800000|2021-09-09 23:40:00|34869|34864.2|34875|34870.2|34876|34871.2|34869|34864.2|31
1631231100000|2021-09-09 23:45:00|34875.5|34870.7|34871|34866.2|34887.5|34882.7|34869.5|34864.7|118
1631231400000|2021-09-09 23:50:00|34872|34867.2|34872|34867.2|34881|34876.2|34869.5|34864.7|25
1631231700000|2021-09-09 23:55:00|34871.5|34866.7|34871|34866.2|34887|34882.2|34869|34864.2|85
1631232000000|2021-09-10 00:00:00|34870.5|34865.7|34895.5|34890.7|34897.5|34892.7|34870|34865.2|233
1631232300000|2021-09-10 00:05:00|34894.5|34889.7|34914|34909.2|34918|34913.2|34894.5|34889.7|209
1631232600000|2021-09-10 00:10:00|34914.5|34909.7|34903.5|34898.7|34917.5|34912.7|34900.5|34895.7|88
1631232900000|2021-09-10 00:15:00|34905|34900.2|34914.5|34909.7|34920|34915.2|34904|34899.2|88
1631233200000|2021-09-10 00:20:00|34915.5|34910.7|34915|34910.2|34917.5|34912.7|34906.5|34901.7|43
1631233500000|2021-09-10 00:25:00|34914.5|34909.7|34912|34907.2|34915|34910.2|34904|34899.2|18
1631233800000|2021-09-10 00:30:00|34912.5|34907.7|34902.5|34897.7|34915|34910.2|34899.5|34894.7|61
1631234100000|2021-09-10 00:35:00|34902|34897.2|34887.5|34882.7|34905|34900.2|34887.5|34882.7|108
1631234400000|2021-09-10 00:40:00|34888|34883.2|34897.5|34892.7|34903|34898.2|34888|34883.2|41
1631234700000|2021-09-10 00:45:00|34897|34892.2|34901.5|34896.7|34904.5|34899.7|34893.5|34888.7|17
1631235000000|2021-09-10 00:50:00|34901|34896.2|34902|34897.2|34904.5|34899.7|34899|34894.2|11
1631235300000|2021-09-10 00:55:00|34902.5|34897.7|34901.5|34896.7|34904|34899.2|34896|34891.2|73
1631235600000|2021-09-10 01:00:00|34901|34896.2|34894|34889.2|34901|34896.2|34890.5|34885.7|46
1631235900000|2021-09-10 01:05:00|34893|34888.2|34886|34881.2|34894|34889.2|34880.5|34875.7|88
1631236200000|2021-09-10 01:10:00|34885.5|34880.7|34878|34873.2|34886|34881.2|34874.5|34869.7|212
1631236500000|2021-09-10 01:15:00|34877.5|34872.7|34874.5|34869.7|34879.5|34874.7|34857.5|34852.7|324
1631236800000|2021-09-10 01:20:00|34875|34870.2|34870.5|34865.7|34877|34872.2|34868.5|34863.7|69
1631237100000|2021-09-10 01:25:00|34870|34865.2|34890|34885.2|34891|34886.2|34870|34865.2|129
1631237400000|2021-09-10 01:30:00|34890.5|34885.7|34892|34887.2|34894.5|34889.7|34883.5|34878.7|49
1631237700000|2021-09-10 01:35:00|34892.5|34887.7|34914.5|34909.7|34914.5|34909.7|34886|34881.2|177
1631238000000|2021-09-10 01:40:00|34915|34910.2|34922.5|34917.7|34933.5|34928.7|34915|34910.2|290
1631238300000|2021-09-10 01:45:00|34923|34918.2|34923.5|34918.7|34930|34925.2|34918|34913.2|55
1631238600000|2021-09-10 01:50:00|34923|34918.2|34944.5|34939.7|34948.5|34943.7|34923|34918.2|276
1631238900000|2021-09-10 01:55:00|34945|34940.2|34938.5|34933.7|34950|34945.2|34935.5|34930.7|54
1631239200000|2021-09-10 02:00:00|34939|34934.2|34947.5|34942.7|34952.5|34947.7|34939|34934.2|74
1631239500000|2021-09-10 02:05:00|34948|34943.2|34949.5|34944.7|34953|34948.2|34945|34940.2|71
1631239800000|2021-09-10 02:10:00|34949|34944.2|34952|34947.2|34953.5|34948.7|34942.5|34937.7|60
1631240100000|2021-09-10 02:15:00|34951.5|34946.7|34958|34953.2|34958.5|34953.7|34949|34944.2|70
1631240400000|2021-09-10 02:20:00|34958.5|34953.7|34959|34954.2|34959.5|34954.7|34949|34944.2|123
1631240700000|2021-09-10 02:25:00|34959.5|34954.7|34955|34950.2|34961|34956.2|34954|34949.2|65
1631241000000|2021-09-10 02:30:00|34955.5|34950.7|34960|34955.2|34966.5|34961.7|34953|34948.2|123
1631241300000|2021-09-10 02:35:00|34960.5|34955.7|34952.5|34947.7|34964.5|34959.7|34952.5|34947.7|109
1631241600000|2021-09-10 02:40:00|34952|34947.2|34951|34946.2|34958|34953.2|34949.5|34944.7|95
1631241900000|2021-09-10 02:45:00|34950.5|34945.7|34945|34940.2|34953|34948.2|34945|34940.2|114
1631242200000|2021-09-10 02:50:00|34944.5|34939.7|34945|34940.2|34947.5|34942.7|34942.5|34937.7|87
1631242500000|2021-09-10 02:55:00|34944.5|34939.7|34960.5|34955.7|34964|34959.2|34944|34939.2|88
1631242800000|2021-09-10 03:00:00|34961|34956.2|34964|34959.2|34977|34972.2|34960.5|34955.7|109
1631243100000|2021-09-10 03:05:00|34964.5|34959.7|34962|34957.2|34968|34963.2|34961|34956.2|30
1631243400000|2021-09-10 03:10:00|34961.5|34956.7|34969|34964.2|34969.5|34964.7|34958.5|34953.7|50
1631243700000|2021-09-10 03:15:00|34969.5|34964.7|34969|34964.2|34975.5|34970.7|34965.5|34960.7|74
1631244000000|2021-09-10 03:20:00|34968.5|34963.7|34963.5|34958.7|34969|34964.2|34963.5|34958.7|17
1631244300000|2021-09-10 03:25:00|34964|34959.2|34968.5|34963.7|34974.5|34969.7|34963.5|34958.7|39
1631244600000|2021-09-10 03:30:00|34968|34963.2|34972|34967.2|34974|34969.2|34967.5|34962.7|23
1631244900000|2021-09-10 03:35:00|34972.5|34967.7|34970.5|34965.7|34974.5|34969.7|34970.5|34965.7|13
1631245200000|2021-09-10 03:40:00|34970|34965.2|34970|34965.2|34972.5|34967.7|34968|34963.2|9
1631245500000|2021-09-10 03:45:00|34970.5|34965.7|34969.5|34964.7|34972|34967.2|34968|34963.2|7
1631245800000|2021-09-10 03:50:00|34970|34965.2|34970.5|34965.7|34971|34966.2|34969.5|34964.7|16
1631246100000|2021-09-10 03:55:00|34971|34966.2|34966|34961.2|34976|34971.2|34965.5|34960.7|27
1631246400000|2021-09-10 04:00:00|34965.5|34960.7|34961|34956.2|34966.5|34961.7|34960|34955.2|61
1631246700000|2021-09-10 04:05:00|34961.5|34956.7|34965|34960.2|34965|34960.2|34960.5|34955.7|20
1631247000000|2021-09-10 04:10:00|34964.5|34959.7|34958|34953.2|34965.5|34960.7|34958|34953.2|32
1631247300000|2021-09-10 04:15:00|34958.5|34953.7|34965|34960.2|34965.5|34960.7|34958|34953.2|18
1631247600000|2021-09-10 04:20:00|34965.5|34960.7|34965.5|34960.7|34974.5|34969.7|34965.5|34960.7|45
1631247900000|2021-09-10 04:25:00|34966|34961.2|34969|34964.2|34971.5|34966.7|34965|34960.2|27
1631248200000|2021-09-10 04:30:00|34968.5|34963.7|34980|34975.2|34981|34976.2|34967.5|34962.7|42
1631248500000|2021-09-10 04:35:00|34981.5|34976.7|34997|34992.2|35000|34995.2|34981.5|34976.7|248
1631248800000|2021-09-10 04:40:00|34997.5|34992.7|34992|34987.2|35006|35001.2|34989.5|34984.7|79
1631249100000|2021-09-10 04:45:00|34992.5|34987.7|34998|34993.2|35004.5|34999.7|34992.5|34987.7|45
1631249400000|2021-09-10 04:50:00|34996.5|34991.7|34997|34992.2|34998.5|34993.7|34996|34991.2|62
1631249700000|2021-09-10 04:55:00|34998|34993.2|34992.5|34987.7|34998|34993.2|34992.5|34987.7|15
1631250000000|2021-09-10 05:00:00|34994|34989.2|34997.5|34992.7|34999|34994.2|34989|34984.2|92
1631250300000|2021-09-10 05:05:00|34998|34993.2|34999|34994.2|35004.5|34999.7|34996|34991.2|81
1631250600000|2021-09-10 05:10:00|34999.5|34994.7|35014.5|35009.7|35017.5|35012.7|34998.5|34993.7|83
1631250900000|2021-09-10 05:15:00|35015|35010.2|34996|34991.2|35018|35013.2|34993.5|34988.7|42
1631251200000|2021-09-10 05:20:00|34995.5|34990.7|35007|35002.2|35008|35003.2|34995.5|34990.7|56
1631251500000|2021-09-10 05:25:00|35007.5|35002.7|35011.5|35006.7|35014.5|35009.7|35006|35001.2|69
1631251800000|2021-09-10 05:30:00|35011|35006.2|35013.5|35008.7|35013.5|35008.7|35010|35005.2|20
1631252100000|2021-09-10 05:35:00|35014|35009.2|35014.5|35009.7|35019.5|35014.7|35008.5|35003.7|49
1631252400000|2021-09-10 05:40:00|35015|35010.2|35001.5|34996.7|35019.5|35014.7|35001.5|34996.7|92
1631252700000|2021-09-10 05:45:00|35003.5|34998.7|34996.5|34991.7|35004|34999.2|34990.5|34985.7|152
1631253000000|2021-09-10 05:50:00|34996|34991.2|35005.5|35000.7|35006.5|35001.7|34994|34989.2|53
1631253300000|2021-09-10 05:55:00|35006|35001.2|35009.5|35004.7|35013.5|35008.7|35004.5|34999.7|64
1631253600000|2021-09-10 06:00:00|35008.9|35005.3|35009.9|35006.3|35015.9|35012.3|35001.9|34998.3|265
1631253900000|2021-09-10 06:05:00|35009.4|35005.8|34997.4|34993.8|35010.9|35007.3|34994.9|34991.3|134
1631254200000|2021-09-10 06:10:00|34997.9|34994.3|34997.9|34994.3|35002.9|34999.3|34990.9|34987.3|98
1631254500000|2021-09-10 06:15:00|34997.4|34993.8|35007.9|35004.3|35015.4|35011.8|34994.9|34991.3|135
1631254800000|2021-09-10 06:20:00|35007.4|35003.8|34993.9|34990.3|35007.9|35004.3|34989.4|34985.8|165
1631255100000|2021-09-10 06:25:00|34993.4|34989.8|34995.4|34991.8|34998.9|34995.3|34989.9|34986.3|39
1631255400000|2021-09-10 06:30:00|34994.9|34991.3|34995.9|34992.3|35005.9|35002.3|34994.4|34990.8|45
1631255700000|2021-09-10 06:35:00|34996.4|34992.8|34987.9|34984.3|35001.9|34998.3|34986.4|34982.8|123
1631256000000|2021-09-10 06:40:00|34987.4|34983.8|34988.9|34985.3|34991.9|34988.3|34982.9|34979.3|114
1631256300000|2021-09-10 06:45:00|34989.4|34985.8|35009.9|35006.3|35010.9|35007.3|34988.4|34984.8|124
1631256600000|2021-09-10 06:50:00|35010.4|35006.8|34999.9|34996.3|35015.4|35011.8|34999.4|34995.8|53
1631256900000|2021-09-10 06:55:00|35000.4|34996.8|35017.9|35014.3|35018.9|35015.3|35000.4|34996.8|117
1631257200000|2021-09-10 07:00:00|35016.9|35013.3|34994.9|34991.3|35025.4|35021.8|34979.4|34975.8|448
1631257500000|2021-09-10 07:05:00|34993.9|34990.3|34982.9|34979.3|35007.4|35003.8|34981.9|34978.3|197
1631257800000|2021-09-10 07:10:00|34982.4|34978.8|35012.4|35008.8|35022.9|35019.3|34981.9|34978.3|186
1631258100000|2021-09-10 07:15:00|35012.9|35009.3|35015.9|35012.3|35023.4|35019.8|35002.4|34998.8|136
1631258400000|2021-09-10 07:20:00|35016.4|35012.8|35039.4|35035.8|35043.9|35040.3|35009.4|35005.8|378
1631258700000|2021-09-10 07:25:00|35040.4|35036.8|35045.4|35041.8|35047.4|35043.8|35035.4|35031.8|223
1631259000000|2021-09-10 07:30:00|35045.9|35042.3|35030.4|35026.8|35054.9|35051.3|35025.4|35021.8|354
1631259300000|2021-09-10 07:35:00|35030.9|35027.3|35035.4|35031.8|35046.9|35043.3|35022.9|35019.3|177
1631259600000|2021-09-10 07:40:00|35034.9|35031.3|35038.4|35034.8|35041.9|35038.3|35028.4|35024.8|78
1631259900000|2021-09-10 07:45:00|35038.9|35035.3|35048.9|35045.3|35053.9|35050.3|35038.4|35034.8|216
1631260200000|2021-09-10 07:50:00|35049.4|35045.8|35040.4|35036.8|35051.9|35048.3|35036.9|35033.3|159
1631260500000|2021-09-10 07:55:00|35039.9|35036.3|35048.4|35044.8|35049.4|35045.8|35038.4|35034.8|106
1631260800000|2021-09-10 08:00:00|35047.9|35044.3|35039.9|35036.3|35049.9|35046.3|35036.4|35032.8|173
1631261100000|2021-09-10 08:05:00|35040.4|35036.8|35058.4|35054.8|35063.4|35059.8|35035.4|35031.8|184
1631261400000|2021-09-10 08:10:00|35058.9|35055.3|35047.4|35043.8|35058.9|35055.3|35043.4|35039.8|213
1631261700000|2021-09-10 08:15:00|35046.9|35043.3|35047.9|35044.3|35058.9|35055.3|35044.9|35041.3|145
1631262000000|2021-09-10 08:20:00|35047.4|35043.8|35050.4|35046.8|35053.9|35050.3|35047.4|35043.8|140
1631262300000|2021-09-10 08:25:00|35050.9|35047.3|35049.4|35045.8|35052.4|35048.8|35043.9|35040.3|172
1631262600000|2021-09-10 08:30:00|35049.9|35046.3|35061.9|35058.3|35067.4|35063.8|35046.4|35042.8|317
1631262900000|2021-09-10 08:35:00|35062.4|35058.8|35064.9|35061.3|35068.9|35065.3|35059.4|35055.8|286
1631263200000|2021-09-10 08:40:00|35065.4|35061.8|35072.9|35069.3|35074.9|35071.3|35060.4|35056.8|193
1631263500000|2021-09-10 08:45:00|35072.4|35068.8|35084.4|35080.8|35087.4|35083.8|35072.4|35068.8|315
1631263800000|2021-09-10 08:50:00|35084.9|35081.3|35079.9|35076.3|35088.9|35085.3|35076.9|35073.3|226
1631264100000|2021-09-10 08:55:00|35078.4|35074.8|35079.4|35075.8|35082.9|35079.3|35077.4|35073.8|434
1631264400000|2021-09-10 09:00:00|35078.9|35075.3|35078.4|35074.8|35080.9|35077.3|35072.9|35069.3|117
1631264700000|2021-09-10 09:05:00|35077.9|35074.3|35070.4|35066.8|35078.9|35075.3|35069.9|35066.3|104
1631265000000|2021-09-10 09:10:00|35070.9|35067.3|35062.9|35059.3|35073.9|35070.3|35062.4|35058.8|268
1631265300000|2021-09-10 09:15:00|35062.4|35058.8|35057.4|35053.8|35065.9|35062.3|35055.9|35052.3|178
1631265600000|2021-09-10 09:20:00|35056.9|35053.3|35051.4|35047.8|35057.4|35053.8|35046.4|35042.8|179
1631265900000|2021-09-10 09:25:00|35050.9|35047.3|35042.9|35039.3|35053.9|35050.3|35041.9|35038.3|211
1631266200000|2021-09-10 09:30:00|35042.4|35038.8|35044.4|35040.8|35048.9|35045.3|35042.4|35038.8|86
1631266500000|2021-09-10 09:35:00|35043.9|35040.3|35046.4|35042.8|35047.9|35044.3|35040.9|35037.3|92
1631266800000|2021-09-10 09:40:00|35046.9|35043.3|35042.4|35038.8|35049.9|35046.3|35040.4|35036.8|66
1631267100000|2021-09-10 09:45:00|35041.9|35038.3|35041.9|35038.3|35048.9|35045.3|35035.4|35031.8|227
1631267400000|2021-09-10 09:50:00|35041.4|35037.8|35040.9|35037.3|35042.9|35039.3|35031.4|35027.8|173
1631267700000|2021-09-10 09:55:00|35041.4|35037.8|35037.4|35033.8|35042.4|35038.8|35035.4|35031.8|58
1631268000000|2021-09-10 10:00:00|35037.9|35034.3|35038.9|35035.3|35044.4|35040.8|35036.9|35033.3|70
1631268300000|2021-09-10 10:05:00|35038.4|35034.8|35045.9|35042.3|35047.4|35043.8|35037.9|35034.3|85
1631268600000|2021-09-10 10:10:00|35046.4|35042.8|35054.4|35050.8|35056.9|35053.3|35044.9|35041.3|218
1631268900000|2021-09-10 10:15:00|35053.9|35050.3|35059.4|35055.8|35059.4|35055.8|35050.9|35047.3|145
1631269200000|2021-09-10 10:20:00|35058.9|35055.3|35061.9|35058.3|35063.4|35059.8|35057.9|35054.3|102
1631269500000|2021-09-10 10:25:00|35060.9|35057.3|35060.4|35056.8|35062.9|35059.3|35057.4|35053.8|126
1631269800000|2021-09-10 10:30:00|35059.9|35056.3|35041.9|35038.3|35062.4|35058.8|35040.4|35036.8|133
1631270100000|2021-09-10 10:35:00|35041.4|35037.8|35042.4|35038.8|35050.4|35046.8|35041.4|35037.8|121
1631270400000|2021-09-10 10:40:00|35042.9|35039.3|35045.4|35041.8|35051.4|35047.8|35042.4|35038.8|87
1631270700000|2021-09-10 10:45:00|35044.9|35041.3|35041.4|35037.8|35046.4|35042.8|35034.9|35031.3|107
1631271000000|2021-09-10 10:50:00|35040.9|35037.3|35042.4|35038.8|35042.9|35039.3|35033.4|35029.8|69
1631271300000|2021-09-10 10:55:00|35042.9|35039.3|35051.9|35048.3|35055.9|35052.3|35042.9|35039.3|86
1631271600000|2021-09-10 11:00:00|35051.4|35047.8|35039.9|35036.3|35052.9|35049.3|35036.4|35032.8|150
1631271900000|2021-09-10 11:05:00|35040.4|35036.8|35042.4|35038.8|35047.4|35043.8|35038.9|35035.3|127
1631272200000|2021-09-10 11:10:00|35041.9|35038.3|35053.4|35049.8|35055.4|35051.8|35039.9|35036.3|51
1631272500000|2021-09-10 11:15:00|35053.9|35050.3|35054.4|35050.8|35055.4|35051.8|35049.9|35046.3|123
1631272800000|2021-09-10 11:20:00|35053.4|35049.8|35053.4|35049.8|35055.4|35051.8|35049.4|35045.8|44
1631273100000|2021-09-10 11:25:00|35052.9|35049.3|35052.4|35048.8|35055.4|35051.8|35049.9|35046.3|72
1631273400000|2021-09-10 11:30:00|35051.9|35048.3|35043.4|35039.8|35054.9|35051.3|35040.4|35036.8|170
1631273700000|2021-09-10 11:35:00|35043.9|35040.3|35041.4|35037.8|35047.4|35043.8|35036.9|35033.3|254
1631274000000|2021-09-10 11:40:00|35041.9|35038.3|35035.9|35032.3|35043.4|35039.8|35030.9|35027.3|159
1631274300000|2021-09-10 11:45:00|35036.4|35032.8|35035.4|35031.8|35040.9|35037.3|35033.4|35029.8|97
1631274600000|2021-09-10 11:50:00|35035.9|35032.3|35042.4|35038.8|35045.4|35041.8|35034.9|35031.3|95
1631274900000|2021-09-10 11:55:00|35042.9|35039.3|35043.9|35040.3|35052.9|35049.3|35037.4|35033.8|105
1631275200000|2021-09-10 12:00:00|35044.4|35040.8|35048.4|35044.8|35050.4|35046.8|35035.9|35032.3|697
1631275500000|2021-09-10 12:05:00|35048.9|35045.3|35055.4|35051.8|35055.9|35052.3|35048.4|35044.8|95
1631275800000|2021-09-10 12:10:00|35054.9|35051.3|35052.4|35048.8|35057.4|35053.8|35048.4|35044.8|169
1631276100000|2021-09-10 12:15:00|35051.9|35048.3|35032.9|35029.3|35053.4|35049.8|35029.4|35025.8|170
1631276400000|2021-09-10 12:20:00|35032.4|35028.8|35034.4|35030.8|35045.4|35041.8|35031.4|35027.8|1302
1631276700000|2021-09-10 12:25:00|35034.9|35031.3|35027.4|35023.8|35040.9|35037.3|35023.4|35019.8|593
1631277000000|2021-09-10 12:30:00|35027.9|35024.3|35047.9|35044.3|35047.9|35044.3|35026.9|35023.3|266
1631277300000|2021-09-10 12:35:00|35045.9|35042.3|35049.4|35045.8|35054.9|35051.3|35042.9|35039.3|282
1631277600000|2021-09-10 12:40:00|35048.9|35045.3|35049.4|35045.8|35051.9|35048.3|35043.4|35039.8|181
1631277900000|2021-09-10 12:45:00|35048.9|35045.3|35035.4|35031.8|35048.9|35045.3|35033.4|35029.8|233
1631278200000|2021-09-10 12:50:00|35035.9|35032.3|35041.4|35037.8|35042.9|35039.3|35031.4|35027.8|272
1631278500000|2021-09-10 12:55:00|35041.9|35038.3|35048.4|35044.8|35049.9|35046.3|35039.4|35035.8|238
1631278800000|2021-09-10 13:00:00|35048.9|35045.3|35040.4|35036.8|35050.4|35046.8|35035.9|35032.3|261
1631279100000|2021-09-10 13:05:00|35039.9|35036.3|35041.4|35037.8|35045.4|35041.8|35038.9|35035.3|267
1631279400000|2021-09-10 13:10:00|35041.9|35038.3|35040.9|35037.3|35044.4|35040.8|35035.4|35031.8|393
1631279700000|2021-09-10 13:15:00|35041.4|35037.8|35046.4|35042.8|35048.9|35045.3|35040.9|35037.3|330
1631280000000|2021-09-10 13:20:00|35046.9|35043.3|35045.9|35042.3|35047.4|35043.8|35041.4|35037.8|135
1631280300000|2021-09-10 13:25:00|35046.4|35042.8|35071.9|35068.3|35079.9|35076.3|35040.4|35036.8|1560
1631280600000|2021-09-10 13:30:00|35071.3|35068.9|35075.3|35072.9|35118.3|35115.9|35069.3|35066.9|3847
1631280900000|2021-09-10 13:35:00|35076.3|35073.9|35012.3|35009.9|35076.8|35074.4|34993.3|34990.9|3256
1631281200000|2021-09-10 13:40:00|35011.3|35008.9|34959.8|34957.4|35030.3|35027.9|34958.8|34956.4|2642
1631281500000|2021-09-10 13:45:00|34960.3|34957.9|34933.3|34930.9|34978.3|34975.9|34930.8|34928.4|2712
1631281800000|2021-09-10 13:50:00|34932.8|34930.4|34889.8|34887.4|34932.8|34930.4|34877.8|34875.4|3478
1631282100000|2021-09-10 13:55:00|34889.3|34886.9|34881.8|34879.4|34915.3|34912.9|34881.8|34879.4|2303
1631282400000|2021-09-10 14:00:00|34882.3|34879.9|34817.8|34815.4|34882.8|34880.4|34814.8|34812.4|4518
1631282700000|2021-09-10 14:05:00|34817.3|34814.9|34845.8|34843.4|34853.8|34851.4|34815.3|34812.9|3118
1631283000000|2021-09-10 14:10:00|34846.3|34843.9|34831.8|34829.4|34846.3|34843.9|34809.8|34807.4|1999
1631283300000|2021-09-10 14:15:00|34832.3|34829.9|34814.3|34811.9|34850.3|34847.9|34812.3|34809.9|1937
1631283600000|2021-09-10 14:20:00|34813.8|34811.4|34823.9|34821.5|34829.4|34827|34799.4|34797|2026
1631283900000|2021-09-10 14:25:00|34824.9|34822.5|34821.9|34819.5|34842.9|34840.5|34816.9|34814.5|1215
1631284200000|2021-09-10 14:30:00|34820.4|34818|34787.9|34785.5|34820.4|34818|34731.9|34729.5|4100
1631284500000|2021-09-10 14:35:00|34788.9|34786.5|34781.4|34779|34809.4|34807|34772.4|34770|4206
1631284800000|2021-09-10 14:40:00|34780.9|34778.5|34739.9|34737.5|34783.9|34781.5|34733.9|34731.5|1314
1631285100000|2021-09-10 14:45:00|34739.4|34737|34758.9|34756.5|34783.9|34781.5|34717.4|34715|2087
1631285400000|2021-09-10 14:50:00|34759.4|34757|34749.4|34747|34789.9|34787.5|34749.4|34747|2218
1631285700000|2021-09-10 14:55:00|34746.4|34744|34766.9|34764.5|34794.4|34792|34707.4|34705|3236
1631286000000|2021-09-10 15:00:00|34766.4|34764|34766.4|34764|34780.9|34778.5|34738.4|34736|1296
1631286300000|2021-09-10 15:05:00|34766.9|34764.5|34759.9|34757.5|34770.4|34768|34718.9|34716.5|2337
1631286600000|2021-09-10 15:10:00|34759.4|34757|34751.4|34749|34772.4|34770|34744.9|34742.5|692
1631286900000|2021-09-10 15:15:00|34751.9|34749.5|34732.4|34730|34760.9|34758.5|34727.4|34725|870
1631287200000|2021-09-10 15:20:00|34731.9|34729.5|34746.9|34744.5|34747.9|34745.5|34721.9|34719.5|2432
1631287500000|2021-09-10 15:25:00|34746.4|34744|34727.9|34725.5|34760.4|34758|34726.4|34724|822
1631287800000|2021-09-10 15:30:00|34728.4|34726|34769.4|34767|34773.9|34771.5|34724.9|34722.5|1163
1631288100000|2021-09-10 15:35:00|34768.9|34766.5|34757.9|34755.5|34781.4|34779|34756.4|34754|593
1631288400000|2021-09-10 15:40:00|34757.4|34755|34764.9|34762.5|34771.4|34769|34752.9|34750.5|671
1631288700000|2021-09-10 15:45:00|34765.4|34763|34744.9|34742.5|34786.9|34784.5|34740.9|34738.5|677
1631289000000|2021-09-10 15:50:00|34744.4|34742|34757.4|34755|34761.4|34759|34740.9|34738.5|839
1631289300000|2021-09-10 15:55:00|34756.9|34754.5|34799.4|34797|34800.4|34798|34754.9|34752.5|1022
1631289600000|2021-09-10 16:00:00|34799.9|34797.5|34793.9|34791.5|34800.4|34798|34774.9|34772.5|1070
1631289900000|2021-09-10 16:05:00|34793.4|34791|34835.4|34833|34835.4|34833|34793.4|34791|1097
1631290200000|2021-09-10 16:10:00|34834.9|34832.5|34824.4|34822|34834.9|34832.5|34815.4|34813|1128
1631290500000|2021-09-10 16:15:00|34824.9|34822.5|34829.4|34827|34844.9|34842.5|34824.4|34822|663
1631290800000|2021-09-10 16:20:00|34829.9|34827.5|34846.9|34844.5|34846.9|34844.5|34829.4|34827|1022
1631291100000|2021-09-10 16:25:00|34846.4|34844|34857.9|34855.5|34858.4|34856|34841.9|34839.5|561
1631291400000|2021-09-10 16:30:00|34858.4|34856|34861.9|34859.5|34861.9|34859.5|34851.9|34849.5|431
1631291700000|2021-09-10 16:35:00|34862.4|34860|34888.4|34886|34896.4|34894|34861.4|34859|1732
1631292000000|2021-09-10 16:40:00|34887.9|34885.5|34887.4|34885|34889.4|34887|34877.9|34875.5|547
1631292300000|2021-09-10 16:45:00|34887.9|34885.5|34886.9|34884.5|34892.4|34890|34883.4|34881|474
1631292600000|2021-09-10 16:50:00|34886.4|34884|34888.9|34886.5|34890.9|34888.5|34870.9|34868.5|602
1631292900000|2021-09-10 16:55:00|34888.4|34886|34885.9|34883.5|34891.9|34889.5|34882.9|34880.5|1215
1631293200000|2021-09-10 17:00:00|34886.9|34884.5|34904.9|34902.5|34905.4|34903|34886.4|34884|992
1631293500000|2021-09-10 17:05:00|34905.4|34903|34884.9|34882.5|34908.9|34906.5|34882.4|34880|1653
1631293800000|2021-09-10 17:10:00|34885.4|34883|34897.9|34895.5|34903.4|34901|34879.9|34877.5|853
1631294100000|2021-09-10 17:15:00|34898.4|34896|34882.9|34880.5|34899.4|34897|34881.4|34879|364
1631294400000|2021-09-10 17:20:00|34882.4|34880|34852.9|34850.5|34886.4|34884|34848.9|34846.5|868
1631294700000|2021-09-10 17:25:00|34853.4|34851|34847.9|34845.5|34856.4|34854|34846.9|34844.5|684
1631295000000|2021-09-10 17:30:00|34847.4|34845|34851.9|34849.5|34856.4|34854|34846.4|34844|381
1631295300000|2021-09-10 17:35:00|34851.4|34849|34865.4|34863|34865.4|34863|34847.9|34845.5|325
1631295600000|2021-09-10 17:40:00|34864.9|34862.5|34840.4|34838|34865.4|34863|34839.4|34837|379
1631295900000|2021-09-10 17:45:00|34839.9|34837.5|34823.4|34821|34840.9|34838.5|34823.4|34821|454
1631296200000|2021-09-10 17:50:00|34823.9|34821.5|34812.9|34810.5|34826.9|34824.5|34812.4|34810|2267
1631296500000|2021-09-10 17:55:00|34813.4|34811|34826.4|34824|34826.4|34824|34810.4|34808|574
1631296800000|2021-09-10 18:00:00|34825.9|34823.5|34832.9|34830.5|34837.4|34835|34824.4|34822|713
1631297100000|2021-09-10 18:05:00|34832.4|34830|34827.9|34825.5|34834.9|34832.5|34821.4|34819|190
1631297400000|2021-09-10 18:10:00|34827.4|34825|34829.9|34827.5|34836.9|34834.5|34824.9|34822.5|269
1631297700000|2021-09-10 18:15:00|34829.4|34827|34815.4|34813|34829.9|34827.5|34813.9|34811.5|281
1631298000000|2021-09-10 18:20:00|34814.9|34812.5|34827.9|34825.5|34831.4|34829|34807.9|34805.5|364
1631298300000|2021-09-10 18:25:00|34828.4|34826|34814.9|34812.5|34837.4|34835|34811.9|34809.5|278
1631298600000|2021-09-10 18:30:00|34814.4|34812|34795.4|34793|34817.4|34815|34794.4|34792|453
1631298900000|2021-09-10 18:35:00|34795.9|34793.5|34793.9|34791.5|34798.4|34796|34790.4|34788|283
1631299200000|2021-09-10 18:40:00|34794.4|34792|34807.9|34805.5|34807.9|34805.5|34785.9|34783.5|335
1631299500000|2021-09-10 18:45:00|34808.4|34806|34791.4|34789|34808.9|34806.5|34789.9|34787.5|267
1631299800000|2021-09-10 18:50:00|34790.9|34788.5|34804.9|34802.5|34805.9|34803.5|34789.9|34787.5|989
1631300100000|2021-09-10 18:55:00|34805.4|34803|34787.9|34785.5|34811.9|34809.5|34787.4|34785|539
1631300400000|2021-09-10 19:00:00|34788.4|34786|34774.4|34772|34790.4|34788|34771.9|34769.5|660
1631300700000|2021-09-10 19:05:00|34773.9|34771.5|34753.9|34751.5|34793.9|34791.5|34750.4|34748|1290
1631301000000|2021-09-10 19:10:00|34752.9|34750.5|34750.4|34748|34758.4|34756|34725.9|34723.5|1390
1631301300000|2021-09-10 19:15:00|34750.9|34748.5|34740.9|34738.5|34760.4|34758|34726.4|34724|710
1631301600000|2021-09-10 19:20:00|34742.1|34739.7|34726.1|34723.7|34745.6|34743.2|34723.1|34720.7|657
1631301900000|2021-09-10 19:25:00|34725.6|34723.2|34731.6|34729.2|34743.6|34741.2|34718.6|34716.2|819
1631302200000|2021-09-10 19:30:00|34732.1|34729.7|34708.1|34705.7|34737.1|34734.7|34706.6|34704.2|1196
1631302500000|2021-09-10 19:35:00|34707.6|34705.2|34672.1|34669.7|34714.6|34712.2|34667.6|34665.2|2061
1631302800000|2021-09-10 19:40:00|34672.6|34670.2|34679.1|34676.7|34680.6|34678.2|34655.1|34652.7|1168
1631303100000|2021-09-10 19:45:00|34678.6|34676.2|34654.6|34652.2|34678.6|34676.2|34648.6|34646.2|938
1631303400000|2021-09-10 19:50:00|34653.6|34651.2|34629.6|34627.2|34659.1|34656.7|34626.6|34624.2|1597
1631303700000|2021-09-10 19:55:00|34630.1|34627.7|34620.6|34618.2|34634.6|34632.2|34605.1|34602.7|3551
1631304000000|2021-09-10 20:00:00|34618.6|34616.2|34642.8|34638|34644.8|34640|34608.3|34603.5|1259
1631304300000|2021-09-10 20:05:00|34643.3|34638.5|34633.8|34629|34651.3|34646.5|34627.8|34623|451
1631304600000|2021-09-10 20:10:00|34634.3|34629.5|34645.8|34641|34649.3|34644.5|34633.8|34629|293
1631304900000|2021-09-10 20:15:00|34645.3|34640.5|34650.8|34646|34653.3|34648.5|34637.3|34632.5|186
1631305200000|2021-09-10 20:20:00|34650.3|34645.5|34656.3|34651.5|34661.3|34656.5|34649.3|34644.5|137
1631305500000|2021-09-10 20:25:00|34656.8|34652|34653.3|34648.5|34657.3|34652.5|34651.8|34647|92
1631305800000|2021-09-10 20:30:00|34653.8|34649|34657.3|34652.5|34660.3|34655.5|34652.3|34647.5|161
1631306100000|2021-09-10 20:35:00|34658.3|34653.5|34660.3|34655.5|34662.3|34657.5|34655.3|34650.5|87
1631306400000|2021-09-10 20:40:00|34659.8|34655|34656.3|34651.5|34661.3|34656.5|34654.3|34649.5|94
1631306700000|2021-09-10 20:45:00|34655.3|34650.5|34648.3|34643.5|34658.8|34654|34646.8|34642|114
1631307000000|2021-09-10 20:50:00|34648.8|34644|34647.8|34643|34649.8|34645|34632.8|34628|177
1631307300000|2021-09-10 20:55:00|34648.3|34643.5|34646.3|34641.5|34664.3|34659.5|34642.3|34637.5|338
1631484000000|2021-09-12 22:00:00|34652.8|34648|34674.8|34670|34693.3|34688.5|34650.8|34646|210
1631484300000|2021-09-12 22:05:00|34676.8|34672|34661.3|34656.5|34680.8|34676|34654.3|34649.5|90
1631484600000|2021-09-12 22:10:00|34659.3|34654.5|34690.3|34685.5|34698.3|34693.5|34659.3|34654.5|345
1631484900000|2021-09-12 22:15:00|34690.8|34686|34685.3|34680.5|34694.8|34690|34680.3|34675.5|19
1631485200000|2021-09-12 22:20:00|34685.8|34681|34694.3|34689.5|34698.8|34694|34684.3|34679.5|62
1631485500000|2021-09-12 22:25:00|34693.8|34689|34691.3|34686.5|34694.3|34689.5|34685.8|34681|45
1631485800000|2021-09-12 22:30:00|34691.8|34687|34695.3|34690.5|34701.8|34697|34687.3|34682.5|70
1631486100000|2021-09-12 22:35:00|34694.8|34690|34701.3|34696.5|34703.8|34699|34693.8|34689|37
1631486400000|2021-09-12 22:40:00|34700.8|34696|34702.8|34698|34708.3|34703.5|34698.8|34694|62
1631486700000|2021-09-12 22:45:00|34703.3|34698.5|34702.3|34697.5|34713.8|34709|34702.3|34697.5|81
1631487000000|2021-09-12 22:50:00|34702.8|34698|34714.8|34710|34718.8|34714|34700.3|34695.5|92
1631487300000|2021-09-12 22:55:00|34715.3|34710.5|34710.8|34706|34715.8|34711|34704.3|34699.5|16
1631487600000|2021-09-12 23:00:00|34711.3|34706.5|34707.8|34703|34715.8|34711|34701.8|34697|51
1631487900000|2021-09-12 23:05:00|34707.3|34702.5|34717.3|34712.5|34718.8|34714|34707.3|34702.5|74
1631488200000|2021-09-12 23:10:00|34718.3|34713.5|34711.3|34706.5|34720.3|34715.5|34710.3|34705.5|46
1631488500000|2021-09-12 23:15:00|34710.8|34706|34707.8|34703|34714.3|34709.5|34707.3|34702.5|30
1631488800000|2021-09-12 23:20:00|34708.3|34703.5|34710.8|34706|34710.8|34706|34698.8|34694|67
1631489100000|2021-09-12 23:25:00|34710.3|34705.5|34716.8|34712|34717.8|34713|34699.3|34694.5|64
1631489400000|2021-09-12 23:30:00|34717.3|34712.5|34747.8|34743|34751.3|34746.5|34717.3|34712.5|313
1631489700000|2021-09-12 23:35:00|34747.3|34742.5|34741.3|34736.5|34748.3|34743.5|34738.3|34733.5|52
1631490000000|2021-09-12 23:40:00|34741.8|34737|34741.3|34736.5|34743.3|34738.5|34736.3|34731.5|75
1631490300000|2021-09-12 23:45:00|34740.8|34736|34755.3|34750.5|34756.3|34751.5|34740.8|34736|106
1631490600000|2021-09-12 23:50:00|34754.8|34750|34758.8|34754|34759.8|34755|34746.8|34742|91
1631490900000|2021-09-12 23:55:00|34758.3|34753.5|34751.3|34746.5|34758.8|34754|34748.8|34744|40
1631491200000|2021-09-13 00:00:00|34750.8|34746|34753.8|34749|34759.3|34754.5|34739.3|34734.5|222
1631491500000|2021-09-13 00:05:00|34753.3|34748.5|34748.3|34743.5|34764.8|34760|34745.8|34741|106
1631491800000|2021-09-13 00:10:00|34749.3|34744.5|34739.8|34735|34751.3|34746.5|34737.3|34732.5|169
1631492100000|2021-09-13 00:15:00|34740.3|34735.5|34734.3|34729.5|34749.8|34745|34732.8|34728|118
1631492400000|2021-09-13 00:20:00|34733.8|34729|34715.3|34710.5|34736.3|34731.5|34706.3|34701.5|181
1631492700000|2021-09-13 00:25:00|34714.8|34710|34684.3|34679.5|34721.3|34716.5|34682.3|34677.5|204
1631493000000|2021-09-13 00:30:00|34684.8|34680|34707.8|34703|34707.8|34703|34676.3|34671.5|193
1631493300000|2021-09-13 00:35:00|34708.3|34703.5|34726.8|34722|34735.3|34730.5|34707.8|34703|67
1631493600000|2021-09-13 00:40:00|34726.3|34721.5|34736.8|34732|34737.8|34733|34726.3|34721.5|22
1631493900000|2021-09-13 00:45:00|34737.3|34732.5|34740.3|34735.5|34746.3|34741.5|34732.3|34727.5|66
1631494200000|2021-09-13 00:50:00|34740.8|34736|34724.8|34720|34741.3|34736.5|34724.3|34719.5|72
1631494500000|2021-09-13 00:55:00|34724.3|34719.5|34685.8|34681|34726.3|34721.5|34682.8|34678|158
1631494800000|2021-09-13 01:00:00|34686.3|34681.5|34696.8|34692|34705.8|34701|34674.3|34669.5|132
1631495100000|2021-09-13 01:05:00|34697.3|34692.5|34682.3|34677.5|34703.3|34698.5|34670.8|34666|119
1631495400000|2021-09-13 01:10:00|34681.8|34677|34697.8|34693|34698.3|34693.5|34675.8|34671|50
1631495700000|2021-09-13 01:15:00|34697.3|34692.5|34682.3|34677.5|34701.8|34697|34672.3|34667.5|46
1631496000000|2021-09-13 01:20:00|34681.8|34677|34670.3|34665.5|34686.3|34681.5|34664.3|34659.5|54
1631496300000|2021-09-13 01:25:00|34670.8|34666|34674.8|34670|34683.3|34678.5|34666.3|34661.5|27
1631496600000|2021-09-13 01:30:00|34674.3|34669.5|34692.8|34688|34696.8|34692|34667.3|34662.5|114
1631496900000|2021-09-13 01:35:00|34693.3|34688.5|34671.3|34666.5|34694.3|34689.5|34669.8|34665|50
1631497200000|2021-09-13 01:40:00|34671.8|34667|34684.8|34680|34690.8|34686|34665.8|34661|24
1631497500000|2021-09-13 01:45:00|34684.3|34679.5|34686.3|34681.5|34697.3|34692.5|34674.3|34669.5|54
1631497800000|2021-09-13 01:50:00|34685.3|34680.5|34686.8|34682|34686.8|34682|34668.8|34664|86
1631498100000|2021-09-13 01:55:00|34691.8|34687|34670.3|34665.5|34696.8|34692|34669.3|34664.5|96
1631498400000|2021-09-13 02:00:00|34669.8|34665|34686.8|34682|34693.8|34689|34666.8|34662|96
1631498700000|2021-09-13 02:05:00|34687.3|34682.5|34693.8|34689|34699.8|34695|34676.8|34672|52
1631499000000|2021-09-13 02:10:00|34693.3|34688.5|34697.8|34693|34705.3|34700.5|34691.8|34687|57
1631499300000|2021-09-13 02:15:00|34698.3|34693.5|34680.8|34676|34699.8|34695|34678.8|34674|40
1631499600000|2021-09-13 02:20:00|34680.3|34675.5|34686.8|34682|34693.3|34688.5|34676.3|34671.5|20
1631499900000|2021-09-13 02:25:00|34686.3|34681.5|34693.3|34688.5|34693.8|34689|34674.8|34670|51
1631500200000|2021-09-13 02:30:00|34692.8|34688|34696.3|34691.5|34699.3|34694.5|34688.8|34684|18
1631500500000|2021-09-13 02:35:00|34696.8|34692|34695.3|34690.5|34699.3|34694.5|34693.8|34689|30
1631500800000|2021-09-13 02:40:00|34694.8|34690|34698.3|34693.5|34701.3|34696.5|34689.8|34685|35
1631501100000|2021-09-13 02:45:00|34697.3|34692.5|34686.8|34682|34698.8|34694|34685.3|34680.5|34
1631501400000|2021-09-13 02:50:00|34686.3|34681.5|34688.8|34684|34697.8|34693|34685.8|34681|16
1631501700000|2021-09-13 02:55:00|34689.3|34684.5|34690.3|34685.5|34692.3|34687.5|34680.3|34675.5|13
1631502000000|2021-09-13 03:00:00|34690.8|34686|34693.3|34688.5|34696.3|34691.5|34686.3|34681.5|28
1631502300000|2021-09-13 03:05:00|34693.8|34689|34698.8|34694|34701.3|34696.5|34690.8|34686|31
1631502600000|2021-09-13 03:10:00|34698.3|34693.5|34700.3|34695.5|34706.8|34702|34694.8|34690|44
1631502900000|2021-09-13 03:15:00|34700.8|34696|34719.8|34715|34726.8|34722|34700.3|34695.5|197
1631503200000|2021-09-13 03:20:00|34720.3|34715.5|34725.8|34721|34726.3|34721.5|34717.8|34713|30
1631503500000|2021-09-13 03:25:00|34725.3|34720.5|34715.8|34711|34725.3|34720.5|34715.3|34710.5|33
1631503800000|2021-09-13 03:30:00|34716.3|34711.5|34703.8|34699|34721.3|34716.5|34701.3|34696.5|33
1631504100000|2021-09-13 03:35:00|34703.3|34698.5|34706.8|34702|34712.3|34707.5|34700.8|34696|23
1631504400000|2021-09-13 03:40:00|34706.3|34701.5|34700.3|34695.5|34709.8|34705|34699.8|34695|14
1631504700000|2021-09-13 03:45:00|34700.8|34696|34697.3|34692.5|34701.8|34697|34689.3|34684.5|91
1631505000000|2021-09-13 03:50:00|34696.8|34692|34700.3|34695.5|34704.8|34700|34689.3|34684.5|46
1631505300000|2021-09-13 03:55:00|34699.8|34695|34693.8|34689|34700.3|34695.5|34689.8|34685|24
1631505600000|2021-09-13 04:00:00|34693.3|34688.5|34692.8|34688|34694.3|34689.5|34689.8|34685|12
1631505900000|2021-09-13 04:05:00|34693.8|34689|34694.8|34690|34697.8|34693|34690.8|34686|21
1631506200000|2021-09-13 04:10:00|34694.3|34689.5|34693.3|34688.5|34696.3|34691.5|34691.3|34686.5|10
1631506500000|2021-09-13 04:15:00|34692.8|34688|34695.3|34690.5|34695.8|34691|34684.3|34679.5|24
1631506800000|2021-09-13 04:20:00|34695.8|34691|34695.8|34691|34699.8|34695|34693.8|34689|33
1631507100000|2021-09-13 04:25:00|34695.3|34690.5|34689.8|34685|34704.3|34699.5|34688.3|34683.5|52
1631507400000|2021-09-13 04:30:00|34689.3|34684.5|34681.8|34677|34689.3|34684.5|34667.8|34663|63
1631507700000|2021-09-13 04:35:00|34681.3|34676.5|34691.8|34687|34694.3|34689.5|34681.3|34676.5|28
1631508000000|2021-09-13 04:40:00|34691.3|34686.5|34680.3|34675.5|34693.3|34688.5|34678.3|34673.5|7
1631508300000|2021-09-13 04:45:00|34679.8|34675|34682.3|34677.5|34684.8|34680|34671.8|34667|36
1631508600000|2021-09-13 04:50:00|34682.8|34678|34672.8|34668|34682.8|34678|34671.8|34667|44
1631508900000|2021-09-13 04:55:00|34672.3|34667.5|34676.8|34672|34678.3|34673.5|34666.8|34662|34
1631509200000|2021-09-13 05:00:00|34676.3|34671.5|34658.8|34654|34682.8|34678|34648.8|34644|83
1631509500000|2021-09-13 05:05:00|34659.3|34654.5|34634.8|34630|34659.8|34655|34620.3|34615.5|373
1631509800000|2021-09-13 05:10:00|34634.3|34629.5|34637.8|34633|34644.8|34640|34608.3|34603.5|441
1631510100000|2021-09-13 05:15:00|34637.3|34632.5|34626.8|34622|34640.8|34636|34625.3|34620.5|138
1631510400000|2021-09-13 05:20:00|34626.3|34621.5|34638.8|34634|34643.8|34639|34625.3|34620.5|131
1631510700000|2021-09-13 05:25:00|34638.3|34633.5|34655.8|34651|34656.8|34652|34631.8|34627|228
1631511000000|2021-09-13 05:30:00|34655.3|34650.5|34651.3|34646.5|34657.3|34652.5|34644.8|34640|231
1631511300000|2021-09-13 05:35:00|34651.8|34647|34664.8|34660|34665.3|34660.5|34644.3|34639.5|276
1631511600000|2021-09-13 05:40:00|34665.3|34660.5|34668.8|34664|34678.3|34673.5|34664.3|34659.5|230
1631511900000|2021-09-13 05:45:00|34669.3|34664.5|34685.8|34681|34692.3|34687.5|34667.3|34662.5|238
1631512200000|2021-09-13 05:50:00|34685.3|34680.5|34699.8|34695|34700.8|34696|34682.8|34678|169
1631512500000|2021-09-13 05:55:00|34700.3|34695.5|34714.8|34710|34715.8|34711|34698.3|34693.5|134
1631512800000|2021-09-13 06:00:00|34714.2|34710.6|34744.2|34740.6|34747.7|34744.1|34709.2|34705.6|874
1631513100000|2021-09-13 06:05:00|34743.7|34740.1|34755.2|34751.6|34758.7|34755.1|34734.2|34730.6|436
1631513400000|2021-09-13 06:10:00|34754.7|34751.1|34753.2|34749.6|34759.2|34755.6|34748.2|34744.6|194
1631513700000|2021-09-13 06:15:00|34753.7|34750.1|34740.2|34736.6|34761.2|34757.6|34740.2|34736.6|325
1631514000000|2021-09-13 06:20:00|34739.7|34736.1|34736.2|34732.6|34744.2|34740.6|34735.7|34732.1|297
1631514300000|2021-09-13 06:25:00|34736.7|34733.1|34747.2|34743.6|34752.2|34748.6|34736.7|34733.1|283
1631514600000|2021-09-13 06:30:00|34747.7|34744.1|34751.2|34747.6|34760.2|34756.6|34744.2|34740.6|252
1631514900000|2021-09-13 06:35:00|34750.7|34747.1|34759.2|34755.6|34761.7|34758.1|34750.7|34747.1|234
1631515200000|2021-09-13 06:40:00|34758.7|34755.1|34771.2|34767.6|34778.2|34774.6|34757.2|34753.6|315
1631515500000|2021-09-13 06:45:00|34770.7|34767.1|34770.7|34767.1|34775.2|34771.6|34767.2|34763.6|208
1631515800000|2021-09-13 06:50:00|34769.2|34765.6|34762.2|34758.6|34770.2|34766.6|34757.7|34754.1|228
1631516100000|2021-09-13 06:55:00|34762.7|34759.1|34758.2|34754.6|34766.2|34762.6|34757.7|34754.1|191
1631516400000|2021-09-13 07:00:00|34758.7|34755.1|34793.2|34789.6|34794.2|34790.6|34751.7|34748.1|757
1631516700000|2021-09-13 07:05:00|34792.7|34789.1|34783.7|34780.1|34801.2|34797.6|34774.7|34771.1|550
1631517000000|2021-09-13 07:10:00|34783.2|34779.6|34784.2|34780.6|34794.2|34790.6|34774.7|34771.1|289
1631517300000|2021-09-13 07:15:00|34783.7|34780.1|34767.7|34764.1|34796.7|34793.1|34766.2|34762.6|333
1631517600000|2021-09-13 07:20:00|34767.2|34763.6|34779.2|34775.6|34792.2|34788.6|34766.2|34762.6|268
1631517900000|2021-09-13 07:25:00|34779.7|34776.1|34781.2|34777.6|34797.2|34793.6|34777.7|34774.1|304
1631518200000|2021-09-13 07:30:00|34780.7|34777.1|34789.7|34786.1|34795.2|34791.6|34776.2|34772.6|238
1631518500000|2021-09-13 07:35:00|34790.7|34787.1|34797.2|34793.6|34800.7|34797.1|34785.2|34781.6|351
1631518800000|2021-09-13 07:40:00|34797.7|34794.1|34786.7|34783.1|34805.2|34801.6|34785.7|34782.1|416
1631519100000|2021-09-13 07:45:00|34786.2|34782.6|34786.2|34782.6|34802.7|34799.1|34782.7|34779.1|240
1631519400000|2021-09-13 07:50:00|34786.7|34783.1|34785.2|34781.6|34793.7|34790.1|34782.7|34779.1|182
1631519700000|2021-09-13 07:55:00|34785.7|34782.1|34775.7|34772.1|34791.2|34787.6|34772.2|34768.6|171
1631520000000|2021-09-13 08:00:00|34775.2|34771.6|34773.7|34770.1|34789.7|34786.1|34772.2|34768.6|796
1631520300000|2021-09-13 08:05:00|34774.2|34770.6|34777.2|34773.6|34791.2|34787.6|34768.7|34765.1|1584
1631520600000|2021-09-13 08:10:00|34777.7|34774.1|34783.2|34779.6|34791.7|34788.1|34775.7|34772.1|331
1631520900000|2021-09-13 08:15:00|34783.7|34780.1|34794.2|34790.6|34797.7|34794.1|34783.7|34780.1|270
1631521200000|2021-09-13 08:20:00|34793.7|34790.1|34789.2|34785.6|34799.2|34795.6|34788.2|34784.6|387
1631521500000|2021-09-13 08:25:00|34789.7|34786.1|34791.2|34787.6|34796.2|34792.6|34787.7|34784.1|198
1631521800000|2021-09-13 08:30:00|34791.7|34788.1|34780.2|34776.6|34797.7|34794.1|34778.2|34774.6|488
1631522100000|2021-09-13 08:35:00|34779.7|34776.1|34771.2|34767.6|34781.7|34778.1|34768.7|34765.1|449
1631522400000|2021-09-13 08:40:00|34771.7|34768.1|34771.2|34767.6|34778.2|34774.6|34768.7|34765.1|141
1631522700000|2021-09-13 08:45:00|34771.7|34768.1|34762.2|34758.6|34775.7|34772.1|34754.2|34750.6|485
1631523000000|2021-09-13 08:50:00|34761.7|34758.1|34751.7|34748.1|34762.2|34758.6|34751.7|34748.1|277
1631523300000|2021-09-13 08:55:00|34752.2|34748.6|34762.7|34759.1|34764.7|34761.1|34751.2|34747.6|192
1631523600000|2021-09-13 09:00:00|34762.2|34758.6|34758.2|34754.6|34767.7|34764.1|34758.2|34754.6|147
1631523900000|2021-09-13 09:05:00|34758.7|34755.1|34755.2|34751.6|34762.2|34758.6|34753.7|34750.1|276
1631524200000|2021-09-13 09:10:00|34755.7|34752.1|34757.7|34754.1|34758.7|34755.1|34749.7|34746.1|109
1631524500000|2021-09-13 09:15:00|34757.2|34753.6|34757.7|34754.1|34766.2|34762.6|34755.2|34751.6|154
1631524800000|2021-09-13 09:20:00|34758.2|34754.6|34771.2|34767.6|34779.7|34776.1|34758.2|34754.6|286
1631525100000|2021-09-13 09:25:00|34771.7|34768.1|34770.2|34766.6|34776.2|34772.6|34767.2|34763.6|193
1631525400000|2021-09-13 09:30:00|34770.7|34767.1|34765.2|34761.6|34773.7|34770.1|34763.7|34760.1|127
1631525700000|2021-09-13 09:35:00|34766.7|34763.1|34775.2|34771.6|34776.7|34773.1|34765.2|34761.6|311
1631526000000|2021-09-13 09:40:00|34774.7|34771.1|34780.7|34777.1|34782.7|34779.1|34772.2|34768.6|190
1631526300000|2021-09-13 09:45:00|34781.2|34777.6|34781.2|34777.6|34786.2|34782.6|34778.7|34775.1|129
1631526600000|2021-09-13 09:50:00|34781.7|34778.1|34785.2|34781.6|34788.2|34784.6|34781.2|34777.6|180
1631526900000|2021-09-13 09:55:00|34785.7|34782.1|34785.2|34781.6|34788.7|34785.1|34784.7|34781.1|97
1631527200000|2021-09-13 10:00:00|34785.7|34782.1|34794.7|34791.1|34795.7|34792.1|34785.2|34781.6|178
1631527500000|2021-09-13 10:05:00|34792.7|34789.1|34807.2|34803.6|34811.7|34808.1|34789.2|34785.6|451
1631527800000|2021-09-13 10:10:00|34806.7|34803.1|34801.2|34797.6|34810.7|34807.1|34793.7|34790.1|238
1631528100000|2021-09-13 10:15:00|34801.7|34798.1|34809.7|34806.1|34813.7|34810.1|34800.2|34796.6|157
1631528400000|2021-09-13 10:20:00|34810.7|34807.1|34818.7|34815.1|34820.7|34817.1|34808.2|34804.6|207
1631528700000|2021-09-13 10:25:00|34819.2|34815.6|34828.2|34824.6|34831.7|34828.1|34819.2|34815.6|305
1631529000000|2021-09-13 10:30:00|34828.7|34825.1|34840.7|34837.1|34843.2|34839.6|34825.7|34822.1|372
1631529300000|2021-09-13 10:35:00|34840.2|34836.6|34840.2|34836.6|34853.2|34849.6|34833.7|34830.1|379
1631529600000|2021-09-13 10:40:00|34840.7|34837.1|34848.2|34844.6|34852.7|34849.1|34840.2|34836.6|186
1631529900000|2021-09-13 10:45:00|34848.7|34845.1|34842.2|34838.6|34852.7|34849.1|34842.2|34838.6|120
1631530200000|2021-09-13 10:50:00|34842.7|34839.1|34832.2|34828.6|34847.2|34843.6|34826.7|34823.1|241
1631530500000|2021-09-13 10:55:00|34831.7|34828.1|34830.2|34826.6|34835.7|34832.1|34828.7|34825.1|170
1631530800000|2021-09-13 11:00:00|34830.7|34827.1|34828.7|34825.1|34833.2|34829.6|34818.7|34815.1|426
1631531100000|2021-09-13 11:05:00|34828.2|34824.6|34821.7|34818.1|34832.7|34829.1|34818.7|34815.1|155
1631531400000|2021-09-13 11:10:00|34820.7|34817.1|34815.2|34811.6|34823.7|34820.1|34810.7|34807.1|269
1631531700000|2021-09-13 11:15:00|34815.7|34812.1|34814.2|34810.6|34825.7|34822.1|34812.2|34808.6|196
1631532000000|2021-09-13 11:20:00|34814.7|34811.1|34813.7|34810.1|34824.7|34821.1|34804.7|34801.1|335
1631532300000|2021-09-13 11:25:00|34813.2|34809.6|34810.2|34806.6|34814.2|34810.6|34808.2|34804.6|255
1631532600000|2021-09-13 11:30:00|34810.7|34807.1|34801.2|34797.6|34813.2|34809.6|34793.7|34790.1|293
1631532900000|2021-09-13 11:35:00|34800.7|34797.1|34798.7|34795.1|34802.7|34799.1|34796.2|34792.6|159
1631533200000|2021-09-13 11:40:00|34799.7|34796.1|34800.2|34796.6|34801.7|34798.1|34796.2|34792.6|156
1631533500000|2021-09-13 11:45:00|34799.7|34796.1|34795.2|34791.6|34802.2|34798.6|34795.2|34791.6|263
1631533800000|2021-09-13 11:50:00|34794.7|34791.1|34799.7|34796.1|34805.7|34802.1|34794.2|34790.6|242
1631534100000|2021-09-13 11:55:00|34800.2|34796.6|34812.2|34808.6|34812.2|34808.6|34799.7|34796.1|383
1631534400000|2021-09-13 12:00:00|34812.7|34809.1|34822.2|34818.6|34822.7|34819.1|34806.2|34802.6|323
1631534700000|2021-09-13 12:05:00|34822.7|34819.1|34818.2|34814.6|34827.7|34824.1|34817.2|34813.6|262
1631535000000|2021-09-13 12:10:00|34818.7|34815.1|34823.2|34819.6|34824.7|34821.1|34816.7|34813.1|403
1631535300000|2021-09-13 12:15:00|34823.7|34820.1|34825.2|34821.6|34828.2|34824.6|34817.7|34814.1|272
1631535600000|2021-09-13 12:20:00|34824.7|34821.1|34808.7|34805.1|34826.7|34823.1|34806.7|34803.1|518
1631535900000|2021-09-13 12:25:00|34809.2|34805.6|34806.7|34803.1|34810.7|34807.1|34789.7|34786.1|833
1631536200000|2021-09-13 12:30:00|34806.2|34802.6|34790.7|34787.1|34807.7|34804.1|34788.7|34785.1|654
1631536500000|2021-09-13 12:35:00|34791.7|34788.1|34783.7|34780.1|34798.7|34795.1|34779.2|34775.6|1254
1631536800000|2021-09-13 12:40:00|34784.2|34780.6|34806.2|34802.6|34807.7|34804.1|34781.7|34778.1|506
1631537100000|2021-09-13 12:45:00|34806.7|34803.1|34833.7|34830.1|34834.7|34831.1|34801.2|34797.6|820
1631537400000|2021-09-13 12:50:00|34833.2|34829.6|34830.2|34826.6|34841.7|34838.1|34826.7|34823.1|526
1631537700000|2021-09-13 12:55:00|34830.7|34827.1|34830.2|34826.6|34833.7|34830.1|34827.7|34824.1|394
1631538000000|2021-09-13 13:00:00|34831.2|34827.6|34834.2|34830.6|34834.2|34830.6|34821.2|34817.6|545
1631538300000|2021-09-13 13:05:00|34833.2|34829.6|34851.7|34848.1|34856.7|34853.1|34831.2|34827.6|676
1631538600000|2021-09-13 13:10:00|34852.2|34848.6|34838.2|34834.6|34856.7|34853.1|34835.7|34832.1|450
1631538900000|2021-09-13 13:15:00|34838.7|34835.1|34823.2|34819.6|34847.7|34844.1|34812.2|34808.6|1280
1631539200000|2021-09-13 13:20:00|34823.7|34820.1|34852.2|34848.6|34857.2|34853.6|34821.2|34817.6|966
1631539500000|2021-09-13 13:25:00|34851.7|34848.1|34844.2|34840.6|34873.7|34870.1|34843.7|34840.1|2212
1631539800000|2021-09-13 13:30:00|34843.6|34841.2|34818.6|34816.2|34891.1|34888.7|34806.6|34804.2|7210
1631540100000|2021-09-13 13:35:00|34819.1|34816.7|34834.6|34832.2|34848.1|34845.7|34795.6|34793.2|4549
1631540400000|2021-09-13 13:40:00|34835.1|34832.7|34814.1|34811.7|34840.6|34838.2|34777.1|34774.7|4831
1631540700000|2021-09-13 13:45:00|34816.1|34813.7|34822.1|34819.7|34833.1|34830.7|34796.1|34793.7|3288
1631541000000|2021-09-13 13:50:00|34821.1|34818.7|34900.1|34897.7|34928.1|34925.7|34820.6|34818.2|4749
1631541300000|2021-09-13 13:55:00|34900.6|34898.2|34887.1|34884.7|34918.1|34915.7|34866.1|34863.7|5097
1631541600000|2021-09-13 14:00:00|34887.6|34885.2|34826.6|34824.2|34915.6|34913.2|34824.1|34821.7|7843
1631541900000|2021-09-13 14:05:00|34825.6|34823.2|34810.6|34808.2|34827.1|34824.7|34786.1|34783.7|3936
1631542200000|2021-09-13 14:10:00|34810.1|34807.7|34833.1|34830.7|34842.1|34839.7|34792.1|34789.7|3469
1631542500000|2021-09-13 14:15:00|34832.6|34830.2|34830.6|34828.2|34850.1|34847.7|34797.1|34794.7|3396
1631542800000|2021-09-13 14:20:00|34831.6|34829.2|34826.1|34823.7|34880.1|34877.7|34815.6|34813.2|4297
1631543100000|2021-09-13 14:25:00|34824.6|34822.2|34859.2|34856.8|34868.1|34865.7|34821.1|34818.7|3198
1631543400000|2021-09-13 14:30:00|34858.7|34856.3|34848.7|34846.3|34883.7|34881.3|34819.2|34816.8|4304
1631543700000|2021-09-13 14:35:00|34847.7|34845.3|34897.2|34894.8|34909.2|34906.8|34841.2|34838.8|3265
1631544000000|2021-09-13 14:40:00|34896.7|34894.3|34879.2|34876.8|34922.7|34920.3|34870.2|34867.8|2780
1631544300000|2021-09-13 14:45:00|34879.7|34877.3|34909.7|34907.3|34940.2|34937.8|34878.7|34876.3|4768
1631544600000|2021-09-13 14:50:00|34908.7|34906.3|34924.7|34922.3|34929.7|34927.3|34903.2|34900.8|1841
1631544900000|2021-09-13 14:55:00|34925.2|34922.8|34918.7|34916.3|34936.7|34934.3|34910.7|34908.3|3013
1631545200000|2021-09-13 15:00:00|34917.2|34914.8|34892.2|34889.8|34921.7|34919.3|34883.7|34881.3|2318
1631545500000|2021-09-13 15:05:00|34891.7|34889.3|34897.2|34894.8|34924.7|34922.3|34888.7|34886.3|1948
1631545800000|2021-09-13 15:10:00|34896.7|34894.3|34818.2|34815.8|34897.2|34894.8|34799.7|34797.3|4232
1631546100000|2021-09-13 15:15:00|34816.2|34813.8|34823.2|34820.8|34835.2|34832.8|34790.2|34787.8|3418
1631546400000|2021-09-13 15:20:00|34823.7|34821.3|34871.2|34868.8|34875.2|34872.8|34816.7|34814.3|2368
1631546700000|2021-09-13 15:25:00|34870.7|34868.3|34870.7|34868.3|34883.7|34881.3|34855.2|34852.8|3323
1631547000000|2021-09-13 15:30:00|34870.2|34867.8|34893.2|34890.8|34899.2|34896.8|34866.2|34863.8|1792
1631547300000|2021-09-13 15:35:00|34892.7|34890.3|34895.7|34893.3|34901.2|34898.8|34859.2|34856.8|1724
1631547600000|2021-09-13 15:40:00|34894.7|34892.3|34867.2|34864.8|34902.2|34899.8|34863.2|34860.8|1227
1631547900000|2021-09-13 15:45:00|34866.7|34864.3|34860.2|34857.8|34899.7|34897.3|34857.7|34855.3|2469
1631548200000|2021-09-13 15:50:00|34860.7|34858.3|34848.7|34846.3|34869.7|34867.3|34841.2|34838.8|1516
1631548500000|2021-09-13 15:55:00|34848.2|34845.8|34835.2|34832.8|34869.7|34867.3|34830.2|34827.8|1363
1631548800000|2021-09-13 16:00:00|34835.7|34833.3|34824.7|34822.3|34840.7|34838.3|34816.7|34814.3|1842
1631549100000|2021-09-13 16:05:00|34824.2|34821.8|34823.2|34820.8|34842.2|34839.8|34816.7|34814.3|938
1631549400000|2021-09-13 16:10:00|34822.7|34820.3|34868.2|34865.8|34876.2|34873.8|34819.7|34817.3|1675
1631549700000|2021-09-13 16:15:00|34867.7|34865.3|34846.4|34844|34869.4|34867|34835.4|34833|1072
1631550000000|2021-09-13 16:20:00|34846.9|34844.5|34869.4|34867|34876.9|34874.5|34834.4|34832|851
1631550300000|2021-09-13 16:25:00|34868.9|34866.5|34851.4|34849|34872.9|34870.5|34848.9|34846.5|939
1631550600000|2021-09-13 16:30:00|34850.9|34848.5|34850.4|34848|34865.9|34863.5|34843.9|34841.5|1595
1631550900000|2021-09-13 16:35:00|34850.9|34848.5|34847.4|34845|34868.4|34866|34844.9|34842.5|682
1631551200000|2021-09-13 16:40:00|34847.9|34845.5|34814.4|34812|34849.4|34847|34812.4|34810|1033
1631551500000|2021-09-13 16:45:00|34813.9|34811.5|34820.4|34818|34831.4|34829|34805.9|34803.5|1570
1631551800000|2021-09-13 16:50:00|34819.4|34817|34821.4|34819|34832.4|34830|34815.9|34813.5|703
1631552100000|2021-09-13 16:55:00|34820.9|34818.5|34840.4|34838|34846.9|34844.5|34818.9|34816.5|1162
1631552400000|2021-09-13 17:00:00|34839.9|34837.5|34833.4|34831|34856.4|34854|34832.9|34830.5|680
1631552700000|2021-09-13 17:05:00|34833.9|34831.5|34844.9|34842.5|34861.4|34859|34830.9|34828.5|1058
1631553000000|2021-09-13 17:10:00|34843.9|34841.5|34814.4|34812|34844.4|34842|34812.9|34810.5|630
1631553300000|2021-09-13 17:15:00|34813.9|34811.5|34812.4|34810|34819.9|34817.5|34799.9|34797.5|605
1631553600000|2021-09-13 17:20:00|34811.9|34809.5|34808.4|34806|34819.9|34817.5|34801.9|34799.5|741
1631553900000|2021-09-13 17:25:00|34808.9|34806.5|34773.4|34771|34808.9|34806.5|34763.4|34761|1159
1631554200000|2021-09-13 17:30:00|34772.9|34770.5|34752.9|34750.5|34779.9|34777.5|34748.9|34746.5|1606
1631554500000|2021-09-13 17:35:00|34752.4|34750|34751.9|34749.5|34766.4|34764|34747.9|34745.5|962
1631554800000|2021-09-13 17:40:00|34751.4|34749|34739.4|34737|34761.9|34759.5|34738.4|34736|1318
1631555100000|2021-09-13 17:45:00|34741.4|34739|34743.9|34741.5|34754.9|34752.5|34732.4|34730|1057
1631555400000|2021-09-13 17:50:00|34740.9|34738.5|34713.4|34711|34740.9|34738.5|34710.4|34708|1374
1631555700000|2021-09-13 17:55:00|34712.9|34710.5|34721.4|34719|34722.9|34720.5|34703.9|34701.5|977
1631556000000|2021-09-13 18:00:00|34721.9|34719.5|34742.9|34740.5|34757.9|34755.5|34718.4|34716|1554
1631556300000|2021-09-13 18:05:00|34743.4|34741|34729.4|34727|34751.9|34749.5|34728.9|34726.5|1106
1631556600000|2021-09-13 18:10:00|34728.9|34726.5|34700.9|34698.5|34728.9|34726.5|34698.9|34696.5|2432
1631556900000|2021-09-13 18:15:00|34699.9|34697.5|34725.4|34723|34726.9|34724.5|34688.9|34686.5|1296
1631557200000|2021-09-13 18:20:00|34724.9|34722.5|34712.4|34710|34728.9|34726.5|34703.9|34701.5|1552
1631557500000|2021-09-13 18:25:00|34712.9|34710.5|34726.9|34724.5|34735.9|34733.5|34705.9|34703.5|1160
1631557800000|2021-09-13 18:30:00|34727.4|34725|34717.4|34715|34735.9|34733.5|34709.9|34707.5|877
1631558100000|2021-09-13 18:35:00|34716.9|34714.5|34702.4|34700|34718.9|34716.5|34692.9|34690.5|1310
1631558400000|2021-09-13 18:40:00|34702.9|34700.5|34746.9|34744.5|34749.4|34747|34699.9|34697.5|1170
1631558700000|2021-09-13 18:45:00|34746.4|34744|34766.4|34764|34772.9|34770.5|34730.4|34728|1334
1631559000000|2021-09-13 18:50:00|34765.9|34763.5|34742.4|34740|34767.9|34765.5|34742.4|34740|1738
1631559300000|2021-09-13 18:55:00|34741.9|34739.5|34757.9|34755.5|34762.9|34760.5|34736.9|34734.5|716
1631559600000|2021-09-13 19:00:00|34757.4|34755|34708.4|34706|34757.4|34755|34702.4|34700|1703
1631559900000|2021-09-13 19:05:00|34707.9|34705.5|34746.9|34744.5|34757.4|34755|34698.9|34696.5|1771
1631560200000|2021-09-13 19:10:00|34747.4|34745|34781.4|34779|34793.4|34791|34745.4|34743|2292
1631560500000|2021-09-13 19:15:00|34780.9|34778.5|34795.9|34793.5|34804.4|34802|34769.9|34767.5|1680
1631560800000|2021-09-13 19:20:00|34797.1|34794.7|34800.6|34798.2|34811.1|34808.7|34774.1|34771.7|1269
1631561100000|2021-09-13 19:25:00|34801.6|34799.2|34832.6|34830.2|34834.1|34831.7|34789.6|34787.2|1353
1631561400000|2021-09-13 19:30:00|34832.1|34829.7|34846.6|34844.2|34854.1|34851.7|34816.6|34814.2|1937
1631561700000|2021-09-13 19:35:00|34847.1|34844.7|34840.1|34837.7|34851.1|34848.7|34833.6|34831.2|1066
1631562000000|2021-09-13 19:40:00|34840.6|34838.2|34819.6|34817.2|34841.1|34838.7|34817.1|34814.7|1730
1631562300000|2021-09-13 19:45:00|34820.1|34817.7|34819.6|34817.2|34836.1|34833.7|34802.6|34800.2|1082
1631562600000|2021-09-13 19:50:00|34823.1|34820.7|34847.6|34845.2|34859.1|34856.7|34814.6|34812.2|2953
1631562900000|2021-09-13 19:55:00|34847.1|34844.7|34876.1|34873.7|34878.1|34875.7|34840.6|34838.2|3377
1631563200000|2021-09-13 20:00:00|34875.1|34872.7|34891.2|34886.4|34897.2|34892.4|34859.2|34854.4|1639
1631563500000|2021-09-13 20:05:00|34890.7|34885.9|34890.2|34885.4|34893.7|34888.9|34886.2|34881.4|572
1631563800000|2021-09-13 20:10:00|34889.7|34884.9|34896.2|34891.4|34899.2|34894.4|34889.7|34884.9|447
1631564100000|2021-09-13 20:15:00|34895.7|34890.9|34903.7|34898.9|34906.2|34901.4|34895.7|34890.9|140
1631564400000|2021-09-13 20:20:00|34904.2|34899.4|34904.7|34899.9|34907.2|34902.4|34903.2|34898.4|58
1631564700000|2021-09-13 20:25:00|34905.2|34900.4|34908.7|34903.9|34912.2|34907.4|34904.7|34899.9|142
1631565000000|2021-09-13 20:30:00|34909.2|34904.4|34918.2|34913.4|34922.7|34917.9|34908.7|34903.9|282
1631565300000|2021-09-13 20:35:00|34917.7|34912.9|34921.2|34916.4|34921.2|34916.4|34916.2|34911.4|74
1631565600000|2021-09-13 20:40:00|34920.7|34915.9|34920.2|34915.4|34921.2|34916.4|34919.7|34914.9|37
1631565900000|2021-09-13 20:45:00|34920.7|34915.9|34919.2|34914.4|34923.2|34918.4|34918.7|34913.9|114
1631566200000|2021-09-13 20:50:00|34918.2|34913.4|34917.7|34912.9|34921.2|34916.4|34917.7|34912.9|154
1631566500000|2021-09-13 20:55:00|34917.2|34912.4|34917|34907.2|34918.2|34913.4|34910.7|34905.9|192
1631566800000|2021-09-13 21:00:00|34914.9|34905.1|34914.4|34904.6|34915.6|34905.8|34914.4|34904.6|0
1631567100000|2021-09-13 21:05:00|34914.3|34904.5|34914.3|34904.5|34914.4|34904.6|34913.5|34903.7|0
1631567400000|2021-09-13 21:10:00|34914.9|34905.1|34914.4|34904.6|34914.9|34905.1|34913.8|34904|0
1631567700000|2021-09-13 21:15:00|34912.9|34903.1|34913.3|34903.5|34914.2|34904.4|34912.4|34902.6|0
1631568000000|2021-09-13 21:20:00|34913|34903.2|34912.4|34902.6|34913|34903.2|34911.6|34901.8|0
1631568300000|2021-09-13 21:25:00|34912.6|34902.8|34911.6|34901.8|34913.1|34903.3|34911.6|34901.8|0
1631568600000|2021-09-13 21:30:00|34912.7|34902.9|34911|34901.2|34912.8|34903|34911|34901.2|0
1631568900000|2021-09-13 21:35:00|34910.9|34901.1|34910|34900.2|34910.9|34901.1|34909.4|34899.6|0
1631569200000|2021-09-13 21:40:00|34909.9|34900.1|34910.1|34900.3|34911.1|34901.3|34909|34899.2|0
1631569500000|2021-09-13 21:45:00|34910.2|34900.4|34910.9|34901.1|34913|34903.2|34910|34900.2|0
1631569800000|2021-09-13 21:50:00|34911.5|34901.7|34910.6|34900.8|34911.8|34902|34910.3|34900.5|0
1631570100000|2021-09-13 21:55:00|34910.7|34900.9|34908.6|34898.8|34910.7|34900.9|34908.3|34898.5|0
1631570400000|2021-09-13 22:00:00|34911.7|34906.9|34902.2|34897.4|34916.7|34911.9|34900.7|34895.9|234
1631570700000|2021-09-13 22:05:00|34902.7|34897.9|34902.7|34897.9|34903.7|34898.9|34896.7|34891.9|70
1631571000000|2021-09-13 22:10:00|34903.2|34898.4|34899.2|34894.4|34905.2|34900.4|34897.2|34892.4|25
1631571300000|2021-09-13 22:15:00|34899.7|34894.9|34911.7|34906.9|34912.2|34907.4|34896.7|34891.9|52
1631571600000|2021-09-13 22:20:00|34912.2|34907.4|34927.2|34922.4|34928.2|34923.4|34911.7|34906.9|152
1631571900000|2021-09-13 22:25:00|34927.7|34922.9|34925.2|34920.4|34928.2|34923.4|34921.2|34916.4|124
1631572200000|2021-09-13 22:30:00|34925.7|34920.9|34925.7|34920.9|34930.2|34925.4|34924.7|34919.9|143
1631572500000|2021-09-13 22:35:00|34925.2|34920.4|34933.2|34928.4|34937.2|34932.4|34923.7|34918.9|118
1631572800000|2021-09-13 22:40:00|34932.7|34927.9|34929.2|34924.4|34933.2|34928.4|34927.2|34922.4|93
1631573100000|2021-09-13 22:45:00|34929.7|34924.9|34934.7|34929.9|34937.7|34932.9|34929.7|34924.9|71
1631573400000|2021-09-13 22:50:00|34935.2|34930.4|34934.2|34929.4|34944.7|34939.9|34933.2|34928.4|74
1631573700000|2021-09-13 22:55:00|34935.2|34930.4|34928.2|34923.4|34935.2|34930.4|34924.7|34919.9|77
1631574000000|2021-09-13 23:00:00|34927.7|34922.9|34927.2|34922.4|34940.2|34935.4|34927.2|34922.4|186
1631574300000|2021-09-13 23:05:00|34926.2|34921.4|34923.7|34918.9|34928.7|34923.9|34919.7|34914.9|38
1631574600000|2021-09-13 23:10:00|34924.2|34919.4|34912.7|34907.9|34924.7|34919.9|34909.2|34904.4|127
1631574900000|2021-09-13 23:15:00|34913.2|34908.4|34909.7|34904.9|34916.7|34911.9|34908.2|34903.4|55
1631575200000|2021-09-13 23:20:00|34910.2|34905.4|34912.7|34907.9|34912.7|34907.9|34909.2|34904.4|35
1631575500000|2021-09-13 23:25:00|34914.2|34909.4|34919.7|34914.9|34923.7|34918.9|34913.7|34908.9|100
1631575800000|2021-09-13 23:30:00|34920.2|34915.4|34922.7|34917.9|34923.2|34918.4|34914.2|34909.4|46
1631576100000|2021-09-13 23:35:00|34923.2|34918.4|34913.7|34908.9|34923.7|34918.9|34910.7|34905.9|78
1631576400000|2021-09-13 23:40:00|34913.2|34908.4|34913.7|34908.9|34917.2|34912.4|34912.2|34907.4|38
1631576700000|2021-09-13 23:45:00|34914.2|34909.4|34919.2|34914.4|34921.7|34916.9|34911.7|34906.9|64
1631577000000|2021-09-13 23:50:00|34919.7|34914.9|34924.7|34919.9|34928.7|34923.9|34913.2|34908.4|67
1631577300000|2021-09-13 23:55:00|34926.7|34921.9|34923.2|34918.4|34927.7|34922.9|34918.7|34913.9|53
1631577600000|2021-09-14 00:00:00|34922.7|34917.9|34922.7|34917.9|34930.2|34925.4|34905.2|34900.4|250
1631577900000|2021-09-14 00:05:00|34923.2|34918.4|34909.7|34904.9|34927.7|34922.9|34902.7|34897.9|111
1631578200000|2021-09-14 00:10:00|34909.2|34904.4|34900.7|34895.9|34911.2|34906.4|34896.7|34891.9|148
1631578500000|2021-09-14 00:15:00|34901.2|34896.4|34901.7|34896.9|34903.2|34898.4|34892.7|34887.9|186
1631578800000|2021-09-14 00:20:00|34902.2|34897.4|34898.2|34893.4|34904.7|34899.9|34892.7|34887.9|75
1631579100000|2021-09-14 00:25:00|34897.7|34892.9|34904.2|34899.4|34908.2|34903.4|34893.7|34888.9|87
1631579400000|2021-09-14 00:30:00|34906.2|34901.4|34908.7|34903.9|34914.7|34909.9|34903.7|34898.9|62
1631579700000|2021-09-14 00:35:00|34908.2|34903.4|34925.7|34920.9|34928.7|34923.9|34908.2|34903.4|128
1631580000000|2021-09-14 00:40:00|34925.2|34920.4|34921.7|34916.9|34931.2|34926.4|34921.2|34916.4|109
1631580300000|2021-09-14 00:45:00|34921.2|34916.4|34925.7|34920.9|34926.7|34921.9|34921.2|34916.4|29
1631580600000|2021-09-14 00:50:00|34926.2|34921.4|34917.7|34912.9|34926.7|34921.9|34916.7|34911.9|62
1631580900000|2021-09-14 00:55:00|34919.7|34914.9|34923.7|34918.9|34925.7|34920.9|34918.7|34913.9|60
1631581200000|2021-09-14 01:00:00|34924.2|34919.4|34932.7|34927.9|34940.2|34935.4|34924.2|34919.4|165
1631581500000|2021-09-14 01:05:00|34932.2|34927.4|34927.7|34922.9|34934.7|34929.9|34924.2|34919.4|35
1631581800000|2021-09-14 01:10:00|34928.2|34923.4|34929.7|34924.9|34938.7|34933.9|34927.7|34922.9|55
1631582100000|2021-09-14 01:15:00|34929.2|34924.4|34940.7|34935.9|34944.2|34939.4|34927.7|34922.9|57
1631582400000|2021-09-14 01:20:00|34940.2|34935.4|34947.2|34942.4|34949.2|34944.4|34938.7|34933.9|97
1631582700000|2021-09-14 01:25:00|34947.7|34942.9|34949.7|34944.9|34958.2|34953.4|34947.2|34942.4|180
1631583000000|2021-09-14 01:30:00|34950.2|34945.4|34954.7|34949.9|34960.7|34955.9|34941.2|34936.4|205
1631583300000|2021-09-14 01:35:00|34954.2|34949.4|34959.7|34954.9|34964.7|34959.9|34951.2|34946.4|140
1631583600000|2021-09-14 01:40:00|34959.2|34954.4|34949.7|34944.9|34959.7|34954.9|34946.7|34941.9|67
1631583900000|2021-09-14 01:45:00|34949.2|34944.4|34943.7|34938.9|34954.2|34949.4|34941.7|34936.9|80
1631584200000|2021-09-14 01:50:00|34943.2|34938.4|34951.7|34946.9|34954.2|34949.4|34938.7|34933.9|102
1631584500000|2021-09-14 01:55:00|34951.2|34946.4|34951.7|34946.9|34956.2|34951.4|34945.7|34940.9|65
1631584800000|2021-09-14 02:00:00|34952.2|34947.4|34960.7|34955.9|34962.2|34957.4|34948.2|34943.4|88
1631585100000|2021-09-14 02:05:00|34960.2|34955.4|34959.7|34954.9|34964.2|34959.4|34953.7|34948.9|77
1631585400000|2021-09-14 02:10:00|34960.2|34955.4|34943.7|34938.9|34960.7|34955.9|34941.2|34936.4|165
1631585700000|2021-09-14 02:15:00|34943.2|34938.4|34953.2|34948.4|34955.7|34950.9|34937.2|34932.4|104
1631586000000|2021-09-14 02:20:00|34952.7|34947.9|34944.7|34939.9|34960.2|34955.4|34943.7|34938.9|68
1631586300000|2021-09-14 02:25:00|34945.2|34940.4|34929.7|34924.9|34949.7|34944.9|34924.2|34919.4|174
1631586600000|2021-09-14 02:30:00|34930.2|34925.4|34924.7|34919.9|34934.7|34929.9|34913.2|34908.4|163
1631586900000|2021-09-14 02:35:00|34924.2|34919.4|34926.7|34921.9|34928.2|34923.4|34921.7|34916.9|61
1631587200000|2021-09-14 02:40:00|34926.2|34921.4|34932.7|34927.9|34935.7|34930.9|34925.7|34920.9|142
1631587500000|2021-09-14 02:45:00|34932.2|34927.4|34930.7|34925.9|34935.2|34930.4|34928.7|34923.9|48
1631587800000|2021-09-14 02:50:00|34931.2|34926.4|34930.7|34925.9|34935.2|34930.4|34929.2|34924.4|43
1631588100000|2021-09-14 02:55:00|34931.2|34926.4|34922.7|34917.9|34934.7|34929.9|34920.2|34915.4|72
1631588400000|2021-09-14 03:00:00|34922.2|34917.4|34919.7|34914.9|34925.7|34920.9|34913.2|34908.4|123
1631588700000|2021-09-14 03:05:00|34919.2|34914.4|34923.2|34918.4|34931.7|34926.9|34918.7|34913.9|78
1631589000000|2021-09-14 03:10:00|34923.7|34918.9|34926.2|34921.4|34926.7|34921.9|34918.7|34913.9|146
1631589300000|2021-09-14 03:15:00|34925.7|34920.9|34926.7|34921.9|34929.2|34924.4|34919.7|34914.9|62
1631589600000|2021-09-14 03:20:00|34927.2|34922.4|34932.7|34927.9|34933.2|34928.4|34923.7|34918.9|22
1631589900000|2021-09-14 03:25:00|34933.2|34928.4|34933.7|34928.9|34937.7|34932.9|34930.2|34925.4|41
1631590200000|2021-09-14 03:30:00|34934.2|34929.4|34932.7|34927.9|34938.2|34933.4|34926.7|34921.9|61
1631590500000|2021-09-14 03:35:00|34932.2|34927.4|34941.7|34936.9|34945.2|34940.4|34931.7|34926.9|48
1631590800000|2021-09-14 03:40:00|34942.2|34937.4|34939.7|34934.9|34947.2|34942.4|34937.7|34932.9|59
1631591100000|2021-09-14 03:45:00|34940.2|34935.4|34940.7|34935.9|34946.2|34941.4|34938.7|34933.9|43
1631591400000|2021-09-14 03:50:00|34940.2|34935.4|34940.7|34935.9|34941.7|34936.9|34937.2|34932.4|46
1631591700000|2021-09-14 03:55:00|34941.2|34936.4|34942.7|34937.9|34946.2|34941.4|34939.2|34934.4|45
1631592000000|2021-09-14 04:00:00|34942.2|34937.4|34938.7|34933.9|34942.7|34937.9|34936.7|34931.9|45
1631592300000|2021-09-14 04:05:00|34939.2|34934.4|34932.7|34927.9|34940.2|34935.4|34932.2|34927.4|14
1631592600000|2021-09-14 04:10:00|34932.2|34927.4|34931.7|34926.9|34936.7|34931.9|34927.2|34922.4|60
1631592900000|2021-09-14 04:15:00|34931.2|34926.4|34932.7|34927.9|34934.2|34929.4|34930.7|34925.9|14
1631593200000|2021-09-14 04:20:00|34932.2|34927.4|34932.7|34927.9|34933.7|34928.9|34929.7|34924.9|19
1631593500000|2021-09-14 04:25:00|34932.2|34927.4|34937.2|34932.4|34937.2|34932.4|34929.7|34924.9|13
1631593800000|2021-09-14 04:30:00|34937.7|34932.9|34942.2|34937.4|34942.2|34937.4|34934.7|34929.9|35
1631594100000|2021-09-14 04:35:00|34941.7|34936.9|34941.2|34936.4|34946.2|34941.4|34939.7|34934.9|60
1631594400000|2021-09-14 04:40:00|34939.2|34934.4|34939.7|34934.9|34942.2|34937.4|34937.2|34932.4|40
1631594700000|2021-09-14 04:45:00|34940.2|34935.4|34939.7|34934.9|34941.7|34936.9|34937.2|34932.4|46
1631595000000|2021-09-14 04:50:00|34940.2|34935.4|34941.7|34936.9|34943.2|34938.4|34935.7|34930.9|30
1631595300000|2021-09-14 04:55:00|34941.2|34936.4|34939.7|34934.9|34944.2|34939.4|34938.2|34933.4|32
1631595600000|2021-09-14 05:00:00|34940.2|34935.4|34945.7|34940.9|34953.7|34948.9|34934.7|34929.9|156
1631595900000|2021-09-14 05:05:00|34945.2|34940.4|34937.7|34932.9|34945.2|34940.4|34933.2|34928.4|82
1631596200000|2021-09-14 05:10:00|34937.2|34932.4|34939.7|34934.9|34940.2|34935.4|34929.2|34924.4|127
1631596500000|2021-09-14 05:15:00|34939.2|34934.4|34929.7|34924.9|34941.2|34936.4|34927.2|34922.4|128
1631596800000|2021-09-14 05:20:00|34929.2|34924.4|34948.7|34943.9|34951.7|34946.9|34928.2|34923.4|144
1631597100000|2021-09-14 05:25:00|34949.2|34944.4|34951.7|34946.9|34958.2|34953.4|34948.2|34943.4|98
1631597400000|2021-09-14 05:30:00|34952.2|34947.4|34939.2|34934.4|34952.7|34947.9|34934.2|34929.4|158
1631597700000|2021-09-14 05:35:00|34938.7|34933.9|34947.7|34942.9|34948.2|34943.4|34938.7|34933.9|315
1631598000000|2021-09-14 05:40:00|34948.2|34943.4|34936.7|34931.9|34949.2|34944.4|34928.7|34923.9|95
1631598300000|2021-09-14 05:45:00|34937.2|34932.4|34945.7|34940.9|34946.2|34941.4|34935.2|34930.4|65
1631598600000|2021-09-14 05:50:00|34946.2|34941.4|34937.7|34932.9|34946.2|34941.4|34934.7|34929.9|53
1631598900000|2021-09-14 05:55:00|34937.2|34932.4|34934.2|34929.4|34941.7|34936.9|34932.7|34927.9|85
1631599200000|2021-09-14 06:00:00|34933.6|34930|34904.1|34900.5|34938.1|34934.5|34902.6|34899|366
1631599500000|2021-09-14 06:05:00|34903.6|34900|34918.1|34914.5|34920.6|34917|34899.1|34895.5|248
1631599800000|2021-09-14 06:10:00|34917.6|34914|34898.6|34895|34917.6|34914|34897.6|34894|240
1631600100000|2021-09-14 06:15:00|34897.1|34893.5|34912.1|34908.5|34917.1|34913.5|34894.6|34891|220
1631600400000|2021-09-14 06:20:00|34912.6|34909|34929.1|34925.5|34931.6|34928|34910.1|34906.5|196
1631600700000|2021-09-14 06:25:00|34929.6|34926|34925.1|34921.5|34931.1|34927.5|34920.1|34916.5|153
1631601000000|2021-09-14 06:30:00|34925.6|34922|34916.1|34912.5|34926.6|34923|34914.1|34910.5|73
1631601300000|2021-09-14 06:35:00|34915.6|34912|34889.6|34886|34916.6|34913|34889.6|34886|248
1631601600000|2021-09-14 06:40:00|34891.1|34887.5|34885.6|34882|34893.6|34890|34881.1|34877.5|256
1631601900000|2021-09-14 06:45:00|34886.6|34883|34893.1|34889.5|34901.6|34898|34883.1|34879.5|141
1631602200000|2021-09-14 06:50:00|34892.6|34889|34882.1|34878.5|34893.1|34889.5|34878.6|34875|158
1631602500000|2021-09-14 06:55:00|34881.6|34878|34867.6|34864|34882.1|34878.5|34863.1|34859.5|379
1631602800000|2021-09-14 07:00:00|34868.1|34864.5|34878.6|34875|34888.6|34885|34860.1|34856.5|548
1631603100000|2021-09-14 07:05:00|34878.1|34874.5|34903.1|34899.5|34904.6|34901|34875.1|34871.5|367
1631603400000|2021-09-14 07:10:00|34903.6|34900|34853.1|34849.5|34909.1|34905.5|34851.1|34847.5|375
1631603700000|2021-09-14 07:15:00|34853.6|34850|34877.1|34873.5|34877.1|34873.5|34842.6|34839|387
1631604000000|2021-09-14 07:20:00|34876.6|34873|34835.1|34831.5|34877.1|34873.5|34830.1|34826.5|406
1631604300000|2021-09-14 07:25:00|34834.6|34831|34853.1|34849.5|34853.6|34850|34833.1|34829.5|1272
1631604600000|2021-09-14 07:30:00|34853.6|34850|34830.1|34826.5|34856.6|34853|34827.6|34824|439
1631604900000|2021-09-14 07:35:00|34829.6|34826|34840.1|34836.5|34840.1|34836.5|34827.1|34823.5|219
1631605200000|2021-09-14 07:40:00|34839.6|34836|34823.1|34819.5|34840.6|34837|34822.1|34818.5|515
1631605500000|2021-09-14 07:45:00|34825.1|34821.5|34842.1|34838.5|34843.1|34839.5|34820.1|34816.5|282
1631605800000|2021-09-14 07:50:00|34841.6|34838|34867.1|34863.5|34869.6|34866|34839.1|34835.5|341
1631606100000|2021-09-14 07:55:00|34866.6|34863|34893.1|34889.5|34894.6|34891|34865.1|34861.5|437
1631606400000|2021-09-14 08:00:00|34893.6|34890|34880.1|34876.5|34903.6|34900|34872.6|34869|600
1631606700000|2021-09-14 08:05:00|34879.6|34876|34882.1|34878.5|34892.6|34889|34870.1|34866.5|866
1631607000000|2021-09-14 08:10:00|34882.6|34879|34886.1|34882.5|34889.6|34886|34877.6|34874|291
1631607300000|2021-09-14 08:15:00|34885.6|34882|34855.1|34851.5|34888.6|34885|34852.6|34849|342
1631607600000|2021-09-14 08:20:00|34854.6|34851|34876.1|34872.5|34877.1|34873.5|34851.1|34847.5|416
1631607900000|2021-09-14 08:25:00|34876.6|34873|34900.6|34897|34902.6|34899|34873.6|34870|482
1631608200000|2021-09-14 08:30:00|34901.1|34897.5|34918.6|34915|34919.6|34916|34900.1|34896.5|529
1631608500000|2021-09-14 08:35:00|34918.1|34914.5|34934.1|34930.5|34941.1|34937.5|34918.1|34914.5|705
1631608800000|2021-09-14 08:40:00|34934.6|34931|34933.1|34929.5|34941.6|34938|34924.1|34920.5|266
1631609100000|2021-09-14 08:45:00|34932.6|34929|34917.1|34913.5|34933.6|34930|34916.1|34912.5|250
1631609400000|2021-09-14 08:50:00|34917.6|34914|34926.6|34923|34927.1|34923.5|34917.1|34913.5|174
1631609700000|2021-09-14 08:55:00|34927.1|34923.5|34922.1|34918.5|34931.6|34928|34921.6|34918|191
1631610000000|2021-09-14 09:00:00|34922.6|34919|34918.6|34915|34929.1|34925.5|34913.1|34909.5|195
1631610300000|2021-09-14 09:05:00|34917.6|34914|34927.1|34923.5|34929.6|34926|34917.1|34913.5|81
1631610600000|2021-09-14 09:10:00|34927.6|34924|34932.6|34929|34939.1|34935.5|34926.6|34923|100
1631610900000|2021-09-14 09:15:00|34933.1|34929.5|34935.1|34931.5|34940.6|34937|34927.6|34924|273
1631611200000|2021-09-14 09:20:00|34934.6|34931|34922.6|34919|34937.6|34934|34921.6|34918|256
1631611500000|2021-09-14 09:25:00|34923.6|34920|34920.6|34917|34925.6|34922|34916.6|34913|303
1631611800000|2021-09-14 09:30:00|34920.1|34916.5|34917.6|34914|34921.6|34918|34912.6|34909|232
1631612100000|2021-09-14 09:35:00|34918.6|34915|34906.6|34903|34918.6|34915|34906.1|34902.5|243
1631612400000|2021-09-14 09:40:00|34905.6|34902|34892.6|34889|34906.6|34903|34885.1|34881.5|492
1631612700000|2021-09-14 09:45:00|34894.1|34890.5|34888.6|34885|34894.1|34890.5|34886.6|34883|568
1631613000000|2021-09-14 09:50:00|34888.1|34884.5|34877.1|34873.5|34889.6|34886|34869.6|34866|373
1631613300000|2021-09-14 09:55:00|34877.6|34874|34871.6|34868|34877.6|34874|34869.6|34866|280
1631613600000|2021-09-14 10:00:00|34871.1|34867.5|34879.1|34875.5|34879.1|34875.5|34859.6|34856|333
1631613900000|2021-09-14 10:05:00|34878.6|34875|34883.1|34879.5|34887.6|34884|34878.1|34874.5|132
1631614200000|2021-09-14 10:10:00|34883.6|34880|34901.1|34897.5|34902.6|34899|34883.1|34879.5|219
1631614500000|2021-09-14 10:15:00|34900.6|34897|34903.1|34899.5|34908.6|34905|34897.1|34893.5|314
1631614800000|2021-09-14 10:20:00|34903.6|34900|34902.6|34899|34908.1|34904.5|34900.6|34897|130
1631615100000|2021-09-14 10:25:00|34903.1|34899.5|34912.1|34908.5|34914.1|34910.5|34903.1|34899.5|119
1631615400000|2021-09-14 10:30:00|34911.6|34908|34914.1|34910.5|34916.6|34913|34911.1|34907.5|45
1631615700000|2021-09-14 10:35:00|34914.6|34911|34914.1|34910.5|34915.1|34911.5|34912.1|34908.5|38
1631616000000|2021-09-14 10:40:00|34913.6|34910|34909.1|34905.5|34918.6|34915|34907.6|34904|227
1631616300000|2021-09-14 10:45:00|34909.6|34906|34897.6|34894|34911.6|34908|34896.6|34893|231
1631616600000|2021-09-14 10:50:00|34898.1|34894.5|34887.6|34884|34899.6|34896|34887.6|34884|288
1631616900000|2021-09-14 10:55:00|34887.1|34883.5|34894.1|34890.5|34895.6|34892|34881.6|34878|242
1631617200000|2021-09-14 11:00:00|34893.6|34890|34891.1|34887.5|34895.6|34892|34887.6|34884|638
1631617500000|2021-09-14 11:05:00|34891.6|34888|34878.6|34875|34892.6|34889|34875.1|34871.5|148
1631617800000|2021-09-14 11:10:00|34878.1|34874.5|34876.1|34872.5|34880.1|34876.5|34873.1|34869.5|136
1631618100000|2021-09-14 11:15:00|34876.6|34873|34874.1|34870.5|34877.6|34874|34869.6|34866|196
1631618400000|2021-09-14 11:20:00|34874.6|34871|34873.1|34869.5|34877.6|34874|34871.1|34867.5|94
1631618700000|2021-09-14 11:25:00|34872.6|34869|34866.1|34862.5|34876.1|34872.5|34863.6|34860|251
1631619000000|2021-09-14 11:30:00|34865.6|34862|34885.1|34881.5|34889.1|34885.5|34861.1|34857.5|452
1631619300000|2021-09-14 11:35:00|34885.6|34882|34877.1|34873.5|34889.6|34886|34873.1|34869.5|1247
1631619600000|2021-09-14 11:40:00|34876.6|34873|34863.6|34860|34884.1|34880.5|34861.6|34858|193
1631619900000|2021-09-14 11:45:00|34863.1|34859.5|34835.6|34832|34863.6|34860|34835.6|34832|427
1631620200000|2021-09-14 11:50:00|34834.6|34831|34807.1|34803.5|34835.1|34831.5|34785.1|34781.5|1667
1631620500000|2021-09-14 11:55:00|34808.1|34804.5|34825.6|34822|34826.1|34822.5|34800.1|34796.5|718
1631620800000|2021-09-14 12:00:00|34827.6|34824|34834.1|34830.5|34836.1|34832.5|34804.1|34800.5|704
1631621100000|2021-09-14 12:05:00|34833.6|34830|34825.1|34821.5|34835.1|34831.5|34818.1|34814.5|394
1631621400000|2021-09-14 12:10:00|34825.6|34822|34828.6|34825|34829.6|34826|34813.6|34810|391
1631621700000|2021-09-14 12:15:00|34828.1|34824.5|34840.1|34836.5|34844.1|34840.5|34828.1|34824.5|616
1631622000000|2021-09-14 12:20:00|34839.6|34836|34842.6|34839|34845.1|34841.5|34837.1|34833.5|218
1631622300000|2021-09-14 12:25:00|34843.1|34839.5|34847.1|34843.5|34850.6|34847|34839.1|34835.5|304
1631622600000|2021-09-14 12:30:00|34846.6|34843|34976.6|34973|34995.6|34992|34845.1|34841.5|4412
1631622900000|2021-09-14 12:35:00|34977.1|34973.5|34979.1|34975.5|35019.1|35015.5|34974.6|34971|2116
1631623200000|2021-09-14 12:40:00|34979.6|34976|34983.1|34979.5|35009.1|35005.5|34979.6|34976|865
1631623500000|2021-09-14 12:45:00|34983.6|34980|34990.6|34987|35004.1|35000.5|34983.6|34980|766
1631623800000|2021-09-14 12:50:00|34990.1|34986.5|34983.1|34979.5|35001.6|34998|34981.6|34978|569
1631624100000|2021-09-14 12:55:00|34982.6|34979|34961.1|34957.5|34991.1|34987.5|34946.6|34943|1079
1631624400000|2021-09-14 13:00:00|34962.1|34958.5|34980.1|34976.5|34987.1|34983.5|34962.1|34958.5|853
1631624700000|2021-09-14 13:05:00|34980.6|34977|34970.1|34966.5|34985.1|34981.5|34968.6|34965|440
1631625000000|2021-09-14 13:10:00|34971.1|34967.5|34977.1|34973.5|34981.6|34978|34970.1|34966.5|242
1631625300000|2021-09-14 13:15:00|34976.6|34973|34977.1|34973.5|34993.6|34990|34972.6|34969|607
1631625600000|2021-09-14 13:20:00|34977.6|34974|34989.6|34986|34992.6|34989|34974.6|34971|289
1631625900000|2021-09-14 13:25:00|34990.1|34986.5|34981.1|34977.5|34990.1|34986.5|34972.1|34968.5|952
1631626200000|2021-09-14 13:30:00|34980.5|34978.1|34941|34938.6|34996|34993.6|34922.5|34920.1|5934
1631626500000|2021-09-14 13:35:00|34941.5|34939.1|34951|34948.6|34988|34985.6|34908.5|34906.1|4014
1631626800000|2021-09-14 13:40:00|34945|34942.6|34958.5|34956.1|34965.5|34963.1|34927.5|34925.1|2701
1631627100000|2021-09-14 13:45:00|34959|34956.6|34934.5|34932.1|34971|34968.6|34933|34930.6|1971
1631627400000|2021-09-14 13:50:00|34935|34932.6|34865|34862.6|34957|34954.6|34849|34846.6|4035
1631627700000|2021-09-14 13:55:00|34864|34861.6|34830|34827.6|34879|34876.6|34820.5|34818.1|3555
1631628000000|2021-09-14 14:00:00|34831|34828.6|34775|34772.6|34831|34828.6|34737|34734.6|5834
1631628300000|2021-09-14 14:05:00|34774|34771.6|34790.5|34788.1|34798.5|34796.1|34768|34765.6|3890
1631628600000|2021-09-14 14:10:00|34790|34787.6|34751.5|34749.1|34790|34787.6|34745|34742.6|4301
1631628900000|2021-09-14 14:15:00|34751|34748.6|34765|34762.6|34780|34777.6|34735|34732.6|2110
1631629200000|2021-09-14 14:20:00|34764.5|34762.1|34714.5|34712.1|34777.5|34775.1|34713|34710.6|2415
1631629500000|2021-09-14 14:25:00|34714|34711.6|34751|34748.6|34753|34750.6|34683.5|34681.1|3224
1631629800000|2021-09-14 14:30:00|34750.5|34748.1|34710.3|34707.9|34750.5|34748.1|34698|34695.6|2662
1631630100000|2021-09-14 14:35:00|34709.8|34707.4|34659.3|34656.9|34722.3|34719.9|34653.8|34651.4|3405
1631630400000|2021-09-14 14:40:00|34658.8|34656.4|34653.3|34650.9|34669.3|34666.9|34637.8|34635.4|3146
1631630700000|2021-09-14 14:45:00|34652.8|34650.4|34664.3|34661.9|34669.3|34666.9|34645.8|34643.4|2195
1631631000000|2021-09-14 14:50:00|34664.8|34662.4|34666.8|34664.4|34683.8|34681.4|34640.8|34638.4|2550
1631631300000|2021-09-14 14:55:00|34667.3|34664.9|34643.8|34641.4|34667.8|34665.4|34635.8|34633.4|2895
1631631600000|2021-09-14 15:00:00|34644.3|34641.9|34662.3|34659.9|34678.8|34676.4|34641.3|34638.9|1903
1631631900000|2021-09-14 15:05:00|34661.3|34658.9|34694.3|34691.9|34696.3|34693.9|34654.8|34652.4|1684
1631632200000|2021-09-14 15:10:00|34693.8|34691.4|34693.3|34690.9|34703.8|34701.4|34670.8|34668.4|2123
1631632500000|2021-09-14 15:15:00|34693.8|34691.4|34668.8|34666.4|34699.3|34696.9|34667.3|34664.9|2023
1631632800000|2021-09-14 15:20:00|34669.3|34666.9|34687.3|34684.9|34688.8|34686.4|34663.8|34661.4|1962
1631633100000|2021-09-14 15:25:00|34686.3|34683.9|34692.3|34689.9|34699.3|34696.9|34675.8|34673.4|1058
1631633400000|2021-09-14 15:30:00|34691.8|34689.4|34682.3|34679.9|34709.8|34707.4|34670.8|34668.4|1867
1631633700000|2021-09-14 15:35:00|34682.8|34680.4|34680.8|34678.4|34686.3|34683.9|34667.8|34665.4|2042
1631634000000|2021-09-14 15:40:00|34681.3|34678.9|34692.3|34689.9|34695.3|34692.9|34677.8|34675.4|1112
1631634300000|2021-09-14 15:45:00|34691.8|34689.4|34688.8|34686.4|34692.8|34690.4|34668.8|34666.4|1821
1631634600000|2021-09-14 15:50:00|34689.3|34686.9|34665.3|34662.9|34689.3|34686.9|34663.8|34661.4|1331
1631634900000|2021-09-14 15:55:00|34665.8|34663.4|34694.8|34692.4|34695.8|34693.4|34664.8|34662.4|1197
1631635200000|2021-09-14 16:00:00|34692.8|34690.4|34727.3|34724.9|34728.8|34726.4|34688.8|34686.4|1663
1631635500000|2021-09-14 16:05:00|34727.8|34725.4|34721.3|34718.9|34728.3|34725.9|34708.8|34706.4|1589
1631635800000|2021-09-14 16:10:00|34721.8|34719.4|34715.3|34712.9|34723.3|34720.9|34704.8|34702.4|797
1631636100000|2021-09-14 16:15:00|34714.8|34712.4|34707.3|34704.9|34720.8|34718.4|34705.8|34703.4|569
1631636400000|2021-09-14 16:20:00|34707.8|34705.4|34703.3|34700.9|34712.8|34710.4|34701.3|34698.9|788
1631636700000|2021-09-14 16:25:00|34703.8|34701.4|34714.8|34712.4|34717.8|34715.4|34700.8|34698.4|608
1631637000000|2021-09-14 16:30:00|34714.3|34711.9|34702.8|34700.4|34715.8|34713.4|34688.3|34685.9|857
1631637300000|2021-09-14 16:35:00|34703.8|34701.4|34688.8|34686.4|34706.8|34704.4|34685.8|34683.4|899
1631637600000|2021-09-14 16:40:00|34689.8|34687.4|34659.3|34656.9|34692.3|34689.9|34653.8|34651.4|1282
1631637900000|2021-09-14 16:45:00|34658.8|34656.4|34659.9|34657.5|34671.4|34669|34644.8|34642.4|965
1631638200000|2021-09-14 16:50:00|34660.4|34658|34655.4|34653|34660.4|34658|34645.4|34643|1365
1631638500000|2021-09-14 16:55:00|34654.9|34652.5|34620.4|34618|34655.4|34653|34619.9|34617.5|2287
1631638800000|2021-09-14 17:00:00|34619.9|34617.5|34623.9|34621.5|34649.4|34647|34615.4|34613|2516
1631639100000|2021-09-14 17:05:00|34624.4|34622|34568.9|34566.5|34629.4|34627|34564.4|34562|3165
1631639400000|2021-09-14 17:10:00|34569.4|34567|34575.9|34573.5|34587.9|34585.5|34551.4|34549|2161
1631639700000|2021-09-14 17:15:00|34575.4|34573|34611.4|34609|34613.4|34611|34571.4|34569|1890
1631640000000|2021-09-14 17:20:00|34611.9|34609.5|34627.9|34625.5|34636.4|34634|34611.4|34609|1384
1631640300000|2021-09-14 17:25:00|34627.4|34625|34639.9|34637.5|34640.4|34638|34625.4|34623|1127
1631640600000|2021-09-14 17:30:00|34639.4|34637|34620.9|34618.5|34641.4|34639|34612.4|34610|1218
1631640900000|2021-09-14 17:35:00|34620.4|34618|34644.9|34642.5|34647.9|34645.5|34612.9|34610.5|1284
1631641200000|2021-09-14 17:40:00|34645.4|34643|34659.9|34657.5|34659.9|34657.5|34635.4|34633|922
1631641500000|2021-09-14 17:45:00|34659.4|34657|34644.9|34642.5|34664.4|34662|34642.9|34640.5|914
1631641800000|2021-09-14 17:50:00|34645.4|34643|34654.4|34652|34662.4|34660|34641.4|34639|600
1631642100000|2021-09-14 17:55:00|34655.4|34653|34655.4|34653|34661.4|34659|34649.9|34647.5|680
1631642400000|2021-09-14 18:00:00|34655.9|34653.5|34643.9|34641.5|34657.4|34655|34638.4|34636|1215
1631642700000|2021-09-14 18:05:00|34644.4|34642|34628.4|34626|34656.4|34654|34626.4|34624|1532
1631643000000|2021-09-14 18:10:00|34628.9|34626.5|34615.4|34613|34632.4|34630|34612.9|34610.5|884
1631643300000|2021-09-14 18:15:00|34616.9|34614.5|34596.4|34594|34617.4|34615|34595.9|34593.5|1279
1631643600000|2021-09-14 18:20:00|34595.9|34593.5|34587.9|34585.5|34599.9|34597.5|34574.4|34572|1459
1631643900000|2021-09-14 18:25:00|34587.4|34585|34572.9|34570.5|34588.4|34586|34564.9|34562.5|1839
1631644200000|2021-09-14 18:30:00|34572.4|34570|34546.9|34544.5|34572.9|34570.5|34546.4|34544|1418
1631644500000|2021-09-14 18:35:00|34547.4|34545|34547.9|34545.5|34557.4|34555|34530.9|34528.5|1683
1631644800000|2021-09-14 18:40:00|34548.4|34546|34563.4|34561|34570.4|34568|34547.9|34545.5|1728
1631645100000|2021-09-14 18:45:00|34562.9|34560.5|34530.4|34528|34563.9|34561.5|34526.4|34524|1234
1631645400000|2021-09-14 18:50:00|34530.9|34528.5|34547.4|34545|34548.4|34546|34507.4|34505|2091
1631645700000|2021-09-14 18:55:00|34546.9|34544.5|34574.4|34572|34577.4|34575|34540.4|34538|1424
1631646000000|2021-09-14 19:00:00|34575.4|34573|34567.9|34565.5|34576.4|34574|34557.9|34555.5|1197
1631646300000|2021-09-14 19:05:00|34567.4|34565|34566.4|34564|34592.4|34590|34564.4|34562|2122
1631646600000|2021-09-14 19:10:00|34566.9|34564.5|34558.4|34556|34579.9|34577.5|34555.4|34553|976
1631646900000|2021-09-14 19:15:00|34557.9|34555.5|34532.9|34530.5|34563.9|34561.5|34529.4|34527|1659
1631647200000|2021-09-14 19:20:00|34534|34531.6|34544|34541.6|34573|34570.6|34523.5|34521.1|1523
1631647500000|2021-09-14 19:25:00|34543.5|34541.1|34534.5|34532.1|34556.5|34554.1|34526.5|34524.1|1304
1631647800000|2021-09-14 19:30:00|34533|34530.6|34542.5|34540.1|34552|34549.6|34520|34517.6|1291
1631648100000|2021-09-14 19:35:00|34542|34539.6|34541|34538.6|34546.5|34544.1|34519.5|34517.1|1233
1631648400000|2021-09-14 19:40:00|34541.5|34539.1|34554.5|34552.1|34567.5|34565.1|34528|34525.6|1433
1631648700000|2021-09-14 19:45:00|34557|34554.6|34526.5|34524.1|34586|34583.6|34517.5|34515.1|1568
1631649000000|2021-09-14 19:50:00|34527|34524.6|34585|34582.6|34597|34594.6|34511.5|34509.1|3070
1631649300000|2021-09-14 19:55:00|34584.5|34582.1|34591|34588.6|34596|34593.6|34565.5|34563.1|3645
1631649600000|2021-09-14 20:00:00|34592.2|34587.4|34607.2|34602.4|34607.2|34602.4|34578.2|34573.4|1306
1631649900000|2021-09-14 20:05:00|34607.7|34602.9|34602.7|34597.9|34614.7|34609.9|34600.7|34595.9|521
1631650200000|2021-09-14 20:10:00|34602.2|34597.4|34597.2|34592.4|34609.2|34604.4|34596.7|34591.9|559
1631650500000|2021-09-14 20:15:00|34597.7|34592.9|34597.7|34592.9|34600.7|34595.9|34595.7|34590.9|210
1631650800000|2021-09-14 20:20:00|34598.2|34593.4|34596.7|34591.9|34600.7|34595.9|34594.7|34589.9|151
1631651100000|2021-09-14 20:25:00|34597.2|34592.4|34597.7|34592.9|34601.2|34596.4|34595.2|34590.4|187
1631651400000|2021-09-14 20:30:00|34597.2|34592.4|34599.2|34594.4|34599.7|34594.9|34595.7|34590.9|105
1631651700000|2021-09-14 20:35:00|34599.7|34594.9|34597.2|34592.4|34600.7|34595.9|34597.2|34592.4|88
1631652000000|2021-09-14 20:40:00|34597.7|34592.9|34600.7|34595.9|34600.7|34595.9|34596.7|34591.9|50
1631652300000|2021-09-14 20:45:00|34600.2|34595.4|34599.7|34594.9|34601.2|34596.4|34594.2|34589.4|128
1631652600000|2021-09-14 20:50:00|34599.2|34594.4|34602.2|34597.4|34602.2|34597.4|34597.2|34592.4|75
1631652900000|2021-09-14 20:55:00|34602.7|34597.9|34600.2|34590.4|34602.7|34597.9|34596.2|34588.4|97
1631653200000|2021-09-14 21:00:00|34601|34591.2|34597.5|34587.7|34601|34591.2|34597.5|34587.7|0
1631653500000|2021-09-14 21:05:00|34597.8|34588|34598|34588.2|34598.5|34588.7|34597.4|34587.6|0
1631653800000|2021-09-14 21:10:00|34598.1|34588.3|34598|34588.2|34598.1|34588.3|34598|34588.2|0
1631654100000|2021-09-14 21:15:00|34598.2|34588.4|34600.8|34591|34600.8|34591|34598.1|34588.3|0
1631654400000|2021-09-14 21:20:00|34599.9|34590.1|34603.5|34593.7|34603.5|34593.7|34599.9|34590.1|0
1631654700000|2021-09-14 21:25:00|34603.7|34593.9|34602.8|34593|34603.9|34594.1|34602.5|34592.7|0
1631655000000|2021-09-14 21:30:00|34603|34593.2|34599.9|34590.1|34603|34593.2|34599.8|34590|0
1631655300000|2021-09-14 21:35:00|34599.4|34589.6|34594.4|34584.6|34600.8|34591|34594.3|34584.5|0
1631655600000|2021-09-14 21:40:00|34594.1|34584.3|34593.1|34583.3|34594.4|34584.6|34590.6|34580.8|0
1631655900000|2021-09-14 21:45:00|34593.3|34583.5|34592.5|34582.7|34593.3|34583.5|34591.5|34581.7|0
1631656200000|2021-09-14 21:50:00|34592.8|34583|34592.8|34583|34593.2|34583.4|34590.9|34581.1|0
1631656500000|2021-09-14 21:55:00|34593.6|34583.8|34595|34585.2|34595|34585.2|34593.3|34583.5|0
1631656800000|2021-09-14 22:00:00|34598.7|34588.9|34607.2|34602.4|34616.2|34611.4|34597.2|34588.9|266
1631657100000|2021-09-14 22:05:00|34606.7|34601.9|34608.2|34603.4|34609.2|34604.4|34598.2|34593.4|93
1631657400000|2021-09-14 22:10:00|34608.7|34603.9|34613.2|34608.4|34618.2|34613.4|34608.2|34603.4|68
1631657700000|2021-09-14 22:15:00|34613.7|34608.9|34615.7|34610.9|34618.2|34613.4|34613.2|34608.4|34
1631658000000|2021-09-14 22:20:00|34616.2|34611.4|34613.7|34608.9|34617.2|34612.4|34608.7|34603.9|78
1631658300000|2021-09-14 22:25:00|34612.2|34607.4|34605.7|34600.9|34613.2|34608.4|34604.7|34599.9|39
1631658600000|2021-09-14 22:30:00|34605.2|34600.4|34594.2|34589.4|34612.2|34607.4|34593.2|34588.4|83
1631658900000|2021-09-14 22:35:00|34594.7|34589.9|34596.7|34591.9|34598.2|34593.4|34593.7|34588.9|55
1631659200000|2021-09-14 22:40:00|34596.2|34591.4|34595.2|34590.4|34599.2|34594.4|34594.2|34589.4|58
1631659500000|2021-09-14 22:45:00|34595.7|34590.9|34591.7|34586.9|34599.7|34594.9|34591.7|34586.9|47
1631659800000|2021-09-14 22:50:00|34592.2|34587.4|34605.2|34600.4|34607.7|34602.9|34590.7|34585.9|90
1631660100000|2021-09-14 22:55:00|34604.7|34599.9|34607.2|34602.4|34612.2|34607.4|34604.7|34599.9|55
1631660400000|2021-09-14 23:00:00|34607.7|34602.9|34604.2|34599.4|34611.7|34606.9|34599.2|34594.4|80
1631660700000|2021-09-14 23:05:00|34604.7|34599.9|34609.2|34604.4|34611.2|34606.4|34604.7|34599.9|26
1631661000000|2021-09-14 23:10:00|34608.7|34603.9|34606.2|34601.4|34608.7|34603.9|34600.7|34595.9|26
1631661300000|2021-09-14 23:15:00|34606.7|34601.9|34600.7|34595.9|34608.7|34603.9|34600.7|34595.9|32
1631661600000|2021-09-14 23:20:00|34600.2|34595.4|34604.7|34599.9|34604.7|34599.9|34597.7|34592.9|24
1631661900000|2021-09-14 23:25:00|34605.2|34600.4|34604.7|34599.9|34605.2|34600.4|34602.2|34597.4|15
1631662200000|2021-09-14 23:30:00|34605.7|34600.9|34608.2|34603.4|34609.2|34604.4|34601.7|34596.9|65
1631662500000|2021-09-14 23:35:00|34608.7|34603.9|34627.2|34622.4|34630.2|34625.4|34608.7|34603.9|198
1631662800000|2021-09-14 23:40:00|34626.7|34621.9|34625.2|34620.4|34630.7|34625.9|34623.7|34618.9|99
1631663100000|2021-09-14 23:45:00|34625.7|34620.9|34619.2|34614.4|34626.7|34621.9|34615.7|34610.9|89
1631663400000|2021-09-14 23:50:00|34619.7|34614.9|34624.2|34619.4|34627.2|34622.4|34619.7|34614.9|47
1631663700000|2021-09-14 23:55:00|34623.7|34618.9|34635.7|34630.9|34636.2|34631.4|34620.7|34615.9|106
1631664000000|2021-09-15 00:00:00|34634.2|34629.4|34636.2|34631.4|34648.7|34643.9|34630.7|34625.9|392
1631664300000|2021-09-15 00:05:00|34635.7|34630.9|34644.7|34639.9|34648.7|34643.9|34631.7|34626.9|230
1631664600000|2021-09-15 00:10:00|34644.2|34639.4|34650.2|34645.4|34655.7|34650.9|34643.2|34638.4|183
1631664900000|2021-09-15 00:15:00|34649.7|34644.9|34663.2|34658.4|34672.2|34667.4|34648.7|34643.9|521
1631665200000|2021-09-15 00:20:00|34662.7|34657.9|34649.2|34644.4|34664.2|34659.4|34648.7|34643.9|223
1631665500000|2021-09-15 00:25:00|34649.7|34644.9|34656.2|34651.4|34657.7|34652.9|34648.2|34643.4|116
1631665800000|2021-09-15 00:30:00|34656.7|34651.9|34647.2|34642.4|34664.7|34659.9|34646.2|34641.4|111
1631666100000|2021-09-15 00:35:00|34647.7|34642.9|34645.2|34640.4|34648.7|34643.9|34633.7|34628.9|196
1631666400000|2021-09-15 00:40:00|34644.7|34639.9|34634.7|34629.9|34651.2|34646.4|34630.2|34625.4|172
1631666700000|2021-09-15 00:45:00|34634.2|34629.4|34631.2|34626.4|34639.7|34634.9|34627.2|34622.4|141
1631667000000|2021-09-15 00:50:00|34630.7|34625.9|34633.2|34628.4|34639.7|34634.9|34630.7|34625.9|96
1631667300000|2021-09-15 00:55:00|34633.7|34628.9|34622.2|34617.4|34633.7|34628.9|34613.7|34608.9|217
1631667600000|2021-09-15 01:00:00|34622.7|34617.9|34637.2|34632.4|34642.7|34637.9|34622.2|34617.4|198
1631667900000|2021-09-15 01:05:00|34637.7|34632.9|34643.2|34638.4|34647.2|34642.4|34628.2|34623.4|181
1631668200000|2021-09-15 01:10:00|34643.7|34638.9|34642.2|34637.4|34644.7|34639.9|34635.2|34630.4|76
1631668500000|2021-09-15 01:15:00|34642.7|34637.9|34642.2|34637.4|34647.7|34642.9|34634.2|34629.4|142
1631668800000|2021-09-15 01:20:00|34642.7|34637.9|34626.2|34621.4|34646.7|34641.9|34624.7|34619.9|126
1631669100000|2021-09-15 01:25:00|34625.7|34620.9|34638.7|34633.9|34641.2|34636.4|34623.2|34618.4|202
1631669400000|2021-09-15 01:30:00|34639.2|34634.4|34644.2|34639.4|34651.2|34646.4|34633.2|34628.4|167
1631669700000|2021-09-15 01:35:00|34644.7|34639.9|34636.2|34631.4|34646.2|34641.4|34630.7|34625.9|192
1631670000000|2021-09-15 01:40:00|34635.7|34630.9|34622.2|34617.4|34638.2|34633.4|34620.7|34615.9|144
1631670300000|2021-09-15 01:45:00|34621.7|34616.9|34619.7|34614.9|34625.2|34620.4|34609.7|34604.9|146
1631670600000|2021-09-15 01:50:00|34619.2|34614.4|34602.2|34597.4|34622.2|34617.4|34600.7|34595.9|172
1631670900000|2021-09-15 01:55:00|34601.7|34596.9|34608.2|34603.4|34613.2|34608.4|34601.7|34596.9|123
1631671200000|2021-09-15 02:00:00|34610.2|34605.4|34577.2|34572.4|34610.7|34605.9|34570.7|34565.9|494
1631671500000|2021-09-15 02:05:00|34574.2|34569.4|34577.2|34572.4|34580.7|34575.9|34569.7|34564.9|156
1631671800000|2021-09-15 02:10:00|34577.7|34572.9|34584.7|34579.9|34585.7|34580.9|34576.7|34571.9|292
1631672100000|2021-09-15 02:15:00|34585.2|34580.4|34613.2|34608.4|34614.2|34609.4|34585.2|34580.4|299
1631672400000|2021-09-15 02:20:00|34612.7|34607.9|34621.2|34616.4|34626.7|34621.9|34611.2|34606.4|245
1631672700000|2021-09-15 02:25:00|34620.7|34615.9|34621.2|34616.4|34630.2|34625.4|34619.7|34614.9|199
1631673000000|2021-09-15 02:30:00|34621.7|34616.9|34624.2|34619.4|34639.2|34634.4|34621.2|34616.4|211
1631673300000|2021-09-15 02:35:00|34624.7|34619.9|34609.7|34604.9|34626.2|34621.4|34608.7|34603.9|164
1631673600000|2021-09-15 02:40:00|34608.7|34603.9|34612.2|34607.4|34615.2|34610.4|34603.7|34598.9|107
1631673900000|2021-09-15 02:45:00|34611.2|34606.4|34617.7|34612.9|34622.7|34617.9|34608.2|34603.4|136
1631674200000|2021-09-15 02:50:00|34617.2|34612.4|34618.2|34613.4|34621.7|34616.9|34609.2|34604.4|75
1631674500000|2021-09-15 02:55:00|34617.7|34612.9|34617.2|34612.4|34626.7|34621.9|34611.7|34606.9|125
1631674800000|2021-09-15 03:00:00|34618.2|34613.4|34626.2|34621.4|34634.2|34629.4|34617.2|34612.4|136
1631675100000|2021-09-15 03:05:00|34626.7|34621.9|34626.2|34621.4|34629.2|34624.4|34623.2|34618.4|54
1631675400000|2021-09-15 03:10:00|34626.7|34621.9|34621.7|34616.9|34634.2|34629.4|34620.7|34615.9|77
1631675700000|2021-09-15 03:15:00|34622.2|34617.4|34622.2|34617.4|34626.7|34621.9|34617.7|34612.9|98
1631676000000|2021-09-15 03:20:00|34622.7|34617.9|34622.2|34617.4|34624.7|34619.9|34616.2|34611.4|69
1631676300000|2021-09-15 03:25:00|34621.2|34616.4|34639.2|34634.4|34639.2|34634.4|34620.7|34615.9|185
1631676600000|2021-09-15 03:30:00|34638.7|34633.9|34644.2|34639.4|34653.7|34648.9|34635.2|34630.4|277
1631676900000|2021-09-15 03:35:00|34644.7|34639.9|34634.7|34629.9|34644.7|34639.9|34634.7|34629.9|114
1631677200000|2021-09-15 03:40:00|34635.2|34630.4|34634.2|34629.4|34636.2|34631.4|34627.2|34622.4|116
1631677500000|2021-09-15 03:45:00|34634.7|34629.9|34640.2|34635.4|34643.2|34638.4|34634.2|34629.4|78
1631677800000|2021-09-15 03:50:00|34640.7|34635.9|34650.2|34645.4|34650.7|34645.9|34632.2|34627.4|146
1631678100000|2021-09-15 03:55:00|34650.7|34645.9|34642.2|34637.4|34653.2|34648.4|34640.2|34635.4|181
1631678400000|2021-09-15 04:00:00|34642.7|34637.9|34665.2|34660.4|34666.7|34661.9|34640.2|34635.4|218
1631678700000|2021-09-15 04:05:00|34665.7|34660.9|34664.2|34659.4|34673.7|34668.9|34663.2|34658.4|116
1631679000000|2021-09-15 04:10:00|34665.2|34660.4|34675.7|34670.9|34676.7|34671.9|34665.2|34660.4|111
1631679300000|2021-09-15 04:15:00|34675.2|34670.4|34666.2|34661.4|34676.7|34671.9|34664.2|34659.4|84
1631679600000|2021-09-15 04:20:00|34665.7|34660.9|34663.2|34658.4|34668.7|34663.9|34662.7|34657.9|41
1631679900000|2021-09-15 04:25:00|34663.7|34658.9|34656.7|34651.9|34665.2|34660.4|34653.2|34648.4|131
1631680200000|2021-09-15 04:30:00|34657.2|34652.4|34653.2|34648.4|34660.7|34655.9|34651.2|34646.4|75
1631680500000|2021-09-15 04:35:00|34652.7|34647.9|34648.7|34643.9|34655.7|34650.9|34645.7|34640.9|221
1631680800000|2021-09-15 04:40:00|34647.2|34642.4|34655.2|34650.4|34656.2|34651.4|34646.7|34641.9|97
1631681100000|2021-09-15 04:45:00|34654.7|34649.9|34662.2|34657.4|34668.7|34663.9|34653.2|34648.4|204
1631681400000|2021-09-15 04:50:00|34661.7|34656.9|34663.2|34658.4|34670.2|34665.4|34660.2|34655.4|114
1631681700000|2021-09-15 04:55:00|34663.7|34658.9|34666.7|34661.9|34667.7|34662.9|34662.2|34657.4|74
1631682000000|2021-09-15 05:00:00|34667.2|34662.4|34663.2|34658.4|34671.7|34666.9|34659.7|34654.9|124
1631682300000|2021-09-15 05:05:00|34662.7|34657.9|34648.2|34643.4|34667.2|34662.4|34645.7|34640.9|182
1631682600000|2021-09-15 05:10:00|34647.7|34642.9|34643.2|34638.4|34650.7|34645.9|34635.7|34630.9|196
1631682900000|2021-09-15 05:15:00|34642.7|34637.9|34625.2|34620.4|34645.2|34640.4|34612.7|34607.9|434
1631683200000|2021-09-15 05:20:00|34625.7|34620.9|34642.2|34637.4|34649.7|34644.9|34625.2|34620.4|204
1631683500000|2021-09-15 05:25:00|34641.7|34636.9|34632.2|34627.4|34644.7|34639.9|34631.7|34626.9|110
1631683800000|2021-09-15 05:30:00|34631.7|34626.9|34621.2|34616.4|34641.2|34636.4|34611.7|34606.9|232
1631684100000|2021-09-15 05:35:00|34621.7|34616.9|34617.2|34612.4|34639.2|34634.4|34617.2|34612.4|179
1631684400000|2021-09-15 05:40:00|34616.7|34611.9|34620.2|34615.4|34632.7|34627.9|34616.7|34611.9|129
1631684700000|2021-09-15 05:45:00|34620.7|34615.9|34628.2|34623.4|34629.2|34624.4|34615.7|34610.9|157
1631685000000|2021-09-15 05:50:00|34628.7|34623.9|34640.2|34635.4|34640.2|34635.4|34626.7|34621.9|114
1631685300000|2021-09-15 05:55:00|34639.7|34634.9|34626.2|34621.4|34641.7|34636.9|34625.7|34620.9|200
1631685600000|2021-09-15 06:00:00|34625.6|34622|34611.6|34608|34630.1|34626.5|34600.6|34597|434
1631685900000|2021-09-15 06:05:00|34611.1|34607.5|34605.6|34602|34619.6|34616|34605.6|34602|306
1631686200000|2021-09-15 06:10:00|34606.1|34602.5|34611.6|34608|34613.6|34610|34593.6|34590|226
1631686500000|2021-09-15 06:15:00|34611.1|34607.5|34608.1|34604.5|34613.6|34610|34593.6|34590|239
1631686800000|2021-09-15 06:20:00|34608.6|34605|34622.1|34618.5|34625.1|34621.5|34605.6|34602|215
1631687100000|2021-09-15 06:25:00|34621.6|34618|34611.6|34608|34630.6|34627|34611.6|34608|185
1631687400000|2021-09-15 06:30:00|34611.1|34607.5|34608.6|34605|34619.6|34616|34607.6|34604|130
1631687700000|2021-09-15 06:35:00|34608.1|34604.5|34610.6|34607|34611.1|34607.5|34593.1|34589.5|172
1631688000000|2021-09-15 06:40:00|34610.1|34606.5|34627.6|34624|34630.6|34627|34609.6|34606|228
1631688300000|2021-09-15 06:45:00|34628.1|34624.5|34629.6|34626|34637.1|34633.5|34623.6|34620|215
1631688600000|2021-09-15 06:50:00|34630.1|34626.5|34631.1|34627.5|34638.1|34634.5|34629.6|34626|111
1631688900000|2021-09-15 06:55:00|34630.1|34626.5|34636.6|34633|34648.1|34644.5|34630.1|34626.5|200
1631689200000|2021-09-15 07:00:00|34636.1|34632.5|34631.6|34628|34664.6|34661|34630.6|34627|742
1631689500000|2021-09-15 07:05:00|34632.1|34628.5|34612.1|34608.5|34640.6|34637|34612.1|34608.5|719
1631689800000|2021-09-15 07:10:00|34611.1|34607.5|34604.6|34601|34620.1|34616.5|34600.6|34597|394
1631690100000|2021-09-15 07:15:00|34605.1|34601.5|34637.6|34634|34640.1|34636.5|34603.1|34599.5|229
1631690400000|2021-09-15 07:20:00|34638.1|34634.5|34622.6|34619|34642.6|34639|34620.1|34616.5|243
1631690700000|2021-09-15 07:25:00|34623.1|34619.5|34628.6|34625|34631.1|34627.5|34611.6|34608|107
1631691000000|2021-09-15 07:30:00|34625.6|34622|34627.6|34624|34632.6|34629|34617.1|34613.5|434
1631691300000|2021-09-15 07:35:00|34627.1|34623.5|34620.6|34617|34630.6|34627|34611.6|34608|95
1631691600000|2021-09-15 07:40:00|34621.1|34617.5|34609.1|34605.5|34621.1|34617.5|34604.1|34600.5|169
1631691900000|2021-09-15 07:45:00|34609.6|34606|34611.6|34608|34625.1|34621.5|34607.1|34603.5|259
1631692200000|2021-09-15 07:50:00|34611.1|34607.5|34613.6|34610|34618.6|34615|34606.6|34603|763
1631692500000|2021-09-15 07:55:00|34613.1|34609.5|34616.1|34612.5|34618.6|34615|34604.6|34601|223
1631692800000|2021-09-15 08:00:00|34616.6|34613|34639.6|34636|34643.6|34640|34616.6|34613|338
1631693100000|2021-09-15 08:05:00|34639.1|34635.5|34635.6|34632|34645.6|34642|34632.1|34628.5|199
1631693400000|2021-09-15 08:10:00|34635.1|34631.5|34628.6|34625|34637.6|34634|34628.6|34625|383
1631693700000|2021-09-15 08:15:00|34629.1|34625.5|34637.6|34634|34642.1|34638.5|34626.1|34622.5|189
1631694000000|2021-09-15 08:20:00|34638.1|34634.5|34631.6|34628|34643.1|34639.5|34631.6|34628|365
1631694300000|2021-09-15 08:25:00|34631.1|34627.5|34651.1|34647.5|34655.6|34652|34628.6|34625|309
1631694600000|2021-09-15 08:30:00|34650.6|34647|34656.1|34652.5|34663.6|34660|34650.6|34647|409
1631694900000|2021-09-15 08:35:00|34657.1|34653.5|34666.6|34663|34669.1|34665.5|34656.1|34652.5|251
1631695200000|2021-09-15 08:40:00|34666.1|34662.5|34667.1|34663.5|34675.1|34671.5|34664.1|34660.5|226
1631695500000|2021-09-15 08:45:00|34666.6|34663|34654.6|34651|34670.1|34666.5|34654.1|34650.5|190
1631695800000|2021-09-15 08:50:00|34654.1|34650.5|34650.6|34647|34654.1|34650.5|34643.6|34640|434
1631696100000|2021-09-15 08:55:00|34651.1|34647.5|34645.6|34642|34651.1|34647.5|34640.6|34637|180
1631696400000|2021-09-15 09:00:00|34645.1|34641.5|34647.6|34644|34651.1|34647.5|34643.6|34640|226
1631696700000|2021-09-15 09:05:00|34648.1|34644.5|34648.1|34644.5|34649.6|34646|34645.1|34641.5|88
1631697000000|2021-09-15 09:10:00|34647.6|34644|34642.6|34639|34648.6|34645|34642.1|34638.5|260
1631697300000|2021-09-15 09:15:00|34643.1|34639.5|34652.6|34649|34656.1|34652.5|34642.1|34638.5|313
1631697600000|2021-09-15 09:20:00|34653.1|34649.5|34650.1|34646.5|34659.6|34656|34647.6|34644|533
1631697900000|2021-09-15 09:25:00|34649.1|34645.5|34640.6|34637|34650.1|34646.5|34637.1|34633.5|670
1631698200000|2021-09-15 09:30:00|34641.1|34637.5|34658.6|34655|34659.1|34655.5|34633.6|34630|709
1631698500000|2021-09-15 09:35:00|34658.1|34654.5|34652.1|34648.5|34658.6|34655|34648.1|34644.5|271
1631698800000|2021-09-15 09:40:00|34651.6|34648|34649.6|34646|34651.6|34648|34644.6|34641|112
1631699100000|2021-09-15 09:45:00|34650.1|34646.5|34656.6|34653|34659.1|34655.5|34649.1|34645.5|93
1631699400000|2021-09-15 09:50:00|34657.1|34653.5|34664.6|34661|34679.6|34676|34656.6|34653|268
1631699700000|2021-09-15 09:55:00|34665.1|34661.5|34664.1|34660.5|34670.6|34667|34661.1|34657.5|204
1631700000000|2021-09-15 10:00:00|34664.6|34661|34665.6|34662|34669.6|34666|34661.6|34658|88
1631700300000|2021-09-15 10:05:00|34665.1|34661.5|34666.1|34662.5|34676.1|34672.5|34664.1|34660.5|229
1631700600000|2021-09-15 10:10:00|34665.6|34662|34650.6|34647|34666.1|34662.5|34650.6|34647|190
1631700900000|2021-09-15 10:15:00|34650.1|34646.5|34647.6|34644|34657.1|34653.5|34645.1|34641.5|384
1631701200000|2021-09-15 10:20:00|34647.1|34643.5|34647.6|34644|34649.1|34645.5|34639.1|34635.5|243
1631701500000|2021-09-15 10:25:00|34647.1|34643.5|34652.6|34649|34655.1|34651.5|34646.6|34643|87
1631701800000|2021-09-15 10:30:00|34652.1|34648.5|34645.6|34642|34654.6|34651|34642.1|34638.5|142
1631702100000|2021-09-15 10:35:00|34645.1|34641.5|34642.6|34639|34647.6|34644|34641.1|34637.5|158
1631702400000|2021-09-15 10:40:00|34643.1|34639.5|34631.1|34627.5|34643.1|34639.5|34627.6|34624|170
1631702700000|2021-09-15 10:45:00|34630.6|34627|34608.1|34604.5|34631.1|34627.5|34604.1|34600.5|599
1631703000000|2021-09-15 10:50:00|34608.6|34605|34609.1|34605.5|34614.1|34610.5|34601.6|34598|306
1631703300000|2021-09-15 10:55:00|34609.6|34606|34602.6|34599|34609.6|34606|34589.1|34585.5|430
1631703600000|2021-09-15 11:00:00|34603.1|34599.5|34601.1|34597.5|34608.6|34605|34589.1|34585.5|468
1631703900000|2021-09-15 11:05:00|34600.6|34597|34602.1|34598.5|34606.1|34602.5|34594.6|34591|296
1631704200000|2021-09-15 11:10:00|34602.6|34599|34573.6|34570|34603.6|34600|34571.1|34567.5|438
1631704500000|2021-09-15 11:15:00|34573.1|34569.5|34587.6|34584|34589.1|34585.5|34566.1|34562.5|389
1631704800000|2021-09-15 11:20:00|34587.1|34583.5|34591.1|34587.5|34592.1|34588.5|34571.6|34568|453
1631705100000|2021-09-15 11:25:00|34590.6|34587|34572.6|34569|34595.6|34592|34568.6|34565|413
1631705400000|2021-09-15 11:30:00|34572.1|34568.5|34558.6|34555|34575.6|34572|34558.1|34554.5|934
1631705700000|2021-09-15 11:35:00|34558.1|34554.5|34558.6|34555|34563.1|34559.5|34546.1|34542.5|538
1631706000000|2021-09-15 11:40:00|34559.1|34555.5|34584.6|34581|34585.1|34581.5|34557.1|34553.5|391
1631706300000|2021-09-15 11:45:00|34584.1|34580.5|34579.6|34576|34588.6|34585|34578.6|34575|220
1631706600000|2021-09-15 11:50:00|34579.1|34575.5|34573.6|34570|34586.1|34582.5|34564.1|34560.5|403
1631706900000|2021-09-15 11:55:00|34574.1|34570.5|34575.1|34571.5|34576.1|34572.5|34565.1|34561.5|203
1631707200000|2021-09-15 12:00:00|34575.6|34572|34577.6|34574|34582.6|34579|34570.1|34566.5|799
1631707500000|2021-09-15 12:05:00|34578.1|34574.5|34567.1|34563.5|34581.6|34578|34555.6|34552|502
1631707800000|2021-09-15 12:10:00|34567.6|34564|34557.1|34553.5|34569.1|34565.5|34555.1|34551.5|327
1631708100000|2021-09-15 12:15:00|34556.6|34553|34570.1|34566.5|34580.1|34576.5|34556.6|34553|519
1631708400000|2021-09-15 12:20:00|34569.6|34566|34535.6|34532|34574.6|34571|34531.1|34527.5|786
1631708700000|2021-09-15 12:25:00|34536.6|34533|34521.1|34517.5|34538.6|34535|34502.1|34498.5|1455
1631709000000|2021-09-15 12:30:00|34520.6|34517|34552.6|34549|34579.6|34576|34520.1|34516.5|1442
1631709300000|2021-09-15 12:35:00|34553.6|34550|34570.6|34567|34579.6|34576|34553.6|34550|619
1631709600000|2021-09-15 12:40:00|34571.1|34567.5|34591.1|34587.5|34594.1|34590.5|34567.1|34563.5|676
1631709900000|2021-09-15 12:45:00|34590.6|34587|34591.6|34588|34599.6|34596|34576.1|34572.5|930
1631710200000|2021-09-15 12:50:00|34590.6|34587|34595.6|34592|34604.6|34601|34590.6|34587|847
1631710500000|2021-09-15 12:55:00|34596.1|34592.5|34595.1|34591.5|34601.6|34598|34583.6|34580|602
1631710800000|2021-09-15 13:00:00|34594.6|34591|34610.6|34607|34611.6|34608|34590.1|34586.5|649
1631711100000|2021-09-15 13:05:00|34611.6|34608|34604.6|34601|34616.1|34612.5|34590.6|34587|631
1631711400000|2021-09-15 13:10:00|34605.1|34601.5|34605.1|34601.5|34611.1|34607.5|34592.6|34589|657
1631711700000|2021-09-15 13:15:00|34604.6|34601|34583.1|34579.5|34614.1|34610.5|34581.6|34578|548
1631712000000|2021-09-15 13:20:00|34583.6|34580|34585.6|34582|34600.6|34597|34572.6|34569|920
1631712300000|2021-09-15 13:25:00|34586.1|34582.5|34582.6|34579|34588.6|34585|34572.1|34568.5|1142
1631712600000|2021-09-15 13:30:00|34583.6|34580|34551|34548.6|34593|34590.6|34524|34521.6|6391
1631712900000|2021-09-15 13:35:00|34549|34546.6|34537.5|34535.1|34566.5|34564.1|34521.5|34519.1|3971
1631713200000|2021-09-15 13:40:00|34538.5|34536.1|34596|34593.6|34598|34595.6|34514|34511.6|3757
1631713500000|2021-09-15 13:45:00|34596.5|34594.1|34707|34704.6|34707|34704.6|34595|34592.6|5146
1631713800000|2021-09-15 13:50:00|34707.5|34705.1|34687|34684.6|34710.5|34708.1|34660.5|34658.1|4444
1631714100000|2021-09-15 13:55:00|34686.5|34684.1|34688|34685.6|34717|34714.6|34676.5|34674.1|3496
1631714400000|2021-09-15 14:00:00|34689.5|34687.1|34711|34708.6|34719|34716.6|34671|34668.6|3181
1631714700000|2021-09-15 14:05:00|34711.5|34709.1|34664|34661.6|34716|34713.6|34663.5|34661.1|2807
1631715000000|2021-09-15 14:10:00|34663.5|34661.1|34641.5|34639.1|34678|34675.6|34615.5|34613.1|3653
1631715300000|2021-09-15 14:15:00|34642|34639.6|34666|34663.6|34671.5|34669.1|34594|34591.6|3335
1631715600000|2021-09-15 14:20:00|34666.5|34664.1|34630|34627.6|34676.5|34674.1|34616|34613.6|3018
1631715900000|2021-09-15 14:25:00|34629.5|34627.1|34620.5|34618.1|34660|34657.6|34620|34617.6|2366
1631716200000|2021-09-15 14:30:00|34620|34617.6|34637|34634.6|34669.5|34667.1|34618.5|34616.1|2408
1631716500000|2021-09-15 14:35:00|34636.5|34634.1|34630.5|34628.1|34660|34657.6|34629|34626.6|1485
1631716800000|2021-09-15 14:40:00|34631|34628.6|34591|34588.6|34640|34637.6|34577|34574.6|2568
1631717100000|2021-09-15 14:45:00|34590.5|34588.1|34627.5|34625.1|34631.5|34629.1|34590.5|34588.1|1991
1631717400000|2021-09-15 14:50:00|34627|34624.6|34609.5|34607.1|34643|34640.6|34606.5|34604.1|2100
1631717700000|2021-09-15 14:55:00|34609|34606.6|34653|34650.6|34655.5|34653.1|34601.5|34599.1|1701
1631718000000|2021-09-15 15:00:00|34652.5|34650.1|34653|34650.6|34664.5|34662.1|34635.5|34633.1|1611
1631718300000|2021-09-15 15:05:00|34652.5|34650.1|34658|34655.6|34671|34668.6|34649|34646.6|1347
1631718600000|2021-09-15 15:10:00|34657.5|34655.1|34644|34641.6|34664|34661.6|34643.5|34641.1|887
1631718900000|2021-09-15 15:15:00|34644.5|34642.1|34660|34657.6|34670.5|34668.1|34644.5|34642.1|937
1631719200000|2021-09-15 15:20:00|34660.5|34658.1|34679|34676.6|34686.5|34684.1|34659.5|34657.1|1696
1631719500000|2021-09-15 15:25:00|34679.5|34677.1|34687.5|34685.1|34704|34701.6|34678|34675.6|1559
1631719800000|2021-09-15 15:30:00|34687|34684.6|34666.5|34664.1|34691.5|34689.1|34653.5|34651.1|1718
1631720100000|2021-09-15 15:35:00|34665|34662.6|34675|34672.6|34680|34677.6|34652.5|34650.1|1131
1631720400000|2021-09-15 15:40:00|34675.5|34673.1|34679.5|34677.1|34682.5|34680.1|34664|34661.6|859
1631720700000|2021-09-15 15:45:00|34678.5|34676.1|34656.5|34654.1|34678.5|34676.1|34647.5|34645.1|771
1631721000000|2021-09-15 15:50:00|34657|34654.6|34664.5|34662.1|34666.5|34664.1|34650|34647.6|578
1631721300000|2021-09-15 15:55:00|34664|34661.6|34695.5|34693.1|34697|34694.6|34660.5|34658.1|1057
1631721600000|2021-09-15 16:00:00|34694.5|34692.1|34677.5|34675.1|34695.5|34693.1|34665|34662.6|896
1631721900000|2021-09-15 16:05:00|34678|34675.6|34673.5|34671.1|34683.5|34681.1|34665.5|34663.1|652
1631722200000|2021-09-15 16:10:00|34674|34671.6|34674|34671.6|34685.5|34683.1|34670.5|34668.1|403
1631722500000|2021-09-15 16:15:00|34674.5|34672.1|34692.5|34690.1|34697.5|34695.1|34674.5|34672.1|452
1631722800000|2021-09-15 16:20:00|34692|34689.6|34706.5|34704.1|34708|34705.6|34688|34685.6|845
1631723100000|2021-09-15 16:25:00|34706|34703.6|34720.5|34718.1|34738.5|34736.1|34706|34703.6|1742
1631723400000|2021-09-15 16:30:00|34722|34719.6|34729.5|34727.1|34732|34729.6|34720.5|34718.1|682
1631723700000|2021-09-15 16:35:00|34730|34727.6|34739.5|34737.1|34742.5|34740.1|34729.5|34727.1|1366
1631724000000|2021-09-15 16:40:00|34741.5|34739.1|34784|34781.6|34794.5|34792.1|34739.5|34737.1|3886
1631724300000|2021-09-15 16:45:00|34783.5|34781.1|34767|34764.6|34789|34786.6|34757.5|34755.1|2195
1631724600000|2021-09-15 16:50:00|34767.5|34765.1|34768.5|34766.1|34773|34770.6|34755.5|34753.1|961
1631724900000|2021-09-15 16:55:00|34769|34766.6|34773.5|34771.1|34784.5|34782.1|34769|34766.6|1186
1631725200000|2021-09-15 17:00:00|34774|34771.6|34798|34795.6|34798.5|34796.1|34774|34771.6|976
1631725500000|2021-09-15 17:05:00|34798.5|34796.1|34777.5|34775.1|34809.5|34807.1|34776.5|34774.1|1380
1631725800000|2021-09-15 17:10:00|34776.5|34774.1|34803|34800.6|34807.5|34805.1|34776.5|34774.1|944
1631726100000|2021-09-15 17:15:00|34802.5|34800.1|34800.5|34798.1|34812.5|34810.1|34796.5|34794.1|1034
1631726400000|2021-09-15 17:20:00|34801|34798.6|34815|34812.6|34815.5|34813.1|34801|34798.6|1204
1631726700000|2021-09-15 17:25:00|34815.5|34813.1|34824|34821.6|34830.5|34828.1|34810|34807.6|1518
1631727000000|2021-09-15 17:30:00|34824.5|34822.1|34856|34853.6|34859.5|34857.1|34824.5|34822.1|1678
1631727300000|2021-09-15 17:35:00|34856.5|34854.1|34848.5|34846.1|34859.5|34857.1|34841.5|34839.1|1548
1631727600000|2021-09-15 17:40:00|34849.5|34847.1|34863.5|34861.1|34868|34865.6|34848.5|34846.1|1354
1631727900000|2021-09-15 17:45:00|34864|34861.6|34862.5|34860.1|34885|34882.6|34860.5|34858.1|1459
1631728200000|2021-09-15 17:50:00|34863|34860.6|34853.5|34851.1|34871|34868.6|34849|34846.6|1190
1631728500000|2021-09-15 17:55:00|34854|34851.6|34822.5|34820.1|34855|34852.6|34822.5|34820.1|1113
1631728800000|2021-09-15 18:00:00|34823.5|34821.1|34810.5|34808.1|34838.5|34836.1|34807.5|34805.1|1629
1631729100000|2021-09-15 18:05:00|34812.5|34810.1|34827|34824.6|34828|34825.6|34810|34807.6|1101
1631729400000|2021-09-15 18:10:00|34827.5|34825.1|34810.5|34808.1|34837.5|34835.1|34810.5|34808.1|829
1631729700000|2021-09-15 18:15:00|34811|34808.6|34795.5|34793.1|34825.5|34823.1|34792.5|34790.1|1169
1631730000000|2021-09-15 18:20:00|34797.5|34795.1|34788|34785.6|34806.5|34804.1|34782.5|34780.1|819
1631730300000|2021-09-15 18:25:00|34788.5|34786.1|34811.5|34809.1|34821.5|34819.1|34788.5|34786.1|1435
1631730600000|2021-09-15 18:30:00|34812|34809.6|34820.5|34818.1|34823|34820.6|34807.5|34805.1|648
1631730900000|2021-09-15 18:35:00|34822|34819.6|34827|34824.6|34839.5|34837.1|34818|34815.6|1003
1631731200000|2021-09-15 18:40:00|34827.5|34825.1|34808|34805.6|34840|34837.6|34804|34801.6|1810
1631731500000|2021-09-15 18:45:00|34810|34807.6|34822|34819.6|34829.5|34827.1|34807|34804.6|685
1631731800000|2021-09-15 18:50:00|34822.5|34820.1|34801|34798.6|34827.5|34825.1|34793|34790.6|778
1631732100000|2021-09-15 18:55:00|34801.5|34799.1|34792|34789.6|34811.5|34809.1|34787.5|34785.1|821
1631732400000|2021-09-15 19:00:00|34792.5|34790.1|34806|34803.6|34808.5|34806.1|34783|34780.6|1036
1631732700000|2021-09-15 19:05:00|34806.5|34804.1|34812|34809.6|34813.5|34811.1|34796.5|34794.1|632
1631733000000|2021-09-15 19:10:00|34812.5|34810.1|34838.5|34836.1|34838.5|34836.1|34808|34805.6|821
1631733300000|2021-09-15 19:15:00|34838|34835.6|34852.5|34850.1|34852.5|34850.1|34833|34830.6|1128
1631733600000|2021-09-15 19:20:00|34853|34850.6|34834.5|34832.1|34857|34854.6|34821|34818.6|1386
1631733900000|2021-09-15 19:25:00|34835|34832.6|34832|34829.6|34842.5|34840.1|34826|34823.6|962
1631734200000|2021-09-15 19:30:00|34832.5|34830.1|34848.5|34846.1|34856.5|34854.1|34823.5|34821.1|1190
1631734500000|2021-09-15 19:35:00|34850|34847.6|34864|34861.6|34871|34868.6|34843.5|34841.1|1624
1631734800000|2021-09-15 19:40:00|34863.5|34861.1|34862|34859.6|34866.5|34864.1|34850.5|34848.1|929
1631735100000|2021-09-15 19:45:00|34862.5|34860.1|34841|34838.6|34865.5|34863.1|34839|34836.6|1428
1631735400000|2021-09-15 19:50:00|34840.5|34838.1|34831.3|34828.9|34856.3|34853.9|34825.3|34822.9|1491
1631735700000|2021-09-15 19:55:00|34830.8|34828.4|34826.8|34824.4|34831.3|34828.9|34806.8|34804.4|4289
1631736000000|2021-09-15 20:00:00|34828|34823.2|34834.5|34829.7|34837|34832.2|34809|34804.2|2334
1631736300000|2021-09-15 20:05:00|34834|34829.2|34838|34833.2|34840|34835.2|34831.5|34826.7|427
1631736600000|2021-09-15 20:10:00|34837.5|34832.7|34843|34838.2|34847.5|34842.7|34832|34827.2|673
1631736900000|2021-09-15 20:15:00|34843.5|34838.7|34824.5|34819.7|34843.5|34838.7|34824|34819.2|465
1631737200000|2021-09-15 20:20:00|34824|34819.2|34832.5|34827.7|34832.5|34827.7|34822|34817.2|97
1631737500000|2021-09-15 20:25:00|34832|34827.2|34840.5|34835.7|34842|34837.2|34831|34826.2|46
1631737800000|2021-09-15 20:30:00|34841|34836.2|34838.5|34833.7|34841.5|34836.7|34836|34831.2|58
1631738100000|2021-09-15 20:35:00|34838|34833.2|34852.5|34847.7|34854|34849.2|34837.5|34832.7|144
1631738400000|2021-09-15 20:40:00|34852|34847.2|34863|34858.2|34863|34858.2|34852|34847.2|107
1631738700000|2021-09-15 20:45:00|34862.5|34857.7|34865|34860.2|34865|34860.2|34859|34854.2|173
1631739000000|2021-09-15 20:50:00|34864.5|34859.7|34857.5|34852.7|34864.5|34859.7|34856|34851.2|148
1631739300000|2021-09-15 20:55:00|34858|34853.2|34856.8|34847|34858|34853.2|34852.5|34846.2|98
1631739600000|2021-09-15 21:00:00|34857.1|34847.3|34855.4|34845.6|34857.1|34847.3|34851.5|34841.7|2
1631739900000|2021-09-15 21:05:00|34853.7|34843.9|34853|34843.2|34853.7|34843.9|34850.5|34840.7|0
1631740200000|2021-09-15 21:10:00|34851.6|34841.8|34850.5|34840.7|34852.8|34843|34848.5|34838.7|0
1631740500000|2021-09-15 21:15:00|34850.4|34840.6|34845.9|34836.1|34850.4|34840.6|34842.7|34832.9|0
1631740800000|2021-09-15 21:20:00|34842.5|34832.7|34844.6|34834.8|34847|34837.2|34842.5|34832.7|0
1631741100000|2021-09-15 21:25:00|34845.1|34835.3|34846.9|34837.1|34847.6|34837.8|34843|34833.2|0
1631741400000|2021-09-15 21:30:00|34847.2|34837.4|34849|34839.2|34849|34839.2|34847.2|34837.4|0
1631741700000|2021-09-15 21:35:00|34849.8|34840|34851.7|34841.9|34852.9|34843.1|34849.8|34840|0
1631742000000|2021-09-15 21:40:00|34852.2|34842.4|34849.5|34839.7|34852.2|34842.4|34849.5|34839.7|0
1631742300000|2021-09-15 21:45:00|34849.1|34839.3|34848.8|34839|34849.1|34839.3|34847.4|34837.6|0
1631742600000|2021-09-15 21:50:00|34849.1|34839.3|34848.9|34839.1|34850.9|34841.1|34848.1|34838.3|0
1631742900000|2021-09-15 21:55:00|34849.1|34839.3|34850.4|34840.6|34850.7|34840.9|34848.9|34839.1|0
1631743200000|2021-09-15 22:00:00|34853.5|34848.7|34847.5|34842.7|34855.5|34850.7|34843.5|34838.7|120
1631743500000|2021-09-15 22:05:00|34849|34844.2|34848.5|34843.7|34852.5|34847.7|34847.5|34842.7|45
1631743800000|2021-09-15 22:10:00|34849|34844.2|34856.5|34851.7|34856.5|34851.7|34849|34844.2|44
1631744100000|2021-09-15 22:15:00|34855.5|34850.7|34852.5|34847.7|34857.5|34852.7|34852.5|34847.7|67
1631744400000|2021-09-15 22:20:00|34853|34848.2|34854.5|34849.7|34855|34850.2|34850|34845.2|36
1631744700000|2021-09-15 22:25:00|34853.5|34848.7|34854.5|34849.7|34855|34850.2|34852|34847.2|14
1631745000000|2021-09-15 22:30:00|34855|34850.2|34850.5|34845.7|34855|34850.2|34850|34845.2|42
1631745300000|2021-09-15 22:35:00|34850|34845.2|34850|34845.2|34851|34846.2|34845.5|34840.7|92
1631745600000|2021-09-15 22:40:00|34849.5|34844.7|34855.5|34850.7|34855.5|34850.7|34848.5|34843.7|161
1631745900000|2021-09-15 22:45:00|34856|34851.2|34854.5|34849.7|34861|34856.2|34853|34848.2|96
1631746200000|2021-09-15 22:50:00|34854|34849.2|34852.5|34847.7|34856.5|34851.7|34850.5|34845.7|42
1631746500000|2021-09-15 22:55:00|34853.5|34848.7|34856.5|34851.7|34859.5|34854.7|34852.5|34847.7|29
1631746800000|2021-09-15 23:00:00|34856|34851.2|34844.5|34839.7|34856.5|34851.7|34841|34836.2|101
1631747100000|2021-09-15 23:05:00|34845.5|34840.7|34838.5|34833.7|34846.5|34841.7|34838|34833.2|71
1631747400000|2021-09-15 23:10:00|34838|34833.2|34836.5|34831.7|34841.5|34836.7|34835.5|34830.7|43
1631747700000|2021-09-15 23:15:00|34836|34831.2|34844.5|34839.7|34844.5|34839.7|34835.5|34830.7|48
1631748000000|2021-09-15 23:20:00|34844|34839.2|34842.5|34837.7|34848|34843.2|34840|34835.2|58
1631748300000|2021-09-15 23:25:00|34842|34837.2|34840|34835.2|34844.5|34839.7|34839.5|34834.7|40
1631748600000|2021-09-15 23:30:00|34840.5|34835.7|34835|34830.2|34843|34838.2|34835|34830.2|64
1631748900000|2021-09-15 23:35:00|34834.5|34829.7|34840.5|34835.7|34841|34836.2|34833|34828.2|63
1631749200000|2021-09-15 23:40:00|34841|34836.2|34848|34843.2|34850|34845.2|34837|34832.2|284
1631749500000|2021-09-15 23:45:00|34848.5|34843.7|34850.5|34845.7|34853.5|34848.7|34846.5|34841.7|67
1631749800000|2021-09-15 23:50:00|34851|34846.2|34847.5|34842.7|34853|34848.2|34846|34841.2|66
1631750100000|2021-09-15 23:55:00|34847|34842.2|34844.5|34839.7|34852|34847.2|34841|34836.2|65
1631750400000|2021-09-16 00:00:00|34844|34839.2|34840.5|34835.7|34846.5|34841.7|34827|34822.2|205
1631750700000|2021-09-16 00:05:00|34841|34836.2|34837.5|34832.7|34844.5|34839.7|34828.5|34823.7|116
1631751000000|2021-09-16 00:10:00|34837|34832.2|34831.5|34826.7|34837|34832.2|34828.5|34823.7|82
1631751300000|2021-09-16 00:15:00|34832|34827.2|34829.5|34824.7|34835.5|34830.7|34827|34822.2|90
1631751600000|2021-09-16 00:20:00|34830|34825.2|34830.5|34825.7|34834.5|34829.7|34827|34822.2|59
1631751900000|2021-09-16 00:25:00|34830|34825.2|34836.5|34831.7|34840.5|34835.7|34828.5|34823.7|68
1631752200000|2021-09-16 00:30:00|34837|34832.2|34839.5|34834.7|34846.5|34841.7|34835.5|34830.7|104
1631752500000|2021-09-16 00:35:00|34840|34835.2|34844|34839.2|34845|34840.2|34837|34832.2|96
1631752800000|2021-09-16 00:40:00|34845|34840.2|34846.5|34841.7|34848.5|34843.7|34837.5|34832.7|106
1631753100000|2021-09-16 00:45:00|34847|34842.2|34850.5|34845.7|34851.5|34846.7|34843.5|34838.7|77
1631753400000|2021-09-16 00:50:00|34849.5|34844.7|34845.5|34840.7|34852|34847.2|34843|34838.2|51
1631753700000|2021-09-16 00:55:00|34846|34841.2|34837.5|34832.7|34847.5|34842.7|34837.5|34832.7|61
1631754000000|2021-09-16 01:00:00|34838|34833.2|34832.5|34827.7|34839.5|34834.7|34829.5|34824.7|106
1631754300000|2021-09-16 01:05:00|34833|34828.2|34846|34841.2|34848.5|34843.7|34833|34828.2|98
1631754600000|2021-09-16 01:10:00|34845.5|34840.7|34851.5|34846.7|34853|34848.2|34843|34838.2|126
1631754900000|2021-09-16 01:15:00|34852|34847.2|34852.5|34847.7|34854.5|34849.7|34844.5|34839.7|101
1631755200000|2021-09-16 01:20:00|34853|34848.2|34837|34832.2|34860.5|34855.7|34830.5|34825.7|175
1631755500000|2021-09-16 01:25:00|34836.5|34831.7|34835.5|34830.7|34840|34835.2|34831.5|34826.7|64
1631755800000|2021-09-16 01:30:00|34836|34831.2|34816.5|34811.7|34839.5|34834.7|34815.5|34810.7|365
1631756100000|2021-09-16 01:35:00|34816|34811.2|34825.5|34820.7|34830|34825.2|34815.5|34810.7|151
1631756400000|2021-09-16 01:40:00|34825|34820.2|34824.5|34819.7|34832.5|34827.7|34823|34818.2|78
1631756700000|2021-09-16 01:45:00|34822.5|34817.7|34816|34811.2|34824.5|34819.7|34816|34811.2|101
1631757000000|2021-09-16 01:50:00|34816.5|34811.7|34812.5|34807.7|34817|34812.2|34811|34806.2|80
1631757300000|2021-09-16 01:55:00|34812|34807.2|34804|34799.2|34813.5|34808.7|34802|34797.2|149
1631757600000|2021-09-16 02:00:00|34804.5|34799.7|34802.5|34797.7|34807.5|34802.7|34794|34789.2|257
1631757900000|2021-09-16 02:05:00|34802|34797.2|34811.5|34806.7|34812.5|34807.7|34801|34796.2|123
1631758200000|2021-09-16 02:10:00|34811|34806.2|34805.5|34800.7|34813.5|34808.7|34802|34797.2|96
1631758500000|2021-09-16 02:15:00|34805|34800.2|34800.5|34795.7|34805.5|34800.7|34792|34787.2|111
1631758800000|2021-09-16 02:20:00|34800|34795.2|34812|34807.2|34814.5|34809.7|34798.5|34793.7|131
1631759100000|2021-09-16 02:25:00|34812.5|34807.7|34813.5|34808.7|34817|34812.2|34800.5|34795.7|156
1631759400000|2021-09-16 02:30:00|34814|34809.2|34821.5|34816.7|34824|34819.2|34809.5|34804.7|142
1631759700000|2021-09-16 02:35:00|34822|34817.2|34819.5|34814.7|34823.5|34818.7|34814.5|34809.7|94
1631760000000|2021-09-16 02:40:00|34820|34815.2|34821.5|34816.7|34827|34822.2|34816.5|34811.7|60
1631760300000|2021-09-16 02:45:00|34822|34817.2|34826.5|34821.7|34833|34828.2|34821|34816.2|46
1631760600000|2021-09-16 02:50:00|34827|34822.2|34830.5|34825.7|34831.5|34826.7|34824|34819.2|52
1631760900000|2021-09-16 02:55:00|34830|34825.2|34825.5|34820.7|34833.5|34828.7|34819|34814.2|93
1631761200000|2021-09-16 03:00:00|34825|34820.2|34824.5|34819.7|34828.5|34823.7|34817|34812.2|82
1631761500000|2021-09-16 03:05:00|34824|34819.2|34830.5|34825.7|34836.5|34831.7|34822|34817.2|108
1631761800000|2021-09-16 03:10:00|34830|34825.2|34823.5|34818.7|34830.5|34825.7|34823.5|34818.7|61
1631762100000|2021-09-16 03:15:00|34823|34818.2|34824.5|34819.7|34828|34823.2|34821|34816.2|47
1631762400000|2021-09-16 03:20:00|34824|34819.2|34817.5|34812.7|34826|34821.2|34811.5|34806.7|72
1631762700000|2021-09-16 03:25:00|34817|34812.2|34810.5|34805.7|34820|34815.2|34810.5|34805.7|42
1631763000000|2021-09-16 03:30:00|34810|34805.2|34805.5|34800.7|34814.5|34809.7|34800|34795.2|104
1631763300000|2021-09-16 03:35:00|34805|34800.2|34795.5|34790.7|34807|34802.2|34794.5|34789.7|73
1631763600000|2021-09-16 03:40:00|34796|34791.2|34794.5|34789.7|34802.5|34797.7|34791|34786.2|112
1631763900000|2021-09-16 03:45:00|34794|34789.2|34792.5|34787.7|34798.5|34793.7|34788|34783.2|134
1631764200000|2021-09-16 03:50:00|34793|34788.2|34791.5|34786.7|34795.5|34790.7|34788.5|34783.7|69
1631764500000|2021-09-16 03:55:00|34792|34787.2|34787.5|34782.7|34792|34787.2|34784.5|34779.7|137
1631764800000|2021-09-16 04:00:00|34788|34783.2|34800.5|34795.7|34807.5|34802.7|34788|34783.2|212
1631765100000|2021-09-16 04:05:00|34801|34796.2|34796.5|34791.7|34804|34799.2|34793|34788.2|87
1631765400000|2021-09-16 04:10:00|34796|34791.2|34792.5|34787.7|34798|34793.2|34792|34787.2|57
1631765700000|2021-09-16 04:15:00|34792|34787.2|34791|34786.2|34792|34787.2|34789|34784.2|58
1631766000000|2021-09-16 04:20:00|34790.5|34785.7|34793.5|34788.7|34794|34789.2|34787|34782.2|71
1631766300000|2021-09-16 04:25:00|34794|34789.2|34787|34782.2|34796.5|34791.7|34786.5|34781.7|44
1631766600000|2021-09-16 04:30:00|34786.5|34781.7|34797.5|34792.7|34800.5|34795.7|34784|34779.2|116
1631766900000|2021-09-16 04:35:00|34797|34792.2|34797.5|34792.7|34800.5|34795.7|34794.5|34789.7|47
1631767200000|2021-09-16 04:40:00|34798|34793.2|34803|34798.2|34803.5|34798.7|34797|34792.2|80
1631767500000|2021-09-16 04:45:00|34803.5|34798.7|34809|34804.2|34813|34808.2|34803.5|34798.7|129
1631767800000|2021-09-16 04:50:00|34808.5|34803.7|34805.5|34800.7|34808.5|34803.7|34801.5|34796.7|82
1631768100000|2021-09-16 04:55:00|34806|34801.2|34802.5|34797.7|34807.5|34802.7|34799.5|34794.7|64
1631768400000|2021-09-16 05:00:00|34802|34797.2|34805.5|34800.7|34812|34807.2|34798.5|34793.7|85
1631768700000|2021-09-16 05:05:00|34805|34800.2|34805.5|34800.7|34815.5|34810.7|34804|34799.2|122
1631769000000|2021-09-16 05:10:00|34806|34801.2|34802.5|34797.7|34807|34802.2|34796|34791.2|79
1631769300000|2021-09-16 05:15:00|34803|34798.2|34797.5|34792.7|34806|34801.2|34795|34790.2|142
1631769600000|2021-09-16 05:20:00|34798|34793.2|34798.5|34793.7|34799|34794.2|34787|34782.2|107
1631769900000|2021-09-16 05:25:00|34799|34794.2|34800.5|34795.7|34802.5|34797.7|34796|34791.2|42
1631770200000|2021-09-16 05:30:00|34800|34795.2|34784.5|34779.7|34800.5|34795.7|34783.5|34778.7|105
1631770500000|2021-09-16 05:35:00|34785|34780.2|34772|34767.2|34787|34782.2|34770|34765.2|287
1631770800000|2021-09-16 05:40:00|34771.5|34766.7|34783.5|34778.7|34789.5|34784.7|34771.5|34766.7|193
1631771100000|2021-09-16 05:45:00|34784.5|34779.7|34789.5|34784.7|34793|34788.2|34781|34776.2|170
1631771400000|2021-09-16 05:50:00|34789|34784.2|34792.5|34787.7|34792.5|34787.7|34784|34779.2|136
1631771700000|2021-09-16 05:55:00|34792|34787.2|34794.5|34789.7|34805.5|34800.7|34790.5|34785.7|402
1631772000000|2021-09-16 06:00:00|34793.9|34790.3|34800.9|34797.3|34807.4|34803.8|34788.4|34784.8|265
1631772300000|2021-09-16 06:05:00|34800.4|34796.8|34815.9|34812.3|34822.9|34819.3|34798.9|34795.3|228
1631772600000|2021-09-16 06:10:00|34816.4|34812.8|34813.9|34810.3|34825.4|34821.8|34813.9|34810.3|115
1631772900000|2021-09-16 06:15:00|34814.4|34810.8|34811.9|34808.3|34822.9|34819.3|34809.9|34806.3|208
1631773200000|2021-09-16 06:20:00|34811.4|34807.8|34808.9|34805.3|34815.9|34812.3|34806.4|34802.8|95
1631773500000|2021-09-16 06:25:00|34809.4|34805.8|34812.9|34809.3|34813.4|34809.8|34805.4|34801.8|59
1631773800000|2021-09-16 06:30:00|34812.4|34808.8|34804.4|34800.8|34812.4|34808.8|34797.9|34794.3|116
1631774100000|2021-09-16 06:35:00|34804.9|34801.3|34804.9|34801.3|34809.4|34805.8|34800.4|34796.8|93
1631774400000|2021-09-16 06:40:00|34804.4|34800.8|34800.9|34797.3|34809.4|34805.8|34799.9|34796.3|124
1631774700000|2021-09-16 06:45:00|34801.4|34797.8|34787.9|34784.3|34802.9|34799.3|34785.4|34781.8|162
1631775000000|2021-09-16 06:50:00|34787.4|34783.8|34800.9|34797.3|34802.4|34798.8|34787.4|34783.8|109
1631775300000|2021-09-16 06:55:00|34800.4|34796.8|34802.9|34799.3|34810.9|34807.3|34798.4|34794.8|181
1631775600000|2021-09-16 07:00:00|34802.4|34798.8|34821.9|34818.3|34821.9|34818.3|34796.4|34792.8|457
1631775900000|2021-09-16 07:05:00|34822.4|34818.8|34809.9|34806.3|34824.9|34821.3|34809.4|34805.8|226
1631776200000|2021-09-16 07:10:00|34810.4|34806.8|34818.9|34815.3|34820.9|34817.3|34794.4|34790.8|284
1631776500000|2021-09-16 07:15:00|34819.4|34815.8|34831.9|34828.3|34833.9|34830.3|34814.4|34810.8|243
1631776800000|2021-09-16 07:20:00|34832.4|34828.8|34837.9|34834.3|34840.9|34837.3|34823.9|34820.3|458
1631777100000|2021-09-16 07:25:00|34837.4|34833.8|34826.9|34823.3|34839.9|34836.3|34819.4|34815.8|310
1631777400000|2021-09-16 07:30:00|34827.4|34823.8|34802.9|34799.3|34828.9|34825.3|34802.4|34798.8|419
1631777700000|2021-09-16 07:35:00|34803.4|34799.8|34796.9|34793.3|34820.9|34817.3|34796.9|34793.3|438
1631778000000|2021-09-16 07:40:00|34796.4|34792.8|34802.9|34799.3|34813.9|34810.3|34791.9|34788.3|313
1631778300000|2021-09-16 07:45:00|34802.4|34798.8|34791.4|34787.8|34809.9|34806.3|34788.4|34784.8|215
1631778600000|2021-09-16 07:50:00|34790.9|34787.3|34783.4|34779.8|34799.9|34796.3|34783.4|34779.8|292
1631778900000|2021-09-16 07:55:00|34783.9|34780.3|34816.9|34813.3|34823.9|34820.3|34783.4|34779.8|289
1631779200000|2021-09-16 08:00:00|34816.4|34812.8|34820.9|34817.3|34821.9|34818.3|34799.9|34796.3|251
1631779500000|2021-09-16 08:05:00|34820.4|34816.8|34826.9|34823.3|34828.9|34825.3|34813.9|34810.3|188
1631779800000|2021-09-16 08:10:00|34826.4|34822.8|34822.9|34819.3|34828.4|34824.8|34821.4|34817.8|196
1631780100000|2021-09-16 08:15:00|34822.4|34818.8|34828.9|34825.3|34831.4|34827.8|34810.4|34806.8|253
1631780400000|2021-09-16 08:20:00|34828.4|34824.8|34814.9|34811.3|34836.4|34832.8|34814.4|34810.8|274
1631780700000|2021-09-16 08:25:00|34815.4|34811.8|34823.9|34820.3|34826.9|34823.3|34811.4|34807.8|150
1631781000000|2021-09-16 08:30:00|34823.4|34819.8|34825.9|34822.3|34835.9|34832.3|34821.4|34817.8|189
1631781300000|2021-09-16 08:35:00|34826.4|34822.8|34818.9|34815.3|34827.4|34823.8|34806.9|34803.3|236
1631781600000|2021-09-16 08:40:00|34818.4|34814.8|34828.9|34825.3|34829.4|34825.8|34815.9|34812.3|184
1631781900000|2021-09-16 08:45:00|34828.4|34824.8|34820.9|34817.3|34837.9|34834.3|34817.9|34814.3|351
1631782200000|2021-09-16 08:50:00|34820.4|34816.8|34815.9|34812.3|34825.4|34821.8|34808.4|34804.8|243
1631782500000|2021-09-16 08:55:00|34815.4|34811.8|34811.4|34807.8|34816.4|34812.8|34808.4|34804.8|88
1631782800000|2021-09-16 09:00:00|34811.9|34808.3|34816.9|34813.3|34820.4|34816.8|34809.9|34806.3|73
1631783100000|2021-09-16 09:05:00|34817.4|34813.8|34812.9|34809.3|34817.9|34814.3|34808.9|34805.3|163
1631783400000|2021-09-16 09:10:00|34810.4|34806.8|34809.9|34806.3|34815.4|34811.8|34805.4|34801.8|196
1631783700000|2021-09-16 09:15:00|34809.4|34805.8|34813.9|34810.3|34814.4|34810.8|34800.9|34797.3|240
1631784000000|2021-09-16 09:20:00|34814.4|34810.8|34809.4|34805.8|34814.9|34811.3|34804.4|34800.8|93
1631784300000|2021-09-16 09:25:00|34809.9|34806.3|34811.9|34808.3|34817.9|34814.3|34808.4|34804.8|68
1631784600000|2021-09-16 09:30:00|34811.4|34807.8|34801.9|34798.3|34811.9|34808.3|34797.9|34794.3|146
1631784900000|2021-09-16 09:35:00|34802.4|34798.8|34798.9|34795.3|34804.4|34800.8|34792.4|34788.8|139
1631785200000|2021-09-16 09:40:00|34799.4|34795.8|34796.9|34793.3|34803.4|34799.8|34794.9|34791.3|132
1631785500000|2021-09-16 09:45:00|34796.4|34792.8|34782.9|34779.3|34797.4|34793.8|34770.4|34766.8|388
1631785800000|2021-09-16 09:50:00|34782.4|34778.8|34782.9|34779.3|34791.4|34787.8|34781.9|34778.3|166
1631786100000|2021-09-16 09:55:00|34782.4|34778.8|34787.9|34784.3|34789.9|34786.3|34777.9|34774.3|108
1631786400000|2021-09-16 10:00:00|34787.4|34783.8|34789.9|34786.3|34790.9|34787.3|34781.9|34778.3|160
1631786700000|2021-09-16 10:05:00|34789.4|34785.8|34795.9|34792.3|34801.9|34798.3|34789.4|34785.8|130
1631787000000|2021-09-16 10:10:00|34795.4|34791.8|34792.9|34789.3|34795.4|34791.8|34789.4|34785.8|116
1631787300000|2021-09-16 10:15:00|34792.4|34788.8|34798.4|34794.8|34799.4|34795.8|34791.9|34788.3|229
1631787600000|2021-09-16 10:20:00|34797.9|34794.3|34792.9|34789.3|34798.9|34795.3|34791.9|34788.3|64
1631787900000|2021-09-16 10:25:00|34793.4|34789.8|34782.9|34779.3|34794.4|34790.8|34780.4|34776.8|104
1631788200000|2021-09-16 10:30:00|34783.4|34779.8|34787.9|34784.3|34792.9|34789.3|34781.4|34777.8|270
1631788500000|2021-09-16 10:35:00|34787.4|34783.8|34784.9|34781.3|34794.9|34791.3|34783.9|34780.3|91
1631788800000|2021-09-16 10:40:00|34784.4|34780.8|34784.4|34780.8|34785.9|34782.3|34779.4|34775.8|133
1631789100000|2021-09-16 10:45:00|34784.9|34781.3|34790.4|34786.8|34791.9|34788.3|34782.9|34779.3|95
1631789400000|2021-09-16 10:50:00|34789.9|34786.3|34794.9|34791.3|34794.9|34791.3|34786.4|34782.8|71
1631789700000|2021-09-16 10:55:00|34794.4|34790.8|34800.9|34797.3|34802.9|34799.3|34793.4|34789.8|168
1631790000000|2021-09-16 11:00:00|34800.4|34796.8|34815.4|34811.8|34821.4|34817.8|34798.4|34794.8|336
1631790300000|2021-09-16 11:05:00|34814.9|34811.3|34811.9|34808.3|34820.4|34816.8|34807.9|34804.3|149
1631790600000|2021-09-16 11:10:00|34811.4|34807.8|34814.9|34811.3|34816.4|34812.8|34811.4|34807.8|52
1631790900000|2021-09-16 11:15:00|34815.4|34811.8|34818.4|34814.8|34823.9|34820.3|34815.4|34811.8|122
1631791200000|2021-09-16 11:20:00|34817.9|34814.3|34812.9|34809.3|34818.9|34815.3|34809.4|34805.8|121
1631791500000|2021-09-16 11:25:00|34813.4|34809.8|34810.9|34807.3|34813.9|34810.3|34800.4|34796.8|166
1631791800000|2021-09-16 11:30:00|34810.4|34806.8|34798.4|34794.8|34810.9|34807.3|34797.9|34794.3|327
1631792100000|2021-09-16 11:35:00|34793.9|34790.3|34793.9|34790.3|34796.4|34792.8|34784.4|34780.8|538
1631792400000|2021-09-16 11:40:00|34794.4|34790.8|34787.9|34784.3|34800.4|34796.8|34787.9|34784.3|168
1631792700000|2021-09-16 11:45:00|34788.4|34784.8|34782.9|34779.3|34791.4|34787.8|34776.4|34772.8|194
1631793000000|2021-09-16 11:50:00|34782.4|34778.8|34781.9|34778.3|34784.4|34780.8|34778.4|34774.8|112
1631793300000|2021-09-16 11:55:00|34781.4|34777.8|34778.9|34775.3|34782.4|34778.8|34770.9|34767.3|295
1631793600000|2021-09-16 12:00:00|34778.4|34774.8|34753.4|34749.8|34778.9|34775.3|34749.4|34745.8|943
1631793900000|2021-09-16 12:05:00|34753.9|34750.3|34756.4|34752.8|34763.4|34759.8|34744.4|34740.8|493
1631794200000|2021-09-16 12:10:00|34756.9|34753.3|34766.9|34763.3|34767.4|34763.8|34753.4|34749.8|368
1631794500000|2021-09-16 12:15:00|34767.4|34763.8|34771.4|34767.8|34777.4|34773.8|34764.9|34761.3|529
1631794800000|2021-09-16 12:20:00|34771.9|34768.3|34752.4|34748.8|34776.4|34772.8|34740.4|34736.8|707
1631795100000|2021-09-16 12:25:00|34753.9|34750.3|34761.9|34758.3|34762.9|34759.3|34735.4|34731.8|736
1631795400000|2021-09-16 12:30:00|34763.9|34760.3|34821.9|34818.3|34841.4|34837.8|34753.9|34750.3|2318
1631795700000|2021-09-16 12:35:00|34821.4|34817.8|34829.4|34825.8|34837.4|34833.8|34810.9|34807.3|863
1631796000000|2021-09-16 12:40:00|34827.9|34824.3|34833.4|34829.8|34839.9|34836.3|34822.4|34818.8|638
1631796300000|2021-09-16 12:45:00|34833.9|34830.3|34830.9|34827.3|34843.4|34839.8|34826.9|34823.3|435
1631796600000|2021-09-16 12:50:00|34831.4|34827.8|34844.9|34841.3|34860.4|34856.8|34828.9|34825.3|932
1631796900000|2021-09-16 12:55:00|34844.4|34840.8|34847.9|34844.3|34851.9|34848.3|34834.9|34831.3|444
1631797200000|2021-09-16 13:00:00|34848.4|34844.8|34852.4|34848.8|34860.9|34857.3|34844.4|34840.8|519
1631797500000|2021-09-16 13:05:00|34851.9|34848.3|34839.9|34836.3|34857.9|34854.3|34832.9|34829.3|567
1631797800000|2021-09-16 13:10:00|34840.4|34836.8|34823.9|34820.3|34847.9|34844.3|34818.9|34815.3|480
1631798100000|2021-09-16 13:15:00|34823.4|34819.8|34840.9|34837.3|34850.4|34846.8|34822.4|34818.8|457
1631798400000|2021-09-16 13:20:00|34840.4|34836.8|34847.9|34844.3|34849.9|34846.3|34831.4|34827.8|344
1631798700000|2021-09-16 13:25:00|34848.9|34845.3|34829.9|34826.3|34848.9|34845.3|34820.4|34816.8|794
1631799000000|2021-09-16 13:30:00|34829.3|34826.9|34902.3|34899.9|34945.3|34942.9|34824.3|34821.9|6701
1631799300000|2021-09-16 13:35:00|34903.3|34900.9|34892.3|34889.9|34908.8|34906.4|34853.3|34850.9|4032
1631799600000|2021-09-16 13:40:00|34892.8|34890.4|34826.3|34823.9|34895.8|34893.4|34811.3|34808.9|2973
1631799900000|2021-09-16 13:45:00|34826.8|34824.4|34781.3|34778.9|34841.8|34839.4|34743.3|34740.9|4320
1631800200000|2021-09-16 13:50:00|34781.8|34779.4|34718.8|34716.4|34805.8|34803.4|34712.3|34709.9|4043
1631800500000|2021-09-16 13:55:00|34719.3|34716.9|34733.8|34731.4|34755.8|34753.4|34702.8|34700.4|3424
1631800800000|2021-09-16 14:00:00|34730.3|34727.9|34657.3|34654.9|34730.3|34727.9|34646.3|34643.9|5529
1631801100000|2021-09-16 14:05:00|34656.8|34654.4|34714.3|34711.9|34720.3|34717.9|34656.8|34654.4|2794
1631801400000|2021-09-16 14:10:00|34713.8|34711.4|34658.8|34656.4|34715.3|34712.9|34655.3|34652.9|2264
1631801700000|2021-09-16 14:15:00|34658.3|34655.9|34638.3|34635.9|34667.3|34664.9|34623.8|34621.4|3105
1631802000000|2021-09-16 14:20:00|34637.8|34635.4|34630.3|34627.9|34658.8|34656.4|34613.3|34610.9|2448
1631802300000|2021-09-16 14:25:00|34629.8|34627.4|34662.8|34660.4|34668.8|34666.4|34617.3|34614.9|2170
1631802600000|2021-09-16 14:30:00|34662.3|34659.9|34675.8|34673.4|34679.8|34677.4|34628.8|34626.4|1849
1631802900000|2021-09-16 14:35:00|34675.3|34672.9|34677.3|34674.9|34687.8|34685.4|34641.3|34638.9|1869
1631803200000|2021-09-16 14:40:00|34677.8|34675.4|34647.3|34644.9|34679.3|34676.9|34624.3|34621.9|2359
1631803500000|2021-09-16 14:45:00|34647.8|34645.4|34637.1|34634.7|34652.4|34650|34622.8|34620.4|1725
1631803800000|2021-09-16 14:50:00|34637.6|34635.2|34561.6|34559.2|34637.6|34635.2|34558.1|34555.7|2944
1631804100000|2021-09-16 14:55:00|34558.1|34555.7|34576.1|34573.7|34583.1|34580.7|34538.6|34536.2|2980
1631804400000|2021-09-16 15:00:00|34576.6|34574.2|34561.1|34558.7|34595.6|34593.2|34555.1|34552.7|2104
1631804700000|2021-09-16 15:05:00|34561.6|34559.2|34577.6|34575.2|34585.1|34582.7|34546.1|34543.7|2317
1631805000000|2021-09-16 15:10:00|34577.1|34574.7|34612.6|34610.2|34614.6|34612.2|34565.1|34562.7|1810
1631805300000|2021-09-16 15:15:00|34612.1|34609.7|34579.1|34576.7|34612.1|34609.7|34568.1|34565.7|1441
1631805600000|2021-09-16 15:20:00|34579.6|34577.2|34606.6|34604.2|34610.6|34608.2|34573.1|34570.7|1141
1631805900000|2021-09-16 15:25:00|34604.1|34601.7|34614.1|34611.7|34628.6|34626.2|34599.1|34596.7|1539
1631806200000|2021-09-16 15:30:00|34613.6|34611.2|34616.1|34613.7|34632.6|34630.2|34608.6|34606.2|786
1631806500000|2021-09-16 15:35:00|34616.6|34614.2|34630.1|34627.7|34633.1|34630.7|34598.6|34596.2|799
1631806800000|2021-09-16 15:40:00|34629.6|34627.2|34619.6|34617.2|34642.1|34639.7|34618.6|34616.2|959
1631807100000|2021-09-16 15:45:00|34619.1|34616.7|34613.6|34611.2|34625.1|34622.7|34596.1|34593.7|959
1631807400000|2021-09-16 15:50:00|34611.6|34609.2|34618.6|34616.2|34630.1|34627.7|34609.1|34606.7|563
1631807700000|2021-09-16 15:55:00|34618.1|34615.7|34637.6|34635.2|34638.1|34635.7|34605.1|34602.7|691
1631808000000|2021-09-16 16:00:00|34637.1|34634.7|34612.6|34610.2|34645.6|34643.2|34611.1|34608.7|1108
1631808300000|2021-09-16 16:05:00|34613.1|34610.7|34645.1|34642.7|34645.1|34642.7|34611.6|34609.2|655
1631808600000|2021-09-16 16:10:00|34644.1|34641.7|34653.6|34651.2|34657.1|34654.7|34629.1|34626.7|591
1631808900000|2021-09-16 16:15:00|34653.1|34650.7|34682.6|34680.2|34683.1|34680.7|34650.6|34648.2|955
1631809200000|2021-09-16 16:20:00|34683.1|34680.7|34690.6|34688.2|34693.1|34690.7|34674.1|34671.7|1239
1631809500000|2021-09-16 16:25:00|34690.1|34687.7|34683.6|34681.2|34692.1|34689.7|34675.1|34672.7|817
1631809800000|2021-09-16 16:30:00|34684.1|34681.7|34693.1|34690.7|34695.1|34692.7|34681.6|34679.2|1101
1631810100000|2021-09-16 16:35:00|34693.6|34691.2|34686.6|34684.2|34699.1|34696.7|34686.6|34684.2|552
1631810400000|2021-09-16 16:40:00|34685.7|34683.3|34711.2|34708.8|34714.2|34711.8|34685.2|34682.8|893
1631810700000|2021-09-16 16:45:00|34711.7|34709.3|34710.2|34707.8|34724.7|34722.3|34706.2|34703.8|952
1631811000000|2021-09-16 16:50:00|34712.2|34709.8|34669.7|34667.3|34715.2|34712.8|34668.2|34665.8|1908
1631811300000|2021-09-16 16:55:00|34670.2|34667.8|34679.2|34676.8|34690.2|34687.8|34670.2|34667.8|828
1631811600000|2021-09-16 17:00:00|34679.7|34677.3|34653.2|34650.8|34679.7|34677.3|34650.2|34647.8|1026
1631811900000|2021-09-16 17:05:00|34654.2|34651.8|34660.7|34658.3|34665.2|34662.8|34644.2|34641.8|1560
1631812200000|2021-09-16 17:10:00|34660.2|34657.8|34662.2|34659.8|34663.2|34660.8|34649.2|34646.8|549
1631812500000|2021-09-16 17:15:00|34661.7|34659.3|34688.7|34686.3|34689.2|34686.8|34660.2|34657.8|631
1631812800000|2021-09-16 17:20:00|34689.2|34686.8|34677.7|34675.3|34699.7|34697.3|34674.7|34672.3|504
1631813100000|2021-09-16 17:25:00|34677.2|34674.8|34672.2|34669.8|34685.7|34683.3|34668.2|34665.8|736
1631813400000|2021-09-16 17:30:00|34672.7|34670.3|34655.2|34652.8|34674.2|34671.8|34646.2|34643.8|881
1631813700000|2021-09-16 17:35:00|34656.2|34653.8|34644.7|34642.3|34658.2|34655.8|34635.2|34632.8|698
1631814000000|2021-09-16 17:40:00|34645.2|34642.8|34642.7|34640.3|34657.7|34655.3|34641.2|34638.8|714
1631814300000|2021-09-16 17:45:00|34642.2|34639.8|34651.2|34648.8|34655.2|34652.8|34635.2|34632.8|648
1631814600000|2021-09-16 17:50:00|34650.7|34648.3|34716.2|34713.8|34716.7|34714.3|34650.2|34647.8|1774
1631814900000|2021-09-16 17:55:00|34715.7|34713.3|34727.2|34724.8|34728.2|34725.8|34709.2|34706.8|1449
1631815200000|2021-09-16 18:00:00|34728.2|34725.8|34716.7|34714.3|34731.2|34728.8|34712.7|34710.3|1467
1631815500000|2021-09-16 18:05:00|34716.2|34713.8|34721.2|34718.8|34723.2|34720.8|34707.7|34705.3|702
1631815800000|2021-09-16 18:10:00|34723.7|34721.3|34751.7|34749.3|34764.2|34761.8|34723.2|34720.8|2256
1631816100000|2021-09-16 18:15:00|34752.2|34749.8|34744.2|34741.8|34765.7|34763.3|34740.7|34738.3|1177
1631816400000|2021-09-16 18:20:00|34744.7|34742.3|34744.7|34742.3|34749.7|34747.3|34737.2|34734.8|757
1631816700000|2021-09-16 18:25:00|34745.2|34742.8|34745.7|34743.3|34755.2|34752.8|34727.7|34725.3|1252
1631817000000|2021-09-16 18:30:00|34746.2|34743.8|34753.2|34750.8|34758.7|34756.3|34746.2|34743.8|1125
1631817300000|2021-09-16 18:35:00|34753.7|34751.3|34750.7|34748.3|34761.2|34758.8|34744.2|34741.8|674
1631817600000|2021-09-16 18:40:00|34750.2|34747.8|34741.7|34739.3|34753.7|34751.3|34739.7|34737.3|585
1631817900000|2021-09-16 18:45:00|34742.2|34739.8|34754.2|34751.8|34754.2|34751.8|34738.7|34736.3|662
1631818200000|2021-09-16 18:50:00|34753.7|34751.3|34773.2|34770.8|34775.2|34772.8|34748.2|34745.8|881
1631818500000|2021-09-16 18:55:00|34773.7|34771.3|34790.2|34787.8|34796.2|34793.8|34769.2|34766.8|1188
1631818800000|2021-09-16 19:00:00|34792.2|34789.8|34796.7|34794.3|34801.2|34798.8|34781.7|34779.3|1427
1631819100000|2021-09-16 19:05:00|34798.2|34795.8|34835.7|34833.3|34847.2|34844.8|34797.7|34795.3|2654
1631819400000|2021-09-16 19:10:00|34836.2|34833.8|34835.7|34833.3|34852.2|34849.8|34832.2|34829.8|1405
1631819700000|2021-09-16 19:15:00|34835.2|34832.8|34820.2|34817.8|34839.2|34836.8|34807.2|34804.8|1757
1631820000000|2021-09-16 19:20:00|34820.7|34818.3|34813.7|34811.3|34833.2|34830.8|34811.2|34808.8|1226
1631820300000|2021-09-16 19:25:00|34813.2|34810.8|34797.2|34794.8|34822.2|34819.8|34794.7|34792.3|1326
1631820600000|2021-09-16 19:30:00|34797.7|34795.3|34811.2|34808.8|34827.2|34824.8|34794.2|34791.8|1312
1631820900000|2021-09-16 19:35:00|34812.7|34810.3|34822.7|34820.3|34824.7|34822.3|34803.2|34800.8|1057
1631821200000|2021-09-16 19:40:00|34822.2|34819.8|34798.7|34796.3|34824.7|34822.3|34795.2|34792.8|975
1631821500000|2021-09-16 19:45:00|34800.7|34798.3|34769.7|34767.3|34803.7|34801.3|34767.2|34764.8|1499
1631821800000|2021-09-16 19:50:00|34769.2|34766.8|34774.2|34771.8|34795.7|34793.3|34769.2|34766.8|1747
1631822100000|2021-09-16 19:55:00|34772.2|34769.8|34754.2|34751.8|34772.7|34770.3|34742.7|34740.3|3349
1631822400000|2021-09-16 20:00:00|34755.4|34750.6|34737.4|34732.6|34755.4|34750.6|34735.9|34731.1|1532
1631822700000|2021-09-16 20:05:00|34734.4|34729.6|34744.4|34739.6|34752.4|34747.6|34730.4|34725.6|685
1631823000000|2021-09-16 20:10:00|34744.9|34740.1|34744.4|34739.6|34759.4|34754.6|34736.4|34731.6|568
1631823300000|2021-09-16 20:15:00|34744.9|34740.1|34741.9|34737.1|34748.4|34743.6|34738.4|34733.6|145
1631823600000|2021-09-16 20:20:00|34741.4|34736.6|34734.9|34730.1|34742.9|34738.1|34733.4|34728.6|99
1631823900000|2021-09-16 20:25:00|34735.4|34730.6|34735.4|34730.6|34738.9|34734.1|34733.4|34728.6|107
1631824200000|2021-09-16 20:30:00|34735.9|34731.1|34734.9|34730.1|34740.9|34736.1|34733.4|34728.6|128
1631824500000|2021-09-16 20:35:00|34734.4|34729.6|34727.9|34723.1|34735.4|34730.6|34723.4|34718.6|306
1631824800000|2021-09-16 20:40:00|34727.4|34722.6|34729.9|34725.1|34731.4|34726.6|34722.9|34718.1|117
1631825100000|2021-09-16 20:45:00|34730.4|34725.6|34723.9|34719.1|34732.4|34727.6|34723.4|34718.6|170
1631825400000|2021-09-16 20:50:00|34723.4|34718.6|34725.4|34720.6|34728.9|34724.1|34722.9|34718.1|66
1631825700000|2021-09-16 20:55:00|34724.9|34720.1|34733.9|34724.1|34738.4|34733.6|34724.9|34720.1|112
1631826000000|2021-09-16 21:00:00|34736.1|34726.3|34735|34725.2|34736.1|34726.3|34732.3|34722.5|0
1631826300000|2021-09-16 21:05:00|34735.9|34726.1|34730.8|34721|34736.9|34727.1|34729.5|34719.7|0
1631826600000|2021-09-16 21:10:00|34730.9|34721.1|34728.8|34719|34733.7|34723.9|34724.8|34715|0
1631826900000|2021-09-16 21:15:00|34729.1|34719.3|34731.2|34721.4|34731.2|34721.4|34729|34719.2|0
1631827200000|2021-09-16 21:20:00|34732.4|34722.6|34730.4|34720.6|34732.4|34722.6|34730.1|34720.3|0
1631827500000|2021-09-16 21:25:00|34730.7|34720.9|34733.1|34723.3|34733.1|34723.3|34730.7|34720.9|0
1631827800000|2021-09-16 21:30:00|34733|34723.2|34733.3|34723.5|34733.4|34723.6|34732.4|34722.6|0
1631828100000|2021-09-16 21:35:00|34732.7|34722.9|34732.7|34722.9|34734.1|34724.3|34732.2|34722.4|0
1631828400000|2021-09-16 21:40:00|34732.8|34723|34732.8|34723|34732.8|34723|34732.8|34723|0
1631828700000|2021-09-16 21:45:00|34732.7|34722.9|34732.5|34722.7|34732.7|34722.9|34727.3|34717.5|0
1631829000000|2021-09-16 21:50:00|34732.7|34722.9|34733.6|34723.8|34733.6|34723.8|34732.7|34722.9|0
1631829300000|2021-09-16 21:55:00|34734.1|34724.3|34733|34723.2|34734.6|34724.8|34729.8|34720|0
1631829600000|2021-09-16 22:00:00|34732.9|34728.1|34728.9|34724.1|34738.9|34734.1|34726.4|34721.6|178
1631829900000|2021-09-16 22:05:00|34728.4|34723.6|34729.9|34725.1|34733.9|34729.1|34724.9|34720.1|102
1631830200000|2021-09-16 22:10:00|34730.4|34725.6|34729.4|34724.6|34733.9|34729.1|34729.4|34724.6|28
1631830500000|2021-09-16 22:15:00|34728.9|34724.1|34733.4|34728.6|34733.9|34729.1|34728.4|34723.6|16
1631830800000|2021-09-16 22:20:00|34733.9|34729.1|34734.4|34729.6|34736.4|34731.6|34730.4|34725.6|66
1631831100000|2021-09-16 22:25:00|34733.9|34729.1|34740.4|34735.6|34740.9|34736.1|34733.9|34729.1|52
1631831400000|2021-09-16 22:30:00|34739.9|34735.1|34742.4|34737.6|34744.4|34739.6|34736.9|34732.1|72
1631831700000|2021-09-16 22:35:00|34743.4|34738.6|34744.9|34740.1|34745.4|34740.6|34741.4|34736.6|36
1631832000000|2021-09-16 22:40:00|34744.4|34739.6|34744.9|34740.1|34745.4|34740.6|34739.9|34735.1|43
1631832300000|2021-09-16 22:45:00|34744.4|34739.6|34740.9|34736.1|34745.4|34740.6|34740.9|34736.1|19
1631832600000|2021-09-16 22:50:00|34740.4|34735.6|34741.9|34737.1|34744.4|34739.6|34738.9|34734.1|30
1631832900000|2021-09-16 22:55:00|34741.4|34736.6|34739.4|34734.6|34741.4|34736.6|34737.9|34733.1|18
1631833200000|2021-09-16 23:00:00|34738.9|34734.1|34742.9|34738.1|34744.4|34739.6|34738.9|34734.1|41
1631833500000|2021-09-16 23:05:00|34743.4|34738.6|34738.9|34734.1|34743.4|34738.6|34738.4|34733.6|27
1631833800000|2021-09-16 23:10:00|34739.4|34734.6|34740.9|34736.1|34741.9|34737.1|34738.4|34733.6|27
1631834100000|2021-09-16 23:15:00|34740.4|34735.6|34739.9|34735.1|34742.4|34737.6|34738.4|34733.6|38
1631834400000|2021-09-16 23:20:00|34739.4|34734.6|34740.4|34735.6|34740.4|34735.6|34737.9|34733.1|18
1631834700000|2021-09-16 23:25:00|34739.9|34735.1|34739.9|34735.1|34741.4|34736.6|34738.9|34734.1|29
1631835000000|2021-09-16 23:30:00|34739.4|34734.6|34738.9|34734.1|34742.4|34737.6|34737.4|34732.6|35
1631835300000|2021-09-16 23:35:00|34737.9|34733.1|34734.9|34730.1|34738.9|34734.1|34734.4|34729.6|33
1631835600000|2021-09-16 23:40:00|34735.4|34730.6|34713.4|34708.6|34735.4|34730.6|34705.4|34700.6|499
1631835900000|2021-09-16 23:45:00|34714.9|34710.1|34698.9|34694.1|34714.9|34710.1|34690.9|34686.1|302
1631836200000|2021-09-16 23:50:00|34699.4|34694.6|34707.9|34703.1|34708.4|34703.6|34694.4|34689.6|92
1631836500000|2021-09-16 23:55:00|34707.4|34702.6|34709.9|34705.1|34712.9|34708.1|34700.9|34696.1|88
1631836800000|2021-09-17 00:00:00|34709.4|34704.6|34713.9|34709.1|34715.9|34711.1|34694.9|34690.1|202
1631837100000|2021-09-17 00:05:00|34713.4|34708.6|34716.9|34712.1|34720.9|34716.1|34706.9|34702.1|58
1631837400000|2021-09-17 00:10:00|34717.4|34712.6|34708.4|34703.6|34718.9|34714.1|34704.9|34700.1|67
1631837700000|2021-09-17 00:15:00|34707.9|34703.1|34695.9|34691.1|34713.9|34709.1|34691.4|34686.6|144
1631838000000|2021-09-17 00:20:00|34696.4|34691.6|34697.4|34692.6|34701.9|34697.1|34687.9|34683.1|103
1631838300000|2021-09-17 00:25:00|34697.9|34693.1|34704.4|34699.6|34706.9|34702.1|34694.9|34690.1|70
1631838600000|2021-09-17 00:30:00|34703.9|34699.1|34700.9|34696.1|34709.4|34704.6|34698.9|34694.1|63
1631838900000|2021-09-17 00:35:00|34701.4|34696.6|34704.9|34700.1|34707.4|34702.6|34699.9|34695.1|80
1631839200000|2021-09-17 00:40:00|34705.4|34700.6|34698.4|34693.6|34706.4|34701.6|34692.4|34687.6|75
1631839500000|2021-09-17 00:45:00|34697.9|34693.1|34698.4|34693.6|34701.4|34696.6|34690.9|34686.1|112
1631839800000|2021-09-17 00:50:00|34697.9|34693.1|34698.4|34693.6|34703.4|34698.6|34696.4|34691.6|35
1631840100000|2021-09-17 00:55:00|34698.9|34694.1|34700.9|34696.1|34701.9|34697.1|34692.9|34688.1|43
1631840400000|2021-09-17 01:00:00|34701.4|34696.6|34701.9|34697.1|34707.9|34703.1|34699.9|34695.1|66
1631840700000|2021-09-17 01:05:00|34702.4|34697.6|34715.9|34711.1|34715.9|34711.1|34701.4|34696.6|90
1631841000000|2021-09-17 01:10:00|34715.4|34710.6|34726.9|34722.1|34727.4|34722.6|34711.9|34707.1|147
1631841300000|2021-09-17 01:15:00|34726.4|34721.6|34711.4|34706.6|34726.9|34722.1|34707.4|34702.6|93
1631841600000|2021-09-17 01:20:00|34710.9|34706.1|34718.9|34714.1|34718.9|34714.1|34710.4|34705.6|103
1631841900000|2021-09-17 01:25:00|34719.4|34714.6|34714.9|34710.1|34721.9|34717.1|34709.9|34705.1|41
1631842200000|2021-09-17 01:30:00|34714.4|34709.6|34682.9|34678.1|34714.9|34710.1|34676.9|34672.1|388
1631842500000|2021-09-17 01:35:00|34682.4|34677.6|34705.9|34701.1|34708.9|34704.1|34681.9|34677.1|133
1631842800000|2021-09-17 01:40:00|34705.4|34700.6|34717.9|34713.1|34721.4|34716.6|34700.9|34696.1|153
1631843100000|2021-09-17 01:45:00|34718.4|34713.6|34736.4|34731.6|34740.4|34735.6|34716.4|34711.6|366
1631843400000|2021-09-17 01:50:00|34735.9|34731.1|34730.4|34725.6|34736.9|34732.1|34723.9|34719.1|112
1631843700000|2021-09-17 01:55:00|34729.9|34725.1|34724.9|34720.1|34730.9|34726.1|34722.9|34718.1|49
1631844000000|2021-09-17 02:00:00|34724.4|34719.6|34737.9|34733.1|34740.4|34735.6|34723.4|34718.6|106
1631844300000|2021-09-17 02:05:00|34738.4|34733.6|34726.4|34721.6|34738.9|34734.1|34724.9|34720.1|90
1631844600000|2021-09-17 02:10:00|34724.9|34720.1|34733.4|34728.6|34733.9|34729.1|34722.9|34718.1|53
1631844900000|2021-09-17 02:15:00|34732.9|34728.1|34732.9|34728.1|34734.9|34730.1|34726.9|34722.1|77
1631845200000|2021-09-17 02:20:00|34733.4|34728.6|34740.4|34735.6|34749.4|34744.6|34732.9|34728.1|173
1631845500000|2021-09-17 02:25:00|34739.9|34735.1|34733.9|34729.1|34742.9|34738.1|34732.9|34728.1|69
1631845800000|2021-09-17 02:30:00|34733.4|34728.6|34730.9|34726.1|34734.9|34730.1|34727.4|34722.6|117
1631846100000|2021-09-17 02:35:00|34731.4|34726.6|34736.9|34732.1|34741.9|34737.1|34729.9|34725.1|79
1631846400000|2021-09-17 02:40:00|34737.4|34732.6|34742.9|34738.1|34744.4|34739.6|34733.4|34728.6|48
1631846700000|2021-09-17 02:45:00|34743.4|34738.6|34736.4|34731.6|34749.9|34745.1|34735.9|34731.1|80
1631847000000|2021-09-17 02:50:00|34736.9|34732.1|34735.9|34731.1|34736.9|34732.1|34727.4|34722.6|63
1631847300000|2021-09-17 02:55:00|34736.4|34731.6|34738.9|34734.1|34740.4|34735.6|34732.9|34728.1|48
1631847600000|2021-09-17 03:00:00|34738.4|34733.6|34741.9|34737.1|34742.4|34737.6|34734.9|34730.1|49
1631847900000|2021-09-17 03:05:00|34742.4|34737.6|34752.4|34747.6|34752.9|34748.1|34742.4|34737.6|166
1631848200000|2021-09-17 03:10:00|34751.9|34747.1|34754.9|34750.1|34756.4|34751.6|34749.4|34744.6|95
1631848500000|2021-09-17 03:15:00|34755.4|34750.6|34764.9|34760.1|34768.4|34763.6|34753.4|34748.6|197
1631848800000|2021-09-17 03:20:00|34765.9|34761.1|34764.9|34760.1|34772.4|34767.6|34763.4|34758.6|121
1631849100000|2021-09-17 03:25:00|34764.4|34759.6|34767.9|34763.1|34768.9|34764.1|34761.9|34757.1|41
1631849400000|2021-09-17 03:30:00|34768.4|34763.6|34757.9|34753.1|34769.4|34764.6|34755.9|34751.1|97
1631849700000|2021-09-17 03:35:00|34758.4|34753.6|34755.4|34750.6|34761.4|34756.6|34754.9|34750.1|60
1631850000000|2021-09-17 03:40:00|34754.9|34750.1|34757.9|34753.1|34761.4|34756.6|34754.9|34750.1|70
1631850300000|2021-09-17 03:45:00|34757.4|34752.6|34756.9|34752.1|34758.9|34754.1|34753.4|34748.6|57
1631850600000|2021-09-17 03:50:00|34757.4|34752.6|34756.9|34752.1|34758.4|34753.6|34754.4|34749.6|21
1631850900000|2021-09-17 03:55:00|34756.4|34751.6|34753.4|34748.6|34759.4|34754.6|34751.9|34747.1|45
1631851200000|2021-09-17 04:00:00|34752.9|34748.1|34756.9|34752.1|34757.9|34753.1|34750.9|34746.1|56
1631851500000|2021-09-17 04:05:00|34757.4|34752.6|34755.9|34751.1|34761.4|34756.6|34755.9|34751.1|36
1631851800000|2021-09-17 04:10:00|34755.4|34750.6|34757.4|34752.6|34760.4|34755.6|34755.4|34750.6|22
1631852100000|2021-09-17 04:15:00|34757.9|34753.1|34755.9|34751.1|34759.9|34755.1|34755.4|34750.6|21
1631852400000|2021-09-17 04:20:00|34756.4|34751.6|34775.9|34771.1|34779.9|34775.1|34754.4|34749.6|192
1631852700000|2021-09-17 04:25:00|34776.9|34772.1|34769.9|34765.1|34776.9|34772.1|34765.4|34760.6|78
1631853000000|2021-09-17 04:30:00|34770.4|34765.6|34768.9|34764.1|34772.4|34767.6|34764.4|34759.6|51
1631853300000|2021-09-17 04:35:00|34769.4|34764.6|34769.9|34765.1|34772.4|34767.6|34766.4|34761.6|55
1631853600000|2021-09-17 04:40:00|34770.4|34765.6|34772.9|34768.1|34775.4|34770.6|34769.9|34765.1|44
1631853900000|2021-09-17 04:45:00|34772.4|34767.6|34775.9|34771.1|34779.9|34775.1|34768.9|34764.1|66
1631854200000|2021-09-17 04:50:00|34775.4|34770.6|34781.9|34777.1|34783.4|34778.6|34772.9|34768.1|188
1631854500000|2021-09-17 04:55:00|34782.4|34777.6|34782.9|34778.1|34786.4|34781.6|34782.4|34777.6|117
1631854800000|2021-09-17 05:00:00|34782.4|34777.6|34784.4|34779.6|34787.4|34782.6|34777.9|34773.1|136
1631855100000|2021-09-17 05:05:00|34783.9|34779.1|34786.9|34782.1|34790.4|34785.6|34781.9|34777.1|177
1631855400000|2021-09-17 05:10:00|34786.4|34781.6|34776.4|34771.6|34788.4|34783.6|34773.4|34768.6|135
1631855700000|2021-09-17 05:15:00|34776.9|34772.1|34787.9|34783.1|34788.4|34783.6|34776.4|34771.6|101
1631856000000|2021-09-17 05:20:00|34787.4|34782.6|34791.9|34787.1|34796.4|34791.6|34786.4|34781.6|207
1631856300000|2021-09-17 05:25:00|34791.4|34786.6|34788.9|34784.1|34793.4|34788.6|34785.4|34780.6|99
1631856600000|2021-09-17 05:30:00|34789.4|34784.6|34777.9|34773.1|34793.4|34788.6|34775.4|34770.6|173
1631856900000|2021-09-17 05:35:00|34777.4|34772.6|34772.9|34768.1|34779.9|34775.1|34770.9|34766.1|90
1631857200000|2021-09-17 05:40:00|34773.4|34768.6|34772.9|34768.1|34782.4|34777.6|34770.9|34766.1|102
1631857500000|2021-09-17 05:45:00|34773.4|34768.6|34772.9|34768.1|34777.4|34772.6|34769.4|34764.6|103
1631857800000|2021-09-17 05:50:00|34772.4|34767.6|34778.9|34774.1|34782.4|34777.6|34772.4|34767.6|106
1631858100000|2021-09-17 05:55:00|34779.4|34774.6|34786.9|34782.1|34790.9|34786.1|34774.9|34770.1|176
1631858400000|2021-09-17 06:00:00|34786.3|34782.7|34785.3|34781.7|34801.3|34797.7|34776.3|34772.7|371
1631858700000|2021-09-17 06:05:00|34784.8|34781.2|34792.8|34789.2|34802.3|34798.7|34782.3|34778.7|209
1631859000000|2021-09-17 06:10:00|34793.3|34789.7|34800.3|34796.7|34804.8|34801.2|34791.3|34787.7|151
1631859300000|2021-09-17 06:15:00|34799.3|34795.7|34803.8|34800.2|34807.8|34804.2|34797.8|34794.2|192
1631859600000|2021-09-17 06:20:00|34804.8|34801.2|34807.3|34803.7|34812.3|34808.7|34803.8|34800.2|170
1631859900000|2021-09-17 06:25:00|34806.8|34803.2|34802.3|34798.7|34809.8|34806.2|34800.3|34796.7|90
1631860200000|2021-09-17 06:30:00|34801.8|34798.2|34797.3|34793.7|34804.8|34801.2|34795.3|34791.7|154
1631860500000|2021-09-17 06:35:00|34798.3|34794.7|34795.3|34791.7|34800.3|34796.7|34792.8|34789.2|171
1631860800000|2021-09-17 06:40:00|34794.8|34791.2|34795.3|34791.7|34797.8|34794.2|34790.8|34787.2|121
1631861100000|2021-09-17 06:45:00|34794.8|34791.2|34792.3|34788.7|34796.3|34792.7|34790.8|34787.2|97
1631861400000|2021-09-17 06:50:00|34792.8|34789.2|34790.8|34787.2|34793.8|34790.2|34788.8|34785.2|250
1631861700000|2021-09-17 06:55:00|34790.3|34786.7|34797.8|34794.2|34801.3|34797.7|34789.8|34786.2|101
1631862000000|2021-09-17 07:00:00|34798.3|34794.7|34824.3|34820.7|34833.8|34830.2|34797.3|34793.7|724
1631862300000|2021-09-17 07:05:00|34824.8|34821.2|34789.3|34785.7|34831.8|34828.2|34789.3|34785.7|449
1631862600000|2021-09-17 07:10:00|34788.8|34785.2|34792.8|34789.2|34809.3|34805.7|34787.3|34783.7|296
1631862900000|2021-09-17 07:15:00|34792.3|34788.7|34787.3|34783.7|34803.8|34800.2|34781.8|34778.2|681
1631863200000|2021-09-17 07:20:00|34786.8|34783.2|34789.8|34786.2|34795.3|34791.7|34781.8|34778.2|301
1631863500000|2021-09-17 07:25:00|34789.3|34785.7|34786.8|34783.2|34798.3|34794.7|34785.8|34782.2|125
1631863800000|2021-09-17 07:30:00|34785.8|34782.2|34787.3|34783.7|34791.8|34788.2|34783.3|34779.7|136
1631864100000|2021-09-17 07:35:00|34786.8|34783.2|34783.3|34779.7|34789.3|34785.7|34779.8|34776.2|198
1631864400000|2021-09-17 07:40:00|34782.8|34779.2|34770.3|34766.7|34783.3|34779.7|34769.8|34766.2|316
1631864700000|2021-09-17 07:45:00|34769.8|34766.2|34760.8|34757.2|34770.8|34767.2|34758.8|34755.2|276
1631865000000|2021-09-17 07:50:00|34760.3|34756.7|34779.3|34775.7|34782.8|34779.2|34759.3|34755.7|283
1631865300000|2021-09-17 07:55:00|34778.8|34775.2|34787.8|34784.2|34790.3|34786.7|34774.3|34770.7|260
1631865600000|2021-09-17 08:00:00|34788.3|34784.7|34788.3|34784.7|34789.3|34785.7|34778.8|34775.2|205
1631865900000|2021-09-17 08:05:00|34788.8|34785.2|34789.3|34785.7|34790.3|34786.7|34780.3|34776.7|197
1631866200000|2021-09-17 08:10:00|34788.8|34785.2|34782.3|34778.7|34791.8|34788.2|34776.3|34772.7|163
1631866500000|2021-09-17 08:15:00|34782.8|34779.2|34788.3|34784.7|34789.3|34785.7|34774.8|34771.2|196
1631866800000|2021-09-17 08:20:00|34788.8|34785.2|34780.8|34777.2|34789.3|34785.7|34779.8|34776.2|125
1631867100000|2021-09-17 08:25:00|34781.3|34777.7|34775.3|34771.7|34783.8|34780.2|34769.3|34765.7|256
1631867400000|2021-09-17 08:30:00|34775.8|34772.2|34767.3|34763.7|34776.3|34772.7|34765.8|34762.2|178
1631867700000|2021-09-17 08:35:00|34766.8|34763.2|34777.8|34774.2|34779.3|34775.7|34765.8|34762.2|120
1631868000000|2021-09-17 08:40:00|34778.8|34775.2|34772.3|34768.7|34783.3|34779.7|34772.3|34768.7|85
1631868300000|2021-09-17 08:45:00|34772.8|34769.2|34777.3|34773.7|34778.3|34774.7|34768.8|34765.2|45
1631868600000|2021-09-17 08:50:00|34776.8|34773.2|34785.8|34782.2|34786.3|34782.7|34775.3|34771.7|75
1631868900000|2021-09-17 08:55:00|34785.3|34781.7|34782.3|34778.7|34786.8|34783.2|34779.3|34775.7|89
1631869200000|2021-09-17 09:00:00|34781.8|34778.2|34771.3|34767.7|34784.3|34780.7|34771.3|34767.7|123
1631869500000|2021-09-17 09:05:00|34771.8|34768.2|34756.8|34753.2|34772.3|34768.7|34753.3|34749.7|282
1631869800000|2021-09-17 09:10:00|34758.3|34754.7|34717.8|34714.2|34763.8|34760.2|34716.8|34713.2|440
1631870100000|2021-09-17 09:15:00|34718.3|34714.7|34740.3|34736.7|34741.3|34737.7|34710.8|34707.2|666
1631870400000|2021-09-17 09:20:00|34739.8|34736.2|34732.3|34728.7|34742.8|34739.2|34729.3|34725.7|213
1631870700000|2021-09-17 09:25:00|34732.8|34729.2|34739.8|34736.2|34744.8|34741.2|34727.8|34724.2|367
1631871000000|2021-09-17 09:30:00|34739.3|34735.7|34730.3|34726.7|34740.3|34736.7|34727.8|34724.2|156
1631871300000|2021-09-17 09:35:00|34730.8|34727.2|34725.3|34721.7|34733.8|34730.2|34722.8|34719.2|146
1631871600000|2021-09-17 09:40:00|34724.8|34721.2|34704.3|34700.7|34727.8|34724.2|34701.3|34697.7|371
1631871900000|2021-09-17 09:45:00|34703.8|34700.2|34706.3|34702.7|34712.3|34708.7|34696.8|34693.2|483
1631872200000|2021-09-17 09:50:00|34706.8|34703.2|34694.3|34690.7|34708.8|34705.2|34677.3|34673.7|860
1631872500000|2021-09-17 09:55:00|34693.8|34690.2|34701.3|34697.7|34701.8|34698.2|34677.8|34674.2|446
1631872800000|2021-09-17 10:00:00|34700.3|34696.7|34671.3|34667.7|34700.3|34696.7|34665.3|34661.7|781
1631873100000|2021-09-17 10:05:00|34671.8|34668.2|34687.3|34683.7|34690.3|34686.7|34662.8|34659.2|598
1631873400000|2021-09-17 10:10:00|34685.3|34681.7|34694.3|34690.7|34697.3|34693.7|34674.3|34670.7|543
1631873700000|2021-09-17 10:15:00|34694.8|34691.2|34699.8|34696.2|34712.8|34709.2|34688.8|34685.2|707
1631874000000|2021-09-17 10:20:00|34700.3|34696.7|34659.3|34655.7|34700.3|34696.7|34650.8|34647.2|857
1631874300000|2021-09-17 10:25:00|34658.8|34655.2|34665.3|34661.7|34671.3|34667.7|34645.8|34642.2|658
1631874600000|2021-09-17 10:30:00|34665.8|34662.2|34674.3|34670.7|34675.3|34671.7|34650.3|34646.7|442
1631874900000|2021-09-17 10:35:00|34673.8|34670.2|34669.3|34665.7|34675.8|34672.2|34657.8|34654.2|326
1631875200000|2021-09-17 10:40:00|34669.8|34666.2|34645.3|34641.7|34674.3|34670.7|34640.3|34636.7|502
1631875500000|2021-09-17 10:45:00|34644.8|34641.2|34665.3|34661.7|34669.3|34665.7|34638.3|34634.7|489
1631875800000|2021-09-17 10:50:00|34665.8|34662.2|34657.3|34653.7|34668.8|34665.2|34652.8|34649.2|344
1631876100000|2021-09-17 10:55:00|34657.8|34654.2|34680.8|34677.2|34684.3|34680.7|34646.8|34643.2|401
1631876400000|2021-09-17 11:00:00|34680.3|34676.7|34699.3|34695.7|34702.8|34699.2|34673.8|34670.2|540
1631876700000|2021-09-17 11:05:00|34699.8|34696.2|34685.3|34681.7|34702.8|34699.2|34683.3|34679.7|281
1631877000000|2021-09-17 11:10:00|34684.8|34681.2|34675.3|34671.7|34693.8|34690.2|34670.3|34666.7|232
1631877300000|2021-09-17 11:15:00|34675.8|34672.2|34693.3|34689.7|34695.8|34692.2|34673.8|34670.2|191
1631877600000|2021-09-17 11:20:00|34693.8|34690.2|34682.8|34679.2|34697.3|34693.7|34681.8|34678.2|221
1631877900000|2021-09-17 11:25:00|34683.8|34680.2|34670.3|34666.7|34684.8|34681.2|34658.8|34655.2|333
1631878200000|2021-09-17 11:30:00|34670.8|34667.2|34666.3|34662.7|34675.8|34672.2|34655.8|34652.2|292
1631878500000|2021-09-17 11:35:00|34665.8|34662.2|34686.3|34682.7|34697.3|34693.7|34663.3|34659.7|406
1631878800000|2021-09-17 11:40:00|34686.8|34683.2|34688.3|34684.7|34691.8|34688.2|34677.3|34673.7|316
1631879100000|2021-09-17 11:45:00|34688.8|34685.2|34685.3|34681.7|34696.8|34693.2|34682.3|34678.7|200
1631879400000|2021-09-17 11:50:00|34686.3|34682.7|34692.3|34688.7|34696.8|34693.2|34681.3|34677.7|144
1631879700000|2021-09-17 11:55:00|34691.8|34688.2|34685.3|34681.7|34694.3|34690.7|34681.8|34678.2|170
1631880000000|2021-09-17 12:00:00|34684.8|34681.2|34694.8|34691.2|34698.3|34694.7|34680.8|34677.2|378
1631880300000|2021-09-17 12:05:00|34694.3|34690.7|34705.8|34702.2|34708.3|34704.7|34691.8|34688.2|374
1631880600000|2021-09-17 12:10:00|34704.8|34701.2|34716.8|34713.2|34723.3|34719.7|34704.8|34701.2|577
1631880900000|2021-09-17 12:15:00|34717.3|34713.7|34729.3|34725.7|34732.8|34729.2|34714.3|34710.7|568
1631881200000|2021-09-17 12:20:00|34728.8|34725.2|34726.3|34722.7|34750.8|34747.2|34726.3|34722.7|657
1631881500000|2021-09-17 12:25:00|34725.8|34722.2|34732.8|34729.2|34744.8|34741.2|34722.3|34718.7|360
1631881800000|2021-09-17 12:30:00|34733.3|34729.7|34733.3|34729.7|34739.8|34736.2|34729.3|34725.7|291
1631882100000|2021-09-17 12:35:00|34733.8|34730.2|34730.3|34726.7|34740.3|34736.7|34724.3|34720.7|312
1631882400000|2021-09-17 12:40:00|34729.8|34726.2|34726.3|34722.7|34738.8|34735.2|34724.8|34721.2|325
1631882700000|2021-09-17 12:45:00|34726.8|34723.2|34722.3|34718.7|34734.3|34730.7|34719.3|34715.7|353
1631883000000|2021-09-17 12:50:00|34722.8|34719.2|34706.8|34703.2|34723.3|34719.7|34704.8|34701.2|335
1631883300000|2021-09-17 12:55:00|34706.3|34702.7|34723.3|34719.7|34726.3|34722.7|34706.3|34702.7|350
1631883600000|2021-09-17 13:00:00|34722.8|34719.2|34739.3|34735.7|34741.8|34738.2|34721.8|34718.2|577
1631883900000|2021-09-17 13:05:00|34737.8|34734.2|34727.8|34724.2|34752.8|34749.2|34726.8|34723.2|751
1631884200000|2021-09-17 13:10:00|34727.3|34723.7|34742.3|34738.7|34751.3|34747.7|34725.3|34721.7|477
1631884500000|2021-09-17 13:15:00|34741.8|34738.2|34729.3|34725.7|34746.8|34743.2|34726.8|34723.2|458
1631884800000|2021-09-17 13:20:00|34729.8|34726.2|34726.3|34722.7|34739.3|34735.7|34715.8|34712.2|384
1631885100000|2021-09-17 13:25:00|34729.3|34725.7|34686.8|34683.2|34749.3|34745.7|34676.3|34672.7|3044
1631885400000|2021-09-17 13:30:00|34685.7|34683.3|34702.7|34700.3|34747.2|34744.8|34644.2|34641.8|7472
1631885700000|2021-09-17 13:35:00|34703.7|34701.3|34717.7|34715.3|34720.2|34717.8|34669.7|34667.3|4087
1631886000000|2021-09-17 13:40:00|34718.2|34715.8|34730.7|34728.3|34773.7|34771.3|34699.7|34697.3|4294
1631886300000|2021-09-17 13:45:00|34729.7|34727.3|34673.7|34671.3|34731.7|34729.3|34667.7|34665.3|3446
1631886600000|2021-09-17 13:50:00|34673.2|34670.8|34659.7|34657.3|34682.2|34679.8|34641.7|34639.3|3525
1631886900000|2021-09-17 13:55:00|34660.2|34657.8|34673.2|34670.8|34675.2|34672.8|34633.7|34631.3|3128
1631887200000|2021-09-17 14:00:00|34672.2|34669.8|34647.7|34645.3|34705.2|34702.8|34641.2|34638.8|3306
1631887500000|2021-09-17 14:05:00|34642.7|34640.3|34645.7|34643.3|34657.2|34654.8|34619.2|34616.8|2829
1631887800000|2021-09-17 14:10:00|34645|34642.6|34597|34594.6|34650.5|34648.1|34594|34591.6|3119
1631888100000|2021-09-17 14:15:00|34597.5|34595.1|34615|34612.6|34618.5|34616.1|34577.5|34575.1|2972
1631888400000|2021-09-17 14:20:00|34614.5|34612.1|34591.5|34589.1|34620|34617.6|34590.5|34588.1|2098
1631888700000|2021-09-17 14:25:00|34591|34588.6|34632.5|34630.1|34645.5|34643.1|34577.5|34575.1|2291
1631889000000|2021-09-17 14:30:00|34633|34630.6|34627.5|34625.1|34639.5|34637.1|34592|34589.6|2052
1631889300000|2021-09-17 14:35:00|34628|34625.6|34599.5|34597.1|34635.5|34633.1|34594|34591.6|1953
1631889600000|2021-09-17 14:40:00|34600|34597.6|34558|34555.6|34600|34597.6|34554.5|34552.1|2949
1631889900000|2021-09-17 14:45:00|34558.5|34556.1|34576|34573.6|34584.5|34582.1|34541.5|34539.1|2242
1631890200000|2021-09-17 14:50:00|34575.5|34573.1|34586.5|34584.1|34591.5|34589.1|34547|34544.6|1683
1631890500000|2021-09-17 14:55:00|34585|34582.6|34569|34566.6|34586.5|34584.1|34544.5|34542.1|1610
1631890800000|2021-09-17 15:00:00|34568.5|34566.1|34572|34569.6|34574.5|34572.1|34547.5|34545.1|1562
1631891100000|2021-09-17 15:05:00|34571|34568.6|34571|34568.6|34579|34576.6|34545.5|34543.1|1525
1631891400000|2021-09-17 15:10:00|34570.5|34568.1|34604.5|34602.1|34609.5|34607.1|34530.5|34528.1|3174
1631891700000|2021-09-17 15:15:00|34605|34602.6|34613|34610.6|34632|34629.6|34600|34597.6|2009
1631892000000|2021-09-17 15:20:00|34612.5|34610.1|34606|34603.6|34630.5|34628.1|34606|34603.6|1162
1631892300000|2021-09-17 15:25:00|34605.5|34603.1|34570.5|34568.1|34610|34607.6|34562|34559.6|1366
1631892600000|2021-09-17 15:30:00|34567.5|34565.1|34565|34562.6|34573.5|34571.1|34520.5|34518.1|2456
1631892900000|2021-09-17 15:35:00|34565.5|34563.1|34565|34562.6|34582.5|34580.1|34544|34541.6|1594
1631893200000|2021-09-17 15:40:00|34565.5|34563.1|34557|34554.6|34587.5|34585.1|34542.5|34540.1|1276
1631893500000|2021-09-17 15:45:00|34557.5|34555.1|34574|34571.6|34587.5|34585.1|34550|34547.6|1001
1631893800000|2021-09-17 15:50:00|34573.5|34571.1|34530.5|34528.1|34574.5|34572.1|34529.5|34527.1|1567
1631894100000|2021-09-17 15:55:00|34531|34528.6|34578|34575.6|34589.5|34587.1|34528.5|34526.1|1691
1631894400000|2021-09-17 16:00:00|34577.5|34575.1|34591|34588.6|34595|34592.6|34558|34555.6|1472
1631894700000|2021-09-17 16:05:00|34590.5|34588.1|34592|34589.6|34601|34598.6|34574|34571.6|1024
1631895000000|2021-09-17 16:10:00|34591.5|34589.1|34580.5|34578.1|34602.5|34600.1|34577|34574.6|1003
1631895300000|2021-09-17 16:15:00|34581|34578.6|34576.5|34574.1|34590|34587.6|34574|34571.6|850
1631895600000|2021-09-17 16:20:00|34577|34574.6|34622.5|34620.1|34624|34621.6|34576.5|34574.1|886
1631895900000|2021-09-17 16:25:00|34623|34620.6|34608|34605.6|34624.5|34622.1|34607|34604.6|684
1631896200000|2021-09-17 16:30:00|34608.5|34606.1|34627|34624.6|34634.5|34632.1|34607|34604.6|769
1631896500000|2021-09-17 16:35:00|34627.5|34625.1|34659|34656.6|34660.5|34658.1|34627.5|34625.1|1135
1631896800000|2021-09-17 16:40:00|34659.5|34657.1|34638|34635.6|34668|34665.6|34634.5|34632.1|1173
1631897100000|2021-09-17 16:45:00|34637.5|34635.1|34632|34629.6|34648.5|34646.1|34628.5|34626.1|638
1631897400000|2021-09-17 16:50:00|34632.5|34630.1|34641.5|34639.1|34653|34650.6|34626.5|34624.1|953
1631897700000|2021-09-17 16:55:00|34641|34638.6|34636|34633.6|34651|34648.6|34624|34621.6|1036
1631898000000|2021-09-17 17:00:00|34637.5|34635.1|34616|34613.6|34638.5|34636.1|34612.5|34610.1|1378
1631898300000|2021-09-17 17:05:00|34616.5|34614.1|34600.5|34598.1|34628|34625.6|34600.5|34598.1|722
1631898600000|2021-09-17 17:10:00|34601|34598.6|34588|34585.6|34612.5|34610.1|34586.5|34584.1|940
1631898900000|2021-09-17 17:15:00|34588.5|34586.1|34569|34566.6|34605|34602.6|34566|34563.6|1040
1631899200000|2021-09-17 17:20:00|34569.5|34567.1|34558.5|34556.1|34575.5|34573.1|34558|34555.6|811
1631899500000|2021-09-17 17:25:00|34558|34555.6|34582.5|34580.1|34583.5|34581.1|34551|34548.6|1569
1631899800000|2021-09-17 17:30:00|34583|34580.6|34574|34571.6|34584.5|34582.1|34550.5|34548.1|1192
1631900100000|2021-09-17 17:35:00|34574.5|34572.1|34586.5|34584.1|34593|34590.6|34573.5|34571.1|1170
1631900400000|2021-09-17 17:40:00|34587|34584.6|34577.5|34575.1|34594|34591.6|34569.5|34567.1|808
1631900700000|2021-09-17 17:45:00|34580|34577.6|34535|34532.6|34580.5|34578.1|34532.5|34530.1|2206
1631901000000|2021-09-17 17:50:00|34534.5|34532.1|34547|34544.6|34552|34549.6|34524.5|34522.1|1304
1631901300000|2021-09-17 17:55:00|34546.5|34544.1|34561.5|34559.1|34564.5|34562.1|34543|34540.6|1044
1631901600000|2021-09-17 18:00:00|34562|34559.6|34571.5|34569.1|34581|34578.6|34554|34551.6|787
1631901900000|2021-09-17 18:05:00|34571|34568.6|34600.5|34598.1|34601.5|34599.1|34566|34563.6|1071
1631902200000|2021-09-17 18:10:00|34600|34597.6|34569|34566.6|34609|34606.6|34567|34564.6|1380
1631902500000|2021-09-17 18:15:00|34568.5|34566.1|34565|34562.6|34580|34577.6|34552.5|34550.1|1063
1631902800000|2021-09-17 18:20:00|34564.5|34562.1|34593|34590.6|34596.5|34594.1|34563.5|34561.1|676
1631903100000|2021-09-17 18:25:00|34593.5|34591.1|34568|34565.6|34595.5|34593.1|34561|34558.6|1160
1631903400000|2021-09-17 18:30:00|34567.5|34565.1|34556|34553.6|34574|34571.6|34554|34551.6|1034
1631903700000|2021-09-17 18:35:00|34555.5|34553.1|34561.5|34559.1|34569.5|34567.1|34541.5|34539.1|1445
1631904000000|2021-09-17 18:40:00|34562.5|34560.1|34591|34588.6|34597.5|34595.1|34559.5|34557.1|1127
1631904300000|2021-09-17 18:45:00|34590|34587.6|34592.5|34590.1|34600|34597.6|34575|34572.6|1005
1631904600000|2021-09-17 18:50:00|34593|34590.6|34580|34577.6|34602|34599.6|34575|34572.6|569
1631904900000|2021-09-17 18:55:00|34579.5|34577.1|34579|34576.6|34608|34605.6|34568.5|34566.1|1155
1631905200000|2021-09-17 19:00:00|34579.5|34577.1|34609|34606.6|34616|34613.6|34579.5|34577.1|1207
1631905500000|2021-09-17 19:05:00|34609.5|34607.1|34584|34581.6|34610|34607.6|34578.5|34576.1|782
1631905800000|2021-09-17 19:10:00|34583.5|34581.1|34570.5|34568.1|34591.5|34589.1|34562.5|34560.1|1124
1631906100000|2021-09-17 19:15:00|34570|34567.6|34588.5|34586.1|34591|34588.6|34564.5|34562.1|1102
1631906400000|2021-09-17 19:20:00|34589|34586.6|34607|34604.6|34608.5|34606.1|34588|34585.6|643
1631906700000|2021-09-17 19:25:00|34606.5|34604.1|34579|34576.6|34606.5|34604.1|34567|34564.6|1120
1631907000000|2021-09-17 19:30:00|34577|34574.6|34572.5|34570.1|34588|34585.6|34561|34558.6|1153
1631907300000|2021-09-17 19:35:00|34573|34570.6|34569|34566.6|34590|34587.6|34554.5|34552.1|1087
1631907600000|2021-09-17 19:40:00|34569.5|34567.1|34616|34613.6|34619.5|34617.1|34569|34566.6|1337
1631907900000|2021-09-17 19:45:00|34616.5|34614.1|34556|34553.6|34621.5|34619.1|34554.5|34552.1|1944
1631908200000|2021-09-17 19:50:00|34555|34552.6|34592|34589.6|34599|34596.6|34549.5|34547.1|2874
1631908500000|2021-09-17 19:55:00|34590.5|34588.1|34580.5|34578.1|34629|34626.6|34569|34566.6|5019
1631908800000|2021-09-17 20:00:00|34581.5|34579.1|34558.7|34553.9|34590.2|34585.4|34517.7|34512.9|3666
1631909100000|2021-09-17 20:05:00|34559.2|34554.4|34550.2|34545.4|34560.7|34555.9|34539.2|34534.4|905
1631909400000|2021-09-17 20:10:00|34550.7|34545.9|34555.2|34550.4|34557.7|34552.9|34540.2|34535.4|1011
1631909700000|2021-09-17 20:15:00|34557.2|34552.4|34552.2|34547.4|34563.2|34558.4|34547.2|34542.4|415
1631910000000|2021-09-17 20:20:00|34552.7|34547.9|34545.2|34540.4|34564.2|34559.4|34543.2|34538.4|197
1631910300000|2021-09-17 20:25:00|34545.7|34540.9|34538.7|34533.9|34548.7|34543.9|34535.7|34530.9|285
1631910600000|2021-09-17 20:30:00|34539.2|34534.4|34523.2|34518.4|34542.2|34537.4|34523.2|34518.4|301
1631910900000|2021-09-17 20:35:00|34522.7|34517.9|34492.2|34487.4|34531.7|34526.9|34491.7|34486.9|1049
1631911200000|2021-09-17 20:40:00|34492.7|34487.9|34512.2|34507.4|34512.2|34507.4|34492.2|34487.4|315
1631911500000|2021-09-17 20:45:00|34514.2|34509.4|34512.2|34507.4|34522.2|34517.4|34505.7|34500.9|388
1631911800000|2021-09-17 20:50:00|34512.7|34507.9|34517.2|34512.4|34517.7|34512.9|34505.2|34500.4|385
1631912100000|2021-09-17 20:55:00|34517.7|34512.9|34511.1|34501.3|34518.7|34513.9|34501.7|34496.9|249
1632088800000|2021-09-19 22:00:00|34539.2|34534.4|34519.7|34514.9|34545.7|34540.9|34514.2|34509.4|434
1632089100000|2021-09-19 22:05:00|34519.2|34514.4|34505.2|34500.4|34519.2|34514.4|34499.2|34494.4|196
1632089400000|2021-09-19 22:10:00|34505.7|34500.9|34486.7|34481.9|34507.7|34502.9|34468.2|34463.4|727
1632089700000|2021-09-19 22:15:00|34487.2|34482.4|34484.2|34479.4|34492.7|34487.9|34466.7|34461.9|353
1632090000000|2021-09-19 22:20:00|34483.7|34478.9|34473.2|34468.4|34491.7|34486.9|34468.7|34463.9|274
1632090300000|2021-09-19 22:25:00|34472.7|34467.9|34478.2|34473.4|34481.7|34476.9|34464.2|34459.4|249
1632090600000|2021-09-19 22:30:00|34479.2|34474.4|34488.2|34483.4|34491.7|34486.9|34476.2|34471.4|211
1632090900000|2021-09-19 22:35:00|34487.2|34482.4|34494.7|34489.9|34496.7|34491.9|34481.2|34476.4|158
1632091200000|2021-09-19 22:40:00|34495.2|34490.4|34498.2|34493.4|34498.7|34493.9|34486.2|34481.4|243
1632091500000|2021-09-19 22:45:00|34497.7|34492.9|34494.2|34489.4|34502.2|34497.4|34488.7|34483.9|249
1632091800000|2021-09-19 22:50:00|34494.7|34489.9|34505.2|34500.4|34507.7|34502.9|34491.2|34486.4|157
1632092100000|2021-09-19 22:55:00|34505.7|34500.9|34501.7|34496.9|34507.2|34502.4|34497.2|34492.4|178
1632092400000|2021-09-19 23:00:00|34502.2|34497.4|34493.2|34488.4|34508.2|34503.4|34486.2|34481.4|496
1632092700000|2021-09-19 23:05:00|34492.7|34487.9|34500.2|34495.4|34501.2|34496.4|34491.2|34486.4|102
1632093000000|2021-09-19 23:10:00|34501.2|34496.4|34493.7|34488.9|34505.7|34500.9|34489.2|34484.4|156
1632093300000|2021-09-19 23:15:00|34494.2|34489.4|34487.2|34482.4|34497.2|34492.4|34486.2|34481.4|88
1632093600000|2021-09-19 23:20:00|34489.2|34484.4|34494.7|34489.9|34494.7|34489.9|34466.2|34461.4|362
1632093900000|2021-09-19 23:25:00|34495.2|34490.4|34510.2|34505.4|34512.7|34507.9|34494.7|34489.9|161
1632094200000|2021-09-19 23:30:00|34510.7|34505.9|34517.7|34512.9|34525.2|34520.4|34495.7|34490.9|543
1632094500000|2021-09-19 23:35:00|34517.2|34512.4|34515.7|34510.9|34517.2|34512.4|34506.2|34501.4|187
1632094800000|2021-09-19 23:40:00|34516.2|34511.4|34515.2|34510.4|34518.2|34513.4|34502.7|34497.9|291
1632095100000|2021-09-19 23:45:00|34515.7|34510.9|34522.2|34517.4|34523.7|34518.9|34510.2|34505.4|194
1632095400000|2021-09-19 23:50:00|34521.2|34516.4|34521.2|34516.4|34523.7|34518.9|34514.7|34509.9|106
1632095700000|2021-09-19 23:55:00|34520.7|34515.9|34518.2|34513.4|34525.7|34520.9|34512.2|34507.4|198
1632096000000|2021-09-20 00:00:00|34518.7|34513.9|34524.2|34519.4|34531.7|34526.9|34513.2|34508.4|336
1632096300000|2021-09-20 00:05:00|34523.7|34518.9|34520.2|34515.4|34526.2|34521.4|34517.7|34512.9|134
1632096600000|2021-09-20 00:10:00|34519.7|34514.9|34519.2|34514.4|34521.2|34516.4|34511.7|34506.9|270
1632096900000|2021-09-20 00:15:00|34519.7|34514.9|34522.2|34517.4|34537.2|34532.4|34519.2|34514.4|315
1632097200000|2021-09-20 00:20:00|34523.2|34518.4|34520.7|34515.9|34525.7|34520.9|34500.2|34495.4|446
1632097500000|2021-09-20 00:25:00|34520.2|34515.4|34526.7|34521.9|34533.2|34528.4|34513.2|34508.4|300
1632097800000|2021-09-20 00:30:00|34527.2|34522.4|34521.2|34516.4|34528.2|34523.4|34517.7|34512.9|78
1632098100000|2021-09-20 00:35:00|34520.7|34515.9|34507.7|34502.9|34524.7|34519.9|34503.7|34498.9|444
1632098400000|2021-09-20 00:40:00|34509.2|34504.4|34502.2|34497.4|34517.2|34512.4|34494.7|34489.9|576
1632098700000|2021-09-20 00:45:00|34502.7|34497.9|34512.2|34507.4|34515.2|34510.4|34502.2|34497.4|160
1632099000000|2021-09-20 00:50:00|34511.7|34506.9|34511.2|34506.4|34516.2|34511.4|34505.2|34500.4|41
1632099300000|2021-09-20 00:55:00|34511.7|34506.9|34509.7|34504.9|34514.2|34509.4|34503.7|34498.9|111
1632099600000|2021-09-20 01:00:00|34509.2|34504.4|34474.7|34469.9|34509.2|34504.4|34468.7|34463.9|505
1632099900000|2021-09-20 01:05:00|34475.2|34470.4|34467.2|34462.4|34483.2|34478.4|34465.7|34460.9|222
1632100200000|2021-09-20 01:10:00|34466.7|34461.9|34461.2|34456.4|34466.7|34461.9|34443.2|34438.4|557
1632100500000|2021-09-20 01:15:00|34460.7|34455.9|34454.2|34449.4|34461.2|34456.4|34439.7|34434.9|300
1632100800000|2021-09-20 01:20:00|34454.7|34449.9|34445.2|34440.4|34460.7|34455.9|34430.2|34425.4|491
1632101100000|2021-09-20 01:25:00|34444.7|34439.9|34441.2|34436.4|34448.2|34443.4|34439.2|34434.4|148
1632101400000|2021-09-20 01:30:00|34441.7|34436.9|34433.2|34428.4|34443.2|34438.4|34426.2|34421.4|243
1632101700000|2021-09-20 01:35:00|34432.7|34427.9|34433.7|34428.9|34440.2|34435.4|34422.2|34417.4|260
1632102000000|2021-09-20 01:40:00|34434.2|34429.4|34423.2|34418.4|34436.7|34431.9|34407.2|34402.4|353
1632102300000|2021-09-20 01:45:00|34422.7|34417.9|34407.2|34402.4|34423.2|34418.4|34402.2|34397.4|241
1632102600000|2021-09-20 01:50:00|34406.7|34401.9|34417.2|34412.4|34418.2|34413.4|34401.7|34396.9|145
1632102900000|2021-09-20 01:55:00|34417.7|34412.9|34401.2|34396.4|34417.7|34412.9|34400.7|34395.9|218
1632103200000|2021-09-20 02:00:00|34401.7|34396.9|34399.2|34394.4|34404.2|34399.4|34396.2|34391.4|283
1632103500000|2021-09-20 02:05:00|34398.7|34393.9|34391.2|34386.4|34399.2|34394.4|34380.2|34375.4|357
1632103800000|2021-09-20 02:10:00|34390.7|34385.9|34397.2|34392.4|34400.2|34395.4|34382.7|34377.9|203
1632104100000|2021-09-20 02:15:00|34397.7|34392.9|34368.2|34363.4|34398.2|34393.4|34360.2|34355.4|737
1632104400000|2021-09-20 02:20:00|34368.7|34363.9|34351.2|34346.4|34369.2|34364.4|34344.2|34339.4|523
1632104700000|2021-09-20 02:25:00|34351.7|34346.9|34351.2|34346.4|34364.7|34359.9|34349.2|34344.4|223
1632105000000|2021-09-20 02:30:00|34350.7|34345.9|34318.2|34313.4|34355.7|34350.9|34317.2|34312.4|568
1632105300000|2021-09-20 02:35:00|34317.7|34312.9|34330.2|34325.4|34333.7|34328.9|34305.2|34300.4|516
1632105600000|2021-09-20 02:40:00|34330.7|34325.9|34295.2|34290.4|34336.7|34331.9|34286.2|34281.4|641
1632105900000|2021-09-20 02:45:00|34295.7|34290.9|34290.2|34285.4|34297.2|34292.4|34260.2|34255.4|1142
1632106200000|2021-09-20 02:50:00|34289.7|34284.9|34275.2|34270.4|34290.2|34285.4|34264.2|34259.4|563
1632106500000|2021-09-20 02:55:00|34274.7|34269.9|34235.2|34230.4|34274.7|34269.9|34219.7|34214.9|1091
1632106800000|2021-09-20 03:00:00|34235.7|34230.9|34220.2|34215.4|34247.7|34242.9|34207.7|34202.9|864
1632107100000|2021-09-20 03:05:00|34219.7|34214.9|34225.7|34220.9|34225.7|34220.9|34206.7|34201.9|344
1632107400000|2021-09-20 03:10:00|34225.2|34220.4|34259.7|34254.9|34261.2|34256.4|34214.7|34209.9|562
1632107700000|2021-09-20 03:15:00|34260.2|34255.4|34259.7|34254.9|34277.7|34272.9|34258.2|34253.4|485
1632108000000|2021-09-20 03:20:00|34259.2|34254.4|34269.2|34264.4|34275.7|34270.9|34248.7|34243.9|251
1632108300000|2021-09-20 03:25:00|34269.7|34264.9|34263.2|34258.4|34275.2|34270.4|34257.7|34252.9|166
1632108600000|2021-09-20 03:30:00|34262.7|34257.9|34267.2|34262.4|34270.2|34265.4|34253.2|34248.4|197
1632108900000|2021-09-20 03:35:00|34267.7|34262.9|34256.2|34251.4|34273.2|34268.4|34251.7|34246.9|227
1632109200000|2021-09-20 03:40:00|34255.7|34250.9|34270.7|34265.9|34271.2|34266.4|34248.7|34243.9|127
1632109500000|2021-09-20 03:45:00|34271.2|34266.4|34277.2|34272.4|34281.7|34276.9|34265.2|34260.4|216
1632109800000|2021-09-20 03:50:00|34277.7|34272.9|34292.2|34287.4|34294.2|34289.4|34276.7|34271.9|277
1632110100000|2021-09-20 03:55:00|34291.7|34286.9|34277.7|34272.9|34297.7|34292.9|34277.2|34272.4|241
1632110400000|2021-09-20 04:00:00|34278.2|34273.4|34272.2|34267.4|34282.2|34277.4|34271.2|34266.4|105
1632110700000|2021-09-20 04:05:00|34272.7|34267.9|34273.7|34268.9|34277.2|34272.4|34264.2|34259.4|108
1632111000000|2021-09-20 04:10:00|34272.7|34267.9|34265.2|34260.4|34272.7|34267.9|34260.7|34255.9|88
1632111300000|2021-09-20 04:15:00|34264.7|34259.9|34242.2|34237.4|34270.7|34265.9|34238.2|34233.4|191
1632111600000|2021-09-20 04:20:00|34241.7|34236.9|34239.2|34234.4|34248.7|34243.9|34231.2|34226.4|222
1632111900000|2021-09-20 04:25:00|34238.7|34233.9|34248.2|34243.4|34253.2|34248.4|34234.7|34229.9|121
1632112200000|2021-09-20 04:30:00|34248.7|34243.9|34251.2|34246.4|34257.2|34252.4|34244.2|34239.4|106
1632112500000|2021-09-20 04:35:00|34251.7|34246.9|34240.2|34235.4|34256.7|34251.9|34234.2|34229.4|179
1632112800000|2021-09-20 04:40:00|34240.7|34235.9|34264.7|34259.9|34264.7|34259.9|34238.2|34233.4|159
1632113100000|2021-09-20 04:45:00|34265.2|34260.4|34272.2|34267.4|34272.2|34267.4|34260.2|34255.4|82
1632113400000|2021-09-20 04:50:00|34272.7|34267.9|34282.2|34277.4|34286.2|34281.4|34272.2|34267.4|170
1632113700000|2021-09-20 04:55:00|34281.2|34276.4|34274.2|34269.4|34283.7|34278.9|34270.2|34265.4|184
1632114000000|2021-09-20 05:00:00|34273.7|34268.9|34271.2|34266.4|34282.2|34277.4|34253.2|34248.4|226
1632114300000|2021-09-20 05:05:00|34270.7|34265.9|34259.2|34254.4|34292.2|34287.4|34256.2|34251.4|265
1632114600000|2021-09-20 05:10:00|34259.7|34254.9|34260.2|34255.4|34270.2|34265.4|34255.2|34250.4|251
1632114900000|2021-09-20 05:15:00|34259.7|34254.9|34276.2|34271.4|34288.7|34283.9|34259.2|34254.4|348
1632115200000|2021-09-20 05:20:00|34276.7|34271.9|34273.2|34268.4|34280.2|34275.4|34264.2|34259.4|100
1632115500000|2021-09-20 05:25:00|34273.7|34268.9|34269.2|34264.4|34279.2|34274.4|34263.2|34258.4|98
1632115800000|2021-09-20 05:30:00|34268.7|34263.9|34285.2|34280.4|34303.2|34298.4|34266.7|34261.9|802
1632116100000|2021-09-20 05:35:00|34286.2|34281.4|34260.2|34255.4|34286.2|34281.4|34260.2|34255.4|403
1632116400000|2021-09-20 05:40:00|34259.7|34254.9|34271.7|34266.9|34276.7|34271.9|34259.7|34254.9|97
1632116700000|2021-09-20 05:45:00|34271.2|34266.4|34271.2|34266.4|34285.7|34280.9|34270.2|34265.4|116
1632117000000|2021-09-20 05:50:00|34271.7|34266.9|34263.7|34258.9|34279.2|34274.4|34259.2|34254.4|173
1632117300000|2021-09-20 05:55:00|34264.2|34259.4|34289.2|34284.4|34292.2|34287.4|34262.7|34257.9|229
1632117600000|2021-09-20 06:00:00|34288.6|34285|34273.6|34270|34308.1|34304.5|34270.1|34266.5|461
1632117900000|2021-09-20 06:05:00|34273.1|34269.5|34231.6|34228|34276.1|34272.5|34219.1|34215.5|891
1632118200000|2021-09-20 06:10:00|34231.1|34227.5|34234.1|34230.5|34253.6|34250|34224.1|34220.5|532
1632118500000|2021-09-20 06:15:00|34233.6|34230|34200.1|34196.5|34251.6|34248|34181.1|34177.5|1092
1632118800000|2021-09-20 06:20:00|34200.6|34197|34206.6|34203|34216.6|34213|34191.6|34188|445
1632119100000|2021-09-20 06:25:00|34206.1|34202.5|34223.6|34220|34227.1|34223.5|34205.6|34202|336
1632119400000|2021-09-20 06:30:00|34223.1|34219.5|34195.1|34191.5|34223.6|34220|34192.6|34189|347
1632119700000|2021-09-20 06:35:00|34195.6|34192|34137.6|34134|34204.1|34200.5|34133.1|34129.5|1255
1632120000000|2021-09-20 06:40:00|34138.1|34134.5|34120.6|34117|34163.6|34160|34108.6|34105|1436
1632120300000|2021-09-20 06:45:00|34120.1|34116.5|34160.6|34157|34161.6|34158|34102.6|34099|1924
1632120600000|2021-09-20 06:50:00|34160.1|34156.5|34140.1|34136.5|34160.6|34157|34134.1|34130.5|523
1632120900000|2021-09-20 06:55:00|34139.6|34136|34154.6|34151|34171.6|34168|34137.6|34134|564
1632121200000|2021-09-20 07:00:00|34155.6|34152|34152.6|34149|34192.6|34189|34130.6|34127|1502
1632121500000|2021-09-20 07:05:00|34152.1|34148.5|34176.6|34173|34201.6|34198|34147.6|34144|1325
1632121800000|2021-09-20 07:10:00|34176.1|34172.5|34154.6|34151|34195.1|34191.5|34146.6|34143|997
1632122100000|2021-09-20 07:15:00|34154.1|34150.5|34172.6|34169|34173.6|34170|34130.1|34126.5|1105
1632122400000|2021-09-20 07:20:00|34171.6|34168|34162.1|34158.5|34172.6|34169|34144.6|34141|857
1632122700000|2021-09-20 07:25:00|34160.6|34157|34144.6|34141|34161.6|34158|34128.6|34125|847
1632123000000|2021-09-20 07:30:00|34145.1|34141.5|34169.6|34166|34178.6|34175|34139.6|34136|714
1632123300000|2021-09-20 07:35:00|34170.1|34166.5|34176.1|34172.5|34180.1|34176.5|34155.6|34152|644
1632123600000|2021-09-20 07:40:00|34176.6|34173|34170.1|34166.5|34184.1|34180.5|34142.6|34139|507
1632123900000|2021-09-20 07:45:00|34170.6|34167|34156.6|34153|34172.6|34169|34148.6|34145|517
1632124200000|2021-09-20 07:50:00|34156.1|34152.5|34128.1|34124.5|34156.1|34152.5|34113.6|34110|1026
1632124500000|2021-09-20 07:55:00|34128.6|34125|34132.6|34129|34142.6|34139|34111.6|34108|778
1632124800000|2021-09-20 08:00:00|34133.1|34129.5|34163.6|34160|34167.6|34164|34130.1|34126.5|1557
1632125100000|2021-09-20 08:05:00|34164.1|34160.5|34162.6|34159|34173.6|34170|34142.1|34138.5|942
1632125400000|2021-09-20 08:10:00|34162.1|34158.5|34148.6|34145|34167.6|34164|34141.6|34138|695
1632125700000|2021-09-20 08:15:00|34148.1|34144.5|34131.1|34127.5|34152.6|34149|34121.6|34118|596
1632126000000|2021-09-20 08:20:00|34130.1|34126.5|34118.1|34114.5|34137.6|34134|34115.1|34111.5|730
1632126300000|2021-09-20 08:25:00|34117.6|34114|34121.6|34118|34127.1|34123.5|34081.6|34078|1198
1632126600000|2021-09-20 08:30:00|34121.1|34117.5|34119.6|34116|34123.6|34120|34092.6|34089|799
1632126900000|2021-09-20 08:35:00|34120.1|34116.5|34117.6|34114|34125.6|34122|34113.6|34110|331
1632127200000|2021-09-20 08:40:00|34117.1|34113.5|34111.6|34108|34117.1|34113.5|34098.1|34094.5|376
1632127500000|2021-09-20 08:45:00|34112.1|34108.5|34120.6|34117|34132.6|34129|34104.6|34101|519
1632127800000|2021-09-20 08:50:00|34119.1|34115.5|34125.6|34122|34141.1|34137.5|34115.6|34112|744
1632128100000|2021-09-20 08:55:00|34126.1|34122.5|34115.6|34112|34130.6|34127|34100.6|34097|760
1632128400000|2021-09-20 09:00:00|34115.1|34111.5|34095.6|34092|34116.6|34113|34093.1|34089.5|273
1632128700000|2021-09-20 09:05:00|34096.1|34092.5|34099.6|34096|34103.1|34099.5|34082.6|34079|393
1632129000000|2021-09-20 09:10:00|34100.1|34096.5|34111.6|34108|34113.1|34109.5|34090.1|34086.5|414
1632129300000|2021-09-20 09:15:00|34111.1|34107.5|34099.6|34096|34112.6|34109|34092.1|34088.5|337
1632129600000|2021-09-20 09:20:00|34097.6|34094|34062.6|34059|34099.6|34096|34053.1|34049.5|883
1632129900000|2021-09-20 09:25:00|34062.1|34058.5|34063.6|34060|34078.6|34075|34033.6|34030|1155
1632130200000|2021-09-20 09:30:00|34063.1|34059.5|34058.6|34055|34069.6|34066|34053.6|34050|389
1632130500000|2021-09-20 09:35:00|34059.1|34055.5|34044.1|34040.5|34060.6|34057|34041.1|34037.5|426
1632130800000|2021-09-20 09:40:00|34044.6|34041|34037.6|34034|34054.1|34050.5|34026.1|34022.5|1340
1632131100000|2021-09-20 09:45:00|34039.1|34035.5|34018.6|34015|34040.6|34037|34010.6|34007|626
1632131400000|2021-09-20 09:50:00|34019.1|34015.5|34035.6|34032|34038.1|34034.5|34006.6|34003|602
1632131700000|2021-09-20 09:55:00|34035.1|34031.5|34033.6|34030|34043.1|34039.5|34028.1|34024.5|313
1632132000000|2021-09-20 10:00:00|34034.1|34030.5|34044.1|34040.5|34049.6|34046|34028.6|34025|418
1632132300000|2021-09-20 10:05:00|34043.1|34039.5|34058.6|34055|34072.1|34068.5|34043.1|34039.5|603
1632132600000|2021-09-20 10:10:00|34059.1|34055.5|34045.6|34042|34060.6|34057|34042.6|34039|302
1632132900000|2021-09-20 10:15:00|34046.1|34042.5|34059.1|34055.5|34067.6|34064|34045.6|34042|266
1632133200000|2021-09-20 10:20:00|34058.6|34055|34063.6|34060|34067.6|34064|34054.1|34050.5|253
1632133500000|2021-09-20 10:25:00|34064.1|34060.5|34082.1|34078.5|34088.1|34084.5|34062.6|34059|388
1632133800000|2021-09-20 10:30:00|34081.6|34078|34075.6|34072|34091.1|34087.5|34073.6|34070|300
1632134100000|2021-09-20 10:35:00|34075.1|34071.5|34055.1|34051.5|34077.1|34073.5|34049.1|34045.5|374
1632134400000|2021-09-20 10:40:00|34054.6|34051|34057.6|34054|34063.6|34060|34047.1|34043.5|227
1632134700000|2021-09-20 10:45:00|34059.1|34055.5|34050.6|34047|34059.6|34056|34044.6|34041|496
1632135000000|2021-09-20 10:50:00|34050.1|34046.5|34046.6|34043|34052.6|34049|34038.6|34035|259
1632135300000|2021-09-20 10:55:00|34047.6|34044|34034.6|34031|34048.6|34045|34021.6|34018|564
1632135600000|2021-09-20 11:00:00|34035.6|34032|34058.6|34055|34063.6|34060|34030.1|34026.5|462
1632135900000|2021-09-20 11:05:00|34058.1|34054.5|34051.6|34048|34063.1|34059.5|34046.6|34043|323
1632136200000|2021-09-20 11:10:00|34052.1|34048.5|34068.6|34065|34073.6|34070|34050.6|34047|316
1632136500000|2021-09-20 11:15:00|34069.1|34065.5|34056.1|34052.5|34070.1|34066.5|34052.6|34049|271
1632136800000|2021-09-20 11:20:00|34056.6|34053|34016.6|34013|34056.6|34053|34015.6|34012|868
1632137100000|2021-09-20 11:25:00|34017.1|34013.5|34039.1|34035.5|34039.1|34035.5|34014.1|34010.5|791
1632137400000|2021-09-20 11:30:00|34038.6|34035|33955.6|33952|34038.6|34035|33951.6|33948|2313
1632137700000|2021-09-20 11:35:00|33956.1|33952.5|33995.1|33991.5|33996.1|33992.5|33951.1|33947.5|888
1632138000000|2021-09-20 11:40:00|33994.6|33991|33983.2|33979.6|33995.1|33991.5|33959.2|33955.6|700
1632138300000|2021-09-20 11:45:00|33983.7|33980.1|33984.2|33980.6|33991.2|33987.6|33970.7|33967.1|467
1632138600000|2021-09-20 11:50:00|33983.7|33980.1|33965.2|33961.6|33997.7|33994.1|33960.7|33957.1|578
1632138900000|2021-09-20 11:55:00|33964.7|33961.1|33965.2|33961.6|33976.2|33972.6|33960.7|33957.1|390
1632139200000|2021-09-20 12:00:00|33964.2|33960.6|33976.2|33972.6|33985.7|33982.1|33948.7|33945.1|966
1632139500000|2021-09-20 12:05:00|33977.2|33973.6|33949.2|33945.6|33986.2|33982.6|33947.2|33943.6|490
1632139800000|2021-09-20 12:10:00|33950.2|33946.6|33950.2|33946.6|33962.2|33958.6|33936.7|33933.1|887
1632140100000|2021-09-20 12:15:00|33949.7|33946.1|33937.2|33933.6|33957.7|33954.1|33930.2|33926.6|1121
1632140400000|2021-09-20 12:20:00|33936.2|33932.6|33922.2|33918.6|33937.2|33933.6|33919.2|33915.6|1011
1632140700000|2021-09-20 12:25:00|33921.7|33918.1|33912.2|33908.6|33926.7|33923.1|33903.7|33900.1|1020
1632141000000|2021-09-20 12:30:00|33911.7|33908.1|33903.2|33899.6|33921.7|33918.1|33896.7|33893.1|1148
1632141300000|2021-09-20 12:35:00|33902.7|33899.1|33916.2|33912.6|33927.7|33924.1|33902.7|33899.1|809
1632141600000|2021-09-20 12:40:00|33915.7|33912.1|33908.2|33904.6|33925.7|33922.1|33898.7|33895.1|504
1632141900000|2021-09-20 12:45:00|33908.7|33905.1|33949.2|33945.6|33950.7|33947.1|33904.7|33901.1|1003
1632142200000|2021-09-20 12:50:00|33949.7|33946.1|33977.2|33973.6|33979.2|33975.6|33940.7|33937.1|1252
1632142500000|2021-09-20 12:55:00|33976.7|33973.1|33962.7|33959.1|33983.2|33979.6|33954.7|33951.1|630
1632142800000|2021-09-20 13:00:00|33962.2|33958.6|33945.2|33941.6|33968.2|33964.6|33928.2|33924.6|859
1632143100000|2021-09-20 13:05:00|33944.7|33941.1|33961.2|33957.6|33963.2|33959.6|33927.2|33923.6|708
1632143400000|2021-09-20 13:10:00|33960.2|33956.6|34009.2|34005.6|34009.2|34005.6|33953.2|33949.6|1022
1632143700000|2021-09-20 13:15:00|34009.7|34006.1|34029.2|34025.6|34048.7|34045.1|34000.7|33997.1|1500
1632144000000|2021-09-20 13:20:00|34028.7|34025.1|34080.7|34077.1|34081.2|34077.6|34021.2|34017.6|1283
1632144300000|2021-09-20 13:25:00|34081.2|34077.6|34033.7|34030.1|34081.2|34077.6|34026.2|34022.6|1911
1632144600000|2021-09-20 13:30:00|34033.1|34030.7|34065.6|34063.2|34129.6|34127.2|33986.6|33984.2|10426
1632144900000|2021-09-20 13:35:00|34064.6|34062.2|34128.6|34126.2|34129.6|34127.2|34046.1|34043.7|5095
1632145200000|2021-09-20 13:40:00|34132.1|34129.7|34187.6|34185.2|34188.6|34186.2|34103.1|34100.7|5118
1632145500000|2021-09-20 13:45:00|34187.1|34184.7|34207.6|34205.2|34223.1|34220.7|34150.6|34148.2|5293
1632145800000|2021-09-20 13:50:00|34208.1|34205.7|34201.1|34198.7|34229.1|34226.7|34143.6|34141.2|4655
1632146100000|2021-09-20 13:55:00|34200.6|34198.2|34170.6|34168.2|34219.6|34217.2|34155.6|34153.2|3987
1632146400000|2021-09-20 14:00:00|34171.1|34168.7|34107.6|34105.2|34177.6|34175.2|34059.6|34057.2|6936
1632146700000|2021-09-20 14:05:00|34108.1|34105.7|34098.6|34096.2|34174.6|34172.2|34086.1|34083.7|3489
1632147000000|2021-09-20 14:10:00|34098.1|34095.7|34107.6|34105.2|34133.1|34130.7|34075.6|34073.2|2369
1632147300000|2021-09-20 14:15:00|34102.6|34100.2|34068.6|34066.2|34102.6|34100.2|34042.1|34039.7|3058
1632147600000|2021-09-20 14:20:00|34068.1|34065.7|34028.6|34026.2|34068.6|34066.2|34025.1|34022.7|2151
1632147900000|2021-09-20 14:25:00|34029.6|34027.2|34086.1|34083.7|34087.6|34085.2|34015.6|34013.2|3243
1632148200000|2021-09-20 14:30:00|34085.6|34083.2|34071.6|34069.2|34111.6|34109.2|34045.6|34043.2|2575
1632148500000|2021-09-20 14:35:00|34072.6|34070.2|34122.6|34120.2|34132.6|34130.2|34057.6|34055.2|2278
1632148800000|2021-09-20 14:40:00|34122.1|34119.7|34075.6|34073.2|34125.1|34122.7|34061.6|34059.2|1926
1632149100000|2021-09-20 14:45:00|34075.1|34072.7|34087.6|34085.2|34110.6|34108.2|34045.6|34043.2|2373
1632149400000|2021-09-20 14:50:00|34088.6|34086.2|34116.6|34114.2|34123.6|34121.2|34060.1|34057.7|1858
1632149700000|2021-09-20 14:55:00|34116.1|34113.7|34067.6|34065.2|34116.1|34113.7|34052.6|34050.2|1697
1632150000000|2021-09-20 15:00:00|34067.1|34064.7|34080.1|34077.7|34087.6|34085.2|34022.6|34020.2|2567
1632150300000|2021-09-20 15:05:00|34079.6|34077.2|34093.6|34091.2|34118.1|34115.7|34076.6|34074.2|1806
1632150600000|2021-09-20 15:10:00|34093.1|34090.7|34112.1|34109.7|34136.6|34134.2|34066.6|34064.2|2596
1632150900000|2021-09-20 15:15:00|34110.6|34108.2|34087.6|34085.2|34112.6|34110.2|34058.6|34056.2|2095
1632151200000|2021-09-20 15:20:00|34088.1|34085.7|34068.6|34066.2|34104.6|34102.2|34051.1|34048.7|1498
1632151500000|2021-09-20 15:25:00|34069.6|34067.2|34086.2|34083.8|34093.2|34090.8|34048.7|34046.3|1586
1632151800000|2021-09-20 15:30:00|34086.7|34084.3|34058.2|34055.8|34093.2|34090.8|34041.7|34039.3|1671
1632152100000|2021-09-20 15:35:00|34057.7|34055.3|34048.7|34046.3|34062.7|34060.3|34041.2|34038.8|1093
1632152400000|2021-09-20 15:40:00|34049.2|34046.8|34023.2|34020.8|34049.2|34046.8|34016.2|34013.8|1836
1632152700000|2021-09-20 15:45:00|34023.7|34021.3|34019.7|34017.3|34035.2|34032.8|34005.2|34002.8|1619
1632153000000|2021-09-20 15:50:00|34019.2|34016.8|33999.2|33996.8|34024.2|34021.8|33967.2|33964.8|2859
1632153300000|2021-09-20 15:55:00|33999.7|33997.3|33961.7|33959.3|33999.7|33997.3|33957.7|33955.3|1691
1632153600000|2021-09-20 16:00:00|33961.2|33958.8|33930.2|33927.8|33972.7|33970.3|33928.2|33925.8|2289
1632153900000|2021-09-20 16:05:00|33930.7|33928.3|33892.2|33889.8|33933.2|33930.8|33891.2|33888.8|2649
1632154200000|2021-09-20 16:10:00|33891.7|33889.3|33913.7|33911.3|33928.2|33925.8|33887.7|33885.3|3434
1632154500000|2021-09-20 16:15:00|33913.2|33910.8|33889.2|33886.8|33925.2|33922.8|33887.7|33885.3|2838
1632154800000|2021-09-20 16:20:00|33888.2|33885.8|33863.2|33860.8|33896.7|33894.3|33854.7|33852.3|2713
1632155100000|2021-09-20 16:25:00|33863.7|33861.3|33887.7|33885.3|33897.7|33895.3|33861.7|33859.3|2389
1632155400000|2021-09-20 16:30:00|33886.2|33883.8|33879.2|33876.8|33905.7|33903.3|33867.7|33865.3|2344
1632155700000|2021-09-20 16:35:00|33880.2|33877.8|33897.2|33894.8|33902.7|33900.3|33874.7|33872.3|1446
1632156000000|2021-09-20 16:40:00|33898.7|33896.3|33870.7|33868.3|33900.2|33897.8|33852.2|33849.8|1596
1632156300000|2021-09-20 16:45:00|33870.2|33867.8|33864.7|33862.3|33889.7|33887.3|33845.2|33842.8|1590
1632156600000|2021-09-20 16:50:00|33864.2|33861.8|33851.7|33849.3|33880.2|33877.8|33849.7|33847.3|1196
1632156900000|2021-09-20 16:55:00|33852.2|33849.8|33824.7|33822.3|33868.2|33865.8|33820.2|33817.8|1771
1632157200000|2021-09-20 17:00:00|33823.7|33821.3|33789.2|33786.8|33838.7|33836.3|33784.7|33782.3|2539
1632157500000|2021-09-20 17:05:00|33789.7|33787.3|33750.7|33748.3|33793.2|33790.8|33743.2|33740.8|2941
1632157800000|2021-09-20 17:10:00|33749.7|33747.3|33774.7|33772.3|33781.2|33778.8|33744.2|33741.8|1996
1632158100000|2021-09-20 17:15:00|33774.2|33771.8|33784.7|33782.3|33794.2|33791.8|33763.7|33761.3|1416
1632158400000|2021-09-20 17:20:00|33785.2|33782.8|33799.2|33796.8|33800.7|33798.3|33774.2|33771.8|1361
1632158700000|2021-09-20 17:25:00|33800.7|33798.3|33834.2|33831.8|33836.2|33833.8|33800.2|33797.8|1747
1632159000000|2021-09-20 17:30:00|33833.7|33831.3|33804.7|33802.3|33833.7|33831.3|33804.2|33801.8|1218
1632159300000|2021-09-20 17:35:00|33804.2|33801.8|33852.7|33850.3|33854.7|33852.3|33803.2|33800.8|1157
1632159600000|2021-09-20 17:40:00|33853.2|33850.8|33801.7|33799.3|33854.7|33852.3|33800.7|33798.3|1696
1632159900000|2021-09-20 17:45:00|33801.2|33798.8|33830.7|33828.3|33843.7|33841.3|33797.7|33795.3|1285
1632160200000|2021-09-20 17:50:00|33830.2|33827.8|33831.7|33829.3|33849.2|33846.8|33827.2|33824.8|840
1632160500000|2021-09-20 17:55:00|33830.7|33828.3|33831.7|33829.3|33848.7|33846.3|33818.7|33816.3|816
1632160800000|2021-09-20 18:00:00|33832.2|33829.8|33828.7|33826.3|33860.7|33858.3|33806.7|33804.3|1687
1632161100000|2021-09-20 18:05:00|33828.2|33825.8|33763.7|33761.3|33828.2|33825.8|33760.2|33757.8|1987
1632161400000|2021-09-20 18:10:00|33763.2|33760.8|33740.7|33738.3|33772.7|33770.3|33739.7|33737.3|1419
1632161700000|2021-09-20 18:15:00|33739.7|33737.3|33754.2|33751.8|33766.2|33763.8|33729.7|33727.3|1593
1632162000000|2021-09-20 18:20:00|33753.7|33751.3|33695.7|33693.3|33768.2|33765.8|33695.7|33693.3|1845
1632162300000|2021-09-20 18:25:00|33696.2|33693.8|33708.7|33706.3|33721.2|33718.8|33695.2|33692.8|1774
1632162600000|2021-09-20 18:30:00|33709.2|33706.8|33700.7|33698.3|33719.2|33716.8|33688.7|33686.3|1869
1632162900000|2021-09-20 18:35:00|33700.2|33697.8|33684.7|33682.3|33703.2|33700.8|33654.7|33652.3|2051
1632163200000|2021-09-20 18:40:00|33684.2|33681.8|33687.7|33685.3|33724.7|33722.3|33679.2|33676.8|1757
1632163500000|2021-09-20 18:45:00|33688.2|33685.8|33691.7|33689.3|33727.2|33724.8|33677.7|33675.3|1965
1632163800000|2021-09-20 18:50:00|33692.2|33689.8|33664.7|33662.3|33717.7|33715.3|33663.7|33661.3|1629
1632164100000|2021-09-20 18:55:00|33664.2|33661.8|33671.2|33668.8|33710.7|33708.3|33642.7|33640.3|2916
1632164400000|2021-09-20 19:00:00|33671.7|33669.3|33703.7|33701.3|33712.2|33709.8|33667.7|33665.3|2254
1632164700000|2021-09-20 19:05:00|33703.2|33700.8|33660.7|33658.3|33705.2|33702.8|33640.7|33638.3|2628
1632165000000|2021-09-20 19:10:00|33660.2|33657.8|33645.7|33643.3|33683.2|33680.8|33637.2|33634.8|2447
1632165300000|2021-09-20 19:15:00|33645.2|33642.8|33634.7|33632.3|33677.7|33675.3|33614.7|33612.3|3105
1632165600000|2021-09-20 19:20:00|33632.9|33630.5|33709.6|33707.2|33710.6|33708.2|33632.9|33630.5|2327
1632165900000|2021-09-20 19:25:00|33709.1|33706.7|33763.6|33761.2|33763.6|33761.2|33693.6|33691.2|2544
1632166200000|2021-09-20 19:30:00|33763.1|33760.7|33813.6|33811.2|33822.6|33820.2|33752.6|33750.2|3106
1632166500000|2021-09-20 19:35:00|33814.1|33811.7|33798.1|33795.7|33844.6|33842.2|33796.6|33794.2|3286
1632166800000|2021-09-20 19:40:00|33797.6|33795.2|33847.1|33844.7|33853.6|33851.2|33796.1|33793.7|2758
1632167100000|2021-09-20 19:45:00|33847.6|33845.2|33850.6|33848.2|33884.6|33882.2|33829.1|33826.7|3388
1632167400000|2021-09-20 19:50:00|33850.1|33847.7|33924.6|33922.2|33940.1|33937.7|33850.1|33847.7|5241
1632167700000|2021-09-20 19:55:00|33924.1|33921.7|33960.6|33958.2|33993.6|33991.2|33920.6|33918.2|7274
1632168000000|2021-09-20 20:00:00|33961.8|33957|33976.8|33972|33982.8|33978|33935.3|33930.5|3368
1632168300000|2021-09-20 20:05:00|33968.3|33963.5|33897.3|33892.5|33974.3|33969.5|33886.8|33882|1704
1632168600000|2021-09-20 20:10:00|33897.8|33893|33909.8|33905|33931.3|33926.5|33875.3|33870.5|1461
1632168900000|2021-09-20 20:15:00|33909.3|33904.5|33907.8|33903|33924.3|33919.5|33901.3|33896.5|414
1632169200000|2021-09-20 20:20:00|33905.8|33901|33915.3|33910.5|33920.8|33916|33903.8|33899|241
1632169500000|2021-09-20 20:25:00|33914.8|33910|33912.3|33907.5|33914.8|33910|33895.8|33891|189
1632169800000|2021-09-20 20:30:00|33912.8|33908|33917.8|33913|33931.8|33927|33912.3|33907.5|354
1632170100000|2021-09-20 20:35:00|33918.3|33913.5|33920.3|33915.5|33923.8|33919|33905.3|33900.5|248
1632170400000|2021-09-20 20:40:00|33919.8|33915|33932.8|33928|33933.3|33928.5|33915.3|33910.5|228
1632170700000|2021-09-20 20:45:00|33933.3|33928.5|33915.8|33911|33942.8|33938|33910.8|33906|312
1632171000000|2021-09-20 20:50:00|33915.3|33910.5|33932.8|33928|33936.8|33932|33913.3|33908.5|171
1632171300000|2021-09-20 20:55:00|33933.3|33928.5|33945.7|33935.9|33945.7|33935.9|33924.3|33919.5|178
1632171600000|2021-09-20 21:00:00|33944.6|33934.8|33939.1|33929.3|33946.3|33936.5|33938.9|33929.1|0
1632171900000|2021-09-20 21:05:00|33940.8|33931|33943.9|33934.1|33943.9|33934.1|33940|33930.2|0
1632172200000|2021-09-20 21:10:00|33943.7|33933.9|33952.1|33942.3|33952.1|33942.3|33943.7|33933.9|0
1632172500000|2021-09-20 21:15:00|33952|33942.2|33958.1|33948.3|33958.1|33948.3|33951.8|33942|0
1632172800000|2021-09-20 21:20:00|33958|33948.2|33960.7|33950.9|33961.2|33951.4|33957.8|33948|0
1632173100000|2021-09-20 21:25:00|33961.2|33951.4|33953|33943.2|33961.3|33951.5|33951|33941.2|0
1632173400000|2021-09-20 21:30:00|33952.9|33943.1|33948.1|33938.3|33953.2|33943.4|33947.4|33937.6|0
1632173700000|2021-09-20 21:35:00|33947.9|33938.1|33945.5|33935.7|33947.9|33938.1|33944|33934.2|0
1632174000000|2021-09-20 21:40:00|33946.1|33936.3|33950.1|33940.3|33950.7|33940.9|33946|33936.2|0
1632174300000|2021-09-20 21:45:00|33950.4|33940.6|33949.1|33939.3|33950.4|33940.6|33948.6|33938.8|0
1632174600000|2021-09-20 21:50:00|33948.6|33938.8|33948.6|33938.8|33950.1|33940.3|33945.3|33935.5|0
1632174900000|2021-09-20 21:55:00|33948|33938.2|33940.1|33930.3|33948.6|33938.8|33939|33929.2|0
1632175200000|2021-09-20 22:00:00|33936.8|33927|33955.3|33950.5|33971.8|33967|33936.8|33927|297
1632175500000|2021-09-20 22:05:00|33955.8|33951|33971.8|33967|33978.3|33973.5|33948.8|33944|159
1632175800000|2021-09-20 22:10:00|33972.8|33968|33971.8|33967|33976.8|33972|33966.8|33962|111
1632176100000|2021-09-20 22:15:00|33972.8|33968|33980.8|33976|33981.8|33977|33972.8|33968|148
1632176400000|2021-09-20 22:20:00|33980.3|33975.5|33988.3|33983.5|33988.8|33984|33970.3|33965.5|245
1632176700000|2021-09-20 22:25:00|33988.8|33984|33983.3|33978.5|33993.3|33988.5|33983.3|33978.5|119
1632177000000|2021-09-20 22:30:00|33983.8|33979|33991.3|33986.5|33993.8|33989|33983.8|33979|100
1632177300000|2021-09-20 22:35:00|33991.8|33987|33988.3|33983.5|33992.8|33988|33987.8|33983|34
1632177600000|2021-09-20 22:40:00|33987.8|33983|33981.8|33977|33988.8|33984|33980.8|33976|74
1632177900000|2021-09-20 22:45:00|33980.3|33975.5|33977.8|33973|33980.3|33975.5|33964.8|33960|144
1632178200000|2021-09-20 22:50:00|33977.3|33972.5|33974.8|33970|33977.3|33972.5|33963.8|33959|73
1632178500000|2021-09-20 22:55:00|33975.3|33970.5|33980.3|33975.5|33985.3|33980.5|33974.3|33969.5|77
1632178800000|2021-09-20 23:00:00|33979.3|33974.5|33976.3|33971.5|33990.3|33985.5|33975.3|33970.5|146
1632179100000|2021-09-20 23:05:00|33975.8|33971|33976.3|33971.5|33984.3|33979.5|33973.8|33969|81
1632179400000|2021-09-20 23:10:00|33975.8|33971|33970.3|33965.5|33976.8|33972|33960.3|33955.5|131
1632179700000|2021-09-20 23:15:00|33971.3|33966.5|33952.3|33947.5|33971.3|33966.5|33943.3|33938.5|239
1632180000000|2021-09-20 23:20:00|33952.8|33948|33938.3|33933.5|33954.3|33949.5|33937.3|33932.5|114
1632180300000|2021-09-20 23:25:00|33938.8|33934|33951.3|33946.5|33951.3|33946.5|33933.3|33928.5|196
1632180600000|2021-09-20 23:30:00|33955.3|33950.5|33941.3|33936.5|33955.8|33951|33941.3|33936.5|163
1632180900000|2021-09-20 23:35:00|33941.8|33937|33940.3|33935.5|33941.8|33937|33930.3|33925.5|196
1632181200000|2021-09-20 23:40:00|33940.8|33936|33977.3|33972.5|33985.8|33981|33940.8|33936|308
1632181500000|2021-09-20 23:45:00|33977.8|33973|34015.8|34011|34021.3|34016.5|33977.8|33973|719
1632181800000|2021-09-20 23:50:00|34016.3|34011.5|34024.3|34019.5|34030.8|34026|34009.8|34005|376
1632182100000|2021-09-20 23:55:00|34023.8|34019|34054.8|34050|34059.3|34054.5|34022.3|34017.5|439
1632182400000|2021-09-21 00:00:00|34052.8|34048|34031.8|34027|34056.3|34051.5|34029.3|34024.5|317
1632182700000|2021-09-21 00:05:00|34032.3|34027.5|34063.8|34059|34070.8|34066|34032.3|34027.5|392
1632183000000|2021-09-21 00:10:00|34063.3|34058.5|34093.3|34088.5|34097.3|34092.5|34060.3|34055.5|580
1632183300000|2021-09-21 00:15:00|34093.8|34089|34106.3|34101.5|34112.8|34108|34093.3|34088.5|640
1632183600000|2021-09-21 00:20:00|34106.8|34102|34108.3|34103.5|34117.3|34112.5|34104.8|34100|432
1632183900000|2021-09-21 00:25:00|34107.8|34103|34102.3|34097.5|34114.8|34110|34098.3|34093.5|230
1632184200000|2021-09-21 00:30:00|34103.3|34098.5|34134.3|34129.5|34140.8|34136|34101.3|34096.5|452
1632184500000|2021-09-21 00:35:00|34133.8|34129|34137.8|34133|34148.8|34144|34132.3|34127.5|462
1632184800000|2021-09-21 00:40:00|34138.3|34133.5|34125.3|34120.5|34139.8|34135|34122.3|34117.5|297
1632185100000|2021-09-21 00:45:00|34124.8|34120|34125.8|34121|34131.3|34126.5|34110.8|34106|427
1632185400000|2021-09-21 00:50:00|34125.3|34120.5|34101.8|34097|34125.3|34120.5|34098.3|34093.5|205
1632185700000|2021-09-21 00:55:00|34102.3|34097.5|34074.3|34069.5|34102.3|34097.5|34063.3|34058.5|375
1632186000000|2021-09-21 01:00:00|34074.8|34070|34064.8|34060|34075.3|34070.5|34045.8|34041|295
1632186300000|2021-09-21 01:05:00|34064.3|34059.5|34100.8|34096|34101.8|34097|34061.3|34056.5|441
1632186600000|2021-09-21 01:10:00|34101.3|34096.5|34121.3|34116.5|34134.3|34129.5|34101.3|34096.5|891
1632186900000|2021-09-21 01:15:00|34121.8|34117|34120.3|34115.5|34135.8|34131|34109.3|34104.5|473
1632187200000|2021-09-21 01:20:00|34119.8|34115|34107.3|34102.5|34134.8|34130|34097.8|34093|663
1632187500000|2021-09-21 01:25:00|34107.8|34103|34111.8|34107|34135.3|34130.5|34106.3|34101.5|434
1632187800000|2021-09-21 01:30:00|34113.3|34108.5|34127.3|34122.5|34131.8|34127|34084.3|34079.5|488
1632188100000|2021-09-21 01:35:00|34126.3|34121.5|34102.3|34097.5|34145.8|34141|34087.8|34083|759
1632188400000|2021-09-21 01:40:00|34102.8|34098|34119.8|34115|34127.8|34123|34099.3|34094.5|248
1632188700000|2021-09-21 01:45:00|34119.3|34114.5|34155.3|34150.5|34160.3|34155.5|34111.3|34106.5|408
1632189000000|2021-09-21 01:50:00|34155.8|34151|34133.8|34129|34160.3|34155.5|34131.8|34127|340
1632189300000|2021-09-21 01:55:00|34133.3|34128.5|34145.3|34140.5|34150.8|34146|34124.8|34120|300
1632189600000|2021-09-21 02:00:00|34145.8|34141|34146.3|34141.5|34155.3|34150.5|34138.3|34133.5|214
1632189900000|2021-09-21 02:05:00|34146.8|34142|34145.3|34140.5|34163.3|34158.5|34141.8|34137|242
1632190200000|2021-09-21 02:10:00|34145.8|34141|34152.3|34147.5|34157.8|34153|34143.8|34139|188
1632190500000|2021-09-21 02:15:00|34151.8|34147|34140.3|34135.5|34152.3|34147.5|34137.8|34133|209
1632190800000|2021-09-21 02:20:00|34139.8|34135|34146.8|34142|34149.3|34144.5|34133.8|34129|130
1632191100000|2021-09-21 02:25:00|34147.3|34142.5|34150.3|34145.5|34156.3|34151.5|34137.3|34132.5|148
1632191400000|2021-09-21 02:30:00|34150.8|34146|34133.3|34128.5|34153.3|34148.5|34129.3|34124.5|121
1632191700000|2021-09-21 02:35:00|34133.8|34129|34125.8|34121|34135.3|34130.5|34125.8|34121|152
1632192000000|2021-09-21 02:40:00|34125.3|34120.5|34137.3|34132.5|34138.8|34134|34119.8|34115|190
1632192300000|2021-09-21 02:45:00|34137.8|34133|34153.3|34148.5|34157.8|34153|34133.3|34128.5|220
1632192600000|2021-09-21 02:50:00|34152.8|34148|34151.3|34146.5|34156.3|34151.5|34146.3|34141.5|100
1632192900000|2021-09-21 02:55:00|34152.3|34147.5|34180.3|34175.5|34182.8|34178|34148.3|34143.5|379
1632193200000|2021-09-21 03:00:00|34179.8|34175|34161.8|34157|34179.8|34175|34159.3|34154.5|204
1632193500000|2021-09-21 03:05:00|34162.3|34157.5|34165.3|34160.5|34168.3|34163.5|34159.8|34155|91
1632193800000|2021-09-21 03:10:00|34164.3|34159.5|34172.3|34167.5|34177.3|34172.5|34158.8|34154|198
1632194100000|2021-09-21 03:15:00|34171.8|34167|34145.3|34140.5|34175.8|34171|34144.3|34139.5|118
1632194400000|2021-09-21 03:20:00|34144.8|34140|34145.3|34140.5|34149.8|34145|34133.3|34128.5|205
1632194700000|2021-09-21 03:25:00|34144.8|34140|34144.3|34139.5|34152.3|34147.5|34138.3|34133.5|178
1632195000000|2021-09-21 03:30:00|34143.8|34139|34151.3|34146.5|34155.3|34150.5|34140.8|34136|152
1632195300000|2021-09-21 03:35:00|34151.8|34147|34168.3|34163.5|34169.8|34165|34149.8|34145|158
1632195600000|2021-09-21 03:40:00|34167.8|34163|34167.3|34162.5|34169.3|34164.5|34160.8|34156|165
1632195900000|2021-09-21 03:45:00|34167.8|34163|34203.3|34198.5|34218.3|34213.5|34167.3|34162.5|974
1632196200000|2021-09-21 03:50:00|34204.3|34199.5|34211.8|34207|34214.8|34210|34201.3|34196.5|197
1632196500000|2021-09-21 03:55:00|34212.3|34207.5|34212.3|34207.5|34221.3|34216.5|34204.3|34199.5|154
1632196800000|2021-09-21 04:00:00|34211.3|34206.5|34204.3|34199.5|34214.8|34210|34200.3|34195.5|162
1632197100000|2021-09-21 04:05:00|34203.8|34199|34195.3|34190.5|34204.3|34199.5|34189.3|34184.5|251
1632197400000|2021-09-21 04:10:00|34195.8|34191|34200.8|34196|34202.3|34197.5|34193.3|34188.5|183
1632197700000|2021-09-21 04:15:00|34201.3|34196.5|34200.8|34196|34203.3|34198.5|34197.8|34193|98
1632198000000|2021-09-21 04:20:00|34200.3|34195.5|34210.8|34206|34215.3|34210.5|34199.8|34195|172
1632198300000|2021-09-21 04:25:00|34210.3|34205.5|34212.3|34207.5|34218.8|34214|34209.3|34204.5|134
1632198600000|2021-09-21 04:30:00|34211.8|34207|34201.3|34196.5|34211.8|34207|34197.3|34192.5|158
1632198900000|2021-09-21 04:35:00|34201.8|34197|34193.3|34188.5|34206.3|34201.5|34189.3|34184.5|191
1632199200000|2021-09-21 04:40:00|34192.8|34188|34198.3|34193.5|34202.3|34197.5|34191.3|34186.5|88
1632199500000|2021-09-21 04:45:00|34197.3|34192.5|34193.3|34188.5|34198.8|34194|34188.3|34183.5|99
1632199800000|2021-09-21 04:50:00|34193.8|34189|34200.3|34195.5|34204.8|34200|34192.3|34187.5|112
1632200100000|2021-09-21 04:55:00|34200.8|34196|34200.3|34195.5|34202.3|34197.5|34193.3|34188.5|111
1632200400000|2021-09-21 05:00:00|34199.8|34195|34201.3|34196.5|34201.3|34196.5|34189.3|34184.5|119
1632200700000|2021-09-21 05:05:00|34200.8|34196|34200.8|34196|34205.3|34200.5|34188.3|34183.5|147
1632201000000|2021-09-21 05:10:00|34201.3|34196.5|34191.3|34186.5|34224.8|34220|34186.3|34181.5|500
1632201300000|2021-09-21 05:15:00|34190.8|34186|34177.3|34172.5|34201.8|34197|34172.3|34167.5|256
1632201600000|2021-09-21 05:20:00|34176.8|34172|34156.8|34152|34185.3|34180.5|34147.3|34142.5|314
1632201900000|2021-09-21 05:25:00|34157.3|34152.5|34188.3|34183.5|34192.3|34187.5|34157.3|34152.5|245
1632202200000|2021-09-21 05:30:00|34184.3|34179.5|34186.8|34182|34192.3|34187.5|34172.3|34167.5|229
1632202500000|2021-09-21 05:35:00|34187.3|34182.5|34175.8|34171|34190.8|34186|34168.3|34163.5|122
1632202800000|2021-09-21 05:40:00|34176.3|34171.5|34170.3|34165.5|34182.3|34177.5|34163.3|34158.5|169
1632203100000|2021-09-21 05:45:00|34170.8|34166|34165.3|34160.5|34176.3|34171.5|34150.8|34146|349
1632203400000|2021-09-21 05:50:00|34165.8|34161|34124.3|34119.5|34166.3|34161.5|34120.8|34116|423
1632203700000|2021-09-21 05:55:00|34124.8|34120|34143.8|34139|34145.8|34141|34122.3|34117.5|201
1632204000000|2021-09-21 06:00:00|34143.2|34139.6|34145.7|34142.1|34167.7|34164.1|34120.7|34117.1|482
1632204300000|2021-09-21 06:05:00|34146.2|34142.6|34154.7|34151.1|34165.2|34161.6|34135.7|34132.1|377
1632204600000|2021-09-21 06:10:00|34155.2|34151.6|34209.7|34206.1|34215.7|34212.1|34155.2|34151.6|722
1632204900000|2021-09-21 06:15:00|34210.7|34207.1|34204.7|34201.1|34220.7|34217.1|34196.2|34192.6|494
1632205200000|2021-09-21 06:20:00|34205.2|34201.6|34189.2|34185.6|34209.2|34205.6|34187.7|34184.1|379
1632205500000|2021-09-21 06:25:00|34188.7|34185.1|34210.7|34207.1|34216.7|34213.1|34188.7|34185.1|330
1632205800000|2021-09-21 06:30:00|34210.2|34206.6|34232.2|34228.6|34238.7|34235.1|34204.2|34200.6|646
1632206100000|2021-09-21 06:35:00|34231.7|34228.1|34220.7|34217.1|34237.7|34234.1|34214.2|34210.6|312
1632206400000|2021-09-21 06:40:00|34221.2|34217.6|34197.7|34194.1|34223.7|34220.1|34191.2|34187.6|297
1632206700000|2021-09-21 06:45:00|34198.2|34194.6|34215.7|34212.1|34216.2|34212.6|34186.7|34183.1|332
1632207000000|2021-09-21 06:50:00|34214.2|34210.6|34212.7|34209.1|34224.7|34221.1|34200.7|34197.1|247
1632207300000|2021-09-21 06:55:00|34212.2|34208.6|34189.7|34186.1|34212.2|34208.6|34189.7|34186.1|188
1632207600000|2021-09-21 07:00:00|34188.7|34185.1|34206.7|34203.1|34249.7|34246.1|34176.2|34172.6|1451
1632207900000|2021-09-21 07:05:00|34206.2|34202.6|34244.7|34241.1|34245.2|34241.6|34199.7|34196.1|929
1632208200000|2021-09-21 07:10:00|34244.2|34240.6|34247.7|34244.1|34256.7|34253.1|34230.2|34226.6|659
1632208500000|2021-09-21 07:15:00|34247.2|34243.6|34268.7|34265.1|34269.2|34265.6|34234.2|34230.6|683
1632208800000|2021-09-21 07:20:00|34269.2|34265.6|34281.2|34277.6|34302.7|34299.1|34264.7|34261.1|1086
1632209100000|2021-09-21 07:25:00|34278.2|34274.6|34263.7|34260.1|34278.7|34275.1|34247.7|34244.1|741
1632209400000|2021-09-21 07:30:00|34263.2|34259.6|34287.7|34284.1|34293.2|34289.6|34257.7|34254.1|553
1632209700000|2021-09-21 07:35:00|34287.2|34283.6|34291.7|34288.1|34301.2|34297.6|34279.2|34275.6|374
1632210000000|2021-09-21 07:40:00|34292.2|34288.6|34326.7|34323.1|34337.2|34333.6|34289.7|34286.1|956
1632210300000|2021-09-21 07:45:00|34326.2|34322.6|34319.7|34316.1|34352.2|34348.6|34316.2|34312.6|697
1632210600000|2021-09-21 07:50:00|34319.2|34315.6|34337.2|34333.6|34342.7|34339.1|34318.7|34315.1|399
1632210900000|2021-09-21 07:55:00|34336.7|34333.1|34345.7|34342.1|34350.2|34346.6|34332.7|34329.1|445
1632211200000|2021-09-21 08:00:00|34349.2|34345.6|34338.7|34335.1|34363.7|34360.1|34338.2|34334.6|1192
1632211500000|2021-09-21 08:05:00|34338.2|34334.6|34349.7|34346.1|34357.2|34353.6|34337.7|34334.1|424
1632211800000|2021-09-21 08:10:00|34349.2|34345.6|34354.2|34350.6|34362.7|34359.1|34347.7|34344.1|531
1632212100000|2021-09-21 08:15:00|34354.7|34351.1|34343.7|34340.1|34367.7|34364.1|34343.2|34339.6|562
1632212400000|2021-09-21 08:20:00|34343.2|34339.6|34300.7|34297.1|34344.7|34341.1|34296.2|34292.6|949
1632212700000|2021-09-21 08:25:00|34300.2|34296.6|34317.7|34314.1|34318.2|34314.6|34298.2|34294.6|531
1632213000000|2021-09-21 08:30:00|34317.2|34313.6|34349.2|34345.6|34350.7|34347.1|34307.7|34304.1|548
1632213300000|2021-09-21 08:35:00|34347.7|34344.1|34353.7|34350.1|34360.2|34356.6|34340.7|34337.1|345
1632213600000|2021-09-21 08:40:00|34354.2|34350.6|34344.7|34341.1|34371.2|34367.6|34342.7|34339.1|516
1632213900000|2021-09-21 08:45:00|34345.2|34341.6|34350.2|34346.6|34351.2|34347.6|34342.7|34339.1|295
1632214200000|2021-09-21 08:50:00|34350.7|34347.1|34330.7|34327.1|34359.7|34356.1|34330.7|34327.1|369
1632214500000|2021-09-21 08:55:00|34331.2|34327.6|34301.7|34298.1|34334.7|34331.1|34299.7|34296.1|480
1632214800000|2021-09-21 09:00:00|34302.2|34298.6|34307.7|34304.1|34326.7|34323.1|34293.2|34289.6|613
1632215100000|2021-09-21 09:05:00|34307.2|34303.6|34294.7|34291.1|34307.7|34304.1|34288.2|34284.6|446
1632215400000|2021-09-21 09:10:00|34294.2|34290.6|34300.7|34297.1|34307.2|34303.6|34292.2|34288.6|308
1632215700000|2021-09-21 09:15:00|34301.2|34297.6|34281.2|34277.6|34303.2|34299.6|34276.7|34273.1|405
1632216000000|2021-09-21 09:20:00|34280.2|34276.6|34270.7|34267.1|34285.7|34282.1|34259.7|34256.1|395
1632216300000|2021-09-21 09:25:00|34270.2|34266.6|34283.2|34279.6|34289.2|34285.6|34264.2|34260.6|332
1632216600000|2021-09-21 09:30:00|34283.7|34280.1|34299.7|34296.1|34301.2|34297.6|34282.7|34279.1|198
1632216900000|2021-09-21 09:35:00|34298.7|34295.1|34298.7|34295.1|34309.7|34306.1|34296.7|34293.1|254
1632217200000|2021-09-21 09:40:00|34298.2|34294.6|34304.7|34301.1|34313.7|34310.1|34295.2|34291.6|319
1632217500000|2021-09-21 09:45:00|34303.2|34299.6|34309.7|34306.1|34313.7|34310.1|34302.2|34298.6|286
1632217800000|2021-09-21 09:50:00|34310.2|34306.6|34317.7|34314.1|34326.7|34323.1|34310.2|34306.6|232
1632218100000|2021-09-21 09:55:00|34317.2|34313.6|34311.7|34308.1|34321.7|34318.1|34309.7|34306.1|180
1632218400000|2021-09-21 10:00:00|34312.2|34308.6|34319.7|34316.1|34325.2|34321.6|34312.2|34308.6|241
1632218700000|2021-09-21 10:05:00|34320.7|34317.1|34308.7|34305.1|34325.2|34321.6|34306.7|34303.1|186
1632219000000|2021-09-21 10:10:00|34308.2|34304.6|34278.7|34275.1|34314.7|34311.1|34278.7|34275.1|354
1632219300000|2021-09-21 10:15:00|34279.2|34275.6|34293.7|34290.1|34297.2|34293.6|34279.2|34275.6|138
1632219600000|2021-09-21 10:20:00|34294.2|34290.6|34306.7|34303.1|34308.7|34305.1|34288.7|34285.1|141
1632219900000|2021-09-21 10:25:00|34306.2|34302.6|34295.7|34292.1|34309.7|34306.1|34295.7|34292.1|128
1632220200000|2021-09-21 10:30:00|34295.2|34291.6|34283.2|34279.6|34302.7|34299.1|34277.7|34274.1|222
1632220500000|2021-09-21 10:35:00|34284.7|34281.1|34283.2|34279.6|34293.2|34289.6|34280.7|34277.1|178
1632220800000|2021-09-21 10:40:00|34282.7|34279.1|34279.7|34276.1|34289.2|34285.6|34276.7|34273.1|206
1632221100000|2021-09-21 10:45:00|34280.2|34276.6|34274.7|34271.1|34282.7|34279.1|34273.7|34270.1|222
1632221400000|2021-09-21 10:50:00|34275.2|34271.6|34285.2|34281.6|34292.7|34289.1|34270.7|34267.1|242
1632221700000|2021-09-21 10:55:00|34285.7|34282.1|34286.2|34282.6|34287.7|34284.1|34282.7|34279.1|129
1632222000000|2021-09-21 11:00:00|34285.7|34282.1|34281.7|34278.1|34291.2|34287.6|34268.7|34265.1|337
1632222300000|2021-09-21 11:05:00|34282.7|34279.1|34265.7|34262.1|34285.2|34281.6|34263.2|34259.6|145
1632222600000|2021-09-21 11:10:00|34265.2|34261.6|34258.7|34255.1|34272.7|34269.1|34256.7|34253.1|261
1632222900000|2021-09-21 11:15:00|34258.2|34254.6|34264.7|34261.1|34267.2|34263.6|34255.7|34252.1|263
1632223200000|2021-09-21 11:20:00|34265.2|34261.6|34260.7|34257.1|34265.7|34262.1|34254.7|34251.1|158
1632223500000|2021-09-21 11:25:00|34261.2|34257.6|34254.7|34251.1|34270.2|34266.6|34254.7|34251.1|216
1632223800000|2021-09-21 11:30:00|34255.2|34251.6|34248.2|34244.6|34261.7|34258.1|34244.7|34241.1|254
1632224100000|2021-09-21 11:35:00|34248.7|34245.1|34204.7|34201.1|34250.7|34247.1|34200.2|34196.6|1031
1632224400000|2021-09-21 11:40:00|34205.2|34201.6|34229.7|34226.1|34234.7|34231.1|34204.2|34200.6|314
1632224700000|2021-09-21 11:45:00|34229.2|34225.6|34239.7|34236.1|34255.7|34252.1|34229.2|34225.6|374
1632225000000|2021-09-21 11:50:00|34240.2|34236.6|34239.7|34236.1|34241.2|34237.6|34228.7|34225.1|217
1632225300000|2021-09-21 11:55:00|34240.2|34236.6|34247.7|34244.1|34250.7|34247.1|34236.7|34233.1|260
1632225600000|2021-09-21 12:00:00|34248.2|34244.6|34222.7|34219.1|34251.7|34248.1|34214.2|34210.6|737
1632225900000|2021-09-21 12:05:00|34225.7|34222.1|34237.2|34233.6|34247.7|34244.1|34224.2|34220.6|456
1632226200000|2021-09-21 12:10:00|34237.7|34234.1|34166.7|34163.1|34243.2|34239.6|34158.7|34155.1|2153
1632226500000|2021-09-21 12:15:00|34167.2|34163.6|34206.7|34203.1|34216.7|34213.1|34162.7|34159.1|1385
1632226800000|2021-09-21 12:20:00|34206.2|34202.6|34194.7|34191.1|34219.2|34215.6|34184.2|34180.6|805
1632227100000|2021-09-21 12:25:00|34195.2|34191.6|34193.7|34190.1|34207.2|34203.6|34178.2|34174.6|521
1632227400000|2021-09-21 12:30:00|34194.7|34191.1|34216.7|34213.1|34231.7|34228.1|34191.7|34188.1|900
1632227700000|2021-09-21 12:35:00|34214.7|34211.1|34226.7|34223.1|34232.7|34229.1|34202.7|34199.1|530
1632228000000|2021-09-21 12:40:00|34226.2|34222.6|34232.7|34229.1|34233.7|34230.1|34209.7|34206.1|466
1632228300000|2021-09-21 12:45:00|34231.2|34227.6|34227.7|34224.1|34235.2|34231.6|34214.2|34210.6|317
1632228600000|2021-09-21 12:50:00|34228.2|34224.6|34188.2|34184.6|34230.2|34226.6|34181.7|34178.1|534
1632228900000|2021-09-21 12:55:00|34186.7|34183.1|34169.7|34166.1|34199.7|34196.1|34163.7|34160.1|643
1632229200000|2021-09-21 13:00:00|34169.2|34165.6|34195.7|34192.1|34200.7|34197.1|34162.7|34159.1|1167
1632229500000|2021-09-21 13:05:00|34195.2|34191.6|34174.7|34171.1|34202.2|34198.6|34169.7|34166.1|671
1632229800000|2021-09-21 13:10:00|34175.2|34171.6|34159.7|34156.1|34186.2|34182.6|34154.2|34150.6|629
1632230100000|2021-09-21 13:15:00|34160.2|34156.6|34151.7|34148.1|34163.2|34159.6|34133.7|34130.1|1022
1632230400000|2021-09-21 13:20:00|34150.7|34147.1|34172.2|34168.6|34172.7|34169.1|34147.2|34143.6|717
1632230700000|2021-09-21 13:25:00|34172.7|34169.1|34160.7|34157.1|34188.7|34185.1|34160.7|34157.1|1508
1632231000000|2021-09-21 13:30:00|34160.1|34157.7|34096.1|34093.7|34172.6|34170.2|34063.1|34060.7|7316
1632231300000|2021-09-21 13:35:00|34094.1|34091.7|34217.6|34215.2|34239.6|34237.2|34090.1|34087.7|5225
1632231600000|2021-09-21 13:40:00|34218.6|34216.2|34220.1|34217.7|34237.6|34235.2|34158.1|34155.7|4410
1632231900000|2021-09-21 13:45:00|34219.6|34217.2|34307.6|34305.2|34322.6|34320.2|34215.1|34212.7|5134
1632232200000|2021-09-21 13:50:00|34306.1|34303.7|34249.6|34247.2|34317.1|34314.7|34243.1|34240.7|3542
1632232500000|2021-09-21 13:55:00|34249.1|34246.7|34211.1|34208.7|34289.1|34286.7|34177.6|34175.2|3995
1632232800000|2021-09-21 14:00:00|34210.6|34208.2|34211.1|34208.7|34238.6|34236.2|34184.6|34182.2|3855
1632233100000|2021-09-21 14:05:00|34211.6|34209.2|34102.1|34099.7|34228.1|34225.7|34102.1|34099.7|4160
1632233400000|2021-09-21 14:10:00|34102.6|34100.2|34122.9|34120.5|34141.6|34139.2|34088.6|34086.2|3059
1632233700000|2021-09-21 14:15:00|34123.9|34121.5|34124.8|34122.4|34159.8|34157.4|34088.3|34085.9|3259
1632234000000|2021-09-21 14:20:00|34127.8|34125.4|34067.8|34065.4|34134.3|34131.9|34058.3|34055.9|2969
1632234300000|2021-09-21 14:25:00|34068.3|34065.9|34126.8|34124.4|34127.8|34125.4|34058.8|34056.4|2997
1632234600000|2021-09-21 14:30:00|34126.3|34123.9|34080.8|34078.4|34131.3|34128.9|34059.8|34057.4|2839
1632234900000|2021-09-21 14:35:00|34080.3|34077.9|34074.3|34071.9|34084.8|34082.4|34028.8|34026.4|3267
1632235200000|2021-09-21 14:40:00|34073.8|34071.4|34058.8|34056.4|34087.8|34085.4|34049.8|34047.4|1996
1632235500000|2021-09-21 14:45:00|34058.3|34055.9|33967.8|33965.4|34070.8|34068.4|33960.3|33957.9|3924
1632235800000|2021-09-21 14:50:00|33967.3|33964.9|33947.8|33945.4|33973.8|33971.4|33914.3|33911.9|3221
1632236100000|2021-09-21 14:55:00|33947.3|33944.9|33964.8|33962.4|33976.3|33973.9|33929.3|33926.9|3113
1632236400000|2021-09-21 15:00:00|33966.3|33963.9|33957.3|33954.9|33966.3|33963.9|33923.3|33920.9|3074
1632236700000|2021-09-21 15:05:00|33957.8|33955.4|34042.8|34040.4|34044.3|34041.9|33955.8|33953.4|3599
1632237000000|2021-09-21 15:10:00|34042.3|34039.9|34041.8|34039.4|34047.3|34044.9|34010.8|34008.4|2304
1632237300000|2021-09-21 15:15:00|34042.3|34039.9|34002.8|34000.4|34044.8|34042.4|33989.3|33986.9|1516
1632237600000|2021-09-21 15:20:00|34003.3|34000.9|33984.8|33982.4|34013.8|34011.4|33979.3|33976.9|1823
1632237900000|2021-09-21 15:25:00|33985.3|33982.9|33994.3|33991.9|34010.8|34008.4|33974.8|33972.4|1902
1632238200000|2021-09-21 15:30:00|33994.8|33992.4|34096.3|34093.9|34100.3|34097.9|33994.3|33991.9|3302
1632238500000|2021-09-21 15:35:00|34093.8|34091.4|34091.3|34088.9|34114.8|34112.4|34088.3|34085.9|2018
1632238800000|2021-09-21 15:40:00|34090.8|34088.4|34112.8|34110.4|34117.3|34114.9|34081.8|34079.4|1619
1632239100000|2021-09-21 15:45:00|34113.3|34110.9|34119.8|34117.4|34129.8|34127.4|34105.3|34102.9|1604
1632239400000|2021-09-21 15:50:00|34119.3|34116.9|34116.3|34113.9|34124.3|34121.9|34106.3|34103.9|1222
1632239700000|2021-09-21 15:55:00|34112.8|34110.4|34118.8|34116.4|34139.3|34136.9|34112.8|34110.4|1300
1632240000000|2021-09-21 16:00:00|34119.3|34116.9|34172.3|34169.9|34182.3|34179.9|34112.8|34110.4|2472
1632240300000|2021-09-21 16:05:00|34171.8|34169.4|34194.8|34192.4|34203.3|34200.9|34160.8|34158.4|1454
1632240600000|2021-09-21 16:10:00|34194.3|34191.9|34209.8|34207.4|34218.8|34216.4|34189.3|34186.9|1540
1632240900000|2021-09-21 16:15:00|34209.3|34206.9|34187.8|34185.4|34219.3|34216.9|34184.3|34181.9|1491
1632241200000|2021-09-21 16:20:00|34187.3|34184.9|34172.8|34170.4|34206.8|34204.4|34170.3|34167.9|1153
1632241500000|2021-09-21 16:25:00|34172.3|34169.9|34151.3|34148.9|34182.8|34180.4|34151.3|34148.9|997
1632241800000|2021-09-21 16:30:00|34150.3|34147.9|34153.3|34150.9|34159.8|34157.4|34121.8|34119.4|1415
1632242100000|2021-09-21 16:35:00|34152.8|34150.4|34155.3|34152.9|34163.3|34160.9|34137.3|34134.9|778
1632242400000|2021-09-21 16:40:00|34156.6|34154.2|34152.1|34149.7|34159.6|34157.2|34139.6|34137.2|534
1632242700000|2021-09-21 16:45:00|34151.6|34149.2|34138.1|34135.7|34156.6|34154.2|34129.6|34127.2|833
1632243000000|2021-09-21 16:50:00|34138.6|34136.2|34082.6|34080.2|34138.6|34136.2|34061.6|34059.2|2250
1632243300000|2021-09-21 16:55:00|34083.1|34080.7|34101.1|34098.7|34116.6|34114.2|34079.6|34077.2|1456
1632243600000|2021-09-21 17:00:00|34100.6|34098.2|34073.6|34071.2|34112.1|34109.7|34055.6|34053.2|1594
1632243900000|2021-09-21 17:05:00|34074.1|34071.7|34072.6|34070.2|34094.6|34092.2|34057.6|34055.2|766
1632244200000|2021-09-21 17:10:00|34072.1|34069.7|34071.1|34068.7|34088.6|34086.2|34066.1|34063.7|561
1632244500000|2021-09-21 17:15:00|34071.6|34069.2|34089.1|34086.7|34089.6|34087.2|34054.6|34052.2|703
1632244800000|2021-09-21 17:20:00|34088.6|34086.2|34033.6|34031.2|34099.6|34097.2|34028.1|34025.7|1318
1632245100000|2021-09-21 17:25:00|34033.1|34030.7|34009.1|34006.7|34040.1|34037.7|33999.6|33997.2|1939
1632245400000|2021-09-21 17:30:00|34009.6|34007.2|34009.1|34006.7|34019.6|34017.2|33993.1|33990.7|902
1632245700000|2021-09-21 17:35:00|34008.6|34006.2|34021.1|34018.7|34025.6|34023.2|33994.1|33991.7|873
1632246000000|2021-09-21 17:40:00|34021.6|34019.2|33999.1|33996.7|34023.6|34021.2|33992.1|33989.7|861
1632246300000|2021-09-21 17:45:00|33999.6|33997.2|34023.6|34021.2|34030.1|34027.7|33990.6|33988.2|732
1632246600000|2021-09-21 17:50:00|34023.1|34020.7|33974.1|33971.7|34044.6|34042.2|33958.1|33955.7|1619
1632246900000|2021-09-21 17:55:00|33973.6|33971.2|33994.6|33992.2|33995.1|33992.7|33968.1|33965.7|1118
1632247200000|2021-09-21 18:00:00|33995.1|33992.7|34028.6|34026.2|34037.1|34034.7|33988.1|33985.7|1512
1632247500000|2021-09-21 18:05:00|34028.1|34025.7|34035.6|34033.2|34041.6|34039.2|34019.1|34016.7|720
1632247800000|2021-09-21 18:10:00|34035.1|34032.7|34022.1|34019.7|34038.1|34035.7|34011.1|34008.7|882
1632248100000|2021-09-21 18:15:00|34021.6|34019.2|33995.1|33992.7|34028.1|34025.7|33992.6|33990.2|1134
1632248400000|2021-09-21 18:20:00|33995.6|33993.2|33940.1|33937.7|33995.6|33993.2|33932.6|33930.2|1944
1632248700000|2021-09-21 18:25:00|33941.1|33938.7|33929.1|33926.7|33952.6|33950.2|33919.1|33916.7|1807
1632249000000|2021-09-21 18:30:00|33928.6|33926.2|33973.1|33970.7|33979.1|33976.7|33924.1|33921.7|1392
1632249300000|2021-09-21 18:35:00|33973.6|33971.2|33965.1|33962.7|33986.1|33983.7|33952.1|33949.7|1004
1632249600000|2021-09-21 18:40:00|33965.6|33963.2|33978.1|33975.7|33988.1|33985.7|33960.1|33957.7|614
1632249900000|2021-09-21 18:45:00|33977.6|33975.2|33968.6|33966.2|33986.1|33983.7|33958.6|33956.2|933
1632250200000|2021-09-21 18:50:00|33969.1|33966.7|34026.6|34024.2|34066.6|34064.2|33968.6|33966.2|2461
1632250500000|2021-09-21 18:55:00|34026.1|34023.7|34008.6|34006.2|34032.6|34030.2|33993.6|33991.2|1111
1632250800000|2021-09-21 19:00:00|34009.1|34006.7|34034.6|34032.2|34067.1|34064.7|34008.1|34005.7|1432
1632251100000|2021-09-21 19:05:00|34036.1|34033.7|34034.1|34031.7|34060.1|34057.7|34029.1|34026.7|909
1632251400000|2021-09-21 19:10:00|34033.6|34031.2|34061.6|34059.2|34063.6|34061.2|34017.1|34014.7|1286
1632251700000|2021-09-21 19:15:00|34062.1|34059.7|34025.1|34022.7|34087.1|34084.7|34024.6|34022.2|1911
1632252000000|2021-09-21 19:20:00|34025.6|34023.2|34054.3|34051.9|34075.1|34072.7|34024.6|34022.2|1238
1632252300000|2021-09-21 19:25:00|34053.8|34051.4|34067.8|34065.4|34076.3|34073.9|34048.3|34045.9|719
1632252600000|2021-09-21 19:30:00|34067.3|34064.9|34079.8|34077.4|34090.8|34088.4|34055.8|34053.4|1207
1632252900000|2021-09-21 19:35:00|34080.3|34077.9|34051.3|34048.9|34092.3|34089.9|34050.8|34048.4|1696
1632253200000|2021-09-21 19:40:00|34050.8|34048.4|34055.3|34052.9|34083.3|34080.9|34036.8|34034.4|1138
1632253500000|2021-09-21 19:45:00|34053.3|34050.9|33981.8|33979.4|34053.3|34050.9|33980.3|33977.9|2001
1632253800000|2021-09-21 19:50:00|33982.3|33979.9|33988.8|33986.4|34018.3|34015.9|33982.3|33979.9|1936
1632254100000|2021-09-21 19:55:00|33989.8|33987.4|33927.3|33924.9|33992.3|33989.9|33914.3|33911.9|3935
1632254400000|2021-09-21 20:00:00|33925.8|33923.4|33896.5|33891.7|33936|33931.2|33889.5|33884.7|2151
1632254700000|2021-09-21 20:05:00|33891|33886.2|33893|33888.2|33909|33904.2|33888.5|33883.7|954
1632255000000|2021-09-21 20:10:00|33892.5|33887.7|33879.5|33874.7|33893.5|33888.7|33856.5|33851.7|1032
1632255300000|2021-09-21 20:15:00|33879|33874.2|33871.5|33866.7|33881|33876.2|33861|33856.2|314
1632255600000|2021-09-21 20:20:00|33872|33867.2|33861.5|33856.7|33872|33867.2|33852.5|33847.7|263
1632255900000|2021-09-21 20:25:00|33861|33856.2|33882.5|33877.7|33886.5|33881.7|33843.5|33838.7|454
1632256200000|2021-09-21 20:30:00|33883|33878.2|33894|33889.2|33909|33904.2|33882|33877.2|474
1632256500000|2021-09-21 20:35:00|33893|33888.2|33877.5|33872.7|33894|33889.2|33877|33872.2|222
1632256800000|2021-09-21 20:40:00|33877|33872.2|33883|33878.2|33886|33881.2|33870|33865.2|165
1632257100000|2021-09-21 20:45:00|33884|33879.2|33889|33884.2|33893|33888.2|33867.5|33862.7|263
1632257400000|2021-09-21 20:50:00|33889.5|33884.7|33896.5|33891.7|33897.5|33892.7|33881.5|33876.7|133
1632257700000|2021-09-21 20:55:00|33897|33892.2|33889.6|33879.8|33897|33892.2|33879.5|33874.7|265
1632258000000|2021-09-21 21:00:00|33889.8|33880|33893.5|33883.7|33894.6|33884.8|33889.7|33879.9|0
1632258300000|2021-09-21 21:05:00|33894|33884.2|33896.7|33886.9|33898.1|33888.3|33893.9|33884.1|0
1632258600000|2021-09-21 21:10:00|33897.4|33887.6|33900.4|33890.6|33900.4|33890.6|33895.8|33886|0
1632258900000|2021-09-21 21:15:00|33900.5|33890.7|33896.9|33887.1|33901.9|33892.1|33895.6|33885.8|0
1632259200000|2021-09-21 21:20:00|33897.2|33887.4|33891.8|33882|33897.3|33887.5|33890.3|33880.5|0
1632259500000|2021-09-21 21:25:00|33891.6|33881.8|33889|33879.2|33892.2|33882.4|33888.3|33878.5|0
1632259800000|2021-09-21 21:30:00|33888.1|33878.3|33880.3|33870.5|33888.1|33878.3|33880.3|33870.5|0
1632260100000|2021-09-21 21:35:00|33880.2|33870.4|33879.6|33869.8|33880.3|33870.5|33879.5|33869.7|0
1632260400000|2021-09-21 21:40:00|33879.3|33869.5|33880.2|33870.4|33883.7|33873.9|33879.1|33869.3|0
1632260700000|2021-09-21 21:45:00|33880.3|33870.5|33882.3|33872.5|33882.6|33872.8|33880.3|33870.5|0
1632261000000|2021-09-21 21:50:00|33882.7|33872.9|33882.6|33872.8|33884.7|33874.9|33881.1|33871.3|0
1632261300000|2021-09-21 21:55:00|33883.5|33873.7|33884.2|33874.4|33884.9|33875.1|33882.6|33872.8|0
1632261600000|2021-09-21 22:00:00|33896.5|33891.7|33890|33885.2|33905.5|33900.7|33883.5|33878.7|258
1632261900000|2021-09-21 22:05:00|33890.5|33885.7|33908.5|33903.7|33910|33905.2|33890|33885.2|151
1632262200000|2021-09-21 22:10:00|33909|33904.2|33902.5|33897.7|33915|33910.2|33902|33897.2|134
1632262500000|2021-09-21 22:15:00|33903.5|33898.7|33888.5|33883.7|33906|33901.2|33883.5|33878.7|113
1632262800000|2021-09-21 22:20:00|33890|33885.2|33882.5|33877.7|33890|33885.2|33867.5|33862.7|153
1632263100000|2021-09-21 22:25:00|33882|33877.2|33880.5|33875.7|33894|33889.2|33879|33874.2|160
1632263400000|2021-09-21 22:30:00|33881|33876.2|33888|33883.2|33898|33893.2|33881|33876.2|174
1632263700000|2021-09-21 22:35:00|33888.5|33883.7|33883|33878.2|33889.5|33884.7|33881|33876.2|75
1632264000000|2021-09-21 22:40:00|33882.5|33877.7|33880|33875.2|33885.5|33880.7|33873.5|33868.7|110
1632264300000|2021-09-21 22:45:00|33879.5|33874.7|33888.5|33883.7|33889.5|33884.7|33879.5|33874.7|46
1632264600000|2021-09-21 22:50:00|33888|33883.2|33883|33878.2|33893.5|33888.7|33883|33878.2|75
1632264900000|2021-09-21 22:55:00|33882.5|33877.7|33872|33867.2|33887|33882.2|33868.5|33863.7|208
1632265200000|2021-09-21 23:00:00|33872.5|33867.7|33858|33853.2|33875|33870.2|33855.5|33850.7|171
1632265500000|2021-09-21 23:05:00|33859|33854.2|33877.5|33872.7|33881.5|33876.7|33859|33854.2|156
1632265800000|2021-09-21 23:10:00|33877|33872.2|33873.5|33868.7|33886|33881.2|33869|33864.2|127
1632266100000|2021-09-21 23:15:00|33873|33868.2|33885|33880.2|33890.5|33885.7|33873|33868.2|186
1632266400000|2021-09-21 23:20:00|33885.5|33880.7|33867.5|33862.7|33892.5|33887.7|33867.5|33862.7|236
1632266700000|2021-09-21 23:25:00|33867|33862.2|33870|33865.2|33892|33887.2|33862.5|33857.7|286
1632267000000|2021-09-21 23:30:00|33870.5|33865.7|33877|33872.2|33888|33883.2|33858|33853.2|388
1632267300000|2021-09-21 23:35:00|33877.5|33872.7|33878|33873.2|33879|33874.2|33857|33852.2|429
1632267600000|2021-09-21 23:40:00|33878.5|33873.7|33864.5|33859.7|33880.5|33875.7|33855|33850.2|247
1632267900000|2021-09-21 23:45:00|33865|33860.2|33855.5|33850.7|33878.5|33873.7|33855|33850.2|382
1632268200000|2021-09-21 23:50:00|33851.5|33846.7|33850|33845.2|33856|33851.2|33838|33833.2|519
1632268500000|2021-09-21 23:55:00|33849.5|33844.7|33847.5|33842.7|33855.5|33850.7|33843|33838.2|128
1632268800000|2021-09-22 00:00:00|33848|33843.2|33830|33825.2|33848|33843.2|33809.5|33804.7|717
1632269100000|2021-09-22 00:05:00|33830.5|33825.7|33784.5|33779.7|33832.5|33827.7|33781|33776.2|733
1632269400000|2021-09-22 00:10:00|33784|33779.2|33781.5|33776.7|33789|33784.2|33768.5|33763.7|521
1632269700000|2021-09-22 00:15:00|33782|33777.2|33823.5|33818.7|33827.5|33822.7|33779.5|33774.7|423
1632270000000|2021-09-22 00:20:00|33823|33818.2|33832.5|33827.7|33844.5|33839.7|33823|33818.2|377
1632270300000|2021-09-22 00:25:00|33833|33828.2|33841.5|33836.7|33856.5|33851.7|33831.5|33826.7|359
1632270600000|2021-09-22 00:30:00|33841|33836.2|33824|33819.2|33856.5|33851.7|33822.5|33817.7|375
1632270900000|2021-09-22 00:35:00|33823.5|33818.7|33831|33826.2|33850|33845.2|33815|33810.2|564
1632271200000|2021-09-22 00:40:00|33832|33827.2|33822|33817.2|33839|33834.2|33810.5|33805.7|392
1632271500000|2021-09-22 00:45:00|33823|33818.2|33839.5|33834.7|33853|33848.2|33823|33818.2|310
1632271800000|2021-09-22 00:50:00|33839|33834.2|33830.5|33825.7|33841|33836.2|33829|33824.2|117
1632272100000|2021-09-22 00:55:00|33832|33827.2|33821|33816.2|33833|33828.2|33806.5|33801.7|175
1632272400000|2021-09-22 01:00:00|33820.5|33815.7|33802|33797.2|33829.5|33824.7|33796.5|33791.7|262
1632272700000|2021-09-22 01:05:00|33801.5|33796.7|33915.5|33910.7|33934|33929.2|33787.5|33782.7|1436
1632273000000|2021-09-22 01:10:00|33915|33910.2|33977.5|33972.7|33985.5|33980.7|33915|33910.2|1940
1632273300000|2021-09-22 01:15:00|33978|33973.2|33963.5|33958.7|34037|34032.2|33954.5|33949.7|1647
1632273600000|2021-09-22 01:20:00|33963|33958.2|34028.5|34023.7|34028.5|34023.7|33962.5|33957.7|1019
1632273900000|2021-09-22 01:25:00|34028|34023.2|34046.5|34041.7|34049.5|34044.7|34011.5|34006.7|613
1632274200000|2021-09-22 01:30:00|34047|34042.2|34037|34032.2|34079|34074.2|34028.5|34023.7|610
1632274500000|2021-09-22 01:35:00|34037.5|34032.7|34027.5|34022.7|34049.5|34044.7|34013.5|34008.7|496
1632274800000|2021-09-22 01:40:00|34028.5|34023.7|34026|34021.2|34033.5|34028.7|34012.5|34007.7|314
1632275100000|2021-09-22 01:45:00|34026.5|34021.7|34023.5|34018.7|34052|34047.2|34020.5|34015.7|359
1632275400000|2021-09-22 01:50:00|34024|34019.2|34007.5|34002.7|34044.5|34039.7|33999.5|33994.7|425
1632275700000|2021-09-22 01:55:00|34007|34002.2|33990.5|33985.7|34011.5|34006.7|33981.5|33976.7|542
1632276000000|2021-09-22 02:00:00|33989.5|33984.7|33944.5|33939.7|33999.5|33994.7|33940.5|33935.7|556
1632276300000|2021-09-22 02:05:00|33945|33940.2|33927.5|33922.7|33945.5|33940.7|33890|33885.2|938
1632276600000|2021-09-22 02:10:00|33927|33922.2|33940.5|33935.7|33958|33953.2|33902.5|33897.7|884
1632276900000|2021-09-22 02:15:00|33938.5|33933.7|33963|33958.2|33972.5|33967.7|33930|33925.2|447
1632277200000|2021-09-22 02:20:00|33962.5|33957.7|33966.5|33961.7|33969|33964.2|33954.5|33949.7|165
1632277500000|2021-09-22 02:25:00|33966|33961.2|33963.5|33958.7|33968|33963.2|33951|33946.2|193
1632277800000|2021-09-22 02:30:00|33963|33958.2|33948|33943.2|33966.5|33961.7|33939.5|33934.7|240
1632278100000|2021-09-22 02:35:00|33947.5|33942.7|33956.5|33951.7|33956.5|33951.7|33929|33924.2|204
1632278400000|2021-09-22 02:40:00|33956|33951.2|33962.5|33957.7|33967.5|33962.7|33954|33949.2|139
1632278700000|2021-09-22 02:45:00|33962|33957.2|33968.5|33963.7|33971.5|33966.7|33945|33940.2|158
1632279000000|2021-09-22 02:50:00|33969.5|33964.7|33970.5|33965.7|34003.5|33998.7|33968.5|33963.7|690
1632279300000|2021-09-22 02:55:00|33970|33965.2|33981.5|33976.7|33995.5|33990.7|33953.5|33948.7|658
1632279600000|2021-09-22 03:00:00|33977|33972.2|33979.5|33974.7|33991.5|33986.7|33972.5|33967.7|462
1632279900000|2021-09-22 03:05:00|33976|33971.2|34000.5|33995.7|34004.5|33999.7|33976|33971.2|273
1632280200000|2021-09-22 03:10:00|34000|33995.2|34016.5|34011.7|34028.5|34023.7|33986.5|33981.7|569
1632280500000|2021-09-22 03:15:00|34017|34012.2|34001.5|33996.7|34023.5|34018.7|33992.5|33987.7|410
1632280800000|2021-09-22 03:20:00|34002|33997.2|34006.5|34001.7|34012.5|34007.7|33999.5|33994.7|107
1632281100000|2021-09-22 03:25:00|34006|34001.2|34003.5|33998.7|34007.5|34002.7|33999|33994.2|77
1632281400000|2021-09-22 03:30:00|34004|33999.2|34000.5|33995.7|34004|33999.2|33988|33983.2|128
1632281700000|2021-09-22 03:35:00|34000|33995.2|33975|33970.2|34000|33995.2|33972|33967.2|125
1632282000000|2021-09-22 03:40:00|33974.5|33969.7|33974.5|33969.7|33982|33977.2|33966|33961.2|124
1632282300000|2021-09-22 03:45:00|33973.5|33968.7|33978.5|33973.7|33981.5|33976.7|33967.5|33962.7|52
1632282600000|2021-09-22 03:50:00|33979|33974.2|33986.5|33981.7|33992.5|33987.7|33976.5|33971.7|88
1632282900000|2021-09-22 03:55:00|33987|33982.2|33960.5|33955.7|33988|33983.2|33944.5|33939.7|281
1632283200000|2021-09-22 04:00:00|33961|33956.2|33970|33965.2|33974.5|33969.7|33959.5|33954.7|106
1632283500000|2021-09-22 04:05:00|33970.5|33965.7|33968|33963.2|33976.5|33971.7|33963|33958.2|70
1632283800000|2021-09-22 04:10:00|33968.5|33963.7|33972.5|33967.7|33975.5|33970.7|33962.5|33957.7|98
1632284100000|2021-09-22 04:15:00|33973|33968.2|33971.5|33966.7|33978|33973.2|33964.5|33959.7|50
1632284400000|2021-09-22 04:20:00|33970.5|33965.7|33965|33960.2|33975.5|33970.7|33961|33956.2|82
1632284700000|2021-09-22 04:25:00|33966.5|33961.7|33977|33972.2|33978.5|33973.7|33965.5|33960.7|49
1632285000000|2021-09-22 04:30:00|33977.5|33972.7|33970.5|33965.7|33978.5|33973.7|33965|33960.2|68
1632285300000|2021-09-22 04:35:00|33971|33966.2|33963.5|33958.7|33972.5|33967.7|33961|33956.2|60
1632285600000|2021-09-22 04:40:00|33964|33959.2|33966.5|33961.7|33969.5|33964.7|33960.5|33955.7|47
1632285900000|2021-09-22 04:45:00|33966|33961.2|33997.5|33992.7|34004.5|33999.7|33963|33958.2|185
1632286200000|2021-09-22 04:50:00|33998|33993.2|34001.5|33996.7|34007.5|34002.7|33991|33986.2|117
1632286500000|2021-09-22 04:55:00|34002|33997.2|34006.5|34001.7|34013|34008.2|34002|33997.2|107
1632286800000|2021-09-22 05:00:00|34007|34002.2|34038.5|34033.7|34039.5|34034.7|34001.5|33996.7|208
1632287100000|2021-09-22 05:05:00|34038|34033.2|34038.5|34033.7|34040.5|34035.7|34007.5|34002.7|305
1632287400000|2021-09-22 05:10:00|34039|34034.2|34040.5|34035.7|34052.5|34047.7|34030.5|34025.7|220
1632287700000|2021-09-22 05:15:00|34041|34036.2|34067|34062.2|34069|34064.2|34033|34028.2|186
1632288000000|2021-09-22 05:20:00|34067.5|34062.7|34061|34056.2|34091.5|34086.7|34056.5|34051.7|488
1632288300000|2021-09-22 05:25:00|34063.5|34058.7|34053|34048.2|34066.5|34061.7|34049|34044.2|172
1632288600000|2021-09-22 05:30:00|34052.5|34047.7|34049|34044.2|34054.5|34049.7|34046.5|34041.7|144
1632288900000|2021-09-22 05:35:00|34049.5|34044.7|34044|34039.2|34051.5|34046.7|34025|34020.2|439
1632289200000|2021-09-22 05:40:00|34044.5|34039.7|34053|34048.2|34055.5|34050.7|34037|34032.2|124
1632289500000|2021-09-22 05:45:00|34052.5|34047.7|34049|34044.2|34052.5|34047.7|34040.5|34035.7|118
1632289800000|2021-09-22 05:50:00|34049.5|34044.7|34043.5|34038.7|34062|34057.2|34039|34034.2|177
1632290100000|2021-09-22 05:55:00|34045|34040.2|34037|34032.2|34048.5|34043.7|34036.5|34031.7|125
1632290400000|2021-09-22 06:00:00|34036.4|34032.8|34046.4|34042.8|34067.9|34064.3|34035.9|34032.3|340
1632290700000|2021-09-22 06:05:00|34045.9|34042.3|34055.9|34052.3|34064.4|34060.8|34038.4|34034.8|162
1632291000000|2021-09-22 06:10:00|34055.4|34051.8|34079.4|34075.8|34082.9|34079.3|34049.4|34045.8|240
1632291300000|2021-09-22 06:15:00|34080.4|34076.8|34085.4|34081.8|34096.4|34092.8|34079.9|34076.3|238
1632291600000|2021-09-22 06:20:00|34084.9|34081.3|34097.4|34093.8|34113.4|34109.8|34084.9|34081.3|293
1632291900000|2021-09-22 06:25:00|34097.9|34094.3|34092.4|34088.8|34105.4|34101.8|34084.4|34080.8|323
1632292200000|2021-09-22 06:30:00|34092.9|34089.3|34125.9|34122.3|34129.9|34126.3|34085.4|34081.8|493
1632292500000|2021-09-22 06:35:00|34126.4|34122.8|34129.9|34126.3|34138.9|34135.3|34120.9|34117.3|362
1632292800000|2021-09-22 06:40:00|34130.4|34126.8|34111.9|34108.3|34133.4|34129.8|34106.9|34103.3|430
1632293100000|2021-09-22 06:45:00|34111.4|34107.8|34138.9|34135.3|34146.4|34142.8|34104.9|34101.3|359
1632293400000|2021-09-22 06:50:00|34139.4|34135.8|34127.4|34123.8|34143.4|34139.8|34119.4|34115.8|264
1632293700000|2021-09-22 06:55:00|34127.9|34124.3|34123.4|34119.8|34137.4|34133.8|34114.4|34110.8|277
1632294000000|2021-09-22 07:00:00|34122.9|34119.3|34142.9|34139.3|34146.9|34143.3|34114.4|34110.8|750
1632294300000|2021-09-22 07:05:00|34143.4|34139.8|34158.9|34155.3|34176.4|34172.8|34138.4|34134.8|761
1632294600000|2021-09-22 07:10:00|34161.4|34157.8|34151.9|34148.3|34165.9|34162.3|34145.9|34142.3|300
1632294900000|2021-09-22 07:15:00|34151.4|34147.8|34136.9|34133.3|34159.4|34155.8|34131.9|34128.3|261
1632295200000|2021-09-22 07:20:00|34136.4|34132.8|34144.9|34141.3|34151.4|34147.8|34134.9|34131.3|380
1632295500000|2021-09-22 07:25:00|34144.4|34140.8|34130.9|34127.3|34153.4|34149.8|34127.9|34124.3|369
1632295800000|2021-09-22 07:30:00|34130.4|34126.8|34131.9|34128.3|34138.4|34134.8|34126.4|34122.8|154
1632296100000|2021-09-22 07:35:00|34129.9|34126.3|34104.9|34101.3|34133.9|34130.3|34103.9|34100.3|387
1632296400000|2021-09-22 07:40:00|34106.9|34103.3|34088.9|34085.3|34107.9|34104.3|34082.9|34079.3|666
1632296700000|2021-09-22 07:45:00|34088.4|34084.8|34084.9|34081.3|34106.4|34102.8|34070.9|34067.3|778
1632297000000|2021-09-22 07:50:00|34083.9|34080.3|34061.9|34058.3|34084.9|34081.3|34038.9|34035.3|724
1632297300000|2021-09-22 07:55:00|34062.4|34058.8|34049.4|34045.8|34077.9|34074.3|34038.4|34034.8|697
1632297600000|2021-09-22 08:00:00|34049.9|34046.3|34046.4|34042.8|34064.4|34060.8|34037.9|34034.3|439
1632297900000|2021-09-22 08:05:00|34045.9|34042.3|34069.9|34066.3|34077.4|34073.8|34041.9|34038.3|442
1632298200000|2021-09-22 08:10:00|34070.4|34066.8|34081.9|34078.3|34085.9|34082.3|34068.9|34065.3|260
1632298500000|2021-09-22 08:15:00|34082.4|34078.8|34082.9|34079.3|34089.9|34086.3|34065.9|34062.3|595
1632298800000|2021-09-22 08:20:00|34083.4|34079.8|34078.9|34075.3|34097.9|34094.3|34074.9|34071.3|522
1632299100000|2021-09-22 08:25:00|34078.4|34074.8|34087.9|34084.3|34093.9|34090.3|34077.9|34074.3|246
1632299400000|2021-09-22 08:30:00|34088.4|34084.8|34093.9|34090.3|34104.9|34101.3|34079.4|34075.8|424
1632299700000|2021-09-22 08:35:00|34093.4|34089.8|34100.4|34096.8|34100.4|34096.8|34078.9|34075.3|375
1632300000000|2021-09-22 08:40:00|34100.9|34097.3|34105.9|34102.3|34109.4|34105.8|34082.9|34079.3|383
1632300300000|2021-09-22 08:45:00|34105.4|34101.8|34107.4|34103.8|34121.4|34117.8|34104.9|34101.3|439
1632300600000|2021-09-22 08:50:00|34107.9|34104.3|34112.9|34109.3|34118.9|34115.3|34107.9|34104.3|210
1632300900000|2021-09-22 08:55:00|34114.9|34111.3|34106.9|34103.3|34119.4|34115.8|34105.4|34101.8|230
1632301200000|2021-09-22 09:00:00|34106.4|34102.8|34121.9|34118.3|34121.9|34118.3|34105.9|34102.3|198
1632301500000|2021-09-22 09:05:00|34121.4|34117.8|34120.4|34116.8|34123.4|34119.8|34115.9|34112.3|212
1632301800000|2021-09-22 09:10:00|34120.9|34117.3|34120.9|34117.3|34124.4|34120.8|34116.4|34112.8|159
1632302100000|2021-09-22 09:15:00|34120.4|34116.8|34112.9|34109.3|34121.9|34118.3|34104.9|34101.3|263
1632302400000|2021-09-22 09:20:00|34116.4|34112.8|34118.9|34115.3|34122.9|34119.3|34113.4|34109.8|189
1632302700000|2021-09-22 09:25:00|34119.4|34115.8|34110.9|34107.3|34122.4|34118.8|34108.4|34104.8|253
1632303000000|2021-09-22 09:30:00|34110.4|34106.8|34073.9|34070.3|34111.9|34108.3|34072.9|34069.3|406
1632303300000|2021-09-22 09:35:00|34074.4|34070.8|34083.9|34080.3|34084.9|34081.3|34066.9|34063.3|283
1632303600000|2021-09-22 09:40:00|34084.4|34080.8|34082.9|34079.3|34089.9|34086.3|34074.9|34071.3|219
1632303900000|2021-09-22 09:45:00|34081.9|34078.3|34088.4|34084.8|34090.4|34086.8|34074.9|34071.3|149
1632304200000|2021-09-22 09:50:00|34087.9|34084.3|34109.4|34105.8|34116.9|34113.3|34085.4|34081.8|399
1632304500000|2021-09-22 09:55:00|34108.9|34105.3|34103.9|34100.3|34112.4|34108.8|34101.4|34097.8|278
1632304800000|2021-09-22 10:00:00|34104.4|34100.8|34127.9|34124.3|34133.4|34129.8|34104.4|34100.8|303
1632305100000|2021-09-22 10:05:00|34128.4|34124.8|34129.9|34126.3|34137.9|34134.3|34127.9|34124.3|184
1632305400000|2021-09-22 10:10:00|34130.4|34126.8|34139.9|34136.3|34142.9|34139.3|34129.9|34126.3|196
1632305700000|2021-09-22 10:15:00|34140.4|34136.8|34147.9|34144.3|34157.9|34154.3|34139.9|34136.3|305
1632306000000|2021-09-22 10:20:00|34148.4|34144.8|34149.4|34145.8|34165.4|34161.8|34140.4|34136.8|448
1632306300000|2021-09-22 10:25:00|34150.9|34147.3|34138.9|34135.3|34157.9|34154.3|34135.9|34132.3|210
1632306600000|2021-09-22 10:30:00|34138.4|34134.8|34120.4|34116.8|34140.4|34136.8|34119.9|34116.3|430
1632306900000|2021-09-22 10:35:00|34120.9|34117.3|34141.9|34138.3|34142.9|34139.3|34119.4|34115.8|236
1632307200000|2021-09-22 10:40:00|34142.4|34138.8|34139.4|34135.8|34162.9|34159.3|34136.9|34133.3|348
1632307500000|2021-09-22 10:45:00|34138.9|34135.3|34122.9|34119.3|34148.9|34145.3|34119.9|34116.3|220
1632307800000|2021-09-22 10:50:00|34123.4|34119.8|34122.9|34119.3|34133.9|34130.3|34121.9|34118.3|122
1632308100000|2021-09-22 10:55:00|34123.4|34119.8|34117.9|34114.3|34128.9|34125.3|34115.4|34111.8|186
1632308400000|2021-09-22 11:00:00|34118.4|34114.8|34120.9|34117.3|34127.9|34124.3|34097.9|34094.3|670
1632308700000|2021-09-22 11:05:00|34120.4|34116.8|34117.4|34113.8|34127.9|34124.3|34115.9|34112.3|187
1632309000000|2021-09-22 11:10:00|34117.9|34114.3|34122.4|34118.8|34129.4|34125.8|34116.9|34113.3|148
1632309300000|2021-09-22 11:15:00|34121.9|34118.3|34108.9|34105.3|34121.9|34118.3|34105.9|34102.3|166
1632309600000|2021-09-22 11:20:00|34109.4|34105.8|34117.9|34114.3|34119.4|34115.8|34104.9|34101.3|170
1632309900000|2021-09-22 11:25:00|34118.4|34114.8|34121.9|34118.3|34122.9|34119.3|34109.4|34105.8|243
1632310200000|2021-09-22 11:30:00|34121.4|34117.8|34130.9|34127.3|34132.9|34129.3|34112.9|34109.3|291
1632310500000|2021-09-22 11:35:00|34130.4|34126.8|34124.9|34121.3|34135.4|34131.8|34118.9|34115.3|298
1632310800000|2021-09-22 11:40:00|34125.4|34121.8|34124.9|34121.3|34127.4|34123.8|34119.9|34116.3|95
1632311100000|2021-09-22 11:45:00|34125.4|34121.8|34120.9|34117.3|34126.4|34122.8|34119.9|34116.3|168
1632311400000|2021-09-22 11:50:00|34121.4|34117.8|34117.9|34114.3|34125.9|34122.3|34114.9|34111.3|119
1632311700000|2021-09-22 11:55:00|34118.4|34114.8|34110.9|34107.3|34118.9|34115.3|34107.9|34104.3|166
1632312000000|2021-09-22 12:00:00|34110.4|34106.8|34115.9|34112.3|34120.4|34116.8|34109.9|34106.3|262
1632312300000|2021-09-22 12:05:00|34116.4|34112.8|34114.9|34111.3|34119.4|34115.8|34109.4|34105.8|153
1632312600000|2021-09-22 12:10:00|34114.4|34110.8|34119.4|34115.8|34123.4|34119.8|34113.4|34109.8|220
1632312900000|2021-09-22 12:15:00|34118.9|34115.3|34123.9|34120.3|34126.4|34122.8|34108.9|34105.3|208
1632313200000|2021-09-22 12:20:00|34123.4|34119.8|34118.9|34115.3|34127.9|34124.3|34116.9|34113.3|241
1632313500000|2021-09-22 12:25:00|34119.4|34115.8|34129.9|34126.3|34129.9|34126.3|34118.9|34115.3|179
1632313800000|2021-09-22 12:30:00|34129.4|34125.8|34130.9|34127.3|34133.4|34129.8|34125.9|34122.3|255
1632314100000|2021-09-22 12:35:00|34130.4|34126.8|34119.9|34116.3|34132.9|34129.3|34116.4|34112.8|152
1632314400000|2021-09-22 12:40:00|34118.9|34115.3|34134.9|34131.3|34136.4|34132.8|34118.4|34114.8|283
1632314700000|2021-09-22 12:45:00|34134.4|34130.8|34126.9|34123.3|34136.9|34133.3|34121.9|34118.3|126
1632315000000|2021-09-22 12:50:00|34126.4|34122.8|34126.4|34122.8|34132.4|34128.8|34124.4|34120.8|170
1632315300000|2021-09-22 12:55:00|34127.4|34123.8|34126.9|34123.3|34128.9|34125.3|34121.4|34117.8|214
1632315600000|2021-09-22 13:00:00|34127.4|34123.8|34141.9|34138.3|34148.4|34144.8|34126.9|34123.3|360
1632315900000|2021-09-22 13:05:00|34142.4|34138.8|34143.9|34140.3|34162.4|34158.8|34138.4|34134.8|561
1632316200000|2021-09-22 13:10:00|34144.4|34140.8|34114.9|34111.3|34144.4|34140.8|34109.4|34105.8|470
1632316500000|2021-09-22 13:15:00|34115.9|34112.3|34110.9|34107.3|34135.9|34132.3|34096.4|34092.8|831
1632316800000|2021-09-22 13:20:00|34111.4|34107.8|34110.9|34107.3|34125.9|34122.3|34107.4|34103.8|477
1632317100000|2021-09-22 13:25:00|34111.4|34107.8|34130.4|34126.8|34136.4|34132.8|34091.9|34088.3|1157
1632317400000|2021-09-22 13:30:00|34129.8|34127.4|34084.8|34082.4|34147.3|34144.9|34083.3|34080.9|6662
1632317700000|2021-09-22 13:35:00|34085.3|34082.9|34075.3|34072.9|34117.3|34114.9|34065.3|34062.9|3769
1632318000000|2021-09-22 13:40:00|34074.8|34072.4|34096.3|34093.9|34100.3|34097.9|34054.8|34052.4|3164
1632318300000|2021-09-22 13:45:00|34096.8|34094.4|34112.3|34109.9|34134.3|34131.9|34090.8|34088.4|2724
1632318600000|2021-09-22 13:50:00|34112.8|34110.4|34162.8|34160.4|34166.8|34164.4|34110.3|34107.9|2507
1632318900000|2021-09-22 13:55:00|34162.3|34159.9|34231.3|34228.9|34231.3|34228.9|34161.8|34159.4|3368
1632319200000|2021-09-22 14:00:00|34232.3|34229.9|34268.3|34265.9|34273.3|34270.9|34214.3|34211.9|4004
1632319500000|2021-09-22 14:05:00|34267.8|34265.4|34261.3|34258.9|34288.3|34285.9|34249.8|34247.4|3107
1632319800000|2021-09-22 14:10:00|34262.3|34259.9|34245.8|34243.4|34270.8|34268.4|34215.8|34213.4|2728
1632320100000|2021-09-22 14:15:00|34245.3|34242.9|34272.3|34269.9|34279.8|34277.4|34245.3|34242.9|1730
1632320400000|2021-09-22 14:20:00|34272.8|34270.4|34271.3|34268.9|34281.8|34279.4|34247.3|34244.9|1613
1632320700000|2021-09-22 14:25:00|34271.8|34269.4|34271.8|34269.4|34292.8|34290.4|34259.8|34257.4|2032
1632321000000|2021-09-22 14:30:00|34276.8|34274.4|34279.3|34276.9|34297.3|34294.9|34254.3|34251.9|2279
1632321300000|2021-09-22 14:35:00|34278.8|34276.4|34280.3|34277.9|34287.3|34284.9|34269.3|34266.9|1210
1632321600000|2021-09-22 14:40:00|34279.8|34277.4|34272.3|34269.9|34297.8|34295.4|34263.3|34260.9|1429
1632321900000|2021-09-22 14:45:00|34272.8|34270.4|34281.3|34278.9|34290.8|34288.4|34253.8|34251.4|1937
1632322200000|2021-09-22 14:50:00|34280.8|34278.4|34275.3|34272.9|34299.3|34296.9|34259.8|34257.4|2225
1632322500000|2021-09-22 14:55:00|34275.8|34273.4|34318.8|34316.4|34321.8|34319.4|34273.8|34271.4|2041
1632322800000|2021-09-22 15:00:00|34319.3|34316.9|34323.3|34320.9|34342.8|34340.4|34319.3|34316.9|2114
1632323100000|2021-09-22 15:05:00|34322.8|34320.4|34305.8|34303.4|34328.3|34325.9|34305.8|34303.4|1149
1632323400000|2021-09-22 15:10:00|34304.8|34302.4|34310.3|34307.9|34324.8|34322.4|34300.8|34298.4|1294
1632323700000|2021-09-22 15:15:00|34310.8|34308.4|34321.3|34318.9|34329.8|34327.4|34307.8|34305.4|806
1632324000000|2021-09-22 15:20:00|34320.8|34318.4|34308.8|34306.4|34326.3|34323.9|34305.8|34303.4|959
1632324300000|2021-09-22 15:25:00|34309.3|34306.9|34304.3|34301.9|34312.8|34310.4|34300.3|34297.9|867
1632324600000|2021-09-22 15:30:00|34304.8|34302.4|34332.8|34330.4|34338.3|34335.9|34304.3|34301.9|1363
1632324900000|2021-09-22 15:35:00|34332.3|34329.9|34348.8|34346.4|34356.3|34353.9|34330.3|34327.9|1531
1632325200000|2021-09-22 15:40:00|34347.3|34344.9|34366.8|34364.4|34368.8|34366.4|34342.8|34340.4|1272
1632325500000|2021-09-22 15:45:00|34366.3|34363.9|34364.3|34361.9|34382.8|34380.4|34356.8|34354.4|1602
1632325800000|2021-09-22 15:50:00|34363.8|34361.4|34353.3|34350.9|34428.8|34426.4|34334.8|34332.4|7580
1632326100000|2021-09-22 15:55:00|34352.3|34349.9|34369.3|34366.9|34380.3|34377.9|34346.3|34343.9|1086
1632326400000|2021-09-22 16:00:00|34369.8|34367.4|34355.3|34352.9|34375.8|34373.4|34348.8|34346.4|881
1632326700000|2021-09-22 16:05:00|34355.8|34353.4|34344.3|34341.9|34364.8|34362.4|34334.8|34332.4|1112
1632327000000|2021-09-22 16:10:00|34344.8|34342.4|34344.3|34341.9|34362.3|34359.9|34338.8|34336.4|631
1632327300000|2021-09-22 16:15:00|34343.8|34341.4|34338.3|34335.9|34354.8|34352.4|34336.3|34333.9|491
1632327600000|2021-09-22 16:20:00|34337.8|34335.4|34352.8|34350.4|34358.3|34355.9|34336.8|34334.4|481
1632327900000|2021-09-22 16:25:00|34350.8|34348.4|34357.8|34355.4|34361.8|34359.4|34350.3|34347.9|406
1632328200000|2021-09-22 16:30:00|34358.8|34356.4|34366.8|34364.4|34373.3|34370.9|34358.3|34355.9|700
1632328500000|2021-09-22 16:35:00|34366.3|34363.9|34360.8|34358.4|34373.3|34370.9|34359.3|34356.9|469
1632328800000|2021-09-22 16:40:00|34359.8|34357.4|34353.3|34350.9|34365.8|34363.4|34351.8|34349.4|586
1632329100000|2021-09-22 16:45:00|34352.8|34350.4|34353.3|34350.9|34367.3|34364.9|34352.8|34350.4|512
1632329400000|2021-09-22 16:50:00|34353.8|34351.4|34326.8|34324.4|34362.8|34360.4|34324.8|34322.4|1082
1632329700000|2021-09-22 16:55:00|34326.3|34323.9|34327.8|34325.4|34336.8|34334.4|34318.3|34315.9|975
1632330000000|2021-09-22 17:00:00|34327.3|34324.9|34308.8|34306.4|34329.8|34327.4|34306.3|34303.9|692
1632330300000|2021-09-22 17:05:00|34309.3|34306.9|34302.3|34299.9|34318.3|34315.9|34300.8|34298.4|611
1632330600000|2021-09-22 17:10:00|34302.8|34300.4|34294.8|34292.4|34307.8|34305.4|34291.8|34289.4|832
1632330900000|2021-09-22 17:15:00|34295.3|34292.9|34293.8|34291.4|34311.3|34308.9|34284.8|34282.4|880
1632331200000|2021-09-22 17:20:00|34294.3|34291.9|34302.8|34300.4|34309.8|34307.4|34293.8|34291.4|413
1632331500000|2021-09-22 17:25:00|34302.3|34299.9|34306.8|34304.4|34316.8|34314.4|34301.8|34299.4|734
1632331800000|2021-09-22 17:30:00|34304.8|34302.4|34312.8|34310.4|34315.3|34312.9|34299.8|34297.4|527
1632332100000|2021-09-22 17:35:00|34312.3|34309.9|34303.8|34301.4|34314.3|34311.9|34289.3|34286.9|800
1632332400000|2021-09-22 17:40:00|34303.3|34300.9|34301.3|34298.9|34306.3|34303.9|34290.3|34287.9|549
1632332700000|2021-09-22 17:45:00|34300.8|34298.4|34288.3|34285.9|34306.8|34304.4|34288.3|34285.9|550
1632333000000|2021-09-22 17:50:00|34288.8|34286.4|34267.3|34264.9|34289.8|34287.4|34256.8|34254.4|987
1632333300000|2021-09-22 17:55:00|34266.8|34264.4|34287.8|34285.4|34289.8|34287.4|34260.3|34257.9|885
1632333600000|2021-09-22 18:00:00|34236.8|34234.4|34407.3|34404.9|34413.3|34410.9|34206.3|34203.9|5226
1632333900000|2021-09-22 18:05:00|34404.3|34401.9|34366.3|34363.9|34435.3|34432.9|34340.8|34338.4|2742
1632334200000|2021-09-22 18:10:00|34366.8|34364.4|34411.3|34408.9|34414.8|34412.4|34366.8|34364.4|1456
1632334500000|2021-09-22 18:15:00|34411.8|34409.4|34402.3|34399.9|34446.8|34444.4|34398.8|34396.4|2992
1632334800000|2021-09-22 18:20:00|34403.3|34400.9|34368.3|34365.9|34419.3|34416.9|34353.8|34351.4|2393
1632335100000|2021-09-22 18:25:00|34367.8|34365.4|34395.8|34393.4|34403.3|34400.9|34356.8|34354.4|1725
1632335400000|2021-09-22 18:30:00|34395.3|34392.9|34389.3|34386.9|34410.3|34407.9|34359.8|34357.4|2242
1632335700000|2021-09-22 18:35:00|34389.8|34387.4|34345.8|34343.4|34416.3|34413.9|34337.3|34334.9|3975
1632336000000|2021-09-22 18:40:00|34343.8|34341.4|34323.3|34320.9|34352.8|34350.4|34286.8|34284.4|3758
1632336300000|2021-09-22 18:45:00|34320.3|34317.9|34247.3|34244.9|34329.3|34326.9|34241.3|34238.9|2742
1632336600000|2021-09-22 18:50:00|34247.8|34245.4|34294.8|34292.4|34312.3|34309.9|34193.8|34191.4|3750
1632336900000|2021-09-22 18:55:00|34294.3|34291.9|34278.3|34275.9|34303.3|34300.9|34246.3|34243.9|2434
1632337200000|2021-09-22 19:00:00|34278.8|34276.4|34270.8|34268.4|34289.3|34286.9|34237.8|34235.4|1767
1632337500000|2021-09-22 19:05:00|34271.3|34268.9|34292.3|34289.9|34295.8|34293.4|34240.3|34237.9|1470
1632337800000|2021-09-22 19:10:00|34293.3|34290.9|34356.3|34353.9|34360.8|34358.4|34274.3|34271.9|2307
1632338100000|2021-09-22 19:15:00|34355.8|34353.4|34395.3|34392.9|34400.8|34398.4|34347.3|34344.9|1713
1632338400000|2021-09-22 19:20:00|34396.3|34393.9|34384.6|34382.2|34416.1|34413.7|34372.6|34370.2|1875
1632338700000|2021-09-22 19:25:00|34383.6|34381.2|34359.6|34357.2|34386.6|34384.2|34343.1|34340.7|1284
1632339000000|2021-09-22 19:30:00|34359.1|34356.7|34312.6|34310.2|34364.6|34362.2|34295.6|34293.2|1846
1632339300000|2021-09-22 19:35:00|34313.1|34310.7|34364.6|34362.2|34365.6|34363.2|34305.6|34303.2|1545
1632339600000|2021-09-22 19:40:00|34364.1|34361.7|34302.6|34300.2|34367.1|34364.7|34287.6|34285.2|1994
1632339900000|2021-09-22 19:45:00|34302.1|34299.7|34275.1|34272.7|34316.6|34314.2|34273.1|34270.7|1159
1632340200000|2021-09-22 19:50:00|34275.6|34273.2|34286.6|34284.2|34305.6|34303.2|34249.6|34247.2|2965
1632340500000|2021-09-22 19:55:00|34287.6|34285.2|34261.6|34259.2|34291.1|34288.7|34230.6|34228.2|4450
1632340800000|2021-09-22 20:00:00|34262.8|34258|34290.3|34285.5|34292.3|34287.5|34248.3|34243.5|2140
1632341100000|2021-09-22 20:05:00|34289.3|34284.5|34285.8|34281|34295.3|34290.5|34279.3|34274.5|1112
1632341400000|2021-09-22 20:10:00|34285.3|34280.5|34293.8|34289|34317.8|34313|34272.3|34267.5|878
1632341700000|2021-09-22 20:15:00|34292.8|34288|34287.3|34282.5|34302.3|34297.5|34287.3|34282.5|168
1632342000000|2021-09-22 20:20:00|34287.8|34283|34286.8|34282|34296.8|34292|34285.3|34280.5|120
1632342300000|2021-09-22 20:25:00|34287.3|34282.5|34287.8|34283|34291.8|34287|34283.8|34279|94
1632342600000|2021-09-22 20:30:00|34288.3|34283.5|34272.8|34268|34288.3|34283.5|34272.8|34268|110
1632342900000|2021-09-22 20:35:00|34272.3|34267.5|34280.8|34276|34282.3|34277.5|34269.3|34264.5|99
1632343200000|2021-09-22 20:40:00|34281.3|34276.5|34284.8|34280|34286.8|34282|34278.3|34273.5|131
1632343500000|2021-09-22 20:45:00|34284.3|34279.5|34271.8|34267|34290.3|34285.5|34270.8|34266|149
1632343800000|2021-09-22 20:50:00|34271.3|34266.5|34284.3|34279.5|34291.8|34287|34270.8|34266|434
1632344100000|2021-09-22 20:55:00|34283.8|34279|34288.7|34278.9|34298.3|34293.5|34277.8|34273|351
1632344400000|2021-09-22 21:00:00|34286.6|34276.8|34288.7|34278.9|34288.8|34279|34286.4|34276.6|0
1632344700000|2021-09-22 21:05:00|34289|34279.2|34287.8|34278|34289.6|34279.8|34285.5|34275.7|0
1632345000000|2021-09-22 21:10:00|34286.9|34277.1|34285.5|34275.7|34289|34279.2|34284|34274.2|0
1632345300000|2021-09-22 21:15:00|34285.9|34276.1|34289.4|34279.6|34290.5|34280.7|34285.9|34276.1|0
1632345600000|2021-09-22 21:20:00|34289.3|34279.5|34287.9|34278.1|34289.9|34280.1|34287|34277.2|0
1632345900000|2021-09-22 21:25:00|34289.9|34280.1|34287.7|34277.9|34290|34280.2|34287.2|34277.4|0
1632346200000|2021-09-22 21:30:00|34287.4|34277.6|34290.2|34280.4|34290.8|34281|34287.3|34277.5|0
1632346500000|2021-09-22 21:35:00|34290.1|34280.3|34289.6|34279.8|34290.2|34280.4|34289.3|34279.5|0
1632346800000|2021-09-22 21:40:00|34287.4|34277.6|34287.4|34277.6|34287.4|34277.6|34287.4|34277.6|0
1632347100000|2021-09-22 21:45:00|34287.6|34277.8|34289.5|34279.7|34290.8|34281|34287.6|34277.8|0
1632347400000|2021-09-22 21:50:00|34286.1|34276.3|34288.6|34278.8|34289.8|34280|34286.1|34276.3|0
1632347700000|2021-09-22 21:55:00|34288.5|34278.7|34287.1|34277.3|34288.5|34278.7|34285.9|34276.1|0
1632348000000|2021-09-22 22:00:00|34283.8|34279|34292.8|34288|34296.8|34292|34276.8|34272|112
1632348300000|2021-09-22 22:05:00|34293.3|34288.5|34283.8|34279|34294.3|34289.5|34282.3|34277.5|144
1632348600000|2021-09-22 22:10:00|34284.8|34280|34295.8|34291|34307.8|34303|34284.8|34280|336
1632348900000|2021-09-22 22:15:00|34295.3|34290.5|34302.3|34297.5|34306.8|34302|34292.3|34287.5|219
1632349200000|2021-09-22 22:20:00|34301.3|34296.5|34302.8|34298|34312.3|34307.5|34294.8|34290|250
1632349500000|2021-09-22 22:25:00|34303.3|34298.5|34294.3|34289.5|34304.8|34300|34287.3|34282.5|320
1632349800000|2021-09-22 22:30:00|34294.8|34290|34288.3|34283.5|34312.3|34307.5|34285.3|34280.5|231
1632350100000|2021-09-22 22:35:00|34287.8|34283|34304.3|34299.5|34312.3|34307.5|34283.3|34278.5|147
1632350400000|2021-09-22 22:40:00|34304.8|34300|34307.3|34302.5|34307.3|34302.5|34300.8|34296|43
1632350700000|2021-09-22 22:45:00|34308.8|34304|34305.3|34300.5|34311.3|34306.5|34304.8|34300|53
1632351000000|2021-09-22 22:50:00|34306.3|34301.5|34303.8|34299|34314.3|34309.5|34303.8|34299|44
1632351300000|2021-09-22 22:55:00|34303.3|34298.5|34312.3|34307.5|34314.8|34310|34301.3|34296.5|60
1632351600000|2021-09-22 23:00:00|34312.8|34308|34315.8|34311|34319.8|34315|34312.8|34308|79
1632351900000|2021-09-22 23:05:00|34316.3|34311.5|34318.8|34314|34322.8|34318|34315.8|34311|100
1632352200000|2021-09-22 23:10:00|34318.3|34313.5|34327.3|34322.5|34328.8|34324|34318.3|34313.5|84
1632352500000|2021-09-22 23:15:00|34326.8|34322|34331.8|34327|34331.8|34327|34326.8|34322|98
1632352800000|2021-09-22 23:20:00|34331.3|34326.5|34321.8|34317|34331.3|34326.5|34321.3|34316.5|87
1632353100000|2021-09-22 23:25:00|34321.3|34316.5|34322.8|34318|34329.3|34324.5|34320.8|34316|47
1632353400000|2021-09-22 23:30:00|34322.3|34317.5|34312.3|34307.5|34326.3|34321.5|34310.3|34305.5|142
1632353700000|2021-09-22 23:35:00|34311.8|34307|34309.3|34304.5|34318.8|34314|34304.8|34300|122
1632354000000|2021-09-22 23:40:00|34309.8|34305|34308.8|34304|34313.8|34309|34302.8|34298|71
1632354300000|2021-09-22 23:45:00|34308.3|34303.5|34309.3|34304.5|34314.8|34310|34306.8|34302|53
1632354600000|2021-09-22 23:50:00|34309.8|34305|34327.3|34322.5|34329.8|34325|34299.8|34295|105
1632354900000|2021-09-22 23:55:00|34327.8|34323|34337.8|34333|34341.8|34337|34326.8|34322|209
1632355200000|2021-09-23 00:00:00|34337.3|34332.5|34347.3|34342.5|34363.3|34358.5|34334.8|34330|481
1632355500000|2021-09-23 00:05:00|34346.8|34342|34356.3|34351.5|34359.8|34355|34343.8|34339|242
1632355800000|2021-09-23 00:10:00|34356.8|34352|34354.3|34349.5|34363.8|34359|34350.8|34346|110
1632356100000|2021-09-23 00:15:00|34353.3|34348.5|34355.8|34351|34365.3|34360.5|34349.8|34345|148
1632356400000|2021-09-23 00:20:00|34355.3|34350.5|34346.8|34342|34364.8|34360|34340.3|34335.5|185
1632356700000|2021-09-23 00:25:00|34347.3|34342.5|34351.8|34347|34359.3|34354.5|34347.3|34342.5|60
1632357000000|2021-09-23 00:30:00|34352.3|34347.5|34336.3|34331.5|34354.3|34349.5|34323.8|34319|282
1632357300000|2021-09-23 00:35:00|34335.8|34331|34342.8|34338|34344.8|34340|34335.3|34330.5|63
1632357600000|2021-09-23 00:40:00|34343.3|34338.5|34353.8|34349|34356.3|34351.5|34339.3|34334.5|103
1632357900000|2021-09-23 00:45:00|34354.3|34349.5|34354.8|34350|34359.8|34355|34352.3|34347.5|87
1632358200000|2021-09-23 00:50:00|34355.3|34350.5|34354.3|34349.5|34356.3|34351.5|34344.8|34340|85
1632358500000|2021-09-23 00:55:00|34354.8|34350|34363.3|34358.5|34366.8|34362|34349.3|34344.5|115
1632358800000|2021-09-23 01:00:00|34363.8|34359|34354.8|34350|34366.3|34361.5|34351.8|34347|99
1632359100000|2021-09-23 01:05:00|34355.3|34350.5|34346.3|34341.5|34357.8|34353|34346.3|34341.5|63
1632359400000|2021-09-23 01:10:00|34345.8|34341|34346.8|34342|34357.3|34352.5|34345.3|34340.5|69
1632359700000|2021-09-23 01:15:00|34346.3|34341.5|34355.3|34350.5|34358.8|34354|34337.8|34333|133
1632360000000|2021-09-23 01:20:00|34355.8|34351|34365.8|34361|34374.8|34370|34352.8|34348|274
1632360300000|2021-09-23 01:25:00|34365.3|34360.5|34375.8|34371|34375.8|34371|34365.3|34360.5|65
1632360600000|2021-09-23 01:30:00|34375.3|34370.5|34395.8|34391|34396.8|34392|34373.8|34369|346
1632360900000|2021-09-23 01:35:00|34396.3|34391.5|34382.8|34378|34396.8|34392|34381.8|34377|123
1632361200000|2021-09-23 01:40:00|34383.8|34379|34386.8|34382|34388.8|34384|34375.8|34371|119
1632361500000|2021-09-23 01:45:00|34387.3|34382.5|34391.3|34386.5|34396.8|34392|34380.8|34376|193
1632361800000|2021-09-23 01:50:00|34390.8|34386|34374.8|34370|34392.3|34387.5|34371.8|34367|88
1632362100000|2021-09-23 01:55:00|34374.3|34369.5|34375.8|34371|34388.8|34384|34371.3|34366.5|83
1632362400000|2021-09-23 02:00:00|34376.3|34371.5|34361.8|34357|34383.8|34379|34359.3|34354.5|151
1632362700000|2021-09-23 02:05:00|34362.3|34357.5|34373.8|34369|34378.8|34374|34361.8|34357|106
1632363000000|2021-09-23 02:10:00|34373.3|34368.5|34378.8|34374|34380.8|34376|34368.3|34363.5|74
1632363300000|2021-09-23 02:15:00|34378.3|34373.5|34379.3|34374.5|34383.8|34379|34370.3|34365.5|101
1632363600000|2021-09-23 02:20:00|34378.8|34374|34362.8|34358|34381.8|34377|34361.8|34357|95
1632363900000|2021-09-23 02:25:00|34363.3|34358.5|34377.3|34372.5|34382.8|34378|34355.8|34351|223
1632364200000|2021-09-23 02:30:00|34377.8|34373|34369.8|34365|34379.3|34374.5|34366.8|34362|83
1632364500000|2021-09-23 02:35:00|34370.3|34365.5|34360.8|34356|34378.8|34374|34358.3|34353.5|115
1632364800000|2021-09-23 02:40:00|34360.3|34355.5|34355.8|34351|34360.3|34355.5|34347.3|34342.5|130
1632365100000|2021-09-23 02:45:00|34356.3|34351.5|34358.8|34354|34358.8|34354|34347.8|34343|107
1632365400000|2021-09-23 02:50:00|34359.3|34354.5|34360.8|34356|34363.3|34358.5|34352.8|34348|62
1632365700000|2021-09-23 02:55:00|34361.3|34356.5|34364.8|34360|34370.3|34365.5|34359.8|34355|78
1632366000000|2021-09-23 03:00:00|34365.3|34360.5|34370.8|34366|34376.3|34371.5|34362.8|34358|101
1632366300000|2021-09-23 03:05:00|34371.3|34366.5|34371.8|34367|34377.8|34373|34369.8|34365|39
1632366600000|2021-09-23 03:10:00|34370.8|34366|34373.8|34369|34373.8|34369|34364.3|34359.5|59
1632366900000|2021-09-23 03:15:00|34373.3|34368.5|34367.8|34363|34373.3|34368.5|34364.8|34360|55
1632367200000|2021-09-23 03:20:00|34368.3|34363.5|34384.8|34380|34388.8|34384|34367.8|34363|127
1632367500000|2021-09-23 03:25:00|34385.8|34381|34380.8|34376|34386.8|34382|34379.8|34375|49
1632367800000|2021-09-23 03:30:00|34381.8|34377|34368.8|34364|34382.8|34378|34366.8|34362|96
1632368100000|2021-09-23 03:35:00|34368.3|34363.5|34366.8|34362|34373.8|34369|34359.3|34354.5|267
1632368400000|2021-09-23 03:40:00|34366.3|34361.5|34363.8|34359|34374.8|34370|34358.8|34354|220
1632368700000|2021-09-23 03:45:00|34365.3|34360.5|34368.8|34364|34369.3|34364.5|34358.8|34354|134
1632369000000|2021-09-23 03:50:00|34367.8|34363|34374.3|34369.5|34374.3|34369.5|34359.3|34354.5|224
1632369300000|2021-09-23 03:55:00|34374.8|34370|34360.8|34356|34376.8|34372|34355.8|34351|183
1632369600000|2021-09-23 04:00:00|34359.8|34355|34365.8|34361|34372.8|34368|34355.3|34350.5|188
1632369900000|2021-09-23 04:05:00|34365.3|34360.5|34347.8|34343|34370.8|34366|34345.8|34341|411
1632370200000|2021-09-23 04:10:00|34348.3|34343.5|34368.3|34363.5|34368.8|34364|34344.8|34340|332
1632370500000|2021-09-23 04:15:00|34368.8|34364|34352.8|34348|34368.8|34364|34347.8|34343|273
1632370800000|2021-09-23 04:20:00|34352.3|34347.5|34356.8|34352|34362.3|34357.5|34351.3|34346.5|65
1632371100000|2021-09-23 04:25:00|34356.3|34351.5|34363.3|34358.5|34366.8|34362|34355.8|34351|142
1632371400000|2021-09-23 04:30:00|34364.8|34360|34347.8|34343|34374.3|34369.5|34347.8|34343|372
1632371700000|2021-09-23 04:35:00|34348.3|34343.5|34358.8|34354|34370.3|34365.5|34346.8|34342|330
1632372000000|2021-09-23 04:40:00|34357.8|34353|34357.3|34352.5|34359.8|34355|34352.8|34348|84
1632372300000|2021-09-23 04:45:00|34357.8|34353|34356.8|34352|34361.8|34357|34356.3|34351.5|21
1632372600000|2021-09-23 04:50:00|34355.8|34351|34358.8|34354|34359.8|34355|34353.8|34349|32
1632372900000|2021-09-23 04:55:00|34359.8|34355|34368.8|34364|34378.8|34374|34358.3|34353.5|231
1632373200000|2021-09-23 05:00:00|34367.8|34363|34362.8|34358|34372.8|34368|34359.3|34354.5|236
1632373500000|2021-09-23 05:05:00|34362.3|34357.5|34373.8|34369|34380.3|34375.5|34359.3|34354.5|130
1632373800000|2021-09-23 05:10:00|34374.3|34369.5|34364.8|34360|34377.3|34372.5|34362.3|34357.5|182
1632374100000|2021-09-23 05:15:00|34364.3|34359.5|34362.8|34358|34373.8|34369|34361.8|34357|137
1632374400000|2021-09-23 05:20:00|34363.3|34358.5|34366.8|34362|34370.3|34365.5|34347.8|34343|410
1632374700000|2021-09-23 05:25:00|34366.3|34361.5|34359.8|34355|34366.8|34362|34351.3|34346.5|252
1632375000000|2021-09-23 05:30:00|34360.3|34355.5|34361.3|34356.5|34364.8|34360|34354.8|34350|76
1632375300000|2021-09-23 05:35:00|34361.8|34357|34373.8|34369|34375.8|34371|34359.8|34355|148
1632375600000|2021-09-23 05:40:00|34374.3|34369.5|34377.8|34373|34379.3|34374.5|34369.3|34364.5|120
1632375900000|2021-09-23 05:45:00|34376.3|34371.5|34377.8|34373|34379.3|34374.5|34369.8|34365|174
1632376200000|2021-09-23 05:50:00|34378.3|34373.5|34382.8|34378|34383.3|34378.5|34374.8|34370|54
1632376500000|2021-09-23 05:55:00|34382.3|34377.5|34379.8|34375|34382.8|34378|34376.3|34371.5|64
1632376800000|2021-09-23 06:00:00|34379.2|34375.6|34374.2|34370.6|34393.7|34390.1|34370.7|34367.1|241
1632377100000|2021-09-23 06:05:00|34374.7|34371.1|34366.7|34363.1|34380.7|34377.1|34365.2|34361.6|232
1632377400000|2021-09-23 06:10:00|34366.2|34362.6|34378.2|34374.6|34381.2|34377.6|34366.2|34362.6|134
1632377700000|2021-09-23 06:15:00|34377.7|34374.1|34375.7|34372.1|34385.7|34382.1|34374.2|34370.6|147
1632378000000|2021-09-23 06:20:00|34375.2|34371.6|34374.2|34370.6|34379.2|34375.6|34370.2|34366.6|103
1632378300000|2021-09-23 06:25:00|34373.2|34369.6|34374.2|34370.6|34378.7|34375.1|34371.2|34367.6|62
1632378600000|2021-09-23 06:30:00|34373.7|34370.1|34380.2|34376.6|34382.7|34379.1|34372.7|34369.1|137
1632378900000|2021-09-23 06:35:00|34379.7|34376.1|34387.2|34383.6|34390.7|34387.1|34379.7|34376.1|109
1632379200000|2021-09-23 06:40:00|34386.7|34383.1|34393.2|34389.6|34395.7|34392.1|34385.2|34381.6|144
1632379500000|2021-09-23 06:45:00|34393.7|34390.1|34421.2|34417.6|34424.2|34420.6|34393.7|34390.1|610
1632379800000|2021-09-23 06:50:00|34421.7|34418.1|34442.2|34438.6|34445.7|34442.1|34421.2|34417.6|516
1632380100000|2021-09-23 06:55:00|34441.7|34438.1|34442.2|34438.6|34455.2|34451.6|34438.2|34434.6|537
1632380400000|2021-09-23 07:00:00|34441.7|34438.1|34419.2|34415.6|34446.7|34443.1|34414.2|34410.6|770
1632380700000|2021-09-23 07:05:00|34418.7|34415.1|34419.2|34415.6|34427.2|34423.6|34410.7|34407.1|562
1632381000000|2021-09-23 07:10:00|34419.7|34416.1|34424.2|34420.6|34431.2|34427.6|34415.2|34411.6|441
1632381300000|2021-09-23 07:15:00|34423.7|34420.1|34413.2|34409.6|34427.2|34423.6|34409.7|34406.1|386
1632381600000|2021-09-23 07:20:00|34412.7|34409.1|34426.2|34422.6|34433.7|34430.1|34412.2|34408.6|345
1632381900000|2021-09-23 07:25:00|34427.2|34423.6|34435.2|34431.6|34435.7|34432.1|34425.2|34421.6|383
1632382200000|2021-09-23 07:30:00|34408.2|34404.6|34440.2|34436.6|34468.2|34464.6|34408.2|34404.6|1342
1632382500000|2021-09-23 07:35:00|34439.2|34435.6|34439.2|34435.6|34450.2|34446.6|34429.2|34425.6|548
1632382800000|2021-09-23 07:40:00|34439.7|34436.1|34476.2|34472.6|34477.2|34473.6|34438.2|34434.6|478
1632383100000|2021-09-23 07:45:00|34476.7|34473.1|34478.2|34474.6|34495.2|34491.6|34466.2|34462.6|1048
1632383400000|2021-09-23 07:50:00|34478.7|34475.1|34466.2|34462.6|34491.7|34488.1|34466.2|34462.6|265
1632383700000|2021-09-23 07:55:00|34466.7|34463.1|34492.7|34489.1|34498.2|34494.6|34466.2|34462.6|359
1632384000000|2021-09-23 08:00:00|34492.2|34488.6|34481.2|34477.6|34494.7|34491.1|34470.2|34466.6|381
1632384300000|2021-09-23 08:05:00|34482.2|34478.6|34471.2|34467.6|34494.2|34490.6|34465.7|34462.1|629
1632384600000|2021-09-23 08:10:00|34470.7|34467.1|34470.7|34467.1|34488.2|34484.6|34468.7|34465.1|356
1632384900000|2021-09-23 08:15:00|34471.7|34468.1|34486.2|34482.6|34490.2|34486.6|34471.2|34467.6|298
1632385200000|2021-09-23 08:20:00|34486.7|34483.1|34480.7|34477.1|34492.2|34488.6|34479.2|34475.6|180
1632385500000|2021-09-23 08:25:00|34480.2|34476.6|34485.2|34481.6|34488.7|34485.1|34478.7|34475.1|272
1632385800000|2021-09-23 08:30:00|34484.7|34481.1|34485.2|34481.6|34489.7|34486.1|34480.2|34476.6|192
1632386100000|2021-09-23 08:35:00|34485.7|34482.1|34498.2|34494.6|34505.7|34502.1|34483.7|34480.1|329
1632386400000|2021-09-23 08:40:00|34497.7|34494.1|34492.2|34488.6|34503.7|34500.1|34491.2|34487.6|214
1632386700000|2021-09-23 08:45:00|34491.7|34488.1|34488.2|34484.6|34499.7|34496.1|34487.7|34484.1|272
1632387000000|2021-09-23 08:50:00|34488.7|34485.1|34487.2|34483.6|34490.2|34486.6|34478.7|34475.1|365
1632387300000|2021-09-23 08:55:00|34487.7|34484.1|34490.2|34486.6|34494.2|34490.6|34486.2|34482.6|160
1632387600000|2021-09-23 09:00:00|34489.7|34486.1|34489.2|34485.6|34492.2|34488.6|34484.2|34480.6|167
1632387900000|2021-09-23 09:05:00|34489.7|34486.1|34488.2|34484.6|34565.7|34562.1|34476.7|34473.1|3374
1632388200000|2021-09-23 09:10:00|34488.7|34485.1|34511.7|34508.1|34527.2|34523.6|34488.7|34485.1|672
1632388500000|2021-09-23 09:15:00|34510.7|34507.1|34510.2|34506.6|34516.7|34513.1|34502.7|34499.1|209
1632388800000|2021-09-23 09:20:00|34510.7|34507.1|34512.2|34508.6|34528.2|34524.6|34508.7|34505.1|459
1632389100000|2021-09-23 09:25:00|34512.7|34509.1|34517.2|34513.6|34519.2|34515.6|34503.2|34499.6|484
1632389400000|2021-09-23 09:30:00|34517.7|34514.1|34520.2|34516.6|34527.2|34523.6|34513.2|34509.6|360
1632389700000|2021-09-23 09:35:00|34520.7|34517.1|34512.7|34509.1|34523.7|34520.1|34510.7|34507.1|338
1632390000000|2021-09-23 09:40:00|34513.2|34509.6|34485.2|34481.6|34518.2|34514.6|34475.2|34471.6|754
1632390300000|2021-09-23 09:45:00|34485.7|34482.1|34477.2|34473.6|34487.2|34483.6|34472.2|34468.6|242
1632390600000|2021-09-23 09:50:00|34476.7|34473.1|34472.7|34469.1|34483.2|34479.6|34467.2|34463.6|212
1632390900000|2021-09-23 09:55:00|34473.2|34469.6|34490.2|34486.6|34490.2|34486.6|34470.2|34466.6|175
1632391200000|2021-09-23 10:00:00|34489.7|34486.1|34498.2|34494.6|34502.2|34498.6|34486.2|34482.6|158
1632391500000|2021-09-23 10:05:00|34498.7|34495.1|34502.2|34498.6|34512.7|34509.1|34498.7|34495.1|195
1632391800000|2021-09-23 10:10:00|34502.7|34499.1|34417.2|34413.6|34507.7|34504.1|34389.2|34385.6|2931
1632392100000|2021-09-23 10:15:00|34416.7|34413.1|34404.2|34400.6|34432.2|34428.6|34366.2|34362.6|1365
1632392400000|2021-09-23 10:20:00|34404.7|34401.1|34415.2|34411.6|34420.2|34416.6|34394.2|34390.6|406
1632392700000|2021-09-23 10:25:00|34416.2|34412.6|34443.7|34440.1|34446.7|34443.1|34414.2|34410.6|379
1632393000000|2021-09-23 10:30:00|34444.2|34440.6|34440.2|34436.6|34447.2|34443.6|34433.2|34429.6|221
1632393300000|2021-09-23 10:35:00|34440.7|34437.1|34429.2|34425.6|34446.2|34442.6|34422.7|34419.1|319
1632393600000|2021-09-23 10:40:00|34428.7|34425.1|34432.2|34428.6|34442.2|34438.6|34416.2|34412.6|232
1632393900000|2021-09-23 10:45:00|34431.7|34428.1|34395.7|34392.1|34437.2|34433.6|34381.7|34378.1|1190
1632394200000|2021-09-23 10:50:00|34395.2|34391.6|34409.7|34406.1|34414.2|34410.6|34380.7|34377.1|398
1632394500000|2021-09-23 10:55:00|34410.2|34406.6|34416.2|34412.6|34419.2|34415.6|34396.2|34392.6|249
1632394800000|2021-09-23 11:00:00|34415.2|34411.6|34413.7|34410.1|34423.2|34419.6|34408.7|34405.1|264
1632395100000|2021-09-23 11:05:00|34414.2|34410.6|34431.7|34428.1|34437.7|34434.1|34412.7|34409.1|287
1632395400000|2021-09-23 11:10:00|34431.2|34427.6|34407.2|34403.6|34434.2|34430.6|34402.7|34399.1|198
1632395700000|2021-09-23 11:15:00|34407.7|34404.1|34427.7|34424.1|34431.7|34428.1|34407.2|34403.6|200
1632396000000|2021-09-23 11:20:00|34428.2|34424.6|34432.7|34429.1|34439.2|34435.6|34427.7|34424.1|156
1632396300000|2021-09-23 11:25:00|34432.2|34428.6|34420.2|34416.6|34433.2|34429.6|34414.2|34410.6|128
1632396600000|2021-09-23 11:30:00|34419.7|34416.1|34470.2|34466.6|34471.7|34468.1|34414.2|34410.6|887
1632396900000|2021-09-23 11:35:00|34470.7|34467.1|34460.2|34456.6|34478.2|34474.6|34457.2|34453.6|352
1632397200000|2021-09-23 11:40:00|34460.7|34457.1|34466.2|34462.6|34471.7|34468.1|34457.2|34453.6|291
1632397500000|2021-09-23 11:45:00|34466.7|34463.1|34462.2|34458.6|34467.2|34463.6|34451.2|34447.6|322
1632397800000|2021-09-23 11:50:00|34462.7|34459.1|34471.7|34468.1|34476.7|34473.1|34455.7|34452.1|205
1632398100000|2021-09-23 11:55:00|34471.2|34467.6|34466.7|34463.1|34471.7|34468.1|34435.7|34432.1|451
1632398400000|2021-09-23 12:00:00|34466.2|34462.6|34431.7|34428.1|34471.7|34468.1|34417.2|34413.6|1026
1632398700000|2021-09-23 12:05:00|34432.2|34428.6|34447.2|34443.6|34451.7|34448.1|34424.2|34420.6|398
1632399000000|2021-09-23 12:10:00|34446.7|34443.1|34440.7|34437.1|34455.2|34451.6|34438.2|34434.6|141
1632399300000|2021-09-23 12:15:00|34440.2|34436.6|34466.2|34462.6|34471.7|34468.1|34438.2|34434.6|221
1632399600000|2021-09-23 12:20:00|34466.7|34463.1|34475.2|34471.6|34497.7|34494.1|34465.2|34461.6|971
1632399900000|2021-09-23 12:25:00|34474.7|34471.1|34484.7|34481.1|34486.2|34482.6|34469.7|34466.1|303
1632400200000|2021-09-23 12:30:00|34485.2|34481.6|34482.7|34479.1|34501.7|34498.1|34471.7|34468.1|643
1632400500000|2021-09-23 12:35:00|34483.2|34479.6|34501.7|34498.1|34501.7|34498.1|34479.7|34476.1|342
1632400800000|2021-09-23 12:40:00|34500.7|34497.1|34490.7|34487.1|34501.2|34497.6|34486.7|34483.1|236
1632401100000|2021-09-23 12:45:00|34491.2|34487.6|34504.2|34500.6|34511.2|34507.6|34484.7|34481.1|301
1632401400000|2021-09-23 12:50:00|34503.7|34500.1|34484.7|34481.1|34517.7|34514.1|34483.7|34480.1|863
1632401700000|2021-09-23 12:55:00|34485.7|34482.1|34482.2|34478.6|34505.2|34501.6|34475.2|34471.6|761
1632402000000|2021-09-23 13:00:00|34481.2|34477.6|34474.2|34470.6|34501.2|34497.6|34468.7|34465.1|510
1632402300000|2021-09-23 13:05:00|34474.7|34471.1|34466.2|34462.6|34478.7|34475.1|34438.7|34435.1|1242
1632402600000|2021-09-23 13:10:00|34466.7|34463.1|34438.7|34435.1|34467.7|34464.1|34421.2|34417.6|1261
1632402900000|2021-09-23 13:15:00|34438.2|34434.6|34449.7|34446.1|34461.2|34457.6|34430.7|34427.1|699
1632403200000|2021-09-23 13:20:00|34449.2|34445.6|34459.7|34456.1|34468.7|34465.1|34436.2|34432.6|682
1632403500000|2021-09-23 13:25:00|34459.2|34455.6|34496.2|34492.6|34496.2|34492.6|34457.2|34453.6|830
1632403800000|2021-09-23 13:30:00|34495.6|34493.2|34520.6|34518.2|34537.1|34534.7|34463.6|34461.2|7230
1632404100000|2021-09-23 13:35:00|34521.1|34518.7|34632.6|34630.2|34639.6|34637.2|34520.6|34518.2|5858
1632404400000|2021-09-23 13:40:00|34633.1|34630.7|34637.1|34634.7|34674.6|34672.2|34604.1|34601.7|5252
1632404700000|2021-09-23 13:45:00|34639.1|34636.7|34666.1|34663.7|34679.6|34677.2|34638.6|34636.2|4079
1632405000000|2021-09-23 13:50:00|34667.6|34665.2|34674.6|34672.2|34690.1|34687.7|34643.1|34640.7|3589
1632405300000|2021-09-23 13:55:00|34675.1|34672.7|34659.6|34657.2|34708.1|34705.7|34658.1|34655.7|2989
1632405600000|2021-09-23 14:00:00|34664.1|34661.7|34718.6|34716.2|34742.1|34739.7|34663.1|34660.7|4594
1632405900000|2021-09-23 14:05:00|34719.1|34716.7|34694.1|34691.7|34734.6|34732.2|34686.1|34683.7|3433
1632406200000|2021-09-23 14:10:00|34696.1|34693.7|34722.6|34720.2|34723.6|34721.2|34688.1|34685.7|1696
1632406500000|2021-09-23 14:15:00|34723.1|34720.7|34719.6|34717.2|34746.6|34744.2|34712.1|34709.7|3301
1632406800000|2021-09-23 14:20:00|34719.1|34716.7|34724.6|34722.2|34733.6|34731.2|34710.6|34708.2|1651
1632407100000|2021-09-23 14:25:00|34725.1|34722.7|34717.6|34715.2|34743.1|34740.7|34712.6|34710.2|1523
1632407400000|2021-09-23 14:30:00|34717.1|34714.7|34723.1|34720.7|34727.1|34724.7|34692.6|34690.2|1914
1632407700000|2021-09-23 14:35:00|34721.6|34719.2|34721.1|34718.7|34741.6|34739.2|34704.1|34701.7|1833
1632408000000|2021-09-23 14:40:00|34721.6|34719.2|34718.6|34716.2|34730.6|34728.2|34713.6|34711.2|1193
1632408300000|2021-09-23 14:45:00|34719.6|34717.2|34752.1|34749.7|34763.6|34761.2|34717.6|34715.2|2842
1632408600000|2021-09-23 14:50:00|34751.1|34748.7|34781.1|34778.7|34783.1|34780.7|34750.1|34747.7|1857
1632408900000|2021-09-23 14:55:00|34781.6|34779.2|34762.1|34759.7|34781.6|34779.2|34752.6|34750.2|1627
1632409200000|2021-09-23 15:00:00|34762.6|34760.2|34720.6|34718.2|34764.1|34761.7|34720.1|34717.7|2746
1632409500000|2021-09-23 15:05:00|34720.1|34717.7|34744.1|34741.7|34750.1|34747.7|34720.1|34717.7|1300
1632409800000|2021-09-23 15:10:00|34743.6|34741.2|34767.1|34764.7|34770.1|34767.7|34737.1|34734.7|1116
1632410100000|2021-09-23 15:15:00|34767.6|34765.2|34752.1|34749.7|34772.6|34770.2|34751.1|34748.7|1009
1632410400000|2021-09-23 15:20:00|34753.6|34751.2|34752.1|34749.7|34760.1|34757.7|34738.1|34735.7|1559
1632410700000|2021-09-23 15:25:00|34751.6|34749.2|34766.1|34763.7|34774.1|34771.7|34747.6|34745.2|1044
1632411000000|2021-09-23 15:30:00|34766.6|34764.2|34779.1|34776.7|34793.1|34790.7|34759.6|34757.2|1983
1632411300000|2021-09-23 15:35:00|34779.6|34777.2|34803.6|34801.2|34811.1|34808.7|34775.6|34773.2|1581
1632411600000|2021-09-23 15:40:00|34803.1|34800.7|34775.1|34772.7|34805.1|34802.7|34767.6|34765.2|1931
1632411900000|2021-09-23 15:45:00|34774.1|34771.7|34776.6|34774.2|34788.1|34785.7|34765.1|34762.7|1053
1632412200000|2021-09-23 15:50:00|34776.1|34773.7|34778.1|34775.7|34780.6|34778.2|34761.1|34758.7|870
1632412500000|2021-09-23 15:55:00|34779.1|34776.7|34792.6|34790.2|34797.1|34794.7|34778.1|34775.7|1079
1632412800000|2021-09-23 16:00:00|34793.1|34790.7|34787.1|34784.7|34797.1|34794.7|34776.6|34774.2|1040
1632413100000|2021-09-23 16:05:00|34788.6|34786.2|34784.1|34781.7|34797.1|34794.7|34779.1|34776.7|916
1632413400000|2021-09-23 16:10:00|34784.6|34782.2|34799.6|34797.2|34809.1|34806.7|34782.1|34779.7|865
1632413700000|2021-09-23 16:15:00|34800.1|34797.7|34800.6|34798.2|34809.6|34807.2|34790.1|34787.7|1146
1632414000000|2021-09-23 16:20:00|34801.1|34798.7|34791.1|34788.7|34813.1|34810.7|34791.1|34788.7|644
1632414300000|2021-09-23 16:25:00|34791.6|34789.2|34808.1|34805.7|34811.6|34809.2|34784.1|34781.7|892
1632414600000|2021-09-23 16:30:00|34807.6|34805.2|34812.1|34809.7|34815.6|34813.2|34803.1|34800.7|816
1632414900000|2021-09-23 16:35:00|34811.1|34808.7|34818.1|34815.7|34822.6|34820.2|34807.1|34804.7|845
1632415200000|2021-09-23 16:40:00|34818.6|34816.2|34815.1|34812.7|34822.1|34819.7|34807.1|34804.7|738
1632415500000|2021-09-23 16:45:00|34816.1|34813.7|34817.6|34815.2|34824.6|34822.2|34807.1|34804.7|979
1632415800000|2021-09-23 16:50:00|34818.1|34815.7|34812.6|34810.2|34821.1|34818.7|34810.1|34807.7|802
1632416100000|2021-09-23 16:55:00|34813.1|34810.7|34796.1|34793.7|34817.1|34814.7|34795.1|34792.7|854
1632416400000|2021-09-23 17:00:00|34799.6|34797.2|34820.1|34817.7|34820.1|34817.7|34796.6|34794.2|866
1632416700000|2021-09-23 17:05:00|34821.1|34818.7|34837.1|34834.7|34841.1|34838.7|34817.1|34814.7|1520
1632417000000|2021-09-23 17:10:00|34837.6|34835.2|34831.6|34829.2|34838.1|34835.7|34820.1|34817.7|864
1632417300000|2021-09-23 17:15:00|34832.1|34829.7|34835.1|34832.7|34838.6|34836.2|34827.6|34825.2|544
1632417600000|2021-09-23 17:20:00|34835.6|34833.2|34833.6|34831.2|34837.1|34834.7|34826.1|34823.7|478
1632417900000|2021-09-23 17:25:00|34834.1|34831.7|34835.1|34832.7|34845.1|34842.7|34831.1|34828.7|701
1632418200000|2021-09-23 17:30:00|34836.1|34833.7|34849.1|34846.7|34849.6|34847.2|34836.1|34833.7|940
1632418500000|2021-09-23 17:35:00|34849.6|34847.2|34859.1|34856.7|34861.1|34858.7|34840.6|34838.2|858
1632418800000|2021-09-23 17:40:00|34859.6|34857.2|34861.6|34859.2|34865.1|34862.7|34851.1|34848.7|819
1632419100000|2021-09-23 17:45:00|34862.1|34859.7|34861.1|34858.7|34866.1|34863.7|34851.1|34848.7|630
1632419400000|2021-09-23 17:50:00|34860.6|34858.2|34870.6|34868.2|34871.6|34869.2|34859.1|34856.7|848
1632419700000|2021-09-23 17:55:00|34871.1|34868.7|34879.9|34877.5|34880.9|34878.5|34864.1|34861.7|983
1632420000000|2021-09-23 18:00:00|34880.4|34878|34866.4|34864|34881.4|34879|34864.9|34862.5|1089
1632420300000|2021-09-23 18:05:00|34865.9|34863.5|34851.4|34849|34874.9|34872.5|34849.4|34847|1054
1632420600000|2021-09-23 18:10:00|34850.9|34848.5|34846.4|34844|34851.9|34849.5|34841.4|34839|779
1632420900000|2021-09-23 18:15:00|34848.4|34846|34850.4|34848|34853.9|34851.5|34844.4|34842|439
1632421200000|2021-09-23 18:20:00|34850.9|34848.5|34847.9|34845.5|34855.4|34853|34843.9|34841.5|851
1632421500000|2021-09-23 18:25:00|34847.4|34845|34843.9|34841.5|34852.9|34850.5|34840.4|34838|659
1632421800000|2021-09-23 18:30:00|34844.4|34842|34840.4|34838|34862.4|34860|34839.4|34837|642
1632422100000|2021-09-23 18:35:00|34840.9|34838.5|34831.4|34829|34842.4|34840|34824.4|34822|1015
1632422400000|2021-09-23 18:40:00|34831.9|34829.5|34818.4|34816|34833.4|34831|34814.4|34812|1086
1632422700000|2021-09-23 18:45:00|34817.9|34815.5|34811.9|34809.5|34827.4|34825|34809.4|34807|743
1632423000000|2021-09-23 18:50:00|34812.4|34810|34825.9|34823.5|34831.4|34829|34810.4|34808|711
1632423300000|2021-09-23 18:55:00|34826.4|34824|34834.4|34832|34840.9|34838.5|34822.4|34820|703
1632423600000|2021-09-23 19:00:00|34834.9|34832.5|34835.9|34833.5|34836.9|34834.5|34821.4|34819|785
1632423900000|2021-09-23 19:05:00|34835.4|34833|34814.9|34812.5|34838.4|34836|34814.9|34812.5|657
1632424200000|2021-09-23 19:10:00|34815.4|34813|34793.4|34791|34817.9|34815.5|34792.4|34790|1577
1632424500000|2021-09-23 19:15:00|34796.9|34794.5|34808.4|34806|34818.4|34816|34793.9|34791.5|1588
1632424800000|2021-09-23 19:20:00|34808.9|34806.5|34829.4|34827|34831.4|34829|34807.9|34805.5|1100
1632425100000|2021-09-23 19:25:00|34829.9|34827.5|34809.9|34807.5|34833.4|34831|34808.4|34806|824
1632425400000|2021-09-23 19:30:00|34810.4|34808|34824.9|34822.5|34825.4|34823|34796.4|34794|1457
1632425700000|2021-09-23 19:35:00|34825.4|34823|34806.4|34804|34827.4|34825|34799.4|34797|944
1632426000000|2021-09-23 19:40:00|34805.9|34803.5|34810.4|34808|34825.9|34823.5|34794.4|34792|1400
1632426300000|2021-09-23 19:45:00|34810.9|34808.5|34791.9|34789.5|34810.9|34808.5|34782.9|34780.5|1596
1632426600000|2021-09-23 19:50:00|34792.9|34790.5|34799.4|34797|34800.4|34798|34767.4|34765|3230
1632426900000|2021-09-23 19:55:00|34798.4|34796|34773.9|34771.5|34798.4|34796|34761.9|34759.5|4841
1632427200000|2021-09-23 20:00:00|34775.1|34770.3|34766.1|34761.3|34787.6|34782.8|34764.6|34759.8|1546
1632427500000|2021-09-23 20:05:00|34765.6|34760.8|34801.6|34796.8|34808.6|34803.8|34764.1|34759.3|1020
1632427800000|2021-09-23 20:10:00|34800.1|34795.3|34799.1|34794.3|34817.6|34812.8|34790.6|34785.8|763
1632428100000|2021-09-23 20:15:00|34798.6|34793.8|34786.6|34781.8|34800.1|34795.3|34768.1|34763.3|1063
1632428400000|2021-09-23 20:20:00|34788.1|34783.3|34788.1|34783.3|34803.6|34798.8|34783.1|34778.3|210
1632428700000|2021-09-23 20:25:00|34789.6|34784.8|34773.1|34768.3|34789.6|34784.8|34771.1|34766.3|242
1632429000000|2021-09-23 20:30:00|34772.6|34767.8|34783.6|34778.8|34784.6|34779.8|34765.6|34760.8|266
1632429300000|2021-09-23 20:35:00|34784.1|34779.3|34787.1|34782.3|34791.6|34786.8|34780.1|34775.3|142
1632429600000|2021-09-23 20:40:00|34786.6|34781.8|34795.1|34790.3|34795.1|34790.3|34780.6|34775.8|203
1632429900000|2021-09-23 20:45:00|34796.6|34791.8|34777.1|34772.3|34799.1|34794.3|34775.1|34770.3|275
1632430200000|2021-09-23 20:50:00|34776.6|34771.8|34801.1|34796.3|34801.6|34796.8|34775.1|34770.3|238
1632430500000|2021-09-23 20:55:00|34799.1|34794.3|34792.9|34783.1|34804.6|34799.8|34789.1|34781.3|153
1632430800000|2021-09-23 21:00:00|34790.6|34780.8|34793.8|34784|34794|34784.2|34787.4|34777.6|0
1632431100000|2021-09-23 21:05:00|34792.9|34783.1|34801|34791.2|34801.6|34791.8|34792.9|34783.1|0
1632431400000|2021-09-23 21:10:00|34800.5|34790.7|34799.7|34789.9|34800.5|34790.7|34798|34788.2|0
1632431700000|2021-09-23 21:15:00|34799.8|34790|34800.4|34790.6|34800.4|34790.6|34799.8|34790|0
1632432000000|2021-09-23 21:20:00|34800.7|34790.9|34804|34794.2|34804.9|34795.1|34800.7|34790.9|0
1632432300000|2021-09-23 21:25:00|34803.8|34794|34805.9|34796.1|34806.6|34796.8|34803.2|34793.4|0
1632432600000|2021-09-23 21:30:00|34805.6|34795.8|34804.7|34794.9|34805.6|34795.8|34804.4|34794.6|0
1632432900000|2021-09-23 21:35:00|34805|34795.2|34802.3|34792.5|34805|34795.2|34802.2|34792.4|0
1632433200000|2021-09-23 21:40:00|34802.7|34792.9|34801.1|34791.3|34802.7|34792.9|34799.2|34789.4|0
1632433500000|2021-09-23 21:45:00|34801.2|34791.4|34800.6|34790.8|34801.5|34791.7|34799.5|34789.7|0
1632433800000|2021-09-23 21:50:00|34800.8|34791|34803.3|34793.5|34803.5|34793.7|34800.8|34791|0
1632434100000|2021-09-23 21:55:00|34802.7|34792.9|34801.5|34791.7|34803.8|34794|34799.5|34789.7|0
1632434400000|2021-09-23 22:00:00|34779.1|34774.3|34782.6|34777.8|34785.1|34780.3|34771.6|34766.8|347
1632434700000|2021-09-23 22:05:00|34782.1|34777.3|34794.1|34789.3|34794.6|34789.8|34778.6|34773.8|91
1632435000000|2021-09-23 22:10:00|34794.6|34789.8|34793.6|34788.8|34805.6|34800.8|34793.6|34788.8|179
1632435300000|2021-09-23 22:15:00|34793.1|34788.3|34789.6|34784.8|34798.1|34793.3|34788.6|34783.8|57
1632435600000|2021-09-23 22:20:00|34790.1|34785.3|34785.6|34780.8|34791.1|34786.3|34780.6|34775.8|59
1632435900000|2021-09-23 22:25:00|34787.6|34782.8|34792.6|34787.8|34796.1|34791.3|34785.6|34780.8|52
1632436200000|2021-09-23 22:30:00|34793.6|34788.8|34787.1|34782.3|34801.1|34796.3|34787.1|34782.3|96
1632436500000|2021-09-23 22:35:00|34786.6|34781.8|34794.6|34789.8|34796.1|34791.3|34786.6|34781.8|53
1632436800000|2021-09-23 22:40:00|34795.1|34790.3|34797.1|34792.3|34802.6|34797.8|34795.1|34790.3|66
1632437100000|2021-09-23 22:45:00|34796.6|34791.8|34802.1|34797.3|34805.1|34800.3|34796.6|34791.8|53
1632437400000|2021-09-23 22:50:00|34801.6|34796.8|34801.1|34796.3|34804.6|34799.8|34799.1|34794.3|71
1632437700000|2021-09-23 22:55:00|34800.6|34795.8|34797.6|34792.8|34801.1|34796.3|34794.6|34789.8|81
1632438000000|2021-09-23 23:00:00|34798.6|34793.8|34802.1|34797.3|34803.1|34798.3|34796.6|34791.8|68
1632438300000|2021-09-23 23:05:00|34801.6|34796.8|34802.1|34797.3|34803.6|34798.8|34798.1|34793.3|65
1632438600000|2021-09-23 23:10:00|34802.6|34797.8|34800.6|34795.8|34808.6|34803.8|34798.6|34793.8|186
1632438900000|2021-09-23 23:15:00|34800.1|34795.3|34804.1|34799.3|34807.6|34802.8|34800.1|34795.3|72
1632439200000|2021-09-23 23:20:00|34804.6|34799.8|34800.1|34795.3|34807.6|34802.8|34798.1|34793.3|110
1632439500000|2021-09-23 23:25:00|34799.6|34794.8|34797.1|34792.3|34808.1|34803.3|34797.1|34792.3|80
1632439800000|2021-09-23 23:30:00|34796.1|34791.3|34807.1|34802.3|34809.1|34804.3|34776.1|34771.3|445
1632440100000|2021-09-23 23:35:00|34806.6|34801.8|34809.6|34804.8|34810.6|34805.8|34802.1|34797.3|178
1632440400000|2021-09-23 23:40:00|34809.1|34804.3|34801.1|34796.3|34812.1|34807.3|34797.1|34792.3|218
1632440700000|2021-09-23 23:45:00|34800.6|34795.8|34785.1|34780.3|34803.6|34798.8|34781.1|34776.3|206
1632441000000|2021-09-23 23:50:00|34784.6|34779.8|34793.1|34788.3|34796.1|34791.3|34783.6|34778.8|146
1632441300000|2021-09-23 23:55:00|34792.6|34787.8|34780.1|34775.3|34793.1|34788.3|34777.1|34772.3|154
1632441600000|2021-09-24 00:00:00|34780.6|34775.8|34792.1|34787.3|34796.1|34791.3|34778.1|34773.3|227
1632441900000|2021-09-24 00:05:00|34792.6|34787.8|34787.6|34782.8|34797.6|34792.8|34782.1|34777.3|172
1632442200000|2021-09-24 00:10:00|34788.1|34783.3|34810.1|34805.3|34817.1|34812.3|34786.1|34781.3|415
1632442500000|2021-09-24 00:15:00|34809.6|34804.8|34843.1|34838.3|34845.1|34840.3|34809.1|34804.3|692
1632442800000|2021-09-24 00:20:00|34842.6|34837.8|34856.6|34851.8|34867.6|34862.8|34842.6|34837.8|534
1632443100000|2021-09-24 00:25:00|34857.1|34852.3|34841.1|34836.3|34867.1|34862.3|34839.1|34834.3|246
1632443400000|2021-09-24 00:30:00|34840.6|34835.8|34839.1|34834.3|34848.6|34843.8|34838.1|34833.3|60
1632443700000|2021-09-24 00:35:00|34840.1|34835.3|34835.1|34830.3|34847.1|34842.3|34832.6|34827.8|135
1632444000000|2021-09-24 00:40:00|34834.6|34829.8|34831.1|34826.3|34837.6|34832.8|34828.1|34823.3|120
1632444300000|2021-09-24 00:45:00|34830.6|34825.8|34828.1|34823.3|34832.6|34827.8|34816.6|34811.8|152
1632444600000|2021-09-24 00:50:00|34827.6|34822.8|34819.1|34814.3|34828.1|34823.3|34811.1|34806.3|249
1632444900000|2021-09-24 00:55:00|34819.6|34814.8|34821.1|34816.3|34825.1|34820.3|34815.1|34810.3|58
1632445200000|2021-09-24 01:00:00|34821.6|34816.8|34822.1|34817.3|34827.1|34822.3|34817.1|34812.3|92
1632445500000|2021-09-24 01:05:00|34821.6|34816.8|34815.1|34810.3|34836.6|34831.8|34815.1|34810.3|143
1632445800000|2021-09-24 01:10:00|34815.6|34810.8|34824.6|34819.8|34824.6|34819.8|34802.6|34797.8|251
1632446100000|2021-09-24 01:15:00|34825.1|34820.3|34832.1|34827.3|34836.1|34831.3|34821.1|34816.3|93
1632446400000|2021-09-24 01:20:00|34832.6|34827.8|34836.1|34831.3|34840.1|34835.3|34832.1|34827.3|154
1632446700000|2021-09-24 01:25:00|34836.6|34831.8|34840.1|34835.3|34844.1|34839.3|34829.1|34824.3|162
1632447000000|2021-09-24 01:30:00|34840.6|34835.8|34832.1|34827.3|34842.1|34837.3|34827.1|34822.3|108
1632447300000|2021-09-24 01:35:00|34832.6|34827.8|34828.1|34823.3|34839.1|34834.3|34823.6|34818.8|125
1632447600000|2021-09-24 01:40:00|34828.6|34823.8|34813.1|34808.3|34830.1|34825.3|34808.1|34803.3|149
1632447900000|2021-09-24 01:45:00|34812.6|34807.8|34789.1|34784.3|34813.1|34808.3|34788.6|34783.8|242
1632448200000|2021-09-24 01:50:00|34788.6|34783.8|34796.1|34791.3|34801.1|34796.3|34788.1|34783.3|77
1632448500000|2021-09-24 01:55:00|34795.6|34790.8|34744.1|34739.3|34795.6|34790.8|34737.6|34732.8|1437
1632448800000|2021-09-24 02:00:00|34745.1|34740.3|34764.1|34759.3|34766.1|34761.3|34743.6|34738.8|373
1632449100000|2021-09-24 02:05:00|34765.1|34760.3|34784.1|34779.3|34784.6|34779.8|34765.1|34760.3|198
1632449400000|2021-09-24 02:10:00|34784.6|34779.8|34767.1|34762.3|34787.1|34782.3|34759.6|34754.8|235
1632449700000|2021-09-24 02:15:00|34766.6|34761.8|34765.1|34760.3|34767.1|34762.3|34753.1|34748.3|122
1632450000000|2021-09-24 02:20:00|34764.6|34759.8|34771.1|34766.3|34775.1|34770.3|34761.1|34756.3|102
1632450300000|2021-09-24 02:25:00|34771.6|34766.8|34778.1|34773.3|34779.1|34774.3|34769.6|34764.8|78
1632450600000|2021-09-24 02:30:00|34778.6|34773.8|34779.1|34774.3|34789.1|34784.3|34774.1|34769.3|116
1632450900000|2021-09-24 02:35:00|34780.1|34775.3|34776.1|34771.3|34780.1|34775.3|34763.6|34758.8|88
1632451200000|2021-09-24 02:40:00|34775.6|34770.8|34791.1|34786.3|34793.1|34788.3|34773.1|34768.3|105
1632451500000|2021-09-24 02:45:00|34791.6|34786.8|34788.1|34783.3|34792.1|34787.3|34780.1|34775.3|82
1632451800000|2021-09-24 02:50:00|34788.6|34783.8|34789.1|34784.3|34796.6|34791.8|34786.6|34781.8|70
1632452100000|2021-09-24 02:55:00|34789.6|34784.8|34789.6|34784.8|34791.6|34786.8|34786.1|34781.3|30
1632452400000|2021-09-24 03:00:00|34790.1|34785.3|34791.6|34786.8|34796.1|34791.3|34781.1|34776.3|112
1632452700000|2021-09-24 03:05:00|34792.1|34787.3|34784.1|34779.3|34792.1|34787.3|34782.1|34777.3|65
1632453000000|2021-09-24 03:10:00|34784.6|34779.8|34782.1|34777.3|34790.6|34785.8|34777.6|34772.8|71
1632453300000|2021-09-24 03:15:00|34781.6|34776.8|34779.1|34774.3|34788.6|34783.8|34777.6|34772.8|92
1632453600000|2021-09-24 03:20:00|34779.6|34774.8|34815.6|34810.8|34821.1|34816.3|34759.1|34754.3|977
1632453900000|2021-09-24 03:25:00|34815.1|34810.3|34805.1|34800.3|34816.1|34811.3|34801.1|34796.3|161
1632454200000|2021-09-24 03:30:00|34805.6|34800.8|34811.1|34806.3|34816.1|34811.3|34804.6|34799.8|111
1632454500000|2021-09-24 03:35:00|34811.6|34806.8|34797.1|34792.3|34812.6|34807.8|34795.6|34790.8|159
1632454800000|2021-09-24 03:40:00|34797.6|34792.8|34798.1|34793.3|34806.1|34801.3|34797.1|34792.3|50
1632455100000|2021-09-24 03:45:00|34797.6|34792.8|34804.1|34799.3|34806.1|34801.3|34795.1|34790.3|131
1632455400000|2021-09-24 03:50:00|34803.1|34798.3|34802.1|34797.3|34805.1|34800.3|34797.6|34792.8|94
1632455700000|2021-09-24 03:55:00|34801.6|34796.8|34796.1|34791.3|34803.6|34798.8|34793.1|34788.3|73
1632456000000|2021-09-24 04:00:00|34796.6|34791.8|34798.1|34793.3|34799.6|34794.8|34787.1|34782.3|91
1632456300000|2021-09-24 04:05:00|34797.6|34792.8|34792.1|34787.3|34797.6|34792.8|34790.1|34785.3|37
1632456600000|2021-09-24 04:10:00|34791.1|34786.3|34787.1|34782.3|34795.6|34790.8|34786.6|34781.8|19
1632456900000|2021-09-24 04:15:00|34787.6|34782.8|34792.1|34787.3|34792.1|34787.3|34783.1|34778.3|78
1632457200000|2021-09-24 04:20:00|34791.1|34786.3|34790.6|34785.8|34794.1|34789.3|34788.6|34783.8|47
1632457500000|2021-09-24 04:25:00|34790.1|34785.3|34786.1|34781.3|34790.1|34785.3|34785.1|34780.3|55
1632457800000|2021-09-24 04:30:00|34785.1|34780.3|34788.1|34783.3|34790.1|34785.3|34782.1|34777.3|46
1632458100000|2021-09-24 04:35:00|34787.6|34782.8|34786.6|34781.8|34789.1|34784.3|34784.1|34779.3|40
1632458400000|2021-09-24 04:40:00|34786.1|34781.3|34782.1|34777.3|34786.6|34781.8|34779.6|34774.8|74
1632458700000|2021-09-24 04:45:00|34781.6|34776.8|34782.1|34777.3|34787.1|34782.3|34781.1|34776.3|21
1632459000000|2021-09-24 04:50:00|34784.1|34779.3|34780.1|34775.3|34787.1|34782.3|34779.6|34774.8|28
1632459300000|2021-09-24 04:55:00|34780.6|34775.8|34781.1|34776.3|34782.1|34777.3|34777.1|34772.3|42
1632459600000|2021-09-24 05:00:00|34780.6|34775.8|34772.1|34767.3|34793.6|34788.8|34765.1|34760.3|225
1632459900000|2021-09-24 05:05:00|34771.6|34766.8|34762.1|34757.3|34778.1|34773.3|34761.1|34756.3|60
1632460200000|2021-09-24 05:10:00|34761.6|34756.8|34766.1|34761.3|34766.6|34761.8|34753.1|34748.3|175
1632460500000|2021-09-24 05:15:00|34765.6|34760.8|34758.1|34753.3|34768.6|34763.8|34757.1|34752.3|104
1632460800000|2021-09-24 05:20:00|34757.6|34752.8|34755.1|34750.3|34767.6|34762.8|34752.1|34747.3|161
1632461100000|2021-09-24 05:25:00|34755.6|34750.8|34748.1|34743.3|34757.1|34752.3|34738.1|34733.3|217
1632461400000|2021-09-24 05:30:00|34748.6|34743.8|34753.1|34748.3|34754.6|34749.8|34748.1|34743.3|109
1632461700000|2021-09-24 05:35:00|34753.6|34748.8|34757.1|34752.3|34759.1|34754.3|34748.6|34743.8|111
1632462000000|2021-09-24 05:40:00|34756.6|34751.8|34750.1|34745.3|34759.6|34754.8|34750.1|34745.3|93
1632462300000|2021-09-24 05:45:00|34750.6|34745.8|34756.6|34751.8|34758.6|34753.8|34744.1|34739.3|90
1632462600000|2021-09-24 05:50:00|34757.1|34752.3|34773.6|34768.8|34775.6|34770.8|34754.6|34749.8|232
1632462900000|2021-09-24 05:55:00|34773.1|34768.3|34762.1|34757.3|34776.6|34771.8|34762.1|34757.3|166
1632463200000|2021-09-24 06:00:00|34761.5|34757.9|34763.5|34759.9|34775.5|34771.9|34753.5|34749.9|298
1632463500000|2021-09-24 06:05:00|34764.5|34760.9|34768.5|34764.9|34776.5|34772.9|34761.5|34757.9|289
1632463800000|2021-09-24 06:10:00|34769|34765.4|34764.5|34760.9|34769|34765.4|34755.5|34751.9|231
1632464100000|2021-09-24 06:15:00|34764|34760.4|34758.5|34754.9|34765|34761.4|34754.5|34750.9|122
1632464400000|2021-09-24 06:20:00|34759|34755.4|34744.5|34740.9|34759.5|34755.9|34743.5|34739.9|203
1632464700000|2021-09-24 06:25:00|34744|34740.4|34744.5|34740.9|34747.5|34743.9|34741.5|34737.9|121
1632465000000|2021-09-24 06:30:00|34744|34740.4|34730.5|34726.9|34747|34743.4|34726.5|34722.9|259
1632465300000|2021-09-24 06:35:00|34731.5|34727.9|34735.5|34731.9|34737.5|34733.9|34729|34725.4|120
1632465600000|2021-09-24 06:40:00|34735|34731.4|34749|34745.4|34750.5|34746.9|34733.5|34729.9|229
1632465900000|2021-09-24 06:45:00|34748.5|34744.9|34746|34742.4|34751.5|34747.9|34742.5|34738.9|285
1632466200000|2021-09-24 06:50:00|34745.5|34741.9|34734.5|34730.9|34747|34743.4|34734.5|34730.9|270
1632466500000|2021-09-24 06:55:00|34734|34730.4|34735.5|34731.9|34738|34734.4|34724|34720.4|361
1632466800000|2021-09-24 07:00:00|34736|34732.4|34690|34686.4|34739.5|34735.9|34688|34684.4|1540
1632467100000|2021-09-24 07:05:00|34691.5|34687.9|34700.5|34696.9|34701.5|34697.9|34668.5|34664.9|1362
1632467400000|2021-09-24 07:10:00|34701|34697.4|34725.5|34721.9|34729|34725.4|34690.5|34686.9|1078
1632467700000|2021-09-24 07:15:00|34726|34722.4|34738.5|34734.9|34741.5|34737.9|34714|34710.4|583
1632468000000|2021-09-24 07:20:00|34738|34734.4|34690.5|34686.9|34738.5|34734.9|34685.5|34681.9|676
1632468300000|2021-09-24 07:25:00|34691|34687.4|34692.5|34688.9|34707.5|34703.9|34668.5|34664.9|799
1632468600000|2021-09-24 07:30:00|34692|34688.4|34671|34667.4|34693.5|34689.9|34652|34648.4|1244
1632468900000|2021-09-24 07:35:00|34671.5|34667.9|34679.5|34675.9|34704|34700.4|34670.5|34666.9|554
1632469200000|2021-09-24 07:40:00|34679|34675.4|34686.5|34682.9|34694.5|34690.9|34669|34665.4|479
1632469500000|2021-09-24 07:45:00|34687.5|34683.9|34686.5|34682.9|34695.5|34691.9|34669.5|34665.9|514
1632469800000|2021-09-24 07:50:00|34687|34683.4|34696.5|34692.9|34701.5|34697.9|34679.5|34675.9|321
1632470100000|2021-09-24 07:55:00|34696|34692.4|34671.5|34667.9|34696.5|34692.9|34664|34660.4|265
1632470400000|2021-09-24 08:00:00|34671|34667.4|34685.5|34681.9|34700|34696.4|34668.5|34664.9|742
1632470700000|2021-09-24 08:05:00|34686|34682.4|34665.5|34661.9|34688.5|34684.9|34656|34652.4|442
1632471000000|2021-09-24 08:10:00|34665|34661.4|34656.5|34652.9|34678.5|34674.9|34654.5|34650.9|593
1632471300000|2021-09-24 08:15:00|34656|34652.4|34654.5|34650.9|34675.5|34671.9|34650|34646.4|1262
1632471600000|2021-09-24 08:20:00|34655|34651.4|34652.5|34648.9|34666.5|34662.9|34642|34638.4|880
1632471900000|2021-09-24 08:25:00|34653|34649.4|34679.5|34675.9|34691|34687.4|34649|34645.4|897
1632472200000|2021-09-24 08:30:00|34680|34676.4|34696.5|34692.9|34703.5|34699.9|34680|34676.4|534
1632472500000|2021-09-24 08:35:00|34696|34692.4|34696.5|34692.9|34698.5|34694.9|34681.5|34677.9|389
1632472800000|2021-09-24 08:40:00|34697|34693.4|34692|34688.4|34698.5|34694.9|34690|34686.4|178
1632473100000|2021-09-24 08:45:00|34692.5|34688.9|34705.5|34701.9|34706.5|34702.9|34679.5|34675.9|348
1632473400000|2021-09-24 08:50:00|34707.5|34703.9|34728.5|34724.9|34741.5|34737.9|34706|34702.4|771
1632473700000|2021-09-24 08:55:00|34729|34725.4|34725.5|34721.9|34730.5|34726.9|34718|34714.4|185
1632474000000|2021-09-24 09:00:00|34726|34722.4|34712.5|34708.9|34726.5|34722.9|34710.5|34706.9|220
1632474300000|2021-09-24 09:05:00|34713|34709.4|34716.5|34712.9|34718|34714.4|34702|34698.4|213
1632474600000|2021-09-24 09:10:00|34716|34712.4|34707.5|34703.9|34718.5|34714.9|34699.5|34695.9|176
1632474900000|2021-09-24 09:15:00|34708|34704.4|34693.5|34689.9|34713|34709.4|34690.5|34686.9|394
1632475200000|2021-09-24 09:20:00|34694|34690.4|34704.5|34700.9|34710.5|34706.9|34692|34688.4|124
1632475500000|2021-09-24 09:25:00|34705|34701.4|34696.5|34692.9|34717|34713.4|34694.5|34690.9|122
1632475800000|2021-09-24 09:30:00|34696|34692.4|34702.5|34698.9|34711|34707.4|34692.5|34688.9|255
1632476100000|2021-09-24 09:35:00|34703.5|34699.9|34714.5|34710.9|34718.5|34714.9|34700|34696.4|112
1632476400000|2021-09-24 09:40:00|34715|34711.4|34705.5|34701.9|34716|34712.4|34704.5|34700.9|138
1632476700000|2021-09-24 09:45:00|34706|34702.4|34671.5|34667.9|34707.5|34703.9|34669.5|34665.9|292
1632477000000|2021-09-24 09:50:00|34671|34667.4|34679.5|34675.9|34681.5|34677.9|34657|34653.4|471
1632477300000|2021-09-24 09:55:00|34680|34676.4|34655.5|34651.9|34680.5|34676.9|34650.5|34646.9|570
1632477600000|2021-09-24 10:00:00|34655|34651.4|34662.5|34658.9|34666.5|34662.9|34649.5|34645.9|268
1632477900000|2021-09-24 10:05:00|34662|34658.4|34684.5|34680.9|34687|34683.4|34654.5|34650.9|698
1632478200000|2021-09-24 10:10:00|34685|34681.4|34681|34677.4|34691.5|34687.9|34678.5|34674.9|351
1632478500000|2021-09-24 10:15:00|34680.5|34676.9|34684.5|34680.9|34693|34689.4|34676|34672.4|178
1632478800000|2021-09-24 10:20:00|34685|34681.4|34707.5|34703.9|34718|34714.4|34680|34676.4|420
1632479100000|2021-09-24 10:25:00|34706.5|34702.9|34702.5|34698.9|34728.5|34724.9|34692.5|34688.9|510
1632479400000|2021-09-24 10:30:00|34703|34699.4|34699.5|34695.9|34706|34702.4|34685|34681.4|233
1632479700000|2021-09-24 10:35:00|34699|34695.4|34688.5|34684.9|34700.5|34696.9|34688|34684.4|144
1632480000000|2021-09-24 10:40:00|34688|34684.4|34704.5|34700.9|34708.5|34704.9|34684|34680.4|183
1632480300000|2021-09-24 10:45:00|34704|34700.4|34695|34691.4|34705.5|34701.9|34686|34682.4|184
1632480600000|2021-09-24 10:50:00|34695.5|34691.9|34688.5|34684.9|34695.5|34691.9|34683|34679.4|136
1632480900000|2021-09-24 10:55:00|34688|34684.4|34669.5|34665.9|34689|34685.4|34657|34653.4|322
1632481200000|2021-09-24 11:00:00|34670|34666.4|34681.5|34677.9|34688|34684.4|34666.5|34662.9|314
1632481500000|2021-09-24 11:05:00|34682|34678.4|34686.5|34682.9|34689.5|34685.9|34679|34675.4|178
1632481800000|2021-09-24 11:10:00|34686|34682.4|34649|34645.4|34687.5|34683.9|34638|34634.4|574
1632482100000|2021-09-24 11:15:00|34648.5|34644.9|34649.5|34645.9|34657|34653.4|34639.5|34635.9|424
1632482400000|2021-09-24 11:20:00|34650|34646.4|34671.5|34667.9|34677|34673.4|34650|34646.4|463
1632482700000|2021-09-24 11:25:00|34671|34667.4|34684.5|34680.9|34686.5|34682.9|34657.5|34653.9|434
1632483000000|2021-09-24 11:30:00|34685|34681.4|34681.5|34677.9|34691.5|34687.9|34673|34669.4|366
1632483300000|2021-09-24 11:35:00|34681|34677.4|34681.5|34677.9|34687|34683.4|34678|34674.4|198
1632483600000|2021-09-24 11:40:00|34682|34678.4|34660.5|34656.9|34683.5|34679.9|34659|34655.4|239
1632483900000|2021-09-24 11:45:00|34660|34656.4|34658.5|34654.9|34663.5|34659.9|34651.5|34647.9|233
1632484200000|2021-09-24 11:50:00|34659|34655.4|34649.5|34645.9|34662.5|34658.9|34646|34642.4|226
1632484500000|2021-09-24 11:55:00|34649|34645.4|34634.5|34630.9|34649.5|34645.9|34632.5|34628.9|416
1632484800000|2021-09-24 12:00:00|34635|34631.4|34636.5|34632.9|34642|34638.4|34626|34622.4|683
1632485100000|2021-09-24 12:05:00|34637|34633.4|34643.5|34639.9|34645|34641.4|34630.5|34626.9|376
1632485400000|2021-09-24 12:10:00|34643|34639.4|34600.5|34596.9|34643|34639.4|34598|34594.4|801
1632485700000|2021-09-24 12:15:00|34601|34597.4|34617.5|34613.9|34635|34631.4|34599.5|34595.9|784
1632486000000|2021-09-24 12:20:00|34617|34613.4|34622.5|34618.9|34631|34627.4|34612|34608.4|387
1632486300000|2021-09-24 12:25:00|34622|34618.4|34644|34640.4|34645.5|34641.9|34616.5|34612.9|393
1632486600000|2021-09-24 12:30:00|34643.5|34639.9|34603.5|34599.9|34643.5|34639.9|34601.5|34597.9|496
1632486900000|2021-09-24 12:35:00|34604.5|34600.9|34615.5|34611.9|34618|34614.4|34602|34598.4|403
1632487200000|2021-09-24 12:40:00|34613.5|34609.9|34616|34612.4|34616|34612.4|34601.5|34597.9|287
1632487500000|2021-09-24 12:45:00|34615.5|34611.9|34604.5|34600.9|34618.5|34614.9|34599.5|34595.9|378
1632487800000|2021-09-24 12:50:00|34604|34600.4|34605.5|34601.9|34617|34613.4|34593.5|34589.9|419
1632488100000|2021-09-24 12:55:00|34604.5|34600.9|34613.5|34609.9|34617|34613.4|34604|34600.4|219
1632488400000|2021-09-24 13:00:00|34614|34610.4|34610.5|34606.9|34614|34610.4|34600.5|34596.9|386
1632488700000|2021-09-24 13:05:00|34611|34607.4|34613.5|34609.9|34617.5|34613.9|34606|34602.4|315
1632489000000|2021-09-24 13:10:00|34613|34609.4|34615.5|34611.9|34617.5|34613.9|34606|34602.4|238
1632489300000|2021-09-24 13:15:00|34616|34612.4|34632.5|34628.9|34645|34641.4|34612.5|34608.9|807
1632489600000|2021-09-24 13:20:00|34633|34629.4|34645|34641.4|34645.5|34641.9|34627.5|34623.9|309
1632489900000|2021-09-24 13:25:00|34644.5|34640.9|34668.5|34664.9|34673.5|34669.9|34636.5|34632.9|1322
1632490200000|2021-09-24 13:30:00|34667.9|34665.5|34748.9|34746.5|34752.9|34750.5|34648.4|34646|6554
1632490500000|2021-09-24 13:35:00|34755.4|34753|34740.4|34738|34767.9|34765.5|34724.9|34722.5|3833
1632490800000|2021-09-24 13:40:00|34739.4|34737|34763.4|34761|34796.9|34794.5|34739.4|34737|3906
1632491100000|2021-09-24 13:45:00|34762.9|34760.5|34700.4|34698|34778.9|34776.5|34687.9|34685.5|3613
1632491400000|2021-09-24 13:50:00|34699.9|34697.5|34764.9|34762.5|34776.9|34774.5|34699.9|34697.5|3109
1632491700000|2021-09-24 13:55:00|34765.4|34763|34841.9|34839.5|34842.9|34840.5|34760.4|34758|2355
1632492000000|2021-09-24 14:00:00|34840.4|34838|34835.9|34833.5|34858.4|34856|34826.4|34824|3001
1632492300000|2021-09-24 14:05:00|34836.4|34834|34804.4|34802|34842.9|34840.5|34798.9|34796.5|2622
1632492600000|2021-09-24 14:10:00|34805.9|34803.5|34785.4|34783|34813.9|34811.5|34768.4|34766|2243
1632492900000|2021-09-24 14:15:00|34784.9|34782.5|34798.4|34796|34812.9|34810.5|34768.4|34766|2059
1632493200000|2021-09-24 14:20:00|34798.9|34796.5|34813.4|34811|34831.9|34829.5|34788.9|34786.5|1894
1632493500000|2021-09-24 14:25:00|34813.9|34811.5|34775.4|34773|34826.9|34824.5|34774.4|34772|1421
1632493800000|2021-09-24 14:30:00|34775.9|34773.5|34744.4|34742|34786.4|34784|34742.9|34740.5|2114
1632494100000|2021-09-24 14:35:00|34744.9|34742.5|34751.4|34749|34771.4|34769|34743.4|34741|1584
1632494400000|2021-09-24 14:40:00|34751.9|34749.5|34736.4|34734|34773.4|34771|34730.9|34728.5|1530
1632494700000|2021-09-24 14:45:00|34735.9|34733.5|34762.4|34760|34781.9|34779.5|34713.4|34711|2580
1632495000000|2021-09-24 14:50:00|34762.9|34760.5|34727.4|34725|34767.9|34765.5|34711.4|34709|1546
1632495300000|2021-09-24 14:55:00|34726.9|34724.5|34743.9|34741.5|34754.9|34752.5|34725.4|34723|1071
1632495600000|2021-09-24 15:00:00|34743.4|34741|34779.9|34777.5|34780.9|34778.5|34735.9|34733.5|1488
1632495900000|2021-09-24 15:05:00|34780.4|34778|34777.4|34775|34780.9|34778.5|34760.9|34758.5|1139
1632496200000|2021-09-24 15:10:00|34777.9|34775.5|34753.9|34751.5|34780.4|34778|34752.9|34750.5|635
1632496500000|2021-09-24 15:15:00|34754.4|34752|34753.4|34751|34765.9|34763.5|34742.9|34740.5|747
1632496800000|2021-09-24 15:20:00|34752.9|34750.5|34728.4|34726|34754.9|34752.5|34727.4|34725|902
1632497100000|2021-09-24 15:25:00|34728.9|34726.5|34710.4|34708|34728.9|34726.5|34698.9|34696.5|2076
1632497400000|2021-09-24 15:30:00|34709.4|34707|34727.4|34725|34731.9|34729.5|34706.9|34704.5|1262
1632497700000|2021-09-24 15:35:00|34727.9|34725.5|34728.9|34726.5|34738.9|34736.5|34698.9|34696.5|1208
1632498000000|2021-09-24 15:40:00|34729.4|34727|34724.4|34722|34736.9|34734.5|34715.9|34713.5|882
1632498300000|2021-09-24 15:45:00|34724.9|34722.5|34737.4|34735|34742.4|34740|34716.9|34714.5|700
1632498600000|2021-09-24 15:50:00|34737.9|34735.5|34776.4|34774|34782.9|34780.5|34732.9|34730.5|1776
1632498900000|2021-09-24 15:55:00|34775.9|34773.5|34768.9|34766.5|34782.9|34780.5|34763.9|34761.5|1055
1632499200000|2021-09-24 16:00:00|34768.4|34766|34754.4|34752|34772.4|34770|34743.9|34741.5|831
1632499500000|2021-09-24 16:05:00|34754.9|34752.5|34767.9|34765.5|34769.4|34767|34749.9|34747.5|755
1632499800000|2021-09-24 16:10:00|34768.4|34766|34769.9|34767.5|34776.9|34774.5|34758.4|34756|662
1632500100000|2021-09-24 16:15:00|34768.9|34766.5|34786.4|34784|34787.9|34785.5|34762.4|34760|1062
1632500400000|2021-09-24 16:20:00|34785.9|34783.5|34785.9|34783.5|34790.4|34788|34773.4|34771|665
1632500700000|2021-09-24 16:25:00|34786.9|34784.5|34762.9|34760.5|34790.9|34788.5|34762.9|34760.5|587
1632501000000|2021-09-24 16:30:00|34763.9|34761.5|34755.4|34753|34773.4|34771|34753.9|34751.5|437
1632501300000|2021-09-24 16:35:00|34754.9|34752.5|34778.4|34776|34780.4|34778|34754.9|34752.5|373
1632501600000|2021-09-24 16:40:00|34778.9|34776.5|34785.4|34783|34789.9|34787.5|34773.9|34771.5|396
1632501900000|2021-09-24 16:45:00|34785.9|34783.5|34782.9|34780.5|34785.9|34783.5|34776.9|34774.5|269
1632502200000|2021-09-24 16:50:00|34783.4|34781|34770.4|34768|34783.9|34781.5|34764.4|34762|469
1632502500000|2021-09-24 16:55:00|34770.9|34768.5|34767.9|34765.5|34775.4|34773|34761.4|34759|234
1632502800000|2021-09-24 17:00:00|34767.4|34765|34762.4|34760|34776.9|34774.5|34759.4|34757|455
1632503100000|2021-09-24 17:05:00|34761.9|34759.5|34756.4|34754|34772.4|34770|34755.9|34753.5|458
1632503400000|2021-09-24 17:10:00|34756.9|34754.5|34770.9|34768.5|34774.9|34772.5|34749.4|34747|649
1632503700000|2021-09-24 17:15:00|34771.4|34769|34766.4|34764|34772.9|34770.5|34756.4|34754|249
1632504000000|2021-09-24 17:20:00|34765.9|34763.5|34766.4|34764|34775.4|34773|34762.4|34760|361
1632504300000|2021-09-24 17:25:00|34766.9|34764.5|34773.9|34771.5|34775.9|34773.5|34763.4|34761|209
1632504600000|2021-09-24 17:30:00|34773.4|34771|34752.9|34750.5|34774.9|34772.5|34750.9|34748.5|455
1632504900000|2021-09-24 17:35:00|34752.4|34750|34760.2|34757.8|34761.7|34759.3|34746.9|34744.5|711
1632505200000|2021-09-24 17:40:00|34760.7|34758.3|34765.7|34763.3|34765.7|34763.3|34750.7|34748.3|310
1632505500000|2021-09-24 17:45:00|34765.2|34762.8|34768.7|34766.3|34774.7|34772.3|34762.2|34759.8|376
1632505800000|2021-09-24 17:50:00|34767.7|34765.3|34749.2|34746.8|34770.7|34768.3|34747.7|34745.3|439
1632506100000|2021-09-24 17:55:00|34749.7|34747.3|34736.7|34734.3|34753.7|34751.3|34735.7|34733.3|514
1632506400000|2021-09-24 18:00:00|34736.2|34733.8|34753.2|34750.8|34753.7|34751.3|34735.7|34733.3|534
1632506700000|2021-09-24 18:05:00|34753.7|34751.3|34741.7|34739.3|34759.7|34757.3|34740.7|34738.3|348
1632507000000|2021-09-24 18:10:00|34743.2|34740.8|34743.7|34741.3|34749.7|34747.3|34739.7|34737.3|357
1632507300000|2021-09-24 18:15:00|34744.2|34741.8|34757.2|34754.8|34759.7|34757.3|34743.7|34741.3|417
1632507600000|2021-09-24 18:20:00|34759.2|34756.8|34755.2|34752.8|34764.2|34761.8|34751.7|34749.3|226
1632507900000|2021-09-24 18:25:00|34755.7|34753.3|34760.2|34757.8|34762.2|34759.8|34749.2|34746.8|421
1632508200000|2021-09-24 18:30:00|34760.7|34758.3|34763.7|34761.3|34765.7|34763.3|34754.7|34752.3|398
1632508500000|2021-09-24 18:35:00|34764.7|34762.3|34765.2|34762.8|34768.2|34765.8|34758.7|34756.3|370
1632508800000|2021-09-24 18:40:00|34765.7|34763.3|34771.7|34769.3|34773.7|34771.3|34761.7|34759.3|359
1632509100000|2021-09-24 18:45:00|34772.2|34769.8|34777.7|34775.3|34780.7|34778.3|34767.7|34765.3|694
1632509400000|2021-09-24 18:50:00|34778.2|34775.8|34790.7|34788.3|34790.7|34788.3|34777.7|34775.3|571
1632509700000|2021-09-24 18:55:00|34791.2|34788.8|34812.7|34810.3|34813.7|34811.3|34789.7|34787.3|917
1632510000000|2021-09-24 19:00:00|34812.2|34809.8|34790.7|34788.3|34812.2|34809.8|34784.7|34782.3|1015
1632510300000|2021-09-24 19:05:00|34790.2|34787.8|34781.2|34778.8|34791.2|34788.8|34775.7|34773.3|775
1632510600000|2021-09-24 19:10:00|34781.7|34779.3|34788.7|34786.3|34789.7|34787.3|34775.7|34773.3|513
1632510900000|2021-09-24 19:15:00|34789.2|34786.8|34795.2|34792.8|34809.2|34806.8|34786.7|34784.3|617
1632511200000|2021-09-24 19:20:00|34794.7|34792.3|34828.2|34825.8|34837.7|34835.3|34793.2|34790.8|1331
1632511500000|2021-09-24 19:25:00|34828.7|34826.3|34822.2|34819.8|34831.7|34829.3|34814.2|34811.8|721
1632511800000|2021-09-24 19:30:00|34821.7|34819.3|34827.2|34824.8|34835.7|34833.3|34821.2|34818.8|588
1632512100000|2021-09-24 19:35:00|34826.7|34824.3|34831.2|34828.8|34832.7|34830.3|34815.2|34812.8|739
1632512400000|2021-09-24 19:40:00|34831.7|34829.3|34835.7|34833.3|34840.2|34837.8|34824.7|34822.3|1010
1632512700000|2021-09-24 19:45:00|34836.2|34833.8|34843.2|34840.8|34856.7|34854.3|34835.7|34833.3|1562
1632513000000|2021-09-24 19:50:00|34842.7|34840.3|34831.2|34828.8|34847.7|34845.3|34828.2|34825.8|1797
1632513300000|2021-09-24 19:55:00|34830.7|34828.3|34802.2|34799.8|34833.2|34830.8|34799.2|34796.8|3429
1632513600000|2021-09-24 20:00:00|34803.4|34798.6|34812.9|34808.1|34829.9|34825.1|34803.4|34798.6|987
1632513900000|2021-09-24 20:05:00|34812.4|34807.6|34812.9|34808.1|34820.4|34815.6|34812.4|34807.6|326
1632514200000|2021-09-24 20:10:00|34812.4|34807.6|34819.4|34814.6|34824.4|34819.6|34812.4|34807.6|393
1632514500000|2021-09-24 20:15:00|34818.4|34813.6|34817.4|34812.6|34821.4|34816.6|34817.4|34812.6|99
1632514800000|2021-09-24 20:20:00|34817.9|34813.1|34816.9|34812.1|34818.4|34813.6|34813.4|34808.6|107
1632515100000|2021-09-24 20:25:00|34817.4|34812.6|34817.9|34813.1|34818.4|34813.6|34815.9|34811.1|36
1632515400000|2021-09-24 20:30:00|34817.4|34812.6|34812.4|34807.6|34820.4|34815.6|34811.9|34807.1|307
1632515700000|2021-09-24 20:35:00|34812.9|34808.1|34809.4|34804.6|34815.9|34811.1|34804.9|34800.1|438
1632516000000|2021-09-24 20:40:00|34808.4|34803.6|34811.4|34806.6|34814.4|34809.6|34802.4|34797.6|174
1632516300000|2021-09-24 20:45:00|34812.9|34808.1|34807.4|34802.6|34815.4|34810.6|34806.9|34802.1|143
1632516600000|2021-09-24 20:50:00|34808.4|34803.6|34806.9|34802.1|34811.9|34807.1|34806.4|34801.6|73
1632516900000|2021-09-24 20:55:00|34807.4|34802.6|34817.7|34807.9|34817.9|34813.1|34805.9|34801.1|123
1632693600000|2021-09-26 22:00:00|34822.9|34818.1|34838.4|34833.6|34845.4|34840.6|34819.4|34814.6|198
1632693900000|2021-09-26 22:05:00|34838.9|34834.1|34848.4|34843.6|34850.9|34846.1|34831.4|34826.6|181
1632694200000|2021-09-26 22:10:00|34848.9|34844.1|34847.4|34842.6|34852.4|34847.6|34844.9|34840.1|197
1632694500000|2021-09-26 22:15:00|34848.4|34843.6|34902.4|34897.6|34910.4|34905.6|34848.4|34843.6|929
1632694800000|2021-09-26 22:20:00|34902.9|34898.1|34879.9|34875.1|34903.4|34898.6|34879.4|34874.6|344
1632695100000|2021-09-26 22:25:00|34880.4|34875.6|34883.4|34878.6|34883.4|34878.6|34873.9|34869.1|98
1632695400000|2021-09-26 22:30:00|34882.4|34877.6|34874.4|34869.6|34890.4|34885.6|34873.4|34868.6|82
1632695700000|2021-09-26 22:35:00|34873.9|34869.1|34878.9|34874.1|34881.4|34876.6|34872.9|34868.1|55
1632696000000|2021-09-26 22:40:00|34879.4|34874.6|34886.4|34881.6|34886.9|34882.1|34870.9|34866.1|224
1632696300000|2021-09-26 22:45:00|34886.9|34882.1|34886.4|34881.6|34888.9|34884.1|34871.4|34866.6|199
1632696600000|2021-09-26 22:50:00|34885.9|34881.1|34880.4|34875.6|34891.9|34887.1|34880.4|34875.6|70
1632696900000|2021-09-26 22:55:00|34880.9|34876.1|34885.9|34881.1|34889.9|34885.1|34880.9|34876.1|44
1632697200000|2021-09-26 23:00:00|34886.4|34881.6|34878.9|34874.1|34892.4|34887.6|34877.9|34873.1|59
1632697500000|2021-09-26 23:05:00|34879.4|34874.6|34888.9|34884.1|34890.9|34886.1|34879.4|34874.6|68
1632697800000|2021-09-26 23:10:00|34889.4|34884.6|34889.4|34884.6|34890.4|34885.6|34884.4|34879.6|39
1632698100000|2021-09-26 23:15:00|34888.9|34884.1|34880.4|34875.6|34888.9|34884.1|34878.9|34874.1|48
1632698400000|2021-09-26 23:20:00|34881.4|34876.6|34889.9|34885.1|34891.4|34886.6|34879.4|34874.6|138
1632698700000|2021-09-26 23:25:00|34889.4|34884.6|34882.9|34878.1|34889.4|34884.6|34880.4|34875.6|56
1632699000000|2021-09-26 23:30:00|34885.4|34880.6|34851.4|34846.6|34885.9|34881.1|34850.9|34846.1|364
1632699300000|2021-09-26 23:35:00|34850.9|34846.1|34858.9|34854.1|34862.4|34857.6|34845.9|34841.1|176
1632699600000|2021-09-26 23:40:00|34859.9|34855.1|34888.9|34884.1|34896.4|34891.6|34858.9|34854.1|422
1632699900000|2021-09-26 23:45:00|34889.4|34884.6|34886.4|34881.6|34895.4|34890.6|34882.4|34877.6|95
1632700200000|2021-09-26 23:50:00|34885.9|34881.1|34882.9|34878.1|34890.4|34885.6|34879.4|34874.6|83
1632700500000|2021-09-26 23:55:00|34883.4|34878.6|34892.9|34888.1|34899.4|34894.6|34883.4|34878.6|77
1632700800000|2021-09-27 00:00:00|34893.4|34888.6|34953.9|34949.1|34953.9|34949.1|34881.9|34877.1|820
1632701100000|2021-09-27 00:05:00|34953.4|34948.6|34950.9|34946.1|34958.4|34953.6|34942.4|34937.6|432
1632701400000|2021-09-27 00:10:00|34952.9|34948.1|34960.9|34956.1|34965.4|34960.6|34945.9|34941.1|220
1632701700000|2021-09-27 00:15:00|34961.4|34956.6|34932.4|34927.6|34964.9|34960.1|34930.4|34925.6|520
1632702000000|2021-09-27 00:20:00|34931.9|34927.1|34940.9|34936.1|34946.9|34942.1|34910.9|34906.1|449
1632702300000|2021-09-27 00:25:00|34939.9|34935.1|34946.9|34942.1|34957.9|34953.1|34937.4|34932.6|150
1632702600000|2021-09-27 00:30:00|34947.4|34942.6|34941.9|34937.1|34953.4|34948.6|34933.9|34929.1|212
1632702900000|2021-09-27 00:35:00|34941.4|34936.6|34940.9|34936.1|34946.9|34942.1|34933.9|34929.1|86
1632703200000|2021-09-27 00:40:00|34940.4|34935.6|34951.4|34946.6|34951.9|34947.1|34937.9|34933.1|73
1632703500000|2021-09-27 00:45:00|34950.9|34946.1|34951.9|34947.1|34958.9|34954.1|34948.9|34944.1|206
1632703800000|2021-09-27 00:50:00|34952.4|34947.6|34949.9|34945.1|34960.4|34955.6|34947.4|34942.6|120
1632704100000|2021-09-27 00:55:00|34950.4|34945.6|34946.9|34942.1|34953.9|34949.1|34943.4|34938.6|80
1632704400000|2021-09-27 01:00:00|34947.4|34942.6|34948.4|34943.6|34954.4|34949.6|34944.9|34940.1|122
1632704700000|2021-09-27 01:05:00|34947.9|34943.1|34953.4|34948.6|34953.9|34949.1|34945.9|34941.1|75
1632705000000|2021-09-27 01:10:00|34952.9|34948.1|34945.9|34941.1|34955.9|34951.1|34945.4|34940.6|44
1632705300000|2021-09-27 01:15:00|34946.4|34941.6|34956.4|34951.6|34958.9|34954.1|34945.9|34941.1|137
1632705600000|2021-09-27 01:20:00|34956.9|34952.1|34956.4|34951.6|34964.4|34959.6|34955.9|34951.1|128
1632705900000|2021-09-27 01:25:00|34956.9|34952.1|34958.9|34954.1|34959.9|34955.1|34951.4|34946.6|110
1632706200000|2021-09-27 01:30:00|34959.4|34954.6|34967.9|34963.1|34970.4|34965.6|34959.4|34954.6|208
1632706500000|2021-09-27 01:35:00|34968.4|34963.6|34979.4|34974.6|34989.9|34985.1|34965.9|34961.1|369
1632706800000|2021-09-27 01:40:00|34979.9|34975.1|34969.4|34964.6|34980.9|34976.1|34965.9|34961.1|181
1632707100000|2021-09-27 01:45:00|34968.9|34964.1|34972.9|34968.1|34978.9|34974.1|34965.9|34961.1|85
1632707400000|2021-09-27 01:50:00|34973.4|34968.6|34978.9|34974.1|34979.9|34975.1|34971.9|34967.1|63
1632707700000|2021-09-27 01:55:00|34978.4|34973.6|34983.4|34978.6|34984.9|34980.1|34976.4|34971.6|126
1632708000000|2021-09-27 02:00:00|34983.9|34979.1|34981.9|34977.1|34985.4|34980.6|34979.9|34975.1|132
1632708300000|2021-09-27 02:05:00|34982.4|34977.6|34984.4|34979.6|34992.4|34987.6|34981.9|34977.1|156
1632708600000|2021-09-27 02:10:00|34983.9|34979.1|34975.9|34971.1|34983.9|34979.1|34971.4|34966.6|154
1632708900000|2021-09-27 02:15:00|34976.4|34971.6|34978.9|34974.1|34982.4|34977.6|34974.9|34970.1|141
1632709200000|2021-09-27 02:20:00|34976.9|34972.1|34985.9|34981.1|34989.4|34984.6|34974.4|34969.6|144
1632709500000|2021-09-27 02:25:00|34986.4|34981.6|34972.9|34968.1|34986.9|34982.1|34972.4|34967.6|136
1632709800000|2021-09-27 02:30:00|34973.9|34969.1|34968.9|34964.1|34976.9|34972.1|34968.9|34964.1|118
1632710100000|2021-09-27 02:35:00|34969.4|34964.6|34972.4|34967.6|34976.4|34971.6|34969.4|34964.6|53
1632710400000|2021-09-27 02:40:00|34972.9|34968.1|34982.9|34978.1|34987.4|34982.6|34971.9|34967.1|153
1632710700000|2021-09-27 02:45:00|34982.4|34977.6|34987.9|34983.1|34990.4|34985.6|34978.9|34974.1|92
1632711000000|2021-09-27 02:50:00|34987.4|34982.6|34985.9|34981.1|34987.9|34983.1|34979.4|34974.6|87
1632711300000|2021-09-27 02:55:00|34984.9|34980.1|34974.9|34970.1|34984.9|34980.1|34973.9|34969.1|66
1632711600000|2021-09-27 03:00:00|34975.4|34970.6|34978.9|34974.1|34982.4|34977.6|34973.9|34969.1|44
1632711900000|2021-09-27 03:05:00|34978.4|34973.6|34975.9|34971.1|34980.4|34975.6|34975.4|34970.6|39
1632712200000|2021-09-27 03:10:00|34975.4|34970.6|34968.4|34963.6|34975.9|34971.1|34965.9|34961.1|111
1632712500000|2021-09-27 03:15:00|34968.9|34964.1|34961.9|34957.1|34969.9|34965.1|34961.9|34957.1|121
1632712800000|2021-09-27 03:20:00|34962.4|34957.6|34961.4|34956.6|34967.9|34963.1|34959.4|34954.6|108
1632713100000|2021-09-27 03:25:00|34961.9|34957.1|34955.9|34951.1|34962.9|34958.1|34955.9|34951.1|76
1632713400000|2021-09-27 03:30:00|34955.4|34950.6|34953.9|34949.1|34960.9|34956.1|34952.9|34948.1|79
1632713700000|2021-09-27 03:35:00|34953.4|34948.6|34957.9|34953.1|34960.4|34955.6|34952.9|34948.1|53
1632714000000|2021-09-27 03:40:00|34957.4|34952.6|34955.9|34951.1|34957.4|34952.6|34950.4|34945.6|99
1632714300000|2021-09-27 03:45:00|34955.4|34950.6|34947.9|34943.1|34956.4|34951.6|34946.4|34941.6|74
1632714600000|2021-09-27 03:50:00|34947.4|34942.6|34949.9|34945.1|34949.9|34945.1|34942.4|34937.6|105
1632714900000|2021-09-27 03:55:00|34950.4|34945.6|34941.9|34937.1|34952.4|34947.6|34933.4|34928.6|166
1632715200000|2021-09-27 04:00:00|34942.4|34937.6|34948.4|34943.6|34949.4|34944.6|34940.9|34936.1|46
1632715500000|2021-09-27 04:05:00|34947.9|34943.1|34948.9|34944.1|34951.4|34946.6|34947.4|34942.6|38
1632715800000|2021-09-27 04:10:00|34949.4|34944.6|34941.4|34936.6|34951.4|34946.6|34941.4|34936.6|51
1632716100000|2021-09-27 04:15:00|34941.9|34937.1|34943.9|34939.1|34946.9|34942.1|34940.4|34935.6|27
1632716400000|2021-09-27 04:20:00|34943.4|34938.6|34944.9|34940.1|34944.9|34940.1|34941.9|34937.1|17
1632716700000|2021-09-27 04:25:00|34945.4|34940.6|34945.9|34941.1|34947.4|34942.6|34943.9|34939.1|53
1632717000000|2021-09-27 04:30:00|34945.4|34940.6|34944.4|34939.6|34947.9|34943.1|34942.9|34938.1|32
1632717300000|2021-09-27 04:35:00|34944.9|34940.1|34940.9|34936.1|34945.4|34940.6|34938.9|34934.1|30
1632717600000|2021-09-27 04:40:00|34940.4|34935.6|34944.9|34940.1|34944.9|34940.1|34938.9|34934.1|39
1632717900000|2021-09-27 04:45:00|34945.4|34940.6|34938.9|34934.1|34947.4|34942.6|34937.4|34932.6|69
1632718200000|2021-09-27 04:50:00|34938.4|34933.6|34945.4|34940.6|34946.9|34942.1|34934.4|34929.6|54
1632718500000|2021-09-27 04:55:00|34944.9|34940.1|34945.9|34941.1|34946.4|34941.6|34941.4|34936.6|45
1632718800000|2021-09-27 05:00:00|34945.4|34940.6|34955.9|34951.1|34956.4|34951.6|34934.4|34929.6|143
1632719100000|2021-09-27 05:05:00|34955.4|34950.6|34944.4|34939.6|34955.9|34951.1|34942.4|34937.6|76
1632719400000|2021-09-27 05:10:00|34944.9|34940.1|34953.9|34949.1|34953.9|34949.1|34940.9|34936.1|32
1632719700000|2021-09-27 05:15:00|34954.4|34949.6|34956.9|34952.1|34958.9|34954.1|34949.9|34945.1|44
1632720000000|2021-09-27 05:20:00|34957.4|34952.6|34958.9|34954.1|34960.9|34956.1|34954.4|34949.6|94
1632720300000|2021-09-27 05:25:00|34958.4|34953.6|34959.9|34955.1|34960.4|34955.6|34955.9|34951.1|29
1632720600000|2021-09-27 05:30:00|34960.4|34955.6|34957.9|34953.1|34961.9|34957.1|34953.9|34949.1|71
1632720900000|2021-09-27 05:35:00|34957.4|34952.6|34953.9|34949.1|34959.4|34954.6|34952.4|34947.6|47
1632721200000|2021-09-27 05:40:00|34954.9|34950.1|34973.9|34969.1|34975.4|34970.6|34954.4|34949.6|110
1632721500000|2021-09-27 05:45:00|34973.4|34968.6|34982.4|34977.6|34983.4|34978.6|34969.9|34965.1|95
1632721800000|2021-09-27 05:50:00|34982.9|34978.1|34996.4|34991.6|34996.9|34992.1|34975.9|34971.1|163
1632722100000|2021-09-27 05:55:00|34995.9|34991.1|34997.9|34993.1|35002.4|34997.6|34991.9|34987.1|644
1632722400000|2021-09-27 06:00:00|34997.3|34993.7|35008.8|35005.2|35017.3|35013.7|34995.3|34991.7|656
1632722700000|2021-09-27 06:05:00|35009.3|35005.7|35018.3|35014.7|35018.8|35015.2|34999.8|34996.2|494
1632723000000|2021-09-27 06:10:00|35020.3|35016.7|35003.3|34999.7|35036.8|35033.2|34997.8|34994.2|641
1632723300000|2021-09-27 06:15:00|35003.8|35000.2|35015.3|35011.7|35024.8|35021.2|35002.3|34998.7|483
1632723600000|2021-09-27 06:20:00|35015.8|35012.2|35004.3|35000.7|35021.8|35018.2|35004.3|35000.7|249
1632723900000|2021-09-27 06:25:00|35005.3|35001.7|34995.8|34992.2|35010.3|35006.7|34993.3|34989.7|265
1632724200000|2021-09-27 06:30:00|34995.3|34991.7|34984.3|34980.7|35000.3|34996.7|34983.8|34980.2|233
1632724500000|2021-09-27 06:35:00|34985.3|34981.7|34994.3|34990.7|34996.3|34992.7|34981.8|34978.2|311
1632724800000|2021-09-27 06:40:00|34993.8|34990.2|34989.3|34985.7|34999.3|34995.7|34985.3|34981.7|207
1632725100000|2021-09-27 06:45:00|34988.8|34985.2|34986.3|34982.7|34997.3|34993.7|34985.8|34982.2|204
1632725400000|2021-09-27 06:50:00|34986.8|34983.2|34992.8|34989.2|34994.8|34991.2|34982.3|34978.7|128
1632725700000|2021-09-27 06:55:00|34993.3|34989.7|34994.8|34991.2|35002.3|34998.7|34989.3|34985.7|220
1632726000000|2021-09-27 07:00:00|34995.3|34991.7|34982.3|34978.7|35004.3|35000.7|34981.8|34978.2|576
1632726300000|2021-09-27 07:05:00|34982.8|34979.2|34974.3|34970.7|34989.8|34986.2|34967.8|34964.2|333
1632726600000|2021-09-27 07:10:00|34973.3|34969.7|34967.3|34963.7|34974.8|34971.2|34960.3|34956.7|328
1632726900000|2021-09-27 07:15:00|34967.8|34964.2|34971.3|34967.7|34977.8|34974.2|34966.3|34962.7|246
1632727200000|2021-09-27 07:20:00|34970.8|34967.2|34970.3|34966.7|34973.3|34969.7|34958.3|34954.7|204
1632727500000|2021-09-27 07:25:00|34970.8|34967.2|34953.3|34949.7|34971.3|34967.7|34952.3|34948.7|270
1632727800000|2021-09-27 07:30:00|34953.8|34950.2|34953.3|34949.7|34957.3|34953.7|34943.8|34940.2|280
1632728100000|2021-09-27 07:35:00|34953.8|34950.2|34948.3|34944.7|34958.8|34955.2|34945.8|34942.2|168
1632728400000|2021-09-27 07:40:00|34947.8|34944.2|34958.3|34954.7|34958.8|34955.2|34941.8|34938.2|137
1632728700000|2021-09-27 07:45:00|34958.8|34955.2|34949.8|34946.2|34960.3|34956.7|34949.8|34946.2|148
1632729000000|2021-09-27 07:50:00|34950.3|34946.7|34950.3|34946.7|34954.3|34950.7|34945.8|34942.2|151
1632729300000|2021-09-27 07:55:00|34950.8|34947.2|34948.3|34944.7|34957.3|34953.7|34947.3|34943.7|100
1632729600000|2021-09-27 08:00:00|34948.8|34945.2|34928.8|34925.2|34948.8|34945.2|34926.8|34923.2|427
1632729900000|2021-09-27 08:05:00|34928.3|34924.7|34933.3|34929.7|34944.8|34941.2|34927.8|34924.2|289
1632730200000|2021-09-27 08:10:00|34932.8|34929.2|34932.3|34928.7|34935.8|34932.2|34920.8|34917.2|224
1632730500000|2021-09-27 08:15:00|34931.8|34928.2|34932.3|34928.7|34935.8|34932.2|34925.3|34921.7|226
1632730800000|2021-09-27 08:20:00|34932.8|34929.2|34934.3|34930.7|34938.3|34934.7|34923.3|34919.7|192
1632731100000|2021-09-27 08:25:00|34933.8|34930.2|34940.3|34936.7|34945.3|34941.7|34928.8|34925.2|224
1632731400000|2021-09-27 08:30:00|34939.8|34936.2|34936.3|34932.7|34942.3|34938.7|34933.8|34930.2|142
1632731700000|2021-09-27 08:35:00|34935.8|34932.2|34943.3|34939.7|34944.8|34941.2|34929.8|34926.2|91
1632732000000|2021-09-27 08:40:00|34942.8|34939.2|34946.3|34942.7|34949.3|34945.7|34938.8|34935.2|125
1632732300000|2021-09-27 08:45:00|34946.8|34943.2|34946.3|34942.7|34950.8|34947.2|34933.8|34930.2|174
1632732600000|2021-09-27 08:50:00|34946.8|34943.2|34951.3|34947.7|34954.3|34950.7|34942.3|34938.7|97
1632732900000|2021-09-27 08:55:00|34951.8|34948.2|34947.8|34944.2|34954.3|34950.7|34945.8|34942.2|85
1632733200000|2021-09-27 09:00:00|34947.3|34943.7|34957.3|34953.7|34963.3|34959.7|34945.8|34942.2|224
1632733500000|2021-09-27 09:05:00|34959.3|34955.7|34970.3|34966.7|34972.8|34969.2|34957.3|34953.7|192
1632733800000|2021-09-27 09:10:00|34969.8|34966.2|34974.3|34970.7|34977.3|34973.7|34965.3|34961.7|198
1632734100000|2021-09-27 09:15:00|34973.8|34970.2|34966.8|34963.2|34975.3|34971.7|34964.8|34961.2|90
1632734400000|2021-09-27 09:20:00|34966.3|34962.7|34970.3|34966.7|34970.8|34967.2|34960.8|34957.2|123
1632734700000|2021-09-27 09:25:00|34969.8|34966.2|34952.3|34948.7|34972.8|34969.2|34951.3|34947.7|289
1632735000000|2021-09-27 09:30:00|34951.8|34948.2|34928.3|34924.7|34964.3|34960.7|34928.3|34924.7|390
1632735300000|2021-09-27 09:35:00|34927.8|34924.2|34937.3|34933.7|34946.8|34943.2|34916.3|34912.7|461
1632735600000|2021-09-27 09:40:00|34937.8|34934.2|34924.3|34920.7|34938.3|34934.7|34923.3|34919.7|180
1632735900000|2021-09-27 09:45:00|34923.8|34920.2|34933.8|34930.2|34937.8|34934.2|34919.8|34916.2|217
1632736200000|2021-09-27 09:50:00|34932.3|34928.7|34916.8|34913.2|34939.3|34935.7|34911.3|34907.7|290
1632736500000|2021-09-27 09:55:00|34917.3|34913.7|34902.8|34899.2|34922.3|34918.7|34901.3|34897.7|354
1632736800000|2021-09-27 10:00:00|34902.3|34898.7|34893.3|34889.7|34902.8|34899.2|34880.8|34877.2|680
1632737100000|2021-09-27 10:05:00|34891.3|34887.7|34914.3|34910.7|34914.3|34910.7|34887.3|34883.7|406
1632737400000|2021-09-27 10:10:00|34913.8|34910.2|34916.8|34913.2|34919.3|34915.7|34905.3|34901.7|248
1632737700000|2021-09-27 10:15:00|34916.3|34912.7|34913.3|34909.7|34923.3|34919.7|34911.8|34908.2|200
1632738000000|2021-09-27 10:20:00|34912.8|34909.2|34900.3|34896.7|34918.8|34915.2|34891.3|34887.7|268
1632738300000|2021-09-27 10:25:00|34899.8|34896.2|34904.3|34900.7|34910.3|34906.7|34895.3|34891.7|127
1632738600000|2021-09-27 10:30:00|34903.8|34900.2|34903.3|34899.7|34910.8|34907.2|34901.8|34898.2|144
1632738900000|2021-09-27 10:35:00|34903.8|34900.2|34894.3|34890.7|34905.8|34902.2|34889.3|34885.7|135
1632739200000|2021-09-27 10:40:00|34894.8|34891.2|34899.3|34895.7|34908.8|34905.2|34893.3|34889.7|392
1632739500000|2021-09-27 10:45:00|34898.3|34894.7|34890.3|34886.7|34903.3|34899.7|34884.3|34880.7|404
1632739800000|2021-09-27 10:50:00|34889.8|34886.2|34885.8|34882.2|34902.3|34898.7|34882.3|34878.7|245
1632740100000|2021-09-27 10:55:00|34886.3|34882.7|34869.3|34865.7|34893.8|34890.2|34866.3|34862.7|573
1632740400000|2021-09-27 11:00:00|34869.8|34866.2|34873.3|34869.7|34879.3|34875.7|34862.3|34858.7|404
1632740700000|2021-09-27 11:05:00|34872.8|34869.2|34847.3|34843.7|34876.3|34872.7|34844.8|34841.2|666
1632741000000|2021-09-27 11:10:00|34847.8|34844.2|34863.8|34860.2|34871.3|34867.7|34846.3|34842.7|533
1632741300000|2021-09-27 11:15:00|34863.3|34859.7|34875.3|34871.7|34877.3|34873.7|34851.3|34847.7|459
1632741600000|2021-09-27 11:20:00|34872.8|34869.2|34866.3|34862.7|34873.3|34869.7|34862.3|34858.7|213
1632741900000|2021-09-27 11:25:00|34865.8|34862.2|34869.3|34865.7|34873.8|34870.2|34862.3|34858.7|285
1632742200000|2021-09-27 11:30:00|34869.8|34866.2|34887.3|34883.7|34889.3|34885.7|34863.8|34860.2|399
1632742500000|2021-09-27 11:35:00|34887.8|34884.2|34879.3|34875.7|34890.3|34886.7|34872.3|34868.7|237
1632742800000|2021-09-27 11:40:00|34879.8|34876.2|34886.3|34882.7|34888.8|34885.2|34876.3|34872.7|231
1632743100000|2021-09-27 11:45:00|34885.8|34882.2|34879.3|34875.7|34886.3|34882.7|34873.8|34870.2|296
1632743400000|2021-09-27 11:50:00|34879.8|34876.2|34876.3|34872.7|34885.3|34881.7|34876.3|34872.7|113
1632743700000|2021-09-27 11:55:00|34875.8|34872.2|34870.3|34866.7|34875.8|34872.2|34863.3|34859.7|287
1632744000000|2021-09-27 12:00:00|34869.8|34866.2|34843.3|34839.7|34869.8|34866.2|34834.3|34830.7|804
1632744300000|2021-09-27 12:05:00|34842.8|34839.2|34841.3|34837.7|34855.8|34852.2|34840.8|34837.2|305
1632744600000|2021-09-27 12:10:00|34841.8|34838.2|34820.3|34816.7|34847.8|34844.2|34807.3|34803.7|659
1632744900000|2021-09-27 12:15:00|34819.8|34816.2|34813.3|34809.7|34823.8|34820.2|34803.8|34800.2|439
1632745200000|2021-09-27 12:20:00|34812.8|34809.2|34814.8|34811.2|34822.3|34818.7|34794.3|34790.7|602
1632745500000|2021-09-27 12:25:00|34816.3|34812.7|34800.3|34796.7|34816.3|34812.7|34792.8|34789.2|409
1632745800000|2021-09-27 12:30:00|34799.8|34796.2|34809.3|34805.7|34815.3|34811.7|34787.3|34783.7|863
1632746100000|2021-09-27 12:35:00|34809.8|34806.2|34840.3|34836.7|34846.8|34843.2|34796.3|34792.7|1144
1632746400000|2021-09-27 12:40:00|34839.8|34836.2|34860.3|34856.7|34867.8|34864.2|34835.8|34832.2|828
1632746700000|2021-09-27 12:45:00|34860.8|34857.2|34858.3|34854.7|34879.3|34875.7|34856.8|34853.2|680
1632747000000|2021-09-27 12:50:00|34859.8|34856.2|34862.8|34859.2|34871.3|34867.7|34857.3|34853.7|242
1632747300000|2021-09-27 12:55:00|34862.3|34858.7|34845.3|34841.7|34862.3|34858.7|34840.8|34837.2|414
1632747600000|2021-09-27 13:00:00|34844.8|34841.2|34834.8|34831.2|34848.3|34844.7|34824.8|34821.2|408
1632747900000|2021-09-27 13:05:00|34835.3|34831.7|34824.3|34820.7|34838.8|34835.2|34817.3|34813.7|391
1632748200000|2021-09-27 13:10:00|34823.3|34819.7|34843.8|34840.2|34845.3|34841.7|34820.3|34816.7|361
1632748500000|2021-09-27 13:15:00|34844.3|34840.7|34829.3|34825.7|34849.3|34845.7|34821.8|34818.2|336
1632748800000|2021-09-27 13:20:00|34828.8|34825.2|34836.3|34832.7|34836.3|34832.7|34816.8|34813.2|453
1632749100000|2021-09-27 13:25:00|34834.3|34830.7|34841.3|34837.7|34865.8|34862.2|34832.3|34828.7|1379
1632749400000|2021-09-27 13:30:00|34840.7|34838.3|34906.2|34903.8|34917.2|34914.8|34826.7|34824.3|7292
1632749700000|2021-09-27 13:35:00|34909.7|34907.3|34936.7|34934.3|34946.2|34943.8|34886.7|34884.3|4309
1632750000000|2021-09-27 13:40:00|34938.7|34936.3|34983.2|34980.8|34998.2|34995.8|34925.7|34923.3|5149
1632750300000|2021-09-27 13:45:00|34984.7|34982.3|35013.7|35011.3|35045.2|35042.8|34969.7|34967.3|5079
1632750600000|2021-09-27 13:50:00|35013.2|35010.8|35011.7|35009.3|35039.2|35036.8|34987.2|34984.8|3316
1632750900000|2021-09-27 13:55:00|35011.2|35008.8|35024.7|35022.3|35049.2|35046.8|35003.2|35000.8|3221
1632751200000|2021-09-27 14:00:00|35024.2|35021.8|35022.7|35020.3|35038.2|35035.8|34996.7|34994.3|2759
1632751500000|2021-09-27 14:05:00|35023.2|35020.8|35011.2|35008.8|35029.7|35027.3|35000.2|34997.8|2044
1632751800000|2021-09-27 14:10:00|35012.1|35009.7|35039.6|35037.2|35046.1|35043.7|35004.1|35001.7|1966
1632752100000|2021-09-27 14:15:00|35039.1|35036.7|35045.6|35043.2|35064.1|35061.7|35035.1|35032.7|2711
1632752400000|2021-09-27 14:20:00|35045.1|35042.7|35046.1|35043.7|35065.6|35063.2|35035.1|35032.7|2371
1632752700000|2021-09-27 14:25:00|35046.6|35044.2|35043.1|35040.7|35053.1|35050.7|35019.6|35017.2|1634
1632753000000|2021-09-27 14:30:00|35042.6|35040.2|35051.6|35049.2|35060.6|35058.2|35037.6|35035.2|1776
1632753300000|2021-09-27 14:35:00|35052.1|35049.7|35037.6|35035.2|35057.1|35054.7|35026.1|35023.7|1579
1632753600000|2021-09-27 14:40:00|35037.1|35034.7|35032.6|35030.2|35056.1|35053.7|35027.1|35024.7|853
1632753900000|2021-09-27 14:45:00|35033.1|35030.7|35026.1|35023.7|35044.6|35042.2|35012.1|35009.7|1196
1632754200000|2021-09-27 14:50:00|35025.6|35023.2|34982.6|34980.2|35026.1|35023.7|34980.6|34978.2|1627
1632754500000|2021-09-27 14:55:00|34982.1|34979.7|34954.6|34952.2|34983.6|34981.2|34950.1|34947.7|2261
1632754800000|2021-09-27 15:00:00|34954.1|34951.7|34974.6|34972.2|34975.6|34973.2|34951.1|34948.7|1628
1632755100000|2021-09-27 15:05:00|34974.1|34971.7|34949.6|34947.2|34976.1|34973.7|34949.1|34946.7|1120
1632755400000|2021-09-27 15:10:00|34949.1|34946.7|34960.6|34958.2|34970.1|34967.7|34940.1|34937.7|1089
1632755700000|2021-09-27 15:15:00|34961.1|34958.7|34954.6|34952.2|34967.1|34964.7|34951.1|34948.7|634
1632756000000|2021-09-27 15:20:00|34954.1|34951.7|34953.6|34951.2|34958.1|34955.7|34941.1|34938.7|665
1632756300000|2021-09-27 15:25:00|34953.1|34950.7|34951.6|34949.2|34954.6|34952.2|34935.6|34933.2|1331
1632756600000|2021-09-27 15:30:00|34952.1|34949.7|34948.6|34946.2|34959.1|34956.7|34942.6|34940.2|780
1632756900000|2021-09-27 15:35:00|34949.1|34946.7|34950.6|34948.2|34963.1|34960.7|34942.1|34939.7|662
1632757200000|2021-09-27 15:40:00|34951.1|34948.7|34929.6|34927.2|34951.1|34948.7|34921.1|34918.7|1256
1632757500000|2021-09-27 15:45:00|34929.1|34926.7|34930.1|34927.7|34930.1|34927.7|34895.1|34892.7|1770
1632757800000|2021-09-27 15:50:00|34929.6|34927.2|34927.6|34925.2|34934.1|34931.7|34916.1|34913.7|747
1632758100000|2021-09-27 15:55:00|34927.1|34924.7|34939.6|34937.2|34942.1|34939.7|34915.1|34912.7|830
1632758400000|2021-09-27 16:00:00|34939.1|34936.7|34945.1|34942.7|34949.1|34946.7|34918.1|34915.7|1120
1632758700000|2021-09-27 16:05:00|34945.6|34943.2|34958.1|34955.7|34962.1|34959.7|34944.6|34942.2|896
1632759000000|2021-09-27 16:10:00|34957.6|34955.2|34960.6|34958.2|34969.1|34966.7|34951.1|34948.7|735
1632759300000|2021-09-27 16:15:00|34960.1|34957.7|34969.6|34967.2|34979.6|34977.2|34954.6|34952.2|728
1632759600000|2021-09-27 16:20:00|34970.1|34967.7|34964.1|34961.7|34970.1|34967.7|34956.6|34954.2|488
1632759900000|2021-09-27 16:25:00|34964.6|34962.2|34953.1|34950.7|34965.1|34962.7|34951.1|34948.7|594
1632760200000|2021-09-27 16:30:00|34952.6|34950.2|34937.6|34935.2|34954.1|34951.7|34935.6|34933.2|706
1632760500000|2021-09-27 16:35:00|34937.1|34934.7|34930.1|34927.7|34938.1|34935.7|34923.1|34920.7|576
1632760800000|2021-09-27 16:40:00|34929.6|34927.2|34928.6|34926.2|34935.1|34932.7|34917.6|34915.2|449
1632761100000|2021-09-27 16:45:00|34928.1|34925.7|34896.6|34894.2|34928.1|34925.7|34894.1|34891.7|1190
1632761400000|2021-09-27 16:50:00|34897.1|34894.7|34897.6|34895.2|34908.1|34905.7|34885.1|34882.7|850
1632761700000|2021-09-27 16:55:00|34897.1|34894.7|34897.6|34895.2|34905.6|34903.2|34888.6|34886.2|497
1632762000000|2021-09-27 17:00:00|34896.6|34894.2|34913.1|34910.7|34923.1|34920.7|34884.6|34882.2|956
1632762300000|2021-09-27 17:05:00|34912.6|34910.2|34921.6|34919.2|34925.1|34922.7|34911.1|34908.7|465
1632762600000|2021-09-27 17:10:00|34922.1|34919.7|34918.6|34916.2|34926.6|34924.2|34903.1|34900.7|490
1632762900000|2021-09-27 17:15:00|34918.1|34915.7|34937.6|34935.2|34941.6|34939.2|34916.1|34913.7|536
1632763200000|2021-09-27 17:20:00|34937.1|34934.7|34939.6|34937.2|34943.6|34941.2|34929.1|34926.7|400
1632763500000|2021-09-27 17:25:00|34940.1|34937.7|34933.1|34930.7|34940.1|34937.7|34923.6|34921.2|354
1632763800000|2021-09-27 17:30:00|34932.1|34929.7|34926.6|34924.2|34933.1|34930.7|34922.1|34919.7|265
1632764100000|2021-09-27 17:35:00|34926.1|34923.7|34926.6|34924.2|34933.6|34931.2|34911.6|34909.2|442
1632764400000|2021-09-27 17:40:00|34927.1|34924.7|34922.6|34920.2|34936.6|34934.2|34920.6|34918.2|254
1632764700000|2021-09-27 17:45:00|34922.1|34919.7|34936.1|34933.7|34937.1|34934.7|34918.6|34916.2|284
1632765000000|2021-09-27 17:50:00|34935.6|34933.2|34935.9|34933.5|34942.1|34939.7|34927.1|34924.7|359
1632765300000|2021-09-27 17:55:00|34935.4|34933|34940.9|34938.5|34945.9|34943.5|34934.9|34932.5|437
1632765600000|2021-09-27 18:00:00|34940.4|34938|34945.4|34943|34955.9|34953.5|34940.4|34938|628
1632765900000|2021-09-27 18:05:00|34945.9|34943.5|34948.9|34946.5|34954.9|34952.5|34945.4|34943|272
1632766200000|2021-09-27 18:10:00|34949.4|34947|34950.4|34948|34952.9|34950.5|34933.4|34931|493
1632766500000|2021-09-27 18:15:00|34949.9|34947.5|34953.9|34951.5|34959.9|34957.5|34946.9|34944.5|444
1632766800000|2021-09-27 18:20:00|34954.4|34952|34936.9|34934.5|34954.9|34952.5|34935.4|34933|623
1632767100000|2021-09-27 18:25:00|34937.4|34935|34950.4|34948|34950.4|34948|34931.4|34929|465
1632767400000|2021-09-27 18:30:00|34949.9|34947.5|34928.4|34926|34953.4|34951|34921.9|34919.5|612
1632767700000|2021-09-27 18:35:00|34927.9|34925.5|34917.4|34915|34928.4|34926|34907.9|34905.5|603
1632768000000|2021-09-27 18:40:00|34917.9|34915.5|34928.4|34926|34929.9|34927.5|34912.9|34910.5|421
1632768300000|2021-09-27 18:45:00|34928.9|34926.5|34902.4|34900|34932.9|34930.5|34902.4|34900|750
1632768600000|2021-09-27 18:50:00|34902.9|34900.5|34909.9|34907.5|34910.9|34908.5|34898.9|34896.5|411
1632768900000|2021-09-27 18:55:00|34909.4|34907|34907.9|34905.5|34921.9|34919.5|34901.9|34899.5|505
1632769200000|2021-09-27 19:00:00|34907.4|34905|34897.9|34895.5|34911.4|34909|34891.9|34889.5|549
1632769500000|2021-09-27 19:05:00|34897.4|34895|34916.4|34914|34917.4|34915|34892.9|34890.5|473
1632769800000|2021-09-27 19:10:00|34915.9|34913.5|34930.4|34928|34931.9|34929.5|34914.4|34912|581
1632770100000|2021-09-27 19:15:00|34930.9|34928.5|34926.9|34924.5|34933.9|34931.5|34918.4|34916|583
1632770400000|2021-09-27 19:20:00|34926.5|34924.1|34915.5|34913.1|34937|34934.6|34914.5|34912.1|748
1632770700000|2021-09-27 19:25:00|34916|34913.6|34902.5|34900.1|34917|34914.6|34900.5|34898.1|636
1632771000000|2021-09-27 19:30:00|34904|34901.6|34898|34895.6|34916.5|34914.1|34893.5|34891.1|796
1632771300000|2021-09-27 19:35:00|34897.5|34895.1|34905|34902.6|34913.5|34911.1|34893.5|34891.1|616
1632771600000|2021-09-27 19:40:00|34904.5|34902.1|34912.5|34910.1|34915.5|34913.1|34893|34890.6|735
1632771900000|2021-09-27 19:45:00|34913|34910.6|34893.5|34891.1|34915.5|34913.1|34891.5|34889.1|858
1632772200000|2021-09-27 19:50:00|34894|34891.6|34869|34866.6|34897|34894.6|34865.5|34863.1|2225
1632772500000|2021-09-27 19:55:00|34868.5|34866.1|34875|34872.6|34879|34876.6|34855.5|34853.1|3775
1632772800000|2021-09-27 20:00:00|34876.2|34871.4|34871.7|34866.9|34881.2|34876.4|34848.7|34843.9|1667
1632773100000|2021-09-27 20:05:00|34870.2|34865.4|34873.7|34868.9|34876.7|34871.9|34856.7|34851.9|592
1632773400000|2021-09-27 20:10:00|34872.7|34867.9|34885.7|34880.9|34889.2|34884.4|34871.2|34866.4|507
1632773700000|2021-09-27 20:15:00|34886.7|34881.9|34868.2|34863.4|34887.2|34882.4|34868.2|34863.4|94
1632774000000|2021-09-27 20:20:00|34867.7|34862.9|34865.7|34860.9|34871.7|34866.9|34864.2|34859.4|115
1632774300000|2021-09-27 20:25:00|34865.2|34860.4|34874.2|34869.4|34876.2|34871.4|34864.2|34859.4|113
1632774600000|2021-09-27 20:30:00|34874.7|34869.9|34876.7|34871.9|34879.7|34874.9|34871.7|34866.9|90
1632774900000|2021-09-27 20:35:00|34877.2|34872.4|34876.2|34871.4|34880.2|34875.4|34874.7|34869.9|64
1632775200000|2021-09-27 20:40:00|34875.7|34870.9|34875.7|34870.9|34876.2|34871.4|34865.7|34860.9|69
1632775500000|2021-09-27 20:45:00|34875.2|34870.4|34878.2|34873.4|34879.7|34874.9|34867.2|34862.4|73
1632775800000|2021-09-27 20:50:00|34877.7|34872.9|34867.2|34862.4|34877.7|34872.9|34864.7|34859.9|76
1632776100000|2021-09-27 20:55:00|34866.7|34861.9|34870.9|34861.1|34877.7|34872.9|34866.7|34858.9|204
1632776400000|2021-09-27 21:00:00|34871.7|34861.9|34874.3|34864.5|34874.3|34864.5|34870.4|34860.6|0
1632776700000|2021-09-27 21:05:00|34875.5|34865.7|34870.7|34860.9|34876.6|34866.8|34870.7|34860.9|0
1632777000000|2021-09-27 21:10:00|34871.3|34861.5|34864.6|34854.8|34871.7|34861.9|34864.6|34854.8|0
1632777300000|2021-09-27 21:15:00|34866.8|34857|34869.8|34860|34869.8|34860|34865.5|34855.7|0
1632777600000|2021-09-27 21:20:00|34870.7|34860.9|34872.6|34862.8|34872.9|34863.1|34870.5|34860.7|0
1632777900000|2021-09-27 21:25:00|34872.7|34862.9|34870.5|34860.7|34873.3|34863.5|34870.5|34860.7|0
1632778200000|2021-09-27 21:30:00|34870.9|34861.1|34869.7|34859.9|34870.9|34861.1|34869.3|34859.5|0
1632778500000|2021-09-27 21:35:00|34869.2|34859.4|34866.5|34856.7|34871.2|34861.4|34866.5|34856.7|0
1632778800000|2021-09-27 21:40:00|34866.8|34857|34869.2|34859.4|34869.5|34859.7|34866.5|34856.7|0
1632779100000|2021-09-27 21:45:00|34868.9|34859.1|34869.7|34859.9|34869.7|34859.9|34868.9|34859.1|0
1632779400000|2021-09-27 21:50:00|34869.9|34860.1|34873.6|34863.8|34873.6|34863.8|34869.7|34859.9|0
1632779700000|2021-09-27 21:55:00|34873.7|34863.9|34874.5|34864.7|34874.5|34864.7|34872.9|34863.1|0
1632780000000|2021-09-27 22:00:00|34866.2|34861.4|34876.2|34871.4|34884.7|34879.9|34864.7|34859.9|307
1632780300000|2021-09-27 22:05:00|34876.7|34871.9|34871.7|34866.9|34877.7|34872.9|34866.2|34861.4|79
1632780600000|2021-09-27 22:10:00|34872.2|34867.4|34875.7|34870.9|34882.2|34877.4|34872.2|34867.4|43
1632780900000|2021-09-27 22:15:00|34875.2|34870.4|34881.2|34876.4|34882.2|34877.4|34875.2|34870.4|26
1632781200000|2021-09-27 22:20:00|34880.2|34875.4|34874.2|34869.4|34880.2|34875.4|34868.7|34863.9|51
1632781500000|2021-09-27 22:25:00|34873.7|34868.9|34873.7|34868.9|34875.7|34870.9|34869.2|34864.4|48
1632781800000|2021-09-27 22:30:00|34874.2|34869.4|34874.2|34869.4|34881.2|34876.4|34872.2|34867.4|64
1632782100000|2021-09-27 22:35:00|34873.7|34868.9|34875.2|34870.4|34886.2|34881.4|34873.2|34868.4|76
1632782400000|2021-09-27 22:40:00|34874.7|34869.9|34861.2|34856.4|34875.2|34870.4|34861.2|34856.4|86
1632782700000|2021-09-27 22:45:00|34860.7|34855.9|34843.2|34838.4|34860.7|34855.9|34839.7|34834.9|302
1632783000000|2021-09-27 22:50:00|34842.7|34837.9|34844.2|34839.4|34845.2|34840.4|34839.2|34834.4|79
1632783300000|2021-09-27 22:55:00|34844.7|34839.9|34838.7|34833.9|34849.2|34844.4|34838.7|34833.9|66
1632783600000|2021-09-27 23:00:00|34838.2|34833.4|34850.2|34845.4|34852.2|34847.4|34838.2|34833.4|71
1632783900000|2021-09-27 23:05:00|34850.7|34845.9|34859.2|34854.4|34861.7|34856.9|34842.2|34837.4|154
1632784200000|2021-09-27 23:10:00|34860.7|34855.9|34862.7|34857.9|34870.2|34865.4|34858.7|34853.9|76
1632784500000|2021-09-27 23:15:00|34863.2|34858.4|34861.2|34856.4|34864.7|34859.9|34860.7|34855.9|24
1632784800000|2021-09-27 23:20:00|34861.7|34856.9|34858.2|34853.4|34864.2|34859.4|34857.7|34852.9|17
1632785100000|2021-09-27 23:25:00|34857.7|34852.9|34856.2|34851.4|34862.7|34857.9|34851.2|34846.4|50
1632785400000|2021-09-27 23:30:00|34855.7|34850.9|34870.7|34865.9|34874.2|34869.4|34852.2|34847.4|84
1632785700000|2021-09-27 23:35:00|34870.2|34865.4|34876.2|34871.4|34877.2|34872.4|34870.2|34865.4|76
1632786000000|2021-09-27 23:40:00|34876.7|34871.9|34892.7|34887.9|34894.7|34889.9|34876.2|34871.4|144
1632786300000|2021-09-27 23:45:00|34892.2|34887.4|34875.2|34870.4|34892.2|34887.4|34873.7|34868.9|164
1632786600000|2021-09-27 23:50:00|34874.7|34869.9|34885.2|34880.4|34885.7|34880.9|34870.2|34865.4|89
1632786900000|2021-09-27 23:55:00|34884.7|34879.9|34870.2|34865.4|34888.7|34883.9|34867.2|34862.4|93
1632787200000|2021-09-28 00:00:00|34871.2|34866.4|34862.2|34857.4|34873.2|34868.4|34851.7|34846.9|210
1632787500000|2021-09-28 00:05:00|34861.7|34856.9|34871.2|34866.4|34873.7|34868.9|34847.7|34842.9|101
1632787800000|2021-09-28 00:10:00|34870.2|34865.4|34867.2|34862.4|34882.7|34877.9|34864.2|34859.4|77
1632788100000|2021-09-28 00:15:00|34867.7|34862.9|34864.2|34859.4|34878.7|34873.9|34854.7|34849.9|122
1632788400000|2021-09-28 00:20:00|34865.7|34860.9|34847.2|34842.4|34865.7|34860.9|34846.7|34841.9|109
1632788700000|2021-09-28 00:25:00|34846.7|34841.9|34848.7|34843.9|34852.2|34847.4|34838.7|34833.9|214
1632789000000|2021-09-28 00:30:00|34849.2|34844.4|34829.7|34824.9|34851.2|34846.4|34817.2|34812.4|255
1632789300000|2021-09-28 00:35:00|34830.2|34825.4|34823.2|34818.4|34834.2|34829.4|34819.2|34814.4|188
1632789600000|2021-09-28 00:40:00|34822.7|34817.9|34827.2|34822.4|34828.2|34823.4|34815.2|34810.4|161
1632789900000|2021-09-28 00:45:00|34826.7|34821.9|34831.2|34826.4|34831.7|34826.9|34821.7|34816.9|83
1632790200000|2021-09-28 00:50:00|34830.7|34825.9|34828.7|34823.9|34833.7|34828.9|34825.2|34820.4|74
1632790500000|2021-09-28 00:55:00|34829.2|34824.4|34841.2|34836.4|34841.7|34836.9|34828.2|34823.4|73
1632790800000|2021-09-28 01:00:00|34843.7|34838.9|34834.2|34829.4|34844.2|34839.4|34826.2|34821.4|76
1632791100000|2021-09-28 01:05:00|34834.7|34829.9|34834.2|34829.4|34841.2|34836.4|34830.2|34825.4|59
1632791400000|2021-09-28 01:10:00|34833.7|34828.9|34830.2|34825.4|34835.7|34830.9|34826.7|34821.9|81
1632791700000|2021-09-28 01:15:00|34829.7|34824.9|34829.2|34824.4|34831.7|34826.9|34822.2|34817.4|85
1632792000000|2021-09-28 01:20:00|34829.7|34824.9|34819.2|34814.4|34830.2|34825.4|34819.2|34814.4|103
1632792300000|2021-09-28 01:25:00|34818.7|34813.9|34836.2|34831.4|34836.2|34831.4|34816.7|34811.9|74
1632792600000|2021-09-28 01:30:00|34835.7|34830.9|34830.2|34825.4|34841.7|34836.9|34828.2|34823.4|118
1632792900000|2021-09-28 01:35:00|34829.7|34824.9|34847.2|34842.4|34849.2|34844.4|34829.2|34824.4|80
1632793200000|2021-09-28 01:40:00|34847.7|34842.9|34843.2|34838.4|34850.2|34845.4|34837.7|34832.9|82
1632793500000|2021-09-28 01:45:00|34843.7|34838.9|34856.2|34851.4|34858.2|34853.4|34843.2|34838.4|71
1632793800000|2021-09-28 01:50:00|34856.7|34851.9|34874.7|34869.9|34874.7|34869.9|34855.7|34850.9|153
1632794100000|2021-09-28 01:55:00|34876.2|34871.4|34885.2|34880.4|34886.7|34881.9|34869.2|34864.4|199
1632794400000|2021-09-28 02:00:00|34885.7|34880.9|34886.2|34881.4|34893.2|34888.4|34882.7|34877.9|186
1632794700000|2021-09-28 02:05:00|34885.7|34880.9|34898.7|34893.9|34903.2|34898.4|34878.2|34873.4|366
1632795000000|2021-09-28 02:10:00|34898.2|34893.4|34897.2|34892.4|34902.2|34897.4|34890.7|34885.9|124
1632795300000|2021-09-28 02:15:00|34897.7|34892.9|34891.7|34886.9|34898.2|34893.4|34888.2|34883.4|106
1632795600000|2021-09-28 02:20:00|34892.2|34887.4|34893.7|34888.9|34898.2|34893.4|34889.2|34884.4|60
1632795900000|2021-09-28 02:25:00|34894.2|34889.4|34903.7|34898.9|34907.2|34902.4|34893.7|34888.9|122
1632796200000|2021-09-28 02:30:00|34905.2|34900.4|34899.2|34894.4|34905.2|34900.4|34896.2|34891.4|99
1632796500000|2021-09-28 02:35:00|34900.2|34895.4|34899.2|34894.4|34902.2|34897.4|34894.7|34889.9|39
1632796800000|2021-09-28 02:40:00|34898.7|34893.9|34911.7|34906.9|34911.7|34906.9|34893.2|34888.4|107
1632797100000|2021-09-28 02:45:00|34912.2|34907.4|34910.2|34905.4|34912.2|34907.4|34904.2|34899.4|59
1632797400000|2021-09-28 02:50:00|34911.2|34906.4|34916.7|34911.9|34917.7|34912.9|34911.2|34906.4|119
1632797700000|2021-09-28 02:55:00|34916.2|34911.4|34917.2|34912.4|34920.2|34915.4|34908.7|34903.9|131
1632798000000|2021-09-28 03:00:00|34917.7|34912.9|34925.7|34920.9|34930.2|34925.4|34917.7|34912.9|145
1632798300000|2021-09-28 03:05:00|34925.2|34920.4|34924.2|34919.4|34927.7|34922.9|34922.7|34917.9|65
1632798600000|2021-09-28 03:10:00|34924.7|34919.9|34925.7|34920.9|34927.7|34922.9|34921.2|34916.4|43
1632798900000|2021-09-28 03:15:00|34926.2|34921.4|34924.2|34919.4|34933.2|34928.4|34920.7|34915.9|101
1632799200000|2021-09-28 03:20:00|34925.7|34920.9|34918.2|34913.4|34925.7|34920.9|34917.2|34912.4|87
1632799500000|2021-09-28 03:25:00|34918.7|34913.9|34919.2|34914.4|34921.2|34916.4|34913.7|34908.9|69
1632799800000|2021-09-28 03:30:00|34918.2|34913.4|34919.2|34914.4|34923.7|34918.9|34915.7|34910.9|75
1632800100000|2021-09-28 03:35:00|34919.7|34914.9|34908.7|34903.9|34922.2|34917.4|34905.2|34900.4|135
1632800400000|2021-09-28 03:40:00|34908.2|34903.4|34913.2|34908.4|34913.7|34908.9|34906.2|34901.4|55
1632800700000|2021-09-28 03:45:00|34912.7|34907.9|34913.2|34908.4|34918.2|34913.4|34912.2|34907.4|90
1632801000000|2021-09-28 03:50:00|34913.7|34908.9|34905.2|34900.4|34916.7|34911.9|34901.2|34896.4|132
1632801300000|2021-09-28 03:55:00|34904.7|34899.9|34900.2|34895.4|34908.2|34903.4|34896.2|34891.4|112
1632801600000|2021-09-28 04:00:00|34899.7|34894.9|34900.2|34895.4|34907.2|34902.4|34899.2|34894.4|97
1632801900000|2021-09-28 04:05:00|34900.7|34895.9|34898.2|34893.4|34907.2|34902.4|34897.7|34892.9|97
1632802200000|2021-09-28 04:10:00|34898.7|34893.9|34909.2|34904.4|34911.7|34906.9|34892.2|34887.4|125
1632802500000|2021-09-28 04:15:00|34909.7|34904.9|34915.7|34910.9|34915.7|34910.9|34908.2|34903.4|54
1632802800000|2021-09-28 04:20:00|34914.7|34909.9|34913.7|34908.9|34916.7|34911.9|34912.7|34907.9|48
1632803100000|2021-09-28 04:25:00|34914.2|34909.4|34914.7|34909.9|34918.7|34913.9|34912.7|34907.9|56
1632803400000|2021-09-28 04:30:00|34913.7|34908.9|34905.2|34900.4|34914.7|34909.9|34899.2|34894.4|75
1632803700000|2021-09-28 04:35:00|34905.7|34900.9|34919.7|34914.9|34920.7|34915.9|34900.7|34895.9|71
1632804000000|2021-09-28 04:40:00|34920.7|34915.9|34925.2|34920.4|34928.7|34923.9|34918.7|34913.9|205
1632804300000|2021-09-28 04:45:00|34924.7|34919.9|34928.2|34923.4|34932.2|34927.4|34922.7|34917.9|91
1632804600000|2021-09-28 04:50:00|34928.7|34923.9|34925.2|34920.4|34928.7|34923.9|34921.2|34916.4|52
1632804900000|2021-09-28 04:55:00|34925.7|34920.9|34929.7|34924.9|34931.7|34926.9|34920.7|34915.9|73
1632805200000|2021-09-28 05:00:00|34930.2|34925.4|34912.2|34907.4|34933.7|34928.9|34907.7|34902.9|111
1632805500000|2021-09-28 05:05:00|34911.7|34906.9|34930.2|34925.4|34930.2|34925.4|34911.2|34906.4|75
1632805800000|2021-09-28 05:10:00|34929.7|34924.9|34931.2|34926.4|34932.2|34927.4|34922.2|34917.4|77
1632806100000|2021-09-28 05:15:00|34930.2|34925.4|34931.2|34926.4|34937.2|34932.4|34928.2|34923.4|140
1632806400000|2021-09-28 05:20:00|34931.7|34926.9|34927.2|34922.4|34933.7|34928.9|34920.7|34915.9|200
1632806700000|2021-09-28 05:25:00|34926.7|34921.9|34931.7|34926.9|34933.2|34928.4|34925.2|34920.4|63
1632807000000|2021-09-28 05:30:00|34932.2|34927.4|34937.2|34932.4|34939.2|34934.4|34923.2|34918.4|164
1632807300000|2021-09-28 05:35:00|34937.7|34932.9|34933.2|34928.4|34938.2|34933.4|34929.7|34924.9|32
1632807600000|2021-09-28 05:40:00|34932.7|34927.9|34924.7|34919.9|34941.2|34936.4|34920.2|34915.4|130
1632807900000|2021-09-28 05:45:00|34925.2|34920.4|34949.7|34944.9|34950.2|34945.4|34923.2|34918.4|146
1632808200000|2021-09-28 05:50:00|34948.7|34943.9|34955.2|34950.4|34959.7|34954.9|34944.2|34939.4|199
1632808500000|2021-09-28 05:55:00|34955.7|34950.9|34982.2|34977.4|34984.2|34979.4|34955.7|34950.9|443
1632808800000|2021-09-28 06:00:00|34981.6|34978|34968.6|34965|34983.6|34980|34964.6|34961|400
1632809100000|2021-09-28 06:05:00|34968.1|34964.5|34948.6|34945|34971.1|34967.5|34944.6|34941|198
1632809400000|2021-09-28 06:10:00|34949.1|34945.5|34942.6|34939|34951.6|34948|34933.1|34929.5|324
1632809700000|2021-09-28 06:15:00|34942.1|34938.5|34938.6|34935|34955.6|34952|34938.6|34935|256
1632810000000|2021-09-28 06:20:00|34937.6|34934|34907.6|34904|34937.6|34934|34904.1|34900.5|472
1632810300000|2021-09-28 06:25:00|34907.1|34903.5|34901.6|34898|34912.6|34909|34898.6|34895|270
1632810600000|2021-09-28 06:30:00|34901.1|34897.5|34892.6|34889|34901.1|34897.5|34881.1|34877.5|387
1632810900000|2021-09-28 06:35:00|34892.1|34888.5|34896.1|34892.5|34899.6|34896|34887.6|34884|310
1632811200000|2021-09-28 06:40:00|34896.6|34893|34895.6|34892|34908.6|34905|34894.1|34890.5|257
1632811500000|2021-09-28 06:45:00|34896.1|34892.5|34897.6|34894|34906.6|34903|34889.6|34886|176
1632811800000|2021-09-28 06:50:00|34897.1|34893.5|34889.6|34886|34901.6|34898|34885.6|34882|166
1632812100000|2021-09-28 06:55:00|34890.1|34886.5|34852.1|34848.5|34890.1|34886.5|34847.6|34844|616
1632812400000|2021-09-28 07:00:00|34852.6|34849|34861.6|34858|34884.1|34880.5|34852.1|34848.5|764
1632812700000|2021-09-28 07:05:00|34861.1|34857.5|34866.6|34863|34878.6|34875|34848.6|34845|625
1632813000000|2021-09-28 07:10:00|34866.1|34862.5|34837.6|34834|34866.6|34863|34833.6|34830|581
1632813300000|2021-09-28 07:15:00|34836.1|34832.5|34820.6|34817|34855.1|34851.5|34810.1|34806.5|810
1632813600000|2021-09-28 07:20:00|34820.1|34816.5|34813.6|34810|34826.1|34822.5|34787.1|34783.5|1236
1632813900000|2021-09-28 07:25:00|34812.1|34808.5|34765.6|34762|34812.6|34809|34764.6|34761|1235
1632814200000|2021-09-28 07:30:00|34762.1|34758.5|34788.6|34785|34792.6|34789|34743.1|34739.5|1031
1632814500000|2021-09-28 07:35:00|34788.1|34784.5|34804.1|34800.5|34804.1|34800.5|34766.6|34763|609
1632814800000|2021-09-28 07:40:00|34804.6|34801|34769.6|34766|34804.6|34801|34768.6|34765|571
1632815100000|2021-09-28 07:45:00|34769.1|34765.5|34755.1|34751.5|34784.6|34781|34751.1|34747.5|614
1632815400000|2021-09-28 07:50:00|34754.6|34751|34772.6|34769|34776.6|34773|34744.6|34741|612
1632815700000|2021-09-28 07:55:00|34773.1|34769.5|34772.6|34769|34782.1|34778.5|34755.6|34752|382
1632816000000|2021-09-28 08:00:00|34773.1|34769.5|34748.1|34744.5|34777.6|34774|34745.6|34742|617
1632816300000|2021-09-28 08:05:00|34747.6|34744|34738.6|34735|34765.6|34762|34737.1|34733.5|654
1632816600000|2021-09-28 08:10:00|34737.6|34734|34736.6|34733|34746.6|34743|34707.1|34703.5|1055
1632816900000|2021-09-28 08:15:00|34737.1|34733.5|34733.6|34730|34738.1|34734.5|34711.6|34708|591
1632817200000|2021-09-28 08:20:00|34734.1|34730.5|34740.6|34737|34743.1|34739.5|34721.6|34718|481
1632817500000|2021-09-28 08:25:00|34741.1|34737.5|34745.1|34741.5|34753.6|34750|34734.6|34731|445
1632817800000|2021-09-28 08:30:00|34745.6|34742|34755.6|34752|34774.1|34770.5|34745.6|34742|886
1632818100000|2021-09-28 08:35:00|34756.1|34752.5|34746.6|34743|34759.1|34755.5|34739.1|34735.5|299
1632818400000|2021-09-28 08:40:00|34746.1|34742.5|34738.6|34735|34762.6|34759|34737.1|34733.5|356
1632818700000|2021-09-28 08:45:00|34738.1|34734.5|34751.6|34748|34754.1|34750.5|34737.1|34733.5|214
1632819000000|2021-09-28 08:50:00|34752.1|34748.5|34766.1|34762.5|34772.1|34768.5|34752.1|34748.5|340
1632819300000|2021-09-28 08:55:00|34765.6|34762|34775.1|34771.5|34776.1|34772.5|34751.6|34748|385
1632819600000|2021-09-28 09:00:00|34776.6|34773|34771.6|34768|34778.1|34774.5|34757.1|34753.5|439
1632819900000|2021-09-28 09:05:00|34770.6|34767|34780.6|34777|34783.1|34779.5|34757.1|34753.5|357
1632820200000|2021-09-28 09:10:00|34782.6|34779|34779.6|34776|34784.1|34780.5|34770.1|34766.5|241
1632820500000|2021-09-28 09:15:00|34780.1|34776.5|34783.6|34780|34790.1|34786.5|34778.6|34775|354
1632820800000|2021-09-28 09:20:00|34783.1|34779.5|34777.6|34774|34787.6|34784|34774.6|34771|259
1632821100000|2021-09-28 09:25:00|34777.1|34773.5|34784.6|34781|34786.6|34783|34772.6|34769|194
1632821400000|2021-09-28 09:30:00|34784.1|34780.5|34757.6|34754|34787.1|34783.5|34757.6|34754|382
1632821700000|2021-09-28 09:35:00|34758.6|34755|34752.6|34749|34768.1|34764.5|34747.6|34744|389
1632822000000|2021-09-28 09:40:00|34752.1|34748.5|34768.6|34765|34784.1|34780.5|34750.6|34747|295
1632822300000|2021-09-28 09:45:00|34769.1|34765.5|34763.6|34760|34769.6|34766|34756.1|34752.5|145
1632822600000|2021-09-28 09:50:00|34763.1|34759.5|34724.6|34721|34771.6|34768|34723.1|34719.5|670
1632822900000|2021-09-28 09:55:00|34724.1|34720.5|34704.1|34700.5|34729.1|34725.5|34677.6|34674|1619
1632823200000|2021-09-28 10:00:00|34703.6|34700|34692.6|34689|34707.6|34704|34681.6|34678|920
1632823500000|2021-09-28 10:05:00|34693.1|34689.5|34692.1|34688.5|34696.6|34693|34677.6|34674|655
1632823800000|2021-09-28 10:10:00|34692.6|34689|34695.6|34692|34700.6|34697|34676.1|34672.5|678
1632824100000|2021-09-28 10:15:00|34696.1|34692.5|34701.6|34698|34708.6|34705|34666.6|34663|821
1632824400000|2021-09-28 10:20:00|34702.1|34698.5|34724.6|34721|34725.1|34721.5|34700.1|34696.5|585
1632824700000|2021-09-28 10:25:00|34724.1|34720.5|34715.6|34712|34727.6|34724|34707.1|34703.5|380
1632825000000|2021-09-28 10:30:00|34715.1|34711.5|34741.6|34738|34742.6|34739|34708.6|34705|750
1632825300000|2021-09-28 10:35:00|34740.6|34737|34733.1|34729.5|34744.1|34740.5|34725.6|34722|471
1632825600000|2021-09-28 10:40:00|34732.6|34729|34745.6|34742|34751.6|34748|34732.6|34729|472
1632825900000|2021-09-28 10:45:00|34744.6|34741|34759.6|34756|34761.1|34757.5|34741.6|34738|320
1632826200000|2021-09-28 10:50:00|34759.1|34755.5|34746.6|34743|34762.6|34759|34728.6|34725|734
1632826500000|2021-09-28 10:55:00|34746.1|34742.5|34726.1|34722.5|34756.6|34753|34725.1|34721.5|510
1632826800000|2021-09-28 11:00:00|34726.6|34723|34742.6|34739|34753.1|34749.5|34726.6|34723|704
1632827100000|2021-09-28 11:05:00|34742.1|34738.5|34718.6|34715|34742.1|34738.5|34712.6|34709|427
1632827400000|2021-09-28 11:10:00|34718.1|34714.5|34715.6|34712|34724.1|34720.5|34687.1|34683.5|608
1632827700000|2021-09-28 11:15:00|34715.1|34711.5|34727.6|34724|34734.1|34730.5|34706.6|34703|506
1632828000000|2021-09-28 11:20:00|34727.1|34723.5|34691.6|34688|34738.1|34734.5|34691.1|34687.5|862
1632828300000|2021-09-28 11:25:00|34692.1|34688.5|34716.6|34713|34718.6|34715|34687.6|34684|635
1632828600000|2021-09-28 11:30:00|34716.1|34712.5|34726.6|34723|34748.1|34744.5|34711.6|34708|553
1632828900000|2021-09-28 11:35:00|34726.1|34722.5|34737.6|34734|34743.1|34739.5|34716.6|34713|465
1632829200000|2021-09-28 11:40:00|34737.1|34733.5|34753.1|34749.5|34757.6|34754|34737.1|34733.5|457
1632829500000|2021-09-28 11:45:00|34752.6|34749|34762.6|34759|34782.6|34779|34751.6|34748|1107
1632829800000|2021-09-28 11:50:00|34763.1|34759.5|34757.6|34754|34781.1|34777.5|34754.1|34750.5|712
1632830100000|2021-09-28 11:55:00|34757.1|34753.5|34758.6|34755|34777.1|34773.5|34750.6|34747|553
1632830400000|2021-09-28 12:00:00|34758.1|34754.5|34753.6|34750|34765.1|34761.5|34747.6|34744|708
1632830700000|2021-09-28 12:05:00|34754.1|34750.5|34746.6|34743|34761.1|34757.5|34734.6|34731|758
1632831000000|2021-09-28 12:10:00|34747.1|34743.5|34746.6|34743|34767.6|34764|34738.6|34735|543
1632831300000|2021-09-28 12:15:00|34747.1|34743.5|34756.6|34753|34765.1|34761.5|34746.6|34743|281
1632831600000|2021-09-28 12:20:00|34757.1|34753.5|34745.1|34741.5|34762.6|34759|34742.1|34738.5|257
1632831900000|2021-09-28 12:25:00|34744.6|34741|34738.6|34735|34746.6|34743|34732.1|34728.5|383
1632832200000|2021-09-28 12:30:00|34739.1|34735.5|34723.6|34720|34751.6|34748|34723.1|34719.5|458
1632832500000|2021-09-28 12:35:00|34722.1|34718.5|34714.6|34711|34727.1|34723.5|34713.1|34709.5|476
1632832800000|2021-09-28 12:40:00|34715.1|34711.5|34700.6|34697|34719.1|34715.5|34696.6|34693|608
1632833100000|2021-09-28 12:45:00|34700.1|34696.5|34708.1|34704.5|34716.1|34712.5|34689.1|34685.5|527
1632833400000|2021-09-28 12:50:00|34707.6|34704|34694.1|34690.5|34708.1|34704.5|34690.6|34687|442
1632833700000|2021-09-28 12:55:00|34694.6|34691|34705.6|34702|34716.6|34713|34692.1|34688.5|491
1632834000000|2021-09-28 13:00:00|34704.1|34700.5|34716.1|34712.5|34721.1|34717.5|34699.6|34696|714
1632834300000|2021-09-28 13:05:00|34715.6|34712|34725.6|34722|34739.1|34735.5|34705.6|34702|771
1632834600000|2021-09-28 13:10:00|34725.1|34721.5|34760.6|34757|34766.6|34763|34718.6|34715|759
1632834900000|2021-09-28 13:15:00|34760.1|34756.5|34764.6|34761|34768.6|34765|34749.6|34746|514
1632835200000|2021-09-28 13:20:00|34765.1|34761.5|34774.6|34771|34804.1|34800.5|34761.6|34758|1441
1632835500000|2021-09-28 13:25:00|34774.1|34770.5|34747.1|34743.5|34777.6|34774|34745.6|34742|1847
1632835800000|2021-09-28 13:30:00|34746.5|34744.1|34758|34755.6|34793|34790.6|34709|34706.6|8859
1632836100000|2021-09-28 13:35:00|34758.5|34756.1|34774|34771.6|34794.5|34792.1|34736|34733.6|4267
1632836400000|2021-09-28 13:40:00|34774.5|34772.1|34744|34741.6|34790|34787.6|34743|34740.6|4122
1632836700000|2021-09-28 13:45:00|34742.5|34740.1|34651|34648.6|34755|34752.6|34643.5|34641.1|5765
1632837000000|2021-09-28 13:50:00|34651.5|34649.1|34611|34608.6|34654.5|34652.1|34572.5|34570.1|5819
1632837300000|2021-09-28 13:55:00|34612|34609.6|34620.5|34618.1|34637.5|34635.1|34586.5|34584.1|2634
1632837600000|2021-09-28 14:00:00|34617|34614.6|34537|34534.6|34617|34614.6|34499|34496.6|6195
1632837900000|2021-09-28 14:05:00|34537.5|34535.1|34506|34503.6|34562|34559.6|34494|34491.6|4417
1632838200000|2021-09-28 14:10:00|34505.5|34503.1|34513.7|34511.3|34526.5|34524.1|34494.5|34492.1|3152
1632838500000|2021-09-28 14:15:00|34511.2|34508.8|34473.2|34470.8|34526.7|34524.3|34465.2|34462.8|5182
1632838800000|2021-09-28 14:20:00|34472.7|34470.3|34464.7|34462.3|34475.7|34473.3|34423.2|34420.8|4551
1632839100000|2021-09-28 14:25:00|34464.2|34461.8|34483.2|34480.8|34487.7|34485.3|34424.2|34421.8|3392
1632839400000|2021-09-28 14:30:00|34483.7|34481.3|34450.7|34448.3|34505.2|34502.8|34426.2|34423.8|4626
1632839700000|2021-09-28 14:35:00|34450.2|34447.8|34525.7|34523.3|34539.7|34537.3|34405.2|34402.8|4933
1632840000000|2021-09-28 14:40:00|34525.2|34522.8|34546.2|34543.8|34556.7|34554.3|34510.2|34507.8|2964
1632840300000|2021-09-28 14:45:00|34546.7|34544.3|34533.7|34531.3|34577.2|34574.8|34521.2|34518.8|3256
1632840600000|2021-09-28 14:50:00|34533.2|34530.8|34493.7|34491.3|34544.7|34542.3|34489.7|34487.3|2975
1632840900000|2021-09-28 14:55:00|34495.2|34492.8|34501.2|34498.8|34514.7|34512.3|34463.2|34460.8|2604
1632841200000|2021-09-28 15:00:00|34499.7|34497.3|34448.7|34446.3|34532.7|34530.3|34445.7|34443.3|3619
1632841500000|2021-09-28 15:05:00|34448.2|34445.8|34414.7|34412.3|34482.2|34479.8|34413.7|34411.3|3438
1632841800000|2021-09-28 15:10:00|34414.2|34411.8|34401.7|34399.3|34434.7|34432.3|34394.2|34391.8|2843
1632842100000|2021-09-28 15:15:00|34401.2|34398.8|34412.2|34409.8|34423.2|34420.8|34355.7|34353.3|3828
1632842400000|2021-09-28 15:20:00|34412.7|34410.3|34428.2|34425.8|34456.7|34454.3|34402.7|34400.3|3161
1632842700000|2021-09-28 15:25:00|34428.7|34426.3|34428.2|34425.8|34455.7|34453.3|34413.2|34410.8|2633
1632843000000|2021-09-28 15:30:00|34428.7|34426.3|34435.7|34433.3|34456.7|34454.3|34392.2|34389.8|2832
1632843300000|2021-09-28 15:35:00|34435.2|34432.8|34440.7|34438.3|34453.7|34451.3|34412.2|34409.8|2366
1632843600000|2021-09-28 15:40:00|34440.2|34437.8|34395.7|34393.3|34448.7|34446.3|34384.2|34381.8|2263
1632843900000|2021-09-28 15:45:00|34395.2|34392.8|34390.7|34388.3|34412.7|34410.3|34373.2|34370.8|2295
1632844200000|2021-09-28 15:50:00|34390.2|34387.8|34399.2|34396.8|34400.2|34397.8|34352.2|34349.8|2351
1632844500000|2021-09-28 15:55:00|34398.7|34396.3|34392.7|34390.3|34403.2|34400.8|34375.7|34373.3|1971
1632844800000|2021-09-28 16:00:00|34391.7|34389.3|34352.7|34350.3|34391.7|34389.3|34339.7|34337.3|2000
1632845100000|2021-09-28 16:05:00|34352.2|34349.8|34363.2|34360.8|34379.2|34376.8|34331.2|34328.8|2264
1632845400000|2021-09-28 16:10:00|34363.7|34361.3|34399.2|34396.8|34419.7|34417.3|34350.2|34347.8|2290
1632845700000|2021-09-28 16:15:00|34401.2|34398.8|34394.2|34391.8|34422.2|34419.8|34385.7|34383.3|1995
1632846000000|2021-09-28 16:20:00|34393.7|34391.3|34398.7|34396.3|34413.2|34410.8|34371.7|34369.3|2024
1632846300000|2021-09-28 16:25:00|34399.2|34396.8|34395.2|34392.8|34420.7|34418.3|34391.2|34388.8|1603
1632846600000|2021-09-28 16:30:00|34394.2|34391.8|34362.2|34359.8|34394.2|34391.8|34344.7|34342.3|1517
1632846900000|2021-09-28 16:35:00|34360.7|34358.3|34351.7|34349.3|34362.2|34359.8|34338.2|34335.8|1518
1632847200000|2021-09-28 16:40:00|34352.2|34349.8|34306.2|34303.8|34353.2|34350.8|34300.2|34297.8|2252
1632847500000|2021-09-28 16:45:00|34305.2|34302.8|34299.7|34297.3|34316.2|34313.8|34293.2|34290.8|2013
1632847800000|2021-09-28 16:50:00|34299.2|34296.8|34304.2|34301.8|34336.2|34333.8|34277.2|34274.8|2815
1632848100000|2021-09-28 16:55:00|34304.7|34302.3|34298.2|34295.8|34324.2|34321.8|34277.7|34275.3|1866
1632848400000|2021-09-28 17:00:00|34297.7|34295.3|34291.7|34289.3|34310.2|34307.8|34260.7|34258.3|2028
1632848700000|2021-09-28 17:05:00|34289.7|34287.3|34298.4|34296|34320.2|34317.8|34259.7|34257.3|1833
1632849000000|2021-09-28 17:10:00|34297.9|34295.5|34315.9|34313.5|34320.4|34318|34281.4|34279|1621
1632849300000|2021-09-28 17:15:00|34315.4|34313|34328.9|34326.5|34331.9|34329.5|34305.4|34303|1771
1632849600000|2021-09-28 17:20:00|34329.4|34327|34345.9|34343.5|34345.9|34343.5|34321.9|34319.5|1295
1632849900000|2021-09-28 17:25:00|34346.4|34344|34358.9|34356.5|34387.9|34385.5|34346.4|34344|1724
1632850200000|2021-09-28 17:30:00|34359.4|34357|34327.9|34325.5|34359.4|34357|34321.4|34319|1416
1632850500000|2021-09-28 17:35:00|34328.4|34326|34340.9|34338.5|34343.9|34341.5|34318.9|34316.5|1255
1632850800000|2021-09-28 17:40:00|34341.4|34339|34327.9|34325.5|34376.9|34374.5|34325.4|34323|1282
1632851100000|2021-09-28 17:45:00|34327.4|34325|34324.4|34322|34349.9|34347.5|34305.4|34303|1428
1632851400000|2021-09-28 17:50:00|34324.9|34322.5|34307.9|34305.5|34331.4|34329|34304.9|34302.5|783
1632851700000|2021-09-28 17:55:00|34307.4|34305|34297.9|34295.5|34319.4|34317|34296.4|34294|766
1632852000000|2021-09-28 18:00:00|34298.4|34296|34301.9|34299.5|34315.9|34313.5|34283.9|34281.5|1220
1632852300000|2021-09-28 18:05:00|34302.4|34300|34297.9|34295.5|34321.9|34319.5|34285.4|34283|843
1632852600000|2021-09-28 18:10:00|34297.4|34295|34269.9|34267.5|34297.9|34295.5|34252.4|34250|1789
1632852900000|2021-09-28 18:15:00|34270.9|34268.5|34345.9|34343.5|34347.9|34345.5|34270.9|34268.5|1637
1632853200000|2021-09-28 18:20:00|34345.4|34343|34379.9|34377.5|34384.9|34382.5|34338.9|34336.5|1453
1632853500000|2021-09-28 18:25:00|34380.4|34378|34405.9|34403.5|34411.4|34409|34362.4|34360|1752
1632853800000|2021-09-28 18:30:00|34404.9|34402.5|34365.9|34363.5|34405.9|34403.5|34356.9|34354.5|1352
1632854100000|2021-09-28 18:35:00|34364.9|34362.5|34365.9|34363.5|34377.9|34375.5|34338.9|34336.5|1583
1632854400000|2021-09-28 18:40:00|34365.4|34363|34426.9|34424.5|34427.9|34425.5|34363.4|34361|1789
1632854700000|2021-09-28 18:45:00|34426.4|34424|34462.9|34460.5|34478.9|34476.5|34422.9|34420.5|2824
1632855000000|2021-09-28 18:50:00|34462.4|34460|34437.9|34435.5|34477.9|34475.5|34436.4|34434|1687
1632855300000|2021-09-28 18:55:00|34437.4|34435|34452.9|34450.5|34473.4|34471|34437.4|34435|2223
1632855600000|2021-09-28 19:00:00|34449.4|34447|34481.4|34479|34493.4|34491|34440.4|34438|2882
1632855900000|2021-09-28 19:05:00|34480.9|34478.5|34498.4|34496|34522.4|34520|34467.4|34465|2362
1632856200000|2021-09-28 19:10:00|34498.9|34496.5|34484.9|34482.5|34510.4|34508|34482.4|34480|1278
1632856500000|2021-09-28 19:15:00|34485.9|34483.5|34456.4|34454|34507.4|34505|34456.4|34454|2155
1632856800000|2021-09-28 19:20:00|34457.9|34455.5|34417.4|34415|34486.9|34484.5|34413.4|34411|2290
1632857100000|2021-09-28 19:25:00|34416.4|34414|34367.9|34365.5|34418.4|34416|34367.4|34365|2339
1632857400000|2021-09-28 19:30:00|34368.9|34366.5|34370.4|34368|34396.4|34394|34354.4|34352|1729
1632857700000|2021-09-28 19:35:00|34369.9|34367.5|34369.9|34367.5|34427.4|34425|34355.9|34353.5|2423
1632858000000|2021-09-28 19:40:00|34368.9|34366.5|34379.2|34376.8|34429.9|34427.5|34360.4|34358|2045
1632858300000|2021-09-28 19:45:00|34381.2|34378.8|34295.2|34292.8|34402.2|34399.8|34292.7|34290.3|2754
1632858600000|2021-09-28 19:50:00|34294.7|34292.3|34311.7|34309.3|34330.2|34327.8|34259.7|34257.3|3975
1632858900000|2021-09-28 19:55:00|34313.2|34310.8|34311.2|34308.8|34343.2|34340.8|34281.2|34278.8|7009
1632859200000|2021-09-28 20:00:00|34310.2|34307.8|34364.9|34360.1|34366.4|34361.6|34310.2|34306.6|2409
1632859500000|2021-09-28 20:05:00|34364.4|34359.6|34345.9|34341.1|34369.9|34365.1|34318.4|34313.6|1109
1632859800000|2021-09-28 20:10:00|34345.4|34340.6|34350.9|34346.1|34355.9|34351.1|34328.4|34323.6|815
1632860100000|2021-09-28 20:15:00|34351.4|34346.6|34337.9|34333.1|34357.4|34352.6|34320.9|34316.1|291
1632860400000|2021-09-28 20:20:00|34338.4|34333.6|34325.9|34321.1|34345.4|34340.6|34325.9|34321.1|152
1632860700000|2021-09-28 20:25:00|34325.4|34320.6|34343.4|34338.6|34352.9|34348.1|34319.9|34315.1|631
1632861000000|2021-09-28 20:30:00|34342.4|34337.6|34338.4|34333.6|34352.9|34348.1|34332.4|34327.6|255
1632861300000|2021-09-28 20:35:00|34338.9|34334.1|34357.9|34353.1|34363.4|34358.6|34337.9|34333.1|397
1632861600000|2021-09-28 20:40:00|34358.4|34353.6|34367.4|34362.6|34369.9|34365.1|34341.9|34337.1|312
1632861900000|2021-09-28 20:45:00|34367.9|34363.1|34384.4|34379.6|34390.9|34386.1|34367.9|34363.1|296
1632862200000|2021-09-28 20:50:00|34385.4|34380.6|34377.4|34372.6|34387.4|34382.6|34361.9|34357.1|134
1632862500000|2021-09-28 20:55:00|34377.9|34373.1|34354|34344.2|34382.9|34378.1|34347.9|34343.1|368
1632862800000|2021-09-28 21:00:00|34354.1|34344.3|34353.7|34343.9|34356.3|34346.5|34350.6|34340.8|0
1632863100000|2021-09-28 21:05:00|34353.8|34344|34355.9|34346.1|34357.6|34347.8|34351.8|34342|0
1632863400000|2021-09-28 21:10:00|34356.5|34346.7|34358.5|34348.7|34359.6|34349.8|34356.5|34346.7|0
1632863700000|2021-09-28 21:15:00|34359|34349.2|34359.8|34350|34361.7|34351.9|34358.6|34348.8|0
1632864000000|2021-09-28 21:20:00|34359.1|34349.3|34363.2|34353.4|34364.6|34354.8|34359.1|34349.3|0
1632864300000|2021-09-28 21:25:00|34363.4|34353.6|34361|34351.2|34363.7|34353.9|34361|34351.2|0
1632864600000|2021-09-28 21:30:00|34359|34349.2|34345.8|34336|34359|34349.2|34345.2|34335.4|0
1632864900000|2021-09-28 21:35:00|34344.4|34334.6|34340.9|34331.1|34344.4|34334.6|34339.8|34330|0
1632865200000|2021-09-28 21:40:00|34340.6|34330.8|34341.3|34331.5|34343.9|34334.1|34340.6|34330.8|0
1632865500000|2021-09-28 21:45:00|34341|34331.2|34335.3|34325.5|34341.6|34331.8|34333.1|34323.3|0
1632865800000|2021-09-28 21:50:00|34335.6|34325.8|34334.5|34324.7|34337.1|34327.3|34334.5|34324.7|0
1632866100000|2021-09-28 21:55:00|34332.6|34322.8|34338|34328.2|34340|34330.2|34332|34322.2|0
1632866400000|2021-09-28 22:00:00|34374.4|34369.6|34371.9|34367.1|34398.4|34393.6|34363.4|34358.6|382
1632866700000|2021-09-28 22:05:00|34372.4|34367.6|34375.4|34370.6|34383.9|34379.1|34367.9|34363.1|226
1632867000000|2021-09-28 22:10:00|34374.9|34370.1|34378.4|34373.6|34386.9|34382.1|34373.4|34368.6|93
1632867300000|2021-09-28 22:15:00|34378.9|34374.1|34379.4|34374.6|34387.4|34382.6|34378.9|34374.1|48
1632867600000|2021-09-28 22:20:00|34379.9|34375.1|34372.4|34367.6|34387.4|34382.6|34370.9|34366.1|77
1632867900000|2021-09-28 22:25:00|34372.9|34368.1|34368.9|34364.1|34376.9|34372.1|34363.4|34358.6|79
1632868200000|2021-09-28 22:30:00|34369.4|34364.6|34395.4|34390.6|34399.9|34395.1|34369.4|34364.6|185
1632868500000|2021-09-28 22:35:00|34394.9|34390.1|34373.9|34369.1|34400.9|34396.1|34373.9|34369.1|216
1632868800000|2021-09-28 22:40:00|34372.9|34368.1|34360.9|34356.1|34379.9|34375.1|34348.9|34344.1|283
1632869100000|2021-09-28 22:45:00|34361.4|34356.6|34397.9|34393.1|34399.4|34394.6|34358.4|34353.6|195
1632869400000|2021-09-28 22:50:00|34396.9|34392.1|34390.4|34385.6|34396.9|34392.1|34378.4|34373.6|254
1632869700000|2021-09-28 22:55:00|34388.9|34384.1|34394.9|34390.1|34400.9|34396.1|34388.9|34384.1|119
1632870000000|2021-09-28 23:00:00|34394.4|34389.6|34395.9|34391.1|34404.9|34400.1|34371.4|34366.6|379
1632870300000|2021-09-28 23:05:00|34396.4|34391.6|34392.4|34387.6|34399.4|34394.6|34389.9|34385.1|58
1632870600000|2021-09-28 23:10:00|34393.9|34389.1|34396.9|34392.1|34398.9|34394.1|34374.9|34370.1|188
1632870900000|2021-09-28 23:15:00|34398.9|34394.1|34395.4|34390.6|34405.9|34401.1|34392.4|34387.6|85
1632871200000|2021-09-28 23:20:00|34395.9|34391.1|34388.4|34383.6|34401.9|34397.1|34381.4|34376.6|48
1632871500000|2021-09-28 23:25:00|34387.4|34382.6|34384.4|34379.6|34389.4|34384.6|34378.4|34373.6|44
1632871800000|2021-09-28 23:30:00|34383.9|34379.1|34362.9|34358.1|34383.9|34379.1|34352.4|34347.6|325
1632872100000|2021-09-28 23:35:00|34361.4|34356.6|34358.9|34354.1|34362.4|34357.6|34336.4|34331.6|529
1632872400000|2021-09-28 23:40:00|34358.4|34353.6|34364.9|34360.1|34366.4|34361.6|34357.4|34352.6|41
1632872700000|2021-09-28 23:45:00|34365.4|34360.6|34380.9|34376.1|34382.9|34378.1|34365.4|34360.6|181
1632873000000|2021-09-28 23:50:00|34380.4|34375.6|34394.9|34390.1|34401.4|34396.6|34377.9|34373.1|134
1632873300000|2021-09-28 23:55:00|34394.4|34389.6|34414.9|34410.1|34417.4|34412.6|34394.4|34389.6|225
1632873600000|2021-09-29 00:00:00|34414.4|34409.6|34436.9|34432.1|34440.4|34435.6|34407.4|34402.6|487
1632873900000|2021-09-29 00:05:00|34436.4|34431.6|34439.4|34434.6|34458.9|34454.1|34435.4|34430.6|436
1632874200000|2021-09-29 00:10:00|34439.9|34435.1|34420.4|34415.6|34442.4|34437.6|34408.4|34403.6|994
1632874500000|2021-09-29 00:15:00|34419.9|34415.1|34437.9|34433.1|34444.9|34440.1|34410.4|34405.6|472
1632874800000|2021-09-29 00:20:00|34437.4|34432.6|34437.4|34432.6|34453.4|34448.6|34433.4|34428.6|255
1632875100000|2021-09-29 00:25:00|34434.4|34429.6|34456.9|34452.1|34461.9|34457.1|34421.4|34416.6|410
1632875400000|2021-09-29 00:30:00|34455.9|34451.1|34461.9|34457.1|34472.4|34467.6|34452.9|34448.1|330
1632875700000|2021-09-29 00:35:00|34461.4|34456.6|34473.9|34469.1|34486.9|34482.1|34461.4|34456.6|563
1632876000000|2021-09-29 00:40:00|34474.9|34470.1|34464.4|34459.6|34482.9|34478.1|34461.4|34456.6|204
1632876300000|2021-09-29 00:45:00|34463.4|34458.6|34456.4|34451.6|34472.9|34468.1|34456.4|34451.6|278
1632876600000|2021-09-29 00:50:00|34455.9|34451.1|34455.9|34451.1|34459.9|34455.1|34436.4|34431.6|692
1632876900000|2021-09-29 00:55:00|34455.4|34450.6|34458.9|34454.1|34465.9|34461.1|34437.9|34433.1|379
1632877200000|2021-09-29 01:00:00|34458.4|34453.6|34453.9|34449.1|34467.4|34462.6|34448.9|34444.1|259
1632877500000|2021-09-29 01:05:00|34453.4|34448.6|34411.4|34406.6|34458.9|34454.1|34395.4|34390.6|700
1632877800000|2021-09-29 01:10:00|34410.9|34406.1|34438.9|34434.1|34443.9|34439.1|34403.9|34399.1|755
1632878100000|2021-09-29 01:15:00|34438.4|34433.6|34414.9|34410.1|34451.4|34446.6|34406.9|34402.1|232
1632878400000|2021-09-29 01:20:00|34414.4|34409.6|34407.4|34402.6|34418.9|34414.1|34395.4|34390.6|422
1632878700000|2021-09-29 01:25:00|34407.9|34403.1|34390.4|34385.6|34412.4|34407.6|34382.4|34377.6|263
1632879000000|2021-09-29 01:30:00|34390.9|34386.1|34363.4|34358.6|34391.9|34387.1|34338.4|34333.6|755
1632879300000|2021-09-29 01:35:00|34362.9|34358.1|34378.4|34373.6|34394.4|34389.6|34352.4|34347.6|748
1632879600000|2021-09-29 01:40:00|34379.9|34375.1|34405.4|34400.6|34409.4|34404.6|34374.9|34370.1|268
1632879900000|2021-09-29 01:45:00|34405.9|34401.1|34397.4|34392.6|34412.9|34408.1|34385.9|34381.1|307
1632880200000|2021-09-29 01:50:00|34397.9|34393.1|34381.9|34377.1|34400.4|34395.6|34360.9|34356.1|408
1632880500000|2021-09-29 01:55:00|34382.4|34377.6|34402.9|34398.1|34408.4|34403.6|34381.4|34376.6|162
1632880800000|2021-09-29 02:00:00|34402.4|34397.6|34433.9|34429.1|34435.4|34430.6|34393.4|34388.6|368
1632881100000|2021-09-29 02:05:00|34432.9|34428.1|34417.4|34412.6|34440.9|34436.1|34413.9|34409.1|188
1632881400000|2021-09-29 02:10:00|34416.9|34412.1|34422.4|34417.6|34439.9|34435.1|34413.9|34409.1|253
1632881700000|2021-09-29 02:15:00|34422.9|34418.1|34432.9|34428.1|34438.9|34434.1|34413.9|34409.1|147
1632882000000|2021-09-29 02:20:00|34432.4|34427.6|34460.4|34455.6|34464.9|34460.1|34429.9|34425.1|364
1632882300000|2021-09-29 02:25:00|34459.9|34455.1|34444.9|34440.1|34467.9|34463.1|34441.9|34437.1|602
1632882600000|2021-09-29 02:30:00|34445.4|34440.6|34426.9|34422.1|34448.9|34444.1|34424.4|34419.6|421
1632882900000|2021-09-29 02:35:00|34427.4|34422.6|34450.9|34446.1|34459.9|34455.1|34427.4|34422.6|402
1632883200000|2021-09-29 02:40:00|34450.4|34445.6|34442.4|34437.6|34456.4|34451.6|34435.9|34431.1|105
1632883500000|2021-09-29 02:45:00|34442.9|34438.1|34451.4|34446.6|34454.4|34449.6|34435.4|34430.6|118
1632883800000|2021-09-29 02:50:00|34450.9|34446.1|34443.4|34438.6|34455.4|34450.6|34438.9|34434.1|121
1632884100000|2021-09-29 02:55:00|34443.9|34439.1|34446.4|34441.6|34447.4|34442.6|34436.4|34431.6|206
1632884400000|2021-09-29 03:00:00|34444.9|34440.1|34451.9|34447.1|34464.4|34459.6|34443.4|34438.6|266
1632884700000|2021-09-29 03:05:00|34451.4|34446.6|34425.9|34421.1|34457.4|34452.6|34403.9|34399.1|607
1632885000000|2021-09-29 03:10:00|34426.4|34421.6|34454.4|34449.6|34454.9|34450.1|34424.9|34420.1|318
1632885300000|2021-09-29 03:15:00|34454.9|34450.1|34450.4|34445.6|34458.4|34453.6|34416.4|34411.6|540
1632885600000|2021-09-29 03:20:00|34450.9|34446.1|34458.9|34454.1|34469.4|34464.6|34437.4|34432.6|405
1632885900000|2021-09-29 03:25:00|34459.4|34454.6|34478.4|34473.6|34480.9|34476.1|34458.4|34453.6|305
1632886200000|2021-09-29 03:30:00|34477.9|34473.1|34460.4|34455.6|34477.9|34473.1|34453.4|34448.6|329
1632886500000|2021-09-29 03:35:00|34459.9|34455.1|34459.4|34454.6|34463.4|34458.6|34448.4|34443.6|150
1632886800000|2021-09-29 03:40:00|34460.4|34455.6|34472.9|34468.1|34473.4|34468.6|34460.4|34455.6|171
1632887100000|2021-09-29 03:45:00|34473.9|34469.1|34453.9|34449.1|34474.4|34469.6|34451.9|34447.1|233
1632887400000|2021-09-29 03:50:00|34454.4|34449.6|34467.4|34462.6|34479.4|34474.6|34453.4|34448.6|256
1632887700000|2021-09-29 03:55:00|34466.9|34462.1|34464.4|34459.6|34473.4|34468.6|34460.4|34455.6|97
1632888000000|2021-09-29 04:00:00|34463.9|34459.1|34454.9|34450.1|34464.4|34459.6|34431.9|34427.1|541
1632888300000|2021-09-29 04:05:00|34454.4|34449.6|34468.9|34464.1|34476.4|34471.6|34454.4|34449.6|226
1632888600000|2021-09-29 04:10:00|34469.4|34464.6|34448.4|34443.6|34474.4|34469.6|34448.4|34443.6|232
1632888900000|2021-09-29 04:15:00|34446.4|34441.6|34472.9|34468.1|34474.4|34469.6|34438.9|34434.1|425
1632889200000|2021-09-29 04:20:00|34472.4|34467.6|34488.9|34484.1|34494.4|34489.6|34472.4|34467.6|379
1632889500000|2021-09-29 04:25:00|34489.4|34484.6|34471.4|34466.6|34502.9|34498.1|34466.4|34461.6|496
1632889800000|2021-09-29 04:30:00|34470.4|34465.6|34490.4|34485.6|34496.4|34491.6|34456.9|34452.1|659
1632890100000|2021-09-29 04:35:00|34490.9|34486.1|34508.4|34503.6|34509.4|34504.6|34473.9|34469.1|496
1632890400000|2021-09-29 04:40:00|34508.9|34504.1|34484.4|34479.6|34519.4|34514.6|34483.9|34479.1|731
1632890700000|2021-09-29 04:45:00|34485.4|34480.6|34513.9|34509.1|34515.4|34510.6|34485.4|34480.6|457
1632891000000|2021-09-29 04:50:00|34512.9|34508.1|34514.9|34510.1|34515.4|34510.6|34505.4|34500.6|101
1632891300000|2021-09-29 04:55:00|34516.4|34511.6|34500.9|34496.1|34521.9|34517.1|34497.9|34493.1|498
1632891600000|2021-09-29 05:00:00|34500.4|34495.6|34513.9|34509.1|34515.9|34511.1|34463.4|34458.6|954
1632891900000|2021-09-29 05:05:00|34512.9|34508.1|34479.9|34475.1|34521.9|34517.1|34452.4|34447.6|888
1632892200000|2021-09-29 05:10:00|34480.4|34475.6|34452.4|34447.6|34490.4|34485.6|34433.4|34428.6|835
1632892500000|2021-09-29 05:15:00|34453.9|34449.1|34495.4|34490.6|34495.4|34490.6|34448.9|34444.1|590
1632892800000|2021-09-29 05:20:00|34496.4|34491.6|34450.9|34446.1|34505.9|34501.1|34448.9|34444.1|858
1632893100000|2021-09-29 05:25:00|34451.4|34446.6|34477.4|34472.6|34502.4|34497.6|34451.4|34446.6|428
1632893400000|2021-09-29 05:30:00|34476.9|34472.1|34471.9|34467.1|34504.4|34499.6|34459.9|34455.1|768
1632893700000|2021-09-29 05:35:00|34471.4|34466.6|34493.9|34489.1|34517.9|34513.1|34470.9|34466.1|658
1632894000000|2021-09-29 05:40:00|34493.4|34488.6|34494.9|34490.1|34503.9|34499.1|34481.4|34476.6|433
1632894300000|2021-09-29 05:45:00|34495.4|34490.6|34477.9|34473.1|34495.4|34490.6|34464.4|34459.6|364
1632894600000|2021-09-29 05:50:00|34476.9|34472.1|34468.9|34464.1|34486.9|34482.1|34449.4|34444.6|360
1632894900000|2021-09-29 05:55:00|34467.4|34462.6|34487.4|34482.6|34490.4|34485.6|34451.9|34447.1|238
1632895200000|2021-09-29 06:00:00|34486.8|34483.2|34468.8|34465.2|34530.3|34526.7|34468.8|34465.2|618
1632895500000|2021-09-29 06:05:00|34469.8|34466.2|34462.8|34459.2|34478.3|34474.7|34436.3|34432.7|693
1632895800000|2021-09-29 06:10:00|34463.3|34459.7|34483.3|34479.7|34486.8|34483.2|34456.8|34453.2|249
1632896100000|2021-09-29 06:15:00|34484.8|34481.2|34501.8|34498.2|34503.8|34500.2|34482.3|34478.7|381
1632896400000|2021-09-29 06:20:00|34502.3|34498.7|34494.8|34491.2|34510.8|34507.2|34488.8|34485.2|276
1632896700000|2021-09-29 06:25:00|34495.3|34491.7|34457.3|34453.7|34501.3|34497.7|34454.3|34450.7|508
1632897000000|2021-09-29 06:30:00|34456.8|34453.2|34443.8|34440.2|34467.8|34464.2|34434.8|34431.2|164
1632897300000|2021-09-29 06:35:00|34445.8|34442.2|34450.3|34446.7|34457.3|34453.7|34434.8|34431.2|298
1632897600000|2021-09-29 06:40:00|34449.8|34446.2|34473.3|34469.7|34475.3|34471.7|34433.8|34430.2|665
1632897900000|2021-09-29 06:45:00|34472.8|34469.2|34475.3|34471.7|34486.8|34483.2|34470.8|34467.2|285
1632898200000|2021-09-29 06:50:00|34476.3|34472.7|34476.3|34472.7|34488.8|34485.2|34472.3|34468.7|252
1632898500000|2021-09-29 06:55:00|34475.8|34472.2|34459.3|34455.7|34482.3|34478.7|34454.8|34451.2|199
1632898800000|2021-09-29 07:00:00|34461.3|34457.7|34422.3|34418.7|34506.3|34502.7|34418.8|34415.2|1363
1632899100000|2021-09-29 07:05:00|34422.8|34419.2|34466.3|34462.7|34473.8|34470.2|34419.8|34416.2|907
1632899400000|2021-09-29 07:10:00|34466.8|34463.2|34473.3|34469.7|34477.3|34473.7|34457.3|34453.7|251
1632899700000|2021-09-29 07:15:00|34473.8|34470.2|34482.8|34479.2|34491.8|34488.2|34463.8|34460.2|414
1632900000000|2021-09-29 07:20:00|34483.3|34479.7|34501.3|34497.7|34516.3|34512.7|34483.3|34479.7|591
1632900300000|2021-09-29 07:25:00|34501.8|34498.2|34501.8|34498.2|34518.3|34514.7|34495.3|34491.7|316
1632900600000|2021-09-29 07:30:00|34502.3|34498.7|34524.3|34520.7|34525.3|34521.7|34493.8|34490.2|366
1632900900000|2021-09-29 07:35:00|34524.8|34521.2|34533.8|34530.2|34536.3|34532.7|34519.8|34516.2|448
1632901200000|2021-09-29 07:40:00|34533.3|34529.7|34524.3|34520.7|34535.8|34532.2|34519.3|34515.7|243
1632901500000|2021-09-29 07:45:00|34523.8|34520.2|34515.3|34511.7|34528.8|34525.2|34507.8|34504.2|478
1632901800000|2021-09-29 07:50:00|34514.8|34511.2|34513.3|34509.7|34534.8|34531.2|34512.3|34508.7|311
1632902100000|2021-09-29 07:55:00|34513.8|34510.2|34514.3|34510.7|34520.8|34517.2|34510.8|34507.2|210
1632902400000|2021-09-29 08:00:00|34513.3|34509.7|34510.8|34507.2|34524.3|34520.7|34509.3|34505.7|382
1632902700000|2021-09-29 08:05:00|34510.3|34506.7|34491.8|34488.2|34510.8|34507.2|34482.3|34478.7|470
1632903000000|2021-09-29 08:10:00|34491.3|34487.7|34496.8|34493.2|34507.3|34503.7|34490.3|34486.7|228
1632903300000|2021-09-29 08:15:00|34497.3|34493.7|34460.3|34456.7|34509.8|34506.2|34460.3|34456.7|703
1632903600000|2021-09-29 08:20:00|34460.8|34457.2|34460.3|34456.7|34468.8|34465.2|34442.8|34439.2|878
1632903900000|2021-09-29 08:25:00|34459.8|34456.2|34473.8|34470.2|34476.8|34473.2|34458.8|34455.2|414
1632904200000|2021-09-29 08:30:00|34475.3|34471.7|34482.8|34479.2|34495.3|34491.7|34469.8|34466.2|433
1632904500000|2021-09-29 08:35:00|34482.3|34478.7|34486.3|34482.7|34490.3|34486.7|34473.3|34469.7|313
1632904800000|2021-09-29 08:40:00|34486.8|34483.2|34496.8|34493.2|34506.3|34502.7|34485.8|34482.2|303
1632905100000|2021-09-29 08:45:00|34497.3|34493.7|34496.8|34493.2|34505.8|34502.2|34476.3|34472.7|714
1632905400000|2021-09-29 08:50:00|34495.8|34492.2|34499.3|34495.7|34501.8|34498.2|34476.3|34472.7|596
1632905700000|2021-09-29 08:55:00|34498.8|34495.2|34511.3|34507.7|34511.8|34508.2|34485.8|34482.2|480
1632906000000|2021-09-29 09:00:00|34511.8|34508.2|34508.3|34504.7|34514.3|34510.7|34500.8|34497.2|224
1632906300000|2021-09-29 09:05:00|34508.8|34505.2|34504.8|34501.2|34521.8|34518.2|34501.3|34497.7|427
1632906600000|2021-09-29 09:10:00|34505.3|34501.7|34526.3|34522.7|34526.3|34522.7|34503.8|34500.2|361
1632906900000|2021-09-29 09:15:00|34526.8|34523.2|34501.8|34498.2|34530.3|34526.7|34500.3|34496.7|316
1632907200000|2021-09-29 09:20:00|34502.3|34498.7|34483.8|34480.2|34509.8|34506.2|34479.3|34475.7|316
1632907500000|2021-09-29 09:25:00|34483.3|34479.7|34500.8|34497.2|34504.8|34501.2|34480.3|34476.7|100
1632907800000|2021-09-29 09:30:00|34501.3|34497.7|34503.3|34499.7|34504.8|34501.2|34489.8|34486.2|207
1632908100000|2021-09-29 09:35:00|34503.8|34500.2|34495.3|34491.7|34506.8|34503.2|34485.8|34482.2|222
1632908400000|2021-09-29 09:40:00|34494.8|34491.2|34503.8|34500.2|34504.3|34500.7|34492.8|34489.2|175
1632908700000|2021-09-29 09:45:00|34503.3|34499.7|34508.8|34505.2|34513.3|34509.7|34503.3|34499.7|122
1632909000000|2021-09-29 09:50:00|34508.3|34504.7|34511.3|34507.7|34515.3|34511.7|34503.8|34500.2|160
1632909300000|2021-09-29 09:55:00|34510.8|34507.2|34522.8|34519.2|34526.3|34522.7|34507.3|34503.7|140
1632909600000|2021-09-29 10:00:00|34522.3|34518.7|34526.3|34522.7|34534.3|34530.7|34520.8|34517.2|361
1632909900000|2021-09-29 10:05:00|34526.8|34523.2|34505.3|34501.7|34528.8|34525.2|34503.3|34499.7|648
1632910200000|2021-09-29 10:10:00|34504.3|34500.7|34522.8|34519.2|34524.3|34520.7|34503.8|34500.2|477
1632910500000|2021-09-29 10:15:00|34523.3|34519.7|34515.8|34512.2|34536.8|34533.2|34513.8|34510.2|284
1632910800000|2021-09-29 10:20:00|34515.3|34511.7|34513.3|34509.7|34523.8|34520.2|34506.3|34502.7|183
1632911100000|2021-09-29 10:25:00|34513.8|34510.2|34524.3|34520.7|34527.3|34523.7|34508.3|34504.7|218
1632911400000|2021-09-29 10:30:00|34523.8|34520.2|34510.8|34507.2|34529.3|34525.7|34509.8|34506.2|246
1632911700000|2021-09-29 10:35:00|34511.3|34507.7|34499.3|34495.7|34518.3|34514.7|34498.8|34495.2|468
1632912000000|2021-09-29 10:40:00|34498.8|34495.2|34512.8|34509.2|34512.8|34509.2|34498.8|34495.2|256
1632912300000|2021-09-29 10:45:00|34511.8|34508.2|34504.8|34501.2|34515.8|34512.2|34484.3|34480.7|846
1632912600000|2021-09-29 10:50:00|34505.3|34501.7|34494.8|34491.2|34506.3|34502.7|34486.3|34482.7|240
1632912900000|2021-09-29 10:55:00|34493.8|34490.2|34481.3|34477.7|34493.8|34490.2|34474.8|34471.2|454
1632913200000|2021-09-29 11:00:00|34480.8|34477.2|34494.8|34491.2|34499.3|34495.7|34479.8|34476.2|422
1632913500000|2021-09-29 11:05:00|34495.3|34491.7|34475.8|34472.2|34500.3|34496.7|34462.3|34458.7|463
1632913800000|2021-09-29 11:10:00|34475.3|34471.7|34469.8|34466.2|34487.3|34483.7|34468.8|34465.2|609
1632914100000|2021-09-29 11:15:00|34470.3|34466.7|34454.8|34451.2|34480.3|34476.7|34442.8|34439.2|929
1632914400000|2021-09-29 11:20:00|34454.3|34450.7|34462.8|34459.2|34474.3|34470.7|34448.8|34445.2|390
1632914700000|2021-09-29 11:25:00|34463.3|34459.7|34471.8|34468.2|34474.8|34471.2|34456.8|34453.2|194
1632915000000|2021-09-29 11:30:00|34471.3|34467.7|34486.8|34483.2|34491.8|34488.2|34464.8|34461.2|291
1632915300000|2021-09-29 11:35:00|34486.3|34482.7|34393.8|34390.2|34489.3|34485.7|34380.8|34377.2|1841
1632915600000|2021-09-29 11:40:00|34393.3|34389.7|34427.8|34424.2|34439.8|34436.2|34391.3|34387.7|1050
1632915900000|2021-09-29 11:45:00|34427.3|34423.7|34440.8|34437.2|34444.8|34441.2|34406.8|34403.2|1084
1632916200000|2021-09-29 11:50:00|34442.8|34439.2|34451.8|34448.2|34468.3|34464.7|34435.3|34431.7|1108
1632916500000|2021-09-29 11:55:00|34452.3|34448.7|34456.3|34452.7|34465.8|34462.2|34439.8|34436.2|485
1632916800000|2021-09-29 12:00:00|34455.8|34452.2|34453.3|34449.7|34469.8|34466.2|34444.8|34441.2|760
1632917100000|2021-09-29 12:05:00|34452.8|34449.2|34463.8|34460.2|34467.3|34463.7|34444.8|34441.2|315
1632917400000|2021-09-29 12:10:00|34464.3|34460.7|34456.8|34453.2|34476.8|34473.2|34456.8|34453.2|330
1632917700000|2021-09-29 12:15:00|34457.3|34453.7|34445.8|34442.2|34459.8|34456.2|34426.3|34422.7|1157
1632918000000|2021-09-29 12:20:00|34445.3|34441.7|34446.8|34443.2|34454.8|34451.2|34432.3|34428.7|340
1632918300000|2021-09-29 12:25:00|34447.8|34444.2|34429.8|34426.2|34447.8|34444.2|34427.8|34424.2|364
1632918600000|2021-09-29 12:30:00|34430.3|34426.7|34375.8|34372.2|34446.3|34442.7|34364.8|34361.2|2080
1632918900000|2021-09-29 12:35:00|34375.3|34371.7|34372.8|34369.2|34383.8|34380.2|34350.8|34347.2|1699
1632919200000|2021-09-29 12:40:00|34373.3|34369.7|34389.3|34385.7|34397.8|34394.2|34367.8|34364.2|948
1632919500000|2021-09-29 12:45:00|34387.3|34383.7|34406.8|34403.2|34417.8|34414.2|34378.8|34375.2|549
1632919800000|2021-09-29 12:50:00|34406.3|34402.7|34405.8|34402.2|34412.8|34409.2|34391.8|34388.2|508
1632920100000|2021-09-29 12:55:00|34406.3|34402.7|34404.3|34400.7|34409.8|34406.2|34384.8|34381.2|730
1632920400000|2021-09-29 13:00:00|34403.3|34399.7|34414.3|34410.7|34416.8|34413.2|34394.3|34390.7|396
1632920700000|2021-09-29 13:05:00|34413.8|34410.2|34391.3|34387.7|34422.3|34418.7|34390.8|34387.2|324
1632921000000|2021-09-29 13:10:00|34390.8|34387.2|34392.3|34388.7|34401.3|34397.7|34382.3|34378.7|369
1632921300000|2021-09-29 13:15:00|34391.8|34388.2|34332.3|34328.7|34399.8|34396.2|34331.8|34328.2|1434
1632921600000|2021-09-29 13:20:00|34332.8|34329.2|34369.8|34366.2|34374.8|34371.2|34330.3|34326.7|935
1632921900000|2021-09-29 13:25:00|34370.8|34367.2|34402.3|34398.7|34402.3|34398.7|34351.8|34348.2|1503
1632922200000|2021-09-29 13:30:00|34401.7|34399.3|34324.2|34321.8|34445.7|34443.3|34322.2|34319.8|8711
1632922500000|2021-09-29 13:35:00|34323.7|34321.3|34336.2|34333.8|34354.7|34352.3|34310.7|34308.3|5819
1632922800000|2021-09-29 13:40:00|34336.7|34334.3|34335.2|34332.8|34380.2|34377.8|34320.7|34318.3|3561
1632923100000|2021-09-29 13:45:00|34335.7|34333.3|34360.2|34357.8|34360.7|34358.3|34301.7|34299.3|4590
1632923400000|2021-09-29 13:50:00|34360.7|34358.3|34442.7|34440.3|34469.7|34467.3|34338.7|34336.3|5415
1632923700000|2021-09-29 13:55:00|34442.2|34439.8|34457.2|34454.8|34469.7|34467.3|34421.2|34418.8|2886
1632924000000|2021-09-29 14:00:00|34458.2|34455.8|34440.2|34437.8|34523.2|34520.8|34431.7|34429.3|4803
1632924300000|2021-09-29 14:05:00|34439.7|34437.3|34473.2|34470.8|34474.2|34471.8|34420.7|34418.3|2407
1632924600000|2021-09-29 14:10:00|34472.8|34470.4|34440.8|34438.4|34479.3|34476.9|34427.3|34424.9|1942
1632924900000|2021-09-29 14:15:00|34441.8|34439.4|34473.3|34470.9|34479.8|34477.4|34441.8|34439.4|1387
1632925200000|2021-09-29 14:20:00|34473.8|34471.4|34487.8|34485.4|34514.8|34512.4|34468.8|34466.4|2403
1632925500000|2021-09-29 14:25:00|34487.3|34484.9|34474.8|34472.4|34512.3|34509.9|34469.8|34467.4|1702
1632925800000|2021-09-29 14:30:00|34474.3|34471.9|34439.3|34436.9|34484.8|34482.4|34422.8|34420.4|3513
1632926100000|2021-09-29 14:35:00|34439.8|34437.4|34433.8|34431.4|34480.3|34477.9|34429.8|34427.4|2067
1632926400000|2021-09-29 14:40:00|34434.3|34431.9|34481.8|34479.4|34482.3|34479.9|34433.8|34431.4|1765
1632926700000|2021-09-29 14:45:00|34481.3|34478.9|34526.3|34523.9|34546.3|34543.9|34473.3|34470.9|2879
1632927000000|2021-09-29 14:50:00|34526.8|34524.4|34513.8|34511.4|34543.8|34541.4|34485.3|34482.9|2649
1632927300000|2021-09-29 14:55:00|34513.3|34510.9|34527.3|34524.9|34529.3|34526.9|34497.8|34495.4|1140
1632927600000|2021-09-29 15:00:00|34527.8|34525.4|34483.8|34481.4|34534.3|34531.9|34474.3|34471.9|1831
1632927900000|2021-09-29 15:05:00|34483.3|34480.9|34512.8|34510.4|34528.3|34525.9|34479.8|34477.4|1138
1632928200000|2021-09-29 15:10:00|34512.3|34509.9|34509.3|34506.9|34527.8|34525.4|34502.3|34499.9|753
1632928500000|2021-09-29 15:15:00|34508.8|34506.4|34486.3|34483.9|34516.8|34514.4|34481.3|34478.9|821
1632928800000|2021-09-29 15:20:00|34486.8|34484.4|34494.3|34491.9|34495.3|34492.9|34470.8|34468.4|1081
1632929100000|2021-09-29 15:25:00|34494.8|34492.4|34483.3|34480.9|34498.3|34495.9|34469.8|34467.4|1009
1632929400000|2021-09-29 15:30:00|34485.3|34482.9|34504.3|34501.9|34512.3|34509.9|34474.3|34471.9|1143
1632929700000|2021-09-29 15:35:00|34504.8|34502.4|34465.3|34462.9|34504.8|34502.4|34459.3|34456.9|1532
1632930000000|2021-09-29 15:40:00|34464.8|34462.4|34458.8|34456.4|34469.8|34467.4|34445.8|34443.4|815
1632930300000|2021-09-29 15:45:00|34458.3|34455.9|34473.8|34471.4|34475.3|34472.9|34441.3|34438.9|793
1632930600000|2021-09-29 15:50:00|34473.3|34470.9|34464.8|34462.4|34494.3|34491.9|34460.8|34458.4|799
1632930900000|2021-09-29 15:55:00|34464.3|34461.9|34497.3|34494.9|34497.3|34494.9|34460.3|34457.9|845
1632931200000|2021-09-29 16:00:00|34499.3|34496.9|34512.8|34510.4|34516.8|34514.4|34487.3|34484.9|871
1632931500000|2021-09-29 16:05:00|34513.8|34511.4|34493.3|34490.9|34522.3|34519.9|34486.3|34483.9|811
1632931800000|2021-09-29 16:10:00|34494.3|34491.9|34451.8|34449.4|34495.8|34493.4|34448.3|34445.9|928
1632932100000|2021-09-29 16:15:00|34451.3|34448.9|34452.8|34450.4|34457.8|34455.4|34422.3|34419.9|1248
1632932400000|2021-09-29 16:20:00|34453.3|34450.9|34406.8|34404.4|34454.8|34452.4|34398.3|34395.9|1195
1632932700000|2021-09-29 16:25:00|34406.3|34403.9|34409.8|34407.4|34431.8|34429.4|34391.8|34389.4|1990
1632933000000|2021-09-29 16:30:00|34409.3|34406.9|34433.3|34430.9|34442.8|34440.4|34406.8|34404.4|842
1632933300000|2021-09-29 16:35:00|34432.8|34430.4|34418.3|34415.9|34436.3|34433.9|34404.3|34401.9|795
1632933600000|2021-09-29 16:40:00|34419.2|34416.8|34411.7|34409.3|34434.7|34432.3|34402.7|34400.3|762
1632933900000|2021-09-29 16:45:00|34411.2|34408.8|34422.7|34420.3|34427.2|34424.8|34395.7|34393.3|826
1632934200000|2021-09-29 16:50:00|34423.2|34420.8|34459.7|34457.3|34463.2|34460.8|34415.2|34412.8|1101
1632934500000|2021-09-29 16:55:00|34459.2|34456.8|34449.7|34447.3|34469.7|34467.3|34440.2|34437.8|1046
1632934800000|2021-09-29 17:00:00|34450.2|34447.8|34421.7|34419.3|34454.2|34451.8|34421.7|34419.3|746
1632935100000|2021-09-29 17:05:00|34421.2|34418.8|34433.2|34430.8|34435.7|34433.3|34409.2|34406.8|666
1632935400000|2021-09-29 17:10:00|34432.7|34430.3|34413.7|34411.3|34443.7|34441.3|34407.7|34405.3|962
1632935700000|2021-09-29 17:15:00|34414.2|34411.8|34449.2|34446.8|34457.2|34454.8|34404.7|34402.3|781
1632936000000|2021-09-29 17:20:00|34448.2|34445.8|34459.2|34456.8|34464.7|34462.3|34446.2|34443.8|871
1632936300000|2021-09-29 17:25:00|34461.7|34459.3|34428.2|34425.8|34465.2|34462.8|34424.2|34421.8|1093
1632936600000|2021-09-29 17:30:00|34429.7|34427.3|34404.7|34402.3|34435.2|34432.8|34384.7|34382.3|1228
1632936900000|2021-09-29 17:35:00|34404.2|34401.8|34389.7|34387.3|34408.2|34405.8|34385.2|34382.8|803
1632937200000|2021-09-29 17:40:00|34390.2|34387.8|34406.7|34404.3|34417.7|34415.3|34366.7|34364.3|1226
1632937500000|2021-09-29 17:45:00|34406.2|34403.8|34391.7|34389.3|34421.2|34418.8|34387.2|34384.8|786
1632937800000|2021-09-29 17:50:00|34392.2|34389.8|34416.7|34414.3|34427.7|34425.3|34387.2|34384.8|768
1632938100000|2021-09-29 17:55:00|34416.2|34413.8|34433.7|34431.3|34435.2|34432.8|34414.2|34411.8|740
1632938400000|2021-09-29 18:00:00|34434.2|34431.8|34455.2|34452.8|34462.7|34460.3|34431.7|34429.3|1377
1632938700000|2021-09-29 18:05:00|34454.7|34452.3|34496.2|34493.8|34503.2|34500.8|34446.7|34444.3|1654
1632939000000|2021-09-29 18:10:00|34496.7|34494.3|34557.7|34555.3|34558.2|34555.8|34495.7|34493.3|1947
1632939300000|2021-09-29 18:15:00|34557.2|34554.8|34546.2|34543.8|34565.2|34562.8|34545.2|34542.8|1358
1632939600000|2021-09-29 18:20:00|34545.7|34543.3|34533.7|34531.3|34552.7|34550.3|34529.7|34527.3|1189
1632939900000|2021-09-29 18:25:00|34533.2|34530.8|34542.7|34540.3|34547.7|34545.3|34533.2|34530.8|593
1632940200000|2021-09-29 18:30:00|34543.2|34540.8|34565.2|34562.8|34568.2|34565.8|34541.2|34538.8|923
1632940500000|2021-09-29 18:35:00|34565.7|34563.3|34553.2|34550.8|34565.7|34563.3|34547.2|34544.8|610
1632940800000|2021-09-29 18:40:00|34552.7|34550.3|34570.2|34567.8|34578.2|34575.8|34542.2|34539.8|849
1632941100000|2021-09-29 18:45:00|34569.7|34567.3|34541.7|34539.3|34583.2|34580.8|34535.2|34532.8|1181
1632941400000|2021-09-29 18:50:00|34542.2|34539.8|34565.7|34563.3|34570.2|34567.8|34542.2|34539.8|779
1632941700000|2021-09-29 18:55:00|34566.2|34563.8|34566.7|34564.3|34571.2|34568.8|34550.2|34547.8|863
1632942000000|2021-09-29 19:00:00|34567.2|34564.8|34516.7|34514.3|34584.2|34581.8|34516.2|34513.8|1256
1632942300000|2021-09-29 19:05:00|34517.2|34514.8|34541.2|34538.8|34554.2|34551.8|34513.2|34510.8|1062
1632942600000|2021-09-29 19:10:00|34540.7|34538.3|34558.7|34556.3|34560.2|34557.8|34531.2|34528.8|509
1632942900000|2021-09-29 19:15:00|34558.2|34555.8|34554.7|34552.3|34569.2|34566.8|34544.7|34542.3|787
1632943200000|2021-09-29 19:20:00|34554.2|34551.8|34525.7|34523.3|34554.2|34551.8|34524.2|34521.8|859
1632943500000|2021-09-29 19:25:00|34525.2|34522.8|34533.7|34531.3|34547.2|34544.8|34525.2|34522.8|439
1632943800000|2021-09-29 19:30:00|34533.2|34530.8|34525.7|34523.3|34539.7|34537.3|34519.2|34516.8|757
1632944100000|2021-09-29 19:35:00|34526.2|34523.8|34500.2|34497.8|34530.7|34528.3|34495.7|34493.3|991
1632944400000|2021-09-29 19:40:00|34500.7|34498.3|34463.2|34460.8|34501.2|34498.8|34460.7|34458.3|1526
1632944700000|2021-09-29 19:45:00|34463.7|34461.3|34464.2|34461.8|34478.2|34475.8|34447.7|34445.3|1470
1632945000000|2021-09-29 19:50:00|34463.7|34461.3|34405.5|34403.1|34463.7|34461.3|34403|34400.6|2722
1632945300000|2021-09-29 19:55:00|34405|34402.6|34400.5|34398.1|34406|34403.6|34374|34371.6|5148
1632945600000|2021-09-29 20:00:00|34399|34396.6|34451.2|34446.4|34451.2|34446.4|34393.7|34388.9|1490
1632945900000|2021-09-29 20:05:00|34451.7|34446.9|34455.2|34450.4|34466.2|34461.4|34438.7|34433.9|617
1632946200000|2021-09-29 20:10:00|34453.2|34448.4|34456.2|34451.4|34468.2|34463.4|34442.2|34437.4|484
1632946500000|2021-09-29 20:15:00|34454.2|34449.4|34446.2|34441.4|34455.7|34450.9|34445.7|34440.9|141
1632946800000|2021-09-29 20:20:00|34446.7|34441.9|34437.2|34432.4|34449.7|34444.9|34431.2|34426.4|114
1632947100000|2021-09-29 20:25:00|34436.7|34431.9|34434.7|34429.9|34438.2|34433.4|34427.2|34422.4|120
1632947400000|2021-09-29 20:30:00|34435.2|34430.4|34454.7|34449.9|34454.7|34449.9|34433.2|34428.4|172
1632947700000|2021-09-29 20:35:00|34454.2|34449.4|34462.2|34457.4|34466.2|34461.4|34454.2|34449.4|96
1632948000000|2021-09-29 20:40:00|34460.7|34455.9|34456.2|34451.4|34460.7|34455.9|34445.2|34440.4|148
1632948300000|2021-09-29 20:45:00|34456.7|34451.9|34464.7|34459.9|34464.7|34459.9|34447.2|34442.4|62
1632948600000|2021-09-29 20:50:00|34464.2|34459.4|34445.7|34440.9|34468.7|34463.9|34444.2|34439.4|216
1632948900000|2021-09-29 20:55:00|34446.2|34441.4|34451.5|34441.7|34452.6|34446.4|34443.2|34438.4|73
1632949200000|2021-09-29 21:00:00|34449.6|34439.8|34449.3|34439.5|34450.7|34440.9|34447.4|34437.6|0
1632949500000|2021-09-29 21:05:00|34449.1|34439.3|34451.6|34441.8|34451.9|34442.1|34446.8|34437|0
1632949800000|2021-09-29 21:10:00|34451.1|34441.3|34454.1|34444.3|34454.1|34444.3|34451.1|34441.3|0
1632950100000|2021-09-29 21:15:00|34452.7|34442.9|34454.2|34444.4|34454.2|34444.4|34452|34442.2|0
1632950400000|2021-09-29 21:20:00|34454.5|34444.7|34452.3|34442.5|34456.6|34446.8|34452|34442.2|0
1632950700000|2021-09-29 21:25:00|34452.9|34443.1|34453.8|34444|34454.3|34444.5|34452.9|34443.1|0
1632951000000|2021-09-29 21:30:00|34453.5|34443.7|34453.1|34443.3|34453.8|34444|34452.6|34442.8|0
1632951300000|2021-09-29 21:35:00|34453.2|34443.4|34453.8|34444|34453.8|34444|34452.9|34443.1|0
1632951600000|2021-09-29 21:40:00|34453.9|34444.1|34456.5|34446.7|34456.7|34446.9|34453.6|34443.8|0
1632951900000|2021-09-29 21:45:00|34456.7|34446.9|34453.8|34444|34456.7|34446.9|34452.8|34443|0
1632952200000|2021-09-29 21:50:00|34453.9|34444.1|34456.1|34446.3|34456.1|34446.3|34453.9|34444.1|0
1632952500000|2021-09-29 21:55:00|34456.2|34446.4|34462.3|34452.5|34465.2|34455.4|34456.2|34446.4|0
1632952800000|2021-09-29 22:00:00|34466.2|34461.4|34458.2|34453.4|34480.7|34475.9|34458.2|34453.4|239
1632953100000|2021-09-29 22:05:00|34458.7|34453.9|34453.2|34448.4|34464.7|34459.9|34450.2|34445.4|112
1632953400000|2021-09-29 22:10:00|34453.7|34448.9|34443.2|34438.4|34455.2|34450.4|34443.2|34438.4|36
1632953700000|2021-09-29 22:15:00|34443.7|34438.9|34446.7|34441.9|34454.2|34449.4|34443.7|34438.9|38
1632954000000|2021-09-29 22:20:00|34447.2|34442.4|34449.2|34444.4|34449.2|34444.4|34443.2|34438.4|40
1632954300000|2021-09-29 22:25:00|34449.7|34444.9|34441.2|34436.4|34461.2|34456.4|34440.2|34435.4|150
1632954600000|2021-09-29 22:30:00|34441.7|34436.9|34452.2|34447.4|34454.2|34449.4|34441.2|34436.4|99
1632954900000|2021-09-29 22:35:00|34452.7|34447.9|34464.7|34459.9|34468.7|34463.9|34452.7|34447.9|152
1632955200000|2021-09-29 22:40:00|34465.2|34460.4|34467.7|34462.9|34470.2|34465.4|34459.2|34454.4|89
1632955500000|2021-09-29 22:45:00|34467.2|34462.4|34467.2|34462.4|34470.2|34465.4|34466.7|34461.9|27
1632955800000|2021-09-29 22:50:00|34467.7|34462.9|34468.2|34463.4|34469.2|34464.4|34466.2|34461.4|31
1632956100000|2021-09-29 22:55:00|34467.2|34462.4|34466.2|34461.4|34467.2|34462.4|34457.7|34452.9|53
1632956400000|2021-09-29 23:00:00|34466.7|34461.9|34469.2|34464.4|34472.7|34467.9|34464.7|34459.9|62
1632956700000|2021-09-29 23:05:00|34468.7|34463.9|34468.2|34463.4|34470.7|34465.9|34465.7|34460.9|35
1632957000000|2021-09-29 23:10:00|34468.7|34463.9|34472.7|34467.9|34473.7|34468.9|34468.2|34463.4|27
1632957300000|2021-09-29 23:15:00|34473.2|34468.4|34502.2|34497.4|34502.2|34497.4|34471.2|34466.4|304
1632957600000|2021-09-29 23:20:00|34501.7|34496.9|34504.2|34499.4|34507.7|34502.9|34499.2|34494.4|186
1632957900000|2021-09-29 23:25:00|34503.7|34498.9|34511.2|34506.4|34516.2|34511.4|34501.2|34496.4|168
1632958200000|2021-09-29 23:30:00|34510.7|34505.9|34501.2|34496.4|34515.2|34510.4|34499.2|34494.4|140
1632958500000|2021-09-29 23:35:00|34501.7|34496.9|34500.2|34495.4|34506.2|34501.4|34499.2|34494.4|76
1632958800000|2021-09-29 23:40:00|34499.7|34494.9|34496.2|34491.4|34502.2|34497.4|34494.2|34489.4|67
1632959100000|2021-09-29 23:45:00|34495.7|34490.9|34488.2|34483.4|34495.7|34490.9|34482.2|34477.4|151
1632959400000|2021-09-29 23:50:00|34488.7|34483.9|34491.2|34486.4|34498.2|34493.4|34483.2|34478.4|89
1632959700000|2021-09-29 23:55:00|34490.7|34485.9|34483.2|34478.4|34499.2|34494.4|34476.2|34471.4|107
1632960000000|2021-09-30 00:00:00|34482.7|34477.9|34489.2|34484.4|34493.2|34488.4|34467.7|34462.9|208
1632960300000|2021-09-30 00:05:00|34488.7|34483.9|34486.7|34481.9|34495.7|34490.9|34481.2|34476.4|66
1632960600000|2021-09-30 00:10:00|34487.2|34482.4|34490.2|34485.4|34496.7|34491.9|34486.7|34481.9|45
1632960900000|2021-09-30 00:15:00|34490.7|34485.9|34504.2|34499.4|34505.2|34500.4|34475.2|34470.4|144
1632961200000|2021-09-30 00:20:00|34503.7|34498.9|34494.2|34489.4|34505.2|34500.4|34491.2|34486.4|57
1632961500000|2021-09-30 00:25:00|34494.7|34489.9|34493.2|34488.4|34501.2|34496.4|34491.7|34486.9|71
1632961800000|2021-09-30 00:30:00|34492.7|34487.9|34490.2|34485.4|34499.2|34494.4|34485.7|34480.9|95
1632962100000|2021-09-30 00:35:00|34489.7|34484.9|34487.7|34482.9|34493.7|34488.9|34478.2|34473.4|77
1632962400000|2021-09-30 00:40:00|34487.2|34482.4|34487.2|34482.4|34489.7|34484.9|34478.7|34473.9|51
1632962700000|2021-09-30 00:45:00|34486.7|34481.9|34503.2|34498.4|34504.7|34499.9|34486.2|34481.4|89
1632963000000|2021-09-30 00:50:00|34503.7|34498.9|34503.2|34498.4|34521.2|34516.4|34503.2|34498.4|207
1632963300000|2021-09-30 00:55:00|34502.7|34497.9|34502.2|34497.4|34509.7|34504.9|34500.2|34495.4|70
1632963600000|2021-09-30 01:00:00|34502.7|34497.9|34496.2|34491.4|34508.2|34503.4|34496.2|34491.4|79
1632963900000|2021-09-30 01:05:00|34495.7|34490.9|34499.7|34494.9|34501.2|34496.4|34485.2|34480.4|103
1632964200000|2021-09-30 01:10:00|34500.2|34495.4|34497.2|34492.4|34505.7|34500.9|34494.7|34489.9|49
1632964500000|2021-09-30 01:15:00|34497.7|34492.9|34493.2|34488.4|34504.2|34499.4|34488.7|34483.9|90
1632964800000|2021-09-30 01:20:00|34492.7|34487.9|34478.2|34473.4|34494.2|34489.4|34475.7|34470.9|89
1632965100000|2021-09-30 01:25:00|34478.7|34473.9|34488.7|34483.9|34494.2|34489.4|34469.7|34464.9|223
1632965400000|2021-09-30 01:30:00|34488.2|34483.4|34490.2|34485.4|34493.2|34488.4|34480.7|34475.9|112
1632965700000|2021-09-30 01:35:00|34489.7|34484.9|34496.2|34491.4|34500.2|34495.4|34477.2|34472.4|160
1632966000000|2021-09-30 01:40:00|34496.7|34491.9|34487.2|34482.4|34497.7|34492.9|34478.2|34473.4|194
1632966300000|2021-09-30 01:45:00|34486.7|34481.9|34506.7|34501.9|34510.7|34505.9|34486.7|34481.9|155
1632966600000|2021-09-30 01:50:00|34507.2|34502.4|34520.2|34515.4|34520.7|34515.9|34501.2|34496.4|164
1632966900000|2021-09-30 01:55:00|34519.7|34514.9|34522.2|34517.4|34528.7|34523.9|34518.7|34513.9|266
1632967200000|2021-09-30 02:00:00|34521.7|34516.9|34525.2|34520.4|34529.2|34524.4|34515.7|34510.9|156
1632967500000|2021-09-30 02:05:00|34524.7|34519.9|34523.2|34518.4|34530.2|34525.4|34520.7|34515.9|74
1632967800000|2021-09-30 02:10:00|34522.7|34517.9|34526.2|34521.4|34527.7|34522.9|34519.7|34514.9|84
1632968100000|2021-09-30 02:15:00|34525.7|34520.9|34542.2|34537.4|34547.2|34542.4|34525.2|34520.4|223
1632968400000|2021-09-30 02:20:00|34542.7|34537.9|34540.2|34535.4|34549.7|34544.9|34538.2|34533.4|138
1632968700000|2021-09-30 02:25:00|34542.2|34537.4|34548.7|34543.9|34550.2|34545.4|34542.2|34537.4|80
1632969000000|2021-09-30 02:30:00|34548.2|34543.4|34534.2|34529.4|34548.7|34543.9|34533.2|34528.4|87
1632969300000|2021-09-30 02:35:00|34533.7|34528.9|34538.2|34533.4|34540.2|34535.4|34530.2|34525.4|78
1632969600000|2021-09-30 02:40:00|34538.7|34533.9|34544.2|34539.4|34548.7|34543.9|34536.7|34531.9|85
1632969900000|2021-09-30 02:45:00|34544.7|34539.9|34538.7|34533.9|34546.7|34541.9|34534.2|34529.4|69
1632970200000|2021-09-30 02:50:00|34538.2|34533.4|34531.2|34526.4|34541.7|34536.9|34529.7|34524.9|82
1632970500000|2021-09-30 02:55:00|34530.7|34525.9|34528.2|34523.4|34535.7|34530.9|34521.7|34516.9|273
1632970800000|2021-09-30 03:00:00|34528.7|34523.9|34533.2|34528.4|34538.7|34533.9|34527.7|34522.9|77
1632971100000|2021-09-30 03:05:00|34532.7|34527.9|34529.2|34524.4|34533.2|34528.4|34524.2|34519.4|56
1632971400000|2021-09-30 03:10:00|34528.7|34523.9|34530.7|34525.9|34532.7|34527.9|34522.7|34517.9|61
1632971700000|2021-09-30 03:15:00|34530.2|34525.4|34530.2|34525.4|34539.2|34534.4|34528.2|34523.4|99
1632972000000|2021-09-30 03:20:00|34529.7|34524.9|34530.2|34525.4|34531.2|34526.4|34525.2|34520.4|32
1632972300000|2021-09-30 03:25:00|34529.7|34524.9|34530.2|34525.4|34536.2|34531.4|34529.2|34524.4|123
1632972600000|2021-09-30 03:30:00|34529.7|34524.9|34530.2|34525.4|34533.2|34528.4|34522.2|34517.4|64
1632972900000|2021-09-30 03:35:00|34529.7|34524.9|34536.2|34531.4|34537.7|34532.9|34529.7|34524.9|52
1632973200000|2021-09-30 03:40:00|34536.7|34531.9|34537.2|34532.4|34540.7|34535.9|34535.7|34530.9|57
1632973500000|2021-09-30 03:45:00|34537.7|34532.9|34549.2|34544.4|34549.2|34544.4|34537.7|34532.9|89
1632973800000|2021-09-30 03:50:00|34549.7|34544.9|34557.7|34552.9|34560.2|34555.4|34545.7|34540.9|177
1632974100000|2021-09-30 03:55:00|34558.2|34553.4|34552.7|34547.9|34558.7|34553.9|34548.7|34543.9|75
1632974400000|2021-09-30 04:00:00|34553.2|34548.4|34551.7|34546.9|34553.2|34548.4|34546.2|34541.4|57
1632974700000|2021-09-30 04:05:00|34551.2|34546.4|34547.7|34542.9|34552.2|34547.4|34544.7|34539.9|37
1632975000000|2021-09-30 04:10:00|34548.2|34543.4|34547.2|34542.4|34549.7|34544.9|34544.7|34539.9|34
1632975300000|2021-09-30 04:15:00|34546.7|34541.9|34558.7|34553.9|34559.2|34554.4|34546.2|34541.4|182
1632975600000|2021-09-30 04:20:00|34558.2|34553.4|34551.7|34546.9|34558.7|34553.9|34550.7|34545.9|97
1632975900000|2021-09-30 04:25:00|34553.2|34548.4|34558.7|34553.9|34561.2|34556.4|34552.2|34547.4|57
1632976200000|2021-09-30 04:30:00|34558.2|34553.4|34554.2|34549.4|34561.7|34556.9|34549.7|34544.9|63
1632976500000|2021-09-30 04:35:00|34554.7|34549.9|34555.2|34550.4|34555.7|34550.9|34550.2|34545.4|41
1632976800000|2021-09-30 04:40:00|34554.7|34549.9|34558.2|34553.4|34559.2|34554.4|34551.7|34546.9|37
1632977100000|2021-09-30 04:45:00|34558.7|34553.9|34554.2|34549.4|34560.2|34555.4|34553.2|34548.4|45
1632977400000|2021-09-30 04:50:00|34554.7|34549.9|34565.2|34560.4|34569.7|34564.9|34554.7|34549.9|110
1632977700000|2021-09-30 04:55:00|34564.7|34559.9|34562.7|34557.9|34566.2|34561.4|34560.2|34555.4|82
1632978000000|2021-09-30 05:00:00|34562.2|34557.4|34625.2|34620.4|34636.7|34631.9|34560.2|34555.4|1222
1632978300000|2021-09-30 05:05:00|34624.7|34619.9|34619.2|34614.4|34625.7|34620.9|34608.2|34603.4|218
1632978600000|2021-09-30 05:10:00|34619.7|34614.9|34616.7|34611.9|34630.2|34625.4|34614.7|34609.9|204
1632978900000|2021-09-30 05:15:00|34617.2|34612.4|34612.2|34607.4|34627.2|34622.4|34609.7|34604.9|149
1632979200000|2021-09-30 05:20:00|34611.7|34606.9|34607.7|34602.9|34617.7|34612.9|34607.2|34602.4|221
1632979500000|2021-09-30 05:25:00|34607.2|34602.4|34594.2|34589.4|34612.2|34607.4|34592.2|34587.4|186
1632979800000|2021-09-30 05:30:00|34594.7|34589.9|34610.2|34605.4|34614.2|34609.4|34594.7|34589.9|132
1632980100000|2021-09-30 05:35:00|34610.7|34605.9|34613.7|34608.9|34618.2|34613.4|34610.2|34605.4|76
1632980400000|2021-09-30 05:40:00|34613.2|34608.4|34608.2|34603.4|34616.2|34611.4|34606.2|34601.4|97
1632980700000|2021-09-30 05:45:00|34608.7|34603.9|34592.2|34587.4|34608.7|34603.9|34591.7|34586.9|99
1632981000000|2021-09-30 05:50:00|34592.7|34587.9|34586.2|34581.4|34603.2|34598.4|34585.7|34580.9|215
1632981300000|2021-09-30 05:55:00|34585.7|34580.9|34582.7|34577.9|34591.2|34586.4|34575.2|34570.4|248
1632981600000|2021-09-30 06:00:00|34582.1|34578.5|34617.1|34613.5|34623.6|34620|34581.1|34577.5|368
1632981900000|2021-09-30 06:05:00|34618.1|34614.5|34630.6|34627|34636.6|34633|34607.6|34604|385
1632982200000|2021-09-30 06:10:00|34631.1|34627.5|34640.6|34637|34642.1|34638.5|34631.1|34627.5|247
1632982500000|2021-09-30 06:15:00|34641.1|34637.5|34665.6|34662|34667.6|34664|34637.6|34634|440
1632982800000|2021-09-30 06:20:00|34667.6|34664|34658.1|34654.5|34675.6|34672|34654.1|34650.5|674
1632983100000|2021-09-30 06:25:00|34657.6|34654|34642.6|34639|34657.6|34654|34642.1|34638.5|328
1632983400000|2021-09-30 06:30:00|34643.1|34639.5|34642.6|34639|34651.6|34648|34640.1|34636.5|232
1632983700000|2021-09-30 06:35:00|34642.1|34638.5|34656.6|34653|34662.6|34659|34640.6|34637|191
1632984000000|2021-09-30 06:40:00|34657.1|34653.5|34664.6|34661|34675.1|34671.5|34653.1|34649.5|276
1632984300000|2021-09-30 06:45:00|34665.1|34661.5|34679.6|34676|34685.6|34682|34664.6|34661|451
1632984600000|2021-09-30 06:50:00|34680.1|34676.5|34665.6|34662|34681.6|34678|34661.6|34658|326
1632984900000|2021-09-30 06:55:00|34665.1|34661.5|34654.6|34651|34667.1|34663.5|34650.6|34647|290
1632985200000|2021-09-30 07:00:00|34654.1|34650.5|34642.6|34639|34667.6|34664|34637.1|34633.5|1037
1632985500000|2021-09-30 07:05:00|34642.1|34638.5|34611.6|34608|34648.6|34645|34597.6|34594|1013
1632985800000|2021-09-30 07:10:00|34612.1|34608.5|34602.1|34598.5|34612.1|34608.5|34580.1|34576.5|565
1632986100000|2021-09-30 07:15:00|34601.6|34598|34652.6|34649|34652.6|34649|34599.1|34595.5|489
1632986400000|2021-09-30 07:20:00|34653.1|34649.5|34668.1|34664.5|34680.6|34677|34642.6|34639|562
1632986700000|2021-09-30 07:25:00|34668.6|34665|34664.1|34660.5|34675.1|34671.5|34658.6|34655|303
1632987000000|2021-09-30 07:30:00|34663.6|34660|34659.6|34656|34672.6|34669|34659.1|34655.5|349
1632987300000|2021-09-30 07:35:00|34659.1|34655.5|34663.1|34659.5|34675.6|34672|34657.6|34654|401
1632987600000|2021-09-30 07:40:00|34662.6|34659|34655.6|34652|34664.6|34661|34654.1|34650.5|380
1632987900000|2021-09-30 07:45:00|34655.1|34651.5|34668.6|34665|34678.6|34675|34653.1|34649.5|321
1632988200000|2021-09-30 07:50:00|34669.1|34665.5|34657.6|34654|34677.1|34673.5|34654.6|34651|267
1632988500000|2021-09-30 07:55:00|34657.1|34653.5|34643.6|34640|34661.1|34657.5|34636.6|34633|329
1632988800000|2021-09-30 08:00:00|34644.1|34640.5|34659.1|34655.5|34668.6|34665|34641.6|34638|398
1632989100000|2021-09-30 08:05:00|34658.1|34654.5|34650.6|34647|34669.1|34665.5|34646.1|34642.5|577
1632989400000|2021-09-30 08:10:00|34650.1|34646.5|34638.1|34634.5|34656.6|34653|34634.6|34631|408
1632989700000|2021-09-30 08:15:00|34637.6|34634|34608.6|34605|34637.6|34634|34607.6|34604|535
1632990000000|2021-09-30 08:20:00|34608.1|34604.5|34633.6|34630|34634.6|34631|34607.6|34604|441
1632990300000|2021-09-30 08:25:00|34634.1|34630.5|34628.6|34625|34641.1|34637.5|34624.1|34620.5|194
1632990600000|2021-09-30 08:30:00|34629.1|34625.5|34627.6|34624|34629.6|34626|34613.1|34609.5|204
1632990900000|2021-09-30 08:35:00|34627.1|34623.5|34627.1|34623.5|34633.1|34629.5|34612.6|34609|182
1632991200000|2021-09-30 08:40:00|34627.6|34624|34623.6|34620|34632.6|34629|34616.1|34612.5|176
1632991500000|2021-09-30 08:45:00|34624.1|34620.5|34630.6|34627|34640.6|34637|34621.6|34618|206
1632991800000|2021-09-30 08:50:00|34631.1|34627.5|34637.6|34634|34641.1|34637.5|34630.6|34627|171
1632992100000|2021-09-30 08:55:00|34638.1|34634.5|34639.6|34636|34641.1|34637.5|34632.1|34628.5|117
1632992400000|2021-09-30 09:00:00|34640.1|34636.5|34643.1|34639.5|34643.6|34640|34636.1|34632.5|168
1632992700000|2021-09-30 09:05:00|34643.6|34640|34633.6|34630|34652.1|34648.5|34625.6|34622|300
1632993000000|2021-09-30 09:10:00|34634.1|34630.5|34637.6|34634|34641.1|34637.5|34626.1|34622.5|103
1632993300000|2021-09-30 09:15:00|34638.1|34634.5|34631.6|34628|34643.6|34640|34630.1|34626.5|155
1632993600000|2021-09-30 09:20:00|34631.1|34627.5|34621.6|34618|34631.6|34628|34617.6|34614|171
1632993900000|2021-09-30 09:25:00|34622.1|34618.5|34619.6|34616|34622.6|34619|34601.1|34597.5|374
1632994200000|2021-09-30 09:30:00|34619.1|34615.5|34618.6|34615|34620.6|34617|34609.6|34606|111
1632994500000|2021-09-30 09:35:00|34619.1|34615.5|34619.6|34616|34630.1|34626.5|34616.6|34613|117
1632994800000|2021-09-30 09:40:00|34619.1|34615.5|34582.6|34579|34619.6|34616|34579.1|34575.5|595
1632995100000|2021-09-30 09:45:00|34583.1|34579.5|34571.6|34568|34584.6|34581|34571.1|34567.5|418
1632995400000|2021-09-30 09:50:00|34572.1|34568.5|34574.1|34570.5|34586.1|34582.5|34556.6|34553|610
1632995700000|2021-09-30 09:55:00|34573.6|34570|34561.6|34558|34574.1|34570.5|34555.6|34552|536
1632996000000|2021-09-30 10:00:00|34562.1|34558.5|34576.1|34572.5|34581.1|34577.5|34554.6|34551|397
1632996300000|2021-09-30 10:05:00|34575.6|34572|34580.6|34577|34582.1|34578.5|34572.6|34569|155
1632996600000|2021-09-30 10:10:00|34581.1|34577.5|34561.6|34558|34583.6|34580|34560.1|34556.5|181
1632996900000|2021-09-30 10:15:00|34562.1|34558.5|34552.6|34549|34564.1|34560.5|34547.1|34543.5|347
1632997200000|2021-09-30 10:20:00|34553.1|34549.5|34506.6|34503|34553.1|34549.5|34500.1|34496.5|759
1632997500000|2021-09-30 10:25:00|34507.1|34503.5|34500.6|34497|34522.1|34518.5|34500.1|34496.5|452
1632997800000|2021-09-30 10:30:00|34500.1|34496.5|34529.6|34526|34531.6|34528|34499.1|34495.5|592
1632998100000|2021-09-30 10:35:00|34530.1|34526.5|34539.1|34535.5|34540.1|34536.5|34523.6|34520|445
1632998400000|2021-09-30 10:40:00|34538.6|34535|34536.6|34533|34542.1|34538.5|34531.1|34527.5|204
1632998700000|2021-09-30 10:45:00|34536.1|34532.5|34562.6|34559|34565.1|34561.5|34536.1|34532.5|382
1632999000000|2021-09-30 10:50:00|34562.1|34558.5|34542.6|34539|34564.1|34560.5|34540.1|34536.5|196
1632999300000|2021-09-30 10:55:00|34543.1|34539.5|34531.6|34528|34548.1|34544.5|34531.6|34528|171
1632999600000|2021-09-30 11:00:00|34531.1|34527.5|34512.6|34509|34540.6|34537|34511.6|34508|300
1632999900000|2021-09-30 11:05:00|34513.1|34509.5|34537.6|34534|34540.1|34536.5|34510.6|34507|197
1633000200000|2021-09-30 11:10:00|34538.1|34534.5|34552.6|34549|34555.6|34552|34532.1|34528.5|277
1633000500000|2021-09-30 11:15:00|34552.1|34548.5|34556.1|34552.5|34558.6|34555|34534.1|34530.5|249
1633000800000|2021-09-30 11:20:00|34557.1|34553.5|34547.6|34544|34558.6|34555|34542.6|34539|132
1633001100000|2021-09-30 11:25:00|34548.1|34544.5|34537.6|34534|34551.1|34547.5|34536.6|34533|94
1633001400000|2021-09-30 11:30:00|34537.1|34533.5|34532.6|34529|34544.1|34540.5|34524.6|34521|269
1633001700000|2021-09-30 11:35:00|34533.1|34529.5|34515.6|34512|34543.6|34540|34514.1|34510.5|174
1633002000000|2021-09-30 11:40:00|34516.1|34512.5|34485.6|34482|34520.1|34516.5|34482.6|34479|487
1633002300000|2021-09-30 11:45:00|34485.1|34481.5|34490.1|34486.5|34492.6|34489|34481.1|34477.5|442
1633002600000|2021-09-30 11:50:00|34490.6|34487|34517.6|34514|34522.6|34519|34485.1|34481.5|407
1633002900000|2021-09-30 11:55:00|34518.1|34514.5|34510.6|34507|34519.1|34515.5|34500.6|34497|208
1633003200000|2021-09-30 12:00:00|34511.6|34508|34505.6|34502|34526.1|34522.5|34505.1|34501.5|356
1633003500000|2021-09-30 12:05:00|34505.1|34501.5|34496.6|34493|34514.6|34511|34496.6|34493|254
1633003800000|2021-09-30 12:10:00|34497.1|34493.5|34493.1|34489.5|34505.1|34501.5|34487.6|34484|245
1633004100000|2021-09-30 12:15:00|34493.6|34490|34502.6|34499|34512.6|34509|34490.6|34487|348
1633004400000|2021-09-30 12:20:00|34503.1|34499.5|34517.1|34513.5|34524.6|34521|34503.1|34499.5|396
1633004700000|2021-09-30 12:25:00|34516.6|34513|34512.6|34509|34517.1|34513.5|34505.1|34501.5|229
1633005000000|2021-09-30 12:30:00|34512.1|34508.5|34525.6|34522|34539.1|34535.5|34512.1|34508.5|633
1633005300000|2021-09-30 12:35:00|34525.1|34521.5|34512.1|34508.5|34527.1|34523.5|34501.1|34497.5|347
1633005600000|2021-09-30 12:40:00|34511.6|34508|34514.1|34510.5|34526.6|34523|34504.1|34500.5|248
1633005900000|2021-09-30 12:45:00|34513.6|34510|34521.6|34518|34534.6|34531|34511.6|34508|274
1633006200000|2021-09-30 12:50:00|34521.1|34517.5|34519.1|34515.5|34532.1|34528.5|34512.1|34508.5|275
1633006500000|2021-09-30 12:55:00|34519.6|34516|34500.6|34497|34530.1|34526.5|34500.1|34496.5|242
1633006800000|2021-09-30 13:00:00|34500.1|34496.5|34483.1|34479.5|34509.6|34506|34482.1|34478.5|605
1633007100000|2021-09-30 13:05:00|34483.6|34480|34477.1|34473.5|34485.6|34482|34457.6|34454|728
1633007400000|2021-09-30 13:10:00|34476.6|34473|34478.1|34474.5|34486.1|34482.5|34466.1|34462.5|327
1633007700000|2021-09-30 13:15:00|34478.6|34475|34470.6|34467|34492.1|34488.5|34467.6|34464|441
1633008000000|2021-09-30 13:20:00|34470.1|34466.5|34486.1|34482.5|34486.1|34482.5|34455.6|34452|379
1633008300000|2021-09-30 13:25:00|34485.6|34482|34521.1|34517.5|34521.1|34517.5|34483.6|34480|840
1633008600000|2021-09-30 13:30:00|34522.1|34518.5|34494.5|34492.1|34558|34555.6|34477|34474.6|5534
1633008900000|2021-09-30 13:35:00|34495|34492.6|34402.5|34400.1|34506.5|34504.1|34389.5|34387.1|4899
1633009200000|2021-09-30 13:40:00|34397.5|34395.1|34417.5|34415.1|34450|34447.6|34389.5|34387.1|3103
1633009500000|2021-09-30 13:45:00|34418.5|34416.1|34462|34459.6|34470|34467.6|34400|34397.6|2649
1633009800000|2021-09-30 13:50:00|34463|34460.6|34499|34496.6|34504.5|34502.1|34440.5|34438.1|2710
1633010100000|2021-09-30 13:55:00|34497|34494.6|34416.5|34414.1|34506.5|34504.1|34409.5|34407.1|3033
1633010400000|2021-09-30 14:00:00|34417|34414.6|34407|34404.6|34435|34432.6|34396|34393.6|2551
1633010700000|2021-09-30 14:05:00|34406|34403.6|34367.5|34365.1|34410|34407.6|34315|34312.6|4417
1633011000000|2021-09-30 14:10:00|34369.3|34366.9|34327.3|34324.9|34392.3|34389.9|34323.3|34320.9|3308
1633011300000|2021-09-30 14:15:00|34326.8|34324.4|34410.8|34408.4|34421.8|34419.4|34323.3|34320.9|4082
1633011600000|2021-09-30 14:20:00|34410.3|34407.9|34333.8|34331.4|34417.8|34415.4|34333.3|34330.9|2558
1633011900000|2021-09-30 14:25:00|34333.3|34330.9|34354.8|34352.4|34382.8|34380.4|34329.8|34327.4|1933
1633012200000|2021-09-30 14:30:00|34354.3|34351.9|34372.8|34370.4|34378.8|34376.4|34321.8|34319.4|2154
1633012500000|2021-09-30 14:35:00|34373.3|34370.9|34333.3|34330.9|34378.3|34375.9|34320.8|34318.4|1745
1633012800000|2021-09-30 14:40:00|34332.3|34329.9|34271.8|34269.4|34333.8|34331.4|34259.3|34256.9|3871
1633013100000|2021-09-30 14:45:00|34272.3|34269.9|34240.3|34237.9|34276.8|34274.4|34232.3|34229.9|2516
1633013400000|2021-09-30 14:50:00|34238.8|34236.4|34236.8|34234.4|34260.8|34258.4|34219.3|34216.9|2243
1633013700000|2021-09-30 14:55:00|34236.3|34233.9|34213.8|34211.4|34236.3|34233.9|34180.8|34178.4|2948
1633014000000|2021-09-30 15:00:00|34213.3|34210.9|34219.8|34217.4|34237.3|34234.9|34194.8|34192.4|2509
1633014300000|2021-09-30 15:05:00|34220.8|34218.4|34245.8|34243.4|34249.3|34246.9|34203.3|34200.9|1727
1633014600000|2021-09-30 15:10:00|34245.3|34242.9|34260.3|34257.9|34264.3|34261.9|34238.3|34235.9|1360
1633014900000|2021-09-30 15:15:00|34259.8|34257.4|34311.3|34308.9|34328.3|34325.9|34259.8|34257.4|2399
1633015200000|2021-09-30 15:20:00|34310.8|34308.4|34267.3|34264.9|34314.8|34312.4|34265.3|34262.9|1575
1633015500000|2021-09-30 15:25:00|34267.8|34265.4|34295.3|34292.9|34297.8|34295.4|34261.3|34258.9|1263
1633015800000|2021-09-30 15:30:00|34295.8|34293.4|34193.3|34190.9|34295.8|34293.4|34191.3|34188.9|1923
1633016100000|2021-09-30 15:35:00|34192.8|34190.4|34146.3|34143.9|34197.8|34195.4|34126.3|34123.9|3512
1633016400000|2021-09-30 15:40:00|34146.8|34144.4|34118.8|34116.4|34147.3|34144.9|34096.8|34094.4|3603
1633016700000|2021-09-30 15:45:00|34118.3|34115.9|34071.3|34068.9|34124.8|34122.4|34046.3|34043.9|2740
1633017000000|2021-09-30 15:50:00|34071.8|34069.4|34089.3|34086.9|34090.8|34088.4|34033.3|34030.9|2289
1633017300000|2021-09-30 15:55:00|34088.8|34086.4|34073.8|34071.4|34089.8|34087.4|34053.3|34050.9|1738
1633017600000|2021-09-30 16:00:00|34074.3|34071.9|34035.8|34033.4|34096.8|34094.4|34026.8|34024.4|2208
1633017900000|2021-09-30 16:05:00|34035.3|34032.9|33945.8|33943.4|34045.3|34042.9|33944.8|33942.4|3708
1633018200000|2021-09-30 16:10:00|33944.8|33942.4|33960.8|33958.4|33975.3|33972.9|33912.3|33909.9|3982
1633018500000|2021-09-30 16:15:00|33956.3|33953.9|33955.8|33953.4|33974.8|33972.4|33937.3|33934.9|2312
1633018800000|2021-09-30 16:20:00|33955.3|33952.9|33940.3|33937.9|33989.3|33986.9|33923.3|33920.9|2441
1633019100000|2021-09-30 16:25:00|33940.8|33938.4|33931.3|33928.9|33981.3|33978.9|33931.3|33928.9|1824
1633019400000|2021-09-30 16:30:00|33932.8|33930.4|33961.3|33958.9|33962.8|33960.4|33908.8|33906.4|3005
1633019700000|2021-09-30 16:35:00|33960.8|33958.4|33972.3|33969.9|33992.3|33989.9|33940.3|33937.9|2232
1633020000000|2021-09-30 16:40:00|33974.2|33971.8|33951.2|33948.8|33980.2|33977.8|33946.7|33944.3|1251
1633020300000|2021-09-30 16:45:00|33950.7|33948.3|33994.2|33991.8|33996.2|33993.8|33933.7|33931.3|1292
1633020600000|2021-09-30 16:50:00|33994.7|33992.3|33973.7|33971.3|33996.7|33994.3|33952.7|33950.3|1428
1633020900000|2021-09-30 16:55:00|33974.7|33972.3|33946.7|33944.3|33976.7|33974.3|33928.7|33926.3|1394
1633021200000|2021-09-30 17:00:00|33946.2|33943.8|33995.7|33993.3|33997.7|33995.3|33935.2|33932.8|1726
1633021500000|2021-09-30 17:05:00|33994.7|33992.3|34027.2|34024.8|34028.2|34025.8|33978.7|33976.3|1554
1633021800000|2021-09-30 17:10:00|34026.7|34024.3|34009.2|34006.8|34031.2|34028.8|33998.7|33996.3|1226
1633022100000|2021-09-30 17:15:00|34008.7|34006.3|34010.7|34008.3|34042.2|34039.8|33979.7|33977.3|2258
1633022400000|2021-09-30 17:20:00|34010.2|34007.8|33960.7|33958.3|34016.7|34014.3|33953.2|33950.8|1216
1633022700000|2021-09-30 17:25:00|33961.2|33958.8|33944.7|33942.3|33968.7|33966.3|33938.2|33935.8|1210
1633023000000|2021-09-30 17:30:00|33945.2|33942.8|33927.7|33925.3|33946.2|33943.8|33918.7|33916.3|1488
1633023300000|2021-09-30 17:35:00|33925.7|33923.3|33943.2|33940.8|33958.2|33955.8|33899.2|33896.8|2254
1633023600000|2021-09-30 17:40:00|33942.7|33940.3|33947.7|33945.3|33961.2|33958.8|33930.7|33928.3|1154
1633023900000|2021-09-30 17:45:00|33948.2|33945.8|33964.2|33961.8|33972.7|33970.3|33939.7|33937.3|1325
1633024200000|2021-09-30 17:50:00|33963.7|33961.3|34007.2|34004.8|34012.2|34009.8|33957.2|33954.8|1923
1633024500000|2021-09-30 17:55:00|34007.7|34005.3|34020.2|34017.8|34020.7|34018.3|33996.2|33993.8|1203
1633024800000|2021-09-30 18:00:00|34019.2|34016.8|34049.2|34046.8|34072.2|34069.8|34015.2|34012.8|3194
1633025100000|2021-09-30 18:05:00|34049.7|34047.3|34099.7|34097.3|34104.2|34101.8|34047.7|34045.3|2326
1633025400000|2021-09-30 18:10:00|34100.2|34097.8|34078.2|34075.8|34100.2|34097.8|34056.7|34054.3|1681
1633025700000|2021-09-30 18:15:00|34077.7|34075.3|34016.2|34013.8|34081.2|34078.8|34016.2|34013.8|2047
1633026000000|2021-09-30 18:20:00|34015.7|34013.3|34024.7|34022.3|34035.2|34032.8|34010.7|34008.3|1415
1633026300000|2021-09-30 18:25:00|34023.7|34021.3|34064.2|34061.8|34065.2|34062.8|34012.2|34009.8|1184
1633026600000|2021-09-30 18:30:00|34063.7|34061.3|34118.7|34116.3|34121.2|34118.8|34053.7|34051.3|1535
1633026900000|2021-09-30 18:35:00|34119.2|34116.8|34078.2|34075.8|34121.2|34118.8|34077.7|34075.3|1567
1633027200000|2021-09-30 18:40:00|34077.7|34075.3|34138.2|34135.8|34142.2|34139.8|34076.7|34074.3|2024
1633027500000|2021-09-30 18:45:00|34138.7|34136.3|34136.7|34134.3|34143.7|34141.3|34113.2|34110.8|1305
1633027800000|2021-09-30 18:50:00|34136.2|34133.8|34105.2|34102.8|34177.2|34174.8|34105.2|34102.8|2803
1633028100000|2021-09-30 18:55:00|34103.2|34100.8|34064.2|34061.8|34106.7|34104.3|34062.2|34059.8|1688
1633028400000|2021-09-30 19:00:00|34064.7|34062.3|34049.7|34047.3|34090.7|34088.3|34035.7|34033.3|2029
1633028700000|2021-09-30 19:05:00|34050.2|34047.8|34075.2|34072.8|34093.7|34091.3|34049.7|34047.3|1330
1633029000000|2021-09-30 19:10:00|34075.7|34073.3|34110.2|34107.8|34123.7|34121.3|34075.7|34073.3|1663
1633029300000|2021-09-30 19:15:00|34110.7|34108.3|34112.7|34110.3|34156.2|34153.8|34108.7|34106.3|1972
1633029600000|2021-09-30 19:20:00|34112.2|34109.8|34072.7|34070.3|34114.2|34111.8|34072.7|34070.3|1125
1633029900000|2021-09-30 19:25:00|34073.2|34070.8|34063.7|34061.3|34097.7|34095.3|34062.7|34060.3|1081
1633030200000|2021-09-30 19:30:00|34063.2|34060.8|34105.7|34103.3|34124.7|34122.3|34048.2|34045.8|1844
1633030500000|2021-09-30 19:35:00|34105.2|34102.8|34036.2|34033.8|34110.2|34107.8|34033.7|34031.3|1680
1633030800000|2021-09-30 19:40:00|34036.7|34034.3|33988.7|33986.3|34045.2|34042.8|33983.2|33980.8|2081
1633031100000|2021-09-30 19:45:00|33989.2|33986.8|33948.6|33946.2|33989.7|33987.3|33936.2|33933.8|2765
1633031400000|2021-09-30 19:50:00|33949.1|33946.7|33921.1|33918.7|33961.1|33958.7|33911.1|33908.7|4383
1633031700000|2021-09-30 19:55:00|33920.6|33918.2|33832.6|33830.2|33925.6|33923.2|33832.6|33830.2|8728
1633032000000|2021-09-30 20:00:00|33835.1|33832.7|33929.8|33925|33930.3|33925.5|33835.1|33832.7|3426
1633032300000|2021-09-30 20:05:00|33930.3|33925.5|33908.3|33903.5|33931.3|33926.5|33879.3|33874.5|1324
1633032600000|2021-09-30 20:10:00|33908.8|33904|33905.8|33901|33922.3|33917.5|33889.3|33884.5|969
1633032900000|2021-09-30 20:15:00|33905.3|33900.5|33902.3|33897.5|33915.3|33910.5|33889.8|33885|654
1633033200000|2021-09-30 20:20:00|33901.8|33897|33886.3|33881.5|33904.8|33900|33874.8|33870|525
1633033500000|2021-09-30 20:25:00|33885.8|33881|33882.3|33877.5|33894.8|33890|33873.3|33868.5|499
1633033800000|2021-09-30 20:30:00|33882.8|33878|33873.3|33868.5|33889.3|33884.5|33860.8|33856|409
1633034100000|2021-09-30 20:35:00|33872.8|33868|33854.8|33850|33873.8|33869|33854.8|33850|315
1633034400000|2021-09-30 20:40:00|33854.3|33849.5|33864.3|33859.5|33872.8|33868|33853.8|33849|363
1633034700000|2021-09-30 20:45:00|33863.8|33859|33863.8|33859|33875.3|33870.5|33855.8|33851|497
1633035000000|2021-09-30 20:50:00|33864.3|33859.5|33867.3|33862.5|33872.3|33867.5|33853.8|33849|281
1633035300000|2021-09-30 20:55:00|33867.8|33863|33880.9|33871.1|33880.9|33874.5|33863.8|33859|219
1633035600000|2021-09-30 21:00:00|33881.5|33871.7|33882.1|33872.3|33886.2|33876.4|33880.2|33870.4|1
1633035900000|2021-09-30 21:05:00|33882.2|33872.4|33881.8|33872|33888.9|33879.1|33878.2|33868.4|0
1633036200000|2021-09-30 21:10:00|33881.7|33871.9|33889.8|33880|33889.8|33880|33880.9|33871.1|0
1633036500000|2021-09-30 21:15:00|33889.1|33879.3|33884.8|33875|33889.1|33879.3|33881.7|33871.9|0
1633036800000|2021-09-30 21:20:00|33885.6|33875.8|33892.6|33882.8|33892.6|33882.8|33884.8|33875|0
1633037100000|2021-09-30 21:25:00|33892.3|33882.5|33898.5|33888.7|33899.6|33889.8|33892.3|33882.5|0
1633037400000|2021-09-30 21:30:00|33899.3|33889.5|33903.7|33893.9|33904.3|33894.5|33899.3|33889.5|0
1633037700000|2021-09-30 21:35:00|33903.8|33894|33902.3|33892.5|33903.8|33894|33897.6|33887.8|0
1633038000000|2021-09-30 21:40:00|33902.5|33892.7|33897.2|33887.4|33905.2|33895.4|33896.9|33887.1|0
1633038300000|2021-09-30 21:45:00|33896.9|33887.1|33902.3|33892.5|33902.3|33892.5|33895.6|33885.8|0
1633038600000|2021-09-30 21:50:00|33900.9|33891.1|33905.7|33895.9|33905.7|33895.9|33900.9|33891.1|0
1633038900000|2021-09-30 21:55:00|33905.8|33896|33907.3|33897.5|33908.4|33898.6|33905.5|33895.7|0
1633039200000|2021-09-30 22:00:00|33893.3|33888.5|33909.8|33905|33918.8|33914|33889.3|33884.5|486
1633039500000|2021-09-30 22:05:00|33909.3|33904.5|33918.3|33913.5|33918.3|33913.5|33880.8|33876|665
1633039800000|2021-09-30 22:10:00|33919.3|33914.5|33912.3|33907.5|33919.3|33914.5|33909.8|33905|273
1633040100000|2021-09-30 22:15:00|33912.8|33908|33893.3|33888.5|33919.8|33915|33891.8|33887|206
1633040400000|2021-09-30 22:20:00|33893.8|33889|33894.8|33890|33894.8|33890|33890.3|33885.5|88
1633040700000|2021-09-30 22:25:00|33893.8|33889|33864.8|33860|33893.8|33889|33860.8|33856|407
1633041000000|2021-09-30 22:30:00|33865.3|33860.5|33873.8|33869|33879.3|33874.5|33865.3|33860.5|232
1633041300000|2021-09-30 22:35:00|33872.8|33868|33875.3|33870.5|33879.8|33875|33870.8|33866|133
1633041600000|2021-09-30 22:40:00|33874.8|33870|33882.8|33878|33882.8|33878|33868.8|33864|119
1633041900000|2021-09-30 22:45:00|33883.8|33879|33890.8|33886|33891.8|33887|33881.8|33877|103
1633042200000|2021-09-30 22:50:00|33889.8|33885|33899.3|33894.5|33899.3|33894.5|33885.8|33881|58
1633042500000|2021-09-30 22:55:00|33899.8|33895|33903.8|33899|33906.3|33901.5|33893.8|33889|99
1633042800000|2021-09-30 23:00:00|33904.3|33899.5|33894.3|33889.5|33908.8|33904|33892.3|33887.5|84
1633043100000|2021-09-30 23:05:00|33894.8|33890|33905.8|33901|33906.8|33902|33893.8|33889|73
1633043400000|2021-09-30 23:10:00|33905.3|33900.5|33914.3|33909.5|33923.8|33919|33905.3|33900.5|225
1633043700000|2021-09-30 23:15:00|33913.8|33909|33927.8|33923|33930.8|33926|33913.3|33908.5|147
1633044000000|2021-09-30 23:20:00|33928.3|33923.5|33929.3|33924.5|33931.3|33926.5|33921.3|33916.5|98
1633044300000|2021-09-30 23:25:00|33929.8|33925|33935.3|33930.5|33938.8|33934|33926.3|33921.5|159
1633044600000|2021-09-30 23:30:00|33934.8|33930|33915.3|33910.5|33941.3|33936.5|33908.3|33903.5|467
1633044900000|2021-09-30 23:35:00|33915.8|33911|33916.3|33911.5|33928.8|33924|33898.8|33894|718
1633045200000|2021-09-30 23:40:00|33916.8|33912|33918.3|33913.5|33922.8|33918|33907.3|33902.5|153
1633045500000|2021-09-30 23:45:00|33917.8|33913|33899.3|33894.5|33922.3|33917.5|33890.3|33885.5|272
1633045800000|2021-09-30 23:50:00|33898.8|33894|33910.8|33906|33916.3|33911.5|33894.3|33889.5|135
1633046100000|2021-09-30 23:55:00|33910.3|33905.5|33917.3|33912.5|33919.3|33914.5|33899.3|33894.5|91
1633046400000|2021-10-01 00:00:00|33912.3|33907.5|33929.8|33925|33931.8|33927|33898.8|33894|295
1633046700000|2021-10-01 00:05:00|33930.3|33925.5|33938.3|33933.5|33941.8|33937|33927.8|33923|204
1633047000000|2021-10-01 00:10:00|33938.8|33934|33950.3|33945.5|33952.3|33947.5|33934.3|33929.5|203
1633047300000|2021-10-01 00:15:00|33949.8|33945|33942.3|33937.5|33955.8|33951|33938.8|33934|229
1633047600000|2021-10-01 00:20:00|33941.8|33937|33944.3|33939.5|33946.8|33942|33933.3|33928.5|163
1633047900000|2021-10-01 00:25:00|33944.8|33940|33940.8|33936|33948.3|33943.5|33934.3|33929.5|77
1633048200000|2021-10-01 00:30:00|33940.3|33935.5|33933.3|33928.5|33948.3|33943.5|33923.3|33918.5|159
1633048500000|2021-10-01 00:35:00|33932.8|33928|33951.3|33946.5|33952.3|33947.5|33930.3|33925.5|168
1633048800000|2021-10-01 00:40:00|33950.8|33946|33950.8|33946|33952.8|33948|33946.8|33942|84
1633049100000|2021-10-01 00:45:00|33951.3|33946.5|33933.3|33928.5|33951.3|33946.5|33926.8|33922|162
1633049400000|2021-10-01 00:50:00|33933.8|33929|33908.3|33903.5|33933.8|33929|33894.3|33889.5|393
1633049700000|2021-10-01 00:55:00|33907.8|33903|33862.3|33857.5|33907.8|33903|33862.3|33857.5|428
1633050000000|2021-10-01 01:00:00|33862.8|33858|33790.3|33785.5|33875.8|33871|33773.3|33768.5|1590
1633050300000|2021-10-01 01:05:00|33791.3|33786.5|33690.3|33685.5|33794.8|33790|33678.3|33673.5|1826
1633050600000|2021-10-01 01:10:00|33690.8|33686|33668.3|33663.5|33703.3|33698.5|33637.8|33633|1586
1633050900000|2021-10-01 01:15:00|33670.8|33666|33683.8|33679|33711.3|33706.5|33662.8|33658|688
1633051200000|2021-10-01 01:20:00|33684.3|33679.5|33709.8|33705|33723.3|33718.5|33684.3|33679.5|572
1633051500000|2021-10-01 01:25:00|33710.3|33705.5|33700.8|33696|33717.3|33712.5|33688.8|33684|305
1633051800000|2021-10-01 01:30:00|33700.3|33695.5|33668.3|33663.5|33701.8|33697|33663.3|33658.5|528
1633052100000|2021-10-01 01:35:00|33667.8|33663|33653.8|33649|33673.8|33669|33623.3|33618.5|668
1633052400000|2021-10-01 01:40:00|33653.3|33648.5|33681.8|33677|33688.3|33683.5|33627.3|33622.5|506
1633052700000|2021-10-01 01:45:00|33682.3|33677.5|33659.8|33655|33691.8|33687|33654.8|33650|225
1633053000000|2021-10-01 01:50:00|33660.3|33655.5|33669.3|33664.5|33677.3|33672.5|33643.8|33639|255
1633053300000|2021-10-01 01:55:00|33668.8|33664|33648.8|33644|33683.8|33679|33627.3|33622.5|434
1633053600000|2021-10-01 02:00:00|33649.3|33644.5|33660.3|33655.5|33665.3|33660.5|33640.8|33636|294
1633053900000|2021-10-01 02:05:00|33660.8|33656|33654.8|33650|33668.8|33664|33641.3|33636.5|155
1633054200000|2021-10-01 02:10:00|33654.3|33649.5|33658.8|33654|33671.8|33667|33645.3|33640.5|152
1633054500000|2021-10-01 02:15:00|33659.3|33654.5|33649.8|33645|33662.8|33658|33641.3|33636.5|92
1633054800000|2021-10-01 02:20:00|33649.3|33644.5|33660.3|33655.5|33663.8|33659|33646.3|33641.5|75
1633055100000|2021-10-01 02:25:00|33660.8|33656|33667.8|33663|33669.8|33665|33658.8|33654|135
1633055400000|2021-10-01 02:30:00|33668.3|33663.5|33660.3|33655.5|33673.8|33669|33643.8|33639|152
1633055700000|2021-10-01 02:35:00|33660.8|33656|33669.3|33664.5|33671.8|33667|33645.3|33640.5|119
1633056000000|2021-10-01 02:40:00|33668.8|33664|33674.8|33670|33680.8|33676|33665.8|33661|174
1633056300000|2021-10-01 02:45:00|33675.3|33670.5|33646.8|33642|33680.8|33676|33638.8|33634|175
1633056600000|2021-10-01 02:50:00|33647.3|33642.5|33653.8|33649|33655.8|33651|33632.8|33628|136
1633056900000|2021-10-01 02:55:00|33653.3|33648.5|33655.3|33650.5|33656.3|33651.5|33637.3|33632.5|127
1633057200000|2021-10-01 03:00:00|33655.8|33651|33682.8|33678|33695.8|33691|33655.8|33651|302
1633057500000|2021-10-01 03:05:00|33683.3|33678.5|33674.3|33669.5|33685.3|33680.5|33662.8|33658|122
1633057800000|2021-10-01 03:10:00|33674.8|33670|33666.8|33662|33681.3|33676.5|33665.8|33661|133
1633058100000|2021-10-01 03:15:00|33663.8|33659|33661.8|33657|33672.8|33668|33657.8|33653|115
1633058400000|2021-10-01 03:20:00|33661.3|33656.5|33684.8|33680|33687.3|33682.5|33660.3|33655.5|146
1633058700000|2021-10-01 03:25:00|33684.3|33679.5|33683.3|33678.5|33690.8|33686|33672.3|33667.5|65
1633059000000|2021-10-01 03:30:00|33683.8|33679|33696.8|33692|33713.8|33709|33683.3|33678.5|309
1633059300000|2021-10-01 03:35:00|33697.3|33692.5|33685.3|33680.5|33701.8|33697|33684.3|33679.5|108
1633059600000|2021-10-01 03:40:00|33685.8|33681|33670.8|33666|33689.8|33685|33667.8|33663|122
1633059900000|2021-10-01 03:45:00|33671.3|33666.5|33669.8|33665|33683.3|33678.5|33664.8|33660|335
1633060200000|2021-10-01 03:50:00|33670.3|33665.5|33662.8|33658|33671.8|33667|33651.8|33647|219
1633060500000|2021-10-01 03:55:00|33662.3|33657.5|33656.8|33652|33664.8|33660|33646.3|33641.5|110
1633060800000|2021-10-01 04:00:00|33657.3|33652.5|33656.3|33651.5|33672.3|33667.5|33654.8|33650|131
1633061100000|2021-10-01 04:05:00|33655.8|33651|33666.3|33661.5|33666.3|33661.5|33654.3|33649.5|106
1633061400000|2021-10-01 04:10:00|33665.8|33661|33667.3|33662.5|33667.8|33663|33656.3|33651.5|95
1633061700000|2021-10-01 04:15:00|33667.8|33663|33673.3|33668.5|33675.8|33671|33665.3|33660.5|79
1633062000000|2021-10-01 04:20:00|33673.8|33669|33667.8|33663|33673.8|33669|33661.3|33656.5|53
1633062300000|2021-10-01 04:25:00|33668.3|33663.5|33645.8|33641|33673.8|33669|33645.8|33641|123
1633062600000|2021-10-01 04:30:00|33646.3|33641.5|33651.8|33647|33659.8|33655|33642.3|33637.5|57
1633062900000|2021-10-01 04:35:00|33652.3|33647.5|33657.8|33653|33659.3|33654.5|33644.3|33639.5|75
1633063200000|2021-10-01 04:40:00|33657.3|33652.5|33649.8|33645|33659.8|33655|33646.8|33642|67
1633063500000|2021-10-01 04:45:00|33649.3|33644.5|33663.8|33659|33670.3|33665.5|33640.3|33635.5|175
1633063800000|2021-10-01 04:50:00|33663.3|33658.5|33667.8|33663|33678.8|33674|33663.3|33658.5|113
1633064100000|2021-10-01 04:55:00|33668.3|33663.5|33672.8|33668|33679.3|33674.5|33659.8|33655|89
1633064400000|2021-10-01 05:00:00|33673.3|33668.5|33655.8|33651|33679.8|33675|33654.8|33650|152
1633064700000|2021-10-01 05:05:00|33655.3|33650.5|33655.8|33651|33659.8|33655|33643.8|33639|106
1633065000000|2021-10-01 05:10:00|33655.3|33650.5|33656.3|33651.5|33662.3|33657.5|33645.8|33641|57
1633065300000|2021-10-01 05:15:00|33655.8|33651|33686.8|33682|33688.3|33683.5|33653.3|33648.5|252
1633065600000|2021-10-01 05:20:00|33687.3|33682.5|33676.8|33672|33689.3|33684.5|33667.3|33662.5|232
1633065900000|2021-10-01 05:25:00|33677.8|33673|33674.3|33669.5|33691.3|33686.5|33668.3|33663.5|72
1633066200000|2021-10-01 05:30:00|33673.8|33669|33677.3|33672.5|33687.3|33682.5|33673.3|33668.5|80
1633066500000|2021-10-01 05:35:00|33678.3|33673.5|33685.3|33680.5|33687.8|33683|33671.8|33667|113
1633066800000|2021-10-01 05:40:00|33685.8|33681|33692.3|33687.5|33699.3|33694.5|33681.8|33677|116
1633067100000|2021-10-01 05:45:00|33691.8|33687|33690.3|33685.5|33716.3|33711.5|33685.8|33681|249
1633067400000|2021-10-01 05:50:00|33689.3|33684.5|33688.8|33684|33705.3|33700.5|33678.8|33674|114
1633067700000|2021-10-01 05:55:00|33688.3|33683.5|33711.3|33706.5|33711.8|33707|33676.8|33672|114
1633068000000|2021-10-01 06:00:00|33710.7|33707.1|33730.7|33727.1|33749.2|33745.6|33704.2|33700.6|447
1633068300000|2021-10-01 06:05:00|33731.2|33727.6|33723.7|33720.1|33750.7|33747.1|33720.7|33717.1|406
1633068600000|2021-10-01 06:10:00|33724.2|33720.6|33681.7|33678.1|33729.7|33726.1|33681.7|33678.1|394
1633068900000|2021-10-01 06:15:00|33682.2|33678.6|33650.2|33646.6|33685.7|33682.1|33636.2|33632.6|515
1633069200000|2021-10-01 06:20:00|33649.7|33646.1|33593.2|33589.6|33649.7|33646.1|33568.2|33564.6|1527
1633069500000|2021-10-01 06:25:00|33595.2|33591.6|33600.7|33597.1|33607.2|33603.6|33560.7|33557.1|748
1633069800000|2021-10-01 06:30:00|33600.2|33596.6|33589.7|33586.1|33607.2|33603.6|33579.7|33576.1|337
1633070100000|2021-10-01 06:35:00|33590.2|33586.6|33602.2|33598.6|33605.2|33601.6|33590.2|33586.6|197
1633070400000|2021-10-01 06:40:00|33601.7|33598.1|33585.2|33581.6|33613.7|33610.1|33584.2|33580.6|240
1633070700000|2021-10-01 06:45:00|33584.7|33581.1|33582.7|33579.1|33595.2|33591.6|33576.7|33573.1|234
1633071000000|2021-10-01 06:50:00|33582.2|33578.6|33551.7|33548.1|33592.2|33588.6|33546.7|33543.1|341
1633071300000|2021-10-01 06:55:00|33550.2|33546.6|33596.2|33592.6|33598.2|33594.6|33541.7|33538.1|635
1633071600000|2021-10-01 07:00:00|33596.7|33593.1|33575.7|33572.1|33616.7|33613.1|33551.7|33548.1|1403
1633071900000|2021-10-01 07:05:00|33575.2|33571.6|33572.7|33569.1|33584.2|33580.6|33534.7|33531.1|957
1633072200000|2021-10-01 07:10:00|33572.2|33568.6|33610.7|33607.1|33613.7|33610.1|33532.7|33529.1|1497
1633072500000|2021-10-01 07:15:00|33610.2|33606.6|33640.7|33637.1|33640.7|33637.1|33569.2|33565.6|861
1633072800000|2021-10-01 07:20:00|33640.2|33636.6|33649.2|33645.6|33658.7|33655.1|33616.2|33612.6|766
1633073100000|2021-10-01 07:25:00|33648.7|33645.1|33681.7|33678.1|33691.2|33687.6|33625.7|33622.1|884
1633073400000|2021-10-01 07:30:00|33680.7|33677.1|33672.7|33669.1|33688.7|33685.1|33660.7|33657.1|841
1633073700000|2021-10-01 07:35:00|33671.2|33667.6|33641.2|33637.6|33693.7|33690.1|33640.7|33637.1|520
1633074000000|2021-10-01 07:40:00|33641.7|33638.1|33631.2|33627.6|33668.7|33665.1|33622.7|33619.1|414
1633074300000|2021-10-01 07:45:00|33631.7|33628.1|33620.7|33617.1|33638.2|33634.6|33593.7|33590.1|448
1633074600000|2021-10-01 07:50:00|33621.2|33617.6|33665.2|33661.6|33667.2|33663.6|33621.2|33617.6|509
1633074900000|2021-10-01 07:55:00|33665.7|33662.1|33644.7|33641.1|33706.2|33702.6|33644.7|33641.1|738
1633075200000|2021-10-01 08:00:00|33645.7|33642.1|33663.7|33660.1|33676.7|33673.1|33645.7|33642.1|685
1633075500000|2021-10-01 08:05:00|33664.2|33660.6|33634.7|33631.1|33668.7|33665.1|33623.7|33620.1|482
1633075800000|2021-10-01 08:10:00|33634.2|33630.6|33610.2|33606.6|33650.7|33647.1|33607.7|33604.1|716
1633076100000|2021-10-01 08:15:00|33609.7|33606.1|33603.7|33600.1|33621.7|33618.1|33594.7|33591.1|550
1633076400000|2021-10-01 08:20:00|33604.2|33600.6|33601.7|33598.1|33604.7|33601.1|33573.7|33570.1|645
1633076700000|2021-10-01 08:25:00|33602.2|33598.6|33626.7|33623.1|33629.2|33625.6|33588.2|33584.6|244
1633077000000|2021-10-01 08:30:00|33627.2|33623.6|33615.2|33611.6|33650.2|33646.6|33614.7|33611.1|545
1633077300000|2021-10-01 08:35:00|33614.7|33611.1|33640.7|33637.1|33642.7|33639.1|33614.2|33610.6|256
1633077600000|2021-10-01 08:40:00|33640.2|33636.6|33657.7|33654.1|33669.7|33666.1|33623.7|33620.1|342
1633077900000|2021-10-01 08:45:00|33658.2|33654.6|33638.2|33634.6|33669.7|33666.1|33611.7|33608.1|380
1633078200000|2021-10-01 08:50:00|33639.2|33635.6|33636.2|33632.6|33645.7|33642.1|33627.7|33624.1|259
1633078500000|2021-10-01 08:55:00|33637.2|33633.6|33642.2|33638.6|33644.7|33641.1|33609.2|33605.6|366
1633078800000|2021-10-01 09:00:00|33641.7|33638.1|33663.7|33660.1|33664.7|33661.1|33635.7|33632.1|368
1633079100000|2021-10-01 09:05:00|33664.2|33660.6|33652.2|33648.6|33671.2|33667.6|33649.2|33645.6|350
1633079400000|2021-10-01 09:10:00|33651.7|33648.1|33678.7|33675.1|33679.7|33676.1|33651.2|33647.6|303
1633079700000|2021-10-01 09:15:00|33678.2|33674.6|33662.7|33659.1|33683.2|33679.6|33661.7|33658.1|191
1633080000000|2021-10-01 09:20:00|33662.2|33658.6|33659.7|33656.1|33686.7|33683.1|33657.7|33654.1|280
1633080300000|2021-10-01 09:25:00|33659.2|33655.6|33676.7|33673.1|33679.7|33676.1|33653.7|33650.1|166
1633080600000|2021-10-01 09:30:00|33676.2|33672.6|33653.7|33650.1|33688.7|33685.1|33651.7|33648.1|222
1633080900000|2021-10-01 09:35:00|33654.7|33651.1|33648.7|33645.1|33655.7|33652.1|33635.7|33632.1|280
1633081200000|2021-10-01 09:40:00|33649.7|33646.1|33632.7|33629.1|33653.7|33650.1|33631.7|33628.1|224
1633081500000|2021-10-01 09:45:00|33633.2|33629.6|33641.7|33638.1|33645.7|33642.1|33630.7|33627.1|206
1633081800000|2021-10-01 09:50:00|33642.2|33638.6|33631.7|33628.1|33650.2|33646.6|33628.2|33624.6|194
1633082100000|2021-10-01 09:55:00|33631.2|33627.6|33655.7|33652.1|33657.7|33654.1|33630.7|33627.1|172
1633082400000|2021-10-01 10:00:00|33656.2|33652.6|33661.7|33658.1|33677.7|33674.1|33651.7|33648.1|411
1633082700000|2021-10-01 10:05:00|33662.2|33658.6|33672.7|33669.1|33681.2|33677.6|33661.7|33658.1|258
1633083000000|2021-10-01 10:10:00|33672.2|33668.6|33706.7|33703.1|33708.2|33704.6|33668.7|33665.1|315
1633083300000|2021-10-01 10:15:00|33707.2|33703.6|33703.2|33699.6|33715.2|33711.6|33700.7|33697.1|393
1633083600000|2021-10-01 10:20:00|33702.7|33699.1|33679.7|33676.1|33705.2|33701.6|33675.7|33672.1|303
1633083900000|2021-10-01 10:25:00|33679.2|33675.6|33692.7|33689.1|33695.2|33691.6|33676.7|33673.1|252
1633084200000|2021-10-01 10:30:00|33692.2|33688.6|33704.2|33700.6|33715.7|33712.1|33690.7|33687.1|280
1633084500000|2021-10-01 10:35:00|33704.7|33701.1|33696.2|33692.6|33707.7|33704.1|33694.7|33691.1|106
1633084800000|2021-10-01 10:40:00|33697.7|33694.1|33708.7|33705.1|33708.7|33705.1|33686.7|33683.1|146
1633085100000|2021-10-01 10:45:00|33709.2|33705.6|33707.2|33703.6|33709.7|33706.1|33696.7|33693.1|226
1633085400000|2021-10-01 10:50:00|33706.7|33703.1|33707.7|33704.1|33713.2|33709.6|33691.7|33688.1|225
1633085700000|2021-10-01 10:55:00|33707.2|33703.6|33726.7|33723.1|33730.7|33727.1|33706.7|33703.1|257
1633086000000|2021-10-01 11:00:00|33727.2|33723.6|33755.2|33751.6|33755.7|33752.1|33723.7|33720.1|643
1633086300000|2021-10-01 11:05:00|33754.7|33751.1|33768.7|33765.1|33781.2|33777.6|33747.2|33743.6|770
1633086600000|2021-10-01 11:10:00|33769.2|33765.6|33804.7|33801.1|33806.7|33803.1|33765.2|33761.6|466
1633086900000|2021-10-01 11:15:00|33804.2|33800.6|33819.7|33816.1|33845.2|33841.6|33798.7|33795.1|832
1633087200000|2021-10-01 11:20:00|33820.2|33816.6|33851.7|33848.1|33853.2|33849.6|33819.2|33815.6|505
1633087500000|2021-10-01 11:25:00|33851.2|33847.6|33903.7|33900.1|33910.2|33906.6|33849.7|33846.1|1413
1633087800000|2021-10-01 11:30:00|33904.2|33900.6|33951.7|33948.1|33951.7|33948.1|33903.7|33900.1|1600
1633088100000|2021-10-01 11:35:00|33951.2|33947.6|33974.7|33971.1|34018.7|34015.1|33949.2|33945.6|1923
1633088400000|2021-10-01 11:40:00|33975.7|33972.1|33972.2|33968.6|33986.7|33983.1|33965.2|33961.6|995
1633088700000|2021-10-01 11:45:00|33972.7|33969.1|34025.7|34022.1|34054.7|34051.1|33972.2|33968.6|1761
1633089000000|2021-10-01 11:50:00|34026.7|34023.1|33971.7|33968.1|34037.2|34033.6|33969.7|33966.1|1170
1633089300000|2021-10-01 11:55:00|33970.7|33967.1|33983.7|33980.1|33986.7|33983.1|33951.7|33948.1|973
1633089600000|2021-10-01 12:00:00|33984.7|33981.1|33997.7|33994.1|34017.7|34014.1|33981.7|33978.1|953
1633089900000|2021-10-01 12:05:00|33997.2|33993.6|34002.2|33998.6|34008.7|34005.1|33985.2|33981.6|540
1633090200000|2021-10-01 12:10:00|34001.7|33998.1|33997.7|33994.1|34003.2|33999.6|33976.2|33972.6|725
1633090500000|2021-10-01 12:15:00|33997.2|33993.6|34034.7|34031.1|34034.7|34031.1|33995.7|33992.1|608
1633090800000|2021-10-01 12:20:00|34034.2|34030.6|34021.7|34018.1|34045.2|34041.6|34016.2|34012.6|746
1633091100000|2021-10-01 12:25:00|34021.2|34017.6|34052.2|34048.6|34052.2|34048.6|34019.7|34016.1|737
1633091400000|2021-10-01 12:30:00|34051.7|34048.1|33999.7|33996.1|34064.2|34060.6|33998.7|33995.1|1148
1633091700000|2021-10-01 12:35:00|34000.2|33996.6|33951.2|33947.6|34000.2|33996.6|33949.7|33946.1|1184
1633092000000|2021-10-01 12:40:00|33951.7|33948.1|33961.2|33957.6|33986.2|33982.6|33939.2|33935.6|906
1633092300000|2021-10-01 12:45:00|33960.7|33957.1|33959.2|33955.6|33969.2|33965.6|33939.2|33935.6|568
1633092600000|2021-10-01 12:50:00|33958.2|33954.6|33963.7|33960.1|33974.2|33970.6|33945.7|33942.1|517
1633092900000|2021-10-01 12:55:00|33964.2|33960.6|33964.2|33960.6|33979.2|33975.6|33954.2|33950.6|380
1633093200000|2021-10-01 13:00:00|33964.7|33961.1|34006.7|34003.1|34010.7|34007.1|33964.7|33961.1|662
1633093500000|2021-10-01 13:05:00|34006.2|34002.6|33991.7|33988.1|34012.2|34008.6|33989.7|33986.1|407
1633093800000|2021-10-01 13:10:00|33992.2|33988.6|34015.7|34012.1|34018.2|34014.6|33991.2|33987.6|341
1633094100000|2021-10-01 13:15:00|34015.2|34011.6|34027.2|34023.6|34031.7|34028.1|34015.2|34011.6|399
1633094400000|2021-10-01 13:20:00|34027.7|34024.1|34023.2|34019.6|34038.2|34034.6|34008.2|34004.6|451
1633094700000|2021-10-01 13:25:00|34023.7|34020.1|34022.2|34018.6|34031.7|34028.1|34012.7|34009.1|589
1633095000000|2021-10-01 13:30:00|34021.6|34019.2|34034.1|34031.7|34123.1|34120.7|34020.1|34017.7|8849
1633095300000|2021-10-01 13:35:00|34033.6|34031.2|34015.6|34013.2|34065.6|34063.2|34011.1|34008.7|5043
1633095600000|2021-10-01 13:40:00|34015.1|34012.7|33959.6|33957.2|34039.6|34037.2|33959.1|33956.7|2994
1633095900000|2021-10-01 13:45:00|33959.1|33956.7|33961.1|33958.7|33990.1|33987.7|33935.6|33933.2|3252
1633096200000|2021-10-01 13:50:00|33960.1|33957.7|33968.1|33965.7|33990.6|33988.2|33929.1|33926.7|3473
1633096500000|2021-10-01 13:55:00|33968.6|33966.2|33983.6|33981.2|33992.1|33989.7|33936.6|33934.2|3156
1633096800000|2021-10-01 14:00:00|33998.1|33995.7|33997.1|33994.7|34078.1|34075.7|33961.1|33958.7|5704
1633097100000|2021-10-01 14:05:00|33996.6|33994.2|34021.1|34018.7|34046.1|34043.7|33967.1|33964.7|2707
1633097400000|2021-10-01 14:10:00|34019.4|34017|33993.4|33991|34033.9|34031.5|33979.4|33977|2002
1633097700000|2021-10-01 14:15:00|33993.9|33991.5|33864.9|33862.5|34001.9|33999.5|33845.4|33843|5366
1633098000000|2021-10-01 14:20:00|33866.4|33864|33797.4|33795|33871.4|33869|33783.4|33781|3352
1633098300000|2021-10-01 14:25:00|33796.9|33794.5|33845.4|33843|33875.4|33873|33785.4|33783|2682
1633098600000|2021-10-01 14:30:00|33844.4|33842|33845.4|33843|33871.4|33869|33818.9|33816.5|1962
1633098900000|2021-10-01 14:35:00|33844.9|33842.5|33818.9|33816.5|33885.4|33883|33818.4|33816|1915
1633099200000|2021-10-01 14:40:00|33815.9|33813.5|33827.4|33825|33875.4|33873|33808.4|33806|1964
1633099500000|2021-10-01 14:45:00|33826.9|33824.5|33852.9|33850.5|33854.4|33852|33786.9|33784.5|2492
1633099800000|2021-10-01 14:50:00|33852.4|33850|33846.4|33844|33869.4|33867|33832.4|33830|1448
1633100100000|2021-10-01 14:55:00|33845.9|33843.5|33934.9|33932.5|33941.9|33939.5|33840.9|33838.5|2127
1633100400000|2021-10-01 15:00:00|33936.4|33934|33943.9|33941.5|33989.9|33987.5|33929.4|33927|2549
1633100700000|2021-10-01 15:05:00|33944.4|33942|33877.4|33875|33961.9|33959.5|33876.4|33874|1585
1633101000000|2021-10-01 15:10:00|33878.4|33876|34044.4|34042|34062.4|34060|33866.9|33864.5|2691
1633101300000|2021-10-01 15:15:00|34043.9|34041.5|34055.4|34053|34059.4|34057|34016.4|34014|2073
1633101600000|2021-10-01 15:20:00|34056.4|34054|34072.4|34070|34079.4|34077|34025.4|34023|1880
1633101900000|2021-10-01 15:25:00|34071.9|34069.5|34022.4|34020|34077.4|34075|34019.9|34017.5|1150
1633102200000|2021-10-01 15:30:00|34023.4|34021|34065.9|34063.5|34068.4|34066|34019.4|34017|1471
1633102500000|2021-10-01 15:35:00|34065.4|34063|34087.4|34085|34101.4|34099|34043.9|34041.5|1351
1633102800000|2021-10-01 15:40:00|34087.9|34085.5|34118.4|34116|34127.4|34125|34082.4|34080|1632
1633103100000|2021-10-01 15:45:00|34118.9|34116.5|34119.4|34117|34146.9|34144.5|34116.9|34114.5|1858
1633103400000|2021-10-01 15:50:00|34119.9|34117.5|34115.9|34113.5|34125.4|34123|34078.4|34076|1469
1633103700000|2021-10-01 15:55:00|34116.4|34114|34088.9|34086.5|34118.4|34116|34065.9|34063.5|1248
1633104000000|2021-10-01 16:00:00|34089.4|34087|34082.9|34080.5|34100.9|34098.5|34069.4|34067|983
1633104300000|2021-10-01 16:05:00|34083.4|34081|34115.4|34113|34123.4|34121|34069.4|34067|1094
1633104600000|2021-10-01 16:10:00|34114.9|34112.5|34087.4|34085|34117.9|34115.5|34086.4|34084|759
1633104900000|2021-10-01 16:15:00|34087.9|34085.5|34086.4|34084|34098.9|34096.5|34063.4|34061|918
1633105200000|2021-10-01 16:20:00|34085.9|34083.5|34127.4|34125|34142.4|34140|34083.9|34081.5|1118
1633105500000|2021-10-01 16:25:00|34126.9|34124.5|34125.4|34123|34139.4|34137|34112.4|34110|755
1633105800000|2021-10-01 16:30:00|34125.9|34123.5|34146.4|34144|34161.9|34159.5|34122.4|34120|1106
1633106100000|2021-10-01 16:35:00|34145.9|34143.5|34127.4|34125|34159.4|34157|34115.4|34113|1046
1633106400000|2021-10-01 16:40:00|34127|34124.6|34138|34135.6|34149.5|34147.1|34125|34122.6|768
1633106700000|2021-10-01 16:45:00|34138.5|34136.1|34137|34134.6|34159|34156.6|34134|34131.6|547
1633107000000|2021-10-01 16:50:00|34137.5|34135.1|34141|34138.6|34151.5|34149.1|34108|34105.6|778
1633107300000|2021-10-01 16:55:00|34141.5|34139.1|34119|34116.6|34145|34142.6|34106.5|34104.1|620
1633107600000|2021-10-01 17:00:00|34119.5|34117.1|34125|34122.6|34141|34138.6|34091.5|34089.1|1005
1633107900000|2021-10-01 17:05:00|34124.5|34122.1|34177|34174.6|34177|34174.6|34124|34121.6|841
1633108200000|2021-10-01 17:10:00|34178|34175.6|34174|34171.6|34188|34185.6|34163|34160.6|1158
1633108500000|2021-10-01 17:15:00|34174.5|34172.1|34178|34175.6|34192|34189.6|34169|34166.6|578
1633108800000|2021-10-01 17:20:00|34178.5|34176.1|34198|34195.6|34204|34201.6|34176|34173.6|793
1633109100000|2021-10-01 17:25:00|34200|34197.6|34184|34181.6|34209|34206.6|34183|34180.6|612
1633109400000|2021-10-01 17:30:00|34184.5|34182.1|34227|34224.6|34231.5|34229.1|34184|34181.6|1004
1633109700000|2021-10-01 17:35:00|34227.5|34225.1|34239|34236.6|34246.5|34244.1|34224.5|34222.1|1145
1633110000000|2021-10-01 17:40:00|34239.5|34237.1|34267.5|34265.1|34267.5|34265.1|34239.5|34237.1|1358
1633110300000|2021-10-01 17:45:00|34268|34265.6|34329.5|34327.1|34331.5|34329.1|34261|34258.6|2249
1633110600000|2021-10-01 17:50:00|34330|34327.6|34319|34316.6|34330.5|34328.1|34302.5|34300.1|1278
1633110900000|2021-10-01 17:55:00|34319.5|34317.1|34284|34281.6|34319.5|34317.1|34281|34278.6|1454
1633111200000|2021-10-01 18:00:00|34284.5|34282.1|34302|34299.6|34310|34307.6|34281.5|34279.1|1515
1633111500000|2021-10-01 18:05:00|34301.5|34299.1|34304|34301.6|34325.5|34323.1|34300|34297.6|1071
1633111800000|2021-10-01 18:10:00|34304.5|34302.1|34310|34307.6|34323.5|34321.1|34299.5|34297.1|723
1633112100000|2021-10-01 18:15:00|34310.5|34308.1|34322|34319.6|34328|34325.6|34309.5|34307.1|477
1633112400000|2021-10-01 18:20:00|34322.5|34320.1|34334|34331.6|34342|34339.6|34319|34316.6|844
1633112700000|2021-10-01 18:25:00|34334.5|34332.1|34336.5|34334.1|34355|34352.6|34330.5|34328.1|992
1633113000000|2021-10-01 18:30:00|34336|34333.6|34344.5|34342.1|34364|34361.6|34334.5|34332.1|1089
1633113300000|2021-10-01 18:35:00|34345|34342.6|34353.5|34351.1|34356|34353.6|34343|34340.6|674
1633113600000|2021-10-01 18:40:00|34354|34351.6|34326.5|34324.1|34368.5|34366.1|34324.5|34322.1|972
1633113900000|2021-10-01 18:45:00|34327|34324.6|34349.5|34347.1|34352|34349.6|34326|34323.6|758
1633114200000|2021-10-01 18:50:00|34350|34347.6|34372|34369.6|34375|34372.6|34329.5|34327.1|1302
1633114500000|2021-10-01 18:55:00|34372.5|34370.1|34382|34379.6|34388.5|34386.1|34370.5|34368.1|1168
1633114800000|2021-10-01 19:00:00|34384|34381.6|34430|34427.6|34432.5|34430.1|34384|34381.6|1484
1633115100000|2021-10-01 19:05:00|34430.5|34428.1|34437.5|34435.1|34439|34436.6|34420.5|34418.1|791
1633115400000|2021-10-01 19:10:00|34437|34434.6|34473|34470.6|34473.5|34471.1|34433.5|34431.1|1389
1633115700000|2021-10-01 19:15:00|34473.5|34471.1|34439|34436.6|34492.5|34490.1|34431.5|34429.1|2068
1633116000000|2021-10-01 19:20:00|34440.3|34437.9|34435.3|34432.9|34456.3|34453.9|34430.8|34428.4|1092
1633116300000|2021-10-01 19:25:00|34435.8|34433.4|34396.8|34394.4|34438.8|34436.4|34394.8|34392.4|1768
1633116600000|2021-10-01 19:30:00|34396.3|34393.9|34409.8|34407.4|34409.8|34407.4|34366.8|34364.4|1837
1633116900000|2021-10-01 19:35:00|34409.3|34406.9|34373.8|34371.4|34409.3|34406.9|34373.3|34370.9|1067
1633117200000|2021-10-01 19:40:00|34373.3|34370.9|34388.3|34385.9|34390.3|34387.9|34368.8|34366.4|1117
1633117500000|2021-10-01 19:45:00|34387.8|34385.4|34349.3|34346.9|34392.8|34390.4|34335.3|34332.9|2013
1633117800000|2021-10-01 19:50:00|34348.3|34345.9|34404.3|34401.9|34434.8|34432.4|34347.3|34344.9|2793
1633118100000|2021-10-01 19:55:00|34403.8|34401.4|34334.8|34332.4|34406.3|34403.9|34288.8|34286.4|5526
1633118400000|2021-10-01 20:00:00|34334.3|34331.9|34366.5|34361.7|34381|34376.2|34329.5|34324.7|2118
1633118700000|2021-10-01 20:05:00|34366|34361.2|34373.5|34368.7|34378.5|34373.7|34364|34359.2|492
1633119000000|2021-10-01 20:10:00|34374|34369.2|34344.5|34339.7|34383|34378.2|34338.5|34333.7|762
1633119300000|2021-10-01 20:15:00|34346.5|34341.7|34370|34365.2|34373|34368.2|34343.5|34338.7|233
1633119600000|2021-10-01 20:20:00|34371|34366.2|34364|34359.2|34371|34366.2|34357.5|34352.7|123
1633119900000|2021-10-01 20:25:00|34363.5|34358.7|34360|34355.2|34375|34370.2|34359|34354.2|96
1633120200000|2021-10-01 20:30:00|34359.5|34354.7|34349|34344.2|34361.5|34356.7|34345.5|34340.7|177
1633120500000|2021-10-01 20:35:00|34346.5|34341.7|34348.5|34343.7|34357.5|34352.7|34342.5|34337.7|155
1633120800000|2021-10-01 20:40:00|34348|34343.2|34353.5|34348.7|34359|34354.2|34347.5|34342.7|136
1633121100000|2021-10-01 20:45:00|34353|34348.2|34355|34350.2|34362.5|34357.7|34348.5|34343.7|244
1633121400000|2021-10-01 20:50:00|34355.5|34350.7|34356|34351.2|34361.5|34356.7|34347.5|34342.7|163
1633121700000|2021-10-01 20:55:00|34355.5|34350.7|34366|34356.2|34368.9|34362.7|34355|34350.2|210
1633298400000|2021-10-03 22:00:00|34350|34345.2|34335.5|34330.7|34402|34397.2|34335.5|34330.7|483
1633298700000|2021-10-03 22:05:00|34334|34329.2|34347|34342.2|34353|34348.2|34333.5|34328.7|184
1633299000000|2021-10-03 22:10:00|34347.5|34342.7|34349.5|34344.7|34369.5|34364.7|34347.5|34342.7|194
1633299300000|2021-10-03 22:15:00|34350|34345.2|34364.5|34359.7|34369.5|34364.7|34345.5|34340.7|169
1633299600000|2021-10-03 22:20:00|34364|34359.2|34391.5|34386.7|34395|34390.2|34363.5|34358.7|243
1633299900000|2021-10-03 22:25:00|34391|34386.2|34414.5|34409.7|34416|34411.2|34382.5|34377.7|220
1633300200000|2021-10-03 22:30:00|34414|34409.2|34409|34404.2|34424|34419.2|34405|34400.2|252
1633300500000|2021-10-03 22:35:00|34408.5|34403.7|34404|34399.2|34410|34405.2|34403|34398.2|136
1633300800000|2021-10-03 22:40:00|34404.5|34399.7|34403.5|34398.7|34408|34403.2|34391|34386.2|140
1633301100000|2021-10-03 22:45:00|34404|34399.2|34398.5|34393.7|34407|34402.2|34394|34389.2|140
1633301400000|2021-10-03 22:50:00|34397|34392.2|34416|34411.2|34421|34416.2|34393|34388.2|196
1633301700000|2021-10-03 22:55:00|34415.5|34410.7|34421|34416.2|34431|34426.2|34408.5|34403.7|253
1633302000000|2021-10-03 23:00:00|34421.5|34416.7|34408.5|34403.7|34426|34421.2|34404.5|34399.7|160
1633302300000|2021-10-03 23:05:00|34409|34404.2|34427|34422.2|34427.5|34422.7|34403|34398.2|134
1633302600000|2021-10-03 23:10:00|34427.5|34422.7|34419|34414.2|34428|34423.2|34412|34407.2|80
1633302900000|2021-10-03 23:15:00|34420|34415.2|34406|34401.2|34421|34416.2|34404|34399.2|74
1633303200000|2021-10-03 23:20:00|34406.5|34401.7|34407|34402.2|34412|34407.2|34403.5|34398.7|94
1633303500000|2021-10-03 23:25:00|34407.5|34402.7|34414|34409.2|34421|34416.2|34407|34402.2|84
1633303800000|2021-10-03 23:30:00|34417.5|34412.7|34409.5|34404.7|34427|34422.2|34408|34403.2|159
1633304100000|2021-10-03 23:35:00|34410|34405.2|34420|34415.2|34425|34420.2|34409|34404.2|75
1633304400000|2021-10-03 23:40:00|34419.5|34414.7|34409.5|34404.7|34425|34420.2|34408|34403.2|132
1633304700000|2021-10-03 23:45:00|34410|34405.2|34396|34391.2|34413.5|34408.7|34393.5|34388.7|184
1633305000000|2021-10-03 23:50:00|34397|34392.2|34403|34398.2|34408|34403.2|34393|34388.2|107
1633305300000|2021-10-03 23:55:00|34405|34400.2|34400.5|34395.7|34407|34402.2|34398|34393.2|113
1633305600000|2021-10-04 00:00:00|34401|34396.2|34382|34377.2|34407.5|34402.7|34370.5|34365.7|472
1633305900000|2021-10-04 00:05:00|34381.5|34376.7|34378|34373.2|34393|34388.2|34374.5|34369.7|175
1633306200000|2021-10-04 00:10:00|34377.5|34372.7|34368|34363.2|34386|34381.2|34360|34355.2|316
1633306500000|2021-10-04 00:15:00|34367|34362.2|34335.5|34330.7|34367|34362.2|34335|34330.2|361
1633306800000|2021-10-04 00:20:00|34335|34330.2|34354|34349.2|34359|34354.2|34330|34325.2|162
1633307100000|2021-10-04 00:25:00|34353.5|34348.7|34342|34337.2|34356|34351.2|34339|34334.2|85
1633307400000|2021-10-04 00:30:00|34342.5|34337.7|34333.5|34328.7|34356|34351.2|34333.5|34328.7|101
1633307700000|2021-10-04 00:35:00|34334|34329.2|34307|34302.2|34343|34338.2|34297|34292.2|551
1633308000000|2021-10-04 00:40:00|34306|34301.2|34268.5|34263.7|34309|34304.2|34264.5|34259.7|642
1633308300000|2021-10-04 00:45:00|34269|34264.2|34274|34269.2|34281|34276.2|34255|34250.2|383
1633308600000|2021-10-04 00:50:00|34274.5|34269.7|34253.5|34248.7|34285|34280.2|34246|34241.2|307
1633308900000|2021-10-04 00:55:00|34253|34248.2|34278|34273.2|34280|34275.2|34253|34248.2|132
1633309200000|2021-10-04 01:00:00|34277.5|34272.7|34238|34233.2|34278.5|34273.7|34237|34232.2|210
1633309500000|2021-10-04 01:05:00|34237.5|34232.7|34234.5|34229.7|34238|34233.2|34221|34216.2|360
1633309800000|2021-10-04 01:10:00|34235|34230.2|34241|34236.2|34245.5|34240.7|34230|34225.2|124
1633310100000|2021-10-04 01:15:00|34241.5|34236.7|34262.5|34257.7|34269.5|34264.7|34240|34235.2|570
1633310400000|2021-10-04 01:20:00|34262|34257.2|34282.5|34277.7|34297|34292.2|34257|34252.2|345
1633310700000|2021-10-04 01:25:00|34281.5|34276.7|34294|34289.2|34299.5|34294.7|34273|34268.2|212
1633311000000|2021-10-04 01:30:00|34293.5|34288.7|34275|34270.2|34295|34290.2|34270.5|34265.7|198
1633311300000|2021-10-04 01:35:00|34274.5|34269.7|34198|34193.2|34275|34270.2|34192.5|34187.7|582
1633311600000|2021-10-04 01:40:00|34197|34192.2|34210|34205.2|34215|34210.2|34187.5|34182.7|418
1633311900000|2021-10-04 01:45:00|34210.5|34205.7|34207|34202.2|34230.5|34225.7|34206.5|34201.7|262
1633312200000|2021-10-04 01:50:00|34208|34203.2|34157|34152.2|34208.5|34203.7|34151.5|34146.7|506
1633312500000|2021-10-04 01:55:00|34155.5|34150.7|34185|34180.2|34198|34193.2|34152.5|34147.7|405
1633312800000|2021-10-04 02:00:00|34185.5|34180.7|34175|34170.2|34187.5|34182.7|34161|34156.2|514
1633313100000|2021-10-04 02:05:00|34175.5|34170.7|34170.5|34165.7|34183.5|34178.7|34164.5|34159.7|309
1633313400000|2021-10-04 02:10:00|34170|34165.2|34202.5|34197.7|34208|34203.2|34167.5|34162.7|257
1633313700000|2021-10-04 02:15:00|34203|34198.2|34227|34222.2|34227|34222.2|34201|34196.2|225
1633314000000|2021-10-04 02:20:00|34227.5|34222.7|34205.5|34200.7|34234.5|34229.7|34201|34196.2|236
1633314300000|2021-10-04 02:25:00|34205|34200.2|34228|34223.2|34237|34232.2|34197|34192.2|177
1633314600000|2021-10-04 02:30:00|34227.5|34222.7|34229|34224.2|34248.5|34243.7|34226|34221.2|194
1633314900000|2021-10-04 02:35:00|34228.5|34223.7|34264|34259.2|34267.5|34262.7|34227|34222.2|285
1633315200000|2021-10-04 02:40:00|34264.5|34259.7|34268.5|34263.7|34282|34277.2|34253.5|34248.7|243
1633315500000|2021-10-04 02:45:00|34268|34263.2|34269|34264.2|34271.5|34266.7|34257|34252.2|113
1633315800000|2021-10-04 02:50:00|34269.5|34264.7|34272.5|34267.7|34278|34273.2|34264.5|34259.7|135
1633316100000|2021-10-04 02:55:00|34272|34267.2|34263.5|34258.7|34272|34267.2|34253.5|34248.7|157
1633316400000|2021-10-04 03:00:00|34264|34259.2|34254|34249.2|34271.5|34266.7|34250.5|34245.7|227
1633316700000|2021-10-04 03:05:00|34253.5|34248.7|34253|34248.2|34264|34259.2|34247|34242.2|132
1633317000000|2021-10-04 03:10:00|34253.5|34248.7|34228|34223.2|34257.5|34252.7|34215.5|34210.7|275
1633317300000|2021-10-04 03:15:00|34228.5|34223.7|34244|34239.2|34248|34243.2|34225.5|34220.7|211
1633317600000|2021-10-04 03:20:00|34244.5|34239.7|34245|34240.2|34248|34243.2|34231.5|34226.7|107
1633317900000|2021-10-04 03:25:00|34245.5|34240.7|34252|34247.2|34261.5|34256.7|34244|34239.2|152
1633318200000|2021-10-04 03:30:00|34251.5|34246.7|34237|34232.2|34253|34248.2|34232|34227.2|174
1633318500000|2021-10-04 03:35:00|34237.5|34232.7|34237.5|34232.7|34244|34239.2|34223.5|34218.7|87
1633318800000|2021-10-04 03:40:00|34238|34233.2|34230|34225.2|34245.5|34240.7|34230|34225.2|55
1633319100000|2021-10-04 03:45:00|34229.5|34224.7|34227|34222.2|34244|34239.2|34226|34221.2|131
1633319400000|2021-10-04 03:50:00|34226.5|34221.7|34210|34205.2|34234.5|34229.7|34204.5|34199.7|152
1633319700000|2021-10-04 03:55:00|34209.5|34204.7|34201|34196.2|34219|34214.2|34190.5|34185.7|216
1633320000000|2021-10-04 04:00:00|34200|34195.2|34207|34202.2|34216|34211.2|34194|34189.2|204
1633320300000|2021-10-04 04:05:00|34208|34203.2|34201|34196.2|34218.5|34213.7|34196|34191.2|150
1633320600000|2021-10-04 04:10:00|34201.5|34196.7|34198|34193.2|34202.5|34197.7|34191|34186.2|94
1633320900000|2021-10-04 04:15:00|34197.5|34192.7|34221|34216.2|34222|34217.2|34197.5|34192.7|182
1633321200000|2021-10-04 04:20:00|34221.5|34216.7|34209.5|34204.7|34225|34220.2|34203|34198.2|104
1633321500000|2021-10-04 04:25:00|34208.5|34203.7|34214.5|34209.7|34227|34222.2|34207|34202.2|96
1633321800000|2021-10-04 04:30:00|34215|34210.2|34241|34236.2|34250|34245.2|34208|34203.2|192
1633322100000|2021-10-04 04:35:00|34243|34238.2|34268.5|34263.7|34271.5|34266.7|34239.5|34234.7|311
1633322400000|2021-10-04 04:40:00|34269.5|34264.7|34284.5|34279.7|34285|34280.2|34266|34261.2|233
1633322700000|2021-10-04 04:45:00|34284|34279.2|34290|34285.2|34316.5|34311.7|34284|34279.2|413
1633323000000|2021-10-04 04:50:00|34289.5|34284.7|34299|34294.2|34302|34297.2|34286|34281.2|154
1633323300000|2021-10-04 04:55:00|34299.5|34294.7|34313|34308.2|34318|34313.2|34295.5|34290.7|154
1633323600000|2021-10-04 05:00:00|34312.5|34307.7|34324|34319.2|34362|34357.2|34307.5|34302.7|927
1633323900000|2021-10-04 05:05:00|34324.5|34319.7|34356|34351.2|34359|34354.2|34313.5|34308.7|279
1633324200000|2021-10-04 05:10:00|34358.5|34353.7|34341|34336.2|34369|34364.2|34330|34325.2|367
1633324500000|2021-10-04 05:15:00|34341.5|34336.7|34344|34339.2|34352.5|34347.7|34336.5|34331.7|131
1633324800000|2021-10-04 05:20:00|34343.5|34338.7|34315|34310.2|34345.5|34340.7|34314|34309.2|324
1633325100000|2021-10-04 05:25:00|34315.5|34310.7|34333|34328.2|34345|34340.2|34315|34310.2|274
1633325400000|2021-10-04 05:30:00|34332.5|34327.7|34287|34282.2|34333|34328.2|34286|34281.2|252
1633325700000|2021-10-04 05:35:00|34286|34281.2|34286.5|34281.7|34309|34304.2|34285|34280.2|135
1633326000000|2021-10-04 05:40:00|34286|34281.2|34285.5|34280.7|34290|34285.2|34265.5|34260.7|423
1633326300000|2021-10-04 05:45:00|34285|34280.2|34290|34285.2|34291.5|34286.7|34263|34258.2|271
1633326600000|2021-10-04 05:50:00|34290.5|34285.7|34290.5|34285.7|34312|34307.2|34284.5|34279.7|196
1633326900000|2021-10-04 05:55:00|34289.5|34284.7|34265|34260.2|34293|34288.2|34237|34232.2|334
1633327200000|2021-10-04 06:00:00|34264.4|34260.8|34236.9|34233.3|34272.4|34268.8|34226.4|34222.8|467
1633327500000|2021-10-04 06:05:00|34237.4|34233.8|34219.9|34216.3|34238.9|34235.3|34207.4|34203.8|446
1633327800000|2021-10-04 06:10:00|34219.4|34215.8|34183.9|34180.3|34220.9|34217.3|34181.4|34177.8|431
1633328100000|2021-10-04 06:15:00|34183.4|34179.8|34150.4|34146.8|34183.4|34179.8|34141.9|34138.3|702
1633328400000|2021-10-04 06:20:00|34150.9|34147.3|34175.4|34171.8|34180.4|34176.8|34133.9|34130.3|490
1633328700000|2021-10-04 06:25:00|34174.9|34171.3|34229.9|34226.3|34231.4|34227.8|34164.4|34160.8|572
1633329000000|2021-10-04 06:30:00|34230.4|34226.8|34259.9|34256.3|34274.4|34270.8|34226.9|34223.3|676
1633329300000|2021-10-04 06:35:00|34260.4|34256.8|34253.4|34249.8|34280.4|34276.8|34247.9|34244.3|358
1633329600000|2021-10-04 06:40:00|34252.4|34248.8|34241.4|34237.8|34257.4|34253.8|34241.4|34237.8|219
1633329900000|2021-10-04 06:45:00|34241.9|34238.3|34209.4|34205.8|34247.9|34244.3|34207.9|34204.3|294
1633330200000|2021-10-04 06:50:00|34208.9|34205.3|34203.4|34199.8|34236.4|34232.8|34203.4|34199.8|365
1633330500000|2021-10-04 06:55:00|34202.9|34199.3|34200.4|34196.8|34208.4|34204.8|34185.9|34182.3|350
1633330800000|2021-10-04 07:00:00|34201.4|34197.8|34144.9|34141.3|34201.4|34197.8|34136.4|34132.8|1728
1633331100000|2021-10-04 07:05:00|34143.9|34140.3|34194.9|34191.3|34197.4|34193.8|34143.9|34140.3|1241
1633331400000|2021-10-04 07:10:00|34195.4|34191.8|34228.4|34224.8|34231.4|34227.8|34191.4|34187.8|885
1633331700000|2021-10-04 07:15:00|34227.4|34223.8|34180.4|34176.8|34229.4|34225.8|34171.9|34168.3|522
1633332000000|2021-10-04 07:20:00|34179.9|34176.3|34161.4|34157.8|34204.4|34200.8|34156.4|34152.8|628
1633332300000|2021-10-04 07:25:00|34161.9|34158.3|34145.9|34142.3|34171.4|34167.8|34123.4|34119.8|851
1633332600000|2021-10-04 07:30:00|34145.4|34141.8|34111.4|34107.8|34145.4|34141.8|34106.9|34103.3|906
1633332900000|2021-10-04 07:35:00|34112.4|34108.8|34138.9|34135.3|34148.9|34145.3|34106.4|34102.8|600
1633333200000|2021-10-04 07:40:00|34139.4|34135.8|34148.4|34144.8|34158.9|34155.3|34122.4|34118.8|481
1633333500000|2021-10-04 07:45:00|34147.9|34144.3|34186.4|34182.8|34198.4|34194.8|34128.4|34124.8|668
1633333800000|2021-10-04 07:50:00|34185.9|34182.3|34179.4|34175.8|34189.4|34185.8|34161.4|34157.8|362
1633334100000|2021-10-04 07:55:00|34178.9|34175.3|34192.4|34188.8|34199.4|34195.8|34171.4|34167.8|396
1633334400000|2021-10-04 08:00:00|34191.9|34188.3|34223.4|34219.8|34236.4|34232.8|34190.4|34186.8|958
1633334700000|2021-10-04 08:05:00|34222.9|34219.3|34204.9|34201.3|34241.9|34238.3|34200.9|34197.3|528
1633335000000|2021-10-04 08:10:00|34204.4|34200.8|34211.4|34207.8|34244.4|34240.8|34204.4|34200.8|523
1633335300000|2021-10-04 08:15:00|34210.9|34207.3|34186.4|34182.8|34213.4|34209.8|34185.4|34181.8|376
1633335600000|2021-10-04 08:20:00|34185.9|34182.3|34186.4|34182.8|34202.9|34199.3|34181.4|34177.8|504
1633335900000|2021-10-04 08:25:00|34185.4|34181.8|34166.4|34162.8|34197.9|34194.3|34165.4|34161.8|369
1633336200000|2021-10-04 08:30:00|34165.9|34162.3|34147.4|34143.8|34178.4|34174.8|34139.9|34136.3|427
1633336500000|2021-10-04 08:35:00|34146.9|34143.3|34138.9|34135.3|34157.4|34153.8|34130.4|34126.8|554
1633336800000|2021-10-04 08:40:00|34138.4|34134.8|34157.4|34153.8|34172.9|34169.3|34127.9|34124.3|523
1633337100000|2021-10-04 08:45:00|34156.9|34153.3|34166.4|34162.8|34174.4|34170.8|34143.9|34140.3|465
1633337400000|2021-10-04 08:50:00|34166.9|34163.3|34190.4|34186.8|34196.9|34193.3|34161.9|34158.3|411
1633337700000|2021-10-04 08:55:00|34189.9|34186.3|34224.9|34221.3|34232.9|34229.3|34177.4|34173.8|527
1633338000000|2021-10-04 09:00:00|34225.4|34221.8|34222.4|34218.8|34249.9|34246.3|34208.9|34205.3|1143
1633338300000|2021-10-04 09:05:00|34222.9|34219.3|34223.4|34219.8|34245.4|34241.8|34215.9|34212.3|556
1633338600000|2021-10-04 09:10:00|34223.9|34220.3|34237.4|34233.8|34251.4|34247.8|34223.9|34220.3|335
1633338900000|2021-10-04 09:15:00|34236.9|34233.3|34223.4|34219.8|34241.4|34237.8|34215.4|34211.8|399
1633339200000|2021-10-04 09:20:00|34223.9|34220.3|34226.4|34222.8|34242.4|34238.8|34220.9|34217.3|227
1633339500000|2021-10-04 09:25:00|34226.9|34223.3|34238.4|34234.8|34249.9|34246.3|34221.4|34217.8|268
1633339800000|2021-10-04 09:30:00|34238.9|34235.3|34215.4|34211.8|34241.4|34237.8|34201.9|34198.3|260
1633340100000|2021-10-04 09:35:00|34215.9|34212.3|34218.9|34215.3|34222.4|34218.8|34194.9|34191.3|290
1633340400000|2021-10-04 09:40:00|34219.4|34215.8|34230.9|34227.3|34242.9|34239.3|34215.4|34211.8|264
1633340700000|2021-10-04 09:45:00|34231.4|34227.8|34236.4|34232.8|34241.9|34238.3|34219.4|34215.8|206
1633341000000|2021-10-04 09:50:00|34236.9|34233.3|34211.4|34207.8|34253.9|34250.3|34207.4|34203.8|434
1633341300000|2021-10-04 09:55:00|34211.9|34208.3|34214.4|34210.8|34222.4|34218.8|34204.4|34200.8|279
1633341600000|2021-10-04 10:00:00|34214.9|34211.3|34238.4|34234.8|34247.4|34243.8|34213.4|34209.8|222
1633341900000|2021-10-04 10:05:00|34237.9|34234.3|34243.9|34240.3|34248.4|34244.8|34222.9|34219.3|178
1633342200000|2021-10-04 10:10:00|34244.4|34240.8|34249.4|34245.8|34259.4|34255.8|34239.4|34235.8|293
1633342500000|2021-10-04 10:15:00|34248.9|34245.3|34222.4|34218.8|34258.9|34255.3|34219.4|34215.8|257
1633342800000|2021-10-04 10:20:00|34221.9|34218.3|34197.9|34194.3|34222.4|34218.8|34191.9|34188.3|446
1633343100000|2021-10-04 10:25:00|34194.4|34190.8|34218.4|34214.8|34219.4|34215.8|34188.4|34184.8|195
1633343400000|2021-10-04 10:30:00|34218.9|34215.3|34220.4|34216.8|34232.9|34229.3|34212.9|34209.3|152
1633343700000|2021-10-04 10:35:00|34219.9|34216.3|34209.4|34205.8|34224.4|34220.8|34200.4|34196.8|175
1633344000000|2021-10-04 10:40:00|34208.9|34205.3|34182.4|34178.8|34211.4|34207.8|34178.9|34175.3|368
1633344300000|2021-10-04 10:45:00|34181.9|34178.3|34193.4|34189.8|34196.9|34193.3|34167.9|34164.3|250
1633344600000|2021-10-04 10:50:00|34193.9|34190.3|34206.4|34202.8|34209.4|34205.8|34184.4|34180.8|151
1633344900000|2021-10-04 10:55:00|34206.9|34203.3|34232.4|34228.8|34239.4|34235.8|34206.9|34203.3|283
1633345200000|2021-10-04 11:00:00|34232.9|34229.3|34202.4|34198.8|34240.9|34237.3|34201.9|34198.3|342
1633345500000|2021-10-04 11:05:00|34201.9|34198.3|34203.4|34199.8|34209.9|34206.3|34188.9|34185.3|319
1633345800000|2021-10-04 11:10:00|34203.9|34200.3|34174.4|34170.8|34212.4|34208.8|34168.4|34164.8|541
1633346100000|2021-10-04 11:15:00|34173.9|34170.3|34178.4|34174.8|34189.4|34185.8|34169.4|34165.8|393
1633346400000|2021-10-04 11:20:00|34178.9|34175.3|34188.4|34184.8|34192.9|34189.3|34173.4|34169.8|439
1633346700000|2021-10-04 11:25:00|34188.9|34185.3|34198.4|34194.8|34202.4|34198.8|34184.4|34180.8|194
1633347000000|2021-10-04 11:30:00|34197.9|34194.3|34192.4|34188.8|34204.9|34201.3|34187.9|34184.3|173
1633347300000|2021-10-04 11:35:00|34192.9|34189.3|34210.4|34206.8|34211.9|34208.3|34188.4|34184.8|220
1633347600000|2021-10-04 11:40:00|34209.9|34206.3|34198.4|34194.8|34216.4|34212.8|34190.4|34186.8|211
1633347900000|2021-10-04 11:45:00|34197.9|34194.3|34180.4|34176.8|34199.4|34195.8|34179.4|34175.8|438
1633348200000|2021-10-04 11:50:00|34179.4|34175.8|34174.4|34170.8|34183.9|34180.3|34161.9|34158.3|569
1633348500000|2021-10-04 11:55:00|34173.9|34170.3|34197.4|34193.8|34202.4|34198.8|34167.9|34164.3|300
1633348800000|2021-10-04 12:00:00|34197.9|34194.3|34196.4|34192.8|34207.4|34203.8|34194.4|34190.8|315
1633349100000|2021-10-04 12:05:00|34195.9|34192.3|34221.4|34217.8|34229.4|34225.8|34195.4|34191.8|378
1633349400000|2021-10-04 12:10:00|34221.9|34218.3|34231.4|34227.8|34233.4|34229.8|34218.4|34214.8|317
1633349700000|2021-10-04 12:15:00|34230.9|34227.3|34222.4|34218.8|34238.4|34234.8|34219.4|34215.8|331
1633350000000|2021-10-04 12:20:00|34221.9|34218.3|34219.4|34215.8|34228.9|34225.3|34211.9|34208.3|391
1633350300000|2021-10-04 12:25:00|34218.9|34215.3|34230.4|34226.8|34232.9|34229.3|34213.4|34209.8|364
1633350600000|2021-10-04 12:30:00|34230.9|34227.3|34206.4|34202.8|34235.9|34232.3|34205.9|34202.3|365
1633350900000|2021-10-04 12:35:00|34205.9|34202.3|34234.9|34231.3|34235.9|34232.3|34203.4|34199.8|372
1633351200000|2021-10-04 12:40:00|34234.4|34230.8|34257.4|34253.8|34258.4|34254.8|34234.4|34230.8|448
1633351500000|2021-10-04 12:45:00|34256.9|34253.3|34293.4|34289.8|34303.9|34300.3|34256.4|34252.8|880
1633351800000|2021-10-04 12:50:00|34293.9|34290.3|34314.9|34311.3|34319.4|34315.8|34288.4|34284.8|553
1633352100000|2021-10-04 12:55:00|34315.4|34311.8|34294.4|34290.8|34318.4|34314.8|34294.4|34290.8|450
1633352400000|2021-10-04 13:00:00|34293.9|34290.3|34293.4|34289.8|34300.9|34297.3|34284.9|34281.3|481
1633352700000|2021-10-04 13:05:00|34292.9|34289.3|34285.4|34281.8|34301.9|34298.3|34282.4|34278.8|544
1633353000000|2021-10-04 13:10:00|34284.9|34281.3|34287.4|34283.8|34291.9|34288.3|34273.9|34270.3|500
1633353300000|2021-10-04 13:15:00|34287.9|34284.3|34281.4|34277.8|34293.9|34290.3|34274.9|34271.3|373
1633353600000|2021-10-04 13:20:00|34281.9|34278.3|34274.9|34271.3|34290.4|34286.8|34271.9|34268.3|392
1633353900000|2021-10-04 13:25:00|34275.4|34271.8|34278.4|34274.8|34283.4|34279.8|34267.9|34264.3|688
1633354200000|2021-10-04 13:30:00|34278.9|34275.3|34355.8|34353.4|34378.3|34375.9|34248.8|34246.4|7291
1633354500000|2021-10-04 13:35:00|34355.3|34352.9|34362.8|34360.4|34374.8|34372.4|34320.8|34318.4|3883
1633354800000|2021-10-04 13:40:00|34363.3|34360.9|34322.8|34320.4|34377.3|34374.9|34303.8|34301.4|3475
1633355100000|2021-10-04 13:45:00|34321.8|34319.4|34336.8|34334.4|34366.3|34363.9|34305.3|34302.9|2793
1633355400000|2021-10-04 13:50:00|34335.8|34333.4|34376.3|34373.9|34396.3|34393.9|34317.8|34315.4|3048
1633355700000|2021-10-04 13:55:00|34376.8|34374.4|34363.8|34361.4|34390.8|34388.4|34346.3|34343.9|2169
1633356000000|2021-10-04 14:00:00|34362.8|34360.4|34274.8|34272.4|34415.8|34413.4|34274.3|34271.9|4991
1633356300000|2021-10-04 14:05:00|34274.3|34271.9|34306.8|34304.4|34314.8|34312.4|34268.8|34266.4|2587
1633356600000|2021-10-04 14:10:00|34306.3|34303.9|34326.3|34323.9|34342.3|34339.9|34287.8|34285.4|1998
1633356900000|2021-10-04 14:15:00|34325.8|34323.4|34251.3|34248.9|34331.3|34328.9|34239.8|34237.4|2751
1633357200000|2021-10-04 14:20:00|34251.8|34249.4|34139.8|34137.4|34261.8|34259.4|34136.3|34133.9|4218
1633357500000|2021-10-04 14:25:00|34138.8|34136.4|34115.8|34113.4|34160.8|34158.4|34108.8|34106.4|3890
1633357800000|2021-10-04 14:30:00|34116.3|34113.9|34047.3|34044.9|34117.3|34114.9|34045.8|34043.4|3933
1633358100000|2021-10-04 14:35:00|34046.8|34044.4|33933.3|33930.9|34046.8|34044.4|33899.3|33896.9|8473
1633358400000|2021-10-04 14:40:00|33932.3|33929.9|34044.3|34041.9|34045.3|34042.9|33920.3|33917.9|4015
1633358700000|2021-10-04 14:45:00|34044.8|34042.4|33973.3|33970.9|34044.8|34042.4|33970.3|33967.9|2544
1633359000000|2021-10-04 14:50:00|33972.8|33970.4|33883.3|33880.9|33993.3|33990.9|33881.3|33878.9|3551
1633359300000|2021-10-04 14:55:00|33884.3|33881.9|33945.3|33942.9|33958.3|33955.9|33869.8|33867.4|3684
1633359600000|2021-10-04 15:00:00|33944.8|33942.4|33917.3|33914.9|33944.8|33942.4|33880.8|33878.4|3789
1633359900000|2021-10-04 15:05:00|33917.8|33915.4|33960.3|33957.9|33981.3|33978.9|33887.8|33885.4|3315
1633360200000|2021-10-04 15:10:00|33959.8|33957.4|33983.8|33981.4|33991.3|33988.9|33942.3|33939.9|2106
1633360500000|2021-10-04 15:15:00|33984.3|33981.9|33968.3|33965.9|33998.3|33995.9|33945.3|33942.9|1481
1633360800000|2021-10-04 15:20:00|33967.3|33964.9|33911.3|33908.9|33975.3|33972.9|33900.3|33897.9|1717
1633361100000|2021-10-04 15:25:00|33911.8|33909.4|33920.8|33918.4|33941.8|33939.4|33886.3|33883.9|2247
1633361400000|2021-10-04 15:30:00|33918.3|33915.9|33861.3|33858.9|33933.3|33930.9|33860.8|33858.4|2619
1633361700000|2021-10-04 15:35:00|33862.3|33859.9|33829.3|33826.9|33886.3|33883.9|33827.8|33825.4|2314
1633362000000|2021-10-04 15:40:00|33828.3|33825.9|33878.8|33876.4|33887.8|33885.4|33819.3|33816.9|2399
1633362300000|2021-10-04 15:45:00|33879.3|33876.9|33884.3|33881.9|33903.3|33900.9|33866.3|33863.9|1675
1633362600000|2021-10-04 15:50:00|33883.3|33880.9|33947.3|33944.9|33949.3|33946.9|33877.3|33874.9|2126
1633362900000|2021-10-04 15:55:00|33946.8|33944.4|33993.3|33990.9|34009.8|34007.4|33916.8|33914.4|3988
1633363200000|2021-10-04 16:00:00|33991.3|33988.9|33950.3|33947.9|33995.8|33993.4|33949.3|33946.9|1847
1633363500000|2021-10-04 16:05:00|33950.8|33948.4|34003.3|34000.9|34008.3|34005.9|33945.3|33942.9|1447
1633363800000|2021-10-04 16:10:00|34004.3|34001.9|33986.3|33983.9|34004.3|34001.9|33966.8|33964.4|789
1633364100000|2021-10-04 16:15:00|33985.8|33983.4|33976.8|33974.4|33997.3|33994.9|33967.3|33964.9|890
1633364400000|2021-10-04 16:20:00|33976.3|33973.9|33930.3|33927.9|33978.3|33975.9|33929.8|33927.4|1128
1633364700000|2021-10-04 16:25:00|33929.8|33927.4|33926.3|33923.9|33946.3|33943.9|33918.3|33915.9|1496
1633365000000|2021-10-04 16:30:00|33926.8|33924.4|33952.3|33949.9|33954.8|33952.4|33918.8|33916.4|1635
1633365300000|2021-10-04 16:35:00|33951.8|33949.4|33930.3|33927.9|33955.3|33952.9|33925.8|33923.4|904
1633365600000|2021-10-04 16:40:00|33930.8|33928.4|33875.3|33872.9|33933.3|33930.9|33872.8|33870.4|1691
1633365900000|2021-10-04 16:45:00|33874.8|33872.4|33911.3|33908.9|33912.3|33909.9|33864.8|33862.4|1569
1633366200000|2021-10-04 16:50:00|33910.8|33908.4|33928.3|33925.9|33930.8|33928.4|33872.3|33869.9|1574
1633366500000|2021-10-04 16:55:00|33927.8|33925.4|33915.3|33912.9|33947.3|33944.9|33914.3|33911.9|1156
1633366800000|2021-10-04 17:00:00|33912.3|33909.9|33864.3|33861.9|33922.3|33919.9|33863.8|33861.4|1532
1633367100000|2021-10-04 17:05:00|33864.8|33862.4|33950.3|33947.9|33960.3|33957.9|33858.8|33856.4|2011
1633367400000|2021-10-04 17:10:00|33949.8|33947.4|33979.3|33976.9|33993.3|33990.9|33939.8|33937.4|1099
1633367700000|2021-10-04 17:15:00|33979.8|33977.4|33946.3|33943.9|33980.8|33978.4|33934.8|33932.4|687
1633368000000|2021-10-04 17:20:00|33946.8|33944.4|33957.3|33954.9|33964.8|33962.4|33920.3|33917.9|926
1633368300000|2021-10-04 17:25:00|33957.8|33955.4|33910.3|33907.9|33960.8|33958.4|33906.3|33903.9|832
1633368600000|2021-10-04 17:30:00|33910.8|33908.4|33957.3|33954.9|33957.3|33954.9|33907.3|33904.9|1240
1633368900000|2021-10-04 17:35:00|33956.3|33953.9|33962.3|33959.9|33966.3|33963.9|33936.3|33933.9|769
1633369200000|2021-10-04 17:40:00|33961.8|33959.4|33945.3|33942.9|33964.8|33962.4|33921.3|33918.9|820
1633369500000|2021-10-04 17:45:00|33944.8|33942.4|33964.3|33961.9|33968.8|33966.4|33930.3|33927.9|900
1633369800000|2021-10-04 17:50:00|33964.8|33962.4|33953.3|33950.9|33975.3|33972.9|33938.8|33936.4|731
1633370100000|2021-10-04 17:55:00|33953.8|33951.4|33933.3|33930.9|33956.8|33954.4|33929.3|33926.9|594
1633370400000|2021-10-04 18:00:00|33932.8|33930.4|33958.3|33955.9|33991.3|33988.9|33929.8|33927.4|1868
1633370700000|2021-10-04 18:05:00|33960.3|33957.9|33973.3|33970.9|33988.3|33985.9|33942.8|33940.4|1171
1633371000000|2021-10-04 18:10:00|33973.8|33971.4|33927.3|33924.9|33979.3|33976.9|33912.3|33909.9|1498
1633371300000|2021-10-04 18:15:00|33926.8|33924.4|33958.3|33955.9|33963.3|33960.9|33923.3|33920.9|1132
1633371600000|2021-10-04 18:20:00|33958.8|33956.4|33976.3|33973.9|34002.8|34000.4|33951.3|33948.9|1477
1633371900000|2021-10-04 18:25:00|33975.8|33973.4|33954.3|33951.9|33976.3|33973.9|33940.3|33937.9|1414
1633372200000|2021-10-04 18:30:00|33952.3|33949.9|33944.8|33942.4|33970.3|33967.9|33924.8|33922.4|1437
1633372500000|2021-10-04 18:35:00|33944.3|33941.9|33960.3|33957.9|33976.8|33974.4|33923.8|33921.4|1217
1633372800000|2021-10-04 18:40:00|33959.8|33957.4|33975.3|33972.9|33983.3|33980.9|33943.3|33940.9|1020
1633373100000|2021-10-04 18:45:00|33975.8|33973.4|34008.3|34005.9|34010.3|34007.9|33970.8|33968.4|1528
1633373400000|2021-10-04 18:50:00|34009.3|34006.9|33989.3|33986.9|34014.3|34011.9|33970.8|33968.4|1184
1633373700000|2021-10-04 18:55:00|33989.8|33987.4|33987.3|33984.9|34002.8|34000.4|33971.3|33968.9|1233
1633374000000|2021-10-04 19:00:00|33989.3|33986.9|34027.3|34024.9|34032.8|34030.4|33975.8|33973.4|1713
1633374300000|2021-10-04 19:05:00|34026.3|34023.9|34013.3|34010.9|34041.3|34038.9|33996.8|33994.4|2281
1633374600000|2021-10-04 19:10:00|34015.3|34012.9|33989.3|33986.9|34015.3|34012.9|33970.3|33967.9|1359
1633374900000|2021-10-04 19:15:00|33988.8|33986.4|33952.3|33949.9|34014.8|34012.4|33948.3|33945.9|1184
1633375200000|2021-10-04 19:20:00|33951.3|33948.9|33946.8|33944.4|33964.8|33962.4|33926.8|33924.4|1674
1633375500000|2021-10-04 19:25:00|33947.3|33944.9|33961.3|33958.9|33977.8|33975.4|33933.3|33930.9|1423
1633375800000|2021-10-04 19:30:00|33959.3|33956.9|33988.3|33985.9|33999.3|33996.9|33942.3|33939.9|1614
1633376100000|2021-10-04 19:35:00|33987.3|33984.9|33935.3|33932.9|33995.3|33992.9|33934.8|33932.4|1668
1633376400000|2021-10-04 19:40:00|33934.8|33932.4|34035.3|34032.9|34049.3|34046.9|33934.3|33931.9|3094
1633376700000|2021-10-04 19:45:00|34037.8|34035.4|34013.3|34010.9|34057.3|34054.9|34010.3|34007.9|2047
1633377000000|2021-10-04 19:50:00|33996.8|33994.4|33927.3|33924.9|33997.8|33995.4|33909.8|33907.4|4063
1633377300000|2021-10-04 19:55:00|33926.8|33924.4|34011.8|34009.4|34020.3|34017.9|33925.8|33923.4|5380
1633377600000|2021-10-04 20:00:00|34010.8|34008.4|34007.6|34002.8|34021.9|34017.1|33997.1|33992.3|1885
1633377900000|2021-10-04 20:05:00|34008.1|34003.3|34025.8|34021|34030.1|34025.3|34006.6|34001.8|576
1633378200000|2021-10-04 20:10:00|34025.3|34020.5|34017.8|34013|34027.3|34022.5|34005.3|34000.5|640
1633378500000|2021-10-04 20:15:00|34018.3|34013.5|34016.8|34012|34022.8|34018|34016.3|34011.5|201
1633378800000|2021-10-04 20:20:00|34016.3|34011.5|34017.8|34013|34020.3|34015.5|34012.3|34007.5|146
1633379100000|2021-10-04 20:25:00|34018.3|34013.5|34016.3|34011.5|34018.3|34013.5|34015.3|34010.5|106
1633379400000|2021-10-04 20:30:00|34015.8|34011|33999.8|33995|34016.3|34011.5|33987.3|33982.5|279
1633379700000|2021-10-04 20:35:00|34000.3|33995.5|34009.8|34005|34014.8|34010|34000.3|33995.5|128
1633380000000|2021-10-04 20:40:00|34010.3|34005.5|34023.3|34018.5|34026.3|34021.5|34010.3|34005.5|137
1633380300000|2021-10-04 20:45:00|34023.8|34019|34027.3|34022.5|34032.3|34027.5|34018.8|34014|203
1633380600000|2021-10-04 20:50:00|34027.8|34023|34024.3|34019.5|34032.8|34028|34022.8|34018|92
1633380900000|2021-10-04 20:55:00|34024.8|34020|34022.6|34012.8|34024.8|34020|34018.3|34012.5|68
1633381200000|2021-10-04 21:00:00|34019.7|34009.9|34021.9|34012.1|34022|34012.2|34016.2|34006.4|0
1633381500000|2021-10-04 21:05:00|34022|34012.2|34022.4|34012.6|34023.7|34013.9|34021.1|34011.3|0
1633381800000|2021-10-04 21:10:00|34021.6|34011.8|34020.1|34010.3|34022.7|34012.9|34019.8|34010|0
1633382100000|2021-10-04 21:15:00|34020|34010.2|34017.7|34007.9|34020|34010.2|34017.7|34007.9|0
1633382400000|2021-10-04 21:20:00|34017.5|34007.7|34017.9|34008.1|34018.7|34008.9|34017.1|34007.3|0
1633382700000|2021-10-04 21:25:00|34018.5|34008.7|34014.9|34005.1|34018.7|34008.9|34014.2|34004.4|0
1633383000000|2021-10-04 21:30:00|34015.2|34005.4|34015.3|34005.5|34015.5|34005.7|34014.7|34004.9|0
1633383300000|2021-10-04 21:35:00|34015|34005.2|34014.8|34005|34016.5|34006.7|34014.5|34004.7|0
1633383600000|2021-10-04 21:40:00|34015|34005.2|34015.3|34005.5|34017|34007.2|34014.7|34004.9|0
1633383900000|2021-10-04 21:45:00|34015.9|34006.1|34019.4|34009.6|34019.7|34009.9|34015.9|34006.1|0
1633384200000|2021-10-04 21:50:00|34019.5|34009.7|34018.4|34008.6|34020.1|34010.3|34016.6|34006.8|0
1633384500000|2021-10-04 21:55:00|34018.5|34008.7|34019.1|34009.3|34021.7|34011.9|34016.4|34006.6|0
1633384800000|2021-10-04 22:00:00|34029.8|34025|34019.3|34014.5|34041.8|34037|34017.3|34012.5|336
1633385100000|2021-10-04 22:05:00|34019.8|34015|34023.3|34018.5|34025.3|34020.5|34012.8|34008|120
1633385400000|2021-10-04 22:10:00|34023.8|34019|34029.8|34025|34032.3|34027.5|34021.8|34017|123
1633385700000|2021-10-04 22:15:00|34030.3|34025.5|34027.3|34022.5|34033.3|34028.5|34023.8|34019|70
1633386000000|2021-10-04 22:20:00|34027.8|34023|34024.8|34020|34030.8|34026|34023.3|34018.5|40
1633386300000|2021-10-04 22:25:00|34024.3|34019.5|34033.3|34028.5|34039.3|34034.5|34024.3|34019.5|69
1633386600000|2021-10-04 22:30:00|34033.8|34029|34048.8|34044|34048.8|34044|34032.3|34027.5|101
1633386900000|2021-10-04 22:35:00|34049.3|34044.5|34048.3|34043.5|34050.8|34046|34046.3|34041.5|69
1633387200000|2021-10-04 22:40:00|34049.8|34045|34055.3|34050.5|34059.3|34054.5|34048.3|34043.5|59
1633387500000|2021-10-04 22:45:00|34054.8|34050|34049.8|34045|34056.8|34052|34047.3|34042.5|60
1633387800000|2021-10-04 22:50:00|34050.3|34045.5|34042.8|34038|34052.3|34047.5|34039.8|34035|76
1633388100000|2021-10-04 22:55:00|34042.3|34037.5|34055.8|34051|34057.8|34053|34040.8|34036|79
1633388400000|2021-10-04 23:00:00|34057.3|34052.5|34063.8|34059|34066.3|34061.5|34057.3|34052.5|131
1633388700000|2021-10-04 23:05:00|34063.3|34058.5|34049.8|34045|34063.8|34059|34044.8|34040|74
1633389000000|2021-10-04 23:10:00|34049.3|34044.5|34063.3|34058.5|34066.8|34062|34048.3|34043.5|99
1633389300000|2021-10-04 23:15:00|34062.3|34057.5|34034.3|34029.5|34066.3|34061.5|34029.3|34024.5|169
1633389600000|2021-10-04 23:20:00|34033.8|34029|34043.3|34038.5|34046.8|34042|34026.8|34022|157
1633389900000|2021-10-04 23:25:00|34044.8|34040|34031.8|34027|34045.8|34041|34031.8|34027|67
1633390200000|2021-10-04 23:30:00|34032.3|34027.5|34019.3|34014.5|34033.3|34028.5|34007.8|34003|289
1633390500000|2021-10-04 23:35:00|34018.8|34014|34029.8|34025|34034.8|34030|34016.8|34012|88
1633390800000|2021-10-04 23:40:00|34030.3|34025.5|34024.3|34019.5|34030.8|34026|33991.8|33987|230
1633391100000|2021-10-04 23:45:00|34023.8|34019|34025.8|34021|34032.8|34028|34017.8|34013|125
1633391400000|2021-10-04 23:50:00|34026.3|34021.5|34016.3|34011.5|34044.8|34040|34013.3|34008.5|167
1633391700000|2021-10-04 23:55:00|34017.3|34012.5|34016.3|34011.5|34026.3|34021.5|33999.3|33994.5|250
1633392000000|2021-10-05 00:00:00|34015.8|34011|34020.3|34015.5|34035.8|34031|33997.8|33993|377
1633392300000|2021-10-05 00:05:00|34019.8|34015|34011.8|34007|34019.8|34015|33984.3|33979.5|465
1633392600000|2021-10-05 00:10:00|34011.3|34006.5|33999.8|33995|34016.8|34012|33994.8|33990|151
1633392900000|2021-10-05 00:15:00|33999.3|33994.5|33972.8|33968|34006.8|34002|33966.8|33962|284
1633393200000|2021-10-05 00:20:00|33972.3|33967.5|33963.8|33959|33975.8|33971|33946.8|33942|364
1633393500000|2021-10-05 00:25:00|33962.3|33957.5|33968.8|33964|33982.8|33978|33959.8|33955|158
1633393800000|2021-10-05 00:30:00|33968.3|33963.5|33948.3|33943.5|33968.3|33963.5|33942.3|33937.5|265
1633394100000|2021-10-05 00:35:00|33947.8|33943|33946.8|33942|33955.8|33951|33942.8|33938|135
1633394400000|2021-10-05 00:40:00|33946.3|33941.5|33916.3|33911.5|33946.3|33941.5|33916.3|33911.5|496
1633394700000|2021-10-05 00:45:00|33915.8|33911|33904.3|33899.5|33924.8|33920|33892.8|33888|507
1633395000000|2021-10-05 00:50:00|33903.8|33899|33907.8|33903|33924.3|33919.5|33891.3|33886.5|331
1633395300000|2021-10-05 00:55:00|33907.3|33902.5|33890.3|33885.5|33907.8|33903|33875.3|33870.5|307
1633395600000|2021-10-05 01:00:00|33889.8|33885|33897.3|33892.5|33914.8|33910|33882.8|33878|186
1633395900000|2021-10-05 01:05:00|33896.8|33892|33860.3|33855.5|33898.3|33893.5|33836.8|33832|746
1633396200000|2021-10-05 01:10:00|33859.8|33855|33857.8|33853|33875.8|33871|33848.3|33843.5|254
1633396500000|2021-10-05 01:15:00|33858.3|33853.5|33851.8|33847|33873.3|33868.5|33846.8|33842|231
1633396800000|2021-10-05 01:20:00|33850.8|33846|33838.8|33834|33855.8|33851|33819.8|33815|484
1633397100000|2021-10-05 01:25:00|33839.3|33834.5|33850.8|33846|33858.3|33853.5|33839.3|33834.5|258
1633397400000|2021-10-05 01:30:00|33848.8|33844|33860.8|33856|33861.3|33856.5|33824.3|33819.5|493
1633397700000|2021-10-05 01:35:00|33860.3|33855.5|33884.3|33879.5|33888.8|33884|33846.8|33842|498
1633398000000|2021-10-05 01:40:00|33884.8|33880|33887.8|33883|33920.8|33916|33879.3|33874.5|503
1633398300000|2021-10-05 01:45:00|33887.3|33882.5|33906.8|33902|33911.3|33906.5|33886.8|33882|206
1633398600000|2021-10-05 01:50:00|33907.3|33902.5|33936.8|33932|33953.8|33949|33907.3|33902.5|550
1633398900000|2021-10-05 01:55:00|33937.3|33932.5|33927.8|33923|33953.8|33949|33916.8|33912|290
1633399200000|2021-10-05 02:00:00|33927.3|33922.5|33934.3|33929.5|33939.3|33934.5|33906.8|33902|454
1633399500000|2021-10-05 02:05:00|33933.8|33929|33931.3|33926.5|33962.8|33958|33926.8|33922|501
1633399800000|2021-10-05 02:10:00|33930.8|33926|33934.3|33929.5|33946.3|33941.5|33924.8|33920|175
1633400100000|2021-10-05 02:15:00|33933.8|33929|33930.8|33926|33941.8|33937|33925.8|33921|170
1633400400000|2021-10-05 02:20:00|33930.3|33925.5|33912.3|33907.5|33942.8|33938|33908.8|33904|245
1633400700000|2021-10-05 02:25:00|33911.8|33907|33953.3|33948.5|33954.8|33950|33909.3|33904.5|189
1633401000000|2021-10-05 02:30:00|33952.8|33948|33965.3|33960.5|33984.8|33980|33948.3|33943.5|557
1633401300000|2021-10-05 02:35:00|33964.8|33960|33992.8|33988|33994.8|33990|33964.8|33960|255
1633401600000|2021-10-05 02:40:00|33993.8|33989|33989.8|33985|33994.8|33990|33979.3|33974.5|164
1633401900000|2021-10-05 02:45:00|33988.8|33984|34011.8|34007|34015.3|34010.5|33988.3|33983.5|301
1633402200000|2021-10-05 02:50:00|34011.3|34006.5|34008.8|34004|34019.3|34014.5|34003.3|33998.5|192
1633402500000|2021-10-05 02:55:00|34009.3|34004.5|34007.8|34003|34014.8|34010|33996.3|33991.5|144
1633402800000|2021-10-05 03:00:00|34007.3|34002.5|34009.3|34004.5|34035.3|34030.5|34003.8|33999|282
1633403100000|2021-10-05 03:05:00|34009.8|34005|34010.8|34006|34019.3|34014.5|34001.3|33996.5|132
1633403400000|2021-10-05 03:10:00|34011.3|34006.5|34024.8|34020|34033.8|34029|34008.8|34004|131
1633403700000|2021-10-05 03:15:00|34026.3|34021.5|34007.8|34003|34027.8|34023|34002.3|33997.5|121
1633404000000|2021-10-05 03:20:00|34007.3|34002.5|34020.8|34016|34022.3|34017.5|34005.3|34000.5|100
1633404300000|2021-10-05 03:25:00|34021.3|34016.5|34013.8|34009|34027.8|34023|34007.3|34002.5|107
1633404600000|2021-10-05 03:30:00|34013.3|34008.5|33958.3|33953.5|34014.8|34010|33956.3|33951.5|492
1633404900000|2021-10-05 03:35:00|33957.8|33953|34026.3|34021.5|34026.3|34021.5|33956.3|33951.5|327
1633405200000|2021-10-05 03:40:00|34025.8|34021|34019.3|34014.5|34028.8|34024|34008.3|34003.5|178
1633405500000|2021-10-05 03:45:00|34018.8|34014|34028.3|34023.5|34028.3|34023.5|33996.3|33991.5|176
1633405800000|2021-10-05 03:50:00|34027.8|34023|34034.8|34030|34041.3|34036.5|34023.8|34019|231
1633406100000|2021-10-05 03:55:00|34035.3|34030.5|34034.3|34029.5|34038.8|34034|34024.8|34020|105
1633406400000|2021-10-05 04:00:00|34033.8|34029|34025.8|34021|34035.8|34031|34020.3|34015.5|150
1633406700000|2021-10-05 04:05:00|34026.3|34021.5|34032.8|34028|34038.3|34033.5|34023.8|34019|88
1633407000000|2021-10-05 04:10:00|34032.3|34027.5|34022.8|34018|34037.8|34033|34021.8|34017|101
1633407300000|2021-10-05 04:15:00|34023.3|34018.5|34031.3|34026.5|34035.8|34031|34021.8|34017|82
1633407600000|2021-10-05 04:20:00|34032.8|34028|34032.3|34027.5|34034.8|34030|34018.8|34014|179
1633407900000|2021-10-05 04:25:00|34031.8|34027|34011.8|34007|34032.3|34027.5|34008.8|34004|174
1633408200000|2021-10-05 04:30:00|34011.3|34006.5|33999.8|33995|34011.8|34007|33993.3|33988.5|134
1633408500000|2021-10-05 04:35:00|33999.3|33994.5|33986.8|33982|34008.3|34003.5|33986.8|33982|127
1633408800000|2021-10-05 04:40:00|33986.3|33981.5|34000.8|33996|34001.3|33996.5|33985.3|33980.5|84
1633409100000|2021-10-05 04:45:00|34001.3|33996.5|34005.3|34000.5|34027.8|34023|33998.3|33993.5|212
1633409400000|2021-10-05 04:50:00|34005.8|34001|34010.8|34006|34015.8|34011|34002.8|33998|45
1633409700000|2021-10-05 04:55:00|34011.3|34006.5|34016.3|34011.5|34016.8|34012|34005.8|34001|69
1633410000000|2021-10-05 05:00:00|34015.8|34011|34011.3|34006.5|34028.8|34024|34001.8|33997|195
1633410300000|2021-10-05 05:05:00|34010.8|34006|34021.3|34016.5|34033.8|34029|33998.3|33993.5|199
1633410600000|2021-10-05 05:10:00|34021.8|34017|34003.3|33998.5|34029.3|34024.5|33999.3|33994.5|133
1633410900000|2021-10-05 05:15:00|34003.8|33999|34020.3|34015.5|34024.3|34019.5|34002.8|33998|115
1633411200000|2021-10-05 05:20:00|34019.8|34015|34024.3|34019.5|34033.8|34029|34016.8|34012|118
1633411500000|2021-10-05 05:25:00|34024.8|34020|34036.8|34032|34039.3|34034.5|34013.3|34008.5|111
1633411800000|2021-10-05 05:30:00|34037.3|34032.5|34005.3|34000.5|34038.3|34033.5|34002.8|33998|85
1633412100000|2021-10-05 05:35:00|34004.8|34000|34017.8|34013|34021.8|34017|33996.8|33992|207
1633412400000|2021-10-05 05:40:00|34016.3|34011.5|33996.3|33991.5|34017.3|34012.5|33994.8|33990|117
1633412700000|2021-10-05 05:45:00|33995.8|33991|34022.3|34017.5|34025.3|34020.5|33995.3|33990.5|99
1633413000000|2021-10-05 05:50:00|34021.8|34017|34013.8|34009|34023.8|34019|34004.3|33999.5|113
1633413300000|2021-10-05 05:55:00|34013.3|34008.5|34000.8|33996|34015.3|34010.5|33987.3|33982.5|366
1633413600000|2021-10-05 06:00:00|34000.2|33996.6|34014.7|34011.1|34023.2|34019.6|33990.2|33986.6|310
1633413900000|2021-10-05 06:05:00|34014.2|34010.6|33969.2|33965.6|34015.2|34011.6|33964.2|33960.6|385
1633414200000|2021-10-05 06:10:00|33969.7|33966.1|33971.2|33967.6|33983.2|33979.6|33958.7|33955.1|360
1633414500000|2021-10-05 06:15:00|33970.7|33967.1|33949.2|33945.6|33974.7|33971.1|33933.2|33929.6|459
1633414800000|2021-10-05 06:20:00|33948.2|33944.6|33971.2|33967.6|33982.2|33978.6|33944.2|33940.6|190
1633415100000|2021-10-05 06:25:00|33971.7|33968.1|33984.2|33980.6|33995.7|33992.1|33969.2|33965.6|188
1633415400000|2021-10-05 06:30:00|33983.7|33980.1|33966.2|33962.6|33986.2|33982.6|33965.7|33962.1|155
1633415700000|2021-10-05 06:35:00|33965.7|33962.1|33972.2|33968.6|33974.2|33970.6|33957.2|33953.6|209
1633416000000|2021-10-05 06:40:00|33972.7|33969.1|33990.2|33986.6|34001.7|33998.1|33972.7|33969.1|423
1633416300000|2021-10-05 06:45:00|33989.7|33986.1|33984.2|33980.6|34003.2|33999.6|33983.7|33980.1|181
1633416600000|2021-10-05 06:50:00|33984.7|33981.1|34006.2|34002.6|34010.2|34006.6|33977.7|33974.1|219
1633416900000|2021-10-05 06:55:00|34006.7|34003.1|34002.7|33999.1|34010.2|34006.6|33992.2|33988.6|190
1633417200000|2021-10-05 07:00:00|34000.7|33997.1|33992.2|33988.6|34013.2|34009.6|33953.2|33949.6|1048
1633417500000|2021-10-05 07:05:00|33993.2|33989.6|34008.2|34004.6|34013.2|34009.6|33980.2|33976.6|489
1633417800000|2021-10-05 07:10:00|34008.7|34005.1|34041.2|34037.6|34053.2|34049.6|34001.2|33997.6|808
1633418100000|2021-10-05 07:15:00|34040.7|34037.1|34016.2|34012.6|34067.2|34063.6|34015.7|34012.1|961
1633418400000|2021-10-05 07:20:00|34015.7|34012.1|34042.7|34039.1|34055.7|34052.1|34011.2|34007.6|543
1633418700000|2021-10-05 07:25:00|34042.2|34038.6|34044.2|34040.6|34053.7|34050.1|34027.7|34024.1|277
1633419000000|2021-10-05 07:30:00|34041.2|34037.6|34019.2|34015.6|34047.2|34043.6|33993.2|33989.6|623
1633419300000|2021-10-05 07:35:00|34018.7|34015.1|34000.2|33996.6|34020.2|34016.6|33987.2|33983.6|453
1633419600000|2021-10-05 07:40:00|34000.7|33997.1|33999.2|33995.6|34026.7|34023.1|33995.2|33991.6|362
1633419900000|2021-10-05 07:45:00|33998.7|33995.1|34027.7|34024.1|34030.2|34026.6|33988.2|33984.6|356
1633420200000|2021-10-05 07:50:00|34027.2|34023.6|34006.2|34002.6|34029.7|34026.1|33997.7|33994.1|311
1633420500000|2021-10-05 07:55:00|34006.7|34003.1|33973.2|33969.6|34015.2|34011.6|33969.7|33966.1|457
1633420800000|2021-10-05 08:00:00|33973.7|33970.1|34007.7|34004.1|34011.7|34008.1|33964.2|33960.6|651
1633421100000|2021-10-05 08:05:00|34007.2|34003.6|34029.2|34025.6|34038.7|34035.1|34000.2|33996.6|367
1633421400000|2021-10-05 08:10:00|34028.7|34025.1|34060.2|34056.6|34062.2|34058.6|34009.2|34005.6|365
1633421700000|2021-10-05 08:15:00|34060.7|34057.1|34056.7|34053.1|34065.7|34062.1|34051.2|34047.6|351
1633422000000|2021-10-05 08:20:00|34057.2|34053.6|34057.2|34053.6|34073.2|34069.6|34047.7|34044.1|479
1633422300000|2021-10-05 08:25:00|34056.2|34052.6|34068.2|34064.6|34069.2|34065.6|34038.2|34034.6|257
1633422600000|2021-10-05 08:30:00|34067.7|34064.1|34085.2|34081.6|34086.2|34082.6|34062.2|34058.6|490
1633422900000|2021-10-05 08:35:00|34084.7|34081.1|34078.2|34074.6|34102.2|34098.6|34072.7|34069.1|839
1633423200000|2021-10-05 08:40:00|34078.7|34075.1|34066.2|34062.6|34080.7|34077.1|34054.7|34051.1|326
1633423500000|2021-10-05 08:45:00|34065.7|34062.1|34061.2|34057.6|34070.2|34066.6|34059.2|34055.6|230
1633423800000|2021-10-05 08:50:00|34060.7|34057.1|34085.2|34081.6|34098.7|34095.1|34058.2|34054.6|545
1633424100000|2021-10-05 08:55:00|34085.7|34082.1|34095.7|34092.1|34097.2|34093.6|34083.7|34080.1|226
1633424400000|2021-10-05 09:00:00|34096.2|34092.6|34113.7|34110.1|34127.2|34123.6|34088.7|34085.1|659
1633424700000|2021-10-05 09:05:00|34113.2|34109.6|34118.2|34114.6|34128.2|34124.6|34110.7|34107.1|403
1633425000000|2021-10-05 09:10:00|34118.7|34115.1|34126.2|34122.6|34134.7|34131.1|34116.2|34112.6|271
1633425300000|2021-10-05 09:15:00|34126.7|34123.1|34126.7|34123.1|34130.2|34126.6|34116.7|34113.1|222
1633425600000|2021-10-05 09:20:00|34127.2|34123.6|34123.7|34120.1|34143.2|34139.6|34123.2|34119.6|421
1633425900000|2021-10-05 09:25:00|34124.2|34120.6|34125.7|34122.1|34127.7|34124.1|34116.7|34113.1|252
1633426200000|2021-10-05 09:30:00|34125.2|34121.6|34117.2|34113.6|34125.2|34121.6|34103.7|34100.1|351
1633426500000|2021-10-05 09:35:00|34117.7|34114.1|34127.2|34123.6|34128.2|34124.6|34112.2|34108.6|211
1633426800000|2021-10-05 09:40:00|34127.7|34124.1|34124.2|34120.6|34146.2|34142.6|34122.7|34119.1|398
1633427100000|2021-10-05 09:45:00|34123.2|34119.6|34126.2|34122.6|34139.7|34136.1|34123.2|34119.6|179
1633427400000|2021-10-05 09:50:00|34125.7|34122.1|34136.2|34132.6|34137.7|34134.1|34123.2|34119.6|285
1633427700000|2021-10-05 09:55:00|34135.7|34132.1|34139.7|34136.1|34141.7|34138.1|34129.7|34126.1|315
1633428000000|2021-10-05 10:00:00|34139.2|34135.6|34131.2|34127.6|34142.2|34138.6|34128.2|34124.6|391
1633428300000|2021-10-05 10:05:00|34130.2|34126.6|34110.2|34106.6|34131.7|34128.1|34103.7|34100.1|556
1633428600000|2021-10-05 10:10:00|34109.7|34106.1|34123.2|34119.6|34127.7|34124.1|34109.7|34106.1|304
1633428900000|2021-10-05 10:15:00|34123.7|34120.1|34119.2|34115.6|34125.2|34121.6|34114.7|34111.1|134
1633429200000|2021-10-05 10:20:00|34118.7|34115.1|34125.2|34121.6|34129.7|34126.1|34115.7|34112.1|165
1633429500000|2021-10-05 10:25:00|34125.7|34122.1|34121.2|34117.6|34133.7|34130.1|34117.7|34114.1|165
1633429800000|2021-10-05 10:30:00|34121.7|34118.1|34101.2|34097.6|34124.2|34120.6|34100.7|34097.1|275
1633430100000|2021-10-05 10:35:00|34100.7|34097.1|34126.2|34122.6|34126.7|34123.1|34099.7|34096.1|229
1633430400000|2021-10-05 10:40:00|34126.7|34123.1|34123.2|34119.6|34134.7|34131.1|34118.7|34115.1|198
1633430700000|2021-10-05 10:45:00|34122.7|34119.1|34111.2|34107.6|34124.2|34120.6|34100.7|34097.1|206
1633431000000|2021-10-05 10:50:00|34111.7|34108.1|34108.2|34104.6|34114.7|34111.1|34097.2|34093.6|231
1633431300000|2021-10-05 10:55:00|34107.7|34104.1|34125.7|34122.1|34128.7|34125.1|34103.7|34100.1|472
1633431600000|2021-10-05 11:00:00|34126.2|34122.6|34122.7|34119.1|34129.2|34125.6|34116.2|34112.6|439
1633431900000|2021-10-05 11:05:00|34123.7|34120.1|34126.2|34122.6|34133.2|34129.6|34118.2|34114.6|244
1633432200000|2021-10-05 11:10:00|34126.7|34123.1|34134.2|34130.6|34138.2|34134.6|34126.2|34122.6|198
1633432500000|2021-10-05 11:15:00|34134.7|34131.1|34143.7|34140.1|34147.7|34144.1|34134.7|34131.1|346
1633432800000|2021-10-05 11:20:00|34144.2|34140.6|34135.2|34131.6|34162.2|34158.6|34132.7|34129.1|588
1633433100000|2021-10-05 11:25:00|34135.7|34132.1|34175.2|34171.6|34184.7|34181.1|34135.2|34131.6|633
1633433400000|2021-10-05 11:30:00|34175.7|34172.1|34171.2|34167.6|34181.2|34177.6|34166.2|34162.6|325
1633433700000|2021-10-05 11:35:00|34170.7|34167.1|34197.7|34194.1|34201.7|34198.1|34169.2|34165.6|607
1633434000000|2021-10-05 11:40:00|34198.2|34194.6|34180.2|34176.6|34199.7|34196.1|34180.2|34176.6|233
1633434300000|2021-10-05 11:45:00|34180.7|34177.1|34176.2|34172.6|34184.2|34180.6|34174.7|34171.1|233
1633434600000|2021-10-05 11:50:00|34175.2|34171.6|34173.2|34169.6|34185.2|34181.6|34164.2|34160.6|360
1633434900000|2021-10-05 11:55:00|34173.7|34170.1|34169.2|34165.6|34178.2|34174.6|34156.2|34152.6|247
1633435200000|2021-10-05 12:00:00|34168.7|34165.1|34163.2|34159.6|34176.7|34173.1|34161.2|34157.6|239
1633435500000|2021-10-05 12:05:00|34162.2|34158.6|34158.2|34154.6|34166.7|34163.1|34151.7|34148.1|349
1633435800000|2021-10-05 12:10:00|34158.7|34155.1|34166.2|34162.6|34174.2|34170.6|34158.2|34154.6|329
1633436100000|2021-10-05 12:15:00|34166.7|34163.1|34162.2|34158.6|34169.2|34165.6|34150.2|34146.6|266
1633436400000|2021-10-05 12:20:00|34162.7|34159.1|34149.2|34145.6|34163.2|34159.6|34141.7|34138.1|441
1633436700000|2021-10-05 12:25:00|34148.7|34145.1|34151.2|34147.6|34158.2|34154.6|34147.2|34143.6|184
1633437000000|2021-10-05 12:30:00|34151.7|34148.1|34157.2|34153.6|34161.2|34157.6|34143.2|34139.6|433
1633437300000|2021-10-05 12:35:00|34156.7|34153.1|34169.2|34165.6|34170.7|34167.1|34155.7|34152.1|346
1633437600000|2021-10-05 12:40:00|34170.7|34167.1|34180.7|34177.1|34184.7|34181.1|34166.7|34163.1|370
1633437900000|2021-10-05 12:45:00|34181.2|34177.6|34169.2|34165.6|34183.2|34179.6|34166.2|34162.6|271
1633438200000|2021-10-05 12:50:00|34168.7|34165.1|34169.7|34166.1|34174.2|34170.6|34164.7|34161.1|177
1633438500000|2021-10-05 12:55:00|34168.7|34165.1|34177.2|34173.6|34177.7|34174.1|34166.2|34162.6|298
1633438800000|2021-10-05 13:00:00|34177.7|34174.1|34158.2|34154.6|34184.7|34181.1|34152.7|34149.1|390
1633439100000|2021-10-05 13:05:00|34157.7|34154.1|34128.2|34124.6|34158.7|34155.1|34125.2|34121.6|701
1633439400000|2021-10-05 13:10:00|34129.2|34125.6|34133.7|34130.1|34137.7|34134.1|34124.2|34120.6|334
1633439700000|2021-10-05 13:15:00|34133.2|34129.6|34144.2|34140.6|34145.7|34142.1|34124.7|34121.1|289
1633440000000|2021-10-05 13:20:00|34143.7|34140.1|34123.2|34119.6|34152.2|34148.6|34119.2|34115.6|553
1633440300000|2021-10-05 13:25:00|34123.7|34120.1|34117.2|34113.6|34139.2|34135.6|34114.2|34110.6|816
1633440600000|2021-10-05 13:30:00|34116.6|34114.2|34151.6|34149.2|34181.1|34178.7|34089.6|34087.2|6744
1633440900000|2021-10-05 13:35:00|34152.6|34150.2|34101.1|34098.7|34190.6|34188.2|34049.6|34047.2|6578
1633441200000|2021-10-05 13:40:00|34100.6|34098.2|34072.6|34070.2|34125.6|34123.2|34055.6|34053.2|2679
1633441500000|2021-10-05 13:45:00|34073.6|34071.2|34133.6|34131.2|34147.1|34144.7|34065.6|34063.2|4543
1633441800000|2021-10-05 13:50:00|34132.6|34130.2|34177.6|34175.2|34195.6|34193.2|34127.6|34125.2|3324
1633442100000|2021-10-05 13:55:00|34178.1|34175.7|34174.1|34171.7|34215.6|34213.2|34156.6|34154.2|2533
1633442400000|2021-10-05 14:00:00|34176.1|34173.7|34232.1|34229.7|34261.6|34259.2|34173.6|34171.2|3948
1633442700000|2021-10-05 14:05:00|34232.6|34230.2|34264.6|34262.2|34271.1|34268.7|34219.1|34216.7|2585
1633443000000|2021-10-05 14:10:00|34265.7|34263.3|34328.7|34326.3|34329.7|34327.3|34265.2|34262.8|3827
1633443300000|2021-10-05 14:15:00|34329.2|34326.8|34316.7|34314.3|34352.2|34349.8|34311.2|34308.8|3745
1633443600000|2021-10-05 14:20:00|34317.7|34315.3|34363.7|34361.3|34383.2|34380.8|34317.7|34315.3|3348
1633443900000|2021-10-05 14:25:00|34363.2|34360.8|34420.7|34418.3|34424.2|34421.8|34362.7|34360.3|3698
1633444200000|2021-10-05 14:30:00|34421.2|34418.8|34436.2|34433.8|34454.7|34452.3|34418.7|34416.3|3625
1633444500000|2021-10-05 14:35:00|34435.7|34433.3|34378.2|34375.8|34437.7|34435.3|34376.2|34373.8|3225
1633444800000|2021-10-05 14:40:00|34378.7|34376.3|34405.2|34402.8|34410.2|34407.8|34378.7|34376.3|2279
1633445100000|2021-10-05 14:45:00|34408.2|34405.8|34425.2|34422.8|34439.7|34437.3|34407.2|34404.8|2032
1633445400000|2021-10-05 14:50:00|34425.7|34423.3|34428.2|34425.8|34435.2|34432.8|34405.2|34402.8|1808
1633445700000|2021-10-05 14:55:00|34428.7|34426.3|34440.2|34437.8|34442.2|34439.8|34419.7|34417.3|1481
1633446000000|2021-10-05 15:00:00|34440.7|34438.3|34447.7|34445.3|34453.2|34450.8|34414.2|34411.8|1835
1633446300000|2021-10-05 15:05:00|34447.2|34444.8|34469.2|34466.8|34482.7|34480.3|34445.2|34442.8|2097
1633446600000|2021-10-05 15:10:00|34470.2|34467.8|34474.2|34471.8|34484.7|34482.3|34458.2|34455.8|1325
1633446900000|2021-10-05 15:15:00|34479.2|34476.8|34475.7|34473.3|34487.2|34484.8|34462.2|34459.8|1375
1633447200000|2021-10-05 15:20:00|34475.2|34472.8|34460.7|34458.3|34488.2|34485.8|34458.2|34455.8|1177
1633447500000|2021-10-05 15:25:00|34460.2|34457.8|34459.2|34456.8|34466.7|34464.3|34446.2|34443.8|1165
1633447800000|2021-10-05 15:30:00|34458.7|34456.3|34465.2|34462.8|34467.7|34465.3|34442.7|34440.3|1242
1633448100000|2021-10-05 15:35:00|34464.7|34462.3|34423.7|34421.3|34481.7|34479.3|34422.7|34420.3|1738
1633448400000|2021-10-05 15:40:00|34423.2|34420.8|34403.7|34401.3|34425.7|34423.3|34399.7|34397.3|1558
1633448700000|2021-10-05 15:45:00|34404.2|34401.8|34391.2|34388.8|34419.2|34416.8|34390.7|34388.3|1080
1633449000000|2021-10-05 15:50:00|34391.7|34389.3|34419.2|34416.8|34428.2|34425.8|34391.7|34389.3|1433
1633449300000|2021-10-05 15:55:00|34420.7|34418.3|34437.2|34434.8|34443.2|34440.8|34412.2|34409.8|1127
1633449600000|2021-10-05 16:00:00|34437.7|34435.3|34436.7|34434.3|34438.7|34436.3|34413.2|34410.8|978
1633449900000|2021-10-05 16:05:00|34437.2|34434.8|34462.2|34459.8|34463.2|34460.8|34429.2|34426.8|1003
1633450200000|2021-10-05 16:10:00|34463.7|34461.3|34448.7|34446.3|34477.2|34474.8|34448.7|34446.3|993
1633450500000|2021-10-05 16:15:00|34448.2|34445.8|34410.2|34407.8|34451.7|34449.3|34409.7|34407.3|1029
1633450800000|2021-10-05 16:20:00|34409.7|34407.3|34370.7|34368.3|34416.2|34413.8|34367.2|34364.8|1896
1633451100000|2021-10-05 16:25:00|34370.2|34367.8|34383.2|34380.8|34399.2|34396.8|34361.2|34358.8|1403
1633451400000|2021-10-05 16:30:00|34384.7|34382.3|34394.2|34391.8|34401.2|34398.8|34363.2|34360.8|943
1633451700000|2021-10-05 16:35:00|34395.2|34392.8|34377.2|34374.8|34401.2|34398.8|34372.2|34369.8|747
1633452000000|2021-10-05 16:40:00|34376.7|34374.3|34377.8|34375.4|34390.3|34387.9|34366.3|34363.9|625
1633452300000|2021-10-05 16:45:00|34377.3|34374.9|34396.3|34393.9|34404.3|34401.9|34374.8|34372.4|588
1633452600000|2021-10-05 16:50:00|34395.8|34393.4|34387.8|34385.4|34405.3|34402.9|34385.3|34382.9|706
1633452900000|2021-10-05 16:55:00|34387.3|34384.9|34412.8|34410.4|34414.8|34412.4|34387.3|34384.9|662
1633453200000|2021-10-05 17:00:00|34413.8|34411.4|34404.8|34402.4|34420.3|34417.9|34386.3|34383.9|944
1633453500000|2021-10-05 17:05:00|34404.3|34401.9|34422.3|34419.9|34426.8|34424.4|34401.3|34398.9|838
1633453800000|2021-10-05 17:10:00|34423.3|34420.9|34426.8|34424.4|34440.3|34437.9|34415.3|34412.9|1113
1633454100000|2021-10-05 17:15:00|34426.3|34423.9|34430.3|34427.9|34437.8|34435.4|34414.3|34411.9|868
1633454400000|2021-10-05 17:20:00|34430.8|34428.4|34439.3|34436.9|34441.3|34438.9|34424.3|34421.9|415
1633454700000|2021-10-05 17:25:00|34439.8|34437.4|34434.8|34432.4|34442.3|34439.9|34429.3|34426.9|525
1633455000000|2021-10-05 17:30:00|34434.3|34431.9|34433.8|34431.4|34457.3|34454.9|34426.3|34423.9|931
1633455300000|2021-10-05 17:35:00|34434.3|34431.9|34449.8|34447.4|34449.8|34447.4|34426.8|34424.4|623
1633455600000|2021-10-05 17:40:00|34449.3|34446.9|34466.3|34463.9|34471.3|34468.9|34448.8|34446.4|911
1633455900000|2021-10-05 17:45:00|34465.8|34463.4|34453.3|34450.9|34471.3|34468.9|34447.3|34444.9|863
1633456200000|2021-10-05 17:50:00|34453.8|34451.4|34440.3|34437.9|34471.3|34468.9|34439.3|34436.9|1111
1633456500000|2021-10-05 17:55:00|34439.8|34437.4|34451.8|34449.4|34452.3|34449.9|34431.3|34428.9|847
1633456800000|2021-10-05 18:00:00|34452.3|34449.9|34461.8|34459.4|34475.8|34473.4|34448.8|34446.4|1437
1633457100000|2021-10-05 18:05:00|34461.3|34458.9|34448.3|34445.9|34463.3|34460.9|34435.8|34433.4|1053
1633457400000|2021-10-05 18:10:00|34447.8|34445.4|34439.3|34436.9|34457.3|34454.9|34437.3|34434.9|511
1633457700000|2021-10-05 18:15:00|34439.8|34437.4|34437.3|34434.9|34452.3|34449.9|34431.3|34428.9|687
1633458000000|2021-10-05 18:20:00|34437.8|34435.4|34435.8|34433.4|34439.3|34436.9|34424.3|34421.9|508
1633458300000|2021-10-05 18:25:00|34435.3|34432.9|34467.8|34465.4|34469.3|34466.9|34435.3|34432.9|608
1633458600000|2021-10-05 18:30:00|34468.3|34465.9|34488.8|34486.4|34495.3|34492.9|34466.3|34463.9|1835
1633458900000|2021-10-05 18:35:00|34488.3|34485.9|34472.3|34469.9|34494.3|34491.9|34462.3|34459.9|882
1633459200000|2021-10-05 18:40:00|34471.8|34469.4|34477.8|34475.4|34490.3|34487.9|34462.8|34460.4|908
1633459500000|2021-10-05 18:45:00|34481.3|34478.9|34484.8|34482.4|34494.8|34492.4|34469.8|34467.4|1031
1633459800000|2021-10-05 18:50:00|34484.3|34481.9|34476.8|34474.4|34493.3|34490.9|34475.3|34472.9|599
1633460100000|2021-10-05 18:55:00|34477.3|34474.9|34459.3|34456.9|34484.8|34482.4|34458.3|34455.9|769
1633460400000|2021-10-05 19:00:00|34459.8|34457.4|34466.8|34464.4|34471.3|34468.9|34445.3|34442.9|931
1633460700000|2021-10-05 19:05:00|34467.3|34464.9|34465.3|34462.9|34474.3|34471.9|34453.3|34450.9|1100
1633461000000|2021-10-05 19:10:00|34466.8|34464.4|34483.3|34480.9|34486.8|34484.4|34456.3|34453.9|759
1633461300000|2021-10-05 19:15:00|34483.8|34481.4|34474.3|34471.9|34486.3|34483.9|34461.3|34458.9|654
1633461600000|2021-10-05 19:20:00|34473.7|34471.3|34442.2|34439.8|34475.7|34473.3|34432.2|34429.8|1179
1633461900000|2021-10-05 19:25:00|34441.7|34439.3|34435.7|34433.3|34451.7|34449.3|34426.7|34424.3|1218
1633462200000|2021-10-05 19:30:00|34436.2|34433.8|34448.7|34446.3|34451.2|34448.8|34427.2|34424.8|980
1633462500000|2021-10-05 19:35:00|34447.2|34444.8|34439.7|34437.3|34465.2|34462.8|34433.7|34431.3|1420
1633462800000|2021-10-05 19:40:00|34438.2|34435.8|34432.7|34430.3|34458.7|34456.3|34429.2|34426.8|1155
1633463100000|2021-10-05 19:45:00|34431.2|34428.8|34414.2|34411.8|34431.2|34428.8|34406.7|34404.3|1551
1633463400000|2021-10-05 19:50:00|34415.7|34413.3|34368.2|34365.8|34418.7|34416.3|34364.7|34362.3|3920
1633463700000|2021-10-05 19:55:00|34368.7|34366.3|34322.2|34319.8|34374.2|34371.8|34308.2|34305.8|6489
1633464000000|2021-10-05 20:00:00|34323.4|34318.6|34347.4|34342.6|34359.9|34355.1|34320.4|34315.6|2314
1633464300000|2021-10-05 20:05:00|34346.9|34342.1|34357.4|34352.6|34359.9|34355.1|34343.4|34338.6|933
1633464600000|2021-10-05 20:10:00|34356.4|34351.6|34350.4|34345.6|34364.9|34360.1|34340.9|34336.1|664
1633464900000|2021-10-05 20:15:00|34350.9|34346.1|34342.4|34337.6|34355.9|34351.1|34341.4|34336.6|195
1633465200000|2021-10-05 20:20:00|34341.4|34336.6|34347.9|34343.1|34347.9|34343.1|34341.4|34336.6|111
1633465500000|2021-10-05 20:25:00|34347.4|34342.6|34347.4|34342.6|34347.9|34343.1|34341.4|34336.6|104
1633465800000|2021-10-05 20:30:00|34346.9|34342.1|34351.4|34346.6|34356.9|34352.1|34346.9|34342.1|131
1633466100000|2021-10-05 20:35:00|34350.9|34346.1|34338.4|34333.6|34351.4|34346.6|34336.4|34331.6|136
1633466400000|2021-10-05 20:40:00|34337.9|34333.1|34332.9|34328.1|34337.9|34333.1|34321.9|34317.1|183
1633466700000|2021-10-05 20:45:00|34332.4|34327.6|34319.9|34315.1|34340.9|34336.1|34315.9|34311.1|169
1633467000000|2021-10-05 20:50:00|34319.4|34314.6|34346.4|34341.6|34347.9|34343.1|34318.9|34314.1|197
1633467300000|2021-10-05 20:55:00|34345.9|34341.1|34357.2|34347.4|34360.4|34355.6|34343.4|34338.6|159
1633467600000|2021-10-05 21:00:00|34357|34347.2|34355.5|34345.7|34358.1|34348.3|34354.3|34344.5|0
1633467900000|2021-10-05 21:05:00|34355.4|34345.6|34351.9|34342.1|34357.1|34347.3|34351.7|34341.9|0
1633468200000|2021-10-05 21:10:00|34352.2|34342.4|34352.1|34342.3|34352.2|34342.4|34351.7|34341.9|0
1633468500000|2021-10-05 21:15:00|34351.9|34342.1|34351.9|34342.1|34352.2|34342.4|34351.9|34342.1|0
1633468800000|2021-10-05 21:20:00|34352|34342.2|34351.8|34342|34352.3|34342.5|34350.4|34340.6|0
1633469100000|2021-10-05 21:25:00|34353.5|34343.7|34356.1|34346.3|34356.1|34346.3|34353.2|34343.4|0
1633469400000|2021-10-05 21:30:00|34355.8|34346|34352.8|34343|34355.9|34346.1|34352.4|34342.6|0
1633469700000|2021-10-05 21:35:00|34353|34343.2|34353.1|34343.3|34354.2|34344.4|34352.7|34342.9|0
1633470000000|2021-10-05 21:40:00|34352.8|34343|34356|34346.2|34356|34346.2|34352.6|34342.8|0
1633470300000|2021-10-05 21:45:00|34356.1|34346.3|34358.7|34348.9|34358.7|34348.9|34356.1|34346.3|0
1633470600000|2021-10-05 21:50:00|34358.8|34349|34359.5|34349.7|34359.5|34349.7|34357.9|34348.1|0
1633470900000|2021-10-05 21:55:00|34359.8|34350|34356.9|34347.1|34360.8|34351|34356.6|34346.8|0
1633471200000|2021-10-05 22:00:00|34343.4|34338.6|34366.4|34361.6|34370.9|34366.1|34331.4|34326.6|277
1633471500000|2021-10-05 22:05:00|34366.9|34362.1|34367.9|34363.1|34373.4|34368.6|34365.4|34360.6|60
1633471800000|2021-10-05 22:10:00|34371.9|34367.1|34370.9|34366.1|34372.4|34367.6|34357.4|34352.6|91
1633472100000|2021-10-05 22:15:00|34371.4|34366.6|34371.9|34367.1|34377.4|34372.6|34364.9|34360.1|119
1633472400000|2021-10-05 22:20:00|34372.4|34367.6|34374.4|34369.6|34374.4|34369.6|34367.4|34362.6|39
1633472700000|2021-10-05 22:25:00|34373.4|34368.6|34370.9|34366.1|34376.9|34372.1|34369.9|34365.1|35
1633473000000|2021-10-05 22:30:00|34370.4|34365.6|34368.9|34364.1|34372.4|34367.6|34356.9|34352.1|85
1633473300000|2021-10-05 22:35:00|34368.4|34363.6|34365.4|34360.6|34368.4|34363.6|34364.9|34360.1|23
1633473600000|2021-10-05 22:40:00|34365.9|34361.1|34367.4|34362.6|34372.9|34368.1|34365.9|34361.1|32
1633473900000|2021-10-05 22:45:00|34366.9|34362.1|34367.4|34362.6|34369.9|34365.1|34363.4|34358.6|27
1633474200000|2021-10-05 22:50:00|34367.9|34363.1|34361.4|34356.6|34370.4|34365.6|34353.4|34348.6|69
1633474500000|2021-10-05 22:55:00|34361.9|34357.1|34364.9|34360.1|34368.9|34364.1|34361.9|34357.1|26
1633474800000|2021-10-05 23:00:00|34363.9|34359.1|34357.4|34352.6|34367.9|34363.1|34355.9|34351.1|49
1633475100000|2021-10-05 23:05:00|34356.9|34352.1|34342.4|34337.6|34358.4|34353.6|34337.4|34332.6|114
1633475400000|2021-10-05 23:10:00|34341.9|34337.1|34333.4|34328.6|34345.4|34340.6|34327.4|34322.6|140
1633475700000|2021-10-05 23:15:00|34332.9|34328.1|34314.4|34309.6|34332.9|34328.1|34308.9|34304.1|251
1633476000000|2021-10-05 23:20:00|34313.9|34309.1|34301.4|34296.6|34319.4|34314.6|34299.4|34294.6|229
1633476300000|2021-10-05 23:25:00|34300.9|34296.1|34302.4|34297.6|34306.4|34301.6|34295.4|34290.6|168
1633476600000|2021-10-05 23:30:00|34302.9|34298.1|34315.4|34310.6|34317.9|34313.1|34291.9|34287.1|281
1633476900000|2021-10-05 23:35:00|34314.9|34310.1|34317.9|34313.1|34318.4|34313.6|34310.4|34305.6|86
1633477200000|2021-10-05 23:40:00|34317.4|34312.6|34306.4|34301.6|34317.4|34312.6|34302.9|34298.1|119
1633477500000|2021-10-05 23:45:00|34305.9|34301.1|34285.4|34280.6|34305.9|34301.1|34285.4|34280.6|300
1633477800000|2021-10-05 23:50:00|34284.9|34280.1|34302.4|34297.6|34304.4|34299.6|34283.9|34279.1|166
1633478100000|2021-10-05 23:55:00|34302.9|34298.1|34294.9|34290.1|34309.4|34304.6|34294.9|34290.1|170
1633478400000|2021-10-06 00:00:00|34295.9|34291.1|34298.4|34293.6|34308.4|34303.6|34285.9|34281.1|372
1633478700000|2021-10-06 00:05:00|34298.9|34294.1|34303.4|34298.6|34320.9|34316.1|34298.4|34293.6|301
1633479000000|2021-10-06 00:10:00|34302.9|34298.1|34307.4|34302.6|34309.9|34305.1|34291.9|34287.1|181
1633479300000|2021-10-06 00:15:00|34306.4|34301.6|34319.9|34315.1|34320.4|34315.6|34302.4|34297.6|178
1633479600000|2021-10-06 00:20:00|34319.4|34314.6|34354.4|34349.6|34356.4|34351.6|34312.4|34307.6|489
1633479900000|2021-10-06 00:25:00|34353.9|34349.1|34355.9|34351.1|34362.9|34358.1|34345.4|34340.6|186
1633480200000|2021-10-06 00:30:00|34355.4|34350.6|34357.4|34352.6|34372.4|34367.6|34352.4|34347.6|222
1633480500000|2021-10-06 00:35:00|34357.9|34353.1|34351.4|34346.6|34373.4|34368.6|34349.4|34344.6|165
1633480800000|2021-10-06 00:40:00|34352.4|34347.6|34354.4|34349.6|34359.4|34354.6|34341.9|34337.1|197
1633481100000|2021-10-06 00:45:00|34354.9|34350.1|34352.9|34348.1|34365.4|34360.6|34346.9|34342.1|132
1633481400000|2021-10-06 00:50:00|34353.4|34348.6|34347.4|34342.6|34354.9|34350.1|34341.4|34336.6|148
1633481700000|2021-10-06 00:55:00|34347.9|34343.1|34346.4|34341.6|34353.9|34349.1|34340.9|34336.1|100
1633482000000|2021-10-06 01:00:00|34346.9|34342.1|34301.4|34296.6|34356.4|34351.6|34275.9|34271.1|831
1633482300000|2021-10-06 01:05:00|34300.9|34296.1|34265.4|34260.6|34301.4|34296.6|34257.9|34253.1|499
1633482600000|2021-10-06 01:10:00|34265.9|34261.1|34261.4|34256.6|34268.4|34263.6|34254.4|34249.6|247
1633482900000|2021-10-06 01:15:00|34260.9|34256.1|34274.4|34269.6|34274.4|34269.6|34246.4|34241.6|407
1633483200000|2021-10-06 01:20:00|34273.9|34269.1|34278.9|34274.1|34285.4|34280.6|34265.4|34260.6|278
1633483500000|2021-10-06 01:25:00|34279.4|34274.6|34261.9|34257.1|34289.4|34284.6|34261.4|34256.6|189
1633483800000|2021-10-06 01:30:00|34262.4|34257.6|34245.4|34240.6|34270.4|34265.6|34243.9|34239.1|306
1633484100000|2021-10-06 01:35:00|34245.9|34241.1|34242.9|34238.1|34255.4|34250.6|34230.4|34225.6|525
1633484400000|2021-10-06 01:40:00|34242.4|34237.6|34211.9|34207.1|34242.9|34238.1|34200.4|34195.6|698
1633484700000|2021-10-06 01:45:00|34211.4|34206.6|34201.4|34196.6|34225.4|34220.6|34179.4|34174.6|646
1633485000000|2021-10-06 01:50:00|34200.9|34196.1|34156.4|34151.6|34206.9|34202.1|34133.9|34129.1|1119
1633485300000|2021-10-06 01:55:00|34155.4|34150.6|34200.4|34195.6|34203.4|34198.6|34152.4|34147.6|535
1633485600000|2021-10-06 02:00:00|34200.9|34196.1|34193.4|34188.6|34201.9|34197.1|34181.4|34176.6|290
1633485900000|2021-10-06 02:05:00|34192.9|34188.1|34209.4|34204.6|34214.4|34209.6|34180.4|34175.6|326
1633486200000|2021-10-06 02:10:00|34208.9|34204.1|34200.9|34196.1|34212.9|34208.1|34192.9|34188.1|181
1633486500000|2021-10-06 02:15:00|34201.4|34196.6|34200.9|34196.1|34205.4|34200.6|34190.9|34186.1|178
1633486800000|2021-10-06 02:20:00|34201.4|34196.6|34226.4|34221.6|34226.9|34222.1|34188.9|34184.1|221
1633487100000|2021-10-06 02:25:00|34226.9|34222.1|34214.4|34209.6|34227.4|34222.6|34208.4|34203.6|271
1633487400000|2021-10-06 02:30:00|34213.9|34209.1|34206.9|34202.1|34217.4|34212.6|34198.9|34194.1|103
1633487700000|2021-10-06 02:35:00|34207.4|34202.6|34207.4|34202.6|34219.4|34214.6|34200.9|34196.1|124
1633488000000|2021-10-06 02:40:00|34206.9|34202.1|34195.9|34191.1|34212.9|34208.1|34195.4|34190.6|57
1633488300000|2021-10-06 02:45:00|34195.4|34190.6|34176.4|34171.6|34199.9|34195.1|34150.9|34146.1|389
1633488600000|2021-10-06 02:50:00|34176.9|34172.1|34160.9|34156.1|34183.4|34178.6|34142.4|34137.6|420
1633488900000|2021-10-06 02:55:00|34160.4|34155.6|34183.4|34178.6|34188.4|34183.6|34159.4|34154.6|299
1633489200000|2021-10-06 03:00:00|34185.9|34181.1|34162.4|34157.6|34185.9|34181.1|34157.4|34152.6|172
1633489500000|2021-10-06 03:05:00|34162.9|34158.1|34174.4|34169.6|34188.4|34183.6|34161.9|34157.1|203
1633489800000|2021-10-06 03:10:00|34173.9|34169.1|34172.4|34167.6|34180.9|34176.1|34165.9|34161.1|224
1633490100000|2021-10-06 03:15:00|34171.4|34166.6|34177.4|34172.6|34183.9|34179.1|34159.9|34155.1|231
1633490400000|2021-10-06 03:20:00|34176.9|34172.1|34211.9|34207.1|34213.4|34208.6|34168.4|34163.6|460
1633490700000|2021-10-06 03:25:00|34211.4|34206.6|34207.4|34202.6|34219.4|34214.6|34196.9|34192.1|271
1633491000000|2021-10-06 03:30:00|34207.9|34203.1|34201.4|34196.6|34223.4|34218.6|34196.4|34191.6|258
1633491300000|2021-10-06 03:35:00|34200.9|34196.1|34207.4|34202.6|34212.4|34207.6|34189.4|34184.6|155
1633491600000|2021-10-06 03:40:00|34206.9|34202.1|34211.4|34206.6|34212.9|34208.1|34196.4|34191.6|113
1633491900000|2021-10-06 03:45:00|34210.9|34206.1|34212.4|34207.6|34223.4|34218.6|34207.4|34202.6|154
1633492200000|2021-10-06 03:50:00|34211.9|34207.1|34235.4|34230.6|34236.4|34231.6|34206.9|34202.1|198
1633492500000|2021-10-06 03:55:00|34235.9|34231.1|34226.4|34221.6|34242.4|34237.6|34223.9|34219.1|322
1633492800000|2021-10-06 04:00:00|34227.4|34222.6|34226.4|34221.6|34237.4|34232.6|34220.9|34216.1|105
1633493100000|2021-10-06 04:05:00|34225.9|34221.1|34231.4|34226.6|34234.4|34229.6|34222.4|34217.6|109
1633493400000|2021-10-06 04:10:00|34230.9|34226.1|34231.4|34226.6|34240.4|34235.6|34220.9|34216.1|341
1633493700000|2021-10-06 04:15:00|34231.9|34227.1|34232.4|34227.6|34242.9|34238.1|34230.9|34226.1|289
1633494000000|2021-10-06 04:20:00|34232.9|34228.1|34222.4|34217.6|34233.4|34228.6|34219.4|34214.6|156
1633494300000|2021-10-06 04:25:00|34222.9|34218.1|34199.9|34195.1|34229.4|34224.6|34199.9|34195.1|163
1633494600000|2021-10-06 04:30:00|34199.4|34194.6|34197.4|34192.6|34204.9|34200.1|34186.9|34182.1|273
1633494900000|2021-10-06 04:35:00|34197.9|34193.1|34180.4|34175.6|34201.4|34196.6|34179.4|34174.6|153
1633495200000|2021-10-06 04:40:00|34179.9|34175.1|34168.4|34163.6|34183.4|34178.6|34147.4|34142.6|319
1633495500000|2021-10-06 04:45:00|34168.9|34164.1|34184.4|34179.6|34185.4|34180.6|34166.4|34161.6|143
1633495800000|2021-10-06 04:50:00|34183.4|34178.6|34197.4|34192.6|34206.4|34201.6|34182.4|34177.6|179
1633496100000|2021-10-06 04:55:00|34196.9|34192.1|34208.9|34204.1|34212.4|34207.6|34190.4|34185.6|137
1633496400000|2021-10-06 05:00:00|34208.4|34203.6|34200.4|34195.6|34214.4|34209.6|34181.4|34176.6|189
1633496700000|2021-10-06 05:05:00|34199.9|34195.1|34227.4|34222.6|34228.4|34223.6|34196.9|34192.1|186
1633497000000|2021-10-06 05:10:00|34227.9|34223.1|34255.9|34251.1|34258.4|34253.6|34223.4|34218.6|378
1633497300000|2021-10-06 05:15:00|34255.4|34250.6|34237.9|34233.1|34256.4|34251.6|34210.4|34205.6|348
1633497600000|2021-10-06 05:20:00|34238.4|34233.6|34221.4|34216.6|34258.4|34253.6|34220.4|34215.6|225
1633497900000|2021-10-06 05:25:00|34220.9|34216.1|34237.4|34232.6|34240.4|34235.6|34220.9|34216.1|140
1633498200000|2021-10-06 05:30:00|34237.9|34233.1|34212.4|34207.6|34240.4|34235.6|34210.4|34205.6|220
1633498500000|2021-10-06 05:35:00|34211.9|34207.1|34222.4|34217.6|34223.4|34218.6|34195.9|34191.1|155
1633498800000|2021-10-06 05:40:00|34221.9|34217.1|34210.4|34205.6|34227.4|34222.6|34206.9|34202.1|105
1633499100000|2021-10-06 05:45:00|34209.9|34205.1|34216.4|34211.6|34221.9|34217.1|34203.9|34199.1|156
1633499400000|2021-10-06 05:50:00|34215.9|34211.1|34218.4|34213.6|34221.4|34216.6|34201.4|34196.6|110
1633499700000|2021-10-06 05:55:00|34217.9|34213.1|34210.4|34205.6|34220.4|34215.6|34197.4|34192.6|112
1633500000000|2021-10-06 06:00:00|34209.8|34206.2|34195.8|34192.2|34220.8|34217.2|34171.8|34168.2|564
1633500300000|2021-10-06 06:05:00|34195.3|34191.7|34184.8|34181.2|34195.8|34192.2|34162.3|34158.7|290
1633500600000|2021-10-06 06:10:00|34185.3|34181.7|34180.8|34177.2|34188.3|34184.7|34164.3|34160.7|173
1633500900000|2021-10-06 06:15:00|34180.3|34176.7|34199.3|34195.7|34200.3|34196.7|34175.8|34172.2|199
1633501200000|2021-10-06 06:20:00|34199.8|34196.2|34208.8|34205.2|34228.3|34224.7|34194.8|34191.2|363
1633501500000|2021-10-06 06:25:00|34209.8|34206.2|34191.3|34187.7|34210.8|34207.2|34190.3|34186.7|186
1633501800000|2021-10-06 06:30:00|34190.8|34187.2|34195.8|34192.2|34201.3|34197.7|34183.8|34180.2|182
1633502100000|2021-10-06 06:35:00|34196.3|34192.7|34200.8|34197.2|34213.8|34210.2|34193.8|34190.2|195
1633502400000|2021-10-06 06:40:00|34199.3|34195.7|34193.8|34190.2|34205.3|34201.7|34184.3|34180.7|136
1633502700000|2021-10-06 06:45:00|34194.3|34190.7|34213.8|34210.2|34215.8|34212.2|34187.3|34183.7|241
1633503000000|2021-10-06 06:50:00|34213.3|34209.7|34237.8|34234.2|34244.8|34241.2|34212.8|34209.2|426
1633503300000|2021-10-06 06:55:00|34237.3|34233.7|34230.8|34227.2|34247.8|34244.2|34214.8|34211.2|305
1633503600000|2021-10-06 07:00:00|34230.3|34226.7|34147.8|34144.2|34230.3|34226.7|34146.8|34143.2|1242
1633503900000|2021-10-06 07:05:00|34148.3|34144.7|34098.8|34095.2|34148.3|34144.7|34092.3|34088.7|1662
1633504200000|2021-10-06 07:10:00|34099.3|34095.7|34105.3|34101.7|34117.8|34114.2|34094.3|34090.7|1128
1633504500000|2021-10-06 07:15:00|34104.8|34101.2|34121.3|34117.7|34131.3|34127.7|34102.3|34098.7|705
1633504800000|2021-10-06 07:20:00|34121.8|34118.2|34094.8|34091.2|34122.8|34119.2|34089.8|34086.2|575
1633505100000|2021-10-06 07:25:00|34095.3|34091.7|34115.8|34112.2|34141.3|34137.7|34077.3|34073.7|1150
1633505400000|2021-10-06 07:30:00|34115.3|34111.7|34072.8|34069.2|34115.8|34112.2|34067.8|34064.2|810
1633505700000|2021-10-06 07:35:00|34073.3|34069.7|34056.8|34053.2|34075.3|34071.7|34033.3|34029.7|1325
1633506000000|2021-10-06 07:40:00|34056.3|34052.7|34070.3|34066.7|34074.3|34070.7|34039.3|34035.7|746
1633506300000|2021-10-06 07:45:00|34069.8|34066.2|34048.8|34045.2|34069.8|34066.2|34025.8|34022.2|804
1633506600000|2021-10-06 07:50:00|34048.3|34044.7|34093.8|34090.2|34093.8|34090.2|34040.3|34036.7|1242
1633506900000|2021-10-06 07:55:00|34094.3|34090.7|34050.8|34047.2|34096.3|34092.7|34050.3|34046.7|623
1633507200000|2021-10-06 08:00:00|34053.3|34049.7|34038.8|34035.2|34057.8|34054.2|34029.3|34025.7|1247
1633507500000|2021-10-06 08:05:00|34037.8|34034.2|34013.8|34010.2|34042.8|34039.2|34004.3|34000.7|1179
1633507800000|2021-10-06 08:10:00|34013.3|34009.7|34060.3|34056.7|34064.8|34061.2|34001.8|33998.2|920
1633508100000|2021-10-06 08:15:00|34060.8|34057.2|34035.3|34031.7|34061.8|34058.2|34025.8|34022.2|562
1633508400000|2021-10-06 08:20:00|34034.8|34031.2|34057.3|34053.7|34069.3|34065.7|34025.8|34022.2|546
1633508700000|2021-10-06 08:25:00|34057.8|34054.2|34075.8|34072.2|34079.8|34076.2|34042.8|34039.2|527
1633509000000|2021-10-06 08:30:00|34076.3|34072.7|34075.3|34071.7|34093.3|34089.7|34070.8|34067.2|543
1633509300000|2021-10-06 08:35:00|34075.8|34072.2|34064.8|34061.2|34092.8|34089.2|34052.8|34049.2|498
1633509600000|2021-10-06 08:40:00|34064.3|34060.7|34068.8|34065.2|34083.8|34080.2|34055.8|34052.2|197
1633509900000|2021-10-06 08:45:00|34068.3|34064.7|34022.8|34019.2|34069.3|34065.7|34013.3|34009.7|511
1633510200000|2021-10-06 08:50:00|34023.3|34019.7|34010.8|34007.2|34040.8|34037.2|34004.8|34001.2|461
1633510500000|2021-10-06 08:55:00|34009.8|34006.2|34012.8|34009.2|34030.8|34027.2|34009.8|34006.2|293
1633510800000|2021-10-06 09:00:00|34012.3|34008.7|33997.8|33994.2|34016.8|34013.2|33989.3|33985.7|793
1633511100000|2021-10-06 09:05:00|33998.3|33994.7|34002.3|33998.7|34006.8|34003.2|33987.8|33984.2|385
1633511400000|2021-10-06 09:10:00|34001.8|33998.2|33980.8|33977.2|34001.8|33998.2|33973.8|33970.2|677
1633511700000|2021-10-06 09:15:00|33979.8|33976.2|33982.3|33978.7|33988.8|33985.2|33963.8|33960.2|541
1633512000000|2021-10-06 09:20:00|33982.8|33979.2|33963.3|33959.7|33982.8|33979.2|33954.3|33950.7|739
1633512300000|2021-10-06 09:25:00|33962.8|33959.2|33943.8|33940.2|33964.8|33961.2|33940.8|33937.2|523
1633512600000|2021-10-06 09:30:00|33944.3|33940.7|33968.8|33965.2|33973.8|33970.2|33930.3|33926.7|863
1633512900000|2021-10-06 09:35:00|33968.3|33964.7|33922.8|33919.2|33970.3|33966.7|33917.8|33914.2|677
1633513200000|2021-10-06 09:40:00|33923.3|33919.7|33923.8|33920.2|33947.8|33944.2|33911.3|33907.7|598
1633513500000|2021-10-06 09:45:00|33924.3|33920.7|33965.8|33962.2|33972.8|33969.2|33920.8|33917.2|610
1633513800000|2021-10-06 09:50:00|33966.3|33962.7|33970.3|33966.7|33984.3|33980.7|33958.3|33954.7|659
1633514100000|2021-10-06 09:55:00|33969.8|33966.2|33961.8|33958.2|33972.3|33968.7|33943.8|33940.2|305
1633514400000|2021-10-06 10:00:00|33961.3|33957.7|33951.8|33948.2|33963.8|33960.2|33939.3|33935.7|281
1633514700000|2021-10-06 10:05:00|33951.3|33947.7|33963.8|33960.2|33966.8|33963.2|33934.3|33930.7|310
1633515000000|2021-10-06 10:10:00|33963.3|33959.7|33967.8|33964.2|33979.8|33976.2|33954.3|33950.7|356
1633515300000|2021-10-06 10:15:00|33967.3|33963.7|33988.8|33985.2|33993.3|33989.7|33961.8|33958.2|471
1633515600000|2021-10-06 10:20:00|33987.8|33984.2|33965.3|33961.7|33989.8|33986.2|33947.3|33943.7|315
1633515900000|2021-10-06 10:25:00|33965.8|33962.2|33985.8|33982.2|33985.8|33982.2|33964.8|33961.2|255
1633516200000|2021-10-06 10:30:00|33985.3|33981.7|33961.3|33957.7|33985.8|33982.2|33951.8|33948.2|267
1633516500000|2021-10-06 10:35:00|33960.8|33957.2|33969.8|33966.2|33970.8|33967.2|33949.3|33945.7|253
1633516800000|2021-10-06 10:40:00|33969.3|33965.7|33956.8|33953.2|33977.8|33974.2|33954.8|33951.2|207
1633517100000|2021-10-06 10:45:00|33957.8|33954.2|33952.8|33949.2|33957.8|33954.2|33940.3|33936.7|210
1633517400000|2021-10-06 10:50:00|33952.3|33948.7|33951.3|33947.7|33953.8|33950.2|33935.8|33932.2|202
1633517700000|2021-10-06 10:55:00|33950.8|33947.2|33964.8|33961.2|33965.8|33962.2|33934.8|33931.2|204
1633518000000|2021-10-06 11:00:00|33964.3|33960.7|33965.8|33962.2|33972.8|33969.2|33951.3|33947.7|720
1633518300000|2021-10-06 11:05:00|33964.8|33961.2|33966.8|33963.2|33974.8|33971.2|33959.8|33956.2|317
1633518600000|2021-10-06 11:10:00|33967.3|33963.7|33990.8|33987.2|33993.8|33990.2|33966.8|33963.2|470
1633518900000|2021-10-06 11:15:00|33991.3|33987.7|33990.8|33987.2|34002.8|33999.2|33985.8|33982.2|539
1633519200000|2021-10-06 11:20:00|33990.3|33986.7|33980.8|33977.2|33992.8|33989.2|33979.8|33976.2|210
1633519500000|2021-10-06 11:25:00|33981.3|33977.7|34001.8|33998.2|34003.3|33999.7|33978.3|33974.7|336
1633519800000|2021-10-06 11:30:00|34001.3|33997.7|33982.8|33979.2|34019.3|34015.7|33978.3|33974.7|748
1633520100000|2021-10-06 11:35:00|33983.3|33979.7|33991.8|33988.2|34006.3|34002.7|33981.3|33977.7|360
1633520400000|2021-10-06 11:40:00|33991.3|33987.7|33970.8|33967.2|33995.8|33992.2|33970.8|33967.2|313
1633520700000|2021-10-06 11:45:00|33971.3|33967.7|33972.3|33968.7|33977.3|33973.7|33955.3|33951.7|321
1633521000000|2021-10-06 11:50:00|33971.8|33968.2|33982.8|33979.2|33987.3|33983.7|33963.3|33959.7|341
1633521300000|2021-10-06 11:55:00|33983.3|33979.7|34008.8|34005.2|34019.3|34015.7|33977.8|33974.2|758
1633521600000|2021-10-06 12:00:00|34009.8|34006.2|34020.3|34016.7|34022.3|34018.7|33998.3|33994.7|770
1633521900000|2021-10-06 12:05:00|34020.8|34017.2|34022.8|34019.2|34028.3|34024.7|34010.3|34006.7|475
1633522200000|2021-10-06 12:10:00|34023.3|34019.7|34046.3|34042.7|34050.8|34047.2|34019.3|34015.7|489
1633522500000|2021-10-06 12:15:00|34045.8|34042.2|34005.8|34002.2|34060.8|34057.2|34003.8|34000.2|1085
1633522800000|2021-10-06 12:20:00|34005.3|34001.7|34051.8|34048.2|34053.3|34049.7|34003.8|34000.2|1250
1633523100000|2021-10-06 12:25:00|34052.3|34048.7|34085.8|34082.2|34092.3|34088.7|34041.8|34038.2|1364
1633523400000|2021-10-06 12:30:00|34085.3|34081.7|34090.3|34086.7|34102.8|34099.2|34081.8|34078.2|953
1633523700000|2021-10-06 12:35:00|34089.8|34086.2|34079.3|34075.7|34102.3|34098.7|34058.8|34055.2|891
1633524000000|2021-10-06 12:40:00|34079.8|34076.2|34093.8|34090.2|34105.3|34101.7|34072.8|34069.2|765
1633524300000|2021-10-06 12:45:00|34093.3|34089.7|34080.8|34077.2|34102.8|34099.2|34074.3|34070.7|589
1633524600000|2021-10-06 12:50:00|34080.3|34076.7|34035.8|34032.2|34085.8|34082.2|34029.8|34026.2|965
1633524900000|2021-10-06 12:55:00|34036.3|34032.7|34032.3|34028.7|34045.8|34042.2|34027.3|34023.7|652
1633525200000|2021-10-06 13:00:00|34031.8|34028.2|34046.3|34042.7|34051.3|34047.7|34023.3|34019.7|612
1633525500000|2021-10-06 13:05:00|34046.8|34043.2|34040.8|34037.2|34054.8|34051.2|34021.8|34018.2|631
1633525800000|2021-10-06 13:10:00|34041.3|34037.7|34084.8|34081.2|34089.3|34085.7|34040.8|34037.2|833
1633526100000|2021-10-06 13:15:00|34085.3|34081.7|34083.3|34079.7|34095.8|34092.2|34078.3|34074.7|639
1633526400000|2021-10-06 13:20:00|34084.8|34081.2|34065.3|34061.7|34090.8|34087.2|34061.3|34057.7|521
1633526700000|2021-10-06 13:25:00|34064.8|34061.2|34052.8|34049.2|34088.3|34084.7|34035.8|34032.2|1119
1633527000000|2021-10-06 13:30:00|34052.2|34049.8|34157.7|34155.3|34182.2|34179.8|34015.2|34012.8|7857
1633527300000|2021-10-06 13:35:00|34157.2|34154.8|34105.7|34103.3|34210.2|34207.8|34096.2|34093.8|5130
1633527600000|2021-10-06 13:40:00|34106.2|34103.8|34139.7|34137.3|34144.7|34142.3|34081.7|34079.3|4047
1633527900000|2021-10-06 13:45:00|34140.2|34137.8|34061.2|34058.8|34150.2|34147.8|34057.2|34054.8|3581
1633528200000|2021-10-06 13:50:00|34060.7|34058.3|33996.2|33993.8|34060.7|34058.3|33971.2|33968.8|4025
1633528500000|2021-10-06 13:55:00|33997.2|33994.8|33938.2|33935.8|34001.2|33998.8|33930.7|33928.3|6099
1633528800000|2021-10-06 14:00:00|33937.7|33935.3|33885.2|33882.8|33937.7|33935.3|33853.2|33850.8|7873
1633529100000|2021-10-06 14:05:00|33884.7|33882.3|33913.2|33910.8|33936.7|33934.3|33851.7|33849.3|4429
1633529400000|2021-10-06 14:10:00|33912.7|33910.3|33986.7|33984.3|33994.2|33991.8|33874.2|33871.8|4596
1633529700000|2021-10-06 14:15:00|33985.2|33982.8|33889.2|33886.8|33985.2|33982.8|33872.7|33870.3|4570
1633530000000|2021-10-06 14:20:00|33888.2|33885.8|34090.7|34088.3|34097.7|34095.3|33881.7|33879.3|7513
1633530300000|2021-10-06 14:25:00|34090.2|34087.8|34063.2|34060.8|34113.7|34111.3|34060.7|34058.3|3373
1633530600000|2021-10-06 14:30:00|34062.7|34060.3|34073.2|34070.8|34133.7|34131.3|34058.2|34055.8|3122
1633530900000|2021-10-06 14:35:00|34073.7|34071.3|34085.2|34082.8|34089.2|34086.8|34014.7|34012.3|2768
1633531200000|2021-10-06 14:40:00|34085.7|34083.3|34001.7|33999.3|34089.2|34086.8|33996.2|33993.8|2177
1633531500000|2021-10-06 14:45:00|33999.2|33996.8|34027.2|34024.8|34030.7|34028.3|33953.7|33951.3|2967
1633531800000|2021-10-06 14:50:00|34025.2|34022.8|34071.4|34069|34073.4|34071|33988.2|33985.8|3113
1633532100000|2021-10-06 14:55:00|34071.9|34069.5|34083.4|34081|34083.4|34081|34030.9|34028.5|2542
1633532400000|2021-10-06 15:00:00|34081.4|34079|34090.4|34088|34118.4|34116|34048.4|34046|2604
1633532700000|2021-10-06 15:05:00|34089.9|34087.5|34076.4|34074|34102.4|34100|34050.4|34048|1774
1633533000000|2021-10-06 15:10:00|34076.9|34074.5|34080.4|34078|34087.9|34085.5|34032.9|34030.5|1918
1633533300000|2021-10-06 15:15:00|34080.9|34078.5|34054.9|34052.5|34088.9|34086.5|34042.9|34040.5|1297
1633533600000|2021-10-06 15:20:00|34056.9|34054.5|33975.4|33973|34060.4|34058|33974.4|33972|2492
1633533900000|2021-10-06 15:25:00|33975.9|33973.5|33976.9|33974.5|34004.4|34002|33968.4|33966|1780
1633534200000|2021-10-06 15:30:00|33974.4|33972|33952.9|33950.5|34008.9|34006.5|33932.4|33930|2821
1633534500000|2021-10-06 15:35:00|33953.4|33951|33989.4|33987|33989.4|33987|33935.9|33933.5|1741
1633534800000|2021-10-06 15:40:00|33989.9|33987.5|33969.4|33967|34000.4|33998|33940.4|33938|1700
1633535100000|2021-10-06 15:45:00|33969.9|33967.5|34006.4|34004|34016.9|34014.5|33960.9|33958.5|1952
1633535400000|2021-10-06 15:50:00|34005.9|34003.5|34068.9|34066.5|34071.4|34069|34002.4|34000|2509
1633535700000|2021-10-06 15:55:00|34068.4|34066|34094.9|34092.5|34104.9|34102.5|34058.4|34056|1946
1633536000000|2021-10-06 16:00:00|34093.4|34091|34050.4|34048|34106.9|34104.5|34044.9|34042.5|1688
1633536300000|2021-10-06 16:05:00|34049.9|34047.5|33998.4|33996|34052.4|34050|33983.9|33981.5|2201
1633536600000|2021-10-06 16:10:00|34000.4|33998|33983.9|33981.5|34002.4|34000|33974.4|33972|1369
1633536900000|2021-10-06 16:15:00|33983.4|33981|34002.9|34000.5|34010.9|34008.5|33968.4|33966|1434
1633537200000|2021-10-06 16:20:00|34003.4|34001|34000.4|33998|34010.4|34008|33980.4|33978|1251
1633537500000|2021-10-06 16:25:00|34000.9|33998.5|33997.4|33995|34034.9|34032.5|33957.9|33955.5|2206
1633537800000|2021-10-06 16:30:00|33997.9|33995.5|34011.4|34009|34012.4|34010|33979.9|33977.5|1303
1633538100000|2021-10-06 16:35:00|34011.9|34009.5|34020.9|34018.5|34021.9|34019.5|33980.9|33978.5|1264
1633538400000|2021-10-06 16:40:00|34020.4|34018|34067.4|34065|34067.4|34065|34016.4|34014|1533
1633538700000|2021-10-06 16:45:00|34067.9|34065.5|34044.9|34042.5|34077.4|34075|34031.4|34029|1461
1633539000000|2021-10-06 16:50:00|34045.4|34043|34055.9|34053.5|34069.4|34067|34039.4|34037|1014
1633539300000|2021-10-06 16:55:00|34056.4|34054|34053.4|34051|34091.9|34089.5|34045.4|34043|1423
1633539600000|2021-10-06 17:00:00|34056.4|34054|34036.9|34034.5|34078.9|34076.5|34019.4|34017|1056
1633539900000|2021-10-06 17:05:00|34036.4|34034|34007.9|34005.5|34036.9|34034.5|33980.9|33978.5|1926
1633540200000|2021-10-06 17:10:00|34005.9|34003.5|34047.4|34045|34051.4|34049|33983.4|33981|1598
1633540500000|2021-10-06 17:15:00|34045.9|34043.5|34064.4|34062|34064.9|34062.5|34037.4|34035|988
1633540800000|2021-10-06 17:20:00|34063.9|34061.5|34081.9|34079.5|34093.4|34091|34044.4|34042|1871
1633541100000|2021-10-06 17:25:00|34082.4|34080|34128.4|34126|34128.4|34126|34076.4|34074|1307
1633541400000|2021-10-06 17:30:00|34127.9|34125.5|34199.4|34197|34200.4|34198|34124.9|34122.5|2580
1633541700000|2021-10-06 17:35:00|34196.9|34194.5|34241.9|34239.5|34248.4|34246|34181.4|34179|2383
1633542000000|2021-10-06 17:40:00|34242.4|34240|34229.4|34227|34242.9|34240.5|34216.9|34214.5|1269
1633542300000|2021-10-06 17:45:00|34228.9|34226.5|34243.9|34241.5|34254.4|34252|34228.9|34226.5|1531
1633542600000|2021-10-06 17:50:00|34243.4|34241|34175.9|34173.5|34243.9|34241.5|34173.9|34171.5|1893
1633542900000|2021-10-06 17:55:00|34176.4|34174|34226.9|34224.5|34227.4|34225|34175.4|34173|1214
1633543200000|2021-10-06 18:00:00|34228.9|34226.5|34256.9|34254.5|34261.9|34259.5|34190.4|34188|3565
1633543500000|2021-10-06 18:05:00|34256.4|34254|34287.9|34285.5|34287.9|34285.5|34228.9|34226.5|1417
1633543800000|2021-10-06 18:10:00|34288.4|34286|34336.4|34334|34341.4|34339|34277.4|34275|2579
1633544100000|2021-10-06 18:15:00|34336.9|34334.5|34365.9|34363.5|34367.4|34365|34325.9|34323.5|1530
1633544400000|2021-10-06 18:20:00|34366.4|34364|34328.4|34326|34375.9|34373.5|34325.9|34323.5|1578
1633544700000|2021-10-06 18:25:00|34328.9|34326.5|34351.4|34349|34352.9|34350.5|34325.4|34323|1006
1633545000000|2021-10-06 18:30:00|34351.9|34349.5|34336.9|34334.5|34351.9|34349.5|34322.9|34320.5|1231
1633545300000|2021-10-06 18:35:00|34337.4|34335|34347.9|34345.5|34358.4|34356|34324.9|34322.5|1162
1633545600000|2021-10-06 18:40:00|34346.9|34344.5|34367.9|34365.5|34384.4|34382|34345.9|34343.5|1514
1633545900000|2021-10-06 18:45:00|34367.4|34365|34347.9|34345.5|34388.4|34386|34346.4|34344|1191
1633546200000|2021-10-06 18:50:00|34347.4|34345|34332.9|34330.5|34359.9|34357.5|34301.9|34299.5|2247
1633546500000|2021-10-06 18:55:00|34334.9|34332.5|34298.9|34296.5|34349.9|34347.5|34295.4|34293|1772
1633546800000|2021-10-06 19:00:00|34298.4|34296|34294.9|34292.5|34322.9|34320.5|34293.9|34291.5|1163
1633547100000|2021-10-06 19:05:00|34294.4|34292|34314.9|34312.5|34330.9|34328.5|34291.9|34289.5|1390
1633547400000|2021-10-06 19:10:00|34313.9|34311.5|34324.9|34322.5|34352.9|34350.5|34297.4|34295|1777
1633547700000|2021-10-06 19:15:00|34325.4|34323|34337.9|34335.5|34352.9|34350.5|34321.9|34319.5|1050
1633548000000|2021-10-06 19:20:00|34338.2|34335.8|34340.2|34337.8|34343.7|34341.3|34310.7|34308.3|604
1633548300000|2021-10-06 19:25:00|34340.7|34338.3|34358.2|34355.8|34360.7|34358.3|34333.2|34330.8|605
1633548600000|2021-10-06 19:30:00|34357.7|34355.3|34336.2|34333.8|34363.2|34360.8|34327.7|34325.3|850
1633548900000|2021-10-06 19:35:00|34337.2|34334.8|34325.2|34322.8|34342.2|34339.8|34296.7|34294.3|1496
1633549200000|2021-10-06 19:40:00|34325.7|34323.3|34352.2|34349.8|34355.7|34353.3|34319.2|34316.8|1001
1633549500000|2021-10-06 19:45:00|34351.7|34349.3|34373.7|34371.3|34398.7|34396.3|34334.2|34331.8|1305
1633549800000|2021-10-06 19:50:00|34373.2|34370.8|34394.7|34392.3|34415.7|34413.3|34373.2|34370.8|2391
1633550100000|2021-10-06 19:55:00|34391.7|34389.3|34426.2|34423.8|34435.7|34433.3|34391.7|34389.3|3633
1633550400000|2021-10-06 20:00:00|34425.2|34422.8|34399.8|34395|34427.8|34423|34393.3|34388.5|1914
1633550700000|2021-10-06 20:05:00|34400.3|34395.5|34423.3|34418.5|34427.3|34422.5|34396.8|34392|523
1633551000000|2021-10-06 20:10:00|34422.8|34418|34428.3|34423.5|34431.8|34427|34418.3|34413.5|487
1633551300000|2021-10-06 20:15:00|34427.8|34423|34429.3|34424.5|34445.8|34441|34425.3|34420.5|319
1633551600000|2021-10-06 20:20:00|34428.8|34424|34430.8|34426|34433.8|34429|34427.8|34423|120
1633551900000|2021-10-06 20:25:00|34431.3|34426.5|34439.8|34435|34440.3|34435.5|34429.8|34425|205
1633552200000|2021-10-06 20:30:00|34440.3|34435.5|34447.3|34442.5|34450.8|34446|34440.3|34435.5|235
1633552500000|2021-10-06 20:35:00|34446.8|34442|34451.3|34446.5|34451.3|34446.5|34442.8|34438|166
1633552800000|2021-10-06 20:40:00|34451.8|34447|34440.8|34436|34454.3|34449.5|34438.8|34434|183
1633553100000|2021-10-06 20:45:00|34442.3|34437.5|34430.3|34425.5|34442.3|34437.5|34429.8|34425|94
1633553400000|2021-10-06 20:50:00|34429.8|34425|34434.3|34429.5|34437.3|34432.5|34429.3|34424.5|138
1633553700000|2021-10-06 20:55:00|34433.8|34429|34427.6|34417.8|34434.3|34429.5|34421.3|34416.5|161
1633554000000|2021-10-06 21:00:00|34427.3|34417.5|34424.4|34414.6|34427.3|34417.5|34416.9|34407.1|0
1633554300000|2021-10-06 21:05:00|34424.2|34414.4|34420.1|34410.3|34424.2|34414.4|34418.4|34408.6|0
1633554600000|2021-10-06 21:10:00|34420.7|34410.9|34419.9|34410.1|34422.3|34412.5|34419.4|34409.6|0
1633554900000|2021-10-06 21:15:00|34419.5|34409.7|34417.7|34407.9|34419.6|34409.8|34416.2|34406.4|0
1633555200000|2021-10-06 21:20:00|34417.6|34407.8|34417.6|34407.8|34419.7|34409.9|34416.3|34406.5|0
1633555500000|2021-10-06 21:25:00|34417.2|34407.4|34416.6|34406.8|34419.1|34409.3|34416.5|34406.7|0
1633555800000|2021-10-06 21:30:00|34416.9|34407.1|34412.6|34402.8|34416.9|34407.1|34412.5|34402.7|0
1633556100000|2021-10-06 21:35:00|34412.5|34402.7|34417.7|34407.9|34418.3|34408.5|34412.5|34402.7|0
1633556400000|2021-10-06 21:40:00|34418|34408.2|34420.7|34410.9|34421.2|34411.4|34417.4|34407.6|0
1633556700000|2021-10-06 21:45:00|34421|34411.2|34423.5|34413.7|34424.7|34414.9|34420.7|34410.9|0
1633557000000|2021-10-06 21:50:00|34423.2|34413.4|34423.8|34414|34424.4|34414.6|34423.2|34413.4|0
1633557300000|2021-10-06 21:55:00|34424.9|34415.1|34442|34432.2|34442.8|34433|34423.8|34414|0
1633557600000|2021-10-06 22:00:00|34429.3|34424.5|34448.8|34444|34459.8|34455|34429.3|34424.5|318
1633557900000|2021-10-06 22:05:00|34449.8|34445|34445.8|34441|34451.8|34447|34443.3|34438.5|54
1633558200000|2021-10-06 22:10:00|34446.3|34441.5|34441.3|34436.5|34450.8|34446|34440.3|34435.5|91
1633558500000|2021-10-06 22:15:00|34441.8|34437|34476.3|34471.5|34478.8|34474|34441.8|34437|285
1633558800000|2021-10-06 22:20:00|34476.8|34472|34462.3|34457.5|34483.8|34479|34462.3|34457.5|242
1633559100000|2021-10-06 22:25:00|34462.8|34458|34468.3|34463.5|34473.3|34468.5|34462.3|34457.5|87
1633559400000|2021-10-06 22:30:00|34468.8|34464|34477.3|34472.5|34486.3|34481.5|34465.8|34461|162
1633559700000|2021-10-06 22:35:00|34477.8|34473|34482.8|34478|34485.8|34481|34477.3|34472.5|114
1633560000000|2021-10-06 22:40:00|34482.3|34477.5|34477.8|34473|34482.3|34477.5|34477.3|34472.5|66
1633560300000|2021-10-06 22:45:00|34478.3|34473.5|34478.8|34474|34482.3|34477.5|34475.3|34470.5|61
1633560600000|2021-10-06 22:50:00|34481.3|34476.5|34504.3|34499.5|34507.8|34503|34479.8|34475|455
1633560900000|2021-10-06 22:55:00|34503.8|34499|34499.3|34494.5|34503.8|34499|34490.8|34486|150
1633561200000|2021-10-06 23:00:00|34500.3|34495.5|34532.3|34527.5|34532.3|34527.5|34500.3|34495.5|533
1633561500000|2021-10-06 23:05:00|34531.8|34527|34531.3|34526.5|34546.3|34541.5|34527.8|34523|286
1633561800000|2021-10-06 23:10:00|34530.8|34526|34518.8|34514|34530.8|34526|34509.8|34505|214
1633562100000|2021-10-06 23:15:00|34519.8|34515|34502.3|34497.5|34520.3|34515.5|34499.8|34495|133
1633562400000|2021-10-06 23:20:00|34501.8|34497|34511.3|34506.5|34511.3|34506.5|34499.3|34494.5|116
1633562700000|2021-10-06 23:25:00|34511.8|34507|34506.3|34501.5|34513.8|34509|34503.3|34498.5|78
1633563000000|2021-10-06 23:30:00|34505.8|34501|34485.3|34480.5|34508.3|34503.5|34479.3|34474.5|325
1633563300000|2021-10-06 23:35:00|34484.8|34480|34475.8|34471|34493.8|34489|34473.3|34468.5|120
1633563600000|2021-10-06 23:40:00|34475.3|34470.5|34479.3|34474.5|34483.3|34478.5|34467.8|34463|181
1633563900000|2021-10-06 23:45:00|34478.8|34474|34490.3|34485.5|34507.3|34502.5|34475.3|34470.5|231
1633564200000|2021-10-06 23:50:00|34489.3|34484.5|34493.3|34488.5|34495.3|34490.5|34476.3|34471.5|226
1633564500000|2021-10-06 23:55:00|34492.8|34488|34496.3|34491.5|34499.3|34494.5|34480.3|34475.5|176
1633564800000|2021-10-07 00:00:00|34495.8|34491|34494.3|34489.5|34523.3|34518.5|34486.3|34481.5|423
1633565100000|2021-10-07 00:05:00|34494.8|34490|34483.8|34479|34508.8|34504|34475.3|34470.5|292
1633565400000|2021-10-07 00:10:00|34483.3|34478.5|34486.3|34481.5|34495.3|34490.5|34474.3|34469.5|213
1633565700000|2021-10-07 00:15:00|34486.8|34482|34498.8|34494|34503.8|34499|34481.3|34476.5|181
1633566000000|2021-10-07 00:20:00|34498.3|34493.5|34489.3|34484.5|34498.3|34493.5|34473.8|34469|106
1633566300000|2021-10-07 00:25:00|34489.8|34485|34500.8|34496|34506.3|34501.5|34484.3|34479.5|121
1633566600000|2021-10-07 00:30:00|34499.3|34494.5|34518.3|34513.5|34528.3|34523.5|34496.8|34492|228
1633566900000|2021-10-07 00:35:00|34518.8|34514|34536.8|34532|34548.3|34543.5|34518.3|34513.5|382
1633567200000|2021-10-07 00:40:00|34537.3|34532.5|34530.3|34525.5|34537.8|34533|34526.8|34522|120
1633567500000|2021-10-07 00:45:00|34529.8|34525|34540.3|34535.5|34547.3|34542.5|34529.3|34524.5|185
1633567800000|2021-10-07 00:50:00|34539.8|34535|34531.3|34526.5|34546.8|34542|34526.3|34521.5|102
1633568100000|2021-10-07 00:55:00|34531.8|34527|34523.3|34518.5|34533.3|34528.5|34518.3|34513.5|122
1633568400000|2021-10-07 01:00:00|34522.8|34518|34522.3|34517.5|34535.3|34530.5|34516.3|34511.5|123
1633568700000|2021-10-07 01:05:00|34521.8|34517|34511.3|34506.5|34530.3|34525.5|34511.3|34506.5|108
1633569000000|2021-10-07 01:10:00|34510.8|34506|34523.3|34518.5|34523.3|34518.5|34504.3|34499.5|140
1633569300000|2021-10-07 01:15:00|34523.8|34519|34527.8|34523|34535.8|34531|34516.3|34511.5|220
1633569600000|2021-10-07 01:20:00|34528.3|34523.5|34514.3|34509.5|34531.3|34526.5|34514.3|34509.5|197
1633569900000|2021-10-07 01:25:00|34513.8|34509|34533.3|34528.5|34535.8|34531|34509.8|34505|76
1633570200000|2021-10-07 01:30:00|34533.8|34529|34571.3|34566.5|34572.3|34567.5|34522.3|34517.5|408
1633570500000|2021-10-07 01:35:00|34570.8|34566|34581.3|34576.5|34588.3|34583.5|34567.3|34562.5|560
1633570800000|2021-10-07 01:40:00|34581.8|34577|34586.3|34581.5|34592.8|34588|34579.8|34575|221
1633571100000|2021-10-07 01:45:00|34586.8|34582|34573.8|34569|34589.8|34585|34569.3|34564.5|145
1633571400000|2021-10-07 01:50:00|34574.3|34569.5|34588.3|34583.5|34588.3|34583.5|34573.8|34569|122
1633571700000|2021-10-07 01:55:00|34587.8|34583|34574.3|34569.5|34595.3|34590.5|34572.3|34567.5|169
1633572000000|2021-10-07 02:00:00|34573.8|34569|34571.3|34566.5|34582.3|34577.5|34566.3|34561.5|125
1633572300000|2021-10-07 02:05:00|34570.8|34566|34577.3|34572.5|34578.8|34574|34567.3|34562.5|117
1633572600000|2021-10-07 02:10:00|34577.8|34573|34610.3|34605.5|34612.8|34608|34576.3|34571.5|344
1633572900000|2021-10-07 02:15:00|34610.8|34606|34583.3|34578.5|34613.3|34608.5|34580.8|34576|173
1633573200000|2021-10-07 02:20:00|34583.8|34579|34587.3|34582.5|34592.3|34587.5|34580.3|34575.5|121
1633573500000|2021-10-07 02:25:00|34587.8|34583|34590.3|34585.5|34593.8|34589|34583.8|34579|104
1633573800000|2021-10-07 02:30:00|34589.8|34585|34587.3|34582.5|34593.8|34589|34581.8|34577|105
1633574100000|2021-10-07 02:35:00|34587.8|34583|34588.8|34584|34592.3|34587.5|34583.8|34579|66
1633574400000|2021-10-07 02:40:00|34589.3|34584.5|34576.3|34571.5|34591.8|34587|34569.3|34564.5|121
1633574700000|2021-10-07 02:45:00|34576.8|34572|34575.3|34570.5|34581.3|34576.5|34574.8|34570|59
1633575000000|2021-10-07 02:50:00|34574.8|34570|34573.3|34568.5|34577.8|34573|34569.8|34565|70
1633575300000|2021-10-07 02:55:00|34574.3|34569.5|34581.3|34576.5|34584.8|34580|34574.3|34569.5|98
1633575600000|2021-10-07 03:00:00|34582.8|34578|34573.3|34568.5|34586.3|34581.5|34572.8|34568|88
1633575900000|2021-10-07 03:05:00|34572.8|34568|34565.3|34560.5|34578.8|34574|34563.3|34558.5|87
1633576200000|2021-10-07 03:10:00|34564.8|34560|34552.3|34547.5|34567.3|34562.5|34550.3|34545.5|151
1633576500000|2021-10-07 03:15:00|34551.8|34547|34546.8|34542|34555.3|34550.5|34545.3|34540.5|168
1633576800000|2021-10-07 03:20:00|34547.3|34542.5|34558.3|34553.5|34559.3|34554.5|34543.3|34538.5|77
1633577100000|2021-10-07 03:25:00|34558.8|34554|34554.3|34549.5|34559.8|34555|34550.3|34545.5|33
1633577400000|2021-10-07 03:30:00|34554.8|34550|34553.3|34548.5|34560.3|34555.5|34549.8|34545|63
1633577700000|2021-10-07 03:35:00|34552.8|34548|34560.8|34556|34562.8|34558|34541.8|34537|119
1633578000000|2021-10-07 03:40:00|34561.3|34556.5|34556.3|34551.5|34562.8|34558|34553.3|34548.5|41
1633578300000|2021-10-07 03:45:00|34555.8|34551|34558.8|34554|34559.8|34555|34550.3|34545.5|46
1633578600000|2021-10-07 03:50:00|34558.3|34553.5|34556.8|34552|34558.3|34553.5|34549.3|34544.5|87
1633578900000|2021-10-07 03:55:00|34556.3|34551.5|34557.8|34553|34562.3|34557.5|34554.8|34550|27
1633579200000|2021-10-07 04:00:00|34558.3|34553.5|34566.3|34561.5|34566.8|34562|34556.3|34551.5|41
1633579500000|2021-10-07 04:05:00|34565.8|34561|34566.3|34561.5|34567.3|34562.5|34561.3|34556.5|47
1633579800000|2021-10-07 04:10:00|34566.8|34562|34558.3|34553.5|34567.8|34563|34556.8|34552|44
1633580100000|2021-10-07 04:15:00|34557.8|34553|34570.3|34565.5|34570.8|34566|34557.8|34553|52
1633580400000|2021-10-07 04:20:00|34570.8|34566|34562.3|34557.5|34572.8|34568|34559.8|34555|56
1633580700000|2021-10-07 04:25:00|34561.8|34557|34557.3|34552.5|34566.3|34561.5|34556.8|34552|43
1633581000000|2021-10-07 04:30:00|34556.8|34552|34558.3|34553.5|34567.3|34562.5|34555.3|34550.5|70
1633581300000|2021-10-07 04:35:00|34558.8|34554|34563.3|34558.5|34563.3|34558.5|34550.8|34546|57
1633581600000|2021-10-07 04:40:00|34562.8|34558|34546.3|34541.5|34563.8|34559|34543.3|34538.5|96
1633581900000|2021-10-07 04:45:00|34546.8|34542|34534.3|34529.5|34548.8|34544|34523.8|34519|265
1633582200000|2021-10-07 04:50:00|34533.8|34529|34533.3|34528.5|34537.3|34532.5|34528.8|34524|116
1633582500000|2021-10-07 04:55:00|34532.8|34528|34534.8|34530|34537.8|34533|34528.8|34524|106
1633582800000|2021-10-07 05:00:00|34534.3|34529.5|34559.3|34554.5|34559.3|34554.5|34514.3|34509.5|353
1633583100000|2021-10-07 05:05:00|34559.8|34555|34537.8|34533|34562.8|34558|34536.8|34532|137
1633583400000|2021-10-07 05:10:00|34537.3|34532.5|34530.3|34525.5|34541.8|34537|34509.3|34504.5|231
1633583700000|2021-10-07 05:15:00|34530.8|34526|34536.3|34531.5|34542.3|34537.5|34527.8|34523|84
1633584000000|2021-10-07 05:20:00|34536.8|34532|34534.3|34529.5|34540.3|34535.5|34530.3|34525.5|101
1633584300000|2021-10-07 05:25:00|34533.8|34529|34555.3|34550.5|34555.8|34551|34527.3|34522.5|152
1633584600000|2021-10-07 05:30:00|34554.8|34550|34542.3|34537.5|34557.8|34553|34536.3|34531.5|157
1633584900000|2021-10-07 05:35:00|34541.8|34537|34538.3|34533.5|34554.8|34550|34537.3|34532.5|42
1633585200000|2021-10-07 05:40:00|34537.8|34533|34532.3|34527.5|34537.8|34533|34518.8|34514|135
1633585500000|2021-10-07 05:45:00|34532.8|34528|34538.3|34533.5|34543.3|34538.5|34528.8|34524|61
1633585800000|2021-10-07 05:50:00|34537.8|34533|34520.8|34516|34538.8|34534|34518.8|34514|117
1633586100000|2021-10-07 05:55:00|34520.3|34515.5|34543.3|34538.5|34546.3|34541.5|34518.3|34513.5|160
1633586400000|2021-10-07 06:00:00|34542.7|34539.1|34584.7|34581.1|34587.7|34584.1|34535.2|34531.6|540
1633586700000|2021-10-07 06:05:00|34585.7|34582.1|34602.7|34599.1|34619.2|34615.6|34578.7|34575.1|498
1633587000000|2021-10-07 06:10:00|34602.2|34598.6|34596.7|34593.1|34614.7|34611.1|34594.7|34591.1|287
1633587300000|2021-10-07 06:15:00|34597.2|34593.6|34611.2|34607.6|34612.7|34609.1|34592.7|34589.1|166
1633587600000|2021-10-07 06:20:00|34610.7|34607.1|34608.7|34605.1|34632.7|34629.1|34605.7|34602.1|493
1633587900000|2021-10-07 06:25:00|34608.2|34604.6|34608.7|34605.1|34615.2|34611.6|34600.7|34597.1|233
1633588200000|2021-10-07 06:30:00|34608.2|34604.6|34615.7|34612.1|34619.7|34616.1|34601.7|34598.1|202
1633588500000|2021-10-07 06:35:00|34616.2|34612.6|34608.7|34605.1|34623.7|34620.1|34605.7|34602.1|129
1633588800000|2021-10-07 06:40:00|34608.2|34604.6|34573.7|34570.1|34609.7|34606.1|34573.2|34569.6|332
1633589100000|2021-10-07 06:45:00|34574.2|34570.6|34556.2|34552.6|34584.7|34581.1|34554.7|34551.1|372
1633589400000|2021-10-07 06:50:00|34556.7|34553.1|34565.7|34562.1|34570.7|34567.1|34545.7|34542.1|346
1633589700000|2021-10-07 06:55:00|34564.7|34561.1|34569.2|34565.6|34575.2|34571.6|34556.2|34552.6|284
1633590000000|2021-10-07 07:00:00|34568.7|34565.1|34574.7|34571.1|34590.7|34587.1|34558.2|34554.6|678
1633590300000|2021-10-07 07:05:00|34574.2|34570.6|34566.7|34563.1|34588.2|34584.6|34565.2|34561.6|548
1633590600000|2021-10-07 07:10:00|34566.2|34562.6|34559.7|34556.1|34586.7|34583.1|34554.7|34551.1|476
1633590900000|2021-10-07 07:15:00|34559.2|34555.6|34520.2|34516.6|34572.7|34569.1|34518.2|34514.6|545
1633591200000|2021-10-07 07:20:00|34520.7|34517.1|34539.7|34536.1|34550.2|34546.6|34519.2|34515.6|384
1633591500000|2021-10-07 07:25:00|34539.2|34535.6|34542.7|34539.1|34545.7|34542.1|34525.7|34522.1|243
1633591800000|2021-10-07 07:30:00|34542.2|34538.6|34534.7|34531.1|34563.7|34560.1|34533.2|34529.6|418
1633592100000|2021-10-07 07:35:00|34534.2|34530.6|34549.7|34546.1|34552.7|34549.1|34533.2|34529.6|210
1633592400000|2021-10-07 07:40:00|34549.2|34545.6|34542.2|34538.6|34549.7|34546.1|34532.2|34528.6|174
1633592700000|2021-10-07 07:45:00|34542.7|34539.1|34548.7|34545.1|34549.7|34546.1|34534.7|34531.1|211
1633593000000|2021-10-07 07:50:00|34548.2|34544.6|34554.7|34551.1|34568.7|34565.1|34547.7|34544.1|331
1633593300000|2021-10-07 07:55:00|34554.2|34550.6|34575.2|34571.6|34578.2|34574.6|34548.7|34545.1|212
1633593600000|2021-10-07 08:00:00|34574.7|34571.1|34548.7|34545.1|34574.7|34571.1|34544.2|34540.6|257
1633593900000|2021-10-07 08:05:00|34548.2|34544.6|34557.2|34553.6|34570.7|34567.1|34544.7|34541.1|299
1633594200000|2021-10-07 08:10:00|34557.7|34554.1|34542.7|34539.1|34557.7|34554.1|34540.7|34537.1|270
1633594500000|2021-10-07 08:15:00|34543.2|34539.6|34531.7|34528.1|34545.7|34542.1|34520.7|34517.1|413
1633594800000|2021-10-07 08:20:00|34531.2|34527.6|34520.7|34517.1|34535.7|34532.1|34511.2|34507.6|350
1633595100000|2021-10-07 08:25:00|34520.2|34516.6|34543.7|34540.1|34545.2|34541.6|34520.2|34516.6|262
1633595400000|2021-10-07 08:30:00|34543.2|34539.6|34559.7|34556.1|34563.7|34560.1|34538.7|34535.1|238
1633595700000|2021-10-07 08:35:00|34559.2|34555.6|34565.7|34562.1|34578.7|34575.1|34557.7|34554.1|259
1633596000000|2021-10-07 08:40:00|34566.2|34562.6|34571.7|34568.1|34581.7|34578.1|34565.7|34562.1|122
1633596300000|2021-10-07 08:45:00|34572.2|34568.6|34588.7|34585.1|34597.2|34593.6|34566.2|34562.6|309
1633596600000|2021-10-07 08:50:00|34588.2|34584.6|34589.7|34586.1|34602.2|34598.6|34585.7|34582.1|214
1633596900000|2021-10-07 08:55:00|34590.2|34586.6|34576.7|34573.1|34595.2|34591.6|34569.7|34566.1|293
1633597200000|2021-10-07 09:00:00|34577.2|34573.6|34570.7|34567.1|34581.7|34578.1|34565.2|34561.6|122
1633597500000|2021-10-07 09:05:00|34571.2|34567.6|34571.2|34567.6|34578.7|34575.1|34566.2|34562.6|92
1633597800000|2021-10-07 09:10:00|34570.7|34567.1|34559.7|34556.1|34575.7|34572.1|34558.2|34554.6|128
1633598100000|2021-10-07 09:15:00|34559.2|34555.6|34560.7|34557.1|34572.2|34568.6|34557.2|34553.6|163
1633598400000|2021-10-07 09:20:00|34560.2|34556.6|34560.7|34557.1|34573.7|34570.1|34554.2|34550.6|88
1633598700000|2021-10-07 09:25:00|34560.2|34556.6|34555.7|34552.1|34560.7|34557.1|34551.7|34548.1|128
1633599000000|2021-10-07 09:30:00|34556.2|34552.6|34571.7|34568.1|34571.7|34568.1|34553.7|34550.1|86
1633599300000|2021-10-07 09:35:00|34572.2|34568.6|34567.7|34564.1|34582.2|34578.6|34565.7|34562.1|185
1633599600000|2021-10-07 09:40:00|34567.2|34563.6|34562.7|34559.1|34570.7|34567.1|34556.7|34553.1|172
1633599900000|2021-10-07 09:45:00|34562.2|34558.6|34574.7|34571.1|34579.2|34575.6|34559.2|34555.6|233
1633600200000|2021-10-07 09:50:00|34574.2|34570.6|34591.7|34588.1|34592.2|34588.6|34570.7|34567.1|256
1633600500000|2021-10-07 09:55:00|34592.2|34588.6|34596.7|34593.1|34597.2|34593.6|34587.7|34584.1|188
1633600800000|2021-10-07 10:00:00|34596.2|34592.6|34615.2|34611.6|34626.2|34622.6|34596.2|34592.6|638
1633601100000|2021-10-07 10:05:00|34614.7|34611.1|34617.7|34614.1|34622.2|34618.6|34611.7|34608.1|291
1633601400000|2021-10-07 10:10:00|34618.2|34614.6|34613.2|34609.6|34624.2|34620.6|34609.2|34605.6|224
1633601700000|2021-10-07 10:15:00|34612.2|34608.6|34609.2|34605.6|34614.2|34610.6|34604.2|34600.6|208
1633602000000|2021-10-07 10:20:00|34609.7|34606.1|34598.2|34594.6|34617.2|34613.6|34596.7|34593.1|249
1633602300000|2021-10-07 10:25:00|34597.7|34594.1|34590.7|34587.1|34601.2|34597.6|34590.7|34587.1|299
1633602600000|2021-10-07 10:30:00|34591.2|34587.6|34601.7|34598.1|34604.7|34601.1|34589.7|34586.1|144
1633602900000|2021-10-07 10:35:00|34601.2|34597.6|34612.7|34609.1|34616.2|34612.6|34601.2|34597.6|156
1633603200000|2021-10-07 10:40:00|34613.2|34609.6|34621.7|34618.1|34624.2|34620.6|34611.2|34607.6|156
1633603500000|2021-10-07 10:45:00|34622.2|34618.6|34626.7|34623.1|34629.7|34626.1|34619.2|34615.6|234
1633603800000|2021-10-07 10:50:00|34627.2|34623.6|34637.7|34634.1|34644.7|34641.1|34625.7|34622.1|398
1633604100000|2021-10-07 10:55:00|34636.2|34632.6|34667.7|34664.1|34669.7|34666.1|34636.2|34632.6|602
1633604400000|2021-10-07 11:00:00|34668.2|34664.6|34670.2|34666.6|34700.2|34696.6|34665.2|34661.6|1355
1633604700000|2021-10-07 11:05:00|34670.7|34667.1|34679.7|34676.1|34686.2|34682.6|34669.2|34665.6|462
1633605000000|2021-10-07 11:10:00|34679.2|34675.6|34687.7|34684.1|34694.7|34691.1|34678.7|34675.1|282
1633605300000|2021-10-07 11:15:00|34688.2|34684.6|34705.7|34702.1|34713.2|34709.6|34685.7|34682.1|413
1633605600000|2021-10-07 11:20:00|34706.2|34702.6|34706.7|34703.1|34711.7|34708.1|34700.2|34696.6|345
1633605900000|2021-10-07 11:25:00|34707.2|34703.6|34709.7|34706.1|34713.7|34710.1|34704.2|34700.6|381
1633606200000|2021-10-07 11:30:00|34710.2|34706.6|34697.7|34694.1|34711.7|34708.1|34691.7|34688.1|560
1633606500000|2021-10-07 11:35:00|34697.2|34693.6|34714.7|34711.1|34724.7|34721.1|34696.7|34693.1|514
1633606800000|2021-10-07 11:40:00|34714.2|34710.6|34713.7|34710.1|34719.2|34715.6|34706.2|34702.6|528
1633607100000|2021-10-07 11:45:00|34714.2|34710.6|34723.7|34720.1|34726.2|34722.6|34712.2|34708.6|305
1633607400000|2021-10-07 11:50:00|34723.2|34719.6|34713.2|34709.6|34726.2|34722.6|34713.2|34709.6|468
1633607700000|2021-10-07 11:55:00|34713.7|34710.1|34710.2|34706.6|34717.7|34714.1|34702.2|34698.6|390
1633608000000|2021-10-07 12:00:00|34709.7|34706.1|34724.2|34720.6|34727.2|34723.6|34702.2|34698.6|868
1633608300000|2021-10-07 12:05:00|34723.7|34720.1|34714.7|34711.1|34728.7|34725.1|34714.2|34710.6|378
1633608600000|2021-10-07 12:10:00|34715.2|34711.6|34707.2|34703.6|34718.7|34715.1|34700.2|34696.6|424
1633608900000|2021-10-07 12:15:00|34706.7|34703.1|34700.7|34697.1|34708.7|34705.1|34697.7|34694.1|400
1633609200000|2021-10-07 12:20:00|34700.2|34696.6|34707.7|34704.1|34711.7|34708.1|34698.7|34695.1|446
1633609500000|2021-10-07 12:25:00|34707.2|34703.6|34715.2|34711.6|34725.7|34722.1|34707.2|34703.6|375
1633609800000|2021-10-07 12:30:00|34714.7|34711.1|34709.7|34706.1|34717.2|34713.6|34697.2|34693.6|617
1633610100000|2021-10-07 12:35:00|34709.2|34705.6|34723.7|34720.1|34727.7|34724.1|34707.2|34703.6|547
1633610400000|2021-10-07 12:40:00|34724.7|34721.1|34744.7|34741.1|34761.7|34758.1|34723.2|34719.6|1083
1633610700000|2021-10-07 12:45:00|34744.2|34740.6|34730.7|34727.1|34756.7|34753.1|34729.7|34726.1|534
1633611000000|2021-10-07 12:50:00|34730.2|34726.6|34734.7|34731.1|34741.2|34737.6|34729.2|34725.6|298
1633611300000|2021-10-07 12:55:00|34734.2|34730.6|34729.7|34726.1|34740.2|34736.6|34724.7|34721.1|384
1633611600000|2021-10-07 13:00:00|34729.2|34725.6|34711.7|34708.1|34733.7|34730.1|34708.2|34704.6|817
1633611900000|2021-10-07 13:05:00|34711.2|34707.6|34702.7|34699.1|34715.7|34712.1|34694.2|34690.6|635
1633612200000|2021-10-07 13:10:00|34702.2|34698.6|34680.7|34677.1|34705.7|34702.1|34679.2|34675.6|516
1633612500000|2021-10-07 13:15:00|34680.2|34676.6|34684.7|34681.1|34701.2|34697.6|34678.2|34674.6|440
1633612800000|2021-10-07 13:20:00|34685.2|34681.6|34692.7|34689.1|34706.2|34702.6|34683.7|34680.1|564
1633613100000|2021-10-07 13:25:00|34692.2|34688.6|34685.7|34682.1|34700.2|34696.6|34670.7|34667.1|918
1633613400000|2021-10-07 13:30:00|34685.1|34682.7|34804.1|34801.7|34831.1|34828.7|34677.1|34674.7|9425
1633613700000|2021-10-07 13:35:00|34803.6|34801.2|34825.1|34822.7|34833.6|34831.2|34781.6|34779.2|4154
1633614000000|2021-10-07 13:40:00|34825.6|34823.2|34790.1|34787.7|34838.1|34835.7|34777.6|34775.2|3573
1633614300000|2021-10-07 13:45:00|34791.6|34789.2|34789.1|34786.7|34817.1|34814.7|34765.1|34762.7|3510
1633614600000|2021-10-07 13:50:00|34791.1|34788.7|34823.6|34821.2|34862.6|34860.2|34791.1|34788.7|3759
1633614900000|2021-10-07 13:55:00|34824.1|34821.7|34894.6|34892.2|34894.6|34892.2|34820.1|34817.7|2353
1633615200000|2021-10-07 14:00:00|34893.6|34891.2|34933.1|34930.7|34934.6|34932.2|34880.1|34877.7|3969
1633615500000|2021-10-07 14:05:00|34933.6|34931.2|34914.1|34911.7|34944.6|34942.2|34895.1|34892.7|2210
1633615800000|2021-10-07 14:10:00|34912.4|34910|34930.4|34928|34939.4|34937|34906.9|34904.5|1934
1633616100000|2021-10-07 14:15:00|34930.9|34928.5|34953.4|34951|34964.9|34962.5|34922.9|34920.5|2779
1633616400000|2021-10-07 14:20:00|34952.9|34950.5|34942.4|34940|34964.4|34962|34939.4|34937|2157
1633616700000|2021-10-07 14:25:00|34941.9|34939.5|34955.9|34953.5|34966.4|34964|34932.9|34930.5|1826
1633617000000|2021-10-07 14:30:00|34955.4|34953|34968.9|34966.5|34979.9|34977.5|34944.9|34942.5|2171
1633617300000|2021-10-07 14:35:00|34969.4|34967|34908.4|34906|34978.9|34976.5|34904.4|34902|2393
1633617600000|2021-10-07 14:40:00|34908.9|34906.5|34928.9|34926.5|34952.9|34950.5|34908.4|34906|1855
1633617900000|2021-10-07 14:45:00|34927.9|34925.5|34957.9|34955.5|34958.4|34956|34923.4|34921|1117
1633618200000|2021-10-07 14:50:00|34958.4|34956|34956.4|34954|34971.4|34969|34950.4|34948|1088
1633618500000|2021-10-07 14:55:00|34956.9|34954.5|34957.4|34955|34962.9|34960.5|34947.9|34945.5|899
1633618800000|2021-10-07 15:00:00|34957.9|34955.5|34948.4|34946|34963.9|34961.5|34935.4|34933|911
1633619100000|2021-10-07 15:05:00|34947.9|34945.5|34937.9|34935.5|34952.9|34950.5|34934.4|34932|662
1633619400000|2021-10-07 15:10:00|34938.4|34936|34924.4|34922|34940.9|34938.5|34920.9|34918.5|778
1633619700000|2021-10-07 15:15:00|34923.9|34921.5|34903.4|34901|34926.9|34924.5|34887.4|34885|1291
1633620000000|2021-10-07 15:20:00|34903.9|34901.5|34918.4|34916|34927.9|34925.5|34902.9|34900.5|876
1633620300000|2021-10-07 15:25:00|34917.9|34915.5|34921.4|34919|34927.9|34925.5|34903.9|34901.5|662
1633620600000|2021-10-07 15:30:00|34920.9|34918.5|34927.9|34925.5|34933.4|34931|34910.9|34908.5|781
1633620900000|2021-10-07 15:35:00|34928.4|34926|34935.4|34933|34938.4|34936|34925.4|34923|767
1633621200000|2021-10-07 15:40:00|34935.9|34933.5|34944.9|34942.5|34946.4|34944|34928.4|34926|543
1633621500000|2021-10-07 15:45:00|34945.4|34943|34941.9|34939.5|34949.4|34947|34936.4|34934|480
1633621800000|2021-10-07 15:50:00|34942.4|34940|34943.9|34941.5|34945.9|34943.5|34922.9|34920.5|521
1633622100000|2021-10-07 15:55:00|34944.4|34942|34953.9|34951.5|34959.4|34957|34943.9|34941.5|565
1633622400000|2021-10-07 16:00:00|34954.4|34952|34961.9|34959.5|34973.9|34971.5|34950.4|34948|916
1633622700000|2021-10-07 16:05:00|34962.9|34960.5|34938.9|34936.5|34966.9|34964.5|34931.9|34929.5|708
1633623000000|2021-10-07 16:10:00|34938.4|34936|34927.4|34925|34939.9|34937.5|34917.9|34915.5|443
1633623300000|2021-10-07 16:15:00|34927.9|34925.5|34942.9|34940.5|34944.9|34942.5|34919.9|34917.5|526
1633623600000|2021-10-07 16:20:00|34941.4|34939|34948.4|34946|34953.9|34951.5|34931.9|34929.5|397
1633623900000|2021-10-07 16:25:00|34948.9|34946.5|34932.9|34930.5|34951.4|34949|34932.9|34930.5|293
1633624200000|2021-10-07 16:30:00|34932.4|34930|34936.4|34934|34949.4|34947|34932.4|34930|449
1633624500000|2021-10-07 16:35:00|34936.9|34934.5|34944.4|34942|34944.4|34942|34932.4|34930|305
1633624800000|2021-10-07 16:40:00|34944.9|34942.5|34922.3|34919.9|34944.9|34942.5|34912.3|34909.9|1049
1633625100000|2021-10-07 16:45:00|34922.8|34920.4|34910.3|34907.9|34925.3|34922.9|34900.8|34898.4|510
1633625400000|2021-10-07 16:50:00|34910.8|34908.4|34912.3|34909.9|34916.8|34914.4|34900.8|34898.4|660
1633625700000|2021-10-07 16:55:00|34912.8|34910.4|34926.8|34924.4|34930.8|34928.4|34909.8|34907.4|605
1633626000000|2021-10-07 17:00:00|34927.3|34924.9|34924.8|34922.4|34927.8|34925.4|34918.3|34915.9|557
1633626300000|2021-10-07 17:05:00|34922.8|34920.4|34919.8|34917.4|34927.3|34924.9|34903.3|34900.9|521
1633626600000|2021-10-07 17:10:00|34918.8|34916.4|34918.3|34915.9|34922.3|34919.9|34910.3|34907.9|309
1633626900000|2021-10-07 17:15:00|34917.8|34915.4|34929.8|34927.4|34930.8|34928.4|34915.3|34912.9|481
1633627200000|2021-10-07 17:20:00|34929.3|34926.9|34926.8|34924.4|34929.8|34927.4|34910.8|34908.4|409
1633627500000|2021-10-07 17:25:00|34926.3|34923.9|34943.8|34941.4|34944.3|34941.9|34919.3|34916.9|484
1633627800000|2021-10-07 17:30:00|34940.8|34938.4|34925.8|34923.4|34943.8|34941.4|34919.8|34917.4|693
1633628100000|2021-10-07 17:35:00|34925.3|34922.9|34915.8|34913.4|34933.8|34931.4|34908.8|34906.4|683
1633628400000|2021-10-07 17:40:00|34916.3|34913.9|34917.3|34914.9|34923.3|34920.9|34912.8|34910.4|497
1633628700000|2021-10-07 17:45:00|34917.8|34915.4|34898.3|34895.9|34917.8|34915.4|34896.8|34894.4|678
1633629000000|2021-10-07 17:50:00|34898.8|34896.4|34900.8|34898.4|34900.8|34898.4|34879.8|34877.4|1071
1633629300000|2021-10-07 17:55:00|34900.3|34897.9|34886.8|34884.4|34906.8|34904.4|34879.8|34877.4|696
1633629600000|2021-10-07 18:00:00|34885.8|34883.4|34832.8|34830.4|34889.3|34886.9|34820.8|34818.4|2768
1633629900000|2021-10-07 18:05:00|34833.3|34830.9|34850.8|34848.4|34862.3|34859.9|34830.3|34827.9|1365
1633630200000|2021-10-07 18:10:00|34849.3|34846.9|34859.3|34856.9|34864.3|34861.9|34838.8|34836.4|643
1633630500000|2021-10-07 18:15:00|34859.8|34857.4|34856.8|34854.4|34867.8|34865.4|34850.3|34847.9|774
1633630800000|2021-10-07 18:20:00|34856.3|34853.9|34839.8|34837.4|34860.8|34858.4|34835.8|34833.4|1042
1633631100000|2021-10-07 18:25:00|34839.3|34836.9|34847.3|34844.9|34855.8|34853.4|34831.3|34828.9|956
1633631400000|2021-10-07 18:30:00|34847.8|34845.4|34835.8|34833.4|34857.8|34855.4|34824.3|34821.9|1142
1633631700000|2021-10-07 18:35:00|34836.3|34833.9|34825.3|34822.9|34838.8|34836.4|34814.3|34811.9|878
1633632000000|2021-10-07 18:40:00|34825.8|34823.4|34798.8|34796.4|34825.8|34823.4|34793.8|34791.4|1087
1633632300000|2021-10-07 18:45:00|34799.3|34796.9|34803.8|34801.4|34807.3|34804.9|34789.8|34787.4|919
1633632600000|2021-10-07 18:50:00|34804.3|34801.9|34784.8|34782.4|34804.8|34802.4|34769.3|34766.9|1280
1633632900000|2021-10-07 18:55:00|34780.8|34778.4|34776.8|34774.4|34804.3|34801.9|34776.3|34773.9|1241
1633633200000|2021-10-07 19:00:00|34774.8|34772.4|34786.3|34783.9|34790.8|34788.4|34753.8|34751.4|1766
1633633500000|2021-10-07 19:05:00|34786.8|34784.4|34829.8|34827.4|34830.8|34828.4|34786.8|34784.4|1682
1633633800000|2021-10-07 19:10:00|34829.3|34826.9|34834.3|34831.9|34838.3|34835.9|34806.8|34804.4|1091
1633634100000|2021-10-07 19:15:00|34834.8|34832.4|34849.3|34846.9|34850.8|34848.4|34822.3|34819.9|1102
1633634400000|2021-10-07 19:20:00|34847.8|34845.4|34836.3|34833.9|34854.3|34851.9|34834.3|34831.9|801
1633634700000|2021-10-07 19:25:00|34835.8|34833.4|34817.3|34814.9|34837.3|34834.9|34803.3|34800.9|1009
1633635000000|2021-10-07 19:30:00|34816.8|34814.4|34812.3|34809.9|34822.8|34820.4|34802.3|34799.9|660
1633635300000|2021-10-07 19:35:00|34811.8|34809.4|34786.8|34784.4|34815.3|34812.9|34785.8|34783.4|1087
1633635600000|2021-10-07 19:40:00|34787.8|34785.4|34759.8|34757.4|34807.8|34805.4|34758.8|34756.4|1103
1633635900000|2021-10-07 19:45:00|34760.3|34757.9|34803.8|34801.4|34804.8|34802.4|34749.3|34746.9|1731
1633636200000|2021-10-07 19:50:00|34803.3|34800.9|34789.8|34787.4|34803.3|34800.9|34740.3|34737.9|3713
1633636500000|2021-10-07 19:55:00|34789.3|34786.9|34764.3|34761.9|34790.3|34787.9|34736.8|34734.4|5110
1633636800000|2021-10-07 20:00:00|34763.3|34760.9|34791|34786.2|34799|34794.2|34759|34754.2|2015
1633637100000|2021-10-07 20:05:00|34789|34784.2|34773.5|34768.7|34796.5|34791.7|34765|34760.2|591
1633637400000|2021-10-07 20:10:00|34770|34765.2|34772.5|34767.7|34785.5|34780.7|34768|34763.2|372
1633637700000|2021-10-07 20:15:00|34773|34768.2|34784|34779.2|34786.5|34781.7|34763.5|34758.7|118
1633638000000|2021-10-07 20:20:00|34785|34780.2|34782|34777.2|34788.5|34783.7|34779|34774.2|90
1633638300000|2021-10-07 20:25:00|34782.5|34777.7|34785.5|34780.7|34796.5|34791.7|34780|34775.2|142
1633638600000|2021-10-07 20:30:00|34786.5|34781.7|34792.5|34787.7|34796.5|34791.7|34785.5|34780.7|154
1633638900000|2021-10-07 20:35:00|34792|34787.2|34790.5|34785.7|34793.5|34788.7|34783.5|34778.7|104
1633639200000|2021-10-07 20:40:00|34790|34785.2|34788|34783.2|34801|34796.2|34788|34783.2|111
1633639500000|2021-10-07 20:45:00|34787.5|34782.7|34754|34749.2|34787.5|34782.7|34753.5|34748.7|158
1633639800000|2021-10-07 20:50:00|34753.5|34748.7|34769|34764.2|34773.5|34768.7|34751.5|34746.7|164
1633640100000|2021-10-07 20:55:00|34769.5|34764.7|34767|34757.2|34770|34765.2|34760.5|34755.7|104
1633640400000|2021-10-07 21:00:00|34767.6|34757.8|34776.4|34766.6|34776.4|34766.6|34767.5|34757.7|0
1633640700000|2021-10-07 21:05:00|34776.1|34766.3|34777.1|34767.3|34778.6|34768.8|34776.1|34766.3|0
1633641000000|2021-10-07 21:10:00|34776.9|34767.1|34780.6|34770.8|34780.7|34770.9|34776.9|34767.1|0
1633641300000|2021-10-07 21:15:00|34780.5|34770.7|34777.3|34767.5|34781.2|34771.4|34776.9|34767.1|0
1633641600000|2021-10-07 21:20:00|34778.1|34768.3|34780.8|34771|34783.3|34773.5|34777.8|34768|0
1633641900000|2021-10-07 21:25:00|34780.9|34771.1|34780.1|34770.3|34780.9|34771.1|34778.9|34769.1|0
1633642200000|2021-10-07 21:30:00|34779.2|34769.4|34782.9|34773.1|34782.9|34773.1|34779.2|34769.4|0
1633642500000|2021-10-07 21:35:00|34783.2|34773.4|34783.1|34773.3|34783.4|34773.6|34782.4|34772.6|0
1633642800000|2021-10-07 21:40:00|34783.6|34773.8|34783|34773.2|34783.7|34773.9|34783|34773.2|0
1633643100000|2021-10-07 21:45:00|34782.4|34772.6|34781.8|34772|34782.7|34772.9|34781.4|34771.6|0
1633643400000|2021-10-07 21:50:00|34779.8|34770|34780.3|34770.5|34781|34771.2|34777.7|34767.9|0
1633643700000|2021-10-07 21:55:00|34780.6|34770.8|34783.3|34773.5|34783.3|34773.5|34780.6|34770.8|0
1633644000000|2021-10-07 22:00:00|34764|34759.2|34788.5|34783.7|34790.5|34785.7|34760|34755.2|268
1633644300000|2021-10-07 22:05:00|34789|34784.2|34794.5|34789.7|34797|34792.2|34781.5|34776.7|99
1633644600000|2021-10-07 22:10:00|34795|34790.2|34788|34783.2|34796.5|34791.7|34785|34780.2|56
1633644900000|2021-10-07 22:15:00|34785.5|34780.7|34787.5|34782.7|34790.5|34785.7|34774.5|34769.7|44
1633645200000|2021-10-07 22:20:00|34788|34783.2|34788.5|34783.7|34792|34787.2|34780.5|34775.7|71
1633645500000|2021-10-07 22:25:00|34789|34784.2|34793|34788.2|34795|34790.2|34785.5|34780.7|63
1633645800000|2021-10-07 22:30:00|34792.5|34787.7|34786|34781.2|34795|34790.2|34783.5|34778.7|133
1633646100000|2021-10-07 22:35:00|34785.5|34780.7|34797.5|34792.7|34798.5|34793.7|34784.5|34779.7|72
1633646400000|2021-10-07 22:40:00|34797|34792.2|34792.5|34787.7|34801|34796.2|34791.5|34786.7|57
1633646700000|2021-10-07 22:45:00|34792|34787.2|34804|34799.2|34804.5|34799.7|34787|34782.2|151
1633647000000|2021-10-07 22:50:00|34803.5|34798.7|34802|34797.2|34814|34809.2|34802|34797.2|143
1633647300000|2021-10-07 22:55:00|34802.5|34797.7|34816.5|34811.7|34818|34813.2|34802.5|34797.7|166
1633647600000|2021-10-07 23:00:00|34817|34812.2|34826|34821.2|34830|34825.2|34817|34812.2|236
1633647900000|2021-10-07 23:05:00|34826.5|34821.7|34825|34820.2|34832|34827.2|34820.5|34815.7|136
1633648200000|2021-10-07 23:10:00|34824|34819.2|34820|34815.2|34828|34823.2|34813.5|34808.7|86
1633648500000|2021-10-07 23:15:00|34819.5|34814.7|34809|34804.2|34819.5|34814.7|34806|34801.2|79
1633648800000|2021-10-07 23:20:00|34808.5|34803.7|34811|34806.2|34812.5|34807.7|34803|34798.2|47
1633649100000|2021-10-07 23:25:00|34811.5|34806.7|34819.5|34814.7|34823|34818.2|34809|34804.2|98
1633649400000|2021-10-07 23:30:00|34820.5|34815.7|34815|34810.2|34823.5|34818.7|34808.5|34803.7|134
1633649700000|2021-10-07 23:35:00|34814.5|34809.7|34815.5|34810.7|34821.5|34816.7|34812|34807.2|44
1633650000000|2021-10-07 23:40:00|34816|34811.2|34813|34808.2|34819|34814.2|34810.5|34805.7|95
1633650300000|2021-10-07 23:45:00|34813.5|34808.7|34833|34828.2|34835.5|34830.7|34804.5|34799.7|181
1633650600000|2021-10-07 23:50:00|34832|34827.2|34846|34841.2|34849.5|34844.7|34832|34827.2|241
1633650900000|2021-10-07 23:55:00|34846.5|34841.7|34845|34840.2|34853.5|34848.7|34841.5|34836.7|178
1633651200000|2021-10-08 00:00:00|34845.5|34840.7|34823|34818.2|34845.5|34840.7|34817.5|34812.7|389
1633651500000|2021-10-08 00:05:00|34822.5|34817.7|34791.5|34786.7|34832|34827.2|34787.5|34782.7|344
1633651800000|2021-10-08 00:10:00|34792|34787.2|34777|34772.2|34799|34794.2|34768.5|34763.7|389
1633652100000|2021-10-08 00:15:00|34776.5|34771.7|34767|34762.2|34792.5|34787.7|34751|34746.2|511
1633652400000|2021-10-08 00:20:00|34766.5|34761.7|34776|34771.2|34776.5|34771.7|34750|34745.2|300
1633652700000|2021-10-08 00:25:00|34776.5|34771.7|34791|34786.2|34808|34803.2|34771|34766.2|318
1633653000000|2021-10-08 00:30:00|34790.5|34785.7|34784|34779.2|34806.5|34801.7|34779|34774.2|240
1633653300000|2021-10-08 00:35:00|34783.5|34778.7|34802|34797.2|34805|34800.2|34766|34761.2|359
1633653600000|2021-10-08 00:40:00|34801.5|34796.7|34813|34808.2|34829.5|34824.7|34801.5|34796.7|364
1633653900000|2021-10-08 00:45:00|34813.5|34808.7|34823|34818.2|34829|34824.2|34808.5|34803.7|131
1633654200000|2021-10-08 00:50:00|34823.5|34818.7|34830|34825.2|34837|34832.2|34818.5|34813.7|111
1633654500000|2021-10-08 00:55:00|34829.5|34824.7|34837|34832.2|34842|34837.2|34827|34822.2|216
1633654800000|2021-10-08 01:00:00|34837.5|34832.7|34836.5|34831.7|34844|34839.2|34830.5|34825.7|194
1633655100000|2021-10-08 01:05:00|34837|34832.2|34833|34828.2|34843.5|34838.7|34826.5|34821.7|238
1633655400000|2021-10-08 01:10:00|34833.5|34828.7|34842|34837.2|34847|34842.2|34830|34825.2|97
1633655700000|2021-10-08 01:15:00|34841.5|34836.7|34840|34835.2|34861.5|34856.7|34829|34824.2|192
1633656000000|2021-10-08 01:20:00|34842|34837.2|34835|34830.2|34847|34842.2|34828.5|34823.7|125
1633656300000|2021-10-08 01:25:00|34835.5|34830.7|34841|34836.2|34843|34838.2|34831.5|34826.7|175
1633656600000|2021-10-08 01:30:00|34841.5|34836.7|34844.5|34839.7|34857.5|34852.7|34836.5|34831.7|374
1633656900000|2021-10-08 01:35:00|34845|34840.2|34856|34851.2|34857|34852.2|34834.5|34829.7|128
1633657200000|2021-10-08 01:40:00|34855.5|34850.7|34857|34852.2|34862|34857.2|34848|34843.2|137
1633657500000|2021-10-08 01:45:00|34856|34851.2|34853|34848.2|34873.5|34868.7|34849.5|34844.7|251
1633657800000|2021-10-08 01:50:00|34853.5|34848.7|34850|34845.2|34861.5|34856.7|34843|34838.2|188
1633658100000|2021-10-08 01:55:00|34849.5|34844.7|34842|34837.2|34855|34850.2|34837.5|34832.7|144
1633658400000|2021-10-08 02:00:00|34841.5|34836.7|34844|34839.2|34859|34854.2|34841.5|34836.7|116
1633658700000|2021-10-08 02:05:00|34844.5|34839.7|34851|34846.2|34853|34848.2|34841|34836.2|56
1633659000000|2021-10-08 02:10:00|34851.5|34846.7|34855|34850.2|34857|34852.2|34847.5|34842.7|103
1633659300000|2021-10-08 02:15:00|34855.5|34850.7|34842|34837.2|34859.5|34854.7|34842|34837.2|93
1633659600000|2021-10-08 02:20:00|34841.5|34836.7|34836|34831.2|34850|34845.2|34833.5|34828.7|89
1633659900000|2021-10-08 02:25:00|34836.5|34831.7|34856|34851.2|34856|34851.2|34832|34827.2|104
1633660200000|2021-10-08 02:30:00|34856.5|34851.7|34858|34853.2|34864.5|34859.7|34854|34849.2|132
1633660500000|2021-10-08 02:35:00|34858.5|34853.7|34849|34844.2|34864|34859.2|34848.5|34843.7|85
1633660800000|2021-10-08 02:40:00|34850|34845.2|34843|34838.2|34857|34852.2|34840|34835.2|95
1633661100000|2021-10-08 02:45:00|34843.5|34838.7|34841|34836.2|34850.5|34845.7|34839|34834.2|31
1633661400000|2021-10-08 02:50:00|34843|34838.2|34842|34837.2|34847|34842.2|34839|34834.2|62
1633661700000|2021-10-08 02:55:00|34842.5|34837.7|34845|34840.2|34849|34844.2|34836|34831.2|66
1633662000000|2021-10-08 03:00:00|34844.5|34839.7|34840|34835.2|34850|34845.2|34837|34832.2|64
1633662300000|2021-10-08 03:05:00|34839.5|34834.7|34841.5|34836.7|34847|34842.2|34839|34834.2|45
1633662600000|2021-10-08 03:10:00|34841|34836.2|34844|34839.2|34845|34840.2|34836|34831.2|31
1633662900000|2021-10-08 03:15:00|34843.5|34838.7|34826|34821.2|34847.5|34842.7|34819|34814.2|179
1633663200000|2021-10-08 03:20:00|34827|34822.2|34809|34804.2|34829|34824.2|34801.5|34796.7|148
1633663500000|2021-10-08 03:25:00|34809.5|34804.7|34803.5|34798.7|34812|34807.2|34799|34794.2|121
1633663800000|2021-10-08 03:30:00|34804|34799.2|34811.5|34806.7|34818|34813.2|34803.5|34798.7|147
1633664100000|2021-10-08 03:35:00|34812|34807.2|34813|34808.2|34819|34814.2|34810|34805.2|74
1633664400000|2021-10-08 03:40:00|34813.5|34808.7|34811|34806.2|34815|34810.2|34809|34804.2|41
1633664700000|2021-10-08 03:45:00|34811.5|34806.7|34799|34794.2|34813|34808.2|34795.5|34790.7|220
1633665000000|2021-10-08 03:50:00|34798.5|34793.7|34797|34792.2|34806.5|34801.7|34795|34790.2|74
1633665300000|2021-10-08 03:55:00|34796.5|34791.7|34801|34796.2|34802|34797.2|34789.5|34784.7|121
1633665600000|2021-10-08 04:00:00|34800.5|34795.7|34792|34787.2|34801.5|34796.7|34787.5|34782.7|72
1633665900000|2021-10-08 04:05:00|34791.5|34786.7|34798|34793.2|34799|34794.2|34787|34782.2|91
1633666200000|2021-10-08 04:10:00|34797.5|34792.7|34802|34797.2|34804|34799.2|34795|34790.2|112
1633666500000|2021-10-08 04:15:00|34802.5|34797.7|34808|34803.2|34808|34803.2|34802.5|34797.7|79
1633666800000|2021-10-08 04:20:00|34807.5|34802.7|34807|34802.2|34809|34804.2|34803|34798.2|46
1633667100000|2021-10-08 04:25:00|34806.5|34801.7|34806|34801.2|34812.5|34807.7|34802.5|34797.7|124
1633667400000|2021-10-08 04:30:00|34805.5|34800.7|34812|34807.2|34816.5|34811.7|34801.5|34796.7|142
1633667700000|2021-10-08 04:35:00|34812.5|34807.7|34805|34800.2|34815|34810.2|34803.5|34798.7|43
1633668000000|2021-10-08 04:40:00|34804.5|34799.7|34809|34804.2|34810|34805.2|34801.5|34796.7|50
1633668300000|2021-10-08 04:45:00|34810|34805.2|34803|34798.2|34813|34808.2|34802|34797.2|79
1633668600000|2021-10-08 04:50:00|34802.5|34797.7|34798|34793.2|34803|34798.2|34796|34791.2|59
1633668900000|2021-10-08 04:55:00|34798.5|34793.7|34788|34783.2|34798.5|34793.7|34783|34778.2|113
1633669200000|2021-10-08 05:00:00|34787.5|34782.7|34804|34799.2|34807|34802.2|34784.5|34779.7|143
1633669500000|2021-10-08 05:05:00|34803.5|34798.7|34787|34782.2|34804|34799.2|34773|34768.2|210
1633669800000|2021-10-08 05:10:00|34787.5|34782.7|34780|34775.2|34788|34783.2|34768|34763.2|195
1633670100000|2021-10-08 05:15:00|34779|34774.2|34783|34778.2|34783.5|34778.7|34770|34765.2|88
1633670400000|2021-10-08 05:20:00|34783.5|34778.7|34776|34771.2|34791.5|34786.7|34772|34767.2|136
1633670700000|2021-10-08 05:25:00|34776.5|34771.7|34778|34773.2|34785.5|34780.7|34771|34766.2|101
1633671000000|2021-10-08 05:30:00|34778.5|34773.7|34784.5|34779.7|34791.5|34786.7|34774.5|34769.7|137
1633671300000|2021-10-08 05:35:00|34784|34779.2|34785.5|34780.7|34788.5|34783.7|34777.5|34772.7|62
1633671600000|2021-10-08 05:40:00|34786|34781.2|34804|34799.2|34818.5|34813.7|34786|34781.2|266
1633671900000|2021-10-08 05:45:00|34803.5|34798.7|34816|34811.2|34821|34816.2|34794.5|34789.7|136
1633672200000|2021-10-08 05:50:00|34815.5|34810.7|34797|34792.2|34816|34811.2|34796|34791.2|93
1633672500000|2021-10-08 05:55:00|34796.5|34791.7|34785.5|34780.7|34812.5|34807.7|34784.5|34779.7|112
1633672800000|2021-10-08 06:00:00|34784.9|34781.3|34787.4|34783.8|34809.4|34805.8|34783.4|34779.8|346
1633673100000|2021-10-08 06:05:00|34787.9|34784.3|34785.4|34781.8|34804.4|34800.8|34780.9|34777.3|228
1633673400000|2021-10-08 06:10:00|34785.9|34782.3|34796.4|34792.8|34804.4|34800.8|34763.9|34760.3|304
1633673700000|2021-10-08 06:15:00|34796.9|34793.3|34792.4|34788.8|34801.4|34797.8|34790.4|34786.8|177
1633674000000|2021-10-08 06:20:00|34792.9|34789.3|34791.4|34787.8|34794.4|34790.8|34780.9|34777.3|114
1633674300000|2021-10-08 06:25:00|34790.4|34786.8|34793.4|34789.8|34795.4|34791.8|34777.4|34773.8|98
1633674600000|2021-10-08 06:30:00|34792.9|34789.3|34805.4|34801.8|34810.4|34806.8|34791.4|34787.8|182
1633674900000|2021-10-08 06:35:00|34805.9|34802.3|34793.4|34789.8|34808.4|34804.8|34786.4|34782.8|120
1633675200000|2021-10-08 06:40:00|34792.9|34789.3|34801.4|34797.8|34803.9|34800.3|34787.4|34783.8|72
1633675500000|2021-10-08 06:45:00|34800.9|34797.3|34797.9|34794.3|34809.4|34805.8|34796.4|34792.8|141
1633675800000|2021-10-08 06:50:00|34797.4|34793.8|34798.9|34795.3|34802.9|34799.3|34794.4|34790.8|140
1633676100000|2021-10-08 06:55:00|34798.4|34794.8|34806.4|34802.8|34806.4|34802.8|34788.9|34785.3|169
1633676400000|2021-10-08 07:00:00|34805.4|34801.8|34827.4|34823.8|34841.4|34837.8|34805.4|34801.8|821
1633676700000|2021-10-08 07:05:00|34826.9|34823.3|34845.4|34841.8|34861.4|34857.8|34820.4|34816.8|786
1633677000000|2021-10-08 07:10:00|34844.9|34841.3|34829.9|34826.3|34855.4|34851.8|34827.4|34823.8|348
1633677300000|2021-10-08 07:15:00|34830.4|34826.8|34805.4|34801.8|34834.4|34830.8|34792.4|34788.8|458
1633677600000|2021-10-08 07:20:00|34804.9|34801.3|34804.4|34800.8|34810.4|34806.8|34789.4|34785.8|350
1633677900000|2021-10-08 07:25:00|34803.9|34800.3|34799.9|34796.3|34826.4|34822.8|34796.4|34792.8|370
1633678200000|2021-10-08 07:30:00|34798.9|34795.3|34780.4|34776.8|34798.9|34795.3|34770.4|34766.8|526
1633678500000|2021-10-08 07:35:00|34780.9|34777.3|34796.4|34792.8|34797.4|34793.8|34773.9|34770.3|387
1633678800000|2021-10-08 07:40:00|34798.4|34794.8|34801.4|34797.8|34809.9|34806.3|34789.9|34786.3|388
1633679100000|2021-10-08 07:45:00|34801.9|34798.3|34802.4|34798.8|34812.9|34809.3|34799.4|34795.8|198
1633679400000|2021-10-08 07:50:00|34802.9|34799.3|34790.4|34786.8|34813.9|34810.3|34790.4|34786.8|262
1633679700000|2021-10-08 07:55:00|34789.9|34786.3|34795.9|34792.3|34799.9|34796.3|34787.9|34784.3|99
1633680000000|2021-10-08 08:00:00|34796.4|34792.8|34780.4|34776.8|34800.9|34797.3|34779.9|34776.3|248
1633680300000|2021-10-08 08:05:00|34780.9|34777.3|34789.4|34785.8|34810.9|34807.3|34780.9|34777.3|372
1633680600000|2021-10-08 08:10:00|34789.9|34786.3|34778.4|34774.8|34794.4|34790.8|34773.4|34769.8|533
1633680900000|2021-10-08 08:15:00|34778.9|34775.3|34781.9|34778.3|34787.4|34783.8|34773.4|34769.8|166
1633681200000|2021-10-08 08:20:00|34782.4|34778.8|34792.4|34788.8|34801.9|34798.3|34777.4|34773.8|187
1633681500000|2021-10-08 08:25:00|34791.9|34788.3|34794.4|34790.8|34795.9|34792.3|34773.4|34769.8|145
1633681800000|2021-10-08 08:30:00|34794.9|34791.3|34779.4|34775.8|34795.9|34792.3|34779.4|34775.8|119
1633682100000|2021-10-08 08:35:00|34779.9|34776.3|34773.4|34769.8|34781.4|34777.8|34768.4|34764.8|225
1633682400000|2021-10-08 08:40:00|34773.9|34770.3|34782.4|34778.8|34783.9|34780.3|34773.9|34770.3|116
1633682700000|2021-10-08 08:45:00|34782.9|34779.3|34786.9|34783.3|34797.4|34793.8|34779.4|34775.8|269
1633683000000|2021-10-08 08:50:00|34786.4|34782.8|34739.4|34735.8|34786.9|34783.3|34723.4|34719.8|1669
1633683300000|2021-10-08 08:55:00|34739.9|34736.3|34729.4|34725.8|34741.4|34737.8|34728.9|34725.3|224
1633683600000|2021-10-08 09:00:00|34730.4|34726.8|34730.4|34726.8|34747.4|34743.8|34718.9|34715.3|521
1633683900000|2021-10-08 09:05:00|34729.9|34726.3|34720.4|34716.8|34733.9|34730.3|34715.9|34712.3|297
1633684200000|2021-10-08 09:10:00|34720.9|34717.3|34710.9|34707.3|34721.9|34718.3|34710.9|34707.3|293
1633684500000|2021-10-08 09:15:00|34711.9|34708.3|34716.4|34712.8|34720.9|34717.3|34710.9|34707.3|206
1633684800000|2021-10-08 09:20:00|34716.9|34713.3|34720.4|34716.8|34724.4|34720.8|34716.4|34712.8|182
1633685100000|2021-10-08 09:25:00|34719.9|34716.3|34727.4|34723.8|34733.9|34730.3|34718.9|34715.3|209
1633685400000|2021-10-08 09:30:00|34727.9|34724.3|34729.9|34726.3|34733.4|34729.8|34720.9|34717.3|208
1633685700000|2021-10-08 09:35:00|34730.4|34726.8|34738.4|34734.8|34749.4|34745.8|34730.4|34726.8|312
1633686000000|2021-10-08 09:40:00|34737.9|34734.3|34753.4|34749.8|34756.4|34752.8|34733.4|34729.8|222
1633686300000|2021-10-08 09:45:00|34752.4|34748.8|34740.4|34736.8|34752.4|34748.8|34740.4|34736.8|138
1633686600000|2021-10-08 09:50:00|34742.4|34738.8|34753.4|34749.8|34754.9|34751.3|34741.4|34737.8|134
1633686900000|2021-10-08 09:55:00|34752.9|34749.3|34773.4|34769.8|34775.9|34772.3|34749.4|34745.8|328
1633687200000|2021-10-08 10:00:00|34772.9|34769.3|34782.4|34778.8|34783.9|34780.3|34766.4|34762.8|331
1633687500000|2021-10-08 10:05:00|34782.9|34779.3|34776.4|34772.8|34784.9|34781.3|34768.9|34765.3|174
1633687800000|2021-10-08 10:10:00|34776.9|34773.3|34787.4|34783.8|34791.9|34788.3|34776.4|34772.8|255
1633688100000|2021-10-08 10:15:00|34786.9|34783.3|34789.9|34786.3|34789.9|34786.3|34782.9|34779.3|151
1633688400000|2021-10-08 10:20:00|34789.4|34785.8|34778.4|34774.8|34791.4|34787.8|34768.4|34764.8|230
1633688700000|2021-10-08 10:25:00|34777.9|34774.3|34809.4|34805.8|34809.9|34806.3|34774.4|34770.8|271
1633689000000|2021-10-08 10:30:00|34808.9|34805.3|34813.4|34809.8|34818.4|34814.8|34802.9|34799.3|297
1633689300000|2021-10-08 10:35:00|34812.9|34809.3|34806.4|34802.8|34816.4|34812.8|34798.4|34794.8|205
1633689600000|2021-10-08 10:40:00|34805.9|34802.3|34800.4|34796.8|34807.4|34803.8|34798.9|34795.3|106
1633689900000|2021-10-08 10:45:00|34800.9|34797.3|34793.4|34789.8|34803.4|34799.8|34786.9|34783.3|133
1633690200000|2021-10-08 10:50:00|34793.9|34790.3|34788.9|34785.3|34795.9|34792.3|34785.4|34781.8|94
1633690500000|2021-10-08 10:55:00|34788.4|34784.8|34773.4|34769.8|34790.4|34786.8|34771.9|34768.3|262
1633690800000|2021-10-08 11:00:00|34773.9|34770.3|34789.4|34785.8|34790.9|34787.3|34773.9|34770.3|378
1633691100000|2021-10-08 11:05:00|34788.4|34784.8|34799.9|34796.3|34802.9|34799.3|34784.4|34780.8|209
1633691400000|2021-10-08 11:10:00|34799.4|34795.8|34792.9|34789.3|34799.9|34796.3|34789.4|34785.8|101
1633691700000|2021-10-08 11:15:00|34793.4|34789.8|34799.4|34795.8|34802.4|34798.8|34788.9|34785.3|149
1633692000000|2021-10-08 11:20:00|34798.9|34795.3|34807.9|34804.3|34807.9|34804.3|34793.9|34790.3|240
1633692300000|2021-10-08 11:25:00|34806.4|34802.8|34802.9|34799.3|34807.9|34804.3|34797.4|34793.8|187
1633692600000|2021-10-08 11:30:00|34803.4|34799.8|34785.9|34782.3|34805.9|34802.3|34784.9|34781.3|241
1633692900000|2021-10-08 11:35:00|34786.4|34782.8|34785.4|34781.8|34790.4|34786.8|34781.9|34778.3|134
1633693200000|2021-10-08 11:40:00|34784.9|34781.3|34781.4|34777.8|34790.4|34786.8|34780.4|34776.8|156
1633693500000|2021-10-08 11:45:00|34780.9|34777.3|34787.4|34783.8|34788.9|34785.3|34777.9|34774.3|104
1633693800000|2021-10-08 11:50:00|34786.9|34783.3|34785.4|34781.8|34791.4|34787.8|34779.4|34775.8|184
1633694100000|2021-10-08 11:55:00|34784.9|34781.3|34786.4|34782.8|34792.4|34788.8|34781.9|34778.3|113
1633694400000|2021-10-08 12:00:00|34785.9|34782.3|34770.9|34767.3|34786.4|34782.8|34770.9|34767.3|347
1633694700000|2021-10-08 12:05:00|34771.4|34767.8|34784.4|34780.8|34786.9|34783.3|34769.9|34766.3|321
1633695000000|2021-10-08 12:10:00|34783.9|34780.3|34786.4|34782.8|34788.9|34785.3|34776.9|34773.3|229
1633695300000|2021-10-08 12:15:00|34786.9|34783.3|34787.9|34784.3|34789.9|34786.3|34778.4|34774.8|256
1633695600000|2021-10-08 12:20:00|34787.4|34783.8|34823.9|34820.3|34823.9|34820.3|34787.4|34783.8|455
1633695900000|2021-10-08 12:25:00|34823.4|34819.8|34814.9|34811.3|34838.9|34835.3|34785.9|34782.3|742
1633696200000|2021-10-08 12:30:00|34814.4|34810.8|34716.4|34712.8|34822.9|34819.3|34665.4|34661.8|5032
1633696500000|2021-10-08 12:35:00|34715.9|34712.3|34801.9|34798.3|34824.4|34820.8|34708.4|34704.8|2795
1633696800000|2021-10-08 12:40:00|34801.4|34797.8|34728.9|34725.3|34809.9|34806.3|34713.9|34710.3|1862
1633697100000|2021-10-08 12:45:00|34729.4|34725.8|34692.4|34688.8|34746.4|34742.8|34670.4|34666.8|1781
1633697400000|2021-10-08 12:50:00|34693.4|34689.8|34736.4|34732.8|34737.9|34734.3|34691.4|34687.8|1001
1633697700000|2021-10-08 12:55:00|34735.9|34732.3|34772.9|34769.3|34785.4|34781.8|34732.9|34729.3|1506
1633698000000|2021-10-08 13:00:00|34773.4|34769.8|34796.9|34793.3|34797.4|34793.8|34762.9|34759.3|775
1633698300000|2021-10-08 13:05:00|34797.4|34793.8|34795.4|34791.8|34821.4|34817.8|34780.9|34777.3|1005
1633698600000|2021-10-08 13:10:00|34795.9|34792.3|34791.4|34787.8|34811.4|34807.8|34777.9|34774.3|632
1633698900000|2021-10-08 13:15:00|34791.9|34788.3|34789.9|34786.3|34802.4|34798.8|34779.9|34776.3|842
1633699200000|2021-10-08 13:20:00|34790.4|34786.8|34799.9|34796.3|34804.9|34801.3|34780.4|34776.8|408
1633699500000|2021-10-08 13:25:00|34799.4|34795.8|34788.9|34785.3|34810.4|34806.8|34788.4|34784.8|691
1633699800000|2021-10-08 13:30:00|34790.4|34786.8|34701.8|34699.4|34832.8|34830.4|34701.8|34699.4|7324
1633700100000|2021-10-08 13:35:00|34698.8|34696.4|34732.8|34730.4|34734.8|34732.4|34655.8|34653.4|4582
1633700400000|2021-10-08 13:40:00|34733.3|34730.9|34733.8|34731.4|34796.8|34794.4|34723.8|34721.4|3822
1633700700000|2021-10-08 13:45:00|34734.8|34732.4|34735.8|34733.4|34780.8|34778.4|34705.3|34702.9|3636
1633701000000|2021-10-08 13:50:00|34734.8|34732.4|34713.8|34711.4|34737.8|34735.4|34674.3|34671.9|3343
1633701300000|2021-10-08 13:55:00|34713.3|34710.9|34728.3|34725.9|34767.8|34765.4|34705.3|34702.9|2155
1633701600000|2021-10-08 14:00:00|34727.8|34725.4|34814.3|34811.9|34816.3|34813.9|34724.3|34721.9|2868
1633701900000|2021-10-08 14:05:00|34814.8|34812.4|34801.3|34798.9|34824.8|34822.4|34790.3|34787.9|2164
1633702200000|2021-10-08 14:10:00|34800.8|34798.4|34789.3|34786.9|34807.8|34805.4|34759.8|34757.4|2191
1633702500000|2021-10-08 14:15:00|34788.8|34786.4|34766.8|34764.4|34807.3|34804.9|34758.8|34756.4|1715
1633702800000|2021-10-08 14:20:00|34766.3|34763.9|34757.3|34754.9|34776.8|34774.4|34741.3|34738.9|1524
1633703100000|2021-10-08 14:25:00|34756.8|34754.4|34735.3|34732.9|34759.3|34756.9|34731.3|34728.9|1843
1633703400000|2021-10-08 14:30:00|34735.8|34733.4|34751.3|34748.9|34781.3|34778.9|34725.3|34722.9|2019
1633703700000|2021-10-08 14:35:00|34753.3|34750.9|34767.7|34765.3|34780.7|34778.3|34752.8|34750.4|1401
1633704000000|2021-10-08 14:40:00|34768.2|34765.8|34756.7|34754.3|34773.2|34770.8|34720.2|34717.8|2481
1633704300000|2021-10-08 14:45:00|34757.2|34754.8|34775.2|34772.8|34783.2|34780.8|34739.7|34737.3|1573
1633704600000|2021-10-08 14:50:00|34774.7|34772.3|34798.2|34795.8|34810.2|34807.8|34771.2|34768.8|1769
1633704900000|2021-10-08 14:55:00|34800.7|34798.3|34772.7|34770.3|34804.2|34801.8|34769.7|34767.3|1072
1633705200000|2021-10-08 15:00:00|34771.7|34769.3|34756.2|34753.8|34784.7|34782.3|34754.2|34751.8|926
1633705500000|2021-10-08 15:05:00|34754.7|34752.3|34801.7|34799.3|34802.7|34800.3|34749.2|34746.8|1349
1633705800000|2021-10-08 15:10:00|34802.2|34799.8|34820.2|34817.8|34821.2|34818.8|34792.7|34790.3|1245
1633706100000|2021-10-08 15:15:00|34819.7|34817.3|34819.2|34816.8|34822.7|34820.3|34799.7|34797.3|1214
1633706400000|2021-10-08 15:20:00|34820.2|34817.8|34792.2|34789.8|34823.7|34821.3|34786.2|34783.8|1226
1633706700000|2021-10-08 15:25:00|34792.7|34790.3|34795.7|34793.3|34805.2|34802.8|34776.2|34773.8|1232
1633707000000|2021-10-08 15:30:00|34796.2|34793.8|34772.7|34770.3|34801.7|34799.3|34764.2|34761.8|1102
1633707300000|2021-10-08 15:35:00|34773.2|34770.8|34769.2|34766.8|34776.2|34773.8|34755.2|34752.8|1139
1633707600000|2021-10-08 15:40:00|34770.2|34767.8|34763.7|34761.3|34770.2|34767.8|34752.7|34750.3|746
1633707900000|2021-10-08 15:45:00|34764.2|34761.8|34766.7|34764.3|34776.2|34773.8|34757.2|34754.8|692
1633708200000|2021-10-08 15:50:00|34767.2|34764.8|34774.2|34771.8|34789.2|34786.8|34753.2|34750.8|1055
1633708500000|2021-10-08 15:55:00|34774.7|34772.3|34757.7|34755.3|34776.2|34773.8|34744.2|34741.8|867
1633708800000|2021-10-08 16:00:00|34759.2|34756.8|34768.7|34766.3|34771.7|34769.3|34738.2|34735.8|909
1633709100000|2021-10-08 16:05:00|34769.2|34766.8|34767.7|34765.3|34779.2|34776.8|34762.7|34760.3|561
1633709400000|2021-10-08 16:10:00|34767.2|34764.8|34773.7|34771.3|34776.2|34773.8|34747.7|34745.3|802
1633709700000|2021-10-08 16:15:00|34774.2|34771.8|34753.2|34750.8|34774.2|34771.8|34750.2|34747.8|605
1633710000000|2021-10-08 16:20:00|34753.7|34751.3|34743.2|34740.8|34757.2|34754.8|34741.2|34738.8|561
1633710300000|2021-10-08 16:25:00|34742.7|34740.3|34723.7|34721.3|34745.2|34742.8|34718.2|34715.8|1167
1633710600000|2021-10-08 16:30:00|34723.2|34720.8|34740.7|34738.3|34743.7|34741.3|34716.2|34713.8|969
1633710900000|2021-10-08 16:35:00|34741.2|34738.8|34766.7|34764.3|34768.7|34766.3|34738.2|34735.8|862
1633711200000|2021-10-08 16:40:00|34768|34765.6|34779.5|34777.1|34786.5|34784.1|34764|34761.6|1135
1633711500000|2021-10-08 16:45:00|34780|34777.6|34770.5|34768.1|34780.5|34778.1|34765|34762.6|648
1633711800000|2021-10-08 16:50:00|34771|34768.6|34781.5|34779.1|34783|34780.6|34767.5|34765.1|510
1633712100000|2021-10-08 16:55:00|34781|34778.6|34760|34757.6|34787.5|34785.1|34758.5|34756.1|756
1633712400000|2021-10-08 17:00:00|34760.5|34758.1|34762|34759.6|34778|34775.6|34757.5|34755.1|513
1633712700000|2021-10-08 17:05:00|34762.5|34760.1|34738|34735.6|34766|34763.6|34736.5|34734.1|674
1633713000000|2021-10-08 17:10:00|34738.5|34736.1|34755|34752.6|34765|34762.6|34734.5|34732.1|589
1633713300000|2021-10-08 17:15:00|34754.5|34752.1|34689.5|34687.1|34755|34752.6|34688.5|34686.1|1987
1633713600000|2021-10-08 17:20:00|34689|34686.6|34695|34692.6|34709.5|34707.1|34686.5|34684.1|817
1633713900000|2021-10-08 17:25:00|34694.5|34692.1|34708.5|34706.1|34716|34713.6|34693.5|34691.1|845
1633714200000|2021-10-08 17:30:00|34708|34705.6|34729|34726.6|34729.5|34727.1|34700|34697.6|803
1633714500000|2021-10-08 17:35:00|34728.5|34726.1|34701.5|34699.1|34729|34726.6|34700|34697.6|546
1633714800000|2021-10-08 17:40:00|34702|34699.6|34695.5|34693.1|34715.5|34713.1|34694.5|34692.1|419
1633715100000|2021-10-08 17:45:00|34696|34693.6|34721|34718.6|34723.5|34721.1|34692.5|34690.1|541
1633715400000|2021-10-08 17:50:00|34720.5|34718.1|34723|34720.6|34725.5|34723.1|34715.5|34713.1|383
1633715700000|2021-10-08 17:55:00|34722.5|34720.1|34748|34745.6|34751|34748.6|34720.5|34718.1|1045
1633716000000|2021-10-08 18:00:00|34747.5|34745.1|34773|34770.6|34779.5|34777.1|34740|34737.6|971
1633716300000|2021-10-08 18:05:00|34772.5|34770.1|34783|34780.6|34788.5|34786.1|34772|34769.6|586
1633716600000|2021-10-08 18:10:00|34782.5|34780.1|34780.5|34778.1|34791|34788.6|34775.5|34773.1|662
1633716900000|2021-10-08 18:15:00|34780|34777.6|34797|34794.6|34810.5|34808.1|34772.5|34770.1|1052
1633717200000|2021-10-08 18:20:00|34797.5|34795.1|34811.5|34809.1|34816.5|34814.1|34794.5|34792.1|859
1633717500000|2021-10-08 18:25:00|34811|34808.6|34839|34836.6|34839|34836.6|34810.5|34808.1|1349
1633717800000|2021-10-08 18:30:00|34838.5|34836.1|34829.5|34827.1|34846.5|34844.1|34829.5|34827.1|1042
1633718100000|2021-10-08 18:35:00|34829|34826.6|34816|34813.6|34831.5|34829.1|34808.5|34806.1|994
1633718400000|2021-10-08 18:40:00|34816.5|34814.1|34804|34801.6|34816.5|34814.1|34800.5|34798.1|432
1633718700000|2021-10-08 18:45:00|34804.5|34802.1|34806|34803.6|34810.5|34808.1|34791|34788.6|525
1633719000000|2021-10-08 18:50:00|34805.5|34803.1|34795|34792.6|34814.5|34812.1|34794|34791.6|368
1633719300000|2021-10-08 18:55:00|34795.5|34793.1|34801|34798.6|34813|34810.6|34790.5|34788.1|455
1633719600000|2021-10-08 19:00:00|34801.5|34799.1|34814|34811.6|34817.5|34815.1|34797.5|34795.1|570
1633719900000|2021-10-08 19:05:00|34814.5|34812.1|34825|34822.6|34828.5|34826.1|34805|34802.6|602
1633720200000|2021-10-08 19:10:00|34824.5|34822.1|34830.5|34828.1|34840|34837.6|34817|34814.6|812
1633720500000|2021-10-08 19:15:00|34830|34827.6|34823.5|34821.1|34832|34829.6|34808.5|34806.1|627
1633720800000|2021-10-08 19:20:00|34823.6|34821.2|34817.6|34815.2|34832.6|34830.2|34811.6|34809.2|489
1633721100000|2021-10-08 19:25:00|34817.1|34814.7|34824.6|34822.2|34827.6|34825.2|34811.6|34809.2|423
1633721400000|2021-10-08 19:30:00|34823.1|34820.7|34811.1|34808.7|34832.1|34829.7|34807.6|34805.2|590
1633721700000|2021-10-08 19:35:00|34810.6|34808.2|34781.1|34778.7|34814.1|34811.7|34766.6|34764.2|1792
1633722000000|2021-10-08 19:40:00|34781.6|34779.2|34772.1|34769.7|34796.6|34794.2|34766.6|34764.2|1199
1633722300000|2021-10-08 19:45:00|34772.6|34770.2|34756.1|34753.7|34786.1|34783.7|34755.6|34753.2|1214
1633722600000|2021-10-08 19:50:00|34754.1|34751.7|34755.6|34753.2|34774.1|34771.7|34733.6|34731.2|2270
1633722900000|2021-10-08 19:55:00|34756.6|34754.2|34756.6|34754.2|34781.6|34779.2|34744.6|34742.2|3254
1633723200000|2021-10-08 20:00:00|34755.1|34752.7|34737.3|34732.5|34758.3|34753.5|34728.8|34724|1716
1633723500000|2021-10-08 20:05:00|34737.8|34733|34728.8|34724|34743.3|34738.5|34717.8|34713|875
1633723800000|2021-10-08 20:10:00|34729.8|34725|34736.3|34731.5|34737.3|34732.5|34721.3|34716.5|531
1633724100000|2021-10-08 20:15:00|34736.8|34732|34737.8|34733|34738.3|34733.5|34729.3|34724.5|170
1633724400000|2021-10-08 20:20:00|34738.3|34733.5|34744.3|34739.5|34746.8|34742|34736.8|34732|107
1633724700000|2021-10-08 20:25:00|34743.3|34738.5|34733.8|34729|34744.3|34739.5|34728.3|34723.5|176
1633725000000|2021-10-08 20:30:00|34734.3|34729.5|34745.8|34741|34745.8|34741|34729.8|34725|125
1633725300000|2021-10-08 20:35:00|34745.3|34740.5|34750.8|34746|34750.8|34746|34742.8|34738|192
1633725600000|2021-10-08 20:40:00|34749.3|34744.5|34754.3|34749.5|34754.8|34750|34747.8|34743|162
1633725900000|2021-10-08 20:45:00|34754.8|34750|34757.8|34753|34759.8|34755|34750.8|34746|140
1633726200000|2021-10-08 20:50:00|34758.3|34753.5|34766.3|34761.5|34768.8|34764|34757.8|34753|151
1633726500000|2021-10-08 20:55:00|34766.8|34762|34751.6|34741.8|34767.3|34762.5|34747.8|34741.7|130
1633903200000|2021-10-10 22:00:00|34783.3|34778.5|34795.8|34791|34811.8|34807|34780.8|34776|290
1633903500000|2021-10-10 22:05:00|34797.8|34793|34758.8|34754|34800.8|34796|34752.8|34748|283
1633903800000|2021-10-10 22:10:00|34759.3|34754.5|34745.8|34741|34771.8|34767|34741.8|34737|170
1633904100000|2021-10-10 22:15:00|34746.3|34741.5|34724.8|34720|34746.3|34741.5|34715.8|34711|332
1633904400000|2021-10-10 22:20:00|34725.3|34720.5|34710.3|34705.5|34744.3|34739.5|34708.3|34703.5|204
1633904700000|2021-10-10 22:25:00|34710.8|34706|34722.3|34717.5|34722.8|34718|34705.8|34701|93
1633905000000|2021-10-10 22:30:00|34723.8|34719|34703.3|34698.5|34728.3|34723.5|34697.8|34693|199
1633905300000|2021-10-10 22:35:00|34703.8|34699|34702.8|34698|34713.8|34709|34696.8|34692|98
1633905600000|2021-10-10 22:40:00|34706.8|34702|34692.8|34688|34706.8|34702|34691.3|34686.5|129
1633905900000|2021-10-10 22:45:00|34693.3|34688.5|34696.8|34692|34699.8|34695|34689.3|34684.5|84
1633906200000|2021-10-10 22:50:00|34697.3|34692.5|34673.8|34669|34698.8|34694|34673.8|34669|172
1633906500000|2021-10-10 22:55:00|34673.3|34668.5|34673.8|34669|34685.8|34681|34669.8|34665|104
1633906800000|2021-10-10 23:00:00|34672.8|34668|34693.8|34689|34694.8|34690|34672.8|34668|140
1633907100000|2021-10-10 23:05:00|34693.3|34688.5|34639.8|34635|34695.3|34690.5|34634.3|34629.5|484
1633907400000|2021-10-10 23:10:00|34640.3|34635.5|34656.8|34652|34658.3|34653.5|34631.3|34626.5|122
1633907700000|2021-10-10 23:15:00|34655.8|34651|34630.3|34625.5|34657.8|34653|34630.3|34625.5|261
1633908000000|2021-10-10 23:20:00|34632.8|34628|34643.8|34639|34651.8|34647|34631.3|34626.5|144
1633908300000|2021-10-10 23:25:00|34643.3|34638.5|34645.3|34640.5|34651.3|34646.5|34635.8|34631|107
1633908600000|2021-10-10 23:30:00|34648.3|34643.5|34639.8|34635|34656.8|34652|34636.8|34632|312
1633908900000|2021-10-10 23:35:00|34639.3|34634.5|34561.3|34556.5|34647.3|34642.5|34524.3|34519.5|1362
1633909200000|2021-10-10 23:40:00|34557.3|34552.5|34601.3|34596.5|34601.3|34596.5|34551.3|34546.5|550
1633909500000|2021-10-10 23:45:00|34601.8|34597|34592.3|34587.5|34610.3|34605.5|34572.3|34567.5|509
1633909800000|2021-10-10 23:50:00|34590.8|34586|34576.8|34572|34591.8|34587|34568.8|34564|204
1633910100000|2021-10-10 23:55:00|34576.3|34571.5|34578.8|34574|34591.3|34586.5|34572.3|34567.5|90
1633910400000|2021-10-11 00:00:00|34579.3|34574.5|34584.3|34579.5|34600.8|34596|34554.8|34550|429
1633910700000|2021-10-11 00:05:00|34583.8|34579|34597.8|34593|34602.8|34598|34578.8|34574|122
1633911000000|2021-10-11 00:10:00|34597.3|34592.5|34600.8|34596|34600.8|34596|34576.8|34572|72
1633911300000|2021-10-11 00:15:00|34601.3|34596.5|34614.3|34609.5|34622.8|34618|34600.8|34596|310
1633911600000|2021-10-11 00:20:00|34612.3|34607.5|34621.3|34616.5|34625.3|34620.5|34610.3|34605.5|120
1633911900000|2021-10-11 00:25:00|34621.8|34617|34624.3|34619.5|34626.8|34622|34617.8|34613|116
1633912200000|2021-10-11 00:30:00|34624.8|34620|34660.3|34655.5|34665.8|34661|34621.3|34616.5|547
1633912500000|2021-10-11 00:35:00|34660.8|34656|34679.8|34675|34686.3|34681.5|34650.3|34645.5|251
1633912800000|2021-10-11 00:40:00|34679.3|34674.5|34678.3|34673.5|34683.8|34679|34665.3|34660.5|300
1633913100000|2021-10-11 00:45:00|34677.8|34673|34676.3|34671.5|34679.8|34675|34661.8|34657|117
1633913400000|2021-10-11 00:50:00|34675.8|34671|34673.8|34669|34677.8|34673|34664.3|34659.5|85
1633913700000|2021-10-11 00:55:00|34673.3|34668.5|34667.3|34662.5|34674.3|34669.5|34661.8|34657|153
1633914000000|2021-10-11 01:00:00|34667.8|34663|34717.3|34712.5|34721.3|34716.5|34667.8|34663|481
1633914300000|2021-10-11 01:05:00|34716.8|34712|34707.3|34702.5|34717.8|34713|34699.8|34695|166
1633914600000|2021-10-11 01:10:00|34707.8|34703|34695.3|34690.5|34707.8|34703|34688.3|34683.5|128
1633914900000|2021-10-11 01:15:00|34695.8|34691|34696.8|34692|34703.3|34698.5|34672.8|34668|285
1633915200000|2021-10-11 01:20:00|34695.3|34690.5|34714.3|34709.5|34718.3|34713.5|34694.3|34689.5|229
1633915500000|2021-10-11 01:25:00|34713.8|34709|34706.3|34701.5|34716.8|34712|34702.8|34698|110
1633915800000|2021-10-11 01:30:00|34705.8|34701|34731.3|34726.5|34733.8|34729|34705.8|34701|329
1633916100000|2021-10-11 01:35:00|34731.8|34727|34757.3|34752.5|34758.3|34753.5|34727.8|34723|474
1633916400000|2021-10-11 01:40:00|34757.8|34753|34732.3|34727.5|34765.3|34760.5|34731.3|34726.5|309
1633916700000|2021-10-11 01:45:00|34734.3|34729.5|34705.3|34700.5|34736.3|34731.5|34704.3|34699.5|248
1633917000000|2021-10-11 01:50:00|34704.8|34700|34701.3|34696.5|34715.3|34710.5|34699.3|34694.5|156
1633917300000|2021-10-11 01:55:00|34700.8|34696|34709.8|34705|34724.3|34719.5|34698.3|34693.5|138
1633917600000|2021-10-11 02:00:00|34709.3|34704.5|34707.3|34702.5|34726.3|34721.5|34700.8|34696|123
1633917900000|2021-10-11 02:05:00|34707.8|34703|34730.8|34726|34731.3|34726.5|34706.8|34702|244
1633918200000|2021-10-11 02:10:00|34730.3|34725.5|34728.8|34724|34746.3|34741.5|34717.8|34713|184
1633918500000|2021-10-11 02:15:00|34729.3|34724.5|34736.3|34731.5|34737.3|34732.5|34722.8|34718|57
1633918800000|2021-10-11 02:20:00|34735.8|34731|34735.3|34730.5|34745.8|34741|34732.3|34727.5|110
1633919100000|2021-10-11 02:25:00|34735.8|34731|34722.3|34717.5|34738.3|34733.5|34720.8|34716|129
1633919400000|2021-10-11 02:30:00|34724.3|34719.5|34719.3|34714.5|34732.3|34727.5|34718.3|34713.5|91
1633919700000|2021-10-11 02:35:00|34718.8|34714|34708.3|34703.5|34724.3|34719.5|34704.8|34700|109
1633920000000|2021-10-11 02:40:00|34708.8|34704|34724.3|34719.5|34725.3|34720.5|34708.8|34704|104
1633920300000|2021-10-11 02:45:00|34724.8|34720|34715.3|34710.5|34724.8|34720|34712.3|34707.5|75
1633920600000|2021-10-11 02:50:00|34714.8|34710|34712.3|34707.5|34718.8|34714|34707.3|34702.5|73
1633920900000|2021-10-11 02:55:00|34712.8|34708|34702.3|34697.5|34715.3|34710.5|34699.3|34694.5|122
1633921200000|2021-10-11 03:00:00|34701.8|34697|34693.3|34688.5|34707.3|34702.5|34692.8|34688|109
1633921500000|2021-10-11 03:05:00|34693.8|34689|34685.3|34680.5|34699.3|34694.5|34671.8|34667|181
1633921800000|2021-10-11 03:10:00|34685.8|34681|34702.8|34698|34707.3|34702.5|34684.3|34679.5|117
1633922100000|2021-10-11 03:15:00|34702.3|34697.5|34707.3|34702.5|34708.8|34704|34702.3|34697.5|53
1633922400000|2021-10-11 03:20:00|34707.8|34703|34721.3|34716.5|34722.3|34717.5|34705.3|34700.5|125
1633922700000|2021-10-11 03:25:00|34721.8|34717|34726.3|34721.5|34733.8|34729|34718.8|34714|182
1633923000000|2021-10-11 03:30:00|34726.8|34722|34721.3|34716.5|34731.8|34727|34719.3|34714.5|153
1633923300000|2021-10-11 03:35:00|34721.8|34717|34723.3|34718.5|34727.8|34723|34720.3|34715.5|44
1633923600000|2021-10-11 03:40:00|34723.8|34719|34721.3|34716.5|34724.3|34719.5|34714.8|34710|61
1633923900000|2021-10-11 03:45:00|34720.8|34716|34717.3|34712.5|34723.3|34718.5|34713.3|34708.5|55
1633924200000|2021-10-11 03:50:00|34717.8|34713|34710.3|34705.5|34726.8|34722|34709.3|34704.5|79
1633924500000|2021-10-11 03:55:00|34710.8|34706|34718.8|34714|34725.3|34720.5|34707.8|34703|64
1633924800000|2021-10-11 04:00:00|34719.3|34714.5|34722.3|34717.5|34730.3|34725.5|34708.8|34704|106
1633925100000|2021-10-11 04:05:00|34721.8|34717|34708.8|34704|34723.8|34719|34707.8|34703|49
1633925400000|2021-10-11 04:10:00|34708.3|34703.5|34711.3|34706.5|34720.8|34716|34706.3|34701.5|50
1633925700000|2021-10-11 04:15:00|34710.8|34706|34718.3|34713.5|34718.8|34714|34710.8|34706|26
1633926000000|2021-10-11 04:20:00|34717.8|34713|34720.3|34715.5|34727.3|34722.5|34717.8|34713|71
1633926300000|2021-10-11 04:25:00|34719.3|34714.5|34713.3|34708.5|34722.3|34717.5|34712.3|34707.5|47
1633926600000|2021-10-11 04:30:00|34714.3|34709.5|34713.3|34708.5|34723.3|34718.5|34712.8|34708|28
1633926900000|2021-10-11 04:35:00|34712.8|34708|34718.3|34713.5|34719.3|34714.5|34710.8|34706|29
1633927200000|2021-10-11 04:40:00|34717.8|34713|34723.3|34718.5|34723.3|34718.5|34712.3|34707.5|59
1633927500000|2021-10-11 04:45:00|34723.8|34719|34735.3|34730.5|34739.3|34734.5|34723.8|34719|139
1633927800000|2021-10-11 04:50:00|34735.8|34731|34732.8|34728|34739.3|34734.5|34730.8|34726|75
1633928100000|2021-10-11 04:55:00|34733.3|34728.5|34741.8|34737|34758.8|34754|34730.3|34725.5|224
1633928400000|2021-10-11 05:00:00|34742.3|34737.5|34752.8|34748|34754.8|34750|34739.3|34734.5|104
1633928700000|2021-10-11 05:05:00|34753.3|34748.5|34762.8|34758|34770.3|34765.5|34744.8|34740|259
1633929000000|2021-10-11 05:10:00|34763.3|34758.5|34760.3|34755.5|34766.8|34762|34747.8|34743|125
1633929300000|2021-10-11 05:15:00|34760.8|34756|34750.3|34745.5|34764.3|34759.5|34750.3|34745.5|54
1633929600000|2021-10-11 05:20:00|34750.8|34746|34740.3|34735.5|34751.8|34747|34729.8|34725|153
1633929900000|2021-10-11 05:25:00|34740.8|34736|34745.3|34740.5|34751.3|34746.5|34740.8|34736|47
1633930200000|2021-10-11 05:30:00|34745.8|34741|34743.8|34739|34751.3|34746.5|34738.8|34734|65
1633930500000|2021-10-11 05:35:00|34744.3|34739.5|34749.3|34744.5|34752.3|34747.5|34742.8|34738|53
1633930800000|2021-10-11 05:40:00|34748.8|34744|34755.8|34751|34761.8|34757|34742.8|34738|228
1633931100000|2021-10-11 05:45:00|34756.3|34751.5|34770.8|34766|34773.3|34768.5|34752.8|34748|169
1633931400000|2021-10-11 05:50:00|34770.3|34765.5|34766.3|34761.5|34777.8|34773|34758.3|34753.5|174
1633931700000|2021-10-11 05:55:00|34765.8|34761|34769.8|34765|34771.3|34766.5|34758.8|34754|91
1633932000000|2021-10-11 06:00:00|34769.2|34765.6|34765.7|34762.1|34791.7|34788.1|34758.7|34755.1|435
1633932300000|2021-10-11 06:05:00|34767.7|34764.1|34720.7|34717.1|34770.2|34766.6|34713.7|34710.1|321
1633932600000|2021-10-11 06:10:00|34720.2|34716.6|34709.2|34705.6|34720.2|34716.6|34700.2|34696.6|354
1633932900000|2021-10-11 06:15:00|34708.7|34705.1|34690.7|34687.1|34712.7|34709.1|34683.2|34679.6|304
1633933200000|2021-10-11 06:20:00|34690.2|34686.6|34674.7|34671.1|34701.7|34698.1|34664.7|34661.1|386
1633933500000|2021-10-11 06:25:00|34674.2|34670.6|34676.7|34673.1|34686.7|34683.1|34671.7|34668.1|280
1633933800000|2021-10-11 06:30:00|34677.2|34673.6|34666.7|34663.1|34679.2|34675.6|34654.2|34650.6|603
1633934100000|2021-10-11 06:35:00|34665.7|34662.1|34684.7|34681.1|34696.7|34693.1|34659.2|34655.6|485
1633934400000|2021-10-11 06:40:00|34685.2|34681.6|34690.7|34687.1|34695.7|34692.1|34669.2|34665.6|292
1633934700000|2021-10-11 06:45:00|34691.2|34687.6|34694.7|34691.1|34702.2|34698.6|34690.2|34686.6|146
1633935000000|2021-10-11 06:50:00|34695.2|34691.6|34695.7|34692.1|34698.2|34694.6|34680.7|34677.1|123
1633935300000|2021-10-11 06:55:00|34695.2|34691.6|34691.7|34688.1|34703.7|34700.1|34687.7|34684.1|168
1633935600000|2021-10-11 07:00:00|34691.2|34687.6|34680.2|34676.6|34695.7|34692.1|34645.7|34642.1|720
1633935900000|2021-10-11 07:05:00|34679.2|34675.6|34739.7|34736.1|34748.7|34745.1|34678.7|34675.1|606
1633936200000|2021-10-11 07:10:00|34740.2|34736.6|34729.7|34726.1|34749.7|34746.1|34718.7|34715.1|333
1633936500000|2021-10-11 07:15:00|34730.2|34726.6|34729.7|34726.1|34745.7|34742.1|34723.7|34720.1|241
1633936800000|2021-10-11 07:20:00|34730.7|34727.1|34726.7|34723.1|34739.7|34736.1|34722.7|34719.1|163
1633937100000|2021-10-11 07:25:00|34726.2|34722.6|34710.2|34706.6|34731.7|34728.1|34702.7|34699.1|254
1633937400000|2021-10-11 07:30:00|34710.7|34707.1|34721.7|34718.1|34731.7|34728.1|34704.7|34701.1|174
1633937700000|2021-10-11 07:35:00|34721.2|34717.6|34684.7|34681.1|34724.7|34721.1|34682.7|34679.1|324
1633938000000|2021-10-11 07:40:00|34684.2|34680.6|34643.7|34640.1|34685.7|34682.1|34640.7|34637.1|649
1633938300000|2021-10-11 07:45:00|34643.2|34639.6|34671.7|34668.1|34686.7|34683.1|34641.7|34638.1|311
1633938600000|2021-10-11 07:50:00|34671.2|34667.6|34662.7|34659.1|34672.7|34669.1|34655.7|34652.1|245
1633938900000|2021-10-11 07:55:00|34663.2|34659.6|34675.7|34672.1|34683.7|34680.1|34651.7|34648.1|320
1633939200000|2021-10-11 08:00:00|34675.2|34671.6|34703.7|34700.1|34716.2|34712.6|34673.7|34670.1|525
1633939500000|2021-10-11 08:05:00|34703.2|34699.6|34680.7|34677.1|34705.7|34702.1|34677.7|34674.1|274
1633939800000|2021-10-11 08:10:00|34681.2|34677.6|34697.7|34694.1|34700.7|34697.1|34680.7|34677.1|183
1633940100000|2021-10-11 08:15:00|34698.2|34694.6|34697.7|34694.1|34704.2|34700.6|34692.7|34689.1|169
1633940400000|2021-10-11 08:20:00|34697.2|34693.6|34639.2|34635.6|34697.7|34694.1|34634.7|34631.1|522
1633940700000|2021-10-11 08:25:00|34637.7|34634.1|34675.7|34672.1|34677.7|34674.1|34633.2|34629.6|476
1633941000000|2021-10-11 08:30:00|34675.2|34671.6|34698.7|34695.1|34712.2|34708.6|34673.7|34670.1|439
1633941300000|2021-10-11 08:35:00|34699.2|34695.6|34677.7|34674.1|34703.7|34700.1|34673.7|34670.1|255
1633941600000|2021-10-11 08:40:00|34678.2|34674.6|34657.7|34654.1|34682.7|34679.1|34650.2|34646.6|251
1633941900000|2021-10-11 08:45:00|34657.2|34653.6|34642.7|34639.1|34665.7|34662.1|34640.7|34637.1|304
1633942200000|2021-10-11 08:50:00|34642.2|34638.6|34669.7|34666.1|34674.2|34670.6|34639.7|34636.1|342
1633942500000|2021-10-11 08:55:00|34669.2|34665.6|34685.7|34682.1|34689.2|34685.6|34668.2|34664.6|296
1633942800000|2021-10-11 09:00:00|34685.2|34681.6|34691.7|34688.1|34691.7|34688.1|34678.7|34675.1|125
1633943100000|2021-10-11 09:05:00|34692.2|34688.6|34697.7|34694.1|34709.2|34705.6|34691.7|34688.1|304
1633943400000|2021-10-11 09:10:00|34698.2|34694.6|34678.7|34675.1|34703.2|34699.6|34677.7|34674.1|198
1633943700000|2021-10-11 09:15:00|34679.2|34675.6|34680.2|34676.6|34683.2|34679.6|34668.7|34665.1|185
1633944000000|2021-10-11 09:20:00|34679.7|34676.1|34688.2|34684.6|34695.7|34692.1|34674.7|34671.1|186
1633944300000|2021-10-11 09:25:00|34687.7|34684.1|34682.7|34679.1|34698.2|34694.6|34682.2|34678.6|122
1633944600000|2021-10-11 09:30:00|34682.2|34678.6|34684.7|34681.1|34686.2|34682.6|34665.2|34661.6|174
1633944900000|2021-10-11 09:35:00|34684.2|34680.6|34687.7|34684.1|34695.7|34692.1|34680.7|34677.1|116
1633945200000|2021-10-11 09:40:00|34687.2|34683.6|34691.2|34687.6|34695.7|34692.1|34686.7|34683.1|72
1633945500000|2021-10-11 09:45:00|34688.7|34685.1|34688.7|34685.1|34696.7|34693.1|34686.2|34682.6|95
1633945800000|2021-10-11 09:50:00|34688.2|34684.6|34704.7|34701.1|34704.7|34701.1|34680.7|34677.1|156
1633946100000|2021-10-11 09:55:00|34705.2|34701.6|34692.7|34689.1|34711.2|34707.6|34691.7|34688.1|184
1633946400000|2021-10-11 10:00:00|34693.2|34689.6|34670.7|34667.1|34701.7|34698.1|34670.2|34666.6|266
1633946700000|2021-10-11 10:05:00|34670.2|34666.6|34685.2|34681.6|34689.2|34685.6|34667.2|34663.6|229
1633947000000|2021-10-11 10:10:00|34685.7|34682.1|34686.2|34682.6|34692.2|34688.6|34679.2|34675.6|131
1633947300000|2021-10-11 10:15:00|34685.7|34682.1|34686.7|34683.1|34690.7|34687.1|34676.7|34673.1|101
1633947600000|2021-10-11 10:20:00|34686.2|34682.6|34686.7|34683.1|34687.7|34684.1|34673.7|34670.1|84
1633947900000|2021-10-11 10:25:00|34686.2|34682.6|34664.7|34661.1|34686.2|34682.6|34660.7|34657.1|201
1633948200000|2021-10-11 10:30:00|34663.7|34660.1|34662.7|34659.1|34673.7|34670.1|34658.2|34654.6|164
1633948500000|2021-10-11 10:35:00|34663.2|34659.6|34657.2|34653.6|34667.2|34663.6|34651.7|34648.1|180
1633948800000|2021-10-11 10:40:00|34657.7|34654.1|34645.7|34642.1|34667.2|34663.6|34644.2|34640.6|291
1633949100000|2021-10-11 10:45:00|34645.2|34641.6|34626.7|34623.1|34645.7|34642.1|34613.7|34610.1|742
1633949400000|2021-10-11 10:50:00|34627.2|34623.6|34634.7|34631.1|34640.7|34637.1|34614.7|34611.1|401
1633949700000|2021-10-11 10:55:00|34634.2|34630.6|34636.7|34633.1|34637.7|34634.1|34613.7|34610.1|390
1633950000000|2021-10-11 11:00:00|34635.7|34632.1|34639.7|34636.1|34645.2|34641.6|34623.2|34619.6|457
1633950300000|2021-10-11 11:05:00|34640.2|34636.6|34656.7|34653.1|34659.2|34655.6|34632.7|34629.1|243
1633950600000|2021-10-11 11:10:00|34657.2|34653.6|34666.2|34662.6|34666.2|34662.6|34641.7|34638.1|302
1633950900000|2021-10-11 11:15:00|34671.7|34668.1|34675.7|34672.1|34686.2|34682.6|34669.7|34666.1|413
1633951200000|2021-10-11 11:20:00|34675.2|34671.6|34678.7|34675.1|34683.2|34679.6|34669.7|34666.1|195
1633951500000|2021-10-11 11:25:00|34680.7|34677.1|34687.7|34684.1|34699.2|34695.6|34675.7|34672.1|288
1633951800000|2021-10-11 11:30:00|34687.2|34683.6|34676.7|34673.1|34689.2|34685.6|34675.7|34672.1|240
1633952100000|2021-10-11 11:35:00|34676.2|34672.6|34676.7|34673.1|34680.2|34676.6|34671.2|34667.6|198
1633952400000|2021-10-11 11:40:00|34677.2|34673.6|34678.7|34675.1|34681.2|34677.6|34672.7|34669.1|109
1633952700000|2021-10-11 11:45:00|34679.2|34675.6|34680.2|34676.6|34686.2|34682.6|34670.2|34666.6|186
1633953000000|2021-10-11 11:50:00|34679.7|34676.1|34659.2|34655.6|34680.7|34677.1|34656.2|34652.6|359
1633953300000|2021-10-11 11:55:00|34658.7|34655.1|34667.2|34663.6|34673.7|34670.1|34650.2|34646.6|335
1633953600000|2021-10-11 12:00:00|34666.7|34663.1|34664.7|34661.1|34667.7|34664.1|34650.2|34646.6|345
1633953900000|2021-10-11 12:05:00|34665.2|34661.6|34656.7|34653.1|34677.7|34674.1|34650.7|34647.1|394
1633954200000|2021-10-11 12:10:00|34657.2|34653.6|34666.2|34662.6|34668.7|34665.1|34653.7|34650.1|220
1633954500000|2021-10-11 12:15:00|34665.7|34662.1|34680.7|34677.1|34682.7|34679.1|34663.2|34659.6|316
1633954800000|2021-10-11 12:20:00|34680.2|34676.6|34695.7|34692.1|34696.2|34692.6|34677.2|34673.6|437
1633955100000|2021-10-11 12:25:00|34695.2|34691.6|34699.2|34695.6|34704.2|34700.6|34689.7|34686.1|427
1633955400000|2021-10-11 12:30:00|34698.7|34695.1|34721.2|34717.6|34732.2|34728.6|34688.2|34684.6|678
1633955700000|2021-10-11 12:35:00|34723.7|34720.1|34742.7|34739.1|34757.2|34753.6|34717.2|34713.6|638
1633956000000|2021-10-11 12:40:00|34742.2|34738.6|34742.2|34738.6|34743.2|34739.6|34732.2|34728.6|293
1633956300000|2021-10-11 12:45:00|34742.7|34739.1|34734.7|34731.1|34748.7|34745.1|34728.2|34724.6|302
1633956600000|2021-10-11 12:50:00|34734.2|34730.6|34731.7|34728.1|34740.7|34737.1|34727.2|34723.6|352
1633956900000|2021-10-11 12:55:00|34732.2|34728.6|34745.7|34742.1|34745.7|34742.1|34729.7|34726.1|287
1633957200000|2021-10-11 13:00:00|34746.2|34742.6|34760.7|34757.1|34764.7|34761.1|34737.7|34734.1|672
1633957500000|2021-10-11 13:05:00|34761.2|34757.6|34766.2|34762.6|34779.7|34776.1|34758.7|34755.1|488
1633957800000|2021-10-11 13:10:00|34765.7|34762.1|34782.2|34778.6|34784.7|34781.1|34764.7|34761.1|573
1633958100000|2021-10-11 13:15:00|34781.7|34778.1|34761.2|34757.6|34786.2|34782.6|34759.2|34755.6|712
1633958400000|2021-10-11 13:20:00|34760.7|34757.1|34756.2|34752.6|34763.2|34759.6|34747.7|34744.1|626
1633958700000|2021-10-11 13:25:00|34755.7|34752.1|34765.7|34762.1|34770.7|34767.1|34750.2|34746.6|678
1633959000000|2021-10-11 13:30:00|34765.1|34762.7|34748.1|34745.7|34808.6|34806.2|34739.6|34737.2|6089
1633959300000|2021-10-11 13:35:00|34745.6|34743.2|34737.6|34735.2|34763.6|34761.2|34702.1|34699.7|4437
1633959600000|2021-10-11 13:40:00|34739.1|34736.7|34793.1|34790.7|34805.6|34803.2|34734.6|34732.2|3808
1633959900000|2021-10-11 13:45:00|34792.6|34790.2|34808.6|34806.2|34822.6|34820.2|34785.6|34783.2|3007
1633960200000|2021-10-11 13:50:00|34809.6|34807.2|34872.1|34869.7|34879.1|34876.7|34808.6|34806.2|2913
1633960500000|2021-10-11 13:55:00|34872.6|34870.2|34896.1|34893.7|34899.6|34897.2|34863.6|34861.2|2137
1633960800000|2021-10-11 14:00:00|34896.6|34894.2|34904.1|34901.7|34930.6|34928.2|34891.1|34888.7|2271
1633961100000|2021-10-11 14:05:00|34904.6|34902.2|34893.6|34891.2|34925.1|34922.7|34887.6|34885.2|2251
1633961400000|2021-10-11 14:10:00|34894.1|34891.7|34906.6|34904.2|34927.6|34925.2|34889.1|34886.7|2372
1633961700000|2021-10-11 14:15:00|34906.1|34903.7|34938.1|34935.7|34939.1|34936.7|34902.6|34900.2|1524
1633962000000|2021-10-11 14:20:00|34938.6|34936.2|34947.1|34944.7|34953.6|34951.2|34922.6|34920.2|1750
1633962300000|2021-10-11 14:25:00|34948.1|34945.7|34941.6|34939.2|34952.6|34950.2|34922.1|34919.7|1412
1633962600000|2021-10-11 14:30:00|34943.1|34940.7|34924.6|34922.2|34947.6|34945.2|34919.6|34917.2|1414
1633962900000|2021-10-11 14:35:00|34925.1|34922.7|34928.6|34926.2|34929.1|34926.7|34914.6|34912.2|877
1633963200000|2021-10-11 14:40:00|34929.1|34926.7|34905.1|34902.7|34929.6|34927.2|34892.6|34890.2|1582
1633963500000|2021-10-11 14:45:00|34904.6|34902.2|34903.6|34901.2|34909.6|34907.2|34896.6|34894.2|827
1633963800000|2021-10-11 14:50:00|34904.1|34901.7|34923.1|34920.7|34932.1|34929.7|34904.1|34901.7|1203
1633964100000|2021-10-11 14:55:00|34923.6|34921.2|34884.1|34881.7|34930.6|34928.2|34882.6|34880.2|1067
1633964400000|2021-10-11 15:00:00|34884.6|34882.2|34886.1|34883.7|34897.1|34894.7|34874.1|34871.7|1257
1633964700000|2021-10-11 15:05:00|34886.6|34884.2|34894.6|34892.2|34900.6|34898.2|34883.6|34881.2|522
1633965000000|2021-10-11 15:10:00|34895.1|34892.7|34881.6|34879.2|34897.6|34895.2|34879.6|34877.2|670
1633965300000|2021-10-11 15:15:00|34882.1|34879.7|34857.6|34855.2|34884.6|34882.2|34854.6|34852.2|1156
1633965600000|2021-10-11 15:20:00|34858.1|34855.7|34889.1|34886.7|34891.6|34889.2|34855.6|34853.2|1270
1633965900000|2021-10-11 15:25:00|34888.6|34886.2|34885.6|34883.2|34893.6|34891.2|34866.6|34864.2|1187
1633966200000|2021-10-11 15:30:00|34885.1|34882.7|34896.6|34894.2|34903.6|34901.2|34879.6|34877.2|802
1633966500000|2021-10-11 15:35:00|34897.6|34895.2|34933.1|34930.7|34939.6|34937.2|34893.1|34890.7|1442
1633966800000|2021-10-11 15:40:00|34933.6|34931.2|34947.1|34944.7|34949.1|34946.7|34933.1|34930.7|782
1633967100000|2021-10-11 15:45:00|34946.6|34944.2|34926.6|34924.2|34954.6|34952.2|34917.6|34915.2|1174
1633967400000|2021-10-11 15:50:00|34927.1|34924.7|34924.1|34921.7|34928.6|34926.2|34912.1|34909.7|882
1633967700000|2021-10-11 15:55:00|34923.6|34921.2|34920.6|34918.2|34924.6|34922.2|34915.6|34913.2|485
1633968000000|2021-10-11 16:00:00|34921.1|34918.7|34878.1|34875.7|34929.6|34927.2|34873.6|34871.2|1358
1633968300000|2021-10-11 16:05:00|34878.6|34876.2|34863.1|34860.7|34880.6|34878.2|34841.6|34839.2|1945
1633968600000|2021-10-11 16:10:00|34863.6|34861.2|34822.6|34820.2|34872.1|34869.7|34820.6|34818.2|1765
1633968900000|2021-10-11 16:15:00|34821.1|34818.7|34816.6|34814.2|34827.6|34825.2|34810.1|34807.7|1390
1633969200000|2021-10-11 16:20:00|34815.6|34813.2|34832.6|34830.2|34832.6|34830.2|34811.6|34809.2|818
1633969500000|2021-10-11 16:25:00|34831.6|34829.2|34826.1|34823.7|34831.6|34829.2|34815.6|34813.2|633
1633969800000|2021-10-11 16:30:00|34826.6|34824.2|34814.6|34812.2|34830.6|34828.2|34811.6|34809.2|802
1633970100000|2021-10-11 16:35:00|34814.1|34811.7|34801.6|34799.2|34820.1|34817.7|34793.6|34791.2|894
1633970400000|2021-10-11 16:40:00|34802.3|34799.9|34787.3|34784.9|34808.3|34805.9|34783.8|34781.4|826
1633970700000|2021-10-11 16:45:00|34786.8|34784.4|34791.3|34788.9|34802.3|34799.9|34781.3|34778.9|1007
1633971000000|2021-10-11 16:50:00|34790.3|34787.9|34763.8|34761.4|34791.3|34788.9|34740.3|34737.9|2670
1633971300000|2021-10-11 16:55:00|34763.3|34760.9|34769.3|34766.9|34781.3|34778.9|34748.3|34745.9|1508
1633971600000|2021-10-11 17:00:00|34769.8|34767.4|34722.3|34719.9|34769.8|34767.4|34710.3|34707.9|2397
1633971900000|2021-10-11 17:05:00|34722.8|34720.4|34707.8|34705.4|34726.3|34723.9|34686.3|34683.9|2597
1633972200000|2021-10-11 17:10:00|34707.3|34704.9|34730.8|34728.4|34743.8|34741.4|34706.3|34703.9|1452
1633972500000|2021-10-11 17:15:00|34729.3|34726.9|34735.3|34732.9|34744.3|34741.9|34724.3|34721.9|773
1633972800000|2021-10-11 17:20:00|34735.8|34733.4|34665.3|34662.9|34738.3|34735.9|34665.3|34662.9|2147
1633973100000|2021-10-11 17:25:00|34665.8|34663.4|34651.3|34648.9|34670.8|34668.4|34635.3|34632.9|2137
1633973400000|2021-10-11 17:30:00|34651.8|34649.4|34653.8|34651.4|34655.8|34653.4|34634.3|34631.9|1735
1633973700000|2021-10-11 17:35:00|34654.3|34651.9|34673.8|34671.4|34678.3|34675.9|34649.3|34646.9|1852
1633974000000|2021-10-11 17:40:00|34671.3|34668.9|34682.3|34679.9|34686.8|34684.4|34665.3|34662.9|986
1633974300000|2021-10-11 17:45:00|34681.3|34678.9|34629.8|34627.4|34681.3|34678.9|34610.8|34608.4|2400
1633974600000|2021-10-11 17:50:00|34629.3|34626.9|34646.8|34644.4|34653.3|34650.9|34613.3|34610.9|1640
1633974900000|2021-10-11 17:55:00|34646.3|34643.9|34640.8|34638.4|34651.3|34648.9|34626.8|34624.4|1224
1633975200000|2021-10-11 18:00:00|34640.3|34637.9|34649.8|34647.4|34650.8|34648.4|34632.8|34630.4|1122
1633975500000|2021-10-11 18:05:00|34648.8|34646.4|34666.3|34663.9|34671.8|34669.4|34642.3|34639.9|1240
1633975800000|2021-10-11 18:10:00|34668.3|34665.9|34673.3|34670.9|34680.3|34677.9|34663.3|34660.9|868
1633976100000|2021-10-11 18:15:00|34673.8|34671.4|34648.3|34645.9|34687.3|34684.9|34645.3|34642.9|1242
1633976400000|2021-10-11 18:20:00|34647.8|34645.4|34617.8|34615.4|34648.3|34645.9|34613.3|34610.9|1194
1633976700000|2021-10-11 18:25:00|34618.3|34615.9|34618.8|34616.4|34621.3|34618.9|34598.3|34595.9|991
1633977000000|2021-10-11 18:30:00|34618.3|34615.9|34626.8|34624.4|34635.3|34632.9|34609.8|34607.4|1125
1633977300000|2021-10-11 18:35:00|34627.3|34624.9|34599.8|34597.4|34627.3|34624.9|34597.3|34594.9|1131
1633977600000|2021-10-11 18:40:00|34599.3|34596.9|34624.8|34622.4|34634.3|34631.9|34595.3|34592.9|1381
1633977900000|2021-10-11 18:45:00|34624.3|34621.9|34638.8|34636.4|34650.3|34647.9|34621.3|34618.9|1354
1633978200000|2021-10-11 18:50:00|34638.3|34635.9|34622.3|34619.9|34641.3|34638.9|34597.8|34595.4|1707
1633978500000|2021-10-11 18:55:00|34621.8|34619.4|34641.8|34639.4|34657.3|34654.9|34613.3|34610.9|1499
1633978800000|2021-10-11 19:00:00|34641.3|34638.9|34646.3|34643.9|34658.3|34655.9|34633.8|34631.4|966
1633979100000|2021-10-11 19:05:00|34645.3|34642.9|34618.8|34616.4|34647.3|34644.9|34599.3|34596.9|1337
1633979400000|2021-10-11 19:10:00|34619.3|34616.9|34635.8|34633.4|34641.3|34638.9|34609.3|34606.9|792
1633979700000|2021-10-11 19:15:00|34635.3|34632.9|34609.3|34606.9|34637.8|34635.4|34603.8|34601.4|811
1633980000000|2021-10-11 19:20:00|34608.8|34606.4|34588.8|34586.4|34617.3|34614.9|34581.3|34578.9|1455
1633980300000|2021-10-11 19:25:00|34589.3|34586.9|34559.8|34557.4|34601.8|34599.4|34556.8|34554.4|1742
1633980600000|2021-10-11 19:30:00|34560.3|34557.9|34563.8|34561.4|34583.8|34581.4|34557.8|34555.4|1754
1633980900000|2021-10-11 19:35:00|34563.3|34560.9|34570.3|34567.9|34578.8|34576.4|34553.3|34550.9|1480
1633981200000|2021-10-11 19:40:00|34569.8|34567.4|34555.8|34553.4|34571.3|34568.9|34547.8|34545.4|1812
1633981500000|2021-10-11 19:45:00|34556.3|34553.9|34551.7|34549.3|34563.2|34560.8|34537.2|34534.8|2052
1633981800000|2021-10-11 19:50:00|34551.2|34548.8|34525|34522.6|34551.2|34548.8|34505.5|34503.1|3388
1633982100000|2021-10-11 19:55:00|34524.5|34522.1|34498|34495.6|34528|34525.6|34486|34483.6|4008
1633982400000|2021-10-11 20:00:00|34499.2|34494.4|34480.7|34475.9|34505.2|34500.4|34464.2|34459.4|2084
1633982700000|2021-10-11 20:05:00|34480.2|34475.4|34478.2|34473.4|34488.7|34483.9|34468.7|34463.9|832
1633983000000|2021-10-11 20:10:00|34478.7|34473.9|34485.2|34480.4|34490.2|34485.4|34472.7|34467.9|517
1633983300000|2021-10-11 20:15:00|34484.7|34479.9|34480.7|34475.9|34485.7|34480.9|34477.2|34472.4|145
1633983600000|2021-10-11 20:20:00|34481.2|34476.4|34484.2|34479.4|34491.7|34486.9|34479.7|34474.9|186
1633983900000|2021-10-11 20:25:00|34483.2|34478.4|34486.2|34481.4|34489.7|34484.9|34476.7|34471.9|146
1633984200000|2021-10-11 20:30:00|34486.7|34481.9|34470.2|34465.4|34486.7|34481.9|34468.7|34463.9|189
1633984500000|2021-10-11 20:35:00|34470.7|34465.9|34449.7|34444.9|34470.7|34465.9|34448.7|34443.9|407
1633984800000|2021-10-11 20:40:00|34449.2|34444.4|34458.7|34453.9|34460.2|34455.4|34446.7|34441.9|316
1633985100000|2021-10-11 20:45:00|34459.7|34454.9|34471.7|34466.9|34471.7|34466.9|34456.2|34451.4|370
1633985400000|2021-10-11 20:50:00|34470.7|34465.9|34471.2|34466.4|34471.7|34466.9|34461.2|34456.4|205
1633985700000|2021-10-11 20:55:00|34471.7|34466.9|34483.3|34473.5|34488.2|34483.4|34471.7|34466.9|240
1633986000000|2021-10-11 21:00:00|34483.9|34474.1|34484.7|34474.9|34485|34475.2|34481.9|34472.1|0
1633986300000|2021-10-11 21:05:00|34485|34475.2|34488.3|34478.5|34488.7|34478.9|34485|34475.2|0
1633986600000|2021-10-11 21:10:00|34486.3|34476.5|34488.3|34478.5|34492.3|34482.5|34486.3|34476.5|0
1633986900000|2021-10-11 21:15:00|34488.8|34479|34488.9|34479.1|34489.7|34479.9|34488.8|34479|0
1633987200000|2021-10-11 21:20:00|34488.8|34479|34490.3|34480.5|34490.3|34480.5|34488|34478.2|0
1633987500000|2021-10-11 21:25:00|34490.9|34481.1|34490.4|34480.6|34491.5|34481.7|34490|34480.2|0
1633987800000|2021-10-11 21:30:00|34490.3|34480.5|34492.4|34482.6|34494|34484.2|34490.3|34480.5|0
1633988100000|2021-10-11 21:35:00|34492.7|34482.9|34495|34485.2|34495|34485.2|34492.5|34482.7|0
1633988400000|2021-10-11 21:40:00|34495.1|34485.3|34488.7|34478.9|34496.1|34486.3|34487.6|34477.8|0
1633988700000|2021-10-11 21:45:00|34488.9|34479.1|34493.4|34483.6|34494.9|34485.1|34488.9|34479.1|0
1633989000000|2021-10-11 21:50:00|34493.5|34483.7|34496.6|34486.8|34496.6|34486.8|34492.5|34482.7|0
1633989300000|2021-10-11 21:55:00|34496.9|34487.1|34495.4|34485.6|34498.8|34489|34495.4|34485.6|0
1633989600000|2021-10-11 22:00:00|34480.2|34475.4|34485.7|34480.9|34493.2|34488.4|34465.7|34460.9|297
1633989900000|2021-10-11 22:05:00|34486.2|34481.4|34466.7|34461.9|34492.7|34487.9|34457.7|34452.9|205
1633990200000|2021-10-11 22:10:00|34467.2|34462.4|34473.7|34468.9|34475.2|34470.4|34463.7|34458.9|96
1633990500000|2021-10-11 22:15:00|34473.2|34468.4|34484.7|34479.9|34488.7|34483.9|34472.2|34467.4|49
1633990800000|2021-10-11 22:20:00|34484.2|34479.4|34490.7|34485.9|34498.7|34493.9|34483.2|34478.4|96
1633991100000|2021-10-11 22:25:00|34491.2|34486.4|34485.2|34480.4|34491.2|34486.4|34482.7|34477.9|33
1633991400000|2021-10-11 22:30:00|34485.7|34480.9|34487.2|34482.4|34499.7|34494.9|34485.7|34480.9|78
1633991700000|2021-10-11 22:35:00|34487.7|34482.9|34472.7|34467.9|34488.2|34483.4|34469.2|34464.4|134
1633992000000|2021-10-11 22:40:00|34472.2|34467.4|34476.7|34471.9|34476.7|34471.9|34466.2|34461.4|162
1633992300000|2021-10-11 22:45:00|34476.2|34471.4|34465.7|34460.9|34476.2|34471.4|34461.7|34456.9|81
1633992600000|2021-10-11 22:50:00|34464.7|34459.9|34458.7|34453.9|34468.7|34463.9|34458.2|34453.4|69
1633992900000|2021-10-11 22:55:00|34458.2|34453.4|34443.7|34438.9|34462.7|34457.9|34437.2|34432.4|277
1633993200000|2021-10-11 23:00:00|34442.7|34437.9|34456.7|34451.9|34457.7|34452.9|34433.7|34428.9|143
1633993500000|2021-10-11 23:05:00|34457.2|34452.4|34463.2|34458.4|34471.2|34466.4|34451.7|34446.9|201
1633993800000|2021-10-11 23:10:00|34462.7|34457.9|34474.2|34469.4|34483.7|34478.9|34462.7|34457.9|141
1633994100000|2021-10-11 23:15:00|34473.7|34468.9|34459.2|34454.4|34478.2|34473.4|34455.2|34450.4|140
1633994400000|2021-10-11 23:20:00|34458.7|34453.9|34476.2|34471.4|34477.2|34472.4|34457.2|34452.4|105
1633994700000|2021-10-11 23:25:00|34475.7|34470.9|34470.2|34465.4|34476.7|34471.9|34465.2|34460.4|72
1633995000000|2021-10-11 23:30:00|34471.2|34466.4|34465.2|34460.4|34474.7|34469.9|34455.2|34450.4|165
1633995300000|2021-10-11 23:35:00|34464.7|34459.9|34477.7|34472.9|34483.7|34478.9|34462.2|34457.4|181
1633995600000|2021-10-11 23:40:00|34477.2|34472.4|34475.2|34470.4|34484.2|34479.4|34472.2|34467.4|131
1633995900000|2021-10-11 23:45:00|34475.7|34470.9|34474.2|34469.4|34482.2|34477.4|34468.2|34463.4|128
1633996200000|2021-10-11 23:50:00|34473.7|34468.9|34486.2|34481.4|34487.7|34482.9|34470.2|34465.4|94
1633996500000|2021-10-11 23:55:00|34486.7|34481.9|34496.7|34491.9|34502.7|34497.9|34486.7|34481.9|158
1633996800000|2021-10-12 00:00:00|34496.2|34491.4|34495.2|34490.4|34504.7|34499.9|34485.2|34480.4|337
1633997100000|2021-10-12 00:05:00|34494.7|34489.9|34453.2|34448.4|34501.2|34496.4|34446.2|34441.4|329
1633997400000|2021-10-12 00:10:00|34454.2|34449.4|34435.2|34430.4|34454.2|34449.4|34422.2|34417.4|644
1633997700000|2021-10-12 00:15:00|34434.7|34429.9|34395.7|34390.9|34444.2|34439.4|34377.2|34372.4|877
1633998000000|2021-10-12 00:20:00|34396.2|34391.4|34394.2|34389.4|34405.2|34400.4|34388.7|34383.9|164
1633998300000|2021-10-12 00:25:00|34394.7|34389.9|34401.2|34396.4|34414.7|34409.9|34392.2|34387.4|175
1633998600000|2021-10-12 00:30:00|34401.7|34396.9|34395.2|34390.4|34408.2|34403.4|34388.7|34383.9|148
1633998900000|2021-10-12 00:35:00|34394.7|34389.9|34367.7|34362.9|34399.2|34394.4|34352.7|34347.9|577
1633999200000|2021-10-12 00:40:00|34368.2|34363.4|34333.2|34328.4|34371.7|34366.9|34333.2|34328.4|487
1633999500000|2021-10-12 00:45:00|34333.7|34328.9|34351.2|34346.4|34353.7|34348.9|34329.2|34324.4|289
1633999800000|2021-10-12 00:50:00|34350.7|34345.9|34368.2|34363.4|34368.2|34363.4|34340.2|34335.4|241
1634000100000|2021-10-12 00:55:00|34367.7|34362.9|34363.7|34358.9|34368.2|34363.4|34356.7|34351.9|159
1634000400000|2021-10-12 01:00:00|34364.2|34359.4|34349.2|34344.4|34371.2|34366.4|34343.2|34338.4|311
1634000700000|2021-10-12 01:05:00|34348.7|34343.9|34309.2|34304.4|34348.7|34343.9|34305.7|34300.9|615
1634001000000|2021-10-12 01:10:00|34309.7|34304.9|34300.2|34295.4|34322.2|34317.4|34295.2|34290.4|451
1634001300000|2021-10-12 01:15:00|34300.7|34295.9|34338.2|34333.4|34338.2|34333.4|34283.2|34278.4|657
1634001600000|2021-10-12 01:20:00|34338.7|34333.9|34341.2|34336.4|34352.2|34347.4|34331.7|34326.9|407
1634001900000|2021-10-12 01:25:00|34341.7|34336.9|34326.2|34321.4|34354.2|34349.4|34322.2|34317.4|372
1634002200000|2021-10-12 01:30:00|34325.2|34320.4|34322.2|34317.4|34336.7|34331.9|34312.7|34307.9|289
1634002500000|2021-10-12 01:35:00|34321.7|34316.9|34348.2|34343.4|34350.2|34345.4|34314.2|34309.4|233
1634002800000|2021-10-12 01:40:00|34347.7|34342.9|34357.2|34352.4|34365.2|34360.4|34339.7|34334.9|308
1634003100000|2021-10-12 01:45:00|34357.7|34352.9|34358.2|34353.4|34375.2|34370.4|34352.2|34347.4|318
1634003400000|2021-10-12 01:50:00|34357.7|34352.9|34344.2|34339.4|34372.2|34367.4|34343.2|34338.4|227
1634003700000|2021-10-12 01:55:00|34341.2|34336.4|34372.2|34367.4|34380.7|34375.9|34331.2|34326.4|290
1634004000000|2021-10-12 02:00:00|34373.2|34368.4|34379.2|34374.4|34387.2|34382.4|34358.7|34353.9|231
1634004300000|2021-10-12 02:05:00|34379.7|34374.9|34382.2|34377.4|34399.7|34394.9|34373.2|34368.4|302
1634004600000|2021-10-12 02:10:00|34382.7|34377.9|34378.7|34373.9|34387.7|34382.9|34367.2|34362.4|133
1634004900000|2021-10-12 02:15:00|34379.2|34374.4|34382.2|34377.4|34384.7|34379.9|34374.2|34369.4|75
1634005200000|2021-10-12 02:20:00|34381.7|34376.9|34374.2|34369.4|34386.2|34381.4|34361.2|34356.4|148
1634005500000|2021-10-12 02:25:00|34373.7|34368.9|34377.2|34372.4|34379.7|34374.9|34360.2|34355.4|94
1634005800000|2021-10-12 02:30:00|34376.7|34371.9|34370.2|34365.4|34382.2|34377.4|34368.2|34363.4|83
1634006100000|2021-10-12 02:35:00|34370.7|34365.9|34380.2|34375.4|34380.7|34375.9|34366.2|34361.4|58
1634006400000|2021-10-12 02:40:00|34380.7|34375.9|34398.2|34393.4|34406.7|34401.9|34379.2|34374.4|192
1634006700000|2021-10-12 02:45:00|34398.7|34393.9|34405.7|34400.9|34408.2|34403.4|34391.2|34386.4|117
1634007000000|2021-10-12 02:50:00|34406.2|34401.4|34387.2|34382.4|34406.2|34401.4|34379.2|34374.4|126
1634007300000|2021-10-12 02:55:00|34387.7|34382.9|34387.2|34382.4|34389.2|34384.4|34380.7|34375.9|91
1634007600000|2021-10-12 03:00:00|34385.2|34380.4|34399.2|34394.4|34400.7|34395.9|34382.2|34377.4|97
1634007900000|2021-10-12 03:05:00|34398.7|34393.9|34375.2|34370.4|34399.2|34394.4|34372.7|34367.9|137
1634008200000|2021-10-12 03:10:00|34376.2|34371.4|34353.2|34348.4|34381.2|34376.4|34350.2|34345.4|209
1634008500000|2021-10-12 03:15:00|34353.7|34348.9|34364.2|34359.4|34366.7|34361.9|34351.2|34346.4|121
1634008800000|2021-10-12 03:20:00|34363.7|34358.9|34361.2|34356.4|34370.7|34365.9|34360.2|34355.4|80
1634009100000|2021-10-12 03:25:00|34359.7|34354.9|34364.2|34359.4|34365.2|34360.4|34355.7|34350.9|61
1634009400000|2021-10-12 03:30:00|34363.7|34358.9|34338.7|34333.9|34364.2|34359.4|34337.2|34332.4|158
1634009700000|2021-10-12 03:35:00|34338.2|34333.4|34360.7|34355.9|34365.2|34360.4|34338.2|34333.4|134
1634010000000|2021-10-12 03:40:00|34360.2|34355.4|34358.2|34353.4|34365.2|34360.4|34357.7|34352.9|64
1634010300000|2021-10-12 03:45:00|34357.7|34352.9|34356.2|34351.4|34366.7|34361.9|34354.7|34349.9|69
1634010600000|2021-10-12 03:50:00|34355.7|34350.9|34353.2|34348.4|34363.2|34358.4|34353.2|34348.4|94
1634010900000|2021-10-12 03:55:00|34352.7|34347.9|34340.2|34335.4|34355.2|34350.4|34339.2|34334.4|220
1634011200000|2021-10-12 04:00:00|34340.7|34335.9|34361.2|34356.4|34365.2|34360.4|34340.2|34335.4|127
1634011500000|2021-10-12 04:05:00|34360.7|34355.9|34355.2|34350.4|34360.7|34355.9|34349.2|34344.4|49
1634011800000|2021-10-12 04:10:00|34353.2|34348.4|34356.2|34351.4|34365.2|34360.4|34347.2|34342.4|55
1634012100000|2021-10-12 04:15:00|34355.7|34350.9|34360.7|34355.9|34363.2|34358.4|34350.7|34345.9|56
1634012400000|2021-10-12 04:20:00|34361.2|34356.4|34364.2|34359.4|34365.7|34360.9|34356.7|34351.9|40
1634012700000|2021-10-12 04:25:00|34363.7|34358.9|34358.7|34353.9|34369.2|34364.4|34358.7|34353.9|126
1634013000000|2021-10-12 04:30:00|34359.2|34354.4|34357.2|34352.4|34360.7|34355.9|34355.7|34350.9|79
1634013300000|2021-10-12 04:35:00|34356.7|34351.9|34343.7|34338.9|34361.2|34356.4|34341.2|34336.4|99
1634013600000|2021-10-12 04:40:00|34344.2|34339.4|34360.7|34355.9|34365.7|34360.9|34343.7|34338.9|83
1634013900000|2021-10-12 04:45:00|34361.2|34356.4|34383.2|34378.4|34384.2|34379.4|34354.2|34349.4|70
1634014200000|2021-10-12 04:50:00|34383.7|34378.9|34368.2|34363.4|34384.2|34379.4|34366.2|34361.4|83
1634014500000|2021-10-12 04:55:00|34367.7|34362.9|34371.2|34366.4|34378.2|34373.4|34367.2|34362.4|117
1634014800000|2021-10-12 05:00:00|34370.7|34365.9|34396.2|34391.4|34402.2|34397.4|34362.2|34357.4|187
1634015100000|2021-10-12 05:05:00|34396.7|34391.9|34401.7|34396.9|34413.2|34408.4|34396.2|34391.4|263
1634015400000|2021-10-12 05:10:00|34402.2|34397.4|34402.2|34397.4|34405.2|34400.4|34387.7|34382.9|170
1634015700000|2021-10-12 05:15:00|34403.2|34398.4|34391.2|34386.4|34403.2|34398.4|34389.2|34384.4|76
1634016000000|2021-10-12 05:20:00|34391.7|34386.9|34401.2|34396.4|34407.2|34402.4|34390.2|34385.4|114
1634016300000|2021-10-12 05:25:00|34400.7|34395.9|34403.2|34398.4|34408.2|34403.4|34394.2|34389.4|91
1634016600000|2021-10-12 05:30:00|34404.2|34399.4|34385.2|34380.4|34415.2|34410.4|34381.7|34376.9|158
1634016900000|2021-10-12 05:35:00|34384.7|34379.9|34391.2|34386.4|34393.7|34388.9|34379.7|34374.9|143
1634017200000|2021-10-12 05:40:00|34390.7|34385.9|34387.2|34382.4|34390.7|34385.9|34379.7|34374.9|62
1634017500000|2021-10-12 05:45:00|34386.2|34381.4|34395.2|34390.4|34402.2|34397.4|34385.2|34380.4|196
1634017800000|2021-10-12 05:50:00|34394.7|34389.9|34403.7|34398.9|34406.2|34401.4|34389.7|34384.9|113
1634018100000|2021-10-12 05:55:00|34403.2|34398.4|34391.2|34386.4|34404.2|34399.4|34382.7|34377.9|114
1634018400000|2021-10-12 06:00:00|34390.6|34387|34315.1|34311.5|34391.6|34388|34309.6|34306|872
1634018700000|2021-10-12 06:05:00|34314.6|34311|34339.6|34336|34340.1|34336.5|34306.6|34303|409
1634019000000|2021-10-12 06:10:00|34339.1|34335.5|34331.6|34328|34354.6|34351|34325.6|34322|321
1634019300000|2021-10-12 06:15:00|34331.1|34327.5|34317.1|34313.5|34331.1|34327.5|34308.1|34304.5|500
1634019600000|2021-10-12 06:20:00|34318.6|34315|34340.6|34337|34341.1|34337.5|34313.1|34309.5|346
1634019900000|2021-10-12 06:25:00|34341.1|34337.5|34347.6|34344|34352.1|34348.5|34328.6|34325|181
1634020200000|2021-10-12 06:30:00|34346.6|34343|34328.6|34325|34352.6|34349|34328.1|34324.5|321
1634020500000|2021-10-12 06:35:00|34329.1|34325.5|34326.6|34323|34329.6|34326|34315.6|34312|278
1634020800000|2021-10-12 06:40:00|34328.6|34325|34338.1|34334.5|34344.6|34341|34326.6|34323|185
1634021100000|2021-10-12 06:45:00|34337.6|34334|34295.6|34292|34337.6|34334|34289.6|34286|663
1634021400000|2021-10-12 06:50:00|34296.1|34292.5|34274.6|34271|34315.6|34312|34267.1|34263.5|776
1634021700000|2021-10-12 06:55:00|34274.1|34270.5|34282.6|34279|34288.6|34285|34248.1|34244.5|978
1634022000000|2021-10-12 07:00:00|34283.1|34279.5|34283.1|34279.5|34294.6|34291|34264.1|34260.5|816
1634022300000|2021-10-12 07:05:00|34282.6|34279|34313.1|34309.5|34313.6|34310|34271.6|34268|697
1634022600000|2021-10-12 07:10:00|34312.6|34309|34381.6|34378|34387.6|34384|34306.1|34302.5|1183
1634022900000|2021-10-12 07:15:00|34381.1|34377.5|34343.6|34340|34391.1|34387.5|34342.1|34338.5|726
1634023200000|2021-10-12 07:20:00|34344.1|34340.5|34358.6|34355|34364.6|34361|34327.6|34324|624
1634023500000|2021-10-12 07:25:00|34359.1|34355.5|34350.6|34347|34391.6|34388|34345.6|34342|736
1634023800000|2021-10-12 07:30:00|34350.1|34346.5|34375.6|34372|34380.1|34376.5|34335.6|34332|465
1634024100000|2021-10-12 07:35:00|34376.1|34372.5|34372.6|34369|34382.6|34379|34362.6|34359|326
1634024400000|2021-10-12 07:40:00|34372.1|34368.5|34367.6|34364|34380.6|34377|34365.6|34362|233
1634024700000|2021-10-12 07:45:00|34367.1|34363.5|34386.6|34383|34395.6|34392|34354.6|34351|431
1634025000000|2021-10-12 07:50:00|34387.1|34383.5|34390.1|34386.5|34396.1|34392.5|34375.1|34371.5|264
1634025300000|2021-10-12 07:55:00|34390.6|34387|34370.6|34367|34399.6|34396|34366.6|34363|384
1634025600000|2021-10-12 08:00:00|34370.1|34366.5|34364.1|34360.5|34400.6|34397|34364.1|34360.5|675
1634025900000|2021-10-12 08:05:00|34363.6|34360|34361.6|34358|34379.6|34376|34351.6|34348|347
1634026200000|2021-10-12 08:10:00|34362.1|34358.5|34359.6|34356|34375.6|34372|34345.6|34342|355
1634026500000|2021-10-12 08:15:00|34360.1|34356.5|34351.6|34348|34362.6|34359|34339.1|34335.5|403
1634026800000|2021-10-12 08:20:00|34351.1|34347.5|34398.6|34395|34405.1|34401.5|34342.1|34338.5|430
1634027100000|2021-10-12 08:25:00|34399.1|34395.5|34394.6|34391|34415.6|34412|34380.6|34377|397
1634027400000|2021-10-12 08:30:00|34395.1|34391.5|34398.6|34395|34408.6|34405|34388.6|34385|263
1634027700000|2021-10-12 08:35:00|34399.1|34395.5|34416.6|34413|34430.6|34427|34399.1|34395.5|518
1634028000000|2021-10-12 08:40:00|34417.1|34413.5|34425.6|34422|34430.6|34427|34416.6|34413|381
1634028300000|2021-10-12 08:45:00|34425.1|34421.5|34454.6|34451|34465.1|34461.5|34423.1|34419.5|943
1634028600000|2021-10-12 08:50:00|34455.1|34451.5|34458.6|34455|34482.6|34479|34454.1|34450.5|890
1634028900000|2021-10-12 08:55:00|34459.1|34455.5|34467.1|34463.5|34473.6|34470|34457.1|34453.5|384
1634029200000|2021-10-12 09:00:00|34467.6|34464|34477.6|34474|34481.1|34477.5|34465.1|34461.5|443
1634029500000|2021-10-12 09:05:00|34478.1|34474.5|34478.1|34474.5|34504.1|34500.5|34475.6|34472|889
1634029800000|2021-10-12 09:10:00|34478.6|34475|34499.1|34495.5|34500.1|34496.5|34474.6|34471|409
1634030100000|2021-10-12 09:15:00|34498.6|34495|34522.6|34519|34535.1|34531.5|34498.6|34495|1246
1634030400000|2021-10-12 09:20:00|34522.1|34518.5|34515.6|34512|34528.1|34524.5|34515.1|34511.5|686
1634030700000|2021-10-12 09:25:00|34515.1|34511.5|34512.6|34509|34520.1|34516.5|34507.1|34503.5|420
1634031000000|2021-10-12 09:30:00|34513.1|34509.5|34512.6|34509|34522.6|34519|34506.6|34503|541
1634031300000|2021-10-12 09:35:00|34512.1|34508.5|34495.6|34492|34515.6|34512|34491.1|34487.5|499
1634031600000|2021-10-12 09:40:00|34495.1|34491.5|34492.6|34489|34501.6|34498|34490.6|34487|324
1634031900000|2021-10-12 09:45:00|34493.1|34489.5|34491.1|34487.5|34502.1|34498.5|34486.1|34482.5|368
1634032200000|2021-10-12 09:50:00|34492.1|34488.5|34496.1|34492.5|34503.1|34499.5|34491.1|34487.5|396
1634032500000|2021-10-12 09:55:00|34496.6|34493|34490.6|34487|34497.1|34493.5|34487.1|34483.5|316
1634032800000|2021-10-12 10:00:00|34491.1|34487.5|34496.6|34493|34511.1|34507.5|34486.6|34483|381
1634033100000|2021-10-12 10:05:00|34497.1|34493.5|34478.6|34475|34502.1|34498.5|34474.6|34471|246
1634033400000|2021-10-12 10:10:00|34478.1|34474.5|34465.1|34461.5|34478.6|34475|34456.1|34452.5|382
1634033700000|2021-10-12 10:15:00|34464.1|34460.5|34446.6|34443|34481.1|34477.5|34442.1|34438.5|375
1634034000000|2021-10-12 10:20:00|34447.1|34443.5|34443.6|34440|34450.1|34446.5|34440.1|34436.5|194
1634034300000|2021-10-12 10:25:00|34443.1|34439.5|34456.1|34452.5|34471.1|34467.5|34442.6|34439|450
1634034600000|2021-10-12 10:30:00|34455.6|34452|34451.6|34448|34465.1|34461.5|34448.6|34445|217
1634034900000|2021-10-12 10:35:00|34451.1|34447.5|34458.6|34455|34465.6|34462|34450.6|34447|176
1634035200000|2021-10-12 10:40:00|34458.1|34454.5|34475.6|34472|34485.1|34481.5|34455.6|34452|283
1634035500000|2021-10-12 10:45:00|34476.1|34472.5|34480.1|34476.5|34486.6|34483|34472.1|34468.5|239
1634035800000|2021-10-12 10:50:00|34479.6|34476|34501.6|34498|34505.6|34502|34479.6|34476|320
1634036100000|2021-10-12 10:55:00|34501.1|34497.5|34518.6|34515|34524.6|34521|34494.6|34491|483
1634036400000|2021-10-12 11:00:00|34518.1|34514.5|34500.6|34497|34522.6|34519|34497.6|34494|395
1634036700000|2021-10-12 11:05:00|34501.1|34497.5|34515.6|34512|34519.1|34515.5|34496.6|34493|318
1634037000000|2021-10-12 11:10:00|34515.1|34511.5|34519.1|34515.5|34524.1|34520.5|34508.1|34504.5|212
1634037300000|2021-10-12 11:15:00|34520.6|34517|34514.6|34511|34524.6|34521|34510.1|34506.5|216
1634037600000|2021-10-12 11:20:00|34515.1|34511.5|34519.1|34515.5|34528.6|34525|34510.1|34506.5|306
1634037900000|2021-10-12 11:25:00|34519.6|34516|34533.1|34529.5|34539.6|34536|34514.6|34511|496
1634038200000|2021-10-12 11:30:00|34532.6|34529|34518.6|34515|34540.6|34537|34518.1|34514.5|389
1634038500000|2021-10-12 11:35:00|34519.1|34515.5|34514.6|34511|34524.6|34521|34508.1|34504.5|437
1634038800000|2021-10-12 11:40:00|34514.1|34510.5|34505.6|34502|34518.6|34515|34502.6|34499|250
1634039100000|2021-10-12 11:45:00|34505.1|34501.5|34491.1|34487.5|34507.1|34503.5|34483.6|34480|563
1634039400000|2021-10-12 11:50:00|34490.6|34487|34497.6|34494|34506.6|34503|34489.6|34486|281
1634039700000|2021-10-12 11:55:00|34498.1|34494.5|34482.1|34478.5|34499.1|34495.5|34482.1|34478.5|208
1634040000000|2021-10-12 12:00:00|34482.6|34479|34493.1|34489.5|34500.6|34497|34479.1|34475.5|604
1634040300000|2021-10-12 12:05:00|34494.1|34490.5|34520.6|34517|34529.6|34526|34493.6|34490|612
1634040600000|2021-10-12 12:10:00|34521.1|34517.5|34528.6|34525|34533.1|34529.5|34515.6|34512|439
1634040900000|2021-10-12 12:15:00|34528.1|34524.5|34548.6|34545|34553.1|34549.5|34528.1|34524.5|569
1634041200000|2021-10-12 12:20:00|34549.1|34545.5|34571.6|34568|34581.6|34578|34538.6|34535|1039
1634041500000|2021-10-12 12:25:00|34572.1|34568.5|34579.6|34576|34594.1|34590.5|34568.6|34565|946
1634041800000|2021-10-12 12:30:00|34579.1|34575.5|34562.1|34558.5|34580.1|34576.5|34556.6|34553|680
1634042100000|2021-10-12 12:35:00|34562.6|34559|34549.1|34545.5|34562.6|34559|34546.6|34543|451
1634042400000|2021-10-12 12:40:00|34549.6|34546|34532.6|34529|34552.6|34549|34520.6|34517|987
1634042700000|2021-10-12 12:45:00|34533.1|34529.5|34513.1|34509.5|34535.1|34531.5|34507.6|34504|690
1634043000000|2021-10-12 12:50:00|34514.1|34510.5|34527.6|34524|34532.1|34528.5|34509.6|34506|473
1634043300000|2021-10-12 12:55:00|34527.1|34523.5|34533.6|34530|34537.1|34533.5|34515.6|34512|506
1634043600000|2021-10-12 13:00:00|34533.1|34529.5|34539.6|34536|34548.1|34544.5|34524.1|34520.5|370
1634043900000|2021-10-12 13:05:00|34540.1|34536.5|34545.6|34542|34548.1|34544.5|34533.1|34529.5|417
1634044200000|2021-10-12 13:10:00|34545.1|34541.5|34550.6|34547|34569.1|34565.5|34540.1|34536.5|641
1634044500000|2021-10-12 13:15:00|34551.1|34547.5|34551.6|34548|34556.1|34552.5|34539.6|34536|389
1634044800000|2021-10-12 13:20:00|34552.1|34548.5|34551.6|34548|34557.6|34554|34544.6|34541|338
1634045100000|2021-10-12 13:25:00|34551.1|34547.5|34551.6|34548|34578.6|34575|34550.6|34547|946
1634045400000|2021-10-12 13:30:00|34551|34548.6|34513.5|34511.1|34608.5|34606.1|34496|34493.6|6723
1634045700000|2021-10-12 13:35:00|34513|34510.6|34544|34541.6|34574|34571.6|34503|34500.6|2611
1634046000000|2021-10-12 13:40:00|34543.5|34541.1|34474|34471.6|34577.5|34575.1|34466|34463.6|3223
1634046300000|2021-10-12 13:45:00|34473.5|34471.1|34439|34436.6|34473.5|34471.1|34385|34382.6|4570
1634046600000|2021-10-12 13:50:00|34438.5|34436.1|34529|34526.6|34570.5|34568.1|34428.5|34426.1|3791
1634046900000|2021-10-12 13:55:00|34528.5|34526.1|34473|34470.6|34561|34558.6|34468|34465.6|2716
1634047200000|2021-10-12 14:00:00|34472|34469.6|34452.5|34450.1|34526|34523.6|34427.5|34425.1|3783
1634047500000|2021-10-12 14:05:00|34453|34450.6|34421|34418.6|34494|34491.6|34416|34413.6|2323
1634047800000|2021-10-12 14:10:00|34420.5|34418.1|34477|34474.6|34484.5|34482.1|34418|34415.6|1835
1634048100000|2021-10-12 14:15:00|34476|34473.6|34452|34449.6|34523|34520.6|34397|34394.6|3315
1634048400000|2021-10-12 14:20:00|34452.5|34450.1|34430|34427.6|34467|34464.6|34419|34416.6|1483
1634048700000|2021-10-12 14:25:00|34429.5|34427.1|34475.5|34473.1|34478|34475.6|34410.5|34408.1|1910
1634049000000|2021-10-12 14:30:00|34476|34473.6|34490|34487.6|34508|34505.6|34444|34441.6|1908
1634049300000|2021-10-12 14:35:00|34489.5|34487.1|34522.5|34520.1|34531|34528.6|34470|34467.6|2198
1634049600000|2021-10-12 14:40:00|34523|34520.6|34499|34496.6|34553.5|34551.1|34495|34492.6|2079
1634049900000|2021-10-12 14:45:00|34498.5|34496.1|34526.5|34524.1|34543|34540.6|34495.5|34493.1|1994
1634050200000|2021-10-12 14:50:00|34525|34522.6|34502|34499.6|34538.5|34536.1|34483|34480.6|2869
1634050500000|2021-10-12 14:55:00|34502.5|34500.1|34487.5|34485.1|34523|34520.6|34480|34477.6|2189
1634050800000|2021-10-12 15:00:00|34488.5|34486.1|34514.5|34512.1|34556.5|34554.1|34488|34485.6|2806
1634051100000|2021-10-12 15:05:00|34515.5|34513.1|34562|34559.6|34583.5|34581.1|34507|34504.6|1961
1634051400000|2021-10-12 15:10:00|34561|34558.6|34524|34521.6|34569.5|34567.1|34523|34520.6|1280
1634051700000|2021-10-12 15:15:00|34524.5|34522.1|34515.5|34513.1|34533|34530.6|34500.5|34498.1|1446
1634052000000|2021-10-12 15:20:00|34516|34513.6|34527.5|34525.1|34533.5|34531.1|34506|34503.6|868
1634052300000|2021-10-12 15:25:00|34527|34524.6|34515.5|34513.1|34527.5|34525.1|34501.5|34499.1|1227
1634052600000|2021-10-12 15:30:00|34516|34513.6|34494.5|34492.1|34528.5|34526.1|34490.5|34488.1|1245
1634052900000|2021-10-12 15:35:00|34495|34492.6|34488.5|34486.1|34505.5|34503.1|34478|34475.6|1675
1634053200000|2021-10-12 15:40:00|34488|34485.6|34487|34484.6|34502.5|34500.1|34473.5|34471.1|1012
1634053500000|2021-10-12 15:45:00|34486.5|34484.1|34501|34498.6|34503.5|34501.1|34474.5|34472.1|825
1634053800000|2021-10-12 15:50:00|34500.5|34498.1|34524|34521.6|34527.5|34525.1|34493.5|34491.1|1072
1634054100000|2021-10-12 15:55:00|34524.5|34522.1|34540|34537.6|34542.5|34540.1|34510|34507.6|1079
1634054400000|2021-10-12 16:00:00|34540.5|34538.1|34589.5|34587.1|34593.5|34591.1|34539|34536.6|2186
1634054700000|2021-10-12 16:05:00|34588.5|34586.1|34584.5|34582.1|34600.5|34598.1|34575.5|34573.1|1884
1634055000000|2021-10-12 16:10:00|34584|34581.6|34569.5|34567.1|34601|34598.6|34564.5|34562.1|1178
1634055300000|2021-10-12 16:15:00|34571|34568.6|34543.5|34541.1|34577.5|34575.1|34542.5|34540.1|1061
1634055600000|2021-10-12 16:20:00|34544.5|34542.1|34549.5|34547.1|34552.5|34550.1|34535|34532.6|811
1634055900000|2021-10-12 16:25:00|34548.5|34546.1|34531|34528.6|34550|34547.6|34523|34520.6|745
1634056200000|2021-10-12 16:30:00|34530.5|34528.1|34469.5|34467.1|34532.5|34530.1|34466.5|34464.1|2140
1634056500000|2021-10-12 16:35:00|34469|34466.6|34468.5|34466.1|34470.5|34468.1|34441.5|34439.1|1234
1634056800000|2021-10-12 16:40:00|34469|34466.6|34480.5|34478.1|34482|34479.6|34460.5|34458.1|1200
1634057100000|2021-10-12 16:45:00|34479.5|34477.1|34467|34464.6|34480|34477.6|34453|34450.6|868
1634057400000|2021-10-12 16:50:00|34466.5|34464.1|34452|34449.6|34472.5|34470.1|34451.5|34449.1|582
1634057700000|2021-10-12 16:55:00|34452.5|34450.1|34450|34447.6|34456.5|34454.1|34441|34438.6|904
1634058000000|2021-10-12 17:00:00|34449.5|34447.1|34441.5|34439.1|34450|34447.6|34430.5|34428.1|966
1634058300000|2021-10-12 17:05:00|34441|34438.6|34421|34418.6|34446.5|34444.1|34416.5|34414.1|1458
1634058600000|2021-10-12 17:10:00|34420.5|34418.1|34453|34450.6|34454.5|34452.1|34419.5|34417.1|770
1634058900000|2021-10-12 17:15:00|34452.5|34450.1|34451.7|34449.3|34455|34452.6|34438.5|34436.1|594
1634059200000|2021-10-12 17:20:00|34452.2|34449.8|34419.2|34416.8|34456.7|34454.3|34417.7|34415.3|754
1634059500000|2021-10-12 17:25:00|34419.7|34417.3|34447.7|34445.3|34460.2|34457.8|34416.7|34414.3|857
1634059800000|2021-10-12 17:30:00|34448.2|34445.8|34468.7|34466.3|34469.7|34467.3|34432.2|34429.8|781
1634060100000|2021-10-12 17:35:00|34467.7|34465.3|34472.7|34470.3|34476.7|34474.3|34453.7|34451.3|699
1634060400000|2021-10-12 17:40:00|34472.2|34469.8|34495.7|34493.3|34503.7|34501.3|34471.7|34469.3|1337
1634060700000|2021-10-12 17:45:00|34495.2|34492.8|34483.7|34481.3|34505.7|34503.3|34478.7|34476.3|1403
1634061000000|2021-10-12 17:50:00|34484.2|34481.8|34440.2|34437.8|34493.2|34490.8|34438.7|34436.3|1520
1634061300000|2021-10-12 17:55:00|34440.7|34438.3|34446.2|34443.8|34462.7|34460.3|34435.7|34433.3|1571
1634061600000|2021-10-12 18:00:00|34445.7|34443.3|34459.7|34457.3|34464.7|34462.3|34437.2|34434.8|1023
1634061900000|2021-10-12 18:05:00|34459.2|34456.8|34463.2|34460.8|34468.2|34465.8|34441.7|34439.3|624
1634062200000|2021-10-12 18:10:00|34463.7|34461.3|34489.7|34487.3|34491.7|34489.3|34458.2|34455.8|871
1634062500000|2021-10-12 18:15:00|34490.2|34487.8|34510.7|34508.3|34539.2|34536.8|34486.7|34484.3|1732
1634062800000|2021-10-12 18:20:00|34510.2|34507.8|34496.7|34494.3|34516.7|34514.3|34493.7|34491.3|1095
1634063100000|2021-10-12 18:25:00|34496.2|34493.8|34489.2|34486.8|34507.2|34504.8|34483.7|34481.3|664
1634063400000|2021-10-12 18:30:00|34489.7|34487.3|34488.7|34486.3|34505.2|34502.8|34479.7|34477.3|919
1634063700000|2021-10-12 18:35:00|34488.2|34485.8|34460.7|34458.3|34491.2|34488.8|34455.7|34453.3|1241
1634064000000|2021-10-12 18:40:00|34459.7|34457.3|34470.7|34468.3|34473.2|34470.8|34454.7|34452.3|612
1634064300000|2021-10-12 18:45:00|34471.2|34468.8|34461.2|34458.8|34473.2|34470.8|34451.2|34448.8|642
1634064600000|2021-10-12 18:50:00|34461.7|34459.3|34482.2|34479.8|34482.2|34479.8|34454.7|34452.3|808
1634064900000|2021-10-12 18:55:00|34482.7|34480.3|34447.7|34445.3|34488.7|34486.3|34443.2|34440.8|2014
1634065200000|2021-10-12 19:00:00|34448.7|34446.3|34436.2|34433.8|34456.7|34454.3|34423.2|34420.8|1291
1634065500000|2021-10-12 19:05:00|34436.7|34434.3|34425.7|34423.3|34445.7|34443.3|34418.7|34416.3|816
1634065800000|2021-10-12 19:10:00|34426.2|34423.8|34439.7|34437.3|34449.2|34446.8|34426.2|34423.8|641
1634066100000|2021-10-12 19:15:00|34439.2|34436.8|34425.7|34423.3|34439.2|34436.8|34400.7|34398.3|1017
1634066400000|2021-10-12 19:20:00|34426.3|34423.9|34434.8|34432.4|34444.8|34442.4|34401.8|34399.4|1228
1634066700000|2021-10-12 19:25:00|34433.8|34431.4|34430.8|34428.4|34443.3|34440.9|34415.3|34412.9|944
1634067000000|2021-10-12 19:30:00|34430.3|34427.9|34437.8|34435.4|34442.3|34439.9|34417.3|34414.9|888
1634067300000|2021-10-12 19:35:00|34438.3|34435.9|34418.8|34416.4|34446.3|34443.9|34414.8|34412.4|951
1634067600000|2021-10-12 19:40:00|34418.3|34415.9|34354.3|34351.9|34421.3|34418.9|34348.3|34345.9|2342
1634067900000|2021-10-12 19:45:00|34353.8|34351.4|34343.3|34340.9|34362.8|34360.4|34328.3|34325.9|2398
1634068200000|2021-10-12 19:50:00|34343.8|34341.4|34343.8|34341.4|34353.3|34350.9|34318.8|34316.4|3063
1634068500000|2021-10-12 19:55:00|34343.3|34340.9|34379.8|34377.4|34410.8|34408.4|34340.3|34337.9|4594
1634068800000|2021-10-12 20:00:00|34381|34376.2|34332|34327.2|34381|34376.2|34302.5|34297.7|2043
1634069100000|2021-10-12 20:05:00|34330.5|34325.7|34335.5|34330.7|34357|34352.2|34326|34321.2|920
1634069400000|2021-10-12 20:10:00|34336|34331.2|34334.5|34329.7|34341|34336.2|34321|34316.2|681
1634069700000|2021-10-12 20:15:00|34334|34329.2|34322|34317.2|34336|34331.2|34319|34314.2|187
1634070000000|2021-10-12 20:20:00|34323.5|34318.7|34319|34314.2|34326.5|34321.7|34314.5|34309.7|230
1634070300000|2021-10-12 20:25:00|34319.5|34314.7|34314|34309.2|34322.5|34317.7|34310|34305.2|249
1634070600000|2021-10-12 20:30:00|34313|34308.2|34314|34309.2|34326|34321.2|34305|34300.2|317
1634070900000|2021-10-12 20:35:00|34314.5|34309.7|34323|34318.2|34326|34321.2|34311|34306.2|184
1634071200000|2021-10-12 20:40:00|34322.5|34317.7|34327|34322.2|34334.5|34329.7|34316.5|34311.7|149
1634071500000|2021-10-12 20:45:00|34326.5|34321.7|34328|34323.2|34330.5|34325.7|34318|34313.2|98
1634071800000|2021-10-12 20:50:00|34328.5|34323.7|34320.5|34315.7|34329|34324.2|34319|34314.2|115
1634072100000|2021-10-12 20:55:00|34321|34316.2|34327.4|34317.6|34328.5|34323.7|34319.5|34314.7|112
1634072400000|2021-10-12 21:00:00|34328.6|34318.8|34331|34321.2|34331|34321.2|34325.3|34315.5|0
1634072700000|2021-10-12 21:05:00|34331.1|34321.3|34329.9|34320.1|34331.8|34322|34329|34319.2|0
1634073000000|2021-10-12 21:10:00|34330.3|34320.5|34330.4|34320.6|34330.4|34320.6|34323.8|34314|0
1634073300000|2021-10-12 21:15:00|34330.7|34320.9|34329.8|34320|34330.7|34320.9|34328.5|34318.7|0
1634073600000|2021-10-12 21:20:00|34330.3|34320.5|34332.8|34323|34333.1|34323.3|34330|34320.2|0
1634073900000|2021-10-12 21:25:00|34333.4|34323.6|34332.5|34322.7|34334.1|34324.3|34332.1|34322.3|0
1634074200000|2021-10-12 21:30:00|34333|34323.2|34329.9|34320.1|34334.2|34324.4|34329.8|34320|0
1634074500000|2021-10-12 21:35:00|34328.4|34318.6|34314.2|34304.4|34328.4|34318.6|34309.3|34299.5|0
1634074800000|2021-10-12 21:40:00|34314.5|34304.7|34317|34307.2|34317.2|34307.4|34313.6|34303.8|0
1634075100000|2021-10-12 21:45:00|34317.3|34307.5|34316|34306.2|34319.7|34309.9|34315.3|34305.5|0
1634075400000|2021-10-12 21:50:00|34316.3|34306.5|34317.9|34308.1|34318.4|34308.6|34316.3|34306.5|0
1634075700000|2021-10-12 21:55:00|34317.8|34308|34318|34308.2|34323.7|34313.9|34317.8|34308|0
1634076000000|2021-10-12 22:00:00|34319|34313.2|34339|34334.2|34343.5|34338.7|34319|34313.2|259
1634076300000|2021-10-12 22:05:00|34338.5|34333.7|34345|34340.2|34345.5|34340.7|34331.5|34326.7|89
1634076600000|2021-10-12 22:10:00|34342.5|34337.7|34336.5|34331.7|34342.5|34337.7|34328.5|34323.7|122
1634076900000|2021-10-12 22:15:00|34337|34332.2|34339.5|34334.7|34345.5|34340.7|34337|34332.2|119
1634077200000|2021-10-12 22:20:00|34340.5|34335.7|34343.5|34338.7|34348|34343.2|34336.5|34331.7|79
1634077500000|2021-10-12 22:25:00|34344|34339.2|34333.5|34328.7|34348|34343.2|34330.5|34325.7|113
1634077800000|2021-10-12 22:30:00|34333|34328.2|34334|34329.2|34339.5|34334.7|34332.5|34327.7|54
1634078100000|2021-10-12 22:35:00|34334.5|34329.7|34339|34334.2|34344|34339.2|34334.5|34329.7|34
1634078400000|2021-10-12 22:40:00|34339.5|34334.7|34338|34333.2|34344|34339.2|34337.5|34332.7|51
1634078700000|2021-10-12 22:45:00|34337|34332.2|34310|34305.2|34337|34332.2|34310|34305.2|139
1634079000000|2021-10-12 22:50:00|34310.5|34305.7|34326.5|34321.7|34328|34323.2|34310|34305.2|72
1634079300000|2021-10-12 22:55:00|34326|34321.2|34332|34327.2|34332|34327.2|34322|34317.2|59
1634079600000|2021-10-12 23:00:00|34331.5|34326.7|34344.5|34339.7|34346.5|34341.7|34329|34324.2|192
1634079900000|2021-10-12 23:05:00|34344|34339.2|34338|34333.2|34345|34340.2|34336.5|34331.7|70
1634080200000|2021-10-12 23:10:00|34337.5|34332.7|34331|34326.2|34339|34334.2|34327|34322.2|35
1634080500000|2021-10-12 23:15:00|34330.5|34325.7|34322.5|34317.7|34330.5|34325.7|34315.5|34310.7|88
1634080800000|2021-10-12 23:20:00|34322|34317.2|34325|34320.2|34327.5|34322.7|34315.5|34310.7|57
1634081100000|2021-10-12 23:25:00|34328.5|34323.7|34335.5|34330.7|34340.5|34335.7|34321|34316.2|106
1634081400000|2021-10-12 23:30:00|34335|34330.2|34337.5|34332.7|34338|34333.2|34328|34323.2|98
1634081700000|2021-10-12 23:35:00|34338|34333.2|34321|34316.2|34339.5|34334.7|34318|34313.2|77
1634082000000|2021-10-12 23:40:00|34321.5|34316.7|34325|34320.2|34331|34326.2|34319|34314.2|61
1634082300000|2021-10-12 23:45:00|34325.5|34320.7|34321.5|34316.7|34333.5|34328.7|34316|34311.2|131
1634082600000|2021-10-12 23:50:00|34321|34316.2|34315.5|34310.7|34329.5|34324.7|34311|34306.2|79
1634082900000|2021-10-12 23:55:00|34315|34310.2|34310|34305.2|34317.5|34312.7|34297.5|34292.7|213
1634083200000|2021-10-13 00:00:00|34308|34303.2|34329|34324.2|34333|34328.2|34303.5|34298.7|219
1634083500000|2021-10-13 00:05:00|34329.5|34324.7|34342|34337.2|34342|34337.2|34317|34312.2|271
1634083800000|2021-10-13 00:10:00|34341.5|34336.7|34356|34351.2|34361|34356.2|34339|34334.2|161
1634084100000|2021-10-13 00:15:00|34356.5|34351.7|34360|34355.2|34368.5|34363.7|34352|34347.2|257
1634084400000|2021-10-13 00:20:00|34359.5|34354.7|34362|34357.2|34367|34362.2|34354|34349.2|138
1634084700000|2021-10-13 00:25:00|34361.5|34356.7|34356|34351.2|34367|34362.2|34356|34351.2|105
1634085000000|2021-10-13 00:30:00|34356.5|34351.7|34357.5|34352.7|34361.5|34356.7|34337|34332.2|173
1634085300000|2021-10-13 00:35:00|34358|34353.2|34358|34353.2|34364.5|34359.7|34350|34345.2|81
1634085600000|2021-10-13 00:40:00|34358.5|34353.7|34382|34377.2|34386|34381.2|34356.5|34351.7|226
1634085900000|2021-10-13 00:45:00|34382.5|34377.7|34377|34372.2|34391.5|34386.7|34371.5|34366.7|199
1634086200000|2021-10-13 00:50:00|34376.5|34371.7|34389|34384.2|34394.5|34389.7|34373|34368.2|222
1634086500000|2021-10-13 00:55:00|34387|34382.2|34380.5|34375.7|34391|34386.2|34380.5|34375.7|171
1634086800000|2021-10-13 01:00:00|34382|34377.2|34376|34371.2|34388.5|34383.7|34371.5|34366.7|124
1634087100000|2021-10-13 01:05:00|34376.5|34371.7|34360|34355.2|34379|34374.2|34359.5|34354.7|157
1634087400000|2021-10-13 01:10:00|34360.5|34355.7|34360|34355.2|34367.5|34362.7|34359|34354.2|115
1634087700000|2021-10-13 01:15:00|34359|34354.2|34346|34341.2|34363.5|34358.7|34341.5|34336.7|188
1634088000000|2021-10-13 01:20:00|34345.5|34340.7|34342.5|34337.7|34345.5|34340.7|34324|34319.2|210
1634088300000|2021-10-13 01:25:00|34343|34338.2|34342.5|34337.7|34344.5|34339.7|34324.5|34319.7|173
1634088600000|2021-10-13 01:30:00|34343|34338.2|34343|34338.2|34361|34356.2|34342|34337.2|235
1634088900000|2021-10-13 01:35:00|34342.5|34337.7|34360|34355.2|34361.5|34356.7|34336.5|34331.7|145
1634089200000|2021-10-13 01:40:00|34361|34356.2|34358|34353.2|34363.5|34358.7|34354|34349.2|262
1634089500000|2021-10-13 01:45:00|34357.5|34352.7|34369|34364.2|34371|34366.2|34355|34350.2|132
1634089800000|2021-10-13 01:50:00|34368.5|34363.7|34364.5|34359.7|34368.5|34363.7|34358|34353.2|91
1634090100000|2021-10-13 01:55:00|34365|34360.2|34350.5|34345.7|34373.5|34368.7|34348.5|34343.7|118
1634090400000|2021-10-13 02:00:00|34351|34346.2|34356.5|34351.7|34360.5|34355.7|34346|34341.2|54
1634090700000|2021-10-13 02:05:00|34356|34351.2|34353|34348.2|34359.5|34354.7|34350|34345.2|58
1634091000000|2021-10-13 02:10:00|34353.5|34348.7|34337.5|34332.7|34359.5|34354.7|34337|34332.2|77
1634091300000|2021-10-13 02:15:00|34338|34333.2|34349.5|34344.7|34352.5|34347.7|34331|34326.2|87
1634091600000|2021-10-13 02:20:00|34349|34344.2|34350|34345.2|34353|34348.2|34345|34340.2|79
1634091900000|2021-10-13 02:25:00|34350.5|34345.7|34340|34335.2|34354|34349.2|34333.5|34328.7|76
1634092200000|2021-10-13 02:30:00|34340.5|34335.7|34352|34347.2|34352.5|34347.7|34338.5|34333.7|98
1634092500000|2021-10-13 02:35:00|34352.5|34347.7|34341|34336.2|34354|34349.2|34337|34332.2|95
1634092800000|2021-10-13 02:40:00|34340.5|34335.7|34343.5|34338.7|34345.5|34340.7|34335|34330.2|157
1634093100000|2021-10-13 02:45:00|34343|34338.2|34344|34339.2|34349|34344.2|34336.5|34331.7|86
1634093400000|2021-10-13 02:50:00|34343.5|34338.7|34351.5|34346.7|34352.5|34347.7|34341|34336.2|96
1634093700000|2021-10-13 02:55:00|34351|34346.2|34355|34350.2|34360.5|34355.7|34346|34341.2|117
1634094000000|2021-10-13 03:00:00|34355.5|34350.7|34366|34361.2|34378|34373.2|34355.5|34350.7|131
1634094300000|2021-10-13 03:05:00|34365.5|34360.7|34361|34356.2|34369.5|34364.7|34360|34355.2|138
1634094600000|2021-10-13 03:10:00|34361.5|34356.7|34359|34354.2|34366|34361.2|34358|34353.2|47
1634094900000|2021-10-13 03:15:00|34358.5|34353.7|34376|34371.2|34386.5|34381.7|34358|34353.2|136
1634095200000|2021-10-13 03:20:00|34376.5|34371.7|34380|34375.2|34387.5|34382.7|34376.5|34371.7|84
1634095500000|2021-10-13 03:25:00|34380.5|34375.7|34380|34375.2|34382|34377.2|34373.5|34368.7|56
1634095800000|2021-10-13 03:30:00|34379|34374.2|34373.5|34368.7|34381|34376.2|34373|34368.2|127
1634096100000|2021-10-13 03:35:00|34373|34368.2|34373|34368.2|34379|34374.2|34369.5|34364.7|141
1634096400000|2021-10-13 03:40:00|34373.5|34368.7|34375|34370.2|34379.5|34374.7|34371.5|34366.7|43
1634096700000|2021-10-13 03:45:00|34375.5|34370.7|34373|34368.2|34379.5|34374.7|34368.5|34363.7|85
1634097000000|2021-10-13 03:50:00|34373.5|34368.7|34372|34367.2|34376|34371.2|34370.5|34365.7|104
1634097300000|2021-10-13 03:55:00|34371.5|34366.7|34375|34370.2|34379.5|34374.7|34370|34365.2|75
1634097600000|2021-10-13 04:00:00|34375.5|34370.7|34384|34379.2|34387.5|34382.7|34375.5|34370.7|102
1634097900000|2021-10-13 04:05:00|34383.5|34378.7|34397.5|34392.7|34400.5|34395.7|34381.5|34376.7|168
1634098200000|2021-10-13 04:10:00|34397|34392.2|34392|34387.2|34400.5|34395.7|34391|34386.2|121
1634098500000|2021-10-13 04:15:00|34391.5|34386.7|34385|34380.2|34392|34387.2|34380.5|34375.7|94
1634098800000|2021-10-13 04:20:00|34384.5|34379.7|34392|34387.2|34392|34387.2|34384|34379.2|83
1634099100000|2021-10-13 04:25:00|34392.5|34387.7|34391.5|34386.7|34394|34389.2|34388.5|34383.7|71
1634099400000|2021-10-13 04:30:00|34391|34386.2|34393|34388.2|34395|34390.2|34383|34378.2|125
1634099700000|2021-10-13 04:35:00|34392.5|34387.7|34389.5|34384.7|34400|34395.2|34389.5|34384.7|61
1634100000000|2021-10-13 04:40:00|34389|34384.2|34392|34387.2|34393|34388.2|34387|34382.2|53
1634100300000|2021-10-13 04:45:00|34391.5|34386.7|34389|34384.2|34397|34392.2|34389|34384.2|77
1634100600000|2021-10-13 04:50:00|34388.5|34383.7|34387|34382.2|34390|34385.2|34383.5|34378.7|58
1634100900000|2021-10-13 04:55:00|34387.5|34382.7|34402|34397.2|34404|34399.2|34385|34380.2|89
1634101200000|2021-10-13 05:00:00|34402.5|34397.7|34400|34395.2|34409|34404.2|34394|34389.2|166
1634101500000|2021-10-13 05:05:00|34400.5|34395.7|34399|34394.2|34407|34402.2|34397|34392.2|67
1634101800000|2021-10-13 05:10:00|34398.5|34393.7|34403|34398.2|34403|34398.2|34388|34383.2|83
1634102100000|2021-10-13 05:15:00|34403.5|34398.7|34395|34390.2|34406.5|34401.7|34394|34389.2|163
1634102400000|2021-10-13 05:20:00|34396|34391.2|34384|34379.2|34396|34391.2|34382.5|34377.7|84
1634102700000|2021-10-13 05:25:00|34385|34380.2|34380|34375.2|34386|34381.2|34371|34366.2|199
1634103000000|2021-10-13 05:30:00|34381|34376.2|34383|34378.2|34383|34378.2|34373|34368.2|154
1634103300000|2021-10-13 05:35:00|34383.5|34378.7|34375|34370.2|34387|34382.2|34374|34369.2|98
1634103600000|2021-10-13 05:40:00|34375.5|34370.7|34366|34361.2|34376|34371.2|34361.5|34356.7|150
1634103900000|2021-10-13 05:45:00|34366.5|34361.7|34361|34356.2|34370|34365.2|34361|34356.2|95
1634104200000|2021-10-13 05:50:00|34360.5|34355.7|34371|34366.2|34371|34366.2|34355|34350.2|122
1634104500000|2021-10-13 05:55:00|34370.5|34365.7|34366.5|34361.7|34371|34366.2|34364|34359.2|85
1634104800000|2021-10-13 06:00:00|34365.9|34362.3|34382.4|34378.8|34390.4|34386.8|34346.4|34342.8|377
1634105100000|2021-10-13 06:05:00|34380.4|34376.8|34360.4|34356.8|34385.4|34381.8|34349.4|34345.8|264
1634105400000|2021-10-13 06:10:00|34360.9|34357.3|34344.9|34341.3|34367.4|34363.8|34342.4|34338.8|188
1634105700000|2021-10-13 06:15:00|34345.4|34341.8|34343.9|34340.3|34346.4|34342.8|34325.9|34322.3|385
1634106000000|2021-10-13 06:20:00|34343.4|34339.8|34341.9|34338.3|34350.4|34346.8|34338.4|34334.8|137
1634106300000|2021-10-13 06:25:00|34341.4|34337.8|34368.4|34364.8|34369.4|34365.8|34337.9|34334.3|248
1634106600000|2021-10-13 06:30:00|34367.9|34364.3|34362.9|34359.3|34368.9|34365.3|34358.9|34355.3|150
1634106900000|2021-10-13 06:35:00|34363.4|34359.8|34353.4|34349.8|34366.4|34362.8|34351.4|34347.8|143
1634107200000|2021-10-13 06:40:00|34352.9|34349.3|34349.4|34345.8|34360.4|34356.8|34348.4|34344.8|123
1634107500000|2021-10-13 06:45:00|34348.9|34345.3|34362.4|34358.8|34365.4|34361.8|34345.4|34341.8|116
1634107800000|2021-10-13 06:50:00|34362.9|34359.3|34367.9|34364.3|34369.9|34366.3|34357.9|34354.3|119
1634108100000|2021-10-13 06:55:00|34368.4|34364.8|34362.9|34359.3|34368.4|34364.8|34359.4|34355.8|153
1634108400000|2021-10-13 07:00:00|34362.4|34358.8|34322.4|34318.8|34366.9|34363.3|34313.9|34310.3|1120
1634108700000|2021-10-13 07:05:00|34321.9|34318.3|34280.9|34277.3|34322.4|34318.8|34272.9|34269.3|1546
1634109000000|2021-10-13 07:10:00|34281.4|34277.8|34308.9|34305.3|34310.9|34307.3|34274.4|34270.8|823
1634109300000|2021-10-13 07:15:00|34309.4|34305.8|34314.4|34310.8|34319.9|34316.3|34287.9|34284.3|727
1634109600000|2021-10-13 07:20:00|34314.9|34311.3|34303.4|34299.8|34314.9|34311.3|34291.9|34288.3|506
1634109900000|2021-10-13 07:25:00|34303.9|34300.3|34325.9|34322.3|34339.4|34335.8|34302.4|34298.8|541
1634110200000|2021-10-13 07:30:00|34326.4|34322.8|34359.4|34355.8|34363.4|34359.8|34325.4|34321.8|740
1634110500000|2021-10-13 07:35:00|34360.4|34356.8|34370.4|34366.8|34378.9|34375.3|34357.9|34354.3|687
1634110800000|2021-10-13 07:40:00|34371.4|34367.8|34363.9|34360.3|34377.9|34374.3|34356.9|34353.3|359
1634111100000|2021-10-13 07:45:00|34363.4|34359.8|34369.4|34365.8|34373.9|34370.3|34360.4|34356.8|291
1634111400000|2021-10-13 07:50:00|34369.9|34366.3|34387.4|34383.8|34394.4|34390.8|34366.9|34363.3|564
1634111700000|2021-10-13 07:55:00|34387.9|34384.3|34386.4|34382.8|34395.9|34392.3|34373.9|34370.3|339
1634112000000|2021-10-13 08:00:00|34387.4|34383.8|34379.9|34376.3|34389.9|34386.3|34377.9|34374.3|421
1634112300000|2021-10-13 08:05:00|34380.4|34376.8|34370.9|34367.3|34380.4|34376.8|34361.9|34358.3|457
1634112600000|2021-10-13 08:10:00|34371.4|34367.8|34379.9|34376.3|34386.9|34383.3|34370.9|34367.3|283
1634112900000|2021-10-13 08:15:00|34380.4|34376.8|34415.9|34412.3|34418.9|34415.3|34367.4|34363.8|677
1634113200000|2021-10-13 08:20:00|34416.4|34412.8|34426.4|34422.8|34427.9|34424.3|34401.9|34398.3|534
1634113500000|2021-10-13 08:25:00|34426.9|34423.3|34424.4|34420.8|34434.9|34431.3|34419.4|34415.8|862
1634113800000|2021-10-13 08:30:00|34424.9|34421.3|34424.4|34420.8|34426.9|34423.3|34414.4|34410.8|392
1634114100000|2021-10-13 08:35:00|34423.9|34420.3|34411.4|34407.8|34426.9|34423.3|34410.9|34407.3|690
1634114400000|2021-10-13 08:40:00|34413.4|34409.8|34436.4|34432.8|34440.4|34436.8|34406.4|34402.8|902
1634114700000|2021-10-13 08:45:00|34435.9|34432.3|34452.9|34449.3|34455.4|34451.8|34430.4|34426.8|642
1634115000000|2021-10-13 08:50:00|34453.4|34449.8|34452.4|34448.8|34467.9|34464.3|34450.9|34447.3|582
1634115300000|2021-10-13 08:55:00|34452.9|34449.3|34445.9|34442.3|34457.4|34453.8|34439.4|34435.8|474
1634115600000|2021-10-13 09:00:00|34443.9|34440.3|34429.9|34426.3|34449.9|34446.3|34429.9|34426.3|524
1634115900000|2021-10-13 09:05:00|34430.4|34426.8|34424.4|34420.8|34435.4|34431.8|34419.9|34416.3|449
1634116200000|2021-10-13 09:10:00|34424.9|34421.3|34434.9|34431.3|34440.4|34436.8|34421.9|34418.3|336
1634116500000|2021-10-13 09:15:00|34435.4|34431.8|34436.9|34433.3|34445.9|34442.3|34433.4|34429.8|227
1634116800000|2021-10-13 09:20:00|34437.9|34434.3|34449.4|34445.8|34451.4|34447.8|34434.9|34431.3|400
1634117100000|2021-10-13 09:25:00|34448.9|34445.3|34433.9|34430.3|34450.4|34446.8|34423.9|34420.3|281
1634117400000|2021-10-13 09:30:00|34434.4|34430.8|34427.4|34423.8|34440.4|34436.8|34426.9|34423.3|260
1634117700000|2021-10-13 09:35:00|34427.9|34424.3|34443.4|34439.8|34445.9|34442.3|34425.9|34422.3|211
1634118000000|2021-10-13 09:40:00|34443.9|34440.3|34432.4|34428.8|34445.4|34441.8|34428.4|34424.8|159
1634118300000|2021-10-13 09:45:00|34432.9|34429.3|34433.4|34429.8|34440.9|34437.3|34430.4|34426.8|173
1634118600000|2021-10-13 09:50:00|34433.9|34430.3|34437.4|34433.8|34444.4|34440.8|34430.4|34426.8|224
1634118900000|2021-10-13 09:55:00|34437.9|34434.3|34430.4|34426.8|34442.9|34439.3|34426.9|34423.3|188
1634119200000|2021-10-13 10:00:00|34430.9|34427.3|34425.9|34422.3|34444.4|34440.8|34425.4|34421.8|295
1634119500000|2021-10-13 10:05:00|34425.4|34421.8|34428.4|34424.8|34433.9|34430.3|34423.4|34419.8|259
1634119800000|2021-10-13 10:10:00|34428.9|34425.3|34434.9|34431.3|34435.9|34432.3|34427.4|34423.8|187
1634120100000|2021-10-13 10:15:00|34435.4|34431.8|34445.4|34441.8|34453.4|34449.8|34433.9|34430.3|476
1634120400000|2021-10-13 10:20:00|34445.9|34442.3|34431.4|34427.8|34445.9|34442.3|34418.9|34415.3|311
1634120700000|2021-10-13 10:25:00|34431.9|34428.3|34422.4|34418.8|34432.4|34428.8|34420.9|34417.3|128
1634121000000|2021-10-13 10:30:00|34421.9|34418.3|34423.4|34419.8|34433.9|34430.3|34419.4|34415.8|163
1634121300000|2021-10-13 10:35:00|34423.9|34420.3|34410.4|34406.8|34425.4|34421.8|34405.4|34401.8|423
1634121600000|2021-10-13 10:40:00|34410.9|34407.3|34404.4|34400.8|34411.4|34407.8|34397.4|34393.8|291
1634121900000|2021-10-13 10:45:00|34403.9|34400.3|34409.9|34406.3|34414.9|34411.3|34401.9|34398.3|329
1634122200000|2021-10-13 10:50:00|34410.4|34406.8|34417.4|34413.8|34424.9|34421.3|34409.9|34406.3|278
1634122500000|2021-10-13 10:55:00|34416.9|34413.3|34406.9|34403.3|34420.4|34416.8|34395.9|34392.3|331
1634122800000|2021-10-13 11:00:00|34407.9|34404.3|34416.4|34412.8|34418.9|34415.3|34400.9|34397.3|468
1634123100000|2021-10-13 11:05:00|34416.9|34413.3|34401.4|34397.8|34417.4|34413.8|34399.4|34395.8|232
1634123400000|2021-10-13 11:10:00|34400.9|34397.3|34408.4|34404.8|34410.4|34406.8|34391.4|34387.8|309
1634123700000|2021-10-13 11:15:00|34408.9|34405.3|34427.9|34424.3|34435.4|34431.8|34407.9|34404.3|330
1634124000000|2021-10-13 11:20:00|34428.4|34424.8|34423.9|34420.3|34434.4|34430.8|34422.9|34419.3|141
1634124300000|2021-10-13 11:25:00|34424.4|34420.8|34440.4|34436.8|34440.4|34436.8|34420.4|34416.8|217
1634124600000|2021-10-13 11:30:00|34440.9|34437.3|34432.9|34429.3|34444.4|34440.8|34426.9|34423.3|283
1634124900000|2021-10-13 11:35:00|34433.4|34429.8|34422.4|34418.8|34435.9|34432.3|34416.4|34412.8|330
1634125200000|2021-10-13 11:40:00|34422.9|34419.3|34420.9|34417.3|34424.9|34421.3|34415.4|34411.8|220
1634125500000|2021-10-13 11:45:00|34421.9|34418.3|34424.9|34421.3|34425.9|34422.3|34418.4|34414.8|106
1634125800000|2021-10-13 11:50:00|34424.4|34420.8|34438.9|34435.3|34440.4|34436.8|34420.9|34417.3|175
1634126100000|2021-10-13 11:55:00|34439.4|34435.8|34429.4|34425.8|34445.4|34441.8|34427.9|34424.3|322
1634126400000|2021-10-13 12:00:00|34431.4|34427.8|34449.9|34446.3|34454.9|34451.3|34430.9|34427.3|586
1634126700000|2021-10-13 12:05:00|34448.9|34445.3|34428.4|34424.8|34449.4|34445.8|34424.9|34421.3|696
1634127000000|2021-10-13 12:10:00|34428.9|34425.3|34436.9|34433.3|34439.9|34436.3|34424.9|34421.3|476
1634127300000|2021-10-13 12:15:00|34436.4|34432.8|34419.9|34416.3|34439.4|34435.8|34418.4|34414.8|229
1634127600000|2021-10-13 12:20:00|34419.4|34415.8|34416.4|34412.8|34422.9|34419.3|34405.4|34401.8|773
1634127900000|2021-10-13 12:25:00|34416.9|34413.3|34423.4|34419.8|34429.4|34425.8|34414.9|34411.3|243
1634128200000|2021-10-13 12:30:00|34398.9|34395.3|34386.4|34382.8|34467.4|34463.8|34386.4|34382.8|2348
1634128500000|2021-10-13 12:35:00|34385.9|34382.3|34386.9|34383.3|34408.4|34404.8|34383.4|34379.8|809
1634128800000|2021-10-13 12:40:00|34387.4|34383.8|34337.4|34333.8|34390.4|34386.8|34324.9|34321.3|2386
1634129100000|2021-10-13 12:45:00|34337.9|34334.3|34326.4|34322.8|34348.9|34345.3|34320.9|34317.3|1510
1634129400000|2021-10-13 12:50:00|34325.9|34322.3|34360.4|34356.8|34361.9|34358.3|34318.4|34314.8|1150
1634129700000|2021-10-13 12:55:00|34359.4|34355.8|34344.4|34340.8|34359.9|34356.3|34328.4|34324.8|585
1634130000000|2021-10-13 13:00:00|34345.9|34342.3|34356.9|34353.3|34360.9|34357.3|34340.4|34336.8|447
1634130300000|2021-10-13 13:05:00|34356.4|34352.8|34367.4|34363.8|34369.4|34365.8|34336.4|34332.8|390
1634130600000|2021-10-13 13:10:00|34367.9|34364.3|34384.4|34380.8|34385.9|34382.3|34361.4|34357.8|582
1634130900000|2021-10-13 13:15:00|34382.9|34379.3|34408.9|34405.3|34422.4|34418.8|34382.4|34378.8|970
1634131200000|2021-10-13 13:20:00|34408.4|34404.8|34418.9|34415.3|34426.9|34423.3|34404.9|34401.3|616
1634131500000|2021-10-13 13:25:00|34418.4|34414.8|34395.4|34391.8|34419.4|34415.8|34393.4|34389.8|1496
1634131800000|2021-10-13 13:30:00|34394.8|34392.4|34403.3|34400.9|34445.8|34443.4|34384.8|34382.4|6371
1634132100000|2021-10-13 13:35:00|34403.8|34401.4|34443.3|34440.9|34449.3|34446.9|34386.3|34383.9|4385
1634132400000|2021-10-13 13:40:00|34444.3|34441.9|34369.8|34367.4|34444.3|34441.9|34351.8|34349.4|4321
1634132700000|2021-10-13 13:45:00|34367.8|34365.4|34285.3|34282.9|34372.3|34369.9|34284.3|34281.9|4511
1634133000000|2021-10-13 13:50:00|34284.8|34282.4|34228.3|34225.9|34303.3|34300.9|34225.3|34222.9|5742
1634133300000|2021-10-13 13:55:00|34228.8|34226.4|34244.3|34241.9|34272.8|34270.4|34203.8|34201.4|5450
1634133600000|2021-10-13 14:00:00|34244.8|34242.4|34203.3|34200.9|34248.3|34245.9|34180.8|34178.4|4796
1634133900000|2021-10-13 14:05:00|34203.8|34201.4|34207.8|34205.4|34218.3|34215.9|34185.8|34183.4|2855
1634134200000|2021-10-13 14:10:00|34208.8|34206.4|34143.8|34141.4|34216.3|34213.9|34110.3|34107.9|6571
1634134500000|2021-10-13 14:15:00|34143.3|34140.9|34194.3|34191.9|34196.3|34193.9|34118.3|34115.9|3432
1634134800000|2021-10-13 14:20:00|34193.8|34191.4|34178.8|34176.4|34197.3|34194.9|34152.3|34149.9|3230
1634135100000|2021-10-13 14:25:00|34179.3|34176.9|34166.8|34164.4|34202.3|34199.9|34154.8|34152.4|2901
1634135400000|2021-10-13 14:30:00|34167.3|34164.9|34224.3|34221.9|34226.3|34223.9|34149.3|34146.9|2886
1634135700000|2021-10-13 14:35:00|34223.3|34220.9|34192.3|34189.9|34239.3|34236.9|34187.3|34184.9|2566
1634136000000|2021-10-13 14:40:00|34190.8|34188.4|34237.8|34235.4|34246.3|34243.9|34182.3|34179.9|2264
1634136300000|2021-10-13 14:45:00|34238.3|34235.9|34224.4|34222|34251.2|34248.8|34216.7|34214.3|2184
1634136600000|2021-10-13 14:50:00|34224.9|34222.5|34213.4|34211|34237.4|34235|34203.4|34201|1690
1634136900000|2021-10-13 14:55:00|34213.9|34211.5|34211.9|34209.5|34233.9|34231.5|34201.9|34199.5|1762
1634137200000|2021-10-13 15:00:00|34210.9|34208.5|34247.9|34245.5|34250.9|34248.5|34204.4|34202|1596
1634137500000|2021-10-13 15:05:00|34247.4|34245|34242.9|34240.5|34267.4|34265|34236.9|34234.5|2010
1634137800000|2021-10-13 15:10:00|34242.4|34240|34238.4|34236|34251.9|34249.5|34222.9|34220.5|1112
1634138100000|2021-10-13 15:15:00|34238.9|34236.5|34229.9|34227.5|34252.9|34250.5|34223.9|34221.5|919
1634138400000|2021-10-13 15:20:00|34228.9|34226.5|34196.9|34194.5|34238.9|34236.5|34196.4|34194|1739
1634138700000|2021-10-13 15:25:00|34197.9|34195.5|34204.9|34202.5|34205.9|34203.5|34172.4|34170|2163
1634139000000|2021-10-13 15:30:00|34204.4|34202|34200.4|34198|34205.9|34203.5|34178.9|34176.5|1425
1634139300000|2021-10-13 15:35:00|34200.9|34198.5|34216.9|34214.5|34218.9|34216.5|34184.9|34182.5|1598
1634139600000|2021-10-13 15:40:00|34217.4|34215|34245.4|34243|34249.9|34247.5|34215.9|34213.5|1411
1634139900000|2021-10-13 15:45:00|34245.9|34243.5|34297.4|34295|34317.4|34315|34239.4|34237|3954
1634140200000|2021-10-13 15:50:00|34296.9|34294.5|34263.4|34261|34309.9|34307.5|34259.9|34257.5|1498
1634140500000|2021-10-13 15:55:00|34263.9|34261.5|34261.4|34259|34276.4|34274|34255.4|34253|656
1634140800000|2021-10-13 16:00:00|34261.9|34259.5|34251.9|34249.5|34266.4|34264|34248.4|34246|655
1634141100000|2021-10-13 16:05:00|34252.4|34250|34273.4|34271|34276.9|34274.5|34247.9|34245.5|664
1634141400000|2021-10-13 16:10:00|34272.9|34270.5|34277.9|34275.5|34279.9|34277.5|34264.4|34262|542
1634141700000|2021-10-13 16:15:00|34278.4|34276|34262.4|34260|34281.9|34279.5|34254.9|34252.5|832
1634142000000|2021-10-13 16:20:00|34261.9|34259.5|34263.9|34261.5|34263.9|34261.5|34243.9|34241.5|791
1634142300000|2021-10-13 16:25:00|34264.4|34262|34292.9|34290.5|34296.9|34294.5|34261.9|34259.5|836
1634142600000|2021-10-13 16:30:00|34293.9|34291.5|34281.4|34279|34293.9|34291.5|34275.9|34273.5|834
1634142900000|2021-10-13 16:35:00|34281.9|34279.5|34302.4|34300|34305.9|34303.5|34278.9|34276.5|862
1634143200000|2021-10-13 16:40:00|34302.1|34299.7|34316.6|34314.2|34331.6|34329.2|34299.1|34296.7|1163
1634143500000|2021-10-13 16:45:00|34317.1|34314.7|34283.1|34280.7|34317.1|34314.7|34277.6|34275.2|880
1634143800000|2021-10-13 16:50:00|34283.6|34281.2|34278.1|34275.7|34287.1|34284.7|34264.6|34262.2|681
1634144100000|2021-10-13 16:55:00|34278.6|34276.2|34299.6|34297.2|34303.1|34300.7|34275.6|34273.2|625
1634144400000|2021-10-13 17:00:00|34300.1|34297.7|34317.6|34315.2|34322.1|34319.7|34288.1|34285.7|1150
1634144700000|2021-10-13 17:05:00|34317.1|34314.7|34324.1|34321.7|34335.6|34333.2|34310.6|34308.2|962
1634145000000|2021-10-13 17:10:00|34324.6|34322.2|34332.6|34330.2|34343.6|34341.2|34320.6|34318.2|840
1634145300000|2021-10-13 17:15:00|34331.6|34329.2|34334.6|34332.2|34335.6|34333.2|34318.1|34315.7|846
1634145600000|2021-10-13 17:20:00|34334.1|34331.7|34339.6|34337.2|34341.1|34338.7|34322.1|34319.7|994
1634145900000|2021-10-13 17:25:00|34338.6|34336.2|34370.6|34368.2|34372.1|34369.7|34334.6|34332.2|1538
1634146200000|2021-10-13 17:30:00|34371.1|34368.7|34372.1|34369.7|34393.6|34391.2|34363.6|34361.2|2379
1634146500000|2021-10-13 17:35:00|34371.6|34369.2|34393.6|34391.2|34395.6|34393.2|34364.6|34362.2|1288
1634146800000|2021-10-13 17:40:00|34394.6|34392.2|34382.1|34379.7|34398.6|34396.2|34372.6|34370.2|880
1634147100000|2021-10-13 17:45:00|34382.6|34380.2|34368.1|34365.7|34389.6|34387.2|34366.1|34363.7|620
1634147400000|2021-10-13 17:50:00|34368.6|34366.2|34387.6|34385.2|34389.6|34387.2|34367.6|34365.2|488
1634147700000|2021-10-13 17:55:00|34387.1|34384.7|34355.1|34352.7|34389.1|34386.7|34353.6|34351.2|586
1634148000000|2021-10-13 18:00:00|34356.6|34354.2|34372.1|34369.7|34455.1|34452.7|34348.6|34346.2|4545
1634148300000|2021-10-13 18:05:00|34372.6|34370.2|34374.6|34372.2|34395.1|34392.7|34323.1|34320.7|2551
1634148600000|2021-10-13 18:10:00|34375.1|34372.7|34409.1|34406.7|34414.1|34411.7|34343.6|34341.2|1223
1634148900000|2021-10-13 18:15:00|34408.1|34405.7|34381.6|34379.2|34413.1|34410.7|34364.1|34361.7|1314
1634149200000|2021-10-13 18:20:00|34382.1|34379.7|34390.6|34388.2|34412.1|34409.7|34379.1|34376.7|934
1634149500000|2021-10-13 18:25:00|34390.1|34387.7|34368.6|34366.2|34397.1|34394.7|34363.6|34361.2|915
1634149800000|2021-10-13 18:30:00|34365.1|34362.7|34354.6|34352.2|34383.1|34380.7|34343.1|34340.7|1348
1634150100000|2021-10-13 18:35:00|34354.1|34351.7|34348.6|34346.2|34368.1|34365.7|34345.1|34342.7|789
1634150400000|2021-10-13 18:40:00|34349.1|34346.7|34322.1|34319.7|34353.1|34350.7|34306.6|34304.2|1230
1634150700000|2021-10-13 18:45:00|34322.6|34320.2|34331.1|34328.7|34336.6|34334.2|34316.6|34314.2|615
1634151000000|2021-10-13 18:50:00|34331.6|34329.2|34347.1|34344.7|34355.1|34352.7|34328.1|34325.7|715
1634151300000|2021-10-13 18:55:00|34347.6|34345.2|34352.6|34350.2|34367.6|34365.2|34345.1|34342.7|569
1634151600000|2021-10-13 19:00:00|34352.1|34349.7|34334.1|34331.7|34365.1|34362.7|34330.1|34327.7|1028
1634151900000|2021-10-13 19:05:00|34333.6|34331.2|34399.6|34397.2|34402.6|34400.2|34322.6|34320.2|1528
1634152200000|2021-10-13 19:10:00|34399.1|34396.7|34369.1|34366.7|34403.6|34401.2|34364.6|34362.2|1707
1634152500000|2021-10-13 19:15:00|34368.1|34365.7|34369.6|34367.2|34395.1|34392.7|34363.6|34361.2|717
1634152800000|2021-10-13 19:20:00|34370.9|34368.5|34358.4|34356|34380.4|34378|34358.4|34356|639
1634153100000|2021-10-13 19:25:00|34357.9|34355.5|34359.9|34357.5|34365.9|34363.5|34352.4|34350|597
1634153400000|2021-10-13 19:30:00|34359.4|34357|34373.9|34371.5|34386.4|34384|34353.9|34351.5|1051
1634153700000|2021-10-13 19:35:00|34373.4|34371|34380.9|34378.5|34396.9|34394.5|34371.9|34369.5|868
1634154000000|2021-10-13 19:40:00|34380.4|34378|34352.4|34350|34390.9|34388.5|34349.4|34347|1024
1634154300000|2021-10-13 19:45:00|34352.9|34350.5|34391.9|34389.5|34398.9|34396.5|34345.4|34343|1207
1634154600000|2021-10-13 19:50:00|34392.4|34390|34407.4|34405|34417.9|34415.5|34385.9|34383.5|1721
1634154900000|2021-10-13 19:55:00|34407.9|34405.5|34394.4|34392|34409.4|34407|34373.9|34371.5|3545
1634155200000|2021-10-13 20:00:00|34393.9|34391.5|34406.1|34401.3|34406.6|34401.8|34388.6|34383.8|1186
1634155500000|2021-10-13 20:05:00|34407.6|34402.8|34397.1|34392.3|34407.6|34402.8|34391.6|34386.8|363
1634155800000|2021-10-13 20:10:00|34397.6|34392.8|34382.1|34377.3|34397.6|34392.8|34378.6|34373.8|465
1634156100000|2021-10-13 20:15:00|34382.6|34377.8|34386.1|34381.3|34387.6|34382.8|34378.6|34373.8|119
1634156400000|2021-10-13 20:20:00|34385.6|34380.8|34384.1|34379.3|34385.6|34380.8|34379.6|34374.8|54
1634156700000|2021-10-13 20:25:00|34384.6|34379.8|34394.6|34389.8|34396.6|34391.8|34384.6|34379.8|152
1634157000000|2021-10-13 20:30:00|34393.6|34388.8|34384.6|34379.8|34395.6|34390.8|34380.6|34375.8|220
1634157300000|2021-10-13 20:35:00|34382.6|34377.8|34382.1|34377.3|34384.6|34379.8|34378.1|34373.3|151
1634157600000|2021-10-13 20:40:00|34381.6|34376.8|34384.1|34379.3|34384.6|34379.8|34381.1|34376.3|54
1634157900000|2021-10-13 20:45:00|34383.6|34378.8|34378.1|34373.3|34384.6|34379.8|34378.1|34373.3|55
1634158200000|2021-10-13 20:50:00|34378.6|34373.8|34384.1|34379.3|34384.1|34379.3|34375.1|34370.3|52
1634158500000|2021-10-13 20:55:00|34384.6|34379.8|34389.5|34379.7|34389.5|34384.3|34384.6|34379.3|21
1634158800000|2021-10-13 21:00:00|34387.6|34377.8|34384.3|34374.5|34388.4|34378.6|34384.2|34374.4|0
1634159100000|2021-10-13 21:05:00|34384.6|34374.8|34385.1|34375.3|34385.4|34375.6|34384.2|34374.4|0
1634159400000|2021-10-13 21:10:00|34385.4|34375.6|34382.6|34372.8|34385.4|34375.6|34382.6|34372.8|0
1634159700000|2021-10-13 21:15:00|34382.9|34373.1|34386.2|34376.4|34388.7|34378.9|34382.9|34373.1|0
1634160000000|2021-10-13 21:20:00|34386.4|34376.6|34387.5|34377.7|34387.5|34377.7|34386.3|34376.5|0
1634160300000|2021-10-13 21:25:00|34387.7|34377.9|34387.9|34378.1|34388.4|34378.6|34386.6|34376.8|0
1634160600000|2021-10-13 21:30:00|34388.2|34378.4|34388.3|34378.5|34389|34379.2|34388.2|34378.4|0
1634160900000|2021-10-13 21:35:00|34388.4|34378.6|34387.2|34377.4|34389.8|34380|34387.2|34377.4|0
1634161200000|2021-10-13 21:40:00|34387.1|34377.3|34387.4|34377.6|34387.7|34377.9|34387.1|34377.3|0
1634161500000|2021-10-13 21:45:00|34387.7|34377.9|34387.5|34377.7|34387.7|34377.9|34386.7|34376.9|0
1634161800000|2021-10-13 21:50:00|34389.2|34379.4|34395.6|34385.8|34395.7|34385.9|34388.4|34378.6|0
1634162100000|2021-10-13 21:55:00|34395.9|34386.1|34397.7|34387.9|34399.2|34389.4|34395.3|34385.5|0
1634162400000|2021-10-13 22:00:00|34380.6|34375.8|34389.6|34384.8|34396.1|34391.3|34380.6|34375.8|159
1634162700000|2021-10-13 22:05:00|34391.1|34386.3|34403.6|34398.8|34406.6|34401.8|34384.1|34379.3|115
1634163000000|2021-10-13 22:10:00|34404.6|34399.8|34415.1|34410.3|34415.1|34410.3|34404.6|34399.8|84
1634163300000|2021-10-13 22:15:00|34414.6|34409.8|34404.6|34399.8|34415.1|34410.3|34404.6|34399.8|48
1634163600000|2021-10-13 22:20:00|34405.1|34400.3|34421.1|34416.3|34426.6|34421.8|34404.1|34399.3|144
1634163900000|2021-10-13 22:25:00|34420.6|34415.8|34421.1|34416.3|34426.1|34421.3|34413.6|34408.8|192
1634164200000|2021-10-13 22:30:00|34421.6|34416.8|34429.6|34424.8|34438.6|34433.8|34419.1|34414.3|242
1634164500000|2021-10-13 22:35:00|34430.6|34425.8|34433.1|34428.3|34436.6|34431.8|34430.1|34425.3|68
1634164800000|2021-10-13 22:40:00|34432.6|34427.8|34425.6|34420.8|34432.6|34427.8|34421.1|34416.3|166
1634165100000|2021-10-13 22:45:00|34424.6|34419.8|34424.6|34419.8|34425.1|34420.3|34415.6|34410.8|102
1634165400000|2021-10-13 22:50:00|34425.1|34420.3|34421.1|34416.3|34428.1|34423.3|34417.6|34412.8|62
1634165700000|2021-10-13 22:55:00|34420.6|34415.8|34423.1|34418.3|34424.6|34419.8|34420.6|34415.8|35
1634166000000|2021-10-13 23:00:00|34424.1|34419.3|34432.1|34427.3|34434.1|34429.3|34423.1|34418.3|41
1634166300000|2021-10-13 23:05:00|34432.6|34427.8|34420.6|34415.8|34432.6|34427.8|34420.1|34415.3|63
1634166600000|2021-10-13 23:10:00|34421.1|34416.3|34420.6|34415.8|34424.6|34419.8|34415.6|34410.8|51
1634166900000|2021-10-13 23:15:00|34421.1|34416.3|34422.6|34417.8|34423.6|34418.8|34414.1|34409.3|46
1634167200000|2021-10-13 23:20:00|34423.1|34418.3|34422.6|34417.8|34426.6|34421.8|34416.1|34411.3|35
1634167500000|2021-10-13 23:25:00|34422.1|34417.3|34422.6|34417.8|34423.6|34418.8|34418.6|34413.8|30
1634167800000|2021-10-13 23:30:00|34423.1|34418.3|34419.6|34414.8|34427.1|34422.3|34415.1|34410.3|48
1634168100000|2021-10-13 23:35:00|34418.6|34413.8|34431.1|34426.3|34431.6|34426.8|34418.1|34413.3|47
1634168400000|2021-10-13 23:40:00|34430.6|34425.8|34443.6|34438.8|34454.1|34449.3|34430.1|34425.3|255
1634168700000|2021-10-13 23:45:00|34444.1|34439.3|34428.1|34423.3|34452.6|34447.8|34426.6|34421.8|186
1634169000000|2021-10-13 23:50:00|34427.6|34422.8|34425.6|34420.8|34428.6|34423.8|34417.6|34412.8|155
1634169300000|2021-10-13 23:55:00|34426.1|34421.3|34438.6|34433.8|34439.1|34434.3|34425.6|34420.8|163
1634169600000|2021-10-14 00:00:00|34438.1|34433.3|34445.1|34440.3|34450.1|34445.3|34433.6|34428.8|169
1634169900000|2021-10-14 00:05:00|34444.6|34439.8|34448.6|34443.8|34452.6|34447.8|34438.6|34433.8|248
1634170200000|2021-10-14 00:10:00|34448.1|34443.3|34468.6|34463.8|34485.6|34480.8|34446.6|34441.8|556
1634170500000|2021-10-14 00:15:00|34468.1|34463.3|34492.6|34487.8|34500.1|34495.3|34465.6|34460.8|398
1634170800000|2021-10-14 00:20:00|34492.1|34487.3|34473.6|34468.8|34498.6|34493.8|34473.6|34468.8|245
1634171100000|2021-10-14 00:25:00|34474.1|34469.3|34484.6|34479.8|34488.6|34483.8|34473.6|34468.8|115
1634171400000|2021-10-14 00:30:00|34485.1|34480.3|34487.6|34482.8|34500.6|34495.8|34481.6|34476.8|143
1634171700000|2021-10-14 00:35:00|34488.1|34483.3|34500.6|34495.8|34503.6|34498.8|34487.6|34482.8|210
1634172000000|2021-10-14 00:40:00|34501.1|34496.3|34503.6|34498.8|34503.6|34498.8|34493.6|34488.8|64
1634172300000|2021-10-14 00:45:00|34504.1|34499.3|34494.6|34489.8|34508.1|34503.3|34490.6|34485.8|177
1634172600000|2021-10-14 00:50:00|34495.6|34490.8|34498.6|34493.8|34498.6|34493.8|34488.6|34483.8|103
1634172900000|2021-10-14 00:55:00|34499.1|34494.3|34489.6|34484.8|34510.6|34505.8|34488.6|34483.8|143
1634173200000|2021-10-14 01:00:00|34489.1|34484.3|34485.6|34480.8|34494.1|34489.3|34485.6|34480.8|73
1634173500000|2021-10-14 01:05:00|34487.1|34482.3|34495.6|34490.8|34497.1|34492.3|34485.6|34480.8|67
1634173800000|2021-10-14 01:10:00|34495.1|34490.3|34488.6|34483.8|34497.6|34492.8|34485.6|34480.8|56
1634174100000|2021-10-14 01:15:00|34487.6|34482.8|34481.6|34476.8|34489.6|34484.8|34479.6|34474.8|100
1634174400000|2021-10-14 01:20:00|34481.1|34476.3|34479.6|34474.8|34483.6|34478.8|34478.1|34473.3|52
1634174700000|2021-10-14 01:25:00|34479.1|34474.3|34486.6|34481.8|34487.6|34482.8|34479.1|34474.3|91
1634175000000|2021-10-14 01:30:00|34487.1|34482.3|34495.6|34490.8|34498.1|34493.3|34481.6|34476.8|189
1634175300000|2021-10-14 01:35:00|34495.1|34490.3|34489.6|34484.8|34498.1|34493.3|34489.1|34484.3|50
1634175600000|2021-10-14 01:40:00|34489.1|34484.3|34479.6|34474.8|34489.1|34484.3|34473.6|34468.8|110
1634175900000|2021-10-14 01:45:00|34480.1|34475.3|34478.6|34473.8|34484.6|34479.8|34474.1|34469.3|67
1634176200000|2021-10-14 01:50:00|34478.1|34473.3|34480.6|34475.8|34481.6|34476.8|34476.1|34471.3|59
1634176500000|2021-10-14 01:55:00|34479.6|34474.8|34470.6|34465.8|34485.6|34480.8|34468.6|34463.8|146
1634176800000|2021-10-14 02:00:00|34470.1|34465.3|34472.1|34467.3|34473.6|34468.8|34467.1|34462.3|80
1634177100000|2021-10-14 02:05:00|34471.6|34466.8|34481.6|34476.8|34482.1|34477.3|34469.6|34464.8|77
1634177400000|2021-10-14 02:10:00|34481.1|34476.3|34483.6|34478.8|34487.1|34482.3|34475.6|34470.8|127
1634177700000|2021-10-14 02:15:00|34484.1|34479.3|34482.1|34477.3|34485.6|34480.8|34479.1|34474.3|61
1634178000000|2021-10-14 02:20:00|34481.6|34476.8|34474.1|34469.3|34481.6|34476.8|34471.6|34466.8|80
1634178300000|2021-10-14 02:25:00|34474.6|34469.8|34470.6|34465.8|34476.1|34471.3|34470.1|34465.3|60
1634178600000|2021-10-14 02:30:00|34470.1|34465.3|34467.6|34462.8|34475.6|34470.8|34464.1|34459.3|85
1634178900000|2021-10-14 02:35:00|34468.1|34463.3|34472.6|34467.8|34474.1|34469.3|34467.6|34462.8|72
1634179200000|2021-10-14 02:40:00|34472.1|34467.3|34471.6|34466.8|34475.1|34470.3|34470.1|34465.3|24
1634179500000|2021-10-14 02:45:00|34471.1|34466.3|34484.6|34479.8|34486.1|34481.3|34470.1|34465.3|124
1634179800000|2021-10-14 02:50:00|34484.1|34479.3|34487.6|34482.8|34492.6|34487.8|34483.1|34478.3|113
1634180100000|2021-10-14 02:55:00|34488.1|34483.3|34485.6|34480.8|34490.1|34485.3|34483.6|34478.8|106
1634180400000|2021-10-14 03:00:00|34486.1|34481.3|34483.6|34478.8|34487.1|34482.3|34480.6|34475.8|74
1634180700000|2021-10-14 03:05:00|34483.1|34478.3|34485.1|34480.3|34487.6|34482.8|34478.1|34473.3|69
1634181000000|2021-10-14 03:10:00|34484.6|34479.8|34487.6|34482.8|34490.6|34485.8|34479.6|34474.8|84
1634181300000|2021-10-14 03:15:00|34487.1|34482.3|34496.6|34491.8|34497.6|34492.8|34485.6|34480.8|85
1634181600000|2021-10-14 03:20:00|34496.1|34491.3|34500.6|34495.8|34501.6|34496.8|34490.6|34485.8|50
1634181900000|2021-10-14 03:25:00|34500.1|34495.3|34490.6|34485.8|34500.1|34495.3|34490.6|34485.8|67
1634182200000|2021-10-14 03:30:00|34491.1|34486.3|34484.1|34479.3|34492.6|34487.8|34480.1|34475.3|63
1634182500000|2021-10-14 03:35:00|34484.6|34479.8|34490.6|34485.8|34490.6|34485.8|34481.6|34476.8|43
1634182800000|2021-10-14 03:40:00|34491.1|34486.3|34502.6|34497.8|34502.6|34497.8|34487.6|34482.8|76
1634183100000|2021-10-14 03:45:00|34508.1|34503.3|34508.6|34503.8|34520.6|34515.8|34507.6|34502.8|261
1634183400000|2021-10-14 03:50:00|34509.1|34504.3|34504.1|34499.3|34509.6|34504.8|34500.6|34495.8|99
1634183700000|2021-10-14 03:55:00|34503.6|34498.8|34495.6|34490.8|34504.6|34499.8|34494.6|34489.8|76
1634184000000|2021-10-14 04:00:00|34495.1|34490.3|34489.6|34484.8|34500.1|34495.3|34489.6|34484.8|65
1634184300000|2021-10-14 04:05:00|34490.6|34485.8|34497.6|34492.8|34501.1|34496.3|34489.6|34484.8|42
1634184600000|2021-10-14 04:10:00|34497.1|34492.3|34489.6|34484.8|34501.6|34496.8|34489.1|34484.3|33
1634184900000|2021-10-14 04:15:00|34490.1|34485.3|34492.6|34487.8|34496.1|34491.3|34488.1|34483.3|42
1634185200000|2021-10-14 04:20:00|34493.1|34488.3|34491.6|34486.8|34494.6|34489.8|34488.6|34483.8|23
1634185500000|2021-10-14 04:25:00|34491.1|34486.3|34491.1|34486.3|34496.1|34491.3|34489.6|34484.8|22
1634185800000|2021-10-14 04:30:00|34491.6|34486.8|34493.6|34488.8|34500.1|34495.3|34491.1|34486.3|34
1634186100000|2021-10-14 04:35:00|34494.1|34489.3|34497.6|34492.8|34498.1|34493.3|34492.1|34487.3|22
1634186400000|2021-10-14 04:40:00|34497.1|34492.3|34491.6|34486.8|34498.6|34493.8|34491.6|34486.8|24
1634186700000|2021-10-14 04:45:00|34491.1|34486.3|34488.6|34483.8|34491.6|34486.8|34485.1|34480.3|30
1634187000000|2021-10-14 04:50:00|34489.1|34484.3|34493.6|34488.8|34497.6|34492.8|34489.1|34484.3|31
1634187300000|2021-10-14 04:55:00|34494.6|34489.8|34495.1|34490.3|34497.6|34492.8|34493.6|34488.8|30
1634187600000|2021-10-14 05:00:00|34495.6|34490.8|34485.6|34480.8|34495.6|34490.8|34484.1|34479.3|51
1634187900000|2021-10-14 05:05:00|34486.1|34481.3|34478.6|34473.8|34486.6|34481.8|34476.6|34471.8|85
1634188200000|2021-10-14 05:10:00|34479.1|34474.3|34491.6|34486.8|34493.6|34488.8|34479.1|34474.3|40
1634188500000|2021-10-14 05:15:00|34492.6|34487.8|34499.6|34494.8|34507.6|34502.8|34492.6|34487.8|82
1634188800000|2021-10-14 05:20:00|34500.1|34495.3|34502.1|34497.3|34502.6|34497.8|34491.1|34486.3|55
1634189100000|2021-10-14 05:25:00|34501.6|34496.8|34491.6|34486.8|34502.1|34497.3|34490.1|34485.3|49
1634189400000|2021-10-14 05:30:00|34491.1|34486.3|34488.1|34483.3|34495.6|34490.8|34484.1|34479.3|172
1634189700000|2021-10-14 05:35:00|34489.1|34484.3|34487.6|34482.8|34492.1|34487.3|34485.6|34480.8|49
1634190000000|2021-10-14 05:40:00|34488.1|34483.3|34495.6|34490.8|34497.6|34492.8|34485.1|34480.3|54
1634190300000|2021-10-14 05:45:00|34495.1|34490.3|34498.6|34493.8|34505.1|34500.3|34493.1|34488.3|45
1634190600000|2021-10-14 05:50:00|34499.1|34494.3|34516.6|34511.8|34517.6|34512.8|34499.1|34494.3|262
1634190900000|2021-10-14 05:55:00|34516.1|34511.3|34527.6|34522.8|34527.6|34522.8|34510.6|34505.8|133
1634191200000|2021-10-14 06:00:00|34527|34523.4|34503|34499.4|34544|34540.4|34494|34490.4|656
1634191500000|2021-10-14 06:05:00|34502.5|34498.9|34497|34493.4|34502.5|34498.9|34488.5|34484.9|260
1634191800000|2021-10-14 06:10:00|34496|34492.4|34520|34516.4|34531|34527.4|34496|34492.4|266
1634192100000|2021-10-14 06:15:00|34519.5|34515.9|34545|34541.4|34546|34542.4|34512.5|34508.9|421
1634192400000|2021-10-14 06:20:00|34544|34540.4|34555|34551.4|34564.5|34560.9|34541|34537.4|425
1634192700000|2021-10-14 06:25:00|34554|34550.4|34560|34556.4|34561|34557.4|34554|34550.4|130
1634193000000|2021-10-14 06:30:00|34559.5|34555.9|34570|34566.4|34580.5|34576.9|34557|34553.4|354
1634193300000|2021-10-14 06:35:00|34569.5|34565.9|34576|34572.4|34584|34580.4|34568.5|34564.9|337
1634193600000|2021-10-14 06:40:00|34576.5|34572.9|34570|34566.4|34586|34582.4|34566.5|34562.9|337
1634193900000|2021-10-14 06:45:00|34570.5|34566.9|34564|34560.4|34572.5|34568.9|34555|34551.4|284
1634194200000|2021-10-14 06:50:00|34564.5|34560.9|34546.5|34542.9|34566|34562.4|34543.5|34539.9|338
1634194500000|2021-10-14 06:55:00|34546|34542.4|34566|34562.4|34573|34569.4|34542|34538.4|505
1634194800000|2021-10-14 07:00:00|34565.5|34561.9|34529|34525.4|34565.5|34561.9|34528|34524.4|636
1634195100000|2021-10-14 07:05:00|34529.5|34525.9|34543|34539.4|34545|34541.4|34517|34513.4|479
1634195400000|2021-10-14 07:10:00|34543.5|34539.9|34525.5|34521.9|34549.5|34545.9|34521|34517.4|333
1634195700000|2021-10-14 07:15:00|34525|34521.4|34512.5|34508.9|34534|34530.4|34507|34503.4|460
1634196000000|2021-10-14 07:20:00|34511|34507.4|34547.5|34543.9|34549.5|34545.9|34510|34506.4|348
1634196300000|2021-10-14 07:25:00|34548|34544.4|34542|34538.4|34554.5|34550.9|34538.5|34534.9|352
1634196600000|2021-10-14 07:30:00|34541.5|34537.9|34521|34517.4|34542|34538.4|34508|34504.4|529
1634196900000|2021-10-14 07:35:00|34520.5|34516.9|34538|34534.4|34539|34535.4|34520.5|34516.9|236
1634197200000|2021-10-14 07:40:00|34537|34533.4|34537|34533.4|34543.5|34539.9|34531|34527.4|201
1634197500000|2021-10-14 07:45:00|34536.5|34532.9|34534|34530.4|34540.5|34536.9|34528.5|34524.9|159
1634197800000|2021-10-14 07:50:00|34534.5|34530.9|34542.5|34538.9|34543|34539.4|34533|34529.4|165
1634198100000|2021-10-14 07:55:00|34543|34539.4|34545|34541.4|34550|34546.4|34538.5|34534.9|147
1634198400000|2021-10-14 08:00:00|34544.5|34540.9|34567|34563.4|34570|34566.4|34543.5|34539.9|446
1634198700000|2021-10-14 08:05:00|34566.5|34562.9|34569.5|34565.9|34581.5|34577.9|34559|34555.4|537
1634199000000|2021-10-14 08:10:00|34570.5|34566.9|34587|34583.4|34592|34588.4|34570.5|34566.9|645
1634199300000|2021-10-14 08:15:00|34587.5|34583.9|34576|34572.4|34587.5|34583.9|34569.5|34565.9|451
1634199600000|2021-10-14 08:20:00|34575.5|34571.9|34563|34559.4|34576.5|34572.9|34558|34554.4|422
1634199900000|2021-10-14 08:25:00|34562.5|34558.9|34564|34560.4|34566.5|34562.9|34554.5|34550.9|260
1634200200000|2021-10-14 08:30:00|34563.5|34559.9|34563|34559.4|34571.5|34567.9|34556.5|34552.9|314
1634200500000|2021-10-14 08:35:00|34563.5|34559.9|34562|34558.4|34567|34563.4|34557.5|34553.9|229
1634200800000|2021-10-14 08:40:00|34562.5|34558.9|34577|34573.4|34579.5|34575.9|34560|34556.4|175
1634201100000|2021-10-14 08:45:00|34576.5|34572.9|34578.5|34574.9|34581.5|34577.9|34569|34565.4|230
1634201400000|2021-10-14 08:50:00|34579|34575.4|34582|34578.4|34584.5|34580.9|34575.5|34571.9|228
1634201700000|2021-10-14 08:55:00|34581.5|34577.9|34567.5|34563.9|34585|34581.4|34566.5|34562.9|255
1634202000000|2021-10-14 09:00:00|34568|34564.4|34571.5|34567.9|34578|34574.4|34568|34564.4|274
1634202300000|2021-10-14 09:05:00|34570.5|34566.9|34578|34574.4|34580|34576.4|34569.5|34565.9|231
1634202600000|2021-10-14 09:10:00|34578.5|34574.9|34577.5|34573.9|34587.5|34583.9|34575.5|34571.9|197
1634202900000|2021-10-14 09:15:00|34578|34574.4|34573|34569.4|34580|34576.4|34571.5|34567.9|196
1634203200000|2021-10-14 09:20:00|34572.5|34568.9|34574|34570.4|34574.5|34570.9|34565.5|34561.9|185
1634203500000|2021-10-14 09:25:00|34573.5|34569.9|34580|34576.4|34581.5|34577.9|34573|34569.4|152
1634203800000|2021-10-14 09:30:00|34580.5|34576.9|34588.5|34584.9|34595.5|34591.9|34580.5|34576.9|339
1634204100000|2021-10-14 09:35:00|34588|34584.4|34593|34589.4|34595|34591.4|34584|34580.4|232
1634204400000|2021-10-14 09:40:00|34593.5|34589.9|34584.5|34580.9|34594.5|34590.9|34581.5|34577.9|326
1634204700000|2021-10-14 09:45:00|34584|34580.4|34596.5|34592.9|34599.5|34595.9|34581.5|34577.9|326
1634205000000|2021-10-14 09:50:00|34596|34592.4|34590.5|34586.9|34597.5|34593.9|34589|34585.4|243
1634205300000|2021-10-14 09:55:00|34590|34586.4|34599|34595.4|34601|34597.4|34590|34586.4|527
1634205600000|2021-10-14 10:00:00|34599.5|34595.9|34597.5|34593.9|34601.5|34597.9|34593.5|34589.9|255
1634205900000|2021-10-14 10:05:00|34597|34593.4|34591.5|34587.9|34606|34602.4|34587.5|34583.9|380
1634206200000|2021-10-14 10:10:00|34592|34588.4|34598.5|34594.9|34601.5|34597.9|34591|34587.4|339
1634206500000|2021-10-14 10:15:00|34599.5|34595.9|34592.5|34588.9|34600.5|34596.9|34592|34588.4|212
1634206800000|2021-10-14 10:20:00|34592|34588.4|34589|34585.4|34593.5|34589.9|34582|34578.4|476
1634207100000|2021-10-14 10:25:00|34588.5|34584.9|34585.5|34581.9|34595.5|34591.9|34584.5|34580.9|261
1634207400000|2021-10-14 10:30:00|34584.5|34580.9|34594|34590.4|34597|34593.4|34578|34574.4|174
1634207700000|2021-10-14 10:35:00|34594.5|34590.9|34591|34587.4|34597.5|34593.9|34587.5|34583.9|111
1634208000000|2021-10-14 10:40:00|34591.5|34587.9|34590.5|34586.9|34595.5|34591.9|34590|34586.4|68
1634208300000|2021-10-14 10:45:00|34590|34586.4|34597.5|34593.9|34598|34594.4|34589|34585.4|122
1634208600000|2021-10-14 10:50:00|34598.5|34594.9|34599|34595.4|34603.5|34599.9|34596.5|34592.9|179
1634208900000|2021-10-14 10:55:00|34599.5|34595.9|34601.5|34597.9|34603.5|34599.9|34598|34594.4|214
1634209200000|2021-10-14 11:00:00|34600.5|34596.9|34590.5|34586.9|34601.5|34597.9|34580.5|34576.9|1154
1634209500000|2021-10-14 11:05:00|34589.5|34585.9|34593|34589.4|34593|34589.4|34581|34577.4|322
1634209800000|2021-10-14 11:10:00|34593.5|34589.9|34609|34605.4|34612|34608.4|34591.5|34587.9|601
1634210100000|2021-10-14 11:15:00|34609.5|34605.9|34618|34614.4|34626.5|34622.9|34607.5|34603.9|438
1634210400000|2021-10-14 11:20:00|34617.5|34613.9|34617|34613.4|34619.5|34615.9|34613.5|34609.9|261
1634210700000|2021-10-14 11:25:00|34617.5|34613.9|34606.5|34602.9|34623.5|34619.9|34605.5|34601.9|367
1634211000000|2021-10-14 11:30:00|34606|34602.4|34624.5|34620.9|34630.5|34626.9|34606|34602.4|434
1634211300000|2021-10-14 11:35:00|34625.5|34621.9|34634|34630.4|34640|34636.4|34623|34619.4|413
1634211600000|2021-10-14 11:40:00|34634.5|34630.9|34647|34643.4|34651.5|34647.9|34634|34630.4|481
1634211900000|2021-10-14 11:45:00|34647.5|34643.9|34641.5|34637.9|34649|34645.4|34637.5|34633.9|335
1634212200000|2021-10-14 11:50:00|34641|34637.4|34655.5|34651.9|34655.5|34651.9|34638|34634.4|372
1634212500000|2021-10-14 11:55:00|34656.5|34652.9|34657|34653.4|34661.5|34657.9|34651.5|34647.9|398
1634212800000|2021-10-14 12:00:00|34657.5|34653.9|34675.5|34671.9|34675.5|34671.9|34656.5|34652.9|755
1634213100000|2021-10-14 12:05:00|34675|34671.4|34667.5|34663.9|34688.5|34684.9|34665.5|34661.9|1088
1634213400000|2021-10-14 12:10:00|34668|34664.4|34681.5|34677.9|34687.5|34683.9|34668|34664.4|607
1634213700000|2021-10-14 12:15:00|34681|34677.4|34663.5|34659.9|34687.5|34683.9|34654|34650.4|970
1634214000000|2021-10-14 12:20:00|34664|34660.4|34670|34666.4|34673.5|34669.9|34659|34655.4|553
1634214300000|2021-10-14 12:25:00|34670.5|34666.9|34667|34663.4|34678|34674.4|34665|34661.4|288
1634214600000|2021-10-14 12:30:00|34667.5|34663.9|34664|34660.4|34696|34692.4|34652|34648.4|1112
1634214900000|2021-10-14 12:35:00|34664.5|34660.9|34676|34672.4|34680.5|34676.9|34656.5|34652.9|597
1634215200000|2021-10-14 12:40:00|34675.5|34671.9|34675|34671.4|34694|34690.4|34669|34665.4|928
1634215500000|2021-10-14 12:45:00|34674.5|34670.9|34680|34676.4|34685|34681.4|34674.5|34670.9|281
1634215800000|2021-10-14 12:50:00|34679.5|34675.9|34672|34668.4|34684|34680.4|34668.5|34664.9|273
1634216100000|2021-10-14 12:55:00|34672.5|34668.9|34676|34672.4|34685|34681.4|34672.5|34668.9|223
1634216400000|2021-10-14 13:00:00|34676.5|34672.9|34675.5|34671.9|34692|34688.4|34665|34661.4|677
1634216700000|2021-10-14 13:05:00|34675|34671.4|34714.5|34710.9|34714.5|34710.9|34674.5|34670.9|1391
1634217000000|2021-10-14 13:10:00|34715|34711.4|34709.5|34705.9|34720.5|34716.9|34691|34687.4|1063
1634217300000|2021-10-14 13:15:00|34710|34706.4|34693|34689.4|34718|34714.4|34691|34687.4|963
1634217600000|2021-10-14 13:20:00|34692.5|34688.9|34717|34713.4|34718|34714.4|34692|34688.4|824
1634217900000|2021-10-14 13:25:00|34716.5|34712.9|34732|34728.4|34733.5|34729.9|34712|34708.4|1527
1634218200000|2021-10-14 13:30:00|34731.4|34729|34764.4|34762|34805.9|34803.5|34730.9|34728.5|8008
1634218500000|2021-10-14 13:35:00|34761.4|34759|34675.4|34673|34766.9|34764.5|34674.9|34672.5|4623
1634218800000|2021-10-14 13:40:00|34674.4|34672|34716.4|34714|34760.9|34758.5|34664.4|34662|4623
1634219100000|2021-10-14 13:45:00|34715.4|34713|34734.4|34732|34769.9|34767.5|34709.4|34707|3894
1634219400000|2021-10-14 13:50:00|34733.9|34731.5|34723.9|34721.5|34734.4|34732|34692.9|34690.5|3460
1634219700000|2021-10-14 13:55:00|34724.4|34722|34722.9|34720.5|34743.4|34741|34688.9|34686.5|2126
1634220000000|2021-10-14 14:00:00|34722.4|34720|34767.9|34765.5|34774.9|34772.5|34722.4|34720|2702
1634220300000|2021-10-14 14:05:00|34768.4|34766|34754.4|34752|34781.9|34779.5|34739.9|34737.5|2233
1634220600000|2021-10-14 14:10:00|34753.5|34751.1|34780|34777.6|34782.5|34780.1|34745|34742.6|2253
1634220900000|2021-10-14 14:15:00|34784|34781.6|34793.5|34791.1|34799|34796.6|34766|34763.6|2028
1634221200000|2021-10-14 14:20:00|34794|34791.6|34816|34813.6|34821|34818.6|34785|34782.6|3323
1634221500000|2021-10-14 14:25:00|34815.5|34813.1|34794.5|34792.1|34819|34816.6|34791|34788.6|1881
1634221800000|2021-10-14 14:30:00|34794|34791.6|34780.5|34778.1|34822|34819.6|34780.5|34778.1|2293
1634222100000|2021-10-14 14:35:00|34782|34779.6|34794|34791.6|34795|34792.6|34756|34753.6|2048
1634222400000|2021-10-14 14:40:00|34794.5|34792.1|34789|34786.6|34813|34810.6|34779.5|34777.1|1563
1634222700000|2021-10-14 14:45:00|34789.5|34787.1|34822.5|34820.1|34828|34825.6|34785.5|34783.1|1513
1634223000000|2021-10-14 14:50:00|34821|34818.6|34850|34847.6|34854|34851.6|34821|34818.6|2202
1634223300000|2021-10-14 14:55:00|34851.5|34849.1|34870.5|34868.1|34873|34870.6|34847|34844.6|2094
1634223600000|2021-10-14 15:00:00|34870|34867.6|34832|34829.6|34871|34868.6|34829.5|34827.1|2447
1634223900000|2021-10-14 15:05:00|34834|34831.6|34849.5|34847.1|34854|34851.6|34826|34823.6|1452
1634224200000|2021-10-14 15:10:00|34849|34846.6|34825|34822.6|34852.5|34850.1|34821|34818.6|1181
1634224500000|2021-10-14 15:15:00|34825.5|34823.1|34836.5|34834.1|34850|34847.6|34824|34821.6|885
1634224800000|2021-10-14 15:20:00|34837|34834.6|34842|34839.6|34850|34847.6|34828|34825.6|1603
1634225100000|2021-10-14 15:25:00|34842.5|34840.1|34839|34836.6|34857|34854.6|34836|34833.6|1288
1634225400000|2021-10-14 15:30:00|34839.5|34837.1|34830|34827.6|34855.5|34853.1|34821|34818.6|1334
1634225700000|2021-10-14 15:35:00|34829.5|34827.1|34851|34848.6|34852|34849.6|34819|34816.6|1205
1634226000000|2021-10-14 15:40:00|34852|34849.6|34860.5|34858.1|34862|34859.6|34845.5|34843.1|1485
1634226300000|2021-10-14 15:45:00|34861|34858.6|34864.5|34862.1|34874|34871.6|34851|34848.6|1206
1634226600000|2021-10-14 15:50:00|34864|34861.6|34853.5|34851.1|34871|34868.6|34850.5|34848.1|910
1634226900000|2021-10-14 15:55:00|34854|34851.6|34873.5|34871.1|34876.5|34874.1|34852|34849.6|973
1634227200000|2021-10-14 16:00:00|34873|34870.6|34886.5|34884.1|34888.5|34886.1|34870|34867.6|1214
1634227500000|2021-10-14 16:05:00|34887|34884.6|34883|34880.6|34893|34890.6|34870|34867.6|1348
1634227800000|2021-10-14 16:10:00|34882.5|34880.1|34897|34894.6|34898|34895.6|34881|34878.6|700
1634228100000|2021-10-14 16:15:00|34897.5|34895.1|34883|34880.6|34902.5|34900.1|34878|34875.6|1372
1634228400000|2021-10-14 16:20:00|34884|34881.6|34883|34880.6|34888.5|34886.1|34876.5|34874.1|779
1634228700000|2021-10-14 16:25:00|34882.5|34880.1|34889|34886.6|34899.5|34897.1|34882.5|34880.1|840
1634229000000|2021-10-14 16:30:00|34889.5|34887.1|34877.5|34875.1|34894|34891.6|34867|34864.6|789
1634229300000|2021-10-14 16:35:00|34878|34875.6|34889|34886.6|34890|34887.6|34875|34872.6|431
1634229600000|2021-10-14 16:40:00|34890.5|34888.1|34876.5|34874.1|34890.5|34888.1|34870.5|34868.1|485
1634229900000|2021-10-14 16:45:00|34877|34874.6|34877|34874.6|34879|34876.6|34869.5|34867.1|444
1634230200000|2021-10-14 16:50:00|34877.5|34875.1|34881.5|34879.1|34884.5|34882.1|34875|34872.6|564
1634230500000|2021-10-14 16:55:00|34880.5|34878.1|34891|34888.6|34892|34889.6|34868.5|34866.1|1355
1634230800000|2021-10-14 17:00:00|34891.5|34889.1|34846|34843.6|34903.5|34901.1|34846|34843.6|1658
1634231100000|2021-10-14 17:05:00|34846.5|34844.1|34846|34843.6|34864|34861.6|34842.5|34840.1|849
1634231400000|2021-10-14 17:10:00|34845.5|34843.1|34849|34846.6|34855|34852.6|34836|34833.6|422
1634231700000|2021-10-14 17:15:00|34848.5|34846.1|34853|34850.6|34859|34856.6|34844.5|34842.1|316
1634232000000|2021-10-14 17:20:00|34853.5|34851.1|34848.5|34846.1|34859|34856.6|34848|34845.6|280
1634232300000|2021-10-14 17:25:00|34851|34848.6|34857.5|34855.1|34861.5|34859.1|34846|34843.6|449
1634232600000|2021-10-14 17:30:00|34858|34855.6|34881.5|34879.1|34884.5|34882.1|34858|34855.6|1009
1634232900000|2021-10-14 17:35:00|34881|34878.6|34879.5|34877.1|34893.5|34891.1|34878.5|34876.1|443
1634233200000|2021-10-14 17:40:00|34878.5|34876.1|34894.5|34892.1|34896|34893.6|34878.5|34876.1|469
1634233500000|2021-10-14 17:45:00|34895|34892.6|34903.5|34901.1|34904.5|34902.1|34889.5|34887.1|637
1634233800000|2021-10-14 17:50:00|34904.5|34902.1|34900.5|34898.1|34905.5|34903.1|34890|34887.6|576
1634234100000|2021-10-14 17:55:00|34900|34897.6|34906.5|34904.1|34920.5|34918.1|34899.5|34897.1|883
1634234400000|2021-10-14 18:00:00|34907.5|34905.1|34900.5|34898.1|34912.5|34910.1|34897.5|34895.1|1006
1634234700000|2021-10-14 18:05:00|34901|34898.6|34895|34892.6|34908.5|34906.1|34889.5|34887.1|656
1634235000000|2021-10-14 18:10:00|34895.5|34893.1|34905|34902.6|34907.5|34905.1|34892.5|34890.1|448
1634235300000|2021-10-14 18:15:00|34904.5|34902.1|34908|34905.6|34912.5|34910.1|34901.5|34899.1|616
1634235600000|2021-10-14 18:20:00|34908.5|34906.1|34910.5|34908.1|34913.5|34911.1|34898.5|34896.1|537
1634235900000|2021-10-14 18:25:00|34910|34907.6|34923|34920.6|34923.5|34921.1|34905.5|34903.1|778
1634236200000|2021-10-14 18:30:00|34923.5|34921.1|34909.5|34907.1|34923.5|34921.1|34905.5|34903.1|759
1634236500000|2021-10-14 18:35:00|34909|34906.6|34919.5|34917.1|34922.5|34920.1|34904.5|34902.1|605
1634236800000|2021-10-14 18:40:00|34920|34917.6|34906.5|34904.1|34920|34917.6|34898|34895.6|596
1634237100000|2021-10-14 18:45:00|34907.5|34905.1|34908.5|34906.1|34910.5|34908.1|34896.5|34894.1|576
1634237400000|2021-10-14 18:50:00|34910.5|34908.1|34910.5|34908.1|34915|34912.6|34903|34900.6|412
1634237700000|2021-10-14 18:55:00|34911|34908.6|34913.5|34911.1|34920.5|34918.1|34909|34906.6|471
1634238000000|2021-10-14 19:00:00|34914.5|34912.1|34914.5|34912.1|34914.5|34912.1|34903.5|34901.1|657
1634238300000|2021-10-14 19:05:00|34914|34911.6|34892.5|34890.1|34920.5|34918.1|34892.5|34890.1|903
1634238600000|2021-10-14 19:10:00|34892|34889.6|34893.5|34891.1|34893.5|34891.1|34879|34876.6|926
1634238900000|2021-10-14 19:15:00|34893|34890.6|34889.5|34887.1|34894.5|34892.1|34880.5|34878.1|623
1634239200000|2021-10-14 19:20:00|34888.6|34886.2|34868.1|34865.7|34896.6|34894.2|34868.1|34865.7|1110
1634239500000|2021-10-14 19:25:00|34868.6|34866.2|34885.6|34883.2|34895.6|34893.2|34868.6|34866.2|992
1634239800000|2021-10-14 19:30:00|34884.6|34882.2|34880.1|34877.7|34894.6|34892.2|34871.6|34869.2|929
1634240100000|2021-10-14 19:35:00|34880.6|34878.2|34861.1|34858.7|34883.6|34881.2|34848.6|34846.2|1202
1634240400000|2021-10-14 19:40:00|34860.6|34858.2|34874.1|34871.7|34875.6|34873.2|34846.1|34843.7|1106
1634240700000|2021-10-14 19:45:00|34874.6|34872.2|34874.1|34871.7|34878.1|34875.7|34858.6|34856.2|1146
1634241000000|2021-10-14 19:50:00|34873.6|34871.2|34910.6|34908.2|34924.1|34921.7|34869.1|34866.7|2775
1634241300000|2021-10-14 19:55:00|34908.1|34905.7|34914.6|34912.2|34920.6|34918.2|34888.6|34886.2|3594
1634241600000|2021-10-14 20:00:00|34915.1|34912.7|34911.3|34906.5|34920.8|34916|34904.3|34899.5|1276
1634241900000|2021-10-14 20:05:00|34912.3|34907.5|34919.3|34914.5|34923.8|34919|34909.8|34905|410
1634242200000|2021-10-14 20:10:00|34918.3|34913.5|34925.8|34921|34929.3|34924.5|34916.3|34911.5|459
1634242500000|2021-10-14 20:15:00|34926.3|34921.5|34961.8|34957|34964.3|34959.5|34924.8|34920|890
1634242800000|2021-10-14 20:20:00|34961.3|34956.5|34982.8|34978|34984.3|34979.5|34958.8|34954|475
1634243100000|2021-10-14 20:25:00|34983.3|34978.5|34968.3|34963.5|34983.8|34979|34967.3|34962.5|354
1634243400000|2021-10-14 20:30:00|34968.8|34964|34972.8|34968|34976.8|34972|34966.8|34962|150
1634243700000|2021-10-14 20:35:00|34971.8|34967|34970.3|34965.5|34973.8|34969|34965.8|34961|160
1634244000000|2021-10-14 20:40:00|34969.8|34965|34974.3|34969.5|34975.8|34971|34966.8|34962|164
1634244300000|2021-10-14 20:45:00|34973.8|34969|34959.8|34955|34975.8|34971|34959.8|34955|186
1634244600000|2021-10-14 20:50:00|34959.3|34954.5|34964.3|34959.5|34974.8|34970|34958.8|34954|142
1634244900000|2021-10-14 20:55:00|34963.8|34959|34968.7|34958.9|34970.3|34965.5|34961.8|34957|135
1634245200000|2021-10-14 21:00:00|34968.9|34959.1|34964.9|34955.1|34968.9|34959.1|34964|34954.2|0
1634245500000|2021-10-14 21:05:00|34964.3|34954.5|34962.9|34953.1|34964.4|34954.6|34962.9|34953.1|0
1634245800000|2021-10-14 21:10:00|34962.8|34953|34960.3|34950.5|34962.8|34953|34960.3|34950.5|0
1634246100000|2021-10-14 21:15:00|34960.2|34950.4|34960.1|34950.3|34960.2|34950.4|34957.7|34947.9|0
1634246400000|2021-10-14 21:20:00|34960.4|34950.6|34962.6|34952.8|34964.2|34954.4|34960.4|34950.6|0
1634246700000|2021-10-14 21:25:00|34959.7|34949.9|34961.7|34951.9|34962.3|34952.5|34958|34948.2|0
1634247000000|2021-10-14 21:30:00|34961.8|34952|34960.3|34950.5|34963.3|34953.5|34958.7|34948.9|0
1634247300000|2021-10-14 21:35:00|34960.1|34950.3|34959.3|34949.5|34961.2|34951.4|34959.3|34949.5|0
1634247600000|2021-10-14 21:40:00|34959.4|34949.6|34960.4|34950.6|34964|34954.2|34958.4|34948.6|0
1634247900000|2021-10-14 21:45:00|34959.3|34949.5|34959.3|34949.5|34961.3|34951.5|34959.3|34949.5|0
1634248200000|2021-10-14 21:50:00|34959.4|34949.6|34958.2|34948.4|34961|34951.2|34958.2|34948.4|0
1634248500000|2021-10-14 21:55:00|34958.1|34948.3|34954.7|34944.9|34958.4|34948.6|34951|34941.2|0
1634248800000|2021-10-14 22:00:00|34954.3|34949.5|34949.3|34944.5|34972.3|34967.5|34946.8|34942|248
1634249100000|2021-10-14 22:05:00|34949.8|34945|34945.3|34940.5|34951.3|34946.5|34945.3|34940.5|76
1634249400000|2021-10-14 22:10:00|34946.3|34941.5|34963.3|34958.5|34966.8|34962|34946.3|34941.5|73
1634249700000|2021-10-14 22:15:00|34963.8|34959|34963.3|34958.5|34965.8|34961|34958.8|34954|42
1634250000000|2021-10-14 22:20:00|34963.8|34959|34959.8|34955|34967.3|34962.5|34958.8|34954|48
1634250300000|2021-10-14 22:25:00|34959.3|34954.5|34966.3|34961.5|34966.3|34961.5|34955.3|34950.5|39
1634250600000|2021-10-14 22:30:00|34966.8|34962|34964.8|34960|34970.3|34965.5|34962.8|34958|57
1634250900000|2021-10-14 22:35:00|34965.3|34960.5|34965.8|34961|34969.3|34964.5|34960.8|34956|56
1634251200000|2021-10-14 22:40:00|34966.3|34961.5|34966.8|34962|34970.8|34966|34964.8|34960|50
1634251500000|2021-10-14 22:45:00|34966.3|34961.5|34963.3|34958.5|34966.3|34961.5|34961.3|34956.5|29
1634251800000|2021-10-14 22:50:00|34962.8|34958|34988.8|34984|34994.8|34990|34962.8|34958|538
1634252100000|2021-10-14 22:55:00|34989.3|34984.5|34983.3|34978.5|34989.3|34984.5|34980.8|34976|124
1634252400000|2021-10-14 23:00:00|34983.8|34979|34978.3|34973.5|34984.8|34980|34977.3|34972.5|104
1634252700000|2021-10-14 23:05:00|34979.3|34974.5|34990.3|34985.5|34991.8|34987|34977.3|34972.5|76
1634253000000|2021-10-14 23:10:00|34989.8|34985|34983.3|34978.5|34989.8|34985|34977.8|34973|92
1634253300000|2021-10-14 23:15:00|34982.8|34978|34983.3|34978.5|34988.3|34983.5|34977.8|34973|58
1634253600000|2021-10-14 23:20:00|34983.8|34979|34987.8|34983|34995.8|34991|34983.3|34978.5|128
1634253900000|2021-10-14 23:25:00|34987.3|34982.5|34983.8|34979|34990.8|34986|34983.8|34979|77
1634254200000|2021-10-14 23:30:00|34982.8|34978|34977.3|34972.5|34986.3|34981.5|34972.3|34967.5|114
1634254500000|2021-10-14 23:35:00|34976.8|34972|34978.3|34973.5|34981.3|34976.5|34973.8|34969|80
1634254800000|2021-10-14 23:40:00|34978.8|34974|34980.3|34975.5|34980.3|34975.5|34973.3|34968.5|113
1634255100000|2021-10-14 23:45:00|34979.8|34975|34984.3|34979.5|34986.3|34981.5|34977.3|34972.5|79
1634255400000|2021-10-14 23:50:00|34983.3|34978.5|34979.3|34974.5|34983.3|34978.5|34973.8|34969|65
1634255700000|2021-10-14 23:55:00|34978.8|34974|34979.3|34974.5|34983.8|34979|34974.3|34969.5|92
1634256000000|2021-10-15 00:00:00|34978.8|34974|34954.8|34950|34978.8|34974|34954.8|34950|271
1634256300000|2021-10-15 00:05:00|34955.3|34950.5|34957.3|34952.5|34958.3|34953.5|34939.3|34934.5|278
1634256600000|2021-10-15 00:10:00|34958.3|34953.5|34951.3|34946.5|34966.3|34961.5|34949.3|34944.5|78
1634256900000|2021-10-15 00:15:00|34950.8|34946|34951.3|34946.5|34958.3|34953.5|34941.3|34936.5|151
1634257200000|2021-10-15 00:20:00|34951.8|34947|34939.3|34934.5|34957.8|34953|34929.3|34924.5|172
1634257500000|2021-10-15 00:25:00|34939.8|34935|34940.3|34935.5|34942.3|34937.5|34931.3|34926.5|176
1634257800000|2021-10-15 00:30:00|34940.8|34936|34937.3|34932.5|34946.8|34942|34936.3|34931.5|81
1634258100000|2021-10-15 00:35:00|34936.8|34932|34936.3|34931.5|34938.8|34934|34926.3|34921.5|201
1634258400000|2021-10-15 00:40:00|34936.8|34932|34955.3|34950.5|34957.8|34953|34934.8|34930|122
1634258700000|2021-10-15 00:45:00|34954.8|34950|34953.8|34949|34957.3|34952.5|34945.3|34940.5|84
1634259000000|2021-10-15 00:50:00|34954.3|34949.5|34961.3|34956.5|34963.3|34958.5|34954.3|34949.5|78
1634259300000|2021-10-15 00:55:00|34960.8|34956|34965.3|34960.5|34966.3|34961.5|34955.3|34950.5|52
1634259600000|2021-10-15 01:00:00|34965.8|34961|34945.3|34940.5|34976.8|34972|34943.3|34938.5|216
1634259900000|2021-10-15 01:05:00|34944.8|34940|34930.3|34925.5|34946.3|34941.5|34923.3|34918.5|188
1634260200000|2021-10-15 01:10:00|34930.8|34926|34932.8|34928|34933.3|34928.5|34919.3|34914.5|147
1634260500000|2021-10-15 01:15:00|34932.3|34927.5|34944.3|34939.5|34950.3|34945.5|34931.8|34927|138
1634260800000|2021-10-15 01:20:00|34943.8|34939|34924.8|34920|34945.3|34940.5|34924.8|34920|111
1634261100000|2021-10-15 01:25:00|34925.3|34920.5|34942.3|34937.5|34943.3|34938.5|34920.3|34915.5|120
1634261400000|2021-10-15 01:30:00|34941.3|34936.5|34934.3|34929.5|34948.3|34943.5|34930.8|34926|111
1634261700000|2021-10-15 01:35:00|34933.3|34928.5|34951.3|34946.5|34956.3|34951.5|34929.8|34925|120
1634262000000|2021-10-15 01:40:00|34951.8|34947|34947.3|34942.5|34952.3|34947.5|34941.3|34936.5|75
1634262300000|2021-10-15 01:45:00|34947.8|34943|34949.8|34945|34950.3|34945.5|34939.8|34935|60
1634262600000|2021-10-15 01:50:00|34949.3|34944.5|34977.3|34972.5|34979.3|34974.5|34945.3|34940.5|200
1634262900000|2021-10-15 01:55:00|34976.8|34972|34971.3|34966.5|34979.3|34974.5|34965.3|34960.5|111
1634263200000|2021-10-15 02:00:00|34971.8|34967|34977.8|34973|34989.3|34984.5|34969.8|34965|222
1634263500000|2021-10-15 02:05:00|34977.3|34972.5|34982.3|34977.5|34982.3|34977.5|34971.3|34966.5|98
1634263800000|2021-10-15 02:10:00|34982.8|34978|34978.8|34974|34989.3|34984.5|34977.8|34973|116
1634264100000|2021-10-15 02:15:00|34979.3|34974.5|35019.3|35014.5|35022.8|35018|34978.3|34973.5|632
1634264400000|2021-10-15 02:20:00|35018.8|35014|35028.3|35023.5|35043.3|35038.5|35014.3|35009.5|800
1634264700000|2021-10-15 02:25:00|35028.8|35024|35019.3|35014.5|35028.8|35024|35014.3|35009.5|258
1634265000000|2021-10-15 02:30:00|35019.8|35015|35019.3|35014.5|35021.3|35016.5|35012.8|35008|142
1634265300000|2021-10-15 02:35:00|35019.8|35015|35014.3|35009.5|35020.8|35016|35008.8|35004|133
1634265600000|2021-10-15 02:40:00|35014.8|35010|35019.8|35015|35026.8|35022|35012.8|35008|173
1634265900000|2021-10-15 02:45:00|35020.3|35015.5|35023.3|35018.5|35024.8|35020|35013.8|35009|133
1634266200000|2021-10-15 02:50:00|35023.8|35019|35018.3|35013.5|35024.3|35019.5|35016.8|35012|72
1634266500000|2021-10-15 02:55:00|35018.8|35014|35029.3|35024.5|35034.8|35030|35016.8|35012|136
1634266800000|2021-10-15 03:00:00|35031.3|35026.5|35011.3|35006.5|35033.3|35028.5|35010.8|35006|121
1634267100000|2021-10-15 03:05:00|35011.8|35007|35017.3|35012.5|35019.3|35014.5|35007.8|35003|81
1634267400000|2021-10-15 03:10:00|35017.8|35013|35018.3|35013.5|35023.3|35018.5|35016.3|35011.5|76
1634267700000|2021-10-15 03:15:00|35019.3|35014.5|35012.3|35007.5|35019.3|35014.5|35010.3|35005.5|39
1634268000000|2021-10-15 03:20:00|35012.8|35008|35019.3|35014.5|35019.3|35014.5|35009.8|35005|53
1634268300000|2021-10-15 03:25:00|35018.8|35014|35015.3|35010.5|35023.3|35018.5|35014.3|35009.5|100
1634268600000|2021-10-15 03:30:00|35015.8|35011|35021.3|35016.5|35021.3|35016.5|35013.8|35009|66
1634268900000|2021-10-15 03:35:00|35021.8|35017|35017.3|35012.5|35022.3|35017.5|35016.8|35012|38
1634269200000|2021-10-15 03:40:00|35017.8|35013|35013.3|35008.5|35018.8|35014|35012.8|35008|47
1634269500000|2021-10-15 03:45:00|35013.8|35009|35014.3|35009.5|35020.3|35015.5|35012.8|35008|41
1634269800000|2021-10-15 03:50:00|35014.8|35010|35020.3|35015.5|35021.3|35016.5|35013.3|35008.5|52
1634270100000|2021-10-15 03:55:00|35019.8|35015|35024.3|35019.5|35026.3|35021.5|35018.3|35013.5|98
1634270400000|2021-10-15 04:00:00|35025.3|35020.5|35017.3|35012.5|35037.3|35032.5|35017.3|35012.5|176
1634270700000|2021-10-15 04:05:00|35016.8|35012|35015.3|35010.5|35019.3|35014.5|35015.3|35010.5|53
1634271000000|2021-10-15 04:10:00|35014.8|35010|35023.3|35018.5|35024.3|35019.5|35014.8|35010|56
1634271300000|2021-10-15 04:15:00|35023.8|35019|35032.3|35027.5|35036.3|35031.5|35022.3|35017.5|87
1634271600000|2021-10-15 04:20:00|35031.8|35027|35029.8|35025|35034.3|35029.5|35024.3|35019.5|140
1634271900000|2021-10-15 04:25:00|35030.3|35025.5|35029.8|35025|35030.3|35025.5|35025.3|35020.5|50
1634272200000|2021-10-15 04:30:00|35030.3|35025.5|35046.3|35041.5|35051.3|35046.5|35027.8|35023|389
1634272500000|2021-10-15 04:35:00|35045.8|35041|35042.3|35037.5|35050.3|35045.5|35041.3|35036.5|144
1634272800000|2021-10-15 04:40:00|35042.8|35038|35046.3|35041.5|35048.8|35044|35040.8|35036|74
1634273100000|2021-10-15 04:45:00|35046.8|35042|35050.3|35045.5|35051.8|35047|35045.8|35041|152
1634273400000|2021-10-15 04:50:00|35049.8|35045|35042.3|35037.5|35050.8|35046|35040.3|35035.5|74
1634273700000|2021-10-15 04:55:00|35042.8|35038|35040.3|35035.5|35042.8|35038|35035.8|35031|54
1634274000000|2021-10-15 05:00:00|35040.8|35036|35043.3|35038.5|35047.3|35042.5|35039.3|35034.5|99
1634274300000|2021-10-15 05:05:00|35043.8|35039|35033.8|35029|35045.8|35041|35033.3|35028.5|114
1634274600000|2021-10-15 05:10:00|35034.3|35029.5|35039.3|35034.5|35040.3|35035.5|35027.8|35023|90
1634274900000|2021-10-15 05:15:00|35039.8|35035|35043.3|35038.5|35046.8|35042|35033.3|35028.5|117
1634275200000|2021-10-15 05:20:00|35042.8|35038|35045.3|35040.5|35047.8|35043|35040.3|35035.5|103
1634275500000|2021-10-15 05:25:00|35045.8|35041|35038.3|35033.5|35046.3|35041.5|35032.3|35027.5|103
1634275800000|2021-10-15 05:30:00|35038.8|35034|35034.3|35029.5|35039.3|35034.5|35032.3|35027.5|107
1634276100000|2021-10-15 05:35:00|35033.3|35028.5|35030.8|35026|35038.3|35033.5|35029.3|35024.5|80
1634276400000|2021-10-15 05:40:00|35031.3|35026.5|35036.3|35031.5|35036.8|35032|35031.3|35026.5|146
1634276700000|2021-10-15 05:45:00|35037.3|35032.5|35029.3|35024.5|35040.3|35035.5|35025.8|35021|160
1634277000000|2021-10-15 05:50:00|35028.8|35024|35038.3|35033.5|35038.3|35033.5|35028.3|35023.5|116
1634277300000|2021-10-15 05:55:00|35038.8|35034|35042.8|35038|35047.3|35042.5|35038.8|35034|161
1634277600000|2021-10-15 06:00:00|35042.2|35038.6|35051.7|35048.1|35054.7|35051.1|35035.2|35031.6|438
1634277900000|2021-10-15 06:05:00|35052.2|35048.6|35049.7|35046.1|35058.2|35054.6|35045.2|35041.6|240
1634278200000|2021-10-15 06:10:00|35050.2|35046.6|35033.7|35030.1|35050.2|35046.6|35032.2|35028.6|332
1634278500000|2021-10-15 06:15:00|35035.7|35032.1|35030.7|35027.1|35035.7|35032.1|35017.7|35014.1|323
1634278800000|2021-10-15 06:20:00|35031.2|35027.6|35012.2|35008.6|35031.2|35027.6|35008.2|35004.6|374
1634279100000|2021-10-15 06:25:00|35011.7|35008.1|35026.2|35022.6|35027.7|35024.1|35007.7|35004.1|96
1634279400000|2021-10-15 06:30:00|35027.2|35023.6|35013.2|35009.6|35028.2|35024.6|35007.2|35003.6|339
1634279700000|2021-10-15 06:35:00|35013.7|35010.1|35017.7|35014.1|35019.7|35016.1|35007.7|35004.1|176
1634280000000|2021-10-15 06:40:00|35018.2|35014.6|35017.7|35014.1|35023.2|35019.6|35011.2|35007.6|252
1634280300000|2021-10-15 06:45:00|35018.2|35014.6|35018.7|35015.1|35020.7|35017.1|35009.2|35005.6|182
1634280600000|2021-10-15 06:50:00|35018.2|35014.6|35026.2|35022.6|35026.2|35022.6|35015.7|35012.1|159
1634280900000|2021-10-15 06:55:00|35025.7|35022.1|35033.2|35029.6|35043.2|35039.6|35023.7|35020.1|392
1634281200000|2021-10-15 07:00:00|35032.7|35029.1|35021.7|35018.1|35033.2|35029.6|35010.2|35006.6|940
1634281500000|2021-10-15 07:05:00|35021.2|35017.6|35037.7|35034.1|35040.2|35036.6|35016.2|35012.6|522
1634281800000|2021-10-15 07:10:00|35037.2|35033.6|35039.7|35036.1|35042.2|35038.6|35026.2|35022.6|299
1634282100000|2021-10-15 07:15:00|35039.2|35035.6|35023.7|35020.1|35049.7|35046.1|35020.7|35017.1|431
1634282400000|2021-10-15 07:20:00|35021.7|35018.1|35032.7|35029.1|35039.2|35035.6|35013.2|35009.6|361
1634282700000|2021-10-15 07:25:00|35032.2|35028.6|35029.7|35026.1|35042.7|35039.1|35026.7|35023.1|211
1634283000000|2021-10-15 07:30:00|35029.2|35025.6|35038.7|35035.1|35039.2|35035.6|35021.2|35017.6|323
1634283300000|2021-10-15 07:35:00|35038.2|35034.6|35018.7|35015.1|35039.7|35036.1|35017.7|35014.1|302
1634283600000|2021-10-15 07:40:00|35019.2|35015.6|35017.2|35013.6|35028.7|35025.1|35014.7|35011.1|573
1634283900000|2021-10-15 07:45:00|35016.7|35013.1|35030.2|35026.6|35031.2|35027.6|35012.7|35009.1|556
1634284200000|2021-10-15 07:50:00|35029.7|35026.1|35030.7|35027.1|35036.7|35033.1|35020.2|35016.6|232
1634284500000|2021-10-15 07:55:00|35031.2|35027.6|35036.7|35033.1|35038.7|35035.1|35023.2|35019.6|276
1634284800000|2021-10-15 08:00:00|35037.2|35033.6|35046.7|35043.1|35053.7|35050.1|35030.7|35027.1|435
1634285100000|2021-10-15 08:05:00|35047.2|35043.6|35053.7|35050.1|35053.7|35050.1|35042.7|35039.1|203
1634285400000|2021-10-15 08:10:00|35053.2|35049.6|35067.2|35063.6|35071.2|35067.6|35051.2|35047.6|808
1634285700000|2021-10-15 08:15:00|35066.2|35062.6|35061.7|35058.1|35070.2|35066.6|35059.2|35055.6|286
1634286000000|2021-10-15 08:20:00|35061.2|35057.6|35050.7|35047.1|35065.2|35061.6|35045.7|35042.1|214
1634286300000|2021-10-15 08:25:00|35051.2|35047.6|35050.7|35047.1|35054.7|35051.1|35043.7|35040.1|375
1634286600000|2021-10-15 08:30:00|35051.2|35047.6|35053.2|35049.6|35063.7|35060.1|35048.7|35045.1|344
1634286900000|2021-10-15 08:35:00|35053.7|35050.1|35047.7|35044.1|35053.7|35050.1|35045.2|35041.6|108
1634287200000|2021-10-15 08:40:00|35047.2|35043.6|35046.7|35043.1|35053.2|35049.6|35045.2|35041.6|111
1634287500000|2021-10-15 08:45:00|35047.2|35043.6|35050.7|35047.1|35054.7|35051.1|35046.2|35042.6|165
1634287800000|2021-10-15 08:50:00|35050.2|35046.6|35040.7|35037.1|35054.2|35050.6|35038.2|35034.6|168
1634288100000|2021-10-15 08:55:00|35040.2|35036.6|35037.7|35034.1|35043.2|35039.6|35037.2|35033.6|195
1634288400000|2021-10-15 09:00:00|35038.2|35034.6|35029.7|35026.1|35038.2|35034.6|35028.7|35025.1|273
1634288700000|2021-10-15 09:05:00|35029.2|35025.6|35026.2|35022.6|35030.2|35026.6|35023.2|35019.6|302
1634289000000|2021-10-15 09:10:00|35026.7|35023.1|35032.7|35029.1|35033.7|35030.1|35026.2|35022.6|324
1634289300000|2021-10-15 09:15:00|35033.2|35029.6|35031.2|35027.6|35035.2|35031.6|35027.7|35024.1|137
1634289600000|2021-10-15 09:20:00|35030.7|35027.1|35029.2|35025.6|35034.2|35030.6|35028.7|35025.1|113
1634289900000|2021-10-15 09:25:00|35028.2|35024.6|35040.7|35037.1|35041.2|35037.6|35028.2|35024.6|108
1634290200000|2021-10-15 09:30:00|35041.2|35037.6|35033.2|35029.6|35041.2|35037.6|35032.2|35028.6|107
1634290500000|2021-10-15 09:35:00|35032.7|35029.1|35032.2|35028.6|35041.2|35037.6|35032.2|35028.6|178
1634290800000|2021-10-15 09:40:00|35033.2|35029.6|35021.7|35018.1|35034.7|35031.1|35018.7|35015.1|226
1634291100000|2021-10-15 09:45:00|35022.2|35018.6|35037.7|35034.1|35038.2|35034.6|35017.7|35014.1|149
1634291400000|2021-10-15 09:50:00|35038.2|35034.6|35036.2|35032.6|35040.7|35037.1|35030.2|35026.6|228
1634291700000|2021-10-15 09:55:00|35035.7|35032.1|35047.7|35044.1|35053.7|35050.1|35033.7|35030.1|453
1634292000000|2021-10-15 10:00:00|35047.2|35043.6|35062.2|35058.6|35063.2|35059.6|35046.7|35043.1|437
1634292300000|2021-10-15 10:05:00|35062.7|35059.1|35052.7|35049.1|35068.7|35065.1|35049.2|35045.6|353
1634292600000|2021-10-15 10:10:00|35052.2|35048.6|35052.2|35048.6|35058.7|35055.1|35049.2|35045.6|196
1634292900000|2021-10-15 10:15:00|35052.7|35049.1|35049.2|35045.6|35054.2|35050.6|35043.2|35039.6|160
1634293200000|2021-10-15 10:20:00|35049.7|35046.1|35048.2|35044.6|35053.7|35050.1|35045.2|35041.6|210
1634293500000|2021-10-15 10:25:00|35048.7|35045.1|35072.7|35069.1|35075.2|35071.6|35048.7|35045.1|340
1634293800000|2021-10-15 10:30:00|35073.2|35069.6|35062.7|35059.1|35077.2|35073.6|35058.7|35055.1|263
1634294100000|2021-10-15 10:35:00|35063.2|35059.6|35060.2|35056.6|35065.2|35061.6|35058.2|35054.6|159
1634294400000|2021-10-15 10:40:00|35060.7|35057.1|35061.7|35058.1|35064.2|35060.6|35056.7|35053.1|152
1634294700000|2021-10-15 10:45:00|35061.2|35057.6|35062.2|35058.6|35072.2|35068.6|35059.2|35055.6|562
1634295000000|2021-10-15 10:50:00|35061.7|35058.1|35055.2|35051.6|35065.7|35062.1|35055.2|35051.6|188
1634295300000|2021-10-15 10:55:00|35054.7|35051.1|35054.7|35051.1|35065.7|35062.1|35053.2|35049.6|273
1634295600000|2021-10-15 11:00:00|35054.2|35050.6|35061.7|35058.1|35063.7|35060.1|35048.2|35044.6|392
1634295900000|2021-10-15 11:05:00|35061.2|35057.6|35058.7|35055.1|35066.2|35062.6|35052.7|35049.1|275
1634296200000|2021-10-15 11:10:00|35058.2|35054.6|35065.7|35062.1|35065.7|35062.1|35054.2|35050.6|99
1634296500000|2021-10-15 11:15:00|35065.2|35061.6|35067.2|35063.6|35069.7|35066.1|35063.2|35059.6|95
1634296800000|2021-10-15 11:20:00|35066.7|35063.1|35068.2|35064.6|35075.2|35071.6|35064.2|35060.6|366
1634297100000|2021-10-15 11:25:00|35068.7|35065.1|35076.2|35072.6|35077.2|35073.6|35067.2|35063.6|274
1634297400000|2021-10-15 11:30:00|35076.7|35073.1|35087.7|35084.1|35091.7|35088.1|35073.2|35069.6|484
1634297700000|2021-10-15 11:35:00|35087.2|35083.6|35082.7|35079.1|35092.7|35089.1|35079.2|35075.6|318
1634298000000|2021-10-15 11:40:00|35083.2|35079.6|35085.2|35081.6|35092.2|35088.6|35082.7|35079.1|279
1634298300000|2021-10-15 11:45:00|35084.2|35080.6|35080.7|35077.1|35088.2|35084.6|35080.2|35076.6|258
1634298600000|2021-10-15 11:50:00|35080.2|35076.6|35084.2|35080.6|35085.2|35081.6|35076.2|35072.6|312
1634298900000|2021-10-15 11:55:00|35085.2|35081.6|35073.7|35070.1|35085.2|35081.6|35073.2|35069.6|339
1634299200000|2021-10-15 12:00:00|35073.2|35069.6|35075.7|35072.1|35078.7|35075.1|35068.7|35065.1|362
1634299500000|2021-10-15 12:05:00|35075.2|35071.6|35079.2|35075.6|35080.2|35076.6|35073.7|35070.1|213
1634299800000|2021-10-15 12:10:00|35080.2|35076.6|35082.2|35078.6|35085.2|35081.6|35077.2|35073.6|181
1634300100000|2021-10-15 12:15:00|35083.2|35079.6|35073.2|35069.6|35083.2|35079.6|35073.2|35069.6|223
1634300400000|2021-10-15 12:20:00|35072.7|35069.1|35068.7|35065.1|35087.2|35083.6|35066.2|35062.6|398
1634300700000|2021-10-15 12:25:00|35068.2|35064.6|35063.2|35059.6|35074.2|35070.6|35039.2|35035.6|909
1634301000000|2021-10-15 12:30:00|35062.7|35059.1|35086.7|35083.1|35088.7|35085.1|35053.2|35049.6|751
1634301300000|2021-10-15 12:35:00|35087.7|35084.1|35122.7|35119.1|35123.2|35119.6|35085.2|35081.6|1104
1634301600000|2021-10-15 12:40:00|35123.2|35119.6|35155.7|35152.1|35157.2|35153.6|35123.2|35119.6|1742
1634301900000|2021-10-15 12:45:00|35156.2|35152.6|35149.7|35146.1|35158.7|35155.1|35138.7|35135.1|1104
1634302200000|2021-10-15 12:50:00|35150.2|35146.6|35138.7|35135.1|35150.7|35147.1|35132.7|35129.1|691
1634302500000|2021-10-15 12:55:00|35138.2|35134.6|35139.7|35136.1|35146.2|35142.6|35133.7|35130.1|706
1634302800000|2021-10-15 13:00:00|35139.2|35135.6|35143.2|35139.6|35144.2|35140.6|35128.2|35124.6|801
1634303100000|2021-10-15 13:05:00|35143.7|35140.1|35145.7|35142.1|35155.2|35151.6|35139.2|35135.6|648
1634303400000|2021-10-15 13:10:00|35146.2|35142.6|35147.2|35143.6|35151.2|35147.6|35137.7|35134.1|437
1634303700000|2021-10-15 13:15:00|35147.7|35144.1|35155.7|35152.1|35162.7|35159.1|35138.7|35135.1|783
1634304000000|2021-10-15 13:20:00|35156.2|35152.6|35166.2|35162.6|35168.7|35165.1|35154.7|35151.1|581
1634304300000|2021-10-15 13:25:00|35167.2|35163.6|35177.7|35174.1|35198.2|35194.6|35162.2|35158.6|2138
1634304600000|2021-10-15 13:30:00|35178.2|35174.6|35123.6|35121.2|35186.6|35184.2|35110.6|35108.2|7963
1634304900000|2021-10-15 13:35:00|35124.6|35122.2|35129.6|35127.2|35178.6|35176.2|35122.1|35119.7|4507
1634305200000|2021-10-15 13:40:00|35130.6|35128.2|35160.6|35158.2|35163.6|35161.2|35105.1|35102.7|3532
1634305500000|2021-10-15 13:45:00|35161.1|35158.7|35157.1|35154.7|35179.6|35177.2|35140.1|35137.7|2721
1634305800000|2021-10-15 13:50:00|35156.6|35154.2|35185.6|35183.2|35201.1|35198.7|35149.1|35146.7|2379
1634306100000|2021-10-15 13:55:00|35183.6|35181.2|35227.1|35224.7|35228.1|35225.7|35179.6|35177.2|2923
1634306400000|2021-10-15 14:00:00|35227.6|35225.2|35223.1|35220.7|35236.1|35233.7|35198.6|35196.2|3155
1634306700000|2021-10-15 14:05:00|35223.6|35221.2|35262.6|35260.2|35270.6|35268.2|35223.6|35221.2|3379
1634307000000|2021-10-15 14:10:00|35263.1|35260.7|35253.1|35250.7|35269.6|35267.2|35250.6|35248.2|2040
1634307300000|2021-10-15 14:15:00|35252.6|35250.2|35256.1|35253.7|35269.6|35267.2|35252.6|35250.2|1638
1634307600000|2021-10-15 14:20:00|35255.6|35253.2|35223.1|35220.7|35262.6|35260.2|35221.1|35218.7|1699
1634307900000|2021-10-15 14:25:00|35223.6|35221.2|35149.6|35147.2|35223.6|35221.2|35138.6|35136.2|3879
1634308200000|2021-10-15 14:30:00|35148.1|35145.7|35204.1|35201.7|35207.6|35205.2|35147.6|35145.2|2448
1634308500000|2021-10-15 14:35:00|35204.6|35202.2|35213.1|35210.7|35215.1|35212.7|35181.1|35178.7|1411
1634308800000|2021-10-15 14:40:00|35213.6|35211.2|35201.6|35199.2|35217.6|35215.2|35191.1|35188.7|1194
1634309100000|2021-10-15 14:45:00|35201.1|35198.7|35235.6|35233.2|35237.6|35235.2|35200.1|35197.7|1726
1634309400000|2021-10-15 14:50:00|35236.1|35233.7|35204.1|35201.7|35238.6|35236.2|35204.1|35201.7|1502
1634309700000|2021-10-15 14:55:00|35203.6|35201.2|35218.6|35216.2|35219.6|35217.2|35197.1|35194.7|1162
1634310000000|2021-10-15 15:00:00|35219.1|35216.7|35205.6|35203.2|35225.6|35223.2|35198.6|35196.2|962
1634310300000|2021-10-15 15:05:00|35206.6|35204.2|35197.1|35194.7|35207.6|35205.2|35187.6|35185.2|1110
1634310600000|2021-10-15 15:10:00|35196.6|35194.2|35193.6|35191.2|35204.6|35202.2|35188.6|35186.2|1206
1634310900000|2021-10-15 15:15:00|35194.1|35191.7|35217.6|35215.2|35219.6|35217.2|35189.6|35187.2|1137
1634311200000|2021-10-15 15:20:00|35217.1|35214.7|35217.6|35215.2|35220.1|35217.7|35197.6|35195.2|1020
1634311500000|2021-10-15 15:25:00|35218.6|35216.2|35210.1|35207.7|35223.6|35221.2|35200.6|35198.2|744
1634311800000|2021-10-15 15:30:00|35209.6|35207.2|35219.1|35216.7|35224.1|35221.7|35209.1|35206.7|782
1634312100000|2021-10-15 15:35:00|35218.6|35216.2|35213.6|35211.2|35226.6|35224.2|35211.6|35209.2|789
1634312400000|2021-10-15 15:40:00|35213.1|35210.7|35188.6|35186.2|35213.6|35211.2|35187.6|35185.2|896
1634312700000|2021-10-15 15:45:00|35188.1|35185.7|35204.1|35201.7|35212.1|35209.7|35187.1|35184.7|659
1634313000000|2021-10-15 15:50:00|35203.6|35201.2|35196.6|35194.2|35208.6|35206.2|35175.1|35172.7|1101
1634313300000|2021-10-15 15:55:00|35196.1|35193.7|35189.1|35186.7|35205.1|35202.7|35187.1|35184.7|683
1634313600000|2021-10-15 16:00:00|35188.6|35186.2|35205.1|35202.7|35207.6|35205.2|35188.6|35186.2|816
1634313900000|2021-10-15 16:05:00|35205.6|35203.2|35204.6|35202.2|35212.6|35210.2|35191.1|35188.7|736
1634314200000|2021-10-15 16:10:00|35205.1|35202.7|35207.6|35205.2|35208.1|35205.7|35199.6|35197.2|484
1634314500000|2021-10-15 16:15:00|35208.1|35205.7|35211.6|35209.2|35218.6|35216.2|35205.1|35202.7|632
1634314800000|2021-10-15 16:20:00|35212.1|35209.7|35190.6|35188.2|35212.1|35209.7|35183.6|35181.2|1132
1634315100000|2021-10-15 16:25:00|35192.6|35190.2|35195.6|35193.2|35197.1|35194.7|35182.6|35180.2|791
1634315400000|2021-10-15 16:30:00|35195.1|35192.7|35186.1|35183.7|35208.1|35205.7|35185.6|35183.2|669
1634315700000|2021-10-15 16:35:00|35185.6|35183.2|35192.6|35190.2|35199.6|35197.2|35181.6|35179.2|553
1634316000000|2021-10-15 16:40:00|35193.1|35190.7|35210.6|35208.2|35214.6|35212.2|35189.6|35187.2|659
1634316300000|2021-10-15 16:45:00|35211.1|35208.7|35203.1|35200.7|35215.6|35213.2|35197.6|35195.2|566
1634316600000|2021-10-15 16:50:00|35202.6|35200.2|35208.6|35206.2|35211.6|35209.2|35200.6|35198.2|389
1634316900000|2021-10-15 16:55:00|35209.1|35206.7|35210.6|35208.2|35216.6|35214.2|35205.6|35203.2|362
1634317200000|2021-10-15 17:00:00|35211.1|35208.7|35204.6|35202.2|35214.6|35212.2|35196.6|35194.2|583
1634317500000|2021-10-15 17:05:00|35205.1|35202.7|35221.6|35219.2|35226.6|35224.2|35204.1|35201.7|780
1634317800000|2021-10-15 17:10:00|35221.1|35218.7|35211.1|35208.7|35228.6|35226.2|35210.6|35208.2|505
1634318100000|2021-10-15 17:15:00|35211.6|35209.2|35206.6|35204.2|35212.6|35210.2|35200.1|35197.7|613
1634318400000|2021-10-15 17:20:00|35207.1|35204.7|35209.6|35207.2|35213.1|35210.7|35202.1|35199.7|576
1634318700000|2021-10-15 17:25:00|35209.1|35206.7|35214.6|35212.2|35217.6|35215.2|35207.6|35205.2|398
1634319000000|2021-10-15 17:30:00|35215.6|35213.2|35235.6|35233.2|35236.1|35233.7|35214.6|35212.2|767
1634319300000|2021-10-15 17:35:00|35235.1|35232.7|35243.6|35241.2|35246.1|35243.7|35234.6|35232.2|720
1634319600000|2021-10-15 17:40:00|35244.6|35242.2|35250.6|35248.2|35251.6|35249.2|35237.1|35234.7|520
1634319900000|2021-10-15 17:45:00|35251.1|35248.7|35266.6|35264.2|35269.1|35266.7|35248.6|35246.2|1174
1634320200000|2021-10-15 17:50:00|35267.1|35264.7|35281.1|35278.7|35286.1|35283.7|35265.6|35263.2|1339
1634320500000|2021-10-15 17:55:00|35281.6|35279.2|35277.6|35275.2|35282.6|35280.2|35272.1|35269.7|887
1634320800000|2021-10-15 18:00:00|35278.6|35276.2|35311.1|35308.7|35313.1|35310.7|35278.1|35275.7|1754
1634321100000|2021-10-15 18:05:00|35310.6|35308.2|35320.1|35317.7|35323.6|35321.2|35301.6|35299.2|1445
1634321400000|2021-10-15 18:10:00|35319.6|35317.2|35318.6|35316.2|35326.6|35324.2|35313.1|35310.7|849
1634321700000|2021-10-15 18:15:00|35318.1|35315.7|35310.9|35308.5|35323.6|35321.2|35308.9|35306.5|852
1634322000000|2021-10-15 18:20:00|35311.9|35309.5|35311.9|35309.5|35314.9|35312.5|35307.9|35305.5|766
1634322300000|2021-10-15 18:25:00|35310.9|35308.5|35309.9|35307.5|35319.9|35317.5|35305.4|35303|869
1634322600000|2021-10-15 18:30:00|35310.4|35308|35294.9|35292.5|35313.9|35311.5|35289.9|35287.5|1188
1634322900000|2021-10-15 18:35:00|35295.4|35293|35296.9|35294.5|35298.9|35296.5|35280.9|35278.5|1137
1634323200000|2021-10-15 18:40:00|35296.4|35294|35288.4|35286|35298.4|35296|35281.4|35279|625
1634323500000|2021-10-15 18:45:00|35288.9|35286.5|35293.4|35291|35293.9|35291.5|35278.9|35276.5|736
1634323800000|2021-10-15 18:50:00|35293.9|35291.5|35287.9|35285.5|35294.4|35292|35282.4|35280|546
1634324100000|2021-10-15 18:55:00|35288.9|35286.5|35313.4|35311|35318.9|35316.5|35286.4|35284|945
1634324400000|2021-10-15 19:00:00|35312.9|35310.5|35284.9|35282.5|35318.9|35316.5|35284.9|35282.5|1254
1634324700000|2021-10-15 19:05:00|35283.9|35281.5|35266.4|35264|35292.9|35290.5|35265.4|35263|1536
1634325000000|2021-10-15 19:10:00|35265.9|35263.5|35290.9|35288.5|35292.9|35290.5|35264.9|35262.5|1067
1634325300000|2021-10-15 19:15:00|35290.4|35288|35288.4|35286|35308.9|35306.5|35280.4|35278|1255
1634325600000|2021-10-15 19:20:00|35288.1|35285.7|35293.1|35290.7|35293.6|35291.2|35274.1|35271.7|707
1634325900000|2021-10-15 19:25:00|35292.6|35290.2|35309.6|35307.2|35317.6|35315.2|35289.1|35286.7|947
1634326200000|2021-10-15 19:30:00|35310.1|35307.7|35298.6|35296.2|35310.1|35307.7|35288.6|35286.2|854
1634326500000|2021-10-15 19:35:00|35299.1|35296.7|35297.6|35295.2|35304.6|35302.2|35285.6|35283.2|585
1634326800000|2021-10-15 19:40:00|35296.1|35293.7|35302.1|35299.7|35310.6|35308.2|35294.6|35292.2|531
1634327100000|2021-10-15 19:45:00|35301.6|35299.2|35286.1|35283.7|35301.6|35299.2|35283.1|35280.7|1139
1634327400000|2021-10-15 19:50:00|35286.6|35284.2|35299.1|35296.7|35309.6|35307.2|35280.6|35278.2|1670
1634327700000|2021-10-15 19:55:00|35300.6|35298.2|35301.6|35299.2|35316.1|35313.7|35292.1|35289.7|3297
1634328000000|2021-10-15 20:00:00|35302.6|35300.2|35308.3|35303.5|35326.3|35321.5|35290.8|35286|1483
1634328300000|2021-10-15 20:05:00|35307.8|35303|35305.3|35300.5|35310.3|35305.5|35295.8|35291|651
1634328600000|2021-10-15 20:10:00|35305.8|35301|35300.3|35295.5|35308.3|35303.5|35298.3|35293.5|412
1634328900000|2021-10-15 20:15:00|35300.8|35296|35303.3|35298.5|35304.8|35300|35297.8|35293|188
1634329200000|2021-10-15 20:20:00|35303.8|35299|35306.8|35302|35313.8|35309|35302.3|35297.5|153
1634329500000|2021-10-15 20:25:00|35307.3|35302.5|35307.3|35302.5|35308.8|35304|35303.8|35299|63
1634329800000|2021-10-15 20:30:00|35307.8|35303|35308.3|35303.5|35309.8|35305|35301.3|35296.5|185
1634330100000|2021-10-15 20:35:00|35307.8|35303|35311.3|35306.5|35311.8|35307|35306.8|35302|165
1634330400000|2021-10-15 20:40:00|35310.8|35306|35314.3|35309.5|35314.3|35309.5|35308.3|35303.5|86
1634330700000|2021-10-15 20:45:00|35313.8|35309|35313.3|35308.5|35316.3|35311.5|35309.8|35305|192
1634331000000|2021-10-15 20:50:00|35312.3|35307.5|35306.3|35301.5|35315.8|35311|35306.3|35301.5|118
1634331300000|2021-10-15 20:55:00|35305.8|35301|35317.9|35308.1|35320.3|35315.5|35303.8|35299|153
1634508000000|2021-10-17 22:00:00|35336.3|35331.5|35347.3|35342.5|35351.8|35347|35332.3|35327.5|354
1634508300000|2021-10-17 22:05:00|35348.3|35343.5|35338.3|35333.5|35355.8|35351|35327.8|35323|428
1634508600000|2021-10-17 22:10:00|35337.8|35333|35333.3|35328.5|35345.3|35340.5|35328.8|35324|205
1634508900000|2021-10-17 22:15:00|35334.3|35329.5|35328.3|35323.5|35334.3|35329.5|35319.8|35315|130
1634509200000|2021-10-17 22:20:00|35326.3|35321.5|35297.8|35293|35334.8|35330|35296.3|35291.5|254
1634509500000|2021-10-17 22:25:00|35298.3|35293.5|35300.8|35296|35309.3|35304.5|35286.3|35281.5|371
1634509800000|2021-10-17 22:30:00|35301.3|35296.5|35277.3|35272.5|35301.8|35297|35273.3|35268.5|404
1634510100000|2021-10-17 22:35:00|35277.8|35273|35287.3|35282.5|35289.3|35284.5|35268.8|35264|216
1634510400000|2021-10-17 22:40:00|35285.3|35280.5|35283.3|35278.5|35289.3|35284.5|35279.3|35274.5|72
1634510700000|2021-10-17 22:45:00|35283.8|35279|35282.3|35277.5|35283.8|35279|35275.8|35271|61
1634511000000|2021-10-17 22:50:00|35281.8|35277|35282.3|35277.5|35285.8|35281|35278.8|35274|65
1634511300000|2021-10-17 22:55:00|35282.8|35278|35287.3|35282.5|35290.3|35285.5|35282.3|35277.5|62
1634511600000|2021-10-17 23:00:00|35287.8|35283|35279.3|35274.5|35288.8|35284|35273.8|35269|89
1634511900000|2021-10-17 23:05:00|35279.8|35275|35300.8|35296|35300.8|35296|35278.8|35274|131
1634512200000|2021-10-17 23:10:00|35300.3|35295.5|35301.8|35297|35302.8|35298|35290.3|35285.5|98
1634512500000|2021-10-17 23:15:00|35302.3|35297.5|35292.3|35287.5|35303.8|35299|35289.3|35284.5|128
1634512800000|2021-10-17 23:20:00|35292.8|35288|35293.3|35288.5|35295.8|35291|35284.8|35280|78
1634513100000|2021-10-17 23:25:00|35292.3|35287.5|35290.8|35286|35294.8|35290|35274.3|35269.5|189
1634513400000|2021-10-17 23:30:00|35290.3|35285.5|35278.3|35273.5|35295.8|35291|35268.8|35264|223
1634513700000|2021-10-17 23:35:00|35280.3|35275.5|35267.3|35262.5|35284.3|35279.5|35266.8|35262|193
1634514000000|2021-10-17 23:40:00|35267.8|35263|35281.8|35277|35284.8|35280|35267.3|35262.5|145
1634514300000|2021-10-17 23:45:00|35281.3|35276.5|35259.3|35254.5|35281.3|35276.5|35256.8|35252|244
1634514600000|2021-10-17 23:50:00|35259.8|35255|35265.3|35260.5|35273.3|35268.5|35259.8|35255|148
1634514900000|2021-10-17 23:55:00|35264.8|35260|35261.3|35256.5|35269.3|35264.5|35260.3|35255.5|110
1634515200000|2021-10-18 00:00:00|35262.8|35258|35254.3|35249.5|35266.3|35261.5|35240.8|35236|315
1634515500000|2021-10-18 00:05:00|35253.8|35249|35268.8|35264|35271.8|35267|35249.8|35245|218
1634515800000|2021-10-18 00:10:00|35268.3|35263.5|35262.3|35257.5|35270.8|35266|35252.3|35247.5|112
1634516100000|2021-10-18 00:15:00|35262.8|35258|35267.3|35262.5|35267.3|35262.5|35250.3|35245.5|146
1634516400000|2021-10-18 00:20:00|35267.8|35263|35282.3|35277.5|35290.8|35286|35265.8|35261|185
1634516700000|2021-10-18 00:25:00|35282.8|35278|35280.3|35275.5|35293.3|35288.5|35276.3|35271.5|140
1634517000000|2021-10-18 00:30:00|35278.8|35274|35301.3|35296.5|35301.3|35296.5|35274.8|35270|197
1634517300000|2021-10-18 00:35:00|35300.8|35296|35309.3|35304.5|35313.3|35308.5|35299.3|35294.5|279
1634517600000|2021-10-18 00:40:00|35309.8|35305|35322.8|35318|35328.3|35323.5|35306.8|35302|210
1634517900000|2021-10-18 00:45:00|35322.3|35317.5|35310.8|35306|35324.3|35319.5|35307.8|35303|142
1634518200000|2021-10-18 00:50:00|35310.3|35305.5|35341.8|35337|35350.3|35345.5|35309.8|35305|353
1634518500000|2021-10-18 00:55:00|35342.3|35337.5|35311.8|35307|35342.3|35337.5|35310.3|35305.5|283
1634518800000|2021-10-18 01:00:00|35311.3|35306.5|35315.8|35311|35320.3|35315.5|35289.8|35285|223
1634519100000|2021-10-18 01:05:00|35315.3|35310.5|35321.3|35316.5|35325.8|35321|35304.3|35299.5|132
1634519400000|2021-10-18 01:10:00|35321.8|35317|35306.8|35302|35321.8|35317|35293.3|35288.5|124
1634519700000|2021-10-18 01:15:00|35306.3|35301.5|35311.8|35307|35321.3|35316.5|35303.8|35299|113
1634520000000|2021-10-18 01:20:00|35311.3|35306.5|35320.3|35315.5|35323.8|35319|35311.3|35306.5|60
1634520300000|2021-10-18 01:25:00|35319.8|35315|35311.8|35307|35320.8|35316|35309.8|35305|73
1634520600000|2021-10-18 01:30:00|35311.3|35306.5|35302.3|35297.5|35314.3|35309.5|35294.3|35289.5|149
1634520900000|2021-10-18 01:35:00|35301.8|35297|35298.3|35293.5|35309.8|35305|35294.3|35289.5|126
1634521200000|2021-10-18 01:40:00|35297.8|35293|35291.8|35287|35305.8|35301|35290.3|35285.5|144
1634521500000|2021-10-18 01:45:00|35292.8|35288|35296.3|35291.5|35298.8|35294|35277.8|35273|153
1634521800000|2021-10-18 01:50:00|35295.8|35291|35311.3|35306.5|35315.3|35310.5|35292.8|35288|142
1634522100000|2021-10-18 01:55:00|35310.8|35306|35315.3|35310.5|35320.8|35316|35308.3|35303.5|89
1634522400000|2021-10-18 02:00:00|35314.8|35310|35317.3|35312.5|35319.3|35314.5|35305.3|35300.5|96
1634522700000|2021-10-18 02:05:00|35317.8|35313|35321.3|35316.5|35323.3|35318.5|35314.3|35309.5|154
1634523000000|2021-10-18 02:10:00|35320.3|35315.5|35321.3|35316.5|35322.8|35318|35314.3|35309.5|55
1634523300000|2021-10-18 02:15:00|35320.8|35316|35313.3|35308.5|35324.3|35319.5|35311.8|35307|65
1634523600000|2021-10-18 02:20:00|35312.8|35308|35320.8|35316|35322.3|35317.5|35308.3|35303.5|55
1634523900000|2021-10-18 02:25:00|35321.3|35316.5|35325.3|35320.5|35326.3|35321.5|35320.3|35315.5|59
1634524200000|2021-10-18 02:30:00|35325.8|35321|35326.3|35321.5|35330.3|35325.5|35315.3|35310.5|87
1634524500000|2021-10-18 02:35:00|35325.8|35321|35321.8|35317|35325.8|35321|35317.3|35312.5|53
1634524800000|2021-10-18 02:40:00|35321.3|35316.5|35318.3|35313.5|35322.3|35317.5|35315.8|35311|39
1634525100000|2021-10-18 02:45:00|35317.8|35313|35319.8|35315|35321.3|35316.5|35317.3|35312.5|50
1634525400000|2021-10-18 02:50:00|35320.3|35315.5|35326.3|35321.5|35326.8|35322|35318.8|35314|68
1634525700000|2021-10-18 02:55:00|35326.8|35322|35325.3|35320.5|35327.8|35323|35314.3|35309.5|57
1634526000000|2021-10-18 03:00:00|35325.8|35321|35329.3|35324.5|35329.8|35325|35321.3|35316.5|58
1634526300000|2021-10-18 03:05:00|35329.8|35325|35333.3|35328.5|35333.3|35328.5|35321.3|35316.5|59
1634526600000|2021-10-18 03:10:00|35332.8|35328|35331.3|35326.5|35333.3|35328.5|35326.8|35322|33
1634526900000|2021-10-18 03:15:00|35330.3|35325.5|35327.3|35322.5|35330.3|35325.5|35323.8|35319|31
1634527200000|2021-10-18 03:20:00|35327.8|35323|35321.3|35316.5|35327.8|35323|35318.3|35313.5|41
1634527500000|2021-10-18 03:25:00|35320.8|35316|35321.8|35317|35323.3|35318.5|35314.3|35309.5|59
1634527800000|2021-10-18 03:30:00|35322.3|35317.5|35329.8|35325|35330.8|35326|35318.3|35313.5|54
1634528100000|2021-10-18 03:35:00|35330.3|35325.5|35331.3|35326.5|35333.3|35328.5|35327.3|35322.5|53
1634528400000|2021-10-18 03:40:00|35330.8|35326|35331.3|35326.5|35331.3|35326.5|35323.8|35319|59
1634528700000|2021-10-18 03:45:00|35331.8|35327|35324.3|35319.5|35335.3|35330.5|35321.3|35316.5|306
1634529000000|2021-10-18 03:50:00|35323.8|35319|35319.3|35314.5|35323.8|35319|35318.8|35314|67
1634529300000|2021-10-18 03:55:00|35319.8|35315|35314.3|35309.5|35319.8|35315|35311.3|35306.5|141
1634529600000|2021-10-18 04:00:00|35314.8|35310|35304.8|35300|35315.3|35310.5|35299.8|35295|402
1634529900000|2021-10-18 04:05:00|35304.3|35299.5|35307.3|35302.5|35307.8|35303|35298.3|35293.5|71
1634530200000|2021-10-18 04:10:00|35306.8|35302|35306.3|35301.5|35308.8|35304|35302.3|35297.5|55
1634530500000|2021-10-18 04:15:00|35305.8|35301|35311.3|35306.5|35311.8|35307|35302.8|35298|53
1634530800000|2021-10-18 04:20:00|35310.8|35306|35300.3|35295.5|35310.8|35306|35299.3|35294.5|60
1634531100000|2021-10-18 04:25:00|35300.8|35296|35297.3|35292.5|35302.8|35298|35295.3|35290.5|39
1634531400000|2021-10-18 04:30:00|35296.8|35292|35299.8|35295|35305.8|35301|35296.8|35292|81
1634531700000|2021-10-18 04:35:00|35300.3|35295.5|35300.3|35295.5|35304.3|35299.5|35297.3|35292.5|33
1634532000000|2021-10-18 04:40:00|35299.8|35295|35300.3|35295.5|35302.3|35297.5|35296.8|35292|46
1634532300000|2021-10-18 04:45:00|35299.8|35295|35295.3|35290.5|35300.3|35295.5|35295.3|35290.5|26
1634532600000|2021-10-18 04:50:00|35297.8|35293|35297.8|35293|35302.3|35297.5|35292.8|35288|49
1634532900000|2021-10-18 04:55:00|35298.3|35293.5|35281.3|35276.5|35298.3|35293.5|35280.3|35275.5|113
1634533200000|2021-10-18 05:00:00|35281.8|35277|35293.8|35289|35295.3|35290.5|35280.8|35276|109
1634533500000|2021-10-18 05:05:00|35294.3|35289.5|35289.3|35284.5|35296.3|35291.5|35287.8|35283|69
1634533800000|2021-10-18 05:10:00|35289.8|35285|35286.3|35281.5|35295.8|35291|35283.8|35279|55
1634534100000|2021-10-18 05:15:00|35286.8|35282|35290.8|35286|35294.3|35289.5|35282.3|35277.5|74
1634534400000|2021-10-18 05:20:00|35290.3|35285.5|35298.8|35294|35298.8|35294|35287.8|35283|56
1634534700000|2021-10-18 05:25:00|35298.3|35293.5|35297.3|35292.5|35302.8|35298|35296.8|35292|60
1634535000000|2021-10-18 05:30:00|35297.8|35293|35290.3|35285.5|35298.3|35293.5|35282.8|35278|63
1634535300000|2021-10-18 05:35:00|35290.8|35286|35287.8|35283|35293.8|35289|35283.8|35279|38
1634535600000|2021-10-18 05:40:00|35288.3|35283.5|35288.3|35283.5|35293.3|35288.5|35287.8|35283|31
1634535900000|2021-10-18 05:45:00|35288.8|35284|35285.3|35280.5|35290.3|35285.5|35283.3|35278.5|39
1634536200000|2021-10-18 05:50:00|35286.3|35281.5|35286.3|35281.5|35288.3|35283.5|35283.3|35278.5|35
1634536500000|2021-10-18 05:55:00|35286.8|35282|35285.3|35280.5|35289.3|35284.5|35284.3|35279.5|25
1634536800000|2021-10-18 06:00:00|35284.7|35281.1|35256.2|35252.6|35285.2|35281.6|35252.7|35249.1|387
1634537100000|2021-10-18 06:05:00|35255.7|35252.1|35245.7|35242.1|35259.7|35256.1|35240.2|35236.6|379
1634537400000|2021-10-18 06:10:00|35245.2|35241.6|35227.2|35223.6|35246.7|35243.1|35219.2|35215.6|531
1634537700000|2021-10-18 06:15:00|35225.7|35222.1|35212.7|35209.1|35231.2|35227.6|35205.2|35201.6|482
1634538000000|2021-10-18 06:20:00|35213.2|35209.6|35223.7|35220.1|35225.7|35222.1|35208.2|35204.6|287
1634538300000|2021-10-18 06:25:00|35224.2|35220.6|35217.7|35214.1|35229.7|35226.1|35216.7|35213.1|166
1634538600000|2021-10-18 06:30:00|35219.7|35216.1|35220.7|35217.1|35224.2|35220.6|35209.2|35205.6|270
1634538900000|2021-10-18 06:35:00|35221.7|35218.1|35222.7|35219.1|35222.7|35219.1|35208.7|35205.1|153
1634539200000|2021-10-18 06:40:00|35221.7|35218.1|35213.7|35210.1|35221.7|35218.1|35211.7|35208.1|125
1634539500000|2021-10-18 06:45:00|35214.2|35210.6|35199.7|35196.1|35214.2|35210.6|35197.2|35193.6|254
1634539800000|2021-10-18 06:50:00|35200.2|35196.6|35224.2|35220.6|35226.2|35222.6|35196.2|35192.6|253
1634540100000|2021-10-18 06:55:00|35224.7|35221.1|35233.7|35230.1|35245.2|35241.6|35224.7|35221.1|360
1634540400000|2021-10-18 07:00:00|35233.2|35229.6|35224.7|35221.1|35239.2|35235.6|35214.2|35210.6|523
1634540700000|2021-10-18 07:05:00|35224.2|35220.6|35218.7|35215.1|35239.2|35235.6|35208.2|35204.6|403
1634541000000|2021-10-18 07:10:00|35219.2|35215.6|35229.2|35225.6|35232.2|35228.6|35215.7|35212.1|243
1634541300000|2021-10-18 07:15:00|35228.7|35225.1|35214.7|35211.1|35238.2|35234.6|35214.7|35211.1|288
1634541600000|2021-10-18 07:20:00|35215.2|35211.6|35184.7|35181.1|35215.7|35212.1|35164.2|35160.6|988
1634541900000|2021-10-18 07:25:00|35185.2|35181.6|35216.2|35212.6|35228.2|35224.6|35183.7|35180.1|829
1634542200000|2021-10-18 07:30:00|35215.7|35212.1|35215.2|35211.6|35223.7|35220.1|35197.7|35194.1|381
1634542500000|2021-10-18 07:35:00|35214.7|35211.1|35206.2|35202.6|35222.7|35219.1|35203.7|35200.1|265
1634542800000|2021-10-18 07:40:00|35204.2|35200.6|35206.2|35202.6|35210.7|35207.1|35198.2|35194.6|256
1634543100000|2021-10-18 07:45:00|35206.7|35203.1|35213.7|35210.1|35219.7|35216.1|35202.2|35198.6|238
1634543400000|2021-10-18 07:50:00|35213.2|35209.6|35217.7|35214.1|35221.7|35218.1|35205.7|35202.1|184
1634543700000|2021-10-18 07:55:00|35217.2|35213.6|35228.7|35225.1|35234.2|35230.6|35216.2|35212.6|370
1634544000000|2021-10-18 08:00:00|35227.7|35224.1|35248.7|35245.1|35254.7|35251.1|35214.2|35210.6|471
1634544300000|2021-10-18 08:05:00|35245.7|35242.1|35256.7|35253.1|35257.7|35254.1|35237.7|35234.1|320
1634544600000|2021-10-18 08:10:00|35257.2|35253.6|35248.2|35244.6|35260.2|35256.6|35243.7|35240.1|290
1634544900000|2021-10-18 08:15:00|35248.7|35245.1|35244.7|35241.1|35249.7|35246.1|35238.2|35234.6|155
1634545200000|2021-10-18 08:20:00|35245.2|35241.6|35241.7|35238.1|35257.2|35253.6|35240.7|35237.1|220
1634545500000|2021-10-18 08:25:00|35242.2|35238.6|35234.2|35230.6|35247.7|35244.1|35231.2|35227.6|245
1634545800000|2021-10-18 08:30:00|35233.7|35230.1|35231.7|35228.1|35241.2|35237.6|35225.2|35221.6|393
1634546100000|2021-10-18 08:35:00|35232.2|35228.6|35220.7|35217.1|35238.7|35235.1|35220.2|35216.6|270
1634546400000|2021-10-18 08:40:00|35221.2|35217.6|35229.7|35226.1|35232.2|35228.6|35208.2|35204.6|321
1634546700000|2021-10-18 08:45:00|35229.2|35225.6|35222.2|35218.6|35236.7|35233.1|35220.7|35217.1|288
1634547000000|2021-10-18 08:50:00|35222.7|35219.1|35212.7|35209.1|35224.7|35221.1|35210.2|35206.6|168
1634547300000|2021-10-18 08:55:00|35213.2|35209.6|35209.7|35206.1|35214.7|35211.1|35204.7|35201.1|167
1634547600000|2021-10-18 09:00:00|35209.2|35205.6|35191.2|35187.6|35211.7|35208.1|35178.7|35175.1|425
1634547900000|2021-10-18 09:05:00|35190.7|35187.1|35195.7|35192.1|35202.2|35198.6|35190.2|35186.6|240
1634548200000|2021-10-18 09:10:00|35196.2|35192.6|35179.7|35176.1|35196.2|35192.6|35177.2|35173.6|260
1634548500000|2021-10-18 09:15:00|35179.2|35175.6|35196.2|35192.6|35202.2|35198.6|35176.7|35173.1|372
1634548800000|2021-10-18 09:20:00|35195.7|35192.1|35200.2|35196.6|35206.7|35203.1|35195.2|35191.6|153
1634549100000|2021-10-18 09:25:00|35199.7|35196.1|35216.7|35213.1|35216.7|35213.1|35197.7|35194.1|209
1634549400000|2021-10-18 09:30:00|35217.2|35213.6|35205.7|35202.1|35218.2|35214.6|35203.7|35200.1|212
1634549700000|2021-10-18 09:35:00|35205.2|35201.6|35196.7|35193.1|35209.7|35206.1|35194.7|35191.1|103
1634550000000|2021-10-18 09:40:00|35196.2|35192.6|35194.2|35190.6|35200.2|35196.6|35187.7|35184.1|213
1634550300000|2021-10-18 09:45:00|35194.7|35191.1|35192.7|35189.1|35195.7|35192.1|35183.7|35180.1|133
1634550600000|2021-10-18 09:50:00|35193.2|35189.6|35194.7|35191.1|35200.7|35197.1|35191.7|35188.1|89
1634550900000|2021-10-18 09:55:00|35195.2|35191.6|35188.2|35184.6|35195.7|35192.1|35187.2|35183.6|107
1634551200000|2021-10-18 10:00:00|35188.7|35185.1|35200.2|35196.6|35202.2|35198.6|35186.2|35182.6|175
1634551500000|2021-10-18 10:05:00|35204.2|35200.6|35203.2|35199.6|35209.2|35205.6|35198.7|35195.1|163
1634551800000|2021-10-18 10:10:00|35203.7|35200.1|35179.7|35176.1|35205.7|35202.1|35179.2|35175.6|400
1634552100000|2021-10-18 10:15:00|35179.2|35175.6|35172.7|35169.1|35181.7|35178.1|35159.7|35156.1|545
1634552400000|2021-10-18 10:20:00|35173.2|35169.6|35179.7|35176.1|35189.2|35185.6|35171.7|35168.1|263
1634552700000|2021-10-18 10:25:00|35179.2|35175.6|35187.2|35183.6|35189.2|35185.6|35176.7|35173.1|137
1634553000000|2021-10-18 10:30:00|35186.7|35183.1|35201.7|35198.1|35203.2|35199.6|35186.7|35183.1|265
1634553300000|2021-10-18 10:35:00|35201.2|35197.6|35196.7|35193.1|35202.2|35198.6|35191.7|35188.1|224
1634553600000|2021-10-18 10:40:00|35197.2|35193.6|35213.7|35210.1|35217.7|35214.1|35193.2|35189.6|431
1634553900000|2021-10-18 10:45:00|35213.2|35209.6|35196.7|35193.1|35213.2|35209.6|35194.2|35190.6|127
1634554200000|2021-10-18 10:50:00|35197.2|35193.6|35186.7|35183.1|35197.2|35193.6|35182.2|35178.6|182
1634554500000|2021-10-18 10:55:00|35187.2|35183.6|35182.2|35178.6|35196.7|35193.1|35181.7|35178.1|149
1634554800000|2021-10-18 11:00:00|35183.2|35179.6|35192.2|35188.6|35193.2|35189.6|35182.7|35179.1|272
1634555100000|2021-10-18 11:05:00|35191.7|35188.1|35210.7|35207.1|35212.7|35209.1|35185.7|35182.1|406
1634555400000|2021-10-18 11:10:00|35210.2|35206.6|35204.2|35200.6|35212.2|35208.6|35201.7|35198.1|196
1634555700000|2021-10-18 11:15:00|35203.2|35199.6|35204.2|35200.6|35207.7|35204.1|35201.7|35198.1|216
1634556000000|2021-10-18 11:20:00|35203.7|35200.1|35208.7|35205.1|35212.2|35208.6|35203.7|35200.1|247
1634556300000|2021-10-18 11:25:00|35209.2|35205.6|35222.7|35219.1|35223.7|35220.1|35200.7|35197.1|436
1634556600000|2021-10-18 11:30:00|35223.2|35219.6|35204.7|35201.1|35226.2|35222.6|35202.7|35199.1|407
1634556900000|2021-10-18 11:35:00|35205.2|35201.6|35185.2|35181.6|35210.7|35207.1|35179.2|35175.6|575
1634557200000|2021-10-18 11:40:00|35182.7|35179.1|35186.2|35182.6|35195.2|35191.6|35178.2|35174.6|372
1634557500000|2021-10-18 11:45:00|35185.7|35182.1|35180.2|35176.6|35185.7|35182.1|35174.7|35171.1|310
1634557800000|2021-10-18 11:50:00|35179.7|35176.1|35195.7|35192.1|35195.7|35192.1|35174.2|35170.6|476
1634558100000|2021-10-18 11:55:00|35195.2|35191.6|35192.7|35189.1|35199.2|35195.6|35183.7|35180.1|565
1634558400000|2021-10-18 12:00:00|35192.2|35188.6|35157.7|35154.1|35192.2|35188.6|35141.7|35138.1|1214
1634558700000|2021-10-18 12:05:00|35158.7|35155.1|35170.7|35167.1|35173.2|35169.6|35156.7|35153.1|676
1634559000000|2021-10-18 12:10:00|35170.2|35166.6|35166.7|35163.1|35177.7|35174.1|35159.2|35155.6|683
1634559300000|2021-10-18 12:15:00|35167.2|35163.6|35167.2|35163.6|35173.2|35169.6|35157.2|35153.6|371
1634559600000|2021-10-18 12:20:00|35168.2|35164.6|35170.2|35166.6|35177.7|35174.1|35164.7|35161.1|312
1634559900000|2021-10-18 12:25:00|35169.7|35166.1|35153.7|35150.1|35173.7|35170.1|35153.2|35149.6|344
1634560200000|2021-10-18 12:30:00|35153.2|35149.6|35154.7|35151.1|35158.7|35155.1|35141.2|35137.6|436
1634560500000|2021-10-18 12:35:00|35155.2|35151.6|35165.2|35161.6|35166.7|35163.1|35146.7|35143.1|451
1634560800000|2021-10-18 12:40:00|35165.7|35162.1|35161.7|35158.1|35171.7|35168.1|35157.2|35153.6|303
1634561100000|2021-10-18 12:45:00|35162.2|35158.6|35136.2|35132.6|35164.2|35160.6|35130.2|35126.6|660
1634561400000|2021-10-18 12:50:00|35136.7|35133.1|35106.7|35103.1|35140.2|35136.6|35096.2|35092.6|1322
1634561700000|2021-10-18 12:55:00|35107.2|35103.6|35123.2|35119.6|35124.7|35121.1|35105.2|35101.6|749
1634562000000|2021-10-18 13:00:00|35121.7|35118.1|35124.7|35121.1|35129.7|35126.1|35109.7|35106.1|503
1634562300000|2021-10-18 13:05:00|35125.2|35121.6|35139.2|35135.6|35144.7|35141.1|35115.7|35112.1|650
1634562600000|2021-10-18 13:10:00|35139.7|35136.1|35128.7|35125.1|35140.2|35136.6|35115.7|35112.1|367
1634562900000|2021-10-18 13:15:00|35129.2|35125.6|35133.2|35129.6|35137.2|35133.6|35123.2|35119.6|698
1634563200000|2021-10-18 13:20:00|35133.7|35130.1|35147.2|35143.6|35148.7|35145.1|35132.2|35128.6|493
1634563500000|2021-10-18 13:25:00|35147.7|35144.1|35149.2|35145.6|35156.7|35153.1|35132.7|35129.1|842
1634563800000|2021-10-18 13:30:00|35148.6|35146.2|35076.1|35073.7|35158.6|35156.2|35074.1|35071.7|6848
1634564100000|2021-10-18 13:35:00|35074.6|35072.2|35065.6|35063.2|35088.6|35086.2|35036.1|35033.7|4043
1634564400000|2021-10-18 13:40:00|35065.1|35062.7|35140.1|35137.7|35141.1|35138.7|35034.6|35032.2|4591
1634564700000|2021-10-18 13:45:00|35141.1|35138.7|35162.6|35160.2|35182.1|35179.7|35140.6|35138.2|3202
1634565000000|2021-10-18 13:50:00|35164.1|35161.7|35161.1|35158.7|35184.1|35181.7|35139.6|35137.2|2782
1634565300000|2021-10-18 13:55:00|35160.6|35158.2|35186.1|35183.7|35191.1|35188.7|35156.1|35153.7|2012
1634565600000|2021-10-18 14:00:00|35188.1|35185.7|35216.1|35213.7|35219.6|35217.2|35179.1|35176.7|2480
1634565900000|2021-10-18 14:05:00|35216.6|35214.2|35209.6|35207.2|35222.1|35219.7|35191.6|35189.2|1848
1634566200000|2021-10-18 14:10:00|35209.1|35206.7|35195.8|35193.4|35211.6|35209.2|35176.3|35173.9|1647
1634566500000|2021-10-18 14:15:00|35192.8|35190.4|35179.4|35177|35194.8|35192.4|35153.4|35151|2165
1634566800000|2021-10-18 14:20:00|35178.9|35176.5|35180.4|35178|35186.4|35184|35144.4|35142|1555
1634567100000|2021-10-18 14:25:00|35178.4|35176|35207.4|35205|35211.4|35209|35174.9|35172.5|1544
1634567400000|2021-10-18 14:30:00|35207.9|35205.5|35198.9|35196.5|35208.9|35206.5|35155.9|35153.5|2007
1634567700000|2021-10-18 14:35:00|35198.4|35196|35217.4|35215|35220.9|35218.5|35184.9|35182.5|1124
1634568000000|2021-10-18 14:40:00|35215.9|35213.5|35252.4|35250|35257.4|35255|35208.4|35206|2602
1634568300000|2021-10-18 14:45:00|35252.9|35250.5|35238.9|35236.5|35253.9|35251.5|35224.9|35222.5|1232
1634568600000|2021-10-18 14:50:00|35238.4|35236|35219.9|35217.5|35240.4|35238|35208.4|35206|1138
1634568900000|2021-10-18 14:55:00|35220.4|35218|35217.9|35215.5|35225.4|35223|35205.4|35203|729
1634569200000|2021-10-18 15:00:00|35217.4|35215|35235.9|35233.5|35236.9|35234.5|35207.4|35205|771
1634569500000|2021-10-18 15:05:00|35235.4|35233|35253.4|35251|35269.9|35267.5|35232.4|35230|1171
1634569800000|2021-10-18 15:10:00|35252.9|35250.5|35262.9|35260.5|35268.4|35266|35240.4|35238|1027
1634570100000|2021-10-18 15:15:00|35263.4|35261|35298.4|35296|35302.4|35300|35258.9|35256.5|1606
1634570400000|2021-10-18 15:20:00|35298.9|35296.5|35316.9|35314.5|35326.4|35324|35291.4|35289|1664
1634570700000|2021-10-18 15:25:00|35317.4|35315|35279.9|35277.5|35320.4|35318|35278.9|35276.5|1521
1634571000000|2021-10-18 15:30:00|35280.4|35278|35278.4|35276|35286.4|35284|35270.4|35268|1198
1634571300000|2021-10-18 15:35:00|35277.9|35275.5|35251.9|35249.5|35288.4|35286|35247.4|35245|1360
1634571600000|2021-10-18 15:40:00|35252.4|35250|35251.4|35249|35258.4|35256|35249.4|35247|496
1634571900000|2021-10-18 15:45:00|35252.4|35250|35275.4|35273|35283.4|35281|35251.9|35249.5|1102
1634572200000|2021-10-18 15:50:00|35274.9|35272.5|35298.4|35296|35298.4|35296|35273.4|35271|630
1634572500000|2021-10-18 15:55:00|35295.9|35293.5|35294.9|35292.5|35306.4|35304|35288.9|35286.5|732
1634572800000|2021-10-18 16:00:00|35295.4|35293|35303.4|35301|35307.4|35305|35291.4|35289|592
1634573100000|2021-10-18 16:05:00|35303.9|35301.5|35301.4|35299|35311.4|35309|35298.4|35296|508
1634573400000|2021-10-18 16:10:00|35300.4|35298|35295.4|35293|35307.4|35305|35290.4|35288|524
1634573700000|2021-10-18 16:15:00|35294.9|35292.5|35294.9|35292.5|35304.4|35302|35291.4|35289|538
1634574000000|2021-10-18 16:20:00|35295.4|35293|35289.4|35287|35301.9|35299.5|35284.4|35282|712
1634574300000|2021-10-18 16:25:00|35289.9|35287.5|35279.9|35277.5|35291.9|35289.5|35274.9|35272.5|877
1634574600000|2021-10-18 16:30:00|35279.4|35277|35288.4|35286|35292.9|35290.5|35273.9|35271.5|600
1634574900000|2021-10-18 16:35:00|35287.9|35285.5|35275.4|35273|35288.4|35286|35270.9|35268.5|513
1634575200000|2021-10-18 16:40:00|35274.8|35272.4|35270.8|35268.4|35283.3|35280.9|35269.8|35267.4|406
1634575500000|2021-10-18 16:45:00|35270.3|35267.9|35265.3|35262.9|35273.8|35271.4|35260.8|35258.4|446
1634575800000|2021-10-18 16:50:00|35265.8|35263.4|35256.8|35254.4|35267.8|35265.4|35255.8|35253.4|327
1634576100000|2021-10-18 16:55:00|35256.3|35253.9|35250.3|35247.9|35259.3|35256.9|35246.3|35243.9|492
1634576400000|2021-10-18 17:00:00|35250.8|35248.4|35255.8|35253.4|35260.3|35257.9|35246.8|35244.4|441
1634576700000|2021-10-18 17:05:00|35255.3|35252.9|35254.3|35251.9|35260.8|35258.4|35248.8|35246.4|402
1634577000000|2021-10-18 17:10:00|35254.8|35252.4|35249.8|35247.4|35260.8|35258.4|35246.8|35244.4|367
1634577300000|2021-10-18 17:15:00|35250.3|35247.9|35251.3|35248.9|35256.3|35253.9|35241.8|35239.4|531
1634577600000|2021-10-18 17:20:00|35250.8|35248.4|35253.8|35251.4|35256.8|35254.4|35246.8|35244.4|523
1634577900000|2021-10-18 17:25:00|35253.3|35250.9|35255.8|35253.4|35263.8|35261.4|35252.8|35250.4|457
1634578200000|2021-10-18 17:30:00|35255.3|35252.9|35254.8|35252.4|35259.8|35257.4|35252.3|35249.9|409
1634578500000|2021-10-18 17:35:00|35254.3|35251.9|35252.3|35249.9|35259.8|35257.4|35247.3|35244.9|378
1634578800000|2021-10-18 17:40:00|35252.8|35250.4|35248.3|35245.9|35252.8|35250.4|35239.8|35237.4|665
1634579100000|2021-10-18 17:45:00|35248.8|35246.4|35247.8|35245.4|35254.8|35252.4|35241.3|35238.9|587
1634579400000|2021-10-18 17:50:00|35247.3|35244.9|35248.8|35246.4|35260.3|35257.9|35240.8|35238.4|400
1634579700000|2021-10-18 17:55:00|35248.3|35245.9|35246.3|35243.9|35255.8|35253.4|35242.8|35240.4|424
1634580000000|2021-10-18 18:00:00|35246.8|35244.4|35245.8|35243.4|35246.8|35244.4|35224.8|35222.4|1116
1634580300000|2021-10-18 18:05:00|35246.3|35243.9|35241.8|35239.4|35250.3|35247.9|35236.8|35234.4|460
1634580600000|2021-10-18 18:10:00|35240.8|35238.4|35238.8|35236.4|35248.3|35245.9|35237.8|35235.4|344
1634580900000|2021-10-18 18:15:00|35238.3|35235.9|35238.8|35236.4|35247.3|35244.9|35233.8|35231.4|294
1634581200000|2021-10-18 18:20:00|35237.8|35235.4|35222.8|35220.4|35238.8|35236.4|35218.8|35216.4|597
1634581500000|2021-10-18 18:25:00|35221.8|35219.4|35238.8|35236.4|35238.8|35236.4|35210.3|35207.9|926
1634581800000|2021-10-18 18:30:00|35238.3|35235.9|35235.8|35233.4|35241.8|35239.4|35222.8|35220.4|488
1634582100000|2021-10-18 18:35:00|35235.3|35232.9|35217.8|35215.4|35237.8|35235.4|35211.8|35209.4|675
1634582400000|2021-10-18 18:40:00|35218.3|35215.9|35222.8|35220.4|35227.3|35224.9|35213.8|35211.4|439
1634582700000|2021-10-18 18:45:00|35221.8|35219.4|35219.8|35217.4|35223.8|35221.4|35210.8|35208.4|567
1634583000000|2021-10-18 18:50:00|35218.8|35216.4|35231.3|35228.9|35233.3|35230.9|35216.8|35214.4|635
1634583300000|2021-10-18 18:55:00|35231.8|35229.4|35236.8|35234.4|35245.3|35242.9|35228.8|35226.4|872
1634583600000|2021-10-18 19:00:00|35235.8|35233.4|35230.3|35227.9|35241.3|35238.9|35219.3|35216.9|804
1634583900000|2021-10-18 19:05:00|35229.8|35227.4|35227.8|35225.4|35231.3|35228.9|35222.3|35219.9|320
1634584200000|2021-10-18 19:10:00|35227.3|35224.9|35237.8|35235.4|35252.8|35250.4|35225.8|35223.4|820
1634584500000|2021-10-18 19:15:00|35238.3|35235.9|35252.8|35250.4|35253.3|35250.9|35233.8|35231.4|761
1634584800000|2021-10-18 19:20:00|35251.8|35249.4|35251.9|35249.5|35263.9|35261.5|35248.3|35245.9|859
1634585100000|2021-10-18 19:25:00|35251.4|35249|35237.4|35235|35252.4|35250|35223.4|35221|862
1634585400000|2021-10-18 19:30:00|35236.9|35234.5|35230.4|35228|35246.4|35244|35228.9|35226.5|526
1634585700000|2021-10-18 19:35:00|35229.9|35227.5|35237.9|35235.5|35241.9|35239.5|35226.4|35224|578
1634586000000|2021-10-18 19:40:00|35237.4|35235|35231.9|35229.5|35248.9|35246.5|35224.4|35222|812
1634586300000|2021-10-18 19:45:00|35231.4|35229|35251.4|35249|35255.9|35253.5|35229.4|35227|1166
1634586600000|2021-10-18 19:50:00|35250.9|35248.5|35267.4|35265|35280.4|35278|35242.4|35240|2352
1634586900000|2021-10-18 19:55:00|35265.9|35263.5|35259.4|35257|35269.4|35267|35243.4|35241|2998
1634587200000|2021-10-18 20:00:00|35260.6|35255.8|35251.1|35246.3|35262.1|35257.3|35240.6|35235.8|1092
1634587500000|2021-10-18 20:05:00|35250.1|35245.3|35240.6|35235.8|35250.6|35245.8|35239.6|35234.8|510
1634587800000|2021-10-18 20:10:00|35240.1|35235.3|35254.1|35249.3|35258.6|35253.8|35238.1|35233.3|515
1634588100000|2021-10-18 20:15:00|35253.6|35248.8|35244.1|35239.3|35255.1|35250.3|35243.1|35238.3|145
1634588400000|2021-10-18 20:20:00|35245.1|35240.3|35244.1|35239.3|35248.6|35243.8|35242.6|35237.8|98
1634588700000|2021-10-18 20:25:00|35245.1|35240.3|35241.1|35236.3|35246.6|35241.8|35241.1|35236.3|25
1634589000000|2021-10-18 20:30:00|35244.1|35239.3|35248.1|35243.3|35251.1|35246.3|35242.1|35237.3|80
1634589300000|2021-10-18 20:35:00|35247.1|35242.3|35250.6|35245.8|35252.1|35247.3|35242.1|35237.3|74
1634589600000|2021-10-18 20:40:00|35251.1|35246.3|35251.1|35246.3|35253.6|35248.8|35248.6|35243.8|57
1634589900000|2021-10-18 20:45:00|35250.6|35245.8|35238.6|35233.8|35250.6|35245.8|35238.1|35233.3|112
1634590200000|2021-10-18 20:50:00|35239.1|35234.3|35249.1|35244.3|35250.6|35245.8|35239.1|35234.3|85
1634590500000|2021-10-18 20:55:00|35248.6|35243.8|35246.5|35236.7|35251.1|35246.3|35241.6|35234.8|115
1634590800000|2021-10-18 21:00:00|35246.7|35236.9|35253.6|35243.8|35254.9|35245.1|35246.7|35236.9|0
1634591100000|2021-10-18 21:05:00|35253.9|35244.1|35256.3|35246.5|35256.4|35246.6|35253.9|35244.1|0
1634591400000|2021-10-18 21:10:00|35256.7|35246.9|35257.6|35247.8|35257.6|35247.8|35256.6|35246.8|0
1634591700000|2021-10-18 21:15:00|35259.7|35249.9|35257|35247.2|35260.3|35250.5|35257|35247.2|0
1634592000000|2021-10-18 21:20:00|35256.7|35246.9|35255.6|35245.8|35257.3|35247.5|35255.1|35245.3|0
1634592300000|2021-10-18 21:25:00|35255.8|35246|35256.8|35247|35257.4|35247.6|35255.6|35245.8|0
1634592600000|2021-10-18 21:30:00|35256.9|35247.1|35257.1|35247.3|35257.1|35247.3|35256.8|35247|0
1634592900000|2021-10-18 21:35:00|35257.4|35247.6|35257|35247.2|35257.9|35248.1|35256.5|35246.7|0
1634593200000|2021-10-18 21:40:00|35256.5|35246.7|35257.6|35247.8|35257.9|35248.1|35256.2|35246.4|0
1634593500000|2021-10-18 21:45:00|35257.7|35247.9|35256.4|35246.6|35257.9|35248.1|35256.4|35246.6|0
1634593800000|2021-10-18 21:50:00|35256|35246.2|35256.8|35247|35256.8|35247|35255.1|35245.3|0
1634594100000|2021-10-18 21:55:00|35255.6|35245.8|35255.1|35245.3|35258.2|35248.4|35251.5|35241.7|0
1634594400000|2021-10-18 22:00:00|35247.1|35242.3|35248.6|35243.8|35256.1|35251.3|35246.6|35241.8|116
1634594700000|2021-10-18 22:05:00|35249.1|35244.3|35249.1|35244.3|35250.6|35245.8|35246.1|35241.3|32
1634595000000|2021-10-18 22:10:00|35249.6|35244.8|35243.6|35238.8|35253.1|35248.3|35243.1|35238.3|34
1634595300000|2021-10-18 22:15:00|35244.1|35239.3|35235.1|35230.3|35245.6|35240.8|35234.6|35229.8|73
1634595600000|2021-10-18 22:20:00|35235.6|35230.8|35229.1|35224.3|35236.6|35231.8|35227.1|35222.3|114
1634595900000|2021-10-18 22:25:00|35228.6|35223.8|35226.1|35221.3|35233.1|35228.3|35226.1|35221.3|115
1634596200000|2021-10-18 22:30:00|35226.6|35221.8|35226.6|35221.8|35232.1|35227.3|35223.6|35218.8|81
1634596500000|2021-10-18 22:35:00|35227.1|35222.3|35222.6|35217.8|35227.6|35222.8|35219.6|35214.8|83
1634596800000|2021-10-18 22:40:00|35223.1|35218.3|35219.1|35214.3|35226.1|35221.3|35215.1|35210.3|164
1634597100000|2021-10-18 22:45:00|35219.6|35214.8|35219.6|35214.8|35223.1|35218.3|35216.1|35211.3|97
1634597400000|2021-10-18 22:50:00|35220.1|35215.3|35222.1|35217.3|35229.1|35224.3|35220.1|35215.3|63
1634597700000|2021-10-18 22:55:00|35222.6|35217.8|35218.1|35213.3|35223.6|35218.8|35215.6|35210.8|107
1634598000000|2021-10-18 23:00:00|35218.6|35213.8|35227.6|35222.8|35231.1|35226.3|35217.6|35212.8|76
1634598300000|2021-10-18 23:05:00|35228.1|35223.3|35214.1|35209.3|35228.6|35223.8|35212.6|35207.8|86
1634598600000|2021-10-18 23:10:00|35215.1|35210.3|35219.1|35214.3|35224.1|35219.3|35214.6|35209.8|55
1634598900000|2021-10-18 23:15:00|35219.6|35214.8|35222.1|35217.3|35223.1|35218.3|35213.6|35208.8|62
1634599200000|2021-10-18 23:20:00|35221.6|35216.8|35228.1|35223.3|35230.1|35225.3|35218.1|35213.3|119
1634599500000|2021-10-18 23:25:00|35227.6|35222.8|35228.1|35223.3|35231.6|35226.8|35220.1|35215.3|80
1634599800000|2021-10-18 23:30:00|35228.6|35223.8|35241.1|35236.3|35246.1|35241.3|35228.6|35223.8|142
1634600100000|2021-10-18 23:35:00|35240.6|35235.8|35239.1|35234.3|35244.1|35239.3|35238.6|35233.8|37
1634600400000|2021-10-18 23:40:00|35238.6|35233.8|35255.1|35250.3|35264.1|35259.3|35237.1|35232.3|126
1634600700000|2021-10-18 23:45:00|35254.6|35249.8|35253.1|35248.3|35256.1|35251.3|35247.1|35242.3|100
1634601000000|2021-10-18 23:50:00|35252.6|35247.8|35253.1|35248.3|35261.1|35256.3|35247.1|35242.3|81
1634601300000|2021-10-18 23:55:00|35253.6|35248.8|35254.1|35249.3|35256.1|35251.3|35249.6|35244.8|42
1634601600000|2021-10-19 00:00:00|35254.6|35249.8|35266.1|35261.3|35275.6|35270.8|35253.1|35248.3|224
1634601900000|2021-10-19 00:05:00|35266.6|35261.8|35263.1|35258.3|35266.6|35261.8|35256.1|35251.3|69
1634602200000|2021-10-19 00:10:00|35262.6|35257.8|35265.1|35260.3|35266.6|35261.8|35261.1|35256.3|30
1634602500000|2021-10-19 00:15:00|35265.6|35260.8|35284.1|35279.3|35300.1|35295.3|35262.1|35257.3|500
1634602800000|2021-10-19 00:20:00|35284.6|35279.8|35266.1|35261.3|35289.6|35284.8|35258.6|35253.8|498
1634603100000|2021-10-19 00:25:00|35265.6|35260.8|35259.1|35254.3|35266.1|35261.3|35252.6|35247.8|140
1634603400000|2021-10-19 00:30:00|35258.6|35253.8|35259.1|35254.3|35264.1|35259.3|35258.1|35253.3|82
1634603700000|2021-10-19 00:35:00|35259.6|35254.8|35232.6|35227.8|35261.1|35256.3|35229.6|35224.8|165
1634604000000|2021-10-19 00:40:00|35232.1|35227.3|35238.6|35233.8|35241.1|35236.3|35219.6|35214.8|278
1634604300000|2021-10-19 00:45:00|35238.1|35233.3|35246.6|35241.8|35254.1|35249.3|35228.6|35223.8|391
1634604600000|2021-10-19 00:50:00|35247.1|35242.3|35243.1|35238.3|35247.1|35242.3|35238.6|35233.8|67
1634604900000|2021-10-19 00:55:00|35242.6|35237.8|35247.1|35242.3|35254.6|35249.8|35233.1|35228.3|172
1634605200000|2021-10-19 01:00:00|35247.6|35242.8|35236.1|35231.3|35254.1|35249.3|35236.1|35231.3|133
1634605500000|2021-10-19 01:05:00|35235.6|35230.8|35232.1|35227.3|35239.6|35234.8|35225.1|35220.3|125
1634605800000|2021-10-19 01:10:00|35231.1|35226.3|35218.1|35213.3|35231.1|35226.3|35217.1|35212.3|172
1634606100000|2021-10-19 01:15:00|35218.6|35213.8|35221.1|35216.3|35226.1|35221.3|35209.6|35204.8|157
1634606400000|2021-10-19 01:20:00|35221.6|35216.8|35202.1|35197.3|35227.1|35222.3|35201.6|35196.8|239
1634606700000|2021-10-19 01:25:00|35203.6|35198.8|35208.1|35203.3|35210.1|35205.3|35200.1|35195.3|109
1634607000000|2021-10-19 01:30:00|35208.6|35203.8|35220.1|35215.3|35221.1|35216.3|35197.6|35192.8|186
1634607300000|2021-10-19 01:35:00|35219.6|35214.8|35224.1|35219.3|35230.6|35225.8|35219.1|35214.3|125
1634607600000|2021-10-19 01:40:00|35225.1|35220.3|35229.1|35224.3|35231.6|35226.8|35223.6|35218.8|61
1634607900000|2021-10-19 01:45:00|35230.1|35225.3|35233.1|35228.3|35243.6|35238.8|35230.1|35225.3|111
1634608200000|2021-10-19 01:50:00|35232.1|35227.3|35255.1|35250.3|35256.6|35251.8|35228.1|35223.3|102
1634608500000|2021-10-19 01:55:00|35255.6|35250.8|35262.1|35257.3|35270.1|35265.3|35255.6|35250.8|210
1634608800000|2021-10-19 02:00:00|35262.6|35257.8|35266.1|35261.3|35268.1|35263.3|35260.6|35255.8|148
1634609100000|2021-10-19 02:05:00|35266.6|35261.8|35251.1|35246.3|35268.6|35263.8|35250.6|35245.8|104
1634609400000|2021-10-19 02:10:00|35250.6|35245.8|35251.1|35246.3|35253.6|35248.8|35246.1|35241.3|47
1634609700000|2021-10-19 02:15:00|35251.6|35246.8|35250.1|35245.3|35255.6|35250.8|35246.6|35241.8|45
1634610000000|2021-10-19 02:20:00|35249.6|35244.8|35242.1|35237.3|35250.1|35245.3|35238.1|35233.3|48
1634610300000|2021-10-19 02:25:00|35242.6|35237.8|35242.1|35237.3|35244.1|35239.3|35239.1|35234.3|23
1634610600000|2021-10-19 02:30:00|35242.6|35237.8|35238.1|35233.3|35250.6|35245.8|35236.6|35231.8|60
1634610900000|2021-10-19 02:35:00|35237.6|35232.8|35233.1|35228.3|35239.6|35234.8|35233.1|35228.3|60
1634611200000|2021-10-19 02:40:00|35233.6|35228.8|35231.1|35226.3|35237.1|35232.3|35229.1|35224.3|44
1634611500000|2021-10-19 02:45:00|35231.6|35226.8|35242.1|35237.3|35243.6|35238.8|35228.6|35223.8|53
1634611800000|2021-10-19 02:50:00|35243.1|35238.3|35237.1|35232.3|35243.1|35238.3|35235.6|35230.8|34
1634612100000|2021-10-19 02:55:00|35237.6|35232.8|35243.1|35238.3|35246.1|35241.3|35237.6|35232.8|87
1634612400000|2021-10-19 03:00:00|35242.6|35237.8|35249.6|35244.8|35250.6|35245.8|35241.1|35236.3|49
1634612700000|2021-10-19 03:05:00|35250.1|35245.3|35243.1|35238.3|35250.6|35245.8|35241.6|35236.8|26
1634613000000|2021-10-19 03:10:00|35243.6|35238.8|35249.1|35244.3|35251.1|35246.3|35240.6|35235.8|37
1634613300000|2021-10-19 03:15:00|35249.6|35244.8|35237.1|35232.3|35249.6|35244.8|35235.1|35230.3|44
1634613600000|2021-10-19 03:20:00|35238.1|35233.3|35233.6|35228.8|35240.1|35235.3|35232.1|35227.3|26
1634613900000|2021-10-19 03:25:00|35234.1|35229.3|35230.1|35225.3|35236.6|35231.8|35229.6|35224.8|24
1634614200000|2021-10-19 03:30:00|35229.6|35224.8|35242.1|35237.3|35246.1|35241.3|35229.6|35224.8|88
1634614500000|2021-10-19 03:35:00|35242.6|35237.8|35246.1|35241.3|35248.1|35243.3|35241.6|35236.8|30
1634614800000|2021-10-19 03:40:00|35245.6|35240.8|35251.1|35246.3|35257.6|35252.8|35245.1|35240.3|100
1634615100000|2021-10-19 03:45:00|35250.6|35245.8|35254.1|35249.3|35256.1|35251.3|35249.6|35244.8|33
1634615400000|2021-10-19 03:50:00|35253.6|35248.8|35254.6|35249.8|35257.1|35252.3|35252.1|35247.3|36
1634615700000|2021-10-19 03:55:00|35255.1|35250.3|35251.1|35246.3|35255.1|35250.3|35248.1|35243.3|50
1634616000000|2021-10-19 04:00:00|35251.6|35246.8|35252.1|35247.3|35254.6|35249.8|35249.6|35244.8|29
1634616300000|2021-10-19 04:05:00|35251.6|35246.8|35247.1|35242.3|35252.1|35247.3|35245.1|35240.3|38
1634616600000|2021-10-19 04:10:00|35246.6|35241.8|35251.6|35246.8|35252.1|35247.3|35245.6|35240.8|23
1634616900000|2021-10-19 04:15:00|35251.1|35246.3|35247.1|35242.3|35256.1|35251.3|35245.1|35240.3|36
1634617200000|2021-10-19 04:20:00|35246.6|35241.8|35253.1|35248.3|35253.1|35248.3|35246.1|35241.3|21
1634617500000|2021-10-19 04:25:00|35253.6|35248.8|35251.1|35246.3|35254.1|35249.3|35250.1|35245.3|21
1634617800000|2021-10-19 04:30:00|35251.6|35246.8|35255.1|35250.3|35257.1|35252.3|35250.6|35245.8|45
1634618100000|2021-10-19 04:35:00|35254.6|35249.8|35244.1|35239.3|35255.1|35250.3|35240.6|35235.8|57
1634618400000|2021-10-19 04:40:00|35244.6|35239.8|35248.1|35243.3|35248.6|35243.8|35243.1|35238.3|48
1634618700000|2021-10-19 04:45:00|35248.6|35243.8|35241.1|35236.3|35249.1|35244.3|35238.6|35233.8|26
1634619000000|2021-10-19 04:50:00|35240.6|35235.8|35240.1|35235.3|35241.1|35236.3|35235.6|35230.8|40
1634619300000|2021-10-19 04:55:00|35240.6|35235.8|35249.1|35244.3|35250.6|35245.8|35239.1|35234.3|68
1634619600000|2021-10-19 05:00:00|35248.1|35243.3|35249.1|35244.3|35255.1|35250.3|35247.6|35242.8|39
1634619900000|2021-10-19 05:05:00|35248.6|35243.8|35240.6|35235.8|35248.6|35243.8|35240.1|35235.3|63
1634620200000|2021-10-19 05:10:00|35241.1|35236.3|35246.1|35241.3|35250.6|35245.8|35241.1|35236.3|37
1634620500000|2021-10-19 05:15:00|35245.6|35240.8|35249.1|35244.3|35251.6|35246.8|35245.1|35240.3|38
1634620800000|2021-10-19 05:20:00|35249.6|35244.8|35244.1|35239.3|35250.1|35245.3|35242.6|35237.8|47
1634621100000|2021-10-19 05:25:00|35243.6|35238.8|35249.1|35244.3|35252.1|35247.3|35241.1|35236.3|38
1634621400000|2021-10-19 05:30:00|35249.6|35244.8|35254.1|35249.3|35255.1|35250.3|35249.1|35244.3|34
1634621700000|2021-10-19 05:35:00|35254.6|35249.8|35252.1|35247.3|35257.1|35252.3|35250.1|35245.3|105
1634622000000|2021-10-19 05:40:00|35252.6|35247.8|35266.6|35261.8|35267.6|35262.8|35249.1|35244.3|144
1634622300000|2021-10-19 05:45:00|35267.1|35262.3|35274.1|35269.3|35277.1|35272.3|35263.6|35258.8|168
1634622600000|2021-10-19 05:50:00|35273.6|35268.8|35270.1|35265.3|35277.1|35272.3|35268.6|35263.8|84
1634622900000|2021-10-19 05:55:00|35271.1|35266.3|35283.1|35278.3|35283.1|35278.3|35265.1|35260.3|130
1634623200000|2021-10-19 06:00:00|35282.5|35278.9|35298.5|35294.9|35299.5|35295.9|35268.5|35264.9|403
1634623500000|2021-10-19 06:05:00|35299|35295.4|35282.5|35278.9|35299|35295.4|35278|35274.4|275
1634623800000|2021-10-19 06:10:00|35283|35279.4|35284|35280.4|35287.5|35283.9|35279|35275.4|156
1634624100000|2021-10-19 06:15:00|35283.5|35279.9|35293.5|35289.9|35294.5|35290.9|35282.5|35278.9|111
1634624400000|2021-10-19 06:20:00|35294|35290.4|35301.5|35297.9|35302.5|35298.9|35288.5|35284.9|177
1634624700000|2021-10-19 06:25:00|35301|35297.4|35298.5|35294.9|35303.5|35299.9|35296|35292.4|133
1634625000000|2021-10-19 06:30:00|35297|35293.4|35332.5|35328.9|35334.5|35330.9|35293.5|35289.9|991
1634625300000|2021-10-19 06:35:00|35333|35329.4|35319.5|35315.9|35333.5|35329.9|35318|35314.4|189
1634625600000|2021-10-19 06:40:00|35319|35315.4|35316.5|35312.9|35322|35318.4|35309.5|35305.9|188
1634625900000|2021-10-19 06:45:00|35318.5|35314.9|35333.5|35329.9|35335|35331.4|35312.5|35308.9|447
1634626200000|2021-10-19 06:50:00|35333|35329.4|35336.5|35332.9|35338.5|35334.9|35323|35319.4|340
1634626500000|2021-10-19 06:55:00|35337|35333.4|35337.5|35333.9|35340.5|35336.9|35328.5|35324.9|294
1634626800000|2021-10-19 07:00:00|35337|35333.4|35318|35314.4|35337|35333.4|35296|35292.4|891
1634627100000|2021-10-19 07:05:00|35318.5|35314.9|35299.5|35295.9|35318.5|35314.9|35297|35293.4|488
1634627400000|2021-10-19 07:10:00|35300|35296.4|35302.5|35298.9|35303|35299.4|35288.5|35284.9|689
1634627700000|2021-10-19 07:15:00|35302|35298.4|35294.5|35290.9|35309.5|35305.9|35290.5|35286.9|347
1634628000000|2021-10-19 07:20:00|35295|35291.4|35300.5|35296.9|35303|35299.4|35291|35287.4|201
1634628300000|2021-10-19 07:25:00|35301|35297.4|35310.5|35306.9|35312|35308.4|35299.5|35295.9|167
1634628600000|2021-10-19 07:30:00|35310|35306.4|35317.5|35313.9|35318|35314.4|35309.5|35305.9|306
1634628900000|2021-10-19 07:35:00|35318|35314.4|35312.5|35308.9|35321|35317.4|35306.5|35302.9|151
1634629200000|2021-10-19 07:40:00|35312|35308.4|35312.5|35308.9|35317.5|35313.9|35308.5|35304.9|168
1634629500000|2021-10-19 07:45:00|35312|35308.4|35315|35311.4|35319.5|35315.9|35310|35306.4|167
1634629800000|2021-10-19 07:50:00|35314.5|35310.9|35314.5|35310.9|35316.5|35312.9|35303|35299.4|137
1634630100000|2021-10-19 07:55:00|35315|35311.4|35314.5|35310.9|35322.5|35318.9|35312.5|35308.9|113
1634630400000|2021-10-19 08:00:00|35314|35310.4|35308|35304.4|35317.5|35313.9|35305.5|35301.9|408
1634630700000|2021-10-19 08:05:00|35308.5|35304.9|35344.5|35340.9|35349|35345.4|35306.5|35302.9|652
1634631000000|2021-10-19 08:10:00|35345|35341.4|35338.5|35334.9|35345|35341.4|35328.5|35324.9|453
1634631300000|2021-10-19 08:15:00|35339|35335.4|35353|35349.4|35357.5|35353.9|35337|35333.4|753
1634631600000|2021-10-19 08:20:00|35353.5|35349.9|35347|35343.4|35357|35353.4|35345|35341.4|314
1634631900000|2021-10-19 08:25:00|35346.5|35342.9|35338.5|35334.9|35348.5|35344.9|35332|35328.4|323
1634632200000|2021-10-19 08:30:00|35339|35335.4|35331|35327.4|35342|35338.4|35324.5|35320.9|304
1634632500000|2021-10-19 08:35:00|35330.5|35326.9|35326|35322.4|35332|35328.4|35324.5|35320.9|203
1634632800000|2021-10-19 08:40:00|35325.5|35321.9|35330.5|35326.9|35331.5|35327.9|35321.5|35317.9|174
1634633100000|2021-10-19 08:45:00|35331|35327.4|35336.5|35332.9|35336.5|35332.9|35327|35323.4|380
1634633400000|2021-10-19 08:50:00|35337|35333.4|35323|35319.4|35337.5|35333.9|35322|35318.4|693
1634633700000|2021-10-19 08:55:00|35322|35318.4|35336|35332.4|35340|35336.4|35321.5|35317.9|378
1634634000000|2021-10-19 09:00:00|35335.5|35331.9|35344.5|35340.9|35350.5|35346.9|35321|35317.4|513
1634634300000|2021-10-19 09:05:00|35344|35340.4|35340.5|35336.9|35347|35343.4|35340.5|35336.9|196
1634634600000|2021-10-19 09:10:00|35341|35337.4|35341|35337.4|35345|35341.4|35334|35330.4|253
1634634900000|2021-10-19 09:15:00|35341.5|35337.9|35340|35336.4|35343.5|35339.9|35334|35330.4|240
1634635200000|2021-10-19 09:20:00|35339.5|35335.9|35345|35341.4|35346|35342.4|35338|35334.4|190
1634635500000|2021-10-19 09:25:00|35345.5|35341.9|35347.5|35343.9|35352|35348.4|35340|35336.4|195
1634635800000|2021-10-19 09:30:00|35348|35344.4|35344|35340.4|35348.5|35344.9|35337.5|35333.9|199
1634636100000|2021-10-19 09:35:00|35344.5|35340.9|35347|35343.4|35354.5|35350.9|35344|35340.4|177
1634636400000|2021-10-19 09:40:00|35346.5|35342.9|35354|35350.4|35355|35351.4|35346|35342.4|242
1634636700000|2021-10-19 09:45:00|35354.5|35350.9|35352|35348.4|35367|35363.4|35349|35345.4|496
1634637000000|2021-10-19 09:50:00|35353|35349.4|35358|35354.4|35358|35354.4|35351|35347.4|229
1634637300000|2021-10-19 09:55:00|35357.5|35353.9|35358|35354.4|35358|35354.4|35349|35345.4|233
1634637600000|2021-10-19 10:00:00|35358.5|35354.9|35356.5|35352.9|35364|35360.4|35354|35350.4|268
1634637900000|2021-10-19 10:05:00|35356|35352.4|35363|35359.4|35366.5|35362.9|35353.5|35349.9|268
1634638200000|2021-10-19 10:10:00|35362.5|35358.9|35361|35357.4|35363.5|35359.9|35357|35353.4|223
1634638500000|2021-10-19 10:15:00|35360.5|35356.9|35362|35358.4|35365|35361.4|35358.5|35354.9|227
1634638800000|2021-10-19 10:20:00|35361.5|35357.9|35364|35360.4|35367|35363.4|35360.5|35356.9|159
1634639100000|2021-10-19 10:25:00|35363.5|35359.9|35397|35393.4|35398|35394.4|35363|35359.4|956
1634639400000|2021-10-19 10:30:00|35396.5|35392.9|35388.5|35384.9|35401.5|35397.9|35387|35383.4|544
1634639700000|2021-10-19 10:35:00|35388|35384.4|35394.5|35390.9|35395|35391.4|35384.5|35380.9|330
1634640000000|2021-10-19 10:40:00|35395|35391.4|35402.5|35398.9|35408.5|35404.9|35393|35389.4|670
1634640300000|2021-10-19 10:45:00|35403|35399.4|35411.5|35407.9|35412|35408.4|35402|35398.4|239
1634640600000|2021-10-19 10:50:00|35411|35407.4|35442|35438.4|35443|35439.4|35409.5|35405.9|838
1634640900000|2021-10-19 10:55:00|35442.5|35438.9|35442.5|35438.9|35444|35440.4|35429|35425.4|894
1634641200000|2021-10-19 11:00:00|35442|35438.4|35443|35439.4|35446|35442.4|35432.5|35428.9|560
1634641500000|2021-10-19 11:05:00|35443.5|35439.9|35429|35425.4|35444|35440.4|35428|35424.4|344
1634641800000|2021-10-19 11:10:00|35429.5|35425.9|35448|35444.4|35450|35446.4|35421|35417.4|592
1634642100000|2021-10-19 11:15:00|35448.5|35444.9|35467|35463.4|35470.5|35466.9|35444|35440.4|587
1634642400000|2021-10-19 11:20:00|35467.5|35463.9|35462.5|35458.9|35470.5|35466.9|35460.5|35456.9|326
1634642700000|2021-10-19 11:25:00|35463|35459.4|35464|35460.4|35469|35465.4|35457|35453.4|394
1634643000000|2021-10-19 11:30:00|35464.5|35460.9|35438.5|35434.9|35464.5|35460.9|35436.5|35432.9|521
1634643300000|2021-10-19 11:35:00|35439|35435.4|35429|35425.4|35441.5|35437.9|35427.5|35423.9|370
1634643600000|2021-10-19 11:40:00|35431|35427.4|35419.5|35415.9|35431.5|35427.9|35417|35413.4|554
1634643900000|2021-10-19 11:45:00|35419|35415.4|35420|35416.4|35428|35424.4|35416.5|35412.9|351
1634644200000|2021-10-19 11:50:00|35418.5|35414.9|35427.5|35423.9|35431|35427.4|35418.5|35414.9|336
1634644500000|2021-10-19 11:55:00|35427|35423.4|35435|35431.4|35435|35431.4|35422|35418.4|233
1634644800000|2021-10-19 12:00:00|35434.5|35430.9|35431|35427.4|35437.5|35433.9|35426.5|35422.9|493
1634645100000|2021-10-19 12:05:00|35431.5|35427.9|35432|35428.4|35439.5|35435.9|35425|35421.4|494
1634645400000|2021-10-19 12:10:00|35432.5|35428.9|35429.5|35425.9|35434.5|35430.9|35427|35423.4|371
1634645700000|2021-10-19 12:15:00|35430|35426.4|35428.5|35424.9|35434.5|35430.9|35418|35414.4|405
1634646000000|2021-10-19 12:20:00|35429|35425.4|35416.5|35412.9|35431|35427.4|35409|35405.4|600
1634646300000|2021-10-19 12:25:00|35417|35413.4|35405.5|35401.9|35419|35415.4|35399|35395.4|614
1634646600000|2021-10-19 12:30:00|35405|35401.4|35407|35403.4|35418|35414.4|35403|35399.4|642
1634646900000|2021-10-19 12:35:00|35407.5|35403.9|35395|35391.4|35409.5|35405.9|35389|35385.4|674
1634647200000|2021-10-19 12:40:00|35395.5|35391.9|35398|35394.4|35399|35395.4|35392.5|35388.9|345
1634647500000|2021-10-19 12:45:00|35398.5|35394.9|35396|35392.4|35398.5|35394.9|35386.5|35382.9|395
1634647800000|2021-10-19 12:50:00|35395.5|35391.9|35399|35395.4|35405.5|35401.9|35394|35390.4|570
1634648100000|2021-10-19 12:55:00|35399.5|35395.9|35391.5|35387.9|35403.5|35399.9|35391|35387.4|427
1634648400000|2021-10-19 13:00:00|35391|35387.4|35391|35387.4|35396|35392.4|35377.5|35373.9|641
1634648700000|2021-10-19 13:05:00|35391.5|35387.9|35383.5|35379.9|35392.5|35388.9|35380|35376.4|326
1634649000000|2021-10-19 13:10:00|35384|35380.4|35379.5|35375.9|35385|35381.4|35378|35374.4|419
1634649300000|2021-10-19 13:15:00|35380|35376.4|35398|35394.4|35403.5|35399.9|35380|35376.4|622
1634649600000|2021-10-19 13:20:00|35397.5|35393.9|35393|35389.4|35398|35394.4|35385|35381.4|400
1634649900000|2021-10-19 13:25:00|35393.5|35389.9|35378.5|35374.9|35397|35393.4|35376|35372.4|945
1634650200000|2021-10-19 13:30:00|35377.9|35375.5|35377.9|35375.5|35399.4|35397|35330.4|35328|6403
1634650500000|2021-10-19 13:35:00|35378.4|35376|35357.4|35355|35378.4|35376|35333.4|35331|3069
1634650800000|2021-10-19 13:40:00|35358.9|35356.5|35320.4|35318|35381.4|35379|35318.4|35316|2887
1634651100000|2021-10-19 13:45:00|35319.9|35317.5|35306.9|35304.5|35356.9|35354.5|35289.9|35287.5|4102
1634651400000|2021-10-19 13:50:00|35308.4|35306|35351.9|35349.5|35351.9|35349.5|35307.4|35305|2243
1634651700000|2021-10-19 13:55:00|35351.4|35349|35329.4|35327|35352.4|35350|35325.9|35323.5|1601
1634652000000|2021-10-19 14:00:00|35329.9|35327.5|35358.9|35356.5|35376.9|35374.5|35321.9|35319.5|2155
1634652300000|2021-10-19 14:05:00|35359.4|35357|35381.4|35379|35387.9|35385.5|35357.9|35355.5|1608
1634652600000|2021-10-19 14:10:00|35379.4|35377|35376.4|35374|35405.9|35403.5|35373.4|35371|1895
1634652900000|2021-10-19 14:15:00|35377.4|35375|35400.7|35398.3|35403.2|35400.8|35377.4|35375|1200
1634653200000|2021-10-19 14:20:00|35400.2|35397.8|35382.7|35380.3|35402.2|35399.8|35360.7|35358.3|1230
1634653500000|2021-10-19 14:25:00|35383.2|35380.8|35389.7|35387.3|35391.7|35389.3|35371.2|35368.8|793
1634653800000|2021-10-19 14:30:00|35389.2|35386.8|35381.2|35378.8|35393.2|35390.8|35367.7|35365.3|989
1634654100000|2021-10-19 14:35:00|35382.2|35379.8|35379.2|35376.8|35393.2|35390.8|35357.2|35354.8|1453
1634654400000|2021-10-19 14:40:00|35379.7|35377.3|35378.7|35376.3|35403.7|35401.3|35376.7|35374.3|1302
1634654700000|2021-10-19 14:45:00|35378.2|35375.8|35373.2|35370.8|35384.7|35382.3|35369.2|35366.8|876
1634655000000|2021-10-19 14:50:00|35373.7|35371.3|35398.7|35396.3|35403.2|35400.8|35371.2|35368.8|908
1634655300000|2021-10-19 14:55:00|35399.2|35396.8|35406.2|35403.8|35421.2|35418.8|35396.7|35394.3|1721
1634655600000|2021-10-19 15:00:00|35405.7|35403.3|35426.7|35424.3|35430.7|35428.3|35402.7|35400.3|1365
1634655900000|2021-10-19 15:05:00|35427.2|35424.8|35424.7|35422.3|35434.2|35431.8|35416.2|35413.8|887
1634656200000|2021-10-19 15:10:00|35425.2|35422.8|35434.2|35431.8|35438.2|35435.8|35423.2|35420.8|809
1634656500000|2021-10-19 15:15:00|35433.7|35431.3|35441.2|35438.8|35458.2|35455.8|35433.2|35430.8|1454
1634656800000|2021-10-19 15:20:00|35441.7|35439.3|35416.2|35413.8|35445.2|35442.8|35416.2|35413.8|1004
1634657100000|2021-10-19 15:25:00|35416.7|35414.3|35425.7|35423.3|35427.2|35424.8|35412.2|35409.8|890
1634657400000|2021-10-19 15:30:00|35425.2|35422.8|35402.2|35399.8|35433.2|35430.8|35399.2|35396.8|1116
1634657700000|2021-10-19 15:35:00|35403.2|35400.8|35421.2|35418.8|35424.2|35421.8|35401.7|35399.3|770
1634658000000|2021-10-19 15:40:00|35420.7|35418.3|35425.7|35423.3|35430.7|35428.3|35416.2|35413.8|560
1634658300000|2021-10-19 15:45:00|35425.2|35422.8|35433.7|35431.3|35436.2|35433.8|35424.2|35421.8|656
1634658600000|2021-10-19 15:50:00|35434.2|35431.8|35437.7|35435.3|35442.2|35439.8|35427.2|35424.8|849
1634658900000|2021-10-19 15:55:00|35438.2|35435.8|35435.2|35432.8|35447.2|35444.8|35430.2|35427.8|573
1634659200000|2021-10-19 16:00:00|35435.7|35433.3|35424.2|35421.8|35438.2|35435.8|35414.7|35412.3|759
1634659500000|2021-10-19 16:05:00|35424.7|35422.3|35425.2|35422.8|35429.2|35426.8|35419.2|35416.8|354
1634659800000|2021-10-19 16:10:00|35426.2|35423.8|35437.2|35434.8|35439.2|35436.8|35426.2|35423.8|444
1634660100000|2021-10-19 16:15:00|35437.7|35435.3|35425.2|35422.8|35441.2|35438.8|35425.2|35422.8|423
1634660400000|2021-10-19 16:20:00|35425.7|35423.3|35410.2|35407.8|35427.2|35424.8|35408.2|35405.8|610
1634660700000|2021-10-19 16:25:00|35411.2|35408.8|35405.7|35403.3|35411.7|35409.3|35401.7|35399.3|484
1634661000000|2021-10-19 16:30:00|35406.2|35403.8|35412.2|35409.8|35417.2|35414.8|35403.2|35400.8|569
1634661300000|2021-10-19 16:35:00|35411.7|35409.3|35418.7|35416.3|35422.2|35419.8|35410.2|35407.8|592
1634661600000|2021-10-19 16:40:00|35419|35416.6|35426.5|35424.1|35426.5|35424.1|35417.5|35415.1|436
1634661900000|2021-10-19 16:45:00|35427|35424.6|35423.5|35421.1|35430|35427.6|35421.5|35419.1|359
1634662200000|2021-10-19 16:50:00|35423|35420.6|35428.5|35426.1|35430.5|35428.1|35416.5|35414.1|419
1634662500000|2021-10-19 16:55:00|35429|35426.6|35442.5|35440.1|35444|35441.6|35427.5|35425.1|549
1634662800000|2021-10-19 17:00:00|35443.5|35441.1|35429.5|35427.1|35446.5|35444.1|35420.5|35418.1|1108
1634663100000|2021-10-19 17:05:00|35430|35427.6|35432|35429.6|35432.5|35430.1|35420|35417.6|438
1634663400000|2021-10-19 17:10:00|35432.5|35430.1|35438.5|35436.1|35438.5|35436.1|35423.5|35421.1|522
1634663700000|2021-10-19 17:15:00|35438|35435.6|35441.5|35439.1|35441.5|35439.1|35432.5|35430.1|600
1634664000000|2021-10-19 17:20:00|35441|35438.6|35438.5|35436.1|35443.5|35441.1|35432.5|35430.1|451
1634664300000|2021-10-19 17:25:00|35438|35435.6|35431.5|35429.1|35439|35436.6|35425|35422.6|347
1634664600000|2021-10-19 17:30:00|35431|35428.6|35436.5|35434.1|35438|35435.6|35427.5|35425.1|360
1634664900000|2021-10-19 17:35:00|35437.5|35435.1|35441|35438.6|35442.5|35440.1|35428.5|35426.1|383
1634665200000|2021-10-19 17:40:00|35440.5|35438.1|35432.5|35430.1|35441.5|35439.1|35424.5|35422.1|413
1634665500000|2021-10-19 17:45:00|35432|35429.6|35425.5|35423.1|35436.5|35434.1|35425|35422.6|314
1634665800000|2021-10-19 17:50:00|35426|35423.6|35436.5|35434.1|35437.5|35435.1|35424.5|35422.1|304
1634666100000|2021-10-19 17:55:00|35437|35434.6|35437.5|35435.1|35441|35438.6|35432.5|35430.1|452
1634666400000|2021-10-19 18:00:00|35437|35434.6|35426.5|35424.1|35440.5|35438.1|35425.5|35423.1|448
1634666700000|2021-10-19 18:05:00|35427|35424.6|35429|35426.6|35433.5|35431.1|35425.5|35423.1|349
1634667000000|2021-10-19 18:10:00|35429.5|35427.1|35425.5|35423.1|35436|35433.6|35424.5|35422.1|323
1634667300000|2021-10-19 18:15:00|35426|35423.6|35424.5|35422.1|35426.5|35424.1|35417.5|35415.1|382
1634667600000|2021-10-19 18:20:00|35424|35421.6|35409.5|35407.1|35424.5|35422.1|35405.5|35403.1|586
1634667900000|2021-10-19 18:25:00|35410|35407.6|35405|35402.6|35411.5|35409.1|35401.5|35399.1|655
1634668200000|2021-10-19 18:30:00|35405.5|35403.1|35377.5|35375.1|35409|35406.6|35361.5|35359.1|1819
1634668500000|2021-10-19 18:35:00|35377|35374.6|35380.5|35378.1|35382.5|35380.1|35366.5|35364.1|925
1634668800000|2021-10-19 18:40:00|35381|35378.6|35384.5|35382.1|35385.5|35383.1|35377.5|35375.1|646
1634669100000|2021-10-19 18:45:00|35386.5|35384.1|35391|35388.6|35391.5|35389.1|35373.5|35371.1|634
1634669400000|2021-10-19 18:50:00|35390.5|35388.1|35394.5|35392.1|35403.5|35401.1|35388|35385.6|724
1634669700000|2021-10-19 18:55:00|35395|35392.6|35394.5|35392.1|35402.5|35400.1|35387.5|35385.1|524
1634670000000|2021-10-19 19:00:00|35395.5|35393.1|35411|35408.6|35412.5|35410.1|35389.5|35387.1|787
1634670300000|2021-10-19 19:05:00|35411.5|35409.1|35425.5|35423.1|35426.5|35424.1|35409.5|35407.1|787
1634670600000|2021-10-19 19:10:00|35426|35423.6|35425|35422.6|35426.5|35424.1|35419.5|35417.1|661
1634670900000|2021-10-19 19:15:00|35425.5|35423.1|35452|35449.6|35453.5|35451.1|35424.5|35422.1|1086
1634671200000|2021-10-19 19:20:00|35452.6|35450.2|35413.1|35410.7|35453.1|35450.7|35411.1|35408.7|945
1634671500000|2021-10-19 19:25:00|35414.1|35411.7|35428.6|35426.2|35431.1|35428.7|35412.1|35409.7|653
1634671800000|2021-10-19 19:30:00|35428.1|35425.7|35410.6|35408.2|35429.1|35426.7|35401.1|35398.7|1060
1634672100000|2021-10-19 19:35:00|35411.1|35408.7|35413.1|35410.7|35429.1|35426.7|35407.1|35404.7|860
1634672400000|2021-10-19 19:40:00|35412.6|35410.2|35406.1|35403.7|35420.6|35418.2|35405.1|35402.7|651
1634672700000|2021-10-19 19:45:00|35406.6|35404.2|35413.6|35411.2|35424.1|35421.7|35402.1|35399.7|757
1634673000000|2021-10-19 19:50:00|35413.1|35410.7|35435.6|35433.2|35436.1|35433.7|35407.6|35405.2|1818
1634673300000|2021-10-19 19:55:00|35435.1|35432.7|35464.6|35462.2|35465.1|35462.7|35430.1|35427.7|2283
1634673600000|2021-10-19 20:00:00|35463.6|35461.2|35485.3|35480.5|35486.3|35481.5|35451.3|35446.5|1713
1634673900000|2021-10-19 20:05:00|35484.8|35480|35479.8|35475|35484.8|35480|35473.3|35468.5|437
1634674200000|2021-10-19 20:10:00|35479.3|35474.5|35479.3|35474.5|35483.8|35479|35474.8|35470|405
1634674500000|2021-10-19 20:15:00|35479.8|35475|35488.3|35483.5|35493.8|35489|35476.3|35471.5|301
1634674800000|2021-10-19 20:20:00|35487.3|35482.5|35489.8|35485|35490.3|35485.5|35485.3|35480.5|108
1634675100000|2021-10-19 20:25:00|35489.3|35484.5|35499.8|35495|35499.8|35495|35487.3|35482.5|99
1634675400000|2021-10-19 20:30:00|35498.8|35494|35493.3|35488.5|35500.8|35496|35487.8|35483|175
1634675700000|2021-10-19 20:35:00|35492.3|35487.5|35490.8|35486|35497.3|35492.5|35490.3|35485.5|96
1634676000000|2021-10-19 20:40:00|35490.3|35485.5|35487.8|35483|35496.8|35492|35487.8|35483|102
1634676300000|2021-10-19 20:45:00|35487.3|35482.5|35485.8|35481|35493.3|35488.5|35483.3|35478.5|123
1634676600000|2021-10-19 20:50:00|35485.3|35480.5|35490.8|35486|35494.3|35489.5|35485.3|35480.5|109
1634676900000|2021-10-19 20:55:00|35490.3|35485.5|35486.1|35476.3|35490.3|35485.5|35483.3|35476.3|80
1634677200000|2021-10-19 21:00:00|35483.8|35474|35481.7|35471.9|35485.6|35475.8|35478.7|35468.9|0
1634677500000|2021-10-19 21:05:00|35481.8|35472|35482.3|35472.5|35482.3|35472.5|35480.8|35471|0
1634677800000|2021-10-19 21:10:00|35482|35472.2|35481.2|35471.4|35482.4|35472.6|35480.9|35471.1|0
1634678100000|2021-10-19 21:15:00|35481.9|35472.1|35480.9|35471.1|35482|35472.2|35480.9|35471.1|0
1634678400000|2021-10-19 21:20:00|35482|35472.2|35475.9|35466.1|35482|35472.2|35475.9|35466.1|0
1634678700000|2021-10-19 21:25:00|35475.8|35466|35476.6|35466.8|35476.7|35466.9|35475.6|35465.8|0
1634679000000|2021-10-19 21:30:00|35476.5|35466.7|35479.6|35469.8|35479.6|35469.8|35476.5|35466.7|0
1634679300000|2021-10-19 21:35:00|35478.9|35469.1|35478.1|35468.3|35480|35470.2|35477.6|35467.8|0
1634679600000|2021-10-19 21:40:00|35477.8|35468|35477.7|35467.9|35478.3|35468.5|35477.5|35467.7|0
1634679900000|2021-10-19 21:45:00|35478.4|35468.6|35477.5|35467.7|35479.8|35470|35477.5|35467.7|0
1634680200000|2021-10-19 21:50:00|35477.6|35467.8|35478.2|35468.4|35478.6|35468.8|35477.6|35467.8|0
1634680500000|2021-10-19 21:55:00|35478.4|35468.6|35479.8|35470|35480.1|35470.3|35477.6|35467.8|0
1634680800000|2021-10-19 22:00:00|35491.8|35487|35471.8|35467|35491.8|35487|35470.3|35465.5|274
1634681100000|2021-10-19 22:05:00|35470.8|35466|35467.8|35463|35471.3|35466.5|35464.8|35460|105
1634681400000|2021-10-19 22:10:00|35468.3|35463.5|35469.8|35465|35474.3|35469.5|35468.3|35463.5|19
1634681700000|2021-10-19 22:15:00|35471.3|35466.5|35463.8|35459|35471.8|35467|35460.3|35455.5|98
1634682000000|2021-10-19 22:20:00|35464.3|35459.5|35473.8|35469|35476.3|35471.5|35463.8|35459|81
1634682300000|2021-10-19 22:25:00|35473.3|35468.5|35467.8|35463|35474.3|35469.5|35466.3|35461.5|66
1634682600000|2021-10-19 22:30:00|35467.3|35462.5|35461.8|35457|35467.3|35462.5|35461.8|35457|29
1634682900000|2021-10-19 22:35:00|35461.3|35456.5|35456.3|35451.5|35463.3|35458.5|35455.3|35450.5|112
1634683200000|2021-10-19 22:40:00|35455.8|35451|35461.8|35457|35465.8|35461|35455.8|35451|39
1634683500000|2021-10-19 22:45:00|35462.3|35457.5|35459.3|35454.5|35463.3|35458.5|35456.3|35451.5|56
1634683800000|2021-10-19 22:50:00|35460.3|35455.5|35465.8|35461|35467.3|35462.5|35458.3|35453.5|104
1634684100000|2021-10-19 22:55:00|35465.3|35460.5|35464.3|35459.5|35472.8|35468|35463.8|35459|100
1634684400000|2021-10-19 23:00:00|35463.8|35459|35461.8|35457|35467.3|35462.5|35461.3|35456.5|52
1634684700000|2021-10-19 23:05:00|35462.3|35457.5|35467.8|35463|35470.8|35466|35458.8|35454|57
1634685000000|2021-10-19 23:10:00|35468.3|35463.5|35473.8|35469|35474.3|35469.5|35467.3|35462.5|62
1634685300000|2021-10-19 23:15:00|35474.3|35469.5|35469.8|35465|35480.8|35476|35468.3|35463.5|126
1634685600000|2021-10-19 23:20:00|35470.3|35465.5|35469.3|35464.5|35472.8|35468|35468.8|35464|29
1634685900000|2021-10-19 23:25:00|35468.8|35464|35475.8|35471|35476.3|35471.5|35465.3|35460.5|30
1634686200000|2021-10-19 23:30:00|35474.8|35470|35479.8|35475|35479.8|35475|35471.8|35467|64
1634686500000|2021-10-19 23:35:00|35480.3|35475.5|35496.3|35491.5|35496.3|35491.5|35478.3|35473.5|218
1634686800000|2021-10-19 23:40:00|35496.8|35492|35486.8|35482|35497.8|35493|35484.8|35480|166
1634687100000|2021-10-19 23:45:00|35486.3|35481.5|35499.3|35494.5|35503.8|35499|35480.8|35476|149
1634687400000|2021-10-19 23:50:00|35499.8|35495|35495.8|35491|35504.3|35499.5|35494.3|35489.5|98
1634687700000|2021-10-19 23:55:00|35496.3|35491.5|35497.8|35493|35502.3|35497.5|35494.3|35489.5|52
1634688000000|2021-10-20 00:00:00|35498.3|35493.5|35500.8|35496|35506.3|35501.5|35496.3|35491.5|193
1634688300000|2021-10-20 00:05:00|35500.3|35495.5|35484.8|35480|35502.8|35498|35479.8|35475|195
1634688600000|2021-10-20 00:10:00|35485.3|35480.5|35488.8|35484|35494.3|35489.5|35480.8|35476|79
1634688900000|2021-10-20 00:15:00|35488.3|35483.5|35473.8|35469|35491.8|35487|35471.8|35467|197
1634689200000|2021-10-20 00:20:00|35474.3|35469.5|35471.8|35467|35476.3|35471.5|35465.8|35461|144
1634689500000|2021-10-20 00:25:00|35472.3|35467.5|35478.8|35474|35486.3|35481.5|35465.8|35461|172
1634689800000|2021-10-20 00:30:00|35478.3|35473.5|35484.3|35479.5|35485.8|35481|35468.8|35464|109
1634690100000|2021-10-20 00:35:00|35484.8|35480|35485.3|35480.5|35489.8|35485|35481.3|35476.5|80
1634690400000|2021-10-20 00:40:00|35484.8|35480|35499.8|35495|35499.8|35495|35484.8|35480|59
1634690700000|2021-10-20 00:45:00|35498.3|35493.5|35488.3|35483.5|35503.8|35499|35487.3|35482.5|82
1634691000000|2021-10-20 00:50:00|35487.8|35483|35496.3|35491.5|35497.3|35492.5|35479.8|35475|196
1634691300000|2021-10-20 00:55:00|35496.8|35492|35488.8|35484|35497.8|35493|35486.8|35482|116
1634691600000|2021-10-20 01:00:00|35488.3|35483.5|35485.8|35481|35493.8|35489|35482.3|35477.5|121
1634691900000|2021-10-20 01:05:00|35486.3|35481.5|35473.3|35468.5|35486.3|35481.5|35460.8|35456|194
1634692200000|2021-10-20 01:10:00|35474.3|35469.5|35469.8|35465|35479.8|35475|35469.8|35465|95
1634692500000|2021-10-20 01:15:00|35469.3|35464.5|35467.8|35463|35474.8|35470|35459.8|35455|128
1634692800000|2021-10-20 01:20:00|35467.3|35462.5|35485.8|35481|35487.8|35483|35466.8|35462|59
1634693100000|2021-10-20 01:25:00|35486.3|35481.5|35487.8|35483|35487.8|35483|35477.8|35473|85
1634693400000|2021-10-20 01:30:00|35487.3|35482.5|35479.8|35475|35490.3|35485.5|35478.8|35474|74
1634693700000|2021-10-20 01:35:00|35480.3|35475.5|35483.8|35479|35487.3|35482.5|35469.8|35465|115
1634694000000|2021-10-20 01:40:00|35484.8|35480|35470.8|35466|35484.8|35480|35470.8|35466|74
1634694300000|2021-10-20 01:45:00|35469.8|35465|35472.8|35468|35473.8|35469|35462.3|35457.5|105
1634694600000|2021-10-20 01:50:00|35473.3|35468.5|35472.8|35468|35479.8|35475|35469.8|35465|51
1634694900000|2021-10-20 01:55:00|35473.3|35468.5|35473.3|35468.5|35478.8|35474|35470.8|35466|39
1634695200000|2021-10-20 02:00:00|35472.8|35468|35476.8|35472|35479.3|35474.5|35470.8|35466|77
1634695500000|2021-10-20 02:05:00|35475.8|35471|35469.8|35465|35476.3|35471.5|35467.8|35463|60
1634695800000|2021-10-20 02:10:00|35469.3|35464.5|35465.3|35460.5|35477.8|35473|35464.8|35460|60
1634696100000|2021-10-20 02:15:00|35464.8|35460|35461.3|35456.5|35464.8|35460|35454.8|35450|166
1634696400000|2021-10-20 02:20:00|35461.8|35457|35452.8|35448|35465.3|35460.5|35451.8|35447|72
1634696700000|2021-10-20 02:25:00|35452.3|35447.5|35457.8|35453|35459.3|35454.5|35446.8|35442|170
1634697000000|2021-10-20 02:30:00|35457.3|35452.5|35447.8|35443|35458.8|35454|35447.3|35442.5|101
1634697300000|2021-10-20 02:35:00|35447.3|35442.5|35450.8|35446|35457.3|35452.5|35443.8|35439|97
1634697600000|2021-10-20 02:40:00|35450.3|35445.5|35451.8|35447|35454.8|35450|35444.8|35440|70
1634697900000|2021-10-20 02:45:00|35451.3|35446.5|35453.3|35448.5|35457.8|35453|35449.3|35444.5|93
1634698200000|2021-10-20 02:50:00|35452.8|35448|35450.8|35446|35455.8|35451|35447.8|35443|56
1634698500000|2021-10-20 02:55:00|35451.3|35446.5|35448.8|35444|35452.3|35447.5|35445.3|35440.5|83
1634698800000|2021-10-20 03:00:00|35449.3|35444.5|35446.3|35441.5|35453.8|35449|35444.8|35440|91
1634699100000|2021-10-20 03:05:00|35446.8|35442|35448.3|35443.5|35451.3|35446.5|35445.8|35441|61
1634699400000|2021-10-20 03:10:00|35448.8|35444|35442.8|35438|35450.3|35445.5|35439.8|35435|89
1634699700000|2021-10-20 03:15:00|35443.3|35438.5|35447.8|35443|35449.8|35445|35440.8|35436|48
1634700000000|2021-10-20 03:20:00|35448.3|35443.5|35458.8|35454|35459.3|35454.5|35446.8|35442|79
1634700300000|2021-10-20 03:25:00|35458.3|35453.5|35461.8|35457|35464.3|35459.5|35456.8|35452|81
1634700600000|2021-10-20 03:30:00|35461.3|35456.5|35458.8|35454|35462.8|35458|35456.3|35451.5|45
1634700900000|2021-10-20 03:35:00|35459.3|35454.5|35457.8|35453|35460.8|35456|35456.3|35451.5|34
1634701200000|2021-10-20 03:40:00|35457.3|35452.5|35458.8|35454|35461.3|35456.5|35455.3|35450.5|28
1634701500000|2021-10-20 03:45:00|35459.3|35454.5|35460.8|35456|35462.8|35458|35457.8|35453|60
1634701800000|2021-10-20 03:50:00|35460.3|35455.5|35459.8|35455|35461.8|35457|35458.8|35454|48
1634702100000|2021-10-20 03:55:00|35460.3|35455.5|35472.8|35468|35474.8|35470|35459.8|35455|176
1634702400000|2021-10-20 04:00:00|35472.3|35467.5|35467.8|35463|35474.8|35470|35465.8|35461|78
1634702700000|2021-10-20 04:05:00|35467.3|35462.5|35460.3|35455.5|35467.3|35462.5|35458.8|35454|125
1634703000000|2021-10-20 04:10:00|35459.8|35455|35468.8|35464|35469.8|35465|35458.8|35454|199
1634703300000|2021-10-20 04:15:00|35468.3|35463.5|35465.8|35461|35469.8|35465|35461.8|35457|210
1634703600000|2021-10-20 04:20:00|35465.3|35460.5|35460.8|35456|35466.8|35462|35458.8|35454|37
1634703900000|2021-10-20 04:25:00|35460.3|35455.5|35464.8|35460|35466.3|35461.5|35458.8|35454|26
1634704200000|2021-10-20 04:30:00|35465.3|35460.5|35466.8|35462|35469.3|35464.5|35462.8|35458|29
1634704500000|2021-10-20 04:35:00|35466.3|35461.5|35466.8|35462|35467.8|35463|35463.8|35459|22
1634704800000|2021-10-20 04:40:00|35467.3|35462.5|35464.8|35460|35468.8|35464|35464.3|35459.5|17
1634705100000|2021-10-20 04:45:00|35463.8|35459|35466.8|35462|35467.8|35463|35463.8|35459|28
1634705400000|2021-10-20 04:50:00|35467.3|35462.5|35463.8|35459|35468.8|35464|35463.3|35458.5|34
1634705700000|2021-10-20 04:55:00|35463.3|35458.5|35458.8|35454|35466.3|35461.5|35458.3|35453.5|31
1634706000000|2021-10-20 05:00:00|35458.3|35453.5|35454.8|35450|35462.8|35458|35454.3|35449.5|86
1634706300000|2021-10-20 05:05:00|35454.3|35449.5|35445.8|35441|35457.8|35453|35440.8|35436|123
1634706600000|2021-10-20 05:10:00|35445.3|35440.5|35439.8|35435|35446.8|35442|35432.3|35427.5|207
1634706900000|2021-10-20 05:15:00|35439.3|35434.5|35441.8|35437|35445.3|35440.5|35438.8|35434|58
1634707200000|2021-10-20 05:20:00|35442.3|35437.5|35435.8|35431|35442.3|35437.5|35434.3|35429.5|62
1634707500000|2021-10-20 05:25:00|35436.3|35431.5|35438.8|35434|35441.8|35437|35436.3|35431.5|46
1634707800000|2021-10-20 05:30:00|35439.3|35434.5|35437.8|35433|35440.3|35435.5|35434.3|35429.5|68
1634708100000|2021-10-20 05:35:00|35437.3|35432.5|35441.3|35436.5|35445.3|35440.5|35436.8|35432|65
1634708400000|2021-10-20 05:40:00|35441.8|35437|35440.8|35436|35450.3|35445.5|35440.8|35436|158
1634708700000|2021-10-20 05:45:00|35441.8|35437|35443.8|35439|35448.8|35444|35441.3|35436.5|43
1634709000000|2021-10-20 05:50:00|35443.3|35438.5|35450.8|35446|35455.8|35451|35443.3|35438.5|191
1634709300000|2021-10-20 05:55:00|35451.8|35447|35447.8|35443|35454.3|35449.5|35446.8|35442|111
1634709600000|2021-10-20 06:00:00|35447.2|35443.6|35438.2|35434.6|35449.2|35445.6|35428.2|35424.6|342
1634709900000|2021-10-20 06:05:00|35437.7|35434.1|35425.7|35422.1|35437.7|35434.1|35424.2|35420.6|149
1634710200000|2021-10-20 06:10:00|35425.2|35421.6|35425.2|35421.6|35429.2|35425.6|35422.7|35419.1|155
1634710500000|2021-10-20 06:15:00|35425.7|35422.1|35415.2|35411.6|35428.2|35424.6|35412.7|35409.1|203
1634710800000|2021-10-20 06:20:00|35415.7|35412.1|35415.7|35412.1|35419.2|35415.6|35412.2|35408.6|176
1634711100000|2021-10-20 06:25:00|35415.2|35411.6|35414.7|35411.1|35418.2|35414.6|35412.7|35409.1|116
1634711400000|2021-10-20 06:30:00|35415.2|35411.6|35422.2|35418.6|35425.7|35422.1|35412.7|35409.1|199
1634711700000|2021-10-20 06:35:00|35421.7|35418.1|35422.7|35419.1|35425.2|35421.6|35417.7|35414.1|135
1634712000000|2021-10-20 06:40:00|35422.2|35418.6|35431.2|35427.6|35431.7|35428.1|35422.2|35418.6|108
1634712300000|2021-10-20 06:45:00|35431.7|35428.1|35426.2|35422.6|35433.2|35429.6|35423.2|35419.6|127
1634712600000|2021-10-20 06:50:00|35425.2|35421.6|35438.2|35434.6|35439.7|35436.1|35424.2|35420.6|137
1634712900000|2021-10-20 06:55:00|35437.7|35434.1|35424.7|35421.1|35439.7|35436.1|35423.2|35419.6|168
1634713200000|2021-10-20 07:00:00|35423.2|35419.6|35425.2|35421.6|35428.2|35424.6|35408.7|35405.1|442
1634713500000|2021-10-20 07:05:00|35425.7|35422.1|35439.7|35436.1|35441.2|35437.6|35419.7|35416.1|238
1634713800000|2021-10-20 07:10:00|35440.2|35436.6|35462.7|35459.1|35469.7|35466.1|35432.2|35428.6|436
1634714100000|2021-10-20 07:15:00|35462.2|35458.6|35488.2|35484.6|35497.2|35493.6|35453.7|35450.1|593
1634714400000|2021-10-20 07:20:00|35488.7|35485.1|35496.7|35493.1|35499.2|35495.6|35475.2|35471.6|476
1634714700000|2021-10-20 07:25:00|35495.2|35491.6|35493.7|35490.1|35502.7|35499.1|35490.2|35486.6|303
1634715000000|2021-10-20 07:30:00|35493.2|35489.6|35480.2|35476.6|35499.2|35495.6|35476.2|35472.6|228
1634715300000|2021-10-20 07:35:00|35480.7|35477.1|35477.2|35473.6|35481.7|35478.1|35469.7|35466.1|222
1634715600000|2021-10-20 07:40:00|35477.7|35474.1|35478.2|35474.6|35481.2|35477.6|35473.7|35470.1|135
1634715900000|2021-10-20 07:45:00|35478.7|35475.1|35463.2|35459.6|35480.7|35477.1|35463.2|35459.6|174
1634716200000|2021-10-20 07:50:00|35462.7|35459.1|35462.2|35458.6|35468.7|35465.1|35460.7|35457.1|144
1634716500000|2021-10-20 07:55:00|35461.7|35458.1|35451.2|35447.6|35462.2|35458.6|35443.2|35439.6|270
1634716800000|2021-10-20 08:00:00|35451.7|35448.1|35459.7|35456.1|35459.7|35456.1|35442.7|35439.1|320
1634717100000|2021-10-20 08:05:00|35460.2|35456.6|35453.2|35449.6|35464.7|35461.1|35450.2|35446.6|272
1634717400000|2021-10-20 08:10:00|35452.7|35449.1|35467.7|35464.1|35469.7|35466.1|35451.2|35447.6|209
1634717700000|2021-10-20 08:15:00|35468.2|35464.6|35471.2|35467.6|35472.2|35468.6|35458.2|35454.6|234
1634718000000|2021-10-20 08:20:00|35471.7|35468.1|35463.7|35460.1|35472.2|35468.6|35455.2|35451.6|316
1634718300000|2021-10-20 08:25:00|35464.2|35460.6|35465.2|35461.6|35472.7|35469.1|35461.7|35458.1|205
1634718600000|2021-10-20 08:30:00|35465.7|35462.1|35462.2|35458.6|35470.7|35467.1|35461.2|35457.6|164
1634718900000|2021-10-20 08:35:00|35462.7|35459.1|35465.2|35461.6|35473.7|35470.1|35460.7|35457.1|193
1634719200000|2021-10-20 08:40:00|35465.7|35462.1|35467.7|35464.1|35468.2|35464.6|35458.7|35455.1|95
1634719500000|2021-10-20 08:45:00|35467.2|35463.6|35474.2|35470.6|35477.7|35474.1|35467.2|35463.6|107
1634719800000|2021-10-20 08:50:00|35474.7|35471.1|35470.7|35467.1|35480.2|35476.6|35468.7|35465.1|88
1634720100000|2021-10-20 08:55:00|35471.2|35467.6|35472.7|35469.1|35477.2|35473.6|35467.7|35464.1|148
1634720400000|2021-10-20 09:00:00|35472.2|35468.6|35473.7|35470.1|35478.2|35474.6|35467.7|35464.1|178
1634720700000|2021-10-20 09:05:00|35474.2|35470.6|35475.2|35471.6|35480.7|35477.1|35471.2|35467.6|207
1634721000000|2021-10-20 09:10:00|35474.7|35471.1|35464.2|35460.6|35475.7|35472.1|35463.7|35460.1|94
1634721300000|2021-10-20 09:15:00|35463.7|35460.1|35462.7|35459.1|35467.2|35463.6|35460.7|35457.1|141
1634721600000|2021-10-20 09:20:00|35462.2|35458.6|35462.2|35458.6|35462.7|35459.1|35453.2|35449.6|240
1634721900000|2021-10-20 09:25:00|35461.7|35458.1|35474.7|35471.1|35474.7|35471.1|35461.7|35458.1|135
1634722200000|2021-10-20 09:30:00|35475.2|35471.6|35461.7|35458.1|35482.7|35479.1|35460.2|35456.6|298
1634722500000|2021-10-20 09:35:00|35462.2|35458.6|35466.2|35462.6|35473.2|35469.6|35461.7|35458.1|139
1634722800000|2021-10-20 09:40:00|35465.7|35462.1|35454.2|35450.6|35466.7|35463.1|35452.7|35449.1|152
1634723100000|2021-10-20 09:45:00|35454.7|35451.1|35459.2|35455.6|35461.7|35458.1|35450.2|35446.6|129
1634723400000|2021-10-20 09:50:00|35459.7|35456.1|35464.2|35460.6|35467.2|35463.6|35458.7|35455.1|145
1634723700000|2021-10-20 09:55:00|35463.7|35460.1|35465.7|35462.1|35471.7|35468.1|35463.2|35459.6|61
1634724000000|2021-10-20 10:00:00|35466.7|35463.1|35463.7|35460.1|35470.7|35467.1|35461.2|35457.6|131
1634724300000|2021-10-20 10:05:00|35462.7|35459.1|35472.2|35468.6|35472.2|35468.6|35461.2|35457.6|113
1634724600000|2021-10-20 10:10:00|35471.7|35468.1|35458.2|35454.6|35477.2|35473.6|35455.2|35451.6|236
1634724900000|2021-10-20 10:15:00|35458.7|35455.1|35454.7|35451.1|35463.2|35459.6|35454.7|35451.1|166
1634725200000|2021-10-20 10:20:00|35455.2|35451.6|35453.2|35449.6|35457.7|35454.1|35448.7|35445.1|158
1634725500000|2021-10-20 10:25:00|35453.7|35450.1|35454.2|35450.6|35460.2|35456.6|35453.2|35449.6|112
1634725800000|2021-10-20 10:30:00|35454.7|35451.1|35458.2|35454.6|35458.2|35454.6|35450.7|35447.1|126
1634726100000|2021-10-20 10:35:00|35457.7|35454.1|35452.7|35449.1|35461.2|35457.6|35451.7|35448.1|167
1634726400000|2021-10-20 10:40:00|35453.7|35450.1|35461.7|35458.1|35462.7|35459.1|35452.7|35449.1|107
1634726700000|2021-10-20 10:45:00|35461.2|35457.6|35455.7|35452.1|35464.7|35461.1|35455.7|35452.1|72
1634727000000|2021-10-20 10:50:00|35456.2|35452.6|35460.2|35456.6|35461.7|35458.1|35452.7|35449.1|134
1634727300000|2021-10-20 10:55:00|35460.7|35457.1|35463.2|35459.6|35465.7|35462.1|35457.7|35454.1|136
1634727600000|2021-10-20 11:00:00|35462.7|35459.1|35463.7|35460.1|35467.7|35464.1|35461.2|35457.6|137
1634727900000|2021-10-20 11:05:00|35464.2|35460.6|35459.7|35456.1|35472.7|35469.1|35452.7|35449.1|438
1634728200000|2021-10-20 11:10:00|35460.2|35456.6|35456.7|35453.1|35463.7|35460.1|35453.7|35450.1|239
1634728500000|2021-10-20 11:15:00|35456.2|35452.6|35450.7|35447.1|35458.7|35455.1|35449.2|35445.6|189
1634728800000|2021-10-20 11:20:00|35450.2|35446.6|35447.7|35444.1|35456.7|35453.1|35441.7|35438.1|451
1634729100000|2021-10-20 11:25:00|35447.2|35443.6|35447.7|35444.1|35454.7|35451.1|35445.7|35442.1|120
1634729400000|2021-10-20 11:30:00|35446.7|35443.1|35450.2|35446.6|35457.7|35454.1|35446.7|35443.1|242
1634729700000|2021-10-20 11:35:00|35450.7|35447.1|35451.7|35448.1|35454.7|35451.1|35450.2|35446.6|75
1634730000000|2021-10-20 11:40:00|35452.7|35449.1|35446.2|35442.6|35455.7|35452.1|35440.2|35436.6|251
1634730300000|2021-10-20 11:45:00|35446.7|35443.1|35435.2|35431.6|35448.2|35444.6|35428.7|35425.1|340
1634730600000|2021-10-20 11:50:00|35434.7|35431.1|35435.7|35432.1|35435.7|35432.1|35428.7|35425.1|175
1634730900000|2021-10-20 11:55:00|35436.2|35432.6|35435.7|35432.1|35438.7|35435.1|35433.2|35429.6|256
1634731200000|2021-10-20 12:00:00|35436.2|35432.6|35431.7|35428.1|35439.7|35436.1|35429.7|35426.1|332
1634731500000|2021-10-20 12:05:00|35432.7|35429.1|35437.2|35433.6|35445.7|35442.1|35430.7|35427.1|265
1634731800000|2021-10-20 12:10:00|35437.7|35434.1|35451.2|35447.6|35452.2|35448.6|35437.7|35434.1|355
1634732100000|2021-10-20 12:15:00|35450.7|35447.1|35436.2|35432.6|35450.7|35447.1|35432.7|35429.1|237
1634732400000|2021-10-20 12:20:00|35435.2|35431.6|35440.7|35437.1|35445.7|35442.1|35431.2|35427.6|206
1634732700000|2021-10-20 12:25:00|35440.2|35436.6|35441.7|35438.1|35449.2|35445.6|35437.7|35434.1|309
1634733000000|2021-10-20 12:30:00|35442.7|35439.1|35444.7|35441.1|35447.7|35444.1|35438.2|35434.6|333
1634733300000|2021-10-20 12:35:00|35444.2|35440.6|35447.2|35443.6|35448.7|35445.1|35438.7|35435.1|240
1634733600000|2021-10-20 12:40:00|35447.7|35444.1|35441.2|35437.6|35451.7|35448.1|35439.7|35436.1|257
1634733900000|2021-10-20 12:45:00|35441.7|35438.1|35440.7|35437.1|35445.7|35442.1|35437.7|35434.1|266
1634734200000|2021-10-20 12:50:00|35441.2|35437.6|35432.2|35428.6|35442.2|35438.6|35431.7|35428.1|176
1634734500000|2021-10-20 12:55:00|35431.7|35428.1|35435.2|35431.6|35445.7|35442.1|35431.7|35428.1|238
1634734800000|2021-10-20 13:00:00|35436.7|35433.1|35433.7|35430.1|35448.7|35445.1|35421.2|35417.6|630
1634735100000|2021-10-20 13:05:00|35432.7|35429.1|35457.2|35453.6|35460.2|35456.6|35432.7|35429.1|571
1634735400000|2021-10-20 13:10:00|35457.7|35454.1|35458.2|35454.6|35465.7|35462.1|35455.2|35451.6|355
1634735700000|2021-10-20 13:15:00|35458.7|35455.1|35455.2|35451.6|35461.7|35458.1|35451.7|35448.1|455
1634736000000|2021-10-20 13:20:00|35454.7|35451.1|35458.7|35455.1|35466.2|35462.6|35453.7|35450.1|408
1634736300000|2021-10-20 13:25:00|35458.2|35454.6|35469.7|35466.1|35480.7|35477.1|35456.7|35453.1|651
1634736600000|2021-10-20 13:30:00|35469.1|35466.7|35476.6|35474.2|35493.1|35490.7|35453.1|35450.7|4020
1634736900000|2021-10-20 13:35:00|35479.1|35476.7|35488.6|35486.2|35512.6|35510.2|35468.6|35466.2|3113
1634737200000|2021-10-20 13:40:00|35489.1|35486.7|35481.6|35479.2|35505.1|35502.7|35477.1|35474.7|1919
1634737500000|2021-10-20 13:45:00|35482.1|35479.7|35538.1|35535.7|35538.6|35536.2|35482.1|35479.7|2660
1634737800000|2021-10-20 13:50:00|35538.6|35536.2|35545.1|35542.7|35571.1|35568.7|35537.6|35535.2|3125
1634738100000|2021-10-20 13:55:00|35547.6|35545.2|35553.1|35550.7|35559.1|35556.7|35536.1|35533.7|1919
1634738400000|2021-10-20 14:00:00|35552.6|35550.2|35564.6|35562.2|35570.1|35567.7|35544.1|35541.7|2475
1634738700000|2021-10-20 14:05:00|35564.1|35561.7|35574.6|35572.2|35578.6|35576.2|35551.6|35549.2|1719
1634739000000|2021-10-20 14:10:00|35575.1|35572.7|35581.8|35579.4|35596.8|35594.4|35573.3|35570.9|2050
1634739300000|2021-10-20 14:15:00|35582.3|35579.9|35575.3|35572.9|35590.3|35587.9|35562.3|35559.9|1575
1634739600000|2021-10-20 14:20:00|35574.3|35571.9|35595.8|35593.4|35596.3|35593.9|35566.3|35563.9|1705
1634739900000|2021-10-20 14:25:00|35595.3|35592.9|35612.3|35609.9|35613.3|35610.9|35585.3|35582.9|1767
1634740200000|2021-10-20 14:30:00|35611.8|35609.4|35622.3|35619.9|35624.8|35622.4|35601.8|35599.4|2283
1634740500000|2021-10-20 14:35:00|35621.8|35619.4|35602.3|35599.9|35623.3|35620.9|35601.3|35598.9|1376
1634740800000|2021-10-20 14:40:00|35603.3|35600.9|35615.8|35613.4|35627.3|35624.9|35599.3|35596.9|1129
1634741100000|2021-10-20 14:45:00|35615.3|35612.9|35616.8|35614.4|35630.3|35627.9|35607.3|35604.9|1358
1634741400000|2021-10-20 14:50:00|35617.3|35614.9|35621.3|35618.9|35634.3|35631.9|35615.8|35613.4|1668
1634741700000|2021-10-20 14:55:00|35622.3|35619.9|35604.3|35601.9|35629.3|35626.9|35603.3|35600.9|1405
1634742000000|2021-10-20 15:00:00|35603.8|35601.4|35581.8|35579.4|35614.3|35611.9|35580.8|35578.4|1608
1634742300000|2021-10-20 15:05:00|35581.3|35578.9|35606.3|35603.9|35607.3|35604.9|35581.3|35578.9|955
1634742600000|2021-10-20 15:10:00|35605.8|35603.4|35601.3|35598.9|35609.3|35606.9|35590.8|35588.4|814
1634742900000|2021-10-20 15:15:00|35601.8|35599.4|35604.3|35601.9|35604.3|35601.9|35585.3|35582.9|796
1634743200000|2021-10-20 15:20:00|35605.3|35602.9|35612.3|35609.9|35620.3|35617.9|35603.3|35600.9|779
1634743500000|2021-10-20 15:25:00|35612.8|35610.4|35591.8|35589.4|35622.8|35620.4|35589.8|35587.4|1031
1634743800000|2021-10-20 15:30:00|35592.3|35589.9|35588.3|35585.9|35600.3|35597.9|35574.8|35572.4|1285
1634744100000|2021-10-20 15:35:00|35587.8|35585.4|35587.8|35585.4|35599.3|35596.9|35587.3|35584.9|591
1634744400000|2021-10-20 15:40:00|35587.3|35584.9|35587.3|35584.9|35592.3|35589.9|35579.3|35576.9|628
1634744700000|2021-10-20 15:45:00|35587.8|35585.4|35603.3|35600.9|35610.3|35607.9|35587.3|35584.9|705
1634745000000|2021-10-20 15:50:00|35603.8|35601.4|35619.3|35616.9|35626.3|35623.9|35603.3|35600.9|675
1634745300000|2021-10-20 15:55:00|35619.8|35617.4|35622.3|35619.9|35627.3|35624.9|35611.3|35608.9|638
1634745600000|2021-10-20 16:00:00|35621.8|35619.4|35629.3|35626.9|35631.3|35628.9|35615.8|35613.4|598
1634745900000|2021-10-20 16:05:00|35628.8|35626.4|35621.8|35619.4|35630.8|35628.4|35617.3|35614.9|569
1634746200000|2021-10-20 16:10:00|35622.3|35619.9|35630.3|35627.9|35635.3|35632.9|35621.3|35618.9|637
1634746500000|2021-10-20 16:15:00|35629.3|35626.9|35628.3|35625.9|35634.3|35631.9|35623.3|35620.9|595
1634746800000|2021-10-20 16:20:00|35627.8|35625.4|35641.3|35638.9|35642.3|35639.9|35626.3|35623.9|745
1634747100000|2021-10-20 16:25:00|35641.8|35639.4|35652.3|35649.9|35657.3|35654.9|35639.3|35636.9|1157
1634747400000|2021-10-20 16:30:00|35653.3|35650.9|35659.8|35657.4|35666.3|35663.9|35651.3|35648.9|936
1634747700000|2021-10-20 16:35:00|35660.3|35657.9|35668.8|35666.4|35669.3|35666.9|35653.3|35650.9|629
1634748000000|2021-10-20 16:40:00|35668.3|35665.9|35663.8|35661.4|35677.3|35674.9|35657.8|35655.4|933
1634748300000|2021-10-20 16:45:00|35663.3|35660.9|35662.3|35659.9|35668.3|35665.9|35656.3|35653.9|610
1634748600000|2021-10-20 16:50:00|35662.8|35660.4|35657.8|35655.4|35662.8|35660.4|35652.3|35649.9|485
1634748900000|2021-10-20 16:55:00|35658.3|35655.9|35660.3|35657.9|35660.3|35657.9|35653.8|35651.4|445
1634749200000|2021-10-20 17:00:00|35660.8|35658.4|35637.3|35634.9|35661.3|35658.9|35632.3|35629.9|1321
1634749500000|2021-10-20 17:05:00|35636.8|35634.4|35626.3|35623.9|35640.3|35637.9|35624.3|35621.9|924
1634749800000|2021-10-20 17:10:00|35626.8|35624.4|35632.3|35629.9|35643.3|35640.9|35626.8|35624.4|661
1634750100000|2021-10-20 17:15:00|35633.3|35630.9|35599.3|35596.9|35639.8|35637.4|35595.8|35593.4|1642
1634750400000|2021-10-20 17:20:00|35598.8|35596.4|35607.8|35605.4|35610.8|35608.4|35568.3|35565.9|2197
1634750700000|2021-10-20 17:25:00|35607.3|35604.9|35626.8|35624.4|35629.8|35627.4|35606.3|35603.9|1181
1634751000000|2021-10-20 17:30:00|35627.3|35624.9|35614.3|35611.9|35629.3|35626.9|35604.3|35601.9|886
1634751300000|2021-10-20 17:35:00|35614.8|35612.4|35623.3|35620.9|35631.3|35628.9|35614.3|35611.9|458
1634751600000|2021-10-20 17:40:00|35623.8|35621.4|35620.3|35617.9|35625.3|35622.9|35607.3|35604.9|499
1634751900000|2021-10-20 17:45:00|35620.8|35618.4|35620.3|35617.9|35624.8|35622.4|35611.3|35608.9|383
1634752200000|2021-10-20 17:50:00|35619.8|35617.4|35610.3|35607.9|35620.3|35617.9|35610.3|35607.9|436
1634752500000|2021-10-20 17:55:00|35610.8|35608.4|35608.3|35605.9|35614.3|35611.9|35596.3|35593.9|844
1634752800000|2021-10-20 18:00:00|35608.8|35606.4|35619.8|35617.4|35623.3|35620.9|35600.8|35598.4|1006
1634753100000|2021-10-20 18:05:00|35620.3|35617.9|35619.8|35617.4|35622.3|35619.9|35611.3|35608.9|617
1634753400000|2021-10-20 18:10:00|35619.3|35616.9|35623.3|35620.9|35626.3|35623.9|35615.3|35612.9|569
1634753700000|2021-10-20 18:15:00|35622.8|35620.4|35618.3|35615.9|35639.3|35636.9|35616.3|35613.9|691
1634754000000|2021-10-20 18:20:00|35618.8|35616.4|35615.8|35613.4|35621.8|35619.4|35608.3|35605.9|571
1634754300000|2021-10-20 18:25:00|35616.3|35613.9|35619.3|35616.9|35626.3|35623.9|35614.8|35612.4|475
1634754600000|2021-10-20 18:30:00|35619.8|35617.4|35624.3|35621.9|35625.3|35622.9|35615.3|35612.9|418
1634754900000|2021-10-20 18:35:00|35624.8|35622.4|35625.3|35622.9|35627.3|35624.9|35617.8|35615.4|439
1634755200000|2021-10-20 18:40:00|35624.8|35622.4|35607.3|35604.9|35627.3|35624.9|35606.8|35604.4|404
1634755500000|2021-10-20 18:45:00|35607.8|35605.4|35614.8|35612.4|35617.3|35614.9|35605.3|35602.9|417
1634755800000|2021-10-20 18:50:00|35614.3|35611.9|35619.8|35617.4|35625.3|35622.9|35607.3|35604.9|536
1634756100000|2021-10-20 18:55:00|35619.3|35616.9|35618.3|35615.9|35625.3|35622.9|35613.8|35611.4|452
1634756400000|2021-10-20 19:00:00|35618.8|35616.4|35621.3|35618.9|35631.3|35628.9|35618.3|35615.9|793
1634756700000|2021-10-20 19:05:00|35622.8|35620.4|35627.3|35624.9|35633.3|35630.9|35620.3|35617.9|457
1634757000000|2021-10-20 19:10:00|35626.8|35624.4|35621.8|35619.4|35631.3|35628.9|35616.3|35613.9|642
1634757300000|2021-10-20 19:15:00|35621.3|35618.9|35605.3|35602.9|35622.3|35619.9|35592.8|35590.4|921
1634757600000|2021-10-20 19:20:00|35604.8|35602.4|35609.3|35606.9|35612.3|35609.9|35593.3|35590.9|685
1634757900000|2021-10-20 19:25:00|35609.8|35607.4|35597.3|35594.9|35611.3|35608.9|35596.3|35593.9|655
1634758200000|2021-10-20 19:30:00|35596.3|35593.9|35596.3|35593.9|35600.3|35597.9|35584.3|35581.9|1233
1634758500000|2021-10-20 19:35:00|35595.3|35592.9|35577.3|35574.9|35595.3|35592.9|35577.3|35574.9|908
1634758800000|2021-10-20 19:40:00|35577.8|35575.4|35584.3|35581.9|35594.3|35591.9|35577.8|35575.4|1025
1634759100000|2021-10-20 19:45:00|35584.8|35582.4|35589.8|35587.4|35606.3|35603.9|35583.8|35581.4|894
1634759400000|2021-10-20 19:50:00|35589.3|35586.9|35583.8|35581.4|35595.3|35592.9|35576.3|35573.9|1445
1634759700000|2021-10-20 19:55:00|35584.3|35581.9|35621.3|35618.9|35622.3|35619.9|35576.3|35573.9|2728
1634760000000|2021-10-20 20:00:00|35621.8|35619.4|35604.9|35600.1|35629.7|35624.9|35601.9|35597.1|953
1634760300000|2021-10-20 20:05:00|35602.9|35598.1|35573.4|35568.6|35606.4|35601.6|35571.4|35566.6|861
1634760600000|2021-10-20 20:10:00|35573.9|35569.1|35575.4|35570.6|35582.9|35578.1|35558.4|35553.6|877
1634760900000|2021-10-20 20:15:00|35573.9|35569.1|35574.9|35570.1|35575.9|35571.1|35565.4|35560.6|235
1634761200000|2021-10-20 20:20:00|35574.4|35569.6|35570.4|35565.6|35579.4|35574.6|35567.9|35563.1|273
1634761500000|2021-10-20 20:25:00|35569.9|35565.1|35569.9|35565.1|35577.4|35572.6|35563.4|35558.6|186
1634761800000|2021-10-20 20:30:00|35570.9|35566.1|35571.9|35567.1|35574.9|35570.1|35569.4|35564.6|166
1634762100000|2021-10-20 20:35:00|35572.9|35568.1|35577.4|35572.6|35577.9|35573.1|35570.4|35565.6|106
1634762400000|2021-10-20 20:40:00|35577.9|35573.1|35575.4|35570.6|35579.4|35574.6|35572.9|35568.1|157
1634762700000|2021-10-20 20:45:00|35576.4|35571.6|35571.4|35566.6|35578.9|35574.1|35569.9|35565.1|137
1634763000000|2021-10-20 20:50:00|35570.4|35565.6|35564.4|35559.6|35575.9|35571.1|35562.9|35558.1|242
1634763300000|2021-10-20 20:55:00|35565.4|35560.6|35571.2|35561.4|35574.9|35570.1|35563.4|35558.6|80
1634763600000|2021-10-20 21:00:00|35571.1|35561.3|35574|35564.2|35574.2|35564.4|35570.6|35560.8|0
1634763900000|2021-10-20 21:05:00|35574.1|35564.3|35575.4|35565.6|35575.4|35565.6|35572.1|35562.3|0
1634764200000|2021-10-20 21:10:00|35575.5|35565.7|35575.5|35565.7|35575.8|35566|35575.1|35565.3|0
1634764500000|2021-10-20 21:15:00|35575.6|35565.8|35567.4|35557.6|35575.6|35565.8|35567.4|35557.6|0
1634764800000|2021-10-20 21:20:00|35567.3|35557.5|35572.4|35562.6|35572.7|35562.9|35566.7|35556.9|0
1634765100000|2021-10-20 21:25:00|35572.5|35562.7|35576.1|35566.3|35576.1|35566.3|35572.5|35562.7|0
1634765400000|2021-10-20 21:30:00|35576.2|35566.4|35575.1|35565.3|35576.2|35566.4|35573.9|35564.1|0
1634765700000|2021-10-20 21:35:00|35573.6|35563.8|35572.3|35562.5|35573.7|35563.9|35571.4|35561.6|0
1634766000000|2021-10-20 21:40:00|35572.2|35562.4|35572.9|35563.1|35572.9|35563.1|35571.9|35562.1|0
1634766300000|2021-10-20 21:45:00|35572.8|35563|35570.6|35560.8|35572.8|35563|35570.6|35560.8|0
1634766600000|2021-10-20 21:50:00|35570.7|35560.9|35571.5|35561.7|35572.6|35562.8|35570.7|35560.9|0
1634766900000|2021-10-20 21:55:00|35571.7|35561.9|35571.8|35562|35571.9|35562.1|35571.5|35561.7|0
1634767200000|2021-10-20 22:00:00|35581.9|35577.1|35580.4|35575.6|35588.4|35583.6|35572.4|35567.6|178
1634767500000|2021-10-20 22:05:00|35580.9|35576.1|35573.4|35568.6|35581.4|35576.6|35571.9|35567.1|68
1634767800000|2021-10-20 22:10:00|35573.9|35569.1|35564.9|35560.1|35576.9|35572.1|35564.9|35560.1|136
1634768100000|2021-10-20 22:15:00|35562.9|35558.1|35580.9|35576.1|35581.9|35577.1|35562.9|35558.1|191
1634768400000|2021-10-20 22:20:00|35579.4|35574.6|35583.4|35578.6|35583.4|35578.6|35578.4|35573.6|166
1634768700000|2021-10-20 22:25:00|35583.9|35579.1|35580.4|35575.6|35586.4|35581.6|35578.4|35573.6|85
1634769000000|2021-10-20 22:30:00|35582.9|35578.1|35589.9|35585.1|35589.9|35585.1|35581.4|35576.6|124
1634769300000|2021-10-20 22:35:00|35589.4|35584.6|35586.4|35581.6|35592.9|35588.1|35583.9|35579.1|133
1634769600000|2021-10-20 22:40:00|35585.4|35580.6|35584.9|35580.1|35587.4|35582.6|35582.4|35577.6|69
1634769900000|2021-10-20 22:45:00|35584.4|35579.6|35582.4|35577.6|35584.9|35580.1|35581.9|35577.1|34
1634770200000|2021-10-20 22:50:00|35583.9|35579.1|35574.9|35570.1|35583.9|35579.1|35573.9|35569.1|63
1634770500000|2021-10-20 22:55:00|35575.4|35570.6|35574.4|35569.6|35579.4|35574.6|35573.9|35569.1|48
1634770800000|2021-10-20 23:00:00|35576.4|35571.6|35584.9|35580.1|35586.9|35582.1|35576.4|35571.6|66
1634771100000|2021-10-20 23:05:00|35584.4|35579.6|35579.9|35575.1|35585.4|35580.6|35576.4|35571.6|34
1634771400000|2021-10-20 23:10:00|35579.4|35574.6|35579.9|35575.1|35583.9|35579.1|35578.4|35573.6|27
1634771700000|2021-10-20 23:15:00|35579.4|35574.6|35567.9|35563.1|35579.9|35575.1|35566.4|35561.6|61
1634772000000|2021-10-20 23:20:00|35567.4|35562.6|35569.9|35565.1|35571.9|35567.1|35563.9|35559.1|73
1634772300000|2021-10-20 23:25:00|35569.4|35564.6|35572.9|35568.1|35574.4|35569.6|35566.4|35561.6|23
1634772600000|2021-10-20 23:30:00|35572.4|35567.6|35570.4|35565.6|35573.9|35569.1|35569.9|35565.1|53
1634772900000|2021-10-20 23:35:00|35570.9|35566.1|35570.9|35566.1|35575.9|35571.1|35565.9|35561.1|86
1634773200000|2021-10-20 23:40:00|35570.4|35565.6|35570.9|35566.1|35574.9|35570.1|35567.9|35563.1|50
1634773500000|2021-10-20 23:45:00|35570.4|35565.6|35561.4|35556.6|35570.9|35566.1|35560.4|35555.6|102
1634773800000|2021-10-20 23:50:00|35561.9|35557.1|35553.4|35548.6|35561.9|35557.1|35550.9|35546.1|210
1634774100000|2021-10-20 23:55:00|35553.9|35549.1|35555.9|35551.1|35562.9|35558.1|35553.4|35548.6|104
1634774400000|2021-10-21 00:00:00|35554.9|35550.1|35557.9|35553.1|35566.4|35561.6|35543.9|35539.1|249
1634774700000|2021-10-21 00:05:00|35558.4|35553.6|35561.9|35557.1|35565.9|35561.1|35557.9|35553.1|70
1634775000000|2021-10-21 00:10:00|35561.4|35556.6|35571.4|35566.6|35572.4|35567.6|35559.9|35555.1|94
1634775300000|2021-10-21 00:15:00|35572.4|35567.6|35553.9|35549.1|35573.4|35568.6|35545.4|35540.6|171
1634775600000|2021-10-21 00:20:00|35553.4|35548.6|35555.9|35551.1|35557.4|35552.6|35545.4|35540.6|127
1634775900000|2021-10-21 00:25:00|35555.4|35550.6|35552.9|35548.1|35558.9|35554.1|35547.4|35542.6|78
1634776200000|2021-10-21 00:30:00|35553.4|35548.6|35550.9|35546.1|35555.9|35551.1|35543.4|35538.6|175
1634776500000|2021-10-21 00:35:00|35551.4|35546.6|35566.4|35561.6|35570.9|35566.1|35550.9|35546.1|156
1634776800000|2021-10-21 00:40:00|35565.9|35561.1|35560.9|35556.1|35565.9|35561.1|35555.9|35551.1|183
1634777100000|2021-10-21 00:45:00|35560.4|35555.6|35562.9|35558.1|35564.9|35560.1|35558.4|35553.6|63
1634777400000|2021-10-21 00:50:00|35563.4|35558.6|35556.4|35551.6|35563.4|35558.6|35554.4|35549.6|59
1634777700000|2021-10-21 00:55:00|35556.9|35552.1|35563.4|35558.6|35564.9|35560.1|35554.4|35549.6|77
1634778000000|2021-10-21 01:00:00|35562.9|35558.1|35554.9|35550.1|35562.9|35558.1|35549.4|35544.6|82
1634778300000|2021-10-21 01:05:00|35553.9|35549.1|35557.9|35553.1|35558.9|35554.1|35551.4|35546.6|104
1634778600000|2021-10-21 01:10:00|35557.4|35552.6|35563.9|35559.1|35565.9|35561.1|35553.9|35549.1|49
1634778900000|2021-10-21 01:15:00|35563.4|35558.6|35567.9|35563.1|35572.9|35568.1|35560.9|35556.1|92
1634779200000|2021-10-21 01:20:00|35567.4|35562.6|35564.9|35560.1|35575.4|35570.6|35562.4|35557.6|120
1634779500000|2021-10-21 01:25:00|35564.4|35559.6|35552.9|35548.1|35565.9|35561.1|35550.9|35546.1|72
1634779800000|2021-10-21 01:30:00|35553.4|35548.6|35564.9|35560.1|35564.9|35560.1|35551.4|35546.6|50
1634780100000|2021-10-21 01:35:00|35564.4|35559.6|35595.4|35590.6|35595.4|35590.6|35564.4|35559.6|342
1634780400000|2021-10-21 01:40:00|35594.4|35589.6|35584.4|35579.6|35597.9|35593.1|35584.4|35579.6|165
1634780700000|2021-10-21 01:45:00|35584.9|35580.1|35598.9|35594.1|35598.9|35594.1|35584.4|35579.6|146
1634781000000|2021-10-21 01:50:00|35598.4|35593.6|35601.9|35597.1|35604.9|35600.1|35595.4|35590.6|174
1634781300000|2021-10-21 01:55:00|35601.4|35596.6|35596.9|35592.1|35606.9|35602.1|35592.9|35588.1|170
1634781600000|2021-10-21 02:00:00|35596.4|35591.6|35596.9|35592.1|35600.9|35596.1|35595.9|35591.1|57
1634781900000|2021-10-21 02:05:00|35597.4|35592.6|35596.9|35592.1|35598.9|35594.1|35594.4|35589.6|38
1634782200000|2021-10-21 02:10:00|35596.4|35591.6|35596.9|35592.1|35601.4|35596.6|35587.9|35583.1|121
1634782500000|2021-10-21 02:15:00|35597.4|35592.6|35591.9|35587.1|35599.9|35595.1|35591.4|35586.6|40
1634782800000|2021-10-21 02:20:00|35592.4|35587.6|35596.9|35592.1|35597.9|35593.1|35589.9|35585.1|41
1634783100000|2021-10-21 02:25:00|35596.4|35591.6|35602.4|35597.6|35603.9|35599.1|35595.4|35590.6|52
1634783400000|2021-10-21 02:30:00|35601.9|35597.1|35597.9|35593.1|35606.9|35602.1|35595.9|35591.1|71
1634783700000|2021-10-21 02:35:00|35597.4|35592.6|35599.9|35595.1|35601.4|35596.6|35593.4|35588.6|44
1634784000000|2021-10-21 02:40:00|35600.4|35595.6|35591.4|35586.6|35600.9|35596.1|35589.9|35585.1|57
1634784300000|2021-10-21 02:45:00|35590.9|35586.1|35594.4|35589.6|35599.4|35594.6|35590.4|35585.6|83
1634784600000|2021-10-21 02:50:00|35593.9|35589.1|35590.9|35586.1|35595.4|35590.6|35587.9|35583.1|56
1634784900000|2021-10-21 02:55:00|35590.4|35585.6|35594.9|35590.1|35596.4|35591.6|35590.4|35585.6|35
1634785200000|2021-10-21 03:00:00|35595.9|35591.1|35593.4|35588.6|35597.9|35593.1|35591.9|35587.1|63
1634785500000|2021-10-21 03:05:00|35593.9|35589.1|35588.9|35584.1|35593.9|35589.1|35586.9|35582.1|47
1634785800000|2021-10-21 03:10:00|35589.4|35584.6|35592.9|35588.1|35593.4|35588.6|35587.4|35582.6|51
1634786100000|2021-10-21 03:15:00|35593.4|35588.6|35580.9|35576.1|35595.4|35590.6|35580.9|35576.1|58
1634786400000|2021-10-21 03:20:00|35581.4|35576.6|35586.9|35582.1|35589.9|35585.1|35577.9|35573.1|335
1634786700000|2021-10-21 03:25:00|35586.4|35581.6|35588.9|35584.1|35594.4|35589.6|35585.9|35581.1|124
1634787000000|2021-10-21 03:30:00|35588.4|35583.6|35584.9|35580.1|35591.9|35587.1|35584.4|35579.6|46
1634787300000|2021-10-21 03:35:00|35584.4|35579.6|35589.9|35585.1|35591.4|35586.6|35584.4|35579.6|35
1634787600000|2021-10-21 03:40:00|35589.4|35584.6|35586.9|35582.1|35591.4|35586.6|35585.4|35580.6|30
1634787900000|2021-10-21 03:45:00|35585.9|35581.1|35583.4|35578.6|35591.4|35586.6|35582.9|35578.1|75
1634788200000|2021-10-21 03:50:00|35584.9|35580.1|35581.9|35577.1|35585.9|35581.1|35580.9|35576.1|73
1634788500000|2021-10-21 03:55:00|35581.4|35576.6|35568.9|35564.1|35581.9|35577.1|35567.9|35563.1|107
1634788800000|2021-10-21 04:00:00|35568.4|35563.6|35571.9|35567.1|35575.4|35570.6|35564.9|35560.1|225
1634789100000|2021-10-21 04:05:00|35571.4|35566.6|35568.4|35563.6|35571.4|35566.6|35563.4|35558.6|270
1634789400000|2021-10-21 04:10:00|35568.9|35564.1|35552.4|35547.6|35568.9|35564.1|35550.4|35545.6|185
1634789700000|2021-10-21 04:15:00|35552.9|35548.1|35533.9|35529.1|35553.4|35548.6|35527.9|35523.1|548
1634790000000|2021-10-21 04:20:00|35534.4|35529.6|35541.9|35537.1|35546.9|35542.1|35531.9|35527.1|306
1634790300000|2021-10-21 04:25:00|35541.4|35536.6|35532.9|35528.1|35543.4|35538.6|35528.4|35523.6|180
1634790600000|2021-10-21 04:30:00|35533.4|35528.6|35527.9|35523.1|35533.4|35528.6|35522.4|35517.6|253
1634790900000|2021-10-21 04:35:00|35527.4|35522.6|35535.9|35531.1|35535.9|35531.1|35524.4|35519.6|170
1634791200000|2021-10-21 04:40:00|35534.9|35530.1|35545.4|35540.6|35546.4|35541.6|35532.9|35528.1|172
1634791500000|2021-10-21 04:45:00|35544.4|35539.6|35540.4|35535.6|35545.9|35541.1|35537.9|35533.1|169
1634791800000|2021-10-21 04:50:00|35540.9|35536.1|35544.9|35540.1|35547.4|35542.6|35538.4|35533.6|132
1634792100000|2021-10-21 04:55:00|35544.4|35539.6|35549.9|35545.1|35550.4|35545.6|35540.9|35536.1|138
1634792400000|2021-10-21 05:00:00|35548.9|35544.1|35541.9|35537.1|35548.9|35544.1|35534.4|35529.6|164
1634792700000|2021-10-21 05:05:00|35541.4|35536.6|35538.9|35534.1|35548.4|35543.6|35537.9|35533.1|130
1634793000000|2021-10-21 05:10:00|35539.4|35534.6|35534.4|35529.6|35543.4|35538.6|35532.9|35528.1|105
1634793300000|2021-10-21 05:15:00|35533.9|35529.1|35525.9|35521.1|35534.4|35529.6|35510.4|35505.6|397
1634793600000|2021-10-21 05:20:00|35525.4|35520.6|35517.9|35513.1|35526.9|35522.1|35515.4|35510.6|157
1634793900000|2021-10-21 05:25:00|35518.4|35513.6|35521.9|35517.1|35523.9|35519.1|35510.9|35506.1|182
1634794200000|2021-10-21 05:30:00|35521.4|35516.6|35526.9|35522.1|35528.9|35524.1|35516.9|35512.1|199
1634794500000|2021-10-21 05:35:00|35526.4|35521.6|35520.9|35516.1|35530.4|35525.6|35517.4|35512.6|346
1634794800000|2021-10-21 05:40:00|35521.4|35516.6|35514.4|35509.6|35525.9|35521.1|35512.4|35507.6|237
1634795100000|2021-10-21 05:45:00|35513.9|35509.1|35510.9|35506.1|35520.4|35515.6|35506.4|35501.6|344
1634795400000|2021-10-21 05:50:00|35510.4|35505.6|35525.4|35520.6|35526.9|35522.1|35505.4|35500.6|196
1634795700000|2021-10-21 05:55:00|35523.9|35519.1|35519.4|35514.6|35528.4|35523.6|35519.4|35514.6|297
1634796000000|2021-10-21 06:00:00|35518.8|35515.2|35535.3|35531.7|35545.3|35541.7|35513.8|35510.2|607
1634796300000|2021-10-21 06:05:00|35535.8|35532.2|35536.3|35532.7|35545.3|35541.7|35531.3|35527.7|385
1634796600000|2021-10-21 06:10:00|35536.8|35533.2|35537.8|35534.2|35542.8|35539.2|35522.3|35518.7|195
1634796900000|2021-10-21 06:15:00|35538.3|35534.7|35537.8|35534.2|35542.8|35539.2|35532.8|35529.2|157
1634797200000|2021-10-21 06:20:00|35538.3|35534.7|35534.3|35530.7|35540.8|35537.2|35530.8|35527.2|149
1634797500000|2021-10-21 06:25:00|35536.3|35532.7|35539.3|35535.7|35540.3|35536.7|35527.3|35523.7|284
1634797800000|2021-10-21 06:30:00|35538.8|35535.2|35525.3|35521.7|35538.8|35535.2|35517.3|35513.7|276
1634798100000|2021-10-21 06:35:00|35525.8|35522.2|35524.8|35521.2|35528.8|35525.2|35520.3|35516.7|280
1634798400000|2021-10-21 06:40:00|35525.8|35522.2|35513.3|35509.7|35528.8|35525.2|35512.3|35508.7|368
1634798700000|2021-10-21 06:45:00|35513.8|35510.2|35513.3|35509.7|35519.8|35516.2|35510.8|35507.2|341
1634799000000|2021-10-21 06:50:00|35513.8|35510.2|35500.3|35496.7|35516.3|35512.7|35499.8|35496.2|432
1634799300000|2021-10-21 06:55:00|35499.8|35496.2|35510.3|35506.7|35513.3|35509.7|35496.3|35492.7|497
1634799600000|2021-10-21 07:00:00|35511.3|35507.7|35506.8|35503.2|35511.8|35508.2|35489.3|35485.7|972
1634799900000|2021-10-21 07:05:00|35507.3|35503.7|35520.3|35516.7|35522.8|35519.2|35487.8|35484.2|714
1634800200000|2021-10-21 07:10:00|35520.8|35517.2|35504.3|35500.7|35530.8|35527.2|35497.8|35494.2|701
1634800500000|2021-10-21 07:15:00|35503.8|35500.2|35506.3|35502.7|35509.8|35506.2|35497.8|35494.2|491
1634800800000|2021-10-21 07:20:00|35505.8|35502.2|35517.3|35513.7|35532.8|35529.2|35505.8|35502.2|667
1634801100000|2021-10-21 07:25:00|35517.8|35514.2|35524.3|35520.7|35531.3|35527.7|35510.3|35506.7|633
1634801400000|2021-10-21 07:30:00|35523.8|35520.2|35533.3|35529.7|35534.3|35530.7|35516.3|35512.7|418
1634801700000|2021-10-21 07:35:00|35532.8|35529.2|35523.3|35519.7|35534.3|35530.7|35517.3|35513.7|309
1634802000000|2021-10-21 07:40:00|35523.8|35520.2|35526.3|35522.7|35530.3|35526.7|35515.8|35512.2|95
1634802300000|2021-10-21 07:45:00|35525.8|35522.2|35526.3|35522.7|35528.3|35524.7|35520.3|35516.7|185
1634802600000|2021-10-21 07:50:00|35526.8|35523.2|35525.8|35522.2|35532.8|35529.2|35523.8|35520.2|226
1634802900000|2021-10-21 07:55:00|35526.3|35522.7|35527.3|35523.7|35543.3|35539.7|35524.8|35521.2|372
1634803200000|2021-10-21 08:00:00|35527.8|35524.2|35508.3|35504.7|35533.8|35530.2|35506.3|35502.7|331
1634803500000|2021-10-21 08:05:00|35507.8|35504.2|35491.8|35488.2|35511.8|35508.2|35490.3|35486.7|626
1634803800000|2021-10-21 08:10:00|35491.3|35487.7|35508.3|35504.7|35514.8|35511.2|35489.8|35486.2|389
1634804100000|2021-10-21 08:15:00|35507.8|35504.2|35512.3|35508.7|35518.8|35515.2|35507.8|35504.2|205
1634804400000|2021-10-21 08:20:00|35512.8|35509.2|35502.3|35498.7|35514.8|35511.2|35499.8|35496.2|284
1634804700000|2021-10-21 08:25:00|35502.8|35499.2|35495.8|35492.2|35504.8|35501.2|35495.3|35491.7|300
1634805000000|2021-10-21 08:30:00|35495.3|35491.7|35500.8|35497.2|35501.8|35498.2|35491.8|35488.2|204
1634805300000|2021-10-21 08:35:00|35500.3|35496.7|35506.8|35503.2|35506.8|35503.2|35495.3|35491.7|327
1634805600000|2021-10-21 08:40:00|35506.3|35502.7|35504.3|35500.7|35508.3|35504.7|35502.3|35498.7|93
1634805900000|2021-10-21 08:45:00|35504.8|35501.2|35492.8|35489.2|35506.8|35503.2|35491.8|35488.2|163
1634806200000|2021-10-21 08:50:00|35493.3|35489.7|35507.3|35503.7|35510.8|35507.2|35492.8|35489.2|232
1634806500000|2021-10-21 08:55:00|35506.8|35503.2|35499.8|35496.2|35509.3|35505.7|35497.3|35493.7|230
1634806800000|2021-10-21 09:00:00|35499.3|35495.7|35508.3|35504.7|35510.8|35507.2|35497.3|35493.7|225
1634807100000|2021-10-21 09:05:00|35508.8|35505.2|35494.3|35490.7|35508.8|35505.2|35493.8|35490.2|266
1634807400000|2021-10-21 09:10:00|35494.8|35491.2|35495.3|35491.7|35506.8|35503.2|35491.8|35488.2|269
1634807700000|2021-10-21 09:15:00|35494.8|35491.2|35492.3|35488.7|35503.3|35499.7|35490.8|35487.2|143
1634808000000|2021-10-21 09:20:00|35491.8|35488.2|35496.3|35492.7|35499.8|35496.2|35490.8|35487.2|129
1634808300000|2021-10-21 09:25:00|35496.8|35493.2|35502.8|35499.2|35503.3|35499.7|35492.3|35488.7|108
1634808600000|2021-10-21 09:30:00|35503.3|35499.7|35504.8|35501.2|35505.3|35501.7|35496.8|35493.2|272
1634808900000|2021-10-21 09:35:00|35505.3|35501.7|35510.3|35506.7|35512.8|35509.2|35499.8|35496.2|179
1634809200000|2021-10-21 09:40:00|35510.8|35507.2|35513.8|35510.2|35515.8|35512.2|35509.3|35505.7|181
1634809500000|2021-10-21 09:45:00|35514.8|35511.2|35512.8|35509.2|35518.8|35515.2|35511.8|35508.2|178
1634809800000|2021-10-21 09:50:00|35513.8|35510.2|35514.3|35510.7|35521.8|35518.2|35511.3|35507.7|213
1634810100000|2021-10-21 09:55:00|35514.8|35511.2|35525.3|35521.7|35525.8|35522.2|35513.8|35510.2|200
1634810400000|2021-10-21 10:00:00|35525.8|35522.2|35525.8|35522.2|35530.3|35526.7|35523.8|35520.2|192
1634810700000|2021-10-21 10:05:00|35524.8|35521.2|35515.3|35511.7|35525.8|35522.2|35510.8|35507.2|179
1634811000000|2021-10-21 10:10:00|35515.8|35512.2|35510.8|35507.2|35515.8|35512.2|35506.3|35502.7|144
1634811300000|2021-10-21 10:15:00|35511.3|35507.7|35509.3|35505.7|35514.3|35510.7|35505.3|35501.7|107
1634811600000|2021-10-21 10:20:00|35508.8|35505.2|35501.3|35497.7|35515.8|35512.2|35498.3|35494.7|266
1634811900000|2021-10-21 10:25:00|35500.8|35497.2|35495.3|35491.7|35506.8|35503.2|35492.8|35489.2|197
1634812200000|2021-10-21 10:30:00|35494.8|35491.2|35503.3|35499.7|35505.8|35502.2|35493.8|35490.2|262
1634812500000|2021-10-21 10:35:00|35503.8|35500.2|35514.3|35510.7|35514.8|35511.2|35500.3|35496.7|103
1634812800000|2021-10-21 10:40:00|35513.8|35510.2|35502.8|35499.2|35514.8|35511.2|35502.3|35498.7|156
1634813100000|2021-10-21 10:45:00|35503.3|35499.7|35505.3|35501.7|35512.3|35508.7|35502.3|35498.7|269
1634813400000|2021-10-21 10:50:00|35504.8|35501.2|35496.8|35493.2|35506.8|35503.2|35493.8|35490.2|466
1634813700000|2021-10-21 10:55:00|35497.8|35494.2|35501.8|35498.2|35501.8|35498.2|35493.8|35490.2|360
1634814000000|2021-10-21 11:00:00|35501.3|35497.7|35501.8|35498.2|35505.3|35501.7|35497.8|35494.2|289
1634814300000|2021-10-21 11:05:00|35500.8|35497.2|35505.8|35502.2|35510.3|35506.7|35499.8|35496.2|189
1634814600000|2021-10-21 11:10:00|35505.3|35501.7|35504.8|35501.2|35506.8|35503.2|35499.8|35496.2|188
1634814900000|2021-10-21 11:15:00|35505.3|35501.7|35509.3|35505.7|35513.8|35510.2|35503.8|35500.2|192
1634815200000|2021-10-21 11:20:00|35509.8|35506.2|35515.8|35512.2|35517.8|35514.2|35506.8|35503.2|205
1634815500000|2021-10-21 11:25:00|35514.8|35511.2|35504.8|35501.2|35515.8|35512.2|35495.3|35491.7|465
1634815800000|2021-10-21 11:30:00|35504.3|35500.7|35511.3|35507.7|35512.8|35509.2|35503.8|35500.2|133
1634816100000|2021-10-21 11:35:00|35510.8|35507.2|35513.3|35509.7|35514.8|35511.2|35508.8|35505.2|119
1634816400000|2021-10-21 11:40:00|35512.8|35509.2|35509.3|35505.7|35515.8|35512.2|35507.8|35504.2|161
1634816700000|2021-10-21 11:45:00|35509.8|35506.2|35511.8|35508.2|35512.3|35508.7|35507.8|35504.2|164
1634817000000|2021-10-21 11:50:00|35512.3|35508.7|35509.8|35506.2|35514.8|35511.2|35505.8|35502.2|288
1634817300000|2021-10-21 11:55:00|35509.3|35505.7|35500.3|35496.7|35509.3|35505.7|35497.3|35493.7|250
1634817600000|2021-10-21 12:00:00|35501.8|35498.2|35510.3|35506.7|35510.8|35507.2|35499.8|35496.2|351
1634817900000|2021-10-21 12:05:00|35509.8|35506.2|35514.8|35511.2|35518.8|35515.2|35508.8|35505.2|292
1634818200000|2021-10-21 12:10:00|35514.3|35510.7|35511.3|35507.7|35515.8|35512.2|35509.8|35506.2|154
1634818500000|2021-10-21 12:15:00|35511.8|35508.2|35508.8|35505.2|35512.3|35508.7|35501.8|35498.2|314
1634818800000|2021-10-21 12:20:00|35508.3|35504.7|35512.8|35509.2|35519.8|35516.2|35506.8|35503.2|289
1634819100000|2021-10-21 12:25:00|35513.8|35510.2|35511.8|35508.2|35515.3|35511.7|35505.8|35502.2|184
1634819400000|2021-10-21 12:30:00|35511.3|35507.7|35537.3|35533.7|35539.8|35536.2|35510.8|35507.2|597
1634819700000|2021-10-21 12:35:00|35537.8|35534.2|35556.8|35553.2|35565.3|35561.7|35532.8|35529.2|1188
1634820000000|2021-10-21 12:40:00|35556.3|35552.7|35557.3|35553.7|35565.3|35561.7|35541.3|35537.7|1026
1634820300000|2021-10-21 12:45:00|35557.8|35554.2|35543.8|35540.2|35559.8|35556.2|35540.8|35537.2|867
1634820600000|2021-10-21 12:50:00|35543.3|35539.7|35521.3|35517.7|35544.8|35541.2|35520.8|35517.2|759
1634820900000|2021-10-21 12:55:00|35521.8|35518.2|35523.8|35520.2|35528.3|35524.7|35519.8|35516.2|391
1634821200000|2021-10-21 13:00:00|35524.3|35520.7|35528.8|35525.2|35529.8|35526.2|35510.8|35507.2|464
1634821500000|2021-10-21 13:05:00|35528.3|35524.7|35520.3|35516.7|35530.3|35526.7|35518.8|35515.2|389
1634821800000|2021-10-21 13:10:00|35520.8|35517.2|35532.3|35528.7|35535.8|35532.2|35520.3|35516.7|438
1634822100000|2021-10-21 13:15:00|35531.8|35528.2|35531.3|35527.7|35541.3|35537.7|35531.3|35527.7|323
1634822400000|2021-10-21 13:20:00|35531.8|35528.2|35548.3|35544.7|35548.8|35545.2|35531.8|35528.2|277
1634822700000|2021-10-21 13:25:00|35548.8|35545.2|35553.3|35549.7|35571.8|35568.2|35545.8|35542.2|1220
1634823000000|2021-10-21 13:30:00|35552.7|35550.3|35550.2|35547.8|35573.2|35570.8|35507.2|35504.8|5422
1634823300000|2021-10-21 13:35:00|35548.7|35546.3|35521.2|35518.8|35549.7|35547.3|35508.7|35506.3|2880
1634823600000|2021-10-21 13:40:00|35521.7|35519.3|35524.2|35521.8|35531.2|35528.8|35500.2|35497.8|2470
1634823900000|2021-10-21 13:45:00|35523.2|35520.8|35548.2|35545.8|35558.7|35556.3|35510.2|35507.8|2692
1634824200000|2021-10-21 13:50:00|35548.7|35546.3|35545.2|35542.8|35569.2|35566.8|35541.7|35539.3|2048
1634824500000|2021-10-21 13:55:00|35545.7|35543.3|35555.2|35552.8|35558.2|35555.8|35527.7|35525.3|1565
1634824800000|2021-10-21 14:00:00|35556.2|35553.8|35541.2|35538.8|35564.7|35562.3|35520.2|35517.8|1596
1634825100000|2021-10-21 14:05:00|35542.2|35539.8|35550.2|35547.8|35552.2|35549.8|35528.7|35526.3|976
1634825400000|2021-10-21 14:10:00|35549.7|35547.3|35529.2|35526.8|35555.7|35553.3|35513.2|35510.8|1364
1634825700000|2021-10-21 14:15:00|35528.7|35526.3|35536.2|35533.8|35542.2|35539.8|35515.2|35512.8|1530
1634826000000|2021-10-21 14:20:00|35535.7|35533.3|35534.7|35532.3|35540.2|35537.8|35521.2|35518.8|1117
1634826300000|2021-10-21 14:25:00|35535.2|35532.8|35549.2|35546.8|35556.2|35553.8|35520.7|35518.3|1327
1634826600000|2021-10-21 14:30:00|35549.7|35547.3|35545.2|35542.8|35549.7|35547.3|35531.2|35528.8|938
1634826900000|2021-10-21 14:35:00|35544.7|35542.3|35530.2|35527.8|35549.7|35547.3|35524.2|35521.8|830
1634827200000|2021-10-21 14:40:00|35529.7|35527.3|35541.2|35538.8|35542.2|35539.8|35525.2|35522.8|748
1634827500000|2021-10-21 14:45:00|35541.7|35539.3|35568.7|35566.3|35572.7|35570.3|35539.7|35537.3|1862
1634827800000|2021-10-21 14:50:00|35568.2|35565.8|35539.2|35536.8|35568.7|35566.3|35533.7|35531.3|1235
1634828100000|2021-10-21 14:55:00|35540.2|35537.8|35517.2|35514.8|35553.2|35550.8|35516.7|35514.3|1492
1634828400000|2021-10-21 15:00:00|35516.7|35514.3|35509.2|35506.8|35528.2|35525.8|35509.2|35506.8|1354
1634828700000|2021-10-21 15:05:00|35509.7|35507.3|35494.2|35491.8|35515.7|35513.3|35492.2|35489.8|1700
1634829000000|2021-10-21 15:10:00|35493.7|35491.3|35499.1|35496.7|35501.1|35498.7|35479.1|35476.7|1558
1634829300000|2021-10-21 15:15:00|35500.1|35497.7|35495.1|35492.7|35507.1|35504.7|35489.1|35486.7|1278
1634829600000|2021-10-21 15:20:00|35496.1|35493.7|35499.5|35497.1|35507|35504.6|35487|35484.6|1126
1634829900000|2021-10-21 15:25:00|35499|35496.6|35452|35449.6|35503|35500.6|35448|35445.6|1972
1634830200000|2021-10-21 15:30:00|35451|35448.6|35459|35456.6|35468|35465.6|35445|35442.6|1981
1634830500000|2021-10-21 15:35:00|35458.5|35456.1|35477|35474.6|35478|35475.6|35451.5|35449.1|1194
1634830800000|2021-10-21 15:40:00|35476.5|35474.1|35481.5|35479.1|35487|35484.6|35467|35464.6|997
1634831100000|2021-10-21 15:45:00|35481|35478.6|35492|35489.6|35494|35491.6|35477|35474.6|904
1634831400000|2021-10-21 15:50:00|35493|35490.6|35485.5|35483.1|35497|35494.6|35482|35479.6|670
1634831700000|2021-10-21 15:55:00|35485|35482.6|35491.5|35489.1|35496.5|35494.1|35485|35482.6|464
1634832000000|2021-10-21 16:00:00|35492|35489.6|35510|35507.6|35511|35508.6|35491.5|35489.1|957
1634832300000|2021-10-21 16:05:00|35509.5|35507.1|35483|35480.6|35513|35510.6|35479.5|35477.1|1040
1634832600000|2021-10-21 16:10:00|35483.5|35481.1|35496|35493.6|35497|35494.6|35475.5|35473.1|553
1634832900000|2021-10-21 16:15:00|35496.5|35494.1|35489|35486.6|35498|35495.6|35483|35480.6|436
1634833200000|2021-10-21 16:20:00|35489.5|35487.1|35492.5|35490.1|35502|35499.6|35485|35482.6|703
1634833500000|2021-10-21 16:25:00|35493|35490.6|35492|35489.6|35495.5|35493.1|35484.5|35482.1|423
1634833800000|2021-10-21 16:30:00|35492.5|35490.1|35482|35479.6|35492.5|35490.1|35476|35473.6|431
1634834100000|2021-10-21 16:35:00|35481.5|35479.1|35486|35483.6|35486|35483.6|35472|35469.6|419
1634834400000|2021-10-21 16:40:00|35485.5|35483.1|35481|35478.6|35487|35484.6|35480|35477.6|236
1634834700000|2021-10-21 16:45:00|35481.5|35479.1|35474|35471.6|35487|35484.6|35472|35469.6|323
1634835000000|2021-10-21 16:50:00|35475|35472.6|35473|35470.6|35480|35477.6|35468|35465.6|489
1634835300000|2021-10-21 16:55:00|35472.5|35470.1|35475|35472.6|35485|35482.6|35465|35462.6|576
1634835600000|2021-10-21 17:00:00|35474|35471.6|35486|35483.6|35490|35487.6|35472.5|35470.1|415
1634835900000|2021-10-21 17:05:00|35485.5|35483.1|35489.5|35487.1|35493|35490.6|35481|35478.6|375
1634836200000|2021-10-21 17:10:00|35489|35486.6|35492|35489.6|35497|35494.6|35484|35481.6|469
1634836500000|2021-10-21 17:15:00|35492.5|35490.1|35493.5|35491.1|35497|35494.6|35484|35481.6|419
1634836800000|2021-10-21 17:20:00|35494|35491.6|35497|35494.6|35498|35495.6|35492|35489.6|289
1634837100000|2021-10-21 17:25:00|35496.5|35494.1|35498.5|35496.1|35503|35500.6|35493|35490.6|481
1634837400000|2021-10-21 17:30:00|35498|35495.6|35504|35501.6|35505.5|35503.1|35493|35490.6|509
1634837700000|2021-10-21 17:35:00|35504.5|35502.1|35504|35501.6|35505|35502.6|35498|35495.6|382
1634838000000|2021-10-21 17:40:00|35504.5|35502.1|35493|35490.6|35505|35502.6|35492|35489.6|414
1634838300000|2021-10-21 17:45:00|35492.5|35490.1|35488.5|35486.1|35497|35494.6|35481|35478.6|562
1634838600000|2021-10-21 17:50:00|35488|35485.6|35466|35463.6|35490|35487.6|35465|35462.6|608
1634838900000|2021-10-21 17:55:00|35466.5|35464.1|35472|35469.6|35479|35476.6|35466.5|35464.1|620
1634839200000|2021-10-21 18:00:00|35472.5|35470.1|35478|35475.6|35486|35483.6|35469.5|35467.1|739
1634839500000|2021-10-21 18:05:00|35479|35476.6|35480.5|35478.1|35488|35485.6|35478|35475.6|391
1634839800000|2021-10-21 18:10:00|35481|35478.6|35469.5|35467.1|35481.5|35479.1|35468|35465.6|377
1634840100000|2021-10-21 18:15:00|35470|35467.6|35494.5|35492.1|35497|35494.6|35469.5|35467.1|574
1634840400000|2021-10-21 18:20:00|35495|35492.6|35497.5|35495.1|35498|35495.6|35490.5|35488.1|284
1634840700000|2021-10-21 18:25:00|35497|35494.6|35518.5|35516.1|35519.5|35517.1|35497|35494.6|893
1634841000000|2021-10-21 18:30:00|35519|35516.6|35519|35516.6|35523|35520.6|35515|35512.6|878
1634841300000|2021-10-21 18:35:00|35519.5|35517.1|35514|35511.6|35520|35517.6|35506|35503.6|732
1634841600000|2021-10-21 18:40:00|35513|35510.6|35514|35511.6|35514.5|35512.1|35504|35501.6|513
1634841900000|2021-10-21 18:45:00|35513|35510.6|35518|35515.6|35520|35517.6|35508|35505.6|402
1634842200000|2021-10-21 18:50:00|35518.5|35516.1|35513|35510.6|35520.5|35518.1|35512|35509.6|391
1634842500000|2021-10-21 18:55:00|35512.5|35510.1|35517|35514.6|35517|35514.6|35512|35509.6|406
1634842800000|2021-10-21 19:00:00|35518|35515.6|35539.5|35537.1|35542|35539.6|35517|35514.6|1346
1634843100000|2021-10-21 19:05:00|35539|35536.6|35549.5|35547.1|35560|35557.6|35539|35536.6|1225
1634843400000|2021-10-21 19:10:00|35549|35546.6|35543|35540.6|35558|35555.6|35541|35538.6|711
1634843700000|2021-10-21 19:15:00|35542.5|35540.1|35552.5|35550.1|35562|35559.6|35538|35535.6|826
1634844000000|2021-10-21 19:20:00|35552|35549.6|35574.5|35572.1|35576|35573.6|35551|35548.6|1003
1634844300000|2021-10-21 19:25:00|35574|35571.6|35574.5|35572.1|35577.5|35575.1|35563|35560.6|812
1634844600000|2021-10-21 19:30:00|35575|35572.6|35567|35564.6|35580.5|35578.1|35560|35557.6|875
1634844900000|2021-10-21 19:35:00|35566.5|35564.1|35565.5|35563.1|35577|35574.6|35563|35560.6|735
1634845200000|2021-10-21 19:40:00|35566|35563.6|35565.5|35563.1|35570.5|35568.1|35552|35549.6|923
1634845500000|2021-10-21 19:45:00|35565|35562.6|35563.5|35561.1|35567|35564.6|35554|35551.6|631
1634845800000|2021-10-21 19:50:00|35563|35560.6|35574.5|35572.1|35575|35572.6|35549.5|35547.1|1320
1634846100000|2021-10-21 19:55:00|35574|35571.6|35605|35602.6|35618.5|35616.1|35569|35566.6|3578
1634846400000|2021-10-21 20:00:00|35604|35601.6|35582.4|35577.6|35609.9|35605.1|35577.4|35572.6|1093
1634846700000|2021-10-21 20:05:00|35581.9|35577.1|35594.9|35590.1|35595.9|35591.1|35581.9|35577.1|420
1634847000000|2021-10-21 20:10:00|35591.9|35587.1|35649.4|35644.6|35658.4|35653.6|35590.9|35586.1|2181
1634847300000|2021-10-21 20:15:00|35649.9|35645.1|35637.4|35632.6|35651.4|35646.6|35632.9|35628.1|944
1634847600000|2021-10-21 20:20:00|35637.9|35633.1|35619.4|35614.6|35646.9|35642.1|35617.9|35613.1|686
1634847900000|2021-10-21 20:25:00|35618.9|35614.1|35608.9|35604.1|35620.9|35616.1|35597.4|35592.6|410
1634848200000|2021-10-21 20:30:00|35608.4|35603.6|35618.4|35613.6|35624.9|35620.1|35594.4|35589.6|635
1634848500000|2021-10-21 20:35:00|35617.9|35613.1|35599.4|35594.6|35620.9|35616.1|35596.4|35591.6|663
1634848800000|2021-10-21 20:40:00|35598.9|35594.1|35603|35598.2|35608.9|35604.1|35591.9|35587.1|234
1634849100000|2021-10-21 20:45:00|35603.5|35598.7|35613|35608.2|35620.5|35615.7|35600.5|35595.7|137
1634849400000|2021-10-21 20:50:00|35612|35607.2|35619.5|35614.7|35620.5|35615.7|35609|35604.2|191
1634849700000|2021-10-21 20:55:00|35619|35614.2|35620.3|35610.5|35626|35621.2|35614|35608.1|206
1634850000000|2021-10-21 21:00:00|35619.2|35609.4|35628.8|35619|35631.9|35622.1|35619.2|35609.4|0
1634850300000|2021-10-21 21:05:00|35628.5|35618.7|35627.8|35618|35629.7|35619.9|35627.4|35617.6|0
1634850600000|2021-10-21 21:10:00|35627.7|35617.9|35616.3|35606.5|35627.7|35617.9|35616.2|35606.4|0
1634850900000|2021-10-21 21:15:00|35615.4|35605.6|35617.1|35607.3|35621.7|35611.9|35611.9|35602.1|0
1634851200000|2021-10-21 21:20:00|35617|35607.2|35615.4|35605.6|35622.9|35613.1|35615.4|35605.6|0
1634851500000|2021-10-21 21:25:00|35614.7|35604.9|35615.5|35605.7|35616.4|35606.6|35611.8|35602|0
1634851800000|2021-10-21 21:30:00|35615.4|35605.6|35612.4|35602.6|35615.4|35605.6|35610.9|35601.1|0
1634852100000|2021-10-21 21:35:00|35612.3|35602.5|35609.4|35599.6|35612.4|35602.6|35609.2|35599.4|0
1634852400000|2021-10-21 21:40:00|35610|35600.2|35608.6|35598.8|35610.2|35600.4|35605.3|35595.5|0
1634852700000|2021-10-21 21:45:00|35609.8|35600|35607.3|35597.5|35610.3|35600.5|35607|35597.2|0
1634853000000|2021-10-21 21:50:00|35607.5|35597.7|35609.2|35599.4|35609.6|35599.8|35607.3|35597.5|0
1634853300000|2021-10-21 21:55:00|35610.4|35600.6|35599.4|35589.6|35610.4|35600.6|35598.1|35588.3|0
1634853600000|2021-10-21 22:00:00|35601.5|35596.7|35587.5|35582.7|35607.5|35602.7|35587.5|35582.7|541
1634853900000|2021-10-21 22:05:00|35588|35583.2|35575.5|35570.7|35588.5|35583.7|35568.5|35563.7|338
1634854200000|2021-10-21 22:10:00|35576|35571.2|35581.5|35576.7|35584|35579.2|35576|35571.2|80
1634854500000|2021-10-21 22:15:00|35582.5|35577.7|35596.5|35591.7|35601.5|35596.7|35581.5|35576.7|322
1634854800000|2021-10-21 22:20:00|35596|35591.2|35587|35582.2|35599.5|35594.7|35586.5|35581.7|153
1634855100000|2021-10-21 22:25:00|35586.5|35581.7|35582.5|35577.7|35588.5|35583.7|35572.5|35567.7|306
1634855400000|2021-10-21 22:30:00|35582|35577.2|35579.5|35574.7|35584|35579.2|35571.5|35566.7|192
1634855700000|2021-10-21 22:35:00|35580|35575.2|35579.5|35574.7|35584.5|35579.7|35578|35573.2|91
1634856000000|2021-10-21 22:40:00|35580|35575.2|35574.5|35569.7|35584|35579.2|35574|35569.2|47
1634856300000|2021-10-21 22:45:00|35574|35569.2|35583.5|35578.7|35587.5|35582.7|35574|35569.2|178
1634856600000|2021-10-21 22:50:00|35583|35578.2|35585.5|35580.7|35587.5|35582.7|35578|35573.2|88
1634856900000|2021-10-21 22:55:00|35586|35581.2|35573.5|35568.7|35587.5|35582.7|35571|35566.2|67
1634857200000|2021-10-21 23:00:00|35574|35569.2|35569.5|35564.7|35581|35576.2|35569.5|35564.7|156
1634857500000|2021-10-21 23:05:00|35570|35565.2|35582.5|35577.7|35592.5|35587.7|35561.5|35556.7|243
1634857800000|2021-10-21 23:10:00|35582|35577.2|35586.5|35581.7|35593.5|35588.7|35579|35574.2|114
1634858100000|2021-10-21 23:15:00|35587|35582.2|35579.5|35574.7|35587.5|35582.7|35578|35573.2|58
1634858400000|2021-10-21 23:20:00|35580|35575.2|35573.5|35568.7|35582.5|35577.7|35570.5|35565.7|68
1634858700000|2021-10-21 23:25:00|35572.5|35567.7|35575.5|35570.7|35576|35571.2|35569.5|35564.7|80
1634859000000|2021-10-21 23:30:00|35576|35571.2|35575.5|35570.7|35580|35575.2|35573.5|35568.7|79
1634859300000|2021-10-21 23:35:00|35575|35570.2|35580.5|35575.7|35581.5|35576.7|35569.5|35564.7|101
1634859600000|2021-10-21 23:40:00|35581|35576.2|35570|35565.2|35583.5|35578.7|35569|35564.2|90
1634859900000|2021-10-21 23:45:00|35570.5|35565.7|35577.5|35572.7|35580.5|35575.7|35568.5|35563.7|141
1634860200000|2021-10-21 23:50:00|35577|35572.2|35574.5|35569.7|35579.5|35574.7|35561|35556.2|146
1634860500000|2021-10-21 23:55:00|35575|35570.2|35571.5|35566.7|35580|35575.2|35570.5|35565.7|73
1634860800000|2021-10-22 00:00:00|35572|35567.2|35585.5|35580.7|35601|35596.2|35568.5|35563.7|318
1634861100000|2021-10-22 00:05:00|35586|35581.2|35587.5|35582.7|35594.5|35589.7|35581|35576.2|107
1634861400000|2021-10-22 00:10:00|35588|35583.2|35579.5|35574.7|35588.5|35583.7|35576.5|35571.7|91
1634861700000|2021-10-22 00:15:00|35579|35574.2|35594.5|35589.7|35598.5|35593.7|35574|35569.2|211
1634862000000|2021-10-22 00:20:00|35594|35589.2|35603|35598.2|35609.5|35604.7|35593.5|35588.7|311
1634862300000|2021-10-22 00:25:00|35601.5|35596.7|35625.5|35620.7|35626.5|35621.7|35595.5|35590.7|582
1634862600000|2021-10-22 00:30:00|35626|35621.2|35618.5|35613.7|35642.5|35637.7|35617.5|35612.7|811
1634862900000|2021-10-22 00:35:00|35617.5|35612.7|35618.5|35613.7|35627|35622.2|35615|35610.2|218
1634863200000|2021-10-22 00:40:00|35618|35613.2|35610.5|35605.7|35619|35614.2|35608|35603.2|103
1634863500000|2021-10-22 00:45:00|35610|35605.2|35598.5|35593.7|35611.5|35606.7|35596|35591.2|139
1634863800000|2021-10-22 00:50:00|35598|35593.2|35611|35606.2|35611.5|35606.7|35596.5|35591.7|152
1634864100000|2021-10-22 00:55:00|35610|35605.2|35628.5|35623.7|35629.5|35624.7|35608|35603.2|328
1634864400000|2021-10-22 01:00:00|35627.5|35622.7|35618.5|35613.7|35631.5|35626.7|35617|35612.2|264
1634864700000|2021-10-22 01:05:00|35619|35614.2|35631.5|35626.7|35635|35630.2|35618.5|35613.7|181
1634865000000|2021-10-22 01:10:00|35631|35626.2|35638|35633.2|35643.5|35638.7|35629.5|35624.7|173
1634865300000|2021-10-22 01:15:00|35637.5|35632.7|35638|35633.2|35645|35640.2|35633|35628.2|110
1634865600000|2021-10-22 01:20:00|35638.5|35633.7|35634|35629.2|35640.5|35635.7|35633.5|35628.7|72
1634865900000|2021-10-22 01:25:00|35634.5|35629.7|35637|35632.2|35641|35636.2|35632|35627.2|73
1634866200000|2021-10-22 01:30:00|35637.5|35632.7|35640|35635.2|35648.5|35643.7|35636.5|35631.7|144
1634866500000|2021-10-22 01:35:00|35639.5|35634.7|35646|35641.2|35653.5|35648.7|35637.5|35632.7|226
1634866800000|2021-10-22 01:40:00|35645.5|35640.7|35635|35630.2|35646|35641.2|35628|35623.2|172
1634867100000|2021-10-22 01:45:00|35635.5|35630.7|35629|35624.2|35637.5|35632.7|35625|35620.2|110
1634867400000|2021-10-22 01:50:00|35629.5|35624.7|35638.5|35633.7|35642|35637.2|35629.5|35624.7|64
1634867700000|2021-10-22 01:55:00|35639|35634.2|35638.5|35633.7|35643.5|35638.7|35634|35629.2|120
1634868000000|2021-10-22 02:00:00|35639|35634.2|35634.5|35629.7|35643|35638.2|35633.5|35628.7|113
1634868300000|2021-10-22 02:05:00|35634|35629.2|35637|35632.2|35639|35634.2|35629.5|35624.7|99
1634868600000|2021-10-22 02:10:00|35637.5|35632.7|35636.5|35631.7|35641|35636.2|35634.5|35629.7|139
1634868900000|2021-10-22 02:15:00|35636|35631.2|35636.5|35631.7|35638|35633.2|35627.5|35622.7|216
1634869200000|2021-10-22 02:20:00|35637|35632.2|35638|35633.2|35644|35639.2|35635|35630.2|160
1634869500000|2021-10-22 02:25:00|35637.5|35632.7|35626.5|35621.7|35640|35635.2|35620|35615.2|160
1634869800000|2021-10-22 02:30:00|35626|35621.2|35619.5|35614.7|35629|35624.2|35618|35613.2|97
1634870100000|2021-10-22 02:35:00|35620|35615.2|35632.5|35627.7|35633.5|35628.7|35619.5|35614.7|120
1634870400000|2021-10-22 02:40:00|35633|35628.2|35622.5|35617.7|35634|35629.2|35622|35617.2|94
1634870700000|2021-10-22 02:45:00|35622|35617.2|35621.5|35616.7|35627.5|35622.7|35620.5|35615.7|79
1634871000000|2021-10-22 02:50:00|35622|35617.2|35624|35619.2|35627|35622.2|35621|35616.2|38
1634871300000|2021-10-22 02:55:00|35623.5|35618.7|35622.5|35617.7|35626|35621.2|35618.5|35613.7|132
1634871600000|2021-10-22 03:00:00|35623.5|35618.7|35617.5|35612.7|35625.5|35620.7|35617|35612.2|65
1634871900000|2021-10-22 03:05:00|35618.5|35613.7|35630.5|35625.7|35631.5|35626.7|35617.5|35612.7|71
1634872200000|2021-10-22 03:10:00|35630|35625.2|35628.5|35623.7|35633|35628.2|35627.5|35622.7|69
1634872500000|2021-10-22 03:15:00|35629|35624.2|35640|35635.2|35641|35636.2|35626|35621.2|111
1634872800000|2021-10-22 03:20:00|35639.5|35634.7|35645.5|35640.7|35647|35642.2|35636|35631.2|195
1634873100000|2021-10-22 03:25:00|35646|35641.2|35647.5|35642.7|35649|35644.2|35643.5|35638.7|54
1634873400000|2021-10-22 03:30:00|35648|35643.2|35641.5|35636.7|35651|35646.2|35637.5|35632.7|170
1634873700000|2021-10-22 03:35:00|35643|35638.2|35642|35637.2|35645|35640.2|35639.5|35634.7|30
1634874000000|2021-10-22 03:40:00|35642.5|35637.7|35637.5|35632.7|35644|35639.2|35637.5|35632.7|74
1634874300000|2021-10-22 03:45:00|35638|35633.2|35640|35635.2|35642|35637.2|35638|35633.2|43
1634874600000|2021-10-22 03:50:00|35640.5|35635.7|35641|35636.2|35641.5|35636.7|35637.5|35632.7|49
1634874900000|2021-10-22 03:55:00|35642|35637.2|35643.5|35638.7|35644|35639.2|35641|35636.2|45
1634875200000|2021-10-22 04:00:00|35644|35639.2|35639.5|35634.7|35645|35640.2|35636.5|35631.7|123
1634875500000|2021-10-22 04:05:00|35640|35635.2|35637.5|35632.7|35643|35638.2|35628|35623.2|141
1634875800000|2021-10-22 04:10:00|35638|35633.2|35641.5|35636.7|35643|35638.2|35636|35631.2|50
1634876100000|2021-10-22 04:15:00|35641|35636.2|35637.5|35632.7|35641.5|35636.7|35634.5|35629.7|41
1634876400000|2021-10-22 04:20:00|35638|35633.2|35633|35628.2|35639|35634.2|35633|35628.2|60
1634876700000|2021-10-22 04:25:00|35632.5|35627.7|35626.5|35621.7|35634|35629.2|35626.5|35621.7|152
1634877000000|2021-10-22 04:30:00|35626|35621.2|35623.5|35618.7|35631|35626.2|35623|35618.2|68
1634877300000|2021-10-22 04:35:00|35624|35619.2|35609.5|35604.7|35627|35622.2|35609|35604.2|279
1634877600000|2021-10-22 04:40:00|35610|35605.2|35626.5|35621.7|35628.5|35623.7|35601.5|35596.7|430
1634877900000|2021-10-22 04:45:00|35626|35621.2|35616.5|35611.7|35627|35622.2|35611|35606.2|253
1634878200000|2021-10-22 04:50:00|35616|35611.2|35622.5|35617.7|35623.5|35618.7|35611|35606.2|90
1634878500000|2021-10-22 04:55:00|35622|35617.2|35622.5|35617.7|35624|35619.2|35619.5|35614.7|20
1634878800000|2021-10-22 05:00:00|35623|35618.2|35627|35622.2|35628|35623.2|35619|35614.2|64
1634879100000|2021-10-22 05:05:00|35626.5|35621.7|35623.5|35618.7|35628.5|35623.7|35623|35618.2|23
1634879400000|2021-10-22 05:10:00|35623|35618.2|35620|35615.2|35626.5|35621.7|35616.5|35611.7|60
1634879700000|2021-10-22 05:15:00|35619.5|35614.7|35612.5|35607.7|35619.5|35614.7|35609.5|35604.7|103
1634880000000|2021-10-22 05:20:00|35612|35607.2|35605.5|35600.7|35613|35608.2|35599|35594.2|191
1634880300000|2021-10-22 05:25:00|35605|35600.2|35616.5|35611.7|35617.5|35612.7|35602|35597.2|131
1634880600000|2021-10-22 05:30:00|35616|35611.2|35613|35608.2|35618.5|35613.7|35611|35606.2|100
1634880900000|2021-10-22 05:35:00|35612.5|35607.7|35607.5|35602.7|35616.5|35611.7|35605.5|35600.7|90
1634881200000|2021-10-22 05:40:00|35607|35602.2|35597.5|35592.7|35608.5|35603.7|35594|35589.2|205
1634881500000|2021-10-22 05:45:00|35598|35593.2|35598.5|35593.7|35607|35602.2|35593.5|35588.7|173
1634881800000|2021-10-22 05:50:00|35598|35593.2|35598.5|35593.7|35600.5|35595.7|35590|35585.2|94
1634882100000|2021-10-22 05:55:00|35598|35593.2|35597.5|35592.7|35601|35596.2|35593|35588.2|57
1634882400000|2021-10-22 06:00:00|35596.9|35593.3|35614.9|35611.3|35614.9|35611.3|35595.9|35592.3|235
1634882700000|2021-10-22 06:05:00|35615.4|35611.8|35594.9|35591.3|35621.4|35617.8|35594.4|35590.8|285
1634883000000|2021-10-22 06:10:00|35594.4|35590.8|35596.9|35593.3|35600.4|35596.8|35581.4|35577.8|239
1634883300000|2021-10-22 06:15:00|35596.4|35592.8|35596.9|35593.3|35602.9|35599.3|35590.9|35587.3|150
1634883600000|2021-10-22 06:20:00|35597.4|35593.8|35603.9|35600.3|35605.4|35601.8|35592.4|35588.8|143
1634883900000|2021-10-22 06:25:00|35604.4|35600.8|35612.9|35609.3|35614.9|35611.3|35601.9|35598.3|181
1634884200000|2021-10-22 06:30:00|35612.4|35608.8|35600.9|35597.3|35614.4|35610.8|35600.4|35596.8|148
1634884500000|2021-10-22 06:35:00|35601.4|35597.8|35605.9|35602.3|35605.9|35602.3|35595.4|35591.8|178
1634884800000|2021-10-22 06:40:00|35604.9|35601.3|35601.9|35598.3|35605.4|35601.8|35595.4|35591.8|188
1634885100000|2021-10-22 06:45:00|35602.4|35598.8|35602.9|35599.3|35608.4|35604.8|35596.4|35592.8|197
1634885400000|2021-10-22 06:50:00|35602.4|35598.8|35601.9|35598.3|35603.4|35599.8|35596.9|35593.3|124
1634885700000|2021-10-22 06:55:00|35601.4|35597.8|35600.9|35597.3|35602.9|35599.3|35594.9|35591.3|183
1634886000000|2021-10-22 07:00:00|35600.4|35596.8|35592.9|35589.3|35601.9|35598.3|35586.4|35582.8|724
1634886300000|2021-10-22 07:05:00|35592.4|35588.8|35590.9|35587.3|35596.4|35592.8|35588.4|35584.8|294
1634886600000|2021-10-22 07:10:00|35591.4|35587.8|35587.9|35584.3|35596.9|35593.3|35578.4|35574.8|287
1634886900000|2021-10-22 07:15:00|35588.4|35584.8|35600.9|35597.3|35604.4|35600.8|35584.4|35580.8|402
1634887200000|2021-10-22 07:20:00|35600.4|35596.8|35648.9|35645.3|35649.4|35645.8|35588.9|35585.3|819
1634887500000|2021-10-22 07:25:00|35648.4|35644.8|35628.9|35625.3|35655.4|35651.8|35612.9|35609.3|799
1634887800000|2021-10-22 07:30:00|35628.4|35624.8|35631.9|35628.3|35653.9|35650.3|35621.4|35617.8|563
1634888100000|2021-10-22 07:35:00|35631.4|35627.8|35627.9|35624.3|35635.9|35632.3|35619.9|35616.3|313
1634888400000|2021-10-22 07:40:00|35628.4|35624.8|35608.9|35605.3|35633.4|35629.8|35602.9|35599.3|324
1634888700000|2021-10-22 07:45:00|35609.4|35605.8|35590.9|35587.3|35611.9|35608.3|35587.4|35583.8|469
1634889000000|2021-10-22 07:50:00|35591.4|35587.8|35604.9|35601.3|35604.9|35601.3|35588.4|35584.8|244
1634889300000|2021-10-22 07:55:00|35604.4|35600.8|35601.9|35598.3|35604.4|35600.8|35587.9|35584.3|302
1634889600000|2021-10-22 08:00:00|35602.4|35598.8|35587.4|35583.8|35602.9|35599.3|35579.4|35575.8|503
1634889900000|2021-10-22 08:05:00|35586.9|35583.3|35600.9|35597.3|35603.4|35599.8|35585.4|35581.8|238
1634890200000|2021-10-22 08:10:00|35600.4|35596.8|35609.9|35606.3|35611.4|35607.8|35594.9|35591.3|268
1634890500000|2021-10-22 08:15:00|35610.4|35606.8|35622.4|35618.8|35622.9|35619.3|35609.9|35606.3|390
1634890800000|2021-10-22 08:20:00|35622.9|35619.3|35616.4|35612.8|35623.9|35620.3|35608.4|35604.8|165
1634891100000|2021-10-22 08:25:00|35615.9|35612.3|35620.9|35617.3|35623.9|35620.3|35612.4|35608.8|216
1634891400000|2021-10-22 08:30:00|35620.4|35616.8|35620.9|35617.3|35626.9|35623.3|35615.4|35611.8|177
1634891700000|2021-10-22 08:35:00|35620.4|35616.8|35628.9|35625.3|35636.9|35633.3|35620.4|35616.8|212
1634892000000|2021-10-22 08:40:00|35628.4|35624.8|35630.9|35627.3|35634.9|35631.3|35622.4|35618.8|191
1634892300000|2021-10-22 08:45:00|35630.4|35626.8|35623.4|35619.8|35631.9|35628.3|35623.4|35619.8|190
1634892600000|2021-10-22 08:50:00|35622.9|35619.3|35627.4|35623.8|35631.4|35627.8|35621.9|35618.3|190
1634892900000|2021-10-22 08:55:00|35627.9|35624.3|35624.4|35620.8|35628.9|35625.3|35620.4|35616.8|129
1634893200000|2021-10-22 09:00:00|35623.9|35620.3|35622.4|35618.8|35628.9|35625.3|35620.4|35616.8|192
1634893500000|2021-10-22 09:05:00|35622.9|35619.3|35622.9|35619.3|35625.4|35621.8|35618.9|35615.3|119
1634893800000|2021-10-22 09:10:00|35622.4|35618.8|35622.9|35619.3|35626.4|35622.8|35619.4|35615.8|148
1634894100000|2021-10-22 09:15:00|35623.9|35620.3|35613.4|35609.8|35623.9|35620.3|35610.4|35606.8|261
1634894400000|2021-10-22 09:20:00|35612.9|35609.3|35611.9|35608.3|35615.9|35612.3|35607.4|35603.8|202
1634894700000|2021-10-22 09:25:00|35611.4|35607.8|35612.9|35609.3|35614.4|35610.8|35608.4|35604.8|102
1634895000000|2021-10-22 09:30:00|35612.4|35608.8|35612.4|35608.8|35614.4|35610.8|35606.4|35602.8|163
1634895300000|2021-10-22 09:35:00|35611.9|35608.3|35612.4|35608.8|35614.9|35611.3|35608.9|35605.3|172
1634895600000|2021-10-22 09:40:00|35611.9|35608.3|35617.4|35613.8|35618.4|35614.8|35609.9|35606.3|167
1634895900000|2021-10-22 09:45:00|35616.9|35613.3|35614.9|35611.3|35621.4|35617.8|35613.9|35610.3|136
1634896200000|2021-10-22 09:50:00|35614.4|35610.8|35617.4|35613.8|35619.4|35615.8|35612.9|35609.3|144
1634896500000|2021-10-22 09:55:00|35616.9|35613.3|35616.4|35612.8|35616.9|35613.3|35607.4|35603.8|162
1634896800000|2021-10-22 10:00:00|35615.9|35612.3|35607.4|35603.8|35620.4|35616.8|35606.9|35603.3|204
1634897100000|2021-10-22 10:05:00|35608.9|35605.3|35617.4|35613.8|35617.9|35614.3|35608.4|35604.8|114
1634897400000|2021-10-22 10:10:00|35616.9|35613.3|35623.9|35620.3|35627.4|35623.8|35613.9|35610.3|225
1634897700000|2021-10-22 10:15:00|35623.4|35619.8|35628.4|35624.8|35629.9|35626.3|35621.4|35617.8|98
1634898000000|2021-10-22 10:20:00|35628.9|35625.3|35639.9|35636.3|35640.9|35637.3|35628.4|35624.8|205
1634898300000|2021-10-22 10:25:00|35639.4|35635.8|35634.4|35630.8|35647.9|35644.3|35632.9|35629.3|252
1634898600000|2021-10-22 10:30:00|35634.9|35631.3|35637.4|35633.8|35639.9|35636.3|35626.9|35623.3|417
1634898900000|2021-10-22 10:35:00|35638.4|35634.8|35630.9|35627.3|35639.4|35635.8|35629.9|35626.3|238
1634899200000|2021-10-22 10:40:00|35630.4|35626.8|35633.9|35630.3|35634.4|35630.8|35621.4|35617.8|517
1634899500000|2021-10-22 10:45:00|35633.4|35629.8|35640.4|35636.8|35642.9|35639.3|35632.4|35628.8|269
1634899800000|2021-10-22 10:50:00|35639.9|35636.3|35640.9|35637.3|35646.4|35642.8|35634.9|35631.3|249
1634900100000|2021-10-22 10:55:00|35640.4|35636.8|35643.4|35639.8|35643.9|35640.3|35637.4|35633.8|224
1634900400000|2021-10-22 11:00:00|35643.9|35640.3|35661.9|35658.3|35663.4|35659.8|35643.4|35639.8|1219
1634900700000|2021-10-22 11:05:00|35662.4|35658.8|35666.4|35662.8|35672.4|35668.8|35661.4|35657.8|700
1634901000000|2021-10-22 11:10:00|35665.9|35662.3|35662.4|35658.8|35669.4|35665.8|35660.4|35656.8|382
1634901300000|2021-10-22 11:15:00|35662.9|35659.3|35662.4|35658.8|35666.4|35662.8|35658.9|35655.3|226
1634901600000|2021-10-22 11:20:00|35661.9|35658.3|35680.4|35676.8|35683.4|35679.8|35661.4|35657.8|747
1634901900000|2021-10-22 11:25:00|35679.9|35676.3|35685.9|35682.3|35691.4|35687.8|35678.4|35674.8|645
1634902200000|2021-10-22 11:30:00|35685.4|35681.8|35687.9|35684.3|35692.4|35688.8|35683.9|35680.3|310
1634902500000|2021-10-22 11:35:00|35687.4|35683.8|35679.4|35675.8|35689.9|35686.3|35679.4|35675.8|241
1634902800000|2021-10-22 11:40:00|35680.4|35676.8|35680.4|35676.8|35683.4|35679.8|35676.4|35672.8|218
1634903100000|2021-10-22 11:45:00|35680.9|35677.3|35683.4|35679.8|35684.4|35680.8|35680.4|35676.8|183
1634903400000|2021-10-22 11:50:00|35684.4|35680.8|35687.4|35683.8|35687.9|35684.3|35681.9|35678.3|194
1634903700000|2021-10-22 11:55:00|35688.4|35684.8|35678.4|35674.8|35690.9|35687.3|35676.4|35672.8|324
1634904000000|2021-10-22 12:00:00|35677.9|35674.3|35682.4|35678.8|35686.9|35683.3|35675.9|35672.3|586
1634904300000|2021-10-22 12:05:00|35682.9|35679.3|35686.4|35682.8|35687.4|35683.8|35674.9|35671.3|331
1634904600000|2021-10-22 12:10:00|35685.9|35682.3|35683.4|35679.8|35686.9|35683.3|35674.9|35671.3|375
1634904900000|2021-10-22 12:15:00|35682.9|35679.3|35674.4|35670.8|35685.4|35681.8|35674.4|35670.8|259
1634905200000|2021-10-22 12:20:00|35673.9|35670.3|35667.4|35663.8|35674.4|35670.8|35665.4|35661.8|372
1634905500000|2021-10-22 12:25:00|35666.4|35662.8|35669.4|35665.8|35670.4|35666.8|35664.9|35661.3|214
1634905800000|2021-10-22 12:30:00|35668.4|35664.8|35664.4|35660.8|35670.4|35666.8|35658.4|35654.8|357
1634906100000|2021-10-22 12:35:00|35663.9|35660.3|35653.9|35650.3|35664.4|35660.8|35652.4|35648.8|349
1634906400000|2021-10-22 12:40:00|35654.4|35650.8|35643.9|35640.3|35654.9|35651.3|35638.4|35634.8|633
1634906700000|2021-10-22 12:45:00|35644.4|35640.8|35647.4|35643.8|35649.4|35645.8|35628.4|35624.8|654
1634907000000|2021-10-22 12:50:00|35645.9|35642.3|35645.4|35641.8|35646.4|35642.8|35637.4|35633.8|344
1634907300000|2021-10-22 12:55:00|35644.4|35640.8|35633.4|35629.8|35644.4|35640.8|35621.4|35617.8|628
1634907600000|2021-10-22 13:00:00|35632.9|35629.3|35619.4|35615.8|35634.4|35630.8|35611.4|35607.8|564
1634907900000|2021-10-22 13:05:00|35618.4|35614.8|35595.9|35592.3|35625.9|35622.3|35594.9|35591.3|1032
1634908200000|2021-10-22 13:10:00|35595.4|35591.8|35599.9|35596.3|35605.4|35601.8|35589.4|35585.8|663
1634908500000|2021-10-22 13:15:00|35600.4|35596.8|35586.4|35582.8|35601.9|35598.3|35581.4|35577.8|794
1634908800000|2021-10-22 13:20:00|35585.9|35582.3|35600.4|35596.8|35600.4|35596.8|35581.9|35578.3|494
1634909100000|2021-10-22 13:25:00|35599.9|35596.3|35602.4|35598.8|35609.4|35605.8|35596.4|35592.8|1007
1634909400000|2021-10-22 13:30:00|35601.8|35599.4|35670.3|35667.9|35684.3|35681.9|35593.8|35591.4|8442
1634909700000|2021-10-22 13:35:00|35669.8|35667.4|35744.8|35742.4|35746.8|35744.4|35668.3|35665.9|5189
1634910000000|2021-10-22 13:40:00|35742.8|35740.4|35723.3|35720.9|35759.8|35757.4|35720.8|35718.4|4031
1634910300000|2021-10-22 13:45:00|35724.3|35721.9|35708.3|35705.9|35743.8|35741.4|35700.3|35697.9|3955
1634910600000|2021-10-22 13:50:00|35708.8|35706.4|35737.8|35735.4|35752.8|35750.4|35703.8|35701.4|2867
1634910900000|2021-10-22 13:55:00|35738.3|35735.9|35730.3|35727.9|35756.8|35754.4|35727.3|35724.9|2110
1634911200000|2021-10-22 14:00:00|35729.8|35727.4|35711.3|35708.9|35746.3|35743.9|35703.8|35701.4|2339
1634911500000|2021-10-22 14:05:00|35710.8|35708.4|35728.8|35726.4|35742.8|35740.4|35706.3|35703.9|1414
1634911800000|2021-10-22 14:10:00|35728.3|35725.9|35738.8|35736.4|35749.3|35746.9|35717.3|35714.9|1716
1634912100000|2021-10-22 14:15:00|35738.3|35735.9|35753.5|35751.1|35768.8|35766.4|35735.3|35732.9|2042
1634912400000|2021-10-22 14:20:00|35753|35750.6|35739.5|35737.1|35754|35751.6|35736.5|35734.1|1325
1634912700000|2021-10-22 14:25:00|35739|35736.6|35760|35757.6|35764.5|35762.1|35730.5|35728.1|1871
1634913000000|2021-10-22 14:30:00|35759.5|35757.1|35730.5|35728.1|35760.5|35758.1|35728|35725.6|1615
1634913300000|2021-10-22 14:35:00|35731|35728.6|35719|35716.6|35741.5|35739.1|35706.5|35704.1|1187
1634913600000|2021-10-22 14:40:00|35718.5|35716.1|35691.5|35689.1|35725.5|35723.1|35689.5|35687.1|1756
1634913900000|2021-10-22 14:45:00|35693|35690.6|35691.5|35689.1|35713|35710.6|35690.5|35688.1|1157
1634914200000|2021-10-22 14:50:00|35692.5|35690.1|35678|35675.6|35704.5|35702.1|35676|35673.6|1463
1634914500000|2021-10-22 14:55:00|35678.5|35676.1|35679|35676.6|35695.5|35693.1|35677.5|35675.1|1267
1634914800000|2021-10-22 15:00:00|35679.5|35677.1|35702.5|35700.1|35707.5|35705.1|35677.5|35675.1|1426
1634915100000|2021-10-22 15:05:00|35703.5|35701.1|35709.5|35707.1|35715.5|35713.1|35693|35690.6|991
1634915400000|2021-10-22 15:10:00|35710|35707.6|35698.5|35696.1|35715|35712.6|35697.5|35695.1|752
1634915700000|2021-10-22 15:15:00|35698|35695.6|35671|35668.6|35701.5|35699.1|35653.5|35651.1|2419
1634916000000|2021-10-22 15:20:00|35671.5|35669.1|35597|35594.6|35673.5|35671.1|35593.5|35591.1|3147
1634916300000|2021-10-22 15:25:00|35596.5|35594.1|35592|35589.6|35609.5|35607.1|35573|35570.6|4275
1634916600000|2021-10-22 15:30:00|35592.5|35590.1|35586.5|35584.1|35617.5|35615.1|35577|35574.6|2905
1634916900000|2021-10-22 15:35:00|35585.5|35583.1|35560.5|35558.1|35596.5|35594.1|35543|35540.6|4301
1634917200000|2021-10-22 15:40:00|35560|35557.6|35554.5|35552.1|35589.5|35587.1|35533.5|35531.1|3432
1634917500000|2021-10-22 15:45:00|35555.5|35553.1|35544|35541.6|35564|35561.6|35539|35536.6|2331
1634917800000|2021-10-22 15:50:00|35543.5|35541.1|35579.5|35577.1|35584.5|35582.1|35540.5|35538.1|2237
1634918100000|2021-10-22 15:55:00|35579|35576.6|35580.5|35578.1|35600.5|35598.1|35571.5|35569.1|2271
1634918400000|2021-10-22 16:00:00|35581|35578.6|35600|35597.6|35604.5|35602.1|35550.5|35548.1|1796
1634918700000|2021-10-22 16:05:00|35599.5|35597.1|35607.5|35605.1|35620|35617.6|35595.5|35593.1|1317
1634919000000|2021-10-22 16:10:00|35608|35605.6|35614.5|35612.1|35618|35615.6|35586.5|35584.1|984
1634919300000|2021-10-22 16:15:00|35614|35611.6|35625.5|35623.1|35629.5|35627.1|35599.5|35597.1|1304
1634919600000|2021-10-22 16:20:00|35625|35622.6|35605.5|35603.1|35627|35624.6|35600.5|35598.1|861
1634919900000|2021-10-22 16:25:00|35605|35602.6|35619.5|35617.1|35620.5|35618.1|35591.5|35589.1|974
1634920200000|2021-10-22 16:30:00|35618.5|35616.1|35636|35633.6|35637.5|35635.1|35614|35611.6|999
1634920500000|2021-10-22 16:35:00|35636.5|35634.1|35638|35635.6|35648.5|35646.1|35630|35627.6|1142
1634920800000|2021-10-22 16:40:00|35637.5|35635.1|35666.6|35664.2|35673.1|35670.7|35635.6|35633.2|1428
1634921100000|2021-10-22 16:45:00|35667.1|35664.7|35675.6|35673.2|35683.6|35681.2|35655.6|35653.2|1388
1634921400000|2021-10-22 16:50:00|35676.1|35673.7|35670.1|35667.7|35682.6|35680.2|35658.1|35655.7|987
1634921700000|2021-10-22 16:55:00|35670.6|35668.2|35645.6|35643.2|35676.6|35674.2|35643.6|35641.2|784
1634922000000|2021-10-22 17:00:00|35646.1|35643.7|35646.6|35644.2|35660.1|35657.7|35641.1|35638.7|762
1634922300000|2021-10-22 17:05:00|35647.1|35644.7|35673.6|35671.2|35674.1|35671.7|35643.1|35640.7|823
1634922600000|2021-10-22 17:10:00|35673.1|35670.7|35664.6|35662.2|35679.6|35677.2|35662.1|35659.7|637
1634922900000|2021-10-22 17:15:00|35665.1|35662.7|35685.6|35683.2|35697.1|35694.7|35659.6|35657.2|1104
1634923200000|2021-10-22 17:20:00|35686.1|35683.7|35688.6|35686.2|35703.1|35700.7|35681.6|35679.2|704
1634923500000|2021-10-22 17:25:00|35688.1|35685.7|35679.1|35676.7|35693.1|35690.7|35678.1|35675.7|545
1634923800000|2021-10-22 17:30:00|35678.6|35676.2|35694.1|35691.7|35697.6|35695.2|35671.1|35668.7|695
1634924100000|2021-10-22 17:35:00|35693.6|35691.2|35702.6|35700.2|35707.1|35704.7|35686.1|35683.7|871
1634924400000|2021-10-22 17:40:00|35702.1|35699.7|35689.6|35687.2|35708.1|35705.7|35686.6|35684.2|882
1634924700000|2021-10-22 17:45:00|35690.1|35687.7|35689.6|35687.2|35697.1|35694.7|35681.6|35679.2|760
1634925000000|2021-10-22 17:50:00|35689.1|35686.7|35682.1|35679.7|35701.1|35698.7|35680.1|35677.7|595
1634925300000|2021-10-22 17:55:00|35681.6|35679.2|35651.1|35648.7|35685.1|35682.7|35648.1|35645.7|1316
1634925600000|2021-10-22 18:00:00|35650.6|35648.2|35671.1|35668.7|35672.6|35670.2|35650.6|35648.2|908
1634925900000|2021-10-22 18:05:00|35670.6|35668.2|35674.6|35672.2|35683.6|35681.2|35665.1|35662.7|560
1634926200000|2021-10-22 18:10:00|35674.1|35671.7|35675.6|35673.2|35691.1|35688.7|35671.1|35668.7|524
1634926500000|2021-10-22 18:15:00|35676.1|35673.7|35678.1|35675.7|35685.1|35682.7|35663.6|35661.2|509
1634926800000|2021-10-22 18:20:00|35678.6|35676.2|35687.6|35685.2|35690.1|35687.7|35674.1|35671.7|360
1634927100000|2021-10-22 18:25:00|35688.1|35685.7|35712.1|35709.7|35712.1|35709.7|35688.1|35685.7|876
1634927400000|2021-10-22 18:30:00|35713.1|35710.7|35741.6|35739.2|35748.6|35746.2|35708.6|35706.2|1872
1634927700000|2021-10-22 18:35:00|35742.1|35739.7|35724.6|35722.2|35759.1|35756.7|35723.6|35721.2|1572
1634928000000|2021-10-22 18:40:00|35724.1|35721.7|35727.6|35725.2|35736.1|35733.7|35721.1|35718.7|840
1634928300000|2021-10-22 18:45:00|35727.1|35724.7|35736.1|35733.7|35738.1|35735.7|35722.1|35719.7|828
1634928600000|2021-10-22 18:50:00|35736.6|35734.2|35717.1|35714.7|35740.1|35737.7|35711.6|35709.2|921
1634928900000|2021-10-22 18:55:00|35718.6|35716.2|35689.1|35686.7|35720.1|35717.7|35686.6|35684.2|748
1634929200000|2021-10-22 19:00:00|35689.6|35687.2|35668.1|35665.7|35698.1|35695.7|35667.6|35665.2|1081
1634929500000|2021-10-22 19:05:00|35667.6|35665.2|35688.1|35685.7|35691.1|35688.7|35667.6|35665.2|859
1634929800000|2021-10-22 19:10:00|35688.6|35686.2|35674.1|35671.7|35692.1|35689.7|35668.1|35665.7|619
1634930100000|2021-10-22 19:15:00|35674.6|35672.2|35659.6|35657.2|35693.1|35690.7|35657.6|35655.2|1170
1634930400000|2021-10-22 19:20:00|35659.1|35656.7|35666.6|35664.2|35684.6|35682.2|35654.1|35651.7|1006
1634930700000|2021-10-22 19:25:00|35667.1|35664.7|35670.6|35668.2|35672.6|35670.2|35658.1|35655.7|713
1634931000000|2021-10-22 19:30:00|35670.1|35667.7|35711.6|35709.2|35717.6|35715.2|35669.6|35667.2|1932
1634931300000|2021-10-22 19:35:00|35710.6|35708.2|35684.6|35682.2|35713.6|35711.2|35673.6|35671.2|1063
1634931600000|2021-10-22 19:40:00|35683.6|35681.2|35677.1|35674.7|35696.1|35693.7|35673.6|35671.2|987
1634931900000|2021-10-22 19:45:00|35676.1|35673.7|35670.1|35667.7|35682.1|35679.7|35660.1|35657.7|1174
1634932200000|2021-10-22 19:50:00|35668.6|35666.2|35692.1|35689.7|35699.1|35696.7|35660.1|35657.7|2070
1634932500000|2021-10-22 19:55:00|35691.6|35689.2|35675.1|35672.7|35693.1|35690.7|35670.6|35668.2|2868
1634932800000|2021-10-22 20:00:00|35676.3|35671.5|35653.3|35648.5|35679.3|35674.5|35645.3|35640.5|1668
1634933100000|2021-10-22 20:05:00|35652.8|35648|35652.3|35647.5|35656.3|35651.5|35644.8|35640|471
1634933400000|2021-10-22 20:10:00|35650.8|35646|35648.3|35643.5|35656.8|35652|35646.8|35642|406
1634933700000|2021-10-22 20:15:00|35649.3|35644.5|35642.3|35637.5|35649.3|35644.5|35639.3|35634.5|254
1634934000000|2021-10-22 20:20:00|35641.8|35637|35648.3|35643.5|35649.3|35644.5|35640.8|35636|152
1634934300000|2021-10-22 20:25:00|35647.8|35643|35643.3|35638.5|35648.8|35644|35639.8|35635|176
1634934600000|2021-10-22 20:30:00|35643.8|35639|35630.3|35625.5|35647.3|35642.5|35630.3|35625.5|156
1634934900000|2021-10-22 20:35:00|35630.8|35626|35621.3|35616.5|35632.3|35627.5|35616.8|35612|226
1634935200000|2021-10-22 20:40:00|35620.8|35616|35610.8|35606|35623.3|35618.5|35605.8|35601|359
1634935500000|2021-10-22 20:45:00|35611.3|35606.5|35601.8|35597|35613.3|35608.5|35600.8|35596|217
1634935800000|2021-10-22 20:50:00|35602.3|35597.5|35605.3|35600.5|35608.8|35604|35600.8|35596|182
1634936100000|2021-10-22 20:55:00|35605.8|35601|35609.6|35599.8|35612.3|35607.5|35604.8|35599|74
1635112800000|2021-10-24 22:00:00|35630.3|35625.5|35591.8|35587|35635.3|35630.5|35572.8|35568|675
1635113100000|2021-10-24 22:05:00|35592.3|35587.5|35602.3|35597.5|35606.8|35602|35591.8|35587|147
1635113400000|2021-10-24 22:10:00|35603.3|35598.5|35605.8|35601|35607.8|35603|35583.8|35579|203
1635113700000|2021-10-24 22:15:00|35606.3|35601.5|35626.3|35621.5|35630.8|35626|35606.3|35601.5|307
1635114000000|2021-10-24 22:20:00|35626.8|35622|35624.8|35620|35633.8|35629|35618.8|35614|187
1635114300000|2021-10-24 22:25:00|35625.8|35621|35623.8|35619|35636.3|35631.5|35623.3|35618.5|78
1635114600000|2021-10-24 22:30:00|35623.3|35618.5|35606.3|35601.5|35625.8|35621|35606.3|35601.5|169
1635114900000|2021-10-24 22:35:00|35605.8|35601|35613.3|35608.5|35618.8|35614|35605.8|35601|71
1635115200000|2021-10-24 22:40:00|35614.8|35610|35609.8|35605|35619.3|35614.5|35608.8|35604|79
1635115500000|2021-10-24 22:45:00|35610.3|35605.5|35604.3|35599.5|35612.8|35608|35602.8|35598|81
1635115800000|2021-10-24 22:50:00|35603.8|35599|35608.3|35603.5|35613.8|35609|35596.3|35591.5|140
1635116100000|2021-10-24 22:55:00|35607.8|35603|35603.8|35599|35614.8|35610|35603.3|35598.5|81
1635116400000|2021-10-24 23:00:00|35604.3|35599.5|35606.8|35602|35616.8|35612|35604.3|35599.5|104
1635116700000|2021-10-24 23:05:00|35607.3|35602.5|35612.3|35607.5|35617.3|35612.5|35606.3|35601.5|73
1635117000000|2021-10-24 23:10:00|35611.8|35607|35613.3|35608.5|35618.8|35614|35607.3|35602.5|85
1635117300000|2021-10-24 23:15:00|35613.8|35609|35608.3|35603.5|35618.8|35614|35607.3|35602.5|63
1635117600000|2021-10-24 23:20:00|35607.8|35603|35609.3|35604.5|35614.8|35610|35603.3|35598.5|77
1635117900000|2021-10-24 23:25:00|35609.8|35605|35614.3|35609.5|35616.8|35612|35605.8|35601|63
1635118200000|2021-10-24 23:30:00|35614.8|35610|35603.3|35598.5|35620.8|35616|35600.3|35595.5|135
1635118500000|2021-10-24 23:35:00|35602.8|35598|35581.3|35576.5|35603.3|35598.5|35576.8|35572|261
1635118800000|2021-10-24 23:40:00|35580.8|35576|35576.3|35571.5|35587.3|35582.5|35574.3|35569.5|215
1635119100000|2021-10-24 23:45:00|35576.8|35572|35587.3|35582.5|35589.8|35585|35569.8|35565|255
1635119400000|2021-10-24 23:50:00|35587.8|35583|35597.3|35592.5|35599.8|35595|35583.3|35578.5|124
1635119700000|2021-10-24 23:55:00|35596.8|35592|35597.8|35593|35599.8|35595|35590.8|35586|83
1635120000000|2021-10-25 00:00:00|35597.3|35592.5|35603.3|35598.5|35610.3|35605.5|35596.3|35591.5|177
1635120300000|2021-10-25 00:05:00|35602.8|35598|35610.3|35605.5|35618.3|35613.5|35600.3|35595.5|145
1635120600000|2021-10-25 00:10:00|35610.8|35606|35617.3|35612.5|35621.8|35617|35605.3|35600.5|112
1635120900000|2021-10-25 00:15:00|35616.8|35612|35623.3|35618.5|35629.3|35624.5|35610.8|35606|246
1635121200000|2021-10-25 00:20:00|35623.8|35619|35620.3|35615.5|35625.3|35620.5|35610.8|35606|102
1635121500000|2021-10-25 00:25:00|35620.8|35616|35611.8|35607|35621.8|35617|35605.8|35601|148
1635121800000|2021-10-25 00:30:00|35613.3|35608.5|35618.8|35614|35621.3|35616.5|35605.8|35601|75
1635122100000|2021-10-25 00:35:00|35619.3|35614.5|35638.8|35634|35642.8|35638|35618.3|35613.5|415
1635122400000|2021-10-25 00:40:00|35639.3|35634.5|35640.8|35636|35651.3|35646.5|35638.3|35633.5|303
1635122700000|2021-10-25 00:45:00|35640.3|35635.5|35643.3|35638.5|35649.3|35644.5|35636.8|35632|176
1635123000000|2021-10-25 00:50:00|35643.8|35639|35660.3|35655.5|35666.8|35662|35642.3|35637.5|296
1635123300000|2021-10-25 00:55:00|35659.8|35655|35648.8|35644|35661.8|35657|35648.3|35643.5|123
1635123600000|2021-10-25 01:00:00|35650.3|35645.5|35647.3|35642.5|35657.3|35652.5|35645.8|35641|113
1635123900000|2021-10-25 01:05:00|35648.3|35643.5|35652.3|35647.5|35652.3|35647.5|35643.3|35638.5|84
1635124200000|2021-10-25 01:10:00|35651.8|35647|35648.3|35643.5|35656.8|35652|35647.3|35642.5|84
1635124500000|2021-10-25 01:15:00|35647.8|35643|35641.3|35636.5|35651.3|35646.5|35638.8|35634|74
1635124800000|2021-10-25 01:20:00|35641.8|35637|35634.3|35629.5|35646.8|35642|35632.8|35628|95
1635125100000|2021-10-25 01:25:00|35633.8|35629|35642.3|35637.5|35644.8|35640|35632.3|35627.5|91
1635125400000|2021-10-25 01:30:00|35642.8|35638|35650.3|35645.5|35656.8|35652|35639.3|35634.5|82
1635125700000|2021-10-25 01:35:00|35650.8|35646|35654.3|35649.5|35660.8|35656|35648.8|35644|74
1635126000000|2021-10-25 01:40:00|35653.8|35649|35651.3|35646.5|35654.3|35649.5|35643.3|35638.5|82
1635126300000|2021-10-25 01:45:00|35650.8|35646|35650.3|35645.5|35652.8|35648|35643.8|35639|38
1635126600000|2021-10-25 01:50:00|35649.8|35645|35631.3|35626.5|35650.8|35646|35619.8|35615|238
1635126900000|2021-10-25 01:55:00|35631.8|35627|35640.3|35635.5|35642.3|35637.5|35627.3|35622.5|88
1635127200000|2021-10-25 02:00:00|35639.8|35635|35644.3|35639.5|35647.8|35643|35636.8|35632|71
1635127500000|2021-10-25 02:05:00|35644.8|35640|35637.3|35632.5|35645.8|35641|35636.3|35631.5|130
1635127800000|2021-10-25 02:10:00|35636.8|35632|35629.3|35624.5|35639.8|35635|35624.3|35619.5|155
1635128100000|2021-10-25 02:15:00|35628.8|35624|35633.3|35628.5|35633.3|35628.5|35623.8|35619|73
1635128400000|2021-10-25 02:20:00|35632.8|35628|35636.3|35631.5|35637.8|35633|35627.3|35622.5|79
1635128700000|2021-10-25 02:25:00|35636.8|35632|35632.3|35627.5|35637.3|35632.5|35627.8|35623|62
1635129000000|2021-10-25 02:30:00|35631.8|35627|35641.3|35636.5|35642.3|35637.5|35631.3|35626.5|58
1635129300000|2021-10-25 02:35:00|35641.8|35637|35634.3|35629.5|35644.8|35640|35632.3|35627.5|52
1635129600000|2021-10-25 02:40:00|35634.8|35630|35630.8|35626|35638.3|35633.5|35629.8|35625|48
1635129900000|2021-10-25 02:45:00|35631.8|35627|35635.3|35630.5|35635.8|35631|35628.8|35624|16
1635130200000|2021-10-25 02:50:00|35635.8|35631|35636.3|35631.5|35639.8|35635|35631.3|35626.5|31
1635130500000|2021-10-25 02:55:00|35636.8|35632|35647.3|35642.5|35648.8|35644|35636.8|35632|68
1635130800000|2021-10-25 03:00:00|35647.8|35643|35654.3|35649.5|35655.3|35650.5|35644.3|35639.5|101
1635131100000|2021-10-25 03:05:00|35654.8|35650|35654.3|35649.5|35656.8|35652|35651.8|35647|34
1635131400000|2021-10-25 03:10:00|35654.8|35650|35678.8|35674|35687.3|35682.5|35654.3|35649.5|358
1635131700000|2021-10-25 03:15:00|35678.3|35673.5|35682.3|35677.5|35688.3|35683.5|35677.8|35673|196
1635132000000|2021-10-25 03:20:00|35681.8|35677|35683.3|35678.5|35686.8|35682|35680.3|35675.5|81
1635132300000|2021-10-25 03:25:00|35683.8|35679|35681.3|35676.5|35696.8|35692|35681.3|35676.5|214
1635132600000|2021-10-25 03:30:00|35681.8|35677|35677.3|35672.5|35683.8|35679|35675.3|35670.5|101
1635132900000|2021-10-25 03:35:00|35677.8|35673|35680.8|35676|35681.8|35677|35675.8|35671|62
1635133200000|2021-10-25 03:40:00|35681.3|35676.5|35689.8|35685|35691.3|35686.5|35678.3|35673.5|180
1635133500000|2021-10-25 03:45:00|35690.3|35685.5|35690.3|35685.5|35696.3|35691.5|35688.3|35683.5|298
1635133800000|2021-10-25 03:50:00|35690.8|35686|35682.3|35677.5|35691.8|35687|35682.3|35677.5|53
1635134100000|2021-10-25 03:55:00|35681.8|35677|35683.3|35678.5|35684.3|35679.5|35680.8|35676|41
1635134400000|2021-10-25 04:00:00|35683.8|35679|35680.8|35676|35686.3|35681.5|35679.8|35675|58
1635134700000|2021-10-25 04:05:00|35678.8|35674|35680.8|35676|35682.8|35678|35676.8|35672|48
1635135000000|2021-10-25 04:10:00|35681.3|35676.5|35682.3|35677.5|35684.8|35680|35678.3|35673.5|42
1635135300000|2021-10-25 04:15:00|35681.8|35677|35676.3|35671.5|35683.8|35679|35675.3|35670.5|56
1635135600000|2021-10-25 04:20:00|35675.8|35671|35678.8|35674|35679.3|35674.5|35670.8|35666|114
1635135900000|2021-10-25 04:25:00|35679.3|35674.5|35681.3|35676.5|35683.8|35679|35678.8|35674|59
1635136200000|2021-10-25 04:30:00|35680.8|35676|35676.8|35672|35682.8|35678|35674.8|35670|409
1635136500000|2021-10-25 04:35:00|35677.3|35672.5|35679.8|35675|35680.3|35675.5|35673.3|35668.5|71
1635136800000|2021-10-25 04:40:00|35679.3|35674.5|35676.3|35671.5|35686.8|35682|35673.8|35669|374
1635137100000|2021-10-25 04:45:00|35675.8|35671|35681.3|35676.5|35681.8|35677|35674.3|35669.5|63
1635137400000|2021-10-25 04:50:00|35680.8|35676|35684.8|35680|35686.8|35682|35680.3|35675.5|31
1635137700000|2021-10-25 04:55:00|35685.3|35680.5|35686.3|35681.5|35688.8|35684|35684.8|35680|67
1635138000000|2021-10-25 05:00:00|35685.8|35681|35679.8|35675|35694.3|35689.5|35678.8|35674|157
1635138300000|2021-10-25 05:05:00|35679.3|35674.5|35680.3|35675.5|35682.8|35678|35676.3|35671.5|119
1635138600000|2021-10-25 05:10:00|35679.8|35675|35683.8|35679|35685.3|35680.5|35677.3|35672.5|79
1635138900000|2021-10-25 05:15:00|35684.3|35679.5|35683.3|35678.5|35687.8|35683|35679.3|35674.5|117
1635139200000|2021-10-25 05:20:00|35682.8|35678|35690.8|35686|35690.8|35686|35681.3|35676.5|66
1635139500000|2021-10-25 05:25:00|35689.8|35685|35691.3|35686.5|35692.8|35688|35686.3|35681.5|79
1635139800000|2021-10-25 05:30:00|35690.8|35686|35689.3|35684.5|35693.8|35689|35685.3|35680.5|155
1635140100000|2021-10-25 05:35:00|35688.8|35684|35687.3|35682.5|35690.3|35685.5|35683.3|35678.5|59
1635140400000|2021-10-25 05:40:00|35688.3|35683.5|35692.3|35687.5|35692.8|35688|35687.3|35682.5|49
1635140700000|2021-10-25 05:45:00|35691.8|35687|35694.8|35690|35698.3|35693.5|35691.3|35686.5|150
1635141000000|2021-10-25 05:50:00|35695.8|35691|35703.8|35699|35706.3|35701.5|35693.3|35688.5|238
1635141300000|2021-10-25 05:55:00|35704.3|35699.5|35704.8|35700|35707.8|35703|35694.8|35690|207
1635141600000|2021-10-25 06:00:00|35704.2|35700.6|35690.7|35687.1|35704.2|35700.6|35690.7|35687.1|207
1635141900000|2021-10-25 06:05:00|35691.7|35688.1|35682.7|35679.1|35693.2|35689.6|35681.2|35677.6|226
1635142200000|2021-10-25 06:10:00|35682.2|35678.6|35688.2|35684.6|35688.7|35685.1|35674.7|35671.1|231
1635142500000|2021-10-25 06:15:00|35688.7|35685.1|35684.7|35681.1|35690.2|35686.6|35682.7|35679.1|104
1635142800000|2021-10-25 06:20:00|35685.2|35681.6|35682.7|35679.1|35685.7|35682.1|35675.2|35671.6|205
1635143100000|2021-10-25 06:25:00|35683.2|35679.6|35689.2|35685.6|35689.2|35685.6|35679.2|35675.6|165
1635143400000|2021-10-25 06:30:00|35690.2|35686.6|35694.7|35691.1|35703.7|35700.1|35690.2|35686.6|309
1635143700000|2021-10-25 06:35:00|35695.2|35691.6|35692.7|35689.1|35699.7|35696.1|35689.7|35686.1|202
1635144000000|2021-10-25 06:40:00|35693.2|35689.6|35693.2|35689.6|35698.7|35695.1|35691.2|35687.6|196
1635144300000|2021-10-25 06:45:00|35692.7|35689.1|35692.7|35689.1|35695.2|35691.6|35687.7|35684.1|111
1635144600000|2021-10-25 06:50:00|35692.2|35688.6|35691.2|35687.6|35693.7|35690.1|35685.7|35682.1|106
1635144900000|2021-10-25 06:55:00|35690.7|35687.1|35690.2|35686.6|35692.2|35688.6|35682.2|35678.6|204
1635145200000|2021-10-25 07:00:00|35690.7|35687.1|35657.7|35654.1|35696.2|35692.6|35654.2|35650.6|680
1635145500000|2021-10-25 07:05:00|35658.2|35654.6|35660.7|35657.1|35670.2|35666.6|35651.2|35647.6|310
1635145800000|2021-10-25 07:10:00|35660.2|35656.6|35655.7|35652.1|35667.2|35663.6|35654.7|35651.1|319
1635146100000|2021-10-25 07:15:00|35656.2|35652.6|35680.2|35676.6|35683.7|35680.1|35656.2|35652.6|654
1635146400000|2021-10-25 07:20:00|35680.7|35677.1|35679.2|35675.6|35681.2|35677.6|35662.7|35659.1|438
1635146700000|2021-10-25 07:25:00|35678.7|35675.1|35675.7|35672.1|35683.2|35679.6|35672.7|35669.1|231
1635147000000|2021-10-25 07:30:00|35676.2|35672.6|35678.7|35675.1|35679.7|35676.1|35662.7|35659.1|272
1635147300000|2021-10-25 07:35:00|35679.2|35675.6|35685.2|35681.6|35688.2|35684.6|35676.7|35673.1|213
1635147600000|2021-10-25 07:40:00|35685.7|35682.1|35686.2|35682.6|35690.2|35686.6|35681.7|35678.1|166
1635147900000|2021-10-25 07:45:00|35685.7|35682.1|35686.7|35683.1|35690.7|35687.1|35679.2|35675.6|178
1635148200000|2021-10-25 07:50:00|35687.2|35683.6|35679.2|35675.6|35687.2|35683.6|35674.2|35670.6|128
1635148500000|2021-10-25 07:55:00|35680.2|35676.6|35683.7|35680.1|35688.2|35684.6|35677.7|35674.1|66
1635148800000|2021-10-25 08:00:00|35684.2|35680.6|35697.7|35694.1|35699.2|35695.6|35676.7|35673.1|347
1635149100000|2021-10-25 08:05:00|35698.2|35694.6|35707.2|35703.6|35716.2|35712.6|35695.2|35691.6|501
1635149400000|2021-10-25 08:10:00|35707.7|35704.1|35694.7|35691.1|35709.2|35705.6|35693.2|35689.6|394
1635149700000|2021-10-25 08:15:00|35695.2|35691.6|35696.2|35692.6|35700.2|35696.6|35692.2|35688.6|187
1635150000000|2021-10-25 08:20:00|35696.7|35693.1|35696.2|35692.6|35704.2|35700.6|35693.7|35690.1|308
1635150300000|2021-10-25 08:25:00|35695.7|35692.1|35696.7|35693.1|35701.2|35697.6|35694.2|35690.6|107
1635150600000|2021-10-25 08:30:00|35697.2|35693.6|35700.7|35697.1|35702.7|35699.1|35693.7|35690.1|129
1635150900000|2021-10-25 08:35:00|35701.2|35697.6|35698.2|35694.6|35703.2|35699.6|35696.2|35692.6|223
1635151200000|2021-10-25 08:40:00|35697.7|35694.1|35696.2|35692.6|35701.2|35697.6|35693.2|35689.6|206
1635151500000|2021-10-25 08:45:00|35695.2|35691.6|35696.7|35693.1|35700.2|35696.6|35693.2|35689.6|167
1635151800000|2021-10-25 08:50:00|35697.2|35693.6|35691.7|35688.1|35697.2|35693.6|35688.7|35685.1|100
1635152100000|2021-10-25 08:55:00|35692.2|35688.6|35684.2|35680.6|35692.2|35688.6|35681.7|35678.1|219
1635152400000|2021-10-25 09:00:00|35684.7|35681.1|35686.2|35682.6|35687.7|35684.1|35677.2|35673.6|256
1635152700000|2021-10-25 09:05:00|35685.7|35682.1|35688.2|35684.6|35691.2|35687.6|35683.2|35679.6|271
1635153000000|2021-10-25 09:10:00|35688.7|35685.1|35690.2|35686.6|35693.2|35689.6|35688.2|35684.6|172
1635153300000|2021-10-25 09:15:00|35690.7|35687.1|35680.2|35676.6|35692.2|35688.6|35680.2|35676.6|134
1635153600000|2021-10-25 09:20:00|35680.7|35677.1|35667.2|35663.6|35682.7|35679.1|35666.2|35662.6|278
1635153900000|2021-10-25 09:25:00|35666.2|35662.6|35667.2|35663.6|35673.2|35669.6|35663.2|35659.6|232
1635154200000|2021-10-25 09:30:00|35667.7|35664.1|35676.7|35673.1|35678.2|35674.6|35667.2|35663.6|159
1635154500000|2021-10-25 09:35:00|35677.2|35673.6|35677.7|35674.1|35683.2|35679.6|35677.2|35673.6|105
1635154800000|2021-10-25 09:40:00|35677.2|35673.6|35679.7|35676.1|35684.2|35680.6|35675.2|35671.6|128
1635155100000|2021-10-25 09:45:00|35680.2|35676.6|35674.7|35671.1|35680.2|35676.6|35673.2|35669.6|202
1635155400000|2021-10-25 09:50:00|35675.2|35671.6|35674.7|35671.1|35678.2|35674.6|35673.2|35669.6|74
1635155700000|2021-10-25 09:55:00|35675.2|35671.6|35673.2|35669.6|35676.7|35673.1|35669.2|35665.6|129
1635156000000|2021-10-25 10:00:00|35673.7|35670.1|35674.2|35670.6|35676.2|35672.6|35669.2|35665.6|175
1635156300000|2021-10-25 10:05:00|35673.2|35669.6|35674.2|35670.6|35676.2|35672.6|35670.2|35666.6|123
1635156600000|2021-10-25 10:10:00|35673.2|35669.6|35686.2|35682.6|35688.7|35685.1|35673.2|35669.6|215
1635156900000|2021-10-25 10:15:00|35686.7|35683.1|35688.7|35685.1|35691.2|35687.6|35681.2|35677.6|205
1635157200000|2021-10-25 10:20:00|35689.2|35685.6|35689.7|35686.1|35690.2|35686.6|35685.2|35681.6|91
1635157500000|2021-10-25 10:25:00|35689.2|35685.6|35686.7|35683.1|35696.2|35692.6|35686.2|35682.6|195
1635157800000|2021-10-25 10:30:00|35686.2|35682.6|35689.7|35686.1|35690.7|35687.1|35684.2|35680.6|122
1635158100000|2021-10-25 10:35:00|35689.2|35685.6|35691.7|35688.1|35695.7|35692.1|35689.2|35685.6|91
1635158400000|2021-10-25 10:40:00|35692.2|35688.6|35689.2|35685.6|35693.2|35689.6|35688.2|35684.6|105
1635158700000|2021-10-25 10:45:00|35689.7|35686.1|35688.7|35685.1|35690.2|35686.6|35686.2|35682.6|119
1635159000000|2021-10-25 10:50:00|35688.2|35684.6|35691.2|35687.6|35693.2|35689.6|35686.2|35682.6|138
1635159300000|2021-10-25 10:55:00|35690.7|35687.1|35687.7|35684.1|35692.2|35688.6|35687.2|35683.6|76
1635159600000|2021-10-25 11:00:00|35688.2|35684.6|35682.2|35678.6|35689.2|35685.6|35679.2|35675.6|294
1635159900000|2021-10-25 11:05:00|35683.2|35679.6|35682.7|35679.1|35686.2|35682.6|35677.2|35673.6|380
1635160200000|2021-10-25 11:10:00|35682.2|35678.6|35684.2|35680.6|35685.2|35681.6|35677.2|35673.6|196
1635160500000|2021-10-25 11:15:00|35683.2|35679.6|35690.2|35686.6|35691.2|35687.6|35683.2|35679.6|144
1635160800000|2021-10-25 11:20:00|35689.7|35686.1|35687.7|35684.1|35693.7|35690.1|35687.2|35683.6|125
1635161100000|2021-10-25 11:25:00|35688.2|35684.6|35683.2|35679.6|35688.2|35684.6|35680.7|35677.1|171
1635161400000|2021-10-25 11:30:00|35682.7|35679.1|35678.7|35675.1|35685.7|35682.1|35678.7|35675.1|159
1635161700000|2021-10-25 11:35:00|35679.2|35675.6|35679.2|35675.6|35683.2|35679.6|35676.2|35672.6|241
1635162000000|2021-10-25 11:40:00|35678.2|35674.6|35675.2|35671.6|35681.7|35678.1|35675.2|35671.6|211
1635162300000|2021-10-25 11:45:00|35676.2|35672.6|35684.7|35681.1|35686.2|35682.6|35673.2|35669.6|307
1635162600000|2021-10-25 11:50:00|35685.2|35681.6|35688.7|35685.1|35690.2|35686.6|35681.2|35677.6|194
1635162900000|2021-10-25 11:55:00|35689.2|35685.6|35700.2|35696.6|35700.2|35696.6|35685.2|35681.6|308
1635163200000|2021-10-25 12:00:00|35700.7|35697.1|35697.7|35694.1|35706.2|35702.6|35691.7|35688.1|755
1635163500000|2021-10-25 12:05:00|35697.2|35693.6|35688.2|35684.6|35702.2|35698.6|35688.2|35684.6|405
1635163800000|2021-10-25 12:10:00|35689.2|35685.6|35693.2|35689.6|35697.2|35693.6|35681.7|35678.1|270
1635164100000|2021-10-25 12:15:00|35693.7|35690.1|35701.2|35697.6|35705.2|35701.6|35693.7|35690.1|345
1635164400000|2021-10-25 12:20:00|35700.2|35696.6|35693.2|35689.6|35704.2|35700.6|35690.2|35686.6|361
1635164700000|2021-10-25 12:25:00|35694.2|35690.6|35712.2|35708.6|35712.2|35708.6|35692.7|35689.1|286
1635165000000|2021-10-25 12:30:00|35712.7|35709.1|35706.2|35702.6|35720.2|35716.6|35703.7|35700.1|638
1635165300000|2021-10-25 12:35:00|35705.7|35702.1|35700.2|35696.6|35707.2|35703.6|35696.2|35692.6|368
1635165600000|2021-10-25 12:40:00|35700.7|35697.1|35700.2|35696.6|35704.2|35700.6|35699.2|35695.6|465
1635165900000|2021-10-25 12:45:00|35700.7|35697.1|35700.7|35697.1|35704.2|35700.6|35696.7|35693.1|291
1635166200000|2021-10-25 12:50:00|35701.2|35697.6|35695.7|35692.1|35701.2|35697.6|35693.2|35689.6|322
1635166500000|2021-10-25 12:55:00|35696.2|35692.6|35697.7|35694.1|35703.2|35699.6|35694.7|35691.1|427
1635166800000|2021-10-25 13:00:00|35698.7|35695.1|35704.2|35700.6|35705.2|35701.6|35696.2|35692.6|276
1635167100000|2021-10-25 13:05:00|35704.7|35701.1|35705.7|35702.1|35707.2|35703.6|35698.7|35695.1|195
1635167400000|2021-10-25 13:10:00|35706.2|35702.6|35705.2|35701.6|35711.7|35708.1|35703.7|35700.1|213
1635167700000|2021-10-25 13:15:00|35704.7|35701.1|35708.2|35704.6|35710.2|35706.6|35700.2|35696.6|268
1635168000000|2021-10-25 13:20:00|35707.7|35704.1|35717.2|35713.6|35721.2|35717.6|35707.2|35703.6|566
1635168300000|2021-10-25 13:25:00|35717.7|35714.1|35731.7|35728.1|35734.7|35731.1|35710.2|35706.6|1009
1635168600000|2021-10-25 13:30:00|35731.1|35728.7|35671.6|35669.2|35738.6|35736.2|35656.1|35653.7|6211
1635168900000|2021-10-25 13:35:00|35670.6|35668.2|35664.6|35662.2|35678.6|35676.2|35642.6|35640.2|4743
1635169200000|2021-10-25 13:40:00|35667.6|35665.2|35649.1|35646.7|35673.1|35670.7|35628.6|35626.2|3937
1635169500000|2021-10-25 13:45:00|35651.6|35649.2|35645.6|35643.2|35661.6|35659.2|35628.1|35625.7|2945
1635169800000|2021-10-25 13:50:00|35645.1|35642.7|35697.1|35694.7|35697.6|35695.2|35638.6|35636.2|2435
1635170100000|2021-10-25 13:55:00|35696.6|35694.2|35707.1|35704.7|35727.6|35725.2|35694.1|35691.7|2866
1635170400000|2021-10-25 14:00:00|35707.6|35705.2|35716.1|35713.7|35733.6|35731.2|35703.1|35700.7|1844
1635170700000|2021-10-25 14:05:00|35715.6|35713.2|35703.6|35701.2|35719.1|35716.7|35687.1|35684.7|1513
1635171000000|2021-10-25 14:10:00|35704.3|35701.9|35677.8|35675.4|35713.3|35710.9|35668.3|35665.9|1601
1635171300000|2021-10-25 14:15:00|35678.3|35675.9|35721.8|35719.4|35735.3|35732.9|35678.3|35675.9|2466
1635171600000|2021-10-25 14:20:00|35722.3|35719.9|35682.3|35679.9|35725.3|35722.9|35679.3|35676.9|1534
1635171900000|2021-10-25 14:25:00|35681.8|35679.4|35688.3|35685.9|35688.3|35685.9|35659.8|35657.4|1523
1635172200000|2021-10-25 14:30:00|35687.8|35685.4|35699.3|35696.9|35702.3|35699.9|35670.3|35667.9|1400
1635172500000|2021-10-25 14:35:00|35698.8|35696.4|35689.8|35687.4|35706.3|35703.9|35675.3|35672.9|1246
1635172800000|2021-10-25 14:40:00|35689.3|35686.9|35707.8|35705.4|35716.3|35713.9|35683.3|35680.9|1101
1635173100000|2021-10-25 14:45:00|35707.3|35704.9|35728.3|35725.9|35731.3|35728.9|35702.3|35699.9|1531
1635173400000|2021-10-25 14:50:00|35728.8|35726.4|35725.8|35723.4|35739.3|35736.9|35721.3|35718.9|1495
1635173700000|2021-10-25 14:55:00|35726.3|35723.9|35719.3|35716.9|35732.3|35729.9|35714.8|35712.4|943
1635174000000|2021-10-25 15:00:00|35718.3|35715.9|35725.3|35722.9|35731.3|35728.9|35708.3|35705.9|1319
1635174300000|2021-10-25 15:05:00|35725.8|35723.4|35731.8|35729.4|35737.8|35735.4|35719.3|35716.9|1343
1635174600000|2021-10-25 15:10:00|35731.3|35728.9|35733.3|35730.9|35735.3|35732.9|35717.8|35715.4|1228
1635174900000|2021-10-25 15:15:00|35733.8|35731.4|35738.3|35735.9|35751.3|35748.9|35728.8|35726.4|2144
1635175200000|2021-10-25 15:20:00|35738.8|35736.4|35720.3|35717.9|35739.3|35736.9|35719.3|35716.9|1029
1635175500000|2021-10-25 15:25:00|35719.8|35717.4|35732.3|35729.9|35732.3|35729.9|35706.8|35704.4|1088
1635175800000|2021-10-25 15:30:00|35731.3|35728.9|35721.8|35719.4|35731.3|35728.9|35717.3|35714.9|592
1635176100000|2021-10-25 15:35:00|35721.3|35718.9|35707.8|35705.4|35729.3|35726.9|35703.3|35700.9|700
1635176400000|2021-10-25 15:40:00|35707.3|35704.9|35719.8|35717.4|35728.3|35725.9|35706.3|35703.9|787
1635176700000|2021-10-25 15:45:00|35720.3|35717.9|35718.8|35716.4|35726.8|35724.4|35714.3|35711.9|348
1635177000000|2021-10-25 15:50:00|35719.3|35716.9|35733.3|35730.9|35744.8|35742.4|35714.3|35711.9|1157
1635177300000|2021-10-25 15:55:00|35733.8|35731.4|35745.3|35742.9|35746.3|35743.9|35731.8|35729.4|749
1635177600000|2021-10-25 16:00:00|35745.8|35743.4|35764.3|35761.9|35766.3|35763.9|35735.3|35732.9|1345
1635177900000|2021-10-25 16:05:00|35764.8|35762.4|35766.3|35763.9|35772.8|35770.4|35755.3|35752.9|1394
1635178200000|2021-10-25 16:10:00|35765.8|35763.4|35760.3|35757.9|35773.8|35771.4|35758.3|35755.9|934
1635178500000|2021-10-25 16:15:00|35760.8|35758.4|35758.3|35755.9|35766.3|35763.9|35754.3|35751.9|741
1635178800000|2021-10-25 16:20:00|35760.3|35757.9|35756.8|35754.4|35760.8|35758.4|35741.3|35738.9|1286
1635179100000|2021-10-25 16:25:00|35756.3|35753.9|35748.8|35746.4|35757.8|35755.4|35747.3|35744.9|489
1635179400000|2021-10-25 16:30:00|35748.3|35745.9|35737.3|35734.9|35750.8|35748.4|35737.3|35734.9|723
1635179700000|2021-10-25 16:35:00|35737.8|35735.4|35733.3|35730.9|35738.3|35735.9|35723.3|35720.9|856
1635180000000|2021-10-25 16:40:00|35733.8|35731.4|35736.3|35733.9|35743.3|35740.9|35732.3|35729.9|483
1635180300000|2021-10-25 16:45:00|35735.8|35733.4|35746|35743.6|35749|35746.6|35730.3|35727.9|576
1635180600000|2021-10-25 16:50:00|35747|35744.6|35741.5|35739.1|35748|35745.6|35727.5|35725.1|552
1635180900000|2021-10-25 16:55:00|35742|35739.6|35742|35739.6|35751.5|35749.1|35738.5|35736.1|462
1635181200000|2021-10-25 17:00:00|35742.5|35740.1|35758.5|35756.1|35760|35757.6|35741.5|35739.1|548
1635181500000|2021-10-25 17:05:00|35758|35755.6|35774|35771.6|35774|35771.6|35756|35753.6|829
1635181800000|2021-10-25 17:10:00|35773.5|35771.1|35789|35786.6|35791|35788.6|35769.5|35767.1|1168
1635182100000|2021-10-25 17:15:00|35788.5|35786.1|35780|35777.6|35790|35787.6|35774|35771.6|661
1635182400000|2021-10-25 17:20:00|35780.5|35778.1|35768|35765.6|35781|35778.6|35763|35760.6|924
1635182700000|2021-10-25 17:25:00|35767.5|35765.1|35772|35769.6|35774|35771.6|35765.5|35763.1|503
1635183000000|2021-10-25 17:30:00|35771.5|35769.1|35761.5|35759.1|35775|35772.6|35756|35753.6|700
1635183300000|2021-10-25 17:35:00|35762|35759.6|35753|35750.6|35768.5|35766.1|35753|35750.6|626
1635183600000|2021-10-25 17:40:00|35752|35749.6|35749|35746.6|35755|35752.6|35739|35736.6|1071
1635183900000|2021-10-25 17:45:00|35748.5|35746.1|35746|35743.6|35752|35749.6|35740|35737.6|449
1635184200000|2021-10-25 17:50:00|35745.5|35743.1|35755.5|35753.1|35756|35753.6|35742|35739.6|444
1635184500000|2021-10-25 17:55:00|35756|35753.6|35757|35754.6|35763|35760.6|35754|35751.6|511
1635184800000|2021-10-25 18:00:00|35757.5|35755.1|35752|35749.6|35761.5|35759.1|35745|35742.6|864
1635185100000|2021-10-25 18:05:00|35752.5|35750.1|35758.5|35756.1|35767|35764.6|35749|35746.6|736
1635185400000|2021-10-25 18:10:00|35759|35756.6|35744|35741.6|35759|35756.6|35743|35740.6|546
1635185700000|2021-10-25 18:15:00|35743.5|35741.1|35765.5|35763.1|35765.5|35763.1|35743.5|35741.1|646
1635186000000|2021-10-25 18:20:00|35765|35762.6|35769|35766.6|35774.5|35772.1|35758|35755.6|725
1635186300000|2021-10-25 18:25:00|35768.5|35766.1|35773|35770.6|35774.5|35772.1|35765|35762.6|654
1635186600000|2021-10-25 18:30:00|35772.5|35770.1|35764|35761.6|35782|35779.6|35761|35758.6|1035
1635186900000|2021-10-25 18:35:00|35764.5|35762.1|35759|35756.6|35766|35763.6|35754|35751.6|910
1635187200000|2021-10-25 18:40:00|35758|35755.6|35758|35755.6|35766|35763.6|35752.5|35750.1|826
1635187500000|2021-10-25 18:45:00|35757.5|35755.1|35752.5|35750.1|35760|35757.6|35746|35743.6|746
1635187800000|2021-10-25 18:50:00|35752|35749.6|35752.5|35750.1|35755|35752.6|35747|35744.6|698
1635188100000|2021-10-25 18:55:00|35752|35749.6|35748|35745.6|35760|35757.6|35741.5|35739.1|1024
1635188400000|2021-10-25 19:00:00|35749.5|35747.1|35754.5|35752.1|35756|35753.6|35740|35737.6|551
1635188700000|2021-10-25 19:05:00|35755|35752.6|35755.5|35753.1|35759.5|35757.1|35746|35743.6|566
1635189000000|2021-10-25 19:10:00|35755|35752.6|35742.5|35740.1|35757|35754.6|35742|35739.6|735
1635189300000|2021-10-25 19:15:00|35742|35739.6|35732.5|35730.1|35745|35742.6|35731|35728.6|998
1635189600000|2021-10-25 19:20:00|35733|35730.6|35727.5|35725.1|35734.5|35732.1|35724|35721.6|1187
1635189900000|2021-10-25 19:25:00|35727|35724.6|35746.5|35744.1|35747|35744.6|35726|35723.6|953
1635190200000|2021-10-25 19:30:00|35747|35744.6|35736.8|35734.4|35747|35744.6|35731.3|35728.9|761
1635190500000|2021-10-25 19:35:00|35737.3|35734.9|35740.3|35737.9|35742.3|35739.9|35730.8|35728.4|894
1635190800000|2021-10-25 19:40:00|35739.8|35737.4|35746.8|35744.4|35748.8|35746.4|35735.8|35733.4|1274
1635191100000|2021-10-25 19:45:00|35744.8|35742.4|35737.8|35735.4|35747.8|35745.4|35725.8|35723.4|1288
1635191400000|2021-10-25 19:50:00|35738.3|35735.9|35720.8|35718.4|35740.8|35738.4|35719.8|35717.4|2032
1635191700000|2021-10-25 19:55:00|35721.3|35718.9|35757.8|35755.4|35757.8|35755.4|35713.8|35711.4|4103
1635192000000|2021-10-25 20:00:00|35757.3|35754.9|35741.5|35736.7|35770.5|35765.7|35739.5|35734.7|1629
1635192300000|2021-10-25 20:05:00|35742|35737.2|35731.5|35726.7|35763.5|35758.7|35727.5|35722.7|1375
1635192600000|2021-10-25 20:10:00|35732|35727.2|35751|35746.2|35753.5|35748.7|35727.5|35722.7|518
1635192900000|2021-10-25 20:15:00|35750.5|35745.7|35760|35755.2|35762.5|35757.7|35743.5|35738.7|315
1635193200000|2021-10-25 20:20:00|35762|35757.2|35773|35768.2|35776|35771.2|35759|35754.2|158
1635193500000|2021-10-25 20:25:00|35772.5|35767.7|35771.5|35766.7|35775|35770.2|35768.5|35763.7|95
1635193800000|2021-10-25 20:30:00|35772|35767.2|35756.5|35751.7|35778.5|35773.7|35756.5|35751.7|238
1635194100000|2021-10-25 20:35:00|35756|35751.2|35766.5|35761.7|35768|35763.2|35754|35749.2|208
1635194400000|2021-10-25 20:40:00|35766|35761.2|35765|35760.2|35766.5|35761.7|35758|35753.2|157
1635194700000|2021-10-25 20:45:00|35765.5|35760.7|35755.5|35750.7|35765.5|35760.7|35753|35748.2|80
1635195000000|2021-10-25 20:50:00|35755|35750.2|35760|35755.2|35762.5|35757.7|35751.5|35746.7|174
1635195300000|2021-10-25 20:55:00|35759.5|35754.7|35762.3|35752.5|35763.9|35758.2|35756|35751.2|125
1635195600000|2021-10-25 21:00:00|35762.6|35752.8|35763.5|35753.7|35764.3|35754.5|35762.3|35752.5|0
1635195900000|2021-10-25 21:05:00|35763.4|35753.6|35762.7|35752.9|35763.8|35754|35762.2|35752.4|0
1635196200000|2021-10-25 21:10:00|35761.8|35752|35762.3|35752.5|35762.3|35752.5|35761.6|35751.8|0
1635196500000|2021-10-25 21:15:00|35762.6|35752.8|35761.1|35751.3|35762.6|35752.8|35755.8|35746|0
1635196800000|2021-10-25 21:20:00|35762.1|35752.3|35766.4|35756.6|35767.9|35758.1|35761.8|35752|0
1635197100000|2021-10-25 21:25:00|35766.1|35756.3|35771.2|35761.4|35771.3|35761.5|35766.1|35756.3|0
1635197400000|2021-10-25 21:30:00|35769.3|35759.5|35772.1|35762.3|35772.1|35762.3|35769.1|35759.3|0
1635197700000|2021-10-25 21:35:00|35771.8|35762|35771.2|35761.4|35771.8|35762|35770.9|35761.1|0
1635198000000|2021-10-25 21:40:00|35771.3|35761.5|35766.3|35756.5|35771.3|35761.5|35763.1|35753.3|0
1635198300000|2021-10-25 21:45:00|35765.6|35755.8|35767.7|35757.9|35768|35758.2|35765.6|35755.8|0
1635198600000|2021-10-25 21:50:00|35766.9|35757.1|35763.1|35753.3|35766.9|35757.1|35763.1|35753.3|0
1635198900000|2021-10-25 21:55:00|35762.9|35753.1|35767.6|35757.8|35767.6|35757.8|35762.9|35753.1|0
1635199200000|2021-10-25 22:00:00|35761.5|35756.7|35762|35757.2|35777.5|35772.7|35756.5|35751.7|213
1635199500000|2021-10-25 22:05:00|35761.5|35756.7|35755|35750.2|35762.5|35757.7|35755|35750.2|69
1635199800000|2021-10-25 22:10:00|35755.5|35750.7|35757.5|35752.7|35758.5|35753.7|35753.5|35748.7|32
1635200100000|2021-10-25 22:15:00|35758|35753.2|35760.5|35755.7|35761.5|35756.7|35757.5|35752.7|32
1635200400000|2021-10-25 22:20:00|35761|35756.2|35763|35758.2|35764.5|35759.7|35758.5|35753.7|91
1635200700000|2021-10-25 22:25:00|35764|35759.2|35764.5|35759.7|35770|35765.2|35764|35759.2|100
1635201000000|2021-10-25 22:30:00|35765|35760.2|35755.5|35750.7|35765|35760.2|35754.5|35749.7|77
1635201300000|2021-10-25 22:35:00|35755|35750.2|35750.5|35745.7|35755|35750.2|35748|35743.2|120
1635201600000|2021-10-25 22:40:00|35751|35746.2|35755|35750.2|35757.5|35752.7|35748.5|35743.7|60
1635201900000|2021-10-25 22:45:00|35755.5|35750.7|35754.5|35749.7|35755.5|35750.7|35750.5|35745.7|59
1635202200000|2021-10-25 22:50:00|35754|35749.2|35753|35748.2|35758|35753.2|35749|35744.2|60
1635202500000|2021-10-25 22:55:00|35753.5|35748.7|35749|35744.2|35753.5|35748.7|35744|35739.2|73
1635202800000|2021-10-25 23:00:00|35749.5|35744.7|35751.5|35746.7|35752|35747.2|35744.5|35739.7|78
1635203100000|2021-10-25 23:05:00|35751|35746.2|35754|35749.2|35757.5|35752.7|35750.5|35745.7|33
1635203400000|2021-10-25 23:10:00|35753|35748.2|35751|35746.2|35756|35751.2|35750|35745.2|47
1635203700000|2021-10-25 23:15:00|35751.5|35746.7|35747.5|35742.7|35754|35749.2|35746.5|35741.7|47
1635204000000|2021-10-25 23:20:00|35748|35743.2|35748.5|35743.7|35752|35747.2|35747|35742.2|45
1635204300000|2021-10-25 23:25:00|35749|35744.2|35751.5|35746.7|35755|35750.2|35748.5|35743.7|52
1635204600000|2021-10-25 23:30:00|35752|35747.2|35763.5|35758.7|35766.5|35761.7|35751.5|35746.7|78
1635204900000|2021-10-25 23:35:00|35763|35758.2|35766.5|35761.7|35767.5|35762.7|35762|35757.2|48
1635205200000|2021-10-25 23:40:00|35767|35762.2|35763.5|35758.7|35770.5|35765.7|35762.5|35757.7|76
1635205500000|2021-10-25 23:45:00|35764|35759.2|35773.5|35768.7|35777|35772.2|35764|35759.2|94
1635205800000|2021-10-25 23:50:00|35773|35768.2|35780.5|35775.7|35787|35782.2|35772.5|35767.7|220
1635206100000|2021-10-25 23:55:00|35780|35775.2|35779.5|35774.7|35784|35779.2|35777|35772.2|117
1635206400000|2021-10-26 00:00:00|35780|35775.2|35769.5|35764.7|35792.5|35787.7|35767|35762.2|335
1635206700000|2021-10-26 00:05:00|35770|35765.2|35791.5|35786.7|35797|35792.2|35769.5|35764.7|287
1635207000000|2021-10-26 00:10:00|35791|35786.2|35788.5|35783.7|35799.5|35794.7|35785|35780.2|117
1635207300000|2021-10-26 00:15:00|35789|35784.2|35794.5|35789.7|35801.5|35796.7|35784.5|35779.7|137
1635207600000|2021-10-26 00:20:00|35795|35790.2|35787.5|35782.7|35797.5|35792.7|35784.5|35779.7|84
1635207900000|2021-10-26 00:25:00|35788|35783.2|35792.5|35787.7|35793.5|35788.7|35783|35778.2|56
1635208200000|2021-10-26 00:30:00|35792|35787.2|35785.5|35780.7|35796.5|35791.7|35779|35774.2|93
1635208500000|2021-10-26 00:35:00|35785|35780.2|35779.5|35774.7|35789.5|35784.7|35779|35774.2|99
1635208800000|2021-10-26 00:40:00|35778.5|35773.7|35788.5|35783.7|35791.5|35786.7|35770|35765.2|101
1635209100000|2021-10-26 00:45:00|35788|35783.2|35795.5|35790.7|35804|35799.2|35787|35782.2|239
1635209400000|2021-10-26 00:50:00|35796|35791.2|35792.5|35787.7|35799|35794.2|35791.5|35786.7|54
1635209700000|2021-10-26 00:55:00|35792|35787.2|35795|35790.2|35803|35798.2|35791.5|35786.7|45
1635210000000|2021-10-26 01:00:00|35795.5|35790.7|35806|35801.2|35808.5|35803.7|35795|35790.2|183
1635210300000|2021-10-26 01:05:00|35805.5|35800.7|35808.5|35803.7|35813.5|35808.7|35805.5|35800.7|128
1635210600000|2021-10-26 01:10:00|35808|35803.2|35815|35810.2|35815|35810.2|35807|35802.2|79
1635210900000|2021-10-26 01:15:00|35815.5|35810.7|35819.5|35814.7|35824|35819.2|35814|35809.2|285
1635211200000|2021-10-26 01:20:00|35819|35814.2|35818|35813.2|35833.5|35828.7|35817|35812.2|210
1635211500000|2021-10-26 01:25:00|35816.5|35811.7|35813.5|35808.7|35818.5|35813.7|35812.5|35807.7|70
1635211800000|2021-10-26 01:30:00|35814|35809.2|35800.5|35795.7|35814.5|35809.7|35798|35793.2|105
1635212100000|2021-10-26 01:35:00|35800|35795.2|35809.5|35804.7|35814.5|35809.7|35798.5|35793.7|84
1635212400000|2021-10-26 01:40:00|35810|35805.2|35793|35788.2|35811.5|35806.7|35793|35788.2|93
1635212700000|2021-10-26 01:45:00|35793.5|35788.7|35795|35790.2|35797.5|35792.7|35788.5|35783.7|113
1635213000000|2021-10-26 01:50:00|35794.5|35789.7|35798|35793.2|35799.5|35794.7|35791|35786.2|78
1635213300000|2021-10-26 01:55:00|35798.5|35793.7|35792.5|35787.7|35804|35799.2|35792|35787.2|75
1635213600000|2021-10-26 02:00:00|35792|35787.2|35793|35788.2|35795.5|35790.7|35781.5|35776.7|144
1635213900000|2021-10-26 02:05:00|35792.5|35787.7|35787.5|35782.7|35794.5|35789.7|35785.5|35780.7|65
1635214200000|2021-10-26 02:10:00|35787|35782.2|35793.5|35788.7|35793.5|35788.7|35783.5|35778.7|123
1635214500000|2021-10-26 02:15:00|35794|35789.2|35792|35787.2|35795|35790.2|35790|35785.2|48
1635214800000|2021-10-26 02:20:00|35792.5|35787.7|35790.5|35785.7|35792.5|35787.7|35783|35778.2|98
1635215100000|2021-10-26 02:25:00|35790|35785.2|35787.5|35782.7|35792.5|35787.7|35785|35780.2|44
1635215400000|2021-10-26 02:30:00|35787|35782.2|35793|35788.2|35795|35790.2|35786|35781.2|68
1635215700000|2021-10-26 02:35:00|35793.5|35788.7|35795.5|35790.7|35797|35792.2|35789.5|35784.7|91
1635216000000|2021-10-26 02:40:00|35795|35790.2|35791|35786.2|35796|35791.2|35790.5|35785.7|56
1635216300000|2021-10-26 02:45:00|35792.5|35787.7|35798|35793.2|35799|35794.2|35792|35787.2|62
1635216600000|2021-10-26 02:50:00|35797.5|35792.7|35806.5|35801.7|35807|35802.2|35797.5|35792.7|84
1635216900000|2021-10-26 02:55:00|35806|35801.2|35809.5|35804.7|35812|35807.2|35805|35800.2|74
1635217200000|2021-10-26 03:00:00|35809|35804.2|35805.5|35800.7|35811.5|35806.7|35803.5|35798.7|30
1635217500000|2021-10-26 03:05:00|35806|35801.2|35803|35798.2|35808.5|35803.7|35803|35798.2|30
1635217800000|2021-10-26 03:10:00|35802.5|35797.7|35799.5|35794.7|35804.5|35799.7|35799.5|35794.7|67
1635218100000|2021-10-26 03:15:00|35800|35795.2|35791.5|35786.7|35801|35796.2|35790.5|35785.7|62
1635218400000|2021-10-26 03:20:00|35791|35786.2|35790.5|35785.7|35794.5|35789.7|35786.5|35781.7|77
1635218700000|2021-10-26 03:25:00|35791|35786.2|35791.5|35786.7|35792.5|35787.7|35789|35784.2|35
1635219000000|2021-10-26 03:30:00|35790.5|35785.7|35788.5|35783.7|35792|35787.2|35786.5|35781.7|30
1635219300000|2021-10-26 03:35:00|35788|35783.2|35786|35781.2|35789|35784.2|35785|35780.2|35
1635219600000|2021-10-26 03:40:00|35785.5|35780.7|35785|35780.2|35789|35784.2|35782.5|35777.7|89
1635219900000|2021-10-26 03:45:00|35784|35779.2|35783.5|35778.7|35785|35780.2|35776.5|35771.7|174
1635220200000|2021-10-26 03:50:00|35783|35778.2|35783.5|35778.7|35785|35780.2|35783|35778.2|24
1635220500000|2021-10-26 03:55:00|35783|35778.2|35787|35782.2|35787|35782.2|35783|35778.2|40
1635220800000|2021-10-26 04:00:00|35786.5|35781.7|35788.5|35783.7|35789|35784.2|35783|35778.2|71
1635221100000|2021-10-26 04:05:00|35789|35784.2|35789.5|35784.7|35790.5|35785.7|35787.5|35782.7|46
1635221400000|2021-10-26 04:10:00|35789|35784.2|35787.5|35782.7|35791|35786.2|35786.5|35781.7|31
1635221700000|2021-10-26 04:15:00|35787|35782.2|35787.5|35782.7|35789.5|35784.7|35785.5|35780.7|44
1635222000000|2021-10-26 04:20:00|35788|35783.2|35786.5|35781.7|35791|35786.2|35786.5|35781.7|30
1635222300000|2021-10-26 04:25:00|35787|35782.2|35789.5|35784.7|35789.5|35784.7|35786|35781.2|21
1635222600000|2021-10-26 04:30:00|35789|35784.2|35789.5|35784.7|35795|35790.2|35789|35784.2|72
1635222900000|2021-10-26 04:35:00|35790.5|35785.7|35789|35784.2|35792|35787.2|35787.5|35782.7|37
1635223200000|2021-10-26 04:40:00|35789.5|35784.7|35793|35788.2|35797|35792.2|35789.5|35784.7|58
1635223500000|2021-10-26 04:45:00|35792.5|35787.7|35788.5|35783.7|35796|35791.2|35787|35782.2|69
1635223800000|2021-10-26 04:50:00|35789|35784.2|35784.5|35779.7|35791|35786.2|35783.5|35778.7|41
1635224100000|2021-10-26 04:55:00|35784|35779.2|35786.5|35781.7|35787.5|35782.7|35784|35779.2|25
1635224400000|2021-10-26 05:00:00|35786|35781.2|35785.5|35780.7|35792|35787.2|35784.5|35779.7|68
1635224700000|2021-10-26 05:05:00|35785|35780.2|35778.5|35773.7|35785|35780.2|35776|35771.2|166
1635225000000|2021-10-26 05:10:00|35779|35774.2|35776.5|35771.7|35781|35776.2|35773|35768.2|128
1635225300000|2021-10-26 05:15:00|35777|35772.2|35772.5|35767.7|35777|35772.2|35771|35766.2|67
1635225600000|2021-10-26 05:20:00|35773|35768.2|35775|35770.2|35776.5|35771.7|35772|35767.2|61
1635225900000|2021-10-26 05:25:00|35775.5|35770.7|35778.5|35773.7|35780|35775.2|35773.5|35768.7|68
1635226200000|2021-10-26 05:30:00|35778|35773.2|35768|35763.2|35778|35773.2|35768|35763.2|115
1635226500000|2021-10-26 05:35:00|35767.5|35762.7|35766.5|35761.7|35769|35764.2|35760.5|35755.7|191
1635226800000|2021-10-26 05:40:00|35766|35761.2|35771.5|35766.7|35773|35768.2|35761|35756.2|165
1635227100000|2021-10-26 05:45:00|35771|35766.2|35768|35763.2|35774.5|35769.7|35767.5|35762.7|106
1635227400000|2021-10-26 05:50:00|35768.5|35763.7|35764.5|35759.7|35772.5|35767.7|35764|35759.2|147
1635227700000|2021-10-26 05:55:00|35763.5|35758.7|35757.5|35752.7|35764.5|35759.7|35752|35747.2|199
1635228000000|2021-10-26 06:00:00|35756.9|35753.3|35764.9|35761.3|35766.4|35762.8|35752.4|35748.8|216
1635228300000|2021-10-26 06:05:00|35764.4|35760.8|35766.9|35763.3|35769.9|35766.3|35757.9|35754.3|152
1635228600000|2021-10-26 06:10:00|35767.4|35763.8|35768.9|35765.3|35775.4|35771.8|35765.4|35761.8|165
1635228900000|2021-10-26 06:15:00|35769.4|35765.8|35776.9|35773.3|35781.9|35778.3|35769.4|35765.8|100
1635229200000|2021-10-26 06:20:00|35776.4|35772.8|35777.9|35774.3|35781.4|35777.8|35771.9|35768.3|57
1635229500000|2021-10-26 06:25:00|35777.4|35773.8|35782.4|35778.8|35785.9|35782.3|35772.4|35768.8|91
1635229800000|2021-10-26 06:30:00|35781.9|35778.3|35791.9|35788.3|35794.9|35791.3|35780.4|35776.8|189
1635230100000|2021-10-26 06:35:00|35791.4|35787.8|35786.9|35783.3|35791.9|35788.3|35784.9|35781.3|124
1635230400000|2021-10-26 06:40:00|35785.9|35782.3|35792.4|35788.8|35793.4|35789.8|35781.4|35777.8|83
1635230700000|2021-10-26 06:45:00|35791.9|35788.3|35798.4|35794.8|35805.9|35802.3|35790.4|35786.8|272
1635231000000|2021-10-26 06:50:00|35797.9|35794.3|35803.9|35800.3|35804.9|35801.3|35796.9|35793.3|158
1635231300000|2021-10-26 06:55:00|35803.4|35799.8|35790.9|35787.3|35803.4|35799.8|35787.9|35784.3|195
1635231600000|2021-10-26 07:00:00|35790.4|35786.8|35806.4|35802.8|35816.4|35812.8|35785.9|35782.3|642
1635231900000|2021-10-26 07:05:00|35805.9|35802.3|35786.9|35783.3|35806.9|35803.3|35783.9|35780.3|499
1635232200000|2021-10-26 07:10:00|35786.4|35782.8|35786.9|35783.3|35787.4|35783.8|35775.4|35771.8|386
1635232500000|2021-10-26 07:15:00|35786.4|35782.8|35777.9|35774.3|35796.4|35792.8|35777.4|35773.8|126
1635232800000|2021-10-26 07:20:00|35777.4|35773.8|35791.9|35788.3|35792.9|35789.3|35775.9|35772.3|132
1635233100000|2021-10-26 07:25:00|35792.4|35788.8|35788.9|35785.3|35793.9|35790.3|35785.9|35782.3|99
1635233400000|2021-10-26 07:30:00|35788.4|35784.8|35786.9|35783.3|35790.4|35786.8|35780.4|35776.8|123
1635233700000|2021-10-26 07:35:00|35787.4|35783.8|35795.4|35791.8|35796.4|35792.8|35783.4|35779.8|225
1635234000000|2021-10-26 07:40:00|35794.9|35791.3|35800.9|35797.3|35810.9|35807.3|35791.4|35787.8|312
1635234300000|2021-10-26 07:45:00|35801.4|35797.8|35808.4|35804.8|35812.4|35808.8|35801.4|35797.8|246
1635234600000|2021-10-26 07:50:00|35808.9|35805.3|35810.9|35807.3|35822.4|35818.8|35803.9|35800.3|367
1635234900000|2021-10-26 07:55:00|35810.4|35806.8|35821.4|35817.8|35826.4|35822.8|35808.4|35804.8|269
1635235200000|2021-10-26 08:00:00|35821.9|35818.3|35831.4|35827.8|35834.9|35831.3|35820.9|35817.3|511
1635235500000|2021-10-26 08:05:00|35831.9|35828.3|35838.9|35835.3|35841.4|35837.8|35828.4|35824.8|480
1635235800000|2021-10-26 08:10:00|35839.4|35835.8|35843.4|35839.8|35846.4|35842.8|35838.4|35834.8|314
1635236100000|2021-10-26 08:15:00|35844.4|35840.8|35852.4|35848.8|35854.9|35851.3|35844.4|35840.8|425
1635236400000|2021-10-26 08:20:00|35854.4|35850.8|35864.9|35861.3|35878.4|35874.8|35854.4|35850.8|1041
1635236700000|2021-10-26 08:25:00|35864.4|35860.8|35840.9|35837.3|35864.4|35860.8|35840.4|35836.8|556
1635237000000|2021-10-26 08:30:00|35841.4|35837.8|35837.9|35834.3|35843.9|35840.3|35832.4|35828.8|301
1635237300000|2021-10-26 08:35:00|35837.4|35833.8|35834.4|35830.8|35838.4|35834.8|35824.9|35821.3|369
1635237600000|2021-10-26 08:40:00|35834.9|35831.3|35841.9|35838.3|35841.9|35838.3|35831.9|35828.3|309
1635237900000|2021-10-26 08:45:00|35842.4|35838.8|35845.4|35841.8|35848.4|35844.8|35836.9|35833.3|212
1635238200000|2021-10-26 08:50:00|35845.9|35842.3|35851.4|35847.8|35852.9|35849.3|35843.4|35839.8|419
1635238500000|2021-10-26 08:55:00|35851.9|35848.3|35845.4|35841.8|35855.4|35851.8|35845.4|35841.8|223
1635238800000|2021-10-26 09:00:00|35846.4|35842.8|35831.9|35828.3|35846.4|35842.8|35831.4|35827.8|399
1635239100000|2021-10-26 09:05:00|35832.4|35828.8|35830.4|35826.8|35833.9|35830.3|35827.4|35823.8|231
1635239400000|2021-10-26 09:10:00|35830.9|35827.3|35839.4|35835.8|35840.9|35837.3|35830.4|35826.8|227
1635239700000|2021-10-26 09:15:00|35838.9|35835.3|35834.9|35831.3|35839.4|35835.8|35830.9|35827.3|273
1635240000000|2021-10-26 09:20:00|35835.4|35831.8|35840.9|35837.3|35842.4|35838.8|35835.4|35831.8|188
1635240300000|2021-10-26 09:25:00|35841.4|35837.8|35841.9|35838.3|35849.4|35845.8|35840.9|35837.3|225
1635240600000|2021-10-26 09:30:00|35842.4|35838.8|35846.4|35842.8|35846.4|35842.8|35839.4|35835.8|94
1635240900000|2021-10-26 09:35:00|35845.9|35842.3|35839.4|35835.8|35848.4|35844.8|35837.9|35834.3|152
1635241200000|2021-10-26 09:40:00|35838.4|35834.8|35833.4|35829.8|35839.4|35835.8|35825.9|35822.3|209
1635241500000|2021-10-26 09:45:00|35832.9|35829.3|35836.9|35833.3|35839.4|35835.8|35830.4|35826.8|165
1635241800000|2021-10-26 09:50:00|35837.4|35833.8|35846.4|35842.8|35846.9|35843.3|35836.9|35833.3|135
1635242100000|2021-10-26 09:55:00|35846.9|35843.3|35847.9|35844.3|35848.4|35844.8|35841.4|35837.8|182
1635242400000|2021-10-26 10:00:00|35848.4|35844.8|35848.4|35844.8|35853.4|35849.8|35846.4|35842.8|304
1635242700000|2021-10-26 10:05:00|35847.4|35843.8|35843.4|35839.8|35849.4|35845.8|35842.9|35839.3|243
1635243000000|2021-10-26 10:10:00|35842.9|35839.3|35846.9|35843.3|35847.4|35843.8|35840.4|35836.8|234
1635243300000|2021-10-26 10:15:00|35847.4|35843.8|35854.4|35850.8|35855.9|35852.3|35847.4|35843.8|207
1635243600000|2021-10-26 10:20:00|35853.9|35850.3|35849.4|35845.8|35854.4|35850.8|35845.9|35842.3|167
1635243900000|2021-10-26 10:25:00|35849.9|35846.3|35851.4|35847.8|35854.9|35851.3|35847.4|35843.8|266
1635244200000|2021-10-26 10:30:00|35850.9|35847.3|35853.4|35849.8|35857.4|35853.8|35844.4|35840.8|522
1635244500000|2021-10-26 10:35:00|35854.4|35850.8|35860.4|35856.8|35863.4|35859.8|35854.4|35850.8|256
1635244800000|2021-10-26 10:40:00|35859.9|35856.3|35861.4|35857.8|35863.4|35859.8|35857.4|35853.8|193
1635245100000|2021-10-26 10:45:00|35860.4|35856.8|35861.4|35857.8|35861.9|35858.3|35855.4|35851.8|192
1635245400000|2021-10-26 10:50:00|35861.9|35858.3|35862.4|35858.8|35865.4|35861.8|35859.4|35855.8|168
1635245700000|2021-10-26 10:55:00|35862.9|35859.3|35871.4|35867.8|35872.4|35868.8|35861.4|35857.8|205
1635246000000|2021-10-26 11:00:00|35872.4|35868.8|35856.4|35852.8|35872.4|35868.8|35856.4|35852.8|459
1635246300000|2021-10-26 11:05:00|35855.9|35852.3|35866.4|35862.8|35866.4|35862.8|35850.4|35846.8|373
1635246600000|2021-10-26 11:10:00|35865.9|35862.3|35858.4|35854.8|35869.4|35865.8|35858.4|35854.8|232
1635246900000|2021-10-26 11:15:00|35858.9|35855.3|35858.4|35854.8|35863.4|35859.8|35856.4|35852.8|157
1635247200000|2021-10-26 11:20:00|35857.9|35854.3|35856.4|35852.8|35861.9|35858.3|35856.4|35852.8|125
1635247500000|2021-10-26 11:25:00|35856.9|35853.3|35859.9|35856.3|35863.4|35859.8|35856.9|35853.3|139
1635247800000|2021-10-26 11:30:00|35859.4|35855.8|35856.4|35852.8|35866.4|35862.8|35856.4|35852.8|207
1635248100000|2021-10-26 11:35:00|35855.4|35851.8|35854.9|35851.3|35858.9|35855.3|35854.4|35850.8|273
1635248400000|2021-10-26 11:40:00|35854.4|35850.8|35851.4|35847.8|35854.9|35851.3|35849.9|35846.3|216
1635248700000|2021-10-26 11:45:00|35850.4|35846.8|35843.9|35840.3|35852.4|35848.8|35838.4|35834.8|403
1635249000000|2021-10-26 11:50:00|35843.4|35839.8|35851.9|35848.3|35855.4|35851.8|35840.4|35836.8|484
1635249300000|2021-10-26 11:55:00|35851.4|35847.8|35855.4|35851.8|35860.4|35856.8|35850.4|35846.8|257
1635249600000|2021-10-26 12:00:00|35854.9|35851.3|35850.9|35847.3|35862.9|35859.3|35849.9|35846.3|392
1635249900000|2021-10-26 12:05:00|35851.4|35847.8|35857.9|35854.3|35858.9|35855.3|35846.9|35843.3|193
1635250200000|2021-10-26 12:10:00|35858.4|35854.8|35860.4|35856.8|35863.4|35859.8|35857.4|35853.8|229
1635250500000|2021-10-26 12:15:00|35859.9|35856.3|35856.9|35853.3|35864.4|35860.8|35856.4|35852.8|242
1635250800000|2021-10-26 12:20:00|35857.4|35853.8|35854.4|35850.8|35858.4|35854.8|35851.4|35847.8|310
1635251100000|2021-10-26 12:25:00|35854.9|35851.3|35853.4|35849.8|35858.4|35854.8|35845.4|35841.8|345
1635251400000|2021-10-26 12:30:00|35854.4|35850.8|35850.9|35847.3|35857.4|35853.8|35849.9|35846.3|230
1635251700000|2021-10-26 12:35:00|35850.4|35846.8|35846.4|35842.8|35853.4|35849.8|35843.4|35839.8|302
1635252000000|2021-10-26 12:40:00|35845.9|35842.3|35853.4|35849.8|35858.4|35854.8|35844.9|35841.3|591
1635252300000|2021-10-26 12:45:00|35852.9|35849.3|35849.9|35846.3|35855.4|35851.8|35849.4|35845.8|116
1635252600000|2021-10-26 12:50:00|35849.4|35845.8|35846.4|35842.8|35854.4|35850.8|35846.4|35842.8|280
1635252900000|2021-10-26 12:55:00|35845.4|35841.8|35854.9|35851.3|35855.4|35851.8|35843.4|35839.8|373
1635253200000|2021-10-26 13:00:00|35855.4|35851.8|35847.9|35844.3|35856.4|35852.8|35842.4|35838.8|334
1635253500000|2021-10-26 13:05:00|35847.4|35843.8|35836.9|35833.3|35850.4|35846.8|35836.4|35832.8|270
1635253800000|2021-10-26 13:10:00|35837.4|35833.8|35838.9|35835.3|35843.4|35839.8|35835.4|35831.8|341
1635254100000|2021-10-26 13:15:00|35838.4|35834.8|35834.9|35831.3|35843.9|35840.3|35831.4|35827.8|440
1635254400000|2021-10-26 13:20:00|35835.4|35831.8|35849.9|35846.3|35852.4|35848.8|35834.9|35831.3|403
1635254700000|2021-10-26 13:25:00|35850.4|35846.8|35858.4|35854.8|35858.4|35854.8|35845.4|35841.8|588
1635255000000|2021-10-26 13:30:00|35857.8|35855.4|35821.8|35819.4|35869.8|35867.4|35817.3|35814.9|7464
1635255300000|2021-10-26 13:35:00|35820.8|35818.4|35816.8|35814.4|35855.8|35853.4|35798.3|35795.9|5056
1635255600000|2021-10-26 13:40:00|35816.3|35813.9|35824.8|35822.4|35837.8|35835.4|35806.8|35804.4|3966
1635255900000|2021-10-26 13:45:00|35824.3|35821.9|35828.3|35825.9|35843.8|35841.4|35809.8|35807.4|3831
1635256200000|2021-10-26 13:50:00|35827.8|35825.4|35836.8|35834.4|35853.8|35851.4|35815.8|35813.4|3002
1635256500000|2021-10-26 13:55:00|35837.3|35834.9|35820.8|35818.4|35851.3|35848.9|35816.8|35814.4|2451
1635256800000|2021-10-26 14:00:00|35821.3|35818.9|35830.8|35828.4|35843.3|35840.9|35801.8|35799.4|2995
1635257100000|2021-10-26 14:05:00|35831.3|35828.9|35827.8|35825.4|35833.8|35831.4|35812.8|35810.4|2228
1635257400000|2021-10-26 14:10:00|35829.8|35827.4|35841.8|35839.4|35849.8|35847.4|35825.3|35822.9|2228
1635257700000|2021-10-26 14:15:00|35842.3|35839.9|35866.5|35864.1|35870.5|35868.1|35841.8|35839.4|2998
1635258000000|2021-10-26 14:20:00|35867|35864.6|35874|35871.6|35884.5|35882.1|35866|35863.6|2460
1635258300000|2021-10-26 14:25:00|35873.5|35871.1|35876|35873.6|35888.5|35886.1|35863.5|35861.1|1757
1635258600000|2021-10-26 14:30:00|35876.5|35874.1|35873.5|35871.1|35879.5|35877.1|35860.5|35858.1|1421
1635258900000|2021-10-26 14:35:00|35873|35870.6|35859|35856.6|35875.5|35873.1|35845|35842.6|2006
1635259200000|2021-10-26 14:40:00|35858.5|35856.1|35837.5|35835.1|35862.5|35860.1|35830|35827.6|1592
1635259500000|2021-10-26 14:45:00|35838|35835.6|35840.5|35838.1|35846.5|35844.1|35831.5|35829.1|1484
1635259800000|2021-10-26 14:50:00|35840|35837.6|35850.5|35848.1|35853|35850.6|35836|35833.6|1200
1635260100000|2021-10-26 14:55:00|35851|35848.6|35862.5|35860.1|35863.5|35861.1|35849|35846.6|1141
1635260400000|2021-10-26 15:00:00|35863.5|35861.1|35868.5|35866.1|35880.5|35878.1|35861.5|35859.1|1759
1635260700000|2021-10-26 15:05:00|35868|35865.6|35863.5|35861.1|35876.5|35874.1|35862|35859.6|1583
1635261000000|2021-10-26 15:10:00|35864|35861.6|35871.5|35869.1|35874.5|35872.1|35863.5|35861.1|1147
1635261300000|2021-10-26 15:15:00|35872.5|35870.1|35884.5|35882.1|35888.5|35886.1|35868|35865.6|1497
1635261600000|2021-10-26 15:20:00|35886.5|35884.1|35880.5|35878.1|35894.5|35892.1|35877.5|35875.1|1191
1635261900000|2021-10-26 15:25:00|35881|35878.6|35884.5|35882.1|35884.5|35882.1|35869|35866.6|864
1635262200000|2021-10-26 15:30:00|35886.5|35884.1|35848.5|35846.1|35889.5|35887.1|35845.5|35843.1|2154
1635262500000|2021-10-26 15:35:00|35848|35845.6|35879|35876.6|35886.5|35884.1|35833.5|35831.1|3041
1635262800000|2021-10-26 15:40:00|35878.5|35876.1|35879.5|35877.1|35886|35883.6|35874.5|35872.1|1448
1635263100000|2021-10-26 15:45:00|35880.5|35878.1|35869|35866.6|35883.5|35881.1|35860|35857.6|1246
1635263400000|2021-10-26 15:50:00|35868.5|35866.1|35858.5|35856.1|35872.5|35870.1|35856.5|35854.1|1357
1635263700000|2021-10-26 15:55:00|35859.5|35857.1|35833.5|35831.1|35860.5|35858.1|35831|35828.6|2019
1635264000000|2021-10-26 16:00:00|35834.5|35832.1|35793.5|35791.1|35837|35834.6|35790.5|35788.1|3014
1635264300000|2021-10-26 16:05:00|35793|35790.6|35780.5|35778.1|35803.5|35801.1|35779.5|35777.1|2624
1635264600000|2021-10-26 16:10:00|35781|35778.6|35803|35800.6|35803.5|35801.1|35771.5|35769.1|2134
1635264900000|2021-10-26 16:15:00|35802.5|35800.1|35803.5|35801.1|35815.5|35813.1|35788|35785.6|1821
1635265200000|2021-10-26 16:20:00|35804|35801.6|35802|35799.6|35807.5|35805.1|35777.5|35775.1|1274
1635265500000|2021-10-26 16:25:00|35802.5|35800.1|35786.5|35784.1|35804|35801.6|35785.5|35783.1|1094
1635265800000|2021-10-26 16:30:00|35787|35784.6|35783.5|35781.1|35790.5|35788.1|35766.5|35764.1|1724
1635266100000|2021-10-26 16:35:00|35786|35783.6|35748.5|35746.1|35789.5|35787.1|35741.5|35739.1|2041
1635266400000|2021-10-26 16:40:00|35749.7|35747.3|35765.2|35762.8|35774.2|35771.8|35739.7|35737.3|2161
1635266700000|2021-10-26 16:45:00|35764.7|35762.3|35750.7|35748.3|35767.7|35765.3|35737.2|35734.8|2365
1635267000000|2021-10-26 16:50:00|35751.2|35748.8|35747.2|35744.8|35768.7|35766.3|35740.7|35738.3|2065
1635267300000|2021-10-26 16:55:00|35747.7|35745.3|35782.2|35779.8|35787.7|35785.3|35747.7|35745.3|1540
1635267600000|2021-10-26 17:00:00|35781.7|35779.3|35778.7|35776.3|35782.7|35780.3|35766.7|35764.3|1192
1635267900000|2021-10-26 17:05:00|35779.2|35776.8|35790.2|35787.8|35798.7|35796.3|35773.2|35770.8|1362
1635268200000|2021-10-26 17:10:00|35790.7|35788.3|35783.2|35780.8|35791.7|35789.3|35763.7|35761.3|1043
1635268500000|2021-10-26 17:15:00|35782.7|35780.3|35774.7|35772.3|35788.7|35786.3|35771.2|35768.8|744
1635268800000|2021-10-26 17:20:00|35775.2|35772.8|35769.7|35767.3|35783.2|35780.8|35758.7|35756.3|1123
1635269100000|2021-10-26 17:25:00|35770.2|35767.8|35775.7|35773.3|35782.2|35779.8|35751.7|35749.3|1139
1635269400000|2021-10-26 17:30:00|35775.2|35772.8|35790.2|35787.8|35797.2|35794.8|35769.7|35767.3|1238
1635269700000|2021-10-26 17:35:00|35790.7|35788.3|35798.2|35795.8|35810.7|35808.3|35787.2|35784.8|1252
1635270000000|2021-10-26 17:40:00|35798.7|35796.3|35781.2|35778.8|35800.2|35797.8|35780.2|35777.8|926
1635270300000|2021-10-26 17:45:00|35781.7|35779.3|35789.7|35787.3|35792.7|35790.3|35779.7|35777.3|745
1635270600000|2021-10-26 17:50:00|35789.2|35786.8|35787.7|35785.3|35793.2|35790.8|35780.7|35778.3|595
1635270900000|2021-10-26 17:55:00|35788.2|35785.8|35791.2|35788.8|35799.2|35796.8|35774.7|35772.3|853
1635271200000|2021-10-26 18:00:00|35791.7|35789.3|35810.7|35808.3|35815.7|35813.3|35791.7|35789.3|1445
1635271500000|2021-10-26 18:05:00|35810.2|35807.8|35805.2|35802.8|35815.2|35812.8|35797.2|35794.8|670
1635271800000|2021-10-26 18:10:00|35804.7|35802.3|35815.7|35813.3|35815.7|35813.3|35795.7|35793.3|661
1635272100000|2021-10-26 18:15:00|35815.2|35812.8|35823.7|35821.3|35825.7|35823.3|35806.2|35803.8|960
1635272400000|2021-10-26 18:20:00|35824.2|35821.8|35809.2|35806.8|35824.7|35822.3|35808.7|35806.3|750
1635272700000|2021-10-26 18:25:00|35808.7|35806.3|35800.7|35798.3|35817.7|35815.3|35794.7|35792.3|781
1635273000000|2021-10-26 18:30:00|35801.2|35798.8|35811.7|35809.3|35821.2|35818.8|35800.7|35798.3|995
1635273300000|2021-10-26 18:35:00|35812.2|35809.8|35796.2|35793.8|35820.7|35818.3|35796.2|35793.8|900
1635273600000|2021-10-26 18:40:00|35795.7|35793.3|35802.7|35800.3|35809.7|35807.3|35790.7|35788.3|1097
1635273900000|2021-10-26 18:45:00|35803.2|35800.8|35811.7|35809.3|35817.7|35815.3|35801.2|35798.8|643
1635274200000|2021-10-26 18:50:00|35812.2|35809.8|35810.2|35807.8|35817.7|35815.3|35800.7|35798.3|695
1635274500000|2021-10-26 18:55:00|35810.7|35808.3|35829.7|35827.3|35829.7|35827.3|35810.7|35808.3|1037
1635274800000|2021-10-26 19:00:00|35829.2|35826.8|35852.7|35850.3|35853.7|35851.3|35825.7|35823.3|1894
1635275100000|2021-10-26 19:05:00|35853.2|35850.8|35850.2|35847.8|35855.7|35853.3|35843.7|35841.3|1453
1635275400000|2021-10-26 19:10:00|35849.7|35847.3|35843.7|35841.3|35856.7|35854.3|35835.7|35833.3|1536
1635275700000|2021-10-26 19:15:00|35844.7|35842.3|35847.2|35844.8|35854.7|35852.3|35838.7|35836.3|1298
1635276000000|2021-10-26 19:20:00|35845.4|35843|35849.4|35847|35858.4|35856|35839.9|35837.5|1362
1635276300000|2021-10-26 19:25:00|35850.9|35848.5|35823.9|35821.5|35855.9|35853.5|35822.9|35820.5|1500
1635276600000|2021-10-26 19:30:00|35824.4|35822|35828.9|35826.5|35840.9|35838.5|35820.9|35818.5|1516
1635276900000|2021-10-26 19:35:00|35828.4|35826|35812.9|35810.5|35831.9|35829.5|35807.4|35805|1480
1635277200000|2021-10-26 19:40:00|35812.4|35810|35840.9|35838.5|35842.9|35840.5|35806.9|35804.5|1607
1635277500000|2021-10-26 19:45:00|35841.9|35839.5|35826.4|35824|35856.9|35854.5|35825.4|35823|1478
1635277800000|2021-10-26 19:50:00|35826.9|35824.5|35807.4|35805|35827.9|35825.5|35796.9|35794.5|2655
1635278100000|2021-10-26 19:55:00|35807.9|35805.5|35751.9|35749.5|35811.9|35809.5|35749.9|35747.5|5011
1635278400000|2021-10-26 20:00:00|35753.1|35748.3|35770.6|35765.8|35777.1|35772.3|35747.1|35742.3|2113
1635278700000|2021-10-26 20:05:00|35771.1|35766.3|35769.1|35764.3|35781.1|35776.3|35758.1|35753.3|737
1635279000000|2021-10-26 20:10:00|35766.6|35761.8|35772.1|35767.3|35788.1|35783.3|35762.1|35757.3|619
1635279300000|2021-10-26 20:15:00|35770.1|35765.3|35778.6|35773.8|35781.6|35776.8|35764.1|35759.3|314
1635279600000|2021-10-26 20:20:00|35779.1|35774.3|35776.1|35771.3|35779.1|35774.3|35769.6|35764.8|194
1635279900000|2021-10-26 20:25:00|35774.1|35769.3|35770.6|35765.8|35775.6|35770.8|35768.6|35763.8|233
1635280200000|2021-10-26 20:30:00|35773.6|35768.8|35776.6|35771.8|35778.6|35773.8|35767.6|35762.8|259
1635280500000|2021-10-26 20:35:00|35775.6|35770.8|35785.6|35780.8|35786.6|35781.8|35775.1|35770.3|277
1635280800000|2021-10-26 20:40:00|35786.6|35781.8|35781.6|35776.8|35790.1|35785.3|35781.1|35776.3|179
1635281100000|2021-10-26 20:45:00|35782.6|35777.8|35795.6|35790.8|35797.6|35792.8|35781.1|35776.3|178
1635281400000|2021-10-26 20:50:00|35795.1|35790.3|35789.6|35784.8|35800.6|35795.8|35782.6|35777.8|305
1635281700000|2021-10-26 20:55:00|35790.1|35785.3|35787.4|35777.6|35798.6|35793.8|35782.9|35773.1|109
1635282000000|2021-10-26 21:00:00|35790.5|35780.7|35793.8|35784|35795.3|35785.5|35787.1|35777.3|0
1635282300000|2021-10-26 21:05:00|35795.2|35785.4|35782.5|35772.7|35795.8|35786|35782.2|35772.4|0
1635282600000|2021-10-26 21:10:00|35782.4|35772.6|35787.1|35777.3|35792.6|35782.8|35782.3|35772.5|0
1635282900000|2021-10-26 21:15:00|35787.4|35777.6|35791.2|35781.4|35792.6|35782.8|35786.9|35777.1|0
1635283200000|2021-10-26 21:20:00|35790.4|35780.6|35788.9|35779.1|35791.2|35781.4|35788.9|35779.1|0
1635283500000|2021-10-26 21:25:00|35789.1|35779.3|35790.3|35780.5|35790.6|35780.8|35788.2|35778.4|0
1635283800000|2021-10-26 21:30:00|35791.4|35781.6|35791.4|35781.6|35792.9|35783.1|35789.7|35779.9|0
1635284100000|2021-10-26 21:35:00|35789.1|35779.3|35790.2|35780.4|35791.4|35781.6|35788.8|35779|0
1635284400000|2021-10-26 21:40:00|35790.5|35780.7|35785.7|35775.9|35791.6|35781.8|35784|35774.2|0
1635284700000|2021-10-26 21:45:00|35785.4|35775.6|35787.2|35777.4|35787.2|35777.4|35785.4|35775.6|0
1635285000000|2021-10-26 21:50:00|35787.1|35777.3|35787.7|35777.9|35788.3|35778.5|35786.2|35776.4|0
1635285300000|2021-10-26 21:55:00|35787.1|35777.3|35786|35776.2|35787.8|35778|35784.6|35774.8|0
1635285600000|2021-10-26 22:00:00|35763.6|35758.8|35751.6|35746.8|35768.6|35763.8|35744.6|35739.8|932
1635285900000|2021-10-26 22:05:00|35753.6|35748.8|35766.1|35761.3|35767.6|35762.8|35750.1|35745.3|208
1635286200000|2021-10-26 22:10:00|35766.6|35761.8|35772.6|35767.8|35773.1|35768.3|35763.1|35758.3|137
1635286500000|2021-10-26 22:15:00|35772.1|35767.3|35778.1|35773.3|35778.6|35773.8|35767.1|35762.3|166
1635286800000|2021-10-26 22:20:00|35778.6|35773.8|35770.6|35765.8|35786.1|35781.3|35767.6|35762.8|200
1635287100000|2021-10-26 22:25:00|35771.1|35766.3|35780.6|35775.8|35782.1|35777.3|35766.1|35761.3|111
1635287400000|2021-10-26 22:30:00|35779.6|35774.8|35781.6|35776.8|35786.1|35781.3|35775.6|35770.8|97
1635287700000|2021-10-26 22:35:00|35782.1|35777.3|35784.6|35779.8|35787.1|35782.3|35781.6|35776.8|65
1635288000000|2021-10-26 22:40:00|35784.1|35779.3|35789.6|35784.8|35792.1|35787.3|35783.6|35778.8|128
1635288300000|2021-10-26 22:45:00|35789.1|35784.3|35789.6|35784.8|35794.6|35789.8|35783.6|35778.8|167
1635288600000|2021-10-26 22:50:00|35789.1|35784.3|35785.6|35780.8|35790.6|35785.8|35779.6|35774.8|93
1635288900000|2021-10-26 22:55:00|35786.1|35781.3|35785.6|35780.8|35791.1|35786.3|35781.6|35776.8|63
1635289200000|2021-10-26 23:00:00|35785.1|35780.3|35795.6|35790.8|35797.1|35792.3|35784.6|35779.8|90
1635289500000|2021-10-26 23:05:00|35796.1|35791.3|35788.6|35783.8|35796.1|35791.3|35786.1|35781.3|57
1635289800000|2021-10-26 23:10:00|35786.1|35781.3|35789.1|35784.3|35794.1|35789.3|35786.1|35781.3|103
1635290100000|2021-10-26 23:15:00|35789.6|35784.8|35788.1|35783.3|35792.1|35787.3|35788.1|35783.3|44
1635290400000|2021-10-26 23:20:00|35789.6|35784.8|35793.6|35788.8|35796.6|35791.8|35787.6|35782.8|91
1635290700000|2021-10-26 23:25:00|35793.1|35788.3|35795.1|35790.3|35800.6|35795.8|35792.6|35787.8|121
1635291000000|2021-10-26 23:30:00|35796.1|35791.3|35808.6|35803.8|35812.6|35807.8|35795.1|35790.3|198
1635291300000|2021-10-26 23:35:00|35809.1|35804.3|35795.1|35790.3|35810.1|35805.3|35793.1|35788.3|120
1635291600000|2021-10-26 23:40:00|35795.6|35790.8|35764.6|35759.8|35796.1|35791.3|35763.6|35758.8|327
1635291900000|2021-10-26 23:45:00|35765.1|35760.3|35798.6|35793.8|35798.6|35793.8|35765.1|35760.3|171
1635292200000|2021-10-26 23:50:00|35799.1|35794.3|35792.6|35787.8|35804.6|35799.8|35792.1|35787.3|114
1635292500000|2021-10-26 23:55:00|35793.1|35788.3|35787.6|35782.8|35797.6|35792.8|35786.1|35781.3|121
1635292800000|2021-10-27 00:00:00|35788.1|35783.3|35800.6|35795.8|35803.6|35798.8|35779.1|35774.3|262
1635293100000|2021-10-27 00:05:00|35801.1|35796.3|35782.6|35777.8|35802.6|35797.8|35781.6|35776.8|156
1635293400000|2021-10-27 00:10:00|35783.1|35778.3|35787.1|35782.3|35798.6|35793.8|35782.6|35777.8|83
1635293700000|2021-10-27 00:15:00|35786.6|35781.8|35779.6|35774.8|35800.1|35795.3|35776.1|35771.3|166
1635294000000|2021-10-27 00:20:00|35779.1|35774.3|35782.6|35777.8|35787.1|35782.3|35776.1|35771.3|105
1635294300000|2021-10-27 00:25:00|35783.1|35778.3|35787.6|35782.8|35790.6|35785.8|35773.1|35768.3|134
1635294600000|2021-10-27 00:30:00|35787.1|35782.3|35772.6|35767.8|35797.1|35792.3|35770.6|35765.8|253
1635294900000|2021-10-27 00:35:00|35773.1|35768.3|35770.1|35765.3|35773.1|35768.3|35760.1|35755.3|231
1635295200000|2021-10-27 00:40:00|35770.6|35765.8|35772.6|35767.8|35781.1|35776.3|35768.1|35763.3|198
1635295500000|2021-10-27 00:45:00|35771.6|35766.8|35780.1|35775.3|35781.6|35776.8|35768.6|35763.8|115
1635295800000|2021-10-27 00:50:00|35779.6|35774.8|35767.6|35762.8|35781.1|35776.3|35760.6|35755.8|173
1635296100000|2021-10-27 00:55:00|35768.1|35763.3|35766.6|35761.8|35774.6|35769.8|35765.1|35760.3|74
1635296400000|2021-10-27 01:00:00|35767.1|35762.3|35777.1|35772.3|35779.6|35774.8|35758.1|35753.3|169
1635296700000|2021-10-27 01:05:00|35776.6|35771.8|35768.6|35763.8|35780.6|35775.8|35765.1|35760.3|96
1635297000000|2021-10-27 01:10:00|35769.1|35764.3|35769.6|35764.8|35771.6|35766.8|35766.6|35761.8|50
1635297300000|2021-10-27 01:15:00|35770.1|35765.3|35760.6|35755.8|35771.6|35766.8|35759.1|35754.3|133
1635297600000|2021-10-27 01:20:00|35761.1|35756.3|35767.1|35762.3|35772.6|35767.8|35756.1|35751.3|111
1635297900000|2021-10-27 01:25:00|35767.6|35762.8|35763.6|35758.8|35768.1|35763.3|35758.1|35753.3|52
1635298200000|2021-10-27 01:30:00|35764.6|35759.8|35760.6|35755.8|35765.1|35760.3|35756.6|35751.8|130
1635298500000|2021-10-27 01:35:00|35760.1|35755.3|35761.6|35756.8|35764.1|35759.3|35758.1|35753.3|85
1635298800000|2021-10-27 01:40:00|35762.1|35757.3|35753.6|35748.8|35768.6|35763.8|35752.6|35747.8|130
1635299100000|2021-10-27 01:45:00|35753.1|35748.3|35742.6|35737.8|35753.6|35748.8|35737.6|35732.8|346
1635299400000|2021-10-27 01:50:00|35742.1|35737.3|35744.6|35739.8|35746.1|35741.3|35739.6|35734.8|93
1635299700000|2021-10-27 01:55:00|35744.1|35739.3|35731.1|35726.3|35745.6|35740.8|35730.1|35725.3|392
1635300000000|2021-10-27 02:00:00|35730.6|35725.8|35750.6|35745.8|35751.1|35746.3|35730.1|35725.3|256
1635300300000|2021-10-27 02:05:00|35751.1|35746.3|35749.6|35744.8|35754.1|35749.3|35747.1|35742.3|81
1635300600000|2021-10-27 02:10:00|35749.1|35744.3|35757.6|35752.8|35765.6|35760.8|35747.6|35742.8|136
1635300900000|2021-10-27 02:15:00|35757.1|35752.3|35756.6|35751.8|35759.6|35754.8|35750.1|35745.3|124
1635301200000|2021-10-27 02:20:00|35757.1|35752.3|35754.6|35749.8|35758.1|35753.3|35750.6|35745.8|65
1635301500000|2021-10-27 02:25:00|35755.1|35750.3|35751.6|35746.8|35758.1|35753.3|35746.6|35741.8|46
1635301800000|2021-10-27 02:30:00|35751.1|35746.3|35747.6|35742.8|35751.6|35746.8|35744.1|35739.3|109
1635302100000|2021-10-27 02:35:00|35748.1|35743.3|35749.6|35744.8|35750.1|35745.3|35745.6|35740.8|69
1635302400000|2021-10-27 02:40:00|35749.1|35744.3|35749.6|35744.8|35752.1|35747.3|35748.6|35743.8|45
1635302700000|2021-10-27 02:45:00|35750.1|35745.3|35752.1|35747.3|35752.1|35747.3|35747.6|35742.8|32
1635303000000|2021-10-27 02:50:00|35751.1|35746.3|35748.6|35743.8|35757.6|35752.8|35748.6|35743.8|98
1635303300000|2021-10-27 02:55:00|35749.1|35744.3|35760.1|35755.3|35764.6|35759.8|35749.1|35744.3|94
1635303600000|2021-10-27 03:00:00|35760.6|35755.8|35767.6|35762.8|35770.1|35765.3|35760.1|35755.3|123
1635303900000|2021-10-27 03:05:00|35767.1|35762.3|35768.6|35763.8|35773.1|35768.3|35765.6|35760.8|125
1635304200000|2021-10-27 03:10:00|35768.1|35763.3|35768.6|35763.8|35772.1|35767.3|35761.1|35756.3|106
1635304500000|2021-10-27 03:15:00|35769.1|35764.3|35769.6|35764.8|35772.6|35767.8|35766.1|35761.3|69
1635304800000|2021-10-27 03:20:00|35770.1|35765.3|35766.6|35761.8|35772.1|35767.3|35765.1|35760.3|71
1635305100000|2021-10-27 03:25:00|35767.1|35762.3|35769.1|35764.3|35773.1|35768.3|35766.6|35761.8|97
1635305400000|2021-10-27 03:30:00|35769.6|35764.8|35763.6|35758.8|35769.6|35764.8|35760.6|35755.8|76
1635305700000|2021-10-27 03:35:00|35764.1|35759.3|35752.6|35747.8|35764.6|35759.8|35752.6|35747.8|82
1635306000000|2021-10-27 03:40:00|35752.1|35747.3|35757.6|35752.8|35759.6|35754.8|35752.1|35747.3|75
1635306300000|2021-10-27 03:45:00|35758.1|35753.3|35757.6|35752.8|35760.1|35755.3|35755.6|35750.8|30
1635306600000|2021-10-27 03:50:00|35758.1|35753.3|35758.6|35753.8|35760.1|35755.3|35755.1|35750.3|26
1635306900000|2021-10-27 03:55:00|35758.1|35753.3|35756.6|35751.8|35761.6|35756.8|35756.1|35751.3|41
1635307200000|2021-10-27 04:00:00|35757.1|35752.3|35761.6|35756.8|35762.6|35757.8|35756.6|35751.8|26
1635307500000|2021-10-27 04:05:00|35761.1|35756.3|35758.6|35753.8|35761.1|35756.3|35756.1|35751.3|48
1635307800000|2021-10-27 04:10:00|35759.1|35754.3|35762.1|35757.3|35762.1|35757.3|35758.1|35753.3|20
1635308100000|2021-10-27 04:15:00|35760.6|35755.8|35765.6|35760.8|35768.1|35763.3|35760.6|35755.8|105
1635308400000|2021-10-27 04:20:00|35766.1|35761.3|35764.1|35759.3|35770.6|35765.8|35764.1|35759.3|96
1635308700000|2021-10-27 04:25:00|35763.6|35758.8|35768.1|35763.3|35768.1|35763.3|35763.1|35758.3|45
1635309000000|2021-10-27 04:30:00|35768.6|35763.8|35767.6|35762.8|35772.6|35767.8|35766.1|35761.3|151
1635309300000|2021-10-27 04:35:00|35767.1|35762.3|35764.6|35759.8|35770.1|35765.3|35763.1|35758.3|43
1635309600000|2021-10-27 04:40:00|35765.1|35760.3|35769.6|35764.8|35771.6|35766.8|35763.1|35758.3|76
1635309900000|2021-10-27 04:45:00|35770.1|35765.3|35774.6|35769.8|35776.6|35771.8|35766.1|35761.3|76
1635310200000|2021-10-27 04:50:00|35775.1|35770.3|35776.6|35771.8|35776.6|35771.8|35773.1|35768.3|52
1635310500000|2021-10-27 04:55:00|35777.1|35772.3|35777.6|35772.8|35778.1|35773.3|35771.6|35766.8|81
1635310800000|2021-10-27 05:00:00|35777.1|35772.3|35780.1|35775.3|35784.1|35779.3|35776.1|35771.3|173
1635311100000|2021-10-27 05:05:00|35779.6|35774.8|35775.1|35770.3|35789.1|35784.3|35775.1|35770.3|351
1635311400000|2021-10-27 05:10:00|35774.6|35769.8|35787.1|35782.3|35788.1|35783.3|35774.6|35769.8|137
1635311700000|2021-10-27 05:15:00|35787.6|35782.8|35782.6|35777.8|35788.6|35783.8|35781.6|35776.8|73
1635312000000|2021-10-27 05:20:00|35783.1|35778.3|35779.6|35774.8|35783.6|35778.8|35778.6|35773.8|90
1635312300000|2021-10-27 05:25:00|35780.1|35775.3|35785.6|35780.8|35788.1|35783.3|35778.1|35773.3|104
1635312600000|2021-10-27 05:30:00|35785.1|35780.3|35785.1|35780.3|35787.1|35782.3|35780.6|35775.8|122
1635312900000|2021-10-27 05:35:00|35785.6|35780.8|35791.1|35786.3|35791.6|35786.8|35782.6|35777.8|175
1635313200000|2021-10-27 05:40:00|35790.6|35785.8|35797.1|35792.3|35798.6|35793.8|35789.6|35784.8|161
1635313500000|2021-10-27 05:45:00|35796.6|35791.8|35794.6|35789.8|35800.1|35795.3|35793.6|35788.8|108
1635313800000|2021-10-27 05:50:00|35795.1|35790.3|35807.1|35802.3|35811.1|35806.3|35794.1|35789.3|247
1635314100000|2021-10-27 05:55:00|35806.6|35801.8|35805.1|35800.3|35809.6|35804.8|35801.1|35796.3|179
1635314400000|2021-10-27 06:00:00|35804.5|35800.9|35791|35787.4|35807.5|35803.9|35787.5|35783.9|448
1635314700000|2021-10-27 06:05:00|35790.5|35786.9|35782|35778.4|35796|35792.4|35779.5|35775.9|259
1635315000000|2021-10-27 06:10:00|35782.5|35778.9|35781.5|35777.9|35785.5|35781.9|35778|35774.4|277
1635315300000|2021-10-27 06:15:00|35779.5|35775.9|35792|35788.4|35793.5|35789.9|35776.5|35772.9|396
1635315600000|2021-10-27 06:20:00|35791.5|35787.9|35795|35791.4|35797|35793.4|35790.5|35786.9|149
1635315900000|2021-10-27 06:25:00|35794.5|35790.9|35793|35789.4|35800|35796.4|35792.5|35788.9|95
1635316200000|2021-10-27 06:30:00|35792.5|35788.9|35792|35788.4|35796|35792.4|35788.5|35784.9|178
1635316500000|2021-10-27 06:35:00|35791.5|35787.9|35796|35792.4|35800|35796.4|35791.5|35787.9|108
1635316800000|2021-10-27 06:40:00|35796.5|35792.9|35796|35792.4|35802|35798.4|35795.5|35791.9|89
1635317100000|2021-10-27 06:45:00|35796.5|35792.9|35796.5|35792.9|35802.5|35798.9|35795|35791.4|108
1635317400000|2021-10-27 06:50:00|35797|35793.4|35794.5|35790.9|35801|35797.4|35794|35790.4|120
1635317700000|2021-10-27 06:55:00|35794|35790.4|35795.5|35791.9|35795.5|35791.9|35785.5|35781.9|211
1635318000000|2021-10-27 07:00:00|35796.5|35792.9|35817.5|35813.9|35820.5|35816.9|35792.5|35788.9|822
1635318300000|2021-10-27 07:05:00|35817|35813.4|35818.5|35814.9|35830.5|35826.9|35812.5|35808.9|425
1635318600000|2021-10-27 07:10:00|35818|35814.4|35811.5|35807.9|35819|35815.4|35802.5|35798.9|336
1635318900000|2021-10-27 07:15:00|35811|35807.4|35818.5|35814.9|35825.5|35821.9|35811|35807.4|223
1635319200000|2021-10-27 07:20:00|35818|35814.4|35809|35805.4|35822|35818.4|35807.5|35803.9|231
1635319500000|2021-10-27 07:25:00|35808.5|35804.9|35807|35803.4|35813.5|35809.9|35801.5|35797.9|313
1635319800000|2021-10-27 07:30:00|35806.5|35802.9|35814.5|35810.9|35815|35811.4|35803.5|35799.9|270
1635320100000|2021-10-27 07:35:00|35814|35810.4|35806.5|35802.9|35818.5|35814.9|35805.5|35801.9|287
1635320400000|2021-10-27 07:40:00|35807|35803.4|35812.5|35808.9|35813.5|35809.9|35805.5|35801.9|346
1635320700000|2021-10-27 07:45:00|35813|35809.4|35811|35807.4|35817.5|35813.9|35803.5|35799.9|466
1635321000000|2021-10-27 07:50:00|35811.5|35807.9|35815|35811.4|35815.5|35811.9|35808.5|35804.9|143
1635321300000|2021-10-27 07:55:00|35815.5|35811.9|35816|35812.4|35817|35813.4|35810.5|35806.9|159
1635321600000|2021-10-27 08:00:00|35816.5|35812.9|35807.5|35803.9|35817|35813.4|35806|35802.4|458
1635321900000|2021-10-27 08:05:00|35807|35803.4|35823.5|35819.9|35824|35820.4|35805.5|35801.9|407
1635322200000|2021-10-27 08:10:00|35824|35820.4|35815|35811.4|35826.5|35822.9|35807.5|35803.9|364
1635322500000|2021-10-27 08:15:00|35815.5|35811.9|35808.5|35804.9|35818.5|35814.9|35803|35799.4|286
1635322800000|2021-10-27 08:20:00|35809|35805.4|35814.5|35810.9|35817|35813.4|35805.5|35801.9|178
1635323100000|2021-10-27 08:25:00|35814|35810.4|35808.5|35804.9|35816|35812.4|35808.5|35804.9|182
1635323400000|2021-10-27 08:30:00|35809|35805.4|35795.5|35791.9|35810|35806.4|35793.5|35789.9|407
1635323700000|2021-10-27 08:35:00|35796|35792.4|35797.5|35793.9|35801|35797.4|35794.5|35790.9|158
1635324000000|2021-10-27 08:40:00|35798|35794.4|35781|35777.4|35798.5|35794.9|35775.5|35771.9|601
1635324300000|2021-10-27 08:45:00|35781.5|35777.9|35780.5|35776.9|35790.5|35786.9|35778.5|35774.9|176
1635324600000|2021-10-27 08:50:00|35781|35777.4|35766.5|35762.9|35784.5|35780.9|35765.5|35761.9|250
1635324900000|2021-10-27 08:55:00|35765.5|35761.9|35761|35757.4|35779|35775.4|35759|35755.4|439
1635325200000|2021-10-27 09:00:00|35761.5|35757.9|35732|35728.4|35761.5|35757.9|35705.5|35701.9|1543
1635325500000|2021-10-27 09:05:00|35732.5|35728.9|35708|35704.4|35734.5|35730.9|35707.5|35703.9|438
1635325800000|2021-10-27 09:10:00|35707.5|35703.9|35730|35726.4|35731|35727.4|35701|35697.4|409
1635326100000|2021-10-27 09:15:00|35730.5|35726.9|35737|35733.4|35742.5|35738.9|35726|35722.4|353
1635326400000|2021-10-27 09:20:00|35736.5|35732.9|35731.5|35727.9|35738.5|35734.9|35723|35719.4|209
1635326700000|2021-10-27 09:25:00|35731|35727.4|35728|35724.4|35746|35742.4|35725|35721.4|257
1635327000000|2021-10-27 09:30:00|35727.5|35723.9|35730|35726.4|35743.5|35739.9|35725|35721.4|268
1635327300000|2021-10-27 09:35:00|35729.5|35725.9|35732|35728.4|35732.5|35728.9|35711.5|35707.9|511
1635327600000|2021-10-27 09:40:00|35732.5|35728.9|35737.5|35733.9|35748.5|35744.9|35729|35725.4|370
1635327900000|2021-10-27 09:45:00|35737|35733.4|35730|35726.4|35738.5|35734.9|35724|35720.4|351
1635328200000|2021-10-27 09:50:00|35730.5|35726.9|35729|35725.4|35741.5|35737.9|35726|35722.4|237
1635328500000|2021-10-27 09:55:00|35729.5|35725.9|35738.5|35734.9|35740|35736.4|35726.5|35722.9|179
1635328800000|2021-10-27 10:00:00|35738|35734.4|35741|35737.4|35746|35742.4|35735.5|35731.9|243
1635329100000|2021-10-27 10:05:00|35740.5|35736.9|35749.5|35745.9|35751.5|35747.9|35739.5|35735.9|146
1635329400000|2021-10-27 10:10:00|35749|35745.4|35755.5|35751.9|35755.5|35751.9|35746.5|35742.9|245
1635329700000|2021-10-27 10:15:00|35755|35751.4|35750.5|35746.9|35757.5|35753.9|35744.5|35740.9|319
1635330000000|2021-10-27 10:20:00|35751|35747.4|35756.5|35752.9|35760|35756.4|35745|35741.4|287
1635330300000|2021-10-27 10:25:00|35757|35753.4|35753.5|35749.9|35762.5|35758.9|35753.5|35749.9|255
1635330600000|2021-10-27 10:30:00|35754|35750.4|35770|35766.4|35771|35767.4|35753.5|35749.9|250
1635330900000|2021-10-27 10:35:00|35769.5|35765.9|35763.5|35759.9|35770.5|35766.9|35760|35756.4|203
1635331200000|2021-10-27 10:40:00|35763|35759.4|35757|35753.4|35765.5|35761.9|35756.5|35752.9|188
1635331500000|2021-10-27 10:45:00|35756.5|35752.9|35738.5|35734.9|35757|35753.4|35736.5|35732.9|395
1635331800000|2021-10-27 10:50:00|35739|35735.4|35730|35726.4|35739.5|35735.9|35717.5|35713.9|388
1635332100000|2021-10-27 10:55:00|35730.5|35726.9|35736.5|35732.9|35743.5|35739.9|35727|35723.4|429
1635332400000|2021-10-27 11:00:00|35735.5|35731.9|35776|35772.4|35778.5|35774.9|35734|35730.4|904
1635332700000|2021-10-27 11:05:00|35775.5|35771.9|35775|35771.4|35785.5|35781.9|35768.5|35764.9|529
1635333000000|2021-10-27 11:10:00|35774.5|35770.9|35788.5|35784.9|35795|35791.4|35773|35769.4|466
1635333300000|2021-10-27 11:15:00|35789|35785.4|35788|35784.4|35796.5|35792.9|35777.5|35773.9|291
1635333600000|2021-10-27 11:20:00|35787.5|35783.9|35794|35790.4|35794.5|35790.9|35783.5|35779.9|188
1635333900000|2021-10-27 11:25:00|35793.5|35789.9|35793|35789.4|35797.5|35793.9|35787.5|35783.9|322
1635334200000|2021-10-27 11:30:00|35793.5|35789.9|35797.5|35793.9|35817.5|35813.9|35779|35775.4|1429
1635334500000|2021-10-27 11:35:00|35797|35793.4|35787|35783.4|35801.5|35797.9|35779|35775.4|358
1635334800000|2021-10-27 11:40:00|35787.5|35783.9|35790.5|35786.9|35792.5|35788.9|35779.5|35775.9|211
1635335100000|2021-10-27 11:45:00|35791|35787.4|35778.5|35774.9|35796|35792.4|35777.5|35773.9|431
1635335400000|2021-10-27 11:50:00|35779|35775.4|35782|35778.4|35789|35785.4|35775.5|35771.9|210
1635335700000|2021-10-27 11:55:00|35782.5|35778.9|35770|35766.4|35787|35783.4|35767.5|35763.9|343
1635336000000|2021-10-27 12:00:00|35770.5|35766.9|35765|35761.4|35772.5|35768.9|35761|35757.4|379
1635336300000|2021-10-27 12:05:00|35764.5|35760.9|35776|35772.4|35781|35777.4|35762.5|35758.9|320
1635336600000|2021-10-27 12:10:00|35775.5|35771.9|35776|35772.4|35784|35780.4|35772|35768.4|500
1635336900000|2021-10-27 12:15:00|35775.5|35771.9|35789|35785.4|35791|35787.4|35775.5|35771.9|369
1635337200000|2021-10-27 12:20:00|35789.5|35785.9|35778.5|35774.9|35795.5|35791.9|35775.5|35771.9|382
1635337500000|2021-10-27 12:25:00|35779|35775.4|35790|35786.4|35799.5|35795.9|35771.5|35767.9|503
1635337800000|2021-10-27 12:30:00|35790.5|35786.9|35795.5|35791.9|35805.5|35801.9|35786.5|35782.9|514
1635338100000|2021-10-27 12:35:00|35795|35791.4|35796|35792.4|35808.5|35804.9|35789.5|35785.9|595
1635338400000|2021-10-27 12:40:00|35796.5|35792.9|35797|35793.4|35804.5|35800.9|35791|35787.4|330
1635338700000|2021-10-27 12:45:00|35797.5|35793.9|35803|35799.4|35804|35800.4|35795.5|35791.9|266
1635339000000|2021-10-27 12:50:00|35802.5|35798.9|35790|35786.4|35802.5|35798.9|35786.5|35782.9|370
1635339300000|2021-10-27 12:55:00|35790.5|35786.9|35800.5|35796.9|35804.5|35800.9|35786.5|35782.9|370
1635339600000|2021-10-27 13:00:00|35800|35796.4|35798|35794.4|35810.5|35806.9|35795|35791.4|322
1635339900000|2021-10-27 13:05:00|35798.5|35794.9|35799|35795.4|35802.5|35798.9|35792|35788.4|440
1635340200000|2021-10-27 13:10:00|35799.5|35795.9|35801.5|35797.9|35805|35801.4|35794|35790.4|365
1635340500000|2021-10-27 13:15:00|35800|35796.4|35804.5|35800.9|35808.5|35804.9|35796.5|35792.9|421
1635340800000|2021-10-27 13:20:00|35802.5|35798.9|35800|35796.4|35807.5|35803.9|35799|35795.4|383
1635341100000|2021-10-27 13:25:00|35800.5|35796.9|35808.5|35804.9|35813.5|35809.9|35794.5|35790.9|1024
1635341400000|2021-10-27 13:30:00|35807.9|35805.5|35733.9|35731.5|35821.4|35819|35712.9|35710.5|9716
1635341700000|2021-10-27 13:35:00|35733.4|35731|35721.9|35719.5|35742.4|35740|35684.4|35682|6934
1635342000000|2021-10-27 13:40:00|35717.9|35715.5|35736.9|35734.5|35758.9|35756.5|35712.9|35710.5|5373
1635342300000|2021-10-27 13:45:00|35734.9|35732.5|35738.9|35736.5|35761.9|35759.5|35721.9|35719.5|4436
1635342600000|2021-10-27 13:50:00|35735.9|35733.5|35767.9|35765.5|35773.9|35771.5|35716.9|35714.5|3187
1635342900000|2021-10-27 13:55:00|35766.9|35764.5|35793.9|35791.5|35798.9|35796.5|35738.4|35736|2948
1635343200000|2021-10-27 14:00:00|35794.9|35792.5|35809.4|35807|35820.9|35818.5|35785.9|35783.5|4160
1635343500000|2021-10-27 14:05:00|35809.9|35807.5|35804.4|35802|35814.4|35812|35766.9|35764.5|3919
1635343800000|2021-10-27 14:10:00|35804.6|35802.2|35796.6|35794.2|35830.1|35827.7|35795.1|35792.7|2963
1635344100000|2021-10-27 14:15:00|35796.1|35793.7|35751.1|35748.7|35799.1|35796.7|35742.1|35739.7|3206
1635344400000|2021-10-27 14:20:00|35750.6|35748.2|35729.1|35726.7|35766.1|35763.7|35727.1|35724.7|2463
1635344700000|2021-10-27 14:25:00|35728.6|35726.2|35668.1|35665.7|35729.1|35726.7|35652.1|35649.7|4163
1635345000000|2021-10-27 14:30:00|35667.6|35665.2|35695.1|35692.7|35703.6|35701.2|35652.1|35649.7|3292
1635345300000|2021-10-27 14:35:00|35696.1|35693.7|35683.1|35680.7|35698.1|35695.7|35672.1|35669.7|1758
1635345600000|2021-10-27 14:40:00|35682.6|35680.2|35678.1|35675.7|35692.1|35689.7|35661.1|35658.7|2135
1635345900000|2021-10-27 14:45:00|35678.6|35676.2|35675.6|35673.2|35685.1|35682.7|35661.6|35659.2|2049
1635346200000|2021-10-27 14:50:00|35676.1|35673.7|35684.1|35681.7|35690.1|35687.7|35662.1|35659.7|1745
1635346500000|2021-10-27 14:55:00|35685.1|35682.7|35654.6|35652.2|35692.6|35690.2|35627.6|35625.2|4078
1635346800000|2021-10-27 15:00:00|35654.1|35651.7|35679.1|35676.7|35687.1|35684.7|35646.1|35643.7|2594
1635347100000|2021-10-27 15:05:00|35679.6|35677.2|35674.1|35671.7|35689.6|35687.2|35663.1|35660.7|1792
1635347400000|2021-10-27 15:10:00|35674.6|35672.2|35687.1|35684.7|35693.1|35690.7|35664.1|35661.7|1135
1635347700000|2021-10-27 15:15:00|35687.6|35685.2|35690.1|35687.7|35694.6|35692.2|35676.1|35673.7|1065
1635348000000|2021-10-27 15:20:00|35689.6|35687.2|35653.1|35650.7|35692.1|35689.7|35652.6|35650.2|1344
1635348300000|2021-10-27 15:25:00|35652.1|35649.7|35640.6|35638.2|35659.6|35657.2|35635.1|35632.7|1590
1635348600000|2021-10-27 15:30:00|35640.1|35637.7|35643.1|35640.7|35643.6|35641.2|35615.1|35612.7|1818
1635348900000|2021-10-27 15:35:00|35641.1|35638.7|35652.6|35650.2|35653.1|35650.7|35628.6|35626.2|1604
1635349200000|2021-10-27 15:40:00|35652.1|35649.7|35653.6|35651.2|35672.1|35669.7|35649.1|35646.7|1660
1635349500000|2021-10-27 15:45:00|35653.1|35650.7|35625.1|35622.7|35656.1|35653.7|35625.1|35622.7|1317
1635349800000|2021-10-27 15:50:00|35625.6|35623.2|35636.6|35634.2|35644.1|35641.7|35624.1|35621.7|1140
1635350100000|2021-10-27 15:55:00|35636.1|35633.7|35629.1|35626.7|35650.6|35648.2|35613.1|35610.7|1218
1635350400000|2021-10-27 16:00:00|35629.6|35627.2|35622.6|35620.2|35642.6|35640.2|35620.1|35617.7|1109
1635350700000|2021-10-27 16:05:00|35622.1|35619.7|35657.1|35654.7|35664.1|35661.7|35617.6|35615.2|1345
1635351000000|2021-10-27 16:10:00|35657.6|35655.2|35665.1|35662.7|35672.1|35669.7|35656.1|35653.7|909
1635351300000|2021-10-27 16:15:00|35665.6|35663.2|35664.1|35661.7|35672.1|35669.7|35655.1|35652.7|770
1635351600000|2021-10-27 16:20:00|35664.6|35662.2|35668.6|35666.2|35676.1|35673.7|35663.1|35660.7|529
1635351900000|2021-10-27 16:25:00|35669.1|35666.7|35672.6|35670.2|35678.1|35675.7|35665.1|35662.7|581
1635352200000|2021-10-27 16:30:00|35672.1|35669.7|35644.1|35641.7|35674.1|35671.7|35639.1|35636.7|1125
1635352500000|2021-10-27 16:35:00|35645.1|35642.7|35639.1|35636.7|35650.6|35648.2|35628.1|35625.7|749
1635352800000|2021-10-27 16:40:00|35639.6|35637.2|35643.1|35640.7|35647.1|35644.7|35633.1|35630.7|559
1635353100000|2021-10-27 16:45:00|35642.6|35640.2|35639.6|35637.2|35654.1|35651.7|35633.1|35630.7|618
1635353400000|2021-10-27 16:50:00|35640.1|35637.7|35635.1|35632.7|35649.1|35646.7|35635.1|35632.7|556
1635353700000|2021-10-27 16:55:00|35634.6|35632.2|35649.1|35646.7|35652.1|35649.7|35631.6|35629.2|533
1635354000000|2021-10-27 17:00:00|35648.6|35646.2|35650.1|35647.7|35661.1|35658.7|35645.6|35643.2|671
1635354300000|2021-10-27 17:05:00|35650.6|35648.2|35669.1|35666.7|35670.1|35667.7|35648.6|35646.2|741
1635354600000|2021-10-27 17:10:00|35668.6|35666.2|35683.1|35680.7|35685.1|35682.7|35664.1|35661.7|856
1635354900000|2021-10-27 17:15:00|35682.6|35680.2|35680.6|35678.2|35683.1|35680.7|35672.1|35669.7|623
1635355200000|2021-10-27 17:20:00|35680.1|35677.7|35681.1|35678.7|35688.1|35685.7|35678.1|35675.7|660
1635355500000|2021-10-27 17:25:00|35680.6|35678.2|35677.6|35675.2|35684.1|35681.7|35673.1|35670.7|679
1635355800000|2021-10-27 17:30:00|35678.1|35675.7|35663.9|35661.5|35682.1|35679.7|35663.9|35661.5|514
1635356100000|2021-10-27 17:35:00|35664.4|35662|35675.1|35672.7|35675.6|35673.2|35660.9|35658.5|549
1635356400000|2021-10-27 17:40:00|35674.6|35672.2|35676.1|35673.7|35678.1|35675.7|35670.1|35667.7|373
1635356700000|2021-10-27 17:45:00|35675.6|35673.2|35671.6|35669.2|35678.6|35676.2|35670.1|35667.7|379
1635357000000|2021-10-27 17:50:00|35672.1|35669.7|35686.1|35683.7|35686.1|35683.7|35668.1|35665.7|504
1635357300000|2021-10-27 17:55:00|35685.6|35683.2|35696.1|35693.7|35699.1|35696.7|35685.1|35682.7|820
1635357600000|2021-10-27 18:00:00|35695.6|35693.2|35696.6|35694.2|35697.1|35694.7|35685.1|35682.7|805
1635357900000|2021-10-27 18:05:00|35696.1|35693.7|35687.6|35685.2|35697.6|35695.2|35677.6|35675.2|548
1635358200000|2021-10-27 18:10:00|35688.1|35685.7|35698.1|35695.7|35700.1|35697.7|35686.1|35683.7|587
1635358500000|2021-10-27 18:15:00|35696.6|35694.2|35701.1|35698.7|35703.1|35700.7|35691.6|35689.2|634
1635358800000|2021-10-27 18:20:00|35700.6|35698.2|35690.1|35687.7|35701.6|35699.2|35681.6|35679.2|649
1635359100000|2021-10-27 18:25:00|35689.6|35687.2|35668.6|35666.2|35692.1|35689.7|35664.1|35661.7|653
1635359400000|2021-10-27 18:30:00|35668.1|35665.7|35661.1|35658.7|35670.6|35668.2|35648.1|35645.7|1081
1635359700000|2021-10-27 18:35:00|35661.6|35659.2|35661.1|35658.7|35666.1|35663.7|35653.1|35650.7|585
1635360000000|2021-10-27 18:40:00|35661.6|35659.2|35650.1|35647.7|35666.1|35663.7|35646.6|35644.2|675
1635360300000|2021-10-27 18:45:00|35649.6|35647.2|35658.6|35656.2|35662.1|35659.7|35645.6|35643.2|433
1635360600000|2021-10-27 18:50:00|35658.1|35655.7|35652.6|35650.2|35662.6|35660.2|35651.1|35648.7|424
1635360900000|2021-10-27 18:55:00|35653.1|35650.7|35647.1|35644.7|35654.1|35651.7|35644.1|35641.7|748
1635361200000|2021-10-27 19:00:00|35647.6|35645.2|35641.1|35638.7|35650.6|35648.2|35636.1|35633.7|850
1635361500000|2021-10-27 19:05:00|35641.6|35639.2|35627.6|35625.2|35645.6|35643.2|35627.1|35624.7|867
1635361800000|2021-10-27 19:10:00|35628.1|35625.7|35570.6|35568.2|35628.1|35625.7|35570.1|35567.7|2939
1635362100000|2021-10-27 19:15:00|35571.1|35568.7|35549.1|35546.7|35588.1|35585.7|35547.1|35544.7|2279
1635362400000|2021-10-27 19:20:00|35548.6|35546.2|35577.3|35574.9|35577.8|35575.4|35539.8|35537.4|2292
1635362700000|2021-10-27 19:25:00|35575.8|35573.4|35599.8|35597.4|35606.8|35604.4|35568.8|35566.4|1745
1635363000000|2021-10-27 19:30:00|35600.3|35597.9|35578.8|35576.4|35600.8|35598.4|35558.8|35556.4|1599
1635363300000|2021-10-27 19:35:00|35578.3|35575.9|35584.8|35582.4|35588.8|35586.4|35567.8|35565.4|1209
1635363600000|2021-10-27 19:40:00|35584.3|35581.9|35573.3|35570.9|35590.8|35588.4|35562.8|35560.4|1125
1635363900000|2021-10-27 19:45:00|35572.8|35570.4|35540.8|35538.4|35583.3|35580.9|35537.3|35534.9|1256
1635364200000|2021-10-27 19:50:00|35542.8|35540.4|35527.8|35525.4|35556.3|35553.9|35522.8|35520.4|3185
1635364500000|2021-10-27 19:55:00|35527.3|35524.9|35500.3|35497.9|35533.8|35531.4|35500.3|35497.9|4280
1635364800000|2021-10-27 20:00:00|35499.8|35497.4|35520.5|35515.7|35533.5|35528.7|35499.8|35495.7|1460
1635365100000|2021-10-27 20:05:00|35520|35515.2|35515.5|35510.7|35529|35524.2|35508|35503.2|503
1635365400000|2021-10-27 20:10:00|35516|35511.2|35525.5|35520.7|35533|35528.2|35511.5|35506.7|611
1635365700000|2021-10-27 20:15:00|35526|35521.2|35528.5|35523.7|35529|35524.2|35520|35515.2|175
1635366000000|2021-10-27 20:20:00|35529|35524.2|35526.5|35521.7|35537.5|35532.7|35523.5|35518.7|168
1635366300000|2021-10-27 20:25:00|35527|35522.2|35519|35514.2|35527|35522.2|35517|35512.2|132
1635366600000|2021-10-27 20:30:00|35519.5|35514.7|35516|35511.2|35523|35518.2|35511|35506.2|180
1635366900000|2021-10-27 20:35:00|35515.5|35510.7|35517|35512.2|35519.5|35514.7|35514|35509.2|110
1635367200000|2021-10-27 20:40:00|35516.5|35511.7|35522.5|35517.7|35525|35520.2|35515.5|35510.7|106
1635367500000|2021-10-27 20:45:00|35523|35518.2|35528.5|35523.7|35535.5|35530.7|35523|35518.2|142
1635367800000|2021-10-27 20:50:00|35529|35524.2|35534.5|35529.7|35535|35530.2|35528|35523.2|147
1635368100000|2021-10-27 20:55:00|35536.5|35531.7|35539.8|35530|35544|35539.2|35532.5|35525.4|195
1635368400000|2021-10-27 21:00:00|35540.4|35530.6|35538.9|35529.1|35540.5|35530.7|35537.9|35528.1|0
1635368700000|2021-10-27 21:05:00|35539|35529.2|35542.3|35532.5|35543|35533.2|35536.9|35527.1|0
1635369000000|2021-10-27 21:10:00|35539.4|35529.6|35539.7|35529.9|35544.2|35534.4|35539|35529.2|0
1635369300000|2021-10-27 21:15:00|35540.8|35531|35541.3|35531.5|35543.7|35533.9|35539.3|35529.5|0
1635369600000|2021-10-27 21:20:00|35541.4|35531.6|35539.6|35529.8|35541.9|35532.1|35538.7|35528.9|0
1635369900000|2021-10-27 21:25:00|35538.8|35529|35538.7|35528.9|35540.8|35531|35538.7|35528.9|0
1635370200000|2021-10-27 21:30:00|35538.6|35528.8|35539.9|35530.1|35540.2|35530.4|35538.2|35528.4|0
1635370500000|2021-10-27 21:35:00|35538.5|35528.7|35537.1|35527.3|35538.6|35528.8|35536.5|35526.7|0
1635370800000|2021-10-27 21:40:00|35536.3|35526.5|35536.5|35526.7|35537.7|35527.9|35535.9|35526.1|0
1635371100000|2021-10-27 21:45:00|35536.2|35526.4|35537.1|35527.3|35537.3|35527.5|35536.2|35526.4|0
1635371400000|2021-10-27 21:50:00|35537.2|35527.4|35539.5|35529.7|35540.7|35530.9|35537.2|35527.4|0
1635371700000|2021-10-27 21:55:00|35539.4|35529.6|35538.7|35528.9|35543.3|35533.5|35538.7|35528.9|0
1635372000000|2021-10-27 22:00:00|35545.5|35540.7|35550|35545.2|35558|35553.2|35539.5|35534.7|216
1635372300000|2021-10-27 22:05:00|35550.5|35545.7|35554|35549.2|35559|35554.2|35547|35542.2|103
1635372600000|2021-10-27 22:10:00|35554.5|35549.7|35551.5|35546.7|35555|35550.2|35547.5|35542.7|87
1635372900000|2021-10-27 22:15:00|35552|35547.2|35554.5|35549.7|35560.5|35555.7|35550|35545.2|98
1635373200000|2021-10-27 22:20:00|35555|35550.2|35554.5|35549.7|35559|35554.2|35554|35549.2|46
1635373500000|2021-10-27 22:25:00|35554|35549.2|35554.5|35549.7|35557|35552.2|35550.5|35545.7|50
1635373800000|2021-10-27 22:30:00|35555.5|35550.7|35552|35547.2|35559|35554.2|35552|35547.2|129
1635374100000|2021-10-27 22:35:00|35552.5|35547.7|35543|35538.2|35552.5|35547.7|35537|35532.2|123
1635374400000|2021-10-27 22:40:00|35544|35539.2|35550.5|35545.7|35552|35547.2|35541.5|35536.7|72
1635374700000|2021-10-27 22:45:00|35551|35546.2|35550.5|35545.7|35556|35551.2|35549|35544.2|68
1635375000000|2021-10-27 22:50:00|35550|35545.2|35549.5|35544.7|35553|35548.2|35546.5|35541.7|81
1635375300000|2021-10-27 22:55:00|35549|35544.2|35554|35549.2|35558.5|35553.7|35548.5|35543.7|133
1635375600000|2021-10-27 23:00:00|35556|35551.2|35561.5|35556.7|35565|35560.2|35553.5|35548.7|137
1635375900000|2021-10-27 23:05:00|35561|35556.2|35558.5|35553.7|35565.5|35560.7|35558.5|35553.7|94
1635376200000|2021-10-27 23:10:00|35558|35553.2|35559.5|35554.7|35559.5|35554.7|35554|35549.2|48
1635376500000|2021-10-27 23:15:00|35559|35554.2|35555.5|35550.7|35561|35556.2|35550|35545.2|93
1635376800000|2021-10-27 23:20:00|35556|35551.2|35561.5|35556.7|35565|35560.2|35553|35548.2|84
1635377100000|2021-10-27 23:25:00|35562|35557.2|35555.5|35550.7|35562.5|35557.7|35549|35544.2|87
1635377400000|2021-10-27 23:30:00|35556|35551.2|35548.5|35543.7|35557|35552.2|35546|35541.2|85
1635377700000|2021-10-27 23:35:00|35549.5|35544.7|35553.5|35548.7|35555.5|35550.7|35549.5|35544.7|55
1635378000000|2021-10-27 23:40:00|35554|35549.2|35558.5|35553.7|35559.5|35554.7|35550|35545.2|85
1635378300000|2021-10-27 23:45:00|35558|35553.2|35565|35560.2|35566|35561.2|35557.5|35552.7|107
1635378600000|2021-10-27 23:50:00|35565.5|35560.7|35564.5|35559.7|35571|35566.2|35562|35557.2|167
1635378900000|2021-10-27 23:55:00|35564|35559.2|35564.5|35559.7|35567|35562.2|35559.5|35554.7|85
1635379200000|2021-10-28 00:00:00|35565|35560.2|35562|35557.2|35569.5|35564.7|35561|35556.2|183
1635379500000|2021-10-28 00:05:00|35562.5|35557.7|35566|35561.2|35567|35562.2|35562|35557.2|183
1635379800000|2021-10-28 00:10:00|35567|35562.2|35562.5|35557.7|35568|35563.2|35550.5|35545.7|207
1635380100000|2021-10-28 00:15:00|35562|35557.2|35562.5|35557.7|35565|35560.2|35557|35552.2|123
1635380400000|2021-10-28 00:20:00|35562|35557.2|35566.5|35561.7|35570|35565.2|35561.5|35556.7|96
1635380700000|2021-10-28 00:25:00|35566|35561.2|35561|35556.2|35569|35564.2|35558|35553.2|70
1635381000000|2021-10-28 00:30:00|35560.5|35555.7|35552.5|35547.7|35560.5|35555.7|35547|35542.2|146
1635381300000|2021-10-28 00:35:00|35553.5|35548.7|35554.5|35549.7|35555|35550.2|35547|35542.2|87
1635381600000|2021-10-28 00:40:00|35555|35550.2|35550|35545.2|35557.5|35552.7|35549|35544.2|75
1635381900000|2021-10-28 00:45:00|35549.5|35544.7|35540|35535.2|35554|35549.2|35540|35535.2|119
1635382200000|2021-10-28 00:50:00|35539|35534.2|35537.5|35532.7|35544.5|35539.7|35535.5|35530.7|85
1635382500000|2021-10-28 00:55:00|35537|35532.2|35553.5|35548.7|35556|35551.2|35530.5|35525.7|201
1635382800000|2021-10-28 01:00:00|35554.5|35549.7|35552|35547.2|35558|35553.2|35548|35543.2|111
1635383100000|2021-10-28 01:05:00|35552.5|35547.7|35554|35549.2|35556|35551.2|35550|35545.2|72
1635383400000|2021-10-28 01:10:00|35554.5|35549.7|35551|35546.2|35555|35550.2|35547|35542.2|78
1635383700000|2021-10-28 01:15:00|35552.5|35547.7|35548|35543.2|35561|35556.2|35545.5|35540.7|153
1635384000000|2021-10-28 01:20:00|35548.5|35543.7|35549.5|35544.7|35551|35546.2|35540|35535.2|99
1635384300000|2021-10-28 01:25:00|35550|35545.2|35549.5|35544.7|35556.5|35551.7|35549|35544.2|136
1635384600000|2021-10-28 01:30:00|35549|35544.2|35553|35548.2|35557.5|35552.7|35549|35544.2|88
1635384900000|2021-10-28 01:35:00|35553.5|35548.7|35562.5|35557.7|35565|35560.2|35548.5|35543.7|86
1635385200000|2021-10-28 01:40:00|35563|35558.2|35563|35558.2|35567.5|35562.7|35560|35555.2|58
1635385500000|2021-10-28 01:45:00|35563.5|35558.7|35558.5|35553.7|35565.5|35560.7|35556|35551.2|85
1635385800000|2021-10-28 01:50:00|35559|35554.2|35563.5|35558.7|35569.5|35564.7|35559|35554.2|70
1635386100000|2021-10-28 01:55:00|35564|35559.2|35558.5|35553.7|35564|35559.2|35556.5|35551.7|68
1635386400000|2021-10-28 02:00:00|35559|35554.2|35557|35552.2|35559|35554.2|35552|35547.2|71
1635386700000|2021-10-28 02:05:00|35557.5|35552.7|35550.5|35545.7|35559|35554.2|35549.5|35544.7|58
1635387000000|2021-10-28 02:10:00|35551|35546.2|35564.5|35559.7|35567|35562.2|35550.5|35545.7|94
1635387300000|2021-10-28 02:15:00|35564|35559.2|35554.5|35549.7|35564.5|35559.7|35554.5|35549.7|68
1635387600000|2021-10-28 02:20:00|35555|35550.2|35542|35537.2|35556|35551.2|35540|35535.2|107
1635387900000|2021-10-28 02:25:00|35542.5|35537.7|35536.5|35531.7|35546.5|35541.7|35528|35523.2|188
1635388200000|2021-10-28 02:30:00|35536|35531.2|35541.5|35536.7|35541.5|35536.7|35534.5|35529.7|57
1635388500000|2021-10-28 02:35:00|35541|35536.2|35538.5|35533.7|35545|35540.2|35534|35529.2|85
1635388800000|2021-10-28 02:40:00|35539|35534.2|35539.5|35534.7|35543.5|35538.7|35537|35532.2|41
1635389100000|2021-10-28 02:45:00|35540|35535.2|35547.5|35542.7|35551|35546.2|35539.5|35534.7|78
1635389400000|2021-10-28 02:50:00|35547|35542.2|35555.5|35550.7|35556|35551.2|35542.5|35537.7|125
1635389700000|2021-10-28 02:55:00|35556|35551.2|35556|35551.2|35558|35553.2|35552.5|35547.7|51
1635390000000|2021-10-28 03:00:00|35556.5|35551.7|35554|35549.2|35560.5|35555.7|35551.5|35546.7|64
1635390300000|2021-10-28 03:05:00|35554.5|35549.7|35554.5|35549.7|35565|35560.2|35553|35548.2|103
1635390600000|2021-10-28 03:10:00|35554|35549.2|35548.5|35543.7|35554.5|35549.7|35544|35539.2|69
1635390900000|2021-10-28 03:15:00|35547.5|35542.7|35547.5|35542.7|35551|35546.2|35545|35540.2|46
1635391200000|2021-10-28 03:20:00|35548|35543.2|35551.5|35546.7|35554.5|35549.7|35546|35541.2|27
1635391500000|2021-10-28 03:25:00|35551|35546.2|35551.5|35546.7|35554|35549.2|35547.5|35542.7|14
1635391800000|2021-10-28 03:30:00|35552|35547.2|35553|35548.2|35555|35550.2|35549|35544.2|28
1635392100000|2021-10-28 03:35:00|35552.5|35547.7|35552.5|35547.7|35559|35554.2|35552|35547.2|35
1635392400000|2021-10-28 03:40:00|35553|35548.2|35558.5|35553.7|35561|35556.2|35552.5|35547.7|28
1635392700000|2021-10-28 03:45:00|35557.5|35552.7|35558.5|35553.7|35559.5|35554.7|35554.5|35549.7|12
1635393000000|2021-10-28 03:50:00|35558|35553.2|35559.5|35554.7|35560.5|35555.7|35556|35551.2|23
1635393300000|2021-10-28 03:55:00|35560|35555.2|35555.5|35550.7|35561.5|35556.7|35555.5|35550.7|38
1635393600000|2021-10-28 04:00:00|35556|35551.2|35554.5|35549.7|35558|35553.2|35554|35549.2|28
1635393900000|2021-10-28 04:05:00|35555|35550.2|35558.5|35553.7|35558.5|35553.7|35554|35549.2|16
1635394200000|2021-10-28 04:10:00|35559|35554.2|35560.5|35555.7|35562.5|35557.7|35558|35553.2|37
1635394500000|2021-10-28 04:15:00|35560|35555.2|35562|35557.2|35562.5|35557.7|35556.5|35551.7|30
1635394800000|2021-10-28 04:20:00|35562.5|35557.7|35560|35555.2|35562.5|35557.7|35559|35554.2|90
1635395100000|2021-10-28 04:25:00|35560.5|35555.7|35561|35556.2|35564|35559.2|35560.5|35555.7|41
1635395400000|2021-10-28 04:30:00|35561.5|35556.7|35549.5|35544.7|35561.5|35556.7|35549.5|35544.7|120
1635395700000|2021-10-28 04:35:00|35550|35545.2|35550.5|35545.7|35551.5|35546.7|35548.5|35543.7|35
1635396000000|2021-10-28 04:40:00|35551|35546.2|35556.5|35551.7|35557|35552.2|35551|35546.2|70
1635396300000|2021-10-28 04:45:00|35556|35551.2|35559.5|35554.7|35559.5|35554.7|35552.5|35547.7|36
1635396600000|2021-10-28 04:50:00|35559|35554.2|35556|35551.2|35560.5|35555.7|35553|35548.2|55
1635396900000|2021-10-28 04:55:00|35556.5|35551.7|35559.5|35554.7|35560|35555.2|35554|35549.2|80
1635397200000|2021-10-28 05:00:00|35558.5|35553.7|35561.5|35556.7|35567|35562.2|35558|35553.2|134
1635397500000|2021-10-28 05:05:00|35562|35557.2|35563|35558.2|35566.5|35561.7|35562|35557.2|50
1635397800000|2021-10-28 05:10:00|35563.5|35558.7|35563|35558.2|35565|35560.2|35561|35556.2|38
1635398100000|2021-10-28 05:15:00|35563.5|35558.7|35564.5|35559.7|35571|35566.2|35563|35558.2|96
1635398400000|2021-10-28 05:20:00|35563.5|35558.7|35557|35552.2|35563.5|35558.7|35556|35551.2|29
1635398700000|2021-10-28 05:25:00|35557.5|35552.7|35556.5|35551.7|35560|35555.2|35554.5|35549.7|40
1635399000000|2021-10-28 05:30:00|35557|35552.2|35556.5|35551.7|35560.5|35555.7|35554|35549.2|60
1635399300000|2021-10-28 05:35:00|35556|35551.2|35560.5|35555.7|35562|35557.2|35553.5|35548.7|87
1635399600000|2021-10-28 05:40:00|35560|35555.2|35562.5|35557.7|35567.5|35562.7|35557|35552.2|140
1635399900000|2021-10-28 05:45:00|35563|35558.2|35561|35556.2|35568|35563.2|35558.5|35553.7|98
1635400200000|2021-10-28 05:50:00|35560.5|35555.7|35563.5|35558.7|35564.5|35559.7|35553.5|35548.7|60
1635400500000|2021-10-28 05:55:00|35564|35559.2|35558.5|35553.7|35568|35563.2|35557.5|35552.7|96
1635400800000|2021-10-28 06:00:00|35557.9|35554.3|35546.4|35542.8|35566.4|35562.8|35546.4|35542.8|204
1635401100000|2021-10-28 06:05:00|35545.9|35542.3|35535.9|35532.3|35547.9|35544.3|35529.4|35525.8|190
1635401400000|2021-10-28 06:10:00|35536.4|35532.8|35539.9|35536.3|35541.4|35537.8|35530.9|35527.3|162
1635401700000|2021-10-28 06:15:00|35539.4|35535.8|35549.4|35545.8|35550.9|35547.3|35537.4|35533.8|127
1635402000000|2021-10-28 06:20:00|35549.9|35546.3|35560.9|35557.3|35563.9|35560.3|35547.4|35543.8|167
1635402300000|2021-10-28 06:25:00|35560.4|35556.8|35559.9|35556.3|35563.9|35560.3|35553.4|35549.8|100
1635402600000|2021-10-28 06:30:00|35559.4|35555.8|35545.4|35541.8|35560.9|35557.3|35544.4|35540.8|143
1635402900000|2021-10-28 06:35:00|35546.9|35543.3|35526.9|35523.3|35549.4|35545.8|35520.9|35517.3|281
1635403200000|2021-10-28 06:40:00|35526.4|35522.8|35531.9|35528.3|35536.4|35532.8|35521.9|35518.3|133
1635403500000|2021-10-28 06:45:00|35532.4|35528.8|35525.9|35522.3|35535.9|35532.3|35521.9|35518.3|123
1635403800000|2021-10-28 06:50:00|35526.4|35522.8|35520.4|35516.8|35529.9|35526.3|35518.9|35515.3|217
1635404100000|2021-10-28 06:55:00|35519.9|35516.3|35520.9|35517.3|35528.9|35525.3|35518.4|35514.8|224
1635404400000|2021-10-28 07:00:00|35522.4|35518.8|35547.9|35544.3|35554.4|35550.8|35516.4|35512.8|541
1635404700000|2021-10-28 07:05:00|35547.4|35543.8|35550.9|35547.3|35555.9|35552.3|35531.4|35527.8|317
1635405000000|2021-10-28 07:10:00|35551.4|35547.8|35560.9|35557.3|35564.4|35560.8|35547.9|35544.3|161
1635405300000|2021-10-28 07:15:00|35561.4|35557.8|35571.9|35568.3|35585.4|35581.8|35559.9|35556.3|412
1635405600000|2021-10-28 07:20:00|35573.4|35569.8|35560.9|35557.3|35578.4|35574.8|35560.4|35556.8|283
1635405900000|2021-10-28 07:25:00|35560.4|35556.8|35570.4|35566.8|35571.9|35568.3|35560.4|35556.8|113
1635406200000|2021-10-28 07:30:00|35569.9|35566.3|35550.4|35546.8|35569.9|35566.3|35539.9|35536.3|296
1635406500000|2021-10-28 07:35:00|35550.9|35547.3|35553.9|35550.3|35559.9|35556.3|35546.9|35543.3|177
1635406800000|2021-10-28 07:40:00|35554.4|35550.8|35552.9|35549.3|35556.9|35553.3|35543.4|35539.8|133
1635407100000|2021-10-28 07:45:00|35553.4|35549.8|35563.9|35560.3|35565.4|35561.8|35552.9|35549.3|157
1635407400000|2021-10-28 07:50:00|35563.4|35559.8|35563.4|35559.8|35565.9|35562.3|35556.4|35552.8|116
1635407700000|2021-10-28 07:55:00|35562.9|35559.3|35558.9|35555.3|35563.4|35559.8|35548.9|35545.3|97
1635408000000|2021-10-28 08:00:00|35559.4|35555.8|35537.9|35534.3|35561.4|35557.8|35534.9|35531.3|329
1635408300000|2021-10-28 08:05:00|35537.4|35533.8|35531.9|35528.3|35537.9|35534.3|35523.9|35520.3|351
1635408600000|2021-10-28 08:10:00|35531.4|35527.8|35524.4|35520.8|35534.4|35530.8|35523.9|35520.3|342
1635408900000|2021-10-28 08:15:00|35523.9|35520.3|35531.4|35527.8|35534.9|35531.3|35519.9|35516.3|290
1635409200000|2021-10-28 08:20:00|35530.9|35527.3|35536.4|35532.8|35537.4|35533.8|35522.9|35519.3|146
1635409500000|2021-10-28 08:25:00|35535.9|35532.3|35533.4|35529.8|35540.4|35536.8|35529.9|35526.3|149
1635409800000|2021-10-28 08:30:00|35532.9|35529.3|35543.9|35540.3|35545.9|35542.3|35532.4|35528.8|230
1635410100000|2021-10-28 08:35:00|35543.4|35539.8|35542.4|35538.8|35545.9|35542.3|35536.4|35532.8|227
1635410400000|2021-10-28 08:40:00|35541.9|35538.3|35553.4|35549.8|35556.4|35552.8|35532.4|35528.8|296
1635410700000|2021-10-28 08:45:00|35553.9|35550.3|35557.4|35553.8|35557.9|35554.3|35546.9|35543.3|214
1635411000000|2021-10-28 08:50:00|35556.9|35553.3|35553.9|35550.3|35561.4|35557.8|35545.4|35541.8|216
1635411300000|2021-10-28 08:55:00|35553.4|35549.8|35545.9|35542.3|35556.9|35553.3|35543.9|35540.3|143
1635411600000|2021-10-28 09:00:00|35546.4|35542.8|35548.4|35544.8|35550.9|35547.3|35542.9|35539.3|129
1635411900000|2021-10-28 09:05:00|35547.9|35544.3|35550.4|35546.8|35550.9|35547.3|35542.9|35539.3|99
1635412200000|2021-10-28 09:10:00|35550.9|35547.3|35539.9|35536.3|35551.4|35547.8|35537.9|35534.3|202
1635412500000|2021-10-28 09:15:00|35539.4|35535.8|35521.9|35518.3|35542.9|35539.3|35519.4|35515.8|210
1635412800000|2021-10-28 09:20:00|35521.4|35517.8|35524.9|35521.3|35528.4|35524.8|35519.4|35515.8|199
1635413100000|2021-10-28 09:25:00|35525.4|35521.8|35527.4|35523.8|35533.9|35530.3|35524.4|35520.8|170
1635413400000|2021-10-28 09:30:00|35526.4|35522.8|35507.9|35504.3|35527.9|35524.3|35507.4|35503.8|323
1635413700000|2021-10-28 09:35:00|35507.4|35503.8|35515.9|35512.3|35517.4|35513.8|35503.4|35499.8|316
1635414000000|2021-10-28 09:40:00|35516.4|35512.8|35522.4|35518.8|35526.9|35523.3|35514.9|35511.3|221
1635414300000|2021-10-28 09:45:00|35522.9|35519.3|35519.9|35516.3|35529.4|35525.8|35517.4|35513.8|213
1635414600000|2021-10-28 09:50:00|35519.4|35515.8|35520.9|35517.3|35532.4|35528.8|35518.4|35514.8|145
1635414900000|2021-10-28 09:55:00|35521.4|35517.8|35532.4|35528.8|35537.4|35533.8|35520.9|35517.3|174
1635415200000|2021-10-28 10:00:00|35530.4|35526.8|35533.4|35529.8|35534.9|35531.3|35522.4|35518.8|222
1635415500000|2021-10-28 10:05:00|35533.9|35530.3|35535.4|35531.8|35535.4|35531.8|35528.4|35524.8|97
1635415800000|2021-10-28 10:10:00|35534.9|35531.3|35521.9|35518.3|35536.4|35532.8|35520.4|35516.8|139
1635416100000|2021-10-28 10:15:00|35521.4|35517.8|35525.9|35522.3|35528.4|35524.8|35518.9|35515.3|143
1635416400000|2021-10-28 10:20:00|35525.4|35521.8|35527.4|35523.8|35532.4|35528.8|35524.4|35520.8|118
1635416700000|2021-10-28 10:25:00|35526.9|35523.3|35540.9|35537.3|35543.4|35539.8|35526.9|35523.3|172
1635417000000|2021-10-28 10:30:00|35541.4|35537.8|35560.9|35557.3|35564.9|35561.3|35541.4|35537.8|936
1635417300000|2021-10-28 10:35:00|35560.4|35556.8|35560.4|35556.8|35564.9|35561.3|35555.9|35552.3|267
1635417600000|2021-10-28 10:40:00|35559.4|35555.8|35563.9|35560.3|35564.4|35560.8|35555.4|35551.8|172
1635417900000|2021-10-28 10:45:00|35563.4|35559.8|35584.4|35580.8|35584.4|35580.8|35562.9|35559.3|388
1635418200000|2021-10-28 10:50:00|35583.9|35580.3|35587.9|35584.3|35591.4|35587.8|35574.9|35571.3|371
1635418500000|2021-10-28 10:55:00|35585.9|35582.3|35595.4|35591.8|35597.9|35594.3|35582.9|35579.3|522
1635418800000|2021-10-28 11:00:00|35594.9|35591.3|35597.4|35593.8|35597.9|35594.3|35587.4|35583.8|351
1635419100000|2021-10-28 11:05:00|35598.9|35595.3|35598.9|35595.3|35603.9|35600.3|35589.4|35585.8|398
1635419400000|2021-10-28 11:10:00|35599.4|35595.8|35590.4|35586.8|35605.9|35602.3|35584.4|35580.8|458
1635419700000|2021-10-28 11:15:00|35589.4|35585.8|35590.9|35587.3|35594.4|35590.8|35588.4|35584.8|216
1635420000000|2021-10-28 11:20:00|35591.4|35587.8|35593.9|35590.3|35594.4|35590.8|35588.4|35584.8|211
1635420300000|2021-10-28 11:25:00|35593.4|35589.8|35579.9|35576.3|35593.9|35590.3|35578.4|35574.8|404
1635420600000|2021-10-28 11:30:00|35579.4|35575.8|35564.9|35561.3|35579.4|35575.8|35564.4|35560.8|278
1635420900000|2021-10-28 11:35:00|35564.4|35560.8|35566.4|35562.8|35571.9|35568.3|35563.4|35559.8|172
1635421200000|2021-10-28 11:40:00|35566.9|35563.3|35553.9|35550.3|35568.4|35564.8|35549.9|35546.3|254
1635421500000|2021-10-28 11:45:00|35554.4|35550.8|35561.4|35557.8|35566.4|35562.8|35551.4|35547.8|378
1635421800000|2021-10-28 11:50:00|35560.9|35557.3|35556.9|35553.3|35566.9|35563.3|35555.4|35551.8|199
1635422100000|2021-10-28 11:55:00|35557.4|35553.8|35560.4|35556.8|35572.4|35568.8|35556.4|35552.8|293
1635422400000|2021-10-28 12:00:00|35559.9|35556.3|35556.4|35552.8|35565.4|35561.8|35552.9|35549.3|304
1635422700000|2021-10-28 12:05:00|35556.9|35553.3|35577.9|35574.3|35581.9|35578.3|35556.9|35553.3|243
1635423000000|2021-10-28 12:10:00|35578.4|35574.8|35571.9|35568.3|35580.4|35576.8|35570.9|35567.3|230
1635423300000|2021-10-28 12:15:00|35572.4|35568.8|35587.9|35584.3|35589.9|35586.3|35571.4|35567.8|321
1635423600000|2021-10-28 12:20:00|35588.4|35584.8|35586.9|35583.3|35599.4|35595.8|35582.9|35579.3|442
1635423900000|2021-10-28 12:25:00|35586.4|35582.8|35563.9|35560.3|35586.4|35582.8|35563.9|35560.3|316
1635424200000|2021-10-28 12:30:00|35564.9|35561.3|35565.9|35562.3|35571.9|35568.3|35557.4|35553.8|496
1635424500000|2021-10-28 12:35:00|35565.4|35561.8|35570.4|35566.8|35588.9|35585.3|35563.9|35560.3|504
1635424800000|2021-10-28 12:40:00|35569.4|35565.8|35577.9|35574.3|35581.4|35577.8|35556.4|35552.8|550
1635425100000|2021-10-28 12:45:00|35577.4|35573.8|35568.9|35565.3|35581.9|35578.3|35564.4|35560.8|564
1635425400000|2021-10-28 12:50:00|35568.4|35564.8|35556.9|35553.3|35568.9|35565.3|35548.9|35545.3|621
1635425700000|2021-10-28 12:55:00|35557.4|35553.8|35572.4|35568.8|35573.4|35569.8|35555.9|35552.3|487
1635426000000|2021-10-28 13:00:00|35572.9|35569.3|35566.9|35563.3|35575.9|35572.3|35557.4|35553.8|528
1635426300000|2021-10-28 13:05:00|35566.4|35562.8|35550.4|35546.8|35571.9|35568.3|35549.4|35545.8|486
1635426600000|2021-10-28 13:10:00|35549.9|35546.3|35550.4|35546.8|35557.9|35554.3|35543.4|35539.8|436
1635426900000|2021-10-28 13:15:00|35550.9|35547.3|35582.4|35578.8|35582.9|35579.3|35550.9|35547.3|541
1635427200000|2021-10-28 13:20:00|35582.9|35579.3|35581.9|35578.3|35585.4|35581.8|35572.4|35568.8|607
1635427500000|2021-10-28 13:25:00|35581.4|35577.8|35576.4|35572.8|35582.9|35579.3|35562.9|35559.3|841
1635427800000|2021-10-28 13:30:00|35575.8|35573.4|35644.8|35642.4|35668.8|35666.4|35574.3|35571.9|8897
1635428100000|2021-10-28 13:35:00|35640.3|35637.9|35663.8|35661.4|35676.8|35674.4|35620.8|35618.4|5351
1635428400000|2021-10-28 13:40:00|35664.8|35662.4|35653.8|35651.4|35676.8|35674.4|35633.8|35631.4|4107
1635428700000|2021-10-28 13:45:00|35651.8|35649.4|35661.3|35658.9|35685.8|35683.4|35647.8|35645.4|4353
1635429000000|2021-10-28 13:50:00|35661.8|35659.4|35665.8|35663.4|35688.8|35686.4|35660.3|35657.9|2908
1635429300000|2021-10-28 13:55:00|35665.3|35662.9|35690.8|35688.4|35700.8|35698.4|35661.8|35659.4|2403
1635429600000|2021-10-28 14:00:00|35691.8|35689.4|35659.8|35657.4|35698.8|35696.4|35659.8|35657.4|3988
1635429900000|2021-10-28 14:05:00|35658.8|35656.4|35660.3|35657.9|35669.8|35667.4|35645.3|35642.9|2388
1635430200000|2021-10-28 14:10:00|35660.8|35658.4|35641.3|35638.9|35672.8|35670.4|35611.3|35608.9|3096
1635430500000|2021-10-28 14:15:00|35640.8|35638.4|35627.3|35624.9|35653.8|35651.4|35623.8|35621.4|1862
1635430800000|2021-10-28 14:20:00|35626.8|35624.4|35622.8|35620.4|35638.8|35636.4|35607.8|35605.4|2276
1635431100000|2021-10-28 14:25:00|35622.3|35619.9|35673.8|35671.4|35683.8|35681.4|35617.3|35614.9|2057
1635431400000|2021-10-28 14:30:00|35674.3|35671.9|35682.8|35680.4|35684.3|35681.9|35661.8|35659.4|1674
1635431700000|2021-10-28 14:35:00|35683.8|35681.4|35703.8|35701.4|35703.8|35701.4|35667.3|35664.9|2409
1635432000000|2021-10-28 14:40:00|35703.3|35700.9|35674.8|35672.4|35703.8|35701.4|35670.8|35668.4|1792
1635432300000|2021-10-28 14:45:00|35674.3|35671.9|35686.3|35683.9|35713.8|35711.4|35667.8|35665.4|3039
1635432600000|2021-10-28 14:50:00|35686.8|35684.4|35692.3|35689.9|35695.8|35693.4|35670.8|35668.4|1124
1635432900000|2021-10-28 14:55:00|35691.8|35689.4|35691.3|35688.9|35699.8|35697.4|35682.8|35680.4|1061
1635433200000|2021-10-28 15:00:00|35692.8|35690.4|35691.3|35688.9|35702.8|35700.4|35683.8|35681.4|1029
1635433500000|2021-10-28 15:05:00|35690.8|35688.4|35707.3|35704.9|35712.8|35710.4|35682.8|35680.4|1059
1635433800000|2021-10-28 15:10:00|35706.8|35704.4|35695.3|35692.9|35717.8|35715.4|35694.8|35692.4|1081
1635434100000|2021-10-28 15:15:00|35695.8|35693.4|35680.8|35678.4|35700.8|35698.4|35666.8|35664.4|1298
1635434400000|2021-10-28 15:20:00|35681.8|35679.4|35658.3|35655.9|35684.8|35682.4|35655.8|35653.4|1188
1635434700000|2021-10-28 15:25:00|35658.8|35656.4|35653.3|35650.9|35667.8|35665.4|35648.8|35646.4|1152
1635435000000|2021-10-28 15:30:00|35653.8|35651.4|35681.8|35679.4|35683.8|35681.4|35651.8|35649.4|1046
1635435300000|2021-10-28 15:35:00|35683.8|35681.4|35680.3|35677.9|35694.3|35691.9|35679.8|35677.4|899
1635435600000|2021-10-28 15:40:00|35680.8|35678.4|35678.8|35676.4|35687.3|35684.9|35667.8|35665.4|793
1635435900000|2021-10-28 15:45:00|35679.3|35676.9|35617.8|35615.4|35681.3|35678.9|35614.8|35612.4|1987
1635436200000|2021-10-28 15:50:00|35619.8|35617.4|35626.8|35624.4|35640.8|35638.4|35600.8|35598.4|1600
1635436500000|2021-10-28 15:55:00|35628.3|35625.9|35619.3|35616.9|35631.8|35629.4|35615.3|35612.9|722
1635436800000|2021-10-28 16:00:00|35619.8|35617.4|35637.3|35634.9|35637.8|35635.4|35617.8|35615.4|774
1635437100000|2021-10-28 16:05:00|35636.8|35634.4|35653.3|35650.9|35654.8|35652.4|35636.3|35633.9|1513
1635437400000|2021-10-28 16:10:00|35653.8|35651.4|35671.8|35669.4|35671.8|35669.4|35649.8|35647.4|892
1635437700000|2021-10-28 16:15:00|35672.3|35669.9|35665.8|35663.4|35677.3|35674.9|35662.8|35660.4|1183
1635438000000|2021-10-28 16:20:00|35667.8|35665.4|35667.3|35664.9|35669.8|35667.4|35655.8|35653.4|697
1635438300000|2021-10-28 16:25:00|35667.8|35665.4|35634.3|35631.9|35669.3|35666.9|35630.8|35628.4|794
1635438600000|2021-10-28 16:30:00|35633.8|35631.4|35639.3|35636.9|35643.8|35641.4|35624.8|35622.4|820
1635438900000|2021-10-28 16:35:00|35639.8|35637.4|35631.3|35628.9|35640.8|35638.4|35617.3|35614.9|601
1635439200000|2021-10-28 16:40:00|35631.8|35629.4|35647.3|35644.9|35647.8|35645.4|35623.8|35621.4|483
1635439500000|2021-10-28 16:45:00|35647.8|35645.4|35655.8|35653.4|35659.8|35657.4|35642.3|35639.9|525
1635439800000|2021-10-28 16:50:00|35655.3|35652.9|35639.3|35636.9|35659.8|35657.4|35631.3|35628.9|722
1635440100000|2021-10-28 16:55:00|35638.8|35636.4|35620.8|35618.4|35644.3|35641.9|35606.8|35604.4|1544
1635440400000|2021-10-28 17:00:00|35621.8|35619.4|35640.3|35637.9|35643.8|35641.4|35618.8|35616.4|924
1635440700000|2021-10-28 17:05:00|35640.8|35638.4|35644.3|35641.9|35647.8|35645.4|35634.8|35632.4|515
1635441000000|2021-10-28 17:10:00|35643.8|35641.4|35644.8|35642.4|35651.8|35649.4|35639.3|35636.9|597
1635441300000|2021-10-28 17:15:00|35644.3|35641.9|35627.8|35625.4|35650.8|35648.4|35625.8|35623.4|516
1635441600000|2021-10-28 17:20:00|35627.3|35624.9|35625.8|35623.4|35635.3|35632.9|35623.8|35621.4|365
1635441900000|2021-10-28 17:25:00|35626.3|35623.9|35641.3|35638.9|35644.8|35642.4|35625.8|35623.4|445
1635442200000|2021-10-28 17:30:00|35641.8|35639.4|35657.3|35654.9|35659.8|35657.4|35640.8|35638.4|898
1635442500000|2021-10-28 17:35:00|35657.8|35655.4|35665.8|35663.4|35667.3|35664.9|35653.8|35651.4|472
1635442800000|2021-10-28 17:40:00|35666.3|35663.9|35671.3|35668.9|35673.8|35671.4|35663.8|35661.4|530
1635443100000|2021-10-28 17:45:00|35671.8|35669.4|35663.8|35661.4|35676.3|35673.9|35661.3|35658.9|580
1635443400000|2021-10-28 17:50:00|35663.3|35660.9|35669.8|35667.4|35678.8|35676.4|35663.3|35660.9|483
1635443700000|2021-10-28 17:55:00|35670.8|35668.4|35664.8|35662.4|35672.3|35669.9|35657.3|35654.9|528
1635444000000|2021-10-28 18:00:00|35664.3|35661.9|35676.8|35674.4|35682.8|35680.4|35663.8|35661.4|1108
1635444300000|2021-10-28 18:05:00|35677.3|35674.9|35678.8|35676.4|35679.8|35677.4|35671.8|35669.4|549
1635444600000|2021-10-28 18:10:00|35678.3|35675.9|35670.8|35668.4|35679.8|35677.4|35669.8|35667.4|435
1635444900000|2021-10-28 18:15:00|35671.3|35668.9|35673.8|35671.4|35677.8|35675.4|35662.8|35660.4|703
1635445200000|2021-10-28 18:20:00|35674.3|35671.9|35673.3|35670.9|35679.8|35677.4|35669.8|35667.4|447
1635445500000|2021-10-28 18:25:00|35673.8|35671.4|35673.3|35670.9|35677.3|35674.9|35666.3|35663.9|487
1635445800000|2021-10-28 18:30:00|35673.8|35671.4|35664.8|35662.4|35674.3|35671.9|35662.8|35660.4|397
1635446100000|2021-10-28 18:35:00|35665.3|35662.9|35658.8|35656.4|35667.8|35665.4|35655.8|35653.4|639
1635446400000|2021-10-28 18:40:00|35659.3|35656.9|35648.8|35646.4|35659.8|35657.4|35644.3|35641.9|697
1635446700000|2021-10-28 18:45:00|35649.3|35646.9|35650.3|35647.9|35651.8|35649.4|35641.8|35639.4|593
1635447000000|2021-10-28 18:50:00|35649.8|35647.4|35638.8|35636.4|35655.3|35652.9|35636.8|35634.4|758
1635447300000|2021-10-28 18:55:00|35638.3|35635.9|35634.8|35632.4|35641.8|35639.4|35629.8|35627.4|770
1635447600000|2021-10-28 19:00:00|35633.8|35631.4|35620.8|35618.4|35635.8|35633.4|35612.8|35610.4|974
1635447900000|2021-10-28 19:05:00|35621.3|35618.9|35631.8|35629.4|35632.8|35630.4|35619.3|35616.9|885
1635448200000|2021-10-28 19:10:00|35632.3|35629.9|35619.3|35616.9|35633.3|35630.9|35613.8|35611.4|1030
1635448500000|2021-10-28 19:15:00|35619.8|35617.4|35634.8|35632.4|35638.3|35635.9|35613.3|35610.9|817
1635448800000|2021-10-28 19:20:00|35635.3|35632.9|35632.3|35629.9|35641.8|35639.4|35625.8|35623.4|883
1635449100000|2021-10-28 19:25:00|35631.8|35629.4|35627.8|35625.4|35635.8|35633.4|35617.8|35615.4|756
1635449400000|2021-10-28 19:30:00|35626.8|35624.4|35640.2|35637.8|35658.8|35656.4|35615.8|35613.4|1840
1635449700000|2021-10-28 19:35:00|35640.7|35638.3|35656.7|35654.3|35666.7|35664.3|35640.2|35637.8|1264
1635450000000|2021-10-28 19:40:00|35657.2|35654.8|35660.2|35657.8|35671.7|35669.3|35654.7|35652.3|1050
1635450300000|2021-10-28 19:45:00|35660.7|35658.3|35666.7|35664.3|35670.7|35668.3|35651.7|35649.3|1216
1635450600000|2021-10-28 19:50:00|35666.2|35663.8|35714.2|35711.8|35717.7|35715.3|35666.2|35663.8|3467
1635450900000|2021-10-28 19:55:00|35714.7|35712.3|35728.2|35725.8|35737.7|35735.3|35707.2|35704.8|4387
1635451200000|2021-10-28 20:00:00|35730.2|35727.8|35761.4|35756.6|35768.9|35764.1|35726.4|35721.6|3095
1635451500000|2021-10-28 20:05:00|35763.4|35758.6|35748.4|35743.6|35773.9|35769.1|35742.4|35737.6|1246
1635451800000|2021-10-28 20:10:00|35747.9|35743.1|35756.4|35751.6|35773.4|35768.6|35747.9|35743.1|980
1635452100000|2021-10-28 20:15:00|35757.4|35752.6|35771.9|35767.1|35772.9|35768.1|35755.9|35751.1|311
1635452400000|2021-10-28 20:20:00|35771.4|35766.6|35775.4|35770.6|35775.9|35771.1|35764.9|35760.1|251
1635452700000|2021-10-28 20:25:00|35774.9|35770.1|35780.9|35776.1|35784.4|35779.6|35772.4|35767.6|326
1635453000000|2021-10-28 20:30:00|35768.4|35763.6|35797.4|35792.6|35798.9|35794.1|35755.4|35750.6|2100
1635453300000|2021-10-28 20:35:00|35796.9|35792.1|35775.9|35771.1|35800.4|35795.6|35767.4|35762.6|739
1635453600000|2021-10-28 20:40:00|35775.4|35770.6|35775.4|35770.6|35783.4|35778.6|35766.4|35761.6|406
1635453900000|2021-10-28 20:45:00|35774.9|35770.1|35757.4|35752.6|35778.9|35774.1|35751.4|35746.6|327
1635454200000|2021-10-28 20:50:00|35756.9|35752.1|35786.9|35782.1|35786.9|35782.1|35756.4|35751.6|223
1635454500000|2021-10-28 20:55:00|35786.4|35781.6|35779.5|35769.7|35788.4|35783.6|35764.4|35759.6|312
1635454800000|2021-10-28 21:00:00|35776.3|35766.5|35773.6|35763.8|35778|35768.2|35772.2|35762.4|0
1635455100000|2021-10-28 21:05:00|35773.7|35763.9|35777.1|35767.3|35777.4|35767.6|35773|35763.2|0
1635455400000|2021-10-28 21:10:00|35777|35767.2|35775.3|35765.5|35778.1|35768.3|35772.7|35762.9|0
1635455700000|2021-10-28 21:15:00|35776.4|35766.6|35774.7|35764.9|35780.1|35770.3|35774.2|35764.4|0
1635456000000|2021-10-28 21:20:00|35774.8|35765|35776.3|35766.5|35778.2|35768.4|35774.7|35764.9|0
1635456300000|2021-10-28 21:25:00|35776.4|35766.6|35785.6|35775.8|35791.7|35781.9|35773.6|35763.8|0
1635456600000|2021-10-28 21:30:00|35783.6|35773.8|35782.4|35772.6|35787.1|35777.3|35780.6|35770.8|0
1635456900000|2021-10-28 21:35:00|35782.6|35772.8|35783.9|35774.1|35785.9|35776.1|35778.3|35768.5|0
1635457200000|2021-10-28 21:40:00|35783.7|35773.9|35781.5|35771.7|35785.3|35775.5|35781.5|35771.7|0
1635457500000|2021-10-28 21:45:00|35777.8|35768|35778.4|35768.6|35784.2|35774.4|35777.6|35767.8|0
1635457800000|2021-10-28 21:50:00|35778.3|35768.5|35777.8|35768|35782.6|35772.8|35776.7|35766.9|0
1635458100000|2021-10-28 21:55:00|35777|35767.2|35774.8|35765|35779.9|35770.1|35770.8|35761|0
1635458400000|2021-10-28 22:00:00|35774.6|35764.8|35741.4|35736.6|35774.6|35764.8|35736.4|35731.6|346
1635458700000|2021-10-28 22:05:00|35740.9|35736.1|35737.4|35732.6|35746.4|35741.6|35734.9|35730.1|150
1635459000000|2021-10-28 22:10:00|35737.9|35733.1|35736.4|35731.6|35739.4|35734.6|35725.9|35721.1|239
1635459300000|2021-10-28 22:15:00|35735.9|35731.1|35734.9|35730.1|35738.4|35733.6|35729.4|35724.6|121
1635459600000|2021-10-28 22:20:00|35735.4|35730.6|35740.4|35735.6|35744.4|35739.6|35734.4|35729.6|124
1635459900000|2021-10-28 22:25:00|35739.9|35735.1|35751.4|35746.6|35752.4|35747.6|35739.4|35734.6|131
1635460200000|2021-10-28 22:30:00|35751.9|35747.1|35741.4|35736.6|35756.4|35751.6|35739.9|35735.1|145
1635460500000|2021-10-28 22:35:00|35740.9|35736.1|35730.4|35725.6|35742.4|35737.6|35728.4|35723.6|185
1635460800000|2021-10-28 22:40:00|35729.9|35725.1|35722.9|35718.1|35730.9|35726.1|35722.4|35717.6|144
1635461100000|2021-10-28 22:45:00|35726.4|35721.6|35728.4|35723.6|35730.9|35726.1|35724.9|35720.1|121
1635461400000|2021-10-28 22:50:00|35728.9|35724.1|35726.4|35721.6|35733.9|35729.1|35722.9|35718.1|109
1635461700000|2021-10-28 22:55:00|35726.9|35722.1|35725.4|35720.6|35732.4|35727.6|35721.9|35717.1|90
1635462000000|2021-10-28 23:00:00|35724.9|35720.1|35727.4|35722.6|35733.9|35729.1|35723.4|35718.6|126
1635462300000|2021-10-28 23:05:00|35727.9|35723.1|35726.4|35721.6|35734.4|35729.6|35720.4|35715.6|213
1635462600000|2021-10-28 23:10:00|35726.9|35722.1|35729.4|35724.6|35730.9|35726.1|35724.9|35720.1|67
1635462900000|2021-10-28 23:15:00|35729.9|35725.1|35706.9|35702.1|35730.4|35725.6|35706.4|35701.6|287
1635463200000|2021-10-28 23:20:00|35707.4|35702.6|35707.4|35702.6|35713.4|35708.6|35705.9|35701.1|112
1635463500000|2021-10-28 23:25:00|35706.9|35702.1|35707.4|35702.6|35713.4|35708.6|35705.9|35701.1|118
1635463800000|2021-10-28 23:30:00|35707.9|35703.1|35710.4|35705.6|35710.9|35706.1|35701.9|35697.1|142
1635464100000|2021-10-28 23:35:00|35709.9|35705.1|35709.9|35705.1|35710.9|35706.1|35703.4|35698.6|128
1635464400000|2021-10-28 23:40:00|35709.4|35704.6|35709.9|35705.1|35711.4|35706.6|35703.9|35699.1|176
1635464700000|2021-10-28 23:45:00|35709.4|35704.6|35722.4|35717.6|35722.9|35718.1|35705.4|35700.6|181
1635465000000|2021-10-28 23:50:00|35722.9|35718.1|35731.4|35726.6|35731.4|35726.6|35721.9|35717.1|159
1635465300000|2021-10-28 23:55:00|35731.9|35727.1|35724.4|35719.6|35733.9|35729.1|35724.4|35719.6|184
1635465600000|2021-10-29 00:00:00|35724.9|35720.1|35732.4|35727.6|35742.9|35738.1|35719.4|35714.6|192
1635465900000|2021-10-29 00:05:00|35732.9|35728.1|35736.4|35731.6|35738.4|35733.6|35719.9|35715.1|102
1635466200000|2021-10-29 00:10:00|35736.9|35732.1|35709.4|35704.6|35738.4|35733.6|35708.4|35703.6|267
1635466500000|2021-10-29 00:15:00|35708.9|35704.1|35701.9|35697.1|35709.9|35705.1|35695.9|35691.1|396
1635466800000|2021-10-29 00:20:00|35702.4|35697.6|35694.4|35689.6|35708.9|35704.1|35691.9|35687.1|234
1635467100000|2021-10-29 00:25:00|35693.9|35689.1|35692.9|35688.1|35699.9|35695.1|35691.4|35686.6|126
1635467400000|2021-10-29 00:30:00|35692.4|35687.6|35697.4|35692.6|35700.9|35696.1|35690.4|35685.6|122
1635467700000|2021-10-29 00:35:00|35696.9|35692.1|35705.4|35700.6|35707.9|35703.1|35693.9|35689.1|98
1635468000000|2021-10-29 00:40:00|35705.9|35701.1|35711.9|35707.1|35715.4|35710.6|35701.4|35696.6|84
1635468300000|2021-10-29 00:45:00|35710.9|35706.1|35692.4|35687.6|35711.4|35706.6|35690.9|35686.1|101
1635468600000|2021-10-29 00:50:00|35691.9|35687.1|35691.4|35686.6|35699.9|35695.1|35690.4|35685.6|82
1635468900000|2021-10-29 00:55:00|35690.4|35685.6|35687.4|35682.6|35693.4|35688.6|35682.9|35678.1|154
1635469200000|2021-10-29 01:00:00|35687.9|35683.1|35677.4|35672.6|35695.4|35690.6|35676.4|35671.6|179
1635469500000|2021-10-29 01:05:00|35676.9|35672.1|35664.9|35660.1|35677.9|35673.1|35664.4|35659.6|158
1635469800000|2021-10-29 01:10:00|35665.9|35661.1|35676.9|35672.1|35677.4|35672.6|35663.9|35659.1|133
1635470100000|2021-10-29 01:15:00|35676.4|35671.6|35674.9|35670.1|35681.9|35677.1|35673.4|35668.6|138
1635470400000|2021-10-29 01:20:00|35674.4|35669.6|35669.4|35664.6|35678.4|35673.6|35664.4|35659.6|162
1635470700000|2021-10-29 01:25:00|35669.9|35665.1|35683.4|35678.6|35684.4|35679.6|35664.9|35660.1|97
1635471000000|2021-10-29 01:30:00|35683.9|35679.1|35688.4|35683.6|35693.9|35689.1|35675.9|35671.1|93
1635471300000|2021-10-29 01:35:00|35688.9|35684.1|35681.4|35676.6|35690.4|35685.6|35674.4|35669.6|116
1635471600000|2021-10-29 01:40:00|35680.9|35676.1|35688.4|35683.6|35689.9|35685.1|35674.9|35670.1|107
1635471900000|2021-10-29 01:45:00|35687.9|35683.1|35690.9|35686.1|35694.9|35690.1|35681.4|35676.6|94
1635472200000|2021-10-29 01:50:00|35691.4|35686.6|35701.4|35696.6|35703.9|35699.1|35688.9|35684.1|99
1635472500000|2021-10-29 01:55:00|35701.9|35697.1|35689.4|35684.6|35703.9|35699.1|35688.4|35683.6|94
1635472800000|2021-10-29 02:00:00|35689.9|35685.1|35693.4|35688.6|35698.4|35693.6|35688.4|35683.6|57
1635473100000|2021-10-29 02:05:00|35692.9|35688.1|35693.4|35688.6|35695.9|35691.1|35689.9|35685.1|97
1635473400000|2021-10-29 02:10:00|35692.9|35688.1|35708.9|35704.1|35708.9|35704.1|35685.9|35681.1|163
1635473700000|2021-10-29 02:15:00|35709.4|35704.6|35707.9|35703.1|35713.4|35708.6|35704.9|35700.1|221
1635474000000|2021-10-29 02:20:00|35708.9|35704.1|35697.4|35692.6|35710.9|35706.1|35695.9|35691.1|173
1635474300000|2021-10-29 02:25:00|35697.9|35693.1|35695.4|35690.6|35702.9|35698.1|35694.9|35690.1|68
1635474600000|2021-10-29 02:30:00|35694.9|35690.1|35688.4|35683.6|35694.9|35690.1|35685.4|35680.6|94
1635474900000|2021-10-29 02:35:00|35688.9|35684.1|35690.4|35685.6|35694.9|35690.1|35686.4|35681.6|50
1635475200000|2021-10-29 02:40:00|35689.9|35685.1|35692.9|35688.1|35696.4|35691.6|35689.4|35684.6|49
1635475500000|2021-10-29 02:45:00|35693.4|35688.6|35697.4|35692.6|35701.9|35697.1|35692.4|35687.6|76
1635475800000|2021-10-29 02:50:00|35697.9|35693.1|35691.4|35686.6|35699.9|35695.1|35689.4|35684.6|39
1635476100000|2021-10-29 02:55:00|35691.9|35687.1|35690.4|35685.6|35695.9|35691.1|35688.9|35684.1|89
1635476400000|2021-10-29 03:00:00|35690.9|35686.1|35693.4|35688.6|35695.4|35690.6|35684.9|35680.1|43
1635476700000|2021-10-29 03:05:00|35692.9|35688.1|35694.4|35689.6|35697.4|35692.6|35692.4|35687.6|41
1635477000000|2021-10-29 03:10:00|35693.9|35689.1|35697.9|35693.1|35697.9|35693.1|35689.9|35685.1|42
1635477300000|2021-10-29 03:15:00|35698.9|35694.1|35696.4|35691.6|35702.4|35697.6|35694.4|35689.6|73
1635477600000|2021-10-29 03:20:00|35695.9|35691.1|35715.4|35710.6|35722.4|35717.6|35695.4|35690.6|317
1635477900000|2021-10-29 03:25:00|35716.4|35711.6|35721.4|35716.6|35727.4|35722.6|35712.4|35707.6|194
1635478200000|2021-10-29 03:30:00|35721.9|35717.1|35717.4|35712.6|35722.9|35718.1|35712.9|35708.1|91
1635478500000|2021-10-29 03:35:00|35716.9|35712.1|35715.4|35710.6|35721.4|35716.6|35715.4|35710.6|41
1635478800000|2021-10-29 03:40:00|35715.9|35711.1|35710.9|35706.1|35718.9|35714.1|35709.4|35704.6|62
1635479100000|2021-10-29 03:45:00|35711.4|35706.6|35707.4|35702.6|35714.9|35710.1|35705.9|35701.1|57
1635479400000|2021-10-29 03:50:00|35706.9|35702.1|35704.4|35699.6|35709.4|35704.6|35702.4|35697.6|80
1635479700000|2021-10-29 03:55:00|35703.9|35699.1|35704.4|35699.6|35707.9|35703.1|35701.4|35696.6|75
1635480000000|2021-10-29 04:00:00|35704.9|35700.1|35710.4|35705.6|35712.4|35707.6|35704.9|35700.1|50
1635480300000|2021-10-29 04:05:00|35710.9|35706.1|35712.9|35708.1|35713.9|35709.1|35707.9|35703.1|45
1635480600000|2021-10-29 04:10:00|35711.4|35706.6|35709.4|35704.6|35715.9|35711.1|35707.4|35702.6|40
1635480900000|2021-10-29 04:15:00|35708.9|35704.1|35715.4|35710.6|35717.4|35712.6|35707.9|35703.1|44
1635481200000|2021-10-29 04:20:00|35715.9|35711.1|35715.4|35710.6|35720.4|35715.6|35714.9|35710.1|57
1635481500000|2021-10-29 04:25:00|35714.9|35710.1|35713.9|35709.1|35718.9|35714.1|35711.9|35707.1|73
1635481800000|2021-10-29 04:30:00|35714.4|35709.6|35697.4|35692.6|35714.4|35709.6|35694.9|35690.1|133
1635482100000|2021-10-29 04:35:00|35696.9|35692.1|35691.4|35686.6|35699.4|35694.6|35689.9|35685.1|97
1635482400000|2021-10-29 04:40:00|35691.9|35687.1|35698.4|35693.6|35702.9|35698.1|35689.4|35684.6|111
1635482700000|2021-10-29 04:45:00|35698.9|35694.1|35696.4|35691.6|35705.4|35700.6|35695.9|35691.1|117
1635483000000|2021-10-29 04:50:00|35696.9|35692.1|35695.9|35691.1|35700.9|35696.1|35693.9|35689.1|87
1635483300000|2021-10-29 04:55:00|35695.4|35690.6|35687.4|35682.6|35697.4|35692.6|35687.4|35682.6|125
1635483600000|2021-10-29 05:00:00|35686.9|35682.1|35680.4|35675.6|35687.9|35683.1|35673.4|35668.6|216
1635483900000|2021-10-29 05:05:00|35679.9|35675.1|35670.9|35666.1|35682.4|35677.6|35668.9|35664.1|161
1635484200000|2021-10-29 05:10:00|35670.4|35665.6|35675.4|35670.6|35677.4|35672.6|35660.4|35655.6|144
1635484500000|2021-10-29 05:15:00|35675.9|35671.1|35681.9|35677.1|35684.9|35680.1|35672.4|35667.6|119
1635484800000|2021-10-29 05:20:00|35682.4|35677.6|35675.4|35670.6|35683.4|35678.6|35669.4|35664.6|103
1635485100000|2021-10-29 05:25:00|35675.9|35671.1|35678.4|35673.6|35684.4|35679.6|35673.4|35668.6|120
1635485400000|2021-10-29 05:30:00|35677.9|35673.1|35681.4|35676.6|35691.9|35687.1|35677.9|35673.1|149
1635485700000|2021-10-29 05:35:00|35681.9|35677.1|35682.4|35677.6|35686.4|35681.6|35678.4|35673.6|71
1635486000000|2021-10-29 05:40:00|35682.9|35678.1|35679.4|35674.6|35682.9|35678.1|35672.4|35667.6|90
1635486300000|2021-10-29 05:45:00|35678.9|35674.1|35673.9|35669.1|35680.9|35676.1|35671.9|35667.1|52
1635486600000|2021-10-29 05:50:00|35674.4|35669.6|35666.4|35661.6|35674.9|35670.1|35663.9|35659.1|154
1635486900000|2021-10-29 05:55:00|35666.9|35662.1|35666.4|35661.6|35681.4|35676.6|35665.9|35661.1|156
1635487200000|2021-10-29 06:00:00|35666.9|35662.1|35651.8|35648.2|35673.8|35670.2|35647.8|35644.2|412
1635487500000|2021-10-29 06:05:00|35652.3|35648.7|35632.8|35629.2|35654.3|35650.7|35629.3|35625.7|368
1635487800000|2021-10-29 06:10:00|35632.3|35628.7|35636.8|35633.2|35644.8|35641.2|35625.3|35621.7|259
1635488100000|2021-10-29 06:15:00|35636.3|35632.7|35646.8|35643.2|35649.8|35646.2|35633.8|35630.2|186
1635488400000|2021-10-29 06:20:00|35647.3|35643.7|35645.3|35641.7|35647.8|35644.2|35636.3|35632.7|136
1635488700000|2021-10-29 06:25:00|35644.8|35641.2|35656.8|35653.2|35657.3|35653.7|35640.3|35636.7|192
1635489000000|2021-10-29 06:30:00|35657.3|35653.7|35657.3|35653.7|35663.3|35659.7|35648.8|35645.2|210
1635489300000|2021-10-29 06:35:00|35657.8|35654.2|35655.8|35652.2|35659.8|35656.2|35649.8|35646.2|275
1635489600000|2021-10-29 06:40:00|35656.3|35652.7|35646.3|35642.7|35657.3|35653.7|35642.8|35639.2|145
1635489900000|2021-10-29 06:45:00|35646.8|35643.2|35651.3|35647.7|35654.3|35650.7|35644.8|35641.2|153
1635490200000|2021-10-29 06:50:00|35651.8|35648.2|35656.3|35652.7|35662.3|35658.7|35645.3|35641.7|145
1635490500000|2021-10-29 06:55:00|35656.8|35653.2|35659.8|35656.2|35663.3|35659.7|35650.8|35647.2|203
1635490800000|2021-10-29 07:00:00|35660.3|35656.7|35622.3|35618.7|35660.3|35656.7|35621.8|35618.2|749
1635491100000|2021-10-29 07:05:00|35622.8|35619.2|35645.3|35641.7|35646.8|35643.2|35604.3|35600.7|846
1635491400000|2021-10-29 07:10:00|35645.8|35642.2|35678.8|35675.2|35685.3|35681.7|35644.3|35640.7|695
1635491700000|2021-10-29 07:15:00|35678.3|35674.7|35664.8|35661.2|35689.8|35686.2|35664.3|35660.7|660
1635492000000|2021-10-29 07:20:00|35665.3|35661.7|35690.8|35687.2|35692.3|35688.7|35662.8|35659.2|334
1635492300000|2021-10-29 07:25:00|35690.3|35686.7|35688.3|35684.7|35699.8|35696.2|35681.8|35678.2|584
1635492600000|2021-10-29 07:30:00|35689.3|35685.7|35680.8|35677.2|35703.8|35700.2|35677.3|35673.7|424
1635492900000|2021-10-29 07:35:00|35680.3|35676.7|35679.8|35676.2|35683.8|35680.2|35670.3|35666.7|182
1635493200000|2021-10-29 07:40:00|35679.3|35675.7|35679.8|35676.2|35684.3|35680.7|35674.3|35670.7|177
1635493500000|2021-10-29 07:45:00|35679.3|35675.7|35675.8|35672.2|35683.3|35679.7|35673.3|35669.7|226
1635493800000|2021-10-29 07:50:00|35676.3|35672.7|35680.8|35677.2|35687.3|35683.7|35654.3|35650.7|370
1635494100000|2021-10-29 07:55:00|35681.3|35677.7|35666.8|35663.2|35683.8|35680.2|35662.8|35659.2|216
1635494400000|2021-10-29 08:00:00|35666.3|35662.7|35684.3|35680.7|35684.8|35681.2|35662.3|35658.7|323
1635494700000|2021-10-29 08:05:00|35684.8|35681.2|35679.3|35675.7|35694.3|35690.7|35678.3|35674.7|316
1635495000000|2021-10-29 08:10:00|35678.8|35675.2|35692.8|35689.2|35694.3|35690.7|35678.3|35674.7|229
1635495300000|2021-10-29 08:15:00|35692.3|35688.7|35688.3|35684.7|35692.3|35688.7|35680.3|35676.7|165
1635495600000|2021-10-29 08:20:00|35688.8|35685.2|35687.8|35684.2|35695.3|35691.7|35684.8|35681.2|154
1635495900000|2021-10-29 08:25:00|35688.3|35684.7|35647.8|35644.2|35691.3|35687.7|35646.3|35642.7|413
1635496200000|2021-10-29 08:30:00|35647.3|35643.7|35662.8|35659.2|35678.3|35674.7|35644.3|35640.7|418
1635496500000|2021-10-29 08:35:00|35662.3|35658.7|35649.8|35646.2|35664.3|35660.7|35637.3|35633.7|450
1635496800000|2021-10-29 08:40:00|35649.3|35645.7|35657.8|35654.2|35658.8|35655.2|35642.3|35638.7|186
1635497100000|2021-10-29 08:45:00|35658.3|35654.7|35646.3|35642.7|35663.3|35659.7|35643.8|35640.2|131
1635497400000|2021-10-29 08:50:00|35645.8|35642.2|35669.8|35666.2|35669.8|35666.2|35641.8|35638.2|192
1635497700000|2021-10-29 08:55:00|35669.3|35665.7|35672.8|35669.2|35675.3|35671.7|35661.8|35658.2|191
1635498000000|2021-10-29 09:00:00|35667.3|35663.7|35672.3|35668.7|35680.3|35676.7|35666.3|35662.7|267
1635498300000|2021-10-29 09:05:00|35672.8|35669.2|35676.8|35673.2|35684.3|35680.7|35667.8|35664.2|148
1635498600000|2021-10-29 09:10:00|35677.3|35673.7|35678.3|35674.7|35683.3|35679.7|35673.8|35670.2|168
1635498900000|2021-10-29 09:15:00|35677.8|35674.2|35667.3|35663.7|35677.8|35674.2|35659.3|35655.7|251
1635499200000|2021-10-29 09:20:00|35666.8|35663.2|35674.8|35671.2|35676.8|35673.2|35651.8|35648.2|260
1635499500000|2021-10-29 09:25:00|35675.3|35671.7|35674.8|35671.2|35676.3|35672.7|35662.8|35659.2|140
1635499800000|2021-10-29 09:30:00|35675.3|35671.7|35671.8|35668.2|35679.3|35675.7|35669.8|35666.2|143
1635500100000|2021-10-29 09:35:00|35672.3|35668.7|35676.3|35672.7|35681.3|35677.7|35670.8|35667.2|119
1635500400000|2021-10-29 09:40:00|35675.8|35672.2|35669.3|35665.7|35676.8|35673.2|35660.3|35656.7|192
1635500700000|2021-10-29 09:45:00|35669.8|35666.2|35674.8|35671.2|35677.8|35674.2|35666.3|35662.7|127
1635501000000|2021-10-29 09:50:00|35675.3|35671.7|35679.8|35676.2|35690.3|35686.7|35674.3|35670.7|194
1635501300000|2021-10-29 09:55:00|35679.3|35675.7|35679.8|35676.2|35689.8|35686.2|35678.8|35675.2|175
1635501600000|2021-10-29 10:00:00|35679.3|35675.7|35685.8|35682.2|35695.3|35691.7|35679.3|35675.7|267
1635501900000|2021-10-29 10:05:00|35686.3|35682.7|35684.3|35680.7|35689.8|35686.2|35676.3|35672.7|279
1635502200000|2021-10-29 10:10:00|35684.8|35681.2|35657.8|35654.2|35689.3|35685.7|35656.3|35652.7|554
1635502500000|2021-10-29 10:15:00|35657.3|35653.7|35661.8|35658.2|35666.3|35662.7|35652.3|35648.7|499
1635502800000|2021-10-29 10:20:00|35661.3|35657.7|35651.8|35648.2|35667.3|35663.7|35649.3|35645.7|323
1635503100000|2021-10-29 10:25:00|35652.3|35648.7|35663.3|35659.7|35663.8|35660.2|35650.8|35647.2|208
1635503400000|2021-10-29 10:30:00|35662.8|35659.2|35670.3|35666.7|35672.3|35668.7|35655.3|35651.7|351
1635503700000|2021-10-29 10:35:00|35671.3|35667.7|35673.8|35670.2|35681.3|35677.7|35666.3|35662.7|363
1635504000000|2021-10-29 10:40:00|35673.3|35669.7|35677.8|35674.2|35681.8|35678.2|35665.8|35662.2|181
1635504300000|2021-10-29 10:45:00|35678.3|35674.7|35684.8|35681.2|35690.8|35687.2|35678.3|35674.7|280
1635504600000|2021-10-29 10:50:00|35684.3|35680.7|35677.8|35674.2|35686.8|35683.2|35677.3|35673.7|165
1635504900000|2021-10-29 10:55:00|35677.3|35673.7|35684.3|35680.7|35688.3|35684.7|35669.3|35665.7|333
1635505200000|2021-10-29 11:00:00|35682.3|35678.7|35688.8|35685.2|35692.3|35688.7|35679.3|35675.7|428
1635505500000|2021-10-29 11:05:00|35689.3|35685.7|35685.3|35681.7|35691.3|35687.7|35679.3|35675.7|224
1635505800000|2021-10-29 11:10:00|35684.8|35681.2|35690.3|35686.7|35699.3|35695.7|35684.3|35680.7|320
1635506100000|2021-10-29 11:15:00|35689.3|35685.7|35692.3|35688.7|35694.3|35690.7|35685.8|35682.2|169
1635506400000|2021-10-29 11:20:00|35691.8|35688.2|35688.8|35685.2|35699.3|35695.7|35687.8|35684.2|201
1635506700000|2021-10-29 11:25:00|35689.3|35685.7|35696.8|35693.2|35699.8|35696.2|35688.3|35684.7|122
1635507000000|2021-10-29 11:30:00|35696.3|35692.7|35693.8|35690.2|35704.8|35701.2|35690.8|35687.2|264
1635507300000|2021-10-29 11:35:00|35694.3|35690.7|35713.3|35709.7|35716.3|35712.7|35694.3|35690.7|351
1635507600000|2021-10-29 11:40:00|35712.8|35709.2|35702.3|35698.7|35714.3|35710.7|35697.8|35694.2|307
1635507900000|2021-10-29 11:45:00|35701.8|35698.2|35707.3|35703.7|35712.3|35708.7|35695.3|35691.7|348
1635508200000|2021-10-29 11:50:00|35706.8|35703.2|35712.8|35709.2|35719.3|35715.7|35705.3|35701.7|416
1635508500000|2021-10-29 11:55:00|35712.3|35708.7|35688.3|35684.7|35712.3|35708.7|35688.3|35684.7|354
1635508800000|2021-10-29 12:00:00|35689.3|35685.7|35689.3|35685.7|35693.8|35690.2|35681.8|35678.2|538
1635509100000|2021-10-29 12:05:00|35688.8|35685.2|35703.3|35699.7|35704.3|35700.7|35687.8|35684.2|335
1635509400000|2021-10-29 12:10:00|35703.8|35700.2|35701.3|35697.7|35708.8|35705.2|35694.3|35690.7|377
1635509700000|2021-10-29 12:15:00|35700.8|35697.2|35694.8|35691.2|35701.3|35697.7|35688.3|35684.7|304
1635510000000|2021-10-29 12:20:00|35695.3|35691.7|35693.3|35689.7|35703.8|35700.2|35692.8|35689.2|197
1635510300000|2021-10-29 12:25:00|35692.8|35689.2|35693.3|35689.7|35699.8|35696.2|35690.8|35687.2|242
1635510600000|2021-10-29 12:30:00|35682.8|35679.2|35704.8|35701.2|35712.3|35708.7|35671.8|35668.2|682
1635510900000|2021-10-29 12:35:00|35704.3|35700.7|35707.8|35704.2|35721.3|35717.7|35699.3|35695.7|453
1635511200000|2021-10-29 12:40:00|35708.3|35704.7|35691.8|35688.2|35708.8|35705.2|35690.3|35686.7|390
1635511500000|2021-10-29 12:45:00|35692.3|35688.7|35662.3|35658.7|35697.8|35694.2|35662.3|35658.7|660
1635511800000|2021-10-29 12:50:00|35662.8|35659.2|35661.3|35657.7|35666.3|35662.7|35640.8|35637.2|1199
1635512100000|2021-10-29 12:55:00|35661.8|35658.2|35669.3|35665.7|35680.3|35676.7|35661.3|35657.7|441
1635512400000|2021-10-29 13:00:00|35668.8|35665.2|35654.8|35651.2|35679.3|35675.7|35653.3|35649.7|500
1635512700000|2021-10-29 13:05:00|35655.3|35651.7|35628.8|35625.2|35657.8|35654.2|35624.8|35621.2|761
1635513000000|2021-10-29 13:10:00|35628.3|35624.7|35642.8|35639.2|35645.8|35642.2|35625.8|35622.2|679
1635513300000|2021-10-29 13:15:00|35642.3|35638.7|35651.8|35648.2|35659.3|35655.7|35637.8|35634.2|557
1635513600000|2021-10-29 13:20:00|35652.3|35648.7|35662.3|35658.7|35667.3|35663.7|35651.3|35647.7|451
1635513900000|2021-10-29 13:25:00|35660.3|35656.7|35663.8|35660.2|35684.3|35680.7|35654.8|35651.2|875
1635514200000|2021-10-29 13:30:00|35663.2|35660.8|35764.2|35761.8|35770.2|35767.8|35635.7|35633.3|7246
1635514500000|2021-10-29 13:35:00|35762.2|35759.8|35758.7|35756.3|35809.7|35807.3|35750.2|35747.8|5515
1635514800000|2021-10-29 13:40:00|35759.2|35756.8|35719.2|35716.8|35765.2|35762.8|35716.7|35714.3|2958
1635515100000|2021-10-29 13:45:00|35720.2|35717.8|35767.7|35765.3|35767.7|35765.3|35719.7|35717.3|2958
1635515400000|2021-10-29 13:50:00|35768.7|35766.3|35774.7|35772.3|35778.7|35776.3|35731.2|35728.8|2601
1635515700000|2021-10-29 13:55:00|35774.2|35771.8|35744.2|35741.8|35780.7|35778.3|35739.7|35737.3|1984
1635516000000|2021-10-29 14:00:00|35743.7|35741.3|35728.7|35726.3|35755.7|35753.3|35714.7|35712.3|2369
1635516300000|2021-10-29 14:05:00|35728.2|35725.8|35743.2|35740.8|35759.7|35757.3|35723.7|35721.3|1863
1635516600000|2021-10-29 14:10:00|35742.7|35740.3|35719.2|35716.8|35747.7|35745.3|35714.7|35712.3|1627
1635516900000|2021-10-29 14:15:00|35719.7|35717.3|35707.7|35705.3|35728.2|35725.8|35695.2|35692.8|2214
1635517200000|2021-10-29 14:20:00|35707.2|35704.8|35702.2|35699.8|35730.7|35728.3|35700.2|35697.8|1710
1635517500000|2021-10-29 14:25:00|35701.7|35699.3|35692.2|35689.8|35709.2|35706.8|35675.2|35672.8|2494
1635517800000|2021-10-29 14:30:00|35693.2|35690.8|35680.7|35678.3|35695.2|35692.8|35666.2|35663.8|2421
1635518100000|2021-10-29 14:35:00|35680.2|35677.8|35699.2|35696.8|35713.2|35710.8|35680.2|35677.8|1966
1635518400000|2021-10-29 14:40:00|35699.7|35697.3|35729.2|35726.8|35730.7|35728.3|35699.2|35696.8|1253
1635518700000|2021-10-29 14:45:00|35729.7|35727.3|35765.2|35762.8|35766.2|35763.8|35729.2|35726.8|1768
1635519000000|2021-10-29 14:50:00|35765.7|35763.3|35750.2|35747.8|35774.2|35771.8|35746.7|35744.3|1821
1635519300000|2021-10-29 14:55:00|35750.7|35748.3|35747.2|35744.8|35774.7|35772.3|35744.7|35742.3|1075
1635519600000|2021-10-29 15:00:00|35746.7|35744.3|35755.2|35752.8|35765.7|35763.3|35745.2|35742.8|1019
1635519900000|2021-10-29 15:05:00|35755.7|35753.3|35789.7|35787.3|35790.2|35787.8|35749.2|35746.8|1433
1635520200000|2021-10-29 15:10:00|35789.2|35786.8|35781.2|35778.8|35806.2|35803.8|35781.2|35778.8|1462
1635520500000|2021-10-29 15:15:00|35782.2|35779.8|35789.2|35786.8|35797.2|35794.8|35777.2|35774.8|1109
1635520800000|2021-10-29 15:20:00|35790.7|35788.3|35805.2|35802.8|35805.2|35802.8|35784.2|35781.8|1184
1635521100000|2021-10-29 15:25:00|35806.7|35804.3|35794.2|35791.8|35816.2|35813.8|35789.7|35787.3|1481
1635521400000|2021-10-29 15:30:00|35796.2|35793.8|35819.7|35817.3|35830.2|35827.8|35794.2|35791.8|1525
1635521700000|2021-10-29 15:35:00|35819.2|35816.8|35793.2|35790.8|35823.2|35820.8|35788.2|35785.8|1363
1635522000000|2021-10-29 15:40:00|35795.2|35792.8|35767.2|35764.8|35799.7|35797.3|35761.2|35758.8|1188
1635522300000|2021-10-29 15:45:00|35767.7|35765.3|35767.2|35764.8|35769.2|35766.8|35755.2|35752.8|890
1635522600000|2021-10-29 15:50:00|35766.7|35764.3|35777.2|35774.8|35782.2|35779.8|35761.2|35758.8|1037
1635522900000|2021-10-29 15:55:00|35777.7|35775.3|35778.7|35776.3|35795.7|35793.3|35776.7|35774.3|935
1635523200000|2021-10-29 16:00:00|35779.2|35776.8|35786.2|35783.8|35790.2|35787.8|35769.2|35766.8|839
1635523500000|2021-10-29 16:05:00|35786.7|35784.3|35796.2|35793.8|35798.2|35795.8|35779.2|35776.8|786
1635523800000|2021-10-29 16:10:00|35795.7|35793.3|35804.7|35802.3|35814.7|35812.3|35794.7|35792.3|1291
1635524100000|2021-10-29 16:15:00|35805.2|35802.8|35810.2|35807.8|35812.2|35809.8|35802.2|35799.8|545
1635524400000|2021-10-29 16:20:00|35810.7|35808.3|35839.2|35836.8|35845.7|35843.3|35808.2|35805.8|2044
1635524700000|2021-10-29 16:25:00|35838.2|35835.8|35850.2|35847.8|35851.7|35849.3|35825.7|35823.3|1085
1635525000000|2021-10-29 16:30:00|35849.7|35847.3|35824.2|35821.8|35851.2|35848.8|35824.2|35821.8|769
1635525300000|2021-10-29 16:35:00|35826.2|35823.8|35838.2|35835.8|35842.2|35839.8|35826.2|35823.8|588
1635525600000|2021-10-29 16:40:00|35839.7|35837.3|35833.2|35830.8|35845.2|35842.8|35830.2|35827.8|710
1635525900000|2021-10-29 16:45:00|35833.7|35831.3|35815.7|35813.3|35834.7|35832.3|35813.2|35810.8|798
1635526200000|2021-10-29 16:50:00|35816.2|35813.8|35808.2|35805.8|35820.2|35817.8|35806.2|35803.8|656
1635526500000|2021-10-29 16:55:00|35809.7|35807.3|35801.1|35798.7|35814.7|35812.3|35796.6|35794.2|757
1635526800000|2021-10-29 17:00:00|35802.1|35799.7|35810.6|35808.2|35812.1|35809.7|35796.1|35793.7|648
1635527100000|2021-10-29 17:05:00|35811.1|35808.7|35805.6|35803.2|35811.1|35808.7|35798.1|35795.7|408
1635527400000|2021-10-29 17:10:00|35805.1|35802.7|35799.1|35796.7|35807.6|35805.2|35798.1|35795.7|376
1635527700000|2021-10-29 17:15:00|35799.6|35797.2|35804.6|35802.2|35805.1|35802.7|35794.1|35791.7|471
1635528000000|2021-10-29 17:20:00|35805.1|35802.7|35796.1|35793.7|35805.1|35802.7|35791.1|35788.7|669
1635528300000|2021-10-29 17:25:00|35795.1|35792.7|35798.6|35796.2|35800.1|35797.7|35793.6|35791.2|340
1635528600000|2021-10-29 17:30:00|35799.1|35796.7|35798.6|35796.2|35805.1|35802.7|35794.6|35792.2|396
1635528900000|2021-10-29 17:35:00|35799.1|35796.7|35802.6|35800.2|35810.1|35807.7|35794.1|35791.7|505
1635529200000|2021-10-29 17:40:00|35802.1|35799.7|35794.1|35791.7|35803.1|35800.7|35791.1|35788.7|347
1635529500000|2021-10-29 17:45:00|35794.6|35792.2|35782.1|35779.7|35797.1|35794.7|35778.1|35775.7|682
1635529800000|2021-10-29 17:50:00|35782.6|35780.2|35782.1|35779.7|35788.1|35785.7|35780.1|35777.7|440
1635530100000|2021-10-29 17:55:00|35783.1|35780.7|35799.6|35797.2|35801.1|35798.7|35781.1|35778.7|534
1635530400000|2021-10-29 18:00:00|35799.1|35796.7|35793.1|35790.7|35800.1|35797.7|35785.1|35782.7|660
1635530700000|2021-10-29 18:05:00|35792.6|35790.2|35791.6|35789.2|35793.1|35790.7|35782.1|35779.7|460
1635531000000|2021-10-29 18:10:00|35791.1|35788.7|35781.1|35778.7|35794.1|35791.7|35780.6|35778.2|477
1635531300000|2021-10-29 18:15:00|35781.6|35779.2|35758.1|35755.7|35784.1|35781.7|35753.6|35751.2|1418
1635531600000|2021-10-29 18:20:00|35757.6|35755.2|35729.1|35726.7|35765.1|35762.7|35728.6|35726.2|1358
1635531900000|2021-10-29 18:25:00|35728.6|35726.2|35719.1|35716.7|35734.6|35732.2|35716.1|35713.7|1346
1635532200000|2021-10-29 18:30:00|35718.6|35716.2|35714.1|35711.7|35726.1|35723.7|35711.1|35708.7|1445
1635532500000|2021-10-29 18:35:00|35714.6|35712.2|35721.1|35718.7|35730.6|35728.2|35714.1|35711.7|912
1635532800000|2021-10-29 18:40:00|35721.6|35719.2|35751.1|35748.7|35751.6|35749.2|35721.6|35719.2|971
1635533100000|2021-10-29 18:45:00|35752.1|35749.7|35754.1|35751.7|35759.1|35756.7|35740.1|35737.7|842
1635533400000|2021-10-29 18:50:00|35754.6|35752.2|35757.1|35754.7|35765.6|35763.2|35747.1|35744.7|614
1635533700000|2021-10-29 18:55:00|35758.1|35755.7|35752.6|35750.2|35767.1|35764.7|35745.1|35742.7|712
1635534000000|2021-10-29 19:00:00|35753.1|35750.7|35750.6|35748.2|35762.6|35760.2|35741.6|35739.2|1158
1635534300000|2021-10-29 19:05:00|35751.1|35748.7|35751.6|35749.2|35763.1|35760.7|35745.6|35743.2|802
1635534600000|2021-10-29 19:10:00|35751.1|35748.7|35747.6|35745.2|35754.1|35751.7|35735.6|35733.2|629
1635534900000|2021-10-29 19:15:00|35747.1|35744.7|35731.6|35729.2|35748.6|35746.2|35716.6|35714.2|1264
1635535200000|2021-10-29 19:20:00|35731.1|35728.7|35722.6|35720.2|35746.1|35743.7|35720.6|35718.2|1352
1635535500000|2021-10-29 19:25:00|35722.1|35719.7|35735.1|35732.7|35740.1|35737.7|35719.1|35716.7|699
1635535800000|2021-10-29 19:30:00|35733.1|35730.7|35749.1|35746.7|35751.1|35748.7|35727.1|35724.7|888
1635536100000|2021-10-29 19:35:00|35748.6|35746.2|35762.6|35760.2|35773.1|35770.7|35746.1|35743.7|1167
1635536400000|2021-10-29 19:40:00|35763.1|35760.7|35789.1|35786.7|35794.1|35791.7|35760.6|35758.2|1571
1635536700000|2021-10-29 19:45:00|35786.6|35784.2|35806.6|35804.2|35816.6|35814.2|35786.1|35783.7|1725
1635537000000|2021-10-29 19:50:00|35806.1|35803.7|35852.1|35849.7|35854.1|35851.7|35787.1|35784.7|3904
1635537300000|2021-10-29 19:55:00|35853.1|35850.7|35829.1|35826.7|35858.1|35855.7|35815.1|35812.7|5150
1635537600000|2021-10-29 20:00:00|35828.1|35825.7|35842.8|35838|35842.8|35838|35817.8|35813|1595
1635537900000|2021-10-29 20:05:00|35843.3|35838.5|35831.8|35827|35844.3|35839.5|35829.3|35824.5|624
1635538200000|2021-10-29 20:10:00|35832.3|35827.5|35848.8|35844|35856.8|35852|35830.8|35826|536
1635538500000|2021-10-29 20:15:00|35847.8|35843|35855.3|35850.5|35856.3|35851.5|35845.3|35840.5|223
1635538800000|2021-10-29 20:20:00|35854.8|35850|35864.8|35860|35865.8|35861|35848.8|35844|293
1635539100000|2021-10-29 20:25:00|35865.3|35860.5|35861.3|35856.5|35865.8|35861|35857.8|35853|173
1635539400000|2021-10-29 20:30:00|35861.8|35857|35866.8|35862|35866.8|35862|35858.3|35853.5|103
1635539700000|2021-10-29 20:35:00|35867.3|35862.5|35850.8|35846|35867.8|35863|35850.8|35846|124
1635540000000|2021-10-29 20:40:00|35849.8|35845|35848.3|35843.5|35851.3|35846.5|35845.8|35841|165
1635540300000|2021-10-29 20:45:00|35848.8|35844|35843.3|35838.5|35852.3|35847.5|35840.3|35835.5|134
1635540600000|2021-10-29 20:50:00|35843.8|35839|35856|35851.2|35864.8|35860|35843.3|35838.5|139
1635540900000|2021-10-29 20:55:00|35855|35850.2|35856.3|35846.5|35858.5|35853.7|35843.5|35838.7|67
1635717600000|2021-10-31 22:00:00|35901.5|35896.7|35907|35902.2|35922|35917.2|35890|35885.2|442
1635717900000|2021-10-31 22:05:00|35907.5|35902.7|35917|35912.2|35919.5|35914.7|35902.5|35897.7|314
1635718200000|2021-10-31 22:10:00|35916.5|35911.7|35922.5|35917.7|35923|35918.2|35914|35909.2|120
1635718500000|2021-10-31 22:15:00|35922|35917.2|35915|35910.2|35926.5|35921.7|35909.5|35904.7|228
1635718800000|2021-10-31 22:20:00|35915.5|35910.7|35905.5|35900.7|35921|35916.2|35901|35896.2|182
1635719100000|2021-10-31 22:25:00|35903.5|35898.7|35939.5|35934.7|35942.5|35937.7|35901.5|35896.7|382
1635719400000|2021-10-31 22:30:00|35940|35935.2|35918|35913.2|35944|35939.2|35917|35912.2|303
1635719700000|2021-10-31 22:35:00|35917.5|35912.7|35908.5|35903.7|35923|35918.2|35908.5|35903.7|163
1635720000000|2021-10-31 22:40:00|35909|35904.2|35899.5|35894.7|35909.5|35904.7|35896.5|35891.7|171
1635720300000|2021-10-31 22:45:00|35899|35894.2|35909.5|35904.7|35909.5|35904.7|35894.5|35889.7|130
1635720600000|2021-10-31 22:50:00|35910|35905.2|35908|35903.2|35910.5|35905.7|35899|35894.2|107
1635720900000|2021-10-31 22:55:00|35908.5|35903.7|35899.5|35894.7|35913|35908.2|35899|35894.2|122
1635721200000|2021-10-31 23:00:00|35899|35894.2|35883.5|35878.7|35905.5|35900.7|35883|35878.2|222
1635721500000|2021-10-31 23:05:00|35883|35878.2|35879.5|35874.7|35885.5|35880.7|35876|35871.2|164
1635721800000|2021-10-31 23:10:00|35880|35875.2|35883.5|35878.7|35883.5|35878.7|35870|35865.2|269
1635722100000|2021-10-31 23:15:00|35883|35878.2|35904.5|35899.7|35908.5|35903.7|35881.5|35876.7|317
1635722400000|2021-10-31 23:20:00|35904|35899.2|35899.5|35894.7|35909.5|35904.7|35895.5|35890.7|132
1635722700000|2021-10-31 23:25:00|35900|35895.2|35925.5|35920.7|35925.5|35920.7|35899|35894.2|160
1635723000000|2021-10-31 23:30:00|35926|35921.2|35925.5|35920.7|35928|35923.2|35913|35908.2|191
1635723300000|2021-10-31 23:35:00|35925|35920.2|35916|35911.2|35930.5|35925.7|35914.5|35909.7|178
1635723600000|2021-10-31 23:40:00|35915.5|35910.7|35926.5|35921.7|35926.5|35921.7|35908.5|35903.7|247
1635723900000|2021-10-31 23:45:00|35926|35921.2|35926.5|35921.7|35931.5|35926.7|35920.5|35915.7|184
1635724200000|2021-10-31 23:50:00|35926|35921.2|35916|35911.2|35928|35923.2|35915.5|35910.7|201
1635724500000|2021-10-31 23:55:00|35915.5|35910.7|35923.5|35918.7|35926|35921.2|35915.5|35910.7|126
1635724800000|2021-11-01 00:00:00|35923|35918.2|35922|35917.2|35928|35923.2|35915.5|35910.7|171
1635725100000|2021-11-01 00:05:00|35921.5|35916.7|35930.5|35925.7|35933|35928.2|35916.5|35911.7|176
1635725400000|2021-11-01 00:10:00|35930|35925.2|35938.5|35933.7|35942|35937.2|35926|35921.2|213
1635725700000|2021-11-01 00:15:00|35939|35934.2|35958.5|35953.7|35962.5|35957.7|35939|35934.2|612
1635726000000|2021-11-01 00:20:00|35959|35954.2|35939.5|35934.7|35959.5|35954.7|35937|35932.2|221
1635726300000|2021-11-01 00:25:00|35940|35935.2|35940.5|35935.7|35947.5|35942.7|35937.5|35932.7|170
1635726600000|2021-11-01 00:30:00|35941|35936.2|35942.5|35937.7|35947|35942.2|35937|35932.2|136
1635726900000|2021-11-01 00:35:00|35942|35937.2|35937.5|35932.7|35945.5|35940.7|35937|35932.2|78
1635727200000|2021-11-01 00:40:00|35938|35933.2|35935|35930.2|35939|35934.2|35931.5|35926.7|117
1635727500000|2021-11-01 00:45:00|35935.5|35930.7|35931.5|35926.7|35938.5|35933.7|35930.5|35925.7|77
1635727800000|2021-11-01 00:50:00|35931|35926.2|35924|35919.2|35933.5|35928.7|35923|35918.2|167
1635728100000|2021-11-01 00:55:00|35924.5|35919.7|35927.5|35922.7|35928.5|35923.7|35922|35917.2|138
1635728400000|2021-11-01 01:00:00|35927|35922.2|35919.5|35914.7|35927|35922.2|35915|35910.2|212
1635728700000|2021-11-01 01:05:00|35920|35915.2|35923.5|35918.7|35929|35924.2|35919|35914.2|152
1635729000000|2021-11-01 01:10:00|35924|35919.2|35930|35925.2|35932|35927.2|35924|35919.2|84
1635729300000|2021-11-01 01:15:00|35931.5|35926.7|35913.5|35908.7|35935|35930.2|35907.5|35902.7|307
1635729600000|2021-11-01 01:20:00|35913|35908.2|35906.5|35901.7|35914|35909.2|35903|35898.2|222
1635729900000|2021-11-01 01:25:00|35906|35901.2|35911.5|35906.7|35912.5|35907.7|35905|35900.2|59
1635730200000|2021-11-01 01:30:00|35911|35906.2|35903.5|35898.7|35911|35906.2|35899.5|35894.7|191
1635730500000|2021-11-01 01:35:00|35903|35898.2|35905.5|35900.7|35908|35903.2|35896|35891.2|173
1635730800000|2021-11-01 01:40:00|35905|35900.2|35905.5|35900.7|35907.5|35902.7|35889.5|35884.7|186
1635731100000|2021-11-01 01:45:00|35906|35901.2|35911.5|35906.7|35916.5|35911.7|35906|35901.2|95
1635731400000|2021-11-01 01:50:00|35912|35907.2|35921.5|35916.7|35923.5|35918.7|35912|35907.2|180
1635731700000|2021-11-01 01:55:00|35922|35917.2|35914.5|35909.7|35925.5|35920.7|35913.5|35908.7|125
1635732000000|2021-11-01 02:00:00|35915|35910.2|35913.5|35908.7|35917.5|35912.7|35905.5|35900.7|71
1635732300000|2021-11-01 02:05:00|35913|35908.2|35917.5|35912.7|35919|35914.2|35906|35901.2|57
1635732600000|2021-11-01 02:10:00|35918|35913.2|35917.5|35912.7|35922.5|35917.7|35916|35911.2|37
1635732900000|2021-11-01 02:15:00|35917|35912.2|35909.5|35904.7|35921.5|35916.7|35909.5|35904.7|92
1635733200000|2021-11-01 02:20:00|35909|35904.2|35911.5|35906.7|35916.5|35911.7|35907|35902.2|40
1635733500000|2021-11-01 02:25:00|35911|35906.2|35915.5|35910.7|35923|35918.2|35911|35906.2|50
1635733800000|2021-11-01 02:30:00|35917.5|35912.7|35914.5|35909.7|35922|35917.2|35911.5|35906.7|66
1635734100000|2021-11-01 02:35:00|35915|35910.2|35904.5|35899.7|35916.5|35911.7|35903.5|35898.7|55
1635734400000|2021-11-01 02:40:00|35904|35899.2|35903|35898.2|35908.5|35903.7|35900.5|35895.7|109
1635734700000|2021-11-01 02:45:00|35903.5|35898.7|35906.5|35901.7|35909|35904.2|35900|35895.2|73
1635735000000|2021-11-01 02:50:00|35906|35901.2|35905.5|35900.7|35910|35905.2|35904.5|35899.7|87
1635735300000|2021-11-01 02:55:00|35906|35901.2|35915|35910.2|35915.5|35910.7|35905.5|35900.7|42
1635735600000|2021-11-01 03:00:00|35914.5|35909.7|35919|35914.2|35919|35914.2|35911.5|35906.7|70
1635735900000|2021-11-01 03:05:00|35920.5|35915.7|35913.5|35908.7|35921|35916.2|35912.5|35907.7|40
1635736200000|2021-11-01 03:10:00|35914|35909.2|35919|35914.2|35920.5|35915.7|35913.5|35908.7|32
1635736500000|2021-11-01 03:15:00|35918.5|35913.7|35915.5|35910.7|35919|35914.2|35914.5|35909.7|33
1635736800000|2021-11-01 03:20:00|35916|35911.2|35914.5|35909.7|35916|35911.2|35910|35905.2|38
1635737100000|2021-11-01 03:25:00|35914|35909.2|35914.5|35909.7|35916.5|35911.7|35910|35905.2|37
1635737400000|2021-11-01 03:30:00|35914|35909.2|35915.5|35910.7|35918|35913.2|35911|35906.2|50
1635737700000|2021-11-01 03:35:00|35916|35911.2|35911.5|35906.7|35918|35913.2|35911|35906.2|35
1635738000000|2021-11-01 03:40:00|35911|35906.2|35909.5|35904.7|35914.5|35909.7|35908.5|35903.7|47
1635738300000|2021-11-01 03:45:00|35909|35904.2|35911.5|35906.7|35913.5|35908.7|35909|35904.2|13
1635738600000|2021-11-01 03:50:00|35911|35906.2|35905.5|35900.7|35911.5|35906.7|35905|35900.2|45
1635738900000|2021-11-01 03:55:00|35905|35900.2|35902|35897.2|35907.5|35902.7|35901|35896.2|91
1635739200000|2021-11-01 04:00:00|35901.5|35896.7|35904|35899.2|35906|35901.2|35900|35895.2|76
1635739500000|2021-11-01 04:05:00|35905|35900.2|35905|35900.2|35907|35902.2|35901|35896.2|73
1635739800000|2021-11-01 04:10:00|35905.5|35900.7|35905.5|35900.7|35909|35904.2|35904|35899.2|32
1635740100000|2021-11-01 04:15:00|35904.5|35899.7|35902|35897.2|35905.5|35900.7|35902|35897.2|21
1635740400000|2021-11-01 04:20:00|35901.5|35896.7|35901.5|35896.7|35904|35899.2|35901|35896.2|70
1635740700000|2021-11-01 04:25:00|35902|35897.2|35902.5|35897.7|35902.5|35897.7|35897.5|35892.7|41
1635741000000|2021-11-01 04:30:00|35902|35897.2|35902|35897.2|35905|35900.2|35900|35895.2|64
1635741300000|2021-11-01 04:35:00|35902.5|35897.7|35895.5|35890.7|35906|35901.2|35894.5|35889.7|92
1635741600000|2021-11-01 04:40:00|35896|35891.2|35894|35889.2|35897|35892.2|35893|35888.2|53
1635741900000|2021-11-01 04:45:00|35893.5|35888.7|35892|35887.2|35895|35890.2|35890|35885.2|110
1635742200000|2021-11-01 04:50:00|35892.5|35887.7|35891.5|35886.7|35893.5|35888.7|35887.5|35882.7|86
1635742500000|2021-11-01 04:55:00|35892|35887.2|35893.5|35888.7|35895|35890.2|35889.5|35884.7|65
1635742800000|2021-11-01 05:00:00|35893|35888.2|35904.5|35899.7|35905.5|35900.7|35892.5|35887.7|164
1635743100000|2021-11-01 05:05:00|35905|35900.2|35893.5|35888.7|35906.5|35901.7|35893|35888.2|96
1635743400000|2021-11-01 05:10:00|35894|35889.2|35896.5|35891.7|35899|35894.2|35891.5|35886.7|90
1635743700000|2021-11-01 05:15:00|35897|35892.2|35895|35890.2|35901|35896.2|35891.5|35886.7|56
1635744000000|2021-11-01 05:20:00|35895.5|35890.7|35901.5|35896.7|35904|35899.2|35895|35890.2|43
1635744300000|2021-11-01 05:25:00|35901|35896.2|35899.5|35894.7|35901.5|35896.7|35897.5|35892.7|32
1635744600000|2021-11-01 05:30:00|35900|35895.2|35905.5|35900.7|35906.5|35901.7|35899.5|35894.7|109
1635744900000|2021-11-01 05:35:00|35906|35901.2|35903|35898.2|35907|35902.2|35900.5|35895.7|104
1635745200000|2021-11-01 05:40:00|35903.5|35898.7|35894|35889.2|35906.5|35901.7|35894|35889.2|147
1635745500000|2021-11-01 05:45:00|35893.5|35888.7|35876.5|35871.7|35894|35889.2|35873|35868.2|351
1635745800000|2021-11-01 05:50:00|35876|35871.2|35879.5|35874.7|35881|35876.2|35874|35869.2|115
1635746100000|2021-11-01 05:55:00|35879|35874.2|35877.5|35872.7|35883|35878.2|35874|35869.2|121
1635746400000|2021-11-01 06:00:00|35876.9|35873.3|35867.9|35864.3|35880.9|35877.3|35859.4|35855.8|263
1635746700000|2021-11-01 06:05:00|35868.4|35864.8|35871.9|35868.3|35873.4|35869.8|35858.9|35855.3|145
1635747000000|2021-11-01 06:10:00|35872.4|35868.8|35860.9|35857.3|35874.9|35871.3|35859.4|35855.8|97
1635747300000|2021-11-01 06:15:00|35861.4|35857.8|35861.4|35857.8|35864.9|35861.3|35857.4|35853.8|151
1635747600000|2021-11-01 06:20:00|35859.9|35856.3|35856.9|35853.3|35861.9|35858.3|35854.9|35851.3|86
1635747900000|2021-11-01 06:25:00|35856.4|35852.8|35862.9|35859.3|35863.4|35859.8|35855.9|35852.3|66
1635748200000|2021-11-01 06:30:00|35863.4|35859.8|35868.9|35865.3|35869.4|35865.8|35862.4|35858.8|74
1635748500000|2021-11-01 06:35:00|35868.4|35864.8|35869.9|35866.3|35876.4|35872.8|35866.9|35863.3|89
1635748800000|2021-11-01 06:40:00|35869.4|35865.8|35870.4|35866.8|35872.9|35869.3|35864.4|35860.8|58
1635749100000|2021-11-01 06:45:00|35869.9|35866.3|35867.9|35864.3|35871.4|35867.8|35861.4|35857.8|57
1635749400000|2021-11-01 06:50:00|35868.4|35864.8|35872.9|35869.3|35873.9|35870.3|35867.4|35863.8|31
1635749700000|2021-11-01 06:55:00|35872.4|35868.8|35869.9|35866.3|35873.9|35870.3|35866.9|35863.3|56
1635750000000|2021-11-01 07:00:00|35869.4|35865.8|35873.9|35870.3|35879.4|35875.8|35868.4|35864.8|166
1635750300000|2021-11-01 07:05:00|35874.4|35870.8|35878.9|35875.3|35881.4|35877.8|35874.4|35870.8|150
1635750600000|2021-11-01 07:10:00|35878.4|35874.8|35887.4|35883.8|35891.4|35887.8|35878.4|35874.8|259
1635750900000|2021-11-01 07:15:00|35886.9|35883.3|35885.4|35881.8|35889.4|35885.8|35883.4|35879.8|187
1635751200000|2021-11-01 07:20:00|35885.9|35882.3|35881.9|35878.3|35888.4|35884.8|35879.9|35876.3|170
1635751500000|2021-11-01 07:25:00|35882.4|35878.8|35885.9|35882.3|35890.4|35886.8|35878.4|35874.8|171
1635751800000|2021-11-01 07:30:00|35886.4|35882.8|35880.9|35877.3|35886.4|35882.8|35874.4|35870.8|200
1635752100000|2021-11-01 07:35:00|35880.4|35876.8|35886.9|35883.3|35888.4|35884.8|35880.4|35876.8|122
1635752400000|2021-11-01 07:40:00|35886.4|35882.8|35882.4|35878.8|35889.4|35885.8|35879.9|35876.3|199
1635752700000|2021-11-01 07:45:00|35883.4|35879.8|35887.4|35883.8|35888.4|35884.8|35879.4|35875.8|132
1635753000000|2021-11-01 07:50:00|35886.9|35883.3|35884.4|35880.8|35888.4|35884.8|35882.4|35878.8|101
1635753300000|2021-11-01 07:55:00|35884.9|35881.3|35889.4|35885.8|35889.4|35885.8|35879.9|35876.3|178
1635753600000|2021-11-01 08:00:00|35888.4|35884.8|35887.4|35883.8|35902.9|35899.3|35878.4|35874.8|1043
1635753900000|2021-11-01 08:05:00|35886.9|35883.3|35888.9|35885.3|35899.9|35896.3|35886.4|35882.8|516
1635754200000|2021-11-01 08:10:00|35888.4|35884.8|35901.9|35898.3|35904.4|35900.8|35887.4|35883.8|338
1635754500000|2021-11-01 08:15:00|35902.4|35898.8|35922.9|35919.3|35925.4|35921.8|35902.4|35898.8|550
1635754800000|2021-11-01 08:20:00|35922.4|35918.8|35930.4|35926.8|35935.4|35931.8|35916.9|35913.3|344
1635755100000|2021-11-01 08:25:00|35929.9|35926.3|35934.9|35931.3|35946.4|35942.8|35924.4|35920.8|546
1635755400000|2021-11-01 08:30:00|35935.4|35931.8|35940.9|35937.3|35952.4|35948.8|35934.9|35931.3|340
1635755700000|2021-11-01 08:35:00|35941.4|35937.8|35951.4|35947.8|35960.4|35956.8|35940.9|35937.3|294
1635756000000|2021-11-01 08:40:00|35950.9|35947.3|35958.4|35954.8|35960.4|35956.8|35947.9|35944.3|228
1635756300000|2021-11-01 08:45:00|35958.9|35955.3|35957.9|35954.3|35964.4|35960.8|35953.4|35949.8|259
1635756600000|2021-11-01 08:50:00|35957.4|35953.8|35958.9|35955.3|35966.4|35962.8|35957.4|35953.8|252
1635756900000|2021-11-01 08:55:00|35959.4|35955.8|35958.9|35955.3|35961.4|35957.8|35955.4|35951.8|412
1635757200000|2021-11-01 09:00:00|35959.4|35955.8|35977.9|35974.3|35978.4|35974.8|35959.4|35955.8|436
1635757500000|2021-11-01 09:05:00|35978.4|35974.8|35986.4|35982.8|35986.4|35982.8|35976.9|35973.3|390
1635757800000|2021-11-01 09:10:00|35985.9|35982.3|35973.4|35969.8|35993.4|35989.8|35972.9|35969.3|399
1635758100000|2021-11-01 09:15:00|35972.9|35969.3|35970.4|35966.8|35975.4|35971.8|35969.4|35965.8|195
1635758400000|2021-11-01 09:20:00|35970.9|35967.3|35974.4|35970.8|35975.4|35971.8|35967.4|35963.8|145
1635758700000|2021-11-01 09:25:00|35974.9|35971.3|35976.9|35973.3|35978.9|35975.3|35967.9|35964.3|133
1635759000000|2021-11-01 09:30:00|35976.4|35972.8|35977.4|35973.8|35979.4|35975.8|35971.4|35967.8|185
1635759300000|2021-11-01 09:35:00|35976.9|35973.3|35977.4|35973.8|35985.4|35981.8|35972.9|35969.3|227
1635759600000|2021-11-01 09:40:00|35976.9|35973.3|35979.4|35975.8|35982.4|35978.8|35971.4|35967.8|264
1635759900000|2021-11-01 09:45:00|35978.4|35974.8|35973.4|35969.8|35980.4|35976.8|35971.4|35967.8|277
1635760200000|2021-11-01 09:50:00|35973.9|35970.3|35970.4|35966.8|35976.9|35973.3|35968.9|35965.3|236
1635760500000|2021-11-01 09:55:00|35969.9|35966.3|35972.4|35968.8|35977.4|35973.8|35968.9|35965.3|206
1635760800000|2021-11-01 10:00:00|35971.9|35968.3|35973.4|35969.8|35977.4|35973.8|35970.4|35966.8|207
1635761100000|2021-11-01 10:05:00|35972.9|35969.3|35980.9|35977.3|35983.4|35979.8|35971.4|35967.8|173
1635761400000|2021-11-01 10:10:00|35980.4|35976.8|35986.4|35982.8|35990.4|35986.8|35979.4|35975.8|204
1635761700000|2021-11-01 10:15:00|35987.4|35983.8|35993.4|35989.8|35995.4|35991.8|35983.4|35979.8|221
1635762000000|2021-11-01 10:20:00|35991.9|35988.3|35987.4|35983.8|35997.4|35993.8|35986.4|35982.8|214
1635762300000|2021-11-01 10:25:00|35986.4|35982.8|35978.4|35974.8|35988.4|35984.8|35977.4|35973.8|235
1635762600000|2021-11-01 10:30:00|35977.9|35974.3|35983.4|35979.8|35986.4|35982.8|35976.4|35972.8|242
1635762900000|2021-11-01 10:35:00|35982.9|35979.3|35984.4|35980.8|35989.4|35985.8|35981.9|35978.3|128
1635763200000|2021-11-01 10:40:00|35983.4|35979.8|35977.4|35973.8|35985.9|35982.3|35975.4|35971.8|116
1635763500000|2021-11-01 10:45:00|35977.9|35974.3|35981.9|35978.3|35983.4|35979.8|35976.4|35972.8|161
1635763800000|2021-11-01 10:50:00|35981.4|35977.8|35987.9|35984.3|35991.9|35988.3|35980.9|35977.3|203
1635764100000|2021-11-01 10:55:00|35988.4|35984.8|35995.9|35992.3|35997.4|35993.8|35986.9|35983.3|173
1635764400000|2021-11-01 11:00:00|35995.4|35991.8|36001.4|35997.8|36002.4|35998.8|35989.4|35985.8|315
1635764700000|2021-11-01 11:05:00|36000.9|35997.3|36003.9|36000.3|36006.4|36002.8|35997.4|35993.8|267
1635765000000|2021-11-01 11:10:00|36004.4|36000.8|35998.4|35994.8|36004.4|36000.8|35996.4|35992.8|178
1635765300000|2021-11-01 11:15:00|35997.9|35994.3|35986.4|35982.8|35999.4|35995.8|35985.9|35982.3|323
1635765600000|2021-11-01 11:20:00|35988.4|35984.8|35987.4|35983.8|35990.4|35986.8|35984.9|35981.3|179
1635765900000|2021-11-01 11:25:00|35987.9|35984.3|35983.4|35979.8|35989.4|35985.8|35983.4|35979.8|149
1635766200000|2021-11-01 11:30:00|35982.9|35979.3|35973.9|35970.3|35983.4|35979.8|35973.9|35970.3|276
1635766500000|2021-11-01 11:35:00|35974.4|35970.8|35980.4|35976.8|35980.9|35977.3|35973.4|35969.8|199
1635766800000|2021-11-01 11:40:00|35979.4|35975.8|35975.9|35972.3|35979.4|35975.8|35971.4|35967.8|194
1635767100000|2021-11-01 11:45:00|35975.4|35971.8|35979.4|35975.8|35981.4|35977.8|35974.9|35971.3|209
1635767400000|2021-11-01 11:50:00|35979.9|35976.3|35977.9|35974.3|35980.9|35977.3|35976.4|35972.8|147
1635767700000|2021-11-01 11:55:00|35978.4|35974.8|35975.4|35971.8|35978.4|35974.8|35973.4|35969.8|131
1635768000000|2021-11-01 12:00:00|35975.9|35972.3|35968.4|35964.8|35978.9|35975.3|35968.4|35964.8|259
1635768300000|2021-11-01 12:05:00|35966.4|35962.8|35962.4|35958.8|35968.9|35965.3|35955.4|35951.8|418
1635768600000|2021-11-01 12:10:00|35963.9|35960.3|35967.4|35963.8|35968.4|35964.8|35961.4|35957.8|266
1635768900000|2021-11-01 12:15:00|35966.9|35963.3|35966.4|35962.8|35968.9|35965.3|35957.9|35954.3|251
1635769200000|2021-11-01 12:20:00|35967.9|35964.3|35966.4|35962.8|35968.4|35964.8|35963.4|35959.8|235
1635769500000|2021-11-01 12:25:00|35966.9|35963.3|35970.9|35967.3|35972.4|35968.8|35964.4|35960.8|255
1635769800000|2021-11-01 12:30:00|35971.4|35967.8|35960.9|35957.3|35971.4|35967.8|35956.4|35952.8|388
1635770100000|2021-11-01 12:35:00|35961.4|35957.8|35968.9|35965.3|35971.4|35967.8|35956.4|35952.8|272
1635770400000|2021-11-01 12:40:00|35968.4|35964.8|35967.4|35963.8|35971.9|35968.3|35962.4|35958.8|255
1635770700000|2021-11-01 12:45:00|35966.9|35963.3|35951.4|35947.8|35968.4|35964.8|35948.4|35944.8|583
1635771000000|2021-11-01 12:50:00|35951.9|35948.3|35947.4|35943.8|35952.9|35949.3|35941.4|35937.8|428
1635771300000|2021-11-01 12:55:00|35946.9|35943.3|35946.4|35942.8|35949.9|35946.3|35944.9|35941.3|240
1635771600000|2021-11-01 13:00:00|35945.4|35941.8|35932.9|35929.3|35951.9|35948.3|35927.4|35923.8|549
1635771900000|2021-11-01 13:05:00|35933.4|35929.8|35913.4|35909.8|35936.9|35933.3|35903.4|35899.8|959
1635772200000|2021-11-01 13:10:00|35913.9|35910.3|35934.9|35931.3|35938.4|35934.8|35909.9|35906.3|666
1635772500000|2021-11-01 13:15:00|35935.4|35931.8|35945.4|35941.8|35945.9|35942.3|35932.4|35928.8|491
1635772800000|2021-11-01 13:20:00|35944.4|35940.8|35947.4|35943.8|35947.4|35943.8|35936.9|35933.3|317
1635773100000|2021-11-01 13:25:00|35946.9|35943.3|35950.9|35947.3|35957.4|35953.8|35939.4|35935.8|902
1635773400000|2021-11-01 13:30:00|35950.3|35947.9|35996.3|35993.9|36004.8|36002.4|35914.8|35912.4|8231
1635773700000|2021-11-01 13:35:00|35994.8|35992.4|35991.8|35989.4|36007.8|36005.4|35958.3|35955.9|3649
1635774000000|2021-11-01 13:40:00|35992.3|35989.9|35974.3|35971.9|36007.3|36004.9|35972.8|35970.4|2711
1635774300000|2021-11-01 13:45:00|35973.8|35971.4|35933.8|35931.4|35979.3|35976.9|35929.8|35927.4|4036
1635774600000|2021-11-01 13:50:00|35933.3|35930.9|35919.3|35916.9|35951.8|35949.4|35902.3|35899.9|3057
1635774900000|2021-11-01 13:55:00|35919.8|35917.4|35928.3|35925.9|35941.8|35939.4|35915.3|35912.9|1497
1635775200000|2021-11-01 14:00:00|35928.8|35926.4|35860.8|35858.4|35928.8|35926.4|35819.3|35816.9|4609
1635775500000|2021-11-01 14:05:00|35861.3|35858.9|35924.8|35922.4|35932.8|35930.4|35858.8|35856.4|2881
1635775800000|2021-11-01 14:10:00|35923.3|35920.9|35909.8|35907.4|35926.3|35923.9|35890.8|35888.4|1389
1635776100000|2021-11-01 14:15:00|35910.3|35907.9|35904.3|35901.9|35917.8|35915.4|35895.3|35892.9|1627
1635776400000|2021-11-01 14:20:00|35904.8|35902.4|35861.8|35859.4|35916.8|35914.4|35844.3|35841.9|2315
1635776700000|2021-11-01 14:25:00|35862.8|35860.4|35853.8|35851.4|35879.3|35876.9|35845.8|35843.4|1602
1635777000000|2021-11-01 14:30:00|35851.8|35849.4|35860.3|35857.9|35861.8|35859.4|35825.3|35822.9|2158
1635777300000|2021-11-01 14:35:00|35860.8|35858.4|35843.8|35841.4|35860.8|35858.4|35836.8|35834.4|1494
1635777600000|2021-11-01 14:40:00|35845.8|35843.4|35859.3|35856.9|35863.8|35861.4|35833.8|35831.4|1443
1635777900000|2021-11-01 14:45:00|35858.8|35856.4|35844.8|35842.4|35862.8|35860.4|35824.8|35822.4|1695
1635778200000|2021-11-01 14:50:00|35840.8|35838.4|35805.3|35802.9|35846.8|35844.4|35800.8|35798.4|1896
1635778500000|2021-11-01 14:55:00|35805.8|35803.4|35845.3|35842.9|35845.3|35842.9|35800.8|35798.4|2057
1635778800000|2021-11-01 15:00:00|35845.8|35843.4|35877.8|35875.4|35891.8|35889.4|35840.3|35837.9|2059
1635779100000|2021-11-01 15:05:00|35876.3|35873.9|35855.8|35853.4|35882.8|35880.4|35854.8|35852.4|901
1635779400000|2021-11-01 15:10:00|35856.3|35853.9|35841.8|35839.4|35857.8|35855.4|35834.8|35832.4|1012
1635779700000|2021-11-01 15:15:00|35842.3|35839.9|35865.8|35863.4|35865.8|35863.4|35832.8|35830.4|898
1635780000000|2021-11-01 15:20:00|35863.8|35861.4|35874.7|35872.3|35880.7|35878.3|35862.8|35860.4|1053
1635780300000|2021-11-01 15:25:00|35874.2|35871.8|35856.2|35853.8|35877.7|35875.3|35855.7|35853.3|834
1635780600000|2021-11-01 15:30:00|35856.7|35854.3|35884.2|35881.8|35884.7|35882.3|35855.7|35853.3|889
1635780900000|2021-11-01 15:35:00|35883.7|35881.3|35851.2|35848.8|35883.7|35881.3|35846.7|35844.3|747
1635781200000|2021-11-01 15:40:00|35850.7|35848.3|35870.7|35868.3|35871.2|35868.8|35842.2|35839.8|927
1635781500000|2021-11-01 15:45:00|35869.2|35866.8|35858.7|35856.3|35869.2|35866.8|35853.7|35851.3|472
1635781800000|2021-11-01 15:50:00|35859.2|35856.8|35851.2|35848.8|35862.2|35859.8|35844.7|35842.3|482
1635782100000|2021-11-01 15:55:00|35850.7|35848.3|35869.7|35867.3|35871.2|35868.8|35848.7|35846.3|507
1635782400000|2021-11-01 16:00:00|35870.2|35867.8|35866.2|35863.8|35871.2|35868.8|35859.2|35856.8|436
1635782700000|2021-11-01 16:05:00|35865.7|35863.3|35873.7|35871.3|35880.7|35878.3|35863.2|35860.8|681
1635783000000|2021-11-01 16:10:00|35874.2|35871.8|35879.7|35877.3|35887.2|35884.8|35870.7|35868.3|566
1635783300000|2021-11-01 16:15:00|35880.2|35877.8|35874.7|35872.3|35884.7|35882.3|35870.2|35867.8|570
1635783600000|2021-11-01 16:20:00|35874.2|35871.8|35875.7|35873.3|35879.7|35877.3|35869.7|35867.3|449
1635783900000|2021-11-01 16:25:00|35875.2|35872.8|35877.2|35874.8|35877.7|35875.3|35865.2|35862.8|582
1635784200000|2021-11-01 16:30:00|35876.7|35874.3|35879.7|35877.3|35886.2|35883.8|35874.2|35871.8|637
1635784500000|2021-11-01 16:35:00|35879.2|35876.8|35897.7|35895.3|35899.7|35897.3|35875.7|35873.3|739
1635784800000|2021-11-01 16:40:00|35896.7|35894.3|35906.2|35903.8|35911.7|35909.3|35895.7|35893.3|914
1635785100000|2021-11-01 16:45:00|35906.7|35904.3|35916.2|35913.8|35919.7|35917.3|35891.2|35888.8|976
1635785400000|2021-11-01 16:50:00|35916.7|35914.3|35916.7|35914.3|35920.7|35918.3|35909.7|35907.3|524
1635785700000|2021-11-01 16:55:00|35916.2|35913.8|35915.2|35912.8|35920.7|35918.3|35912.2|35909.8|361
1635786000000|2021-11-01 17:00:00|35915.7|35913.3|35911.7|35909.3|35920.7|35918.3|35909.7|35907.3|542
1635786300000|2021-11-01 17:05:00|35911.2|35908.8|35905.2|35902.8|35916.7|35914.3|35904.7|35902.3|587
1635786600000|2021-11-01 17:10:00|35905.7|35903.3|35903.7|35901.3|35907.7|35905.3|35896.7|35894.3|613
1635786900000|2021-11-01 17:15:00|35903.2|35900.8|35896.7|35894.3|35909.7|35907.3|35895.7|35893.3|544
1635787200000|2021-11-01 17:20:00|35895.7|35893.3|35865.2|35862.8|35897.7|35895.3|35862.7|35860.3|1294
1635787500000|2021-11-01 17:25:00|35865.7|35863.3|35865.2|35862.8|35880.7|35878.3|35854.7|35852.3|1076
1635787800000|2021-11-01 17:30:00|35865.7|35863.3|35858.7|35856.3|35867.2|35864.8|35854.2|35851.8|695
1635788100000|2021-11-01 17:35:00|35857.7|35855.3|35876.7|35874.3|35878.2|35875.8|35856.7|35854.3|564
1635788400000|2021-11-01 17:40:00|35875.7|35873.3|35858.7|35856.3|35875.7|35873.3|35858.7|35856.3|698
1635788700000|2021-11-01 17:45:00|35859.2|35856.8|35866.2|35863.8|35869.7|35867.3|35857.2|35854.8|469
1635789000000|2021-11-01 17:50:00|35865.7|35863.3|35856.2|35853.8|35868.7|35866.3|35855.7|35853.3|482
1635789300000|2021-11-01 17:55:00|35855.7|35853.3|35862.1|35859.7|35872.1|35869.7|35853.7|35851.3|547
1635789600000|2021-11-01 18:00:00|35860.1|35857.7|35851.6|35849.2|35867.1|35864.7|35847.1|35844.7|719
1635789900000|2021-11-01 18:05:00|35851.1|35848.7|35853.1|35850.7|35862.1|35859.7|35839.6|35837.2|785
1635790200000|2021-11-01 18:10:00|35852.6|35850.2|35840.1|35837.7|35861.1|35858.7|35835.1|35832.7|790
1635790500000|2021-11-01 18:15:00|35838.6|35836.2|35829.1|35826.7|35847.1|35844.7|35817.1|35814.7|1038
1635790800000|2021-11-01 18:20:00|35827.6|35825.2|35849.6|35847.2|35851.1|35848.7|35823.6|35821.2|1051
1635791100000|2021-11-01 18:25:00|35850.1|35847.7|35851.1|35848.7|35856.1|35853.7|35843.1|35840.7|493
1635791400000|2021-11-01 18:30:00|35850.6|35848.2|35876.6|35874.2|35877.6|35875.2|35849.1|35846.7|954
1635791700000|2021-11-01 18:35:00|35876.1|35873.7|35879.1|35876.7|35888.1|35885.7|35871.1|35868.7|1003
1635792000000|2021-11-01 18:40:00|35878.6|35876.2|35891.6|35889.2|35892.6|35890.2|35878.1|35875.7|530
1635792300000|2021-11-01 18:45:00|35891.1|35888.7|35895.1|35892.7|35898.1|35895.7|35888.1|35885.7|520
1635792600000|2021-11-01 18:50:00|35895.6|35893.2|35880.6|35878.2|35897.1|35894.7|35875.1|35872.7|673
1635792900000|2021-11-01 18:55:00|35881.1|35878.7|35887.1|35884.7|35895.6|35893.2|35880.1|35877.7|690
1635793200000|2021-11-01 19:00:00|35886.1|35883.7|35887.6|35885.2|35888.6|35886.2|35874.1|35871.7|602
1635793500000|2021-11-01 19:05:00|35888.1|35885.7|35876.6|35874.2|35890.6|35888.2|35873.1|35870.7|481
1635793800000|2021-11-01 19:10:00|35876.1|35873.7|35876.6|35874.2|35881.1|35878.7|35872.1|35869.7|518
1635794100000|2021-11-01 19:15:00|35876.1|35873.7|35864.6|35862.2|35876.1|35873.7|35864.1|35861.7|519
1635794400000|2021-11-01 19:20:00|35864.1|35861.7|35874.1|35871.7|35876.6|35874.2|35844.6|35842.2|1267
1635794700000|2021-11-01 19:25:00|35873.6|35871.2|35863.1|35860.7|35875.6|35873.2|35860.6|35858.2|495
1635795000000|2021-11-01 19:30:00|35863.6|35861.2|35874.6|35872.2|35880.6|35878.2|35861.1|35858.7|688
1635795300000|2021-11-01 19:35:00|35874.1|35871.7|35871.6|35869.2|35881.6|35879.2|35864.1|35861.7|642
1635795600000|2021-11-01 19:40:00|35872.1|35869.7|35884.6|35882.2|35891.1|35888.7|35865.6|35863.2|836
1635795900000|2021-11-01 19:45:00|35885.1|35882.7|35886.6|35884.2|35886.6|35884.2|35878.1|35875.7|720
1635796200000|2021-11-01 19:50:00|35886.1|35883.7|35873.1|35870.7|35902.6|35900.2|35868.1|35865.7|1740
1635796500000|2021-11-01 19:55:00|35873.6|35871.2|35916.1|35913.7|35925.1|35922.7|35863.1|35860.7|3338
1635796800000|2021-11-01 20:00:00|35914.6|35912.2|35898.3|35893.5|35921.8|35917|35895.8|35891|1561
1635797100000|2021-11-01 20:05:00|35899.3|35894.5|35899.8|35895|35910.3|35905.5|35895.8|35891|388
1635797400000|2021-11-01 20:10:00|35899.3|35894.5|35901.8|35897|35920.3|35915.5|35893.8|35889|426
1635797700000|2021-11-01 20:15:00|35902.8|35898|35906.8|35902|35909.8|35905|35894.8|35890|158
1635798000000|2021-11-01 20:20:00|35907.3|35902.5|35909.8|35905|35913.8|35909|35906.8|35902|79
1635798300000|2021-11-01 20:25:00|35910.3|35905.5|35907.8|35903|35913.3|35908.5|35907.3|35902.5|76
1635798600000|2021-11-01 20:30:00|35908.3|35903.5|35902.8|35898|35908.3|35903.5|35901.8|35897|114
1635798900000|2021-11-01 20:35:00|35902.3|35897.5|35903.6|35898.8|35905.6|35900.8|35899.3|35894.5|91
1635799200000|2021-11-01 20:40:00|35904.1|35899.3|35907.1|35902.3|35907.6|35902.8|35903.6|35898.8|90
1635799500000|2021-11-01 20:45:00|35907.6|35902.8|35912.6|35907.8|35915.1|35910.3|35906.1|35901.3|101
1635799800000|2021-11-01 20:50:00|35912.1|35907.3|35905.6|35900.8|35913.6|35908.8|35905.1|35900.3|103
1635800100000|2021-11-01 20:55:00|35905.1|35900.3|35916.4|35906.6|35917|35910.3|35901.6|35896.8|131
1635800400000|2021-11-01 21:00:00|35915.3|35905.5|35913.9|35904.1|35915.9|35906.1|35912.2|35902.4|0
1635800700000|2021-11-01 21:05:00|35914|35904.2|35911.3|35901.5|35914|35904.2|35910.6|35900.8|0
1635801000000|2021-11-01 21:10:00|35911.1|35901.3|35908|35898.2|35911.1|35901.3|35907.3|35897.5|0
1635801300000|2021-11-01 21:15:00|35907.9|35898.1|35909.6|35899.8|35909.9|35900.1|35907.5|35897.7|0
1635801600000|2021-11-01 21:20:00|35909.9|35900.1|35910.5|35900.7|35911.1|35901.3|35909.9|35900.1|0
1635801900000|2021-11-01 21:25:00|35906.8|35897|35908.9|35899.1|35909.1|35899.3|35906.8|35897|0
1635802200000|2021-11-01 21:30:00|35909|35899.2|35908.8|35899|35909|35899.2|35908.1|35898.3|0
1635802500000|2021-11-01 21:35:00|35908.3|35898.5|35908|35898.2|35908.8|35899|35907.8|35898|0
1635802800000|2021-11-01 21:40:00|35908.7|35898.9|35908.5|35898.7|35908.7|35898.9|35907.7|35897.9|0
1635803100000|2021-11-01 21:45:00|35908.4|35898.6|35909.3|35899.5|35909.8|35900|35908.4|35898.6|0
1635803400000|2021-11-01 21:50:00|35909|35899.2|35910.7|35900.9|35910.7|35900.9|35909|35899.2|0
1635803700000|2021-11-01 21:55:00|35910.9|35901.1|35910.1|35900.3|35912.1|35902.3|35909|35899.2|0
1635804000000|2021-11-01 22:00:00|35919.1|35914.3|35906.1|35901.3|35921.1|35916.3|35904.6|35899.8|135
1635804300000|2021-11-01 22:05:00|35905.6|35900.8|35904.1|35899.3|35906.6|35901.8|35901.1|35896.3|46
1635804600000|2021-11-01 22:10:00|35904.6|35899.8|35904.1|35899.3|35907.6|35902.8|35902.1|35897.3|30
1635804900000|2021-11-01 22:15:00|35900.1|35895.3|35896.1|35891.3|35901.1|35896.3|35895.1|35890.3|95
1635805200000|2021-11-01 22:20:00|35896.6|35891.8|35907.1|35902.3|35908.6|35903.8|35895.6|35890.8|62
1635805500000|2021-11-01 22:25:00|35907.6|35902.8|35914.6|35909.8|35917.1|35912.3|35907.6|35902.8|63
1635805800000|2021-11-01 22:30:00|35915.1|35910.3|35917.6|35912.8|35924.1|35919.3|35915.1|35910.3|138
1635806100000|2021-11-01 22:35:00|35918.6|35913.8|35925.1|35920.3|35925.6|35920.8|35915.6|35910.8|48
1635806400000|2021-11-01 22:40:00|35925.6|35920.8|35931.6|35926.8|35931.6|35926.8|35924.6|35919.8|84
1635806700000|2021-11-01 22:45:00|35930.6|35925.8|35925.1|35920.3|35932.6|35927.8|35924.1|35919.3|71
1635807000000|2021-11-01 22:50:00|35924.6|35919.8|35928.6|35923.8|35929.1|35924.3|35922.6|35917.8|73
1635807300000|2021-11-01 22:55:00|35930.1|35925.3|35930.1|35925.3|35935.1|35930.3|35928.6|35923.8|90
1635807600000|2021-11-01 23:00:00|35930.6|35925.8|35917.1|35912.3|35930.6|35925.8|35914.1|35909.3|78
1635807900000|2021-11-01 23:05:00|35916.6|35911.8|35914.1|35909.3|35918.1|35913.3|35900.6|35895.8|146
1635808200000|2021-11-01 23:10:00|35914.6|35909.8|35903.1|35898.3|35917.1|35912.3|35899.1|35894.3|106
1635808500000|2021-11-01 23:15:00|35903.6|35898.8|35912.1|35907.3|35916.6|35911.8|35903.1|35898.3|68
1635808800000|2021-11-01 23:20:00|35912.6|35907.8|35914.1|35909.3|35919.6|35914.8|35912.1|35907.3|59
1635809100000|2021-11-01 23:25:00|35914.6|35909.8|35920.1|35915.3|35924.1|35919.3|35914.6|35909.8|74
1635809400000|2021-11-01 23:30:00|35919.6|35914.8|35904.1|35899.3|35919.6|35914.8|35901.1|35896.3|90
1635809700000|2021-11-01 23:35:00|35904.6|35899.8|35903.1|35898.3|35908.6|35903.8|35899.6|35894.8|32
1635810000000|2021-11-01 23:40:00|35902.6|35897.8|35907.1|35902.3|35907.1|35902.3|35898.6|35893.8|58
1635810300000|2021-11-01 23:45:00|35907.6|35902.8|35910.1|35905.3|35915.1|35910.3|35906.1|35901.3|84
1635810600000|2021-11-01 23:50:00|35910.6|35905.8|35906.6|35901.8|35912.1|35907.3|35905.1|35900.3|53
1635810900000|2021-11-01 23:55:00|35906.1|35901.3|35902.1|35897.3|35911.6|35906.8|35901.1|35896.3|84
1635811200000|2021-11-02 00:00:00|35904.1|35899.3|35905.1|35900.3|35911.6|35906.8|35893.1|35888.3|132
1635811500000|2021-11-02 00:05:00|35905.6|35900.8|35901.1|35896.3|35911.6|35906.8|35898.6|35893.8|44
1635811800000|2021-11-02 00:10:00|35900.6|35895.8|35897.1|35892.3|35900.6|35895.8|35891.6|35886.8|56
1635812100000|2021-11-02 00:15:00|35897.6|35892.8|35895.1|35890.3|35902.6|35897.8|35892.6|35887.8|98
1635812400000|2021-11-02 00:20:00|35894.6|35889.8|35897.1|35892.3|35902.6|35897.8|35893.1|35888.3|67
1635812700000|2021-11-02 00:25:00|35897.6|35892.8|35896.1|35891.3|35900.6|35895.8|35892.6|35887.8|40
1635813000000|2021-11-02 00:30:00|35896.6|35891.8|35898.1|35893.3|35902.6|35897.8|35893.6|35888.8|39
1635813300000|2021-11-02 00:35:00|35897.6|35892.8|35894.6|35889.8|35901.1|35896.3|35893.6|35888.8|35
1635813600000|2021-11-02 00:40:00|35894.1|35889.3|35891.1|35886.3|35896.1|35891.3|35890.6|35885.8|65
1635813900000|2021-11-02 00:45:00|35890.6|35885.8|35893.1|35888.3|35895.1|35890.3|35888.6|35883.8|57
1635814200000|2021-11-02 00:50:00|35893.6|35888.8|35893.1|35888.3|35902.6|35897.8|35892.1|35887.3|70
1635814500000|2021-11-02 00:55:00|35893.6|35888.8|35895.6|35890.8|35898.6|35893.8|35890.6|35885.8|39
1635814800000|2021-11-02 01:00:00|35896.1|35891.3|35902.1|35897.3|35911.1|35906.3|35895.1|35890.3|121
1635815100000|2021-11-02 01:05:00|35902.6|35897.8|35914.6|35909.8|35914.6|35909.8|35902.6|35897.8|79
1635815400000|2021-11-02 01:10:00|35914.1|35909.3|35904.1|35899.3|35916.6|35911.8|35903.6|35898.8|73
1635815700000|2021-11-02 01:15:00|35903.6|35898.8|35897.6|35892.8|35908.1|35903.3|35896.6|35891.8|97
1635816000000|2021-11-02 01:20:00|35898.1|35893.3|35894.6|35889.8|35900.6|35895.8|35893.1|35888.3|49
1635816300000|2021-11-02 01:25:00|35894.1|35889.3|35893.6|35888.8|35895.6|35890.8|35891.1|35886.3|40
1635816600000|2021-11-02 01:30:00|35893.1|35888.3|35868.1|35863.3|35897.1|35892.3|35867.1|35862.3|455
1635816900000|2021-11-02 01:35:00|35867.6|35862.8|35870.1|35865.3|35872.6|35867.8|35862.6|35857.8|137
1635817200000|2021-11-02 01:40:00|35870.6|35865.8|35872.6|35867.8|35875.6|35870.8|35865.1|35860.3|93
1635817500000|2021-11-02 01:45:00|35873.1|35868.3|35866.1|35861.3|35875.6|35870.8|35862.6|35857.8|72
1635817800000|2021-11-02 01:50:00|35865.6|35860.8|35870.1|35865.3|35871.6|35866.8|35861.6|35856.8|106
1635818100000|2021-11-02 01:55:00|35870.6|35865.8|35866.1|35861.3|35872.1|35867.3|35864.6|35859.8|91
1635818400000|2021-11-02 02:00:00|35865.6|35860.8|35874.1|35869.3|35876.6|35871.8|35865.1|35860.3|120
1635818700000|2021-11-02 02:05:00|35874.6|35869.8|35860.1|35855.3|35874.6|35869.8|35856.1|35851.3|123
1635819000000|2021-11-02 02:10:00|35860.6|35855.8|35864.1|35859.3|35868.1|35863.3|35859.1|35854.3|87
1635819300000|2021-11-02 02:15:00|35864.6|35859.8|35858.1|35853.3|35867.1|35862.3|35857.6|35852.8|91
1635819600000|2021-11-02 02:20:00|35857.6|35852.8|35858.6|35853.8|35862.1|35857.3|35854.6|35849.8|62
1635819900000|2021-11-02 02:25:00|35859.1|35854.3|35858.1|35853.3|35865.1|35860.3|35857.6|35852.8|49
1635820200000|2021-11-02 02:30:00|35857.6|35852.8|35838.1|35833.3|35857.6|35852.8|35836.1|35831.3|195
1635820500000|2021-11-02 02:35:00|35837.6|35832.8|35844.1|35839.3|35845.1|35840.3|35833.6|35828.8|133
1635820800000|2021-11-02 02:40:00|35844.6|35839.8|35835.6|35830.8|35844.6|35839.8|35833.1|35828.3|108
1635821100000|2021-11-02 02:45:00|35835.1|35830.3|35833.1|35828.3|35838.6|35833.8|35831.6|35826.8|93
1635821400000|2021-11-02 02:50:00|35833.6|35828.8|35831.1|35826.3|35836.1|35831.3|35829.1|35824.3|88
1635821700000|2021-11-02 02:55:00|35830.6|35825.8|35831.6|35826.8|35834.1|35829.3|35828.1|35823.3|87
1635822000000|2021-11-02 03:00:00|35832.1|35827.3|35840.1|35835.3|35841.1|35836.3|35829.6|35824.8|122
1635822300000|2021-11-02 03:05:00|35839.6|35834.8|35840.6|35835.8|35842.6|35837.8|35838.6|35833.8|56
1635822600000|2021-11-02 03:10:00|35840.1|35835.3|35832.6|35827.8|35841.1|35836.3|35824.1|35819.3|153
1635822900000|2021-11-02 03:15:00|35832.1|35827.3|35826.6|35821.8|35840.1|35835.3|35824.6|35819.8|117
1635823200000|2021-11-02 03:20:00|35827.1|35822.3|35832.1|35827.3|35833.1|35828.3|35818.1|35813.3|162
1635823500000|2021-11-02 03:25:00|35831.6|35826.8|35833.1|35828.3|35834.1|35829.3|35827.6|35822.8|53
1635823800000|2021-11-02 03:30:00|35833.6|35828.8|35832.1|35827.3|35837.1|35832.3|35829.1|35824.3|134
1635824100000|2021-11-02 03:35:00|35831.6|35826.8|35840.6|35835.8|35841.6|35836.8|35830.1|35825.3|43
1635824400000|2021-11-02 03:40:00|35841.1|35836.3|35835.6|35830.8|35842.6|35837.8|35835.1|35830.3|36
1635824700000|2021-11-02 03:45:00|35836.1|35831.3|35836.1|35831.3|35837.6|35832.8|35831.6|35826.8|43
1635825000000|2021-11-02 03:50:00|35836.6|35831.8|35833.1|35828.3|35838.1|35833.3|35832.6|35827.8|37
1635825300000|2021-11-02 03:55:00|35833.6|35828.8|35840.6|35835.8|35840.6|35835.8|35833.1|35828.3|26
1635825600000|2021-11-02 04:00:00|35841.1|35836.3|35839.1|35834.3|35843.1|35838.3|35838.1|35833.3|79
1635825900000|2021-11-02 04:05:00|35838.6|35833.8|35842.6|35837.8|35844.6|35839.8|35838.6|35833.8|67
1635826200000|2021-11-02 04:10:00|35842.1|35837.3|35844.6|35839.8|35849.1|35844.3|35842.1|35837.3|76
1635826500000|2021-11-02 04:15:00|35845.1|35840.3|35839.1|35834.3|35845.6|35840.8|35838.6|35833.8|55
1635826800000|2021-11-02 04:20:00|35839.6|35834.8|35836.1|35831.3|35841.1|35836.3|35834.6|35829.8|36
1635827100000|2021-11-02 04:25:00|35835.6|35830.8|35837.1|35832.3|35837.6|35832.8|35832.1|35827.3|43
1635827400000|2021-11-02 04:30:00|35837.6|35832.8|35837.1|35832.3|35843.6|35838.8|35836.6|35831.8|122
1635827700000|2021-11-02 04:35:00|35837.6|35832.8|35836.1|35831.3|35840.1|35835.3|35834.6|35829.8|76
1635828000000|2021-11-02 04:40:00|35835.6|35830.8|35837.1|35832.3|35840.6|35835.8|35834.1|35829.3|56
1635828300000|2021-11-02 04:45:00|35838.1|35833.3|35838.1|35833.3|35839.6|35834.8|35836.6|35831.8|46
1635828600000|2021-11-02 04:50:00|35838.6|35833.8|35833.1|35828.3|35840.6|35835.8|35831.1|35826.3|51
1635828900000|2021-11-02 04:55:00|35832.6|35827.8|35831.1|35826.3|35836.6|35831.8|35829.1|35824.3|46
1635829200000|2021-11-02 05:00:00|35830.6|35825.8|35828.6|35823.8|35834.1|35829.3|35822.6|35817.8|165
1635829500000|2021-11-02 05:05:00|35827.1|35822.3|35839.6|35834.8|35842.6|35837.8|35826.6|35821.8|167
1635829800000|2021-11-02 05:10:00|35840.1|35835.3|35844.1|35839.3|35845.6|35840.8|35836.6|35831.8|83
1635830100000|2021-11-02 05:15:00|35844.6|35839.8|35837.1|35832.3|35844.6|35839.8|35835.6|35830.8|71
1635830400000|2021-11-02 05:20:00|35837.6|35832.8|35839.1|35834.3|35841.1|35836.3|35835.1|35830.3|56
1635830700000|2021-11-02 05:25:00|35838.6|35833.8|35841.1|35836.3|35843.6|35838.8|35837.6|35832.8|46
1635831000000|2021-11-02 05:30:00|35840.6|35835.8|35844.1|35839.3|35849.1|35844.3|35839.6|35834.8|100
1635831300000|2021-11-02 05:35:00|35844.6|35839.8|35869.1|35864.3|35872.6|35867.8|35842.1|35837.3|201
1635831600000|2021-11-02 05:40:00|35869.6|35864.8|35869.1|35864.3|35877.1|35872.3|35866.6|35861.8|159
1635831900000|2021-11-02 05:45:00|35868.6|35863.8|35866.6|35861.8|35871.6|35866.8|35865.1|35860.3|51
1635832200000|2021-11-02 05:50:00|35867.1|35862.3|35866.6|35861.8|35875.1|35870.3|35864.6|35859.8|76
1635832500000|2021-11-02 05:55:00|35866.1|35861.3|35857.6|35852.8|35866.1|35861.3|35855.6|35850.8|141
1635832800000|2021-11-02 06:00:00|35857.1|35852.3|35841|35837.4|35858|35854.4|35838.5|35834.9|188
1635833100000|2021-11-02 06:05:00|35840.5|35836.9|35851.5|35847.9|35852.5|35848.9|35836.5|35832.9|71
1635833400000|2021-11-02 06:10:00|35852|35848.4|35848.5|35844.9|35855|35851.4|35846|35842.4|75
1635833700000|2021-11-02 06:15:00|35848|35844.4|35858|35854.4|35862|35858.4|35848|35844.4|81
1635834000000|2021-11-02 06:20:00|35858.5|35854.9|35858.5|35854.9|35863|35859.4|35856|35852.4|123
1635834300000|2021-11-02 06:25:00|35858|35854.4|35851.5|35847.9|35858|35854.4|35847|35843.4|93
1635834600000|2021-11-02 06:30:00|35852|35848.4|35856.5|35852.9|35858|35854.4|35844.5|35840.9|63
1635834900000|2021-11-02 06:35:00|35857|35853.4|35860|35856.4|35862.5|35858.9|35856.5|35852.9|63
1635835200000|2021-11-02 06:40:00|35859.5|35855.9|35863|35859.4|35863.5|35859.9|35856|35852.4|28
1635835500000|2021-11-02 06:45:00|35863.5|35859.9|35871|35867.4|35873|35869.4|35861|35857.4|130
1635835800000|2021-11-02 06:50:00|35871.5|35867.9|35880.5|35876.9|35880.5|35876.9|35869.5|35865.9|206
1635836100000|2021-11-02 06:55:00|35880|35876.4|35881.5|35877.9|35882.5|35878.9|35876.5|35872.9|171
1635836400000|2021-11-02 07:00:00|35881|35877.4|35871.5|35867.9|35884.5|35880.9|35869.5|35865.9|174
1635836700000|2021-11-02 07:05:00|35872|35868.4|35871.5|35867.9|35877.5|35873.9|35870|35866.4|93
1635837000000|2021-11-02 07:10:00|35871|35867.4|35882|35878.4|35882|35878.4|35871|35867.4|91
1635837300000|2021-11-02 07:15:00|35881.5|35877.9|35892|35888.4|35896|35892.4|35881.5|35877.9|274
1635837600000|2021-11-02 07:20:00|35891.5|35887.9|35878|35874.4|35892.5|35888.9|35869.5|35865.9|160
1635837900000|2021-11-02 07:25:00|35877.5|35873.9|35872|35868.4|35878.5|35874.9|35864.5|35860.9|164
1635838200000|2021-11-02 07:30:00|35871.5|35867.9|35881.5|35877.9|35881.5|35877.9|35869|35865.4|185
1635838500000|2021-11-02 07:35:00|35882|35878.4|35889.5|35885.9|35889.5|35885.9|35879.5|35875.9|128
1635838800000|2021-11-02 07:40:00|35890|35886.4|35881.5|35877.9|35890|35886.4|35880|35876.4|131
1635839100000|2021-11-02 07:45:00|35882|35878.4|35892|35888.4|35894|35890.4|35880|35876.4|159
1635839400000|2021-11-02 07:50:00|35891.5|35887.9|35910|35906.4|35911|35907.4|35887.5|35883.9|268
1635839700000|2021-11-02 07:55:00|35911|35907.4|35899|35895.4|35915|35911.4|35896|35892.4|355
1635840000000|2021-11-02 08:00:00|35899.5|35895.9|35903.5|35899.9|35909.5|35905.9|35888|35884.4|939
1635840300000|2021-11-02 08:05:00|35902.5|35898.9|35896.5|35892.9|35915|35911.4|35894|35890.4|388
1635840600000|2021-11-02 08:10:00|35896|35892.4|35893.5|35889.9|35903|35899.4|35890.5|35886.9|413
1635840900000|2021-11-02 08:15:00|35893|35889.4|35897|35893.4|35900|35896.4|35889.5|35885.9|310
1635841200000|2021-11-02 08:20:00|35897.5|35893.9|35902.5|35898.9|35909|35905.4|35894|35890.4|285
1635841500000|2021-11-02 08:25:00|35903|35899.4|35905.5|35901.9|35915|35911.4|35902|35898.4|315
1635841800000|2021-11-02 08:30:00|35906|35902.4|35918|35914.4|35922|35918.4|35902|35898.4|331
1635842100000|2021-11-02 08:35:00|35917.5|35913.9|35911|35907.4|35923|35919.4|35911|35907.4|235
1635842400000|2021-11-02 08:40:00|35910.5|35906.9|35917|35913.4|35920|35916.4|35909|35905.4|142
1635842700000|2021-11-02 08:45:00|35918|35914.4|35906.5|35902.9|35920|35916.4|35897.5|35893.9|265
1635843000000|2021-11-02 08:50:00|35906|35902.4|35897|35893.4|35907.5|35903.9|35894|35890.4|135
1635843300000|2021-11-02 08:55:00|35896.5|35892.9|35883.5|35879.9|35903|35899.4|35879.5|35875.9|305
1635843600000|2021-11-02 09:00:00|35887|35883.4|35882|35878.4|35887.5|35883.9|35868|35864.4|525
1635843900000|2021-11-02 09:05:00|35881.5|35877.9|35905.5|35901.9|35906.5|35902.9|35881|35877.4|458
1635844200000|2021-11-02 09:10:00|35905|35901.4|35909|35905.4|35912|35908.4|35901|35897.4|293
1635844500000|2021-11-02 09:15:00|35908.5|35904.9|35912.5|35908.9|35919|35915.4|35901|35897.4|277
1635844800000|2021-11-02 09:20:00|35912|35908.4|35923.5|35919.9|35930|35926.4|35910.5|35906.9|393
1635845100000|2021-11-02 09:25:00|35924|35920.4|35918|35914.4|35924.5|35920.9|35914|35910.4|209
1635845400000|2021-11-02 09:30:00|35918.5|35914.9|35911.5|35907.9|35922|35918.4|35909|35905.4|259
1635845700000|2021-11-02 09:35:00|35911|35907.4|35902.5|35898.9|35915.5|35911.9|35901|35897.4|246
1635846000000|2021-11-02 09:40:00|35903|35899.4|35909|35905.4|35911.5|35907.9|35899|35895.4|245
1635846300000|2021-11-02 09:45:00|35908.5|35904.9|35910|35906.4|35918|35914.4|35908.5|35904.9|146
1635846600000|2021-11-02 09:50:00|35909.5|35905.9|35914|35910.4|35916.5|35912.9|35907|35903.4|170
1635846900000|2021-11-02 09:55:00|35913.5|35909.9|35917|35913.4|35919|35915.4|35909|35905.4|192
1635847200000|2021-11-02 10:00:00|35917.5|35913.9|35905|35901.4|35921.5|35917.9|35905|35901.4|251
1635847500000|2021-11-02 10:05:00|35905.5|35901.9|35885|35881.4|35905.5|35901.9|35885|35881.4|250
1635847800000|2021-11-02 10:10:00|35884.5|35880.9|35901|35897.4|35904|35900.4|35884.5|35880.9|264
1635848100000|2021-11-02 10:15:00|35900.5|35896.9|35904|35900.4|35907|35903.4|35896|35892.4|163
1635848400000|2021-11-02 10:20:00|35903|35899.4|35910.5|35906.9|35912|35908.4|35899|35895.4|286
1635848700000|2021-11-02 10:25:00|35910|35906.4|35910|35906.4|35916|35912.4|35901|35897.4|216
1635849000000|2021-11-02 10:30:00|35910.5|35906.9|35919|35915.4|35921|35917.4|35910|35906.4|161
1635849300000|2021-11-02 10:35:00|35918.5|35914.9|35917|35913.4|35923|35919.4|35912.5|35908.9|153
1635849600000|2021-11-02 10:40:00|35916.5|35912.9|35919|35915.4|35924|35920.4|35916|35912.4|152
1635849900000|2021-11-02 10:45:00|35919.5|35915.9|35923|35919.4|35925|35921.4|35918|35914.4|150
1635850200000|2021-11-02 10:50:00|35922.5|35918.9|35923|35919.4|35927|35923.4|35920|35916.4|127
1635850500000|2021-11-02 10:55:00|35923.5|35919.9|35941|35937.4|35941|35937.4|35923|35919.4|339
1635850800000|2021-11-02 11:00:00|35940.5|35936.9|35935|35931.4|35945|35941.4|35934|35930.4|412
1635851100000|2021-11-02 11:05:00|35934.5|35930.9|35927|35923.4|35934.5|35930.9|35925.5|35921.9|347
1635851400000|2021-11-02 11:10:00|35927.5|35923.9|35932|35928.4|35937|35933.4|35926.5|35922.9|205
1635851700000|2021-11-02 11:15:00|35931.5|35927.9|35935|35931.4|35936|35932.4|35922|35918.4|196
1635852000000|2021-11-02 11:20:00|35935.5|35931.9|35937.5|35933.9|35940.5|35936.9|35933.5|35929.9|228
1635852300000|2021-11-02 11:25:00|35937|35933.4|35930.5|35926.9|35937|35933.4|35928.5|35924.9|158
1635852600000|2021-11-02 11:30:00|35930|35926.4|35950|35946.4|35952|35948.4|35929.5|35925.9|326
1635852900000|2021-11-02 11:35:00|35949.5|35945.9|35950|35946.4|35957|35953.4|35946|35942.4|426
1635853200000|2021-11-02 11:40:00|35950.5|35946.9|35947|35943.4|35956|35952.4|35947|35943.4|383
1635853500000|2021-11-02 11:45:00|35947.5|35943.9|35948|35944.4|35952|35948.4|35941|35937.4|291
1635853800000|2021-11-02 11:50:00|35947.5|35943.9|35948|35944.4|35949.5|35945.9|35940|35936.4|243
1635854100000|2021-11-02 11:55:00|35948.5|35944.9|35944|35940.4|35949|35945.4|35942|35938.4|149
1635854400000|2021-11-02 12:00:00|35945|35941.4|35960|35956.4|35960|35956.4|35945|35941.4|437
1635854700000|2021-11-02 12:05:00|35961|35957.4|35957|35953.4|35962.5|35958.9|35953.5|35949.9|291
1635855000000|2021-11-02 12:10:00|35956.5|35952.9|35966|35962.4|35968|35964.4|35955|35951.4|286
1635855300000|2021-11-02 12:15:00|35965.5|35961.9|35956|35952.4|35966|35962.4|35954|35950.4|363
1635855600000|2021-11-02 12:20:00|35956.5|35952.9|35962|35958.4|35964|35960.4|35954|35950.4|345
1635855900000|2021-11-02 12:25:00|35962.5|35958.9|35961.5|35957.9|35965|35961.4|35960|35956.4|257
1635856200000|2021-11-02 12:30:00|35962|35958.4|35968|35964.4|35970|35966.4|35959.5|35955.9|391
1635856500000|2021-11-02 12:35:00|35969|35965.4|35968|35964.4|35977|35973.4|35965|35961.4|515
1635856800000|2021-11-02 12:40:00|35967.5|35963.9|35967|35963.4|35971.5|35967.9|35966|35962.4|189
1635857100000|2021-11-02 12:45:00|35967.5|35963.9|35958.5|35954.9|35969.5|35965.9|35956|35952.4|278
1635857400000|2021-11-02 12:50:00|35958|35954.4|35957|35953.4|35962.5|35958.9|35954|35950.4|256
1635857700000|2021-11-02 12:55:00|35958|35954.4|35961|35957.4|35968.5|35964.9|35956|35952.4|376
1635858000000|2021-11-02 13:00:00|35961.5|35957.9|35958|35954.4|35967.5|35963.9|35957|35953.4|262
1635858300000|2021-11-02 13:05:00|35956.5|35952.9|35955|35951.4|35960|35956.4|35954|35950.4|215
1635858600000|2021-11-02 13:10:00|35956|35952.4|35947|35943.4|35957|35953.4|35940|35936.4|545
1635858900000|2021-11-02 13:15:00|35946|35942.4|35944|35940.4|35951|35947.4|35944|35940.4|439
1635859200000|2021-11-02 13:20:00|35943.5|35939.9|35944|35940.4|35952.5|35948.9|35941|35937.4|449
1635859500000|2021-11-02 13:25:00|35944.5|35940.9|35947|35943.4|35952|35948.4|35940|35936.4|534
1635859800000|2021-11-02 13:30:00|35946.4|35944|35927.4|35925|35972.4|35970|35910.4|35908|5791
1635860100000|2021-11-02 13:35:00|35926.9|35924.5|35925.4|35923|35945.4|35943|35911.9|35909.5|2871
1635860400000|2021-11-02 13:40:00|35925.9|35923.5|35919.9|35917.5|35929.4|35927|35899.9|35897.5|2726
1635860700000|2021-11-02 13:45:00|35921.4|35919|35893.9|35891.5|35929.4|35927|35891.4|35889|2334
1635861000000|2021-11-02 13:50:00|35892.4|35890|35915.4|35913|35923.4|35921|35882.4|35880|2030
1635861300000|2021-11-02 13:55:00|35915.9|35913.5|35920.4|35918|35931.4|35929|35904.9|35902.5|1714
1635861600000|2021-11-02 14:00:00|35919.9|35917.5|35952.4|35950|35953.4|35951|35914.4|35912|1872
1635861900000|2021-11-02 14:05:00|35953.4|35951|35965.9|35963.5|35968.9|35966.5|35937.4|35935|2259
1635862200000|2021-11-02 14:10:00|35965.4|35963|35943.4|35941|35972.4|35970|35938.4|35936|2249
1635862500000|2021-11-02 14:15:00|35944.4|35942|35946.9|35944.5|35963.4|35961|35939.4|35937|1256
1635862800000|2021-11-02 14:20:00|35947.4|35945|35938.9|35936.5|35957.4|35955|35935.4|35933|1056
1635863100000|2021-11-02 14:25:00|35938.4|35936|35946.4|35944|35954.4|35952|35927.4|35925|1467
1635863400000|2021-11-02 14:30:00|35947.4|35945|35949.9|35947.5|35952.9|35950.5|35933.9|35931.5|877
1635863700000|2021-11-02 14:35:00|35950.4|35948|35970.9|35968.5|35975.4|35973|35939.4|35937|1340
1635864000000|2021-11-02 14:40:00|35970.4|35968|35955.4|35953|35986.4|35984|35952.9|35950.5|1575
1635864300000|2021-11-02 14:45:00|35955.9|35953.5|35974.9|35972.5|35980.4|35978|35950.4|35948|848
1635864600000|2021-11-02 14:50:00|35975.4|35973|35961.4|35959|35987.9|35985.5|35959.4|35957|1031
1635864900000|2021-11-02 14:55:00|35960.9|35958.5|35991.4|35989|35991.4|35989|35960.9|35958.5|1021
1635865200000|2021-11-02 15:00:00|35990.4|35988|35980.4|35978|36003.4|36001|35978.4|35976|1619
1635865500000|2021-11-02 15:05:00|35983.4|35981|35983.9|35981.5|36003.4|36001|35979.4|35977|894
1635865800000|2021-11-02 15:10:00|35983|35980.6|35982|35979.6|35990.5|35988.1|35978|35975.6|695
1635866100000|2021-11-02 15:15:00|35982.5|35980.1|35981.5|35979.1|35988.5|35986.1|35978.5|35976.1|628
1635866400000|2021-11-02 15:20:00|35981|35978.6|35991.5|35989.1|35998.5|35996.1|35973.5|35971.1|877
1635866700000|2021-11-02 15:25:00|35993|35990.6|36016.5|36014.1|36018.5|36016.1|35988.5|35986.1|1237
1635867000000|2021-11-02 15:30:00|36017|36014.6|36030.5|36028.1|36032.5|36030.1|36012.5|36010.1|1355
1635867300000|2021-11-02 15:35:00|36031|36028.6|36034.5|36032.1|36038.5|36036.1|36020.5|36018.1|756
1635867600000|2021-11-02 15:40:00|36035|36032.6|36045|36042.6|36047|36044.6|36027.5|36025.1|1057
1635867900000|2021-11-02 15:45:00|36045.5|36043.1|36036.5|36034.1|36060|36057.6|36035.5|36033.1|1849
1635868200000|2021-11-02 15:50:00|36037.5|36035.1|36027.5|36025.1|36043|36040.6|36017.5|36015.1|1227
1635868500000|2021-11-02 15:55:00|36027|36024.6|36011|36008.6|36027|36024.6|36005.5|36003.1|1332
1635868800000|2021-11-02 16:00:00|36011.5|36009.1|36004.5|36002.1|36015.5|36013.1|36002.5|36000.1|783
1635869100000|2021-11-02 16:05:00|36005|36002.6|35999|35996.6|36007|36004.6|35990.5|35988.1|814
1635869400000|2021-11-02 16:10:00|35999.5|35997.1|36014|36011.6|36017.5|36015.1|35994.5|35992.1|973
1635869700000|2021-11-02 16:15:00|36014.5|36012.1|36044.5|36042.1|36044.5|36042.1|36012|36009.6|1050
1635870000000|2021-11-02 16:20:00|36045|36042.6|36037.5|36035.1|36053.5|36051.1|36035.5|36033.1|995
1635870300000|2021-11-02 16:25:00|36037|36034.6|36045.5|36043.1|36045.5|36043.1|36030.5|36028.1|535
1635870600000|2021-11-02 16:30:00|36046|36043.6|36051.5|36049.1|36055.5|36053.1|36044.5|36042.1|713
1635870900000|2021-11-02 16:35:00|36050.5|36048.1|36069.5|36067.1|36072.5|36070.1|36050.5|36048.1|986
1635871200000|2021-11-02 16:40:00|36069|36066.6|36076.5|36074.1|36077.5|36075.1|36064.5|36062.1|942
1635871500000|2021-11-02 16:45:00|36076|36073.6|36083.5|36081.1|36087.5|36085.1|36073.5|36071.1|1090
1635871800000|2021-11-02 16:50:00|36084|36081.6|36074.5|36072.1|36090.5|36088.1|36072.5|36070.1|945
1635872100000|2021-11-02 16:55:00|36074|36071.6|36068.5|36066.1|36075.5|36073.1|36067.5|36065.1|724
1635872400000|2021-11-02 17:00:00|36069|36066.6|36063.5|36061.1|36071.5|36069.1|36062.5|36060.1|739
1635872700000|2021-11-02 17:05:00|36064|36061.6|36063.5|36061.1|36068.5|36066.1|36054.5|36052.1|724
1635873000000|2021-11-02 17:10:00|36064|36061.6|36081|36078.6|36085.5|36083.1|36063.5|36061.1|560
1635873300000|2021-11-02 17:15:00|36081.5|36079.1|36072.5|36070.1|36081.5|36079.1|36069.5|36067.1|452
1635873600000|2021-11-02 17:20:00|36073.5|36071.1|36078|36075.6|36079.5|36077.1|36066.5|36064.1|430
1635873900000|2021-11-02 17:25:00|36078.5|36076.1|36051.5|36049.1|36079|36076.6|36050|36047.6|920
1635874200000|2021-11-02 17:30:00|36052|36049.6|36038.5|36036.1|36055.5|36053.1|36037.5|36035.1|1051
1635874500000|2021-11-02 17:35:00|36038|36035.6|36052.5|36050.1|36056|36053.6|36033.5|36031.1|714
1635874800000|2021-11-02 17:40:00|36052.4|36050|36067.4|36065|36068.4|36066|36049.9|36047.5|703
1635875100000|2021-11-02 17:45:00|36067.9|36065.5|36060.4|36058|36068.4|36066|36055.4|36053|504
1635875400000|2021-11-02 17:50:00|36060.9|36058.5|36062.9|36060.5|36064.4|36062|36054.4|36052|389
1635875700000|2021-11-02 17:55:00|36063.4|36061|36057.4|36055|36065.9|36063.5|36048.9|36046.5|453
1635876000000|2021-11-02 18:00:00|36058.4|36056|36059.9|36057.5|36061.4|36059|36050.4|36048|443
1635876300000|2021-11-02 18:05:00|36059.4|36057|36046.4|36044|36061.9|36059.5|36046.4|36044|590
1635876600000|2021-11-02 18:10:00|36045.9|36043.5|36053.9|36051.5|36057.4|36055|36042.4|36040|665
1635876900000|2021-11-02 18:15:00|36054.4|36052|36066.9|36064.5|36066.9|36064.5|36046.9|36044.5|571
1635877200000|2021-11-02 18:20:00|36066.4|36064|36049.4|36047|36066.4|36064|36048.4|36046|551
1635877500000|2021-11-02 18:25:00|36048.9|36046.5|36052.4|36050|36062.4|36060|36044.4|36042|559
1635877800000|2021-11-02 18:30:00|36051.9|36049.5|36053.9|36051.5|36057.4|36055|36042.9|36040.5|544
1635878100000|2021-11-02 18:35:00|36054.4|36052|36070.4|36068|36072.4|36070|36053.4|36051|667
1635878400000|2021-11-02 18:40:00|36070.9|36068.5|36078.9|36076.5|36082.4|36080|36070.4|36068|786
1635878700000|2021-11-02 18:45:00|36078.4|36076|36068.4|36066|36083.4|36081|36065.4|36063|703
1635879000000|2021-11-02 18:50:00|36067.9|36065.5|36069.4|36067|36074.4|36072|36064.4|36062|555
1635879300000|2021-11-02 18:55:00|36067.4|36065|36070.4|36068|36072.4|36070|36061.4|36059|612
1635879600000|2021-11-02 19:00:00|36068.4|36066|36069.4|36067|36082.4|36080|36064.9|36062.5|500
1635879900000|2021-11-02 19:05:00|36068.9|36066.5|36067.4|36065|36070.4|36068|36057.4|36055|501
1635880200000|2021-11-02 19:10:00|36066.9|36064.5|36061.4|36059|36067.4|36065|36055.4|36053|558
1635880500000|2021-11-02 19:15:00|36063.4|36061|36059.4|36057|36070.4|36068|36056.4|36054|480
1635880800000|2021-11-02 19:20:00|36058.9|36056.5|36050.4|36048|36059.4|36057|36044.4|36042|705
1635881100000|2021-11-02 19:25:00|36049.4|36047|36061.4|36059|36063.4|36061|36042.4|36040|728
1635881400000|2021-11-02 19:30:00|36060.9|36058.5|36044.4|36042|36063.4|36061|36037.9|36035.5|1122
1635881700000|2021-11-02 19:35:00|36043.9|36041.5|36034.4|36032|36050.4|36048|36033.9|36031.5|709
1635882000000|2021-11-02 19:40:00|36033.9|36031.5|36047.4|36045|36051.9|36049.5|36033.9|36031.5|1009
1635882300000|2021-11-02 19:45:00|36046.9|36044.5|36055.9|36053.5|36057.4|36055|36039.4|36037|981
1635882600000|2021-11-02 19:50:00|36056.4|36054|36039.9|36037.5|36056.4|36054|36029.4|36027|1840
1635882900000|2021-11-02 19:55:00|36040.4|36038|36061.4|36059|36063.4|36061|36027.4|36025|2787
1635883200000|2021-11-02 20:00:00|36060.9|36058.5|36046.1|36041.3|36069.1|36064.3|36042.1|36037.3|1521
1635883500000|2021-11-02 20:05:00|36045.6|36040.8|36035.1|36030.3|36050.1|36045.3|36033.6|36028.8|466
1635883800000|2021-11-02 20:10:00|36034.6|36029.8|36039.1|36034.3|36047.1|36042.3|36030.1|36025.3|426
1635884100000|2021-11-02 20:15:00|36039.6|36034.8|36038.1|36033.3|36044.1|36039.3|36034.6|36029.8|164
1635884400000|2021-11-02 20:20:00|36037|36032.2|36034.5|36029.7|36042.5|36037.7|36034.5|36029.7|220
1635884700000|2021-11-02 20:25:00|36035|36030.2|36031.5|36026.7|36038.5|36033.7|36028.5|36023.7|185
1635885000000|2021-11-02 20:30:00|36032|36027.2|36035.5|36030.7|36036.5|36031.7|36031.5|36026.7|115
1635885300000|2021-11-02 20:35:00|36036|36031.2|36040.5|36035.7|36043|36038.2|36033|36028.2|95
1635885600000|2021-11-02 20:40:00|36042|36037.2|36043.5|36038.7|36043.5|36038.7|36037.5|36032.7|134
1635885900000|2021-11-02 20:45:00|36043|36038.2|36039.5|36034.7|36047|36042.2|36039.5|36034.7|133
1635886200000|2021-11-02 20:50:00|36039|36034.2|36040|36035.2|36043.5|36038.7|36038.5|36033.7|145
1635886500000|2021-11-02 20:55:00|36039.5|36034.7|36042.2|36032.4|36045.5|36040.7|36038|36032.4|150
1635886800000|2021-11-02 21:00:00|36042.5|36032.7|36039.4|36029.6|36043.7|36033.9|36038.7|36028.9|0
1635887100000|2021-11-02 21:05:00|36039.1|36029.3|36039.3|36029.5|36040.8|36031|36038.7|36028.9|0
1635887400000|2021-11-02 21:10:00|36039.6|36029.8|36040.8|36031|36040.9|36031.1|36039|36029.2|0
1635887700000|2021-11-02 21:15:00|36040.7|36030.9|36040.7|36030.9|36041.1|36031.3|36040.6|36030.8|0
1635888000000|2021-11-02 21:20:00|36040.9|36031.1|36040.7|36030.9|36041.5|36031.7|36040.4|36030.6|0
1635888300000|2021-11-02 21:25:00|36041.1|36031.3|36041|36031.2|36042.4|36032.6|36040.5|36030.7|0
1635888600000|2021-11-02 21:30:00|36041.6|36031.8|36042.2|36032.4|36044.7|36034.9|36041.5|36031.7|0
1635888900000|2021-11-02 21:35:00|36041.8|36032|36041|36031.2|36042.2|36032.4|36040.7|36030.9|0
1635889200000|2021-11-02 21:40:00|36040.8|36031|36039.3|36029.5|36040.8|36031|36039.1|36029.3|0
1635889500000|2021-11-02 21:45:00|36039.1|36029.3|36035.7|36025.9|36039.1|36029.3|36034.9|36025.1|0
1635889800000|2021-11-02 21:50:00|36036.1|36026.3|36038.1|36028.3|36038.3|36028.5|36035.2|36025.4|0
1635890100000|2021-11-02 21:55:00|36037.9|36028.1|36036.2|36026.4|36037.9|36028.1|36034.9|36025.1|0
1635890400000|2021-11-02 22:00:00|36043|36038.2|36036|36031.2|36044.5|36039.7|36034|36029.2|185
1635890700000|2021-11-02 22:05:00|36035.5|36030.7|36034|36029.2|36037.5|36032.7|36030|36025.2|106
1635891000000|2021-11-02 22:10:00|36034.5|36029.7|36038|36033.2|36043|36038.2|36034|36029.2|59
1635891300000|2021-11-02 22:15:00|36037.5|36032.7|36037|36032.2|36039.5|36034.7|36035|36030.2|48
1635891600000|2021-11-02 22:20:00|36037.5|36032.7|36037.5|36032.7|36038.5|36033.7|36035|36030.2|28
1635891900000|2021-11-02 22:25:00|36037|36032.2|36034.5|36029.7|36037|36032.2|36033|36028.2|20
1635892200000|2021-11-02 22:30:00|36034|36029.2|36036|36031.2|36037.5|36032.7|36031.5|36026.7|69
1635892500000|2021-11-02 22:35:00|36036.5|36031.7|36039.5|36034.7|36039.5|36034.7|36036.5|36031.7|26
1635892800000|2021-11-02 22:40:00|36040|36035.2|36042|36037.2|36042.5|36037.7|36036.5|36031.7|73
1635893100000|2021-11-02 22:45:00|36041.5|36036.7|36042.5|36037.7|36044.5|36039.7|36041|36036.2|18
1635893400000|2021-11-02 22:50:00|36041|36036.2|36032|36027.2|36042|36037.2|36028.5|36023.7|100
1635893700000|2021-11-02 22:55:00|36033|36028.2|36030.5|36025.7|36033.5|36028.7|36030.5|36025.7|26
1635894000000|2021-11-02 23:00:00|36031|36026.2|36035|36030.2|36037.5|36032.7|36030.5|36025.7|45
1635894300000|2021-11-02 23:05:00|36034.5|36029.7|36030.5|36025.7|36037.5|36032.7|36030.5|36025.7|27
1635894600000|2021-11-02 23:10:00|36030|36025.2|36027.5|36022.7|36033|36028.2|36024.5|36019.7|95
1635894900000|2021-11-02 23:15:00|36026.5|36021.7|36027|36022.2|36029.5|36024.7|36025.5|36020.7|31
1635895200000|2021-11-02 23:20:00|36026.5|36021.7|36026.5|36021.7|36028.5|36023.7|36023.5|36018.7|34
1635895500000|2021-11-02 23:25:00|36025|36020.2|36039.5|36034.7|36039.5|36034.7|36025|36020.2|166
1635895800000|2021-11-02 23:30:00|36038.5|36033.7|36034.5|36029.7|36040|36035.2|36033|36028.2|69
1635896100000|2021-11-02 23:35:00|36035|36030.2|36034|36029.2|36035.5|36030.7|36032|36027.2|13
1635896400000|2021-11-02 23:40:00|36033.5|36028.7|36029|36024.2|36033.5|36028.7|36026.5|36021.7|61
1635896700000|2021-11-02 23:45:00|36029.5|36024.7|36030|36025.2|36031|36026.2|36028|36023.2|17
1635897000000|2021-11-02 23:50:00|36029.5|36024.7|36027.5|36022.7|36030|36025.2|36026.5|36021.7|43
1635897300000|2021-11-02 23:55:00|36027|36022.2|36030.5|36025.7|36031|36026.2|36023.5|36018.7|54
1635897600000|2021-11-03 00:00:00|36030|36025.2|36023.5|36018.7|36030.5|36025.7|36020.5|36015.7|85
1635897900000|2021-11-03 00:05:00|36024|36019.2|36017.5|36012.7|36024.5|36019.7|36016.5|36011.7|89
1635898200000|2021-11-03 00:10:00|36018|36013.2|36024|36019.2|36026.5|36021.7|36017.5|36012.7|89
1635898500000|2021-11-03 00:15:00|36024.5|36019.7|36029.5|36024.7|36029.5|36024.7|36018.5|36013.7|129
1635898800000|2021-11-03 00:20:00|36029|36024.2|36029|36024.2|36036.5|36031.7|36028|36023.2|78
1635899100000|2021-11-03 00:25:00|36029.5|36024.7|36029|36024.2|36033|36028.2|36024.5|36019.7|61
1635899400000|2021-11-03 00:30:00|36028.5|36023.7|36026.5|36021.7|36031.5|36026.7|36025.5|36020.7|45
1635899700000|2021-11-03 00:35:00|36026|36021.2|36027.5|36022.7|36029.5|36024.7|36024.5|36019.7|65
1635900000000|2021-11-03 00:40:00|36027|36022.2|36024.5|36019.7|36028|36023.2|36022.5|36017.7|70
1635900300000|2021-11-03 00:45:00|36024|36019.2|36026|36021.2|36026.5|36021.7|36021.5|36016.7|51
1635900600000|2021-11-03 00:50:00|36025.5|36020.7|36031|36026.2|36032.5|36027.7|36025.5|36020.7|71
1635900900000|2021-11-03 00:55:00|36030.5|36025.7|36029|36024.2|36033.5|36028.7|36028.5|36023.7|70
1635901200000|2021-11-03 01:00:00|36029.5|36024.7|36034|36029.2|36040.5|36035.7|36024.5|36019.7|131
1635901500000|2021-11-03 01:05:00|36033.5|36028.7|36029.5|36024.7|36034|36029.2|36028.5|36023.7|57
1635901800000|2021-11-03 01:10:00|36030.5|36025.7|36041.5|36036.7|36041.5|36036.7|36030|36025.2|45
1635902100000|2021-11-03 01:15:00|36042.5|36037.7|36042|36037.2|36045|36040.2|36038|36033.2|107
1635902400000|2021-11-03 01:20:00|36041.5|36036.7|36041|36036.2|36043|36038.2|36037.5|36032.7|69
1635902700000|2021-11-03 01:25:00|36041.5|36036.7|36043|36038.2|36045.5|36040.7|36039|36034.2|85
1635903000000|2021-11-03 01:30:00|36043.5|36038.7|36044|36039.2|36046.5|36041.7|36040.5|36035.7|55
1635903300000|2021-11-03 01:35:00|36044.5|36039.7|36055.5|36050.7|36058.5|36053.7|36044|36039.2|177
1635903600000|2021-11-03 01:40:00|36054.5|36049.7|36048.5|36043.7|36057|36052.2|36048|36043.2|67
1635903900000|2021-11-03 01:45:00|36049|36044.2|36038|36033.2|36050.5|36045.7|36038|36033.2|101
1635904200000|2021-11-03 01:50:00|36038.5|36033.7|36043|36038.2|36045.5|36040.7|36037|36032.2|65
1635904500000|2021-11-03 01:55:00|36043.5|36038.7|36033|36028.2|36044.5|36039.7|36031|36026.2|77
1635904800000|2021-11-03 02:00:00|36032.5|36027.7|36027.5|36022.7|36034|36029.2|36025.5|36020.7|88
1635905100000|2021-11-03 02:05:00|36028|36023.2|36024.5|36019.7|36029.5|36024.7|36024.5|36019.7|83
1635905400000|2021-11-03 02:10:00|36024|36019.2|36025.5|36020.7|36027.5|36022.7|36022|36017.2|89
1635905700000|2021-11-03 02:15:00|36024.5|36019.7|36023.5|36018.7|36029.5|36024.7|36022.5|36017.7|121
1635906000000|2021-11-03 02:20:00|36024.5|36019.7|36034|36029.2|36034.5|36029.7|36024.5|36019.7|76
1635906300000|2021-11-03 02:25:00|36034.5|36029.7|36030.5|36025.7|36034.5|36029.7|36028|36023.2|44
1635906600000|2021-11-03 02:30:00|36030|36025.2|36028|36023.2|36035.5|36030.7|36027|36022.2|83
1635906900000|2021-11-03 02:35:00|36027.5|36022.7|36025|36020.2|36027.5|36022.7|36018.5|36013.7|129
1635907200000|2021-11-03 02:40:00|36025.5|36020.7|36024|36019.2|36026|36021.2|36021.5|36016.7|35
1635907500000|2021-11-03 02:45:00|36024.5|36019.7|36026|36021.2|36026.5|36021.7|36022.5|36017.7|42
1635907800000|2021-11-03 02:50:00|36025.5|36020.7|36025|36020.2|36027|36022.2|36024.5|36019.7|36
1635908100000|2021-11-03 02:55:00|36025.5|36020.7|36019|36014.2|36026.5|36021.7|36017|36012.2|95
1635908400000|2021-11-03 03:00:00|36019.5|36014.7|36018|36013.2|36020|36015.2|36015.5|36010.7|94
1635908700000|2021-11-03 03:05:00|36017.5|36012.7|36017.5|36012.7|36021|36016.2|36014.5|36009.7|109
1635909000000|2021-11-03 03:10:00|36016.5|36011.7|36016.5|36011.7|36017|36012.2|36014.5|36009.7|106
1635909300000|2021-11-03 03:15:00|36017|36012.2|36015|36010.2|36019.5|36014.7|36013.5|36008.7|73
1635909600000|2021-11-03 03:20:00|36015.5|36010.7|36013|36008.2|36016.5|36011.7|36012|36007.2|57
1635909900000|2021-11-03 03:25:00|36013.5|36008.7|36014|36009.2|36015.5|36010.7|36012.5|36007.7|25
1635910200000|2021-11-03 03:30:00|36013.5|36008.7|36013.5|36008.7|36014.5|36009.7|36012.5|36007.7|15
1635910500000|2021-11-03 03:35:00|36012.5|36007.7|36010.5|36005.7|36012.5|36007.7|36008.5|36003.7|138
1635910800000|2021-11-03 03:40:00|36011|36006.2|36015|36010.2|36015.5|36010.7|36010.5|36005.7|33
1635911100000|2021-11-03 03:45:00|36014.5|36009.7|36008.5|36003.7|36015.5|36010.7|36006.5|36001.7|88
1635911400000|2021-11-03 03:50:00|36009|36004.2|36007|36002.2|36009|36004.2|36006.5|36001.7|61
1635911700000|2021-11-03 03:55:00|36007.5|36002.7|36012|36007.2|36013.5|36008.7|36007.5|36002.7|46
1635912000000|2021-11-03 04:00:00|36011.5|36006.7|36015.5|36010.7|36016.5|36011.7|36011|36006.2|59
1635912300000|2021-11-03 04:05:00|36015|36010.2|36015.5|36010.7|36017.5|36012.7|36014.5|36009.7|49
1635912600000|2021-11-03 04:10:00|36016|36011.2|36016.5|36011.7|36017.5|36012.7|36015.5|36010.7|65
1635912900000|2021-11-03 04:15:00|36016|36011.2|36015.5|36010.7|36017.5|36012.7|36015.5|36010.7|30
1635913200000|2021-11-03 04:20:00|36016|36011.2|36018.5|36013.7|36018.5|36013.7|36015.5|36010.7|45
1635913500000|2021-11-03 04:25:00|36018|36013.2|36014|36009.2|36018|36013.2|36012.5|36007.7|82
1635913800000|2021-11-03 04:30:00|36014.5|36009.7|36014.5|36009.7|36016|36011.2|36012.5|36007.7|24
1635914100000|2021-11-03 04:35:00|36014|36009.2|36009.5|36004.7|36014|36009.2|36008.5|36003.7|35
1635914400000|2021-11-03 04:40:00|36009|36004.2|36010|36005.2|36010.5|36005.7|36008.5|36003.7|45
1635914700000|2021-11-03 04:45:00|36010.5|36005.7|36011.5|36006.7|36013.5|36008.7|36010|36005.2|18
1635915000000|2021-11-03 04:50:00|36012|36007.2|36012|36007.2|36012.5|36007.7|36009|36004.2|36
1635915300000|2021-11-03 04:55:00|36011.5|36006.7|36012.5|36007.7|36012.5|36007.7|36011|36006.2|22
1635915600000|2021-11-03 05:00:00|36013|36008.2|36018.5|36013.7|36019.5|36014.7|36012|36007.2|83
1635915900000|2021-11-03 05:05:00|36019|36014.2|36004|35999.2|36019.5|36014.7|36004|35999.2|119
1635916200000|2021-11-03 05:10:00|36004.5|35999.7|36003.5|35998.7|36004.5|35999.7|36001.5|35996.7|68
1635916500000|2021-11-03 05:15:00|36004|35999.2|36002.5|35997.7|36006.5|36001.7|36001.5|35996.7|47
1635916800000|2021-11-03 05:20:00|36003.5|35998.7|36002.5|35997.7|36005.5|36000.7|36001.5|35996.7|35
1635917100000|2021-11-03 05:25:00|36003|35998.2|36006.5|36001.7|36009|36004.2|36001.5|35996.7|47
1635917400000|2021-11-03 05:30:00|36006|36001.2|36007.5|36002.7|36009.5|36004.7|36005.5|36000.7|82
1635917700000|2021-11-03 05:35:00|36007|36002.2|36007.5|36002.7|36008.5|36003.7|36005.5|36000.7|57
1635918000000|2021-11-03 05:40:00|36008|36003.2|36006.5|36001.7|36009.5|36004.7|36005.5|36000.7|55
1635918300000|2021-11-03 05:45:00|36006|36001.2|36003.5|35998.7|36006|36001.2|36001.5|35996.7|117
1635918600000|2021-11-03 05:50:00|36004|35999.2|36002.5|35997.7|36004.5|35999.7|36001|35996.2|37
1635918900000|2021-11-03 05:55:00|36002|35997.2|36006|36001.2|36007.5|36002.7|36000.5|35995.7|41
1635919200000|2021-11-03 06:00:00|36005.4|36001.8|36003.9|36000.3|36007.9|36004.3|36002.9|35999.3|45
1635919500000|2021-11-03 06:05:00|36002.9|35999.3|35998.9|35995.3|36004.9|36001.3|35996.9|35993.3|76
1635919800000|2021-11-03 06:10:00|35999.4|35995.8|36008.9|36005.3|36008.9|36005.3|35997.9|35994.3|59
1635920100000|2021-11-03 06:15:00|36010.4|36006.8|36019.9|36016.3|36021.9|36018.3|36010.4|36006.8|126
1635920400000|2021-11-03 06:20:00|36019.4|36015.8|36023.4|36019.8|36023.9|36020.3|36015.9|36012.3|74
1635920700000|2021-11-03 06:25:00|36023.9|36020.3|36024.9|36021.3|36028.9|36025.3|36023.4|36019.8|180
1635921000000|2021-11-03 06:30:00|36025.4|36021.8|36017.9|36014.3|36026.9|36023.3|36017.4|36013.8|75
1635921300000|2021-11-03 06:35:00|36018.4|36014.8|36019.9|36016.3|36020.9|36017.3|36017.4|36013.8|50
1635921600000|2021-11-03 06:40:00|36019.4|36015.8|36017.9|36014.3|36021.4|36017.8|36015.9|36012.3|64
1635921900000|2021-11-03 06:45:00|36016.9|36013.3|36008.9|36005.3|36017.4|36013.8|36005.4|36001.8|133
1635922200000|2021-11-03 06:50:00|36009.4|36005.8|36014.9|36011.3|36014.9|36011.3|36007.4|36003.8|82
1635922500000|2021-11-03 06:55:00|36013.9|36010.3|36014.9|36011.3|36015.9|36012.3|36010.4|36006.8|103
1635922800000|2021-11-03 07:00:00|36014.4|36010.8|36017.4|36013.8|36019.9|36016.3|36006.9|36003.3|258
1635923100000|2021-11-03 07:05:00|36017.9|36014.3|36016.4|36012.8|36018.4|36014.8|36009.9|36006.3|245
1635923400000|2021-11-03 07:10:00|36016.9|36013.3|36015.4|36011.8|36017.9|36014.3|36012.9|36009.3|236
1635923700000|2021-11-03 07:15:00|36015.9|36012.3|36015.9|36012.3|36017.9|36014.3|36011.9|36008.3|190
1635924000000|2021-11-03 07:20:00|36017.4|36013.8|36023.4|36019.8|36023.9|36020.3|36014.9|36011.3|189
1635924300000|2021-11-03 07:25:00|36023.9|36020.3|36022.9|36019.3|36024.9|36021.3|36017.9|36014.3|168
1635924600000|2021-11-03 07:30:00|36022.4|36018.8|36019.9|36016.3|36023.9|36020.3|36018.9|36015.3|201
1635924900000|2021-11-03 07:35:00|36018.9|36015.3|36017.9|36014.3|36022.9|36019.3|36016.9|36013.3|111
1635925200000|2021-11-03 07:40:00|36018.9|36015.3|36012.4|36008.8|36021.4|36017.8|36011.9|36008.3|122
1635925500000|2021-11-03 07:45:00|36012.9|36009.3|36016.9|36013.3|36017.4|36013.8|36012.9|36009.3|108
1635925800000|2021-11-03 07:50:00|36017.9|36014.3|36021.9|36018.3|36022.9|36019.3|36016.9|36013.3|65
1635926100000|2021-11-03 07:55:00|36022.9|36019.3|36026.4|36022.8|36030.4|36026.8|36020.4|36016.8|162
1635926400000|2021-11-03 08:00:00|36027.4|36023.8|36037.4|36033.8|36042.4|36038.8|36016.4|36012.8|556
1635926700000|2021-11-03 08:05:00|36037.9|36034.3|36039.4|36035.8|36047.9|36044.3|36027.9|36024.3|489
1635927000000|2021-11-03 08:10:00|36039.9|36036.3|36039.9|36036.3|36042.9|36039.3|36033.4|36029.8|393
1635927300000|2021-11-03 08:15:00|36039.4|36035.8|36046.9|36043.3|36048.4|36044.8|36039.4|36035.8|386
1635927600000|2021-11-03 08:20:00|36047.9|36044.3|36052.4|36048.8|36055.9|36052.3|36046.9|36043.3|250
1635927900000|2021-11-03 08:25:00|36051.9|36048.3|36053.4|36049.8|36055.9|36052.3|36049.9|36046.3|254
1635928200000|2021-11-03 08:30:00|36052.9|36049.3|36044.9|36041.3|36054.9|36051.3|36042.9|36039.3|186
1635928500000|2021-11-03 08:35:00|36045.9|36042.3|36044.9|36041.3|36049.4|36045.8|36041.4|36037.8|126
1635928800000|2021-11-03 08:40:00|36044.4|36040.8|36045.9|36042.3|36047.9|36044.3|36042.9|36039.3|155
1635929100000|2021-11-03 08:45:00|36044.9|36041.3|36037.9|36034.3|36046.4|36042.8|36037.9|36034.3|176
1635929400000|2021-11-03 08:50:00|36037.4|36033.8|36034.4|36030.8|36047.9|36044.3|36032.4|36028.8|278
1635929700000|2021-11-03 08:55:00|36034.9|36031.3|36043.9|36040.3|36046.4|36042.8|36033.4|36029.8|185
1635930000000|2021-11-03 09:00:00|36043.4|36039.8|36041.9|36038.3|36043.4|36039.8|36035.4|36031.8|109
1635930300000|2021-11-03 09:05:00|36042.4|36038.8|36052.4|36048.8|36052.9|36049.3|36038.9|36035.3|139
1635930600000|2021-11-03 09:10:00|36052.9|36049.3|36053.9|36050.3|36056.4|36052.8|36048.9|36045.3|161
1635930900000|2021-11-03 09:15:00|36053.4|36049.8|36046.4|36042.8|36054.9|36051.3|36045.4|36041.8|216
1635931200000|2021-11-03 09:20:00|36046.9|36043.3|36041.4|36037.8|36048.9|36045.3|36040.4|36036.8|113
1635931500000|2021-11-03 09:25:00|36040.9|36037.3|36038.9|36035.3|36042.9|36039.3|36036.9|36033.3|150
1635931800000|2021-11-03 09:30:00|36039.4|36035.8|36041.9|36038.3|36043.9|36040.3|36038.4|36034.8|123
1635932100000|2021-11-03 09:35:00|36042.4|36038.8|36037.9|36034.3|36042.9|36039.3|36036.9|36033.3|77
1635932400000|2021-11-03 09:40:00|36038.9|36035.3|36027.4|36023.8|36039.9|36036.3|36025.4|36021.8|248
1635932700000|2021-11-03 09:45:00|36027.9|36024.3|36034.9|36031.3|36038.4|36034.8|36026.4|36022.8|233
1635933000000|2021-11-03 09:50:00|36035.4|36031.8|36033.4|36029.8|36037.9|36034.3|36030.9|36027.3|67
1635933300000|2021-11-03 09:55:00|36033.9|36030.3|36042.4|36038.8|36043.4|36039.8|36032.9|36029.3|160
1635933600000|2021-11-03 10:00:00|36042.9|36039.3|36045.9|36042.3|36049.9|36046.3|36040.4|36036.8|164
1635933900000|2021-11-03 10:05:00|36046.4|36042.8|36031.9|36028.3|36046.4|36042.8|36027.9|36024.3|280
1635934200000|2021-11-03 10:10:00|36030.9|36027.3|36022.9|36019.3|36033.9|36030.3|36022.9|36019.3|169
1635934500000|2021-11-03 10:15:00|36022.4|36018.8|36020.4|36016.8|36030.9|36027.3|36019.9|36016.3|215
1635934800000|2021-11-03 10:20:00|36019.9|36016.3|36019.9|36016.3|36026.9|36023.3|36018.9|36015.3|291
1635935100000|2021-11-03 10:25:00|36020.9|36017.3|36022.4|36018.8|36027.4|36023.8|36019.4|36015.8|191
1635935400000|2021-11-03 10:30:00|36022.9|36019.3|36012.4|36008.8|36022.9|36019.3|36008.9|36005.3|275
1635935700000|2021-11-03 10:35:00|36011.9|36008.3|36016.4|36012.8|36016.9|36013.3|36011.9|36008.3|155
1635936000000|2021-11-03 10:40:00|36015.9|36012.3|36018.4|36014.8|36022.9|36019.3|36013.9|36010.3|315
1635936300000|2021-11-03 10:45:00|36018.9|36015.3|36016.9|36013.3|36021.9|36018.3|36014.9|36011.3|287
1635936600000|2021-11-03 10:50:00|36017.4|36013.8|36019.4|36015.8|36022.9|36019.3|36013.9|36010.3|209
1635936900000|2021-11-03 10:55:00|36019.9|36016.3|36027.9|36024.3|36028.9|36025.3|36018.9|36015.3|140
1635937200000|2021-11-03 11:00:00|36027.4|36023.8|36015.9|36012.3|36028.9|36025.3|36013.9|36010.3|156
1635937500000|2021-11-03 11:05:00|36015.4|36011.8|36010.9|36007.3|36015.4|36011.8|36008.9|36005.3|97
1635937800000|2021-11-03 11:10:00|36010.4|36006.8|36017.4|36013.8|36018.9|36015.3|36009.9|36006.3|169
1635938100000|2021-11-03 11:15:00|36016.9|36013.3|36010.9|36007.3|36016.9|36013.3|36008.4|36004.8|135
1635938400000|2021-11-03 11:20:00|36011.4|36007.8|36012.9|36009.3|36013.9|36010.3|36007.9|36004.3|148
1635938700000|2021-11-03 11:25:00|36011.9|36008.3|36022.4|36018.8|36022.4|36018.8|36010.9|36007.3|206
1635939000000|2021-11-03 11:30:00|36022.9|36019.3|36015.9|36012.3|36024.4|36020.8|36014.9|36011.3|305
1635939300000|2021-11-03 11:35:00|36016.4|36012.8|36015.4|36011.8|36017.9|36014.3|36011.9|36008.3|241
1635939600000|2021-11-03 11:40:00|36015.9|36012.3|36013.4|36009.8|36017.9|36014.3|36012.9|36009.3|190
1635939900000|2021-11-03 11:45:00|36012.9|36009.3|36005.4|36001.8|36015.9|36012.3|35996.9|35993.3|504
1635940200000|2021-11-03 11:50:00|36005.9|36002.3|36005.4|36001.8|36015.4|36011.8|36003.9|36000.3|269
1635940500000|2021-11-03 11:55:00|36005.9|36002.3|36008.9|36005.3|36011.9|36008.3|36004.4|36000.8|167
1635940800000|2021-11-03 12:00:00|36007.9|36004.3|36002.4|35998.8|36010.9|36007.3|35998.4|35994.8|284
1635941100000|2021-11-03 12:05:00|36002.9|35999.3|36003.9|36000.3|36005.9|36002.3|36001.9|35998.3|177
1635941400000|2021-11-03 12:10:00|36003.4|35999.8|35999.9|35996.3|36006.9|36003.3|35998.9|35995.3|163
1635941700000|2021-11-03 12:15:00|35999.4|35995.8|36003.9|36000.3|36009.4|36005.8|35998.9|35995.3|281
1635942000000|2021-11-03 12:20:00|36004.4|36000.8|36003.4|35999.8|36005.9|36002.3|35998.9|35995.3|218
1635942300000|2021-11-03 12:25:00|36003.9|36000.3|35990.4|35986.8|36004.9|36001.3|35982.9|35979.3|500
1635942600000|2021-11-03 12:30:00|35990.9|35987.3|35979.4|35975.8|35991.9|35988.3|35977.9|35974.3|313
1635942900000|2021-11-03 12:35:00|35978.9|35975.3|35989.4|35985.8|35990.4|35986.8|35976.9|35973.3|394
1635943200000|2021-11-03 12:40:00|35988.9|35985.3|35983.4|35979.8|35991.4|35987.8|35980.9|35977.3|273
1635943500000|2021-11-03 12:45:00|35983.9|35980.3|35981.4|35977.8|35987.4|35983.8|35979.9|35976.3|216
1635943800000|2021-11-03 12:50:00|35980.9|35977.3|35978.4|35974.8|35982.4|35978.8|35974.9|35971.3|300
1635944100000|2021-11-03 12:55:00|35978.9|35975.3|35979.9|35976.3|35984.9|35981.3|35977.9|35974.3|203
1635944400000|2021-11-03 13:00:00|35978.9|35975.3|35967.9|35964.3|35978.9|35975.3|35960.9|35957.3|735
1635944700000|2021-11-03 13:05:00|35965.9|35962.3|35984.4|35980.8|35987.9|35984.3|35965.4|35961.8|608
1635945000000|2021-11-03 13:10:00|35984.9|35981.3|35985.9|35982.3|35992.9|35989.3|35981.9|35978.3|437
1635945300000|2021-11-03 13:15:00|35985.4|35981.8|35980.9|35977.3|35989.9|35986.3|35978.9|35975.3|424
1635945600000|2021-11-03 13:20:00|35981.4|35977.8|35978.9|35975.3|35981.4|35977.8|35971.9|35968.3|331
1635945900000|2021-11-03 13:25:00|35979.4|35975.8|35996.9|35993.3|35997.4|35993.8|35977.4|35973.8|749
1635946200000|2021-11-03 13:30:00|35996.3|35993.9|36014.3|36011.9|36023.3|36020.9|35953.8|35951.4|6464
1635946500000|2021-11-03 13:35:00|36015.3|36012.9|35947.3|35944.9|36015.3|36012.9|35928.3|35925.9|4134
1635946800000|2021-11-03 13:40:00|35946.3|35943.9|35974.3|35971.9|35975.3|35972.9|35929.3|35926.9|3036
1635947100000|2021-11-03 13:45:00|35975.3|35972.9|35941.8|35939.4|35977.8|35975.4|35931.3|35928.9|2207
1635947400000|2021-11-03 13:50:00|35943.3|35940.9|35941.8|35939.4|35949.8|35947.4|35918.3|35915.9|1882
1635947700000|2021-11-03 13:55:00|35940.8|35938.4|35956.8|35954.4|35980.3|35977.9|35934.3|35931.9|1610
1635948000000|2021-11-03 14:00:00|35973.3|35970.9|35965.8|35963.4|35982.3|35979.9|35962.3|35959.9|2052
1635948300000|2021-11-03 14:05:00|35966.3|35963.9|35945.8|35943.4|35971.3|35968.9|35934.3|35931.9|1968
1635948600000|2021-11-03 14:10:00|35945.3|35942.9|35953.3|35950.9|35958.8|35956.4|35925.3|35922.9|1552
1635948900000|2021-11-03 14:15:00|35952.8|35950.4|35958.8|35956.4|35971.3|35968.9|35937.8|35935.4|1546
1635949200000|2021-11-03 14:20:00|35958.3|35955.9|35953.3|35950.9|35960.3|35957.9|35932.3|35929.9|964
1635949500000|2021-11-03 14:25:00|35952.8|35950.4|35973.3|35970.9|35975.8|35973.4|35951.3|35948.9|1083
1635949800000|2021-11-03 14:30:00|35972.8|35970.4|35963.3|35960.9|35983.3|35980.9|35956.3|35953.9|1248
1635950100000|2021-11-03 14:35:00|35962.8|35960.4|35963.8|35961.4|35971.3|35968.9|35950.3|35947.9|886
1635950400000|2021-11-03 14:40:00|35963.3|35960.9|35987.8|35985.4|35989.3|35986.9|35960.3|35957.9|1072
1635950700000|2021-11-03 14:45:00|35988.3|35985.9|35993.3|35990.9|35994.3|35991.9|35979.3|35976.9|1009
1635951000000|2021-11-03 14:50:00|35992.8|35990.4|36002.3|35999.9|36004.3|36001.9|35989.8|35987.4|966
1635951300000|2021-11-03 14:55:00|36002.8|36000.4|35988.8|35986.4|36012.3|36009.9|35988.8|35986.4|995
1635951600000|2021-11-03 15:00:00|35988.3|35985.9|35981.3|35978.9|35993.3|35990.9|35977.3|35974.9|964
1635951900000|2021-11-03 15:05:00|35980.8|35978.4|35978.8|35976.4|35983.3|35980.9|35969.3|35966.9|890
1635952200000|2021-11-03 15:10:00|35979.9|35977.5|35990.4|35988|35991.9|35989.5|35975.9|35973.5|645
1635952500000|2021-11-03 15:15:00|35989.9|35987.5|35981.4|35979|36000.4|35998|35979.9|35977.5|837
1635952800000|2021-11-03 15:20:00|35982.4|35980|35985.4|35983|36010.4|36008|35981.4|35979|785
1635953100000|2021-11-03 15:25:00|35984.9|35982.5|35978.9|35976.5|35986.9|35984.5|35974.4|35972|556
1635953400000|2021-11-03 15:30:00|35978.4|35976|35979.4|35977|35985.9|35983.5|35973.4|35971|605
1635953700000|2021-11-03 15:35:00|35979.9|35977.5|35976.9|35974.5|35986.9|35984.5|35972.9|35970.5|409
1635954000000|2021-11-03 15:40:00|35976.4|35974|35967.4|35965|35977.9|35975.5|35957.4|35955|651
1635954300000|2021-11-03 15:45:00|35967.9|35965.5|35966.9|35964.5|35977.9|35975.5|35962.9|35960.5|557
1635954600000|2021-11-03 15:50:00|35967.4|35965|35976.9|35974.5|35981.9|35979.5|35964.4|35962|396
1635954900000|2021-11-03 15:55:00|35976.4|35974|35982.4|35980|35987.9|35985.5|35976.4|35974|614
1635955200000|2021-11-03 16:00:00|35982.9|35980.5|35980.4|35978|35986.4|35984|35973.4|35971|397
1635955500000|2021-11-03 16:05:00|35981.9|35979.5|35985.4|35983|35991.4|35989|35978.4|35976|526
1635955800000|2021-11-03 16:10:00|35985.9|35983.5|35984.4|35982|35986.4|35984|35974.4|35972|650
1635956100000|2021-11-03 16:15:00|35983.9|35981.5|35960.4|35958|35986.4|35984|35959.4|35957|788
1635956400000|2021-11-03 16:20:00|35960.9|35958.5|35945.4|35943|35962.4|35960|35943.4|35941|870
1635956700000|2021-11-03 16:25:00|35946.4|35944|35952.4|35950|35955.4|35953|35940.9|35938.5|788
1635957000000|2021-11-03 16:30:00|35951.9|35949.5|35947.4|35945|35953.9|35951.5|35943.9|35941.5|508
1635957300000|2021-11-03 16:35:00|35947.9|35945.5|35949.4|35947|35955.4|35953|35942.4|35940|629
1635957600000|2021-11-03 16:40:00|35950.4|35948|35942.9|35940.5|35953.4|35951|35940.4|35938|496
1635957900000|2021-11-03 16:45:00|35942.4|35940|35941.4|35939|35946.4|35944|35936.9|35934.5|863
1635958200000|2021-11-03 16:50:00|35941.9|35939.5|35942.9|35940.5|35943.9|35941.5|35937.9|35935.5|413
1635958500000|2021-11-03 16:55:00|35943.4|35941|35942.4|35940|35945.4|35943|35936.4|35934|573
1635958800000|2021-11-03 17:00:00|35941.9|35939.5|35931.4|35929|35944.4|35942|35930.4|35928|813
1635959100000|2021-11-03 17:05:00|35931.9|35929.5|35926.4|35924|35934.4|35932|35921.4|35919|583
1635959400000|2021-11-03 17:10:00|35926.9|35924.5|35923.9|35921.5|35927.9|35925.5|35913.4|35911|931
1635959700000|2021-11-03 17:15:00|35924.4|35922|35909.4|35907|35924.9|35922.5|35905.4|35903|756
1635960000000|2021-11-03 17:20:00|35909.9|35907.5|35908.4|35906|35916.4|35914|35908.4|35906|509
1635960300000|2021-11-03 17:25:00|35909.4|35907|35912.4|35910|35913.4|35911|35905.4|35903|451
1635960600000|2021-11-03 17:30:00|35911.9|35909.5|35914.4|35912|35915.4|35913|35903.4|35901|637
1635960900000|2021-11-03 17:35:00|35914.9|35912.5|35914.4|35912|35914.9|35912.5|35905.4|35903|468
1635961200000|2021-11-03 17:40:00|35915.4|35913|35917.9|35915.5|35920.4|35918|35908.9|35906.5|488
1635961500000|2021-11-03 17:45:00|35917.4|35915|35906.9|35904.5|35918.4|35916|35895.4|35893|780
1635961800000|2021-11-03 17:50:00|35906.4|35904|35905.9|35903.5|35907.9|35905.5|35892.4|35890|363
1635962100000|2021-11-03 17:55:00|35905.4|35903|35912.9|35910.5|35926.4|35924|35905.4|35903|715
1635962400000|2021-11-03 18:00:00|35913.9|35911.5|35988.9|35986.5|36006.9|36004.5|35900.4|35898|6841
1635962700000|2021-11-03 18:05:00|35989.4|35987|35993.9|35991.5|36004.9|36002.5|35971.9|35969.5|2371
1635963000000|2021-11-03 18:10:00|35993.4|35991|35983.9|35981.5|35998.9|35996.5|35974.4|35972|1731
1635963300000|2021-11-03 18:15:00|35983.4|35981|36020.4|36018|36022.4|36020|35977.9|35975.5|1249
1635963600000|2021-11-03 18:20:00|36020.9|36018.5|36033.4|36031|36036.4|36034|36013.4|36011|1235
1635963900000|2021-11-03 18:25:00|36032.9|36030.5|36011.4|36009|36037.4|36035|36004.4|36002|1453
1635964200000|2021-11-03 18:30:00|36011.9|36009.5|36005.9|36003.5|36019.4|36017|35986.9|35984.5|1409
1635964500000|2021-11-03 18:35:00|36006.4|36004|36009.9|36007.5|36019.4|36017|35989.4|35987|1199
1635964800000|2021-11-03 18:40:00|36010.4|36008|36041.9|36039.5|36056.4|36054|36006.4|36004|1885
1635965100000|2021-11-03 18:45:00|36042.4|36040|36109.9|36107.5|36110.4|36108|36042.4|36040|3606
1635965400000|2021-11-03 18:50:00|36109.4|36107|36131.9|36129.5|36140.9|36138.5|36097.4|36095|2858
1635965700000|2021-11-03 18:55:00|36132.4|36130|36112.9|36110.5|36148.4|36146|36106.9|36104.5|1837
1635966000000|2021-11-03 19:00:00|36115.9|36113.5|36112.4|36110|36128.4|36126|36105.9|36103.5|1260
1635966300000|2021-11-03 19:05:00|36111.9|36109.5|36131.4|36129|36138.9|36136.5|36103.4|36101|1077
1635966600000|2021-11-03 19:10:00|36131.9|36129.5|36134.4|36132|36144.9|36142.5|36116.9|36114.5|1317
1635966900000|2021-11-03 19:15:00|36134.9|36132.5|36117.4|36115|36138.9|36136.5|36111.4|36109|1075
1635967200000|2021-11-03 19:20:00|36119.9|36117.5|36130.4|36128|36132.4|36130|36107.4|36105|847
1635967500000|2021-11-03 19:25:00|36130.9|36128.5|36133.9|36131.5|36138.4|36136|36112.9|36110.5|1185
1635967800000|2021-11-03 19:30:00|36133.4|36131|36134.4|36132|36139.4|36137|36120.9|36118.5|1260
1635968100000|2021-11-03 19:35:00|36134.9|36132.5|36126.9|36124.5|36137.9|36135.5|36114.4|36112|880
1635968400000|2021-11-03 19:40:00|36127.4|36125|36162.9|36160.5|36163.9|36161.5|36124.9|36122.5|1611
1635968700000|2021-11-03 19:45:00|36162.4|36160|36181.9|36179.5|36182.4|36180|36153.9|36151.5|1702
1635969000000|2021-11-03 19:50:00|36184.9|36182.5|36159.9|36157.5|36184.9|36182.5|36142.4|36140|2725
1635969300000|2021-11-03 19:55:00|36159.4|36157|36159.4|36157|36169.9|36167.5|36149.4|36147|3430
1635969600000|2021-11-03 20:00:00|36157.1|36154.7|36142.8|36138|36166.3|36161.5|36131.3|36126.5|1785
1635969900000|2021-11-03 20:05:00|36143.3|36138.5|36137.8|36133|36152.8|36148|36136.8|36132|466
1635970200000|2021-11-03 20:10:00|36137.3|36132.5|36145.8|36141|36150.3|36145.5|36134.3|36129.5|410
1635970500000|2021-11-03 20:15:00|36144.8|36140|36145.8|36141|36145.8|36141|36140.8|36136|129
1635970800000|2021-11-03 20:20:00|36144.8|36140|36152.8|36148|36152.8|36148|36144.3|36139.5|127
1635971100000|2021-11-03 20:25:00|36152.3|36147.5|36144.3|36139.5|36152.8|36148|36143.8|36139|98
1635971400000|2021-11-03 20:30:00|36144.8|36140|36140.8|36136|36145.8|36141|36139.3|36134.5|144
1635971700000|2021-11-03 20:35:00|36141.3|36136.5|36140.3|36135.5|36145.3|36140.5|36139.3|36134.5|93
1635972000000|2021-11-03 20:40:00|36139.8|36135|36140.8|36136|36145.3|36140.5|36139.3|36134.5|99
1635972300000|2021-11-03 20:45:00|36140.3|36135.5|36138.8|36134|36142.3|36137.5|36137.8|36133|100
1635972600000|2021-11-03 20:50:00|36138.3|36133.5|36143.8|36139|36145.3|36140.5|36138.3|36133.5|111
1635972900000|2021-11-03 20:55:00|36143.3|36138.5|36155.6|36145.8|36157.2|36149.6|36142.3|36137.5|150
1635973200000|2021-11-03 21:00:00|36155.4|36145.6|36153.9|36144.1|36159.2|36149.4|36153.9|36144.1|0
1635973500000|2021-11-03 21:05:00|36154.2|36144.4|36158.3|36148.5|36158.6|36148.8|36154.2|36144.4|0
1635973800000|2021-11-03 21:10:00|36156.4|36146.6|36157.6|36147.8|36158.7|36148.9|36156.4|36146.6|0
1635974100000|2021-11-03 21:15:00|36157.5|36147.7|36156.2|36146.4|36157.8|36148|36155.5|36145.7|0
1635974400000|2021-11-03 21:20:00|36156.4|36146.6|36158.6|36148.8|36158.7|36148.9|36156.3|36146.5|0
1635974700000|2021-11-03 21:25:00|36158.7|36148.9|36155.6|36145.8|36158.7|36148.9|36155.4|36145.6|0
1635975000000|2021-11-03 21:30:00|36155.5|36145.7|36155.5|36145.7|36156|36146.2|36155.5|36145.7|0
1635975300000|2021-11-03 21:35:00|36155.6|36145.8|36155.6|36145.8|36155.6|36145.8|36155.6|36145.8|0
1635975600000|2021-11-03 21:40:00|36155.5|36145.7|36156.7|36146.9|36159.5|36149.7|36155.1|36145.3|0
1635975900000|2021-11-03 21:45:00|36157.2|36147.4|36156.1|36146.3|36157.9|36148.1|36155.3|36145.5|0
1635976200000|2021-11-03 21:50:00|36156.2|36146.4|36156.6|36146.8|36156.6|36146.8|36155.9|36146.1|0
1635976500000|2021-11-03 21:55:00|36156.5|36146.7|36156.5|36146.7|36157.6|36147.8|36155.4|36145.6|0
1635976800000|2021-11-03 22:00:00|36156.2|36146.4|36154.9|36150.1|36158.9|36154.1|36149.4|36143.3|150
1635977100000|2021-11-03 22:05:00|36155.4|36150.6|36162.4|36157.6|36163.4|36158.6|36154.9|36150.1|66
1635977400000|2021-11-03 22:10:00|36162.9|36158.1|36165.4|36160.6|36167.9|36163.1|36159.4|36154.6|61
1635977700000|2021-11-03 22:15:00|36166.4|36161.6|36164.9|36160.1|36169.9|36165.1|36164.4|36159.6|120
1635978000000|2021-11-03 22:20:00|36164.4|36159.6|36159.9|36155.1|36165.9|36161.1|36159.9|36155.1|49
1635978300000|2021-11-03 22:25:00|36160.9|36156.1|36158.4|36153.6|36163.9|36159.1|36156.9|36152.1|85
1635978600000|2021-11-03 22:30:00|36158.9|36154.1|36161.4|36156.6|36166.4|36161.6|36157.9|36153.1|66
1635978900000|2021-11-03 22:35:00|36160.9|36156.1|36155.4|36150.6|36161.4|36156.6|36154.4|36149.6|92
1635979200000|2021-11-03 22:40:00|36155.9|36151.1|36162.4|36157.6|36162.4|36157.6|36155.4|36150.6|33
1635979500000|2021-11-03 22:45:00|36161.9|36157.1|36167.9|36163.1|36168.9|36164.1|36160.4|36155.6|48
1635979800000|2021-11-03 22:50:00|36167.4|36162.6|36165.9|36161.1|36167.9|36163.1|36161.4|36156.6|43
1635980100000|2021-11-03 22:55:00|36166.4|36161.6|36163.9|36159.1|36168.9|36164.1|36163.9|36159.1|52
1635980400000|2021-11-03 23:00:00|36164.9|36160.1|36170.4|36165.6|36179.4|36174.6|36163.9|36159.1|189
1635980700000|2021-11-03 23:05:00|36169.9|36165.1|36195.9|36191.1|36199.9|36195.1|36169.4|36164.6|327
1635981000000|2021-11-03 23:10:00|36196.4|36191.6|36175.4|36170.6|36196.9|36192.1|36170.9|36166.1|250
1635981300000|2021-11-03 23:15:00|36175.9|36171.1|36177.4|36172.6|36180.9|36176.1|36172.9|36168.1|51
1635981600000|2021-11-03 23:20:00|36177.9|36173.1|36171.9|36167.1|36182.9|36178.1|36167.9|36163.1|105
1635981900000|2021-11-03 23:25:00|36172.4|36167.6|36173.4|36168.6|36176.4|36171.6|36168.4|36163.6|43
1635982200000|2021-11-03 23:30:00|36173.9|36169.1|36170.4|36165.6|36175.4|36170.6|36161.9|36157.1|153
1635982500000|2021-11-03 23:35:00|36169.9|36165.1|36171.4|36166.6|36171.9|36167.1|36164.4|36159.6|78
1635982800000|2021-11-03 23:40:00|36171.9|36167.1|36169.9|36165.1|36172.4|36167.6|36165.9|36161.1|52
1635983100000|2021-11-03 23:45:00|36170.4|36165.6|36181.9|36177.1|36183.9|36179.1|36170.4|36165.6|183
1635983400000|2021-11-03 23:50:00|36182.4|36177.6|36185.9|36181.1|36189.4|36184.6|36180.9|36176.1|284
1635983700000|2021-11-03 23:55:00|36185.4|36180.6|36187.4|36182.6|36193.4|36188.6|36180.9|36176.1|218
1635984000000|2021-11-04 00:00:00|36187.9|36183.1|36169.4|36164.6|36187.9|36183.1|36163.4|36158.6|172
1635984300000|2021-11-04 00:05:00|36169.9|36165.1|36169.9|36165.1|36173.4|36168.6|36161.9|36157.1|103
1635984600000|2021-11-04 00:10:00|36168.9|36164.1|36161.9|36157.1|36174.9|36170.1|36161.9|36157.1|77
1635984900000|2021-11-04 00:15:00|36160.4|36155.6|36156.4|36151.6|36167.4|36162.6|36154.4|36149.6|97
1635985200000|2021-11-04 00:20:00|36155.9|36151.1|36159.4|36154.6|36163.4|36158.6|36155.9|36151.1|75
1635985500000|2021-11-04 00:25:00|36158.9|36154.1|36155.4|36150.6|36165.4|36160.6|36152.9|36148.1|77
1635985800000|2021-11-04 00:30:00|36155.9|36151.1|36152.9|36148.1|36159.4|36154.6|36152.9|36148.1|52
1635986100000|2021-11-04 00:35:00|36152.4|36147.6|36145.4|36140.6|36152.9|36148.1|36141.9|36137.1|146
1635986400000|2021-11-04 00:40:00|36144.9|36140.1|36143.4|36138.6|36145.9|36141.1|36140.4|36135.6|115
1635986700000|2021-11-04 00:45:00|36142.9|36138.1|36147.9|36143.1|36148.9|36144.1|36140.9|36136.1|108
1635987000000|2021-11-04 00:50:00|36147.4|36142.6|36148.9|36144.1|36151.4|36146.6|36146.9|36142.1|72
1635987300000|2021-11-04 00:55:00|36149.4|36144.6|36144.4|36139.6|36150.9|36146.1|36142.9|36138.1|51
1635987600000|2021-11-04 01:00:00|36143.9|36139.1|36137.4|36132.6|36143.9|36139.1|36132.9|36128.1|161
1635987900000|2021-11-04 01:05:00|36136.9|36132.1|36136.4|36131.6|36138.4|36133.6|36133.4|36128.6|65
1635988200000|2021-11-04 01:10:00|36135.9|36131.1|36135.9|36131.1|36139.4|36134.6|36132.9|36128.1|53
1635988500000|2021-11-04 01:15:00|36136.4|36131.6|36138.4|36133.6|36138.9|36134.1|36132.9|36128.1|98
1635988800000|2021-11-04 01:20:00|36138.9|36134.1|36140.9|36136.1|36140.9|36136.1|36132.9|36128.1|114
1635989100000|2021-11-04 01:25:00|36140.4|36135.6|36144.9|36140.1|36146.9|36142.1|36139.4|36134.6|79
1635989400000|2021-11-04 01:30:00|36145.4|36140.6|36138.4|36133.6|36146.9|36142.1|36133.9|36129.1|52
1635989700000|2021-11-04 01:35:00|36138.9|36134.1|36133.9|36129.1|36142.9|36138.1|36131.9|36127.1|58
1635990000000|2021-11-04 01:40:00|36134.4|36129.6|36137.9|36133.1|36137.9|36133.1|36132.9|36128.1|67
1635990300000|2021-11-04 01:45:00|36137.4|36132.6|36133.9|36129.1|36141.9|36137.1|36130.4|36125.6|83
1635990600000|2021-11-04 01:50:00|36133.4|36128.6|36127.4|36122.6|36135.9|36131.1|36127.4|36122.6|141
1635990900000|2021-11-04 01:55:00|36126.9|36122.1|36132.4|36127.6|36133.4|36128.6|36125.9|36121.1|89
1635991200000|2021-11-04 02:00:00|36131.9|36127.1|36137.9|36133.1|36140.9|36136.1|36130.4|36125.6|210
1635991500000|2021-11-04 02:05:00|36137.4|36132.6|36141.4|36136.6|36142.9|36138.1|36136.4|36131.6|137
1635991800000|2021-11-04 02:10:00|36140.9|36136.1|36145.4|36140.6|36145.9|36141.1|36139.4|36134.6|102
1635992100000|2021-11-04 02:15:00|36145.9|36141.1|36145.4|36140.6|36147.9|36143.1|36139.9|36135.1|105
1635992400000|2021-11-04 02:20:00|36145.9|36141.1|36149.9|36145.1|36150.4|36145.6|36144.9|36140.1|80
1635992700000|2021-11-04 02:25:00|36150.4|36145.6|36146.9|36142.1|36150.9|36146.1|36146.9|36142.1|62
1635993000000|2021-11-04 02:30:00|36147.4|36142.6|36148.9|36144.1|36148.9|36144.1|36146.4|36141.6|55
1635993300000|2021-11-04 02:35:00|36148.4|36143.6|36148.4|36143.6|36148.9|36144.1|36145.9|36141.1|56
1635993600000|2021-11-04 02:40:00|36147.9|36143.1|36146.9|36142.1|36149.9|36145.1|36146.4|36141.6|90
1635993900000|2021-11-04 02:45:00|36147.4|36142.6|36146.9|36142.1|36147.9|36143.1|36143.9|36139.1|74
1635994200000|2021-11-04 02:50:00|36146.4|36141.6|36145.9|36141.1|36146.9|36142.1|36142.9|36138.1|55
1635994500000|2021-11-04 02:55:00|36145.4|36140.6|36143.4|36138.6|36145.9|36141.1|36141.9|36137.1|60
1635994800000|2021-11-04 03:00:00|36143.9|36139.1|36142.9|36138.1|36143.9|36139.1|36139.9|36135.1|117
1635995100000|2021-11-04 03:05:00|36142.4|36137.6|36141.9|36137.1|36143.4|36138.6|36140.9|36136.1|39
1635995400000|2021-11-04 03:10:00|36141.4|36136.6|36143.4|36138.6|36144.9|36140.1|36141.4|36136.6|62
1635995700000|2021-11-04 03:15:00|36143.9|36139.1|36146.4|36141.6|36147.9|36143.1|36143.4|36138.6|58
1635996000000|2021-11-04 03:20:00|36145.9|36141.1|36146.4|36141.6|36148.4|36143.6|36143.9|36139.1|75
1635996300000|2021-11-04 03:25:00|36145.9|36141.1|36141.4|36136.6|36146.4|36141.6|36140.9|36136.1|47
1635996600000|2021-11-04 03:30:00|36141.9|36137.1|36130.9|36126.1|36141.9|36137.1|36127.4|36122.6|120
1635996900000|2021-11-04 03:35:00|36130.4|36125.6|36136.4|36131.6|36138.9|36134.1|36129.9|36125.1|73
1635997200000|2021-11-04 03:40:00|36135.9|36131.1|36135.9|36131.1|36136.4|36131.6|36133.9|36129.1|49
1635997500000|2021-11-04 03:45:00|36135.4|36130.6|36133.4|36128.6|36135.9|36131.1|36131.4|36126.6|45
1635997800000|2021-11-04 03:50:00|36132.9|36128.1|36130.4|36125.6|36134.4|36129.6|36128.9|36124.1|92
1635998100000|2021-11-04 03:55:00|36129.9|36125.1|36132.4|36127.6|36133.9|36129.1|36128.9|36124.1|37
1635998400000|2021-11-04 04:00:00|36131.9|36127.1|36136.4|36131.6|36138.9|36134.1|36131.9|36127.1|57
1635998700000|2021-11-04 04:05:00|36136.9|36132.1|36137.9|36133.1|36138.4|36133.6|36134.9|36130.1|35
1635999000000|2021-11-04 04:10:00|36138.4|36133.6|36142.9|36138.1|36144.4|36139.6|36136.9|36132.1|74
1635999300000|2021-11-04 04:15:00|36142.4|36137.6|36143.9|36139.1|36144.9|36140.1|36141.9|36137.1|37
1635999600000|2021-11-04 04:20:00|36144.4|36139.6|36141.9|36137.1|36145.4|36140.6|36140.9|36136.1|54
1635999900000|2021-11-04 04:25:00|36142.4|36137.6|36147.4|36142.6|36147.9|36143.1|36142.4|36137.6|34
1636000200000|2021-11-04 04:30:00|36146.9|36142.1|36147.9|36143.1|36153.4|36148.6|36146.9|36142.1|107
1636000500000|2021-11-04 04:35:00|36146.9|36142.1|36145.4|36140.6|36148.4|36143.6|36143.9|36139.1|36
1636000800000|2021-11-04 04:40:00|36145.9|36141.1|36144.9|36140.1|36145.9|36141.1|36140.9|36136.1|40
1636001100000|2021-11-04 04:45:00|36144.4|36139.6|36138.9|36134.1|36144.9|36140.1|36138.9|36134.1|28
1636001400000|2021-11-04 04:50:00|36139.4|36134.6|36141.4|36136.6|36141.9|36137.1|36138.4|36133.6|28
1636001700000|2021-11-04 04:55:00|36141.9|36137.1|36142.4|36137.6|36142.4|36137.6|36139.9|36135.1|88
1636002000000|2021-11-04 05:00:00|36141.9|36137.1|36146.4|36141.6|36147.9|36143.1|36140.4|36135.6|63
1636002300000|2021-11-04 05:05:00|36146.9|36142.1|36141.4|36136.6|36147.4|36142.6|36140.9|36136.1|38
1636002600000|2021-11-04 05:10:00|36141.9|36137.1|36136.4|36131.6|36142.9|36138.1|36135.9|36131.1|130
1636002900000|2021-11-04 05:15:00|36136.9|36132.1|36137.9|36133.1|36139.4|36134.6|36135.9|36131.1|50
1636003200000|2021-11-04 05:20:00|36138.4|36133.6|36140.4|36135.6|36140.4|36135.6|36137.4|36132.6|47
1636003500000|2021-11-04 05:25:00|36140.9|36136.1|36138.9|36134.1|36143.9|36139.1|36138.9|36134.1|27
1636003800000|2021-11-04 05:30:00|36139.4|36134.6|36136.4|36131.6|36142.4|36137.6|36136.4|36131.6|28
1636004100000|2021-11-04 05:35:00|36135.9|36131.1|36136.4|36131.6|36136.9|36132.1|36131.4|36126.6|97
1636004400000|2021-11-04 05:40:00|36136.9|36132.1|36137.9|36133.1|36142.9|36138.1|36134.9|36130.1|109
1636004700000|2021-11-04 05:45:00|36136.9|36132.1|36133.4|36128.6|36139.9|36135.1|36132.9|36128.1|87
1636005000000|2021-11-04 05:50:00|36133.9|36129.1|36124.9|36120.1|36134.9|36130.1|36123.4|36118.6|249
1636005300000|2021-11-04 05:55:00|36124.4|36119.6|36129.4|36124.6|36131.4|36126.6|36124.4|36119.6|134
1636005600000|2021-11-04 06:00:00|36128.8|36125.2|36135.8|36132.2|36136.3|36132.7|36127.8|36124.2|154
1636005900000|2021-11-04 06:05:00|36136.3|36132.7|36142.3|36138.7|36149.8|36146.2|36136.3|36132.7|454
1636006200000|2021-11-04 06:10:00|36142.8|36139.2|36134.8|36131.2|36143.3|36139.7|36126.8|36123.2|144
1636006500000|2021-11-04 06:15:00|36134.3|36130.7|36142.8|36139.2|36143.8|36140.2|36134.3|36130.7|53
1636006800000|2021-11-04 06:20:00|36142.3|36138.7|36141.8|36138.2|36143.8|36140.2|36136.8|36133.2|78
1636007100000|2021-11-04 06:25:00|36141.3|36137.7|36160.8|36157.2|36162.3|36158.7|36139.8|36136.2|210
1636007400000|2021-11-04 06:30:00|36160.3|36156.7|36152.8|36149.2|36161.3|36157.7|36151.3|36147.7|168
1636007700000|2021-11-04 06:35:00|36152.3|36148.7|36151.8|36148.2|36153.3|36149.7|36146.3|36142.7|91
1636008000000|2021-11-04 06:40:00|36151.3|36147.7|36145.8|36142.2|36151.3|36147.7|36145.3|36141.7|70
1636008300000|2021-11-04 06:45:00|36145.3|36141.7|36145.8|36142.2|36149.3|36145.7|36143.8|36140.2|103
1636008600000|2021-11-04 06:50:00|36146.8|36143.2|36153.8|36150.2|36156.3|36152.7|36143.3|36139.7|71
1636008900000|2021-11-04 06:55:00|36153.3|36149.7|36148.8|36145.2|36153.8|36150.2|36147.3|36143.7|60
1636009200000|2021-11-04 07:00:00|36147.8|36144.2|36151.8|36148.2|36153.8|36150.2|36142.8|36139.2|106
1636009500000|2021-11-04 07:05:00|36152.3|36148.7|36154.3|36150.7|36156.3|36152.7|36150.8|36147.2|110
1636009800000|2021-11-04 07:10:00|36154.8|36151.2|36161.3|36157.7|36162.3|36158.7|36153.3|36149.7|91
1636010100000|2021-11-04 07:15:00|36160.8|36157.2|36158.8|36155.2|36163.8|36160.2|36157.3|36153.7|87
1636010400000|2021-11-04 07:20:00|36159.3|36155.7|36152.3|36148.7|36161.3|36157.7|36151.3|36147.7|218
1636010700000|2021-11-04 07:25:00|36152.8|36149.2|36155.3|36151.7|36156.3|36152.7|36151.3|36147.7|127
1636011000000|2021-11-04 07:30:00|36154.8|36151.2|36151.8|36148.2|36156.8|36153.2|36147.3|36143.7|149
1636011300000|2021-11-04 07:35:00|36152.3|36148.7|36153.3|36149.7|36155.3|36151.7|36150.3|36146.7|88
1636011600000|2021-11-04 07:40:00|36154.3|36150.7|36159.8|36156.2|36164.8|36161.2|36153.3|36149.7|207
1636011900000|2021-11-04 07:45:00|36159.3|36155.7|36162.8|36159.2|36162.8|36159.2|36156.3|36152.7|114
1636012200000|2021-11-04 07:50:00|36162.3|36158.7|36165.8|36162.2|36168.8|36165.2|36160.3|36156.7|206
1636012500000|2021-11-04 07:55:00|36166.3|36162.7|36150.8|36147.2|36167.8|36164.2|36150.8|36147.2|271
1636012800000|2021-11-04 08:00:00|36150.3|36146.7|36162.8|36159.2|36163.3|36159.7|36147.3|36143.7|630
1636013100000|2021-11-04 08:05:00|36162.3|36158.7|36168.8|36165.2|36177.3|36173.7|36160.8|36157.2|608
1636013400000|2021-11-04 08:10:00|36169.3|36165.7|36172.3|36168.7|36176.3|36172.7|36165.3|36161.7|491
1636013700000|2021-11-04 08:15:00|36171.3|36167.7|36177.3|36173.7|36177.8|36174.2|36159.8|36156.2|358
1636014000000|2021-11-04 08:20:00|36178.3|36174.7|36177.8|36174.2|36191.3|36187.7|36168.3|36164.7|484
1636014300000|2021-11-04 08:25:00|36178.3|36174.7|36156.3|36152.7|36179.8|36176.2|36155.8|36152.2|445
1636014600000|2021-11-04 08:30:00|36156.8|36153.2|36157.3|36153.7|36168.3|36164.7|36155.8|36152.2|294
1636014900000|2021-11-04 08:35:00|36156.8|36153.2|36155.8|36152.2|36159.3|36155.7|36147.3|36143.7|228
1636015200000|2021-11-04 08:40:00|36155.3|36151.7|36145.3|36141.7|36156.3|36152.7|36144.3|36140.7|187
1636015500000|2021-11-04 08:45:00|36144.8|36141.2|36137.8|36134.2|36145.3|36141.7|36134.8|36131.2|252
1636015800000|2021-11-04 08:50:00|36137.3|36133.7|36144.3|36140.7|36146.3|36142.7|36135.8|36132.2|204
1636016100000|2021-11-04 08:55:00|36144.8|36141.2|36148.8|36145.2|36149.3|36145.7|36140.8|36137.2|250
1636016400000|2021-11-04 09:00:00|36149.3|36145.7|36146.3|36142.7|36152.8|36149.2|36141.3|36137.7|202
1636016700000|2021-11-04 09:05:00|36146.8|36143.2|36148.3|36144.7|36155.8|36152.2|36144.8|36141.2|153
1636017000000|2021-11-04 09:10:00|36148.8|36145.2|36157.3|36153.7|36158.3|36154.7|36146.3|36142.7|223
1636017300000|2021-11-04 09:15:00|36157.8|36154.2|36155.3|36151.7|36158.3|36154.7|36153.3|36149.7|190
1636017600000|2021-11-04 09:20:00|36154.8|36151.2|36155.3|36151.7|36156.3|36152.7|36147.8|36144.2|151
1636017900000|2021-11-04 09:25:00|36155.8|36152.2|36149.3|36145.7|36156.3|36152.7|36148.3|36144.7|132
1636018200000|2021-11-04 09:30:00|36148.8|36145.2|36139.8|36136.2|36149.3|36145.7|36137.3|36133.7|187
1636018500000|2021-11-04 09:35:00|36139.3|36135.7|36135.3|36131.7|36140.3|36136.7|36132.3|36128.7|203
1636018800000|2021-11-04 09:40:00|36134.8|36131.2|36133.3|36129.7|36135.3|36131.7|36128.3|36124.7|221
1636019100000|2021-11-04 09:45:00|36134.3|36130.7|36133.3|36129.7|36137.3|36133.7|36128.3|36124.7|178
1636019400000|2021-11-04 09:50:00|36133.8|36130.2|36137.8|36134.2|36140.3|36136.7|36130.3|36126.7|213
1636019700000|2021-11-04 09:55:00|36138.3|36134.7|36136.8|36133.2|36142.3|36138.7|36136.3|36132.7|166
1636020000000|2021-11-04 10:00:00|36136.3|36132.7|36137.3|36133.7|36139.3|36135.7|36129.8|36126.2|245
1636020300000|2021-11-04 10:05:00|36138.8|36135.2|36130.8|36127.2|36140.3|36136.7|36126.3|36122.7|165
1636020600000|2021-11-04 10:10:00|36130.3|36126.7|36133.3|36129.7|36135.8|36132.2|36128.3|36124.7|158
1636020900000|2021-11-04 10:15:00|36134.3|36130.7|36129.8|36126.2|36138.3|36134.7|36129.3|36125.7|94
1636021200000|2021-11-04 10:20:00|36129.3|36125.7|36136.3|36132.7|36137.3|36133.7|36127.8|36124.2|155
1636021500000|2021-11-04 10:25:00|36136.8|36133.2|36142.3|36138.7|36142.3|36138.7|36135.3|36131.7|103
1636021800000|2021-11-04 10:30:00|36142.8|36139.2|36142.3|36138.7|36144.8|36141.2|36141.3|36137.7|107
1636022100000|2021-11-04 10:35:00|36142.8|36139.2|36145.3|36141.7|36146.3|36142.7|36140.3|36136.7|202
1636022400000|2021-11-04 10:40:00|36144.8|36141.2|36149.3|36145.7|36149.3|36145.7|36143.3|36139.7|152
1636022700000|2021-11-04 10:45:00|36148.8|36145.2|36146.3|36142.7|36149.3|36145.7|36144.3|36140.7|137
1636023000000|2021-11-04 10:50:00|36146.8|36143.2|36157.3|36153.7|36158.3|36154.7|36146.3|36142.7|472
1636023300000|2021-11-04 10:55:00|36156.3|36152.7|36151.3|36147.7|36156.3|36152.7|36151.3|36147.7|175
1636023600000|2021-11-04 11:00:00|36151.8|36148.2|36157.3|36153.7|36158.3|36154.7|36151.3|36147.7|508
1636023900000|2021-11-04 11:05:00|36157.8|36154.2|36156.8|36153.2|36158.3|36154.7|36151.3|36147.7|239
1636024200000|2021-11-04 11:10:00|36157.3|36153.7|36153.3|36149.7|36158.3|36154.7|36153.3|36149.7|360
1636024500000|2021-11-04 11:15:00|36154.3|36150.7|36151.3|36147.7|36154.3|36150.7|36146.3|36142.7|330
1636024800000|2021-11-04 11:20:00|36151.8|36148.2|36154.3|36150.7|36159.3|36155.7|36150.3|36146.7|287
1636025100000|2021-11-04 11:25:00|36153.8|36150.2|36158.3|36154.7|36158.8|36155.2|36150.3|36146.7|247
1636025400000|2021-11-04 11:30:00|36158.8|36155.2|36166.3|36162.7|36166.3|36162.7|36150.3|36146.7|236
1636025700000|2021-11-04 11:35:00|36165.8|36162.2|36147.8|36144.2|36166.3|36162.7|36144.3|36140.7|346
1636026000000|2021-11-04 11:40:00|36148.3|36144.7|36142.3|36138.7|36151.8|36148.2|36138.3|36134.7|179
1636026300000|2021-11-04 11:45:00|36143.3|36139.7|36143.8|36140.2|36144.8|36141.2|36136.3|36132.7|212
1636026600000|2021-11-04 11:50:00|36143.3|36139.7|36147.3|36143.7|36148.8|36145.2|36143.3|36139.7|138
1636026900000|2021-11-04 11:55:00|36146.8|36143.2|36144.3|36140.7|36151.3|36147.7|36141.3|36137.7|191
1636027200000|2021-11-04 12:00:00|36144.8|36141.2|36160.3|36156.7|36167.8|36164.2|36141.8|36138.2|639
1636027500000|2021-11-04 12:05:00|36160.8|36157.2|36173.8|36170.2|36174.3|36170.7|36157.3|36153.7|441
1636027800000|2021-11-04 12:10:00|36173.3|36169.7|36172.3|36168.7|36182.3|36178.7|36170.3|36166.7|676
1636028100000|2021-11-04 12:15:00|36174.3|36170.7|36174.8|36171.2|36178.3|36174.7|36170.8|36167.2|310
1636028400000|2021-11-04 12:20:00|36175.3|36171.7|36165.3|36161.7|36175.3|36171.7|36161.8|36158.2|330
1636028700000|2021-11-04 12:25:00|36164.3|36160.7|36159.8|36156.2|36168.8|36165.2|36158.3|36154.7|227
1636029000000|2021-11-04 12:30:00|36160.3|36156.7|36161.8|36158.2|36162.8|36159.2|36157.3|36153.7|327
1636029300000|2021-11-04 12:35:00|36161.3|36157.7|36163.3|36159.7|36166.3|36162.7|36157.3|36153.7|284
1636029600000|2021-11-04 12:40:00|36164.3|36160.7|36150.3|36146.7|36165.3|36161.7|36146.3|36142.7|445
1636029900000|2021-11-04 12:45:00|36150.8|36147.2|36152.3|36148.7|36154.3|36150.7|36142.8|36139.2|417
1636030200000|2021-11-04 12:50:00|36151.8|36148.2|36147.3|36143.7|36158.3|36154.7|36146.3|36142.7|341
1636030500000|2021-11-04 12:55:00|36148.3|36144.7|36143.3|36139.7|36149.8|36146.2|36142.3|36138.7|380
1636030800000|2021-11-04 13:00:00|36143.8|36140.2|36156.3|36152.7|36156.3|36152.7|36143.8|36140.2|498
1636031100000|2021-11-04 13:05:00|36155.3|36151.7|36163.3|36159.7|36165.3|36161.7|36151.8|36148.2|434
1636031400000|2021-11-04 13:10:00|36162.8|36159.2|36164.3|36160.7|36168.3|36164.7|36159.8|36156.2|387
1636031700000|2021-11-04 13:15:00|36163.8|36160.2|36157.8|36154.2|36169.3|36165.7|36156.8|36153.2|483
1636032000000|2021-11-04 13:20:00|36158.3|36154.7|36152.3|36148.7|36161.8|36158.2|36149.8|36146.2|445
1636032300000|2021-11-04 13:25:00|36152.8|36149.2|36136.3|36132.7|36157.3|36153.7|36127.8|36124.2|1118
1636032600000|2021-11-04 13:30:00|36135.7|36133.3|36091.7|36089.3|36165.7|36163.3|36088.7|36086.3|6210
1636032900000|2021-11-04 13:35:00|36090.2|36087.8|36106.7|36104.3|36119.7|36117.3|36076.7|36074.3|3026
1636033200000|2021-11-04 13:40:00|36105.2|36102.8|36126.2|36123.8|36137.7|36135.3|36099.7|36097.3|1957
1636033500000|2021-11-04 13:45:00|36125.2|36122.8|36105.2|36102.8|36131.7|36129.3|36094.2|36091.8|2017
1636033800000|2021-11-04 13:50:00|36105.7|36103.3|36141.2|36138.8|36142.7|36140.3|36097.7|36095.3|1921
1636034100000|2021-11-04 13:55:00|36140.7|36138.3|36150.2|36147.8|36169.2|36166.8|36130.2|36127.8|2741
1636034400000|2021-11-04 14:00:00|36152.2|36149.8|36139.7|36137.3|36157.7|36155.3|36137.7|36135.3|1550
1636034700000|2021-11-04 14:05:00|36141.2|36138.8|36140.7|36138.3|36153.2|36150.8|36132.2|36129.8|999
1636035000000|2021-11-04 14:10:00|36141.2|36138.8|36149.2|36146.8|36160.7|36158.3|36133.7|36131.3|1051
1636035300000|2021-11-04 14:15:00|36148.7|36146.3|36140.7|36138.3|36167.7|36165.3|36135.7|36133.3|1438
1636035600000|2021-11-04 14:20:00|36141.2|36138.8|36125.2|36122.8|36148.7|36146.3|36125.2|36122.8|1315
1636035900000|2021-11-04 14:25:00|36124.7|36122.3|36123.7|36121.3|36132.7|36130.3|36114.2|36111.8|1623
1636036200000|2021-11-04 14:30:00|36124.2|36121.8|36111.7|36109.3|36134.7|36132.3|36108.7|36106.3|1636
1636036500000|2021-11-04 14:35:00|36111.2|36108.8|36119.2|36116.8|36122.7|36120.3|36103.7|36101.3|971
1636036800000|2021-11-04 14:40:00|36118.7|36116.3|36110.2|36107.8|36126.7|36124.3|36106.2|36103.8|1231
1636037100000|2021-11-04 14:45:00|36110.7|36108.3|36101.2|36098.8|36114.7|36112.3|36097.7|36095.3|1325
1636037400000|2021-11-04 14:50:00|36100.7|36098.3|36079.2|36076.8|36104.7|36102.3|36078.7|36076.3|1445
1636037700000|2021-11-04 14:55:00|36078.7|36076.3|36088.2|36085.8|36095.7|36093.3|36078.7|36076.3|1252
1636038000000|2021-11-04 15:00:00|36087.7|36085.3|36071.7|36069.3|36090.7|36088.3|36064.7|36062.3|1781
1636038300000|2021-11-04 15:05:00|36072.2|36069.8|36071.2|36068.8|36081.2|36078.8|36054.7|36052.3|1449
1636038600000|2021-11-04 15:10:00|36069.2|36066.8|36051.2|36048.8|36082.7|36080.3|36050.7|36048.3|1336
1636038900000|2021-11-04 15:15:00|36050.7|36048.3|36043.7|36041.3|36054.2|36051.8|36029.7|36027.3|1693
1636039200000|2021-11-04 15:20:00|36043.2|36040.8|36004.2|36001.8|36046.2|36043.8|36000.7|35998.3|1976
1636039500000|2021-11-04 15:25:00|36004.7|36002.3|36036.7|36034.3|36046.2|36043.8|36004.7|36002.3|2295
1636039800000|2021-11-04 15:30:00|36037.2|36034.8|36054.7|36052.3|36061.2|36058.8|36024.2|36021.8|2066
1636040100000|2021-11-04 15:35:00|36056.2|36053.8|36066.2|36063.8|36068.2|36065.8|36043.7|36041.3|1027
1636040400000|2021-11-04 15:40:00|36065.7|36063.3|36072.2|36069.8|36075.7|36073.3|36051.7|36049.3|788
1636040700000|2021-11-04 15:45:00|36072.7|36070.3|36059.2|36056.8|36073.7|36071.3|36058.7|36056.3|766
1636041000000|2021-11-04 15:50:00|36058.7|36056.3|36057.2|36054.8|36065.2|36062.8|36049.2|36046.8|663
1636041300000|2021-11-04 15:55:00|36056.7|36054.3|36081.2|36078.8|36084.7|36082.3|36056.7|36054.3|1025
1636041600000|2021-11-04 16:00:00|36082.2|36079.8|36084.2|36081.8|36084.7|36082.3|36065.2|36062.8|1177
1636041900000|2021-11-04 16:05:00|36083.7|36081.3|36084.7|36082.3|36089.7|36087.3|36079.7|36077.3|605
1636042200000|2021-11-04 16:10:00|36085.2|36082.8|36096.2|36093.8|36096.7|36094.3|36079.7|36077.3|840
1636042500000|2021-11-04 16:15:00|36096.7|36094.3|36080.2|36077.8|36096.7|36094.3|36071.2|36068.8|813
1636042800000|2021-11-04 16:20:00|36079.7|36077.3|36053.7|36051.3|36084.7|36082.3|36053.7|36051.3|718
1636043100000|2021-11-04 16:25:00|36054.2|36051.8|36061.7|36059.3|36066.7|36064.3|36051.7|36049.3|503
1636043400000|2021-11-04 16:30:00|36062.7|36060.3|36064.2|36061.8|36066.7|36064.3|36047.7|36045.3|513
1636043700000|2021-11-04 16:35:00|36063.7|36061.3|36063.2|36060.8|36075.2|36072.8|36060.2|36057.8|555
1636044000000|2021-11-04 16:40:00|36062.7|36060.3|36075.7|36073.3|36076.2|36073.8|36062.7|36060.3|403
1636044300000|2021-11-04 16:45:00|36075.2|36072.8|36065.2|36062.8|36077.7|36075.3|36057.7|36055.3|409
1636044600000|2021-11-04 16:50:00|36065.7|36063.3|36073.2|36070.8|36076.2|36073.8|36064.7|36062.3|425
1636044900000|2021-11-04 16:55:00|36072.7|36070.3|36066.2|36063.8|36076.7|36074.3|36064.2|36061.8|426
1636045200000|2021-11-04 17:00:00|36065.7|36063.3|36043.7|36041.3|36069.7|36067.3|36038.7|36036.3|1017
1636045500000|2021-11-04 17:05:00|36043.2|36040.8|36050.2|36047.8|36054.2|36051.8|36040.2|36037.8|716
1636045800000|2021-11-04 17:10:00|36050.7|36048.3|36061.2|36058.8|36065.2|36062.8|36048.7|36046.3|470
1636046100000|2021-11-04 17:15:00|36061.7|36059.3|36066.7|36064.3|36070.7|36068.3|36056.7|36054.3|533
1636046400000|2021-11-04 17:20:00|36067.2|36064.8|36053.2|36050.8|36072.2|36069.8|36039.2|36036.8|570
1636046700000|2021-11-04 17:25:00|36052.7|36050.3|36065.2|36062.8|36065.7|36063.3|36047.2|36044.8|474
1636047000000|2021-11-04 17:30:00|36064.7|36062.3|36041.2|36038.8|36068.7|36066.3|36039.7|36037.3|515
1636047300000|2021-11-04 17:35:00|36041.7|36039.3|36050.2|36047.8|36051.7|36049.3|36034.2|36031.8|824
1636047600000|2021-11-04 17:40:00|36051.8|36049.4|36059.8|36057.4|36062.3|36059.9|36046.3|36043.9|536
1636047900000|2021-11-04 17:45:00|36059.3|36056.9|36037.3|36034.9|36059.8|36057.4|36036.3|36033.9|568
1636048200000|2021-11-04 17:50:00|36038.3|36035.9|36043.8|36041.4|36047.3|36044.9|36030.3|36027.9|654
1636048500000|2021-11-04 17:55:00|36044.3|36041.9|36044.3|36041.9|36052.3|36049.9|36038.3|36035.9|629
1636048800000|2021-11-04 18:00:00|36043.8|36041.4|36004.3|36001.9|36048.3|36045.9|36003.3|36000.9|1146
1636049100000|2021-11-04 18:05:00|36003.3|36000.9|36024.3|36021.9|36029.3|36026.9|36000.8|35998.4|1665
1636049400000|2021-11-04 18:10:00|36026.3|36023.9|36025.3|36022.9|36028.3|36025.9|36019.3|36016.9|638
1636049700000|2021-11-04 18:15:00|36024.8|36022.4|36017.8|36015.4|36031.3|36028.9|36008.3|36005.9|693
1636050000000|2021-11-04 18:20:00|36017.3|36014.9|36022.3|36019.9|36030.8|36028.4|36015.3|36012.9|628
1636050300000|2021-11-04 18:25:00|36021.8|36019.4|36012.3|36009.9|36023.3|36020.9|36008.3|36005.9|847
1636050600000|2021-11-04 18:30:00|36011.8|36009.4|36004.3|36001.9|36014.3|36011.9|35991.3|35988.9|1026
1636050900000|2021-11-04 18:35:00|36004.8|36002.4|35993.3|35990.9|36014.3|36011.9|35988.3|35985.9|1277
1636051200000|2021-11-04 18:40:00|35993.8|35991.4|36006.3|36003.9|36010.3|36007.9|35993.3|35990.9|515
1636051500000|2021-11-04 18:45:00|36005.8|36003.4|36006.3|36003.9|36009.3|36006.9|35995.8|35993.4|511
1636051800000|2021-11-04 18:50:00|36006.8|36004.4|36004.3|36001.9|36017.3|36014.9|36000.3|35997.9|884
1636052100000|2021-11-04 18:55:00|36005.3|36002.9|36012.3|36009.9|36016.3|36013.9|36001.3|35998.9|802
1636052400000|2021-11-04 19:00:00|36011.3|36008.9|36011.3|36008.9|36025.3|36022.9|36003.3|36000.9|1394
1636052700000|2021-11-04 19:05:00|36011.8|36009.4|36019.3|36016.9|36024.8|36022.4|36003.8|36001.4|893
1636053000000|2021-11-04 19:10:00|36019.8|36017.4|36029.8|36027.4|36038.3|36035.9|36015.3|36012.9|740
1636053300000|2021-11-04 19:15:00|36030.3|36027.9|36026.8|36024.4|36032.8|36030.4|36017.3|36014.9|672
1636053600000|2021-11-04 19:20:00|36026.3|36023.9|36029.8|36027.4|36039.8|36037.4|36024.8|36022.4|1015
1636053900000|2021-11-04 19:25:00|36029.3|36026.9|36038.8|36036.4|36041.3|36038.9|36027.3|36024.9|590
1636054200000|2021-11-04 19:30:00|36039.3|36036.9|36056.3|36053.9|36057.3|36054.9|36037.3|36034.9|851
1636054500000|2021-11-04 19:35:00|36055.3|36052.9|36050.3|36047.9|36063.3|36060.9|36045.3|36042.9|1068
1636054800000|2021-11-04 19:40:00|36050.8|36048.4|36048.3|36045.9|36052.3|36049.9|36029.3|36026.9|1134
1636055100000|2021-11-04 19:45:00|36049.3|36046.9|36064.8|36062.4|36068.3|36065.9|36038.3|36035.9|1265
1636055400000|2021-11-04 19:50:00|36064.3|36061.9|36094.3|36091.9|36096.8|36094.4|36063.8|36061.4|1984
1636055700000|2021-11-04 19:55:00|36094.8|36092.4|36136.8|36134.4|36138.8|36136.4|36086.8|36084.4|3732
1636056000000|2021-11-04 20:00:00|36135.4|36133|36113.6|36108.8|36136.6|36133|36109.1|36104.3|1950
1636056300000|2021-11-04 20:05:00|36113.1|36108.3|36109.1|36104.3|36119.1|36114.3|36106.1|36101.3|680
1636056600000|2021-11-04 20:10:00|36109.6|36104.8|36117.1|36112.3|36121.1|36116.3|36106.6|36101.8|603
1636056900000|2021-11-04 20:15:00|36116.6|36111.8|36117.6|36112.8|36121.1|36116.3|36114.6|36109.8|137
1636057200000|2021-11-04 20:20:00|36117.1|36112.3|36118.6|36113.8|36121.6|36116.8|36116.1|36111.3|90
1636057500000|2021-11-04 20:25:00|36118.1|36113.3|36116.1|36111.3|36120.6|36115.8|36115.1|36110.3|87
1636057800000|2021-11-04 20:30:00|36115.6|36110.8|36132.1|36127.3|36133.1|36128.3|36114.1|36109.3|285
1636058100000|2021-11-04 20:35:00|36132.6|36127.8|36121.1|36116.3|36137.1|36132.3|36118.6|36113.8|181
1636058400000|2021-11-04 20:40:00|36121.6|36116.8|36116.6|36111.8|36123.1|36118.3|36116.1|36111.3|130
1636058700000|2021-11-04 20:45:00|36116.1|36111.3|36106.1|36101.3|36120.1|36115.3|36105.6|36100.8|160
1636059000000|2021-11-04 20:50:00|36106.6|36101.8|36106.6|36101.8|36110.6|36105.8|36103.1|36098.3|201
1636059300000|2021-11-04 20:55:00|36106.1|36101.3|36109.1|36099.3|36112.1|36107.3|36102.1|36097.3|156
1636059600000|2021-11-04 21:00:00|36109.6|36099.8|36108.1|36098.3|36111|36101.2|36108.1|36098.3|0
1636059900000|2021-11-04 21:05:00|36107.9|36098.1|36109|36099.2|36109.3|36099.5|36106.8|36097|0
1636060200000|2021-11-04 21:10:00|36109.2|36099.4|36112.8|36103|36113.1|36103.3|36108.1|36098.3|0
1636060500000|2021-11-04 21:15:00|36112.6|36102.8|36113.2|36103.4|36113.3|36103.5|36112.5|36102.7|0
1636061100000|2021-11-04 21:25:00|36113.1|36103.3|36112.7|36102.9|36113.2|36103.4|36112.2|36102.4|0
1636061400000|2021-11-04 21:30:00|36112.8|36103|36113.1|36103.3|36113.2|36103.4|36112.6|36102.8|0
1636061700000|2021-11-04 21:35:00|36113|36103.2|36114.4|36104.6|36114.4|36104.6|36112.4|36102.6|0
1636062000000|2021-11-04 21:40:00|36105.1|36095.3|36111.3|36101.5|36111.3|36101.5|36104.8|36095|0
1636062300000|2021-11-04 21:45:00|36109.4|36099.6|36110.5|36100.7|36111.1|36101.3|36109.1|36099.3|0
1636062600000|2021-11-04 21:50:00|36110.6|36100.8|36110.2|36100.4|36110.6|36100.8|36108.5|36098.7|0
1636062900000|2021-11-04 21:55:00|36108.5|36098.7|36105.2|36095.4|36110.2|36100.4|36105.2|36095.4|0
1636063200000|2021-11-04 22:00:00|36121.6|36116.8|36103.1|36098.3|36121.6|36116.8|36099.6|36094.8|200
1636063500000|2021-11-04 22:05:00|36102.6|36097.8|36101.6|36096.8|36104.1|36099.3|36100.1|36095.3|21
1636063800000|2021-11-04 22:10:00|36102.1|36097.3|36110.6|36105.8|36110.6|36105.8|36101.1|36096.3|33
1636064100000|2021-11-04 22:15:00|36109.6|36104.8|36113.6|36108.8|36114.1|36109.3|36105.6|36100.8|48
1636064400000|2021-11-04 22:20:00|36114.6|36109.8|36119.6|36114.8|36120.1|36115.3|36108.6|36103.8|105
1636064700000|2021-11-04 22:25:00|36120.1|36115.3|36120.6|36115.8|36127.6|36122.8|36119.6|36114.8|77
1636065000000|2021-11-04 22:30:00|36121.1|36116.3|36124.1|36119.3|36125.6|36120.8|36120.1|36115.3|78
1636065300000|2021-11-04 22:35:00|36126.1|36121.3|36125.1|36120.3|36131.1|36126.3|36124.6|36119.8|63
1636065600000|2021-11-04 22:40:00|36124.1|36119.3|36118.1|36113.3|36124.1|36119.3|36116.1|36111.3|108
1636065900000|2021-11-04 22:45:00|36118.6|36113.8|36128.6|36123.8|36128.6|36123.8|36118.6|36113.8|65
1636066200000|2021-11-04 22:50:00|36128.1|36123.3|36120.6|36115.8|36131.1|36126.3|36119.1|36114.3|63
1636066500000|2021-11-04 22:55:00|36120.1|36115.3|36126.6|36121.8|36128.6|36123.8|36120.1|36115.3|24
1636066800000|2021-11-04 23:00:00|36128.6|36123.8|36125.6|36120.8|36128.6|36123.8|36120.6|36115.8|38
1636067100000|2021-11-04 23:05:00|36125.1|36120.3|36130.6|36125.8|36131.6|36126.8|36123.1|36118.3|63
1636067400000|2021-11-04 23:10:00|36130.1|36125.3|36128.6|36123.8|36132.1|36127.3|36127.6|36122.8|30
1636067700000|2021-11-04 23:15:00|36128.1|36123.3|36125.1|36120.3|36129.1|36124.3|36123.1|36118.3|42
1636068000000|2021-11-04 23:20:00|36124.6|36119.8|36126.1|36121.3|36126.6|36121.8|36120.6|36115.8|35
1636068300000|2021-11-04 23:25:00|36127.1|36122.3|36122.6|36117.8|36127.1|36122.3|36119.6|36114.8|22
1636068600000|2021-11-04 23:30:00|36122.1|36117.3|36136.6|36131.8|36137.6|36132.8|36120.1|36115.3|130
1636068900000|2021-11-04 23:35:00|36137.1|36132.3|36133.6|36128.8|36138.1|36133.3|36131.1|36126.3|86
1636069200000|2021-11-04 23:40:00|36133.1|36128.3|36134.6|36129.8|36138.6|36133.8|36130.1|36125.3|74
1636069500000|2021-11-04 23:45:00|36134.1|36129.3|36138.6|36133.8|36140.6|36135.8|36133.6|36128.8|64
1636069800000|2021-11-04 23:50:00|36138.1|36133.3|36151.6|36146.8|36152.1|36147.3|36137.6|36132.8|204
1636070100000|2021-11-04 23:55:00|36151.1|36146.3|36150.1|36145.3|36153.1|36148.3|36145.6|36140.8|144
1636070400000|2021-11-05 00:00:00|36148.6|36143.8|36141.1|36136.3|36152.1|36147.3|36139.1|36134.3|157
1636070700000|2021-11-05 00:05:00|36142.1|36137.3|36138.6|36133.8|36144.6|36139.8|36130.6|36125.8|189
1636071000000|2021-11-05 00:10:00|36138.1|36133.3|36129.6|36124.8|36140.6|36135.8|36128.6|36123.8|116
1636071300000|2021-11-05 00:15:00|36130.1|36125.3|36140.6|36135.8|36143.1|36138.3|36129.6|36124.8|118
1636071600000|2021-11-05 00:20:00|36140.1|36135.3|36139.6|36134.8|36142.6|36137.8|36133.6|36128.8|104
1636071900000|2021-11-05 00:25:00|36139.1|36134.3|36128.6|36123.8|36139.1|36134.3|36123.6|36118.8|115
1636072200000|2021-11-05 00:30:00|36128.1|36123.3|36113.6|36108.8|36128.6|36123.8|36113.6|36108.8|146
1636072500000|2021-11-05 00:35:00|36114.1|36109.3|36111.6|36106.8|36116.6|36111.8|36109.6|36104.8|115
1636072800000|2021-11-05 00:40:00|36111.1|36106.3|36113.1|36108.3|36113.6|36108.8|36103.1|36098.3|120
1636073100000|2021-11-05 00:45:00|36112.6|36107.8|36110.6|36105.8|36114.1|36109.3|36105.1|36100.3|115
1636073400000|2021-11-05 00:50:00|36110.1|36105.3|36109.6|36104.8|36110.6|36105.8|36103.6|36098.8|104
1636073700000|2021-11-05 00:55:00|36110.1|36105.3|36114.1|36109.3|36117.1|36112.3|36109.1|36104.3|53
1636074000000|2021-11-05 01:00:00|36114.6|36109.8|36093.6|36088.8|36116.1|36111.3|36092.1|36087.3|179
1636074300000|2021-11-05 01:05:00|36094.1|36089.3|36105.6|36100.8|36108.6|36103.8|36093.6|36088.8|108
1636074600000|2021-11-05 01:10:00|36105.1|36100.3|36110.6|36105.8|36113.6|36108.8|36103.6|36098.8|65
1636074900000|2021-11-05 01:15:00|36111.1|36106.3|36112.6|36107.8|36120.1|36115.3|36110.6|36105.8|108
1636075200000|2021-11-05 01:20:00|36113.1|36108.3|36117.6|36112.8|36118.6|36113.8|36108.6|36103.8|57
1636075500000|2021-11-05 01:25:00|36116.6|36111.8|36109.6|36104.8|36118.1|36113.3|36106.6|36101.8|30
1636075800000|2021-11-05 01:30:00|36109.1|36104.3|36097.6|36092.8|36109.1|36104.3|36095.6|36090.8|86
1636076100000|2021-11-05 01:35:00|36098.1|36093.3|36086.1|36081.3|36104.6|36099.8|36080.6|36075.8|242
1636076400000|2021-11-05 01:40:00|36085.6|36080.8|36087.1|36082.3|36091.6|36086.8|36083.6|36078.8|112
1636076700000|2021-11-05 01:45:00|36086.6|36081.8|36093.6|36088.8|36099.6|36094.8|36086.1|36081.3|110
1636077000000|2021-11-05 01:50:00|36094.1|36089.3|36091.1|36086.3|36098.1|36093.3|36088.1|36083.3|64
1636077300000|2021-11-05 01:55:00|36090.6|36085.8|36084.6|36079.8|36091.6|36086.8|36079.1|36074.3|73
1636077600000|2021-11-05 02:00:00|36084.1|36079.3|36088.6|36083.8|36089.6|36084.8|36079.6|36074.8|62
1636077900000|2021-11-05 02:05:00|36089.1|36084.3|36099.1|36094.3|36101.6|36096.8|36088.1|36083.3|93
1636078200000|2021-11-05 02:10:00|36098.6|36093.8|36101.6|36096.8|36104.1|36099.3|36097.6|36092.8|74
1636078500000|2021-11-05 02:15:00|36102.1|36097.3|36097.6|36092.8|36104.1|36099.3|36093.1|36088.3|50
1636078800000|2021-11-05 02:20:00|36098.1|36093.3|36100.6|36095.8|36100.6|36095.8|36094.1|36089.3|24
1636079100000|2021-11-05 02:25:00|36101.1|36096.3|36107.6|36102.8|36108.1|36103.3|36101.1|36096.3|54
1636079400000|2021-11-05 02:30:00|36107.1|36102.3|36099.6|36094.8|36108.6|36103.8|36099.6|36094.8|43
1636079700000|2021-11-05 02:35:00|36100.1|36095.3|36101.6|36096.8|36103.1|36098.3|36098.6|36093.8|31
1636080000000|2021-11-05 02:40:00|36102.1|36097.3|36109.6|36104.8|36110.1|36105.3|36101.1|36096.3|54
1636080300000|2021-11-05 02:45:00|36109.1|36104.3|36112.6|36107.8|36117.6|36112.8|36104.6|36099.8|80
1636080600000|2021-11-05 02:50:00|36112.1|36107.3|36111.6|36106.8|36113.6|36108.8|36108.1|36103.3|37
1636080900000|2021-11-05 02:55:00|36111.1|36106.3|36107.1|36102.3|36114.1|36109.3|36107.1|36102.3|35
1636081200000|2021-11-05 03:00:00|36107.6|36102.8|36108.6|36103.8|36116.6|36111.8|36107.6|36102.8|82
1636081500000|2021-11-05 03:05:00|36108.1|36103.3|36107.6|36102.8|36110.1|36105.3|36103.1|36098.3|51
1636081800000|2021-11-05 03:10:00|36107.1|36102.3|36109.6|36104.8|36111.1|36106.3|36106.1|36101.3|29
1636082100000|2021-11-05 03:15:00|36109.1|36104.3|36109.1|36104.3|36110.6|36105.8|36107.6|36102.8|22
1636082400000|2021-11-05 03:20:00|36108.6|36103.8|36106.1|36101.3|36110.6|36105.8|36104.6|36099.8|28
1636082700000|2021-11-05 03:25:00|36106.6|36101.8|36106.6|36101.8|36109.6|36104.8|36105.6|36100.8|19
1636083000000|2021-11-05 03:30:00|36106.1|36101.3|36106.6|36101.8|36109.6|36104.8|36103.6|36098.8|21
1636083300000|2021-11-05 03:35:00|36106.1|36101.3|36107.6|36102.8|36109.1|36104.3|36104.6|36099.8|17
1636083600000|2021-11-05 03:40:00|36108.1|36103.3|36093.6|36088.8|36108.1|36103.3|36089.1|36084.3|138
1636083900000|2021-11-05 03:45:00|36093.1|36088.3|36103.6|36098.8|36105.1|36100.3|36090.1|36085.3|37
1636084200000|2021-11-05 03:50:00|36103.1|36098.3|36108.6|36103.8|36108.6|36103.8|36102.6|36097.8|31
1636084500000|2021-11-05 03:55:00|36109.1|36104.3|36105.6|36100.8|36112.1|36107.3|36105.6|36100.8|50
1636084800000|2021-11-05 04:00:00|36106.1|36101.3|36102.6|36097.8|36106.6|36101.8|36101.6|36096.8|65
1636085100000|2021-11-05 04:05:00|36103.1|36098.3|36109.6|36104.8|36111.6|36106.8|36102.1|36097.3|30
1636085400000|2021-11-05 04:10:00|36110.1|36105.3|36111.1|36106.3|36113.1|36108.3|36107.6|36102.8|43
1636085700000|2021-11-05 04:15:00|36111.6|36106.8|36110.1|36105.3|36114.1|36109.3|36108.1|36103.3|38
1636086000000|2021-11-05 04:20:00|36109.6|36104.8|36107.6|36102.8|36111.1|36106.3|36107.1|36102.3|11
1636086300000|2021-11-05 04:25:00|36108.1|36103.3|36106.6|36101.8|36108.6|36103.8|36106.1|36101.3|23
1636086600000|2021-11-05 04:30:00|36107.1|36102.3|36108.6|36103.8|36112.1|36107.3|36105.1|36100.3|69
1636086900000|2021-11-05 04:35:00|36110.1|36105.3|36111.6|36106.8|36113.6|36108.8|36108.1|36103.3|55
1636087200000|2021-11-05 04:40:00|36111.1|36106.3|36107.6|36102.8|36111.1|36106.3|36106.1|36101.3|26
1636087500000|2021-11-05 04:45:00|36107.1|36102.3|36108.1|36103.3|36110.6|36105.8|36106.6|36101.8|19
1636087800000|2021-11-05 04:50:00|36109.1|36104.3|36111.1|36106.3|36111.6|36106.8|36107.6|36102.8|24
1636088100000|2021-11-05 04:55:00|36111.6|36106.8|36110.6|36105.8|36116.1|36111.3|36109.6|36104.8|51
1636088400000|2021-11-05 05:00:00|36111.1|36106.3|36110.1|36105.3|36114.1|36109.3|36108.6|36103.8|29
1636088700000|2021-11-05 05:05:00|36108.6|36103.8|36105.6|36100.8|36109.1|36104.3|36104.1|36099.3|46
1636089000000|2021-11-05 05:10:00|36105.1|36100.3|36107.1|36102.3|36109.1|36104.3|36102.1|36097.3|43
1636089300000|2021-11-05 05:15:00|36106.6|36101.8|36109.6|36104.8|36110.6|36105.8|36105.6|36100.8|48
1636089600000|2021-11-05 05:20:00|36109.1|36104.3|36104.6|36099.8|36109.6|36104.8|36104.6|36099.8|18
1636089900000|2021-11-05 05:25:00|36104.1|36099.3|36108.1|36103.3|36110.1|36105.3|36103.1|36098.3|73
1636090200000|2021-11-05 05:30:00|36109.6|36104.8|36107.1|36102.3|36111.6|36106.8|36105.1|36100.3|43
1636090500000|2021-11-05 05:35:00|36107.6|36102.8|36112.1|36107.3|36112.6|36107.8|36107.1|36102.3|38
1636090800000|2021-11-05 05:40:00|36111.6|36106.8|36107.6|36102.8|36111.6|36106.8|36107.1|36102.3|22
1636091100000|2021-11-05 05:45:00|36107.1|36102.3|36105.6|36100.8|36109.1|36104.3|36103.1|36098.3|43
1636091400000|2021-11-05 05:50:00|36106.1|36101.3|36107.1|36102.3|36112.1|36107.3|36105.6|36100.8|47
1636091700000|2021-11-05 05:55:00|36107.6|36102.8|36101.1|36096.3|36107.6|36102.8|36100.1|36095.3|39
1636092000000|2021-11-05 06:00:00|36100.5|36096.9|36100|36096.4|36105|36101.4|36092.5|36088.9|126
1636092300000|2021-11-05 06:05:00|36100.5|36096.9|36101|36097.4|36102.5|36098.9|36097|36093.4|101
1636092600000|2021-11-05 06:10:00|36100.5|36096.9|36105|36101.4|36106|36102.4|36098.5|36094.9|63
1636092900000|2021-11-05 06:15:00|36104.5|36100.9|36103|36099.4|36105|36101.4|36101|36097.4|11
1636093200000|2021-11-05 06:20:00|36103.5|36099.9|36095|36091.4|36104|36100.4|36095|36091.4|37
1636093500000|2021-11-05 06:25:00|36095.5|36091.9|36096.5|36092.9|36100|36096.4|36095.5|36091.9|11
1636093800000|2021-11-05 06:30:00|36097|36093.4|36093|36089.4|36097.5|36093.9|36092|36088.4|36
1636094100000|2021-11-05 06:35:00|36093.5|36089.9|36097|36093.4|36100.5|36096.9|36091.5|36087.9|45
1636094400000|2021-11-05 06:40:00|36096.5|36092.9|36103|36099.4|36104|36100.4|36096.5|36092.9|103
1636094700000|2021-11-05 06:45:00|36103.5|36099.9|36097|36093.4|36104.5|36100.9|36096|36092.4|79
1636095000000|2021-11-05 06:50:00|36097.5|36093.9|36097|36093.4|36098.5|36094.9|36095|36091.4|40
1636095300000|2021-11-05 06:55:00|36096.5|36092.9|36105|36101.4|36105|36101.4|36096|36092.4|58
1636095600000|2021-11-05 07:00:00|36105.5|36101.9|36095|36091.4|36106.5|36102.9|36091|36087.4|209
1636095900000|2021-11-05 07:05:00|36094.5|36090.9|36092.5|36088.9|36098.5|36094.9|36089|36085.4|161
1636096200000|2021-11-05 07:10:00|36092|36088.4|36089.5|36085.9|36096.5|36092.9|36088.5|36084.9|106
1636096500000|2021-11-05 07:15:00|36089|36085.4|36086|36082.4|36094.5|36090.9|36085|36081.4|150
1636096800000|2021-11-05 07:20:00|36085.5|36081.9|36091.5|36087.9|36092.5|36088.9|36083.5|36079.9|185
1636097100000|2021-11-05 07:25:00|36090.5|36086.9|36080.5|36076.9|36091.5|36087.9|36079.5|36075.9|181
1636097400000|2021-11-05 07:30:00|36080|36076.4|36073.5|36069.9|36081|36077.4|36070.5|36066.9|239
1636097700000|2021-11-05 07:35:00|36074|36070.4|36081.5|36077.9|36082.5|36078.9|36072.5|36068.9|197
1636098000000|2021-11-05 07:40:00|36081|36077.4|36085.5|36081.9|36086.5|36082.9|36077.5|36073.9|184
1636098300000|2021-11-05 07:45:00|36086.5|36082.9|36087.5|36083.9|36088.5|36084.9|36083|36079.4|140
1636098600000|2021-11-05 07:50:00|36087|36083.4|36091|36087.4|36091|36087.4|36086|36082.4|89
1636098900000|2021-11-05 07:55:00|36091.5|36087.9|36095.5|36091.9|36103.5|36099.9|36090.5|36086.9|213
1636099200000|2021-11-05 08:00:00|36095|36091.4|36105.5|36101.9|36106|36102.4|36091|36087.4|504
1636099500000|2021-11-05 08:05:00|36105|36101.4|36109.5|36105.9|36111.5|36107.9|36100.5|36096.9|468
1636099800000|2021-11-05 08:10:00|36109|36105.4|36128|36124.4|36129.5|36125.9|36097|36093.4|492
1636100100000|2021-11-05 08:15:00|36128.5|36124.9|36132.5|36128.9|36135.5|36131.9|36122|36118.4|375
1636100400000|2021-11-05 08:20:00|36132|36128.4|36132|36128.4|36135|36131.4|36123|36119.4|245
1636100700000|2021-11-05 08:25:00|36131.5|36127.9|36118|36114.4|36134.5|36130.9|36110|36106.4|328
1636101000000|2021-11-05 08:30:00|36118.5|36114.9|36118|36114.4|36119.5|36115.9|36111|36107.4|146
1636101300000|2021-11-05 08:35:00|36118.5|36114.9|36113|36109.4|36123.5|36119.9|36109.5|36105.9|311
1636101600000|2021-11-05 08:40:00|36113.5|36109.9|36113|36109.4|36118.5|36114.9|36104|36100.4|142
1636101900000|2021-11-05 08:45:00|36112.5|36108.9|36106.5|36102.9|36115|36111.4|36106|36102.4|128
1636102200000|2021-11-05 08:50:00|36107|36103.4|36112.5|36108.9|36115.5|36111.9|36106.5|36102.9|101
1636102500000|2021-11-05 08:55:00|36112|36108.4|36110|36106.4|36112.5|36108.9|36101|36097.4|204
1636102800000|2021-11-05 09:00:00|36110.5|36106.9|36120.5|36116.9|36126|36122.4|36110.5|36106.9|243
1636103100000|2021-11-05 09:05:00|36120|36116.4|36117.5|36113.9|36124|36120.4|36112.5|36108.9|198
1636103400000|2021-11-05 09:10:00|36117|36113.4|36120|36116.4|36120|36116.4|36115.5|36111.9|156
1636103700000|2021-11-05 09:15:00|36119.5|36115.9|36123.5|36119.9|36126|36122.4|36118.5|36114.9|171
1636104000000|2021-11-05 09:20:00|36123|36119.4|36123|36119.4|36127.5|36123.9|36121.5|36117.9|122
1636104300000|2021-11-05 09:25:00|36122.5|36118.9|36132|36128.4|36137.5|36133.9|36122.5|36118.9|228
1636104600000|2021-11-05 09:30:00|36131.5|36127.9|36130|36126.4|36138.5|36134.9|36128.5|36124.9|166
1636104900000|2021-11-05 09:35:00|36130.5|36126.9|36124.5|36120.9|36130.5|36126.9|36120|36116.4|194
1636105200000|2021-11-05 09:40:00|36123.5|36119.9|36130|36126.4|36137|36133.4|36123|36119.4|222
1636105500000|2021-11-05 09:45:00|36130.5|36126.9|36144.5|36140.9|36144.5|36140.9|36129|36125.4|292
1636105800000|2021-11-05 09:50:00|36144|36140.4|36140.5|36136.9|36149.5|36145.9|36140|36136.4|195
1636106100000|2021-11-05 09:55:00|36141.5|36137.9|36143.5|36139.9|36146.5|36142.9|36139.5|36135.9|385
1636106400000|2021-11-05 10:00:00|36144.5|36140.9|36135.5|36131.9|36152.5|36148.9|36135.5|36131.9|348
1636106700000|2021-11-05 10:05:00|36135|36131.4|36132.5|36128.9|36140.5|36136.9|36128.5|36124.9|345
1636107000000|2021-11-05 10:10:00|36133|36129.4|36136.5|36132.9|36137.5|36133.9|36131|36127.4|239
1636107300000|2021-11-05 10:15:00|36137|36133.4|36145.5|36141.9|36150.5|36146.9|36136|36132.4|301
1636107600000|2021-11-05 10:20:00|36146.5|36142.9|36150|36146.4|36153.5|36149.9|36145.5|36141.9|250
1636107900000|2021-11-05 10:25:00|36149.5|36145.9|36145.5|36141.9|36156.5|36152.9|36142.5|36138.9|248
1636108200000|2021-11-05 10:30:00|36145|36141.4|36138.5|36134.9|36146.5|36142.9|36134|36130.4|214
1636108500000|2021-11-05 10:35:00|36139|36135.4|36141.5|36137.9|36143|36139.4|36138|36134.4|84
1636108800000|2021-11-05 10:40:00|36142|36138.4|36141.5|36137.9|36148.5|36144.9|36139.5|36135.9|87
1636109100000|2021-11-05 10:45:00|36142.5|36138.9|36137|36133.4|36143.5|36139.9|36131.5|36127.9|952
1636109400000|2021-11-05 10:50:00|36136.5|36132.9|36142.5|36138.9|36151.5|36147.9|36135|36131.4|677
1636109700000|2021-11-05 10:55:00|36141.5|36137.9|36147|36143.4|36147.5|36143.9|36136.5|36132.9|431
1636110000000|2021-11-05 11:00:00|36146.5|36142.9|36166.5|36162.9|36174|36170.4|36143|36139.4|1021
1636110300000|2021-11-05 11:05:00|36165.5|36161.9|36167|36163.4|36174.5|36170.9|36161|36157.4|574
1636110600000|2021-11-05 11:10:00|36166.5|36162.9|36163|36159.4|36184.5|36180.9|36157|36153.4|850
1636110900000|2021-11-05 11:15:00|36162.5|36158.9|36165.5|36161.9|36167.5|36163.9|36158.5|36154.9|300
1636111200000|2021-11-05 11:20:00|36166|36162.4|36161|36157.4|36168.5|36164.9|36159|36155.4|359
1636111500000|2021-11-05 11:25:00|36160.5|36156.9|36163|36159.4|36170.5|36166.9|36156.5|36152.9|390
1636111800000|2021-11-05 11:30:00|36163.5|36159.9|36165.5|36161.9|36173|36169.4|36156.5|36152.9|532
1636112100000|2021-11-05 11:35:00|36166.5|36162.9|36179.5|36175.9|36181.5|36177.9|36166.5|36162.9|292
1636112400000|2021-11-05 11:40:00|36180|36176.4|36186.5|36182.9|36186.5|36182.9|36176|36172.4|330
1636112700000|2021-11-05 11:45:00|36185.5|36181.9|36187|36183.4|36191|36187.4|36182.5|36178.9|341
1636113000000|2021-11-05 11:50:00|36187.5|36183.9|36177.5|36173.9|36187.5|36183.9|36175.5|36171.9|301
1636113300000|2021-11-05 11:55:00|36177|36173.4|36174.5|36170.9|36178|36174.4|36167.5|36163.9|330
1636113600000|2021-11-05 12:00:00|36174|36170.4|36171.5|36167.9|36178.5|36174.9|36165|36161.4|324
1636113900000|2021-11-05 12:05:00|36171|36167.4|36160|36156.4|36174.5|36170.9|36159.5|36155.9|252
1636114200000|2021-11-05 12:10:00|36160.5|36156.9|36172.5|36168.9|36180|36176.4|36157.5|36153.9|396
1636114500000|2021-11-05 12:15:00|36173.5|36169.9|36180.5|36176.9|36188|36184.4|36171.5|36167.9|319
1636114800000|2021-11-05 12:20:00|36181|36177.4|36179.5|36175.9|36188|36184.4|36176.5|36172.9|360
1636115100000|2021-11-05 12:25:00|36179|36175.4|36184.5|36180.9|36191.5|36187.9|36173.5|36169.9|376
1636115400000|2021-11-05 12:30:00|36184|36180.4|36243.5|36239.9|36244|36240.4|36182.5|36178.9|2806
1636115700000|2021-11-05 12:35:00|36245|36241.4|36248|36244.4|36293|36289.4|36237.5|36233.9|2445
1636116000000|2021-11-05 12:40:00|36247.5|36243.9|36263.5|36259.9|36270.5|36266.9|36247|36243.4|818
1636116300000|2021-11-05 12:45:00|36263|36259.4|36265.5|36261.9|36278|36274.4|36255|36251.4|785
1636116600000|2021-11-05 12:50:00|36265|36261.4|36277.5|36273.9|36281.5|36277.9|36261|36257.4|901
1636116900000|2021-11-05 12:55:00|36276.5|36272.9|36273|36269.4|36277|36273.4|36265|36261.4|657
1636117200000|2021-11-05 13:00:00|36272.5|36268.9|36272|36268.4|36276.5|36272.9|36259|36255.4|781
1636117500000|2021-11-05 13:05:00|36272.5|36268.9|36255|36251.4|36273|36269.4|36254.5|36250.9|467
1636117800000|2021-11-05 13:10:00|36255.5|36251.9|36262.5|36258.9|36262.5|36258.9|36249.5|36245.9|523
1636118100000|2021-11-05 13:15:00|36262|36258.4|36265|36261.4|36270.5|36266.9|36260|36256.4|531
1636118400000|2021-11-05 13:20:00|36265.5|36261.9|36285.5|36281.9|36288.5|36284.9|36265.5|36261.9|794
1636118700000|2021-11-05 13:25:00|36283.5|36279.9|36294.5|36290.9|36304|36300.4|36282.5|36278.9|1417
1636119000000|2021-11-05 13:30:00|36293.9|36291.5|36350.4|36348|36357.4|36355|36276.9|36274.5|7887
1636119300000|2021-11-05 13:35:00|36349.9|36347.5|36372.4|36370|36398.4|36396|36335.9|36333.5|5938
1636119600000|2021-11-05 13:40:00|36373.9|36371.5|36423.9|36421.5|36436.9|36434.5|36373.9|36371.5|5000
1636119900000|2021-11-05 13:45:00|36425.4|36423|36438.9|36436.5|36441.4|36439|36405.4|36403|4230
1636120200000|2021-11-05 13:50:00|36438.4|36436|36440.4|36438|36452.4|36450|36407.9|36405.5|2796
1636120500000|2021-11-05 13:55:00|36438.4|36436|36445.4|36443|36460.9|36458.5|36435.9|36433.5|2309
1636120800000|2021-11-05 14:00:00|36445.9|36443.5|36474.9|36472.5|36494.9|36492.5|36427.4|36425|3816
1636121100000|2021-11-05 14:05:00|36475.4|36473|36451.4|36449|36485.9|36483.5|36451.4|36449|2394
1636121400000|2021-11-05 14:10:00|36451.9|36449.5|36448.9|36446.5|36465.4|36463|36435.4|36433|1718
1636121700000|2021-11-05 14:15:00|36448.4|36446|36432.9|36430.5|36455.9|36453.5|36426.9|36424.5|1940
1636122000000|2021-11-05 14:20:00|36430.4|36428|36420.9|36418.5|36440.9|36438.5|36410.9|36408.5|1943
1636122300000|2021-11-05 14:25:00|36421.9|36419.5|36428.9|36426.5|36434.9|36432.5|36414.9|36412.5|1420
1636122600000|2021-11-05 14:30:00|36427.9|36425.5|36426.9|36424.5|36446.9|36444.5|36425.4|36423|1891
1636122900000|2021-11-05 14:35:00|36426.4|36424|36439.4|36437|36463.9|36461.5|36423.4|36421|1772
1636123200000|2021-11-05 14:40:00|36438.9|36436.5|36458.4|36456|36459.9|36457.5|36438.4|36436|1168
1636123500000|2021-11-05 14:45:00|36458.9|36456.5|36465.4|36463|36473.9|36471.5|36454.9|36452.5|1436
1636123800000|2021-11-05 14:50:00|36464.9|36462.5|36456.4|36454|36472.4|36470|36448.9|36446.5|1023
1636124100000|2021-11-05 14:55:00|36456.9|36454.5|36454.4|36452|36463.9|36461.5|36434.9|36432.5|1335
1636124400000|2021-11-05 15:00:00|36454.9|36452.5|36451.4|36449|36462.4|36460|36445.9|36443.5|1185
1636124700000|2021-11-05 15:05:00|36451.9|36449.5|36451.4|36449|36459.9|36457.5|36442.4|36440|920
1636125000000|2021-11-05 15:10:00|36450.9|36448.5|36449.7|36447.3|36455.4|36453|36442.2|36439.8|789
1636125300000|2021-11-05 15:15:00|36450.2|36447.8|36438.7|36436.3|36451.7|36449.3|36429.2|36426.8|818
1636125600000|2021-11-05 15:20:00|36438.2|36435.8|36430.2|36427.8|36440.2|36437.8|36428.2|36425.8|691
1636125900000|2021-11-05 15:25:00|36429.7|36427.3|36412.7|36410.3|36433.2|36430.8|36411.7|36409.3|1639
1636126200000|2021-11-05 15:30:00|36412.2|36409.8|36417.7|36415.3|36426.2|36423.8|36399.2|36396.8|1649
1636126500000|2021-11-05 15:35:00|36418.2|36415.8|36410.2|36407.8|36418.7|36416.3|36401.2|36398.8|678
1636126800000|2021-11-05 15:40:00|36409.7|36407.3|36382.2|36379.8|36410.7|36408.3|36378.2|36375.8|1264
1636127100000|2021-11-05 15:45:00|36382.7|36380.3|36396.2|36393.8|36407.2|36404.8|36371.7|36369.3|1734
1636127400000|2021-11-05 15:50:00|36395.2|36392.8|36375.2|36372.8|36398.2|36395.8|36366.2|36363.8|1677
1636127700000|2021-11-05 15:55:00|36374.7|36372.3|36343.7|36341.3|36382.2|36379.8|36343.2|36340.8|1658
1636128000000|2021-11-05 16:00:00|36344.2|36341.8|36357.2|36354.8|36367.2|36364.8|36335.2|36332.8|2123
1636128300000|2021-11-05 16:05:00|36356.7|36354.3|36356.2|36353.8|36360.2|36357.8|36344.7|36342.3|834
1636128600000|2021-11-05 16:10:00|36356.7|36354.3|36344.2|36341.8|36357.7|36355.3|36338.2|36335.8|1188
1636128900000|2021-11-05 16:15:00|36343.7|36341.3|36368.7|36366.3|36373.2|36370.8|36343.2|36340.8|1399
1636129200000|2021-11-05 16:20:00|36369.2|36366.8|36357.7|36355.3|36376.2|36373.8|36357.7|36355.3|1138
1636129500000|2021-11-05 16:25:00|36358.2|36355.8|36350.2|36347.8|36363.2|36360.8|36349.7|36347.3|923
1636129800000|2021-11-05 16:30:00|36350.7|36348.3|36375.2|36372.8|36380.2|36377.8|36350.2|36347.8|1080
1636130100000|2021-11-05 16:35:00|36375.7|36373.3|36365.7|36363.3|36382.2|36379.8|36357.7|36355.3|1060
1636130400000|2021-11-05 16:40:00|36366.2|36363.8|36365.2|36362.8|36367.2|36364.8|36353.7|36351.3|811
1636130700000|2021-11-05 16:45:00|36364.2|36361.8|36362.7|36360.3|36368.2|36365.8|36349.2|36346.8|1040
1636131000000|2021-11-05 16:50:00|36363.2|36360.8|36354.2|36351.8|36363.2|36360.8|36343.7|36341.3|1074
1636131300000|2021-11-05 16:55:00|36354.7|36352.3|36329.2|36326.8|36359.2|36356.8|36327.2|36324.8|1202
1636131600000|2021-11-05 17:00:00|36330.2|36327.8|36349.2|36346.8|36350.2|36347.8|36319.7|36317.3|1012
1636131900000|2021-11-05 17:05:00|36348.2|36345.8|36311.2|36308.8|36351.2|36348.8|36311.2|36308.8|1334
1636132200000|2021-11-05 17:10:00|36312.2|36309.8|36293.7|36291.3|36316.2|36313.8|36283.2|36280.8|1955
1636132500000|2021-11-05 17:15:00|36293.2|36290.8|36295.7|36293.3|36302.2|36299.8|36281.2|36278.8|1160
1636132800000|2021-11-05 17:20:00|36296.2|36293.8|36262.7|36260.3|36298.2|36295.8|36262.2|36259.8|1187
1636133100000|2021-11-05 17:25:00|36262.2|36259.8|36192.2|36189.8|36265.2|36262.8|36187.2|36184.8|3449
1636133400000|2021-11-05 17:30:00|36192.7|36190.3|36263.7|36261.3|36268.2|36265.8|36189.7|36187.3|2851
1636133700000|2021-11-05 17:35:00|36263.2|36260.8|36239.2|36236.8|36266.2|36263.8|36235.2|36232.8|1418
1636134000000|2021-11-05 17:40:00|36239.9|36237.5|36225.9|36223.5|36247.4|36245|36213.4|36211|1308
1636134300000|2021-11-05 17:45:00|36226.4|36224|36213.9|36211.5|36229.4|36227|36200.4|36198|2173
1636134600000|2021-11-05 17:50:00|36213.4|36211|36247.9|36245.5|36250.4|36248|36210.9|36208.5|1524
1636134900000|2021-11-05 17:55:00|36247.4|36245|36268.4|36266|36270.9|36268.5|36234.9|36232.5|1326
1636135200000|2021-11-05 18:00:00|36268.9|36266.5|36277.9|36275.5|36279.9|36277.5|36254.4|36252|1068
1636135500000|2021-11-05 18:05:00|36276.9|36274.5|36305.4|36303|36311.9|36309.5|36276.4|36274|1414
1636135800000|2021-11-05 18:10:00|36304.9|36302.5|36318.9|36316.5|36323.9|36321.5|36294.9|36292.5|795
1636136100000|2021-11-05 18:15:00|36317.4|36315|36323.4|36321|36328.9|36326.5|36313.9|36311.5|1126
1636136400000|2021-11-05 18:20:00|36322.4|36320|36304.9|36302.5|36331.9|36329.5|36303.9|36301.5|1237
1636136700000|2021-11-05 18:25:00|36306.4|36304|36329.9|36327.5|36332.4|36330|36305.4|36303|778
1636137000000|2021-11-05 18:30:00|36330.4|36328|36325.9|36323.5|36334.9|36332.5|36319.9|36317.5|636
1636137300000|2021-11-05 18:35:00|36326.4|36324|36328.9|36326.5|36331.9|36329.5|36301.4|36299|839
1636137600000|2021-11-05 18:40:00|36328.4|36326|36326.9|36324.5|36332.9|36330.5|36319.9|36317.5|557
1636137900000|2021-11-05 18:45:00|36325.4|36323|36324.9|36322.5|36334.9|36332.5|36319.9|36317.5|462
1636138200000|2021-11-05 18:50:00|36325.9|36323.5|36342.9|36340.5|36343.4|36341|36325.4|36323|595
1636138500000|2021-11-05 18:55:00|36343.4|36341|36333.4|36331|36343.4|36341|36328.4|36326|492
1636138800000|2021-11-05 19:00:00|36334.9|36332.5|36316.4|36314|36342.4|36340|36302.9|36300.5|1243
1636139100000|2021-11-05 19:05:00|36316.9|36314.5|36338.4|36336|36340.9|36338.5|36307.9|36305.5|748
1636139400000|2021-11-05 19:10:00|36338.9|36336.5|36347.9|36345.5|36349.9|36347.5|36334.9|36332.5|781
1636139700000|2021-11-05 19:15:00|36346.9|36344.5|36333.9|36331.5|36347.4|36345|36327.9|36325.5|853
1636140000000|2021-11-05 19:20:00|36333.4|36331|36325.4|36323|36334.4|36332|36313.9|36311.5|944
1636140300000|2021-11-05 19:25:00|36324.9|36322.5|36314.4|36312|36326.9|36324.5|36301.9|36299.5|880
1636140600000|2021-11-05 19:30:00|36314.9|36312.5|36347.9|36345.5|36348.4|36346|36303.4|36301|1711
1636140900000|2021-11-05 19:35:00|36347.4|36345|36375.9|36373.5|36381.9|36379.5|36346.9|36344.5|2436
1636141200000|2021-11-05 19:40:00|36375.4|36373|36335.9|36333.5|36376.9|36374.5|36330.4|36328|1709
1636141500000|2021-11-05 19:45:00|36334.9|36332.5|36330.4|36328|36351.4|36349|36320.9|36318.5|1271
1636141800000|2021-11-05 19:50:00|36329.9|36327.5|36321.4|36319|36350.9|36348.5|36320.9|36318.5|1887
1636142100000|2021-11-05 19:55:00|36323.4|36321|36328.9|36326.5|36341.9|36339.5|36308.9|36306.5|3103
1636142400000|2021-11-05 20:00:00|36326.9|36324.5|36317.6|36312.8|36335.6|36330.8|36304.6|36299.8|1822
1636142700000|2021-11-05 20:05:00|36318.6|36313.8|36310.1|36305.3|36320.6|36315.8|36302.6|36297.8|608
1636143000000|2021-11-05 20:10:00|36310.6|36305.8|36287.6|36282.8|36311.6|36306.8|36283.6|36278.8|879
1636143300000|2021-11-05 20:15:00|36287.1|36282.3|36289.6|36284.8|36297.1|36292.3|36281.1|36276.3|400
1636143600000|2021-11-05 20:20:00|36290.1|36285.3|36293.9|36289.1|36299.9|36295.1|36290.1|36285.3|116
1636143900000|2021-11-05 20:25:00|36295.9|36291.1|36303.4|36298.6|36305.9|36301.1|36294.4|36289.6|230
1636144200000|2021-11-05 20:30:00|36302.9|36298.1|36306.9|36302.1|36307.9|36303.1|36298.4|36293.6|215
1636144500000|2021-11-05 20:35:00|36307.4|36302.6|36301.9|36297.1|36307.9|36303.1|36299.9|36295.1|22
1636144800000|2021-11-05 20:40:00|36304.4|36299.6|36303.9|36299.1|36306.9|36302.1|36302.9|36298.1|60
1636145100000|2021-11-05 20:45:00|36304.9|36300.1|36305.9|36301.1|36308.4|36303.6|36304.4|36299.6|119
1636145400000|2021-11-05 20:50:00|36305.4|36300.6|36306.4|36301.6|36308.9|36304.1|36303.4|36298.6|186
1636145700000|2021-11-05 20:55:00|36306.9|36302.1|36304.7|36294.9|36309.4|36304.6|36298.9|36292.7|221
1636326000000|2021-11-07 23:00:00|36326.9|36322.1|36340.9|36336.1|36352.4|36347.6|36303.9|36299.1|689
1636326300000|2021-11-07 23:05:00|36339.9|36335.1|36361.9|36357.1|36362.9|36358.1|36336.9|36332.1|366
1636326600000|2021-11-07 23:10:00|36363.9|36359.1|36368.9|36364.1|36371.9|36367.1|36362.9|36358.1|273
1636326900000|2021-11-07 23:15:00|36368.4|36363.6|36355.9|36351.1|36368.9|36364.1|36353.9|36349.1|157
1636327200000|2021-11-07 23:20:00|36356.4|36351.6|36359.9|36355.1|36377.4|36372.6|36356.4|36351.6|189
1636327500000|2021-11-07 23:25:00|36359.4|36354.6|36350.9|36346.1|36361.9|36357.1|36348.9|36344.1|180
1636327800000|2021-11-07 23:30:00|36352.4|36347.6|36352.9|36348.1|36359.9|36355.1|36344.9|36340.1|167
1636328100000|2021-11-07 23:35:00|36353.4|36348.6|36352.4|36347.6|36357.9|36353.1|36347.9|36343.1|143
1636328400000|2021-11-07 23:40:00|36352.9|36348.1|36356.4|36351.6|36357.4|36352.6|36350.4|36345.6|102
1636328700000|2021-11-07 23:45:00|36356.9|36352.1|36346.9|36342.1|36361.4|36356.6|36346.9|36342.1|113
1636329000000|2021-11-07 23:50:00|36347.4|36342.6|36325.4|36320.6|36348.4|36343.6|36324.9|36320.1|169
1636329300000|2021-11-07 23:55:00|36326.4|36321.6|36323.9|36319.1|36328.4|36323.6|36316.4|36311.6|171
1636329600000|2021-11-08 00:00:00|36321.9|36317.1|36317.9|36313.1|36326.9|36322.1|36313.9|36309.1|145
1636329900000|2021-11-08 00:05:00|36318.4|36313.6|36328.9|36324.1|36329.9|36325.1|36315.9|36311.1|150
1636330200000|2021-11-08 00:10:00|36330.9|36326.1|36323.9|36319.1|36335.4|36330.6|36321.9|36317.1|100
1636330500000|2021-11-08 00:15:00|36323.4|36318.6|36324.9|36320.1|36328.9|36324.1|36311.4|36306.6|152
1636330800000|2021-11-08 00:20:00|36324.4|36319.6|36313.9|36309.1|36324.4|36319.6|36311.4|36306.6|132
1636331100000|2021-11-08 00:25:00|36313.4|36308.6|36308.9|36304.1|36317.9|36313.1|36308.9|36304.1|145
1636331400000|2021-11-08 00:30:00|36308.4|36303.6|36310.9|36306.1|36316.9|36312.1|36306.9|36302.1|113
1636331700000|2021-11-08 00:35:00|36311.4|36306.6|36306.9|36302.1|36313.9|36309.1|36304.4|36299.6|129
1636332000000|2021-11-08 00:40:00|36307.4|36302.6|36300.4|36295.6|36307.9|36303.1|36295.9|36291.1|116
1636332300000|2021-11-08 00:45:00|36299.4|36294.6|36302.9|36298.1|36309.4|36304.6|36296.4|36291.6|179
1636332600000|2021-11-08 00:50:00|36302.4|36297.6|36307.9|36303.1|36310.9|36306.1|36295.9|36291.1|80
1636332900000|2021-11-08 00:55:00|36307.4|36302.6|36310.4|36305.6|36313.4|36308.6|36302.9|36298.1|53
1636333200000|2021-11-08 01:00:00|36310.9|36306.1|36320.9|36316.1|36327.9|36323.1|36310.4|36305.6|244
1636333500000|2021-11-08 01:05:00|36321.4|36316.6|36321.9|36317.1|36325.4|36320.6|36316.4|36311.6|81
1636333800000|2021-11-08 01:10:00|36321.4|36316.6|36322.4|36317.6|36325.4|36320.6|36318.9|36314.1|71
1636334100000|2021-11-08 01:15:00|36322.9|36318.1|36326.9|36322.1|36329.9|36325.1|36320.9|36316.1|112
1636334400000|2021-11-08 01:20:00|36327.4|36322.6|36320.9|36316.1|36329.9|36325.1|36319.9|36315.1|64
1636334700000|2021-11-08 01:25:00|36321.4|36316.6|36325.4|36320.6|36325.4|36320.6|36316.4|36311.6|75
1636335000000|2021-11-08 01:30:00|36324.9|36320.1|36324.9|36320.1|36328.4|36323.6|36318.9|36314.1|66
1636335300000|2021-11-08 01:35:00|36323.9|36319.1|36329.9|36325.1|36331.4|36326.6|36322.4|36317.6|103
1636335600000|2021-11-08 01:40:00|36329.4|36324.6|36327.9|36323.1|36339.4|36334.6|36324.9|36320.1|170
1636335900000|2021-11-08 01:45:00|36328.4|36323.6|36304.9|36300.1|36328.9|36324.1|36301.9|36297.1|160
1636336200000|2021-11-08 01:50:00|36304.4|36299.6|36298.9|36294.1|36308.9|36304.1|36279.9|36275.1|218
1636336500000|2021-11-08 01:55:00|36297.9|36293.1|36299.9|36295.1|36303.9|36299.1|36290.4|36285.6|104
1636336800000|2021-11-08 02:00:00|36299.4|36294.6|36299.9|36295.1|36304.4|36299.6|36294.4|36289.6|50
1636337100000|2021-11-08 02:05:00|36299.4|36294.6|36307.9|36303.1|36309.4|36304.6|36296.4|36291.6|53
1636337400000|2021-11-08 02:10:00|36308.4|36303.6|36308.9|36304.1|36309.4|36304.6|36301.9|36297.1|24
1636337700000|2021-11-08 02:15:00|36308.4|36303.6|36316.9|36312.1|36317.4|36312.6|36307.9|36303.1|51
1636338000000|2021-11-08 02:20:00|36317.4|36312.6|36316.9|36312.1|36319.4|36314.6|36307.9|36303.1|40
1636338300000|2021-11-08 02:25:00|36317.4|36312.6|36322.9|36318.1|36324.9|36320.1|36316.9|36312.1|39
1636338600000|2021-11-08 02:30:00|36323.4|36318.6|36319.4|36314.6|36326.9|36322.1|36316.9|36312.1|55
1636338900000|2021-11-08 02:35:00|36319.9|36315.1|36309.9|36305.1|36321.9|36317.1|36309.4|36304.6|45
1636339200000|2021-11-08 02:40:00|36309.4|36304.6|36308.9|36304.1|36309.9|36305.1|36301.9|36297.1|43
1636339500000|2021-11-08 02:45:00|36308.4|36303.6|36302.9|36298.1|36313.9|36309.1|36302.9|36298.1|53
1636339800000|2021-11-08 02:50:00|36303.4|36298.6|36303.9|36299.1|36307.9|36303.1|36296.4|36291.6|72
1636340100000|2021-11-08 02:55:00|36303.4|36298.6|36318.4|36313.6|36318.4|36313.6|36302.9|36298.1|65
1636340400000|2021-11-08 03:00:00|36317.9|36313.1|36315.9|36311.1|36318.9|36314.1|36312.4|36307.6|81
1636340700000|2021-11-08 03:05:00|36316.4|36311.6|36315.9|36311.1|36320.4|36315.6|36312.9|36308.1|49
1636341000000|2021-11-08 03:10:00|36316.4|36311.6|36313.4|36308.6|36318.4|36313.6|36313.4|36308.6|35
1636341300000|2021-11-08 03:15:00|36313.9|36309.1|36312.9|36308.1|36323.9|36319.1|36312.9|36308.1|44
1636341600000|2021-11-08 03:20:00|36313.4|36308.6|36311.9|36307.1|36316.9|36312.1|36310.9|36306.1|33
1636341900000|2021-11-08 03:25:00|36312.4|36307.6|36315.9|36311.1|36319.9|36315.1|36312.4|36307.6|21
1636342200000|2021-11-08 03:30:00|36316.4|36311.6|36311.9|36307.1|36317.9|36313.1|36309.9|36305.1|23
1636342500000|2021-11-08 03:35:00|36311.4|36306.6|36312.9|36308.1|36313.4|36308.6|36308.9|36304.1|14
1636342800000|2021-11-08 03:40:00|36313.4|36308.6|36307.9|36303.1|36313.4|36308.6|36307.4|36302.6|53
1636343100000|2021-11-08 03:45:00|36307.4|36302.6|36306.9|36302.1|36309.9|36305.1|36304.9|36300.1|21
1636343400000|2021-11-08 03:50:00|36307.4|36302.6|36306.9|36302.1|36308.9|36304.1|36304.9|36300.1|27
1636343700000|2021-11-08 03:55:00|36307.4|36302.6|36308.9|36304.1|36308.9|36304.1|36304.9|36300.1|44
1636344000000|2021-11-08 04:00:00|36308.4|36303.6|36307.4|36302.6|36309.9|36305.1|36305.4|36300.6|52
1636344300000|2021-11-08 04:05:00|36306.9|36302.1|36303.9|36299.1|36310.4|36305.6|36302.4|36297.6|43
1636344600000|2021-11-08 04:10:00|36303.4|36298.6|36302.9|36298.1|36303.9|36299.1|36298.9|36294.1|68
1636344900000|2021-11-08 04:15:00|36303.4|36298.6|36300.9|36296.1|36305.9|36301.1|36299.9|36295.1|40
1636345200000|2021-11-08 04:20:00|36301.4|36296.6|36303.9|36299.1|36306.4|36301.6|36301.4|36296.6|19
1636345500000|2021-11-08 04:25:00|36303.4|36298.6|36303.9|36299.1|36305.9|36301.1|36301.4|36296.6|19
1636345800000|2021-11-08 04:30:00|36304.4|36299.6|36300.9|36296.1|36304.4|36299.6|36296.9|36292.1|59
1636346100000|2021-11-08 04:35:00|36301.4|36296.6|36303.9|36299.1|36306.9|36302.1|36300.9|36296.1|19
1636346400000|2021-11-08 04:40:00|36303.4|36298.6|36297.9|36293.1|36305.4|36300.6|36297.9|36293.1|40
1636346700000|2021-11-08 04:45:00|36297.4|36292.6|36296.4|36291.6|36301.4|36296.6|36296.4|36291.6|31
1636347000000|2021-11-08 04:50:00|36295.9|36291.1|36300.9|36296.1|36301.9|36297.1|36293.4|36288.6|48
1636347300000|2021-11-08 04:55:00|36300.4|36295.6|36302.9|36298.1|36305.4|36300.6|36299.9|36295.1|20
1636347600000|2021-11-08 05:00:00|36303.4|36298.6|36303.4|36298.6|36306.9|36302.1|36299.9|36295.1|38
1636347900000|2021-11-08 05:05:00|36303.9|36299.1|36309.9|36305.1|36316.9|36312.1|36302.9|36298.1|57
1636348200000|2021-11-08 05:10:00|36310.4|36305.6|36308.4|36303.6|36311.9|36307.1|36305.4|36300.6|18
1636348500000|2021-11-08 05:15:00|36308.9|36304.1|36311.9|36307.1|36314.4|36309.6|36308.9|36304.1|31
1636348800000|2021-11-08 05:20:00|36312.4|36307.6|36314.9|36310.1|36315.4|36310.6|36311.4|36306.6|41
1636349100000|2021-11-08 05:25:00|36315.4|36310.6|36314.9|36310.1|36318.9|36314.1|36312.4|36307.6|35
1636349400000|2021-11-08 05:30:00|36315.4|36310.6|36310.4|36305.6|36319.4|36314.6|36307.4|36302.6|125
1636349700000|2021-11-08 05:35:00|36310.9|36306.1|36321.9|36317.1|36321.9|36317.1|36310.9|36306.1|198
1636350000000|2021-11-08 05:40:00|36322.4|36317.6|36307.4|36302.6|36323.4|36318.6|36306.9|36302.1|87
1636350300000|2021-11-08 05:45:00|36306.9|36302.1|36302.4|36297.6|36308.4|36303.6|36295.9|36291.1|114
1636350600000|2021-11-08 05:50:00|36302.9|36298.1|36313.4|36308.6|36313.4|36308.6|36301.9|36297.1|65
1636350900000|2021-11-08 05:55:00|36314.9|36310.1|36321.9|36317.1|36327.4|36322.6|36313.4|36308.6|184
1636351200000|2021-11-08 06:00:00|36322.4|36317.6|36326.9|36322.1|36329.9|36325.1|36317.4|36312.6|116
1636351500000|2021-11-08 06:05:00|36327.4|36322.6|36316.9|36312.1|36327.9|36323.1|36314.9|36310.1|109
1636351800000|2021-11-08 06:10:00|36316.4|36311.6|36318.9|36314.1|36323.4|36318.6|36315.4|36310.6|58
1636352100000|2021-11-08 06:15:00|36319.4|36314.6|36325.9|36321.1|36325.9|36321.1|36312.9|36308.1|101
1636352400000|2021-11-08 06:20:00|36326.4|36321.6|36316.9|36312.1|36333.9|36329.1|36315.9|36311.1|126
1636352700000|2021-11-08 06:25:00|36316.4|36311.6|36316.9|36312.1|36320.9|36316.1|36312.9|36308.1|58
1636353000000|2021-11-08 06:30:00|36317.4|36312.6|36314.9|36310.1|36319.9|36315.1|36312.9|36308.1|51
1636353300000|2021-11-08 06:35:00|36315.4|36310.6|36314.9|36310.1|36317.4|36312.6|36311.4|36306.6|45
1636353600000|2021-11-08 06:40:00|36315.4|36310.6|36311.9|36307.1|36320.9|36316.1|36309.9|36305.1|59
1636353900000|2021-11-08 06:45:00|36311.4|36306.6|36314.9|36310.1|36314.9|36310.1|36308.9|36304.1|25
1636354200000|2021-11-08 06:50:00|36314.4|36309.6|36316.9|36312.1|36318.4|36313.6|36308.9|36304.1|22
1636354500000|2021-11-08 06:55:00|36316.4|36311.6|36310.4|36305.6|36316.4|36311.6|36307.9|36303.1|77
1636354800000|2021-11-08 07:00:00|36309.8|36306.2|36318.3|36314.7|36324.8|36321.2|36299.3|36295.7|221
1636355100000|2021-11-08 07:05:00|36318.8|36315.2|36326.8|36323.2|36328.8|36325.2|36315.8|36312.2|86
1636355400000|2021-11-08 07:10:00|36326.3|36322.7|36328.3|36324.7|36334.3|36330.7|36325.3|36321.7|132
1636355700000|2021-11-08 07:15:00|36328.8|36325.2|36332.3|36328.7|36332.8|36329.2|36322.3|36318.7|191
1636356000000|2021-11-08 07:20:00|36332.8|36329.2|36333.8|36330.2|36335.8|36332.2|36319.8|36316.2|159
1636356300000|2021-11-08 07:25:00|36333.3|36329.7|36331.3|36327.7|36339.8|36336.2|36330.3|36326.7|155
1636356600000|2021-11-08 07:30:00|36331.8|36328.2|36327.8|36324.2|36333.8|36330.2|36322.8|36319.2|209
1636356900000|2021-11-08 07:35:00|36328.3|36324.7|36322.8|36319.2|36330.8|36327.2|36322.8|36319.2|161
1636357200000|2021-11-08 07:40:00|36321.8|36318.2|36319.3|36315.7|36323.8|36320.2|36318.8|36315.2|60
1636357500000|2021-11-08 07:45:00|36319.8|36316.2|36319.3|36315.7|36322.3|36318.7|36317.8|36314.2|48
1636357800000|2021-11-08 07:50:00|36319.8|36316.2|36314.3|36310.7|36319.8|36316.2|36308.8|36305.2|78
1636358100000|2021-11-08 07:55:00|36313.8|36310.2|36324.8|36321.2|36334.8|36331.2|36312.8|36309.2|294
1636358400000|2021-11-08 08:00:00|36325.3|36321.7|36340.3|36336.7|36350.8|36347.2|36315.3|36311.7|659
1636358700000|2021-11-08 08:05:00|36339.8|36336.2|36327.8|36324.2|36341.3|36337.7|36320.8|36317.2|253
1636359000000|2021-11-08 08:10:00|36326.8|36323.2|36329.3|36325.7|36332.8|36329.2|36317.8|36314.2|201
1636359300000|2021-11-08 08:15:00|36328.8|36325.2|36327.3|36323.7|36342.8|36339.2|36323.8|36320.2|203
1636359600000|2021-11-08 08:20:00|36326.8|36323.2|36318.3|36314.7|36326.8|36323.2|36315.3|36311.7|148
1636359900000|2021-11-08 08:25:00|36318.8|36315.2|36325.3|36321.7|36329.3|36325.7|36310.8|36307.2|199
1636360200000|2021-11-08 08:30:00|36327.8|36324.2|36320.3|36316.7|36330.8|36327.2|36317.3|36313.7|157
1636360500000|2021-11-08 08:35:00|36320.8|36317.2|36328.8|36325.2|36333.8|36330.2|36318.3|36314.7|90
1636360800000|2021-11-08 08:40:00|36329.3|36325.7|36338.8|36335.2|36338.8|36335.2|36327.8|36324.2|102
1636361100000|2021-11-08 08:45:00|36338.3|36334.7|36339.8|36336.2|36339.8|36336.2|36328.8|36325.2|171
1636361400000|2021-11-08 08:50:00|36342.3|36338.7|36351.8|36348.2|36352.8|36349.2|36335.8|36332.2|209
1636361700000|2021-11-08 08:55:00|36355.8|36352.2|36354.8|36351.2|36359.3|36355.7|36347.3|36343.7|259
1636362000000|2021-11-08 09:00:00|36357.3|36353.7|36398.3|36394.7|36404.8|36401.2|36353.8|36350.2|1247
1636362300000|2021-11-08 09:05:00|36397.8|36394.2|36396.3|36392.7|36401.3|36397.7|36387.3|36383.7|675
1636362600000|2021-11-08 09:10:00|36395.8|36392.2|36420.3|36416.7|36422.3|36418.7|36395.8|36392.2|631
1636362900000|2021-11-08 09:15:00|36420.8|36417.2|36423.3|36419.7|36431.8|36428.2|36407.8|36404.2|523
1636363200000|2021-11-08 09:20:00|36423.8|36420.2|36437.8|36434.2|36439.3|36435.7|36422.8|36419.2|473
1636363500000|2021-11-08 09:25:00|36438.3|36434.7|36430.8|36427.2|36441.8|36438.2|36428.3|36424.7|341
1636363800000|2021-11-08 09:30:00|36430.3|36426.7|36430.3|36426.7|36440.3|36436.7|36429.3|36425.7|379
1636364100000|2021-11-08 09:35:00|36429.8|36426.2|36420.3|36416.7|36430.3|36426.7|36416.8|36413.2|299
1636364400000|2021-11-08 09:40:00|36419.8|36416.2|36414.3|36410.7|36419.8|36416.2|36409.8|36406.2|220
1636364700000|2021-11-08 09:45:00|36414.8|36411.2|36412.8|36409.2|36415.3|36411.7|36407.8|36404.2|145
1636365000000|2021-11-08 09:50:00|36413.3|36409.7|36405.3|36401.7|36413.8|36410.2|36400.3|36396.7|178
1636365300000|2021-11-08 09:55:00|36404.8|36401.2|36405.8|36402.2|36413.3|36409.7|36402.8|36399.2|244
1636365600000|2021-11-08 10:00:00|36406.3|36402.7|36405.3|36401.7|36409.8|36406.2|36402.3|36398.7|151
1636365900000|2021-11-08 10:05:00|36405.8|36402.2|36389.3|36385.7|36406.8|36403.2|36388.8|36385.2|308
1636366200000|2021-11-08 10:10:00|36388.8|36385.2|36393.8|36390.2|36394.3|36390.7|36383.3|36379.7|139
1636366500000|2021-11-08 10:15:00|36394.3|36390.7|36402.3|36398.7|36402.8|36399.2|36391.8|36388.2|172
1636366800000|2021-11-08 10:20:00|36401.8|36398.2|36404.8|36401.2|36405.3|36401.7|36397.3|36393.7|152
1636367100000|2021-11-08 10:25:00|36405.3|36401.7|36417.8|36414.2|36420.8|36417.2|36402.3|36398.7|189
1636367400000|2021-11-08 10:30:00|36416.3|36412.7|36415.8|36412.2|36420.3|36416.7|36411.8|36408.2|89
1636367700000|2021-11-08 10:35:00|36416.3|36412.7|36420.8|36417.2|36422.3|36418.7|36412.8|36409.2|98
1636368000000|2021-11-08 10:40:00|36421.3|36417.7|36415.3|36411.7|36424.8|36421.2|36414.8|36411.2|145
1636368300000|2021-11-08 10:45:00|36414.8|36411.2|36406.3|36402.7|36419.8|36416.2|36405.8|36402.2|222
1636368600000|2021-11-08 10:50:00|36406.8|36403.2|36410.3|36406.7|36410.8|36407.2|36405.3|36401.7|124
1636368900000|2021-11-08 10:55:00|36410.8|36407.2|36417.8|36414.2|36420.3|36416.7|36407.8|36404.2|117
1636369200000|2021-11-08 11:00:00|36418.3|36414.7|36415.8|36412.2|36423.8|36420.2|36414.8|36411.2|134
1636369500000|2021-11-08 11:05:00|36415.3|36411.7|36415.8|36412.2|36418.8|36415.2|36413.8|36410.2|94
1636369800000|2021-11-08 11:10:00|36415.3|36411.7|36412.8|36409.2|36418.3|36414.7|36409.8|36406.2|86
1636370100000|2021-11-08 11:15:00|36413.3|36409.7|36417.8|36414.2|36420.8|36417.2|36412.3|36408.7|103
1636370400000|2021-11-08 11:20:00|36417.3|36413.7|36405.3|36401.7|36422.8|36419.2|36405.3|36401.7|199
1636370700000|2021-11-08 11:25:00|36405.8|36402.2|36412.3|36408.7|36415.3|36411.7|36405.3|36401.7|74
1636371000000|2021-11-08 11:30:00|36412.8|36409.2|36412.3|36408.7|36416.3|36412.7|36411.8|36408.2|61
1636371300000|2021-11-08 11:35:00|36411.8|36408.2|36412.3|36408.7|36418.3|36414.7|36411.3|36407.7|130
1636371600000|2021-11-08 11:40:00|36412.8|36409.2|36413.8|36410.2|36417.8|36414.2|36410.3|36406.7|122
1636371900000|2021-11-08 11:45:00|36413.3|36409.7|36411.3|36407.7|36414.8|36411.2|36405.8|36402.2|170
1636372200000|2021-11-08 11:50:00|36410.8|36407.2|36412.8|36409.2|36414.3|36410.7|36410.8|36407.2|64
1636372500000|2021-11-08 11:55:00|36412.3|36408.7|36411.3|36407.7|36415.3|36411.7|36410.8|36407.2|77
1636372800000|2021-11-08 12:00:00|36410.8|36407.2|36410.3|36406.7|36414.8|36411.2|36397.8|36394.2|281
1636373100000|2021-11-08 12:05:00|36409.8|36406.2|36403.8|36400.2|36411.3|36407.7|36402.8|36399.2|81
1636373400000|2021-11-08 12:10:00|36404.3|36400.7|36411.8|36408.2|36411.8|36408.2|36401.3|36397.7|107
1636373700000|2021-11-08 12:15:00|36411.3|36407.7|36410.8|36407.2|36416.3|36412.7|36408.8|36405.2|191
1636374000000|2021-11-08 12:20:00|36411.3|36407.7|36406.8|36403.2|36411.3|36407.7|36405.8|36402.2|113
1636374300000|2021-11-08 12:25:00|36407.3|36403.7|36405.8|36402.2|36410.8|36407.2|36401.8|36398.2|192
1636374600000|2021-11-08 12:30:00|36406.3|36402.7|36404.8|36401.2|36414.8|36411.2|36402.3|36398.7|322
1636374900000|2021-11-08 12:35:00|36405.3|36401.7|36408.3|36404.7|36411.3|36407.7|36404.8|36401.2|117
1636375200000|2021-11-08 12:40:00|36408.8|36405.2|36408.3|36404.7|36411.3|36407.7|36402.8|36399.2|181
1636375500000|2021-11-08 12:45:00|36408.8|36405.2|36402.3|36398.7|36410.3|36406.7|36398.8|36395.2|233
1636375800000|2021-11-08 12:50:00|36401.8|36398.2|36406.3|36402.7|36409.8|36406.2|36400.8|36397.2|59
1636376100000|2021-11-08 12:55:00|36405.8|36402.2|36410.3|36406.7|36410.8|36407.2|36405.3|36401.7|90
1636376400000|2021-11-08 13:00:00|36409.8|36406.2|36416.8|36413.2|36417.8|36414.2|36404.8|36401.2|273
1636376700000|2021-11-08 13:05:00|36417.3|36413.7|36431.8|36428.2|36434.3|36430.7|36416.3|36412.7|490
1636377000000|2021-11-08 13:10:00|36432.3|36428.7|36435.8|36432.2|36436.8|36433.2|36425.8|36422.2|327
1636377300000|2021-11-08 13:15:00|36435.3|36431.7|36440.8|36437.2|36442.8|36439.2|36434.8|36431.2|282
1636377600000|2021-11-08 13:20:00|36440.3|36436.7|36451.3|36447.7|36452.3|36448.7|36439.8|36436.2|452
1636377900000|2021-11-08 13:25:00|36450.8|36447.2|36457.8|36454.2|36460.3|36456.7|36447.8|36444.2|494
1636378200000|2021-11-08 13:30:00|36458.8|36455.2|36457.3|36453.7|36458.8|36455.2|36449.3|36445.7|395
1636378500000|2021-11-08 13:35:00|36456.8|36453.2|36464.8|36461.2|36464.8|36461.2|36452.8|36449.2|480
1636378800000|2021-11-08 13:40:00|36464.3|36460.7|36471.3|36467.7|36474.3|36470.7|36456.3|36452.7|577
1636379100000|2021-11-08 13:45:00|36470.8|36467.2|36470.8|36467.2|36476.8|36473.2|36467.8|36464.2|323
1636379400000|2021-11-08 13:50:00|36471.3|36467.7|36480.3|36476.7|36485.8|36482.2|36469.8|36466.2|468
1636379700000|2021-11-08 13:55:00|36480.8|36477.2|36495.3|36491.7|36496.8|36493.2|36477.8|36474.2|570
1636380000000|2021-11-08 14:00:00|36494.8|36491.2|36487.8|36484.2|36494.8|36491.2|36483.3|36479.7|585
1636380300000|2021-11-08 14:05:00|36488.3|36484.7|36484.8|36481.2|36493.3|36489.7|36483.8|36480.2|565
1636380600000|2021-11-08 14:10:00|36484.3|36480.7|36501.3|36497.7|36508.3|36504.7|36482.8|36479.2|895
1636380900000|2021-11-08 14:15:00|36501.8|36498.2|36489.3|36485.7|36501.8|36498.2|36483.3|36479.7|571
1636381200000|2021-11-08 14:20:00|36488.8|36485.2|36497.3|36493.7|36502.8|36499.2|36483.3|36479.7|745
1636381500000|2021-11-08 14:25:00|36497.8|36494.2|36511.3|36507.7|36515.8|36512.2|36493.8|36490.2|1161
1636381800000|2021-11-08 14:30:00|36510.7|36508.3|36532.7|36530.3|36570.7|36568.3|36502.2|36499.8|7429
1636382100000|2021-11-08 14:35:00|36532.2|36529.8|36480.2|36477.8|36553.7|36551.3|36457.2|36454.8|4803
1636382400000|2021-11-08 14:40:00|36479.7|36477.3|36498.2|36495.8|36508.2|36505.8|36475.7|36473.3|2714
1636382700000|2021-11-08 14:45:00|36500.7|36498.3|36486.7|36484.3|36501.2|36498.8|36452.7|36450.3|2466
1636383000000|2021-11-08 14:50:00|36487.2|36484.8|36512.7|36510.3|36517.2|36514.8|36481.7|36479.3|2050
1636383300000|2021-11-08 14:55:00|36512.2|36509.8|36513.2|36510.8|36522.2|36519.8|36467.2|36464.8|2029
1636383600000|2021-11-08 15:00:00|36514.2|36511.8|36475.2|36472.8|36514.7|36512.3|36464.2|36461.8|2312
1636383900000|2021-11-08 15:05:00|36476.2|36473.8|36463.2|36460.8|36485.2|36482.8|36463.2|36460.8|1724
1636384200000|2021-11-08 15:10:00|36463.7|36461.3|36484.7|36482.3|36494.2|36491.8|36460.7|36458.3|1135
1636384500000|2021-11-08 15:15:00|36484.2|36481.8|36490.2|36487.8|36503.7|36501.3|36479.2|36476.8|1195
1636384800000|2021-11-08 15:20:00|36490.7|36488.3|36494.2|36491.8|36511.2|36508.8|36489.2|36486.8|1143
1636385100000|2021-11-08 15:25:00|36494.7|36492.3|36487.2|36484.8|36516.2|36513.8|36485.7|36483.3|1252
1636385400000|2021-11-08 15:30:00|36487.7|36485.3|36494.7|36492.3|36501.2|36498.8|36467.7|36465.3|1242
1636385700000|2021-11-08 15:35:00|36495.2|36492.8|36471.7|36469.3|36505.7|36503.3|36463.2|36460.8|1423
1636386000000|2021-11-08 15:40:00|36471.2|36468.8|36451.7|36449.3|36480.7|36478.3|36422.2|36419.8|3042
1636386300000|2021-11-08 15:45:00|36451.2|36448.8|36486.2|36483.8|36491.2|36488.8|36438.2|36435.8|1496
1636386600000|2021-11-08 15:50:00|36485.2|36482.8|36465.2|36462.8|36490.2|36487.8|36462.2|36459.8|818
1636386900000|2021-11-08 15:55:00|36463.7|36461.3|36459.7|36457.3|36470.2|36467.8|36454.7|36452.3|859
1636387200000|2021-11-08 16:00:00|36459.2|36456.8|36471.7|36469.3|36486.7|36484.3|36455.2|36452.8|692
1636387500000|2021-11-08 16:05:00|36472.2|36469.8|36429.2|36426.8|36473.2|36470.8|36419.2|36416.8|1380
1636387800000|2021-11-08 16:10:00|36428.7|36426.3|36438.2|36435.8|36444.2|36441.8|36425.2|36422.8|899
1636388100000|2021-11-08 16:15:00|36437.7|36435.3|36450.2|36447.8|36455.2|36452.8|36428.7|36426.3|897
1636388400000|2021-11-08 16:20:00|36449.2|36446.8|36431.2|36428.8|36449.2|36446.8|36428.2|36425.8|553
1636388700000|2021-11-08 16:25:00|36430.7|36428.3|36452.2|36449.8|36455.2|36452.8|36430.7|36428.3|677
1636389000000|2021-11-08 16:30:00|36451.7|36449.3|36442.2|36439.8|36455.2|36452.8|36434.7|36432.3|455
1636389300000|2021-11-08 16:35:00|36441.7|36439.3|36413.2|36410.8|36442.2|36439.8|36404.7|36402.3|980
1636389600000|2021-11-08 16:40:00|36412.7|36410.3|36410.2|36407.8|36425.2|36422.8|36410.2|36407.8|853
1636389900000|2021-11-08 16:45:00|36410.7|36408.3|36413.2|36410.8|36423.7|36421.3|36406.2|36403.8|540
1636390200000|2021-11-08 16:50:00|36413.7|36411.3|36413.2|36410.8|36419.2|36416.8|36406.7|36404.3|569
1636390500000|2021-11-08 16:55:00|36412.7|36410.3|36390.7|36388.3|36413.2|36410.8|36385.2|36382.8|1265
1636390800000|2021-11-08 17:00:00|36391.2|36388.8|36356.7|36354.3|36395.2|36392.8|36356.2|36353.8|1667
1636391100000|2021-11-08 17:05:00|36357.2|36354.8|36375.2|36372.8|36379.2|36376.8|36356.2|36353.8|898
1636391400000|2021-11-08 17:10:00|36374.7|36372.3|36370.2|36367.8|36385.2|36382.8|36367.2|36364.8|749
1636391700000|2021-11-08 17:15:00|36369.7|36367.3|36386.7|36384.3|36391.7|36389.3|36367.7|36365.3|668
1636392000000|2021-11-08 17:20:00|36386.2|36383.8|36395.2|36392.8|36398.2|36395.8|36377.2|36374.8|526
1636392300000|2021-11-08 17:25:00|36395.7|36393.3|36397.2|36394.8|36404.2|36401.8|36392.2|36389.8|412
1636392600000|2021-11-08 17:30:00|36396.7|36394.3|36400.7|36398.3|36404.7|36402.3|36381.7|36379.3|520
1636392900000|2021-11-08 17:35:00|36400.2|36397.8|36380.2|36377.8|36403.2|36400.8|36377.2|36374.8|443
1636393200000|2021-11-08 17:40:00|36380.7|36378.3|36381.2|36378.8|36388.2|36385.8|36372.2|36369.8|552
1636393500000|2021-11-08 17:45:00|36380.7|36378.3|36373.2|36370.8|36386.2|36383.8|36368.7|36366.3|400
1636393800000|2021-11-08 17:50:00|36372.7|36370.3|36362.2|36359.8|36375.2|36372.8|36361.7|36359.3|587
1636394100000|2021-11-08 17:55:00|36362.7|36360.3|36366.2|36363.8|36367.2|36364.8|36340.2|36337.8|895
1636394400000|2021-11-08 18:00:00|36366.7|36364.3|36362.2|36359.8|36371.2|36368.8|36353.7|36351.3|671
1636394700000|2021-11-08 18:05:00|36362.7|36360.3|36362.2|36359.8|36373.7|36371.3|36360.2|36357.8|303
1636395000000|2021-11-08 18:10:00|36362.7|36360.3|36373.7|36371.3|36383.2|36380.8|36356.2|36353.8|624
1636395300000|2021-11-08 18:15:00|36374.2|36371.8|36377.7|36375.3|36378.2|36375.8|36363.2|36360.8|383
1636395600000|2021-11-08 18:20:00|36377.2|36374.8|36388.2|36385.8|36393.2|36390.8|36375.7|36373.3|511
1636395900000|2021-11-08 18:25:00|36387.7|36385.3|36378.2|36375.8|36393.2|36390.8|36377.2|36374.8|385
1636396200000|2021-11-08 18:30:00|36377.7|36375.3|36373.2|36370.8|36386.2|36383.8|36370.2|36367.8|415
1636396500000|2021-11-08 18:35:00|36372.2|36369.8|36381.2|36378.8|36386.2|36383.8|36371.2|36368.8|237
1636396800000|2021-11-08 18:40:00|36382.2|36379.8|36388.2|36385.8|36389.2|36386.8|36379.2|36376.8|276
1636397100000|2021-11-08 18:45:00|36387.7|36385.3|36382.2|36379.8|36388.2|36385.8|36376.7|36374.3|293
1636397400000|2021-11-08 18:50:00|36381.7|36379.3|36390.7|36388.3|36392.2|36389.8|36379.2|36376.8|205
1636397700000|2021-11-08 18:55:00|36391.2|36388.8|36398.7|36396.3|36401.2|36398.8|36389.2|36386.8|376
1636398000000|2021-11-08 19:00:00|36398.2|36395.8|36418.7|36416.3|36423.2|36420.8|36395.7|36393.3|970
1636398300000|2021-11-08 19:05:00|36418.2|36415.8|36423.7|36421.3|36427.7|36425.3|36415.7|36413.3|627
1636398600000|2021-11-08 19:10:00|36423.2|36420.8|36412.2|36409.8|36424.2|36421.8|36410.7|36408.3|421
1636398900000|2021-11-08 19:15:00|36412.7|36410.3|36419.7|36417.3|36422.2|36419.8|36411.2|36408.8|523
1636399200000|2021-11-08 19:20:00|36419.2|36416.8|36409.2|36406.8|36420.2|36417.8|36397.2|36394.8|576
1636399500000|2021-11-08 19:25:00|36408.7|36406.3|36414.2|36411.8|36417.2|36414.8|36399.2|36396.8|690
1636399800000|2021-11-08 19:30:00|36414.7|36412.3|36435.7|36433.3|36439.7|36437.3|36412.2|36409.8|742
1636400100000|2021-11-08 19:35:00|36435.2|36432.8|36435.2|36432.8|36439.7|36437.3|36428.2|36425.8|366
1636400400000|2021-11-08 19:40:00|36434.7|36432.3|36434.2|36431.8|36440.2|36437.8|36431.2|36428.8|343
1636400700000|2021-11-08 19:45:00|36434.7|36432.3|36431.2|36428.8|36440.2|36437.8|36427.2|36424.8|335
1636401000000|2021-11-08 19:50:00|36431.7|36429.3|36427.7|36425.3|36435.2|36432.8|36425.2|36422.8|303
1636401300000|2021-11-08 19:55:00|36427.2|36424.8|36456.7|36454.3|36457.2|36454.8|36425.2|36422.8|598
1636401600000|2021-11-08 20:00:00|36457.2|36454.8|36447.2|36444.8|36460.2|36457.8|36438.7|36436.3|653
1636401900000|2021-11-08 20:05:00|36446.7|36444.3|36442.2|36439.8|36451.7|36449.3|36431.7|36429.3|652
1636402200000|2021-11-08 20:10:00|36441.7|36439.3|36442.2|36439.8|36443.2|36440.8|36430.2|36427.8|396
1636402500000|2021-11-08 20:15:00|36441.7|36439.3|36436.7|36434.3|36444.2|36441.8|36430.2|36427.8|342
1636402800000|2021-11-08 20:20:00|36437.2|36434.8|36435.7|36433.3|36451.2|36448.8|36434.7|36432.3|547
1636403100000|2021-11-08 20:25:00|36436.2|36433.8|36426.7|36424.3|36440.2|36437.8|36415.7|36413.3|668
1636403400000|2021-11-08 20:30:00|36426.2|36423.8|36432.6|36430.2|36437.6|36435.2|36416.6|36414.2|547
1636403700000|2021-11-08 20:35:00|36432.1|36429.7|36442.1|36439.7|36446.6|36444.2|36427.6|36425.2|463
1636404000000|2021-11-08 20:40:00|36442.6|36440.2|36419.6|36417.2|36444.6|36442.2|36418.1|36415.7|676
1636404300000|2021-11-08 20:45:00|36419.1|36416.7|36409.1|36406.7|36424.6|36422.2|36404.1|36401.7|1117
1636404600000|2021-11-08 20:50:00|36409.6|36407.2|36446.6|36444.2|36456.1|36453.7|36409.6|36407.2|1766
1636404900000|2021-11-08 20:55:00|36446.1|36443.7|36435.1|36432.7|36448.1|36445.7|36425.1|36422.7|2201
1636405200000|2021-11-08 21:00:00|36424.3|36421.9|36395.5|36390.7|36427|36422.4|36384.5|36379.7|2166
1636405500000|2021-11-08 21:05:00|36398|36393.2|36393.5|36388.7|36399.5|36394.7|36390.5|36385.7|372
1636405800000|2021-11-08 21:10:00|36394|36389.2|36401|36396.2|36402|36397.2|36389.5|36384.7|309
1636406100000|2021-11-08 21:15:00|36400.5|36395.7|36388|36383.2|36402.5|36397.7|36386|36381.2|185
1636406400000|2021-11-08 21:20:00|36386.5|36381.7|36384|36379.2|36387.5|36382.7|36383|36378.2|107
1636406700000|2021-11-08 21:25:00|36385|36380.2|36388.5|36383.7|36390.5|36385.7|36383|36378.2|62
1636407000000|2021-11-08 21:30:00|36388|36383.2|36391|36386.2|36396|36391.2|36384|36379.2|144
1636407300000|2021-11-08 21:35:00|36392.5|36387.7|36393|36388.2|36395|36390.2|36388|36383.2|147
1636407600000|2021-11-08 21:40:00|36393.5|36388.7|36397.5|36392.7|36402|36397.2|36393|36388.2|96
1636407900000|2021-11-08 21:45:00|36398|36393.2|36393.5|36388.7|36401.5|36396.7|36391|36386.2|68
1636408200000|2021-11-08 21:50:00|36394|36389.2|36400|36395.2|36404|36399.2|36394|36389.2|107
1636408500000|2021-11-08 21:55:00|36400.5|36395.7|36402.6|36392.8|36405.5|36400.7|36397.5|36392.7|77
1636408800000|2021-11-08 22:00:00|36402.7|36392.9|36402.2|36392.4|36403.7|36393.9|36402.2|36392.4|0
1636409100000|2021-11-08 22:05:00|36401.9|36392.1|36398.4|36388.6|36404.4|36394.6|36398.4|36388.6|0
1636409400000|2021-11-08 22:10:00|36398.7|36388.9|36398.5|36388.7|36399.2|36389.4|36398.3|36388.5|0
1636409700000|2021-11-08 22:15:00|36398.1|36388.3|36398.1|36388.3|36398.5|36388.7|36398.1|36388.3|0
1636410000000|2021-11-08 22:20:00|36398.2|36388.4|36398.2|36388.4|36398.7|36388.9|36396.5|36386.7|0
1636410300000|2021-11-08 22:25:00|36398.1|36388.3|36395.3|36385.5|36398.7|36388.9|36395.3|36385.5|0
1636410600000|2021-11-08 22:30:00|36395.4|36385.6|36397.8|36388|36397.8|36388|36395.2|36385.4|0
1636410900000|2021-11-08 22:35:00|36396.9|36387.1|36396.2|36386.4|36397.5|36387.7|36396.1|36386.3|0
1636411200000|2021-11-08 22:40:00|36396.3|36386.5|36396.8|36387|36396.8|36387|36395.9|36386.1|0
1636411500000|2021-11-08 22:45:00|36396.4|36386.6|36397.6|36387.8|36397.6|36387.8|36396.4|36386.6|0
1636411800000|2021-11-08 22:50:00|36396.8|36387|36393.4|36383.6|36396.8|36387|36393.4|36383.6|0
1636412100000|2021-11-08 22:55:00|36393.3|36383.5|36394.9|36385.1|36394.9|36385.1|36392.8|36383|0
1636412400000|2021-11-08 23:00:00|36399.5|36394.7|36402.5|36397.7|36412.5|36407.7|36395.5|36390.7|251
1636412700000|2021-11-08 23:05:00|36402|36397.2|36402.5|36397.7|36404|36399.2|36399|36394.2|44
1636413000000|2021-11-08 23:10:00|36403|36398.2|36389|36384.2|36403.5|36398.7|36387.5|36382.7|105
1636413300000|2021-11-08 23:15:00|36389.5|36384.7|36379.5|36374.7|36392|36387.2|36379.5|36374.7|89
1636413600000|2021-11-08 23:20:00|36379|36374.2|36383.5|36378.7|36385|36380.2|36378.5|36373.7|53
1636413900000|2021-11-08 23:25:00|36384|36379.2|36396.5|36391.7|36397|36392.2|36384|36379.2|51
1636414200000|2021-11-08 23:30:00|36397|36392.2|36389.5|36384.7|36398.5|36393.7|36387.5|36382.7|78
1636414500000|2021-11-08 23:35:00|36390|36385.2|36390|36385.2|36395.5|36390.7|36387.5|36382.7|36
1636414800000|2021-11-08 23:40:00|36390.5|36385.7|36395.5|36390.7|36399.5|36394.7|36390.5|36385.7|46
1636415100000|2021-11-08 23:45:00|36395|36390.2|36390.5|36385.7|36404.5|36399.7|36389.5|36384.7|69
1636415400000|2021-11-08 23:50:00|36390|36385.2|36386|36381.2|36391.5|36386.7|36384|36379.2|84
1636415700000|2021-11-08 23:55:00|36384|36379.2|36383.5|36378.7|36389.5|36384.7|36380.5|36375.7|114
1636416000000|2021-11-09 00:00:00|36384.5|36379.7|36383.5|36378.7|36390.5|36385.7|36372.5|36367.7|272
1636416300000|2021-11-09 00:05:00|36384|36379.2|36392.5|36387.7|36399|36394.2|36384|36379.2|131
1636416600000|2021-11-09 00:10:00|36393|36388.2|36382.5|36377.7|36394.5|36389.7|36382|36377.2|68
1636416900000|2021-11-09 00:15:00|36383|36378.2|36364|36359.2|36385|36380.2|36362|36357.2|293
1636417200000|2021-11-09 00:20:00|36363.5|36358.7|36373|36368.2|36375|36370.2|36363.5|36358.7|70
1636417500000|2021-11-09 00:25:00|36372|36367.2|36358.5|36353.7|36372.5|36367.7|36356|36351.2|256
1636417800000|2021-11-09 00:30:00|36359|36354.2|36351|36346.2|36362|36357.2|36348.5|36343.7|180
1636418100000|2021-11-09 00:35:00|36351.5|36346.7|36350.5|36345.7|36357.5|36352.7|36347|36342.2|123
1636418400000|2021-11-09 00:40:00|36351|36346.2|36350.5|36345.7|36356.5|36351.7|36349|36344.2|135
1636418700000|2021-11-09 00:45:00|36351|36346.2|36355.5|36350.7|36355.5|36350.7|36350|36345.2|72
1636419000000|2021-11-09 00:50:00|36355|36350.2|36349.5|36344.7|36355|36350.2|36345.5|36340.7|66
1636419300000|2021-11-09 00:55:00|36350|36345.2|36343.5|36338.7|36350|36345.2|36339|36334.2|102
1636419600000|2021-11-09 01:00:00|36343|36338.2|36336.5|36331.7|36347|36342.2|36333|36328.2|171
1636419900000|2021-11-09 01:05:00|36337|36332.2|36341.5|36336.7|36342|36337.2|36334|36329.2|139
1636420200000|2021-11-09 01:10:00|36342|36337.2|36350.5|36345.7|36351.5|36346.7|36341.5|36336.7|162
1636420500000|2021-11-09 01:15:00|36350|36345.2|36351|36346.2|36353.5|36348.7|36345.5|36340.7|120
1636420800000|2021-11-09 01:20:00|36350.5|36345.7|36348.5|36343.7|36352|36347.2|36345|36340.2|85
1636421100000|2021-11-09 01:25:00|36349|36344.2|36343|36338.2|36349.5|36344.7|36341.5|36336.7|61
1636421400000|2021-11-09 01:30:00|36342.5|36337.7|36337.5|36332.7|36343.5|36338.7|36334|36329.2|166
1636421700000|2021-11-09 01:35:00|36337|36332.2|36339|36334.2|36341|36336.2|36329.5|36324.7|109
1636422000000|2021-11-09 01:40:00|36339.5|36334.7|36333|36328.2|36342|36337.2|36332.5|36327.7|60
1636422300000|2021-11-09 01:45:00|36332.5|36327.7|36333|36328.2|36339|36334.2|36328|36323.2|134
1636422600000|2021-11-09 01:50:00|36332.5|36327.7|36337.5|36332.7|36340|36335.2|36331.5|36326.7|65
1636422900000|2021-11-09 01:55:00|36338|36333.2|36327.5|36322.7|36339|36334.2|36321.5|36316.7|241
1636423200000|2021-11-09 02:00:00|36328|36323.2|36339|36334.2|36340|36335.2|36326.5|36321.7|231
1636423500000|2021-11-09 02:05:00|36339.5|36334.7|36340.5|36335.7|36347.5|36342.7|36339|36334.2|248
1636423800000|2021-11-09 02:10:00|36341|36336.2|36352|36347.2|36354.5|36349.7|36340.5|36335.7|206
1636424100000|2021-11-09 02:15:00|36351.5|36346.7|36359|36354.2|36359|36354.2|36351.5|36346.7|128
1636424400000|2021-11-09 02:20:00|36358.5|36353.7|36359|36354.2|36361|36356.2|36357|36352.2|102
1636424700000|2021-11-09 02:25:00|36359.5|36354.7|36357.5|36352.7|36361|36356.2|36356.5|36351.7|103
1636425000000|2021-11-09 02:30:00|36357|36352.2|36355|36350.2|36358.5|36353.7|36350.5|36345.7|39
1636425300000|2021-11-09 02:35:00|36354.5|36349.7|36356.5|36351.7|36358.5|36353.7|36353.5|36348.7|35
1636425600000|2021-11-09 02:40:00|36357|36352.2|36353.5|36348.7|36358.5|36353.7|36352.5|36347.7|37
1636425900000|2021-11-09 02:45:00|36354|36349.2|36357.5|36352.7|36360.5|36355.7|36353|36348.2|45
1636426200000|2021-11-09 02:50:00|36357|36352.2|36362.5|36357.7|36363|36358.2|36356.5|36351.7|41
1636426500000|2021-11-09 02:55:00|36363|36358.2|36350|36345.2|36364.5|36359.7|36350|36345.2|130
1636426800000|2021-11-09 03:00:00|36351.5|36346.7|36345.5|36340.7|36351.5|36346.7|36343|36338.2|94
1636427100000|2021-11-09 03:05:00|36345|36340.2|36350|36345.2|36351|36346.2|36340.5|36335.7|52
1636427400000|2021-11-09 03:10:00|36350.5|36345.7|36342.5|36337.7|36353.5|36348.7|36342.5|36337.7|58
1636427700000|2021-11-09 03:15:00|36342|36337.2|36344.5|36339.7|36346.5|36341.7|36341.5|36336.7|20
1636428000000|2021-11-09 03:20:00|36345|36340.2|36345.5|36340.7|36346.5|36341.7|36343.5|36338.7|53
1636428300000|2021-11-09 03:25:00|36346|36341.2|36345|36340.2|36350|36345.2|36344.5|36339.7|36
1636428600000|2021-11-09 03:30:00|36345.5|36340.7|36340|36335.2|36347|36342.2|36338.5|36333.7|59
1636428900000|2021-11-09 03:35:00|36340.5|36335.7|36331.5|36326.7|36340.5|36335.7|36325.5|36320.7|98
1636429200000|2021-11-09 03:40:00|36331|36326.2|36329|36324.2|36335|36330.2|36328.5|36323.7|61
1636429500000|2021-11-09 03:45:00|36328.5|36323.7|36325.5|36320.7|36331|36326.2|36322|36317.2|73
1636429800000|2021-11-09 03:50:00|36326|36321.2|36308|36303.2|36326|36321.2|36307.5|36302.7|198
1636430100000|2021-11-09 03:55:00|36307.5|36302.7|36318|36313.2|36318.5|36313.7|36305|36300.2|119
1636430400000|2021-11-09 04:00:00|36317.5|36312.7|36324.5|36319.7|36327.5|36322.7|36317.5|36312.7|70
1636430700000|2021-11-09 04:05:00|36325|36320.2|36326.5|36321.7|36328.5|36323.7|36322|36317.2|45
1636431000000|2021-11-09 04:10:00|36327|36322.2|36324.5|36319.7|36329.5|36324.7|36323|36318.2|23
1636431300000|2021-11-09 04:15:00|36324|36319.2|36319.5|36314.7|36325|36320.2|36319|36314.2|30
1636431600000|2021-11-09 04:20:00|36320|36315.2|36323.5|36318.7|36324.5|36319.7|36317|36312.2|51
1636431900000|2021-11-09 04:25:00|36324|36319.2|36326.5|36321.7|36326.5|36321.7|36321.5|36316.7|31
1636432200000|2021-11-09 04:30:00|36324.5|36319.7|36329.5|36324.7|36330|36325.2|36324.5|36319.7|64
1636432500000|2021-11-09 04:35:00|36330|36325.2|36329.5|36324.7|36331|36326.2|36326.5|36321.7|79
1636432800000|2021-11-09 04:40:00|36329|36324.2|36327.5|36322.7|36330|36325.2|36325|36320.2|37
1636433100000|2021-11-09 04:45:00|36327|36322.2|36321|36316.2|36327.5|36322.7|36320.5|36315.7|26
1636433400000|2021-11-09 04:50:00|36321.5|36316.7|36320|36315.2|36322.5|36317.7|36318|36313.2|45
1636433700000|2021-11-09 04:55:00|36320.5|36315.7|36327|36322.2|36327|36322.2|36319|36314.2|42
1636434000000|2021-11-09 05:00:00|36328|36323.2|36326.5|36321.7|36331.5|36326.7|36325.5|36320.7|57
1636434300000|2021-11-09 05:05:00|36327|36322.2|36329|36324.2|36331|36326.2|36324.5|36319.7|51
1636434600000|2021-11-09 05:10:00|36328.5|36323.7|36325|36320.2|36329|36324.2|36321.5|36316.7|81
1636434900000|2021-11-09 05:15:00|36324|36319.2|36330.5|36325.7|36331.5|36326.7|36324|36319.2|65
1636435200000|2021-11-09 05:20:00|36331|36326.2|36329|36324.2|36332|36327.2|36328|36323.2|55
1636435500000|2021-11-09 05:25:00|36328.5|36323.7|36332.5|36327.7|36338|36333.2|36328|36323.2|155
1636435800000|2021-11-09 05:30:00|36333|36328.2|36332.5|36327.7|36336|36331.2|36331|36326.2|73
1636436100000|2021-11-09 05:35:00|36333|36328.2|36348|36343.2|36350.5|36345.7|36332|36327.2|252
1636436400000|2021-11-09 05:40:00|36352|36347.2|36353.5|36348.7|36355.5|36350.7|36349|36344.2|150
1636436700000|2021-11-09 05:45:00|36354|36349.2|36362.5|36357.7|36370|36365.2|36353.5|36348.7|293
1636437000000|2021-11-09 05:50:00|36362|36357.2|36359|36354.2|36363.5|36358.7|36358|36353.2|135
1636437300000|2021-11-09 05:55:00|36358.5|36353.7|36362.5|36357.7|36365|36360.2|36357|36352.2|129
1636437600000|2021-11-09 06:00:00|36363|36358.2|36370|36365.2|36373|36368.2|36362|36357.2|103
1636437900000|2021-11-09 06:05:00|36370.5|36365.7|36366|36361.2|36370.5|36365.7|36363|36358.2|44
1636438200000|2021-11-09 06:10:00|36365.5|36360.7|36364.5|36359.7|36368|36363.2|36362|36357.2|43
1636438500000|2021-11-09 06:15:00|36364|36359.2|36363.5|36358.7|36365.5|36360.7|36359|36354.2|39
1636438800000|2021-11-09 06:20:00|36364|36359.2|36356.5|36351.7|36368|36363.2|36356|36351.2|49
1636439100000|2021-11-09 06:25:00|36356|36351.2|36359.5|36354.7|36362.5|36357.7|36356|36351.2|46
1636439400000|2021-11-09 06:30:00|36360|36355.2|36366|36361.2|36366|36361.2|36359.5|36354.7|46
1636439700000|2021-11-09 06:35:00|36367.5|36362.7|36364.5|36359.7|36371|36366.2|36363|36358.2|60
1636440000000|2021-11-09 06:40:00|36365|36360.2|36360|36355.2|36366.5|36361.7|36359.5|36354.7|22
1636440300000|2021-11-09 06:45:00|36359.5|36354.7|36364|36359.2|36364.5|36359.7|36356.5|36351.7|54
1636440600000|2021-11-09 06:50:00|36363.5|36358.7|36361.5|36356.7|36364.5|36359.7|36360|36355.2|123
1636440900000|2021-11-09 06:55:00|36362|36357.2|36362.5|36357.7|36363.5|36358.7|36360|36355.2|220
1636441200000|2021-11-09 07:00:00|36361.9|36358.3|36356.4|36352.8|36364.4|36360.8|36355.9|36352.3|217
1636441500000|2021-11-09 07:05:00|36357.9|36354.3|36356.4|36352.8|36359.4|36355.8|36352.4|36348.8|110
1636441800000|2021-11-09 07:10:00|36355.9|36352.3|36356.9|36353.3|36359.4|36355.8|36355.9|36352.3|40
1636442100000|2021-11-09 07:15:00|36356.4|36352.8|36364.4|36360.8|36366.4|36362.8|36355.9|36352.3|55
1636442400000|2021-11-09 07:20:00|36364.9|36361.3|36371.9|36368.3|36376.4|36372.8|36363.4|36359.8|102
1636442700000|2021-11-09 07:25:00|36371.4|36367.8|36370.9|36367.3|36373.4|36369.8|36364.4|36360.8|94
1636443000000|2021-11-09 07:30:00|36371.4|36367.8|36371.9|36368.3|36372.9|36369.3|36368.4|36364.8|44
1636443300000|2021-11-09 07:35:00|36371.4|36367.8|36365.4|36361.8|36372.9|36369.3|36364.4|36360.8|68
1636443600000|2021-11-09 07:40:00|36365.9|36362.3|36363.9|36360.3|36366.9|36363.3|36360.9|36357.3|80
1636443900000|2021-11-09 07:45:00|36363.4|36359.8|36356.4|36352.8|36365.9|36362.3|36354.9|36351.3|84
1636444200000|2021-11-09 07:50:00|36357.9|36354.3|36356.9|36353.3|36358.9|36355.3|36353.9|36350.3|66
1636444500000|2021-11-09 07:55:00|36356.4|36352.8|36355.9|36352.3|36357.9|36354.3|36351.4|36347.8|84
1636444800000|2021-11-09 08:00:00|36354.9|36351.3|36355.9|36352.3|36362.9|36359.3|36346.9|36343.3|347
1636445100000|2021-11-09 08:05:00|36355.4|36351.8|36372.4|36368.8|36375.4|36371.8|36353.9|36350.3|344
1636445400000|2021-11-09 08:10:00|36372.9|36369.3|36395.4|36391.8|36396.4|36392.8|36366.4|36362.8|413
1636445700000|2021-11-09 08:15:00|36394.9|36391.3|36398.9|36395.3|36400.4|36396.8|36391.4|36387.8|309
1636446000000|2021-11-09 08:20:00|36399.4|36395.8|36407.9|36404.3|36413.4|36409.8|36399.4|36395.8|430
1636446300000|2021-11-09 08:25:00|36407.4|36403.8|36395.9|36392.3|36407.4|36403.8|36392.4|36388.8|293
1636446600000|2021-11-09 08:30:00|36395.4|36391.8|36418.4|36414.8|36419.4|36415.8|36394.4|36390.8|286
1636446900000|2021-11-09 08:35:00|36417.9|36414.3|36418.9|36415.3|36426.9|36423.3|36416.4|36412.8|368
1636447200000|2021-11-09 08:40:00|36419.4|36415.8|36424.4|36420.8|36428.4|36424.8|36414.4|36410.8|234
1636447500000|2021-11-09 08:45:00|36424.9|36421.3|36428.4|36424.8|36430.4|36426.8|36420.4|36416.8|107
1636447800000|2021-11-09 08:50:00|36428.9|36425.3|36430.4|36426.8|36432.4|36428.8|36425.4|36421.8|85
1636448100000|2021-11-09 08:55:00|36430.9|36427.3|36423.4|36419.8|36434.4|36430.8|36421.4|36417.8|170
1636448400000|2021-11-09 09:00:00|36422.9|36419.3|36405.9|36402.3|36423.4|36419.8|36402.4|36398.8|496
1636448700000|2021-11-09 09:05:00|36405.4|36401.8|36403.4|36399.8|36405.4|36401.8|36395.4|36391.8|234
1636449000000|2021-11-09 09:10:00|36403.9|36400.3|36405.4|36401.8|36410.4|36406.8|36401.4|36397.8|159
1636449300000|2021-11-09 09:15:00|36404.9|36401.3|36402.4|36398.8|36408.9|36405.3|36401.4|36397.8|190
1636449600000|2021-11-09 09:20:00|36402.9|36399.3|36394.4|36390.8|36404.9|36401.3|36394.4|36390.8|204
1636449900000|2021-11-09 09:25:00|36391.4|36387.8|36389.4|36385.8|36392.4|36388.8|36378.4|36374.8|190
1636450200000|2021-11-09 09:30:00|36389.9|36386.3|36397.4|36393.8|36398.4|36394.8|36386.9|36383.3|173
1636450500000|2021-11-09 09:35:00|36396.4|36392.8|36394.9|36391.3|36397.9|36394.3|36390.9|36387.3|152
1636450800000|2021-11-09 09:40:00|36394.4|36390.8|36401.4|36397.8|36401.9|36398.3|36391.4|36387.8|73
1636451100000|2021-11-09 09:45:00|36401.9|36398.3|36402.4|36398.8|36406.4|36402.8|36400.4|36396.8|122
1636451400000|2021-11-09 09:50:00|36402.9|36399.3|36401.9|36398.3|36405.9|36402.3|36400.4|36396.8|74
1636451700000|2021-11-09 09:55:00|36401.4|36397.8|36403.9|36400.3|36407.9|36404.3|36400.4|36396.8|105
1636452000000|2021-11-09 10:00:00|36404.4|36400.8|36404.4|36400.8|36408.4|36404.8|36401.4|36397.8|218
1636452300000|2021-11-09 10:05:00|36403.9|36400.3|36405.9|36402.3|36407.9|36404.3|36402.9|36399.3|52
1636452600000|2021-11-09 10:10:00|36406.4|36402.8|36417.9|36414.3|36419.4|36415.8|36403.4|36399.8|250
1636452900000|2021-11-09 10:15:00|36418.4|36414.8|36410.4|36406.8|36419.9|36416.3|36407.9|36404.3|114
1636453200000|2021-11-09 10:20:00|36410.9|36407.3|36412.9|36409.3|36418.4|36414.8|36409.9|36406.3|83
1636453500000|2021-11-09 10:25:00|36413.4|36409.8|36408.4|36404.8|36413.4|36409.8|36405.9|36402.3|65
1636453800000|2021-11-09 10:30:00|36407.9|36404.3|36406.9|36403.3|36412.4|36408.8|36406.9|36403.3|82
1636454100000|2021-11-09 10:35:00|36406.4|36402.8|36410.9|36407.3|36412.4|36408.8|36400.4|36396.8|147
1636454400000|2021-11-09 10:40:00|36411.4|36407.8|36407.4|36403.8|36416.4|36412.8|36406.9|36403.3|117
1636454700000|2021-11-09 10:45:00|36406.9|36403.3|36406.9|36403.3|36409.4|36405.8|36403.4|36399.8|147
1636455000000|2021-11-09 10:50:00|36407.4|36403.8|36407.9|36404.3|36410.9|36407.3|36406.4|36402.8|60
1636455300000|2021-11-09 10:55:00|36408.4|36404.8|36401.9|36398.3|36410.4|36406.8|36401.9|36398.3|67
1636455600000|2021-11-09 11:00:00|36402.4|36398.8|36405.4|36401.8|36406.9|36403.3|36398.4|36394.8|103
1636455900000|2021-11-09 11:05:00|36404.9|36401.3|36397.4|36393.8|36406.9|36403.3|36397.4|36393.8|154
1636456200000|2021-11-09 11:10:00|36397.9|36394.3|36399.9|36396.3|36403.4|36399.8|36397.9|36394.3|83
1636456500000|2021-11-09 11:15:00|36400.4|36396.8|36407.9|36404.3|36408.4|36404.8|36397.4|36393.8|126
1636456800000|2021-11-09 11:20:00|36407.4|36403.8|36404.9|36401.3|36414.4|36410.8|36403.9|36400.3|141
1636457100000|2021-11-09 11:25:00|36405.4|36401.8|36400.4|36396.8|36405.4|36401.8|36399.9|36396.3|144
1636457400000|2021-11-09 11:30:00|36399.9|36396.3|36400.4|36396.8|36404.9|36401.3|36397.4|36393.8|205
1636457700000|2021-11-09 11:35:00|36400.9|36397.3|36399.4|36395.8|36403.4|36399.8|36397.4|36393.8|264
1636458000000|2021-11-09 11:40:00|36400.4|36396.8|36399.4|36395.8|36401.9|36398.3|36392.9|36389.3|207
1636458300000|2021-11-09 11:45:00|36399.9|36396.3|36397.9|36394.3|36402.9|36399.3|36392.9|36389.3|138
1636458600000|2021-11-09 11:50:00|36398.4|36394.8|36395.9|36392.3|36399.4|36395.8|36395.4|36391.8|93
1636458900000|2021-11-09 11:55:00|36396.4|36392.8|36398.4|36394.8|36404.9|36401.3|36394.4|36390.8|184
1636459200000|2021-11-09 12:00:00|36397.9|36394.3|36401.4|36397.8|36405.4|36401.8|36394.9|36391.3|298
1636459500000|2021-11-09 12:05:00|36400.9|36397.3|36398.4|36394.8|36402.4|36398.8|36396.9|36393.3|132
1636459800000|2021-11-09 12:10:00|36397.9|36394.3|36390.4|36386.8|36399.4|36395.8|36389.4|36385.8|228
1636460100000|2021-11-09 12:15:00|36389.9|36386.3|36391.4|36387.8|36392.9|36389.3|36382.4|36378.8|263
1636460400000|2021-11-09 12:20:00|36391.9|36388.3|36384.9|36381.3|36394.4|36390.8|36382.9|36379.3|161
1636460700000|2021-11-09 12:25:00|36384.4|36380.8|36394.9|36391.3|36397.4|36393.8|36382.9|36379.3|190
1636461000000|2021-11-09 12:30:00|36395.4|36391.8|36382.4|36378.8|36399.4|36395.8|36382.4|36378.8|184
1636461300000|2021-11-09 12:35:00|36381.9|36378.3|36374.4|36370.8|36383.4|36379.8|36371.9|36368.3|403
1636461600000|2021-11-09 12:40:00|36374.9|36371.3|36357.4|36353.8|36381.4|36377.8|36350.9|36347.3|658
1636461900000|2021-11-09 12:45:00|36357.9|36354.3|36341.4|36337.8|36360.4|36356.8|36320.4|36316.8|974
1636462200000|2021-11-09 12:50:00|36340.9|36337.3|36347.4|36343.8|36352.4|36348.8|36339.4|36335.8|310
1636462500000|2021-11-09 12:55:00|36346.9|36343.3|36333.4|36329.8|36352.4|36348.8|36332.4|36328.8|206
1636462800000|2021-11-09 13:00:00|36332.9|36329.3|36330.4|36326.8|36339.4|36335.8|36327.9|36324.3|445
1636463100000|2021-11-09 13:05:00|36330.9|36327.3|36347.9|36344.3|36349.9|36346.3|36330.4|36326.8|251
1636463400000|2021-11-09 13:10:00|36348.4|36344.8|36352.4|36348.8|36354.9|36351.3|36347.4|36343.8|212
1636463700000|2021-11-09 13:15:00|36351.9|36348.3|36358.4|36354.8|36360.4|36356.8|36348.4|36344.8|238
1636464000000|2021-11-09 13:20:00|36358.9|36355.3|36349.4|36345.8|36364.4|36360.8|36349.4|36345.8|282
1636464300000|2021-11-09 13:25:00|36349.9|36346.3|36362.4|36358.8|36362.4|36358.8|36348.9|36345.3|231
1636464600000|2021-11-09 13:30:00|36362.9|36359.3|36368.4|36364.8|36371.4|36367.8|36357.9|36354.3|474
1636464900000|2021-11-09 13:35:00|36367.9|36364.3|36369.4|36365.8|36370.9|36367.3|36364.4|36360.8|164
1636465200000|2021-11-09 13:40:00|36368.9|36365.3|36377.9|36374.3|36379.4|36375.8|36366.4|36362.8|468
1636465500000|2021-11-09 13:45:00|36378.4|36374.8|36380.9|36377.3|36383.9|36380.3|36372.4|36368.8|354
1636465800000|2021-11-09 13:50:00|36380.4|36376.8|36368.9|36365.3|36383.9|36380.3|36368.4|36364.8|315
1636466100000|2021-11-09 13:55:00|36368.4|36364.8|36368.9|36365.3|36373.9|36370.3|36358.9|36355.3|463
1636466400000|2021-11-09 14:00:00|36368.4|36364.8|36374.9|36371.3|36379.9|36376.3|36366.4|36362.8|455
1636466700000|2021-11-09 14:05:00|36374.4|36370.8|36375.9|36372.3|36375.9|36372.3|36368.4|36364.8|183
1636467000000|2021-11-09 14:10:00|36375.4|36371.8|36369.9|36366.3|36379.4|36375.8|36367.9|36364.3|213
1636467300000|2021-11-09 14:15:00|36369.4|36365.8|36387.9|36384.3|36389.4|36385.8|36368.9|36365.3|374
1636467600000|2021-11-09 14:20:00|36388.4|36384.8|36383.9|36380.3|36393.4|36389.8|36383.4|36379.8|446
1636467900000|2021-11-09 14:25:00|36384.4|36380.8|36405.4|36401.8|36412.9|36409.3|36384.4|36380.8|792
1636468200000|2021-11-09 14:30:00|36404.8|36402.4|36386.3|36383.9|36421.3|36418.9|36380.8|36378.4|5335
1636468500000|2021-11-09 14:35:00|36387.8|36385.4|36350.3|36347.9|36393.8|36391.4|36346.8|36344.4|3033
1636468800000|2021-11-09 14:40:00|36351.8|36349.4|36338.8|36336.4|36368.8|36366.4|36335.3|36332.9|2117
1636469100000|2021-11-09 14:45:00|36338.3|36335.9|36343.8|36341.4|36349.8|36347.4|36313.3|36310.9|3148
1636469400000|2021-11-09 14:50:00|36345.8|36343.4|36323.3|36320.9|36360.8|36358.4|36318.8|36316.4|2282
1636469700000|2021-11-09 14:55:00|36322.8|36320.4|36282.3|36279.9|36343.3|36340.9|36261.8|36259.4|4976
1636470000000|2021-11-09 15:00:00|36282.8|36280.4|36242.8|36240.4|36321.3|36318.9|36229.8|36227.4|6184
1636470300000|2021-11-09 15:05:00|36242.3|36239.9|36246.3|36243.9|36294.8|36292.4|36237.8|36235.4|2719
1636470600000|2021-11-09 15:10:00|36246.8|36244.4|36288.8|36286.4|36293.6|36291.2|36244.8|36242.4|2579
1636470900000|2021-11-09 15:15:00|36288.3|36285.9|36235.8|36233.4|36308.8|36306.4|36224.8|36222.4|4057
1636471200000|2021-11-09 15:20:00|36236.8|36234.4|36249.8|36247.4|36255.8|36253.4|36222.3|36219.9|2225
1636471500000|2021-11-09 15:25:00|36250.3|36247.9|36263.8|36261.4|36289.3|36286.9|36218.3|36215.9|3324
1636471800000|2021-11-09 15:30:00|36263.3|36260.9|36305.3|36302.9|36310.3|36307.9|36258.8|36256.4|2717
1636472100000|2021-11-09 15:35:00|36303.3|36300.9|36288.8|36286.4|36323.8|36321.4|36286.3|36283.9|2050
1636472400000|2021-11-09 15:40:00|36289.3|36286.9|36315.8|36313.4|36317.8|36315.4|36280.3|36277.9|1013
1636472700000|2021-11-09 15:45:00|36315.3|36312.9|36293.8|36291.4|36315.3|36312.9|36287.3|36284.9|962
1636473000000|2021-11-09 15:50:00|36293.3|36290.9|36292.3|36289.9|36302.8|36300.4|36280.3|36277.9|833
1636473300000|2021-11-09 15:55:00|36291.8|36289.4|36270.8|36268.4|36295.8|36293.4|36262.8|36260.4|860
1636473600000|2021-11-09 16:00:00|36271.3|36268.9|36288.8|36286.4|36292.8|36290.4|36270.8|36268.4|835
1636473900000|2021-11-09 16:05:00|36289.3|36286.9|36264.3|36261.9|36289.3|36286.9|36261.3|36258.9|616
1636474200000|2021-11-09 16:10:00|36264.8|36262.4|36226.8|36224.4|36264.8|36262.4|36203.8|36201.4|2079
1636474500000|2021-11-09 16:15:00|36225.8|36223.4|36244.8|36242.4|36253.8|36251.4|36217.8|36215.4|1162
1636474800000|2021-11-09 16:20:00|36244.3|36241.9|36227.3|36224.9|36251.3|36248.9|36224.3|36221.9|975
1636475100000|2021-11-09 16:25:00|36227.8|36225.4|36221.3|36218.9|36237.3|36234.9|36217.3|36214.9|1020
1636475400000|2021-11-09 16:30:00|36221.8|36219.4|36241.3|36238.9|36249.8|36247.4|36218.3|36215.9|1238
1636475700000|2021-11-09 16:35:00|36240.8|36238.4|36241.8|36239.4|36262.3|36259.9|36232.8|36230.4|1027
1636476000000|2021-11-09 16:40:00|36241.3|36238.9|36273.8|36271.4|36277.3|36274.9|36241.3|36238.9|1258
1636476300000|2021-11-09 16:45:00|36273.3|36270.9|36247.3|36244.9|36276.3|36273.9|36243.3|36240.9|821
1636476600000|2021-11-09 16:50:00|36246.8|36244.4|36220.3|36217.9|36250.3|36247.9|36216.3|36213.9|875
1636476900000|2021-11-09 16:55:00|36220.8|36218.4|36198.3|36195.9|36221.3|36218.9|36187.3|36184.9|2300
1636477200000|2021-11-09 17:00:00|36198.8|36196.4|36190.3|36187.9|36198.8|36196.4|36177.3|36174.9|1849
1636477500000|2021-11-09 17:05:00|36192.3|36189.9|36186.3|36183.9|36193.8|36191.4|36174.3|36171.9|1533
1636477800000|2021-11-09 17:10:00|36188.3|36185.9|36215.8|36213.4|36231.8|36229.4|36186.8|36184.4|2038
1636478100000|2021-11-09 17:15:00|36215.3|36212.9|36218.8|36216.4|36229.3|36226.9|36212.3|36209.9|807
1636478400000|2021-11-09 17:20:00|36218.3|36215.9|36213.3|36210.9|36222.8|36220.4|36204.3|36201.9|979
1636478700000|2021-11-09 17:25:00|36212.8|36210.4|36201.3|36198.9|36217.3|36214.9|36187.8|36185.4|1315
1636479000000|2021-11-09 17:30:00|36200.8|36198.4|36227.3|36224.9|36230.8|36228.4|36195.8|36193.4|1019
1636479300000|2021-11-09 17:35:00|36225.8|36223.4|36226.3|36223.9|36237.3|36234.9|36211.8|36209.4|905
1636479600000|2021-11-09 17:40:00|36224.3|36221.9|36243.3|36240.9|36246.8|36244.4|36216.3|36213.9|1418
1636479900000|2021-11-09 17:45:00|36243.8|36241.4|36244.8|36242.4|36252.8|36250.4|36234.8|36232.4|923
1636480200000|2021-11-09 17:50:00|36244.3|36241.9|36253.3|36250.9|36262.3|36259.9|36242.3|36239.9|1157
1636480500000|2021-11-09 17:55:00|36253.8|36251.4|36241.8|36239.4|36256.8|36254.4|36241.3|36238.9|775
1636480800000|2021-11-09 18:00:00|36238.8|36236.4|36252.3|36249.9|36255.3|36252.9|36238.8|36236.4|663
1636481100000|2021-11-09 18:05:00|36251.8|36249.4|36258.3|36255.9|36262.8|36260.4|36243.3|36240.9|643
1636481400000|2021-11-09 18:10:00|36258.8|36256.4|36251.8|36249.4|36261.3|36258.9|36247.3|36244.9|585
1636481700000|2021-11-09 18:15:00|36252.3|36249.9|36267.3|36264.9|36270.3|36267.9|36246.8|36244.4|638
1636482000000|2021-11-09 18:20:00|36267.8|36265.4|36266.3|36263.9|36269.3|36266.9|36253.8|36251.4|615
1636482300000|2021-11-09 18:25:00|36263.8|36261.4|36247.3|36244.9|36265.8|36263.4|36242.3|36239.9|839
1636482600000|2021-11-09 18:30:00|36247.8|36245.4|36254.8|36252.4|36264.8|36262.4|36247.3|36244.9|635
1636482900000|2021-11-09 18:35:00|36255.3|36252.9|36227.8|36225.4|36256.3|36253.9|36225.8|36223.4|981
1636483200000|2021-11-09 18:40:00|36228.3|36225.9|36223.8|36221.4|36235.8|36233.4|36218.8|36216.4|609
1636483500000|2021-11-09 18:45:00|36223.3|36220.9|36222.3|36219.9|36233.3|36230.9|36218.8|36216.4|796
1636483800000|2021-11-09 18:50:00|36222.8|36220.4|36208.3|36205.9|36228.3|36225.9|36203.8|36201.4|894
1636484100000|2021-11-09 18:55:00|36208.8|36206.4|36202.8|36200.4|36211.3|36208.9|36187.3|36184.9|1309
1636484400000|2021-11-09 19:00:00|36203.3|36200.9|36221.8|36219.4|36231.3|36228.9|36194.3|36191.9|1190
1636484700000|2021-11-09 19:05:00|36220.8|36218.4|36193.8|36191.4|36220.8|36218.4|36192.3|36189.9|613
1636485000000|2021-11-09 19:10:00|36194.3|36191.9|36193.3|36190.9|36197.3|36194.9|36184.3|36181.9|711
1636485300000|2021-11-09 19:15:00|36192.8|36190.4|36215.3|36212.9|36220.3|36217.9|36190.8|36188.4|845
1636485600000|2021-11-09 19:20:00|36215.8|36213.4|36219.3|36216.9|36228.3|36225.9|36207.3|36204.9|660
1636485900000|2021-11-09 19:25:00|36218.8|36216.4|36203.3|36200.9|36227.3|36224.9|36196.8|36194.4|699
1636486200000|2021-11-09 19:30:00|36203.8|36201.4|36203.3|36200.9|36209.3|36206.9|36196.3|36193.9|692
1636486500000|2021-11-09 19:35:00|36203.8|36201.4|36217.8|36215.4|36217.8|36215.4|36197.8|36195.4|458
1636486800000|2021-11-09 19:40:00|36217.3|36214.9|36239.3|36236.9|36241.3|36238.9|36216.8|36214.4|718
1636487100000|2021-11-09 19:45:00|36238.8|36236.4|36240.3|36237.9|36250.3|36247.9|36236.3|36233.9|609
1636487400000|2021-11-09 19:50:00|36240.8|36238.4|36235.8|36233.4|36241.3|36238.9|36223.3|36220.9|941
1636487700000|2021-11-09 19:55:00|36235.3|36232.9|36255.3|36252.9|36256.3|36253.9|36233.3|36230.9|716
1636488000000|2021-11-09 20:00:00|36255.8|36253.4|36264.8|36262.4|36266.3|36263.9|36252.3|36249.9|854
1636488300000|2021-11-09 20:05:00|36264.3|36261.9|36262.3|36259.9|36268.3|36265.9|36248.3|36245.9|724
1636488600000|2021-11-09 20:10:00|36262.8|36260.4|36256.8|36254.4|36265.3|36262.9|36249.3|36246.9|709
1636488900000|2021-11-09 20:15:00|36256.3|36253.9|36252.3|36249.9|36272.8|36270.4|36250.3|36247.9|913
1636489200000|2021-11-09 20:20:00|36253.3|36250.9|36265.3|36262.9|36268.3|36265.9|36246.8|36244.4|674
1636489500000|2021-11-09 20:25:00|36265.8|36263.4|36259.3|36256.9|36268.8|36266.4|36255.3|36252.9|769
1636489800000|2021-11-09 20:30:00|36261.8|36259.4|36260.3|36257.9|36263.3|36260.9|36241.3|36238.9|907
1636490100000|2021-11-09 20:35:00|36259.8|36257.4|36269.3|36266.9|36275.3|36272.9|36252.3|36249.9|832
1636490400000|2021-11-09 20:40:00|36268.8|36266.4|36300.3|36297.9|36301.3|36298.9|36266.3|36263.9|2255
1636490700000|2021-11-09 20:45:00|36300.8|36298.4|36289.8|36287.4|36306.3|36303.9|36281.3|36278.9|1572
1636491000000|2021-11-09 20:50:00|36295.8|36293.4|36293.3|36290.9|36298.8|36296.4|36277.8|36275.4|1489
1636491300000|2021-11-09 20:55:00|36291.3|36288.9|36315.3|36312.9|36319.8|36317.4|36283.8|36281.4|3494
1636491600000|2021-11-09 21:00:00|36306.4|36304|36274.6|36269.8|36309.1|36304.3|36270.1|36265.3|1087
1636491900000|2021-11-09 21:05:00|36272.6|36267.8|36277.6|36272.8|36284.6|36279.8|36272.6|36267.8|291
1636492200000|2021-11-09 21:10:00|36277.1|36272.3|36279.1|36274.3|36280.1|36275.3|36269.6|36264.8|352
1636492500000|2021-11-09 21:15:00|36278.6|36273.8|36275.1|36270.3|36281.6|36276.8|36275.1|36270.3|97
1636492800000|2021-11-09 21:20:00|36274.6|36269.8|36272.1|36267.3|36281.6|36276.8|36271.6|36266.8|68
1636493100000|2021-11-09 21:25:00|36271.6|36266.8|36267.6|36262.8|36274.6|36269.8|36267.1|36262.3|42
1636493400000|2021-11-09 21:30:00|36268.1|36263.3|36269.1|36264.3|36270.6|36265.8|36266.6|36261.8|39
1636493700000|2021-11-09 21:35:00|36269.6|36264.8|36277.6|36272.8|36279.6|36274.8|36269.6|36264.8|84
1636494000000|2021-11-09 21:40:00|36278.1|36273.3|36276.6|36271.8|36280.1|36275.3|36274.1|36269.3|69
1636494300000|2021-11-09 21:45:00|36276.1|36271.3|36278.1|36273.3|36280.1|36275.3|36275.1|36270.3|61
1636494600000|2021-11-09 21:50:00|36278.6|36273.8|36277.6|36272.8|36279.1|36274.3|36275.1|36270.3|37
1636494900000|2021-11-09 21:55:00|36278.1|36273.3|36280.7|36270.9|36280.7|36274.3|36273.1|36266.3|67
1636495200000|2021-11-09 22:00:00|36280.8|36271|36279.1|36269.3|36280.8|36271|36275.4|36265.6|0
1636495500000|2021-11-09 22:05:00|36279|36269.2|36277|36267.2|36279.1|36269.3|36276.9|36267.1|0
1636495800000|2021-11-09 22:10:00|36276.1|36266.3|36276.4|36266.6|36276.7|36266.9|36275|36265.2|0
1636496100000|2021-11-09 22:15:00|36276.1|36266.3|36275.8|36266|36276.3|36266.5|36275.8|36266|0
1636496400000|2021-11-09 22:20:00|36275.7|36265.9|36274.9|36265.1|36276.2|36266.4|36272|36262.2|0
1636496700000|2021-11-09 22:25:00|36273.1|36263.3|36271.9|36262.1|36273.3|36263.5|36271.5|36261.7|0
1636497000000|2021-11-09 22:30:00|36272.2|36262.4|36273.6|36263.8|36275.9|36266.1|36271.3|36261.5|0
1636497300000|2021-11-09 22:35:00|36273.7|36263.9|36272.2|36262.4|36273.7|36263.9|36272.2|36262.4|0
1636497600000|2021-11-09 22:40:00|36272.3|36262.5|36271.8|36262|36274.8|36265|36271.8|36262|0
1636497900000|2021-11-09 22:45:00|36272|36262.2|36275.1|36265.3|36276|36266.2|36272|36262.2|0
1636498200000|2021-11-09 22:50:00|36274.9|36265.1|36274.9|36265.1|36275.8|36266|36274.9|36265.1|0
1636498500000|2021-11-09 22:55:00|36274.2|36264.4|36276.9|36267.1|36278.7|36268.9|36274.2|36264.4|0
1636498800000|2021-11-09 23:00:00|36276.1|36271.3|36271.1|36266.3|36279.1|36274.3|36261.6|36256.8|137
1636499100000|2021-11-09 23:05:00|36271.6|36266.8|36266.6|36261.8|36272.1|36267.3|36263.6|36258.8|37
1636499400000|2021-11-09 23:10:00|36268.1|36263.3|36271.1|36266.3|36274.6|36269.8|36266.6|36261.8|46
1636499700000|2021-11-09 23:15:00|36270.6|36265.8|36262.6|36257.8|36272.1|36267.3|36256.6|36251.8|65
1636500000000|2021-11-09 23:20:00|36263.1|36258.3|36259.1|36254.3|36267.1|36262.3|36258.6|36253.8|58
1636500300000|2021-11-09 23:25:00|36260.1|36255.3|36262.1|36257.3|36266.1|36261.3|36258.6|36253.8|54
1636500600000|2021-11-09 23:30:00|36261.6|36256.8|36269.1|36264.3|36270.6|36265.8|36259.1|36254.3|62
1636500900000|2021-11-09 23:35:00|36267.1|36262.3|36263.6|36258.8|36269.6|36264.8|36262.1|36257.3|53
1636501200000|2021-11-09 23:40:00|36263.1|36258.3|36270.6|36265.8|36272.1|36267.3|36262.1|36257.3|53
1636501500000|2021-11-09 23:45:00|36271.1|36266.3|36258.1|36253.3|36271.1|36266.3|36256.6|36251.8|90
1636501800000|2021-11-09 23:50:00|36257.6|36252.8|36258.1|36253.3|36261.6|36256.8|36253.1|36248.3|98
1636502100000|2021-11-09 23:55:00|36258.6|36253.8|36257.6|36252.8|36262.1|36257.3|36256.1|36251.3|44
1636502400000|2021-11-10 00:00:00|36257.1|36252.3|36268.1|36263.3|36277.1|36272.3|36257.1|36252.3|268
1636502700000|2021-11-10 00:05:00|36267.6|36262.8|36255.1|36250.3|36270.1|36265.3|36254.1|36249.3|79
1636503000000|2021-11-10 00:10:00|36255.6|36250.8|36266.1|36261.3|36266.1|36261.3|36251.1|36246.3|118
1636503300000|2021-11-10 00:15:00|36266.6|36261.8|36259.1|36254.3|36267.6|36262.8|36256.1|36251.3|71
1636503600000|2021-11-10 00:20:00|36259.6|36254.8|36244.1|36239.3|36261.1|36256.3|36244.1|36239.3|143
1636503900000|2021-11-10 00:25:00|36244.6|36239.8|36253.6|36248.8|36254.1|36249.3|36244.1|36239.3|53
1636504200000|2021-11-10 00:30:00|36253.1|36248.3|36250.1|36245.3|36255.6|36250.8|36249.6|36244.8|42
1636504500000|2021-11-10 00:35:00|36250.6|36245.8|36248.6|36243.8|36254.1|36249.3|36248.6|36243.8|72
1636504800000|2021-11-10 00:40:00|36249.1|36244.3|36245.1|36240.3|36250.6|36245.8|36242.1|36237.3|115
1636505100000|2021-11-10 00:45:00|36244.6|36239.8|36240.1|36235.3|36250.1|36245.3|36236.6|36231.8|185
1636505400000|2021-11-10 00:50:00|36239.6|36234.8|36238.1|36233.3|36241.6|36236.8|36236.1|36231.3|122
1636505700000|2021-11-10 00:55:00|36237.6|36232.8|36241.1|36236.3|36245.1|36240.3|36237.6|36232.8|132
1636506000000|2021-11-10 01:00:00|36241.6|36236.8|36252.6|36247.8|36256.1|36251.3|36241.6|36236.8|106
1636506300000|2021-11-10 01:05:00|36253.1|36248.3|36242.6|36237.8|36258.1|36253.3|36241.1|36236.3|106
1636506600000|2021-11-10 01:10:00|36243.1|36238.3|36244.6|36239.8|36247.6|36242.8|36239.6|36234.8|72
1636506900000|2021-11-10 01:15:00|36245.1|36240.3|36241.1|36236.3|36248.6|36243.8|36238.1|36233.3|168
1636507200000|2021-11-10 01:20:00|36241.6|36236.8|36238.6|36233.8|36242.6|36237.8|36234.1|36229.3|118
1636507500000|2021-11-10 01:25:00|36238.1|36233.3|36235.1|36230.3|36239.1|36234.3|36233.6|36228.8|79
1636507800000|2021-11-10 01:30:00|36235.6|36230.8|36236.6|36231.8|36240.1|36235.3|36225.6|36220.8|196
1636508100000|2021-11-10 01:35:00|36237.1|36232.3|36236.1|36231.3|36242.1|36237.3|36235.1|36230.3|85
1636508400000|2021-11-10 01:40:00|36235.6|36230.8|36227.1|36222.3|36236.1|36231.3|36222.6|36217.8|153
1636508700000|2021-11-10 01:45:00|36226.6|36221.8|36232.1|36227.3|36233.1|36228.3|36222.1|36217.3|79
1636509000000|2021-11-10 01:50:00|36232.6|36227.8|36241.1|36236.3|36243.6|36238.8|36231.1|36226.3|71
1636509300000|2021-11-10 01:55:00|36241.6|36236.8|36248.1|36243.3|36251.6|36246.8|36239.1|36234.3|119
1636509600000|2021-11-10 02:00:00|36247.6|36242.8|36242.6|36237.8|36250.6|36245.8|36242.6|36237.8|185
1636509900000|2021-11-10 02:05:00|36242.1|36237.3|36240.1|36235.3|36247.6|36242.8|36238.6|36233.8|78
1636510200000|2021-11-10 02:10:00|36240.6|36235.8|36228.1|36223.3|36240.6|36235.8|36226.1|36221.3|71
1636510500000|2021-11-10 02:15:00|36227.6|36222.8|36223.1|36218.3|36230.1|36225.3|36219.6|36214.8|89
1636510800000|2021-11-10 02:20:00|36223.6|36218.8|36221.1|36216.3|36225.6|36220.8|36219.1|36214.3|103
1636511100000|2021-11-10 02:25:00|36221.6|36216.8|36225.1|36220.3|36228.6|36223.8|36220.6|36215.8|82
1636511400000|2021-11-10 02:30:00|36225.6|36220.8|36204.1|36199.3|36227.1|36222.3|36203.1|36198.3|313
1636511700000|2021-11-10 02:35:00|36204.6|36199.8|36197.1|36192.3|36207.1|36202.3|36190.1|36185.3|273
1636512000000|2021-11-10 02:40:00|36197.6|36192.8|36199.1|36194.3|36199.6|36194.8|36192.6|36187.8|138
1636512300000|2021-11-10 02:45:00|36198.6|36193.8|36191.1|36186.3|36199.1|36194.3|36182.6|36177.8|212
1636512600000|2021-11-10 02:50:00|36190.6|36185.8|36187.1|36182.3|36191.6|36186.8|36183.6|36178.8|55
1636512900000|2021-11-10 02:55:00|36187.6|36182.8|36192.1|36187.3|36193.1|36188.3|36187.6|36182.8|69
1636513200000|2021-11-10 03:00:00|36192.6|36187.8|36192.1|36187.3|36194.1|36189.3|36187.6|36182.8|70
1636513500000|2021-11-10 03:05:00|36192.6|36187.8|36190.1|36185.3|36194.6|36189.8|36189.1|36184.3|39
1636513800000|2021-11-10 03:10:00|36191.1|36186.3|36199.1|36194.3|36200.6|36195.8|36190.1|36185.3|63
1636514100000|2021-11-10 03:15:00|36199.6|36194.8|36195.1|36190.3|36200.6|36195.8|36183.1|36178.3|260
1636514400000|2021-11-10 03:20:00|36194.1|36189.3|36194.6|36189.8|36199.1|36194.3|36191.1|36186.3|79
1636514700000|2021-11-10 03:25:00|36195.1|36190.3|36189.1|36184.3|36197.6|36192.8|36188.1|36183.3|117
1636515000000|2021-11-10 03:30:00|36189.6|36184.8|36190.6|36185.8|36193.1|36188.3|36186.6|36181.8|39
1636515300000|2021-11-10 03:35:00|36191.1|36186.3|36185.6|36180.8|36191.1|36186.3|36185.1|36180.3|56
1636515600000|2021-11-10 03:40:00|36186.6|36181.8|36188.1|36183.3|36191.1|36186.3|36186.6|36181.8|32
1636515900000|2021-11-10 03:45:00|36187.6|36182.8|36179.1|36174.3|36189.1|36184.3|36173.6|36168.8|161
1636516200000|2021-11-10 03:50:00|36179.6|36174.8|36172.1|36167.3|36184.1|36179.3|36171.6|36166.8|151
1636516500000|2021-11-10 03:55:00|36172.6|36167.8|36183.6|36178.8|36186.6|36181.8|36172.1|36167.3|79
1636516800000|2021-11-10 04:00:00|36184.1|36179.3|36178.1|36173.3|36190.1|36185.3|36177.6|36172.8|69
1636517100000|2021-11-10 04:05:00|36178.6|36173.8|36173.1|36168.3|36180.1|36175.3|36172.6|36167.8|64
1636517400000|2021-11-10 04:10:00|36172.6|36167.8|36177.1|36172.3|36178.6|36173.8|36170.6|36165.8|81
1636517700000|2021-11-10 04:15:00|36177.6|36172.8|36180.6|36175.8|36180.6|36175.8|36176.6|36171.8|98
1636518000000|2021-11-10 04:20:00|36180.1|36175.3|36172.6|36167.8|36181.6|36176.8|36172.6|36167.8|48
1636518300000|2021-11-10 04:25:00|36174.1|36169.3|36175.6|36170.8|36178.1|36173.3|36172.6|36167.8|76
1636518600000|2021-11-10 04:30:00|36175.1|36170.3|36183.1|36178.3|36184.1|36179.3|36171.6|36166.8|74
1636518900000|2021-11-10 04:35:00|36183.6|36178.8|36180.6|36175.8|36185.1|36180.3|36179.6|36174.8|80
1636519200000|2021-11-10 04:40:00|36180.1|36175.3|36177.1|36172.3|36181.6|36176.8|36177.1|36172.3|41
1636519500000|2021-11-10 04:45:00|36177.6|36172.8|36180.1|36175.3|36184.1|36179.3|36177.1|36172.3|72
1636519800000|2021-11-10 04:50:00|36180.6|36175.8|36181.6|36176.8|36184.1|36179.3|36178.1|36173.3|24
1636520100000|2021-11-10 04:55:00|36182.1|36177.3|36181.6|36176.8|36183.6|36178.8|36179.6|36174.8|74
1636520400000|2021-11-10 05:00:00|36181.1|36176.3|36184.1|36179.3|36190.1|36185.3|36180.6|36175.8|84
1636520700000|2021-11-10 05:05:00|36183.6|36178.8|36179.6|36174.8|36186.1|36181.3|36179.6|36174.8|79
1636521000000|2021-11-10 05:10:00|36180.1|36175.3|36179.1|36174.3|36182.6|36177.8|36175.6|36170.8|127
1636521300000|2021-11-10 05:15:00|36178.6|36173.8|36176.1|36171.3|36180.1|36175.3|36175.6|36170.8|51
1636521600000|2021-11-10 05:20:00|36176.6|36171.8|36179.6|36174.8|36179.6|36174.8|36172.6|36167.8|151
1636521900000|2021-11-10 05:25:00|36179.1|36174.3|36182.6|36177.8|36184.1|36179.3|36178.1|36173.3|99
1636522200000|2021-11-10 05:30:00|36182.1|36177.3|36195.1|36190.3|36197.6|36192.8|36181.6|36176.8|247
1636522500000|2021-11-10 05:35:00|36194.1|36189.3|36193.1|36188.3|36195.1|36190.3|36190.6|36185.8|35
1636522800000|2021-11-10 05:40:00|36193.6|36188.8|36199.6|36194.8|36201.1|36196.3|36193.6|36188.8|90
1636523100000|2021-11-10 05:45:00|36200.1|36195.3|36200.1|36195.3|36207.6|36202.8|36194.1|36189.3|142
1636523400000|2021-11-10 05:50:00|36199.6|36194.8|36198.1|36193.3|36201.1|36196.3|36195.6|36190.8|74
1636523700000|2021-11-10 05:55:00|36197.6|36192.8|36199.1|36194.3|36202.1|36197.3|36196.1|36191.3|74
1636524000000|2021-11-10 06:00:00|36199.6|36194.8|36206.1|36201.3|36206.6|36201.8|36196.6|36191.8|116
1636524300000|2021-11-10 06:05:00|36206.6|36201.8|36203.6|36198.8|36209.1|36204.3|36201.1|36196.3|70
1636524600000|2021-11-10 06:10:00|36204.1|36199.3|36209.6|36204.8|36211.6|36206.8|36203.6|36198.8|141
1636524900000|2021-11-10 06:15:00|36210.1|36205.3|36220.6|36215.8|36220.6|36215.8|36209.6|36204.8|168
1636525200000|2021-11-10 06:20:00|36220.1|36215.3|36214.6|36209.8|36220.6|36215.8|36214.6|36209.8|112
1636525500000|2021-11-10 06:25:00|36215.1|36210.3|36227.1|36222.3|36229.6|36224.8|36214.1|36209.3|140
1636525800000|2021-11-10 06:30:00|36227.6|36222.8|36225.6|36220.8|36230.6|36225.8|36218.1|36213.3|154
1636526100000|2021-11-10 06:35:00|36225.1|36220.3|36238.1|36233.3|36239.1|36234.3|36224.6|36219.8|103
1636526400000|2021-11-10 06:40:00|36237.6|36232.8|36239.6|36234.8|36245.1|36240.3|36237.6|36232.8|161
1636526700000|2021-11-10 06:45:00|36240.1|36235.3|36240.1|36235.3|36242.6|36237.8|36233.6|36228.8|183
1636527000000|2021-11-10 06:50:00|36240.6|36235.8|36245.1|36240.3|36247.6|36242.8|36239.1|36234.3|122
1636527300000|2021-11-10 06:55:00|36245.6|36240.8|36244.6|36239.8|36249.1|36244.3|36240.1|36235.3|126
1636527600000|2021-11-10 07:00:00|36244|36240.4|36247.5|36243.9|36250|36246.4|36235.5|36231.9|242
1636527900000|2021-11-10 07:05:00|36248|36244.4|36271.5|36267.9|36272|36268.4|36248|36244.4|317
1636528200000|2021-11-10 07:10:00|36271|36267.4|36272.5|36268.9|36273.5|36269.9|36266|36262.4|133
1636528500000|2021-11-10 07:15:00|36273|36269.4|36294.5|36290.9|36299|36295.4|36272.5|36268.9|437
1636528800000|2021-11-10 07:20:00|36295|36291.4|36297.5|36293.9|36307|36303.4|36294.5|36290.9|383
1636529100000|2021-11-10 07:25:00|36298|36294.4|36286.5|36282.9|36299|36295.4|36283.5|36279.9|216
1636529400000|2021-11-10 07:30:00|36287|36283.4|36290|36286.4|36295|36291.4|36282.5|36278.9|324
1636529700000|2021-11-10 07:35:00|36291|36287.4|36290|36286.4|36291|36287.4|36281|36277.4|173
1636530000000|2021-11-10 07:40:00|36289.5|36285.9|36278.5|36274.9|36290.5|36286.9|36278|36274.4|105
1636530300000|2021-11-10 07:45:00|36279|36275.4|36276|36272.4|36280.5|36276.9|36273.5|36269.9|159
1636530600000|2021-11-10 07:50:00|36276.5|36272.9|36275|36271.4|36279|36275.4|36272.5|36268.9|119
1636530900000|2021-11-10 07:55:00|36274.5|36270.9|36277.5|36273.9|36279|36275.4|36274|36270.4|142
1636531200000|2021-11-10 08:00:00|36278|36274.4|36291|36287.4|36305|36301.4|36278|36274.4|442
1636531500000|2021-11-10 08:05:00|36290.5|36286.9|36305.5|36301.9|36306.5|36302.9|36283|36279.4|412
1636531800000|2021-11-10 08:10:00|36306|36302.4|36305.5|36301.9|36309.5|36305.9|36298.5|36294.9|266
1636532100000|2021-11-10 08:15:00|36305|36301.4|36292.5|36288.9|36307|36303.4|36292.5|36288.9|204
1636532400000|2021-11-10 08:20:00|36293|36289.4|36285|36281.4|36294|36290.4|36282|36278.4|330
1636532700000|2021-11-10 08:25:00|36284.5|36280.9|36286.5|36282.9|36293.5|36289.9|36283|36279.4|128
1636533000000|2021-11-10 08:30:00|36287|36283.4|36276|36272.4|36291|36287.4|36276|36272.4|104
1636533300000|2021-11-10 08:35:00|36276.5|36272.9|36267.5|36263.9|36277|36273.4|36259.5|36255.9|243
1636533600000|2021-11-10 08:40:00|36268|36264.4|36278|36274.4|36280.5|36276.9|36261|36257.4|182
1636533900000|2021-11-10 08:45:00|36277.5|36273.9|36278|36274.4|36280.5|36276.9|36273|36269.4|83
1636534200000|2021-11-10 08:50:00|36277.5|36273.9|36269|36265.4|36279|36275.4|36267.5|36263.9|75
1636534500000|2021-11-10 08:55:00|36268.5|36264.9|36261.5|36257.9|36272|36268.4|36260|36256.4|98
1636534800000|2021-11-10 09:00:00|36260|36256.4|36252|36248.4|36262|36258.4|36247|36243.4|270
1636535100000|2021-11-10 09:05:00|36252.5|36248.9|36237.5|36233.9|36264|36260.4|36231|36227.4|374
1636535400000|2021-11-10 09:10:00|36237|36233.4|36236.5|36232.9|36241|36237.4|36228.5|36224.9|213
1636535700000|2021-11-10 09:15:00|36237|36233.4|36228.5|36224.9|36244|36240.4|36220.5|36216.9|309
1636536000000|2021-11-10 09:20:00|36229|36225.4|36226|36222.4|36234.5|36230.9|36214.5|36210.9|372
1636536300000|2021-11-10 09:25:00|36226.5|36222.9|36219|36215.4|36232.5|36228.9|36215|36211.4|168
1636536600000|2021-11-10 09:30:00|36218.5|36214.9|36234.5|36230.9|36238|36234.4|36218.5|36214.9|157
1636536900000|2021-11-10 09:35:00|36235|36231.4|36239.5|36235.9|36244|36240.4|36230|36226.4|228
1636537200000|2021-11-10 09:40:00|36240|36236.4|36261|36257.4|36265|36261.4|36239.5|36235.9|343
1636537500000|2021-11-10 09:45:00|36260|36256.4|36268|36264.4|36271|36267.4|36252.5|36248.9|330
1636537800000|2021-11-10 09:50:00|36270|36266.4|36263|36259.4|36282|36278.4|36263|36259.4|279
1636538100000|2021-11-10 09:55:00|36263.5|36259.9|36263.5|36259.9|36272|36268.4|36260|36256.4|146
1636538400000|2021-11-10 10:00:00|36263|36259.4|36255|36251.4|36270|36266.4|36254|36250.4|231
1636538700000|2021-11-10 10:05:00|36254.5|36250.9|36254|36250.4|36260|36256.4|36249.5|36245.9|65
1636539000000|2021-11-10 10:10:00|36254.5|36250.9|36248.5|36244.9|36257.5|36253.9|36247.5|36243.9|95
1636539300000|2021-11-10 10:15:00|36249|36245.4|36254|36250.4|36257|36253.4|36244|36240.4|143
1636539600000|2021-11-10 10:20:00|36254.5|36250.9|36250|36246.4|36258.5|36254.9|36248|36244.4|139
1636539900000|2021-11-10 10:25:00|36249.5|36245.9|36241.5|36237.9|36252|36248.4|36238.5|36234.9|103
1636540200000|2021-11-10 10:30:00|36241|36237.4|36238.5|36234.9|36248|36244.4|36226|36222.4|257
1636540500000|2021-11-10 10:35:00|36238|36234.4|36223.5|36219.9|36238.5|36234.9|36222|36218.4|505
1636540800000|2021-11-10 10:40:00|36224|36220.4|36233.5|36229.9|36234|36230.4|36216|36212.4|341
1636541100000|2021-11-10 10:45:00|36234|36230.4|36227.5|36223.9|36237|36233.4|36226.5|36222.9|259
1636541400000|2021-11-10 10:50:00|36228|36224.4|36228.5|36224.9|36234.5|36230.9|36223|36219.4|165
1636541700000|2021-11-10 10:55:00|36228|36224.4|36241|36237.4|36244|36240.4|36223.5|36219.9|182
1636542000000|2021-11-10 11:00:00|36240.5|36236.9|36246.5|36242.9|36248.5|36244.9|36234|36230.4|214
1636542300000|2021-11-10 11:05:00|36246|36242.4|36242|36238.4|36250|36246.4|36240.5|36236.9|137
1636542600000|2021-11-10 11:10:00|36241.5|36237.9|36241.5|36237.9|36250|36246.4|36240|36236.4|207
1636542900000|2021-11-10 11:15:00|36242|36238.4|36218|36214.4|36246|36242.4|36217.5|36213.9|209
1636543200000|2021-11-10 11:20:00|36217.5|36213.9|36228|36224.4|36229|36225.4|36217.5|36213.9|147
1636543500000|2021-11-10 11:25:00|36227.5|36223.9|36239|36235.4|36240|36236.4|36227|36223.4|138
1636543800000|2021-11-10 11:30:00|36238.5|36234.9|36236.5|36232.9|36241|36237.4|36228.5|36224.9|177
1636544100000|2021-11-10 11:35:00|36236|36232.4|36215.5|36211.9|36236|36232.4|36201.5|36197.9|340
1636544400000|2021-11-10 11:40:00|36215|36211.4|36223|36219.4|36226.5|36222.9|36211.5|36207.9|411
1636544700000|2021-11-10 11:45:00|36222.5|36218.9|36218|36214.4|36225.5|36221.9|36213.5|36209.9|170
1636545000000|2021-11-10 11:50:00|36218.5|36214.9|36208|36204.4|36222.5|36218.9|36206.5|36202.9|207
1636545300000|2021-11-10 11:55:00|36208.5|36204.9|36214.5|36210.9|36219.5|36215.9|36206.5|36202.9|217
1636545600000|2021-11-10 12:00:00|36215|36211.4|36224.5|36220.9|36227|36223.4|36214.5|36210.9|253
1636545900000|2021-11-10 12:05:00|36224|36220.4|36231|36227.4|36233|36229.4|36223|36219.4|155
1636546200000|2021-11-10 12:10:00|36231.5|36227.9|36242.5|36238.9|36245|36241.4|36228.5|36224.9|327
1636546500000|2021-11-10 12:15:00|36243|36239.4|36242|36238.4|36249|36245.4|36240|36236.4|259
1636546800000|2021-11-10 12:20:00|36243.5|36239.9|36248|36244.4|36250|36246.4|36242|36238.4|215
1636547100000|2021-11-10 12:25:00|36248.5|36244.9|36260|36256.4|36260|36256.4|36247.5|36243.9|242
1636547400000|2021-11-10 12:30:00|36259.5|36255.9|36245|36241.4|36260.5|36256.9|36237|36233.4|454
1636547700000|2021-11-10 12:35:00|36244.5|36240.9|36258|36254.4|36259.5|36255.9|36240.5|36236.9|218
1636548000000|2021-11-10 12:40:00|36258.5|36254.9|36262.5|36258.9|36265.5|36261.9|36254.5|36250.9|231
1636548300000|2021-11-10 12:45:00|36262|36258.4|36255.5|36251.9|36262|36258.4|36250.5|36246.9|174
1636548600000|2021-11-10 12:50:00|36255|36251.4|36257.5|36253.9|36259|36255.4|36254|36250.4|159
1636548900000|2021-11-10 12:55:00|36257|36253.4|36269|36265.4|36271|36267.4|36254.5|36250.9|228
1636549200000|2021-11-10 13:00:00|36268.5|36264.9|36262.5|36258.9|36275|36271.4|36261.5|36257.9|600
1636549500000|2021-11-10 13:05:00|36262|36258.4|36267.5|36263.9|36269.5|36265.9|36257|36253.4|266
1636549800000|2021-11-10 13:10:00|36267|36263.4|36262.5|36258.9|36270|36266.4|36259|36255.4|268
1636550100000|2021-11-10 13:15:00|36262|36258.4|36271|36267.4|36273.5|36269.9|36258|36254.4|280
1636550400000|2021-11-10 13:20:00|36271.5|36267.9|36267.5|36263.9|36275|36271.4|36265.5|36261.9|190
1636550700000|2021-11-10 13:25:00|36267|36263.4|36256.5|36252.9|36274|36270.4|36256.5|36252.9|225
1636551000000|2021-11-10 13:30:00|36257.5|36253.9|36220.5|36216.9|36258|36254.4|36207.5|36203.9|2895
1636551300000|2021-11-10 13:35:00|36221.5|36217.9|36207.5|36203.9|36232.5|36228.9|36198|36194.4|912
1636551600000|2021-11-10 13:40:00|36208.5|36204.9|36229.5|36225.9|36234|36230.4|36208.5|36204.9|775
1636551900000|2021-11-10 13:45:00|36229|36225.4|36222|36218.4|36234|36230.4|36207|36203.4|547
1636552200000|2021-11-10 13:50:00|36221.5|36217.9|36251|36247.4|36259|36255.4|36221.5|36217.9|1001
1636552500000|2021-11-10 13:55:00|36253.5|36249.9|36247|36243.4|36258.5|36254.9|36242.5|36238.9|491
1636552800000|2021-11-10 14:00:00|36247.5|36243.9|36243|36239.4|36254|36250.4|36236|36232.4|397
1636553100000|2021-11-10 14:05:00|36243.5|36239.9|36249.5|36245.9|36264.5|36260.9|36243|36239.4|481
1636553400000|2021-11-10 14:10:00|36250|36246.4|36254.5|36250.9|36256|36252.4|36241|36237.4|388
1636553700000|2021-11-10 14:15:00|36254|36250.4|36241|36237.4|36260|36256.4|36238|36234.4|404
1636554000000|2021-11-10 14:20:00|36240.5|36236.9|36253.5|36249.9|36259.5|36255.9|36239|36235.4|296
1636554300000|2021-11-10 14:25:00|36253|36249.4|36230.5|36226.9|36262|36258.4|36228.5|36224.9|941
1636554600000|2021-11-10 14:30:00|36229.9|36227.5|36301.4|36299|36327.4|36325|36228.9|36226.5|6924
1636554900000|2021-11-10 14:35:00|36305.4|36303|36259.9|36257.5|36337.4|36335|36243.9|36241.5|4965
1636555200000|2021-11-10 14:40:00|36260.4|36258|36264.4|36262|36284.4|36282|36255.4|36253|2976
1636555500000|2021-11-10 14:45:00|36265.4|36263|36268.4|36266|36290.4|36288|36254.9|36252.5|2228
1636555800000|2021-11-10 14:50:00|36272.9|36270.5|36325.4|36323|36328.4|36326|36270.9|36268.5|2467
1636556100000|2021-11-10 14:55:00|36324.9|36322.5|36333.9|36331.5|36344.4|36342|36298.9|36296.5|3026
1636556400000|2021-11-10 15:00:00|36333.4|36331|36314.4|36312|36350.9|36348.5|36298.4|36296|2580
1636556700000|2021-11-10 15:05:00|36315.4|36313|36283.9|36281.5|36320.4|36318|36277.4|36275|1624
1636557000000|2021-11-10 15:10:00|36284.4|36282|36265.4|36263|36293.4|36291|36259.4|36257|1692
1636557300000|2021-11-10 15:15:00|36263.9|36261.5|36274.9|36272.5|36280.4|36278|36258.9|36256.5|1743
1636557600000|2021-11-10 15:20:00|36275.4|36273|36268.4|36266|36298.9|36296.5|36268.4|36266|1782
1636557900000|2021-11-10 15:25:00|36269.4|36267|36269.4|36267|36277.4|36275|36259.4|36257|897
1636558200000|2021-11-10 15:30:00|36265.9|36263.5|36261.9|36259.5|36269.9|36267.5|36247.4|36245|1233
1636558500000|2021-11-10 15:35:00|36261.4|36259|36297.7|36295.3|36297.7|36295.3|36259.4|36257|1173
1636558800000|2021-11-10 15:40:00|36297.2|36294.8|36278.2|36275.8|36303.2|36300.8|36267.2|36264.8|1217
1636559100000|2021-11-10 15:45:00|36277.7|36275.3|36275.7|36273.3|36286.2|36283.8|36270.7|36268.3|668
1636559400000|2021-11-10 15:50:00|36275.2|36272.8|36292.7|36290.3|36294.2|36291.8|36273.2|36270.8|706
1636559700000|2021-11-10 15:55:00|36292.2|36289.8|36280.7|36278.3|36301.7|36299.3|36278.7|36276.3|1020
1636560000000|2021-11-10 16:00:00|36281.2|36278.8|36277.7|36275.3|36305.7|36303.3|36277.7|36275.3|1357
1636560300000|2021-11-10 16:05:00|36274.7|36272.3|36277.7|36275.3|36282.7|36280.3|36261.2|36258.8|958
1636560600000|2021-11-10 16:10:00|36278.2|36275.8|36280.7|36278.3|36291.2|36288.8|36270.2|36267.8|794
1636560900000|2021-11-10 16:15:00|36281.2|36278.8|36290.2|36287.8|36296.2|36293.8|36280.7|36278.3|555
1636561200000|2021-11-10 16:20:00|36290.7|36288.3|36298.2|36295.8|36298.2|36295.8|36281.7|36279.3|685
1636561500000|2021-11-10 16:25:00|36297.7|36295.3|36276.2|36273.8|36306.2|36303.8|36275.2|36272.8|1030
1636561800000|2021-11-10 16:30:00|36276.7|36274.3|36284.2|36281.8|36284.2|36281.8|36252.2|36249.8|1327
1636562100000|2021-11-10 16:35:00|36284.7|36282.3|36283.2|36280.8|36295.2|36292.8|36277.7|36275.3|1174
1636562400000|2021-11-10 16:40:00|36282.7|36280.3|36265.7|36263.3|36294.2|36291.8|36262.2|36259.8|1076
1636562700000|2021-11-10 16:45:00|36265.2|36262.8|36268.7|36266.3|36286.2|36283.8|36262.2|36259.8|672
1636563000000|2021-11-10 16:50:00|36268.2|36265.8|36270.2|36267.8|36281.7|36279.3|36267.7|36265.3|608
1636563300000|2021-11-10 16:55:00|36269.7|36267.3|36286.2|36283.8|36289.7|36287.3|36269.2|36266.8|674
1636563600000|2021-11-10 17:00:00|36285.7|36283.3|36285.2|36282.8|36293.2|36290.8|36276.7|36274.3|877
1636563900000|2021-11-10 17:05:00|36285.7|36283.3|36279.7|36277.3|36290.7|36288.3|36273.2|36270.8|446
1636564200000|2021-11-10 17:10:00|36279.2|36276.8|36269.7|36267.3|36286.7|36284.3|36260.2|36257.8|694
1636564500000|2021-11-10 17:15:00|36270.2|36267.8|36267.2|36264.8|36272.7|36270.3|36260.2|36257.8|478
1636564800000|2021-11-10 17:20:00|36266.7|36264.3|36264.2|36261.8|36273.7|36271.3|36258.2|36255.8|500
1636565100000|2021-11-10 17:25:00|36263.7|36261.3|36246.2|36243.8|36266.2|36263.8|36245.7|36243.3|788
1636565400000|2021-11-10 17:30:00|36246.7|36244.3|36257.7|36255.3|36260.2|36257.8|36246.2|36243.8|538
1636565700000|2021-11-10 17:35:00|36257.2|36254.8|36253.7|36251.3|36267.2|36264.8|36249.7|36247.3|511
1636566000000|2021-11-10 17:40:00|36251.9|36249.5|36222.4|36220|36253.9|36251.5|36213.4|36211|1056
1636566300000|2021-11-10 17:45:00|36223.4|36221|36205.4|36203|36224.4|36222|36197.4|36195|1500
1636566600000|2021-11-10 17:50:00|36204.9|36202.5|36213.4|36211|36219.4|36217|36204.4|36202|713
1636566900000|2021-11-10 17:55:00|36214.9|36212.5|36231.4|36229|36232.4|36230|36214.9|36212.5|745
1636567200000|2021-11-10 18:00:00|36230.9|36228.5|36204.9|36202.5|36235.9|36233.5|36199.4|36197|2149
1636567500000|2021-11-10 18:05:00|36204.4|36202|36183.4|36181|36204.4|36202|36165.9|36163.5|3033
1636567800000|2021-11-10 18:10:00|36182.9|36180.5|36168.9|36166.5|36211.9|36209.5|36164.9|36162.5|1286
1636568100000|2021-11-10 18:15:00|36169.4|36167|36149.9|36147.5|36176.9|36174.5|36143.4|36141|2084
1636568400000|2021-11-10 18:20:00|36150.4|36148|36154.4|36152|36157.4|36155|36134.4|36132|1757
1636568700000|2021-11-10 18:25:00|36153.4|36151|36183.4|36181|36188.9|36186.5|36146.9|36144.5|2113
1636569000000|2021-11-10 18:30:00|36181.9|36179.5|36193.9|36191.5|36203.4|36201|36177.4|36175|2258
1636569300000|2021-11-10 18:35:00|36194.4|36192|36163.9|36161.5|36195.9|36193.5|36163.9|36161.5|1665
1636569600000|2021-11-10 18:40:00|36164.4|36162|36171.9|36169.5|36173.9|36171.5|36161.9|36159.5|964
1636569900000|2021-11-10 18:45:00|36171.4|36169|36137.9|36135.5|36181.4|36179|36129.9|36127.5|2731
1636570200000|2021-11-10 18:50:00|36138.4|36136|36137.9|36135.5|36145.4|36143|36125.4|36123|1717
1636570500000|2021-11-10 18:55:00|36137.4|36135|36132.4|36130|36148.9|36146.5|36118.4|36116|2068
1636570800000|2021-11-10 19:00:00|36131.4|36129|36101.4|36099|36131.4|36129|36084.4|36082|3266
1636571100000|2021-11-10 19:05:00|36101.9|36099.5|36105.9|36103.5|36115.9|36113.5|36087.4|36085|1792
1636571400000|2021-11-10 19:10:00|36105.4|36103|36097.4|36095|36111.4|36109|36090.4|36088|1225
1636571700000|2021-11-10 19:15:00|36097.9|36095.5|36112.9|36110.5|36134.4|36132|36096.4|36094|2246
1636572000000|2021-11-10 19:20:00|36113.4|36111|36082.4|36080|36129.4|36127|36077.4|36075|2587
1636572300000|2021-11-10 19:25:00|36081.4|36079|36063.4|36061|36096.4|36094|36062.4|36060|2070
1636572600000|2021-11-10 19:30:00|36064.4|36062|36047.4|36045|36074.9|36072.5|36047.4|36045|2558
1636572900000|2021-11-10 19:35:00|36047.9|36045.5|36034.4|36032|36072.4|36070|36033.4|36031|2194
1636573200000|2021-11-10 19:40:00|36033.4|36031|36011.4|36009|36054.4|36052|36009.4|36007|2894
1636573500000|2021-11-10 19:45:00|36011.9|36009.5|36075.4|36073|36081.4|36079|36008.4|36006|3529
1636573800000|2021-11-10 19:50:00|36074.9|36072.5|36077.9|36075.5|36094.4|36092|36057.4|36055|2638
1636574100000|2021-11-10 19:55:00|36078.4|36076|36054.4|36052|36085.4|36083|36049.4|36047|1445
1636574400000|2021-11-10 20:00:00|36053.9|36051.5|36049.4|36047|36074.4|36072|36046.4|36044|1037
1636574700000|2021-11-10 20:05:00|36050.4|36048|36057.9|36055.5|36079.9|36077.5|36035.4|36033|1735
1636575000000|2021-11-10 20:10:00|36058.4|36056|36090.9|36088.5|36093.4|36091|36056.9|36054.5|1284
1636575300000|2021-11-10 20:15:00|36090.4|36088|36124.4|36122|36125.4|36123|36084.4|36082|1464
1636575600000|2021-11-10 20:20:00|36124.1|36121.7|36099.6|36097.2|36138.1|36135.7|36097.1|36094.7|1406
1636575900000|2021-11-10 20:25:00|36100.1|36097.7|36112.6|36110.2|36127.1|36124.7|36099.6|36097.2|989
1636576200000|2021-11-10 20:30:00|36112.1|36109.7|36105.6|36103.2|36127.1|36124.7|36101.1|36098.7|871
1636576500000|2021-11-10 20:35:00|36106.1|36103.7|36094.1|36091.7|36112.6|36110.2|36082.6|36080.2|1333
1636576800000|2021-11-10 20:40:00|36093.6|36091.2|36065.1|36062.7|36116.6|36114.2|36062.6|36060.2|1213
1636577100000|2021-11-10 20:45:00|36067.6|36065.2|36075.6|36073.2|36092.6|36090.2|36053.1|36050.7|1785
1636577400000|2021-11-10 20:50:00|36075.1|36072.7|36119.1|36116.7|36127.6|36125.2|36075.1|36072.7|3067
1636577700000|2021-11-10 20:55:00|36119.6|36117.2|36087.1|36084.7|36124.1|36121.7|36082.1|36079.7|3506
1636578000000|2021-11-10 21:00:00|36085.6|36083.2|36091.8|36087|36095.8|36091|36080.8|36076|1387
1636578300000|2021-11-10 21:05:00|36091.3|36086.5|36063.8|36059|36091.8|36087|36053.8|36049|1319
1636578600000|2021-11-10 21:10:00|36063.3|36058.5|36058.8|36054|36066.8|36062|36048.8|36044|453
1636578900000|2021-11-10 21:15:00|36058.3|36053.5|36064.3|36059.5|36064.3|36059.5|36053.8|36049|250
1636579200000|2021-11-10 21:20:00|36066.3|36061.5|36071.3|36066.5|36071.3|36066.5|36059.3|36054.5|156
1636579500000|2021-11-10 21:25:00|36070.3|36065.5|36070.8|36066|36071.8|36067|36059.8|36055|119
1636579800000|2021-11-10 21:30:00|36071.3|36066.5|36074.8|36070|36079.3|36074.5|36070.3|36065.5|126
1636580100000|2021-11-10 21:35:00|36075.3|36070.5|36081.8|36077|36083.3|36078.5|36074.8|36070|45
1636580400000|2021-11-10 21:40:00|36082.3|36077.5|36080.3|36075.5|36083.8|36079|36075.3|36070.5|118
1636580700000|2021-11-10 21:45:00|36078.3|36073.5|36091.8|36087|36093.8|36089|36078.3|36073.5|130
1636581000000|2021-11-10 21:50:00|36092.3|36087.5|36090.8|36086|36094.3|36089.5|36087.3|36082.5|66
1636581300000|2021-11-10 21:55:00|36090.3|36085.5|36088.5|36078.7|36093.8|36089|36080.8|36076|121
1636581600000|2021-11-10 22:00:00|36089.6|36079.8|36089.1|36079.3|36090.2|36080.4|36088.2|36078.4|0
1636581900000|2021-11-10 22:05:00|36089|36079.2|36091.1|36081.3|36091.1|36081.3|36088.8|36079|0
1636582200000|2021-11-10 22:10:00|36090.9|36081.1|36089.5|36079.7|36091|36081.2|36088.9|36079.1|0
1636582500000|2021-11-10 22:15:00|36089.8|36080|36089.9|36080.1|36091|36081.2|36088.3|36078.5|0
1636582800000|2021-11-10 22:20:00|36089.8|36080|36087|36077.2|36090.2|36080.4|36087|36077.2|0
1636583100000|2021-11-10 22:25:00|36087.3|36077.5|36087.4|36077.6|36090.9|36081.1|36086.6|36076.8|0
1636583400000|2021-11-10 22:30:00|36088.2|36078.4|36088.3|36078.5|36091.4|36081.6|36088.2|36078.4|0
1636583700000|2021-11-10 22:35:00|36088.9|36079.1|36091.2|36081.4|36092.3|36082.5|36088.3|36078.5|0
1636584000000|2021-11-10 22:40:00|36090.9|36081.1|36089.4|36079.6|36091.6|36081.8|36089.4|36079.6|0
1636584300000|2021-11-10 22:45:00|36089.7|36079.9|36090.2|36080.4|36091.2|36081.4|36089.7|36079.9|0
1636584600000|2021-11-10 22:50:00|36089.8|36080|36086.9|36077.1|36090.2|36080.4|36085.2|36075.4|0
1636584900000|2021-11-10 22:55:00|36087.3|36077.5|36086.7|36076.9|36087.6|36077.8|36084.8|36075|0
1636585200000|2021-11-10 23:00:00|36081.8|36077|36080.8|36076|36087.8|36083|36073.3|36068.5|299
1636585500000|2021-11-10 23:05:00|36080.3|36075.5|36065.8|36061|36081.8|36077|36062.8|36058|107
1636585800000|2021-11-10 23:10:00|36066.8|36062|36064.8|36060|36067.8|36063|36059.8|36055|86
1636586100000|2021-11-10 23:15:00|36065.3|36060.5|36072.8|36068|36075.3|36070.5|36063.3|36058.5|71
1636586400000|2021-11-10 23:20:00|36073.3|36068.5|36081.8|36077|36086.8|36082|36073.3|36068.5|86
1636586700000|2021-11-10 23:25:00|36081.3|36076.5|36062.3|36057.5|36081.3|36076.5|36058.8|36054|85
1636587000000|2021-11-10 23:30:00|36063.8|36059|36055.8|36051|36064.3|36059.5|36050.8|36046|255
1636587300000|2021-11-10 23:35:00|36056.3|36051.5|36050.8|36046|36059.8|36055|36049.8|36045|142
1636587600000|2021-11-10 23:40:00|36051.3|36046.5|36042.3|36037.5|36056.3|36051.5|36042.3|36037.5|121
1636587900000|2021-11-10 23:45:00|36042.8|36038|36028.8|36024|36044.3|36039.5|36027.3|36022.5|308
1636588200000|2021-11-10 23:50:00|36029.3|36024.5|36034.8|36030|36036.3|36031.5|36023.3|36018.5|236
1636588500000|2021-11-10 23:55:00|36034.3|36029.5|36047.8|36043|36048.8|36044|36028.8|36024|155
1636588800000|2021-11-11 00:00:00|36046.3|36041.5|36050.8|36046|36061.8|36057|36045.8|36041|300
1636589100000|2021-11-11 00:05:00|36051.3|36046.5|36060.8|36056|36064.8|36060|36046.8|36042|193
1636589400000|2021-11-11 00:10:00|36061.3|36056.5|36081.3|36076.5|36088.8|36084|36060.8|36056|297
1636589700000|2021-11-11 00:15:00|36082.3|36077.5|36080.3|36075.5|36088.3|36083.5|36073.8|36069|276
1636590000000|2021-11-11 00:20:00|36078.8|36074|36088.3|36083.5|36089.8|36085|36076.3|36071.5|148
1636590300000|2021-11-11 00:25:00|36089.3|36084.5|36085.8|36081|36090.3|36085.5|36083.3|36078.5|99
1636590600000|2021-11-11 00:30:00|36086.3|36081.5|36084.8|36080|36089.8|36085|36079.8|36075|157
1636590900000|2021-11-11 00:35:00|36085.3|36080.5|36083.8|36079|36092.8|36088|36083.3|36078.5|97
1636591200000|2021-11-11 00:40:00|36084.8|36080|36067.3|36062.5|36091.3|36086.5|36066.8|36062|189
1636591500000|2021-11-11 00:45:00|36066.3|36061.5|36070.8|36066|36070.8|36066|36060.3|36055.5|135
1636591800000|2021-11-11 00:50:00|36070.3|36065.5|36066.8|36062|36071.8|36067|36060.8|36056|59
1636592100000|2021-11-11 00:55:00|36066.3|36061.5|36070.8|36066|36072.8|36068|36064.8|36060|223
1636592400000|2021-11-11 01:00:00|36070.3|36065.5|36067.8|36063|36073.3|36068.5|36067.3|36062.5|192
1636592700000|2021-11-11 01:05:00|36067.3|36062.5|36057.8|36053|36067.3|36062.5|36052.3|36047.5|158
1636593000000|2021-11-11 01:10:00|36057.3|36052.5|36061.8|36057|36061.8|36057|36052.8|36048|77
1636593300000|2021-11-11 01:15:00|36062.3|36057.5|36053.3|36048.5|36069.8|36065|36049.3|36044.5|149
1636593600000|2021-11-11 01:20:00|36053.8|36049|36053.8|36049|36055.8|36051|36047.3|36042.5|128
1636593900000|2021-11-11 01:25:00|36053.3|36048.5|36054.8|36050|36056.8|36052|36044.8|36040|112
1636594200000|2021-11-11 01:30:00|36054.3|36049.5|36067.8|36063|36070.3|36065.5|36042.8|36038|210
1636594500000|2021-11-11 01:35:00|36068.3|36063.5|36071.8|36067|36073.3|36068.5|36062.3|36057.5|161
1636594800000|2021-11-11 01:40:00|36071.3|36066.5|36065.8|36061|36071.3|36066.5|36058.8|36054|95
1636595100000|2021-11-11 01:45:00|36065.3|36060.5|36072.8|36068|36075.3|36070.5|36062.3|36057.5|146
1636595400000|2021-11-11 01:50:00|36073.3|36068.5|36078.8|36074|36082.8|36078|36069.8|36065|256
1636595700000|2021-11-11 01:55:00|36078.3|36073.5|36106.3|36101.5|36107.3|36102.5|36074.8|36070|422
1636596000000|2021-11-11 02:00:00|36105.8|36101|36110.3|36105.5|36113.8|36109|36101.8|36097|330
1636596300000|2021-11-11 02:05:00|36111.3|36106.5|36114.8|36110|36116.8|36112|36108.8|36104|349
1636596600000|2021-11-11 02:10:00|36114.3|36109.5|36114.3|36109.5|36115.3|36110.5|36107.8|36103|177
1636596900000|2021-11-11 02:15:00|36113.8|36109|36116.3|36111.5|36117.3|36112.5|36110.3|36105.5|90
1636597200000|2021-11-11 02:20:00|36115.8|36111|36118.3|36113.5|36121.3|36116.5|36113.3|36108.5|92
1636597500000|2021-11-11 02:25:00|36117.8|36113|36113.3|36108.5|36119.8|36115|36113.3|36108.5|90
1636597800000|2021-11-11 02:30:00|36112.8|36108|36111.8|36107|36118.3|36113.5|36111.3|36106.5|79
1636598100000|2021-11-11 02:35:00|36111.3|36106.5|36112.8|36108|36114.8|36110|36107.8|36103|111
1636598400000|2021-11-11 02:40:00|36113.3|36108.5|36110.8|36106|36116.8|36112|36109.3|36104.5|64
1636598700000|2021-11-11 02:45:00|36111.3|36106.5|36095.8|36091|36112.3|36107.5|36094.8|36090|155
1636599000000|2021-11-11 02:50:00|36095.3|36090.5|36095.3|36090.5|36098.8|36094|36090.8|36086|104
1636599300000|2021-11-11 02:55:00|36094.8|36090|36090.8|36086|36095.8|36091|36086.8|36082|87
1636599600000|2021-11-11 03:00:00|36090.3|36085.5|36090.8|36086|36093.3|36088.5|36085.8|36081|83
1636599900000|2021-11-11 03:05:00|36091.3|36086.5|36092.8|36088|36097.3|36092.5|36089.3|36084.5|78
1636600200000|2021-11-11 03:10:00|36093.3|36088.5|36093.8|36089|36103.3|36098.5|36093.3|36088.5|95
1636600500000|2021-11-11 03:15:00|36094.3|36089.5|36097.3|36092.5|36102.8|36098|36091.3|36086.5|86
1636600800000|2021-11-11 03:20:00|36097.8|36093|36099.8|36095|36099.8|36095|36090.8|36086|90
1636601100000|2021-11-11 03:25:00|36100.3|36095.5|36099.8|36095|36101.3|36096.5|36093.8|36089|60
1636601400000|2021-11-11 03:30:00|36099.3|36094.5|36096.8|36092|36099.3|36094.5|36085.3|36080.5|195
1636601700000|2021-11-11 03:35:00|36097.3|36092.5|36099.8|36095|36102.3|36097.5|36096.3|36091.5|66
1636602000000|2021-11-11 03:40:00|36099.3|36094.5|36097.8|36093|36099.8|36095|36093.8|36089|45
1636602300000|2021-11-11 03:45:00|36097.3|36092.5|36094.8|36090|36097.3|36092.5|36087.8|36083|39
1636602600000|2021-11-11 03:50:00|36094.3|36089.5|36088.8|36084|36097.3|36092.5|36086.8|36082|43
1636602900000|2021-11-11 03:55:00|36088.3|36083.5|36082.8|36078|36088.3|36083.5|36077.8|36073|147
1636603200000|2021-11-11 04:00:00|36083.3|36078.5|36080.8|36076|36085.8|36081|36078.8|36074|47
1636603500000|2021-11-11 04:05:00|36080.3|36075.5|36081.8|36077|36081.8|36077|36078.3|36073.5|35
1636603800000|2021-11-11 04:10:00|36080.8|36076|36077.8|36073|36083.3|36078.5|36077.3|36072.5|42
1636604100000|2021-11-11 04:15:00|36078.3|36073.5|36072.3|36067.5|36078.8|36074|36071.8|36067|71
1636604400000|2021-11-11 04:20:00|36071.8|36067|36065.3|36060.5|36072.3|36067.5|36063.3|36058.5|123
1636604700000|2021-11-11 04:25:00|36065.8|36061|36048.8|36044|36066.3|36061.5|36044.8|36040|271
1636605000000|2021-11-11 04:30:00|36048.3|36043.5|36050.3|36045.5|36056.8|36052|36048.3|36043.5|214
1636605300000|2021-11-11 04:35:00|36050.8|36046|36046.8|36042|36051.8|36047|36043.3|36038.5|98
1636605600000|2021-11-11 04:40:00|36046.3|36041.5|36045.8|36041|36048.3|36043.5|36044.3|36039.5|50
1636605900000|2021-11-11 04:45:00|36045.3|36040.5|36054.8|36050|36056.8|36052|36042.3|36037.5|118
1636606200000|2021-11-11 04:50:00|36054.3|36049.5|36049.8|36045|36055.3|36050.5|36048.3|36043.5|52
1636606500000|2021-11-11 04:55:00|36049.3|36044.5|36051.8|36047|36052.8|36048|36044.3|36039.5|149
1636606800000|2021-11-11 05:00:00|36052.8|36048|36061.3|36056.5|36061.8|36057|36051.3|36046.5|136
1636607100000|2021-11-11 05:05:00|36060.8|36056|36054.3|36049.5|36063.3|36058.5|36051.8|36047|55
1636607400000|2021-11-11 05:10:00|36053.8|36049|36060.8|36056|36064.8|36060|36052.3|36047.5|167
1636607700000|2021-11-11 05:15:00|36060.3|36055.5|36059.8|36055|36062.3|36057.5|36056.8|36052|40
1636608000000|2021-11-11 05:20:00|36059.3|36054.5|36064.8|36060|36072.3|36067.5|36058.8|36054|118
1636608300000|2021-11-11 05:25:00|36065.3|36060.5|36068.8|36064|36069.8|36065|36063.3|36058.5|29
1636608600000|2021-11-11 05:30:00|36069.3|36064.5|36082.8|36078|36083.3|36078.5|36067.8|36063|247
1636608900000|2021-11-11 05:35:00|36083.3|36078.5|36081.3|36076.5|36089.3|36084.5|36079.8|36075|126
1636609200000|2021-11-11 05:40:00|36081.8|36077|36080.3|36075.5|36082.3|36077.5|36075.8|36071|31
1636609500000|2021-11-11 05:45:00|36080.8|36076|36075.8|36071|36080.8|36076|36073.3|36068.5|75
1636609800000|2021-11-11 05:50:00|36075.3|36070.5|36075.8|36071|36077.8|36073|36073.8|36069|38
1636610100000|2021-11-11 05:55:00|36076.3|36071.5|36074.8|36070|36078.3|36073.5|36073.8|36069|34
1636610400000|2021-11-11 06:00:00|36076.8|36072|36073.8|36069|36083.8|36079|36068.8|36064|91
1636610700000|2021-11-11 06:05:00|36074.3|36069.5|36091.8|36087|36093.3|36088.5|36074.3|36069.5|88
1636611000000|2021-11-11 06:10:00|36092.3|36087.5|36094.8|36090|36095.3|36090.5|36089.8|36085|67
1636611300000|2021-11-11 06:15:00|36095.3|36090.5|36099.8|36095|36100.8|36096|36090.8|36086|147
1636611600000|2021-11-11 06:20:00|36099.3|36094.5|36095.8|36091|36100.3|36095.5|36094.8|36090|42
1636611900000|2021-11-11 06:25:00|36095.3|36090.5|36101.3|36096.5|36101.3|36096.5|36093.8|36089|26
1636612200000|2021-11-11 06:30:00|36100.8|36096|36104.3|36099.5|36106.8|36102|36100.3|36095.5|107
1636612500000|2021-11-11 06:35:00|36104.8|36100|36104.8|36100|36106.8|36102|36102.3|36097.5|55
1636612800000|2021-11-11 06:40:00|36105.3|36100.5|36100.3|36095.5|36107.3|36102.5|36099.8|36095|64
1636613100000|2021-11-11 06:45:00|36100.8|36096|36090.3|36085.5|36102.8|36098|36086.8|36082|122
1636613400000|2021-11-11 06:50:00|36090.8|36086|36102.3|36097.5|36103.8|36099|36088.8|36084|92
1636613700000|2021-11-11 06:55:00|36102.8|36098|36100.3|36095.5|36104.8|36100|36099.3|36094.5|60
1636614000000|2021-11-11 07:00:00|36099.7|36096.1|36099.2|36095.6|36108.2|36104.6|36095.7|36092.1|260
1636614300000|2021-11-11 07:05:00|36098.7|36095.1|36097.2|36093.6|36101.2|36097.6|36093.2|36089.6|69
1636614600000|2021-11-11 07:10:00|36097.7|36094.1|36090.2|36086.6|36101.2|36097.6|36086.2|36082.6|174
1636614900000|2021-11-11 07:15:00|36089.7|36086.1|36105.7|36102.1|36109.7|36106.1|36089.2|36085.6|191
1636615200000|2021-11-11 07:20:00|36106.7|36103.1|36117.7|36114.1|36118.7|36115.1|36100.7|36097.1|240
1636615500000|2021-11-11 07:25:00|36118.2|36114.6|36127.2|36123.6|36129.2|36125.6|36118.2|36114.6|276
1636615800000|2021-11-11 07:30:00|36126.7|36123.1|36118.2|36114.6|36128.7|36125.1|36117.7|36114.1|283
1636616100000|2021-11-11 07:35:00|36117.7|36114.1|36117.2|36113.6|36121.7|36118.1|36108.7|36105.1|219
1636616400000|2021-11-11 07:40:00|36117.7|36114.1|36117.2|36113.6|36121.2|36117.6|36113.7|36110.1|140
1636616700000|2021-11-11 07:45:00|36116.7|36113.1|36101.2|36097.6|36119.7|36116.1|36100.7|36097.1|118
1636617000000|2021-11-11 07:50:00|36101.7|36098.1|36104.7|36101.1|36105.7|36102.1|36093.2|36089.6|137
1636617300000|2021-11-11 07:55:00|36105.2|36101.6|36101.7|36098.1|36109.7|36106.1|36099.7|36096.1|160
1636617600000|2021-11-11 08:00:00|36101.2|36097.6|36101.7|36098.1|36109.7|36106.1|36094.7|36091.1|502
1636617900000|2021-11-11 08:05:00|36102.2|36098.6|36109.2|36105.6|36116.7|36113.1|36091.2|36087.6|374
1636618200000|2021-11-11 08:10:00|36109.7|36106.1|36097.2|36093.6|36112.7|36109.1|36094.2|36090.6|290
1636618500000|2021-11-11 08:15:00|36096.7|36093.1|36108.7|36105.1|36121.7|36118.1|36096.2|36092.6|358
1636618800000|2021-11-11 08:20:00|36108.2|36104.6|36116.7|36113.1|36118.7|36115.1|36106.2|36102.6|234
1636619100000|2021-11-11 08:25:00|36116.2|36112.6|36113.2|36109.6|36119.7|36116.1|36108.7|36105.1|151
1636619400000|2021-11-11 08:30:00|36112.7|36109.1|36091.2|36087.6|36113.7|36110.1|36085.2|36081.6|308
1636619700000|2021-11-11 08:35:00|36090.7|36087.1|36085.2|36081.6|36092.2|36088.6|36072.7|36069.1|415
1636620000000|2021-11-11 08:40:00|36084.7|36081.1|36098.2|36094.6|36101.7|36098.1|36083.2|36079.6|213
1636620300000|2021-11-11 08:45:00|36098.7|36095.1|36093.2|36089.6|36102.2|36098.6|36091.7|36088.1|139
1636620600000|2021-11-11 08:50:00|36093.7|36090.1|36106.7|36103.1|36112.7|36109.1|36092.7|36089.1|154
1636620900000|2021-11-11 08:55:00|36106.2|36102.6|36117.7|36114.1|36118.7|36115.1|36103.2|36099.6|204
1636621200000|2021-11-11 09:00:00|36117.2|36113.6|36118.2|36114.6|36127.2|36123.6|36115.7|36112.1|335
1636621500000|2021-11-11 09:05:00|36118.7|36115.1|36111.2|36107.6|36121.2|36117.6|36100.7|36097.1|421
1636621800000|2021-11-11 09:10:00|36110.7|36107.1|36123.2|36119.6|36126.7|36123.1|36100.7|36097.1|387
1636622100000|2021-11-11 09:15:00|36123.7|36120.1|36126.2|36122.6|36129.2|36125.6|36113.7|36110.1|190
1636622400000|2021-11-11 09:20:00|36125.7|36122.1|36128.7|36125.1|36129.7|36126.1|36120.7|36117.1|308
1636622700000|2021-11-11 09:25:00|36129.2|36125.6|36143.2|36139.6|36156.7|36153.1|36123.7|36120.1|812
1636623000000|2021-11-11 09:30:00|36142.7|36139.1|36134.7|36131.1|36151.7|36148.1|36132.7|36129.1|416
1636623300000|2021-11-11 09:35:00|36135.7|36132.1|36123.2|36119.6|36138.7|36135.1|36120.7|36117.1|346
1636623600000|2021-11-11 09:40:00|36123.7|36120.1|36127.2|36123.6|36129.2|36125.6|36120.2|36116.6|233
1636623900000|2021-11-11 09:45:00|36126.7|36123.1|36134.2|36130.6|36138.7|36135.1|36126.2|36122.6|247
1636624200000|2021-11-11 09:50:00|36133.7|36130.1|36143.2|36139.6|36143.7|36140.1|36132.2|36128.6|201
1636624500000|2021-11-11 09:55:00|36143.7|36140.1|36141.2|36137.6|36145.2|36141.6|36133.7|36130.1|134
1636624800000|2021-11-11 10:00:00|36140.7|36137.1|36146.2|36142.6|36147.7|36144.1|36138.2|36134.6|122
1636625100000|2021-11-11 10:05:00|36145.7|36142.1|36151.7|36148.1|36154.7|36151.1|36141.7|36138.1|248
1636625400000|2021-11-11 10:10:00|36152.7|36149.1|36153.7|36150.1|36155.2|36151.6|36148.7|36145.1|179
1636625700000|2021-11-11 10:15:00|36153.2|36149.6|36149.7|36146.1|36160.7|36157.1|36148.7|36145.1|302
1636626000000|2021-11-11 10:20:00|36150.7|36147.1|36143.7|36140.1|36151.2|36147.6|36142.7|36139.1|107
1636626300000|2021-11-11 10:25:00|36144.2|36140.6|36153.7|36150.1|36153.7|36150.1|36139.7|36136.1|135
1636626600000|2021-11-11 10:30:00|36152.7|36149.1|36143.2|36139.6|36153.2|36149.6|36133.2|36129.6|265
1636626900000|2021-11-11 10:35:00|36142.7|36139.1|36127.2|36123.6|36142.7|36139.1|36124.2|36120.6|162
1636627200000|2021-11-11 10:40:00|36126.7|36123.1|36126.2|36122.6|36133.7|36130.1|36124.7|36121.1|133
1636627500000|2021-11-11 10:45:00|36125.7|36122.1|36136.2|36132.6|36138.7|36135.1|36124.7|36121.1|98
1636627800000|2021-11-11 10:50:00|36135.7|36132.1|36130.2|36126.6|36135.7|36132.1|36125.7|36122.1|91
1636628100000|2021-11-11 10:55:00|36129.7|36126.1|36122.7|36119.1|36132.7|36129.1|36121.7|36118.1|114
1636628400000|2021-11-11 11:00:00|36122.2|36118.6|36125.2|36121.6|36129.2|36125.6|36117.7|36114.1|173
1636628700000|2021-11-11 11:05:00|36125.7|36122.1|36131.7|36128.1|36137.7|36134.1|36124.7|36121.1|119
1636629000000|2021-11-11 11:10:00|36131.2|36127.6|36123.7|36120.1|36133.7|36130.1|36123.7|36120.1|162
1636629300000|2021-11-11 11:15:00|36124.2|36120.6|36135.7|36132.1|36137.7|36134.1|36123.7|36120.1|98
1636629600000|2021-11-11 11:20:00|36136.2|36132.6|36131.7|36128.1|36139.2|36135.6|36125.7|36122.1|123
1636629900000|2021-11-11 11:25:00|36132.2|36128.6|36133.7|36130.1|36134.2|36130.6|36127.7|36124.1|74
1636630200000|2021-11-11 11:30:00|36132.7|36129.1|36127.2|36123.6|36137.2|36133.6|36126.2|36122.6|123
1636630500000|2021-11-11 11:35:00|36127.7|36124.1|36125.2|36121.6|36128.2|36124.6|36119.7|36116.1|96
1636630800000|2021-11-11 11:40:00|36125.7|36122.1|36132.2|36128.6|36133.7|36130.1|36124.2|36120.6|88
1636631100000|2021-11-11 11:45:00|36131.7|36128.1|36129.7|36126.1|36132.2|36128.6|36127.7|36124.1|57
1636631400000|2021-11-11 11:50:00|36129.2|36125.6|36138.2|36134.6|36139.2|36135.6|36127.7|36124.1|81
1636631700000|2021-11-11 11:55:00|36137.7|36134.1|36143.7|36140.1|36145.2|36141.6|36131.2|36127.6|117
1636632000000|2021-11-11 12:00:00|36143.2|36139.6|36140.2|36136.6|36144.2|36140.6|36135.2|36131.6|174
1636632300000|2021-11-11 12:05:00|36139.7|36136.1|36144.7|36141.1|36151.7|36148.1|36137.7|36134.1|207
1636632600000|2021-11-11 12:10:00|36145.2|36141.6|36136.2|36132.6|36146.2|36142.6|36134.7|36131.1|117
1636632900000|2021-11-11 12:15:00|36136.7|36133.1|36137.7|36134.1|36138.7|36135.1|36127.7|36124.1|144
1636633200000|2021-11-11 12:20:00|36138.2|36134.6|36134.7|36131.1|36143.2|36139.6|36134.7|36131.1|105
1636633500000|2021-11-11 12:25:00|36134.2|36130.6|36139.7|36136.1|36141.2|36137.6|36133.7|36130.1|104
1636633800000|2021-11-11 12:30:00|36138.7|36135.1|36131.2|36127.6|36141.2|36137.6|36130.2|36126.6|148
1636634100000|2021-11-11 12:35:00|36131.7|36128.1|36130.7|36127.1|36135.7|36132.1|36126.7|36123.1|102
1636634400000|2021-11-11 12:40:00|36130.2|36126.6|36129.7|36126.1|36131.7|36128.1|36123.2|36119.6|136
1636634700000|2021-11-11 12:45:00|36129.2|36125.6|36123.2|36119.6|36132.7|36129.1|36121.7|36118.1|107
1636635000000|2021-11-11 12:50:00|36123.7|36120.1|36127.2|36123.6|36137.2|36133.6|36122.2|36118.6|197
1636635300000|2021-11-11 12:55:00|36126.7|36123.1|36127.7|36124.1|36132.2|36128.6|36124.7|36121.1|115
1636635600000|2021-11-11 13:00:00|36127.2|36123.6|36128.2|36124.6|36134.2|36130.6|36120.7|36117.1|320
1636635900000|2021-11-11 13:05:00|36128.7|36125.1|36122.2|36118.6|36130.7|36127.1|36115.2|36111.6|238
1636636200000|2021-11-11 13:10:00|36121.7|36118.1|36120.7|36117.1|36125.7|36122.1|36116.2|36112.6|214
1636636500000|2021-11-11 13:15:00|36120.2|36116.6|36123.2|36119.6|36125.7|36122.1|36116.2|36112.6|210
1636636800000|2021-11-11 13:20:00|36123.7|36120.1|36119.7|36116.1|36125.7|36122.1|36116.7|36113.1|275
1636637100000|2021-11-11 13:25:00|36120.2|36116.6|36109.2|36105.6|36120.7|36117.1|36106.7|36103.1|243
1636637400000|2021-11-11 13:30:00|36109.7|36106.1|36102.2|36098.6|36113.7|36110.1|36101.7|36098.1|271
1636637700000|2021-11-11 13:35:00|36102.7|36099.1|36101.7|36098.1|36107.7|36104.1|36099.7|36096.1|306
1636638000000|2021-11-11 13:40:00|36102.2|36098.6|36119.2|36115.6|36120.7|36117.1|36096.2|36092.6|788
1636638300000|2021-11-11 13:45:00|36119.7|36116.1|36121.2|36117.6|36126.2|36122.6|36113.7|36110.1|529
1636638600000|2021-11-11 13:50:00|36120.7|36117.1|36114.2|36110.6|36125.7|36122.1|36114.2|36110.6|253
1636638900000|2021-11-11 13:55:00|36114.7|36111.1|36115.2|36111.6|36120.7|36117.1|36110.7|36107.1|308
1636639200000|2021-11-11 14:00:00|36114.7|36111.1|36108.7|36105.1|36117.2|36113.6|36102.7|36099.1|414
1636639500000|2021-11-11 14:05:00|36108.2|36104.6|36115.2|36111.6|36115.2|36111.6|36105.2|36101.6|283
1636639800000|2021-11-11 14:10:00|36114.7|36111.1|36115.7|36112.1|36118.7|36115.1|36112.2|36108.6|182
1636640100000|2021-11-11 14:15:00|36115.2|36111.6|36110.2|36106.6|36115.7|36112.1|36100.7|36097.1|296
1636640400000|2021-11-11 14:20:00|36110.7|36107.1|36111.2|36107.6|36113.2|36109.6|36103.2|36099.6|421
1636640700000|2021-11-11 14:25:00|36110.7|36107.1|36095.7|36092.1|36117.7|36114.1|36081.7|36078.1|933
1636641000000|2021-11-11 14:30:00|36095.1|36092.7|36053.6|36051.2|36105.6|36103.2|36034.1|36031.7|5925
1636641300000|2021-11-11 14:35:00|36053.1|36050.7|36007.1|36004.7|36054.1|36051.7|35987.1|35984.7|4444
1636641600000|2021-11-11 14:40:00|36005.1|36002.7|36031.6|36029.2|36036.1|36033.7|35979.6|35977.2|3683
1636641900000|2021-11-11 14:45:00|36031.1|36028.7|36033.1|36030.7|36040.6|36038.2|36012.1|36009.7|2123
1636642200000|2021-11-11 14:50:00|36032.6|36030.2|36022.6|36020.2|36043.6|36041.2|36021.1|36018.7|1726
1636642500000|2021-11-11 14:55:00|36023.1|36020.7|36034.1|36031.7|36041.6|36039.2|36008.1|36005.7|1830
1636642800000|2021-11-11 15:00:00|36034.6|36032.2|36019.6|36017.2|36036.1|36033.7|36005.1|36002.7|1770
1636643100000|2021-11-11 15:05:00|36019.1|36016.7|35997.1|35994.7|36035.1|36032.7|35990.1|35987.7|1682
1636643400000|2021-11-11 15:10:00|35998|35995.6|36004|36001.6|36005.5|36003.1|35974|35971.6|2052
1636643700000|2021-11-11 15:15:00|36005|36002.6|36002|35999.6|36012|36009.6|35984|35981.6|1581
1636644000000|2021-11-11 15:20:00|36001|35998.6|36003|36000.6|36006|36003.6|35983|35980.6|1165
1636644300000|2021-11-11 15:25:00|36004.5|36002.1|35997|35994.6|36021.5|36019.1|35994.5|35992.1|1573
1636644600000|2021-11-11 15:30:00|35996|35993.6|35987.5|35985.1|35997|35994.6|35968|35965.6|2082
1636644900000|2021-11-11 15:35:00|35988|35985.6|36001.5|35999.1|36013|36010.6|35981|35978.6|1397
1636645200000|2021-11-11 15:40:00|36001|35998.6|36012|36009.6|36013|36010.6|35984|35981.6|1449
1636645500000|2021-11-11 15:45:00|36012.5|36010.1|36007.5|36005.1|36017|36014.6|35997.5|35995.1|1005
1636645800000|2021-11-11 15:50:00|36007|36004.6|36023|36020.6|36024|36021.6|35998|35995.6|1552
1636646100000|2021-11-11 15:55:00|36024|36021.6|36007|36004.6|36027|36024.6|36004|36001.6|1144
1636646400000|2021-11-11 16:00:00|36007.5|36005.1|36000.5|35998.1|36020|36017.6|35994.5|35992.1|1013
1636646700000|2021-11-11 16:05:00|36000|35997.6|36004|36001.6|36006.5|36004.1|35994|35991.6|680
1636647000000|2021-11-11 16:10:00|36004.5|36002.1|36016.5|36014.1|36019|36016.6|35999|35996.6|694
1636647300000|2021-11-11 16:15:00|36017|36014.6|36013|36010.6|36021|36018.6|36004.5|36002.1|609
1636647600000|2021-11-11 16:20:00|36012.5|36010.1|36013|36010.6|36020|36017.6|36005|36002.6|468
1636647900000|2021-11-11 16:25:00|36013.5|36011.1|35993|35990.6|36018|36015.6|35993|35990.6|560
1636648200000|2021-11-11 16:30:00|35992.5|35990.1|36015|36012.6|36016.5|36014.1|35990|35987.6|686
1636648500000|2021-11-11 16:35:00|36014.5|36012.1|36045|36042.6|36047.5|36045.1|36014|36011.6|1864
1636648800000|2021-11-11 16:40:00|36045.5|36043.1|36033.5|36031.1|36048|36045.6|36030.5|36028.1|658
1636649100000|2021-11-11 16:45:00|36034|36031.6|36034.5|36032.1|36040|36037.6|36029|36026.6|797
1636649400000|2021-11-11 16:50:00|36034|36031.6|36014.5|36012.1|36037|36034.6|36011.5|36009.1|646
1636649700000|2021-11-11 16:55:00|36015|36012.6|36013|36010.6|36019|36016.6|36011|36008.6|435
1636650000000|2021-11-11 17:00:00|36014|36011.6|36001|35998.6|36025.5|36023.1|35992|35989.6|799
1636650300000|2021-11-11 17:05:00|36001.5|35999.1|35999.5|35997.1|36012|36009.6|35998|35995.6|433
1636650600000|2021-11-11 17:10:00|36000|35997.6|35984.5|35982.1|36005|36002.6|35984|35981.6|635
1636650900000|2021-11-11 17:15:00|35984|35981.6|35974.5|35972.1|35987|35984.6|35961|35958.6|1367
1636651200000|2021-11-11 17:20:00|35975|35972.6|35970|35967.6|35979|35976.6|35956|35953.6|828
1636651500000|2021-11-11 17:25:00|35970.5|35968.1|35972.5|35970.1|35982.5|35980.1|35963.5|35961.1|681
1636651800000|2021-11-11 17:30:00|35973|35970.6|35981|35978.6|35984.5|35982.1|35969|35966.6|469
1636652100000|2021-11-11 17:35:00|35981.5|35979.1|36001|35998.6|36005.5|36003.1|35981.5|35979.1|727
1636652400000|2021-11-11 17:40:00|35999.5|35997.1|35996.5|35994.1|36001|35998.6|35986.5|35984.1|495
1636652700000|2021-11-11 17:45:00|35997.5|35995.1|35995.5|35993.1|35998|35995.6|35984|35981.6|298
1636653000000|2021-11-11 17:50:00|35995|35992.6|35990|35987.6|35997.5|35995.1|35987.5|35985.1|439
1636653300000|2021-11-11 17:55:00|35990.5|35988.1|35987.5|35985.1|35993.5|35991.1|35980.5|35978.1|442
1636653600000|2021-11-11 18:00:00|35988.5|35986.1|35967|35964.6|35988.5|35986.1|35960.5|35958.1|609
1636653900000|2021-11-11 18:05:00|35966.5|35964.1|35939|35936.6|35968|35965.6|35938|35935.6|1195
1636654200000|2021-11-11 18:10:00|35939.5|35937.1|35953.5|35951.1|35957.5|35955.1|35937|35934.6|819
1636654500000|2021-11-11 18:15:00|35953|35950.6|35955.5|35953.1|35961.5|35959.1|35948|35945.6|586
1636654800000|2021-11-11 18:20:00|35956|35953.6|35950|35947.6|35966|35963.6|35947.5|35945.1|654
1636655100000|2021-11-11 18:25:00|35950.5|35948.1|35956.5|35954.1|35960.5|35958.1|35939|35936.6|788
1636655400000|2021-11-11 18:30:00|35956|35953.6|35951|35948.6|35962|35959.6|35951|35948.6|411
1636655700000|2021-11-11 18:35:00|35951.5|35949.1|35957.5|35955.1|35959.5|35957.1|35946.5|35944.1|390
1636656000000|2021-11-11 18:40:00|35957|35954.6|35962|35959.6|35963.5|35961.1|35949.5|35947.1|421
1636656300000|2021-11-11 18:45:00|35961.5|35959.1|35957|35954.6|35967|35964.6|35956.5|35954.1|498
1636656600000|2021-11-11 18:50:00|35956.5|35954.1|35949.5|35947.1|35958.5|35956.1|35944|35941.6|387
1636656900000|2021-11-11 18:55:00|35949|35946.6|35946|35943.6|35952.5|35950.1|35940|35937.6|399
1636657200000|2021-11-11 19:00:00|35945.5|35943.1|35956.5|35954.1|35957.5|35955.1|35940.5|35938.1|732
1636657500000|2021-11-11 19:05:00|35956|35953.6|35965.5|35963.1|35966|35963.6|35950.5|35948.1|565
1636657800000|2021-11-11 19:10:00|35964.5|35962.1|35958.5|35956.1|35965.5|35963.1|35955.5|35953.1|477
1636658100000|2021-11-11 19:15:00|35959|35956.6|35951.5|35949.1|35962.5|35960.1|35951|35948.6|315
1636658400000|2021-11-11 19:20:00|35952|35949.6|35941|35938.6|35957|35954.6|35940|35937.6|377
1636658700000|2021-11-11 19:25:00|35940.5|35938.1|35939.5|35937.1|35943.5|35941.1|35936.5|35934.1|479
1636659000000|2021-11-11 19:30:00|35940|35937.6|35953|35950.6|35953|35950.6|35940|35937.6|586
1636659300000|2021-11-11 19:35:00|35953.5|35951.1|35961.5|35959.1|35964.5|35962.1|35952.5|35950.1|604
1636659600000|2021-11-11 19:40:00|35962|35959.6|35958.5|35956.1|35977.5|35975.1|35954|35951.6|1241
1636659900000|2021-11-11 19:45:00|35958|35955.6|35950.5|35948.1|35960.5|35958.1|35949.5|35947.1|585
1636660200000|2021-11-11 19:50:00|35951|35948.6|35945|35942.6|35955.5|35953.1|35941.5|35939.1|617
1636660500000|2021-11-11 19:55:00|35945.5|35943.1|35947|35944.6|35953.5|35951.1|35942.5|35940.1|579
1636660800000|2021-11-11 20:00:00|35946.5|35944.1|35940|35937.6|35950.5|35948.1|35929.5|35927.1|1068
1636661100000|2021-11-11 20:05:00|35939.5|35937.1|35939.5|35937.1|35952.5|35950.1|35939.5|35937.1|691
1636661400000|2021-11-11 20:10:00|35940|35937.6|35934.5|35932.1|35940.5|35938.1|35924|35921.6|1120
1636661700000|2021-11-11 20:15:00|35934|35931.6|35944|35941.6|35944|35941.6|35928.5|35926.1|776
1636662000000|2021-11-11 20:20:00|35944.4|35942|35948.4|35946|35948.9|35946.5|35937.4|35935|646
1636662300000|2021-11-11 20:25:00|35947.9|35945.5|35954.4|35952|35967.4|35965|35944.9|35942.5|905
1636662600000|2021-11-11 20:30:00|35954.9|35952.5|35943.9|35941.5|35958.9|35956.5|35935.9|35933.5|823
1636662900000|2021-11-11 20:35:00|35946.4|35944|35958.4|35956|35961.9|35959.5|35943.4|35941|689
1636663200000|2021-11-11 20:40:00|35958.9|35956.5|35960.9|35958.5|35965.9|35963.5|35954.9|35952.5|1013
1636663500000|2021-11-11 20:45:00|35959.9|35957.5|35956.9|35954.5|35979.4|35977|35950.9|35948.5|1395
1636663800000|2021-11-11 20:50:00|35952.9|35950.5|35946.9|35944.5|35969.4|35967|35941.9|35939.5|1569
1636664100000|2021-11-11 20:55:00|35945.9|35943.5|35929.4|35927|35947.4|35945|35919.9|35917.5|3360
1636664400000|2021-11-11 21:00:00|35928.4|35926|35948.4|35943.6|35955.4|35950.6|35923.9|35919.1|1474
1636664700000|2021-11-11 21:05:00|35947.9|35943.1|35941.4|35936.6|35950.4|35945.6|35940.4|35935.6|453
1636665000000|2021-11-11 21:10:00|35941.9|35937.1|35937.4|35932.6|35942.9|35938.1|35935.9|35931.1|346
1636665300000|2021-11-11 21:15:00|35936.9|35932.1|35945.4|35940.6|35945.4|35940.6|35936.9|35932.1|79
1636665600000|2021-11-11 21:20:00|35944.9|35940.1|35950.4|35945.6|35950.4|35945.6|35943.9|35939.1|59
1636665900000|2021-11-11 21:25:00|35949.9|35945.1|35947.4|35942.6|35951.4|35946.6|35943.9|35939.1|38
1636666200000|2021-11-11 21:30:00|35947.9|35943.1|35945.4|35940.6|35950.4|35945.6|35943.4|35938.6|102
1636666500000|2021-11-11 21:35:00|35945.9|35941.1|35953.4|35948.6|35955.9|35951.1|35945.9|35941.1|99
1636666800000|2021-11-11 21:40:00|35953.9|35949.1|35953.9|35949.1|35957.9|35953.1|35950.9|35946.1|114
1636667100000|2021-11-11 21:45:00|35954.4|35949.6|35957.4|35952.6|35962.9|35958.1|35953.4|35948.6|128
1636667400000|2021-11-11 21:50:00|35957.9|35953.1|35964.9|35960.1|35964.9|35960.1|35957.9|35953.1|149
1636667700000|2021-11-11 21:55:00|35964.4|35959.6|35957.5|35947.7|35965.9|35961.1|35954.4|35947.7|194
1636668000000|2021-11-11 22:00:00|35956.1|35946.3|35957.9|35948.1|35958.4|35948.6|35956.1|35946.3|0
1636668300000|2021-11-11 22:05:00|35957.6|35947.8|35956.7|35946.9|35957.6|35947.8|35953.8|35944|0
1636668600000|2021-11-11 22:10:00|35956.8|35947|35953.7|35943.9|35957|35947.2|35953.7|35943.9|0
1636668900000|2021-11-11 22:15:00|35953.8|35944|35954.5|35944.7|35956.9|35947.1|35953.6|35943.8|0
1636669200000|2021-11-11 22:20:00|35954.4|35944.6|35954.6|35944.8|35954.9|35945.1|35954.4|35944.6|0
1636669500000|2021-11-11 22:25:00|35954.3|35944.5|35954.7|35944.9|35954.7|35944.9|35953.8|35944|0
1636669800000|2021-11-11 22:30:00|35955|35945.2|35956.3|35946.5|35956.4|35946.6|35955|35945.2|0
1636670100000|2021-11-11 22:35:00|35955.5|35945.7|35956.7|35946.9|35956.7|35946.9|35955.2|35945.4|0
1636670400000|2021-11-11 22:40:00|35956.6|35946.8|35956.1|35946.3|35956.6|35946.8|35956.1|35946.3|0
1636670700000|2021-11-11 22:45:00|35956.4|35946.6|35958.2|35948.4|35958.6|35948.8|35956.1|35946.3|0
1636671000000|2021-11-11 22:50:00|35957.9|35948.1|35954.6|35944.8|35958.1|35948.3|35954.4|35944.6|0
1636671300000|2021-11-11 22:55:00|35954.4|35944.6|35954.5|35944.7|35954.8|35945|35953.1|35943.3|0
1636671600000|2021-11-11 23:00:00|35965.4|35960.6|35965.9|35961.1|35968.4|35963.6|35959.4|35954.6|144
1636671900000|2021-11-11 23:05:00|35965.4|35960.6|35959.4|35954.6|35965.4|35960.6|35958.9|35954.1|38
1636672200000|2021-11-11 23:10:00|35959.9|35955.1|35958.4|35953.6|35960.4|35955.6|35955.4|35950.6|36
1636672500000|2021-11-11 23:15:00|35958.9|35954.1|35965.4|35960.6|35965.9|35961.1|35957.9|35953.1|42
1636672800000|2021-11-11 23:20:00|35965.9|35961.1|35970.4|35965.6|35970.9|35966.1|35965.4|35960.6|39
1636673100000|2021-11-11 23:25:00|35970.9|35966.1|35972.9|35968.1|35974.4|35969.6|35968.9|35964.1|63
1636673400000|2021-11-11 23:30:00|35973.4|35968.6|35972.9|35968.1|35974.4|35969.6|35969.4|35964.6|45
1636673700000|2021-11-11 23:35:00|35972.4|35967.6|35974.4|35969.6|35976.9|35972.1|35972.4|35967.6|33
1636674000000|2021-11-11 23:40:00|35973.9|35969.1|35972.4|35967.6|35974.4|35969.6|35970.9|35966.1|35
1636674300000|2021-11-11 23:45:00|35972.9|35968.1|35978.4|35973.6|35981.9|35977.1|35966.9|35962.1|148
1636674600000|2021-11-11 23:50:00|35977.9|35973.1|35974.4|35969.6|35981.9|35977.1|35974.4|35969.6|77
1636674900000|2021-11-11 23:55:00|35973.9|35969.1|35979.4|35974.6|35983.9|35979.1|35971.9|35967.1|104
1636675200000|2021-11-12 00:00:00|35979.9|35975.1|36003.4|35998.6|36008.4|36003.6|35977.9|35973.1|509
1636675500000|2021-11-12 00:05:00|36002.9|35998.1|36000.4|35995.6|36012.9|36008.1|36000.4|35995.6|334
1636675800000|2021-11-12 00:10:00|36000.9|35996.1|36007.9|36003.1|36009.9|36005.1|36000.4|35995.6|156
1636676100000|2021-11-12 00:15:00|36008.4|36003.6|36003.4|35998.6|36013.9|36009.1|35998.9|35994.1|206
1636676400000|2021-11-12 00:20:00|36001.4|35996.6|36006.4|36001.6|36010.9|36006.1|36001.4|35996.6|69
1636676700000|2021-11-12 00:25:00|36006.9|36002.1|36008.9|36004.1|36011.4|36006.6|36006.9|36002.1|69
1636677000000|2021-11-12 00:30:00|36009.4|36004.6|36014.4|36009.6|36014.9|36010.1|36006.4|36001.6|113
1636677300000|2021-11-12 00:35:00|36013.9|36009.1|36023.9|36019.1|36028.9|36024.1|36013.9|36009.1|219
1636677600000|2021-11-12 00:40:00|36024.4|36019.6|36032.4|36027.6|36035.9|36031.1|36022.4|36017.6|185
1636677900000|2021-11-12 00:45:00|36032.9|36028.1|36023.4|36018.6|36034.9|36030.1|36023.4|36018.6|157
1636678200000|2021-11-12 00:50:00|36023.9|36019.1|36017.9|36013.1|36024.9|36020.1|36015.9|36011.1|156
1636678500000|2021-11-12 00:55:00|36018.4|36013.6|36011.9|36007.1|36019.9|36015.1|36011.9|36007.1|107
1636678800000|2021-11-12 01:00:00|36010.9|36006.1|36001.9|35997.1|36013.9|36009.1|35997.9|35993.1|261
1636679100000|2021-11-12 01:05:00|36002.9|35998.1|36012.9|36008.1|36014.4|36009.6|36001.4|35996.6|125
1636679400000|2021-11-12 01:10:00|36013.4|36008.6|36006.9|36002.1|36018.9|36014.1|36004.9|36000.1|139
1636679700000|2021-11-12 01:15:00|36006.4|36001.6|36005.4|36000.6|36012.9|36008.1|36003.4|35998.6|63
1636680000000|2021-11-12 01:20:00|36005.9|36001.1|36004.4|35999.6|36009.4|36004.6|36000.4|35995.6|55
1636680300000|2021-11-12 01:25:00|36004.9|36000.1|36000.9|35996.1|36008.4|36003.6|36000.4|35995.6|61
1636680600000|2021-11-12 01:30:00|36000.4|35995.6|36001.4|35996.6|36008.4|36003.6|35999.9|35995.1|96
1636680900000|2021-11-12 01:35:00|36000.9|35996.1|36001.4|35996.6|36004.9|36000.1|35997.4|35992.6|119
1636681200000|2021-11-12 01:40:00|36001.9|35997.1|36010.4|36005.6|36010.4|36005.6|35997.4|35992.6|100
1636681500000|2021-11-12 01:45:00|36010.9|36006.1|36004.4|35999.6|36015.4|36010.6|36003.9|35999.1|98
1636681800000|2021-11-12 01:50:00|36004.9|36000.1|36012.9|36008.1|36012.9|36008.1|36003.9|35999.1|51
1636682100000|2021-11-12 01:55:00|36013.4|36008.6|36007.9|36003.1|36013.4|36008.6|36004.9|36000.1|90
1636682400000|2021-11-12 02:00:00|36008.4|36003.6|36005.4|36000.6|36009.9|36005.1|36002.9|35998.1|102
1636682700000|2021-11-12 02:05:00|36004.9|36000.1|36000.4|35995.6|36008.9|36004.1|36000.4|35995.6|91
1636683000000|2021-11-12 02:10:00|36000.9|35996.1|36002.4|35997.6|36005.4|36000.6|35998.9|35994.1|96
1636683300000|2021-11-12 02:15:00|36002.9|35998.1|36000.4|35995.6|36003.4|35998.6|35998.9|35994.1|53
1636683600000|2021-11-12 02:20:00|35999.9|35995.1|36006.4|36001.6|36006.4|36001.6|35999.4|35994.6|38
1636683900000|2021-11-12 02:25:00|36005.9|36001.1|36002.9|35998.1|36008.9|36004.1|36002.4|35997.6|67
1636684200000|2021-11-12 02:30:00|36002.4|35997.6|35987.4|35982.6|36005.4|36000.6|35985.9|35981.1|169
1636684500000|2021-11-12 02:35:00|35987.9|35983.1|35980.9|35976.1|35989.4|35984.6|35979.9|35975.1|233
1636684800000|2021-11-12 02:40:00|35981.4|35976.6|35980.4|35975.6|35982.4|35977.6|35972.9|35968.1|181
1636685100000|2021-11-12 02:45:00|35979.9|35975.1|35989.4|35984.6|35990.4|35985.6|35979.9|35975.1|125
1636685400000|2021-11-12 02:50:00|35989.9|35985.1|35987.9|35983.1|35992.4|35987.6|35986.9|35982.1|68
1636685700000|2021-11-12 02:55:00|35986.4|35981.6|35980.4|35975.6|35986.4|35981.6|35977.9|35973.1|111
1636686000000|2021-11-12 03:00:00|35979.9|35975.1|35978.4|35973.6|35982.9|35978.1|35977.4|35972.6|55
1636686300000|2021-11-12 03:05:00|35977.9|35973.1|35967.4|35962.6|35979.4|35974.6|35963.4|35958.6|135
1636686600000|2021-11-12 03:10:00|35967.9|35963.1|35963.4|35958.6|35969.9|35965.1|35962.9|35958.1|54
1636686900000|2021-11-12 03:15:00|35963.9|35959.1|35970.4|35965.6|35972.9|35968.1|35963.9|35959.1|67
1636687200000|2021-11-12 03:20:00|35970.9|35966.1|35971.4|35966.6|35974.4|35969.6|35969.4|35964.6|42
1636687500000|2021-11-12 03:25:00|35970.9|35966.1|35974.4|35969.6|35976.9|35972.1|35968.9|35964.1|43
1636687800000|2021-11-12 03:30:00|35975.4|35970.6|35979.4|35974.6|35979.9|35975.1|35971.9|35967.1|33
1636688100000|2021-11-12 03:35:00|35978.9|35974.1|35976.4|35971.6|35982.4|35977.6|35976.4|35971.6|44
1636688400000|2021-11-12 03:40:00|35976.9|35972.1|35973.4|35968.6|35977.4|35972.6|35970.9|35966.1|37
1636688700000|2021-11-12 03:45:00|35972.9|35968.1|35970.4|35965.6|35973.9|35969.1|35969.9|35965.1|18
1636689000000|2021-11-12 03:50:00|35970.9|35966.1|35969.4|35964.6|35973.9|35969.1|35968.4|35963.6|34
1636689300000|2021-11-12 03:55:00|35968.9|35964.1|35970.4|35965.6|35973.4|35968.6|35968.4|35963.6|22
1636689600000|2021-11-12 04:00:00|35970.9|35966.1|35969.4|35964.6|35972.4|35967.6|35967.9|35963.1|27
1636689900000|2021-11-12 04:05:00|35969.9|35965.1|35963.4|35958.6|35971.4|35966.6|35961.9|35957.1|42
1636690200000|2021-11-12 04:10:00|35964.4|35959.6|35965.4|35960.6|35966.9|35962.1|35962.4|35957.6|60
1636690500000|2021-11-12 04:15:00|35965.9|35961.1|35971.9|35967.1|35973.9|35969.1|35964.9|35960.1|45
1636690800000|2021-11-12 04:20:00|35972.4|35967.6|35972.9|35968.1|35973.4|35968.6|35971.9|35967.1|18
1636691100000|2021-11-12 04:25:00|35973.9|35969.1|35976.4|35971.6|35976.9|35972.1|35971.4|35966.6|26
1636691400000|2021-11-12 04:30:00|35976.9|35972.1|35976.4|35971.6|35979.9|35975.1|35974.4|35969.6|46
1636691700000|2021-11-12 04:35:00|35975.9|35971.1|35977.4|35972.6|35978.4|35973.6|35973.9|35969.1|17
1636692000000|2021-11-12 04:40:00|35977.9|35973.1|35982.4|35977.6|35982.9|35978.1|35977.4|35972.6|39
1636692300000|2021-11-12 04:45:00|35981.9|35977.1|35980.9|35976.1|35982.4|35977.6|35975.9|35971.1|31
1636692600000|2021-11-12 04:50:00|35980.4|35975.6|35979.9|35975.1|35983.9|35979.1|35978.9|35974.1|88
1636692900000|2021-11-12 04:55:00|35979.4|35974.6|35974.4|35969.6|35979.9|35975.1|35971.9|35967.1|81
1636693200000|2021-11-12 05:00:00|35973.9|35969.1|35970.4|35965.6|35978.9|35974.1|35970.4|35965.6|62
1636693500000|2021-11-12 05:05:00|35969.9|35965.1|35970.4|35965.6|35971.4|35966.6|35964.4|35959.6|57
1636693800000|2021-11-12 05:10:00|35969.9|35965.1|35967.4|35962.6|35972.4|35967.6|35965.4|35960.6|37
1636694100000|2021-11-12 05:15:00|35967.9|35963.1|35964.4|35959.6|35967.9|35963.1|35957.4|35952.6|126
1636694400000|2021-11-12 05:20:00|35963.9|35959.1|35970.4|35965.6|35970.4|35965.6|35961.4|35956.6|66
1636694700000|2021-11-12 05:25:00|35970.9|35966.1|35967.4|35962.6|35971.4|35966.6|35966.9|35962.1|27
1636695000000|2021-11-12 05:30:00|35966.9|35962.1|35970.4|35965.6|35970.4|35965.6|35964.4|35959.6|27
1636695300000|2021-11-12 05:35:00|35970.9|35966.1|35972.4|35967.6|35972.9|35968.1|35968.4|35963.6|40
1636695600000|2021-11-12 05:40:00|35971.9|35967.1|35979.9|35975.1|35980.4|35975.6|35970.9|35966.1|51
1636695900000|2021-11-12 05:45:00|35979.4|35974.6|35976.9|35972.1|35980.9|35976.1|35974.4|35969.6|50
1636696200000|2021-11-12 05:50:00|35976.4|35971.6|35972.4|35967.6|35978.4|35973.6|35971.9|35967.1|47
1636696500000|2021-11-12 05:55:00|35972.9|35968.1|35977.9|35973.1|35980.9|35976.1|35972.9|35968.1|63
1636696800000|2021-11-12 06:00:00|35978.4|35973.6|35977.9|35973.1|35979.4|35974.6|35969.9|35965.1|57
1636697100000|2021-11-12 06:05:00|35977.4|35972.6|35974.4|35969.6|35978.4|35973.6|35971.9|35967.1|46
1636697400000|2021-11-12 06:10:00|35974.9|35970.1|35971.9|35967.1|35977.4|35972.6|35969.9|35965.1|35
1636697700000|2021-11-12 06:15:00|35972.4|35967.6|35975.9|35971.1|35975.9|35971.1|35969.4|35964.6|43
1636698000000|2021-11-12 06:20:00|35976.4|35971.6|35979.4|35974.6|35979.9|35975.1|35974.9|35970.1|35
1636698300000|2021-11-12 06:25:00|35978.9|35974.1|35985.4|35980.6|35988.4|35983.6|35978.4|35973.6|84
1636698600000|2021-11-12 06:30:00|35984.9|35980.1|35978.4|35973.6|35988.4|35983.6|35977.9|35973.1|100
1636698900000|2021-11-12 06:35:00|35978.9|35974.1|35968.9|35964.1|35978.9|35974.1|35967.9|35963.1|81
1636699200000|2021-11-12 06:40:00|35969.4|35964.6|35964.9|35960.1|35969.4|35964.6|35960.9|35956.1|66
1636699500000|2021-11-12 06:45:00|35963.9|35959.1|35961.4|35956.6|35965.4|35960.6|35961.4|35956.6|63
1636699800000|2021-11-12 06:50:00|35960.9|35956.1|35958.4|35953.6|35961.4|35956.6|35948.4|35943.6|231
1636700100000|2021-11-12 06:55:00|35957.9|35953.1|35957.9|35953.1|35958.4|35953.6|35952.9|35948.1|96
1636700400000|2021-11-12 07:00:00|35957.3|35953.7|35950.8|35947.2|35957.8|35954.2|35948.3|35944.7|152
1636700700000|2021-11-12 07:05:00|35950.3|35946.7|35951.8|35948.2|35952.3|35948.7|35941.8|35938.2|204
1636701000000|2021-11-12 07:10:00|35952.3|35948.7|35958.3|35954.7|35958.3|35954.7|35948.3|35944.7|151
1636701300000|2021-11-12 07:15:00|35958.8|35955.2|35971.8|35968.2|35971.8|35968.2|35957.8|35954.2|176
1636701600000|2021-11-12 07:20:00|35972.3|35968.7|35964.8|35961.2|35973.3|35969.7|35960.3|35956.7|167
1636701900000|2021-11-12 07:25:00|35964.3|35960.7|35965.3|35961.7|35968.3|35964.7|35961.3|35957.7|79
1636702200000|2021-11-12 07:30:00|35965.8|35962.2|35957.8|35954.2|35968.3|35964.7|35956.8|35953.2|134
1636702500000|2021-11-12 07:35:00|35958.3|35954.7|35953.3|35949.7|35961.3|35957.7|35949.8|35946.2|184
1636702800000|2021-11-12 07:40:00|35954.3|35950.7|35958.8|35955.2|35958.8|35955.2|35953.3|35949.7|63
1636703100000|2021-11-12 07:45:00|35958.3|35954.7|35951.3|35947.7|35958.8|35955.2|35949.3|35945.7|86
1636703400000|2021-11-12 07:50:00|35950.8|35947.2|35943.3|35939.7|35951.3|35947.7|35937.8|35934.2|363
1636703700000|2021-11-12 07:55:00|35942.8|35939.2|35951.8|35948.2|35952.8|35949.2|35936.8|35933.2|401
1636704000000|2021-11-12 08:00:00|35947.3|35943.7|35965.8|35962.2|35969.8|35966.2|35946.3|35942.7|524
1636704300000|2021-11-12 08:05:00|35965.3|35961.7|35968.8|35965.2|35975.8|35972.2|35964.8|35961.2|523
1636704600000|2021-11-12 08:10:00|35969.3|35965.7|35962.3|35958.7|35979.8|35976.2|35961.8|35958.2|251
1636704900000|2021-11-12 08:15:00|35961.8|35958.2|35956.3|35952.7|35964.3|35960.7|35952.8|35949.2|602
1636705200000|2021-11-12 08:20:00|35955.3|35951.7|35964.8|35961.2|35965.8|35962.2|35952.3|35948.7|421
1636705500000|2021-11-12 08:25:00|35964.3|35960.7|35954.8|35951.2|35964.3|35960.7|35951.3|35947.7|218
1636705800000|2021-11-12 08:30:00|35954.3|35950.7|35948.8|35945.2|35956.3|35952.7|35945.3|35941.7|1049
1636706100000|2021-11-12 08:35:00|35948.3|35944.7|35954.3|35950.7|35960.3|35956.7|35943.3|35939.7|360
1636706400000|2021-11-12 08:40:00|35954.8|35951.2|35956.3|35952.7|35959.8|35956.2|35950.8|35947.2|103
1636706700000|2021-11-12 08:45:00|35956.8|35953.2|35963.8|35960.2|35967.3|35963.7|35954.3|35950.7|154
1636707000000|2021-11-12 08:50:00|35963.3|35959.7|35974.3|35970.7|35975.8|35972.2|35960.3|35956.7|168
1636707300000|2021-11-12 08:55:00|35974.8|35971.2|35974.3|35970.7|35981.8|35978.2|35967.3|35963.7|184
1636707600000|2021-11-12 09:00:00|35973.8|35970.2|35960.8|35957.2|35980.8|35977.2|35959.3|35955.7|275
1636707900000|2021-11-12 09:05:00|35960.3|35956.7|35956.8|35953.2|35963.3|35959.7|35954.3|35950.7|195
1636708200000|2021-11-12 09:10:00|35956.3|35952.7|35954.3|35950.7|35958.3|35954.7|35951.3|35947.7|159
1636708500000|2021-11-12 09:15:00|35953.8|35950.2|35953.3|35949.7|35957.8|35954.2|35944.3|35940.7|228
1636708800000|2021-11-12 09:20:00|35952.8|35949.2|35955.3|35951.7|35960.3|35956.7|35951.8|35948.2|120
1636709100000|2021-11-12 09:25:00|35954.8|35951.2|35945.3|35941.7|35955.3|35951.7|35943.8|35940.2|158
1636709400000|2021-11-12 09:30:00|35944.8|35941.2|35957.8|35954.2|35959.3|35955.7|35940.3|35936.7|657
1636709700000|2021-11-12 09:35:00|35958.3|35954.7|35955.8|35952.2|35961.3|35957.7|35950.8|35947.2|79
1636710000000|2021-11-12 09:40:00|35956.3|35952.7|35955.8|35952.2|35958.3|35954.7|35949.8|35946.2|102
1636710300000|2021-11-12 09:45:00|35955.3|35951.7|35963.3|35959.7|35964.3|35960.7|35952.3|35948.7|116
1636710600000|2021-11-12 09:50:00|35962.8|35959.2|35965.3|35961.7|35967.3|35963.7|35955.8|35952.2|123
1636710900000|2021-11-12 09:55:00|35964.8|35961.2|35965.8|35962.2|35966.3|35962.7|35959.8|35956.2|81
1636711200000|2021-11-12 10:00:00|35965.3|35961.7|35967.8|35964.2|35969.8|35966.2|35961.3|35957.7|97
1636711500000|2021-11-12 10:05:00|35968.3|35964.7|35970.3|35966.7|35971.8|35968.2|35961.3|35957.7|153
1636711800000|2021-11-12 10:10:00|35969.8|35966.2|35968.8|35965.2|35973.3|35969.7|35966.8|35963.2|143
1636712100000|2021-11-12 10:15:00|35968.3|35964.7|35972.8|35969.2|35975.8|35972.2|35964.8|35961.2|79
1636712400000|2021-11-12 10:20:00|35973.3|35969.7|35972.3|35968.7|35975.3|35971.7|35969.3|35965.7|80
1636712700000|2021-11-12 10:25:00|35972.8|35969.2|35967.8|35964.2|35974.3|35970.7|35965.3|35961.7|73
1636713000000|2021-11-12 10:30:00|35968.3|35964.7|35971.3|35967.7|35972.8|35969.2|35964.8|35961.2|97
1636713300000|2021-11-12 10:35:00|35970.8|35967.2|35963.3|35959.7|35975.3|35971.7|35963.3|35959.7|96
1636713600000|2021-11-12 10:40:00|35963.8|35960.2|35961.3|35957.7|35964.8|35961.2|35960.8|35957.2|87
1636713900000|2021-11-12 10:45:00|35961.8|35958.2|35961.8|35958.2|35962.3|35958.7|35956.8|35953.2|128
1636714200000|2021-11-12 10:50:00|35962.3|35958.7|35993.8|35990.2|35998.8|35995.2|35962.3|35958.7|355
1636714500000|2021-11-12 10:55:00|35994.8|35991.2|35980.3|35976.7|35999.3|35995.7|35979.8|35976.2|473
1636714800000|2021-11-12 11:00:00|35979.8|35976.2|35983.3|35979.7|35987.8|35984.2|35977.8|35974.2|275
1636715100000|2021-11-12 11:05:00|35982.8|35979.2|35982.3|35978.7|35983.8|35980.2|35978.3|35974.7|87
1636715400000|2021-11-12 11:10:00|35982.8|35979.2|35992.3|35988.7|35999.3|35995.7|35982.8|35979.2|216
1636715700000|2021-11-12 11:15:00|35993.8|35990.2|36007.3|36003.7|36008.3|36004.7|35993.3|35989.7|333
1636716000000|2021-11-12 11:20:00|36006.8|36003.2|36016.3|36012.7|36018.3|36014.7|36003.3|35999.7|263
1636716300000|2021-11-12 11:25:00|36015.8|36012.2|36005.8|36002.2|36016.3|36012.7|36005.3|36001.7|213
1636716600000|2021-11-12 11:30:00|36005.3|36001.7|36001.8|35998.2|36008.8|36005.2|36000.3|35996.7|130
1636716900000|2021-11-12 11:35:00|36002.3|35998.7|36011.3|36007.7|36012.3|36008.7|36001.3|35997.7|210
1636717200000|2021-11-12 11:40:00|36011.8|36008.2|36027.8|36024.2|36034.3|36030.7|36007.8|36004.2|388
1636717500000|2021-11-12 11:45:00|36028.3|36024.7|36039.3|36035.7|36039.8|36036.2|36022.3|36018.7|300
1636717800000|2021-11-12 11:50:00|36039.8|36036.2|36037.8|36034.2|36042.3|36038.7|36033.8|36030.2|169
1636718100000|2021-11-12 11:55:00|36037.3|36033.7|36037.8|36034.2|36042.3|36038.7|36033.3|36029.7|97
1636718400000|2021-11-12 12:00:00|36037.3|36033.7|36024.8|36021.2|36040.3|36036.7|36022.8|36019.2|141
1636718700000|2021-11-12 12:05:00|36025.3|36021.7|36022.8|36019.2|36030.3|36026.7|36021.8|36018.2|114
1636719000000|2021-11-12 12:10:00|36023.3|36019.7|36024.8|36021.2|36026.8|36023.2|36017.3|36013.7|171
1636719300000|2021-11-12 12:15:00|36025.3|36021.7|36030.8|36027.2|36031.8|36028.2|36022.3|36018.7|142
1636719600000|2021-11-12 12:20:00|36030.3|36026.7|36026.8|36023.2|36031.3|36027.7|36025.3|36021.7|55
1636719900000|2021-11-12 12:25:00|36027.3|36023.7|36023.3|36019.7|36028.3|36024.7|36022.3|36018.7|125
1636720200000|2021-11-12 12:30:00|36022.3|36018.7|36009.3|36005.7|36022.3|36018.7|36005.8|36002.2|330
1636720500000|2021-11-12 12:35:00|36010.3|36006.7|36016.3|36012.7|36016.8|36013.2|36007.3|36003.7|162
1636720800000|2021-11-12 12:40:00|36016.8|36013.2|36019.3|36015.7|36023.8|36020.2|36015.8|36012.2|133
1636721100000|2021-11-12 12:45:00|36018.8|36015.2|36015.3|36011.7|36018.8|36015.2|36011.8|36008.2|73
1636721400000|2021-11-12 12:50:00|36015.8|36012.2|36013.3|36009.7|36017.8|36014.2|36010.3|36006.7|92
1636721700000|2021-11-12 12:55:00|36012.8|36009.2|36006.3|36002.7|36015.8|36012.2|36003.8|36000.2|188
1636722000000|2021-11-12 13:00:00|36007.3|36003.7|36009.8|36006.2|36015.8|36012.2|36007.3|36003.7|231
1636722300000|2021-11-12 13:05:00|36010.3|36006.7|36018.3|36014.7|36019.3|36015.7|36008.3|36004.7|133
1636722600000|2021-11-12 13:10:00|36018.8|36015.2|36019.3|36015.7|36024.3|36020.7|36012.3|36008.7|159
1636722900000|2021-11-12 13:15:00|36019.8|36016.2|36019.3|36015.7|36024.8|36021.2|36016.8|36013.2|179
1636723200000|2021-11-12 13:20:00|36019.8|36016.2|36023.3|36019.7|36025.3|36021.7|36016.3|36012.7|254
1636723500000|2021-11-12 13:25:00|36023.8|36020.2|36037.8|36034.2|36037.8|36034.2|36022.3|36018.7|266
1636723800000|2021-11-12 13:30:00|36037.3|36033.7|36037.8|36034.2|36040.3|36036.7|36030.3|36026.7|236
1636724100000|2021-11-12 13:35:00|36037.3|36033.7|36043.3|36039.7|36046.8|36043.2|36033.3|36029.7|274
1636724400000|2021-11-12 13:40:00|36042.8|36039.2|36035.8|36032.2|36044.8|36041.2|36034.8|36031.2|249
1636724700000|2021-11-12 13:45:00|36035.3|36031.7|36042.8|36039.2|36043.3|36039.7|36032.8|36029.2|310
1636725000000|2021-11-12 13:50:00|36041.8|36038.2|36047.8|36044.2|36052.3|36048.7|36041.3|36037.7|343
1636725300000|2021-11-12 13:55:00|36047.3|36043.7|36041.8|36038.2|36049.3|36045.7|36039.3|36035.7|286
1636725600000|2021-11-12 14:00:00|36042.3|36038.7|36053.8|36050.2|36056.8|36053.2|36041.3|36037.7|331
1636725900000|2021-11-12 14:05:00|36054.3|36050.7|36054.3|36050.7|36060.8|36057.2|36051.3|36047.7|405
1636726200000|2021-11-12 14:10:00|36054.8|36051.2|36057.3|36053.7|36060.3|36056.7|36050.3|36046.7|308
1636726500000|2021-11-12 14:15:00|36056.8|36053.2|36055.3|36051.7|36061.3|36057.7|36051.8|36048.2|386
1636726800000|2021-11-12 14:20:00|36055.8|36052.2|36038.8|36035.2|36055.8|36052.2|36038.3|36034.7|363
1636727100000|2021-11-12 14:25:00|36038.3|36034.7|36044.8|36041.2|36053.3|36049.7|36035.3|36031.7|590
1636727400000|2021-11-12 14:30:00|36044.2|36041.8|36025.7|36023.3|36055.7|36053.3|36008.7|36006.3|5307
1636727700000|2021-11-12 14:35:00|36025.2|36022.8|36018.7|36016.3|36043.2|36040.8|36003.7|36001.3|3633
1636728000000|2021-11-12 14:40:00|36019.7|36017.3|36008.2|36005.8|36039.2|36036.8|36008.2|36005.8|2050
1636728300000|2021-11-12 14:45:00|36009.7|36007.3|35997.7|35995.3|36029.7|36027.3|35996.7|35994.3|2463
1636728600000|2021-11-12 14:50:00|35998.2|35995.8|35980.2|35977.8|36014.7|36012.3|35974.7|35972.3|2143
1636728900000|2021-11-12 14:55:00|35979.7|35977.3|35980.7|35978.3|36012.7|36010.3|35977.7|35975.3|1829
1636729200000|2021-11-12 15:00:00|35979.7|35977.3|35989.7|35987.3|36000.2|35997.8|35972.2|35969.8|2122
1636729500000|2021-11-12 15:05:00|35988.2|35985.8|36024.2|36021.8|36030.2|36027.8|35976.7|35974.3|2679
1636729800000|2021-11-12 15:10:00|36023|36020.6|36023|36020.6|36032|36029.6|36006.5|36004.1|1774
1636730100000|2021-11-12 15:15:00|36023.5|36021.1|36012.5|36010.1|36030.5|36028.1|36012|36009.6|1375
1636730400000|2021-11-12 15:20:00|36012|36009.6|35986|35983.6|36019.5|36017.1|35983.5|35981.1|1664
1636730700000|2021-11-12 15:25:00|35985.5|35983.1|35955.5|35953.1|35987.5|35985.1|35947.5|35945.1|1674
1636731000000|2021-11-12 15:30:00|35955|35952.6|35935.5|35933.1|35966.5|35964.1|35932.5|35930.1|1872
1636731300000|2021-11-12 15:35:00|35935|35932.6|35948.5|35946.1|35954.5|35952.1|35934|35931.6|1615
1636731600000|2021-11-12 15:40:00|35949|35946.6|35976.5|35974.1|35977.5|35975.1|35946.5|35944.1|1541
1636731900000|2021-11-12 15:45:00|35975.5|35973.1|35974.5|35972.1|35977|35974.6|35964.5|35962.1|1037
1636732200000|2021-11-12 15:50:00|35975|35972.6|35957.5|35955.1|35987.5|35985.1|35955.5|35953.1|1310
1636732500000|2021-11-12 15:55:00|35958|35955.6|35980.5|35978.1|35980.5|35978.1|35955.5|35953.1|1161
1636732800000|2021-11-12 16:00:00|35981|35978.6|36034.5|36032.1|36042.5|36040.1|35981|35978.6|3137
1636733100000|2021-11-12 16:05:00|36035.5|36033.1|36025|36022.6|36037.5|36035.1|36009|36006.6|1817
1636733400000|2021-11-12 16:10:00|36024.5|36022.1|36041.5|36039.1|36042.5|36040.1|36019|36016.6|1160
1636733700000|2021-11-12 16:15:00|36041|36038.6|36099.5|36097.1|36101.5|36099.1|36040|36037.6|2976
1636734000000|2021-11-12 16:20:00|36098|36095.6|36098|36095.6|36109.5|36107.1|36092.5|36090.1|1918
1636734300000|2021-11-12 16:25:00|36098.5|36096.1|36075.5|36073.1|36102.5|36100.1|36068.5|36066.1|1687
1636734600000|2021-11-12 16:30:00|36075|36072.6|36083|36080.6|36088.5|36086.1|36072.5|36070.1|1084
1636734900000|2021-11-12 16:35:00|36082.5|36080.1|36074|36071.6|36094.5|36092.1|36072|36069.6|823
1636735200000|2021-11-12 16:40:00|36074.5|36072.1|36077.5|36075.1|36090|36087.6|36074.5|36072.1|644
1636735500000|2021-11-12 16:45:00|36078|36075.6|36074|36071.6|36087|36084.6|36067|36064.6|727
1636735800000|2021-11-12 16:50:00|36073.5|36071.1|36091.5|36089.1|36093.5|36091.1|36069|36066.6|892
1636736100000|2021-11-12 16:55:00|36090.5|36088.1|36093.5|36091.1|36102.5|36100.1|36089.5|36087.1|919
1636736400000|2021-11-12 17:00:00|36094|36091.6|36105.5|36103.1|36118|36115.6|36093|36090.6|1619
1636736700000|2021-11-12 17:05:00|36105|36102.6|36089.5|36087.1|36112|36109.6|36089.5|36087.1|1234
1636737000000|2021-11-12 17:10:00|36089|36086.6|36108.5|36106.1|36108.5|36106.1|36088|36085.6|826
1636737300000|2021-11-12 17:15:00|36109.5|36107.1|36104|36101.6|36109.5|36107.1|36098.5|36096.1|829
1636737600000|2021-11-12 17:20:00|36103.5|36101.1|36100|36097.6|36108|36105.6|36095.5|36093.1|805
1636737900000|2021-11-12 17:25:00|36100.5|36098.1|36099|36096.6|36102.5|36100.1|36088.5|36086.1|693
1636738200000|2021-11-12 17:30:00|36099.5|36097.1|36091|36088.6|36099.5|36097.1|36085.5|36083.1|519
1636738500000|2021-11-12 17:35:00|36090.5|36088.1|36079.5|36077.1|36093.5|36091.1|36079.5|36077.1|332
1636738800000|2021-11-12 17:40:00|36078.5|36076.1|36061|36058.6|36081|36078.6|36060|36057.6|962
1636739100000|2021-11-12 17:45:00|36061.5|36059.1|36063.5|36061.1|36072.5|36070.1|36060.5|36058.1|692
1636739400000|2021-11-12 17:50:00|36064|36061.6|36067|36064.6|36067|36064.6|36056.5|36054.1|661
1636739700000|2021-11-12 17:55:00|36066.5|36064.1|36064.5|36062.1|36072.5|36070.1|36062.5|36060.1|566
1636740000000|2021-11-12 18:00:00|36064|36061.6|36050|36047.6|36066.5|36064.1|36037.5|36035.1|1732
1636740300000|2021-11-12 18:05:00|36050.5|36048.1|36042|36039.6|36053.5|36051.1|36039.5|36037.1|605
1636740600000|2021-11-12 18:10:00|36041.5|36039.1|36052|36049.6|36057.5|36055.1|36037.5|36035.1|583
1636740900000|2021-11-12 18:15:00|36052.5|36050.1|36053.5|36051.1|36058.5|36056.1|36040.5|36038.1|678
1636741200000|2021-11-12 18:20:00|36053|36050.6|36048.5|36046.1|36058.5|36056.1|36046.5|36044.1|405
1636741500000|2021-11-12 18:25:00|36049|36046.6|36047.5|36045.1|36054.5|36052.1|36041.5|36039.1|653
1636741800000|2021-11-12 18:30:00|36048|36045.6|36067.5|36065.1|36068.5|36066.1|36044|36041.6|443
1636742100000|2021-11-12 18:35:00|36068|36065.6|36068|36065.6|36070.5|36068.1|36062.5|36060.1|352
1636742400000|2021-11-12 18:40:00|36067.5|36065.1|36064.5|36062.1|36068|36065.6|36061.5|36059.1|284
1636742700000|2021-11-12 18:45:00|36064|36061.6|36057.5|36055.1|36064|36061.6|36054.5|36052.1|348
1636743000000|2021-11-12 18:50:00|36057|36054.6|36075.8|36073.4|36076.3|36073.9|36056|36053.6|382
1636743300000|2021-11-12 18:55:00|36076.8|36074.4|36085.3|36082.9|36086.8|36084.4|36076.8|36074.4|465
1636743600000|2021-11-12 19:00:00|36085.8|36083.4|36074.3|36071.9|36087.3|36084.9|36073.3|36070.9|530
1636743900000|2021-11-12 19:05:00|36074.8|36072.4|36070.8|36068.4|36074.8|36072.4|36060.8|36058.4|887
1636744200000|2021-11-12 19:10:00|36070.3|36067.9|36079.8|36077.4|36085.8|36083.4|36070.3|36067.9|413
1636744500000|2021-11-12 19:15:00|36080.3|36077.9|36076.8|36074.4|36083.3|36080.9|36070.3|36067.9|540
1636744800000|2021-11-12 19:20:00|36077.8|36075.4|36069.3|36066.9|36078.3|36075.9|36064.8|36062.4|312
1636745100000|2021-11-12 19:25:00|36069.8|36067.4|36056.8|36054.4|36074.3|36071.9|36050.8|36048.4|518
1636745400000|2021-11-12 19:30:00|36057.3|36054.9|36051.3|36048.9|36060.8|36058.4|36047.8|36045.4|443
1636745700000|2021-11-12 19:35:00|36051.8|36049.4|36055.3|36052.9|36058.8|36056.4|36044.8|36042.4|506
1636746000000|2021-11-12 19:40:00|36054.8|36052.4|36055.3|36052.9|36058.3|36055.9|36048.8|36046.4|472
1636746300000|2021-11-12 19:45:00|36055.8|36053.4|36061.8|36059.4|36062.3|36059.9|36053.8|36051.4|327
1636746600000|2021-11-12 19:50:00|36062.3|36059.9|36060.8|36058.4|36066.8|36064.4|36055.8|36053.4|429
1636746900000|2021-11-12 19:55:00|36061.3|36058.9|36061.3|36058.9|36071.8|36069.4|36059.3|36056.9|421
1636747200000|2021-11-12 20:00:00|36061.8|36059.4|36068.8|36066.4|36068.8|36066.4|36058.8|36056.4|560
1636747500000|2021-11-12 20:05:00|36067.8|36065.4|36074.3|36071.9|36077.8|36075.4|36065.3|36062.9|560
1636747800000|2021-11-12 20:10:00|36073.8|36071.4|36084.8|36082.4|36085.3|36082.9|36068.8|36066.4|521
1636748100000|2021-11-12 20:15:00|36085.3|36082.9|36085.8|36083.4|36087.8|36085.4|36073.3|36070.9|670
1636748400000|2021-11-12 20:20:00|36084.9|36082.5|36091.4|36089|36098.9|36096.5|36083.9|36081.5|755
1636748700000|2021-11-12 20:25:00|36090.9|36088.5|36101.9|36099.5|36101.9|36099.5|36090.4|36088|562
1636749000000|2021-11-12 20:30:00|36101.4|36099|36135.4|36133|36135.9|36133.5|36100.9|36098.5|1835
1636749300000|2021-11-12 20:35:00|36134.9|36132.5|36134.9|36132.5|36149.4|36147|36130.4|36128|1757
1636749600000|2021-11-12 20:40:00|36134.4|36132|36124.4|36122|36139.9|36137.5|36119.9|36117.5|1263
1636749900000|2021-11-12 20:45:00|36123.9|36121.5|36102.4|36100|36123.9|36121.5|36097.9|36095.5|1144
1636750200000|2021-11-12 20:50:00|36102.9|36100.5|36095.9|36093.5|36118.9|36116.5|36094.9|36092.5|1932
1636750500000|2021-11-12 20:55:00|36096.4|36094|36104.4|36102|36114.9|36112.5|36090.9|36088.5|3427
1636750800000|2021-11-12 21:00:00|36092.8|36090.4|36127|36122.2|36127|36122.2|36092.5|36087.7|1310
1636751100000|2021-11-12 21:05:00|36127.5|36122.7|36125|36120.2|36128.5|36123.7|36118.5|36113.7|750
1636751400000|2021-11-12 21:10:00|36124.5|36119.7|36119|36114.2|36124.5|36119.7|36114.5|36109.7|551
1636751700000|2021-11-12 21:15:00|36118.5|36113.7|36137.5|36132.7|36138.5|36133.7|36117|36112.2|384
1636752000000|2021-11-12 21:20:00|36137|36132.2|36143|36138.2|36146|36141.2|36135|36130.2|329
1636752300000|2021-11-12 21:25:00|36142.5|36137.7|36144.5|36139.7|36145|36140.2|36141.5|36136.7|139
1636752600000|2021-11-12 21:30:00|36144|36139.2|36142.5|36137.7|36145|36140.2|36141.5|36136.7|181
1636752900000|2021-11-12 21:35:00|36143|36138.2|36137.5|36132.7|36145.5|36140.7|36137.5|36132.7|156
1636753200000|2021-11-12 21:40:00|36136.5|36131.7|36137|36132.2|36137.5|36132.7|36125|36120.2|173
1636753500000|2021-11-12 21:45:00|36136.5|36131.7|36126|36121.2|36137.5|36132.7|36123|36118.2|70
1636753800000|2021-11-12 21:50:00|36125.5|36120.7|36122|36117.2|36127.5|36122.7|36121|36116.2|102
1636754100000|2021-11-12 21:55:00|36121.5|36116.7|36115.4|36105.6|36121.5|36116.7|36110|36103.9|148
1636930800000|2021-11-14 23:00:00|36130|36125.2|36126|36121.2|36153.5|36148.7|36124.5|36119.7|284
1636931100000|2021-11-14 23:05:00|36126.5|36121.7|36141|36136.2|36141|36136.2|36125|36120.2|121
1636931400000|2021-11-14 23:10:00|36140.5|36135.7|36157.5|36152.7|36160|36155.2|36140.5|36135.7|215
1636931700000|2021-11-14 23:15:00|36157|36152.2|36157|36152.2|36171|36166.2|36149.5|36144.7|175
1636932000000|2021-11-14 23:20:00|36156.5|36151.7|36150|36145.2|36165.5|36160.7|36146|36141.2|98
1636932300000|2021-11-14 23:25:00|36149.5|36144.7|36150|36145.2|36153|36148.2|36146|36141.2|50
1636932600000|2021-11-14 23:30:00|36148|36143.2|36146|36141.2|36148|36143.2|36141|36136.2|108
1636932900000|2021-11-14 23:35:00|36145.5|36140.7|36147|36142.2|36152|36147.2|36144.5|36139.7|84
1636933200000|2021-11-14 23:40:00|36147.5|36142.7|36144|36139.2|36148|36143.2|36140|36135.2|60
1636933500000|2021-11-14 23:45:00|36143.5|36138.7|36148|36143.2|36152|36147.2|36141|36136.2|90
1636933800000|2021-11-14 23:50:00|36148.5|36143.7|36149|36144.2|36154|36149.2|36147|36142.2|96
1636934100000|2021-11-14 23:55:00|36149.5|36144.7|36132.5|36127.7|36151|36146.2|36130|36125.2|159
1636934400000|2021-11-15 00:00:00|36133|36128.2|36145|36140.2|36153|36148.2|36132|36127.2|168
1636934700000|2021-11-15 00:05:00|36145.5|36140.7|36136.5|36131.7|36149.5|36144.7|36136|36131.2|154
1636935000000|2021-11-15 00:10:00|36136|36131.2|36142|36137.2|36143.5|36138.7|36136|36131.2|76
1636935300000|2021-11-15 00:15:00|36142.5|36137.7|36119.5|36114.7|36144|36139.2|36117|36112.2|249
1636935600000|2021-11-15 00:20:00|36120|36115.2|36126.5|36121.7|36131.5|36126.7|36116.5|36111.7|124
1636935900000|2021-11-15 00:25:00|36126|36121.2|36123|36118.2|36131|36126.2|36119.5|36114.7|81
1636936200000|2021-11-15 00:30:00|36123.5|36118.7|36130.5|36125.7|36131|36126.2|36122|36117.2|41
1636936500000|2021-11-15 00:35:00|36131|36126.2|36135|36130.2|36135.5|36130.7|36129.5|36124.7|48
1636936800000|2021-11-15 00:40:00|36134.5|36129.7|36138|36133.2|36140.5|36135.7|36134.5|36129.7|39
1636937100000|2021-11-15 00:45:00|36138.5|36133.7|36139|36134.2|36142|36137.2|36135|36130.2|59
1636937400000|2021-11-15 00:50:00|36138.5|36133.7|36140|36135.2|36144.5|36139.7|36136.5|36131.7|65
1636937700000|2021-11-15 00:55:00|36140.5|36135.7|36137|36132.2|36142.5|36137.7|36133|36128.2|68
1636938000000|2021-11-15 01:00:00|36137.5|36132.7|36129|36124.2|36137.5|36132.7|36126.5|36121.7|61
1636938300000|2021-11-15 01:05:00|36129.5|36124.7|36132|36127.2|36138|36133.2|36127.5|36122.7|114
1636938600000|2021-11-15 01:10:00|36132.5|36127.7|36123|36118.2|36133.5|36128.7|36122|36117.2|84
1636938900000|2021-11-15 01:15:00|36125|36120.2|36121|36116.2|36125|36120.2|36113.5|36108.7|158
1636939200000|2021-11-15 01:20:00|36122|36117.2|36124|36119.2|36125|36120.2|36120|36115.2|99
1636939500000|2021-11-15 01:25:00|36124.5|36119.7|36122|36117.2|36125|36120.2|36119|36114.2|141
1636939800000|2021-11-15 01:30:00|36122.5|36117.7|36121|36116.2|36123.5|36118.7|36116.5|36111.7|137
1636940100000|2021-11-15 01:35:00|36121.5|36116.7|36120|36115.2|36124.5|36119.7|36119|36114.2|142
1636940400000|2021-11-15 01:40:00|36119.5|36114.7|36118.5|36113.7|36124.5|36119.7|36117.5|36112.7|41
1636940700000|2021-11-15 01:45:00|36119|36114.2|36117|36112.2|36124|36119.2|36117|36112.2|62
1636941000000|2021-11-15 01:50:00|36116.5|36111.7|36112.5|36107.7|36117.5|36112.7|36110.5|36105.7|93
1636941300000|2021-11-15 01:55:00|36113|36108.2|36112|36107.2|36117.5|36112.7|36109|36104.2|94
1636941600000|2021-11-15 02:00:00|36112.5|36107.7|36116|36111.2|36118|36113.2|36110.5|36105.7|81
1636941900000|2021-11-15 02:05:00|36115.5|36110.7|36121|36116.2|36122|36117.2|36115.5|36110.7|59
1636942200000|2021-11-15 02:10:00|36120.5|36115.7|36121.5|36116.7|36123|36118.2|36118|36113.2|30
1636942500000|2021-11-15 02:15:00|36122|36117.2|36119|36114.2|36124|36119.2|36118|36113.2|48
1636942800000|2021-11-15 02:20:00|36118.5|36113.7|36120|36115.2|36122.5|36117.7|36117|36112.2|23
1636943100000|2021-11-15 02:25:00|36121|36116.2|36118.5|36113.7|36121|36116.2|36116|36111.2|44
1636943400000|2021-11-15 02:30:00|36119|36114.2|36119|36114.2|36121.5|36116.7|36116.5|36111.7|23
1636943700000|2021-11-15 02:35:00|36118.5|36113.7|36117|36112.2|36120|36115.2|36115|36110.2|24
1636944000000|2021-11-15 02:40:00|36116.5|36111.7|36121|36116.2|36122|36117.2|36115.5|36110.7|16
1636944300000|2021-11-15 02:45:00|36120.5|36115.7|36125|36120.2|36127|36122.2|36119.5|36114.7|84
1636944600000|2021-11-15 02:50:00|36124.5|36119.7|36119|36114.2|36125.5|36120.7|36118.5|36113.7|26
1636944900000|2021-11-15 02:55:00|36118.5|36113.7|36117|36112.2|36123|36118.2|36117|36112.2|36
1636945200000|2021-11-15 03:00:00|36116.5|36111.7|36103.5|36098.7|36119|36114.2|36101|36096.2|143
1636945500000|2021-11-15 03:05:00|36102.5|36097.7|36102|36097.2|36111.5|36106.7|36101.5|36096.7|88
1636945800000|2021-11-15 03:10:00|36101.5|36096.7|36097.5|36092.7|36106.5|36101.7|36096|36091.2|96
1636946100000|2021-11-15 03:15:00|36097|36092.2|36089.5|36084.7|36097.5|36092.7|36087.5|36082.7|121
1636946400000|2021-11-15 03:20:00|36090|36085.2|36087.5|36082.7|36093|36088.2|36087.5|36082.7|69
1636946700000|2021-11-15 03:25:00|36088|36083.2|36086.5|36081.7|36089|36084.2|36084.5|36079.7|77
1636947000000|2021-11-15 03:30:00|36086|36081.2|36090|36085.2|36093|36088.2|36085.5|36080.7|71
1636947300000|2021-11-15 03:35:00|36090.5|36085.7|36088|36083.2|36091|36086.2|36086.5|36081.7|56
1636947600000|2021-11-15 03:40:00|36087.5|36082.7|36083.5|36078.7|36088|36083.2|36080.5|36075.7|90
1636947900000|2021-11-15 03:45:00|36083|36078.2|36089.5|36084.7|36089.5|36084.7|36082.5|36077.7|52
1636948200000|2021-11-15 03:50:00|36089|36084.2|36083|36078.2|36089.5|36084.7|36082.5|36077.7|45
1636948500000|2021-11-15 03:55:00|36082.5|36077.7|36083.5|36078.7|36085|36080.2|36082.5|36077.7|28
1636948800000|2021-11-15 04:00:00|36083|36078.2|36084|36079.2|36087|36082.2|36082.5|36077.7|29
1636949100000|2021-11-15 04:05:00|36083.5|36078.7|36081.5|36076.7|36084.5|36079.7|36079|36074.2|71
1636949400000|2021-11-15 04:10:00|36082|36077.2|36084.5|36079.7|36086|36081.2|36082|36077.2|50
1636949700000|2021-11-15 04:15:00|36085.5|36080.7|36086|36081.2|36087|36082.2|36083|36078.2|68
1636950000000|2021-11-15 04:20:00|36086.5|36081.7|36086.5|36081.7|36087.5|36082.7|36084.5|36079.7|84
1636950300000|2021-11-15 04:25:00|36086|36081.2|36085.5|36080.7|36086.5|36081.7|36084.5|36079.7|24
1636950600000|2021-11-15 04:30:00|36086|36081.2|36082|36077.2|36087|36082.2|36077.5|36072.7|51
1636950900000|2021-11-15 04:35:00|36081.5|36076.7|36073|36068.2|36081.5|36076.7|36073|36068.2|96
1636951200000|2021-11-15 04:40:00|36073.5|36068.7|36075|36070.2|36075.5|36070.7|36071|36066.2|76
1636951500000|2021-11-15 04:45:00|36074.5|36069.7|36079|36074.2|36082|36077.2|36072.5|36067.7|50
1636951800000|2021-11-15 04:50:00|36078.5|36073.7|36084|36079.2|36084.5|36079.7|36077.5|36072.7|47
1636952100000|2021-11-15 04:55:00|36083.5|36078.7|36092.5|36087.7|36092.5|36087.7|36083.5|36078.7|78
1636952400000|2021-11-15 05:00:00|36092|36087.2|36096|36091.2|36096.5|36091.7|36092|36087.2|96
1636952700000|2021-11-15 05:05:00|36096.5|36091.7|36099.5|36094.7|36105|36100.2|36096.5|36091.7|142
1636953000000|2021-11-15 05:10:00|36099|36094.2|36097.5|36092.7|36101|36096.2|36096.5|36091.7|72
1636953300000|2021-11-15 05:15:00|36097|36092.2|36100.5|36095.7|36103|36098.2|36096.5|36091.7|41
1636953600000|2021-11-15 05:20:00|36101|36096.2|36097.5|36092.7|36102|36097.2|36097.5|36092.7|35
1636953900000|2021-11-15 05:25:00|36098|36093.2|36100|36095.2|36100.5|36095.7|36095|36090.2|40
1636954200000|2021-11-15 05:30:00|36099.5|36094.7|36098|36093.2|36101.5|36096.7|36098|36093.2|35
1636954500000|2021-11-15 05:35:00|36098.5|36093.7|36095|36090.2|36098.5|36093.7|36094.5|36089.7|33
1636954800000|2021-11-15 05:40:00|36095.5|36090.7|36090.5|36085.7|36095.5|36090.7|36089.5|36084.7|41
1636955100000|2021-11-15 05:45:00|36090|36085.2|36093|36088.2|36094.5|36089.7|36087|36082.2|43
1636955400000|2021-11-15 05:50:00|36093.5|36088.7|36092.5|36087.7|36094.5|36089.7|36092.5|36087.7|24
1636955700000|2021-11-15 05:55:00|36093|36088.2|36095.5|36090.7|36101|36096.2|36091.5|36086.7|90
1636956000000|2021-11-15 06:00:00|36095|36090.2|36092|36087.2|36099|36094.2|36083|36078.2|166
1636956300000|2021-11-15 06:05:00|36092.5|36087.7|36086.5|36081.7|36095.5|36090.7|36086.5|36081.7|51
1636956600000|2021-11-15 06:10:00|36086|36081.2|36078.5|36073.7|36089|36084.2|36078|36073.2|109
1636956900000|2021-11-15 06:15:00|36078|36073.2|36082.5|36077.7|36084.5|36079.7|36077|36072.2|92
1636957200000|2021-11-15 06:20:00|36083.5|36078.7|36080|36075.2|36084.5|36079.7|36079|36074.2|83
1636957500000|2021-11-15 06:25:00|36080.5|36075.7|36083|36078.2|36085|36080.2|36079.5|36074.7|66
1636957800000|2021-11-15 06:30:00|36083.5|36078.7|36078|36073.2|36084|36079.2|36076|36071.2|55
1636958100000|2021-11-15 06:35:00|36078.5|36073.7|36072.5|36067.7|36081|36076.2|36072|36067.2|57
1636958400000|2021-11-15 06:40:00|36072|36067.2|36072.5|36067.7|36073|36068.2|36064.5|36059.7|120
1636958700000|2021-11-15 06:45:00|36073.5|36068.7|36072.5|36067.7|36076.5|36071.7|36070|36065.2|89
1636959000000|2021-11-15 06:50:00|36073|36068.2|36074.5|36069.7|36075.5|36070.7|36071.5|36066.7|33
1636959300000|2021-11-15 06:55:00|36075|36070.2|36079|36074.2|36079|36074.2|36066|36061.2|112
1636959600000|2021-11-15 07:00:00|36078.4|36074.8|36076.4|36072.8|36080.9|36077.3|36072.4|36068.8|71
1636959900000|2021-11-15 07:05:00|36076.9|36073.3|36077.4|36073.8|36079.4|36075.8|36075.9|36072.3|65
1636960200000|2021-11-15 07:10:00|36076.4|36072.8|36077.4|36073.8|36081.4|36077.8|36068.4|36064.8|70
1636960500000|2021-11-15 07:15:00|36076.4|36072.8|36071.4|36067.8|36077.4|36073.8|36067.4|36063.8|73
1636960800000|2021-11-15 07:20:00|36070.9|36067.3|36069.4|36065.8|36076.9|36073.3|36066.9|36063.3|104
1636961100000|2021-11-15 07:25:00|36069.9|36066.3|36059.9|36056.3|36070.9|36067.3|36055.4|36051.8|180
1636961400000|2021-11-15 07:30:00|36060.9|36057.3|36052.9|36049.3|36062.9|36059.3|36048.9|36045.3|210
1636961700000|2021-11-15 07:35:00|36051.9|36048.3|36056.9|36053.3|36058.4|36054.8|36048.4|36044.8|196
1636962000000|2021-11-15 07:40:00|36056.4|36052.8|36057.9|36054.3|36060.9|36057.3|36051.9|36048.3|158
1636962300000|2021-11-15 07:45:00|36058.4|36054.8|36071.9|36068.3|36072.9|36069.3|36056.9|36053.3|242
1636962600000|2021-11-15 07:50:00|36071.4|36067.8|36080.9|36077.3|36080.9|36077.3|36069.9|36066.3|262
1636962900000|2021-11-15 07:55:00|36080.4|36076.8|36084.9|36081.3|36088.4|36084.8|36079.9|36076.3|450
1636963200000|2021-11-15 08:00:00|36085.9|36082.3|36091.4|36087.8|36091.9|36088.3|36065.9|36062.3|490
1636963500000|2021-11-15 08:05:00|36090.9|36087.3|36085.4|36081.8|36094.9|36091.3|36078.4|36074.8|265
1636963800000|2021-11-15 08:10:00|36084.9|36081.3|36078.9|36075.3|36084.9|36081.3|36068.4|36064.8|280
1636964100000|2021-11-15 08:15:00|36078.4|36074.8|36076.9|36073.3|36080.4|36076.8|36071.9|36068.3|143
1636964400000|2021-11-15 08:20:00|36077.9|36074.3|36086.4|36082.8|36091.9|36088.3|36072.9|36069.3|190
1636964700000|2021-11-15 08:25:00|36086.9|36083.3|36089.9|36086.3|36096.4|36092.8|36083.9|36080.3|226
1636965000000|2021-11-15 08:30:00|36090.4|36086.8|36096.9|36093.3|36098.9|36095.3|36089.9|36086.3|164
1636965300000|2021-11-15 08:35:00|36096.4|36092.8|36095.9|36092.3|36097.9|36094.3|36088.4|36084.8|179
1636965600000|2021-11-15 08:40:00|36096.4|36092.8|36100.4|36096.8|36106.4|36102.8|36092.9|36089.3|227
1636965900000|2021-11-15 08:45:00|36100.9|36097.3|36109.9|36106.3|36110.9|36107.3|36100.9|36097.3|200
1636966200000|2021-11-15 08:50:00|36110.9|36107.3|36119.9|36116.3|36120.9|36117.3|36107.4|36103.8|208
1636966500000|2021-11-15 08:55:00|36120.4|36116.8|36133.4|36129.8|36134.4|36130.8|36118.4|36114.8|391
1636966800000|2021-11-15 09:00:00|36133.9|36130.3|36158.4|36154.8|36158.9|36155.3|36128.9|36125.3|546
1636967100000|2021-11-15 09:05:00|36157.9|36154.3|36170.4|36166.8|36181.4|36177.8|36157.4|36153.8|580
1636967400000|2021-11-15 09:10:00|36169.9|36166.3|36163.9|36160.3|36170.4|36166.8|36161.9|36158.3|193
1636967700000|2021-11-15 09:15:00|36164.4|36160.8|36169.4|36165.8|36169.9|36166.3|36157.4|36153.8|220
1636968000000|2021-11-15 09:20:00|36168.9|36165.3|36169.4|36165.8|36169.9|36166.3|36159.9|36156.3|303
1636968300000|2021-11-15 09:25:00|36168.9|36165.3|36166.4|36162.8|36169.9|36166.3|36164.9|36161.3|135
1636968600000|2021-11-15 09:30:00|36165.9|36162.3|36164.4|36160.8|36166.9|36163.3|36158.9|36155.3|183
1636968900000|2021-11-15 09:35:00|36163.9|36160.3|36157.9|36154.3|36164.4|36160.8|36156.4|36152.8|124
1636969200000|2021-11-15 09:40:00|36157.4|36153.8|36158.4|36154.8|36161.4|36157.8|36155.9|36152.3|283
1636969500000|2021-11-15 09:45:00|36157.9|36154.3|36158.9|36155.3|36165.9|36162.3|36154.9|36151.3|223
1636969800000|2021-11-15 09:50:00|36159.4|36155.8|36168.9|36165.3|36168.9|36165.3|36157.9|36154.3|107
1636970100000|2021-11-15 09:55:00|36168.4|36164.8|36175.4|36171.8|36178.9|36175.3|36167.9|36164.3|201
1636970400000|2021-11-15 10:00:00|36174.9|36171.3|36176.9|36173.3|36181.9|36178.3|36171.9|36168.3|293
1636970700000|2021-11-15 10:05:00|36177.4|36173.8|36180.9|36177.3|36187.9|36184.3|36176.9|36173.3|265
1636971000000|2021-11-15 10:10:00|36181.9|36178.3|36184.9|36181.3|36189.9|36186.3|36180.9|36177.3|203
1636971300000|2021-11-15 10:15:00|36184.4|36180.8|36189.4|36185.8|36190.9|36187.3|36182.4|36178.8|228
1636971600000|2021-11-15 10:20:00|36189.9|36186.3|36186.9|36183.3|36189.9|36186.3|36183.9|36180.3|138
1636971900000|2021-11-15 10:25:00|36185.9|36182.3|36180.9|36177.3|36188.9|36185.3|36179.9|36176.3|116
1636972200000|2021-11-15 10:30:00|36179.9|36176.3|36185.9|36182.3|36185.9|36182.3|36178.9|36175.3|109
1636972500000|2021-11-15 10:35:00|36186.9|36183.3|36207.4|36203.8|36208.9|36205.3|36183.9|36180.3|273
1636972800000|2021-11-15 10:40:00|36206.9|36203.3|36198.9|36195.3|36207.4|36203.8|36193.4|36189.8|344
1636973100000|2021-11-15 10:45:00|36198.4|36194.8|36191.9|36188.3|36198.9|36195.3|36191.4|36187.8|100
1636973400000|2021-11-15 10:50:00|36196.9|36193.3|36201.9|36198.3|36201.9|36198.3|36196.9|36193.3|90
1636973700000|2021-11-15 10:55:00|36202.4|36198.8|36210.9|36207.3|36210.9|36207.3|36201.9|36198.3|184
1636974000000|2021-11-15 11:00:00|36210.4|36206.8|36200.9|36197.3|36212.9|36209.3|36193.9|36190.3|196
1636974300000|2021-11-15 11:05:00|36201.4|36197.8|36199.9|36196.3|36205.4|36201.8|36198.4|36194.8|129
1636974600000|2021-11-15 11:10:00|36198.9|36195.3|36201.9|36198.3|36203.9|36200.3|36195.9|36192.3|138
1636974900000|2021-11-15 11:15:00|36201.4|36197.8|36211.9|36208.3|36217.9|36214.3|36198.4|36194.8|192
1636975200000|2021-11-15 11:20:00|36211.4|36207.8|36214.9|36211.3|36215.9|36212.3|36203.9|36200.3|160
1636975500000|2021-11-15 11:25:00|36214.4|36210.8|36202.9|36199.3|36215.9|36212.3|36202.4|36198.8|109
1636975800000|2021-11-15 11:30:00|36202.4|36198.8|36213.9|36210.3|36222.4|36218.8|36202.4|36198.8|320
1636976100000|2021-11-15 11:35:00|36214.4|36210.8|36206.9|36203.3|36214.4|36210.8|36201.9|36198.3|124
1636976400000|2021-11-15 11:40:00|36207.4|36203.8|36203.9|36200.3|36210.9|36207.3|36202.9|36199.3|127
1636976700000|2021-11-15 11:45:00|36202.9|36199.3|36198.9|36195.3|36206.4|36202.8|36197.4|36193.8|179
1636977000000|2021-11-15 11:50:00|36198.4|36194.8|36202.4|36198.8|36205.4|36201.8|36196.9|36193.3|93
1636977300000|2021-11-15 11:55:00|36201.9|36198.3|36203.4|36199.8|36205.4|36201.8|36200.4|36196.8|62
1636977600000|2021-11-15 12:00:00|36202.9|36199.3|36200.9|36197.3|36203.9|36200.3|36196.4|36192.8|160
1636977900000|2021-11-15 12:05:00|36200.4|36196.8|36200.4|36196.8|36201.4|36197.8|36197.4|36193.8|66
1636978200000|2021-11-15 12:10:00|36199.9|36196.3|36202.9|36199.3|36203.9|36200.3|36198.4|36194.8|75
1636978500000|2021-11-15 12:15:00|36203.4|36199.8|36202.9|36199.3|36205.9|36202.3|36201.9|36198.3|62
1636978800000|2021-11-15 12:20:00|36203.4|36199.8|36189.9|36186.3|36203.9|36200.3|36188.9|36185.3|276
1636979100000|2021-11-15 12:25:00|36189.4|36185.8|36191.4|36187.8|36194.4|36190.8|36188.9|36185.3|149
1636979400000|2021-11-15 12:30:00|36190.9|36187.3|36201.4|36197.8|36203.9|36200.3|36189.9|36186.3|149
1636979700000|2021-11-15 12:35:00|36201.9|36198.3|36205.4|36201.8|36207.9|36204.3|36200.9|36197.3|141
1636980000000|2021-11-15 12:40:00|36205.9|36202.3|36214.4|36210.8|36214.9|36211.3|36203.9|36200.3|187
1636980300000|2021-11-15 12:45:00|36214.9|36211.3|36215.4|36211.8|36216.9|36213.3|36211.4|36207.8|222
1636980600000|2021-11-15 12:50:00|36214.9|36211.3|36208.9|36205.3|36216.9|36213.3|36208.9|36205.3|349
1636980900000|2021-11-15 12:55:00|36209.4|36205.8|36216.9|36213.3|36217.9|36214.3|36208.4|36204.8|195
1636981200000|2021-11-15 13:00:00|36214.9|36211.3|36230.9|36227.3|36232.9|36229.3|36211.9|36208.3|746
1636981500000|2021-11-15 13:05:00|36231.4|36227.8|36224.4|36220.8|36236.4|36232.8|36222.4|36218.8|477
1636981800000|2021-11-15 13:10:00|36224.9|36221.3|36232.9|36229.3|36235.9|36232.3|36223.9|36220.3|425
1636982100000|2021-11-15 13:15:00|36233.9|36230.3|36243.9|36240.3|36249.4|36245.8|36232.4|36228.8|578
1636982400000|2021-11-15 13:20:00|36244.4|36240.8|36251.9|36248.3|36259.4|36255.8|36239.4|36235.8|1000
1636982700000|2021-11-15 13:25:00|36250.9|36247.3|36242.4|36238.8|36255.9|36252.3|36241.4|36237.8|394
1636983000000|2021-11-15 13:30:00|36242.9|36239.3|36241.4|36237.8|36253.4|36249.8|36238.9|36235.3|438
1636983300000|2021-11-15 13:35:00|36241.9|36238.3|36239.9|36236.3|36247.4|36243.8|36236.9|36233.3|381
1636983600000|2021-11-15 13:40:00|36240.4|36236.8|36244.4|36240.8|36248.9|36245.3|36237.4|36233.8|324
1636983900000|2021-11-15 13:45:00|36243.9|36240.3|36232.4|36228.8|36249.4|36245.8|36231.9|36228.3|441
1636984200000|2021-11-15 13:50:00|36232.9|36229.3|36227.9|36224.3|36240.9|36237.3|36225.9|36222.3|447
1636984500000|2021-11-15 13:55:00|36227.4|36223.8|36227.9|36224.3|36231.9|36228.3|36222.9|36219.3|258
1636984800000|2021-11-15 14:00:00|36227.4|36223.8|36236.9|36233.3|36237.4|36233.8|36223.4|36219.8|254
1636985100000|2021-11-15 14:05:00|36235.9|36232.3|36227.9|36224.3|36238.9|36235.3|36225.9|36222.3|339
1636985400000|2021-11-15 14:10:00|36227.4|36223.8|36223.4|36219.8|36233.9|36230.3|36222.4|36218.8|304
1636985700000|2021-11-15 14:15:00|36223.9|36220.3|36222.9|36219.3|36228.4|36224.8|36218.9|36215.3|271
1636986000000|2021-11-15 14:20:00|36223.4|36219.8|36223.9|36220.3|36226.9|36223.3|36221.4|36217.8|255
1636986300000|2021-11-15 14:25:00|36224.4|36220.8|36224.9|36221.3|36230.9|36227.3|36215.4|36211.8|733
1636986600000|2021-11-15 14:30:00|36224.3|36221.9|36208.3|36205.9|36235.8|36233.4|36195.8|36193.4|4715
1636986900000|2021-11-15 14:35:00|36207.8|36205.4|36221.8|36219.4|36227.8|36225.4|36198.8|36196.4|1847
1636987200000|2021-11-15 14:40:00|36222.3|36219.9|36191.3|36188.9|36232.8|36230.4|36174.8|36172.4|3431
1636987500000|2021-11-15 14:45:00|36190.8|36188.4|36174.3|36171.9|36196.8|36194.4|36166.3|36163.9|2264
1636987800000|2021-11-15 14:50:00|36174.8|36172.4|36178.8|36176.4|36185.3|36182.9|36142.3|36139.9|3480
1636988100000|2021-11-15 14:55:00|36179.3|36176.9|36198.3|36195.9|36202.3|36199.9|36174.8|36172.4|1792
1636988400000|2021-11-15 15:00:00|36197.3|36194.9|36162.3|36159.9|36200.3|36197.9|36150.3|36147.9|2072
1636988700000|2021-11-15 15:05:00|36161.8|36159.4|36171.3|36168.9|36187.3|36184.9|36158.3|36155.9|1519
1636989000000|2021-11-15 15:10:00|36171.8|36169.4|36165.3|36162.9|36185.3|36182.9|36161.3|36158.9|1288
1636989300000|2021-11-15 15:15:00|36165.8|36163.4|36167.3|36164.9|36178.3|36175.9|36151.3|36148.9|1197
1636989600000|2021-11-15 15:20:00|36164.8|36162.4|36173.3|36170.9|36196.3|36193.9|36164.8|36162.4|1185
1636989900000|2021-11-15 15:25:00|36173.8|36171.4|36192.3|36189.9|36201.3|36198.9|36172.3|36169.9|1030
1636990200000|2021-11-15 15:30:00|36191.8|36189.4|36187.8|36185.4|36196.8|36194.4|36175.8|36173.4|1082
1636990500000|2021-11-15 15:35:00|36187.3|36184.9|36198.8|36196.4|36201.3|36198.9|36181.3|36178.9|952
1636990800000|2021-11-15 15:40:00|36199.3|36196.9|36201.8|36199.4|36208.3|36205.9|36189.3|36186.9|1404
1636991100000|2021-11-15 15:45:00|36202.3|36199.9|36222.8|36220.4|36223.8|36221.4|36199.3|36196.9|1330
1636991400000|2021-11-15 15:50:00|36223.3|36220.9|36218.8|36216.4|36236.3|36233.9|36215.3|36212.9|1772
1636991700000|2021-11-15 15:55:00|36219.3|36216.9|36196.3|36193.9|36220.3|36217.9|36194.3|36191.9|1415
1636992000000|2021-11-15 16:00:00|36195.8|36193.4|36208.3|36205.9|36222.3|36219.9|36190.3|36187.9|1383
1636992300000|2021-11-15 16:05:00|36207.8|36205.4|36204.8|36202.4|36212.8|36210.4|36201.3|36198.9|830
1636992600000|2021-11-15 16:10:00|36204.3|36201.9|36212.3|36209.9|36215.3|36212.9|36197.8|36195.4|726
1636992900000|2021-11-15 16:15:00|36211.8|36209.4|36200.3|36197.9|36211.8|36209.4|36190.8|36188.4|1218
1636993200000|2021-11-15 16:20:00|36201.3|36198.9|36183.8|36181.4|36202.8|36200.4|36183.3|36180.9|647
1636993500000|2021-11-15 16:25:00|36183.3|36180.9|36171.3|36168.9|36185.3|36182.9|36171.3|36168.9|843
1636993800000|2021-11-15 16:30:00|36171.8|36169.4|36169.3|36166.9|36174.3|36171.9|36155.3|36152.9|1570
1636994100000|2021-11-15 16:35:00|36171.3|36168.9|36169.3|36166.9|36178.8|36176.4|36164.3|36161.9|971
1636994400000|2021-11-15 16:40:00|36170.3|36167.9|36089.3|36086.9|36173.3|36170.9|36083.3|36080.9|3639
1636994700000|2021-11-15 16:45:00|36088.3|36085.9|36103.3|36100.9|36115.3|36112.9|36070.3|36067.9|2691
1636995000000|2021-11-15 16:50:00|36102.8|36100.4|36095.3|36092.9|36105.3|36102.9|36074.8|36072.4|1402
1636995300000|2021-11-15 16:55:00|36096.3|36093.9|36105.3|36102.9|36113.3|36110.9|36095.3|36092.9|1386
1636995600000|2021-11-15 17:00:00|36104.3|36101.9|36105.3|36102.9|36113.3|36110.9|36094.3|36091.9|1289
1636995900000|2021-11-15 17:05:00|36104.3|36101.9|36121.8|36119.4|36122.8|36120.4|36100.3|36097.9|897
1636996200000|2021-11-15 17:10:00|36121.3|36118.9|36119.3|36116.9|36125.3|36122.9|36112.3|36109.9|743
1636996500000|2021-11-15 17:15:00|36118.8|36116.4|36103.3|36100.9|36118.8|36116.4|36099.3|36096.9|911
1636996800000|2021-11-15 17:20:00|36103.8|36101.4|36107.8|36105.4|36108.8|36106.4|36082.3|36079.9|1175
1636997100000|2021-11-15 17:25:00|36107.3|36104.9|36102.8|36100.4|36117.3|36114.9|36095.8|36093.4|1053
1636997400000|2021-11-15 17:30:00|36103.3|36100.9|36115.3|36112.9|36120.3|36117.9|36100.8|36098.4|793
1636997700000|2021-11-15 17:35:00|36114.8|36112.4|36119.3|36116.9|36129.3|36126.9|36109.3|36106.9|676
1636998000000|2021-11-15 17:40:00|36119.9|36117.5|36124.9|36122.5|36129.9|36127.5|36107.9|36105.5|1070
1636998300000|2021-11-15 17:45:00|36124.4|36122|36121.4|36119|36125.9|36123.5|36116.4|36114|490
1636998600000|2021-11-15 17:50:00|36120.9|36118.5|36130.9|36128.5|36131.9|36129.5|36116.9|36114.5|579
1636998900000|2021-11-15 17:55:00|36130.4|36128|36138.9|36136.5|36141.9|36139.5|36124.9|36122.5|562
1636999200000|2021-11-15 18:00:00|36138.4|36136|36142.9|36140.5|36143.4|36141|36120.4|36118|793
1636999500000|2021-11-15 18:05:00|36142.4|36140|36136.9|36134.5|36143.4|36141|36130.4|36128|554
1636999800000|2021-11-15 18:10:00|36137.9|36135.5|36136.9|36134.5|36141.9|36139.5|36132.9|36130.5|462
1637000100000|2021-11-15 18:15:00|36137.4|36135|36132.9|36130.5|36147.9|36145.5|36129.9|36127.5|808
1637000400000|2021-11-15 18:20:00|36132.4|36130|36133.9|36131.5|36141.9|36139.5|36116.9|36114.5|1493
1637000700000|2021-11-15 18:25:00|36133.4|36131|36128.9|36126.5|36135.9|36133.5|36118.4|36116|578
1637001000000|2021-11-15 18:30:00|36129.4|36127|36116.9|36114.5|36132.4|36130|36114.4|36112|341
1637001300000|2021-11-15 18:35:00|36116.4|36114|36119.9|36117.5|36122.9|36120.5|36113.4|36111|430
1637001600000|2021-11-15 18:40:00|36118.9|36116.5|36118.9|36116.5|36121.4|36119|36108.4|36106|319
1637001900000|2021-11-15 18:45:00|36118.4|36116|36121.4|36119|36121.9|36119.5|36112.9|36110.5|410
1637002200000|2021-11-15 18:50:00|36120.9|36118.5|36121.4|36119|36124.9|36122.5|36117.9|36115.5|367
1637002500000|2021-11-15 18:55:00|36120.9|36118.5|36117.9|36115.5|36126.9|36124.5|36116.9|36114.5|379
1637002800000|2021-11-15 19:00:00|36118.4|36116|36121.9|36119.5|36123.9|36121.5|36112.9|36110.5|716
1637003100000|2021-11-15 19:05:00|36121.4|36119|36112.4|36110|36122.9|36120.5|36103.4|36101|483
1637003400000|2021-11-15 19:10:00|36111.9|36109.5|36108.9|36106.5|36120.4|36118|36108.4|36106|414
1637003700000|2021-11-15 19:15:00|36109.4|36107|36087.9|36085.5|36110.4|36108|36086.4|36084|585
1637004000000|2021-11-15 19:20:00|36088.4|36086|36088.4|36086|36091.9|36089.5|36073.9|36071.5|760
1637004300000|2021-11-15 19:25:00|36087.9|36085.5|36082.4|36080|36089.9|36087.5|36066.9|36064.5|734
1637004600000|2021-11-15 19:30:00|36081.9|36079.5|36084.9|36082.5|36085.9|36083.5|36074.4|36072|496
1637004900000|2021-11-15 19:35:00|36085.9|36083.5|36092.4|36090|36096.9|36094.5|36083.9|36081.5|470
1637005200000|2021-11-15 19:40:00|36091.9|36089.5|36104.9|36102.5|36110.4|36108|36090.9|36088.5|802
1637005500000|2021-11-15 19:45:00|36104.4|36102|36095.9|36093.5|36109.9|36107.5|36090.4|36088|894
1637005800000|2021-11-15 19:50:00|36095.4|36093|36094.4|36092|36100.4|36098|36087.4|36085|474
1637006100000|2021-11-15 19:55:00|36094.9|36092.5|36093.9|36091.5|36102.9|36100.5|36091.9|36089.5|526
1637006400000|2021-11-15 20:00:00|36095.4|36093|36087.4|36085|36095.9|36093.5|36085.9|36083.5|626
1637006700000|2021-11-15 20:05:00|36086.9|36084.5|36079.4|36077|36092.4|36090|36077.9|36075.5|658
1637007000000|2021-11-15 20:10:00|36078.9|36076.5|36077.4|36075|36086.9|36084.5|36067.9|36065.5|749
1637007300000|2021-11-15 20:15:00|36076.9|36074.5|36079.9|36077.5|36090.4|36088|36073.4|36071|701
1637007600000|2021-11-15 20:20:00|36079.7|36077.3|36083.2|36080.8|36089.7|36087.3|36079.7|36077.3|542
1637007900000|2021-11-15 20:25:00|36083.7|36081.3|36092.7|36090.3|36100.7|36098.3|36080.7|36078.3|1015
1637008200000|2021-11-15 20:30:00|36091.7|36089.3|36077.2|36074.8|36093.7|36091.3|36076.2|36073.8|805
1637008500000|2021-11-15 20:35:00|36077.7|36075.3|36068.2|36065.8|36086.2|36083.8|36066.7|36064.3|1033
1637008800000|2021-11-15 20:40:00|36068.7|36066.3|36065.7|36063.3|36078.7|36076.3|36056.7|36054.3|1433
1637009100000|2021-11-15 20:45:00|36065.2|36062.8|36052.2|36049.8|36066.2|36063.8|36039.7|36037.3|1564
1637009400000|2021-11-15 20:50:00|36052.7|36050.3|36059.2|36056.8|36060.7|36058.3|36034.2|36031.8|2155
1637009700000|2021-11-15 20:55:00|36059.7|36057.3|36092.7|36090.3|36097.2|36094.8|36053.7|36051.3|3921
1637010000000|2021-11-15 21:00:00|36094.2|36091.8|36104.4|36099.6|36118.4|36113.6|36094.2|36089.6|1843
1637010300000|2021-11-15 21:05:00|36103.9|36099.1|36109.9|36105.1|36113.9|36109.1|36095.4|36090.6|545
1637010600000|2021-11-15 21:10:00|36110.4|36105.6|36120.4|36115.6|36122.9|36118.1|36098.4|36093.6|572
1637010900000|2021-11-15 21:15:00|36119.9|36115.1|36110.9|36106.1|36119.9|36115.1|36107.9|36103.1|109
1637011200000|2021-11-15 21:20:00|36111.4|36106.6|36107.4|36102.6|36113.4|36108.6|36105.4|36100.6|45
1637011500000|2021-11-15 21:25:00|36107.9|36103.1|36107.4|36102.6|36110.4|36105.6|36106.4|36101.6|108
1637011800000|2021-11-15 21:30:00|36107.9|36103.1|36111.4|36106.6|36112.9|36108.1|36107.4|36102.6|62
1637012100000|2021-11-15 21:35:00|36110.9|36106.1|36106.4|36101.6|36110.9|36106.1|36104.9|36100.1|68
1637012400000|2021-11-15 21:40:00|36105.9|36101.1|36105.4|36100.6|36106.4|36101.6|36102.9|36098.1|81
1637012700000|2021-11-15 21:45:00|36105.9|36101.1|36100.4|36095.6|36107.9|36103.1|36098.9|36094.1|74
1637013000000|2021-11-15 21:50:00|36101.4|36096.6|36102.4|36097.6|36103.9|36099.1|36101.4|36096.6|74
1637013300000|2021-11-15 21:55:00|36102.9|36098.1|36107.7|36097.9|36107.7|36100.6|36102.4|36097.1|92
1637013600000|2021-11-15 22:00:00|36107.5|36097.7|36106.5|36096.7|36109.8|36100|36106.3|36096.5|0
1637013900000|2021-11-15 22:05:00|36106.3|36096.5|36105.4|36095.6|36106.5|36096.7|36105.4|36095.6|0
1637014200000|2021-11-15 22:10:00|36105.3|36095.5|36105.2|36095.4|36105.5|36095.7|36105.2|36095.4|0
1637014500000|2021-11-15 22:15:00|36104.9|36095.1|36104.9|36095.1|36104.9|36095.1|36104.9|36095.1|0
1637014800000|2021-11-15 22:20:00|36103.5|36093.7|36104|36094.2|36104|36094.2|36102.7|36092.9|0
1637015100000|2021-11-15 22:25:00|36104.4|36094.6|36103.2|36093.4|36104.4|36094.6|36102.7|36092.9|0
1637015400000|2021-11-15 22:30:00|36103.5|36093.7|36104.5|36094.7|36104.8|36095|36103.5|36093.7|0
1637015700000|2021-11-15 22:35:00|36103.3|36093.5|36104|36094.2|36104.2|36094.4|36103.3|36093.5|0
1637016000000|2021-11-15 22:40:00|36103.9|36094.1|36103.1|36093.3|36104.2|36094.4|36103.1|36093.3|0
1637016300000|2021-11-15 22:45:00|36102.9|36093.1|36099.8|36090|36102.9|36093.1|36097.8|36088|0
1637016600000|2021-11-15 22:50:00|36100|36090.2|36097.4|36087.6|36100.1|36090.3|36096.6|36086.8|0
1637016900000|2021-11-15 22:55:00|36098|36088.2|36098.7|36088.9|36100.9|36091.1|36097.1|36087.3|0
1637017200000|2021-11-15 23:00:00|36108.4|36103.6|36109.4|36104.6|36111.4|36106.6|36104.9|36100.1|187
1637017500000|2021-11-15 23:05:00|36110.9|36106.1|36107.4|36102.6|36111.4|36106.6|36107.4|36102.6|34
1637017800000|2021-11-15 23:10:00|36107.9|36103.1|36098.4|36093.6|36109.4|36104.6|36097.9|36093.1|47
1637018100000|2021-11-15 23:15:00|36097.9|36093.1|36099.4|36094.6|36099.9|36095.1|36095.9|36091.1|47
1637018400000|2021-11-15 23:20:00|36100.4|36095.6|36099.4|36094.6|36102.9|36098.1|36098.4|36093.6|34
1637018700000|2021-11-15 23:25:00|36098.9|36094.1|36101.4|36096.6|36101.4|36096.6|36094.4|36089.6|27
1637019000000|2021-11-15 23:30:00|36101.9|36097.1|36097.4|36092.6|36102.4|36097.6|36095.4|36090.6|12
1637019300000|2021-11-15 23:35:00|36097.9|36093.1|36097.4|36092.6|36104.4|36099.6|36096.4|36091.6|73
1637019600000|2021-11-15 23:40:00|36097.9|36093.1|36101.4|36096.6|36103.4|36098.6|36096.4|36091.6|21
1637019900000|2021-11-15 23:45:00|36101.9|36097.1|36098.4|36093.6|36102.9|36098.1|36094.9|36090.1|36
1637020200000|2021-11-15 23:50:00|36098.9|36094.1|36101.4|36096.6|36101.4|36096.6|36096.4|36091.6|31
1637020500000|2021-11-15 23:55:00|36101.9|36097.1|36101.4|36096.6|36103.4|36098.6|36100.9|36096.1|17
1637020800000|2021-11-16 00:00:00|36101.9|36097.1|36115.9|36111.1|36119.4|36114.6|36098.4|36093.6|150
1637021100000|2021-11-16 00:05:00|36116.4|36111.6|36106.4|36101.6|36116.4|36111.6|36103.9|36099.1|51
1637021400000|2021-11-16 00:10:00|36105.9|36101.1|36105.4|36100.6|36107.4|36102.6|36101.4|36096.6|26
1637021700000|2021-11-16 00:15:00|36104.9|36100.1|36096.4|36091.6|36104.9|36100.1|36092.4|36087.6|156
1637022000000|2021-11-16 00:20:00|36095.9|36091.1|36088.4|36083.6|36104.4|36099.6|36086.9|36082.1|84
1637022300000|2021-11-16 00:25:00|36087.9|36083.1|36082.9|36078.1|36089.9|36085.1|36080.9|36076.1|38
1637022600000|2021-11-16 00:30:00|36082.4|36077.6|36084.9|36080.1|36084.9|36080.1|36076.9|36072.1|82
1637022900000|2021-11-16 00:35:00|36085.9|36081.1|36090.9|36086.1|36091.4|36086.6|36084.9|36080.1|79
1637023200000|2021-11-16 00:40:00|36091.4|36086.6|36087.4|36082.6|36094.9|36090.1|36082.4|36077.6|86
1637023500000|2021-11-16 00:45:00|36086.9|36082.1|36095.4|36090.6|36095.4|36090.6|36086.9|36082.1|43
1637023800000|2021-11-16 00:50:00|36095.9|36091.1|36101.4|36096.6|36104.9|36100.1|36095.9|36091.1|98
1637024100000|2021-11-16 00:55:00|36100.9|36096.1|36108.9|36104.1|36111.9|36107.1|36100.4|36095.6|165
1637024400000|2021-11-16 01:00:00|36108.4|36103.6|36106.4|36101.6|36112.4|36107.6|36106.4|36101.6|89
1637024700000|2021-11-16 01:05:00|36105.9|36101.1|36111.9|36107.1|36118.4|36113.6|36105.9|36101.1|69
1637025000000|2021-11-16 01:10:00|36111.4|36106.6|36120.4|36115.6|36120.9|36116.1|36111.4|36106.6|180
1637025300000|2021-11-16 01:15:00|36120.9|36116.1|36129.4|36124.6|36130.4|36125.6|36113.4|36108.6|165
1637025600000|2021-11-16 01:20:00|36128.9|36124.1|36127.9|36123.1|36133.4|36128.6|36123.4|36118.6|175
1637025900000|2021-11-16 01:25:00|36128.4|36123.6|36128.9|36124.1|36131.4|36126.6|36122.9|36118.1|76
1637026200000|2021-11-16 01:30:00|36128.4|36123.6|36124.4|36119.6|36131.4|36126.6|36123.4|36118.6|51
1637026500000|2021-11-16 01:35:00|36124.9|36120.1|36129.4|36124.6|36131.4|36126.6|36124.4|36119.6|54
1637026800000|2021-11-16 01:40:00|36128.9|36124.1|36127.9|36123.1|36131.9|36127.1|36125.9|36121.1|33
1637027100000|2021-11-16 01:45:00|36128.4|36123.6|36134.4|36129.6|36137.4|36132.6|36126.9|36122.1|88
1637027400000|2021-11-16 01:50:00|36133.9|36129.1|36129.4|36124.6|36137.4|36132.6|36128.9|36124.1|103
1637027700000|2021-11-16 01:55:00|36129.9|36125.1|36143.4|36138.6|36145.9|36141.1|36128.9|36124.1|230
1637028000000|2021-11-16 02:00:00|36143.9|36139.1|36142.4|36137.6|36144.9|36140.1|36137.4|36132.6|98
1637028300000|2021-11-16 02:05:00|36142.9|36138.1|36135.9|36131.1|36145.4|36140.6|36135.4|36130.6|68
1637028600000|2021-11-16 02:10:00|36135.4|36130.6|36135.4|36130.6|36136.4|36131.6|36129.9|36125.1|59
1637028900000|2021-11-16 02:15:00|36134.9|36130.1|36122.4|36117.6|36135.4|36130.6|36121.9|36117.1|67
1637029200000|2021-11-16 02:20:00|36121.9|36117.1|36124.4|36119.6|36126.4|36121.6|36120.9|36116.1|44
1637029500000|2021-11-16 02:25:00|36123.9|36119.1|36125.4|36120.6|36126.4|36121.6|36121.4|36116.6|23
1637029800000|2021-11-16 02:30:00|36124.9|36120.1|36128.9|36124.1|36130.9|36126.1|36124.4|36119.6|39
1637030100000|2021-11-16 02:35:00|36129.4|36124.6|36128.4|36123.6|36130.9|36126.1|36124.4|36119.6|32
1637030400000|2021-11-16 02:40:00|36127.9|36123.1|36123.9|36119.1|36128.4|36123.6|36122.9|36118.1|45
1637030700000|2021-11-16 02:45:00|36124.9|36120.1|36121.9|36117.1|36128.4|36123.6|36120.9|36116.1|67
1637031000000|2021-11-16 02:50:00|36122.4|36117.6|36121.4|36116.6|36125.9|36121.1|36121.4|36116.6|51
1637031300000|2021-11-16 02:55:00|36121.9|36117.1|36122.4|36117.6|36123.4|36118.6|36119.4|36114.6|69
1637031600000|2021-11-16 03:00:00|36122.9|36118.1|36125.4|36120.6|36126.9|36122.1|36120.9|36116.1|69
1637031900000|2021-11-16 03:05:00|36125.9|36121.1|36127.4|36122.6|36130.4|36125.6|36124.9|36120.1|53
1637032200000|2021-11-16 03:10:00|36127.9|36123.1|36130.9|36126.1|36130.9|36126.1|36124.9|36120.1|31
1637032500000|2021-11-16 03:15:00|36129.9|36125.1|36129.4|36124.6|36130.9|36126.1|36127.4|36122.6|26
1637032800000|2021-11-16 03:20:00|36128.9|36124.1|36128.4|36123.6|36129.4|36124.6|36126.9|36122.1|20
1637033100000|2021-11-16 03:25:00|36128.9|36124.1|36127.9|36123.1|36129.4|36124.6|36125.9|36121.1|26
1637033400000|2021-11-16 03:30:00|36128.4|36123.6|36126.4|36121.6|36130.9|36126.1|36125.9|36121.1|25
1637033700000|2021-11-16 03:35:00|36125.9|36121.1|36123.9|36119.1|36125.9|36121.1|36122.9|36118.1|35
1637034000000|2021-11-16 03:40:00|36123.4|36118.6|36119.9|36115.1|36123.4|36118.6|36119.9|36115.1|32
1637034300000|2021-11-16 03:45:00|36119.4|36114.6|36117.4|36112.6|36121.4|36116.6|36117.4|36112.6|41
1637034600000|2021-11-16 03:50:00|36116.9|36112.1|36119.4|36114.6|36121.4|36116.6|36116.9|36112.1|15
1637034900000|2021-11-16 03:55:00|36118.9|36114.1|36117.9|36113.1|36118.9|36114.1|36116.9|36112.1|10
1637035200000|2021-11-16 04:00:00|36117.4|36112.6|36113.4|36108.6|36117.4|36112.6|36111.9|36107.1|50
1637035500000|2021-11-16 04:05:00|36113.9|36109.1|36113.4|36108.6|36113.9|36109.1|36108.4|36103.6|51
1637035800000|2021-11-16 04:10:00|36112.9|36108.1|36113.4|36108.6|36115.4|36110.6|36112.9|36108.1|18
1637036100000|2021-11-16 04:15:00|36113.9|36109.1|36110.4|36105.6|36113.9|36109.1|36110.4|36105.6|9
1637036400000|2021-11-16 04:20:00|36110.9|36106.1|36097.4|36092.6|36111.9|36107.1|36089.9|36085.1|200
1637036700000|2021-11-16 04:25:00|36096.9|36092.1|36094.9|36090.1|36096.9|36092.1|36090.9|36086.1|70
1637037000000|2021-11-16 04:30:00|36094.4|36089.6|36093.4|36088.6|36098.4|36093.6|36088.4|36083.6|71
1637037300000|2021-11-16 04:35:00|36092.9|36088.1|36099.4|36094.6|36099.9|36095.1|36092.9|36088.1|29
1637037600000|2021-11-16 04:40:00|36098.9|36094.1|36096.4|36091.6|36100.4|36095.6|36095.4|36090.6|28
1637037900000|2021-11-16 04:45:00|36095.9|36091.1|36095.9|36091.1|36097.9|36093.1|36091.9|36087.1|76
1637038200000|2021-11-16 04:50:00|36094.9|36090.1|36094.9|36090.1|36095.4|36090.6|36092.4|36087.6|59
1637038500000|2021-11-16 04:55:00|36093.9|36089.1|36092.9|36088.1|36093.9|36089.1|36087.4|36082.6|88
1637038800000|2021-11-16 05:00:00|36093.4|36088.6|36097.9|36093.1|36102.4|36097.6|36092.4|36087.6|117
1637039100000|2021-11-16 05:05:00|36098.4|36093.6|36097.4|36092.6|36099.9|36095.1|36093.9|36089.1|90
1637039400000|2021-11-16 05:10:00|36096.9|36092.1|36093.4|36088.6|36097.9|36093.1|36092.9|36088.1|32
1637039700000|2021-11-16 05:15:00|36092.9|36088.1|36086.4|36081.6|36094.4|36089.6|36086.4|36081.6|108
1637040000000|2021-11-16 05:20:00|36085.9|36081.1|36078.9|36074.1|36087.9|36083.1|36072.9|36068.1|360
1637040300000|2021-11-16 05:25:00|36078.4|36073.6|36080.4|36075.6|36081.4|36076.6|36071.4|36066.6|130
1637040600000|2021-11-16 05:30:00|36079.9|36075.1|36084.4|36079.6|36087.4|36082.6|36077.4|36072.6|65
1637040900000|2021-11-16 05:35:00|36083.9|36079.1|36088.4|36083.6|36089.4|36084.6|36082.4|36077.6|45
1637041200000|2021-11-16 05:40:00|36087.9|36083.1|36083.4|36078.6|36089.9|36085.1|36082.4|36077.6|35
1637041500000|2021-11-16 05:45:00|36083.9|36079.1|36079.4|36074.6|36086.9|36082.1|36078.9|36074.1|63
1637041800000|2021-11-16 05:50:00|36078.9|36074.1|36075.9|36071.1|36081.4|36076.6|36075.4|36070.6|60
1637042100000|2021-11-16 05:55:00|36075.4|36070.6|36078.4|36073.6|36079.4|36074.6|36072.9|36068.1|79
1637042400000|2021-11-16 06:00:00|36078.9|36074.1|36077.9|36073.1|36082.9|36078.1|36074.9|36070.1|82
1637042700000|2021-11-16 06:05:00|36077.4|36072.6|36079.4|36074.6|36079.4|36074.6|36073.4|36068.6|68
1637043000000|2021-11-16 06:10:00|36079.9|36075.1|36081.4|36076.6|36081.4|36076.6|36076.4|36071.6|51
1637043300000|2021-11-16 06:15:00|36081.9|36077.1|36073.4|36068.6|36085.4|36080.6|36072.9|36068.1|87
1637043600000|2021-11-16 06:20:00|36073.9|36069.1|36075.9|36071.1|36078.4|36073.6|36073.4|36068.6|48
1637043900000|2021-11-16 06:25:00|36076.4|36071.6|36066.4|36061.6|36076.4|36071.6|36065.9|36061.1|129
1637044200000|2021-11-16 06:30:00|36066.9|36062.1|36074.4|36069.6|36074.4|36069.6|36064.9|36060.1|75
1637044500000|2021-11-16 06:35:00|36074.9|36070.1|36072.4|36067.6|36076.4|36071.6|36072.4|36067.6|40
1637044800000|2021-11-16 06:40:00|36071.9|36067.1|36070.9|36066.1|36073.4|36068.6|36067.4|36062.6|129
1637045100000|2021-11-16 06:45:00|36070.4|36065.6|36076.4|36071.6|36078.4|36073.6|36069.9|36065.1|86
1637045400000|2021-11-16 06:50:00|36076.9|36072.1|36081.4|36076.6|36081.9|36077.1|36075.4|36070.6|153
1637045700000|2021-11-16 06:55:00|36080.9|36076.1|36083.4|36078.6|36084.4|36079.6|36079.9|36075.1|133
1637046000000|2021-11-16 07:00:00|36082.8|36079.2|36091.8|36088.2|36096.3|36092.7|36080.8|36077.2|318
1637046300000|2021-11-16 07:05:00|36091.3|36087.7|36094.3|36090.7|36095.3|36091.7|36089.8|36086.2|107
1637046600000|2021-11-16 07:10:00|36094.8|36091.2|36087.3|36083.7|36097.3|36093.7|36085.3|36081.7|157
1637046900000|2021-11-16 07:15:00|36086.8|36083.2|36094.3|36090.7|36096.8|36093.2|36085.3|36081.7|221
1637047200000|2021-11-16 07:20:00|36095.3|36091.7|36099.8|36096.2|36100.8|36097.2|36090.8|36087.2|103
1637047500000|2021-11-16 07:25:00|36100.3|36096.7|36092.3|36088.7|36100.3|36096.7|36092.3|36088.7|103
1637047800000|2021-11-16 07:30:00|36092.8|36089.2|36094.8|36091.2|36095.3|36091.7|36089.3|36085.7|92
1637048100000|2021-11-16 07:35:00|36094.3|36090.7|36095.8|36092.2|36097.3|36093.7|36090.8|36087.2|86
1637048400000|2021-11-16 07:40:00|36095.3|36091.7|36096.8|36093.2|36099.3|36095.7|36094.3|36090.7|109
1637048700000|2021-11-16 07:45:00|36096.3|36092.7|36094.8|36091.2|36097.8|36094.2|36093.3|36089.7|56
1637049000000|2021-11-16 07:50:00|36095.3|36091.7|36095.8|36092.2|36096.8|36093.2|36093.3|36089.7|53
1637049300000|2021-11-16 07:55:00|36096.3|36092.7|36093.8|36090.2|36096.3|36092.7|36089.3|36085.7|132
1637049600000|2021-11-16 08:00:00|36093.3|36089.7|36104.3|36100.7|36110.3|36106.7|36090.3|36086.7|465
1637049900000|2021-11-16 08:05:00|36103.8|36100.2|36091.8|36088.2|36105.8|36102.2|36090.8|36087.2|303
1637050200000|2021-11-16 08:10:00|36092.3|36088.7|36082.3|36078.7|36094.3|36090.7|36078.8|36075.2|300
1637050500000|2021-11-16 08:15:00|36082.8|36079.2|36088.3|36084.7|36092.3|36088.7|36079.8|36076.2|163
1637050800000|2021-11-16 08:20:00|36087.8|36084.2|36076.3|36072.7|36091.8|36088.2|36076.3|36072.7|107
1637051100000|2021-11-16 08:25:00|36075.8|36072.2|36076.8|36073.2|36082.8|36079.2|36075.8|36072.2|134
1637051400000|2021-11-16 08:30:00|36076.3|36072.7|36066.8|36063.2|36083.3|36079.7|36066.8|36063.2|271
1637051700000|2021-11-16 08:35:00|36066.3|36062.7|36035.3|36031.7|36069.8|36066.2|36030.3|36026.7|717
1637052000000|2021-11-16 08:40:00|36034.8|36031.2|36044.8|36041.2|36056.3|36052.7|36034.8|36031.2|315
1637052300000|2021-11-16 08:45:00|36044.3|36040.7|36053.3|36049.7|36057.8|36054.2|36042.3|36038.7|261
1637052600000|2021-11-16 08:50:00|36052.3|36048.7|36052.3|36048.7|36061.3|36057.7|36049.3|36045.7|249
1637052900000|2021-11-16 08:55:00|36051.8|36048.2|36059.3|36055.7|36065.3|36061.7|36047.3|36043.7|319
1637053200000|2021-11-16 09:00:00|36059.8|36056.2|36052.3|36048.7|36067.3|36063.7|36052.3|36048.7|306
1637053500000|2021-11-16 09:05:00|36052.8|36049.2|36062.3|36058.7|36062.8|36059.2|36051.8|36048.2|140
1637053800000|2021-11-16 09:10:00|36061.8|36058.2|36070.3|36066.7|36072.3|36068.7|36061.8|36058.2|246
1637054100000|2021-11-16 09:15:00|36070.8|36067.2|36065.3|36061.7|36072.3|36068.7|36064.3|36060.7|170
1637054400000|2021-11-16 09:20:00|36065.8|36062.2|36067.3|36063.7|36067.3|36063.7|36059.3|36055.7|179
1637054700000|2021-11-16 09:25:00|36066.8|36063.2|36068.3|36064.7|36071.3|36067.7|36064.3|36060.7|141
1637055000000|2021-11-16 09:30:00|36068.8|36065.2|36073.3|36069.7|36074.3|36070.7|36067.3|36063.7|145
1637055300000|2021-11-16 09:35:00|36072.3|36068.7|36069.3|36065.7|36075.8|36072.2|36067.3|36063.7|140
1637055600000|2021-11-16 09:40:00|36068.8|36065.2|36072.8|36069.2|36073.3|36069.7|36067.3|36063.7|122
1637055900000|2021-11-16 09:45:00|36072.3|36068.7|36079.3|36075.7|36082.3|36078.7|36071.3|36067.7|143
1637056200000|2021-11-16 09:50:00|36079.8|36076.2|36082.3|36078.7|36084.3|36080.7|36077.8|36074.2|142
1637056500000|2021-11-16 09:55:00|36082.8|36079.2|36089.3|36085.7|36093.3|36089.7|36082.8|36079.2|232
1637056800000|2021-11-16 10:00:00|36088.8|36085.2|36088.3|36084.7|36092.3|36088.7|36085.8|36082.2|150
1637057100000|2021-11-16 10:05:00|36088.8|36085.2|36082.3|36078.7|36089.3|36085.7|36081.3|36077.7|145
1637057400000|2021-11-16 10:10:00|36081.8|36078.2|36067.3|36063.7|36083.3|36079.7|36063.3|36059.7|279
1637057700000|2021-11-16 10:15:00|36067.8|36064.2|36055.3|36051.7|36068.8|36065.2|36052.3|36048.7|281
1637058000000|2021-11-16 10:20:00|36054.8|36051.2|36064.3|36060.7|36066.3|36062.7|36049.3|36045.7|259
1637058300000|2021-11-16 10:25:00|36063.8|36060.2|36068.3|36064.7|36068.3|36064.7|36054.8|36051.2|171
1637058600000|2021-11-16 10:30:00|36068.8|36065.2|36072.8|36069.2|36076.3|36072.7|36067.3|36063.7|160
1637058900000|2021-11-16 10:35:00|36073.3|36069.7|36079.3|36075.7|36080.8|36077.2|36073.3|36069.7|143
1637059200000|2021-11-16 10:40:00|36080.3|36076.7|36068.8|36065.2|36080.3|36076.7|36068.3|36064.7|126
1637059500000|2021-11-16 10:45:00|36068.3|36064.7|36070.8|36067.2|36075.8|36072.2|36068.3|36064.7|141
1637059800000|2021-11-16 10:50:00|36070.3|36066.7|36073.8|36070.2|36073.8|36070.2|36068.3|36064.7|55
1637060100000|2021-11-16 10:55:00|36073.3|36069.7|36071.8|36068.2|36076.8|36073.2|36070.8|36067.2|108
1637060400000|2021-11-16 11:00:00|36071.3|36067.7|36089.8|36086.2|36103.8|36100.2|36070.3|36066.7|1460
1637060700000|2021-11-16 11:05:00|36090.3|36086.7|36095.8|36092.2|36098.3|36094.7|36087.8|36084.2|224
1637061000000|2021-11-16 11:10:00|36095.3|36091.7|36088.8|36085.2|36096.8|36093.2|36082.8|36079.2|239
1637061300000|2021-11-16 11:15:00|36089.3|36085.7|36086.8|36083.2|36090.3|36086.7|36080.8|36077.2|205
1637061600000|2021-11-16 11:20:00|36086.3|36082.7|36084.8|36081.2|36087.3|36083.7|36080.3|36076.7|180
1637061900000|2021-11-16 11:25:00|36084.3|36080.7|36096.3|36092.7|36100.3|36096.7|36083.8|36080.2|226
1637062200000|2021-11-16 11:30:00|36096.8|36093.2|36117.3|36113.7|36117.3|36113.7|36095.8|36092.2|461
1637062500000|2021-11-16 11:35:00|36116.8|36113.2|36113.8|36110.2|36119.3|36115.7|36110.3|36106.7|294
1637062800000|2021-11-16 11:40:00|36113.3|36109.7|36123.8|36120.2|36127.3|36123.7|36112.8|36109.2|240
1637063100000|2021-11-16 11:45:00|36123.3|36119.7|36133.8|36130.2|36141.3|36137.7|36123.3|36119.7|513
1637063400000|2021-11-16 11:50:00|36133.3|36129.7|36135.3|36131.7|36140.3|36136.7|36131.3|36127.7|260
1637063700000|2021-11-16 11:55:00|36135.8|36132.2|36142.3|36138.7|36153.3|36149.7|36134.3|36130.7|413
1637064000000|2021-11-16 12:00:00|36142.8|36139.2|36173.3|36169.7|36177.8|36174.2|36141.3|36137.7|1162
1637064300000|2021-11-16 12:05:00|36173.8|36170.2|36162.8|36159.2|36177.3|36173.7|36162.8|36159.2|396
1637064600000|2021-11-16 12:10:00|36162.3|36158.7|36156.3|36152.7|36166.3|36162.7|36152.3|36148.7|400
1637064900000|2021-11-16 12:15:00|36156.8|36153.2|36158.8|36155.2|36164.3|36160.7|36152.3|36148.7|241
1637065200000|2021-11-16 12:20:00|36159.3|36155.7|36152.3|36148.7|36159.3|36155.7|36146.3|36142.7|393
1637065500000|2021-11-16 12:25:00|36152.8|36149.2|36149.8|36146.2|36155.3|36151.7|36148.3|36144.7|183
1637065800000|2021-11-16 12:30:00|36149.3|36145.7|36144.3|36140.7|36153.3|36149.7|36144.3|36140.7|270
1637066100000|2021-11-16 12:35:00|36143.3|36139.7|36141.3|36137.7|36146.8|36143.2|36136.3|36132.7|357
1637066400000|2021-11-16 12:40:00|36141.8|36138.2|36142.8|36139.2|36147.3|36143.7|36137.3|36133.7|305
1637066700000|2021-11-16 12:45:00|36143.3|36139.7|36144.3|36140.7|36149.3|36145.7|36141.3|36137.7|126
1637067000000|2021-11-16 12:50:00|36144.8|36141.2|36147.3|36143.7|36148.3|36144.7|36138.3|36134.7|179
1637067300000|2021-11-16 12:55:00|36145.3|36141.7|36146.3|36142.7|36149.8|36146.2|36138.3|36134.7|257
1637067600000|2021-11-16 13:00:00|36146.8|36143.2|36156.3|36152.7|36164.3|36160.7|36145.8|36142.2|448
1637067900000|2021-11-16 13:05:00|36156.8|36153.2|36153.3|36149.7|36158.8|36155.2|36151.3|36147.7|302
1637068200000|2021-11-16 13:10:00|36152.3|36148.7|36147.3|36143.7|36152.3|36148.7|36144.8|36141.2|202
1637068500000|2021-11-16 13:15:00|36147.8|36144.2|36151.3|36147.7|36152.3|36148.7|36144.3|36140.7|191
1637068800000|2021-11-16 13:20:00|36150.8|36147.2|36155.3|36151.7|36159.3|36155.7|36149.3|36145.7|190
1637069100000|2021-11-16 13:25:00|36154.3|36150.7|36153.8|36150.2|36156.8|36153.2|36148.3|36144.7|187
1637069400000|2021-11-16 13:30:00|36152.8|36149.2|36157.8|36154.2|36166.8|36163.2|36132.8|36129.2|829
1637069700000|2021-11-16 13:35:00|36158.3|36154.7|36170.3|36166.7|36175.3|36171.7|36158.3|36154.7|597
1637070000000|2021-11-16 13:40:00|36169.8|36166.2|36152.8|36149.2|36176.8|36173.2|36152.3|36148.7|510
1637070300000|2021-11-16 13:45:00|36153.3|36149.7|36148.8|36145.2|36154.8|36151.2|36130.8|36127.2|664
1637070600000|2021-11-16 13:50:00|36147.8|36144.2|36149.8|36146.2|36158.3|36154.7|36145.8|36142.2|192
1637070900000|2021-11-16 13:55:00|36149.3|36145.7|36151.3|36147.7|36161.8|36158.2|36143.8|36140.2|226
1637071200000|2021-11-16 14:00:00|36150.8|36147.2|36151.3|36147.7|36153.3|36149.7|36135.8|36132.2|527
1637071500000|2021-11-16 14:05:00|36150.3|36146.7|36152.8|36149.2|36158.8|36155.2|36147.8|36144.2|360
1637071800000|2021-11-16 14:10:00|36153.3|36149.7|36139.3|36135.7|36158.3|36154.7|36139.3|36135.7|433
1637072100000|2021-11-16 14:15:00|36140.3|36136.7|36141.8|36138.2|36146.8|36143.2|36135.3|36131.7|536
1637072400000|2021-11-16 14:20:00|36142.3|36138.7|36151.8|36148.2|36159.8|36156.2|36139.8|36136.2|545
1637072700000|2021-11-16 14:25:00|36151.3|36147.7|36144.8|36141.2|36160.3|36156.7|36144.8|36141.2|920
1637073000000|2021-11-16 14:30:00|36144.2|36141.8|36196.7|36194.3|36203.7|36201.3|36143.7|36141.3|6501
1637073300000|2021-11-16 14:35:00|36196.2|36193.8|36214.2|36211.8|36236.7|36234.3|36171.2|36168.8|5299
1637073600000|2021-11-16 14:40:00|36215.2|36212.8|36232.2|36229.8|36239.2|36236.8|36198.7|36196.3|2955
1637073900000|2021-11-16 14:45:00|36232.7|36230.3|36274.2|36271.8|36275.2|36272.8|36232.7|36230.3|3855
1637074200000|2021-11-16 14:50:00|36274.7|36272.3|36295.2|36292.8|36299.7|36297.3|36237.7|36235.3|5415
1637074500000|2021-11-16 14:55:00|36294.7|36292.3|36258.2|36255.8|36302.2|36299.8|36253.7|36251.3|2754
1637074800000|2021-11-16 15:00:00|36257.2|36254.8|36269.7|36267.3|36280.7|36278.3|36257.2|36254.8|2344
1637075100000|2021-11-16 15:05:00|36268.7|36266.3|36240.7|36238.3|36273.2|36270.8|36238.2|36235.8|2437
1637075400000|2021-11-16 15:10:00|36241.7|36239.3|36245.2|36242.8|36252.2|36249.8|36233.7|36231.3|1634
1637075700000|2021-11-16 15:15:00|36245.7|36243.3|36231.7|36229.3|36253.7|36251.3|36221.7|36219.3|2016
1637076000000|2021-11-16 15:20:00|36232.2|36229.8|36232.2|36229.8|36246.2|36243.8|36223.2|36220.8|1267
1637076300000|2021-11-16 15:25:00|36231.7|36229.3|36193.2|36190.8|36238.2|36235.8|36190.7|36188.3|2495
1637076600000|2021-11-16 15:30:00|36193.7|36191.3|36213.7|36211.3|36219.2|36216.8|36190.7|36188.3|1629
1637076900000|2021-11-16 15:35:00|36214.2|36211.8|36197.7|36195.3|36226.7|36224.3|36193.7|36191.3|1319
1637077200000|2021-11-16 15:40:00|36197.2|36194.8|36181.2|36178.8|36204.7|36202.3|36170.2|36167.8|1951
1637077500000|2021-11-16 15:45:00|36181.7|36179.3|36175.2|36172.8|36182.7|36180.3|36165.7|36163.3|1295
1637077800000|2021-11-16 15:50:00|36174.7|36172.3|36185.7|36183.3|36187.2|36184.8|36167.7|36165.3|1062
1637078100000|2021-11-16 15:55:00|36186.2|36183.8|36187.7|36185.3|36188.2|36185.8|36175.2|36172.8|983
1637078400000|2021-11-16 16:00:00|36187.2|36184.8|36200.7|36198.3|36201.2|36198.8|36187.2|36184.8|1367
1637078700000|2021-11-16 16:05:00|36201.2|36198.8|36224.7|36222.3|36225.7|36223.3|36200.2|36197.8|960
1637079000000|2021-11-16 16:10:00|36225.2|36222.8|36235.7|36233.3|36240.7|36238.3|36223.7|36221.3|1223
1637079300000|2021-11-16 16:15:00|36235.2|36232.8|36273.2|36270.8|36274.7|36272.3|36234.7|36232.3|1828
1637079600000|2021-11-16 16:20:00|36273.7|36271.3|36277.7|36275.3|36307.7|36305.3|36273.7|36271.3|3558
1637079900000|2021-11-16 16:25:00|36278.7|36276.3|36281.7|36279.3|36286.7|36284.3|36269.7|36267.3|1279
1637080200000|2021-11-16 16:30:00|36283.7|36281.3|36282.2|36279.8|36286.7|36284.3|36272.7|36270.3|1051
1637080500000|2021-11-16 16:35:00|36282.7|36280.3|36282.7|36280.3|36299.2|36296.8|36282.2|36279.8|1064
1637080800000|2021-11-16 16:40:00|36283.2|36280.8|36264.7|36262.3|36291.2|36288.8|36264.7|36262.3|865
1637081100000|2021-11-16 16:45:00|36265.7|36263.3|36261.7|36259.3|36273.7|36271.3|36261.7|36259.3|889
1637081400000|2021-11-16 16:50:00|36262.2|36259.8|36267.2|36264.8|36270.7|36268.3|36251.7|36249.3|1212
1637081700000|2021-11-16 16:55:00|36266.7|36264.3|36274.7|36272.3|36276.7|36274.3|36265.7|36263.3|512
1637082000000|2021-11-16 17:00:00|36274.2|36271.8|36270.2|36267.8|36284.2|36281.8|36266.7|36264.3|909
1637082300000|2021-11-16 17:05:00|36270.7|36268.3|36267.7|36265.3|36278.7|36276.3|36264.2|36261.8|443
1637082600000|2021-11-16 17:10:00|36266.7|36264.3|36268.7|36266.3|36270.7|36268.3|36262.7|36260.3|322
1637082900000|2021-11-16 17:15:00|36268.2|36265.8|36279.2|36276.8|36281.2|36278.8|36266.7|36264.3|590
1637083200000|2021-11-16 17:20:00|36280.2|36277.8|36286.7|36284.3|36287.2|36284.8|36272.7|36270.3|525
1637083500000|2021-11-16 17:25:00|36286.2|36283.8|36270.7|36268.3|36287.7|36285.3|36266.2|36263.8|395
1637083800000|2021-11-16 17:30:00|36270.2|36267.8|36279.7|36277.3|36281.2|36278.8|36266.7|36264.3|452
1637084100000|2021-11-16 17:35:00|36279.2|36276.8|36285.7|36283.3|36291.7|36289.3|36279.2|36276.8|537
1637084400000|2021-11-16 17:40:00|36285.9|36283.5|36315.3|36312.9|36317.3|36314.9|36283.4|36281|1390
1637084700000|2021-11-16 17:45:00|36314.8|36312.4|36307.8|36305.4|36321.8|36319.4|36305.8|36303.4|1125
1637085000000|2021-11-16 17:50:00|36308.3|36305.9|36299.3|36296.9|36309.8|36307.4|36297.3|36294.9|527
1637085300000|2021-11-16 17:55:00|36299.8|36297.4|36290.8|36288.4|36302.8|36300.4|36285.8|36283.4|422
1637085600000|2021-11-16 18:00:00|36290.3|36287.9|36296.8|36294.4|36297.3|36294.9|36283.8|36281.4|937
1637085900000|2021-11-16 18:05:00|36297.3|36294.9|36288.8|36286.4|36299.3|36296.9|36287.8|36285.4|293
1637086200000|2021-11-16 18:10:00|36289.8|36287.4|36285.3|36282.9|36296.8|36294.4|36280.8|36278.4|647
1637086500000|2021-11-16 18:15:00|36285.8|36283.4|36271.8|36269.4|36290.8|36288.4|36271.8|36269.4|662
1637086800000|2021-11-16 18:20:00|36272.3|36269.9|36280.3|36277.9|36281.8|36279.4|36270.8|36268.4|743
1637087100000|2021-11-16 18:25:00|36280.8|36278.4|36286.8|36284.4|36287.3|36284.9|36276.3|36273.9|389
1637087400000|2021-11-16 18:30:00|36286.3|36283.9|36300.3|36297.9|36300.8|36298.4|36286.3|36283.9|782
1637087700000|2021-11-16 18:35:00|36300.8|36298.4|36296.8|36294.4|36300.8|36298.4|36287.8|36285.4|400
1637088000000|2021-11-16 18:40:00|36297.3|36294.9|36298.3|36295.9|36299.8|36297.4|36292.3|36289.9|364
1637088300000|2021-11-16 18:45:00|36298.8|36296.4|36295.3|36292.9|36301.8|36299.4|36293.8|36291.4|435
1637088600000|2021-11-16 18:50:00|36295.8|36293.4|36293.3|36290.9|36301.3|36298.9|36292.3|36289.9|562
1637088900000|2021-11-16 18:55:00|36293.8|36291.4|36290.8|36288.4|36296.8|36294.4|36289.3|36286.9|484
1637089200000|2021-11-16 19:00:00|36291.3|36288.9|36287.3|36284.9|36293.8|36291.4|36283.8|36281.4|523
1637089500000|2021-11-16 19:05:00|36287.8|36285.4|36277.8|36275.4|36287.8|36285.4|36277.3|36274.9|363
1637089800000|2021-11-16 19:10:00|36277.3|36274.9|36270.3|36267.9|36280.8|36278.4|36267.8|36265.4|520
1637090100000|2021-11-16 19:15:00|36269.8|36267.4|36262.8|36260.4|36271.8|36269.4|36253.8|36251.4|644
1637090400000|2021-11-16 19:20:00|36263.3|36260.9|36237.8|36235.4|36263.3|36260.9|36237.8|36235.4|859
1637090700000|2021-11-16 19:25:00|36238.3|36235.9|36245.8|36243.4|36247.8|36245.4|36234.8|36232.4|799
1637091000000|2021-11-16 19:30:00|36246.3|36243.9|36246.3|36243.9|36251.8|36249.4|36244.3|36241.9|608
1637091300000|2021-11-16 19:35:00|36246.8|36244.4|36238.3|36235.9|36248.8|36246.4|36236.8|36234.4|645
1637091600000|2021-11-16 19:40:00|36237.8|36235.4|36225.3|36222.9|36240.8|36238.4|36225.3|36222.9|648
1637091900000|2021-11-16 19:45:00|36225.8|36223.4|36213.3|36210.9|36229.8|36227.4|36211.8|36209.4|1177
1637092200000|2021-11-16 19:50:00|36213.8|36211.4|36219.3|36216.9|36220.8|36218.4|36213.3|36210.9|809
1637092500000|2021-11-16 19:55:00|36218.8|36216.4|36215.8|36213.4|36222.8|36220.4|36214.8|36212.4|618
1637092800000|2021-11-16 20:00:00|36215.3|36212.9|36219.8|36217.4|36223.8|36221.4|36213.8|36211.4|590
1637093100000|2021-11-16 20:05:00|36218.3|36215.9|36218.8|36216.4|36220.8|36218.4|36212.3|36209.9|682
1637093400000|2021-11-16 20:10:00|36219.3|36216.9|36225.8|36223.4|36226.3|36223.9|36208.8|36206.4|1076
1637093700000|2021-11-16 20:15:00|36225.3|36222.9|36223.3|36220.9|36227.8|36225.4|36212.8|36210.4|839
1637094000000|2021-11-16 20:20:00|36224.5|36222.1|36217|36214.6|36228.5|36226.1|36217|36214.6|675
1637094300000|2021-11-16 20:25:00|36217.5|36215.1|36205.5|36203.1|36219|36216.6|36203|36200.6|733
1637094600000|2021-11-16 20:30:00|36205|36202.6|36217|36214.6|36220|36217.6|36199.5|36197.1|1195
1637094900000|2021-11-16 20:35:00|36216.5|36214.1|36205|36202.6|36224|36221.6|36204|36201.6|983
1637095200000|2021-11-16 20:40:00|36204.5|36202.1|36203|36200.6|36215|36212.6|36199|36196.6|938
1637095500000|2021-11-16 20:45:00|36202.5|36200.1|36176.5|36174.1|36203|36200.6|36175.5|36173.1|2051
1637095800000|2021-11-16 20:50:00|36177|36174.6|36177.5|36175.1|36193.5|36191.1|36165|36162.6|2616
1637096100000|2021-11-16 20:55:00|36177|36174.6|36158|36155.6|36188.5|36186.1|36137|36134.6|4889
1637096400000|2021-11-16 21:00:00|36158.5|36156.1|36174.7|36169.9|36175.2|36170.4|36143.2|36138.4|1771
1637096700000|2021-11-16 21:05:00|36175.2|36170.4|36171.7|36166.9|36182.7|36177.9|36167.2|36162.4|532
1637097000000|2021-11-16 21:10:00|36172.2|36167.4|36172.7|36167.9|36173.2|36168.4|36165.2|36160.4|297
1637097300000|2021-11-16 21:15:00|36173.2|36168.4|36183.2|36178.4|36183.2|36178.4|36169.7|36164.9|164
1637097600000|2021-11-16 21:20:00|36183.7|36178.9|36184.7|36179.9|36186.2|36181.4|36180.2|36175.4|112
1637097900000|2021-11-16 21:25:00|36184.2|36179.4|36186.2|36181.4|36186.2|36181.4|36181.7|36176.9|70
1637098200000|2021-11-16 21:30:00|36186.7|36181.9|36175.2|36170.4|36186.7|36181.9|36175.2|36170.4|157
1637098500000|2021-11-16 21:35:00|36176.2|36171.4|36177.7|36172.9|36181.2|36176.4|36175.7|36170.9|72
1637098800000|2021-11-16 21:40:00|36178.2|36173.4|36172.7|36167.9|36178.7|36173.9|36171.7|36166.9|79
1637099100000|2021-11-16 21:45:00|36172.2|36167.4|36163.7|36158.9|36172.2|36167.4|36161.2|36156.4|134
1637099400000|2021-11-16 21:50:00|36164.2|36159.4|36168.2|36163.4|36168.7|36163.9|36163.7|36158.9|84
1637099700000|2021-11-16 21:55:00|36167.7|36162.9|36171.8|36162|36172.6|36166.9|36167.7|36162|141
1637100000000|2021-11-16 22:00:00|36172.6|36162.8|36175.7|36165.9|36176|36166.2|36171.6|36161.8|1
1637100300000|2021-11-16 22:05:00|36175.8|36166|36174.9|36165.1|36176.1|36166.3|36174.1|36164.3|0
1637100600000|2021-11-16 22:10:00|36174.6|36164.8|36176.1|36166.3|36176.4|36166.6|36174.6|36164.8|0
1637100900000|2021-11-16 22:15:00|36175.8|36166|36176.7|36166.9|36176.8|36167|36173.5|36163.7|0
1637101200000|2021-11-16 22:20:00|36175.5|36165.7|36175.6|36165.8|36177.1|36167.3|36175.5|36165.7|0
1637101500000|2021-11-16 22:25:00|36175.7|36165.9|36180.4|36170.6|36180.4|36170.6|36175.7|36165.9|0
1637101800000|2021-11-16 22:30:00|36180.5|36170.7|36180.7|36170.9|36182.7|36172.9|36180.5|36170.7|0
1637102100000|2021-11-16 22:35:00|36179.4|36169.6|36179.7|36169.9|36180|36170.2|36179.4|36169.6|0
1637102400000|2021-11-16 22:40:00|36179.3|36169.5|36181.5|36171.7|36182.2|36172.4|36179.3|36169.5|0
1637102700000|2021-11-16 22:45:00|36181.6|36171.8|36182.7|36172.9|36184|36174.2|36181.6|36171.8|0
1637103000000|2021-11-16 22:50:00|36182.1|36172.3|36181.9|36172.1|36183.5|36173.7|36180.7|36170.9|0
1637103300000|2021-11-16 22:55:00|36181.7|36171.9|36181.5|36171.7|36182.4|36172.6|36181.2|36171.4|0
1637103600000|2021-11-16 23:00:00|36159.7|36154.9|36168.7|36163.9|36173.2|36168.4|36158.7|36153.9|185
1637103900000|2021-11-16 23:05:00|36168.2|36163.4|36167.2|36162.4|36168.7|36163.9|36163.2|36158.4|45
1637104200000|2021-11-16 23:10:00|36167.7|36162.9|36174.7|36169.9|36174.7|36169.9|36167.2|36162.4|59
1637104500000|2021-11-16 23:15:00|36174.2|36169.4|36154.2|36149.4|36174.7|36169.9|36153.2|36148.4|142
1637104800000|2021-11-16 23:20:00|36154.7|36149.9|36155.7|36150.9|36159.7|36154.9|36153.7|36148.9|49
1637105100000|2021-11-16 23:25:00|36155.2|36150.4|36162.7|36157.9|36163.7|36158.9|36153.7|36148.9|41
1637105400000|2021-11-16 23:30:00|36163.2|36158.4|36170.7|36165.9|36170.7|36165.9|36161.2|36156.4|58
1637105700000|2021-11-16 23:35:00|36170.2|36165.4|36179.7|36174.9|36181.2|36176.4|36169.2|36164.4|196
1637106000000|2021-11-16 23:40:00|36180.2|36175.4|36181.7|36176.9|36184.7|36179.9|36176.7|36171.9|100
1637106300000|2021-11-16 23:45:00|36181.2|36176.4|36189.2|36184.4|36190.2|36185.4|36181.2|36176.4|52
1637106600000|2021-11-16 23:50:00|36188.7|36183.9|36185.7|36180.9|36191.2|36186.4|36184.2|36179.4|94
1637106900000|2021-11-16 23:55:00|36186.2|36181.4|36188.7|36183.9|36189.2|36184.4|36182.7|36177.9|47
1637107200000|2021-11-17 00:00:00|36188.2|36183.4|36183.7|36178.9|36189.2|36184.4|36178.7|36173.9|162
1637107500000|2021-11-17 00:05:00|36183.2|36178.4|36186.7|36181.9|36189.7|36184.9|36182.2|36177.4|107
1637107800000|2021-11-17 00:10:00|36186.2|36181.4|36184.7|36179.9|36190.7|36185.9|36184.2|36179.4|85
1637108100000|2021-11-17 00:15:00|36184.2|36179.4|36188.2|36183.4|36188.7|36183.9|36177.2|36172.4|121
1637108400000|2021-11-17 00:20:00|36187.7|36182.9|36183.7|36178.9|36190.7|36185.9|36183.7|36178.9|91
1637108700000|2021-11-17 00:25:00|36182.7|36177.9|36175.7|36170.9|36183.2|36178.4|36168.2|36163.4|202
1637109000000|2021-11-17 00:30:00|36176.2|36171.4|36182.7|36177.9|36182.7|36177.9|36173.2|36168.4|46
1637109300000|2021-11-17 00:35:00|36182.2|36177.4|36182.2|36177.4|36185.2|36180.4|36178.2|36173.4|93
1637109600000|2021-11-17 00:40:00|36181.7|36176.9|36173.7|36168.9|36183.7|36178.9|36173.7|36168.9|109
1637109900000|2021-11-17 00:45:00|36174.2|36169.4|36170.7|36165.9|36175.2|36170.4|36168.7|36163.9|67
1637110200000|2021-11-17 00:50:00|36171.2|36166.4|36178.7|36173.9|36179.2|36174.4|36170.7|36165.9|40
1637110500000|2021-11-17 00:55:00|36178.2|36173.4|36179.7|36174.9|36182.7|36177.9|36174.7|36169.9|57
1637110800000|2021-11-17 01:00:00|36179.2|36174.4|36178.7|36173.9|36183.7|36178.9|36174.2|36169.4|92
1637111100000|2021-11-17 01:05:00|36178.2|36173.4|36174.7|36169.9|36179.7|36174.9|36174.2|36169.4|30
1637111400000|2021-11-17 01:10:00|36175.2|36170.4|36176.7|36171.9|36178.2|36173.4|36174.7|36169.9|46
1637111700000|2021-11-17 01:15:00|36176.2|36171.4|36181.7|36176.9|36181.7|36176.9|36174.7|36169.9|45
1637112000000|2021-11-17 01:20:00|36181.2|36176.4|36175.7|36170.9|36182.2|36177.4|36174.7|36169.9|27
1637112300000|2021-11-17 01:25:00|36175.2|36170.4|36177.7|36172.9|36179.7|36174.9|36174.2|36169.4|27
1637112600000|2021-11-17 01:30:00|36177.2|36172.4|36175.7|36170.9|36178.7|36173.9|36174.2|36169.4|75
1637112900000|2021-11-17 01:35:00|36175.2|36170.4|36170.2|36165.4|36180.2|36175.4|36168.7|36163.9|89
1637113200000|2021-11-17 01:40:00|36171.2|36166.4|36162.7|36157.9|36175.2|36170.4|36162.2|36157.4|111
1637113500000|2021-11-17 01:45:00|36163.2|36158.4|36167.7|36162.9|36169.2|36164.4|36161.2|36156.4|82
1637113800000|2021-11-17 01:50:00|36167.2|36162.4|36170.7|36165.9|36172.7|36167.9|36165.2|36160.4|36
1637114100000|2021-11-17 01:55:00|36171.2|36166.4|36171.2|36166.4|36173.2|36168.4|36167.7|36162.9|50
1637114400000|2021-11-17 02:00:00|36170.7|36165.9|36164.7|36159.9|36172.7|36167.9|36162.7|36157.9|86
1637114700000|2021-11-17 02:05:00|36165.2|36160.4|36166.7|36161.9|36166.7|36161.9|36164.2|36159.4|62
1637115000000|2021-11-17 02:10:00|36167.2|36162.4|36170.7|36165.9|36171.2|36166.4|36164.7|36159.9|34
1637115300000|2021-11-17 02:15:00|36171.2|36166.4|36173.2|36168.4|36173.2|36168.4|36169.7|36164.9|26
1637115600000|2021-11-17 02:20:00|36173.7|36168.9|36173.7|36168.9|36177.2|36172.4|36172.2|36167.4|62
1637115900000|2021-11-17 02:25:00|36174.2|36169.4|36171.7|36166.9|36174.2|36169.4|36169.7|36164.9|26
1637116200000|2021-11-17 02:30:00|36172.2|36167.4|36171.7|36166.9|36173.7|36168.9|36170.2|36165.4|21
1637116500000|2021-11-17 02:35:00|36172.2|36167.4|36171.2|36166.4|36174.2|36169.4|36170.7|36165.9|11
1637116800000|2021-11-17 02:40:00|36170.7|36165.9|36166.7|36161.9|36170.7|36165.9|36165.7|36160.9|20
1637117100000|2021-11-17 02:45:00|36167.2|36162.4|36167.7|36162.9|36168.2|36163.4|36164.7|36159.9|12
1637117400000|2021-11-17 02:50:00|36167.2|36162.4|36160.7|36155.9|36167.2|36162.4|36157.2|36152.4|48
1637117700000|2021-11-17 02:55:00|36161.2|36156.4|36160.2|36155.4|36161.7|36156.9|36159.2|36154.4|36
1637118000000|2021-11-17 03:00:00|36160.7|36155.9|36166.7|36161.9|36168.7|36163.9|36159.7|36154.9|56
1637118300000|2021-11-17 03:05:00|36166.2|36161.4|36165.7|36160.9|36169.2|36164.4|36164.7|36159.9|34
1637118600000|2021-11-17 03:10:00|36166.2|36161.4|36158.2|36153.4|36167.2|36162.4|36154.7|36149.9|78
1637118900000|2021-11-17 03:15:00|36157.7|36152.9|36151.7|36146.9|36157.7|36152.9|36150.2|36145.4|76
1637119200000|2021-11-17 03:20:00|36151.2|36146.4|36134.7|36129.9|36151.2|36146.4|36134.2|36129.4|269
1637119500000|2021-11-17 03:25:00|36135.2|36130.4|36135.7|36130.9|36139.2|36134.4|36131.2|36126.4|110
1637119800000|2021-11-17 03:30:00|36136.2|36131.4|36139.7|36134.9|36141.7|36136.9|36134.7|36129.9|66
1637120100000|2021-11-17 03:35:00|36140.2|36135.4|36135.7|36130.9|36140.2|36135.4|36133.7|36128.9|56
1637120400000|2021-11-17 03:40:00|36135.2|36130.4|36128.7|36123.9|36137.2|36132.4|36123.7|36118.9|358
1637120700000|2021-11-17 03:45:00|36129.2|36124.4|36127.7|36122.9|36130.2|36125.4|36124.2|36119.4|115
1637121000000|2021-11-17 03:50:00|36128.2|36123.4|36132.7|36127.9|36132.7|36127.9|36127.7|36122.9|57
1637121300000|2021-11-17 03:55:00|36132.2|36127.4|36131.7|36126.9|36135.2|36130.4|36130.7|36125.9|44
1637121600000|2021-11-17 04:00:00|36132.2|36127.4|36141.2|36136.4|36141.2|36136.4|36132.2|36127.4|92
1637121900000|2021-11-17 04:05:00|36141.7|36136.9|36138.7|36133.9|36143.7|36138.9|36138.2|36133.4|50
1637122200000|2021-11-17 04:10:00|36138.2|36133.4|36146.7|36141.9|36147.7|36142.9|36138.2|36133.4|87
1637122500000|2021-11-17 04:15:00|36147.2|36142.4|36149.7|36144.9|36150.7|36145.9|36146.2|36141.4|38
1637122800000|2021-11-17 04:20:00|36149.2|36144.4|36144.2|36139.4|36149.7|36144.9|36142.2|36137.4|49
1637123100000|2021-11-17 04:25:00|36143.7|36138.9|36145.7|36140.9|36145.7|36140.9|36143.2|36138.4|12
1637123400000|2021-11-17 04:30:00|36145.2|36140.4|36141.7|36136.9|36145.2|36140.4|36140.7|36135.9|36
1637123700000|2021-11-17 04:35:00|36141.2|36136.4|36143.7|36138.9|36145.2|36140.4|36139.7|36134.9|46
1637124000000|2021-11-17 04:40:00|36143.2|36138.4|36145.7|36140.9|36148.2|36143.4|36143.2|36138.4|47
1637124300000|2021-11-17 04:45:00|36145.2|36140.4|36152.2|36147.4|36153.2|36148.4|36144.7|36139.9|164
1637124600000|2021-11-17 04:50:00|36151.7|36146.9|36154.7|36149.9|36154.7|36149.9|36147.2|36142.4|83
1637124900000|2021-11-17 04:55:00|36155.2|36150.4|36150.7|36145.9|36156.2|36151.4|36148.2|36143.4|49
1637125200000|2021-11-17 05:00:00|36152.2|36147.4|36155.7|36150.9|36161.2|36156.4|36152.2|36147.4|115
1637125500000|2021-11-17 05:05:00|36156.2|36151.4|36158.2|36153.4|36161.2|36156.4|36155.2|36150.4|51
1637125800000|2021-11-17 05:10:00|36158.7|36153.9|36153.7|36148.9|36159.7|36154.9|36153.7|36148.9|42
1637126100000|2021-11-17 05:15:00|36154.7|36149.9|36151.7|36146.9|36155.7|36150.9|36151.2|36146.4|15
1637126400000|2021-11-17 05:20:00|36152.2|36147.4|36151.7|36146.9|36154.2|36149.4|36148.2|36143.4|39
1637126700000|2021-11-17 05:25:00|36152.2|36147.4|36144.7|36139.9|36152.2|36147.4|36144.2|36139.4|38
1637127000000|2021-11-17 05:30:00|36144.2|36139.4|36154.7|36149.9|36155.2|36150.4|36144.2|36139.4|44
1637127300000|2021-11-17 05:35:00|36154.2|36149.4|36155.7|36150.9|36164.7|36159.9|36154.2|36149.4|76
1637127600000|2021-11-17 05:40:00|36156.2|36151.4|36155.7|36150.9|36158.7|36153.9|36154.2|36149.4|33
1637127900000|2021-11-17 05:45:00|36155.2|36150.4|36150.7|36145.9|36155.7|36150.9|36147.2|36142.4|71
1637128200000|2021-11-17 05:50:00|36151.2|36146.4|36149.7|36144.9|36151.7|36146.9|36148.7|36143.9|18
1637128500000|2021-11-17 05:55:00|36150.2|36145.4|36144.7|36139.9|36154.7|36149.9|36144.2|36139.4|107
1637128800000|2021-11-17 06:00:00|36145.2|36140.4|36146.2|36141.4|36148.2|36143.4|36144.2|36139.4|104
1637129100000|2021-11-17 06:05:00|36145.7|36140.9|36139.7|36134.9|36146.7|36141.9|36139.7|36134.9|99
1637129400000|2021-11-17 06:10:00|36140.2|36135.4|36140.7|36135.9|36140.7|36135.9|36137.2|36132.4|70
1637129700000|2021-11-17 06:15:00|36140.2|36135.4|36148.7|36143.9|36148.7|36143.9|36139.2|36134.4|73
1637130000000|2021-11-17 06:20:00|36149.2|36144.4|36153.7|36148.9|36153.7|36148.9|36145.2|36140.4|47
1637130300000|2021-11-17 06:25:00|36154.2|36149.4|36156.7|36151.9|36157.2|36152.4|36152.2|36147.4|50
1637130600000|2021-11-17 06:30:00|36157.2|36152.4|36154.2|36149.4|36159.7|36154.9|36152.7|36147.9|133
1637130900000|2021-11-17 06:35:00|36154.7|36149.9|36164.2|36159.4|36164.7|36159.9|36154.2|36149.4|110
1637131200000|2021-11-17 06:40:00|36164.7|36159.9|36156.7|36151.9|36165.2|36160.4|36155.2|36150.4|148
1637131500000|2021-11-17 06:45:00|36157.2|36152.4|36158.2|36153.4|36159.2|36154.4|36155.2|36150.4|34
1637131800000|2021-11-17 06:50:00|36158.7|36153.9|36161.7|36156.9|36163.2|36158.4|36158.7|36153.9|46
1637132100000|2021-11-17 06:55:00|36162.2|36157.4|36158.2|36153.4|36163.2|36158.4|36158.2|36153.4|69
1637132400000|2021-11-17 07:00:00|36157.6|36154|36160.1|36156.5|36163.1|36159.5|36157.6|36154|81
1637132700000|2021-11-17 07:05:00|36160.6|36157|36154.1|36150.5|36163.1|36159.5|36152.6|36149|84
1637133000000|2021-11-17 07:10:00|36153.6|36150|36149.1|36145.5|36156.1|36152.5|36146.1|36142.5|87
1637133300000|2021-11-17 07:15:00|36149.6|36146|36145.1|36141.5|36151.6|36148|36143.6|36140|125
1637133600000|2021-11-17 07:20:00|36144.6|36141|36150.1|36146.5|36150.1|36146.5|36141.6|36138|91
1637133900000|2021-11-17 07:25:00|36149.6|36146|36155.1|36151.5|36156.1|36152.5|36146.1|36142.5|60
1637134200000|2021-11-17 07:30:00|36153.1|36149.5|36158.6|36155|36159.6|36156|36151.6|36148|73
1637134500000|2021-11-17 07:35:00|36159.1|36155.5|36159.1|36155.5|36161.6|36158|36157.6|36154|48
1637134800000|2021-11-17 07:40:00|36158.6|36155|36155.1|36151.5|36159.1|36155.5|36153.6|36150|48
1637135100000|2021-11-17 07:45:00|36154.6|36151|36157.6|36154|36159.6|36156|36151.6|36148|81
1637135400000|2021-11-17 07:50:00|36158.1|36154.5|36164.6|36161|36168.6|36165|36155.6|36152|209
1637135700000|2021-11-17 07:55:00|36164.1|36160.5|36170.6|36167|36175.6|36172|36163.6|36160|300
1637136000000|2021-11-17 08:00:00|36171.1|36167.5|36160.1|36156.5|36172.1|36168.5|36153.6|36150|383
1637136300000|2021-11-17 08:05:00|36160.6|36157|36169.1|36165.5|36169.6|36166|36159.1|36155.5|281
1637136600000|2021-11-17 08:10:00|36169.6|36166|36173.6|36170|36181.6|36178|36167.1|36163.5|286
1637136900000|2021-11-17 08:15:00|36174.1|36170.5|36171.1|36167.5|36178.6|36175|36169.6|36166|208
1637137200000|2021-11-17 08:20:00|36171.6|36168|36180.1|36176.5|36181.1|36177.5|36169.6|36166|164
1637137500000|2021-11-17 08:25:00|36180.6|36177|36178.1|36174.5|36183.1|36179.5|36176.1|36172.5|131
1637137800000|2021-11-17 08:30:00|36177.6|36174|36168.6|36165|36180.6|36177|36168.1|36164.5|178
1637138100000|2021-11-17 08:35:00|36168.1|36164.5|36169.6|36166|36172.6|36169|36167.1|36163.5|149
1637138400000|2021-11-17 08:40:00|36169.1|36165.5|36171.1|36167.5|36172.6|36169|36163.6|36160|127
1637138700000|2021-11-17 08:45:00|36170.6|36167|36173.6|36170|36176.6|36173|36170.1|36166.5|104
1637139000000|2021-11-17 08:50:00|36174.1|36170.5|36174.6|36171|36176.6|36173|36171.6|36168|60
1637139300000|2021-11-17 08:55:00|36175.1|36171.5|36175.6|36172|36176.6|36173|36173.6|36170|54
1637139600000|2021-11-17 09:00:00|36176.1|36172.5|36169.6|36166|36176.6|36173|36166.6|36163|140
1637139900000|2021-11-17 09:05:00|36170.1|36166.5|36154.6|36151|36172.1|36168.5|36154.6|36151|161
1637140200000|2021-11-17 09:10:00|36155.1|36151.5|36150.6|36147|36158.6|36155|36149.6|36146|177
1637140500000|2021-11-17 09:15:00|36150.1|36146.5|36146.6|36143|36154.6|36151|36146.6|36143|142
1637140800000|2021-11-17 09:20:00|36146.1|36142.5|36144.6|36141|36148.6|36145|36141.6|36138|160
1637141100000|2021-11-17 09:25:00|36143.6|36140|36138.6|36135|36144.6|36141|36138.6|36135|192
1637141400000|2021-11-17 09:30:00|36137.6|36134|36134.6|36131|36138.6|36135|36130.1|36126.5|240
1637141700000|2021-11-17 09:35:00|36135.6|36132|36121.6|36118|36135.6|36132|36119.6|36116|280
1637142000000|2021-11-17 09:40:00|36120.6|36117|36127.6|36124|36132.1|36128.5|36119.6|36116|248
1637142300000|2021-11-17 09:45:00|36128.1|36124.5|36132.6|36129|36133.6|36130|36125.6|36122|101
1637142600000|2021-11-17 09:50:00|36133.1|36129.5|36124.1|36120.5|36133.1|36129.5|36123.6|36120|92
1637142900000|2021-11-17 09:55:00|36123.6|36120|36126.1|36122.5|36127.6|36124|36123.1|36119.5|62
1637143200000|2021-11-17 10:00:00|36125.6|36122|36135.1|36131.5|36136.1|36132.5|36123.1|36119.5|186
1637143500000|2021-11-17 10:05:00|36134.6|36131|36136.1|36132.5|36138.1|36134.5|36129.6|36126|241
1637143800000|2021-11-17 10:10:00|36136.6|36133|36130.6|36127|36138.1|36134.5|36130.6|36127|103
1637144100000|2021-11-17 10:15:00|36129.6|36126|36136.6|36133|36136.6|36133|36126.1|36122.5|131
1637144400000|2021-11-17 10:20:00|36136.1|36132.5|36133.1|36129.5|36142.1|36138.5|36132.1|36128.5|100
1637144700000|2021-11-17 10:25:00|36132.6|36129|36141.1|36137.5|36141.1|36137.5|36132.6|36129|77
1637145000000|2021-11-17 10:30:00|36141.6|36138|36142.6|36139|36143.6|36140|36136.6|36133|92
1637145300000|2021-11-17 10:35:00|36143.1|36139.5|36134.6|36131|36143.6|36140|36134.1|36130.5|71
1637145600000|2021-11-17 10:40:00|36134.1|36130.5|36134.1|36130.5|36135.1|36131.5|36127.6|36124|100
1637145900000|2021-11-17 10:45:00|36134.6|36131|36134.6|36131|36135.1|36131.5|36130.6|36127|79
1637146200000|2021-11-17 10:50:00|36135.1|36131.5|36135.1|36131.5|36139.1|36135.5|36133.6|36130|94
1637146500000|2021-11-17 10:55:00|36134.6|36131|36125.6|36122|36137.1|36133.5|36122.6|36119|182
1637146800000|2021-11-17 11:00:00|36126.1|36122.5|36120.1|36116.5|36126.1|36122.5|36117.6|36114|137
1637147100000|2021-11-17 11:05:00|36120.6|36117|36126.1|36122.5|36126.6|36123|36112.6|36109|202
1637147400000|2021-11-17 11:10:00|36125.6|36122|36129.6|36126|36130.6|36127|36125.6|36122|111
1637147700000|2021-11-17 11:15:00|36130.1|36126.5|36131.6|36128|36133.1|36129.5|36126.6|36123|86
1637148000000|2021-11-17 11:20:00|36130.6|36127|36128.6|36125|36135.6|36132|36127.1|36123.5|113
1637148300000|2021-11-17 11:25:00|36128.1|36124.5|36131.1|36127.5|36133.1|36129.5|36127.6|36124|65
1637148600000|2021-11-17 11:30:00|36131.6|36128|36130.6|36127|36134.1|36130.5|36129.6|36126|116
1637148900000|2021-11-17 11:35:00|36130.1|36126.5|36125.1|36121.5|36132.1|36128.5|36123.1|36119.5|97
1637149200000|2021-11-17 11:40:00|36125.6|36122|36121.1|36117.5|36128.6|36125|36117.6|36114|89
1637149500000|2021-11-17 11:45:00|36120.6|36117|36109.6|36106|36124.1|36120.5|36107.6|36104|203
1637149800000|2021-11-17 11:50:00|36110.1|36106.5|36113.1|36109.5|36114.1|36110.5|36108.6|36105|141
1637150100000|2021-11-17 11:55:00|36113.6|36110|36123.6|36120|36124.1|36120.5|36113.1|36109.5|120
1637150400000|2021-11-17 12:00:00|36122.1|36118.5|36131.1|36127.5|36136.1|36132.5|36118.6|36115|319
1637150700000|2021-11-17 12:05:00|36131.6|36128|36128.6|36125|36132.6|36129|36123.1|36119.5|177
1637151000000|2021-11-17 12:10:00|36128.1|36124.5|36123.1|36119.5|36128.1|36124.5|36122.1|36118.5|160
1637151300000|2021-11-17 12:15:00|36123.6|36120|36131.1|36127.5|36133.6|36130|36120.6|36117|209
1637151600000|2021-11-17 12:20:00|36131.6|36128|36131.1|36127.5|36133.1|36129.5|36128.1|36124.5|100
1637151900000|2021-11-17 12:25:00|36130.6|36127|36134.1|36130.5|36135.6|36132|36125.6|36122|125
1637152200000|2021-11-17 12:30:00|36133.6|36130|36136.1|36132.5|36138.6|36135|36131.1|36127.5|133
1637152500000|2021-11-17 12:35:00|36135.6|36132|36131.1|36127.5|36138.1|36134.5|36129.6|36126|108
1637152800000|2021-11-17 12:40:00|36130.6|36127|36123.6|36120|36132.1|36128.5|36117.6|36114|185
1637153100000|2021-11-17 12:45:00|36122.6|36119|36113.6|36110|36122.6|36119|36111.6|36108|164
1637153400000|2021-11-17 12:50:00|36114.1|36110.5|36116.6|36113|36119.1|36115.5|36112.6|36109|125
1637153700000|2021-11-17 12:55:00|36117.1|36113.5|36112.6|36109|36117.6|36114|36111.6|36108|109
1637154000000|2021-11-17 13:00:00|36113.6|36110|36096.1|36092.5|36116.1|36112.5|36095.1|36091.5|470
1637154300000|2021-11-17 13:05:00|36095.6|36092|36097.1|36093.5|36103.6|36100|36089.6|36086|550
1637154600000|2021-11-17 13:10:00|36096.6|36093|36079.6|36076|36097.6|36094|36070.1|36066.5|808
1637154900000|2021-11-17 13:15:00|36078.6|36075|36082.1|36078.5|36089.6|36086|36077.6|36074|371
1637155200000|2021-11-17 13:20:00|36082.6|36079|36099.6|36096|36099.6|36096|36080.1|36076.5|365
1637155500000|2021-11-17 13:25:00|36100.6|36097|36107.1|36103.5|36107.1|36103.5|36098.6|36095|246
1637155800000|2021-11-17 13:30:00|36106.6|36103|36101.1|36097.5|36110.6|36107|36098.1|36094.5|258
1637156100000|2021-11-17 13:35:00|36100.6|36097|36096.1|36092.5|36104.6|36101|36090.6|36087|236
1637156400000|2021-11-17 13:40:00|36095.6|36092|36090.6|36087|36101.6|36098|36089.6|36086|177
1637156700000|2021-11-17 13:45:00|36091.1|36087.5|36090.6|36087|36095.6|36092|36084.6|36081|269
1637157000000|2021-11-17 13:50:00|36090.1|36086.5|36092.1|36088.5|36097.1|36093.5|36089.6|36086|204
1637157300000|2021-11-17 13:55:00|36091.6|36088|36090.1|36086.5|36100.6|36097|36088.6|36085|219
1637157600000|2021-11-17 14:00:00|36092.6|36089|36089.1|36085.5|36095.6|36092|36086.6|36083|307
1637157900000|2021-11-17 14:05:00|36089.6|36086|36093.6|36090|36096.6|36093|36089.6|36086|207
1637158200000|2021-11-17 14:10:00|36093.1|36089.5|36099.6|36096|36100.1|36096.5|36090.1|36086.5|269
1637158500000|2021-11-17 14:15:00|36098.6|36095|36098.1|36094.5|36103.6|36100|36095.1|36091.5|366
1637158800000|2021-11-17 14:20:00|36098.6|36095|36100.6|36097|36103.1|36099.5|36093.1|36089.5|365
1637159100000|2021-11-17 14:25:00|36100.1|36096.5|36108.6|36105|36108.6|36105|36089.6|36086|533
1637159400000|2021-11-17 14:30:00|36108|36105.6|36083.5|36081.1|36108|36105.6|36070|36067.6|4942
1637159700000|2021-11-17 14:35:00|36084|36081.6|36088.5|36086.1|36094|36091.6|36051|36048.6|3107
1637160000000|2021-11-17 14:40:00|36089|36086.6|36103.5|36101.1|36107.5|36105.1|36075|36072.6|2545
1637160300000|2021-11-17 14:45:00|36102.5|36100.1|36059|36056.6|36121.5|36119.1|36053|36050.6|2844
1637160600000|2021-11-17 14:50:00|36059.5|36057.1|35999|35996.6|36062|36059.6|35996|35993.6|4486
1637160900000|2021-11-17 14:55:00|35999.5|35997.1|35997|35994.6|36018|36015.6|35974.5|35972.1|4124
1637161200000|2021-11-17 15:00:00|35995|35992.6|36053|36050.6|36055|36052.6|35985.5|35983.1|3581
1637161500000|2021-11-17 15:05:00|36053.5|36051.1|36027.5|36025.1|36055|36052.6|36020.5|36018.1|2260
1637161800000|2021-11-17 15:10:00|36027|36024.6|36040|36037.6|36043|36040.6|36025|36022.6|1527
1637162100000|2021-11-17 15:15:00|36039.5|36037.1|36011|36008.6|36045|36042.6|36009.5|36007.1|1619
1637162400000|2021-11-17 15:20:00|36010.5|36008.1|36008|36005.6|36014|36011.6|35984|35981.6|1937
1637162700000|2021-11-17 15:25:00|36007.5|36005.1|35984|35981.6|36018|36015.6|35981.5|35979.1|1773
1637163000000|2021-11-17 15:30:00|35985|35982.6|36007.5|36005.1|36011|36008.6|35981|35978.6|1492
1637163300000|2021-11-17 15:35:00|36007|36004.6|36032|36029.6|36037.5|36035.1|36002.5|36000.1|1610
1637163600000|2021-11-17 15:40:00|36033.5|36031.1|36018|36015.6|36039|36036.6|36006|36003.6|1549
1637163900000|2021-11-17 15:45:00|36017.5|36015.1|36001|35998.6|36029.5|36027.1|35999|35996.6|1126
1637164200000|2021-11-17 15:50:00|36000.5|35998.1|35977|35974.6|36006|36003.6|35954|35951.6|2136
1637164500000|2021-11-17 15:55:00|35978|35975.6|35995|35992.6|35996|35993.6|35977|35974.6|1221
1637164800000|2021-11-17 16:00:00|35994.5|35992.1|35972.5|35970.1|36001|35998.6|35968|35965.6|1237
1637165100000|2021-11-17 16:05:00|35973|35970.6|35990|35987.6|35996|35993.6|35972.5|35970.1|736
1637165400000|2021-11-17 16:10:00|35989.5|35987.1|35994|35991.6|35996|35993.6|35981|35978.6|696
1637165700000|2021-11-17 16:15:00|35993.5|35991.1|35982.5|35980.1|35997|35994.6|35978|35975.6|739
1637166000000|2021-11-17 16:20:00|35982|35979.6|35956|35953.6|35991.5|35989.1|35953|35950.6|1400
1637166300000|2021-11-17 16:25:00|35956.5|35954.1|35956.5|35954.1|35967|35964.6|35950|35947.6|1229
1637166600000|2021-11-17 16:30:00|35956|35953.6|35962|35959.6|35966|35963.6|35948|35945.6|1142
1637166900000|2021-11-17 16:35:00|35961.5|35959.1|35972.5|35970.1|35974|35971.6|35955|35952.6|880
1637167200000|2021-11-17 16:40:00|35973|35970.6|35971|35968.6|35982|35979.6|35970|35967.6|977
1637167500000|2021-11-17 16:45:00|35971.5|35969.1|35992|35989.6|35995|35992.6|35966|35963.6|925
1637167800000|2021-11-17 16:50:00|35991.5|35989.1|36004|36001.6|36005|36002.6|35986|35983.6|1049
1637168100000|2021-11-17 16:55:00|36005|36002.6|36021|36018.6|36032|36029.6|36004.5|36002.1|1729
1637168400000|2021-11-17 17:00:00|36020.5|36018.1|36010|36007.6|36026|36023.6|36004|36001.6|1206
1637168700000|2021-11-17 17:05:00|36011|36008.6|35982|35979.6|36011|36008.6|35977.5|35975.1|1193
1637169000000|2021-11-17 17:10:00|35982.5|35980.1|35971|35968.6|35994|35991.6|35970|35967.6|922
1637169300000|2021-11-17 17:15:00|35971.5|35969.1|35982|35979.6|35987|35984.6|35970|35967.6|1015
1637169600000|2021-11-17 17:20:00|35981.5|35979.1|35978|35975.6|35990|35987.6|35967|35964.6|1247
1637169900000|2021-11-17 17:25:00|35977.5|35975.1|35963|35960.6|35979|35976.6|35961|35958.6|1219
1637170200000|2021-11-17 17:30:00|35963.5|35961.1|35970.5|35968.1|35972|35969.6|35940|35937.6|2052
1637170500000|2021-11-17 17:35:00|35970|35967.6|35992|35989.6|35992.5|35990.1|35968|35965.6|1269
1637170800000|2021-11-17 17:40:00|35990.5|35988.1|35990|35987.6|35998|35995.6|35979|35976.6|965
1637171100000|2021-11-17 17:45:00|35989.5|35987.1|36000|35997.6|36001|35998.6|35977|35974.6|879
1637171400000|2021-11-17 17:50:00|35999|35996.6|35994.5|35992.1|36005|36002.6|35989|35986.6|920
1637171700000|2021-11-17 17:55:00|35992.5|35990.1|35998|35995.6|36001.5|35999.1|35985|35982.6|745
1637172000000|2021-11-17 18:00:00|35997.5|35995.1|36004.5|36002.1|36007.5|36005.1|35989.5|35987.1|796
1637172300000|2021-11-17 18:05:00|36004|36001.6|36022|36019.6|36030|36027.6|36003|36000.6|1098
1637172600000|2021-11-17 18:10:00|36021.5|36019.1|36016|36013.6|36024|36021.6|36010|36007.6|864
1637172900000|2021-11-17 18:15:00|36015|36012.6|36004|36001.6|36015|36012.6|35996.5|35994.1|941
1637173200000|2021-11-17 18:20:00|36005|36002.6|36005.5|36003.1|36008|36005.6|35991.5|35989.1|693
1637173500000|2021-11-17 18:25:00|36006|36003.6|35997.5|35995.1|36013|36010.6|35997|35994.6|656
1637173800000|2021-11-17 18:30:00|35997|35994.6|35988|35985.6|36000.5|35998.1|35985|35982.6|657
1637174100000|2021-11-17 18:35:00|35988.5|35986.1|36001|35998.6|36001|35998.6|35984|35981.6|535
1637174400000|2021-11-17 18:40:00|36001.5|35999.1|36001|35998.6|36003|36000.6|35989|35986.6|822
1637174700000|2021-11-17 18:45:00|36001.5|35999.1|35983.5|35981.1|36002.5|36000.1|35982.5|35980.1|602
1637175000000|2021-11-17 18:50:00|35984|35981.6|35991.5|35989.1|35994.5|35992.1|35983|35980.6|346
1637175300000|2021-11-17 18:55:00|35992|35989.6|35993.5|35991.1|35999.5|35997.1|35984.5|35982.1|444
1637175600000|2021-11-17 19:00:00|35993|35990.6|36003.5|36001.1|36004.5|36002.1|35988|35985.6|595
1637175900000|2021-11-17 19:05:00|36003|36000.6|35992.5|35990.1|36007|36004.6|35991|35988.6|295
1637176200000|2021-11-17 19:10:00|35993|35990.6|35989.5|35987.1|35996|35993.6|35986.5|35984.1|400
1637176500000|2021-11-17 19:15:00|35989|35986.6|35960|35957.6|35991|35988.6|35951|35948.6|1332
1637176800000|2021-11-17 19:20:00|35960.5|35958.1|35934.5|35932.1|35960.5|35958.1|35926.5|35924.1|1568
1637177100000|2021-11-17 19:25:00|35934|35931.6|35934|35931.6|35936.5|35934.1|35925.5|35923.1|898
1637177400000|2021-11-17 19:30:00|35933|35930.6|35925|35922.6|35935|35932.6|35920|35917.6|1353
1637177700000|2021-11-17 19:35:00|35924|35921.6|35946.5|35944.1|35950|35947.6|35923|35920.6|1420
1637178000000|2021-11-17 19:40:00|35946|35943.6|35957|35954.6|35958|35955.6|35946|35943.6|781
1637178300000|2021-11-17 19:45:00|35956.5|35954.1|35971|35968.6|35972|35969.6|35955|35952.6|625
1637178600000|2021-11-17 19:50:00|35970.5|35968.1|35968|35965.6|35975|35972.6|35962.5|35960.1|630
1637178900000|2021-11-17 19:55:00|35968.5|35966.1|35974|35971.6|35976|35973.6|35964|35961.6|496
1637179200000|2021-11-17 20:00:00|35974.5|35972.1|35959|35956.6|35980|35977.6|35958.5|35956.1|874
1637179500000|2021-11-17 20:05:00|35960|35957.6|35975|35972.6|35976.5|35974.1|35953.5|35951.1|793
1637179800000|2021-11-17 20:10:00|35975.5|35973.1|35968|35965.6|35977|35974.6|35961|35958.6|553
1637180100000|2021-11-17 20:15:00|35968.5|35966.1|35986|35983.6|36000.5|35998.1|35967|35964.6|1065
1637180400000|2021-11-17 20:20:00|35986.5|35984.1|36001.5|35999.1|36003.5|36001.1|35986|35983.6|633
1637180700000|2021-11-17 20:25:00|36002|35999.6|36011.5|36009.1|36016|36013.6|36001.5|35999.1|990
1637181000000|2021-11-17 20:30:00|36012|36009.6|35998|35995.6|36013|36010.6|35991.5|35989.1|1008
1637181300000|2021-11-17 20:35:00|35998.5|35996.1|36014|36011.6|36023.5|36021.1|35997|35994.6|867
1637181600000|2021-11-17 20:40:00|36013.5|36011.1|36011.5|36009.1|36017|36014.6|36002|35999.6|818
1637181900000|2021-11-17 20:45:00|36011|36008.6|35998.5|35996.1|36027|36024.6|35991.5|35989.1|1742
1637182200000|2021-11-17 20:50:00|35999|35996.6|35989|35986.6|36005.5|36003.1|35987|35984.6|1991
1637182500000|2021-11-17 20:55:00|35988|35985.6|35952|35949.6|35989.5|35987.1|35947.5|35945.1|3594
1637182800000|2021-11-17 21:00:00|35942.2|35939.8|35931.4|35926.6|35945.9|35941.1|35924.4|35919.6|1724
1637183100000|2021-11-17 21:05:00|35930.9|35926.1|35903.4|35898.6|35933.4|35928.6|35899.4|35894.6|1178
1637183400000|2021-11-17 21:10:00|35903.9|35899.1|35915.9|35911.1|35922.4|35917.6|35901.9|35897.1|745
1637183700000|2021-11-17 21:15:00|35915.4|35910.6|35914.9|35910.1|35918.9|35914.1|35909.4|35904.6|234
1637184000000|2021-11-17 21:20:00|35914.4|35909.6|35902.9|35898.1|35914.9|35910.1|35898.9|35894.1|226
1637184300000|2021-11-17 21:25:00|35903.4|35898.6|35899.9|35895.1|35904.9|35900.1|35898.9|35894.1|101
1637184600000|2021-11-17 21:30:00|35900.4|35895.6|35905.4|35900.6|35906.9|35902.1|35899.4|35894.6|164
1637184900000|2021-11-17 21:35:00|35904.9|35900.1|35915.9|35911.1|35916.4|35911.6|35903.9|35899.1|103
1637185200000|2021-11-17 21:40:00|35916.4|35911.6|35909.9|35905.1|35916.9|35912.1|35907.9|35903.1|101
1637185500000|2021-11-17 21:45:00|35910.4|35905.6|35910.9|35906.1|35914.4|35909.6|35909.9|35905.1|113
1637185800000|2021-11-17 21:50:00|35911.4|35906.6|35909.4|35904.6|35912.4|35907.6|35903.4|35898.6|160
1637186100000|2021-11-17 21:55:00|35909.9|35905.1|35911.2|35901.4|35912.3|35906.1|35902.4|35897.6|166
1637186400000|2021-11-17 22:00:00|35910.9|35901.1|35910.9|35901.1|35911.2|35901.4|35910.5|35900.7|0
1637186700000|2021-11-17 22:05:00|35911.5|35901.7|35913.6|35903.8|35913.6|35903.8|35911|35901.2|0
1637187000000|2021-11-17 22:10:00|35913.5|35903.7|35912.2|35902.4|35913.9|35904.1|35911|35901.2|0
1637187300000|2021-11-17 22:15:00|35912.1|35902.3|35913|35903.2|35915.2|35905.4|35912.1|35902.3|0
1637187600000|2021-11-17 22:20:00|35912.7|35902.9|35912.2|35902.4|35913.1|35903.3|35911.9|35902.1|0
1637187900000|2021-11-17 22:25:00|35912.1|35902.3|35911.1|35901.3|35912.1|35902.3|35909.9|35900.1|0
1637188200000|2021-11-17 22:30:00|35911.2|35901.4|35910.7|35900.9|35911.4|35901.6|35910.7|35900.9|0
1637188500000|2021-11-17 22:35:00|35910.6|35900.8|35909.9|35900.1|35910.6|35900.8|35909.8|35900|0
1637188800000|2021-11-17 22:40:00|35909.7|35899.9|35909.2|35899.4|35909.7|35899.9|35909.2|35899.4|0
1637189100000|2021-11-17 22:45:00|35909.9|35900.1|35908.2|35898.4|35910.1|35900.3|35907.2|35897.4|0
1637189400000|2021-11-17 22:50:00|35907.9|35898.1|35910.1|35900.3|35911.6|35901.8|35907.9|35898.1|0
1637189700000|2021-11-17 22:55:00|35908.4|35898.6|35908.4|35898.6|35910.7|35900.9|35908.4|35898.6|0
1637190000000|2021-11-17 23:00:00|35916.9|35912.1|35907.9|35903.1|35916.9|35912.1|35900.9|35896.1|202
1637190300000|2021-11-17 23:05:00|35908.4|35903.6|35900.9|35896.1|35912.4|35907.6|35900.4|35895.6|89
1637190600000|2021-11-17 23:10:00|35901.4|35896.6|35894.4|35889.6|35904.9|35900.1|35894.4|35889.6|136
1637190900000|2021-11-17 23:15:00|35894.9|35890.1|35901.9|35897.1|35904.9|35900.1|35894.9|35890.1|64
1637191200000|2021-11-17 23:20:00|35902.4|35897.6|35900.9|35896.1|35904.9|35900.1|35897.9|35893.1|74
1637191500000|2021-11-17 23:25:00|35900.4|35895.6|35912.9|35908.1|35914.9|35910.1|35898.9|35894.1|116
1637191800000|2021-11-17 23:30:00|35913.4|35908.6|35917.9|35913.1|35919.4|35914.6|35904.9|35900.1|152
1637192100000|2021-11-17 23:35:00|35918.4|35913.6|35920.4|35915.6|35920.4|35915.6|35916.9|35912.1|81
1637192400000|2021-11-17 23:40:00|35919.9|35915.1|35927.4|35922.6|35927.9|35923.1|35916.9|35912.1|90
1637192700000|2021-11-17 23:45:00|35926.9|35922.1|35922.9|35918.1|35927.9|35923.1|35922.4|35917.6|79
1637193000000|2021-11-17 23:50:00|35923.4|35918.6|35928.4|35923.6|35929.4|35924.6|35923.4|35918.6|81
1637193300000|2021-11-17 23:55:00|35928.9|35924.1|35931.9|35927.1|35932.4|35927.6|35924.9|35920.1|136
1637193600000|2021-11-18 00:00:00|35931.4|35926.6|35936.9|35932.1|35938.9|35934.1|35925.4|35920.6|278
1637193900000|2021-11-18 00:05:00|35936.4|35931.6|35931.4|35926.6|35940.9|35936.1|35929.4|35924.6|179
1637194200000|2021-11-18 00:10:00|35930.9|35926.1|35922.9|35918.1|35933.4|35928.6|35919.9|35915.1|120
1637194500000|2021-11-18 00:15:00|35922.4|35917.6|35928.9|35924.1|35931.4|35926.6|35922.4|35917.6|109
1637194800000|2021-11-18 00:20:00|35928.4|35923.6|35939.9|35935.1|35940.4|35935.6|35928.4|35923.6|68
1637195100000|2021-11-18 00:25:00|35940.4|35935.6|35939.9|35935.1|35941.9|35937.1|35936.4|35931.6|39
1637195400000|2021-11-18 00:30:00|35940.4|35935.6|35937.9|35933.1|35941.9|35937.1|35933.9|35929.1|59
1637195700000|2021-11-18 00:35:00|35937.4|35932.6|35941.4|35936.6|35941.4|35936.6|35933.4|35928.6|52
1637196000000|2021-11-18 00:40:00|35940.9|35936.1|35933.9|35929.1|35942.4|35937.6|35933.4|35928.6|47
1637196300000|2021-11-18 00:45:00|35934.4|35929.6|35943.9|35939.1|35948.4|35943.6|35934.4|35929.6|162
1637196600000|2021-11-18 00:50:00|35944.4|35939.6|35939.4|35934.6|35945.9|35941.1|35938.9|35934.1|47
1637196900000|2021-11-18 00:55:00|35939.9|35935.1|35937.9|35933.1|35943.9|35939.1|35936.4|35931.6|51
1637197200000|2021-11-18 01:00:00|35937.4|35932.6|35932.9|35928.1|35941.9|35937.1|35932.4|35927.6|64
1637197500000|2021-11-18 01:05:00|35932.4|35927.6|35929.9|35925.1|35933.9|35929.1|35925.4|35920.6|92
1637197800000|2021-11-18 01:10:00|35928.9|35924.1|35924.4|35919.6|35930.9|35926.1|35922.9|35918.1|50
1637198100000|2021-11-18 01:15:00|35923.9|35919.1|35924.9|35920.1|35924.9|35920.1|35916.4|35911.6|96
1637198400000|2021-11-18 01:20:00|35925.4|35920.6|35917.9|35913.1|35927.9|35923.1|35917.4|35912.6|63
1637198700000|2021-11-18 01:25:00|35918.4|35913.6|35920.9|35916.1|35924.9|35920.1|35915.4|35910.6|94
1637199000000|2021-11-18 01:30:00|35920.4|35915.6|35920.9|35916.1|35922.4|35917.6|35915.9|35911.1|58
1637199300000|2021-11-18 01:35:00|35920.4|35915.6|35919.9|35915.1|35923.4|35918.6|35919.4|35914.6|24
1637199600000|2021-11-18 01:40:00|35920.4|35915.6|35916.4|35911.6|35925.4|35920.6|35916.4|35911.6|51
1637199900000|2021-11-18 01:45:00|35915.4|35910.6|35918.9|35914.1|35920.4|35915.6|35912.9|35908.1|88
1637200200000|2021-11-18 01:50:00|35918.4|35913.6|35914.4|35909.6|35919.9|35915.1|35909.9|35905.1|88
1637200500000|2021-11-18 01:55:00|35914.9|35910.1|35913.9|35909.1|35917.4|35912.6|35913.4|35908.6|69
1637200800000|2021-11-18 02:00:00|35913.4|35908.6|35923.9|35919.1|35924.9|35920.1|35912.9|35908.1|66
1637201100000|2021-11-18 02:05:00|35924.4|35919.6|35918.4|35913.6|35928.9|35924.1|35918.4|35913.6|75
1637201400000|2021-11-18 02:10:00|35918.9|35914.1|35909.9|35905.1|35921.9|35917.1|35905.4|35900.6|122
1637201700000|2021-11-18 02:15:00|35910.4|35905.6|35905.9|35901.1|35910.4|35905.6|35897.9|35893.1|100
1637202000000|2021-11-18 02:20:00|35905.4|35900.6|35904.4|35899.6|35905.4|35900.6|35901.9|35897.1|37
1637202300000|2021-11-18 02:25:00|35904.9|35900.1|35915.9|35911.1|35915.9|35911.1|35903.4|35898.6|79
1637202600000|2021-11-18 02:30:00|35916.4|35911.6|35923.4|35918.6|35927.4|35922.6|35915.9|35911.1|110
1637202900000|2021-11-18 02:35:00|35923.9|35919.1|35933.4|35928.6|35934.4|35929.6|35922.4|35917.6|115
1637203200000|2021-11-18 02:40:00|35933.9|35929.1|35927.9|35923.1|35933.9|35929.1|35926.4|35921.6|47
1637203500000|2021-11-18 02:45:00|35928.4|35923.6|35923.9|35919.1|35928.9|35924.1|35921.4|35916.6|39
1637203800000|2021-11-18 02:50:00|35924.4|35919.6|35920.4|35915.6|35926.9|35922.1|35919.9|35915.1|43
1637204100000|2021-11-18 02:55:00|35920.9|35916.1|35919.9|35915.1|35922.9|35918.1|35917.9|35913.1|34
1637204400000|2021-11-18 03:00:00|35920.4|35915.6|35917.9|35913.1|35920.4|35915.6|35912.4|35907.6|61
1637204700000|2021-11-18 03:05:00|35918.4|35913.6|35919.9|35915.1|35923.4|35918.6|35916.9|35912.1|36
1637205000000|2021-11-18 03:10:00|35919.4|35914.6|35915.9|35911.1|35919.4|35914.6|35914.9|35910.1|43
1637205300000|2021-11-18 03:15:00|35915.4|35910.6|35911.9|35907.1|35918.9|35914.1|35911.4|35906.6|38
1637205600000|2021-11-18 03:20:00|35911.4|35906.6|35909.9|35905.1|35914.4|35909.6|35909.4|35904.6|31
1637205900000|2021-11-18 03:25:00|35909.4|35904.6|35913.9|35909.1|35915.4|35910.6|35909.4|35904.6|31
1637206200000|2021-11-18 03:30:00|35914.4|35909.6|35912.4|35907.6|35915.9|35911.1|35909.9|35905.1|39
1637206500000|2021-11-18 03:35:00|35911.9|35907.1|35915.4|35910.6|35921.4|35916.6|35911.9|35907.1|86
1637206800000|2021-11-18 03:40:00|35915.9|35911.1|35921.4|35916.6|35922.4|35917.6|35912.9|35908.1|14
1637207100000|2021-11-18 03:45:00|35920.4|35915.6|35924.9|35920.1|35924.9|35920.1|35919.9|35915.1|42
1637207400000|2021-11-18 03:50:00|35925.4|35920.6|35925.9|35921.1|35928.9|35924.1|35924.9|35920.1|58
1637207700000|2021-11-18 03:55:00|35925.4|35920.6|35923.9|35919.1|35926.4|35921.6|35921.9|35917.1|34
1637208000000|2021-11-18 04:00:00|35924.4|35919.6|35925.9|35921.1|35926.9|35922.1|35923.9|35919.1|23
1637208300000|2021-11-18 04:05:00|35925.4|35920.6|35926.4|35921.6|35927.9|35923.1|35924.9|35920.1|31
1637208600000|2021-11-18 04:10:00|35926.9|35922.1|35926.9|35922.1|35931.9|35927.1|35925.9|35921.1|44
1637208900000|2021-11-18 04:15:00|35927.4|35922.6|35936.9|35932.1|35937.4|35932.6|35926.4|35921.6|57
1637209200000|2021-11-18 04:20:00|35937.4|35932.6|35934.4|35929.6|35937.4|35932.6|35932.4|35927.6|30
1637209500000|2021-11-18 04:25:00|35933.9|35929.1|35937.4|35932.6|35938.4|35933.6|35933.9|35929.1|29
1637209800000|2021-11-18 04:30:00|35937.9|35933.1|35936.4|35931.6|35938.4|35933.6|35934.4|35929.6|48
1637210100000|2021-11-18 04:35:00|35936.9|35932.1|35938.4|35933.6|35938.9|35934.1|35935.9|35931.1|29
1637210400000|2021-11-18 04:40:00|35937.9|35933.1|35935.9|35931.1|35938.9|35934.1|35935.4|35930.6|14
1637210700000|2021-11-18 04:45:00|35935.4|35930.6|35937.9|35933.1|35938.4|35933.6|35935.4|35930.6|7
1637211000000|2021-11-18 04:50:00|35938.4|35933.6|35940.9|35936.1|35941.9|35937.1|35938.4|35933.6|43
1637211300000|2021-11-18 04:55:00|35941.4|35936.6|35943.9|35939.1|35946.4|35941.6|35939.9|35935.1|83
1637211600000|2021-11-18 05:00:00|35944.4|35939.6|35953.9|35949.1|35954.4|35949.6|35944.4|35939.6|212
1637211900000|2021-11-18 05:05:00|35954.4|35949.6|35953.9|35949.1|35960.9|35956.1|35948.9|35944.1|249
1637212200000|2021-11-18 05:10:00|35953.4|35948.6|35953.9|35949.1|35955.4|35950.6|35948.9|35944.1|83
1637212500000|2021-11-18 05:15:00|35954.4|35949.6|35953.4|35948.6|35958.4|35953.6|35951.9|35947.1|70
1637212800000|2021-11-18 05:20:00|35953.9|35949.1|35954.9|35950.1|35957.9|35953.1|35952.4|35947.6|61
1637213100000|2021-11-18 05:25:00|35954.4|35949.6|35953.4|35948.6|35956.4|35951.6|35952.9|35948.1|58
1637213400000|2021-11-18 05:30:00|35953.9|35949.1|35960.4|35955.6|35961.4|35956.6|35953.4|35948.6|124
1637213700000|2021-11-18 05:35:00|35960.9|35956.1|35959.9|35955.1|35962.4|35957.6|35959.4|35954.6|50
1637214000000|2021-11-18 05:40:00|35959.4|35954.6|35956.9|35952.1|35963.4|35958.6|35956.4|35951.6|82
1637214300000|2021-11-18 05:45:00|35956.4|35951.6|35951.9|35947.1|35957.4|35952.6|35951.9|35947.1|35
1637214600000|2021-11-18 05:50:00|35952.4|35947.6|35947.9|35943.1|35952.9|35948.1|35945.4|35940.6|75
1637214900000|2021-11-18 05:55:00|35948.4|35943.6|35945.9|35941.1|35948.9|35944.1|35945.9|35941.1|44
1637215200000|2021-11-18 06:00:00|35946.4|35941.6|35950.9|35946.1|35951.9|35947.1|35945.9|35941.1|58
1637215500000|2021-11-18 06:05:00|35950.4|35945.6|35948.9|35944.1|35951.9|35947.1|35945.4|35940.6|99
1637215800000|2021-11-18 06:10:00|35949.4|35944.6|35948.4|35943.6|35950.4|35945.6|35945.9|35941.1|37
1637216100000|2021-11-18 06:15:00|35948.9|35944.1|35952.9|35948.1|35952.9|35948.1|35948.9|35944.1|46
1637216400000|2021-11-18 06:20:00|35952.4|35947.6|35950.9|35946.1|35954.9|35950.1|35950.9|35946.1|13
1637216700000|2021-11-18 06:25:00|35950.4|35945.6|35951.9|35947.1|35953.4|35948.6|35950.4|35945.6|21
1637217000000|2021-11-18 06:30:00|35952.4|35947.6|35947.9|35943.1|35952.4|35947.6|35947.9|35943.1|37
1637217300000|2021-11-18 06:35:00|35948.4|35943.6|35950.9|35946.1|35954.4|35949.6|35948.4|35943.6|52
1637217600000|2021-11-18 06:40:00|35950.4|35945.6|35954.4|35949.6|35954.9|35950.1|35949.9|35945.1|13
1637217900000|2021-11-18 06:45:00|35954.9|35950.1|35950.9|35946.1|35955.4|35950.6|35948.4|35943.6|22
1637218200000|2021-11-18 06:50:00|35950.4|35945.6|35945.9|35941.1|35950.9|35946.1|35944.4|35939.6|31
1637218500000|2021-11-18 06:55:00|35945.4|35940.6|35951.4|35946.6|35952.9|35948.1|35944.9|35940.1|45
1637218800000|2021-11-18 07:00:00|35950.8|35947.2|35948.3|35944.7|35952.8|35949.2|35945.8|35942.2|84
1637219100000|2021-11-18 07:05:00|35948.8|35945.2|35954.8|35951.2|35957.3|35953.7|35948.8|35945.2|36
1637219400000|2021-11-18 07:10:00|35954.3|35950.7|35963.3|35959.7|35965.8|35962.2|35954.3|35950.7|140
1637219700000|2021-11-18 07:15:00|35963.8|35960.2|35964.3|35960.7|35966.8|35963.2|35962.3|35958.7|103
1637220000000|2021-11-18 07:20:00|35964.8|35961.2|35968.8|35965.2|35968.8|35965.2|35959.3|35955.7|66
1637220300000|2021-11-18 07:25:00|35968.3|35964.7|35967.3|35963.7|35968.8|35965.2|35965.8|35962.2|71
1637220600000|2021-11-18 07:30:00|35966.8|35963.2|35961.3|35957.7|35968.8|35965.2|35961.3|35957.7|143
1637220900000|2021-11-18 07:35:00|35961.8|35958.2|35956.8|35953.2|35961.8|35958.2|35956.8|35953.2|91
1637221200000|2021-11-18 07:40:00|35956.3|35952.7|35960.3|35956.7|35961.3|35957.7|35952.8|35949.2|173
1637221500000|2021-11-18 07:45:00|35959.8|35956.2|35963.3|35959.7|35965.3|35961.7|35957.8|35954.2|207
1637221800000|2021-11-18 07:50:00|35962.8|35959.2|35967.8|35964.2|35970.8|35967.2|35962.8|35959.2|276
1637222100000|2021-11-18 07:55:00|35967.3|35963.7|35970.3|35966.7|35973.8|35970.2|35966.8|35963.2|237
1637222400000|2021-11-18 08:00:00|35969.8|35966.2|35953.8|35950.2|35970.8|35967.2|35952.3|35948.7|400
1637222700000|2021-11-18 08:05:00|35953.3|35949.7|35970.3|35966.7|35973.8|35970.2|35951.3|35947.7|219
1637223000000|2021-11-18 08:10:00|35970.8|35967.2|35970.8|35967.2|35975.8|35972.2|35965.8|35962.2|202
1637223300000|2021-11-18 08:15:00|35971.3|35967.7|35976.3|35972.7|35983.8|35980.2|35970.8|35967.2|229
1637223600000|2021-11-18 08:20:00|35975.8|35972.2|35987.3|35983.7|35988.3|35984.7|35975.8|35972.2|243
1637223900000|2021-11-18 08:25:00|35987.8|35984.2|35996.8|35993.2|35996.8|35993.2|35983.8|35980.2|207
1637224200000|2021-11-18 08:30:00|35996.3|35992.7|35979.8|35976.2|35996.8|35993.2|35976.8|35973.2|328
1637224500000|2021-11-18 08:35:00|35979.3|35975.7|35992.8|35989.2|35992.8|35989.2|35979.3|35975.7|116
1637224800000|2021-11-18 08:40:00|35992.3|35988.7|35992.3|35988.7|35995.8|35992.2|35980.8|35977.2|187
1637225100000|2021-11-18 08:45:00|35992.8|35989.2|35999.8|35996.2|35999.8|35996.2|35992.8|35989.2|164
1637225400000|2021-11-18 08:50:00|35999.3|35995.7|35995.8|35992.2|36000.8|35997.2|35993.8|35990.2|120
1637225700000|2021-11-18 08:55:00|35996.3|35992.7|35999.8|35996.2|36001.8|35998.2|35994.8|35991.2|158
1637226000000|2021-11-18 09:00:00|35999.3|35995.7|36012.8|36009.2|36024.8|36021.2|35999.3|35995.7|1227
1637226300000|2021-11-18 09:05:00|36011.3|36007.7|36010.8|36007.2|36015.8|36012.2|36004.3|36000.7|337
1637226600000|2021-11-18 09:10:00|36011.3|36007.7|36011.8|36008.2|36012.3|36008.7|36004.3|36000.7|141
1637226900000|2021-11-18 09:15:00|36011.3|36007.7|36010.3|36006.7|36014.3|36010.7|36005.8|36002.2|159
1637227200000|2021-11-18 09:20:00|36010.8|36007.2|36030.3|36026.7|36030.3|36026.7|36010.8|36007.2|248
1637227500000|2021-11-18 09:25:00|36030.8|36027.2|36027.3|36023.7|36035.8|36032.2|36026.3|36022.7|347
1637227800000|2021-11-18 09:30:00|36027.8|36024.2|36020.8|36017.2|36029.8|36026.2|36018.3|36014.7|290
1637228100000|2021-11-18 09:35:00|36019.8|36016.2|36013.3|36009.7|36021.3|36017.7|36005.8|36002.2|253
1637228400000|2021-11-18 09:40:00|36013.8|36010.2|36006.3|36002.7|36014.3|36010.7|36005.3|36001.7|127
1637228700000|2021-11-18 09:45:00|36005.8|36002.2|35996.8|35993.2|36008.8|36005.2|35996.8|35993.2|244
1637229000000|2021-11-18 09:50:00|35997.3|35993.7|35993.3|35989.7|35997.8|35994.2|35987.8|35984.2|399
1637229300000|2021-11-18 09:55:00|35992.8|35989.2|35987.3|35983.7|35996.8|35993.2|35986.3|35982.7|232
1637229600000|2021-11-18 10:00:00|35987.8|35984.2|35981.3|35977.7|35988.3|35984.7|35979.3|35975.7|202
1637229900000|2021-11-18 10:05:00|35980.8|35977.2|35983.8|35980.2|35984.8|35981.2|35970.8|35967.2|273
1637230200000|2021-11-18 10:10:00|35983.3|35979.7|35992.3|35988.7|35993.8|35990.2|35982.3|35978.7|154
1637230500000|2021-11-18 10:15:00|35992.8|35989.2|35997.3|35993.7|35997.3|35993.7|35990.8|35987.2|82
1637230800000|2021-11-18 10:20:00|35997.8|35994.2|35987.8|35984.2|35997.8|35994.2|35987.8|35984.2|113
1637231100000|2021-11-18 10:25:00|35988.3|35984.7|35994.3|35990.7|35997.8|35994.2|35986.8|35983.2|107
1637231400000|2021-11-18 10:30:00|35993.8|35990.2|35994.8|35991.2|35995.3|35991.7|35990.3|35986.7|89
1637231700000|2021-11-18 10:35:00|35995.3|35991.7|35994.8|35991.2|35998.3|35994.7|35990.3|35986.7|88
1637232000000|2021-11-18 10:40:00|35994.3|35990.7|36002.8|35999.2|36006.8|36003.2|35992.8|35989.2|339
1637232300000|2021-11-18 10:45:00|36003.3|35999.7|35994.3|35990.7|36003.8|36000.2|35993.8|35990.2|90
1637232600000|2021-11-18 10:50:00|35993.8|35990.2|35998.8|35995.2|35998.8|35995.2|35987.3|35983.7|170
1637232900000|2021-11-18 10:55:00|35999.3|35995.7|36007.8|36004.2|36007.8|36004.2|35996.8|35993.2|174
1637233200000|2021-11-18 11:00:00|36007.3|36003.7|36001.8|35998.2|36008.3|36004.7|35999.3|35995.7|117
1637233500000|2021-11-18 11:05:00|36001.3|35997.7|36001.8|35998.2|36001.8|35998.2|35993.8|35990.2|154
1637233800000|2021-11-18 11:10:00|36001.3|35997.7|36006.8|36003.2|36006.8|36003.2|35999.8|35996.2|111
1637234100000|2021-11-18 11:15:00|36007.3|36003.7|36008.8|36005.2|36013.3|36009.7|36006.8|36003.2|148
1637234400000|2021-11-18 11:20:00|36010.8|36007.2|36014.3|36010.7|36017.8|36014.2|36010.8|36007.2|183
1637234700000|2021-11-18 11:25:00|36014.8|36011.2|36017.8|36014.2|36025.8|36022.2|36014.8|36011.2|154
1637235000000|2021-11-18 11:30:00|36019.8|36016.2|36013.8|36010.2|36023.8|36020.2|36012.3|36008.7|130
1637235300000|2021-11-18 11:35:00|36014.3|36010.7|36013.3|36009.7|36017.3|36013.7|36011.8|36008.2|97
1637235600000|2021-11-18 11:40:00|36012.8|36009.2|36005.3|36001.7|36012.8|36009.2|36003.3|35999.7|114
1637235900000|2021-11-18 11:45:00|36005.8|36002.2|36014.8|36011.2|36015.3|36011.7|36005.8|36002.2|61
1637236200000|2021-11-18 11:50:00|36014.3|36010.7|36006.3|36002.7|36017.8|36014.2|36005.8|36002.2|129
1637236500000|2021-11-18 11:55:00|36006.8|36003.2|36004.8|36001.2|36008.3|36004.7|36004.3|36000.7|65
1637236800000|2021-11-18 12:00:00|36005.3|36001.7|35999.8|35996.2|36011.3|36007.7|35997.3|35993.7|178
1637237100000|2021-11-18 12:05:00|35999.3|35995.7|35986.3|35982.7|35999.8|35996.2|35980.3|35976.7|324
1637237400000|2021-11-18 12:10:00|35986.8|35983.2|35980.8|35977.2|35989.8|35986.2|35979.8|35976.2|158
1637237700000|2021-11-18 12:15:00|35981.3|35977.7|35973.8|35970.2|35986.8|35983.2|35973.3|35969.7|232
1637238000000|2021-11-18 12:20:00|35974.3|35970.7|35979.8|35976.2|35982.8|35979.2|35973.8|35970.2|154
1637238300000|2021-11-18 12:25:00|35979.3|35975.7|35978.3|35974.7|35980.8|35977.2|35975.8|35972.2|133
1637238600000|2021-11-18 12:30:00|35977.8|35974.2|35975.8|35972.2|35980.3|35976.7|35974.8|35971.2|141
1637238900000|2021-11-18 12:35:00|35976.3|35972.7|35969.3|35965.7|35977.3|35973.7|35968.8|35965.2|207
1637239200000|2021-11-18 12:40:00|35969.8|35966.2|35965.3|35961.7|35970.8|35967.2|35959.8|35956.2|287
1637239500000|2021-11-18 12:45:00|35965.8|35962.2|35965.3|35961.7|35970.8|35967.2|35960.8|35957.2|137
1637239800000|2021-11-18 12:50:00|35965.8|35962.2|35966.3|35962.7|35970.3|35966.7|35962.8|35959.2|138
1637240100000|2021-11-18 12:55:00|35966.8|35963.2|35964.3|35960.7|35967.3|35963.7|35957.3|35953.7|126
1637240400000|2021-11-18 13:00:00|35964.8|35961.2|35965.8|35962.2|35976.3|35972.7|35955.8|35952.2|434
1637240700000|2021-11-18 13:05:00|35966.3|35962.7|35972.3|35968.7|35975.8|35972.2|35964.8|35961.2|246
1637241000000|2021-11-18 13:10:00|35972.8|35969.2|35972.3|35968.7|35976.8|35973.2|35968.8|35965.2|166
1637241300000|2021-11-18 13:15:00|35972.8|35969.2|35962.3|35958.7|35974.8|35971.2|35961.3|35957.7|261
1637241600000|2021-11-18 13:20:00|35962.8|35959.2|35958.3|35954.7|35971.3|35967.7|35955.8|35952.2|271
1637241900000|2021-11-18 13:25:00|35958.8|35955.2|35960.3|35956.7|35962.8|35959.2|35954.3|35950.7|178
1637242200000|2021-11-18 13:30:00|35959.8|35956.2|35968.3|35964.7|35970.3|35966.7|35957.8|35954.2|326
1637242500000|2021-11-18 13:35:00|35967.8|35964.2|35978.3|35974.7|35984.8|35981.2|35966.8|35963.2|508
1637242800000|2021-11-18 13:40:00|35978.8|35975.2|35957.3|35953.7|35980.3|35976.7|35948.8|35945.2|601
1637243100000|2021-11-18 13:45:00|35956.8|35953.2|35962.3|35958.7|35969.8|35966.2|35949.3|35945.7|333
1637243400000|2021-11-18 13:50:00|35961.8|35958.2|35959.3|35955.7|35965.8|35962.2|35954.3|35950.7|203
1637243700000|2021-11-18 13:55:00|35958.8|35955.2|35958.3|35954.7|35962.3|35958.7|35955.8|35952.2|272
1637244000000|2021-11-18 14:00:00|35958.8|35955.2|35965.3|35961.7|35969.8|35966.2|35958.3|35954.7|365
1637244300000|2021-11-18 14:05:00|35964.8|35961.2|35971.8|35968.2|35975.8|35972.2|35963.8|35960.2|301
1637244600000|2021-11-18 14:10:00|35971.3|35967.7|35977.3|35973.7|35977.3|35973.7|35969.8|35966.2|288
1637244900000|2021-11-18 14:15:00|35976.8|35973.2|35972.3|35968.7|35978.8|35975.2|35969.8|35966.2|235
1637245200000|2021-11-18 14:20:00|35971.8|35968.2|35960.8|35957.2|35976.3|35972.7|35959.3|35955.7|239
1637245500000|2021-11-18 14:25:00|35961.8|35958.2|35956.3|35952.7|35965.8|35962.2|35947.3|35943.7|850
1637245800000|2021-11-18 14:30:00|35955.7|35953.3|35941.7|35939.3|35960.2|35957.8|35897.2|35894.8|5342
1637246100000|2021-11-18 14:35:00|35942.2|35939.8|35906.7|35904.3|35943.7|35941.3|35890.2|35887.8|2712
1637246400000|2021-11-18 14:40:00|35906.2|35903.8|35904.7|35902.3|35930.7|35928.3|35896.7|35894.3|2292
1637246700000|2021-11-18 14:45:00|35904.2|35901.8|35898.2|35895.8|35931.2|35928.8|35891.7|35889.3|2859
1637247000000|2021-11-18 14:50:00|35898.7|35896.3|35856.7|35854.3|35899.7|35897.3|35853.2|35850.8|3472
1637247300000|2021-11-18 14:55:00|35856.2|35853.8|35833.2|35830.8|35864.2|35861.8|35830.2|35827.8|3299
1637247600000|2021-11-18 15:00:00|35832.2|35829.8|35802.7|35800.3|35835.2|35832.8|35792.7|35790.3|3842
1637247900000|2021-11-18 15:05:00|35801.7|35799.3|35760.2|35757.8|35806.2|35803.8|35758.7|35756.3|3195
1637248200000|2021-11-18 15:10:00|35759.7|35757.3|35705.7|35703.3|35761.2|35758.8|35685.2|35682.8|5333
1637248500000|2021-11-18 15:15:00|35701.7|35699.3|35688.2|35685.8|35719.2|35716.8|35684.7|35682.3|3658
1637248800000|2021-11-18 15:20:00|35689.2|35686.8|35710.2|35707.8|35719.2|35716.8|35667.7|35665.3|4203
1637249100000|2021-11-18 15:25:00|35709.2|35706.8|35709.2|35706.8|35725.2|35722.8|35692.2|35689.8|2400
1637249400000|2021-11-18 15:30:00|35708.7|35706.3|35750.2|35747.8|35757.2|35754.8|35705.2|35702.8|3235
1637249700000|2021-11-18 15:35:00|35750.7|35748.3|35757.2|35754.8|35780.7|35778.3|35744.2|35741.8|2659
1637250000000|2021-11-18 15:40:00|35759.7|35757.3|35745.7|35743.3|35770.2|35767.8|35738.7|35736.3|1537
1637250300000|2021-11-18 15:45:00|35746.2|35743.8|35756.2|35753.8|35760.2|35757.8|35735.2|35732.8|1630
1637250600000|2021-11-18 15:50:00|35755.7|35753.3|35748.7|35746.3|35770.2|35767.8|35742.2|35739.8|1611
1637250900000|2021-11-18 15:55:00|35748.2|35745.8|35764.7|35762.3|35768.2|35765.8|35742.7|35740.3|1227
1637251200000|2021-11-18 16:00:00|35765.2|35762.8|35752.7|35750.3|35775.7|35773.3|35751.2|35748.8|1693
1637251500000|2021-11-18 16:05:00|35752.2|35749.8|35786.2|35783.8|35795.2|35792.8|35752.2|35749.8|2081
1637251800000|2021-11-18 16:10:00|35784.7|35782.3|35801.2|35798.8|35805.7|35803.3|35781.2|35778.8|1807
1637252100000|2021-11-18 16:15:00|35801.7|35799.3|35800.2|35797.8|35823.2|35820.8|35800.2|35797.8|2085
1637252400000|2021-11-18 16:20:00|35800.7|35798.3|35800.7|35798.3|35813.2|35810.8|35794.2|35791.8|1306
1637252700000|2021-11-18 16:25:00|35801.2|35798.8|35800.2|35797.8|35809.2|35806.8|35792.7|35790.3|1044
1637253000000|2021-11-18 16:30:00|35799.7|35797.3|35867.2|35864.8|35869.7|35867.3|35799.2|35796.8|3346
1637253300000|2021-11-18 16:35:00|35865.2|35862.8|35852.2|35849.8|35868.2|35865.8|35847.2|35844.8|2480
1637253600000|2021-11-18 16:40:00|35853.2|35850.8|35854.7|35852.3|35861.7|35859.3|35848.2|35845.8|1445
1637253900000|2021-11-18 16:45:00|35854.2|35851.8|35846.2|35843.8|35859.2|35856.8|35840.7|35838.3|1721
1637254200000|2021-11-18 16:50:00|35845.7|35843.3|35841.7|35839.3|35852.2|35849.8|35837.2|35834.8|1088
1637254500000|2021-11-18 16:55:00|35842.2|35839.8|35856.7|35854.3|35859.2|35856.8|35838.7|35836.3|970
1637254800000|2021-11-18 17:00:00|35856.2|35853.8|35891.2|35888.8|35899.2|35896.8|35856.2|35853.8|2327
1637255100000|2021-11-18 17:05:00|35891.7|35889.3|35896.2|35893.8|35900.2|35897.8|35888.2|35885.8|1039
1637255400000|2021-11-18 17:10:00|35896.7|35894.3|35913.7|35911.3|35914.2|35911.8|35896.2|35893.8|1273
1637255700000|2021-11-18 17:15:00|35914.2|35911.8|35897.7|35895.3|35915.2|35912.8|35895.7|35893.3|1195
1637256000000|2021-11-18 17:20:00|35898.2|35895.8|35925.2|35922.8|35927.7|35925.3|35894.2|35891.8|1131
1637256300000|2021-11-18 17:25:00|35924.7|35922.3|35924.7|35922.3|35936.2|35933.8|35920.2|35917.8|1179
1637256600000|2021-11-18 17:30:00|35925.2|35922.8|35914.7|35912.3|35932.7|35930.3|35912.2|35909.8|742
1637256900000|2021-11-18 17:35:00|35915.2|35912.8|35905.2|35902.8|35917.7|35915.3|35897.7|35895.3|939
1637257200000|2021-11-18 17:40:00|35906.2|35903.8|35905.7|35903.3|35914.7|35912.3|35896.2|35893.8|899
1637257500000|2021-11-18 17:45:00|35905.2|35902.8|35880.7|35878.3|35908.7|35906.3|35873.2|35870.8|1795
1637257800000|2021-11-18 17:50:00|35881.2|35878.8|35874.7|35872.3|35885.7|35883.3|35862.2|35859.8|1425
1637258100000|2021-11-18 17:55:00|35875.2|35872.8|35876.7|35874.3|35878.2|35875.8|35859.2|35856.8|841
1637258400000|2021-11-18 18:00:00|35876.2|35873.8|35885.7|35883.3|35886.7|35884.3|35871.2|35868.8|778
1637258700000|2021-11-18 18:05:00|35886.2|35883.8|35891.7|35889.3|35897.2|35894.8|35884.2|35881.8|723
1637259000000|2021-11-18 18:10:00|35891.2|35888.8|35902.2|35899.8|35910.2|35907.8|35891.2|35888.8|571
1637259300000|2021-11-18 18:15:00|35902.7|35900.3|35881.2|35878.8|35904.2|35901.8|35879.2|35876.8|742
1637259600000|2021-11-18 18:20:00|35881.7|35879.3|35881.7|35879.3|35884.2|35881.8|35870.7|35868.3|660
1637259900000|2021-11-18 18:25:00|35882.2|35879.8|35886.2|35883.8|35888.2|35885.8|35879.2|35876.8|435
1637260200000|2021-11-18 18:30:00|35885.7|35883.3|35882.2|35879.8|35890.2|35887.8|35876.7|35874.3|392
1637260500000|2021-11-18 18:35:00|35881.7|35879.3|35890.7|35888.3|35894.2|35891.8|35875.7|35873.3|429
1637260800000|2021-11-18 18:40:00|35890.2|35887.8|35903.7|35901.3|35905.7|35903.3|35885.7|35883.3|464
1637261100000|2021-11-18 18:45:00|35903.2|35900.8|35916.7|35914.3|35919.2|35916.8|35902.2|35899.8|838
1637261400000|2021-11-18 18:50:00|35916.2|35913.8|35895.2|35892.8|35916.7|35914.3|35895.2|35892.8|802
1637261700000|2021-11-18 18:55:00|35895.7|35893.3|35906.2|35903.8|35906.7|35904.3|35891.2|35888.8|551
1637262000000|2021-11-18 19:00:00|35906.7|35904.3|35895.2|35892.8|35906.7|35904.3|35879.2|35876.8|1089
1637262300000|2021-11-18 19:05:00|35896.2|35893.8|35888.7|35886.3|35898.2|35895.8|35885.2|35882.8|525
1637262600000|2021-11-18 19:10:00|35889.2|35886.8|35885.7|35883.3|35889.7|35887.3|35877.7|35875.3|427
1637262900000|2021-11-18 19:15:00|35886.2|35883.8|35884.7|35882.3|35894.2|35891.8|35880.2|35877.8|405
1637263200000|2021-11-18 19:20:00|35884.2|35881.8|35878.7|35876.3|35890.2|35887.8|35877.2|35874.8|508
1637263500000|2021-11-18 19:25:00|35879.2|35876.8|35877.2|35874.8|35882.7|35880.3|35866.7|35864.3|774
1637263800000|2021-11-18 19:30:00|35876.7|35874.3|35884.7|35882.3|35884.7|35882.3|35864.2|35861.8|761
1637264100000|2021-11-18 19:35:00|35884.2|35881.8|35883.2|35880.8|35894.7|35892.3|35879.2|35876.8|761
1637264400000|2021-11-18 19:40:00|35882.7|35880.3|35879.2|35876.8|35888.7|35886.3|35876.7|35874.3|638
1637264700000|2021-11-18 19:45:00|35879.7|35877.3|35892.7|35890.3|35899.7|35897.3|35878.7|35876.3|511
1637265000000|2021-11-18 19:50:00|35892.2|35889.8|35903.2|35900.8|35907.7|35905.3|35890.2|35887.8|611
1637265300000|2021-11-18 19:55:00|35902.7|35900.3|35910.7|35908.3|35914.2|35911.8|35898.2|35895.8|787
1637265600000|2021-11-18 20:00:00|35910.2|35907.8|35898.7|35896.3|35918.7|35916.3|35896.7|35894.3|799
1637265900000|2021-11-18 20:05:00|35898.2|35895.8|35913.7|35911.3|35915.2|35912.8|35895.2|35892.8|794
1637266200000|2021-11-18 20:10:00|35913.2|35910.8|35899.7|35897.3|35914.7|35912.3|35895.2|35892.8|557
1637266500000|2021-11-18 20:15:00|35900.2|35897.8|35889.7|35887.3|35903.7|35901.3|35884.7|35882.3|595
1637266800000|2021-11-18 20:20:00|35889.2|35886.8|35899.7|35897.3|35900.2|35897.8|35885.7|35883.3|549
1637267100000|2021-11-18 20:25:00|35899.2|35896.8|35904.7|35902.3|35913.2|35910.8|35898.2|35895.8|1159
1637267400000|2021-11-18 20:30:00|35904.2|35901.8|35894.7|35892.3|35906.2|35903.8|35878.2|35875.8|2913
1637267700000|2021-11-18 20:35:00|35895.2|35892.8|35889.2|35886.8|35901.7|35899.3|35885.2|35882.8|711
1637268000000|2021-11-18 20:40:00|35888.7|35886.3|35890.7|35888.3|35903.2|35900.8|35881.7|35879.3|836
1637268300000|2021-11-18 20:45:00|35890.2|35887.8|35891.7|35889.3|35910.2|35907.8|35888.7|35886.3|792
1637268600000|2021-11-18 20:50:00|35890.7|35888.3|35894.7|35892.3|35908.2|35905.8|35887.2|35884.8|1788
1637268900000|2021-11-18 20:55:00|35894.2|35891.8|35895.2|35892.8|35902.7|35900.3|35869.2|35866.8|3750
1637269200000|2021-11-18 21:00:00|35896.4|35891.6|35886.4|35881.6|35913.9|35909.1|35884.9|35880.1|1404
1637269500000|2021-11-18 21:05:00|35885.9|35881.1|35883.4|35878.6|35896.9|35892.1|35883.4|35878.6|452
1637269800000|2021-11-18 21:10:00|35884.4|35879.6|35862.9|35858.1|35886.9|35882.1|35858.9|35854.1|648
1637270100000|2021-11-18 21:15:00|35863.4|35858.6|35880.4|35875.6|35880.4|35875.6|35862.9|35858.1|179
1637270400000|2021-11-18 21:20:00|35879.9|35875.1|35881.9|35877.1|35882.9|35878.1|35877.4|35872.6|121
1637270700000|2021-11-18 21:25:00|35882.4|35877.6|35891.9|35887.1|35891.9|35887.1|35882.4|35877.6|155
1637271000000|2021-11-18 21:30:00|35891.4|35886.6|35892.9|35888.1|35892.9|35888.1|35884.4|35879.6|139
1637271300000|2021-11-18 21:35:00|35892.4|35887.6|35893.9|35889.1|35893.9|35889.1|35885.9|35881.1|94
1637271600000|2021-11-18 21:40:00|35893.4|35888.6|35893.9|35889.1|35894.9|35890.1|35890.4|35885.6|142
1637271900000|2021-11-18 21:45:00|35894.4|35889.6|35899.9|35895.1|35899.9|35895.1|35893.9|35889.1|137
1637272200000|2021-11-18 21:50:00|35899.4|35894.6|35904.4|35899.6|35908.4|35903.6|35896.4|35891.6|291
1637272500000|2021-11-18 21:55:00|35903.9|35899.1|35901.3|35891.5|35908.4|35903.6|35894.9|35890.1|140
1637272800000|2021-11-18 22:00:00|35901.1|35891.3|35904.2|35894.4|35904.2|35894.4|35901.1|35891.3|0
1637273100000|2021-11-18 22:05:00|35904.3|35894.5|35900.6|35890.8|35904.3|35894.5|35900.4|35890.6|0
1637273400000|2021-11-18 22:10:00|35900.5|35890.7|35900.7|35890.9|35901.7|35891.9|35899.2|35889.4|0
1637273700000|2021-11-18 22:15:00|35900.8|35891|35900.4|35890.6|35900.8|35891|35899.9|35890.1|0
1637274000000|2021-11-18 22:20:00|35900.5|35890.7|35900.6|35890.8|35900.8|35891|35900.4|35890.6|0
1637274300000|2021-11-18 22:25:00|35901.1|35891.3|35900.9|35891.1|35901.1|35891.3|35900.9|35891.1|0
1637274600000|2021-11-18 22:30:00|35900.7|35890.9|35900.8|35891|35900.9|35891.1|35900.5|35890.7|0
1637274900000|2021-11-18 22:35:00|35900.4|35890.6|35900.4|35890.6|35901.2|35891.4|35899.8|35890|0
1637275200000|2021-11-18 22:40:00|35899.4|35889.6|35898.9|35889.1|35899.4|35889.6|35898.8|35889|0
1637275500000|2021-11-18 22:45:00|35898.8|35889|35900.4|35890.6|35900.6|35890.8|35897.5|35887.7|0
1637275800000|2021-11-18 22:50:00|35900.1|35890.3|35900.2|35890.4|35900.2|35890.4|35899.8|35890|0
1637276100000|2021-11-18 22:55:00|35899.6|35889.8|35899.5|35889.7|35900.2|35890.4|35898.2|35888.4|0
1637276400000|2021-11-18 23:00:00|35907.9|35903.1|35891.4|35886.6|35913.9|35909.1|35890.9|35886.1|278
1637276700000|2021-11-18 23:05:00|35892.4|35887.6|35906.4|35901.6|35907.4|35902.6|35891.9|35887.1|102
1637277000000|2021-11-18 23:10:00|35906.9|35902.1|35910.9|35906.1|35914.4|35909.6|35905.9|35901.1|87
1637277300000|2021-11-18 23:15:00|35911.4|35906.6|35917.9|35913.1|35921.9|35917.1|35910.9|35906.1|175
1637277600000|2021-11-18 23:20:00|35918.4|35913.6|35913.4|35908.6|35920.4|35915.6|35909.9|35905.1|111
1637277900000|2021-11-18 23:25:00|35912.9|35908.1|35915.9|35911.1|35916.4|35911.6|35909.4|35904.6|74
1637278200000|2021-11-18 23:30:00|35916.4|35911.6|35909.9|35905.1|35920.4|35915.6|35909.9|35905.1|82
1637278500000|2021-11-18 23:35:00|35909.4|35904.6|35907.4|35902.6|35911.9|35907.1|35907.4|35902.6|47
1637278800000|2021-11-18 23:40:00|35907.9|35903.1|35905.9|35901.1|35910.9|35906.1|35901.4|35896.6|99
1637279100000|2021-11-18 23:45:00|35905.4|35900.6|35921.4|35916.6|35922.4|35917.6|35904.9|35900.1|79
1637279400000|2021-11-18 23:50:00|35921.9|35917.1|35919.4|35914.6|35923.9|35919.1|35914.4|35909.6|97
1637279700000|2021-11-18 23:55:00|35918.9|35914.1|35911.4|35906.6|35920.4|35915.6|35910.4|35905.6|99
1637280000000|2021-11-19 00:00:00|35910.9|35906.1|35916.9|35912.1|35917.4|35912.6|35904.9|35900.1|132
1637280300000|2021-11-19 00:05:00|35917.4|35912.6|35930.9|35926.1|35930.9|35926.1|35917.4|35912.6|156
1637280600000|2021-11-19 00:10:00|35930.4|35925.6|35915.9|35911.1|35930.9|35926.1|35914.9|35910.1|80
1637280900000|2021-11-19 00:15:00|35913.9|35909.1|35913.9|35909.1|35915.9|35911.1|35908.9|35904.1|99
1637281200000|2021-11-19 00:20:00|35913.4|35908.6|35907.9|35903.1|35913.9|35909.1|35905.9|35901.1|25
1637281500000|2021-11-19 00:25:00|35907.4|35902.6|35914.9|35910.1|35914.9|35910.1|35902.4|35897.6|65
1637281800000|2021-11-19 00:30:00|35914.4|35909.6|35917.9|35913.1|35922.4|35917.6|35913.9|35909.1|75
1637282100000|2021-11-19 00:35:00|35917.4|35912.6|35917.9|35913.1|35918.4|35913.6|35910.9|35906.1|26
1637282400000|2021-11-19 00:40:00|35917.4|35912.6|35910.9|35906.1|35918.9|35914.1|35910.9|35906.1|24
1637282700000|2021-11-19 00:45:00|35911.4|35906.6|35915.9|35911.1|35917.4|35912.6|35911.4|35906.6|27
1637283000000|2021-11-19 00:50:00|35916.4|35911.6|35924.4|35919.6|35924.4|35919.6|35914.9|35910.1|72
1637283300000|2021-11-19 00:55:00|35925.4|35920.6|35919.4|35914.6|35925.4|35920.6|35916.4|35911.6|58
1637283600000|2021-11-19 01:00:00|35918.4|35913.6|35915.9|35911.1|35919.4|35914.6|35908.4|35903.6|59
1637283900000|2021-11-19 01:05:00|35915.4|35910.6|35907.9|35903.1|35916.9|35912.1|35906.9|35902.1|37
1637284200000|2021-11-19 01:10:00|35907.4|35902.6|35909.9|35905.1|35910.9|35906.1|35899.9|35895.1|91
1637284500000|2021-11-19 01:15:00|35909.4|35904.6|35911.9|35907.1|35914.9|35910.1|35905.9|35901.1|76
1637284800000|2021-11-19 01:20:00|35911.4|35906.6|35921.9|35917.1|35923.4|35918.6|35908.9|35904.1|160
1637285100000|2021-11-19 01:25:00|35922.4|35917.6|35917.9|35913.1|35923.9|35919.1|35916.9|35912.1|31
1637285400000|2021-11-19 01:30:00|35917.4|35912.6|35917.9|35913.1|35919.9|35915.1|35912.4|35907.6|40
1637285700000|2021-11-19 01:35:00|35918.4|35913.6|35921.9|35917.1|35924.9|35920.1|35918.4|35913.6|45
1637286000000|2021-11-19 01:40:00|35922.4|35917.6|35925.9|35921.1|35927.4|35922.6|35921.4|35916.6|64
1637286300000|2021-11-19 01:45:00|35926.4|35921.6|35972.9|35968.1|35973.9|35969.1|35923.9|35919.1|798
1637286600000|2021-11-19 01:50:00|35973.4|35968.6|35971.9|35967.1|35977.4|35972.6|35961.9|35957.1|188
1637286900000|2021-11-19 01:55:00|35972.4|35967.6|35958.4|35953.6|35977.9|35973.1|35957.4|35952.6|192
1637287200000|2021-11-19 02:00:00|35958.9|35954.1|35958.9|35954.1|35963.9|35959.1|35952.9|35948.1|170
1637287500000|2021-11-19 02:05:00|35959.4|35954.6|35959.9|35955.1|35963.4|35958.6|35956.9|35952.1|69
1637287800000|2021-11-19 02:10:00|35960.4|35955.6|35973.4|35968.6|35973.4|35968.6|35957.9|35953.1|103
1637288100000|2021-11-19 02:15:00|35972.4|35967.6|35962.9|35958.1|35972.9|35968.1|35958.9|35954.1|130
1637288400000|2021-11-19 02:20:00|35962.4|35957.6|35966.9|35962.1|35968.9|35964.1|35960.4|35955.6|66
1637288700000|2021-11-19 02:25:00|35966.4|35961.6|35980.9|35976.1|35983.9|35979.1|35966.4|35961.6|192
1637289000000|2021-11-19 02:30:00|35980.4|35975.6|35988.9|35984.1|35996.9|35992.1|35977.4|35972.6|361
1637289300000|2021-11-19 02:35:00|35988.4|35983.6|35995.9|35991.1|35996.4|35991.6|35987.4|35982.6|129
1637289600000|2021-11-19 02:40:00|35996.4|35991.6|35994.9|35990.1|35998.9|35994.1|35993.4|35988.6|125
1637289900000|2021-11-19 02:45:00|35994.4|35989.6|36000.9|35996.1|36004.4|35999.6|35993.4|35988.6|146
1637290200000|2021-11-19 02:50:00|36001.4|35996.6|35995.9|35991.1|36001.4|35996.6|35995.9|35991.1|96
1637290500000|2021-11-19 02:55:00|35995.4|35990.6|36000.9|35996.1|36000.9|35996.1|35993.9|35989.1|53
1637290800000|2021-11-19 03:00:00|36001.4|35996.6|35994.4|35989.6|36007.4|36002.6|35993.9|35989.1|143
1637291100000|2021-11-19 03:05:00|35994.9|35990.1|36001.9|35997.1|36003.9|35999.1|35993.9|35989.1|183
1637291400000|2021-11-19 03:10:00|36002.4|35997.6|36014.4|36009.6|36014.4|36009.6|35998.4|35993.6|381
1637291700000|2021-11-19 03:15:00|36013.9|36009.1|36014.9|36010.1|36018.9|36014.1|36005.4|36000.6|220
1637292000000|2021-11-19 03:20:00|36015.4|36010.6|36014.9|36010.1|36016.9|36012.1|36009.4|36004.6|95
1637292300000|2021-11-19 03:25:00|36014.4|36009.6|36008.9|36004.1|36014.4|36009.6|36008.4|36003.6|81
1637292600000|2021-11-19 03:30:00|36008.4|36003.6|36000.9|35996.1|36009.4|36004.6|35997.9|35993.1|113
1637292900000|2021-11-19 03:35:00|36001.4|35996.6|35996.9|35992.1|36003.4|35998.6|35994.9|35990.1|90
1637293200000|2021-11-19 03:40:00|35995.9|35991.1|35997.9|35993.1|35999.4|35994.6|35992.9|35988.1|31
1637293500000|2021-11-19 03:45:00|35997.4|35992.6|35999.9|35995.1|36000.9|35996.1|35996.4|35991.6|24
1637293800000|2021-11-19 03:50:00|35999.4|35994.6|36002.9|35998.1|36002.9|35998.1|35996.9|35992.1|29
1637294100000|2021-11-19 03:55:00|36003.4|35998.6|36003.4|35998.6|36005.9|36001.1|36000.4|35995.6|48
1637294400000|2021-11-19 04:00:00|36002.9|35998.1|36010.4|36005.6|36011.4|36006.6|36000.9|35996.1|63
1637294700000|2021-11-19 04:05:00|36009.9|36005.1|36014.4|36009.6|36014.9|36010.1|36006.9|36002.1|69
1637295000000|2021-11-19 04:10:00|36014.9|36010.1|36014.9|36010.1|36016.9|36012.1|36011.4|36006.6|113
1637295300000|2021-11-19 04:15:00|36015.4|36010.6|36011.9|36007.1|36016.4|36011.6|36011.4|36006.6|43
1637295600000|2021-11-19 04:20:00|36012.4|36007.6|36008.9|36004.1|36014.4|36009.6|36008.4|36003.6|59
1637295900000|2021-11-19 04:25:00|36008.4|36003.6|36004.9|36000.1|36009.9|36005.1|36003.4|35998.6|68
1637296200000|2021-11-19 04:30:00|36005.4|36000.6|36007.9|36003.1|36009.4|36004.6|36004.9|36000.1|53
1637296500000|2021-11-19 04:35:00|36008.4|36003.6|36006.9|36002.1|36009.4|36004.6|36004.4|35999.6|42
1637296800000|2021-11-19 04:40:00|36007.4|36002.6|36010.9|36006.1|36011.9|36007.1|36006.4|36001.6|38
1637297100000|2021-11-19 04:45:00|36011.4|36006.6|36013.4|36008.6|36014.9|36010.1|36010.4|36005.6|29
1637297400000|2021-11-19 04:50:00|36012.9|36008.1|36006.4|36001.6|36016.9|36012.1|36006.4|36001.6|67
1637297700000|2021-11-19 04:55:00|36005.4|36000.6|36005.9|36001.1|36009.4|36004.6|36004.4|35999.6|57
1637298000000|2021-11-19 05:00:00|36005.4|36000.6|36010.9|36006.1|36010.9|36006.1|36001.4|35996.6|51
1637298300000|2021-11-19 05:05:00|36011.4|36006.6|36013.9|36009.1|36014.9|36010.1|36009.9|36005.1|41
1637298600000|2021-11-19 05:10:00|36013.4|36008.6|36005.9|36001.1|36013.9|36009.1|36001.4|35996.6|53
1637298900000|2021-11-19 05:15:00|36005.4|36000.6|36002.9|35998.1|36009.9|36005.1|36001.9|35997.1|36
1637299200000|2021-11-19 05:20:00|36003.4|35998.6|36008.9|36004.1|36009.4|36004.6|35998.9|35994.1|68
1637299500000|2021-11-19 05:25:00|36008.4|36003.6|36005.9|36001.1|36012.4|36007.6|36005.4|36000.6|33
1637299800000|2021-11-19 05:30:00|36006.4|36001.6|36003.9|35999.1|36007.4|36002.6|36001.4|35996.6|79
1637300100000|2021-11-19 05:35:00|36004.4|35999.6|36012.9|36008.1|36012.9|36008.1|36002.4|35997.6|63
1637300400000|2021-11-19 05:40:00|36012.4|36007.6|36007.4|36002.6|36013.9|36009.1|36006.9|36002.1|79
1637300700000|2021-11-19 05:45:00|36007.9|36003.1|36008.4|36003.6|36012.9|36008.1|36007.4|36002.6|70
1637301000000|2021-11-19 05:50:00|36009.4|36004.6|36004.4|35999.6|36013.9|36009.1|36003.9|35999.1|112
1637301300000|2021-11-19 05:55:00|36004.9|36000.1|35997.9|35993.1|36006.4|36001.6|35997.4|35992.6|140
1637301600000|2021-11-19 06:00:00|35998.4|35993.6|36005.9|36001.1|36007.4|36002.6|35996.4|35991.6|140
1637301900000|2021-11-19 06:05:00|36006.4|36001.6|36005.4|36000.6|36006.4|36001.6|36001.9|35997.1|104
1637302200000|2021-11-19 06:10:00|36005.9|36001.1|36017.4|36012.6|36019.4|36014.6|36004.4|35999.6|152
1637302500000|2021-11-19 06:15:00|36017.9|36013.1|36012.9|36008.1|36018.9|36014.1|36009.4|36004.6|50
1637302800000|2021-11-19 06:20:00|36013.4|36008.6|36020.4|36015.6|36020.9|36016.1|36012.4|36007.6|49
1637303100000|2021-11-19 06:25:00|36020.9|36016.1|36029.4|36024.6|36029.9|36025.1|36020.9|36016.1|186
1637303400000|2021-11-19 06:30:00|36029.9|36025.1|36035.4|36030.6|36035.4|36030.6|36027.4|36022.6|144
1637303700000|2021-11-19 06:35:00|36033.4|36028.6|36028.9|36024.1|36034.9|36030.1|36025.4|36020.6|167
1637304000000|2021-11-19 06:40:00|36028.4|36023.6|36026.9|36022.1|36031.9|36027.1|36025.9|36021.1|115
1637304300000|2021-11-19 06:45:00|36026.4|36021.6|36026.4|36021.6|36029.4|36024.6|36024.4|36019.6|36
1637304600000|2021-11-19 06:50:00|36026.9|36022.1|36027.9|36023.1|36030.9|36026.1|36025.9|36021.1|93
1637304900000|2021-11-19 06:55:00|36028.4|36023.6|36025.4|36020.6|36030.9|36026.1|36023.9|36019.1|71
1637305200000|2021-11-19 07:00:00|36024.8|36021.2|36017.3|36013.7|36029.3|36025.7|36016.8|36013.2|209
1637305500000|2021-11-19 07:05:00|36016.8|36013.2|36026.3|36022.7|36031.8|36028.2|36015.8|36012.2|205
1637305800000|2021-11-19 07:10:00|36026.8|36023.2|36025.8|36022.2|36028.8|36025.2|36022.3|36018.7|92
1637306100000|2021-11-19 07:15:00|36025.3|36021.7|36032.3|36028.7|36032.8|36029.2|36023.3|36019.7|131
1637306400000|2021-11-19 07:20:00|36031.3|36027.7|36037.8|36034.2|36043.3|36039.7|36030.8|36027.2|268
1637306700000|2021-11-19 07:25:00|36037.3|36033.7|36030.8|36027.2|36037.8|36034.2|36027.8|36024.2|224
1637307000000|2021-11-19 07:30:00|36031.8|36028.2|36041.3|36037.7|36041.3|36037.7|36028.3|36024.7|226
1637307300000|2021-11-19 07:35:00|36041.8|36038.2|36040.3|36036.7|36043.8|36040.2|36036.3|36032.7|185
1637307600000|2021-11-19 07:40:00|36040.8|36037.2|36042.3|36038.7|36042.3|36038.7|36037.3|36033.7|75
1637307900000|2021-11-19 07:45:00|36042.8|36039.2|36061.3|36057.7|36061.3|36057.7|36041.8|36038.2|233
1637308200000|2021-11-19 07:50:00|36061.8|36058.2|36037.3|36033.7|36062.8|36059.2|36037.3|36033.7|233
1637308500000|2021-11-19 07:55:00|36036.8|36033.2|36019.8|36016.2|36040.3|36036.7|36019.8|36016.2|151
1637308800000|2021-11-19 08:00:00|36019.3|36015.7|36015.3|36011.7|36023.3|36019.7|36000.3|35996.7|463
1637309100000|2021-11-19 08:05:00|36014.8|36011.2|36016.3|36012.7|36022.8|36019.2|36008.8|36005.2|445
1637309400000|2021-11-19 08:10:00|36015.8|36012.2|36008.3|36004.7|36019.3|36015.7|36004.8|36001.2|227
1637309700000|2021-11-19 08:15:00|36007.8|36004.2|36004.3|36000.7|36012.8|36009.2|36000.8|35997.2|183
1637310000000|2021-11-19 08:20:00|36003.8|36000.2|36014.3|36010.7|36014.8|36011.2|36001.8|35998.2|139
1637310300000|2021-11-19 08:25:00|36013.8|36010.2|36019.8|36016.2|36022.8|36019.2|36011.3|36007.7|142
1637310600000|2021-11-19 08:30:00|36019.3|36015.7|36015.3|36011.7|36022.8|36019.2|36011.3|36007.7|151
1637310900000|2021-11-19 08:35:00|36014.8|36011.2|36013.3|36009.7|36016.8|36013.2|36010.3|36006.7|105
1637311200000|2021-11-19 08:40:00|36013.8|36010.2|36016.8|36013.2|36017.8|36014.2|36012.8|36009.2|118
1637311500000|2021-11-19 08:45:00|36016.3|36012.7|36007.8|36004.2|36018.8|36015.2|36007.3|36003.7|177
1637311800000|2021-11-19 08:50:00|36008.3|36004.7|36010.3|36006.7|36011.8|36008.2|36003.8|36000.2|89
1637312100000|2021-11-19 08:55:00|36009.8|36006.2|35993.8|35990.2|36009.8|36006.2|35992.8|35989.2|251
1637312400000|2021-11-19 09:00:00|35992.8|35989.2|35980.3|35976.7|35994.8|35991.2|35973.8|35970.2|473
1637312700000|2021-11-19 09:05:00|35980.8|35977.2|35978.3|35974.7|35981.8|35978.2|35969.3|35965.7|366
1637313000000|2021-11-19 09:10:00|35978.8|35975.2|35981.3|35977.7|35983.3|35979.7|35973.8|35970.2|135
1637313300000|2021-11-19 09:15:00|35981.8|35978.2|35983.3|35979.7|35987.8|35984.2|35973.3|35969.7|176
1637313600000|2021-11-19 09:20:00|35983.8|35980.2|35979.3|35975.7|35986.8|35983.2|35977.8|35974.2|116
1637313900000|2021-11-19 09:25:00|35978.8|35975.2|35927.3|35923.7|35982.8|35979.2|35927.3|35923.7|1098
1637314200000|2021-11-19 09:30:00|35926.8|35923.2|35911.3|35907.7|35929.3|35925.7|35899.8|35896.2|1455
1637314500000|2021-11-19 09:35:00|35911.8|35908.2|35877.8|35874.2|35911.8|35908.2|35877.8|35874.2|860
1637314800000|2021-11-19 09:40:00|35877.3|35873.7|35855.3|35851.7|35893.8|35890.2|35839.8|35836.2|1242
1637315100000|2021-11-19 09:45:00|35854.8|35851.2|35856.3|35852.7|35898.3|35894.7|35853.3|35849.7|957
1637315400000|2021-11-19 09:50:00|35855.8|35852.2|35830.3|35826.7|35879.3|35875.7|35829.8|35826.2|818
1637315700000|2021-11-19 09:55:00|35829.8|35826.2|35820.3|35816.7|35846.3|35842.7|35813.8|35810.2|971
1637316000000|2021-11-19 10:00:00|35820.8|35817.2|35752.8|35749.2|35824.3|35820.7|35750.8|35747.2|1330
1637316300000|2021-11-19 10:05:00|35752.3|35748.7|35708.3|35704.7|35767.8|35764.2|35703.3|35699.7|1983
1637316600000|2021-11-19 10:10:00|35708.8|35705.2|35666.3|35662.7|35710.3|35706.7|35639.8|35636.2|2490
1637316900000|2021-11-19 10:15:00|35666.8|35663.2|35689.8|35686.2|35715.8|35712.2|35658.3|35654.7|1457
1637317200000|2021-11-19 10:20:00|35690.3|35686.7|35724.3|35720.7|35741.3|35737.7|35678.3|35674.7|1581
1637317500000|2021-11-19 10:25:00|35723.8|35720.2|35749.8|35746.2|35765.8|35762.2|35723.3|35719.7|912
1637317800000|2021-11-19 10:30:00|35749.3|35745.7|35741.3|35737.7|35764.3|35760.7|35727.3|35723.7|725
1637318100000|2021-11-19 10:35:00|35740.8|35737.2|35754.8|35751.2|35755.8|35752.2|35728.3|35724.7|421
1637318400000|2021-11-19 10:40:00|35754.3|35750.7|35744.8|35741.2|35772.3|35768.7|35744.8|35741.2|537
1637318700000|2021-11-19 10:45:00|35745.3|35741.7|35751.8|35748.2|35754.8|35751.2|35737.8|35734.2|506
1637319000000|2021-11-19 10:50:00|35752.8|35749.2|35758.3|35754.7|35767.3|35763.7|35738.3|35734.7|848
1637319300000|2021-11-19 10:55:00|35757.8|35754.2|35787.3|35783.7|35793.3|35789.7|35754.8|35751.2|879
1637319600000|2021-11-19 11:00:00|35787.8|35784.2|35763.3|35759.7|35795.8|35792.2|35761.8|35758.2|721
1637319900000|2021-11-19 11:05:00|35763.8|35760.2|35728.8|35725.2|35770.8|35767.2|35724.3|35720.7|685
1637320200000|2021-11-19 11:10:00|35729.3|35725.7|35726.8|35723.2|35746.8|35743.2|35719.8|35716.2|646
1637320500000|2021-11-19 11:15:00|35727.3|35723.7|35740.8|35737.2|35749.8|35746.2|35718.3|35714.7|448
1637320800000|2021-11-19 11:20:00|35741.3|35737.7|35726.3|35722.7|35742.3|35738.7|35723.3|35719.7|394
1637321100000|2021-11-19 11:25:00|35725.8|35722.2|35740.3|35736.7|35745.3|35741.7|35722.8|35719.2|301
1637321400000|2021-11-19 11:30:00|35740.8|35737.2|35700.3|35696.7|35747.8|35744.2|35698.3|35694.7|478
1637321700000|2021-11-19 11:35:00|35699.8|35696.2|35680.8|35677.2|35706.8|35703.2|35676.8|35673.2|628
1637322000000|2021-11-19 11:40:00|35679.8|35676.2|35704.3|35700.7|35705.3|35701.7|35666.8|35663.2|728
1637322300000|2021-11-19 11:45:00|35703.8|35700.2|35692.8|35689.2|35710.8|35707.2|35691.8|35688.2|519
1637322600000|2021-11-19 11:50:00|35693.3|35689.7|35684.3|35680.7|35701.8|35698.2|35672.8|35669.2|570
1637322900000|2021-11-19 11:55:00|35684.8|35681.2|35684.8|35681.2|35688.3|35684.7|35671.8|35668.2|399
1637323200000|2021-11-19 12:00:00|35685.3|35681.7|35687.8|35684.2|35689.3|35685.7|35677.3|35673.7|502
1637323500000|2021-11-19 12:05:00|35687.3|35683.7|35713.8|35710.2|35722.8|35719.2|35687.3|35683.7|620
1637323800000|2021-11-19 12:10:00|35713.3|35709.7|35684.3|35680.7|35714.3|35710.7|35678.8|35675.2|741
1637324100000|2021-11-19 12:15:00|35684.8|35681.2|35696.8|35693.2|35700.3|35696.7|35678.3|35674.7|445
1637324400000|2021-11-19 12:20:00|35696.3|35692.7|35699.3|35695.7|35701.8|35698.2|35687.3|35683.7|389
1637324700000|2021-11-19 12:25:00|35699.8|35696.2|35711.3|35707.7|35712.3|35708.7|35689.8|35686.2|384
1637325000000|2021-11-19 12:30:00|35710.8|35707.2|35695.8|35692.2|35711.8|35708.2|35682.3|35678.7|440
1637325300000|2021-11-19 12:35:00|35696.3|35692.7|35678.3|35674.7|35707.3|35703.7|35676.3|35672.7|462
1637325600000|2021-11-19 12:40:00|35678.8|35675.2|35644.3|35640.7|35679.8|35676.2|35640.8|35637.2|976
1637325900000|2021-11-19 12:45:00|35644.8|35641.2|35640.8|35637.2|35647.8|35644.2|35619.3|35615.7|1406
1637326200000|2021-11-19 12:50:00|35641.3|35637.7|35634.8|35631.2|35642.8|35639.2|35622.8|35619.2|582
1637326500000|2021-11-19 12:55:00|35634.3|35630.7|35646.3|35642.7|35646.3|35642.7|35621.8|35618.2|525
1637326800000|2021-11-19 13:00:00|35646.8|35643.2|35635.3|35631.7|35654.3|35650.7|35630.8|35627.2|657
1637327100000|2021-11-19 13:05:00|35634.8|35631.2|35651.8|35648.2|35660.8|35657.2|35630.8|35627.2|702
1637327400000|2021-11-19 13:10:00|35651.3|35647.7|35638.8|35635.2|35651.8|35648.2|35631.3|35627.7|541
1637327700000|2021-11-19 13:15:00|35639.8|35636.2|35639.3|35635.7|35647.3|35643.7|35632.3|35628.7|402
1637328000000|2021-11-19 13:20:00|35638.8|35635.2|35653.3|35649.7|35653.8|35650.2|35628.3|35624.7|829
1637328300000|2021-11-19 13:25:00|35652.8|35649.2|35656.8|35653.2|35659.3|35655.7|35629.3|35625.7|634
1637328600000|2021-11-19 13:30:00|35657.3|35653.7|35650.3|35646.7|35662.8|35659.2|35636.3|35632.7|464
1637328900000|2021-11-19 13:35:00|35649.8|35646.2|35662.3|35658.7|35664.3|35660.7|35648.3|35644.7|346
1637329200000|2021-11-19 13:40:00|35661.8|35658.2|35697.8|35694.2|35703.3|35699.7|35661.8|35658.2|1006
1637329500000|2021-11-19 13:45:00|35698.3|35694.7|35702.3|35698.7|35713.8|35710.2|35696.3|35692.7|593
1637329800000|2021-11-19 13:50:00|35701.8|35698.2|35707.3|35703.7|35714.8|35711.2|35689.8|35686.2|666
1637330100000|2021-11-19 13:55:00|35707.8|35704.2|35686.8|35683.2|35713.8|35710.2|35686.8|35683.2|449
1637330400000|2021-11-19 14:00:00|35686.3|35682.7|35657.8|35654.2|35686.3|35682.7|35656.8|35653.2|672
1637330700000|2021-11-19 14:05:00|35656.8|35653.2|35670.8|35667.2|35681.3|35677.7|35656.3|35652.7|608
1637331000000|2021-11-19 14:10:00|35670.3|35666.7|35746.3|35742.7|35751.3|35747.7|35663.3|35659.7|2123
1637331300000|2021-11-19 14:15:00|35745.3|35741.7|35806.8|35803.2|35837.3|35833.7|35741.3|35737.7|3732
1637331600000|2021-11-19 14:20:00|35807.3|35803.7|35806.8|35803.2|35834.3|35830.7|35795.8|35792.2|1629
1637331900000|2021-11-19 14:25:00|35806.3|35802.7|35811.3|35807.7|35830.3|35826.7|35766.3|35762.7|2384
1637332200000|2021-11-19 14:30:00|35810.7|35808.3|35686.2|35683.8|35810.7|35808.3|35654.7|35652.3|9337
1637332500000|2021-11-19 14:35:00|35687.2|35684.8|35677.7|35675.3|35715.2|35712.8|35659.2|35656.8|4336
1637332800000|2021-11-19 14:40:00|35676.7|35674.3|35710.2|35707.8|35710.2|35707.8|35660.2|35657.8|3039
1637333100000|2021-11-19 14:45:00|35709.7|35707.3|35688.7|35686.3|35718.2|35715.8|35656.7|35654.3|2378
1637333400000|2021-11-19 14:50:00|35689.7|35687.3|35676.2|35673.8|35699.2|35696.8|35655.7|35653.3|1681
1637333700000|2021-11-19 14:55:00|35673.7|35671.3|35710.2|35707.8|35715.7|35713.3|35667.7|35665.3|2020
1637334000000|2021-11-19 15:00:00|35709.7|35707.3|35616.7|35614.3|35709.7|35707.3|35608.7|35606.3|3270
1637334300000|2021-11-19 15:05:00|35616.2|35613.8|35650.7|35648.3|35660.2|35657.8|35602.7|35600.3|3011
1637334600000|2021-11-19 15:10:00|35650.2|35647.8|35669.7|35667.3|35669.7|35667.3|35628.7|35626.3|1644
1637334900000|2021-11-19 15:15:00|35669.2|35666.8|35647.2|35644.8|35670.7|35668.3|35635.2|35632.8|1617
1637335200000|2021-11-19 15:20:00|35646.7|35644.3|35638.2|35635.8|35656.7|35654.3|35626.7|35624.3|1167
1637335500000|2021-11-19 15:25:00|35637.7|35635.3|35620.7|35618.3|35645.7|35643.3|35620.2|35617.8|1641
1637335800000|2021-11-19 15:30:00|35620.2|35617.8|35632.7|35630.3|35641.2|35638.8|35608.7|35606.3|1427
1637336100000|2021-11-19 15:35:00|35632.2|35629.8|35650.2|35647.8|35651.2|35648.8|35617.7|35615.3|1296
1637336400000|2021-11-19 15:40:00|35649.7|35647.3|35661.7|35659.3|35676.2|35673.8|35648.7|35646.3|1500
1637336700000|2021-11-19 15:45:00|35661.2|35658.8|35662.7|35660.3|35667.2|35664.8|35647.7|35645.3|1299
1637337000000|2021-11-19 15:50:00|35663.2|35660.8|35648.7|35646.3|35672.7|35670.3|35632.2|35629.8|1261
1637337300000|2021-11-19 15:55:00|35648.2|35645.8|35645.2|35642.8|35669.2|35666.8|35643.7|35641.3|1143
1637337600000|2021-11-19 16:00:00|35644.7|35642.3|35683.2|35680.8|35684.2|35681.8|35643.7|35641.3|1368
1637337900000|2021-11-19 16:05:00|35683.7|35681.3|35678.7|35676.3|35689.2|35686.8|35669.7|35667.3|1129
1637338200000|2021-11-19 16:10:00|35679.2|35676.8|35693.2|35690.8|35693.2|35690.8|35673.2|35670.8|897
1637338500000|2021-11-19 16:15:00|35692.7|35690.3|35724.7|35722.3|35730.7|35728.3|35692.7|35690.3|1749
1637338800000|2021-11-19 16:20:00|35724.2|35721.8|35718.2|35715.8|35728.2|35725.8|35711.7|35709.3|1034
1637339100000|2021-11-19 16:25:00|35717.7|35715.3|35723.2|35720.8|35725.2|35722.8|35710.7|35708.3|785
1637339400000|2021-11-19 16:30:00|35722.7|35720.3|35701.2|35698.8|35725.2|35722.8|35699.2|35696.8|1298
1637339700000|2021-11-19 16:35:00|35700.2|35697.8|35703.2|35700.8|35709.2|35706.8|35698.2|35695.8|789
1637340000000|2021-11-19 16:40:00|35703.7|35701.3|35718.7|35716.3|35723.2|35720.8|35698.7|35696.3|691
1637340300000|2021-11-19 16:45:00|35719.2|35716.8|35705.7|35703.3|35724.2|35721.8|35704.2|35701.8|784
1637340600000|2021-11-19 16:50:00|35705.2|35702.8|35698.2|35695.8|35705.2|35702.8|35687.2|35684.8|936
1637340900000|2021-11-19 16:55:00|35697.2|35694.8|35697.2|35694.8|35704.2|35701.8|35692.2|35689.8|570
1637341200000|2021-11-19 17:00:00|35697.7|35695.3|35692.7|35690.3|35703.2|35700.8|35691.2|35688.8|527
1637341500000|2021-11-19 17:05:00|35692.2|35689.8|35701.2|35698.8|35705.2|35702.8|35691.2|35688.8|588
1637341800000|2021-11-19 17:10:00|35701.7|35699.3|35726.2|35723.8|35728.2|35725.8|35699.2|35696.8|904
1637342100000|2021-11-19 17:15:00|35725.2|35722.8|35703.7|35701.3|35726.2|35723.8|35702.2|35699.8|744
1637342400000|2021-11-19 17:20:00|35704.2|35701.8|35715.2|35712.8|35715.2|35712.8|35696.2|35693.8|519
1637342700000|2021-11-19 17:25:00|35714.2|35711.8|35712.2|35709.8|35719.2|35716.8|35708.2|35705.8|364
1637343000000|2021-11-19 17:30:00|35711.7|35709.3|35718.2|35715.8|35722.2|35719.8|35710.7|35708.3|561
1637343300000|2021-11-19 17:35:00|35719.2|35716.8|35728.2|35725.8|35748.7|35746.3|35717.7|35715.3|1364
1637343600000|2021-11-19 17:40:00|35728.7|35726.3|35713.2|35710.8|35730.2|35727.8|35696.7|35694.3|998
1637343900000|2021-11-19 17:45:00|35713.7|35711.3|35717.7|35715.3|35723.7|35721.3|35699.7|35697.3|1113
1637344200000|2021-11-19 17:50:00|35718.2|35715.8|35730.7|35728.3|35732.2|35729.8|35715.7|35713.3|633
1637344500000|2021-11-19 17:55:00|35731.2|35728.8|35721.2|35718.8|35736.2|35733.8|35720.2|35717.8|744
1637344800000|2021-11-19 18:00:00|35721.7|35719.3|35712.7|35710.3|35725.2|35722.8|35708.7|35706.3|485
1637345100000|2021-11-19 18:05:00|35713.2|35710.8|35702.7|35700.3|35723.2|35720.8|35701.2|35698.8|527
1637345400000|2021-11-19 18:10:00|35703.2|35700.8|35680.2|35677.8|35707.2|35704.8|35668.2|35665.8|1456
1637345700000|2021-11-19 18:15:00|35679.7|35677.3|35685.2|35682.8|35687.2|35684.8|35667.2|35664.8|764
1637346000000|2021-11-19 18:20:00|35684.7|35682.3|35669.7|35667.3|35686.2|35683.8|35668.7|35666.3|422
1637346300000|2021-11-19 18:25:00|35670.2|35667.8|35623.2|35620.8|35670.2|35667.8|35621.7|35619.3|2053
1637346600000|2021-11-19 18:30:00|35622.2|35619.8|35616.2|35613.8|35628.2|35625.8|35609.2|35606.8|1336
1637346900000|2021-11-19 18:35:00|35617.7|35615.3|35577.7|35575.3|35617.7|35615.3|35565.7|35563.3|2127
1637347200000|2021-11-19 18:40:00|35576.7|35574.3|35578.7|35576.3|35581.2|35578.8|35550.2|35547.8|2146
1637347500000|2021-11-19 18:45:00|35578.2|35575.8|35583.2|35580.8|35583.7|35581.3|35566.7|35564.3|926
1637347800000|2021-11-19 18:50:00|35582.7|35580.3|35604.2|35601.8|35604.2|35601.8|35581.7|35579.3|1096
1637348100000|2021-11-19 18:55:00|35603.2|35600.8|35621.2|35618.8|35621.7|35619.3|35601.2|35598.8|778
1637348400000|2021-11-19 19:00:00|35620.7|35618.3|35628.2|35625.8|35631.2|35628.8|35618.2|35615.8|912
1637348700000|2021-11-19 19:05:00|35628.7|35626.3|35646.2|35643.8|35646.7|35644.3|35627.2|35624.8|752
1637349000000|2021-11-19 19:10:00|35645.2|35642.8|35644.7|35642.3|35651.2|35648.8|35632.7|35630.3|931
1637349300000|2021-11-19 19:15:00|35645.2|35642.8|35641.2|35638.8|35651.2|35648.8|35641.2|35638.8|687
1637349600000|2021-11-19 19:20:00|35641.7|35639.3|35637.2|35634.8|35647.7|35645.3|35631.2|35628.8|579
1637349900000|2021-11-19 19:25:00|35639.2|35636.8|35609.2|35606.8|35641.2|35638.8|35607.2|35604.8|1073
1637350200000|2021-11-19 19:30:00|35608.7|35606.3|35595.7|35593.3|35616.7|35614.3|35585.7|35583.3|961
1637350500000|2021-11-19 19:35:00|35595.2|35592.8|35601.2|35598.8|35607.2|35604.8|35587.2|35584.8|556
1637350800000|2021-11-19 19:40:00|35601.7|35599.3|35603.7|35601.3|35609.2|35606.8|35592.2|35589.8|445
1637351100000|2021-11-19 19:45:00|35604.2|35601.8|35608.2|35605.8|35608.2|35605.8|35596.7|35594.3|383
1637351400000|2021-11-19 19:50:00|35609.2|35606.8|35613.2|35610.8|35619.7|35617.3|35602.7|35600.3|520
1637351700000|2021-11-19 19:55:00|35612.7|35610.3|35605.7|35603.3|35615.7|35613.3|35601.2|35598.8|470
1637352000000|2021-11-19 20:00:00|35606.2|35603.8|35611.7|35609.3|35623.7|35621.3|35601.7|35599.3|621
1637352300000|2021-11-19 20:05:00|35612.2|35609.8|35618.2|35615.8|35620.7|35618.3|35605.2|35602.8|439
1637352600000|2021-11-19 20:10:00|35617.2|35614.8|35605.7|35603.3|35617.2|35614.8|35602.2|35599.8|533
1637352900000|2021-11-19 20:15:00|35605.2|35602.8|35597.2|35594.8|35605.2|35602.8|35589.2|35586.8|690
1637353200000|2021-11-19 20:20:00|35597.7|35595.3|35598.7|35596.3|35603.7|35601.3|35589.7|35587.3|582
1637353500000|2021-11-19 20:25:00|35598.2|35595.8|35606.6|35604.2|35612.6|35610.2|35592.7|35590.3|759
1637353800000|2021-11-19 20:30:00|35606.1|35603.7|35621.1|35618.7|35625.6|35623.2|35602.1|35599.7|760
1637354100000|2021-11-19 20:35:00|35621.6|35619.2|35612.6|35610.2|35631.1|35628.7|35610.1|35607.7|875
1637354400000|2021-11-19 20:40:00|35612.1|35609.7|35591.6|35589.2|35615.6|35613.2|35590.1|35587.7|1243
1637354700000|2021-11-19 20:45:00|35590.6|35588.2|35611.1|35608.7|35614.6|35612.2|35578.6|35576.2|1432
1637355000000|2021-11-19 20:50:00|35610.6|35608.2|35587.1|35584.7|35611.1|35608.7|35579.6|35577.2|1544
1637355300000|2021-11-19 20:55:00|35587.6|35585.2|35604.6|35602.2|35620.6|35618.2|35579.1|35576.7|3498
1637355600000|2021-11-19 21:00:00|35606.1|35603.7|35600.3|35595.5|35606.1|35603.7|35584.3|35579.5|1137
1637355900000|2021-11-19 21:05:00|35600.8|35596|35591.3|35586.5|35614.3|35609.5|35588.3|35583.5|480
1637356200000|2021-11-19 21:10:00|35591.8|35587|35614.8|35610|35617.3|35612.5|35590.3|35585.5|535
1637356500000|2021-11-19 21:15:00|35615.3|35610.5|35609.8|35605|35616.8|35612|35603.8|35599|141
1637356800000|2021-11-19 21:20:00|35610.3|35605.5|35614.3|35609.5|35616.3|35611.5|35609.8|35605|77
1637357100000|2021-11-19 21:25:00|35613.8|35609|35618.3|35613.5|35623.8|35619|35613.3|35608.5|65
1637357400000|2021-11-19 21:30:00|35617.8|35613|35622.8|35618|35623.8|35619|35617.3|35612.5|90
1637357700000|2021-11-19 21:35:00|35623.3|35618.5|35625.3|35620.5|35626.8|35622|35614.3|35609.5|157
1637358000000|2021-11-19 21:40:00|35625.8|35621|35626.3|35621.5|35627.8|35623|35621.8|35617|229
1637358300000|2021-11-19 21:45:00|35625.8|35621|35625.3|35620.5|35631.3|35626.5|35624.3|35619.5|103
1637358600000|2021-11-19 21:50:00|35625.8|35621|35637.3|35632.5|35637.8|35633|35622.8|35618|189
1637358900000|2021-11-19 21:55:00|35637.8|35633|35644.3|35634.5|35644.3|35635.5|35635.8|35631|147
1637535600000|2021-11-21 23:00:00|35648.3|35643.5|35655.3|35650.5|35674.3|35669.5|35644.3|35639.5|550
1637535900000|2021-11-21 23:05:00|35655.8|35651|35665.8|35661|35671.3|35666.5|35654.3|35649.5|246
1637536200000|2021-11-21 23:10:00|35666.3|35661.5|35649.8|35645|35668.3|35663.5|35642.8|35638|148
1637536500000|2021-11-21 23:15:00|35650.3|35645.5|35647.8|35643|35651.3|35646.5|35644.3|35639.5|38
1637536800000|2021-11-21 23:20:00|35648.3|35643.5|35655.3|35650.5|35655.3|35650.5|35647.3|35642.5|49
1637537100000|2021-11-21 23:25:00|35655.8|35651|35666.3|35661.5|35669.8|35665|35654.8|35650|111
1637537400000|2021-11-21 23:30:00|35663.8|35659|35654.3|35649.5|35668.8|35664|35652.3|35647.5|124
1637537700000|2021-11-21 23:35:00|35654.8|35650|35658.3|35653.5|35668.8|35664|35654.8|35650|42
1637538000000|2021-11-21 23:40:00|35657.8|35653|35645.3|35640.5|35661.3|35656.5|35645.3|35640.5|41
1637538300000|2021-11-21 23:45:00|35646.3|35641.5|35638.3|35633.5|35646.3|35641.5|35625.3|35620.5|182
1637538600000|2021-11-21 23:50:00|35637.8|35633|35647.3|35642.5|35648.3|35643.5|35636.8|35632|76
1637538900000|2021-11-21 23:55:00|35646.8|35642|35634.3|35629.5|35648.3|35643.5|35633.3|35628.5|99
1637539200000|2021-11-22 00:00:00|35634.8|35630|35641.3|35636.5|35648.3|35643.5|35619.3|35614.5|356
1637539500000|2021-11-22 00:05:00|35641.8|35637|35652.8|35648|35653.8|35649|35641.8|35637|173
1637539800000|2021-11-22 00:10:00|35653.3|35648.5|35658.3|35653.5|35662.3|35657.5|35652.3|35647.5|206
1637540100000|2021-11-22 00:15:00|35658.8|35654|35643.3|35638.5|35660.3|35655.5|35640.3|35635.5|330
1637540400000|2021-11-22 00:20:00|35643.8|35639|35645.8|35641|35651.3|35646.5|35643.8|35639|171
1637540700000|2021-11-22 00:25:00|35646.3|35641.5|35652.3|35647.5|35655.8|35651|35642.8|35638|242
1637541000000|2021-11-22 00:30:00|35652.8|35648|35648.8|35644|35654.8|35650|35645.3|35640.5|114
1637541300000|2021-11-22 00:35:00|35648.3|35643.5|35646.8|35642|35651.3|35646.5|35638.8|35634|168
1637541600000|2021-11-22 00:40:00|35647.3|35642.5|35657.3|35652.5|35657.8|35653|35647.3|35642.5|87
1637541900000|2021-11-22 00:45:00|35657.8|35653|35663.3|35658.5|35666.3|35661.5|35654.3|35649.5|108
1637542200000|2021-11-22 00:50:00|35663.8|35659|35664.8|35660|35667.3|35662.5|35661.3|35656.5|95
1637542500000|2021-11-22 00:55:00|35664.3|35659.5|35662.8|35658|35665.8|35661|35662.3|35657.5|80
1637542800000|2021-11-22 01:00:00|35663.8|35659|35673.3|35668.5|35673.8|35669|35661.3|35656.5|334
1637543100000|2021-11-22 01:05:00|35673.8|35669|35679.3|35674.5|35681.8|35677|35668.3|35663.5|316
1637543400000|2021-11-22 01:10:00|35678.8|35674|35680.8|35676|35680.8|35676|35674.3|35669.5|137
1637543700000|2021-11-22 01:15:00|35680.3|35675.5|35685.3|35680.5|35686.8|35682|35675.8|35671|264
1637544000000|2021-11-22 01:20:00|35685.8|35681|35685.8|35681|35689.3|35684.5|35681.3|35676.5|141
1637544300000|2021-11-22 01:25:00|35686.8|35682|35687.3|35682.5|35688.8|35684|35682.3|35677.5|107
1637544600000|2021-11-22 01:30:00|35686.8|35682|35686.8|35682|35691.8|35687|35683.3|35678.5|119
1637544900000|2021-11-22 01:35:00|35686.3|35681.5|35700.8|35696|35700.8|35696|35680.8|35676|149
1637545200000|2021-11-22 01:40:00|35700.3|35695.5|35697.3|35692.5|35706.3|35701.5|35693.8|35689|209
1637545500000|2021-11-22 01:45:00|35697.8|35693|35690.3|35685.5|35699.8|35695|35686.3|35681.5|81
1637545800000|2021-11-22 01:50:00|35689.8|35685|35690.3|35685.5|35695.3|35690.5|35688.8|35684|64
1637546100000|2021-11-22 01:55:00|35690.8|35686|35686.3|35681.5|35692.8|35688|35680.3|35675.5|110
1637546400000|2021-11-22 02:00:00|35685.8|35681|35692.3|35687.5|35694.3|35689.5|35685.3|35680.5|71
1637546700000|2021-11-22 02:05:00|35692.8|35688|35693.3|35688.5|35696.3|35691.5|35691.8|35687|76
1637547000000|2021-11-22 02:10:00|35692.8|35688|35692.8|35688|35693.8|35689|35690.3|35685.5|19
1637547300000|2021-11-22 02:15:00|35692.3|35687.5|35696.3|35691.5|35700.3|35695.5|35689.3|35684.5|51
1637547600000|2021-11-22 02:20:00|35695.8|35691|35694.3|35689.5|35697.8|35693|35691.3|35686.5|45
1637547900000|2021-11-22 02:25:00|35694.8|35690|35697.3|35692.5|35703.3|35698.5|35694.8|35690|78
1637548200000|2021-11-22 02:30:00|35695.3|35690.5|35701.3|35696.5|35705.3|35700.5|35695.3|35690.5|92
1637548500000|2021-11-22 02:35:00|35701.8|35697|35705.3|35700.5|35705.3|35700.5|35697.3|35692.5|52
1637548800000|2021-11-22 02:40:00|35704.8|35700|35704.8|35700|35710.8|35706|35703.3|35698.5|59
1637549100000|2021-11-22 02:45:00|35704.3|35699.5|35701.8|35697|35705.8|35701|35701.8|35697|51
1637549400000|2021-11-22 02:50:00|35702.3|35697.5|35694.3|35689.5|35702.3|35697.5|35693.8|35689|76
1637549700000|2021-11-22 02:55:00|35694.8|35690|35701.3|35696.5|35702.8|35698|35690.8|35686|95
1637550000000|2021-11-22 03:00:00|35701.8|35697|35697.3|35692.5|35705.3|35700.5|35695.3|35690.5|61
1637550300000|2021-11-22 03:05:00|35696.8|35692|35700.3|35695.5|35701.8|35697|35695.3|35690.5|72
1637550600000|2021-11-22 03:10:00|35701.3|35696.5|35704.3|35699.5|35707.3|35702.5|35701.3|35696.5|48
1637550900000|2021-11-22 03:15:00|35703.8|35699|35705.8|35701|35709.3|35704.5|35703.3|35698.5|42
1637551200000|2021-11-22 03:20:00|35706.3|35701.5|35711.3|35706.5|35711.8|35707|35704.3|35699.5|83
1637551500000|2021-11-22 03:25:00|35710.8|35706|35714.3|35709.5|35716.8|35712|35708.8|35704|95
1637551800000|2021-11-22 03:30:00|35714.8|35710|35710.8|35706|35714.8|35710|35708.3|35703.5|43
1637552100000|2021-11-22 03:35:00|35710.3|35705.5|35710.3|35705.5|35714.3|35709.5|35709.3|35704.5|42
1637552400000|2021-11-22 03:40:00|35710.8|35706|35714.3|35709.5|35716.8|35712|35709.8|35705|61
1637552700000|2021-11-22 03:45:00|35713.3|35708.5|35706.8|35702|35713.8|35709|35706.8|35702|78
1637553000000|2021-11-22 03:50:00|35707.3|35702.5|35709.3|35704.5|35711.8|35707|35706.8|35702|45
1637553300000|2021-11-22 03:55:00|35708.8|35704|35709.3|35704.5|35712.8|35708|35708.8|35704|32
1637553600000|2021-11-22 04:00:00|35709.8|35705|35723.8|35719|35729.8|35725|35709.3|35704.5|248
1637553900000|2021-11-22 04:05:00|35724.3|35719.5|35728.8|35724|35728.8|35724|35721.8|35717|70
1637554200000|2021-11-22 04:10:00|35727.8|35723|35730.3|35725.5|35735.8|35731|35727.8|35723|138
1637554500000|2021-11-22 04:15:00|35729.8|35725|35733.8|35729|35733.8|35729|35729.3|35724.5|42
1637554800000|2021-11-22 04:20:00|35733.3|35728.5|35728.8|35724|35734.8|35730|35724.3|35719.5|89
1637555100000|2021-11-22 04:25:00|35729.3|35724.5|35733.3|35728.5|35737.3|35732.5|35724.8|35720|116
1637555400000|2021-11-22 04:30:00|35732.8|35728|35727.3|35722.5|35734.3|35729.5|35726.8|35722|62
1637555700000|2021-11-22 04:35:00|35726.8|35722|35731.8|35727|35732.8|35728|35726.8|35722|51
1637556000000|2021-11-22 04:40:00|35731.3|35726.5|35726.3|35721.5|35732.3|35727.5|35725.8|35721|22
1637556300000|2021-11-22 04:45:00|35726.8|35722|35727.3|35722.5|35727.3|35722.5|35722.3|35717.5|82
1637556600000|2021-11-22 04:50:00|35726.3|35721.5|35718.3|35713.5|35726.3|35721.5|35716.8|35712|45
1637556900000|2021-11-22 04:55:00|35718.8|35714|35714.8|35710|35720.8|35716|35714.8|35710|61
1637557200000|2021-11-22 05:00:00|35714.3|35709.5|35711.3|35706.5|35717.3|35712.5|35709.8|35705|75
1637557500000|2021-11-22 05:05:00|35710.8|35706|35710.8|35706|35712.8|35708|35705.8|35701|72
1637557800000|2021-11-22 05:10:00|35711.3|35706.5|35706.8|35702|35712.3|35707.5|35704.3|35699.5|94
1637558100000|2021-11-22 05:15:00|35706.3|35701.5|35705.3|35700.5|35708.3|35703.5|35704.3|35699.5|38
1637558400000|2021-11-22 05:20:00|35705.8|35701|35705.8|35701|35707.8|35703|35703.3|35698.5|40
1637558700000|2021-11-22 05:25:00|35705.3|35700.5|35706.8|35702|35710.3|35705.5|35705.3|35700.5|46
1637559000000|2021-11-22 05:30:00|35706.3|35701.5|35701.3|35696.5|35706.8|35702|35699.8|35695|66
1637559300000|2021-11-22 05:35:00|35700.8|35696|35705.8|35701|35705.8|35701|35697.8|35693|36
1637559600000|2021-11-22 05:40:00|35705.3|35700.5|35706.8|35702|35709.3|35704.5|35704.8|35700|51
1637559900000|2021-11-22 05:45:00|35707.3|35702.5|35711.3|35706.5|35713.3|35708.5|35707.3|35702.5|48
1637560200000|2021-11-22 05:50:00|35711.8|35707|35712.3|35707.5|35712.8|35708|35710.8|35706|31
1637560500000|2021-11-22 05:55:00|35712.8|35708|35713.3|35708.5|35713.8|35709|35709.3|35704.5|34
1637560800000|2021-11-22 06:00:00|35712.8|35708|35707.8|35703|35714.3|35709.5|35707.8|35703|51
1637561100000|2021-11-22 06:05:00|35707.3|35702.5|35705.3|35700.5|35708.8|35704|35704.8|35700|19
1637561400000|2021-11-22 06:10:00|35704.8|35700|35708.3|35703.5|35709.8|35705|35704.8|35700|33
1637561700000|2021-11-22 06:15:00|35707.8|35703|35715.3|35710.5|35717.8|35713|35707.3|35702.5|62
1637562000000|2021-11-22 06:20:00|35715.8|35711|35720.3|35715.5|35722.3|35717.5|35713.8|35709|64
1637562300000|2021-11-22 06:25:00|35719.8|35715|35732.8|35728|35732.8|35728|35717.8|35713|110
1637562600000|2021-11-22 06:30:00|35732.3|35727.5|35717.8|35713|35735.3|35730.5|35717.3|35712.5|94
1637562900000|2021-11-22 06:35:00|35717.3|35712.5|35718.3|35713.5|35724.8|35720|35716.8|35712|69
1637563200000|2021-11-22 06:40:00|35719.3|35714.5|35717.3|35712.5|35724.3|35719.5|35714.8|35710|37
1637563500000|2021-11-22 06:45:00|35716.8|35712|35719.8|35715|35722.8|35718|35716.3|35711.5|33
1637563800000|2021-11-22 06:50:00|35719.3|35714.5|35714.3|35709.5|35720.3|35715.5|35709.8|35705|109
1637564100000|2021-11-22 06:55:00|35714.8|35710|35716.3|35711.5|35718.3|35713.5|35709.3|35704.5|88
1637564400000|2021-11-22 07:00:00|35715.7|35712.1|35705.7|35702.1|35729.7|35726.1|35705.2|35701.6|249
1637564700000|2021-11-22 07:05:00|35706.2|35702.6|35718.7|35715.1|35722.2|35718.6|35702.7|35699.1|164
1637565000000|2021-11-22 07:10:00|35718.2|35714.6|35728.7|35725.1|35731.2|35727.6|35717.2|35713.6|91
1637565300000|2021-11-22 07:15:00|35729.2|35725.6|35739.7|35736.1|35741.2|35737.6|35728.7|35725.1|209
1637565600000|2021-11-22 07:20:00|35740.2|35736.6|35737.2|35733.6|35740.7|35737.1|35733.2|35729.6|76
1637565900000|2021-11-22 07:25:00|35737.7|35734.1|35735.2|35731.6|35744.7|35741.1|35735.2|35731.6|118
1637566200000|2021-11-22 07:30:00|35735.7|35732.1|35730.7|35727.1|35736.7|35733.1|35728.7|35725.1|110
1637566500000|2021-11-22 07:35:00|35730.2|35726.6|35721.2|35717.6|35730.2|35726.6|35721.2|35717.6|226
1637566800000|2021-11-22 07:40:00|35721.7|35718.1|35718.2|35714.6|35725.2|35721.6|35716.2|35712.6|197
1637567100000|2021-11-22 07:45:00|35718.7|35715.1|35724.2|35720.6|35725.7|35722.1|35718.7|35715.1|133
1637567400000|2021-11-22 07:50:00|35724.7|35721.1|35731.2|35727.6|35734.2|35730.6|35724.2|35720.6|148
1637567700000|2021-11-22 07:55:00|35732.2|35728.6|35712.2|35708.6|35733.2|35729.6|35711.2|35707.6|331
1637568000000|2021-11-22 08:00:00|35711.7|35708.1|35729.2|35725.6|35730.7|35727.1|35710.2|35706.6|450
1637568300000|2021-11-22 08:05:00|35728.7|35725.1|35733.7|35730.1|35734.7|35731.1|35723.7|35720.1|354
1637568600000|2021-11-22 08:10:00|35733.2|35729.6|35725.7|35722.1|35737.2|35733.6|35722.2|35718.6|282
1637568900000|2021-11-22 08:15:00|35725.2|35721.6|35739.2|35735.6|35741.7|35738.1|35724.7|35721.1|195
1637569200000|2021-11-22 08:20:00|35739.7|35736.1|35752.2|35748.6|35759.7|35756.1|35738.2|35734.6|398
1637569500000|2021-11-22 08:25:00|35751.7|35748.1|35734.2|35730.6|35752.2|35748.6|35712.7|35709.1|484
1637569800000|2021-11-22 08:30:00|35734.7|35731.1|35749.2|35745.6|35749.7|35746.1|35727.2|35723.6|281
1637570100000|2021-11-22 08:35:00|35749.7|35746.1|35750.2|35746.6|35751.7|35748.1|35738.7|35735.1|212
1637570400000|2021-11-22 08:40:00|35749.7|35746.1|35748.2|35744.6|35755.2|35751.6|35744.7|35741.1|189
1637570700000|2021-11-22 08:45:00|35747.7|35744.1|35751.7|35748.1|35763.2|35759.6|35747.7|35744.1|322
1637571000000|2021-11-22 08:50:00|35751.2|35747.6|35734.7|35731.1|35752.7|35749.1|35729.2|35725.6|264
1637571300000|2021-11-22 08:55:00|35734.2|35730.6|35734.2|35730.6|35737.2|35733.6|35728.2|35724.6|180
1637571600000|2021-11-22 09:00:00|35733.7|35730.1|35724.2|35720.6|35733.7|35730.1|35707.2|35703.6|738
1637571900000|2021-11-22 09:05:00|35724.7|35721.1|35717.2|35713.6|35728.2|35724.6|35709.2|35705.6|453
1637572200000|2021-11-22 09:10:00|35716.7|35713.1|35713.7|35710.1|35721.2|35717.6|35712.2|35708.6|245
1637572500000|2021-11-22 09:15:00|35713.2|35709.6|35722.2|35718.6|35730.2|35726.6|35711.7|35708.1|365
1637572800000|2021-11-22 09:20:00|35721.2|35717.6|35723.2|35719.6|35729.2|35725.6|35720.2|35716.6|254
1637573100000|2021-11-22 09:25:00|35723.7|35720.1|35734.2|35730.6|35735.2|35731.6|35723.7|35720.1|226
1637573400000|2021-11-22 09:30:00|35734.7|35731.1|35727.2|35723.6|35739.2|35735.6|35725.7|35722.1|243
1637573700000|2021-11-22 09:35:00|35727.7|35724.1|35719.7|35716.1|35732.7|35729.1|35717.2|35713.6|194
1637574000000|2021-11-22 09:40:00|35720.2|35716.6|35713.7|35710.1|35720.7|35717.1|35713.2|35709.6|225
1637574300000|2021-11-22 09:45:00|35714.2|35710.6|35705.2|35701.6|35717.2|35713.6|35702.2|35698.6|327
1637574600000|2021-11-22 09:50:00|35704.7|35701.1|35714.2|35710.6|35718.7|35715.1|35703.2|35699.6|278
1637574900000|2021-11-22 09:55:00|35714.7|35711.1|35720.2|35716.6|35725.2|35721.6|35712.2|35708.6|183
1637575200000|2021-11-22 10:00:00|35720.7|35717.1|35723.2|35719.6|35729.2|35725.6|35719.7|35716.1|145
1637575500000|2021-11-22 10:05:00|35723.7|35720.1|35745.2|35741.6|35745.2|35741.6|35723.7|35720.1|280
1637575800000|2021-11-22 10:10:00|35746.2|35742.6|35739.2|35735.6|35752.2|35748.6|35736.7|35733.1|318
1637576100000|2021-11-22 10:15:00|35740.2|35736.6|35741.2|35737.6|35743.2|35739.6|35732.2|35728.6|137
1637576400000|2021-11-22 10:20:00|35740.7|35737.1|35742.2|35738.6|35744.2|35740.6|35736.7|35733.1|139
1637576700000|2021-11-22 10:25:00|35742.7|35739.1|35740.2|35736.6|35744.7|35741.1|35732.2|35728.6|103
1637577000000|2021-11-22 10:30:00|35740.7|35737.1|35733.7|35730.1|35744.7|35741.1|35733.7|35730.1|159
1637577300000|2021-11-22 10:35:00|35734.2|35730.6|35726.7|35723.1|35735.7|35732.1|35723.7|35720.1|339
1637577600000|2021-11-22 10:40:00|35726.2|35722.6|35733.2|35729.6|35736.2|35732.6|35725.7|35722.1|253
1637577900000|2021-11-22 10:45:00|35732.2|35728.6|35730.7|35727.1|35740.2|35736.6|35730.2|35726.6|120
1637578200000|2021-11-22 10:50:00|35730.2|35726.6|35728.2|35724.6|35735.2|35731.6|35722.2|35718.6|229
1637578500000|2021-11-22 10:55:00|35728.7|35725.1|35732.2|35728.6|35735.7|35732.1|35726.7|35723.1|111
1637578800000|2021-11-22 11:00:00|35731.7|35728.1|35740.2|35736.6|35742.2|35738.6|35730.2|35726.6|137
1637579100000|2021-11-22 11:05:00|35740.7|35737.1|35748.2|35744.6|35749.2|35745.6|35736.7|35733.1|92
1637579400000|2021-11-22 11:10:00|35749.2|35745.6|35755.2|35751.6|35757.2|35753.6|35747.2|35743.6|202
1637579700000|2021-11-22 11:15:00|35754.7|35751.1|35762.2|35758.6|35764.2|35760.6|35748.7|35745.1|255
1637580000000|2021-11-22 11:20:00|35761.2|35757.6|35768.7|35765.1|35770.2|35766.6|35761.2|35757.6|246
1637580300000|2021-11-22 11:25:00|35769.2|35765.6|35761.2|35757.6|35774.2|35770.6|35758.2|35754.6|215
1637580600000|2021-11-22 11:30:00|35760.2|35756.6|35767.2|35763.6|35767.2|35763.6|35754.2|35750.6|191
1637580900000|2021-11-22 11:35:00|35766.7|35763.1|35783.7|35780.1|35788.7|35785.1|35765.7|35762.1|302
1637581200000|2021-11-22 11:40:00|35783.2|35779.6|35771.2|35767.6|35793.2|35789.6|35769.7|35766.1|317
1637581500000|2021-11-22 11:45:00|35771.7|35768.1|35772.7|35769.1|35779.7|35776.1|35770.2|35766.6|139
1637581800000|2021-11-22 11:50:00|35773.2|35769.6|35713.2|35709.6|35775.2|35771.6|35697.2|35693.6|1461
1637582100000|2021-11-22 11:55:00|35712.2|35708.6|35698.7|35695.1|35716.2|35712.6|35688.2|35684.6|873
1637582400000|2021-11-22 12:00:00|35699.2|35695.6|35704.7|35701.1|35718.7|35715.1|35694.2|35690.6|632
1637582700000|2021-11-22 12:05:00|35704.2|35700.6|35708.7|35705.1|35726.7|35723.1|35702.2|35698.6|335
1637583000000|2021-11-22 12:10:00|35709.2|35705.6|35698.2|35694.6|35714.2|35710.6|35696.2|35692.6|310
1637583300000|2021-11-22 12:15:00|35698.7|35695.1|35690.2|35686.6|35710.7|35707.1|35688.2|35684.6|285
1637583600000|2021-11-22 12:20:00|35689.7|35686.1|35680.2|35676.6|35692.7|35689.1|35672.2|35668.6|560
1637583900000|2021-11-22 12:25:00|35679.7|35676.1|35677.7|35674.1|35686.2|35682.6|35676.2|35672.6|217
1637584200000|2021-11-22 12:30:00|35677.2|35673.6|35694.2|35690.6|35699.7|35696.1|35673.7|35670.1|340
1637584500000|2021-11-22 12:35:00|35693.7|35690.1|35694.7|35691.1|35699.7|35696.1|35687.7|35684.1|218
1637584800000|2021-11-22 12:40:00|35695.2|35691.6|35688.7|35685.1|35697.2|35693.6|35688.7|35685.1|193
1637585100000|2021-11-22 12:45:00|35689.2|35685.6|35692.2|35688.6|35695.2|35691.6|35687.2|35683.6|214
1637585400000|2021-11-22 12:50:00|35691.7|35688.1|35689.2|35685.6|35700.7|35697.1|35687.2|35683.6|182
1637585700000|2021-11-22 12:55:00|35689.7|35686.1|35684.7|35681.1|35692.7|35689.1|35670.2|35666.6|279
1637586000000|2021-11-22 13:00:00|35685.2|35681.6|35681.7|35678.1|35685.7|35682.1|35672.7|35669.1|619
1637586300000|2021-11-22 13:05:00|35682.2|35678.6|35658.7|35655.1|35686.7|35683.1|35656.7|35653.1|623
1637586600000|2021-11-22 13:10:00|35659.2|35655.6|35642.2|35638.6|35667.2|35663.6|35642.2|35638.6|530
1637586900000|2021-11-22 13:15:00|35643.2|35639.6|35635.2|35631.6|35650.2|35646.6|35627.2|35623.6|654
1637587200000|2021-11-22 13:20:00|35634.7|35631.1|35644.2|35640.6|35645.7|35642.1|35628.2|35624.6|391
1637587500000|2021-11-22 13:25:00|35643.7|35640.1|35652.7|35649.1|35653.7|35650.1|35639.7|35636.1|384
1637587800000|2021-11-22 13:30:00|35652.2|35648.6|35675.7|35672.1|35684.7|35681.1|35651.7|35648.1|786
1637588100000|2021-11-22 13:35:00|35676.2|35672.6|35674.7|35671.1|35679.2|35675.6|35672.7|35669.1|232
1637588400000|2021-11-22 13:40:00|35675.2|35671.6|35674.7|35671.1|35683.2|35679.6|35664.7|35661.1|284
1637588700000|2021-11-22 13:45:00|35675.2|35671.6|35679.7|35676.1|35684.2|35680.6|35674.7|35671.1|281
1637589000000|2021-11-22 13:50:00|35680.2|35676.6|35690.7|35687.1|35694.2|35690.6|35677.7|35674.1|351
1637589300000|2021-11-22 13:55:00|35690.2|35686.6|35697.2|35693.6|35709.7|35706.1|35690.2|35686.6|666
1637589600000|2021-11-22 14:00:00|35696.7|35693.1|35773.7|35770.1|35784.2|35780.6|35684.7|35681.1|3583
1637589900000|2021-11-22 14:05:00|35773.2|35769.6|35760.7|35757.1|35773.2|35769.6|35743.2|35739.6|1194
1637590200000|2021-11-22 14:10:00|35760.2|35756.6|35745.2|35741.6|35767.2|35763.6|35744.7|35741.1|532
1637590500000|2021-11-22 14:15:00|35745.7|35742.1|35744.2|35740.6|35755.2|35751.6|35731.7|35728.1|817
1637590800000|2021-11-22 14:20:00|35744.7|35741.1|35724.2|35720.6|35749.2|35745.6|35723.2|35719.6|727
1637591100000|2021-11-22 14:25:00|35726.2|35722.6|35757.2|35753.6|35763.2|35759.6|35720.7|35717.1|1027
1637591400000|2021-11-22 14:30:00|35756.6|35754.2|35732.1|35729.7|35764.6|35762.2|35692.6|35690.2|6917
1637591700000|2021-11-22 14:35:00|35731.6|35729.2|35763.6|35761.2|35798.6|35796.2|35731.1|35728.7|5232
1637592000000|2021-11-22 14:40:00|35759.6|35757.2|35780.1|35777.7|35780.1|35777.7|35718.6|35716.2|3355
1637592300000|2021-11-22 14:45:00|35780.6|35778.2|35847.6|35845.2|35847.6|35845.2|35755.1|35752.7|4316
1637592600000|2021-11-22 14:50:00|35852.1|35849.7|35875.1|35872.7|35891.6|35889.2|35835.6|35833.2|5805
1637592900000|2021-11-22 14:55:00|35877.1|35874.7|35883.1|35880.7|35884.1|35881.7|35854.1|35851.7|2936
1637593200000|2021-11-22 15:00:00|35882.6|35880.2|35904.6|35902.2|35926.6|35924.2|35882.6|35880.2|5767
1637593500000|2021-11-22 15:05:00|35904.1|35901.7|35901.6|35899.2|35907.6|35905.2|35882.1|35879.7|2616
1637593800000|2021-11-22 15:10:00|35902.1|35899.7|35880.6|35878.2|35903.1|35900.7|35871.1|35868.7|2220
1637594100000|2021-11-22 15:15:00|35883.1|35880.7|35874.1|35871.7|35897.6|35895.2|35873.6|35871.2|2540
1637594400000|2021-11-22 15:20:00|35874.6|35872.2|35885.1|35882.7|35889.1|35886.7|35871.6|35869.2|1894
1637594700000|2021-11-22 15:25:00|35884.6|35882.2|35854.6|35852.2|35886.1|35883.7|35851.6|35849.2|2406
1637595000000|2021-11-22 15:30:00|35853.6|35851.2|35860.1|35857.7|35889.6|35887.2|35853.6|35851.2|2239
1637595300000|2021-11-22 15:35:00|35860.6|35858.2|35854.6|35852.2|35865.6|35863.2|35852.1|35849.7|1656
1637595600000|2021-11-22 15:40:00|35854.1|35851.7|35851.1|35848.7|35857.6|35855.2|35840.6|35838.2|1441
1637595900000|2021-11-22 15:45:00|35850.6|35848.2|35839.1|35836.7|35854.1|35851.7|35830.6|35828.2|1475
1637596200000|2021-11-22 15:50:00|35838.6|35836.2|35847.6|35845.2|35854.1|35851.7|35834.1|35831.7|908
1637596500000|2021-11-22 15:55:00|35847.1|35844.7|35853.6|35851.2|35865.6|35863.2|35840.6|35838.2|1690
1637596800000|2021-11-22 16:00:00|35854.1|35851.7|35852.1|35849.7|35863.1|35860.7|35836.6|35834.2|1811
1637597100000|2021-11-22 16:05:00|35851.6|35849.2|35847.1|35844.7|35860.1|35857.7|35832.6|35830.2|2037
1637597400000|2021-11-22 16:10:00|35847.6|35845.2|35879.6|35877.2|35880.6|35878.2|35846.1|35843.7|1834
1637597700000|2021-11-22 16:15:00|35878.6|35876.2|35880.6|35878.2|35887.6|35885.2|35873.6|35871.2|1262
1637598000000|2021-11-22 16:20:00|35879.6|35877.2|35914.1|35911.7|35915.6|35913.2|35877.6|35875.2|1975
1637598300000|2021-11-22 16:25:00|35913.6|35911.2|35902.6|35900.2|35918.6|35916.2|35895.6|35893.2|1528
1637598600000|2021-11-22 16:30:00|35903.1|35900.7|35910.6|35908.2|35918.6|35916.2|35895.6|35893.2|1501
1637598900000|2021-11-22 16:35:00|35910.1|35907.7|35911.6|35909.2|35919.1|35916.7|35902.6|35900.2|1091
1637599200000|2021-11-22 16:40:00|35909.6|35907.2|35919.6|35917.2|35920.6|35918.2|35907.6|35905.2|1637
1637599500000|2021-11-22 16:45:00|35920.1|35917.7|35891.6|35889.2|35920.6|35918.2|35889.1|35886.7|2827
1637599800000|2021-11-22 16:50:00|35892.1|35889.7|35814.1|35811.7|35896.1|35893.7|35813.1|35810.7|3700
1637600100000|2021-11-22 16:55:00|35813.6|35811.2|35810.6|35808.2|35819.6|35817.2|35761.1|35758.7|5204
1637600400000|2021-11-22 17:00:00|35811.6|35809.2|35848.1|35845.7|35852.6|35850.2|35797.6|35795.2|3537
1637600700000|2021-11-22 17:05:00|35847.6|35845.2|35868.1|35865.7|35876.1|35873.7|35841.1|35838.7|2201
1637601000000|2021-11-22 17:10:00|35867.6|35865.2|35842.1|35839.7|35879.6|35877.2|35837.1|35834.7|1602
1637601300000|2021-11-22 17:15:00|35842.6|35840.2|35840.6|35838.2|35877.6|35875.2|35829.6|35827.2|1527
1637601600000|2021-11-22 17:20:00|35840.1|35837.7|35807.1|35804.7|35848.6|35846.2|35800.1|35797.7|1762
1637601900000|2021-11-22 17:25:00|35806.6|35804.2|35837.6|35835.2|35849.6|35847.2|35803.6|35801.2|2180
1637602200000|2021-11-22 17:30:00|35838.1|35835.7|35832.6|35830.2|35844.6|35842.2|35820.6|35818.2|1537
1637602500000|2021-11-22 17:35:00|35833.1|35830.7|35840.6|35838.2|35848.6|35846.2|35821.6|35819.2|1338
1637602800000|2021-11-22 17:40:00|35840.1|35837.7|35841.1|35838.7|35849.6|35847.2|35831.1|35828.7|1017
1637603100000|2021-11-22 17:45:00|35840.6|35838.2|35825.6|35823.2|35841.6|35839.2|35819.1|35816.7|1116
1637603400000|2021-11-22 17:50:00|35826.1|35823.7|35800.1|35797.7|35827.1|35824.7|35799.1|35796.7|1172
1637603700000|2021-11-22 17:55:00|35800.6|35798.2|35797.6|35795.2|35818.1|35815.7|35792.6|35790.2|1048
1637604000000|2021-11-22 18:00:00|35796.6|35794.2|35807.6|35805.2|35813.6|35811.2|35782.6|35780.2|1212
1637604300000|2021-11-22 18:05:00|35807.1|35804.7|35800.6|35798.2|35823.6|35821.2|35797.6|35795.2|1106
1637604600000|2021-11-22 18:10:00|35800.1|35797.7|35816.6|35814.2|35818.1|35815.7|35799.6|35797.2|713
1637604900000|2021-11-22 18:15:00|35817.1|35814.7|35821.6|35819.2|35823.6|35821.2|35802.6|35800.2|709
1637605200000|2021-11-22 18:20:00|35820.1|35817.7|35826.6|35824.2|35830.6|35828.2|35812.6|35810.2|669
1637605500000|2021-11-22 18:25:00|35827.1|35824.7|35817.6|35815.2|35828.6|35826.2|35813.1|35810.7|535
1637605800000|2021-11-22 18:30:00|35818.6|35816.2|35816.6|35814.2|35832.6|35830.2|35816.1|35813.7|715
1637606100000|2021-11-22 18:35:00|35817.1|35814.7|35812.6|35810.2|35828.6|35826.2|35810.6|35808.2|687
1637606400000|2021-11-22 18:40:00|35812.1|35809.7|35810.1|35807.7|35813.6|35811.2|35796.1|35793.7|775
1637606700000|2021-11-22 18:45:00|35809.6|35807.2|35803.6|35801.2|35814.6|35812.2|35803.6|35801.2|569
1637607000000|2021-11-22 18:50:00|35804.1|35801.7|35819.1|35816.7|35821.1|35818.7|35801.1|35798.7|480
1637607300000|2021-11-22 18:55:00|35818.6|35816.2|35816.3|35813.9|35825.6|35823.2|35811.3|35808.9|618
1637607600000|2021-11-22 19:00:00|35817.3|35814.9|35840.8|35838.4|35845.3|35842.9|35799.3|35796.9|1376
1637607900000|2021-11-22 19:05:00|35840.3|35837.9|35840.8|35838.4|35844.3|35841.9|35830.3|35827.9|684
1637608200000|2021-11-22 19:10:00|35841.3|35838.9|35837.8|35835.4|35841.8|35839.4|35829.3|35826.9|468
1637608500000|2021-11-22 19:15:00|35837.3|35834.9|35833.8|35831.4|35845.3|35842.9|35829.8|35827.4|554
1637608800000|2021-11-22 19:20:00|35833.3|35830.9|35827.3|35824.9|35839.3|35836.9|35821.8|35819.4|505
1637609100000|2021-11-22 19:25:00|35828.3|35825.9|35838.8|35836.4|35841.3|35838.9|35819.3|35816.9|497
1637609400000|2021-11-22 19:30:00|35838.3|35835.9|35842.3|35839.9|35852.3|35849.9|35834.8|35832.4|700
1637609700000|2021-11-22 19:35:00|35842.8|35840.4|35857.3|35854.9|35865.3|35862.9|35840.8|35838.4|755
1637610000000|2021-11-22 19:40:00|35856.3|35853.9|35860.3|35857.9|35860.3|35857.9|35847.3|35844.9|597
1637610300000|2021-11-22 19:45:00|35859.8|35857.4|35861.8|35859.4|35863.3|35860.9|35850.3|35847.9|658
1637610600000|2021-11-22 19:50:00|35861.3|35858.9|35889.3|35886.9|35891.8|35889.4|35860.3|35857.9|969
1637610900000|2021-11-22 19:55:00|35889.8|35887.4|35890.8|35888.4|35891.3|35888.9|35881.3|35878.9|662
1637611200000|2021-11-22 20:00:00|35891.3|35888.9|35909.3|35906.9|35912.3|35909.9|35882.3|35879.9|1444
1637611500000|2021-11-22 20:05:00|35908.8|35906.4|35913.8|35911.4|35920.3|35917.9|35906.3|35903.9|957
1637611800000|2021-11-22 20:10:00|35914.3|35911.9|35909.8|35907.4|35933.3|35930.9|35909.3|35906.9|1808
1637612100000|2021-11-22 20:15:00|35910.3|35907.9|35889.8|35887.4|35911.8|35909.4|35885.8|35883.4|1060
1637612400000|2021-11-22 20:20:00|35889.2|35886.8|35885.7|35883.3|35894.2|35891.8|35874.2|35871.8|1061
1637612700000|2021-11-22 20:25:00|35885.2|35882.8|35872.2|35869.8|35887.2|35884.8|35871.2|35868.8|1153
1637613000000|2021-11-22 20:30:00|35871.7|35869.3|35865.2|35862.8|35872.7|35870.3|35856.2|35853.8|1233
1637613300000|2021-11-22 20:35:00|35864.7|35862.3|35858.2|35855.8|35870.7|35868.3|35853.2|35850.8|1374
1637613600000|2021-11-22 20:40:00|35857.7|35855.3|35797.7|35795.3|35860.7|35858.3|35795.7|35793.3|2198
1637613900000|2021-11-22 20:45:00|35797.2|35794.8|35761.7|35759.3|35809.7|35807.3|35754.2|35751.8|2832
1637614200000|2021-11-22 20:50:00|35761.2|35758.8|35689.7|35687.3|35761.2|35758.8|35687.2|35684.8|4903
1637614500000|2021-11-22 20:55:00|35689.2|35686.8|35627.7|35625.3|35689.7|35687.3|35616.7|35614.3|6372
1637614800000|2021-11-22 21:00:00|35626.7|35624.3|35612.9|35608.1|35628.9|35624.3|35584.9|35580.1|3092
1637615100000|2021-11-22 21:05:00|35613.4|35608.6|35630.4|35625.6|35634.9|35630.1|35609.4|35604.6|1123
1637615400000|2021-11-22 21:10:00|35629.9|35625.1|35648.4|35643.6|35650.4|35645.6|35626.9|35622.1|814
1637615700000|2021-11-22 21:15:00|35647.9|35643.1|35637.4|35632.6|35647.9|35643.1|35624.9|35620.1|307
1637616000000|2021-11-22 21:20:00|35636.9|35632.1|35639.4|35634.6|35645.9|35641.1|35635.4|35630.6|205
1637616300000|2021-11-22 21:25:00|35639.9|35635.1|35625.4|35620.6|35646.9|35642.1|35625.4|35620.6|206
1637616600000|2021-11-22 21:30:00|35625.9|35621.1|35621.4|35616.6|35637.4|35632.6|35618.4|35613.6|244
1637616900000|2021-11-22 21:35:00|35621.9|35617.1|35619.4|35614.6|35624.4|35619.6|35607.9|35603.1|256
1637617200000|2021-11-22 21:40:00|35619.9|35615.1|35629.4|35624.6|35633.4|35628.6|35616.4|35611.6|273
1637617500000|2021-11-22 21:45:00|35629.9|35625.1|35630.4|35625.6|35633.9|35629.1|35621.9|35617.1|141
1637617800000|2021-11-22 21:50:00|35630.9|35626.1|35649.9|35645.1|35650.9|35646.1|35629.4|35624.6|172
1637618100000|2021-11-22 21:55:00|35649.4|35644.6|35663|35653.2|35663.3|35657.6|35648.9|35644.1|231
1637618400000|2021-11-22 22:00:00|35663.3|35653.5|35661.4|35651.6|35665|35655.2|35658.8|35649|0
1637618700000|2021-11-22 22:05:00|35661.3|35651.5|35654.2|35644.4|35662.7|35652.9|35653.8|35644|0
1637619000000|2021-11-22 22:10:00|35653.7|35643.9|35655.8|35646|35655.8|35646|35653.7|35643.9|0
1637619300000|2021-11-22 22:15:00|35656.1|35646.3|35654.1|35644.3|35656.1|35646.3|35654.1|35644.3|0
1637619600000|2021-11-22 22:20:00|35654|35644.2|35654|35644.2|35655.4|35645.6|35653.9|35644.1|0
1637619900000|2021-11-22 22:25:00|35653.7|35643.9|35654.6|35644.8|35656.5|35646.7|35653.7|35643.9|0
1637620200000|2021-11-22 22:30:00|35654.7|35644.9|35654.1|35644.3|35655.2|35645.4|35653.8|35644|0
1637620500000|2021-11-22 22:35:00|35653.3|35643.5|35654.5|35644.7|35654.5|35644.7|35653.3|35643.5|0
1637620800000|2021-11-22 22:40:00|35654.2|35644.4|35653.7|35643.9|35654.8|35645|35653.6|35643.8|0
1637621100000|2021-11-22 22:45:00|35654.1|35644.3|35656.8|35647|35656.8|35647|35652.2|35642.4|0
1637621400000|2021-11-22 22:50:00|35657.1|35647.3|35657.7|35647.9|35658.4|35648.6|35656|35646.2|0
1637621700000|2021-11-22 22:55:00|35657.9|35648.1|35660.1|35650.3|35662.6|35652.8|35657.9|35648.1|0
1637622000000|2021-11-22 23:00:00|35666.4|35661.6|35675.4|35670.6|35679.4|35674.6|35657.4|35652.6|355
1637622300000|2021-11-22 23:05:00|35676.4|35671.6|35675.4|35670.6|35680.9|35676.1|35664.9|35660.1|213
1637622600000|2021-11-22 23:10:00|35675.9|35671.1|35669.9|35665.1|35680.9|35676.1|35669.9|35665.1|42
1637622900000|2021-11-22 23:15:00|35670.4|35665.6|35670.4|35665.6|35678.4|35673.6|35669.9|35665.1|76
1637623200000|2021-11-22 23:20:00|35670.9|35666.1|35669.4|35664.6|35672.4|35667.6|35664.9|35660.1|57
1637623500000|2021-11-22 23:25:00|35668.9|35664.1|35673.4|35668.6|35674.9|35670.1|35663.9|35659.1|64
1637623800000|2021-11-22 23:30:00|35672.9|35668.1|35663.4|35658.6|35675.4|35670.6|35659.4|35654.6|130
1637624100000|2021-11-22 23:35:00|35662.9|35658.1|35669.9|35665.1|35672.4|35667.6|35661.9|35657.1|41
1637624400000|2021-11-22 23:40:00|35669.4|35664.6|35663.4|35658.6|35675.4|35670.6|35663.4|35658.6|108
1637624700000|2021-11-22 23:45:00|35664.4|35659.6|35659.4|35654.6|35666.4|35661.6|35656.4|35651.6|73
1637625000000|2021-11-22 23:50:00|35660.4|35655.6|35665.9|35661.1|35668.4|35663.6|35659.9|35655.1|51
1637625300000|2021-11-22 23:55:00|35665.4|35660.6|35666.9|35662.1|35671.4|35666.6|35663.4|35658.6|64
1637625600000|2021-11-23 00:00:00|35667.9|35663.1|35655.4|35650.6|35667.9|35663.1|35646.4|35641.6|182
1637625900000|2021-11-23 00:05:00|35654.9|35650.1|35652.9|35648.1|35657.4|35652.6|35643.9|35639.1|157
1637626200000|2021-11-23 00:10:00|35652.4|35647.6|35654.9|35650.1|35661.9|35657.1|35651.9|35647.1|101
1637626500000|2021-11-23 00:15:00|35655.4|35650.6|35670.4|35665.6|35675.4|35670.6|35653.9|35649.1|342
1637626800000|2021-11-23 00:20:00|35669.9|35665.1|35668.9|35664.1|35672.4|35667.6|35661.9|35657.1|125
1637627100000|2021-11-23 00:25:00|35669.4|35664.6|35684.4|35679.6|35685.9|35681.1|35668.4|35663.6|169
1637627400000|2021-11-23 00:30:00|35683.9|35679.1|35671.4|35666.6|35685.4|35680.6|35668.4|35663.6|104
1637627700000|2021-11-23 00:35:00|35673.4|35668.6|35670.4|35665.6|35677.4|35672.6|35668.4|35663.6|31
1637628000000|2021-11-23 00:40:00|35670.9|35666.1|35676.4|35671.6|35678.4|35673.6|35670.4|35665.6|36
1637628300000|2021-11-23 00:45:00|35676.9|35672.1|35668.4|35663.6|35677.4|35672.6|35666.4|35661.6|31
1637628600000|2021-11-23 00:50:00|35668.9|35664.1|35661.4|35656.6|35669.4|35664.6|35659.4|35654.6|66
1637628900000|2021-11-23 00:55:00|35661.9|35657.1|35664.4|35659.6|35668.4|35663.6|35660.4|35655.6|56
1637629200000|2021-11-23 01:00:00|35664.9|35660.1|35668.4|35663.6|35675.9|35671.1|35664.9|35660.1|67
1637629500000|2021-11-23 01:05:00|35668.9|35664.1|35666.4|35661.6|35673.4|35668.6|35663.4|35658.6|47
1637629800000|2021-11-23 01:10:00|35665.9|35661.1|35646.4|35641.6|35665.9|35661.1|35644.4|35639.6|117
1637630100000|2021-11-23 01:15:00|35645.9|35641.1|35643.4|35638.6|35645.9|35641.1|35631.4|35626.6|397
1637630400000|2021-11-23 01:20:00|35643.9|35639.1|35638.9|35634.1|35645.9|35641.1|35632.9|35628.1|102
1637630700000|2021-11-23 01:25:00|35638.4|35633.6|35640.4|35635.6|35646.4|35641.6|35636.4|35631.6|100
1637631000000|2021-11-23 01:30:00|35641.4|35636.6|35653.4|35648.6|35658.4|35653.6|35637.4|35632.6|129
1637631300000|2021-11-23 01:35:00|35653.9|35649.1|35657.4|35652.6|35660.9|35656.1|35649.4|35644.6|57
1637631600000|2021-11-23 01:40:00|35657.9|35653.1|35657.4|35652.6|35662.4|35657.6|35652.4|35647.6|80
1637631900000|2021-11-23 01:45:00|35657.9|35653.1|35640.4|35635.6|35658.4|35653.6|35627.9|35623.1|187
1637632200000|2021-11-23 01:50:00|35640.9|35636.1|35640.4|35635.6|35653.4|35648.6|35639.4|35634.6|65
1637632500000|2021-11-23 01:55:00|35639.9|35635.1|35646.4|35641.6|35648.4|35643.6|35632.4|35627.6|160
1637632800000|2021-11-23 02:00:00|35646.9|35642.1|35630.4|35625.6|35651.4|35646.6|35630.4|35625.6|132
1637633100000|2021-11-23 02:05:00|35629.9|35625.1|35631.4|35626.6|35638.4|35633.6|35624.4|35619.6|112
1637633400000|2021-11-23 02:10:00|35632.4|35627.6|35644.4|35639.6|35646.4|35641.6|35629.4|35624.6|81
1637633700000|2021-11-23 02:15:00|35644.9|35640.1|35632.9|35628.1|35650.4|35645.6|35632.4|35627.6|94
1637634000000|2021-11-23 02:20:00|35632.4|35627.6|35620.4|35615.6|35638.4|35633.6|35620.4|35615.6|197
1637634300000|2021-11-23 02:25:00|35619.9|35615.1|35615.4|35610.6|35622.9|35618.1|35608.9|35604.1|275
1637634600000|2021-11-23 02:30:00|35615.9|35611.1|35594.4|35589.6|35616.4|35611.6|35586.4|35581.6|522
1637634900000|2021-11-23 02:35:00|35593.9|35589.1|35602.4|35597.6|35603.4|35598.6|35593.9|35589.1|261
1637635200000|2021-11-23 02:40:00|35601.9|35597.1|35602.4|35597.6|35606.9|35602.1|35593.9|35589.1|153
1637635500000|2021-11-23 02:45:00|35601.9|35597.1|35595.9|35591.1|35602.9|35598.1|35590.9|35586.1|121
1637635800000|2021-11-23 02:50:00|35596.4|35591.6|35612.4|35607.6|35612.9|35608.1|35596.4|35591.6|185
1637636100000|2021-11-23 02:55:00|35612.9|35608.1|35628.4|35623.6|35635.4|35630.6|35612.4|35607.6|206
1637636400000|2021-11-23 03:00:00|35628.9|35624.1|35641.4|35636.6|35651.4|35646.6|35627.4|35622.6|208
1637636700000|2021-11-23 03:05:00|35641.9|35637.1|35630.4|35625.6|35643.9|35639.1|35628.4|35623.6|117
1637637000000|2021-11-23 03:10:00|35629.9|35625.1|35634.4|35629.6|35635.4|35630.6|35627.4|35622.6|53
1637637300000|2021-11-23 03:15:00|35634.9|35630.1|35633.4|35628.6|35644.4|35639.6|35632.4|35627.6|83
1637637600000|2021-11-23 03:20:00|35633.9|35629.1|35642.4|35637.6|35642.4|35637.6|35630.4|35625.6|24
1637637900000|2021-11-23 03:25:00|35642.9|35638.1|35646.4|35641.6|35652.4|35647.6|35641.4|35636.6|113
1637638200000|2021-11-23 03:30:00|35646.9|35642.1|35647.4|35642.6|35647.9|35643.1|35640.4|35635.6|41
1637638500000|2021-11-23 03:35:00|35646.9|35642.1|35643.9|35639.1|35647.4|35642.6|35641.9|35637.1|47
1637638800000|2021-11-23 03:40:00|35644.4|35639.6|35642.4|35637.6|35644.9|35640.1|35636.4|35631.6|46
1637639100000|2021-11-23 03:45:00|35642.9|35638.1|35637.4|35632.6|35643.9|35639.1|35631.4|35626.6|58
1637639400000|2021-11-23 03:50:00|35636.9|35632.1|35646.9|35642.1|35646.9|35642.1|35633.9|35629.1|37
1637639700000|2021-11-23 03:55:00|35646.4|35641.6|35644.4|35639.6|35648.4|35643.6|35642.4|35637.6|23
1637640000000|2021-11-23 04:00:00|35644.9|35640.1|35657.4|35652.6|35661.4|35656.6|35644.9|35640.1|113
1637640300000|2021-11-23 04:05:00|35657.9|35653.1|35652.4|35647.6|35663.4|35658.6|35650.9|35646.1|37
1637640600000|2021-11-23 04:10:00|35651.9|35647.1|35651.4|35646.6|35655.4|35650.6|35648.4|35643.6|48
1637640900000|2021-11-23 04:15:00|35651.9|35647.1|35649.4|35644.6|35655.4|35650.6|35646.4|35641.6|22
1637641200000|2021-11-23 04:20:00|35649.9|35645.1|35652.4|35647.6|35654.4|35649.6|35649.9|35645.1|7
1637641500000|2021-11-23 04:25:00|35652.9|35648.1|35647.4|35642.6|35655.4|35650.6|35647.4|35642.6|29
1637641800000|2021-11-23 04:30:00|35647.9|35643.1|35647.9|35643.1|35650.4|35645.6|35644.4|35639.6|22
1637642100000|2021-11-23 04:35:00|35648.4|35643.6|35647.4|35642.6|35650.9|35646.1|35646.4|35641.6|22
1637642400000|2021-11-23 04:40:00|35646.9|35642.1|35644.4|35639.6|35648.4|35643.6|35640.4|35635.6|38
1637642700000|2021-11-23 04:45:00|35643.9|35639.1|35650.4|35645.6|35651.9|35647.1|35643.4|35638.6|22
1637643000000|2021-11-23 04:50:00|35650.9|35646.1|35655.4|35650.6|35657.4|35652.6|35648.9|35644.1|30
1637643300000|2021-11-23 04:55:00|35654.9|35650.1|35659.4|35654.6|35665.4|35660.6|35654.4|35649.6|129
1637643600000|2021-11-23 05:00:00|35659.9|35655.1|35649.4|35644.6|35667.4|35662.6|35649.4|35644.6|93
1637643900000|2021-11-23 05:05:00|35649.9|35645.1|35651.4|35646.6|35653.4|35648.6|35648.4|35643.6|22
1637644200000|2021-11-23 05:10:00|35650.9|35646.1|35642.4|35637.6|35650.9|35646.1|35639.9|35635.1|99
1637644500000|2021-11-23 05:15:00|35641.9|35637.1|35637.4|35632.6|35642.4|35637.6|35636.9|35632.1|81
1637644800000|2021-11-23 05:20:00|35636.9|35632.1|35635.4|35630.6|35638.9|35634.1|35629.9|35625.1|129
1637645100000|2021-11-23 05:25:00|35635.9|35631.1|35626.4|35621.6|35637.4|35632.6|35624.4|35619.6|92
1637645400000|2021-11-23 05:30:00|35626.9|35622.1|35616.4|35611.6|35627.4|35622.6|35608.9|35604.1|223
1637645700000|2021-11-23 05:35:00|35616.9|35612.1|35612.9|35608.1|35619.4|35614.6|35604.4|35599.6|86
1637646000000|2021-11-23 05:40:00|35613.4|35608.6|35568.4|35563.6|35618.4|35613.6|35563.4|35558.6|451
1637646300000|2021-11-23 05:45:00|35567.4|35562.6|35580.4|35575.6|35587.4|35582.6|35564.4|35559.6|193
1637646600000|2021-11-23 05:50:00|35579.9|35575.1|35577.4|35572.6|35582.9|35578.1|35570.4|35565.6|121
1637646900000|2021-11-23 05:55:00|35577.9|35573.1|35589.4|35584.6|35589.9|35585.1|35572.9|35568.1|92
1637647200000|2021-11-23 06:00:00|35589.9|35585.1|35599.4|35594.6|35602.4|35597.6|35584.4|35579.6|161
1637647500000|2021-11-23 06:05:00|35599.9|35595.1|35601.4|35596.6|35607.4|35602.6|35598.4|35593.6|90
1637647800000|2021-11-23 06:10:00|35600.9|35596.1|35601.4|35596.6|35605.9|35601.1|35598.9|35594.1|73
1637648100000|2021-11-23 06:15:00|35600.9|35596.1|35588.4|35583.6|35601.4|35596.6|35588.4|35583.6|54
1637648400000|2021-11-23 06:20:00|35588.9|35584.1|35572.4|35567.6|35591.4|35586.6|35568.4|35563.6|78
1637648700000|2021-11-23 06:25:00|35571.9|35567.1|35563.4|35558.6|35584.4|35579.6|35559.9|35555.1|135
1637649000000|2021-11-23 06:30:00|35564.4|35559.6|35594.4|35589.6|35597.4|35592.6|35555.9|35551.1|302
1637649300000|2021-11-23 06:35:00|35593.9|35589.1|35583.4|35578.6|35593.9|35589.1|35575.9|35571.1|62
1637649600000|2021-11-23 06:40:00|35583.9|35579.1|35598.4|35593.6|35599.4|35594.6|35583.9|35579.1|191
1637649900000|2021-11-23 06:45:00|35598.9|35594.1|35593.4|35588.6|35605.4|35600.6|35592.4|35587.6|61
1637650200000|2021-11-23 06:50:00|35592.9|35588.1|35593.4|35588.6|35595.9|35591.1|35586.4|35581.6|64
1637650500000|2021-11-23 06:55:00|35592.9|35588.1|35595.4|35590.6|35599.4|35594.6|35581.9|35577.1|129
1637650800000|2021-11-23 07:00:00|35594.8|35591.2|35592.3|35588.7|35602.8|35599.2|35571.8|35568.2|156
1637651100000|2021-11-23 07:05:00|35591.3|35587.7|35521.3|35517.7|35591.3|35587.7|35511.8|35508.2|1157
1637651400000|2021-11-23 07:10:00|35521.8|35518.2|35507.8|35504.2|35531.3|35527.7|35504.8|35501.2|702
1637651700000|2021-11-23 07:15:00|35508.8|35505.2|35510.3|35506.7|35526.3|35522.7|35497.3|35493.7|883
1637652000000|2021-11-23 07:20:00|35509.8|35506.2|35526.8|35523.2|35540.3|35536.7|35500.8|35497.2|565
1637652300000|2021-11-23 07:25:00|35526.3|35522.7|35517.3|35513.7|35527.8|35524.2|35509.8|35506.2|305
1637652600000|2021-11-23 07:30:00|35517.8|35514.2|35507.8|35504.2|35519.3|35515.7|35504.8|35501.2|202
1637652900000|2021-11-23 07:35:00|35507.3|35503.7|35479.3|35475.7|35514.8|35511.2|35457.3|35453.7|1069
1637653200000|2021-11-23 07:40:00|35478.8|35475.2|35518.8|35515.2|35525.8|35522.2|35475.3|35471.7|646
1637653500000|2021-11-23 07:45:00|35518.3|35514.7|35508.8|35505.2|35521.8|35518.2|35502.8|35499.2|282
1637653800000|2021-11-23 07:50:00|35508.3|35504.7|35543.8|35540.2|35551.3|35547.7|35508.3|35504.7|391
1637654100000|2021-11-23 07:55:00|35544.8|35541.2|35531.8|35528.2|35560.3|35556.7|35530.8|35527.2|461
1637654400000|2021-11-23 08:00:00|35530.8|35527.2|35532.8|35529.2|35562.8|35559.2|35527.8|35524.2|910
1637654700000|2021-11-23 08:05:00|35532.3|35528.7|35530.8|35527.2|35535.8|35532.2|35504.8|35501.2|771
1637655000000|2021-11-23 08:10:00|35530.3|35526.7|35514.3|35510.7|35550.8|35547.2|35503.3|35499.7|733
1637655300000|2021-11-23 08:15:00|35513.8|35510.2|35506.8|35503.2|35538.8|35535.2|35501.3|35497.7|733
1637655600000|2021-11-23 08:20:00|35507.3|35503.7|35490.8|35487.2|35520.3|35516.7|35466.8|35463.2|770
1637655900000|2021-11-23 08:25:00|35491.3|35487.7|35455.3|35451.7|35495.3|35491.7|35451.3|35447.7|986
1637656200000|2021-11-23 08:30:00|35454.8|35451.2|35465.8|35462.2|35470.8|35467.2|35422.8|35419.2|1816
1637656500000|2021-11-23 08:35:00|35466.3|35462.7|35488.3|35484.7|35501.8|35498.2|35462.8|35459.2|738
1637656800000|2021-11-23 08:40:00|35487.8|35484.2|35487.3|35483.7|35487.8|35484.2|35464.3|35460.7|365
1637657100000|2021-11-23 08:45:00|35487.8|35484.2|35462.3|35458.7|35499.8|35496.2|35454.8|35451.2|457
1637657400000|2021-11-23 08:50:00|35461.8|35458.2|35505.8|35502.2|35509.8|35506.2|35460.8|35457.2|490
1637657700000|2021-11-23 08:55:00|35505.3|35501.7|35506.8|35503.2|35509.8|35506.2|35483.8|35480.2|413
1637658000000|2021-11-23 09:00:00|35506.3|35502.7|35515.8|35512.2|35536.3|35532.7|35506.3|35502.7|1151
1637658300000|2021-11-23 09:05:00|35515.3|35511.7|35496.8|35493.2|35520.3|35516.7|35493.3|35489.7|513
1637658600000|2021-11-23 09:10:00|35496.3|35492.7|35509.8|35506.2|35512.3|35508.7|35484.8|35481.2|382
1637658900000|2021-11-23 09:15:00|35509.3|35505.7|35532.3|35528.7|35545.3|35541.7|35500.8|35497.2|507
1637659200000|2021-11-23 09:20:00|35533.3|35529.7|35562.8|35559.2|35564.8|35561.2|35528.8|35525.2|778
1637659500000|2021-11-23 09:25:00|35562.3|35558.7|35552.8|35549.2|35565.3|35561.7|35543.8|35540.2|307
1637659800000|2021-11-23 09:30:00|35553.3|35549.7|35553.8|35550.2|35568.3|35564.7|35541.8|35538.2|447
1637660100000|2021-11-23 09:35:00|35553.3|35549.7|35582.8|35579.2|35592.8|35589.2|35549.3|35545.7|568
1637660400000|2021-11-23 09:40:00|35582.3|35578.7|35590.3|35586.7|35602.3|35598.7|35581.3|35577.7|459
1637660700000|2021-11-23 09:45:00|35589.3|35585.7|35609.8|35606.2|35629.8|35626.2|35586.3|35582.7|768
1637661000000|2021-11-23 09:50:00|35610.3|35606.7|35598.8|35595.2|35622.3|35618.7|35592.8|35589.2|473
1637661300000|2021-11-23 09:55:00|35598.3|35594.7|35613.3|35609.7|35615.3|35611.7|35594.3|35590.7|380
1637661600000|2021-11-23 10:00:00|35613.8|35610.2|35628.3|35624.7|35633.3|35629.7|35613.8|35610.2|442
1637661900000|2021-11-23 10:05:00|35627.3|35623.7|35629.3|35625.7|35639.3|35635.7|35624.3|35620.7|549
1637662200000|2021-11-23 10:10:00|35629.8|35626.2|35644.3|35640.7|35648.3|35644.7|35628.8|35625.2|458
1637662500000|2021-11-23 10:15:00|35644.8|35641.2|35648.8|35645.2|35660.8|35657.2|35644.8|35641.2|395
1637662800000|2021-11-23 10:20:00|35648.3|35644.7|35643.3|35639.7|35654.3|35650.7|35642.3|35638.7|340
1637663100000|2021-11-23 10:25:00|35642.8|35639.2|35640.3|35636.7|35648.8|35645.2|35637.8|35634.2|295
1637663400000|2021-11-23 10:30:00|35640.8|35637.2|35632.8|35629.2|35645.3|35641.7|35628.3|35624.7|274
1637663700000|2021-11-23 10:35:00|35633.3|35629.7|35639.3|35635.7|35645.3|35641.7|35630.3|35626.7|285
1637664000000|2021-11-23 10:40:00|35640.3|35636.7|35648.3|35644.7|35657.3|35653.7|35635.3|35631.7|449
1637664300000|2021-11-23 10:45:00|35648.8|35645.2|35628.8|35625.2|35650.8|35647.2|35628.8|35625.2|239
1637664600000|2021-11-23 10:50:00|35628.3|35624.7|35641.8|35638.2|35645.3|35641.7|35627.3|35623.7|250
1637664900000|2021-11-23 10:55:00|35641.3|35637.7|35623.8|35620.2|35650.8|35647.2|35622.3|35618.7|282
1637665200000|2021-11-23 11:00:00|35624.3|35620.7|35603.8|35600.2|35636.3|35632.7|35596.8|35593.2|501
1637665500000|2021-11-23 11:05:00|35604.3|35600.7|35594.8|35591.2|35614.8|35611.2|35594.3|35590.7|366
1637665800000|2021-11-23 11:10:00|35594.3|35590.7|35583.8|35580.2|35595.3|35591.7|35572.8|35569.2|544
1637666100000|2021-11-23 11:15:00|35584.3|35580.7|35594.8|35591.2|35594.8|35591.2|35562.3|35558.7|394
1637666400000|2021-11-23 11:20:00|35595.3|35591.7|35598.8|35595.2|35617.3|35613.7|35594.8|35591.2|304
1637666700000|2021-11-23 11:25:00|35598.3|35594.7|35614.8|35611.2|35620.8|35617.2|35594.8|35591.2|258
1637667000000|2021-11-23 11:30:00|35615.3|35611.7|35610.8|35607.2|35622.8|35619.2|35610.8|35607.2|120
1637667300000|2021-11-23 11:35:00|35611.3|35607.7|35621.8|35618.2|35627.3|35623.7|35610.8|35607.2|214
1637667600000|2021-11-23 11:40:00|35621.3|35617.7|35622.8|35619.2|35627.8|35624.2|35616.3|35612.7|158
1637667900000|2021-11-23 11:45:00|35623.8|35620.2|35628.3|35624.7|35637.8|35634.2|35623.8|35620.2|277
1637668200000|2021-11-23 11:50:00|35627.8|35624.2|35648.8|35645.2|35648.8|35645.2|35627.8|35624.2|249
1637668500000|2021-11-23 11:55:00|35648.3|35644.7|35633.8|35630.2|35657.3|35653.7|35632.3|35628.7|384
1637668800000|2021-11-23 12:00:00|35634.3|35630.7|35631.8|35628.2|35645.3|35641.7|35626.8|35623.2|432
1637669100000|2021-11-23 12:05:00|35631.3|35627.7|35644.8|35641.2|35652.8|35649.2|35627.8|35624.2|447
1637669400000|2021-11-23 12:10:00|35644.3|35640.7|35631.3|35627.7|35645.3|35641.7|35628.3|35624.7|299
1637669700000|2021-11-23 12:15:00|35632.3|35628.7|35619.3|35615.7|35633.3|35629.7|35614.8|35611.2|386
1637670000000|2021-11-23 12:20:00|35618.8|35615.2|35646.3|35642.7|35651.3|35647.7|35613.8|35610.2|533
1637670300000|2021-11-23 12:25:00|35646.8|35643.2|35635.3|35631.7|35652.3|35648.7|35634.8|35631.2|344
1637670600000|2021-11-23 12:30:00|35634.3|35630.7|35634.8|35631.2|35637.8|35634.2|35615.8|35612.2|379
1637670900000|2021-11-23 12:35:00|35635.3|35631.7|35636.8|35633.2|35645.8|35642.2|35630.3|35626.7|150
1637671200000|2021-11-23 12:40:00|35637.3|35633.7|35636.8|35633.2|35643.8|35640.2|35627.8|35624.2|168
1637671500000|2021-11-23 12:45:00|35637.3|35633.7|35621.8|35618.2|35640.3|35636.7|35617.8|35614.2|255
1637671800000|2021-11-23 12:50:00|35621.3|35617.7|35628.8|35625.2|35632.8|35629.2|35615.8|35612.2|201
1637672100000|2021-11-23 12:55:00|35628.3|35624.7|35637.8|35634.2|35640.8|35637.2|35624.8|35621.2|206
1637672400000|2021-11-23 13:00:00|35637.3|35633.7|35656.8|35653.2|35657.3|35653.7|35630.3|35626.7|409
1637672700000|2021-11-23 13:05:00|35656.3|35652.7|35637.8|35634.2|35663.8|35660.2|35637.8|35634.2|515
1637673000000|2021-11-23 13:10:00|35636.8|35633.2|35648.8|35645.2|35650.3|35646.7|35636.8|35633.2|279
1637673300000|2021-11-23 13:15:00|35649.3|35645.7|35648.8|35645.2|35655.8|35652.2|35644.8|35641.2|235
1637673600000|2021-11-23 13:20:00|35649.8|35646.2|35644.3|35640.7|35652.8|35649.2|35633.3|35629.7|421
1637673900000|2021-11-23 13:25:00|35644.8|35641.2|35651.3|35647.7|35656.3|35652.7|35639.8|35636.2|328
1637674200000|2021-11-23 13:30:00|35652.3|35648.7|35641.8|35638.2|35652.3|35648.7|35626.8|35623.2|490
1637674500000|2021-11-23 13:35:00|35642.3|35638.7|35645.8|35642.2|35653.8|35650.2|35639.3|35635.7|195
1637674800000|2021-11-23 13:40:00|35645.3|35641.7|35649.8|35646.2|35654.8|35651.2|35638.3|35634.7|268
1637675100000|2021-11-23 13:45:00|35649.3|35645.7|35648.8|35645.2|35658.8|35655.2|35642.8|35639.2|193
1637675400000|2021-11-23 13:50:00|35646.8|35643.2|35647.8|35644.2|35661.8|35658.2|35641.8|35638.2|358
1637675700000|2021-11-23 13:55:00|35648.3|35644.7|35653.3|35649.7|35661.3|35657.7|35646.8|35643.2|272
1637676000000|2021-11-23 14:00:00|35653.8|35650.2|35661.8|35658.2|35665.3|35661.7|35652.8|35649.2|311
1637676300000|2021-11-23 14:05:00|35662.3|35658.7|35664.8|35661.2|35677.3|35673.7|35661.8|35658.2|584
1637676600000|2021-11-23 14:10:00|35665.8|35662.2|35677.8|35674.2|35679.3|35675.7|35665.8|35662.2|285
1637676900000|2021-11-23 14:15:00|35677.3|35673.7|35676.8|35673.2|35677.3|35673.7|35666.8|35663.2|270
1637677200000|2021-11-23 14:20:00|35677.3|35673.7|35669.8|35666.2|35677.3|35673.7|35667.3|35663.7|305
1637677500000|2021-11-23 14:25:00|35670.3|35666.7|35635.8|35632.2|35670.3|35666.7|35623.3|35619.7|1596
1637677800000|2021-11-23 14:30:00|35635.2|35632.8|35599.2|35596.8|35699.7|35697.3|35599.2|35596.8|6358
1637678100000|2021-11-23 14:35:00|35598.7|35596.3|35582.2|35579.8|35625.7|35623.3|35540.2|35537.8|6019
1637678400000|2021-11-23 14:40:00|35583.2|35580.8|35658.2|35655.8|35666.7|35664.3|35578.7|35576.3|4528
1637678700000|2021-11-23 14:45:00|35658.7|35656.3|35711.7|35709.3|35731.2|35728.8|35658.2|35655.8|3868
1637679000000|2021-11-23 14:50:00|35712.7|35710.3|35733.7|35731.3|35738.7|35736.3|35681.7|35679.3|3413
1637679300000|2021-11-23 14:55:00|35733.2|35730.8|35714.2|35711.8|35763.7|35761.3|35712.2|35709.8|3775
1637679600000|2021-11-23 15:00:00|35713.7|35711.3|35699.2|35696.8|35724.7|35722.3|35663.2|35660.8|3646
1637679900000|2021-11-23 15:05:00|35698.7|35696.3|35642.7|35640.3|35712.2|35709.8|35622.7|35620.3|3867
1637680200000|2021-11-23 15:10:00|35642.6|35640.2|35641.6|35639.2|35678.6|35676.2|35611.1|35608.7|3290
1637680500000|2021-11-23 15:15:00|35641.1|35638.7|35655.6|35653.2|35683.1|35680.7|35641.1|35638.7|2610
1637680800000|2021-11-23 15:20:00|35654.6|35652.2|35613.1|35610.7|35665.1|35662.7|35610.1|35607.7|2076
1637681100000|2021-11-23 15:25:00|35612.6|35610.2|35595.6|35593.2|35628.1|35625.7|35586.6|35584.2|3692
1637681400000|2021-11-23 15:30:00|35595.1|35592.7|35598.1|35595.7|35629.1|35626.7|35577.1|35574.7|2628
1637681700000|2021-11-23 15:35:00|35598.6|35596.2|35553.1|35550.7|35606.6|35604.2|35543.1|35540.7|3331
1637682000000|2021-11-23 15:40:00|35552.6|35550.2|35562.6|35560.2|35590.1|35587.7|35548.6|35546.2|2423
1637682300000|2021-11-23 15:45:00|35562.1|35559.7|35595.1|35592.7|35607.1|35604.7|35559.6|35557.2|1788
1637682600000|2021-11-23 15:50:00|35595.6|35593.2|35592.1|35589.7|35617.1|35614.7|35588.6|35586.2|1701
1637682900000|2021-11-23 15:55:00|35592.6|35590.2|35578.6|35576.2|35596.1|35593.7|35569.1|35566.7|1805
1637683200000|2021-11-23 16:00:00|35578.1|35575.7|35581.6|35579.2|35596.6|35594.2|35547.6|35545.2|3692
1637683500000|2021-11-23 16:05:00|35578.6|35576.2|35585.1|35582.7|35589.6|35587.2|35563.1|35560.7|2335
1637683800000|2021-11-23 16:10:00|35585.6|35583.2|35636.6|35634.2|35648.6|35646.2|35581.6|35579.2|2881
1637684100000|2021-11-23 16:15:00|35637.1|35634.7|35631.6|35629.2|35659.6|35657.2|35630.1|35627.7|2455
1637684400000|2021-11-23 16:20:00|35630.1|35627.7|35647.1|35644.7|35658.6|35656.2|35629.1|35626.7|1606
1637684700000|2021-11-23 16:25:00|35646.6|35644.2|35662.6|35660.2|35692.1|35689.7|35642.6|35640.2|2479
1637685000000|2021-11-23 16:30:00|35660.1|35657.7|35642.6|35640.2|35693.6|35691.2|35642.1|35639.7|2350
1637685300000|2021-11-23 16:35:00|35642.1|35639.7|35671.6|35669.2|35688.1|35685.7|35624.6|35622.2|2270
1637685600000|2021-11-23 16:40:00|35672.1|35669.7|35646.1|35643.7|35696.6|35694.2|35644.6|35642.2|1497
1637685900000|2021-11-23 16:45:00|35647.1|35644.7|35686.6|35684.2|35703.6|35701.2|35638.1|35635.7|1730
1637686200000|2021-11-23 16:50:00|35686.1|35683.7|35654.6|35652.2|35702.6|35700.2|35651.6|35649.2|1316
1637686500000|2021-11-23 16:55:00|35653.1|35650.7|35659.6|35657.2|35675.1|35672.7|35649.1|35646.7|1043
1637686800000|2021-11-23 17:00:00|35658.6|35656.2|35606.1|35603.7|35669.6|35667.2|35597.1|35594.7|1992
1637687100000|2021-11-23 17:05:00|35606.6|35604.2|35613.6|35611.2|35629.1|35626.7|35597.6|35595.2|1275
1637687400000|2021-11-23 17:10:00|35613.1|35610.7|35573.1|35570.7|35634.6|35632.2|35570.1|35567.7|1734
1637687700000|2021-11-23 17:15:00|35573.6|35571.2|35578.1|35575.7|35589.1|35586.7|35571.6|35569.2|1487
1637688000000|2021-11-23 17:20:00|35578.6|35576.2|35635.6|35633.2|35636.1|35633.7|35574.1|35571.7|1808
1637688300000|2021-11-23 17:25:00|35635.1|35632.7|35656.1|35653.7|35666.6|35664.2|35635.1|35632.7|2157
1637688600000|2021-11-23 17:30:00|35656.6|35654.2|35650.6|35648.2|35689.1|35686.7|35646.1|35643.7|1735
1637688900000|2021-11-23 17:35:00|35650.1|35647.7|35650.1|35647.7|35665.6|35663.2|35644.1|35641.7|1185
1637689200000|2021-11-23 17:40:00|35649.4|35647|35636.4|35634|35662.4|35660|35630.4|35628|967
1637689500000|2021-11-23 17:45:00|35636.9|35634.5|35635.4|35633|35656.4|35654|35624.4|35622|995
1637689800000|2021-11-23 17:50:00|35635.9|35633.5|35612.9|35610.5|35641.4|35639|35612.4|35610|767
1637690100000|2021-11-23 17:55:00|35613.4|35611|35603.9|35601.5|35622.4|35620|35593.9|35591.5|960
1637690400000|2021-11-23 18:00:00|35602.4|35600|35623.9|35621.5|35641.4|35639|35590.9|35588.5|1313
1637690700000|2021-11-23 18:05:00|35624.4|35622|35630.4|35628|35641.9|35639.5|35614.9|35612.5|795
1637691000000|2021-11-23 18:10:00|35629.9|35627.5|35627.9|35625.5|35636.4|35634|35613.4|35611|644
1637691300000|2021-11-23 18:15:00|35628.4|35626|35607.4|35605|35646.9|35644.5|35605.4|35603|923
1637691600000|2021-11-23 18:20:00|35607.9|35605.5|35634.9|35632.5|35639.9|35637.5|35606.9|35604.5|769
1637691900000|2021-11-23 18:25:00|35634.4|35632|35652.4|35650|35672.9|35670.5|35630.4|35628|1476
1637692200000|2021-11-23 18:30:00|35652.9|35650.5|35645.4|35643|35669.4|35667|35637.4|35635|1223
1637692500000|2021-11-23 18:35:00|35644.9|35642.5|35659.4|35657|35660.9|35658.5|35632.4|35630|846
1637692800000|2021-11-23 18:40:00|35658.9|35656.5|35643.9|35641.5|35670.4|35668|35640.4|35638|729
1637693100000|2021-11-23 18:45:00|35643.4|35641|35691.4|35689|35703.4|35701|35639.9|35637.5|1355
1637693400000|2021-11-23 18:50:00|35690.9|35688.5|35755.4|35753|35756.4|35754|35689.9|35687.5|1522
1637693700000|2021-11-23 18:55:00|35754.9|35752.5|35717.4|35715|35763.9|35761.5|35713.4|35711|2251
1637694000000|2021-11-23 19:00:00|35716.9|35714.5|35722.4|35720|35738.4|35736|35711.4|35709|2089
1637694300000|2021-11-23 19:05:00|35722.9|35720.5|35748.9|35746.5|35757.4|35755|35715.9|35713.5|1668
1637694600000|2021-11-23 19:10:00|35749.4|35747|35739.9|35737.5|35753.4|35751|35732.4|35730|1324
1637694900000|2021-11-23 19:15:00|35740.4|35738|35702.4|35700|35743.4|35741|35699.9|35697.5|1965
1637695200000|2021-11-23 19:20:00|35702.9|35700.5|35727.4|35725|35739.4|35737|35701.4|35699|1160
1637695500000|2021-11-23 19:25:00|35727.9|35725.5|35723.9|35721.5|35746.4|35744|35723.4|35721|796
1637695800000|2021-11-23 19:30:00|35723.4|35721|35693.4|35691|35740.4|35738|35681.9|35679.5|1333
1637696100000|2021-11-23 19:35:00|35693.9|35691.5|35703.4|35701|35726.9|35724.5|35690.4|35688|1412
1637696400000|2021-11-23 19:40:00|35703.9|35701.5|35734.9|35732.5|35735.9|35733.5|35702.4|35700|1011
1637696700000|2021-11-23 19:45:00|35734.4|35732|35795.4|35793|35797.9|35795.5|35729.4|35727|2961
1637697000000|2021-11-23 19:50:00|35795.9|35793.5|35809.9|35807.5|35820.4|35818|35756.9|35754.5|3085
1637697300000|2021-11-23 19:55:00|35810.4|35808|35801.9|35799.5|35820.9|35818.5|35786.9|35784.5|1838
1637697600000|2021-11-23 20:00:00|35802.4|35800|35778.9|35776.5|35803.4|35801|35765.9|35763.5|1733
1637697900000|2021-11-23 20:05:00|35779.4|35777|35806.4|35804|35811.9|35809.5|35778.9|35776.5|1732
1637698200000|2021-11-23 20:10:00|35806.9|35804.5|35780.9|35778.5|35806.9|35804.5|35771.9|35769.5|1439
1637698500000|2021-11-23 20:15:00|35781.4|35779|35741.4|35739|35792.4|35790|35741.4|35739|1591
1637698800000|2021-11-23 20:20:00|35741.9|35739.5|35756.9|35754.5|35765.4|35763|35735.4|35733|1063
1637699100000|2021-11-23 20:25:00|35756.4|35754|35756.9|35754.5|35782.4|35780|35756.4|35754|809
1637699400000|2021-11-23 20:30:00|35756.4|35754|35765.9|35763.5|35781.9|35779.5|35747.4|35745|1150
1637699700000|2021-11-23 20:35:00|35765.4|35763|35794.9|35792.5|35811.4|35809|35757.9|35755.5|1745
1637700000000|2021-11-23 20:40:00|35795.4|35793|35804.4|35802|35820.9|35818.5|35794.4|35792|1695
1637700300000|2021-11-23 20:45:00|35804.9|35802.5|35782.4|35780|35812.4|35810|35773.4|35771|1197
1637700600000|2021-11-23 20:50:00|35784.4|35782|35822.4|35820|35844.4|35842|35783.4|35781|3962
1637700900000|2021-11-23 20:55:00|35821.9|35819.5|35812.9|35810.5|35826.9|35824.5|35799.9|35797.5|4827
1637701200000|2021-11-23 21:00:00|35812.4|35810|35793.6|35788.8|35816.1|35811.3|35785.6|35780.8|1845
1637701500000|2021-11-23 21:05:00|35794.1|35789.3|35788.1|35783.3|35805.1|35800.3|35786.6|35781.8|651
1637701800000|2021-11-23 21:10:00|35785.6|35780.8|35767.6|35762.8|35794.6|35789.8|35767.6|35762.8|644
1637702100000|2021-11-23 21:15:00|35768.1|35763.3|35791.6|35786.8|35799.6|35794.8|35768.1|35763.3|301
1637702400000|2021-11-23 21:20:00|35791.1|35786.3|35781.1|35776.3|35799.1|35794.3|35780.6|35775.8|152
1637702700000|2021-11-23 21:25:00|35780.6|35775.8|35790.6|35785.8|35790.6|35785.8|35777.1|35772.3|188
1637703000000|2021-11-23 21:30:00|35791.1|35786.3|35793.6|35788.8|35796.6|35791.8|35784.6|35779.8|118
1637703300000|2021-11-23 21:35:00|35793.1|35788.3|35790.6|35785.8|35798.6|35793.8|35790.6|35785.8|249
1637703600000|2021-11-23 21:40:00|35790.1|35785.3|35797.6|35792.8|35801.6|35796.8|35790.1|35785.3|122
1637703900000|2021-11-23 21:45:00|35798.1|35793.3|35798.6|35793.8|35802.1|35797.3|35794.1|35789.3|149
1637704200000|2021-11-23 21:50:00|35798.1|35793.3|35794.6|35789.8|35804.6|35799.8|35793.6|35788.8|225
1637704500000|2021-11-23 21:55:00|35794.1|35789.3|35804.3|35794.5|35804.3|35797.8|35792.1|35787.3|78
1637704800000|2021-11-23 22:00:00|35804.1|35794.3|35799.7|35789.9|35804.1|35794.3|35799.4|35789.6|0
1637705100000|2021-11-23 22:05:00|35801.3|35791.5|35799.7|35789.9|35801.3|35791.5|35798.3|35788.5|0
1637705400000|2021-11-23 22:10:00|35800.3|35790.5|35799.4|35789.6|35801.4|35791.6|35799.4|35789.6|0
1637705700000|2021-11-23 22:15:00|35799.5|35789.7|35801|35791.2|35801|35791.2|35798.8|35789|0
1637706000000|2021-11-23 22:20:00|35801.5|35791.7|35803.2|35793.4|35803.2|35793.4|35801.5|35791.7|0
1637706300000|2021-11-23 22:25:00|35804|35794.2|35805.4|35795.6|35805.4|35795.6|35801.6|35791.8|0
1637706600000|2021-11-23 22:30:00|35805.5|35795.7|35805.5|35795.7|35805.5|35795.7|35803.6|35793.8|0
1637706900000|2021-11-23 22:35:00|35803.4|35793.6|35803.9|35794.1|35803.9|35794.1|35801.7|35791.9|0
1637707200000|2021-11-23 22:40:00|35803.1|35793.3|35801.3|35791.5|35804.4|35794.6|35797.1|35787.3|0
1637707500000|2021-11-23 22:45:00|35801.6|35791.8|35799.4|35789.6|35801.6|35791.8|35799.4|35789.6|0
1637707800000|2021-11-23 22:50:00|35800.9|35791.1|35800.8|35791|35801.1|35791.3|35800.5|35790.7|0
1637708100000|2021-11-23 22:55:00|35800.7|35790.9|35800.4|35790.6|35802.4|35792.6|35800.4|35790.6|0
1637708400000|2021-11-23 23:00:00|35801.6|35796.8|35796.6|35791.8|35811.1|35806.3|35794.6|35789.8|182
1637708700000|2021-11-23 23:05:00|35796.1|35791.3|35789.6|35784.8|35799.6|35794.8|35783.6|35778.8|109
1637709000000|2021-11-23 23:10:00|35788.6|35783.8|35798.6|35793.8|35799.1|35794.3|35787.6|35782.8|67
1637709300000|2021-11-23 23:15:00|35798.1|35793.3|35812.6|35807.8|35812.6|35807.8|35798.1|35793.3|105
1637709600000|2021-11-23 23:20:00|35813.1|35808.3|35806.6|35801.8|35814.6|35809.8|35806.1|35801.3|66
1637709900000|2021-11-23 23:25:00|35806.1|35801.3|35804.6|35799.8|35813.6|35808.8|35803.6|35798.8|73
1637710200000|2021-11-23 23:30:00|35804.1|35799.3|35785.6|35780.8|35807.6|35802.8|35785.6|35780.8|106
1637710500000|2021-11-23 23:35:00|35786.1|35781.3|35790.6|35785.8|35792.6|35787.8|35786.1|35781.3|64
1637710800000|2021-11-23 23:40:00|35790.1|35785.3|35796.6|35791.8|35796.6|35791.8|35784.6|35779.8|51
1637711100000|2021-11-23 23:45:00|35796.1|35791.3|35785.6|35780.8|35798.6|35793.8|35783.1|35778.3|105
1637711400000|2021-11-23 23:50:00|35785.1|35780.3|35783.6|35778.8|35786.1|35781.3|35780.1|35775.3|120
1637711700000|2021-11-23 23:55:00|35783.1|35778.3|35780.6|35775.8|35787.6|35782.8|35772.6|35767.8|108
1637712000000|2021-11-24 00:00:00|35780.1|35775.3|35809.6|35804.8|35814.1|35809.3|35779.6|35774.8|282
1637712300000|2021-11-24 00:05:00|35810.1|35805.3|35809.6|35804.8|35821.1|35816.3|35805.6|35800.8|171
1637712600000|2021-11-24 00:10:00|35810.1|35805.3|35811.1|35806.3|35818.6|35813.8|35809.1|35804.3|83
1637712900000|2021-11-24 00:15:00|35811.6|35806.8|35806.6|35801.8|35817.6|35812.8|35803.1|35798.3|118
1637713200000|2021-11-24 00:20:00|35806.1|35801.3|35801.1|35796.3|35810.1|35805.3|35800.6|35795.8|67
1637713500000|2021-11-24 00:25:00|35801.6|35796.8|35810.6|35805.8|35811.1|35806.3|35798.6|35793.8|70
1637713800000|2021-11-24 00:30:00|35810.1|35805.3|35800.1|35795.3|35811.1|35806.3|35797.6|35792.8|55
1637714100000|2021-11-24 00:35:00|35799.6|35794.8|35793.6|35788.8|35802.6|35797.8|35790.6|35785.8|82
1637714400000|2021-11-24 00:40:00|35794.1|35789.3|35793.1|35788.3|35802.6|35797.8|35790.6|35785.8|51
1637714700000|2021-11-24 00:45:00|35792.6|35787.8|35797.6|35792.8|35800.6|35795.8|35791.1|35786.3|91
1637715000000|2021-11-24 00:50:00|35798.1|35793.3|35811.1|35806.3|35812.1|35807.3|35793.6|35788.8|75
1637715300000|2021-11-24 00:55:00|35811.6|35806.8|35805.6|35800.8|35813.1|35808.3|35804.6|35799.8|91
1637715600000|2021-11-24 01:00:00|35806.1|35801.3|35807.6|35802.8|35825.6|35820.8|35805.1|35800.3|225
1637715900000|2021-11-24 01:05:00|35808.1|35803.3|35810.6|35805.8|35814.6|35809.8|35808.1|35803.3|42
1637716200000|2021-11-24 01:10:00|35810.1|35805.3|35811.6|35806.8|35814.6|35809.8|35807.1|35802.3|45
1637716500000|2021-11-24 01:15:00|35812.1|35807.3|35827.6|35822.8|35829.1|35824.3|35812.1|35807.3|98
1637716800000|2021-11-24 01:20:00|35828.1|35823.3|35820.6|35815.8|35831.6|35826.8|35818.6|35813.8|85
1637717100000|2021-11-24 01:25:00|35821.1|35816.3|35822.6|35817.8|35825.6|35820.8|35816.6|35811.8|74
1637717400000|2021-11-24 01:30:00|35822.1|35817.3|35832.1|35827.3|35833.6|35828.8|35821.1|35816.3|91
1637717700000|2021-11-24 01:35:00|35830.6|35825.8|35827.6|35822.8|35836.6|35831.8|35822.6|35817.8|98
1637718000000|2021-11-24 01:40:00|35828.1|35823.3|35826.6|35821.8|35830.1|35825.3|35822.1|35817.3|88
1637718300000|2021-11-24 01:45:00|35826.1|35821.3|35827.6|35822.8|35831.6|35826.8|35824.1|35819.3|41
1637718600000|2021-11-24 01:50:00|35827.1|35822.3|35832.1|35827.3|35834.1|35829.3|35826.6|35821.8|57
1637718900000|2021-11-24 01:55:00|35831.6|35826.8|35825.6|35820.8|35832.1|35827.3|35821.6|35816.8|50
1637719200000|2021-11-24 02:00:00|35825.1|35820.3|35798.6|35793.8|35825.1|35820.3|35795.1|35790.3|157
1637719500000|2021-11-24 02:05:00|35798.1|35793.3|35796.6|35791.8|35808.6|35803.8|35794.6|35789.8|106
1637719800000|2021-11-24 02:10:00|35796.1|35791.3|35793.6|35788.8|35802.6|35797.8|35789.6|35784.8|118
1637720100000|2021-11-24 02:15:00|35794.1|35789.3|35795.1|35790.3|35797.6|35792.8|35791.6|35786.8|60
1637720400000|2021-11-24 02:20:00|35794.6|35789.8|35786.6|35781.8|35797.6|35792.8|35786.1|35781.3|38
1637720700000|2021-11-24 02:25:00|35786.1|35781.3|35791.6|35786.8|35797.6|35792.8|35785.6|35780.8|53
1637721000000|2021-11-24 02:30:00|35792.1|35787.3|35799.6|35794.8|35800.6|35795.8|35789.6|35784.8|80
1637721300000|2021-11-24 02:35:00|35799.1|35794.3|35797.6|35792.8|35803.6|35798.8|35795.6|35790.8|69
1637721600000|2021-11-24 02:40:00|35798.1|35793.3|35793.6|35788.8|35800.1|35795.3|35790.6|35785.8|75
1637721900000|2021-11-24 02:45:00|35794.1|35789.3|35786.6|35781.8|35794.6|35789.8|35785.6|35780.8|93
1637722200000|2021-11-24 02:50:00|35787.1|35782.3|35787.6|35782.8|35791.6|35786.8|35784.6|35779.8|85
1637722500000|2021-11-24 02:55:00|35788.1|35783.3|35783.6|35778.8|35788.6|35783.8|35779.1|35774.3|97
1637722800000|2021-11-24 03:00:00|35783.1|35778.3|35755.6|35750.8|35787.1|35782.3|35755.1|35750.3|209
1637723100000|2021-11-24 03:05:00|35755.1|35750.3|35756.6|35751.8|35759.1|35754.3|35744.6|35739.8|286
1637723400000|2021-11-24 03:10:00|35755.1|35750.3|35761.6|35756.8|35762.6|35757.8|35752.6|35747.8|99
1637723700000|2021-11-24 03:15:00|35762.1|35757.3|35764.6|35759.8|35767.6|35762.8|35761.1|35756.3|38
1637724000000|2021-11-24 03:20:00|35764.1|35759.3|35769.6|35764.8|35773.6|35768.8|35762.6|35757.8|40
1637724300000|2021-11-24 03:25:00|35769.1|35764.3|35778.1|35773.3|35779.6|35774.8|35768.1|35763.3|56
1637724600000|2021-11-24 03:30:00|35778.6|35773.8|35773.6|35768.8|35779.6|35774.8|35772.6|35767.8|57
1637724900000|2021-11-24 03:35:00|35773.1|35768.3|35773.1|35768.3|35779.6|35774.8|35771.6|35766.8|40
1637725200000|2021-11-24 03:40:00|35773.6|35768.8|35771.6|35766.8|35776.1|35771.3|35770.6|35765.8|60
1637725500000|2021-11-24 03:45:00|35771.1|35766.3|35768.1|35763.3|35771.6|35766.8|35767.1|35762.3|44
1637725800000|2021-11-24 03:50:00|35767.6|35762.8|35767.6|35762.8|35773.1|35768.3|35766.6|35761.8|36
1637726100000|2021-11-24 03:55:00|35768.1|35763.3|35766.6|35761.8|35768.6|35763.8|35763.6|35758.8|31
1637726400000|2021-11-24 04:00:00|35766.1|35761.3|35754.6|35749.8|35766.6|35761.8|35754.1|35749.3|80
1637726700000|2021-11-24 04:05:00|35755.1|35750.3|35748.6|35743.8|35755.1|35750.3|35741.1|35736.3|180
1637727000000|2021-11-24 04:10:00|35749.1|35744.3|35731.6|35726.8|35751.1|35746.3|35731.6|35726.8|164
1637727300000|2021-11-24 04:15:00|35732.1|35727.3|35737.6|35732.8|35738.6|35733.8|35732.1|35727.3|80
1637727600000|2021-11-24 04:20:00|35738.1|35733.3|35730.1|35725.3|35738.1|35733.3|35725.6|35720.8|110
1637727900000|2021-11-24 04:25:00|35730.6|35725.8|35735.1|35730.3|35737.6|35732.8|35729.1|35724.3|60
1637728200000|2021-11-24 04:30:00|35734.6|35729.8|35735.6|35730.8|35738.1|35733.3|35729.6|35724.8|85
1637728500000|2021-11-24 04:35:00|35736.1|35731.3|35741.6|35736.8|35745.6|35740.8|35736.1|35731.3|81
1637728800000|2021-11-24 04:40:00|35741.1|35736.3|35740.6|35735.8|35744.1|35739.3|35739.6|35734.8|32
1637729100000|2021-11-24 04:45:00|35741.1|35736.3|35742.6|35737.8|35743.1|35738.3|35735.1|35730.3|38
1637729400000|2021-11-24 04:50:00|35742.1|35737.3|35743.6|35738.8|35746.1|35741.3|35741.1|35736.3|51
1637729700000|2021-11-24 04:55:00|35744.1|35739.3|35740.6|35735.8|35745.1|35740.3|35736.6|35731.8|24
1637730000000|2021-11-24 05:00:00|35740.1|35735.3|35749.6|35744.8|35750.6|35745.8|35738.1|35733.3|53
1637730300000|2021-11-24 05:05:00|35749.1|35744.3|35749.6|35744.8|35753.1|35748.3|35747.6|35742.8|90
1637730600000|2021-11-24 05:10:00|35749.1|35744.3|35762.1|35757.3|35762.6|35757.8|35746.1|35741.3|90
1637730900000|2021-11-24 05:15:00|35762.6|35757.8|35761.6|35756.8|35767.6|35762.8|35759.6|35754.8|101
1637731200000|2021-11-24 05:20:00|35762.1|35757.3|35760.6|35755.8|35764.6|35759.8|35758.6|35753.8|58
1637731500000|2021-11-24 05:25:00|35761.1|35756.3|35770.6|35765.8|35772.1|35767.3|35759.6|35754.8|91
1637731800000|2021-11-24 05:30:00|35771.1|35766.3|35790.1|35785.3|35796.1|35791.3|35771.1|35766.3|283
1637732100000|2021-11-24 05:35:00|35791.1|35786.3|35791.1|35786.3|35794.1|35789.3|35784.6|35779.8|154
1637732400000|2021-11-24 05:40:00|35790.6|35785.8|35795.6|35790.8|35798.1|35793.3|35789.6|35784.8|78
1637732700000|2021-11-24 05:45:00|35795.1|35790.3|35793.6|35788.8|35799.6|35794.8|35791.6|35786.8|121
1637733000000|2021-11-24 05:50:00|35793.1|35788.3|35801.6|35796.8|35805.1|35800.3|35791.1|35786.3|145
1637733300000|2021-11-24 05:55:00|35802.1|35797.3|35800.1|35795.3|35807.6|35802.8|35798.1|35793.3|275
1637733600000|2021-11-24 06:00:00|35799.6|35794.8|35807.1|35802.3|35808.6|35803.8|35793.1|35788.3|251
1637733900000|2021-11-24 06:05:00|35806.6|35801.8|35793.6|35788.8|35806.6|35801.8|35788.1|35783.3|226
1637734200000|2021-11-24 06:10:00|35793.1|35788.3|35803.6|35798.8|35805.6|35800.8|35791.1|35786.3|97
1637734500000|2021-11-24 06:15:00|35804.1|35799.3|35815.6|35810.8|35815.6|35810.8|35804.1|35799.3|108
1637734800000|2021-11-24 06:20:00|35816.1|35811.3|35815.6|35810.8|35820.6|35815.8|35815.1|35810.3|76
1637735100000|2021-11-24 06:25:00|35816.1|35811.3|35812.6|35807.8|35817.6|35812.8|35809.6|35804.8|77
1637735400000|2021-11-24 06:30:00|35812.1|35807.3|35808.6|35803.8|35816.6|35811.8|35807.1|35802.3|100
1637735700000|2021-11-24 06:35:00|35808.1|35803.3|35814.6|35809.8|35816.6|35811.8|35808.1|35803.3|47
1637736000000|2021-11-24 06:40:00|35814.1|35809.3|35821.6|35816.8|35826.6|35821.8|35810.6|35805.8|126
1637736300000|2021-11-24 06:45:00|35820.6|35815.8|35805.6|35800.8|35823.6|35818.8|35803.6|35798.8|79
1637736600000|2021-11-24 06:50:00|35805.1|35800.3|35808.6|35803.8|35814.6|35809.8|35803.6|35798.8|89
1637736900000|2021-11-24 06:55:00|35809.1|35804.3|35809.1|35804.3|35818.1|35813.3|35808.6|35803.8|63
1637737200000|2021-11-24 07:00:00|35808.5|35804.9|35815|35811.4|35819|35815.4|35808.5|35804.9|110
1637737500000|2021-11-24 07:05:00|35814.5|35810.9|35815|35811.4|35825|35821.4|35813|35809.4|119
1637737800000|2021-11-24 07:10:00|35815.5|35811.9|35808|35804.4|35816.5|35812.9|35803.5|35799.9|91
1637738100000|2021-11-24 07:15:00|35808.5|35804.9|35796|35792.4|35808.5|35804.9|35794.5|35790.9|157
1637738400000|2021-11-24 07:20:00|35795.5|35791.9|35791.5|35787.9|35800.5|35796.9|35789.5|35785.9|167
1637738700000|2021-11-24 07:25:00|35792|35788.4|35783|35779.4|35793.5|35789.9|35776|35772.4|256
1637739000000|2021-11-24 07:30:00|35783.5|35779.9|35763|35759.4|35783.5|35779.9|35760|35756.4|301
1637739300000|2021-11-24 07:35:00|35762.5|35758.9|35779.5|35775.9|35779.5|35775.9|35758.5|35754.9|192
1637739600000|2021-11-24 07:40:00|35779|35775.4|35784.5|35780.9|35785|35781.4|35776|35772.4|182
1637739900000|2021-11-24 07:45:00|35783.5|35779.9|35770.5|35766.9|35784.5|35780.9|35770|35766.4|121
1637740200000|2021-11-24 07:50:00|35771|35767.4|35775|35771.4|35781.5|35777.9|35770|35766.4|90
1637740500000|2021-11-24 07:55:00|35774.5|35770.9|35769|35765.4|35775|35771.4|35757.5|35753.9|202
1637740800000|2021-11-24 08:00:00|35768|35764.4|35773|35769.4|35779.5|35775.9|35747|35743.4|781
1637741100000|2021-11-24 08:05:00|35773.5|35769.9|35756|35752.4|35779|35775.4|35756|35752.4|257
1637741400000|2021-11-24 08:10:00|35755.5|35751.9|35753|35749.4|35766|35762.4|35743.5|35739.9|303
1637741700000|2021-11-24 08:15:00|35753.5|35749.9|35784.5|35780.9|35785.5|35781.9|35750|35746.4|342
1637742000000|2021-11-24 08:20:00|35784|35780.4|35797|35793.4|35801|35797.4|35773.5|35769.9|342
1637742300000|2021-11-24 08:25:00|35797.5|35793.9|35788.5|35784.9|35801|35797.4|35774.5|35770.9|250
1637742600000|2021-11-24 08:30:00|35789|35785.4|35798.5|35794.9|35804.5|35800.9|35771|35767.4|323
1637742900000|2021-11-24 08:35:00|35798|35794.4|35788|35784.4|35800.5|35796.9|35783|35779.4|142
1637743200000|2021-11-24 08:40:00|35787.5|35783.9|35801|35797.4|35801.5|35797.9|35787|35783.4|142
1637743500000|2021-11-24 08:45:00|35801.5|35797.9|35801|35797.4|35807.5|35803.9|35790.5|35786.9|238
1637743800000|2021-11-24 08:50:00|35800.5|35796.9|35800|35796.4|35809|35805.4|35796|35792.4|197
1637744100000|2021-11-24 08:55:00|35800.5|35796.9|35799.5|35795.9|35803.5|35799.9|35790|35786.4|156
1637744400000|2021-11-24 09:00:00|35798|35794.4|35791|35787.4|35799|35795.4|35790|35786.4|66
1637744700000|2021-11-24 09:05:00|35771|35767.4|35786|35782.4|35792.5|35788.9|35762|35758.4|457
1637745000000|2021-11-24 09:10:00|35785.5|35781.9|35772.5|35768.9|35791|35787.4|35770|35766.4|266
1637745300000|2021-11-24 09:15:00|35773|35769.4|35769|35765.4|35774|35770.4|35755|35751.4|373
1637745600000|2021-11-24 09:20:00|35769.5|35765.9|35789|35785.4|35789.5|35785.9|35769.5|35765.9|237
1637745900000|2021-11-24 09:25:00|35788.5|35784.9|35779.5|35775.9|35794.5|35790.9|35770.5|35766.9|374
1637746200000|2021-11-24 09:30:00|35780.5|35776.9|35771.5|35767.9|35780.5|35776.9|35766|35762.4|222
1637746500000|2021-11-24 09:35:00|35771|35767.4|35754|35750.4|35772|35768.4|35746.5|35742.9|366
1637746800000|2021-11-24 09:40:00|35753.5|35749.9|35735|35731.4|35756.5|35752.9|35729|35725.4|519
1637747100000|2021-11-24 09:45:00|35735.5|35731.9|35740|35736.4|35742.5|35738.9|35714.5|35710.9|541
1637747400000|2021-11-24 09:50:00|35739.5|35735.9|35671.5|35667.9|35740.5|35736.9|35663.5|35659.9|1443
1637747700000|2021-11-24 09:55:00|35673|35669.4|35676|35672.4|35692.5|35688.9|35641.5|35637.9|1879
1637748000000|2021-11-24 10:00:00|35675.5|35671.9|35703|35699.4|35707.5|35703.9|35655|35651.4|1160
1637748300000|2021-11-24 10:05:00|35703.5|35699.9|35685.5|35681.9|35708|35704.4|35681.5|35677.9|439
1637748600000|2021-11-24 10:10:00|35685|35681.4|35707.5|35703.9|35709|35705.4|35674.5|35670.9|509
1637748900000|2021-11-24 10:15:00|35708|35704.4|35712|35708.4|35725|35721.4|35703|35699.4|451
1637749200000|2021-11-24 10:20:00|35712.5|35708.9|35707|35703.4|35720.5|35716.9|35700.5|35696.9|213
1637749500000|2021-11-24 10:25:00|35706.5|35702.9|35697.5|35693.9|35708.5|35704.9|35696.5|35692.9|262
1637749800000|2021-11-24 10:30:00|35698.5|35694.9|35712.5|35708.9|35713.5|35709.9|35687.5|35683.9|321
1637750100000|2021-11-24 10:35:00|35713.5|35709.9|35697|35693.4|35718.5|35714.9|35695.5|35691.9|332
1637750400000|2021-11-24 10:40:00|35697.5|35693.9|35705|35701.4|35707|35703.4|35689|35685.4|169
1637750700000|2021-11-24 10:45:00|35704.5|35700.9|35675.5|35671.9|35716.5|35712.9|35675|35671.4|288
1637751000000|2021-11-24 10:50:00|35676|35672.4|35681.5|35677.9|35685.5|35681.9|35666.5|35662.9|536
1637751300000|2021-11-24 10:55:00|35681|35677.4|35659.5|35655.9|35683.5|35679.9|35655|35651.4|519
1637751600000|2021-11-24 11:00:00|35660|35656.4|35649.5|35645.9|35663|35659.4|35643.5|35639.9|651
1637751900000|2021-11-24 11:05:00|35650.5|35646.9|35644.5|35640.9|35660.5|35656.9|35633|35629.4|757
1637752200000|2021-11-24 11:10:00|35643.5|35639.9|35652.5|35648.9|35657|35653.4|35636.5|35632.9|482
1637752500000|2021-11-24 11:15:00|35653|35649.4|35686.5|35682.9|35694.5|35690.9|35649.5|35645.9|659
1637752800000|2021-11-24 11:20:00|35686|35682.4|35680.5|35676.9|35702.5|35698.9|35676|35672.4|429
1637753100000|2021-11-24 11:25:00|35681.5|35677.9|35689|35685.4|35697|35693.4|35677|35673.4|328
1637753400000|2021-11-24 11:30:00|35688.5|35684.9|35689.5|35685.9|35698|35694.4|35680|35676.4|180
1637753700000|2021-11-24 11:35:00|35690|35686.4|35700|35696.4|35700|35696.4|35689.5|35685.9|184
1637754000000|2021-11-24 11:40:00|35699.5|35695.9|35729.5|35725.9|35731|35727.4|35699.5|35695.9|430
1637754300000|2021-11-24 11:45:00|35729|35725.4|35724|35720.4|35735.5|35731.9|35714|35710.4|409
1637754600000|2021-11-24 11:50:00|35724.5|35720.9|35704.5|35700.9|35731|35727.4|35704.5|35700.9|324
1637754900000|2021-11-24 11:55:00|35705|35701.4|35698|35694.4|35707.5|35703.9|35692|35688.4|320
1637755200000|2021-11-24 12:00:00|35698.5|35694.9|35713|35709.4|35730|35726.4|35695.5|35691.9|315
1637755500000|2021-11-24 12:05:00|35712.5|35708.9|35687|35683.4|35712.5|35708.9|35683.5|35679.9|327
1637755800000|2021-11-24 12:10:00|35686.5|35682.9|35682|35678.4|35700.5|35696.9|35678|35674.4|246
1637756100000|2021-11-24 12:15:00|35681.5|35677.9|35702|35698.4|35704.5|35700.9|35678.5|35674.9|270
1637756400000|2021-11-24 12:20:00|35702.5|35698.9|35675|35671.4|35702.5|35698.9|35672|35668.4|231
1637756700000|2021-11-24 12:25:00|35675.5|35671.9|35681|35677.4|35689|35685.4|35668|35664.4|222
1637757000000|2021-11-24 12:30:00|35680.5|35676.9|35680.5|35676.9|35681|35677.4|35665|35661.4|387
1637757300000|2021-11-24 12:35:00|35680|35676.4|35696|35692.4|35696.5|35692.9|35670.5|35666.9|287
1637757600000|2021-11-24 12:40:00|35696.5|35692.9|35680|35676.4|35702.5|35698.9|35674|35670.4|270
1637757900000|2021-11-24 12:45:00|35680.5|35676.9|35658.5|35654.9|35680.5|35676.9|35651.5|35647.9|410
1637758200000|2021-11-24 12:50:00|35659|35655.4|35673.5|35669.9|35676|35672.4|35656|35652.4|303
1637758500000|2021-11-24 12:55:00|35673|35669.4|35675|35671.4|35677.5|35673.9|35666.5|35662.9|209
1637758800000|2021-11-24 13:00:00|35674.5|35670.9|35690.5|35686.9|35692|35688.4|35674|35670.4|513
1637759100000|2021-11-24 13:05:00|35692.5|35688.9|35691|35687.4|35697.5|35693.9|35686.5|35682.9|355
1637759400000|2021-11-24 13:10:00|35691.5|35687.9|35686.5|35682.9|35692.5|35688.9|35677.5|35673.9|247
1637759700000|2021-11-24 13:15:00|35686|35682.4|35671.5|35667.9|35688.5|35684.9|35666|35662.4|423
1637760000000|2021-11-24 13:20:00|35672.5|35668.9|35675.5|35671.9|35691|35687.4|35669.5|35665.9|583
1637760300000|2021-11-24 13:25:00|35676|35672.4|35688|35684.4|35688|35684.4|35670|35666.4|423
1637760600000|2021-11-24 13:30:00|35689|35685.4|35713|35709.4|35713|35709.4|35670.5|35666.9|642
1637760900000|2021-11-24 13:35:00|35712.5|35708.9|35652|35648.4|35716.5|35712.9|35648|35644.4|821
1637761200000|2021-11-24 13:40:00|35652.5|35648.9|35676|35672.4|35678.5|35674.9|35649.5|35645.9|540
1637761500000|2021-11-24 13:45:00|35675|35671.4|35652.5|35648.9|35675|35671.4|35648|35644.4|734
1637761800000|2021-11-24 13:50:00|35653|35649.4|35622.5|35618.9|35653|35649.4|35614.5|35610.9|1027
1637762100000|2021-11-24 13:55:00|35623|35619.4|35627.5|35623.9|35635.5|35631.9|35613.5|35609.9|456
1637762400000|2021-11-24 14:00:00|35628|35624.4|35644|35640.4|35648|35644.4|35624|35620.4|681
1637762700000|2021-11-24 14:05:00|35644.5|35640.9|35632|35628.4|35648.5|35644.9|35607.5|35603.9|600
1637763000000|2021-11-24 14:10:00|35631.5|35627.9|35635|35631.4|35642|35638.4|35619|35615.4|516
1637763300000|2021-11-24 14:15:00|35635.5|35631.9|35638.5|35634.9|35642.5|35638.9|35626|35622.4|314
1637763600000|2021-11-24 14:20:00|35639|35635.4|35640|35636.4|35647.5|35643.9|35630|35626.4|335
1637763900000|2021-11-24 14:25:00|35641|35637.4|35611|35607.4|35652.5|35648.9|35602|35598.4|1355
1637764200000|2021-11-24 14:30:00|35609.9|35607.5|35668.9|35666.5|35670.9|35668.5|35583.9|35581.5|6473
1637764500000|2021-11-24 14:35:00|35665.9|35663.5|35673.9|35671.5|35728.9|35726.5|35661.4|35659|5008
1637764800000|2021-11-24 14:40:00|35673.4|35671|35653.4|35651|35673.4|35671|35631.9|35629.5|3798
1637765100000|2021-11-24 14:45:00|35652.9|35650.5|35650.9|35648.5|35684.4|35682|35622.4|35620|3699
1637765400000|2021-11-24 14:50:00|35651.9|35649.5|35629.9|35627.5|35666.9|35664.5|35617.9|35615.5|2770
1637765700000|2021-11-24 14:55:00|35629.4|35627|35668.4|35666|35672.9|35670.5|35621.9|35619.5|1993
1637766000000|2021-11-24 15:00:00|35666.9|35664.5|35710.4|35708|35724.4|35722|35626.4|35624|3659
1637766300000|2021-11-24 15:05:00|35711.4|35709|35674.4|35672|35718.4|35716|35672.4|35670|1736
1637766600000|2021-11-24 15:10:00|35673.9|35671.5|35686.9|35684.5|35690.4|35688|35653.9|35651.5|1428
1637766900000|2021-11-24 15:15:00|35687.4|35685|35691.9|35689.5|35704.9|35702.5|35670.4|35668|1008
1637767200000|2021-11-24 15:20:00|35692.4|35690|35697.9|35695.5|35722.9|35720.5|35679.9|35677.5|2276
1637767500000|2021-11-24 15:25:00|35698.4|35696|35719.9|35717.5|35730.9|35728.5|35693.9|35691.5|2075
1637767800000|2021-11-24 15:30:00|35720.4|35718|35688.4|35686|35725.9|35723.5|35680.9|35678.5|2087
1637768100000|2021-11-24 15:35:00|35689.4|35687|35710.4|35708|35714.9|35712.5|35686.4|35684|1627
1637768400000|2021-11-24 15:40:00|35709.9|35707.5|35672.4|35670|35711.9|35709.5|35669.9|35667.5|1439
1637768700000|2021-11-24 15:45:00|35671.9|35669.5|35683.4|35681|35691.4|35689|35660.4|35658|1466
1637769000000|2021-11-24 15:50:00|35682.9|35680.5|35700.4|35698|35713.9|35711.5|35682.9|35680.5|1117
1637769300000|2021-11-24 15:55:00|35700.9|35698.5|35711.4|35709|35728.4|35726|35700.9|35698.5|1223
1637769600000|2021-11-24 16:00:00|35710.9|35708.5|35724.4|35722|35741.4|35739|35704.9|35702.5|1789
1637769900000|2021-11-24 16:05:00|35724.9|35722.5|35734.9|35732.5|35739.9|35737.5|35721.4|35719|995
1637770200000|2021-11-24 16:10:00|35734.4|35732|35754.4|35752|35759.4|35757|35733.4|35731|1547
1637770500000|2021-11-24 16:15:00|35754.9|35752.5|35746.9|35744.5|35762.4|35760|35743.4|35741|1058
1637770800000|2021-11-24 16:20:00|35746.4|35744|35748.4|35746|35761.4|35759|35735.9|35733.5|984
1637771100000|2021-11-24 16:25:00|35748.9|35746.5|35754.9|35752.5|35756.9|35754.5|35731.4|35729|920
1637771400000|2021-11-24 16:30:00|35755.9|35753.5|35735.9|35733.5|35775.9|35773.5|35734.4|35732|1701
1637771700000|2021-11-24 16:35:00|35736.4|35734|35712.9|35710.5|35743.4|35741|35699.4|35697|1475
1637772000000|2021-11-24 16:40:00|35712.4|35710|35717.9|35715.5|35717.9|35715.5|35697.4|35695|655
1637772300000|2021-11-24 16:45:00|35716.9|35714.5|35732.4|35730|35735.9|35733.5|35712.4|35710|731
1637772600000|2021-11-24 16:50:00|35731.9|35729.5|35722.4|35720|35740.9|35738.5|35718.4|35716|690
1637772900000|2021-11-24 16:55:00|35721.9|35719.5|35709.4|35707|35723.9|35721.5|35700.9|35698.5|549
1637773200000|2021-11-24 17:00:00|35709.9|35707.5|35696.9|35694.5|35711.4|35709|35685.9|35683.5|849
1637773500000|2021-11-24 17:05:00|35696.4|35694|35698.4|35696|35716.4|35714|35686.9|35684.5|886
1637773800000|2021-11-24 17:10:00|35698.9|35696.5|35711.9|35709.5|35721.4|35719|35697.9|35695.5|872
1637774100000|2021-11-24 17:15:00|35711.4|35709|35706.4|35704|35716.4|35714|35690.9|35688.5|587
1637774400000|2021-11-24 17:20:00|35705.9|35703.5|35704.9|35702.5|35708.4|35706|35689.4|35687|552
1637774700000|2021-11-24 17:25:00|35704.4|35702|35702.9|35700.5|35707.4|35705|35695.4|35693|262
1637775000000|2021-11-24 17:30:00|35701.4|35699|35721.4|35719|35723.9|35721.5|35700.4|35698|426
1637775300000|2021-11-24 17:35:00|35720.9|35718.5|35727.4|35725|35733.9|35731.5|35719.4|35717|569
1637775600000|2021-11-24 17:40:00|35726.9|35724.5|35729.4|35727|35731.9|35729.5|35720.4|35718|333
1637775900000|2021-11-24 17:45:00|35729.9|35727.5|35752.9|35750.5|35753.9|35751.5|35726.9|35724.5|679
1637776200000|2021-11-24 17:50:00|35752.4|35750|35757.9|35755.5|35757.9|35755.5|35742.4|35740|525
1637776500000|2021-11-24 17:55:00|35758.4|35756|35763.4|35761|35765.9|35763.5|35750.9|35748.5|510
1637776800000|2021-11-24 18:00:00|35762.9|35760.5|35769.4|35767|35782.9|35780.5|35758.9|35756.5|1052
1637777100000|2021-11-24 18:05:00|35768.9|35766.5|35778.4|35776|35779.4|35777|35763.9|35761.5|573
1637777400000|2021-11-24 18:10:00|35777.9|35775.5|35785.9|35783.5|35792.9|35790.5|35774.4|35772|596
1637777700000|2021-11-24 18:15:00|35785.4|35783|35784.4|35782|35790.9|35788.5|35775.9|35773.5|446
1637778000000|2021-11-24 18:20:00|35784.9|35782.5|35783.4|35781|35787.4|35785|35770.9|35768.5|625
1637778300000|2021-11-24 18:25:00|35782.9|35780.5|35776.9|35774.5|35785.4|35783|35773.9|35771.5|467
1637778600000|2021-11-24 18:30:00|35777.4|35775|35772.9|35770.5|35782.9|35780.5|35769.4|35767|428
1637778900000|2021-11-24 18:35:00|35773.4|35771|35764.4|35762|35777.9|35775.5|35754.9|35752.5|696
1637779200000|2021-11-24 18:40:00|35764.9|35762.5|35761.9|35759.5|35770.4|35768|35758.9|35756.5|398
1637779500000|2021-11-24 18:45:00|35761.4|35759|35765.4|35763|35767.4|35765|35748.9|35746.5|422
1637779800000|2021-11-24 18:50:00|35765.9|35763.5|35760.4|35758|35766.4|35764|35755.9|35753.5|216
1637780100000|2021-11-24 18:55:00|35760.9|35758.5|35749.9|35747.5|35760.9|35758.5|35747.9|35745.5|223
1637780400000|2021-11-24 19:00:00|35749.4|35747|35746.4|35744|35780.4|35778|35724.4|35722|1518
1637780700000|2021-11-24 19:05:00|35745.9|35743.5|35709.6|35707.2|35751.4|35749|35698.9|35696.5|2304
1637781000000|2021-11-24 19:10:00|35709.1|35706.7|35703.1|35700.7|35716.6|35714.2|35674.6|35672.2|2097
1637781300000|2021-11-24 19:15:00|35702.6|35700.2|35741.6|35739.2|35745.6|35743.2|35698.1|35695.7|1417
1637781600000|2021-11-24 19:20:00|35740.1|35737.7|35743.1|35740.7|35748.6|35746.2|35730.6|35728.2|703
1637781900000|2021-11-24 19:25:00|35743.6|35741.2|35715.1|35712.7|35747.6|35745.2|35710.6|35708.2|886
1637782200000|2021-11-24 19:30:00|35715.6|35713.2|35734.6|35732.2|35744.6|35742.2|35714.6|35712.2|761
1637782500000|2021-11-24 19:35:00|35733.6|35731.2|35733.1|35730.7|35740.1|35737.7|35730.1|35727.7|387
1637782800000|2021-11-24 19:40:00|35732.6|35730.2|35752.1|35749.7|35756.6|35754.2|35721.6|35719.2|653
1637783100000|2021-11-24 19:45:00|35751.6|35749.2|35757.6|35755.2|35770.6|35768.2|35750.6|35748.2|951
1637783400000|2021-11-24 19:50:00|35758.6|35756.2|35773.1|35770.7|35783.6|35781.2|35756.6|35754.2|747
1637783700000|2021-11-24 19:55:00|35773.6|35771.2|35760.6|35758.2|35776.6|35774.2|35759.1|35756.7|829
1637784000000|2021-11-24 20:00:00|35761.1|35758.7|35760.1|35757.7|35767.6|35765.2|35744.6|35742.2|757
1637784300000|2021-11-24 20:05:00|35760.6|35758.2|35793.6|35791.2|35795.1|35792.7|35755.6|35753.2|989
1637784600000|2021-11-24 20:10:00|35793.1|35790.7|35801.6|35799.2|35802.1|35799.7|35785.6|35783.2|1034
1637784900000|2021-11-24 20:15:00|35802.1|35799.7|35800.1|35797.7|35809.1|35806.7|35786.6|35784.2|785
1637785200000|2021-11-24 20:20:00|35799.5|35797.1|35794.5|35792.1|35813|35810.6|35791|35788.6|801
1637785500000|2021-11-24 20:25:00|35795|35792.6|35811|35808.6|35817|35814.6|35794.5|35792.1|759
1637785800000|2021-11-24 20:30:00|35810.5|35808.1|35799|35796.6|35814|35811.6|35780|35777.6|1895
1637786100000|2021-11-24 20:35:00|35799.5|35797.1|35809|35806.6|35816|35813.6|35795|35792.6|918
1637786400000|2021-11-24 20:40:00|35808.5|35806.1|35799|35796.6|35808.5|35806.1|35787|35784.6|1067
1637786700000|2021-11-24 20:45:00|35798.5|35796.1|35789.5|35787.1|35802.5|35800.1|35785.5|35783.1|1058
1637787000000|2021-11-24 20:50:00|35793.5|35791.1|35825.5|35823.1|35828|35825.6|35782.5|35780.1|1929
1637787300000|2021-11-24 20:55:00|35826|35823.6|35811|35808.6|35829|35826.6|35796|35793.6|3132
1637787600000|2021-11-24 21:00:00|35810|35807.6|35828.7|35823.9|35828.7|35823.9|35805.2|35800.4|1077
1637787900000|2021-11-24 21:05:00|35828.2|35823.4|35815.7|35810.9|35833.7|35828.9|35813.2|35808.4|704
1637788200000|2021-11-24 21:10:00|35816.2|35811.4|35820.2|35815.4|35825.7|35820.9|35808.2|35803.4|677
1637788500000|2021-11-24 21:15:00|35819.7|35814.9|35817.7|35812.9|35823.7|35818.9|35814.2|35809.4|170
1637788800000|2021-11-24 21:20:00|35817.2|35812.4|35827.7|35822.9|35828.2|35823.4|35815.7|35810.9|51
1637789100000|2021-11-24 21:25:00|35828.2|35823.4|35829.7|35824.9|35829.7|35824.9|35823.7|35818.9|31
1637789400000|2021-11-24 21:30:00|35830.2|35825.4|35832.7|35827.9|35836.2|35831.4|35830.2|35825.4|69
1637789700000|2021-11-24 21:35:00|35833.2|35828.4|35833.2|35828.4|35834.7|35829.9|35829.2|35824.4|86
1637790000000|2021-11-24 21:40:00|35832.7|35827.9|35840.7|35835.9|35846.2|35841.4|35832.7|35827.9|192
1637790300000|2021-11-24 21:45:00|35840.2|35835.4|35836.7|35831.9|35840.7|35835.9|35834.2|35829.4|53
1637790600000|2021-11-24 21:50:00|35837.2|35832.4|35838.7|35833.9|35841.2|35836.4|35834.7|35829.9|87
1637790900000|2021-11-24 21:55:00|35839.2|35834.4|35837.9|35828.1|35841.2|35836.4|35830.7|35825.9|90
1637791200000|2021-11-24 22:00:00|35836.8|35827|35836.9|35827.1|35839.2|35829.4|35836.1|35826.3|0
1637791500000|2021-11-24 22:05:00|35837.5|35827.7|35837.9|35828.1|35837.9|35828.1|35837.2|35827.4|0
1637791800000|2021-11-24 22:10:00|35837.6|35827.8|35836.9|35827.1|35838.1|35828.3|35835.8|35826|0
1637792100000|2021-11-24 22:15:00|35837.2|35827.4|35838.2|35828.4|35838.2|35828.4|35836.6|35826.8|0
1637792400000|2021-11-24 22:20:00|35838|35828.2|35836|35826.2|35838.1|35828.3|35836|35826.2|0
1637792700000|2021-11-24 22:25:00|35835.9|35826.1|35836|35826.2|35836.9|35827.1|35835.9|35826.1|0
1637793000000|2021-11-24 22:30:00|35836.8|35827|35834|35824.2|35837.5|35827.7|35834|35824.2|0
1637793300000|2021-11-24 22:35:00|35834.1|35824.3|35835.3|35825.5|35835.5|35825.7|35832.4|35822.6|0
1637793600000|2021-11-24 22:40:00|35835.2|35825.4|35837.4|35827.6|35837.4|35827.6|35832.7|35822.9|0
1637793900000|2021-11-24 22:45:00|35837.3|35827.5|35837.3|35827.5|35839.4|35829.6|35836.7|35826.9|0
1637794200000|2021-11-24 22:50:00|35840|35830.2|35839.8|35830|35840.1|35830.3|35837.6|35827.8|0
1637794500000|2021-11-24 22:55:00|35840|35830.2|35840.7|35830.9|35841|35831.2|35839.6|35829.8|0
1637794800000|2021-11-24 23:00:00|35837.4|35827.6|35846.7|35841.9|35848.2|35843.4|35834.2|35827.6|101
1637795100000|2021-11-24 23:05:00|35847.2|35842.4|35842.7|35837.9|35856.7|35851.9|35841.2|35836.4|162
1637795400000|2021-11-24 23:10:00|35843.2|35838.4|35839.2|35834.4|35848.7|35843.9|35834.2|35829.4|46
1637795700000|2021-11-24 23:15:00|35839.7|35834.9|35845.2|35840.4|35848.2|35843.4|35836.7|35831.9|46
1637796000000|2021-11-24 23:20:00|35845.7|35840.9|35845.7|35840.9|35848.7|35843.9|35844.2|35839.4|23
1637796300000|2021-11-24 23:25:00|35846.2|35841.4|35842.7|35837.9|35847.2|35842.4|35841.7|35836.9|18
1637796600000|2021-11-24 23:30:00|35843.2|35838.4|35850.7|35845.9|35853.2|35848.4|35839.2|35834.4|123
1637796900000|2021-11-24 23:35:00|35851.2|35846.4|35843.7|35838.9|35851.7|35846.9|35839.7|35834.9|48
1637797200000|2021-11-24 23:40:00|35844.2|35839.4|35841.7|35836.9|35853.7|35848.9|35839.2|35834.4|90
1637797500000|2021-11-24 23:45:00|35841.2|35836.4|35842.7|35837.9|35853.7|35848.9|35839.2|35834.4|89
1637797800000|2021-11-24 23:50:00|35843.2|35838.4|35844.7|35839.9|35847.2|35842.4|35838.7|35833.9|55
1637798100000|2021-11-24 23:55:00|35845.2|35840.4|35850.7|35845.9|35856.7|35851.9|35845.2|35840.4|51
1637798400000|2021-11-25 00:00:00|35850.2|35845.4|35858.7|35853.9|35866.7|35861.9|35849.2|35844.4|208
1637798700000|2021-11-25 00:05:00|35858.2|35853.4|35851.2|35846.4|35859.7|35854.9|35847.7|35842.9|95
1637799000000|2021-11-25 00:10:00|35849.7|35844.9|35853.2|35848.4|35856.7|35851.9|35847.2|35842.4|49
1637799300000|2021-11-25 00:15:00|35852.7|35847.9|35863.7|35858.9|35864.7|35859.9|35847.7|35842.9|96
1637799600000|2021-11-25 00:20:00|35864.2|35859.4|35865.7|35860.9|35866.7|35861.9|35858.7|35853.9|40
1637799900000|2021-11-25 00:25:00|35865.2|35860.4|35863.7|35858.9|35869.7|35864.9|35859.2|35854.4|49
1637800200000|2021-11-25 00:30:00|35863.2|35858.4|35872.7|35867.9|35878.2|35873.4|35862.7|35857.9|167
1637800500000|2021-11-25 00:35:00|35873.2|35868.4|35872.7|35867.9|35875.7|35870.9|35871.2|35866.4|33
1637800800000|2021-11-25 00:40:00|35873.2|35868.4|35874.2|35869.4|35878.7|35873.9|35872.2|35867.4|47
1637801100000|2021-11-25 00:45:00|35874.7|35869.9|35877.2|35872.4|35882.2|35877.4|35871.7|35866.9|65
1637801400000|2021-11-25 00:50:00|35875.7|35870.9|35879.7|35874.9|35880.7|35875.9|35873.2|35868.4|55
1637801700000|2021-11-25 00:55:00|35879.2|35874.4|35891.2|35886.4|35899.7|35894.9|35877.7|35872.9|303
1637802000000|2021-11-25 01:00:00|35890.7|35885.9|35898.7|35893.9|35899.7|35894.9|35890.2|35885.4|90
1637802300000|2021-11-25 01:05:00|35899.2|35894.4|35891.7|35886.9|35902.7|35897.9|35888.2|35883.4|69
1637802600000|2021-11-25 01:10:00|35891.2|35886.4|35894.7|35889.9|35900.7|35895.9|35891.2|35886.4|43
1637802900000|2021-11-25 01:15:00|35895.2|35890.4|35899.7|35894.9|35907.2|35902.4|35894.7|35889.9|136
1637803200000|2021-11-25 01:20:00|35900.2|35895.4|35896.7|35891.9|35900.7|35895.9|35894.7|35889.9|83
1637803500000|2021-11-25 01:25:00|35896.2|35891.4|35895.2|35890.4|35900.2|35895.4|35894.7|35889.9|73
1637803800000|2021-11-25 01:30:00|35894.7|35889.9|35892.2|35887.4|35898.2|35893.4|35888.2|35883.4|113
1637804100000|2021-11-25 01:35:00|35891.7|35886.9|35890.7|35885.9|35892.7|35887.9|35888.7|35883.9|56
1637804400000|2021-11-25 01:40:00|35890.2|35885.4|35891.7|35886.9|35898.7|35893.9|35888.2|35883.4|80
1637804700000|2021-11-25 01:45:00|35891.2|35886.4|35891.7|35886.9|35897.7|35892.9|35888.2|35883.4|98
1637805000000|2021-11-25 01:50:00|35891.2|35886.4|35893.7|35888.9|35898.7|35893.9|35889.2|35884.4|113
1637805300000|2021-11-25 01:55:00|35894.2|35889.4|35892.7|35887.9|35895.7|35890.9|35890.7|35885.9|42
1637805600000|2021-11-25 02:00:00|35892.2|35887.4|35891.2|35886.4|35897.7|35892.9|35889.2|35884.4|55
1637805900000|2021-11-25 02:05:00|35890.7|35885.9|35887.7|35882.9|35892.7|35887.9|35884.7|35879.9|44
1637806200000|2021-11-25 02:10:00|35887.2|35882.4|35886.7|35881.9|35891.7|35886.9|35884.2|35879.4|25
1637806500000|2021-11-25 02:15:00|35886.2|35881.4|35887.2|35882.4|35892.7|35887.9|35885.7|35880.9|26
1637806800000|2021-11-25 02:20:00|35885.7|35880.9|35879.7|35874.9|35886.7|35881.9|35876.7|35871.9|61
1637807100000|2021-11-25 02:25:00|35880.2|35875.4|35885.7|35880.9|35885.7|35880.9|35879.7|35874.9|57
1637807400000|2021-11-25 02:30:00|35886.2|35881.4|35883.7|35878.9|35887.7|35882.9|35881.2|35876.4|43
1637807700000|2021-11-25 02:35:00|35883.2|35878.4|35881.7|35876.9|35886.7|35881.9|35881.7|35876.9|20
1637808000000|2021-11-25 02:40:00|35882.2|35877.4|35883.2|35878.4|35887.2|35882.4|35881.7|35876.9|30
1637808300000|2021-11-25 02:45:00|35882.7|35877.9|35889.7|35884.9|35891.2|35886.4|35880.7|35875.9|22
1637808600000|2021-11-25 02:50:00|35890.2|35885.4|35887.2|35882.4|35892.2|35887.4|35884.7|35879.9|39
1637808900000|2021-11-25 02:55:00|35886.7|35881.9|35897.2|35892.4|35898.2|35893.4|35886.7|35881.9|39
1637809200000|2021-11-25 03:00:00|35897.7|35892.9|35893.7|35888.9|35900.2|35895.4|35891.7|35886.9|54
1637809500000|2021-11-25 03:05:00|35894.2|35889.4|35904.7|35899.9|35905.2|35900.4|35893.2|35888.4|96
1637809800000|2021-11-25 03:10:00|35905.2|35900.4|35914.7|35909.9|35917.7|35912.9|35903.2|35898.4|201
1637810100000|2021-11-25 03:15:00|35914.2|35909.4|35917.7|35912.9|35919.7|35914.9|35909.7|35904.9|87
1637810400000|2021-11-25 03:20:00|35917.2|35912.4|35921.2|35916.4|35930.7|35925.9|35916.7|35911.9|296
1637810700000|2021-11-25 03:25:00|35921.7|35916.9|35925.7|35920.9|35927.7|35922.9|35921.2|35916.4|82
1637811000000|2021-11-25 03:30:00|35926.2|35921.4|35923.2|35918.4|35928.2|35923.4|35923.2|35918.4|53
1637811300000|2021-11-25 03:35:00|35923.7|35918.9|35923.7|35918.9|35927.2|35922.4|35920.7|35915.9|54
1637811600000|2021-11-25 03:40:00|35924.2|35919.4|35927.2|35922.4|35931.7|35926.9|35920.2|35915.4|56
1637811900000|2021-11-25 03:45:00|35927.7|35922.9|35918.7|35913.9|35928.2|35923.4|35918.7|35913.9|43
1637812200000|2021-11-25 03:50:00|35919.2|35914.4|35920.7|35915.9|35923.2|35918.4|35919.2|35914.4|35
1637812500000|2021-11-25 03:55:00|35921.2|35916.4|35916.7|35911.9|35921.7|35916.9|35915.7|35910.9|36
1637812800000|2021-11-25 04:00:00|35917.2|35912.4|35917.7|35912.9|35921.2|35916.4|35914.2|35909.4|53
1637813100000|2021-11-25 04:05:00|35918.2|35913.4|35921.7|35916.9|35922.2|35917.4|35917.7|35912.9|11
1637813400000|2021-11-25 04:10:00|35921.2|35916.4|35920.2|35915.4|35924.2|35919.4|35920.2|35915.4|23
1637813700000|2021-11-25 04:15:00|35919.7|35914.9|35921.2|35916.4|35922.7|35917.9|35919.7|35914.9|14
1637814000000|2021-11-25 04:20:00|35920.7|35915.9|35920.7|35915.9|35922.7|35917.9|35917.7|35912.9|45
1637814300000|2021-11-25 04:25:00|35920.2|35915.4|35921.7|35916.9|35923.2|35918.4|35919.2|35914.4|13
1637814600000|2021-11-25 04:30:00|35922.2|35917.4|35920.7|35915.9|35923.2|35918.4|35919.2|35914.4|19
1637814900000|2021-11-25 04:35:00|35921.2|35916.4|35923.7|35918.9|35923.7|35918.9|35921.2|35916.4|11
1637815200000|2021-11-25 04:40:00|35924.2|35919.4|35923.7|35918.9|35925.7|35920.9|35920.7|35915.9|46
1637815500000|2021-11-25 04:45:00|35923.2|35918.4|35921.7|35916.9|35926.2|35921.4|35920.2|35915.4|40
1637815800000|2021-11-25 04:50:00|35922.2|35917.4|35928.2|35923.4|35928.7|35923.9|35921.2|35916.4|74
1637816100000|2021-11-25 04:55:00|35928.7|35923.9|35925.2|35920.4|35928.7|35923.9|35924.7|35919.9|32
1637816400000|2021-11-25 05:00:00|35926.2|35921.4|35921.7|35916.9|35927.7|35922.9|35921.2|35916.4|28
1637816700000|2021-11-25 05:05:00|35921.2|35916.4|35929.7|35924.9|35930.2|35925.4|35919.7|35914.9|71
1637817000000|2021-11-25 05:10:00|35929.2|35924.4|35931.7|35926.9|35939.2|35934.4|35928.2|35923.4|268
1637817300000|2021-11-25 05:15:00|35931.2|35926.4|35931.7|35926.9|35932.7|35927.9|35929.7|35924.9|25
1637817600000|2021-11-25 05:20:00|35931.2|35926.4|35934.7|35929.9|35934.7|35929.9|35930.2|35925.4|56
1637817900000|2021-11-25 05:25:00|35935.2|35930.4|35936.2|35931.4|35938.7|35933.9|35933.7|35928.9|88
1637818200000|2021-11-25 05:30:00|35936.7|35931.9|35931.2|35926.4|35936.7|35931.9|35928.2|35923.4|89
1637818500000|2021-11-25 05:35:00|35931.7|35926.9|35935.2|35930.4|35936.2|35931.4|35928.7|35923.9|37
1637818800000|2021-11-25 05:40:00|35934.2|35929.4|35935.7|35930.9|35937.2|35932.4|35933.7|35928.9|35
1637819100000|2021-11-25 05:45:00|35935.2|35930.4|35935.7|35930.9|35936.7|35931.9|35933.2|35928.4|19
1637819400000|2021-11-25 05:50:00|35936.2|35931.4|35936.7|35931.9|35938.7|35933.9|35935.2|35930.4|42
1637819700000|2021-11-25 05:55:00|35937.2|35932.4|35941.2|35936.4|35941.2|35936.4|35936.7|35931.9|71
1637820000000|2021-11-25 06:00:00|35941.7|35936.9|35952.2|35947.4|35952.7|35947.9|35941.2|35936.4|292
1637820300000|2021-11-25 06:05:00|35952.7|35947.9|35947.2|35942.4|35953.2|35948.4|35943.7|35938.9|166
1637820600000|2021-11-25 06:10:00|35948.2|35943.4|35943.7|35938.9|35950.2|35945.4|35942.2|35937.4|95
1637820900000|2021-11-25 06:15:00|35943.2|35938.4|35940.7|35935.9|35944.2|35939.4|35939.7|35934.9|69
1637821200000|2021-11-25 06:20:00|35941.2|35936.4|35941.2|35936.4|35942.2|35937.4|35939.2|35934.4|39
1637821500000|2021-11-25 06:25:00|35941.7|35936.9|35943.2|35938.4|35944.2|35939.4|35941.2|35936.4|73
1637821800000|2021-11-25 06:30:00|35943.7|35938.9|35948.7|35943.9|35948.7|35943.9|35941.7|35936.9|81
1637822100000|2021-11-25 06:35:00|35949.2|35944.4|35948.7|35943.9|35952.2|35947.4|35946.2|35941.4|112
1637822400000|2021-11-25 06:40:00|35949.7|35944.9|35949.7|35944.9|35953.7|35948.9|35948.7|35943.9|48
1637822700000|2021-11-25 06:45:00|35950.2|35945.4|35952.7|35947.9|35953.2|35948.4|35949.7|35944.9|16
1637823000000|2021-11-25 06:50:00|35953.2|35948.4|35949.7|35944.9|35953.2|35948.4|35949.2|35944.4|55
1637823300000|2021-11-25 06:55:00|35950.2|35945.4|35951.2|35946.4|35951.7|35946.9|35947.2|35942.4|88
1637823600000|2021-11-25 07:00:00|35950.6|35947|35947.1|35943.5|35955.6|35952|35945.6|35942|252
1637823900000|2021-11-25 07:05:00|35946.6|35943|35950.1|35946.5|35956.1|35952.5|35943.1|35939.5|91
1637824200000|2021-11-25 07:10:00|35949.6|35946|35952.6|35949|35955.1|35951.5|35946.6|35943|121
1637824500000|2021-11-25 07:15:00|35953.1|35949.5|35946.1|35942.5|35954.6|35951|35944.1|35940.5|95
1637824800000|2021-11-25 07:20:00|35946.6|35943|35937.1|35933.5|35946.6|35943|35936.1|35932.5|145
1637825100000|2021-11-25 07:25:00|35936.6|35933|35927.6|35924|35937.1|35933.5|35923.6|35920|263
1637825400000|2021-11-25 07:30:00|35927.1|35923.5|35929.1|35925.5|35931.6|35928|35925.1|35921.5|119
1637825700000|2021-11-25 07:35:00|35929.6|35926|35935.1|35931.5|35935.1|35931.5|35927.6|35924|92
1637826000000|2021-11-25 07:40:00|35935.6|35932|35939.6|35936|35941.6|35938|35930.6|35927|238
1637826300000|2021-11-25 07:45:00|35940.1|35936.5|35943.1|35939.5|35946.6|35943|35939.6|35936|97
1637826600000|2021-11-25 07:50:00|35942.6|35939|35938.6|35935|35945.1|35941.5|35936.1|35932.5|63
1637826900000|2021-11-25 07:55:00|35939.1|35935.5|35933.6|35930|35939.6|35936|35929.6|35926|168
1637827200000|2021-11-25 08:00:00|35933.1|35929.5|35919.6|35916|35935.1|35931.5|35910.6|35907|714
1637827500000|2021-11-25 08:05:00|35920.6|35917|35921.6|35918|35924.6|35921|35914.1|35910.5|282
1637827800000|2021-11-25 08:10:00|35921.1|35917.5|35918.1|35914.5|35924.1|35920.5|35914.6|35911|254
1637828100000|2021-11-25 08:15:00|35918.6|35915|35916.1|35912.5|35921.6|35918|35910.1|35906.5|294
1637828400000|2021-11-25 08:20:00|35915.6|35912|35924.6|35921|35927.1|35923.5|35914.1|35910.5|265
1637828700000|2021-11-25 08:25:00|35925.1|35921.5|35901.1|35897.5|35925.6|35922|35899.6|35896|240
1637829000000|2021-11-25 08:30:00|35900.6|35897|35910.6|35907|35913.1|35909.5|35892.6|35889|335
1637829300000|2021-11-25 08:35:00|35909.6|35906|35913.1|35909.5|35915.1|35911.5|35904.6|35901|146
1637829600000|2021-11-25 08:40:00|35913.6|35910|35906.6|35903|35914.1|35910.5|35902.1|35898.5|131
1637829900000|2021-11-25 08:45:00|35907.1|35903.5|35907.6|35904|35908.6|35905|35903.6|35900|82
1637830200000|2021-11-25 08:50:00|35907.1|35903.5|35911.6|35908|35912.1|35908.5|35905.1|35901.5|69
1637830500000|2021-11-25 08:55:00|35912.1|35908.5|35928.6|35925|35930.6|35927|35910.6|35907|206
1637830800000|2021-11-25 09:00:00|35928.1|35924.5|35918.1|35914.5|35930.1|35926.5|35917.1|35913.5|176
1637831100000|2021-11-25 09:05:00|35918.6|35915|35909.6|35906|35921.6|35918|35907.1|35903.5|122
1637831400000|2021-11-25 09:10:00|35910.1|35906.5|35901.6|35898|35914.6|35911|35899.6|35896|120
1637831700000|2021-11-25 09:15:00|35902.1|35898.5|35899.1|35895.5|35902.1|35898.5|35892.6|35889|196
1637832000000|2021-11-25 09:20:00|35899.6|35896|35896.6|35893|35902.1|35898.5|35895.1|35891.5|72
1637832300000|2021-11-25 09:25:00|35897.6|35894|35902.1|35898.5|35905.6|35902|35897.6|35894|180
1637832600000|2021-11-25 09:30:00|35902.6|35899|35908.6|35905|35909.1|35905.5|35900.1|35896.5|91
1637832900000|2021-11-25 09:35:00|35908.1|35904.5|35898.6|35895|35908.6|35905|35898.1|35894.5|91
1637833200000|2021-11-25 09:40:00|35899.1|35895.5|35895.1|35891.5|35901.1|35897.5|35894.1|35890.5|58
1637833500000|2021-11-25 09:45:00|35895.6|35892|35893.6|35890|35896.1|35892.5|35886.1|35882.5|151
1637833800000|2021-11-25 09:50:00|35894.1|35890.5|35890.1|35886.5|35899.1|35895.5|35890.1|35886.5|85
1637834100000|2021-11-25 09:55:00|35889.6|35886|35883.6|35880|35890.6|35887|35879.6|35876|247
1637834400000|2021-11-25 10:00:00|35884.6|35881|35868.6|35865|35885.6|35882|35868.1|35864.5|236
1637834700000|2021-11-25 10:05:00|35869.1|35865.5|35865.1|35861.5|35872.1|35868.5|35860.6|35857|249
1637835000000|2021-11-25 10:10:00|35864.6|35861|35863.6|35860|35865.1|35861.5|35856.1|35852.5|264
1637835300000|2021-11-25 10:15:00|35864.1|35860.5|35863.1|35859.5|35873.6|35870|35860.1|35856.5|233
1637835600000|2021-11-25 10:20:00|35862.6|35859|35862.1|35858.5|35865.6|35862|35856.6|35853|106
1637835900000|2021-11-25 10:25:00|35861.6|35858|35857.6|35854|35863.6|35860|35850.1|35846.5|169
1637836200000|2021-11-25 10:30:00|35857.1|35853.5|35860.6|35857|35863.1|35859.5|35852.6|35849|172
1637836500000|2021-11-25 10:35:00|35861.1|35857.5|35865.1|35861.5|35869.1|35865.5|35859.6|35856|159
1637836800000|2021-11-25 10:40:00|35864.6|35861|35867.1|35863.5|35869.6|35866|35853.6|35850|225
1637837100000|2021-11-25 10:45:00|35866.6|35863|35869.6|35866|35870.6|35867|35855.1|35851.5|169
1637837400000|2021-11-25 10:50:00|35870.6|35867|35871.1|35867.5|35876.6|35873|35866.6|35863|192
1637837700000|2021-11-25 10:55:00|35870.6|35867|35877.1|35873.5|35878.1|35874.5|35866.6|35863|129
1637838000000|2021-11-25 11:00:00|35877.6|35874|35885.1|35881.5|35885.1|35881.5|35869.1|35865.5|139
1637838300000|2021-11-25 11:05:00|35884.6|35881|35875.6|35872|35885.6|35882|35875.6|35872|107
1637838600000|2021-11-25 11:10:00|35875.1|35871.5|35868.1|35864.5|35875.6|35872|35867.1|35863.5|200
1637838900000|2021-11-25 11:15:00|35868.6|35865|35866.6|35863|35873.6|35870|35861.6|35858|136
1637839200000|2021-11-25 11:20:00|35866.1|35862.5|35869.6|35866|35873.1|35869.5|35863.1|35859.5|201
1637839500000|2021-11-25 11:25:00|35870.1|35866.5|35878.1|35874.5|35878.6|35875|35866.6|35863|171
1637839800000|2021-11-25 11:30:00|35878.6|35875|35873.6|35870|35878.6|35875|35871.6|35868|96
1637840100000|2021-11-25 11:35:00|35874.1|35870.5|35880.1|35876.5|35880.6|35877|35868.6|35865|88
1637840400000|2021-11-25 11:40:00|35879.6|35876|35890.1|35886.5|35893.1|35889.5|35878.6|35875|239
1637840700000|2021-11-25 11:45:00|35889.6|35886|35891.6|35888|35892.6|35889|35886.6|35883|47
1637841000000|2021-11-25 11:50:00|35891.1|35887.5|35896.6|35893|35896.6|35893|35890.6|35887|70
1637841300000|2021-11-25 11:55:00|35896.1|35892.5|35898.1|35894.5|35901.6|35898|35891.1|35887.5|156
1637841600000|2021-11-25 12:00:00|35898.6|35895|35884.1|35880.5|35898.6|35895|35882.6|35879|148
1637841900000|2021-11-25 12:05:00|35884.6|35881|35887.6|35884|35888.6|35885|35882.1|35878.5|72
1637842200000|2021-11-25 12:10:00|35887.1|35883.5|35895.1|35891.5|35896.6|35893|35886.1|35882.5|67
1637842500000|2021-11-25 12:15:00|35895.6|35892|35888.1|35884.5|35897.1|35893.5|35887.1|35883.5|74
1637842800000|2021-11-25 12:20:00|35887.6|35884|35878.1|35874.5|35888.1|35884.5|35877.6|35874|68
1637843100000|2021-11-25 12:25:00|35879.1|35875.5|35871.1|35867.5|35879.6|35876|35868.6|35865|109
1637843400000|2021-11-25 12:30:00|35871.6|35868|35884.6|35881|35884.6|35881|35869.1|35865.5|211
1637843700000|2021-11-25 12:35:00|35885.1|35881.5|35884.1|35880.5|35886.6|35883|35876.1|35872.5|128
1637844000000|2021-11-25 12:40:00|35884.6|35881|35892.1|35888.5|35893.1|35889.5|35883.6|35880|111
1637844300000|2021-11-25 12:45:00|35891.6|35888|35880.6|35877|35894.6|35891|35879.6|35876|149
1637844600000|2021-11-25 12:50:00|35881.1|35877.5|35876.1|35872.5|35882.1|35878.5|35869.6|35866|205
1637844900000|2021-11-25 12:55:00|35876.6|35873|35869.1|35865.5|35877.1|35873.5|35868.1|35864.5|85
1637845200000|2021-11-25 13:00:00|35868.6|35865|35864.1|35860.5|35868.6|35865|35859.1|35855.5|138
1637845500000|2021-11-25 13:05:00|35863.6|35860|35855.6|35852|35868.1|35864.5|35855.6|35852|137
1637845800000|2021-11-25 13:10:00|35855.1|35851.5|35855.6|35852|35861.6|35858|35850.1|35846.5|138
1637846100000|2021-11-25 13:15:00|35855.1|35851.5|35845.1|35841.5|35857.6|35854|35843.6|35840|162
1637846400000|2021-11-25 13:20:00|35845.6|35842|35845.1|35841.5|35850.1|35846.5|35843.1|35839.5|165
1637846700000|2021-11-25 13:25:00|35844.6|35841|35842.6|35839|35849.6|35846|35840.6|35837|112
1637847000000|2021-11-25 13:30:00|35843.1|35839.5|35839.6|35836|35844.1|35840.5|35836.6|35833|220
1637847300000|2021-11-25 13:35:00|35840.1|35836.5|35834.1|35830.5|35842.1|35838.5|35831.6|35828|191
1637847600000|2021-11-25 13:40:00|35833.6|35830|35839.6|35836|35840.1|35836.5|35828.6|35825|181
1637847900000|2021-11-25 13:45:00|35840.1|35836.5|35823.1|35819.5|35841.6|35838|35822.6|35819|237
1637848200000|2021-11-25 13:50:00|35823.6|35820|35826.1|35822.5|35827.1|35823.5|35818.1|35814.5|215
1637848500000|2021-11-25 13:55:00|35825.6|35822|35828.1|35824.5|35828.6|35825|35822.6|35819|101
1637848800000|2021-11-25 14:00:00|35827.6|35824|35835.1|35831.5|35836.6|35833|35823.1|35819.5|199
1637849100000|2021-11-25 14:05:00|35834.1|35830.5|35835.1|35831.5|35837.1|35833.5|35830.1|35826.5|115
1637849400000|2021-11-25 14:10:00|35834.6|35831|35816.1|35812.5|35836.6|35833|35812.6|35809|403
1637849700000|2021-11-25 14:15:00|35815.6|35812|35824.6|35821|35825.1|35821.5|35812.6|35809|168
1637850000000|2021-11-25 14:20:00|35824.1|35820.5|35834.6|35831|35837.6|35834|35820.6|35817|276
1637850300000|2021-11-25 14:25:00|35835.6|35832|35845.6|35842|35845.6|35842|35834.6|35831|159
1637850600000|2021-11-25 14:30:00|35845|35842.6|35846|35843.6|35846|35843.6|35836.5|35834.1|252
1637850900000|2021-11-25 14:35:00|35844|35841.6|35859|35856.6|35862.5|35860.1|35839|35836.6|683
1637851200000|2021-11-25 14:40:00|35858.5|35856.1|35872|35869.6|35876|35873.6|35856.5|35854.1|397
1637851500000|2021-11-25 14:45:00|35869.5|35867.1|35860.5|35858.1|35877|35874.6|35860.5|35858.1|292
1637851800000|2021-11-25 14:50:00|35861|35858.6|35858|35855.6|35863|35860.6|35854.5|35852.1|200
1637852100000|2021-11-25 14:55:00|35858.5|35856.1|35861|35858.6|35865|35862.6|35857|35854.6|192
1637852400000|2021-11-25 15:00:00|35860|35857.6|35839.5|35837.1|35860|35857.6|35838|35835.6|355
1637852700000|2021-11-25 15:05:00|35840|35837.6|35843.5|35841.1|35844|35841.6|35836|35833.6|189
1637853000000|2021-11-25 15:10:00|35843|35840.6|35827|35824.6|35848.5|35846.1|35827|35824.6|262
1637853300000|2021-11-25 15:15:00|35826|35823.6|35815.5|35813.1|35832|35829.6|35814.5|35812.1|337
1637853600000|2021-11-25 15:20:00|35815|35812.6|35831.5|35829.1|35833|35830.6|35812|35809.6|337
1637853900000|2021-11-25 15:25:00|35831|35828.6|35829.5|35827.1|35836|35833.6|35828|35825.6|184
1637854200000|2021-11-25 15:30:00|35829|35826.6|35835|35832.6|35839.5|35837.1|35827|35824.6|164
1637854500000|2021-11-25 15:35:00|35834.5|35832.1|35841|35838.6|35841.5|35839.1|35832.5|35830.1|69
1637854800000|2021-11-25 15:40:00|35840.5|35838.1|35841.5|35839.1|35842.5|35840.1|35837|35834.6|57
1637855100000|2021-11-25 15:45:00|35842|35839.6|35828|35825.6|35846|35843.6|35825.5|35823.1|360
1637855400000|2021-11-25 15:50:00|35828.5|35826.1|35830|35827.6|35832|35829.6|35824|35821.6|165
1637855700000|2021-11-25 15:55:00|35829|35826.6|35825.5|35823.1|35830.5|35828.1|35820|35817.6|168
1637856000000|2021-11-25 16:00:00|35826|35823.6|35823.5|35821.1|35826.5|35824.1|35820|35817.6|197
1637856300000|2021-11-25 16:05:00|35824|35821.6|35828|35825.6|35830.5|35828.1|35821.5|35819.1|167
1637856600000|2021-11-25 16:10:00|35828.5|35826.1|35834.5|35832.1|35834.5|35832.1|35824|35821.6|121
1637856900000|2021-11-25 16:15:00|35834|35831.6|35839|35836.6|35842|35839.6|35832|35829.6|196
1637857200000|2021-11-25 16:20:00|35838.5|35836.1|35842|35839.6|35843|35840.6|35838|35835.6|130
1637857500000|2021-11-25 16:25:00|35841.5|35839.1|35849|35846.6|35851|35848.6|35839.5|35837.1|145
1637857800000|2021-11-25 16:30:00|35849.5|35847.1|35851|35848.6|35853.5|35851.1|35845|35842.6|200
1637858100000|2021-11-25 16:35:00|35850.5|35848.1|35844|35841.6|35857|35854.6|35843|35840.6|184
1637858400000|2021-11-25 16:40:00|35844.5|35842.1|35839.5|35837.1|35846.5|35844.1|35839|35836.6|63
1637858700000|2021-11-25 16:45:00|35839|35836.6|35847.5|35845.1|35847.5|35845.1|35838.5|35836.1|84
1637859000000|2021-11-25 16:50:00|35847|35844.6|35848|35845.6|35858|35855.6|35847|35844.6|180
1637859300000|2021-11-25 16:55:00|35848.5|35846.1|35854|35851.6|35856|35853.6|35847.5|35845.1|83
1637859600000|2021-11-25 17:00:00|35854.5|35852.1|35850|35847.6|35857|35854.6|35845.5|35843.1|142
1637859900000|2021-11-25 17:05:00|35849.5|35847.1|35849|35846.6|35850|35847.6|35845.5|35843.1|74
1637860200000|2021-11-25 17:10:00|35849.5|35847.1|35857|35854.6|35858|35855.6|35847.5|35845.1|87
1637860500000|2021-11-25 17:15:00|35857.5|35855.1|35860|35857.6|35860|35857.6|35855.5|35853.1|97
1637860800000|2021-11-25 17:20:00|35860.5|35858.1|35855.5|35853.1|35865.5|35863.1|35852.5|35850.1|98
1637861100000|2021-11-25 17:25:00|35855|35852.6|35855|35852.6|35859|35856.6|35854|35851.6|66
1637861400000|2021-11-25 17:30:00|35855.5|35853.1|35851.5|35849.1|35862|35859.6|35849.5|35847.1|155
1637861700000|2021-11-25 17:35:00|35851|35848.6|35845|35842.6|35852|35849.6|35844.5|35842.1|55
1637862000000|2021-11-25 17:40:00|35845.5|35843.1|35845.5|35843.1|35849|35846.6|35842|35839.6|56
1637862300000|2021-11-25 17:45:00|35846.5|35844.1|35848.5|35846.1|35852.5|35850.1|35845.5|35843.1|68
1637862600000|2021-11-25 17:50:00|35849.5|35847.1|35847|35844.6|35857.5|35855.1|35846|35843.6|109
1637862900000|2021-11-25 17:55:00|35846.5|35844.1|35839.5|35837.1|35847|35844.6|35835.5|35833.1|134
1637863200000|2021-11-25 18:00:00|35841.1|35831.3|35843.3|35833.5|35843.5|35833.7|35840.9|35831.1|0
1637863500000|2021-11-25 18:05:00|35843.2|35833.4|35844.1|35834.3|35844.4|35834.6|35843.2|35833.4|0
1637863800000|2021-11-25 18:10:00|35844.8|35835|35847.9|35838.1|35850.1|35840.3|35844.8|35835|0
1637864100000|2021-11-25 18:15:00|35848|35838.2|35848.6|35838.8|35848.7|35838.9|35846.4|35836.6|0
1637864400000|2021-11-25 18:20:00|35849|35839.2|35848.5|35838.7|35849.2|35839.4|35848.5|35838.7|0
1637864700000|2021-11-25 18:25:00|35848.9|35839.1|35848.7|35838.9|35850.8|35841|35848.7|35838.9|0
1637865000000|2021-11-25 18:30:00|35848.4|35838.6|35851.4|35841.6|35851.4|35841.6|35848.3|35838.5|0
1637865300000|2021-11-25 18:35:00|35851.3|35841.5|35851.7|35841.9|35851.7|35841.9|35851.3|35841.5|0
1637865600000|2021-11-25 18:40:00|35851.8|35842|35851.9|35842.1|35854.3|35844.5|35851.8|35842|0
1637865900000|2021-11-25 18:45:00|35852|35842.2|35852|35842.2|35852|35842.2|35852|35842.2|0
1637866200000|2021-11-25 18:50:00|35851.9|35842.1|35849.8|35840|35852|35842.2|35849.8|35840|0
1637866500000|2021-11-25 18:55:00|35849.7|35839.9|35847.7|35837.9|35852|35842.2|35847.7|35837.9|0
1637866800000|2021-11-25 19:00:00|35847.9|35838.1|35850|35840.2|35850.1|35840.3|35847.9|35838.1|0
1637867100000|2021-11-25 19:05:00|35849.6|35839.8|35846.5|35836.7|35849.6|35839.8|35845.3|35835.5|0
1637867400000|2021-11-25 19:10:00|35846.3|35836.5|35845.4|35835.6|35846.3|35836.5|35845.4|35835.6|0
1637867700000|2021-11-25 19:15:00|35845.2|35835.4|35846.3|35836.5|35846.3|35836.5|35844.1|35834.3|0
1637868000000|2021-11-25 19:20:00|35846.7|35836.9|35847.8|35838|35847.8|35838|35846.7|35836.9|0
1637868300000|2021-11-25 19:25:00|35848|35838.2|35848.8|35839|35848.9|35839.1|35848|35838.2|0
1637868600000|2021-11-25 19:30:00|35848.9|35839.1|35849.2|35839.4|35849.4|35839.6|35848.9|35839.1|0
1637868900000|2021-11-25 19:35:00|35850|35840.2|35851.5|35841.7|35853.7|35843.9|35850|35840.2|0
1637869200000|2021-11-25 19:40:00|35851.4|35841.6|35851.4|35841.6|35851.4|35841.6|35851.4|35841.6|0
1637869500000|2021-11-25 19:45:00|35851.3|35841.5|35851.5|35841.7|35851.5|35841.7|35851.3|35841.5|0
1637869800000|2021-11-25 19:50:00|35851.6|35841.8|35851.6|35841.8|35851.6|35841.8|35851.6|35841.8|0
1637870100000|2021-11-25 19:55:00|35851.2|35841.4|35845.9|35836.1|35851.2|35841.4|35845|35835.2|0
1637870400000|2021-11-25 20:00:00|35845.7|35835.9|35846.9|35837.1|35846.9|35837.1|35844.7|35834.9|0
1637870700000|2021-11-25 20:05:00|35847.1|35837.3|35849.1|35839.3|35849.1|35839.3|35846.9|35837.1|0
1637871000000|2021-11-25 20:10:00|35849.4|35839.6|35845.8|35836|35851.3|35841.5|35845.8|35836|0
1637871300000|2021-11-25 20:15:00|35845.9|35836.1|35847.2|35837.4|35848.4|35838.6|35844.8|35835|0
1637871600000|2021-11-25 20:20:00|35847.4|35837.6|35847.3|35837.5|35849.7|35839.9|35847.3|35837.5|0
1637871900000|2021-11-25 20:25:00|35847.1|35837.3|35847.3|35837.5|35847.3|35837.5|35845.1|35835.3|0
1637872200000|2021-11-25 20:30:00|35847.7|35837.9|35847.6|35837.8|35847.7|35837.9|35847.6|35837.8|0
1637872500000|2021-11-25 20:35:00|35848|35838.2|35849.8|35840|35850.7|35840.9|35846.4|35836.6|0
1637872800000|2021-11-25 20:40:00|35849.6|35839.8|35849|35839.2|35850.1|35840.3|35848.6|35838.8|0
1637873100000|2021-11-25 20:45:00|35849.1|35839.3|35850.1|35840.3|35852.3|35842.5|35849.1|35839.3|0
1637873400000|2021-11-25 20:50:00|35850.3|35840.5|35854.6|35844.8|35854.8|35845|35849|35839.2|0
1637873700000|2021-11-25 20:55:00|35854.8|35845|35862|35852.2|35867.2|35857.4|35854.6|35844.8|0
1637874000000|2021-11-25 21:00:00|35862.3|35852.5|35861.2|35851.4|35862.3|35852.5|35861.2|35851.4|0
1637874300000|2021-11-25 21:05:00|35861.1|35851.3|35860.3|35850.5|35861.1|35851.3|35860.3|35850.5|0
1637874600000|2021-11-25 21:10:00|35860.7|35850.9|35861|35851.2|35861|35851.2|35860.6|35850.8|0
1637874900000|2021-11-25 21:15:00|35860.9|35851.1|35861.1|35851.3|35861.1|35851.3|35860.9|35851.1|0
1637875200000|2021-11-25 21:20:00|35861.3|35851.5|35861.9|35852.1|35862|35852.2|35861.3|35851.5|0
1637875500000|2021-11-25 21:25:00|35862|35852.2|35863|35853.2|35863.1|35853.3|35861.4|35851.6|0
1637875800000|2021-11-25 21:30:00|35863.1|35853.3|35863.1|35853.3|35863.5|35853.7|35863.1|35853.3|0
1637876100000|2021-11-25 21:35:00|35863.2|35853.4|35863.2|35853.4|35863.2|35853.4|35863.2|35853.4|0
1637876400000|2021-11-25 21:40:00|35862.8|35853|35862.8|35853|35862.8|35853|35862.8|35853|0
1637876700000|2021-11-25 21:45:00|35862.7|35852.9|35862.7|35852.9|35862.7|35852.9|35862.7|35852.9|0
1637877000000|2021-11-25 21:50:00|35862.8|35853|35862.8|35853|35862.8|35853|35862.8|35853|0
1637877300000|2021-11-25 21:55:00|35861.5|35851.7|35861.5|35851.7|35861.5|35851.7|35861.5|35851.7|0
1637877600000|2021-11-25 22:00:00|35861.4|35851.6|35857.6|35847.8|35861.4|35851.6|35857.6|35847.8|0
1637877900000|2021-11-25 22:05:00|35857.7|35847.9|35856.9|35847.1|35857.7|35847.9|35856.9|35847.1|0
1637878200000|2021-11-25 22:10:00|35856.8|35847|35856.4|35846.6|35856.8|35847|35856.4|35846.6|0
1637878500000|2021-11-25 22:15:00|35856.3|35846.5|35856.1|35846.3|35856.4|35846.6|35856.1|35846.3|0
1637878800000|2021-11-25 22:20:00|35856|35846.2|35856|35846.2|35856|35846.2|35856|35846.2|0
1637879100000|2021-11-25 22:25:00|35855.8|35846|35855.8|35846|35855.8|35846|35855.8|35846|0
1637879700000|2021-11-25 22:35:00|35855.6|35845.8|35855.6|35845.8|35855.6|35845.8|35855.6|35845.8|0
1637880000000|2021-11-25 22:40:00|35855.5|35845.7|35855.5|35845.7|35855.5|35845.7|35855.5|35845.7|0
1637880300000|2021-11-25 22:45:00|35854.8|35845|35854.4|35844.6|35854.8|35845|35854.4|35844.6|0
1637880600000|2021-11-25 22:50:00|35854.3|35844.5|35854.3|35844.5|35854.3|35844.5|35854.1|35844.3|0
1637880900000|2021-11-25 22:55:00|35854.2|35844.4|35854.3|35844.5|35854.3|35844.5|35854.2|35844.4|0
1637881200000|2021-11-25 23:00:00|35867.7|35862.9|35815.7|35810.9|35867.7|35862.9|35815.7|35810.9|247
1637881500000|2021-11-25 23:05:00|35815.2|35810.4|35796.7|35791.9|35815.2|35810.4|35789.7|35784.9|357
1637881800000|2021-11-25 23:10:00|35795.7|35790.9|35809.7|35804.9|35812.2|35807.4|35793.2|35788.4|113
1637882100000|2021-11-25 23:15:00|35809.2|35804.4|35792.2|35787.4|35815.2|35810.4|35791.2|35786.4|184
1637882400000|2021-11-25 23:20:00|35791.7|35786.9|35775.7|35770.9|35795.2|35790.4|35769.7|35764.9|392
1637882700000|2021-11-25 23:25:00|35776.2|35771.4|35761.7|35756.9|35776.2|35771.4|35755.7|35750.9|361
1637883000000|2021-11-25 23:30:00|35762.2|35757.4|35724.7|35719.9|35767.7|35762.9|35716.7|35711.9|744
1637883300000|2021-11-25 23:35:00|35725.2|35720.4|35736.7|35731.9|35744.7|35739.9|35723.7|35718.9|235
1637883600000|2021-11-25 23:40:00|35736.2|35731.4|35727.7|35722.9|35738.7|35733.9|35726.2|35721.4|157
1637883900000|2021-11-25 23:45:00|35728.2|35723.4|35714.7|35709.9|35736.2|35731.4|35713.7|35708.9|248
1637884200000|2021-11-25 23:50:00|35714.2|35709.4|35708.7|35703.9|35723.7|35718.9|35704.2|35699.4|314
1637884500000|2021-11-25 23:55:00|35708.2|35703.4|35681.7|35676.9|35708.7|35703.9|35666.7|35661.9|659
1637884800000|2021-11-26 00:00:00|35681.2|35676.4|35653.7|35648.9|35684.7|35679.9|35632.2|35627.4|741
1637885100000|2021-11-26 00:05:00|35652.7|35647.9|35641.7|35636.9|35657.7|35652.9|35639.2|35634.4|432
1637885400000|2021-11-26 00:10:00|35642.2|35637.4|35654.2|35649.4|35654.7|35649.9|35636.2|35631.4|347
1637885700000|2021-11-26 00:15:00|35654.7|35649.9|35648.7|35643.9|35664.7|35659.9|35634.7|35629.9|379
1637886000000|2021-11-26 00:20:00|35649.2|35644.4|35621.7|35616.9|35650.2|35645.4|35614.2|35609.4|511
1637886300000|2021-11-26 00:25:00|35622.2|35617.4|35601.7|35596.9|35623.7|35618.9|35584.7|35579.9|830
1637886600000|2021-11-26 00:30:00|35601.2|35596.4|35601.7|35596.9|35619.7|35614.9|35585.7|35580.9|448
1637886900000|2021-11-26 00:35:00|35601.2|35596.4|35611.7|35606.9|35616.7|35611.9|35600.7|35595.9|180
1637887200000|2021-11-26 00:40:00|35611.2|35606.4|35616.7|35611.9|35621.7|35616.9|35609.2|35604.4|226
1637887500000|2021-11-26 00:45:00|35617.2|35612.4|35622.2|35617.4|35632.7|35627.9|35611.2|35606.4|305
1637887800000|2021-11-26 00:50:00|35621.7|35616.9|35594.2|35589.4|35621.7|35616.9|35592.7|35587.9|392
1637888100000|2021-11-26 00:55:00|35593.7|35588.9|35615.7|35610.9|35621.7|35616.9|35591.2|35586.4|274
1637888400000|2021-11-26 01:00:00|35616.7|35611.9|35595.7|35590.9|35623.7|35618.9|35593.7|35588.9|437
1637888700000|2021-11-26 01:05:00|35595.2|35590.4|35556.2|35551.4|35604.2|35599.4|35537.2|35532.4|997
1637889000000|2021-11-26 01:10:00|35555.7|35550.9|35539.7|35534.9|35558.7|35553.9|35532.2|35527.4|512
1637889300000|2021-11-26 01:15:00|35540.2|35535.4|35539.7|35534.9|35550.7|35545.9|35532.7|35527.9|345
1637889600000|2021-11-26 01:20:00|35540.2|35535.4|35538.2|35533.4|35551.7|35546.9|35534.7|35529.9|236
1637889900000|2021-11-26 01:25:00|35537.7|35532.9|35593.2|35588.4|35595.2|35590.4|35537.2|35532.4|541
1637890200000|2021-11-26 01:30:00|35593.7|35588.9|35567.7|35562.9|35594.2|35589.4|35563.7|35558.9|358
1637890500000|2021-11-26 01:35:00|35567.2|35562.4|35508.2|35503.4|35567.7|35562.9|35507.2|35502.4|531
1637890800000|2021-11-26 01:40:00|35507.7|35502.9|35504.7|35499.9|35519.7|35514.9|35486.7|35481.9|844
1637891100000|2021-11-26 01:45:00|35504.2|35499.4|35534.7|35529.9|35538.7|35533.9|35500.7|35495.9|578
1637891400000|2021-11-26 01:50:00|35533.2|35528.4|35531.7|35526.9|35538.7|35533.9|35514.2|35509.4|285
1637891700000|2021-11-26 01:55:00|35532.2|35527.4|35535.7|35530.9|35538.7|35533.9|35522.7|35517.9|165
1637892000000|2021-11-26 02:00:00|35535.2|35530.4|35518.7|35513.9|35538.7|35533.9|35518.2|35513.4|264
1637892300000|2021-11-26 02:05:00|35518.2|35513.4|35521.7|35516.9|35524.7|35519.9|35513.2|35508.4|129
1637892600000|2021-11-26 02:10:00|35522.2|35517.4|35494.2|35489.4|35523.2|35518.4|35481.7|35476.9|555
1637892900000|2021-11-26 02:15:00|35491.7|35486.9|35469.2|35464.4|35493.2|35488.4|35442.7|35437.9|968
1637893200000|2021-11-26 02:20:00|35470.2|35465.4|35450.7|35445.9|35474.2|35469.4|35448.7|35443.9|401
1637893500000|2021-11-26 02:25:00|35450.2|35445.4|35432.7|35427.9|35455.7|35450.9|35388.7|35383.9|1610
1637893800000|2021-11-26 02:30:00|35433.2|35428.4|35434.2|35429.4|35443.2|35438.4|35408.7|35403.9|595
1637894100000|2021-11-26 02:35:00|35433.7|35428.9|35412.7|35407.9|35445.2|35440.4|35411.7|35406.9|253
1637894400000|2021-11-26 02:40:00|35412.2|35407.4|35439.7|35434.9|35447.7|35442.9|35410.7|35405.9|354
1637894700000|2021-11-26 02:45:00|35439.2|35434.4|35423.7|35418.9|35449.2|35444.4|35423.7|35418.9|190
1637895000000|2021-11-26 02:50:00|35424.2|35419.4|35404.7|35399.9|35432.2|35427.4|35403.2|35398.4|581
1637895300000|2021-11-26 02:55:00|35404.2|35399.4|35422.7|35417.9|35428.7|35423.9|35402.7|35397.9|642
1637895600000|2021-11-26 03:00:00|35421.7|35416.9|35405.7|35400.9|35425.7|35420.9|35405.2|35400.4|178
1637895900000|2021-11-26 03:05:00|35404.7|35399.9|35415.2|35410.4|35429.7|35424.9|35399.7|35394.9|326
1637896200000|2021-11-26 03:10:00|35415.7|35410.9|35445.7|35440.9|35447.7|35442.9|35406.2|35401.4|552
1637896500000|2021-11-26 03:15:00|35446.2|35441.4|35438.2|35433.4|35447.2|35442.4|35427.7|35422.9|166
1637896800000|2021-11-26 03:20:00|35437.7|35432.9|35420.7|35415.9|35438.2|35433.4|35414.7|35409.9|168
1637897100000|2021-11-26 03:25:00|35421.2|35416.4|35423.7|35418.9|35433.2|35428.4|35406.2|35401.4|269
1637897400000|2021-11-26 03:30:00|35423.2|35418.4|35414.7|35409.9|35425.2|35420.4|35409.2|35404.4|178
1637897700000|2021-11-26 03:35:00|35414.2|35409.4|35374.7|35369.9|35415.2|35410.4|35374.7|35369.9|531
1637898000000|2021-11-26 03:40:00|35374.2|35369.4|35371.7|35366.9|35399.7|35394.9|35367.7|35362.9|697
1637898300000|2021-11-26 03:45:00|35371.2|35366.4|35387.2|35382.4|35387.2|35382.4|35367.7|35362.9|395
1637898600000|2021-11-26 03:50:00|35386.7|35381.9|35377.7|35372.9|35391.7|35386.9|35376.7|35371.9|113
1637898900000|2021-11-26 03:55:00|35378.2|35373.4|35364.7|35359.9|35379.7|35374.9|35334.2|35329.4|737
1637899200000|2021-11-26 04:00:00|35365.2|35360.4|35361.2|35356.4|35385.7|35380.9|35360.7|35355.9|415
1637899500000|2021-11-26 04:05:00|35361.7|35356.9|35335.2|35330.4|35362.2|35357.4|35334.2|35329.4|320
1637899800000|2021-11-26 04:10:00|35335.7|35330.9|35352.7|35347.9|35358.2|35353.4|35335.2|35330.4|212
1637900100000|2021-11-26 04:15:00|35353.2|35348.4|35355.2|35350.4|35357.7|35352.9|35344.7|35339.9|205
1637900400000|2021-11-26 04:20:00|35355.7|35350.9|35365.2|35360.4|35367.2|35362.4|35355.7|35350.9|189
1637900700000|2021-11-26 04:25:00|35364.7|35359.9|35381.2|35376.4|35389.2|35384.4|35362.7|35357.9|353
1637901000000|2021-11-26 04:30:00|35380.7|35375.9|35377.7|35372.9|35393.2|35388.4|35375.2|35370.4|303
1637901300000|2021-11-26 04:35:00|35378.2|35373.4|35386.7|35381.9|35395.2|35390.4|35369.7|35364.9|195
1637901600000|2021-11-26 04:40:00|35386.2|35381.4|35375.7|35370.9|35392.7|35387.9|35373.7|35368.9|168
1637901900000|2021-11-26 04:45:00|35376.2|35371.4|35372.2|35367.4|35383.2|35378.4|35371.7|35366.9|89
1637902200000|2021-11-26 04:50:00|35371.2|35366.4|35380.7|35375.9|35381.2|35376.4|35363.2|35358.4|221
1637902500000|2021-11-26 04:55:00|35380.2|35375.4|35364.7|35359.9|35380.7|35375.9|35364.7|35359.9|201
1637902800000|2021-11-26 05:00:00|35365.2|35360.4|35356.7|35351.9|35368.2|35363.4|35348.7|35343.9|200
1637903100000|2021-11-26 05:05:00|35356.2|35351.4|35348.7|35343.9|35358.2|35353.4|35340.2|35335.4|253
1637903400000|2021-11-26 05:10:00|35348.2|35343.4|35343.2|35338.4|35352.7|35347.9|35338.7|35333.9|163
1637903700000|2021-11-26 05:15:00|35343.7|35338.9|35335.7|35330.9|35346.2|35341.4|35335.2|35330.4|134
1637904000000|2021-11-26 05:20:00|35336.2|35331.4|35345.7|35340.9|35347.7|35342.9|35335.7|35330.9|117
1637904300000|2021-11-26 05:25:00|35345.2|35340.4|35338.7|35333.9|35350.7|35345.9|35338.2|35333.4|109
1637904600000|2021-11-26 05:30:00|35339.2|35334.4|35345.7|35340.9|35356.2|35351.4|35338.7|35333.9|119
1637904900000|2021-11-26 05:35:00|35345.2|35340.4|35336.2|35331.4|35350.7|35345.9|35335.2|35330.4|306
1637905200000|2021-11-26 05:40:00|35336.7|35331.9|35353.2|35348.4|35360.2|35355.4|35336.7|35331.9|231
1637905500000|2021-11-26 05:45:00|35353.7|35348.9|35364.2|35359.4|35370.7|35365.9|35352.7|35347.9|331
1637905800000|2021-11-26 05:50:00|35363.7|35358.9|35367.7|35362.9|35375.7|35370.9|35360.2|35355.4|204
1637906100000|2021-11-26 05:55:00|35367.2|35362.4|35367.2|35362.4|35375.2|35370.4|35357.7|35352.9|684
1637906400000|2021-11-26 06:00:00|35366.7|35361.9|35360.7|35355.9|35373.7|35368.9|35344.7|35339.9|654
1637906700000|2021-11-26 06:05:00|35361.2|35356.4|35365.2|35360.4|35368.7|35363.9|35356.7|35351.9|104
1637907000000|2021-11-26 06:10:00|35364.7|35359.9|35355.2|35350.4|35366.2|35361.4|35348.7|35343.9|142
1637907300000|2021-11-26 06:15:00|35354.7|35349.9|35353.7|35348.9|35363.7|35358.9|35351.7|35346.9|137
1637907600000|2021-11-26 06:20:00|35353.2|35348.4|35349.2|35344.4|35357.7|35352.9|35348.2|35343.4|174
1637907900000|2021-11-26 06:25:00|35348.7|35343.9|35287.7|35282.9|35351.2|35346.4|35273.2|35268.4|1864
1637908200000|2021-11-26 06:30:00|35291.2|35286.4|35263.2|35258.4|35291.7|35286.9|35214.7|35209.9|1802
1637908500000|2021-11-26 06:35:00|35262.7|35257.9|35212.7|35207.9|35262.7|35257.9|35208.2|35203.4|783
1637908800000|2021-11-26 06:40:00|35212.2|35207.4|35243.7|35238.9|35250.7|35245.9|35208.2|35203.4|446
1637909100000|2021-11-26 06:45:00|35245.7|35240.9|35258.2|35253.4|35263.7|35258.9|35219.2|35214.4|522
1637909400000|2021-11-26 06:50:00|35257.7|35252.9|35276.7|35271.9|35278.7|35273.9|35249.2|35244.4|343
1637909700000|2021-11-26 06:55:00|35277.2|35272.4|35242.7|35237.9|35283.7|35278.9|35240.2|35235.4|384
1637910000000|2021-11-26 07:00:00|35242.1|35238.5|35215.1|35211.5|35245.6|35242|35207.6|35204|1173
1637910300000|2021-11-26 07:05:00|35214.6|35211|35099.6|35096|35221.1|35217.5|35063.1|35059.5|3796
1637910600000|2021-11-26 07:10:00|35099.1|35095.5|35143.1|35139.5|35150.6|35147|35079.6|35076|1131
1637910900000|2021-11-26 07:15:00|35143.6|35140|35140.1|35136.5|35178.1|35174.5|35127.1|35123.5|1014
1637911200000|2021-11-26 07:20:00|35139.6|35136|35140.1|35136.5|35174.1|35170.5|35139.1|35135.5|923
1637911500000|2021-11-26 07:25:00|35140.6|35137|35086.1|35082.5|35142.6|35139|35073.1|35069.5|1193
1637911800000|2021-11-26 07:30:00|35086.6|35083|35148.1|35144.5|35149.6|35146|35067.6|35064|1433
1637912100000|2021-11-26 07:35:00|35148.6|35145|35125.1|35121.5|35157.1|35153.5|35109.1|35105.5|921
1637912400000|2021-11-26 07:40:00|35124.1|35120.5|35134.1|35130.5|35145.1|35141.5|35102.1|35098.5|946
1637912700000|2021-11-26 07:45:00|35134.6|35131|35102.6|35099|35135.6|35132|35074.1|35070.5|1037
1637913000000|2021-11-26 07:50:00|35102.1|35098.5|35058.1|35054.5|35110.1|35106.5|35053.6|35050|1443
1637913300000|2021-11-26 07:55:00|35057.1|35053.5|35066.1|35062.5|35104.6|35101|35049.1|35045.5|1561
1637913600000|2021-11-26 08:00:00|35066.6|35063|35027.1|35023.5|35090.6|35087|35026.6|35023|3323
1637913900000|2021-11-26 08:05:00|35026.6|35023|34960.1|34956.5|35029.1|35025.5|34957.6|34954|3930
1637914200000|2021-11-26 08:10:00|34960.6|34957|35021.1|35017.5|35026.1|35022.5|34956.6|34953|1693
1637914500000|2021-11-26 08:15:00|35020.6|35017|34921.1|34917.5|35021.1|35017.5|34899.1|34895.5|2840
1637914800000|2021-11-26 08:20:00|34921.6|34918|34907.6|34904|34950.1|34946.5|34859.6|34856|3048
1637915100000|2021-11-26 08:25:00|34906.1|34902.5|34930.1|34926.5|34947.6|34944|34893.1|34889.5|1860
1637915400000|2021-11-26 08:30:00|34929.1|34925.5|34911.1|34907.5|34979.1|34975.5|34905.1|34901.5|1861
1637915700000|2021-11-26 08:35:00|34911.6|34908|34958.6|34955|34969.1|34965.5|34897.6|34894|1147
1637916000000|2021-11-26 08:40:00|34958.1|34954.5|34998.1|34994.5|35016.6|35013|34952.6|34949|2493
1637916300000|2021-11-26 08:45:00|34997.6|34994|35000.1|34996.5|35030.1|35026.5|34982.6|34979|1544
1637916600000|2021-11-26 08:50:00|34999.6|34996|35047.1|35043.5|35053.1|35049.5|34996.1|34992.5|875
1637916900000|2021-11-26 08:55:00|35047.6|35044|35095.1|35091.5|35127.1|35123.5|35043.6|35040|1942
1637917200000|2021-11-26 09:00:00|35099.6|35096|35006.6|35003|35109.1|35105.5|34990.6|34987|3108
1637917500000|2021-11-26 09:05:00|35007.1|35003.5|34962.1|34958.5|35026.6|35023|34942.1|34938.5|1674
1637917800000|2021-11-26 09:10:00|34964.1|34960.5|35059.1|35055.5|35062.1|35058.5|34958.1|34954.5|1621
1637918100000|2021-11-26 09:15:00|35059.6|35056|34996.6|34993|35067.6|35064|34985.6|34982|1418
1637918400000|2021-11-26 09:20:00|34996.1|34992.5|34998.1|34994.5|35045.6|35042|34995.6|34992|748
1637918700000|2021-11-26 09:25:00|34997.6|34994|34964.6|34961|35010.6|35007|34954.1|34950.5|784
1637919000000|2021-11-26 09:30:00|34958.1|34954.5|34965.1|34961.5|34996.1|34992.5|34953.1|34949.5|970
1637919300000|2021-11-26 09:35:00|34964.6|34961|35004.1|35000.5|35004.6|35001|34932.1|34928.5|877
1637919600000|2021-11-26 09:40:00|35004.6|35001|34997.1|34993.5|35015.6|35012|34982.6|34979|507
1637919900000|2021-11-26 09:45:00|34996.6|34993|35021.6|35018|35045.6|35042|34996.1|34992.5|543
1637920200000|2021-11-26 09:50:00|35021.1|35017.5|34995.6|34992|35029.1|35025.5|34971.6|34968|577
1637920500000|2021-11-26 09:55:00|34996.6|34993|34988.6|34985|35010.1|35006.5|34982.1|34978.5|337
1637920800000|2021-11-26 10:00:00|34989.1|34985.5|35043.6|35040|35053.1|35049.5|34983.1|34979.5|697
1637921100000|2021-11-26 10:05:00|35043.1|35039.5|35059.6|35056|35060.1|35056.5|35028.6|35025|418
1637921400000|2021-11-26 10:10:00|35058.6|35055|35066.6|35063|35084.1|35080.5|35057.6|35054|498
1637921700000|2021-11-26 10:15:00|35066.1|35062.5|35027.6|35024|35077.6|35074|35025.6|35022|518
1637922000000|2021-11-26 10:20:00|35027.1|35023.5|35051.6|35048|35068.6|35065|35014.1|35010.5|326
1637922300000|2021-11-26 10:25:00|35052.1|35048.5|35076.6|35073|35091.6|35088|35041.1|35037.5|418
1637922600000|2021-11-26 10:30:00|35076.1|35072.5|35022.6|35019|35078.6|35075|35012.6|35009|471
1637922900000|2021-11-26 10:35:00|35022.1|35018.5|35013.6|35010|35026.6|35023|35003.6|35000|410
1637923200000|2021-11-26 10:40:00|35012.6|35009|35004.1|35000.5|35013.6|35010|34976.6|34973|545
1637923500000|2021-11-26 10:45:00|35004.6|35001|34966.1|34962.5|35004.6|35001|34963.1|34959.5|362
1637923800000|2021-11-26 10:50:00|34965.6|34962|34994.6|34991|34995.6|34992|34934.6|34931|977
1637924100000|2021-11-26 10:55:00|34995.1|34991.5|34998.6|34995|35014.1|35010.5|34973.1|34969.5|396
1637924400000|2021-11-26 11:00:00|34999.1|34995.5|35018.1|35014.5|35020.1|35016.5|34982.1|34978.5|467
1637924700000|2021-11-26 11:05:00|35017.6|35014|35051.6|35048|35064.1|35060.5|35011.6|35008|790
1637925000000|2021-11-26 11:10:00|35051.1|35047.5|35044.6|35041|35063.1|35059.5|35020.1|35016.5|386
1637925300000|2021-11-26 11:15:00|35045.1|35041.5|35032.6|35029|35061.1|35057.5|35026.6|35023|473
1637925600000|2021-11-26 11:20:00|35033.1|35029.5|35017.6|35014|35053.1|35049.5|35013.6|35010|517
1637925900000|2021-11-26 11:25:00|35018.1|35014.5|35013.1|35009.5|35039.1|35035.5|35012.1|35008.5|295
1637926200000|2021-11-26 11:30:00|35013.6|35010|34978.6|34975|35020.6|35017|34970.1|34966.5|682
1637926500000|2021-11-26 11:35:00|34978.1|34974.5|34988.6|34985|34991.6|34988|34966.6|34963|526
1637926800000|2021-11-26 11:40:00|34988.1|34984.5|35012.6|35009|35027.6|35024|34985.6|34982|371
1637927100000|2021-11-26 11:45:00|35012.1|35008.5|34990.1|34986.5|35017.6|35014|34987.1|34983.5|294
1637927400000|2021-11-26 11:50:00|34989.6|34986|34999.6|34996|35005.1|35001.5|34978.6|34975|347
1637927700000|2021-11-26 11:55:00|34999.1|34995.5|34977.6|34974|35000.1|34996.5|34968.6|34965|413
1637928000000|2021-11-26 12:00:00|34977.1|34973.5|35027.6|35024|35032.1|35028.5|34974.1|34970.5|632
1637928300000|2021-11-26 12:05:00|35027.1|35023.5|35029.1|35025.5|35040.1|35036.5|35014.1|35010.5|432
1637928600000|2021-11-26 12:10:00|35028.6|35025|35045.1|35041.5|35057.1|35053.5|35014.6|35011|514
1637928900000|2021-11-26 12:15:00|35046.1|35042.5|35046.6|35043|35057.6|35054|35038.1|35034.5|535
1637929200000|2021-11-26 12:20:00|35046.1|35042.5|35023.6|35020|35060.6|35057|35023.1|35019.5|557
1637929500000|2021-11-26 12:25:00|35023.1|35019.5|35004.6|35001|35030.6|35027|34987.6|34984|771
1637929800000|2021-11-26 12:30:00|35005.1|35001.5|35016.1|35012.5|35046.6|35043|34999.1|34995.5|686
1637930100000|2021-11-26 12:35:00|35015.6|35012|35020.6|35017|35034.1|35030.5|35003.1|34999.5|487
1637930400000|2021-11-26 12:40:00|35020.1|35016.5|35030.1|35026.5|35036.1|35032.5|35005.1|35001.5|353
1637930700000|2021-11-26 12:45:00|35029.6|35026|35062.1|35058.5|35067.6|35064|35028.6|35025|651
1637931000000|2021-11-26 12:50:00|35060.1|35056.5|35035.1|35031.5|35060.1|35056.5|35034.6|35031|530
1637931300000|2021-11-26 12:55:00|35034.6|35031|35029.1|35025.5|35044.1|35040.5|35017.6|35014|427
1637931600000|2021-11-26 13:00:00|35028.6|35025|35026.6|35023|35035.6|35032|34990.6|34987|871
1637931900000|2021-11-26 13:05:00|35026.1|35022.5|35056.1|35052.5|35069.1|35065.5|35018.1|35014.5|824
1637932200000|2021-11-26 13:10:00|35055.6|35052|35031.1|35027.5|35074.1|35070.5|35029.6|35026|595
1637932500000|2021-11-26 13:15:00|35031.6|35028|35022.1|35018.5|35039.6|35036|35009.6|35006|679
1637932800000|2021-11-26 13:20:00|35023.1|35019.5|35041.1|35037.5|35047.6|35044|35005.1|35001.5|882
1637933100000|2021-11-26 13:25:00|35040.1|35036.5|34995.1|34991.5|35042.6|35039|34994.1|34990.5|761
1637933400000|2021-11-26 13:30:00|34995.6|34992|34970.1|34966.5|35000.6|34997|34965.1|34961.5|1308
1637933700000|2021-11-26 13:35:00|34973.1|34969.5|35002.6|34999|35010.1|35006.5|34965.1|34961.5|1092
1637934000000|2021-11-26 13:40:00|35002.1|34998.5|34976.1|34972.5|35004.6|35001|34975.1|34971.5|494
1637934300000|2021-11-26 13:45:00|34976.6|34973|34978.6|34975|35006.1|35002.5|34972.1|34968.5|455
1637934600000|2021-11-26 13:50:00|34978.1|34974.5|34999.6|34996|35009.1|35005.5|34973.1|34969.5|605
1637934900000|2021-11-26 13:55:00|35001.6|34998|34999.6|34996|35016.1|35012.5|34993.1|34989.5|345
1637935200000|2021-11-26 14:00:00|35000.1|34996.5|34998.1|34994.5|35007.6|35004|34986.6|34983|390
1637935500000|2021-11-26 14:05:00|34997.6|34994|35009.1|35005.5|35017.1|35013.5|34994.6|34991|394
1637935800000|2021-11-26 14:10:00|35008.6|35005|35006.6|35003|35044.1|35040.5|35005.6|35002|865
1637936100000|2021-11-26 14:15:00|35006.1|35002.5|35011.1|35007.5|35024.1|35020.5|35002.1|34998.5|891
1637936400000|2021-11-26 14:20:00|35011.6|35008|35028.1|35024.5|35039.1|35035.5|35007.1|35003.5|777
1637936700000|2021-11-26 14:25:00|35027.6|35024|35031.6|35028|35042.1|35038.5|35002.6|34999|1704
1637937000000|2021-11-26 14:30:00|35031|35028.6|35089.5|35087.1|35093.5|35091.1|34955.5|34953.1|10461
1637937300000|2021-11-26 14:35:00|35089|35086.6|35082.5|35080.1|35153.5|35151.1|35061.5|35059.1|6199
1637937600000|2021-11-26 14:40:00|35083.5|35081.1|34997.5|34995.1|35086.5|35084.1|34992.5|34990.1|5745
1637937900000|2021-11-26 14:45:00|34997|34994.6|34889.5|34887.1|34997|34994.6|34866.5|34864.1|6912
1637938200000|2021-11-26 14:50:00|34890|34887.6|34906.5|34904.1|34928.5|34926.1|34877|34874.6|4490
1637938500000|2021-11-26 14:55:00|34902.5|34900.1|34924.5|34922.1|34947.5|34945.1|34873.5|34871.1|3520
1637938800000|2021-11-26 15:00:00|34923.5|34921.1|34869.5|34867.1|34923.5|34921.1|34866|34863.6|3653
1637939100000|2021-11-26 15:05:00|34870.5|34868.1|34891.5|34889.1|34937.5|34935.1|34862.5|34860.1|3642
1637939400000|2021-11-26 15:10:00|34892|34889.6|34871.5|34869.1|34899.5|34897.1|34848|34845.6|2885
1637939700000|2021-11-26 15:15:00|34871|34868.6|34861.5|34859.1|34884|34881.6|34804|34801.6|4636
1637940000000|2021-11-26 15:20:00|34860.5|34858.1|34906|34903.6|34933|34930.6|34856|34853.6|4982
1637940300000|2021-11-26 15:25:00|34905.5|34903.1|34938|34935.6|34941|34938.6|34887.5|34885.1|3087
1637940600000|2021-11-26 15:30:00|34937.5|34935.1|34931.5|34929.1|34953.5|34951.1|34877.5|34875.1|3821
1637940900000|2021-11-26 15:35:00|34932|34929.6|34958.5|34956.1|34979.5|34977.1|34921.5|34919.1|3412
1637941200000|2021-11-26 15:40:00|34959|34956.6|34940.5|34938.1|34986.5|34984.1|34913.5|34911.1|3863
1637941500000|2021-11-26 15:45:00|34940|34937.6|34936.5|34934.1|34950.5|34948.1|34893.5|34891.1|3293
1637941800000|2021-11-26 15:50:00|34933.5|34931.1|34884.5|34882.1|34943.5|34941.1|34878.5|34876.1|2868
1637942100000|2021-11-26 15:55:00|34884|34881.6|34894.5|34892.1|34899|34896.6|34856.5|34854.1|3104
1637942400000|2021-11-26 16:00:00|34893.5|34891.1|34842.5|34840.1|34893.5|34891.1|34829|34826.6|2174
1637942700000|2021-11-26 16:05:00|34843|34840.6|34885.5|34883.1|34901.5|34899.1|34840.5|34838.1|2556
1637943000000|2021-11-26 16:10:00|34886|34883.6|34833|34830.6|34902.5|34900.1|34822.5|34820.1|2258
1637943300000|2021-11-26 16:15:00|34833.5|34831.1|34776|34773.6|34847|34844.6|34764|34761.6|3468
1637943600000|2021-11-26 16:20:00|34775.5|34773.1|34759.5|34757.1|34777.5|34775.1|34743.5|34741.1|3099
1637943900000|2021-11-26 16:25:00|34760|34757.6|34786.5|34784.1|34790.5|34788.1|34760|34757.6|2737
1637944200000|2021-11-26 16:30:00|34787|34784.6|34780|34777.6|34803|34800.6|34761.5|34759.1|2533
1637944500000|2021-11-26 16:35:00|34779.5|34777.1|34844.5|34842.1|34850|34847.6|34776|34773.6|2287
1637944800000|2021-11-26 16:40:00|34845|34842.6|34836|34833.6|34848.5|34846.1|34810|34807.6|1626
1637945100000|2021-11-26 16:45:00|34836.5|34834.1|34831.5|34829.1|34865|34862.6|34820|34817.6|1869
1637945400000|2021-11-26 16:50:00|34832|34829.6|34791|34788.6|34852.5|34850.1|34789.5|34787.1|1574
1637945700000|2021-11-26 16:55:00|34790.5|34788.1|34821.5|34819.1|34843|34840.6|34790|34787.6|1312
1637946000000|2021-11-26 17:00:00|34822|34819.6|34845.5|34843.1|34866|34863.6|34819.5|34817.1|2255
1637946300000|2021-11-26 17:05:00|34845|34842.6|34906|34903.6|34916|34913.6|34832.5|34830.1|2462
1637946600000|2021-11-26 17:10:00|34905.5|34903.1|34902.5|34900.1|34939.5|34937.1|34888.5|34886.1|2123
1637946900000|2021-11-26 17:15:00|34903|34900.6|34878.5|34876.1|34913|34910.6|34875.5|34873.1|1733
1637947200000|2021-11-26 17:20:00|34877.5|34875.1|34920|34917.6|34929.5|34927.1|34870|34867.6|1896
1637947500000|2021-11-26 17:25:00|34919.5|34917.1|34986.5|34984.1|34992|34989.6|34917.5|34915.1|2359
1637947800000|2021-11-26 17:30:00|34987|34984.6|35018|35015.6|35019.5|35017.1|34973|34970.6|2700
1637948100000|2021-11-26 17:35:00|35018.5|35016.1|35056.5|35054.1|35076|35073.6|35016.5|35014.1|2673
1637948400000|2021-11-26 17:40:00|35055.5|35053.1|35037.9|35035.5|35064|35061.6|35022.4|35020|2394
1637948700000|2021-11-26 17:45:00|35037.4|35035|34940.9|34938.5|35037.9|35035.5|34938.9|34936.5|2845
1637949000000|2021-11-26 17:50:00|34940.4|34938|34824.4|34822|34940.4|34938|34820.4|34818|3762
1637949300000|2021-11-26 17:55:00|34823.9|34821.5|34915.9|34913.5|35005.9|35003.5|34823.9|34821.5|5665
1637949600000|2021-11-26 18:00:00|34914.4|34912|34858.8|34856.4|34948.8|34946.4|34858.8|34856.4|1865
1637949900000|2021-11-26 18:05:00|34859.3|34856.9|34759.3|34756.9|34875.3|34872.9|34752.8|34750.4|2221
1637950200000|2021-11-26 18:10:00|34760.3|34757.9|34714.3|34711.9|34784.3|34781.9|34691.3|34688.9|2421
1637950500000|2021-11-26 18:15:00|34722.7|34712.9|34692.6|34682.8|34731.8|34722|34683.3|34673.5|0
1637950800000|2021-11-26 18:20:00|34693.5|34683.7|34705.1|34695.3|34711.4|34701.6|34686.3|34676.5|0
1637951100000|2021-11-26 18:25:00|34705.2|34695.4|34703.2|34693.4|34712.5|34702.7|34689.5|34679.7|0
1637951400000|2021-11-26 18:30:00|34703.3|34693.5|34651.6|34641.8|34703.4|34693.6|34639.8|34630|0
1637951700000|2021-11-26 18:35:00|34653.6|34643.8|34660.7|34650.9|34669.2|34659.4|34653.6|34643.8|0
1637952000000|2021-11-26 18:40:00|34660.3|34650.5|34676|34666.2|34676|34666.2|34646.5|34636.7|0
1637952300000|2021-11-26 18:45:00|34676.1|34666.3|34702.9|34693.1|34706.1|34696.3|34676.1|34666.3|0
1637952600000|2021-11-26 18:50:00|34703.3|34693.5|34693.8|34684|34706.1|34696.3|34693.8|34684|0
1637952900000|2021-11-26 18:55:00|34693.7|34683.9|34671.4|34661.6|34693.7|34683.9|34671.4|34661.6|0
1637953200000|2021-11-26 19:00:00|34671.2|34661.4|34666.5|34656.7|34671.2|34661.4|34658.3|34648.5|0
1637953500000|2021-11-26 19:05:00|34666.1|34656.3|34664.5|34654.7|34673.4|34663.6|34664.3|34654.5|0
1637953800000|2021-11-26 19:10:00|34664.7|34654.9|34666.3|34656.5|34668.5|34658.7|34664.7|34654.9|0
1637954100000|2021-11-26 19:15:00|34666.2|34656.4|34591.2|34581.4|34666.2|34656.4|34588.9|34579.1|0
1637954400000|2021-11-26 19:20:00|34590.7|34580.9|34570.9|34561.1|34590.7|34580.9|34570.9|34561.1|0
1637954700000|2021-11-26 19:25:00|34571|34561.2|34566.4|34556.6|34573.2|34563.4|34542.4|34532.6|0
1637955000000|2021-11-26 19:30:00|34566.3|34556.5|34580.6|34570.8|34580.6|34570.8|34564.1|34554.3|0
1637955300000|2021-11-26 19:35:00|34580.7|34570.9|34590.2|34580.4|34593.5|34583.7|34580.6|34570.8|0
1637955600000|2021-11-26 19:40:00|34590.1|34580.3|34604.1|34594.3|34605.9|34596.1|34590|34580.2|0
1637955900000|2021-11-26 19:45:00|34604.2|34594.4|34592.9|34583.1|34604.3|34594.5|34590.6|34580.8|0
1637956200000|2021-11-26 19:50:00|34592.8|34583|34554.6|34544.8|34592.8|34583|34543|34533.2|0
1637956500000|2021-11-26 19:55:00|34554.7|34544.9|34562.7|34552.9|34576.9|34567.1|34553.6|34543.8|0
1637956800000|2021-11-26 20:00:00|34562.6|34552.8|34515.2|34505.4|34562.6|34552.8|34511.1|34501.3|0
1637957100000|2021-11-26 20:05:00|34515.4|34505.6|34530|34520.2|34530.2|34520.4|34499.1|34489.3|0
1637957400000|2021-11-26 20:10:00|34530.4|34520.6|34550.2|34540.4|34554.2|34544.4|34530.4|34520.6|0
1637957700000|2021-11-26 20:15:00|34550.6|34540.8|34543.6|34533.8|34555.3|34545.5|34534.7|34524.9|0
1637958000000|2021-11-26 20:20:00|34543.7|34533.9|34549.8|34540|34549.8|34540|34533.1|34523.3|0
1637958300000|2021-11-26 20:25:00|34549.7|34539.9|34522.2|34512.4|34560.3|34550.5|34517.9|34508.1|0
1637958600000|2021-11-26 20:30:00|34522.3|34512.5|34565.7|34555.9|34570.2|34560.4|34522.3|34512.5|0
1637958900000|2021-11-26 20:35:00|34565.6|34555.8|34579.2|34569.4|34579.2|34569.4|34556.4|34546.6|0
1637959200000|2021-11-26 20:40:00|34579.4|34569.6|34591.6|34581.8|34602.6|34592.8|34579.4|34569.6|0
1637959500000|2021-11-26 20:45:00|34592|34582.2|34616.3|34606.5|34617.1|34607.3|34584.6|34574.8|0
1637959800000|2021-11-26 20:50:00|34616.2|34606.4|34626.4|34616.6|34634.3|34624.5|34615.1|34605.3|0
1637960100000|2021-11-26 20:55:00|34626.8|34617|34646.6|34636.8|34650.5|34640.7|34610.3|34600.5|0
1638140400000|2021-11-28 23:00:00|34899.5|34889.7|34991.5|34986.7|35020.5|35015.7|34862.7|34852.9|2985
1638140700000|2021-11-28 23:05:00|34991|34986.2|35070|35065.2|35117|35112.2|34959.5|34954.7|2308
1638141000000|2021-11-28 23:10:00|35069.5|35064.7|35053.5|35048.7|35088.5|35083.7|35009|35004.2|1642
1638141300000|2021-11-28 23:15:00|35053|35048.2|35084|35079.2|35103.5|35098.7|35046|35041.2|1103
1638141600000|2021-11-28 23:20:00|35083.5|35078.7|35136|35131.2|35147.5|35142.7|35083|35078.2|1201
1638141900000|2021-11-28 23:25:00|35136.5|35131.7|35068|35063.2|35138|35133.2|35047|35042.2|1029
1638142200000|2021-11-28 23:30:00|35071.5|35066.7|35069|35064.2|35102.5|35097.7|35065|35060.2|742
1638142500000|2021-11-28 23:35:00|35068.5|35063.7|35102|35097.2|35113|35108.2|35064.5|35059.7|501
1638142800000|2021-11-28 23:40:00|35102.5|35097.7|35057|35052.2|35115|35110.2|35051.5|35046.7|521
1638143100000|2021-11-28 23:45:00|35056.5|35051.7|35047.5|35042.7|35074|35069.2|35022.5|35017.7|890
1638143400000|2021-11-28 23:50:00|35046.5|35041.7|35061.5|35056.7|35077.5|35072.7|35045.5|35040.7|563
1638143700000|2021-11-28 23:55:00|35059.5|35054.7|35085.5|35080.7|35095|35090.2|35030.5|35025.7|585
1638144000000|2021-11-29 00:00:00|35084|35079.2|35055.5|35050.7|35101.5|35096.7|35052|35047.2|570
1638144300000|2021-11-29 00:05:00|35055|35050.2|35068.5|35063.7|35087.5|35082.7|35051|35046.2|541
1638144600000|2021-11-29 00:10:00|35068|35063.2|35107.5|35102.7|35117.5|35112.7|35067|35062.2|704
1638144900000|2021-11-29 00:15:00|35108|35103.2|35132|35127.2|35143|35138.2|35097|35092.2|558
1638145200000|2021-11-29 00:20:00|35131.5|35126.7|35094|35089.2|35137|35132.2|35090|35085.2|607
1638145500000|2021-11-29 00:25:00|35094.5|35089.7|35059|35054.2|35101|35096.2|35057|35052.2|847
1638145800000|2021-11-29 00:30:00|35058.5|35053.7|35116|35111.2|35120|35115.2|35035|35030.2|872
1638146100000|2021-11-29 00:35:00|35115|35110.2|35091.5|35086.7|35122|35117.2|35083.5|35078.7|311
1638146400000|2021-11-29 00:40:00|35092.5|35087.7|35065.5|35060.7|35094.5|35089.7|35060|35055.2|308
1638146700000|2021-11-29 00:45:00|35064.5|35059.7|35105.5|35100.7|35111.5|35106.7|35054.5|35049.7|305
1638147000000|2021-11-29 00:50:00|35105|35100.2|35122.5|35117.7|35131.5|35126.7|35104|35099.2|296
1638147300000|2021-11-29 00:55:00|35121|35116.2|35116.5|35111.7|35126.5|35121.7|35102.5|35097.7|265
1638147600000|2021-11-29 01:00:00|35117|35112.2|35121|35116.2|35121|35116.2|35085.5|35080.7|440
1638147900000|2021-11-29 01:05:00|35120.5|35115.7|35120|35115.2|35150|35145.2|35113|35108.2|504
1638148200000|2021-11-29 01:10:00|35119.5|35114.7|35100.5|35095.7|35128|35123.2|35090.5|35085.7|568
1638148500000|2021-11-29 01:15:00|35099.5|35094.7|35078|35073.2|35100.5|35095.7|35063|35058.2|519
1638148800000|2021-11-29 01:20:00|35079|35074.2|35089.5|35084.7|35107.5|35102.7|35074.5|35069.7|265
1638149100000|2021-11-29 01:25:00|35088|35083.2|35088.5|35083.7|35092.5|35087.7|35069.5|35064.7|252
1638149400000|2021-11-29 01:30:00|35084.5|35079.7|35110.5|35105.7|35113.5|35108.7|35054.5|35049.7|395
1638149700000|2021-11-29 01:35:00|35111.5|35106.7|35124.5|35119.7|35129.5|35124.7|35095|35090.2|555
1638150000000|2021-11-29 01:40:00|35123.5|35118.7|35147|35142.2|35148.5|35143.7|35109|35104.2|520
1638150300000|2021-11-29 01:45:00|35146.5|35141.7|35154.5|35149.7|35159.5|35154.7|35134.5|35129.7|403
1638150600000|2021-11-29 01:50:00|35155|35150.2|35151.5|35146.7|35167.5|35162.7|35143.5|35138.7|447
1638150900000|2021-11-29 01:55:00|35153|35148.2|35148.5|35143.7|35168|35163.2|35147|35142.2|354
1638151200000|2021-11-29 02:00:00|35149|35144.2|35175|35170.2|35181.5|35176.7|35141|35136.2|427
1638151500000|2021-11-29 02:05:00|35174.5|35169.7|35156.5|35151.7|35178.5|35173.7|35151.5|35146.7|356
1638151800000|2021-11-29 02:10:00|35157|35152.2|35168.5|35163.7|35179.5|35174.7|35157|35152.2|248
1638152100000|2021-11-29 02:15:00|35168|35163.2|35159|35154.2|35193.5|35188.7|35139|35134.2|712
1638152400000|2021-11-29 02:20:00|35163|35158.2|35170.5|35165.7|35174|35169.2|35155|35150.2|184
1638152700000|2021-11-29 02:25:00|35172.5|35167.7|35152|35147.2|35179.5|35174.7|35150.5|35145.7|188
1638153000000|2021-11-29 02:30:00|35152.5|35147.7|35179|35174.2|35179|35174.2|35151|35146.2|146
1638153300000|2021-11-29 02:35:00|35175.5|35170.7|35178|35173.2|35200|35195.2|35175|35170.2|257
1638153600000|2021-11-29 02:40:00|35177|35172.2|35182|35177.2|35185|35180.2|35167.5|35162.7|122
1638153900000|2021-11-29 02:45:00|35182.5|35177.7|35179.5|35174.7|35190.5|35185.7|35174|35169.2|154
1638154200000|2021-11-29 02:50:00|35179|35174.2|35158|35153.2|35190|35185.2|35156.5|35151.7|263
1638154500000|2021-11-29 02:55:00|35158.5|35153.7|35165.5|35160.7|35177|35172.2|35157|35152.2|196
1638154800000|2021-11-29 03:00:00|35165|35160.2|35175.5|35170.7|35184.5|35179.7|35162.5|35157.7|156
1638155100000|2021-11-29 03:05:00|35175|35170.2|35174|35169.2|35178|35173.2|35163|35158.2|183
1638155400000|2021-11-29 03:10:00|35173.5|35168.7|35176|35171.2|35177|35172.2|35166.5|35161.7|98
1638155700000|2021-11-29 03:15:00|35176.5|35171.7|35152.5|35147.7|35178.5|35173.7|35151|35146.2|325
1638156000000|2021-11-29 03:20:00|35152|35147.2|35138.5|35133.7|35165|35160.2|35131|35126.2|279
1638156300000|2021-11-29 03:25:00|35140|35135.2|35170.5|35165.7|35172|35167.2|35140|35135.2|131
1638156600000|2021-11-29 03:30:00|35171|35166.2|35175.5|35170.7|35179|35174.2|35165.5|35160.7|151
1638156900000|2021-11-29 03:35:00|35176|35171.2|35165|35160.2|35179|35174.2|35164.5|35159.7|171
1638157200000|2021-11-29 03:40:00|35165.5|35160.7|35175.5|35170.7|35178|35173.2|35165.5|35160.7|78
1638157500000|2021-11-29 03:45:00|35176|35171.2|35162|35157.2|35179.5|35174.7|35161|35156.2|104
1638157800000|2021-11-29 03:50:00|35162.5|35157.7|35167|35162.2|35174|35169.2|35161.5|35156.7|60
1638158100000|2021-11-29 03:55:00|35167.5|35162.7|35161.5|35156.7|35175|35170.2|35160.5|35155.7|83
1638158400000|2021-11-29 04:00:00|35161|35156.2|35171.5|35166.7|35171.5|35166.7|35160|35155.2|79
1638158700000|2021-11-29 04:05:00|35174|35169.2|35173.5|35168.7|35181|35176.2|35171.5|35166.7|75
1638159000000|2021-11-29 04:10:00|35173|35168.2|35178.5|35173.7|35186.5|35181.7|35171.5|35166.7|119
1638159300000|2021-11-29 04:15:00|35178|35173.2|35165.5|35160.7|35178.5|35173.7|35161|35156.2|118
1638159600000|2021-11-29 04:20:00|35166|35161.2|35167|35162.2|35176|35171.2|35164|35159.2|130
1638159900000|2021-11-29 04:25:00|35166.5|35161.7|35167.5|35162.7|35170.5|35165.7|35164.5|35159.7|29
1638160200000|2021-11-29 04:30:00|35168|35163.2|35150|35145.2|35169.5|35164.7|35149|35144.2|121
1638160500000|2021-11-29 04:35:00|35151.5|35146.7|35156.5|35151.7|35163|35158.2|35141.5|35136.7|151
1638160800000|2021-11-29 04:40:00|35156|35151.2|35134.5|35129.7|35157.5|35152.7|35133.5|35128.7|283
1638161100000|2021-11-29 04:45:00|35135|35130.2|35114|35109.2|35140|35135.2|35100.5|35095.7|418
1638161400000|2021-11-29 04:50:00|35112.5|35107.7|35085.5|35080.7|35112.5|35107.7|35082.5|35077.7|300
1638161700000|2021-11-29 04:55:00|35086|35081.2|35090.5|35085.7|35105|35100.2|35075|35070.2|341
1638162000000|2021-11-29 05:00:00|35091.5|35086.7|35084.5|35079.7|35106|35101.2|35080.5|35075.7|199
1638162300000|2021-11-29 05:05:00|35085|35080.2|35078.5|35073.7|35087.5|35082.7|35066.5|35061.7|185
1638162600000|2021-11-29 05:10:00|35079|35074.2|35073|35068.2|35088|35083.2|35072.5|35067.7|124
1638162900000|2021-11-29 05:15:00|35073.5|35068.7|35054.5|35049.7|35074|35069.2|35053|35048.2|357
1638163200000|2021-11-29 05:20:00|35054|35049.2|35022.5|35017.7|35054.5|35049.7|35018.5|35013.7|526
1638163500000|2021-11-29 05:25:00|35022|35017.2|35016.5|35011.7|35041|35036.2|35016|35011.2|317
1638163800000|2021-11-29 05:30:00|35016|35011.2|35037.5|35032.7|35045.5|35040.7|35015|35010.2|284
1638164100000|2021-11-29 05:35:00|35038|35033.2|35058.5|35053.7|35071.5|35066.7|35037.5|35032.7|372
1638164400000|2021-11-29 05:40:00|35059|35054.2|35051.5|35046.7|35064.5|35059.7|35040.5|35035.7|153
1638164700000|2021-11-29 05:45:00|35051|35046.2|35086.5|35081.7|35087|35082.2|35050|35045.2|283
1638165000000|2021-11-29 05:50:00|35088.5|35083.7|35090|35085.2|35117|35112.2|35088|35083.2|562
1638165300000|2021-11-29 05:55:00|35090.5|35085.7|35076.5|35071.7|35094|35089.2|35072|35067.2|252
1638165600000|2021-11-29 06:00:00|35077.5|35072.7|35064.5|35059.7|35098|35093.2|35064|35059.2|242
1638165900000|2021-11-29 06:05:00|35065|35060.2|35076.5|35071.7|35076.5|35071.7|35051.5|35046.7|232
1638166200000|2021-11-29 06:10:00|35076|35071.2|35061.5|35056.7|35081|35076.2|35057.5|35052.7|175
1638166500000|2021-11-29 06:15:00|35062|35057.2|35066|35061.2|35081|35076.2|35055|35050.2|167
1638166800000|2021-11-29 06:20:00|35069.5|35064.7|35079|35074.2|35091.5|35086.7|35069.5|35064.7|159
1638167100000|2021-11-29 06:25:00|35079.5|35074.7|35108.5|35103.7|35112|35107.2|35079|35074.2|169
1638167400000|2021-11-29 06:30:00|35114|35109.2|35114|35109.2|35123.5|35118.7|35093|35088.2|380
1638167700000|2021-11-29 06:35:00|35114.5|35109.7|35121|35116.2|35124|35119.2|35107.5|35102.7|106
1638168000000|2021-11-29 06:40:00|35121.5|35116.7|35134|35129.2|35134.5|35129.7|35121.5|35116.7|189
1638168300000|2021-11-29 06:45:00|35133|35128.2|35135.5|35130.7|35157.5|35152.7|35132|35127.2|295
1638168600000|2021-11-29 06:50:00|35135|35130.2|35152.5|35147.7|35153.5|35148.7|35135|35130.2|167
1638168900000|2021-11-29 06:55:00|35153|35148.2|35166|35161.2|35173|35168.2|35152|35147.2|276
1638169200000|2021-11-29 07:00:00|35165.4|35161.8|35126.9|35123.3|35179.9|35176.3|35112.9|35109.3|656
1638169500000|2021-11-29 07:05:00|35126.4|35122.8|35155.4|35151.8|35163.4|35159.8|35113.4|35109.8|346
1638169800000|2021-11-29 07:10:00|35155.9|35152.3|35163.4|35159.8|35163.9|35160.3|35123.4|35119.8|352
1638170100000|2021-11-29 07:15:00|35161.4|35157.8|35187.9|35184.3|35188.4|35184.8|35117.9|35114.3|664
1638170400000|2021-11-29 07:20:00|35187.4|35183.8|35180.4|35176.8|35199.4|35195.8|35157.9|35154.3|1007
1638170700000|2021-11-29 07:25:00|35179.9|35176.3|35181.9|35178.3|35186.4|35182.8|35163.4|35159.8|548
1638171000000|2021-11-29 07:30:00|35182.4|35178.8|35176.4|35172.8|35191.4|35187.8|35164.4|35160.8|384
1638171300000|2021-11-29 07:35:00|35175.9|35172.3|35162.4|35158.8|35187.4|35183.8|35161.4|35157.8|382
1638171600000|2021-11-29 07:40:00|35162.9|35159.3|35139.4|35135.8|35163.4|35159.8|35137.4|35133.8|376
1638171900000|2021-11-29 07:45:00|35138.9|35135.3|35174.4|35170.8|35181.4|35177.8|35138.9|35135.3|406
1638172200000|2021-11-29 07:50:00|35174.9|35171.3|35171.4|35167.8|35180.4|35176.8|35155.9|35152.3|321
1638172500000|2021-11-29 07:55:00|35171.9|35168.3|35150.9|35147.3|35185.9|35182.3|35149.4|35145.8|403
1638172800000|2021-11-29 08:00:00|35148.4|35144.8|35144.4|35140.8|35192.4|35188.8|35106.4|35102.8|1774
1638173100000|2021-11-29 08:05:00|35144.9|35141.3|35115.4|35111.8|35173.4|35169.8|35103.4|35099.8|1268
1638173400000|2021-11-29 08:10:00|35109.9|35106.3|35094.9|35091.3|35120.4|35116.8|35062.4|35058.8|1391
1638173700000|2021-11-29 08:15:00|35095.4|35091.8|35098.4|35094.8|35139.4|35135.8|35093.9|35090.3|766
1638174000000|2021-11-29 08:20:00|35097.9|35094.3|35069.4|35065.8|35110.4|35106.8|35066.9|35063.3|646
1638174300000|2021-11-29 08:25:00|35068.4|35064.8|35056.4|35052.8|35074.4|35070.8|35045.4|35041.8|643
1638174600000|2021-11-29 08:30:00|35055.9|35052.3|35095.9|35092.3|35111.9|35108.3|35049.9|35046.3|641
1638174900000|2021-11-29 08:35:00|35096.4|35092.8|35081.4|35077.8|35108.4|35104.8|35074.9|35071.3|473
1638175200000|2021-11-29 08:40:00|35081.9|35078.3|35078.4|35074.8|35085.4|35081.8|35052.4|35048.8|574
1638175500000|2021-11-29 08:45:00|35077.9|35074.3|35051.9|35048.3|35084.4|35080.8|35049.9|35046.3|454
1638175800000|2021-11-29 08:50:00|35051.4|35047.8|35040.4|35036.8|35057.4|35053.8|35036.9|35033.3|556
1638176100000|2021-11-29 08:55:00|35039.4|35035.8|35066.4|35062.8|35067.4|35063.8|35028.9|35025.3|606
1638176400000|2021-11-29 09:00:00|35065.9|35062.3|35068.4|35064.8|35075.9|35072.3|35042.4|35038.8|852
1638176700000|2021-11-29 09:05:00|35067.9|35064.3|35096.4|35092.8|35106.4|35102.8|35064.9|35061.3|715
1638177000000|2021-11-29 09:10:00|35096.9|35093.3|35106.4|35102.8|35130.9|35127.3|35077.9|35074.3|713
1638177300000|2021-11-29 09:15:00|35108.4|35104.8|35083.4|35079.8|35117.4|35113.8|35069.4|35065.8|639
1638177600000|2021-11-29 09:20:00|35083.9|35080.3|35094.4|35090.8|35094.9|35091.3|35064.9|35061.3|592
1638177900000|2021-11-29 09:25:00|35094.9|35091.3|35093.4|35089.8|35096.4|35092.8|35065.4|35061.8|544
1638178200000|2021-11-29 09:30:00|35094.4|35090.8|35059.9|35056.3|35098.4|35094.8|35048.4|35044.8|846
1638178500000|2021-11-29 09:35:00|35060.4|35056.8|35049.4|35045.8|35061.9|35058.3|35035.4|35031.8|720
1638178800000|2021-11-29 09:40:00|35049.9|35046.3|35044.4|35040.8|35058.4|35054.8|35032.4|35028.8|488
1638179100000|2021-11-29 09:45:00|35039.4|35035.8|35047.4|35043.8|35051.9|35048.3|35035.4|35031.8|375
1638179400000|2021-11-29 09:50:00|35046.9|35043.3|35036.4|35032.8|35063.4|35059.8|35024.4|35020.8|666
1638179700000|2021-11-29 09:55:00|35036.9|35033.3|35027.4|35023.8|35048.4|35044.8|35025.4|35021.8|453
1638180000000|2021-11-29 10:00:00|35026.9|35023.3|35058.4|35054.8|35062.9|35059.3|35026.4|35022.8|491
1638180300000|2021-11-29 10:05:00|35058.9|35055.3|35057.4|35053.8|35062.9|35059.3|35042.9|35039.3|288
1638180600000|2021-11-29 10:10:00|35058.4|35054.8|35059.4|35055.8|35060.9|35057.3|35044.9|35041.3|317
1638180900000|2021-11-29 10:15:00|35058.4|35054.8|35073.4|35069.8|35075.4|35071.8|35045.4|35041.8|397
1638181200000|2021-11-29 10:20:00|35072.9|35069.3|35111.4|35107.8|35121.9|35118.3|35071.9|35068.3|661
1638181500000|2021-11-29 10:25:00|35110.9|35107.3|35123.4|35119.8|35130.9|35127.3|35109.4|35105.8|655
1638181800000|2021-11-29 10:30:00|35122.4|35118.8|35118.4|35114.8|35126.4|35122.8|35106.4|35102.8|270
1638182100000|2021-11-29 10:35:00|35119.4|35115.8|35113.9|35110.3|35120.4|35116.8|35111.9|35108.3|15
1638182400000|2021-11-29 10:40:00|35129.9|35126.3|35110.4|35106.8|35133.4|35129.8|35108.4|35104.8|273
1638182700000|2021-11-29 10:45:00|35109.9|35106.3|35128.4|35124.8|35134.4|35130.8|35102.4|35098.8|257
1638183000000|2021-11-29 10:50:00|35128.9|35125.3|35153.4|35149.8|35156.4|35152.8|35124.4|35120.8|447
1638183300000|2021-11-29 10:55:00|35152.9|35149.3|35142.9|35139.3|35158.4|35154.8|35140.9|35137.3|645
1638183600000|2021-11-29 11:00:00|35142.4|35138.8|35153.4|35149.8|35160.4|35156.8|35137.4|35133.8|423
1638183900000|2021-11-29 11:05:00|35152.9|35149.3|35166.4|35162.8|35170.4|35166.8|35150.4|35146.8|766
1638184200000|2021-11-29 11:10:00|35166.9|35163.3|35171.9|35168.3|35183.4|35179.8|35163.9|35160.3|436
1638184500000|2021-11-29 11:15:00|35171.4|35167.8|35161.9|35158.3|35182.9|35179.3|35155.4|35151.8|527
1638184800000|2021-11-29 11:20:00|35162.4|35158.8|35176.4|35172.8|35177.4|35173.8|35152.4|35148.8|475
1638185100000|2021-11-29 11:25:00|35175.9|35172.3|35153.9|35150.3|35175.9|35172.3|35150.9|35147.3|323
1638185400000|2021-11-29 11:30:00|35153.4|35149.8|35161.4|35157.8|35166.9|35163.3|35150.9|35147.3|346
1638185700000|2021-11-29 11:35:00|35161.9|35158.3|35157.4|35153.8|35165.9|35162.3|35157.4|35153.8|203
1638186000000|2021-11-29 11:40:00|35157.9|35154.3|35150.4|35146.8|35161.4|35157.8|35146.9|35143.3|200
1638186300000|2021-11-29 11:45:00|35150.9|35147.3|35145.9|35142.3|35156.4|35152.8|35145.9|35142.3|213
1638186600000|2021-11-29 11:50:00|35146.4|35142.8|35133.4|35129.8|35146.9|35143.3|35130.9|35127.3|328
1638186900000|2021-11-29 11:55:00|35133.9|35130.3|35128.4|35124.8|35151.4|35147.8|35127.9|35124.3|320
1638187200000|2021-11-29 12:00:00|35127.9|35124.3|35110.9|35107.3|35134.4|35130.8|35109.9|35106.3|401
1638187500000|2021-11-29 12:05:00|35111.4|35107.8|35111.4|35107.8|35119.4|35115.8|35103.4|35099.8|654
1638187800000|2021-11-29 12:10:00|35110.9|35107.3|35095.4|35091.8|35113.9|35110.3|35092.4|35088.8|404
1638188100000|2021-11-29 12:15:00|35095.9|35092.3|35104.4|35100.8|35111.9|35108.3|35092.4|35088.8|349
1638188400000|2021-11-29 12:20:00|35105.9|35102.3|35099.4|35095.8|35114.9|35111.3|35094.4|35090.8|315
1638188700000|2021-11-29 12:25:00|35098.9|35095.3|35087.9|35084.3|35108.4|35104.8|35085.9|35082.3|370
1638189000000|2021-11-29 12:30:00|35087.4|35083.8|35119.4|35115.8|35124.4|35120.8|35081.4|35077.8|485
1638189300000|2021-11-29 12:35:00|35118.9|35115.3|35143.4|35139.8|35143.9|35140.3|35116.4|35112.8|447
1638189600000|2021-11-29 12:40:00|35144.4|35140.8|35146.4|35142.8|35150.9|35147.3|35137.4|35133.8|429
1638189900000|2021-11-29 12:45:00|35146.9|35143.3|35155.4|35151.8|35159.4|35155.8|35139.9|35136.3|353
1638190200000|2021-11-29 12:50:00|35155.9|35152.3|35144.4|35140.8|35156.4|35152.8|35140.4|35136.8|281
1638190500000|2021-11-29 12:55:00|35144.9|35141.3|35145.4|35141.8|35156.4|35152.8|35144.4|35140.8|320
1638190800000|2021-11-29 13:00:00|35145.9|35142.3|35123.4|35119.8|35149.9|35146.3|35121.9|35118.3|545
1638191100000|2021-11-29 13:05:00|35122.9|35119.3|35123.4|35119.8|35135.9|35132.3|35109.4|35105.8|448
1638191400000|2021-11-29 13:10:00|35123.9|35120.3|35142.9|35139.3|35143.4|35139.8|35122.4|35118.8|386
1638191700000|2021-11-29 13:15:00|35142.4|35138.8|35147.4|35143.8|35153.9|35150.3|35135.4|35131.8|453
1638192000000|2021-11-29 13:20:00|35146.9|35143.3|35154.9|35151.3|35156.4|35152.8|35142.4|35138.8|549
1638192300000|2021-11-29 13:25:00|35155.4|35151.8|35139.4|35135.8|35162.9|35159.3|35129.9|35126.3|746
1638192600000|2021-11-29 13:30:00|35139.9|35136.3|35165.4|35161.8|35176.9|35173.3|35139.9|35136.3|613
1638192900000|2021-11-29 13:35:00|35164.9|35161.3|35173.9|35170.3|35175.9|35172.3|35159.4|35155.8|481
1638193200000|2021-11-29 13:40:00|35174.4|35170.8|35206.4|35202.8|35219.9|35216.3|35172.4|35168.8|1210
1638193500000|2021-11-29 13:45:00|35205.9|35202.3|35236.4|35232.8|35247.4|35243.8|35201.9|35198.3|1106
1638193800000|2021-11-29 13:50:00|35236.9|35233.3|35274.9|35271.3|35279.4|35275.8|35231.9|35228.3|1347
1638194100000|2021-11-29 13:55:00|35274.4|35270.8|35262.9|35259.3|35283.9|35280.3|35260.9|35257.3|1114
1638194400000|2021-11-29 14:00:00|35263.4|35259.8|35302.4|35298.8|35305.4|35301.8|35262.4|35258.8|999
1638194700000|2021-11-29 14:05:00|35302.9|35299.3|35276.4|35272.8|35307.4|35303.8|35271.9|35268.3|1288
1638195000000|2021-11-29 14:10:00|35275.9|35272.3|35268.4|35264.8|35275.9|35272.3|35262.9|35259.3|582
1638195300000|2021-11-29 14:15:00|35268.9|35265.3|35250.9|35247.3|35270.4|35266.8|35247.4|35243.8|722
1638195600000|2021-11-29 14:20:00|35251.4|35247.8|35258.4|35254.8|35265.4|35261.8|35243.9|35240.3|720
1638195900000|2021-11-29 14:25:00|35257.9|35254.3|35257.4|35253.8|35290.4|35286.8|35254.4|35250.8|1202
1638196200000|2021-11-29 14:30:00|35257.9|35254.3|35153.8|35151.4|35282.3|35279.9|35136.3|35133.9|8938
1638196500000|2021-11-29 14:35:00|35153.3|35150.9|35106.3|35103.9|35154.8|35152.4|35095.3|35092.9|6162
1638196800000|2021-11-29 14:40:00|35105.8|35103.4|35099.3|35096.9|35106.3|35103.9|35052.8|35050.4|4696
1638197100000|2021-11-29 14:45:00|35098.8|35096.4|35040.3|35037.9|35105.3|35102.9|35023.8|35021.4|5682
1638197400000|2021-11-29 14:50:00|35039.3|35036.9|35018.3|35015.9|35052.3|35049.9|35013.3|35010.9|5251
1638197700000|2021-11-29 14:55:00|35018.8|35016.4|35027.8|35025.4|35054.3|35051.9|34997.8|34995.4|4271
1638198000000|2021-11-29 15:00:00|35028.3|35025.9|34986.8|34984.4|35063.3|35060.9|34985.8|34983.4|4635
1638198300000|2021-11-29 15:05:00|34978.3|34975.9|35018.8|35016.4|35021.8|35019.4|34969.8|34967.4|2856
1638198600000|2021-11-29 15:10:00|35017.8|35015.4|34990.8|34988.4|35042.8|35040.4|34989.8|34987.4|2655
1638198900000|2021-11-29 15:15:00|34992.3|34989.9|35035.8|35033.4|35038.8|35036.4|34984.8|34982.4|2295
1638199200000|2021-11-29 15:20:00|35036.3|35033.9|35037.3|35034.9|35042.3|35039.9|34998.3|34995.9|1836
1638199500000|2021-11-29 15:25:00|35038.3|35035.9|34941.8|34939.4|35042.3|35039.9|34939.8|34937.4|3648
1638199800000|2021-11-29 15:30:00|34941.3|34938.9|34951.3|34948.9|34962.8|34960.4|34917.3|34914.9|3364
1638200100000|2021-11-29 15:35:00|34949.3|34946.9|34929.3|34926.9|34981.8|34979.4|34901.3|34898.9|4706
1638200400000|2021-11-29 15:40:00|34928.8|34926.4|34935.3|34932.9|34942.8|34940.4|34900.3|34897.9|3454
1638200700000|2021-11-29 15:45:00|34933.8|34931.4|34918.8|34916.4|34957.8|34955.4|34912.3|34909.9|1975
1638201000000|2021-11-29 15:50:00|34919.3|34916.9|34934.8|34932.4|34967.3|34964.9|34909.8|34907.4|1910
1638201300000|2021-11-29 15:55:00|34934.3|34931.9|34958.6|34956.2|34972.8|34970.4|34934.3|34931.9|1544
1638201600000|2021-11-29 16:00:00|34958.1|34955.7|34982.1|34979.7|34986.6|34984.2|34939.6|34937.2|2118
1638201900000|2021-11-29 16:05:00|34982.6|34980.2|35012.1|35009.7|35025.1|35022.7|34978.1|34975.7|3049
1638202200000|2021-11-29 16:10:00|35011.6|35009.2|35007.6|35005.2|35025.1|35022.7|34996.1|34993.7|1885
1638202500000|2021-11-29 16:15:00|35008.1|35005.7|34984.1|34981.7|35021.6|35019.2|34981.1|34978.7|1510
1638202800000|2021-11-29 16:20:00|34985.6|34983.2|35010.1|35007.7|35019.1|35016.7|34978.1|34975.7|1518
1638203100000|2021-11-29 16:25:00|35008.1|35005.7|34997.6|34995.2|35020.1|35017.7|34990.1|34987.7|1542
1638203400000|2021-11-29 16:30:00|34998.1|34995.7|35009.6|35007.2|35040.6|35038.2|34991.6|34989.2|2228
1638203700000|2021-11-29 16:35:00|35010.1|35007.7|35050.6|35048.2|35055.6|35053.2|35006.1|35003.7|1979
1638204000000|2021-11-29 16:40:00|35050.1|35047.7|35078.6|35076.2|35081.1|35078.7|35046.6|35044.2|2279
1638204300000|2021-11-29 16:45:00|35079.1|35076.7|35067.1|35064.7|35104.1|35101.7|35066.1|35063.7|2066
1638204600000|2021-11-29 16:50:00|35066.6|35064.2|35082.6|35080.2|35093.1|35090.7|35055.6|35053.2|1886
1638204900000|2021-11-29 16:55:00|35082.1|35079.7|35111.1|35108.7|35112.1|35109.7|35077.1|35074.7|1252
1638205200000|2021-11-29 17:00:00|35111.6|35109.2|35144.1|35141.7|35144.1|35141.7|35110.1|35107.7|2306
1638205500000|2021-11-29 17:05:00|35144.6|35142.2|35146.6|35144.2|35169.1|35166.7|35142.1|35139.7|2360
1638205800000|2021-11-29 17:10:00|35147.1|35144.7|35147.6|35145.2|35155.1|35152.7|35139.1|35136.7|1184
1638206100000|2021-11-29 17:15:00|35148.1|35145.7|35184.6|35182.2|35188.1|35185.7|35147.1|35144.7|1557
1638206400000|2021-11-29 17:20:00|35184.1|35181.7|35231.1|35228.7|35231.1|35228.7|35180.6|35178.2|2576
1638206700000|2021-11-29 17:25:00|35231.6|35229.2|35213.1|35210.7|35232.6|35230.2|35206.1|35203.7|1512
1638207000000|2021-11-29 17:30:00|35213.6|35211.2|35245.1|35242.7|35248.6|35246.2|35207.6|35205.2|1571
1638207300000|2021-11-29 17:35:00|35245.6|35243.2|35238.1|35235.7|35258.1|35255.7|35226.1|35223.7|1549
1638207600000|2021-11-29 17:40:00|35238.6|35236.2|35249.6|35247.2|35252.6|35250.2|35237.6|35235.2|737
1638207900000|2021-11-29 17:45:00|35249.1|35246.7|35250.1|35247.7|35256.1|35253.7|35244.1|35241.7|912
1638208200000|2021-11-29 17:50:00|35250.6|35248.2|35227.6|35225.2|35251.6|35249.2|35226.1|35223.7|1464
1638208500000|2021-11-29 17:55:00|35228.1|35225.7|35242.6|35240.2|35248.1|35245.7|35228.1|35225.7|765
1638208800000|2021-11-29 18:00:00|35230.7|35228.3|35223.2|35220.8|35237.7|35235.3|35223.2|35220.8|544
1638209100000|2021-11-29 18:05:00|35222.2|35219.8|35243.2|35240.8|35249.2|35246.8|35218.2|35215.8|968
1638209400000|2021-11-29 18:10:00|35243.7|35241.3|35235.2|35232.8|35253.2|35250.8|35230.2|35227.8|921
1638209700000|2021-11-29 18:15:00|35235.7|35233.3|35226.7|35224.3|35243.2|35240.8|35216.7|35214.3|1240
1638210000000|2021-11-29 18:20:00|35227.2|35224.8|35213.2|35210.8|35230.2|35227.8|35210.2|35207.8|639
1638210300000|2021-11-29 18:25:00|35214.2|35211.8|35218.2|35215.8|35220.2|35217.8|35203.2|35200.8|788
1638210600000|2021-11-29 18:30:00|35217.7|35215.3|35223.2|35220.8|35235.2|35232.8|35212.7|35210.3|851
1638210900000|2021-11-29 18:35:00|35223.7|35221.3|35192.2|35189.8|35224.7|35222.3|35190.2|35187.8|1251
1638211200000|2021-11-29 18:40:00|35192.7|35190.3|35200.7|35198.3|35205.7|35203.3|35187.2|35184.8|782
1638211500000|2021-11-29 18:45:00|35200.2|35197.8|35208.2|35205.8|35212.2|35209.8|35196.2|35193.8|700
1638211800000|2021-11-29 18:50:00|35208.7|35206.3|35203.2|35200.8|35208.7|35206.3|35196.2|35193.8|706
1638212100000|2021-11-29 18:55:00|35202.2|35199.8|35223.2|35220.8|35224.2|35221.8|35201.2|35198.8|608
1638212400000|2021-11-29 19:00:00|35223.7|35221.3|35223.2|35220.8|35225.2|35222.8|35203.2|35200.8|845
1638212700000|2021-11-29 19:05:00|35221.7|35219.3|35222.7|35220.3|35234.2|35231.8|35217.2|35214.8|671
1638213000000|2021-11-29 19:10:00|35223.2|35220.8|35232.2|35229.8|35235.7|35233.3|35220.2|35217.8|321
1638213300000|2021-11-29 19:15:00|35231.7|35229.3|35215.2|35212.8|35233.2|35230.8|35209.7|35207.3|587
1638213600000|2021-11-29 19:20:00|35214.7|35212.3|35215.2|35212.8|35224.7|35222.3|35209.2|35206.8|521
1638213900000|2021-11-29 19:25:00|35215.7|35213.3|35214.2|35211.8|35225.7|35223.3|35210.2|35207.8|589
1638214200000|2021-11-29 19:30:00|35214.7|35212.3|35193.2|35190.8|35216.2|35213.8|35191.2|35188.8|1016
1638214500000|2021-11-29 19:35:00|35192.7|35190.3|35170.7|35168.3|35195.2|35192.8|35168.2|35165.8|1577
1638214800000|2021-11-29 19:40:00|35171.2|35168.8|35186.2|35183.8|35196.2|35193.8|35171.2|35168.8|937
1638215100000|2021-11-29 19:45:00|35185.7|35183.3|35175.2|35172.8|35192.2|35189.8|35172.2|35169.8|731
1638215400000|2021-11-29 19:50:00|35174.7|35172.3|35170.7|35168.3|35200.2|35197.8|35167.7|35165.3|1556
1638215700000|2021-11-29 19:55:00|35171.2|35168.8|35176.7|35174.3|35179.2|35176.8|35165.7|35163.3|737
1638216000000|2021-11-29 20:00:00|35177.2|35174.8|35190.2|35187.8|35198.7|35196.3|35177.2|35174.8|910
1638216300000|2021-11-29 20:05:00|35189.7|35187.3|35194.2|35191.8|35197.2|35194.8|35173.2|35170.8|920
1638216600000|2021-11-29 20:10:00|35193.7|35191.3|35210.2|35207.8|35210.7|35208.3|35185.2|35182.8|948
1638216900000|2021-11-29 20:15:00|35209.7|35207.3|35204.2|35201.8|35227.2|35224.8|35195.2|35192.8|1349
1638217200000|2021-11-29 20:20:00|35204.7|35202.3|35187.2|35184.8|35208.7|35206.3|35178.2|35175.8|1024
1638217500000|2021-11-29 20:25:00|35187.7|35185.3|35178.2|35175.8|35200.2|35197.8|35177.2|35174.8|897
1638217800000|2021-11-29 20:30:00|35177.7|35175.3|35192.2|35189.8|35194.2|35191.8|35161.2|35158.8|1594
1638218100000|2021-11-29 20:35:00|35191.7|35189.3|35189.7|35187.3|35197.2|35194.8|35176.2|35173.8|1101
1638218400000|2021-11-29 20:40:00|35189.2|35186.8|35166.2|35163.8|35190.2|35187.8|35151.7|35149.3|1596
1638218700000|2021-11-29 20:45:00|35165.7|35163.3|35171.7|35169.3|35174.2|35171.8|35141.7|35139.3|1975
1638219000000|2021-11-29 20:50:00|35172.2|35169.8|35157.7|35155.3|35172.2|35169.8|35126.2|35123.8|3591
1638219300000|2021-11-29 20:55:00|35158.2|35155.8|35123.2|35120.8|35179.7|35177.3|35103.7|35101.3|5190
1638219600000|2021-11-29 21:00:00|35122.2|35119.8|35128.9|35124.1|35141.4|35136.6|35111.4|35106.6|2532
1638219900000|2021-11-29 21:05:00|35129.4|35124.6|35153.4|35148.6|35160.9|35156.1|35129.4|35124.6|894
1638220200000|2021-11-29 21:10:00|35153.9|35149.1|35147.9|35143.1|35168.9|35164.1|35145.4|35140.6|708
1638220500000|2021-11-29 21:15:00|35148.9|35144.1|35151.9|35147.1|35158.4|35153.6|35139.9|35135.1|374
1638220800000|2021-11-29 21:20:00|35152.4|35147.6|35156.9|35152.1|35163.9|35159.1|35152.4|35147.6|95
1638221100000|2021-11-29 21:25:00|35156.4|35151.6|35153.9|35149.1|35162.9|35158.1|35151.9|35147.1|194
1638221400000|2021-11-29 21:30:00|35154.4|35149.6|35165.4|35160.6|35171.9|35167.1|35154.4|35149.6|181
1638221700000|2021-11-29 21:35:00|35166.4|35161.6|35173.9|35169.1|35181.4|35176.6|35166.4|35161.6|203
1638222000000|2021-11-29 21:40:00|35174.4|35169.6|35176.9|35172.1|35177.9|35173.1|35171.9|35167.1|113
1638222300000|2021-11-29 21:45:00|35177.4|35172.6|35173.4|35168.6|35180.4|35175.6|35172.9|35168.1|118
1638222600000|2021-11-29 21:50:00|35175.4|35170.6|35182.9|35178.1|35184.4|35179.6|35173.9|35169.1|127
1638222900000|2021-11-29 21:55:00|35183.4|35178.6|35173.9|35164.1|35183.4|35178.6|35164.9|35160.1|164
1638223200000|2021-11-29 22:00:00|35174.1|35164.3|35173.4|35163.6|35174.1|35164.3|35172.3|35162.5|6
1638223500000|2021-11-29 22:05:00|35173.3|35163.5|35171.4|35161.6|35176|35166.2|35166.9|35157.1|0
1638223800000|2021-11-29 22:10:00|35171.3|35161.5|35175|35165.2|35175|35165.2|35165.5|35155.7|0
1638224100000|2021-11-29 22:15:00|35172.8|35163|35166.6|35156.8|35174.1|35164.3|35166.6|35156.8|0
1638224400000|2021-11-29 22:20:00|35167.2|35157.4|35167.8|35158|35168.7|35158.9|35167|35157.2|0
1638224700000|2021-11-29 22:25:00|35173.1|35163.3|35174.4|35164.6|35175.9|35166.1|35173.1|35163.3|0
1638225000000|2021-11-29 22:30:00|35174.7|35164.9|35173.1|35163.3|35175.1|35165.3|35171|35161.2|0
1638225300000|2021-11-29 22:35:00|35173.2|35163.4|35184.3|35174.5|35184.7|35174.9|35173.2|35163.4|0
1638225600000|2021-11-29 22:40:00|35184.6|35174.8|35185.6|35175.8|35185.9|35176.1|35182.6|35172.8|0
1638225900000|2021-11-29 22:45:00|35185.7|35175.9|35182.9|35173.1|35185.7|35175.9|35178.6|35168.8|0
1638226200000|2021-11-29 22:50:00|35183|35173.2|35183.2|35173.4|35183.7|35173.9|35182.9|35173.1|0
1638226500000|2021-11-29 22:55:00|35181.5|35171.7|35184.9|35175.1|35185.9|35176.1|35181.5|35171.7|0
1638226800000|2021-11-29 23:00:00|35180.9|35176.1|35204.9|35200.1|35209.9|35205.1|35173.9|35169.1|249
1638227100000|2021-11-29 23:05:00|35205.4|35200.6|35205.4|35200.6|35206.9|35202.1|35197.9|35193.1|89
1638227400000|2021-11-29 23:10:00|35207.9|35203.1|35222.4|35217.6|35225.4|35220.6|35205.4|35200.6|232
1638227700000|2021-11-29 23:15:00|35222.9|35218.1|35225.4|35220.6|35227.4|35222.6|35221.9|35217.1|102
1638228000000|2021-11-29 23:20:00|35225.9|35221.1|35232.9|35228.1|35240.4|35235.6|35225.9|35221.1|141
1638228300000|2021-11-29 23:25:00|35233.4|35228.6|35226.9|35222.1|35234.9|35230.1|35222.9|35218.1|144
1638228600000|2021-11-29 23:30:00|35227.4|35222.6|35236.9|35232.1|35238.9|35234.1|35223.9|35219.1|172
1638228900000|2021-11-29 23:35:00|35236.4|35231.6|35240.9|35236.1|35244.4|35239.6|35230.9|35226.1|127
1638229200000|2021-11-29 23:40:00|35241.4|35236.6|35241.9|35237.1|35246.9|35242.1|35237.9|35233.1|104
1638229500000|2021-11-29 23:45:00|35241.4|35236.6|35239.9|35235.1|35241.9|35237.1|35235.9|35231.1|98
1638229800000|2021-11-29 23:50:00|35239.4|35234.6|35236.9|35232.1|35247.4|35242.6|35235.4|35230.6|115
1638230100000|2021-11-29 23:55:00|35237.4|35232.6|35233.4|35228.6|35238.9|35234.1|35219.9|35215.1|198
1638230400000|2021-11-30 00:00:00|35234.9|35230.1|35248.4|35243.6|35250.9|35246.1|35230.9|35226.1|388
1638230700000|2021-11-30 00:05:00|35247.9|35243.1|35234.9|35230.1|35250.9|35246.1|35233.4|35228.6|98
1638231000000|2021-11-30 00:10:00|35235.4|35230.6|35230.4|35225.6|35243.4|35238.6|35223.9|35219.1|124
1638231300000|2021-11-30 00:15:00|35229.4|35224.6|35224.4|35219.6|35232.4|35227.6|35219.9|35215.1|200
1638231600000|2021-11-30 00:20:00|35222.4|35217.6|35243.9|35239.1|35245.9|35241.1|35222.4|35217.6|108
1638231900000|2021-11-30 00:25:00|35244.4|35239.6|35243.4|35238.6|35246.9|35242.1|35238.9|35234.1|57
1638232200000|2021-11-30 00:30:00|35242.9|35238.1|35255.9|35251.1|35258.4|35253.6|35237.9|35233.1|154
1638232500000|2021-11-30 00:35:00|35256.4|35251.6|35263.9|35259.1|35267.4|35262.6|35256.4|35251.6|214
1638232800000|2021-11-30 00:40:00|35263.4|35258.6|35253.4|35248.6|35267.4|35262.6|35252.4|35247.6|105
1638233100000|2021-11-30 00:45:00|35253.9|35249.1|35266.9|35262.1|35270.9|35266.1|35252.4|35247.6|102
1638233400000|2021-11-30 00:50:00|35266.4|35261.6|35265.9|35261.1|35273.4|35268.6|35264.4|35259.6|145
1638233700000|2021-11-30 00:55:00|35266.4|35261.6|35264.9|35260.1|35267.9|35263.1|35260.9|35256.1|72
1638234000000|2021-11-30 01:00:00|35265.4|35260.6|35265.9|35261.1|35273.4|35268.6|35258.9|35254.1|196
1638234300000|2021-11-30 01:05:00|35265.4|35260.6|35269.9|35265.1|35273.4|35268.6|35264.4|35259.6|71
1638234600000|2021-11-30 01:10:00|35269.4|35264.6|35274.9|35270.1|35275.9|35271.1|35268.9|35264.1|108
1638234900000|2021-11-30 01:15:00|35275.4|35270.6|35264.9|35260.1|35281.9|35277.1|35264.9|35260.1|224
1638235200000|2021-11-30 01:20:00|35263.9|35259.1|35260.9|35256.1|35267.4|35262.6|35250.9|35246.1|131
1638235500000|2021-11-30 01:25:00|35261.4|35256.6|35275.9|35271.1|35276.9|35272.1|35261.4|35256.6|86
1638235800000|2021-11-30 01:30:00|35275.4|35270.6|35271.9|35267.1|35279.9|35275.1|35265.4|35260.6|143
1638236100000|2021-11-30 01:35:00|35271.4|35266.6|35263.9|35259.1|35271.4|35266.6|35261.4|35256.6|60
1638236400000|2021-11-30 01:40:00|35264.4|35259.6|35268.9|35264.1|35270.9|35266.1|35262.4|35257.6|51
1638236700000|2021-11-30 01:45:00|35269.9|35265.1|35274.9|35270.1|35276.4|35271.6|35268.4|35263.6|61
1638237000000|2021-11-30 01:50:00|35274.4|35269.6|35275.4|35270.6|35280.9|35276.1|35273.9|35269.1|52
1638237300000|2021-11-30 01:55:00|35274.9|35270.1|35259.4|35254.6|35275.4|35270.6|35259.4|35254.6|92
1638237600000|2021-11-30 02:00:00|35258.9|35254.1|35262.9|35258.1|35266.9|35262.1|35254.9|35250.1|82
1638237900000|2021-11-30 02:05:00|35262.4|35257.6|35249.4|35244.6|35268.4|35263.6|35248.9|35244.1|126
1638238200000|2021-11-30 02:10:00|35248.9|35244.1|35240.4|35235.6|35253.9|35249.1|35239.9|35235.1|77
1638238500000|2021-11-30 02:15:00|35239.9|35235.1|35247.9|35243.1|35250.9|35246.1|35239.4|35234.6|86
1638238800000|2021-11-30 02:20:00|35248.4|35243.6|35236.9|35232.1|35252.4|35247.6|35231.9|35227.1|85
1638239100000|2021-11-30 02:25:00|35237.4|35232.6|35218.9|35214.1|35239.9|35235.1|35204.4|35199.6|238
1638239400000|2021-11-30 02:30:00|35217.4|35212.6|35205.9|35201.1|35217.9|35213.1|35200.4|35195.6|128
1638239700000|2021-11-30 02:35:00|35206.4|35201.6|35205.9|35201.1|35209.9|35205.1|35195.9|35191.1|164
1638240000000|2021-11-30 02:40:00|35206.4|35201.6|35213.9|35209.1|35219.9|35215.1|35201.9|35197.1|107
1638240300000|2021-11-30 02:45:00|35213.4|35208.6|35219.9|35215.1|35221.4|35216.6|35211.9|35207.1|54
1638240600000|2021-11-30 02:50:00|35218.9|35214.1|35224.4|35219.6|35229.4|35224.6|35216.9|35212.1|64
1638240900000|2021-11-30 02:55:00|35223.9|35219.1|35231.9|35227.1|35236.4|35231.6|35223.9|35219.1|90
1638241200000|2021-11-30 03:00:00|35231.4|35226.6|35222.9|35218.1|35237.4|35232.6|35221.9|35217.1|152
1638241500000|2021-11-30 03:05:00|35223.4|35218.6|35210.9|35206.1|35226.9|35222.1|35205.9|35201.1|152
1638241800000|2021-11-30 03:10:00|35209.9|35205.1|35192.9|35188.1|35213.9|35209.1|35192.9|35188.1|98
1638242100000|2021-11-30 03:15:00|35192.4|35187.6|35189.9|35185.1|35193.9|35189.1|35180.9|35176.1|199
1638242400000|2021-11-30 03:20:00|35190.4|35185.6|35186.9|35182.1|35199.4|35194.6|35182.9|35178.1|86
1638242700000|2021-11-30 03:25:00|35186.4|35181.6|35178.9|35174.1|35191.9|35187.1|35174.9|35170.1|119
1638243000000|2021-11-30 03:30:00|35180.9|35176.1|35193.9|35189.1|35196.4|35191.6|35174.4|35169.6|175
1638243300000|2021-11-30 03:35:00|35193.4|35188.6|35194.9|35190.1|35202.9|35198.1|35189.9|35185.1|80
1638243600000|2021-11-30 03:40:00|35195.4|35190.6|35193.9|35189.1|35196.9|35192.1|35190.9|35186.1|33
1638243900000|2021-11-30 03:45:00|35193.4|35188.6|35198.9|35194.1|35202.9|35198.1|35190.4|35185.6|54
1638244200000|2021-11-30 03:50:00|35199.4|35194.6|35198.9|35194.1|35207.4|35202.6|35196.9|35192.1|55
1638244500000|2021-11-30 03:55:00|35199.4|35194.6|35202.9|35198.1|35209.4|35204.6|35197.4|35192.6|73
1638244800000|2021-11-30 04:00:00|35203.4|35198.6|35211.9|35207.1|35218.9|35214.1|35197.4|35192.6|136
1638245100000|2021-11-30 04:05:00|35211.4|35206.6|35208.9|35204.1|35211.9|35207.1|35201.9|35197.1|46
1638245400000|2021-11-30 04:10:00|35208.4|35203.6|35202.9|35198.1|35211.4|35206.6|35201.4|35196.6|44
1638245700000|2021-11-30 04:15:00|35202.4|35197.6|35202.9|35198.1|35204.9|35200.1|35195.4|35190.6|33
1638246000000|2021-11-30 04:20:00|35203.4|35198.6|35200.9|35196.1|35205.9|35201.1|35200.9|35196.1|39
1638246300000|2021-11-30 04:25:00|35201.4|35196.6|35188.4|35183.6|35202.9|35198.1|35180.4|35175.6|96
1638246600000|2021-11-30 04:30:00|35188.9|35184.1|35184.9|35180.1|35194.9|35190.1|35181.9|35177.1|62
1638246900000|2021-11-30 04:35:00|35185.4|35180.6|35181.9|35177.1|35188.4|35183.6|35173.4|35168.6|195
1638247200000|2021-11-30 04:40:00|35181.4|35176.6|35168.9|35164.1|35181.4|35176.6|35164.9|35160.1|150
1638247500000|2021-11-30 04:45:00|35169.4|35164.6|35168.9|35164.1|35172.9|35168.1|35164.9|35160.1|76
1638247800000|2021-11-30 04:50:00|35168.4|35163.6|35180.9|35176.1|35182.9|35178.1|35164.9|35160.1|174
1638248100000|2021-11-30 04:55:00|35180.4|35175.6|35184.9|35180.1|35187.9|35183.1|35176.9|35172.1|103
1638248400000|2021-11-30 05:00:00|35184.4|35179.6|35165.9|35161.1|35184.9|35180.1|35164.9|35160.1|82
1638248700000|2021-11-30 05:05:00|35165.4|35160.6|35110.4|35105.6|35165.4|35160.6|35105.9|35101.1|775
1638249000000|2021-11-30 05:10:00|35111.9|35107.1|35033.9|35029.1|35115.9|35111.1|35029.4|35024.6|1025
1638249300000|2021-11-30 05:15:00|35034.4|35029.6|34920.4|34915.6|35043.9|35039.1|34910.9|34906.1|1655
1638249600000|2021-11-30 05:20:00|34922.4|34917.6|34865.9|34861.1|34929.4|34924.6|34822.4|34817.6|1835
1638249900000|2021-11-30 05:25:00|34866.4|34861.6|34919.4|34914.6|34940.4|34935.6|34828.9|34824.1|1099
1638250200000|2021-11-30 05:30:00|34918.9|34914.1|34924.4|34919.6|34935.4|34930.6|34865.4|34860.6|865
1638250500000|2021-11-30 05:35:00|34932.4|34927.6|34873.9|34869.1|34932.4|34927.6|34829.9|34825.1|614
1638250800000|2021-11-30 05:40:00|34873.4|34868.6|34812.4|34807.6|34877.4|34872.6|34810.9|34806.1|838
1638251100000|2021-11-30 05:45:00|34812.9|34808.1|34738.9|34734.1|34813.4|34808.6|34730.9|34726.1|1559
1638251400000|2021-11-30 05:50:00|34738.4|34733.6|34745.9|34741.1|34775.9|34771.1|34729.9|34725.1|640
1638251700000|2021-11-30 05:55:00|34746.4|34741.6|34732.9|34728.1|34765.4|34760.6|34732.9|34728.1|523
1638252000000|2021-11-30 06:00:00|34733.4|34728.6|34628.4|34623.6|34756.9|34752.1|34610.4|34605.6|1952
1638252300000|2021-11-30 06:05:00|34628.9|34624.1|34552.9|34548.1|34634.4|34629.6|34498.4|34493.6|1616
1638252600000|2021-11-30 06:10:00|34550.9|34546.1|34577.9|34573.1|34596.9|34592.1|34534.4|34529.6|759
1638252900000|2021-11-30 06:15:00|34571.4|34566.6|34641.9|34637.1|34648.4|34643.6|34568.4|34563.6|718
1638253200000|2021-11-30 06:20:00|34642.9|34638.1|34702.4|34697.6|34731.9|34727.1|34642.4|34637.6|1019
1638253500000|2021-11-30 06:25:00|34700.9|34696.1|34713.9|34709.1|34720.9|34716.1|34674.9|34670.1|345
1638253800000|2021-11-30 06:30:00|34712.9|34708.1|34714.4|34709.6|34748.9|34744.1|34706.9|34702.1|509
1638254100000|2021-11-30 06:35:00|34714.9|34710.1|34703.4|34698.6|34721.9|34717.1|34682.4|34677.6|550
1638254400000|2021-11-30 06:40:00|34702.9|34698.1|34754.9|34750.1|34767.9|34763.1|34684.9|34680.1|640
1638254700000|2021-11-30 06:45:00|34754.4|34749.6|34763.4|34758.6|34767.4|34762.6|34717.9|34713.1|458
1638255000000|2021-11-30 06:50:00|34762.4|34757.6|34741.4|34736.6|34774.9|34770.1|34731.9|34727.1|365
1638255300000|2021-11-30 06:55:00|34739.9|34735.1|34723.9|34719.1|34742.4|34737.6|34721.9|34717.1|236
1638255600000|2021-11-30 07:00:00|34723.3|34719.7|34694.3|34690.7|34724.3|34720.7|34659.8|34656.2|1009
1638255900000|2021-11-30 07:05:00|34694.8|34691.2|34783.3|34779.7|34802.3|34798.7|34693.3|34689.7|804
1638256200000|2021-11-30 07:10:00|34782.8|34779.2|34765.3|34761.7|34793.3|34789.7|34728.8|34725.2|581
1638256500000|2021-11-30 07:15:00|34763.3|34759.7|34783.8|34780.2|34797.8|34794.2|34740.3|34736.7|708
1638256800000|2021-11-30 07:20:00|34783.3|34779.7|34804.8|34801.2|34829.8|34826.2|34775.8|34772.2|896
1638257100000|2021-11-30 07:25:00|34805.3|34801.7|34780.8|34777.2|34819.8|34816.2|34774.8|34771.2|809
1638257400000|2021-11-30 07:30:00|34782.8|34779.2|34713.3|34709.7|34791.8|34788.2|34712.8|34709.2|819
1638257700000|2021-11-30 07:35:00|34713.8|34710.2|34750.3|34746.7|34750.8|34747.2|34708.3|34704.7|607
1638258000000|2021-11-30 07:40:00|34750.8|34747.2|34704.8|34701.2|34759.3|34755.7|34699.8|34696.2|552
1638258300000|2021-11-30 07:45:00|34705.8|34702.2|34730.3|34726.7|34744.3|34740.7|34704.3|34700.7|670
1638258600000|2021-11-30 07:50:00|34731.8|34728.2|34749.8|34746.2|34749.8|34746.2|34727.3|34723.7|393
1638258900000|2021-11-30 07:55:00|34750.3|34746.7|34749.3|34745.7|34765.3|34761.7|34734.3|34730.7|571
1638259200000|2021-11-30 08:00:00|34750.3|34746.7|34734.8|34731.2|34751.3|34747.7|34699.3|34695.7|1482
1638259500000|2021-11-30 08:05:00|34734.3|34730.7|34746.8|34743.2|34746.8|34743.2|34705.3|34701.7|1401
1638259800000|2021-11-30 08:10:00|34745.3|34741.7|34718.3|34714.7|34762.3|34758.7|34703.8|34700.2|1438
1638260100000|2021-11-30 08:15:00|34717.8|34714.2|34723.8|34720.2|34730.3|34726.7|34692.8|34689.2|1129
1638260400000|2021-11-30 08:20:00|34723.3|34719.7|34708.3|34704.7|34726.3|34722.7|34683.3|34679.7|1056
1638260700000|2021-11-30 08:25:00|34707.3|34703.7|34721.3|34717.7|34724.3|34720.7|34698.3|34694.7|833
1638261000000|2021-11-30 08:30:00|34720.8|34717.2|34680.3|34676.7|34725.3|34721.7|34676.8|34673.2|1285
1638261300000|2021-11-30 08:35:00|34682.3|34678.7|34620.3|34616.7|34689.3|34685.7|34610.8|34607.2|1506
1638261600000|2021-11-30 08:40:00|34619.8|34616.2|34607.3|34603.7|34641.8|34638.2|34593.3|34589.7|1291
1638261900000|2021-11-30 08:45:00|34607.8|34604.2|34580.3|34576.7|34609.3|34605.7|34562.8|34559.2|1085
1638262200000|2021-11-30 08:50:00|34579.8|34576.2|34629.3|34625.7|34636.3|34632.7|34577.8|34574.2|962
1638262500000|2021-11-30 08:55:00|34629.8|34626.2|34633.3|34629.7|34660.8|34657.2|34624.3|34620.7|853
1638262800000|2021-11-30 09:00:00|34632.8|34629.2|34604.3|34600.7|34637.3|34633.7|34591.3|34587.7|1309
1638263100000|2021-11-30 09:05:00|34604.8|34601.2|34587.3|34583.7|34615.8|34612.2|34573.8|34570.2|936
1638263400000|2021-11-30 09:10:00|34586.8|34583.2|34589.3|34585.7|34597.3|34593.7|34568.8|34565.2|716
1638263700000|2021-11-30 09:15:00|34588.3|34584.7|34625.3|34621.7|34631.3|34627.7|34582.3|34578.7|998
1638264000000|2021-11-30 09:20:00|34625.8|34622.2|34578.3|34574.7|34625.8|34622.2|34565.8|34562.2|760
1638264300000|2021-11-30 09:25:00|34578.8|34575.2|34580.8|34577.2|34614.3|34610.7|34551.3|34547.7|895
1638264600000|2021-11-30 09:30:00|34582.3|34578.7|34612.3|34608.7|34619.3|34615.7|34565.3|34561.7|605
1638264900000|2021-11-30 09:35:00|34612.8|34609.2|34614.8|34611.2|34627.3|34623.7|34594.3|34590.7|655
1638265200000|2021-11-30 09:40:00|34615.3|34611.7|34639.3|34635.7|34656.3|34652.7|34610.8|34607.2|878
1638265500000|2021-11-30 09:45:00|34638.8|34635.2|34612.8|34609.2|34643.3|34639.7|34612.8|34609.2|504
1638265800000|2021-11-30 09:50:00|34612.3|34608.7|34637.8|34634.2|34665.3|34661.7|34612.3|34608.7|637
1638266100000|2021-11-30 09:55:00|34638.3|34634.7|34672.3|34668.7|34677.3|34673.7|34632.3|34628.7|403
1638266400000|2021-11-30 10:00:00|34673.3|34669.7|34671.3|34667.7|34680.3|34676.7|34659.3|34655.7|535
1638266700000|2021-11-30 10:05:00|34670.3|34666.7|34637.3|34633.7|34684.3|34680.7|34610.8|34607.2|850
1638267000000|2021-11-30 10:10:00|34637.8|34634.2|34660.8|34657.2|34663.3|34659.7|34632.3|34628.7|258
1638267300000|2021-11-30 10:15:00|34661.3|34657.7|34624.8|34621.2|34662.8|34659.2|34623.8|34620.2|283
1638267600000|2021-11-30 10:20:00|34624.3|34620.7|34615.3|34611.7|34640.3|34636.7|34610.3|34606.7|413
1638267900000|2021-11-30 10:25:00|34614.8|34611.2|34646.3|34642.7|34650.3|34646.7|34609.3|34605.7|336
1638268200000|2021-11-30 10:30:00|34645.8|34642.2|34680.3|34676.7|34681.3|34677.7|34638.8|34635.2|410
1638268500000|2021-11-30 10:35:00|34679.8|34676.2|34686.3|34682.7|34687.3|34683.7|34667.3|34663.7|362
1638268800000|2021-11-30 10:40:00|34685.8|34682.2|34680.3|34676.7|34693.8|34690.2|34675.8|34672.2|241
1638269100000|2021-11-30 10:45:00|34679.8|34676.2|34675.3|34671.7|34680.3|34676.7|34633.8|34630.2|550
1638269400000|2021-11-30 10:50:00|34674.8|34671.2|34665.3|34661.7|34703.8|34700.2|34650.3|34646.7|557
1638269700000|2021-11-30 10:55:00|34665.8|34662.2|34697.3|34693.7|34707.3|34703.7|34665.3|34661.7|325
1638270000000|2021-11-30 11:00:00|34697.8|34694.2|34657.8|34654.2|34719.3|34715.7|34651.8|34648.2|597
1638270300000|2021-11-30 11:05:00|34656.8|34653.2|34660.3|34656.7|34663.8|34660.2|34639.3|34635.7|492
1638270600000|2021-11-30 11:10:00|34659.3|34655.7|34660.3|34656.7|34690.3|34686.7|34649.8|34646.2|284
1638270900000|2021-11-30 11:15:00|34659.8|34656.2|34665.8|34662.2|34678.3|34674.7|34649.3|34645.7|165
1638271200000|2021-11-30 11:20:00|34665.3|34661.7|34696.8|34693.2|34704.3|34700.7|34657.8|34654.2|573
1638271500000|2021-11-30 11:25:00|34696.3|34692.7|34717.8|34714.2|34731.8|34728.2|34681.8|34678.2|427
1638271800000|2021-11-30 11:30:00|34717.3|34713.7|34711.8|34708.2|34733.8|34730.2|34699.8|34696.2|231
1638272100000|2021-11-30 11:35:00|34711.3|34707.7|34701.8|34698.2|34723.8|34720.2|34689.3|34685.7|329
1638272400000|2021-11-30 11:40:00|34702.3|34698.7|34720.8|34717.2|34726.8|34723.2|34700.8|34697.2|148
1638272700000|2021-11-30 11:45:00|34719.8|34716.2|34706.8|34703.2|34728.3|34724.7|34706.3|34702.7|149
1638273000000|2021-11-30 11:50:00|34707.3|34703.7|34700.8|34697.2|34737.3|34733.7|34679.8|34676.2|425
1638273300000|2021-11-30 11:55:00|34700.3|34696.7|34709.8|34706.2|34735.8|34732.2|34686.8|34683.2|443
1638273600000|2021-11-30 12:00:00|34708.8|34705.2|34761.3|34757.7|34773.3|34769.7|34708.3|34704.7|809
1638273900000|2021-11-30 12:05:00|34760.8|34757.2|34760.3|34756.7|34768.3|34764.7|34742.3|34738.7|328
1638274200000|2021-11-30 12:10:00|34760.8|34757.2|34766.8|34763.2|34776.3|34772.7|34758.3|34754.7|352
1638274500000|2021-11-30 12:15:00|34767.3|34763.7|34769.3|34765.7|34779.3|34775.7|34763.3|34759.7|288
1638274800000|2021-11-30 12:20:00|34768.8|34765.2|34789.3|34785.7|34794.3|34790.7|34764.3|34760.7|448
1638275100000|2021-11-30 12:25:00|34788.8|34785.2|34826.3|34822.7|34839.3|34835.7|34788.3|34784.7|890
1638275400000|2021-11-30 12:30:00|34825.3|34821.7|34780.8|34777.2|34827.8|34824.2|34779.3|34775.7|851
1638275700000|2021-11-30 12:35:00|34781.3|34777.7|34752.8|34749.2|34784.3|34780.7|34749.8|34746.2|563
1638276000000|2021-11-30 12:40:00|34753.3|34749.7|34732.3|34728.7|34767.3|34763.7|34729.3|34725.7|568
1638276300000|2021-11-30 12:45:00|34731.3|34727.7|34724.3|34720.7|34735.8|34732.2|34721.3|34717.7|436
1638276600000|2021-11-30 12:50:00|34723.8|34720.2|34718.3|34714.7|34735.3|34731.7|34696.8|34693.2|747
1638276900000|2021-11-30 12:55:00|34717.8|34714.2|34748.8|34745.2|34750.3|34746.7|34714.3|34710.7|455
1638277200000|2021-11-30 13:00:00|34749.3|34745.7|34746.3|34742.7|34766.3|34762.7|34744.3|34740.7|580
1638277500000|2021-11-30 13:05:00|34745.8|34742.2|34748.3|34744.7|34749.8|34746.2|34722.3|34718.7|354
1638277800000|2021-11-30 13:10:00|34746.3|34742.7|34724.3|34720.7|34756.3|34752.7|34723.8|34720.2|399
1638278100000|2021-11-30 13:15:00|34723.8|34720.2|34771.3|34767.7|34772.3|34768.7|34723.8|34720.2|463
1638278400000|2021-11-30 13:20:00|34770.8|34767.2|34721.3|34717.7|34777.8|34774.2|34718.8|34715.2|573
1638278700000|2021-11-30 13:25:00|34720.8|34717.2|34734.8|34731.2|34744.3|34740.7|34720.3|34716.7|306
1638279000000|2021-11-30 13:30:00|34735.3|34731.7|34714.8|34711.2|34742.8|34739.2|34697.3|34693.7|693
1638279300000|2021-11-30 13:35:00|34715.3|34711.7|34747.8|34744.2|34752.3|34748.7|34705.8|34702.2|592
1638279600000|2021-11-30 13:40:00|34748.3|34744.7|34760.8|34757.2|34766.8|34763.2|34740.3|34736.7|487
1638279900000|2021-11-30 13:45:00|34761.3|34757.7|34784.3|34780.7|34784.8|34781.2|34757.8|34754.2|657
1638280200000|2021-11-30 13:50:00|34784.8|34781.2|34822.3|34818.7|34824.3|34820.7|34780.3|34776.7|860
1638280500000|2021-11-30 13:55:00|34823.3|34819.7|34873.8|34870.2|34883.3|34879.7|34805.3|34801.7|1404
1638280800000|2021-11-30 14:00:00|34874.3|34870.7|34833.3|34829.7|34877.8|34874.2|34813.8|34810.2|1140
1638281100000|2021-11-30 14:05:00|34833.8|34830.2|34837.3|34833.7|34880.3|34876.7|34827.8|34824.2|1017
1638281400000|2021-11-30 14:10:00|34838.3|34834.7|34834.3|34830.7|34854.8|34851.2|34828.3|34824.7|747
1638281700000|2021-11-30 14:15:00|34833.8|34830.2|34843.3|34839.7|34845.3|34841.7|34809.8|34806.2|735
1638282000000|2021-11-30 14:20:00|34842.3|34838.7|34869.8|34866.2|34871.8|34868.2|34842.3|34838.7|540
1638282300000|2021-11-30 14:25:00|34870.3|34866.7|34860.8|34857.2|34886.3|34882.7|34854.8|34851.2|992
1638282600000|2021-11-30 14:30:00|34860.2|34857.8|34928.2|34925.8|34984.7|34982.3|34818.2|34815.8|8381
1638282900000|2021-11-30 14:35:00|34928.7|34926.3|34849.2|34846.8|34936.2|34933.8|34815.2|34812.8|4497
1638283200000|2021-11-30 14:40:00|34851.2|34848.8|34891.7|34889.3|34923.7|34921.3|34851.2|34848.8|3073
1638283500000|2021-11-30 14:45:00|34890.7|34888.3|34782.2|34779.8|34909.2|34906.8|34774.7|34772.3|3927
1638283800000|2021-11-30 14:50:00|34782.7|34780.3|34826.2|34823.8|34829.7|34827.3|34738.7|34736.3|3748
1638284100000|2021-11-30 14:55:00|34824.2|34821.8|34827.7|34825.3|34886.2|34883.8|34812.7|34810.3|2663
1638284400000|2021-11-30 15:00:00|34828.2|34825.8|34888.7|34886.3|34902.7|34900.3|34811.7|34809.3|3888
1638284700000|2021-11-30 15:05:00|34886.7|34884.3|34937.7|34935.3|34970.2|34967.8|34874.7|34872.3|3337
1638285000000|2021-11-30 15:10:00|34938.5|34936.1|34874.5|34872.1|34950.5|34948.1|34874.5|34872.1|2509
1638285300000|2021-11-30 15:15:00|34874|34871.6|34874.5|34872.1|34919.5|34917.1|34867|34864.6|2003
1638285600000|2021-11-30 15:20:00|34875|34872.6|34856.5|34854.1|34891|34888.6|34832|34829.6|2302
1638285900000|2021-11-30 15:25:00|34855.5|34853.1|34874|34871.6|34875|34872.6|34824|34821.6|2180
1638286200000|2021-11-30 15:30:00|34872|34869.6|34950.5|34948.1|34954.5|34952.1|34866.5|34864.1|3296
1638286500000|2021-11-30 15:35:00|34951.5|34949.1|34916.5|34914.1|34996.5|34994.1|34867|34864.6|6967
1638286800000|2021-11-30 15:40:00|34917|34914.6|34918.5|34916.1|34963.5|34961.1|34899.5|34897.1|3546
1638287100000|2021-11-30 15:45:00|34919|34916.6|34814|34811.6|34927|34924.6|34808|34805.6|3112
1638287400000|2021-11-30 15:50:00|34814.5|34812.1|34706.5|34704.1|34823|34820.6|34687|34684.6|4705
1638287700000|2021-11-30 15:55:00|34706|34703.6|34605|34602.6|34717|34714.6|34602.5|34600.1|5084
1638288000000|2021-11-30 16:00:00|34604.5|34602.1|34610|34607.6|34634.5|34632.1|34541.5|34539.1|4610
1638288300000|2021-11-30 16:05:00|34610.5|34608.1|34619|34616.6|34635|34632.6|34571|34568.6|3099
1638288600000|2021-11-30 16:10:00|34618.5|34616.1|34702.5|34700.1|34705.5|34703.1|34592.5|34590.1|2986
1638288900000|2021-11-30 16:15:00|34702|34699.6|34683|34680.6|34740.5|34738.1|34670.5|34668.1|2337
1638289200000|2021-11-30 16:20:00|34682|34679.6|34615.5|34613.1|34709|34706.6|34615.5|34613.1|2343
1638289500000|2021-11-30 16:25:00|34615|34612.6|34650.5|34648.1|34670.5|34668.1|34605.5|34603.1|2936
1638289800000|2021-11-30 16:30:00|34648.5|34646.1|34613.5|34611.1|34685|34682.6|34608.5|34606.1|3994
1638290100000|2021-11-30 16:35:00|34613|34610.6|34616|34613.6|34640|34637.6|34587|34584.6|3659
1638290400000|2021-11-30 16:40:00|34615.5|34613.1|34576.5|34574.1|34615.5|34613.1|34555.5|34553.1|2347
1638290700000|2021-11-30 16:45:00|34575.5|34573.1|34552|34549.6|34593|34590.6|34514|34511.6|3032
1638291000000|2021-11-30 16:50:00|34552.5|34550.1|34509|34506.6|34558.5|34556.1|34500.5|34498.1|2358
1638291300000|2021-11-30 16:55:00|34508.5|34506.1|34558.5|34556.1|34563|34560.6|34480.5|34478.1|2761
1638291600000|2021-11-30 17:00:00|34559|34556.6|34491|34488.6|34559|34556.6|34472.5|34470.1|2682
1638291900000|2021-11-30 17:05:00|34490.5|34488.1|34471|34468.6|34520.5|34518.1|34457|34454.6|2441
1638292200000|2021-11-30 17:10:00|34471.5|34469.1|34491|34488.6|34532.5|34530.1|34456|34453.6|3279
1638292500000|2021-11-30 17:15:00|34490.5|34488.1|34554|34551.6|34556.5|34554.1|34486.5|34484.1|2248
1638292800000|2021-11-30 17:20:00|34554.5|34552.1|34568|34565.6|34571|34568.6|34518.5|34516.1|1212
1638293100000|2021-11-30 17:25:00|34567.5|34565.1|34560.5|34558.1|34577.5|34575.1|34550.5|34548.1|1336
1638293400000|2021-11-30 17:30:00|34560|34557.6|34561|34558.6|34588.5|34586.1|34526.5|34524.1|2022
1638293700000|2021-11-30 17:35:00|34561.5|34559.1|34545.5|34543.1|34579|34576.6|34536|34533.6|1168
1638294000000|2021-11-30 17:40:00|34545.2|34542.8|34577.7|34575.3|34587.2|34584.8|34519.2|34516.8|1325
1638294300000|2021-11-30 17:45:00|34575.7|34573.3|34527.7|34525.3|34594.7|34592.3|34522.2|34519.8|1441
1638294600000|2021-11-30 17:50:00|34528.2|34525.8|34546.2|34543.8|34571.2|34568.8|34522.2|34519.8|1037
1638294900000|2021-11-30 17:55:00|34545.7|34543.3|34520.2|34517.8|34554.2|34551.8|34488.2|34485.8|1289
1638295200000|2021-11-30 18:00:00|34520.7|34518.3|34480.2|34477.8|34536.2|34533.8|34470.7|34468.3|1267
1638295500000|2021-11-30 18:05:00|34479.7|34477.3|34494.2|34491.8|34520.2|34517.8|34479.7|34477.3|1072
1638295800000|2021-11-30 18:10:00|34493.7|34491.3|34493.7|34491.3|34507.2|34504.8|34482.7|34480.3|853
1638296100000|2021-11-30 18:15:00|34495.2|34492.8|34496.2|34493.8|34529.7|34527.3|34489.7|34487.3|1066
1638296400000|2021-11-30 18:20:00|34495.7|34493.3|34546.2|34543.8|34548.2|34545.8|34477.2|34474.8|1086
1638296700000|2021-11-30 18:25:00|34543.7|34541.3|34533.2|34530.8|34549.2|34546.8|34518.2|34515.8|844
1638297000000|2021-11-30 18:30:00|34533.7|34531.3|34556.2|34553.8|34579.2|34576.8|34522.2|34519.8|2019
1638297300000|2021-11-30 18:35:00|34555.7|34553.3|34597.2|34594.8|34601.7|34599.3|34550.7|34548.3|1283
1638297600000|2021-11-30 18:40:00|34597.7|34595.3|34593.7|34591.3|34601.2|34598.8|34584.2|34581.8|799
1638297900000|2021-11-30 18:45:00|34593.2|34590.8|34597.2|34594.8|34607.7|34605.3|34591.7|34589.3|767
1638298200000|2021-11-30 18:50:00|34597.7|34595.3|34628.2|34625.8|34633.2|34630.8|34594.7|34592.3|984
1638298500000|2021-11-30 18:55:00|34627.7|34625.3|34651.7|34649.3|34656.7|34654.3|34627.2|34624.8|1107
1638298800000|2021-11-30 19:00:00|34650.7|34648.3|34650.2|34647.8|34658.7|34656.3|34626.2|34623.8|1181
1638299100000|2021-11-30 19:05:00|34649.7|34647.3|34664.7|34662.3|34667.7|34665.3|34622.7|34620.3|1044
1638299400000|2021-11-30 19:10:00|34665.7|34663.3|34669.2|34666.8|34680.7|34678.3|34659.2|34656.8|1102
1638299700000|2021-11-30 19:15:00|34670.2|34667.8|34668.7|34666.3|34677.2|34674.8|34644.2|34641.8|807
1638300000000|2021-11-30 19:20:00|34669.2|34666.8|34655.2|34652.8|34672.2|34669.8|34649.7|34647.3|731
1638300300000|2021-11-30 19:25:00|34655.7|34653.3|34621.7|34619.3|34685.7|34683.3|34619.2|34616.8|1796
1638300600000|2021-11-30 19:30:00|34616.7|34614.3|34639.2|34636.8|34650.2|34647.8|34600.2|34597.8|1609
1638300900000|2021-11-30 19:35:00|34639.7|34637.3|34635.2|34632.8|34659.7|34657.3|34627.2|34624.8|956
1638301200000|2021-11-30 19:40:00|34634.7|34632.3|34604.2|34601.8|34654.7|34652.3|34596.7|34594.3|1914
1638301500000|2021-11-30 19:45:00|34604.7|34602.3|34562.2|34559.8|34617.2|34614.8|34558.2|34555.8|1531
1638301800000|2021-11-30 19:50:00|34562.7|34560.3|34545.2|34542.8|34574.2|34571.8|34533.2|34530.8|2487
1638302100000|2021-11-30 19:55:00|34545.7|34543.3|34555.2|34552.8|34563.7|34561.3|34530.2|34527.8|1361
1638302400000|2021-11-30 20:00:00|34554.7|34552.3|34546.2|34543.8|34574.7|34572.3|34530.2|34527.8|1541
1638302700000|2021-11-30 20:05:00|34547.7|34545.3|34513.2|34510.8|34558.2|34555.8|34510.7|34508.3|1643
1638303000000|2021-11-30 20:10:00|34513.7|34511.3|34510.7|34508.3|34551.2|34548.8|34507.7|34505.3|1635
1638303300000|2021-11-30 20:15:00|34510.2|34507.8|34530.2|34527.8|34531.7|34529.3|34509.2|34506.8|1371
1638303600000|2021-11-30 20:20:00|34529.7|34527.3|34507.1|34504.7|34538.2|34535.8|34503.1|34500.7|887
1638303900000|2021-11-30 20:25:00|34506.1|34503.7|34500.1|34497.7|34528.6|34526.2|34474.1|34471.7|2693
1638304200000|2021-11-30 20:30:00|34499.6|34497.2|34545.6|34543.2|34572.6|34570.2|34486.6|34484.2|2786
1638304500000|2021-11-30 20:35:00|34544.1|34541.7|34519.6|34517.2|34546.1|34543.7|34504.1|34501.7|2192
1638304800000|2021-11-30 20:40:00|34519.1|34516.7|34567.1|34564.7|34573.1|34570.7|34508.6|34506.2|2122
1638305100000|2021-11-30 20:45:00|34567.6|34565.2|34495.1|34492.7|34597.6|34595.2|34489.6|34487.2|3026
1638305400000|2021-11-30 20:50:00|34495.6|34493.2|34451.6|34449.2|34496.1|34493.7|34430.1|34427.7|5928
1638305700000|2021-11-30 20:55:00|34451.1|34448.7|34471.6|34469.2|34551.1|34548.7|34451.1|34448.7|8329
1638306000000|2021-11-30 21:00:00|34474.1|34471.7|34588.3|34583.5|34594.3|34589.5|34450.1|34446.5|3813
1638306300000|2021-11-30 21:05:00|34588.8|34584|34483.8|34479|34590.3|34585.5|34479.8|34475|3645
1638306600000|2021-11-30 21:10:00|34488.3|34483.5|34472.8|34468|34511.3|34506.5|34468.3|34463.5|1545
1638306900000|2021-11-30 21:15:00|34472.3|34467.5|34503.3|34498.5|34512.3|34507.5|34466.3|34461.5|404
1638307200000|2021-11-30 21:20:00|34503.8|34499|34506.8|34502|34526.3|34521.5|34494.8|34490|979
1638307500000|2021-11-30 21:25:00|34506.3|34501.5|34509.8|34505|34513.3|34508.5|34491.8|34487|359
1638307800000|2021-11-30 21:30:00|34508.8|34504|34502.3|34497.5|34519.8|34515|34496.3|34491.5|187
1638308100000|2021-11-30 21:35:00|34502.8|34498|34518.3|34513.5|34519.3|34514.5|34499.8|34495|164
1638308400000|2021-11-30 21:40:00|34519.8|34515|34517.8|34513|34529.8|34525|34515.8|34511|269
1638308700000|2021-11-30 21:45:00|34518.3|34513.5|34537.8|34533|34540.8|34536|34517.3|34512.5|169
1638309000000|2021-11-30 21:50:00|34535.8|34531|34530.3|34525.5|34541.3|34536.5|34524.8|34520|219
1638309300000|2021-11-30 21:55:00|34529.8|34525|34548.3|34538.5|34552.3|34547.5|34528.8|34524|346
1638309600000|2021-11-30 22:00:00|34547.8|34538|34544.7|34534.9|34548.4|34538.6|34544.7|34534.9|1
1638309900000|2021-11-30 22:05:00|34545|34535.2|34542.5|34532.7|34545|34535.2|34541.1|34531.3|0
1638310200000|2021-11-30 22:10:00|34542|34532.2|34541.5|34531.7|34542.1|34532.3|34540|34530.2|0
1638310500000|2021-11-30 22:15:00|34541.4|34531.6|34541.4|34531.6|34541.5|34531.7|34539|34529.2|0
1638310800000|2021-11-30 22:20:00|34541.1|34531.3|34540.6|34530.8|34541.6|34531.8|34537.9|34528.1|0
1638311100000|2021-11-30 22:25:00|34540.8|34531|34541.4|34531.6|34542|34532.2|34540.1|34530.3|0
1638311400000|2021-11-30 22:30:00|34541.9|34532.1|34542.7|34532.9|34542.7|34532.9|34539.8|34530|0
1638311700000|2021-11-30 22:35:00|34542.6|34532.8|34539|34529.2|34542.6|34532.8|34538|34528.2|0
1638312000000|2021-11-30 22:40:00|34537.8|34528|34540.6|34530.8|34542.5|34532.7|34536.1|34526.3|0
1638312300000|2021-11-30 22:45:00|34540.3|34530.5|34540.5|34530.7|34541.7|34531.9|34539|34529.2|0
1638312600000|2021-11-30 22:50:00|34541.1|34531.3|34541.6|34531.8|34541.6|34531.8|34535.4|34525.6|0
1638312900000|2021-11-30 22:55:00|34541.5|34531.7|34547|34537.2|34547.8|34538|34537|34527.2|0
1638313200000|2021-11-30 23:00:00|34558.3|34553.5|34588.3|34583.5|34613.8|34609|34558.3|34553.5|655
1638313500000|2021-11-30 23:05:00|34588.8|34584|34577.8|34573|34596.8|34592|34575.8|34571|337
1638313800000|2021-11-30 23:10:00|34578.8|34574|34571.8|34567|34583.3|34578.5|34566.3|34561.5|279
1638314100000|2021-11-30 23:15:00|34572.3|34567.5|34559.8|34555|34582.3|34577.5|34558.8|34554|221
1638314400000|2021-11-30 23:20:00|34560.8|34556|34565.8|34561|34576.8|34572|34552.3|34547.5|538
1638314700000|2021-11-30 23:25:00|34566.3|34561.5|34564.3|34559.5|34582.8|34578|34558.3|34553.5|255
1638315000000|2021-11-30 23:30:00|34564.8|34560|34577.8|34573|34588.8|34584|34564.8|34560|223
1638315300000|2021-11-30 23:35:00|34578.3|34573.5|34576.3|34571.5|34587.8|34583|34569.3|34564.5|165
1638315600000|2021-11-30 23:40:00|34576.8|34572|34535.3|34530.5|34580.3|34575.5|34533.8|34529|287
1638315900000|2021-11-30 23:45:00|34535.8|34531|34509.8|34505|34561.8|34557|34493.8|34489|619
1638316200000|2021-11-30 23:50:00|34510.3|34505.5|34528.8|34524|34538.3|34533.5|34510.3|34505.5|291
1638316500000|2021-11-30 23:55:00|34529.3|34524.5|34539.8|34535|34540.8|34536|34521.8|34517|196
1638316800000|2021-12-01 00:00:00|34539.3|34534.5|34574.3|34569.5|34577.3|34572.5|34538.3|34533.5|443
1638317100000|2021-12-01 00:05:00|34573.8|34569|34557.3|34552.5|34594.3|34589.5|34553.3|34548.5|471
1638317400000|2021-12-01 00:10:00|34556.8|34552|34527.3|34522.5|34569.8|34565|34519.3|34514.5|316
1638317700000|2021-12-01 00:15:00|34526.8|34522|34465.8|34461|34534.3|34529.5|34454.8|34450|760
1638318000000|2021-12-01 00:20:00|34466.3|34461.5|34488.3|34483.5|34489.3|34484.5|34451.8|34447|392
1638318300000|2021-12-01 00:25:00|34487.8|34483|34466.8|34462|34492.3|34487.5|34448.3|34443.5|382
1638318600000|2021-12-01 00:30:00|34467.3|34462.5|34477.8|34473|34488.3|34483.5|34467.3|34462.5|242
1638318900000|2021-12-01 00:35:00|34477.3|34472.5|34468.8|34464|34477.8|34473|34444.8|34440|342
1638319200000|2021-12-01 00:40:00|34469.3|34464.5|34509.3|34504.5|34515.3|34510.5|34468.8|34464|337
1638319500000|2021-12-01 00:45:00|34509.8|34505|34525.8|34521|34536.3|34531.5|34509.8|34505|371
1638319800000|2021-12-01 00:50:00|34524.3|34519.5|34516.8|34512|34532.3|34527.5|34511.8|34507|272
1638320100000|2021-12-01 00:55:00|34516.3|34511.5|34501.3|34496.5|34522.8|34518|34487.8|34483|292
1638320400000|2021-12-01 01:00:00|34500.8|34496|34487.8|34483|34500.8|34496|34456.3|34451.5|332
1638320700000|2021-12-01 01:05:00|34488.3|34483.5|34514.8|34510|34531.8|34527|34485.3|34480.5|247
1638321000000|2021-12-01 01:10:00|34514.3|34509.5|34548.8|34544|34558.8|34554|34508.3|34503.5|346
1638321300000|2021-12-01 01:15:00|34546.8|34542|34574.3|34569.5|34579.8|34575|34536.8|34532|300
1638321600000|2021-12-01 01:20:00|34573.8|34569|34562.8|34558|34587.8|34583|34552.8|34548|322
1638321900000|2021-12-01 01:25:00|34561.8|34557|34570.8|34566|34575.8|34571|34552.3|34547.5|188
1638322200000|2021-12-01 01:30:00|34567.8|34563|34549.8|34545|34577.8|34573|34532.8|34528|366
1638322500000|2021-12-01 01:35:00|34548.8|34544|34560.8|34556|34563.8|34559|34548.8|34544|205
1638322800000|2021-12-01 01:40:00|34561.3|34556.5|34567.8|34563|34570.3|34565.5|34536.8|34532|315
1638323100000|2021-12-01 01:45:00|34566.3|34561.5|34564.3|34559.5|34578.3|34573.5|34560.8|34556|275
1638323400000|2021-12-01 01:50:00|34562.3|34557.5|34596.8|34592|34611.3|34606.5|34559.8|34555|391
1638323700000|2021-12-01 01:55:00|34595.8|34591|34591.8|34587|34606.8|34602|34581.8|34577|259
1638324000000|2021-12-01 02:00:00|34592.3|34587.5|34617.8|34613|34628.8|34624|34584.8|34580|501
1638324300000|2021-12-01 02:05:00|34618.3|34613.5|34619.8|34615|34631.8|34627|34610.3|34605.5|246
1638324600000|2021-12-01 02:10:00|34618.8|34614|34602.3|34597.5|34623.8|34619|34601.8|34597|197
1638324900000|2021-12-01 02:15:00|34603.8|34599|34610.8|34606|34614.8|34610|34599.3|34594.5|257
1638325200000|2021-12-01 02:20:00|34610.3|34605.5|34603.8|34599|34615.8|34611|34597.3|34592.5|266
1638325500000|2021-12-01 02:25:00|34604.3|34599.5|34620.8|34616|34624.8|34620|34598.8|34594|166
1638325800000|2021-12-01 02:30:00|34621.3|34616.5|34625.8|34621|34638.8|34634|34620.3|34615.5|321
1638326100000|2021-12-01 02:35:00|34625.3|34620.5|34639.3|34634.5|34640.8|34636|34625.3|34620.5|125
1638326400000|2021-12-01 02:40:00|34639.8|34635|34633.8|34629|34641.3|34636.5|34626.8|34622|139
1638326700000|2021-12-01 02:45:00|34633.3|34628.5|34617.8|34613|34634.3|34629.5|34617.3|34612.5|129
1638327000000|2021-12-01 02:50:00|34617.3|34612.5|34632.8|34628|34635.3|34630.5|34615.8|34611|118
1638327300000|2021-12-01 02:55:00|34632.3|34627.5|34631.3|34626.5|34636.3|34631.5|34629.8|34625|169
1638327600000|2021-12-01 03:00:00|34630.8|34626|34622.8|34618|34631.3|34626.5|34616.3|34611.5|221
1638327900000|2021-12-01 03:05:00|34623.8|34619|34608.8|34604|34623.8|34619|34603.8|34599|205
1638328200000|2021-12-01 03:10:00|34608.3|34603.5|34608.8|34604|34610.8|34606|34601.8|34597|161
1638328500000|2021-12-01 03:15:00|34609.3|34604.5|34616.3|34611.5|34619.3|34614.5|34609.3|34604.5|85
1638328800000|2021-12-01 03:20:00|34616.8|34612|34610.8|34606|34620.3|34615.5|34604.3|34599.5|111
1638329100000|2021-12-01 03:25:00|34610.3|34605.5|34619.3|34614.5|34622.3|34617.5|34609.3|34604.5|59
1638329400000|2021-12-01 03:30:00|34618.8|34614|34615.8|34611|34620.8|34616|34605.8|34601|107
1638329700000|2021-12-01 03:35:00|34616.8|34612|34606.8|34602|34625.3|34620.5|34606.3|34601.5|80
1638330000000|2021-12-01 03:40:00|34607.3|34602.5|34560.3|34555.5|34610.3|34605.5|34553.8|34549|445
1638330300000|2021-12-01 03:45:00|34560.8|34556|34567.3|34562.5|34586.8|34582|34555.8|34551|311
1638330600000|2021-12-01 03:50:00|34568.3|34563.5|34581.8|34577|34588.3|34583.5|34568.3|34563.5|183
1638330900000|2021-12-01 03:55:00|34582.3|34577.5|34588.3|34583.5|34588.3|34583.5|34576.3|34571.5|146
1638331200000|2021-12-01 04:00:00|34592.3|34587.5|34615.8|34611|34619.8|34615|34591.8|34587|156
1638331500000|2021-12-01 04:05:00|34615.3|34610.5|34608.8|34604|34616.8|34612|34600.8|34596|96
1638331800000|2021-12-01 04:10:00|34609.3|34604.5|34607.3|34602.5|34609.8|34605|34600.3|34595.5|148
1638332100000|2021-12-01 04:15:00|34607.8|34603|34603.8|34599|34608.3|34603.5|34598.3|34593.5|317
1638332400000|2021-12-01 04:20:00|34604.3|34599.5|34604.8|34600|34612.8|34608|34602.8|34598|115
1638332700000|2021-12-01 04:25:00|34603.8|34599|34606.8|34602|34611.3|34606.5|34603.3|34598.5|96
1638333000000|2021-12-01 04:30:00|34607.3|34602.5|34628.3|34623.5|34640.3|34635.5|34606.8|34602|509
1638333300000|2021-12-01 04:35:00|34628.8|34624|34653.8|34649|34654.8|34650|34623.8|34619|216
1638333600000|2021-12-01 04:40:00|34654.3|34649.5|34642.3|34637.5|34654.8|34650|34639.3|34634.5|296
1638333900000|2021-12-01 04:45:00|34640.8|34636|34642.3|34637.5|34648.3|34643.5|34639.3|34634.5|162
1638334200000|2021-12-01 04:50:00|34641.8|34637|34637.8|34633|34644.3|34639.5|34627.3|34622.5|110
1638334500000|2021-12-01 04:55:00|34637.3|34632.5|34646.8|34642|34653.3|34648.5|34634.8|34630|94
1638334800000|2021-12-01 05:00:00|34647.3|34642.5|34626.8|34622|34652.8|34648|34621.3|34616.5|197
1638335100000|2021-12-01 05:05:00|34627.3|34622.5|34628.8|34624|34638.3|34633.5|34627.3|34622.5|106
1638335400000|2021-12-01 05:10:00|34629.3|34624.5|34622.3|34617.5|34630.3|34625.5|34615.3|34610.5|159
1638335700000|2021-12-01 05:15:00|34622.8|34618|34633.3|34628.5|34637.3|34632.5|34622.8|34618|104
1638336000000|2021-12-01 05:20:00|34632.8|34628|34649.8|34645|34650.3|34645.5|34632.8|34628|90
1638336300000|2021-12-01 05:25:00|34650.3|34645.5|34642.8|34638|34653.8|34649|34639.8|34635|125
1638336600000|2021-12-01 05:30:00|34642.3|34637.5|34624.8|34620|34644.3|34639.5|34624.8|34620|143
1638336900000|2021-12-01 05:35:00|34625.3|34620.5|34647.3|34642.5|34647.3|34642.5|34625.3|34620.5|130
1638337200000|2021-12-01 05:40:00|34647.8|34643|34645.8|34641|34651.3|34646.5|34640.3|34635.5|94
1638337500000|2021-12-01 05:45:00|34646.3|34641.5|34638.8|34634|34649.8|34645|34635.8|34631|146
1638337800000|2021-12-01 05:50:00|34638.3|34633.5|34630.8|34626|34639.3|34634.5|34627.8|34623|105
1638338100000|2021-12-01 05:55:00|34631.3|34626.5|34621.3|34616.5|34634.8|34630|34616.3|34611.5|141
1638338400000|2021-12-01 06:00:00|34621.8|34617|34613.8|34609|34632.8|34628|34598.8|34594|364
1638338700000|2021-12-01 06:05:00|34614.3|34609.5|34656.8|34652|34659.3|34654.5|34614.3|34609.5|200
1638339000000|2021-12-01 06:10:00|34657.3|34652.5|34684.8|34680|34696.3|34691.5|34655.8|34651|702
1638339300000|2021-12-01 06:15:00|34686.3|34681.5|34670.8|34666|34696.3|34691.5|34670.3|34665.5|259
1638339600000|2021-12-01 06:20:00|34671.3|34666.5|34675.8|34671|34695.8|34691|34669.3|34664.5|135
1638339900000|2021-12-01 06:25:00|34675.3|34670.5|34673.8|34669|34675.3|34670.5|34651.8|34647|172
1638340200000|2021-12-01 06:30:00|34674.3|34669.5|34678.8|34674|34687.3|34682.5|34674.3|34669.5|149
1638340500000|2021-12-01 06:35:00|34679.3|34674.5|34669.3|34664.5|34684.8|34680|34660.8|34656|129
1638340800000|2021-12-01 06:40:00|34667.8|34663|34628.8|34624|34668.8|34664|34625.8|34621|196
1638341100000|2021-12-01 06:45:00|34628.3|34623.5|34637.8|34633|34643.3|34638.5|34628.3|34623.5|139
1638341400000|2021-12-01 06:50:00|34637.3|34632.5|34632.3|34627.5|34650.8|34646|34630.8|34626|97
1638341700000|2021-12-01 06:55:00|34632.8|34628|34646.8|34642|34651.8|34647|34631.8|34627|149
1638342000000|2021-12-01 07:00:00|34646.2|34642.6|34628.7|34625.1|34675.2|34671.6|34628.2|34624.6|560
1638342300000|2021-12-01 07:05:00|34628.2|34624.6|34651.2|34647.6|34672.7|34669.1|34617.7|34614.1|351
1638342600000|2021-12-01 07:10:00|34650.7|34647.1|34663.7|34660.1|34671.7|34668.1|34649.7|34646.1|281
1638342900000|2021-12-01 07:15:00|34663.2|34659.6|34645.7|34642.1|34670.2|34666.6|34642.2|34638.6|231
1638343200000|2021-12-01 07:20:00|34646.2|34642.6|34634.7|34631.1|34649.7|34646.1|34626.2|34622.6|219
1638343500000|2021-12-01 07:25:00|34634.2|34630.6|34634.7|34631.1|34644.2|34640.6|34620.2|34616.6|326
1638343800000|2021-12-01 07:30:00|34634.2|34630.6|34613.7|34610.1|34642.7|34639.1|34611.7|34608.1|322
1638344100000|2021-12-01 07:35:00|34614.7|34611.1|34615.7|34612.1|34634.2|34630.6|34608.7|34605.1|285
1638344400000|2021-12-01 07:40:00|34615.2|34611.6|34661.7|34658.1|34665.7|34662.1|34613.7|34610.1|386
1638344700000|2021-12-01 07:45:00|34661.2|34657.6|34663.7|34660.1|34669.7|34666.1|34647.7|34644.1|295
1638345000000|2021-12-01 07:50:00|34663.2|34659.6|34649.7|34646.1|34666.2|34662.6|34641.7|34638.1|283
1638345300000|2021-12-01 07:55:00|34650.2|34646.6|34634.2|34630.6|34653.7|34650.1|34626.7|34623.1|348
1638345600000|2021-12-01 08:00:00|34633.2|34629.6|34669.7|34666.1|34674.2|34670.6|34609.7|34606.1|1278
1638345900000|2021-12-01 08:05:00|34670.7|34667.1|34667.2|34663.6|34686.2|34682.6|34653.7|34650.1|680
1638346200000|2021-12-01 08:10:00|34667.7|34664.1|34659.7|34656.1|34671.2|34667.6|34643.2|34639.6|614
1638346500000|2021-12-01 08:15:00|34659.2|34655.6|34684.7|34681.1|34690.7|34687.1|34651.7|34648.1|360
1638346800000|2021-12-01 08:20:00|34685.2|34681.6|34665.7|34662.1|34687.2|34683.6|34660.7|34657.1|351
1638347100000|2021-12-01 08:25:00|34664.2|34660.6|34649.7|34646.1|34672.7|34669.1|34640.7|34637.1|377
1638347400000|2021-12-01 08:30:00|34649.2|34645.6|34644.7|34641.1|34651.2|34647.6|34600.7|34597.1|702
1638347700000|2021-12-01 08:35:00|34645.2|34641.6|34642.7|34639.1|34650.7|34647.1|34621.7|34618.1|382
1638348000000|2021-12-01 08:40:00|34642.2|34638.6|34617.7|34614.1|34646.7|34643.1|34598.7|34595.1|367
1638348300000|2021-12-01 08:45:00|34617.2|34613.6|34632.2|34628.6|34634.7|34631.1|34610.2|34606.6|246
1638348600000|2021-12-01 08:50:00|34632.7|34629.1|34655.2|34651.6|34670.7|34667.1|34623.7|34620.1|340
1638348900000|2021-12-01 08:55:00|34655.7|34652.1|34695.7|34692.1|34699.7|34696.1|34648.7|34645.1|537
1638349200000|2021-12-01 09:00:00|34694.2|34690.6|34705.7|34702.1|34716.2|34712.6|34687.2|34683.6|726
1638349500000|2021-12-01 09:05:00|34705.2|34701.6|34751.7|34748.1|34765.7|34762.1|34704.2|34700.6|1226
1638349800000|2021-12-01 09:10:00|34751.2|34747.6|34758.2|34754.6|34764.7|34761.1|34740.7|34737.1|548
1638350100000|2021-12-01 09:15:00|34758.7|34755.1|34769.7|34766.1|34781.2|34777.6|34754.7|34751.1|583
1638350400000|2021-12-01 09:20:00|34769.2|34765.6|34755.7|34752.1|34787.7|34784.1|34755.7|34752.1|527
1638350700000|2021-12-01 09:25:00|34755.2|34751.6|34770.7|34767.1|34770.7|34767.1|34749.2|34745.6|431
1638351000000|2021-12-01 09:30:00|34770.2|34766.6|34789.7|34786.1|34790.2|34786.6|34767.7|34764.1|534
1638351300000|2021-12-01 09:35:00|34789.2|34785.6|34819.2|34815.6|34821.7|34818.1|34784.7|34781.1|889
1638351600000|2021-12-01 09:40:00|34821.2|34817.6|34818.7|34815.1|34834.7|34831.1|34799.2|34795.6|897
1638351900000|2021-12-01 09:45:00|34819.7|34816.1|34804.7|34801.1|34822.2|34818.6|34790.7|34787.1|508
1638352200000|2021-12-01 09:50:00|34804.2|34800.6|34798.7|34795.1|34808.7|34805.1|34795.2|34791.6|309
1638352500000|2021-12-01 09:55:00|34799.2|34795.6|34798.2|34794.6|34803.2|34799.6|34790.7|34787.1|240
1638352800000|2021-12-01 10:00:00|34798.7|34795.1|34783.2|34779.6|34800.7|34797.1|34783.2|34779.6|393
1638353100000|2021-12-01 10:05:00|34783.7|34780.1|34771.7|34768.1|34787.2|34783.6|34762.2|34758.6|482
1638353400000|2021-12-01 10:10:00|34772.2|34768.6|34763.2|34759.6|34775.7|34772.1|34759.2|34755.6|241
1638353700000|2021-12-01 10:15:00|34761.7|34758.1|34778.7|34775.1|34781.2|34777.6|34751.7|34748.1|296
1638354000000|2021-12-01 10:20:00|34778.2|34774.6|34766.2|34762.6|34778.2|34774.6|34761.7|34758.1|146
1638354300000|2021-12-01 10:25:00|34765.7|34762.1|34768.7|34765.1|34780.7|34777.1|34764.7|34761.1|197
1638354600000|2021-12-01 10:30:00|34768.2|34764.6|34774.7|34771.1|34780.7|34777.1|34763.7|34760.1|251
1638354900000|2021-12-01 10:35:00|34774.2|34770.6|34784.7|34781.1|34786.2|34782.6|34774.2|34770.6|239
1638355200000|2021-12-01 10:40:00|34784.2|34780.6|34775.7|34772.1|34789.2|34785.6|34772.7|34769.1|206
1638355500000|2021-12-01 10:45:00|34774.7|34771.1|34791.7|34788.1|34797.2|34793.6|34769.7|34766.1|380
1638355800000|2021-12-01 10:50:00|34791.2|34787.6|34802.7|34799.1|34807.7|34804.1|34778.2|34774.6|336
1638356100000|2021-12-01 10:55:00|34800.7|34797.1|34799.7|34796.1|34801.7|34798.1|34788.2|34784.6|171
1638356400000|2021-12-01 11:00:00|34800.7|34797.1|34780.7|34777.1|34812.2|34808.6|34779.2|34775.6|299
1638356700000|2021-12-01 11:05:00|34781.2|34777.6|34782.7|34779.1|34790.7|34787.1|34773.7|34770.1|116
1638357000000|2021-12-01 11:10:00|34782.2|34778.6|34762.7|34759.1|34785.2|34781.6|34761.7|34758.1|161
1638357300000|2021-12-01 11:15:00|34762.2|34758.6|34755.7|34752.1|34762.2|34758.6|34745.7|34742.1|517
1638357600000|2021-12-01 11:20:00|34756.2|34752.6|34763.7|34760.1|34775.7|34772.1|34752.7|34749.1|167
1638357900000|2021-12-01 11:25:00|34764.2|34760.6|34763.7|34760.1|34772.7|34769.1|34753.7|34750.1|347
1638358200000|2021-12-01 11:30:00|34764.2|34760.6|34763.2|34759.6|34770.7|34767.1|34755.2|34751.6|130
1638358500000|2021-12-01 11:35:00|34762.7|34759.1|34751.7|34748.1|34772.2|34768.6|34750.2|34746.6|109
1638358800000|2021-12-01 11:40:00|34750.7|34747.1|34750.7|34747.1|34760.2|34756.6|34743.7|34740.1|213
1638359100000|2021-12-01 11:45:00|34750.2|34746.6|34768.2|34764.6|34770.7|34767.1|34746.2|34742.6|225
1638359400000|2021-12-01 11:50:00|34767.7|34764.1|34792.7|34789.1|34795.2|34791.6|34764.7|34761.1|440
1638359700000|2021-12-01 11:55:00|34793.2|34789.6|34795.7|34792.1|34800.7|34797.1|34790.2|34786.6|313
1638360000000|2021-12-01 12:00:00|34793.7|34790.1|34771.7|34768.1|34801.7|34798.1|34771.7|34768.1|468
1638360300000|2021-12-01 12:05:00|34772.2|34768.6|34763.7|34760.1|34778.7|34775.1|34761.7|34758.1|210
1638360600000|2021-12-01 12:10:00|34763.2|34759.6|34772.7|34769.1|34775.7|34772.1|34761.2|34757.6|191
1638360900000|2021-12-01 12:15:00|34772.2|34768.6|34789.7|34786.1|34805.7|34802.1|34760.2|34756.6|751
1638361200000|2021-12-01 12:20:00|34789.2|34785.6|34819.7|34816.1|34841.7|34838.1|34789.2|34785.6|971
1638361500000|2021-12-01 12:25:00|34819.2|34815.6|34808.7|34805.1|34821.2|34817.6|34805.2|34801.6|473
1638361800000|2021-12-01 12:30:00|34807.7|34804.1|34798.7|34795.1|34826.2|34822.6|34792.7|34789.1|593
1638362100000|2021-12-01 12:35:00|34799.2|34795.6|34798.7|34795.1|34807.2|34803.6|34791.7|34788.1|395
1638362400000|2021-12-01 12:40:00|34799.2|34795.6|34803.7|34800.1|34814.7|34811.1|34794.2|34790.6|232
1638362700000|2021-12-01 12:45:00|34804.2|34800.6|34794.7|34791.1|34807.7|34804.1|34791.7|34788.1|175
1638363000000|2021-12-01 12:50:00|34795.2|34791.6|34812.7|34809.1|34815.2|34811.6|34795.2|34791.6|296
1638363300000|2021-12-01 12:55:00|34813.2|34809.6|34796.7|34793.1|34814.2|34810.6|34796.7|34793.1|192
1638363600000|2021-12-01 13:00:00|34796.2|34792.6|34780.7|34777.1|34805.2|34801.6|34770.2|34766.6|715
1638363900000|2021-12-01 13:05:00|34781.2|34777.6|34775.7|34772.1|34783.7|34780.1|34768.7|34765.1|203
1638364200000|2021-12-01 13:10:00|34776.2|34772.6|34765.7|34762.1|34776.2|34772.6|34751.2|34747.6|518
1638364500000|2021-12-01 13:15:00|34766.2|34762.6|34782.7|34779.1|34797.2|34793.6|34764.2|34760.6|641
1638364800000|2021-12-01 13:20:00|34783.2|34779.6|34763.7|34760.1|34786.2|34782.6|34754.7|34751.1|469
1638365100000|2021-12-01 13:25:00|34764.2|34760.6|34752.7|34749.1|34784.2|34780.6|34746.2|34742.6|443
1638365400000|2021-12-01 13:30:00|34753.2|34749.6|34802.7|34799.1|34802.7|34799.1|34748.7|34745.1|678
1638365700000|2021-12-01 13:35:00|34802.2|34798.6|34810.7|34807.1|34813.7|34810.1|34795.2|34791.6|631
1638366000000|2021-12-01 13:40:00|34811.2|34807.6|34826.7|34823.1|34832.2|34828.6|34807.2|34803.6|620
1638366300000|2021-12-01 13:45:00|34827.2|34823.6|34819.7|34816.1|34832.2|34828.6|34818.2|34814.6|443
1638366600000|2021-12-01 13:50:00|34819.2|34815.6|34812.2|34808.6|34832.2|34828.6|34803.7|34800.1|738
1638366900000|2021-12-01 13:55:00|34811.7|34808.1|34810.2|34806.6|34817.7|34814.1|34799.7|34796.1|367
1638367200000|2021-12-01 14:00:00|34809.7|34806.1|34806.2|34802.6|34823.7|34820.1|34800.7|34797.1|458
1638367500000|2021-12-01 14:05:00|34805.7|34802.1|34808.7|34805.1|34819.2|34815.6|34801.7|34798.1|367
1638367800000|2021-12-01 14:10:00|34808.2|34804.6|34799.7|34796.1|34811.7|34808.1|34788.7|34785.1|378
1638368100000|2021-12-01 14:15:00|34799.2|34795.6|34781.7|34778.1|34807.7|34804.1|34780.7|34777.1|413
1638368400000|2021-12-01 14:20:00|34779.7|34776.1|34788.2|34784.6|34796.7|34793.1|34777.7|34774.1|396
1638368700000|2021-12-01 14:25:00|34788.7|34785.1|34775.2|34771.6|34801.2|34797.6|34772.2|34768.6|960
1638369000000|2021-12-01 14:30:00|34774.6|34772.2|34715.6|34713.2|34808.1|34805.7|34692.6|34690.2|7503
1638369300000|2021-12-01 14:35:00|34716.1|34713.7|34718.1|34715.7|34737.1|34734.7|34691.6|34689.2|3850
1638369600000|2021-12-01 14:40:00|34717.6|34715.2|34763.6|34761.2|34770.6|34768.2|34711.6|34709.2|2492
1638369900000|2021-12-01 14:45:00|34761.1|34758.7|34715.6|34713.2|34792.6|34790.2|34714.1|34711.7|3792
1638370200000|2021-12-01 14:50:00|34714.6|34712.2|34723.6|34721.2|34735.6|34733.2|34685.1|34682.7|3074
1638370500000|2021-12-01 14:55:00|34724.1|34721.7|34763.1|34760.7|34769.1|34766.7|34712.6|34710.2|2377
1638370800000|2021-12-01 15:00:00|34763.6|34761.2|34805.1|34802.7|34856.6|34854.2|34763.6|34761.2|4408
1638371100000|2021-12-01 15:05:00|34807.6|34805.2|34845.6|34843.2|34851.6|34849.2|34793.6|34791.2|2646
1638371400000|2021-12-01 15:10:00|34844.8|34842.4|34860.8|34858.4|34875.8|34873.4|34837.8|34835.4|3250
1638371700000|2021-12-01 15:15:00|34860.3|34857.9|34888.3|34885.9|34897.8|34895.4|34860.3|34857.9|2756
1638372000000|2021-12-01 15:20:00|34887.8|34885.4|34880.3|34877.9|34905.3|34902.9|34855.8|34853.4|2347
1638372300000|2021-12-01 15:25:00|34879.8|34877.4|34844.3|34841.9|34893.3|34890.9|34841.8|34839.4|1915
1638372600000|2021-12-01 15:30:00|34844.8|34842.4|34847.8|34845.4|34885.3|34882.9|34844.8|34842.4|1557
1638372900000|2021-12-01 15:35:00|34848.3|34845.9|34810.8|34808.4|34862.3|34859.9|34809.8|34807.4|1544
1638373200000|2021-12-01 15:40:00|34810.3|34807.9|34857.8|34855.4|34865.8|34863.4|34775.3|34772.9|3644
1638373500000|2021-12-01 15:45:00|34858.3|34855.9|34886.3|34883.9|34900.8|34898.4|34853.8|34851.4|2430
1638373800000|2021-12-01 15:50:00|34885.8|34883.4|34914.8|34912.4|34916.8|34914.4|34865.8|34863.4|2602
1638374100000|2021-12-01 15:55:00|34915.3|34912.9|34920.8|34918.4|34929.8|34927.4|34893.8|34891.4|2273
1638374400000|2021-12-01 16:00:00|34920.3|34917.9|34912.3|34909.9|34936.3|34933.9|34899.8|34897.4|2222
1638374700000|2021-12-01 16:05:00|34912.8|34910.4|34935.3|34932.9|34941.8|34939.4|34909.8|34907.4|1783
1638375000000|2021-12-01 16:10:00|34935.8|34933.4|34984.3|34981.9|34987.8|34985.4|34933.8|34931.4|2860
1638375300000|2021-12-01 16:15:00|34984.8|34982.4|34991.3|34988.9|35005.8|35003.4|34963.3|34960.9|2419
1638375600000|2021-12-01 16:20:00|34990.8|34988.4|34990.8|34988.4|34997.8|34995.4|34975.3|34972.9|1819
1638375900000|2021-12-01 16:25:00|34991.3|34988.9|34959.3|34956.9|34997.8|34995.4|34954.8|34952.4|1687
1638376200000|2021-12-01 16:30:00|34959.8|34957.4|34962.3|34959.9|34980.8|34978.4|34933.8|34931.4|2397
1638376500000|2021-12-01 16:35:00|34961.8|34959.4|34937.8|34935.4|34968.8|34966.4|34930.3|34927.9|2257
1638376800000|2021-12-01 16:40:00|34939.3|34936.9|34917.3|34914.9|34944.3|34941.9|34916.8|34914.4|1459
1638377100000|2021-12-01 16:45:00|34916.8|34914.4|34894.3|34891.9|34918.3|34915.9|34872.3|34869.9|2366
1638377400000|2021-12-01 16:50:00|34893.8|34891.4|34855.8|34853.4|34894.3|34891.9|34849.3|34846.9|1624
1638377700000|2021-12-01 16:55:00|34855.3|34852.9|34840.3|34837.9|34859.8|34857.4|34805.3|34802.9|3602
1638378000000|2021-12-01 17:00:00|34840.8|34838.4|34874.8|34872.4|34877.8|34875.4|34814.8|34812.4|2759
1638378300000|2021-12-01 17:05:00|34875.3|34872.9|34856.8|34854.4|34890.8|34888.4|34841.8|34839.4|1726
1638378600000|2021-12-01 17:10:00|34857.3|34854.9|34895.8|34893.4|34897.8|34895.4|34849.8|34847.4|1371
1638378900000|2021-12-01 17:15:00|34896.3|34893.9|34901.8|34899.4|34922.8|34920.4|34888.8|34886.4|1394
1638379200000|2021-12-01 17:20:00|34902.8|34900.4|34866.8|34864.4|34918.8|34916.4|34863.8|34861.4|1513
1638379500000|2021-12-01 17:25:00|34866.3|34863.9|34835.3|34832.9|34877.3|34874.9|34827.3|34824.9|1591
1638379800000|2021-12-01 17:30:00|34835.8|34833.4|34852.3|34849.9|34863.3|34860.9|34828.3|34825.9|1510
1638380100000|2021-12-01 17:35:00|34852.8|34850.4|34858.8|34856.4|34859.3|34856.9|34814.3|34811.9|1624
1638380400000|2021-12-01 17:40:00|34860.4|34858|34828.9|34826.5|34867.9|34865.5|34826.4|34824|1658
1638380700000|2021-12-01 17:45:00|34828.4|34826|34807.9|34805.5|34840.4|34838|34805.4|34803|949
1638381000000|2021-12-01 17:50:00|34807.4|34805|34740.4|34738|34809.9|34807.5|34740.4|34738|2697
1638381300000|2021-12-01 17:55:00|34741.4|34739|34687.4|34685|34742.4|34740|34677.4|34675|3548
1638381600000|2021-12-01 18:00:00|34688.4|34686|34693.9|34691.5|34729.4|34727|34677.4|34675|3546
1638381900000|2021-12-01 18:05:00|34694.4|34692|34624.9|34622.5|34709.4|34707|34607.9|34605.5|4751
1638382200000|2021-12-01 18:10:00|34624.4|34622|34647.9|34645.5|34649.4|34647|34600.9|34598.5|2893
1638382500000|2021-12-01 18:15:00|34648.4|34646|34588.9|34586.5|34672.4|34670|34586.4|34584|3924
1638382800000|2021-12-01 18:20:00|34589.4|34587|34654.9|34652.5|34658.9|34656.5|34588.9|34586.5|2739
1638383100000|2021-12-01 18:25:00|34655.4|34653|34683.9|34681.5|34693.9|34691.5|34650.4|34648|1494
1638383400000|2021-12-01 18:30:00|34684.4|34682|34660.9|34658.5|34696.4|34694|34639.9|34637.5|2204
1638383700000|2021-12-01 18:35:00|34660.4|34658|34658.9|34656.5|34677.4|34675|34638.4|34636|1407
1638384000000|2021-12-01 18:40:00|34659.4|34657|34598.4|34596|34668.4|34666|34564.4|34562|3580
1638384300000|2021-12-01 18:45:00|34599.9|34597.5|34485.9|34483.5|34599.9|34597.5|34479.9|34477.5|3170
1638384600000|2021-12-01 18:50:00|34484.9|34482.5|34575.4|34573|34583.4|34581|34484.9|34482.5|3341
1638384900000|2021-12-01 18:55:00|34574.9|34572.5|34597.9|34595.5|34621.4|34619|34567.9|34565.5|1762
1638385200000|2021-12-01 19:00:00|34597.4|34595|34567.9|34565.5|34618.9|34616.5|34556.9|34554.5|2529
1638385500000|2021-12-01 19:05:00|34568.4|34566|34532.9|34530.5|34586.4|34584|34528.9|34526.5|2487
1638385800000|2021-12-01 19:10:00|34531.9|34529.5|34511.9|34509.5|34538.9|34536.5|34463.9|34461.5|2986
1638386100000|2021-12-01 19:15:00|34512.4|34510|34475.4|34473|34537.9|34535.5|34459.9|34457.5|2117
1638386400000|2021-12-01 19:20:00|34475.9|34473.5|34543.4|34541|34550.9|34548.5|34471.4|34469|1569
1638386700000|2021-12-01 19:25:00|34542.9|34540.5|34571.4|34569|34585.9|34583.5|34532.9|34530.5|1573
1638387000000|2021-12-01 19:30:00|34570.9|34568.5|34582.9|34580.5|34623.9|34621.5|34563.4|34561|2396
1638387300000|2021-12-01 19:35:00|34582.4|34580|34571.4|34569|34584.9|34582.5|34527.9|34525.5|2463
1638387600000|2021-12-01 19:40:00|34571.9|34569.5|34527.9|34525.5|34575.9|34573.5|34505.9|34503.5|1479
1638387900000|2021-12-01 19:45:00|34528.4|34526|34549.9|34547.5|34573.9|34571.5|34513.4|34511|1385
1638388200000|2021-12-01 19:50:00|34549.4|34547|34484.9|34482.5|34580.4|34578|34479.9|34477.5|1956
1638388500000|2021-12-01 19:55:00|34487.9|34485.5|34482.4|34480|34515.9|34513.5|34471.9|34469.5|1481
1638388800000|2021-12-01 20:00:00|34482.9|34480.5|34427.4|34425|34510.4|34508|34425.4|34423|2682
1638389100000|2021-12-01 20:05:00|34427.9|34425.5|34395.9|34393.5|34454.4|34452|34389.9|34387.5|2538
1638389400000|2021-12-01 20:10:00|34395.4|34393|34419.9|34417.5|34425.9|34423.5|34385.9|34383.5|2074
1638389700000|2021-12-01 20:15:00|34419.4|34417|34336.9|34334.5|34419.4|34417|34331.9|34329.5|2893
1638390000000|2021-12-01 20:20:00|34337.1|34334.7|34258.1|34255.7|34347.1|34344.7|34256.1|34253.7|3667
1638390300000|2021-12-01 20:25:00|34257.6|34255.2|34256.6|34254.2|34310.1|34307.7|34226.6|34224.2|4627
1638390600000|2021-12-01 20:30:00|34256.1|34253.7|34254.1|34251.7|34271.1|34268.7|34202.1|34199.7|4207
1638390900000|2021-12-01 20:35:00|34253.6|34251.2|34281.1|34278.7|34296.1|34293.7|34213.1|34210.7|3976
1638391200000|2021-12-01 20:40:00|34281.6|34279.2|34321.1|34318.7|34324.6|34322.2|34257.6|34255.2|2739
1638391500000|2021-12-01 20:45:00|34322.1|34319.7|34213.6|34211.2|34336.1|34333.7|34204.6|34202.2|3173
1638391800000|2021-12-01 20:50:00|34214.1|34211.7|34161.1|34158.7|34226.6|34224.2|34157.1|34154.7|5212
1638392100000|2021-12-01 20:55:00|34161.6|34159.2|34012.1|34009.7|34165.1|34162.7|34002.1|33999.7|6850
1638392400000|2021-12-01 21:00:00|34015.3|34010.5|34015.8|34011|34063.3|34058.5|33953.8|33949|4390
1638182400000|2021-11-29 10:40:00|35129.9|35126.3|35110.4|35106.8|35133.4|35129.8|35108.4|35104.8|273
1638182700000|2021-11-29 10:45:00|35109.9|35106.3|35128.4|35124.8|35134.4|35130.8|35102.4|35098.8|257
1638183000000|2021-11-29 10:50:00|35128.9|35125.3|35153.4|35149.8|35156.4|35152.8|35124.4|35120.8|447
1638183300000|2021-11-29 10:55:00|35152.9|35149.3|35142.9|35139.3|35158.4|35154.8|35140.9|35137.3|645
1638183600000|2021-11-29 11:00:00|35142.4|35138.8|35153.4|35149.8|35160.4|35156.8|35137.4|35133.8|423
1638183900000|2021-11-29 11:05:00|35152.9|35149.3|35166.4|35162.8|35170.4|35166.8|35150.4|35146.8|766
1638184200000|2021-11-29 11:10:00|35166.9|35163.3|35171.9|35168.3|35183.4|35179.8|35163.9|35160.3|436
1638184500000|2021-11-29 11:15:00|35171.4|35167.8|35161.9|35158.3|35182.9|35179.3|35155.4|35151.8|527
1638184800000|2021-11-29 11:20:00|35162.4|35158.8|35176.4|35172.8|35177.4|35173.8|35152.4|35148.8|475
1638185100000|2021-11-29 11:25:00|35175.9|35172.3|35153.9|35150.3|35175.9|35172.3|35150.9|35147.3|323
1638185400000|2021-11-29 11:30:00|35153.4|35149.8|35161.4|35157.8|35166.9|35163.3|35150.9|35147.3|346
1638185700000|2021-11-29 11:35:00|35161.9|35158.3|35157.4|35153.8|35165.9|35162.3|35157.4|35153.8|203
1638186000000|2021-11-29 11:40:00|35157.9|35154.3|35150.4|35146.8|35161.4|35157.8|35146.9|35143.3|200
1638186300000|2021-11-29 11:45:00|35150.9|35147.3|35145.9|35142.3|35156.4|35152.8|35145.9|35142.3|213
1638186600000|2021-11-29 11:50:00|35146.4|35142.8|35133.4|35129.8|35146.9|35143.3|35130.9|35127.3|328
1638186900000|2021-11-29 11:55:00|35133.9|35130.3|35128.4|35124.8|35151.4|35147.8|35127.9|35124.3|320
1638187200000|2021-11-29 12:00:00|35127.9|35124.3|35110.9|35107.3|35134.4|35130.8|35109.9|35106.3|401
1638187500000|2021-11-29 12:05:00|35111.4|35107.8|35111.4|35107.8|35119.4|35115.8|35103.4|35099.8|654
1638187800000|2021-11-29 12:10:00|35110.9|35107.3|35095.4|35091.8|35113.9|35110.3|35092.4|35088.8|404
1638188100000|2021-11-29 12:15:00|35095.9|35092.3|35104.4|35100.8|35111.9|35108.3|35092.4|35088.8|349
1638188400000|2021-11-29 12:20:00|35105.9|35102.3|35099.4|35095.8|35114.9|35111.3|35094.4|35090.8|315
1638188700000|2021-11-29 12:25:00|35098.9|35095.3|35087.9|35084.3|35108.4|35104.8|35085.9|35082.3|370
1638189000000|2021-11-29 12:30:00|35087.4|35083.8|35119.4|35115.8|35124.4|35120.8|35081.4|35077.8|485
1638189300000|2021-11-29 12:35:00|35118.9|35115.3|35143.4|35139.8|35143.9|35140.3|35116.4|35112.8|447
1638189600000|2021-11-29 12:40:00|35144.4|35140.8|35146.4|35142.8|35150.9|35147.3|35137.4|35133.8|429
1638189900000|2021-11-29 12:45:00|35146.9|35143.3|35155.4|35151.8|35159.4|35155.8|35139.9|35136.3|353
1638190200000|2021-11-29 12:50:00|35155.9|35152.3|35144.4|35140.8|35156.4|35152.8|35140.4|35136.8|281
1638190500000|2021-11-29 12:55:00|35144.9|35141.3|35145.4|35141.8|35156.4|35152.8|35144.4|35140.8|320
1638190800000|2021-11-29 13:00:00|35145.9|35142.3|35123.4|35119.8|35149.9|35146.3|35121.9|35118.3|545
1638191100000|2021-11-29 13:05:00|35122.9|35119.3|35123.4|35119.8|35135.9|35132.3|35109.4|35105.8|448
1638191400000|2021-11-29 13:10:00|35123.9|35120.3|35142.9|35139.3|35143.4|35139.8|35122.4|35118.8|386
1638191700000|2021-11-29 13:15:00|35142.4|35138.8|35147.4|35143.8|35153.9|35150.3|35135.4|35131.8|453
1638192000000|2021-11-29 13:20:00|35146.9|35143.3|35154.9|35151.3|35156.4|35152.8|35142.4|35138.8|549
1638192300000|2021-11-29 13:25:00|35155.4|35151.8|35139.4|35135.8|35162.9|35159.3|35129.9|35126.3|746
1638192600000|2021-11-29 13:30:00|35139.9|35136.3|35165.4|35161.8|35176.9|35173.3|35139.9|35136.3|613
1638192900000|2021-11-29 13:35:00|35164.9|35161.3|35173.9|35170.3|35175.9|35172.3|35159.4|35155.8|481
1638193200000|2021-11-29 13:40:00|35174.4|35170.8|35206.4|35202.8|35219.9|35216.3|35172.4|35168.8|1210
1638193500000|2021-11-29 13:45:00|35205.9|35202.3|35236.4|35232.8|35247.4|35243.8|35201.9|35198.3|1106
1638193800000|2021-11-29 13:50:00|35236.9|35233.3|35274.9|35271.3|35279.4|35275.8|35231.9|35228.3|1347
1638194100000|2021-11-29 13:55:00|35274.4|35270.8|35262.9|35259.3|35283.9|35280.3|35260.9|35257.3|1114
1638194400000|2021-11-29 14:00:00|35263.4|35259.8|35302.4|35298.8|35305.4|35301.8|35262.4|35258.8|999
1638194700000|2021-11-29 14:05:00|35302.9|35299.3|35276.4|35272.8|35307.4|35303.8|35271.9|35268.3|1288
1638195000000|2021-11-29 14:10:00|35275.9|35272.3|35268.4|35264.8|35275.9|35272.3|35262.9|35259.3|582
1638195300000|2021-11-29 14:15:00|35268.9|35265.3|35250.9|35247.3|35270.4|35266.8|35247.4|35243.8|722
1638195600000|2021-11-29 14:20:00|35251.4|35247.8|35258.4|35254.8|35265.4|35261.8|35243.9|35240.3|720
1638195900000|2021-11-29 14:25:00|35257.9|35254.3|35257.4|35253.8|35290.4|35286.8|35254.4|35250.8|1202
1638196200000|2021-11-29 14:30:00|35257.9|35254.3|35153.8|35151.4|35282.3|35279.9|35136.3|35133.9|8938
1638196500000|2021-11-29 14:35:00|35153.3|35150.9|35106.3|35103.9|35154.8|35152.4|35095.3|35092.9|6162
1638196800000|2021-11-29 14:40:00|35105.8|35103.4|35099.3|35096.9|35106.3|35103.9|35052.8|35050.4|4696
1638197100000|2021-11-29 14:45:00|35098.8|35096.4|35040.3|35037.9|35105.3|35102.9|35023.8|35021.4|5682
1638197400000|2021-11-29 14:50:00|35039.3|35036.9|35018.3|35015.9|35052.3|35049.9|35013.3|35010.9|5251
1638197700000|2021-11-29 14:55:00|35018.8|35016.4|35027.8|35025.4|35054.3|35051.9|34997.8|34995.4|4271
1638198000000|2021-11-29 15:00:00|35028.3|35025.9|34986.8|34984.4|35063.3|35060.9|34985.8|34983.4|4635
1638198300000|2021-11-29 15:05:00|34978.3|34975.9|35018.8|35016.4|35021.8|35019.4|34969.8|34967.4|2856
1638198600000|2021-11-29 15:10:00|35017.8|35015.4|34990.8|34988.4|35042.8|35040.4|34989.8|34987.4|2655
1638198900000|2021-11-29 15:15:00|34992.3|34989.9|35035.8|35033.4|35038.8|35036.4|34984.8|34982.4|2295
1638199200000|2021-11-29 15:20:00|35036.3|35033.9|35037.3|35034.9|35042.3|35039.9|34998.3|34995.9|1836
1638199500000|2021-11-29 15:25:00|35038.3|35035.9|34941.8|34939.4|35042.3|35039.9|34939.8|34937.4|3648
1638199800000|2021-11-29 15:30:00|34941.3|34938.9|34951.3|34948.9|34962.8|34960.4|34917.3|34914.9|3364
1638200100000|2021-11-29 15:35:00|34949.3|34946.9|34929.3|34926.9|34981.8|34979.4|34901.3|34898.9|4706
1638200400000|2021-11-29 15:40:00|34928.8|34926.4|34935.3|34932.9|34942.8|34940.4|34900.3|34897.9|3454
1638200700000|2021-11-29 15:45:00|34933.8|34931.4|34918.8|34916.4|34957.8|34955.4|34912.3|34909.9|1975
1638201000000|2021-11-29 15:50:00|34919.3|34916.9|34934.8|34932.4|34967.3|34964.9|34909.8|34907.4|1910
1638201300000|2021-11-29 15:55:00|34934.3|34931.9|34958.6|34956.2|34972.8|34970.4|34934.3|34931.9|1544
1638201600000|2021-11-29 16:00:00|34958.1|34955.7|34982.1|34979.7|34986.6|34984.2|34939.6|34937.2|2118
1638201900000|2021-11-29 16:05:00|34982.6|34980.2|35012.1|35009.7|35025.1|35022.7|34978.1|34975.7|3049
1638202200000|2021-11-29 16:10:00|35011.6|35009.2|35007.6|35005.2|35025.1|35022.7|34996.1|34993.7|1885
1638202500000|2021-11-29 16:15:00|35008.1|35005.7|34984.1|34981.7|35021.6|35019.2|34981.1|34978.7|1510
1638202800000|2021-11-29 16:20:00|34985.6|34983.2|35010.1|35007.7|35019.1|35016.7|34978.1|34975.7|1518
1638203100000|2021-11-29 16:25:00|35008.1|35005.7|34997.6|34995.2|35020.1|35017.7|34990.1|34987.7|1542
1638203400000|2021-11-29 16:30:00|34998.1|34995.7|35009.6|35007.2|35040.6|35038.2|34991.6|34989.2|2228
1638203700000|2021-11-29 16:35:00|35010.1|35007.7|35050.6|35048.2|35055.6|35053.2|35006.1|35003.7|1979
1638204000000|2021-11-29 16:40:00|35050.1|35047.7|35078.6|35076.2|35081.1|35078.7|35046.6|35044.2|2279
1638204300000|2021-11-29 16:45:00|35079.1|35076.7|35067.1|35064.7|35104.1|35101.7|35066.1|35063.7|2066
1638204600000|2021-11-29 16:50:00|35066.6|35064.2|35082.6|35080.2|35093.1|35090.7|35055.6|35053.2|1886
1638204900000|2021-11-29 16:55:00|35082.1|35079.7|35111.1|35108.7|35112.1|35109.7|35077.1|35074.7|1252
1638205200000|2021-11-29 17:00:00|35111.6|35109.2|35144.1|35141.7|35144.1|35141.7|35110.1|35107.7|2306
1638205500000|2021-11-29 17:05:00|35144.6|35142.2|35146.6|35144.2|35169.1|35166.7|35142.1|35139.7|2360
1638205800000|2021-11-29 17:10:00|35147.1|35144.7|35147.6|35145.2|35155.1|35152.7|35139.1|35136.7|1184
1638206100000|2021-11-29 17:15:00|35148.1|35145.7|35184.6|35182.2|35188.1|35185.7|35147.1|35144.7|1557
1638206400000|2021-11-29 17:20:00|35184.1|35181.7|35231.1|35228.7|35231.1|35228.7|35180.6|35178.2|2576
1638206700000|2021-11-29 17:25:00|35231.6|35229.2|35213.1|35210.7|35232.6|35230.2|35206.1|35203.7|1512
1638207000000|2021-11-29 17:30:00|35213.6|35211.2|35245.1|35242.7|35248.6|35246.2|35207.6|35205.2|1571
1638207300000|2021-11-29 17:35:00|35245.6|35243.2|35238.1|35235.7|35258.1|35255.7|35226.1|35223.7|1549
1638207600000|2021-11-29 17:40:00|35238.6|35236.2|35249.6|35247.2|35252.6|35250.2|35237.6|35235.2|737
1638207900000|2021-11-29 17:45:00|35249.1|35246.7|35250.1|35247.7|35256.1|35253.7|35244.1|35241.7|912
1638208200000|2021-11-29 17:50:00|35250.6|35248.2|35227.6|35225.2|35251.6|35249.2|35226.1|35223.7|1464
1638208500000|2021-11-29 17:55:00|35228.1|35225.7|35242.6|35240.2|35248.1|35245.7|35228.1|35225.7|765
1638208800000|2021-11-29 18:00:00|35230.7|35228.3|35223.2|35220.8|35237.7|35235.3|35223.2|35220.8|544
1638209100000|2021-11-29 18:05:00|35222.2|35219.8|35243.2|35240.8|35249.2|35246.8|35218.2|35215.8|968
1638209400000|2021-11-29 18:10:00|35243.7|35241.3|35235.2|35232.8|35253.2|35250.8|35230.2|35227.8|921
1638209700000|2021-11-29 18:15:00|35235.7|35233.3|35226.7|35224.3|35243.2|35240.8|35216.7|35214.3|1240
1638210000000|2021-11-29 18:20:00|35227.2|35224.8|35213.2|35210.8|35230.2|35227.8|35210.2|35207.8|639
1638210300000|2021-11-29 18:25:00|35214.2|35211.8|35218.2|35215.8|35220.2|35217.8|35203.2|35200.8|788
1638210600000|2021-11-29 18:30:00|35217.7|35215.3|35223.2|35220.8|35235.2|35232.8|35212.7|35210.3|851
1638210900000|2021-11-29 18:35:00|35223.7|35221.3|35192.2|35189.8|35224.7|35222.3|35190.2|35187.8|1251
1638211200000|2021-11-29 18:40:00|35192.7|35190.3|35200.7|35198.3|35205.7|35203.3|35187.2|35184.8|782
1638211500000|2021-11-29 18:45:00|35200.2|35197.8|35208.2|35205.8|35212.2|35209.8|35196.2|35193.8|700
1638211800000|2021-11-29 18:50:00|35208.7|35206.3|35203.2|35200.8|35208.7|35206.3|35196.2|35193.8|706
1638212100000|2021-11-29 18:55:00|35202.2|35199.8|35223.2|35220.8|35224.2|35221.8|35201.2|35198.8|608
1638212400000|2021-11-29 19:00:00|35223.7|35221.3|35223.2|35220.8|35225.2|35222.8|35203.2|35200.8|845
1638212700000|2021-11-29 19:05:00|35221.7|35219.3|35222.7|35220.3|35234.2|35231.8|35217.2|35214.8|671
1638213000000|2021-11-29 19:10:00|35223.2|35220.8|35232.2|35229.8|35235.7|35233.3|35220.2|35217.8|321
1638213300000|2021-11-29 19:15:00|35231.7|35229.3|35215.2|35212.8|35233.2|35230.8|35209.7|35207.3|587
1638213600000|2021-11-29 19:20:00|35214.7|35212.3|35215.2|35212.8|35224.7|35222.3|35209.2|35206.8|521
1638213900000|2021-11-29 19:25:00|35215.7|35213.3|35214.2|35211.8|35225.7|35223.3|35210.2|35207.8|589
1638214200000|2021-11-29 19:30:00|35214.7|35212.3|35193.2|35190.8|35216.2|35213.8|35191.2|35188.8|1016
1638214500000|2021-11-29 19:35:00|35192.7|35190.3|35170.7|35168.3|35195.2|35192.8|35168.2|35165.8|1577
1638214800000|2021-11-29 19:40:00|35171.2|35168.8|35186.2|35183.8|35196.2|35193.8|35171.2|35168.8|937
1638215100000|2021-11-29 19:45:00|35185.7|35183.3|35175.2|35172.8|35192.2|35189.8|35172.2|35169.8|731
1638215400000|2021-11-29 19:50:00|35174.7|35172.3|35170.7|35168.3|35200.2|35197.8|35167.7|35165.3|1556
1638215700000|2021-11-29 19:55:00|35171.2|35168.8|35176.7|35174.3|35179.2|35176.8|35165.7|35163.3|737
1638216000000|2021-11-29 20:00:00|35177.2|35174.8|35190.2|35187.8|35198.7|35196.3|35177.2|35174.8|910
1638216300000|2021-11-29 20:05:00|35189.7|35187.3|35194.2|35191.8|35197.2|35194.8|35173.2|35170.8|920
1638216600000|2021-11-29 20:10:00|35193.7|35191.3|35210.2|35207.8|35210.7|35208.3|35185.2|35182.8|948
1638216900000|2021-11-29 20:15:00|35209.7|35207.3|35204.2|35201.8|35227.2|35224.8|35195.2|35192.8|1349
1638217200000|2021-11-29 20:20:00|35204.7|35202.3|35187.2|35184.8|35208.7|35206.3|35178.2|35175.8|1024
1638217500000|2021-11-29 20:25:00|35187.7|35185.3|35178.2|35175.8|35200.2|35197.8|35177.2|35174.8|897
1638217800000|2021-11-29 20:30:00|35177.7|35175.3|35192.2|35189.8|35194.2|35191.8|35161.2|35158.8|1594
1638218100000|2021-11-29 20:35:00|35191.7|35189.3|35189.7|35187.3|35197.2|35194.8|35176.2|35173.8|1101
1638218400000|2021-11-29 20:40:00|35189.2|35186.8|35166.2|35163.8|35190.2|35187.8|35151.7|35149.3|1596
1638218700000|2021-11-29 20:45:00|35165.7|35163.3|35171.7|35169.3|35174.2|35171.8|35141.7|35139.3|1975
1638219000000|2021-11-29 20:50:00|35172.2|35169.8|35157.7|35155.3|35172.2|35169.8|35126.2|35123.8|3591
1638219300000|2021-11-29 20:55:00|35158.2|35155.8|35123.2|35120.8|35179.7|35177.3|35103.7|35101.3|5190
1638219600000|2021-11-29 21:00:00|35122.2|35119.8|35128.9|35124.1|35141.4|35136.6|35111.4|35106.6|2532
1638219900000|2021-11-29 21:05:00|35129.4|35124.6|35153.4|35148.6|35160.9|35156.1|35129.4|35124.6|894
1638220200000|2021-11-29 21:10:00|35153.9|35149.1|35147.9|35143.1|35168.9|35164.1|35145.4|35140.6|708
1638220500000|2021-11-29 21:15:00|35148.9|35144.1|35151.9|35147.1|35158.4|35153.6|35139.9|35135.1|374
1638220800000|2021-11-29 21:20:00|35152.4|35147.6|35156.9|35152.1|35163.9|35159.1|35152.4|35147.6|95
1638221100000|2021-11-29 21:25:00|35156.4|35151.6|35153.9|35149.1|35162.9|35158.1|35151.9|35147.1|194
1638221400000|2021-11-29 21:30:00|35154.4|35149.6|35165.4|35160.6|35171.9|35167.1|35154.4|35149.6|181
1638221700000|2021-11-29 21:35:00|35166.4|35161.6|35173.9|35169.1|35181.4|35176.6|35166.4|35161.6|203
1638222000000|2021-11-29 21:40:00|35174.4|35169.6|35176.9|35172.1|35177.9|35173.1|35171.9|35167.1|113
1638222300000|2021-11-29 21:45:00|35177.4|35172.6|35173.4|35168.6|35180.4|35175.6|35172.9|35168.1|118
1638222600000|2021-11-29 21:50:00|35175.4|35170.6|35182.9|35178.1|35184.4|35179.6|35173.9|35169.1|127
1638222900000|2021-11-29 21:55:00|35183.4|35178.6|35173.9|35164.1|35183.4|35178.6|35164.9|35160.1|164
1638223200000|2021-11-29 22:00:00|35174.1|35164.3|35173.4|35163.6|35174.1|35164.3|35172.3|35162.5|6
1638223500000|2021-11-29 22:05:00|35173.3|35163.5|35171.4|35161.6|35176|35166.2|35166.9|35157.1|0
1638223800000|2021-11-29 22:10:00|35171.3|35161.5|35175|35165.2|35175|35165.2|35165.5|35155.7|0
1638224100000|2021-11-29 22:15:00|35172.8|35163|35166.6|35156.8|35174.1|35164.3|35166.6|35156.8|0
1638224400000|2021-11-29 22:20:00|35167.2|35157.4|35167.8|35158|35168.7|35158.9|35167|35157.2|0
1638224700000|2021-11-29 22:25:00|35173.1|35163.3|35174.4|35164.6|35175.9|35166.1|35173.1|35163.3|0
1638225000000|2021-11-29 22:30:00|35174.7|35164.9|35173.1|35163.3|35175.1|35165.3|35171|35161.2|0
1638225300000|2021-11-29 22:35:00|35173.2|35163.4|35184.3|35174.5|35184.7|35174.9|35173.2|35163.4|0
1638225600000|2021-11-29 22:40:00|35184.6|35174.8|35185.6|35175.8|35185.9|35176.1|35182.6|35172.8|0
1638225900000|2021-11-29 22:45:00|35185.7|35175.9|35182.9|35173.1|35185.7|35175.9|35178.6|35168.8|0
1638226200000|2021-11-29 22:50:00|35183|35173.2|35183.2|35173.4|35183.7|35173.9|35182.9|35173.1|0
1638226500000|2021-11-29 22:55:00|35181.5|35171.7|35184.9|35175.1|35185.9|35176.1|35181.5|35171.7|0
1638226800000|2021-11-29 23:00:00|35180.9|35176.1|35204.9|35200.1|35209.9|35205.1|35173.9|35169.1|249
1638227100000|2021-11-29 23:05:00|35205.4|35200.6|35205.4|35200.6|35206.9|35202.1|35197.9|35193.1|89
1638227400000|2021-11-29 23:10:00|35207.9|35203.1|35222.4|35217.6|35225.4|35220.6|35205.4|35200.6|232
1638227700000|2021-11-29 23:15:00|35222.9|35218.1|35225.4|35220.6|35227.4|35222.6|35221.9|35217.1|102
1638228000000|2021-11-29 23:20:00|35225.9|35221.1|35232.9|35228.1|35240.4|35235.6|35225.9|35221.1|141
1638228300000|2021-11-29 23:25:00|35233.4|35228.6|35226.9|35222.1|35234.9|35230.1|35222.9|35218.1|144
1638228600000|2021-11-29 23:30:00|35227.4|35222.6|35236.9|35232.1|35238.9|35234.1|35223.9|35219.1|172
1638228900000|2021-11-29 23:35:00|35236.4|35231.6|35240.9|35236.1|35244.4|35239.6|35230.9|35226.1|127
1638229200000|2021-11-29 23:40:00|35241.4|35236.6|35241.9|35237.1|35246.9|35242.1|35237.9|35233.1|104
1638229500000|2021-11-29 23:45:00|35241.4|35236.6|35239.9|35235.1|35241.9|35237.1|35235.9|35231.1|98
1638229800000|2021-11-29 23:50:00|35239.4|35234.6|35236.9|35232.1|35247.4|35242.6|35235.4|35230.6|115
1638230100000|2021-11-29 23:55:00|35237.4|35232.6|35233.4|35228.6|35238.9|35234.1|35219.9|35215.1|198
1638230400000|2021-11-30 00:00:00|35234.9|35230.1|35248.4|35243.6|35250.9|35246.1|35230.9|35226.1|388
1638230700000|2021-11-30 00:05:00|35247.9|35243.1|35234.9|35230.1|35250.9|35246.1|35233.4|35228.6|98
1638231000000|2021-11-30 00:10:00|35235.4|35230.6|35230.4|35225.6|35243.4|35238.6|35223.9|35219.1|124
1638231300000|2021-11-30 00:15:00|35229.4|35224.6|35224.4|35219.6|35232.4|35227.6|35219.9|35215.1|200
1638231600000|2021-11-30 00:20:00|35222.4|35217.6|35243.9|35239.1|35245.9|35241.1|35222.4|35217.6|108
1638231900000|2021-11-30 00:25:00|35244.4|35239.6|35243.4|35238.6|35246.9|35242.1|35238.9|35234.1|57
1638232200000|2021-11-30 00:30:00|35242.9|35238.1|35255.9|35251.1|35258.4|35253.6|35237.9|35233.1|154
1638232500000|2021-11-30 00:35:00|35256.4|35251.6|35263.9|35259.1|35267.4|35262.6|35256.4|35251.6|214
1638232800000|2021-11-30 00:40:00|35263.4|35258.6|35253.4|35248.6|35267.4|35262.6|35252.4|35247.6|105
1638233100000|2021-11-30 00:45:00|35253.9|35249.1|35266.9|35262.1|35270.9|35266.1|35252.4|35247.6|102
1638233400000|2021-11-30 00:50:00|35266.4|35261.6|35265.9|35261.1|35273.4|35268.6|35264.4|35259.6|145
1638233700000|2021-11-30 00:55:00|35266.4|35261.6|35264.9|35260.1|35267.9|35263.1|35260.9|35256.1|72
1638234000000|2021-11-30 01:00:00|35265.4|35260.6|35265.9|35261.1|35273.4|35268.6|35258.9|35254.1|196
1638234300000|2021-11-30 01:05:00|35265.4|35260.6|35269.9|35265.1|35273.4|35268.6|35264.4|35259.6|71
1638234600000|2021-11-30 01:10:00|35269.4|35264.6|35274.9|35270.1|35275.9|35271.1|35268.9|35264.1|108
1638234900000|2021-11-30 01:15:00|35275.4|35270.6|35264.9|35260.1|35281.9|35277.1|35264.9|35260.1|224
1638235200000|2021-11-30 01:20:00|35263.9|35259.1|35260.9|35256.1|35267.4|35262.6|35250.9|35246.1|131
1638235500000|2021-11-30 01:25:00|35261.4|35256.6|35275.9|35271.1|35276.9|35272.1|35261.4|35256.6|86
1638235800000|2021-11-30 01:30:00|35275.4|35270.6|35271.9|35267.1|35279.9|35275.1|35265.4|35260.6|143
1638236100000|2021-11-30 01:35:00|35271.4|35266.6|35263.9|35259.1|35271.4|35266.6|35261.4|35256.6|60
1638236400000|2021-11-30 01:40:00|35264.4|35259.6|35268.9|35264.1|35270.9|35266.1|35262.4|35257.6|51
1638236700000|2021-11-30 01:45:00|35269.9|35265.1|35274.9|35270.1|35276.4|35271.6|35268.4|35263.6|61
1638237000000|2021-11-30 01:50:00|35274.4|35269.6|35275.4|35270.6|35280.9|35276.1|35273.9|35269.1|52
1638237300000|2021-11-30 01:55:00|35274.9|35270.1|35259.4|35254.6|35275.4|35270.6|35259.4|35254.6|92
1638237600000|2021-11-30 02:00:00|35258.9|35254.1|35262.9|35258.1|35266.9|35262.1|35254.9|35250.1|82
1638237900000|2021-11-30 02:05:00|35262.4|35257.6|35249.4|35244.6|35268.4|35263.6|35248.9|35244.1|126
1638238200000|2021-11-30 02:10:00|35248.9|35244.1|35240.4|35235.6|35253.9|35249.1|35239.9|35235.1|77
1638238500000|2021-11-30 02:15:00|35239.9|35235.1|35247.9|35243.1|35250.9|35246.1|35239.4|35234.6|86
1638238800000|2021-11-30 02:20:00|35248.4|35243.6|35236.9|35232.1|35252.4|35247.6|35231.9|35227.1|85
1638239100000|2021-11-30 02:25:00|35237.4|35232.6|35218.9|35214.1|35239.9|35235.1|35204.4|35199.6|238
1638239400000|2021-11-30 02:30:00|35217.4|35212.6|35205.9|35201.1|35217.9|35213.1|35200.4|35195.6|128
1638239700000|2021-11-30 02:35:00|35206.4|35201.6|35205.9|35201.1|35209.9|35205.1|35195.9|35191.1|164
1638240000000|2021-11-30 02:40:00|35206.4|35201.6|35213.9|35209.1|35219.9|35215.1|35201.9|35197.1|107
1638240300000|2021-11-30 02:45:00|35213.4|35208.6|35219.9|35215.1|35221.4|35216.6|35211.9|35207.1|54
1638240600000|2021-11-30 02:50:00|35218.9|35214.1|35224.4|35219.6|35229.4|35224.6|35216.9|35212.1|64
1638240900000|2021-11-30 02:55:00|35223.9|35219.1|35231.9|35227.1|35236.4|35231.6|35223.9|35219.1|90
1638241200000|2021-11-30 03:00:00|35231.4|35226.6|35222.9|35218.1|35237.4|35232.6|35221.9|35217.1|152
1638241500000|2021-11-30 03:05:00|35223.4|35218.6|35210.9|35206.1|35226.9|35222.1|35205.9|35201.1|152
1638241800000|2021-11-30 03:10:00|35209.9|35205.1|35192.9|35188.1|35213.9|35209.1|35192.9|35188.1|98
1638242100000|2021-11-30 03:15:00|35192.4|35187.6|35189.9|35185.1|35193.9|35189.1|35180.9|35176.1|199
1638242400000|2021-11-30 03:20:00|35190.4|35185.6|35186.9|35182.1|35199.4|35194.6|35182.9|35178.1|86
1638242700000|2021-11-30 03:25:00|35186.4|35181.6|35178.9|35174.1|35191.9|35187.1|35174.9|35170.1|119
1638243000000|2021-11-30 03:30:00|35180.9|35176.1|35193.9|35189.1|35196.4|35191.6|35174.4|35169.6|175
1638243300000|2021-11-30 03:35:00|35193.4|35188.6|35194.9|35190.1|35202.9|35198.1|35189.9|35185.1|80
1638243600000|2021-11-30 03:40:00|35195.4|35190.6|35193.9|35189.1|35196.9|35192.1|35190.9|35186.1|33
1638243900000|2021-11-30 03:45:00|35193.4|35188.6|35198.9|35194.1|35202.9|35198.1|35190.4|35185.6|54
1638244200000|2021-11-30 03:50:00|35199.4|35194.6|35198.9|35194.1|35207.4|35202.6|35196.9|35192.1|55
1638244500000|2021-11-30 03:55:00|35199.4|35194.6|35202.9|35198.1|35209.4|35204.6|35197.4|35192.6|73
1638244800000|2021-11-30 04:00:00|35203.4|35198.6|35211.9|35207.1|35218.9|35214.1|35197.4|35192.6|136
1638245100000|2021-11-30 04:05:00|35211.4|35206.6|35208.9|35204.1|35211.9|35207.1|35201.9|35197.1|46
1638245400000|2021-11-30 04:10:00|35208.4|35203.6|35202.9|35198.1|35211.4|35206.6|35201.4|35196.6|44
1638245700000|2021-11-30 04:15:00|35202.4|35197.6|35202.9|35198.1|35204.9|35200.1|35195.4|35190.6|33
1638246000000|2021-11-30 04:20:00|35203.4|35198.6|35200.9|35196.1|35205.9|35201.1|35200.9|35196.1|39
1638246300000|2021-11-30 04:25:00|35201.4|35196.6|35188.4|35183.6|35202.9|35198.1|35180.4|35175.6|96
1638246600000|2021-11-30 04:30:00|35188.9|35184.1|35184.9|35180.1|35194.9|35190.1|35181.9|35177.1|62
1638246900000|2021-11-30 04:35:00|35185.4|35180.6|35181.9|35177.1|35188.4|35183.6|35173.4|35168.6|195
1638247200000|2021-11-30 04:40:00|35181.4|35176.6|35168.9|35164.1|35181.4|35176.6|35164.9|35160.1|150
1638247500000|2021-11-30 04:45:00|35169.4|35164.6|35168.9|35164.1|35172.9|35168.1|35164.9|35160.1|76
1638247800000|2021-11-30 04:50:00|35168.4|35163.6|35180.9|35176.1|35182.9|35178.1|35164.9|35160.1|174
1638248100000|2021-11-30 04:55:00|35180.4|35175.6|35184.9|35180.1|35187.9|35183.1|35176.9|35172.1|103
1638248400000|2021-11-30 05:00:00|35184.4|35179.6|35165.9|35161.1|35184.9|35180.1|35164.9|35160.1|82
1638248700000|2021-11-30 05:05:00|35165.4|35160.6|35110.4|35105.6|35165.4|35160.6|35105.9|35101.1|775
1638249000000|2021-11-30 05:10:00|35111.9|35107.1|35033.9|35029.1|35115.9|35111.1|35029.4|35024.6|1025
1638249300000|2021-11-30 05:15:00|35034.4|35029.6|34920.4|34915.6|35043.9|35039.1|34910.9|34906.1|1655
1638249600000|2021-11-30 05:20:00|34922.4|34917.6|34865.9|34861.1|34929.4|34924.6|34822.4|34817.6|1835
1638249900000|2021-11-30 05:25:00|34866.4|34861.6|34919.4|34914.6|34940.4|34935.6|34828.9|34824.1|1099
1638250200000|2021-11-30 05:30:00|34918.9|34914.1|34924.4|34919.6|34935.4|34930.6|34865.4|34860.6|865
1638250500000|2021-11-30 05:35:00|34932.4|34927.6|34873.9|34869.1|34932.4|34927.6|34829.9|34825.1|614
1638250800000|2021-11-30 05:40:00|34873.4|34868.6|34812.4|34807.6|34877.4|34872.6|34810.9|34806.1|838
1638251100000|2021-11-30 05:45:00|34812.9|34808.1|34738.9|34734.1|34813.4|34808.6|34730.9|34726.1|1559
1638251400000|2021-11-30 05:50:00|34738.4|34733.6|34745.9|34741.1|34775.9|34771.1|34729.9|34725.1|640
1638251700000|2021-11-30 05:55:00|34746.4|34741.6|34732.9|34728.1|34765.4|34760.6|34732.9|34728.1|523
1638252000000|2021-11-30 06:00:00|34733.4|34728.6|34628.4|34623.6|34756.9|34752.1|34610.4|34605.6|1952
1638252300000|2021-11-30 06:05:00|34628.9|34624.1|34552.9|34548.1|34634.4|34629.6|34498.4|34493.6|1616
1638252600000|2021-11-30 06:10:00|34550.9|34546.1|34577.9|34573.1|34596.9|34592.1|34534.4|34529.6|759
1638252900000|2021-11-30 06:15:00|34571.4|34566.6|34641.9|34637.1|34648.4|34643.6|34568.4|34563.6|718
1638253200000|2021-11-30 06:20:00|34642.9|34638.1|34702.4|34697.6|34731.9|34727.1|34642.4|34637.6|1019
1638253500000|2021-11-30 06:25:00|34700.9|34696.1|34713.9|34709.1|34720.9|34716.1|34674.9|34670.1|345
1638253800000|2021-11-30 06:30:00|34712.9|34708.1|34714.4|34709.6|34748.9|34744.1|34706.9|34702.1|509
1638254100000|2021-11-30 06:35:00|34714.9|34710.1|34703.4|34698.6|34721.9|34717.1|34682.4|34677.6|550
1638254400000|2021-11-30 06:40:00|34702.9|34698.1|34754.9|34750.1|34767.9|34763.1|34684.9|34680.1|640
1638254700000|2021-11-30 06:45:00|34754.4|34749.6|34763.4|34758.6|34767.4|34762.6|34717.9|34713.1|458
1638255000000|2021-11-30 06:50:00|34762.4|34757.6|34741.4|34736.6|34774.9|34770.1|34731.9|34727.1|365
1638255300000|2021-11-30 06:55:00|34739.9|34735.1|34723.9|34719.1|34742.4|34737.6|34721.9|34717.1|236
1638255600000|2021-11-30 07:00:00|34723.3|34719.7|34694.3|34690.7|34724.3|34720.7|34659.8|34656.2|1009
1638255900000|2021-11-30 07:05:00|34694.8|34691.2|34783.3|34779.7|34802.3|34798.7|34693.3|34689.7|804
1638256200000|2021-11-30 07:10:00|34782.8|34779.2|34765.3|34761.7|34793.3|34789.7|34728.8|34725.2|581
1638256500000|2021-11-30 07:15:00|34763.3|34759.7|34783.8|34780.2|34797.8|34794.2|34740.3|34736.7|708
1638256800000|2021-11-30 07:20:00|34783.3|34779.7|34804.8|34801.2|34829.8|34826.2|34775.8|34772.2|896
1638257100000|2021-11-30 07:25:00|34805.3|34801.7|34780.8|34777.2|34819.8|34816.2|34774.8|34771.2|809
1638257400000|2021-11-30 07:30:00|34782.8|34779.2|34713.3|34709.7|34791.8|34788.2|34712.8|34709.2|819
1638257700000|2021-11-30 07:35:00|34713.8|34710.2|34750.3|34746.7|34750.8|34747.2|34708.3|34704.7|607
1638258000000|2021-11-30 07:40:00|34750.8|34747.2|34704.8|34701.2|34759.3|34755.7|34699.8|34696.2|552
1638258300000|2021-11-30 07:45:00|34705.8|34702.2|34730.3|34726.7|34744.3|34740.7|34704.3|34700.7|670
1638258600000|2021-11-30 07:50:00|34731.8|34728.2|34749.8|34746.2|34749.8|34746.2|34727.3|34723.7|393
1638258900000|2021-11-30 07:55:00|34750.3|34746.7|34749.3|34745.7|34765.3|34761.7|34734.3|34730.7|571
1638259200000|2021-11-30 08:00:00|34750.3|34746.7|34734.8|34731.2|34751.3|34747.7|34699.3|34695.7|1482
1638259500000|2021-11-30 08:05:00|34734.3|34730.7|34746.8|34743.2|34746.8|34743.2|34705.3|34701.7|1401
1638259800000|2021-11-30 08:10:00|34745.3|34741.7|34718.3|34714.7|34762.3|34758.7|34703.8|34700.2|1438
1638260100000|2021-11-30 08:15:00|34717.8|34714.2|34723.8|34720.2|34730.3|34726.7|34692.8|34689.2|1129
1638260400000|2021-11-30 08:20:00|34723.3|34719.7|34708.3|34704.7|34726.3|34722.7|34683.3|34679.7|1056
1638260700000|2021-11-30 08:25:00|34707.3|34703.7|34721.3|34717.7|34724.3|34720.7|34698.3|34694.7|833
1638261000000|2021-11-30 08:30:00|34720.8|34717.2|34680.3|34676.7|34725.3|34721.7|34676.8|34673.2|1285
1638261300000|2021-11-30 08:35:00|34682.3|34678.7|34620.3|34616.7|34689.3|34685.7|34610.8|34607.2|1506
1638261600000|2021-11-30 08:40:00|34619.8|34616.2|34607.3|34603.7|34641.8|34638.2|34593.3|34589.7|1291
1638261900000|2021-11-30 08:45:00|34607.8|34604.2|34580.3|34576.7|34609.3|34605.7|34562.8|34559.2|1085
1638262200000|2021-11-30 08:50:00|34579.8|34576.2|34629.3|34625.7|34636.3|34632.7|34577.8|34574.2|962
1638262500000|2021-11-30 08:55:00|34629.8|34626.2|34633.3|34629.7|34660.8|34657.2|34624.3|34620.7|853
1638262800000|2021-11-30 09:00:00|34632.8|34629.2|34604.3|34600.7|34637.3|34633.7|34591.3|34587.7|1309
1638263100000|2021-11-30 09:05:00|34604.8|34601.2|34587.3|34583.7|34615.8|34612.2|34573.8|34570.2|936
1638263400000|2021-11-30 09:10:00|34586.8|34583.2|34589.3|34585.7|34597.3|34593.7|34568.8|34565.2|716
1638263700000|2021-11-30 09:15:00|34588.3|34584.7|34625.3|34621.7|34631.3|34627.7|34582.3|34578.7|998
1638264000000|2021-11-30 09:20:00|34625.8|34622.2|34578.3|34574.7|34625.8|34622.2|34565.8|34562.2|760
1638264300000|2021-11-30 09:25:00|34578.8|34575.2|34580.8|34577.2|34614.3|34610.7|34551.3|34547.7|895
1638264600000|2021-11-30 09:30:00|34582.3|34578.7|34612.3|34608.7|34619.3|34615.7|34565.3|34561.7|605
1638264900000|2021-11-30 09:35:00|34612.8|34609.2|34614.8|34611.2|34627.3|34623.7|34594.3|34590.7|655
1638265200000|2021-11-30 09:40:00|34615.3|34611.7|34639.3|34635.7|34656.3|34652.7|34610.8|34607.2|878
1638265500000|2021-11-30 09:45:00|34638.8|34635.2|34612.8|34609.2|34643.3|34639.7|34612.8|34609.2|504
1638265800000|2021-11-30 09:50:00|34612.3|34608.7|34637.8|34634.2|34665.3|34661.7|34612.3|34608.7|637
1638266100000|2021-11-30 09:55:00|34638.3|34634.7|34672.3|34668.7|34677.3|34673.7|34632.3|34628.7|403
1638266400000|2021-11-30 10:00:00|34673.3|34669.7|34671.3|34667.7|34680.3|34676.7|34659.3|34655.7|535
1638266700000|2021-11-30 10:05:00|34670.3|34666.7|34637.3|34633.7|34684.3|34680.7|34610.8|34607.2|850
1638267000000|2021-11-30 10:10:00|34637.8|34634.2|34660.8|34657.2|34663.3|34659.7|34632.3|34628.7|258
1638267300000|2021-11-30 10:15:00|34661.3|34657.7|34624.8|34621.2|34662.8|34659.2|34623.8|34620.2|283
1638267600000|2021-11-30 10:20:00|34624.3|34620.7|34615.3|34611.7|34640.3|34636.7|34610.3|34606.7|413
1638267900000|2021-11-30 10:25:00|34614.8|34611.2|34646.3|34642.7|34650.3|34646.7|34609.3|34605.7|336
1638268200000|2021-11-30 10:30:00|34645.8|34642.2|34680.3|34676.7|34681.3|34677.7|34638.8|34635.2|410
1638268500000|2021-11-30 10:35:00|34679.8|34676.2|34686.3|34682.7|34687.3|34683.7|34667.3|34663.7|362
1638268800000|2021-11-30 10:40:00|34685.8|34682.2|34680.3|34676.7|34693.8|34690.2|34675.8|34672.2|241
1638269100000|2021-11-30 10:45:00|34679.8|34676.2|34675.3|34671.7|34680.3|34676.7|34633.8|34630.2|550
1638269400000|2021-11-30 10:50:00|34674.8|34671.2|34665.3|34661.7|34703.8|34700.2|34650.3|34646.7|557
1638269700000|2021-11-30 10:55:00|34665.8|34662.2|34697.3|34693.7|34707.3|34703.7|34665.3|34661.7|325
1638270000000|2021-11-30 11:00:00|34697.8|34694.2|34657.8|34654.2|34719.3|34715.7|34651.8|34648.2|597
1638270300000|2021-11-30 11:05:00|34656.8|34653.2|34660.3|34656.7|34663.8|34660.2|34639.3|34635.7|492
1638270600000|2021-11-30 11:10:00|34659.3|34655.7|34660.3|34656.7|34690.3|34686.7|34649.8|34646.2|284
1638270900000|2021-11-30 11:15:00|34659.8|34656.2|34665.8|34662.2|34678.3|34674.7|34649.3|34645.7|165
1638271200000|2021-11-30 11:20:00|34665.3|34661.7|34696.8|34693.2|34704.3|34700.7|34657.8|34654.2|573
1638271500000|2021-11-30 11:25:00|34696.3|34692.7|34717.8|34714.2|34731.8|34728.2|34681.8|34678.2|427
1638271800000|2021-11-30 11:30:00|34717.3|34713.7|34711.8|34708.2|34733.8|34730.2|34699.8|34696.2|231
1638272100000|2021-11-30 11:35:00|34711.3|34707.7|34701.8|34698.2|34723.8|34720.2|34689.3|34685.7|329
1638272400000|2021-11-30 11:40:00|34702.3|34698.7|34720.8|34717.2|34726.8|34723.2|34700.8|34697.2|148
1638272700000|2021-11-30 11:45:00|34719.8|34716.2|34706.8|34703.2|34728.3|34724.7|34706.3|34702.7|149
1638273000000|2021-11-30 11:50:00|34707.3|34703.7|34700.8|34697.2|34737.3|34733.7|34679.8|34676.2|425
1638273300000|2021-11-30 11:55:00|34700.3|34696.7|34709.8|34706.2|34735.8|34732.2|34686.8|34683.2|443
1638273600000|2021-11-30 12:00:00|34708.8|34705.2|34761.3|34757.7|34773.3|34769.7|34708.3|34704.7|809
1638273900000|2021-11-30 12:05:00|34760.8|34757.2|34760.3|34756.7|34768.3|34764.7|34742.3|34738.7|328
1638274200000|2021-11-30 12:10:00|34760.8|34757.2|34766.8|34763.2|34776.3|34772.7|34758.3|34754.7|352
1638274500000|2021-11-30 12:15:00|34767.3|34763.7|34769.3|34765.7|34779.3|34775.7|34763.3|34759.7|288
1638274800000|2021-11-30 12:20:00|34768.8|34765.2|34789.3|34785.7|34794.3|34790.7|34764.3|34760.7|448
1638275100000|2021-11-30 12:25:00|34788.8|34785.2|34826.3|34822.7|34839.3|34835.7|34788.3|34784.7|890
1638275400000|2021-11-30 12:30:00|34825.3|34821.7|34780.8|34777.2|34827.8|34824.2|34779.3|34775.7|851
1638275700000|2021-11-30 12:35:00|34781.3|34777.7|34752.8|34749.2|34784.3|34780.7|34749.8|34746.2|563
1638276000000|2021-11-30 12:40:00|34753.3|34749.7|34732.3|34728.7|34767.3|34763.7|34729.3|34725.7|568
1638276300000|2021-11-30 12:45:00|34731.3|34727.7|34724.3|34720.7|34735.8|34732.2|34721.3|34717.7|436
1638276600000|2021-11-30 12:50:00|34723.8|34720.2|34718.3|34714.7|34735.3|34731.7|34696.8|34693.2|747
1638276900000|2021-11-30 12:55:00|34717.8|34714.2|34748.8|34745.2|34750.3|34746.7|34714.3|34710.7|455
1638277200000|2021-11-30 13:00:00|34749.3|34745.7|34746.3|34742.7|34766.3|34762.7|34744.3|34740.7|580
1638277500000|2021-11-30 13:05:00|34745.8|34742.2|34748.3|34744.7|34749.8|34746.2|34722.3|34718.7|354
1638277800000|2021-11-30 13:10:00|34746.3|34742.7|34724.3|34720.7|34756.3|34752.7|34723.8|34720.2|399
1638278100000|2021-11-30 13:15:00|34723.8|34720.2|34771.3|34767.7|34772.3|34768.7|34723.8|34720.2|463
1638278400000|2021-11-30 13:20:00|34770.8|34767.2|34721.3|34717.7|34777.8|34774.2|34718.8|34715.2|573
1638278700000|2021-11-30 13:25:00|34720.8|34717.2|34734.8|34731.2|34744.3|34740.7|34720.3|34716.7|306
1638279000000|2021-11-30 13:30:00|34735.3|34731.7|34714.8|34711.2|34742.8|34739.2|34697.3|34693.7|693
1638279300000|2021-11-30 13:35:00|34715.3|34711.7|34747.8|34744.2|34752.3|34748.7|34705.8|34702.2|592
1638279600000|2021-11-30 13:40:00|34748.3|34744.7|34760.8|34757.2|34766.8|34763.2|34740.3|34736.7|487
1638279900000|2021-11-30 13:45:00|34761.3|34757.7|34784.3|34780.7|34784.8|34781.2|34757.8|34754.2|657
1638280200000|2021-11-30 13:50:00|34784.8|34781.2|34822.3|34818.7|34824.3|34820.7|34780.3|34776.7|860
1638280500000|2021-11-30 13:55:00|34823.3|34819.7|34873.8|34870.2|34883.3|34879.7|34805.3|34801.7|1404
1638280800000|2021-11-30 14:00:00|34874.3|34870.7|34833.3|34829.7|34877.8|34874.2|34813.8|34810.2|1140
1638281100000|2021-11-30 14:05:00|34833.8|34830.2|34837.3|34833.7|34880.3|34876.7|34827.8|34824.2|1017
1638281400000|2021-11-30 14:10:00|34838.3|34834.7|34834.3|34830.7|34854.8|34851.2|34828.3|34824.7|747
1638281700000|2021-11-30 14:15:00|34833.8|34830.2|34843.3|34839.7|34845.3|34841.7|34809.8|34806.2|735
1638282000000|2021-11-30 14:20:00|34842.3|34838.7|34869.8|34866.2|34871.8|34868.2|34842.3|34838.7|540
1638282300000|2021-11-30 14:25:00|34870.3|34866.7|34860.8|34857.2|34886.3|34882.7|34854.8|34851.2|992
1638282600000|2021-11-30 14:30:00|34860.2|34857.8|34928.2|34925.8|34984.7|34982.3|34818.2|34815.8|8381
1638282900000|2021-11-30 14:35:00|34928.7|34926.3|34849.2|34846.8|34936.2|34933.8|34815.2|34812.8|4497
1638283200000|2021-11-30 14:40:00|34851.2|34848.8|34891.7|34889.3|34923.7|34921.3|34851.2|34848.8|3073
1638283500000|2021-11-30 14:45:00|34890.7|34888.3|34782.2|34779.8|34909.2|34906.8|34774.7|34772.3|3927
1638283800000|2021-11-30 14:50:00|34782.7|34780.3|34826.2|34823.8|34829.7|34827.3|34738.7|34736.3|3748
1638284100000|2021-11-30 14:55:00|34824.2|34821.8|34827.7|34825.3|34886.2|34883.8|34812.7|34810.3|2663
1638284400000|2021-11-30 15:00:00|34828.2|34825.8|34888.7|34886.3|34902.7|34900.3|34811.7|34809.3|3888
1638284700000|2021-11-30 15:05:00|34886.7|34884.3|34937.7|34935.3|34970.2|34967.8|34874.7|34872.3|3337
1638285000000|2021-11-30 15:10:00|34938.5|34936.1|34874.5|34872.1|34950.5|34948.1|34874.5|34872.1|2509
1638285300000|2021-11-30 15:15:00|34874|34871.6|34874.5|34872.1|34919.5|34917.1|34867|34864.6|2003
1638285600000|2021-11-30 15:20:00|34875|34872.6|34856.5|34854.1|34891|34888.6|34832|34829.6|2302
1638285900000|2021-11-30 15:25:00|34855.5|34853.1|34874|34871.6|34875|34872.6|34824|34821.6|2180
1638286200000|2021-11-30 15:30:00|34872|34869.6|34950.5|34948.1|34954.5|34952.1|34866.5|34864.1|3296
1638286500000|2021-11-30 15:35:00|34951.5|34949.1|34916.5|34914.1|34996.5|34994.1|34867|34864.6|6967
1638286800000|2021-11-30 15:40:00|34917|34914.6|34918.5|34916.1|34963.5|34961.1|34899.5|34897.1|3546
1638287100000|2021-11-30 15:45:00|34919|34916.6|34814|34811.6|34927|34924.6|34808|34805.6|3112
1638287400000|2021-11-30 15:50:00|34814.5|34812.1|34706.5|34704.1|34823|34820.6|34687|34684.6|4705
1638287700000|2021-11-30 15:55:00|34706|34703.6|34605|34602.6|34717|34714.6|34602.5|34600.1|5084
1638288000000|2021-11-30 16:00:00|34604.5|34602.1|34610|34607.6|34634.5|34632.1|34541.5|34539.1|4610
1638288300000|2021-11-30 16:05:00|34610.5|34608.1|34619|34616.6|34635|34632.6|34571|34568.6|3099
1638288600000|2021-11-30 16:10:00|34618.5|34616.1|34702.5|34700.1|34705.5|34703.1|34592.5|34590.1|2986
1638288900000|2021-11-30 16:15:00|34702|34699.6|34683|34680.6|34740.5|34738.1|34670.5|34668.1|2337
1638289200000|2021-11-30 16:20:00|34682|34679.6|34615.5|34613.1|34709|34706.6|34615.5|34613.1|2343
1638289500000|2021-11-30 16:25:00|34615|34612.6|34650.5|34648.1|34670.5|34668.1|34605.5|34603.1|2936
1638289800000|2021-11-30 16:30:00|34648.5|34646.1|34613.5|34611.1|34685|34682.6|34608.5|34606.1|3994
1638290100000|2021-11-30 16:35:00|34613|34610.6|34616|34613.6|34640|34637.6|34587|34584.6|3659
1638290400000|2021-11-30 16:40:00|34615.5|34613.1|34576.5|34574.1|34615.5|34613.1|34555.5|34553.1|2347
1638290700000|2021-11-30 16:45:00|34575.5|34573.1|34552|34549.6|34593|34590.6|34514|34511.6|3032
1638291000000|2021-11-30 16:50:00|34552.5|34550.1|34509|34506.6|34558.5|34556.1|34500.5|34498.1|2358
1638291300000|2021-11-30 16:55:00|34508.5|34506.1|34558.5|34556.1|34563|34560.6|34480.5|34478.1|2761
1638291600000|2021-11-30 17:00:00|34559|34556.6|34491|34488.6|34559|34556.6|34472.5|34470.1|2682
1638291900000|2021-11-30 17:05:00|34490.5|34488.1|34471|34468.6|34520.5|34518.1|34457|34454.6|2441
1638292200000|2021-11-30 17:10:00|34471.5|34469.1|34491|34488.6|34532.5|34530.1|34456|34453.6|3279
1638292500000|2021-11-30 17:15:00|34490.5|34488.1|34554|34551.6|34556.5|34554.1|34486.5|34484.1|2248
1638292800000|2021-11-30 17:20:00|34554.5|34552.1|34568|34565.6|34571|34568.6|34518.5|34516.1|1212
1638293100000|2021-11-30 17:25:00|34567.5|34565.1|34560.5|34558.1|34577.5|34575.1|34550.5|34548.1|1336
1638293400000|2021-11-30 17:30:00|34560|34557.6|34561|34558.6|34588.5|34586.1|34526.5|34524.1|2022
1638293700000|2021-11-30 17:35:00|34561.5|34559.1|34545.5|34543.1|34579|34576.6|34536|34533.6|1168
1638294000000|2021-11-30 17:40:00|34545.2|34542.8|34577.7|34575.3|34587.2|34584.8|34519.2|34516.8|1325
1638294300000|2021-11-30 17:45:00|34575.7|34573.3|34527.7|34525.3|34594.7|34592.3|34522.2|34519.8|1441
1638294600000|2021-11-30 17:50:00|34528.2|34525.8|34546.2|34543.8|34571.2|34568.8|34522.2|34519.8|1037
1638294900000|2021-11-30 17:55:00|34545.7|34543.3|34520.2|34517.8|34554.2|34551.8|34488.2|34485.8|1289
1638295200000|2021-11-30 18:00:00|34520.7|34518.3|34480.2|34477.8|34536.2|34533.8|34470.7|34468.3|1267
1638295500000|2021-11-30 18:05:00|34479.7|34477.3|34494.2|34491.8|34520.2|34517.8|34479.7|34477.3|1072
1638295800000|2021-11-30 18:10:00|34493.7|34491.3|34493.7|34491.3|34507.2|34504.8|34482.7|34480.3|853
1638296100000|2021-11-30 18:15:00|34495.2|34492.8|34496.2|34493.8|34529.7|34527.3|34489.7|34487.3|1066
1638296400000|2021-11-30 18:20:00|34495.7|34493.3|34546.2|34543.8|34548.2|34545.8|34477.2|34474.8|1086
1638296700000|2021-11-30 18:25:00|34543.7|34541.3|34533.2|34530.8|34549.2|34546.8|34518.2|34515.8|844
1638297000000|2021-11-30 18:30:00|34533.7|34531.3|34556.2|34553.8|34579.2|34576.8|34522.2|34519.8|2019
1638297300000|2021-11-30 18:35:00|34555.7|34553.3|34597.2|34594.8|34601.7|34599.3|34550.7|34548.3|1283
1638297600000|2021-11-30 18:40:00|34597.7|34595.3|34593.7|34591.3|34601.2|34598.8|34584.2|34581.8|799
1638297900000|2021-11-30 18:45:00|34593.2|34590.8|34597.2|34594.8|34607.7|34605.3|34591.7|34589.3|767
1638298200000|2021-11-30 18:50:00|34597.7|34595.3|34628.2|34625.8|34633.2|34630.8|34594.7|34592.3|984
1638298500000|2021-11-30 18:55:00|34627.7|34625.3|34651.7|34649.3|34656.7|34654.3|34627.2|34624.8|1107
1638298800000|2021-11-30 19:00:00|34650.7|34648.3|34650.2|34647.8|34658.7|34656.3|34626.2|34623.8|1181
1638299100000|2021-11-30 19:05:00|34649.7|34647.3|34664.7|34662.3|34667.7|34665.3|34622.7|34620.3|1044
1638299400000|2021-11-30 19:10:00|34665.7|34663.3|34669.2|34666.8|34680.7|34678.3|34659.2|34656.8|1102
1638299700000|2021-11-30 19:15:00|34670.2|34667.8|34668.7|34666.3|34677.2|34674.8|34644.2|34641.8|807
1638300000000|2021-11-30 19:20:00|34669.2|34666.8|34655.2|34652.8|34672.2|34669.8|34649.7|34647.3|731
1638300300000|2021-11-30 19:25:00|34655.7|34653.3|34621.7|34619.3|34685.7|34683.3|34619.2|34616.8|1796
1638300600000|2021-11-30 19:30:00|34616.7|34614.3|34639.2|34636.8|34650.2|34647.8|34600.2|34597.8|1609
1638300900000|2021-11-30 19:35:00|34639.7|34637.3|34635.2|34632.8|34659.7|34657.3|34627.2|34624.8|956
1638301200000|2021-11-30 19:40:00|34634.7|34632.3|34604.2|34601.8|34654.7|34652.3|34596.7|34594.3|1914
1638301500000|2021-11-30 19:45:00|34604.7|34602.3|34562.2|34559.8|34617.2|34614.8|34558.2|34555.8|1531
1638301800000|2021-11-30 19:50:00|34562.7|34560.3|34545.2|34542.8|34574.2|34571.8|34533.2|34530.8|2487
1638302100000|2021-11-30 19:55:00|34545.7|34543.3|34555.2|34552.8|34563.7|34561.3|34530.2|34527.8|1361
1638302400000|2021-11-30 20:00:00|34554.7|34552.3|34546.2|34543.8|34574.7|34572.3|34530.2|34527.8|1541
1638302700000|2021-11-30 20:05:00|34547.7|34545.3|34513.2|34510.8|34558.2|34555.8|34510.7|34508.3|1643
1638303000000|2021-11-30 20:10:00|34513.7|34511.3|34510.7|34508.3|34551.2|34548.8|34507.7|34505.3|1635
1638303300000|2021-11-30 20:15:00|34510.2|34507.8|34530.2|34527.8|34531.7|34529.3|34509.2|34506.8|1371
1638303600000|2021-11-30 20:20:00|34529.7|34527.3|34507.1|34504.7|34538.2|34535.8|34503.1|34500.7|887
1638303900000|2021-11-30 20:25:00|34506.1|34503.7|34500.1|34497.7|34528.6|34526.2|34474.1|34471.7|2693
1638304200000|2021-11-30 20:30:00|34499.6|34497.2|34545.6|34543.2|34572.6|34570.2|34486.6|34484.2|2786
1638304500000|2021-11-30 20:35:00|34544.1|34541.7|34519.6|34517.2|34546.1|34543.7|34504.1|34501.7|2192
1638304800000|2021-11-30 20:40:00|34519.1|34516.7|34567.1|34564.7|34573.1|34570.7|34508.6|34506.2|2122
1638305100000|2021-11-30 20:45:00|34567.6|34565.2|34495.1|34492.7|34597.6|34595.2|34489.6|34487.2|3026
1638305400000|2021-11-30 20:50:00|34495.6|34493.2|34451.6|34449.2|34496.1|34493.7|34430.1|34427.7|5928
1638305700000|2021-11-30 20:55:00|34451.1|34448.7|34471.6|34469.2|34551.1|34548.7|34451.1|34448.7|8329
1638306000000|2021-11-30 21:00:00|34474.1|34471.7|34588.3|34583.5|34594.3|34589.5|34450.1|34446.5|3813
1638306300000|2021-11-30 21:05:00|34588.8|34584|34483.8|34479|34590.3|34585.5|34479.8|34475|3645
1638306600000|2021-11-30 21:10:00|34488.3|34483.5|34472.8|34468|34511.3|34506.5|34468.3|34463.5|1545
1638306900000|2021-11-30 21:15:00|34472.3|34467.5|34503.3|34498.5|34512.3|34507.5|34466.3|34461.5|404
1638307200000|2021-11-30 21:20:00|34503.8|34499|34506.8|34502|34526.3|34521.5|34494.8|34490|979
1638307500000|2021-11-30 21:25:00|34506.3|34501.5|34509.8|34505|34513.3|34508.5|34491.8|34487|359
1638307800000|2021-11-30 21:30:00|34508.8|34504|34502.3|34497.5|34519.8|34515|34496.3|34491.5|187
1638308100000|2021-11-30 21:35:00|34502.8|34498|34518.3|34513.5|34519.3|34514.5|34499.8|34495|164
1638308400000|2021-11-30 21:40:00|34519.8|34515|34517.8|34513|34529.8|34525|34515.8|34511|269
1638308700000|2021-11-30 21:45:00|34518.3|34513.5|34537.8|34533|34540.8|34536|34517.3|34512.5|169
1638309000000|2021-11-30 21:50:00|34535.8|34531|34530.3|34525.5|34541.3|34536.5|34524.8|34520|219
1638309300000|2021-11-30 21:55:00|34529.8|34525|34548.3|34538.5|34552.3|34547.5|34528.8|34524|346
1638309600000|2021-11-30 22:00:00|34547.8|34538|34544.7|34534.9|34548.4|34538.6|34544.7|34534.9|1
1638309900000|2021-11-30 22:05:00|34545|34535.2|34542.5|34532.7|34545|34535.2|34541.1|34531.3|0
1638310200000|2021-11-30 22:10:00|34542|34532.2|34541.5|34531.7|34542.1|34532.3|34540|34530.2|0
1638310500000|2021-11-30 22:15:00|34541.4|34531.6|34541.4|34531.6|34541.5|34531.7|34539|34529.2|0
1638310800000|2021-11-30 22:20:00|34541.1|34531.3|34540.6|34530.8|34541.6|34531.8|34537.9|34528.1|0
1638311100000|2021-11-30 22:25:00|34540.8|34531|34541.4|34531.6|34542|34532.2|34540.1|34530.3|0
1638311400000|2021-11-30 22:30:00|34541.9|34532.1|34542.7|34532.9|34542.7|34532.9|34539.8|34530|0
1638311700000|2021-11-30 22:35:00|34542.6|34532.8|34539|34529.2|34542.6|34532.8|34538|34528.2|0
1638312000000|2021-11-30 22:40:00|34537.8|34528|34540.6|34530.8|34542.5|34532.7|34536.1|34526.3|0
1638312300000|2021-11-30 22:45:00|34540.3|34530.5|34540.5|34530.7|34541.7|34531.9|34539|34529.2|0
1638312600000|2021-11-30 22:50:00|34541.1|34531.3|34541.6|34531.8|34541.6|34531.8|34535.4|34525.6|0
1638312900000|2021-11-30 22:55:00|34541.5|34531.7|34547|34537.2|34547.8|34538|34537|34527.2|0
1638313200000|2021-11-30 23:00:00|34558.3|34553.5|34588.3|34583.5|34613.8|34609|34558.3|34553.5|655
1638313500000|2021-11-30 23:05:00|34588.8|34584|34577.8|34573|34596.8|34592|34575.8|34571|337
1638313800000|2021-11-30 23:10:00|34578.8|34574|34571.8|34567|34583.3|34578.5|34566.3|34561.5|279
1638314100000|2021-11-30 23:15:00|34572.3|34567.5|34559.8|34555|34582.3|34577.5|34558.8|34554|221
1638314400000|2021-11-30 23:20:00|34560.8|34556|34565.8|34561|34576.8|34572|34552.3|34547.5|538
1638314700000|2021-11-30 23:25:00|34566.3|34561.5|34564.3|34559.5|34582.8|34578|34558.3|34553.5|255
1638315000000|2021-11-30 23:30:00|34564.8|34560|34577.8|34573|34588.8|34584|34564.8|34560|223
1638315300000|2021-11-30 23:35:00|34578.3|34573.5|34576.3|34571.5|34587.8|34583|34569.3|34564.5|165
1638315600000|2021-11-30 23:40:00|34576.8|34572|34535.3|34530.5|34580.3|34575.5|34533.8|34529|287
1638315900000|2021-11-30 23:45:00|34535.8|34531|34509.8|34505|34561.8|34557|34493.8|34489|619
1638316200000|2021-11-30 23:50:00|34510.3|34505.5|34528.8|34524|34538.3|34533.5|34510.3|34505.5|291
1638316500000|2021-11-30 23:55:00|34529.3|34524.5|34539.8|34535|34540.8|34536|34521.8|34517|196
1638316800000|2021-12-01 00:00:00|34539.3|34534.5|34574.3|34569.5|34577.3|34572.5|34538.3|34533.5|443
1638317100000|2021-12-01 00:05:00|34573.8|34569|34557.3|34552.5|34594.3|34589.5|34553.3|34548.5|471
1638317400000|2021-12-01 00:10:00|34556.8|34552|34527.3|34522.5|34569.8|34565|34519.3|34514.5|316
1638317700000|2021-12-01 00:15:00|34526.8|34522|34465.8|34461|34534.3|34529.5|34454.8|34450|760
1638318000000|2021-12-01 00:20:00|34466.3|34461.5|34488.3|34483.5|34489.3|34484.5|34451.8|34447|392
1638318300000|2021-12-01 00:25:00|34487.8|34483|34466.8|34462|34492.3|34487.5|34448.3|34443.5|382
1638318600000|2021-12-01 00:30:00|34467.3|34462.5|34477.8|34473|34488.3|34483.5|34467.3|34462.5|242
1638318900000|2021-12-01 00:35:00|34477.3|34472.5|34468.8|34464|34477.8|34473|34444.8|34440|342
1638319200000|2021-12-01 00:40:00|34469.3|34464.5|34509.3|34504.5|34515.3|34510.5|34468.8|34464|337
1638319500000|2021-12-01 00:45:00|34509.8|34505|34525.8|34521|34536.3|34531.5|34509.8|34505|371
1638319800000|2021-12-01 00:50:00|34524.3|34519.5|34516.8|34512|34532.3|34527.5|34511.8|34507|272
1638320100000|2021-12-01 00:55:00|34516.3|34511.5|34501.3|34496.5|34522.8|34518|34487.8|34483|292
1638320400000|2021-12-01 01:00:00|34500.8|34496|34487.8|34483|34500.8|34496|34456.3|34451.5|332
1638320700000|2021-12-01 01:05:00|34488.3|34483.5|34514.8|34510|34531.8|34527|34485.3|34480.5|247
1638321000000|2021-12-01 01:10:00|34514.3|34509.5|34548.8|34544|34558.8|34554|34508.3|34503.5|346
1638321300000|2021-12-01 01:15:00|34546.8|34542|34574.3|34569.5|34579.8|34575|34536.8|34532|300
1638321600000|2021-12-01 01:20:00|34573.8|34569|34562.8|34558|34587.8|34583|34552.8|34548|322
1638321900000|2021-12-01 01:25:00|34561.8|34557|34570.8|34566|34575.8|34571|34552.3|34547.5|188
1638322200000|2021-12-01 01:30:00|34567.8|34563|34549.8|34545|34577.8|34573|34532.8|34528|366
1638322500000|2021-12-01 01:35:00|34548.8|34544|34560.8|34556|34563.8|34559|34548.8|34544|205
1638322800000|2021-12-01 01:40:00|34561.3|34556.5|34567.8|34563|34570.3|34565.5|34536.8|34532|315
1638323100000|2021-12-01 01:45:00|34566.3|34561.5|34564.3|34559.5|34578.3|34573.5|34560.8|34556|275
1638323400000|2021-12-01 01:50:00|34562.3|34557.5|34596.8|34592|34611.3|34606.5|34559.8|34555|391
1638323700000|2021-12-01 01:55:00|34595.8|34591|34591.8|34587|34606.8|34602|34581.8|34577|259
1638324000000|2021-12-01 02:00:00|34592.3|34587.5|34617.8|34613|34628.8|34624|34584.8|34580|501
1638324300000|2021-12-01 02:05:00|34618.3|34613.5|34619.8|34615|34631.8|34627|34610.3|34605.5|246
1638324600000|2021-12-01 02:10:00|34618.8|34614|34602.3|34597.5|34623.8|34619|34601.8|34597|197
1638324900000|2021-12-01 02:15:00|34603.8|34599|34610.8|34606|34614.8|34610|34599.3|34594.5|257
1638325200000|2021-12-01 02:20:00|34610.3|34605.5|34603.8|34599|34615.8|34611|34597.3|34592.5|266
1638325500000|2021-12-01 02:25:00|34604.3|34599.5|34620.8|34616|34624.8|34620|34598.8|34594|166
1638325800000|2021-12-01 02:30:00|34621.3|34616.5|34625.8|34621|34638.8|34634|34620.3|34615.5|321
1638326100000|2021-12-01 02:35:00|34625.3|34620.5|34639.3|34634.5|34640.8|34636|34625.3|34620.5|125
1638326400000|2021-12-01 02:40:00|34639.8|34635|34633.8|34629|34641.3|34636.5|34626.8|34622|139
1638326700000|2021-12-01 02:45:00|34633.3|34628.5|34617.8|34613|34634.3|34629.5|34617.3|34612.5|129
1638327000000|2021-12-01 02:50:00|34617.3|34612.5|34632.8|34628|34635.3|34630.5|34615.8|34611|118
1638327300000|2021-12-01 02:55:00|34632.3|34627.5|34631.3|34626.5|34636.3|34631.5|34629.8|34625|169
1638327600000|2021-12-01 03:00:00|34630.8|34626|34622.8|34618|34631.3|34626.5|34616.3|34611.5|221
1638327900000|2021-12-01 03:05:00|34623.8|34619|34608.8|34604|34623.8|34619|34603.8|34599|205
1638328200000|2021-12-01 03:10:00|34608.3|34603.5|34608.8|34604|34610.8|34606|34601.8|34597|161
1638328500000|2021-12-01 03:15:00|34609.3|34604.5|34616.3|34611.5|34619.3|34614.5|34609.3|34604.5|85
1638328800000|2021-12-01 03:20:00|34616.8|34612|34610.8|34606|34620.3|34615.5|34604.3|34599.5|111
1638329100000|2021-12-01 03:25:00|34610.3|34605.5|34619.3|34614.5|34622.3|34617.5|34609.3|34604.5|59
1638329400000|2021-12-01 03:30:00|34618.8|34614|34615.8|34611|34620.8|34616|34605.8|34601|107
1638329700000|2021-12-01 03:35:00|34616.8|34612|34606.8|34602|34625.3|34620.5|34606.3|34601.5|80
1638330000000|2021-12-01 03:40:00|34607.3|34602.5|34560.3|34555.5|34610.3|34605.5|34553.8|34549|445
1638330300000|2021-12-01 03:45:00|34560.8|34556|34567.3|34562.5|34586.8|34582|34555.8|34551|311
1638330600000|2021-12-01 03:50:00|34568.3|34563.5|34581.8|34577|34588.3|34583.5|34568.3|34563.5|183
1638330900000|2021-12-01 03:55:00|34582.3|34577.5|34588.3|34583.5|34588.3|34583.5|34576.3|34571.5|146
1638331200000|2021-12-01 04:00:00|34592.3|34587.5|34615.8|34611|34619.8|34615|34591.8|34587|156
1638331500000|2021-12-01 04:05:00|34615.3|34610.5|34608.8|34604|34616.8|34612|34600.8|34596|96
1638331800000|2021-12-01 04:10:00|34609.3|34604.5|34607.3|34602.5|34609.8|34605|34600.3|34595.5|148
1638332100000|2021-12-01 04:15:00|34607.8|34603|34603.8|34599|34608.3|34603.5|34598.3|34593.5|317
1638332400000|2021-12-01 04:20:00|34604.3|34599.5|34604.8|34600|34612.8|34608|34602.8|34598|115
1638332700000|2021-12-01 04:25:00|34603.8|34599|34606.8|34602|34611.3|34606.5|34603.3|34598.5|96
1638333000000|2021-12-01 04:30:00|34607.3|34602.5|34628.3|34623.5|34640.3|34635.5|34606.8|34602|509
1638333300000|2021-12-01 04:35:00|34628.8|34624|34653.8|34649|34654.8|34650|34623.8|34619|216
1638333600000|2021-12-01 04:40:00|34654.3|34649.5|34642.3|34637.5|34654.8|34650|34639.3|34634.5|296
1638333900000|2021-12-01 04:45:00|34640.8|34636|34642.3|34637.5|34648.3|34643.5|34639.3|34634.5|162
1638334200000|2021-12-01 04:50:00|34641.8|34637|34637.8|34633|34644.3|34639.5|34627.3|34622.5|110
1638334500000|2021-12-01 04:55:00|34637.3|34632.5|34646.8|34642|34653.3|34648.5|34634.8|34630|94
1638334800000|2021-12-01 05:00:00|34647.3|34642.5|34626.8|34622|34652.8|34648|34621.3|34616.5|197
1638335100000|2021-12-01 05:05:00|34627.3|34622.5|34628.8|34624|34638.3|34633.5|34627.3|34622.5|106
1638335400000|2021-12-01 05:10:00|34629.3|34624.5|34622.3|34617.5|34630.3|34625.5|34615.3|34610.5|159
1638335700000|2021-12-01 05:15:00|34622.8|34618|34633.3|34628.5|34637.3|34632.5|34622.8|34618|104
1638336000000|2021-12-01 05:20:00|34632.8|34628|34649.8|34645|34650.3|34645.5|34632.8|34628|90
1638336300000|2021-12-01 05:25:00|34650.3|34645.5|34642.8|34638|34653.8|34649|34639.8|34635|125
1638336600000|2021-12-01 05:30:00|34642.3|34637.5|34624.8|34620|34644.3|34639.5|34624.8|34620|143
1638336900000|2021-12-01 05:35:00|34625.3|34620.5|34647.3|34642.5|34647.3|34642.5|34625.3|34620.5|130
1638337200000|2021-12-01 05:40:00|34647.8|34643|34645.8|34641|34651.3|34646.5|34640.3|34635.5|94
1638337500000|2021-12-01 05:45:00|34646.3|34641.5|34638.8|34634|34649.8|34645|34635.8|34631|146
1638337800000|2021-12-01 05:50:00|34638.3|34633.5|34630.8|34626|34639.3|34634.5|34627.8|34623|105
1638338100000|2021-12-01 05:55:00|34631.3|34626.5|34621.3|34616.5|34634.8|34630|34616.3|34611.5|141
1638338400000|2021-12-01 06:00:00|34621.8|34617|34613.8|34609|34632.8|34628|34598.8|34594|364
1638338700000|2021-12-01 06:05:00|34614.3|34609.5|34656.8|34652|34659.3|34654.5|34614.3|34609.5|200
1638339000000|2021-12-01 06:10:00|34657.3|34652.5|34684.8|34680|34696.3|34691.5|34655.8|34651|702
1638339300000|2021-12-01 06:15:00|34686.3|34681.5|34670.8|34666|34696.3|34691.5|34670.3|34665.5|259
1638339600000|2021-12-01 06:20:00|34671.3|34666.5|34675.8|34671|34695.8|34691|34669.3|34664.5|135
1638339900000|2021-12-01 06:25:00|34675.3|34670.5|34673.8|34669|34675.3|34670.5|34651.8|34647|172
1638340200000|2021-12-01 06:30:00|34674.3|34669.5|34678.8|34674|34687.3|34682.5|34674.3|34669.5|149
1638340500000|2021-12-01 06:35:00|34679.3|34674.5|34669.3|34664.5|34684.8|34680|34660.8|34656|129
1638340800000|2021-12-01 06:40:00|34667.8|34663|34628.8|34624|34668.8|34664|34625.8|34621|196
1638341100000|2021-12-01 06:45:00|34628.3|34623.5|34637.8|34633|34643.3|34638.5|34628.3|34623.5|139
1638341400000|2021-12-01 06:50:00|34637.3|34632.5|34632.3|34627.5|34650.8|34646|34630.8|34626|97
1638341700000|2021-12-01 06:55:00|34632.8|34628|34646.8|34642|34651.8|34647|34631.8|34627|149
1638342000000|2021-12-01 07:00:00|34646.2|34642.6|34628.7|34625.1|34675.2|34671.6|34628.2|34624.6|560
1638342300000|2021-12-01 07:05:00|34628.2|34624.6|34651.2|34647.6|34672.7|34669.1|34617.7|34614.1|351
1638342600000|2021-12-01 07:10:00|34650.7|34647.1|34663.7|34660.1|34671.7|34668.1|34649.7|34646.1|281
1638342900000|2021-12-01 07:15:00|34663.2|34659.6|34645.7|34642.1|34670.2|34666.6|34642.2|34638.6|231
1638343200000|2021-12-01 07:20:00|34646.2|34642.6|34634.7|34631.1|34649.7|34646.1|34626.2|34622.6|219
1638343500000|2021-12-01 07:25:00|34634.2|34630.6|34634.7|34631.1|34644.2|34640.6|34620.2|34616.6|326
1638343800000|2021-12-01 07:30:00|34634.2|34630.6|34613.7|34610.1|34642.7|34639.1|34611.7|34608.1|322
1638344100000|2021-12-01 07:35:00|34614.7|34611.1|34615.7|34612.1|34634.2|34630.6|34608.7|34605.1|285
1638344400000|2021-12-01 07:40:00|34615.2|34611.6|34661.7|34658.1|34665.7|34662.1|34613.7|34610.1|386
1638344700000|2021-12-01 07:45:00|34661.2|34657.6|34663.7|34660.1|34669.7|34666.1|34647.7|34644.1|295
1638345000000|2021-12-01 07:50:00|34663.2|34659.6|34649.7|34646.1|34666.2|34662.6|34641.7|34638.1|283
1638345300000|2021-12-01 07:55:00|34650.2|34646.6|34634.2|34630.6|34653.7|34650.1|34626.7|34623.1|348
1638345600000|2021-12-01 08:00:00|34633.2|34629.6|34669.7|34666.1|34674.2|34670.6|34609.7|34606.1|1278
1638345900000|2021-12-01 08:05:00|34670.7|34667.1|34667.2|34663.6|34686.2|34682.6|34653.7|34650.1|680
1638346200000|2021-12-01 08:10:00|34667.7|34664.1|34659.7|34656.1|34671.2|34667.6|34643.2|34639.6|614
1638346500000|2021-12-01 08:15:00|34659.2|34655.6|34684.7|34681.1|34690.7|34687.1|34651.7|34648.1|360
1638346800000|2021-12-01 08:20:00|34685.2|34681.6|34665.7|34662.1|34687.2|34683.6|34660.7|34657.1|351
1638347100000|2021-12-01 08:25:00|34664.2|34660.6|34649.7|34646.1|34672.7|34669.1|34640.7|34637.1|377
1638347400000|2021-12-01 08:30:00|34649.2|34645.6|34644.7|34641.1|34651.2|34647.6|34600.7|34597.1|702
1638347700000|2021-12-01 08:35:00|34645.2|34641.6|34642.7|34639.1|34650.7|34647.1|34621.7|34618.1|382
1638348000000|2021-12-01 08:40:00|34642.2|34638.6|34617.7|34614.1|34646.7|34643.1|34598.7|34595.1|367
1638348300000|2021-12-01 08:45:00|34617.2|34613.6|34632.2|34628.6|34634.7|34631.1|34610.2|34606.6|246
1638348600000|2021-12-01 08:50:00|34632.7|34629.1|34655.2|34651.6|34670.7|34667.1|34623.7|34620.1|340
1638348900000|2021-12-01 08:55:00|34655.7|34652.1|34695.7|34692.1|34699.7|34696.1|34648.7|34645.1|537
1638349200000|2021-12-01 09:00:00|34694.2|34690.6|34705.7|34702.1|34716.2|34712.6|34687.2|34683.6|726
1638349500000|2021-12-01 09:05:00|34705.2|34701.6|34751.7|34748.1|34765.7|34762.1|34704.2|34700.6|1226
1638349800000|2021-12-01 09:10:00|34751.2|34747.6|34758.2|34754.6|34764.7|34761.1|34740.7|34737.1|548
1638350100000|2021-12-01 09:15:00|34758.7|34755.1|34769.7|34766.1|34781.2|34777.6|34754.7|34751.1|583
1638350400000|2021-12-01 09:20:00|34769.2|34765.6|34755.7|34752.1|34787.7|34784.1|34755.7|34752.1|527
1638350700000|2021-12-01 09:25:00|34755.2|34751.6|34770.7|34767.1|34770.7|34767.1|34749.2|34745.6|431
1638351000000|2021-12-01 09:30:00|34770.2|34766.6|34789.7|34786.1|34790.2|34786.6|34767.7|34764.1|534
1638351300000|2021-12-01 09:35:00|34789.2|34785.6|34819.2|34815.6|34821.7|34818.1|34784.7|34781.1|889
1638351600000|2021-12-01 09:40:00|34821.2|34817.6|34818.7|34815.1|34834.7|34831.1|34799.2|34795.6|897
1638351900000|2021-12-01 09:45:00|34819.7|34816.1|34804.7|34801.1|34822.2|34818.6|34790.7|34787.1|508
1638352200000|2021-12-01 09:50:00|34804.2|34800.6|34798.7|34795.1|34808.7|34805.1|34795.2|34791.6|309
1638352500000|2021-12-01 09:55:00|34799.2|34795.6|34798.2|34794.6|34803.2|34799.6|34790.7|34787.1|240
1638352800000|2021-12-01 10:00:00|34798.7|34795.1|34783.2|34779.6|34800.7|34797.1|34783.2|34779.6|393
1638353100000|2021-12-01 10:05:00|34783.7|34780.1|34771.7|34768.1|34787.2|34783.6|34762.2|34758.6|482
1638353400000|2021-12-01 10:10:00|34772.2|34768.6|34763.2|34759.6|34775.7|34772.1|34759.2|34755.6|241
1638353700000|2021-12-01 10:15:00|34761.7|34758.1|34778.7|34775.1|34781.2|34777.6|34751.7|34748.1|296
1638354000000|2021-12-01 10:20:00|34778.2|34774.6|34766.2|34762.6|34778.2|34774.6|34761.7|34758.1|146
1638354300000|2021-12-01 10:25:00|34765.7|34762.1|34768.7|34765.1|34780.7|34777.1|34764.7|34761.1|197
1638354600000|2021-12-01 10:30:00|34768.2|34764.6|34774.7|34771.1|34780.7|34777.1|34763.7|34760.1|251
1638354900000|2021-12-01 10:35:00|34774.2|34770.6|34784.7|34781.1|34786.2|34782.6|34774.2|34770.6|239
1638355200000|2021-12-01 10:40:00|34784.2|34780.6|34775.7|34772.1|34789.2|34785.6|34772.7|34769.1|206
1638355500000|2021-12-01 10:45:00|34774.7|34771.1|34791.7|34788.1|34797.2|34793.6|34769.7|34766.1|380
1638355800000|2021-12-01 10:50:00|34791.2|34787.6|34802.7|34799.1|34807.7|34804.1|34778.2|34774.6|336
1638356100000|2021-12-01 10:55:00|34800.7|34797.1|34799.7|34796.1|34801.7|34798.1|34788.2|34784.6|171
1638356400000|2021-12-01 11:00:00|34800.7|34797.1|34780.7|34777.1|34812.2|34808.6|34779.2|34775.6|299
1638356700000|2021-12-01 11:05:00|34781.2|34777.6|34782.7|34779.1|34790.7|34787.1|34773.7|34770.1|116
1638357000000|2021-12-01 11:10:00|34782.2|34778.6|34762.7|34759.1|34785.2|34781.6|34761.7|34758.1|161
1638357300000|2021-12-01 11:15:00|34762.2|34758.6|34755.7|34752.1|34762.2|34758.6|34745.7|34742.1|517
1638357600000|2021-12-01 11:20:00|34756.2|34752.6|34763.7|34760.1|34775.7|34772.1|34752.7|34749.1|167
1638357900000|2021-12-01 11:25:00|34764.2|34760.6|34763.7|34760.1|34772.7|34769.1|34753.7|34750.1|347
1638358200000|2021-12-01 11:30:00|34764.2|34760.6|34763.2|34759.6|34770.7|34767.1|34755.2|34751.6|130
1638358500000|2021-12-01 11:35:00|34762.7|34759.1|34751.7|34748.1|34772.2|34768.6|34750.2|34746.6|109
1638358800000|2021-12-01 11:40:00|34750.7|34747.1|34750.7|34747.1|34760.2|34756.6|34743.7|34740.1|213
1638359100000|2021-12-01 11:45:00|34750.2|34746.6|34768.2|34764.6|34770.7|34767.1|34746.2|34742.6|225
1638359400000|2021-12-01 11:50:00|34767.7|34764.1|34792.7|34789.1|34795.2|34791.6|34764.7|34761.1|440
1638359700000|2021-12-01 11:55:00|34793.2|34789.6|34795.7|34792.1|34800.7|34797.1|34790.2|34786.6|313
1638360000000|2021-12-01 12:00:00|34793.7|34790.1|34771.7|34768.1|34801.7|34798.1|34771.7|34768.1|468
1638360300000|2021-12-01 12:05:00|34772.2|34768.6|34763.7|34760.1|34778.7|34775.1|34761.7|34758.1|210
1638360600000|2021-12-01 12:10:00|34763.2|34759.6|34772.7|34769.1|34775.7|34772.1|34761.2|34757.6|191
1638360900000|2021-12-01 12:15:00|34772.2|34768.6|34789.7|34786.1|34805.7|34802.1|34760.2|34756.6|751
1638361200000|2021-12-01 12:20:00|34789.2|34785.6|34819.7|34816.1|34841.7|34838.1|34789.2|34785.6|971
1638361500000|2021-12-01 12:25:00|34819.2|34815.6|34808.7|34805.1|34821.2|34817.6|34805.2|34801.6|473
1638361800000|2021-12-01 12:30:00|34807.7|34804.1|34798.7|34795.1|34826.2|34822.6|34792.7|34789.1|593
1638362100000|2021-12-01 12:35:00|34799.2|34795.6|34798.7|34795.1|34807.2|34803.6|34791.7|34788.1|395
1638362400000|2021-12-01 12:40:00|34799.2|34795.6|34803.7|34800.1|34814.7|34811.1|34794.2|34790.6|232
1638362700000|2021-12-01 12:45:00|34804.2|34800.6|34794.7|34791.1|34807.7|34804.1|34791.7|34788.1|175
1638363000000|2021-12-01 12:50:00|34795.2|34791.6|34812.7|34809.1|34815.2|34811.6|34795.2|34791.6|296
1638363300000|2021-12-01 12:55:00|34813.2|34809.6|34796.7|34793.1|34814.2|34810.6|34796.7|34793.1|192
1638363600000|2021-12-01 13:00:00|34796.2|34792.6|34780.7|34777.1|34805.2|34801.6|34770.2|34766.6|715
1638363900000|2021-12-01 13:05:00|34781.2|34777.6|34775.7|34772.1|34783.7|34780.1|34768.7|34765.1|203
1638364200000|2021-12-01 13:10:00|34776.2|34772.6|34765.7|34762.1|34776.2|34772.6|34751.2|34747.6|518
1638364500000|2021-12-01 13:15:00|34766.2|34762.6|34782.7|34779.1|34797.2|34793.6|34764.2|34760.6|641
1638364800000|2021-12-01 13:20:00|34783.2|34779.6|34763.7|34760.1|34786.2|34782.6|34754.7|34751.1|469
1638365100000|2021-12-01 13:25:00|34764.2|34760.6|34752.7|34749.1|34784.2|34780.6|34746.2|34742.6|443
1638365400000|2021-12-01 13:30:00|34753.2|34749.6|34802.7|34799.1|34802.7|34799.1|34748.7|34745.1|678
1638365700000|2021-12-01 13:35:00|34802.2|34798.6|34810.7|34807.1|34813.7|34810.1|34795.2|34791.6|631
1638366000000|2021-12-01 13:40:00|34811.2|34807.6|34826.7|34823.1|34832.2|34828.6|34807.2|34803.6|620
1638366300000|2021-12-01 13:45:00|34827.2|34823.6|34819.7|34816.1|34832.2|34828.6|34818.2|34814.6|443
1638366600000|2021-12-01 13:50:00|34819.2|34815.6|34812.2|34808.6|34832.2|34828.6|34803.7|34800.1|738
1638366900000|2021-12-01 13:55:00|34811.7|34808.1|34810.2|34806.6|34817.7|34814.1|34799.7|34796.1|367
1638367200000|2021-12-01 14:00:00|34809.7|34806.1|34806.2|34802.6|34823.7|34820.1|34800.7|34797.1|458
1638367500000|2021-12-01 14:05:00|34805.7|34802.1|34808.7|34805.1|34819.2|34815.6|34801.7|34798.1|367
1638367800000|2021-12-01 14:10:00|34808.2|34804.6|34799.7|34796.1|34811.7|34808.1|34788.7|34785.1|378
1638368100000|2021-12-01 14:15:00|34799.2|34795.6|34781.7|34778.1|34807.7|34804.1|34780.7|34777.1|413
1638368400000|2021-12-01 14:20:00|34779.7|34776.1|34788.2|34784.6|34796.7|34793.1|34777.7|34774.1|396
1638368700000|2021-12-01 14:25:00|34788.7|34785.1|34775.2|34771.6|34801.2|34797.6|34772.2|34768.6|960
1638369000000|2021-12-01 14:30:00|34774.6|34772.2|34715.6|34713.2|34808.1|34805.7|34692.6|34690.2|7503
1638369300000|2021-12-01 14:35:00|34716.1|34713.7|34718.1|34715.7|34737.1|34734.7|34691.6|34689.2|3850
1638369600000|2021-12-01 14:40:00|34717.6|34715.2|34763.6|34761.2|34770.6|34768.2|34711.6|34709.2|2492
1638369900000|2021-12-01 14:45:00|34761.1|34758.7|34715.6|34713.2|34792.6|34790.2|34714.1|34711.7|3792
1638370200000|2021-12-01 14:50:00|34714.6|34712.2|34723.6|34721.2|34735.6|34733.2|34685.1|34682.7|3074
1638370500000|2021-12-01 14:55:00|34724.1|34721.7|34763.1|34760.7|34769.1|34766.7|34712.6|34710.2|2377
1638370800000|2021-12-01 15:00:00|34763.6|34761.2|34805.1|34802.7|34856.6|34854.2|34763.6|34761.2|4408
1638371100000|2021-12-01 15:05:00|34807.6|34805.2|34845.6|34843.2|34851.6|34849.2|34793.6|34791.2|2646
1638371400000|2021-12-01 15:10:00|34844.8|34842.4|34860.8|34858.4|34875.8|34873.4|34837.8|34835.4|3250
1638371700000|2021-12-01 15:15:00|34860.3|34857.9|34888.3|34885.9|34897.8|34895.4|34860.3|34857.9|2756
1638372000000|2021-12-01 15:20:00|34887.8|34885.4|34880.3|34877.9|34905.3|34902.9|34855.8|34853.4|2347
1638372300000|2021-12-01 15:25:00|34879.8|34877.4|34844.3|34841.9|34893.3|34890.9|34841.8|34839.4|1915
1638372600000|2021-12-01 15:30:00|34844.8|34842.4|34847.8|34845.4|34885.3|34882.9|34844.8|34842.4|1557
1638372900000|2021-12-01 15:35:00|34848.3|34845.9|34810.8|34808.4|34862.3|34859.9|34809.8|34807.4|1544
1638373200000|2021-12-01 15:40:00|34810.3|34807.9|34857.8|34855.4|34865.8|34863.4|34775.3|34772.9|3644
1638373500000|2021-12-01 15:45:00|34858.3|34855.9|34886.3|34883.9|34900.8|34898.4|34853.8|34851.4|2430
1638373800000|2021-12-01 15:50:00|34885.8|34883.4|34914.8|34912.4|34916.8|34914.4|34865.8|34863.4|2602
1638374100000|2021-12-01 15:55:00|34915.3|34912.9|34920.8|34918.4|34929.8|34927.4|34893.8|34891.4|2273
1638374400000|2021-12-01 16:00:00|34920.3|34917.9|34912.3|34909.9|34936.3|34933.9|34899.8|34897.4|2222
1638374700000|2021-12-01 16:05:00|34912.8|34910.4|34935.3|34932.9|34941.8|34939.4|34909.8|34907.4|1783
1638375000000|2021-12-01 16:10:00|34935.8|34933.4|34984.3|34981.9|34987.8|34985.4|34933.8|34931.4|2860
1638375300000|2021-12-01 16:15:00|34984.8|34982.4|34991.3|34988.9|35005.8|35003.4|34963.3|34960.9|2419
1638375600000|2021-12-01 16:20:00|34990.8|34988.4|34990.8|34988.4|34997.8|34995.4|34975.3|34972.9|1819
1638375900000|2021-12-01 16:25:00|34991.3|34988.9|34959.3|34956.9|34997.8|34995.4|34954.8|34952.4|1687
1638376200000|2021-12-01 16:30:00|34959.8|34957.4|34962.3|34959.9|34980.8|34978.4|34933.8|34931.4|2397
1638376500000|2021-12-01 16:35:00|34961.8|34959.4|34937.8|34935.4|34968.8|34966.4|34930.3|34927.9|2257
1638376800000|2021-12-01 16:40:00|34939.3|34936.9|34917.3|34914.9|34944.3|34941.9|34916.8|34914.4|1459
1638377100000|2021-12-01 16:45:00|34916.8|34914.4|34894.3|34891.9|34918.3|34915.9|34872.3|34869.9|2366
1638377400000|2021-12-01 16:50:00|34893.8|34891.4|34855.8|34853.4|34894.3|34891.9|34849.3|34846.9|1624
1638377700000|2021-12-01 16:55:00|34855.3|34852.9|34840.3|34837.9|34859.8|34857.4|34805.3|34802.9|3602
1638378000000|2021-12-01 17:00:00|34840.8|34838.4|34874.8|34872.4|34877.8|34875.4|34814.8|34812.4|2759
1638378300000|2021-12-01 17:05:00|34875.3|34872.9|34856.8|34854.4|34890.8|34888.4|34841.8|34839.4|1726
1638378600000|2021-12-01 17:10:00|34857.3|34854.9|34895.8|34893.4|34897.8|34895.4|34849.8|34847.4|1371
1638378900000|2021-12-01 17:15:00|34896.3|34893.9|34901.8|34899.4|34922.8|34920.4|34888.8|34886.4|1394
1638379200000|2021-12-01 17:20:00|34902.8|34900.4|34866.8|34864.4|34918.8|34916.4|34863.8|34861.4|1513
1638379500000|2021-12-01 17:25:00|34866.3|34863.9|34835.3|34832.9|34877.3|34874.9|34827.3|34824.9|1591
1638379800000|2021-12-01 17:30:00|34835.8|34833.4|34852.3|34849.9|34863.3|34860.9|34828.3|34825.9|1510
1638380100000|2021-12-01 17:35:00|34852.8|34850.4|34858.8|34856.4|34859.3|34856.9|34814.3|34811.9|1624
1638380400000|2021-12-01 17:40:00|34860.4|34858|34828.9|34826.5|34867.9|34865.5|34826.4|34824|1658
1638380700000|2021-12-01 17:45:00|34828.4|34826|34807.9|34805.5|34840.4|34838|34805.4|34803|949
1638381000000|2021-12-01 17:50:00|34807.4|34805|34740.4|34738|34809.9|34807.5|34740.4|34738|2697
1638381300000|2021-12-01 17:55:00|34741.4|34739|34687.4|34685|34742.4|34740|34677.4|34675|3548
1638381600000|2021-12-01 18:00:00|34688.4|34686|34693.9|34691.5|34729.4|34727|34677.4|34675|3546
1638381900000|2021-12-01 18:05:00|34694.4|34692|34624.9|34622.5|34709.4|34707|34607.9|34605.5|4751
1638382200000|2021-12-01 18:10:00|34624.4|34622|34647.9|34645.5|34649.4|34647|34600.9|34598.5|2893
1638382500000|2021-12-01 18:15:00|34648.4|34646|34588.9|34586.5|34672.4|34670|34586.4|34584|3924
1638382800000|2021-12-01 18:20:00|34589.4|34587|34654.9|34652.5|34658.9|34656.5|34588.9|34586.5|2739
1638383100000|2021-12-01 18:25:00|34655.4|34653|34683.9|34681.5|34693.9|34691.5|34650.4|34648|1494
1638383400000|2021-12-01 18:30:00|34684.4|34682|34660.9|34658.5|34696.4|34694|34639.9|34637.5|2204
1638383700000|2021-12-01 18:35:00|34660.4|34658|34658.9|34656.5|34677.4|34675|34638.4|34636|1407
1638384000000|2021-12-01 18:40:00|34659.4|34657|34598.4|34596|34668.4|34666|34564.4|34562|3580
1638384300000|2021-12-01 18:45:00|34599.9|34597.5|34485.9|34483.5|34599.9|34597.5|34479.9|34477.5|3170
1638384600000|2021-12-01 18:50:00|34484.9|34482.5|34575.4|34573|34583.4|34581|34484.9|34482.5|3341
1638384900000|2021-12-01 18:55:00|34574.9|34572.5|34597.9|34595.5|34621.4|34619|34567.9|34565.5|1762
1638385200000|2021-12-01 19:00:00|34597.4|34595|34567.9|34565.5|34618.9|34616.5|34556.9|34554.5|2529
1638385500000|2021-12-01 19:05:00|34568.4|34566|34532.9|34530.5|34586.4|34584|34528.9|34526.5|2487
1638385800000|2021-12-01 19:10:00|34531.9|34529.5|34511.9|34509.5|34538.9|34536.5|34463.9|34461.5|2986
1638386100000|2021-12-01 19:15:00|34512.4|34510|34475.4|34473|34537.9|34535.5|34459.9|34457.5|2117
1638386400000|2021-12-01 19:20:00|34475.9|34473.5|34543.4|34541|34550.9|34548.5|34471.4|34469|1569
1638386700000|2021-12-01 19:25:00|34542.9|34540.5|34571.4|34569|34585.9|34583.5|34532.9|34530.5|1573
1638387000000|2021-12-01 19:30:00|34570.9|34568.5|34582.9|34580.5|34623.9|34621.5|34563.4|34561|2396
1638387300000|2021-12-01 19:35:00|34582.4|34580|34571.4|34569|34584.9|34582.5|34527.9|34525.5|2463
1638387600000|2021-12-01 19:40:00|34571.9|34569.5|34527.9|34525.5|34575.9|34573.5|34505.9|34503.5|1479
1638387900000|2021-12-01 19:45:00|34528.4|34526|34549.9|34547.5|34573.9|34571.5|34513.4|34511|1385
1638388200000|2021-12-01 19:50:00|34549.4|34547|34484.9|34482.5|34580.4|34578|34479.9|34477.5|1956
1638388500000|2021-12-01 19:55:00|34487.9|34485.5|34482.4|34480|34515.9|34513.5|34471.9|34469.5|1481
1638388800000|2021-12-01 20:00:00|34482.9|34480.5|34427.4|34425|34510.4|34508|34425.4|34423|2682
1638389100000|2021-12-01 20:05:00|34427.9|34425.5|34395.9|34393.5|34454.4|34452|34389.9|34387.5|2538
1638389400000|2021-12-01 20:10:00|34395.4|34393|34419.9|34417.5|34425.9|34423.5|34385.9|34383.5|2074
1638389700000|2021-12-01 20:15:00|34419.4|34417|34336.9|34334.5|34419.4|34417|34331.9|34329.5|2893
1638390000000|2021-12-01 20:20:00|34337.1|34334.7|34258.1|34255.7|34347.1|34344.7|34256.1|34253.7|3667
1638390300000|2021-12-01 20:25:00|34257.6|34255.2|34256.6|34254.2|34310.1|34307.7|34226.6|34224.2|4627
1638390600000|2021-12-01 20:30:00|34256.1|34253.7|34254.1|34251.7|34271.1|34268.7|34202.1|34199.7|4207
1638390900000|2021-12-01 20:35:00|34253.6|34251.2|34281.1|34278.7|34296.1|34293.7|34213.1|34210.7|3976
1638391200000|2021-12-01 20:40:00|34281.6|34279.2|34321.1|34318.7|34324.6|34322.2|34257.6|34255.2|2739
1638391500000|2021-12-01 20:45:00|34322.1|34319.7|34213.6|34211.2|34336.1|34333.7|34204.6|34202.2|3173
1638391800000|2021-12-01 20:50:00|34214.1|34211.7|34161.1|34158.7|34226.6|34224.2|34157.1|34154.7|5212
1638392100000|2021-12-01 20:55:00|34161.6|34159.2|34012.1|34009.7|34165.1|34162.7|34002.1|33999.7|6850
1638392400000|2021-12-01 21:00:00|34015.3|34010.5|34009.8|34005|34063.3|34058.5|33953.8|33949|4404
1638392700000|2021-12-01 21:05:00|34018.3|34013.5|34041.8|34037|34060.3|34055.5|34000.3|33995.5|1431
1638393000000|2021-12-01 21:10:00|34041.3|34036.5|34077.8|34073|34102.8|34098|34041.3|34036.5|1780
1638393300000|2021-12-01 21:15:00|34078.3|34073.5|34043.3|34038.5|34084.3|34079.5|34023.3|34018.5|473
1638393600000|2021-12-01 21:20:00|34042.8|34038|34065.8|34061|34071.3|34066.5|34037.8|34033|332
1638393900000|2021-12-01 21:25:00|34063.8|34059|34045.3|34040.5|34069.8|34065|34037.3|34032.5|280
1638394200000|2021-12-01 21:30:00|34044.8|34040|34028.8|34024|34045.3|34040.5|34018.3|34013.5|440
1638394500000|2021-12-01 21:35:00|34023.8|34019|34032.3|34027.5|34050.3|34045.5|34021.3|34016.5|255
1638394800000|2021-12-01 21:40:00|34032.8|34028|33997.3|33992.5|34037.8|34033|33994.3|33989.5|444
1638395100000|2021-12-01 21:45:00|33997.8|33993|34037.8|34033|34042.8|34038|33992.8|33988|408
1638395400000|2021-12-01 21:50:00|34038.8|34034|34051.3|34046.5|34053.3|34048.5|34030.8|34026|339
1638395700000|2021-12-01 21:55:00|34051.8|34047|34044.9|34035.1|34071.3|34066.5|34037.8|34033|271
1638396000000|2021-12-01 22:00:00|34045.2|34035.4|34049.9|34040.1|34051|34041.2|34044.2|34034.4|0
1638396300000|2021-12-01 22:05:00|34050|34040.2|34054.1|34044.3|34055.8|34046|34049.1|34039.3|0
1638396600000|2021-12-01 22:10:00|34054|34044.2|34050.4|34040.6|34057.6|34047.8|34050.3|34040.5|0
1638396900000|2021-12-01 22:15:00|34050.5|34040.7|34052.2|34042.4|34052.2|34042.4|34046.7|34036.9|0
1638397200000|2021-12-01 22:20:00|34051.9|34042.1|34063.2|34053.4|34063.6|34053.8|34050.3|34040.5|0
1638397500000|2021-12-01 22:25:00|34063.4|34053.6|34066.5|34056.7|34066.5|34056.7|34063.3|34053.5|0
1638397800000|2021-12-01 22:30:00|34066.9|34057.1|34074.4|34064.6|34074.4|34064.6|34066.9|34057.1|0
1638398100000|2021-12-01 22:35:00|34073.8|34064|34071.5|34061.7|34074.6|34064.8|34071.4|34061.6|0
1638398400000|2021-12-01 22:40:00|34072.3|34062.5|34077.2|34067.4|34078.9|34069.1|34072.3|34062.5|0
1638398700000|2021-12-01 22:45:00|34076.9|34067.1|34076.8|34067|34077.4|34067.6|34074.8|34065|0
1638399000000|2021-12-01 22:50:00|34075.9|34066.1|34082|34072.2|34083.4|34073.6|34075.9|34066.1|0
1638399300000|2021-12-01 22:55:00|34083.1|34073.3|34083.2|34073.4|34085.8|34076|34081.3|34071.5|0
1638399600000|2021-12-01 23:00:00|34073.3|34068.5|34101.3|34096.5|34116.3|34111.5|34070.8|34066|951
1638399900000|2021-12-01 23:05:00|34104.8|34100|34118.3|34113.5|34123.3|34118.5|34088.3|34083.5|292
1638400200000|2021-12-01 23:10:00|34118.8|34114|34113.8|34109|34136.8|34132|34112.3|34107.5|416
1638400500000|2021-12-01 23:15:00|34113.3|34108.5|34082.3|34077.5|34114.8|34110|34079.3|34074.5|259
1638400800000|2021-12-01 23:20:00|34084.8|34080|34044.3|34039.5|34100.3|34095.5|34043.3|34038.5|369
1638401100000|2021-12-01 23:25:00|34047.8|34043|34082.3|34077.5|34083.3|34078.5|34047.8|34043|162
1638401400000|2021-12-01 23:30:00|34082.8|34078|34130.3|34125.5|34132.8|34128|34082.8|34078|475
1638401700000|2021-12-01 23:35:00|34130.8|34126|34130.8|34126|34141.8|34137|34118.8|34114|274
1638402000000|2021-12-01 23:40:00|34131.3|34126.5|34130.8|34126|34144.8|34140|34122.8|34118|202
1638402300000|2021-12-01 23:45:00|34132.3|34127.5|34153.3|34148.5|34163.3|34158.5|34132.3|34127.5|242
1638402600000|2021-12-01 23:50:00|34154.3|34149.5|34164.8|34160|34172.8|34168|34154.3|34149.5|222
1638402900000|2021-12-01 23:55:00|34165.3|34160.5|34165.3|34160.5|34178.8|34174|34162.3|34157.5|226
1638403200000|2021-12-02 00:00:00|34164.8|34160|34178.8|34174|34182.8|34178|34164.8|34160|347
1638403500000|2021-12-02 00:05:00|34177.8|34173|34180.8|34176|34199.3|34194.5|34175.8|34171|380
1638403800000|2021-12-02 00:10:00|34179.8|34175|34162.8|34158|34181.8|34177|34151.8|34147|265
1638404100000|2021-12-02 00:15:00|34165.8|34161|34166.8|34162|34177.8|34173|34147.3|34142.5|264
1638404400000|2021-12-02 00:20:00|34167.3|34162.5|34191.8|34187|34191.8|34187|34166.3|34161.5|209
1638404700000|2021-12-02 00:25:00|34192.3|34187.5|34197.8|34193|34208.3|34203.5|34187.8|34183|268
1638405000000|2021-12-02 00:30:00|34198.3|34193.5|34202.3|34197.5|34208.8|34204|34195.8|34191|237
1638405300000|2021-12-02 00:35:00|34201.8|34197|34195.8|34191|34209.8|34205|34194.8|34190|227
1638405600000|2021-12-02 00:40:00|34196.3|34191.5|34166.3|34161.5|34202.3|34197.5|34159.8|34155|497
1638405900000|2021-12-02 00:45:00|34165.8|34161|34128.3|34123.5|34165.8|34161|34106.8|34102|1303
1638406200000|2021-12-02 00:50:00|34127.8|34123|34126.8|34122|34131.8|34127|34100.3|34095.5|561
1638406500000|2021-12-02 00:55:00|34126.3|34121.5|34144.3|34139.5|34161.3|34156.5|34126.3|34121.5|558
1638406800000|2021-12-02 01:00:00|34144.8|34140|34140.8|34136|34172.3|34167.5|34118.3|34113.5|638
1638407100000|2021-12-02 01:05:00|34141.3|34136.5|34159.3|34154.5|34168.3|34163.5|34127.3|34122.5|462
1638407400000|2021-12-02 01:10:00|34158.8|34154|34153.3|34148.5|34164.3|34159.5|34141.3|34136.5|283
1638407700000|2021-12-02 01:15:00|34153.8|34149|34110.3|34105.5|34164.3|34159.5|34110.3|34105.5|373
1638408000000|2021-12-02 01:20:00|34109.8|34105|34117.3|34112.5|34136.3|34131.5|34109.3|34104.5|507
1638408300000|2021-12-02 01:25:00|34117.8|34113|34136.3|34131.5|34161.3|34156.5|34117.8|34113|533
1638408600000|2021-12-02 01:30:00|34135.8|34131|34141.3|34136.5|34148.8|34144|34126.3|34121.5|341
1638408900000|2021-12-02 01:35:00|34140.8|34136|34135.8|34131|34150.3|34145.5|34117.8|34113|261
1638409200000|2021-12-02 01:40:00|34136.3|34131.5|34133.3|34128.5|34151.8|34147|34127.3|34122.5|260
1638409500000|2021-12-02 01:45:00|34133.8|34129|34146.3|34141.5|34155.3|34150.5|34126.8|34122|316
1638409800000|2021-12-02 01:50:00|34145.8|34141|34156.3|34151.5|34171.8|34167|34135.8|34131|265
1638410100000|2021-12-02 01:55:00|34156.8|34152|34217.8|34213|34228.8|34224|34154.8|34150|759
1638410400000|2021-12-02 02:00:00|34219.8|34215|34191.8|34187|34220.8|34216|34172.3|34167.5|759
1638410700000|2021-12-02 02:05:00|34192.3|34187.5|34199.8|34195|34206.8|34202|34179.3|34174.5|373
1638411000000|2021-12-02 02:10:00|34200.8|34196|34197.8|34193|34216.8|34212|34190.8|34186|250
1638411300000|2021-12-02 02:15:00|34196.8|34192|34179.3|34174.5|34199.3|34194.5|34174.3|34169.5|279
1638411600000|2021-12-02 02:20:00|34178.8|34174|34196.3|34191.5|34200.3|34195.5|34168.8|34164|261
1638411900000|2021-12-02 02:25:00|34195.3|34190.5|34195.8|34191|34208.3|34203.5|34189.8|34185|190
1638412200000|2021-12-02 02:30:00|34196.3|34191.5|34210.3|34205.5|34216.3|34211.5|34195.8|34191|203
1638412500000|2021-12-02 02:35:00|34210.8|34206|34213.8|34209|34218.8|34214|34203.3|34198.5|183
1638412800000|2021-12-02 02:40:00|34214.3|34209.5|34259.8|34255|34265.8|34261|34213.3|34208.5|480
1638413100000|2021-12-02 02:45:00|34258.3|34253.5|34252.3|34247.5|34261.8|34257|34234.8|34230|341
1638413400000|2021-12-02 02:50:00|34251.8|34247|34258.3|34253.5|34260.8|34256|34241.3|34236.5|192
1638413700000|2021-12-02 02:55:00|34258.8|34254|34281.3|34276.5|34285.8|34281|34256.8|34252|399
1638414000000|2021-12-02 03:00:00|34280.8|34276|34265.3|34260.5|34283.3|34278.5|34262.8|34258|229
1638414300000|2021-12-02 03:05:00|34264.8|34260|34262.3|34257.5|34267.3|34262.5|34249.8|34245|402
1638414600000|2021-12-02 03:10:00|34264.3|34259.5|34252.3|34247.5|34268.3|34263.5|34243.8|34239|301
1638414900000|2021-12-02 03:15:00|34253.8|34249|34236.8|34232|34254.8|34250|34231.3|34226.5|183
1638415200000|2021-12-02 03:20:00|34237.3|34232.5|34235.8|34231|34247.8|34243|34233.8|34229|85
1638415500000|2021-12-02 03:25:00|34235.3|34230.5|34243.8|34239|34246.3|34241.5|34223.8|34219|203
1638415800000|2021-12-02 03:30:00|34244.3|34239.5|34250.3|34245.5|34258.3|34253.5|34241.8|34237|161
1638416100000|2021-12-02 03:35:00|34250.8|34246|34235.8|34231|34254.3|34249.5|34223.8|34219|249
1638416400000|2021-12-02 03:40:00|34235.3|34230.5|34233.3|34228.5|34239.3|34234.5|34225.8|34221|95
1638416700000|2021-12-02 03:45:00|34233.8|34229|34248.3|34243.5|34253.3|34248.5|34218.3|34213.5|200
1638417000000|2021-12-02 03:50:00|34247.3|34242.5|34245.8|34241|34256.8|34252|34242.8|34238|135
1638417300000|2021-12-02 03:55:00|34245.3|34240.5|34248.8|34244|34254.3|34249.5|34237.3|34232.5|122
1638417600000|2021-12-02 04:00:00|34249.3|34244.5|34280.3|34275.5|34285.3|34280.5|34249.3|34244.5|413
1638417900000|2021-12-02 04:05:00|34279.3|34274.5|34263.3|34258.5|34283.3|34278.5|34255.8|34251|223
1638418200000|2021-12-02 04:10:00|34263.8|34259|34264.3|34259.5|34272.8|34268|34260.3|34255.5|93
1638418500000|2021-12-02 04:15:00|34264.8|34260|34257.3|34252.5|34271.3|34266.5|34250.8|34246|172
1638418800000|2021-12-02 04:20:00|34257.8|34253|34256.8|34252|34262.3|34257.5|34249.3|34244.5|95
1638419100000|2021-12-02 04:25:00|34256.3|34251.5|34250.8|34246|34257.3|34252.5|34243.3|34238.5|115
1638419400000|2021-12-02 04:30:00|34250.3|34245.5|34265.8|34261|34273.3|34268.5|34235.8|34231|262
1638419700000|2021-12-02 04:35:00|34266.3|34261.5|34256.8|34252|34267.8|34263|34243.8|34239|153
1638420000000|2021-12-02 04:40:00|34255.8|34251|34256.8|34252|34269.3|34264.5|34252.8|34248|96
1638420300000|2021-12-02 04:45:00|34254.3|34249.5|34256.8|34252|34260.8|34256|34244.3|34239.5|153
1638420600000|2021-12-02 04:50:00|34256.3|34251.5|34235.8|34231|34256.3|34251.5|34233.3|34228.5|165
1638420900000|2021-12-02 04:55:00|34236.3|34231.5|34237.8|34233|34240.3|34235.5|34224.8|34220|170
1638421200000|2021-12-02 05:00:00|34237.3|34232.5|34225.3|34220.5|34247.8|34243|34219.3|34214.5|260
1638421500000|2021-12-02 05:05:00|34227.3|34222.5|34221.8|34217|34232.8|34228|34212.8|34208|208
1638421800000|2021-12-02 05:10:00|34222.8|34218|34222.8|34218|34226.8|34222|34212.8|34208|151
1638422100000|2021-12-02 05:15:00|34222.3|34217.5|34227.8|34223|34236.8|34232|34212.3|34207.5|218
1638422400000|2021-12-02 05:20:00|34227.3|34222.5|34235.8|34231|34237.3|34232.5|34218.3|34213.5|70
1638422700000|2021-12-02 05:25:00|34236.8|34232|34246.8|34242|34249.3|34244.5|34231.3|34226.5|112
1638423000000|2021-12-02 05:30:00|34247.3|34242.5|34246.3|34241.5|34251.8|34247|34225.3|34220.5|181
1638423300000|2021-12-02 05:35:00|34246.8|34242|34238.8|34234|34248.8|34244|34236.8|34232|39
1638423600000|2021-12-02 05:40:00|34239.8|34235|34240.8|34236|34245.8|34241|34237.8|34233|58
1638423900000|2021-12-02 05:45:00|34239.8|34235|34254.8|34250|34254.8|34250|34239.3|34234.5|74
1638424200000|2021-12-02 05:50:00|34255.3|34250.5|34267.3|34262.5|34273.3|34268.5|34252.8|34248|219
1638424500000|2021-12-02 05:55:00|34266.8|34262|34262.8|34258|34272.8|34268|34259.3|34254.5|125
1638424800000|2021-12-02 06:00:00|34262.3|34257.5|34238.3|34233.5|34265.3|34260.5|34234.8|34230|316
1638425100000|2021-12-02 06:05:00|34238.8|34234|34232.8|34228|34245.8|34241|34230.3|34225.5|112
1638425400000|2021-12-02 06:10:00|34231.3|34226.5|34250.8|34246|34252.8|34248|34229.8|34225|122
1638425700000|2021-12-02 06:15:00|34251.3|34246.5|34247.3|34242.5|34259.3|34254.5|34244.8|34240|83
1638426000000|2021-12-02 06:20:00|34247.8|34243|34236.3|34231.5|34250.3|34245.5|34230.8|34226|58
1638426300000|2021-12-02 06:25:00|34236.8|34232|34242.8|34238|34243.3|34238.5|34235.3|34230.5|53
1638426600000|2021-12-02 06:30:00|34243.3|34238.5|34272.8|34268|34272.8|34268|34243.3|34238.5|122
1638426900000|2021-12-02 06:35:00|34272.3|34267.5|34289.3|34284.5|34293.8|34289|34271.8|34267|320
1638427200000|2021-12-02 06:40:00|34289.8|34285|34288.3|34283.5|34300.3|34295.5|34274.8|34270|536
1638427500000|2021-12-02 06:45:00|34288.8|34284|34300.8|34296|34305.8|34301|34286.3|34281.5|246
1638427800000|2021-12-02 06:50:00|34300.3|34295.5|34296.8|34292|34301.3|34296.5|34288.8|34284|159
1638428100000|2021-12-02 06:55:00|34297.3|34292.5|34349.8|34345|34360.3|34355.5|34285.3|34280.5|1153
1638428400000|2021-12-02 07:00:00|34349.2|34345.6|34348.2|34344.6|34367.2|34363.6|34326.2|34322.6|751
1638428700000|2021-12-02 07:05:00|34349.2|34345.6|34333.7|34330.1|34389.7|34386.1|34331.7|34328.1|1362
1638429000000|2021-12-02 07:10:00|34336.2|34332.6|34336.2|34332.6|34338.7|34335.1|34310.7|34307.1|1044
1638429300000|2021-12-02 07:15:00|34337.7|34334.1|34307.2|34303.6|34340.7|34337.1|34289.7|34286.1|682
1638429600000|2021-12-02 07:20:00|34306.7|34303.1|34270.7|34267.1|34308.7|34305.1|34265.2|34261.6|873
1638429900000|2021-12-02 07:25:00|34271.2|34267.6|34232.7|34229.1|34287.2|34283.6|34213.7|34210.1|1084
1638430200000|2021-12-02 07:30:00|34232.2|34228.6|34231.7|34228.1|34255.7|34252.1|34218.7|34215.1|763
1638430500000|2021-12-02 07:35:00|34231.2|34227.6|34266.7|34263.1|34275.7|34272.1|34230.7|34227.1|334
1638430800000|2021-12-02 07:40:00|34266.2|34262.6|34268.7|34265.1|34270.2|34266.6|34244.7|34241.1|436
1638431100000|2021-12-02 07:45:00|34268.2|34264.6|34291.7|34288.1|34294.7|34291.1|34264.2|34260.6|567
1638431400000|2021-12-02 07:50:00|34294.7|34291.1|34298.7|34295.1|34315.7|34312.1|34285.7|34282.1|599
1638431700000|2021-12-02 07:55:00|34298.2|34294.6|34266.7|34263.1|34302.7|34299.1|34255.2|34251.6|645
1638432000000|2021-12-02 08:00:00|34267.2|34263.6|34250.7|34247.1|34294.7|34291.1|34238.7|34235.1|1170
1638432300000|2021-12-02 08:05:00|34249.2|34245.6|34184.7|34181.1|34266.2|34262.6|34184.7|34181.1|1257
1638432600000|2021-12-02 08:10:00|34184.2|34180.6|34174.2|34170.6|34185.2|34181.6|34152.7|34149.1|815
1638432900000|2021-12-02 08:15:00|34173.7|34170.1|34215.2|34211.6|34217.7|34214.1|34164.2|34160.6|579
1638433200000|2021-12-02 08:20:00|34215.7|34212.1|34250.7|34247.1|34254.2|34250.6|34199.2|34195.6|469
1638433500000|2021-12-02 08:25:00|34251.2|34247.6|34238.2|34234.6|34257.7|34254.1|34224.7|34221.1|389
1638433800000|2021-12-02 08:30:00|34237.7|34234.1|34169.7|34166.1|34237.7|34234.1|34158.7|34155.1|717
1638434100000|2021-12-02 08:35:00|34170.2|34166.6|34168.7|34165.1|34200.7|34197.1|34156.7|34153.1|592
1638434400000|2021-12-02 08:40:00|34165.7|34162.1|34197.7|34194.1|34210.7|34207.1|34160.2|34156.6|458
1638434700000|2021-12-02 08:45:00|34198.2|34194.6|34208.2|34204.6|34216.7|34213.1|34188.7|34185.1|353
1638435000000|2021-12-02 08:50:00|34207.7|34204.1|34246.7|34243.1|34249.7|34246.1|34204.7|34201.1|491
1638435300000|2021-12-02 08:55:00|34247.2|34243.6|34241.7|34238.1|34251.7|34248.1|34230.7|34227.1|376
1638435600000|2021-12-02 09:00:00|34240.7|34237.1|34297.7|34294.1|34299.7|34296.1|34227.7|34224.1|1077
1638435900000|2021-12-02 09:05:00|34296.7|34293.1|34317.2|34313.6|34320.7|34317.1|34292.7|34289.1|845
1638436200000|2021-12-02 09:10:00|34317.7|34314.1|34351.2|34347.6|34356.2|34352.6|34314.7|34311.1|656
1638436500000|2021-12-02 09:15:00|34350.7|34347.1|34361.7|34358.1|34375.7|34372.1|34343.2|34339.6|628
1638436800000|2021-12-02 09:20:00|34362.2|34358.6|34369.7|34366.1|34369.7|34366.1|34338.7|34335.1|541
1638437100000|2021-12-02 09:25:00|34369.2|34365.6|34346.7|34343.1|34372.7|34369.1|34336.2|34332.6|415
1638437400000|2021-12-02 09:30:00|34347.2|34343.6|34309.7|34306.1|34349.7|34346.1|34309.7|34306.1|554
1638437700000|2021-12-02 09:35:00|34310.7|34307.1|34335.7|34332.1|34335.7|34332.1|34304.7|34301.1|699
1638438000000|2021-12-02 09:40:00|34336.2|34332.6|34333.7|34330.1|34350.7|34347.1|34317.2|34313.6|403
1638438300000|2021-12-02 09:45:00|34334.2|34330.6|34301.7|34298.1|34346.7|34343.1|34299.7|34296.1|669
1638438600000|2021-12-02 09:50:00|34302.7|34299.1|34337.7|34334.1|34339.7|34336.1|34299.7|34296.1|345
1638438900000|2021-12-02 09:55:00|34338.2|34334.6|34349.7|34346.1|34356.7|34353.1|34335.7|34332.1|376
1638439200000|2021-12-02 10:00:00|34349.2|34345.6|34333.2|34329.6|34355.7|34352.1|34322.7|34319.1|410
1638439500000|2021-12-02 10:05:00|34332.7|34329.1|34317.7|34314.1|34340.2|34336.6|34317.2|34313.6|210
1638439800000|2021-12-02 10:10:00|34318.2|34314.6|34239.7|34236.1|34319.2|34315.6|34238.7|34235.1|997
1638440100000|2021-12-02 10:15:00|34239.2|34235.6|34268.2|34264.6|34268.2|34264.6|34222.7|34219.1|903
1638440400000|2021-12-02 10:20:00|34268.7|34265.1|34293.7|34290.1|34298.2|34294.6|34233.7|34230.1|673
1638440700000|2021-12-02 10:25:00|34293.2|34289.6|34287.2|34283.6|34309.7|34306.1|34277.7|34274.1|439
1638441000000|2021-12-02 10:30:00|34286.7|34283.1|34299.7|34296.1|34303.7|34300.1|34270.7|34267.1|414
1638441300000|2021-12-02 10:35:00|34299.2|34295.6|34356.7|34353.1|34359.7|34356.1|34292.7|34289.1|1086
1638441600000|2021-12-02 10:40:00|34357.2|34353.6|34336.7|34333.1|34365.7|34362.1|34329.2|34325.6|786
1638441900000|2021-12-02 10:45:00|34337.7|34334.1|34339.7|34336.1|34353.2|34349.6|34329.2|34325.6|324
1638442200000|2021-12-02 10:50:00|34340.2|34336.6|34336.7|34333.1|34355.2|34351.6|34314.7|34311.1|406
1638442500000|2021-12-02 10:55:00|34336.2|34332.6|34326.7|34323.1|34341.7|34338.1|34316.2|34312.6|208
1638442800000|2021-12-02 11:00:00|34326.2|34322.6|34300.2|34296.6|34333.7|34330.1|34290.7|34287.1|411
1638443100000|2021-12-02 11:05:00|34300.7|34297.1|34315.2|34311.6|34321.7|34318.1|34300.7|34297.1|180
1638443400000|2021-12-02 11:10:00|34315.7|34312.1|34307.2|34303.6|34322.7|34319.1|34294.2|34290.6|373
1638443700000|2021-12-02 11:15:00|34306.7|34303.1|34280.2|34276.6|34306.7|34303.1|34276.7|34273.1|541
1638444000000|2021-12-02 11:20:00|34279.7|34276.1|34296.7|34293.1|34302.7|34299.1|34278.2|34274.6|322
1638444300000|2021-12-02 11:25:00|34296.2|34292.6|34300.7|34297.1|34313.2|34309.6|34285.7|34282.1|424
1638444600000|2021-12-02 11:30:00|34301.2|34297.6|34300.2|34296.6|34328.7|34325.1|34296.7|34293.1|348
1638444900000|2021-12-02 11:35:00|34299.7|34296.1|34292.7|34289.1|34303.7|34300.1|34283.2|34279.6|382
1638445200000|2021-12-02 11:40:00|34293.2|34289.6|34291.7|34288.1|34302.7|34299.1|34284.7|34281.1|248
1638445500000|2021-12-02 11:45:00|34291.2|34287.6|34315.7|34312.1|34325.2|34321.6|34288.7|34285.1|477
1638445800000|2021-12-02 11:50:00|34315.2|34311.6|34332.7|34329.1|34338.7|34335.1|34305.7|34302.1|484
1638446100000|2021-12-02 11:55:00|34333.2|34329.6|34331.7|34328.1|34347.7|34344.1|34327.7|34324.1|228
1638446400000|2021-12-02 12:00:00|34332.2|34328.6|34334.7|34331.1|34358.7|34355.1|34317.2|34313.6|501
1638446700000|2021-12-02 12:05:00|34335.2|34331.6|34273.7|34270.1|34335.7|34332.1|34271.2|34267.6|635
1638447000000|2021-12-02 12:10:00|34273.2|34269.6|34276.7|34273.1|34302.7|34299.1|34258.7|34255.1|976
1638447300000|2021-12-02 12:15:00|34274.7|34271.1|34246.7|34243.1|34281.7|34278.1|34242.2|34238.6|573
1638447600000|2021-12-02 12:20:00|34247.2|34243.6|34257.7|34254.1|34268.2|34264.6|34240.2|34236.6|438
1638447900000|2021-12-02 12:25:00|34256.7|34253.1|34215.7|34212.1|34261.7|34258.1|34190.7|34187.1|1287
1638448200000|2021-12-02 12:30:00|34215.2|34211.6|34191.7|34188.1|34219.7|34216.1|34186.7|34183.1|1426
1638448500000|2021-12-02 12:35:00|34192.2|34188.6|34181.7|34178.1|34210.7|34207.1|34179.2|34175.6|1079
1638448800000|2021-12-02 12:40:00|34180.7|34177.1|34151.7|34148.1|34180.7|34177.1|34130.7|34127.1|1515
1638449100000|2021-12-02 12:45:00|34150.7|34147.1|34169.7|34166.1|34178.2|34174.6|34147.2|34143.6|652
1638449400000|2021-12-02 12:50:00|34169.2|34165.6|34220.7|34217.1|34225.7|34222.1|34169.2|34165.6|1191
1638449700000|2021-12-02 12:55:00|34220.2|34216.6|34234.7|34231.1|34248.7|34245.1|34220.2|34216.6|661
1638450000000|2021-12-02 13:00:00|34234.2|34230.6|34277.7|34274.1|34280.7|34277.1|34229.2|34225.6|988
1638450300000|2021-12-02 13:05:00|34276.7|34273.1|34294.7|34291.1|34298.7|34295.1|34255.7|34252.1|915
1638450600000|2021-12-02 13:10:00|34296.7|34293.1|34287.7|34284.1|34305.7|34302.1|34272.7|34269.1|747
1638450900000|2021-12-02 13:15:00|34285.7|34282.1|34256.7|34253.1|34302.7|34299.1|34254.7|34251.1|557
1638451200000|2021-12-02 13:20:00|34256.2|34252.6|34228.7|34225.1|34270.7|34267.1|34214.7|34211.1|818
1638451500000|2021-12-02 13:25:00|34228.2|34224.6|34266.2|34262.6|34268.7|34265.1|34226.7|34223.1|734
1638451800000|2021-12-02 13:30:00|34265.2|34261.6|34279.2|34275.6|34305.7|34302.1|34261.2|34257.6|968
1638452100000|2021-12-02 13:35:00|34278.7|34275.1|34237.7|34234.1|34290.7|34287.1|34234.7|34231.1|567
1638452400000|2021-12-02 13:40:00|34237.2|34233.6|34216.2|34212.6|34255.2|34251.6|34202.2|34198.6|907
1638452700000|2021-12-02 13:45:00|34216.7|34213.1|34218.7|34215.1|34237.2|34233.6|34202.7|34199.1|982
1638453000000|2021-12-02 13:50:00|34218.2|34214.6|34231.7|34228.1|34237.7|34234.1|34198.2|34194.6|784
1638453300000|2021-12-02 13:55:00|34238.7|34235.1|34209.7|34206.1|34243.7|34240.1|34209.7|34206.1|457
1638453600000|2021-12-02 14:00:00|34208.7|34205.1|34141.7|34138.1|34230.7|34227.1|34139.7|34136.1|2126
1638453900000|2021-12-02 14:05:00|34142.2|34138.6|34144.7|34141.1|34153.7|34150.1|34112.2|34108.6|1333
1638454200000|2021-12-02 14:10:00|34144.2|34140.6|34139.2|34135.6|34166.7|34163.1|34129.7|34126.1|752
1638454500000|2021-12-02 14:15:00|34139.7|34136.1|34132.2|34128.6|34158.2|34154.6|34117.2|34113.6|741
1638454800000|2021-12-02 14:20:00|34131.2|34127.6|34139.2|34135.6|34155.2|34151.6|34121.2|34117.6|616
1638455100000|2021-12-02 14:25:00|34138.7|34135.1|34145.2|34141.6|34176.2|34172.6|34131.2|34127.6|1105
1638455400000|2021-12-02 14:30:00|34144.6|34142.2|34102.1|34099.7|34240.1|34237.7|34089.1|34086.7|7431
1638455700000|2021-12-02 14:35:00|34103.1|34100.7|34297.1|34294.7|34306.6|34304.2|34080.6|34078.2|8029
1638456000000|2021-12-02 14:40:00|34298.1|34295.7|34375.1|34372.7|34380.6|34378.2|34266.1|34263.7|5628
1638456300000|2021-12-02 14:45:00|34377.1|34374.7|34417.1|34414.7|34429.6|34427.2|34339.1|34336.7|6543
1638456600000|2021-12-02 14:50:00|34421.1|34418.7|34492.1|34489.7|34513.1|34510.7|34405.6|34403.2|5954
1638456900000|2021-12-02 14:55:00|34490.6|34488.2|34518.6|34516.2|34520.1|34517.7|34439.6|34437.2|4826
1638457200000|2021-12-02 15:00:00|34519.6|34517.2|34475.6|34473.2|34525.6|34523.2|34434.6|34432.2|4490
1638457500000|2021-12-02 15:05:00|34475.1|34472.7|34420.1|34417.7|34494.1|34491.7|34408.6|34406.2|3192
1638457800000|2021-12-02 15:10:00|34420.6|34418.2|34443.6|34441.2|34461.1|34458.7|34396.1|34393.7|3112
1638458100000|2021-12-02 15:15:00|34445.1|34442.7|34430.1|34427.7|34452.1|34449.7|34400.1|34397.7|2301
1638458400000|2021-12-02 15:20:00|34430.6|34428.2|34469.1|34466.7|34485.1|34482.7|34397.1|34394.7|3138
1638458700000|2021-12-02 15:25:00|34468.6|34466.2|34472.3|34469.9|34499.1|34496.7|34413.1|34410.7|3023
1638459000000|2021-12-02 15:30:00|34472.8|34470.4|34408.1|34405.7|34516.6|34514.2|34404.6|34402.2|3914
1638459300000|2021-12-02 15:35:00|34408.6|34406.2|34329.1|34326.7|34413.6|34411.2|34304.6|34302.2|5503
1638459600000|2021-12-02 15:40:00|34329.6|34327.2|34313.6|34311.2|34382.6|34380.2|34311.6|34309.2|4141
1638459900000|2021-12-02 15:45:00|34314.1|34311.7|34416.6|34414.2|34421.6|34419.2|34296.1|34293.7|4371
1638460200000|2021-12-02 15:50:00|34416.1|34413.7|34384.6|34382.2|34449.1|34446.7|34365.6|34363.2|2433
1638460500000|2021-12-02 15:55:00|34384.1|34381.7|34506.6|34504.2|34508.6|34506.2|34373.6|34371.2|3028
1638460800000|2021-12-02 16:00:00|34507.1|34504.7|34480.1|34477.7|34541.6|34539.2|34461.1|34458.7|2697
1638461100000|2021-12-02 16:05:00|34480.6|34478.2|34557.1|34554.7|34564.6|34562.2|34469.6|34467.2|3174
1638461400000|2021-12-02 16:10:00|34557.6|34555.2|34543.1|34540.7|34573.6|34571.2|34512.1|34509.7|2932
1638461700000|2021-12-02 16:15:00|34543.6|34541.2|34556.6|34554.2|34573.1|34570.7|34532.6|34530.2|2429
1638462000000|2021-12-02 16:20:00|34556.1|34553.7|34566.6|34564.2|34612.6|34610.2|34554.1|34551.7|3467
1638462300000|2021-12-02 16:25:00|34567.1|34564.7|34587.6|34585.2|34607.6|34605.2|34564.1|34561.7|1754
1638462600000|2021-12-02 16:30:00|34593.1|34590.7|34485.6|34483.2|34605.6|34603.2|34446.1|34443.7|5303
1638462900000|2021-12-02 16:35:00|34484.6|34482.2|34536.6|34534.2|34566.6|34564.2|34472.6|34470.2|2646
1638463200000|2021-12-02 16:40:00|34536.1|34533.7|34531.1|34528.7|34599.1|34596.7|34529.1|34526.7|2255
1638463500000|2021-12-02 16:45:00|34527.1|34524.7|34598.6|34596.2|34608.1|34605.7|34511.6|34509.2|1853
1638463800000|2021-12-02 16:50:00|34598.1|34595.7|34616.6|34614.2|34619.6|34617.2|34585.6|34583.2|1837
1638464100000|2021-12-02 16:55:00|34616.1|34613.7|34643.6|34641.2|34665.1|34662.7|34564.6|34562.2|2747
1638464400000|2021-12-02 17:00:00|34643.1|34640.7|34650.6|34648.2|34669.1|34666.7|34613.6|34611.2|2092
1638464700000|2021-12-02 17:05:00|34651.1|34648.7|34656.6|34654.2|34664.1|34661.7|34627.6|34625.2|1607
1638465000000|2021-12-02 17:10:00|34657.1|34654.7|34687.6|34685.2|34688.1|34685.7|34652.6|34650.2|2863
1638465300000|2021-12-02 17:15:00|34687.1|34684.7|34675.6|34673.2|34691.1|34688.7|34650.6|34648.2|1525
1638465600000|2021-12-02 17:20:00|34676.1|34673.7|34689.6|34687.2|34694.6|34692.2|34671.1|34668.7|1413
1638465900000|2021-12-02 17:25:00|34691.6|34689.2|34687.6|34685.2|34695.6|34693.2|34672.6|34670.2|829
1638466200000|2021-12-02 17:30:00|34688.1|34685.7|34661.1|34658.7|34700.6|34698.2|34660.1|34657.7|1378
1638466500000|2021-12-02 17:35:00|34660.6|34658.2|34658.6|34656.2|34680.6|34678.2|34623.1|34620.7|1826
1638466800000|2021-12-02 17:40:00|34659.3|34656.9|34651.3|34648.9|34683.3|34680.9|34645.8|34643.4|951
1638467100000|2021-12-02 17:45:00|34656.3|34653.9|34692.3|34689.9|34693.8|34691.4|34648.8|34646.4|1074
1638467400000|2021-12-02 17:50:00|34691.8|34689.4|34657.8|34655.4|34692.8|34690.4|34651.8|34649.4|1206
1638467700000|2021-12-02 17:55:00|34658.3|34655.9|34655.3|34652.9|34678.3|34675.9|34639.8|34637.4|1426
1638468000000|2021-12-02 18:00:00|34655.8|34653.4|34671.3|34668.9|34683.8|34681.4|34579.3|34576.9|3692
1638468300000|2021-12-02 18:05:00|34670.8|34668.4|34650.3|34647.9|34692.8|34690.4|34629.8|34627.4|1250
1638468600000|2021-12-02 18:10:00|34649.8|34647.4|34686.3|34683.9|34686.3|34683.9|34629.8|34627.4|805
1638468900000|2021-12-02 18:15:00|34689.3|34686.9|34665.8|34663.4|34690.3|34687.9|34655.3|34652.9|704
1638469200000|2021-12-02 18:20:00|34667.8|34665.4|34615.3|34612.9|34676.8|34674.4|34596.3|34593.9|1580
1638469500000|2021-12-02 18:25:00|34614.8|34612.4|34605.3|34602.9|34638.3|34635.9|34592.3|34589.9|1201
1638469800000|2021-12-02 18:30:00|34605.8|34603.4|34641.3|34638.9|34648.3|34645.9|34570.8|34568.4|1845
1638470100000|2021-12-02 18:35:00|34640.8|34638.4|34655.3|34652.9|34658.8|34656.4|34622.3|34619.9|1081
1638470400000|2021-12-02 18:40:00|34654.8|34652.4|34648.3|34645.9|34669.8|34667.4|34635.3|34632.9|927
1638470700000|2021-12-02 18:45:00|34648.8|34646.4|34634.8|34632.4|34651.3|34648.9|34594.8|34592.4|1165
1638471000000|2021-12-02 18:50:00|34634.3|34631.9|34684.3|34681.9|34697.3|34694.9|34603.3|34600.9|1629
1638471300000|2021-12-02 18:55:00|34683.8|34681.4|34715.3|34712.9|34717.3|34714.9|34682.8|34680.4|986
1638471600000|2021-12-02 19:00:00|34716.3|34713.9|34701.3|34698.9|34730.3|34727.9|34680.8|34678.4|1838
1638471900000|2021-12-02 19:05:00|34701.8|34699.4|34710.8|34708.4|34725.8|34723.4|34680.8|34678.4|852
1638472200000|2021-12-02 19:10:00|34711.8|34709.4|34696.3|34693.9|34723.3|34720.9|34671.8|34669.4|896
1638472500000|2021-12-02 19:15:00|34695.8|34693.4|34725.3|34722.9|34735.8|34733.4|34687.8|34685.4|1402
1638472800000|2021-12-02 19:20:00|34725.8|34723.4|34714.3|34711.9|34735.3|34732.9|34701.3|34698.9|925
1638473100000|2021-12-02 19:25:00|34714.8|34712.4|34747.3|34744.9|34752.3|34749.9|34699.3|34696.9|1590
1638473400000|2021-12-02 19:30:00|34747.8|34745.4|34729.3|34726.9|34749.3|34746.9|34722.3|34719.9|1218
1638473700000|2021-12-02 19:35:00|34729.8|34727.4|34725.3|34722.9|34740.3|34737.9|34695.3|34692.9|1393
1638474000000|2021-12-02 19:40:00|34726.3|34723.9|34722.3|34719.9|34736.3|34733.9|34703.8|34701.4|736
1638474300000|2021-12-02 19:45:00|34722.8|34720.4|34679.3|34676.9|34730.8|34728.4|34677.3|34674.9|1188
1638474600000|2021-12-02 19:50:00|34679.8|34677.4|34678.8|34676.4|34710.8|34708.4|34646.3|34643.9|3460
1638474900000|2021-12-02 19:55:00|34677.3|34674.9|34671.8|34669.4|34707.3|34704.9|34666.3|34663.9|1382
1638475200000|2021-12-02 20:00:00|34671.3|34668.9|34690.8|34688.4|34711.8|34709.4|34668.8|34666.4|1021
1638475500000|2021-12-02 20:05:00|34692.3|34689.9|34695.3|34692.9|34722.3|34719.9|34673.3|34670.9|982
1638475800000|2021-12-02 20:10:00|34695.8|34693.4|34668.3|34665.9|34696.3|34693.9|34620.8|34618.4|1653
1638476100000|2021-12-02 20:15:00|34667.8|34665.4|34655.3|34652.9|34683.8|34681.4|34642.8|34640.4|954
1638476400000|2021-12-02 20:20:00|34654.4|34652|34653.4|34651|34664.4|34662|34628.4|34626|1321
1638476700000|2021-12-02 20:25:00|34653.9|34651.5|34679.4|34677|34695.4|34693|34645.9|34643.5|1205
1638477000000|2021-12-02 20:30:00|34678.9|34676.5|34720.4|34718|34739.4|34737|34675.4|34673|1524
1638477300000|2021-12-02 20:35:00|34719.4|34717|34708.4|34706|34727.9|34725.5|34692.4|34690|1012
1638477600000|2021-12-02 20:40:00|34707.9|34705.5|34734.4|34732|34763.4|34761|34700.4|34698|1605
1638477900000|2021-12-02 20:45:00|34735.9|34733.5|34726.9|34724.5|34745.9|34743.5|34677.4|34675|2871
1638478200000|2021-12-02 20:50:00|34727.4|34725|34629.4|34627|34732.4|34730|34617.9|34615.5|4391
1638478500000|2021-12-02 20:55:00|34628.9|34626.5|34670.4|34668|34672.4|34670|34582.9|34580.5|6775
1638478800000|2021-12-02 21:00:00|34668.9|34666.5|34654|34649.2|34686|34681.2|34619.5|34614.7|2368
1638479100000|2021-12-02 21:05:00|34653.5|34648.7|34648.5|34643.7|34674.5|34669.7|34648.5|34643.7|955
1638479400000|2021-12-02 21:10:00|34648|34643.2|34635|34630.2|34665.5|34660.7|34632.5|34627.7|662
1638479700000|2021-12-02 21:15:00|34638|34633.2|34671|34666.2|34676|34671.2|34633.5|34628.7|498
1638480000000|2021-12-02 21:20:00|34670.5|34665.7|34671.5|34666.7|34682.5|34677.7|34664|34659.2|193
1638480300000|2021-12-02 21:25:00|34671|34666.2|34669.5|34664.7|34676.5|34671.7|34662.5|34657.7|120
1638480600000|2021-12-02 21:30:00|34669|34664.2|34690|34685.2|34694|34689.2|34666|34661.2|273
1638480900000|2021-12-02 21:35:00|34689.5|34684.7|34701|34696.2|34701.5|34696.7|34685.5|34680.7|135
1638481200000|2021-12-02 21:40:00|34700.5|34695.7|34700|34695.2|34709.5|34704.7|34697.5|34692.7|164
1638481500000|2021-12-02 21:45:00|34699.5|34694.7|34701|34696.2|34714.5|34709.7|34695|34690.2|208
1638481800000|2021-12-02 21:50:00|34700.5|34695.7|34718.5|34713.7|34721|34716.2|34697|34692.2|268
1638482100000|2021-12-02 21:55:00|34719|34714.2|34719.9|34710.1|34722|34717.2|34705.5|34700.7|152
1638482400000|2021-12-02 22:00:00|34716.6|34706.8|34715.9|34706.1|34716.6|34706.8|34713.7|34703.9|0
1638482700000|2021-12-02 22:05:00|34715.8|34706|34716.9|34707.1|34717.3|34707.5|34714.3|34704.5|0
1638483000000|2021-12-02 22:10:00|34716.8|34707|34715.9|34706.1|34717.2|34707.4|34715.3|34705.5|0
1638483300000|2021-12-02 22:15:00|34714.7|34704.9|34717.3|34707.5|34719.3|34709.5|34713.1|34703.3|0
1638483600000|2021-12-02 22:20:00|34717.1|34707.3|34716.8|34707|34717.1|34707.3|34716.2|34706.4|0
1638483900000|2021-12-02 22:25:00|34716.7|34706.9|34715.7|34705.9|34718.3|34708.5|34715.7|34705.9|0
1638484200000|2021-12-02 22:30:00|34715.9|34706.1|34723.4|34713.6|34723.4|34713.6|34715.5|34705.7|0
1638484500000|2021-12-02 22:35:00|34724.4|34714.6|34726.2|34716.4|34727.2|34717.4|34724.4|34714.6|0
1638484800000|2021-12-02 22:40:00|34726.4|34716.6|34725.9|34716.1|34729.6|34719.8|34725.7|34715.9|0
1638485100000|2021-12-02 22:45:00|34726|34716.2|34725.3|34715.5|34727.4|34717.6|34723.3|34713.5|0
1638485400000|2021-12-02 22:50:00|34725.2|34715.4|34721.4|34711.6|34726.8|34717|34719.3|34709.5|0
1638485700000|2021-12-02 22:55:00|34721.5|34711.7|34717.6|34707.8|34724.1|34714.3|34717.5|34707.7|0
1638486000000|2021-12-02 23:00:00|34729|34724.2|34730|34725.2|34745|34740.2|34707|34702.2|334
1638486300000|2021-12-02 23:05:00|34731.5|34726.7|34719|34714.2|34736.5|34731.7|34717.5|34712.7|144
1638486600000|2021-12-02 23:10:00|34720|34715.2|34687|34682.2|34720.5|34715.7|34680|34675.2|412
1638486900000|2021-12-02 23:15:00|34687.5|34682.7|34643|34638.2|34693|34688.2|34628|34623.2|695
1638487200000|2021-12-02 23:20:00|34644.5|34639.7|34616|34611.2|34657|34652.2|34608|34603.2|462
1638487500000|2021-12-02 23:25:00|34616.5|34611.7|34607|34602.2|34632.5|34627.7|34607|34602.2|376
1638487800000|2021-12-02 23:30:00|34607.5|34602.7|34609|34604.2|34619.5|34614.7|34599.5|34594.7|347
1638488100000|2021-12-02 23:35:00|34615|34610.2|34612|34607.2|34629|34624.2|34607|34602.2|313
1638488400000|2021-12-02 23:40:00|34611.5|34606.7|34588|34583.2|34619|34614.2|34579.5|34574.7|405
1638488700000|2021-12-02 23:45:00|34588.5|34583.7|34587|34582.2|34602|34597.2|34580|34575.2|378
1638489000000|2021-12-02 23:50:00|34587.5|34582.7|34577.5|34572.7|34589.5|34584.7|34551|34546.2|602
1638489300000|2021-12-02 23:55:00|34578|34573.2|34547|34542.2|34583|34578.2|34528.5|34523.7|805
1638489600000|2021-12-03 00:00:00|34546.5|34541.7|34538.5|34533.7|34559|34554.2|34511|34506.2|865
1638489900000|2021-12-03 00:05:00|34539|34534.2|34558.5|34553.7|34561|34556.2|34536|34531.2|644
1638490200000|2021-12-03 00:10:00|34558|34553.2|34569.5|34564.7|34573.5|34568.7|34542|34537.2|642
1638490500000|2021-12-03 00:15:00|34569|34564.2|34581|34576.2|34586|34581.2|34548|34543.2|573
1638490800000|2021-12-03 00:20:00|34580.5|34575.7|34573|34568.2|34594.5|34589.7|34571|34566.2|324
1638491100000|2021-12-03 00:25:00|34572.5|34567.7|34605.5|34600.7|34611|34606.2|34572.5|34567.7|380
1638491400000|2021-12-03 00:30:00|34606.5|34601.7|34613|34608.2|34627.5|34622.7|34596.5|34591.7|390
1638491700000|2021-12-03 00:35:00|34613.5|34608.7|34605.5|34600.7|34622|34617.2|34592|34587.2|239
1638492000000|2021-12-03 00:40:00|34604.5|34599.7|34594.5|34589.7|34614|34609.2|34592.5|34587.7|210
1638492300000|2021-12-03 00:45:00|34595|34590.2|34584|34579.2|34598.5|34593.7|34582.5|34577.7|162
1638492600000|2021-12-03 00:50:00|34584.5|34579.7|34583.5|34578.7|34602|34597.2|34578.5|34573.7|187
1638492900000|2021-12-03 00:55:00|34583|34578.2|34594.5|34589.7|34600.5|34595.7|34581.5|34576.7|160
1638493200000|2021-12-03 01:00:00|34594|34589.2|34587|34582.2|34605|34600.2|34576|34571.2|232
1638493500000|2021-12-03 01:05:00|34587.5|34582.7|34629|34624.2|34634.5|34629.7|34587.5|34582.7|251
1638493800000|2021-12-03 01:10:00|34629.5|34624.7|34604|34599.2|34632|34627.2|34598.5|34593.7|224
1638494100000|2021-12-03 01:15:00|34604.5|34599.7|34611|34606.2|34611|34606.2|34594.5|34589.7|206
1638494400000|2021-12-03 01:20:00|34611.5|34606.7|34581.5|34576.7|34616.5|34611.7|34579.5|34574.7|231
1638494700000|2021-12-03 01:25:00|34582|34577.2|34555.5|34550.7|34584.5|34579.7|34553|34548.2|240
1638495000000|2021-12-03 01:30:00|34555|34550.2|34541.5|34536.7|34556.5|34551.7|34520|34515.2|548
1638495300000|2021-12-03 01:35:00|34540.5|34535.7|34507|34502.2|34540.5|34535.7|34495|34490.2|558
1638495600000|2021-12-03 01:40:00|34506.5|34501.7|34481|34476.2|34510.5|34505.7|34470|34465.2|673
1638495900000|2021-12-03 01:45:00|34480.5|34475.7|34461|34456.2|34480.5|34475.7|34432|34427.2|859
1638496200000|2021-12-03 01:50:00|34460.5|34455.7|34493.5|34488.7|34498|34493.2|34458|34453.2|437
1638496500000|2021-12-03 01:55:00|34497.5|34492.7|34513.5|34508.7|34519|34514.2|34487.5|34482.7|378
1638496800000|2021-12-03 02:00:00|34513|34508.2|34520|34515.2|34542.5|34537.7|34505|34500.2|358
1638497100000|2021-12-03 02:05:00|34519.5|34514.7|34516.5|34511.7|34534|34529.2|34508|34503.2|352
1638497400000|2021-12-03 02:10:00|34516|34511.2|34531|34526.2|34533.5|34528.7|34509.5|34504.7|150
1638497700000|2021-12-03 02:15:00|34533.5|34528.7|34509.5|34504.7|34540.5|34535.7|34508.5|34503.7|174
1638498000000|2021-12-03 02:20:00|34510|34505.2|34501.5|34496.7|34514|34509.2|34498.5|34493.7|128
1638498300000|2021-12-03 02:25:00|34501|34496.2|34518.5|34513.7|34518.5|34513.7|34495.5|34490.7|200
1638498600000|2021-12-03 02:30:00|34519.5|34514.7|34513.5|34508.7|34519.5|34514.7|34501.5|34496.7|131
1638498900000|2021-12-03 02:35:00|34514|34509.2|34499.5|34494.7|34514.5|34509.7|34495.5|34490.7|148
1638499200000|2021-12-03 02:40:00|34500|34495.2|34490.5|34485.7|34514|34509.2|34490|34485.2|111
1638499500000|2021-12-03 02:45:00|34494|34489.2|34524.5|34519.7|34536|34531.2|34493|34488.2|244
1638499800000|2021-12-03 02:50:00|34525.5|34520.7|34518.5|34513.7|34534|34529.2|34513.5|34508.7|133
1638500100000|2021-12-03 02:55:00|34518|34513.2|34535.5|34530.7|34537.5|34532.7|34517.5|34512.7|125
1638500400000|2021-12-03 03:00:00|34536|34531.2|34529.5|34524.7|34538|34533.2|34524|34519.2|146
1638500700000|2021-12-03 03:05:00|34530.5|34525.7|34540|34535.2|34542.5|34537.7|34525.5|34520.7|154
1638501000000|2021-12-03 03:10:00|34540.5|34535.7|34541.5|34536.7|34541.5|34536.7|34527.5|34522.7|141
1638501300000|2021-12-03 03:15:00|34542|34537.2|34549.5|34544.7|34558.5|34553.7|34541|34536.2|195
1638501600000|2021-12-03 03:20:00|34551.5|34546.7|34543.5|34538.7|34567.5|34562.7|34534|34529.2|162
1638501900000|2021-12-03 03:25:00|34544|34539.2|34555.5|34550.7|34556.5|34551.7|34536.5|34531.7|97
1638502200000|2021-12-03 03:30:00|34556|34551.2|34556.5|34551.7|34570.5|34565.7|34554.5|34549.7|114
1638502500000|2021-12-03 03:35:00|34556|34551.2|34597.5|34592.7|34600.5|34595.7|34553|34548.2|222
1638502800000|2021-12-03 03:40:00|34597|34592.2|34607|34602.2|34609.5|34604.7|34588|34583.2|276
1638503100000|2021-12-03 03:45:00|34607.5|34602.7|34623.5|34618.7|34628|34623.2|34600.5|34595.7|247
1638503400000|2021-12-03 03:50:00|34624|34619.2|34628|34623.2|34636|34631.2|34622.5|34617.7|177
1638503700000|2021-12-03 03:55:00|34627.5|34622.7|34620|34615.2|34627.5|34622.7|34608.5|34603.7|149
1638504000000|2021-12-03 04:00:00|34621|34616.2|34645|34640.2|34654|34649.2|34621|34616.2|286
1638504300000|2021-12-03 04:05:00|34645.5|34640.7|34653|34648.2|34675.5|34670.7|34638.5|34633.7|577
1638504600000|2021-12-03 04:10:00|34653.5|34648.7|34657|34652.2|34659|34654.2|34649|34644.2|105
1638504900000|2021-12-03 04:15:00|34657.5|34652.7|34648|34643.2|34658|34653.2|34641|34636.2|151
1638505200000|2021-12-03 04:20:00|34648.5|34643.7|34633.5|34628.7|34652.5|34647.7|34629.5|34624.7|156
1638505500000|2021-12-03 04:25:00|34634|34629.2|34633.5|34628.7|34643|34638.2|34628|34623.2|155
1638505800000|2021-12-03 04:30:00|34634|34629.2|34638.5|34633.7|34647.5|34642.7|34632.5|34627.7|124
1638506100000|2021-12-03 04:35:00|34639|34634.2|34638|34633.2|34647.5|34642.7|34632|34627.2|98
1638506400000|2021-12-03 04:40:00|34644.5|34639.7|34691.5|34686.7|34693|34688.2|34644.5|34639.7|362
1638506700000|2021-12-03 04:45:00|34691|34686.2|34666.5|34661.7|34694|34689.2|34663.5|34658.7|215
1638507000000|2021-12-03 04:50:00|34666|34661.2|34660.5|34655.7|34669.5|34664.7|34657.5|34652.7|109
1638507300000|2021-12-03 04:55:00|34659|34654.2|34667.5|34662.7|34672|34667.2|34653|34648.2|101
1638507600000|2021-12-03 05:00:00|34666.5|34661.7|34659.5|34654.7|34674.5|34669.7|34659.5|34654.7|72
1638507900000|2021-12-03 05:05:00|34660|34655.2|34647.5|34642.7|34661.5|34656.7|34645.5|34640.7|138
1638508200000|2021-12-03 05:10:00|34647|34642.2|34663.5|34658.7|34663.5|34658.7|34646|34641.2|162
1638508500000|2021-12-03 05:15:00|34666|34661.2|34671.5|34666.7|34683|34678.2|34662.5|34657.7|115
1638508800000|2021-12-03 05:20:00|34671|34666.2|34686.5|34681.7|34687.5|34682.7|34667|34662.2|100
1638509100000|2021-12-03 05:25:00|34687.5|34682.7|34677.5|34672.7|34692.5|34687.7|34676|34671.2|159
1638509400000|2021-12-03 05:30:00|34678.5|34673.7|34667.5|34662.7|34693|34688.2|34658.5|34653.7|320
1638509700000|2021-12-03 05:35:00|34667|34662.2|34703.5|34698.7|34703.5|34698.7|34665.5|34660.7|263
1638510000000|2021-12-03 05:40:00|34703|34698.2|34690.5|34685.7|34708.5|34703.7|34688|34683.2|185
1638510300000|2021-12-03 05:45:00|34691.5|34686.7|34695.5|34690.7|34705|34700.2|34688.5|34683.7|118
1638510600000|2021-12-03 05:50:00|34695|34690.2|34704.5|34699.7|34707.5|34702.7|34690.5|34685.7|63
1638510900000|2021-12-03 05:55:00|34704|34699.2|34690|34685.2|34707|34702.2|34679|34674.2|180
1638511200000|2021-12-03 06:00:00|34693.5|34688.7|34667.5|34662.7|34706.5|34701.7|34665.5|34660.7|188
1638511500000|2021-12-03 06:05:00|34669.5|34664.7|34700.5|34695.7|34704.5|34699.7|34668.5|34663.7|147
1638511800000|2021-12-03 06:10:00|34701|34696.2|34715|34710.2|34716.5|34711.7|34696|34691.2|135
1638512100000|2021-12-03 06:15:00|34716|34711.2|34700.5|34695.7|34718|34713.2|34700|34695.2|154
1638512400000|2021-12-03 06:20:00|34701|34696.2|34712|34707.2|34716.5|34711.7|34701|34696.2|65
1638512700000|2021-12-03 06:25:00|34711.5|34706.7|34711|34706.2|34718|34713.2|34702.5|34697.7|78
1638513000000|2021-12-03 06:30:00|34711.5|34706.7|34704.5|34699.7|34716|34711.2|34696.5|34691.7|65
1638513300000|2021-12-03 06:35:00|34705.5|34700.7|34683|34678.2|34707|34702.2|34679|34674.2|206
1638513600000|2021-12-03 06:40:00|34686|34681.2|34680|34675.2|34697|34692.2|34666.5|34661.7|181
1638513900000|2021-12-03 06:45:00|34679.5|34674.7|34704.5|34699.7|34709|34704.2|34664.5|34659.7|214
1638514200000|2021-12-03 06:50:00|34703.5|34698.7|34709|34704.2|34709.5|34704.7|34689.5|34684.7|117
1638514500000|2021-12-03 06:55:00|34707.5|34702.7|34690.5|34685.7|34707.5|34702.7|34672.5|34667.7|181
1638514800000|2021-12-03 07:00:00|34689.9|34686.3|34670.9|34667.3|34694.4|34690.8|34655.9|34652.3|195
1638515100000|2021-12-03 07:05:00|34670.4|34666.8|34661.9|34658.3|34673.9|34670.3|34656.9|34653.3|96
1638515400000|2021-12-03 07:10:00|34662.4|34658.8|34653.9|34650.3|34668.9|34665.3|34647.9|34644.3|179
1638515700000|2021-12-03 07:15:00|34653.4|34649.8|34647.9|34644.3|34671.9|34668.3|34646.4|34642.8|153
1638516000000|2021-12-03 07:20:00|34647.4|34643.8|34639.4|34635.8|34656.9|34653.3|34639.4|34635.8|216
1638516300000|2021-12-03 07:25:00|34638.9|34635.3|34672.9|34669.3|34673.4|34669.8|34637.4|34633.8|162
1638516600000|2021-12-03 07:30:00|34672.4|34668.8|34678.9|34675.3|34687.4|34683.8|34658.9|34655.3|227
1638516900000|2021-12-03 07:35:00|34679.9|34676.3|34677.9|34674.3|34689.4|34685.8|34672.9|34669.3|120
1638517200000|2021-12-03 07:40:00|34677.4|34673.8|34669.9|34666.3|34692.9|34689.3|34656.9|34653.3|144
1638517500000|2021-12-03 07:45:00|34669.4|34665.8|34690.9|34687.3|34692.9|34689.3|34658.9|34655.3|174
1638517800000|2021-12-03 07:50:00|34690.4|34686.8|34709.9|34706.3|34716.9|34713.3|34688.9|34685.3|386
1638518100000|2021-12-03 07:55:00|34709.4|34705.8|34722.9|34719.3|34730.9|34727.3|34700.4|34696.8|282
1638518400000|2021-12-03 08:00:00|34726.4|34722.8|34706.4|34702.8|34747.4|34743.8|34703.9|34700.3|747
1638518700000|2021-12-03 08:05:00|34708.4|34704.8|34723.9|34720.3|34730.9|34727.3|34701.4|34697.8|394
1638519000000|2021-12-03 08:10:00|34724.4|34720.8|34711.4|34707.8|34732.4|34728.8|34701.4|34697.8|382
1638519300000|2021-12-03 08:15:00|34710.4|34706.8|34712.4|34708.8|34725.4|34721.8|34689.4|34685.8|544
1638519600000|2021-12-03 08:20:00|34712.9|34709.3|34708.9|34705.3|34719.4|34715.8|34684.4|34680.8|358
1638519900000|2021-12-03 08:25:00|34709.4|34705.8|34693.4|34689.8|34719.9|34716.3|34691.4|34687.8|234
1638520200000|2021-12-03 08:30:00|34694.4|34690.8|34654.4|34650.8|34694.4|34690.8|34649.4|34645.8|549
1638520500000|2021-12-03 08:35:00|34653.9|34650.3|34658.4|34654.8|34667.9|34664.3|34636.4|34632.8|411
1638520800000|2021-12-03 08:40:00|34657.9|34654.3|34670.4|34666.8|34694.4|34690.8|34651.4|34647.8|424
1638521100000|2021-12-03 08:45:00|34669.9|34666.3|34669.4|34665.8|34681.4|34677.8|34661.4|34657.8|276
1638521400000|2021-12-03 08:50:00|34669.9|34666.3|34655.4|34651.8|34675.4|34671.8|34647.4|34643.8|272
1638521700000|2021-12-03 08:55:00|34657.4|34653.8|34662.4|34658.8|34668.4|34664.8|34647.4|34643.8|168
1638522000000|2021-12-03 09:00:00|34661.9|34658.3|34660.4|34656.8|34667.4|34663.8|34645.9|34642.3|258
1638522300000|2021-12-03 09:05:00|34659.9|34656.3|34631.4|34627.8|34659.9|34656.3|34630.4|34626.8|365
1638522600000|2021-12-03 09:10:00|34631.9|34628.3|34660.4|34656.8|34662.9|34659.3|34629.4|34625.8|374
1638522900000|2021-12-03 09:15:00|34659.9|34656.3|34689.4|34685.8|34690.9|34687.3|34653.4|34649.8|420
1638523200000|2021-12-03 09:20:00|34688.9|34685.3|34657.4|34653.8|34692.9|34689.3|34654.9|34651.3|267
1638523500000|2021-12-03 09:25:00|34657.9|34654.3|34674.4|34670.8|34680.9|34677.3|34648.4|34644.8|267
1638523800000|2021-12-03 09:30:00|34673.9|34670.3|34663.4|34659.8|34684.4|34680.8|34660.4|34656.8|186
1638524100000|2021-12-03 09:35:00|34663.9|34660.3|34655.4|34651.8|34667.9|34664.3|34652.4|34648.8|349
1638524400000|2021-12-03 09:40:00|34654.9|34651.3|34670.4|34666.8|34671.9|34668.3|34648.9|34645.3|335
1638524700000|2021-12-03 09:45:00|34669.9|34666.3|34646.4|34642.8|34678.4|34674.8|34645.9|34642.3|273
1638525000000|2021-12-03 09:50:00|34648.4|34644.8|34632.4|34628.8|34650.9|34647.3|34629.9|34626.3|353
1638525300000|2021-12-03 09:55:00|34634.4|34630.8|34640.4|34636.8|34651.4|34647.8|34627.4|34623.8|264
1638525600000|2021-12-03 10:00:00|34640.9|34637.3|34632.4|34628.8|34656.9|34653.3|34628.4|34624.8|297
1638525900000|2021-12-03 10:05:00|34632.9|34629.3|34636.4|34632.8|34641.9|34638.3|34624.9|34621.3|201
1638526200000|2021-12-03 10:10:00|34635.9|34632.3|34620.4|34616.8|34641.4|34637.8|34619.9|34616.3|183
1638526500000|2021-12-03 10:15:00|34619.4|34615.8|34595.4|34591.8|34619.9|34616.3|34584.9|34581.3|626
1638526800000|2021-12-03 10:20:00|34595.9|34592.3|34573.4|34569.8|34596.4|34592.8|34559.4|34555.8|578
1638527100000|2021-12-03 10:25:00|34573.9|34570.3|34586.4|34582.8|34590.4|34586.8|34572.4|34568.8|239
1638527400000|2021-12-03 10:30:00|34586.9|34583.3|34579.4|34575.8|34594.4|34590.8|34578.4|34574.8|167
1638527700000|2021-12-03 10:35:00|34578.4|34574.8|34534.4|34530.8|34578.4|34574.8|34528.4|34524.8|908
1638528000000|2021-12-03 10:40:00|34534.9|34531.3|34543.9|34540.3|34564.4|34560.8|34522.4|34518.8|403
1638528300000|2021-12-03 10:45:00|34543.4|34539.8|34545.4|34541.8|34555.4|34551.8|34531.4|34527.8|285
1638528600000|2021-12-03 10:50:00|34544.9|34541.3|34527.4|34523.8|34547.4|34543.8|34524.9|34521.3|399
1638528900000|2021-12-03 10:55:00|34527.9|34524.3|34554.4|34550.8|34561.4|34557.8|34522.4|34518.8|413
1638529200000|2021-12-03 11:00:00|34555.4|34551.8|34573.4|34569.8|34580.9|34577.3|34547.4|34543.8|521
1638529500000|2021-12-03 11:05:00|34572.9|34569.3|34563.4|34559.8|34576.4|34572.8|34557.4|34553.8|445
1638529800000|2021-12-03 11:10:00|34563.9|34560.3|34532.4|34528.8|34569.9|34566.3|34531.4|34527.8|297
1638530100000|2021-12-03 11:15:00|34532.9|34529.3|34551.4|34547.8|34552.4|34548.8|34532.9|34529.3|235
1638530400000|2021-12-03 11:20:00|34550.9|34547.3|34553.4|34549.8|34559.4|34555.8|34537.4|34533.8|184
1638530700000|2021-12-03 11:25:00|34553.9|34550.3|34563.4|34559.8|34570.4|34566.8|34539.4|34535.8|329
1638531000000|2021-12-03 11:30:00|34563.9|34560.3|34568.4|34564.8|34573.9|34570.3|34556.4|34552.8|192
1638531300000|2021-12-03 11:35:00|34568.9|34565.3|34577.4|34573.8|34579.9|34576.3|34565.4|34561.8|180
1638531600000|2021-12-03 11:40:00|34577.9|34574.3|34605.9|34602.3|34605.9|34602.3|34576.9|34573.3|459
1638531900000|2021-12-03 11:45:00|34606.4|34602.8|34606.4|34602.8|34608.4|34604.8|34590.4|34586.8|423
1638532200000|2021-12-03 11:50:00|34606.9|34603.3|34602.4|34598.8|34622.4|34618.8|34602.4|34598.8|360
1638532500000|2021-12-03 11:55:00|34602.9|34599.3|34629.4|34625.8|34635.4|34631.8|34602.9|34599.3|333
1638532800000|2021-12-03 12:00:00|34628.9|34625.3|34635.4|34631.8|34644.9|34641.3|34618.9|34615.3|735
1638533100000|2021-12-03 12:05:00|34634.9|34631.3|34616.9|34613.3|34637.4|34633.8|34614.9|34611.3|278
1638533400000|2021-12-03 12:10:00|34616.4|34612.8|34639.4|34635.8|34651.4|34647.8|34613.9|34610.3|406
1638533700000|2021-12-03 12:15:00|34639.9|34636.3|34648.4|34644.8|34654.4|34650.8|34626.4|34622.8|315
1638534000000|2021-12-03 12:20:00|34648.9|34645.3|34648.4|34644.8|34657.4|34653.8|34636.4|34632.8|477
1638534300000|2021-12-03 12:25:00|34648.9|34645.3|34643.4|34639.8|34649.9|34646.3|34634.9|34631.3|256
1638534600000|2021-12-03 12:30:00|34642.9|34639.3|34654.4|34650.8|34659.4|34655.8|34636.4|34632.8|247
1638534900000|2021-12-03 12:35:00|34656.4|34652.8|34647.4|34643.8|34663.4|34659.8|34642.4|34638.8|240
1638535200000|2021-12-03 12:40:00|34647.9|34644.3|34648.4|34644.8|34657.4|34653.8|34644.4|34640.8|151
1638535500000|2021-12-03 12:45:00|34647.9|34644.3|34675.4|34671.8|34676.4|34672.8|34643.4|34639.8|514
1638535800000|2021-12-03 12:50:00|34674.9|34671.3|34670.4|34666.8|34682.4|34678.8|34668.9|34665.3|231
1638536100000|2021-12-03 12:55:00|34670.9|34667.3|34661.4|34657.8|34670.9|34667.3|34647.9|34644.3|213
1638536400000|2021-12-03 13:00:00|34661.9|34658.3|34681.4|34677.8|34681.9|34678.3|34650.4|34646.8|427
1638536700000|2021-12-03 13:05:00|34680.9|34677.3|34717.4|34713.8|34722.4|34718.8|34677.9|34674.3|934
1638537000000|2021-12-03 13:10:00|34716.9|34713.3|34719.4|34715.8|34725.4|34721.8|34702.4|34698.8|658
1638537300000|2021-12-03 13:15:00|34718.9|34715.3|34691.4|34687.8|34729.4|34725.8|34683.9|34680.3|589
1638537600000|2021-12-03 13:20:00|34690.9|34687.3|34694.4|34690.8|34696.4|34692.8|34679.4|34675.8|586
1638537900000|2021-12-03 13:25:00|34693.4|34689.8|34696.4|34692.8|34723.4|34719.8|34687.4|34683.8|559
1638538200000|2021-12-03 13:30:00|34704.9|34701.3|34719.9|34716.3|34784.9|34781.3|34635.4|34631.8|3891
1638538500000|2021-12-03 13:35:00|34720.9|34717.3|34741.9|34738.3|34759.9|34756.3|34718.9|34715.3|1132
1638538800000|2021-12-03 13:40:00|34741.4|34737.8|34704.4|34700.8|34743.4|34739.8|34691.9|34688.3|785
1638539100000|2021-12-03 13:45:00|34703.9|34700.3|34689.9|34686.3|34726.4|34722.8|34661.9|34658.3|1129
1638539400000|2021-12-03 13:50:00|34690.4|34686.8|34712.4|34708.8|34717.4|34713.8|34672.9|34669.3|736
1638539700000|2021-12-03 13:55:00|34711.9|34708.3|34746.4|34742.8|34778.4|34774.8|34711.4|34707.8|1458
1638540000000|2021-12-03 14:00:00|34748.4|34744.8|34749.4|34745.8|34754.9|34751.3|34714.9|34711.3|1222
1638540300000|2021-12-03 14:05:00|34748.9|34745.3|34751.4|34747.8|34772.4|34768.8|34741.4|34737.8|578
1638540600000|2021-12-03 14:10:00|34750.9|34747.3|34765.4|34761.8|34771.4|34767.8|34746.4|34742.8|580
1638540900000|2021-12-03 14:15:00|34765.9|34762.3|34767.4|34763.8|34771.4|34767.8|34747.9|34744.3|414
1638541200000|2021-12-03 14:20:00|34767.9|34764.3|34739.4|34735.8|34768.4|34764.8|34737.9|34734.3|533
1638541500000|2021-12-03 14:25:00|34740.4|34736.8|34742.9|34739.3|34759.9|34756.3|34729.4|34725.8|846
1638541800000|2021-12-03 14:30:00|34742.3|34739.9|34776.3|34773.9|34809.8|34807.4|34714.8|34712.4|5321
1638542100000|2021-12-03 14:35:00|34777.3|34774.9|34701.8|34699.4|34777.8|34775.4|34697.8|34695.4|2847
1638542400000|2021-12-03 14:40:00|34702.3|34699.9|34666.3|34663.9|34738.8|34736.4|34642.8|34640.4|2903
1638542700000|2021-12-03 14:45:00|34668.3|34665.9|34638.8|34636.4|34724.8|34722.4|34635.3|34632.9|3173
1638543000000|2021-12-03 14:50:00|34639.3|34636.9|34529.8|34527.4|34663.8|34661.4|34525.3|34522.9|4948
1638543300000|2021-12-03 14:55:00|34528.8|34526.4|34570.3|34567.9|34631.8|34629.4|34525.3|34522.9|4255
1638543600000|2021-12-03 15:00:00|34572.3|34569.9|34568.8|34566.4|34628.8|34626.4|34508.8|34506.4|5353
1638543900000|2021-12-03 15:05:00|34568.3|34565.9|34507.8|34505.4|34619.3|34616.9|34503.3|34500.9|3844
1638544200000|2021-12-03 15:10:00|34506.8|34504.4|34498.2|34495.8|34558.2|34555.8|34486.2|34483.8|3807
1638544500000|2021-12-03 15:15:00|34498.7|34496.3|34581.7|34579.3|34611.2|34608.8|34498.2|34495.8|3239
1638544800000|2021-12-03 15:20:00|34582.2|34579.8|34617.2|34614.8|34625.7|34623.3|34537.2|34534.8|2375
1638545100000|2021-12-03 15:25:00|34618.2|34615.8|34641.7|34639.3|34666.7|34664.3|34553.7|34551.3|2332
1638545400000|2021-12-03 15:30:00|34640.2|34637.8|34519.7|34517.3|34640.2|34637.8|34514.2|34511.8|3204
1638545700000|2021-12-03 15:35:00|34519.2|34516.8|34546.7|34544.3|34582.2|34579.8|34486.7|34484.3|3487
1638546000000|2021-12-03 15:40:00|34547.2|34544.8|34433.2|34430.8|34557.2|34554.8|34431.2|34428.8|3163
1638546300000|2021-12-03 15:45:00|34432.7|34430.3|34419.2|34416.8|34450.2|34447.8|34391.7|34389.3|3691
1638546600000|2021-12-03 15:50:00|34416.2|34413.8|34423.2|34420.8|34442.7|34440.3|34369.2|34366.8|3856
1638546900000|2021-12-03 15:55:00|34423.7|34421.3|34388.2|34385.8|34470.2|34467.8|34387.2|34384.8|2248
1638547200000|2021-12-03 16:00:00|34390.2|34387.8|34462.2|34459.8|34472.7|34470.3|34376.7|34374.3|2301
1638547500000|2021-12-03 16:05:00|34461.7|34459.3|34417.7|34415.3|34461.7|34459.3|34372.2|34369.8|3142
1638547800000|2021-12-03 16:10:00|34418.2|34415.8|34467.2|34464.8|34480.2|34477.8|34385.2|34382.8|3252
1638548100000|2021-12-03 16:15:00|34461.2|34458.8|34413.2|34410.8|34488.2|34485.8|34400.7|34398.3|2227
1638548400000|2021-12-03 16:20:00|34412.7|34410.3|34499.2|34496.8|34524.7|34522.3|34391.7|34389.3|2570
1638548700000|2021-12-03 16:25:00|34499.7|34497.3|34516.7|34514.3|34541.2|34538.8|34491.7|34489.3|1732
1638549000000|2021-12-03 16:30:00|34517.2|34514.8|34550.2|34547.8|34561.2|34558.8|34482.7|34480.3|2468
1638549300000|2021-12-03 16:35:00|34550.7|34548.3|34532.2|34529.8|34563.2|34560.8|34503.2|34500.8|2178
1638549600000|2021-12-03 16:40:00|34532.7|34530.3|34443.2|34440.8|34554.2|34551.8|34436.2|34433.8|2650
1638549900000|2021-12-03 16:45:00|34442.7|34440.3|34475.2|34472.8|34503.7|34501.3|34424.7|34422.3|1691
1638550200000|2021-12-03 16:50:00|34474.2|34471.8|34422.7|34420.3|34474.7|34472.3|34405.2|34402.8|1591
1638550500000|2021-12-03 16:55:00|34422.2|34419.8|34382.2|34379.8|34436.2|34433.8|34375.2|34372.8|2101
1638550800000|2021-12-03 17:00:00|34382.7|34380.3|34386.7|34384.3|34407.2|34404.8|34359.2|34356.8|1943
1638551100000|2021-12-03 17:05:00|34388.7|34386.3|34432.7|34430.3|34440.7|34438.3|34379.7|34377.3|2062
1638551400000|2021-12-03 17:10:00|34432.2|34429.8|34409.2|34406.8|34446.2|34443.8|34405.2|34402.8|1495
1638551700000|2021-12-03 17:15:00|34408.7|34406.3|34482.7|34480.3|34497.7|34495.3|34404.7|34402.3|2499
1638552000000|2021-12-03 17:20:00|34483.2|34480.8|34533.7|34531.3|34543.2|34540.8|34462.2|34459.8|2056
1638552300000|2021-12-03 17:25:00|34534.2|34531.8|34510.7|34508.3|34536.7|34534.3|34503.2|34500.8|1791
1638552600000|2021-12-03 17:30:00|34512.2|34509.8|34466.7|34464.3|34512.2|34509.8|34440.7|34438.3|2166
1638552900000|2021-12-03 17:35:00|34466.2|34463.8|34567.7|34565.3|34575.7|34573.3|34459.2|34456.8|2129
1638553200000|2021-12-03 17:40:00|34568.2|34565.8|34552.9|34550.5|34598.4|34596|34547.4|34545|2270
1638553500000|2021-12-03 17:45:00|34552.4|34550|34526.4|34524|34564.4|34562|34503.9|34501.5|1747
1638553800000|2021-12-03 17:50:00|34525.9|34523.5|34512.9|34510.5|34560.4|34558|34508.9|34506.5|1193
1638554100000|2021-12-03 17:55:00|34512.4|34510|34491.4|34489|34514.9|34512.5|34466.9|34464.5|1297
1638554400000|2021-12-03 18:00:00|34489.9|34487.5|34481.4|34479|34490.4|34488|34451.9|34449.5|1372
1638554700000|2021-12-03 18:05:00|34480.9|34478.5|34543.4|34541|34548.9|34546.5|34472.4|34470|1972
1638555000000|2021-12-03 18:10:00|34542.9|34540.5|34514.4|34512|34557.9|34555.5|34495.4|34493|1555
1638555300000|2021-12-03 18:15:00|34514.9|34512.5|34562.9|34560.5|34573.9|34571.5|34501.9|34499.5|2634
1638555600000|2021-12-03 18:20:00|34562.4|34560|34572.4|34570|34576.4|34574|34546.4|34544|1567
1638555900000|2021-12-03 18:25:00|34570.9|34568.5|34508.4|34506|34580.4|34578|34508.4|34506|2253
1638556200000|2021-12-03 18:30:00|34508.9|34506.5|34469.9|34467.5|34511.9|34509.5|34454.9|34452.5|1790
1638556500000|2021-12-03 18:35:00|34470.4|34468|34439.4|34437|34477.9|34475.5|34423.4|34421|1902
1638556800000|2021-12-03 18:40:00|34438.9|34436.5|34449.4|34447|34464.4|34462|34422.9|34420.5|1351
1638557100000|2021-12-03 18:45:00|34449.9|34447.5|34424.9|34422.5|34473.9|34471.5|34393.9|34391.5|1335
1638557400000|2021-12-03 18:50:00|34424.4|34422|34437.9|34435.5|34469.9|34467.5|34417.4|34415|765
1638557700000|2021-12-03 18:55:00|34436.9|34434.5|34416.9|34414.5|34457.4|34455|34411.9|34409.5|926
1638558000000|2021-12-03 19:00:00|34416.4|34414|34432.9|34430.5|34447.4|34445|34383.4|34381|2213
1638558300000|2021-12-03 19:05:00|34433.4|34431|34397.4|34395|34443.4|34441|34385.9|34383.5|1590
1638558600000|2021-12-03 19:10:00|34397.9|34395.5|34416.9|34414.5|34433.4|34431|34382.9|34380.5|1203
1638558900000|2021-12-03 19:15:00|34416.4|34414|34365.4|34363|34418.9|34416.5|34364.4|34362|1137
1638559200000|2021-12-03 19:20:00|34364.4|34362|34428.9|34426.5|34433.9|34431.5|34314.9|34312.5|2590
1638559500000|2021-12-03 19:25:00|34428.4|34426|34400.9|34398.5|34441.4|34439|34381.9|34379.5|1064
1638559800000|2021-12-03 19:30:00|34399.9|34397.5|34368.4|34366|34416.9|34414.5|34349.9|34347.5|1230
1638560100000|2021-12-03 19:35:00|34368.9|34366.5|34333.9|34331.5|34389.4|34387|34316.9|34314.5|1300
1638560400000|2021-12-03 19:40:00|34333.4|34331|34390.4|34388|34404.9|34402.5|34330.9|34328.5|1768
1638560700000|2021-12-03 19:45:00|34391.9|34389.5|34342.9|34340.5|34405.4|34403|34340.4|34338|1681
1638561000000|2021-12-03 19:50:00|34346.4|34344|34304.4|34302|34366.9|34364.5|34304.4|34302|2578
1638561300000|2021-12-03 19:55:00|34303.9|34301.5|34307.9|34305.5|34356.9|34354.5|34298.9|34296.5|2273
1638561600000|2021-12-03 20:00:00|34308.4|34306|34348.9|34346.5|34351.9|34349.5|34264.4|34262|3549
1638561900000|2021-12-03 20:05:00|34346.9|34344.5|34286.4|34284|34382.9|34380.5|34276.4|34274|3691
1638562200000|2021-12-03 20:10:00|34286.9|34284.5|34354.9|34352.5|34355.9|34353.5|34286.9|34284.5|1489
1638562500000|2021-12-03 20:15:00|34354.4|34352|34336.9|34334.5|34371.9|34369.5|34313.9|34311.5|1280
1638562800000|2021-12-03 20:20:00|34338.1|34335.7|34430.6|34428.2|34439.6|34437.2|34338.1|34335.7|1948
1638563100000|2021-12-03 20:25:00|34433.1|34430.7|34438.6|34436.2|34482.6|34480.2|34425.1|34422.7|2682
1638563400000|2021-12-03 20:30:00|34439.1|34436.7|34517.6|34515.2|34526.6|34524.2|34437.6|34435.2|3044
1638563700000|2021-12-03 20:35:00|34517.1|34514.7|34436.1|34433.7|34531.6|34529.2|34421.6|34419.2|3492
1638564000000|2021-12-03 20:40:00|34436.6|34434.2|34409.1|34406.7|34466.6|34464.2|34401.1|34398.7|3693
1638564300000|2021-12-03 20:45:00|34409.6|34407.2|34404.1|34401.7|34415.1|34412.7|34359.6|34357.2|3842
1638564600000|2021-12-03 20:50:00|34404.6|34402.2|34524.1|34521.7|34554.6|34552.2|34390.6|34388.2|6319
1638564900000|2021-12-03 20:55:00|34524.6|34522.2|34584.1|34581.7|34612.1|34609.7|34523.1|34520.7|6726
1638565200000|2021-12-03 21:00:00|34583.6|34581.2|34627.8|34623|34644.8|34640|34563.3|34558.5|2503
1638565500000|2021-12-03 21:05:00|34628.3|34623.5|34595.3|34590.5|34628.3|34623.5|34582.3|34577.5|1072
1638565800000|2021-12-03 21:10:00|34595.8|34591|34559.3|34554.5|34618.3|34613.5|34536.3|34531.5|1238
1638566100000|2021-12-03 21:15:00|34558.8|34554|34552.8|34548|34585.8|34581|34547.8|34543|400
1638566400000|2021-12-03 21:20:00|34553.3|34548.5|34556.3|34551.5|34567.8|34563|34547.8|34543|230
1638566700000|2021-12-03 21:25:00|34556.8|34552|34567.3|34562.5|34573.8|34569|34555.8|34551|181
1638567000000|2021-12-03 21:30:00|34567.8|34563|34574.3|34569.5|34577.3|34572.5|34559.8|34555|334
1638567300000|2021-12-03 21:35:00|34572.8|34568|34578.3|34573.5|34579.3|34574.5|34568.8|34564|128
1638567600000|2021-12-03 21:40:00|34578.8|34574|34576.3|34571.5|34581.8|34577|34568.3|34563.5|150
1638567900000|2021-12-03 21:45:00|34574.3|34569.5|34575.3|34570.5|34582.3|34577.5|34571.8|34567|130
1638568200000|2021-12-03 21:50:00|34576.3|34571.5|34576.3|34571.5|34581.3|34576.5|34575.3|34570.5|128
1638568500000|2021-12-03 21:55:00|34575.8|34571|34575.5|34565.7|34578.8|34574|34552.8|34548|167
1638745200000|2021-12-05 23:00:00|34672.3|34667.5|34680.3|34675.5|34708.3|34703.5|34599.8|34595|1380
1638745500000|2021-12-05 23:05:00|34679.8|34675|34719.3|34714.5|34737.3|34732.5|34676.3|34671.5|809
1638745800000|2021-12-05 23:10:00|34719.8|34715|34698.8|34694|34735.8|34731|34698.8|34694|338
1638746100000|2021-12-05 23:15:00|34702.3|34697.5|34727.8|34723|34729.8|34725|34699.8|34695|342
1638746400000|2021-12-05 23:20:00|34728.3|34723.5|34702.8|34698|34729.3|34724.5|34700.3|34695.5|398
1638746700000|2021-12-05 23:25:00|34702.3|34697.5|34735.8|34731|34735.8|34731|34691.8|34687|362
1638747000000|2021-12-05 23:30:00|34737.8|34733|34744.8|34740|34753.3|34748.5|34729.3|34724.5|404
1638747300000|2021-12-05 23:35:00|34745.3|34740.5|34770.3|34765.5|34772.8|34768|34745.3|34740.5|469
1638747600000|2021-12-05 23:40:00|34770.8|34766|34767.3|34762.5|34773.8|34769|34756.3|34751.5|485
1638747900000|2021-12-05 23:45:00|34766.3|34761.5|34761.3|34756.5|34774.3|34769.5|34743.3|34738.5|588
1638748200000|2021-12-05 23:50:00|34760.8|34756|34775.3|34770.5|34778.3|34773.5|34750.3|34745.5|426
1638748500000|2021-12-05 23:55:00|34775.8|34771|34778.3|34773.5|34791.8|34787|34767.8|34763|586
1638748800000|2021-12-06 00:00:00|34778.8|34774|34767.3|34762.5|34786.3|34781.5|34759.3|34754.5|606
1638749100000|2021-12-06 00:05:00|34767.8|34763|34767.3|34762.5|34775.3|34770.5|34760.8|34756|357
1638749400000|2021-12-06 00:10:00|34767.8|34763|34713.3|34708.5|34768.8|34764|34708.3|34703.5|928
1638749700000|2021-12-06 00:15:00|34714.3|34709.5|34698.8|34694|34717.3|34712.5|34663.8|34659|1317
1638750000000|2021-12-06 00:20:00|34698.3|34693.5|34722.3|34717.5|34727.3|34722.5|34696.3|34691.5|624
1638750300000|2021-12-06 00:25:00|34722.8|34718|34738.3|34733.5|34745.3|34740.5|34715.3|34710.5|352
1638750600000|2021-12-06 00:30:00|34737.8|34733|34721.3|34716.5|34747.3|34742.5|34721.3|34716.5|311
1638750900000|2021-12-06 00:35:00|34720.8|34716|34749.3|34744.5|34767.3|34762.5|34714.3|34709.5|573
1638751200000|2021-12-06 00:40:00|34749.8|34745|34766.3|34761.5|34767.8|34763|34743.3|34738.5|285
1638751500000|2021-12-06 00:45:00|34768.3|34763.5|34766.8|34762|34784.8|34780|34757.8|34753|429
1638751800000|2021-12-06 00:50:00|34766.3|34761.5|34779.3|34774.5|34780.3|34775.5|34748.8|34744|344
1638752100000|2021-12-06 00:55:00|34778.8|34774|34782.8|34778|34788.8|34784|34768.3|34763.5|364
1638752400000|2021-12-06 01:00:00|34779.3|34774.5|34770.3|34765.5|34792.3|34787.5|34762.3|34757.5|625
1638752700000|2021-12-06 01:05:00|34779.3|34774.5|34826.3|34821.5|34827.8|34823|34766.3|34761.5|979
1638753000000|2021-12-06 01:10:00|34825.3|34820.5|34817.8|34813|34841.3|34836.5|34813.3|34808.5|720
1638753300000|2021-12-06 01:15:00|34818.3|34813.5|34816.8|34812|34827.8|34823|34804.3|34799.5|474
1638753600000|2021-12-06 01:20:00|34817.3|34812.5|34825.3|34820.5|34827.3|34822.5|34811.3|34806.5|303
1638753900000|2021-12-06 01:25:00|34825.8|34821|34819.8|34815|34827.3|34822.5|34807.8|34803|288
1638754200000|2021-12-06 01:30:00|34818.3|34813.5|34789.3|34784.5|34826.3|34821.5|34779.8|34775|620
1638754500000|2021-12-06 01:35:00|34789.8|34785|34767.3|34762.5|34797.3|34792.5|34760.8|34756|518
1638754800000|2021-12-06 01:40:00|34769.3|34764.5|34793.8|34789|34795.8|34791|34760.3|34755.5|424
1638755100000|2021-12-06 01:45:00|34793.3|34788.5|34833.3|34828.5|34833.3|34828.5|34789.3|34784.5|469
1638755400000|2021-12-06 01:50:00|34833.8|34829|34827.3|34822.5|34846.3|34841.5|34823.3|34818.5|714
1638755700000|2021-12-06 01:55:00|34828.3|34823.5|34813.8|34809|34833.8|34829|34806.3|34801.5|436
1638756000000|2021-12-06 02:00:00|34813.3|34808.5|34801.8|34797|34831.3|34826.5|34800.3|34795.5|315
1638756300000|2021-12-06 02:05:00|34802.3|34797.5|34801.3|34796.5|34821.3|34816.5|34795.8|34791|277
1638756600000|2021-12-06 02:10:00|34800.8|34796|34816.3|34811.5|34819.3|34814.5|34795.3|34790.5|208
1638756900000|2021-12-06 02:15:00|34817.3|34812.5|34808.3|34803.5|34826.3|34821.5|34799.3|34794.5|297
1638757200000|2021-12-06 02:20:00|34809.8|34805|34804.3|34799.5|34820.3|34815.5|34800.3|34795.5|284
1638757500000|2021-12-06 02:25:00|34805.3|34800.5|34805.3|34800.5|34816.8|34812|34796.3|34791.5|241
1638757800000|2021-12-06 02:30:00|34804.8|34800|34791.3|34786.5|34810.3|34805.5|34779.8|34775|323
1638758100000|2021-12-06 02:35:00|34790.8|34786|34796.3|34791.5|34810.3|34805.5|34786.3|34781.5|241
1638758400000|2021-12-06 02:40:00|34795.8|34791|34796.3|34791.5|34807.3|34802.5|34784.8|34780|219
1638758700000|2021-12-06 02:45:00|34796.8|34792|34802.3|34797.5|34802.8|34798|34787.3|34782.5|137
1638759000000|2021-12-06 02:50:00|34801.8|34797|34794.8|34790|34805.3|34800.5|34785.8|34781|116
1638759300000|2021-12-06 02:55:00|34794.3|34789.5|34793.3|34788.5|34799.3|34794.5|34788.8|34784|123
1638759600000|2021-12-06 03:00:00|34795.3|34790.5|34800.8|34796|34807.3|34802.5|34795.3|34790.5|155
1638759900000|2021-12-06 03:05:00|34800.3|34795.5|34803.8|34799|34811.8|34807|34798.8|34794|219
1638760200000|2021-12-06 03:10:00|34803.3|34798.5|34812.3|34807.5|34816.3|34811.5|34799.3|34794.5|130
1638760500000|2021-12-06 03:15:00|34813.3|34808.5|34810.3|34805.5|34817.3|34812.5|34807.3|34802.5|207
1638760800000|2021-12-06 03:20:00|34809.8|34805|34819.3|34814.5|34820.8|34816|34808.3|34803.5|133
1638761100000|2021-12-06 03:25:00|34820.3|34815.5|34801.3|34796.5|34821.3|34816.5|34801.3|34796.5|122
1638761400000|2021-12-06 03:30:00|34800.8|34796|34799.3|34794.5|34812.3|34807.5|34796.3|34791.5|116
1638761700000|2021-12-06 03:35:00|34798.8|34794|34798.3|34793.5|34802.8|34798|34790.3|34785.5|133
1638762000000|2021-12-06 03:40:00|34797.8|34793|34801.3|34796.5|34807.3|34802.5|34795.3|34790.5|120
1638762300000|2021-12-06 03:45:00|34801.8|34797|34800.3|34795.5|34817.3|34812.5|34794.3|34789.5|251
1638762600000|2021-12-06 03:50:00|34800.8|34796|34806.3|34801.5|34812.8|34808|34799.3|34794.5|150
1638762900000|2021-12-06 03:55:00|34807.3|34802.5|34814.3|34809.5|34816.8|34812|34806.3|34801.5|113
1638763200000|2021-12-06 04:00:00|34813.8|34809|34814.3|34809.5|34827.8|34823|34813.3|34808.5|287
1638763500000|2021-12-06 04:05:00|34813.8|34809|34808.3|34803.5|34815.3|34810.5|34802.8|34798|160
1638763800000|2021-12-06 04:10:00|34807.3|34802.5|34806.3|34801.5|34810.3|34805.5|34803.3|34798.5|71
1638764100000|2021-12-06 04:15:00|34806.8|34802|34813.3|34808.5|34827.8|34823|34806.3|34801.5|285
1638764400000|2021-12-06 04:20:00|34813.8|34809|34819.8|34815|34825.3|34820.5|34813.8|34809|204
1638764700000|2021-12-06 04:25:00|34818.3|34813.5|34819.3|34814.5|34824.3|34819.5|34816.3|34811.5|80
1638765000000|2021-12-06 04:30:00|34819.8|34815|34815.3|34810.5|34832.3|34827.5|34814.3|34809.5|219
1638765300000|2021-12-06 04:35:00|34814.8|34810|34815.3|34810.5|34822.3|34817.5|34811.8|34807|110
1638765600000|2021-12-06 04:40:00|34814.8|34810|34822.3|34817.5|34822.3|34817.5|34812.3|34807.5|82
1638765900000|2021-12-06 04:45:00|34821.3|34816.5|34815.3|34810.5|34826.8|34822|34809.8|34805|153
1638766200000|2021-12-06 04:50:00|34814.8|34810|34809.3|34804.5|34814.8|34810|34802.8|34798|144
1638766500000|2021-12-06 04:55:00|34809.8|34805|34809.3|34804.5|34818.3|34813.5|34804.3|34799.5|136
1638766800000|2021-12-06 05:00:00|34809.8|34805|34814.3|34809.5|34818.3|34813.5|34805.3|34800.5|116
1638767100000|2021-12-06 05:05:00|34813.8|34809|34818.3|34813.5|34825.3|34820.5|34811.3|34806.5|106
1638767400000|2021-12-06 05:10:00|34816.3|34811.5|34816.3|34811.5|34823.3|34818.5|34814.3|34809.5|77
1638767700000|2021-12-06 05:15:00|34816.8|34812|34824.3|34819.5|34824.8|34820|34816.8|34812|66
1638768000000|2021-12-06 05:20:00|34823.8|34819|34817.3|34812.5|34828.8|34824|34816.8|34812|74
1638768300000|2021-12-06 05:25:00|34818.8|34814|34833.8|34829|34835.8|34831|34817.3|34812.5|126
1638768600000|2021-12-06 05:30:00|34833.3|34828.5|34814.3|34809.5|34833.8|34829|34804.8|34800|207
1638768900000|2021-12-06 05:35:00|34813.8|34809|34817.8|34813|34822.3|34817.5|34808.3|34803.5|112
1638769200000|2021-12-06 05:40:00|34818.3|34813.5|34822.3|34817.5|34824.3|34819.5|34811.3|34806.5|96
1638769500000|2021-12-06 05:45:00|34821.8|34817|34845.3|34840.5|34848.3|34843.5|34821.3|34816.5|358
1638769800000|2021-12-06 05:50:00|34845.8|34841|34844.3|34839.5|34853.8|34849|34833.8|34829|272
1638770100000|2021-12-06 05:55:00|34843.8|34839|34829.3|34824.5|34844.8|34840|34826.3|34821.5|214
1638770400000|2021-12-06 06:00:00|34828.8|34824|34808.8|34804|34840.3|34835.5|34804.3|34799.5|396
1638770700000|2021-12-06 06:05:00|34809.3|34804.5|34813.3|34808.5|34823.3|34818.5|34807.3|34802.5|288
1638771000000|2021-12-06 06:10:00|34815.3|34810.5|34830.3|34825.5|34834.3|34829.5|34815.3|34810.5|155
1638771300000|2021-12-06 06:15:00|34829.8|34825|34817.3|34812.5|34835.3|34830.5|34817.3|34812.5|194
1638771600000|2021-12-06 06:20:00|34817.8|34813|34814.3|34809.5|34824.3|34819.5|34810.3|34805.5|126
1638771900000|2021-12-06 06:25:00|34813.8|34809|34814.3|34809.5|34819.8|34815|34803.3|34798.5|275
1638772200000|2021-12-06 06:30:00|34814.8|34810|34804.3|34799.5|34824.8|34820|34798.8|34794|241
1638772500000|2021-12-06 06:35:00|34804.8|34800|34816.3|34811.5|34817.8|34813|34801.8|34797|265
1638772800000|2021-12-06 06:40:00|34816.8|34812|34820.8|34816|34829.3|34824.5|34816.8|34812|195
1638773100000|2021-12-06 06:45:00|34821.3|34816.5|34820.8|34816|34830.3|34825.5|34814.3|34809.5|93
1638773400000|2021-12-06 06:50:00|34820.3|34815.5|34829.8|34825|34834.3|34829.5|34819.3|34814.5|90
1638773700000|2021-12-06 06:55:00|34830.3|34825.5|34820.8|34816|34834.3|34829.5|34818.3|34813.5|90
1638774000000|2021-12-06 07:00:00|34820.2|34816.6|34805.7|34802.1|34831.7|34828.1|34799.2|34795.6|385
1638774300000|2021-12-06 07:05:00|34807.7|34804.1|34840.2|34836.6|34845.2|34841.6|34806.7|34803.1|395
1638774600000|2021-12-06 07:10:00|34840.7|34837.1|34831.7|34828.1|34844.2|34840.6|34824.7|34821.1|241
1638774900000|2021-12-06 07:15:00|34829.2|34825.6|34831.7|34828.1|34838.2|34834.6|34821.2|34817.6|275
1638775200000|2021-12-06 07:20:00|34831.2|34827.6|34815.7|34812.1|34835.7|34832.1|34813.7|34810.1|341
1638775500000|2021-12-06 07:25:00|34816.2|34812.6|34789.7|34786.1|34818.7|34815.1|34782.7|34779.1|786
1638775800000|2021-12-06 07:30:00|34790.7|34787.1|34785.2|34781.6|34795.7|34792.1|34773.2|34769.6|660
1638776100000|2021-12-06 07:35:00|34785.7|34782.1|34803.7|34800.1|34808.2|34804.6|34784.2|34780.6|618
1638776400000|2021-12-06 07:40:00|34803.2|34799.6|34798.7|34795.1|34819.2|34815.6|34796.7|34793.1|478
1638776700000|2021-12-06 07:45:00|34798.2|34794.6|34809.2|34805.6|34818.2|34814.6|34792.7|34789.1|378
1638777000000|2021-12-06 07:50:00|34809.7|34806.1|34821.7|34818.1|34826.2|34822.6|34802.7|34799.1|248
1638777300000|2021-12-06 07:55:00|34822.2|34818.6|34800.7|34797.1|34823.7|34820.1|34800.2|34796.6|365
1638777600000|2021-12-06 08:00:00|34800.2|34796.6|34809.7|34806.1|34830.7|34827.1|34794.7|34791.1|1616
1638777900000|2021-12-06 08:05:00|34809.2|34805.6|34782.7|34779.1|34819.7|34816.1|34779.2|34775.6|962
1638778200000|2021-12-06 08:10:00|34782.2|34778.6|34768.7|34765.1|34800.7|34797.1|34758.2|34754.6|1060
1638778500000|2021-12-06 08:15:00|34768.2|34764.6|34773.7|34770.1|34788.2|34784.6|34760.7|34757.1|458
1638778800000|2021-12-06 08:20:00|34773.2|34769.6|34750.2|34746.6|34785.2|34781.6|34749.2|34745.6|599
1638779100000|2021-12-06 08:25:00|34750.7|34747.1|34761.7|34758.1|34764.2|34760.6|34722.2|34718.6|994
1638779400000|2021-12-06 08:30:00|34759.7|34756.1|34748.7|34745.1|34772.7|34769.1|34736.7|34733.1|755
1638779700000|2021-12-06 08:35:00|34748.2|34744.6|34784.7|34781.1|34793.7|34790.1|34747.7|34744.1|432
1638780000000|2021-12-06 08:40:00|34785.2|34781.6|34766.7|34763.1|34789.7|34786.1|34766.2|34762.6|307
1638780300000|2021-12-06 08:45:00|34767.2|34763.6|34763.7|34760.1|34782.2|34778.6|34756.7|34753.1|327
1638780600000|2021-12-06 08:50:00|34764.2|34760.6|34777.7|34774.1|34779.7|34776.1|34762.2|34758.6|253
1638780900000|2021-12-06 08:55:00|34777.2|34773.6|34778.7|34775.1|34788.7|34785.1|34764.7|34761.1|323
1638781200000|2021-12-06 09:00:00|34778.2|34774.6|34839.7|34836.1|34863.2|34859.6|34769.7|34766.1|1731
1638781500000|2021-12-06 09:05:00|34840.2|34836.6|34822.7|34819.1|34846.7|34843.1|34801.7|34798.1|749
1638781800000|2021-12-06 09:10:00|34822.2|34818.6|34835.7|34832.1|34842.2|34838.6|34803.2|34799.6|763
1638782100000|2021-12-06 09:15:00|34835.2|34831.6|34833.7|34830.1|34845.2|34841.6|34823.2|34819.6|550
1638782400000|2021-12-06 09:20:00|34833.2|34829.6|34844.7|34841.1|34852.2|34848.6|34825.7|34822.1|561
1638782700000|2021-12-06 09:25:00|34844.2|34840.6|34853.7|34850.1|34863.2|34859.6|34841.7|34838.1|334
1638783000000|2021-12-06 09:30:00|34854.2|34850.6|34852.7|34849.1|34867.7|34864.1|34848.2|34844.6|629
1638783300000|2021-12-06 09:35:00|34853.2|34849.6|34820.7|34817.1|34869.2|34865.6|34819.7|34816.1|576
1638783600000|2021-12-06 09:40:00|34821.2|34817.6|34801.7|34798.1|34825.7|34822.1|34801.2|34797.6|637
1638783900000|2021-12-06 09:45:00|34802.2|34798.6|34801.7|34798.1|34802.7|34799.1|34773.7|34770.1|885
1638784200000|2021-12-06 09:50:00|34802.2|34798.6|34783.7|34780.1|34802.7|34799.1|34782.7|34779.1|506
1638784500000|2021-12-06 09:55:00|34784.2|34780.6|34742.7|34739.1|34786.7|34783.1|34726.2|34722.6|890
1638784800000|2021-12-06 10:00:00|34743.7|34740.1|34734.7|34731.1|34748.7|34745.1|34721.7|34718.1|559
1638785100000|2021-12-06 10:05:00|34732.7|34729.1|34725.7|34722.1|34743.2|34739.6|34719.7|34716.1|346
1638785400000|2021-12-06 10:10:00|34726.2|34722.6|34752.7|34749.1|34753.2|34749.6|34716.2|34712.6|397
1638785700000|2021-12-06 10:15:00|34753.2|34749.6|34753.7|34750.1|34763.7|34760.1|34739.7|34736.1|453
1638786000000|2021-12-06 10:20:00|34754.2|34750.6|34712.7|34709.1|34755.7|34752.1|34709.2|34705.6|453
1638786300000|2021-12-06 10:25:00|34711.7|34708.1|34670.2|34666.6|34711.7|34708.1|34658.7|34655.1|1036
1638786600000|2021-12-06 10:30:00|34670.7|34667.1|34689.7|34686.1|34689.7|34686.1|34648.2|34644.6|709
1638786900000|2021-12-06 10:35:00|34690.2|34686.6|34683.7|34680.1|34703.2|34699.6|34680.7|34677.1|553
1638787200000|2021-12-06 10:40:00|34683.2|34679.6|34683.7|34680.1|34685.7|34682.1|34658.2|34654.6|544
1638787500000|2021-12-06 10:45:00|34682.7|34679.1|34688.7|34685.1|34702.7|34699.1|34680.2|34676.6|396
1638787800000|2021-12-06 10:50:00|34689.7|34686.1|34676.7|34673.1|34700.7|34697.1|34670.7|34667.1|342
1638788100000|2021-12-06 10:55:00|34677.2|34673.6|34675.7|34672.1|34693.7|34690.1|34663.2|34659.6|664
1638788400000|2021-12-06 11:00:00|34676.2|34672.6|34698.7|34695.1|34710.2|34706.6|34671.7|34668.1|425
1638788700000|2021-12-06 11:05:00|34698.2|34694.6|34726.2|34722.6|34727.7|34724.1|34687.7|34684.1|444
1638789000000|2021-12-06 11:10:00|34726.7|34723.1|34724.2|34720.6|34730.7|34727.1|34710.2|34706.6|427
1638789300000|2021-12-06 11:15:00|34723.2|34719.6|34743.7|34740.1|34750.7|34747.1|34722.2|34718.6|439
1638789600000|2021-12-06 11:20:00|34743.2|34739.6|34748.7|34745.1|34759.2|34755.6|34740.7|34737.1|325
1638789900000|2021-12-06 11:25:00|34749.2|34745.6|34749.7|34746.1|34754.2|34750.6|34736.2|34732.6|369
1638790200000|2021-12-06 11:30:00|34750.2|34746.6|34748.7|34745.1|34769.7|34766.1|34745.7|34742.1|399
1638790500000|2021-12-06 11:35:00|34749.7|34746.1|34759.7|34756.1|34766.7|34763.1|34748.2|34744.6|249
1638790800000|2021-12-06 11:40:00|34759.2|34755.6|34784.2|34780.6|34788.7|34785.1|34750.7|34747.1|358
1638791100000|2021-12-06 11:45:00|34784.7|34781.1|34773.7|34770.1|34805.2|34801.6|34772.2|34768.6|605
1638791400000|2021-12-06 11:50:00|34773.2|34769.6|34795.2|34791.6|34798.7|34795.1|34773.2|34769.6|318
1638791700000|2021-12-06 11:55:00|34795.7|34792.1|34836.2|34832.6|34840.7|34837.1|34794.7|34791.1|670
1638792000000|2021-12-06 12:00:00|34836.7|34833.1|34836.7|34833.1|34857.2|34853.6|34830.7|34827.1|1061
1638792300000|2021-12-06 12:05:00|34837.2|34833.6|34824.7|34821.1|34852.7|34849.1|34814.2|34810.6|487
1638792600000|2021-12-06 12:10:00|34825.2|34821.6|34822.2|34818.6|34836.2|34832.6|34816.7|34813.1|324
1638792900000|2021-12-06 12:15:00|34821.7|34818.1|34803.2|34799.6|34823.7|34820.1|34802.2|34798.6|418
1638793200000|2021-12-06 12:20:00|34803.7|34800.1|34815.7|34812.1|34816.2|34812.6|34796.7|34793.1|272
1638793500000|2021-12-06 12:25:00|34816.2|34812.6|34797.7|34794.1|34820.7|34817.1|34797.7|34794.1|249
1638793800000|2021-12-06 12:30:00|34794.7|34791.1|34790.2|34786.6|34798.7|34795.1|34784.2|34780.6|294
1638794100000|2021-12-06 12:35:00|34791.7|34788.1|34806.7|34803.1|34813.7|34810.1|34790.2|34786.6|251
1638794400000|2021-12-06 12:40:00|34807.2|34803.6|34803.2|34799.6|34814.2|34810.6|34802.2|34798.6|221
1638794700000|2021-12-06 12:45:00|34802.7|34799.1|34803.7|34800.1|34806.7|34803.1|34798.2|34794.6|463
1638795000000|2021-12-06 12:50:00|34803.2|34799.6|34792.7|34789.1|34811.2|34807.6|34779.7|34776.1|343
1638795300000|2021-12-06 12:55:00|34792.2|34788.6|34793.7|34790.1|34803.7|34800.1|34788.2|34784.6|242
1638795600000|2021-12-06 13:00:00|34794.2|34790.6|34790.7|34787.1|34808.7|34805.1|34790.7|34787.1|739
1638795900000|2021-12-06 13:05:00|34791.2|34787.6|34814.7|34811.1|34817.7|34814.1|34787.2|34783.6|480
1638796200000|2021-12-06 13:10:00|34815.2|34811.6|34821.7|34818.1|34827.2|34823.6|34807.7|34804.1|583
1638796500000|2021-12-06 13:15:00|34821.2|34817.6|34827.7|34824.1|34836.2|34832.6|34814.2|34810.6|422
1638796800000|2021-12-06 13:20:00|34827.2|34823.6|34806.2|34802.6|34834.7|34831.1|34799.2|34795.6|583
1638797100000|2021-12-06 13:25:00|34806.7|34803.1|34801.2|34797.6|34821.7|34818.1|34800.7|34797.1|339
1638797400000|2021-12-06 13:30:00|34801.7|34798.1|34798.7|34795.1|34806.2|34802.6|34785.2|34781.6|548
1638797700000|2021-12-06 13:35:00|34799.2|34795.6|34818.2|34814.6|34825.7|34822.1|34792.7|34789.1|466
1638798000000|2021-12-06 13:40:00|34819.7|34816.1|34808.7|34805.1|34826.2|34822.6|34801.7|34798.1|581
1638798300000|2021-12-06 13:45:00|34808.2|34804.6|34800.7|34797.1|34814.7|34811.1|34800.2|34796.6|295
1638798600000|2021-12-06 13:50:00|34801.7|34798.1|34808.7|34805.1|34814.2|34810.6|34800.7|34797.1|254
1638798900000|2021-12-06 13:55:00|34807.7|34804.1|34839.7|34836.1|34840.7|34837.1|34807.7|34804.1|453
1638799200000|2021-12-06 14:00:00|34837.7|34834.1|34836.7|34833.1|34840.7|34837.1|34817.2|34813.6|456
1638799500000|2021-12-06 14:05:00|34836.2|34832.6|34843.2|34839.6|34844.2|34840.6|34826.7|34823.1|514
1638799800000|2021-12-06 14:10:00|34843.7|34840.1|34854.7|34851.1|34856.7|34853.1|34842.7|34839.1|614
1638800100000|2021-12-06 14:15:00|34855.2|34851.6|34873.7|34870.1|34875.7|34872.1|34851.7|34848.1|858
1638800400000|2021-12-06 14:20:00|34874.2|34870.6|34860.7|34857.1|34880.2|34876.6|34848.2|34844.6|692
1638800700000|2021-12-06 14:25:00|34861.7|34858.1|34880.7|34877.1|34885.7|34882.1|34849.2|34845.6|923
1638801000000|2021-12-06 14:30:00|34880.1|34877.7|34891.1|34888.7|34940.6|34938.2|34866.6|34864.2|6811
1638801300000|2021-12-06 14:35:00|34890.1|34887.7|34897.1|34894.7|34920.1|34917.7|34839.6|34837.2|4544
1638801600000|2021-12-06 14:40:00|34896.1|34893.7|35024.1|35021.7|35034.6|35032.2|34871.1|34868.7|5383
1638801900000|2021-12-06 14:45:00|35022.6|35020.2|35030.1|35027.7|35077.1|35074.7|34999.1|34996.7|4919
1638802200000|2021-12-06 14:50:00|35031.1|35028.7|35023.6|35021.2|35083.1|35080.7|35017.6|35015.2|3509
1638802500000|2021-12-06 14:55:00|35024.1|35021.7|35094.6|35092.2|35103.1|35100.7|34988.1|34985.7|3920
1638802800000|2021-12-06 15:00:00|35094.1|35091.7|35050.1|35047.7|35109.6|35107.2|35015.1|35012.7|3711
1638803100000|2021-12-06 15:05:00|35052.1|35049.7|35070.1|35067.7|35083.6|35081.2|35011.1|35008.7|3137
1638803400000|2021-12-06 15:10:00|35069.6|35067.2|35160.6|35158.2|35165.1|35162.7|35056.1|35053.7|3877
1638803700000|2021-12-06 15:15:00|35161.1|35158.7|35146.1|35143.7|35179.6|35177.2|35134.1|35131.7|3050
1638804000000|2021-12-06 15:20:00|35145.6|35143.2|35152.1|35149.7|35170.6|35168.2|35132.1|35129.7|2484
1638804300000|2021-12-06 15:25:00|35152.6|35150.2|35167.1|35164.7|35181.1|35178.7|35137.1|35134.7|2171
1638804600000|2021-12-06 15:30:00|35166.6|35164.2|35162.1|35159.7|35179.1|35176.7|35136.1|35133.7|2450
1638804900000|2021-12-06 15:35:00|35161.6|35159.2|35174.6|35172.2|35180.6|35178.2|35124.1|35121.7|2274
1638805200000|2021-12-06 15:40:00|35175.1|35172.7|35147.6|35145.2|35187.6|35185.2|35128.1|35125.7|2063
1638805500000|2021-12-06 15:45:00|35147.1|35144.7|35184.1|35181.7|35189.1|35186.7|35144.6|35142.2|1644
1638805800000|2021-12-06 15:50:00|35184.6|35182.2|35199.1|35196.7|35204.6|35202.2|35154.1|35151.7|2030
1638806100000|2021-12-06 15:55:00|35198.6|35196.2|35234.6|35232.2|35242.6|35240.2|35198.6|35196.2|2717
1638806400000|2021-12-06 16:00:00|35234.1|35231.7|35204.1|35201.7|35243.6|35241.2|35190.1|35187.7|2113
1638806700000|2021-12-06 16:05:00|35204.6|35202.2|35193.1|35190.7|35214.6|35212.2|35184.1|35181.7|1323
1638807000000|2021-12-06 16:10:00|35193.6|35191.2|35160.6|35158.2|35222.1|35219.7|35146.1|35143.7|2239
1638807300000|2021-12-06 16:15:00|35161.1|35158.7|35208.6|35206.2|35215.6|35213.2|35137.6|35135.2|2025
1638807600000|2021-12-06 16:20:00|35208.1|35205.7|35195.1|35192.7|35212.1|35209.7|35172.1|35169.7|1382
1638807900000|2021-12-06 16:25:00|35194.1|35191.7|35185.1|35182.7|35211.6|35209.2|35180.1|35177.7|1012
1638808200000|2021-12-06 16:30:00|35187.1|35184.7|35186.1|35183.7|35209.1|35206.7|35141.1|35138.7|1884
1638808500000|2021-12-06 16:35:00|35186.6|35184.2|35185.6|35183.2|35202.1|35199.7|35178.1|35175.7|1275
1638808800000|2021-12-06 16:40:00|35186.1|35183.7|35222.6|35220.2|35227.1|35224.7|35184.1|35181.7|1208
1638809100000|2021-12-06 16:45:00|35223.6|35221.2|35163.1|35160.7|35225.1|35222.7|35156.1|35153.7|1671
1638809400000|2021-12-06 16:50:00|35163.6|35161.2|35188.1|35185.7|35197.1|35194.7|35163.1|35160.7|999
1638809700000|2021-12-06 16:55:00|35189.1|35186.7|35189.1|35186.7|35205.1|35202.7|35168.1|35165.7|928
1638810000000|2021-12-06 17:00:00|35188.6|35186.2|35205.6|35203.2|35216.6|35214.2|35179.1|35176.7|758
1638810300000|2021-12-06 17:05:00|35206.1|35203.7|35213.6|35211.2|35216.1|35213.7|35191.6|35189.2|929
1638810600000|2021-12-06 17:10:00|35212.6|35210.2|35211.1|35208.7|35247.6|35245.2|35204.1|35201.7|1767
1638810900000|2021-12-06 17:15:00|35211.6|35209.2|35233.1|35230.7|35242.6|35240.2|35188.1|35185.7|1613
1638811200000|2021-12-06 17:20:00|35232.6|35230.2|35242.6|35240.2|35248.1|35245.7|35217.1|35214.7|1207
1638811500000|2021-12-06 17:25:00|35243.6|35241.2|35254.6|35252.2|35266.6|35264.2|35243.6|35241.2|1340
1638811800000|2021-12-06 17:30:00|35255.1|35252.7|35260.1|35257.7|35267.6|35265.2|35241.6|35239.2|1277
1638812100000|2021-12-06 17:35:00|35260.6|35258.2|35233.6|35231.2|35264.6|35262.2|35229.6|35227.2|991
1638812400000|2021-12-06 17:40:00|35233.1|35230.7|35231.6|35229.2|35248.1|35245.7|35218.6|35216.2|939
1638812700000|2021-12-06 17:45:00|35232.1|35229.7|35269.6|35267.2|35274.6|35272.2|35232.1|35229.7|1101
1638813000000|2021-12-06 17:50:00|35270.1|35267.7|35265.6|35263.2|35272.1|35269.7|35252.1|35249.7|928
1638813300000|2021-12-06 17:55:00|35266.1|35263.7|35289.1|35286.7|35289.6|35287.2|35256.1|35253.7|1727
1638813600000|2021-12-06 18:00:00|35288.6|35286.2|35317.6|35315.2|35322.1|35319.7|35279.6|35277.2|2237
1638813900000|2021-12-06 18:05:00|35318.1|35315.7|35307.6|35305.2|35319.6|35317.2|35295.1|35292.7|1125
1638814200000|2021-12-06 18:10:00|35308.1|35305.7|35283.6|35281.2|35311.6|35309.2|35281.6|35279.2|1026
1638814500000|2021-12-06 18:15:00|35282.1|35279.7|35306.1|35303.7|35312.1|35309.7|35282.1|35279.7|723
1638814800000|2021-12-06 18:20:00|35308.6|35306.2|35298.6|35296.2|35308.6|35306.2|35286.1|35283.7|986
1638815100000|2021-12-06 18:25:00|35298.1|35295.7|35337.6|35335.2|35358.1|35355.7|35298.1|35295.7|2432
1638815400000|2021-12-06 18:30:00|35338.1|35335.7|35325.6|35323.2|35343.6|35341.2|35321.1|35318.7|1164
1638815700000|2021-12-06 18:35:00|35326.1|35323.7|35319.1|35316.7|35330.6|35328.2|35307.6|35305.2|1157
1638816000000|2021-12-06 18:40:00|35319.6|35317.2|35331.6|35329.2|35337.6|35335.2|35316.1|35313.7|1172
1638816300000|2021-12-06 18:45:00|35331.1|35328.7|35345.1|35342.7|35348.6|35346.2|35324.1|35321.7|757
1638816600000|2021-12-06 18:50:00|35345.6|35343.2|35333.6|35331.2|35345.6|35343.2|35318.6|35316.2|688
1638816900000|2021-12-06 18:55:00|35333.1|35330.7|35328.6|35326.2|35341.1|35338.7|35317.6|35315.2|703
1638817200000|2021-12-06 19:00:00|35329.1|35326.7|35332.1|35329.7|35349.1|35346.7|35326.1|35323.7|1194
1638817500000|2021-12-06 19:05:00|35332.6|35330.2|35305.1|35302.7|35332.6|35330.2|35303.6|35301.2|1055
1638817800000|2021-12-06 19:10:00|35306.1|35303.7|35325.6|35323.2|35331.6|35329.2|35304.6|35302.2|745
1638818100000|2021-12-06 19:15:00|35325.1|35322.7|35314.6|35312.2|35334.6|35332.2|35310.6|35308.2|652
1638818400000|2021-12-06 19:20:00|35314.1|35311.7|35310.1|35307.7|35318.1|35315.7|35301.1|35298.7|867
1638818700000|2021-12-06 19:25:00|35310.6|35308.2|35311.6|35309.2|35323.1|35320.7|35305.1|35302.7|493
1638819000000|2021-12-06 19:30:00|35312.1|35309.7|35315.6|35313.2|35328.1|35325.7|35307.1|35304.7|798
1638819300000|2021-12-06 19:35:00|35315.1|35312.7|35299.6|35297.2|35317.6|35315.2|35298.6|35296.2|811
1638819600000|2021-12-06 19:40:00|35300.1|35297.7|35265.6|35263.2|35303.6|35301.2|35259.6|35257.2|1886
1638819900000|2021-12-06 19:45:00|35265.1|35262.7|35243.6|35241.2|35273.6|35271.2|35234.1|35231.7|1676
1638820200000|2021-12-06 19:50:00|35243.1|35240.7|35216.6|35214.2|35243.6|35241.2|35211.6|35209.2|1650
1638820500000|2021-12-06 19:55:00|35217.1|35214.7|35212.6|35210.2|35231.1|35228.7|35202.6|35200.2|1481
1638820800000|2021-12-06 20:00:00|35212.1|35209.7|35211.1|35208.7|35250.1|35247.7|35204.1|35201.7|1900
1638821100000|2021-12-06 20:05:00|35212.6|35210.2|35232.6|35230.2|35236.6|35234.2|35205.1|35202.7|1430
1638821400000|2021-12-06 20:10:00|35232.1|35229.7|35244.6|35242.2|35251.6|35249.2|35216.6|35214.2|1569
1638821700000|2021-12-06 20:15:00|35244.1|35241.7|35272.1|35269.7|35279.6|35277.2|35242.6|35240.2|1327
1638822000000|2021-12-06 20:20:00|35270.3|35267.9|35233.3|35230.9|35270.3|35267.9|35232.3|35229.9|1562
1638822300000|2021-12-06 20:25:00|35234.3|35231.9|35237.3|35234.9|35239.3|35236.9|35204.3|35201.9|1667
1638822600000|2021-12-06 20:30:00|35235.8|35233.4|35242.3|35239.9|35252.8|35250.4|35207.3|35204.9|2092
1638822900000|2021-12-06 20:35:00|35241.3|35238.9|35239.8|35237.4|35244.3|35241.9|35211.8|35209.4|1383
1638823200000|2021-12-06 20:40:00|35239.3|35236.9|35262.3|35259.9|35267.3|35264.9|35216.8|35214.4|1948
1638823500000|2021-12-06 20:45:00|35261.8|35259.4|35238.8|35236.4|35266.3|35263.9|35203.8|35201.4|2498
1638823800000|2021-12-06 20:50:00|35239.3|35236.9|35277.8|35275.4|35283.3|35280.9|35213.3|35210.9|2649
1638824100000|2021-12-06 20:55:00|35278.3|35275.9|35239.3|35236.9|35278.3|35275.9|35211.8|35209.4|4652
1638824400000|2021-12-06 21:00:00|35240.5|35235.7|35234|35229.2|35242.5|35237.7|35217|35212.2|1660
1638824700000|2021-12-06 21:05:00|35235|35230.2|35248|35243.2|35252|35247.2|35228|35223.2|904
1638825000000|2021-12-06 21:10:00|35248.5|35243.7|35235.5|35230.7|35252|35247.2|35233|35228.2|800
1638825300000|2021-12-06 21:15:00|35236|35231.2|35255|35250.2|35255.5|35250.7|35236|35231.2|154
1638825600000|2021-12-06 21:20:00|35255.5|35250.7|35244.5|35239.7|35264|35259.2|35244.5|35239.7|221
1638825900000|2021-12-06 21:25:00|35245|35240.2|35261.5|35256.7|35262|35257.2|35240|35235.2|158
1638826200000|2021-12-06 21:30:00|35261|35256.2|35262.5|35257.7|35269|35264.2|35257.5|35252.7|207
1638826500000|2021-12-06 21:35:00|35262|35257.2|35261|35256.2|35263.5|35258.7|35258|35253.2|106
1638826800000|2021-12-06 21:40:00|35260.5|35255.7|35264|35259.2|35272|35267.2|35258.5|35253.7|195
1638827100000|2021-12-06 21:45:00|35264.5|35259.7|35267|35262.2|35268.5|35263.7|35262|35257.2|223
1638827400000|2021-12-06 21:50:00|35266.5|35261.7|35262.5|35257.7|35268.5|35263.7|35262.5|35257.7|140
1638827700000|2021-12-06 21:55:00|35262|35257.2|35275|35265.2|35277|35272.2|35260.5|35255.7|119
1638828000000|2021-12-06 22:00:00|35273.1|35263.3|35271.1|35261.3|35273.2|35263.4|35269.9|35260.1|0
1638828300000|2021-12-06 22:05:00|35271|35261.2|35270.5|35260.7|35272|35262.2|35270.2|35260.4|0
1638828600000|2021-12-06 22:10:00|35270.2|35260.4|35272.3|35262.5|35272.6|35262.8|35270.2|35260.4|0
1638828900000|2021-12-06 22:15:00|35273.2|35263.4|35275.4|35265.6|35275.6|35265.8|35272.9|35263.1|0
1638829200000|2021-12-06 22:20:00|35275.5|35265.7|35272.6|35262.8|35277.2|35267.4|35272.6|35262.8|0
1638829500000|2021-12-06 22:25:00|35275.6|35265.8|35276|35266.2|35276|35266.2|35275.4|35265.6|0
1638829800000|2021-12-06 22:30:00|35276.1|35266.3|35279.2|35269.4|35279.2|35269.4|35272.7|35262.9|0
1638830100000|2021-12-06 22:35:00|35278.4|35268.6|35277.7|35267.9|35280.6|35270.8|35276.8|35267|0
1638830400000|2021-12-06 22:40:00|35277.6|35267.8|35274.4|35264.6|35277.9|35268.1|35273.6|35263.8|0
1638830700000|2021-12-06 22:45:00|35274.5|35264.7|35274.9|35265.1|35279.2|35269.4|35274.4|35264.6|0
1638831000000|2021-12-06 22:50:00|35275.2|35265.4|35274|35264.2|35275.2|35265.4|35271.7|35261.9|0
1638831300000|2021-12-06 22:55:00|35274.3|35264.5|35274.7|35264.9|35274.9|35265.1|35271.3|35261.5|0
1638831600000|2021-12-06 23:00:00|35266|35261.2|35271.5|35266.7|35281.5|35276.7|35262.5|35257.7|278
1638831900000|2021-12-06 23:05:00|35272|35267.2|35260|35255.2|35272|35267.2|35254.5|35249.7|120
1638832200000|2021-12-06 23:10:00|35260.5|35255.7|35240.5|35235.7|35265|35260.2|35240|35235.2|164
1638832500000|2021-12-06 23:15:00|35241|35236.2|35236|35231.2|35247.5|35242.7|35234|35229.2|107
1638832800000|2021-12-06 23:20:00|35235.5|35230.7|35239|35234.2|35243.5|35238.7|35232.5|35227.7|93
1638833100000|2021-12-06 23:25:00|35238|35233.2|35245.5|35240.7|35251.5|35246.7|35233.5|35228.7|147
1638833400000|2021-12-06 23:30:00|35245|35240.2|35243.5|35238.7|35252.5|35247.7|35235.5|35230.7|154
1638833700000|2021-12-06 23:35:00|35244|35239.2|35240.5|35235.7|35248|35243.2|35236.5|35231.7|67
1638834000000|2021-12-06 23:40:00|35240|35235.2|35251|35246.2|35253.5|35248.7|35240|35235.2|140
1638834300000|2021-12-06 23:45:00|35250.5|35245.7|35238|35233.2|35260|35255.2|35238|35233.2|127
1638834600000|2021-12-06 23:50:00|35238.5|35233.7|35239|35234.2|35248|35243.2|35233|35228.2|127
1638834900000|2021-12-06 23:55:00|35239.5|35234.7|35258|35253.2|35264.5|35259.7|35239|35234.2|179
1638835200000|2021-12-07 00:00:00|35258.5|35253.7|35238.5|35233.7|35264.5|35259.7|35236.5|35231.7|272
1638835500000|2021-12-07 00:05:00|35239.5|35234.7|35251.5|35246.7|35258|35253.2|35231.5|35226.7|187
1638835800000|2021-12-07 00:10:00|35252|35247.2|35239|35234.2|35259|35254.2|35232.5|35227.7|215
1638836100000|2021-12-07 00:15:00|35238.5|35233.7|35216|35211.2|35240|35235.2|35211.5|35206.7|537
1638836400000|2021-12-07 00:20:00|35216.5|35211.7|35218.5|35213.7|35233|35228.2|35216.5|35211.7|202
1638836700000|2021-12-07 00:25:00|35219|35214.2|35237|35232.2|35241|35236.2|35219|35214.2|125
1638837000000|2021-12-07 00:30:00|35236|35231.2|35240.5|35235.7|35242.5|35237.7|35226|35221.2|195
1638837300000|2021-12-07 00:35:00|35240|35235.2|35249.5|35244.7|35249.5|35244.7|35230.5|35225.7|207
1638837600000|2021-12-07 00:40:00|35249|35244.2|35254|35249.2|35262.5|35257.7|35242|35237.2|256
1638837900000|2021-12-07 00:45:00|35253.5|35248.7|35248|35243.2|35260|35255.2|35245.5|35240.7|138
1638838200000|2021-12-07 00:50:00|35248.5|35243.7|35249|35244.2|35259|35254.2|35246|35241.2|112
1638838500000|2021-12-07 00:55:00|35249.5|35244.7|35266|35261.2|35268|35263.2|35249|35244.2|153
1638838800000|2021-12-07 01:00:00|35266.5|35261.7|35298|35293.2|35310|35305.2|35260|35255.2|646
1638839100000|2021-12-07 01:05:00|35298.5|35293.7|35309.5|35304.7|35310|35305.2|35297.5|35292.7|397
1638839400000|2021-12-07 01:10:00|35310|35305.2|35330|35325.2|35336|35331.2|35305.5|35300.7|550
1638839700000|2021-12-07 01:15:00|35330.5|35325.7|35319|35314.2|35335|35330.2|35315|35310.2|218
1638840000000|2021-12-07 01:20:00|35318.5|35313.7|35320|35315.2|35329.5|35324.7|35316|35311.2|181
1638840300000|2021-12-07 01:25:00|35320.5|35315.7|35305|35300.2|35327|35322.2|35305|35300.2|320
1638840600000|2021-12-07 01:30:00|35304.5|35299.7|35292|35287.2|35310|35305.2|35286.5|35281.7|399
1638840900000|2021-12-07 01:35:00|35291.5|35286.7|35319|35314.2|35323|35318.2|35287|35282.2|305
1638841200000|2021-12-07 01:40:00|35318.5|35313.7|35324|35319.2|35339.5|35334.7|35308|35303.2|336
1638841500000|2021-12-07 01:45:00|35323.5|35318.7|35325|35320.2|35337|35332.2|35322.5|35317.7|214
1638841800000|2021-12-07 01:50:00|35324.5|35319.7|35318|35313.2|35329|35324.2|35314|35309.2|334
1638842100000|2021-12-07 01:55:00|35318.5|35313.7|35314|35309.2|35330|35325.2|35313.5|35308.7|158
1638842400000|2021-12-07 02:00:00|35314.5|35309.7|35310|35305.2|35317|35312.2|35303.5|35298.7|234
1638842700000|2021-12-07 02:05:00|35309.5|35304.7|35296|35291.2|35314|35309.2|35294|35289.2|169
1638843000000|2021-12-07 02:10:00|35295.5|35290.7|35276|35271.2|35298|35293.2|35270.5|35265.7|255
1638843300000|2021-12-07 02:15:00|35275.5|35270.7|35292.5|35287.7|35294|35289.2|35272|35267.2|191
1638843600000|2021-12-07 02:20:00|35292|35287.2|35299|35294.2|35303|35298.2|35288|35283.2|207
1638843900000|2021-12-07 02:25:00|35299.5|35294.7|35295|35290.2|35302.5|35297.7|35291|35286.2|95
1638844200000|2021-12-07 02:30:00|35295.5|35290.7|35279|35274.2|35296|35291.2|35272|35267.2|169
1638844500000|2021-12-07 02:35:00|35278.5|35273.7|35282|35277.2|35292|35287.2|35278.5|35273.7|159
1638844800000|2021-12-07 02:40:00|35282.5|35277.7|35293|35288.2|35294|35289.2|35281.5|35276.7|101
1638845100000|2021-12-07 02:45:00|35294|35289.2|35281|35276.2|35296|35291.2|35280|35275.2|117
1638845400000|2021-12-07 02:50:00|35280.5|35275.7|35276|35271.2|35283|35278.2|35268.5|35263.7|155
1638845700000|2021-12-07 02:55:00|35275.5|35270.7|35275|35270.2|35282|35277.2|35270|35265.2|99
1638846000000|2021-12-07 03:00:00|35277|35272.2|35279|35274.2|35281|35276.2|35271.5|35266.7|116
1638846300000|2021-12-07 03:05:00|35281|35276.2|35269|35264.2|35286.5|35281.7|35266|35261.2|184
1638846600000|2021-12-07 03:10:00|35269.5|35264.7|35285|35280.2|35285|35280.2|35268|35263.2|108
1638846900000|2021-12-07 03:15:00|35285.5|35280.7|35285|35280.2|35290|35285.2|35279|35274.2|136
1638847200000|2021-12-07 03:20:00|35285.5|35280.7|35297|35292.2|35298|35293.2|35285|35280.2|124
1638847500000|2021-12-07 03:25:00|35296|35291.2|35300.5|35295.7|35309|35304.2|35295|35290.2|185
1638847800000|2021-12-07 03:30:00|35302|35297.2|35304|35299.2|35312.5|35307.7|35301|35296.2|138
1638848100000|2021-12-07 03:35:00|35304.5|35299.7|35318|35313.2|35320|35315.2|35303|35298.2|177
1638848400000|2021-12-07 03:40:00|35318.5|35313.7|35320|35315.2|35325|35320.2|35318|35313.2|131
1638848700000|2021-12-07 03:45:00|35320.5|35315.7|35334|35329.2|35334.5|35329.7|35320.5|35315.7|198
1638849000000|2021-12-07 03:50:00|35335|35330.2|35328|35323.2|35335|35330.2|35325|35320.2|158
1638849300000|2021-12-07 03:55:00|35327.5|35322.7|35323|35318.2|35329|35324.2|35318.5|35313.7|164
1638849600000|2021-12-07 04:00:00|35324.5|35319.7|35337|35332.2|35338.5|35333.7|35322|35317.2|162
1638849900000|2021-12-07 04:05:00|35337.5|35332.7|35347|35342.2|35349.5|35344.7|35337.5|35332.7|193
1638850200000|2021-12-07 04:10:00|35348|35343.2|35377.5|35372.7|35380.5|35375.7|35348|35343.2|806
1638850500000|2021-12-07 04:15:00|35377|35372.2|35366|35361.2|35377.5|35372.7|35364|35359.2|164
1638850800000|2021-12-07 04:20:00|35365.5|35360.7|35372|35367.2|35375|35370.2|35364|35359.2|135
1638851100000|2021-12-07 04:25:00|35372.5|35367.7|35377|35372.2|35380|35375.2|35367.5|35362.7|159
1638851400000|2021-12-07 04:30:00|35378|35373.2|35379.5|35374.7|35385.5|35380.7|35376.5|35371.7|146
1638851700000|2021-12-07 04:35:00|35380|35375.2|35368.5|35363.7|35382|35377.2|35367.5|35362.7|144
1638852000000|2021-12-07 04:40:00|35368|35363.2|35378|35373.2|35380.5|35375.7|35364.5|35359.7|114
1638852300000|2021-12-07 04:45:00|35377.5|35372.7|35359|35354.2|35377.5|35372.7|35358.5|35353.7|89
1638852600000|2021-12-07 04:50:00|35359.5|35354.7|35357|35352.2|35362|35357.2|35355.5|35350.7|217
1638852900000|2021-12-07 04:55:00|35358|35353.2|35370|35365.2|35371|35366.2|35357.5|35352.7|120
1638853200000|2021-12-07 05:00:00|35370.5|35365.7|35363|35358.2|35372|35367.2|35358.5|35353.7|97
1638853500000|2021-12-07 05:05:00|35363.5|35358.7|35368.5|35363.7|35369|35364.2|35359|35354.2|96
1638853800000|2021-12-07 05:10:00|35368|35363.2|35386|35381.2|35389|35384.2|35367|35362.2|287
1638854100000|2021-12-07 05:15:00|35385.5|35380.7|35389|35384.2|35399.5|35394.7|35382|35377.2|434
1638854400000|2021-12-07 05:20:00|35388.5|35383.7|35387|35382.2|35394|35389.2|35385.5|35380.7|173
1638854700000|2021-12-07 05:25:00|35387.5|35382.7|35390|35385.2|35392|35387.2|35385|35380.2|103
1638855000000|2021-12-07 05:30:00|35388|35383.2|35379|35374.2|35390.5|35385.7|35378|35373.2|145
1638855300000|2021-12-07 05:35:00|35379.5|35374.7|35394|35389.2|35405|35400.2|35379|35374.2|522
1638855600000|2021-12-07 05:40:00|35393.5|35388.7|35397|35392.2|35399.5|35394.7|35384|35379.2|283
1638855900000|2021-12-07 05:45:00|35396.5|35391.7|35398|35393.2|35401|35396.2|35385|35380.2|182
1638856200000|2021-12-07 05:50:00|35398.5|35393.7|35424|35419.2|35425.5|35420.7|35394.5|35389.7|709
1638856500000|2021-12-07 05:55:00|35424.5|35419.7|35433|35428.2|35436|35431.2|35423|35418.2|553
1638856800000|2021-12-07 06:00:00|35432.5|35427.7|35405|35400.2|35432.5|35427.7|35397.5|35392.7|464
1638857100000|2021-12-07 06:05:00|35404.5|35399.7|35408|35403.2|35415.5|35410.7|35402|35397.2|137
1638857400000|2021-12-07 06:10:00|35408.5|35403.7|35414|35409.2|35420|35415.2|35405|35400.2|157
1638857700000|2021-12-07 06:15:00|35414.5|35409.7|35417|35412.2|35420|35415.2|35407|35402.2|138
1638858000000|2021-12-07 06:20:00|35416|35411.2|35418|35413.2|35426|35421.2|35412.5|35407.7|152
1638858300000|2021-12-07 06:25:00|35417.5|35412.7|35404|35399.2|35420|35415.2|35402.5|35397.7|189
1638858600000|2021-12-07 06:30:00|35403.5|35398.7|35408|35403.2|35413|35408.2|35403.5|35398.7|136
1638858900000|2021-12-07 06:35:00|35407|35402.2|35406|35401.2|35411|35406.2|35402|35397.2|108
1638859200000|2021-12-07 06:40:00|35405.5|35400.7|35406.5|35401.7|35415|35410.2|35405|35400.2|176
1638859500000|2021-12-07 06:45:00|35407|35402.2|35414|35409.2|35418.5|35413.7|35402.5|35397.7|153
1638859800000|2021-12-07 06:50:00|35414.5|35409.7|35427|35422.2|35429|35424.2|35410.5|35405.7|243
1638860100000|2021-12-07 06:55:00|35426.5|35421.7|35423|35418.2|35426.5|35421.7|35412.5|35407.7|220
1638860400000|2021-12-07 07:00:00|35422.4|35418.8|35454.4|35450.8|35460.4|35456.8|35420.4|35416.8|881
1638860700000|2021-12-07 07:05:00|35455.4|35451.8|35458.4|35454.8|35472.4|35468.8|35447.4|35443.8|514
1638861000000|2021-12-07 07:10:00|35457.9|35454.3|35447.4|35443.8|35460.4|35456.8|35438.9|35435.3|295
1638861300000|2021-12-07 07:15:00|35447.9|35444.3|35456.4|35452.8|35463.9|35460.3|35444.4|35440.8|280
1638861600000|2021-12-07 07:20:00|35457.4|35453.8|35446.4|35442.8|35461.4|35457.8|35443.4|35439.8|303
1638861900000|2021-12-07 07:25:00|35445.9|35442.3|35439.4|35435.8|35449.4|35445.8|35436.4|35432.8|246
1638862200000|2021-12-07 07:30:00|35437.4|35433.8|35436.9|35433.3|35448.4|35444.8|35434.4|35430.8|261
1638862500000|2021-12-07 07:35:00|35437.4|35433.8|35438.4|35434.8|35445.9|35442.3|35436.4|35432.8|273
1638862800000|2021-12-07 07:40:00|35439.4|35435.8|35435.4|35431.8|35445.4|35441.8|35432.4|35428.8|237
1638863100000|2021-12-07 07:45:00|35435.9|35432.3|35439.9|35436.3|35449.9|35446.3|35434.4|35430.8|292
1638863400000|2021-12-07 07:50:00|35439.4|35435.8|35479.4|35475.8|35481.4|35477.8|35439.4|35435.8|489
1638863700000|2021-12-07 07:55:00|35478.9|35475.3|35483.4|35479.8|35494.9|35491.3|35468.4|35464.8|808
1638864000000|2021-12-07 08:00:00|35482.9|35479.3|35475.4|35471.8|35490.4|35486.8|35457.4|35453.8|1787
1638864300000|2021-12-07 08:05:00|35475.9|35472.3|35484.4|35480.8|35486.4|35482.8|35457.9|35454.3|1117
1638864600000|2021-12-07 08:10:00|35484.9|35481.3|35485.4|35481.8|35503.4|35499.8|35480.4|35476.8|1094
1638864900000|2021-12-07 08:15:00|35485.9|35482.3|35484.4|35480.8|35491.4|35487.8|35458.9|35455.3|715
1638865200000|2021-12-07 08:20:00|35483.9|35480.3|35475.4|35471.8|35489.4|35485.8|35468.9|35465.3|563
1638865500000|2021-12-07 08:25:00|35475.9|35472.3|35482.9|35479.3|35490.4|35486.8|35466.4|35462.8|510
1638865800000|2021-12-07 08:30:00|35484.4|35480.8|35494.4|35490.8|35494.9|35491.3|35470.9|35467.3|476
1638866100000|2021-12-07 08:35:00|35491.4|35487.8|35500.9|35497.3|35506.4|35502.8|35483.4|35479.8|455
1638866400000|2021-12-07 08:40:00|35499.9|35496.3|35520.4|35516.8|35521.9|35518.3|35495.4|35491.8|672
1638866700000|2021-12-07 08:45:00|35520.9|35517.3|35528.4|35524.8|35540.4|35536.8|35519.4|35515.8|608
1638867000000|2021-12-07 08:50:00|35527.9|35524.3|35528.9|35525.3|35534.4|35530.8|35512.9|35509.3|624
1638867300000|2021-12-07 08:55:00|35528.4|35524.8|35530.4|35526.8|35543.9|35540.3|35527.9|35524.3|348
1638867600000|2021-12-07 09:00:00|35524.4|35520.8|35509.9|35506.3|35532.4|35528.8|35507.9|35504.3|915
1638867900000|2021-12-07 09:05:00|35510.4|35506.8|35519.9|35516.3|35527.9|35524.3|35509.9|35506.3|328
1638868200000|2021-12-07 09:10:00|35520.4|35516.8|35520.4|35516.8|35524.4|35520.8|35508.4|35504.8|300
1638868500000|2021-12-07 09:15:00|35519.9|35516.3|35527.9|35524.3|35531.4|35527.8|35516.4|35512.8|247
1638868800000|2021-12-07 09:20:00|35527.4|35523.8|35542.9|35539.3|35544.4|35540.8|35525.9|35522.3|300
1638869100000|2021-12-07 09:25:00|35542.4|35538.8|35526.4|35522.8|35546.4|35542.8|35525.9|35522.3|404
1638869400000|2021-12-07 09:30:00|35526.9|35523.3|35505.4|35501.8|35533.4|35529.8|35504.9|35501.3|551
1638869700000|2021-12-07 09:35:00|35505.9|35502.3|35498.4|35494.8|35516.4|35512.8|35496.9|35493.3|345
1638870000000|2021-12-07 09:40:00|35498.9|35495.3|35521.4|35517.8|35523.9|35520.3|35496.9|35493.3|318
1638870300000|2021-12-07 09:45:00|35520.9|35517.3|35526.9|35523.3|35531.4|35527.8|35515.9|35512.3|242
1638870600000|2021-12-07 09:50:00|35527.4|35523.8|35525.4|35521.8|35532.4|35528.8|35520.4|35516.8|163
1638870900000|2021-12-07 09:55:00|35525.9|35522.3|35525.9|35522.3|35536.4|35532.8|35522.4|35518.8|175
1638871200000|2021-12-07 10:00:00|35525.4|35521.8|35547.4|35543.8|35552.9|35549.3|35523.4|35519.8|238
1638871500000|2021-12-07 10:05:00|35546.9|35543.3|35545.4|35541.8|35548.4|35544.8|35530.9|35527.3|254
1638871800000|2021-12-07 10:10:00|35545.9|35542.3|35566.4|35562.8|35567.4|35563.8|35539.9|35536.3|398
1638872100000|2021-12-07 10:15:00|35565.9|35562.3|35567.9|35564.3|35571.4|35567.8|35558.4|35554.8|278
1638872400000|2021-12-07 10:20:00|35567.4|35563.8|35562.4|35558.8|35572.9|35569.3|35556.4|35552.8|319
1638872700000|2021-12-07 10:25:00|35561.9|35558.3|35570.4|35566.8|35572.9|35569.3|35561.9|35558.3|168
1638873000000|2021-12-07 10:30:00|35570.9|35567.3|35557.4|35553.8|35570.9|35567.3|35554.9|35551.3|288
1638873300000|2021-12-07 10:35:00|35558.4|35554.8|35569.4|35565.8|35570.9|35567.3|35557.9|35554.3|302
1638873600000|2021-12-07 10:40:00|35568.9|35565.3|35575.4|35571.8|35586.4|35582.8|35564.9|35561.3|743
1638873900000|2021-12-07 10:45:00|35574.9|35571.3|35579.9|35576.3|35582.4|35578.8|35572.9|35569.3|255
1638874200000|2021-12-07 10:50:00|35580.4|35576.8|35594.4|35590.8|35641.4|35637.8|35576.9|35573.3|2066
1638874500000|2021-12-07 10:55:00|35594.9|35591.3|35593.4|35589.8|35596.9|35593.3|35579.4|35575.8|424
1638874800000|2021-12-07 11:00:00|35592.4|35588.8|35588.4|35584.8|35594.9|35591.3|35577.9|35574.3|207
1638875100000|2021-12-07 11:05:00|35587.9|35584.3|35588.4|35584.8|35596.4|35592.8|35583.9|35580.3|149
1638875400000|2021-12-07 11:10:00|35587.9|35584.3|35587.4|35583.8|35598.9|35595.3|35582.4|35578.8|360
1638875700000|2021-12-07 11:15:00|35587.9|35584.3|35596.4|35592.8|35596.4|35592.8|35587.9|35584.3|76
1638876000000|2021-12-07 11:20:00|35595.9|35592.3|35582.4|35578.8|35596.4|35592.8|35578.9|35575.3|214
1638876300000|2021-12-07 11:25:00|35581.9|35578.3|35580.4|35576.8|35590.9|35587.3|35573.4|35569.8|312
1638876600000|2021-12-07 11:30:00|35579.9|35576.3|35583.4|35579.8|35594.9|35591.3|35579.4|35575.8|166
1638876900000|2021-12-07 11:35:00|35583.9|35580.3|35594.4|35590.8|35595.9|35592.3|35579.4|35575.8|234
1638877200000|2021-12-07 11:40:00|35593.9|35590.3|35598.9|35595.3|35601.9|35598.3|35590.4|35586.8|220
1638877500000|2021-12-07 11:45:00|35599.4|35595.8|35587.4|35583.8|35600.4|35596.8|35584.4|35580.8|298
1638877800000|2021-12-07 11:50:00|35587.9|35584.3|35585.4|35581.8|35594.9|35591.3|35582.4|35578.8|160
1638878100000|2021-12-07 11:55:00|35584.9|35581.3|35588.4|35584.8|35593.9|35590.3|35583.9|35580.3|232
1638878400000|2021-12-07 12:00:00|35587.9|35584.3|35559.4|35555.8|35600.4|35596.8|35555.9|35552.3|966
1638878700000|2021-12-07 12:05:00|35559.9|35556.3|35571.4|35567.8|35577.4|35573.8|35548.9|35545.3|515
1638879000000|2021-12-07 12:10:00|35571.9|35568.3|35569.9|35566.3|35580.9|35577.3|35564.4|35560.8|307
1638879300000|2021-12-07 12:15:00|35569.4|35565.8|35571.9|35568.3|35578.4|35574.8|35563.4|35559.8|508
1638879600000|2021-12-07 12:20:00|35570.9|35567.3|35574.9|35571.3|35581.4|35577.8|35568.9|35565.3|367
1638879900000|2021-12-07 12:25:00|35574.4|35570.8|35570.4|35566.8|35575.9|35572.3|35567.9|35564.3|175
1638880200000|2021-12-07 12:30:00|35569.9|35566.3|35568.4|35564.8|35574.4|35570.8|35561.4|35557.8|252
1638880500000|2021-12-07 12:35:00|35568.9|35565.3|35567.4|35563.8|35576.9|35573.3|35564.9|35561.3|275
1638880800000|2021-12-07 12:40:00|35567.9|35564.3|35574.9|35571.3|35579.4|35575.8|35564.4|35560.8|216
1638881100000|2021-12-07 12:45:00|35574.4|35570.8|35577.9|35574.3|35581.4|35577.8|35572.9|35569.3|124
1638881400000|2021-12-07 12:50:00|35578.4|35574.8|35588.4|35584.8|35590.4|35586.8|35577.9|35574.3|189
1638881700000|2021-12-07 12:55:00|35588.9|35585.3|35582.4|35578.8|35589.9|35586.3|35579.9|35576.3|201
1638882000000|2021-12-07 13:00:00|35581.9|35578.3|35567.9|35564.3|35584.9|35581.3|35564.9|35561.3|663
1638882300000|2021-12-07 13:05:00|35567.4|35563.8|35566.9|35563.3|35575.4|35571.8|35556.9|35553.3|438
1638882600000|2021-12-07 13:10:00|35565.4|35561.8|35586.9|35583.3|35586.9|35583.3|35563.9|35560.3|247
1638882900000|2021-12-07 13:15:00|35586.4|35582.8|35585.9|35582.3|35589.9|35586.3|35579.4|35575.8|320
1638883200000|2021-12-07 13:20:00|35584.4|35580.8|35582.4|35578.8|35588.4|35584.8|35575.9|35572.3|280
1638883500000|2021-12-07 13:25:00|35581.9|35578.3|35588.4|35584.8|35598.9|35595.3|35581.9|35578.3|399
1638883800000|2021-12-07 13:30:00|35589.9|35586.3|35573.4|35569.8|35589.9|35586.3|35571.4|35567.8|385
1638884100000|2021-12-07 13:35:00|35572.9|35569.3|35581.4|35577.8|35593.9|35590.3|35569.4|35565.8|311
1638884400000|2021-12-07 13:40:00|35581.9|35578.3|35571.4|35567.8|35582.4|35578.8|35569.4|35565.8|397
1638884700000|2021-12-07 13:45:00|35571.9|35568.3|35575.4|35571.8|35575.9|35572.3|35563.4|35559.8|260
1638885000000|2021-12-07 13:50:00|35574.9|35571.3|35554.4|35550.8|35576.9|35573.3|35550.4|35546.8|483
1638885300000|2021-12-07 13:55:00|35553.9|35550.3|35548.4|35544.8|35559.4|35555.8|35544.9|35541.3|441
1638885600000|2021-12-07 14:00:00|35547.9|35544.3|35556.4|35552.8|35557.9|35554.3|35544.9|35541.3|431
1638885900000|2021-12-07 14:05:00|35555.9|35552.3|35551.9|35548.3|35558.9|35555.3|35551.4|35547.8|241
1638886200000|2021-12-07 14:10:00|35551.4|35547.8|35541.4|35537.8|35551.9|35548.3|35535.9|35532.3|465
1638886500000|2021-12-07 14:15:00|35540.9|35537.3|35524.4|35520.8|35541.9|35538.3|35520.9|35517.3|698
1638886800000|2021-12-07 14:20:00|35523.9|35520.3|35535.9|35532.3|35545.4|35541.8|35515.9|35512.3|544
1638887100000|2021-12-07 14:25:00|35536.4|35532.8|35544.4|35540.8|35567.4|35563.8|35528.4|35524.8|1062
1638887400000|2021-12-07 14:30:00|35543.8|35541.4|35563.8|35561.4|35631.8|35629.4|35532.3|35529.9|5867
1638887700000|2021-12-07 14:35:00|35564.8|35562.4|35586.8|35584.4|35616.3|35613.9|35564.8|35562.4|2646
1638888000000|2021-12-07 14:40:00|35585.8|35583.4|35651.3|35648.9|35651.3|35648.9|35579.8|35577.4|2834
1638888300000|2021-12-07 14:45:00|35651.8|35649.4|35669.8|35667.4|35669.8|35667.4|35625.8|35623.4|3279
1638888600000|2021-12-07 14:50:00|35669.3|35666.9|35654.3|35651.9|35672.3|35669.9|35643.8|35641.4|2934
1638888900000|2021-12-07 14:55:00|35655.3|35652.9|35698.3|35695.9|35698.3|35695.9|35644.3|35641.9|2854
1638889200000|2021-12-07 15:00:00|35697.8|35695.4|35690.3|35687.9|35708.3|35705.9|35676.8|35674.4|3128
1638889500000|2021-12-07 15:05:00|35690.8|35688.4|35721.8|35719.4|35722.8|35720.4|35678.3|35675.9|2647
1638889800000|2021-12-07 15:10:00|35722.3|35719.9|35767.5|35765.1|35768.5|35766.1|35715.3|35712.9|3183
1638890100000|2021-12-07 15:15:00|35770.5|35768.1|35763|35760.6|35776.5|35774.1|35755|35752.6|2128
1638890400000|2021-12-07 15:20:00|35763.5|35761.1|35756|35753.6|35779.5|35777.1|35754|35751.6|2015
1638890700000|2021-12-07 15:25:00|35756.5|35754.1|35739.5|35737.1|35773.5|35771.1|35738|35735.6|1535
1638891000000|2021-12-07 15:30:00|35740.5|35738.1|35752|35749.6|35766.5|35764.1|35740.5|35738.1|1407
1638891300000|2021-12-07 15:35:00|35752.5|35750.1|35743.5|35741.1|35756.5|35754.1|35732.5|35730.1|1426
1638891600000|2021-12-07 15:40:00|35744|35741.6|35766|35763.6|35777.5|35775.1|35738.5|35736.1|2157
1638891900000|2021-12-07 15:45:00|35766.5|35764.1|35767.5|35765.1|35783.5|35781.1|35754|35751.6|1353
1638892200000|2021-12-07 15:50:00|35767|35764.6|35790.5|35788.1|35808|35805.6|35764.5|35762.1|1863
1638892500000|2021-12-07 15:55:00|35792.5|35790.1|35804.5|35802.1|35809.5|35807.1|35781.5|35779.1|1451
1638892800000|2021-12-07 16:00:00|35805|35802.6|35797.5|35795.1|35823|35820.6|35797.5|35795.1|2061
1638893100000|2021-12-07 16:05:00|35798|35795.6|35810.5|35808.1|35814|35811.6|35795|35792.6|953
1638893400000|2021-12-07 16:10:00|35811|35808.6|35770.5|35768.1|35813|35810.6|35760.5|35758.1|1730
1638893700000|2021-12-07 16:15:00|35769.5|35767.1|35781|35778.6|35787|35784.6|35762.5|35760.1|980
1638894000000|2021-12-07 16:20:00|35781.5|35779.1|35773|35770.6|35785|35782.6|35763.5|35761.1|1044
1638894300000|2021-12-07 16:25:00|35772.5|35770.1|35770|35767.6|35785|35782.6|35761|35758.6|1271
1638894600000|2021-12-07 16:30:00|35770.5|35768.1|35765|35762.6|35777|35774.6|35749.5|35747.1|1476
1638894900000|2021-12-07 16:35:00|35765.5|35763.1|35775.5|35773.1|35781.5|35779.1|35762|35759.6|726
1638895200000|2021-12-07 16:40:00|35776|35773.6|35765|35762.6|35785|35782.6|35761|35758.6|597
1638895500000|2021-12-07 16:45:00|35768|35765.6|35762|35759.6|35770.5|35768.1|35755.5|35753.1|537
1638895800000|2021-12-07 16:50:00|35761.5|35759.1|35767|35764.6|35777.5|35775.1|35755|35752.6|434
1638896100000|2021-12-07 16:55:00|35766.5|35764.1|35765|35762.6|35783.5|35781.1|35764|35761.6|763
1638896400000|2021-12-07 17:00:00|35765.5|35763.1|35764.5|35762.1|35776.5|35774.1|35761|35758.6|498
1638896700000|2021-12-07 17:05:00|35764|35761.6|35761|35758.6|35778.5|35776.1|35756|35753.6|1233
1638897000000|2021-12-07 17:10:00|35761.5|35759.1|35759.5|35757.1|35770.5|35768.1|35758.5|35756.1|435
1638897300000|2021-12-07 17:15:00|35760|35757.6|35738.5|35736.1|35763.5|35761.1|35728.5|35726.1|1431
1638897600000|2021-12-07 17:20:00|35738|35735.6|35748.5|35746.1|35755.5|35753.1|35735.5|35733.1|1117
1638897900000|2021-12-07 17:25:00|35749|35746.6|35738.5|35736.1|35755.5|35753.1|35734.5|35732.1|693
1638898200000|2021-12-07 17:30:00|35738|35735.6|35744|35741.6|35748.5|35746.1|35737.5|35735.1|642
1638898500000|2021-12-07 17:35:00|35744.5|35742.1|35747.5|35745.1|35750|35747.6|35736.5|35734.1|639
1638898800000|2021-12-07 17:40:00|35747|35744.6|35736.9|35734.5|35748.5|35746.1|35732.4|35730|496
1638899100000|2021-12-07 17:45:00|35737.4|35735|35742.4|35740|35745.9|35743.5|35735.9|35733.5|599
1638899400000|2021-12-07 17:50:00|35742.9|35740.5|35743.4|35741|35750.4|35748|35738.9|35736.5|687
1638899700000|2021-12-07 17:55:00|35743.9|35741.5|35755.9|35753.5|35756.4|35754|35739.4|35737|714
1638900000000|2021-12-07 18:00:00|35756.4|35754|35733.9|35731.5|35756.4|35754|35732.4|35730|618
1638900300000|2021-12-07 18:05:00|35734.4|35732|35705.9|35703.5|35737.4|35735|35702.9|35700.5|1775
1638900600000|2021-12-07 18:10:00|35706.4|35704|35693.4|35691|35712.4|35710|35685.4|35683|1465
1638900900000|2021-12-07 18:15:00|35694.9|35692.5|35729.4|35727|35732.4|35730|35694.9|35692.5|1037
1638901200000|2021-12-07 18:20:00|35729.9|35727.5|35723.4|35721|35735.9|35733.5|35723.4|35721|390
1638901500000|2021-12-07 18:25:00|35724.4|35722|35737.9|35735.5|35738.9|35736.5|35720.9|35718.5|451
1638901800000|2021-12-07 18:30:00|35737.4|35735|35739.4|35737|35742.9|35740.5|35729.4|35727|407
1638902100000|2021-12-07 18:35:00|35738.9|35736.5|35744.4|35742|35746.4|35744|35725.4|35723|547
1638902400000|2021-12-07 18:40:00|35743.9|35741.5|35746.9|35744.5|35752.4|35750|35737.4|35735|442
1638902700000|2021-12-07 18:45:00|35747.4|35745|35746.4|35744|35756.4|35754|35740.4|35738|530
1638903000000|2021-12-07 18:50:00|35746.9|35744.5|35750.4|35748|35769.4|35767|35744.4|35742|1183
1638903300000|2021-12-07 18:55:00|35750.9|35748.5|35742.9|35740.5|35752.4|35750|35741.4|35739|403
1638903600000|2021-12-07 19:00:00|35743.4|35741|35731.4|35729|35744.9|35742.5|35718.4|35716|938
1638903900000|2021-12-07 19:05:00|35732.4|35730|35736.4|35734|35736.4|35734|35721.4|35719|329
1638904200000|2021-12-07 19:10:00|35735.4|35733|35737.4|35735|35741.4|35739|35724.9|35722.5|610
1638904500000|2021-12-07 19:15:00|35737.9|35735.5|35737.9|35735.5|35738.9|35736.5|35727.4|35725|253
1638904800000|2021-12-07 19:20:00|35735.9|35733.5|35739.9|35737.5|35743.9|35741.5|35731.4|35729|403
1638905100000|2021-12-07 19:25:00|35739.4|35737|35742.4|35740|35757.4|35755|35737.4|35735|577
1638905400000|2021-12-07 19:30:00|35742.9|35740.5|35733.4|35731|35742.9|35740.5|35729.9|35727.5|447
1638905700000|2021-12-07 19:35:00|35735.9|35733.5|35728.4|35726|35737.9|35735.5|35716.9|35714.5|669
1638906000000|2021-12-07 19:40:00|35727.9|35725.5|35745.4|35743|35746.4|35744|35726.9|35724.5|837
1638906300000|2021-12-07 19:45:00|35745.9|35743.5|35733.4|35731|35750.4|35748|35723.4|35721|685
1638906600000|2021-12-07 19:50:00|35732.4|35730|35741.4|35739|35745.4|35743|35725.9|35723.5|403
1638906900000|2021-12-07 19:55:00|35740.9|35738.5|35742.9|35740.5|35751.4|35749|35736.9|35734.5|665
1638907200000|2021-12-07 20:00:00|35742.4|35740|35754.4|35752|35757.4|35755|35731.4|35729|661
1638907500000|2021-12-07 20:05:00|35753.4|35751|35754.4|35752|35770.9|35768.5|35748.4|35746|796
1638907800000|2021-12-07 20:10:00|35754.9|35752.5|35741.9|35739.5|35757.4|35755|35729.4|35727|1263
1638908100000|2021-12-07 20:15:00|35741.4|35739|35735.4|35733|35753.4|35751|35735.4|35733|663
1638908400000|2021-12-07 20:20:00|35737.1|35734.7|35699.1|35696.7|35741.1|35738.7|35699.1|35696.7|1371
1638908700000|2021-12-07 20:25:00|35700.1|35697.7|35684.1|35681.7|35714.1|35711.7|35684.1|35681.7|1417
1638909000000|2021-12-07 20:30:00|35684.6|35682.2|35668.6|35666.2|35696.1|35693.7|35664.6|35662.2|2002
1638909300000|2021-12-07 20:35:00|35669.1|35666.7|35631.1|35628.7|35672.1|35669.7|35626.1|35623.7|2219
1638909600000|2021-12-07 20:40:00|35630.6|35628.2|35659.1|35656.7|35668.1|35665.7|35629.1|35626.7|2214
1638909900000|2021-12-07 20:45:00|35657.1|35654.7|35653.1|35650.7|35669.6|35667.2|35632.1|35629.7|1902
1638910200000|2021-12-07 20:50:00|35652.6|35650.2|35665.6|35663.2|35671.1|35668.7|35598.1|35595.7|3898
1638910500000|2021-12-07 20:55:00|35667.6|35665.2|35736.1|35733.7|35740.1|35737.7|35656.1|35653.7|7021
1638910800000|2021-12-07 21:00:00|35737.3|35732.5|35749.8|35745|35767.8|35763|35730.8|35726|1468
1638911100000|2021-12-07 21:05:00|35749.3|35744.5|35784.8|35780|35795.8|35791|35749.3|35744.5|1113
1638911400000|2021-12-07 21:10:00|35785.3|35780.5|35789.8|35785|35797.3|35792.5|35775.3|35770.5|779
1638911700000|2021-12-07 21:15:00|35789.3|35784.5|35798.3|35793.5|35808.8|35804|35781.3|35776.5|663
1638912000000|2021-12-07 21:20:00|35797.3|35792.5|35796.3|35791.5|35803.3|35798.5|35786.3|35781.5|333
1638912300000|2021-12-07 21:25:00|35795.8|35791|35791.8|35787|35802.8|35798|35791.8|35787|169
1638912600000|2021-12-07 21:30:00|35792.3|35787.5|35799.8|35795|35806.8|35802|35792.3|35787.5|175
1638912900000|2021-12-07 21:35:00|35799.3|35794.5|35791.8|35787|35802.8|35798|35790.8|35786|156
1638913200000|2021-12-07 21:40:00|35791.3|35786.5|35806.8|35802|35808.8|35804|35791.3|35786.5|243
1638913500000|2021-12-07 21:45:00|35806.3|35801.5|35795.8|35791|35809.3|35804.5|35794.3|35789.5|203
1638913800000|2021-12-07 21:50:00|35795.3|35790.5|35796.3|35791.5|35799.3|35794.5|35791.8|35787|202
1638914100000|2021-12-07 21:55:00|35795.8|35791|35792.7|35782.9|35798.3|35793.5|35788.8|35781.1|138
1638914400000|2021-12-07 22:00:00|35793.5|35783.7|35792.5|35782.7|35794.9|35785.1|35791.7|35781.9|0
1638914700000|2021-12-07 22:05:00|35791.2|35781.4|35790.9|35781.1|35793|35783.2|35790.7|35780.9|0
1638915000000|2021-12-07 22:10:00|35791|35781.2|35792|35782.2|35792|35782.2|35790.6|35780.8|0
1638915300000|2021-12-07 22:15:00|35791.8|35782|35792.7|35782.9|35792.8|35783|35790.2|35780.4|0
1638915600000|2021-12-07 22:20:00|35791.9|35782.1|35799.3|35789.5|35802.1|35792.3|35791.9|35782.1|0
1638915900000|2021-12-07 22:25:00|35799.5|35789.7|35801|35791.2|35803.2|35793.4|35798|35788.2|0
1638916200000|2021-12-07 22:30:00|35801.2|35791.4|35800.7|35790.9|35801.2|35791.4|35796.8|35787|0
1638916500000|2021-12-07 22:35:00|35800.6|35790.8|35797.7|35787.9|35800.9|35791.1|35797.2|35787.4|0
1638916800000|2021-12-07 22:40:00|35797.1|35787.3|35794.6|35784.8|35797.9|35788.1|35794.6|35784.8|0
1638917100000|2021-12-07 22:45:00|35794.9|35785.1|35795.9|35786.1|35799.5|35789.7|35794.9|35785.1|0
1638917400000|2021-12-07 22:50:00|35797.3|35787.5|35801.5|35791.7|35804.4|35794.6|35796.2|35786.4|0
1638917700000|2021-12-07 22:55:00|35801.7|35791.9|35799.4|35789.6|35803.2|35793.4|35798.6|35788.8|0
1638918000000|2021-12-07 23:00:00|35794.8|35785|35754.3|35749.5|35805.8|35801|35748.8|35744|490
1638918300000|2021-12-07 23:05:00|35754.8|35750|35744.3|35739.5|35755.8|35751|35743.3|35738.5|239
1638918600000|2021-12-07 23:10:00|35745.8|35741|35742.3|35737.5|35746.8|35742|35733.3|35728.5|177
1638918900000|2021-12-07 23:15:00|35741.3|35736.5|35748.8|35744|35750.3|35745.5|35741.3|35736.5|131
1638919200000|2021-12-07 23:20:00|35748.3|35743.5|35748.8|35744|35753.3|35748.5|35735.8|35731|183
1638919500000|2021-12-07 23:25:00|35747.3|35742.5|35741.8|35737|35747.8|35743|35738.8|35734|123
1638919800000|2021-12-07 23:30:00|35742.3|35737.5|35740.3|35735.5|35745.8|35741|35739.3|35734.5|95
1638920100000|2021-12-07 23:35:00|35739.3|35734.5|35747.8|35743|35751.8|35747|35737.3|35732.5|182
1638920400000|2021-12-07 23:40:00|35748.3|35743.5|35748.8|35744|35752.8|35748|35742.3|35737.5|75
1638920700000|2021-12-07 23:45:00|35747.8|35743|35749.3|35744.5|35760.8|35756|35740.8|35736|220
1638921000000|2021-12-07 23:50:00|35748.8|35744|35754.8|35750|35755.8|35751|35742.8|35738|74
1638921300000|2021-12-07 23:55:00|35754.3|35749.5|35743.8|35739|35758.8|35754|35737.3|35732.5|153
1638921600000|2021-12-08 00:00:00|35744.3|35739.5|35728.8|35724|35745.8|35741|35721.8|35717|339
1638921900000|2021-12-08 00:05:00|35729.3|35724.5|35715.8|35711|35731.3|35726.5|35708.8|35704|431
1638922200000|2021-12-08 00:10:00|35714.8|35710|35700.8|35696|35715.8|35711|35696.3|35691.5|385
1638922500000|2021-12-08 00:15:00|35700.3|35695.5|35698.8|35694|35707.3|35702.5|35690.8|35686|298
1638922800000|2021-12-08 00:20:00|35699.3|35694.5|35691.8|35687|35706.8|35702|35686.3|35681.5|181
1638923100000|2021-12-08 00:25:00|35692.3|35687.5|35724.8|35720|35724.8|35720|35691.8|35687|234
1638923400000|2021-12-08 00:30:00|35725.3|35720.5|35744.8|35740|35748.8|35744|35724.8|35720|368
1638923700000|2021-12-08 00:35:00|35745.3|35740.5|35738.3|35733.5|35747.3|35742.5|35735.8|35731|136
1638924000000|2021-12-08 00:40:00|35737.8|35733|35754.8|35750|35757.8|35753|35736.8|35732|192
1638924300000|2021-12-08 00:45:00|35755.3|35750.5|35759.8|35755|35764.8|35760|35752.8|35748|219
1638924600000|2021-12-08 00:50:00|35760.3|35755.5|35771.3|35766.5|35772.3|35767.5|35760.3|35755.5|147
1638924900000|2021-12-08 00:55:00|35771.8|35767|35811.3|35806.5|35813.8|35809|35770.3|35765.5|632
1638925200000|2021-12-08 01:00:00|35812.3|35807.5|35790.8|35786|35814.8|35810|35788.3|35783.5|486
1638925500000|2021-12-08 01:05:00|35791.8|35787|35781.8|35777|35792.8|35788|35766.8|35762|203
1638925800000|2021-12-08 01:10:00|35781.3|35776.5|35786.8|35782|35794.3|35789.5|35776.8|35772|156
1638926100000|2021-12-08 01:15:00|35787.8|35783|35781.8|35777|35789.8|35785|35775.8|35771|148
1638926400000|2021-12-08 01:20:00|35781.3|35776.5|35765.8|35761|35781.3|35776.5|35759.3|35754.5|243
1638926700000|2021-12-08 01:25:00|35765.3|35760.5|35765.8|35761|35775.3|35770.5|35760.8|35756|129
1638927000000|2021-12-08 01:30:00|35763.8|35759|35749.3|35744.5|35770.8|35766|35741.8|35737|277
1638927300000|2021-12-08 01:35:00|35749.8|35745|35749.8|35745|35766.8|35762|35747.8|35743|164
1638927600000|2021-12-08 01:40:00|35750.3|35745.5|35760.8|35756|35770.8|35766|35749.8|35745|113
1638927900000|2021-12-08 01:45:00|35761.3|35756.5|35752.8|35748|35764.8|35760|35750.8|35746|80
1638928200000|2021-12-08 01:50:00|35753.3|35748.5|35761.3|35756.5|35770.8|35766|35753.3|35748.5|96
1638928500000|2021-12-08 01:55:00|35761.8|35757|35762.3|35757.5|35770.8|35766|35761.8|35757|134
1638928800000|2021-12-08 02:00:00|35762.8|35758|35785.8|35781|35787.8|35783|35761.3|35756.5|182
1638929100000|2021-12-08 02:05:00|35785.3|35780.5|35778.8|35774|35787.8|35783|35777.8|35773|91
1638929400000|2021-12-08 02:10:00|35779.3|35774.5|35792.8|35788|35795.3|35790.5|35777.3|35772.5|106
1638929700000|2021-12-08 02:15:00|35793.3|35788.5|35824.8|35820|35841.3|35836.5|35791.8|35787|814
1638930000000|2021-12-08 02:20:00|35825.3|35820.5|35812.8|35808|35831.8|35827|35811.8|35807|209
1638930300000|2021-12-08 02:25:00|35812.3|35807.5|35805.8|35801|35812.8|35808|35803.8|35799|161
1638930600000|2021-12-08 02:30:00|35806.3|35801.5|35808.8|35804|35811.8|35807|35786.8|35782|262
1638930900000|2021-12-08 02:35:00|35808.3|35803.5|35811.8|35807|35813.3|35808.5|35803.3|35798.5|189
1638931200000|2021-12-08 02:40:00|35812.3|35807.5|35815.8|35811|35815.8|35811|35796.3|35791.5|158
1638931500000|2021-12-08 02:45:00|35815.3|35810.5|35820.8|35816|35829.8|35825|35811.8|35807|252
1638931800000|2021-12-08 02:50:00|35821.3|35816.5|35808.8|35804|35824.3|35819.5|35806.8|35802|108
1638932100000|2021-12-08 02:55:00|35809.3|35804.5|35808.8|35804|35813.8|35809|35802.8|35798|128
1638932400000|2021-12-08 03:00:00|35809.8|35805|35803.3|35798.5|35813.8|35809|35793.8|35789|165
1638932700000|2021-12-08 03:05:00|35802.8|35798|35802.8|35798|35803.3|35798.5|35793.8|35789|86
1638933000000|2021-12-08 03:10:00|35802.3|35797.5|35798.8|35794|35802.8|35798|35792.3|35787.5|115
1638933300000|2021-12-08 03:15:00|35799.3|35794.5|35804.8|35800|35814.8|35810|35798.8|35794|129
1638933600000|2021-12-08 03:20:00|35804.3|35799.5|35805.3|35800.5|35805.8|35801|35795.3|35790.5|81
1638933900000|2021-12-08 03:25:00|35805.8|35801|35799.8|35795|35813.8|35809|35798.3|35793.5|134
1638934200000|2021-12-08 03:30:00|35800.3|35795.5|35824.8|35820|35826.8|35822|35798.8|35794|308
1638934500000|2021-12-08 03:35:00|35824.3|35819.5|35832.3|35827.5|35832.8|35828|35817.8|35813|204
1638934800000|2021-12-08 03:40:00|35832.8|35828|35836.3|35831.5|35843.8|35839|35831.3|35826.5|273
1638935100000|2021-12-08 03:45:00|35835.8|35831|35828.8|35824|35838.8|35834|35826.8|35822|179
1638935400000|2021-12-08 03:50:00|35828.3|35823.5|35831.8|35827|35834.8|35830|35824.3|35819.5|166
1638935700000|2021-12-08 03:55:00|35831.3|35826.5|35824.8|35820|35833.3|35828.5|35821.8|35817|147
1638936000000|2021-12-08 04:00:00|35825.3|35820.5|35829.8|35825|35832.8|35828|35822.8|35818|151
1638936300000|2021-12-08 04:05:00|35829.3|35824.5|35826.8|35822|35833.8|35829|35825.8|35821|87
1638936600000|2021-12-08 04:10:00|35827.3|35822.5|35834.8|35830|35836.3|35831.5|35824.8|35820|84
1638936900000|2021-12-08 04:15:00|35834.3|35829.5|35833.8|35829|35841.3|35836.5|35832.3|35827.5|101
1638937200000|2021-12-08 04:20:00|35834.3|35829.5|35836.8|35832|35838.8|35834|35832.3|35827.5|50
1638937500000|2021-12-08 04:25:00|35837.3|35832.5|35837.3|35832.5|35840.3|35835.5|35834.8|35830|39
1638937800000|2021-12-08 04:30:00|35836.8|35832|35845.8|35841|35848.8|35844|35834.8|35830|281
1638938100000|2021-12-08 04:35:00|35845.3|35840.5|35831.8|35827|35847.3|35842.5|35829.8|35825|102
1638938400000|2021-12-08 04:40:00|35831.3|35826.5|35830.8|35826|35832.8|35828|35822.8|35818|82
1638938700000|2021-12-08 04:45:00|35830.3|35825.5|35819.8|35815|35831.3|35826.5|35818.3|35813.5|96
1638939000000|2021-12-08 04:50:00|35819.3|35814.5|35806.8|35802|35821.8|35817|35805.8|35801|124
1638939300000|2021-12-08 04:55:00|35805.8|35801|35818.8|35814|35822.8|35818|35804.3|35799.5|152
1638939600000|2021-12-08 05:00:00|35819.3|35814.5|35817.3|35812.5|35827.8|35823|35815.3|35810.5|184
1638939900000|2021-12-08 05:05:00|35816.8|35812|35803.8|35799|35816.8|35812|35800.3|35795.5|100
1638940200000|2021-12-08 05:10:00|35803.3|35798.5|35801.3|35796.5|35805.8|35801|35792.3|35787.5|142
1638940500000|2021-12-08 05:15:00|35800.8|35796|35797.3|35792.5|35803.8|35799|35795.3|35790.5|45
1638940800000|2021-12-08 05:20:00|35797.8|35793|35793.8|35789|35802.3|35797.5|35789.8|35785|122
1638941100000|2021-12-08 05:25:00|35794.3|35789.5|35808.8|35804|35810.8|35806|35793.3|35788.5|74
1638941400000|2021-12-08 05:30:00|35808.3|35803.5|35791.8|35787|35808.3|35803.5|35784.8|35780|156
1638941700000|2021-12-08 05:35:00|35792.3|35787.5|35800.8|35796|35802.3|35797.5|35790.8|35786|50
1638942000000|2021-12-08 05:40:00|35800.3|35795.5|35796.8|35792|35803.8|35799|35795.3|35790.5|37
1638942300000|2021-12-08 05:45:00|35796.3|35791.5|35792.3|35787.5|35797.3|35792.5|35788.3|35783.5|50
1638942600000|2021-12-08 05:50:00|35791.8|35787|35799.8|35795|35801.8|35797|35791.8|35787|47
1638942900000|2021-12-08 05:55:00|35800.3|35795.5|35823.3|35818.5|35826.8|35822|35798.8|35794|185
1638943200000|2021-12-08 06:00:00|35822.8|35818|35819.8|35815|35831.8|35827|35812.3|35807.5|233
1638943500000|2021-12-08 06:05:00|35819.3|35814.5|35819.8|35815|35823.8|35819|35815.3|35810.5|94
1638943800000|2021-12-08 06:10:00|35820.3|35815.5|35805.8|35801|35821.8|35817|35804.8|35800|82
1638944100000|2021-12-08 06:15:00|35806.3|35801.5|35811.8|35807|35815.3|35810.5|35805.8|35801|50
1638944400000|2021-12-08 06:20:00|35811.3|35806.5|35798.8|35794|35818.3|35813.5|35798.8|35794|92
1638944700000|2021-12-08 06:25:00|35799.3|35794.5|35809.8|35805|35810.8|35806|35798.8|35794|80
1638945000000|2021-12-08 06:30:00|35809.3|35804.5|35805.8|35801|35812.3|35807.5|35800.8|35796|46
1638945300000|2021-12-08 06:35:00|35805.3|35800.5|35791.8|35787|35805.8|35801|35791.8|35787|103
1638945600000|2021-12-08 06:40:00|35790.8|35786|35785.8|35781|35792.8|35788|35785.3|35780.5|117
1638945900000|2021-12-08 06:45:00|35785.3|35780.5|35791.8|35787|35793.3|35788.5|35781.8|35777|127
1638946200000|2021-12-08 06:50:00|35792.3|35787.5|35788.8|35784|35797.8|35793|35787.3|35782.5|82
1638946500000|2021-12-08 06:55:00|35789.8|35785|35787.8|35783|35796.3|35791.5|35785.3|35780.5|69
1638946800000|2021-12-08 07:00:00|35787.2|35783.6|35781.2|35777.6|35805.7|35802.1|35779.2|35775.6|304
1638947100000|2021-12-08 07:05:00|35781.7|35778.1|35763.2|35759.6|35793.7|35790.1|35760.2|35756.6|366
1638947400000|2021-12-08 07:10:00|35763.7|35760.1|35775.2|35771.6|35775.2|35771.6|35755.2|35751.6|257
1638947700000|2021-12-08 07:15:00|35774.7|35771.1|35768.2|35764.6|35775.7|35772.1|35763.7|35760.1|138
1638948000000|2021-12-08 07:20:00|35766.2|35762.6|35747.2|35743.6|35767.2|35763.6|35744.2|35740.6|195
1638948300000|2021-12-08 07:25:00|35745.2|35741.6|35739.7|35736.1|35752.2|35748.6|35729.2|35725.6|368
1638948600000|2021-12-08 07:30:00|35740.2|35736.6|35745.7|35742.1|35746.7|35743.1|35732.2|35728.6|170
1638948900000|2021-12-08 07:35:00|35746.2|35742.6|35750.2|35746.6|35759.2|35755.6|35742.2|35738.6|285
1638949200000|2021-12-08 07:40:00|35749.7|35746.1|35747.7|35744.1|35753.7|35750.1|35741.2|35737.6|213
1638949500000|2021-12-08 07:45:00|35748.2|35744.6|35768.2|35764.6|35768.7|35765.1|35745.2|35741.6|204
1638949800000|2021-12-08 07:50:00|35769.2|35765.6|35767.2|35763.6|35771.2|35767.6|35759.7|35756.1|229
1638950100000|2021-12-08 07:55:00|35766.7|35763.1|35780.7|35777.1|35785.7|35782.1|35765.7|35762.1|411
1638950400000|2021-12-08 08:00:00|35779.2|35775.6|35792.2|35788.6|35809.7|35806.1|35768.2|35764.6|1386
1638950700000|2021-12-08 08:05:00|35792.7|35789.1|35803.2|35799.6|35815.2|35811.6|35792.7|35789.1|588
1638951000000|2021-12-08 08:10:00|35801.7|35798.1|35780.2|35776.6|35813.7|35810.1|35778.7|35775.1|474
1638951300000|2021-12-08 08:15:00|35780.7|35777.1|35761.2|35757.6|35785.2|35781.6|35749.2|35745.6|702
1638951600000|2021-12-08 08:20:00|35760.7|35757.1|35772.2|35768.6|35775.2|35771.6|35743.2|35739.6|332
1638951900000|2021-12-08 08:25:00|35772.7|35769.1|35783.2|35779.6|35797.2|35793.6|35766.2|35762.6|312
1638952200000|2021-12-08 08:30:00|35781.7|35778.1|35804.2|35800.6|35804.2|35800.6|35766.7|35763.1|420
1638952500000|2021-12-08 08:35:00|35806.7|35803.1|35802.7|35799.1|35813.2|35809.6|35792.2|35788.6|440
1638952800000|2021-12-08 08:40:00|35803.2|35799.6|35793.2|35789.6|35803.2|35799.6|35789.2|35785.6|253
1638953100000|2021-12-08 08:45:00|35791.7|35788.1|35778.2|35774.6|35796.7|35793.1|35777.2|35773.6|270
1638953400000|2021-12-08 08:50:00|35778.7|35775.1|35784.2|35780.6|35784.7|35781.1|35766.7|35763.1|388
1638953700000|2021-12-08 08:55:00|35784.7|35781.1|35803.2|35799.6|35803.7|35800.1|35778.2|35774.6|368
1638954000000|2021-12-08 09:00:00|35803.7|35800.1|35796.2|35792.6|35803.7|35800.1|35786.2|35782.6|265
1638954300000|2021-12-08 09:05:00|35795.7|35792.1|35794.2|35790.6|35805.7|35802.1|35787.7|35784.1|305
1638954600000|2021-12-08 09:10:00|35793.7|35790.1|35793.2|35789.6|35795.2|35791.6|35784.2|35780.6|404
1638954900000|2021-12-08 09:15:00|35792.7|35789.1|35781.2|35777.6|35793.7|35790.1|35776.7|35773.1|337
1638955200000|2021-12-08 09:20:00|35781.7|35778.1|35781.7|35778.1|35790.7|35787.1|35771.2|35767.6|343
1638955500000|2021-12-08 09:25:00|35783.2|35779.6|35773.2|35769.6|35788.2|35784.6|35771.2|35767.6|242
1638955800000|2021-12-08 09:30:00|35772.7|35769.1|35764.2|35760.6|35776.7|35773.1|35761.2|35757.6|288
1638956100000|2021-12-08 09:35:00|35763.7|35760.1|35794.2|35790.6|35794.7|35791.1|35760.2|35756.6|327
1638956400000|2021-12-08 09:40:00|35794.7|35791.1|35786.2|35782.6|35798.2|35794.6|35786.2|35782.6|162
1638956700000|2021-12-08 09:45:00|35785.7|35782.1|35769.2|35765.6|35788.7|35785.1|35761.2|35757.6|249
1638957000000|2021-12-08 09:50:00|35769.7|35766.1|35772.2|35768.6|35780.2|35776.6|35768.2|35764.6|221
1638957300000|2021-12-08 09:55:00|35772.7|35769.1|35783.2|35779.6|35790.2|35786.6|35772.7|35769.1|204
1638957600000|2021-12-08 10:00:00|35782.7|35779.1|35771.7|35768.1|35786.2|35782.6|35771.7|35768.1|163
1638957900000|2021-12-08 10:05:00|35771.2|35767.6|35780.2|35776.6|35780.7|35777.1|35767.2|35763.6|204
1638958200000|2021-12-08 10:10:00|35780.7|35777.1|35779.7|35776.1|35784.2|35780.6|35773.2|35769.6|179
1638958500000|2021-12-08 10:15:00|35779.2|35775.6|35778.2|35774.6|35779.7|35776.1|35770.2|35766.6|118
1638958800000|2021-12-08 10:20:00|35778.7|35775.1|35769.2|35765.6|35782.2|35778.6|35768.2|35764.6|190
1638959100000|2021-12-08 10:25:00|35768.7|35765.1|35751.7|35748.1|35769.7|35766.1|35750.7|35747.1|261
1638959400000|2021-12-08 10:30:00|35751.2|35747.6|35735.2|35731.6|35756.2|35752.6|35730.7|35727.1|435
1638959700000|2021-12-08 10:35:00|35735.7|35732.1|35703.2|35699.6|35735.7|35732.1|35693.2|35689.6|1048
1638960000000|2021-12-08 10:40:00|35703.7|35700.1|35705.7|35702.1|35718.2|35714.6|35691.2|35687.6|503
1638960300000|2021-12-08 10:45:00|35706.2|35702.6|35700.2|35696.6|35714.7|35711.1|35687.2|35683.6|487
1638960600000|2021-12-08 10:50:00|35699.7|35696.1|35692.7|35689.1|35704.7|35701.1|35687.7|35684.1|301
1638960900000|2021-12-08 10:55:00|35693.2|35689.6|35676.7|35673.1|35700.7|35697.1|35675.7|35672.1|442
1638961200000|2021-12-08 11:00:00|35676.2|35672.6|35642.7|35639.1|35682.2|35678.6|35642.7|35639.1|967
1638961500000|2021-12-08 11:05:00|35642.2|35638.6|35652.2|35648.6|35654.7|35651.1|35636.2|35632.6|756
1638961800000|2021-12-08 11:10:00|35652.7|35649.1|35683.2|35679.6|35694.2|35690.6|35651.2|35647.6|839
1638962100000|2021-12-08 11:15:00|35683.7|35680.1|35680.2|35676.6|35693.2|35689.6|35665.7|35662.1|454
1638962400000|2021-12-08 11:20:00|35680.7|35677.1|35670.2|35666.6|35703.2|35699.6|35666.7|35663.1|602
1638962700000|2021-12-08 11:25:00|35669.7|35666.1|35669.2|35665.6|35679.7|35676.1|35659.2|35655.6|388
1638963000000|2021-12-08 11:30:00|35668.2|35664.6|35673.7|35670.1|35682.7|35679.1|35663.7|35660.1|467
1638963300000|2021-12-08 11:35:00|35674.2|35670.6|35676.2|35672.6|35679.2|35675.6|35659.2|35655.6|296
1638963600000|2021-12-08 11:40:00|35675.7|35672.1|35687.2|35683.6|35690.7|35687.1|35666.2|35662.6|285
1638963900000|2021-12-08 11:45:00|35686.2|35682.6|35838.2|35834.6|35913.2|35909.6|35640.7|35637.1|8275
1638964200000|2021-12-08 11:50:00|35837.7|35834.1|35901.2|35897.6|35908.2|35904.6|35830.2|35826.6|1171
1638964500000|2021-12-08 11:55:00|35901.7|35898.1|35872.2|35868.6|35938.7|35935.1|35866.7|35863.1|1419
1638964800000|2021-12-08 12:00:00|35870.7|35867.1|35911.2|35907.6|35929.7|35926.1|35870.2|35866.6|917
1638965100000|2021-12-08 12:05:00|35911.7|35908.1|35863.2|35859.6|35918.2|35914.6|35863.2|35859.6|582
1638965400000|2021-12-08 12:10:00|35863.7|35860.1|35839.7|35836.1|35867.2|35863.6|35828.7|35825.1|902
1638965700000|2021-12-08 12:15:00|35840.2|35836.6|35835.2|35831.6|35845.7|35842.1|35817.2|35813.6|593
1638966000000|2021-12-08 12:20:00|35834.7|35831.1|35816.7|35813.1|35841.7|35838.1|35809.7|35806.1|283
1638966300000|2021-12-08 12:25:00|35816.2|35812.6|35826.7|35823.1|35834.2|35830.6|35807.2|35803.6|303
1638966600000|2021-12-08 12:30:00|35826.2|35822.6|35831.7|35828.1|35838.7|35835.1|35813.2|35809.6|267
1638966900000|2021-12-08 12:35:00|35831.2|35827.6|35813.7|35810.1|35835.7|35832.1|35807.7|35804.1|326
1638967200000|2021-12-08 12:40:00|35813.2|35809.6|35784.7|35781.1|35818.2|35814.6|35780.2|35776.6|405
1638967500000|2021-12-08 12:45:00|35783.7|35780.1|35763.7|35760.1|35787.2|35783.6|35752.2|35748.6|572
1638967800000|2021-12-08 12:50:00|35764.2|35760.6|35785.2|35781.6|35790.7|35787.1|35759.7|35756.1|341
1638968100000|2021-12-08 12:55:00|35785.7|35782.1|35796.7|35793.1|35803.7|35800.1|35776.7|35773.1|325
1638968400000|2021-12-08 13:00:00|35797.2|35793.6|35780.7|35777.1|35800.2|35796.6|35769.2|35765.6|337
1638968700000|2021-12-08 13:05:00|35780.2|35776.6|35789.2|35785.6|35796.2|35792.6|35773.7|35770.1|203
1638969000000|2021-12-08 13:10:00|35788.7|35785.1|35800.7|35797.1|35809.2|35805.6|35787.2|35783.6|248
1638969300000|2021-12-08 13:15:00|35801.2|35797.6|35792.7|35789.1|35806.2|35802.6|35789.7|35786.1|176
1638969600000|2021-12-08 13:20:00|35792.2|35788.6|35782.7|35779.1|35799.2|35795.6|35781.2|35777.6|232
1638969900000|2021-12-08 13:25:00|35783.7|35780.1|35791.7|35788.1|35805.2|35801.6|35781.2|35777.6|199
1638970200000|2021-12-08 13:30:00|35791.2|35787.6|35792.2|35788.6|35797.2|35793.6|35780.2|35776.6|353
1638970500000|2021-12-08 13:35:00|35791.7|35788.1|35785.2|35781.6|35796.7|35793.1|35777.2|35773.6|214
1638970800000|2021-12-08 13:40:00|35784.7|35781.1|35786.7|35783.1|35793.7|35790.1|35781.2|35777.6|202
1638971100000|2021-12-08 13:45:00|35786.2|35782.6|35775.7|35772.1|35793.7|35790.1|35766.2|35762.6|313
1638971400000|2021-12-08 13:50:00|35775.2|35771.6|35778.2|35774.6|35786.2|35782.6|35772.7|35769.1|225
1638971700000|2021-12-08 13:55:00|35777.7|35774.1|35776.2|35772.6|35784.2|35780.6|35771.7|35768.1|153
1638972000000|2021-12-08 14:00:00|35770.2|35766.6|35751.7|35748.1|35779.7|35776.1|35749.7|35746.1|392
1638972300000|2021-12-08 14:05:00|35752.2|35748.6|35747.2|35743.6|35766.2|35762.6|35746.2|35742.6|325
1638972600000|2021-12-08 14:10:00|35746.7|35743.1|35746.2|35742.6|35756.7|35753.1|35741.2|35737.6|327
1638972900000|2021-12-08 14:15:00|35745.7|35742.1|35745.7|35742.1|35754.7|35751.1|35742.7|35739.1|289
1638973200000|2021-12-08 14:20:00|35745.2|35741.6|35749.2|35745.6|35762.2|35758.6|35744.2|35740.6|442
1638973500000|2021-12-08 14:25:00|35748.7|35745.1|35774.2|35770.6|35780.7|35777.1|35748.7|35745.1|951
1638973800000|2021-12-08 14:30:00|35773.6|35771.2|35799.6|35797.2|35846.1|35843.7|35716.6|35714.2|5068
1638974100000|2021-12-08 14:35:00|35799.1|35796.7|35725.1|35722.7|35801.6|35799.2|35721.6|35719.2|3673
1638974400000|2021-12-08 14:40:00|35724.6|35722.2|35740.6|35738.2|35784.1|35781.7|35722.1|35719.7|2449
1638974700000|2021-12-08 14:45:00|35741.1|35738.7|35746|35743.6|35757.6|35755.2|35718.1|35715.7|2190
1638975000000|2021-12-08 14:50:00|35745.5|35743.1|35781|35778.6|35793|35790.6|35740|35737.6|2613
1638975300000|2021-12-08 14:55:00|35780.5|35778.1|35743.5|35741.1|35783|35780.6|35713.5|35711.1|2367
1638975600000|2021-12-08 15:00:00|35739.5|35737.1|35770|35767.6|35784|35781.6|35736.5|35734.1|1815
1638975900000|2021-12-08 15:05:00|35770.5|35768.1|35757.5|35755.1|35779|35776.6|35738|35735.6|1687
1638976200000|2021-12-08 15:10:00|35758|35755.6|35738.5|35736.1|35778|35775.6|35735|35732.6|1744
1638976500000|2021-12-08 15:15:00|35738|35735.6|35752|35749.6|35776.5|35774.1|35738|35735.6|1310
1638976800000|2021-12-08 15:20:00|35753|35750.6|35755|35752.6|35775.5|35773.1|35751|35748.6|1480
1638977100000|2021-12-08 15:25:00|35755.5|35753.1|35674.8|35672.4|35763.5|35761.1|35672.3|35669.9|1738
1638977400000|2021-12-08 15:30:00|35674.3|35671.9|35703.8|35701.4|35737.3|35734.9|35673.8|35671.4|1951
1638977700000|2021-12-08 15:35:00|35703.3|35700.9|35688.8|35686.4|35715.3|35712.9|35686.8|35684.4|1287
1638978000000|2021-12-08 15:40:00|35688.3|35685.9|35688.3|35685.9|35699.3|35696.9|35667.8|35665.4|1638
1638978300000|2021-12-08 15:45:00|35687.8|35685.4|35676.8|35674.4|35696.3|35693.9|35650.8|35648.4|1921
1638978600000|2021-12-08 15:50:00|35677.3|35674.9|35651.3|35648.9|35684.8|35682.4|35645.3|35642.9|1635
1638978900000|2021-12-08 15:55:00|35651.8|35649.4|35624.3|35621.9|35657.8|35655.4|35616.3|35613.9|2261
1638979200000|2021-12-08 16:00:00|35623.8|35621.4|35630.8|35628.4|35633.3|35630.9|35611.8|35609.4|1657
1638979500000|2021-12-08 16:05:00|35631.3|35628.9|35647.3|35644.9|35651.8|35649.4|35621.8|35619.4|1930
1638979800000|2021-12-08 16:10:00|35647.8|35645.4|35668.8|35666.4|35679.3|35676.9|35644.8|35642.4|1390
1638980100000|2021-12-08 16:15:00|35668.3|35665.9|35635.8|35633.4|35671.3|35668.9|35625.3|35622.9|1206
1638980400000|2021-12-08 16:20:00|35635.3|35632.9|35635.3|35632.9|35646.3|35643.9|35628.8|35626.4|750
1638980700000|2021-12-08 16:25:00|35634.3|35631.9|35651.3|35648.9|35652.3|35649.9|35629.8|35627.4|966
1638981000000|2021-12-08 16:30:00|35650.8|35648.4|35611.8|35609.4|35652.3|35649.9|35603.3|35600.9|1606
1638981300000|2021-12-08 16:35:00|35612.3|35609.9|35625.3|35622.9|35628.3|35625.9|35605.8|35603.4|808
1638981600000|2021-12-08 16:40:00|35626.3|35623.9|35633.3|35630.9|35640.3|35637.9|35617.8|35615.4|1089
1638981900000|2021-12-08 16:45:00|35633.8|35631.4|35649.8|35647.4|35654.3|35651.9|35628.8|35626.4|921
1638982200000|2021-12-08 16:50:00|35650.3|35647.9|35661.3|35658.9|35667.8|35665.4|35636.3|35633.9|1155
1638982500000|2021-12-08 16:55:00|35660.8|35658.4|35661.8|35659.4|35666.3|35663.9|35649.8|35647.4|1212
1638982800000|2021-12-08 17:00:00|35661.3|35658.9|35650.8|35648.4|35667.3|35664.9|35642.3|35639.9|936
1638983100000|2021-12-08 17:05:00|35650.3|35647.9|35663.3|35660.9|35670.8|35668.4|35632.3|35629.9|1021
1638983400000|2021-12-08 17:10:00|35662.8|35660.4|35657.8|35655.4|35679.8|35677.4|35653.8|35651.4|895
1638983700000|2021-12-08 17:15:00|35658.3|35655.9|35632.3|35629.9|35658.3|35655.9|35630.3|35627.9|751
1638984000000|2021-12-08 17:20:00|35632.8|35630.4|35638.8|35636.4|35644.8|35642.4|35611.3|35608.9|775
1638984300000|2021-12-08 17:25:00|35639.3|35636.9|35641.8|35639.4|35645.3|35642.9|35631.8|35629.4|367
1638984600000|2021-12-08 17:30:00|35641.3|35638.9|35646.3|35643.9|35651.8|35649.4|35638.3|35635.9|480
1638984900000|2021-12-08 17:35:00|35645.8|35643.4|35655.3|35652.9|35655.8|35653.4|35636.3|35633.9|362
1638985200000|2021-12-08 17:40:00|35654.8|35652.4|35673.3|35670.9|35673.3|35670.9|35650.8|35648.4|767
1638985500000|2021-12-08 17:45:00|35672.8|35670.4|35675.8|35673.4|35684.8|35682.4|35669.3|35666.9|605
1638985800000|2021-12-08 17:50:00|35675.3|35672.9|35685.3|35682.9|35687.8|35685.4|35662.8|35660.4|560
1638986100000|2021-12-08 17:55:00|35684.8|35682.4|35672.3|35669.9|35687.3|35684.9|35671.3|35668.9|512
1638986400000|2021-12-08 18:00:00|35671.8|35669.4|35666.8|35664.4|35675.3|35672.9|35657.3|35654.9|553
1638986700000|2021-12-08 18:05:00|35666.3|35663.9|35658.8|35656.4|35669.3|35666.9|35654.8|35652.4|464
1638987000000|2021-12-08 18:10:00|35658.3|35655.9|35655.3|35652.9|35665.3|35662.9|35642.8|35640.4|569
1638987300000|2021-12-08 18:15:00|35655.8|35653.4|35668.8|35666.4|35675.8|35673.4|35652.8|35650.4|492
1638987600000|2021-12-08 18:20:00|35668.3|35665.9|35660.3|35657.9|35668.3|35665.9|35650.8|35648.4|366
1638987900000|2021-12-08 18:25:00|35661.3|35658.9|35665.3|35662.9|35668.8|35666.4|35657.8|35655.4|192
1638988200000|2021-12-08 18:30:00|35665.8|35663.4|35658.8|35656.4|35665.8|35663.4|35651.8|35649.4|301
1638988500000|2021-12-08 18:35:00|35659.3|35656.9|35665.8|35663.4|35673.8|35671.4|35656.8|35654.4|494
1638988800000|2021-12-08 18:40:00|35666.3|35663.9|35685.8|35683.4|35685.8|35683.4|35661.8|35659.4|465
1638989100000|2021-12-08 18:45:00|35685.3|35682.9|35673.3|35670.9|35689.8|35687.4|35673.3|35670.9|497
1638989400000|2021-12-08 18:50:00|35673.8|35671.4|35681.8|35679.4|35682.8|35680.4|35668.8|35666.4|377
1638989700000|2021-12-08 18:55:00|35681.3|35678.9|35671.8|35669.4|35689.8|35687.4|35668.8|35666.4|750
1638990000000|2021-12-08 19:00:00|35672.3|35669.9|35689.8|35687.4|35691.8|35689.4|35665.8|35663.4|1020
1638990300000|2021-12-08 19:05:00|35689.3|35686.9|35682.3|35679.9|35695.3|35692.9|35672.3|35669.9|413
1638990600000|2021-12-08 19:10:00|35682.8|35680.4|35666.8|35664.4|35682.8|35680.4|35663.8|35661.4|337
1638990900000|2021-12-08 19:15:00|35667.3|35664.9|35673.8|35671.4|35675.8|35673.4|35658.3|35655.9|543
1638991200000|2021-12-08 19:20:00|35673.3|35670.9|35688.8|35686.4|35694.8|35692.4|35665.8|35663.4|883
1638991500000|2021-12-08 19:25:00|35688.3|35685.9|35694.3|35691.9|35697.8|35695.4|35682.8|35680.4|700
1638991800000|2021-12-08 19:30:00|35693.8|35691.4|35696.3|35693.9|35703.8|35701.4|35686.8|35684.4|664
1638992100000|2021-12-08 19:35:00|35696.8|35694.4|35694.3|35691.9|35701.8|35699.4|35690.8|35688.4|466
1638992400000|2021-12-08 19:40:00|35693.8|35691.4|35695.3|35692.9|35702.3|35699.9|35689.8|35687.4|371
1638992700000|2021-12-08 19:45:00|35695.8|35693.4|35693.3|35690.9|35702.8|35700.4|35689.3|35686.9|389
1638993000000|2021-12-08 19:50:00|35693.8|35691.4|35706.3|35703.9|35709.8|35707.4|35692.3|35689.9|413
1638993300000|2021-12-08 19:55:00|35706.8|35704.4|35730.3|35727.9|35735.8|35733.4|35705.8|35703.4|1020
1638993600000|2021-12-08 20:00:00|35729.8|35727.4|35735.8|35733.4|35739.3|35736.9|35724.8|35722.4|565
1638993900000|2021-12-08 20:05:00|35736.3|35733.9|35738.3|35735.9|35745.8|35743.4|35729.3|35726.9|318
1638994200000|2021-12-08 20:10:00|35737.8|35735.4|35740.8|35738.4|35753.8|35751.4|35734.8|35732.4|546
1638994500000|2021-12-08 20:15:00|35741.3|35738.9|35739.3|35736.9|35745.8|35743.4|35734.3|35731.9|467
1638994800000|2021-12-08 20:20:00|35739.8|35737.4|35761.3|35758.9|35763.3|35760.9|35734.3|35731.9|668
1638995100000|2021-12-08 20:25:00|35761.8|35759.4|35757.8|35755.4|35767.8|35765.4|35750.3|35747.9|682
1638995400000|2021-12-08 20:30:00|35757.3|35754.9|35755.8|35753.4|35760.3|35757.9|35744.8|35742.4|864
1638995700000|2021-12-08 20:35:00|35756.3|35753.9|35736.3|35733.9|35756.8|35754.4|35732.3|35729.9|997
1638996000000|2021-12-08 20:40:00|35736.8|35734.4|35744.8|35742.4|35761.3|35758.9|35733.8|35731.4|1344
1638996300000|2021-12-08 20:45:00|35745.3|35742.9|35763.8|35761.4|35771.8|35769.4|35745.3|35742.9|1170
1638996600000|2021-12-08 20:50:00|35763.3|35760.9|35791.8|35789.4|35797.3|35794.9|35763.3|35760.9|2596
1638996900000|2021-12-08 20:55:00|35791.3|35788.9|35760.3|35757.9|35794.8|35792.4|35752.8|35750.4|3507
1638997200000|2021-12-08 21:00:00|35759.8|35757.4|35756.6|35751.8|35766.6|35761.8|35743.1|35738.3|1244
1638997500000|2021-12-08 21:05:00|35757.1|35752.3|35750.1|35745.3|35767.6|35762.8|35749.6|35744.8|496
1638997800000|2021-12-08 21:10:00|35751.1|35746.3|35747.6|35742.8|35760.6|35755.8|35747.1|35742.3|474
1638998100000|2021-12-08 21:15:00|35748.6|35743.8|35755.1|35750.3|35756.6|35751.8|35746.1|35741.3|137
1638998400000|2021-12-08 21:20:00|35754.6|35749.8|35763.6|35758.8|35765.6|35760.8|35754.6|35749.8|78
1638998700000|2021-12-08 21:25:00|35762.6|35757.8|35758.6|35753.8|35763.1|35758.3|35757.1|35752.3|47
1638999000000|2021-12-08 21:30:00|35759.6|35754.8|35755.1|35750.3|35762.1|35757.3|35752.6|35747.8|80
1638999300000|2021-12-08 21:35:00|35755.6|35750.8|35757.1|35752.3|35761.1|35756.3|35752.1|35747.3|57
1638999600000|2021-12-08 21:40:00|35756.6|35751.8|35755.6|35750.8|35758.6|35753.8|35754.6|35749.8|57
1638999900000|2021-12-08 21:45:00|35754.6|35749.8|35761.1|35756.3|35763.6|35758.8|35754.1|35749.3|125
1639000200000|2021-12-08 21:50:00|35761.6|35756.8|35752.6|35747.8|35765.1|35760.3|35751.6|35746.8|85
1639000500000|2021-12-08 21:55:00|35753.1|35748.3|35748|35738.2|35753.6|35748.8|35739.1|35734.3|180
1639000800000|2021-12-08 22:00:00|35746|35736.2|35747|35737.2|35747|35737.2|35745.4|35735.6|0
1639001100000|2021-12-08 22:05:00|35746.4|35736.6|35747.8|35738|35748.1|35738.3|35746.4|35736.6|0
1639001400000|2021-12-08 22:10:00|35747.2|35737.4|35748.1|35738.3|35748.3|35738.5|35747.2|35737.4|0
1639001700000|2021-12-08 22:15:00|35745.1|35735.3|35743.9|35734.1|35745.1|35735.3|35743.9|35734.1|0
1639002000000|2021-12-08 22:20:00|35744|35734.2|35746.3|35736.5|35747.6|35737.8|35743.4|35733.6|0
1639002300000|2021-12-08 22:25:00|35746|35736.2|35746.8|35737|35746.8|35737|35745.9|35736.1|0
1639002600000|2021-12-08 22:30:00|35746.9|35737.1|35746.9|35737.1|35748.3|35738.5|35744.9|35735.1|0
1639002900000|2021-12-08 22:35:00|35746.8|35737|35744.9|35735.1|35746.8|35737|35744.9|35735.1|0
1639003200000|2021-12-08 22:40:00|35744.8|35735|35745.7|35735.9|35745.7|35735.9|35744|35734.2|0
1639003500000|2021-12-08 22:45:00|35745.4|35735.6|35748|35738.2|35748|35738.2|35744.7|35734.9|0
1639003800000|2021-12-08 22:50:00|35748.6|35738.8|35748.1|35738.3|35750.3|35740.5|35746.6|35736.8|0
1639004100000|2021-12-08 22:55:00|35748.9|35739.1|35748.1|35738.3|35751|35741.2|35746.5|35736.7|0
1639004400000|2021-12-08 23:00:00|35747.3|35737.5|35744.1|35739.3|35759.6|35754.8|35742.6|35737.5|146
1639004700000|2021-12-08 23:05:00|35745.1|35740.3|35740.1|35735.3|35747.1|35742.3|35735.1|35730.3|113
1639005000000|2021-12-08 23:10:00|35740.6|35735.8|35745.6|35740.8|35746.6|35741.8|35736.6|35731.8|102
1639005300000|2021-12-08 23:15:00|35748.1|35743.3|35753.6|35748.8|35757.6|35752.8|35748.1|35743.3|148
1639005600000|2021-12-08 23:20:00|35754.6|35749.8|35756.6|35751.8|35762.6|35757.8|35750.6|35745.8|134
1639005900000|2021-12-08 23:25:00|35756.1|35751.3|35749.6|35744.8|35756.6|35751.8|35745.6|35740.8|141
1639006200000|2021-12-08 23:30:00|35750.1|35745.3|35749.1|35744.3|35752.6|35747.8|35743.6|35738.8|92
1639006500000|2021-12-08 23:35:00|35749.6|35744.8|35750.1|35745.3|35757.1|35752.3|35748.6|35743.8|66
1639006800000|2021-12-08 23:40:00|35750.6|35745.8|35755.1|35750.3|35756.1|35751.3|35749.6|35744.8|73
1639007100000|2021-12-08 23:45:00|35755.6|35750.8|35746.6|35741.8|35756.6|35751.8|35741.6|35736.8|100
1639007400000|2021-12-08 23:50:00|35731.6|35726.8|35734.6|35729.8|35736.1|35731.3|35730.6|35725.8|366
1639007700000|2021-12-08 23:55:00|35735.1|35730.3|35740.6|35735.8|35742.1|35737.3|35726.1|35721.3|141
1639008000000|2021-12-09 00:00:00|35740.1|35735.3|35751.6|35746.8|35753.1|35748.3|35738.6|35733.8|266
1639008300000|2021-12-09 00:05:00|35751.1|35746.3|35729.6|35724.8|35752.6|35747.8|35728.1|35723.3|214
1639008600000|2021-12-09 00:10:00|35729.1|35724.3|35727.6|35722.8|35733.1|35728.3|35724.1|35719.3|72
1639008900000|2021-12-09 00:15:00|35727.1|35722.3|35723.6|35718.8|35733.6|35728.8|35723.6|35718.8|140
1639009200000|2021-12-09 00:20:00|35723.1|35718.3|35729.6|35724.8|35732.6|35727.8|35720.6|35715.8|84
1639009500000|2021-12-09 00:25:00|35730.1|35725.3|35739.6|35734.8|35741.1|35736.3|35727.6|35722.8|64
1639009800000|2021-12-09 00:30:00|35739.1|35734.3|35736.1|35731.3|35742.6|35737.8|35733.1|35728.3|55
1639010100000|2021-12-09 00:35:00|35735.6|35730.8|35731.1|35726.3|35737.6|35732.8|35728.6|35723.8|29
1639010400000|2021-12-09 00:40:00|35730.6|35725.8|35729.6|35724.8|35732.6|35727.8|35727.6|35722.8|27
1639010700000|2021-12-09 00:45:00|35729.1|35724.3|35724.6|35719.8|35732.1|35727.3|35723.6|35718.8|62
1639011000000|2021-12-09 00:50:00|35725.1|35720.3|35733.6|35728.8|35735.1|35730.3|35722.1|35717.3|53
1639011300000|2021-12-09 00:55:00|35733.1|35728.3|35724.1|35719.3|35733.1|35728.3|35724.1|35719.3|60
1639011600000|2021-12-09 01:00:00|35723.6|35718.8|35732.6|35727.8|35733.6|35728.8|35717.6|35712.8|128
1639011900000|2021-12-09 01:05:00|35733.1|35728.3|35729.6|35724.8|35741.1|35736.3|35728.1|35723.3|105
1639012200000|2021-12-09 01:10:00|35730.1|35725.3|35728.6|35723.8|35733.6|35728.8|35726.6|35721.8|78
1639012500000|2021-12-09 01:15:00|35729.1|35724.3|35731.6|35726.8|35738.6|35733.8|35728.6|35723.8|67
1639012800000|2021-12-09 01:20:00|35730.6|35725.8|35740.6|35735.8|35740.6|35735.8|35728.1|35723.3|57
1639013100000|2021-12-09 01:25:00|35740.1|35735.3|35738.6|35733.8|35742.6|35737.8|35737.1|35732.3|46
1639013400000|2021-12-09 01:30:00|35738.1|35733.3|35735.6|35730.8|35742.1|35737.3|35725.6|35720.8|95
1639013700000|2021-12-09 01:35:00|35736.1|35731.3|35747.6|35742.8|35754.6|35749.8|35734.6|35729.8|120
1639014000000|2021-12-09 01:40:00|35748.1|35743.3|35755.1|35750.3|35755.6|35750.8|35745.6|35740.8|69
1639014300000|2021-12-09 01:45:00|35755.6|35750.8|35750.6|35745.8|35755.6|35750.8|35744.6|35739.8|45
1639014600000|2021-12-09 01:50:00|35751.1|35746.3|35749.6|35744.8|35755.6|35750.8|35746.6|35741.8|90
1639014900000|2021-12-09 01:55:00|35750.1|35745.3|35752.6|35747.8|35755.6|35750.8|35747.6|35742.8|44
1639015200000|2021-12-09 02:00:00|35753.1|35748.3|35759.6|35754.8|35759.6|35754.8|35750.6|35745.8|59
1639015500000|2021-12-09 02:05:00|35759.1|35754.3|35752.6|35747.8|35760.6|35755.8|35751.6|35746.8|46
1639015800000|2021-12-09 02:10:00|35753.6|35748.8|35749.6|35744.8|35753.6|35748.8|35743.1|35738.3|65
1639016100000|2021-12-09 02:15:00|35750.1|35745.3|35751.6|35746.8|35754.6|35749.8|35748.6|35743.8|46
1639016400000|2021-12-09 02:20:00|35751.1|35746.3|35752.6|35747.8|35753.1|35748.3|35747.6|35742.8|46
1639016700000|2021-12-09 02:25:00|35753.1|35748.3|35771.6|35766.8|35773.1|35768.3|35750.6|35745.8|232
1639017000000|2021-12-09 02:30:00|35772.1|35767.3|35766.6|35761.8|35772.6|35767.8|35763.6|35758.8|78
1639017300000|2021-12-09 02:35:00|35766.1|35761.3|35760.6|35755.8|35767.6|35762.8|35757.1|35752.3|57
1639017600000|2021-12-09 02:40:00|35761.1|35756.3|35766.6|35761.8|35768.6|35763.8|35761.1|35756.3|53
1639017900000|2021-12-09 02:45:00|35767.1|35762.3|35783.6|35778.8|35786.1|35781.3|35767.1|35762.3|242
1639018200000|2021-12-09 02:50:00|35784.1|35779.3|35778.6|35773.8|35785.6|35780.8|35778.6|35773.8|100
1639018500000|2021-12-09 02:55:00|35778.1|35773.3|35784.6|35779.8|35788.1|35783.3|35777.6|35772.8|89
1639018800000|2021-12-09 03:00:00|35784.1|35779.3|35781.6|35776.8|35786.6|35781.8|35779.6|35774.8|102
1639019100000|2021-12-09 03:05:00|35781.1|35776.3|35794.6|35789.8|35795.6|35790.8|35780.6|35775.8|105
1639019400000|2021-12-09 03:10:00|35795.1|35790.3|35802.6|35797.8|35805.6|35800.8|35792.6|35787.8|175
1639019700000|2021-12-09 03:15:00|35802.1|35797.3|35794.6|35789.8|35803.6|35798.8|35794.1|35789.3|51
1639020000000|2021-12-09 03:20:00|35795.1|35790.3|35785.6|35780.8|35795.1|35790.3|35782.6|35777.8|64
1639020300000|2021-12-09 03:25:00|35785.1|35780.3|35789.6|35784.8|35790.6|35785.8|35782.6|35777.8|39
1639020600000|2021-12-09 03:30:00|35789.1|35784.3|35795.1|35790.3|35795.1|35790.3|35786.6|35781.8|54
1639020900000|2021-12-09 03:35:00|35794.1|35789.3|35776.1|35771.3|35794.1|35789.3|35775.6|35770.8|94
1639021200000|2021-12-09 03:40:00|35775.6|35770.8|35768.6|35763.8|35776.6|35771.8|35767.6|35762.8|203
1639021500000|2021-12-09 03:45:00|35768.1|35763.3|35772.6|35767.8|35773.6|35768.8|35767.6|35762.8|46
1639021800000|2021-12-09 03:50:00|35772.1|35767.3|35764.6|35759.8|35773.6|35768.8|35762.1|35757.3|59
1639022100000|2021-12-09 03:55:00|35763.6|35758.8|35691.6|35686.8|35764.1|35759.3|35682.6|35677.8|693
1639022400000|2021-12-09 04:00:00|35691.1|35686.3|35700.6|35695.8|35705.6|35700.8|35665.6|35660.8|526
1639022700000|2021-12-09 04:05:00|35701.1|35696.3|35717.6|35712.8|35724.1|35719.3|35699.6|35694.8|266
1639023000000|2021-12-09 04:10:00|35717.1|35712.3|35707.6|35702.8|35720.6|35715.8|35707.6|35702.8|161
1639023300000|2021-12-09 04:15:00|35708.6|35703.8|35711.6|35706.8|35717.6|35712.8|35701.6|35696.8|143
1639023600000|2021-12-09 04:20:00|35711.1|35706.3|35710.6|35705.8|35715.6|35710.8|35706.6|35701.8|73
1639023900000|2021-12-09 04:25:00|35711.1|35706.3|35702.6|35697.8|35711.6|35706.8|35700.6|35695.8|50
1639024200000|2021-12-09 04:30:00|35703.1|35698.3|35698.6|35693.8|35705.6|35700.8|35696.6|35691.8|96
1639024500000|2021-12-09 04:35:00|35699.1|35694.3|35703.6|35698.8|35707.6|35702.8|35694.1|35689.3|66
1639024800000|2021-12-09 04:40:00|35703.1|35698.3|35702.6|35697.8|35704.6|35699.8|35695.6|35690.8|55
1639025100000|2021-12-09 04:45:00|35703.1|35698.3|35694.1|35689.3|35707.1|35702.3|35693.6|35688.8|65
1639025400000|2021-12-09 04:50:00|35694.6|35689.8|35699.1|35694.3|35707.6|35702.8|35694.6|35689.8|33
1639025700000|2021-12-09 04:55:00|35698.6|35693.8|35689.1|35684.3|35699.1|35694.3|35685.6|35680.8|90
1639026000000|2021-12-09 05:00:00|35687.6|35682.8|35697.6|35692.8|35701.6|35696.8|35684.6|35679.8|102
1639026300000|2021-12-09 05:05:00|35697.1|35692.3|35689.6|35684.8|35704.6|35699.8|35688.6|35683.8|134
1639026600000|2021-12-09 05:10:00|35690.1|35685.3|35689.6|35684.8|35694.6|35689.8|35685.6|35680.8|64
1639026900000|2021-12-09 05:15:00|35690.1|35685.3|35690.6|35685.8|35694.1|35689.3|35688.1|35683.3|46
1639027200000|2021-12-09 05:20:00|35690.1|35685.3|35694.1|35689.3|35696.1|35691.3|35690.1|35685.3|40
1639027500000|2021-12-09 05:25:00|35693.6|35688.8|35697.6|35692.8|35701.6|35696.8|35692.1|35687.3|49
1639027800000|2021-12-09 05:30:00|35698.1|35693.3|35702.1|35697.3|35704.6|35699.8|35695.6|35690.8|71
1639028100000|2021-12-09 05:35:00|35702.6|35697.8|35701.6|35696.8|35703.1|35698.3|35697.1|35692.3|34
1639028400000|2021-12-09 05:40:00|35701.1|35696.3|35705.6|35700.8|35712.1|35707.3|35699.1|35694.3|149
1639028700000|2021-12-09 05:45:00|35705.1|35700.3|35705.6|35700.8|35706.6|35701.8|35699.1|35694.3|91
1639029000000|2021-12-09 05:50:00|35706.1|35701.3|35694.6|35689.8|35706.1|35701.3|35691.6|35686.8|66
1639029300000|2021-12-09 05:55:00|35694.1|35689.3|35683.6|35678.8|35695.6|35690.8|35683.6|35678.8|99
1639029600000|2021-12-09 06:00:00|35683.1|35678.3|35688.6|35683.8|35701.1|35696.3|35683.1|35678.3|117
1639029900000|2021-12-09 06:05:00|35689.1|35684.3|35701.6|35696.8|35703.6|35698.8|35689.1|35684.3|67
1639030200000|2021-12-09 06:10:00|35702.1|35697.3|35703.6|35698.8|35711.6|35706.8|35700.1|35695.3|120
1639030500000|2021-12-09 06:15:00|35703.1|35698.3|35698.6|35693.8|35705.6|35700.8|35697.6|35692.8|91
1639030800000|2021-12-09 06:20:00|35699.6|35694.8|35704.6|35699.8|35705.6|35700.8|35699.6|35694.8|31
1639031100000|2021-12-09 06:25:00|35705.1|35700.3|35708.1|35703.3|35709.1|35704.3|35703.6|35698.8|44
1639031400000|2021-12-09 06:30:00|35708.6|35703.8|35711.6|35706.8|35720.1|35715.3|35707.6|35702.8|139
1639031700000|2021-12-09 06:35:00|35712.1|35707.3|35724.6|35719.8|35726.1|35721.3|35711.6|35706.8|100
1639032000000|2021-12-09 06:40:00|35725.1|35720.3|35727.6|35722.8|35728.6|35723.8|35723.6|35718.8|68
1639032300000|2021-12-09 06:45:00|35728.1|35723.3|35734.6|35729.8|35740.1|35735.3|35725.6|35720.8|147
1639032600000|2021-12-09 06:50:00|35734.1|35729.3|35734.6|35729.8|35739.6|35734.8|35733.6|35728.8|124
1639032900000|2021-12-09 06:55:00|35734.1|35729.3|35729.6|35724.8|35737.1|35732.3|35727.6|35722.8|81
1639033200000|2021-12-09 07:00:00|35729|35725.4|35729|35725.4|35734|35730.4|35718|35714.4|170
1639033500000|2021-12-09 07:05:00|35729.5|35725.9|35722|35718.4|35734|35730.4|35720|35716.4|116
1639033800000|2021-12-09 07:10:00|35722.5|35718.9|35726|35722.4|35731|35727.4|35721|35717.4|88
1639034100000|2021-12-09 07:15:00|35725.5|35721.9|35731|35727.4|35731.5|35727.9|35720|35716.4|86
1639034400000|2021-12-09 07:20:00|35731.5|35727.9|35749|35745.4|35754|35750.4|35730|35726.4|221
1639034700000|2021-12-09 07:25:00|35749.5|35745.9|35752|35748.4|35753.5|35749.9|35741|35737.4|109
1639035000000|2021-12-09 07:30:00|35752.5|35748.9|35756|35752.4|35759|35755.4|35751|35747.4|107
1639035300000|2021-12-09 07:35:00|35756.5|35752.9|35759.5|35755.9|35760|35756.4|35751|35747.4|52
1639035600000|2021-12-09 07:40:00|35760|35756.4|35759.5|35755.9|35766|35762.4|35756|35752.4|144
1639035900000|2021-12-09 07:45:00|35759|35755.4|35744|35740.4|35759|35755.4|35741|35737.4|154
1639036200000|2021-12-09 07:50:00|35744.5|35740.9|35734.5|35730.9|35748.5|35744.9|35733|35729.4|106
1639036500000|2021-12-09 07:55:00|35734|35730.4|35729|35725.4|35736|35732.4|35724.5|35720.9|231
1639036800000|2021-12-09 08:00:00|35728.5|35724.9|35696|35692.4|35736.5|35732.9|35692|35688.4|780
1639037100000|2021-12-09 08:05:00|35697.5|35693.9|35660|35656.4|35700|35696.4|35658|35654.4|655
1639037400000|2021-12-09 08:10:00|35661|35657.4|35665.5|35661.9|35673.5|35669.9|35641|35637.4|804
1639037700000|2021-12-09 08:15:00|35666|35662.4|35700|35696.4|35704|35700.4|35666|35662.4|451
1639038000000|2021-12-09 08:20:00|35702.5|35698.9|35699.5|35695.9|35706.5|35702.9|35693.5|35689.9|180
1639038300000|2021-12-09 08:25:00|35700|35696.4|35696.5|35692.9|35704|35700.4|35687|35683.4|274
1639038600000|2021-12-09 08:30:00|35696|35692.4|35699|35695.4|35707.5|35703.9|35687|35683.4|320
1639038900000|2021-12-09 08:35:00|35699.5|35695.9|35687|35683.4|35702|35698.4|35684|35680.4|150
1639039200000|2021-12-09 08:40:00|35687.5|35683.9|35667|35663.4|35687.5|35683.9|35664|35660.4|266
1639039500000|2021-12-09 08:45:00|35667.5|35663.9|35684|35680.4|35690|35686.4|35661.5|35657.9|225
1639039800000|2021-12-09 08:50:00|35683.5|35679.9|35670|35666.4|35687|35683.4|35661|35657.4|157
1639040100000|2021-12-09 08:55:00|35669.5|35665.9|35661|35657.4|35672|35668.4|35658.5|35654.9|182
1639040400000|2021-12-09 09:00:00|35660.5|35656.9|35661|35657.4|35667|35663.4|35653|35649.4|279
1639040700000|2021-12-09 09:05:00|35660.5|35656.9|35655.5|35651.9|35676|35672.4|35654|35650.4|320
1639041000000|2021-12-09 09:10:00|35655|35651.4|35652|35648.4|35658|35654.4|35645|35641.4|230
1639041300000|2021-12-09 09:15:00|35652.5|35648.9|35658.5|35654.9|35667.5|35663.9|35650|35646.4|227
1639041600000|2021-12-09 09:20:00|35659|35655.4|35679|35675.4|35680.5|35676.9|35656|35652.4|146
1639041900000|2021-12-09 09:25:00|35679.5|35675.9|35674.5|35670.9|35680|35676.4|35668|35664.4|171
1639042200000|2021-12-09 09:30:00|35675|35671.4|35691|35687.4|35691|35687.4|35673.5|35669.9|138
1639042500000|2021-12-09 09:35:00|35691.5|35687.9|35688|35684.4|35701|35697.4|35688|35684.4|199
1639042800000|2021-12-09 09:40:00|35688.5|35684.9|35692|35688.4|35692|35688.4|35682|35678.4|94
1639043100000|2021-12-09 09:45:00|35691.5|35687.9|35690|35686.4|35692|35688.4|35686|35682.4|79
1639043400000|2021-12-09 09:50:00|35689.5|35685.9|35689|35685.4|35693.5|35689.9|35685|35681.4|132
1639043700000|2021-12-09 09:55:00|35688.5|35684.9|35683.5|35679.9|35690.5|35686.9|35679|35675.4|113
1639044000000|2021-12-09 10:00:00|35684|35680.4|35662|35658.4|35686|35682.4|35655|35651.4|473
1639044300000|2021-12-09 10:05:00|35662.5|35658.9|35642|35638.4|35664.5|35660.9|35640.5|35636.9|373
1639044600000|2021-12-09 10:10:00|35643.5|35639.9|35638|35634.4|35658|35654.4|35636|35632.4|369
1639044900000|2021-12-09 10:15:00|35638.5|35634.9|35612|35608.4|35650.5|35646.9|35608|35604.4|665
1639045200000|2021-12-09 10:20:00|35612.5|35608.9|35621|35617.4|35623|35619.4|35605|35601.4|482
1639045500000|2021-12-09 10:25:00|35620.5|35616.9|35629.5|35625.9|35635.5|35631.9|35617|35613.4|288
1639045800000|2021-12-09 10:30:00|35629|35625.4|35637|35633.4|35645|35641.4|35628|35624.4|236
1639046100000|2021-12-09 10:35:00|35636.5|35632.9|35653|35649.4|35655.5|35651.9|35636|35632.4|233
1639046400000|2021-12-09 10:40:00|35653.5|35649.9|35657.5|35653.9|35660.5|35656.9|35645.5|35641.9|250
1639046700000|2021-12-09 10:45:00|35657|35653.4|35652|35648.4|35659.5|35655.9|35647.5|35643.9|121
1639047000000|2021-12-09 10:50:00|35651.5|35647.9|35661|35657.4|35663|35659.4|35650|35646.4|153
1639047300000|2021-12-09 10:55:00|35662|35658.4|35651|35647.4|35663|35659.4|35647.5|35643.9|120
1639047600000|2021-12-09 11:00:00|35651.5|35647.9|35664|35660.4|35664.5|35660.9|35648.5|35644.9|130
1639047900000|2021-12-09 11:05:00|35664.5|35660.9|35649|35645.4|35666|35662.4|35649|35645.4|156
1639048200000|2021-12-09 11:10:00|35649.5|35645.9|35607|35603.4|35654|35650.4|35598|35594.4|533
1639048500000|2021-12-09 11:15:00|35606.5|35602.9|35630|35626.4|35632|35628.4|35600|35596.4|334
1639048800000|2021-12-09 11:20:00|35630.5|35626.9|35632|35628.4|35646|35642.4|35628|35624.4|348
1639049100000|2021-12-09 11:25:00|35632.5|35628.9|35646.5|35642.9|35650.5|35646.9|35628|35624.4|319
1639049400000|2021-12-09 11:30:00|35646|35642.4|35658|35654.4|35663.5|35659.9|35644|35640.4|257
1639049700000|2021-12-09 11:35:00|35658.5|35654.9|35639|35635.4|35660|35656.4|35636|35632.4|193
1639050000000|2021-12-09 11:40:00|35638.5|35634.9|35638|35634.4|35639|35635.4|35626|35622.4|236
1639050300000|2021-12-09 11:45:00|35638.5|35634.9|35626|35622.4|35638.5|35634.9|35619.5|35615.9|144
1639050600000|2021-12-09 11:50:00|35626.5|35622.9|35621|35617.4|35628|35624.4|35609.5|35605.9|218
1639050900000|2021-12-09 11:55:00|35621.5|35617.9|35645|35641.4|35645.5|35641.9|35621.5|35617.9|289
1639051200000|2021-12-09 12:00:00|35644.5|35640.9|35651|35647.4|35653|35649.4|35637|35633.4|324
1639051500000|2021-12-09 12:05:00|35651.5|35647.9|35668|35664.4|35668.5|35664.9|35649.5|35645.9|416
1639051800000|2021-12-09 12:10:00|35667.5|35663.9|35661|35657.4|35668|35664.4|35650|35646.4|309
1639052100000|2021-12-09 12:15:00|35663|35659.4|35681.5|35677.9|35685.5|35681.9|35658.5|35654.9|590
1639052400000|2021-12-09 12:20:00|35682|35678.4|35656|35652.4|35683.5|35679.9|35655|35651.4|207
1639052700000|2021-12-09 12:25:00|35655.5|35651.9|35654|35650.4|35661.5|35657.9|35650.5|35646.9|187
1639053000000|2021-12-09 12:30:00|35653.5|35649.9|35655|35651.4|35664.5|35660.9|35653|35649.4|130
1639053300000|2021-12-09 12:35:00|35656|35652.4|35654.5|35650.9|35656|35652.4|35645|35641.4|123
1639053600000|2021-12-09 12:40:00|35655|35651.4|35645.5|35641.9|35658.5|35654.9|35644|35640.4|125
1639053900000|2021-12-09 12:45:00|35646|35642.4|35629.5|35625.9|35647|35643.4|35626.5|35622.9|653
1639054200000|2021-12-09 12:50:00|35630|35626.4|35629.5|35625.9|35633|35629.4|35625.5|35621.9|144
1639054500000|2021-12-09 12:55:00|35630|35626.4|35650|35646.4|35657|35653.4|35630|35626.4|293
1639054800000|2021-12-09 13:00:00|35649.5|35645.9|35635|35631.4|35650|35646.4|35627|35623.4|619
1639055100000|2021-12-09 13:05:00|35635.5|35631.9|35628|35624.4|35639|35635.4|35627|35623.4|307
1639055400000|2021-12-09 13:10:00|35627.5|35623.9|35604.5|35600.9|35631|35627.4|35601.5|35597.9|484
1639055700000|2021-12-09 13:15:00|35605|35601.4|35621|35617.4|35624.5|35620.9|35605|35601.4|427
1639056000000|2021-12-09 13:20:00|35621.5|35617.9|35591.5|35587.9|35622|35618.4|35583.5|35579.9|973
1639056300000|2021-12-09 13:25:00|35591|35587.4|35607|35603.4|35609|35605.4|35584.5|35580.9|635
1639056600000|2021-12-09 13:30:00|35606.5|35602.9|35590.5|35586.9|35621|35617.4|35580|35576.4|660
1639056900000|2021-12-09 13:35:00|35591|35587.4|35612|35608.4|35619.5|35615.9|35588.5|35584.9|562
1639057200000|2021-12-09 13:40:00|35611.5|35607.9|35628.5|35624.9|35631|35627.4|35611|35607.4|572
1639057500000|2021-12-09 13:45:00|35629|35625.4|35625.5|35621.9|35638|35634.4|35623.5|35619.9|499
1639057800000|2021-12-09 13:50:00|35624|35620.4|35613|35609.4|35630.5|35626.9|35612|35608.4|477
1639058100000|2021-12-09 13:55:00|35613.5|35609.9|35619|35615.4|35624|35620.4|35607.5|35603.9|239
1639058400000|2021-12-09 14:00:00|35619.5|35615.9|35633.5|35629.9|35637|35633.4|35619|35615.4|469
1639058700000|2021-12-09 14:05:00|35633|35629.4|35640|35636.4|35640|35636.4|35626|35622.4|147
1639059000000|2021-12-09 14:10:00|35639|35635.4|35639|35635.4|35648|35644.4|35635|35631.4|343
1639059300000|2021-12-09 14:15:00|35639.5|35635.9|35650|35646.4|35657|35653.4|35639.5|35635.9|402
1639059600000|2021-12-09 14:20:00|35650.5|35646.9|35631|35627.4|35651.5|35647.9|35626|35622.4|467
1639059900000|2021-12-09 14:25:00|35631.5|35627.9|35627|35623.4|35643.5|35639.9|35627|35623.4|823
1639060200000|2021-12-09 14:30:00|35626.4|35624|35605.9|35603.5|35637.9|35635.5|35583.9|35581.5|4507
1639060500000|2021-12-09 14:35:00|35605.4|35603|35603.4|35601|35648.9|35646.5|35602.4|35600|3369
1639060800000|2021-12-09 14:40:00|35603.9|35601.5|35613.4|35611|35628.9|35626.5|35593.9|35591.5|2020
1639061100000|2021-12-09 14:45:00|35612.9|35610.5|35598.9|35596.5|35645.4|35643|35595.9|35593.5|2860
1639061400000|2021-12-09 14:50:00|35599.4|35597|35626.9|35624.5|35628.9|35626.5|35595.9|35593.5|1985
1639061700000|2021-12-09 14:55:00|35627.4|35625|35630.9|35628.5|35643.9|35641.5|35599.9|35597.5|1870
1639062000000|2021-12-09 15:00:00|35631.4|35629|35682.9|35680.5|35683.9|35681.5|35629.4|35627|1973
1639062300000|2021-12-09 15:05:00|35682.4|35680|35671.4|35669|35683.9|35681.5|35659.4|35657|1923
1639062600000|2021-12-09 15:10:00|35672.1|35669.7|35676.6|35674.2|35696.1|35693.7|35670.6|35668.2|1337
1639062900000|2021-12-09 15:15:00|35676.1|35673.7|35690.6|35688.2|35702.1|35699.7|35674.6|35672.2|1454
1639063200000|2021-12-09 15:20:00|35691.1|35688.7|35668.1|35665.7|35699.6|35697.2|35662.1|35659.7|1598
1639063500000|2021-12-09 15:25:00|35668.6|35666.2|35673.1|35670.7|35691.6|35689.2|35663.1|35660.7|1461
1639063800000|2021-12-09 15:30:00|35673.6|35671.2|35653.6|35651.2|35679.6|35677.2|35625.6|35623.2|2036
1639064100000|2021-12-09 15:35:00|35652.1|35649.7|35639.1|35636.7|35659.6|35657.2|35629.1|35626.7|1394
1639064400000|2021-12-09 15:40:00|35639.6|35637.2|35677.1|35674.7|35682.6|35680.2|35631.6|35629.2|1553
1639064700000|2021-12-09 15:45:00|35676.6|35674.2|35717.6|35715.2|35721.6|35719.2|35672.6|35670.2|1477
1639065000000|2021-12-09 15:50:00|35717.1|35714.7|35711.6|35709.2|35719.6|35717.2|35701.6|35699.2|1227
1639065300000|2021-12-09 15:55:00|35711.1|35708.7|35732.1|35729.7|35735.6|35733.2|35705.1|35702.7|1602
1639065600000|2021-12-09 16:00:00|35731.6|35729.2|35709.6|35707.2|35738.6|35736.2|35708.6|35706.2|1661
1639065900000|2021-12-09 16:05:00|35709.1|35706.7|35723.1|35720.7|35729.6|35727.2|35709.1|35706.7|932
1639066200000|2021-12-09 16:10:00|35722.6|35720.2|35694.1|35691.7|35728.6|35726.2|35693.6|35691.2|1202
1639066500000|2021-12-09 16:15:00|35694.6|35692.2|35706.6|35704.2|35707.6|35705.2|35682.1|35679.7|877
1639066800000|2021-12-09 16:20:00|35705.6|35703.2|35724.1|35721.7|35726.1|35723.7|35693.6|35691.2|756
1639067100000|2021-12-09 16:25:00|35723.6|35721.2|35733.6|35731.2|35738.6|35736.2|35718.6|35716.2|867
1639067400000|2021-12-09 16:30:00|35733.1|35730.7|35733.6|35731.2|35755.6|35753.2|35729.6|35727.2|1155
1639067700000|2021-12-09 16:35:00|35734.6|35732.2|35733.6|35731.2|35738.1|35735.7|35723.6|35721.2|831
1639068000000|2021-12-09 16:40:00|35733.1|35730.7|35734.1|35731.7|35744.6|35742.2|35728.6|35726.2|582
1639068300000|2021-12-09 16:45:00|35734.6|35732.2|35712.6|35710.2|35734.6|35732.2|35709.6|35707.2|886
1639068600000|2021-12-09 16:50:00|35713.1|35710.7|35720.1|35717.7|35729.6|35727.2|35711.1|35708.7|500
1639068900000|2021-12-09 16:55:00|35720.6|35718.2|35716.1|35713.7|35727.6|35725.2|35703.6|35701.2|835
1639069200000|2021-12-09 17:00:00|35715.6|35713.2|35708.1|35705.7|35728.6|35726.2|35703.6|35701.2|500
1639069500000|2021-12-09 17:05:00|35708.6|35706.2|35716.6|35714.2|35717.6|35715.2|35698.6|35696.2|660
1639069800000|2021-12-09 17:10:00|35717.1|35714.7|35733.1|35730.7|35738.1|35735.7|35712.6|35710.2|593
1639070100000|2021-12-09 17:15:00|35732.6|35730.2|35724.1|35721.7|35741.6|35739.2|35722.6|35720.2|493
1639070400000|2021-12-09 17:20:00|35724.6|35722.2|35744.1|35741.7|35745.1|35742.7|35722.6|35720.2|451
1639070700000|2021-12-09 17:25:00|35743.6|35741.2|35734.1|35731.7|35743.6|35741.2|35730.6|35728.2|478
1639071000000|2021-12-09 17:30:00|35734.6|35732.2|35753.1|35750.7|35756.1|35753.7|35730.1|35727.7|701
1639071300000|2021-12-09 17:35:00|35752.6|35750.2|35773.1|35770.7|35779.6|35777.2|35752.6|35750.2|1055
1639071600000|2021-12-09 17:40:00|35772.3|35769.9|35771.3|35768.9|35775.8|35773.4|35763.3|35760.9|475
1639071900000|2021-12-09 17:45:00|35771.8|35769.4|35772.8|35770.4|35779.8|35777.4|35764.3|35761.9|506
1639072200000|2021-12-09 17:50:00|35772.3|35769.9|35796.8|35794.4|35797.8|35795.4|35771.8|35769.4|1062
1639072500000|2021-12-09 17:55:00|35797.8|35795.4|35807.3|35804.9|35809.8|35807.4|35790.3|35787.9|980
1639072800000|2021-12-09 18:00:00|35806.8|35804.4|35794.8|35792.4|35806.8|35804.4|35780.8|35778.4|1426
1639073100000|2021-12-09 18:05:00|35795.3|35792.9|35805.3|35802.9|35817.3|35814.9|35793.8|35791.4|889
1639073400000|2021-12-09 18:10:00|35804.8|35802.4|35804.8|35802.4|35817.8|35815.4|35798.8|35796.4|638
1639073700000|2021-12-09 18:15:00|35804.3|35801.9|35803.8|35801.4|35817.8|35815.4|35802.8|35800.4|583
1639074000000|2021-12-09 18:20:00|35803.3|35800.9|35794.3|35791.9|35804.3|35801.9|35790.8|35788.4|1002
1639074300000|2021-12-09 18:25:00|35794.8|35792.4|35792.3|35789.9|35802.3|35799.9|35789.8|35787.4|531
1639074600000|2021-12-09 18:30:00|35791.8|35789.4|35820.3|35817.9|35820.8|35818.4|35790.3|35787.9|511
1639074900000|2021-12-09 18:35:00|35819.8|35817.4|35838.8|35836.4|35846.8|35844.4|35817.3|35814.9|924
1639075200000|2021-12-09 18:40:00|35837.3|35834.9|35817.8|35815.4|35839.8|35837.4|35815.8|35813.4|1426
1639075500000|2021-12-09 18:45:00|35817.3|35814.9|35812.8|35810.4|35829.3|35826.9|35808.3|35805.9|1222
1639075800000|2021-12-09 18:50:00|35813.3|35810.9|35821.8|35819.4|35827.8|35825.4|35807.3|35804.9|866
1639076100000|2021-12-09 18:55:00|35821.3|35818.9|35833.8|35831.4|35846.3|35843.9|35819.8|35817.4|971
1639076400000|2021-12-09 19:00:00|35833.3|35830.9|35837.8|35835.4|35846.8|35844.4|35827.3|35824.9|891
1639076700000|2021-12-09 19:05:00|35838.8|35836.4|35840.3|35837.9|35854.3|35851.9|35830.8|35828.4|1001
1639077000000|2021-12-09 19:10:00|35840.8|35838.4|35839.8|35837.4|35849.8|35847.4|35828.8|35826.4|877
1639077300000|2021-12-09 19:15:00|35839.3|35836.9|35841.3|35838.9|35847.8|35845.4|35834.3|35831.9|457
1639077600000|2021-12-09 19:20:00|35840.8|35838.4|35861.8|35859.4|35865.3|35862.9|35835.8|35833.4|1155
1639077900000|2021-12-09 19:25:00|35862.3|35859.9|35821.3|35818.9|35864.3|35861.9|35818.3|35815.9|998
1639078200000|2021-12-09 19:30:00|35820.8|35818.4|35816.8|35814.4|35832.3|35829.9|35810.8|35808.4|520
1639078500000|2021-12-09 19:35:00|35816.3|35813.9|35818.8|35816.4|35825.8|35823.4|35807.8|35805.4|799
1639078800000|2021-12-09 19:40:00|35817.3|35814.9|35804.3|35801.9|35823.3|35820.9|35797.8|35795.4|769
1639079100000|2021-12-09 19:45:00|35803.8|35801.4|35802.8|35800.4|35810.8|35808.4|35798.3|35795.9|547
1639079400000|2021-12-09 19:50:00|35803.3|35800.9|35791.8|35789.4|35805.8|35803.4|35780.8|35778.4|1145
1639079700000|2021-12-09 19:55:00|35792.3|35789.9|35782.8|35780.4|35792.3|35789.9|35769.3|35766.9|850
1639080000000|2021-12-09 20:00:00|35783.3|35780.9|35795.3|35792.9|35813.8|35811.4|35776.8|35774.4|946
1639080300000|2021-12-09 20:05:00|35795.8|35793.4|35771.3|35768.9|35798.3|35795.9|35771.3|35768.9|1305
1639080600000|2021-12-09 20:10:00|35771.8|35769.4|35766.8|35764.4|35791.3|35788.9|35748.8|35746.4|1600
1639080900000|2021-12-09 20:15:00|35765.8|35763.4|35761.8|35759.4|35778.3|35775.9|35752.3|35749.9|918
1639081200000|2021-12-09 20:20:00|35762.2|35759.8|35745.7|35743.3|35770.7|35768.3|35744.7|35742.3|1131
1639081500000|2021-12-09 20:25:00|35746.2|35743.8|35758.7|35756.3|35774.7|35772.3|35734.7|35732.3|1680
1639081800000|2021-12-09 20:30:00|35759.2|35756.8|35782.7|35780.3|35796.2|35793.8|35753.7|35751.3|1543
1639082100000|2021-12-09 20:35:00|35782.2|35779.8|35807.2|35804.8|35818.2|35815.8|35775.7|35773.3|1251
1639082400000|2021-12-09 20:40:00|35809.2|35806.8|35812.2|35809.8|35826.2|35823.8|35797.2|35794.8|980
1639082700000|2021-12-09 20:45:00|35813.7|35811.3|35818.2|35815.8|35830.7|35828.3|35803.7|35801.3|1085
1639083000000|2021-12-09 20:50:00|35820.7|35818.3|35811.7|35809.3|35838.7|35836.3|35797.7|35795.3|2845
1639083300000|2021-12-09 20:55:00|35811.2|35808.8|35758.2|35755.8|35818.7|35816.3|35748.7|35746.3|3857
1639083600000|2021-12-09 21:00:00|35758.9|35754.1|35743.9|35739.1|35778.9|35774.1|35742.4|35737.6|1725
1639083900000|2021-12-09 21:05:00|35743.4|35738.6|35724.4|35719.6|35752.9|35748.1|35720.9|35716.1|919
1639084200000|2021-12-09 21:10:00|35723.9|35719.1|35741.4|35736.6|35743.9|35739.1|35721.4|35716.6|669
1639084500000|2021-12-09 21:15:00|35740.9|35736.1|35726.9|35722.1|35746.4|35741.6|35726.4|35721.6|142
1639084800000|2021-12-09 21:20:00|35726.4|35721.6|35737.9|35733.1|35737.9|35733.1|35725.9|35721.1|119
1639085100000|2021-12-09 21:25:00|35737.4|35732.6|35756.4|35751.6|35758.4|35753.6|35735.9|35731.1|319
1639085400000|2021-12-09 21:30:00|35755.9|35751.1|35746.9|35742.1|35761.4|35756.6|35743.9|35739.1|203
1639085700000|2021-12-09 21:35:00|35744.4|35739.6|35745.9|35741.1|35747.4|35742.6|35740.9|35736.1|67
1639086000000|2021-12-09 21:40:00|35746.4|35741.6|35735.4|35730.6|35749.9|35745.1|35735.4|35730.6|158
1639086300000|2021-12-09 21:45:00|35735.9|35731.1|35751.9|35747.1|35752.4|35747.6|35733.9|35729.1|95
1639086600000|2021-12-09 21:50:00|35752.4|35747.6|35748.4|35743.6|35753.4|35748.6|35743.9|35739.1|170
1639086900000|2021-12-09 21:55:00|35748.9|35744.1|35750.7|35740.9|35751.3|35746.1|35746.9|35739.7|82
1639087200000|2021-12-09 22:00:00|35750.4|35740.6|35749.8|35740|35752.9|35743.1|35746.8|35737|0
1639087500000|2021-12-09 22:05:00|35749.5|35739.7|35750.5|35740.7|35751.9|35742.1|35749.5|35739.7|0
1639087800000|2021-12-09 22:10:00|35750.6|35740.8|35757.5|35747.7|35760.9|35751.1|35750.6|35740.8|0
1639088100000|2021-12-09 22:15:00|35756.2|35746.4|35757.3|35747.5|35758|35748.2|35756.2|35746.4|0
1639088400000|2021-12-09 22:20:00|35757.9|35748.1|35758.4|35748.6|35761.8|35752|35757.1|35747.3|0
1639088700000|2021-12-09 22:25:00|35758.1|35748.3|35758.3|35748.5|35759.1|35749.3|35757.7|35747.9|0
1639089000000|2021-12-09 22:30:00|35758.4|35748.6|35759.4|35749.6|35760.3|35750.5|35758.4|35748.6|0
1639089300000|2021-12-09 22:35:00|35759.2|35749.4|35760.4|35750.6|35762.1|35752.3|35759.2|35749.4|0
1639089600000|2021-12-09 22:40:00|35759.9|35750.1|35765.3|35755.5|35765.6|35755.8|35759.7|35749.9|0
1639089900000|2021-12-09 22:45:00|35764.8|35755|35766.2|35756.4|35766.8|35757|35764.5|35754.7|0
1639090200000|2021-12-09 22:50:00|35766.3|35756.5|35762.4|35752.6|35766.5|35756.7|35761.5|35751.7|0
1639090500000|2021-12-09 22:55:00|35762.2|35752.4|35761.4|35751.6|35762.2|35752.4|35761.4|35751.6|0
1639090800000|2021-12-09 23:00:00|35757|35747.2|35781.9|35777.1|35782.4|35777.6|35747.9|35743.1|181
1639091100000|2021-12-09 23:05:00|35780.4|35775.6|35789.4|35784.6|35791.4|35786.6|35778.4|35773.6|109
1639091400000|2021-12-09 23:10:00|35788.4|35783.6|35791.9|35787.1|35791.9|35787.1|35785.4|35780.6|56
1639091700000|2021-12-09 23:15:00|35793.4|35788.6|35786.4|35781.6|35798.4|35793.6|35785.9|35781.1|116
1639092000000|2021-12-09 23:20:00|35787.4|35782.6|35785.4|35780.6|35791.4|35786.6|35781.4|35776.6|43
1639092300000|2021-12-09 23:25:00|35785.9|35781.1|35784.9|35780.1|35787.9|35783.1|35778.4|35773.6|37
1639092600000|2021-12-09 23:30:00|35783.4|35778.6|35799.4|35794.6|35804.4|35799.6|35783.4|35778.6|84
1639092900000|2021-12-09 23:35:00|35799.9|35795.1|35798.4|35793.6|35801.9|35797.1|35795.4|35790.6|46
1639093200000|2021-12-09 23:40:00|35797.9|35793.1|35792.9|35788.1|35800.9|35796.1|35791.4|35786.6|45
1639093500000|2021-12-09 23:45:00|35792.4|35787.6|35784.4|35779.6|35794.9|35790.1|35784.4|35779.6|74
1639093800000|2021-12-09 23:50:00|35783.9|35779.1|35779.9|35775.1|35787.4|35782.6|35777.9|35773.1|59
1639094100000|2021-12-09 23:55:00|35780.4|35775.6|35771.9|35767.1|35784.9|35780.1|35770.9|35766.1|73
1639094400000|2021-12-10 00:00:00|35769.9|35765.1|35759.9|35755.1|35785.4|35780.6|35755.4|35750.6|178
1639094700000|2021-12-10 00:05:00|35759.4|35754.6|35752.9|35748.1|35769.9|35765.1|35743.4|35738.6|362
1639095000000|2021-12-10 00:10:00|35753.4|35748.6|35788.9|35784.1|35789.4|35784.6|35753.4|35748.6|111
1639095300000|2021-12-10 00:15:00|35789.4|35784.6|35766.4|35761.6|35791.9|35787.1|35762.9|35758.1|337
1639095600000|2021-12-10 00:20:00|35765.9|35761.1|35771.9|35767.1|35772.9|35768.1|35759.9|35755.1|43
1639095900000|2021-12-10 00:25:00|35771.4|35766.6|35755.9|35751.1|35772.9|35768.1|35754.4|35749.6|64
1639096200000|2021-12-10 00:30:00|35755.4|35750.6|35752.9|35748.1|35762.4|35757.6|35744.4|35739.6|154
1639096500000|2021-12-10 00:35:00|35753.4|35748.6|35750.9|35746.1|35758.9|35754.1|35747.9|35743.1|51
1639096800000|2021-12-10 00:40:00|35751.4|35746.6|35755.9|35751.1|35765.9|35761.1|35743.9|35739.1|71
1639097100000|2021-12-10 00:45:00|35755.4|35750.6|35747.9|35743.1|35760.4|35755.6|35743.4|35738.6|54
1639097400000|2021-12-10 00:50:00|35747.4|35742.6|35741.4|35736.6|35751.9|35747.1|35739.9|35735.1|62
1639097700000|2021-12-10 00:55:00|35741.9|35737.1|35738.9|35734.1|35742.4|35737.6|35729.4|35724.6|116
1639098000000|2021-12-10 01:00:00|35738.4|35733.6|35720.9|35716.1|35748.9|35744.1|35718.4|35713.6|162
1639098300000|2021-12-10 01:05:00|35720.4|35715.6|35729.9|35725.1|35737.9|35733.1|35717.4|35712.6|93
1639098600000|2021-12-10 01:10:00|35730.4|35725.6|35724.4|35719.6|35741.9|35737.1|35722.4|35717.6|105
1639098900000|2021-12-10 01:15:00|35723.9|35719.1|35717.4|35712.6|35728.9|35724.1|35712.9|35708.1|159
1639099200000|2021-12-10 01:20:00|35716.9|35712.1|35733.4|35728.6|35738.4|35733.6|35715.9|35711.1|102
1639099500000|2021-12-10 01:25:00|35733.9|35729.1|35743.4|35738.6|35743.9|35739.1|35724.4|35719.6|44
1639099800000|2021-12-10 01:30:00|35743.9|35739.1|35765.9|35761.1|35765.9|35761.1|35743.9|35739.1|64
1639100100000|2021-12-10 01:35:00|35765.4|35760.6|35750.9|35746.1|35769.4|35764.6|35750.4|35745.6|49
1639100400000|2021-12-10 01:40:00|35750.4|35745.6|35768.4|35763.6|35769.9|35765.1|35748.4|35743.6|66
1639100700000|2021-12-10 01:45:00|35767.9|35763.1|35776.9|35772.1|35777.4|35772.6|35765.4|35760.6|74
1639101000000|2021-12-10 01:50:00|35777.4|35772.6|35771.4|35766.6|35781.9|35777.1|35769.4|35764.6|46
1639101300000|2021-12-10 01:55:00|35771.9|35767.1|35771.9|35767.1|35776.9|35772.1|35767.4|35762.6|33
1639101600000|2021-12-10 02:00:00|35771.4|35766.6|35775.9|35771.1|35778.9|35774.1|35766.9|35762.1|17
1639101900000|2021-12-10 02:05:00|35775.4|35770.6|35770.9|35766.1|35776.9|35772.1|35768.4|35763.6|50
1639102200000|2021-12-10 02:10:00|35770.4|35765.6|35775.9|35771.1|35776.4|35771.6|35767.4|35762.6|26
1639102500000|2021-12-10 02:15:00|35775.4|35770.6|35772.4|35767.6|35777.9|35773.1|35771.4|35766.6|9
1639102800000|2021-12-10 02:20:00|35771.9|35767.1|35768.9|35764.1|35773.4|35768.6|35768.9|35764.1|7
1639103100000|2021-12-10 02:25:00|35769.4|35764.6|35770.4|35765.6|35776.4|35771.6|35768.9|35764.1|24
1639103400000|2021-12-10 02:30:00|35769.9|35765.1|35773.4|35768.6|35773.4|35768.6|35768.9|35764.1|16
1639103700000|2021-12-10 02:35:00|35773.9|35769.1|35761.9|35757.1|35773.9|35769.1|35761.4|35756.6|42
1639104000000|2021-12-10 02:40:00|35761.4|35756.6|35759.9|35755.1|35763.4|35758.6|35758.9|35754.1|16
1639104300000|2021-12-10 02:45:00|35760.4|35755.6|35761.9|35757.1|35762.4|35757.6|35758.9|35754.1|20
1639104600000|2021-12-10 02:50:00|35762.4|35757.6|35769.4|35764.6|35771.4|35766.6|35761.9|35757.1|20
1639104900000|2021-12-10 02:55:00|35769.9|35765.1|35775.4|35770.6|35775.4|35770.6|35767.4|35762.6|22
1639105200000|2021-12-10 03:00:00|35774.9|35770.1|35784.4|35779.6|35791.4|35786.6|35774.4|35769.6|72
1639105500000|2021-12-10 03:05:00|35783.9|35779.1|35785.9|35781.1|35787.9|35783.1|35781.4|35776.6|16
1639105800000|2021-12-10 03:10:00|35784.9|35780.1|35782.9|35778.1|35784.9|35780.1|35779.4|35774.6|14
1639106100000|2021-12-10 03:15:00|35782.4|35777.6|35787.4|35782.6|35787.4|35782.6|35779.9|35775.1|12
1639106400000|2021-12-10 03:20:00|35786.9|35782.1|35782.9|35778.1|35787.4|35782.6|35782.9|35778.1|26
1639106700000|2021-12-10 03:25:00|35782.4|35777.6|35786.4|35781.6|35787.4|35782.6|35782.4|35777.6|13
1639107000000|2021-12-10 03:30:00|35786.9|35782.1|35785.9|35781.1|35788.9|35784.1|35780.9|35776.1|53
1639107300000|2021-12-10 03:35:00|35785.4|35780.6|35771.9|35767.1|35785.9|35781.1|35771.9|35767.1|50
1639107600000|2021-12-10 03:40:00|35772.4|35767.6|35769.4|35764.6|35772.4|35767.6|35763.9|35759.1|75
1639107900000|2021-12-10 03:45:00|35768.9|35764.1|35762.9|35758.1|35771.4|35766.6|35760.9|35756.1|48
1639108200000|2021-12-10 03:50:00|35762.4|35757.6|35763.9|35759.1|35764.9|35760.1|35760.4|35755.6|38
1639108500000|2021-12-10 03:55:00|35763.4|35758.6|35765.9|35761.1|35768.9|35764.1|35761.9|35757.1|17
1639108800000|2021-12-10 04:00:00|35766.4|35761.6|35767.9|35763.1|35773.4|35768.6|35760.4|35755.6|59
1639109100000|2021-12-10 04:05:00|35768.4|35763.6|35767.9|35763.1|35769.4|35764.6|35764.9|35760.1|18
1639109400000|2021-12-10 04:10:00|35768.4|35763.6|35765.9|35761.1|35770.4|35765.6|35762.4|35757.6|19
1639109700000|2021-12-10 04:15:00|35766.4|35761.6|35766.9|35762.1|35767.4|35762.6|35760.4|35755.6|18
1639110000000|2021-12-10 04:20:00|35766.4|35761.6|35773.4|35768.6|35773.9|35769.1|35766.4|35761.6|18
1639110300000|2021-12-10 04:25:00|35772.9|35768.1|35779.9|35775.1|35781.9|35777.1|35772.9|35768.1|35
1639110600000|2021-12-10 04:30:00|35779.4|35774.6|35771.9|35767.1|35779.4|35774.6|35769.9|35765.1|29
1639110900000|2021-12-10 04:35:00|35771.4|35766.6|35759.9|35755.1|35774.9|35770.1|35759.9|35755.1|38
1639111200000|2021-12-10 04:40:00|35760.4|35755.6|35758.9|35754.1|35761.9|35757.1|35757.9|35753.1|43
1639111500000|2021-12-10 04:45:00|35759.4|35754.6|35765.9|35761.1|35766.9|35762.1|35758.9|35754.1|28
1639111800000|2021-12-10 04:50:00|35765.4|35760.6|35754.9|35750.1|35766.9|35762.1|35752.9|35748.1|53
1639112100000|2021-12-10 04:55:00|35754.4|35749.6|35749.4|35744.6|35756.4|35751.6|35749.4|35744.6|34
1639112400000|2021-12-10 05:00:00|35748.9|35744.1|35754.9|35750.1|35756.9|35752.1|35748.4|35743.6|54
1639112700000|2021-12-10 05:05:00|35754.4|35749.6|35737.9|35733.1|35755.9|35751.1|35736.4|35731.6|73
1639113000000|2021-12-10 05:10:00|35738.4|35733.6|35739.4|35734.6|35743.4|35738.6|35735.9|35731.1|65
1639113300000|2021-12-10 05:15:00|35739.9|35735.1|35739.9|35735.1|35741.9|35737.1|35734.4|35729.6|23
1639113600000|2021-12-10 05:20:00|35739.4|35734.6|35735.9|35731.1|35740.9|35736.1|35733.4|35728.6|23
1639113900000|2021-12-10 05:25:00|35735.4|35730.6|35735.9|35731.1|35738.4|35733.6|35734.4|35729.6|45
1639114200000|2021-12-10 05:30:00|35736.4|35731.6|35734.9|35730.1|35738.4|35733.6|35731.9|35727.1|34
1639114500000|2021-12-10 05:35:00|35735.4|35730.6|35734.9|35730.1|35735.9|35731.1|35731.9|35727.1|54
1639114800000|2021-12-10 05:40:00|35734.4|35729.6|35713.9|35709.1|35734.9|35730.1|35712.9|35708.1|147
1639115100000|2021-12-10 05:45:00|35714.4|35709.6|35719.9|35715.1|35723.9|35719.1|35713.4|35708.6|93
1639115400000|2021-12-10 05:50:00|35719.4|35714.6|35719.4|35714.6|35722.9|35718.1|35717.4|35712.6|51
1639115700000|2021-12-10 05:55:00|35718.9|35714.1|35728.9|35724.1|35730.4|35725.6|35718.9|35714.1|78
1639116000000|2021-12-10 06:00:00|35728.4|35723.6|35738.4|35733.6|35739.4|35734.6|35725.9|35721.1|115
1639116300000|2021-12-10 06:05:00|35737.4|35732.6|35745.9|35741.1|35747.4|35742.6|35734.9|35730.1|101
1639116600000|2021-12-10 06:10:00|35745.4|35740.6|35747.4|35742.6|35751.9|35747.1|35742.9|35738.1|112
1639116900000|2021-12-10 06:15:00|35747.9|35743.1|35750.9|35746.1|35752.9|35748.1|35746.9|35742.1|53
1639117200000|2021-12-10 06:20:00|35751.4|35746.6|35751.9|35747.1|35752.9|35748.1|35748.4|35743.6|63
1639117500000|2021-12-10 06:25:00|35751.4|35746.6|35742.4|35737.6|35751.4|35746.6|35741.9|35737.1|61
1639117800000|2021-12-10 06:30:00|35741.9|35737.1|35740.4|35735.6|35745.9|35741.1|35738.9|35734.1|42
1639118100000|2021-12-10 06:35:00|35739.9|35735.1|35741.9|35737.1|35746.9|35742.1|35736.9|35732.1|80
1639118400000|2021-12-10 06:40:00|35742.4|35737.6|35737.9|35733.1|35742.9|35738.1|35735.9|35731.1|50
1639118700000|2021-12-10 06:45:00|35737.4|35732.6|35735.9|35731.1|35741.4|35736.6|35735.9|35731.1|36
1639119000000|2021-12-10 06:50:00|35736.4|35731.6|35744.9|35740.1|35744.9|35740.1|35735.9|35731.1|73
1639119300000|2021-12-10 06:55:00|35744.4|35739.6|35753.9|35749.1|35754.4|35749.6|35743.9|35739.1|43
1639119600000|2021-12-10 07:00:00|35753.3|35749.7|35760.3|35756.7|35769.8|35766.2|35751.3|35747.7|239
1639119900000|2021-12-10 07:05:00|35760.8|35757.2|35749.8|35746.2|35761.3|35757.7|35746.8|35743.2|158
1639120200000|2021-12-10 07:10:00|35748.8|35745.2|35747.3|35743.7|35749.3|35745.7|35741.3|35737.7|135
1639120500000|2021-12-10 07:15:00|35746.8|35743.2|35752.3|35748.7|35755.3|35751.7|35737.8|35734.2|124
1639120800000|2021-12-10 07:20:00|35752.8|35749.2|35768.3|35764.7|35772.3|35768.7|35750.8|35747.2|179
1639121100000|2021-12-10 07:25:00|35768.8|35765.2|35771.3|35767.7|35775.3|35771.7|35768.3|35764.7|114
1639121400000|2021-12-10 07:30:00|35770.8|35767.2|35766.8|35763.2|35775.3|35771.7|35765.8|35762.2|82
1639121700000|2021-12-10 07:35:00|35767.3|35763.7|35761.3|35757.7|35769.8|35766.2|35759.8|35756.2|81
1639122000000|2021-12-10 07:40:00|35760.8|35757.2|35753.8|35750.2|35762.3|35758.7|35753.3|35749.7|113
1639122300000|2021-12-10 07:45:00|35753.3|35749.7|35765.3|35761.7|35765.8|35762.2|35751.8|35748.2|80
1639122600000|2021-12-10 07:50:00|35764.8|35761.2|35755.8|35752.2|35765.8|35762.2|35754.3|35750.7|59
1639122900000|2021-12-10 07:55:00|35756.3|35752.7|35758.3|35754.7|35769.3|35765.7|35755.3|35751.7|149
1639123200000|2021-12-10 08:00:00|35757.8|35754.2|35774.3|35770.7|35779.8|35776.2|35747.8|35744.2|408
1639123500000|2021-12-10 08:05:00|35776.8|35773.2|35787.3|35783.7|35791.3|35787.7|35773.3|35769.7|276
1639123800000|2021-12-10 08:10:00|35787.8|35784.2|35773.8|35770.2|35791.8|35788.2|35766.3|35762.7|119
1639124100000|2021-12-10 08:15:00|35773.3|35769.7|35787.8|35784.2|35788.3|35784.7|35765.8|35762.2|114
1639124400000|2021-12-10 08:20:00|35787.3|35783.7|35775.3|35771.7|35792.8|35789.2|35773.8|35770.2|98
1639124700000|2021-12-10 08:25:00|35775.8|35772.2|35784.3|35780.7|35793.3|35789.7|35775.3|35771.7|117
1639125000000|2021-12-10 08:30:00|35785.3|35781.7|35803.3|35799.7|35804.3|35800.7|35779.3|35775.7|180
1639125300000|2021-12-10 08:35:00|35802.3|35798.7|35793.3|35789.7|35803.8|35800.2|35787.3|35783.7|97
1639125600000|2021-12-10 08:40:00|35792.8|35789.2|35792.3|35788.7|35795.3|35791.7|35780.3|35776.7|109
1639125900000|2021-12-10 08:45:00|35791.8|35788.2|35791.3|35787.7|35796.3|35792.7|35783.3|35779.7|73
1639126200000|2021-12-10 08:50:00|35790.8|35787.2|35815.3|35811.7|35816.3|35812.7|35788.3|35784.7|189
1639126500000|2021-12-10 08:55:00|35815.8|35812.2|35812.3|35808.7|35818.3|35814.7|35808.3|35804.7|129
1639126800000|2021-12-10 09:00:00|35811.8|35808.2|35798.3|35794.7|35816.3|35812.7|35791.8|35788.2|194
1639127100000|2021-12-10 09:05:00|35797.8|35794.2|35785.3|35781.7|35800.8|35797.2|35783.8|35780.2|198
1639127400000|2021-12-10 09:10:00|35785.8|35782.2|35800.8|35797.2|35802.8|35799.2|35785.8|35782.2|137
1639127700000|2021-12-10 09:15:00|35799.3|35795.7|35801.3|35797.7|35811.3|35807.7|35797.3|35793.7|195
1639128000000|2021-12-10 09:20:00|35801.8|35798.2|35805.8|35802.2|35810.3|35806.7|35796.8|35793.2|81
1639128300000|2021-12-10 09:25:00|35806.3|35802.7|35789.3|35785.7|35807.3|35803.7|35787.8|35784.2|111
1639128600000|2021-12-10 09:30:00|35788.8|35785.2|35793.8|35790.2|35795.8|35792.2|35785.8|35782.2|76
1639128900000|2021-12-10 09:35:00|35793.3|35789.7|35803.3|35799.7|35809.8|35806.2|35793.3|35789.7|84
1639129200000|2021-12-10 09:40:00|35803.8|35800.2|35799.3|35795.7|35806.8|35803.2|35795.8|35792.2|149
1639129500000|2021-12-10 09:45:00|35798.8|35795.2|35804.8|35801.2|35806.3|35802.7|35798.3|35794.7|43
1639129800000|2021-12-10 09:50:00|35805.3|35801.7|35802.3|35798.7|35813.8|35810.2|35799.8|35796.2|64
1639130100000|2021-12-10 09:55:00|35801.8|35798.2|35808.3|35804.7|35813.3|35809.7|35797.8|35794.2|150
1639130400000|2021-12-10 10:00:00|35807.8|35804.2|35804.3|35800.7|35811.8|35808.2|35801.3|35797.7|95
1639130700000|2021-12-10 10:05:00|35804.8|35801.2|35809.3|35805.7|35810.8|35807.2|35799.8|35796.2|53
1639131000000|2021-12-10 10:10:00|35808.8|35805.2|35799.3|35795.7|35812.3|35808.7|35797.3|35793.7|49
1639131300000|2021-12-10 10:15:00|35798.8|35795.2|35802.3|35798.7|35806.8|35803.2|35797.8|35794.2|66
1639131600000|2021-12-10 10:20:00|35802.8|35799.2|35801.3|35797.7|35808.8|35805.2|35798.8|35795.2|51
1639131900000|2021-12-10 10:25:00|35803.3|35799.7|35804.3|35800.7|35805.3|35801.7|35798.3|35794.7|48
1639132200000|2021-12-10 10:30:00|35803.8|35800.2|35810.3|35806.7|35810.3|35806.7|35800.3|35796.7|35
1639132500000|2021-12-10 10:35:00|35809.8|35806.2|35810.8|35807.2|35815.8|35812.2|35809.3|35805.7|82
1639132800000|2021-12-10 10:40:00|35811.3|35807.7|35810.3|35806.7|35811.8|35808.2|35804.3|35800.7|72
1639133100000|2021-12-10 10:45:00|35809.8|35806.2|35815.3|35811.7|35816.8|35813.2|35808.8|35805.2|75
1639133400000|2021-12-10 10:50:00|35814.8|35811.2|35815.8|35812.2|35816.3|35812.7|35803.3|35799.7|82
1639133700000|2021-12-10 10:55:00|35815.3|35811.7|35816.3|35812.7|35818.8|35815.2|35806.8|35803.2|104
1639134000000|2021-12-10 11:00:00|35815.8|35812.2|35833.3|35829.7|35833.3|35829.7|35813.3|35809.7|285
1639134300000|2021-12-10 11:05:00|35832.8|35829.2|35852.3|35848.7|35853.8|35850.2|35830.3|35826.7|229
1639134600000|2021-12-10 11:10:00|35851.8|35848.2|35849.3|35845.7|35853.3|35849.7|35842.3|35838.7|133
1639134900000|2021-12-10 11:15:00|35848.8|35845.2|35850.3|35846.7|35856.3|35852.7|35845.3|35841.7|164
1639135200000|2021-12-10 11:20:00|35850.8|35847.2|35851.8|35848.2|35857.3|35853.7|35850.8|35847.2|67
1639135500000|2021-12-10 11:25:00|35851.3|35847.7|35859.3|35855.7|35860.8|35857.2|35850.8|35847.2|147
1639135800000|2021-12-10 11:30:00|35858.8|35855.2|35854.3|35850.7|35860.3|35856.7|35845.8|35842.2|161
1639136100000|2021-12-10 11:35:00|35853.8|35850.2|35860.3|35856.7|35866.3|35862.7|35853.3|35849.7|132
1639136400000|2021-12-10 11:40:00|35859.8|35856.2|35876.3|35872.7|35883.8|35880.2|35853.3|35849.7|300
1639136700000|2021-12-10 11:45:00|35875.8|35872.2|35873.3|35869.7|35878.3|35874.7|35866.3|35862.7|272
1639137000000|2021-12-10 11:50:00|35873.8|35870.2|35877.8|35874.2|35882.3|35878.7|35867.8|35864.2|92
1639137300000|2021-12-10 11:55:00|35879.3|35875.7|35870.3|35866.7|35884.8|35881.2|35869.8|35866.2|152
1639137600000|2021-12-10 12:00:00|35869.8|35866.2|35864.8|35861.2|35881.8|35878.2|35863.3|35859.7|338
1639137900000|2021-12-10 12:05:00|35865.3|35861.7|35852.3|35848.7|35865.3|35861.7|35848.3|35844.7|232
1639138200000|2021-12-10 12:10:00|35851.8|35848.2|35848.3|35844.7|35855.8|35852.2|35846.3|35842.7|92
1639138500000|2021-12-10 12:15:00|35848.8|35845.2|35846.3|35842.7|35851.3|35847.7|35838.8|35835.2|216
1639138800000|2021-12-10 12:20:00|35845.8|35842.2|35859.8|35856.2|35866.3|35862.7|35844.8|35841.2|257
1639139100000|2021-12-10 12:25:00|35859.3|35855.7|35865.3|35861.7|35866.8|35863.2|35856.8|35853.2|158
1639139400000|2021-12-10 12:30:00|35865.8|35862.2|35854.3|35850.7|35866.8|35863.2|35847.3|35843.7|227
1639139700000|2021-12-10 12:35:00|35853.8|35850.2|35856.3|35852.7|35861.8|35858.2|35851.3|35847.7|169
1639140000000|2021-12-10 12:40:00|35855.8|35852.2|35852.3|35848.7|35856.8|35853.2|35849.8|35846.2|232
1639140300000|2021-12-10 12:45:00|35851.3|35847.7|35843.8|35840.2|35854.8|35851.2|35840.8|35837.2|403
1639140600000|2021-12-10 12:50:00|35843.3|35839.7|35848.8|35845.2|35849.3|35845.7|35843.3|35839.7|78
1639140900000|2021-12-10 12:55:00|35848.3|35844.7|35842.3|35838.7|35848.3|35844.7|35841.3|35837.7|82
1639141200000|2021-12-10 13:00:00|35841.8|35838.2|35838.8|35835.2|35843.8|35840.2|35832.3|35828.7|216
1639141500000|2021-12-10 13:05:00|35839.3|35835.7|35836.3|35832.7|35841.3|35837.7|35829.8|35826.2|125
1639141800000|2021-12-10 13:10:00|35836.8|35833.2|35840.3|35836.7|35841.3|35837.7|35828.3|35824.7|260
1639142100000|2021-12-10 13:15:00|35839.8|35836.2|35872.8|35869.2|35873.3|35869.7|35839.8|35836.2|720
1639142400000|2021-12-10 13:20:00|35873.3|35869.7|35846.3|35842.7|35873.8|35870.2|35845.3|35841.7|700
1639142700000|2021-12-10 13:25:00|35845.8|35842.2|35846.8|35843.2|35860.3|35856.7|35845.8|35842.2|177
1639143000000|2021-12-10 13:30:00|35846.3|35842.7|35936.8|35933.2|35945.8|35942.2|35838.8|35835.2|2257
1639143300000|2021-12-10 13:35:00|35937.3|35933.7|35965.3|35961.7|35966.3|35962.7|35934.8|35931.2|1299
1639143600000|2021-12-10 13:40:00|35965.8|35962.2|35967.3|35963.7|35983.8|35980.2|35951.3|35947.7|1161
1639143900000|2021-12-10 13:45:00|35966.8|35963.2|35954.3|35950.7|35972.3|35968.7|35940.8|35937.2|679
1639144200000|2021-12-10 13:50:00|35954.8|35951.2|35943.8|35940.2|35962.3|35958.7|35941.3|35937.7|486
1639144500000|2021-12-10 13:55:00|35943.3|35939.7|35955.3|35951.7|35960.3|35956.7|35939.8|35936.2|422
1639144800000|2021-12-10 14:00:00|35956.3|35952.7|35948.3|35944.7|35964.3|35960.7|35945.8|35942.2|617
1639145100000|2021-12-10 14:05:00|35948.8|35945.2|35927.3|35923.7|35954.8|35951.2|35926.8|35923.2|681
1639145400000|2021-12-10 14:10:00|35927.8|35924.2|35937.8|35934.2|35944.3|35940.7|35924.3|35920.7|544
1639145700000|2021-12-10 14:15:00|35938.3|35934.7|35933.8|35930.2|35941.3|35937.7|35926.8|35923.2|229
1639146000000|2021-12-10 14:20:00|35933.3|35929.7|35940.3|35936.7|35946.3|35942.7|35926.3|35922.7|337
1639146300000|2021-12-10 14:25:00|35939.8|35936.2|35903.3|35899.7|35939.8|35936.2|35900.8|35897.2|896
1639146600000|2021-12-10 14:30:00|35902.7|35900.3|35891.7|35889.3|35942.7|35940.3|35864.2|35861.8|4946
1639146900000|2021-12-10 14:35:00|35892.2|35889.8|35934.7|35932.3|35946.2|35943.8|35866.2|35863.8|5276
1639147200000|2021-12-10 14:40:00|35934.2|35931.8|35942.2|35939.8|35954.7|35952.3|35913.2|35910.8|2194
1639147500000|2021-12-10 14:45:00|35941.7|35939.3|35898.2|35895.8|35953.7|35951.3|35895.2|35892.8|2136
1639147800000|2021-12-10 14:50:00|35898.7|35896.3|35902.7|35900.3|35916.7|35914.3|35880.7|35878.3|2302
1639148100000|2021-12-10 14:55:00|35902.2|35899.8|35870.7|35868.3|35913.7|35911.3|35856.7|35854.3|1759
1639148400000|2021-12-10 15:00:00|35869.2|35866.8|35864.2|35861.8|35912.2|35909.8|35855.7|35853.3|2422
1639148700000|2021-12-10 15:05:00|35864.7|35862.3|35866.7|35864.3|35886.2|35883.8|35849.2|35846.8|2013
1639149000000|2021-12-10 15:10:00|35867.3|35864.9|35841.3|35838.9|35874.8|35872.4|35821.8|35819.4|2995
1639149300000|2021-12-10 15:15:00|35840.8|35838.4|35868.8|35866.4|35892.3|35889.9|35829.3|35826.9|1836
1639149600000|2021-12-10 15:20:00|35869.3|35866.9|35860.8|35858.4|35886.8|35884.4|35849.3|35846.9|1240
1639149900000|2021-12-10 15:25:00|35861.3|35858.9|35868.8|35866.4|35872.8|35870.4|35840.8|35838.4|2007
1639150200000|2021-12-10 15:30:00|35867.8|35865.4|35834.8|35832.4|35888.8|35886.4|35826.8|35824.4|1641
1639150500000|2021-12-10 15:35:00|35833.8|35831.4|35819.8|35817.4|35834.3|35831.9|35794.8|35792.4|2468
1639150800000|2021-12-10 15:40:00|35822.3|35819.9|35799.3|35796.9|35822.8|35820.4|35787.8|35785.4|1212
1639151100000|2021-12-10 15:45:00|35798.8|35796.4|35787.8|35785.4|35821.8|35819.4|35785.8|35783.4|1745
1639151400000|2021-12-10 15:50:00|35787.3|35784.9|35798.3|35795.9|35811.8|35809.4|35781.8|35779.4|958
1639151700000|2021-12-10 15:55:00|35797.8|35795.4|35808.3|35805.9|35814.8|35812.4|35790.8|35788.4|952
1639152000000|2021-12-10 16:00:00|35807.8|35805.4|35793.3|35790.9|35819.8|35817.4|35786.8|35784.4|1176
1639152300000|2021-12-10 16:05:00|35792.8|35790.4|35722.3|35719.9|35795.8|35793.4|35714.3|35711.9|2086
1639152600000|2021-12-10 16:10:00|35722.8|35720.4|35743.8|35741.4|35745.3|35742.9|35712.8|35710.4|1435
1639152900000|2021-12-10 16:15:00|35741.8|35739.4|35759.8|35757.4|35770.8|35768.4|35722.3|35719.9|1303
1639153200000|2021-12-10 16:20:00|35759.3|35756.9|35774.8|35772.4|35783.3|35780.9|35754.8|35752.4|1878
1639153500000|2021-12-10 16:25:00|35774.3|35771.9|35784.8|35782.4|35786.3|35783.9|35761.3|35758.9|759
1639153800000|2021-12-10 16:30:00|35784.3|35781.9|35781.3|35778.9|35790.8|35788.4|35768.3|35765.9|1772
1639154100000|2021-12-10 16:35:00|35781.8|35779.4|35792.3|35789.9|35804.8|35802.4|35774.8|35772.4|702
1639154400000|2021-12-10 16:40:00|35791.8|35789.4|35808.3|35805.9|35814.3|35811.9|35783.8|35781.4|1613
1639154700000|2021-12-10 16:45:00|35807.8|35805.4|35825.3|35822.9|35831.3|35828.9|35805.3|35802.9|1676
1639155000000|2021-12-10 16:50:00|35825.8|35823.4|35815.8|35813.4|35839.3|35836.9|35812.8|35810.4|798
1639155300000|2021-12-10 16:55:00|35815.3|35812.9|35821.3|35818.9|35824.8|35822.4|35805.8|35803.4|699
1639155600000|2021-12-10 17:00:00|35821.8|35819.4|35820.3|35817.9|35830.8|35828.4|35809.3|35806.9|1527
1639155900000|2021-12-10 17:05:00|35820.8|35818.4|35826.3|35823.9|35846.3|35843.9|35816.8|35814.4|1109
1639156200000|2021-12-10 17:10:00|35825.8|35823.4|35818.3|35815.9|35832.3|35829.9|35814.3|35811.9|780
1639156500000|2021-12-10 17:15:00|35817.8|35815.4|35804.3|35801.9|35826.3|35823.9|35797.8|35795.4|546
1639156800000|2021-12-10 17:20:00|35804.8|35802.4|35829.3|35826.9|35829.3|35826.9|35797.3|35794.9|833
1639157100000|2021-12-10 17:25:00|35826.8|35824.4|35814.8|35812.4|35838.3|35835.9|35812.8|35810.4|585
1639157400000|2021-12-10 17:30:00|35816.8|35814.4|35801.3|35798.9|35819.8|35817.4|35797.8|35795.4|867
1639157700000|2021-12-10 17:35:00|35801.8|35799.4|35788.3|35785.9|35806.3|35803.9|35782.8|35780.4|492
1639158000000|2021-12-10 17:40:00|35787.3|35784.9|35787.8|35785.4|35797.3|35794.9|35779.3|35776.9|311
1639158300000|2021-12-10 17:45:00|35788.3|35785.9|35808.8|35806.4|35810.3|35807.9|35780.8|35778.4|313
1639158600000|2021-12-10 17:50:00|35808.3|35805.9|35818.3|35815.9|35819.8|35817.4|35804.3|35801.9|401
1639158900000|2021-12-10 17:55:00|35817.8|35815.4|35839.3|35836.9|35840.3|35837.9|35814.3|35811.9|426
1639159200000|2021-12-10 18:00:00|35839.8|35837.4|35871.3|35868.9|35877.8|35875.4|35834.3|35831.9|900
1639159500000|2021-12-10 18:05:00|35870.8|35868.4|35873.3|35870.9|35879.8|35877.4|35861.8|35859.4|333
1639159800000|2021-12-10 18:10:00|35873.8|35871.4|35883.3|35880.9|35886.8|35884.4|35868.3|35865.9|958
1639160100000|2021-12-10 18:15:00|35882.8|35880.4|35887.3|35884.9|35890.8|35888.4|35870.8|35868.4|1489
1639160400000|2021-12-10 18:20:00|35886.8|35884.4|35871.3|35868.9|35890.8|35888.4|35865.8|35863.4|1263
1639160700000|2021-12-10 18:25:00|35870.8|35868.4|35873.8|35871.4|35878.8|35876.4|35864.8|35862.4|447
1639161000000|2021-12-10 18:30:00|35874.3|35871.9|35871.3|35868.9|35878.8|35876.4|35861.8|35859.4|600
1639161300000|2021-12-10 18:35:00|35870.8|35868.4|35869.3|35866.9|35870.8|35868.4|35855.8|35853.4|445
1639161600000|2021-12-10 18:40:00|35868.8|35866.4|35860.8|35858.4|35869.8|35867.4|35855.3|35852.9|1001
1639161900000|2021-12-10 18:45:00|35861.3|35858.9|35848.3|35845.9|35866.3|35863.9|35843.8|35841.4|703
1639162200000|2021-12-10 18:50:00|35847.8|35845.4|35864.3|35861.9|35867.3|35864.9|35846.3|35843.9|341
1639162500000|2021-12-10 18:55:00|35863.8|35861.4|35876.3|35873.9|35882.3|35879.9|35857.8|35855.4|934
1639162800000|2021-12-10 19:00:00|35875.8|35873.4|35869.3|35866.9|35887.3|35884.9|35857.8|35855.4|861
1639163100000|2021-12-10 19:05:00|35868.8|35866.4|35865.8|35863.4|35873.8|35871.4|35860.8|35858.4|1296
1639163400000|2021-12-10 19:10:00|35866.3|35863.9|35877.8|35875.4|35879.8|35877.4|35862.3|35859.9|312
1639163700000|2021-12-10 19:15:00|35877.3|35874.9|35886.8|35884.4|35886.8|35884.4|35867.3|35864.9|352
1639164000000|2021-12-10 19:20:00|35886.3|35883.9|35895.8|35893.4|35899.3|35896.9|35884.8|35882.4|318
1639164300000|2021-12-10 19:25:00|35896.3|35893.9|35907.8|35905.4|35909.3|35906.9|35886.3|35883.9|797
1639164600000|2021-12-10 19:30:00|35907.3|35904.9|35877.3|35874.9|35920.8|35918.4|35870.8|35868.4|800
1639164900000|2021-12-10 19:35:00|35877.8|35875.4|35885.3|35882.9|35892.8|35890.4|35869.8|35867.4|640
1639165200000|2021-12-10 19:40:00|35885.8|35883.4|35889.3|35886.9|35894.8|35892.4|35879.3|35876.9|1006
1639165500000|2021-12-10 19:45:00|35888.8|35886.4|35885.8|35883.4|35898.3|35895.9|35878.8|35876.4|301
1639165800000|2021-12-10 19:50:00|35886.3|35883.9|35863.3|35860.9|35889.8|35887.4|35862.3|35859.9|463
1639166100000|2021-12-10 19:55:00|35862.8|35860.4|35853.3|35850.9|35872.8|35870.4|35844.8|35842.4|1031
1639166400000|2021-12-10 20:00:00|35852.8|35850.4|35841.3|35838.9|35863.8|35861.4|35840.8|35838.4|1605
1639166700000|2021-12-10 20:05:00|35841.8|35839.4|35876.8|35874.4|35881.3|35878.9|35838.8|35836.4|1575
1639167000000|2021-12-10 20:10:00|35876.3|35873.9|35885.8|35883.4|35890.8|35888.4|35872.8|35870.4|550
1639167300000|2021-12-10 20:15:00|35885.3|35882.9|35894.3|35891.9|35895.8|35893.4|35877.3|35874.9|481
1639167600000|2021-12-10 20:20:00|35895.4|35893|35903.9|35901.5|35910.4|35908|35889.9|35887.5|743
1639167900000|2021-12-10 20:25:00|35904.4|35902|35902.4|35900|35910.9|35908.5|35895.9|35893.5|602
1639168200000|2021-12-10 20:30:00|35902.9|35900.5|35926.4|35924|35930.9|35928.5|35902.4|35900|681
1639168500000|2021-12-10 20:35:00|35926.9|35924.5|35929.9|35927.5|35938.9|35936.5|35922.9|35920.5|747
1639168800000|2021-12-10 20:40:00|35930.4|35928|35939.4|35937|35941.9|35939.5|35928.9|35926.5|1183
1639169100000|2021-12-10 20:45:00|35939.9|35937.5|35947.4|35945|35953.9|35951.5|35935.9|35933.5|1568
1639169400000|2021-12-10 20:50:00|35956.9|35954.5|35947.4|35945|35973.9|35971.5|35943.9|35941.5|1885
1639169700000|2021-12-10 20:55:00|35947.9|35945.5|35971.4|35969|35981.4|35979|35937.4|35935|2972
1639170000000|2021-12-10 21:00:00|35972.6|35967.8|35981.6|35976.8|35990.6|35985.8|35958.6|35953.8|2123
1639170300000|2021-12-10 21:05:00|35981.1|35976.3|35985.6|35980.8|35986.6|35981.8|35977.6|35972.8|422
1639170600000|2021-12-10 21:10:00|35985.1|35980.3|35984.1|35979.3|35985.6|35980.8|35981.6|35976.8|21
1639170900000|2021-12-10 21:15:00|35980.6|35975.8|35984.1|35979.3|35992.6|35987.8|35980.6|35975.8|97
1639171200000|2021-12-10 21:20:00|35983.6|35978.8|35977.6|35972.8|35984.1|35979.3|35975.1|35970.3|63
1639171500000|2021-12-10 21:25:00|35977.1|35972.3|35984.6|35979.8|35985.1|35980.3|35976.6|35971.8|62
1639171800000|2021-12-10 21:30:00|35984.1|35979.3|35984.1|35979.3|35985.1|35980.3|35980.6|35975.8|49
1639172100000|2021-12-10 21:35:00|35983.6|35978.8|35983.6|35978.8|35985.6|35980.8|35980.1|35975.3|61
1639172400000|2021-12-10 21:40:00|35983.1|35978.3|35984.6|35979.8|35986.6|35981.8|35982.6|35977.8|46
1639172700000|2021-12-10 21:45:00|35985.1|35980.3|35978.1|35973.3|35993.6|35988.8|35978.1|35973.3|523
1639173000000|2021-12-10 21:50:00|35978.6|35973.8|35974.1|35969.3|35979.1|35974.3|35974.1|35969.3|130
1639173300000|2021-12-10 21:55:00|35974.6|35969.8|35988.7|35978.9|35990.1|35985.3|35974.6|35969.8|65
1639350000000|2021-12-12 23:00:00|36009.6|36004.8|36013.6|36008.8|36017.1|36012.3|35995.6|35990.8|339
1639350300000|2021-12-12 23:05:00|36014.1|36009.3|36030.1|36025.3|36042.1|36037.3|36010.6|36005.8|292
1639350600000|2021-12-12 23:10:00|36029.6|36024.8|36024.1|36019.3|36044.1|36039.3|36023.1|36018.3|94
1639350900000|2021-12-12 23:15:00|36023.6|36018.8|36016.1|36011.3|36024.6|36019.8|36012.1|36007.3|37
1639351200000|2021-12-12 23:20:00|36017.1|36012.3|36020.1|36015.3|36030.6|36025.8|36014.6|36009.8|20
1639351500000|2021-12-12 23:25:00|36020.6|36015.8|36023.6|36018.8|36026.1|36021.3|36016.6|36011.8|8
1639351800000|2021-12-12 23:30:00|36024.1|36019.3|36025.6|36020.8|36032.6|36027.8|36017.1|36012.3|98
1639352100000|2021-12-12 23:35:00|36024.6|36019.8|36010.6|36005.8|36026.6|36021.8|36010.6|36005.8|20
1639352400000|2021-12-12 23:40:00|36011.1|36006.3|36031.1|36026.3|36040.1|36035.3|36011.1|36006.3|73
1639352700000|2021-12-12 23:45:00|36031.6|36026.8|36020.1|36015.3|36041.6|36036.8|36017.1|36012.3|65
1639353000000|2021-12-12 23:50:00|36020.6|36015.8|36045.1|36040.3|36051.1|36046.3|36020.1|36015.3|70
1639353300000|2021-12-12 23:55:00|36045.6|36040.8|36046.1|36041.3|36055.1|36050.3|36038.1|36033.3|106
1639353600000|2021-12-13 00:00:00|36046.6|36041.8|36064.6|36059.8|36071.6|36066.8|36045.1|36040.3|183
1639353900000|2021-12-13 00:05:00|36065.1|36060.3|36051.6|36046.8|36070.6|36065.8|36050.6|36045.8|77
1639354200000|2021-12-13 00:10:00|36052.1|36047.3|36054.6|36049.8|36065.6|36060.8|36051.6|36046.8|58
1639354500000|2021-12-13 00:15:00|36054.1|36049.3|36045.6|36040.8|36055.6|36050.8|36037.6|36032.8|104
1639354800000|2021-12-13 00:20:00|36046.1|36041.3|36052.6|36047.8|36064.6|36059.8|36046.1|36041.3|58
1639355100000|2021-12-13 00:25:00|36052.1|36047.3|36057.6|36052.8|36060.6|36055.8|36047.6|36042.8|22
1639355400000|2021-12-13 00:30:00|36057.1|36052.3|36069.6|36064.8|36071.1|36066.3|36050.6|36045.8|164
1639355700000|2021-12-13 00:35:00|36070.1|36065.3|36068.6|36063.8|36074.6|36069.8|36064.6|36059.8|68
1639356000000|2021-12-13 00:40:00|36069.1|36064.3|36074.6|36069.8|36083.1|36078.3|36068.6|36063.8|220
1639356300000|2021-12-13 00:45:00|36074.1|36069.3|36087.6|36082.8|36091.6|36086.8|36072.6|36067.8|97
1639356600000|2021-12-13 00:50:00|36087.1|36082.3|36091.6|36086.8|36092.6|36087.8|36082.1|36077.3|44
1639356900000|2021-12-13 00:55:00|36091.1|36086.3|36089.6|36084.8|36093.6|36088.8|36084.6|36079.8|62
1639357200000|2021-12-13 01:00:00|36090.1|36085.3|36096.1|36091.3|36096.6|36091.8|36083.6|36078.8|92
1639357500000|2021-12-13 01:05:00|36095.6|36090.8|36099.6|36094.8|36112.1|36107.3|36090.6|36085.8|364
1639357800000|2021-12-13 01:10:00|36099.1|36094.3|36096.6|36091.8|36100.6|36095.8|36089.6|36084.8|103
1639358100000|2021-12-13 01:15:00|36097.1|36092.3|36105.6|36100.8|36110.6|36105.8|36094.6|36089.8|151
1639358400000|2021-12-13 01:20:00|36105.1|36100.3|36109.6|36104.8|36112.6|36107.8|36102.1|36097.3|83
1639358700000|2021-12-13 01:25:00|36109.1|36104.3|36118.6|36113.8|36120.1|36115.3|36104.6|36099.8|186
1639359000000|2021-12-13 01:30:00|36118.1|36113.3|36114.6|36109.8|36126.6|36121.8|36111.6|36106.8|104
1639359300000|2021-12-13 01:35:00|36115.1|36110.3|36125.6|36120.8|36128.6|36123.8|36112.1|36107.3|99
1639359600000|2021-12-13 01:40:00|36125.1|36120.3|36122.6|36117.8|36131.6|36126.8|36120.6|36115.8|116
1639359900000|2021-12-13 01:45:00|36123.1|36118.3|36117.1|36112.3|36126.6|36121.8|36115.6|36110.8|62
1639360200000|2021-12-13 01:50:00|36116.6|36111.8|36124.6|36119.8|36127.6|36122.8|36116.1|36111.3|50
1639360500000|2021-12-13 01:55:00|36125.1|36120.3|36125.6|36120.8|36129.1|36124.3|36122.6|36117.8|69
1639360800000|2021-12-13 02:00:00|36126.1|36121.3|36118.6|36113.8|36127.1|36122.3|36113.1|36108.3|58
1639361100000|2021-12-13 02:05:00|36119.1|36114.3|36103.1|36098.3|36121.1|36116.3|36103.1|36098.3|67
1639361400000|2021-12-13 02:10:00|36103.6|36098.8|36115.1|36110.3|36117.6|36112.8|36102.6|36097.8|53
1639361700000|2021-12-13 02:15:00|36115.6|36110.8|36107.6|36102.8|36117.6|36112.8|36107.1|36102.3|43
1639362000000|2021-12-13 02:20:00|36107.1|36102.3|36104.6|36099.8|36107.6|36102.8|36102.1|36097.3|46
1639362300000|2021-12-13 02:25:00|36104.1|36099.3|36098.6|36093.8|36111.1|36106.3|36096.1|36091.3|69
1639362600000|2021-12-13 02:30:00|36099.1|36094.3|36099.6|36094.8|36104.1|36099.3|36095.1|36090.3|19
1639362900000|2021-12-13 02:35:00|36099.1|36094.3|36100.6|36095.8|36109.6|36104.8|36099.1|36094.3|35
1639363200000|2021-12-13 02:40:00|36101.6|36096.8|36107.6|36102.8|36108.1|36103.3|36100.6|36095.8|25
1639363500000|2021-12-13 02:45:00|36107.1|36102.3|36103.4|36098.6|36108.6|36103.8|36100.4|36095.6|21
1639363800000|2021-12-13 02:50:00|36103.9|36099.1|36103.4|36098.6|36105.9|36101.1|36101.9|36097.1|25
1639364100000|2021-12-13 02:55:00|36102.9|36098.1|36101.4|36096.6|36105.9|36101.1|36098.4|36093.6|42
1639364400000|2021-12-13 03:00:00|36101.9|36097.1|36096.4|36091.6|36102.9|36098.1|36094.9|36090.1|16
1639364700000|2021-12-13 03:05:00|36095.4|36090.6|36101.9|36097.1|36102.4|36097.6|36092.9|36088.1|21
1639365000000|2021-12-13 03:10:00|36102.4|36097.6|36109.4|36104.6|36110.4|36105.6|36101.4|36096.6|43
1639365300000|2021-12-13 03:15:00|36108.9|36104.1|36117.4|36112.6|36117.9|36113.1|36108.9|36104.1|58
1639365600000|2021-12-13 03:20:00|36116.9|36112.1|36109.4|36104.6|36117.4|36112.6|36107.9|36103.1|32
1639365900000|2021-12-13 03:25:00|36108.9|36104.1|36102.4|36097.6|36111.4|36106.6|36102.4|36097.6|51
1639366200000|2021-12-13 03:30:00|36102.9|36098.1|36103.9|36099.1|36107.4|36102.6|36101.4|36096.6|31
1639366500000|2021-12-13 03:35:00|36103.4|36098.6|36100.9|36096.1|36105.9|36101.1|36100.4|36095.6|56
1639366800000|2021-12-13 03:40:00|36100.4|36095.6|36097.4|36092.6|36101.4|36096.6|36095.4|36090.6|60
1639367100000|2021-12-13 03:45:00|36097.9|36093.1|36093.4|36088.6|36100.4|36095.6|36092.4|36087.6|193
1639367400000|2021-12-13 03:50:00|36092.9|36088.1|36097.4|36092.6|36097.4|36092.6|36091.9|36087.1|219
1639367700000|2021-12-13 03:55:00|36096.9|36092.1|36102.4|36097.6|36102.9|36098.1|36096.9|36092.1|23
1639368000000|2021-12-13 04:00:00|36101.9|36097.1|36106.4|36101.6|36108.4|36103.6|36101.4|36096.6|32
1639368300000|2021-12-13 04:05:00|36106.9|36102.1|36110.4|36105.6|36110.4|36105.6|36105.9|36101.1|38
1639368600000|2021-12-13 04:10:00|36109.9|36105.1|36107.4|36102.6|36109.9|36105.1|36103.9|36099.1|20
1639368900000|2021-12-13 04:15:00|36107.9|36103.1|36106.4|36101.6|36110.4|36105.6|36105.9|36101.1|16
1639369200000|2021-12-13 04:20:00|36106.9|36102.1|36107.4|36102.6|36108.4|36103.6|36105.4|36100.6|14
1639369500000|2021-12-13 04:25:00|36106.9|36102.1|36107.4|36102.6|36108.4|36103.6|36105.4|36100.6|6
1639369800000|2021-12-13 04:30:00|36107.9|36103.1|36107.4|36102.6|36109.4|36104.6|36105.9|36101.1|38
1639370100000|2021-12-13 04:35:00|36107.9|36103.1|36116.4|36111.6|36118.9|36114.1|36107.4|36102.6|140
1639370400000|2021-12-13 04:40:00|36115.9|36111.1|36102.4|36097.6|36116.4|36111.6|36101.9|36097.1|38
1639370700000|2021-12-13 04:45:00|36103.4|36098.6|36103.9|36099.1|36105.9|36101.1|36101.4|36096.6|17
1639371000000|2021-12-13 04:50:00|36104.4|36099.6|36098.4|36093.6|36105.4|36100.6|36098.4|36093.6|18
1639371300000|2021-12-13 04:55:00|36097.9|36093.1|36102.4|36097.6|36105.4|36100.6|36096.9|36092.1|17
1639371600000|2021-12-13 05:00:00|36101.9|36097.1|36094.4|36089.6|36104.4|36099.6|36094.4|36089.6|27
1639371900000|2021-12-13 05:05:00|36093.9|36089.1|36090.4|36085.6|36098.4|36093.6|36089.4|36084.6|93
1639372200000|2021-12-13 05:10:00|36089.9|36085.1|36089.4|36084.6|36093.4|36088.6|36087.9|36083.1|47
1639372500000|2021-12-13 05:15:00|36089.9|36085.1|36092.4|36087.6|36094.9|36090.1|36086.9|36082.1|46
1639372800000|2021-12-13 05:20:00|36091.9|36087.1|36086.4|36081.6|36092.4|36087.6|36085.9|36081.1|38
1639373100000|2021-12-13 05:25:00|36085.9|36081.1|36068.9|36064.1|36086.4|36081.6|36066.4|36061.6|116
1639373400000|2021-12-13 05:30:00|36068.4|36063.6|36075.4|36070.6|36075.9|36071.1|36064.4|36059.6|280
1639373700000|2021-12-13 05:35:00|36075.9|36071.1|36078.9|36074.1|36081.4|36076.6|36074.4|36069.6|56
1639374000000|2021-12-13 05:40:00|36079.4|36074.6|36080.4|36075.6|36083.4|36078.6|36074.9|36070.1|87
1639374300000|2021-12-13 05:45:00|36079.9|36075.1|36089.9|36085.1|36094.9|36090.1|36078.4|36073.6|129
1639374600000|2021-12-13 05:50:00|36090.4|36085.6|36094.4|36089.6|36096.9|36092.1|36089.4|36084.6|43
1639374900000|2021-12-13 05:55:00|36094.9|36090.1|36089.9|36085.1|36098.4|36093.6|36089.9|36085.1|49
1639375200000|2021-12-13 06:00:00|36087.9|36083.1|36094.4|36089.6|36098.4|36093.6|36085.9|36081.1|113
1639375500000|2021-12-13 06:05:00|36093.9|36089.1|36088.4|36083.6|36097.4|36092.6|36088.4|36083.6|73
1639375800000|2021-12-13 06:10:00|36087.9|36083.1|36087.9|36083.1|36091.9|36087.1|36086.4|36081.6|22
1639376100000|2021-12-13 06:15:00|36088.4|36083.6|36095.4|36090.6|36097.9|36093.1|36086.4|36081.6|34
1639376400000|2021-12-13 06:20:00|36095.9|36091.1|36094.4|36089.6|36097.4|36092.6|36092.4|36087.6|26
1639376700000|2021-12-13 06:25:00|36093.9|36089.1|36092.4|36087.6|36095.4|36090.6|36089.9|36085.1|33
1639377000000|2021-12-13 06:30:00|36093.4|36088.6|36102.9|36098.1|36102.9|36098.1|36093.4|36088.6|55
1639377300000|2021-12-13 06:35:00|36102.4|36097.6|36107.9|36103.1|36111.4|36106.6|36101.4|36096.6|132
1639377600000|2021-12-13 06:40:00|36107.4|36102.6|36105.4|36100.6|36111.9|36107.1|36098.9|36094.1|91
1639377900000|2021-12-13 06:45:00|36105.9|36101.1|36098.4|36093.6|36106.9|36102.1|36098.4|36093.6|37
1639378200000|2021-12-13 06:50:00|36097.9|36093.1|36097.4|36092.6|36099.4|36094.6|36094.9|36090.1|47
1639378500000|2021-12-13 06:55:00|36096.9|36092.1|36097.9|36093.1|36098.4|36093.6|36088.9|36084.1|232
1639378800000|2021-12-13 07:00:00|36097.3|36093.7|36094.8|36091.2|36107.8|36104.2|36082.3|36078.7|201
1639379100000|2021-12-13 07:05:00|36094.3|36090.7|36082.8|36079.2|36099.3|36095.7|36081.8|36078.2|141
1639379400000|2021-12-13 07:10:00|36082.3|36078.7|36067.8|36064.2|36082.3|36078.7|36063.8|36060.2|269
1639379700000|2021-12-13 07:15:00|36068.3|36064.7|36073.8|36070.2|36082.8|36079.2|36066.8|36063.2|200
1639380000000|2021-12-13 07:20:00|36074.3|36070.7|36062.8|36059.2|36075.8|36072.2|36061.8|36058.2|195
1639380300000|2021-12-13 07:25:00|36063.3|36059.7|36055.8|36052.2|36064.3|36060.7|36052.3|36048.7|158
1639380600000|2021-12-13 07:30:00|36055.3|36051.7|36063.3|36059.7|36070.8|36067.2|36054.8|36051.2|175
1639380900000|2021-12-13 07:35:00|36063.8|36060.2|36061.3|36057.7|36064.8|36061.2|36056.3|36052.7|80
1639381200000|2021-12-13 07:40:00|36060.8|36057.2|36054.8|36051.2|36061.3|36057.7|36049.8|36046.2|218
1639381500000|2021-12-13 07:45:00|36055.3|36051.7|36066.3|36062.7|36071.3|36067.7|36055.3|36051.7|201
1639381800000|2021-12-13 07:50:00|36067.8|36064.2|36069.3|36065.7|36072.3|36068.7|36063.3|36059.7|106
1639382100000|2021-12-13 07:55:00|36068.8|36065.2|36061.8|36058.2|36072.8|36069.2|36060.3|36056.7|147
1639382400000|2021-12-13 08:00:00|36061.3|36057.7|36036.8|36033.2|36073.3|36069.7|36033.8|36030.2|708
1639382700000|2021-12-13 08:05:00|36037.3|36033.7|36024.8|36021.2|36046.3|36042.7|36023.8|36020.2|474
1639383000000|2021-12-13 08:10:00|36025.3|36021.7|36042.8|36039.2|36049.8|36046.2|36025.3|36021.7|342
1639383300000|2021-12-13 08:15:00|36043.3|36039.7|36066.8|36063.2|36067.3|36063.7|36038.8|36035.2|326
1639383600000|2021-12-13 08:20:00|36066.3|36062.7|36074.8|36071.2|36081.3|36077.7|36059.8|36056.2|411
1639383900000|2021-12-13 08:25:00|36075.3|36071.7|36068.3|36064.7|36075.3|36071.7|36058.3|36054.7|147
1639384200000|2021-12-13 08:30:00|36067.8|36064.2|36078.8|36075.2|36081.8|36078.2|36056.3|36052.7|181
1639384500000|2021-12-13 08:35:00|36079.3|36075.7|36082.8|36079.2|36085.8|36082.2|36075.3|36071.7|150
1639384800000|2021-12-13 08:40:00|36082.3|36078.7|36072.8|36069.2|36082.8|36079.2|36069.3|36065.7|314
1639385100000|2021-12-13 08:45:00|36072.3|36068.7|36075.8|36072.2|36078.3|36074.7|36070.3|36066.7|116
1639385400000|2021-12-13 08:50:00|36076.3|36072.7|36081.3|36077.7|36089.8|36086.2|36069.8|36066.2|592
1639385700000|2021-12-13 08:55:00|36081.8|36078.2|36064.8|36061.2|36081.8|36078.2|36059.8|36056.2|579
1639386000000|2021-12-13 09:00:00|36065.8|36062.2|36074.3|36070.7|36075.8|36072.2|36055.3|36051.7|441
1639386300000|2021-12-13 09:05:00|36075.8|36072.2|36063.3|36059.7|36078.8|36075.2|36060.3|36056.7|332
1639386600000|2021-12-13 09:10:00|36062.8|36059.2|36088.8|36085.2|36092.8|36089.2|36062.8|36059.2|286
1639386900000|2021-12-13 09:15:00|36089.3|36085.7|36091.8|36088.2|36097.3|36093.7|36088.8|36085.2|281
1639387200000|2021-12-13 09:20:00|36092.3|36088.7|36099.8|36096.2|36103.3|36099.7|36089.8|36086.2|245
1639387500000|2021-12-13 09:25:00|36099.3|36095.7|36100.8|36097.2|36101.3|36097.7|36090.3|36086.7|220
1639387800000|2021-12-13 09:30:00|36100.3|36096.7|36100.3|36096.7|36109.3|36105.7|36096.8|36093.2|215
1639388100000|2021-12-13 09:35:00|36099.8|36096.2|36086.3|36082.7|36102.3|36098.7|36085.3|36081.7|117
1639388400000|2021-12-13 09:40:00|36086.8|36083.2|36081.8|36078.2|36089.3|36085.7|36080.8|36077.2|92
1639388700000|2021-12-13 09:45:00|36082.3|36078.7|36085.8|36082.2|36087.8|36084.2|36079.3|36075.7|167
1639389000000|2021-12-13 09:50:00|36085.3|36081.7|36080.8|36077.2|36086.8|36083.2|36075.8|36072.2|135
1639389300000|2021-12-13 09:55:00|36081.3|36077.7|36080.8|36077.2|36082.3|36078.7|36071.8|36068.2|148
1639389600000|2021-12-13 10:00:00|36081.3|36077.7|36086.8|36083.2|36091.8|36088.2|36079.8|36076.2|203
1639389900000|2021-12-13 10:05:00|36087.3|36083.7|36072.3|36068.7|36089.3|36085.7|36069.8|36066.2|167
1639390200000|2021-12-13 10:10:00|36070.3|36066.7|36057.8|36054.2|36071.3|36067.7|36054.3|36050.7|238
1639390500000|2021-12-13 10:15:00|36058.3|36054.7|36050.3|36046.7|36058.3|36054.7|36045.3|36041.7|296
1639390800000|2021-12-13 10:20:00|36050.8|36047.2|36050.3|36046.7|36059.8|36056.2|36047.3|36043.7|167
1639391100000|2021-12-13 10:25:00|36048.3|36044.7|36054.8|36051.2|36054.8|36051.2|36037.3|36033.7|533
1639391400000|2021-12-13 10:30:00|36055.8|36052.2|36045.8|36042.2|36055.8|36052.2|36044.8|36041.2|144
1639391700000|2021-12-13 10:35:00|36045.3|36041.7|36056.8|36053.2|36057.8|36054.2|36041.8|36038.2|142
1639392000000|2021-12-13 10:40:00|36056.3|36052.7|36065.3|36061.7|36066.8|36063.2|36054.8|36051.2|163
1639392300000|2021-12-13 10:45:00|36065.8|36062.2|36065.8|36062.2|36069.8|36066.2|36060.3|36056.7|152
1639392600000|2021-12-13 10:50:00|36066.3|36062.7|36052.3|36048.7|36067.8|36064.2|36048.3|36044.7|183
1639392900000|2021-12-13 10:55:00|36051.8|36048.2|36057.3|36053.7|36057.3|36053.7|36045.3|36041.7|92
1639393200000|2021-12-13 11:00:00|36057.8|36054.2|36069.3|36065.7|36069.8|36066.2|36054.8|36051.2|177
1639393500000|2021-12-13 11:05:00|36069.8|36066.2|36072.8|36069.2|36077.8|36074.2|36068.3|36064.7|153
1639393800000|2021-12-13 11:10:00|36072.3|36068.7|36090.8|36087.2|36097.8|36094.2|36069.8|36066.2|274
1639394100000|2021-12-13 11:15:00|36091.3|36087.7|36081.3|36077.7|36092.3|36088.7|36080.8|36077.2|156
1639394400000|2021-12-13 11:20:00|36081.8|36078.2|36073.3|36069.7|36082.8|36079.2|36071.8|36068.2|105
1639394700000|2021-12-13 11:25:00|36073.8|36070.2|36063.3|36059.7|36074.3|36070.7|36063.3|36059.7|98
1639395000000|2021-12-13 11:30:00|36062.8|36059.2|36055.8|36052.2|36063.3|36059.7|36053.3|36049.7|139
1639395300000|2021-12-13 11:35:00|36056.3|36052.7|36056.3|36052.7|36061.8|36058.2|36020.8|36017.2|1070
1639395600000|2021-12-13 11:40:00|36055.8|36052.2|36044.8|36041.2|36064.3|36060.7|36043.8|36040.2|217
1639395900000|2021-12-13 11:45:00|36045.3|36041.7|36030.8|36027.2|36045.3|36041.7|36026.8|36023.2|397
1639396200000|2021-12-13 11:50:00|36030.3|36026.7|36033.3|36029.7|36043.8|36040.2|36029.8|36026.2|146
1639396500000|2021-12-13 11:55:00|36034.3|36030.7|36043.3|36039.7|36044.8|36041.2|36033.3|36029.7|154
1639396800000|2021-12-13 12:00:00|36044.8|36041.2|36014.3|36010.7|36044.8|36041.2|36004.3|36000.7|539
1639397100000|2021-12-13 12:05:00|36013.8|36010.2|36016.3|36012.7|36020.3|36016.7|36008.8|36005.2|228
1639397400000|2021-12-13 12:10:00|36016.8|36013.2|36008.8|36005.2|36018.3|36014.7|36007.3|36003.7|155
1639397700000|2021-12-13 12:15:00|36009.3|36005.7|35988.3|35984.7|36012.3|36008.7|35988.3|35984.7|349
1639398000000|2021-12-13 12:20:00|35987.8|35984.2|36011.3|36007.7|36015.8|36012.2|35987.3|35983.7|305
1639398300000|2021-12-13 12:25:00|36011.8|36008.2|35990.8|35987.2|36015.3|36011.7|35989.3|35985.7|248
1639398600000|2021-12-13 12:30:00|35991.3|35987.7|35992.8|35989.2|35997.8|35994.2|35988.8|35985.2|185
1639398900000|2021-12-13 12:35:00|35993.3|35989.7|35997.8|35994.2|36000.3|35996.7|35992.8|35989.2|139
1639399200000|2021-12-13 12:40:00|35997.3|35993.7|36001.3|35997.7|36001.8|35998.2|35987.8|35984.2|252
1639399500000|2021-12-13 12:45:00|36000.3|35996.7|35988.3|35984.7|36002.8|35999.2|35978.3|35974.7|391
1639399800000|2021-12-13 12:50:00|35988.8|35985.2|35975.3|35971.7|35992.8|35989.2|35974.8|35971.2|288
1639400100000|2021-12-13 12:55:00|35975.8|35972.2|35983.3|35979.7|35984.3|35980.7|35973.3|35969.7|244
1639400400000|2021-12-13 13:00:00|35981.3|35977.7|35979.8|35976.2|35991.8|35988.2|35975.8|35972.2|469
1639400700000|2021-12-13 13:05:00|35980.3|35976.7|35985.8|35982.2|35986.3|35982.7|35971.3|35967.7|303
1639401000000|2021-12-13 13:10:00|35986.3|35982.7|35992.3|35988.7|35999.3|35995.7|35986.3|35982.7|455
1639401300000|2021-12-13 13:15:00|35993.8|35990.2|35976.3|35972.7|35995.3|35991.7|35973.8|35970.2|732
1639401600000|2021-12-13 13:20:00|35976.8|35973.2|35985.8|35982.2|35988.8|35985.2|35973.3|35969.7|363
1639401900000|2021-12-13 13:25:00|35986.3|35982.7|35993.3|35989.7|35994.3|35990.7|35984.8|35981.2|228
1639402200000|2021-12-13 13:30:00|35993.8|35990.2|35997.8|35994.2|36004.3|36000.7|35990.3|35986.7|295
1639402500000|2021-12-13 13:35:00|35998.3|35994.7|36001.8|35998.2|36003.8|36000.2|35995.3|35991.7|164
1639402800000|2021-12-13 13:40:00|36001.3|35997.7|35991.3|35987.7|36009.8|36006.2|35989.8|35986.2|648
1639403100000|2021-12-13 13:45:00|35991.8|35988.2|35986.8|35983.2|35992.3|35988.7|35979.8|35976.2|265
1639403400000|2021-12-13 13:50:00|35986.3|35982.7|35970.8|35967.2|35988.8|35985.2|35965.8|35962.2|616
1639403700000|2021-12-13 13:55:00|35970.3|35966.7|35970.8|35967.2|35976.3|35972.7|35966.3|35962.7|446
1639404000000|2021-12-13 14:00:00|35971.3|35967.7|35949.3|35945.7|35973.8|35970.2|35948.3|35944.7|485
1639404300000|2021-12-13 14:05:00|35948.8|35945.2|35964.3|35960.7|35966.8|35963.2|35948.8|35945.2|273
1639404600000|2021-12-13 14:10:00|35963.8|35960.2|35942.3|35938.7|35967.8|35964.2|35940.8|35937.2|313
1639404900000|2021-12-13 14:15:00|35942.8|35939.2|35930.3|35926.7|35948.8|35945.2|35927.8|35924.2|614
1639405200000|2021-12-13 14:20:00|35929.8|35926.2|35912.8|35909.2|35941.8|35938.2|35911.3|35907.7|556
1639405500000|2021-12-13 14:25:00|35912.3|35908.7|35888.8|35885.2|35916.3|35912.7|35884.8|35881.2|1488
1639405800000|2021-12-13 14:30:00|35888.2|35885.8|35904.2|35901.8|35948.7|35946.3|35888.2|35885.8|6462
1639406100000|2021-12-13 14:35:00|35904.7|35902.3|35826.7|35824.3|35920.7|35918.3|35824.7|35822.3|5690
1639406400000|2021-12-13 14:40:00|35825.2|35822.8|35815.7|35813.3|35855.2|35852.8|35815.2|35812.8|3932
1639406700000|2021-12-13 14:45:00|35816.2|35813.8|35753.2|35750.8|35820.2|35817.8|35753.2|35750.8|4585
1639407000000|2021-12-13 14:50:00|35753.7|35751.3|35731.7|35729.3|35767.7|35765.3|35724.7|35722.3|4854
1639407300000|2021-12-13 14:55:00|35732.2|35729.8|35731.7|35729.3|35766.2|35763.8|35718.2|35715.8|5304
1639407600000|2021-12-13 15:00:00|35732.2|35729.8|35707.7|35705.3|35742.2|35739.8|35687.7|35685.3|4406
1639407900000|2021-12-13 15:05:00|35708.7|35706.3|35725.7|35723.3|35738.7|35736.3|35698.7|35696.3|2591
1639408200000|2021-12-13 15:10:00|35727.6|35725.2|35750.1|35747.7|35755.1|35752.7|35713.1|35710.7|2399
1639408500000|2021-12-13 15:15:00|35750.6|35748.2|35752.6|35750.2|35764.6|35762.2|35735.6|35733.2|2837
1639408800000|2021-12-13 15:20:00|35752.1|35749.7|35706.6|35704.2|35767.1|35764.7|35691.6|35689.2|3909
1639409100000|2021-12-13 15:25:00|35707.6|35705.2|35663.6|35661.2|35713.6|35711.2|35625.1|35622.7|4141
1639409400000|2021-12-13 15:30:00|35664.1|35661.7|35665.1|35662.7|35673.1|35670.7|35631.1|35628.7|2825
1639409700000|2021-12-13 15:35:00|35665.6|35663.2|35693.1|35690.7|35713.6|35711.2|35665.6|35663.2|2726
1639410000000|2021-12-13 15:40:00|35693.6|35691.2|35668.6|35666.2|35714.6|35712.2|35664.6|35662.2|2674
1639410300000|2021-12-13 15:45:00|35669.1|35666.7|35682.1|35679.7|35704.1|35701.7|35668.6|35666.2|2578
1639410600000|2021-12-13 15:50:00|35682.6|35680.2|35670.1|35667.7|35706.1|35703.7|35664.1|35661.7|1742
1639410900000|2021-12-13 15:55:00|35670.6|35668.2|35673.6|35671.2|35686.1|35683.7|35653.6|35651.2|2273
1639411200000|2021-12-13 16:00:00|35668.1|35665.7|35633.6|35631.2|35686.6|35684.2|35621.1|35618.7|2577
1639411500000|2021-12-13 16:05:00|35633.1|35630.7|35641.6|35639.2|35656.6|35654.2|35622.6|35620.2|2468
1639411800000|2021-12-13 16:10:00|35643.1|35640.7|35630.1|35627.7|35653.1|35650.7|35610.6|35608.2|1744
1639412100000|2021-12-13 16:15:00|35630.6|35628.2|35623.6|35621.2|35650.1|35647.7|35613.6|35611.2|2630
1639412400000|2021-12-13 16:20:00|35623.1|35620.7|35626.1|35623.7|35646.6|35644.2|35622.6|35620.2|1474
1639412700000|2021-12-13 16:25:00|35625.6|35623.2|35629.6|35627.2|35647.6|35645.2|35622.1|35619.7|1677
1639413000000|2021-12-13 16:30:00|35630.6|35628.2|35657.1|35654.7|35668.6|35666.2|35623.6|35621.2|1844
1639413300000|2021-12-13 16:35:00|35656.6|35654.2|35678.1|35675.7|35687.6|35685.2|35652.1|35649.7|1828
1639413600000|2021-12-13 16:40:00|35678.6|35676.2|35682.6|35680.2|35698.1|35695.7|35676.6|35674.2|2222
1639413900000|2021-12-13 16:45:00|35683.1|35680.7|35664.6|35662.2|35691.6|35689.2|35663.6|35661.2|1526
1639414200000|2021-12-13 16:50:00|35665.1|35662.7|35643.6|35641.2|35672.1|35669.7|35638.6|35636.2|2015
1639414500000|2021-12-13 16:55:00|35644.6|35642.2|35669.6|35667.2|35677.1|35674.7|35632.1|35629.7|2762
1639414800000|2021-12-13 17:00:00|35669.1|35666.7|35647.1|35644.7|35669.1|35666.7|35614.1|35611.7|1818
1639415100000|2021-12-13 17:05:00|35646.6|35644.2|35667.6|35665.2|35673.1|35670.7|35638.6|35636.2|941
1639415400000|2021-12-13 17:10:00|35667.1|35664.7|35677.1|35674.7|35688.6|35686.2|35662.1|35659.7|869
1639415700000|2021-12-13 17:15:00|35676.6|35674.2|35663.6|35661.2|35681.6|35679.2|35660.6|35658.2|896
1639416000000|2021-12-13 17:20:00|35664.1|35661.7|35656.6|35654.2|35670.1|35667.7|35647.6|35645.2|1007
1639416300000|2021-12-13 17:25:00|35657.6|35655.2|35664.1|35661.7|35669.6|35667.2|35651.6|35649.2|958
1639416600000|2021-12-13 17:30:00|35663.6|35661.2|35650.6|35648.2|35664.6|35662.2|35644.1|35641.7|1532
1639416900000|2021-12-13 17:35:00|35649.6|35647.2|35669.6|35667.2|35676.1|35673.7|35646.6|35644.2|1298
1639417200000|2021-12-13 17:40:00|35668.9|35666.5|35667.9|35665.5|35672.9|35670.5|35656.9|35654.5|502
1639417500000|2021-12-13 17:45:00|35668.4|35666|35645.9|35643.5|35669.4|35667|35644.9|35642.5|712
1639417800000|2021-12-13 17:50:00|35646.4|35644|35631.9|35629.5|35653.4|35651|35627.9|35625.5|589
1639418100000|2021-12-13 17:55:00|35631.4|35629|35643.4|35641|35645.4|35643|35621.4|35619|830
1639418400000|2021-12-13 18:00:00|35643.9|35641.5|35642.9|35640.5|35653.9|35651.5|35630.9|35628.5|599
1639418700000|2021-12-13 18:05:00|35643.4|35641|35643.9|35641.5|35653.9|35651.5|35635.4|35633|437
1639419000000|2021-12-13 18:10:00|35643.4|35641|35655.4|35653|35655.9|35653.5|35639.4|35637|570
1639419300000|2021-12-13 18:15:00|35655.9|35653.5|35667.4|35665|35667.4|35665|35645.4|35643|735
1639419600000|2021-12-13 18:20:00|35667.9|35665.5|35667.4|35665|35670.9|35668.5|35658.9|35656.5|379
1639419900000|2021-12-13 18:25:00|35666.9|35664.5|35667.9|35665.5|35669.9|35667.5|35652.4|35650|348
1639420200000|2021-12-13 18:30:00|35668.9|35666.5|35658.9|35656.5|35674.4|35672|35644.9|35642.5|753
1639420500000|2021-12-13 18:35:00|35658.4|35656|35651.4|35649|35667.9|35665.5|35649.9|35647.5|434
1639420800000|2021-12-13 18:40:00|35651.9|35649.5|35674.4|35672|35680.4|35678|35650.9|35648.5|418
1639421100000|2021-12-13 18:45:00|35673.9|35671.5|35665.4|35663|35677.9|35675.5|35664.4|35662|528
1639421400000|2021-12-13 18:50:00|35665.9|35663.5|35688.4|35686|35689.4|35687|35665.9|35663.5|343
1639421700000|2021-12-13 18:55:00|35687.9|35685.5|35707.4|35705|35709.9|35707.5|35682.4|35680|817
1639422000000|2021-12-13 19:00:00|35706.9|35704.5|35696.4|35694|35706.9|35704.5|35687.4|35685|718
1639422300000|2021-12-13 19:05:00|35696.9|35694.5|35715.9|35713.5|35716.9|35714.5|35693.9|35691.5|1585
1639422600000|2021-12-13 19:10:00|35715.4|35713|35722.9|35720.5|35726.4|35724|35712.4|35710|685
1639422900000|2021-12-13 19:15:00|35722.4|35720|35727.9|35725.5|35731.9|35729.5|35718.9|35716.5|611
1639423200000|2021-12-13 19:20:00|35728.4|35726|35748.4|35746|35754.4|35752|35725.9|35723.5|964
1639423500000|2021-12-13 19:25:00|35747.9|35745.5|35725.9|35723.5|35752.4|35750|35719.9|35717.5|798
1639423800000|2021-12-13 19:30:00|35725.4|35723|35734.9|35732.5|35736.9|35734.5|35714.9|35712.5|924
1639424100000|2021-12-13 19:35:00|35734.4|35732|35727.9|35725.5|35737.9|35735.5|35719.9|35717.5|807
1639424400000|2021-12-13 19:40:00|35728.4|35726|35718.9|35716.5|35729.9|35727.5|35718.4|35716|1003
1639424700000|2021-12-13 19:45:00|35719.4|35717|35715.4|35713|35724.4|35722|35712.9|35710.5|940
1639425000000|2021-12-13 19:50:00|35714.9|35712.5|35731.4|35729|35733.9|35731.5|35714.9|35712.5|955
1639425300000|2021-12-13 19:55:00|35731.9|35729.5|35739.4|35737|35740.4|35738|35724.9|35722.5|1051
1639425600000|2021-12-13 20:00:00|35738.9|35736.5|35760.9|35758.5|35761.9|35759.5|35737.9|35735.5|1203
1639425900000|2021-12-13 20:05:00|35759.9|35757.5|35726.9|35724.5|35767.9|35765.5|35726.4|35724|1356
1639426200000|2021-12-13 20:10:00|35726.4|35724|35753.9|35751.5|35760.4|35758|35723.4|35721|983
1639426500000|2021-12-13 20:15:00|35754.4|35752|35749.4|35747|35762.4|35760|35736.4|35734|1001
1639426800000|2021-12-13 20:20:00|35748.9|35746.5|35761.4|35759|35761.4|35759|35734.9|35732.5|1138
1639427100000|2021-12-13 20:25:00|35761.9|35759.5|35748.4|35746|35768.9|35766.5|35743.4|35741|884
1639427400000|2021-12-13 20:30:00|35747.9|35745.5|35766.9|35764.5|35767.9|35765.5|35744.9|35742.5|1691
1639427700000|2021-12-13 20:35:00|35766.4|35764|35770.4|35768|35780.9|35778.5|35759.9|35757.5|1559
1639428000000|2021-12-13 20:40:00|35771.9|35769.5|35762.5|35760.1|35789.5|35787.1|35760.5|35758.1|1847
1639428300000|2021-12-13 20:45:00|35764.5|35762.1|35738.5|35736.1|35785.5|35783.1|35733.5|35731.1|1816
1639428600000|2021-12-13 20:50:00|35732|35729.6|35665|35662.6|35732|35729.6|35664.5|35662.1|3530
1639428900000|2021-12-13 20:55:00|35665.5|35663.1|35656.5|35654.1|35675|35672.6|35637|35634.6|4092
1639429200000|2021-12-13 21:00:00|35651.9|35649.5|35648.6|35643.8|35657.6|35652.8|35625.6|35620.8|1713
1639429500000|2021-12-13 21:05:00|35645.1|35640.3|35653.6|35648.8|35661.6|35656.8|35630.6|35625.8|948
1639429800000|2021-12-13 21:10:00|35653.1|35648.3|35663.6|35658.8|35668.6|35663.8|35642.6|35637.8|703
1639430100000|2021-12-13 21:15:00|35663.1|35658.3|35662.6|35657.8|35663.6|35658.8|35649.6|35644.8|241
1639430400000|2021-12-13 21:20:00|35662.1|35657.3|35646.6|35641.8|35664.6|35659.8|35646.6|35641.8|134
1639430700000|2021-12-13 21:25:00|35646.1|35641.3|35652.1|35647.3|35658.6|35653.8|35643.6|35638.8|50
1639431000000|2021-12-13 21:30:00|35652.6|35647.8|35650.6|35645.8|35660.1|35655.3|35648.6|35643.8|126
1639431300000|2021-12-13 21:35:00|35651.1|35646.3|35666.6|35661.8|35666.6|35661.8|35649.6|35644.8|91
1639431600000|2021-12-13 21:40:00|35666.1|35661.3|35663.6|35658.8|35667.6|35662.8|35660.6|35655.8|124
1639431900000|2021-12-13 21:45:00|35664.6|35659.8|35687.6|35682.8|35690.1|35685.3|35664.6|35659.8|180
1639432200000|2021-12-13 21:50:00|35688.1|35683.3|35680.6|35675.8|35690.6|35685.8|35672.6|35667.8|134
1639432500000|2021-12-13 21:55:00|35681.1|35676.3|35681.9|35672.1|35683.1|35678.3|35676.1|35671.3|129
1639432800000|2021-12-13 22:00:00|35682|35672.2|35680.5|35670.7|35682|35672.2|35680.5|35670.7|40
1639433100000|2021-12-13 22:05:00|35679.5|35669.7|35676.6|35666.8|35679.5|35669.7|35674.9|35665.1|0
1639433400000|2021-12-13 22:10:00|35676.8|35667|35679.1|35669.3|35679.4|35669.6|35675.2|35665.4|0
1639433700000|2021-12-13 22:15:00|35679.7|35669.9|35678.3|35668.5|35679.7|35669.9|35678.3|35668.5|0
1639434000000|2021-12-13 22:20:00|35676.6|35666.8|35677.4|35667.6|35677.4|35667.6|35675.6|35665.8|0
1639434300000|2021-12-13 22:25:00|35677.7|35667.9|35677.2|35667.4|35678.2|35668.4|35677.2|35667.4|0
1639434600000|2021-12-13 22:30:00|35676|35666.2|35675.4|35665.6|35677.2|35667.4|35674|35664.2|0
1639434900000|2021-12-13 22:35:00|35675.1|35665.3|35668.3|35658.5|35675.2|35665.4|35667.1|35657.3|0
1639435200000|2021-12-13 22:40:00|35667.7|35657.9|35662.2|35652.4|35667.7|35657.9|35658.9|35649.1|0
1639435500000|2021-12-13 22:45:00|35663.1|35653.3|35665.4|35655.6|35666.1|35656.3|35661.3|35651.5|0
1639435800000|2021-12-13 22:50:00|35664.9|35655.1|35662.8|35653|35664.9|35655.1|35662.3|35652.5|0
1639436100000|2021-12-13 22:55:00|35663.1|35653.3|35664.2|35654.4|35667.3|35657.5|35662.6|35652.8|0
1639436400000|2021-12-13 23:00:00|35682.6|35677.8|35698.1|35693.3|35698.6|35693.8|35680.6|35675.8|368
1639436700000|2021-12-13 23:05:00|35697.6|35692.8|35699.6|35694.8|35703.1|35698.3|35694.6|35689.8|186
1639437000000|2021-12-13 23:10:00|35700.1|35695.3|35686.1|35681.3|35700.6|35695.8|35683.1|35678.3|169
1639437300000|2021-12-13 23:15:00|35686.6|35681.8|35685.6|35680.8|35689.6|35684.8|35675.1|35670.3|155
1639437600000|2021-12-13 23:20:00|35686.1|35681.3|35683.6|35678.8|35692.1|35687.3|35678.1|35673.3|90
1639437900000|2021-12-13 23:25:00|35685.1|35680.3|35667.1|35662.3|35694.1|35689.3|35663.6|35658.8|200
1639438200000|2021-12-13 23:30:00|35667.6|35662.8|35698.6|35693.8|35698.6|35693.8|35667.6|35662.8|223
1639438500000|2021-12-13 23:35:00|35699.1|35694.3|35696.1|35691.3|35707.1|35702.3|35695.1|35690.3|158
1639438800000|2021-12-13 23:40:00|35697.1|35692.3|35703.6|35698.8|35705.6|35700.8|35695.1|35690.3|86
1639439100000|2021-12-13 23:45:00|35705.6|35700.8|35696.6|35691.8|35708.1|35703.3|35695.6|35690.8|170
1639439400000|2021-12-13 23:50:00|35697.1|35692.3|35695.6|35690.8|35698.6|35693.8|35689.6|35684.8|36
1639439700000|2021-12-13 23:55:00|35695.1|35690.3|35700.6|35695.8|35701.1|35696.3|35692.6|35687.8|107
1639440000000|2021-12-14 00:00:00|35700.1|35695.3|35716.6|35711.8|35720.6|35715.8|35699.6|35694.8|349
1639440300000|2021-12-14 00:05:00|35717.1|35712.3|35715.6|35710.8|35718.6|35713.8|35707.1|35702.3|124
1639440600000|2021-12-14 00:10:00|35715.1|35710.3|35707.6|35702.8|35722.1|35717.3|35707.1|35702.3|301
1639440900000|2021-12-14 00:15:00|35708.6|35703.8|35716.1|35711.3|35720.6|35715.8|35707.1|35702.3|226
1639441200000|2021-12-14 00:20:00|35715.6|35710.8|35713.6|35708.8|35722.6|35717.8|35710.6|35705.8|120
1639441500000|2021-12-14 00:25:00|35714.1|35709.3|35706.1|35701.3|35721.1|35716.3|35700.6|35695.8|133
1639441800000|2021-12-14 00:30:00|35705.6|35700.8|35711.6|35706.8|35717.6|35712.8|35701.6|35696.8|91
1639442100000|2021-12-14 00:35:00|35712.1|35707.3|35694.1|35689.3|35714.6|35709.8|35693.6|35688.8|96
1639442400000|2021-12-14 00:40:00|35693.1|35688.3|35708.6|35703.8|35708.6|35703.8|35692.6|35687.8|107
1639442700000|2021-12-14 00:45:00|35709.1|35704.3|35722.6|35717.8|35724.6|35719.8|35707.6|35702.8|90
1639443000000|2021-12-14 00:50:00|35721.6|35716.8|35721.6|35716.8|35724.6|35719.8|35713.6|35708.8|55
1639443300000|2021-12-14 00:55:00|35722.1|35717.3|35722.6|35717.8|35726.6|35721.8|35716.1|35711.3|141
1639443600000|2021-12-14 01:00:00|35723.1|35718.3|35715.6|35710.8|35727.6|35722.8|35713.6|35708.8|131
1639443900000|2021-12-14 01:05:00|35716.1|35711.3|35720.6|35715.8|35723.6|35718.8|35715.6|35710.8|52
1639444200000|2021-12-14 01:10:00|35722.1|35717.3|35715.6|35710.8|35723.6|35718.8|35715.1|35710.3|52
1639444500000|2021-12-14 01:15:00|35716.1|35711.3|35706.6|35701.8|35716.1|35711.3|35700.1|35695.3|107
1639444800000|2021-12-14 01:20:00|35707.1|35702.3|35687.6|35682.8|35707.6|35702.8|35686.6|35681.8|109
1639445100000|2021-12-14 01:25:00|35688.1|35683.3|35692.6|35687.8|35698.1|35693.3|35688.1|35683.3|49
1639445400000|2021-12-14 01:30:00|35693.1|35688.3|35719.1|35714.3|35723.6|35718.8|35689.1|35684.3|191
1639445700000|2021-12-14 01:35:00|35718.6|35713.8|35705.6|35700.8|35720.6|35715.8|35701.6|35696.8|98
1639446000000|2021-12-14 01:40:00|35705.1|35700.3|35689.6|35684.8|35709.6|35704.8|35685.6|35680.8|95
1639446300000|2021-12-14 01:45:00|35690.1|35685.3|35696.6|35691.8|35701.6|35696.8|35686.6|35681.8|78
1639446600000|2021-12-14 01:50:00|35694.6|35689.8|35696.6|35691.8|35700.6|35695.8|35690.6|35685.8|65
1639446900000|2021-12-14 01:55:00|35697.1|35692.3|35696.6|35691.8|35702.6|35697.8|35692.1|35687.3|84
1639447200000|2021-12-14 02:00:00|35697.1|35692.3|35695.6|35690.8|35703.6|35698.8|35690.6|35685.8|113
1639447500000|2021-12-14 02:05:00|35695.1|35690.3|35688.6|35683.8|35698.1|35693.3|35686.6|35681.8|65
1639447800000|2021-12-14 02:10:00|35689.1|35684.3|35692.6|35687.8|35693.6|35688.8|35685.6|35680.8|40
1639448100000|2021-12-14 02:15:00|35690.6|35685.8|35680.6|35675.8|35692.6|35687.8|35680.1|35675.3|49
1639448400000|2021-12-14 02:20:00|35681.1|35676.3|35692.6|35687.8|35694.1|35689.3|35680.6|35675.8|68
1639448700000|2021-12-14 02:25:00|35692.1|35687.3|35687.1|35682.3|35699.1|35694.3|35687.1|35682.3|52
1639449000000|2021-12-14 02:30:00|35686.6|35681.8|35699.6|35694.8|35699.6|35694.8|35682.6|35677.8|65
1639449300000|2021-12-14 02:35:00|35699.1|35694.3|35694.6|35689.8|35701.6|35696.8|35691.6|35686.8|41
1639449600000|2021-12-14 02:40:00|35694.1|35689.3|35705.1|35700.3|35705.6|35700.8|35693.6|35688.8|71
1639449900000|2021-12-14 02:45:00|35704.6|35699.8|35692.1|35687.3|35706.6|35701.8|35689.6|35684.8|69
1639450200000|2021-12-14 02:50:00|35692.6|35687.8|35682.1|35677.3|35692.6|35687.8|35677.6|35672.8|88
1639450500000|2021-12-14 02:55:00|35682.6|35677.8|35685.6|35680.8|35689.1|35684.3|35678.6|35673.8|47
1639450800000|2021-12-14 03:00:00|35686.1|35681.3|35692.6|35687.8|35693.6|35688.8|35685.6|35680.8|30
1639451100000|2021-12-14 03:05:00|35692.1|35687.3|35684.6|35679.8|35695.6|35690.8|35682.1|35677.3|31
1639451400000|2021-12-14 03:10:00|35684.1|35679.3|35697.6|35692.8|35698.1|35693.3|35683.6|35678.8|31
1639451700000|2021-12-14 03:15:00|35698.1|35693.3|35702.6|35697.8|35704.1|35699.3|35697.6|35692.8|47
1639452000000|2021-12-14 03:20:00|35703.1|35698.3|35703.6|35698.8|35705.1|35700.3|35699.1|35694.3|41
1639452300000|2021-12-14 03:25:00|35704.1|35699.3|35704.6|35699.8|35705.1|35700.3|35700.6|35695.8|19
1639452600000|2021-12-14 03:30:00|35704.1|35699.3|35691.6|35686.8|35704.6|35699.8|35691.6|35686.8|53
1639452900000|2021-12-14 03:35:00|35691.1|35686.3|35663.6|35658.8|35691.6|35686.8|35642.1|35637.3|422
1639453200000|2021-12-14 03:40:00|35663.1|35658.3|35670.6|35665.8|35672.6|35667.8|35656.6|35651.8|195
1639453500000|2021-12-14 03:45:00|35670.1|35665.3|35679.6|35674.8|35681.6|35676.8|35667.6|35662.8|82
1639453800000|2021-12-14 03:50:00|35680.1|35675.3|35692.6|35687.8|35697.6|35692.8|35679.6|35674.8|77
1639454100000|2021-12-14 03:55:00|35692.1|35687.3|35695.6|35690.8|35701.6|35696.8|35690.6|35685.8|55
1639454400000|2021-12-14 04:00:00|35696.6|35691.8|35701.6|35696.8|35702.6|35697.8|35695.1|35690.3|73
1639454700000|2021-12-14 04:05:00|35702.1|35697.3|35700.6|35695.8|35702.6|35697.8|35697.1|35692.3|44
1639455000000|2021-12-14 04:10:00|35700.1|35695.3|35697.6|35692.8|35701.1|35696.3|35696.1|35691.3|49
1639455300000|2021-12-14 04:15:00|35697.1|35692.3|35698.6|35693.8|35702.6|35697.8|35696.6|35691.8|41
1639455600000|2021-12-14 04:20:00|35699.1|35694.3|35695.1|35690.3|35701.6|35696.8|35694.6|35689.8|103
1639455900000|2021-12-14 04:25:00|35695.6|35690.8|35694.6|35689.8|35700.1|35695.3|35691.6|35686.8|48
1639456200000|2021-12-14 04:30:00|35694.1|35689.3|35692.1|35687.3|35695.1|35690.3|35687.6|35682.8|64
1639456500000|2021-12-14 04:35:00|35692.6|35687.8|35692.6|35687.8|35694.6|35689.8|35691.1|35686.3|27
1639456800000|2021-12-14 04:40:00|35693.1|35688.3|35695.1|35690.3|35696.6|35691.8|35691.1|35686.3|25
1639457100000|2021-12-14 04:45:00|35694.6|35689.8|35693.6|35688.8|35697.6|35692.8|35691.1|35686.3|95
1639457400000|2021-12-14 04:50:00|35694.1|35689.3|35678.6|35673.8|35694.6|35689.8|35677.6|35672.8|71
1639457700000|2021-12-14 04:55:00|35679.1|35674.3|35685.6|35680.8|35686.1|35681.3|35677.1|35672.3|46
1639458000000|2021-12-14 05:00:00|35685.1|35680.3|35687.1|35682.3|35688.1|35683.3|35679.6|35674.8|56
1639458300000|2021-12-14 05:05:00|35686.6|35681.8|35682.1|35677.3|35687.6|35682.8|35680.6|35675.8|26
1639458600000|2021-12-14 05:10:00|35682.6|35677.8|35681.1|35676.3|35687.1|35682.3|35680.1|35675.3|27
1639458900000|2021-12-14 05:15:00|35681.6|35676.8|35676.6|35671.8|35681.6|35676.8|35672.6|35667.8|49
1639459200000|2021-12-14 05:20:00|35676.1|35671.3|35672.1|35667.3|35678.6|35673.8|35670.6|35665.8|36
1639459500000|2021-12-14 05:25:00|35673.6|35668.8|35683.6|35678.8|35685.1|35680.3|35673.1|35668.3|75
1639459800000|2021-12-14 05:30:00|35684.1|35679.3|35690.6|35685.8|35694.1|35689.3|35676.6|35671.8|75
1639460100000|2021-12-14 05:35:00|35691.1|35686.3|35693.6|35688.8|35698.1|35693.3|35690.6|35685.8|86
1639460400000|2021-12-14 05:40:00|35693.1|35688.3|35687.6|35682.8|35698.6|35693.8|35686.6|35681.8|67
1639460700000|2021-12-14 05:45:00|35688.1|35683.3|35686.6|35681.8|35690.6|35685.8|35685.6|35680.8|23
1639461000000|2021-12-14 05:50:00|35686.1|35681.3|35674.6|35669.8|35687.6|35682.8|35674.1|35669.3|77
1639461300000|2021-12-14 05:55:00|35675.1|35670.3|35680.6|35675.8|35685.6|35680.8|35671.6|35666.8|84
1639461600000|2021-12-14 06:00:00|35681.1|35676.3|35680.6|35675.8|35685.6|35680.8|35673.6|35668.8|131
1639461900000|2021-12-14 06:05:00|35681.1|35676.3|35676.6|35671.8|35682.6|35677.8|35673.6|35668.8|48
1639462200000|2021-12-14 06:10:00|35676.1|35671.3|35668.6|35663.8|35676.1|35671.3|35660.1|35655.3|131
1639462500000|2021-12-14 06:15:00|35668.1|35663.3|35671.6|35666.8|35673.1|35668.3|35664.6|35659.8|58
1639462800000|2021-12-14 06:20:00|35672.1|35667.3|35683.6|35678.8|35685.6|35680.8|35672.1|35667.3|51
1639463100000|2021-12-14 06:25:00|35684.1|35679.3|35691.6|35686.8|35695.6|35690.8|35683.6|35678.8|55
1639463400000|2021-12-14 06:30:00|35692.6|35687.8|35699.1|35694.3|35699.6|35694.8|35689.6|35684.8|115
1639463700000|2021-12-14 06:35:00|35698.6|35693.8|35698.1|35693.3|35699.6|35694.8|35695.6|35690.8|43
1639464000000|2021-12-14 06:40:00|35698.6|35693.8|35703.1|35698.3|35703.6|35698.8|35695.6|35690.8|62
1639464300000|2021-12-14 06:45:00|35703.6|35698.8|35718.6|35713.8|35724.1|35719.3|35703.6|35698.8|215
1639464600000|2021-12-14 06:50:00|35719.1|35714.3|35721.6|35716.8|35724.1|35719.3|35718.1|35713.3|114
1639464900000|2021-12-14 06:55:00|35721.1|35716.3|35713.6|35708.8|35722.1|35717.3|35711.6|35706.8|76
1639465200000|2021-12-14 07:00:00|35713|35709.4|35717|35713.4|35719|35715.4|35705|35701.4|190
1639465500000|2021-12-14 07:05:00|35716.5|35712.9|35698|35694.4|35720|35716.4|35697|35693.4|105
1639465800000|2021-12-14 07:10:00|35697.5|35693.9|35718|35714.4|35719.5|35715.9|35694|35690.4|207
1639466100000|2021-12-14 07:15:00|35718.5|35714.9|35743|35739.4|35747|35743.4|35716.5|35712.9|465
1639466400000|2021-12-14 07:20:00|35742.5|35738.9|35736|35732.4|35746|35742.4|35732.5|35728.9|296
1639466700000|2021-12-14 07:25:00|35735.5|35731.9|35734|35730.4|35736.5|35732.9|35728.5|35724.9|117
1639467000000|2021-12-14 07:30:00|35734.5|35730.9|35729.5|35725.9|35739|35735.4|35728|35724.4|162
1639467300000|2021-12-14 07:35:00|35730|35726.4|35718|35714.4|35731.5|35727.9|35717|35713.4|104
1639467600000|2021-12-14 07:40:00|35718.5|35714.9|35729.5|35725.9|35735|35731.4|35717|35713.4|130
1639467900000|2021-12-14 07:45:00|35730|35726.4|35731.5|35727.9|35735|35731.4|35722|35718.4|101
1639468200000|2021-12-14 07:50:00|35731|35727.4|35739.5|35735.9|35743.5|35739.9|35731|35727.4|158
1639468500000|2021-12-14 07:55:00|35740|35736.4|35720|35716.4|35742|35738.4|35718|35714.4|220
1639468800000|2021-12-14 08:00:00|35720.5|35716.9|35757.5|35753.9|35761|35757.4|35716|35712.4|651
1639469100000|2021-12-14 08:05:00|35757|35753.4|35779.5|35775.9|35781|35777.4|35756.5|35752.9|586
1639469400000|2021-12-14 08:10:00|35778.5|35774.9|35763.5|35759.9|35784|35780.4|35762.5|35758.9|386
1639469700000|2021-12-14 08:15:00|35760.5|35756.9|35737.5|35733.9|35761|35757.4|35737|35733.4|365
1639470000000|2021-12-14 08:20:00|35737|35733.4|35744.5|35740.9|35750.5|35746.9|35731.5|35727.9|744
1639470300000|2021-12-14 08:25:00|35745|35741.4|35738|35734.4|35748.5|35744.9|35731|35727.4|362
1639470600000|2021-12-14 08:30:00|35738.5|35734.9|35733|35729.4|35744.5|35740.9|35729.5|35725.9|242
1639470900000|2021-12-14 08:35:00|35733.5|35729.9|35741.5|35737.9|35744|35740.4|35727.5|35723.9|344
1639471200000|2021-12-14 08:40:00|35741|35737.4|35747.5|35743.9|35749.5|35745.9|35735|35731.4|249
1639471500000|2021-12-14 08:45:00|35748|35744.4|35735|35731.4|35748|35744.4|35734.5|35730.9|271
1639471800000|2021-12-14 08:50:00|35735.5|35731.9|35734|35730.4|35743.5|35739.9|35732|35728.4|204
1639472100000|2021-12-14 08:55:00|35733.5|35729.9|35725|35721.4|35739|35735.4|35722|35718.4|222
1639472400000|2021-12-14 09:00:00|35724.5|35720.9|35706|35702.4|35728.5|35724.9|35704.5|35700.9|603
1639472700000|2021-12-14 09:05:00|35706.5|35702.9|35745|35741.4|35745|35741.4|35705|35701.4|541
1639473000000|2021-12-14 09:10:00|35745.5|35741.9|35737|35733.4|35749|35745.4|35725|35721.4|610
1639473300000|2021-12-14 09:15:00|35736.5|35732.9|35738|35734.4|35744|35740.4|35735.5|35731.9|432
1639473600000|2021-12-14 09:20:00|35738.5|35734.9|35731|35727.4|35747.5|35743.9|35727.5|35723.9|642
1639473900000|2021-12-14 09:25:00|35730.5|35726.9|35734|35730.4|35749.5|35745.9|35728|35724.4|779
1639474200000|2021-12-14 09:30:00|35734.5|35730.9|35739|35735.4|35749.5|35745.9|35730|35726.4|945
1639474500000|2021-12-14 09:35:00|35738.5|35734.9|35698|35694.4|35740.5|35736.9|35696|35692.4|1019
1639474800000|2021-12-14 09:40:00|35697.5|35693.9|35685|35681.4|35701.5|35697.9|35672|35668.4|849
1639475100000|2021-12-14 09:45:00|35684.5|35680.9|35682|35678.4|35698.5|35694.9|35676|35672.4|576
1639475400000|2021-12-14 09:50:00|35682.5|35678.9|35598|35594.4|35683|35679.4|35591.5|35587.9|1762
1639475700000|2021-12-14 09:55:00|35601|35597.4|35583|35579.4|35619.5|35615.9|35571|35567.4|1521
1639476000000|2021-12-14 10:00:00|35583.5|35579.9|35574|35570.4|35590|35586.4|35556.5|35552.9|1337
1639476300000|2021-12-14 10:05:00|35574.5|35570.9|35596.5|35592.9|35597.5|35593.9|35563|35559.4|496
1639476600000|2021-12-14 10:10:00|35596|35592.4|35591|35587.4|35597|35593.4|35578.5|35574.9|457
1639476900000|2021-12-14 10:15:00|35590.5|35586.9|35575.5|35571.9|35597.5|35593.9|35574.5|35570.9|300
1639477200000|2021-12-14 10:20:00|35575|35571.4|35585|35581.4|35588.5|35584.9|35574|35570.4|360
1639477500000|2021-12-14 10:25:00|35585.5|35581.9|35593|35589.4|35600|35596.4|35580.5|35576.9|248
1639477800000|2021-12-14 10:30:00|35593.5|35589.9|35616.5|35612.9|35621|35617.4|35593.5|35589.9|620
1639478100000|2021-12-14 10:35:00|35614|35610.4|35602|35598.4|35621.5|35617.9|35600.5|35596.9|300
1639478400000|2021-12-14 10:40:00|35602.5|35598.9|35605.5|35601.9|35617|35613.4|35602|35598.4|235
1639478700000|2021-12-14 10:45:00|35605|35601.4|35592|35588.4|35613.5|35609.9|35587|35583.4|465
1639479000000|2021-12-14 10:50:00|35591.5|35587.9|35586|35582.4|35594|35590.4|35581|35577.4|194
1639479300000|2021-12-14 10:55:00|35585.5|35581.9|35596.5|35592.9|35602.5|35598.9|35582|35578.4|270
1639479600000|2021-12-14 11:00:00|35596|35592.4|35617.5|35613.9|35618.5|35614.9|35595.5|35591.9|284
1639479900000|2021-12-14 11:05:00|35619|35615.4|35636.5|35632.9|35636.5|35632.9|35618.5|35614.9|362
1639480200000|2021-12-14 11:10:00|35637|35633.4|35639.5|35635.9|35652.5|35648.9|35635|35631.4|502
1639480500000|2021-12-14 11:15:00|35638.5|35634.9|35631|35627.4|35647|35643.4|35630.5|35626.9|167
1639480800000|2021-12-14 11:20:00|35630.5|35626.9|35635|35631.4|35641|35637.4|35626.5|35622.9|149
1639481100000|2021-12-14 11:25:00|35634.5|35630.9|35633.5|35629.9|35641|35637.4|35620|35616.4|365
1639481400000|2021-12-14 11:30:00|35633|35629.4|35619.5|35615.9|35648.5|35644.9|35619|35615.4|304
1639481700000|2021-12-14 11:35:00|35620|35616.4|35629|35625.4|35634|35630.4|35619.5|35615.9|144
1639482000000|2021-12-14 11:40:00|35629.5|35625.9|35629|35625.4|35631|35627.4|35616.5|35612.9|239
1639482300000|2021-12-14 11:45:00|35628.5|35624.9|35640.5|35636.9|35661.5|35657.9|35623|35619.4|993
1639482600000|2021-12-14 11:50:00|35640|35636.4|35643|35639.4|35659|35655.4|35627|35623.4|501
1639482900000|2021-12-14 11:55:00|35642.5|35638.9|35645.5|35641.9|35658|35654.4|35638|35634.4|330
1639483200000|2021-12-14 12:00:00|35645|35641.4|35650|35646.4|35652|35648.4|35635.5|35631.9|525
1639483500000|2021-12-14 12:05:00|35650.5|35646.9|35656|35652.4|35666|35662.4|35645.5|35641.9|357
1639483800000|2021-12-14 12:10:00|35656.5|35652.9|35659.5|35655.9|35663|35659.4|35649.5|35645.9|398
1639484100000|2021-12-14 12:15:00|35658.5|35654.9|35668|35664.4|35668.5|35664.9|35657|35653.4|167
1639484400000|2021-12-14 12:20:00|35668.5|35664.9|35675.5|35671.9|35677|35673.4|35664|35660.4|305
1639484700000|2021-12-14 12:25:00|35675|35671.4|35671|35667.4|35679.5|35675.9|35663|35659.4|319
1639485000000|2021-12-14 12:30:00|35670.5|35666.9|35664|35660.4|35673|35669.4|35653.5|35649.9|406
1639485300000|2021-12-14 12:35:00|35662.5|35658.9|35645.5|35641.9|35665|35661.4|35644|35640.4|278
1639485600000|2021-12-14 12:40:00|35646|35642.4|35641|35637.4|35649.5|35645.9|35625.5|35621.9|440
1639485900000|2021-12-14 12:45:00|35640.5|35636.9|35647|35643.4|35647.5|35643.9|35636|35632.4|242
1639486200000|2021-12-14 12:50:00|35646.5|35642.9|35649|35645.4|35655.5|35651.9|35645|35641.4|170
1639486500000|2021-12-14 12:55:00|35649.5|35645.9|35645.5|35641.9|35655.5|35651.9|35644|35640.4|230
1639486800000|2021-12-14 13:00:00|35646|35642.4|35646.5|35642.9|35656.5|35652.9|35644|35640.4|227
1639487100000|2021-12-14 13:05:00|35646|35642.4|35658.5|35654.9|35668.5|35664.9|35641|35637.4|282
1639487400000|2021-12-14 13:10:00|35659|35655.4|35653.5|35649.9|35664|35660.4|35652|35648.4|218
1639487700000|2021-12-14 13:15:00|35654|35650.4|35649.5|35645.9|35660|35656.4|35645|35641.4|280
1639488000000|2021-12-14 13:20:00|35650|35646.4|35637|35633.4|35650|35646.4|35622|35618.4|456
1639488300000|2021-12-14 13:25:00|35637.5|35633.9|35637.5|35633.9|35640|35636.4|35627|35623.4|219
1639488600000|2021-12-14 13:30:00|35638|35634.4|35568|35564.4|35640.5|35636.9|35564.5|35560.9|2197
1639488900000|2021-12-14 13:35:00|35567.5|35563.9|35575|35571.4|35591|35587.4|35562|35558.4|983
1639489200000|2021-12-14 13:40:00|35574.5|35570.9|35540|35536.4|35580|35576.4|35534|35530.4|831
1639489500000|2021-12-14 13:45:00|35540.5|35536.9|35535|35531.4|35545|35541.4|35526.5|35522.9|1027
1639489800000|2021-12-14 13:50:00|35534|35530.4|35540|35536.4|35550.5|35546.9|35526.5|35522.9|914
1639490100000|2021-12-14 13:55:00|35539.5|35535.9|35546|35542.4|35563.5|35559.9|35534.5|35530.9|832
1639490400000|2021-12-14 14:00:00|35545.5|35541.9|35553.5|35549.9|35559.5|35555.9|35533.5|35529.9|796
1639490700000|2021-12-14 14:05:00|35553|35549.4|35529|35525.4|35559.5|35555.9|35528|35524.4|664
1639491000000|2021-12-14 14:10:00|35529.5|35525.9|35545|35541.4|35546|35542.4|35508|35504.4|982
1639491300000|2021-12-14 14:15:00|35544.5|35540.9|35535.5|35531.9|35554.5|35550.9|35530.5|35526.9|655
1639491600000|2021-12-14 14:20:00|35535|35531.4|35515.5|35511.9|35542|35538.4|35514|35510.4|680
1639491900000|2021-12-14 14:25:00|35521|35517.4|35516.5|35512.9|35525|35521.4|35507.5|35503.9|1053
1639492200000|2021-12-14 14:30:00|35516|35512.4|35652.9|35650.5|35659.9|35657.5|35504.9|35502.5|6704
1639492500000|2021-12-14 14:35:00|35651.9|35649.5|35643.4|35641|35666.4|35664|35608.9|35606.5|4459
1639492800000|2021-12-14 14:40:00|35644.4|35642|35700.4|35698|35708.9|35706.5|35640.9|35638.5|3498
1639493100000|2021-12-14 14:45:00|35701.4|35699|35710.4|35708|35730.9|35728.5|35671.9|35669.5|3780
1639493400000|2021-12-14 14:50:00|35711.4|35709|35747.4|35745|35749.4|35747|35699.4|35697|3961
1639493700000|2021-12-14 14:55:00|35746.9|35744.5|35718.9|35716.5|35781.9|35779.5|35710.9|35708.5|3813
1639494000000|2021-12-14 15:00:00|35719.4|35717|35706.9|35704.5|35752.9|35750.5|35704.9|35702.5|3700
1639494300000|2021-12-14 15:05:00|35706.4|35704|35698.9|35696.5|35736.4|35734|35684.4|35682|2681
1639494600000|2021-12-14 15:10:00|35700.4|35698|35669.9|35667.5|35701.4|35699|35642.4|35640|2608
1639494900000|2021-12-14 15:15:00|35669.4|35667|35662.4|35660|35677.4|35675|35649.9|35647.5|1833
1639495200000|2021-12-14 15:20:00|35661.9|35659.5|35699.4|35697|35714.4|35712|35638.9|35636.5|2173
1639495500000|2021-12-14 15:25:00|35699.9|35697.5|35686.4|35684|35721.4|35719|35679.4|35677|2004
1639495800000|2021-12-14 15:30:00|35686.9|35684.5|35626.4|35624|35689.9|35687.5|35618.9|35616.5|2524
1639496100000|2021-12-14 15:35:00|35626.9|35624.5|35609.9|35607.5|35644.4|35642|35605.9|35603.5|1787
1639496400000|2021-12-14 15:40:00|35609.4|35607|35595.4|35593|35627.4|35625|35578.9|35576.5|2271
1639496700000|2021-12-14 15:45:00|35594.9|35592.5|35533.4|35531|35605.4|35603|35518.4|35516|3626
1639497000000|2021-12-14 15:50:00|35532.4|35530|35499.4|35497|35538.9|35536.5|35498.9|35496.5|2871
1639497300000|2021-12-14 15:55:00|35498.9|35496.5|35500.9|35498.5|35503.9|35501.5|35458.4|35456|4086
1639497600000|2021-12-14 16:00:00|35501.4|35499|35523.4|35521|35525.9|35523.5|35480.9|35478.5|3242
1639497900000|2021-12-14 16:05:00|35523.9|35521.5|35536.4|35534|35564.9|35562.5|35523.4|35521|2821
1639498200000|2021-12-14 16:10:00|35535.9|35533.5|35524.4|35522|35559.4|35557|35520.9|35518.5|1531
1639498500000|2021-12-14 16:15:00|35523.9|35521.5|35547.4|35545|35557.4|35555|35513.9|35511.5|1961
1639498800000|2021-12-14 16:20:00|35546.9|35544.5|35547.9|35545.5|35565.4|35563|35520.4|35518|2096
1639499100000|2021-12-14 16:25:00|35547.4|35545|35581.9|35579.5|35585.4|35583|35540.4|35538|1789
1639499400000|2021-12-14 16:30:00|35582.4|35580|35537.9|35535.5|35584.9|35582.5|35526.9|35524.5|2048
1639499700000|2021-12-14 16:35:00|35538.4|35536|35547.9|35545.5|35553.9|35551.5|35525.9|35523.5|1624
1639500000000|2021-12-14 16:40:00|35547.4|35545|35536.9|35534.5|35566.9|35564.5|35533.9|35531.5|1750
1639500300000|2021-12-14 16:45:00|35537.4|35535|35535.9|35533.5|35556.9|35554.5|35530.4|35528|1425
1639500600000|2021-12-14 16:50:00|35535.4|35533|35532.4|35530|35553.9|35551.5|35522.9|35520.5|1220
1639500900000|2021-12-14 16:55:00|35531.9|35529.5|35492.4|35490|35539.4|35537|35482.4|35480|1918
1639501200000|2021-12-14 17:00:00|35492.9|35490.5|35469.9|35467.5|35496.4|35494|35462.9|35460.5|1447
1639501500000|2021-12-14 17:05:00|35470.4|35468|35481.9|35479.5|35487.9|35485.5|35446.9|35444.5|2244
1639501800000|2021-12-14 17:10:00|35481.4|35479|35483.4|35481|35493.4|35491|35470.4|35468|1039
1639502100000|2021-12-14 17:15:00|35482.9|35480.5|35472.9|35470.5|35482.9|35480.5|35449.9|35447.5|1371
1639502400000|2021-12-14 17:20:00|35473.4|35471|35484.4|35482|35507.9|35505.5|35469.9|35467.5|1664
1639502700000|2021-12-14 17:25:00|35483.9|35481.5|35520.4|35518|35522.4|35520|35477.4|35475|984
1639503000000|2021-12-14 17:30:00|35519.9|35517.5|35509.9|35507.5|35527.4|35525|35492.4|35490|961
1639503300000|2021-12-14 17:35:00|35509.4|35507|35492.4|35490|35519.4|35517|35488.4|35486|938
1639503600000|2021-12-14 17:40:00|35493.4|35491|35457.9|35455.5|35497.4|35495|35457.4|35455|1410
1639503900000|2021-12-14 17:45:00|35457.4|35455|35449.7|35447.3|35468.9|35466.5|35440.2|35437.8|1539
1639504200000|2021-12-14 17:50:00|35449.2|35446.8|35458.7|35456.3|35463.2|35460.8|35441.2|35438.8|1253
1639504500000|2021-12-14 17:55:00|35458.2|35455.8|35451.2|35448.8|35463.7|35461.3|35444.2|35441.8|1013
1639504800000|2021-12-14 18:00:00|35448.7|35446.3|35480.2|35477.8|35489.2|35486.8|35446.2|35443.8|1492
1639505100000|2021-12-14 18:05:00|35479.7|35477.3|35512.7|35510.3|35513.7|35511.3|35475.2|35472.8|1105
1639505400000|2021-12-14 18:10:00|35512.2|35509.8|35495.7|35493.3|35518.2|35515.8|35492.7|35490.3|1059
1639505700000|2021-12-14 18:15:00|35497.7|35495.3|35500.2|35497.8|35500.7|35498.3|35482.7|35480.3|797
1639506000000|2021-12-14 18:20:00|35498.7|35496.3|35497.2|35494.8|35504.2|35501.8|35482.2|35479.8|903
1639506300000|2021-12-14 18:25:00|35496.7|35494.3|35525.7|35523.3|35531.2|35528.8|35483.7|35481.3|937
1639506600000|2021-12-14 18:30:00|35525.2|35522.8|35513.2|35510.8|35528.7|35526.3|35508.2|35505.8|826
1639506900000|2021-12-14 18:35:00|35511.2|35508.8|35510.7|35508.3|35528.7|35526.3|35504.2|35501.8|768
1639507200000|2021-12-14 18:40:00|35511.2|35508.8|35489.2|35486.8|35512.2|35509.8|35484.7|35482.3|850
1639507500000|2021-12-14 18:45:00|35488.7|35486.3|35491.2|35488.8|35500.7|35498.3|35486.7|35484.3|1137
1639507800000|2021-12-14 18:50:00|35491.7|35489.3|35474.2|35471.8|35499.7|35497.3|35468.7|35466.3|898
1639508100000|2021-12-14 18:55:00|35473.7|35471.3|35472.2|35469.8|35477.2|35474.8|35459.2|35456.8|1092
1639508400000|2021-12-14 19:00:00|35472.7|35470.3|35506.2|35503.8|35514.2|35511.8|35464.7|35462.3|1490
1639508700000|2021-12-14 19:05:00|35506.7|35504.3|35548.7|35546.3|35552.7|35550.3|35495.2|35492.8|1507
1639509000000|2021-12-14 19:10:00|35549.2|35546.8|35549.7|35547.3|35575.2|35572.8|35543.2|35540.8|1711
1639509300000|2021-12-14 19:15:00|35550.2|35547.8|35559.7|35557.3|35568.2|35565.8|35550.2|35547.8|1379
1639509600000|2021-12-14 19:20:00|35560.2|35557.8|35558.7|35556.3|35568.2|35565.8|35540.7|35538.3|1267
1639509900000|2021-12-14 19:25:00|35558.2|35555.8|35529.7|35527.3|35565.2|35562.8|35528.7|35526.3|1138
1639510200000|2021-12-14 19:30:00|35530.2|35527.8|35552.2|35549.8|35561.7|35559.3|35520.7|35518.3|1176
1639510500000|2021-12-14 19:35:00|35551.7|35549.3|35549.7|35547.3|35554.2|35551.8|35531.7|35529.3|1105
1639510800000|2021-12-14 19:40:00|35550.2|35547.8|35551.2|35548.8|35566.2|35563.8|35533.2|35530.8|1164
1639511100000|2021-12-14 19:45:00|35550.7|35548.3|35538.7|35536.3|35567.2|35564.8|35537.7|35535.3|1154
1639511400000|2021-12-14 19:50:00|35538.2|35535.8|35542.2|35539.8|35548.7|35546.3|35533.2|35530.8|954
1639511700000|2021-12-14 19:55:00|35542.7|35540.3|35559.2|35556.8|35559.7|35557.3|35534.2|35531.8|964
1639512000000|2021-12-14 20:00:00|35556.2|35553.8|35599.7|35597.3|35604.7|35602.3|35554.2|35551.8|2219
1639512300000|2021-12-14 20:05:00|35600.2|35597.8|35602.7|35600.3|35604.7|35602.3|35575.2|35572.8|1012
1639512600000|2021-12-14 20:10:00|35602.2|35599.8|35587.7|35585.3|35614.7|35612.3|35567.2|35564.8|1269
1639512900000|2021-12-14 20:15:00|35587.2|35584.8|35600.2|35597.8|35602.2|35599.8|35571.2|35568.8|752
1639513200000|2021-12-14 20:20:00|35600.7|35598.3|35591.2|35588.8|35606.2|35603.8|35580.7|35578.3|1229
1639513500000|2021-12-14 20:25:00|35590.7|35588.3|35611.7|35609.3|35612.7|35610.3|35574.7|35572.3|1062
1639513800000|2021-12-14 20:30:00|35612.2|35609.8|35620.4|35618|35629.9|35627.5|35596.2|35593.8|2638
1639514100000|2021-12-14 20:35:00|35618.9|35616.5|35613.4|35611|35643.9|35641.5|35603.9|35601.5|1830
1639514400000|2021-12-14 20:40:00|35612.9|35610.5|35557.9|35555.5|35612.9|35610.5|35555.9|35553.5|2325
1639514700000|2021-12-14 20:45:00|35557.4|35555|35536.9|35534.5|35577.9|35575.5|35530.9|35528.5|1743
1639515000000|2021-12-14 20:50:00|35537.4|35535|35509.4|35507|35564.4|35562|35501.4|35499|3934
1639515300000|2021-12-14 20:55:00|35509.9|35507.5|35560.9|35558.5|35565.4|35563|35496.9|35494.5|5975
1639515600000|2021-12-14 21:00:00|35559.9|35557.5|35554.6|35549.8|35565.6|35560.8|35536.6|35531.8|1658
1639515900000|2021-12-14 21:05:00|35550.6|35545.8|35563.1|35558.3|35568.6|35563.8|35547.1|35542.3|843
1639516200000|2021-12-14 21:10:00|35562.1|35557.3|35538.6|35533.8|35564.6|35559.8|35533.6|35528.8|592
1639516500000|2021-12-14 21:15:00|35539.1|35534.3|35549.6|35544.8|35549.6|35544.8|35536.6|35531.8|122
1639516800000|2021-12-14 21:20:00|35550.1|35545.3|35553.6|35548.8|35554.1|35549.3|35542.6|35537.8|130
1639517100000|2021-12-14 21:25:00|35554.1|35549.3|35546.1|35541.3|35555.1|35550.3|35544.1|35539.3|189
1639517400000|2021-12-14 21:30:00|35546.6|35541.8|35551.6|35546.8|35561.6|35556.8|35546.6|35541.8|239
1639517700000|2021-12-14 21:35:00|35552.1|35547.3|35563.1|35558.3|35563.1|35558.3|35551.6|35546.8|110
1639518000000|2021-12-14 21:40:00|35564.1|35559.3|35568.1|35563.3|35569.1|35564.3|35563.1|35558.3|146
1639518300000|2021-12-14 21:45:00|35568.6|35563.8|35572.1|35567.3|35572.1|35567.3|35559.1|35554.3|110
1639518600000|2021-12-14 21:50:00|35571.6|35566.8|35572.6|35567.8|35574.1|35569.3|35569.6|35564.8|57
1639518900000|2021-12-14 21:55:00|35572.1|35567.3|35569.3|35559.5|35574.1|35569.3|35568.6|35559.5|229
1639519200000|2021-12-14 22:00:00|35570.1|35560.3|35569|35559.2|35571.3|35561.5|35565.8|35556|0
1639519500000|2021-12-14 22:05:00|35569.3|35559.5|35564.3|35554.5|35569.3|35559.5|35563.5|35553.7|0
1639519800000|2021-12-14 22:10:00|35564.4|35554.6|35567.1|35557.3|35567.2|35557.4|35564.4|35554.6|0
1639520100000|2021-12-14 22:15:00|35568|35558.2|35566.2|35556.4|35568.3|35558.5|35564.8|35555|0
1639520400000|2021-12-14 22:20:00|35565.3|35555.5|35565.4|35555.6|35566.5|35556.7|35565.3|35555.5|0
1639520700000|2021-12-14 22:25:00|35565.7|35555.9|35564.2|35554.4|35565.7|35555.9|35563.4|35553.6|0
1639521000000|2021-12-14 22:30:00|35564.8|35555|35565.4|35555.6|35565.4|35555.6|35563.9|35554.1|0
1639521300000|2021-12-14 22:35:00|35565.3|35555.5|35562.7|35552.9|35567.3|35557.5|35561.7|35551.9|0
1639521600000|2021-12-14 22:40:00|35562.6|35552.8|35560.2|35550.4|35562.9|35553.1|35560|35550.2|0
1639521900000|2021-12-14 22:45:00|35560.5|35550.7|35561.1|35551.3|35562.5|35552.7|35560.5|35550.7|0
1639522200000|2021-12-14 22:50:00|35561.3|35551.5|35567.8|35558|35567.8|35558|35561.3|35551.5|0
1639522500000|2021-12-14 22:55:00|35568.2|35558.4|35569.4|35559.6|35572.3|35562.5|35568.2|35558.4|0
1639522800000|2021-12-14 23:00:00|35561.6|35556.8|35573.6|35568.8|35576.6|35571.8|35561.6|35556.8|224
1639523100000|2021-12-14 23:05:00|35574.1|35569.3|35573.6|35568.8|35576.1|35571.3|35570.1|35565.3|56
1639523400000|2021-12-14 23:10:00|35575.1|35570.3|35586.6|35581.8|35586.6|35581.8|35573.6|35568.8|172
1639523700000|2021-12-14 23:15:00|35588.1|35583.3|35571.1|35566.3|35588.1|35583.3|35570.6|35565.8|114
1639524000000|2021-12-14 23:20:00|35572.6|35567.8|35553.6|35548.8|35579.6|35574.8|35550.6|35545.8|222
1639524300000|2021-12-14 23:25:00|35554.1|35549.3|35545.6|35540.8|35560.6|35555.8|35543.6|35538.8|100
1639524600000|2021-12-14 23:30:00|35545.1|35540.3|35559.6|35554.8|35561.1|35556.3|35538.1|35533.3|248
1639524900000|2021-12-14 23:35:00|35559.1|35554.3|35547.1|35542.3|35563.1|35558.3|35542.6|35537.8|157
1639525200000|2021-12-14 23:40:00|35547.6|35542.8|35562.6|35557.8|35564.6|35559.8|35542.6|35537.8|96
1639525500000|2021-12-14 23:45:00|35562.1|35557.3|35566.6|35561.8|35567.1|35562.3|35557.1|35552.3|82
1639525800000|2021-12-14 23:50:00|35566.1|35561.3|35572.6|35567.8|35576.6|35571.8|35562.1|35557.3|108
1639526100000|2021-12-14 23:55:00|35572.1|35567.3|35563.6|35558.8|35574.6|35569.8|35563.6|35558.8|110
1639526400000|2021-12-15 00:00:00|35564.1|35559.3|35586.6|35581.8|35586.6|35581.8|35563.1|35558.3|265
1639526700000|2021-12-15 00:05:00|35587.1|35582.3|35595.6|35590.8|35601.6|35596.8|35582.6|35577.8|286
1639527000000|2021-12-15 00:10:00|35596.1|35591.3|35593.6|35588.8|35602.6|35597.8|35591.6|35586.8|77
1639527300000|2021-12-15 00:15:00|35593.1|35588.3|35599.6|35594.8|35604.6|35599.8|35592.6|35587.8|103
1639527600000|2021-12-15 00:20:00|35599.1|35594.3|35600.6|35595.8|35601.1|35596.3|35586.1|35581.3|147
1639527900000|2021-12-15 00:25:00|35600.1|35595.3|35606.6|35601.8|35608.6|35603.8|35598.1|35593.3|97
1639528200000|2021-12-15 00:30:00|35606.1|35601.3|35606.6|35601.8|35608.6|35603.8|35599.6|35594.8|78
1639528500000|2021-12-15 00:35:00|35607.1|35602.3|35610.6|35605.8|35612.6|35607.8|35600.6|35595.8|152
1639528800000|2021-12-15 00:40:00|35610.1|35605.3|35596.6|35591.8|35610.1|35605.3|35594.6|35589.8|123
1639529100000|2021-12-15 00:45:00|35597.1|35592.3|35595.6|35590.8|35601.6|35596.8|35594.6|35589.8|67
1639529400000|2021-12-15 00:50:00|35595.1|35590.3|35596.6|35591.8|35602.6|35597.8|35591.1|35586.3|70
1639529700000|2021-12-15 00:55:00|35597.1|35592.3|35598.6|35593.8|35606.6|35601.8|35594.6|35589.8|102
1639530000000|2021-12-15 01:00:00|35598.1|35593.3|35586.6|35581.8|35601.1|35596.3|35578.6|35573.8|139
1639530300000|2021-12-15 01:05:00|35586.1|35581.3|35577.6|35572.8|35587.1|35582.3|35575.1|35570.3|63
1639530600000|2021-12-15 01:10:00|35578.1|35573.3|35568.6|35563.8|35579.6|35574.8|35567.6|35562.8|93
1639530900000|2021-12-15 01:15:00|35569.1|35564.3|35558.6|35553.8|35570.1|35565.3|35544.6|35539.8|317
1639531200000|2021-12-15 01:20:00|35558.1|35553.3|35566.6|35561.8|35575.1|35570.3|35556.1|35551.3|82
1639531500000|2021-12-15 01:25:00|35566.1|35561.3|35536.6|35531.8|35570.1|35565.3|35534.1|35529.3|257
1639531800000|2021-12-15 01:30:00|35536.1|35531.3|35536.6|35531.8|35548.6|35543.8|35528.6|35523.8|156
1639532100000|2021-12-15 01:35:00|35537.1|35532.3|35552.6|35547.8|35552.6|35547.8|35528.6|35523.8|77
1639532400000|2021-12-15 01:40:00|35552.1|35547.3|35557.6|35552.8|35564.6|35559.8|35551.6|35546.8|94
1639532700000|2021-12-15 01:45:00|35558.1|35553.3|35558.6|35553.8|35565.6|35560.8|35552.1|35547.3|62
1639533000000|2021-12-15 01:50:00|35559.1|35554.3|35563.6|35558.8|35573.6|35568.8|35557.1|35552.3|87
1639533300000|2021-12-15 01:55:00|35562.6|35557.8|35582.6|35577.8|35588.1|35583.3|35562.6|35557.8|142
1639533600000|2021-12-15 02:00:00|35582.1|35577.3|35578.6|35573.8|35591.6|35586.8|35575.1|35570.3|123
1639533900000|2021-12-15 02:05:00|35578.1|35573.3|35573.1|35568.3|35584.6|35579.8|35571.1|35566.3|79
1639534200000|2021-12-15 02:10:00|35572.6|35567.8|35577.6|35572.8|35578.1|35573.3|35566.6|35561.8|47
1639534500000|2021-12-15 02:15:00|35578.1|35573.3|35556.6|35551.8|35583.6|35578.8|35554.6|35549.8|81
1639534800000|2021-12-15 02:20:00|35556.1|35551.3|35563.6|35558.8|35564.1|35559.3|35552.1|35547.3|49
1639535100000|2021-12-15 02:25:00|35564.1|35559.3|35550.6|35545.8|35565.6|35560.8|35544.1|35539.3|143
1639535400000|2021-12-15 02:30:00|35551.1|35546.3|35574.6|35569.8|35578.6|35573.8|35547.6|35542.8|218
1639535700000|2021-12-15 02:35:00|35575.1|35570.3|35586.1|35581.3|35587.6|35582.8|35572.6|35567.8|161
1639536000000|2021-12-15 02:40:00|35581.6|35576.8|35578.6|35573.8|35586.6|35581.8|35574.6|35569.8|100
1639536300000|2021-12-15 02:45:00|35578.1|35573.3|35582.6|35577.8|35585.1|35580.3|35574.6|35569.8|87
1639536600000|2021-12-15 02:50:00|35582.1|35577.3|35588.6|35583.8|35593.1|35588.3|35581.1|35576.3|76
1639536900000|2021-12-15 02:55:00|35589.1|35584.3|35592.6|35587.8|35594.6|35589.8|35583.6|35578.8|67
1639537200000|2021-12-15 03:00:00|35596.1|35591.3|35594.6|35589.8|35599.6|35594.8|35591.1|35586.3|146
1639537500000|2021-12-15 03:05:00|35594.1|35589.3|35595.1|35590.3|35596.1|35591.3|35590.1|35585.3|71
1639537800000|2021-12-15 03:10:00|35593.6|35588.8|35603.6|35598.8|35608.6|35603.8|35592.6|35587.8|145
1639538100000|2021-12-15 03:15:00|35604.1|35599.3|35592.6|35587.8|35604.6|35599.8|35587.6|35582.8|132
1639538400000|2021-12-15 03:20:00|35593.1|35588.3|35598.6|35593.8|35601.6|35596.8|35593.1|35588.3|57
1639538700000|2021-12-15 03:25:00|35598.1|35593.3|35591.6|35586.8|35598.6|35593.8|35590.6|35585.8|75
1639539000000|2021-12-15 03:30:00|35591.1|35586.3|35590.6|35585.8|35598.6|35593.8|35590.6|35585.8|93
1639539300000|2021-12-15 03:35:00|35591.1|35586.3|35597.6|35592.8|35600.1|35595.3|35590.6|35585.8|54
1639539600000|2021-12-15 03:40:00|35597.1|35592.3|35598.6|35593.8|35600.1|35595.3|35595.6|35590.8|42
1639539900000|2021-12-15 03:45:00|35599.1|35594.3|35609.6|35604.8|35612.6|35607.8|35599.1|35594.3|125
1639540200000|2021-12-15 03:50:00|35610.1|35605.3|35616.6|35611.8|35617.1|35612.3|35610.1|35605.3|125
1639540500000|2021-12-15 03:55:00|35616.1|35611.3|35612.6|35607.8|35616.6|35611.8|35610.6|35605.8|39
1639540800000|2021-12-15 04:00:00|35612.1|35607.3|35613.6|35608.8|35619.1|35614.3|35612.1|35607.3|64
1639541100000|2021-12-15 04:05:00|35613.1|35608.3|35612.6|35607.8|35614.6|35609.8|35609.6|35604.8|35
1639541400000|2021-12-15 04:10:00|35612.1|35607.3|35611.6|35606.8|35613.1|35608.3|35608.6|35603.8|30
1639541700000|2021-12-15 04:15:00|35611.1|35606.3|35613.6|35608.8|35616.6|35611.8|35607.6|35602.8|95
1639542000000|2021-12-15 04:20:00|35613.1|35608.3|35608.6|35603.8|35613.1|35608.3|35605.1|35600.3|67
1639542300000|2021-12-15 04:25:00|35609.1|35604.3|35599.6|35594.8|35609.6|35604.8|35598.6|35593.8|35
1639542600000|2021-12-15 04:30:00|35601.6|35596.8|35610.6|35605.8|35611.1|35606.3|35601.6|35596.8|71
1639542900000|2021-12-15 04:35:00|35611.1|35606.3|35612.1|35607.3|35614.1|35609.3|35607.6|35602.8|27
1639543200000|2021-12-15 04:40:00|35611.6|35606.8|35611.6|35606.8|35616.1|35611.3|35610.1|35605.3|33
1639543500000|2021-12-15 04:45:00|35611.1|35606.3|35613.1|35608.3|35613.6|35608.8|35609.6|35604.8|22
1639543800000|2021-12-15 04:50:00|35613.6|35608.8|35608.6|35603.8|35613.6|35608.8|35607.6|35602.8|33
1639544100000|2021-12-15 04:55:00|35609.1|35604.3|35608.6|35603.8|35610.6|35605.8|35605.6|35600.8|22
1639544400000|2021-12-15 05:00:00|35609.1|35604.3|35612.6|35607.8|35612.6|35607.8|35605.6|35600.8|21
1639544700000|2021-12-15 05:05:00|35613.1|35608.3|35594.6|35589.8|35615.1|35610.3|35594.6|35589.8|85
1639545000000|2021-12-15 05:10:00|35595.1|35590.3|35589.6|35584.8|35595.6|35590.8|35583.6|35578.8|139
1639545300000|2021-12-15 05:15:00|35589.1|35584.3|35589.6|35584.8|35596.1|35591.3|35588.6|35583.8|41
1639545600000|2021-12-15 05:20:00|35589.1|35584.3|35589.6|35584.8|35591.1|35586.3|35581.6|35576.8|66
1639545900000|2021-12-15 05:25:00|35589.1|35584.3|35599.1|35594.3|35600.1|35595.3|35588.6|35583.8|42
1639546200000|2021-12-15 05:30:00|35598.6|35593.8|35609.6|35604.8|35611.1|35606.3|35595.6|35590.8|136
1639546500000|2021-12-15 05:35:00|35609.1|35604.3|35604.6|35599.8|35609.1|35604.3|35602.1|35597.3|55
1639546800000|2021-12-15 05:40:00|35605.1|35600.3|35602.6|35597.8|35609.1|35604.3|35602.1|35597.3|53
1639547100000|2021-12-15 05:45:00|35603.1|35598.3|35604.1|35599.3|35608.1|35603.3|35602.6|35597.8|55
1639547400000|2021-12-15 05:50:00|35604.6|35599.8|35602.6|35597.8|35605.1|35600.3|35600.1|35595.3|57
1639547700000|2021-12-15 05:55:00|35603.1|35598.3|35601.6|35596.8|35612.6|35607.8|35590.6|35585.8|446
1639548000000|2021-12-15 06:00:00|35606.1|35601.3|35615.6|35610.8|35621.6|35616.8|35594.6|35589.8|218
1639548300000|2021-12-15 06:05:00|35616.1|35611.3|35609.6|35604.8|35619.6|35614.8|35607.6|35602.8|70
1639548600000|2021-12-15 06:10:00|35609.1|35604.3|35610.1|35605.3|35612.6|35607.8|35600.1|35595.3|50
1639548900000|2021-12-15 06:15:00|35610.6|35605.8|35602.6|35597.8|35615.1|35610.3|35601.1|35596.3|31
1639549200000|2021-12-15 06:20:00|35603.1|35598.3|35593.6|35588.8|35607.6|35602.8|35592.1|35587.3|78
1639549500000|2021-12-15 06:25:00|35593.1|35588.3|35590.6|35585.8|35596.6|35591.8|35590.1|35585.3|54
1639549800000|2021-12-15 06:30:00|35591.6|35586.8|35563.6|35558.8|35597.6|35592.8|35563.6|35558.8|206
1639550100000|2021-12-15 06:35:00|35563.1|35558.3|35568.6|35563.8|35569.1|35564.3|35558.1|35553.3|156
1639550400000|2021-12-15 06:40:00|35569.1|35564.3|35563.6|35558.8|35576.1|35571.3|35560.6|35555.8|123
1639550700000|2021-12-15 06:45:00|35563.1|35558.3|35571.6|35566.8|35572.6|35567.8|35562.6|35557.8|78
1639551000000|2021-12-15 06:50:00|35571.1|35566.3|35550.6|35545.8|35571.1|35566.3|35549.6|35544.8|66
1639551300000|2021-12-15 06:55:00|35550.1|35545.3|35548.6|35543.8|35553.6|35548.8|35539.6|35534.8|142
1639551600000|2021-12-15 07:00:00|35548|35544.4|35521|35517.4|35559|35555.4|35511.5|35507.9|384
1639551900000|2021-12-15 07:05:00|35520.5|35516.9|35527.5|35523.9|35532|35528.4|35517|35513.4|162
1639552200000|2021-12-15 07:10:00|35528|35524.4|35528|35524.4|35530|35526.4|35513|35509.4|137
1639552500000|2021-12-15 07:15:00|35527.5|35523.9|35529|35525.4|35534|35530.4|35522|35518.4|121
1639552800000|2021-12-15 07:20:00|35529.5|35525.9|35541|35537.4|35543|35539.4|35529.5|35525.9|115
1639553100000|2021-12-15 07:25:00|35540.5|35536.9|35532|35528.4|35542.5|35538.9|35527.5|35523.9|148
1639553400000|2021-12-15 07:30:00|35531.5|35527.9|35534.5|35530.9|35536.5|35532.9|35527|35523.4|152
1639553700000|2021-12-15 07:35:00|35535|35531.4|35558.5|35554.9|35565.5|35561.9|35534.5|35530.9|457
1639554000000|2021-12-15 07:40:00|35559|35555.4|35573|35569.4|35573|35569.4|35559|35555.4|180
1639554300000|2021-12-15 07:45:00|35573.5|35569.9|35575.5|35571.9|35579.5|35575.9|35564.5|35560.9|204
1639554600000|2021-12-15 07:50:00|35575|35571.4|35577|35573.4|35579|35575.4|35567|35563.4|163
1639554900000|2021-12-15 07:55:00|35576.5|35572.9|35563|35559.4|35577|35573.4|35560.5|35556.9|196
1639555200000|2021-12-15 08:00:00|35562.5|35558.9|35592|35588.4|35603.5|35599.9|35558|35554.4|1183
1639555500000|2021-12-15 08:05:00|35592.5|35588.9|35601.5|35597.9|35614|35610.4|35588.5|35584.9|733
1639555800000|2021-12-15 08:10:00|35602|35598.4|35591.5|35587.9|35604.5|35600.9|35582|35578.4|348
1639556100000|2021-12-15 08:15:00|35591|35587.4|35610.5|35606.9|35611|35607.4|35581|35577.4|214
1639556400000|2021-12-15 08:20:00|35610|35606.4|35609|35605.4|35620.5|35616.9|35600|35596.4|289
1639556700000|2021-12-15 08:25:00|35609.5|35605.9|35586.5|35582.9|35610.5|35606.9|35586|35582.4|229
1639557000000|2021-12-15 08:30:00|35587|35583.4|35583.5|35579.9|35595|35591.4|35581.5|35577.9|291
1639557300000|2021-12-15 08:35:00|35583|35579.4|35575|35571.4|35590|35586.4|35570|35566.4|180
1639557600000|2021-12-15 08:40:00|35574|35570.4|35585|35581.4|35587|35583.4|35568|35564.4|232
1639557900000|2021-12-15 08:45:00|35584.5|35580.9|35582|35578.4|35596|35592.4|35578|35574.4|299
1639558200000|2021-12-15 08:50:00|35581.5|35577.9|35608|35604.4|35610|35606.4|35581|35577.4|224
1639558500000|2021-12-15 08:55:00|35608.5|35604.9|35586|35582.4|35611.5|35607.9|35583.5|35579.9|238
1639558800000|2021-12-15 09:00:00|35586.5|35582.9|35592|35588.4|35598.5|35594.9|35583.5|35579.9|140
1639559100000|2021-12-15 09:05:00|35591.5|35587.9|35585.5|35581.9|35594.5|35590.9|35579|35575.4|151
1639559400000|2021-12-15 09:10:00|35586|35582.4|35567|35563.4|35590.5|35586.9|35566.5|35562.9|840
1639559700000|2021-12-15 09:15:00|35567.5|35563.9|35564.5|35560.9|35576|35572.4|35560.5|35556.9|710
1639560000000|2021-12-15 09:20:00|35565|35561.4|35557|35553.4|35566.5|35562.9|35554.5|35550.9|336
1639560300000|2021-12-15 09:25:00|35557.5|35553.9|35552|35548.4|35562|35558.4|35538.5|35534.9|524
1639560600000|2021-12-15 09:30:00|35551.5|35547.9|35565|35561.4|35573|35569.4|35543.5|35539.9|328
1639560900000|2021-12-15 09:35:00|35564.5|35560.9|35566|35562.4|35578|35574.4|35561|35557.4|263
1639561200000|2021-12-15 09:40:00|35566.5|35562.9|35566.5|35562.9|35572.5|35568.9|35554|35550.4|176
1639561500000|2021-12-15 09:45:00|35566|35562.4|35572|35568.4|35579|35575.4|35565.5|35561.9|137
1639561800000|2021-12-15 09:50:00|35572.5|35568.9|35558.5|35554.9|35576.5|35572.9|35558|35554.4|110
1639562100000|2021-12-15 09:55:00|35559.5|35555.9|35566.5|35562.9|35577|35573.4|35559.5|35555.9|158
1639562400000|2021-12-15 10:00:00|35567|35563.4|35576.5|35572.9|35580|35576.4|35557.5|35553.9|237
1639562700000|2021-12-15 10:05:00|35577|35573.4|35575.5|35571.9|35581|35577.4|35571|35567.4|209
1639563000000|2021-12-15 10:10:00|35574.5|35570.9|35567.5|35563.9|35576|35572.4|35563|35559.4|91
1639563300000|2021-12-15 10:15:00|35568|35564.4|35583.5|35579.9|35591|35587.4|35567.5|35563.9|234
1639563600000|2021-12-15 10:20:00|35584.5|35580.9|35583.5|35579.9|35588.5|35584.9|35576.5|35572.9|97
1639563900000|2021-12-15 10:25:00|35583|35579.4|35587.5|35583.9|35589.5|35585.9|35580.5|35576.9|168
1639564200000|2021-12-15 10:30:00|35588|35584.4|35582.5|35578.9|35594|35590.4|35581|35577.4|238
1639564500000|2021-12-15 10:35:00|35580|35576.4|35577|35573.4|35583.5|35579.9|35573|35569.4|98
1639564800000|2021-12-15 10:40:00|35576.5|35572.9|35584|35580.4|35586|35582.4|35572|35568.4|264
1639565100000|2021-12-15 10:45:00|35583.5|35579.9|35578|35574.4|35585|35581.4|35570.5|35566.9|156
1639565400000|2021-12-15 10:50:00|35577.5|35573.9|35582|35578.4|35584|35580.4|35571.5|35567.9|137
1639565700000|2021-12-15 10:55:00|35581.5|35577.9|35598|35594.4|35602|35598.4|35569|35565.4|524
1639566000000|2021-12-15 11:00:00|35600|35596.4|35587|35583.4|35602.5|35598.9|35583|35579.4|201
1639566300000|2021-12-15 11:05:00|35586.5|35582.9|35580.5|35576.9|35592|35588.4|35580|35576.4|153
1639566600000|2021-12-15 11:10:00|35581|35577.4|35566|35562.4|35583|35579.4|35561.5|35557.9|337
1639566900000|2021-12-15 11:15:00|35566.5|35562.9|35559|35555.4|35573|35569.4|35557.5|35553.9|206
1639567200000|2021-12-15 11:20:00|35558.5|35554.9|35551.5|35547.9|35561.5|35557.9|35534|35530.4|384
1639567500000|2021-12-15 11:25:00|35552|35548.4|35562|35558.4|35567|35563.4|35550.5|35546.9|243
1639567800000|2021-12-15 11:30:00|35561.5|35557.9|35543|35539.4|35563|35559.4|35536.5|35532.9|653
1639568100000|2021-12-15 11:35:00|35542.5|35538.9|35552|35548.4|35556.5|35552.9|35538|35534.4|191
1639568400000|2021-12-15 11:40:00|35552.5|35548.9|35556|35552.4|35563|35559.4|35550.5|35546.9|200
1639568700000|2021-12-15 11:45:00|35555.5|35551.9|35557.5|35553.9|35559.5|35555.9|35547.5|35543.9|132
1639569000000|2021-12-15 11:50:00|35558|35554.4|35555|35551.4|35562|35558.4|35555|35551.4|321
1639569300000|2021-12-15 11:55:00|35555.5|35551.9|35550.5|35546.9|35562|35558.4|35550|35546.4|188
1639569600000|2021-12-15 12:00:00|35551|35547.4|35547.5|35543.9|35560.5|35556.9|35545|35541.4|375
1639569900000|2021-12-15 12:05:00|35548|35544.4|35550|35546.4|35555.5|35551.9|35541.5|35537.9|223
1639570200000|2021-12-15 12:10:00|35549.5|35545.9|35555|35551.4|35556.5|35552.9|35543.5|35539.9|146
1639570500000|2021-12-15 12:15:00|35554.5|35550.9|35574.5|35570.9|35579|35575.4|35554.5|35550.9|515
1639570800000|2021-12-15 12:20:00|35573|35569.4|35553|35549.4|35574.5|35570.9|35546|35542.4|612
1639571100000|2021-12-15 12:25:00|35553.5|35549.9|35575|35571.4|35577|35573.4|35552.5|35548.9|228
1639571400000|2021-12-15 12:30:00|35574.5|35570.9|35574|35570.4|35580.5|35576.9|35570|35566.4|192
1639571700000|2021-12-15 12:35:00|35574.5|35570.9|35567|35563.4|35576|35572.4|35566.5|35562.9|78
1639572000000|2021-12-15 12:40:00|35567.5|35563.9|35570|35566.4|35573|35569.4|35565|35561.4|208
1639572300000|2021-12-15 12:45:00|35569.5|35565.9|35556|35552.4|35587|35583.4|35554|35550.4|951
1639572600000|2021-12-15 12:50:00|35556.5|35552.9|35533|35529.4|35560|35556.4|35525|35521.4|757
1639572900000|2021-12-15 12:55:00|35534|35530.4|35526|35522.4|35539|35535.4|35520.5|35516.9|520
1639573200000|2021-12-15 13:00:00|35525.5|35521.9|35528.5|35524.9|35540.5|35536.9|35519|35515.4|523
1639573500000|2021-12-15 13:05:00|35529.5|35525.9|35515.5|35511.9|35534.5|35530.9|35499|35495.4|761
1639573800000|2021-12-15 13:10:00|35516|35512.4|35538|35534.4|35539.5|35535.9|35516|35512.4|347
1639574100000|2021-12-15 13:15:00|35537.5|35533.9|35542.5|35538.9|35542.5|35538.9|35529|35525.4|281
1639574400000|2021-12-15 13:20:00|35542|35538.4|35531.5|35527.9|35551.5|35547.9|35525.5|35521.9|626
1639574700000|2021-12-15 13:25:00|35532.5|35528.9|35523.5|35519.9|35539|35535.4|35519|35515.4|268
1639575000000|2021-12-15 13:30:00|35524.5|35520.9|35529|35525.4|35545|35541.4|35518.5|35514.9|1047
1639575300000|2021-12-15 13:35:00|35526|35522.4|35527|35523.4|35537|35533.4|35512.5|35508.9|646
1639575600000|2021-12-15 13:40:00|35526.5|35522.9|35521|35517.4|35527.5|35523.9|35516|35512.4|338
1639575900000|2021-12-15 13:45:00|35521.5|35517.9|35530|35526.4|35539.5|35535.9|35519.5|35515.9|378
1639576200000|2021-12-15 13:50:00|35530.5|35526.9|35523|35519.4|35536|35532.4|35518|35514.4|161
1639576500000|2021-12-15 13:55:00|35522.5|35518.9|35533|35529.4|35534|35530.4|35517|35513.4|286
1639576800000|2021-12-15 14:00:00|35533.5|35529.9|35524.5|35520.9|35537.5|35533.9|35509.5|35505.9|865
1639577100000|2021-12-15 14:05:00|35524|35520.4|35544|35540.4|35546|35542.4|35520.5|35516.9|271
1639577400000|2021-12-15 14:10:00|35543.5|35539.9|35536.5|35532.9|35543.5|35539.9|35528|35524.4|233
1639577700000|2021-12-15 14:15:00|35537|35533.4|35542|35538.4|35547|35543.4|35529|35525.4|544
1639578000000|2021-12-15 14:20:00|35541.5|35537.9|35539|35535.4|35553.5|35549.9|35537|35533.4|323
1639578300000|2021-12-15 14:25:00|35538.5|35534.9|35529.5|35525.9|35553.5|35549.9|35519.5|35515.9|1187
1639578600000|2021-12-15 14:30:00|35528.9|35526.5|35497.9|35495.5|35555.4|35553|35494.4|35492|5067
1639578900000|2021-12-15 14:35:00|35498.4|35496|35432.4|35430|35507.4|35505|35423.4|35421|3688
1639579200000|2021-12-15 14:40:00|35434.9|35432.5|35399.4|35397|35434.9|35432.5|35391.4|35389|2744
1639579500000|2021-12-15 14:45:00|35400.4|35398|35412.9|35410.5|35425.4|35423|35380.4|35378|2845
1639579800000|2021-12-15 14:50:00|35412.4|35410|35417.4|35415|35421.9|35419.5|35394.9|35392.5|1917
1639580100000|2021-12-15 14:55:00|35417.9|35415.5|35414.4|35412|35435.4|35433|35389.4|35387|1806
1639580400000|2021-12-15 15:00:00|35415.4|35413|35429.4|35427|35459.9|35457.5|35397.4|35395|2319
1639580700000|2021-12-15 15:05:00|35428.9|35426.5|35440.4|35438|35447.9|35445.5|35421.9|35419.5|1400
1639581000000|2021-12-15 15:10:00|35441.4|35439|35439.6|35437.2|35462.4|35460|35431.9|35429.5|2056
1639581300000|2021-12-15 15:15:00|35439.1|35436.7|35419.1|35416.7|35452.1|35449.7|35419.1|35416.7|1212
1639581600000|2021-12-15 15:20:00|35419.6|35417.2|35421.6|35419.2|35454.1|35451.7|35417.1|35414.7|1169
1639581900000|2021-12-15 15:25:00|35420.6|35418.2|35438.1|35435.7|35438.1|35435.7|35416.6|35414.2|761
1639582200000|2021-12-15 15:30:00|35437.6|35435.2|35445.1|35442.7|35450.1|35447.7|35424.6|35422.2|830
1639582500000|2021-12-15 15:35:00|35444.6|35442.2|35467.6|35465.2|35469.1|35466.7|35432.6|35430.2|979
1639582800000|2021-12-15 15:40:00|35466.6|35464.2|35479.6|35477.2|35487.6|35485.2|35461.6|35459.2|907
1639583100000|2021-12-15 15:45:00|35480.1|35477.7|35453.6|35451.2|35485.6|35483.2|35452.1|35449.7|946
1639583400000|2021-12-15 15:50:00|35457.1|35454.7|35439.1|35436.7|35459.1|35456.7|35432.6|35430.2|872
1639583700000|2021-12-15 15:55:00|35439.6|35437.2|35452.6|35450.2|35452.6|35450.2|35428.1|35425.7|794
1639584000000|2021-12-15 16:00:00|35453.1|35450.7|35468.1|35465.7|35477.6|35475.2|35439.6|35437.2|845
1639584300000|2021-12-15 16:05:00|35467.1|35464.7|35438.6|35436.2|35468.1|35465.7|35436.6|35434.2|936
1639584600000|2021-12-15 16:10:00|35438.1|35435.7|35428.6|35426.2|35450.6|35448.2|35426.1|35423.7|1222
1639584900000|2021-12-15 16:15:00|35428.1|35425.7|35422.6|35420.2|35438.6|35436.2|35411.1|35408.7|1277
1639585200000|2021-12-15 16:20:00|35422.1|35419.7|35463.6|35461.2|35465.1|35462.7|35414.6|35412.2|1443
1639585500000|2021-12-15 16:25:00|35463.1|35460.7|35452.1|35449.7|35473.6|35471.2|35449.6|35447.2|1112
1639585800000|2021-12-15 16:30:00|35451.6|35449.2|35433.6|35431.2|35454.6|35452.2|35413.6|35411.2|1348
1639586100000|2021-12-15 16:35:00|35433.1|35430.7|35436.1|35433.7|35445.6|35443.2|35411.6|35409.2|994
1639586400000|2021-12-15 16:40:00|35436.6|35434.2|35458.1|35455.7|35461.1|35458.7|35423.6|35421.2|1259
1639586700000|2021-12-15 16:45:00|35457.6|35455.2|35487.1|35484.7|35491.6|35489.2|35452.6|35450.2|806
1639587000000|2021-12-15 16:50:00|35486.6|35484.2|35502.6|35500.2|35508.6|35506.2|35474.1|35471.7|1364
1639587300000|2021-12-15 16:55:00|35503.1|35500.7|35510.6|35508.2|35518.1|35515.7|35494.1|35491.7|1267
1639587600000|2021-12-15 17:00:00|35509.1|35506.7|35539.6|35537.2|35543.1|35540.7|35506.6|35504.2|1181
1639587900000|2021-12-15 17:05:00|35539.1|35536.7|35522.1|35519.7|35542.6|35540.2|35520.6|35518.2|1154
1639588200000|2021-12-15 17:10:00|35521.6|35519.2|35521.1|35518.7|35527.1|35524.7|35514.1|35511.7|594
1639588500000|2021-12-15 17:15:00|35521.6|35519.2|35494.6|35492.2|35524.6|35522.2|35492.6|35490.2|811
1639588800000|2021-12-15 17:20:00|35495.1|35492.7|35503.6|35501.2|35510.1|35507.7|35490.1|35487.7|544
1639589100000|2021-12-15 17:25:00|35504.1|35501.7|35558.1|35555.7|35563.1|35560.7|35500.6|35498.2|1191
1639589400000|2021-12-15 17:30:00|35559.1|35556.7|35563.1|35560.7|35568.1|35565.7|35551.1|35548.7|1018
1639589700000|2021-12-15 17:35:00|35562.6|35560.2|35553.6|35551.2|35572.6|35570.2|35552.6|35550.2|960
1639590000000|2021-12-15 17:40:00|35554.1|35551.7|35535.6|35533.2|35555.6|35553.2|35534.6|35532.2|567
1639590300000|2021-12-15 17:45:00|35536.6|35534.2|35526.1|35523.7|35541.6|35539.2|35522.1|35519.7|756
1639590600000|2021-12-15 17:50:00|35526.6|35524.2|35552.6|35550.2|35553.1|35550.7|35524.6|35522.2|451
1639590900000|2021-12-15 17:55:00|35552.1|35549.7|35546.1|35543.7|35560.6|35558.2|35538.6|35536.2|742
1639591200000|2021-12-15 18:00:00|35545.6|35543.2|35527.3|35524.9|35547.6|35545.2|35526.3|35523.9|579
1639591500000|2021-12-15 18:05:00|35527.8|35525.4|35545.3|35542.9|35548.3|35545.9|35526.3|35523.9|673
1639591800000|2021-12-15 18:10:00|35545.8|35543.4|35526.8|35524.4|35548.3|35545.9|35519.8|35517.4|439
1639592100000|2021-12-15 18:15:00|35527.3|35524.9|35530.8|35528.4|35541.8|35539.4|35516.8|35514.4|695
1639592400000|2021-12-15 18:20:00|35530.3|35527.9|35504.3|35501.9|35530.3|35527.9|35500.3|35497.9|559
1639592700000|2021-12-15 18:25:00|35504.8|35502.4|35505.8|35503.4|35509.8|35507.4|35491.8|35489.4|579
1639593000000|2021-12-15 18:30:00|35505.3|35502.9|35513.8|35511.4|35526.3|35523.9|35500.8|35498.4|604
1639593300000|2021-12-15 18:35:00|35514.3|35511.9|35503.3|35500.9|35523.3|35520.9|35501.3|35498.9|596
1639593600000|2021-12-15 18:40:00|35502.8|35500.4|35536.8|35534.4|35537.3|35534.9|35486.8|35484.4|987
1639593900000|2021-12-15 18:45:00|35537.3|35534.9|35520.8|35518.4|35538.8|35536.4|35509.3|35506.9|647
1639594200000|2021-12-15 18:50:00|35521.3|35518.9|35499.8|35497.4|35527.8|35525.4|35487.8|35485.4|961
1639594500000|2021-12-15 18:55:00|35500.3|35497.9|35521.3|35518.9|35527.3|35524.9|35482.3|35479.9|1082
1639594800000|2021-12-15 19:00:00|35509.8|35507.4|35590.8|35588.4|35590.8|35588.4|35407.3|35404.9|9480
1639595100000|2021-12-15 19:05:00|35589.8|35587.4|35646.8|35644.4|35651.8|35649.4|35580.8|35578.4|4765
1639595400000|2021-12-15 19:10:00|35647.3|35644.9|35710.8|35708.4|35718.8|35716.4|35621.8|35619.4|4148
1639595700000|2021-12-15 19:15:00|35711.3|35708.9|35658.8|35656.4|35713.8|35711.4|35650.3|35647.9|2519
1639596000000|2021-12-15 19:20:00|35659.8|35657.4|35590.8|35588.4|35665.3|35662.9|35585.8|35583.4|2204
1639596300000|2021-12-15 19:25:00|35591.3|35588.9|35572.8|35570.4|35598.3|35595.9|35534.3|35531.9|3086
1639596600000|2021-12-15 19:30:00|35573.3|35570.9|35594.8|35592.4|35615.3|35612.9|35563.3|35560.9|2797
1639596900000|2021-12-15 19:35:00|35593.8|35591.4|35678.8|35676.4|35688.8|35686.4|35591.3|35588.9|4235
1639597200000|2021-12-15 19:40:00|35676.8|35674.4|35659.8|35657.4|35710.3|35707.9|35638.8|35636.4|3707
1639597500000|2021-12-15 19:45:00|35657.8|35655.4|35645.8|35643.4|35683.8|35681.4|35637.8|35635.4|1984
1639597800000|2021-12-15 19:50:00|35645.3|35642.9|35662.8|35660.4|35684.3|35681.9|35604.8|35602.4|3120
1639598100000|2021-12-15 19:55:00|35660.8|35658.4|35623.3|35620.9|35684.8|35682.4|35591.8|35589.4|3251
1639598400000|2021-12-15 20:00:00|35620.8|35618.4|35644.8|35642.4|35666.8|35664.4|35615.8|35613.4|2293
1639598700000|2021-12-15 20:05:00|35645.3|35642.9|35737.8|35735.4|35746.8|35744.4|35630.3|35627.9|4996
1639599000000|2021-12-15 20:10:00|35738.3|35735.9|35769.8|35767.4|35771.3|35768.9|35717.3|35714.9|2872
1639599300000|2021-12-15 20:15:00|35769.3|35766.9|35846.8|35844.4|35858.8|35856.4|35757.8|35755.4|4935
1639599600000|2021-12-15 20:20:00|35845.1|35842.7|35869.1|35866.7|35899.1|35896.7|35841.6|35839.2|3533
1639599900000|2021-12-15 20:25:00|35870.1|35867.7|35914.1|35911.7|35916.1|35913.7|35849.1|35846.7|2401
1639600200000|2021-12-15 20:30:00|35914.6|35912.2|35889.1|35886.7|35925.1|35922.7|35874.1|35871.7|2919
1639600500000|2021-12-15 20:35:00|35889.6|35887.2|35921.6|35919.2|35927.6|35925.2|35888.6|35886.2|2886
1639600800000|2021-12-15 20:40:00|35922.1|35919.7|35856.1|35853.7|35936.1|35933.7|35845.6|35843.2|4128
1639601100000|2021-12-15 20:45:00|35854.1|35851.7|35783.1|35780.7|35866.6|35864.2|35774.6|35772.2|3981
1639601400000|2021-12-15 20:50:00|35781.1|35778.7|35892.6|35890.2|35911.1|35908.7|35776.1|35773.7|4509
1639601700000|2021-12-15 20:55:00|35891.6|35889.2|35931.1|35928.7|35946.6|35944.2|35890.6|35888.2|5215
1639602000000|2021-12-15 21:00:00|35931.6|35929.2|35962.3|35957.5|35968.3|35963.5|35908.3|35903.5|2253
1639602300000|2021-12-15 21:05:00|35962.8|35958|35951.3|35946.5|35975.3|35970.5|35940.8|35936|895
1639602600000|2021-12-15 21:10:00|35952.3|35947.5|35932.8|35928|35952.8|35948|35931.3|35926.5|937
1639602900000|2021-12-15 21:15:00|35935.3|35930.5|35928.3|35923.5|35937.3|35932.5|35926.8|35922|175
1639603200000|2021-12-15 21:20:00|35927.8|35923|35938.3|35933.5|35942.3|35937.5|35925.3|35920.5|119
1639603500000|2021-12-15 21:25:00|35937.8|35933|35943.3|35938.5|35947.3|35942.5|35937.8|35933|285
1639603800000|2021-12-15 21:30:00|35944.3|35939.5|35938.3|35933.5|35944.8|35940|35935.3|35930.5|125
1639604100000|2021-12-15 21:35:00|35938.8|35934|35941.8|35937|35945.3|35940.5|35934.3|35929.5|198
1639604400000|2021-12-15 21:40:00|35941.3|35936.5|35942.3|35937.5|35946.3|35941.5|35937.3|35932.5|161
1639604700000|2021-12-15 21:45:00|35941.8|35937|35954.8|35950|35955.8|35951|35940.8|35936|226
1639605000000|2021-12-15 21:50:00|35953.8|35949|35951.3|35946.5|35957.3|35952.5|35950.8|35946|160
1639605300000|2021-12-15 21:55:00|35950.8|35946|35955.6|35945.8|35960.3|35955.5|35949.3|35943.6|121
1639605600000|2021-12-15 22:00:00|35955.1|35945.3|35958.8|35949|35961.4|35951.6|35955.1|35945.3|0
1639605900000|2021-12-15 22:05:00|35959|35949.2|35958.7|35948.9|35960.7|35950.9|35956.6|35946.8|0
1639606200000|2021-12-15 22:10:00|35958.6|35948.8|35958.8|35949|35960.9|35951.1|35957.5|35947.7|0
1639606500000|2021-12-15 22:15:00|35958|35948.2|35959.1|35949.3|35960.4|35950.6|35958|35948.2|0
1639606800000|2021-12-15 22:20:00|35959|35949.2|35963.6|35953.8|35963.6|35953.8|35958.9|35949.1|0
1639607100000|2021-12-15 22:25:00|35960.6|35950.8|35958.6|35948.8|35962.2|35952.4|35957|35947.2|0
1639607400000|2021-12-15 22:30:00|35958.1|35948.3|35958|35948.2|35958.1|35948.3|35956.4|35946.6|0
1639607700000|2021-12-15 22:35:00|35957.3|35947.5|35960.5|35950.7|35960.9|35951.1|35957.3|35947.5|0
1639608000000|2021-12-15 22:40:00|35960.8|35951|35961|35951.2|35961|35951.2|35959.6|35949.8|0
1639608300000|2021-12-15 22:45:00|35959.6|35949.8|35960|35950.2|35961.6|35951.8|35959.6|35949.8|0
1639608600000|2021-12-15 22:50:00|35959.7|35949.9|35958.8|35949|35960.1|35950.3|35956.9|35947.1|0
1639608900000|2021-12-15 22:55:00|35958.2|35948.4|35956.9|35947.1|35958.3|35948.5|35956.9|35947.1|0
1639609200000|2021-12-15 23:00:00|35956.3|35951.5|35982.3|35977.5|35988.8|35984|35938.3|35933.5|594
1639609500000|2021-12-15 23:05:00|35982.8|35978|35974.3|35969.5|35993.8|35989|35972.3|35967.5|246
1639609800000|2021-12-15 23:10:00|35973.8|35969|35992.3|35987.5|35993.8|35989|35966.8|35962|214
1639610100000|2021-12-15 23:15:00|35991.8|35987|35998.8|35994|35999.3|35994.5|35983.8|35979|147
1639610400000|2021-12-15 23:20:00|35999.3|35994.5|35994.8|35990|36007.3|36002.5|35989.8|35985|301
1639610700000|2021-12-15 23:25:00|35995.3|35990.5|35988.3|35983.5|36001.3|35996.5|35986.3|35981.5|154
1639611000000|2021-12-15 23:30:00|35989.8|35985|35992.3|35987.5|36002.8|35998|35986.8|35982|198
1639611300000|2021-12-15 23:35:00|35970.8|35966|35954.8|35950|35970.8|35966|35950.3|35945.5|630
1639611600000|2021-12-15 23:40:00|35955.3|35950.5|35967.8|35963|35972.3|35967.5|35955.3|35950.5|132
1639611900000|2021-12-15 23:45:00|35967.3|35962.5|35983.3|35978.5|35985.3|35980.5|35962.3|35957.5|158
1639612200000|2021-12-15 23:50:00|35983.8|35979|35973.3|35968.5|35987.8|35983|35961.3|35956.5|157
1639612500000|2021-12-15 23:55:00|35972.3|35967.5|35977.8|35973|35980.3|35975.5|35969.3|35964.5|90
1639612800000|2021-12-16 00:00:00|35977.3|35972.5|35950.3|35945.5|35978.3|35973.5|35946.3|35941.5|425
1639613100000|2021-12-16 00:05:00|35950.8|35946|35939.3|35934.5|35961.3|35956.5|35935.8|35931|278
1639613400000|2021-12-16 00:10:00|35939.8|35935|35936.3|35931.5|35952.3|35947.5|35933.3|35928.5|314
1639613700000|2021-12-16 00:15:00|35936.8|35932|35932.8|35928|35949.3|35944.5|35927.3|35922.5|369
1639614000000|2021-12-16 00:20:00|35932.3|35927.5|35941.8|35937|35942.3|35937.5|35928.3|35923.5|128
1639614300000|2021-12-16 00:25:00|35942.3|35937.5|35933.8|35929|35944.3|35939.5|35928.3|35923.5|105
1639614600000|2021-12-16 00:30:00|35934.3|35929.5|35947.3|35942.5|35951.8|35947|35934.3|35929.5|140
1639614900000|2021-12-16 00:35:00|35946.8|35942|35955.3|35950.5|35955.8|35951|35946.3|35941.5|112
1639615200000|2021-12-16 00:40:00|35954.8|35950|35965.3|35960.5|35970.3|35965.5|35953.3|35948.5|126
1639615500000|2021-12-16 00:45:00|35964.8|35960|35964.3|35959.5|35970.3|35965.5|35960.8|35956|77
1639615800000|2021-12-16 00:50:00|35963.8|35959|35950.3|35945.5|35968.3|35963.5|35949.3|35944.5|101
1639616100000|2021-12-16 00:55:00|35950.8|35946|35944.3|35939.5|35953.3|35948.5|35942.8|35938|114
1639616400000|2021-12-16 01:00:00|35943.3|35938.5|35954.3|35949.5|35958.3|35953.5|35939.8|35935|131
1639616700000|2021-12-16 01:05:00|35953.8|35949|35940.3|35935.5|35955.3|35950.5|35936.8|35932|101
1639617000000|2021-12-16 01:10:00|35939.8|35935|35953.8|35949|35955.3|35950.5|35938.3|35933.5|92
1639617300000|2021-12-16 01:15:00|35954.3|35949.5|35939.3|35934.5|35956.3|35951.5|35937.8|35933|118
1639617600000|2021-12-16 01:20:00|35939.8|35935|35955.3|35950.5|35960.8|35956|35939.8|35935|167
1639617900000|2021-12-16 01:25:00|35955.8|35951|35952.3|35947.5|35957.3|35952.5|35949.3|35944.5|60
1639618200000|2021-12-16 01:30:00|35952.8|35948|35969.3|35964.5|35971.3|35966.5|35952.8|35948|139
1639618500000|2021-12-16 01:35:00|35969.8|35965|35951.3|35946.5|35970.8|35966|35949.8|35945|119
1639618800000|2021-12-16 01:40:00|35951.8|35947|35949.8|35945|35956.8|35952|35943.3|35938.5|106
1639619100000|2021-12-16 01:45:00|35949.3|35944.5|35919.3|35914.5|35949.3|35944.5|35917.3|35912.5|305
1639619400000|2021-12-16 01:50:00|35918.8|35914|35903.3|35898.5|35922.8|35918|35894.3|35889.5|298
1639619700000|2021-12-16 01:55:00|35901.8|35897|35901.3|35896.5|35912.8|35908|35892.3|35887.5|158
1639620000000|2021-12-16 02:00:00|35903.3|35898.5|35917.3|35912.5|35921.8|35917|35902.3|35897.5|119
1639620300000|2021-12-16 02:05:00|35917.8|35913|35910.8|35906|35921.3|35916.5|35908.3|35903.5|82
1639620600000|2021-12-16 02:10:00|35910.3|35905.5|35920.3|35915.5|35921.3|35916.5|35907.8|35903|100
1639620900000|2021-12-16 02:15:00|35920.8|35916|35943.8|35939|35953.3|35948.5|35919.8|35915|315
1639621200000|2021-12-16 02:20:00|35943.3|35938.5|35944.8|35940|35951.3|35946.5|35942.3|35937.5|59
1639621500000|2021-12-16 02:25:00|35945.8|35941|35943.8|35939|35947.3|35942.5|35940.8|35936|114
1639621800000|2021-12-16 02:30:00|35943.3|35938.5|35935.8|35931|35945.3|35940.5|35935.3|35930.5|106
1639622100000|2021-12-16 02:35:00|35936.3|35931.5|35931.8|35927|35937.3|35932.5|35928.8|35924|87
1639622400000|2021-12-16 02:40:00|35931.3|35926.5|35929.8|35925|35932.3|35927.5|35924.3|35919.5|79
1639622700000|2021-12-16 02:45:00|35930.3|35925.5|35928.3|35923.5|35939.8|35935|35925.3|35920.5|106
1639623000000|2021-12-16 02:50:00|35927.8|35923|35933.3|35928.5|35939.3|35934.5|35925.8|35921|38
1639623300000|2021-12-16 02:55:00|35932.8|35928|35940.8|35936|35946.3|35941.5|35929.3|35924.5|75
1639623600000|2021-12-16 03:00:00|35940.3|35935.5|35941.3|35936.5|35944.8|35940|35935.3|35930.5|32
1639623900000|2021-12-16 03:05:00|35940.8|35936|35953.3|35948.5|35953.3|35948.5|35938.3|35933.5|51
1639624200000|2021-12-16 03:10:00|35953.8|35949|35944.3|35939.5|35958.3|35953.5|35942.8|35938|116
1639624500000|2021-12-16 03:15:00|35944.8|35940|35949.3|35944.5|35951.3|35946.5|35944.3|35939.5|23
1639624800000|2021-12-16 03:20:00|35948.8|35944|35946.3|35941.5|35953.8|35949|35945.3|35940.5|60
1639625100000|2021-12-16 03:25:00|35946.8|35942|35945.3|35940.5|35949.3|35944.5|35937.3|35932.5|55
1639625400000|2021-12-16 03:30:00|35944.8|35940|35950.3|35945.5|35955.8|35951|35940.3|35935.5|36
1639625700000|2021-12-16 03:35:00|35950.8|35946|35960.3|35955.5|35966.3|35961.5|35949.8|35945|68
1639626000000|2021-12-16 03:40:00|35959.8|35955|35956.3|35951.5|35959.8|35955|35953.3|35948.5|39
1639626300000|2021-12-16 03:45:00|35955.8|35951|35958.3|35953.5|35962.3|35957.5|35955.3|35950.5|40
1639626600000|2021-12-16 03:50:00|35957.8|35953|35954.3|35949.5|35964.3|35959.5|35953.8|35949|40
1639626900000|2021-12-16 03:55:00|35954.8|35950|35958.3|35953.5|35964.8|35960|35952.8|35948|54
1639627200000|2021-12-16 04:00:00|35963.3|35958.5|35966.8|35962|35978.8|35974|35959.3|35954.5|430
1639627500000|2021-12-16 04:05:00|35967.3|35962.5|35970.8|35966|35979.8|35975|35965.3|35960.5|180
1639627800000|2021-12-16 04:10:00|35971.3|35966.5|35968.3|35963.5|35971.8|35967|35964.3|35959.5|62
1639628100000|2021-12-16 04:15:00|35967.8|35963|35963.3|35958.5|35970.3|35965.5|35961.3|35956.5|59
1639628400000|2021-12-16 04:20:00|35963.8|35959|35961.3|35956.5|35963.8|35959|35954.3|35949.5|78
1639628700000|2021-12-16 04:25:00|35960.3|35955.5|35971.3|35966.5|35978.3|35973.5|35960.3|35955.5|85
1639629000000|2021-12-16 04:30:00|35971.8|35967|35973.3|35968.5|35975.3|35970.5|35965.3|35960.5|54
1639629300000|2021-12-16 04:35:00|35973.8|35969|35974.3|35969.5|35978.3|35973.5|35972.3|35967.5|59
1639629600000|2021-12-16 04:40:00|35973.8|35969|35975.3|35970.5|35982.3|35977.5|35973.3|35968.5|37
1639629900000|2021-12-16 04:45:00|35975.8|35971|35974.8|35970|35976.8|35972|35972.8|35968|36
1639630200000|2021-12-16 04:50:00|35974.3|35969.5|35975.3|35970.5|35978.3|35973.5|35973.3|35968.5|31
1639630500000|2021-12-16 04:55:00|35975.8|35971|35984.8|35980|35986.3|35981.5|35972.3|35967.5|68
1639630800000|2021-12-16 05:00:00|35985.3|35980.5|35985.3|35980.5|35989.3|35984.5|35979.3|35974.5|76
1639631100000|2021-12-16 05:05:00|35985.8|35981|35974.8|35970|35988.8|35984|35974.8|35970|114
1639631400000|2021-12-16 05:10:00|35974.3|35969.5|35982.3|35977.5|35985.3|35980.5|35971.3|35966.5|66
1639631700000|2021-12-16 05:15:00|35982.8|35978|35982.3|35977.5|35984.3|35979.5|35977.8|35973|41
1639632000000|2021-12-16 05:20:00|35982.8|35978|35981.3|35976.5|35991.8|35987|35978.8|35974|79
1639632300000|2021-12-16 05:25:00|35981.8|35977|35989.8|35985|35991.8|35987|35981.8|35977|44
1639632600000|2021-12-16 05:30:00|35990.3|35985.5|36005.8|36001|36015.3|36010.5|35990.3|35985.5|292
1639632900000|2021-12-16 05:35:00|36006.3|36001.5|36009.3|36004.5|36017.8|36013|36005.8|36001|174
1639633200000|2021-12-16 05:40:00|36008.8|36004|36001.3|35996.5|36008.8|36004|35999.3|35994.5|51
1639633500000|2021-12-16 05:45:00|36001.8|35997|36010.3|36005.5|36018.3|36013.5|36001.3|35996.5|86
1639633800000|2021-12-16 05:50:00|36010.8|36006|36015.8|36011|36018.3|36013.5|36008.8|36004|100
1639634100000|2021-12-16 05:55:00|36016.3|36011.5|36012.3|36007.5|36016.3|36011.5|36006.3|36001.5|71
1639634400000|2021-12-16 06:00:00|36011.8|36007|36010.3|36005.5|36016.3|36011.5|36005.3|36000.5|112
1639634700000|2021-12-16 06:05:00|36009.8|36005|36025.3|36020.5|36032.3|36027.5|36009.3|36004.5|177
1639635000000|2021-12-16 06:10:00|36024.8|36020|36025.3|36020.5|36026.8|36022|36016.3|36011.5|118
1639635300000|2021-12-16 06:15:00|36024.8|36020|36030.3|36025.5|36030.3|36025.5|36020.3|36015.5|83
1639635600000|2021-12-16 06:20:00|36030.8|36026|36027.8|36023|36031.8|36027|36024.3|36019.5|58
1639635900000|2021-12-16 06:25:00|36028.3|36023.5|36033.3|36028.5|36049.3|36044.5|36028.3|36023.5|228
1639636200000|2021-12-16 06:30:00|36032.3|36027.5|36024.3|36019.5|36033.8|36029|36019.8|36015|121
1639636500000|2021-12-16 06:35:00|36023.8|36019|36029.3|36024.5|36031.8|36027|36021.8|36017|58
1639636800000|2021-12-16 06:40:00|36030.3|36025.5|36036.3|36031.5|36043.3|36038.5|36029.3|36024.5|107
1639637100000|2021-12-16 06:45:00|36035.8|36031|36025.8|36021|36040.3|36035.5|36025.8|36021|117
1639637400000|2021-12-16 06:50:00|36026.3|36021.5|36035.3|36030.5|36039.3|36034.5|36026.3|36021.5|140
1639637700000|2021-12-16 06:55:00|36034.8|36030|36036.8|36032|36038.3|36033.5|36029.3|36024.5|87
1639638000000|2021-12-16 07:00:00|36036.2|36032.6|36065.7|36062.1|36069.2|36065.6|36026.7|36023.1|672
1639638300000|2021-12-16 07:05:00|36065.2|36061.6|36087.7|36084.1|36088.7|36085.1|36065.2|36061.6|356
1639638600000|2021-12-16 07:10:00|36087.2|36083.6|36092.7|36089.1|36104.7|36101.1|36072.7|36069.1|435
1639638900000|2021-12-16 07:15:00|36093.2|36089.6|36100.7|36097.1|36107.7|36104.1|36091.7|36088.1|493
1639639200000|2021-12-16 07:20:00|36100.2|36096.6|36095.7|36092.1|36114.7|36111.1|36095.2|36091.6|534
1639639500000|2021-12-16 07:25:00|36096.2|36092.6|36097.7|36094.1|36100.2|36096.6|36087.2|36083.6|310
1639639800000|2021-12-16 07:30:00|36098.2|36094.6|36097.7|36094.1|36108.7|36105.1|36093.2|36089.6|310
1639640100000|2021-12-16 07:35:00|36097.2|36093.6|36095.2|36091.6|36097.7|36094.1|36087.2|36083.6|257
1639640400000|2021-12-16 07:40:00|36095.7|36092.1|36110.2|36106.6|36110.7|36107.1|36092.7|36089.1|322
1639640700000|2021-12-16 07:45:00|36109.7|36106.1|36091.7|36088.1|36110.2|36106.6|36089.2|36085.6|173
1639641000000|2021-12-16 07:50:00|36091.2|36087.6|36072.2|36068.6|36096.2|36092.6|36069.2|36065.6|271
1639641300000|2021-12-16 07:55:00|36072.7|36069.1|36073.7|36070.1|36076.7|36073.1|36066.2|36062.6|239
1639641600000|2021-12-16 08:00:00|36073.2|36069.6|36030.2|36026.6|36086.7|36083.1|36027.7|36024.1|1054
1639641900000|2021-12-16 08:05:00|36027.7|36024.1|36043.7|36040.1|36051.7|36048.1|36025.2|36021.6|508
1639642200000|2021-12-16 08:10:00|36044.7|36041.1|36036.7|36033.1|36048.7|36045.1|36028.7|36025.1|340
1639642500000|2021-12-16 08:15:00|36038.7|36035.1|36040.7|36037.1|36054.7|36051.1|36029.2|36025.6|330
1639642800000|2021-12-16 08:20:00|36041.2|36037.6|36062.7|36059.1|36071.2|36067.6|36040.7|36037.1|399
1639643100000|2021-12-16 08:25:00|36062.2|36058.6|36050.7|36047.1|36064.2|36060.6|36046.7|36043.1|265
1639643400000|2021-12-16 08:30:00|36050.2|36046.6|36065.7|36062.1|36066.7|36063.1|36043.2|36039.6|236
1639643700000|2021-12-16 08:35:00|36065.2|36061.6|36093.7|36090.1|36103.2|36099.6|36064.2|36060.6|607
1639644000000|2021-12-16 08:40:00|36093.2|36089.6|36093.7|36090.1|36101.2|36097.6|36084.7|36081.1|327
1639644300000|2021-12-16 08:45:00|36093.2|36089.6|36101.7|36098.1|36102.2|36098.6|36089.7|36086.1|251
1639644600000|2021-12-16 08:50:00|36102.2|36098.6|36103.7|36100.1|36115.7|36112.1|36091.2|36087.6|281
1639644900000|2021-12-16 08:55:00|36102.7|36099.1|36100.7|36097.1|36113.7|36110.1|36093.7|36090.1|289
1639645200000|2021-12-16 09:00:00|36100.2|36096.6|36089.7|36086.1|36100.7|36097.1|36083.7|36080.1|694
1639645500000|2021-12-16 09:05:00|36089.2|36085.6|36077.7|36074.1|36100.2|36096.6|36075.7|36072.1|309
1639645800000|2021-12-16 09:10:00|36077.2|36073.6|36098.2|36094.6|36099.2|36095.6|36072.7|36069.1|271
1639646100000|2021-12-16 09:15:00|36097.7|36094.1|36091.7|36088.1|36100.7|36097.1|36088.2|36084.6|395
1639646400000|2021-12-16 09:20:00|36091.2|36087.6|36086.7|36083.1|36094.2|36090.6|36081.2|36077.6|414
1639646700000|2021-12-16 09:25:00|36086.2|36082.6|36078.7|36075.1|36088.2|36084.6|36075.7|36072.1|264
1639647000000|2021-12-16 09:30:00|36079.2|36075.6|36098.7|36095.1|36100.7|36097.1|36077.7|36074.1|235
1639647300000|2021-12-16 09:35:00|36098.2|36094.6|36081.7|36078.1|36099.7|36096.1|36081.2|36077.6|196
1639647600000|2021-12-16 09:40:00|36082.2|36078.6|36093.7|36090.1|36096.2|36092.6|36079.2|36075.6|171
1639647900000|2021-12-16 09:45:00|36094.2|36090.6|36096.2|36092.6|36107.2|36103.6|36093.7|36090.1|170
1639648200000|2021-12-16 09:50:00|36096.7|36093.1|36096.7|36093.1|36104.2|36100.6|36091.7|36088.1|110
1639648500000|2021-12-16 09:55:00|36096.2|36092.6|36102.7|36099.1|36104.7|36101.1|36095.2|36091.6|185
1639648800000|2021-12-16 10:00:00|36103.2|36099.6|36109.7|36106.1|36109.7|36106.1|36088.7|36085.1|416
1639649100000|2021-12-16 10:05:00|36109.2|36105.6|36099.7|36096.1|36109.2|36105.6|36095.7|36092.1|214
1639649400000|2021-12-16 10:10:00|36099.2|36095.6|36105.2|36101.6|36111.7|36108.1|36097.7|36094.1|181
1639649700000|2021-12-16 10:15:00|36104.7|36101.1|36113.2|36109.6|36113.7|36110.1|36102.7|36099.1|213
1639650000000|2021-12-16 10:20:00|36111.2|36107.6|36117.2|36113.6|36119.7|36116.1|36105.7|36102.1|275
1639650300000|2021-12-16 10:25:00|36117.7|36114.1|36101.2|36097.6|36118.7|36115.1|36100.7|36097.1|160
1639650600000|2021-12-16 10:30:00|36100.7|36097.1|36112.2|36108.6|36117.2|36113.6|36099.2|36095.6|257
1639650900000|2021-12-16 10:35:00|36112.7|36109.1|36114.7|36111.1|36116.7|36113.1|36109.2|36105.6|168
1639651200000|2021-12-16 10:40:00|36114.2|36110.6|36123.7|36120.1|36125.7|36122.1|36107.7|36104.1|338
1639651500000|2021-12-16 10:45:00|36124.2|36120.6|36117.7|36114.1|36126.7|36123.1|36116.2|36112.6|219
1639651800000|2021-12-16 10:50:00|36117.2|36113.6|36134.2|36130.6|36134.2|36130.6|36117.2|36113.6|267
1639652100000|2021-12-16 10:55:00|36133.7|36130.1|36154.7|36151.1|36157.7|36154.1|36133.7|36130.1|607
1639652400000|2021-12-16 11:00:00|36154.2|36150.6|36148.7|36145.1|36158.2|36154.6|36145.2|36141.6|293
1639652700000|2021-12-16 11:05:00|36149.2|36145.6|36150.7|36147.1|36156.7|36153.1|36146.2|36142.6|221
1639653000000|2021-12-16 11:10:00|36151.2|36147.6|36165.2|36161.6|36176.2|36172.6|36149.7|36146.1|473
1639653300000|2021-12-16 11:15:00|36165.7|36162.1|36170.7|36167.1|36177.7|36174.1|36161.2|36157.6|292
1639653600000|2021-12-16 11:20:00|36171.2|36167.6|36179.7|36176.1|36189.7|36186.1|36167.7|36164.1|746
1639653900000|2021-12-16 11:25:00|36180.2|36176.6|36188.2|36184.6|36198.2|36194.6|36180.2|36176.6|470
1639654200000|2021-12-16 11:30:00|36188.7|36185.1|36199.7|36196.1|36205.7|36202.1|36188.7|36185.1|491
1639654500000|2021-12-16 11:35:00|36201.2|36197.6|36196.2|36192.6|36201.2|36197.6|36186.2|36182.6|283
1639654800000|2021-12-16 11:40:00|36196.7|36193.1|36196.7|36193.1|36203.7|36200.1|36194.2|36190.6|277
1639655100000|2021-12-16 11:45:00|36196.2|36192.6|36213.2|36209.6|36215.2|36211.6|36194.2|36190.6|577
1639655400000|2021-12-16 11:50:00|36209.7|36206.1|36193.2|36189.6|36214.2|36210.6|36187.2|36183.6|465
1639655700000|2021-12-16 11:55:00|36193.7|36190.1|36189.7|36186.1|36197.7|36194.1|36184.2|36180.6|369
1639656000000|2021-12-16 12:00:00|36189.2|36185.6|36172.2|36168.6|36189.2|36185.6|36163.2|36159.6|1490
1639656300000|2021-12-16 12:05:00|36173.2|36169.6|36157.2|36153.6|36173.7|36170.1|36148.7|36145.1|567
1639656600000|2021-12-16 12:10:00|36156.7|36153.1|36163.7|36160.1|36175.7|36172.1|36154.7|36151.1|546
1639656900000|2021-12-16 12:15:00|36163.2|36159.6|36155.7|36152.1|36165.7|36162.1|36153.2|36149.6|365
1639657200000|2021-12-16 12:20:00|36156.2|36152.6|36161.7|36158.1|36162.2|36158.6|36147.2|36143.6|295
1639657500000|2021-12-16 12:25:00|36161.2|36157.6|36154.2|36150.6|36166.2|36162.6|36149.2|36145.6|331
1639657800000|2021-12-16 12:30:00|36155.2|36151.6|36163.7|36160.1|36169.7|36166.1|36153.7|36150.1|358
1639658100000|2021-12-16 12:35:00|36162.7|36159.1|36163.7|36160.1|36166.2|36162.6|36157.7|36154.1|277
1639658400000|2021-12-16 12:40:00|36163.2|36159.6|36136.7|36133.1|36163.7|36160.1|36135.2|36131.6|372
1639658700000|2021-12-16 12:45:00|36137.2|36133.6|36153.7|36150.1|36156.2|36152.6|36134.7|36131.1|525
1639659000000|2021-12-16 12:50:00|36153.2|36149.6|36149.7|36146.1|36160.7|36157.1|36147.7|36144.1|386
1639659300000|2021-12-16 12:55:00|36149.2|36145.6|36154.7|36151.1|36158.7|36155.1|36146.7|36143.1|259
1639659600000|2021-12-16 13:00:00|36159.7|36156.1|36148.2|36144.6|36159.7|36156.1|36139.7|36136.1|558
1639659900000|2021-12-16 13:05:00|36148.7|36145.1|36137.7|36134.1|36156.2|36152.6|36135.2|36131.6|587
1639660200000|2021-12-16 13:10:00|36137.2|36133.6|36140.7|36137.1|36162.7|36159.1|36135.2|36131.6|1044
1639660500000|2021-12-16 13:15:00|36140.2|36136.6|36141.2|36137.6|36145.2|36141.6|36133.7|36130.1|425
1639660800000|2021-12-16 13:20:00|36141.7|36138.1|36164.7|36161.1|36165.2|36161.6|36141.2|36137.6|373
1639661100000|2021-12-16 13:25:00|36164.2|36160.6|36166.2|36162.6|36168.2|36164.6|36154.2|36150.6|229
1639661400000|2021-12-16 13:30:00|36166.7|36163.1|36148.7|36145.1|36172.7|36169.1|36145.2|36141.6|510
1639661700000|2021-12-16 13:35:00|36149.2|36145.6|36141.2|36137.6|36156.7|36153.1|36138.7|36135.1|381
1639662000000|2021-12-16 13:40:00|36140.7|36137.1|36137.7|36134.1|36151.7|36148.1|36133.7|36130.1|526
1639662300000|2021-12-16 13:45:00|36137.2|36133.6|36116.7|36113.1|36137.7|36134.1|36097.2|36093.6|1540
1639662600000|2021-12-16 13:50:00|36116.2|36112.6|36116.2|36112.6|36126.7|36123.1|36109.7|36106.1|639
1639662900000|2021-12-16 13:55:00|36115.7|36112.1|36126.7|36123.1|36128.2|36124.6|36110.7|36107.1|504
1639663200000|2021-12-16 14:00:00|36128.7|36125.1|36096.7|36093.1|36138.2|36134.6|36072.7|36069.1|3890
1639663500000|2021-12-16 14:05:00|36096.2|36092.6|36083.2|36079.6|36101.7|36098.1|36080.7|36077.1|624
1639663800000|2021-12-16 14:10:00|36082.7|36079.1|36091.7|36088.1|36094.7|36091.1|36072.7|36069.1|643
1639664100000|2021-12-16 14:15:00|36092.2|36088.6|36095.7|36092.1|36098.2|36094.6|36042.2|36038.6|1397
1639664400000|2021-12-16 14:20:00|36095.2|36091.6|36099.7|36096.1|36110.7|36107.1|36090.7|36087.1|599
1639664700000|2021-12-16 14:25:00|36099.2|36095.6|36079.7|36076.1|36103.2|36099.6|36077.7|36074.1|1029
1639665000000|2021-12-16 14:30:00|36079.1|36076.7|36068.1|36065.7|36116.1|36113.7|36059.6|36057.2|6059
1639665300000|2021-12-16 14:35:00|36067.6|36065.2|36034.1|36031.7|36104.1|36101.7|36026.1|36023.7|3451
1639665600000|2021-12-16 14:40:00|36033.1|36030.7|36050.1|36047.7|36059.1|36056.7|36025.1|36022.7|2335
1639665900000|2021-12-16 14:45:00|36050.6|36048.2|36123.1|36120.7|36124.6|36122.2|36047.6|36045.2|4193
1639666200000|2021-12-16 14:50:00|36122.6|36120.2|36091.6|36089.2|36127.1|36124.7|36061.1|36058.7|3685
1639666500000|2021-12-16 14:55:00|36092.6|36090.2|36024.6|36022.2|36102.1|36099.7|36017.6|36015.2|3168
1639666800000|2021-12-16 15:00:00|36025.1|36022.7|36048.1|36045.7|36062.6|36060.2|36021.6|36019.2|4095
1639667100000|2021-12-16 15:05:00|36047.6|36045.2|36038.2|36035.8|36076.1|36073.7|36030.1|36027.7|3331
1639667400000|2021-12-16 15:10:00|36037.7|36035.3|36055.7|36053.3|36077.2|36074.8|36034.7|36032.3|1984
1639667700000|2021-12-16 15:15:00|36056.2|36053.8|36099.7|36097.3|36112.7|36110.3|36048.7|36046.3|2849
1639668000000|2021-12-16 15:20:00|36100.2|36097.8|36110.2|36107.8|36122.7|36120.3|36092.7|36090.3|2166
1639668300000|2021-12-16 15:25:00|36110.7|36108.3|36138.2|36135.8|36156.2|36153.8|36107.7|36105.3|3058
1639668600000|2021-12-16 15:30:00|36137.7|36135.3|36146.2|36143.8|36162.7|36160.3|36133.7|36131.3|2120
1639668900000|2021-12-16 15:35:00|36145.7|36143.3|36133.2|36130.8|36160.2|36157.8|36124.7|36122.3|1305
1639669200000|2021-12-16 15:40:00|36133.7|36131.3|36159.2|36156.8|36170.7|36168.3|36130.7|36128.3|1829
1639669500000|2021-12-16 15:45:00|36160.2|36157.8|36181.2|36178.8|36193.7|36191.3|36159.2|36156.8|1389
1639669800000|2021-12-16 15:50:00|36180.7|36178.3|36164.2|36161.8|36192.7|36190.3|36157.7|36155.3|1268
1639670100000|2021-12-16 15:55:00|36164.7|36162.3|36160.2|36157.8|36173.2|36170.8|36141.7|36139.3|1515
1639670400000|2021-12-16 16:00:00|36159.7|36157.3|36109.2|36106.8|36163.7|36161.3|36105.2|36102.8|2672
1639670700000|2021-12-16 16:05:00|36108.2|36105.8|36090.2|36087.8|36125.7|36123.3|36072.7|36070.3|1753
1639671000000|2021-12-16 16:10:00|36091.2|36088.8|36063.2|36060.8|36100.7|36098.3|36057.2|36054.8|1326
1639671300000|2021-12-16 16:15:00|36063.7|36061.3|36081.7|36079.3|36105.7|36103.3|36063.2|36060.8|1247
1639671600000|2021-12-16 16:20:00|36082.2|36079.8|36096.2|36093.8|36113.2|36110.8|36079.7|36077.3|1250
1639671900000|2021-12-16 16:25:00|36095.7|36093.3|36095.2|36092.8|36103.2|36100.8|36076.7|36074.3|1077
1639672200000|2021-12-16 16:30:00|36095.7|36093.3|36062.7|36060.3|36103.2|36100.8|36058.2|36055.8|1283
1639672500000|2021-12-16 16:35:00|36062.2|36059.8|36061.7|36059.3|36082.7|36080.3|36056.7|36054.3|1312
1639672800000|2021-12-16 16:40:00|36062.7|36060.3|36092.2|36089.8|36097.7|36095.3|36059.7|36057.3|1157
1639673100000|2021-12-16 16:45:00|36092.7|36090.3|36074.7|36072.3|36095.2|36092.8|36055.7|36053.3|1926
1639673400000|2021-12-16 16:50:00|36075.2|36072.8|36067.7|36065.3|36090.7|36088.3|36060.2|36057.8|1015
1639673700000|2021-12-16 16:55:00|36068.2|36065.8|36058.7|36056.3|36088.2|36085.8|36054.7|36052.3|1772
1639674000000|2021-12-16 17:00:00|36057.2|36054.8|36051.7|36049.3|36085.7|36083.3|36040.7|36038.3|1596
1639674300000|2021-12-16 17:05:00|36051.2|36048.8|36023.2|36020.8|36053.2|36050.8|36018.7|36016.3|1779
1639674600000|2021-12-16 17:10:00|36023.7|36021.3|36036.2|36033.8|36048.7|36046.3|36022.2|36019.8|858
1639674900000|2021-12-16 17:15:00|36035.7|36033.3|36033.2|36030.8|36040.2|36037.8|36018.7|36016.3|970
1639675200000|2021-12-16 17:20:00|36032.7|36030.3|36050.7|36048.3|36068.7|36066.3|36032.7|36030.3|1104
1639675500000|2021-12-16 17:25:00|36051.2|36048.8|36041.7|36039.3|36054.2|36051.8|36018.7|36016.3|1397
1639675800000|2021-12-16 17:30:00|36042.2|36039.8|36029.2|36026.8|36045.7|36043.3|36019.7|36017.3|1102
1639676100000|2021-12-16 17:35:00|36029.7|36027.3|36017.7|36015.3|36045.2|36042.8|36013.7|36011.3|1096
1639676400000|2021-12-16 17:40:00|36018.2|36015.8|36000.2|35997.8|36020.2|36017.8|35996.7|35994.3|1433
1639676700000|2021-12-16 17:45:00|36000.7|35998.3|35953.2|35950.8|36015.7|36013.3|35951.7|35949.3|2155
1639677000000|2021-12-16 17:50:00|35953.7|35951.3|35949.7|35947.3|35969.7|35967.3|35942.7|35940.3|1534
1639677300000|2021-12-16 17:55:00|35951.7|35949.3|35934.2|35931.8|35958.7|35956.3|35928.2|35925.8|1084
1639677600000|2021-12-16 18:00:00|35933.7|35931.3|35947.7|35945.3|35964.2|35961.8|35930.7|35928.3|1198
1639677900000|2021-12-16 18:05:00|35948.7|35946.3|35955.7|35953.3|35955.7|35953.3|35924.2|35921.8|1233
1639678200000|2021-12-16 18:10:00|35955.2|35952.8|36004.2|36001.8|36007.2|36004.8|35948.2|35945.8|1745
1639678500000|2021-12-16 18:15:00|36003.7|36001.3|36009.7|36007.3|36012.7|36010.3|35980.7|35978.3|942
1639678800000|2021-12-16 18:20:00|36009.2|36006.8|36009.2|36006.8|36020.2|36017.8|35996.2|35993.8|1217
1639679100000|2021-12-16 18:25:00|36009.7|36007.3|36020.7|36018.3|36031.2|36028.8|36007.7|36005.3|971
1639679400000|2021-12-16 18:30:00|36020.2|36017.8|35993.1|35990.7|36031.6|36029.2|35992.1|35989.7|997
1639679700000|2021-12-16 18:35:00|35994.6|35992.2|36011.6|36009.2|36014.1|36011.7|35989.6|35987.2|733
1639680000000|2021-12-16 18:40:00|36012.1|36009.7|36014.6|36012.2|36017.6|36015.2|36000.6|35998.2|615
1639680300000|2021-12-16 18:45:00|36015.1|36012.7|36045.6|36043.2|36048.1|36045.7|36003.6|36001.2|1460
1639680600000|2021-12-16 18:50:00|36044.6|36042.2|36027.1|36024.7|36052.6|36050.2|36022.1|36019.7|1265
1639680900000|2021-12-16 18:55:00|36028.1|36025.7|35996.6|35994.2|36029.6|36027.2|35996.6|35994.2|959
1639681200000|2021-12-16 19:00:00|35997.1|35994.7|36016.6|36014.2|36019.6|36017.2|35995.1|35992.7|983
1639681500000|2021-12-16 19:05:00|36017.1|36014.7|35984.1|35981.7|36025.1|36022.7|35982.1|35979.7|893
1639681800000|2021-12-16 19:10:00|35985.1|35982.7|35984.1|35981.7|35990.1|35987.7|35965.1|35962.7|1131
1639682100000|2021-12-16 19:15:00|35983.6|35981.2|35976.1|35973.7|35989.1|35986.7|35958.6|35956.2|1131
1639682400000|2021-12-16 19:20:00|35976.6|35974.2|35941.1|35938.7|35979.6|35977.2|35940.1|35937.7|984
1639682700000|2021-12-16 19:25:00|35941.6|35939.2|35942.6|35940.2|35954.6|35952.2|35935.1|35932.7|1154
1639683000000|2021-12-16 19:30:00|35943.1|35940.7|35931.6|35929.2|35954.1|35951.7|35926.6|35924.2|1241
1639683300000|2021-12-16 19:35:00|35931.1|35928.7|35982.1|35979.7|35987.1|35984.7|35915.6|35913.2|2076
1639683600000|2021-12-16 19:40:00|35982.6|35980.2|35942.6|35940.2|35993.1|35990.7|35932.6|35930.2|1432
1639683900000|2021-12-16 19:45:00|35942.1|35939.7|35818.6|35816.2|35944.1|35941.7|35814.6|35812.2|3386
1639684200000|2021-12-16 19:50:00|35817.1|35814.7|35776.1|35773.7|35829.1|35826.7|35775.1|35772.7|3303
1639684500000|2021-12-16 19:55:00|35776.6|35774.2|35843.6|35841.2|35848.1|35845.7|35776.6|35774.2|2552
1639684800000|2021-12-16 20:00:00|35842.6|35840.2|35847.1|35844.7|35849.6|35847.2|35806.6|35804.2|2035
1639685100000|2021-12-16 20:05:00|35846.6|35844.2|35829.1|35826.7|35876.1|35873.7|35827.1|35824.7|2597
1639685400000|2021-12-16 20:10:00|35828.6|35826.2|35842.6|35840.2|35852.1|35849.7|35802.1|35799.7|2054
1639685700000|2021-12-16 20:15:00|35841.1|35838.7|35874.6|35872.2|35879.1|35876.7|35819.6|35817.2|2179
1639686000000|2021-12-16 20:20:00|35876.1|35873.7|35898.6|35896.2|35910.1|35907.7|35867.1|35864.7|2423
1639686300000|2021-12-16 20:25:00|35899.1|35896.7|35957.6|35955.2|35967.1|35964.7|35893.1|35890.7|2298
1639686600000|2021-12-16 20:30:00|35957.1|35954.7|35978.1|35975.7|35994.1|35991.7|35922.1|35919.7|2596
1639686900000|2021-12-16 20:35:00|35979.1|35976.7|36013.1|36010.7|36020.1|36017.7|35962.6|35960.2|1904
1639687200000|2021-12-16 20:40:00|36012.6|36010.2|35944.6|35942.2|36030.1|36027.7|35939.6|35937.2|3273
1639687500000|2021-12-16 20:45:00|35945.1|35942.7|35893.1|35890.7|35960.1|35957.7|35886.6|35884.2|2707
1639687800000|2021-12-16 20:50:00|35892.6|35890.2|35931.1|35928.7|36006.6|36004.2|35887.1|35884.7|4609
1639688100000|2021-12-16 20:55:00|35934.6|35932.2|35891.1|35888.7|35955.1|35952.7|35884.6|35882.2|5703
1639688400000|2021-12-16 21:00:00|35892.3|35887.5|35925.8|35921|35926.3|35921.5|35876.8|35872|2223
1639688700000|2021-12-16 21:05:00|35925.3|35920.5|35957.8|35953|35958.3|35953.5|35923.8|35919|818
1639689000000|2021-12-16 21:10:00|35955.3|35950.5|35939.8|35935|35963.8|35959|35932.3|35927.5|615
1639689300000|2021-12-16 21:15:00|35940.8|35936|35925.3|35920.5|35940.8|35936|35921.8|35917|433
1639689600000|2021-12-16 21:20:00|35926.3|35921.5|35919.3|35914.5|35927.8|35923|35908.8|35904|234
1639689900000|2021-12-16 21:25:00|35919.8|35915|35921.8|35917|35937.8|35933|35918.3|35913.5|187
1639690200000|2021-12-16 21:30:00|35921.3|35916.5|35931.3|35926.5|35932.8|35928|35921.3|35916.5|177
1639690500000|2021-12-16 21:35:00|35931.8|35927|35936.8|35932|35940.8|35936|35929.3|35924.5|171
1639690800000|2021-12-16 21:40:00|35937.3|35932.5|35928.8|35924|35942.8|35938|35925.3|35920.5|168
1639691100000|2021-12-16 21:45:00|35931.8|35927|35943.8|35939|35945.3|35940.5|35923.8|35919|223
1639691400000|2021-12-16 21:50:00|35944.3|35939.5|35942.3|35937.5|35945.3|35940.5|35926.3|35921.5|149
1639691700000|2021-12-16 21:55:00|35941.8|35937|35947.2|35937.4|35951.3|35946.5|35941.8|35937|108
1639692000000|2021-12-16 22:00:00|35947.5|35937.7|35939.6|35929.8|35947.5|35937.7|35939.6|35929.8|0
1639692300000|2021-12-16 22:05:00|35942.7|35932.9|35932.6|35922.8|35944|35934.2|35932.6|35922.8|0
1639692600000|2021-12-16 22:10:00|35932.4|35922.6|35939.1|35929.3|35939.1|35929.3|35931.3|35921.5|0
1639692900000|2021-12-16 22:15:00|35937.2|35927.4|35928.8|35919|35939.7|35929.9|35928.2|35918.4|0
1639693200000|2021-12-16 22:20:00|35929.6|35919.8|35924.8|35915|35929.9|35920.1|35923.4|35913.6|0
1639693500000|2021-12-16 22:25:00|35924.5|35914.7|35928.4|35918.6|35928.4|35918.6|35923.6|35913.8|0
1639693800000|2021-12-16 22:30:00|35929|35919.2|35927.7|35917.9|35931|35921.2|35925.5|35915.7|0
1639694100000|2021-12-16 22:35:00|35928.2|35918.4|35926.4|35916.6|35931.1|35921.3|35925.7|35915.9|0
1639694400000|2021-12-16 22:40:00|35926.7|35916.9|35929.2|35919.4|35930.9|35921.1|35926.4|35916.6|0
1639694700000|2021-12-16 22:45:00|35929.6|35919.8|35929.5|35919.7|35931.7|35921.9|35928.3|35918.5|0
1639695000000|2021-12-16 22:50:00|35928.7|35918.9|35931.9|35922.1|35932.1|35922.3|35927.8|35918|0
1639695300000|2021-12-16 22:55:00|35931.6|35921.8|35934.6|35924.8|35934.7|35924.9|35930.3|35920.5|0
1639695600000|2021-12-16 23:00:00|35951.8|35947|35927.3|35922.5|35954.8|35950|35926.8|35922|492
1639695900000|2021-12-16 23:05:00|35927.8|35923|35944.8|35940|35944.8|35940|35927.8|35923|116
1639696200000|2021-12-16 23:10:00|35945.3|35940.5|35930.3|35925.5|35947.8|35943|35930.3|35925.5|112
1639696500000|2021-12-16 23:15:00|35929.8|35925|35918.3|35913.5|35930.3|35925.5|35911.8|35907|305
1639696800000|2021-12-16 23:20:00|35915.3|35910.5|35901.8|35897|35920.8|35916|35901.8|35897|234
1639697100000|2021-12-16 23:25:00|35901.3|35896.5|35889.3|35884.5|35905.3|35900.5|35884.3|35879.5|359
1639697400000|2021-12-16 23:30:00|35889.8|35885|35917.3|35912.5|35921.3|35916.5|35889.3|35884.5|201
1639697700000|2021-12-16 23:35:00|35917.8|35913|35928.3|35923.5|35934.3|35929.5|35901.8|35897|227
1639698000000|2021-12-16 23:40:00|35928.8|35924|35920.3|35915.5|35930.3|35925.5|35914.8|35910|137
1639698300000|2021-12-16 23:45:00|35920.8|35916|35920.8|35916|35944.3|35939.5|35917.8|35913|248
1639698600000|2021-12-16 23:50:00|35921.3|35916.5|35922.8|35918|35934.8|35930|35918.3|35913.5|134
1639698900000|2021-12-16 23:55:00|35922.3|35917.5|35921.8|35917|35927.8|35923|35911.8|35907|137
1639699200000|2021-12-17 00:00:00|35922.3|35917.5|35942.3|35937.5|35957.8|35953|35922.3|35917.5|371
1639699500000|2021-12-17 00:05:00|35942.8|35938|35951.8|35947|35954.8|35950|35928.8|35924|233
1639699800000|2021-12-17 00:10:00|35952.8|35948|35946.8|35942|35957.8|35953|35944.8|35940|200
1639700100000|2021-12-17 00:15:00|35947.3|35942.5|35922.8|35918|35952.8|35948|35920.3|35915.5|243
1639700400000|2021-12-17 00:20:00|35923.3|35918.5|35936.8|35932|35942.3|35937.5|35922.8|35918|99
1639700700000|2021-12-17 00:25:00|35937.3|35932.5|35931.8|35927|35940.8|35936|35923.8|35919|112
1639701000000|2021-12-17 00:30:00|35931.3|35926.5|35951.8|35947|35953.8|35949|35929.8|35925|247
1639701300000|2021-12-17 00:35:00|35952.3|35947.5|35959.8|35955|35962.8|35958|35945.8|35941|164
1639701600000|2021-12-17 00:40:00|35960.3|35955.5|35959.8|35955|35962.8|35958|35950.8|35946|157
1639701900000|2021-12-17 00:45:00|35960.3|35955.5|35964.8|35960|35969.8|35965|35955.3|35950.5|173
1639702200000|2021-12-17 00:50:00|35964.3|35959.5|35966.8|35962|35973.3|35968.5|35963.8|35959|196
1639702500000|2021-12-17 00:55:00|35966.3|35961.5|35958.8|35954|35972.8|35968|35952.3|35947.5|208
1639702800000|2021-12-17 01:00:00|35958.3|35953.5|35958.8|35954|35970.8|35966|35951.3|35946.5|168
1639703100000|2021-12-17 01:05:00|35959.3|35954.5|35959.8|35955|35963.3|35958.5|35953.8|35949|127
1639703400000|2021-12-17 01:10:00|35959.3|35954.5|35945.8|35941|35976.3|35971.5|35943.3|35938.5|834
1639703700000|2021-12-17 01:15:00|35945.3|35940.5|35965.8|35961|35972.8|35968|35945.3|35940.5|641
1639704000000|2021-12-17 01:20:00|35965.3|35960.5|35967.8|35963|35973.8|35969|35964.8|35960|67
1639704300000|2021-12-17 01:25:00|35967.3|35962.5|35963.8|35959|35968.8|35964|35957.8|35953|91
1639704600000|2021-12-17 01:30:00|35960.8|35956|35943.8|35939|35963.8|35959|35942.8|35938|118
1639704900000|2021-12-17 01:35:00|35944.3|35939.5|35930.8|35926|35952.8|35948|35930.3|35925.5|123
1639705200000|2021-12-17 01:40:00|35930.3|35925.5|35945.3|35940.5|35945.3|35940.5|35929.8|35925|106
1639705500000|2021-12-17 01:45:00|35944.8|35940|35953.8|35949|35956.8|35952|35937.8|35933|67
1639705800000|2021-12-17 01:50:00|35953.3|35948.5|35950.8|35946|35960.8|35956|35946.8|35942|74
1639706100000|2021-12-17 01:55:00|35950.3|35945.5|35955.8|35951|35962.3|35957.5|35942.8|35938|74
1639706400000|2021-12-17 02:00:00|35955.3|35950.5|35955.8|35951|35959.8|35955|35951.8|35947|70
1639706700000|2021-12-17 02:05:00|35956.3|35951.5|35965.8|35961|35965.8|35961|35956.3|35951.5|62
1639707000000|2021-12-17 02:10:00|35966.3|35961.5|35967.8|35963|35969.3|35964.5|35963.8|35959|79
1639707300000|2021-12-17 02:15:00|35967.3|35962.5|35967.8|35963|35968.8|35964|35964.8|35960|70
1639707600000|2021-12-17 02:20:00|35968.3|35963.5|35959.8|35955|35970.3|35965.5|35957.3|35952.5|72
1639707900000|2021-12-17 02:25:00|35960.3|35955.5|35948.8|35944|35960.8|35956|35946.8|35942|65
1639708200000|2021-12-17 02:30:00|35949.3|35944.5|35940.8|35936|35950.8|35946|35940.3|35935.5|101
1639708500000|2021-12-17 02:35:00|35941.8|35937|35941.8|35937|35949.8|35945|35940.8|35936|41
1639708800000|2021-12-17 02:40:00|35942.3|35937.5|35952.8|35948|35953.3|35948.5|35940.8|35936|39
1639709100000|2021-12-17 02:45:00|35952.3|35947.5|35949.8|35945|35958.3|35953.5|35948.8|35944|50
1639709400000|2021-12-17 02:50:00|35950.3|35945.5|35948.8|35944|35950.3|35945.5|35943.8|35939|45
1639709700000|2021-12-17 02:55:00|35948.3|35943.5|35950.8|35946|35953.3|35948.5|35943.8|35939|65
1639710000000|2021-12-17 03:00:00|35950.3|35945.5|35936.3|35931.5|35953.3|35948.5|35931.3|35926.5|127
1639710300000|2021-12-17 03:05:00|35936.8|35932|35923.8|35919|35936.8|35932|35918.8|35914|192
1639710600000|2021-12-17 03:10:00|35923.3|35918.5|35907.8|35903|35923.3|35918.5|35900.8|35896|213
1639710900000|2021-12-17 03:15:00|35907.3|35902.5|35907.8|35903|35909.8|35905|35894.8|35890|209
1639711200000|2021-12-17 03:20:00|35908.3|35903.5|35902.3|35897.5|35909.3|35904.5|35900.3|35895.5|55
1639711500000|2021-12-17 03:25:00|35903.3|35898.5|35913.8|35909|35913.8|35909|35899.8|35895|88
1639711800000|2021-12-17 03:30:00|35913.3|35908.5|35891.8|35887|35914.3|35909.5|35876.3|35871.5|292
1639712100000|2021-12-17 03:35:00|35892.3|35887.5|35876.8|35872|35892.8|35888|35864.8|35860|306
1639712400000|2021-12-17 03:40:00|35876.3|35871.5|35878.8|35874|35883.8|35879|35872.3|35867.5|119
1639712700000|2021-12-17 03:45:00|35878.3|35873.5|35880.8|35876|35887.3|35882.5|35868.8|35864|147
1639713000000|2021-12-17 03:50:00|35880.3|35875.5|35877.8|35873|35882.8|35878|35876.8|35872|97
1639713300000|2021-12-17 03:55:00|35879.3|35874.5|35838.3|35833.5|35880.8|35876|35824.8|35820|967
1639713600000|2021-12-17 04:00:00|35837.8|35833|35822.8|35818|35844.8|35840|35821.3|35816.5|216
1639713900000|2021-12-17 04:05:00|35822.3|35817.5|35838.3|35833.5|35843.8|35839|35820.8|35816|194
1639714200000|2021-12-17 04:10:00|35837.8|35833|35836.8|35832|35843.8|35839|35832.8|35828|185
1639714500000|2021-12-17 04:15:00|35836.3|35831.5|35838.3|35833.5|35847.3|35842.5|35835.8|35831|117
1639714800000|2021-12-17 04:20:00|35838.8|35834|35840.8|35836|35848.8|35844|35835.8|35831|76
1639715100000|2021-12-17 04:25:00|35841.3|35836.5|35844.8|35840|35850.8|35846|35841.3|35836.5|89
1639715400000|2021-12-17 04:30:00|35845.3|35840.5|35857.8|35853|35864.3|35859.5|35841.8|35837|197
1639715700000|2021-12-17 04:35:00|35857.3|35852.5|35869.8|35865|35872.3|35867.5|35855.3|35850.5|137
1639716000000|2021-12-17 04:40:00|35869.3|35864.5|35872.8|35868|35882.3|35877.5|35864.8|35860|235
1639716300000|2021-12-17 04:45:00|35873.3|35868.5|35868.8|35864|35874.3|35869.5|35862.8|35858|69
1639716600000|2021-12-17 04:50:00|35869.3|35864.5|35871.8|35867|35878.3|35873.5|35869.3|35864.5|77
1639716900000|2021-12-17 04:55:00|35871.3|35866.5|35881.8|35877|35891.3|35886.5|35866.8|35862|118
1639717200000|2021-12-17 05:00:00|35882.8|35878|35862.3|35857.5|35895.8|35891|35861.8|35857|123
1639717500000|2021-12-17 05:05:00|35861.8|35857|35849.8|35845|35864.3|35859.5|35849.8|35845|138
1639717800000|2021-12-17 05:10:00|35849.3|35844.5|35833.8|35829|35853.8|35849|35832.8|35828|212
1639718100000|2021-12-17 05:15:00|35834.3|35829.5|35847.8|35843|35852.8|35848|35833.3|35828.5|158
1639718400000|2021-12-17 05:20:00|35847.3|35842.5|35847.8|35843|35853.8|35849|35844.3|35839.5|82
1639718700000|2021-12-17 05:25:00|35847.3|35842.5|35855.8|35851|35858.8|35854|35844.8|35840|90
1639719000000|2021-12-17 05:30:00|35856.3|35851.5|35846.3|35841.5|35863.8|35859|35845.8|35841|77
1639719300000|2021-12-17 05:35:00|35846.8|35842|35871.3|35866.5|35893.3|35888.5|35846.8|35842|262
1639719600000|2021-12-17 05:40:00|35871.8|35867|35882.3|35877.5|35884.8|35880|35864.8|35860|100
1639719900000|2021-12-17 05:45:00|35882.8|35878|35868.3|35863.5|35888.3|35883.5|35866.8|35862|54
1639720200000|2021-12-17 05:50:00|35869.3|35864.5|35871.8|35867|35877.3|35872.5|35863.8|35859|59
1639720500000|2021-12-17 05:55:00|35872.3|35867.5|35868.8|35864|35877.3|35872.5|35861.8|35857|105
1639720800000|2021-12-17 06:00:00|35869.8|35865|35882.3|35877.5|35890.8|35886|35868.8|35864|170
1639721100000|2021-12-17 06:05:00|35882.8|35878|35883.8|35879|35896.8|35892|35874.8|35870|142
1639721400000|2021-12-17 06:10:00|35884.3|35879.5|35881.3|35876.5|35897.8|35893|35877.8|35873|156
1639721700000|2021-12-17 06:15:00|35881.8|35877|35881.8|35877|35893.8|35889|35874.8|35870|50
1639722000000|2021-12-17 06:20:00|35882.3|35877.5|35887.8|35883|35894.8|35890|35880.8|35876|39
1639722300000|2021-12-17 06:25:00|35887.3|35882.5|35870.8|35866|35891.8|35887|35862.8|35858|108
1639722600000|2021-12-17 06:30:00|35871.3|35866.5|35870.3|35865.5|35878.8|35874|35867.8|35863|116
1639722900000|2021-12-17 06:35:00|35869.8|35865|35883.8|35879|35889.8|35885|35869.8|35865|119
1639723200000|2021-12-17 06:40:00|35883.3|35878.5|35883.8|35879|35890.8|35886|35883.3|35878.5|71
1639723500000|2021-12-17 06:45:00|35883.3|35878.5|35880.8|35876|35893.8|35889|35877.3|35872.5|80
1639723800000|2021-12-17 06:50:00|35881.8|35877|35849.8|35845|35885.8|35881|35841.8|35837|271
1639724100000|2021-12-17 06:55:00|35849.3|35844.5|35876.8|35872|35885.3|35880.5|35845.8|35841|407
1639724400000|2021-12-17 07:00:00|35876.2|35872.6|35889.2|35885.6|35894.2|35890.6|35870.2|35866.6|272
1639724700000|2021-12-17 07:05:00|35888.7|35885.1|35898.7|35895.1|35910.7|35907.1|35884.2|35880.6|240
1639725000000|2021-12-17 07:10:00|35898.2|35894.6|35899.2|35895.6|35903.2|35899.6|35892.2|35888.6|117
1639725300000|2021-12-17 07:15:00|35898.7|35895.1|35921.7|35918.1|35922.2|35918.6|35886.2|35882.6|358
1639725600000|2021-12-17 07:20:00|35922.2|35918.6|35921.2|35917.6|35931.2|35927.6|35912.2|35908.6|264
1639725900000|2021-12-17 07:25:00|35920.7|35917.1|35922.2|35918.6|35926.2|35922.6|35909.2|35905.6|120
1639726200000|2021-12-17 07:30:00|35922.7|35919.1|35924.2|35920.6|35942.2|35938.6|35911.7|35908.1|596
1639726500000|2021-12-17 07:35:00|35926.2|35922.6|35923.2|35919.6|35938.2|35934.6|35916.2|35912.6|245
1639726800000|2021-12-17 07:40:00|35923.7|35920.1|35925.2|35921.6|35941.7|35938.1|35922.7|35919.1|259
1639727100000|2021-12-17 07:45:00|35925.7|35922.1|35940.2|35936.6|35943.7|35940.1|35922.2|35918.6|252
1639727400000|2021-12-17 07:50:00|35939.7|35936.1|35941.2|35937.6|35942.2|35938.6|35927.2|35923.6|258
1639727700000|2021-12-17 07:55:00|35941.7|35938.1|35940.2|35936.6|35946.2|35942.6|35931.7|35928.1|374
1639728000000|2021-12-17 08:00:00|35940.7|35937.1|35949.2|35945.6|35965.7|35962.1|35926.2|35922.6|1229
1639728300000|2021-12-17 08:05:00|35949.7|35946.1|35946.2|35942.6|35982.2|35978.6|35945.2|35941.6|1087
1639728600000|2021-12-17 08:10:00|35945.7|35942.1|35935.2|35931.6|35956.2|35952.6|35923.2|35919.6|465
1639728900000|2021-12-17 08:15:00|35935.7|35932.1|35953.7|35950.1|35964.2|35960.6|35919.2|35915.6|498
1639729200000|2021-12-17 08:20:00|35954.2|35950.6|35973.2|35969.6|35981.7|35978.1|35952.2|35948.6|690
1639729500000|2021-12-17 08:25:00|35972.7|35969.1|35981.2|35977.6|35988.7|35985.1|35962.7|35959.1|794
1639729800000|2021-12-17 08:30:00|35981.7|35978.1|35963.2|35959.6|35984.2|35980.6|35959.2|35955.6|348
1639730100000|2021-12-17 08:35:00|35963.7|35960.1|35951.2|35947.6|35968.2|35964.6|35946.7|35943.1|250
1639730400000|2021-12-17 08:40:00|35950.7|35947.1|35929.2|35925.6|35955.2|35951.6|35922.7|35919.1|448
1639730700000|2021-12-17 08:45:00|35928.7|35925.1|35935.2|35931.6|35938.2|35934.6|35918.7|35915.1|408
1639731000000|2021-12-17 08:50:00|35934.7|35931.1|35934.2|35930.6|35941.2|35937.6|35925.2|35921.6|268
1639731300000|2021-12-17 08:55:00|35934.7|35931.1|35926.2|35922.6|35939.7|35936.1|35922.7|35919.1|249
1639731600000|2021-12-17 09:00:00|35925.2|35921.6|35911.2|35907.6|35933.2|35929.6|35895.2|35891.6|691
1639731900000|2021-12-17 09:05:00|35911.7|35908.1|35892.2|35888.6|35911.7|35908.1|35875.2|35871.6|591
1639732200000|2021-12-17 09:10:00|35891.7|35888.1|35838.7|35835.1|35891.7|35888.1|35834.7|35831.1|1214
1639732500000|2021-12-17 09:15:00|35838.2|35834.6|35909.2|35905.6|35912.2|35908.6|35826.7|35823.1|1895
1639732800000|2021-12-17 09:20:00|35908.7|35905.1|35914.2|35910.6|35921.2|35917.6|35889.2|35885.6|735
1639733100000|2021-12-17 09:25:00|35913.7|35910.1|35922.2|35918.6|35942.2|35938.6|35913.7|35910.1|495
1639733400000|2021-12-17 09:30:00|35924.2|35920.6|35925.7|35922.1|35938.2|35934.6|35913.2|35909.6|475
1639733700000|2021-12-17 09:35:00|35925.2|35921.6|35904.2|35900.6|35931.2|35927.6|35899.2|35895.6|313
1639734000000|2021-12-17 09:40:00|35903.7|35900.1|35872.7|35869.1|35904.2|35900.6|35872.2|35868.6|443
1639734300000|2021-12-17 09:45:00|35873.2|35869.6|35872.7|35869.1|35882.2|35878.6|35854.7|35851.1|499
1639734600000|2021-12-17 09:50:00|35874.2|35870.6|35911.2|35907.6|35916.2|35912.6|35862.7|35859.1|462
1639734900000|2021-12-17 09:55:00|35910.7|35907.1|35922.2|35918.6|35926.2|35922.6|35906.2|35902.6|358
1639735200000|2021-12-17 10:00:00|35922.7|35919.1|35910.2|35906.6|35935.2|35931.6|35906.2|35902.6|321
1639735500000|2021-12-17 10:05:00|35909.2|35905.6|35916.7|35913.1|35930.7|35927.1|35907.2|35903.6|232
1639735800000|2021-12-17 10:10:00|35917.2|35913.6|35901.2|35897.6|35929.7|35926.1|35898.7|35895.1|157
1639736100000|2021-12-17 10:15:00|35900.7|35897.1|35897.2|35893.6|35908.7|35905.1|35884.2|35880.6|272
1639736400000|2021-12-17 10:20:00|35896.7|35893.1|35890.2|35886.6|35909.2|35905.6|35890.2|35886.6|206
1639736700000|2021-12-17 10:25:00|35890.7|35887.1|35873.2|35869.6|35894.7|35891.1|35865.7|35862.1|380
1639737000000|2021-12-17 10:30:00|35873.7|35870.1|35883.2|35879.6|35891.2|35887.6|35866.2|35862.6|407
1639737300000|2021-12-17 10:35:00|35883.7|35880.1|35875.2|35871.6|35883.7|35880.1|35865.7|35862.1|209
1639737600000|2021-12-17 10:40:00|35875.7|35872.1|35854.2|35850.6|35877.2|35873.6|35847.2|35843.6|380
1639737900000|2021-12-17 10:45:00|35854.7|35851.1|35855.7|35852.1|35868.7|35865.1|35850.2|35846.6|320
1639738200000|2021-12-17 10:50:00|35855.2|35851.6|35853.2|35849.6|35873.2|35869.6|35835.2|35831.6|784
1639738500000|2021-12-17 10:55:00|35853.7|35850.1|35879.2|35875.6|35886.7|35883.1|35853.2|35849.6|733
1639738800000|2021-12-17 11:00:00|35878.2|35874.6|35862.7|35859.1|35889.2|35885.6|35859.2|35855.6|460
1639739100000|2021-12-17 11:05:00|35862.2|35858.6|35857.2|35853.6|35884.2|35880.6|35850.2|35846.6|312
1639739400000|2021-12-17 11:10:00|35856.7|35853.1|35848.2|35844.6|35870.2|35866.6|35848.2|35844.6|208
1639739700000|2021-12-17 11:15:00|35847.7|35844.1|35853.7|35850.1|35856.2|35852.6|35839.7|35836.1|287
1639740000000|2021-12-17 11:20:00|35853.2|35849.6|35873.2|35869.6|35873.2|35869.6|35851.2|35847.6|220
1639740300000|2021-12-17 11:25:00|35873.7|35870.1|35873.2|35869.6|35885.2|35881.6|35870.2|35866.6|539
1639740600000|2021-12-17 11:30:00|35873.7|35870.1|35863.2|35859.6|35884.7|35881.1|35861.2|35857.6|192
1639740900000|2021-12-17 11:35:00|35863.7|35860.1|35872.2|35868.6|35874.2|35870.6|35861.2|35857.6|194
1639741200000|2021-12-17 11:40:00|35871.7|35868.1|35878.2|35874.6|35886.7|35883.1|35866.2|35862.6|171
1639741500000|2021-12-17 11:45:00|35877.7|35874.1|35867.2|35863.6|35879.2|35875.6|35857.2|35853.6|239
1639741800000|2021-12-17 11:50:00|35867.7|35864.1|35858.7|35855.1|35869.2|35865.6|35854.2|35850.6|209
1639742100000|2021-12-17 11:55:00|35858.2|35854.6|35876.7|35873.1|35878.7|35875.1|35850.2|35846.6|214
1639742400000|2021-12-17 12:00:00|35876.2|35872.6|35883.2|35879.6|35891.2|35887.6|35873.2|35869.6|396
1639742700000|2021-12-17 12:05:00|35882.7|35879.1|35877.2|35873.6|35886.7|35883.1|35873.2|35869.6|180
1639743000000|2021-12-17 12:10:00|35876.7|35873.1|35860.7|35857.1|35877.2|35873.6|35858.7|35855.1|232
1639743300000|2021-12-17 12:15:00|35861.2|35857.6|35870.7|35867.1|35873.2|35869.6|35856.2|35852.6|265
1639743600000|2021-12-17 12:20:00|35870.2|35866.6|35855.2|35851.6|35876.7|35873.1|35853.7|35850.1|237
1639743900000|2021-12-17 12:25:00|35855.7|35852.1|35843.2|35839.6|35862.2|35858.6|35836.2|35832.6|328
1639744200000|2021-12-17 12:30:00|35842.7|35839.1|35823.2|35819.6|35856.2|35852.6|35815.7|35812.1|710
1639744500000|2021-12-17 12:35:00|35822.7|35819.1|35796.7|35793.1|35825.2|35821.6|35793.2|35789.6|541
1639744800000|2021-12-17 12:40:00|35797.2|35793.6|35796.7|35793.1|35804.2|35800.6|35785.7|35782.1|544
1639745100000|2021-12-17 12:45:00|35796.2|35792.6|35758.7|35755.1|35799.7|35796.1|35755.7|35752.1|1188
1639745400000|2021-12-17 12:50:00|35758.2|35754.6|35744.2|35740.6|35760.2|35756.6|35731.7|35728.1|1184
1639745700000|2021-12-17 12:55:00|35744.7|35741.1|35758.2|35754.6|35772.2|35768.6|35741.7|35738.1|730
1639746000000|2021-12-17 13:00:00|35757.7|35754.1|35765.2|35761.6|35773.7|35770.1|35757.2|35753.6|854
1639746300000|2021-12-17 13:05:00|35765.7|35762.1|35740.7|35737.1|35768.7|35765.1|35726.2|35722.6|878
1639746600000|2021-12-17 13:10:00|35740.2|35736.6|35761.2|35757.6|35766.7|35763.1|35738.7|35735.1|703
1639746900000|2021-12-17 13:15:00|35760.7|35757.1|35749.2|35745.6|35763.7|35760.1|35745.7|35742.1|483
1639747200000|2021-12-17 13:20:00|35749.7|35746.1|35755.2|35751.6|35770.7|35767.1|35742.2|35738.6|576
1639747500000|2021-12-17 13:25:00|35755.7|35752.1|35760.7|35757.1|35769.7|35766.1|35750.7|35747.1|554
1639747800000|2021-12-17 13:30:00|35760.2|35756.6|35760.2|35756.6|35768.2|35764.6|35743.2|35739.6|873
1639748100000|2021-12-17 13:35:00|35759.7|35756.1|35753.2|35749.6|35770.2|35766.6|35748.2|35744.6|752
1639748400000|2021-12-17 13:40:00|35752.7|35749.1|35764.7|35761.1|35773.2|35769.6|35736.7|35733.1|649
1639748700000|2021-12-17 13:45:00|35765.2|35761.6|35750.2|35746.6|35773.7|35770.1|35745.2|35741.6|725
1639749000000|2021-12-17 13:50:00|35750.7|35747.1|35748.2|35744.6|35758.2|35754.6|35737.2|35733.6|498
1639749300000|2021-12-17 13:55:00|35747.7|35744.1|35759.2|35755.6|35762.2|35758.6|35743.2|35739.6|488
1639749600000|2021-12-17 14:00:00|35758.7|35755.1|35736.2|35732.6|35765.7|35762.1|35730.2|35726.6|1202
1639749900000|2021-12-17 14:05:00|35736.7|35733.1|35697.2|35693.6|35737.7|35734.1|35687.2|35683.6|1226
1639750200000|2021-12-17 14:10:00|35696.7|35693.1|35694.2|35690.6|35707.7|35704.1|35689.2|35685.6|1069
1639750500000|2021-12-17 14:15:00|35693.7|35690.1|35724.2|35720.6|35726.7|35723.1|35687.2|35683.6|1130
1639750800000|2021-12-17 14:20:00|35724.7|35721.1|35723.2|35719.6|35735.2|35731.6|35714.7|35711.1|974
1639751100000|2021-12-17 14:25:00|35727.2|35723.6|35655.2|35651.6|35733.7|35730.1|35642.7|35639.1|2654
1639751400000|2021-12-17 14:30:00|35658.7|35655.1|35632.6|35630.2|35711.6|35709.2|35625.6|35623.2|7029
1639751700000|2021-12-17 14:35:00|35633.6|35631.2|35528.1|35525.7|35645.6|35643.2|35514.6|35512.2|7673
1639752000000|2021-12-17 14:40:00|35528.6|35526.2|35441.1|35438.7|35534.1|35531.7|35440.6|35438.2|5528
1639752300000|2021-12-17 14:45:00|35441.6|35439.2|35468.6|35466.2|35469.1|35466.7|35423.1|35420.7|5687
1639752600000|2021-12-17 14:50:00|35469.6|35467.2|35410.6|35408.2|35519.6|35517.2|35407.6|35405.2|6851
1639752900000|2021-12-17 14:55:00|35412.6|35410.2|35417.1|35414.7|35420.1|35417.7|35366.6|35364.2|5521
1639753200000|2021-12-17 15:00:00|35416.6|35414.2|35415.6|35413.2|35429.6|35427.2|35372.1|35369.7|4008
1639753500000|2021-12-17 15:05:00|35415.1|35412.7|35385.1|35382.7|35424.6|35422.2|35374.6|35372.2|2853
1639753800000|2021-12-17 15:10:00|35385.6|35383.2|35323.9|35321.5|35387.4|35385|35292.9|35290.5|4288
1639754100000|2021-12-17 15:15:00|35324.4|35322|35318.9|35316.5|35324.4|35322|35279.9|35277.5|3461
1639754400000|2021-12-17 15:20:00|35318.4|35316|35315.9|35313.5|35338.9|35336.5|35296.4|35294|2881
1639754700000|2021-12-17 15:25:00|35315.4|35313|35364.9|35362.5|35366.9|35364.5|35313.4|35311|3323
1639755000000|2021-12-17 15:30:00|35365.4|35363|35458.9|35456.5|35463.9|35461.5|35344.4|35342|4887
1639755300000|2021-12-17 15:35:00|35460.9|35458.5|35494.4|35492|35531.9|35529.5|35460.9|35458.5|5227
1639755600000|2021-12-17 15:40:00|35493.9|35491.5|35477.9|35475.5|35500.9|35498.5|35463.9|35461.5|2872
1639755900000|2021-12-17 15:45:00|35478.4|35476|35591.4|35589|35593.9|35591.5|35478.4|35476|4749
1639756200000|2021-12-17 15:50:00|35593.4|35591|35636.9|35634.5|35650.4|35648|35560.9|35558.5|4244
1639756500000|2021-12-17 15:55:00|35636.4|35634|35588.4|35586|35645.9|35643.5|35572.4|35570|4291
1639756800000|2021-12-17 16:00:00|35587.9|35585.5|35539.9|35537.5|35604.9|35602.5|35538.4|35536|2978
1639757100000|2021-12-17 16:05:00|35540.9|35538.5|35568.9|35566.5|35585.9|35583.5|35540.4|35538|2026
1639757400000|2021-12-17 16:10:00|35568.4|35566|35649.4|35647|35663.9|35661.5|35564.9|35562.5|2793
1639757700000|2021-12-17 16:15:00|35650.9|35648.5|35629.4|35627|35658.9|35656.5|35604.9|35602.5|1867
1639758000000|2021-12-17 16:20:00|35628.9|35626.5|35606.9|35604.5|35635.9|35633.5|35595.9|35593.5|1676
1639758300000|2021-12-17 16:25:00|35606.4|35604|35619.4|35617|35629.4|35627|35589.4|35587|1489
1639758600000|2021-12-17 16:30:00|35618.9|35616.5|35548.9|35546.5|35626.9|35624.5|35544.4|35542|3479
1639758900000|2021-12-17 16:35:00|35549.4|35547|35504.9|35502.5|35555.4|35553|35475.4|35473|3988
1639759200000|2021-12-17 16:40:00|35504.4|35502|35444.4|35442|35511.4|35509|35430.9|35428.5|2906
1639759500000|2021-12-17 16:45:00|35445.4|35443|35401.9|35399.5|35459.4|35457|35390.4|35388|3448
1639759800000|2021-12-17 16:50:00|35400.9|35398.5|35417.9|35415.5|35439.9|35437.5|35396.4|35394|2451
1639760100000|2021-12-17 16:55:00|35415.9|35413.5|35435.9|35433.5|35443.4|35441|35400.4|35398|1876
1639760400000|2021-12-17 17:00:00|35434.4|35432|35397.4|35395|35434.4|35432|35376.4|35374|2179
1639760700000|2021-12-17 17:05:00|35396.4|35394|35355.4|35353|35407.4|35405|35335.4|35333|2722
1639761000000|2021-12-17 17:10:00|35355.9|35353.5|35429.4|35427|35433.4|35431|35353.9|35351.5|2335
1639761300000|2021-12-17 17:15:00|35428.4|35426|35429.4|35427|35463.9|35461.5|35422.4|35420|2521
1639761600000|2021-12-17 17:20:00|35428.9|35426.5|35432.4|35430|35466.9|35464.5|35427.9|35425.5|1462
1639761900000|2021-12-17 17:25:00|35431.4|35429|35449.9|35447.5|35449.9|35447.5|35398.4|35396|1461
1639762200000|2021-12-17 17:30:00|35448.9|35446.5|35500.9|35498.5|35530.4|35528|35432.9|35430.5|3067
1639762500000|2021-12-17 17:35:00|35500.4|35498|35478.9|35476.5|35515.4|35513|35459.4|35457|1372
1639762800000|2021-12-17 17:40:00|35480.4|35478|35467.4|35465|35490.4|35488|35456.9|35454.5|1171
1639763100000|2021-12-17 17:45:00|35468.4|35466|35476.9|35474.5|35482.4|35480|35462.4|35460|799
1639763400000|2021-12-17 17:50:00|35476.4|35474|35458.9|35456.5|35499.4|35497|35439.9|35437.5|1774
1639763700000|2021-12-17 17:55:00|35459.4|35457|35487.9|35485.5|35493.4|35491|35457.4|35455|950
1639764000000|2021-12-17 18:00:00|35487.4|35485|35474.9|35472.5|35495.4|35493|35457.9|35455.5|1088
1639764300000|2021-12-17 18:05:00|35474.4|35472|35435.9|35433.5|35475.4|35473|35421.9|35419.5|1254
1639764600000|2021-12-17 18:10:00|35435.4|35433|35434.4|35432|35455.9|35453.5|35426.9|35424.5|755
1639764900000|2021-12-17 18:15:00|35434.9|35432.5|35453.4|35451|35456.9|35454.5|35421.9|35419.5|747
1639765200000|2021-12-17 18:20:00|35453.9|35451.5|35482.4|35480|35483.4|35481|35450.9|35448.5|1093
1639765500000|2021-12-17 18:25:00|35482.9|35480.5|35526.4|35524|35534.4|35532|35471.4|35469|1950
1639765800000|2021-12-17 18:30:00|35525.9|35523.5|35536.9|35534.5|35538.9|35536.5|35505.4|35503|1385
1639766100000|2021-12-17 18:35:00|35534.9|35532.5|35527.4|35525|35552.9|35550.5|35514.9|35512.5|1265
1639766400000|2021-12-17 18:40:00|35526.9|35524.5|35528.4|35526|35534.4|35532|35509.4|35507|1179
1639766700000|2021-12-17 18:45:00|35529.9|35527.5|35566.9|35564.5|35571.9|35569.5|35526.9|35524.5|1172
1639767000000|2021-12-17 18:50:00|35566.4|35564|35559.4|35557|35575.9|35573.5|35554.4|35552|1340
1639767300000|2021-12-17 18:55:00|35559.9|35557.5|35589.9|35587.5|35597.9|35595.5|35552.9|35550.5|1869
1639767600000|2021-12-17 19:00:00|35591.9|35589.5|35564.4|35562|35595.9|35593.5|35555.9|35553.5|1304
1639767900000|2021-12-17 19:05:00|35565.9|35563.5|35567.9|35565.5|35574.9|35572.5|35552.9|35550.5|921
1639768200000|2021-12-17 19:10:00|35568.4|35566|35548.4|35546|35587.4|35585|35548.4|35546|1077
1639768500000|2021-12-17 19:15:00|35548.9|35546.5|35556.9|35554.5|35575.9|35573.5|35548.9|35546.5|851
1639768800000|2021-12-17 19:20:00|35557.4|35555|35557.9|35555.5|35571.4|35569|35542.4|35540|707
1639769100000|2021-12-17 19:25:00|35557.4|35555|35506.9|35504.5|35560.9|35558.5|35494.9|35492.5|1523
1639769400000|2021-12-17 19:30:00|35507.4|35505|35500.9|35498.5|35524.9|35522.5|35496.4|35494|1144
1639769700000|2021-12-17 19:35:00|35500.4|35498|35488.9|35486.5|35508.9|35506.5|35463.9|35461.5|1206
1639770000000|2021-12-17 19:40:00|35490.9|35488.5|35512.4|35510|35513.4|35511|35483.9|35481.5|1205
1639770300000|2021-12-17 19:45:00|35511.9|35509.5|35538.9|35536.5|35562.9|35560.5|35509.9|35507.5|1599
1639770600000|2021-12-17 19:50:00|35539.4|35537|35483.9|35481.5|35540.4|35538|35482.9|35480.5|1352
1639770900000|2021-12-17 19:55:00|35484.4|35482|35509.4|35507|35517.9|35515.5|35470.9|35468.5|1292
1639771200000|2021-12-17 20:00:00|35509.9|35507.5|35515.9|35513.5|35569.9|35567.5|35507.9|35505.5|1880
1639771500000|2021-12-17 20:05:00|35516.4|35514|35541.9|35539.5|35548.4|35546|35510.4|35508|969
1639771800000|2021-12-17 20:10:00|35541.4|35539|35512.4|35510|35545.4|35543|35507.9|35505.5|1120
1639772100000|2021-12-17 20:15:00|35511.9|35509.5|35501.4|35499|35533.9|35531.5|35469.9|35467.5|1902
1639772400000|2021-12-17 20:20:00|35501.9|35499.5|35530.9|35528.5|35547.4|35545|35493.4|35491|1387
1639772700000|2021-12-17 20:25:00|35530.4|35528|35492.9|35490.5|35534.9|35532.5|35471.9|35469.5|1165
1639773000000|2021-12-17 20:30:00|35493.4|35491|35445.4|35443|35506.4|35504|35421.4|35419|3099
1639773300000|2021-12-17 20:35:00|35444.9|35442.5|35454.9|35452.5|35461.9|35459.5|35417.9|35415.5|1886
1639773600000|2021-12-17 20:40:00|35454.4|35452|35471.9|35469.5|35508.4|35506|35446.9|35444.5|2682
1639773900000|2021-12-17 20:45:00|35472.4|35470|35389.4|35387|35482.9|35480.5|35387.4|35385|2955
1639774200000|2021-12-17 20:50:00|35388.9|35386.5|35399.4|35397|35407.4|35405|35324.9|35322.5|6964
1639774500000|2021-12-17 20:55:00|35399.9|35397.5|35365.4|35363|35455.4|35453|35357.9|35355.5|7039
1639774800000|2021-12-17 21:00:00|35368.1|35363.3|35418.6|35413.8|35420.6|35415.8|35354.1|35349.3|2429
1639775100000|2021-12-17 21:05:00|35419.6|35414.8|35428.1|35423.3|35448.6|35443.8|35406.1|35401.3|1047
1639775400000|2021-12-17 21:10:00|35427.6|35422.8|35425.1|35420.3|35441.6|35436.8|35412.6|35407.8|644
1639775700000|2021-12-17 21:15:00|35425.6|35420.8|35440.1|35435.3|35451.6|35446.8|35425.1|35420.3|238
1639776000000|2021-12-17 21:20:00|35440.6|35435.8|35448.5|35443.7|35452.6|35447.8|35434.1|35429.3|111
1639776300000|2021-12-17 21:25:00|35449|35444.2|35450.5|35445.7|35462|35457.2|35448.5|35443.7|193
1639776600000|2021-12-17 21:30:00|35451.5|35446.7|35449|35444.2|35454|35449.2|35445|35440.2|132
1639776900000|2021-12-17 21:35:00|35449.5|35444.7|35447|35442.2|35450.5|35445.7|35440.5|35435.7|156
1639777200000|2021-12-17 21:40:00|35447.5|35442.7|35454|35449.2|35455.5|35450.7|35447|35442.2|64
1639777500000|2021-12-17 21:45:00|35453.5|35448.7|35458|35453.2|35458.5|35453.7|35450|35445.2|131
1639777800000|2021-12-17 21:50:00|35458.5|35453.7|35463.5|35458.7|35464|35459.2|35458.5|35453.7|121
1639778100000|2021-12-17 21:55:00|35464|35459.2|35461.9|35452.1|35466.5|35461.7|35459.5|35449.8|224
1639954800000|2021-12-19 23:00:00|35420.5|35415.7|35374|35369.2|35444.5|35439.7|35373.5|35368.7|775
1639955100000|2021-12-19 23:05:00|35375|35370.2|35296|35291.2|35381|35376.2|35293|35288.2|875
1639955400000|2021-12-19 23:10:00|35299|35294.2|35253.5|35248.7|35316.5|35311.7|35249|35244.2|851
1639955700000|2021-12-19 23:15:00|35254|35249.2|35225|35220.2|35268|35263.2|35207|35202.2|755
1639956000000|2021-12-19 23:20:00|35226.5|35221.7|35185.5|35180.7|35236|35231.2|35170.5|35165.7|492
1639956300000|2021-12-19 23:25:00|35186|35181.2|35245|35240.2|35245|35240.2|35186|35181.2|474
1639956600000|2021-12-19 23:30:00|35245.5|35240.7|35244|35239.2|35261|35256.2|35231|35226.2|435
1639956900000|2021-12-19 23:35:00|35244.5|35239.7|35257.5|35252.7|35262.5|35257.7|35226.5|35221.7|665
1639957200000|2021-12-19 23:40:00|35258|35253.2|35269|35264.2|35270|35265.2|35252|35247.2|296
1639957500000|2021-12-19 23:45:00|35269.5|35264.7|35224|35219.2|35280.5|35275.7|35214|35209.2|688
1639957800000|2021-12-19 23:50:00|35224.5|35219.7|35209|35204.2|35238.5|35233.7|35176.5|35171.7|642
1639958100000|2021-12-19 23:55:00|35209.5|35204.7|35183.5|35178.7|35213|35208.2|35170|35165.2|723
1639958400000|2021-12-20 00:00:00|35183|35178.2|35138|35133.2|35209.5|35204.7|35115.5|35110.7|1498
1639958700000|2021-12-20 00:05:00|35138.5|35133.7|35180.5|35175.7|35194.5|35189.7|35134.5|35129.7|668
1639959000000|2021-12-20 00:10:00|35181|35176.2|35170.5|35165.7|35194|35189.2|35139.5|35134.7|472
1639959300000|2021-12-20 00:15:00|35169.5|35164.7|35144.5|35139.7|35170.5|35165.7|35126.5|35121.7|649
1639959600000|2021-12-20 00:20:00|35142|35137.2|35169.5|35164.7|35191|35186.2|35140.5|35135.7|376
1639959900000|2021-12-20 00:25:00|35174.5|35169.7|35201.5|35196.7|35203.5|35198.7|35169|35164.2|329
1639960200000|2021-12-20 00:30:00|35202|35197.2|35214|35209.2|35221.5|35216.7|35191.5|35186.7|392
1639960500000|2021-12-20 00:35:00|35214.5|35209.7|35189|35184.2|35221.5|35216.7|35178.5|35173.7|276
1639960800000|2021-12-20 00:40:00|35189.5|35184.7|35246|35241.2|35252.5|35247.7|35186|35181.2|388
1639961100000|2021-12-20 00:45:00|35246.5|35241.7|35228|35223.2|35257.5|35252.7|35221|35216.2|269
1639961400000|2021-12-20 00:50:00|35227.5|35222.7|35232|35227.2|35239.5|35234.7|35219.5|35214.7|178
1639961700000|2021-12-20 00:55:00|35234|35229.2|35246|35241.2|35258|35253.2|35234|35229.2|261
1639962000000|2021-12-20 01:00:00|35246.5|35241.7|35227.5|35222.7|35253.5|35248.7|35224|35219.2|176
1639962300000|2021-12-20 01:05:00|35227|35222.2|35199|35194.2|35227.5|35222.7|35189|35184.2|275
1639962600000|2021-12-20 01:10:00|35198.5|35193.7|35236|35231.2|35238|35233.2|35194|35189.2|147
1639962900000|2021-12-20 01:15:00|35235.5|35230.7|35210|35205.2|35248.5|35243.7|35205|35200.2|249
1639963200000|2021-12-20 01:20:00|35210.5|35205.7|35223.5|35218.7|35235.5|35230.7|35203.5|35198.7|209
1639963500000|2021-12-20 01:25:00|35224|35219.2|35222|35217.2|35229.5|35224.7|35216|35211.2|106
1639963800000|2021-12-20 01:30:00|35217|35212.2|35229.5|35224.7|35234.5|35229.7|35201.5|35196.7|240
1639964100000|2021-12-20 01:35:00|35230|35225.2|35232|35227.2|35252.5|35247.7|35224|35219.2|245
1639964400000|2021-12-20 01:40:00|35232.5|35227.7|35167.5|35162.7|35239.5|35234.7|35160.5|35155.7|765
1639964700000|2021-12-20 01:45:00|35168|35163.2|35175.5|35170.7|35179|35174.2|35146|35141.2|539
1639965000000|2021-12-20 01:50:00|35174|35169.2|35165.5|35160.7|35175.5|35170.7|35154|35149.2|283
1639965300000|2021-12-20 01:55:00|35165|35160.2|35132|35127.2|35169.5|35164.7|35125|35120.2|372
1639965600000|2021-12-20 02:00:00|35131.5|35126.7|35114.5|35109.7|35131.5|35126.7|35109.5|35104.7|615
1639965900000|2021-12-20 02:05:00|35114|35109.2|35103|35098.2|35116.5|35111.7|35090|35085.2|470
1639966200000|2021-12-20 02:10:00|35103.5|35098.7|35133|35128.2|35134|35129.2|35093.5|35088.7|239
1639966500000|2021-12-20 02:15:00|35135.5|35130.7|35138.5|35133.7|35145|35140.2|35125.5|35120.7|263
1639966800000|2021-12-20 02:20:00|35139|35134.2|35141|35136.2|35145.5|35140.7|35130.5|35125.7|129
1639967100000|2021-12-20 02:25:00|35140.5|35135.7|35139|35134.2|35144|35139.2|35131|35126.2|137
1639967400000|2021-12-20 02:30:00|35129.5|35124.7|35138.5|35133.7|35145.5|35140.7|35123|35118.2|174
1639967700000|2021-12-20 02:35:00|35137.5|35132.7|35124|35119.2|35138|35133.2|35117|35112.2|168
1639968000000|2021-12-20 02:40:00|35123.5|35118.7|35111|35106.2|35126|35121.2|35081.5|35076.7|429
1639968300000|2021-12-20 02:45:00|35110.5|35105.7|35094.5|35089.7|35110.5|35105.7|35071.5|35066.7|326
1639968600000|2021-12-20 02:50:00|35094|35089.2|35046.5|35041.7|35098.5|35093.7|35038|35033.2|541
1639968900000|2021-12-20 02:55:00|35048.5|35043.7|35074.5|35069.7|35078|35073.2|35048|35043.2|373
1639969200000|2021-12-20 03:00:00|35073.5|35068.7|35070|35065.2|35084.5|35079.7|35065|35060.2|388
1639969500000|2021-12-20 03:05:00|35069.5|35064.7|35086.5|35081.7|35090|35085.2|35065|35060.2|161
1639969800000|2021-12-20 03:10:00|35087|35082.2|35084.5|35079.7|35094.5|35089.7|35081.5|35076.7|117
1639970100000|2021-12-20 03:15:00|35084|35079.2|35084.5|35079.7|35090.5|35085.7|35075|35070.2|108
1639970400000|2021-12-20 03:20:00|35085|35080.2|35088.5|35083.7|35090.5|35085.7|35073|35068.2|58
1639970700000|2021-12-20 03:25:00|35089.5|35084.7|35082|35077.2|35093.5|35088.7|35081|35076.2|117
1639971000000|2021-12-20 03:30:00|35081.5|35076.7|35095.5|35090.7|35106|35101.2|35073|35068.2|224
1639971300000|2021-12-20 03:35:00|35096|35091.2|35087.5|35082.7|35096.5|35091.7|35080.5|35075.7|354
1639971600000|2021-12-20 03:40:00|35086.5|35081.7|35090.5|35085.7|35095.5|35090.7|35073.5|35068.7|170
1639971900000|2021-12-20 03:45:00|35090|35085.2|35093|35088.2|35100|35095.2|35083.5|35078.7|69
1639972200000|2021-12-20 03:50:00|35092.5|35087.7|35090|35085.2|35098.5|35093.7|35086.5|35081.7|74
1639972500000|2021-12-20 03:55:00|35090.5|35085.7|35075.5|35070.7|35096.5|35091.7|35071.5|35066.7|102
1639972800000|2021-12-20 04:00:00|35075|35070.2|35100.5|35095.7|35100.5|35095.7|35073|35068.2|111
1639973100000|2021-12-20 04:05:00|35100|35095.2|35091.5|35086.7|35104.5|35099.7|35084|35079.2|80
1639973400000|2021-12-20 04:10:00|35091|35086.2|35095.5|35090.7|35104.5|35099.7|35088|35083.2|152
1639973700000|2021-12-20 04:15:00|35095|35090.2|35103.5|35098.7|35108|35103.2|35094.5|35089.7|82
1639974000000|2021-12-20 04:20:00|35104|35099.2|35130|35125.2|35133.5|35128.7|35097.5|35092.7|299
1639974300000|2021-12-20 04:25:00|35131|35126.2|35128.5|35123.7|35147.5|35142.7|35127.5|35122.7|293
1639974600000|2021-12-20 04:30:00|35129.5|35124.7|35118|35113.2|35132.5|35127.7|35118|35113.2|201
1639974900000|2021-12-20 04:35:00|35118.5|35113.7|35113.5|35108.7|35127.5|35122.7|35112.5|35107.7|100
1639975200000|2021-12-20 04:40:00|35113|35108.2|35111.5|35106.7|35124.5|35119.7|35110.5|35105.7|73
1639975500000|2021-12-20 04:45:00|35111|35106.2|35109|35104.2|35111.5|35106.7|35101.5|35096.7|120
1639975800000|2021-12-20 04:50:00|35109.5|35104.7|35094.5|35089.7|35110|35105.2|35094.5|35089.7|89
1639976100000|2021-12-20 04:55:00|35094|35089.2|35106.5|35101.7|35113.5|35108.7|35093.5|35088.7|126
1639976400000|2021-12-20 05:00:00|35107|35102.2|35072.5|35067.7|35107.5|35102.7|35060|35055.2|378
1639976700000|2021-12-20 05:05:00|35072|35067.2|35094|35089.2|35099|35094.2|35061.5|35056.7|345
1639977000000|2021-12-20 05:10:00|35093.5|35088.7|35096.5|35091.7|35107|35102.2|35090.5|35085.7|106
1639977300000|2021-12-20 05:15:00|35097|35092.2|35074.5|35069.7|35115|35110.2|35071.5|35066.7|204
1639977600000|2021-12-20 05:20:00|35076.5|35071.7|35090|35085.2|35090.5|35085.7|35075.5|35070.7|93
1639977900000|2021-12-20 05:25:00|35090.5|35085.7|35094.5|35089.7|35099|35094.2|35090|35085.2|44
1639978200000|2021-12-20 05:30:00|35094|35089.2|35093|35088.2|35101.5|35096.7|35078.5|35073.7|98
1639978500000|2021-12-20 05:35:00|35092.5|35087.7|35083.5|35078.7|35097|35092.2|35073|35068.2|70
1639978800000|2021-12-20 05:40:00|35082.5|35077.7|35067|35062.2|35088.5|35083.7|35059|35054.2|126
1639979100000|2021-12-20 05:45:00|35066.5|35061.7|35078.5|35073.7|35083|35078.2|35066|35061.2|72
1639979400000|2021-12-20 05:50:00|35079|35074.2|35036|35031.2|35080.5|35075.7|35009.5|35004.7|728
1639979700000|2021-12-20 05:55:00|35035.5|35030.7|35036|35031.2|35046.5|35041.7|35030.5|35025.7|123
1639980000000|2021-12-20 06:00:00|35033|35028.2|35044.5|35039.7|35046.5|35041.7|35011|35006.2|483
1639980300000|2021-12-20 06:05:00|35043|35038.2|35048.5|35043.7|35053.5|35048.7|35028|35023.2|168
1639980600000|2021-12-20 06:10:00|35049|35044.2|35036.5|35031.7|35059.5|35054.7|35019.5|35014.7|234
1639980900000|2021-12-20 06:15:00|35037|35032.2|35030.5|35025.7|35043.5|35038.7|35024|35019.2|102
1639981200000|2021-12-20 06:20:00|35031|35026.2|35034.5|35029.7|35042.5|35037.7|35026.5|35021.7|98
1639981500000|2021-12-20 06:25:00|35035|35030.2|34907|34902.2|35044|35039.2|34907|34902.2|1022
1639981800000|2021-12-20 06:30:00|34908|34903.2|34966|34961.2|34978|34973.2|34899|34894.2|1186
1639982100000|2021-12-20 06:35:00|34966.5|34961.7|34966|34961.2|34970.5|34965.7|34928.5|34923.7|396
1639982400000|2021-12-20 06:40:00|34967|34962.2|34930.5|34925.7|34976|34971.2|34928.5|34923.7|357
1639982700000|2021-12-20 06:45:00|34930|34925.2|34948|34943.2|34951.5|34946.7|34916.5|34911.7|316
1639983000000|2021-12-20 06:50:00|34948.5|34943.7|34957|34952.2|34973|34968.2|34947|34942.2|218
1639983300000|2021-12-20 06:55:00|34957.5|34952.7|34958|34953.2|34968|34963.2|34947|34942.2|224
1639983600000|2021-12-20 07:00:00|34957.4|34953.8|34943.9|34940.3|34986.9|34983.3|34940.9|34937.3|729
1639983900000|2021-12-20 07:05:00|34945.4|34941.8|34915.9|34912.3|34951.4|34947.8|34913.9|34910.3|415
1639984200000|2021-12-20 07:10:00|34911.9|34908.3|34901.9|34898.3|34915.4|34911.8|34887.4|34883.8|773
1639984500000|2021-12-20 07:15:00|34901.4|34897.8|34899.9|34896.3|34912.4|34908.8|34874.9|34871.3|628
1639984800000|2021-12-20 07:20:00|34898.9|34895.3|34876.9|34873.3|34899.9|34896.3|34858.4|34854.8|768
1639985100000|2021-12-20 07:25:00|34877.9|34874.3|34863.4|34859.8|34881.9|34878.3|34821.9|34818.3|1056
1639985400000|2021-12-20 07:30:00|34863.9|34860.3|34913.9|34910.3|34919.9|34916.3|34862.4|34858.8|770
1639985700000|2021-12-20 07:35:00|34913.4|34909.8|34913.9|34910.3|34926.4|34922.8|34905.9|34902.3|404
1639986000000|2021-12-20 07:40:00|34914.4|34910.8|34948.9|34945.3|34964.4|34960.8|34909.4|34905.8|694
1639986300000|2021-12-20 07:45:00|34948.4|34944.8|34924.9|34921.3|34951.9|34948.3|34922.4|34918.8|382
1639986600000|2021-12-20 07:50:00|34925.4|34921.8|34943.9|34940.3|34954.9|34951.3|34923.4|34919.8|356
1639986900000|2021-12-20 07:55:00|34943.4|34939.8|34953.9|34950.3|34974.9|34971.3|34937.9|34934.3|655
1639987200000|2021-12-20 08:00:00|34954.4|34950.8|34890.4|34886.8|34960.9|34957.3|34882.9|34879.3|1292
1639987500000|2021-12-20 08:05:00|34889.9|34886.3|34912.9|34909.3|34941.9|34938.3|34883.9|34880.3|1003
1639987800000|2021-12-20 08:10:00|34912.4|34908.8|34883.9|34880.3|34922.4|34918.8|34869.9|34866.3|834
1639988100000|2021-12-20 08:15:00|34883.4|34879.8|34914.9|34911.3|34919.9|34916.3|34873.9|34870.3|780
1639988400000|2021-12-20 08:20:00|34910.9|34907.3|34858.9|34855.3|34928.9|34925.3|34820.9|34817.3|1490
1639988700000|2021-12-20 08:25:00|34859.4|34855.8|34938.9|34935.3|34947.9|34944.3|34857.9|34854.3|1078
1639989000000|2021-12-20 08:30:00|34937.9|34934.3|34923.9|34920.3|34948.9|34945.3|34901.9|34898.3|735
1639989300000|2021-12-20 08:35:00|34924.4|34920.8|34842.9|34839.3|34944.9|34941.3|34837.9|34834.3|963
1639989600000|2021-12-20 08:40:00|34841.9|34838.3|34863.9|34860.3|34867.9|34864.3|34799.9|34796.3|1349
1639989900000|2021-12-20 08:45:00|34861.9|34858.3|34855.9|34852.3|34878.9|34875.3|34847.9|34844.3|726
1639990200000|2021-12-20 08:50:00|34855.4|34851.8|34828.4|34824.8|34857.9|34854.3|34804.9|34801.3|866
1639990500000|2021-12-20 08:55:00|34828.9|34825.3|34839.4|34835.8|34850.4|34846.8|34809.9|34806.3|719
1639990800000|2021-12-20 09:00:00|34835.4|34831.8|34808.4|34804.8|34844.4|34840.8|34804.9|34801.3|746
1639991100000|2021-12-20 09:05:00|34807.9|34804.3|34772.4|34768.8|34807.9|34804.3|34755.4|34751.8|1294
1639991400000|2021-12-20 09:10:00|34771.9|34768.3|34745.9|34742.3|34794.4|34790.8|34743.9|34740.3|536
1639991700000|2021-12-20 09:15:00|34745.4|34741.8|34765.4|34761.8|34775.9|34772.3|34745.4|34741.8|657
1639992000000|2021-12-20 09:20:00|34763.4|34759.8|34761.9|34758.3|34786.4|34782.8|34741.4|34737.8|579
1639992300000|2021-12-20 09:25:00|34761.4|34757.8|34775.4|34771.8|34777.9|34774.3|34746.4|34742.8|338
1639992600000|2021-12-20 09:30:00|34774.4|34770.8|34812.4|34808.8|34833.4|34829.8|34774.4|34770.8|990
1639992900000|2021-12-20 09:35:00|34812.9|34809.3|34804.9|34801.3|34833.4|34829.8|34791.4|34787.8|356
1639993200000|2021-12-20 09:40:00|34805.4|34801.8|34830.4|34826.8|34838.4|34834.8|34804.4|34800.8|312
1639993500000|2021-12-20 09:45:00|34829.9|34826.3|34816.9|34813.3|34832.4|34828.8|34811.4|34807.8|204
1639993800000|2021-12-20 09:50:00|34816.4|34812.8|34794.4|34790.8|34816.4|34812.8|34784.9|34781.3|353
1639994100000|2021-12-20 09:55:00|34794.9|34791.3|34842.9|34839.3|34843.9|34840.3|34782.4|34778.8|617
1639994400000|2021-12-20 10:00:00|34842.4|34838.8|34898.4|34894.8|34907.9|34904.3|34839.9|34836.3|878
1639994700000|2021-12-20 10:05:00|34897.9|34894.3|34923.9|34920.3|34944.9|34941.3|34897.9|34894.3|657
1639995000000|2021-12-20 10:10:00|34924.4|34920.8|34939.9|34936.3|34949.4|34945.8|34923.4|34919.8|551
1639995300000|2021-12-20 10:15:00|34939.4|34935.8|34955.4|34951.8|34956.9|34953.3|34920.4|34916.8|390
1639995600000|2021-12-20 10:20:00|34954.4|34950.8|34960.9|34957.3|34976.4|34972.8|34938.4|34934.8|506
1639995900000|2021-12-20 10:25:00|34960.4|34956.8|34957.4|34953.8|34972.4|34968.8|34950.4|34946.8|439
1639996200000|2021-12-20 10:30:00|34959.4|34955.8|34931.9|34928.3|34968.9|34965.3|34917.9|34914.3|549
1639996500000|2021-12-20 10:35:00|34932.4|34928.8|34942.4|34938.8|34953.9|34950.3|34931.9|34928.3|249
1639996800000|2021-12-20 10:40:00|34942.9|34939.3|34961.4|34957.8|34971.9|34968.3|34928.9|34925.3|312
1639997100000|2021-12-20 10:45:00|34960.9|34957.3|34995.4|34991.8|34996.9|34993.3|34959.9|34956.3|398
1639997400000|2021-12-20 10:50:00|34997.9|34994.3|35013.4|35009.8|35013.4|35009.8|34980.9|34977.3|343
1639997700000|2021-12-20 10:55:00|35014.4|35010.8|34991.9|34988.3|35024.9|35021.3|34989.9|34986.3|541
1639998000000|2021-12-20 11:00:00|34991.4|34987.8|34956.4|34952.8|34996.9|34993.3|34951.4|34947.8|481
1639998300000|2021-12-20 11:05:00|34954.4|34950.8|34986.9|34983.3|34991.9|34988.3|34952.4|34948.8|271
1639998600000|2021-12-20 11:10:00|34986.4|34982.8|34984.4|34980.8|35001.9|34998.3|34970.4|34966.8|231
1639998900000|2021-12-20 11:15:00|34987.4|34983.8|34955.4|34951.8|34989.4|34985.8|34953.4|34949.8|325
1639999200000|2021-12-20 11:20:00|34954.9|34951.3|34984.9|34981.3|34984.9|34981.3|34952.4|34948.8|195
1639999500000|2021-12-20 11:25:00|34984.4|34980.8|34990.4|34986.8|34991.9|34988.3|34976.9|34973.3|175
1639999800000|2021-12-20 11:30:00|34989.9|34986.3|35000.4|34996.8|35021.9|35018.3|34981.4|34977.8|343
1640000100000|2021-12-20 11:35:00|35002.4|34998.8|34985.4|34981.8|35017.9|35014.3|34983.9|34980.3|271
1640000400000|2021-12-20 11:40:00|34986.4|34982.8|34984.4|34980.8|34996.9|34993.3|34982.4|34978.8|133
1640000700000|2021-12-20 11:45:00|34984.9|34981.3|34977.4|34973.8|35000.4|34996.8|34974.4|34970.8|172
1640001000000|2021-12-20 11:50:00|34975.4|34971.8|34986.4|34982.8|34991.4|34987.8|34969.9|34966.3|123
1640001300000|2021-12-20 11:55:00|34986.9|34983.3|35046.4|35042.8|35046.4|35042.8|34986.9|34983.3|612
1640001600000|2021-12-20 12:00:00|35045.9|35042.3|35052.9|35049.3|35075.4|35071.8|35043.4|35039.8|776
1640001900000|2021-12-20 12:05:00|35052.4|35048.8|35058.9|35055.3|35078.9|35075.3|35045.4|35041.8|417
1640002200000|2021-12-20 12:10:00|35059.4|35055.8|35041.9|35038.3|35060.4|35056.8|35039.4|35035.8|336
1640002500000|2021-12-20 12:15:00|35042.4|35038.8|34995.9|34992.3|35046.4|35042.8|34990.4|34986.8|635
1640002800000|2021-12-20 12:20:00|34995.4|34991.8|35019.9|35016.3|35024.9|35021.3|34991.4|34987.8|349
1640003100000|2021-12-20 12:25:00|35020.4|35016.8|35005.9|35002.3|35029.4|35025.8|34999.4|34995.8|230
1640003400000|2021-12-20 12:30:00|35003.4|34999.8|35017.4|35013.8|35019.4|35015.8|34993.4|34989.8|267
1640003700000|2021-12-20 12:35:00|35017.9|35014.3|35009.4|35005.8|35018.9|35015.3|34993.9|34990.3|327
1640004000000|2021-12-20 12:40:00|35008.9|35005.3|35002.4|34998.8|35017.4|35013.8|34998.4|34994.8|319
1640004300000|2021-12-20 12:45:00|35002.9|34999.3|34977.4|34973.8|35006.4|35002.8|34971.9|34968.3|493
1640004600000|2021-12-20 12:50:00|34976.9|34973.3|34958.4|34954.8|34985.9|34982.3|34954.4|34950.8|533
1640004900000|2021-12-20 12:55:00|34958.9|34955.3|34944.9|34941.3|34974.4|34970.8|34942.9|34939.3|402
1640005200000|2021-12-20 13:00:00|34945.4|34941.8|34964.9|34961.3|34978.4|34974.8|34945.4|34941.8|699
1640005500000|2021-12-20 13:05:00|34965.4|34961.8|34939.4|34935.8|34970.9|34967.3|34936.9|34933.3|593
1640005800000|2021-12-20 13:10:00|34941.4|34937.8|34939.4|34935.8|34948.4|34944.8|34929.4|34925.8|493
1640006100000|2021-12-20 13:15:00|34938.9|34935.3|34927.4|34923.8|34945.4|34941.8|34922.4|34918.8|342
1640006400000|2021-12-20 13:20:00|34927.9|34924.3|34966.4|34962.8|34967.9|34964.3|34927.9|34924.3|565
1640006700000|2021-12-20 13:25:00|34965.9|34962.3|34941.9|34938.3|34970.4|34966.8|34939.4|34935.8|416
1640007000000|2021-12-20 13:30:00|34942.4|34938.8|34954.9|34951.3|34955.9|34952.3|34926.4|34922.8|433
1640007300000|2021-12-20 13:35:00|34955.4|34951.8|34950.4|34946.8|34964.4|34960.8|34937.4|34933.8|522
1640007600000|2021-12-20 13:40:00|34949.9|34946.3|34943.9|34940.3|34961.4|34957.8|34938.4|34934.8|543
1640007900000|2021-12-20 13:45:00|34943.4|34939.8|34939.4|34935.8|34956.4|34952.8|34934.9|34931.3|341
1640008200000|2021-12-20 13:50:00|34938.9|34935.3|34947.9|34944.3|34950.4|34946.8|34922.9|34919.3|598
1640008500000|2021-12-20 13:55:00|34948.4|34944.8|34956.4|34952.8|34978.4|34974.8|34947.4|34943.8|592
1640008800000|2021-12-20 14:00:00|34956.9|34953.3|34976.4|34972.8|34981.4|34977.8|34954.9|34951.3|528
1640009100000|2021-12-20 14:05:00|34975.9|34972.3|34988.9|34985.3|34989.4|34985.8|34970.4|34966.8|459
1640009400000|2021-12-20 14:10:00|34988.4|34984.8|34994.4|34990.8|34998.4|34994.8|34978.4|34974.8|492
1640009700000|2021-12-20 14:15:00|34994.9|34991.3|34992.4|34988.8|35002.9|34999.3|34974.9|34971.3|444
1640010000000|2021-12-20 14:20:00|34993.4|34989.8|35002.9|34999.3|35008.4|35004.8|34991.4|34987.8|561
1640010300000|2021-12-20 14:25:00|35002.4|34998.8|34954.9|34951.3|35005.4|35001.8|34950.9|34947.3|1120
1640010600000|2021-12-20 14:30:00|34954.3|34951.9|34853.3|34850.9|34965.8|34963.4|34832.3|34829.9|8085
1640010900000|2021-12-20 14:35:00|34852.3|34849.9|34867.3|34864.9|34906.3|34903.9|34842.3|34839.9|4357
1640011200000|2021-12-20 14:40:00|34867.8|34865.4|34803.3|34800.9|34869.3|34866.9|34761.3|34758.9|6055
1640011500000|2021-12-20 14:45:00|34801.3|34798.9|34751.3|34748.9|34844.3|34841.9|34746.3|34743.9|4049
1640011800000|2021-12-20 14:50:00|34749.8|34747.4|34742.8|34740.4|34780.3|34777.9|34714.3|34711.9|5478
1640012100000|2021-12-20 14:55:00|34743.3|34740.9|34812.3|34809.9|34828.3|34825.9|34733.3|34730.9|5096
1640012400000|2021-12-20 15:00:00|34810.3|34807.9|34808.3|34805.9|34843.3|34840.9|34770.3|34767.9|3789
1640012700000|2021-12-20 15:05:00|34808.8|34806.4|34771.3|34768.9|34833.3|34830.9|34737.8|34735.4|2707
1640013000000|2021-12-20 15:10:00|34770.8|34768.4|34763.3|34760.9|34784.3|34781.9|34732.3|34729.9|2210
1640013300000|2021-12-20 15:15:00|34763.8|34761.4|34799.3|34796.9|34830.8|34828.4|34744.8|34742.4|2056
1640013600000|2021-12-20 15:20:00|34798.8|34796.4|34749.3|34746.9|34823.3|34820.9|34743.3|34740.9|1729
1640013900000|2021-12-20 15:25:00|34749.8|34747.4|34724.8|34722.4|34778.3|34775.9|34706.8|34704.4|2958
1640014200000|2021-12-20 15:30:00|34727.3|34724.9|34731.3|34728.9|34733.8|34731.4|34700.8|34698.4|2812
1640014500000|2021-12-20 15:35:00|34730.8|34728.4|34735.3|34732.9|34759.8|34757.4|34718.3|34715.9|2025
1640014800000|2021-12-20 15:40:00|34736.3|34733.9|34746.8|34744.4|34748.3|34745.9|34712.3|34709.9|1316
1640015100000|2021-12-20 15:45:00|34746.3|34743.9|34714.3|34711.9|34750.3|34747.9|34706.8|34704.4|1465
1640015400000|2021-12-20 15:50:00|34713.8|34711.4|34717.3|34714.9|34730.3|34727.9|34708.8|34706.4|1399
1640015700000|2021-12-20 15:55:00|34715.3|34712.9|34733.8|34731.4|34737.3|34734.9|34705.3|34702.9|1368
1640016000000|2021-12-20 16:00:00|34734.3|34731.9|34692.3|34689.9|34734.3|34731.9|34687.8|34685.4|1974
1640016300000|2021-12-20 16:05:00|34691.8|34689.4|34722.3|34719.9|34727.3|34724.9|34691.3|34688.9|1291
1640016600000|2021-12-20 16:10:00|34721.8|34719.4|34685.3|34682.9|34729.3|34726.9|34681.3|34678.9|1702
1640016900000|2021-12-20 16:15:00|34684.8|34682.4|34729.3|34726.9|34732.3|34729.9|34676.3|34673.9|1802
1640017200000|2021-12-20 16:20:00|34728.8|34726.4|34751.3|34748.9|34758.3|34755.9|34707.3|34704.9|1471
1640017500000|2021-12-20 16:25:00|34752.3|34749.9|34716.8|34714.4|34754.3|34751.9|34712.3|34709.9|1003
1640017800000|2021-12-20 16:30:00|34716.3|34713.9|34695.3|34692.9|34732.8|34730.4|34679.3|34676.9|1854
1640018100000|2021-12-20 16:35:00|34695.8|34693.4|34697.3|34694.9|34700.8|34698.4|34664.8|34662.4|1217
1640018400000|2021-12-20 16:40:00|34696.3|34693.9|34710.8|34708.4|34711.8|34709.4|34671.3|34668.9|1016
1640018700000|2021-12-20 16:45:00|34710.3|34707.9|34710.3|34707.9|34713.8|34711.4|34671.8|34669.4|908
1640019000000|2021-12-20 16:50:00|34710.8|34708.4|34761.3|34758.9|34777.3|34774.9|34709.3|34706.9|1485
1640019300000|2021-12-20 16:55:00|34760.8|34758.4|34765.3|34762.9|34766.3|34763.9|34731.8|34729.4|1124
1640019600000|2021-12-20 17:00:00|34764.8|34762.4|34769.3|34766.9|34775.3|34772.9|34733.3|34730.9|985
1640019900000|2021-12-20 17:05:00|34769.8|34767.4|34742.3|34739.9|34769.8|34767.4|34733.8|34731.4|616
1640020200000|2021-12-20 17:10:00|34740.3|34737.9|34733.3|34730.9|34766.8|34764.4|34731.3|34728.9|589
1640020500000|2021-12-20 17:15:00|34732.8|34730.4|34780.3|34777.9|34800.3|34797.9|34722.3|34719.9|1068
1640020800000|2021-12-20 17:20:00|34780.8|34778.4|34739.3|34736.9|34780.8|34778.4|34731.3|34728.9|849
1640021100000|2021-12-20 17:25:00|34738.8|34736.4|34750.3|34747.9|34755.3|34752.9|34733.3|34730.9|451
1640021400000|2021-12-20 17:30:00|34749.3|34746.9|34694.3|34691.9|34754.3|34751.9|34682.3|34679.9|916
1640021700000|2021-12-20 17:35:00|34693.8|34691.4|34716.8|34714.4|34725.3|34722.9|34684.3|34681.9|759
1640022000000|2021-12-20 17:40:00|34717.3|34714.9|34722.3|34719.9|34729.3|34726.9|34709.3|34706.9|789
1640022300000|2021-12-20 17:45:00|34721.8|34719.4|34731.3|34728.9|34738.3|34735.9|34710.8|34708.4|682
1640022600000|2021-12-20 17:50:00|34730.8|34728.4|34739.3|34736.9|34758.3|34755.9|34719.3|34716.9|636
1640022900000|2021-12-20 17:55:00|34739.8|34737.4|34702.8|34700.4|34740.3|34737.9|34698.3|34695.9|566
1640023200000|2021-12-20 18:00:00|34701.8|34699.4|34691.3|34688.9|34709.8|34707.4|34683.3|34680.9|698
1640023500000|2021-12-20 18:05:00|34690.8|34688.4|34741.3|34738.9|34741.3|34738.9|34690.8|34688.4|698
1640023800000|2021-12-20 18:10:00|34739.8|34737.4|34752.8|34750.4|34758.3|34755.9|34722.8|34720.4|1108
1640024100000|2021-12-20 18:15:00|34751.8|34749.4|34747.3|34744.9|34768.8|34766.4|34739.8|34737.4|879
1640024400000|2021-12-20 18:20:00|34746.8|34744.4|34755.8|34753.4|34766.8|34764.4|34731.3|34728.9|652
1640024700000|2021-12-20 18:25:00|34757.8|34755.4|34757.3|34754.9|34764.8|34762.4|34746.8|34744.4|590
1640025000000|2021-12-20 18:30:00|34756.8|34754.4|34726.3|34723.9|34763.3|34760.9|34718.8|34716.4|733
1640025300000|2021-12-20 18:35:00|34724.8|34722.4|34797.3|34794.9|34799.3|34796.9|34722.3|34719.9|1028
1640025600000|2021-12-20 18:40:00|34797.8|34795.4|34813.3|34810.9|34847.3|34844.9|34792.3|34789.9|2117
1640025900000|2021-12-20 18:45:00|34812.8|34810.4|34823.8|34821.4|34828.3|34825.9|34803.3|34800.9|952
1640026200000|2021-12-20 18:50:00|34823.3|34820.9|34849.3|34846.9|34852.8|34850.4|34800.3|34797.9|1187
1640026500000|2021-12-20 18:55:00|34849.8|34847.4|34830.3|34827.9|34868.3|34865.9|34819.3|34816.9|1442
1640026800000|2021-12-20 19:00:00|34829.3|34826.9|34841.3|34838.9|34866.3|34863.9|34819.3|34816.9|1677
1640027100000|2021-12-20 19:05:00|34841.8|34839.4|34870.3|34867.9|34873.8|34871.4|34838.3|34835.9|999
1640027400000|2021-12-20 19:10:00|34869.3|34866.9|34856.8|34854.4|34870.8|34868.4|34848.3|34845.9|1199
1640027700000|2021-12-20 19:15:00|34856.3|34853.9|34876.3|34873.9|34888.3|34885.9|34855.8|34853.4|1034
1640028000000|2021-12-20 19:20:00|34875.8|34873.4|34869.8|34867.4|34891.8|34889.4|34861.8|34859.4|1056
1640028300000|2021-12-20 19:25:00|34870.3|34867.9|34847.8|34845.4|34876.8|34874.4|34834.3|34831.9|1065
1640028600000|2021-12-20 19:30:00|34846.3|34843.9|34814.3|34811.9|34853.8|34851.4|34802.3|34799.9|1362
1640028900000|2021-12-20 19:35:00|34813.8|34811.4|34810.3|34807.9|34823.3|34820.9|34795.8|34793.4|855
1640029200000|2021-12-20 19:40:00|34810.8|34808.4|34819.8|34817.4|34828.8|34826.4|34806.8|34804.4|687
1640029500000|2021-12-20 19:45:00|34819.3|34816.9|34809.3|34806.9|34823.8|34821.4|34794.3|34791.9|629
1640029800000|2021-12-20 19:50:00|34808.8|34806.4|34841.3|34838.9|34849.3|34846.9|34808.3|34805.9|691
1640030100000|2021-12-20 19:55:00|34841.8|34839.4|34815.3|34812.9|34867.3|34864.9|34804.3|34801.9|1662
1640030400000|2021-12-20 20:00:00|34816.3|34813.9|34835.3|34832.9|34860.3|34857.9|34815.3|34812.9|1143
1640030700000|2021-12-20 20:05:00|34836.3|34833.9|34838.3|34835.9|34852.8|34850.4|34811.8|34809.4|811
1640031000000|2021-12-20 20:10:00|34837.8|34835.4|34818.3|34815.9|34856.8|34854.4|34817.3|34814.9|1331
1640031300000|2021-12-20 20:15:00|34817.3|34814.9|34843.3|34840.9|34871.3|34868.9|34811.3|34808.9|1720
1640031600000|2021-12-20 20:20:00|34844.4|34842|34837.9|34835.5|34888.9|34886.5|34826.4|34824|2256
1640031900000|2021-12-20 20:25:00|34838.4|34836|34870.9|34868.5|34886.4|34884|34834.9|34832.5|926
1640032200000|2021-12-20 20:30:00|34870.4|34868|34827.9|34825.5|34872.4|34870|34819.4|34817|1343
1640032500000|2021-12-20 20:35:00|34828.4|34826|34830.9|34828.5|34844.9|34842.5|34813.9|34811.5|1079
1640032800000|2021-12-20 20:40:00|34831.4|34829|34851.4|34849|34871.4|34869|34826.9|34824.5|1390
1640033100000|2021-12-20 20:45:00|34850.9|34848.5|34868.4|34866|34896.4|34894|34830.9|34828.5|1964
1640033400000|2021-12-20 20:50:00|34868.9|34866.5|34926.4|34924|34947.4|34945|34868.9|34866.5|3459
1640033700000|2021-12-20 20:55:00|34926.9|34924.5|34941.4|34939|34974.9|34972.5|34916.9|34914.5|4695
1640034000000|2021-12-20 21:00:00|34937.4|34935|34936.6|34931.8|34953.1|34948.3|34918.1|34913.3|1472
1640034300000|2021-12-20 21:05:00|34934.6|34929.8|34968.1|34963.3|34968.1|34963.3|34929.6|34924.8|673
1640034600000|2021-12-20 21:10:00|34967.1|34962.3|35007.6|35002.8|35010.1|35005.3|34966.6|34961.8|732
1640034900000|2021-12-20 21:15:00|35009.1|35004.3|35038.6|35033.8|35042.6|35037.8|34999.6|34994.8|941
1640035200000|2021-12-20 21:20:00|35038.1|35033.3|35022.6|35017.8|35038.6|35033.8|35015.1|35010.3|267
1640035500000|2021-12-20 21:25:00|35023.1|35018.3|35026.1|35021.3|35030.6|35025.8|35017.1|35012.3|307
1640035800000|2021-12-20 21:30:00|35025.6|35020.8|35019.6|35014.8|35035.1|35030.3|35017.1|35012.3|225
1640036100000|2021-12-20 21:35:00|35021.1|35016.3|35029.6|35024.8|35030.6|35025.8|35019.1|35014.3|137
1640036400000|2021-12-20 21:40:00|35030.1|35025.3|35022.1|35017.3|35033.1|35028.3|35017.1|35012.3|172
1640036700000|2021-12-20 21:45:00|35022.6|35017.8|35028.1|35023.3|35033.1|35028.3|35019.6|35014.8|179
1640037000000|2021-12-20 21:50:00|35027.6|35022.8|35030.1|35025.3|35031.1|35026.3|35015.1|35010.3|224
1640037300000|2021-12-20 21:55:00|35029.6|35024.8|35030.6|35020.8|35032.9|35026.3|35026.6|35020.8|116
1640037600000|2021-12-20 22:00:00|35033.6|35023.8|35032.1|35022.3|35033.6|35023.8|35029.2|35019.4|0
1640037900000|2021-12-20 22:05:00|35032|35022.2|35032.9|35023.1|35032.9|35023.1|35031.5|35021.7|0
1640038200000|2021-12-20 22:10:00|35032.6|35022.8|35030.5|35020.7|35033.1|35023.3|35030.5|35020.7|0
1640038500000|2021-12-20 22:15:00|35031.1|35021.3|35029.5|35019.7|35032.2|35022.4|35029.5|35019.7|0
1640038800000|2021-12-20 22:20:00|35029.4|35019.6|35030.5|35020.7|35030.8|35021|35028.5|35018.7|0
1640039100000|2021-12-20 22:25:00|35028.5|35018.7|35029.4|35019.6|35032.6|35022.8|35027.5|35017.7|0
1640039400000|2021-12-20 22:30:00|35029.3|35019.5|35027.1|35017.3|35029.4|35019.6|35027.1|35017.3|0
1640039700000|2021-12-20 22:35:00|35025.1|35015.3|35021.6|35011.8|35025.3|35015.5|35021.6|35011.8|0
1640040000000|2021-12-20 22:40:00|35021.5|35011.7|35019.9|35010.1|35021.5|35011.7|35018.2|35008.4|0
1640040300000|2021-12-20 22:45:00|35019.8|35010|35019.6|35009.8|35021|35011.2|35019.6|35009.8|0
1640040600000|2021-12-20 22:50:00|35019.9|35010.1|35021.4|35011.6|35021.5|35011.7|35018.5|35008.7|0
1640040900000|2021-12-20 22:55:00|35021.5|35011.7|35021.4|35011.6|35021.5|35011.7|35017.9|35008.1|0
1640041200000|2021-12-20 23:00:00|35020.6|35015.8|35011.6|35006.8|35054.6|35049.8|35011.1|35006.3|425
1640041500000|2021-12-20 23:05:00|35012.1|35007.3|35021.6|35016.8|35027.6|35022.8|35011.6|35006.8|315
1640041800000|2021-12-20 23:10:00|35022.1|35017.3|35021.6|35016.8|35025.1|35020.3|35014.1|35009.3|183
1640042100000|2021-12-20 23:15:00|35021.1|35016.3|35037.6|35032.8|35042.6|35037.8|35008.1|35003.3|298
1640042400000|2021-12-20 23:20:00|35038.6|35033.8|35049.1|35044.3|35051.6|35046.8|35035.1|35030.3|247
1640042700000|2021-12-20 23:25:00|35048.6|35043.8|35057.6|35052.8|35059.1|35054.3|35047.6|35042.8|240
1640043000000|2021-12-20 23:30:00|35059.1|35054.3|35064.6|35059.8|35067.1|35062.3|35056.6|35051.8|205
1640043300000|2021-12-20 23:35:00|35066.6|35061.8|35077.6|35072.8|35088.6|35083.8|35065.6|35060.8|303
1640043600000|2021-12-20 23:40:00|35078.1|35073.3|35089.1|35084.3|35091.6|35086.8|35074.6|35069.8|220
1640043900000|2021-12-20 23:45:00|35089.6|35084.8|35078.6|35073.8|35095.6|35090.8|35071.6|35066.8|266
1640044200000|2021-12-20 23:50:00|35079.1|35074.3|35069.6|35064.8|35079.6|35074.8|35065.1|35060.3|266
1640044500000|2021-12-20 23:55:00|35068.6|35063.8|35080.6|35075.8|35086.6|35081.8|35067.6|35062.8|193
1640044800000|2021-12-21 00:00:00|35081.1|35076.3|35057.6|35052.8|35085.1|35080.3|35055.1|35050.3|268
1640045100000|2021-12-21 00:05:00|35057.1|35052.3|35064.1|35059.3|35071.1|35066.3|35056.6|35051.8|134
1640045400000|2021-12-21 00:10:00|35063.6|35058.8|35071.6|35066.8|35079.6|35074.8|35058.1|35053.3|164
1640045700000|2021-12-21 00:15:00|35072.6|35067.8|35053.6|35048.8|35074.6|35069.8|35046.1|35041.3|264
1640046000000|2021-12-21 00:20:00|35054.1|35049.3|35030.6|35025.8|35055.6|35050.8|35029.1|35024.3|167
1640046300000|2021-12-21 00:25:00|35031.1|35026.3|35023.6|35018.8|35043.1|35038.3|35019.6|35014.8|161
1640046600000|2021-12-21 00:30:00|35024.1|35019.3|35019.6|35014.8|35029.6|35024.8|35009.6|35004.8|345
1640046900000|2021-12-21 00:35:00|35021.1|35016.3|35048.6|35043.8|35057.6|35052.8|35020.6|35015.8|204
1640047200000|2021-12-21 00:40:00|35049.1|35044.3|35058.1|35053.3|35066.6|35061.8|35047.6|35042.8|219
1640047500000|2021-12-21 00:45:00|35058.6|35053.8|35040.6|35035.8|35063.6|35058.8|35040.1|35035.3|147
1640047800000|2021-12-21 00:50:00|35040.1|35035.3|35038.6|35033.8|35048.6|35043.8|35037.1|35032.3|104
1640048100000|2021-12-21 00:55:00|35038.1|35033.3|35037.6|35032.8|35042.1|35037.3|35033.6|35028.8|78
1640048400000|2021-12-21 01:00:00|35037.1|35032.3|34998.6|34993.8|35046.6|35041.8|34978.6|34973.8|496
1640048700000|2021-12-21 01:05:00|34997.6|34992.8|35006.6|35001.8|35017.6|35012.8|34994.6|34989.8|238
1640049000000|2021-12-21 01:10:00|35006.1|35001.3|35025.6|35020.8|35033.6|35028.8|35006.1|35001.3|203
1640049300000|2021-12-21 01:15:00|35025.1|35020.3|35024.6|35019.8|35038.1|35033.3|35023.6|35018.8|204
1640049600000|2021-12-21 01:20:00|35024.1|35019.3|35024.1|35019.3|35047.6|35042.8|35022.6|35017.8|238
1640049900000|2021-12-21 01:25:00|35024.6|35019.8|35050.6|35045.8|35051.1|35046.3|35021.1|35016.3|167
1640050200000|2021-12-21 01:30:00|35048.1|35043.3|35082.6|35077.8|35085.1|35080.3|35046.1|35041.3|286
1640050500000|2021-12-21 01:35:00|35083.1|35078.3|35089.6|35084.8|35114.6|35109.8|35075.6|35070.8|491
1640050800000|2021-12-21 01:40:00|35090.1|35085.3|35107.1|35102.3|35112.6|35107.8|35085.6|35080.8|206
1640051100000|2021-12-21 01:45:00|35107.6|35102.8|35114.1|35109.3|35121.6|35116.8|35102.6|35097.8|266
1640051400000|2021-12-21 01:50:00|35114.6|35109.8|35117.6|35112.8|35129.6|35124.8|35112.6|35107.8|333
1640051700000|2021-12-21 01:55:00|35118.1|35113.3|35114.1|35109.3|35122.1|35117.3|35109.1|35104.3|197
1640052000000|2021-12-21 02:00:00|35114.6|35109.8|35114.6|35109.8|35121.1|35116.3|35109.1|35104.3|189
1640052300000|2021-12-21 02:05:00|35114.1|35109.3|35109.6|35104.8|35121.1|35116.3|35105.6|35100.8|75
1640052600000|2021-12-21 02:10:00|35110.1|35105.3|35106.6|35101.8|35113.6|35108.8|35104.1|35099.3|81
1640052900000|2021-12-21 02:15:00|35106.1|35101.3|35100.6|35095.8|35111.6|35106.8|35095.1|35090.3|123
1640053200000|2021-12-21 02:20:00|35100.1|35095.3|35103.1|35098.3|35106.6|35101.8|35099.1|35094.3|82
1640053500000|2021-12-21 02:25:00|35102.6|35097.8|35094.6|35089.8|35103.6|35098.8|35094.1|35089.3|115
1640053800000|2021-12-21 02:30:00|35094.1|35089.3|35100.6|35095.8|35104.1|35099.3|35089.6|35084.8|123
1640054100000|2021-12-21 02:35:00|35101.1|35096.3|35085.6|35080.8|35104.6|35099.8|35084.1|35079.3|153
1640054400000|2021-12-21 02:40:00|35084.6|35079.8|35059.6|35054.8|35088.1|35083.3|35057.6|35052.8|208
1640054700000|2021-12-21 02:45:00|35060.1|35055.3|35081.6|35076.8|35081.6|35076.8|35059.6|35054.8|128
1640055000000|2021-12-21 02:50:00|35082.1|35077.3|35092.1|35087.3|35097.1|35092.3|35081.6|35076.8|129
1640055300000|2021-12-21 02:55:00|35092.6|35087.8|35089.6|35084.8|35098.6|35093.8|35088.6|35083.8|113
1640055600000|2021-12-21 03:00:00|35089.1|35084.3|35113.6|35108.8|35118.1|35113.3|35087.6|35082.8|252
1640055900000|2021-12-21 03:05:00|35113.1|35108.3|35102.6|35097.8|35114.6|35109.8|35098.6|35093.8|147
1640056200000|2021-12-21 03:10:00|35103.1|35098.3|35105.6|35100.8|35109.6|35104.8|35100.6|35095.8|48
1640056500000|2021-12-21 03:15:00|35106.1|35101.3|35133.6|35128.8|35149.6|35144.8|35106.1|35101.3|477
1640056800000|2021-12-21 03:20:00|35133.1|35128.3|35129.6|35124.8|35137.6|35132.8|35127.1|35122.3|128
1640057100000|2021-12-21 03:25:00|35130.1|35125.3|35121.6|35116.8|35132.1|35127.3|35117.1|35112.3|97
1640057400000|2021-12-21 03:30:00|35122.1|35117.3|35114.6|35109.8|35127.6|35122.8|35114.6|35109.8|99
1640057700000|2021-12-21 03:35:00|35114.1|35109.3|35122.6|35117.8|35124.6|35119.8|35112.6|35107.8|66
1640058000000|2021-12-21 03:40:00|35122.1|35117.3|35118.6|35113.8|35122.1|35117.3|35116.6|35111.8|59
1640058300000|2021-12-21 03:45:00|35117.6|35112.8|35105.6|35100.8|35118.6|35113.8|35100.1|35095.3|147
1640058600000|2021-12-21 03:50:00|35105.1|35100.3|35132.1|35127.3|35132.6|35127.8|35104.1|35099.3|188
1640058900000|2021-12-21 03:55:00|35132.6|35127.8|35134.6|35129.8|35139.1|35134.3|35130.6|35125.8|228
1640059200000|2021-12-21 04:00:00|35135.6|35130.8|35129.6|35124.8|35135.6|35130.8|35127.1|35122.3|70
1640059500000|2021-12-21 04:05:00|35129.1|35124.3|35122.6|35117.8|35137.6|35132.8|35121.6|35116.8|45
1640059800000|2021-12-21 04:10:00|35123.1|35118.3|35128.6|35123.8|35128.6|35123.8|35117.1|35112.3|66
1640060100000|2021-12-21 04:15:00|35128.1|35123.3|35121.6|35116.8|35129.6|35124.8|35119.6|35114.8|37
1640060400000|2021-12-21 04:20:00|35120.6|35115.8|35126.6|35121.8|35126.6|35121.8|35111.6|35106.8|49
1640060700000|2021-12-21 04:25:00|35127.1|35122.3|35135.6|35130.8|35136.6|35131.8|35122.6|35117.8|48
1640061000000|2021-12-21 04:30:00|35136.1|35131.3|35129.6|35124.8|35138.6|35133.8|35128.1|35123.3|56
1640061300000|2021-12-21 04:35:00|35129.1|35124.3|35127.6|35122.8|35131.6|35126.8|35124.6|35119.8|64
1640061600000|2021-12-21 04:40:00|35127.1|35122.3|35129.6|35124.8|35136.1|35131.3|35124.6|35119.8|91
1640061900000|2021-12-21 04:45:00|35129.1|35124.3|35131.6|35126.8|35133.6|35128.8|35119.6|35114.8|102
1640062200000|2021-12-21 04:50:00|35131.1|35126.3|35135.6|35130.8|35135.6|35130.8|35128.1|35123.3|64
1640062500000|2021-12-21 04:55:00|35135.1|35130.3|35127.1|35122.3|35136.6|35131.8|35127.1|35122.3|67
1640062800000|2021-12-21 05:00:00|35128.6|35123.8|35154.6|35149.8|35169.6|35164.8|35128.6|35123.8|681
1640063100000|2021-12-21 05:05:00|35155.1|35150.3|35166.1|35161.3|35168.1|35163.3|35151.6|35146.8|182
1640063400000|2021-12-21 05:10:00|35165.6|35160.8|35172.6|35167.8|35174.6|35169.8|35157.6|35152.8|130
1640063700000|2021-12-21 05:15:00|35172.1|35167.3|35173.6|35168.8|35179.6|35174.8|35168.1|35163.3|115
1640064000000|2021-12-21 05:20:00|35174.1|35169.3|35181.6|35176.8|35182.1|35177.3|35168.1|35163.3|81
1640064300000|2021-12-21 05:25:00|35181.1|35176.3|35177.6|35172.8|35181.6|35176.8|35174.6|35169.8|99
1640064600000|2021-12-21 05:30:00|35177.1|35172.3|35177.6|35172.8|35178.6|35173.8|35172.6|35167.8|81
1640064900000|2021-12-21 05:35:00|35178.1|35173.3|35172.1|35167.3|35179.1|35174.3|35166.1|35161.3|132
1640065200000|2021-12-21 05:40:00|35171.6|35166.8|35186.6|35181.8|35189.6|35184.8|35171.6|35166.8|147
1640065500000|2021-12-21 05:45:00|35186.1|35181.3|35192.6|35187.8|35193.6|35188.8|35179.1|35174.3|125
1640065800000|2021-12-21 05:50:00|35190.6|35185.8|35193.1|35188.3|35199.6|35194.8|35190.6|35185.8|154
1640066100000|2021-12-21 05:55:00|35192.6|35187.8|35204.6|35199.8|35206.6|35201.8|35192.1|35187.3|249
1640066400000|2021-12-21 06:00:00|35204.1|35199.3|35214.6|35209.8|35216.6|35211.8|35199.1|35194.3|304
1640066700000|2021-12-21 06:05:00|35214.1|35209.3|35203.6|35198.8|35214.6|35209.8|35200.6|35195.8|180
1640067000000|2021-12-21 06:10:00|35204.1|35199.3|35205.6|35200.8|35205.6|35200.8|35193.6|35188.8|208
1640067300000|2021-12-21 06:15:00|35205.1|35200.3|35203.6|35198.8|35207.6|35202.8|35197.1|35192.3|139
1640067600000|2021-12-21 06:20:00|35204.1|35199.3|35194.6|35189.8|35205.6|35200.8|35191.6|35186.8|63
1640067900000|2021-12-21 06:25:00|35195.1|35190.3|35177.6|35172.8|35197.6|35192.8|35175.6|35170.8|227
1640068200000|2021-12-21 06:30:00|35177.1|35172.3|35183.6|35178.8|35190.6|35185.8|35177.1|35172.3|209
1640068500000|2021-12-21 06:35:00|35184.1|35179.3|35184.6|35179.8|35190.1|35185.3|35182.1|35177.3|63
1640068800000|2021-12-21 06:40:00|35184.1|35179.3|35186.1|35181.3|35188.6|35183.8|35176.1|35171.3|103
1640069100000|2021-12-21 06:45:00|35186.6|35181.8|35202.6|35197.8|35203.6|35198.8|35182.6|35177.8|92
1640069400000|2021-12-21 06:50:00|35203.1|35198.3|35226.6|35221.8|35228.6|35223.8|35203.1|35198.3|311
1640069700000|2021-12-21 06:55:00|35229.6|35224.8|35220.1|35215.3|35233.6|35228.8|35218.6|35213.8|220
1640070000000|2021-12-21 07:00:00|35219.5|35215.9|35194|35190.4|35220|35216.4|35192|35188.4|379
1640070300000|2021-12-21 07:05:00|35193|35189.4|35215|35211.4|35217|35213.4|35186|35182.4|157
1640070600000|2021-12-21 07:10:00|35215.5|35211.9|35219|35215.4|35221|35217.4|35205.5|35201.9|114
1640070900000|2021-12-21 07:15:00|35218.5|35214.9|35213|35209.4|35229.5|35225.9|35209|35205.4|171
1640071200000|2021-12-21 07:20:00|35212.5|35208.9|35211|35207.4|35214|35210.4|35195.5|35191.9|251
1640071500000|2021-12-21 07:25:00|35211.5|35207.9|35220|35216.4|35221|35217.4|35201|35197.4|270
1640071800000|2021-12-21 07:30:00|35219.5|35215.9|35182|35178.4|35219.5|35215.9|35177.5|35173.9|371
1640072100000|2021-12-21 07:35:00|35182.5|35178.9|35192|35188.4|35196.5|35192.9|35179.5|35175.9|417
1640072400000|2021-12-21 07:40:00|35192.5|35188.9|35170|35166.4|35195|35191.4|35166|35162.4|569
1640072700000|2021-12-21 07:45:00|35169.5|35165.9|35153|35149.4|35175|35171.4|35139|35135.4|577
1640073000000|2021-12-21 07:50:00|35152|35148.4|35145.5|35141.9|35161.5|35157.9|35139|35135.4|342
1640073300000|2021-12-21 07:55:00|35144.5|35140.9|35150|35146.4|35158|35154.4|35135|35131.4|452
1640073600000|2021-12-21 08:00:00|35149.5|35145.9|35104|35100.4|35149.5|35145.9|35081.5|35077.9|2250
1640073900000|2021-12-21 08:05:00|35103|35099.4|35116|35112.4|35134|35130.4|35093|35089.4|719
1640074200000|2021-12-21 08:10:00|35116.5|35112.9|35134|35130.4|35140|35136.4|35107|35103.4|568
1640074500000|2021-12-21 08:15:00|35134.5|35130.9|35115|35111.4|35138.5|35134.9|35098.5|35094.9|456
1640074800000|2021-12-21 08:20:00|35114.5|35110.9|35110|35106.4|35125|35121.4|35099.5|35095.9|314
1640075100000|2021-12-21 08:25:00|35110.5|35106.9|35077|35073.4|35111|35107.4|35073.5|35069.9|520
1640075400000|2021-12-21 08:30:00|35076|35072.4|35064|35060.4|35077|35073.4|35045|35041.4|760
1640075700000|2021-12-21 08:35:00|35063.5|35059.9|35091|35087.4|35091|35087.4|35062|35058.4|466
1640076000000|2021-12-21 08:40:00|35090.5|35086.9|35100|35096.4|35101.5|35097.9|35079|35075.4|361
1640076300000|2021-12-21 08:45:00|35099|35095.4|35103|35099.4|35118|35114.4|35096|35092.4|387
1640076600000|2021-12-21 08:50:00|35103.5|35099.9|35110.5|35106.9|35126|35122.4|35100.5|35096.9|273
1640076900000|2021-12-21 08:55:00|35110|35106.4|35122|35118.4|35127|35123.4|35108|35104.4|211
1640077200000|2021-12-21 09:00:00|35119|35115.4|35109|35105.4|35123|35119.4|35094.5|35090.9|413
1640077500000|2021-12-21 09:05:00|35109.5|35105.9|35142.5|35138.9|35149.5|35145.9|35109.5|35105.9|461
1640077800000|2021-12-21 09:10:00|35142|35138.4|35169|35165.4|35173|35169.4|35139|35135.4|559
1640078100000|2021-12-21 09:15:00|35168|35164.4|35159.5|35155.9|35174|35170.4|35157|35153.4|416
1640078400000|2021-12-21 09:20:00|35158|35154.4|35158|35154.4|35161|35157.4|35149|35145.4|207
1640078700000|2021-12-21 09:25:00|35158.5|35154.9|35166|35162.4|35169.5|35165.9|35155|35151.4|163
1640079000000|2021-12-21 09:30:00|35166.5|35162.9|35141.5|35137.9|35168.5|35164.9|35137.5|35133.9|233
1640079300000|2021-12-21 09:35:00|35141|35137.4|35149.5|35145.9|35161|35157.4|35137.5|35133.9|256
1640079600000|2021-12-21 09:40:00|35150|35146.4|35125|35121.4|35153.5|35149.9|35124|35120.4|241
1640079900000|2021-12-21 09:45:00|35125.5|35121.9|35102|35098.4|35127.5|35123.9|35098.5|35094.9|255
1640080200000|2021-12-21 09:50:00|35101.5|35097.9|35116.5|35112.9|35121.5|35117.9|35097|35093.4|247
1640080500000|2021-12-21 09:55:00|35117|35113.4|35091|35087.4|35117|35113.4|35084|35080.4|239
1640080800000|2021-12-21 10:00:00|35090.5|35086.9|35102|35098.4|35107|35103.4|35082|35078.4|316
1640081100000|2021-12-21 10:05:00|35102.5|35098.9|35112|35108.4|35117|35113.4|35094|35090.4|161
1640081400000|2021-12-21 10:10:00|35111.5|35107.9|35131|35127.4|35132|35128.4|35108|35104.4|216
1640081700000|2021-12-21 10:15:00|35131.5|35127.9|35148|35144.4|35151.5|35147.9|35131.5|35127.9|213
1640082000000|2021-12-21 10:20:00|35147|35143.4|35157|35153.4|35160.5|35156.9|35144.5|35140.9|133
1640082300000|2021-12-21 10:25:00|35157.5|35153.9|35146|35142.4|35163.5|35159.9|35142|35138.4|173
1640082600000|2021-12-21 10:30:00|35145.5|35141.9|35167|35163.4|35168|35164.4|35143|35139.4|159
1640082900000|2021-12-21 10:35:00|35166.5|35162.9|35168|35164.4|35179|35175.4|35163.5|35159.9|297
1640083200000|2021-12-21 10:40:00|35167|35163.4|35156|35152.4|35169|35165.4|35154|35150.4|166
1640083500000|2021-12-21 10:45:00|35155.5|35151.9|35173|35169.4|35181|35177.4|35155|35151.4|209
1640083800000|2021-12-21 10:50:00|35172.5|35168.9|35176|35172.4|35178|35174.4|35158|35154.4|144
1640084100000|2021-12-21 10:55:00|35176.5|35172.9|35186|35182.4|35192|35188.4|35172|35168.4|274
1640084400000|2021-12-21 11:00:00|35186.5|35182.9|35192|35188.4|35203|35199.4|35183.5|35179.9|488
1640084700000|2021-12-21 11:05:00|35192.5|35188.9|35198.5|35194.9|35202|35198.4|35184.5|35180.9|303
1640085000000|2021-12-21 11:10:00|35198|35194.4|35218|35214.4|35221|35217.4|35190.5|35186.9|468
1640085300000|2021-12-21 11:15:00|35218.5|35214.9|35244|35240.4|35247|35243.4|35213|35209.4|650
1640085600000|2021-12-21 11:20:00|35245|35241.4|35238|35234.4|35253|35249.4|35234.5|35230.9|395
1640085900000|2021-12-21 11:25:00|35238.5|35234.9|35279|35275.4|35281|35277.4|35237|35233.4|739
1640086200000|2021-12-21 11:30:00|35278|35274.4|35261|35257.4|35283|35279.4|35252.5|35248.9|502
1640086500000|2021-12-21 11:35:00|35260.5|35256.9|35251|35247.4|35272|35268.4|35251|35247.4|484
1640086800000|2021-12-21 11:40:00|35251.5|35247.9|35246|35242.4|35253|35249.4|35241|35237.4|292
1640087100000|2021-12-21 11:45:00|35246.5|35242.9|35265.5|35261.9|35266.5|35262.9|35245.5|35241.9|276
1640087400000|2021-12-21 11:50:00|35266|35262.4|35261.5|35257.9|35269|35265.4|35258|35254.4|249
1640087700000|2021-12-21 11:55:00|35262|35258.4|35253.5|35249.9|35264|35260.4|35250.5|35246.9|290
1640088000000|2021-12-21 12:00:00|35254|35250.4|35253|35249.4|35255.5|35251.9|35243.5|35239.9|382
1640088300000|2021-12-21 12:05:00|35253.5|35249.9|35247|35243.4|35255.5|35251.9|35245.5|35241.9|256
1640088600000|2021-12-21 12:10:00|35246.5|35242.9|35239|35235.4|35251.5|35247.9|35238|35234.4|211
1640088900000|2021-12-21 12:15:00|35238.5|35234.9|35239.5|35235.9|35244.5|35240.9|35236.5|35232.9|266
1640089200000|2021-12-21 12:20:00|35239|35235.4|35252|35248.4|35261|35257.4|35238.5|35234.9|225
1640089500000|2021-12-21 12:25:00|35252.5|35248.9|35249|35245.4|35263.5|35259.9|35245|35241.4|321
1640089800000|2021-12-21 12:30:00|35249.5|35245.9|35233|35229.4|35251|35247.4|35228.5|35224.9|380
1640090100000|2021-12-21 12:35:00|35233.5|35229.9|35234.5|35230.9|35241|35237.4|35226.5|35222.9|261
1640090400000|2021-12-21 12:40:00|35235|35231.4|35234|35230.4|35238|35234.4|35225|35221.4|252
1640090700000|2021-12-21 12:45:00|35234.5|35230.9|35243.5|35239.9|35255|35251.4|35229.5|35225.9|321
1640091000000|2021-12-21 12:50:00|35244|35240.4|35253|35249.4|35259.5|35255.9|35244|35240.4|209
1640091300000|2021-12-21 12:55:00|35253.5|35249.9|35255|35251.4|35257|35253.4|35248|35244.4|149
1640091600000|2021-12-21 13:00:00|35256.5|35252.9|35237.5|35233.9|35258|35254.4|35236|35232.4|461
1640091900000|2021-12-21 13:05:00|35237|35233.4|35207|35203.4|35241|35237.4|35205.5|35201.9|790
1640092200000|2021-12-21 13:10:00|35207.5|35203.9|35195|35191.4|35209.5|35205.9|35183|35179.4|765
1640092500000|2021-12-21 13:15:00|35195.5|35191.9|35213.5|35209.9|35219|35215.4|35195.5|35191.9|518
1640092800000|2021-12-21 13:20:00|35213|35209.4|35200|35196.4|35213|35209.4|35194.5|35190.9|350
1640093100000|2021-12-21 13:25:00|35199.5|35195.9|35217|35213.4|35220|35216.4|35199.5|35195.9|342
1640093400000|2021-12-21 13:30:00|35216.5|35212.9|35221.5|35217.9|35230.5|35226.9|35205|35201.4|454
1640093700000|2021-12-21 13:35:00|35221|35217.4|35211|35207.4|35224.5|35220.9|35208|35204.4|270
1640094000000|2021-12-21 13:40:00|35211.5|35207.9|35217.5|35213.9|35221|35217.4|35211|35207.4|203
1640094300000|2021-12-21 13:45:00|35217|35213.4|35205|35201.4|35230|35226.4|35200.5|35196.9|455
1640094600000|2021-12-21 13:50:00|35204.5|35200.9|35226.5|35222.9|35229|35225.4|35204|35200.4|208
1640094900000|2021-12-21 13:55:00|35227.5|35223.9|35231|35227.4|35240.5|35236.9|35221.5|35217.9|398
1640095200000|2021-12-21 14:00:00|35231.5|35227.9|35206|35202.4|35238.5|35234.9|35205.5|35201.9|361
1640095500000|2021-12-21 14:05:00|35206.5|35202.9|35215|35211.4|35217|35213.4|35204.5|35200.9|232
1640095800000|2021-12-21 14:10:00|35215.5|35211.9|35210|35206.4|35221|35217.4|35205.5|35201.9|271
1640096100000|2021-12-21 14:15:00|35210.5|35206.9|35217|35213.4|35221|35217.4|35205|35201.4|326
1640096400000|2021-12-21 14:20:00|35216.5|35212.9|35210.5|35206.9|35225.5|35221.9|35208.5|35204.9|433
1640096700000|2021-12-21 14:25:00|35211|35207.4|35227.5|35223.9|35231.5|35227.9|35199|35195.4|864
1640097000000|2021-12-21 14:30:00|35226.9|35224.5|35255.4|35253|35315.4|35313|35226.4|35224|6204
1640097300000|2021-12-21 14:35:00|35254.9|35252.5|35327.4|35325|35344.9|35342.5|35253.9|35251.5|3817
1640097600000|2021-12-21 14:40:00|35326.9|35324.5|35249.9|35247.5|35334.9|35332.5|35229.4|35227|4187
1640097900000|2021-12-21 14:45:00|35250.9|35248.5|35201.4|35199|35255.9|35253.5|35197.9|35195.5|3176
1640098200000|2021-12-21 14:50:00|35201.9|35199.5|35197.9|35195.5|35220.9|35218.5|35159.9|35157.5|3570
1640098500000|2021-12-21 14:55:00|35198.4|35196|35219.9|35217.5|35229.9|35227.5|35181.4|35179|1623
1640098800000|2021-12-21 15:00:00|35219.4|35217|35222.4|35220|35257.9|35255.5|35219.4|35217|2440
1640099100000|2021-12-21 15:05:00|35221.9|35219.5|35253.4|35251|35256.4|35254|35215.9|35213.5|1659
1640099400000|2021-12-21 15:10:00|35253.9|35251.5|35298.7|35296.3|35300.2|35297.8|35243.4|35241|1997
1640099700000|2021-12-21 15:15:00|35296.7|35294.3|35313.7|35311.3|35323.7|35321.3|35293.2|35290.8|1679
1640100000000|2021-12-21 15:20:00|35313.2|35310.8|35270.2|35267.8|35340.2|35337.8|35266.7|35264.3|2551
1640100300000|2021-12-21 15:25:00|35269.7|35267.3|35192.2|35189.8|35272.7|35270.3|35183.2|35180.8|3858
1640100600000|2021-12-21 15:30:00|35193.2|35190.8|35212.7|35210.3|35231.2|35228.8|35193.2|35190.8|1732
1640100900000|2021-12-21 15:35:00|35212.2|35209.8|35214.7|35212.3|35229.2|35226.8|35175.2|35172.8|2348
1640101200000|2021-12-21 15:40:00|35214.2|35211.8|35257.7|35255.3|35260.7|35258.3|35207.2|35204.8|1580
1640101500000|2021-12-21 15:45:00|35257.2|35254.8|35260.2|35257.8|35273.2|35270.8|35216.2|35213.8|1510
1640101800000|2021-12-21 15:50:00|35256.7|35254.3|35276.7|35274.3|35279.7|35277.3|35246.2|35243.8|962
1640102100000|2021-12-21 15:55:00|35275.7|35273.3|35276.2|35273.8|35288.7|35286.3|35266.7|35264.3|996
1640102400000|2021-12-21 16:00:00|35276.7|35274.3|35288.7|35286.3|35290.2|35287.8|35257.2|35254.8|1113
1640102700000|2021-12-21 16:05:00|35289.2|35286.8|35350.7|35348.3|35358.2|35355.8|35288.2|35285.8|2167
1640103000000|2021-12-21 16:10:00|35351.2|35348.8|35329.7|35327.3|35353.7|35351.3|35326.7|35324.3|1560
1640103300000|2021-12-21 16:15:00|35330.7|35328.3|35309.2|35306.8|35334.7|35332.3|35292.2|35289.8|1341
1640103600000|2021-12-21 16:20:00|35308.7|35306.3|35309.2|35306.8|35327.2|35324.8|35296.2|35293.8|1148
1640103900000|2021-12-21 16:25:00|35309.7|35307.3|35298.2|35295.8|35309.7|35307.3|35294.2|35291.8|795
1640104200000|2021-12-21 16:30:00|35299.2|35296.8|35311.2|35308.8|35325.2|35322.8|35291.7|35289.3|722
1640104500000|2021-12-21 16:35:00|35310.2|35307.8|35370.7|35368.3|35371.7|35369.3|35308.7|35306.3|1290
1640104800000|2021-12-21 16:40:00|35370.2|35367.8|35448.2|35445.8|35448.2|35445.8|35369.7|35367.3|2500
1640105100000|2021-12-21 16:45:00|35448.7|35446.3|35414.2|35411.8|35453.2|35450.8|35408.2|35405.8|1967
1640105400000|2021-12-21 16:50:00|35415.2|35412.8|35417.7|35415.3|35422.2|35419.8|35400.2|35397.8|991
1640105700000|2021-12-21 16:55:00|35417.2|35414.8|35388.7|35386.3|35417.7|35415.3|35375.2|35372.8|1499
1640106000000|2021-12-21 17:00:00|35389.2|35386.8|35389.7|35387.3|35408.2|35405.8|35382.2|35379.8|916
1640106300000|2021-12-21 17:05:00|35390.2|35387.8|35418.2|35415.8|35427.7|35425.3|35383.7|35381.3|1002
1640106600000|2021-12-21 17:10:00|35417.7|35415.3|35451.2|35448.8|35461.7|35459.3|35408.7|35406.3|1565
1640106900000|2021-12-21 17:15:00|35450.7|35448.3|35445.2|35442.8|35465.2|35462.8|35432.7|35430.3|1064
1640107200000|2021-12-21 17:20:00|35444.7|35442.3|35447.7|35445.3|35449.2|35446.8|35426.7|35424.3|777
1640107500000|2021-12-21 17:25:00|35447.2|35444.8|35456.7|35454.3|35457.2|35454.8|35428.2|35425.8|660
1640107800000|2021-12-21 17:30:00|35457.2|35454.8|35470.2|35467.8|35479.2|35476.8|35452.2|35449.8|1001
1640108100000|2021-12-21 17:35:00|35470.7|35468.3|35467.2|35464.8|35479.2|35476.8|35458.7|35456.3|755
1640108400000|2021-12-21 17:40:00|35468.2|35465.8|35450.2|35447.8|35472.2|35469.8|35446.2|35443.8|871
1640108700000|2021-12-21 17:45:00|35451.7|35449.3|35470.7|35468.3|35477.2|35474.8|35446.7|35444.3|502
1640109000000|2021-12-21 17:50:00|35471.2|35468.8|35489.7|35487.3|35501.2|35498.8|35463.7|35461.3|1258
1640109300000|2021-12-21 17:55:00|35490.2|35487.8|35505.7|35503.3|35511.2|35508.8|35487.7|35485.3|1261
1640109600000|2021-12-21 18:00:00|35505.2|35502.8|35483.7|35481.3|35506.2|35503.8|35482.2|35479.8|961
1640109900000|2021-12-21 18:05:00|35483.2|35480.8|35477.7|35475.3|35485.2|35482.8|35468.2|35465.8|670
1640110200000|2021-12-21 18:10:00|35478.2|35475.8|35464.2|35461.8|35480.2|35477.8|35457.2|35454.8|615
1640110500000|2021-12-21 18:15:00|35464.7|35462.3|35457.2|35454.8|35467.2|35464.8|35446.2|35443.8|917
1640110800000|2021-12-21 18:20:00|35456.7|35454.3|35473.2|35470.8|35484.7|35482.3|35454.7|35452.3|1023
1640111100000|2021-12-21 18:25:00|35473.7|35471.3|35465.7|35463.3|35482.2|35479.8|35459.7|35457.3|643
1640111400000|2021-12-21 18:30:00|35466.2|35463.8|35474.2|35471.8|35476.2|35473.8|35457.2|35454.8|644
1640111700000|2021-12-21 18:35:00|35474.7|35472.3|35477.2|35474.8|35492.2|35489.8|35470.2|35467.8|978
1640112000000|2021-12-21 18:40:00|35477.7|35475.3|35492.7|35490.3|35494.7|35492.3|35472.2|35469.8|733
1640112300000|2021-12-21 18:45:00|35493.2|35490.8|35497.2|35494.8|35505.7|35503.3|35485.7|35483.3|735
1640112600000|2021-12-21 18:50:00|35498.2|35495.8|35476.2|35473.8|35499.2|35496.8|35471.2|35468.8|758
1640112900000|2021-12-21 18:55:00|35477.2|35474.8|35469.2|35466.8|35481.2|35478.8|35466.2|35463.8|568
1640113200000|2021-12-21 19:00:00|35469.7|35467.3|35479.2|35476.8|35492.2|35489.8|35456.2|35453.8|1079
1640113500000|2021-12-21 19:05:00|35479.7|35477.3|35475.2|35472.8|35483.2|35480.8|35467.2|35464.8|642
1640113800000|2021-12-21 19:10:00|35474.7|35472.3|35468.7|35466.3|35480.7|35478.3|35465.2|35462.8|395
1640114100000|2021-12-21 19:15:00|35468.2|35465.8|35460.2|35457.8|35471.2|35468.8|35456.2|35453.8|510
1640114400000|2021-12-21 19:20:00|35459.7|35457.3|35438.7|35436.3|35462.7|35460.3|35434.7|35432.3|890
1640114700000|2021-12-21 19:25:00|35439.2|35436.8|35469.2|35466.8|35470.2|35467.8|35437.2|35434.8|511
1640115000000|2021-12-21 19:30:00|35469.7|35467.3|35473.7|35471.3|35479.2|35476.8|35463.7|35461.3|667
1640115300000|2021-12-21 19:35:00|35474.2|35471.8|35421.7|35419.3|35477.2|35474.8|35420.2|35417.8|845
1640115600000|2021-12-21 19:40:00|35422.7|35420.3|35433.7|35431.3|35444.2|35441.8|35419.2|35416.8|875
1640115900000|2021-12-21 19:45:00|35434.2|35431.8|35459.7|35457.3|35476.2|35473.8|35431.7|35429.3|895
1640116200000|2021-12-21 19:50:00|35459.2|35456.8|35465.7|35463.3|35472.2|35469.8|35457.2|35454.8|310
1640116500000|2021-12-21 19:55:00|35465.2|35462.8|35482.2|35479.8|35486.7|35484.3|35458.7|35456.3|1251
1640116800000|2021-12-21 20:00:00|35482.7|35480.3|35477.2|35474.8|35486.2|35483.8|35467.7|35465.3|719
1640117100000|2021-12-21 20:05:00|35476.7|35474.3|35467.7|35465.3|35477.7|35475.3|35463.2|35460.8|539
1640117400000|2021-12-21 20:10:00|35468.2|35465.8|35490.7|35488.3|35494.2|35491.8|35465.2|35462.8|883
1640117700000|2021-12-21 20:15:00|35491.2|35488.8|35488.2|35485.8|35501.2|35498.8|35476.2|35473.8|1120
1640118000000|2021-12-21 20:20:00|35487.4|35485|35478.9|35476.5|35502.4|35500|35473.9|35471.5|1489
1640118300000|2021-12-21 20:25:00|35478.4|35476|35472.4|35470|35491.4|35489|35469.9|35467.5|934
1640118600000|2021-12-21 20:30:00|35471.9|35469.5|35464.4|35462|35483.4|35481|35461.4|35459|1082
1640118900000|2021-12-21 20:35:00|35463.9|35461.5|35451.4|35449|35474.4|35472|35440.4|35438|1145
1640119200000|2021-12-21 20:40:00|35450.4|35448|35415.4|35413|35452.9|35450.5|35413.4|35411|1228
1640119500000|2021-12-21 20:45:00|35415.9|35413.5|35391.9|35389.5|35417.4|35415|35378.4|35376|1785
1640119800000|2021-12-21 20:50:00|35393.4|35391|35499.4|35497|35502.4|35500|35393.4|35391|3285
1640120100000|2021-12-21 20:55:00|35498.9|35496.5|35503.9|35501.5|35515.4|35513|35481.4|35479|4303
1640120400000|2021-12-21 21:00:00|35504.1|35499.3|35505.6|35500.8|35509.6|35504.8|35473.1|35468.3|1363
1640120700000|2021-12-21 21:05:00|35506.1|35501.3|35520.1|35515.3|35530.1|35525.3|35506.1|35501.3|805
1640121000000|2021-12-21 21:10:00|35521.1|35516.3|35512.1|35507.3|35532.1|35527.3|35503.1|35498.3|1293
1640121300000|2021-12-21 21:15:00|35512.6|35507.8|35521.1|35516.3|35525.1|35520.3|35510.1|35505.3|208
1640121600000|2021-12-21 21:20:00|35521.6|35516.8|35534.1|35529.3|35535.1|35530.3|35516.6|35511.8|183
1640121900000|2021-12-21 21:25:00|35533.6|35528.8|35531.1|35526.3|35534.6|35529.8|35528.6|35523.8|137
1640122200000|2021-12-21 21:30:00|35531.6|35526.8|35532.1|35527.3|35534.1|35529.3|35526.1|35521.3|138
1640122500000|2021-12-21 21:35:00|35531.6|35526.8|35529.1|35524.3|35533.6|35528.8|35527.1|35522.3|105
1640122800000|2021-12-21 21:40:00|35528.6|35523.8|35529.1|35524.3|35535.1|35530.3|35528.1|35523.3|170
1640123100000|2021-12-21 21:45:00|35528.6|35523.8|35527.1|35522.3|35532.6|35527.8|35521.6|35516.8|178
1640123400000|2021-12-21 21:50:00|35526.1|35521.3|35530.6|35525.8|35537.6|35532.8|35523.1|35518.3|164
1640123700000|2021-12-21 21:55:00|35529.6|35524.8|35529.1|35519.3|35533.6|35528.8|35523.1|35516.8|230
1640124000000|2021-12-21 22:00:00|35530.8|35521|35532.5|35522.7|35534.4|35524.6|35529.7|35519.9|0
1640124300000|2021-12-21 22:05:00|35532.4|35522.6|35531.8|35522|35532.7|35522.9|35528.8|35519|0
1640124600000|2021-12-21 22:10:00|35530.1|35520.3|35528.8|35519|35530.1|35520.3|35527.6|35517.8|0
1640124900000|2021-12-21 22:15:00|35528.7|35518.9|35526|35516.2|35529.3|35519.5|35526|35516.2|0
1640125200000|2021-12-21 22:20:00|35525.7|35515.9|35522.8|35513|35526|35516.2|35522.1|35512.3|0
1640125500000|2021-12-21 22:25:00|35522.7|35512.9|35524.3|35514.5|35525.1|35515.3|35521.1|35511.3|0
1640125800000|2021-12-21 22:30:00|35524.8|35515|35525.4|35515.6|35526.1|35516.3|35524.4|35514.6|0
1640126100000|2021-12-21 22:35:00|35525.9|35516.1|35521.8|35512|35525.9|35516.1|35521.8|35512|0
1640126400000|2021-12-21 22:40:00|35522.4|35512.6|35520|35510.2|35524.6|35514.8|35518.9|35509.1|0
1640126700000|2021-12-21 22:45:00|35520.2|35510.4|35517|35507.2|35520.2|35510.4|35516.9|35507.1|0
1640127000000|2021-12-21 22:50:00|35517.1|35507.3|35518|35508.2|35518.1|35508.3|35516.7|35506.9|0
1640127300000|2021-12-21 22:55:00|35518.5|35508.7|35519.4|35509.6|35520|35510.2|35511.5|35501.7|0
1640127600000|2021-12-21 23:00:00|35530.1|35525.3|35518.6|35513.8|35532.1|35527.3|35507.1|35502.3|241
1640127900000|2021-12-21 23:05:00|35517.6|35512.8|35517.6|35512.8|35526.1|35521.3|35510.1|35505.3|105
1640128200000|2021-12-21 23:10:00|35518.6|35513.8|35510.6|35505.8|35518.6|35513.8|35508.1|35503.3|75
1640128500000|2021-12-21 23:15:00|35511.1|35506.3|35490.1|35485.3|35511.1|35506.3|35489.6|35484.8|162
1640128800000|2021-12-21 23:20:00|35492.1|35487.3|35499.6|35494.8|35500.6|35495.8|35492.1|35487.3|84
1640129100000|2021-12-21 23:25:00|35499.1|35494.3|35495.6|35490.8|35502.1|35497.3|35490.6|35485.8|92
1640129400000|2021-12-21 23:30:00|35496.6|35491.8|35509.6|35504.8|35511.1|35506.3|35489.1|35484.3|110
1640129700000|2021-12-21 23:35:00|35510.1|35505.3|35505.6|35500.8|35510.1|35505.3|35503.6|35498.8|57
1640130000000|2021-12-21 23:40:00|35505.1|35500.3|35498.6|35493.8|35506.6|35501.8|35495.6|35490.8|81
1640130300000|2021-12-21 23:45:00|35498.1|35493.3|35493.6|35488.8|35506.6|35501.8|35492.1|35487.3|96
1640130600000|2021-12-21 23:50:00|35494.6|35489.8|35499.6|35494.8|35499.6|35494.8|35492.6|35487.8|40
1640130900000|2021-12-21 23:55:00|35500.1|35495.3|35499.1|35494.3|35504.1|35499.3|35495.1|35490.3|69
1640131200000|2021-12-22 00:00:00|35500.1|35495.3|35517.6|35512.8|35520.1|35515.3|35492.1|35487.3|233
1640131500000|2021-12-22 00:05:00|35517.1|35512.3|35508.6|35503.8|35521.1|35516.3|35503.6|35498.8|67
1640131800000|2021-12-22 00:10:00|35509.1|35504.3|35510.6|35505.8|35516.1|35511.3|35505.6|35500.8|52
1640132100000|2021-12-22 00:15:00|35509.6|35504.8|35493.6|35488.8|35509.6|35504.8|35491.1|35486.3|210
1640132400000|2021-12-22 00:20:00|35494.1|35489.3|35514.1|35509.3|35514.1|35509.3|35480.6|35475.8|393
1640132700000|2021-12-22 00:25:00|35512.6|35507.8|35522.1|35517.3|35529.1|35524.3|35512.6|35507.8|236
1640133000000|2021-12-22 00:30:00|35523.1|35518.3|35520.6|35515.8|35525.1|35520.3|35514.1|35509.3|83
1640133300000|2021-12-22 00:35:00|35521.1|35516.3|35515.6|35510.8|35523.1|35518.3|35513.1|35508.3|47
1640133600000|2021-12-22 00:40:00|35515.1|35510.3|35513.1|35508.3|35522.6|35517.8|35511.1|35506.3|53
1640133900000|2021-12-22 00:45:00|35513.6|35508.8|35506.1|35501.3|35517.6|35512.8|35502.1|35497.3|51
1640134200000|2021-12-22 00:50:00|35505.6|35500.8|35510.6|35505.8|35511.6|35506.8|35503.6|35498.8|59
1640134500000|2021-12-22 00:55:00|35511.1|35506.3|35501.6|35496.8|35520.1|35515.3|35497.1|35492.3|102
1640134800000|2021-12-22 01:00:00|35501.1|35496.3|35519.6|35514.8|35520.6|35515.8|35499.6|35494.8|86
1640135100000|2021-12-22 01:05:00|35520.1|35515.3|35532.6|35527.8|35541.6|35536.8|35517.6|35512.8|244
1640135400000|2021-12-22 01:10:00|35533.6|35528.8|35530.6|35525.8|35537.6|35532.8|35529.1|35524.3|92
1640135700000|2021-12-22 01:15:00|35530.1|35525.3|35529.6|35524.8|35531.1|35526.3|35523.6|35518.8|50
1640136000000|2021-12-22 01:20:00|35530.1|35525.3|35534.1|35529.3|35540.1|35535.3|35530.1|35525.3|68
1640136300000|2021-12-22 01:25:00|35533.6|35528.8|35538.1|35533.3|35542.1|35537.3|35531.1|35526.3|59
1640136600000|2021-12-22 01:30:00|35538.6|35533.8|35541.1|35536.3|35544.6|35539.8|35534.1|35529.3|111
1640136900000|2021-12-22 01:35:00|35540.6|35535.8|35553.6|35548.8|35558.1|35553.3|35540.1|35535.3|224
1640137200000|2021-12-22 01:40:00|35554.1|35549.3|35544.6|35539.8|35555.6|35550.8|35541.6|35536.8|67
1640137500000|2021-12-22 01:45:00|35544.1|35539.3|35522.6|35517.8|35544.6|35539.8|35521.1|35516.3|109
1640137800000|2021-12-22 01:50:00|35522.1|35517.3|35517.1|35512.3|35526.1|35521.3|35507.6|35502.8|143
1640138100000|2021-12-22 01:55:00|35518.1|35513.3|35514.1|35509.3|35522.1|35517.3|35513.1|35508.3|101
1640138400000|2021-12-22 02:00:00|35515.1|35510.3|35524.1|35519.3|35525.1|35520.3|35514.6|35509.8|81
1640138700000|2021-12-22 02:05:00|35525.1|35520.3|35521.6|35516.8|35525.1|35520.3|35518.1|35513.3|47
1640139000000|2021-12-22 02:10:00|35521.1|35516.3|35523.1|35518.3|35527.1|35522.3|35521.1|35516.3|59
1640139300000|2021-12-22 02:15:00|35522.6|35517.8|35504.1|35499.3|35524.1|35519.3|35504.1|35499.3|75
1640139600000|2021-12-22 02:20:00|35503.6|35498.8|35514.6|35509.8|35519.6|35514.8|35502.6|35497.8|89
1640139900000|2021-12-22 02:25:00|35515.1|35510.3|35525.1|35520.3|35525.6|35520.8|35512.1|35507.3|28
1640140200000|2021-12-22 02:30:00|35525.6|35520.8|35522.1|35517.3|35528.6|35523.8|35520.1|35515.3|65
1640140500000|2021-12-22 02:35:00|35521.6|35516.8|35518.6|35513.8|35523.1|35518.3|35516.1|35511.3|44
1640140800000|2021-12-22 02:40:00|35517.1|35512.3|35502.1|35497.3|35517.6|35512.8|35502.1|35497.3|60
1640141100000|2021-12-22 02:45:00|35502.6|35497.8|35484.6|35479.8|35502.6|35497.8|35479.1|35474.3|231
1640141400000|2021-12-22 02:50:00|35485.1|35480.3|35488.1|35483.3|35490.1|35485.3|35478.6|35473.8|108
1640141700000|2021-12-22 02:55:00|35488.6|35483.8|35489.6|35484.8|35491.6|35486.8|35485.6|35480.8|49
1640142000000|2021-12-22 03:00:00|35489.1|35484.3|35484.6|35479.8|35491.6|35486.8|35477.6|35472.8|73
1640142300000|2021-12-22 03:05:00|35485.1|35480.3|35493.6|35488.8|35495.1|35490.3|35485.1|35480.3|63
1640142600000|2021-12-22 03:10:00|35493.1|35488.3|35497.1|35492.3|35498.1|35493.3|35489.1|35484.3|63
1640142900000|2021-12-22 03:15:00|35497.6|35492.8|35498.1|35493.3|35500.6|35495.8|35494.6|35489.8|38
1640143200000|2021-12-22 03:20:00|35497.6|35492.8|35501.1|35496.3|35501.6|35496.8|35492.1|35487.3|41
1640143500000|2021-12-22 03:25:00|35500.1|35495.3|35503.1|35498.3|35509.1|35504.3|35498.6|35493.8|81
1640143800000|2021-12-22 03:30:00|35504.6|35499.8|35514.6|35509.8|35516.1|35511.3|35504.6|35499.8|30
1640144100000|2021-12-22 03:35:00|35515.1|35510.3|35512.6|35507.8|35517.1|35512.3|35510.1|35505.3|42
1640144400000|2021-12-22 03:40:00|35513.1|35508.3|35508.6|35503.8|35515.1|35510.3|35504.1|35499.3|105
1640144700000|2021-12-22 03:45:00|35508.1|35503.3|35508.6|35503.8|35509.6|35504.8|35503.1|35498.3|27
1640145000000|2021-12-22 03:50:00|35508.1|35503.3|35505.1|35500.3|35512.1|35507.3|35504.1|35499.3|19
1640145300000|2021-12-22 03:55:00|35504.1|35499.3|35502.6|35497.8|35505.6|35500.8|35501.1|35496.3|52
1640145600000|2021-12-22 04:00:00|35503.1|35498.3|35507.1|35502.3|35507.1|35502.3|35503.1|35498.3|62
1640145900000|2021-12-22 04:05:00|35507.6|35502.8|35511.1|35506.3|35517.6|35512.8|35507.6|35502.8|63
1640146200000|2021-12-22 04:10:00|35511.6|35506.8|35508.1|35503.3|35512.6|35507.8|35506.6|35501.8|14
1640146500000|2021-12-22 04:15:00|35507.6|35502.8|35510.1|35505.3|35510.1|35505.3|35507.1|35502.3|18
1640146800000|2021-12-22 04:20:00|35509.6|35504.8|35510.1|35505.3|35510.1|35505.3|35506.1|35501.3|18
1640147100000|2021-12-22 04:25:00|35509.6|35504.8|35503.1|35498.3|35511.1|35506.3|35503.1|35498.3|22
1640147400000|2021-12-22 04:30:00|35503.6|35498.8|35506.6|35501.8|35506.6|35501.8|35501.1|35496.3|26
1640147700000|2021-12-22 04:35:00|35506.1|35501.3|35507.1|35502.3|35509.1|35504.3|35504.6|35499.8|35
1640148000000|2021-12-22 04:40:00|35506.6|35501.8|35502.6|35497.8|35507.6|35502.8|35499.1|35494.3|36
1640148300000|2021-12-22 04:45:00|35503.1|35498.3|35507.1|35502.3|35508.6|35503.8|35503.1|35498.3|21
1640148600000|2021-12-22 04:50:00|35506.6|35501.8|35504.6|35499.8|35509.1|35504.3|35502.1|35497.3|22
1640148900000|2021-12-22 04:55:00|35504.1|35499.3|35502.6|35497.8|35506.6|35501.8|35499.1|35494.3|31
1640149200000|2021-12-22 05:00:00|35503.1|35498.3|35519.1|35514.3|35520.1|35515.3|35500.1|35495.3|127
1640149500000|2021-12-22 05:05:00|35518.6|35513.8|35491.6|35486.8|35519.1|35514.3|35489.6|35484.8|142
1640149800000|2021-12-22 05:10:00|35491.1|35486.3|35491.1|35486.3|35497.1|35492.3|35489.6|35484.8|65
1640150100000|2021-12-22 05:15:00|35491.6|35486.8|35485.1|35480.3|35491.6|35486.8|35485.1|35480.3|48
1640150400000|2021-12-22 05:20:00|35485.6|35480.8|35485.1|35480.3|35488.6|35483.8|35479.1|35474.3|84
1640150700000|2021-12-22 05:25:00|35486.6|35481.8|35492.6|35487.8|35493.6|35488.8|35485.6|35480.8|53
1640151000000|2021-12-22 05:30:00|35493.1|35488.3|35506.6|35501.8|35508.1|35503.3|35493.1|35488.3|74
1640151300000|2021-12-22 05:35:00|35506.1|35501.3|35503.1|35498.3|35507.1|35502.3|35502.6|35497.8|49
1640151600000|2021-12-22 05:40:00|35502.6|35497.8|35492.6|35487.8|35505.6|35500.8|35490.6|35485.8|54
1640151900000|2021-12-22 05:45:00|35493.1|35488.3|35497.6|35492.8|35498.6|35493.8|35491.1|35486.3|56
1640152200000|2021-12-22 05:50:00|35498.1|35493.3|35499.6|35494.8|35506.6|35501.8|35496.1|35491.3|33
1640152500000|2021-12-22 05:55:00|35500.1|35495.3|35511.6|35506.8|35513.1|35508.3|35497.6|35492.8|37
1640152800000|2021-12-22 06:00:00|35513.1|35508.3|35502.6|35497.8|35518.1|35513.3|35500.6|35495.8|85
1640153100000|2021-12-22 06:05:00|35503.1|35498.3|35514.6|35509.8|35522.6|35517.8|35502.1|35497.3|77
1640153400000|2021-12-22 06:10:00|35515.1|35510.3|35512.6|35507.8|35523.1|35518.3|35511.1|35506.3|41
1640153700000|2021-12-22 06:15:00|35513.1|35508.3|35530.6|35525.8|35533.1|35528.3|35511.6|35506.8|101
1640154000000|2021-12-22 06:20:00|35530.1|35525.3|35533.6|35528.8|35547.1|35542.3|35525.6|35520.8|145
1640154300000|2021-12-22 06:25:00|35534.1|35529.3|35524.1|35519.3|35534.6|35529.8|35522.1|35517.3|66
1640154600000|2021-12-22 06:30:00|35527.1|35522.3|35522.6|35517.8|35534.6|35529.8|35522.1|35517.3|68
1640154900000|2021-12-22 06:35:00|35523.1|35518.3|35506.6|35501.8|35523.6|35518.8|35504.1|35499.3|84
1640155200000|2021-12-22 06:40:00|35506.1|35501.3|35510.1|35505.3|35513.1|35508.3|35503.1|35498.3|109
1640155500000|2021-12-22 06:45:00|35509.6|35504.8|35507.6|35502.8|35509.6|35504.8|35502.1|35497.3|70
1640155800000|2021-12-22 06:50:00|35507.1|35502.3|35500.6|35495.8|35507.1|35502.3|35497.1|35492.3|50
1640156100000|2021-12-22 06:55:00|35501.1|35496.3|35493.6|35488.8|35505.6|35500.8|35488.6|35483.8|119
1640156400000|2021-12-22 07:00:00|35493|35489.4|35498|35494.4|35498|35494.4|35486|35482.4|164
1640156700000|2021-12-22 07:05:00|35497.5|35493.9|35492|35488.4|35499.5|35495.9|35485.5|35481.9|104
1640157000000|2021-12-22 07:10:00|35492.5|35488.9|35503.5|35499.9|35511.5|35507.9|35491.5|35487.9|101
1640157300000|2021-12-22 07:15:00|35504.5|35500.9|35496|35492.4|35505.5|35501.9|35491|35487.4|129
1640157600000|2021-12-22 07:20:00|35496.5|35492.9|35500|35496.4|35504|35500.4|35494|35490.4|81
1640157900000|2021-12-22 07:25:00|35500.5|35496.9|35486|35482.4|35501|35497.4|35485|35481.4|81
1640158200000|2021-12-22 07:30:00|35485.5|35481.9|35488.5|35484.9|35488.5|35484.9|35478.5|35474.9|144
1640158500000|2021-12-22 07:35:00|35488|35484.4|35478.5|35474.9|35490|35486.4|35474.5|35470.9|108
1640158800000|2021-12-22 07:40:00|35479|35475.4|35487|35483.4|35488.5|35484.9|35477.5|35473.9|99
1640159100000|2021-12-22 07:45:00|35486.5|35482.9|35478|35474.4|35486.5|35482.9|35467|35463.4|133
1640159400000|2021-12-22 07:50:00|35478.5|35474.9|35472|35468.4|35481|35477.4|35468|35464.4|87
1640159700000|2021-12-22 07:55:00|35472.5|35468.9|35476.5|35472.9|35484.5|35480.9|35470|35466.4|91
1640160000000|2021-12-22 08:00:00|35479|35475.4|35478.5|35474.9|35484.5|35480.9|35467|35463.4|363
1640160300000|2021-12-22 08:05:00|35479|35475.4|35462.5|35458.9|35480.5|35476.9|35457.5|35453.9|342
1640160600000|2021-12-22 08:10:00|35463.5|35459.9|35483|35479.4|35488.5|35484.9|35461|35457.4|181
1640160900000|2021-12-22 08:15:00|35482.5|35478.9|35469.5|35465.9|35484|35480.4|35465.5|35461.9|162
1640161200000|2021-12-22 08:20:00|35470|35466.4|35460.5|35456.9|35473.5|35469.9|35447.5|35443.9|273
1640161500000|2021-12-22 08:25:00|35460|35456.4|35452.5|35448.9|35460.5|35456.9|35447|35443.4|172
1640161800000|2021-12-22 08:30:00|35452|35448.4|35439.5|35435.9|35456.5|35452.9|35427.5|35423.9|338
1640162100000|2021-12-22 08:35:00|35440|35436.4|35424.5|35420.9|35440.5|35436.9|35421.5|35417.9|421
1640162400000|2021-12-22 08:40:00|35424|35420.4|35438.5|35434.9|35445.5|35441.9|35410.5|35406.9|351
1640162700000|2021-12-22 08:45:00|35438|35434.4|35462.5|35458.9|35465.5|35461.9|35433.5|35429.9|215
1640163000000|2021-12-22 08:50:00|35463|35459.4|35465|35461.4|35469|35465.4|35455.5|35451.9|222
1640163300000|2021-12-22 08:55:00|35464.5|35460.9|35461.5|35457.9|35470|35466.4|35458.5|35454.9|119
1640163600000|2021-12-22 09:00:00|35462|35458.4|35461.5|35457.9|35466.5|35462.9|35453.5|35449.9|154
1640163900000|2021-12-22 09:05:00|35461|35457.4|35449.5|35445.9|35461|35457.4|35449.5|35445.9|123
1640164200000|2021-12-22 09:10:00|35450|35446.4|35463.5|35459.9|35464.5|35460.9|35437|35433.4|137
1640164500000|2021-12-22 09:15:00|35463|35459.4|35481.5|35477.9|35482.5|35478.9|35457.5|35453.9|199
1640164800000|2021-12-22 09:20:00|35482|35478.4|35467|35463.4|35489|35485.4|35464|35460.4|278
1640165100000|2021-12-22 09:25:00|35467.5|35463.9|35461.5|35457.9|35472|35468.4|35460|35456.4|193
1640165400000|2021-12-22 09:30:00|35461|35457.4|35480.5|35476.9|35483.5|35479.9|35461|35457.4|174
1640165700000|2021-12-22 09:35:00|35481|35477.4|35476.5|35472.9|35483.5|35479.9|35474|35470.4|69
1640166000000|2021-12-22 09:40:00|35477|35473.4|35468.5|35464.9|35477.5|35473.9|35464.5|35460.9|73
1640166300000|2021-12-22 09:45:00|35469|35465.4|35464.5|35460.9|35473.5|35469.9|35459.5|35455.9|90
1640166600000|2021-12-22 09:50:00|35465|35461.4|35472.5|35468.9|35480.5|35476.9|35461.5|35457.9|110
1640166900000|2021-12-22 09:55:00|35472|35468.4|35461.5|35457.9|35477.5|35473.9|35455|35451.4|88
1640167200000|2021-12-22 10:00:00|35462|35458.4|35465.5|35461.9|35472.5|35468.9|35454.5|35450.9|106
1640167500000|2021-12-22 10:05:00|35466|35462.4|35471.5|35467.9|35471.5|35467.9|35459.5|35455.9|51
1640167800000|2021-12-22 10:10:00|35472|35468.4|35470.5|35466.9|35475|35471.4|35465.5|35461.9|52
1640168100000|2021-12-22 10:15:00|35471|35467.4|35476|35472.4|35480|35476.4|35470|35466.4|53
1640168400000|2021-12-22 10:20:00|35475.5|35471.9|35476.5|35472.9|35483|35479.4|35471|35467.4|66
1640168700000|2021-12-22 10:25:00|35477|35473.4|35480.5|35476.9|35484.5|35480.9|35472.5|35468.9|53
1640169000000|2021-12-22 10:30:00|35481|35477.4|35469.5|35465.9|35487|35483.4|35468.5|35464.9|98
1640169300000|2021-12-22 10:35:00|35470|35466.4|35492.5|35488.9|35492.5|35488.9|35470|35466.4|101
1640169600000|2021-12-22 10:40:00|35492|35488.4|35514.5|35510.9|35518.5|35514.9|35490.5|35486.9|579
1640169900000|2021-12-22 10:45:00|35515|35511.4|35526.5|35522.9|35528.5|35524.9|35513|35509.4|225
1640170200000|2021-12-22 10:50:00|35527|35523.4|35534|35530.4|35544|35540.4|35527|35523.4|438
1640170500000|2021-12-22 10:55:00|35533.5|35529.9|35536.5|35532.9|35543|35539.4|35533.5|35529.9|213
1640170800000|2021-12-22 11:00:00|35537.5|35533.9|35539.5|35535.9|35541.5|35537.9|35527|35523.4|212
1640171100000|2021-12-22 11:05:00|35539|35535.4|35542.5|35538.9|35545.5|35541.9|35534.5|35530.9|143
1640171400000|2021-12-22 11:10:00|35543.5|35539.9|35539.5|35535.9|35550.5|35546.9|35536|35532.4|274
1640171700000|2021-12-22 11:15:00|35539|35535.4|35545.5|35541.9|35553|35549.4|35539|35535.4|155
1640172000000|2021-12-22 11:20:00|35546|35542.4|35544.5|35540.9|35552.5|35548.9|35544.5|35540.9|92
1640172300000|2021-12-22 11:25:00|35545|35541.4|35534.5|35530.9|35546|35542.4|35533.5|35529.9|104
1640172600000|2021-12-22 11:30:00|35535|35531.4|35526.5|35522.9|35537|35533.4|35526.5|35522.9|129
1640172900000|2021-12-22 11:35:00|35526|35522.4|35521.5|35517.9|35526.5|35522.9|35520|35516.4|135
1640173200000|2021-12-22 11:40:00|35522|35518.4|35528.5|35524.9|35532|35528.4|35517.5|35513.9|164
1640173500000|2021-12-22 11:45:00|35528|35524.4|35542|35538.4|35547|35543.4|35528|35524.4|152
1640173800000|2021-12-22 11:50:00|35541|35537.4|35540.5|35536.9|35545|35541.4|35538.5|35534.9|132
1640174100000|2021-12-22 11:55:00|35541.5|35537.9|35575|35571.4|35577.5|35573.9|35540.5|35536.9|665
1640174400000|2021-12-22 12:00:00|35575.5|35571.9|35560.5|35556.9|35577|35573.4|35557|35553.4|229
1640174700000|2021-12-22 12:05:00|35560|35556.4|35562|35558.4|35562.5|35558.9|35556.5|35552.9|87
1640175000000|2021-12-22 12:10:00|35561.5|35557.9|35563.5|35559.9|35564|35560.4|35556.5|35552.9|80
1640175300000|2021-12-22 12:15:00|35563|35559.4|35553.5|35549.9|35563|35559.4|35552.5|35548.9|115
1640175600000|2021-12-22 12:20:00|35553|35549.4|35560|35556.4|35563|35559.4|35549|35545.4|103
1640175900000|2021-12-22 12:25:00|35559.5|35555.9|35546|35542.4|35561|35557.4|35543.5|35539.9|175
1640176200000|2021-12-22 12:30:00|35545|35541.4|35555|35551.4|35556|35552.4|35543.5|35539.9|92
1640176500000|2021-12-22 12:35:00|35555.5|35551.9|35551.5|35547.9|35556|35552.4|35548.5|35544.9|97
1640176800000|2021-12-22 12:40:00|35552|35548.4|35547.5|35543.9|35553|35549.4|35541|35537.4|83
1640177100000|2021-12-22 12:45:00|35547|35543.4|35544.5|35540.9|35549.5|35545.9|35544|35540.4|96
1640177400000|2021-12-22 12:50:00|35545|35541.4|35540.5|35536.9|35551|35547.4|35538.5|35534.9|146
1640177700000|2021-12-22 12:55:00|35541|35537.4|35532.5|35528.9|35545.5|35541.9|35531|35527.4|206
1640178000000|2021-12-22 13:00:00|35533|35529.4|35533|35529.4|35544.5|35540.9|35527|35523.4|293
1640178300000|2021-12-22 13:05:00|35533.5|35529.9|35535.5|35531.9|35537.5|35533.9|35530|35526.4|161
1640178600000|2021-12-22 13:10:00|35534.5|35530.9|35522|35518.4|35540.5|35536.9|35516.5|35512.9|420
1640178900000|2021-12-22 13:15:00|35522.5|35518.9|35513.5|35509.9|35525.5|35521.9|35510.5|35506.9|241
1640179200000|2021-12-22 13:20:00|35514|35510.4|35491.5|35487.9|35515.5|35511.9|35491|35487.4|306
1640179500000|2021-12-22 13:25:00|35492|35488.4|35488|35484.4|35493.5|35489.9|35466.5|35462.9|287
1640179800000|2021-12-22 13:30:00|35488.5|35484.9|35501.5|35497.9|35511|35507.4|35488|35484.4|399
1640180100000|2021-12-22 13:35:00|35502.5|35498.9|35461.5|35457.9|35508.5|35504.9|35456.5|35452.9|492
1640180400000|2021-12-22 13:40:00|35462.5|35458.9|35440.5|35436.9|35480|35476.4|35436.5|35432.9|657
1640180700000|2021-12-22 13:45:00|35440|35436.4|35455.5|35451.9|35458.5|35454.9|35440|35436.4|431
1640181000000|2021-12-22 13:50:00|35454.5|35450.9|35447.5|35443.9|35467.5|35463.9|35446.5|35442.9|494
1640181300000|2021-12-22 13:55:00|35448|35444.4|35455|35451.4|35457.5|35453.9|35448|35444.4|330
1640181600000|2021-12-22 14:00:00|35455.5|35451.9|35455|35451.4|35459.5|35455.9|35445.5|35441.9|344
1640181900000|2021-12-22 14:05:00|35455.5|35451.9|35497|35493.4|35497|35493.4|35455|35451.4|707
1640182200000|2021-12-22 14:10:00|35496|35492.4|35490.5|35486.9|35504|35500.4|35482|35478.4|378
1640182500000|2021-12-22 14:15:00|35491.5|35487.9|35485.5|35481.9|35491.5|35487.9|35478.5|35474.9|182
1640182800000|2021-12-22 14:20:00|35485|35481.4|35479.5|35475.9|35485.5|35481.9|35473.5|35469.9|111
1640183100000|2021-12-22 14:25:00|35481|35477.4|35506.5|35502.9|35510.5|35506.9|35478.5|35474.9|504
1640183400000|2021-12-22 14:30:00|35505.9|35503.5|35499.4|35497|35539.4|35537|35493.9|35491.5|3884
1640183700000|2021-12-22 14:35:00|35498.9|35496.5|35526.4|35524|35530.4|35528|35488.9|35486.5|2520
1640184000000|2021-12-22 14:40:00|35525.9|35523.5|35514.9|35512.5|35527.9|35525.5|35480.9|35478.5|2006
1640184300000|2021-12-22 14:45:00|35514.4|35512|35451.9|35449.5|35518.4|35516|35443.4|35441|2234
1640184600000|2021-12-22 14:50:00|35452.4|35450|35492.9|35490.5|35492.9|35490.5|35429.9|35427.5|2221
1640184900000|2021-12-22 14:55:00|35492.4|35490|35486.9|35484.5|35506.4|35504|35451.9|35449.5|1769
1640185200000|2021-12-22 15:00:00|35487.4|35485|35537.9|35535.5|35548.4|35546|35483.9|35481.5|2786
1640185500000|2021-12-22 15:05:00|35537.4|35535|35503.4|35501|35539.9|35537.5|35499.4|35497|1607
1640185800000|2021-12-22 15:10:00|35504.1|35501.7|35553.6|35551.2|35564.1|35561.7|35502.1|35499.7|1650
1640186100000|2021-12-22 15:15:00|35554.1|35551.7|35564.6|35562.2|35597.6|35595.2|35543.1|35540.7|2043
1640186400000|2021-12-22 15:20:00|35565.1|35562.7|35573.6|35571.2|35575.6|35573.2|35546.6|35544.2|1058
1640186700000|2021-12-22 15:25:00|35573.1|35570.7|35573.1|35570.7|35597.1|35594.7|35567.1|35564.7|1447
1640187000000|2021-12-22 15:30:00|35572.6|35570.2|35591.6|35589.2|35596.1|35593.7|35569.1|35566.7|1426
1640187300000|2021-12-22 15:35:00|35592.1|35589.7|35622.1|35619.7|35633.1|35630.7|35578.1|35575.7|2854
1640187600000|2021-12-22 15:40:00|35623.1|35620.7|35631.6|35629.2|35639.1|35636.7|35619.1|35616.7|1072
1640187900000|2021-12-22 15:45:00|35631.1|35628.7|35642.1|35639.7|35652.1|35649.7|35630.1|35627.7|1175
1640188200000|2021-12-22 15:50:00|35642.6|35640.2|35676.1|35673.7|35681.6|35679.2|35640.1|35637.7|2294
1640188500000|2021-12-22 15:55:00|35675.6|35673.2|35672.6|35670.2|35690.1|35687.7|35664.6|35662.2|1408
1640188800000|2021-12-22 16:00:00|35673.1|35670.7|35664.6|35662.2|35678.6|35676.2|35655.1|35652.7|1048
1640189100000|2021-12-22 16:05:00|35665.1|35662.7|35649.1|35646.7|35672.1|35669.7|35646.1|35643.7|913
1640189400000|2021-12-22 16:10:00|35648.6|35646.2|35682.1|35679.7|35690.1|35687.7|35645.1|35642.7|1293
1640189700000|2021-12-22 16:15:00|35682.6|35680.2|35664.6|35662.2|35683.1|35680.7|35656.1|35653.7|806
1640190000000|2021-12-22 16:20:00|35666.1|35663.7|35639.1|35636.7|35667.1|35664.7|35635.1|35632.7|890
1640190300000|2021-12-22 16:25:00|35638.1|35635.7|35654.6|35652.2|35656.6|35654.2|35627.1|35624.7|1045
1640190600000|2021-12-22 16:30:00|35655.1|35652.7|35682.1|35679.7|35692.1|35689.7|35647.1|35644.7|1118
1640190900000|2021-12-22 16:35:00|35681.1|35678.7|35675.1|35672.7|35687.1|35684.7|35667.1|35664.7|563
1640191200000|2021-12-22 16:40:00|35674.6|35672.2|35663.1|35660.7|35676.1|35673.7|35659.1|35656.7|440
1640191500000|2021-12-22 16:45:00|35663.6|35661.2|35655.6|35653.2|35663.6|35661.2|35642.6|35640.2|610
1640191800000|2021-12-22 16:50:00|35656.1|35653.7|35652.1|35649.7|35663.1|35660.7|35646.6|35644.2|537
1640192100000|2021-12-22 16:55:00|35652.6|35650.2|35662.1|35659.7|35663.1|35660.7|35645.6|35643.2|346
1640192400000|2021-12-22 17:00:00|35662.6|35660.2|35664.1|35661.7|35669.1|35666.7|35645.1|35642.7|581
1640192700000|2021-12-22 17:05:00|35664.6|35662.2|35672.6|35670.2|35675.1|35672.7|35662.1|35659.7|352
1640193000000|2021-12-22 17:10:00|35672.1|35669.7|35666.1|35663.7|35672.1|35669.7|35657.1|35654.7|485
1640193300000|2021-12-22 17:15:00|35667.1|35664.7|35659.6|35657.2|35669.1|35666.7|35653.6|35651.2|384
1640193600000|2021-12-22 17:20:00|35660.1|35657.7|35655.6|35653.2|35671.1|35668.7|35655.1|35652.7|319
1640193900000|2021-12-22 17:25:00|35656.1|35653.7|35681.6|35679.2|35685.1|35682.7|35656.1|35653.7|814
1640194200000|2021-12-22 17:30:00|35681.1|35678.7|35699.1|35696.7|35705.1|35702.7|35680.6|35678.2|748
1640194500000|2021-12-22 17:35:00|35700.1|35697.7|35691.1|35688.7|35702.6|35700.2|35684.1|35681.7|658
1640194800000|2021-12-22 17:40:00|35692.1|35689.7|35701.1|35698.7|35706.1|35703.7|35684.1|35681.7|522
1640195100000|2021-12-22 17:45:00|35700.6|35698.2|35706.1|35703.7|35707.6|35705.2|35696.6|35694.2|360
1640195400000|2021-12-22 17:50:00|35705.6|35703.2|35725.6|35723.2|35726.6|35724.2|35705.1|35702.7|934
1640195700000|2021-12-22 17:55:00|35725.1|35722.7|35722.1|35719.7|35739.1|35736.7|35721.1|35718.7|747
1640196000000|2021-12-22 18:00:00|35721.6|35719.2|35721.1|35718.7|35725.1|35722.7|35711.1|35708.7|681
1640196300000|2021-12-22 18:05:00|35722.1|35719.7|35719.6|35717.2|35725.6|35723.2|35713.6|35711.2|294
1640196600000|2021-12-22 18:10:00|35719.1|35716.7|35723.1|35720.7|35723.1|35720.7|35713.6|35711.2|206
1640196900000|2021-12-22 18:15:00|35722.6|35720.2|35719.1|35716.7|35726.6|35724.2|35714.1|35711.7|412
1640197200000|2021-12-22 18:20:00|35718.6|35716.2|35719.1|35716.7|35728.1|35725.7|35718.1|35715.7|352
1640197500000|2021-12-22 18:25:00|35719.6|35717.2|35721.1|35718.7|35727.1|35724.7|35712.1|35709.7|417
1640197800000|2021-12-22 18:30:00|35721.6|35719.2|35717.1|35714.7|35729.1|35726.7|35715.1|35712.7|506
1640198100000|2021-12-22 18:35:00|35716.6|35714.2|35697.1|35694.7|35716.6|35714.2|35694.6|35692.2|768
1640198400000|2021-12-22 18:40:00|35697.6|35695.2|35694.1|35691.7|35702.6|35700.2|35681.1|35678.7|808
1640198700000|2021-12-22 18:45:00|35693.6|35691.2|35701.1|35698.7|35708.1|35705.7|35690.1|35687.7|397
1640199000000|2021-12-22 18:50:00|35701.6|35699.2|35707.1|35704.7|35710.1|35707.7|35700.6|35698.2|369
1640199300000|2021-12-22 18:55:00|35706.6|35704.2|35686.1|35683.7|35711.1|35708.7|35683.6|35681.2|418
1640199600000|2021-12-22 19:00:00|35686.6|35684.2|35676.1|35673.7|35686.6|35684.2|35661.1|35658.7|1391
1640199900000|2021-12-22 19:05:00|35675.6|35673.2|35667.6|35665.2|35678.6|35676.2|35657.1|35654.7|770
1640200200000|2021-12-22 19:10:00|35667.1|35664.7|35676.1|35673.7|35684.1|35681.7|35663.1|35660.7|539
1640200500000|2021-12-22 19:15:00|35676.6|35674.2|35675.1|35672.7|35684.6|35682.2|35672.1|35669.7|407
1640200800000|2021-12-22 19:20:00|35674.1|35671.7|35681.6|35679.2|35691.1|35688.7|35671.1|35668.7|524
1640201100000|2021-12-22 19:25:00|35682.1|35679.7|35654.6|35652.2|35685.6|35683.2|35644.6|35642.2|1417
1640201400000|2021-12-22 19:30:00|35655.1|35652.7|35664.1|35661.7|35679.1|35676.7|35649.6|35647.2|893
1640201700000|2021-12-22 19:35:00|35664.6|35662.2|35680.1|35677.7|35682.6|35680.2|35662.6|35660.2|427
1640202000000|2021-12-22 19:40:00|35679.6|35677.2|35662.6|35660.2|35683.1|35680.7|35660.1|35657.7|737
1640202300000|2021-12-22 19:45:00|35663.1|35660.7|35677.6|35675.2|35679.6|35677.2|35662.1|35659.7|418
1640202600000|2021-12-22 19:50:00|35678.1|35675.7|35686.1|35683.7|35686.1|35683.7|35670.1|35667.7|440
1640202900000|2021-12-22 19:55:00|35685.6|35683.2|35678.6|35676.2|35688.1|35685.7|35674.1|35671.7|582
1640203200000|2021-12-22 20:00:00|35679.1|35676.7|35679.1|35676.7|35690.1|35687.7|35671.6|35669.2|992
1640203500000|2021-12-22 20:05:00|35679.6|35677.2|35690.6|35688.2|35693.1|35690.7|35671.1|35668.7|664
1640203800000|2021-12-22 20:10:00|35690.1|35687.7|35706.1|35703.7|35708.1|35705.7|35684.1|35681.7|666
1640204100000|2021-12-22 20:15:00|35705.6|35703.2|35693.1|35690.7|35713.1|35710.7|35685.1|35682.7|974
1640204400000|2021-12-22 20:20:00|35693.6|35691.2|35691.6|35689.2|35695.6|35693.2|35673.1|35670.7|1364
1640204700000|2021-12-22 20:25:00|35692.1|35689.7|35695.6|35693.2|35710.6|35708.2|35690.1|35687.7|471
1640205000000|2021-12-22 20:30:00|35695.1|35692.7|35699.1|35696.7|35707.1|35704.7|35689.6|35687.2|1098
1640205300000|2021-12-22 20:35:00|35698.1|35695.7|35706.1|35703.7|35708.1|35705.7|35690.1|35687.7|664
1640205600000|2021-12-22 20:40:00|35704.6|35702.2|35714.1|35711.7|35716.1|35713.7|35695.1|35692.7|499
1640205900000|2021-12-22 20:45:00|35712.6|35710.2|35717.1|35714.7|35726.1|35723.7|35698.6|35696.2|1225
1640206200000|2021-12-22 20:50:00|35717.6|35715.2|35760.6|35758.2|35765.6|35763.2|35717.6|35715.2|2093
1640206500000|2021-12-22 20:55:00|35760.1|35757.7|35756.6|35754.2|35772.1|35769.7|35751.6|35749.2|3062
1640206800000|2021-12-22 21:00:00|35756.1|35753.7|35759.8|35755|35771.8|35767|35750.8|35746|1192
1640207100000|2021-12-22 21:05:00|35759.3|35754.5|35775.3|35770.5|35777.3|35772.5|35758.8|35754|373
1640207400000|2021-12-22 21:10:00|35774.3|35769.5|35782.8|35778|35787.3|35782.5|35772.3|35767.5|365
1640207700000|2021-12-22 21:15:00|35782.3|35777.5|35778.8|35774|35782.3|35777.5|35776.8|35772|212
1640208000000|2021-12-22 21:20:00|35778.3|35773.5|35781.3|35776.5|35784.3|35779.5|35776.8|35772|94
1640208300000|2021-12-22 21:25:00|35781.8|35777|35779.3|35774.5|35782.8|35778|35779.3|35774.5|41
1640208600000|2021-12-22 21:30:00|35778.8|35774|35777.3|35772.5|35779.8|35775|35775.3|35770.5|82
1640208900000|2021-12-22 21:35:00|35776.8|35772|35777.8|35773|35778.8|35774|35775.3|35770.5|76
1640209200000|2021-12-22 21:40:00|35777.3|35772.5|35771.8|35767|35777.3|35772.5|35770.3|35765.5|133
1640209500000|2021-12-22 21:45:00|35772.3|35767.5|35772.8|35768|35777.3|35772.5|35767.3|35762.5|199
1640209800000|2021-12-22 21:50:00|35772.3|35767.5|35770.3|35765.5|35778.3|35773.5|35769.3|35764.5|163
1640210100000|2021-12-22 21:55:00|35769.3|35764.5|35766.5|35756.7|35772.8|35768|35762.8|35756.7|346
1640210400000|2021-12-22 22:00:00|35766.8|35757|35763.3|35753.5|35767.3|35757.5|35763.3|35753.5|0
1640210700000|2021-12-22 22:05:00|35763.4|35753.6|35764.3|35754.5|35764.7|35754.9|35763.4|35753.6|0
1640211000000|2021-12-22 22:10:00|35764.6|35754.8|35766.3|35756.5|35766.6|35756.8|35764.5|35754.7|0
1640211300000|2021-12-22 22:15:00|35766.2|35756.4|35765.6|35755.8|35766.6|35756.8|35765.6|35755.8|0
1640211600000|2021-12-22 22:20:00|35765.9|35756.1|35767.7|35757.9|35767.9|35758.1|35765.6|35755.8|0
1640211900000|2021-12-22 22:25:00|35766.8|35757|35767.5|35757.7|35767.7|35757.9|35765.7|35755.9|0
1640212200000|2021-12-22 22:30:00|35767.3|35757.5|35765.8|35756|35768.4|35758.6|35765.8|35756|0
1640212500000|2021-12-22 22:35:00|35765.9|35756.1|35765.1|35755.3|35765.9|35756.1|35764|35754.2|0
1640212800000|2021-12-22 22:40:00|35765|35755.2|35763.3|35753.5|35765|35755.2|35762.7|35752.9|0
1640213100000|2021-12-22 22:45:00|35763|35753.2|35763.9|35754.1|35763.9|35754.1|35763|35753.2|0
1640213400000|2021-12-22 22:50:00|35763.1|35753.3|35761.6|35751.8|35763.1|35753.3|35760.5|35750.7|0
1640213700000|2021-12-22 22:55:00|35764.1|35754.3|35759.8|35750|35764.1|35754.3|35759|35749.2|0
1640214000000|2021-12-22 23:00:00|35761.2|35751.4|35787.8|35783|35794.8|35790|35761.2|35751.4|383
1640214300000|2021-12-22 23:05:00|35788.3|35783.5|35790.3|35785.5|35797.8|35793|35784.3|35779.5|174
1640214600000|2021-12-22 23:10:00|35790.8|35786|35773.3|35768.5|35791.3|35786.5|35771.3|35766.5|222
1640214900000|2021-12-22 23:15:00|35774.3|35769.5|35783.8|35779|35784.8|35780|35773.8|35769|136
1640215200000|2021-12-22 23:20:00|35784.3|35779.5|35779.8|35775|35789.3|35784.5|35777.3|35772.5|83
1640215500000|2021-12-22 23:25:00|35779.3|35774.5|35778.3|35773.5|35781.8|35777|35774.3|35769.5|63
1640215800000|2021-12-22 23:30:00|35778.8|35774|35788.8|35784|35789.8|35785|35775.3|35770.5|97
1640216100000|2021-12-22 23:35:00|35787.8|35783|35788.3|35783.5|35790.3|35785.5|35781.8|35777|76
1640216400000|2021-12-22 23:40:00|35787.8|35783|35786.3|35781.5|35791.8|35787|35777.8|35773|135
1640216700000|2021-12-22 23:45:00|35785.8|35781|35773.3|35768.5|35792.8|35788|35771.8|35767|98
1640217000000|2021-12-22 23:50:00|35772.8|35768|35777.8|35773|35779.8|35775|35772.8|35768|49
1640217300000|2021-12-22 23:55:00|35778.8|35774|35778.8|35774|35783.3|35778.5|35773.8|35769|50
1640217600000|2021-12-23 00:00:00|35778.3|35773.5|35771.8|35767|35780.8|35776|35768.8|35764|169
1640217900000|2021-12-23 00:05:00|35771.3|35766.5|35761.8|35757|35774.3|35769.5|35761.3|35756.5|125
1640218200000|2021-12-23 00:10:00|35761.3|35756.5|35755.8|35751|35766.3|35761.5|35750.8|35746|181
1640218500000|2021-12-23 00:15:00|35755.3|35750.5|35758.8|35754|35761.3|35756.5|35751.8|35747|158
1640218800000|2021-12-23 00:20:00|35759.3|35754.5|35757.3|35752.5|35762.8|35758|35751.8|35747|90
1640219100000|2021-12-23 00:25:00|35756.8|35752|35763.8|35759|35764.3|35759.5|35754.8|35750|43
1640219400000|2021-12-23 00:30:00|35763.3|35758.5|35769.3|35764.5|35774.3|35769.5|35762.3|35757.5|80
1640219700000|2021-12-23 00:35:00|35769.8|35765|35776.8|35772|35779.3|35774.5|35769.8|35765|58
1640220000000|2021-12-23 00:40:00|35777.3|35772.5|35769.8|35765|35777.3|35772.5|35766.8|35762|53
1640220300000|2021-12-23 00:45:00|35770.3|35765.5|35779.8|35775|35782.8|35778|35770.3|35765.5|56
1640220600000|2021-12-23 00:50:00|35779.3|35774.5|35774.8|35770|35779.8|35775|35774.3|35769.5|48
1640220900000|2021-12-23 00:55:00|35774.3|35769.5|35769.8|35765|35775.8|35771|35765.8|35761|63
1640221200000|2021-12-23 01:00:00|35768.8|35764|35760.8|35756|35771.3|35766.5|35754.3|35749.5|107
1640221500000|2021-12-23 01:05:00|35761.3|35756.5|35768.3|35763.5|35769.3|35764.5|35760.3|35755.5|74
1640221800000|2021-12-23 01:10:00|35767.8|35763|35763.3|35758.5|35769.3|35764.5|35761.3|35756.5|41
1640222100000|2021-12-23 01:15:00|35762.8|35758|35764.3|35759.5|35765.8|35761|35761.3|35756.5|41
1640222400000|2021-12-23 01:20:00|35763.8|35759|35765.3|35760.5|35768.8|35764|35763.8|35759|54
1640222700000|2021-12-23 01:25:00|35764.8|35760|35773.3|35768.5|35773.8|35769|35763.3|35758.5|51
1640223000000|2021-12-23 01:30:00|35773.8|35769|35763.8|35759|35776.3|35771.5|35761.8|35757|118
1640223300000|2021-12-23 01:35:00|35762.8|35758|35770.3|35765.5|35772.8|35768|35761.8|35757|72
1640223600000|2021-12-23 01:40:00|35769.8|35765|35770.3|35765.5|35771.8|35767|35764.8|35760|36
1640223900000|2021-12-23 01:45:00|35769.8|35765|35765.8|35761|35770.8|35766|35759.8|35755|66
1640224200000|2021-12-23 01:50:00|35766.3|35761.5|35767.3|35762.5|35770.8|35766|35765.8|35761|23
1640224500000|2021-12-23 01:55:00|35767.8|35763|35763.8|35759|35769.3|35764.5|35762.3|35757.5|42
1640224800000|2021-12-23 02:00:00|35763.3|35758.5|35770.3|35765.5|35775.3|35770.5|35763.3|35758.5|109
1640225100000|2021-12-23 02:05:00|35769.8|35765|35781.8|35777|35781.8|35777|35767.8|35763|58
1640225400000|2021-12-23 02:10:00|35781.3|35776.5|35783.8|35779|35790.8|35786|35780.3|35775.5|76
1640225700000|2021-12-23 02:15:00|35784.8|35780|35782.8|35778|35786.3|35781.5|35781.8|35777|46
1640226000000|2021-12-23 02:20:00|35782.3|35777.5|35778.8|35774|35782.3|35777.5|35776.8|35772|62
1640226300000|2021-12-23 02:25:00|35779.3|35774.5|35784.3|35779.5|35785.8|35781|35779.3|35774.5|47
1640226600000|2021-12-23 02:30:00|35784.8|35780|35783.8|35779|35790.3|35785.5|35780.8|35776|81
1640226900000|2021-12-23 02:35:00|35783.3|35778.5|35788.8|35784|35790.8|35786|35781.3|35776.5|41
1640227200000|2021-12-23 02:40:00|35789.3|35784.5|35783.8|35779|35790.8|35786|35782.8|35778|24
1640227500000|2021-12-23 02:45:00|35784.8|35780|35787.3|35782.5|35787.8|35783|35783.8|35779|22
1640227800000|2021-12-23 02:50:00|35786.8|35782|35786.3|35781.5|35786.8|35782|35783.8|35779|14
1640228100000|2021-12-23 02:55:00|35787.3|35782.5|35788.8|35784|35790.8|35786|35786.3|35781.5|32
1640228400000|2021-12-23 03:00:00|35790.3|35785.5|35787.3|35782.5|35791.8|35787|35787.3|35782.5|22
1640228700000|2021-12-23 03:05:00|35786.8|35782|35785.8|35781|35788.8|35784|35785.8|35781|23
1640229000000|2021-12-23 03:10:00|35785.3|35780.5|35786.3|35781.5|35789.3|35784.5|35784.8|35780|27
1640229300000|2021-12-23 03:15:00|35785.8|35781|35773.8|35769|35786.3|35781.5|35773.3|35768.5|83
1640229600000|2021-12-23 03:20:00|35774.3|35769.5|35778.3|35773.5|35779.8|35775|35773.8|35769|46
1640229900000|2021-12-23 03:25:00|35777.8|35773|35775.8|35771|35778.8|35774|35775.8|35771|12
1640230200000|2021-12-23 03:30:00|35776.3|35771.5|35768.8|35764|35776.3|35771.5|35768.3|35763.5|22
1640230500000|2021-12-23 03:35:00|35768.3|35763.5|35773.3|35768.5|35774.3|35769.5|35766.8|35762|20
1640230800000|2021-12-23 03:40:00|35772.8|35768|35781.8|35777|35782.3|35777.5|35772.8|35768|47
1640231100000|2021-12-23 03:45:00|35781.3|35776.5|35779.8|35775|35782.8|35778|35777.3|35772.5|39
1640231400000|2021-12-23 03:50:00|35779.3|35774.5|35779.8|35775|35780.3|35775.5|35777.8|35773|24
1640231700000|2021-12-23 03:55:00|35779.3|35774.5|35779.3|35774.5|35781.3|35776.5|35778.3|35773.5|18
1640232000000|2021-12-23 04:00:00|35778.8|35774|35778.8|35774|35780.8|35776|35777.8|35773|17
1640232300000|2021-12-23 04:05:00|35779.3|35774.5|35775.8|35771|35779.8|35775|35775.3|35770.5|19
1640232600000|2021-12-23 04:10:00|35776.3|35771.5|35778.8|35774|35780.3|35775.5|35775.8|35771|15
1640232900000|2021-12-23 04:15:00|35778.3|35773.5|35776.8|35772|35779.3|35774.5|35775.8|35771|15
1640233200000|2021-12-23 04:20:00|35777.8|35773|35779.3|35774.5|35782.8|35778|35777.8|35773|76
1640233500000|2021-12-23 04:25:00|35778.8|35774|35780.8|35776|35781.8|35777|35778.8|35774|18
1640233800000|2021-12-23 04:30:00|35779.8|35775|35784.3|35779.5|35784.3|35779.5|35779.3|35774.5|31
1640234100000|2021-12-23 04:35:00|35783.8|35779|35778.8|35774|35783.8|35779|35778.8|35774|23
1640234400000|2021-12-23 04:40:00|35779.3|35774.5|35779.3|35774.5|35780.3|35775.5|35778.3|35773.5|21
1640234700000|2021-12-23 04:45:00|35778.8|35774|35777.8|35773|35779.3|35774.5|35773.8|35769|66
1640235000000|2021-12-23 04:50:00|35777.3|35772.5|35774.8|35770|35777.3|35772.5|35774.8|35770|12
1640235300000|2021-12-23 04:55:00|35775.3|35770.5|35773.8|35769|35775.8|35771|35770.3|35765.5|42
1640235600000|2021-12-23 05:00:00|35774.3|35769.5|35777.8|35773|35778.3|35773.5|35773.3|35768.5|43
1640235900000|2021-12-23 05:05:00|35777.3|35772.5|35779.3|35774.5|35780.3|35775.5|35776.3|35771.5|24
1640236200000|2021-12-23 05:10:00|35779.8|35775|35774.8|35770|35779.8|35775|35774.8|35770|15
1640236500000|2021-12-23 05:15:00|35775.3|35770.5|35777.3|35772.5|35778.3|35773.5|35774.8|35770|10
1640236800000|2021-12-23 05:20:00|35777.8|35773|35783.8|35779|35785.3|35780.5|35777.8|35773|62
1640237100000|2021-12-23 05:25:00|35784.3|35779.5|35776.3|35771.5|35784.3|35779.5|35775.3|35770.5|34
1640237400000|2021-12-23 05:30:00|35776.8|35772|35780.3|35775.5|35785.8|35781|35776.8|35772|36
1640237700000|2021-12-23 05:35:00|35780.8|35776|35782.3|35777.5|35782.8|35778|35780.3|35775.5|14
1640238000000|2021-12-23 05:40:00|35782.8|35778|35787.8|35783|35787.8|35783|35782.3|35777.5|24
1640238300000|2021-12-23 05:45:00|35788.3|35783.5|35789.8|35785|35789.8|35785|35785.8|35781|26
1640238600000|2021-12-23 05:50:00|35789.3|35784.5|35780.3|35775.5|35789.3|35784.5|35779.3|35774.5|35
1640238900000|2021-12-23 05:55:00|35779.8|35775|35781.8|35777|35791.3|35786.5|35778.3|35773.5|68
1640239200000|2021-12-23 06:00:00|35782.3|35777.5|35800.8|35796|35806.3|35801.5|35781.8|35777|195
1640239500000|2021-12-23 06:05:00|35801.3|35796.5|35790.8|35786|35801.3|35796.5|35790.8|35786|70
1640239800000|2021-12-23 06:10:00|35791.3|35786.5|35777.8|35773|35792.3|35787.5|35777.8|35773|52
1640240100000|2021-12-23 06:15:00|35778.3|35773.5|35772.3|35767.5|35782.8|35778|35771.8|35767|55
1640240400000|2021-12-23 06:20:00|35771.8|35767|35774.3|35769.5|35779.8|35775|35769.3|35764.5|63
1640240700000|2021-12-23 06:25:00|35774.8|35770|35777.8|35773|35781.8|35777|35771.8|35767|47
1640241000000|2021-12-23 06:30:00|35777.3|35772.5|35779.8|35775|35780.8|35776|35775.8|35771|46
1640241300000|2021-12-23 06:35:00|35781.3|35776.5|35774.8|35770|35783.8|35779|35774.3|35769.5|49
1640241600000|2021-12-23 06:40:00|35774.3|35769.5|35779.3|35774.5|35779.3|35774.5|35773.8|35769|16
1640241900000|2021-12-23 06:45:00|35778.8|35774|35776.8|35772|35779.8|35775|35774.8|35770|22
1640242200000|2021-12-23 06:50:00|35777.3|35772.5|35777.3|35772.5|35781.8|35777|35776.8|35772|24
1640242500000|2021-12-23 06:55:00|35777.8|35773|35784.8|35780|35786.3|35781.5|35775.8|35771|99
1640242800000|2021-12-23 07:00:00|35784.2|35780.6|35776.2|35772.6|35789.2|35785.6|35776.2|35772.6|131
1640243100000|2021-12-23 07:05:00|35776.7|35773.1|35782.2|35778.6|35785.2|35781.6|35776.7|35773.1|64
1640243400000|2021-12-23 07:10:00|35782.7|35779.1|35781.2|35777.6|35783.7|35780.1|35778.2|35774.6|29
1640243700000|2021-12-23 07:15:00|35781.7|35778.1|35780.2|35776.6|35782.2|35778.6|35771.2|35767.6|86
1640244000000|2021-12-23 07:20:00|35780.7|35777.1|35777.2|35773.6|35782.2|35778.6|35773.7|35770.1|34
1640244300000|2021-12-23 07:25:00|35776.7|35773.1|35780.2|35776.6|35784.7|35781.1|35776.2|35772.6|76
1640244600000|2021-12-23 07:30:00|35779.7|35776.1|35779.2|35775.6|35782.7|35779.1|35775.2|35771.6|127
1640244900000|2021-12-23 07:35:00|35778.7|35775.1|35794.2|35790.6|35799.7|35796.1|35777.7|35774.1|215
1640245200000|2021-12-23 07:40:00|35794.7|35791.1|35795.2|35791.6|35799.2|35795.6|35791.2|35787.6|187
1640245500000|2021-12-23 07:45:00|35796.7|35793.1|35791.7|35788.1|35798.7|35795.1|35790.7|35787.1|76
1640245800000|2021-12-23 07:50:00|35792.2|35788.6|35789.2|35785.6|35794.2|35790.6|35789.2|35785.6|95
1640246100000|2021-12-23 07:55:00|35789.7|35786.1|35793.7|35790.1|35800.2|35796.6|35788.7|35785.1|317
1640246400000|2021-12-23 08:00:00|35793.2|35789.6|35792.2|35788.6|35802.2|35798.6|35783.7|35780.1|716
1640246700000|2021-12-23 08:05:00|35791.7|35788.1|35789.7|35786.1|35796.2|35792.6|35785.7|35782.1|313
1640247000000|2021-12-23 08:10:00|35789.2|35785.6|35783.2|35779.6|35794.7|35791.1|35777.7|35774.1|458
1640247300000|2021-12-23 08:15:00|35783.7|35780.1|35773.7|35770.1|35791.2|35787.6|35772.2|35768.6|319
1640247600000|2021-12-23 08:20:00|35774.2|35770.6|35788.7|35785.1|35788.7|35785.1|35769.2|35765.6|224
1640247900000|2021-12-23 08:25:00|35789.2|35785.6|35797.2|35793.6|35799.7|35796.1|35785.2|35781.6|161
1640248200000|2021-12-23 08:30:00|35796.7|35793.1|35801.2|35797.6|35802.7|35799.1|35792.2|35788.6|132
1640248500000|2021-12-23 08:35:00|35800.7|35797.1|35773.2|35769.6|35801.2|35797.6|35762.2|35758.6|448
1640248800000|2021-12-23 08:40:00|35773.7|35770.1|35781.2|35777.6|35784.7|35781.1|35768.2|35764.6|284
1640249100000|2021-12-23 08:45:00|35780.7|35777.1|35795.2|35791.6|35797.2|35793.6|35775.7|35772.1|140
1640249400000|2021-12-23 08:50:00|35794.7|35791.1|35829.7|35826.1|35839.2|35835.6|35789.7|35786.1|524
1640249700000|2021-12-23 08:55:00|35829.2|35825.6|35838.2|35834.6|35846.7|35843.1|35828.7|35825.1|337
1640250000000|2021-12-23 09:00:00|35837.7|35834.1|35833.7|35830.1|35839.7|35836.1|35825.2|35821.6|492
1640250300000|2021-12-23 09:05:00|35834.2|35830.6|35848.2|35844.6|35855.2|35851.6|35833.7|35830.1|353
1640250600000|2021-12-23 09:10:00|35847.7|35844.1|35837.2|35833.6|35854.7|35851.1|35836.7|35833.1|165
1640250900000|2021-12-23 09:15:00|35836.7|35833.1|35832.7|35829.1|35841.2|35837.6|35826.2|35822.6|251
1640251200000|2021-12-23 09:20:00|35833.2|35829.6|35818.2|35814.6|35833.7|35830.1|35815.2|35811.6|162
1640251500000|2021-12-23 09:25:00|35817.7|35814.1|35807.2|35803.6|35821.7|35818.1|35807.2|35803.6|92
1640251800000|2021-12-23 09:30:00|35807.7|35804.1|35812.2|35808.6|35818.2|35814.6|35805.2|35801.6|121
1640252100000|2021-12-23 09:35:00|35811.7|35808.1|35818.2|35814.6|35821.7|35818.1|35810.2|35806.6|85
1640252400000|2021-12-23 09:40:00|35818.7|35815.1|35825.2|35821.6|35826.7|35823.1|35818.2|35814.6|145
1640252700000|2021-12-23 09:45:00|35824.7|35821.1|35818.2|35814.6|35825.7|35822.1|35813.2|35809.6|174
1640253000000|2021-12-23 09:50:00|35817.7|35814.1|35813.2|35809.6|35818.2|35814.6|35808.2|35804.6|97
1640253300000|2021-12-23 09:55:00|35813.7|35810.1|35817.2|35813.6|35821.2|35817.6|35812.7|35809.1|64
1640253600000|2021-12-23 10:00:00|35817.7|35814.1|35819.2|35815.6|35820.2|35816.6|35810.2|35806.6|89
1640253900000|2021-12-23 10:05:00|35818.7|35815.1|35818.7|35815.1|35822.7|35819.1|35816.2|35812.6|79
1640254200000|2021-12-23 10:10:00|35818.2|35814.6|35823.7|35820.1|35825.7|35822.1|35818.2|35814.6|95
1640254500000|2021-12-23 10:15:00|35823.2|35819.6|35825.2|35821.6|35826.7|35823.1|35821.7|35818.1|44
1640254800000|2021-12-23 10:20:00|35824.7|35821.1|35825.2|35821.6|35837.2|35833.6|35823.7|35820.1|144
1640255100000|2021-12-23 10:25:00|35824.7|35821.1|35830.2|35826.6|35832.7|35829.1|35822.2|35818.6|63
1640255400000|2021-12-23 10:30:00|35829.7|35826.1|35829.7|35826.1|35832.7|35829.1|35827.7|35824.1|50
1640255700000|2021-12-23 10:35:00|35829.2|35825.6|35842.2|35838.6|35842.7|35839.1|35829.2|35825.6|90
1640256000000|2021-12-23 10:40:00|35841.7|35838.1|35847.2|35843.6|35850.2|35846.6|35841.7|35838.1|188
1640256300000|2021-12-23 10:45:00|35846.7|35843.1|35843.2|35839.6|35846.7|35843.1|35839.2|35835.6|115
1640256600000|2021-12-23 10:50:00|35843.7|35840.1|35854.7|35851.1|35862.2|35858.6|35843.2|35839.6|252
1640256900000|2021-12-23 10:55:00|35855.2|35851.6|35855.7|35852.1|35859.2|35855.6|35853.2|35849.6|117
1640257200000|2021-12-23 11:00:00|35856.2|35852.6|35849.7|35846.1|35860.7|35857.1|35849.2|35845.6|183
1640257500000|2021-12-23 11:05:00|35849.2|35845.6|35863.2|35859.6|35864.2|35860.6|35848.2|35844.6|162
1640257800000|2021-12-23 11:10:00|35862.7|35859.1|35862.2|35858.6|35873.2|35869.6|35861.2|35857.6|265
1640258100000|2021-12-23 11:15:00|35861.7|35858.1|35855.2|35851.6|35864.7|35861.1|35851.7|35848.1|175
1640258400000|2021-12-23 11:20:00|35855.7|35852.1|35859.7|35856.1|35863.7|35860.1|35855.2|35851.6|96
1640258700000|2021-12-23 11:25:00|35860.2|35856.6|35865.2|35861.6|35865.7|35862.1|35851.2|35847.6|187
1640259000000|2021-12-23 11:30:00|35864.7|35861.1|35858.2|35854.6|35865.2|35861.6|35856.7|35853.1|83
1640259300000|2021-12-23 11:35:00|35857.7|35854.1|35859.7|35856.1|35859.7|35856.1|35853.2|35849.6|62
1640259600000|2021-12-23 11:40:00|35860.2|35856.6|35855.2|35851.6|35866.7|35863.1|35855.2|35851.6|98
1640259900000|2021-12-23 11:45:00|35854.7|35851.1|35853.2|35849.6|35856.7|35853.1|35849.2|35845.6|70
1640260200000|2021-12-23 11:50:00|35852.7|35849.1|35856.7|35853.1|35859.7|35856.1|35851.7|35848.1|135
1640260500000|2021-12-23 11:55:00|35856.2|35852.6|35866.2|35862.6|35866.2|35862.6|35855.2|35851.6|100
1640260800000|2021-12-23 12:00:00|35866.7|35863.1|35879.7|35876.1|35882.7|35879.1|35864.2|35860.6|297
1640261100000|2021-12-23 12:05:00|35879.2|35875.6|35875.7|35872.1|35882.7|35879.1|35874.7|35871.1|103
1640261400000|2021-12-23 12:10:00|35876.7|35873.1|35884.2|35880.6|35885.7|35882.1|35875.7|35872.1|109
1640261700000|2021-12-23 12:15:00|35883.7|35880.1|35874.2|35870.6|35887.7|35884.1|35871.7|35868.1|153
1640262000000|2021-12-23 12:20:00|35873.7|35870.1|35875.2|35871.6|35882.2|35878.6|35873.2|35869.6|134
1640262300000|2021-12-23 12:25:00|35875.7|35872.1|35864.7|35861.1|35877.2|35873.6|35860.2|35856.6|173
1640262600000|2021-12-23 12:30:00|35863.7|35860.1|35864.7|35861.1|35868.7|35865.1|35860.7|35857.1|115
1640262900000|2021-12-23 12:35:00|35865.2|35861.6|35860.2|35856.6|35866.2|35862.6|35857.2|35853.6|97
1640263200000|2021-12-23 12:40:00|35859.7|35856.1|35876.2|35872.6|35876.7|35873.1|35859.7|35856.1|148
1640263500000|2021-12-23 12:45:00|35875.7|35872.1|35874.2|35870.6|35877.7|35874.1|35870.7|35867.1|130
1640263800000|2021-12-23 12:50:00|35874.7|35871.1|35880.7|35877.1|35881.2|35877.6|35873.7|35870.1|77
1640264100000|2021-12-23 12:55:00|35879.7|35876.1|35876.2|35872.6|35880.2|35876.6|35870.2|35866.6|119
1640264400000|2021-12-23 13:00:00|35875.7|35872.1|35874.2|35870.6|35894.7|35891.1|35872.7|35869.1|605
1640264700000|2021-12-23 13:05:00|35873.7|35870.1|35867.7|35864.1|35880.2|35876.6|35867.2|35863.6|133
1640265000000|2021-12-23 13:10:00|35867.2|35863.6|35867.7|35864.1|35869.2|35865.6|35859.2|35855.6|151
1640265300000|2021-12-23 13:15:00|35867.2|35863.6|35859.2|35855.6|35867.2|35863.6|35857.7|35854.1|130
1640265600000|2021-12-23 13:20:00|35858.7|35855.1|35847.2|35843.6|35859.2|35855.6|35845.2|35841.6|239
1640265900000|2021-12-23 13:25:00|35846.7|35843.1|35853.2|35849.6|35853.7|35850.1|35840.7|35837.1|184
1640266200000|2021-12-23 13:30:00|35852.2|35848.6|35852.2|35848.6|35866.2|35862.6|35845.2|35841.6|462
1640266500000|2021-12-23 13:35:00|35852.7|35849.1|35843.2|35839.6|35862.2|35858.6|35839.7|35836.1|310
1640266800000|2021-12-23 13:40:00|35842.7|35839.1|35825.7|35822.1|35845.2|35841.6|35817.2|35813.6|464
1640267100000|2021-12-23 13:45:00|35825.2|35821.6|35843.2|35839.6|35846.2|35842.6|35822.2|35818.6|203
1640267400000|2021-12-23 13:50:00|35842.7|35839.1|35838.2|35834.6|35847.2|35843.6|35835.7|35832.1|116
1640267700000|2021-12-23 13:55:00|35837.7|35834.1|35842.2|35838.6|35847.2|35843.6|35835.7|35832.1|118
1640268000000|2021-12-23 14:00:00|35844.2|35840.6|35860.2|35856.6|35866.7|35863.1|35843.2|35839.6|404
1640268300000|2021-12-23 14:05:00|35859.7|35856.1|35855.2|35851.6|35860.2|35856.6|35850.2|35846.6|160
1640268600000|2021-12-23 14:10:00|35854.7|35851.1|35845.2|35841.6|35861.2|35857.6|35843.2|35839.6|129
1640268900000|2021-12-23 14:15:00|35844.7|35841.1|35841.2|35837.6|35850.2|35846.6|35837.7|35834.1|212
1640269200000|2021-12-23 14:20:00|35841.7|35838.1|35847.2|35843.6|35855.7|35852.1|35837.7|35834.1|320
1640269500000|2021-12-23 14:25:00|35848.7|35845.1|35849.2|35845.6|35861.2|35857.6|35844.2|35840.6|408
1640269800000|2021-12-23 14:30:00|35848.6|35846.2|35914.1|35911.7|35919.6|35917.2|35832.1|35829.7|4410
1640270100000|2021-12-23 14:35:00|35913.6|35911.2|35978.6|35976.2|36001.1|35998.7|35909.1|35906.7|4057
1640270400000|2021-12-23 14:40:00|35978.1|35975.7|35969.6|35967.2|35986.1|35983.7|35961.1|35958.7|873
1640270700000|2021-12-23 14:45:00|35981.6|35979.2|35981.6|35979.2|36005.1|36002.7|35966.6|35964.2|2425
1640271000000|2021-12-23 14:50:00|35980.6|35978.2|35969.6|35967.2|36000.1|35997.7|35959.1|35956.7|1355
1640271300000|2021-12-23 14:55:00|35970.1|35967.7|35957.1|35954.7|35972.1|35969.7|35953.1|35950.7|1229
1640271600000|2021-12-23 15:00:00|35956.6|35954.2|35942.1|35939.7|35973.6|35971.2|35934.6|35932.2|1910
1640271900000|2021-12-23 15:05:00|35943.1|35940.7|35970.1|35967.7|35970.6|35968.2|35940.1|35937.7|1299
1640272200000|2021-12-23 15:10:00|35968.4|35966|35999.4|35997|36003.4|36001|35960.9|35958.5|1889
1640272500000|2021-12-23 15:15:00|35998.4|35996|35982.4|35980|36008.4|36006|35975.9|35973.5|1876
1640272800000|2021-12-23 15:20:00|35981.9|35979.5|35986.4|35984|35987.9|35985.5|35970.4|35968|855
1640273100000|2021-12-23 15:25:00|35985.9|35983.5|35970.4|35968|35987.4|35985|35966.4|35964|762
1640273400000|2021-12-23 15:30:00|35969.4|35967|35952.9|35950.5|35988.4|35986|35949.9|35947.5|1014
1640273700000|2021-12-23 15:35:00|35952.4|35950|35963.4|35961|35969.4|35967|35947.4|35945|764
1640274000000|2021-12-23 15:40:00|35962.9|35960.5|35972.4|35970|35981.4|35979|35959.4|35957|764
1640274300000|2021-12-23 15:45:00|35971.9|35969.5|35965.9|35963.5|35976.9|35974.5|35959.9|35957.5|710
1640274600000|2021-12-23 15:50:00|35966.4|35964|35975.4|35973|35986.9|35984.5|35960.4|35958|599
1640274900000|2021-12-23 15:55:00|35975.9|35973.5|35979.4|35977|35983.4|35981|35971.9|35969.5|660
1640275200000|2021-12-23 16:00:00|35978.9|35976.5|35975.4|35973|35986.9|35984.5|35961.4|35959|939
1640275500000|2021-12-23 16:05:00|35974.9|35972.5|35988.4|35986|35996.4|35994|35971.4|35969|819
1640275800000|2021-12-23 16:10:00|35987.9|35985.5|35977.4|35975|35994.4|35992|35973.4|35971|954
1640276100000|2021-12-23 16:15:00|35976.9|35974.5|35983.4|35981|35983.9|35981.5|35974.4|35972|512
1640276400000|2021-12-23 16:20:00|35982.9|35980.5|35975.4|35973|35983.4|35981|35962.9|35960.5|674
1640276700000|2021-12-23 16:25:00|35975.9|35973.5|35955.4|35953|35981.4|35979|35943.4|35941|717
1640277000000|2021-12-23 16:30:00|35955.9|35953.5|35963.4|35961|35966.4|35964|35954.9|35952.5|471
1640277300000|2021-12-23 16:35:00|35963.9|35961.5|35965.4|35963|35968.4|35966|35959.4|35957|445
1640277600000|2021-12-23 16:40:00|35965.9|35963.5|35966.9|35964.5|35972.4|35970|35965.4|35963|334
1640277900000|2021-12-23 16:45:00|35967.4|35965|35974.4|35972|35984.9|35982.5|35966.4|35964|644
1640278200000|2021-12-23 16:50:00|35973.9|35971.5|35982.4|35980|35986.9|35984.5|35973.4|35971|438
1640278500000|2021-12-23 16:55:00|35982.9|35980.5|35994.4|35992|35997.4|35995|35981.9|35979.5|529
1640278800000|2021-12-23 17:00:00|35993.9|35991.5|35976.9|35974.5|35993.9|35991.5|35976.4|35974|437
1640279100000|2021-12-23 17:05:00|35977.4|35975|35968.4|35966|35979.9|35977.5|35966.4|35964|478
1640279400000|2021-12-23 17:10:00|35967.9|35965.5|35966.4|35964|35977.4|35975|35964.4|35962|301
1640279700000|2021-12-23 17:15:00|35967.4|35965|35960.4|35958|35969.4|35967|35959.4|35957|402
1640280000000|2021-12-23 17:20:00|35959.9|35957.5|35969.9|35967.5|35971.4|35969|35959.4|35957|389
1640280300000|2021-12-23 17:25:00|35970.4|35968|35976.9|35974.5|35979.9|35977.5|35965.4|35963|298
1640280600000|2021-12-23 17:30:00|35977.4|35975|35974.4|35972|35985.9|35983.5|35973.4|35971|358
1640280900000|2021-12-23 17:35:00|35973.9|35971.5|35972.9|35970.5|35977.9|35975.5|35969.4|35967|252
1640281200000|2021-12-23 17:40:00|35972.4|35970|35964.3|35961.9|35980.4|35978|35964.3|35961.9|260
1640281500000|2021-12-23 17:45:00|35963.3|35960.9|35960.3|35957.9|35966.3|35963.9|35955.3|35952.9|385
1640281800000|2021-12-23 17:50:00|35960.8|35958.4|35964.3|35961.9|35969.8|35967.4|35960.3|35957.9|226
1640282100000|2021-12-23 17:55:00|35964.8|35962.4|35972.8|35970.4|35975.3|35972.9|35961.3|35958.9|295
1640282400000|2021-12-23 18:00:00|35973.3|35970.9|35963.3|35960.9|35978.3|35975.9|35962.3|35959.9|336
1640282700000|2021-12-23 18:05:00|35964.3|35961.9|35961.3|35958.9|35968.3|35965.9|35960.8|35958.4|173
1640283000000|2021-12-23 18:10:00|35961.8|35959.4|35957.3|35954.9|35964.3|35961.9|35954.3|35951.9|474
1640283300000|2021-12-23 18:15:00|35958.3|35955.9|35962.3|35959.9|35964.8|35962.4|35955.8|35953.4|283
1640283600000|2021-12-23 18:20:00|35961.8|35959.4|35959.8|35957.4|35963.8|35961.4|35953.3|35950.9|267
1640283900000|2021-12-23 18:25:00|35959.3|35956.9|35985.3|35982.9|35986.8|35984.4|35959.3|35956.9|1303
1640284200000|2021-12-23 18:30:00|35986.3|35983.9|35973.3|35970.9|35986.3|35983.9|35971.3|35968.9|596
1640284500000|2021-12-23 18:35:00|35973.8|35971.4|35974.3|35971.9|35977.3|35974.9|35968.8|35966.4|226
1640284800000|2021-12-23 18:40:00|35973.8|35971.4|35972.3|35969.9|35975.8|35973.4|35967.3|35964.9|362
1640285100000|2021-12-23 18:45:00|35972.8|35970.4|35979.3|35976.9|35984.3|35981.9|35970.3|35967.9|551
1640285400000|2021-12-23 18:50:00|35978.8|35976.4|35989.3|35986.9|35990.3|35987.9|35978.8|35976.4|418
1640285700000|2021-12-23 18:55:00|35988.3|35985.9|35993.8|35991.4|35998.3|35995.9|35986.3|35983.9|574
1640286000000|2021-12-23 19:00:00|35994.3|35991.9|35996.3|35993.9|36004.3|36001.9|35991.8|35989.4|636
1640286300000|2021-12-23 19:05:00|35996.8|35994.4|36006.3|36003.9|36013.3|36010.9|35996.3|35993.9|674
1640286600000|2021-12-23 19:10:00|36005.3|36002.9|36002.8|36000.4|36007.3|36004.9|35999.3|35996.9|389
1640286900000|2021-12-23 19:15:00|36002.3|35999.9|36025.3|36022.9|36026.8|36024.4|35998.3|35995.9|750
1640287200000|2021-12-23 19:20:00|36025.8|36023.4|36039.3|36036.9|36039.3|36036.9|36024.8|36022.4|701
1640287500000|2021-12-23 19:25:00|36038.3|36035.9|36037.3|36034.9|36043.3|36040.9|36031.3|36028.9|500
1640287800000|2021-12-23 19:30:00|36037.8|36035.4|36042.8|36040.4|36043.8|36041.4|36031.3|36028.9|438
1640288100000|2021-12-23 19:35:00|36042.3|36039.9|36035.3|36032.9|36044.3|36041.9|36033.8|36031.4|342
1640288400000|2021-12-23 19:40:00|36034.8|36032.4|36035.8|36033.4|36037.8|36035.4|36031.3|36028.9|264
1640288700000|2021-12-23 19:45:00|36035.3|36032.9|36039.3|36036.9|36041.3|36038.9|36031.3|36028.9|272
1640289000000|2021-12-23 19:50:00|36038.8|36036.4|36050.8|36048.4|36050.8|36048.4|36036.3|36033.9|580
1640289300000|2021-12-23 19:55:00|36050.3|36047.9|36043.3|36040.9|36052.3|36049.9|36043.3|36040.9|444
1640289600000|2021-12-23 20:00:00|36042.8|36040.4|36019.3|36016.9|36046.3|36043.9|36017.3|36014.9|877
1640289900000|2021-12-23 20:05:00|36019.8|36017.4|36026.3|36023.9|36035.3|36032.9|36018.8|36016.4|532
1640290200000|2021-12-23 20:10:00|36026.8|36024.4|36035.3|36032.9|36036.3|36033.9|36024.3|36021.9|307
1640290500000|2021-12-23 20:15:00|36036.8|36034.4|36029.8|36027.4|36041.8|36039.4|36023.8|36021.4|505
1640290800000|2021-12-23 20:20:00|36028.4|36026|36021.4|36019|36032.4|36030|36021.4|36019|269
1640291100000|2021-12-23 20:25:00|36021.9|36019.5|36025.9|36023.5|36028.9|36026.5|36013.9|36011.5|425
1640291400000|2021-12-23 20:30:00|36026.4|36024|36004.4|36002|36026.4|36024|36001.4|35999|768
1640291700000|2021-12-23 20:35:00|36003.9|36001.5|36024.9|36022.5|36033.4|36031|36000.9|35998.5|805
1640292000000|2021-12-23 20:40:00|36025.4|36023|36032.4|36030|36033.9|36031.5|36013.9|36011.5|605
1640292300000|2021-12-23 20:45:00|36032.9|36030.5|36046.4|36044|36056.9|36054.5|36031.9|36029.5|1695
1640292600000|2021-12-23 20:50:00|36045.9|36043.5|36040.9|36038.5|36064.4|36062|36037.9|36035.5|1866
1640292900000|2021-12-23 20:55:00|36041.9|36039.5|35951.4|35949|36042.9|36040.5|35943.9|35941.5|3747
1640293200000|2021-12-23 21:00:00|35948.9|35946.5|35971.1|35966.3|35984.1|35979.3|35944.6|35939.8|1317
1640293500000|2021-12-23 21:05:00|35971.6|35966.8|35964.6|35959.8|35989.1|35984.3|35961.6|35956.8|677
1640293800000|2021-12-23 21:10:00|35966.1|35961.3|35965.6|35960.8|35969.1|35964.3|35955.6|35950.8|246
1640294100000|2021-12-23 21:15:00|35966.1|35961.3|35969.6|35964.8|35969.6|35964.8|35960.6|35955.8|149
1640294400000|2021-12-23 21:20:00|35971.1|35966.3|35970.6|35965.8|35972.1|35967.3|35965.1|35960.3|38
1640294700000|2021-12-23 21:25:00|35970.1|35965.3|35972.6|35967.8|35977.1|35972.3|35967.1|35962.3|72
1640295000000|2021-12-23 21:30:00|35972.1|35967.3|35976.1|35971.3|35977.1|35972.3|35971.1|35966.3|51
1640295300000|2021-12-23 21:35:00|35975.6|35970.8|35975.6|35970.8|35976.6|35971.8|35971.1|35966.3|75
1640295600000|2021-12-23 21:40:00|35975.1|35970.3|35970.6|35965.8|35978.6|35973.8|35969.1|35964.3|90
1640295900000|2021-12-23 21:45:00|35970.1|35965.3|35972.6|35967.8|35976.6|35971.8|35969.1|35964.3|154
1640296200000|2021-12-23 21:50:00|35972.1|35967.3|35981.6|35976.8|35981.6|35976.8|35970.1|35965.3|53
1640296500000|2021-12-23 21:55:00|35983.1|35978.3|35968.6|35963.8|35983.1|35978.3|35968.6|35963.8|71
1640559600000|2021-12-26 23:00:00|35997.6|35992.8|35959.1|35954.3|36006.6|36001.8|35949.6|35944.8|385
1640559900000|2021-12-26 23:05:00|35962.1|35957.3|35988.1|35983.3|35991.1|35986.3|35958.6|35953.8|222
1640560200000|2021-12-26 23:10:00|35988.6|35983.8|35990.1|35985.3|35997.1|35992.3|35981.1|35976.3|148
1640560500000|2021-12-26 23:15:00|35990.6|35985.8|35979.6|35974.8|36000.1|35995.3|35978.1|35973.3|152
1640560800000|2021-12-26 23:20:00|35980.1|35975.3|35982.1|35977.3|35988.1|35983.3|35979.1|35974.3|50
1640561100000|2021-12-26 23:25:00|35981.6|35976.8|35976.1|35971.3|35986.6|35981.8|35974.6|35969.8|51
1640561400000|2021-12-26 23:30:00|35978.6|35973.8|35990.1|35985.3|35990.6|35985.8|35973.6|35968.8|98
1640561700000|2021-12-26 23:35:00|35990.6|35985.8|35988.1|35983.3|36002.6|35997.8|35988.1|35983.3|141
1640562000000|2021-12-26 23:40:00|35987.6|35982.8|35976.1|35971.3|35987.6|35982.8|35967.6|35962.8|115
1640562300000|2021-12-26 23:45:00|35976.6|35971.8|35968.1|35963.3|35982.1|35977.3|35967.6|35962.8|76
1640562600000|2021-12-26 23:50:00|35968.6|35963.8|35970.1|35965.3|35973.1|35968.3|35961.6|35956.8|80
1640562900000|2021-12-26 23:55:00|35969.6|35964.8|35976.6|35971.8|35980.6|35975.8|35968.1|35963.3|72
1640563200000|2021-12-27 00:00:00|35977.1|35972.3|35989.1|35984.3|35993.6|35988.8|35967.1|35962.3|120
1640563500000|2021-12-27 00:05:00|35989.6|35984.8|35991.6|35986.8|35997.6|35992.8|35979.1|35974.3|99
1640563800000|2021-12-27 00:10:00|35992.1|35987.3|35966.6|35961.8|35992.1|35987.3|35963.6|35958.8|159
1640564100000|2021-12-27 00:15:00|35967.1|35962.3|35967.6|35962.8|35970.6|35965.8|35960.1|35955.3|90
1640564400000|2021-12-27 00:20:00|35966.6|35961.8|35988.1|35983.3|35989.6|35984.8|35964.6|35959.8|108
1640564700000|2021-12-27 00:25:00|35988.6|35983.8|35993.1|35988.3|35996.1|35991.3|35980.6|35975.8|92
1640565000000|2021-12-27 00:30:00|35992.6|35987.8|35990.1|35985.3|35996.6|35991.8|35988.1|35983.3|60
1640565300000|2021-12-27 00:35:00|35990.6|35985.8|35986.1|35981.3|35992.6|35987.8|35978.6|35973.8|34
1640565600000|2021-12-27 00:40:00|35985.6|35980.8|35976.6|35971.8|35985.6|35980.8|35973.6|35968.8|37
1640565900000|2021-12-27 00:45:00|35976.1|35971.3|35976.6|35971.8|35978.1|35973.3|35973.1|35968.3|23
1640566200000|2021-12-27 00:50:00|35977.1|35972.3|35960.6|35955.8|35977.6|35972.8|35959.1|35954.3|101
1640566500000|2021-12-27 00:55:00|35961.6|35956.8|35966.6|35961.8|35970.1|35965.3|35961.6|35956.8|74
1640566800000|2021-12-27 01:00:00|35966.1|35961.3|35955.1|35950.3|35971.1|35966.3|35952.1|35947.3|147
1640567100000|2021-12-27 01:05:00|35954.6|35949.8|35959.1|35954.3|35962.1|35957.3|35946.1|35941.3|139
1640567400000|2021-12-27 01:10:00|35959.6|35954.8|35947.6|35942.8|35963.6|35958.8|35947.6|35942.8|72
1640567700000|2021-12-27 01:15:00|35947.1|35942.3|35947.6|35942.8|35950.6|35945.8|35938.1|35933.3|125
1640568000000|2021-12-27 01:20:00|35947.1|35942.3|35957.1|35952.3|35957.6|35952.8|35942.6|35937.8|79
1640568300000|2021-12-27 01:25:00|35956.6|35951.8|35961.6|35956.8|35966.1|35961.3|35955.6|35950.8|71
1640568600000|2021-12-27 01:30:00|35962.1|35957.3|35965.6|35960.8|35976.1|35971.3|35958.1|35953.3|84
1640568900000|2021-12-27 01:35:00|35966.1|35961.3|35955.1|35950.3|35966.6|35961.8|35952.1|35947.3|55
1640569200000|2021-12-27 01:40:00|35955.6|35950.8|35966.6|35961.8|35967.1|35962.3|35954.6|35949.8|46
1640569500000|2021-12-27 01:45:00|35966.1|35961.3|35962.6|35957.8|35971.6|35966.8|35962.6|35957.8|68
1640569800000|2021-12-27 01:50:00|35963.1|35958.3|35965.6|35960.8|35968.6|35963.8|35957.6|35952.8|50
1640570100000|2021-12-27 01:55:00|35965.1|35960.3|35957.6|35952.8|35966.1|35961.3|35954.1|35949.3|63
1640570400000|2021-12-27 02:00:00|35958.1|35953.3|35957.6|35952.8|35965.6|35960.8|35953.1|35948.3|81
1640570700000|2021-12-27 02:05:00|35957.1|35952.3|35961.6|35956.8|35963.6|35958.8|35956.6|35951.8|35
1640571000000|2021-12-27 02:10:00|35961.1|35956.3|35968.6|35963.8|35968.6|35963.8|35960.1|35955.3|15
1640571300000|2021-12-27 02:15:00|35968.1|35963.3|35965.6|35960.8|35969.1|35964.3|35961.6|35956.8|39
1640571600000|2021-12-27 02:20:00|35965.1|35960.3|35967.6|35962.8|35968.6|35963.8|35964.6|35959.8|19
1640571900000|2021-12-27 02:25:00|35968.1|35963.3|35969.6|35964.8|35971.6|35966.8|35967.6|35962.8|22
1640572200000|2021-12-27 02:30:00|35969.1|35964.3|35975.6|35970.8|35979.6|35974.8|35969.1|35964.3|86
1640572500000|2021-12-27 02:35:00|35976.1|35971.3|35979.6|35974.8|35980.6|35975.8|35974.6|35969.8|49
1640572800000|2021-12-27 02:40:00|35980.1|35975.3|35974.1|35969.3|35981.1|35976.3|35972.1|35967.3|63
1640573100000|2021-12-27 02:45:00|35973.1|35968.3|35971.1|35966.3|35975.6|35970.8|35969.6|35964.8|53
1640573400000|2021-12-27 02:50:00|35971.6|35966.8|35964.6|35959.8|35973.6|35968.8|35962.6|35957.8|58
1640573700000|2021-12-27 02:55:00|35964.1|35959.3|35966.6|35961.8|35967.1|35962.3|35963.1|35958.3|33
1640574000000|2021-12-27 03:00:00|35966.1|35961.3|35965.6|35960.8|35969.6|35964.8|35965.1|35960.3|37
1640574300000|2021-12-27 03:05:00|35965.1|35960.3|35971.6|35966.8|35972.6|35967.8|35963.6|35958.8|19
1640574600000|2021-12-27 03:10:00|35966.6|35961.8|35966.6|35961.8|35971.1|35966.3|35965.1|35960.3|40
1640574900000|2021-12-27 03:15:00|35966.1|35961.3|35962.6|35957.8|35966.1|35961.3|35961.1|35956.3|26
1640575200000|2021-12-27 03:20:00|35962.1|35957.3|35956.6|35951.8|35963.6|35958.8|35955.1|35950.3|37
1640575500000|2021-12-27 03:25:00|35957.1|35952.3|35957.6|35952.8|35960.6|35955.8|35955.6|35950.8|24
1640575800000|2021-12-27 03:30:00|35957.1|35952.3|35961.6|35956.8|35963.1|35958.3|35955.1|35950.3|29
1640576100000|2021-12-27 03:35:00|35961.1|35956.3|35958.6|35953.8|35961.6|35956.8|35956.1|35951.3|33
1640576400000|2021-12-27 03:40:00|35959.1|35954.3|35964.6|35959.8|35967.6|35962.8|35957.1|35952.3|107
1640576700000|2021-12-27 03:45:00|35965.6|35960.8|35963.6|35958.8|35965.6|35960.8|35962.1|35957.3|24
1640577000000|2021-12-27 03:50:00|35963.1|35958.3|35963.6|35958.8|35964.6|35959.8|35961.1|35956.3|15
1640577300000|2021-12-27 03:55:00|35963.1|35958.3|35964.6|35959.8|35965.1|35960.3|35962.1|35957.3|17
1640577600000|2021-12-27 04:00:00|35965.1|35960.3|35965.6|35960.8|35967.6|35962.8|35961.1|35956.3|34
1640577900000|2021-12-27 04:05:00|35965.1|35960.3|35957.6|35952.8|35965.6|35960.8|35956.1|35951.3|36
1640578200000|2021-12-27 04:10:00|35957.1|35952.3|35957.6|35952.8|35959.1|35954.3|35956.1|35951.3|25
1640578500000|2021-12-27 04:15:00|35957.1|35952.3|35958.6|35953.8|35959.6|35954.8|35955.6|35950.8|28
1640578800000|2021-12-27 04:20:00|35958.1|35953.3|35954.6|35949.8|35959.6|35954.8|35954.1|35949.3|19
1640579100000|2021-12-27 04:25:00|35954.1|35949.3|35953.6|35948.8|35956.6|35951.8|35951.1|35946.3|42
1640579400000|2021-12-27 04:30:00|35953.1|35948.3|35956.6|35951.8|35957.6|35952.8|35951.6|35946.8|25
1640579700000|2021-12-27 04:35:00|35956.1|35951.3|35953.6|35948.8|35956.6|35951.8|35952.6|35947.8|10
1640580000000|2021-12-27 04:40:00|35954.1|35949.3|35950.1|35945.3|35954.6|35949.8|35949.6|35944.8|37
1640580300000|2021-12-27 04:45:00|35949.6|35944.8|35948.6|35943.8|35950.6|35945.8|35946.1|35941.3|56
1640580600000|2021-12-27 04:50:00|35948.1|35943.3|35949.1|35944.3|35949.6|35944.8|35946.1|35941.3|30
1640580900000|2021-12-27 04:55:00|35950.1|35945.3|35952.6|35947.8|35954.1|35949.3|35950.1|35945.3|53
1640581200000|2021-12-27 05:00:00|35953.1|35948.3|35946.6|35941.8|35953.6|35948.8|35946.6|35941.8|37
1640581500000|2021-12-27 05:05:00|35947.1|35942.3|35944.6|35939.8|35949.6|35944.8|35943.6|35938.8|65
1640581800000|2021-12-27 05:10:00|35945.1|35940.3|35948.6|35943.8|35952.6|35947.8|35944.1|35939.3|98
1640582100000|2021-12-27 05:15:00|35948.1|35943.3|35948.1|35943.3|35951.1|35946.3|35946.6|35941.8|87
1640582400000|2021-12-27 05:20:00|35948.6|35943.8|35952.6|35947.8|35954.1|35949.3|35946.1|35941.3|62
1640582700000|2021-12-27 05:25:00|35952.1|35947.3|35948.1|35943.3|35953.1|35948.3|35947.6|35942.8|21
1640583000000|2021-12-27 05:30:00|35947.6|35942.8|35945.6|35940.8|35951.1|35946.3|35944.6|35939.8|29
1640583300000|2021-12-27 05:35:00|35945.1|35940.3|35946.6|35941.8|35947.6|35942.8|35942.1|35937.3|36
1640583600000|2021-12-27 05:40:00|35946.1|35941.3|35935.6|35930.8|35946.1|35941.3|35935.1|35930.3|100
1640583900000|2021-12-27 05:45:00|35935.1|35930.3|35939.1|35934.3|35940.6|35935.8|35933.1|35928.3|60
1640584200000|2021-12-27 05:50:00|35938.6|35933.8|35932.1|35927.3|35939.6|35934.8|35931.6|35926.8|46
1640584500000|2021-12-27 05:55:00|35932.6|35927.8|35937.6|35932.8|35940.6|35935.8|35930.6|35925.8|92
1640584800000|2021-12-27 06:00:00|35937.1|35932.3|35938.6|35933.8|35942.1|35937.3|35934.6|35929.8|83
1640585100000|2021-12-27 06:05:00|35938.1|35933.3|35934.1|35929.3|35939.1|35934.3|35931.6|35926.8|79
1640585400000|2021-12-27 06:10:00|35933.6|35928.8|35911.6|35906.8|35935.1|35930.3|35909.1|35904.3|504
1640585700000|2021-12-27 06:15:00|35911.1|35906.3|35918.1|35913.3|35918.6|35913.8|35901.1|35896.3|197
1640586000000|2021-12-27 06:20:00|35918.6|35913.8|35930.6|35925.8|35931.6|35926.8|35915.6|35910.8|102
1640586300000|2021-12-27 06:25:00|35930.1|35925.3|35912.6|35907.8|35930.6|35925.8|35911.6|35906.8|99
1640586600000|2021-12-27 06:30:00|35913.1|35908.3|35919.6|35914.8|35926.6|35921.8|35911.1|35906.3|301
1640586900000|2021-12-27 06:35:00|35919.1|35914.3|35907.1|35902.3|35919.1|35914.3|35905.6|35900.8|105
1640587200000|2021-12-27 06:40:00|35907.6|35902.8|35918.6|35913.8|35919.1|35914.3|35907.6|35902.8|48
1640587500000|2021-12-27 06:45:00|35918.1|35913.3|35915.6|35910.8|35919.6|35914.8|35914.1|35909.3|33
1640587800000|2021-12-27 06:50:00|35916.6|35911.8|35912.6|35907.8|35918.6|35913.8|35912.6|35907.8|51
1640588100000|2021-12-27 06:55:00|35913.1|35908.3|35920.1|35915.3|35921.1|35916.3|35913.1|35908.3|70
1640588400000|2021-12-27 07:00:00|35919.5|35915.9|35931|35927.4|35934.5|35930.9|35917|35913.4|139
1640588700000|2021-12-27 07:05:00|35931.5|35927.9|35932|35928.4|35942.5|35938.9|35929|35925.4|164
1640589000000|2021-12-27 07:10:00|35932.5|35928.9|35935|35931.4|35937|35933.4|35927.5|35923.9|60
1640589300000|2021-12-27 07:15:00|35935.5|35931.9|35937|35933.4|35943.5|35939.9|35932.5|35928.9|119
1640589600000|2021-12-27 07:20:00|35937.5|35933.9|35916|35912.4|35937.5|35933.9|35913.5|35909.9|164
1640589900000|2021-12-27 07:25:00|35915.5|35911.9|35912|35908.4|35919|35915.4|35909|35905.4|120
1640590200000|2021-12-27 07:30:00|35912.5|35908.9|35882|35878.4|35915|35911.4|35879|35875.4|478
1640590500000|2021-12-27 07:35:00|35882.5|35878.9|35886|35882.4|35893.5|35889.9|35880.5|35876.9|193
1640590800000|2021-12-27 07:40:00|35885.5|35881.9|35889.5|35885.9|35895|35891.4|35881.5|35877.9|172
1640591100000|2021-12-27 07:45:00|35890.5|35886.9|35888|35884.4|35891.5|35887.9|35879.5|35875.9|163
1640591400000|2021-12-27 07:50:00|35888.5|35884.9|35900.5|35896.9|35901|35897.4|35888|35884.4|110
1640591700000|2021-12-27 07:55:00|35901|35897.4|35903|35899.4|35915|35911.4|35901|35897.4|229
1640592000000|2021-12-27 08:00:00|35903.5|35899.9|35906|35902.4|35914.5|35910.9|35898.5|35894.9|518
1640592300000|2021-12-27 08:05:00|35906.5|35902.9|35912|35908.4|35931|35927.4|35906.5|35902.9|367
1640592600000|2021-12-27 08:10:00|35912.5|35908.9|35922|35918.4|35932|35928.4|35912.5|35908.9|167
1640592900000|2021-12-27 08:15:00|35921.5|35917.9|35928|35924.4|35938.5|35934.9|35918|35914.4|170
1640593200000|2021-12-27 08:20:00|35928.5|35924.9|35919|35915.4|35939|35935.4|35912|35908.4|150
1640593500000|2021-12-27 08:25:00|35919.5|35915.9|35907|35903.4|35922|35918.4|35904.5|35900.9|135
1640593800000|2021-12-27 08:30:00|35906.5|35902.9|35929|35925.4|35931|35927.4|35904.5|35900.9|174
1640594100000|2021-12-27 08:35:00|35929.5|35925.9|35938.5|35934.9|35939.5|35935.9|35928|35924.4|109
1640594400000|2021-12-27 08:40:00|35939|35935.4|35937|35933.4|35943|35939.4|35932|35928.4|122
1640594700000|2021-12-27 08:45:00|35936.5|35932.9|35936.5|35932.9|35938|35934.4|35925.5|35921.9|77
1640595000000|2021-12-27 08:50:00|35937|35933.4|35943|35939.4|35948|35944.4|35935|35931.4|135
1640595300000|2021-12-27 08:55:00|35943.5|35939.9|35946|35942.4|35960|35956.4|35941.5|35937.9|180
1640595600000|2021-12-27 09:00:00|35945.5|35941.9|35924|35920.4|35947|35943.4|35919.5|35915.9|274
1640595900000|2021-12-27 09:05:00|35923.5|35919.9|35955|35951.4|35955|35951.4|35922.5|35918.9|179
1640596200000|2021-12-27 09:10:00|35955.5|35951.9|35953|35949.4|35957.5|35953.9|35949|35945.4|123
1640596500000|2021-12-27 09:15:00|35953.5|35949.9|35938|35934.4|35955|35951.4|35936.5|35932.9|99
1640596800000|2021-12-27 09:20:00|35938.5|35934.9|35930.5|35926.9|35940.5|35936.9|35926.5|35922.9|167
1640597100000|2021-12-27 09:25:00|35930|35926.4|35930|35926.4|35932|35928.4|35923.5|35919.9|214
1640597400000|2021-12-27 09:30:00|35929.5|35925.9|35921.5|35917.9|35930.5|35926.9|35914.5|35910.9|118
1640597700000|2021-12-27 09:35:00|35922|35918.4|35939|35935.4|35943.5|35939.9|35921|35917.4|125
1640598000000|2021-12-27 09:40:00|35938.5|35934.9|35951|35947.4|35954.5|35950.9|35938.5|35934.9|143
1640598300000|2021-12-27 09:45:00|35950.5|35946.9|35953|35949.4|35960|35956.4|35947|35943.4|159
1640598600000|2021-12-27 09:50:00|35952.5|35948.9|35962.5|35958.9|35964|35960.4|35952.5|35948.9|78
1640598900000|2021-12-27 09:55:00|35962|35958.4|35970|35966.4|35974.5|35970.9|35962|35958.4|207
1640599200000|2021-12-27 10:00:00|35970.5|35966.9|35965.5|35961.9|35978.5|35974.9|35963|35959.4|157
1640599500000|2021-12-27 10:05:00|35966|35962.4|35953.5|35949.9|35966.5|35962.9|35950|35946.4|154
1640599800000|2021-12-27 10:10:00|35954|35950.4|35957.5|35953.9|35959|35955.4|35951|35947.4|88
1640600100000|2021-12-27 10:15:00|35957|35953.4|35973.5|35969.9|35974|35970.4|35956.5|35952.9|133
1640600400000|2021-12-27 10:20:00|35973|35969.4|35969|35965.4|35975.5|35971.9|35962.5|35958.9|135
1640600700000|2021-12-27 10:25:00|35968.5|35964.9|35972|35968.4|35972.5|35968.9|35965|35961.4|59
1640601000000|2021-12-27 10:30:00|35972.5|35968.9|35976.5|35972.9|35981|35977.4|35972.5|35968.9|144
1640601300000|2021-12-27 10:35:00|35976|35972.4|35973.5|35969.9|35978|35974.4|35972|35968.4|52
1640601600000|2021-12-27 10:40:00|35974|35970.4|35979.5|35975.9|35980.5|35976.9|35972.5|35968.9|51
1640601900000|2021-12-27 10:45:00|35980|35976.4|35979.5|35975.9|35986.5|35982.9|35978.5|35974.9|82
1640602200000|2021-12-27 10:50:00|35979|35975.4|35978|35974.4|35986.5|35982.9|35976|35972.4|107
1640602500000|2021-12-27 10:55:00|35977.5|35973.9|35975.5|35971.9|35978|35974.4|35971|35967.4|86
1640602800000|2021-12-27 11:00:00|35976|35972.4|35972.5|35968.9|35980.5|35976.9|35968.5|35964.9|107
1640603100000|2021-12-27 11:05:00|35973|35969.4|35977.5|35973.9|35981.5|35977.9|35970.5|35966.9|66
1640603400000|2021-12-27 11:10:00|35978|35974.4|35975|35971.4|35979|35975.4|35972.5|35968.9|37
1640603700000|2021-12-27 11:15:00|35975.5|35971.9|35974|35970.4|35980.5|35976.9|35973|35969.4|64
1640604000000|2021-12-27 11:20:00|35974.5|35970.9|35966|35962.4|35976|35972.4|35963|35959.4|82
1640604300000|2021-12-27 11:25:00|35966.5|35962.9|35963.5|35959.9|35972|35968.4|35961|35957.4|85
1640604600000|2021-12-27 11:30:00|35963|35959.4|35963.5|35959.9|35968.5|35964.9|35960|35956.4|71
1640604900000|2021-12-27 11:35:00|35964|35960.4|35970|35966.4|35972.5|35968.9|35964|35960.4|47
1640605200000|2021-12-27 11:40:00|35970.5|35966.9|35974.5|35970.9|35978|35974.4|35970.5|35966.9|27
1640605500000|2021-12-27 11:45:00|35974|35970.4|35968.5|35964.9|35975|35971.4|35964.5|35960.9|43
1640605800000|2021-12-27 11:50:00|35968|35964.4|35974|35970.4|35975.5|35971.9|35965|35961.4|42
1640606100000|2021-12-27 11:55:00|35974.5|35970.9|35973|35969.4|35976|35972.4|35967.5|35963.9|47
1640606400000|2021-12-27 12:00:00|35972.5|35968.9|35973|35969.4|35975|35971.4|35965|35961.4|95
1640606700000|2021-12-27 12:05:00|35973.5|35969.9|35976.5|35972.9|35979|35975.4|35969|35965.4|59
1640607000000|2021-12-27 12:10:00|35977|35973.4|35982.5|35978.9|35983|35979.4|35974.5|35970.9|61
1640607300000|2021-12-27 12:15:00|35981.5|35977.9|35990|35986.4|35990|35986.4|35978|35974.4|103
1640607600000|2021-12-27 12:20:00|35990.5|35986.9|36000.5|35996.9|36004|36000.4|35989.5|35985.9|303
1640607900000|2021-12-27 12:25:00|36001|35997.4|36002|35998.4|36003.5|35999.9|35995|35991.4|121
1640608200000|2021-12-27 12:30:00|36001.5|35997.9|36018|36014.4|36025|36021.4|36001.5|35997.9|462
1640608500000|2021-12-27 12:35:00|36017|36013.4|36026.5|36022.9|36031|36027.4|36014.5|36010.9|288
1640608800000|2021-12-27 12:40:00|36027|36023.4|36011|36007.4|36028.5|36024.9|36008.5|36004.9|412
1640609100000|2021-12-27 12:45:00|36010.5|36006.9|36014|36010.4|36016.5|36012.9|36003|35999.4|121
1640609400000|2021-12-27 12:50:00|36017|36013.4|36009.5|36005.9|36017|36013.4|36007.5|36003.9|156
1640609700000|2021-12-27 12:55:00|36008|36004.4|36009|36005.4|36013|36009.4|36006.5|36002.9|80
1640610000000|2021-12-27 13:00:00|36011|36007.4|36011.5|36007.9|36015|36011.4|36006.5|36002.9|140
1640610300000|2021-12-27 13:05:00|36011|36007.4|36018|36014.4|36019|36015.4|36008|36004.4|96
1640610600000|2021-12-27 13:10:00|36018.5|36014.9|36022|36018.4|36023|36019.4|36013.5|36009.9|149
1640610900000|2021-12-27 13:15:00|36022.5|36018.9|36031|36027.4|36031.5|36027.9|36021|36017.4|181
1640611200000|2021-12-27 13:20:00|36032|36028.4|36024|36020.4|36037|36033.4|36023.5|36019.9|208
1640611500000|2021-12-27 13:25:00|36024.5|36020.9|36017|36013.4|36028.5|36024.9|36012.5|36008.9|170
1640611800000|2021-12-27 13:30:00|36017.5|36013.9|36021|36017.4|36022|36018.4|36017|36013.4|159
1640612100000|2021-12-27 13:35:00|36020.5|36016.9|36026|36022.4|36029.5|36025.9|36019.5|36015.9|170
1640612400000|2021-12-27 13:40:00|36026.5|36022.9|36036.5|36032.9|36036.5|36032.9|36023.5|36019.9|205
1640612700000|2021-12-27 13:45:00|36036|36032.4|36037.5|36033.9|36044.5|36040.9|36033.5|36029.9|245
1640613000000|2021-12-27 13:50:00|36038|36034.4|36038|36034.4|36044.5|36040.9|36033.5|36029.9|230
1640613300000|2021-12-27 13:55:00|36037.5|36033.9|36029.5|36025.9|36038.5|36034.9|36029|36025.4|131
1640613600000|2021-12-27 14:00:00|36029|36025.4|36031|36027.4|36034|36030.4|36025.5|36021.9|160
1640613900000|2021-12-27 14:05:00|36030.5|36026.9|36019|36015.4|36035.5|36031.9|36013.5|36009.9|201
1640614200000|2021-12-27 14:10:00|36019.5|36015.9|36030|36026.4|36030.5|36026.9|36019|36015.4|101
1640614500000|2021-12-27 14:15:00|36029|36025.4|36027|36023.4|36037|36033.4|36022|36018.4|187
1640614800000|2021-12-27 14:20:00|36028|36024.4|36034.5|36030.9|36038.5|36034.9|36027|36023.4|192
1640615100000|2021-12-27 14:25:00|36034|36030.4|36015.5|36011.9|36034|36030.4|36012|36008.4|503
1640615400000|2021-12-27 14:30:00|36014.9|36012.5|36041.4|36039|36080.9|36078.5|36014.9|36012.5|3972
1640615700000|2021-12-27 14:35:00|36040.9|36038.5|36002.4|36000|36043.9|36041.5|35982.9|35980.5|3077
1640616000000|2021-12-27 14:40:00|36001.9|35999.5|36019.9|36017.5|36029.9|36027.5|35996.9|35994.5|1876
1640616300000|2021-12-27 14:45:00|36020.9|36018.5|36099.9|36097.5|36100.9|36098.5|36017.9|36015.5|2609
1640616600000|2021-12-27 14:50:00|36099.4|36097|36065.9|36063.5|36120.9|36118.5|36064.9|36062.5|2762
1640616900000|2021-12-27 14:55:00|36067.9|36065.5|36043.9|36041.5|36070.4|36068|36027.9|36025.5|1675
1640617200000|2021-12-27 15:00:00|36044.4|36042|36064.9|36062.5|36065.9|36063.5|36034.9|36032.5|1661
1640617500000|2021-12-27 15:05:00|36065.4|36063|36091.9|36089.5|36091.9|36089.5|36062.9|36060.5|1163
1640617800000|2021-12-27 15:10:00|36092.9|36090.5|36096.9|36094.5|36102.9|36100.5|36076.9|36074.5|1239
1640618100000|2021-12-27 15:15:00|36095.9|36093.5|36087.4|36085|36097.9|36095.5|36082.4|36080|925
1640618400000|2021-12-27 15:20:00|36087.9|36085.5|36096.9|36094.5|36105.9|36103.5|36084.9|36082.5|1031
1640618700000|2021-12-27 15:25:00|36095.9|36093.5|36127.9|36125.5|36127.9|36125.5|36087.9|36085.5|1319
1640619000000|2021-12-27 15:30:00|36126.9|36124.5|36110.9|36108.5|36136.9|36134.5|36097.9|36095.5|1348
1640619300000|2021-12-27 15:35:00|36110.4|36108|36113.9|36111.5|36122.9|36120.5|36095.9|36093.5|750
1640619600000|2021-12-27 15:40:00|36114.4|36112|36133.9|36131.5|36136.4|36134|36106.4|36104|894
1640619900000|2021-12-27 15:45:00|36134.4|36132|36139.9|36137.5|36145.9|36143.5|36125.4|36123|1959
1640620200000|2021-12-27 15:50:00|36139.4|36137|36151.9|36149.5|36159.9|36157.5|36138.9|36136.5|2068
1640620500000|2021-12-27 15:55:00|36151.4|36149|36155.4|36153|36155.9|36153.5|36140.9|36138.5|540
1640620800000|2021-12-27 16:00:00|36155.9|36153.5|36167.9|36165.5|36168.9|36166.5|36152.4|36150|718
1640621100000|2021-12-27 16:05:00|36167.4|36165|36166.9|36164.5|36167.9|36165.5|36147.9|36145.5|575
1640621400000|2021-12-27 16:10:00|36166.4|36164|36165.4|36163|36175.9|36173.5|36162.9|36160.5|697
1640621700000|2021-12-27 16:15:00|36164.9|36162.5|36154.9|36152.5|36169.4|36167|36145.9|36143.5|728
1640622000000|2021-12-27 16:20:00|36155.4|36153|36157.9|36155.5|36165.4|36163|36144.9|36142.5|533
1640622300000|2021-12-27 16:25:00|36157.4|36155|36164.9|36162.5|36171.4|36169|36151.9|36149.5|570
1640622600000|2021-12-27 16:30:00|36163.9|36161.5|36151.9|36149.5|36171.4|36169|36148.9|36146.5|473
1640622900000|2021-12-27 16:35:00|36151.4|36149|36165.4|36163|36168.9|36166.5|36148.4|36146|522
1640623200000|2021-12-27 16:40:00|36164.9|36162.5|36158.9|36156.5|36173.9|36171.5|36156.9|36154.5|437
1640623500000|2021-12-27 16:45:00|36158.4|36156|36155.4|36153|36165.4|36163|36152.9|36150.5|356
1640623800000|2021-12-27 16:50:00|36155.9|36153.5|36164.9|36162.5|36169.4|36167|36154.4|36152|350
1640624100000|2021-12-27 16:55:00|36163.9|36161.5|36161.9|36159.5|36167.4|36165|36158.4|36156|394
1640624400000|2021-12-27 17:00:00|36162.4|36160|36178.4|36176|36179.9|36177.5|36158.9|36156.5|706
1640624700000|2021-12-27 17:05:00|36178.9|36176.5|36180.4|36178|36181.9|36179.5|36172.9|36170.5|367
1640625000000|2021-12-27 17:10:00|36179.9|36177.5|36183.9|36181.5|36187.9|36185.5|36169.4|36167|478
1640625300000|2021-12-27 17:15:00|36184.4|36182|36187.9|36185.5|36187.9|36185.5|36178.4|36176|439
1640625600000|2021-12-27 17:20:00|36188.4|36186|36183.9|36181.5|36189.9|36187.5|36176.9|36174.5|449
1640625900000|2021-12-27 17:25:00|36184.4|36182|36181.9|36179.5|36189.4|36187|36179.4|36177|335
1640626200000|2021-12-27 17:30:00|36181.4|36179|36181.4|36179|36184.4|36182|36174.4|36172|425
1640626500000|2021-12-27 17:35:00|36180.9|36178.5|36177.9|36175.5|36181.9|36179.5|36170.9|36168.5|332
1640626800000|2021-12-27 17:40:00|36176.9|36174.5|36185.9|36183.5|36187.4|36185|36173.9|36171.5|303
1640627100000|2021-12-27 17:45:00|36186.4|36184|36188.9|36186.5|36189.9|36187.5|36179.4|36177|291
1640627400000|2021-12-27 17:50:00|36189.4|36187|36179.9|36177.5|36189.9|36187.5|36179.4|36177|428
1640627700000|2021-12-27 17:55:00|36178.9|36176.5|36176.9|36174.5|36182.9|36180.5|36170.9|36168.5|544
1640628000000|2021-12-27 18:00:00|36176.4|36174|36176.9|36174.5|36177.4|36175|36166.9|36164.5|400
1640628300000|2021-12-27 18:05:00|36176.4|36174|36175.9|36173.5|36180.9|36178.5|36169.9|36167.5|336
1640628600000|2021-12-27 18:10:00|36176.4|36174|36184.9|36182.5|36186.9|36184.5|36170.9|36168.5|305
1640628900000|2021-12-27 18:15:00|36185.9|36183.5|36183.9|36181.5|36186.4|36184|36175.9|36173.5|213
1640629200000|2021-12-27 18:20:00|36184.4|36182|36195.9|36193.5|36196.9|36194.5|36177.9|36175.5|404
1640629500000|2021-12-27 18:25:00|36194.9|36192.5|36195.4|36193|36207.9|36205.5|36192.9|36190.5|932
1640629800000|2021-12-27 18:30:00|36195.9|36193.5|36190.9|36188.5|36197.9|36195.5|36189.9|36187.5|713
1640630100000|2021-12-27 18:35:00|36191.4|36189|36198.9|36196.5|36201.4|36199|36190.9|36188.5|372
1640630400000|2021-12-27 18:40:00|36199.9|36197.5|36202.9|36200.5|36204.9|36202.5|36193.9|36191.5|318
1640630700000|2021-12-27 18:45:00|36203.4|36201|36209.4|36207|36209.4|36207|36196.4|36194|310
1640631000000|2021-12-27 18:50:00|36208.9|36206.5|36213.9|36211.5|36214.9|36212.5|36204.9|36202.5|339
1640631300000|2021-12-27 18:55:00|36214.4|36212|36227.9|36225.5|36228.4|36226|36212.4|36210|878
1640631600000|2021-12-27 19:00:00|36226.9|36224.5|36227.9|36225.5|36227.9|36225.5|36210.4|36208|690
1640631900000|2021-12-27 19:05:00|36226.9|36224.5|36232.9|36230.5|36232.9|36230.5|36219.9|36217.5|509
1640632200000|2021-12-27 19:10:00|36233.4|36231|36229.9|36227.5|36237.4|36235|36228.9|36226.5|364
1640632500000|2021-12-27 19:15:00|36230.4|36228|36229.9|36227.5|36231.9|36229.5|36223.9|36221.5|451
1640632800000|2021-12-27 19:20:00|36229.4|36227|36239.4|36237|36241.9|36239.5|36228.9|36226.5|457
1640633100000|2021-12-27 19:25:00|36239.9|36237.5|36256.9|36254.5|36258.4|36256|36237.9|36235.5|684
1640633400000|2021-12-27 19:30:00|36255.9|36253.5|36251.9|36249.5|36264.9|36262.5|36251.9|36249.5|634
1640633700000|2021-12-27 19:35:00|36252.4|36250|36251.9|36249.5|36257.9|36255.5|36247.4|36245|635
1640634000000|2021-12-27 19:40:00|36251.4|36249|36234.9|36232.5|36254.4|36252|36234.4|36232|414
1640634300000|2021-12-27 19:45:00|36235.4|36233|36220.4|36218|36235.9|36233.5|36218.9|36216.5|1000
1640634600000|2021-12-27 19:50:00|36219.9|36217.5|36207.9|36205.5|36223.4|36221|36207.9|36205.5|746
1640634900000|2021-12-27 19:55:00|36206.4|36204|36225.7|36223.3|36230.4|36228|36202.9|36200.5|710
1640635200000|2021-12-27 20:00:00|36225.2|36222.8|36221.7|36219.3|36225.2|36222.8|36205.2|36202.8|577
1640635500000|2021-12-27 20:05:00|36221.2|36218.8|36208.7|36206.3|36222.2|36219.8|36197.7|36195.3|746
1640635800000|2021-12-27 20:10:00|36208.2|36205.8|36205.2|36202.8|36208.2|36205.8|36192.7|36190.3|477
1640636100000|2021-12-27 20:15:00|36205.7|36203.3|36205.7|36203.3|36207.7|36205.3|36187.7|36185.3|448
1640636400000|2021-12-27 20:20:00|36206.6|36204.2|36217.1|36214.7|36221.6|36219.2|36201.6|36199.2|601
1640636700000|2021-12-27 20:25:00|36216.6|36214.2|36234.6|36232.2|36240.1|36237.7|36216.6|36214.2|748
1640637000000|2021-12-27 20:30:00|36234.1|36231.7|36235.1|36232.7|36243.6|36241.2|36232.6|36230.2|547
1640637300000|2021-12-27 20:35:00|36234.6|36232.2|36230.6|36228.2|36239.6|36237.2|36224.6|36222.2|463
1640637600000|2021-12-27 20:40:00|36231.1|36228.7|36262.1|36259.7|36263.6|36261.2|36229.1|36226.7|1092
1640637900000|2021-12-27 20:45:00|36261.6|36259.2|36265.6|36263.2|36277.1|36274.7|36260.6|36258.2|1244
1640638200000|2021-12-27 20:50:00|36266.1|36263.7|36288.1|36285.7|36294.6|36292.2|36259.6|36257.2|1755
1640638500000|2021-12-27 20:55:00|36287.6|36285.2|36308.6|36306.2|36310.6|36308.2|36273.1|36270.7|2762
1640638800000|2021-12-27 21:00:00|36309.8|36305|36307.3|36302.5|36325.8|36321|36305.8|36301|1594
1640639100000|2021-12-27 21:05:00|36306.8|36302|36300.8|36296|36310.8|36306|36296.8|36292|332
1640639400000|2021-12-27 21:10:00|36300.3|36295.5|36296.3|36291.5|36303.8|36299|36290.8|36286|253
1640639700000|2021-12-27 21:15:00|36295.3|36290.5|36304.3|36299.5|36305.8|36301|36292.3|36287.5|127
1640640000000|2021-12-27 21:20:00|36303.8|36299|36297.3|36292.5|36303.8|36299|36297.3|36292.5|64
1640640300000|2021-12-27 21:25:00|36297.8|36293|36301.3|36296.5|36302.3|36297.5|36297.8|36293|38
1640640600000|2021-12-27 21:30:00|36300.8|36296|36303.8|36299|36304.8|36300|36297.8|36293|122
1640640900000|2021-12-27 21:35:00|36302.8|36298|36306.3|36301.5|36306.8|36302|36300.3|36295.5|77
1640641200000|2021-12-27 21:40:00|36305.8|36301|36300.3|36295.5|36305.8|36301|36296.3|36291.5|117
1640641500000|2021-12-27 21:45:00|36299.8|36295|36294.3|36289.5|36301.3|36296.5|36293.8|36289|166
1640641800000|2021-12-27 21:50:00|36293.8|36289|36296.8|36292|36298.8|36294|36292.8|36288|123
1640642100000|2021-12-27 21:55:00|36297.3|36292.5|36290|36280.2|36297.8|36293|36286.8|36280.2|127
1640642400000|2021-12-27 22:00:00|36287.7|36277.9|36286.7|36276.9|36291.7|36281.9|36281.4|36271.6|0
1640642700000|2021-12-27 22:05:00|36286.8|36277|36290.7|36280.9|36290.7|36280.9|36286.7|36276.9|0
1640643000000|2021-12-27 22:10:00|36290.4|36280.6|36287|36277.2|36290.4|36280.6|36286.7|36276.9|0
1640643300000|2021-12-27 22:15:00|36286.9|36277.1|36289.3|36279.5|36289.3|36279.5|36286.7|36276.9|0
1640643600000|2021-12-27 22:20:00|36289|36279.2|36288|36278.2|36289.5|36279.7|36286.2|36276.4|0
1640643900000|2021-12-27 22:25:00|36287.9|36278.1|36287.7|36277.9|36293|36283.2|36286.3|36276.5|0
1640644200000|2021-12-27 22:30:00|36288.5|36278.7|36288.7|36278.9|36290.9|36281.1|36287.9|36278.1|0
1640644500000|2021-12-27 22:35:00|36289|36279.2|36293|36283.2|36293|36283.2|36289|36279.2|0
1640644800000|2021-12-27 22:40:00|36293.1|36283.3|36289.5|36279.7|36293.7|36283.9|36289.5|36279.7|0
1640645100000|2021-12-27 22:45:00|36290|36280.2|36290.2|36280.4|36290.5|36280.7|36289.4|36279.6|0
1640645400000|2021-12-27 22:50:00|36291|36281.2|36289.1|36279.3|36291|36281.2|36289|36279.2|0
1640645700000|2021-12-27 22:55:00|36288.8|36279|36287.7|36277.9|36289.3|36279.5|36287.7|36277.9|0
1640646000000|2021-12-27 23:00:00|36287.3|36282.5|36291.3|36286.5|36297.8|36293|36283.3|36278.5|226
1640646300000|2021-12-27 23:05:00|36291.8|36287|36285.3|36280.5|36294.3|36289.5|36283.3|36278.5|95
1640646600000|2021-12-27 23:10:00|36286.3|36281.5|36283.3|36278.5|36290.8|36286|36283.3|36278.5|64
1640646900000|2021-12-27 23:15:00|36284.3|36279.5|36282.8|36278|36287.8|36283|36282.3|36277.5|90
1640647200000|2021-12-27 23:20:00|36282.3|36277.5|36274.3|36269.5|36284.3|36279.5|36273.3|36268.5|132
1640647500000|2021-12-27 23:25:00|36273.8|36269|36274.3|36269.5|36276.8|36272|36269.3|36264.5|332
1640647800000|2021-12-27 23:30:00|36273.8|36269|36278.8|36274|36280.8|36276|36272.3|36267.5|80
1640648100000|2021-12-27 23:35:00|36278.3|36273.5|36270.8|36266|36279.3|36274.5|36270.8|36266|109
1640648400000|2021-12-27 23:40:00|36271.8|36267|36267.3|36262.5|36275.3|36270.5|36264.8|36260|102
1640648700000|2021-12-27 23:45:00|36266.8|36262|36269.8|36265|36273.8|36269|36262.8|36258|181
1640649000000|2021-12-27 23:50:00|36270.3|36265.5|36268.3|36263.5|36272.8|36268|36266.8|36262|74
1640649300000|2021-12-27 23:55:00|36267.8|36263|36267.3|36262.5|36270.3|36265.5|36265.3|36260.5|51
1640649600000|2021-12-28 00:00:00|36266.8|36262|36251.3|36246.5|36268.3|36263.5|36248.8|36244|302
1640649900000|2021-12-28 00:05:00|36251.8|36247|36250.3|36245.5|36257.8|36253|36246.3|36241.5|215
1640650200000|2021-12-28 00:10:00|36249.8|36245|36247.8|36243|36259.3|36254.5|36246.3|36241.5|159
1640650500000|2021-12-28 00:15:00|36248.3|36243.5|36255.8|36251|36257.3|36252.5|36247.8|36243|169
1640650800000|2021-12-28 00:20:00|36256.3|36251.5|36274.3|36269.5|36276.8|36272|36254.8|36250|166
1640651100000|2021-12-28 00:25:00|36274.8|36270|36280.3|36275.5|36280.3|36275.5|36269.3|36264.5|97
1640651400000|2021-12-28 00:30:00|36279.8|36275|36275.3|36270.5|36279.8|36275|36271.8|36267|101
1640651700000|2021-12-28 00:35:00|36275.8|36271|36274.3|36269.5|36277.3|36272.5|36268.3|36263.5|78
1640652000000|2021-12-28 00:40:00|36273.8|36269|36286.3|36281.5|36286.3|36281.5|36265.3|36260.5|344
1640652300000|2021-12-28 00:45:00|36285.8|36281|36278.3|36273.5|36292.3|36287.5|36278.3|36273.5|189
1640652600000|2021-12-28 00:50:00|36277.8|36273|36279.3|36274.5|36281.8|36277|36271.3|36266.5|113
1640652900000|2021-12-28 00:55:00|36279.8|36275|36285.3|36280.5|36290.3|36285.5|36279.8|36275|77
1640653200000|2021-12-28 01:00:00|36284.8|36280|36277.3|36272.5|36288.3|36283.5|36274.3|36269.5|84
1640653500000|2021-12-28 01:05:00|36276.8|36272|36273.3|36268.5|36278.8|36274|36267.3|36262.5|145
1640653800000|2021-12-28 01:10:00|36272.8|36268|36274.3|36269.5|36278.3|36273.5|36270.3|36265.5|58
1640654100000|2021-12-28 01:15:00|36273.8|36269|36257.3|36252.5|36276.3|36271.5|36253.3|36248.5|207
1640654400000|2021-12-28 01:20:00|36256.8|36252|36257.3|36252.5|36261.8|36257|36253.3|36248.5|122
1640654700000|2021-12-28 01:25:00|36257.8|36253|36253.3|36248.5|36257.8|36253|36251.8|36247|76
1640655000000|2021-12-28 01:30:00|36253.8|36249|36255.3|36250.5|36259.3|36254.5|36248.8|36244|200
1640655300000|2021-12-28 01:35:00|36255.8|36251|36262.3|36257.5|36265.8|36261|36255.3|36250.5|105
1640655600000|2021-12-28 01:40:00|36262.8|36258|36263.3|36258.5|36265.3|36260.5|36255.8|36251|85
1640655900000|2021-12-28 01:45:00|36263.8|36259|36253.3|36248.5|36264.3|36259.5|36252.8|36248|56
1640656200000|2021-12-28 01:50:00|36252.8|36248|36260.8|36256|36262.3|36257.5|36245.3|36240.5|163
1640656500000|2021-12-28 01:55:00|36261.3|36256.5|36255.3|36250.5|36265.8|36261|36254.3|36249.5|87
1640656800000|2021-12-28 02:00:00|36254.8|36250|36250.3|36245.5|36257.3|36252.5|36247.3|36242.5|75
1640657100000|2021-12-28 02:05:00|36251.3|36246.5|36252.3|36247.5|36253.3|36248.5|36248.8|36244|72
1640657400000|2021-12-28 02:10:00|36252.8|36248|36252.3|36247.5|36256.8|36252|36250.3|36245.5|65
1640657700000|2021-12-28 02:15:00|36251.8|36247|36236.3|36231.5|36253.8|36249|36235.3|36230.5|251
1640658000000|2021-12-28 02:20:00|36236.8|36232|36239.3|36234.5|36243.8|36239|36236.3|36231.5|116
1640658300000|2021-12-28 02:25:00|36239.8|36235|36244.3|36239.5|36244.3|36239.5|36235.3|36230.5|106
1640658600000|2021-12-28 02:30:00|36244.8|36240|36243.3|36238.5|36247.8|36243|36240.8|36236|79
1640658900000|2021-12-28 02:35:00|36243.8|36239|36247.8|36243|36249.8|36245|36243.3|36238.5|53
1640659200000|2021-12-28 02:40:00|36248.3|36243.5|36255.8|36251|36256.8|36252|36247.8|36243|89
1640659500000|2021-12-28 02:45:00|36256.3|36251.5|36255.3|36250.5|36259.8|36255|36254.3|36249.5|59
1640659800000|2021-12-28 02:50:00|36255.8|36251|36256.3|36251.5|36259.3|36254.5|36255.3|36250.5|16
1640660100000|2021-12-28 02:55:00|36255.3|36250.5|36254.3|36249.5|36257.8|36253|36252.3|36247.5|39
1640660400000|2021-12-28 03:00:00|36254.8|36250|36259.3|36254.5|36261.3|36256.5|36252.3|36247.5|51
1640660700000|2021-12-28 03:05:00|36258.8|36254|36258.3|36253.5|36261.3|36256.5|36257.8|36253|24
1640661000000|2021-12-28 03:10:00|36257.8|36253|36251.3|36246.5|36258.3|36253.5|36249.3|36244.5|72
1640661300000|2021-12-28 03:15:00|36250.8|36246|36249.3|36244.5|36254.3|36249.5|36247.8|36243|54
1640661600000|2021-12-28 03:20:00|36249.8|36245|36246.3|36241.5|36250.8|36246|36243.3|36238.5|36
1640661900000|2021-12-28 03:25:00|36246.8|36242|36249.8|36245|36252.3|36247.5|36246.3|36241.5|23
1640662200000|2021-12-28 03:30:00|36249.3|36244.5|36248.3|36243.5|36255.3|36250.5|36248.3|36243.5|96
1640662500000|2021-12-28 03:35:00|36247.8|36243|36254.3|36249.5|36255.3|36250.5|36247.8|36243|39
1640662800000|2021-12-28 03:40:00|36254.8|36250|36255.8|36251|36260.3|36255.5|36254.3|36249.5|65
1640663100000|2021-12-28 03:45:00|36256.3|36251.5|36263.3|36258.5|36263.3|36258.5|36254.8|36250|42
1640663400000|2021-12-28 03:50:00|36262.8|36258|36256.3|36251.5|36263.3|36258.5|36255.3|36250.5|76
1640663700000|2021-12-28 03:55:00|36256.8|36252|36260.3|36255.5|36261.3|36256.5|36255.3|36250.5|30
1640664000000|2021-12-28 04:00:00|36260.8|36256|36258.8|36254|36261.3|36256.5|36257.3|36252.5|27
1640664300000|2021-12-28 04:05:00|36258.3|36253.5|36258.8|36254|36259.3|36254.5|36255.3|36250.5|32
1640664600000|2021-12-28 04:10:00|36258.3|36253.5|36259.3|36254.5|36260.3|36255.5|36256.8|36252|20
1640664900000|2021-12-28 04:15:00|36258.8|36254|36261.8|36257|36262.8|36258|36258.3|36253.5|32
1640665200000|2021-12-28 04:20:00|36261.3|36256.5|36259.8|36255|36264.8|36260|36256.3|36251.5|39
1640665500000|2021-12-28 04:25:00|36260.3|36255.5|36263.3|36258.5|36265.3|36260.5|36258.8|36254|83
1640665800000|2021-12-28 04:30:00|36263.8|36259|36268.8|36264|36272.3|36267.5|36263.3|36258.5|73
1640666100000|2021-12-28 04:35:00|36269.3|36264.5|36267.8|36263|36271.3|36266.5|36264.3|36259.5|72
1640666400000|2021-12-28 04:40:00|36268.8|36264|36271.3|36266.5|36272.3|36267.5|36268.8|36264|44
1640666700000|2021-12-28 04:45:00|36270.8|36266|36268.8|36264|36271.3|36266.5|36266.8|36262|48
1640667000000|2021-12-28 04:50:00|36268.3|36263.5|36270.8|36266|36270.8|36266|36266.8|36262|61
1640667300000|2021-12-28 04:55:00|36270.3|36265.5|36267.3|36262.5|36271.8|36267|36267.3|36262.5|35
1640667600000|2021-12-28 05:00:00|36266.8|36262|36264.8|36260|36268.8|36264|36261.8|36257|67
1640667900000|2021-12-28 05:05:00|36264.3|36259.5|36266.8|36262|36267.8|36263|36263.8|36259|25
1640668200000|2021-12-28 05:10:00|36267.3|36262.5|36269.3|36264.5|36273.3|36268.5|36266.8|36262|34
1640668500000|2021-12-28 05:15:00|36269.8|36265|36268.3|36263.5|36270.3|36265.5|36267.8|36263|53
1640668800000|2021-12-28 05:20:00|36268.8|36264|36268.3|36263.5|36270.8|36266|36268.3|36263.5|16
1640669100000|2021-12-28 05:25:00|36267.8|36263|36268.3|36263.5|36269.8|36265|36266.8|36262|53
1640669400000|2021-12-28 05:30:00|36267.8|36263|36269.3|36264.5|36269.3|36264.5|36264.8|36260|15
1640669700000|2021-12-28 05:35:00|36268.8|36264|36282.3|36277.5|36282.3|36277.5|36268.3|36263.5|121
1640670000000|2021-12-28 05:40:00|36281.8|36277|36282.3|36277.5|36284.3|36279.5|36280.8|36276|102
1640670300000|2021-12-28 05:45:00|36282.8|36278|36288.3|36283.5|36288.8|36284|36280.8|36276|75
1640670600000|2021-12-28 05:50:00|36288.8|36284|36296.3|36291.5|36296.3|36291.5|36287.8|36283|67
1640670900000|2021-12-28 05:55:00|36296.8|36292|36299.3|36294.5|36299.3|36294.5|36293.8|36289|134
1640671200000|2021-12-28 06:00:00|36299.8|36295|36298.3|36293.5|36305.3|36300.5|36291.3|36286.5|314
1640671500000|2021-12-28 06:05:00|36297.8|36293|36279.3|36274.5|36297.8|36293|36278.8|36274|185
1640671800000|2021-12-28 06:10:00|36278.8|36274|36272.8|36268|36280.3|36275.5|36272.3|36267.5|48
1640672100000|2021-12-28 06:15:00|36272.3|36267.5|36278.8|36274|36283.3|36278.5|36270.8|36266|71
1640672400000|2021-12-28 06:20:00|36279.3|36274.5|36279.8|36275|36283.3|36278.5|36278.3|36273.5|44
1640672700000|2021-12-28 06:25:00|36279.3|36274.5|36293.8|36289|36295.3|36290.5|36279.3|36274.5|68
1640673000000|2021-12-28 06:30:00|36294.3|36289.5|36292.3|36287.5|36296.3|36291.5|36287.8|36283|65
1640673300000|2021-12-28 06:35:00|36291.8|36287|36293.3|36288.5|36298.3|36293.5|36290.8|36286|74
1640673600000|2021-12-28 06:40:00|36292.8|36288|36299.3|36294.5|36299.3|36294.5|36292.8|36288|63
1640673900000|2021-12-28 06:45:00|36300.3|36295.5|36293.3|36288.5|36300.3|36295.5|36291.8|36287|82
1640674200000|2021-12-28 06:50:00|36295.3|36290.5|36294.8|36290|36297.8|36293|36292.3|36287.5|75
1640674500000|2021-12-28 06:55:00|36295.3|36290.5|36306.3|36301.5|36309.3|36304.5|36293.3|36288.5|103
1640674800000|2021-12-28 07:00:00|36305.7|36302.1|36290.2|36286.6|36309.7|36306.1|36288.7|36285.1|162
1640675100000|2021-12-28 07:05:00|36288.7|36285.1|36295.7|36292.1|36297.2|36293.6|36286.2|36282.6|103
1640675400000|2021-12-28 07:10:00|36294.7|36291.1|36290.7|36287.1|36298.7|36295.1|36288.2|36284.6|149
1640675700000|2021-12-28 07:15:00|36290.2|36286.6|36291.7|36288.1|36293.7|36290.1|36287.2|36283.6|85
1640676000000|2021-12-28 07:20:00|36292.2|36288.6|36286.7|36283.1|36293.2|36289.6|36285.2|36281.6|144
1640676300000|2021-12-28 07:25:00|36287.7|36284.1|36283.7|36280.1|36287.7|36284.1|36282.7|36279.1|113
1640676600000|2021-12-28 07:30:00|36284.2|36280.6|36275.7|36272.1|36284.7|36281.1|36274.7|36271.1|77
1640676900000|2021-12-28 07:35:00|36275.2|36271.6|36265.7|36262.1|36276.7|36273.1|36265.7|36262.1|110
1640677200000|2021-12-28 07:40:00|36266.2|36262.6|36254.2|36250.6|36268.2|36264.6|36253.7|36250.1|138
1640677500000|2021-12-28 07:45:00|36253.7|36250.1|36260.2|36256.6|36262.2|36258.6|36252.2|36248.6|109
1640677800000|2021-12-28 07:50:00|36260.7|36257.1|36262.2|36258.6|36269.7|36266.1|36256.7|36253.1|138
1640678100000|2021-12-28 07:55:00|36262.7|36259.1|36267.7|36264.1|36270.2|36266.6|36260.7|36257.1|105
1640678400000|2021-12-28 08:00:00|36267.2|36263.6|36273.2|36269.6|36278.7|36275.1|36261.7|36258.1|339
1640678700000|2021-12-28 08:05:00|36272.7|36269.1|36300.2|36296.6|36300.2|36296.6|36270.7|36267.1|334
1640679000000|2021-12-28 08:10:00|36298.7|36295.1|36291.7|36288.1|36301.2|36297.6|36291.7|36288.1|255
1640679300000|2021-12-28 08:15:00|36291.2|36287.6|36301.7|36298.1|36308.7|36305.1|36291.2|36287.6|263
1640679600000|2021-12-28 08:20:00|36302.2|36298.6|36304.7|36301.1|36309.7|36306.1|36299.2|36295.6|160
1640679900000|2021-12-28 08:25:00|36305.2|36301.6|36340.7|36337.1|36356.2|36352.6|36305.2|36301.6|1038
1640680200000|2021-12-28 08:30:00|36341.2|36337.6|36329.2|36325.6|36344.2|36340.6|36319.7|36316.1|359
1640680500000|2021-12-28 08:35:00|36329.7|36326.1|36317.7|36314.1|36329.7|36326.1|36310.2|36306.6|282
1640680800000|2021-12-28 08:40:00|36317.2|36313.6|36320.7|36317.1|36327.2|36323.6|36314.2|36310.6|360
1640681100000|2021-12-28 08:45:00|36321.2|36317.6|36340.2|36336.6|36346.7|36343.1|36321.2|36317.6|348
1640681400000|2021-12-28 08:50:00|36339.7|36336.1|36349.7|36346.1|36353.2|36349.6|36333.7|36330.1|377
1640681700000|2021-12-28 08:55:00|36350.2|36346.6|36353.7|36350.1|36361.2|36357.6|36343.2|36339.6|420
1640682000000|2021-12-28 09:00:00|36353.2|36349.6|36354.7|36351.1|36354.7|36351.1|36338.7|36335.1|376
1640682300000|2021-12-28 09:05:00|36354.2|36350.6|36358.2|36354.6|36363.2|36359.6|36348.7|36345.1|321
1640682600000|2021-12-28 09:10:00|36357.2|36353.6|36366.2|36362.6|36370.2|36366.6|36353.7|36350.1|375
1640682900000|2021-12-28 09:15:00|36365.2|36361.6|36363.7|36360.1|36369.7|36366.1|36352.7|36349.1|302
1640683200000|2021-12-28 09:20:00|36363.2|36359.6|36383.7|36380.1|36385.7|36382.1|36361.2|36357.6|350
1640683500000|2021-12-28 09:25:00|36383.2|36379.6|36375.7|36372.1|36383.2|36379.6|36375.2|36371.6|204
1640683800000|2021-12-28 09:30:00|36375.2|36371.6|36381.2|36377.6|36383.2|36379.6|36370.2|36366.6|201
1640684100000|2021-12-28 09:35:00|36380.2|36376.6|36395.7|36392.1|36397.7|36394.1|36378.2|36374.6|307
1640684400000|2021-12-28 09:40:00|36395.2|36391.6|36387.7|36384.1|36395.7|36392.1|36387.2|36383.6|249
1640684700000|2021-12-28 09:45:00|36388.7|36385.1|36375.7|36372.1|36389.7|36386.1|36372.7|36369.1|177
1640685000000|2021-12-28 09:50:00|36376.2|36372.6|36374.7|36371.1|36377.2|36373.6|36371.2|36367.6|45
1640685300000|2021-12-28 09:55:00|36380.7|36377.1|36388.7|36385.1|36391.7|36388.1|36379.7|36376.1|206
1640685600000|2021-12-28 10:00:00|36388.2|36384.6|36389.2|36385.6|36395.2|36391.6|36385.2|36381.6|136
1640685900000|2021-12-28 10:05:00|36388.7|36385.1|36401.7|36398.1|36403.2|36399.6|36388.7|36385.1|260
1640686200000|2021-12-28 10:10:00|36402.2|36398.6|36402.7|36399.1|36403.2|36399.6|36398.2|36394.6|106
1640686500000|2021-12-28 10:15:00|36402.2|36398.6|36407.2|36403.6|36408.2|36404.6|36399.7|36396.1|140
1640686800000|2021-12-28 10:20:00|36406.7|36403.1|36393.7|36390.1|36408.2|36404.6|36389.2|36385.6|276
1640687100000|2021-12-28 10:25:00|36394.2|36390.6|36377.7|36374.1|36396.2|36392.6|36377.7|36374.1|242
1640687400000|2021-12-28 10:30:00|36377.2|36373.6|36396.2|36392.6|36397.2|36393.6|36375.2|36371.6|244
1640687700000|2021-12-28 10:35:00|36396.7|36393.1|36389.7|36386.1|36397.2|36393.6|36387.2|36383.6|163
1640688000000|2021-12-28 10:40:00|36389.2|36385.6|36387.7|36384.1|36393.2|36389.6|36385.2|36381.6|76
1640688300000|2021-12-28 10:45:00|36387.2|36383.6|36379.2|36375.6|36388.7|36385.1|36378.7|36375.1|72
1640688600000|2021-12-28 10:50:00|36378.7|36375.1|36376.7|36373.1|36382.2|36378.6|36376.2|36372.6|121
1640688900000|2021-12-28 10:55:00|36376.2|36372.6|36379.7|36376.1|36381.2|36377.6|36370.2|36366.6|219
1640689200000|2021-12-28 11:00:00|36380.2|36376.6|36379.7|36376.1|36381.2|36377.6|36370.7|36367.1|163
1640689500000|2021-12-28 11:05:00|36380.2|36376.6|36373.2|36369.6|36380.2|36376.6|36371.7|36368.1|117
1640689800000|2021-12-28 11:10:00|36373.7|36370.1|36378.2|36374.6|36380.2|36376.6|36373.2|36369.6|69
1640690100000|2021-12-28 11:15:00|36378.7|36375.1|36387.7|36384.1|36387.7|36384.1|36377.7|36374.1|119
1640690400000|2021-12-28 11:20:00|36388.2|36384.6|36393.2|36389.6|36393.2|36389.6|36386.2|36382.6|140
1640690700000|2021-12-28 11:25:00|36392.7|36389.1|36393.2|36389.6|36394.7|36391.1|36389.2|36385.6|135
1640691000000|2021-12-28 11:30:00|36394.2|36390.6|36389.7|36386.1|36395.2|36391.6|36389.7|36386.1|67
1640691300000|2021-12-28 11:35:00|36390.2|36386.6|36379.2|36375.6|36391.2|36387.6|36378.2|36374.6|113
1640691600000|2021-12-28 11:40:00|36378.7|36375.1|36378.2|36374.6|36379.2|36375.6|36370.2|36366.6|134
1640691900000|2021-12-28 11:45:00|36378.7|36375.1|36379.2|36375.6|36382.7|36379.1|36378.7|36375.1|49
1640692200000|2021-12-28 11:50:00|36378.2|36374.6|36375.7|36372.1|36379.2|36375.6|36373.2|36369.6|53
1640692500000|2021-12-28 11:55:00|36376.2|36372.6|36370.2|36366.6|36376.2|36372.6|36364.7|36361.1|199
1640692800000|2021-12-28 12:00:00|36369.7|36366.1|36379.7|36376.1|36379.7|36376.1|36367.2|36363.6|176
1640693100000|2021-12-28 12:05:00|36380.2|36376.6|36381.2|36377.6|36382.2|36378.6|36377.2|36373.6|152
1640693400000|2021-12-28 12:10:00|36381.7|36378.1|36390.7|36387.1|36391.2|36387.6|36381.2|36377.6|135
1640693700000|2021-12-28 12:15:00|36391.2|36387.6|36393.2|36389.6|36396.2|36392.6|36390.7|36387.1|107
1640694000000|2021-12-28 12:20:00|36393.7|36390.1|36397.2|36393.6|36404.2|36400.6|36393.2|36389.6|148
1640694300000|2021-12-28 12:25:00|36396.7|36393.1|36394.7|36391.1|36401.7|36398.1|36394.2|36390.6|85
1640694600000|2021-12-28 12:30:00|36394.2|36390.6|36394.7|36391.1|36401.2|36397.6|36392.2|36388.6|191
1640694900000|2021-12-28 12:35:00|36395.2|36391.6|36388.2|36384.6|36398.2|36394.6|36386.2|36382.6|149
1640695200000|2021-12-28 12:40:00|36388.7|36385.1|36394.2|36390.6|36394.2|36390.6|36387.7|36384.1|132
1640695500000|2021-12-28 12:45:00|36393.7|36390.1|36392.2|36388.6|36395.2|36391.6|36389.7|36386.1|90
1640695800000|2021-12-28 12:50:00|36393.2|36389.6|36398.7|36395.1|36403.2|36399.6|36391.7|36388.1|230
1640696100000|2021-12-28 12:55:00|36398.2|36394.6|36388.7|36385.1|36399.7|36396.1|36387.2|36383.6|145
1640696400000|2021-12-28 13:00:00|36389.2|36385.6|36390.7|36387.1|36394.2|36390.6|36387.7|36384.1|290
1640696700000|2021-12-28 13:05:00|36391.2|36387.6|36383.2|36379.6|36392.2|36388.6|36383.2|36379.6|171
1640697000000|2021-12-28 13:10:00|36383.7|36380.1|36376.7|36373.1|36385.2|36381.6|36376.2|36372.6|241
1640697300000|2021-12-28 13:15:00|36376.2|36372.6|36381.2|36377.6|36382.2|36378.6|36372.2|36368.6|201
1640697600000|2021-12-28 13:20:00|36381.7|36378.1|36382.2|36378.6|36385.2|36381.6|36377.2|36373.6|185
1640697900000|2021-12-28 13:25:00|36382.7|36379.1|36375.2|36371.6|36383.2|36379.6|36374.2|36370.6|177
1640698200000|2021-12-28 13:30:00|36374.7|36371.1|36377.2|36373.6|36378.2|36374.6|36373.2|36369.6|193
1640698500000|2021-12-28 13:35:00|36376.7|36373.1|36381.2|36377.6|36384.7|36381.1|36375.2|36371.6|227
1640698800000|2021-12-28 13:40:00|36381.7|36378.1|36387.7|36384.1|36389.2|36385.6|36378.7|36375.1|294
1640699100000|2021-12-28 13:45:00|36388.2|36384.6|36372.2|36368.6|36388.2|36384.6|36371.2|36367.6|262
1640699400000|2021-12-28 13:50:00|36373.2|36369.6|36355.7|36352.1|36378.7|36375.1|36351.2|36347.6|414
1640699700000|2021-12-28 13:55:00|36356.2|36352.6|36339.2|36335.6|36363.2|36359.6|36334.2|36330.6|492
1640700000000|2021-12-28 14:00:00|36339.7|36336.1|36319.7|36316.1|36343.7|36340.1|36317.2|36313.6|696
1640700300000|2021-12-28 14:05:00|36319.2|36315.6|36300.2|36296.6|36321.7|36318.1|36295.2|36291.6|725
1640700600000|2021-12-28 14:10:00|36299.7|36296.1|36316.2|36312.6|36318.2|36314.6|36296.7|36293.1|424
1640700900000|2021-12-28 14:15:00|36315.7|36312.1|36338.2|36334.6|36338.7|36335.1|36310.7|36307.1|453
1640701200000|2021-12-28 14:20:00|36337.7|36334.1|36323.2|36319.6|36337.7|36334.1|36316.2|36312.6|230
1640701500000|2021-12-28 14:25:00|36323.7|36320.1|36318.2|36314.6|36329.2|36325.6|36310.2|36306.6|500
1640701800000|2021-12-28 14:30:00|36317.6|36315.2|36404.1|36401.7|36405.6|36403.2|36301.6|36299.2|3147
1640702100000|2021-12-28 14:35:00|36401.6|36399.2|36415.6|36413.2|36438.6|36436.2|36385.1|36382.7|3766
1640702400000|2021-12-28 14:40:00|36416.6|36414.2|36425.1|36422.7|36442.1|36439.7|36410.6|36408.2|2541
1640702700000|2021-12-28 14:45:00|36424.6|36422.2|36431.6|36429.2|36450.6|36448.2|36414.1|36411.7|2629
1640703000000|2021-12-28 14:50:00|36433.6|36431.2|36471.6|36469.2|36473.6|36471.2|36425.1|36422.7|2303
1640703300000|2021-12-28 14:55:00|36471.1|36468.7|36488.1|36485.7|36513.6|36511.2|36464.6|36462.2|2927
1640703600000|2021-12-28 15:00:00|36488.6|36486.2|36523.1|36520.7|36528.1|36525.7|36479.6|36477.2|2597
1640703900000|2021-12-28 15:05:00|36523.6|36521.2|36462.6|36460.2|36527.6|36525.2|36462.6|36460.2|2553
1640704200000|2021-12-28 15:10:00|36462|36459.6|36503|36500.6|36510|36507.6|36455|36452.6|2114
1640704500000|2021-12-28 15:15:00|36502.5|36500.1|36461|36458.6|36506.5|36504.1|36459|36456.6|2221
1640704800000|2021-12-28 15:20:00|36462.5|36460.1|36488|36485.6|36493|36490.6|36458.5|36456.1|1523
1640705100000|2021-12-28 15:25:00|36487.5|36485.1|36477|36474.6|36496|36493.6|36474|36471.6|1049
1640705400000|2021-12-28 15:30:00|36476.5|36474.1|36490|36487.6|36496|36493.6|36466|36463.6|993
1640705700000|2021-12-28 15:35:00|36490.5|36488.1|36468.5|36466.1|36500|36497.6|36464|36461.6|960
1640706000000|2021-12-28 15:40:00|36468|36465.6|36483.5|36481.1|36485.5|36483.1|36453|36450.6|1209
1640706300000|2021-12-28 15:45:00|36483|36480.6|36480.5|36478.1|36491.5|36489.1|36473|36470.6|668
1640706600000|2021-12-28 15:50:00|36480|36477.6|36460|36457.6|36486|36483.6|36459.5|36457.1|572
1640706900000|2021-12-28 15:55:00|36460.5|36458.1|36463|36460.6|36472|36469.6|36458|36455.6|531
1640707200000|2021-12-28 16:00:00|36462.5|36460.1|36474|36471.6|36474|36471.6|36455|36452.6|500
1640707500000|2021-12-28 16:05:00|36473.5|36471.1|36464.5|36462.1|36474|36471.6|36460|36457.6|654
1640707800000|2021-12-28 16:10:00|36465|36462.6|36468|36465.6|36473|36470.6|36459|36456.6|445
1640708100000|2021-12-28 16:15:00|36467|36464.6|36457|36454.6|36472.5|36470.1|36453.5|36451.1|802
1640708400000|2021-12-28 16:20:00|36456.5|36454.1|36451.5|36449.1|36481|36478.6|36450.5|36448.1|875
1640708700000|2021-12-28 16:25:00|36451|36448.6|36457|36454.6|36458|36455.6|36426|36423.6|1311
1640709000000|2021-12-28 16:30:00|36456.5|36454.1|36464|36461.6|36470|36467.6|36447|36444.6|756
1640709300000|2021-12-28 16:35:00|36465|36462.6|36473.5|36471.1|36473.5|36471.1|36458|36455.6|531
1640709600000|2021-12-28 16:40:00|36473|36470.6|36456|36453.6|36476|36473.6|36453|36450.6|433
1640709900000|2021-12-28 16:45:00|36455.5|36453.1|36470.5|36468.1|36473|36470.6|36451|36448.6|546
1640710200000|2021-12-28 16:50:00|36470|36467.6|36496.5|36494.1|36503|36500.6|36468.5|36466.1|1055
1640710500000|2021-12-28 16:55:00|36496|36493.6|36484|36481.6|36498.5|36496.1|36481.5|36479.1|698
1640710800000|2021-12-28 17:00:00|36484.5|36482.1|36476|36473.6|36487|36484.6|36469|36466.6|558
1640711100000|2021-12-28 17:05:00|36475.5|36473.1|36458.5|36456.1|36478|36475.6|36453|36450.6|595
1640711400000|2021-12-28 17:10:00|36459|36456.6|36453.5|36451.1|36461|36458.6|36442|36439.6|609
1640711700000|2021-12-28 17:15:00|36453|36450.6|36444.5|36442.1|36456|36453.6|36436|36433.6|590
1640712000000|2021-12-28 17:20:00|36445|36442.6|36439.5|36437.1|36446|36443.6|36429|36426.6|566
1640712300000|2021-12-28 17:25:00|36439|36436.6|36388.5|36386.1|36439.5|36437.1|36382|36379.6|2517
1640712600000|2021-12-28 17:30:00|36387.5|36385.1|36329.5|36327.1|36395|36392.6|36329|36326.6|2388
1640712900000|2021-12-28 17:35:00|36330|36327.6|36354.5|36352.1|36355.5|36353.1|36330|36327.6|1281
1640713200000|2021-12-28 17:40:00|36354.1|36351.7|36346.6|36344.2|36356.1|36353.7|36341.1|36338.7|624
1640713500000|2021-12-28 17:45:00|36348.1|36345.7|36343.1|36340.7|36351.1|36348.7|36326.6|36324.2|832
1640713800000|2021-12-28 17:50:00|36342.6|36340.2|36363.6|36361.2|36364.6|36362.2|36337.1|36334.7|817
1640714100000|2021-12-28 17:55:00|36363.1|36360.7|36379.6|36377.2|36388.6|36386.2|36363.1|36360.7|902
1640714400000|2021-12-28 18:00:00|36379.1|36376.7|36396.6|36394.2|36397.1|36394.7|36366.6|36364.2|916
1640714700000|2021-12-28 18:05:00|36396.1|36393.7|36401.1|36398.7|36405.6|36403.2|36385.1|36382.7|940
1640715000000|2021-12-28 18:10:00|36401.6|36399.2|36393.6|36391.2|36404.6|36402.2|36389.1|36386.7|448
1640715300000|2021-12-28 18:15:00|36394.1|36391.7|36390.6|36388.2|36409.1|36406.7|36389.6|36387.2|412
1640715600000|2021-12-28 18:20:00|36391.1|36388.7|36390.6|36388.2|36400.1|36397.7|36381.6|36379.2|440
1640715900000|2021-12-28 18:25:00|36391.1|36388.7|36398.6|36396.2|36401.6|36399.2|36378.1|36375.7|597
1640716200000|2021-12-28 18:30:00|36398.1|36395.7|36396.6|36394.2|36410.6|36408.2|36390.6|36388.2|465
1640716500000|2021-12-28 18:35:00|36397.1|36394.7|36388.6|36386.2|36404.6|36402.2|36387.1|36384.7|242
1640716800000|2021-12-28 18:40:00|36388.1|36385.7|36392.6|36390.2|36410.1|36407.7|36386.6|36384.2|397
1640717100000|2021-12-28 18:45:00|36392.1|36389.7|36408.1|36405.7|36408.1|36405.7|36389.6|36387.2|299
1640717400000|2021-12-28 18:50:00|36407.6|36405.2|36414.6|36412.2|36419.1|36416.7|36404.1|36401.7|434
1640717700000|2021-12-28 18:55:00|36415.1|36412.7|36443.1|36440.7|36443.6|36441.2|36412.6|36410.2|1265
1640718000000|2021-12-28 19:00:00|36442.6|36440.2|36386.1|36383.7|36442.6|36440.2|36382.6|36380.2|1531
1640718300000|2021-12-28 19:05:00|36385.6|36383.2|36384.1|36381.7|36398.1|36395.7|36383.6|36381.2|530
1640718600000|2021-12-28 19:10:00|36384.6|36382.2|36388.6|36386.2|36388.6|36386.2|36380.6|36378.2|349
1640718900000|2021-12-28 19:15:00|36389.1|36386.7|36402.6|36400.2|36413.6|36411.2|36388.6|36386.2|790
1640719200000|2021-12-28 19:20:00|36401.6|36399.2|36400.6|36398.2|36412.6|36410.2|36400.1|36397.7|429
1640719500000|2021-12-28 19:25:00|36401.1|36398.7|36394.1|36391.7|36402.6|36400.2|36386.6|36384.2|551
1640719800000|2021-12-28 19:30:00|36393.6|36391.2|36404.1|36401.7|36411.1|36408.7|36387.6|36385.2|391
1640720100000|2021-12-28 19:35:00|36403.6|36401.2|36404.6|36402.2|36405.1|36402.7|36397.1|36394.7|191
1640720400000|2021-12-28 19:40:00|36405.1|36402.7|36416.6|36414.2|36420.6|36418.2|36400.1|36397.7|493
1640720700000|2021-12-28 19:45:00|36416.1|36413.7|36423.1|36420.7|36427.1|36424.7|36403.6|36401.2|686
1640721000000|2021-12-28 19:50:00|36422.6|36420.2|36427.1|36424.7|36433.6|36431.2|36406.6|36404.2|871
1640721300000|2021-12-28 19:55:00|36427.6|36425.2|36430.6|36428.2|36439.6|36437.2|36418.1|36415.7|907
1640721600000|2021-12-28 20:00:00|36430.1|36427.7|36418.6|36416.2|36430.1|36427.7|36416.6|36414.2|557
1640721900000|2021-12-28 20:05:00|36417.6|36415.2|36440.1|36437.7|36441.1|36438.7|36407.6|36405.2|776
1640722200000|2021-12-28 20:10:00|36439.6|36437.2|36440.6|36438.2|36445.6|36443.2|36432.1|36429.7|671
1640722500000|2021-12-28 20:15:00|36440.1|36437.7|36424.6|36422.2|36440.6|36438.2|36421.1|36418.7|520
1640722800000|2021-12-28 20:20:00|36423.6|36421.2|36416.1|36413.7|36434.6|36432.2|36413.1|36410.7|491
1640723100000|2021-12-28 20:25:00|36415.6|36413.2|36418.6|36416.2|36423.1|36420.7|36412.6|36410.2|425
1640723400000|2021-12-28 20:30:00|36418.1|36415.7|36410.1|36407.7|36436.6|36434.2|36390.1|36387.7|909
1640723700000|2021-12-28 20:35:00|36410.6|36408.2|36424.1|36421.7|36432.1|36429.7|36409.6|36407.2|589
1640724000000|2021-12-28 20:40:00|36424.6|36422.2|36447.1|36444.7|36461.6|36459.2|36420.6|36418.2|1370
1640724300000|2021-12-28 20:45:00|36446.6|36444.2|36459.6|36457.2|36474.6|36472.2|36446.1|36443.7|1214
1640724600000|2021-12-28 20:50:00|36456.1|36453.7|36402.6|36400.2|36456.1|36453.7|36379.6|36377.2|2208
1640724900000|2021-12-28 20:55:00|36400.1|36397.7|36410.6|36408.2|36412.1|36409.7|36376.1|36373.7|2683
1640725200000|2021-12-28 21:00:00|36410.1|36407.7|36435.3|36430.5|36436.3|36431.5|36406.3|36401.5|1058
1640725500000|2021-12-28 21:05:00|36434.8|36430|36439.3|36434.5|36446.8|36442|36433.3|36428.5|268
1640725800000|2021-12-28 21:10:00|36438.8|36434|36435.8|36431|36442.3|36437.5|36430.8|36426|213
1640726100000|2021-12-28 21:15:00|36435.3|36430.5|36432.8|36428|36439.8|36435|36432.3|36427.5|112
1640726400000|2021-12-28 21:20:00|36432.3|36427.5|36431.3|36426.5|36435.8|36431|36430.3|36425.5|81
1640726700000|2021-12-28 21:25:00|36430.8|36426|36426.8|36422|36431.8|36427|36426.8|36422|106
1640727000000|2021-12-28 21:30:00|36427.3|36422.5|36419.8|36415|36427.3|36422.5|36416.8|36412|149
1640727300000|2021-12-28 21:35:00|36420.3|36415.5|36415.3|36410.5|36420.3|36415.5|36413.8|36409|71
1640727600000|2021-12-28 21:40:00|36414.8|36410|36405.8|36401|36415.3|36410.5|36405.8|36401|123
1640727900000|2021-12-28 21:45:00|36406.3|36401.5|36404.3|36399.5|36409.3|36404.5|36399.8|36395|120
1640728200000|2021-12-28 21:50:00|36403.8|36399|36399.3|36394.5|36405.8|36401|36397.8|36393|78
1640728500000|2021-12-28 21:55:00|36398.8|36394|36399.2|36389.4|36400.6|36395|36391.8|36387|160
1640728800000|2021-12-28 22:00:00|36403.6|36393.8|36399.5|36389.7|36403.6|36393.8|36399.5|36389.7|0
1640729100000|2021-12-28 22:05:00|36400.1|36390.3|36396.9|36387.1|36400.1|36390.3|36396.9|36387.1|0
1640729400000|2021-12-28 22:10:00|36398.2|36388.4|36395.6|36385.8|36398.3|36388.5|36394.9|36385.1|0
1640729700000|2021-12-28 22:15:00|36395.8|36386|36393.7|36383.9|36397.4|36387.6|36389.7|36379.9|0
1640730000000|2021-12-28 22:20:00|36394.5|36384.7|36393.7|36383.9|36397.2|36387.4|36393.6|36383.8|0
1640730300000|2021-12-28 22:25:00|36393.6|36383.8|36392.3|36382.5|36394.3|36384.5|36392.2|36382.4|0
1640730600000|2021-12-28 22:30:00|36393.4|36383.6|36394.9|36385.1|36394.9|36385.1|36392.3|36382.5|0
1640730900000|2021-12-28 22:35:00|36395|36385.2|36394.3|36384.5|36395|36385.2|36394.3|36384.5|0
1640731200000|2021-12-28 22:40:00|36394|36384.2|36393.2|36383.4|36394|36384.2|36392.7|36382.9|0
1640731500000|2021-12-28 22:45:00|36393.8|36384|36395.5|36385.7|36395.5|36385.7|36393.8|36384|0
1640731800000|2021-12-28 22:50:00|36395.6|36385.8|36396.5|36386.7|36397.2|36387.4|36395.6|36385.8|0
1640732100000|2021-12-28 22:55:00|36395.9|36386.1|36400.1|36390.3|36400.1|36390.3|36395.8|36386|0
1640732400000|2021-12-28 23:00:00|36402.3|36397.5|36400.3|36395.5|36422.3|36417.5|36400.3|36395.5|198
1640732700000|2021-12-28 23:05:00|36400.8|36396|36412.3|36407.5|36419.3|36414.5|36399.8|36395|100
1640733000000|2021-12-28 23:10:00|36414.3|36409.5|36402.8|36398|36414.8|36410|36402.8|36398|54
1640733300000|2021-12-28 23:15:00|36403.3|36398.5|36418.8|36414|36428.3|36423.5|36403.3|36398.5|138
1640733600000|2021-12-28 23:20:00|36419.3|36414.5|36428.3|36423.5|36428.8|36424|36416.3|36411.5|67
1640733900000|2021-12-28 23:25:00|36428.8|36424|36421.3|36416.5|36428.8|36424|36419.8|36415|47
1640734200000|2021-12-28 23:30:00|36420.8|36416|36428.8|36424|36429.8|36425|36420.8|36416|67
1640734500000|2021-12-28 23:35:00|36427.3|36422.5|36428.3|36423.5|36430.3|36425.5|36422.8|36418|85
1640734800000|2021-12-28 23:40:00|36428.8|36424|36429.8|36425|36432.8|36428|36422.8|36418|78
1640735100000|2021-12-28 23:45:00|36430.3|36425.5|36446.3|36441.5|36447.8|36443|36429.8|36425|177
1640735400000|2021-12-28 23:50:00|36444.3|36439.5|36444.3|36439.5|36449.8|36445|36442.3|36437.5|193
1640735700000|2021-12-28 23:55:00|36444.8|36440|36437.3|36432.5|36444.8|36440|36435.8|36431|61
1640736000000|2021-12-29 00:00:00|36437.8|36433|36427.3|36422.5|36445.3|36440.5|36417.3|36412.5|306
1640736300000|2021-12-29 00:05:00|36426.8|36422|36446.3|36441.5|36454.8|36450|36425.8|36421|582
1640736600000|2021-12-29 00:10:00|36446.8|36442|36442.3|36437.5|36450.8|36446|36437.3|36432.5|76
1640736900000|2021-12-29 00:15:00|36442.8|36438|36434.3|36429.5|36442.8|36438|36429.3|36424.5|100
1640737200000|2021-12-29 00:20:00|36433.8|36429|36433.3|36428.5|36443.3|36438.5|36432.3|36427.5|126
1640737500000|2021-12-29 00:25:00|36432.8|36428|36429.3|36424.5|36435.3|36430.5|36423.8|36419|52
1640737800000|2021-12-29 00:30:00|36429.8|36425|36418.3|36413.5|36429.8|36425|36416.8|36412|79
1640738100000|2021-12-29 00:35:00|36418.8|36414|36417.3|36412.5|36422.8|36418|36416.3|36411.5|44
1640738400000|2021-12-29 00:40:00|36417.8|36413|36424.3|36419.5|36425.8|36421|36417.8|36413|35
1640738700000|2021-12-29 00:45:00|36424.8|36420|36422.8|36418|36429.3|36424.5|36422.8|36418|84
1640739000000|2021-12-29 00:50:00|36423.3|36418.5|36423.3|36418.5|36426.3|36421.5|36420.3|36415.5|59
1640739300000|2021-12-29 00:55:00|36424.3|36419.5|36436.3|36431.5|36436.3|36431.5|36424.3|36419.5|58
1640739600000|2021-12-29 01:00:00|36436.8|36432|36437.3|36432.5|36441.3|36436.5|36432.3|36427.5|77
1640739900000|2021-12-29 01:05:00|36438.3|36433.5|36439.3|36434.5|36448.8|36444|36437.8|36433|80
1640740200000|2021-12-29 01:10:00|36438.8|36434|36434.3|36429.5|36446.3|36441.5|36433.3|36428.5|60
1640740500000|2021-12-29 01:15:00|36435.3|36430.5|36415.3|36410.5|36439.8|36435|36411.8|36407|165
1640740800000|2021-12-29 01:20:00|36414.8|36410|36421.3|36416.5|36427.3|36422.5|36412.3|36407.5|151
1640741100000|2021-12-29 01:25:00|36421.8|36417|36427.3|36422.5|36428.3|36423.5|36421.3|36416.5|50
1640741400000|2021-12-29 01:30:00|36426.3|36421.5|36386.8|36382|36426.3|36421.5|36381.3|36376.5|331
1640741700000|2021-12-29 01:35:00|36386.3|36381.5|36389.3|36384.5|36397.3|36392.5|36381.8|36377|147
1640742000000|2021-12-29 01:40:00|36389.8|36385|36395.3|36390.5|36396.3|36391.5|36385.3|36380.5|159
1640742300000|2021-12-29 01:45:00|36394.8|36390|36396.3|36391.5|36398.3|36393.5|36386.8|36382|155
1640742600000|2021-12-29 01:50:00|36395.8|36391|36400.3|36395.5|36406.3|36401.5|36390.8|36386|122
1640742900000|2021-12-29 01:55:00|36400.8|36396|36379.3|36374.5|36402.3|36397.5|36375.3|36370.5|211
1640743200000|2021-12-29 02:00:00|36379.8|36375|36374.3|36369.5|36382.8|36378|36367.8|36363|249
1640743500000|2021-12-29 02:05:00|36374.8|36370|36378.3|36373.5|36379.8|36375|36368.3|36363.5|70
1640743800000|2021-12-29 02:10:00|36377.8|36373|36380.3|36375.5|36381.8|36377|36375.3|36370.5|49
1640744100000|2021-12-29 02:15:00|36380.8|36376|36378.3|36373.5|36386.3|36381.5|36376.8|36372|112
1640744400000|2021-12-29 02:20:00|36377.8|36373|36382.3|36377.5|36383.8|36379|36376.3|36371.5|30
1640744700000|2021-12-29 02:25:00|36381.8|36377|36378.3|36373.5|36382.3|36377.5|36368.8|36364|99
1640745000000|2021-12-29 02:30:00|36377.8|36373|36383.8|36379|36384.8|36380|36375.3|36370.5|100
1640745300000|2021-12-29 02:35:00|36384.3|36379.5|36388.3|36383.5|36392.3|36387.5|36382.3|36377.5|170
1640745600000|2021-12-29 02:40:00|36388.8|36384|36386.3|36381.5|36389.3|36384.5|36381.3|36376.5|48
1640745900000|2021-12-29 02:45:00|36385.8|36381|36385.3|36380.5|36387.3|36382.5|36380.3|36375.5|37
1640746200000|2021-12-29 02:50:00|36384.8|36380|36393.3|36388.5|36395.3|36390.5|36383.3|36378.5|54
1640746500000|2021-12-29 02:55:00|36393.8|36389|36398.3|36393.5|36398.3|36393.5|36389.3|36384.5|83
1640746800000|2021-12-29 03:00:00|36397.8|36393|36393.3|36388.5|36401.3|36396.5|36392.8|36388|64
1640747100000|2021-12-29 03:05:00|36392.8|36388|36399.8|36395|36401.3|36396.5|36390.3|36385.5|41
1640747400000|2021-12-29 03:10:00|36400.3|36395.5|36406.3|36401.5|36409.8|36405|36399.8|36395|56
1640747700000|2021-12-29 03:15:00|36406.8|36402|36402.3|36397.5|36406.8|36402|36398.3|36393.5|46
1640748000000|2021-12-29 03:20:00|36402.8|36398|36401.8|36397|36403.3|36398.5|36398.8|36394|31
1640748300000|2021-12-29 03:25:00|36401.3|36396.5|36393.3|36388.5|36402.3|36397.5|36387.3|36382.5|74
1640748600000|2021-12-29 03:30:00|36394.3|36389.5|36405.8|36401|36412.8|36408|36394.3|36389.5|79
1640748900000|2021-12-29 03:35:00|36406.3|36401.5|36404.3|36399.5|36407.3|36402.5|36400.3|36395.5|31
1640749200000|2021-12-29 03:40:00|36403.8|36399|36409.3|36404.5|36412.8|36408|36403.3|36398.5|33
1640749500000|2021-12-29 03:45:00|36408.8|36404|36410.3|36405.5|36415.8|36411|36405.8|36401|68
1640749800000|2021-12-29 03:50:00|36410.8|36406|36416.3|36411.5|36420.3|36415.5|36409.3|36404.5|59
1640750100000|2021-12-29 03:55:00|36416.8|36412|36414.3|36409.5|36416.8|36412|36409.3|36404.5|38
1640750400000|2021-12-29 04:00:00|36413.8|36409|36408.3|36403.5|36413.8|36409|36407.8|36403|27
1640750700000|2021-12-29 04:05:00|36409.3|36404.5|36411.3|36406.5|36414.3|36409.5|36406.8|36402|52
1640751000000|2021-12-29 04:10:00|36410.8|36406|36401.8|36397|36413.3|36408.5|36401.8|36397|60
1640751300000|2021-12-29 04:15:00|36402.3|36397.5|36404.3|36399.5|36405.3|36400.5|36401.3|36396.5|39
1640751600000|2021-12-29 04:20:00|36403.8|36399|36408.3|36403.5|36410.3|36405.5|36403.3|36398.5|29
1640751900000|2021-12-29 04:25:00|36408.8|36404|36405.3|36400.5|36410.8|36406|36402.8|36398|65
1640752200000|2021-12-29 04:30:00|36405.8|36401|36409.3|36404.5|36409.8|36405|36403.3|36398.5|22
1640752500000|2021-12-29 04:35:00|36409.8|36405|36408.3|36403.5|36411.8|36407|36406.3|36401.5|29
1640752800000|2021-12-29 04:40:00|36408.8|36404|36409.3|36404.5|36412.8|36408|36407.8|36403|35
1640753100000|2021-12-29 04:45:00|36409.8|36405|36406.8|36402|36411.3|36406.5|36406.8|36402|26
1640753400000|2021-12-29 04:50:00|36407.3|36402.5|36413.3|36408.5|36415.3|36410.5|36407.3|36402.5|25
1640753700000|2021-12-29 04:55:00|36413.8|36409|36413.3|36408.5|36415.3|36410.5|36411.8|36407|37
1640754000000|2021-12-29 05:00:00|36413.8|36409|36408.3|36403.5|36413.8|36409|36405.3|36400.5|54
1640754300000|2021-12-29 05:05:00|36408.8|36404|36413.3|36408.5|36416.3|36411.5|36408.3|36403.5|29
1640754600000|2021-12-29 05:10:00|36413.8|36409|36413.3|36408.5|36417.3|36412.5|36412.3|36407.5|28
1640754900000|2021-12-29 05:15:00|36413.8|36409|36420.3|36415.5|36422.3|36417.5|36413.3|36408.5|63
1640755200000|2021-12-29 05:20:00|36419.8|36415|36411.3|36406.5|36420.3|36415.5|36410.3|36405.5|36
1640755500000|2021-12-29 05:25:00|36410.8|36406|36398.3|36393.5|36411.3|36406.5|36396.3|36391.5|112
1640755800000|2021-12-29 05:30:00|36397.8|36393|36409.3|36404.5|36410.8|36406|36394.3|36389.5|56
1640756100000|2021-12-29 05:35:00|36409.8|36405|36433.3|36428.5|36434.3|36429.5|36409.3|36404.5|149
1640756400000|2021-12-29 05:40:00|36432.8|36428|36434.3|36429.5|36434.3|36429.5|36423.3|36418.5|70
1640756700000|2021-12-29 05:45:00|36434.8|36430|36438.3|36433.5|36440.8|36436|36432.3|36427.5|70
1640757000000|2021-12-29 05:50:00|36437.8|36433|36432.3|36427.5|36438.3|36433.5|36430.3|36425.5|46
1640757300000|2021-12-29 05:55:00|36431.8|36427|36431.3|36426.5|36432.8|36428|36426.8|36422|67
1640757600000|2021-12-29 06:00:00|36430.8|36426|36428.3|36423.5|36443.3|36438.5|36425.8|36421|109
1640757900000|2021-12-29 06:05:00|36427.8|36423|36422.3|36417.5|36428.3|36423.5|36416.3|36411.5|71
1640758200000|2021-12-29 06:10:00|36422.8|36418|36409.3|36404.5|36426.3|36421.5|36409.3|36404.5|59
1640758500000|2021-12-29 06:15:00|36408.3|36403.5|36415.3|36410.5|36415.8|36411|36408.3|36403.5|43
1640758800000|2021-12-29 06:20:00|36414.8|36410|36419.3|36414.5|36420.3|36415.5|36413.3|36408.5|40
1640759100000|2021-12-29 06:25:00|36418.8|36414|36421.3|36416.5|36421.3|36416.5|36416.8|36412|28
1640759400000|2021-12-29 06:30:00|36421.8|36417|36426.3|36421.5|36430.3|36425.5|36421.3|36416.5|36
1640759700000|2021-12-29 06:35:00|36425.8|36421|36427.3|36422.5|36431.8|36427|36423.3|36418.5|45
1640760000000|2021-12-29 06:40:00|36429.3|36424.5|36427.3|36422.5|36429.8|36425|36424.8|36420|32
1640760300000|2021-12-29 06:45:00|36427.8|36423|36426.3|36421.5|36429.3|36424.5|36424.3|36419.5|28
1640760600000|2021-12-29 06:50:00|36425.8|36421|36425.3|36420.5|36427.8|36423|36423.8|36419|27
1640760900000|2021-12-29 06:55:00|36425.8|36421|36428.3|36423.5|36431.3|36426.5|36425.3|36420.5|34
1640761200000|2021-12-29 07:00:00|36427.7|36424.1|36435.7|36432.1|36437.2|36433.6|36424.7|36421.1|100
1640761500000|2021-12-29 07:05:00|36436.7|36433.1|36431.2|36427.6|36440.7|36437.1|36430.7|36427.1|81
1640761800000|2021-12-29 07:10:00|36429.7|36426.1|36434.7|36431.1|36437.7|36434.1|36429.7|36426.1|93
1640762100000|2021-12-29 07:15:00|36435.2|36431.6|36436.7|36433.1|36441.2|36437.6|36432.2|36428.6|80
1640762400000|2021-12-29 07:20:00|36437.2|36433.6|36431.7|36428.1|36445.7|36442.1|36431.2|36427.6|160
1640762700000|2021-12-29 07:25:00|36431.2|36427.6|36429.7|36426.1|36432.2|36428.6|36424.7|36421.1|74
1640763000000|2021-12-29 07:30:00|36430.2|36426.6|36424.2|36420.6|36430.2|36426.6|36423.2|36419.6|66
1640763300000|2021-12-29 07:35:00|36423.7|36420.1|36426.7|36423.1|36428.7|36425.1|36421.7|36418.1|61
1640763600000|2021-12-29 07:40:00|36426.2|36422.6|36429.7|36426.1|36438.7|36435.1|36425.7|36422.1|99
1640763900000|2021-12-29 07:45:00|36430.7|36427.1|36437.7|36434.1|36441.7|36438.1|36428.7|36425.1|79
1640764200000|2021-12-29 07:50:00|36438.2|36434.6|36441.7|36438.1|36446.2|36442.6|36436.2|36432.6|117
1640764500000|2021-12-29 07:55:00|36442.2|36438.6|36442.7|36439.1|36454.7|36451.1|36439.7|36436.1|216
1640764800000|2021-12-29 08:00:00|36443.2|36439.6|36440.2|36436.6|36451.2|36447.6|36432.7|36429.1|947
1640765100000|2021-12-29 08:05:00|36439.7|36436.1|36440.7|36437.1|36452.2|36448.6|36434.2|36430.6|338
1640765400000|2021-12-29 08:10:00|36441.2|36437.6|36437.7|36434.1|36443.7|36440.1|36432.7|36429.1|334
1640765700000|2021-12-29 08:15:00|36437.2|36433.6|36434.7|36431.1|36451.2|36447.6|36433.7|36430.1|189
1640766000000|2021-12-29 08:20:00|36434.2|36430.6|36442.7|36439.1|36447.2|36443.6|36431.7|36428.1|281
1640766300000|2021-12-29 08:25:00|36440.7|36437.1|36442.7|36439.1|36450.2|36446.6|36439.7|36436.1|182
1640766600000|2021-12-29 08:30:00|36442.2|36438.6|36445.7|36442.1|36448.7|36445.1|36432.7|36429.1|186
1640766900000|2021-12-29 08:35:00|36446.7|36443.1|36450.7|36447.1|36452.2|36448.6|36443.7|36440.1|77
1640767200000|2021-12-29 08:40:00|36451.2|36447.6|36457.7|36454.1|36457.7|36454.1|36448.7|36445.1|145
1640767500000|2021-12-29 08:45:00|36457.2|36453.6|36462.7|36459.1|36464.7|36461.1|36455.7|36452.1|167
1640767800000|2021-12-29 08:50:00|36463.2|36459.6|36454.2|36450.6|36467.7|36464.1|36452.7|36449.1|248
1640768100000|2021-12-29 08:55:00|36453.7|36450.1|36459.7|36456.1|36463.7|36460.1|36452.7|36449.1|110
1640768400000|2021-12-29 09:00:00|36458.7|36455.1|36455.2|36451.6|36460.7|36457.1|36453.7|36450.1|323
1640768700000|2021-12-29 09:05:00|36454.7|36451.1|36438.7|36435.1|36456.7|36453.1|36434.2|36430.6|348
1640769000000|2021-12-29 09:10:00|36439.2|36435.6|36439.7|36436.1|36445.2|36441.6|36437.2|36433.6|214
1640769300000|2021-12-29 09:15:00|36439.2|36435.6|36438.7|36435.1|36440.7|36437.1|36436.2|36432.6|138
1640769600000|2021-12-29 09:20:00|36438.2|36434.6|36442.7|36439.1|36444.2|36440.6|36435.2|36431.6|156
1640769900000|2021-12-29 09:25:00|36442.2|36438.6|36450.7|36447.1|36454.7|36451.1|36439.2|36435.6|242
1640770200000|2021-12-29 09:30:00|36450.2|36446.6|36452.7|36449.1|36457.2|36453.6|36448.2|36444.6|141
1640770500000|2021-12-29 09:35:00|36453.2|36449.6|36456.7|36453.1|36458.7|36455.1|36453.2|36449.6|98
1640770800000|2021-12-29 09:40:00|36456.2|36452.6|36455.7|36452.1|36463.2|36459.6|36455.7|36452.1|109
1640771100000|2021-12-29 09:45:00|36455.2|36451.6|36453.2|36449.6|36456.7|36453.1|36451.2|36447.6|85
1640771400000|2021-12-29 09:50:00|36452.7|36449.1|36454.7|36451.1|36457.2|36453.6|36451.2|36447.6|84
1640771700000|2021-12-29 09:55:00|36454.2|36450.6|36458.2|36454.6|36458.7|36455.1|36452.7|36449.1|75
1640772000000|2021-12-29 10:00:00|36458.7|36455.1|36460.7|36457.1|36469.2|36465.6|36457.7|36454.1|245
1640772300000|2021-12-29 10:05:00|36461.2|36457.6|36454.7|36451.1|36467.2|36463.6|36453.7|36450.1|139
1640772600000|2021-12-29 10:10:00|36454.2|36450.6|36451.2|36447.6|36456.7|36453.1|36450.7|36447.1|83
1640772900000|2021-12-29 10:15:00|36450.7|36447.1|36447.2|36443.6|36454.2|36450.6|36443.2|36439.6|137
1640773200000|2021-12-29 10:20:00|36447.7|36444.1|36444.7|36441.1|36452.7|36449.1|36442.2|36438.6|139
1640773500000|2021-12-29 10:25:00|36445.2|36441.6|36446.7|36443.1|36448.2|36444.6|36443.7|36440.1|67
1640773800000|2021-12-29 10:30:00|36446.2|36442.6|36447.7|36444.1|36449.2|36445.6|36441.2|36437.6|78
1640774100000|2021-12-29 10:35:00|36447.2|36443.6|36445.2|36441.6|36448.7|36445.1|36443.2|36439.6|47
1640774400000|2021-12-29 10:40:00|36445.7|36442.1|36447.7|36444.1|36453.7|36450.1|36444.2|36440.6|161
1640774700000|2021-12-29 10:45:00|36448.2|36444.6|36449.7|36446.1|36454.2|36450.6|36447.2|36443.6|96
1640775000000|2021-12-29 10:50:00|36450.2|36446.6|36437.2|36433.6|36450.7|36447.1|36433.7|36430.1|94
1640775300000|2021-12-29 10:55:00|36436.7|36433.1|36445.7|36442.1|36447.2|36443.6|36435.2|36431.6|143
1640775600000|2021-12-29 11:00:00|36446.2|36442.6|36430.7|36427.1|36446.2|36442.6|36426.7|36423.1|207
1640775900000|2021-12-29 11:05:00|36430.2|36426.6|36420.7|36417.1|36431.7|36428.1|36418.7|36415.1|231
1640776200000|2021-12-29 11:10:00|36421.2|36417.6|36426.7|36423.1|36430.2|36426.6|36419.7|36416.1|227
1640776500000|2021-12-29 11:15:00|36426.2|36422.6|36417.2|36413.6|36428.7|36425.1|36417.2|36413.6|214
1640776800000|2021-12-29 11:20:00|36416.7|36413.1|36420.7|36417.1|36421.2|36417.6|36411.2|36407.6|147
1640777100000|2021-12-29 11:25:00|36420.2|36416.6|36403.7|36400.1|36423.2|36419.6|36403.2|36399.6|165
1640777400000|2021-12-29 11:30:00|36403.2|36399.6|36411.7|36408.1|36413.7|36410.1|36401.7|36398.1|203
1640777700000|2021-12-29 11:35:00|36412.2|36408.6|36407.7|36404.1|36416.2|36412.6|36402.7|36399.1|176
1640778000000|2021-12-29 11:40:00|36408.2|36404.6|36409.2|36405.6|36415.7|36412.1|36407.2|36403.6|118
1640778300000|2021-12-29 11:45:00|36408.7|36405.1|36404.7|36401.1|36411.7|36408.1|36404.7|36401.1|126
1640778600000|2021-12-29 11:50:00|36403.7|36400.1|36401.7|36398.1|36408.7|36405.1|36401.2|36397.6|174
1640778900000|2021-12-29 11:55:00|36401.2|36397.6|36412.7|36409.1|36413.2|36409.6|36398.2|36394.6|231
1640779200000|2021-12-29 12:00:00|36412.2|36408.6|36406.7|36403.1|36414.7|36411.1|36405.2|36401.6|191
1640779500000|2021-12-29 12:05:00|36406.2|36402.6|36395.7|36392.1|36406.7|36403.1|36391.7|36388.1|287
1640779800000|2021-12-29 12:10:00|36396.2|36392.6|36401.7|36398.1|36404.7|36401.1|36393.2|36389.6|181
1640780100000|2021-12-29 12:15:00|36401.2|36397.6|36403.7|36400.1|36408.2|36404.6|36399.2|36395.6|127
1640780400000|2021-12-29 12:20:00|36404.2|36400.6|36403.2|36399.6|36407.2|36403.6|36396.2|36392.6|191
1640780700000|2021-12-29 12:25:00|36403.7|36400.1|36410.2|36406.6|36410.7|36407.1|36403.7|36400.1|75
1640781000000|2021-12-29 12:30:00|36409.7|36406.1|36397.7|36394.1|36411.2|36407.6|36395.7|36392.1|125
1640781300000|2021-12-29 12:35:00|36397.2|36393.6|36402.2|36398.6|36408.2|36404.6|36397.2|36393.6|84
1640781600000|2021-12-29 12:40:00|36402.7|36399.1|36403.2|36399.6|36406.2|36402.6|36400.2|36396.6|115
1640781900000|2021-12-29 12:45:00|36403.7|36400.1|36396.2|36392.6|36403.7|36400.1|36391.2|36387.6|216
1640782200000|2021-12-29 12:50:00|36396.7|36393.1|36397.7|36394.1|36402.2|36398.6|36395.2|36391.6|146
1640782500000|2021-12-29 12:55:00|36398.2|36394.6|36391.7|36388.1|36399.2|36395.6|36389.2|36385.6|188
1640782800000|2021-12-29 13:00:00|36392.2|36388.6|36385.7|36382.1|36398.2|36394.6|36382.2|36378.6|448
1640783100000|2021-12-29 13:05:00|36386.2|36382.6|36389.2|36385.6|36395.2|36391.6|36386.2|36382.6|415
1640783400000|2021-12-29 13:10:00|36389.7|36386.1|36392.7|36389.1|36401.7|36398.1|36388.7|36385.1|283
1640783700000|2021-12-29 13:15:00|36393.2|36389.6|36401.7|36398.1|36402.7|36399.1|36392.7|36389.1|143
1640784000000|2021-12-29 13:20:00|36401.2|36397.6|36394.7|36391.1|36405.7|36402.1|36393.2|36389.6|254
1640784300000|2021-12-29 13:25:00|36395.2|36391.6|36395.7|36392.1|36402.7|36399.1|36389.7|36386.1|477
1640784600000|2021-12-29 13:30:00|36396.2|36392.6|36393.7|36390.1|36404.7|36401.1|36385.7|36382.1|306
1640784900000|2021-12-29 13:35:00|36394.2|36390.6|36376.2|36372.6|36395.2|36391.6|36374.7|36371.1|376
1640785200000|2021-12-29 13:40:00|36375.7|36372.1|36383.2|36379.6|36391.7|36388.1|36375.7|36372.1|180
1640785500000|2021-12-29 13:45:00|36382.7|36379.1|36392.2|36388.6|36392.7|36389.1|36381.7|36378.1|196
1640785800000|2021-12-29 13:50:00|36390.7|36387.1|36400.7|36397.1|36406.2|36402.6|36385.7|36382.1|341
1640786100000|2021-12-29 13:55:00|36400.2|36396.6|36403.7|36400.1|36407.2|36403.6|36395.7|36392.1|159
1640786400000|2021-12-29 14:00:00|36403.2|36399.6|36421.7|36418.1|36424.2|36420.6|36401.7|36398.1|402
1640786700000|2021-12-29 14:05:00|36421.2|36417.6|36425.2|36421.6|36430.2|36426.6|36412.7|36409.1|216
1640787000000|2021-12-29 14:10:00|36425.7|36422.1|36426.7|36423.1|36429.2|36425.6|36418.7|36415.1|172
1640787300000|2021-12-29 14:15:00|36426.2|36422.6|36434.2|36430.6|36434.2|36430.6|36419.7|36416.1|340
1640787600000|2021-12-29 14:20:00|36434.7|36431.1|36419.7|36416.1|36434.7|36431.1|36418.7|36415.1|227
1640787900000|2021-12-29 14:25:00|36419.2|36415.6|36406.2|36402.6|36423.2|36419.6|36406.2|36402.6|503
1640788200000|2021-12-29 14:30:00|36405.6|36403.2|36437.6|36435.2|36443.1|36440.7|36388.6|36386.2|3564
1640788500000|2021-12-29 14:35:00|36436.1|36433.7|36456.6|36454.2|36458.1|36455.7|36428.1|36425.7|2616
1640788800000|2021-12-29 14:40:00|36456.1|36453.7|36456.6|36454.2|36494.6|36492.2|36446.6|36444.2|3378
1640789100000|2021-12-29 14:45:00|36457.1|36454.7|36482.6|36480.2|36495.6|36493.2|36457.1|36454.7|2533
1640789400000|2021-12-29 14:50:00|36483.1|36480.7|36503.6|36501.2|36514.6|36512.2|36471.6|36469.2|2095
1640789700000|2021-12-29 14:55:00|36502.1|36499.7|36475.6|36473.2|36511.6|36509.2|36470.1|36467.7|1807
1640790000000|2021-12-29 15:00:00|36476.6|36474.2|36491.1|36488.7|36496.6|36494.2|36476.1|36473.7|1548
1640790300000|2021-12-29 15:05:00|36491.6|36489.2|36491.6|36489.2|36496.6|36494.2|36481.1|36478.7|948
1640790600000|2021-12-29 15:10:00|36490.1|36487.7|36445.1|36442.7|36496.6|36494.2|36421.6|36419.2|2785
1640790900000|2021-12-29 15:15:00|36445.6|36443.2|36470.1|36467.7|36479.1|36476.7|36407.1|36404.7|2037
1640791200000|2021-12-29 15:20:00|36469.6|36467.2|36484.6|36482.2|36488.1|36485.7|36459.6|36457.2|954
1640791500000|2021-12-29 15:25:00|36485.1|36482.7|36452.6|36450.2|36486.1|36483.7|36446.6|36444.2|988
1640791800000|2021-12-29 15:30:00|36453.1|36450.7|36478.1|36475.7|36481.6|36479.2|36449.6|36447.2|1264
1640792100000|2021-12-29 15:35:00|36478.6|36476.2|36479.6|36477.2|36485.1|36482.7|36464.6|36462.2|964
1640792400000|2021-12-29 15:40:00|36479.1|36476.7|36493.6|36491.2|36510.6|36508.2|36473.6|36471.2|1808
1640792700000|2021-12-29 15:45:00|36492.6|36490.2|36498.6|36496.2|36510.6|36508.2|36488.6|36486.2|837
1640793000000|2021-12-29 15:50:00|36498.1|36495.7|36489.6|36487.2|36500.6|36498.2|36478.6|36476.2|784
1640793300000|2021-12-29 15:55:00|36489.1|36486.7|36474.6|36472.2|36491.1|36488.7|36463.6|36461.2|1179
1640793600000|2021-12-29 16:00:00|36474.1|36471.7|36481.1|36478.7|36482.6|36480.2|36469.6|36467.2|656
1640793900000|2021-12-29 16:05:00|36480.6|36478.2|36463.6|36461.2|36482.6|36480.2|36461.6|36459.2|671
1640794200000|2021-12-29 16:10:00|36463.1|36460.7|36445.1|36442.7|36463.6|36461.2|36438.1|36435.7|766
1640794500000|2021-12-29 16:15:00|36444.6|36442.2|36451.6|36449.2|36455.1|36452.7|36443.6|36441.2|443
1640794800000|2021-12-29 16:20:00|36452.1|36449.7|36461.1|36458.7|36466.1|36463.7|36451.6|36449.2|425
1640795100000|2021-12-29 16:25:00|36461.6|36459.2|36439.1|36436.7|36463.1|36460.7|36434.6|36432.2|628
1640795400000|2021-12-29 16:30:00|36438.6|36436.2|36448.6|36446.2|36450.6|36448.2|36424.6|36422.2|710
1640795700000|2021-12-29 16:35:00|36449.1|36446.7|36438.6|36436.2|36451.6|36449.2|36433.6|36431.2|392
1640796000000|2021-12-29 16:40:00|36439.1|36436.7|36442.1|36439.7|36448.6|36446.2|36431.6|36429.2|459
1640796300000|2021-12-29 16:45:00|36441.6|36439.2|36455.6|36453.2|36462.1|36459.7|36440.1|36437.7|451
1640796600000|2021-12-29 16:50:00|36456.1|36453.7|36451.6|36449.2|36468.6|36466.2|36448.6|36446.2|532
1640796900000|2021-12-29 16:55:00|36451.1|36448.7|36464.6|36462.2|36467.6|36465.2|36447.6|36445.2|464
1640797200000|2021-12-29 17:00:00|36464.1|36461.7|36466.6|36464.2|36471.6|36469.2|36457.6|36455.2|482
1640797500000|2021-12-29 17:05:00|36467.1|36464.7|36453.6|36451.2|36471.6|36469.2|36453.6|36451.2|430
1640797800000|2021-12-29 17:10:00|36454.1|36451.7|36441.1|36438.7|36459.6|36457.2|36439.6|36437.2|440
1640798100000|2021-12-29 17:15:00|36441.6|36439.2|36442.1|36439.7|36443.1|36440.7|36431.1|36428.7|401
1640798400000|2021-12-29 17:20:00|36442.6|36440.2|36441.2|36438.8|36450.6|36448.2|36440.7|36438.3|325
1640798700000|2021-12-29 17:25:00|36441.7|36439.3|36445.2|36442.8|36446.2|36443.8|36433.7|36431.3|292
1640799000000|2021-12-29 17:30:00|36445.7|36443.3|36456.2|36453.8|36456.7|36454.3|36443.2|36440.8|402
1640799300000|2021-12-29 17:35:00|36456.7|36454.3|36472.7|36470.3|36475.7|36473.3|36456.7|36454.3|685
1640799600000|2021-12-29 17:40:00|36472.3|36469.9|36469.3|36466.9|36477.3|36474.9|36466.3|36463.9|452
1640799900000|2021-12-29 17:45:00|36468.3|36465.9|36473.3|36470.9|36473.3|36470.9|36461.3|36458.9|382
1640800200000|2021-12-29 17:50:00|36472.8|36470.4|36478.3|36475.9|36479.3|36476.9|36471.8|36469.4|332
1640800500000|2021-12-29 17:55:00|36477.8|36475.4|36486.3|36483.9|36487.3|36484.9|36477.3|36474.9|421
1640800800000|2021-12-29 18:00:00|36486.8|36484.4|36494.3|36491.9|36500.3|36497.9|36482.8|36480.4|782
1640801100000|2021-12-29 18:05:00|36493.3|36490.9|36500.3|36497.9|36501.3|36498.9|36488.3|36485.9|560
1640801400000|2021-12-29 18:10:00|36499.3|36496.9|36491.3|36488.9|36499.3|36496.9|36487.8|36485.4|365
1640801700000|2021-12-29 18:15:00|36491.8|36489.4|36487.8|36485.4|36493.3|36490.9|36481.8|36479.4|273
1640802000000|2021-12-29 18:20:00|36487.3|36484.9|36472.3|36469.9|36487.3|36484.9|36469.3|36466.9|478
1640802300000|2021-12-29 18:25:00|36471.8|36469.4|36468.3|36465.9|36477.8|36475.4|36468.3|36465.9|334
1640802600000|2021-12-29 18:30:00|36467.8|36465.4|36471.8|36469.4|36479.8|36477.4|36467.3|36464.9|291
1640802900000|2021-12-29 18:35:00|36472.3|36469.9|36459.3|36456.9|36474.8|36472.4|36455.8|36453.4|337
1640803200000|2021-12-29 18:40:00|36460.3|36457.9|36467.3|36464.9|36467.8|36465.4|36457.8|36455.4|154
1640803500000|2021-12-29 18:45:00|36467.8|36465.4|36471.3|36468.9|36475.3|36472.9|36465.3|36462.9|399
1640803800000|2021-12-29 18:50:00|36470.8|36468.4|36486.3|36483.9|36487.3|36484.9|36463.8|36461.4|478
1640804100000|2021-12-29 18:55:00|36485.3|36482.9|36492.3|36489.9|36496.3|36493.9|36479.3|36476.9|688
1640804400000|2021-12-29 19:00:00|36491.8|36489.4|36484.3|36481.9|36492.3|36489.9|36481.8|36479.4|266
1640804700000|2021-12-29 19:05:00|36483.8|36481.4|36495.3|36492.9|36495.3|36492.9|36483.3|36480.9|175
1640805000000|2021-12-29 19:10:00|36495.8|36493.4|36500.8|36498.4|36501.8|36499.4|36490.3|36487.9|370
1640805300000|2021-12-29 19:15:00|36500.3|36497.9|36503.3|36500.9|36504.3|36501.9|36494.8|36492.4|361
1640805600000|2021-12-29 19:20:00|36502.8|36500.4|36498.3|36495.9|36506.3|36503.9|36496.3|36493.9|280
1640805900000|2021-12-29 19:25:00|36498.8|36496.4|36499.3|36496.9|36504.3|36501.9|36495.3|36492.9|268
1640806200000|2021-12-29 19:30:00|36500.3|36497.9|36503.3|36500.9|36504.8|36502.4|36499.3|36496.9|259
1640806500000|2021-12-29 19:35:00|36502.3|36499.9|36504.3|36501.9|36509.3|36506.9|36498.3|36495.9|272
1640806800000|2021-12-29 19:40:00|36504.8|36502.4|36498.3|36495.9|36504.8|36502.4|36494.3|36491.9|417
1640807100000|2021-12-29 19:45:00|36498.8|36496.4|36503.3|36500.9|36503.3|36500.9|36498.3|36495.9|284
1640807400000|2021-12-29 19:50:00|36502.8|36500.4|36503.8|36501.4|36508.3|36505.9|36500.8|36498.4|316
1640807700000|2021-12-29 19:55:00|36504.3|36501.9|36508.8|36506.4|36513.3|36510.9|36503.3|36500.9|461
1640808000000|2021-12-29 20:00:00|36508.3|36505.9|36508.8|36506.4|36513.3|36510.9|36501.3|36498.9|473
1640808300000|2021-12-29 20:05:00|36508.3|36505.9|36526.3|36523.9|36527.8|36525.4|36506.3|36503.9|846
1640808600000|2021-12-29 20:10:00|36525.3|36522.9|36527.3|36524.9|36531.3|36528.9|36522.3|36519.9|442
1640808900000|2021-12-29 20:15:00|36528.3|36525.9|36537.3|36534.9|36539.8|36537.4|36524.3|36521.9|654
1640809200000|2021-12-29 20:20:00|36538.6|36536.2|36540.6|36538.2|36545.1|36542.7|36531.6|36529.2|561
1640809500000|2021-12-29 20:25:00|36541.1|36538.7|36558.1|36555.7|36558.6|36556.2|36536.6|36534.2|615
1640809800000|2021-12-29 20:30:00|36557.6|36555.2|36565.1|36562.7|36572.1|36569.7|36550.6|36548.2|1319
1640810100000|2021-12-29 20:35:00|36565.6|36563.2|36556.1|36553.7|36569.1|36566.7|36554.1|36551.7|725
1640810400000|2021-12-29 20:40:00|36556.6|36554.2|36545.1|36542.7|36564.6|36562.2|36539.6|36537.2|926
1640810700000|2021-12-29 20:45:00|36545.6|36543.2|36563.1|36560.7|36570.1|36567.7|36544.6|36542.2|1104
1640811000000|2021-12-29 20:50:00|36562.6|36560.2|36535.6|36533.2|36576.1|36573.7|36529.6|36527.2|2562
1640811300000|2021-12-29 20:55:00|36535.1|36532.7|36498.1|36495.7|36535.1|36532.7|36493.1|36490.7|3088
1640811600000|2021-12-29 21:00:00|36499.3|36494.5|36509.3|36504.5|36513.3|36508.5|36489.3|36484.5|1102
1640811900000|2021-12-29 21:05:00|36509.8|36505|36515.3|36510.5|36523.8|36519|36509.3|36504.5|237
1640812200000|2021-12-29 21:10:00|36516.3|36511.5|36491.3|36486.5|36517.3|36512.5|36491.3|36486.5|273
1640812500000|2021-12-29 21:15:00|36490.8|36486|36498.3|36493.5|36502.3|36497.5|36490.8|36486|193
1640812800000|2021-12-29 21:20:00|36498.8|36494|36501.3|36496.5|36502.8|36498|36497.8|36493|140
1640813100000|2021-12-29 21:25:00|36500.8|36496|36500.3|36495.5|36506.3|36501.5|36499.3|36494.5|119
1640813400000|2021-12-29 21:30:00|36501.3|36496.5|36503.3|36498.5|36506.3|36501.5|36500.3|36495.5|75
1640813700000|2021-12-29 21:35:00|36502.8|36498|36503.3|36498.5|36506.3|36501.5|36501.8|36497|105
1640814000000|2021-12-29 21:40:00|36502.8|36498|36500.3|36495.5|36504.3|36499.5|36496.3|36491.5|116
1640814300000|2021-12-29 21:45:00|36499.8|36495|36497.3|36492.5|36501.3|36496.5|36495.8|36491|76
1640814600000|2021-12-29 21:50:00|36496.8|36492|36494.3|36489.5|36500.8|36496|36493.3|36488.5|62
1640814900000|2021-12-29 21:55:00|36493.8|36489|36498.5|36488.7|36498.5|36492.5|36493.3|36487.5|60
1640815200000|2021-12-29 22:00:00|36501|36491.2|36501.5|36491.7|36502.1|36492.3|36500|36490.2|0
1640815500000|2021-12-29 22:05:00|36500.4|36490.6|36502.8|36493|36503.1|36493.3|36500.4|36490.6|0
1640815800000|2021-12-29 22:10:00|36502.9|36493.1|36502.2|36492.4|36502.9|36493.1|36502.2|36492.4|0
1640816100000|2021-12-29 22:15:00|36501.6|36491.8|36502.5|36492.7|36502.5|36492.7|36501.3|36491.5|0
1640816400000|2021-12-29 22:20:00|36503.6|36493.8|36503.7|36493.9|36504.4|36494.6|36503.6|36493.8|0
1640816700000|2021-12-29 22:25:00|36503.8|36494|36502.7|36492.9|36504|36494.2|36502.7|36492.9|0
1640817000000|2021-12-29 22:30:00|36503|36493.2|36503|36493.2|36503.1|36493.3|36503|36493.2|0
1640817300000|2021-12-29 22:35:00|36502.7|36492.9|36499.8|36490|36503.3|36493.5|36499.5|36489.7|0
1640817600000|2021-12-29 22:40:00|36499.7|36489.9|36500.5|36490.7|36500.7|36490.9|36499.3|36489.5|0
1640817900000|2021-12-29 22:45:00|36500.4|36490.6|36497.8|36488|36500.6|36490.8|36496.7|36486.9|0
1640818200000|2021-12-29 22:50:00|36498.6|36488.8|36497.2|36487.4|36499.5|36489.7|36497.2|36487.4|0
1640818500000|2021-12-29 22:55:00|36497.4|36487.6|36497.9|36488.1|36498.7|36488.9|36497.4|36487.6|0
1640818800000|2021-12-29 23:00:00|36511.3|36506.5|36467.3|36462.5|36520.8|36516|36467.3|36462.5|557
1640819100000|2021-12-29 23:05:00|36468.3|36463.5|36474.8|36470|36476.8|36472|36464.3|36459.5|118
1640819400000|2021-12-29 23:10:00|36475.3|36470.5|36478.3|36473.5|36481.3|36476.5|36474.3|36469.5|101
1640819700000|2021-12-29 23:15:00|36477.3|36472.5|36473.3|36468.5|36483.3|36478.5|36470.8|36466|103
1640820000000|2021-12-29 23:20:00|36476.3|36471.5|36474.3|36469.5|36481.3|36476.5|36469.3|36464.5|88
1640820300000|2021-12-29 23:25:00|36474.8|36470|36470.3|36465.5|36477.3|36472.5|36462.3|36457.5|164
1640820600000|2021-12-29 23:30:00|36470.8|36466|36478.3|36473.5|36481.8|36477|36469.3|36464.5|81
1640820900000|2021-12-29 23:35:00|36477.8|36473|36481.8|36477|36485.3|36480.5|36471.8|36467|162
1640821200000|2021-12-29 23:40:00|36482.3|36477.5|36485.3|36480.5|36485.3|36480.5|36477.3|36472.5|73
1640821500000|2021-12-29 23:45:00|36484.8|36480|36483.3|36478.5|36492.8|36488|36480.3|36475.5|115
1640821800000|2021-12-29 23:50:00|36482.3|36477.5|36472.8|36468|36482.8|36478|36471.3|36466.5|88
1640822100000|2021-12-29 23:55:00|36473.3|36468.5|36476.3|36471.5|36484.8|36480|36472.3|36467.5|72
1640822400000|2021-12-30 00:00:00|36476.8|36472|36466.3|36461.5|36476.8|36472|36462.3|36457.5|150
1640822700000|2021-12-30 00:05:00|36466.8|36462|36466.8|36462|36470.3|36465.5|36460.8|36456|115
1640823000000|2021-12-30 00:10:00|36467.3|36462.5|36452.3|36447.5|36468.3|36463.5|36444.8|36440|259
1640823300000|2021-12-30 00:15:00|36452.8|36448|36453.3|36448.5|36454.3|36449.5|36436.8|36432|323
1640823600000|2021-12-30 00:20:00|36453.8|36449|36465.3|36460.5|36467.3|36462.5|36453.3|36448.5|155
1640823900000|2021-12-30 00:25:00|36465.8|36461|36464.3|36459.5|36470.3|36465.5|36459.3|36454.5|79
1640824200000|2021-12-30 00:30:00|36463.3|36458.5|36472.3|36467.5|36475.8|36471|36459.8|36455|91
1640824500000|2021-12-30 00:35:00|36473.8|36469|36480.3|36475.5|36481.8|36477|36468.3|36463.5|97
1640824800000|2021-12-30 00:40:00|36480.8|36476|36475.3|36470.5|36481.3|36476.5|36473.8|36469|42
1640825100000|2021-12-30 00:45:00|36475.8|36471|36481.3|36476.5|36482.8|36478|36469.8|36465|60
1640825400000|2021-12-30 00:50:00|36480.8|36476|36481.3|36476.5|36481.3|36476.5|36474.3|36469.5|35
1640825700000|2021-12-30 00:55:00|36481.8|36477|36480.3|36475.5|36484.8|36480|36476.3|36471.5|32
1640826000000|2021-12-30 01:00:00|36481.3|36476.5|36470.3|36465.5|36483.3|36478.5|36468.3|36463.5|86
1640826300000|2021-12-30 01:05:00|36469.8|36465|36473.3|36468.5|36477.3|36472.5|36469.3|36464.5|74
1640826600000|2021-12-30 01:10:00|36472.8|36468|36486.3|36481.5|36487.3|36482.5|36472.3|36467.5|53
1640826900000|2021-12-30 01:15:00|36485.3|36480.5|36495.3|36490.5|36495.8|36491|36484.3|36479.5|103
1640827200000|2021-12-30 01:20:00|36494.8|36490|36485.3|36480.5|36495.3|36490.5|36477.3|36472.5|120
1640827500000|2021-12-30 01:25:00|36484.8|36480|36490.3|36485.5|36492.8|36488|36484.8|36480|53
1640827800000|2021-12-30 01:30:00|36489.8|36485|36492.3|36487.5|36500.8|36496|36487.3|36482.5|141
1640828100000|2021-12-30 01:35:00|36491.8|36487|36507.8|36503|36511.3|36506.5|36489.3|36484.5|118
1640828400000|2021-12-30 01:40:00|36507.3|36502.5|36506.3|36501.5|36510.3|36505.5|36500.3|36495.5|56
1640828700000|2021-12-30 01:45:00|36505.8|36501|36506.8|36502|36510.3|36505.5|36503.3|36498.5|26
1640829000000|2021-12-30 01:50:00|36506.3|36501.5|36505.8|36501|36506.8|36502|36500.3|36495.5|80
1640829300000|2021-12-30 01:55:00|36505.3|36500.5|36507.3|36502.5|36508.8|36504|36503.3|36498.5|58
1640829600000|2021-12-30 02:00:00|36506.8|36502|36515.3|36510.5|36519.8|36515|36506.3|36501.5|111
1640829900000|2021-12-30 02:05:00|36514.8|36510|36510.3|36505.5|36516.8|36512|36510.3|36505.5|78
1640830200000|2021-12-30 02:10:00|36509.8|36505|36497.3|36492.5|36511.3|36506.5|36495.3|36490.5|89
1640830500000|2021-12-30 02:15:00|36496.8|36492|36501.3|36496.5|36504.3|36499.5|36496.3|36491.5|48
1640830800000|2021-12-30 02:20:00|36500.8|36496|36502.8|36498|36505.3|36500.5|36497.3|36492.5|22
1640831100000|2021-12-30 02:25:00|36503.3|36498.5|36501.3|36496.5|36505.3|36500.5|36501.3|36496.5|16
1640831400000|2021-12-30 02:30:00|36501.8|36497|36500.3|36495.5|36505.3|36500.5|36493.3|36488.5|33
1640831700000|2021-12-30 02:35:00|36499.8|36495|36499.3|36494.5|36499.8|36495|36492.3|36487.5|36
1640832000000|2021-12-30 02:40:00|36498.8|36494|36493.8|36489|36499.3|36494.5|36489.3|36484.5|50
1640832300000|2021-12-30 02:45:00|36493.3|36488.5|36498.3|36493.5|36501.3|36496.5|36493.3|36488.5|49
1640832600000|2021-12-30 02:50:00|36497.8|36493|36491.3|36486.5|36499.8|36495|36489.8|36485|38
1640832900000|2021-12-30 02:55:00|36490.8|36486|36487.3|36482.5|36490.8|36486|36482.8|36478|89
1640833200000|2021-12-30 03:00:00|36486.8|36482|36496.3|36491.5|36496.8|36492|36485.3|36480.5|55
1640833500000|2021-12-30 03:05:00|36495.8|36491|36493.3|36488.5|36495.8|36491|36490.3|36485.5|48
1640833800000|2021-12-30 03:10:00|36492.8|36488|36486.3|36481.5|36493.3|36488.5|36483.3|36478.5|64
1640834100000|2021-12-30 03:15:00|36486.8|36482|36486.3|36481.5|36488.3|36483.5|36482.8|36478|25
1640834400000|2021-12-30 03:20:00|36485.8|36481|36485.3|36480.5|36486.3|36481.5|36483.3|36478.5|20
1640834700000|2021-12-30 03:25:00|36484.8|36480|36475.3|36470.5|36484.8|36480|36475.3|36470.5|53
1640835000000|2021-12-30 03:30:00|36475.8|36471|36476.3|36471.5|36481.3|36476.5|36474.8|36470|61
1640835300000|2021-12-30 03:35:00|36476.8|36472|36478.3|36473.5|36478.8|36474|36474.8|36470|15
1640835600000|2021-12-30 03:40:00|36477.8|36473|36481.3|36476.5|36482.3|36477.5|36477.8|36473|19
1640835900000|2021-12-30 03:45:00|36481.8|36477|36478.3|36473.5|36483.8|36479|36478.3|36473.5|24
1640836200000|2021-12-30 03:50:00|36479.3|36474.5|36477.3|36472.5|36481.3|36476.5|36476.3|36471.5|20
1640836500000|2021-12-30 03:55:00|36477.8|36473|36474.8|36470|36478.3|36473.5|36473.8|36469|30
1640836800000|2021-12-30 04:00:00|36474.3|36469.5|36472.3|36467.5|36475.8|36471|36469.8|36465|43
1640837100000|2021-12-30 04:05:00|36471.8|36467|36477.8|36473|36477.8|36473|36471.3|36466.5|25
1640837400000|2021-12-30 04:10:00|36477.3|36472.5|36480.3|36475.5|36481.3|36476.5|36476.8|36472|35
1640837700000|2021-12-30 04:15:00|36480.8|36476|36484.3|36479.5|36485.8|36481|36479.3|36474.5|41
1640838000000|2021-12-30 04:20:00|36484.8|36480|36483.3|36478.5|36488.8|36484|36483.3|36478.5|56
1640838300000|2021-12-30 04:25:00|36483.8|36479|36483.8|36479|36487.3|36482.5|36480.8|36476|20
1640838600000|2021-12-30 04:30:00|36483.3|36478.5|36478.3|36473.5|36484.8|36480|36476.3|36471.5|21
1640838900000|2021-12-30 04:35:00|36477.8|36473|36475.8|36471|36479.3|36474.5|36475.3|36470.5|39
1640839200000|2021-12-30 04:40:00|36476.8|36472|36478.3|36473.5|36479.8|36475|36476.3|36471.5|29
1640839500000|2021-12-30 04:45:00|36478.8|36474|36482.8|36478|36482.8|36478|36475.3|36470.5|26
1640839800000|2021-12-30 04:50:00|36482.3|36477.5|36481.3|36476.5|36483.8|36479|36476.3|36471.5|21
1640840100000|2021-12-30 04:55:00|36480.8|36476|36483.8|36479|36485.3|36480.5|36478.3|36473.5|24
1640840400000|2021-12-30 05:00:00|36483.3|36478.5|36488.3|36483.5|36489.8|36485|36482.8|36478|59
1640840700000|2021-12-30 05:05:00|36488.8|36484|36483.3|36478.5|36489.3|36484.5|36480.3|36475.5|25
1640841000000|2021-12-30 05:10:00|36482.8|36478|36479.3|36474.5|36485.8|36481|36479.3|36474.5|18
1640841300000|2021-12-30 05:15:00|36478.8|36474|36484.8|36480|36488.3|36483.5|36478.8|36474|51
1640841600000|2021-12-30 05:20:00|36484.3|36479.5|36486.8|36482|36489.3|36484.5|36481.3|36476.5|31
1640841900000|2021-12-30 05:25:00|36487.3|36482.5|36481.8|36477|36488.3|36483.5|36477.8|36473|33
1640842200000|2021-12-30 05:30:00|36481.3|36476.5|36477.3|36472.5|36482.3|36477.5|36473.3|36468.5|66
1640842500000|2021-12-30 05:35:00|36476.8|36472|36479.3|36474.5|36484.8|36480|36471.8|36467|71
1640842800000|2021-12-30 05:40:00|36478.8|36474|36475.8|36471|36479.8|36475|36471.8|36467|52
1640843100000|2021-12-30 05:45:00|36476.3|36471.5|36478.3|36473.5|36479.8|36475|36474.3|36469.5|44
1640843400000|2021-12-30 05:50:00|36477.8|36473|36475.3|36470.5|36478.3|36473.5|36471.8|36467|31
1640843700000|2021-12-30 05:55:00|36475.8|36471|36461.3|36456.5|36477.3|36472.5|36460.8|36456|79
1640844000000|2021-12-30 06:00:00|36460.8|36456|36464.3|36459.5|36476.8|36472|36458.3|36453.5|201
1640844300000|2021-12-30 06:05:00|36463.8|36459|36480.3|36475.5|36484.3|36479.5|36460.3|36455.5|144
1640844600000|2021-12-30 06:10:00|36480.8|36476|36492.3|36487.5|36493.8|36489|36478.3|36473.5|118
1640844900000|2021-12-30 06:15:00|36491.8|36487|36489.8|36485|36491.8|36487|36484.8|36480|57
1640845200000|2021-12-30 06:20:00|36489.3|36484.5|36490.8|36486|36491.3|36486.5|36484.3|36479.5|55
1640845500000|2021-12-30 06:25:00|36490.3|36485.5|36485.3|36480.5|36491.8|36487|36483.3|36478.5|123
1640845800000|2021-12-30 06:30:00|36485.8|36481|36486.3|36481.5|36487.3|36482.5|36481.8|36477|42
1640846100000|2021-12-30 06:35:00|36485.8|36481|36489.8|36485|36491.3|36486.5|36484.3|36479.5|83
1640846400000|2021-12-30 06:40:00|36489.3|36484.5|36489.3|36484.5|36491.3|36486.5|36486.8|36482|23
1640846700000|2021-12-30 06:45:00|36488.8|36484|36484.3|36479.5|36488.8|36484|36482.3|36477.5|37
1640847000000|2021-12-30 06:50:00|36484.8|36480|36489.3|36484.5|36491.3|36486.5|36483.3|36478.5|52
1640847300000|2021-12-30 06:55:00|36489.8|36485|36491.3|36486.5|36494.3|36489.5|36486.8|36482|79
1640847600000|2021-12-30 07:00:00|36490.7|36487.1|36487.7|36484.1|36496.2|36492.6|36485.2|36481.6|92
1640847900000|2021-12-30 07:05:00|36487.2|36483.6|36477.7|36474.1|36489.2|36485.6|36475.2|36471.6|88
1640848200000|2021-12-30 07:10:00|36477.2|36473.6|36471.2|36467.6|36479.7|36476.1|36469.7|36466.1|168
1640848500000|2021-12-30 07:15:00|36470.7|36467.1|36475.7|36472.1|36475.7|36472.1|36466.7|36463.1|114
1640848800000|2021-12-30 07:20:00|36476.2|36472.6|36483.7|36480.1|36486.7|36483.1|36473.2|36469.6|165
1640849100000|2021-12-30 07:25:00|36483.2|36479.6|36495.7|36492.1|36496.2|36492.6|36483.2|36479.6|129
1640849400000|2021-12-30 07:30:00|36495.2|36491.6|36508.7|36505.1|36515.2|36511.6|36494.2|36490.6|343
1640849700000|2021-12-30 07:35:00|36508.2|36504.6|36496.7|36493.1|36509.2|36505.6|36493.7|36490.1|215
1640850000000|2021-12-30 07:40:00|36496.2|36492.6|36487.2|36483.6|36498.7|36495.1|36486.2|36482.6|227
1640850300000|2021-12-30 07:45:00|36486.7|36483.1|36483.7|36480.1|36489.2|36485.6|36481.7|36478.1|158
1640850600000|2021-12-30 07:50:00|36483.2|36479.6|36478.2|36474.6|36484.2|36480.6|36475.2|36471.6|170
1640850900000|2021-12-30 07:55:00|36478.7|36475.1|36479.2|36475.6|36483.2|36479.6|36476.2|36472.6|219
1640851200000|2021-12-30 08:00:00|36478.7|36475.1|36486.2|36482.6|36494.2|36490.6|36477.7|36474.1|539
1640851500000|2021-12-30 08:05:00|36483.7|36480.1|36503.2|36499.6|36503.2|36499.6|36476.2|36472.6|385
1640851800000|2021-12-30 08:10:00|36502.7|36499.1|36498.7|36495.1|36504.2|36500.6|36493.7|36490.1|200
1640852100000|2021-12-30 08:15:00|36500.2|36496.6|36503.7|36500.1|36510.2|36506.6|36498.7|36495.1|179
1640852400000|2021-12-30 08:20:00|36503.2|36499.6|36514.7|36511.1|36514.7|36511.1|36498.7|36495.1|197
1640852700000|2021-12-30 08:25:00|36515.2|36511.6|36512.7|36509.1|36519.7|36516.1|36510.2|36506.6|179
1640853000000|2021-12-30 08:30:00|36512.2|36508.6|36505.7|36502.1|36516.7|36513.1|36504.2|36500.6|114
1640853300000|2021-12-30 08:35:00|36505.2|36501.6|36493.7|36490.1|36505.2|36501.6|36492.7|36489.1|118
1640853600000|2021-12-30 08:40:00|36492.7|36489.1|36504.7|36501.1|36505.7|36502.1|36492.2|36488.6|85
1640853900000|2021-12-30 08:45:00|36505.2|36501.6|36510.7|36507.1|36514.2|36510.6|36500.2|36496.6|106
1640854200000|2021-12-30 08:50:00|36510.2|36506.6|36513.2|36509.6|36513.7|36510.1|36507.7|36504.1|70
1640854500000|2021-12-30 08:55:00|36512.7|36509.1|36512.7|36509.1|36516.2|36512.6|36506.2|36502.6|94
1640854800000|2021-12-30 09:00:00|36512.2|36508.6|36511.7|36508.1|36515.7|36512.1|36499.2|36495.6|148
1640855100000|2021-12-30 09:05:00|36512.2|36508.6|36514.7|36511.1|36515.2|36511.6|36508.2|36504.6|144
1640855400000|2021-12-30 09:10:00|36514.2|36510.6|36506.7|36503.1|36517.2|36513.6|36506.2|36502.6|141
1640855700000|2021-12-30 09:15:00|36506.2|36502.6|36517.2|36513.6|36519.7|36516.1|36505.7|36502.1|154
1640856000000|2021-12-30 09:20:00|36516.7|36513.1|36522.2|36518.6|36528.2|36524.6|36513.7|36510.1|195
1640856300000|2021-12-30 09:25:00|36521.7|36518.1|36525.7|36522.1|36527.2|36523.6|36513.7|36510.1|119
1640856600000|2021-12-30 09:30:00|36526.2|36522.6|36523.7|36520.1|36529.2|36525.6|36521.7|36518.1|129
1640856900000|2021-12-30 09:35:00|36524.2|36520.6|36531.7|36528.1|36535.7|36532.1|36520.7|36517.1|129
1640857200000|2021-12-30 09:40:00|36530.7|36527.1|36521.7|36518.1|36533.7|36530.1|36521.7|36518.1|174
1640857500000|2021-12-30 09:45:00|36521.2|36517.6|36512.7|36509.1|36524.2|36520.6|36511.2|36507.6|168
1640857800000|2021-12-30 09:50:00|36512.2|36508.6|36515.7|36512.1|36519.7|36516.1|36511.2|36507.6|160
1640858100000|2021-12-30 09:55:00|36515.2|36511.6|36515.2|36511.6|36519.7|36516.1|36511.7|36508.1|117
1640858400000|2021-12-30 10:00:00|36515.7|36512.1|36509.7|36506.1|36519.7|36516.1|36509.2|36505.6|127
1640858700000|2021-12-30 10:05:00|36509.2|36505.6|36500.7|36497.1|36512.7|36509.1|36500.7|36497.1|87
1640859000000|2021-12-30 10:10:00|36501.2|36497.6|36504.7|36501.1|36509.7|36506.1|36499.7|36496.1|100
1640859300000|2021-12-30 10:15:00|36505.2|36501.6|36513.2|36509.6|36513.2|36509.6|36503.7|36500.1|80
1640859600000|2021-12-30 10:20:00|36512.7|36509.1|36503.7|36500.1|36513.2|36509.6|36502.7|36499.1|125
1640859900000|2021-12-30 10:25:00|36503.2|36499.6|36505.7|36502.1|36507.7|36504.1|36500.2|36496.6|73
1640860200000|2021-12-30 10:30:00|36505.2|36501.6|36493.7|36490.1|36505.2|36501.6|36493.2|36489.6|87
1640860500000|2021-12-30 10:35:00|36493.2|36489.6|36501.7|36498.1|36503.2|36499.6|36493.2|36489.6|132
1640860800000|2021-12-30 10:40:00|36501.2|36497.6|36504.2|36500.6|36508.7|36505.1|36497.2|36493.6|119
1640861100000|2021-12-30 10:45:00|36505.2|36501.6|36501.7|36498.1|36508.2|36504.6|36501.7|36498.1|104
1640861400000|2021-12-30 10:50:00|36501.2|36497.6|36497.2|36493.6|36501.7|36498.1|36493.7|36490.1|98
1640861700000|2021-12-30 10:55:00|36496.7|36493.1|36506.7|36503.1|36508.7|36505.1|36495.7|36492.1|209
1640862000000|2021-12-30 11:00:00|36506.2|36502.6|36504.7|36501.1|36510.7|36507.1|36500.2|36496.6|132
1640862300000|2021-12-30 11:05:00|36505.2|36501.6|36517.2|36513.6|36518.2|36514.6|36505.2|36501.6|128
1640862600000|2021-12-30 11:10:00|36517.7|36514.1|36515.2|36511.6|36519.7|36516.1|36513.7|36510.1|150
1640862900000|2021-12-30 11:15:00|36515.7|36512.1|36511.7|36508.1|36519.2|36515.6|36509.2|36505.6|107
1640863200000|2021-12-30 11:20:00|36512.2|36508.6|36525.7|36522.1|36525.7|36522.1|36509.2|36505.6|129
1640863500000|2021-12-30 11:25:00|36525.2|36521.6|36519.7|36516.1|36526.2|36522.6|36515.7|36512.1|116
1640863800000|2021-12-30 11:30:00|36520.2|36516.6|36526.7|36523.1|36530.2|36526.6|36517.7|36514.1|151
1640864100000|2021-12-30 11:35:00|36527.2|36523.6|36544.2|36540.6|36546.2|36542.6|36527.2|36523.6|293
1640864400000|2021-12-30 11:40:00|36543.2|36539.6|36544.2|36540.6|36548.2|36544.6|36540.2|36536.6|130
1640864700000|2021-12-30 11:45:00|36543.7|36540.1|36556.7|36553.1|36557.7|36554.1|36543.2|36539.6|213
1640865000000|2021-12-30 11:50:00|36557.2|36553.6|36547.7|36544.1|36560.2|36556.6|36545.7|36542.1|255
1640865300000|2021-12-30 11:55:00|36547.2|36543.6|36550.2|36546.6|36553.2|36549.6|36546.7|36543.1|96
1640865600000|2021-12-30 12:00:00|36550.7|36547.1|36540.7|36537.1|36550.7|36547.1|36537.2|36533.6|220
1640865900000|2021-12-30 12:05:00|36541.2|36537.6|36543.7|36540.1|36543.7|36540.1|36535.7|36532.1|186
1640866200000|2021-12-30 12:10:00|36543.2|36539.6|36549.2|36545.6|36549.2|36545.6|36540.2|36536.6|70
1640866500000|2021-12-30 12:15:00|36549.7|36546.1|36540.7|36537.1|36550.2|36546.6|36538.7|36535.1|148
1640866800000|2021-12-30 12:20:00|36541.2|36537.6|36545.2|36541.6|36545.7|36542.1|36536.7|36533.1|114
1640867100000|2021-12-30 12:25:00|36545.7|36542.1|36550.7|36547.1|36551.2|36547.6|36545.2|36541.6|104
1640867400000|2021-12-30 12:30:00|36550.2|36546.6|36544.2|36540.6|36550.7|36547.1|36540.7|36537.1|134
1640867700000|2021-12-30 12:35:00|36543.2|36539.6|36546.7|36543.1|36547.7|36544.1|36541.7|36538.1|74
1640868000000|2021-12-30 12:40:00|36547.2|36543.6|36550.7|36547.1|36554.2|36550.6|36544.2|36540.6|113
1640868300000|2021-12-30 12:45:00|36551.2|36547.6|36544.7|36541.1|36551.2|36547.6|36543.2|36539.6|108
1640868600000|2021-12-30 12:50:00|36544.2|36540.6|36539.2|36535.6|36545.7|36542.1|36536.2|36532.6|152
1640868900000|2021-12-30 12:55:00|36539.7|36536.1|36534.7|36531.1|36539.7|36536.1|36533.2|36529.6|174
1640869200000|2021-12-30 13:00:00|36535.2|36531.6|36546.2|36542.6|36546.7|36543.1|36533.2|36529.6|270
1640869500000|2021-12-30 13:05:00|36547.7|36544.1|36547.7|36544.1|36553.2|36549.6|36543.7|36540.1|194
1640869800000|2021-12-30 13:10:00|36548.2|36544.6|36542.7|36539.1|36550.2|36546.6|36542.7|36539.1|140
1640870100000|2021-12-30 13:15:00|36543.2|36539.6|36539.7|36536.1|36546.2|36542.6|36539.2|36535.6|133
1640870400000|2021-12-30 13:20:00|36539.2|36535.6|36531.7|36528.1|36539.7|36536.1|36528.2|36524.6|242
1640870700000|2021-12-30 13:25:00|36532.2|36528.6|36542.2|36538.6|36542.2|36538.6|36528.7|36525.1|116
1640871000000|2021-12-30 13:30:00|36542.7|36539.1|36552.2|36548.6|36552.7|36549.1|36542.7|36539.1|310
1640871300000|2021-12-30 13:35:00|36552.7|36549.1|36555.7|36552.1|36558.2|36554.6|36548.7|36545.1|203
1640871600000|2021-12-30 13:40:00|36556.2|36552.6|36552.7|36549.1|36558.7|36555.1|36550.7|36547.1|112
1640871900000|2021-12-30 13:45:00|36553.2|36549.6|36549.7|36546.1|36553.7|36550.1|36546.2|36542.6|206
1640872200000|2021-12-30 13:50:00|36549.2|36545.6|36543.7|36540.1|36549.7|36546.1|36542.2|36538.6|137
1640872500000|2021-12-30 13:55:00|36544.2|36540.6|36545.2|36541.6|36552.2|36548.6|36542.2|36538.6|168
1640872800000|2021-12-30 14:00:00|36545.7|36542.1|36541.7|36538.1|36546.7|36543.1|36532.7|36529.1|248
1640873100000|2021-12-30 14:05:00|36542.2|36538.6|36548.2|36544.6|36548.7|36545.1|36541.2|36537.6|131
1640873400000|2021-12-30 14:10:00|36547.7|36544.1|36551.7|36548.1|36553.2|36549.6|36545.7|36542.1|205
1640873700000|2021-12-30 14:15:00|36551.2|36547.6|36544.7|36541.1|36556.7|36553.1|36544.7|36541.1|98
1640874000000|2021-12-30 14:20:00|36544.2|36540.6|36543.2|36539.6|36548.7|36545.1|36538.2|36534.6|206
1640874300000|2021-12-30 14:25:00|36542.7|36539.1|36583.7|36580.1|36591.2|36587.6|36540.2|36536.6|1071
1640874600000|2021-12-30 14:30:00|36583.1|36580.7|36628.1|36625.7|36631.6|36629.2|36559.6|36557.2|4094
1640874900000|2021-12-30 14:35:00|36627.6|36625.2|36664.1|36661.7|36686.6|36684.2|36627.1|36624.7|3567
1640875200000|2021-12-30 14:40:00|36663.6|36661.2|36609.6|36607.2|36666.6|36664.2|36608.6|36606.2|2606
1640875500000|2021-12-30 14:45:00|36610.1|36607.7|36637.1|36634.7|36638.6|36636.2|36596.6|36594.2|1658
1640875800000|2021-12-30 14:50:00|36636.6|36634.2|36581.1|36578.7|36640.6|36638.2|36578.6|36576.2|1555
1640876100000|2021-12-30 14:55:00|36580.6|36578.2|36580.1|36577.7|36589.1|36586.7|36565.1|36562.7|1515
1640876400000|2021-12-30 15:00:00|36581.1|36578.7|36542.1|36539.7|36584.1|36581.7|36537.6|36535.2|1827
1640876700000|2021-12-30 15:05:00|36541.6|36539.2|36557.6|36555.2|36564.6|36562.2|36532.6|36530.2|1565
1640877000000|2021-12-30 15:10:00|36558.6|36556.2|36565.1|36562.7|36565.6|36563.2|36546.1|36543.7|969
1640877300000|2021-12-30 15:15:00|36565.6|36563.2|36593.6|36591.2|36598.1|36595.7|36555.1|36552.7|1523
1640877600000|2021-12-30 15:20:00|36594.1|36591.7|36587.1|36584.7|36594.6|36592.2|36565.1|36562.7|1102
1640877900000|2021-12-30 15:25:00|36587.6|36585.2|36567.1|36564.7|36600.1|36597.7|36564.6|36562.2|1025
1640878200000|2021-12-30 15:30:00|36566.6|36564.2|36560.1|36557.7|36568.6|36566.2|36542.6|36540.2|911
1640878500000|2021-12-30 15:35:00|36560.6|36558.2|36529.6|36527.2|36562.6|36560.2|36526.6|36524.2|867
1640878800000|2021-12-30 15:40:00|36528.6|36526.2|36535.6|36533.2|36542.6|36540.2|36527.1|36524.7|786
1640879100000|2021-12-30 15:45:00|36535.1|36532.7|36528.6|36526.2|36539.6|36537.2|36526.1|36523.7|666
1640879400000|2021-12-30 15:50:00|36529.1|36526.7|36530.6|36528.2|36541.6|36539.2|36526.6|36524.2|516
1640879700000|2021-12-30 15:55:00|36531.1|36528.7|36531.1|36528.7|36536.6|36534.2|36513.6|36511.2|898
1640880000000|2021-12-30 16:00:00|36530.6|36528.2|36539.1|36536.7|36544.6|36542.2|36520.6|36518.2|747
1640880300000|2021-12-30 16:05:00|36538.6|36536.2|36521.6|36519.2|36539.6|36537.2|36512.6|36510.2|561
1640880600000|2021-12-30 16:10:00|36521.1|36518.7|36523.6|36521.2|36527.6|36525.2|36513.1|36510.7|458
1640880900000|2021-12-30 16:15:00|36521.1|36518.7|36503.6|36501.2|36527.1|36524.7|36502.6|36500.2|568
1640881200000|2021-12-30 16:20:00|36504.6|36502.2|36511.1|36508.7|36513.1|36510.7|36498.1|36495.7|569
1640881500000|2021-12-30 16:25:00|36511.6|36509.2|36515.1|36512.7|36527.6|36525.2|36509.1|36506.7|547
1640881800000|2021-12-30 16:30:00|36515.6|36513.2|36528.6|36526.2|36532.6|36530.2|36514.1|36511.7|570
1640882100000|2021-12-30 16:35:00|36528.1|36525.7|36527.1|36524.7|36532.6|36530.2|36520.6|36518.2|295
1640882400000|2021-12-30 16:40:00|36526.6|36524.2|36510.6|36508.2|36530.1|36527.7|36506.1|36503.7|534
1640882700000|2021-12-30 16:45:00|36510.1|36507.7|36513.6|36511.2|36518.1|36515.7|36501.6|36499.2|450
1640883000000|2021-12-30 16:50:00|36512.6|36510.2|36511.6|36509.2|36516.6|36514.2|36504.6|36502.2|344
1640883300000|2021-12-30 16:55:00|36511.1|36508.7|36516.6|36514.2|36518.6|36516.2|36509.1|36506.7|300
1640883600000|2021-12-30 17:00:00|36515.6|36513.2|36516.1|36513.7|36518.6|36516.2|36510.6|36508.2|381
1640883900000|2021-12-30 17:05:00|36515.6|36513.2|36508.1|36505.7|36515.6|36513.2|36505.6|36503.2|405
1640884200000|2021-12-30 17:10:00|36508.6|36506.2|36488.6|36486.2|36509.6|36507.2|36481.1|36478.7|734
1640884500000|2021-12-30 17:15:00|36488.1|36485.7|36479.6|36477.2|36491.1|36488.7|36474.6|36472.2|683
1640884800000|2021-12-30 17:20:00|36479.1|36476.7|36477.1|36474.7|36485.1|36482.7|36472.1|36469.7|593
1640885100000|2021-12-30 17:25:00|36477.6|36475.2|36487.6|36485.2|36488.1|36485.7|36470.6|36468.2|355
1640885400000|2021-12-30 17:30:00|36488.1|36485.7|36483.6|36481.2|36491.6|36489.2|36479.6|36477.2|290
1640885700000|2021-12-30 17:35:00|36483.1|36480.7|36496.6|36494.2|36497.6|36495.2|36480.1|36477.7|333
1640886000000|2021-12-30 17:40:00|36496.1|36493.7|36518.2|36515.8|36518.2|36515.8|36492.6|36490.2|479
1640886300000|2021-12-30 17:45:00|36517.2|36514.8|36532.2|36529.8|36533.7|36531.3|36516.7|36514.3|436
1640886600000|2021-12-30 17:50:00|36531.2|36528.8|36527.2|36524.8|36538.2|36535.8|36526.2|36523.8|567
1640886900000|2021-12-30 17:55:00|36527.7|36525.3|36537.2|36534.8|36538.7|36536.3|36527.2|36524.8|311
1640887200000|2021-12-30 18:00:00|36536.7|36534.3|36534.2|36531.8|36540.2|36537.8|36530.2|36527.8|458
1640887500000|2021-12-30 18:05:00|36533.7|36531.3|36535.7|36533.3|36537.2|36534.8|36526.2|36523.8|292
1640887800000|2021-12-30 18:10:00|36535.2|36532.8|36524.2|36521.8|36535.7|36533.3|36523.2|36520.8|279
1640888100000|2021-12-30 18:15:00|36523.7|36521.3|36505.2|36502.8|36524.2|36521.8|36503.2|36500.8|484
1640888400000|2021-12-30 18:20:00|36505.7|36503.3|36507.7|36505.3|36510.2|36507.8|36495.7|36493.3|714
1640888700000|2021-12-30 18:25:00|36507.2|36504.8|36508.2|36505.8|36510.7|36508.3|36504.2|36501.8|246
1640889000000|2021-12-30 18:30:00|36508.7|36506.3|36512.2|36509.8|36512.2|36509.8|36504.2|36501.8|248
1640889300000|2021-12-30 18:35:00|36511.7|36509.3|36515.2|36512.8|36515.2|36512.8|36506.7|36504.3|199
1640889600000|2021-12-30 18:40:00|36514.7|36512.3|36519.2|36516.8|36519.2|36516.8|36505.2|36502.8|231
1640889900000|2021-12-30 18:45:00|36518.7|36516.3|36532.7|36530.3|36534.2|36531.8|36518.7|36516.3|370
1640890200000|2021-12-30 18:50:00|36533.2|36530.8|36543.2|36540.8|36545.2|36542.8|36532.2|36529.8|399
1640890500000|2021-12-30 18:55:00|36542.7|36540.3|36538.2|36535.8|36545.2|36542.8|36532.2|36529.8|496
1640890800000|2021-12-30 19:00:00|36538.7|36536.3|36519.7|36517.3|36538.7|36536.3|36518.2|36515.8|767
1640891100000|2021-12-30 19:05:00|36520.2|36517.8|36518.2|36515.8|36524.2|36521.8|36509.2|36506.8|421
1640891400000|2021-12-30 19:10:00|36518.7|36516.3|36511.7|36509.3|36519.2|36516.8|36507.2|36504.8|296
1640891700000|2021-12-30 19:15:00|36511.2|36508.8|36513.2|36510.8|36519.7|36517.3|36505.2|36502.8|260
1640892000000|2021-12-30 19:20:00|36513.7|36511.3|36514.2|36511.8|36517.2|36514.8|36506.7|36504.3|227
1640892300000|2021-12-30 19:25:00|36513.7|36511.3|36521.2|36518.8|36523.7|36521.3|36513.2|36510.8|297
1640892600000|2021-12-30 19:30:00|36520.7|36518.3|36521.2|36518.8|36527.2|36524.8|36512.2|36509.8|213
1640892900000|2021-12-30 19:35:00|36521.7|36519.3|36525.7|36523.3|36531.2|36528.8|36519.7|36517.3|219
1640893200000|2021-12-30 19:40:00|36525.2|36522.8|36534.2|36531.8|36535.2|36532.8|36525.2|36522.8|272
1640893500000|2021-12-30 19:45:00|36533.7|36531.3|36531.2|36528.8|36534.7|36532.3|36527.2|36524.8|322
1640893800000|2021-12-30 19:50:00|36532.2|36529.8|36523.7|36521.3|36533.2|36530.8|36521.2|36518.8|236
1640894100000|2021-12-30 19:55:00|36523.2|36520.8|36528.2|36525.8|36528.2|36525.8|36522.2|36519.8|139
1640894400000|2021-12-30 20:00:00|36529.2|36526.8|36518.7|36516.3|36529.2|36526.8|36505.7|36503.3|432
1640894700000|2021-12-30 20:05:00|36518.2|36515.8|36510.7|36508.3|36518.7|36516.3|36508.2|36505.8|332
1640895000000|2021-12-30 20:10:00|36511.2|36508.8|36498.2|36495.8|36513.2|36510.8|36495.2|36492.8|767
1640895300000|2021-12-30 20:15:00|36498.7|36496.3|36510.2|36507.8|36510.2|36507.8|36497.2|36494.8|435
1640895600000|2021-12-30 20:20:00|36509.9|36507.5|36498.9|36496.5|36512.4|36510|36496.9|36494.5|392
1640895900000|2021-12-30 20:25:00|36498.4|36496|36493.9|36491.5|36506.9|36504.5|36492.9|36490.5|383
1640896200000|2021-12-30 20:30:00|36494.4|36492|36484.9|36482.5|36502.9|36500.5|36483.4|36481|685
1640896500000|2021-12-30 20:35:00|36484.4|36482|36487.9|36485.5|36492.9|36490.5|36475.9|36473.5|585
1640896800000|2021-12-30 20:40:00|36487.4|36485|36466.4|36464|36487.9|36485.5|36454.4|36452|933
1640897100000|2021-12-30 20:45:00|36466.9|36464.5|36454.4|36452|36477.4|36475|36432.9|36430.5|1387
1640897400000|2021-12-30 20:50:00|36453.9|36451.5|36433.4|36431|36456.9|36454.5|36395.4|36393|2693
1640897700000|2021-12-30 20:55:00|36434.4|36432|36412.4|36410|36436.4|36434|36375.4|36373|3212
1640898000000|2021-12-30 21:00:00|36413.6|36408.8|36390.6|36385.8|36432.6|36427.8|36384.6|36379.8|1251
1640898300000|2021-12-30 21:05:00|36389.1|36384.3|36415.6|36410.8|36417.1|36412.3|36387.1|36382.3|428
1640898600000|2021-12-30 21:10:00|36417.6|36412.8|36428.6|36423.8|36433.6|36428.8|36414.6|36409.8|445
1640898900000|2021-12-30 21:15:00|36427.6|36422.8|36420.6|36415.8|36427.6|36422.8|36414.6|36409.8|310
1640899200000|2021-12-30 21:20:00|36420.1|36415.3|36416.6|36411.8|36424.1|36419.3|36413.1|36408.3|101
1640899500000|2021-12-30 21:25:00|36416.1|36411.3|36412.6|36407.8|36420.1|36415.3|36412.6|36407.8|93
1640899800000|2021-12-30 21:30:00|36412.1|36407.3|36409.1|36404.3|36415.1|36410.3|36404.1|36399.3|202
1640900100000|2021-12-30 21:35:00|36408.1|36403.3|36408.6|36403.8|36415.6|36410.8|36408.1|36403.3|129
1640900400000|2021-12-30 21:40:00|36407.6|36402.8|36407.6|36402.8|36411.6|36406.8|36402.1|36397.3|136
1640900700000|2021-12-30 21:45:00|36408.1|36403.3|36400.6|36395.8|36415.1|36410.3|36398.1|36393.3|117
1640901000000|2021-12-30 21:50:00|36401.1|36396.3|36409.6|36404.8|36413.1|36408.3|36400.1|36395.3|104
1640901300000|2021-12-30 21:55:00|36409.1|36404.3|36413.8|36404|36416.6|36411.8|36407.6|36402.8|129
1640901600000|2021-12-30 22:00:00|36413.2|36403.4|36414.6|36404.8|36414.6|36404.8|36413.2|36403.4|0
1640901900000|2021-12-30 22:05:00|36415.4|36405.6|36417.3|36407.5|36420.3|36410.5|36414.9|36405.1|0
1640902200000|2021-12-30 22:10:00|36417.9|36408.1|36415.3|36405.5|36418.2|36408.4|36413.1|36403.3|0
1640902500000|2021-12-30 22:15:00|36416.4|36406.6|36415.1|36405.3|36419.3|36409.5|36412.4|36402.6|0
1640902800000|2021-12-30 22:20:00|36415.6|36405.8|36414.3|36404.5|36416.2|36406.4|36410.4|36400.6|0
1640903100000|2021-12-30 22:25:00|36414.4|36404.6|36412.5|36402.7|36414.4|36404.6|36412.5|36402.7|0
1640903400000|2021-12-30 22:30:00|36412.2|36402.4|36413.5|36403.7|36414.4|36404.6|36412.2|36402.4|0
1640903700000|2021-12-30 22:35:00|36413.4|36403.6|36412|36402.2|36413.4|36403.6|36411.9|36402.1|0
1640904000000|2021-12-30 22:40:00|36412.1|36402.3|36412|36402.2|36412.1|36402.3|36411.6|36401.8|0
1640904300000|2021-12-30 22:45:00|36411.7|36401.9|36415.1|36405.3|36415.1|36405.3|36411.7|36401.9|0
1640904600000|2021-12-30 22:50:00|36414.8|36405|36415.5|36405.7|36415.6|36405.8|36414.8|36405|0
1640904900000|2021-12-30 22:55:00|36416.3|36406.5|36417.2|36407.4|36417.2|36407.4|36414.1|36404.3|0
1640905200000|2021-12-30 23:00:00|36417.6|36412.8|36426.6|36421.8|36438.6|36433.8|36417.6|36412.8|210
1640905500000|2021-12-30 23:05:00|36427.1|36422.3|36423.6|36418.8|36432.6|36427.8|36420.6|36415.8|173
1640905800000|2021-12-30 23:10:00|36424.1|36419.3|36424.1|36419.3|36427.1|36422.3|36422.6|36417.8|43
1640906100000|2021-12-30 23:15:00|36424.6|36419.8|36417.6|36412.8|36431.1|36426.3|36417.1|36412.3|202
1640906400000|2021-12-30 23:20:00|36417.1|36412.3|36418.6|36413.8|36419.1|36414.3|36412.6|36407.8|65
1640906700000|2021-12-30 23:25:00|36414.6|36409.8|36414.6|36409.8|36416.1|36411.3|36410.1|36405.3|138
1640907000000|2021-12-30 23:30:00|36414.1|36409.3|36405.6|36400.8|36414.6|36409.8|36397.6|36392.8|121
1640907300000|2021-12-30 23:35:00|36405.1|36400.3|36405.1|36400.3|36406.1|36401.3|36398.1|36393.3|56
1640907600000|2021-12-30 23:40:00|36405.6|36400.8|36404.6|36399.8|36406.1|36401.3|36402.1|36397.3|51
1640907900000|2021-12-30 23:45:00|36404.1|36399.3|36401.6|36396.8|36404.1|36399.3|36395.6|36390.8|59
1640908200000|2021-12-30 23:50:00|36401.1|36396.3|36393.6|36388.8|36401.6|36396.8|36391.6|36386.8|53
1640908500000|2021-12-30 23:55:00|36394.6|36389.8|36403.1|36398.3|36405.6|36400.8|36394.6|36389.8|36
1640908800000|2021-12-31 00:00:00|36402.6|36397.8|36405.6|36400.8|36410.6|36405.8|36402.1|36397.3|107
1640909100000|2021-12-31 00:05:00|36405.1|36400.3|36390.6|36385.8|36405.1|36400.3|36390.1|36385.3|139
1640909400000|2021-12-31 00:10:00|36390.1|36385.3|36394.6|36389.8|36397.1|36392.3|36388.6|36383.8|80
1640909700000|2021-12-31 00:15:00|36394.1|36389.3|36364.6|36359.8|36395.6|36390.8|36357.1|36352.3|381
1640910000000|2021-12-31 00:20:00|36365.1|36360.3|36329.1|36324.3|36365.6|36360.8|36327.6|36322.8|437
1640910300000|2021-12-31 00:25:00|36329.6|36324.8|36284.6|36279.8|36333.6|36328.8|36242.6|36237.8|1086
1640910600000|2021-12-31 00:30:00|36284.1|36279.3|36265.1|36260.3|36288.6|36283.8|36265.1|36260.3|246
1640910900000|2021-12-31 00:35:00|36264.6|36259.8|36289.6|36284.8|36292.6|36287.8|36264.1|36259.3|216
1640911200000|2021-12-31 00:40:00|36289.1|36284.3|36279.6|36274.8|36289.1|36284.3|36275.6|36270.8|155
1640911500000|2021-12-31 00:45:00|36280.1|36275.3|36287.6|36282.8|36292.6|36287.8|36280.1|36275.3|172
1640911800000|2021-12-31 00:50:00|36287.1|36282.3|36299.6|36294.8|36302.1|36297.3|36287.1|36282.3|169
1640912100000|2021-12-31 00:55:00|36298.1|36293.3|36289.1|36284.3|36300.6|36295.8|36282.1|36277.3|243
1640912400000|2021-12-31 01:00:00|36289.6|36284.8|36305.1|36300.3|36309.1|36304.3|36288.6|36283.8|228
1640912700000|2021-12-31 01:05:00|36305.6|36300.8|36294.6|36289.8|36308.6|36303.8|36293.1|36288.3|83
1640913000000|2021-12-31 01:10:00|36295.1|36290.3|36291.1|36286.3|36299.1|36294.3|36286.1|36281.3|114
1640913300000|2021-12-31 01:15:00|36290.6|36285.8|36334.1|36329.3|36343.1|36338.3|36289.1|36284.3|369
1640913600000|2021-12-31 01:20:00|36335.1|36330.3|36353.1|36348.3|36365.6|36360.8|36326.1|36321.3|428
1640913900000|2021-12-31 01:25:00|36352.6|36347.8|36366.1|36361.3|36366.1|36361.3|36352.6|36347.8|125
1640914200000|2021-12-31 01:30:00|36366.6|36361.8|36350.6|36345.8|36373.1|36368.3|36348.6|36343.8|234
1640914500000|2021-12-31 01:35:00|36351.1|36346.3|36365.1|36360.3|36365.6|36360.8|36346.1|36341.3|171
1640914800000|2021-12-31 01:40:00|36364.6|36359.8|36376.1|36371.3|36377.1|36372.3|36355.1|36350.3|240
1640915100000|2021-12-31 01:45:00|36377.6|36372.8|36372.6|36367.8|36378.6|36373.8|36368.1|36363.3|166
1640915400000|2021-12-31 01:50:00|36374.6|36369.8|36375.1|36370.3|36389.1|36384.3|36370.1|36365.3|355
1640915700000|2021-12-31 01:55:00|36374.6|36369.8|36396.6|36391.8|36396.6|36391.8|36374.1|36369.3|98
1640916000000|2021-12-31 02:00:00|36395.6|36390.8|36381.1|36376.3|36395.6|36390.8|36376.6|36371.8|126
1640916300000|2021-12-31 02:05:00|36381.6|36376.8|36383.6|36378.8|36387.1|36382.3|36377.6|36372.8|51
1640916600000|2021-12-31 02:10:00|36384.1|36379.3|36368.6|36363.8|36384.6|36379.8|36368.6|36363.8|102
1640916900000|2021-12-31 02:15:00|36369.1|36364.3|36372.6|36367.8|36374.1|36369.3|36365.1|36360.3|86
1640917200000|2021-12-31 02:20:00|36373.1|36368.3|36350.6|36345.8|36373.1|36368.3|36344.6|36339.8|139
1640917500000|2021-12-31 02:25:00|36351.1|36346.3|36353.1|36348.3|36357.1|36352.3|36346.1|36341.3|63
1640917800000|2021-12-31 02:30:00|36352.6|36347.8|36341.1|36336.3|36352.6|36347.8|36331.1|36326.3|136
1640918100000|2021-12-31 02:35:00|36340.6|36335.8|36336.6|36331.8|36341.6|36336.8|36330.6|36325.8|87
1640918400000|2021-12-31 02:40:00|36336.1|36331.3|36332.1|36327.3|36336.1|36331.3|36325.6|36320.8|71
1640918700000|2021-12-31 02:45:00|36332.6|36327.8|36344.1|36339.3|36347.1|36342.3|36332.1|36327.3|72
1640919000000|2021-12-31 02:50:00|36344.6|36339.8|36344.6|36339.8|36348.1|36343.3|36341.6|36336.8|35
1640919300000|2021-12-31 02:55:00|36344.1|36339.3|36345.1|36340.3|36345.6|36340.8|36333.6|36328.8|78
1640919600000|2021-12-31 03:00:00|36344.6|36339.8|36347.1|36342.3|36347.6|36342.8|36333.6|36328.8|52
1640919900000|2021-12-31 03:05:00|36346.6|36341.8|36331.6|36326.8|36347.1|36342.3|36331.6|36326.8|54
1640920200000|2021-12-31 03:10:00|36328.6|36323.8|36318.1|36313.3|36328.6|36323.8|36309.1|36304.3|192
1640920500000|2021-12-31 03:15:00|36317.6|36312.8|36329.1|36324.3|36330.1|36325.3|36312.6|36307.8|80
1640920800000|2021-12-31 03:20:00|36328.6|36323.8|36315.6|36310.8|36330.6|36325.8|36312.6|36307.8|86
1640921100000|2021-12-31 03:25:00|36315.1|36310.3|36320.6|36315.8|36320.6|36315.8|36309.1|36304.3|117
1640921400000|2021-12-31 03:30:00|36320.1|36315.3|36324.6|36319.8|36331.6|36326.8|36317.1|36312.3|110
1640921700000|2021-12-31 03:35:00|36325.1|36320.3|36320.6|36315.8|36326.6|36321.8|36316.6|36311.8|87
1640922000000|2021-12-31 03:40:00|36320.1|36315.3|36316.6|36311.8|36320.6|36315.8|36314.6|36309.8|101
1640922300000|2021-12-31 03:45:00|36317.1|36312.3|36321.1|36316.3|36325.1|36320.3|36315.6|36310.8|42
1640922600000|2021-12-31 03:50:00|36320.6|36315.8|36328.6|36323.8|36333.1|36328.3|36319.6|36314.8|74
1640922900000|2021-12-31 03:55:00|36327.6|36322.8|36327.6|36322.8|36329.1|36324.3|36326.6|36321.8|35
1640923200000|2021-12-31 04:00:00|36328.6|36323.8|36338.1|36333.3|36341.1|36336.3|36328.1|36323.3|81
1640923500000|2021-12-31 04:05:00|36337.6|36332.8|36336.6|36331.8|36341.6|36336.8|36336.1|36331.3|29
1640923800000|2021-12-31 04:10:00|36336.1|36331.3|36336.1|36331.3|36339.1|36334.3|36333.6|36328.8|26
1640924100000|2021-12-31 04:15:00|36335.6|36330.8|36334.6|36329.8|36336.6|36331.8|36332.6|36327.8|25
1640924400000|2021-12-31 04:20:00|36334.1|36329.3|36334.6|36329.8|36335.6|36330.8|36331.1|36326.3|45
1640924700000|2021-12-31 04:25:00|36334.1|36329.3|36329.6|36324.8|36334.6|36329.8|36329.1|36324.3|13
1640925000000|2021-12-31 04:30:00|36329.1|36324.3|36334.6|36329.8|36335.6|36330.8|36328.6|36323.8|14
1640925300000|2021-12-31 04:35:00|36335.1|36330.3|36338.6|36333.8|36339.1|36334.3|36332.1|36327.3|16
1640925600000|2021-12-31 04:40:00|36339.1|36334.3|36338.6|36333.8|36340.1|36335.3|36333.6|36328.8|36
1640925900000|2021-12-31 04:45:00|36339.1|36334.3|36340.6|36335.8|36341.6|36336.8|36338.6|36333.8|16
1640926200000|2021-12-31 04:50:00|36342.1|36337.3|36342.1|36337.3|36345.6|36340.8|36340.1|36335.3|28
1640926500000|2021-12-31 04:55:00|36342.6|36337.8|36343.6|36338.8|36346.6|36341.8|36341.6|36336.8|25
1640926800000|2021-12-31 05:00:00|36343.1|36338.3|36338.6|36333.8|36343.6|36338.8|36335.1|36330.3|27
1640927100000|2021-12-31 05:05:00|36338.1|36333.3|36335.6|36330.8|36338.6|36333.8|36331.1|36326.3|25
1640927400000|2021-12-31 05:10:00|36335.1|36330.3|36347.1|36342.3|36349.1|36344.3|36334.6|36329.8|87
1640927700000|2021-12-31 05:15:00|36347.6|36342.8|36347.6|36342.8|36354.1|36349.3|36347.6|36342.8|56
1640928000000|2021-12-31 05:20:00|36347.1|36342.3|36343.6|36338.8|36347.6|36342.8|36342.6|36337.8|27
1640928300000|2021-12-31 05:25:00|36343.1|36338.3|36340.6|36335.8|36343.6|36338.8|36339.1|36334.3|32
1640928600000|2021-12-31 05:30:00|36342.6|36337.8|36367.1|36362.3|36377.6|36372.8|36342.6|36337.8|266
1640928900000|2021-12-31 05:35:00|36367.6|36362.8|36358.6|36353.8|36368.1|36363.3|36357.6|36352.8|89
1640929200000|2021-12-31 05:40:00|36357.6|36352.8|36355.6|36350.8|36359.1|36354.3|36354.6|36349.8|31
1640929500000|2021-12-31 05:45:00|36355.1|36350.3|36358.1|36353.3|36358.6|36353.8|36351.6|36346.8|59
1640929800000|2021-12-31 05:50:00|36357.6|36352.8|36364.6|36359.8|36364.6|36359.8|36357.6|36352.8|28
1640930100000|2021-12-31 05:55:00|36365.6|36360.8|36369.6|36364.8|36373.6|36368.8|36365.6|36360.8|46
1640930400000|2021-12-31 06:00:00|36370.6|36365.8|36367.6|36362.8|36375.1|36370.3|36361.1|36356.3|100
1640930700000|2021-12-31 06:05:00|36367.1|36362.3|36370.6|36365.8|36380.6|36375.8|36365.6|36360.8|59
1640931000000|2021-12-31 06:10:00|36370.1|36365.3|36366.6|36361.8|36370.6|36365.8|36364.1|36359.3|23
1640931300000|2021-12-31 06:15:00|36366.1|36361.3|36371.1|36366.3|36371.1|36366.3|36363.6|36358.8|46
1640931600000|2021-12-31 06:20:00|36370.6|36365.8|36362.6|36357.8|36373.1|36368.3|36355.6|36350.8|106
1640931900000|2021-12-31 06:25:00|36363.1|36358.3|36360.1|36355.3|36363.6|36358.8|36358.1|36353.3|31
1640932200000|2021-12-31 06:30:00|36359.1|36354.3|36359.6|36354.8|36361.6|36356.8|36357.6|36352.8|22
1640932500000|2021-12-31 06:35:00|36359.1|36354.3|36359.6|36354.8|36359.6|36354.8|36353.6|36348.8|40
1640932800000|2021-12-31 06:40:00|36359.1|36354.3|36358.6|36353.8|36362.6|36357.8|36358.6|36353.8|21
1640933100000|2021-12-31 06:45:00|36358.1|36353.3|36360.6|36355.8|36363.6|36358.8|36356.1|36351.3|42
1640933400000|2021-12-31 06:50:00|36360.1|36355.3|36358.6|36353.8|36362.1|36357.3|36356.6|36351.8|19
1640933700000|2021-12-31 06:55:00|36359.1|36354.3|36356.6|36351.8|36361.1|36356.3|36352.6|36347.8|39
1640934000000|2021-12-31 07:00:00|36356|36352.4|36365|36361.4|36366|36362.4|36354.5|36350.9|97
1640934300000|2021-12-31 07:05:00|36364.5|36360.9|36369|36365.4|36370|36366.4|36363.5|36359.9|78
1640934600000|2021-12-31 07:10:00|36368.5|36364.9|36374|36370.4|36376.5|36372.9|36367.5|36363.9|96
1640934900000|2021-12-31 07:15:00|36375|36371.4|36377|36373.4|36380|36376.4|36370|36366.4|100
1640935200000|2021-12-31 07:20:00|36376.5|36372.9|36373.5|36369.9|36382|36378.4|36373.5|36369.9|36
1640935500000|2021-12-31 07:25:00|36372|36368.4|36375|36371.4|36376|36372.4|36371|36367.4|22
1640935800000|2021-12-31 07:30:00|36375.5|36371.9|36374|36370.4|36377.5|36373.9|36372|36368.4|54
1640936100000|2021-12-31 07:35:00|36373.5|36369.9|36379|36375.4|36380.5|36376.9|36372|36368.4|40
1640936400000|2021-12-31 07:40:00|36378.5|36374.9|36377|36373.4|36381|36377.4|36377|36373.4|49
1640936700000|2021-12-31 07:45:00|36376.5|36372.9|36368|36364.4|36379.5|36375.9|36366.5|36362.9|97
1640937000000|2021-12-31 07:50:00|36368.5|36364.9|36358.5|36354.9|36371.5|36367.9|36357.5|36353.9|119
1640937300000|2021-12-31 07:55:00|36359|36355.4|36365|36361.4|36365.5|36361.9|36356|36352.4|136
1640937600000|2021-12-31 08:00:00|36364.5|36360.9|36382|36378.4|36386.5|36382.9|36363.5|36359.9|306
1640937900000|2021-12-31 08:05:00|36382.5|36378.9|36386.5|36382.9|36387|36383.4|36375|36371.4|66
1640938200000|2021-12-31 08:10:00|36387|36383.4|36404|36400.4|36406|36402.4|36386|36382.4|138
1640938500000|2021-12-31 08:15:00|36405|36401.4|36389|36385.4|36411|36407.4|36388|36384.4|159
1640938800000|2021-12-31 08:20:00|36389.5|36385.9|36385|36381.4|36394.5|36390.9|36384|36380.4|65
1640939100000|2021-12-31 08:25:00|36384.5|36380.9|36385|36381.4|36390|36386.4|36380.5|36376.9|73
1640939400000|2021-12-31 08:30:00|36384.5|36380.9|36403|36399.4|36403|36399.4|36383.5|36379.9|75
1640939700000|2021-12-31 08:35:00|36402.5|36398.9|36396|36392.4|36402.5|36398.9|36394.5|36390.9|50
1640940000000|2021-12-31 08:40:00|36395.5|36391.9|36400|36396.4|36401|36397.4|36386.5|36382.9|44
1640940300000|2021-12-31 08:45:00|36400.5|36396.9|36396|36392.4|36405|36401.4|36395|36391.4|65
1640940600000|2021-12-31 08:50:00|36396.5|36392.9|36395|36391.4|36399|36395.4|36394.5|36390.9|35
1640940900000|2021-12-31 08:55:00|36394.5|36390.9|36387|36383.4|36395|36391.4|36383.5|36379.9|50
1640941200000|2021-12-31 09:00:00|36386.5|36382.9|36389|36385.4|36392|36388.4|36382|36378.4|125
1640941500000|2021-12-31 09:05:00|36390|36386.4|36400|36396.4|36400|36396.4|36388|36384.4|86
1640941800000|2021-12-31 09:10:00|36400.5|36396.9|36398|36394.4|36402.5|36398.9|36397.5|36393.9|30
1640942100000|2021-12-31 09:15:00|36398.5|36394.9|36373|36369.4|36400.5|36396.9|36373|36369.4|145
1640942400000|2021-12-31 09:20:00|36372.5|36368.9|36375|36371.4|36379.5|36375.9|36369.5|36365.9|192
1640942700000|2021-12-31 09:25:00|36374.5|36370.9|36373|36369.4|36374.5|36370.9|36369|36365.4|92
1640943000000|2021-12-31 09:30:00|36372.5|36368.9|36377|36373.4|36379.5|36375.9|36370.5|36366.9|71
1640943300000|2021-12-31 09:35:00|36377.5|36373.9|36385.5|36381.9|36385.5|36381.9|36377|36373.4|54
1640943600000|2021-12-31 09:40:00|36386|36382.4|36389|36385.4|36392|36388.4|36384.5|36380.9|48
1640943900000|2021-12-31 09:45:00|36389.5|36385.9|36387|36383.4|36393|36389.4|36387|36383.4|17
1640944200000|2021-12-31 09:50:00|36387.5|36383.9|36387|36383.4|36391|36387.4|36385|36381.4|27
1640944500000|2021-12-31 09:55:00|36387.5|36383.9|36391|36387.4|36392|36388.4|36385|36381.4|32
1640944800000|2021-12-31 10:00:00|36391.5|36387.9|36380|36376.4|36392|36388.4|36379.5|36375.9|52
1640945100000|2021-12-31 10:05:00|36379.5|36375.9|36376|36372.4|36382|36378.4|36374.5|36370.9|35
1640945400000|2021-12-31 10:10:00|36375.5|36371.9|36374.5|36370.9|36379|36375.4|36374|36370.4|28
1640945700000|2021-12-31 10:15:00|36374|36370.4|36373|36369.4|36375|36371.4|36370.5|36366.9|56
1640946000000|2021-12-31 10:20:00|36372.5|36368.9|36368.5|36364.9|36373|36369.4|36367.5|36363.9|48
1640946300000|2021-12-31 10:25:00|36368|36364.4|36378|36374.4|36378|36374.4|36368|36364.4|41
1640946600000|2021-12-31 10:30:00|36378.5|36374.9|36380.5|36376.9|36386|36382.4|36378|36374.4|52
1640946900000|2021-12-31 10:35:00|36381|36377.4|36371|36367.4|36382|36378.4|36369.5|36365.9|72
1640947200000|2021-12-31 10:40:00|36370.5|36366.9|36358|36354.4|36372|36368.4|36350.5|36346.9|168
1640947500000|2021-12-31 10:45:00|36357|36353.4|36351|36347.4|36361.5|36357.9|36348|36344.4|106
1640947800000|2021-12-31 10:50:00|36352|36348.4|36351|36347.4|36352|36348.4|36344.5|36340.9|88
1640948100000|2021-12-31 10:55:00|36351.5|36347.9|36355|36351.4|36361|36357.4|36351.5|36347.9|76
1640948400000|2021-12-31 11:00:00|36356|36352.4|36354|36350.4|36361|36357.4|36354|36350.4|78
1640948700000|2021-12-31 11:05:00|36352|36348.4|36327|36323.4|36352|36348.4|36325|36321.4|207
1640949000000|2021-12-31 11:10:00|36327.5|36323.9|36342|36338.4|36344.5|36340.9|36325|36321.4|114
1640949300000|2021-12-31 11:15:00|36342.5|36338.9|36342|36338.4|36349|36345.4|36339.5|36335.9|154
1640949600000|2021-12-31 11:20:00|36342.5|36338.9|36345|36341.4|36350|36346.4|36341.5|36337.9|130
1640949900000|2021-12-31 11:25:00|36345.5|36341.9|36353|36349.4|36356|36352.4|36341.5|36337.9|79
1640950200000|2021-12-31 11:30:00|36354|36350.4|36343|36339.4|36357|36353.4|36342|36338.4|43
1640950500000|2021-12-31 11:35:00|36343.5|36339.9|36341|36337.4|36348|36344.4|36338|36334.4|114
1640950800000|2021-12-31 11:40:00|36341.5|36337.9|36342|36338.4|36352.5|36348.9|36340|36336.4|38
1640951100000|2021-12-31 11:45:00|36341.5|36337.9|36344|36340.4|36345|36341.4|36341.5|36337.9|13
1640951400000|2021-12-31 11:50:00|36346.5|36342.9|36336|36332.4|36348.5|36344.9|36328|36324.4|145
1640951700000|2021-12-31 11:55:00|36337|36333.4|36321|36317.4|36338|36334.4|36307.5|36303.9|414
1640952000000|2021-12-31 12:00:00|36323|36319.4|36304.5|36300.9|36323.5|36319.9|36303|36299.4|172
1640952300000|2021-12-31 12:05:00|36305|36301.4|36288|36284.4|36306|36302.4|36280|36276.4|363
1640952600000|2021-12-31 12:10:00|36288.5|36284.9|36303|36299.4|36310|36306.4|36288.5|36284.9|175
1640952900000|2021-12-31 12:15:00|36302.5|36298.9|36317|36313.4|36320|36316.4|36302|36298.4|143
1640953200000|2021-12-31 12:20:00|36316.5|36312.9|36330|36326.4|36331|36327.4|36312|36308.4|131
1640953500000|2021-12-31 12:25:00|36329.5|36325.9|36340|36336.4|36341|36337.4|36325|36321.4|223
1640953800000|2021-12-31 12:30:00|36339|36335.4|36342|36338.4|36347|36343.4|36337|36333.4|151
1640954100000|2021-12-31 12:35:00|36342.5|36338.9|36338|36334.4|36342.5|36338.9|36334.5|36330.9|78
1640954400000|2021-12-31 12:40:00|36338.5|36334.9|36362.5|36358.9|36364|36360.4|36336|36332.4|193
1640954700000|2021-12-31 12:45:00|36363|36359.4|36355|36351.4|36365.5|36361.9|36353|36349.4|137
1640955000000|2021-12-31 12:50:00|36355.5|36351.9|36361|36357.4|36362|36358.4|36354|36350.4|66
1640955300000|2021-12-31 12:55:00|36360.5|36356.9|36356.5|36352.9|36367|36363.4|36352|36348.4|105
1640955600000|2021-12-31 13:00:00|36356|36352.4|36354|36350.4|36359|36355.4|36347.5|36343.9|279
1640955900000|2021-12-31 13:05:00|36354.5|36350.9|36353|36349.4|36359|36355.4|36348.5|36344.9|116
1640956200000|2021-12-31 13:10:00|36354.5|36350.9|36352|36348.4|36364.5|36360.9|36351.5|36347.9|119
1640956500000|2021-12-31 13:15:00|36352.5|36348.9|36356|36352.4|36358.5|36354.9|36348|36344.4|101
1640956800000|2021-12-31 13:20:00|36355.5|36351.9|36355|36351.4|36358|36354.4|36350|36346.4|90
1640957100000|2021-12-31 13:25:00|36354.5|36350.9|36349|36345.4|36358.5|36354.9|36349|36345.4|81
1640957400000|2021-12-31 13:30:00|36350|36346.4|36345|36341.4|36356|36352.4|36344|36340.4|146
1640957700000|2021-12-31 13:35:00|36344.5|36340.9|36357|36353.4|36367|36363.4|36341.5|36337.9|214
1640958000000|2021-12-31 13:40:00|36357.5|36353.9|36354.5|36350.9|36358|36354.4|36347.5|36343.9|94
1640958300000|2021-12-31 13:45:00|36354|36350.4|36347.5|36343.9|36357|36353.4|36344|36340.4|91
1640958600000|2021-12-31 13:50:00|36345|36341.4|36356|36352.4|36360|36356.4|36335|36331.4|231
1640958900000|2021-12-31 13:55:00|36356.5|36352.9|36349|36345.4|36359.5|36355.9|36347.5|36343.9|119
1640959200000|2021-12-31 14:00:00|36348.5|36344.9|36361|36357.4|36363.5|36359.9|36348|36344.4|126
1640959500000|2021-12-31 14:05:00|36361.5|36357.9|36369|36365.4|36370.5|36366.9|36361|36357.4|126
1640959800000|2021-12-31 14:10:00|36369.5|36365.9|36365|36361.4|36371.5|36367.9|36360|36356.4|152
1640960100000|2021-12-31 14:15:00|36365.5|36361.9|36359.5|36355.9|36373.5|36369.9|36354|36350.4|234
1640960400000|2021-12-31 14:20:00|36360|36356.4|36364|36360.4|36373|36369.4|36358.5|36354.9|173
1640960700000|2021-12-31 14:25:00|36363|36359.4|36365.5|36361.9|36372.5|36368.9|36361.5|36357.9|270
1640961000000|2021-12-31 14:30:00|36364.9|36362.5|36438.4|36436|36445.4|36443|36363.4|36361|2893
1640961300000|2021-12-31 14:35:00|36439.4|36437|36443.4|36441|36452.4|36450|36429.4|36427|1682
1640961600000|2021-12-31 14:40:00|36442.9|36440.5|36365.4|36363|36447.4|36445|36360.4|36358|1903
1640961900000|2021-12-31 14:45:00|36365.9|36363.5|36374.9|36372.5|36385.9|36383.5|36355.4|36353|1302
1640962200000|2021-12-31 14:50:00|36372.9|36370.5|36401.4|36399|36404.9|36402.5|36366.4|36364|1046
1640962500000|2021-12-31 14:55:00|36400.9|36398.5|36360.9|36358.5|36410.4|36408|36340.4|36338|1316
1640962800000|2021-12-31 15:00:00|36361.4|36359|36366.4|36364|36378.4|36376|36317.4|36315|1855
1640963100000|2021-12-31 15:05:00|36365.4|36363|36382.4|36380|36396.9|36394.5|36363.4|36361|955
1640963400000|2021-12-31 15:10:00|36381.3|36378.9|36377.3|36374.9|36397.3|36394.9|36372.3|36369.9|721
1640963700000|2021-12-31 15:15:00|36376.8|36374.4|36387.8|36385.4|36396.8|36394.4|36361.8|36359.4|766
1640964000000|2021-12-31 15:20:00|36387.3|36384.9|36363.3|36360.9|36387.3|36384.9|36360.3|36357.9|572
1640964300000|2021-12-31 15:25:00|36362.8|36360.4|36383.3|36380.9|36385.8|36383.4|36358.3|36355.9|529
1640964600000|2021-12-31 15:30:00|36382.8|36380.4|36341.3|36338.9|36385.8|36383.4|36336.8|36334.4|928
1640964900000|2021-12-31 15:35:00|36340.8|36338.4|36337.3|36334.9|36363.3|36360.9|36327.3|36324.9|810
1640965200000|2021-12-31 15:40:00|36336.8|36334.4|36340.8|36338.4|36341.8|36339.4|36314.3|36311.9|590
1640965500000|2021-12-31 15:45:00|36341.3|36338.9|36336.3|36333.9|36351.8|36349.4|36325.8|36323.4|544
1640965800000|2021-12-31 15:50:00|36335.8|36333.4|36359.8|36357.4|36363.8|36361.4|36327.3|36324.9|727
1640966100000|2021-12-31 15:55:00|36360.3|36357.9|36370.8|36368.4|36370.8|36368.4|36352.8|36350.4|412
1640966400000|2021-12-31 16:00:00|36371.8|36369.4|36346.3|36343.9|36383.8|36381.4|36335.8|36333.4|949
1640966700000|2021-12-31 16:05:00|36346.8|36344.4|36360.8|36358.4|36364.3|36361.9|36343.3|36340.9|549
1640967000000|2021-12-31 16:10:00|36360.3|36357.9|36370.3|36367.9|36385.8|36383.4|36352.8|36350.4|427
1640967300000|2021-12-31 16:15:00|36369.8|36367.4|36392.3|36389.9|36399.8|36397.4|36367.8|36365.4|582
1640967600000|2021-12-31 16:20:00|36391.8|36389.4|36384.8|36382.4|36392.8|36390.4|36382.3|36379.9|375
1640967900000|2021-12-31 16:25:00|36383.8|36381.4|36365.8|36363.4|36383.8|36381.4|36360.3|36357.9|542
1640968200000|2021-12-31 16:30:00|36365.3|36362.9|36362.3|36359.9|36374.8|36372.4|36352.8|36350.4|745
1640968500000|2021-12-31 16:35:00|36362.8|36360.4|36354.8|36352.4|36366.8|36364.4|36348.3|36345.9|471
1640968800000|2021-12-31 16:40:00|36355.8|36353.4|36358.8|36356.4|36361.8|36359.4|36351.3|36348.9|391
1640969100000|2021-12-31 16:45:00|36358.3|36355.9|36349.3|36346.9|36367.3|36364.9|36344.8|36342.4|338
1640969400000|2021-12-31 16:50:00|36348.8|36346.4|36337.8|36335.4|36349.8|36347.4|36324.8|36322.4|336
1640969700000|2021-12-31 16:55:00|36337.3|36334.9|36328.3|36325.9|36349.3|36346.9|36327.3|36324.9|436
1640970000000|2021-12-31 17:00:00|36328.8|36326.4|36335.3|36332.9|36340.3|36337.9|36315.8|36313.4|625
1640970300000|2021-12-31 17:05:00|36333.8|36331.4|36336.3|36333.9|36346.3|36343.9|36329.3|36326.9|220
1640970600000|2021-12-31 17:10:00|36335.8|36333.4|36332.3|36329.9|36340.3|36337.9|36325.3|36322.9|215
1640970900000|2021-12-31 17:15:00|36332.8|36330.4|36310.3|36307.9|36332.8|36330.4|36305.3|36302.9|599
1640971200000|2021-12-31 17:20:00|36309.8|36307.4|36326.8|36324.4|36329.3|36326.9|36306.8|36304.4|454
1640971500000|2021-12-31 17:25:00|36325.8|36323.4|36325.8|36323.4|36333.8|36331.4|36324.3|36321.9|332
1640971800000|2021-12-31 17:30:00|36326.3|36323.9|36321.3|36318.9|36329.3|36326.9|36316.8|36314.4|216
1640972100000|2021-12-31 17:35:00|36320.8|36318.4|36361.8|36359.4|36363.3|36360.9|36320.8|36318.4|513
1640972400000|2021-12-31 17:40:00|36360.8|36358.4|36366.8|36364.4|36374.8|36372.4|36358.8|36356.4|320
1640972700000|2021-12-31 17:45:00|36367.8|36365.4|36364.8|36362.4|36370.3|36367.9|36361.3|36358.9|207
1640973000000|2021-12-31 17:50:00|36364.3|36361.9|36378.3|36375.9|36380.8|36378.4|36364.3|36361.9|466
1640973300000|2021-12-31 17:55:00|36377.8|36375.4|36405.3|36402.9|36410.8|36408.4|36373.8|36371.4|580
1640973600000|2021-12-31 18:00:00|36405.8|36403.4|36412.8|36410.4|36417.8|36415.4|36401.3|36398.9|499
1640973900000|2021-12-31 18:05:00|36412.3|36409.9|36423.8|36421.4|36431.8|36429.4|36412.3|36409.9|453
1640974200000|2021-12-31 18:10:00|36423.3|36420.9|36423.3|36420.9|36430.3|36427.9|36421.8|36419.4|241
1640974500000|2021-12-31 18:15:00|36422.8|36420.4|36417.8|36415.4|36428.3|36425.9|36412.8|36410.4|338
1640974800000|2021-12-31 18:20:00|36418.8|36416.4|36424.3|36421.9|36434.3|36431.9|36415.8|36413.4|271
1640975100000|2021-12-31 18:25:00|36423.8|36421.4|36438.3|36435.9|36439.8|36437.4|36420.8|36418.4|230
1640975400000|2021-12-31 18:30:00|36437.8|36435.4|36454.3|36451.9|36458.8|36456.4|36427.8|36425.4|661
1640975700000|2021-12-31 18:35:00|36453.3|36450.9|36442.8|36440.4|36456.8|36454.4|36439.8|36437.4|327
1640976000000|2021-12-31 18:40:00|36442.3|36439.9|36430.8|36428.4|36444.3|36441.9|36430.8|36428.4|352
1640976300000|2021-12-31 18:45:00|36431.3|36428.9|36432.3|36429.9|36436.8|36434.4|36426.3|36423.9|263
1640976600000|2021-12-31 18:50:00|36431.8|36429.4|36441.8|36439.4|36441.8|36439.4|36425.3|36422.9|217
1640976900000|2021-12-31 18:55:00|36441.3|36438.9|36467.8|36465.4|36467.8|36465.4|36439.8|36437.4|687
1640977200000|2021-12-31 19:00:00|36467.3|36464.9|36470.3|36467.9|36475.3|36472.9|36458.3|36455.9|558
1640977500000|2021-12-31 19:05:00|36469.8|36467.4|36473.8|36471.4|36488.8|36486.4|36469.8|36467.4|641
1640977800000|2021-12-31 19:10:00|36474.3|36471.9|36459.3|36456.9|36475.3|36472.9|36458.8|36456.4|358
1640978100000|2021-12-31 19:15:00|36459.8|36457.4|36432.3|36429.9|36460.3|36457.9|36427.8|36425.4|636
1640978400000|2021-12-31 19:20:00|36431.8|36429.4|36430.8|36428.4|36440.3|36437.9|36427.8|36425.4|239
1640978700000|2021-12-31 19:25:00|36430.3|36427.9|36445.8|36443.4|36449.3|36446.9|36426.8|36424.4|357
1640979000000|2021-12-31 19:30:00|36445.3|36442.9|36451.3|36448.9|36464.3|36461.9|36442.3|36439.9|459
1640979300000|2021-12-31 19:35:00|36450.8|36448.4|36457.3|36454.9|36459.3|36456.9|36444.8|36442.4|232
1640979600000|2021-12-31 19:40:00|36456.8|36454.4|36450.3|36447.9|36461.3|36458.9|36449.3|36446.9|184
1640979900000|2021-12-31 19:45:00|36449.8|36447.4|36442.3|36439.9|36452.8|36450.4|36438.3|36435.9|277
1640980200000|2021-12-31 19:50:00|36442.8|36440.4|36435.8|36433.4|36445.8|36443.4|36433.8|36431.4|372
1640980500000|2021-12-31 19:55:00|36434.8|36432.4|36433.8|36431.4|36441.8|36439.4|36422.8|36420.4|537
1640980800000|2021-12-31 20:00:00|36434.8|36432.4|36452.8|36450.4|36463.3|36460.9|36431.8|36429.4|633
1640981100000|2021-12-31 20:05:00|36453.3|36450.9|36448.3|36445.9|36453.3|36450.9|36441.8|36439.4|271
1640981400000|2021-12-31 20:10:00|36449.3|36446.9|36432.3|36429.9|36456.3|36453.9|36430.8|36428.4|291
1640981700000|2021-12-31 20:15:00|36432.8|36430.4|36448.8|36446.4|36449.3|36446.9|36424.8|36422.4|408
1640982000000|2021-12-31 20:20:00|36448.3|36445.9|36440.9|36438.5|36448.3|36445.9|36431.3|36428.9|327
1640982300000|2021-12-31 20:25:00|36441.4|36439|36462.4|36460|36468.9|36466.5|36437.9|36435.5|479
1640982600000|2021-12-31 20:30:00|36462.9|36460.5|36435.4|36433|36469.9|36467.5|36430.9|36428.5|563
1640982900000|2021-12-31 20:35:00|36434.9|36432.5|36443.9|36441.5|36443.9|36441.5|36427.9|36425.5|475
1640983200000|2021-12-31 20:40:00|36444.4|36442|36451.4|36449|36457.9|36455.5|36432.9|36430.5|696
1640983500000|2021-12-31 20:45:00|36450.9|36448.5|36429.9|36427.5|36467.4|36465|36429.4|36427|1258
1640983800000|2021-12-31 20:50:00|36429.4|36427|36352.9|36350.5|36430.9|36428.5|36351.4|36349|2533
1640984100000|2021-12-31 20:55:00|36353.4|36351|36344.9|36342.5|36365.9|36363.5|36332.9|36330.5|3697
1640984400000|2021-12-31 21:00:00|36346.1|36341.3|36381.1|36376.3|36390.6|36385.8|36346.1|36341.3|1457
1640984700000|2021-12-31 21:05:00|36380.6|36375.8|36378.1|36373.3|36384.6|36379.8|36371.1|36366.3|414
1640985000000|2021-12-31 21:10:00|36377.6|36372.8|36391.1|36386.3|36393.1|36388.3|36375.1|36370.3|346
1640985300000|2021-12-31 21:15:00|36389.6|36384.8|36386.1|36381.3|36392.1|36387.3|36383.1|36378.3|149
1640985600000|2021-12-31 21:20:00|36384.6|36379.8|36373.1|36368.3|36384.6|36379.8|36372.1|36367.3|164
1640985900000|2021-12-31 21:25:00|36376.1|36371.3|36376.1|36371.3|36377.1|36372.3|36370.6|36365.8|137
1640986200000|2021-12-31 21:30:00|36375.6|36370.8|36376.6|36371.8|36379.1|36374.3|36371.1|36366.3|169
1640986500000|2021-12-31 21:35:00|36376.1|36371.3|36380.6|36375.8|36384.1|36379.3|36376.1|36371.3|77
1640986800000|2021-12-31 21:40:00|36379.6|36374.8|36372.1|36367.3|36381.1|36376.3|36367.6|36362.8|138
1640987100000|2021-12-31 21:45:00|36371.6|36366.8|36366.1|36361.3|36374.6|36369.8|36365.1|36360.3|83
1640987400000|2021-12-31 21:50:00|36365.6|36360.8|36370.1|36365.3|36375.1|36370.3|36363.6|36358.8|73
1640987700000|2021-12-31 21:55:00|36369.1|36364.3|36370.4|36360.6|36374.1|36369.3|36367.6|36359.8|60
1641164400000|2022-01-02 23:00:00|36451.1|36446.3|36433.1|36428.3|36455.1|36450.3|36417.1|36412.3|545
1641164700000|2022-01-02 23:05:00|36432.6|36427.8|36455.6|36450.8|36459.1|36454.3|36430.1|36425.3|366
1641165000000|2022-01-02 23:10:00|36456.1|36451.3|36441.1|36436.3|36459.1|36454.3|36440.1|36435.3|176
1641165300000|2022-01-02 23:15:00|36441.6|36436.8|36458.1|36453.3|36462.1|36457.3|36441.6|36436.8|211
1641165600000|2022-01-02 23:20:00|36459.6|36454.8|36451.1|36446.3|36471.1|36466.3|36449.1|36444.3|272
1641165900000|2022-01-02 23:25:00|36451.6|36446.8|36454.6|36449.8|36456.6|36451.8|36443.6|36438.8|166
1641166200000|2022-01-02 23:30:00|36455.1|36450.3|36445.1|36440.3|36461.1|36456.3|36439.1|36434.3|171
1641166500000|2022-01-02 23:35:00|36444.1|36439.3|36442.1|36437.3|36448.1|36443.3|36441.1|36436.3|114
1641166800000|2022-01-02 23:40:00|36440.1|36435.3|36440.1|36435.3|36441.1|36436.3|36433.1|36428.3|139
1641167100000|2022-01-02 23:45:00|36439.1|36434.3|36445.1|36440.3|36446.1|36441.3|36437.6|36432.8|66
1641167400000|2022-01-02 23:50:00|36444.1|36439.3|36446.1|36441.3|36449.6|36444.8|36440.6|36435.8|107
1641167700000|2022-01-02 23:55:00|36445.1|36440.3|36448.1|36443.3|36451.6|36446.8|36440.6|36435.8|68
1641168000000|2022-01-03 00:00:00|36449.1|36444.3|36457.1|36452.3|36462.6|36457.8|36449.1|36444.3|158
1641168300000|2022-01-03 00:05:00|36458.1|36453.3|36455.1|36450.3|36459.1|36454.3|36450.1|36445.3|99
1641168600000|2022-01-03 00:10:00|36455.6|36450.8|36447.6|36442.8|36460.6|36455.8|36446.1|36441.3|118
1641168900000|2022-01-03 00:15:00|36447.1|36442.3|36457.1|36452.3|36459.6|36454.8|36444.1|36439.3|124
1641169200000|2022-01-03 00:20:00|36457.6|36452.8|36478.1|36473.3|36479.1|36474.3|36456.6|36451.8|296
1641169500000|2022-01-03 00:25:00|36478.6|36473.8|36483.1|36478.3|36484.1|36479.3|36469.1|36464.3|290
1641169800000|2022-01-03 00:30:00|36482.6|36477.8|36477.1|36472.3|36491.1|36486.3|36476.1|36471.3|247
1641170100000|2022-01-03 00:35:00|36476.6|36471.8|36483.6|36478.8|36494.1|36489.3|36475.6|36470.8|142
1641170400000|2022-01-03 00:40:00|36484.1|36479.3|36501.6|36496.8|36503.1|36498.3|36484.1|36479.3|269
1641170700000|2022-01-03 00:45:00|36502.1|36497.3|36514.1|36509.3|36514.6|36509.8|36496.1|36491.3|280
1641171000000|2022-01-03 00:50:00|36513.6|36508.8|36511.1|36506.3|36517.6|36512.8|36508.6|36503.8|232
1641171300000|2022-01-03 00:55:00|36511.6|36506.8|36516.1|36511.3|36522.6|36517.8|36506.6|36501.8|292
1641171600000|2022-01-03 01:00:00|36516.6|36511.8|36504.6|36499.8|36524.1|36519.3|36503.1|36498.3|316
1641171900000|2022-01-03 01:05:00|36505.1|36500.3|36508.1|36503.3|36513.1|36508.3|36503.1|36498.3|165
1641172200000|2022-01-03 01:10:00|36507.6|36502.8|36522.1|36517.3|36527.1|36522.3|36505.1|36500.3|169
1641172500000|2022-01-03 01:15:00|36522.6|36517.8|36524.6|36519.8|36527.1|36522.3|36513.6|36508.8|174
1641172800000|2022-01-03 01:20:00|36524.1|36519.3|36527.1|36522.3|36528.6|36523.8|36520.1|36515.3|145
1641173100000|2022-01-03 01:25:00|36527.6|36522.8|36515.1|36510.3|36532.6|36527.8|36513.6|36508.8|148
1641173400000|2022-01-03 01:30:00|36515.6|36510.8|36505.6|36500.8|36520.1|36515.3|36505.6|36500.8|122
1641173700000|2022-01-03 01:35:00|36505.1|36500.3|36490.1|36485.3|36506.1|36501.3|36485.1|36480.3|210
1641174000000|2022-01-03 01:40:00|36489.6|36484.8|36468.1|36463.3|36489.6|36484.8|36461.1|36456.3|298
1641174300000|2022-01-03 01:45:00|36467.1|36462.3|36469.1|36464.3|36474.6|36469.8|36457.1|36452.3|229
1641174600000|2022-01-03 01:50:00|36468.6|36463.8|36481.1|36476.3|36482.6|36477.8|36467.1|36462.3|171
1641174900000|2022-01-03 01:55:00|36481.6|36476.8|36471.1|36466.3|36482.6|36477.8|36466.6|36461.8|110
1641175200000|2022-01-03 02:00:00|36470.1|36465.3|36463.1|36458.3|36471.1|36466.3|36452.6|36447.8|186
1641175500000|2022-01-03 02:05:00|36463.6|36458.8|36460.1|36455.3|36468.6|36463.8|36453.1|36448.3|144
1641175800000|2022-01-03 02:10:00|36460.6|36455.8|36468.6|36463.8|36468.6|36463.8|36455.1|36450.3|132
1641176100000|2022-01-03 02:15:00|36468.1|36463.3|36464.1|36459.3|36470.6|36465.8|36463.1|36458.3|85
1641176400000|2022-01-03 02:20:00|36463.6|36458.8|36466.1|36461.3|36468.6|36463.8|36461.1|36456.3|105
1641176700000|2022-01-03 02:25:00|36465.6|36460.8|36466.1|36461.3|36468.1|36463.3|36462.6|36457.8|70
1641177000000|2022-01-03 02:30:00|36466.6|36461.8|36480.1|36475.3|36480.1|36475.3|36465.1|36460.3|133
1641177300000|2022-01-03 02:35:00|36481.1|36476.3|36464.1|36459.3|36483.6|36478.8|36463.6|36458.8|155
1641177600000|2022-01-03 02:40:00|36464.6|36459.8|36474.1|36469.3|36475.1|36470.3|36461.6|36456.8|62
1641177900000|2022-01-03 02:45:00|36473.6|36468.8|36468.1|36463.3|36479.6|36474.8|36467.1|36462.3|70
1641178200000|2022-01-03 02:50:00|36467.6|36462.8|36466.1|36461.3|36469.1|36464.3|36460.6|36455.8|52
1641178500000|2022-01-03 02:55:00|36465.6|36460.8|36472.6|36467.8|36472.6|36467.8|36465.1|36460.3|69
1641178800000|2022-01-03 03:00:00|36472.1|36467.3|36472.1|36467.3|36479.6|36474.8|36470.1|36465.3|76
1641179100000|2022-01-03 03:05:00|36470.1|36465.3|36466.1|36461.3|36472.1|36467.3|36464.6|36459.8|67
1641179400000|2022-01-03 03:10:00|36465.6|36460.8|36452.6|36447.8|36465.6|36460.8|36452.1|36447.3|81
1641179700000|2022-01-03 03:15:00|36452.1|36447.3|36450.1|36445.3|36454.6|36449.8|36446.6|36441.8|75
1641180000000|2022-01-03 03:20:00|36450.6|36445.8|36456.1|36451.3|36457.6|36452.8|36450.1|36445.3|49
1641180300000|2022-01-03 03:25:00|36455.6|36450.8|36464.1|36459.3|36465.6|36460.8|36455.1|36450.3|88
1641180600000|2022-01-03 03:30:00|36464.6|36459.8|36461.1|36456.3|36468.1|36463.3|36460.1|36455.3|97
1641180900000|2022-01-03 03:35:00|36460.6|36455.8|36455.1|36450.3|36462.1|36457.3|36454.6|36449.8|37
1641181200000|2022-01-03 03:40:00|36455.6|36450.8|36464.1|36459.3|36464.6|36459.8|36452.1|36447.3|49
1641181500000|2022-01-03 03:45:00|36463.6|36458.8|36465.1|36460.3|36466.6|36461.8|36460.1|36455.3|36
1641181800000|2022-01-03 03:50:00|36465.6|36460.8|36467.1|36462.3|36469.1|36464.3|36465.1|36460.3|38
1641182100000|2022-01-03 03:55:00|36467.6|36462.8|36466.6|36461.8|36470.6|36465.8|36464.1|36459.3|36
1641182400000|2022-01-03 04:00:00|36467.1|36462.3|36457.1|36452.3|36468.6|36463.8|36456.1|36451.3|64
1641182700000|2022-01-03 04:05:00|36457.6|36452.8|36461.1|36456.3|36463.1|36458.3|36457.1|36452.3|67
1641183000000|2022-01-03 04:10:00|36460.6|36455.8|36455.6|36450.8|36461.1|36456.3|36455.6|36450.8|22
1641183300000|2022-01-03 04:15:00|36455.1|36450.3|36461.1|36456.3|36464.1|36459.3|36455.1|36450.3|69
1641183600000|2022-01-03 04:20:00|36460.1|36455.3|36459.1|36454.3|36464.1|36459.3|36458.1|36453.3|34
1641183900000|2022-01-03 04:25:00|36459.6|36454.8|36459.1|36454.3|36461.1|36456.3|36457.6|36452.8|23
1641184200000|2022-01-03 04:30:00|36458.6|36453.8|36460.1|36455.3|36460.6|36455.8|36458.1|36453.3|17
1641184500000|2022-01-03 04:35:00|36460.6|36455.8|36461.1|36456.3|36463.1|36458.3|36460.1|36455.3|10
1641184800000|2022-01-03 04:40:00|36460.6|36455.8|36460.1|36455.3|36463.1|36458.3|36458.6|36453.8|32
1641185100000|2022-01-03 04:45:00|36459.6|36454.8|36454.1|36449.3|36459.6|36454.8|36452.1|36447.3|57
1641185400000|2022-01-03 04:50:00|36454.6|36449.8|36452.1|36447.3|36455.1|36450.3|36451.1|36446.3|46
1641185700000|2022-01-03 04:55:00|36451.6|36446.8|36462.1|36457.3|36463.1|36458.3|36451.1|36446.3|68
1641186000000|2022-01-03 05:00:00|36462.6|36457.8|36470.1|36465.3|36470.1|36465.3|36461.1|36456.3|90
1641186300000|2022-01-03 05:05:00|36469.6|36464.8|36463.1|36458.3|36470.1|36465.3|36462.1|36457.3|32
1641186600000|2022-01-03 05:10:00|36463.6|36458.8|36460.1|36455.3|36464.1|36459.3|36456.6|36451.8|49
1641186900000|2022-01-03 05:15:00|36459.6|36454.8|36465.1|36460.3|36466.6|36461.8|36457.1|36452.3|35
1641187200000|2022-01-03 05:20:00|36464.1|36459.3|36463.6|36458.8|36464.1|36459.3|36461.6|36456.8|17
1641187500000|2022-01-03 05:25:00|36464.1|36459.3|36459.1|36454.3|36464.1|36459.3|36458.6|36453.8|31
1641187800000|2022-01-03 05:30:00|36458.6|36453.8|36461.1|36456.3|36461.1|36456.3|36455.6|36450.8|58
1641188100000|2022-01-03 05:35:00|36461.6|36456.8|36462.1|36457.3|36465.1|36460.3|36459.6|36454.8|24
1641188400000|2022-01-03 05:40:00|36461.6|36456.8|36474.1|36469.3|36474.1|36469.3|36461.1|36456.3|70
1641188700000|2022-01-03 05:45:00|36474.6|36469.8|36473.1|36468.3|36475.1|36470.3|36469.6|36464.8|35
1641189000000|2022-01-03 05:50:00|36472.6|36467.8|36467.1|36462.3|36473.1|36468.3|36466.1|36461.3|22
1641189300000|2022-01-03 05:55:00|36467.6|36462.8|36468.1|36463.3|36472.1|36467.3|36466.6|36461.8|33
1641189600000|2022-01-03 06:00:00|36468.6|36463.8|36476.1|36471.3|36476.6|36471.8|36465.1|36460.3|81
1641189900000|2022-01-03 06:05:00|36475.6|36470.8|36459.1|36454.3|36475.6|36470.8|36457.1|36452.3|112
1641190200000|2022-01-03 06:10:00|36458.6|36453.8|36445.6|36440.8|36458.6|36453.8|36443.1|36438.3|162
1641190500000|2022-01-03 06:15:00|36446.1|36441.3|36439.1|36434.3|36446.1|36441.3|36431.1|36426.3|229
1641190800000|2022-01-03 06:20:00|36438.6|36433.8|36440.1|36435.3|36449.1|36444.3|36436.1|36431.3|130
1641191100000|2022-01-03 06:25:00|36439.1|36434.3|36443.1|36438.3|36443.6|36438.8|36437.1|36432.3|51
1641191400000|2022-01-03 06:30:00|36442.6|36437.8|36446.1|36441.3|36449.6|36444.8|36429.1|36424.3|259
1641191700000|2022-01-03 06:35:00|36446.6|36441.8|36436.1|36431.3|36448.1|36443.3|36429.1|36424.3|200
1641192000000|2022-01-03 06:40:00|36437.1|36432.3|36444.1|36439.3|36448.6|36443.8|36432.1|36427.3|193
1641192300000|2022-01-03 06:45:00|36444.6|36439.8|36449.1|36444.3|36450.1|36445.3|36443.1|36438.3|47
1641192600000|2022-01-03 06:50:00|36449.6|36444.8|36459.1|36454.3|36460.1|36455.3|36447.1|36442.3|132
1641192900000|2022-01-03 06:55:00|36459.6|36454.8|36461.1|36456.3|36462.6|36457.8|36457.1|36452.3|78
1641193200000|2022-01-03 07:00:00|36460.5|36456.9|36455.5|36451.9|36465|36461.4|36454.5|36450.9|218
1641193500000|2022-01-03 07:05:00|36455|36451.4|36456|36452.4|36465|36461.4|36453|36449.4|188
1641193800000|2022-01-03 07:10:00|36456.5|36452.9|36439.5|36435.9|36457|36453.4|36436|36432.4|165
1641194100000|2022-01-03 07:15:00|36439|36435.4|36424.5|36420.9|36439|36435.4|36417|36413.4|225
1641194400000|2022-01-03 07:20:00|36424|36420.4|36417.5|36413.9|36424.5|36420.9|36417|36413.4|126
1641194700000|2022-01-03 07:25:00|36417|36413.4|36428|36424.4|36430|36426.4|36411|36407.4|275
1641195000000|2022-01-03 07:30:00|36429|36425.4|36434|36430.4|36436.5|36432.9|36426.5|36422.9|82
1641195300000|2022-01-03 07:35:00|36433.5|36429.9|36433.5|36429.9|36438|36434.4|36431|36427.4|107
1641195600000|2022-01-03 07:40:00|36434|36430.4|36439|36435.4|36442.5|36438.9|36432.5|36428.9|106
1641195900000|2022-01-03 07:45:00|36438.5|36434.9|36442|36438.4|36445|36441.4|36438.5|36434.9|126
1641196200000|2022-01-03 07:50:00|36442.5|36438.9|36448.5|36444.9|36449.5|36445.9|36440|36436.4|97
1641196500000|2022-01-03 07:55:00|36448|36444.4|36460.5|36456.9|36472|36468.4|36446.5|36442.9|462
1641196800000|2022-01-03 08:00:00|36460|36456.4|36469.5|36465.9|36477.5|36473.9|36452|36448.4|1092
1641197100000|2022-01-03 08:05:00|36470.5|36466.9|36464|36460.4|36486|36482.4|36463|36459.4|706
1641197400000|2022-01-03 08:10:00|36464.5|36460.9|36473.5|36469.9|36473.5|36469.9|36457.5|36453.9|440
1641197700000|2022-01-03 08:15:00|36473|36469.4|36473.5|36469.9|36487|36483.4|36471.5|36467.9|372
1641198000000|2022-01-03 08:20:00|36473|36469.4|36471.5|36467.9|36482|36478.4|36471|36467.4|259
1641198300000|2022-01-03 08:25:00|36472|36468.4|36481.5|36477.9|36485|36481.4|36471|36467.4|269
1641198600000|2022-01-03 08:30:00|36482|36478.4|36477.5|36473.9|36489|36485.4|36475|36471.4|199
1641198900000|2022-01-03 08:35:00|36478|36474.4|36489|36485.4|36495|36491.4|36477|36473.4|242
1641199200000|2022-01-03 08:40:00|36488.5|36484.9|36481.5|36477.9|36492.5|36488.9|36480|36476.4|245
1641199500000|2022-01-03 08:45:00|36482|36478.4|36475|36471.4|36487.5|36483.9|36473.5|36469.9|199
1641199800000|2022-01-03 08:50:00|36475.5|36471.9|36468.5|36464.9|36478.5|36474.9|36465|36461.4|275
1641200100000|2022-01-03 08:55:00|36468|36464.4|36469.5|36465.9|36474|36470.4|36464.5|36460.9|170
1641200400000|2022-01-03 09:00:00|36468.5|36464.9|36434.5|36430.9|36471|36467.4|36432|36428.4|829
1641200700000|2022-01-03 09:05:00|36435|36431.4|36419|36415.4|36436.5|36432.9|36412.5|36408.9|610
1641201000000|2022-01-03 09:10:00|36416.5|36412.9|36450.5|36446.9|36452|36448.4|36416|36412.4|573
1641201300000|2022-01-03 09:15:00|36451|36447.4|36443|36439.4|36454|36450.4|36437|36433.4|304
1641201600000|2022-01-03 09:20:00|36442.5|36438.9|36458.5|36454.9|36459|36455.4|36442|36438.4|236
1641201900000|2022-01-03 09:25:00|36459|36455.4|36460.5|36456.9|36465|36461.4|36455|36451.4|206
1641202200000|2022-01-03 09:30:00|36460|36456.4|36465|36461.4|36467|36463.4|36456|36452.4|152
1641202500000|2022-01-03 09:35:00|36465.5|36461.9|36458.5|36454.9|36467.5|36463.9|36458|36454.4|228
1641202800000|2022-01-03 09:40:00|36459|36455.4|36460.5|36456.9|36463|36459.4|36453.5|36449.9|136
1641203100000|2022-01-03 09:45:00|36460|36456.4|36469|36465.4|36470|36466.4|36453.5|36449.9|145
1641203400000|2022-01-03 09:50:00|36468.5|36464.9|36481|36477.4|36488.5|36484.9|36468.5|36464.9|253
1641203700000|2022-01-03 09:55:00|36481.5|36477.9|36490.5|36486.9|36494|36490.4|36477.5|36473.9|226
1641204000000|2022-01-03 10:00:00|36491|36487.4|36483.5|36479.9|36491|36487.4|36477|36473.4|148
1641204300000|2022-01-03 10:05:00|36483|36479.4|36486|36482.4|36487|36483.4|36481.5|36477.9|104
1641204600000|2022-01-03 10:10:00|36485.5|36481.9|36496.5|36492.9|36498|36494.4|36485|36481.4|142
1641204900000|2022-01-03 10:15:00|36497|36493.4|36502.5|36498.9|36505|36501.4|36496|36492.4|195
1641205200000|2022-01-03 10:20:00|36502|36498.4|36511.5|36507.9|36519|36515.4|36502|36498.4|297
1641205500000|2022-01-03 10:25:00|36512|36508.4|36525.5|36521.9|36526|36522.4|36511|36507.4|207
1641205800000|2022-01-03 10:30:00|36526|36522.4|36520|36516.4|36528|36524.4|36517.5|36513.9|272
1641206100000|2022-01-03 10:35:00|36519.5|36515.9|36521|36517.4|36528|36524.4|36518|36514.4|141
1641206400000|2022-01-03 10:40:00|36520.5|36516.9|36521.5|36517.9|36523.5|36519.9|36518|36514.4|81
1641206700000|2022-01-03 10:45:00|36522|36518.4|36526.5|36522.9|36528|36524.4|36519.5|36515.9|145
1641207000000|2022-01-03 10:50:00|36527|36523.4|36527|36523.4|36528|36524.4|36519.5|36515.9|145
1641207300000|2022-01-03 10:55:00|36526.5|36522.9|36528.5|36524.9|36530.5|36526.9|36526|36522.4|80
1641207600000|2022-01-03 11:00:00|36529|36525.4|36547|36543.4|36549.5|36545.9|36528.5|36524.9|633
1641207900000|2022-01-03 11:05:00|36547.5|36543.9|36538.5|36534.9|36550|36546.4|36538|36534.4|310
1641208200000|2022-01-03 11:10:00|36539|36535.4|36535.5|36531.9|36544.5|36540.9|36535.5|36531.9|162
1641208500000|2022-01-03 11:15:00|36536|36532.4|36539.5|36535.9|36541|36537.4|36534|36530.4|123
1641208800000|2022-01-03 11:20:00|36540|36536.4|36540.5|36536.9|36542|36538.4|36536|36532.4|207
1641209100000|2022-01-03 11:25:00|36540|36536.4|36530|36526.4|36543|36539.4|36524.5|36520.9|285
1641209400000|2022-01-03 11:30:00|36530.5|36526.9|36532.5|36528.9|36536.5|36532.9|36529.5|36525.9|105
1641209700000|2022-01-03 11:35:00|36532|36528.4|36537|36533.4|36539|36535.4|36526.5|36522.9|141
1641210000000|2022-01-03 11:40:00|36536.5|36532.9|36537|36533.4|36537.5|36533.9|36528|36524.4|97
1641210300000|2022-01-03 11:45:00|36537.5|36533.9|36535.5|36531.9|36537.5|36533.9|36532|36528.4|123
1641210600000|2022-01-03 11:50:00|36535|36531.4|36535.5|36531.9|36541|36537.4|36531.5|36527.9|131
1641210900000|2022-01-03 11:55:00|36535|36531.4|36544|36540.4|36544.5|36540.9|36534|36530.4|133
1641211200000|2022-01-03 12:00:00|36543|36539.4|36539|36535.4|36544|36540.4|36537|36533.4|168
1641211500000|2022-01-03 12:05:00|36538.5|36534.9|36524.5|36520.9|36539.5|36535.9|36524.5|36520.9|252
1641211800000|2022-01-03 12:10:00|36525|36521.4|36527.5|36523.9|36534.5|36530.9|36524|36520.4|177
1641212100000|2022-01-03 12:15:00|36527|36523.4|36531.5|36527.9|36534.5|36530.9|36526|36522.4|103
1641212400000|2022-01-03 12:20:00|36531|36527.4|36523.5|36519.9|36536.5|36532.9|36523|36519.4|156
1641212700000|2022-01-03 12:25:00|36523|36519.4|36523.5|36519.9|36530|36526.4|36519|36515.4|215
1641213000000|2022-01-03 12:30:00|36523|36519.4|36515.5|36511.9|36523.5|36519.9|36507|36503.4|277
1641213300000|2022-01-03 12:35:00|36516|36512.4|36517.5|36513.9|36519|36515.4|36512.5|36508.9|143
1641213600000|2022-01-03 12:40:00|36518|36514.4|36510.5|36506.9|36523|36519.4|36510|36506.4|206
1641213900000|2022-01-03 12:45:00|36510|36506.4|36509.5|36505.9|36512|36508.4|36493|36489.4|417
1641214200000|2022-01-03 12:50:00|36509|36505.4|36514|36510.4|36518.5|36514.9|36507|36503.4|198
1641214500000|2022-01-03 12:55:00|36513|36509.4|36499|36495.4|36514.5|36510.9|36494|36490.4|252
1641214800000|2022-01-03 13:00:00|36498.5|36494.9|36499.5|36495.9|36503|36499.4|36491|36487.4|454
1641215100000|2022-01-03 13:05:00|36499|36495.4|36493|36489.4|36500.5|36496.9|36482|36478.4|270
1641215400000|2022-01-03 13:10:00|36492.5|36488.9|36482.5|36478.9|36493|36489.4|36480.5|36476.9|268
1641215700000|2022-01-03 13:15:00|36483|36479.4|36478|36474.4|36486.5|36482.9|36473|36469.4|469
1641216000000|2022-01-03 13:20:00|36477.5|36473.9|36486|36482.4|36486.5|36482.9|36476|36472.4|194
1641216300000|2022-01-03 13:25:00|36485.5|36481.9|36498|36494.4|36500.5|36496.9|36481.5|36477.9|341
1641216600000|2022-01-03 13:30:00|36499|36495.4|36489.5|36485.9|36504|36500.4|36483|36479.4|448
1641216900000|2022-01-03 13:35:00|36490|36486.4|36488.5|36484.9|36497|36493.4|36488|36484.4|296
1641217200000|2022-01-03 13:40:00|36488|36484.4|36482|36478.4|36492.5|36488.9|36482|36478.4|342
1641217500000|2022-01-03 13:45:00|36482.5|36478.9|36491.5|36487.9|36494.5|36490.9|36482|36478.4|273
1641217800000|2022-01-03 13:50:00|36491|36487.4|36494.5|36490.9|36494.5|36490.9|36485.5|36481.9|345
1641218100000|2022-01-03 13:55:00|36495|36491.4|36451|36447.4|36495|36491.4|36447|36443.4|759
1641218400000|2022-01-03 14:00:00|36450.5|36446.9|36447.5|36443.9|36463.5|36459.9|36433.5|36429.9|1042
1641218700000|2022-01-03 14:05:00|36448|36444.4|36445.5|36441.9|36454.5|36450.9|36426.5|36422.9|600
1641219000000|2022-01-03 14:10:00|36446|36442.4|36462.5|36458.9|36463.5|36459.9|36442.5|36438.9|601
1641219300000|2022-01-03 14:15:00|36462|36458.4|36462.5|36458.9|36471.5|36467.9|36448|36444.4|483
1641219600000|2022-01-03 14:20:00|36463.5|36459.9|36455.5|36451.9|36465.5|36461.9|36449|36445.4|360
1641219900000|2022-01-03 14:25:00|36454|36450.4|36440|36436.4|36454|36450.4|36432|36428.4|1263
1641220200000|2022-01-03 14:30:00|36438.4|36436|36452.4|36450|36452.4|36450|36387.4|36385|6266
1641220500000|2022-01-03 14:35:00|36451.9|36449.5|36476.4|36474|36496.9|36494.5|36447.9|36445.5|3175
1641220800000|2022-01-03 14:40:00|36475.9|36473.5|36468.9|36466.5|36492.4|36490|36460.9|36458.5|2130
1641221100000|2022-01-03 14:45:00|36468.4|36466|36302.4|36300|36474.9|36472.5|36274.9|36272.5|6817
1641221400000|2022-01-03 14:50:00|36304.4|36302|36354.9|36352.5|36386.9|36384.5|36234.9|36232.5|6835
1641221700000|2022-01-03 14:55:00|36354.4|36352|36347.9|36345.5|36392.9|36390.5|36323.9|36321.5|2887
1641222000000|2022-01-03 15:00:00|36354.9|36352.5|36332.9|36330.5|36398.4|36396|36323.9|36321.5|3272
1641222300000|2022-01-03 15:05:00|36335.4|36333|36310.9|36308.5|36347.9|36345.5|36286.9|36284.5|3049
1641222600000|2022-01-03 15:10:00|36311.4|36309|36408.4|36406|36416.4|36414|36311.4|36309|2610
1641222900000|2022-01-03 15:15:00|36408.9|36406.5|36413.9|36411.5|36436.4|36434|36388.9|36386.5|2978
1641223200000|2022-01-03 15:20:00|36414.4|36412|36433.9|36431.5|36437.9|36435.5|36403.4|36401|2184
1641223500000|2022-01-03 15:25:00|36433.4|36431|36457.4|36455|36457.4|36455|36422.9|36420.5|2093
1641223800000|2022-01-03 15:30:00|36456.9|36454.5|36396.4|36394|36461.4|36459|36375.4|36373|2533
1641224100000|2022-01-03 15:35:00|36395.4|36393|36410.4|36408|36423.4|36421|36392.4|36390|1329
1641224400000|2022-01-03 15:40:00|36409.9|36407.5|36399.9|36397.5|36429.4|36427|36387.4|36385|1217
1641224700000|2022-01-03 15:45:00|36399.4|36397|36418.4|36416|36435.4|36433|36385.4|36383|1698
1641225000000|2022-01-03 15:50:00|36419.4|36417|36394.9|36392.5|36421.4|36419|36378.4|36376|1369
1641225300000|2022-01-03 15:55:00|36393.9|36391.5|36408.8|36406.4|36422.1|36419.7|36381.9|36379.5|1068
1641225600000|2022-01-03 16:00:00|36409.3|36406.9|36400.8|36398.4|36417.8|36415.4|36388.3|36385.9|815
1641225900000|2022-01-03 16:05:00|36400.3|36397.9|36358.3|36355.9|36404.8|36402.4|36357.3|36354.9|1060
1641226200000|2022-01-03 16:10:00|36358.8|36356.4|36330.8|36328.4|36363.3|36360.9|36327.8|36325.4|1221
1641226500000|2022-01-03 16:15:00|36331.3|36328.9|36341.8|36339.4|36347.8|36345.4|36321.3|36318.9|1137
1641226800000|2022-01-03 16:20:00|36341.3|36338.9|36373.8|36371.4|36381.8|36379.4|36328.3|36325.9|1354
1641227100000|2022-01-03 16:25:00|36374.3|36371.9|36364.8|36362.4|36376.8|36374.4|36346.8|36344.4|1072
1641227400000|2022-01-03 16:30:00|36361.8|36359.4|36324.3|36321.9|36364.8|36362.4|36315.8|36313.4|1251
1641227700000|2022-01-03 16:35:00|36323.8|36321.4|36287.3|36284.9|36329.3|36326.9|36275.8|36273.4|2391
1641228000000|2022-01-03 16:40:00|36287.8|36285.4|36353.3|36350.9|36354.3|36351.9|36287.8|36285.4|1616
1641228300000|2022-01-03 16:45:00|36353.8|36351.4|36351.8|36349.4|36380.8|36378.4|36343.3|36340.9|1914
1641228600000|2022-01-03 16:50:00|36352.3|36349.9|36355.8|36353.4|36360.8|36358.4|36330.8|36328.4|992
1641228900000|2022-01-03 16:55:00|36355.3|36352.9|36376.3|36373.9|36381.3|36378.9|36352.3|36349.9|766
1641229200000|2022-01-03 17:00:00|36375.8|36373.4|36384.3|36381.9|36386.8|36384.4|36359.3|36356.9|813
1641229500000|2022-01-03 17:05:00|36383.8|36381.4|36398.3|36395.9|36401.3|36398.9|36366.8|36364.4|715
1641229800000|2022-01-03 17:10:00|36397.8|36395.4|36390.8|36388.4|36400.8|36398.4|36369.8|36367.4|743
1641230100000|2022-01-03 17:15:00|36391.3|36388.9|36393.3|36390.9|36397.8|36395.4|36379.3|36376.9|530
1641230400000|2022-01-03 17:20:00|36393.8|36391.4|36400.8|36398.4|36412.8|36410.4|36393.8|36391.4|591
1641230700000|2022-01-03 17:25:00|36400.3|36397.9|36412.8|36410.4|36414.8|36412.4|36392.3|36389.9|546
1641231000000|2022-01-03 17:30:00|36413.3|36410.9|36404.3|36401.9|36414.3|36411.9|36401.8|36399.4|466
1641231300000|2022-01-03 17:35:00|36404.8|36402.4|36396.8|36394.4|36411.8|36409.4|36390.8|36388.4|488
1641231600000|2022-01-03 17:40:00|36397.3|36394.9|36391.1|36388.7|36397.8|36395.4|36377.3|36374.9|537
1641231900000|2022-01-03 17:45:00|36391.6|36389.2|36407.5|36405.1|36408|36405.6|36391.1|36388.7|344
1641232200000|2022-01-03 17:50:00|36408|36405.6|36399|36396.6|36425.5|36423.1|36397|36394.6|560
1641232500000|2022-01-03 17:55:00|36399.5|36397.1|36389.5|36387.1|36409.5|36407.1|36387.5|36385.1|499
1641232800000|2022-01-03 18:00:00|36390|36387.6|36394.5|36392.1|36402|36399.6|36378|36375.6|562
1641233100000|2022-01-03 18:05:00|36394|36391.6|36375|36372.6|36398.5|36396.1|36372.5|36370.1|639
1641233400000|2022-01-03 18:10:00|36375.5|36373.1|36416.5|36414.1|36430|36427.6|36366|36363.6|1206
1641233700000|2022-01-03 18:15:00|36417|36414.6|36431|36428.6|36437|36434.6|36405|36402.6|709
1641234000000|2022-01-03 18:20:00|36432|36429.6|36425|36422.6|36440|36437.6|36424.5|36422.1|773
1641234300000|2022-01-03 18:25:00|36425.5|36423.1|36443|36440.6|36444|36441.6|36425.5|36423.1|621
1641234600000|2022-01-03 18:30:00|36444|36441.6|36432|36429.6|36453.5|36451.1|36427|36424.6|899
1641234900000|2022-01-03 18:35:00|36433|36430.6|36427|36424.6|36439|36436.6|36421|36418.6|484
1641235200000|2022-01-03 18:40:00|36428|36425.6|36443|36440.6|36444|36441.6|36417.5|36415.1|759
1641235500000|2022-01-03 18:45:00|36442.5|36440.1|36450|36447.6|36451|36448.6|36436|36433.6|538
1641235800000|2022-01-03 18:50:00|36450.5|36448.1|36486|36483.6|36486|36483.6|36450|36447.6|944
1641236100000|2022-01-03 18:55:00|36486.5|36484.1|36494|36491.6|36496|36493.6|36478|36475.6|1097
1641236400000|2022-01-03 19:00:00|36493.5|36491.1|36496.5|36494.1|36500|36497.6|36483|36480.6|999
1641236700000|2022-01-03 19:05:00|36496|36493.6|36522.5|36520.1|36527|36524.6|36494|36491.6|1361
1641237000000|2022-01-03 19:10:00|36523|36520.6|36512.5|36510.1|36523|36520.6|36506|36503.6|858
1641237300000|2022-01-03 19:15:00|36512|36509.6|36494|36491.6|36520.5|36518.1|36493|36490.6|917
1641237600000|2022-01-03 19:20:00|36493.5|36491.1|36481.5|36479.1|36496|36493.6|36478|36475.6|561
1641237900000|2022-01-03 19:25:00|36482|36479.6|36504|36501.6|36506|36503.6|36476|36473.6|597
1641238200000|2022-01-03 19:30:00|36504.5|36502.1|36493.5|36491.1|36515.5|36513.1|36492.5|36490.1|941
1641238500000|2022-01-03 19:35:00|36494|36491.6|36517.5|36515.1|36517.5|36515.1|36491.5|36489.1|686
1641238800000|2022-01-03 19:40:00|36517|36514.6|36550|36547.6|36557|36554.6|36517|36514.6|1526
1641239100000|2022-01-03 19:45:00|36549.5|36547.1|36540|36537.6|36561|36558.6|36534|36531.6|1132
1641239400000|2022-01-03 19:50:00|36541|36538.6|36535|36532.6|36548|36545.6|36530.5|36528.1|598
1641239700000|2022-01-03 19:55:00|36535.5|36533.1|36533|36530.6|36536|36533.6|36524.5|36522.1|710
1641240000000|2022-01-03 20:00:00|36533.5|36531.1|36529.5|36527.1|36542.5|36540.1|36512|36509.6|1026
1641240300000|2022-01-03 20:05:00|36530|36527.6|36528|36525.6|36536.5|36534.1|36517|36514.6|623
1641240600000|2022-01-03 20:10:00|36527.5|36525.1|36528|36525.6|36538|36535.6|36526.5|36524.1|649
1641240900000|2022-01-03 20:15:00|36528.5|36526.1|36537|36534.6|36537|36534.6|36521|36518.6|644
1641241200000|2022-01-03 20:20:00|36536.9|36534.5|36541.9|36539.5|36550.9|36548.5|36533.4|36531|833
1641241500000|2022-01-03 20:25:00|36542.4|36540|36551.9|36549.5|36555.9|36553.5|36540.9|36538.5|688
1641241800000|2022-01-03 20:30:00|36552.4|36550|36556.9|36554.5|36559.9|36557.5|36537.4|36535|926
1641242100000|2022-01-03 20:35:00|36556.4|36554|36553.4|36551|36582.4|36580|36545.9|36543.5|2041
1641242400000|2022-01-03 20:40:00|36552.9|36550.5|36519.4|36517|36557.9|36555.5|36500.4|36498|1956
1641242700000|2022-01-03 20:45:00|36519.9|36517.5|36589.9|36587.5|36592.9|36590.5|36513.9|36511.5|2212
1641243000000|2022-01-03 20:50:00|36594.4|36592|36565.9|36563.5|36601.9|36599.5|36552.4|36550|3718
1641243300000|2022-01-03 20:55:00|36566.4|36564|36588.9|36586.5|36592.4|36590|36543.9|36541.5|3449
1641243600000|2022-01-03 21:00:00|36588.4|36586|36582.7|36577.9|36593.7|36588.9|36570.2|36565.4|1427
1641243900000|2022-01-03 21:05:00|36584.2|36579.4|36567.2|36562.4|36587.2|36582.4|36564.7|36559.9|759
1641244200000|2022-01-03 21:10:00|36568.2|36563.4|36560.2|36555.4|36572.2|36567.4|36554.2|36549.4|345
1641244500000|2022-01-03 21:15:00|36559.7|36554.9|36574.2|36569.4|36574.2|36569.4|36558.7|36553.9|131
1641244800000|2022-01-03 21:20:00|36574.7|36569.9|36572.7|36567.9|36582.2|36577.4|36571.7|36566.9|205
1641245100000|2022-01-03 21:25:00|36572.2|36567.4|36571.2|36566.4|36576.7|36571.9|36566.2|36561.4|105
1641245400000|2022-01-03 21:30:00|36571.7|36566.9|36566.2|36561.4|36573.7|36568.9|36563.7|36558.9|154
1641245700000|2022-01-03 21:35:00|36565.7|36560.9|36577.7|36572.9|36586.7|36581.9|36565.2|36560.4|418
1641246000000|2022-01-03 21:40:00|36577.2|36572.4|36568.7|36563.9|36580.2|36575.4|36564.2|36559.4|301
1641246300000|2022-01-03 21:45:00|36568.2|36563.4|36553.2|36548.4|36573.2|36568.4|36552.7|36547.9|107
1641246600000|2022-01-03 21:50:00|36552.7|36547.9|36552.2|36547.4|36561.7|36556.9|36550.7|36545.9|178
1641246900000|2022-01-03 21:55:00|36552.7|36547.9|36555.7|36545.9|36560.2|36555.4|36549.7|36544.9|228
1641247200000|2022-01-03 22:00:00|36556.5|36546.7|36560.2|36550.4|36560.8|36551|36556.2|36546.4|0
1641247500000|2022-01-03 22:05:00|36560|36550.2|36560|36550.2|36562|36552.2|36560|36550.2|0
1641247800000|2022-01-03 22:10:00|36558.3|36548.5|36557.6|36547.8|36558.3|36548.5|36557.4|36547.6|0
1641248100000|2022-01-03 22:15:00|36557.5|36547.7|36558.6|36548.8|36558.6|36548.8|36556.4|36546.6|0
1641248400000|2022-01-03 22:20:00|36556.7|36546.9|36559.7|36549.9|36559.7|36549.9|36556.6|36546.8|0
1641248700000|2022-01-03 22:25:00|36558.4|36548.6|36559.1|36549.3|36559.5|36549.7|36557.9|36548.1|0
1641249000000|2022-01-03 22:30:00|36558.9|36549.1|36559.1|36549.3|36559.3|36549.5|36557.6|36547.8|0
1641249300000|2022-01-03 22:35:00|36559.2|36549.4|36559|36549.2|36559.4|36549.6|36557.7|36547.9|0
1641249600000|2022-01-03 22:40:00|36559.4|36549.6|36559|36549.2|36559.4|36549.6|36559|36549.2|0
1641249900000|2022-01-03 22:45:00|36557.3|36547.5|36557.7|36547.9|36558.1|36548.3|36556.7|36546.9|0
1641250200000|2022-01-03 22:50:00|36557.6|36547.8|36560|36550.2|36560|36550.2|36557.6|36547.8|0
1641250500000|2022-01-03 22:55:00|36560.1|36550.3|36560.8|36551|36561.3|36551.5|36558.6|36548.8|0
1641250800000|2022-01-03 23:00:00|36560.2|36555.4|36555.7|36550.9|36573.2|36568.4|36550.2|36545.4|177
1641251100000|2022-01-03 23:05:00|36556.2|36551.4|36558.7|36553.9|36562.2|36557.4|36553.7|36548.9|66
1641251400000|2022-01-03 23:10:00|36559.2|36554.4|36561.2|36556.4|36564.2|36559.4|36555.7|36550.9|80
1641251700000|2022-01-03 23:15:00|36561.7|36556.9|36559.2|36554.4|36563.2|36558.4|36556.2|36551.4|32
1641252000000|2022-01-03 23:20:00|36559.7|36554.9|36553.2|36548.4|36563.2|36558.4|36552.2|36547.4|72
1641252300000|2022-01-03 23:25:00|36553.7|36548.9|36550.7|36545.9|36554.7|36549.9|36549.2|36544.4|82
1641252600000|2022-01-03 23:30:00|36550.2|36545.4|36553.2|36548.4|36556.7|36551.9|36540.2|36535.4|229
1641252900000|2022-01-03 23:35:00|36553.7|36548.9|36546.2|36541.4|36553.7|36548.9|36542.2|36537.4|114
1641253200000|2022-01-03 23:40:00|36547.2|36542.4|36558.2|36553.4|36559.2|36554.4|36544.7|36539.9|170
1641253500000|2022-01-03 23:45:00|36558.7|36553.9|36552.7|36547.9|36561.2|36556.4|36548.2|36543.4|158
1641253800000|2022-01-03 23:50:00|36553.2|36548.4|36553.2|36548.4|36554.2|36549.4|36544.7|36539.9|100
1641254100000|2022-01-03 23:55:00|36553.7|36548.9|36549.2|36544.4|36555.2|36550.4|36542.7|36537.9|205
1641254400000|2022-01-04 00:00:00|36549.7|36544.9|36550.2|36545.4|36556.2|36551.4|36537.7|36532.9|324
1641254700000|2022-01-04 00:05:00|36549.7|36544.9|36544.2|36539.4|36550.7|36545.9|36540.2|36535.4|161
1641255000000|2022-01-04 00:10:00|36543.7|36538.9|36548.2|36543.4|36551.2|36546.4|36543.7|36538.9|75
1641255300000|2022-01-04 00:15:00|36547.7|36542.9|36547.2|36542.4|36553.2|36548.4|36537.7|36532.9|162
1641255600000|2022-01-04 00:20:00|36547.7|36542.9|36545.2|36540.4|36551.7|36546.9|36542.2|36537.4|85
1641255900000|2022-01-04 00:25:00|36544.7|36539.9|36547.7|36542.9|36553.2|36548.4|36544.7|36539.9|81
1641256200000|2022-01-04 00:30:00|36546.7|36541.9|36547.2|36542.4|36551.2|36546.4|36544.2|36539.4|58
1641256500000|2022-01-04 00:35:00|36547.7|36542.9|36546.7|36541.9|36552.2|36547.4|36544.2|36539.4|38
1641256800000|2022-01-04 00:40:00|36545.2|36540.4|36549.2|36544.4|36551.2|36546.4|36540.2|36535.4|70
1641257100000|2022-01-04 00:45:00|36549.7|36544.9|36561.2|36556.4|36562.7|36557.9|36549.2|36544.4|144
1641257400000|2022-01-04 00:50:00|36561.7|36556.9|36567.7|36562.9|36571.2|36566.4|36559.7|36554.9|215
1641257700000|2022-01-04 00:55:00|36567.2|36562.4|36562.7|36557.9|36574.2|36569.4|36561.2|36556.4|184
1641258000000|2022-01-04 01:00:00|36561.2|36556.4|36553.7|36548.9|36561.2|36556.4|36549.7|36544.9|239
1641258300000|2022-01-04 01:05:00|36554.2|36549.4|36566.7|36561.9|36566.7|36561.9|36553.2|36548.4|145
1641258600000|2022-01-04 01:10:00|36567.2|36562.4|36576.2|36571.4|36577.2|36572.4|36561.7|36556.9|144
1641258900000|2022-01-04 01:15:00|36576.7|36571.9|36574.2|36569.4|36583.2|36578.4|36573.2|36568.4|135
1641259200000|2022-01-04 01:20:00|36573.2|36568.4|36578.2|36573.4|36581.2|36576.4|36571.7|36566.9|62
1641259500000|2022-01-04 01:25:00|36578.7|36573.9|36575.2|36570.4|36581.7|36576.9|36573.2|36568.4|117
1641259800000|2022-01-04 01:30:00|36575.7|36570.9|36569.2|36564.4|36578.7|36573.9|36568.7|36563.9|166
1641260100000|2022-01-04 01:35:00|36569.7|36564.9|36577.7|36572.9|36582.2|36577.4|36568.7|36563.9|125
1641260400000|2022-01-04 01:40:00|36578.2|36573.4|36577.2|36572.4|36582.2|36577.4|36574.7|36569.9|87
1641260700000|2022-01-04 01:45:00|36577.7|36572.9|36574.2|36569.4|36585.7|36580.9|36573.7|36568.9|108
1641261000000|2022-01-04 01:50:00|36574.7|36569.9|36569.2|36564.4|36577.2|36572.4|36567.2|36562.4|70
1641261300000|2022-01-04 01:55:00|36569.7|36564.9|36565.2|36560.4|36574.7|36569.9|36564.2|36559.4|91
1641261600000|2022-01-04 02:00:00|36565.7|36560.9|36565.2|36560.4|36573.2|36568.4|36565.2|36560.4|126
1641261900000|2022-01-04 02:05:00|36564.7|36559.9|36563.2|36558.4|36569.2|36564.4|36560.2|36555.4|77
1641262200000|2022-01-04 02:10:00|36563.7|36558.9|36567.2|36562.4|36568.2|36563.4|36563.7|36558.9|54
1641262500000|2022-01-04 02:15:00|36567.7|36562.9|36570.2|36565.4|36575.2|36570.4|36565.2|36560.4|82
1641262800000|2022-01-04 02:20:00|36569.7|36564.9|36571.2|36566.4|36573.7|36568.9|36564.7|36559.9|84
1641263100000|2022-01-04 02:25:00|36570.7|36565.9|36574.2|36569.4|36575.2|36570.4|36568.2|36563.4|51
1641263400000|2022-01-04 02:30:00|36573.7|36568.9|36570.7|36565.9|36573.7|36568.9|36565.2|36560.4|88
1641263700000|2022-01-04 02:35:00|36570.2|36565.4|36571.2|36566.4|36572.7|36567.9|36563.7|36558.9|104
1641264000000|2022-01-04 02:40:00|36570.7|36565.9|36575.2|36570.4|36577.7|36572.9|36569.2|36564.4|65
1641264300000|2022-01-04 02:45:00|36575.7|36570.9|36575.7|36570.9|36580.2|36575.4|36572.2|36567.4|62
1641264600000|2022-01-04 02:50:00|36576.2|36571.4|36585.7|36580.9|36586.7|36581.9|36575.7|36570.9|68
1641264900000|2022-01-04 02:55:00|36586.2|36581.4|36595.2|36590.4|36597.7|36592.9|36581.7|36576.9|200
1641265200000|2022-01-04 03:00:00|36595.7|36590.9|36585.2|36580.4|36597.7|36592.9|36584.2|36579.4|81
1641265500000|2022-01-04 03:05:00|36585.7|36580.9|36580.2|36575.4|36586.2|36581.4|36577.7|36572.9|61
1641265800000|2022-01-04 03:10:00|36579.7|36574.9|36580.2|36575.4|36583.2|36578.4|36578.2|36573.4|81
1641266100000|2022-01-04 03:15:00|36579.7|36574.9|36588.7|36583.9|36588.7|36583.9|36579.7|36574.9|77
1641266400000|2022-01-04 03:20:00|36590.7|36585.9|36600.7|36595.9|36605.2|36600.4|36589.7|36584.9|182
1641266700000|2022-01-04 03:25:00|36601.2|36596.4|36600.2|36595.4|36602.7|36597.9|36599.2|36594.4|97
1641267000000|2022-01-04 03:30:00|36599.7|36594.9|36600.7|36595.9|36601.2|36596.4|36597.2|36592.4|62
1641267300000|2022-01-04 03:35:00|36601.2|36596.4|36601.7|36596.9|36602.2|36597.4|36597.2|36592.4|36
1641267600000|2022-01-04 03:40:00|36602.2|36597.4|36606.7|36601.9|36606.7|36601.9|36600.7|36595.9|49
1641267900000|2022-01-04 03:45:00|36606.2|36601.4|36604.2|36599.4|36609.7|36604.9|36602.7|36597.9|84
1641268200000|2022-01-04 03:50:00|36603.7|36598.9|36600.7|36595.9|36604.2|36599.4|36599.7|36594.9|53
1641268500000|2022-01-04 03:55:00|36601.2|36596.4|36602.7|36597.9|36604.2|36599.4|36598.7|36593.9|60
1641268800000|2022-01-04 04:00:00|36603.2|36598.4|36604.7|36599.9|36607.2|36602.4|36601.7|36596.9|36
1641269100000|2022-01-04 04:05:00|36605.2|36600.4|36608.7|36603.9|36608.7|36603.9|36601.2|36596.4|48
1641269400000|2022-01-04 04:10:00|36609.2|36604.4|36609.2|36604.4|36610.7|36605.9|36607.7|36602.9|25
1641269700000|2022-01-04 04:15:00|36608.7|36603.9|36612.2|36607.4|36613.7|36608.9|36607.2|36602.4|63
1641270000000|2022-01-04 04:20:00|36611.7|36606.9|36629.2|36624.4|36630.2|36625.4|36611.7|36606.9|443
1641270300000|2022-01-04 04:25:00|36628.7|36623.9|36624.2|36619.4|36629.7|36624.9|36621.7|36616.9|152
1641270600000|2022-01-04 04:30:00|36623.7|36618.9|36624.2|36619.4|36626.7|36621.9|36622.2|36617.4|92
1641270900000|2022-01-04 04:35:00|36623.7|36618.9|36623.2|36618.4|36625.7|36620.9|36621.7|36616.9|35
1641271200000|2022-01-04 04:40:00|36622.7|36617.9|36622.2|36617.4|36623.7|36618.9|36619.7|36614.9|58
1641271500000|2022-01-04 04:45:00|36622.7|36617.9|36625.7|36620.9|36627.7|36622.9|36621.7|36616.9|62
1641271800000|2022-01-04 04:50:00|36626.2|36621.4|36634.2|36629.4|36635.7|36630.9|36625.7|36620.9|150
1641272100000|2022-01-04 04:55:00|36634.7|36629.9|36631.7|36626.9|36635.2|36630.4|36631.2|36626.4|50
1641272400000|2022-01-04 05:00:00|36632.7|36627.9|36633.2|36628.4|36637.2|36632.4|36631.7|36626.9|92
1641272700000|2022-01-04 05:05:00|36633.7|36628.9|36635.7|36630.9|36636.7|36631.9|36633.2|36628.4|41
1641273000000|2022-01-04 05:10:00|36635.2|36630.4|36637.2|36632.4|36639.7|36634.9|36634.7|36629.9|85
1641273300000|2022-01-04 05:15:00|36636.7|36631.9|36644.7|36639.9|36646.2|36641.4|36633.2|36628.4|182
1641273600000|2022-01-04 05:20:00|36644.2|36639.4|36645.7|36640.9|36645.7|36640.9|36642.2|36637.4|74
1641273900000|2022-01-04 05:25:00|36644.7|36639.9|36646.2|36641.4|36646.7|36641.9|36638.2|36633.4|113
1641274200000|2022-01-04 05:30:00|36645.7|36640.9|36643.2|36638.4|36646.2|36641.4|36640.2|36635.4|70
1641274500000|2022-01-04 05:35:00|36643.7|36638.9|36645.2|36640.4|36649.7|36644.9|36643.7|36638.9|80
1641274800000|2022-01-04 05:40:00|36644.7|36639.9|36649.7|36644.9|36650.7|36645.9|36644.2|36639.4|57
1641275100000|2022-01-04 05:45:00|36648.7|36643.9|36657.2|36652.4|36657.2|36652.4|36648.7|36643.9|216
1641275400000|2022-01-04 05:50:00|36656.7|36651.9|36654.2|36649.4|36657.2|36652.4|36649.7|36644.9|56
1641275700000|2022-01-04 05:55:00|36653.7|36648.9|36648.2|36643.4|36658.7|36653.9|36647.2|36642.4|146
1641276000000|2022-01-04 06:00:00|36648.7|36643.9|36648.2|36643.4|36650.7|36645.9|36644.2|36639.4|99
1641276300000|2022-01-04 06:05:00|36648.7|36643.9|36652.2|36647.4|36654.7|36649.9|36646.7|36641.9|106
1641276600000|2022-01-04 06:10:00|36651.7|36646.9|36651.7|36646.9|36658.7|36653.9|36650.7|36645.9|83
1641276900000|2022-01-04 06:15:00|36651.2|36646.4|36637.2|36632.4|36651.7|36646.9|36635.7|36630.9|189
1641277200000|2022-01-04 06:20:00|36636.7|36631.9|36641.2|36636.4|36641.2|36636.4|36631.7|36626.9|106
1641277500000|2022-01-04 06:25:00|36640.7|36635.9|36634.2|36629.4|36641.2|36636.4|36632.7|36627.9|88
1641277800000|2022-01-04 06:30:00|36633.7|36628.9|36644.7|36639.9|36646.2|36641.4|36633.2|36628.4|146
1641278100000|2022-01-04 06:35:00|36644.2|36639.4|36644.2|36639.4|36649.2|36644.4|36639.2|36634.4|104
1641278400000|2022-01-04 06:40:00|36643.7|36638.9|36646.2|36641.4|36650.2|36645.4|36643.7|36638.9|44
1641278700000|2022-01-04 06:45:00|36645.7|36640.9|36644.2|36639.4|36647.7|36642.9|36636.7|36631.9|185
1641279000000|2022-01-04 06:50:00|36643.7|36638.9|36644.2|36639.4|36648.2|36643.4|36637.7|36632.9|69
1641279300000|2022-01-04 06:55:00|36644.7|36639.9|36642.2|36637.4|36646.2|36641.4|36639.7|36634.9|47
1641279600000|2022-01-04 07:00:00|36641.6|36638|36627.6|36624|36643.1|36639.5|36625.6|36622|329
1641279900000|2022-01-04 07:05:00|36627.1|36623.5|36620.1|36616.5|36632.6|36629|36613.6|36610|238
1641280200000|2022-01-04 07:10:00|36621.6|36618|36635.6|36632|36635.6|36632|36619.6|36616|280
1641280500000|2022-01-04 07:15:00|36634.6|36631|36622.6|36619|36635.6|36632|36621.1|36617.5|207
1641280800000|2022-01-04 07:20:00|36623.1|36619.5|36618.6|36615|36627.1|36623.5|36616.1|36612.5|254
1641281100000|2022-01-04 07:25:00|36619.1|36615.5|36620.1|36616.5|36627.1|36623.5|36619.1|36615.5|109
1641281400000|2022-01-04 07:30:00|36620.6|36617|36632.6|36629|36635.1|36631.5|36620.1|36616.5|131
1641281700000|2022-01-04 07:35:00|36632.1|36628.5|36632.1|36628.5|36636.6|36633|36628.6|36625|61
1641282000000|2022-01-04 07:40:00|36631.6|36628|36636.6|36633|36638.6|36635|36627.6|36624|180
1641282300000|2022-01-04 07:45:00|36637.1|36633.5|36630.6|36627|36640.1|36636.5|36627.6|36624|98
1641282600000|2022-01-04 07:50:00|36631.1|36627.5|36632.6|36629|36639.6|36636|36628.1|36624.5|116
1641282900000|2022-01-04 07:55:00|36631.6|36628|36641.6|36638|36642.1|36638.5|36625.6|36622|344
1641283200000|2022-01-04 08:00:00|36641.1|36637.5|36641.1|36637.5|36647.1|36643.5|36631.1|36627.5|986
1641283500000|2022-01-04 08:05:00|36640.1|36636.5|36638.6|36635|36658.1|36654.5|36637.1|36633.5|553
1641283800000|2022-01-04 08:10:00|36638.1|36634.5|36633.1|36629.5|36640.1|36636.5|36627.6|36624|359
1641284100000|2022-01-04 08:15:00|36632.6|36629|36647.6|36644|36647.6|36644|36630.1|36626.5|396
1641284400000|2022-01-04 08:20:00|36647.1|36643.5|36653.1|36649.5|36655.1|36651.5|36642.6|36639|358
1641284700000|2022-01-04 08:25:00|36654.1|36650.5|36654.1|36650.5|36655.1|36651.5|36646.6|36643|281
1641285000000|2022-01-04 08:30:00|36653.6|36650|36659.1|36655.5|36663.1|36659.5|36645.1|36641.5|394
1641285300000|2022-01-04 08:35:00|36658.6|36655|36669.1|36665.5|36675.1|36671.5|36656.1|36652.5|558
1641285600000|2022-01-04 08:40:00|36668.1|36664.5|36667.6|36664|36683.1|36679.5|36666.1|36662.5|541
1641285900000|2022-01-04 08:45:00|36667.1|36663.5|36668.1|36664.5|36671.6|36668|36660.1|36656.5|466
1641286200000|2022-01-04 08:50:00|36667.1|36663.5|36667.1|36663.5|36673.1|36669.5|36662.1|36658.5|226
1641286500000|2022-01-04 08:55:00|36666.6|36663|36662.1|36658.5|36671.1|36667.5|36656.1|36652.5|382
1641286800000|2022-01-04 09:00:00|36661.6|36658|36663.1|36659.5|36667.1|36663.5|36657.1|36653.5|386
1641287100000|2022-01-04 09:05:00|36662.6|36659|36658.6|36655|36667.1|36663.5|36654.6|36651|279
1641287400000|2022-01-04 09:10:00|36659.1|36655.5|36663.6|36660|36666.6|36663|36658.1|36654.5|206
1641287700000|2022-01-04 09:15:00|36664.1|36660.5|36668.1|36664.5|36668.6|36665|36661.1|36657.5|179
1641288000000|2022-01-04 09:20:00|36666.6|36663|36658.6|36655|36667.6|36664|36657.1|36653.5|257
1641288300000|2022-01-04 09:25:00|36659.1|36655.5|36653.6|36650|36660.6|36657|36651.6|36648|152
1641288600000|2022-01-04 09:30:00|36654.1|36650.5|36650.1|36646.5|36657.6|36654|36648.6|36645|212
1641288900000|2022-01-04 09:35:00|36650.6|36647|36646.1|36642.5|36651.1|36647.5|36640.1|36636.5|238
1641289200000|2022-01-04 09:40:00|36646.6|36643|36657.1|36653.5|36657.6|36654|36643.6|36640|506
1641289500000|2022-01-04 09:45:00|36656.1|36652.5|36655.1|36651.5|36659.1|36655.5|36652.1|36648.5|190
1641289800000|2022-01-04 09:50:00|36655.6|36652|36656.1|36652.5|36659.6|36656|36654.6|36651|122
1641290100000|2022-01-04 09:55:00|36655.6|36652|36661.1|36657.5|36661.6|36658|36655.1|36651.5|112
1641290400000|2022-01-04 10:00:00|36661.6|36658|36669.6|36666|36671.6|36668|36661.1|36657.5|256
1641290700000|2022-01-04 10:05:00|36670.1|36666.5|36681.1|36677.5|36683.1|36679.5|36664.1|36660.5|288
1641291000000|2022-01-04 10:10:00|36681.6|36678|36700.6|36697|36710.6|36707|36677.1|36673.5|811
1641291300000|2022-01-04 10:15:00|36700.1|36696.5|36708.1|36704.5|36708.1|36704.5|36693.6|36690|317
1641291600000|2022-01-04 10:20:00|36710.1|36706.5|36721.6|36718|36723.1|36719.5|36707.1|36703.5|426
1641291900000|2022-01-04 10:25:00|36722.1|36718.5|36721.1|36717.5|36724.6|36721|36714.1|36710.5|331
1641292200000|2022-01-04 10:30:00|36720.6|36717|36724.1|36720.5|36726.6|36723|36713.6|36710|240
1641292500000|2022-01-04 10:35:00|36723.6|36720|36717.1|36713.5|36726.1|36722.5|36716.1|36712.5|266
1641292800000|2022-01-04 10:40:00|36716.6|36713|36723.6|36720|36726.1|36722.5|36715.6|36712|286
1641293100000|2022-01-04 10:45:00|36723.1|36719.5|36708.6|36705|36726.1|36722.5|36705.1|36701.5|408
1641293400000|2022-01-04 10:50:00|36709.1|36705.5|36701.1|36697.5|36714.1|36710.5|36699.6|36696|340
1641293700000|2022-01-04 10:55:00|36700.6|36697|36709.1|36705.5|36709.1|36705.5|36700.1|36696.5|201
1641294000000|2022-01-04 11:00:00|36708.6|36705|36714.6|36711|36721.1|36717.5|36699.1|36695.5|459
1641294300000|2022-01-04 11:05:00|36715.1|36711.5|36719.1|36715.5|36720.1|36716.5|36709.6|36706|295
1641294600000|2022-01-04 11:10:00|36719.6|36716|36724.6|36721|36729.1|36725.5|36718.1|36714.5|375
1641294900000|2022-01-04 11:15:00|36725.1|36721.5|36720.1|36716.5|36728.6|36725|36719.6|36716|228
1641295200000|2022-01-04 11:20:00|36719.6|36716|36718.6|36715|36724.1|36720.5|36717.1|36713.5|133
1641295500000|2022-01-04 11:25:00|36718.1|36714.5|36713.1|36709.5|36719.1|36715.5|36710.6|36707|183
1641295800000|2022-01-04 11:30:00|36712.6|36709|36709.1|36705.5|36716.6|36713|36708.6|36705|235
1641296100000|2022-01-04 11:35:00|36708.6|36705|36713.1|36709.5|36714.1|36710.5|36705.1|36701.5|244
1641296400000|2022-01-04 11:40:00|36713.6|36710|36701.6|36698|36714.6|36711|36701.1|36697.5|314
1641296700000|2022-01-04 11:45:00|36702.1|36698.5|36706.6|36703|36706.6|36703|36700.6|36697|80
1641297000000|2022-01-04 11:50:00|36707.1|36703.5|36710.6|36707|36714.1|36710.5|36706.6|36703|207
1641297300000|2022-01-04 11:55:00|36711.1|36707.5|36703.1|36699.5|36713.1|36709.5|36700.6|36697|160
1641297600000|2022-01-04 12:00:00|36704.1|36700.5|36697.6|36694|36705.1|36701.5|36697.1|36693.5|206
1641297900000|2022-01-04 12:05:00|36697.1|36693.5|36701.1|36697.5|36706.1|36702.5|36696.1|36692.5|187
1641298200000|2022-01-04 12:10:00|36702.1|36698.5|36690.6|36687|36705.6|36702|36690.6|36687|300
1641298500000|2022-01-04 12:15:00|36691.1|36687.5|36696.6|36693|36698.1|36694.5|36691.1|36687.5|269
1641298800000|2022-01-04 12:20:00|36696.1|36692.5|36673.6|36670|36699.6|36696|36671.6|36668|542
1641299100000|2022-01-04 12:25:00|36673.1|36669.5|36675.6|36672|36678.6|36675|36658.1|36654.5|771
1641299400000|2022-01-04 12:30:00|36676.1|36672.5|36692.6|36689|36693.1|36689.5|36667.6|36664|341
1641299700000|2022-01-04 12:35:00|36692.1|36688.5|36677.6|36674|36693.1|36689.5|36677.6|36674|473
1641300000000|2022-01-04 12:40:00|36678.1|36674.5|36680.6|36677|36689.1|36685.5|36674.6|36671|251
1641300300000|2022-01-04 12:45:00|36681.1|36677.5|36682.6|36679|36691.1|36687.5|36680.1|36676.5|188
1641300600000|2022-01-04 12:50:00|36683.1|36679.5|36681.6|36678|36685.6|36682|36674.6|36671|246
1641300900000|2022-01-04 12:55:00|36681.1|36677.5|36691.6|36688|36695.6|36692|36681.1|36677.5|235
1641301200000|2022-01-04 13:00:00|36692.1|36688.5|36690.1|36686.5|36694.6|36691|36683.1|36679.5|309
1641301500000|2022-01-04 13:05:00|36689.6|36686|36699.1|36695.5|36700.6|36697|36688.1|36684.5|337
1641301800000|2022-01-04 13:10:00|36699.6|36696|36718.1|36714.5|36718.1|36714.5|36698.1|36694.5|387
1641302100000|2022-01-04 13:15:00|36717.6|36714|36719.1|36715.5|36722.1|36718.5|36706.1|36702.5|568
1641302400000|2022-01-04 13:20:00|36718.6|36715|36733.1|36729.5|36746.1|36742.5|36716.6|36713|767
1641302700000|2022-01-04 13:25:00|36733.6|36730|36733.1|36729.5|36736.6|36733|36724.1|36720.5|416
1641303000000|2022-01-04 13:30:00|36734.1|36730.5|36730.6|36727|36738.1|36734.5|36724.6|36721|345
1641303300000|2022-01-04 13:35:00|36729.6|36726|36727.6|36724|36731.6|36728|36721.1|36717.5|332
1641303600000|2022-01-04 13:40:00|36728.1|36724.5|36729.1|36725.5|36732.1|36728.5|36721.1|36717.5|244
1641303900000|2022-01-04 13:45:00|36728.6|36725|36722.6|36719|36730.6|36727|36720.6|36717|254
1641304200000|2022-01-04 13:50:00|36722.1|36718.5|36728.6|36725|36733.1|36729.5|36721.6|36718|333
1641304500000|2022-01-04 13:55:00|36728.1|36724.5|36733.1|36729.5|36735.6|36732|36727.6|36724|250
1641304800000|2022-01-04 14:00:00|36732.6|36729|36721.1|36717.5|36741.1|36737.5|36719.6|36716|523
1641305100000|2022-01-04 14:05:00|36722.1|36718.5|36736.6|36733|36739.6|36736|36722.1|36718.5|282
1641305400000|2022-01-04 14:10:00|36736.1|36732.5|36752.1|36748.5|36758.1|36754.5|36735.6|36732|695
1641305700000|2022-01-04 14:15:00|36751.6|36748|36750.6|36747|36753.1|36749.5|36746.6|36743|306
1641306000000|2022-01-04 14:20:00|36751.1|36747.5|36755.1|36751.5|36757.1|36753.5|36748.1|36744.5|305
1641306300000|2022-01-04 14:25:00|36754.6|36751|36748.1|36744.5|36760.6|36757|36741.6|36738|888
1641306600000|2022-01-04 14:30:00|36747.5|36745.1|36778|36775.6|36800.5|36798.1|36735.5|36733.1|7364
1641306900000|2022-01-04 14:35:00|36779|36776.6|36795.5|36793.1|36813.5|36811.1|36747|36744.6|5307
1641307200000|2022-01-04 14:40:00|36795|36792.6|36779|36776.6|36810|36807.6|36773.5|36771.1|2959
1641307500000|2022-01-04 14:45:00|36779.5|36777.1|36797.5|36795.1|36821.5|36819.1|36779|36776.6|3278
1641307800000|2022-01-04 14:50:00|36797|36794.6|36854|36851.6|36861|36858.6|36792|36789.6|3441
1641308100000|2022-01-04 14:55:00|36854.5|36852.1|36848|36845.6|36865|36862.6|36836|36833.6|2095
1641308400000|2022-01-04 15:00:00|36847|36844.6|36861.5|36859.1|36872.5|36870.1|36832.5|36830.1|3709
1641308700000|2022-01-04 15:05:00|36861|36858.6|36884.5|36882.1|36885|36882.6|36849.5|36847.1|3075
1641309000000|2022-01-04 15:10:00|36880|36877.6|36880|36877.6|36900|36897.6|36871|36868.6|2659
1641309300000|2022-01-04 15:15:00|36881|36878.6|36882|36879.6|36890|36887.6|36862|36859.6|2475
1641309600000|2022-01-04 15:20:00|36883|36880.6|36897|36894.6|36908|36905.6|36864|36861.6|2490
1641309900000|2022-01-04 15:25:00|36896.5|36894.1|36915|36912.6|36915.5|36913.1|36853|36850.6|2644
1641310200000|2022-01-04 15:30:00|36914|36911.6|36901.5|36899.1|36935|36932.6|36890|36887.6|3210
1641310500000|2022-01-04 15:35:00|36902.5|36900.1|36906|36903.6|36916|36913.6|36889.5|36887.1|2332
1641310800000|2022-01-04 15:40:00|36905|36902.6|36920|36917.6|36934|36931.6|36901|36898.6|2350
1641311100000|2022-01-04 15:45:00|36921|36918.6|36920|36917.6|36933|36930.6|36910|36907.6|2054
1641311400000|2022-01-04 15:50:00|36918.5|36916.1|36908|36905.6|36931|36928.6|36894.5|36892.1|1739
1641311700000|2022-01-04 15:55:00|36908.5|36906.1|36882|36879.6|36912|36909.6|36860|36857.6|3996
1641312000000|2022-01-04 16:00:00|36882.5|36880.1|36832.5|36830.1|36884|36881.6|36812|36809.6|5233
1641312300000|2022-01-04 16:05:00|36832|36829.6|36853|36850.6|36858|36855.6|36831|36828.6|2024
1641312600000|2022-01-04 16:10:00|36852.5|36850.1|36845|36842.6|36856.5|36854.1|36827.5|36825.1|1752
1641312900000|2022-01-04 16:15:00|36844.5|36842.1|36835.5|36833.1|36848|36845.6|36820.5|36818.1|1358
1641313200000|2022-01-04 16:20:00|36836|36833.6|36823|36820.6|36837.5|36835.1|36799.5|36797.1|1865
1641313500000|2022-01-04 16:25:00|36822|36819.6|36826.5|36824.1|36833|36830.6|36807|36804.6|1703
1641313800000|2022-01-04 16:30:00|36827|36824.6|36833.5|36831.1|36835.5|36833.1|36793|36790.6|2435
1641314100000|2022-01-04 16:35:00|36834|36831.6|36811|36808.6|36834|36831.6|36802|36799.6|1349
1641314400000|2022-01-04 16:40:00|36810.5|36808.1|36831|36828.6|36831.5|36829.1|36801|36798.6|1488
1641314700000|2022-01-04 16:45:00|36831.5|36829.1|36854.5|36852.1|36864|36861.6|36820|36817.6|1973
1641315000000|2022-01-04 16:50:00|36855|36852.6|36861|36858.6|36868|36865.6|36852.5|36850.1|896
1641315300000|2022-01-04 16:55:00|36860.5|36858.1|36836|36833.6|36860.5|36858.1|36825.5|36823.1|1224
1641315600000|2022-01-04 17:00:00|36835|36832.6|36819|36816.6|36838|36835.6|36810.5|36808.1|1108
1641315900000|2022-01-04 17:05:00|36821|36818.6|36829|36826.6|36836|36833.6|36806|36803.6|791
1641316200000|2022-01-04 17:10:00|36828|36825.6|36851.5|36849.1|36853.5|36851.1|36826|36823.6|659
1641316500000|2022-01-04 17:15:00|36852|36849.6|36859.5|36857.1|36870|36867.6|36849.5|36847.1|748
1641316800000|2022-01-04 17:20:00|36860|36857.6|36846|36843.6|36861.5|36859.1|36839|36836.6|746
1641317100000|2022-01-04 17:25:00|36846.5|36844.1|36852|36849.6|36856|36853.6|36842|36839.6|496
1641317400000|2022-01-04 17:30:00|36851.5|36849.1|36836|36833.6|36851.5|36849.1|36828|36825.6|1025
1641317700000|2022-01-04 17:35:00|36837|36834.6|36839.5|36837.1|36845|36842.6|36832.5|36830.1|581
1641318000000|2022-01-04 17:40:00|36837.7|36835.3|36827.7|36825.3|36842.2|36839.8|36826.7|36824.3|420
1641318300000|2022-01-04 17:45:00|36828.2|36825.8|36818.7|36816.3|36839.2|36836.8|36815.2|36812.8|782
1641318600000|2022-01-04 17:50:00|36819.2|36816.8|36816.2|36813.8|36827.2|36824.8|36806.2|36803.8|979
1641318900000|2022-01-04 17:55:00|36815.7|36813.3|36803.2|36800.8|36818.7|36816.3|36796.2|36793.8|774
1641319200000|2022-01-04 18:00:00|36802.2|36799.8|36791.2|36788.8|36802.7|36800.3|36784.7|36782.3|1035
1641319500000|2022-01-04 18:05:00|36790.2|36787.8|36794.7|36792.3|36807.2|36804.8|36787.7|36785.3|633
1641319800000|2022-01-04 18:10:00|36794.2|36791.8|36789.2|36786.8|36797.2|36794.8|36785.2|36782.8|521
1641320100000|2022-01-04 18:15:00|36790.2|36787.8|36779.2|36776.8|36797.2|36794.8|36770.2|36767.8|1036
1641320400000|2022-01-04 18:20:00|36779.7|36777.3|36785.2|36782.8|36791.7|36789.3|36771.2|36768.8|746
1641320700000|2022-01-04 18:25:00|36786.2|36783.8|36787.2|36784.8|36800.2|36797.8|36781.2|36778.8|936
1641321000000|2022-01-04 18:30:00|36789.2|36786.8|36746.2|36743.8|36791.7|36789.3|36743.2|36740.8|2201
1641321300000|2022-01-04 18:35:00|36745.2|36742.8|36772.2|36769.8|36773.7|36771.3|36745.2|36742.8|1327
1641321600000|2022-01-04 18:40:00|36771.7|36769.3|36783.2|36780.8|36785.2|36782.8|36764.2|36761.8|796
1641321900000|2022-01-04 18:45:00|36782.2|36779.8|36790.2|36787.8|36794.7|36792.3|36779.2|36776.8|620
1641322200000|2022-01-04 18:50:00|36789.7|36787.3|36755.7|36753.3|36789.7|36787.3|36748.7|36746.3|1009
1641322500000|2022-01-04 18:55:00|36755.2|36752.8|36738.2|36735.8|36758.7|36756.3|36731.7|36729.3|1557
1641322800000|2022-01-04 19:00:00|36736.2|36733.8|36784.2|36781.8|36785.7|36783.3|36735.2|36732.8|1391
1641323100000|2022-01-04 19:05:00|36782.2|36779.8|36771.2|36768.8|36785.2|36782.8|36761.2|36758.8|807
1641323400000|2022-01-04 19:10:00|36770.7|36768.3|36787.2|36784.8|36787.7|36785.3|36763.2|36760.8|987
1641323700000|2022-01-04 19:15:00|36786.2|36783.8|36786.2|36783.8|36800.2|36797.8|36780.7|36778.3|1047
1641324000000|2022-01-04 19:20:00|36785.2|36782.8|36790.2|36787.8|36797.7|36795.3|36782.7|36780.3|491
1641324300000|2022-01-04 19:25:00|36789.7|36787.3|36811.2|36808.8|36811.7|36809.3|36786.7|36784.3|569
1641324600000|2022-01-04 19:30:00|36810.2|36807.8|36830.2|36827.8|36848.7|36846.3|36809.2|36806.8|2053
1641324900000|2022-01-04 19:35:00|36829.2|36826.8|36827.7|36825.3|36833.2|36830.8|36819.7|36817.3|665
1641325200000|2022-01-04 19:40:00|36828.2|36825.8|36839.2|36836.8|36849.2|36846.8|36826.7|36824.3|765
1641325500000|2022-01-04 19:45:00|36839.7|36837.3|36846.7|36844.3|36852.2|36849.8|36838.2|36835.8|998
1641325800000|2022-01-04 19:50:00|36846.2|36843.8|36843.2|36840.8|36856.7|36854.3|36838.2|36835.8|799
1641326100000|2022-01-04 19:55:00|36842.7|36840.3|36839.7|36837.3|36849.2|36846.8|36834.2|36831.8|544
1641326400000|2022-01-04 20:00:00|36839.2|36836.8|36846.2|36843.8|36851.2|36848.8|36835.2|36832.8|494
1641326700000|2022-01-04 20:05:00|36846.7|36844.3|36846.2|36843.8|36851.2|36848.8|36838.2|36835.8|512
1641327000000|2022-01-04 20:10:00|36847.2|36844.8|36859.7|36857.3|36864.7|36862.3|36846.2|36843.8|765
1641327300000|2022-01-04 20:15:00|36860.2|36857.8|36845.2|36842.8|36864.2|36861.8|36842.2|36839.8|1154
1641327600000|2022-01-04 20:20:00|36843.6|36841.2|36864.6|36862.2|36867.6|36865.2|36841.6|36839.2|1290
1641327900000|2022-01-04 20:25:00|36865.1|36862.7|36871.6|36869.2|36876.6|36874.2|36855.6|36853.2|910
1641328200000|2022-01-04 20:30:00|36873.1|36870.7|36850.1|36847.7|36874.1|36871.7|36845.6|36843.2|1307
1641328500000|2022-01-04 20:35:00|36849.6|36847.2|36839.6|36837.2|36862.6|36860.2|36838.6|36836.2|935
1641328800000|2022-01-04 20:40:00|36841.1|36838.7|36865.6|36863.2|36869.6|36867.2|36838.6|36836.2|1544
1641329100000|2022-01-04 20:45:00|36866.1|36863.7|36876.6|36874.2|36888.6|36886.2|36862.6|36860.2|1930
1641329400000|2022-01-04 20:50:00|36876.1|36873.7|36846.6|36844.2|36897.6|36895.2|36842.1|36839.7|2714
1641329700000|2022-01-04 20:55:00|36846.1|36843.7|36796.6|36794.2|36846.6|36844.2|36794.1|36791.7|4136
1641330000000|2022-01-04 21:00:00|36795.6|36793.2|36802.7|36797.9|36815.2|36810.4|36787.2|36782.4|1606
1641330300000|2022-01-04 21:05:00|36803.2|36798.4|36806.7|36801.9|36812.7|36807.9|36797.2|36792.4|540
1641330600000|2022-01-04 21:10:00|36806.2|36801.4|36792.7|36787.9|36806.2|36801.4|36790.2|36785.4|689
1641330900000|2022-01-04 21:15:00|36796.2|36791.4|36791.7|36786.9|36798.2|36793.4|36785.7|36780.9|504
1641331200000|2022-01-04 21:20:00|36791.2|36786.4|36793.7|36788.9|36796.7|36791.9|36789.7|36784.9|300
1641331500000|2022-01-04 21:25:00|36793.2|36788.4|36786.7|36781.9|36798.2|36793.4|36782.2|36777.4|261
1641331800000|2022-01-04 21:30:00|36786.2|36781.4|36775.7|36770.9|36787.2|36782.4|36773.2|36768.4|206
1641332100000|2022-01-04 21:35:00|36776.2|36771.4|36783.2|36778.4|36787.7|36782.9|36775.7|36770.9|177
1641332400000|2022-01-04 21:40:00|36783.7|36778.9|36786.7|36781.9|36791.7|36786.9|36783.2|36778.4|202
1641332700000|2022-01-04 21:45:00|36786.2|36781.4|36779.2|36774.4|36787.2|36782.4|36776.2|36771.4|132
1641333000000|2022-01-04 21:50:00|36778.7|36773.9|36780.7|36775.9|36781.2|36776.4|36777.7|36772.9|89
1641333300000|2022-01-04 21:55:00|36780.2|36775.4|36787.3|36777.5|36788.1|36782.9|36779.2|36774.4|165
1641333600000|2022-01-04 22:00:00|36786.4|36776.6|36783.1|36773.3|36786.5|36776.7|36782.7|36772.9|0
1641333900000|2022-01-04 22:05:00|36783.2|36773.4|36785.5|36775.7|36786.3|36776.5|36783.2|36773.4|0
1641334200000|2022-01-04 22:10:00|36785.4|36775.6|36784.7|36774.9|36785.5|36775.7|36784.4|36774.6|0
1641334500000|2022-01-04 22:15:00|36783.5|36773.7|36784.2|36774.4|36784.7|36774.9|36781|36771.2|0
1641334800000|2022-01-04 22:20:00|36783.1|36773.3|36784.5|36774.7|36786.2|36776.4|36782.8|36773|0
1641335100000|2022-01-04 22:25:00|36784.6|36774.8|36782.9|36773.1|36784.8|36775|36782.9|36773.1|0
1641335400000|2022-01-04 22:30:00|36783.2|36773.4|36784.7|36774.9|36785.5|36775.7|36781.5|36771.7|0
1641335700000|2022-01-04 22:35:00|36785.5|36775.7|36784.7|36774.9|36786.3|36776.5|36784.4|36774.6|0
1641336000000|2022-01-04 22:40:00|36784.6|36774.8|36784.1|36774.3|36785|36775.2|36783.8|36774|0
1641336300000|2022-01-04 22:45:00|36784|36774.2|36784.2|36774.4|36785.2|36775.4|36783.5|36773.7|0
1641336600000|2022-01-04 22:50:00|36783.7|36773.9|36784.6|36774.8|36784.7|36774.9|36783.7|36773.9|0
1641336900000|2022-01-04 22:55:00|36786|36776.2|36785.1|36775.3|36786|36776.2|36783.2|36773.4|0
1641337200000|2022-01-04 23:00:00|36778.7|36773.9|36780.2|36775.4|36787.7|36782.9|36777.7|36772.9|318
1641337500000|2022-01-04 23:05:00|36780.7|36775.9|36768.7|36763.9|36785.7|36780.9|36768.2|36763.4|143
1641337800000|2022-01-04 23:10:00|36770.2|36765.4|36775.7|36770.9|36781.7|36776.9|36770.2|36765.4|173
1641338100000|2022-01-04 23:15:00|36776.7|36771.9|36762.7|36757.9|36776.7|36771.9|36761.7|36756.9|177
1641338400000|2022-01-04 23:20:00|36763.2|36758.4|36758.7|36753.9|36765.7|36760.9|36756.2|36751.4|119
1641338700000|2022-01-04 23:25:00|36759.2|36754.4|36763.7|36758.9|36777.7|36772.9|36757.2|36752.4|400
1641339000000|2022-01-04 23:30:00|36762.7|36757.9|36760.7|36755.9|36763.2|36758.4|36753.7|36748.9|224
1641339300000|2022-01-04 23:35:00|36759.7|36754.9|36763.7|36758.9|36767.2|36762.4|36757.7|36752.9|109
1641339600000|2022-01-04 23:40:00|36762.7|36757.9|36757.7|36752.9|36763.2|36758.4|36752.7|36747.9|169
1641339900000|2022-01-04 23:45:00|36758.2|36753.4|36747.7|36742.9|36760.7|36755.9|36745.2|36740.4|272
1641340200000|2022-01-04 23:50:00|36746.7|36741.9|36752.7|36747.9|36755.7|36750.9|36746.7|36741.9|44
1641340500000|2022-01-04 23:55:00|36753.2|36748.4|36756.7|36751.9|36760.7|36755.9|36750.2|36745.4|73
1641340800000|2022-01-05 00:00:00|36757.2|36752.4|36742.7|36737.9|36761.7|36756.9|36736.7|36731.9|309
1641341100000|2022-01-05 00:05:00|36745.7|36740.9|36743.7|36738.9|36746.7|36741.9|36732.7|36727.9|298
1641341400000|2022-01-05 00:10:00|36744.2|36739.4|36749.2|36744.4|36753.7|36748.9|36738.7|36733.9|241
1641341700000|2022-01-05 00:15:00|36750.2|36745.4|36734.2|36729.4|36752.2|36747.4|36733.7|36728.9|232
1641342000000|2022-01-05 00:20:00|36735.2|36730.4|36745.2|36740.4|36747.2|36742.4|36728.7|36723.9|213
1641342300000|2022-01-05 00:25:00|36744.7|36739.9|36738.7|36733.9|36746.2|36741.4|36736.2|36731.4|91
1641342600000|2022-01-05 00:30:00|36739.2|36734.4|36732.7|36727.9|36739.2|36734.4|36725.7|36720.9|336
1641342900000|2022-01-05 00:35:00|36733.2|36728.4|36726.7|36721.9|36740.7|36735.9|36719.7|36714.9|286
1641343200000|2022-01-05 00:40:00|36726.2|36721.4|36732.7|36727.9|36733.2|36728.4|36723.2|36718.4|184
1641343500000|2022-01-05 00:45:00|36732.2|36727.4|36740.2|36735.4|36741.7|36736.9|36725.7|36720.9|313
1641343800000|2022-01-05 00:50:00|36739.7|36734.9|36741.7|36736.9|36747.7|36742.9|36734.7|36729.9|234
1641344100000|2022-01-05 00:55:00|36742.2|36737.4|36744.7|36739.9|36746.2|36741.4|36741.2|36736.4|80
1641344400000|2022-01-05 01:00:00|36745.2|36740.4|36744.7|36739.9|36752.2|36747.4|36742.2|36737.4|188
1641344700000|2022-01-05 01:05:00|36744.2|36739.4|36735.7|36730.9|36748.7|36743.9|36734.7|36729.9|160
1641345000000|2022-01-05 01:10:00|36735.2|36730.4|36751.7|36746.9|36752.7|36747.9|36730.2|36725.4|204
1641345300000|2022-01-05 01:15:00|36752.2|36747.4|36776.2|36771.4|36778.7|36773.9|36750.7|36745.9|569
1641345600000|2022-01-05 01:20:00|36777.2|36772.4|36766.7|36761.9|36777.7|36772.9|36760.2|36755.4|274
1641345900000|2022-01-05 01:25:00|36766.2|36761.4|36753.7|36748.9|36766.7|36761.9|36751.7|36746.9|128
1641346200000|2022-01-05 01:30:00|36752.2|36747.4|36739.7|36734.9|36752.2|36747.4|36727.7|36722.9|348
1641346500000|2022-01-05 01:35:00|36740.2|36735.4|36730.7|36725.9|36743.7|36738.9|36727.2|36722.4|220
1641346800000|2022-01-05 01:40:00|36729.7|36724.9|36732.7|36727.9|36737.2|36732.4|36722.2|36717.4|265
1641347100000|2022-01-05 01:45:00|36732.2|36727.4|36709.7|36704.9|36732.7|36727.9|36698.7|36693.9|643
1641347400000|2022-01-05 01:50:00|36707.7|36702.9|36716.7|36711.9|36721.7|36716.9|36707.2|36702.4|198
1641347700000|2022-01-05 01:55:00|36716.2|36711.4|36717.2|36712.4|36723.2|36718.4|36712.7|36707.9|183
1641348000000|2022-01-05 02:00:00|36718.7|36713.9|36716.2|36711.4|36729.2|36724.4|36716.2|36711.4|181
1641348300000|2022-01-05 02:05:00|36715.7|36710.9|36713.7|36708.9|36716.2|36711.4|36707.7|36702.9|140
1641348600000|2022-01-05 02:10:00|36714.2|36709.4|36720.7|36715.9|36725.7|36720.9|36714.2|36709.4|171
1641348900000|2022-01-05 02:15:00|36720.2|36715.4|36729.7|36724.9|36734.2|36729.4|36719.7|36714.9|210
1641349200000|2022-01-05 02:20:00|36730.2|36725.4|36727.2|36722.4|36730.7|36725.9|36722.2|36717.4|139
1641349500000|2022-01-05 02:25:00|36726.7|36721.9|36715.7|36710.9|36730.2|36725.4|36715.7|36710.9|129
1641349800000|2022-01-05 02:30:00|36716.2|36711.4|36718.2|36713.4|36722.7|36717.9|36708.7|36703.9|149
1641350100000|2022-01-05 02:35:00|36718.7|36713.9|36709.7|36704.9|36720.7|36715.9|36709.7|36704.9|60
1641350400000|2022-01-05 02:40:00|36710.2|36705.4|36706.7|36701.9|36710.2|36705.4|36703.7|36698.9|175
1641350700000|2022-01-05 02:45:00|36708.7|36703.9|36711.7|36706.9|36712.2|36707.4|36706.7|36701.9|97
1641351000000|2022-01-05 02:50:00|36711.2|36706.4|36711.2|36706.4|36716.2|36711.4|36709.2|36704.4|93
1641351300000|2022-01-05 02:55:00|36710.7|36705.9|36717.7|36712.9|36720.2|36715.4|36708.7|36703.9|113
1641351600000|2022-01-05 03:00:00|36718.2|36713.4|36717.7|36712.9|36723.2|36718.4|36715.2|36710.4|104
1641351900000|2022-01-05 03:05:00|36718.2|36713.4|36718.2|36713.4|36722.7|36717.9|36716.7|36711.9|70
1641352200000|2022-01-05 03:10:00|36718.7|36713.9|36707.2|36702.4|36718.7|36713.9|36705.7|36700.9|60
1641352500000|2022-01-05 03:15:00|36706.7|36701.9|36700.2|36695.4|36706.7|36701.9|36696.2|36691.4|141
1641352800000|2022-01-05 03:20:00|36699.7|36694.9|36706.7|36701.9|36710.2|36705.4|36697.7|36692.9|67
1641353100000|2022-01-05 03:25:00|36706.2|36701.4|36708.2|36703.4|36708.7|36703.9|36703.2|36698.4|70
1641353400000|2022-01-05 03:30:00|36707.2|36702.4|36708.2|36703.4|36711.2|36706.4|36700.2|36695.4|91
1641353700000|2022-01-05 03:35:00|36708.7|36703.9|36715.7|36710.9|36718.7|36713.9|36708.7|36703.9|103
1641354000000|2022-01-05 03:40:00|36716.2|36711.4|36718.2|36713.4|36718.2|36713.4|36714.7|36709.9|40
1641354300000|2022-01-05 03:45:00|36717.7|36712.9|36710.2|36705.4|36718.2|36713.4|36710.2|36705.4|93
1641354600000|2022-01-05 03:50:00|36709.7|36704.9|36718.7|36713.9|36719.2|36714.4|36709.7|36704.9|65
1641354900000|2022-01-05 03:55:00|36719.2|36714.4|36723.7|36718.9|36728.2|36723.4|36716.2|36711.4|163
1641355200000|2022-01-05 04:00:00|36724.2|36719.4|36721.2|36716.4|36726.2|36721.4|36721.2|36716.4|67
1641355500000|2022-01-05 04:05:00|36720.7|36715.9|36715.7|36710.9|36721.2|36716.4|36714.2|36709.4|78
1641355800000|2022-01-05 04:10:00|36716.2|36711.4|36716.7|36711.9|36719.7|36714.9|36715.2|36710.4|42
1641356100000|2022-01-05 04:15:00|36716.2|36711.4|36714.7|36709.9|36716.2|36711.4|36711.7|36706.9|40
1641356400000|2022-01-05 04:20:00|36714.2|36709.4|36718.7|36713.9|36718.7|36713.9|36713.7|36708.9|52
1641356700000|2022-01-05 04:25:00|36718.2|36713.4|36716.7|36711.9|36718.2|36713.4|36713.7|36708.9|41
1641357000000|2022-01-05 04:30:00|36716.2|36711.4|36712.2|36707.4|36716.2|36711.4|36708.2|36703.4|96
1641357300000|2022-01-05 04:35:00|36713.2|36708.4|36710.2|36705.4|36713.2|36708.4|36705.2|36700.4|115
1641357600000|2022-01-05 04:40:00|36710.7|36705.9|36715.7|36710.9|36717.2|36712.4|36710.7|36705.9|100
1641357900000|2022-01-05 04:45:00|36716.2|36711.4|36725.2|36720.4|36725.2|36720.4|36715.7|36710.9|104
1641358200000|2022-01-05 04:50:00|36725.7|36720.9|36720.7|36715.9|36726.7|36721.9|36719.2|36714.4|142
1641358500000|2022-01-05 04:55:00|36721.2|36716.4|36722.7|36717.9|36723.2|36718.4|36719.2|36714.4|61
1641358800000|2022-01-05 05:00:00|36722.2|36717.4|36717.7|36712.9|36724.7|36719.9|36711.2|36706.4|140
1641359100000|2022-01-05 05:05:00|36717.2|36712.4|36722.2|36717.4|36724.2|36719.4|36717.2|36712.4|139
1641359400000|2022-01-05 05:10:00|36721.7|36716.9|36722.7|36717.9|36723.7|36718.9|36718.7|36713.9|59
1641359700000|2022-01-05 05:15:00|36722.2|36717.4|36710.7|36705.9|36723.7|36718.9|36710.7|36705.9|53
1641360000000|2022-01-05 05:20:00|36710.2|36705.4|36700.7|36695.9|36712.7|36707.9|36696.2|36691.4|161
1641360300000|2022-01-05 05:25:00|36700.2|36695.4|36690.7|36685.9|36708.2|36703.4|36688.2|36683.4|204
1641360600000|2022-01-05 05:30:00|36691.2|36686.4|36697.7|36692.9|36703.7|36698.9|36690.7|36685.9|129
1641360900000|2022-01-05 05:35:00|36698.2|36693.4|36705.7|36700.9|36707.7|36702.9|36691.7|36686.9|78
1641361200000|2022-01-05 05:40:00|36705.2|36700.4|36703.7|36698.9|36710.7|36705.9|36703.7|36698.9|68
1641361500000|2022-01-05 05:45:00|36704.2|36699.4|36705.2|36700.4|36706.7|36701.9|36701.2|36696.4|52
1641361800000|2022-01-05 05:50:00|36705.7|36700.9|36704.7|36699.9|36706.2|36701.4|36701.2|36696.4|23
1641362100000|2022-01-05 05:55:00|36705.2|36700.4|36698.7|36693.9|36706.7|36701.9|36698.2|36693.4|60
1641362400000|2022-01-05 06:00:00|36698.2|36693.4|36702.7|36697.9|36705.7|36700.9|36698.2|36693.4|58
1641362700000|2022-01-05 06:05:00|36701.7|36696.9|36691.7|36686.9|36705.2|36700.4|36688.2|36683.4|141
1641363000000|2022-01-05 06:10:00|36692.2|36687.4|36706.7|36701.9|36706.7|36701.9|36691.2|36686.4|120
1641363300000|2022-01-05 06:15:00|36707.2|36702.4|36710.7|36705.9|36712.7|36707.9|36703.7|36698.9|93
1641363600000|2022-01-05 06:20:00|36710.2|36705.4|36720.7|36715.9|36721.2|36716.4|36710.2|36705.4|78
1641363900000|2022-01-05 06:25:00|36720.2|36715.4|36717.7|36712.9|36720.7|36715.9|36713.7|36708.9|112
1641364200000|2022-01-05 06:30:00|36718.2|36713.4|36713.2|36708.4|36718.2|36713.4|36707.7|36702.9|230
1641364500000|2022-01-05 06:35:00|36714.7|36709.9|36719.2|36714.4|36720.2|36715.4|36712.2|36707.4|95
1641364800000|2022-01-05 06:40:00|36719.7|36714.9|36740.7|36735.9|36741.2|36736.4|36719.2|36714.4|278
1641365100000|2022-01-05 06:45:00|36739.7|36734.9|36749.7|36744.9|36751.2|36746.4|36738.2|36733.4|274
1641365400000|2022-01-05 06:50:00|36750.2|36745.4|36747.7|36742.9|36752.2|36747.4|36744.2|36739.4|110
1641365700000|2022-01-05 06:55:00|36748.2|36743.4|36735.2|36730.4|36751.7|36746.9|36734.2|36729.4|212
1641366000000|2022-01-05 07:00:00|36734.6|36731|36743.6|36740|36746.1|36742.5|36728.1|36724.5|207
1641366300000|2022-01-05 07:05:00|36742.6|36739|36749.1|36745.5|36754.6|36751|36741.1|36737.5|239
1641366600000|2022-01-05 07:10:00|36748.6|36745|36747.1|36743.5|36751.6|36748|36743.1|36739.5|125
1641366900000|2022-01-05 07:15:00|36746.6|36743|36757.6|36754|36758.1|36754.5|36744.1|36740.5|178
1641367200000|2022-01-05 07:20:00|36757.1|36753.5|36742.6|36739|36759.1|36755.5|36742.6|36739|267
1641367500000|2022-01-05 07:25:00|36742.1|36738.5|36743.1|36739.5|36746.6|36743|36738.1|36734.5|214
1641367800000|2022-01-05 07:30:00|36742.6|36739|36755.6|36752|36756.1|36752.5|36742.1|36738.5|115
1641368100000|2022-01-05 07:35:00|36756.6|36753|36744.6|36741|36759.6|36756|36744.1|36740.5|209
1641368400000|2022-01-05 07:40:00|36746.6|36743|36756.1|36752.5|36758.1|36754.5|36744.6|36741|196
1641368700000|2022-01-05 07:45:00|36756.6|36753|36772.1|36768.5|36775.6|36772|36755.1|36751.5|463
1641369000000|2022-01-05 07:50:00|36772.6|36769|36777.6|36774|36781.1|36777.5|36769.1|36765.5|309
1641369300000|2022-01-05 07:55:00|36777.1|36773.5|36778.6|36775|36784.6|36781|36774.1|36770.5|200
1641369600000|2022-01-05 08:00:00|36780.1|36776.5|36774.1|36770.5|36804.6|36801|36774.1|36770.5|853
1641369900000|2022-01-05 08:05:00|36773.6|36770|36765.6|36762|36778.6|36775|36762.6|36759|948
1641370200000|2022-01-05 08:10:00|36766.1|36762.5|36779.6|36776|36787.6|36784|36756.6|36753|476
1641370500000|2022-01-05 08:15:00|36779.1|36775.5|36774.1|36770.5|36789.6|36786|36771.6|36768|296
1641370800000|2022-01-05 08:20:00|36774.6|36771|36780.6|36777|36780.6|36777|36758.6|36755|263
1641371100000|2022-01-05 08:25:00|36780.1|36776.5|36773.1|36769.5|36789.1|36785.5|36771.6|36768|160
1641371400000|2022-01-05 08:30:00|36773.6|36770|36766.1|36762.5|36788.6|36785|36765.6|36762|224
1641371700000|2022-01-05 08:35:00|36766.6|36763|36766.1|36762.5|36769.1|36765.5|36753.6|36750|151
1641372000000|2022-01-05 08:40:00|36766.6|36763|36765.1|36761.5|36777.1|36773.5|36762.6|36759|192
1641372300000|2022-01-05 08:45:00|36764.6|36761|36750.1|36746.5|36770.1|36766.5|36750.1|36746.5|149
1641372600000|2022-01-05 08:50:00|36749.6|36746|36754.1|36750.5|36760.1|36756.5|36747.6|36744|221
1641372900000|2022-01-05 08:55:00|36753.6|36750|36763.6|36760|36767.1|36763.5|36748.1|36744.5|267
1641373200000|2022-01-05 09:00:00|36763.1|36759.5|36772.6|36769|36778.1|36774.5|36758.6|36755|288
1641373500000|2022-01-05 09:05:00|36772.1|36768.5|36779.1|36775.5|36787.6|36784|36772.1|36768.5|377
1641373800000|2022-01-05 09:10:00|36779.6|36776|36818.1|36814.5|36823.6|36820|36776.6|36773|1073
1641374100000|2022-01-05 09:15:00|36817.6|36814|36823.1|36819.5|36838.1|36834.5|36813.1|36809.5|1014
1641374400000|2022-01-05 09:20:00|36823.6|36820|36823.6|36820|36834.1|36830.5|36821.6|36818|338
1641374700000|2022-01-05 09:25:00|36823.1|36819.5|36823.1|36819.5|36830.6|36827|36821.6|36818|145
1641375000000|2022-01-05 09:30:00|36822.6|36819|36822.1|36818.5|36826.6|36823|36819.6|36816|146
1641375300000|2022-01-05 09:35:00|36821.6|36818|36810.1|36806.5|36828.1|36824.5|36809.1|36805.5|305
1641375600000|2022-01-05 09:40:00|36809.6|36806|36824.6|36821|36829.6|36826|36806.1|36802.5|455
1641375900000|2022-01-05 09:45:00|36823.1|36819.5|36822.1|36818.5|36836.1|36832.5|36818.1|36814.5|348
1641376200000|2022-01-05 09:50:00|36822.6|36819|36821.1|36817.5|36825.6|36822|36814.1|36810.5|157
1641376500000|2022-01-05 09:55:00|36821.6|36818|36826.6|36823|36831.6|36828|36816.1|36812.5|181
1641376800000|2022-01-05 10:00:00|36828.1|36824.5|36839.1|36835.5|36846.1|36842.5|36822.6|36819|375
1641377100000|2022-01-05 10:05:00|36838.6|36835|36851.1|36847.5|36853.6|36850|36834.6|36831|329
1641377400000|2022-01-05 10:10:00|36851.6|36848|36834.1|36830.5|36853.1|36849.5|36823.1|36819.5|532
1641377700000|2022-01-05 10:15:00|36833.6|36830|36829.1|36825.5|36834.1|36830.5|36826.6|36823|94
1641378000000|2022-01-05 10:20:00|36829.6|36826|36825.6|36822|36833.6|36830|36823.6|36820|209
1641378300000|2022-01-05 10:25:00|36825.1|36821.5|36839.6|36836|36842.6|36839|36824.1|36820.5|125
1641378600000|2022-01-05 10:30:00|36840.6|36837|36830.1|36826.5|36847.1|36843.5|36822.6|36819|714
1641378900000|2022-01-05 10:35:00|36830.6|36827|36823.6|36820|36835.1|36831.5|36819.1|36815.5|270
1641379200000|2022-01-05 10:40:00|36824.1|36820.5|36815.1|36811.5|36824.6|36821|36813.6|36810|204
1641379500000|2022-01-05 10:45:00|36816.1|36812.5|36819.6|36816|36823.1|36819.5|36813.1|36809.5|188
1641379800000|2022-01-05 10:50:00|36819.1|36815.5|36813.6|36810|36824.6|36821|36808.6|36805|256
1641380100000|2022-01-05 10:55:00|36814.1|36810.5|36817.1|36813.5|36830.1|36826.5|36813.6|36810|258
1641380400000|2022-01-05 11:00:00|36817.6|36814|36792.1|36788.5|36819.1|36815.5|36791.1|36787.5|841
1641380700000|2022-01-05 11:05:00|36792.6|36789|36805.1|36801.5|36807.1|36803.5|36792.1|36788.5|531
1641381000000|2022-01-05 11:10:00|36805.6|36802|36811.1|36807.5|36816.1|36812.5|36798.1|36794.5|375
1641381300000|2022-01-05 11:15:00|36811.6|36808|36803.6|36800|36813.6|36810|36792.1|36788.5|370
1641381600000|2022-01-05 11:20:00|36803.1|36799.5|36792.1|36788.5|36806.6|36803|36791.6|36788|116
1641381900000|2022-01-05 11:25:00|36791.6|36788|36786.1|36782.5|36801.1|36797.5|36785.6|36782|329
1641382200000|2022-01-05 11:30:00|36786.6|36783|36786.6|36783|36791.6|36788|36784.1|36780.5|165
1641382500000|2022-01-05 11:35:00|36786.1|36782.5|36790.1|36786.5|36791.6|36788|36784.6|36781|228
1641382800000|2022-01-05 11:40:00|36789.6|36786|36798.6|36795|36801.1|36797.5|36788.6|36785|189
1641383100000|2022-01-05 11:45:00|36798.1|36794.5|36798.1|36794.5|36804.1|36800.5|36794.1|36790.5|98
1641383400000|2022-01-05 11:50:00|36797.6|36794|36797.6|36794|36802.1|36798.5|36789.1|36785.5|168
1641383700000|2022-01-05 11:55:00|36798.1|36794.5|36797.6|36794|36800.1|36796.5|36791.6|36788|236
1641384000000|2022-01-05 12:00:00|36796.1|36792.5|36789.6|36786|36803.6|36800|36788.6|36785|375
1641384300000|2022-01-05 12:05:00|36789.1|36785.5|36805.6|36802|36811.1|36807.5|36784.1|36780.5|311
1641384600000|2022-01-05 12:10:00|36805.1|36801.5|36810.6|36807|36814.6|36811|36803.1|36799.5|168
1641384900000|2022-01-05 12:15:00|36812.1|36808.5|36807.1|36803.5|36815.6|36812|36804.6|36801|164
1641385200000|2022-01-05 12:20:00|36807.6|36804|36797.1|36793.5|36810.6|36807|36797.1|36793.5|309
1641385500000|2022-01-05 12:25:00|36797.6|36794|36811.6|36808|36813.6|36810|36795.1|36791.5|210
1641385800000|2022-01-05 12:30:00|36811.1|36807.5|36800.1|36796.5|36812.1|36808.5|36799.1|36795.5|160
1641386100000|2022-01-05 12:35:00|36800.6|36797|36788.6|36785|36802.1|36798.5|36788.1|36784.5|302
1641386400000|2022-01-05 12:40:00|36789.1|36785.5|36783.1|36779.5|36794.1|36790.5|36779.1|36775.5|409
1641386700000|2022-01-05 12:45:00|36783.6|36780|36772.6|36769|36783.6|36780|36767.6|36764|400
1641387000000|2022-01-05 12:50:00|36774.6|36771|36775.1|36771.5|36777.1|36773.5|36768.6|36765|219
1641387300000|2022-01-05 12:55:00|36775.6|36772|36779.1|36775.5|36785.1|36781.5|36767.1|36763.5|622
1641387600000|2022-01-05 13:00:00|36778.6|36775|36780.6|36777|36789.6|36786|36776.1|36772.5|409
1641387900000|2022-01-05 13:05:00|36780.1|36776.5|36785.1|36781.5|36793.6|36790|36777.1|36773.5|461
1641388200000|2022-01-05 13:10:00|36784.1|36780.5|36774.6|36771|36784.1|36780.5|36764.6|36761|598
1641388500000|2022-01-05 13:15:00|36774.1|36770.5|36789.6|36786|36800.1|36796.5|36755.6|36752|916
1641388800000|2022-01-05 13:20:00|36789.1|36785.5|36798.1|36794.5|36799.1|36795.5|36786.6|36783|376
1641389100000|2022-01-05 13:25:00|36798.6|36795|36805.1|36801.5|36811.1|36807.5|36796.6|36793|339
1641389400000|2022-01-05 13:30:00|36804.6|36801|36805.6|36802|36809.6|36806|36797.1|36793.5|429
1641389700000|2022-01-05 13:35:00|36805.1|36801.5|36786.1|36782.5|36806.6|36803|36781.6|36778|350
1641390000000|2022-01-05 13:40:00|36786.6|36783|36786.6|36783|36791.6|36788|36779.6|36776|251
1641390300000|2022-01-05 13:45:00|36787.1|36783.5|36779.6|36776|36791.6|36788|36774.1|36770.5|343
1641390600000|2022-01-05 13:50:00|36779.1|36775.5|36799.6|36796|36800.6|36797|36776.6|36773|398
1641390900000|2022-01-05 13:55:00|36799.1|36795.5|36788.6|36785|36801.6|36798|36786.6|36783|469
1641391200000|2022-01-05 14:00:00|36789.1|36785.5|36791.1|36787.5|36816.1|36812.5|36788.1|36784.5|724
1641391500000|2022-01-05 14:05:00|36790.6|36787|36788.6|36785|36806.1|36802.5|36785.6|36782|486
1641391800000|2022-01-05 14:10:00|36789.1|36785.5|36801.6|36798|36803.1|36799.5|36786.6|36783|325
1641392100000|2022-01-05 14:15:00|36802.6|36799|36798.1|36794.5|36808.6|36805|36795.6|36792|349
1641392400000|2022-01-05 14:20:00|36797.6|36794|36800.6|36797|36804.6|36801|36790.6|36787|340
1641392700000|2022-01-05 14:25:00|36802.1|36798.5|36773.6|36770|36807.6|36804|36770.1|36766.5|915
1641393000000|2022-01-05 14:30:00|36773|36770.6|36820|36817.6|36851|36848.6|36773|36770.6|7971
1641393300000|2022-01-05 14:35:00|36819.5|36817.1|36784|36781.6|36842.5|36840.1|36779|36776.6|5645
1641393600000|2022-01-05 14:40:00|36785|36782.6|36797.5|36795.1|36842|36839.6|36775|36772.6|5031
1641393900000|2022-01-05 14:45:00|36797|36794.6|36794.5|36792.1|36811.5|36809.1|36760|36757.6|3527
1641394200000|2022-01-05 14:50:00|36795|36792.6|36807|36804.6|36839.5|36837.1|36783|36780.6|4656
1641394500000|2022-01-05 14:55:00|36805.5|36803.1|36803|36800.6|36825.5|36823.1|36786|36783.6|3172
1641394800000|2022-01-05 15:00:00|36801|36798.6|36782|36779.6|36811.5|36809.1|36762|36759.6|4727
1641395100000|2022-01-05 15:05:00|36781.5|36779.1|36811|36808.6|36816|36813.6|36779|36776.6|2210
1641395400000|2022-01-05 15:10:00|36810|36807.6|36820.5|36818.1|36831|36828.6|36806|36803.6|1697
1641395700000|2022-01-05 15:15:00|36821|36818.6|36837|36834.6|36851|36848.6|36815.5|36813.1|2193
1641396000000|2022-01-05 15:20:00|36837.5|36835.1|36872|36869.6|36882.5|36880.1|36833|36830.6|3884
1641396300000|2022-01-05 15:25:00|36873|36870.6|36893|36890.6|36900|36897.6|36871.5|36869.1|3526
1641396600000|2022-01-05 15:30:00|36892|36889.6|36891|36888.6|36913|36910.6|36876|36873.6|3706
1641396900000|2022-01-05 15:35:00|36892|36889.6|36905.5|36903.1|36911.5|36909.1|36882|36879.6|2517
1641397200000|2022-01-05 15:40:00|36905|36902.6|36913|36910.6|36914|36911.6|36886.5|36884.1|2409
1641397500000|2022-01-05 15:45:00|36914.5|36912.1|36910|36907.6|36916|36913.6|36893.5|36891.1|1943
1641397800000|2022-01-05 15:50:00|36911|36908.6|36891|36888.6|36911|36908.6|36877|36874.6|1436
1641398100000|2022-01-05 15:55:00|36890|36887.6|36879.9|36877.5|36897|36894.6|36867|36864.6|2227
1641398400000|2022-01-05 16:00:00|36881.9|36879.5|36864.4|36862|36882.9|36880.5|36862.4|36860|1819
1641398700000|2022-01-05 16:05:00|36864.9|36862.5|36851.9|36849.5|36874.4|36872|36847.4|36845|2093
1641399000000|2022-01-05 16:10:00|36853.9|36851.5|36864.1|36861.7|36867.1|36864.7|36833.9|36831.5|2196
1641399300000|2022-01-05 16:15:00|36864.6|36862.2|36882.1|36879.7|36882.1|36879.7|36849.6|36847.2|1777
1641399600000|2022-01-05 16:20:00|36881.6|36879.2|36878.6|36876.2|36891.1|36888.7|36866.6|36864.2|1161
1641399900000|2022-01-05 16:25:00|36879.1|36876.7|36877.1|36874.7|36882.1|36879.7|36866.1|36863.7|998
1641400200000|2022-01-05 16:30:00|36873.1|36870.7|36860.1|36857.7|36876.1|36873.7|36856.1|36853.7|1767
1641400500000|2022-01-05 16:35:00|36859.1|36856.7|36882.1|36879.7|36883.1|36880.7|36858.1|36855.7|1240
1641400800000|2022-01-05 16:40:00|36880.1|36877.7|36863.1|36860.7|36890.1|36887.7|36861.1|36858.7|1821
1641401100000|2022-01-05 16:45:00|36863.6|36861.2|36865.1|36862.7|36876.1|36873.7|36852.1|36849.7|1456
1641401400000|2022-01-05 16:50:00|36865.6|36863.2|36862.1|36859.7|36870.1|36867.7|36857.6|36855.2|1024
1641401700000|2022-01-05 16:55:00|36861.6|36859.2|36868.1|36865.7|36875.1|36872.7|36856.6|36854.2|650
1641402000000|2022-01-05 17:00:00|36867.1|36864.7|36892.6|36890.2|36893.1|36890.7|36860.6|36858.2|770
1641402300000|2022-01-05 17:05:00|36892.1|36889.7|36908.1|36905.7|36911.6|36909.2|36888.1|36885.7|1067
1641402600000|2022-01-05 17:10:00|36907.1|36904.7|36934.1|36931.7|36935.6|36933.2|36904.1|36901.7|1539
1641402900000|2022-01-05 17:15:00|36934.6|36932.2|36941.6|36939.2|36956.1|36953.7|36933.6|36931.2|1972
1641403200000|2022-01-05 17:20:00|36941.1|36938.7|36940.6|36938.2|36947.1|36944.7|36937.1|36934.7|1120
1641403500000|2022-01-05 17:25:00|36940.1|36937.7|36951.1|36948.7|36955.1|36952.7|36940.1|36937.7|1183
1641403800000|2022-01-05 17:30:00|36951.6|36949.2|36930.1|36927.7|36956.1|36953.7|36930.1|36927.7|1709
1641404100000|2022-01-05 17:35:00|36930.6|36928.2|36907.6|36905.2|36930.6|36928.2|36892.1|36889.7|2198
1641404400000|2022-01-05 17:40:00|36908.1|36905.7|36910.6|36908.2|36920.6|36918.2|36904.1|36901.7|1431
1641404700000|2022-01-05 17:45:00|36911.1|36908.7|36892.1|36889.7|36912.1|36909.7|36884.1|36881.7|728
1641405000000|2022-01-05 17:50:00|36892.6|36890.2|36902.1|36899.7|36903.1|36900.7|36884.6|36882.2|630
1641405300000|2022-01-05 17:55:00|36901.6|36899.2|36903.1|36900.7|36907.6|36905.2|36896.1|36893.7|585
1641405600000|2022-01-05 18:00:00|36902.6|36900.2|36910.1|36907.7|36910.1|36907.7|36888.1|36885.7|1000
1641405900000|2022-01-05 18:05:00|36909.6|36907.2|36872.1|36869.7|36915.1|36912.7|36866.6|36864.2|1490
1641406200000|2022-01-05 18:10:00|36872.6|36870.2|36863.1|36860.7|36877.1|36874.7|36851.1|36848.7|1436
1641406500000|2022-01-05 18:15:00|36862.6|36860.2|36860.6|36858.2|36877.1|36874.7|36858.1|36855.7|908
1641406800000|2022-01-05 18:20:00|36860.1|36857.7|36867.6|36865.2|36876.6|36874.2|36860.1|36857.7|862
1641407100000|2022-01-05 18:25:00|36868.1|36865.7|36862.1|36859.7|36871.1|36868.7|36858.1|36855.7|537
1641407400000|2022-01-05 18:30:00|36862.6|36860.2|36861.1|36858.7|36876.1|36873.7|36855.6|36853.2|700
1641407700000|2022-01-05 18:35:00|36860.6|36858.2|36876.1|36873.7|36878.1|36875.7|36860.1|36857.7|757
1641408000000|2022-01-05 18:40:00|36875.1|36872.7|36881.6|36879.2|36889.1|36886.7|36874.1|36871.7|652
1641408300000|2022-01-05 18:45:00|36881.1|36878.7|36878.1|36875.7|36891.6|36889.2|36871.6|36869.2|541
1641408600000|2022-01-05 18:50:00|36877.6|36875.2|36882.6|36880.2|36884.6|36882.2|36870.1|36867.7|548
1641408900000|2022-01-05 18:55:00|36882.1|36879.7|36882.1|36879.7|36886.6|36884.2|36871.1|36868.7|579
1641409200000|2022-01-05 19:00:00|36881.6|36879.2|36834.1|36831.7|36918.1|36915.7|36827.1|36824.7|5117
1641409500000|2022-01-05 19:05:00|36834.6|36832.2|36779.1|36776.7|36846.1|36843.7|36770.1|36767.7|5460
1641409800000|2022-01-05 19:10:00|36781.6|36779.2|36735.1|36732.7|36784.1|36781.7|36711.6|36709.2|4397
1641410100000|2022-01-05 19:15:00|36734.6|36732.2|36700.6|36698.2|36752.6|36750.2|36688.1|36685.7|3563
1641410400000|2022-01-05 19:20:00|36701.1|36698.7|36712.6|36710.2|36734.6|36732.2|36691.6|36689.2|2157
1641410700000|2022-01-05 19:25:00|36713.1|36710.7|36699.1|36696.7|36748.1|36745.7|36693.1|36690.7|3942
1641411000000|2022-01-05 19:30:00|36699.6|36697.2|36640.6|36638.2|36725.6|36723.2|36637.6|36635.2|3152
1641411300000|2022-01-05 19:35:00|36640.1|36637.7|36624.6|36622.2|36652.6|36650.2|36600.1|36597.7|3159
1641411600000|2022-01-05 19:40:00|36622.6|36620.2|36551.6|36549.2|36622.6|36620.2|36547.6|36545.2|3151
1641411900000|2022-01-05 19:45:00|36551.1|36548.7|36604.1|36601.7|36604.6|36602.2|36541.1|36538.7|3414
1641412200000|2022-01-05 19:50:00|36603.1|36600.7|36607.1|36604.7|36633.1|36630.7|36584.6|36582.2|2411
1641412500000|2022-01-05 19:55:00|36604.1|36601.7|36608.1|36605.7|36612.6|36610.2|36576.1|36573.7|1820
1641412800000|2022-01-05 20:00:00|36608.6|36606.2|36572.1|36569.7|36612.1|36609.7|36571.6|36569.2|2822
1641413100000|2022-01-05 20:05:00|36572.6|36570.2|36549.1|36546.7|36588.1|36585.7|36515.6|36513.2|3718
1641413400000|2022-01-05 20:10:00|36549.6|36547.2|36556.1|36553.7|36576.1|36573.7|36527.1|36524.7|3001
1641413700000|2022-01-05 20:15:00|36556.6|36554.2|36565.1|36562.7|36567.1|36564.7|36523.1|36520.7|2941
1641414000000|2022-01-05 20:20:00|36564.1|36561.7|36545.1|36542.7|36577.1|36574.7|36527.1|36524.7|2943
1641414300000|2022-01-05 20:25:00|36545.6|36543.2|36531.4|36529|36571.9|36569.5|36522.9|36520.5|2405
1641414600000|2022-01-05 20:30:00|36533.4|36531|36513.4|36511|36551.9|36549.5|36500.9|36498.5|3337
1641414900000|2022-01-05 20:35:00|36513.9|36511.5|36544.9|36542.5|36581.4|36579|36500.9|36498.5|2929
1641415200000|2022-01-05 20:40:00|36544.4|36542|36521.9|36519.5|36568.9|36566.5|36521.4|36519|2421
1641415500000|2022-01-05 20:45:00|36524.9|36522.5|36464.4|36462|36527.9|36525.5|36462.9|36460.5|4029
1641415800000|2022-01-05 20:50:00|36464.9|36462.5|36498.9|36496.5|36507.4|36505|36446.9|36444.5|4880
1641416100000|2022-01-05 20:55:00|36499.4|36497|36417.4|36415|36506.9|36504.5|36405.9|36403.5|5663
1641416400000|2022-01-05 21:00:00|36414.6|36412.2|36419.8|36415|36432.8|36428|36403.8|36399|2833
1641416700000|2022-01-05 21:05:00|36419.3|36414.5|36449.8|36445|36458.3|36453.5|36405.3|36400.5|1746
1641417000000|2022-01-05 21:10:00|36450.3|36445.5|36462.8|36458|36472.8|36468|36442.8|36438|1014
1641417300000|2022-01-05 21:15:00|36462.3|36457.5|36456.3|36451.5|36464.3|36459.5|36454.3|36449.5|273
1641417600000|2022-01-05 21:20:00|36456.8|36452|36450.8|36446|36462.3|36457.5|36445.8|36441|218
1641417900000|2022-01-05 21:25:00|36448.8|36444|36443.3|36438.5|36452.8|36448|36441.8|36437|242
1641418200000|2022-01-05 21:30:00|36442.8|36438|36441.3|36436.5|36447.3|36442.5|36439.3|36434.5|157
1641418500000|2022-01-05 21:35:00|36441.8|36437|36441.3|36436.5|36443.8|36439|36438.3|36433.5|178
1641418800000|2022-01-05 21:40:00|36440.8|36436|36425.3|36420.5|36442.8|36438|36425.3|36420.5|352
1641419100000|2022-01-05 21:45:00|36429.8|36425|36424.3|36419.5|36440.8|36436|36420.8|36416|239
1641419400000|2022-01-05 21:50:00|36424.8|36420|36430.3|36425.5|36443.3|36438.5|36423.3|36418.5|201
1641419700000|2022-01-05 21:55:00|36432.3|36427.5|36438.9|36429.1|36440.8|36436|36418.3|36413.5|199
1641420000000|2022-01-05 22:00:00|36438.8|36429|36434.6|36424.8|36439.3|36429.5|36432.6|36422.8|0
1641420300000|2022-01-05 22:05:00|36439.8|36430|36436.5|36426.7|36441.8|36432|36435.7|36425.9|0
1641420600000|2022-01-05 22:10:00|36436.8|36427|36433.3|36423.5|36440.9|36431.1|36433.3|36423.5|0
1641420900000|2022-01-05 22:15:00|36433.4|36423.6|36441.8|36432|36441.8|36432|36433|36423.2|0
1641421200000|2022-01-05 22:20:00|36443|36433.2|36442.8|36433|36443.9|36434.1|36441.2|36431.4|0
1641421500000|2022-01-05 22:25:00|36443|36433.2|36443|36433.2|36446.3|36436.5|36442.9|36433.1|0
1641421800000|2022-01-05 22:30:00|36443.5|36433.7|36442|36432.2|36445|36435.2|36441.9|36432.1|0
1641422100000|2022-01-05 22:35:00|36442.1|36432.3|36442|36432.2|36442.3|36432.5|36441.4|36431.6|0
1641422400000|2022-01-05 22:40:00|36441.5|36431.7|36441.4|36431.6|36441.5|36431.7|36440.4|36430.6|0
1641422700000|2022-01-05 22:45:00|36441.3|36431.5|36443.6|36433.8|36444.5|36434.7|36440.9|36431.1|0
1641423000000|2022-01-05 22:50:00|36445.2|36435.4|36445.8|36436|36449.3|36439.5|36445.2|36435.4|0
1641423300000|2022-01-05 22:55:00|36446|36436.2|36445.1|36435.3|36456|36446.2|36443.9|36434.1|0
1641423600000|2022-01-05 23:00:00|36432.8|36428|36406.3|36401.5|36449.3|36444.5|36405.8|36401|577
1641423900000|2022-01-05 23:05:00|36405.8|36401|36395.3|36390.5|36414.3|36409.5|36370.8|36366|847
1641424200000|2022-01-05 23:10:00|36395.8|36391|36410.3|36405.5|36410.8|36406|36391.8|36387|268
1641424500000|2022-01-05 23:15:00|36413.3|36408.5|36426.3|36421.5|36431.3|36426.5|36411.8|36407|291
1641424800000|2022-01-05 23:20:00|36426.8|36422|36445.8|36441|36445.8|36441|36423.8|36419|246
1641425100000|2022-01-05 23:25:00|36446.3|36441.5|36462.8|36458|36464.3|36459.5|36444.8|36440|251
1641425400000|2022-01-05 23:30:00|36463.3|36458.5|36464.8|36460|36471.3|36466.5|36457.3|36452.5|261
1641425700000|2022-01-05 23:35:00|36464.3|36459.5|36460.8|36456|36466.8|36462|36442.8|36438|280
1641426000000|2022-01-05 23:40:00|36461.3|36456.5|36467.8|36463|36470.3|36465.5|36449.8|36445|215
1641426300000|2022-01-05 23:45:00|36468.3|36463.5|36463.8|36459|36471.8|36467|36453.8|36449|157
1641426600000|2022-01-05 23:50:00|36464.3|36459.5|36469.8|36465|36474.8|36470|36464.3|36459.5|110
1641426900000|2022-01-05 23:55:00|36470.3|36465.5|36480.8|36476|36487.8|36483|36470.3|36465.5|393
1641427200000|2022-01-06 00:00:00|36480.3|36475.5|36490.8|36486|36491.8|36487|36474.8|36470|300
1641427500000|2022-01-06 00:05:00|36490.3|36485.5|36480.8|36476|36499.8|36495|36471.8|36467|470
1641427800000|2022-01-06 00:10:00|36481.3|36476.5|36495.3|36490.5|36498.8|36494|36480.8|36476|356
1641428100000|2022-01-06 00:15:00|36494.8|36490|36491.8|36487|36505.3|36500.5|36490.8|36486|364
1641428400000|2022-01-06 00:20:00|36492.8|36488|36477.8|36473|36499.3|36494.5|36476.8|36472|210
1641428700000|2022-01-06 00:25:00|36478.3|36473.5|36493.8|36489|36499.8|36495|36478.3|36473.5|287
1641429000000|2022-01-06 00:30:00|36494.3|36489.5|36494.8|36490|36508.3|36503.5|36489.3|36484.5|244
1641429300000|2022-01-06 00:35:00|36494.3|36489.5|36465.3|36460.5|36498.3|36493.5|36464.3|36459.5|355
1641429600000|2022-01-06 00:40:00|36465.8|36461|36449.8|36445|36466.3|36461.5|36448.8|36444|347
1641429900000|2022-01-06 00:45:00|36449.3|36444.5|36466.8|36462|36468.8|36464|36434.8|36430|374
1641430200000|2022-01-06 00:50:00|36466.3|36461.5|36477.8|36473|36484.3|36479.5|36465.8|36461|193
1641430500000|2022-01-06 00:55:00|36476.8|36472|36476.3|36471.5|36478.8|36474|36467.3|36462.5|150
1641430800000|2022-01-06 01:00:00|36475.8|36471|36487.8|36483|36488.8|36484|36460.8|36456|377
1641431100000|2022-01-06 01:05:00|36488.3|36483.5|36433.8|36429|36488.3|36483.5|36431.8|36427|321
1641431400000|2022-01-06 01:10:00|36433.3|36428.5|36436.8|36432|36446.8|36442|36413.3|36408.5|476
1641431700000|2022-01-06 01:15:00|36437.3|36432.5|36455.8|36451|36462.8|36458|36432.8|36428|248
1641432000000|2022-01-06 01:20:00|36455.3|36450.5|36461.8|36457|36462.3|36457.5|36449.8|36445|91
1641432300000|2022-01-06 01:25:00|36460.8|36456|36464.8|36460|36468.3|36463.5|36458.8|36454|145
1641432600000|2022-01-06 01:30:00|36463.8|36459|36496.8|36492|36499.8|36495|36444.8|36440|580
1641432900000|2022-01-06 01:35:00|36497.3|36492.5|36462.8|36458|36499.8|36495|36462.8|36458|351
1641433200000|2022-01-06 01:40:00|36463.3|36458.5|36473.8|36469|36477.8|36473|36454.3|36449.5|241
1641433500000|2022-01-06 01:45:00|36474.3|36469.5|36466.8|36462|36481.8|36477|36457.3|36452.5|161
1641433800000|2022-01-06 01:50:00|36466.3|36461.5|36470.8|36466|36478.3|36473.5|36462.3|36457.5|133
1641434100000|2022-01-06 01:55:00|36471.3|36466.5|36458.8|36454|36472.3|36467.5|36451.8|36447|117
1641434400000|2022-01-06 02:00:00|36459.3|36454.5|36447.8|36443|36462.8|36458|36432.8|36428|368
1641434700000|2022-01-06 02:05:00|36447.3|36442.5|36429.8|36425|36448.8|36444|36426.3|36421.5|228
1641435000000|2022-01-06 02:10:00|36429.3|36424.5|36438.3|36433.5|36451.3|36446.5|36426.8|36422|162
1641435300000|2022-01-06 02:15:00|36437.8|36433|36432.3|36427.5|36437.8|36433|36405.8|36401|371
1641435600000|2022-01-06 02:20:00|36433.3|36428.5|36427.8|36423|36434.8|36430|36418.3|36413.5|131
1641435900000|2022-01-06 02:25:00|36426.3|36421.5|36400.3|36395.5|36426.8|36422|36395.3|36390.5|334
1641436200000|2022-01-06 02:30:00|36400.8|36396|36416.3|36411.5|36416.8|36412|36392.8|36388|363
1641436500000|2022-01-06 02:35:00|36416.8|36412|36406.8|36402|36416.8|36412|36401.3|36396.5|198
1641436800000|2022-01-06 02:40:00|36407.3|36402.5|36385.8|36381|36407.8|36403|36380.3|36375.5|309
1641437100000|2022-01-06 02:45:00|36385.3|36380.5|36386.8|36382|36388.8|36384|36379.3|36374.5|152
1641437400000|2022-01-06 02:50:00|36386.3|36381.5|36395.8|36391|36397.8|36393|36385.3|36380.5|124
1641437700000|2022-01-06 02:55:00|36396.3|36391.5|36415.8|36411|36415.8|36411|36391.8|36387|199
1641438000000|2022-01-06 03:00:00|36415.3|36410.5|36414.8|36410|36420.8|36416|36410.8|36406|100
1641438300000|2022-01-06 03:05:00|36415.3|36410.5|36409.8|36405|36418.8|36414|36409.3|36404.5|81
1641438600000|2022-01-06 03:10:00|36409.3|36404.5|36391.3|36386.5|36409.3|36404.5|36378.8|36374|240
1641438900000|2022-01-06 03:15:00|36391.8|36387|36388.8|36384|36397.8|36393|36381.3|36376.5|143
1641439200000|2022-01-06 03:20:00|36389.3|36384.5|36394.8|36390|36399.8|36395|36381.8|36377|124
1641439500000|2022-01-06 03:25:00|36395.3|36390.5|36395.8|36391|36399.3|36394.5|36382.8|36378|100
1641439800000|2022-01-06 03:30:00|36395.3|36390.5|36389.8|36385|36396.3|36391.5|36385.3|36380.5|90
1641440100000|2022-01-06 03:35:00|36389.3|36384.5|36396.8|36392|36405.8|36401|36383.8|36379|120
1641440400000|2022-01-06 03:40:00|36395.8|36391|36353.8|36349|36395.8|36391|36351.8|36347|505
1641440700000|2022-01-06 03:45:00|36354.3|36349.5|36325.3|36320.5|36357.3|36352.5|36321.3|36316.5|870
1641441000000|2022-01-06 03:50:00|36324.8|36320|36310.3|36305.5|36331.8|36327|36306.3|36301.5|390
1641441300000|2022-01-06 03:55:00|36309.8|36305|36303.8|36299|36317.8|36313|36299.8|36295|388
1641441600000|2022-01-06 04:00:00|36306.3|36301.5|36311.8|36307|36318.8|36314|36304.8|36300|349
1641441900000|2022-01-06 04:05:00|36312.8|36308|36327.8|36323|36327.8|36323|36306.8|36302|391
1641442200000|2022-01-06 04:10:00|36327.3|36322.5|36322.8|36318|36328.3|36323.5|36317.3|36312.5|152
1641442500000|2022-01-06 04:15:00|36322.3|36317.5|36314.8|36310|36323.8|36319|36312.3|36307.5|150
1641442800000|2022-01-06 04:20:00|36315.8|36311|36319.3|36314.5|36326.8|36322|36315.8|36311|123
1641443100000|2022-01-06 04:25:00|36319.8|36315|36321.8|36317|36326.3|36321.5|36315.8|36311|130
1641443400000|2022-01-06 04:30:00|36322.3|36317.5|36320.8|36316|36323.3|36318.5|36316.3|36311.5|144
1641443700000|2022-01-06 04:35:00|36320.3|36315.5|36327.8|36323|36328.3|36323.5|36318.3|36313.5|161
1641444000000|2022-01-06 04:40:00|36328.3|36323.5|36311.8|36307|36330.3|36325.5|36301.3|36296.5|482
1641444300000|2022-01-06 04:45:00|36312.3|36307.5|36298.3|36293.5|36320.8|36316|36295.8|36291|155
1641444600000|2022-01-06 04:50:00|36297.8|36293|36300.8|36296|36306.8|36302|36295.8|36291|209
1641444900000|2022-01-06 04:55:00|36300.3|36295.5|36300.8|36296|36302.8|36298|36291.8|36287|225
1641445200000|2022-01-06 05:00:00|36301.3|36296.5|36290.8|36286|36302.8|36298|36289.3|36284.5|211
1641445500000|2022-01-06 05:05:00|36291.3|36286.5|36308.3|36303.5|36317.8|36313|36288.3|36283.5|225
1641445800000|2022-01-06 05:10:00|36308.8|36304|36306.8|36302|36311.8|36307|36292.8|36288|106
1641446100000|2022-01-06 05:15:00|36306.3|36301.5|36318.3|36313.5|36320.8|36316|36303.8|36299|125
1641446400000|2022-01-06 05:20:00|36317.8|36313|36324.3|36319.5|36326.3|36321.5|36309.3|36304.5|203
1641446700000|2022-01-06 05:25:00|36323.8|36319|36345.8|36341|36346.8|36342|36320.3|36315.5|237
1641447000000|2022-01-06 05:30:00|36344.8|36340|36322.3|36317.5|36345.8|36341|36321.8|36317|307
1641447300000|2022-01-06 05:35:00|36321.8|36317|36317.3|36312.5|36331.3|36326.5|36316.3|36311.5|204
1641447600000|2022-01-06 05:40:00|36317.8|36313|36318.3|36313.5|36324.3|36319.5|36307.3|36302.5|209
1641447900000|2022-01-06 05:45:00|36318.8|36314|36318.8|36314|36325.8|36321|36315.3|36310.5|79
1641448200000|2022-01-06 05:50:00|36319.3|36314.5|36302.3|36297.5|36321.8|36317|36300.3|36295.5|174
1641448500000|2022-01-06 05:55:00|36302.8|36298|36314.8|36310|36329.8|36325|36297.8|36293|209
1641448800000|2022-01-06 06:00:00|36316.3|36311.5|36315.8|36311|36322.3|36317.5|36297.3|36292.5|237
1641449100000|2022-01-06 06:05:00|36316.3|36311.5|36306.8|36302|36321.3|36316.5|36306.8|36302|58
1641449400000|2022-01-06 06:10:00|36308.3|36303.5|36297.3|36292.5|36313.8|36309|36294.8|36290|129
1641449700000|2022-01-06 06:15:00|36297.8|36293|36292.8|36288|36300.3|36295.5|36289.3|36284.5|177
1641450000000|2022-01-06 06:20:00|36292.3|36287.5|36305.8|36301|36305.8|36301|36284.8|36280|150
1641450300000|2022-01-06 06:25:00|36306.3|36301.5|36307.3|36302.5|36310.3|36305.5|36302.3|36297.5|207
1641450600000|2022-01-06 06:30:00|36307.8|36303|36304.8|36300|36313.3|36308.5|36304.3|36299.5|129
1641450900000|2022-01-06 06:35:00|36306.3|36301.5|36340.3|36335.5|36341.8|36337|36306.3|36301.5|180
1641451200000|2022-01-06 06:40:00|36339.3|36334.5|36346.3|36341.5|36346.3|36341.5|36330.3|36325.5|180
1641451500000|2022-01-06 06:45:00|36345.8|36341|36330.3|36325.5|36348.3|36343.5|36328.3|36323.5|80
1641451800000|2022-01-06 06:50:00|36330.8|36326|36325.3|36320.5|36331.3|36326.5|36320.3|36315.5|91
1641452100000|2022-01-06 06:55:00|36327.3|36322.5|36329.8|36325|36338.8|36334|36320.8|36316|163
1641452400000|2022-01-06 07:00:00|36329.2|36325.6|36375.2|36371.6|36376.2|36372.6|36320.7|36317.1|443
1641452700000|2022-01-06 07:05:00|36373.7|36370.1|36371.2|36367.6|36386.7|36383.1|36365.7|36362.1|328
1641453000000|2022-01-06 07:10:00|36369.2|36365.6|36390.2|36386.6|36390.2|36386.6|36367.2|36363.6|197
1641453300000|2022-01-06 07:15:00|36390.7|36387.1|36397.2|36393.6|36403.2|36399.6|36382.2|36378.6|294
1641453600000|2022-01-06 07:20:00|36396.7|36393.1|36431.2|36427.6|36431.2|36427.6|36395.2|36391.6|531
1641453900000|2022-01-06 07:25:00|36431.7|36428.1|36452.7|36449.1|36453.2|36449.6|36428.7|36425.1|543
1641454200000|2022-01-06 07:30:00|36452.2|36448.6|36405.2|36401.6|36466.7|36463.1|36403.7|36400.1|1064
1641454500000|2022-01-06 07:35:00|36404.7|36401.1|36448.2|36444.6|36448.7|36445.1|36401.7|36398.1|604
1641454800000|2022-01-06 07:40:00|36448.7|36445.1|36444.7|36441.1|36458.7|36455.1|36442.2|36438.6|531
1641455100000|2022-01-06 07:45:00|36443.2|36439.6|36421.2|36417.6|36445.2|36441.6|36408.7|36405.1|609
1641455400000|2022-01-06 07:50:00|36420.7|36417.1|36406.2|36402.6|36421.7|36418.1|36385.7|36382.1|727
1641455700000|2022-01-06 07:55:00|36407.2|36403.6|36402.7|36399.1|36413.2|36409.6|36394.2|36390.6|749
1641456000000|2022-01-06 08:00:00|36405.2|36401.6|36438.2|36434.6|36443.2|36439.6|36384.7|36381.1|2067
1641456300000|2022-01-06 08:05:00|36437.7|36434.1|36431.2|36427.6|36457.2|36453.6|36419.7|36416.1|1514
1641456600000|2022-01-06 08:10:00|36430.7|36427.1|36424.7|36421.1|36448.2|36444.6|36414.2|36410.6|1015
1641456900000|2022-01-06 08:15:00|36423.7|36420.1|36436.2|36432.6|36438.7|36435.1|36414.7|36411.1|759
1641457200000|2022-01-06 08:20:00|36435.7|36432.1|36383.2|36379.6|36442.2|36438.6|36381.2|36377.6|746
1641457500000|2022-01-06 08:25:00|36382.7|36379.1|36386.2|36382.6|36396.2|36392.6|36362.2|36358.6|916
1641457800000|2022-01-06 08:30:00|36385.7|36382.1|36384.7|36381.1|36401.2|36397.6|36369.2|36365.6|633
1641458100000|2022-01-06 08:35:00|36385.2|36381.6|36368.2|36364.6|36385.2|36381.6|36341.7|36338.1|519
1641458400000|2022-01-06 08:40:00|36369.2|36365.6|36372.2|36368.6|36395.2|36391.6|36362.2|36358.6|477
1641458700000|2022-01-06 08:45:00|36372.7|36369.1|36407.7|36404.1|36407.7|36404.1|36363.7|36360.1|642
1641459000000|2022-01-06 08:50:00|36406.7|36403.1|36415.7|36412.1|36416.2|36412.6|36375.2|36371.6|341
1641459300000|2022-01-06 08:55:00|36416.7|36413.1|36440.2|36436.6|36456.2|36452.6|36410.7|36407.1|569
1641459600000|2022-01-06 09:00:00|36440.7|36437.1|36423.2|36419.6|36461.2|36457.6|36407.2|36403.6|860
1641459900000|2022-01-06 09:05:00|36423.7|36420.1|36430.2|36426.6|36438.2|36434.6|36413.7|36410.1|562
1641460200000|2022-01-06 09:10:00|36430.7|36427.1|36442.2|36438.6|36450.7|36447.1|36428.7|36425.1|251
1641460500000|2022-01-06 09:15:00|36442.7|36439.1|36448.2|36444.6|36456.2|36452.6|36431.2|36427.6|545
1641460800000|2022-01-06 09:20:00|36447.7|36444.1|36463.7|36460.1|36463.7|36460.1|36437.2|36433.6|466
1641461100000|2022-01-06 09:25:00|36464.2|36460.6|36426.7|36423.1|36471.7|36468.1|36426.7|36423.1|449
1641461400000|2022-01-06 09:30:00|36426.2|36422.6|36414.7|36411.1|36439.2|36435.6|36411.7|36408.1|429
1641461700000|2022-01-06 09:35:00|36414.2|36410.6|36423.2|36419.6|36429.7|36426.1|36406.2|36402.6|318
1641462000000|2022-01-06 09:40:00|36423.7|36420.1|36420.2|36416.6|36427.2|36423.6|36410.2|36406.6|281
1641462300000|2022-01-06 09:45:00|36419.7|36416.1|36420.7|36417.1|36426.2|36422.6|36411.2|36407.6|239
1641462600000|2022-01-06 09:50:00|36420.2|36416.6|36426.2|36422.6|36446.2|36442.6|36417.7|36414.1|329
1641462900000|2022-01-06 09:55:00|36425.7|36422.1|36439.7|36436.1|36442.2|36438.6|36386.7|36383.1|1139
1641463200000|2022-01-06 10:00:00|36440.2|36436.6|36442.7|36439.1|36446.7|36443.1|36427.7|36424.1|384
1641463500000|2022-01-06 10:05:00|36442.2|36438.6|36449.2|36445.6|36456.7|36453.1|36437.7|36434.1|663
1641463800000|2022-01-06 10:10:00|36449.7|36446.1|36454.2|36450.6|36465.2|36461.6|36448.2|36444.6|763
1641464100000|2022-01-06 10:15:00|36453.7|36450.1|36454.7|36451.1|36461.2|36457.6|36446.7|36443.1|396
1641464400000|2022-01-06 10:20:00|36455.7|36452.1|36481.2|36477.6|36487.7|36484.1|36455.7|36452.1|582
1641464700000|2022-01-06 10:25:00|36481.7|36478.1|36482.7|36479.1|36489.7|36486.1|36469.7|36466.1|628
1641465000000|2022-01-06 10:30:00|36483.2|36479.6|36497.7|36494.1|36501.2|36497.6|36476.2|36472.6|408
1641465300000|2022-01-06 10:35:00|36498.2|36494.6|36521.7|36518.1|36521.7|36518.1|36497.7|36494.1|519
1641465600000|2022-01-06 10:40:00|36522.2|36518.6|36491.7|36488.1|36530.2|36526.6|36471.2|36467.6|922
1641465900000|2022-01-06 10:45:00|36491.2|36487.6|36504.7|36501.1|36510.2|36506.6|36487.2|36483.6|407
1641466200000|2022-01-06 10:50:00|36505.2|36501.6|36487.2|36483.6|36514.2|36510.6|36484.2|36480.6|506
1641466500000|2022-01-06 10:55:00|36486.7|36483.1|36504.7|36501.1|36510.2|36506.6|36486.7|36483.1|394
1641466800000|2022-01-06 11:00:00|36506.2|36502.6|36518.7|36515.1|36525.2|36521.6|36496.7|36493.1|486
1641467100000|2022-01-06 11:05:00|36519.2|36515.6|36498.2|36494.6|36529.2|36525.6|36496.2|36492.6|432
1641467400000|2022-01-06 11:10:00|36498.7|36495.1|36496.7|36493.1|36505.7|36502.1|36491.2|36487.6|275
1641467700000|2022-01-06 11:15:00|36497.2|36493.6|36505.2|36501.6|36511.7|36508.1|36491.2|36487.6|276
1641468000000|2022-01-06 11:20:00|36505.7|36502.1|36491.2|36487.6|36513.7|36510.1|36488.2|36484.6|350
1641468300000|2022-01-06 11:25:00|36491.7|36488.1|36493.2|36489.6|36510.7|36507.1|36488.2|36484.6|406
1641468600000|2022-01-06 11:30:00|36492.7|36489.1|36502.2|36498.6|36509.2|36505.6|36481.7|36478.1|270
1641468900000|2022-01-06 11:35:00|36501.7|36498.1|36481.2|36477.6|36505.2|36501.6|36476.7|36473.1|348
1641469200000|2022-01-06 11:40:00|36481.7|36478.1|36483.7|36480.1|36501.2|36497.6|36477.7|36474.1|327
1641469500000|2022-01-06 11:45:00|36484.2|36480.6|36466.2|36462.6|36488.2|36484.6|36461.2|36457.6|477
1641469800000|2022-01-06 11:50:00|36465.7|36462.1|36494.7|36491.1|36495.7|36492.1|36465.7|36462.1|297
1641470100000|2022-01-06 11:55:00|36495.2|36491.6|36480.7|36477.1|36497.7|36494.1|36475.2|36471.6|341
1641470400000|2022-01-06 12:00:00|36479.7|36476.1|36511.2|36507.6|36520.2|36516.6|36477.2|36473.6|884
1641470700000|2022-01-06 12:05:00|36510.7|36507.1|36516.2|36512.6|36521.7|36518.1|36504.7|36501.1|286
1641471000000|2022-01-06 12:10:00|36515.7|36512.1|36522.2|36518.6|36527.7|36524.1|36509.7|36506.1|312
1641471300000|2022-01-06 12:15:00|36521.7|36518.1|36514.7|36511.1|36527.7|36524.1|36514.2|36510.6|219
1641471600000|2022-01-06 12:20:00|36515.2|36511.6|36500.7|36497.1|36518.7|36515.1|36490.7|36487.1|516
1641471900000|2022-01-06 12:25:00|36501.2|36497.6|36477.7|36474.1|36504.2|36500.6|36474.7|36471.1|692
1641472200000|2022-01-06 12:30:00|36478.2|36474.6|36488.2|36484.6|36497.2|36493.6|36473.7|36470.1|440
1641472500000|2022-01-06 12:35:00|36488.7|36485.1|36507.7|36504.1|36517.2|36513.6|36484.7|36481.1|545
1641472800000|2022-01-06 12:40:00|36507.2|36503.6|36489.7|36486.1|36507.7|36504.1|36486.2|36482.6|329
1641473100000|2022-01-06 12:45:00|36490.2|36486.6|36484.2|36480.6|36492.7|36489.1|36472.7|36469.1|456
1641473400000|2022-01-06 12:50:00|36483.7|36480.1|36496.2|36492.6|36501.7|36498.1|36478.2|36474.6|403
1641473700000|2022-01-06 12:55:00|36496.7|36493.1|36500.2|36496.6|36503.7|36500.1|36488.7|36485.1|382
1641474000000|2022-01-06 13:00:00|36499.7|36496.1|36496.2|36492.6|36512.2|36508.6|36484.7|36481.1|763
1641474300000|2022-01-06 13:05:00|36496.7|36493.1|36507.7|36504.1|36510.7|36507.1|36490.2|36486.6|351
1641474600000|2022-01-06 13:10:00|36507.2|36503.6|36505.2|36501.6|36512.7|36509.1|36497.2|36493.6|516
1641474900000|2022-01-06 13:15:00|36505.7|36502.1|36526.7|36523.1|36528.2|36524.6|36504.2|36500.6|612
1641475200000|2022-01-06 13:20:00|36527.2|36523.6|36516.7|36513.1|36540.7|36537.1|36512.7|36509.1|1012
1641475500000|2022-01-06 13:25:00|36517.2|36513.6|36520.7|36517.1|36523.7|36520.1|36509.7|36506.1|274
1641475800000|2022-01-06 13:30:00|36520.2|36516.6|36502.2|36498.6|36524.2|36520.6|36496.7|36493.1|802
1641476100000|2022-01-06 13:35:00|36502.7|36499.1|36508.7|36505.1|36512.2|36508.6|36498.2|36494.6|388
1641476400000|2022-01-06 13:40:00|36508.2|36504.6|36510.2|36506.6|36515.2|36511.6|36495.2|36491.6|468
1641476700000|2022-01-06 13:45:00|36510.7|36507.1|36486.2|36482.6|36512.7|36509.1|36483.7|36480.1|455
1641477000000|2022-01-06 13:50:00|36484.2|36480.6|36499.7|36496.1|36502.7|36499.1|36478.7|36475.1|336
1641477300000|2022-01-06 13:55:00|36499.2|36495.6|36500.2|36496.6|36502.2|36498.6|36490.7|36487.1|378
1641477600000|2022-01-06 14:00:00|36499.7|36496.1|36503.2|36499.6|36507.7|36504.1|36493.7|36490.1|462
1641477900000|2022-01-06 14:05:00|36502.7|36499.1|36474.2|36470.6|36505.2|36501.6|36469.2|36465.6|632
1641478200000|2022-01-06 14:10:00|36474.7|36471.1|36473.7|36470.1|36482.2|36478.6|36460.2|36456.6|595
1641478500000|2022-01-06 14:15:00|36472.7|36469.1|36464.2|36460.6|36476.7|36473.1|36463.2|36459.6|596
1641478800000|2022-01-06 14:20:00|36464.7|36461.1|36477.2|36473.6|36481.2|36477.6|36463.7|36460.1|469
1641479100000|2022-01-06 14:25:00|36476.7|36473.1|36415.7|36412.1|36480.2|36476.6|36410.7|36407.1|2769
1641479400000|2022-01-06 14:30:00|36415.1|36412.7|36395.1|36392.7|36445.6|36443.2|36309.6|36307.2|9933
1641479700000|2022-01-06 14:35:00|36397.6|36395.2|36444.6|36442.2|36455.1|36452.7|36340.6|36338.2|5992
1641480000000|2022-01-06 14:40:00|36446.6|36444.2|36427.1|36424.7|36469.6|36467.2|36400.1|36397.7|5698
1641480300000|2022-01-06 14:45:00|36426.6|36424.2|36350.1|36347.7|36426.6|36424.2|36339.1|36336.7|4940
1641480600000|2022-01-06 14:50:00|36351.6|36349.2|36298.1|36295.7|36380.1|36377.7|36292.1|36289.7|6095
1641480900000|2022-01-06 14:55:00|36297.6|36295.2|36250.1|36247.7|36330.1|36327.7|36237.6|36235.2|5634
1641481200000|2022-01-06 15:00:00|36249.6|36247.2|36237.1|36234.7|36289.1|36286.7|36222.1|36219.7|6665
1641481500000|2022-01-06 15:05:00|36236.1|36233.7|36245.1|36242.7|36277.1|36274.7|36203.1|36200.7|6066
1641481800000|2022-01-06 15:10:00|36243.1|36240.7|36245.6|36243.2|36268.6|36266.2|36205.1|36202.7|4944
1641482100000|2022-01-06 15:15:00|36244.1|36241.7|36223.6|36221.2|36273.1|36270.7|36215.1|36212.7|4863
1641482400000|2022-01-06 15:20:00|36224.1|36221.7|36280.1|36277.7|36284.1|36281.7|36223.1|36220.7|3858
1641482700000|2022-01-06 15:25:00|36279.1|36276.7|36267.1|36264.7|36361.1|36358.7|36266.1|36263.7|6086
1641483000000|2022-01-06 15:30:00|36266.1|36263.7|36326.6|36324.2|36353.1|36350.7|36265.6|36263.2|4986
1641483300000|2022-01-06 15:35:00|36327.1|36324.7|36338.1|36335.7|36353.6|36351.2|36300.1|36297.7|3698
1641483600000|2022-01-06 15:40:00|36341.1|36338.7|36353.1|36350.7|36371.1|36368.7|36321.6|36319.2|3046
1641483900000|2022-01-06 15:45:00|36354.6|36352.2|36361.6|36359.2|36380.6|36378.2|36326.6|36324.2|3659
1641484200000|2022-01-06 15:50:00|36362.1|36359.7|36307.1|36304.7|36364.1|36361.7|36296.6|36294.2|3303
1641484500000|2022-01-06 15:55:00|36307.6|36305.2|36276.1|36273.7|36372.1|36369.7|36270.1|36267.7|4983
1641484800000|2022-01-06 16:00:00|36276.6|36274.2|36241.6|36239.2|36290.1|36287.7|36225.1|36222.7|4281
1641485100000|2022-01-06 16:05:00|36241.1|36238.7|36275.1|36272.7|36279.6|36277.2|36225.1|36222.7|2448
1641485400000|2022-01-06 16:10:00|36275.6|36273.2|36298.1|36295.7|36316.6|36314.2|36267.1|36264.7|1684
1641485700000|2022-01-06 16:15:00|36296.1|36293.7|36299.1|36296.7|36349.1|36346.7|36289.1|36286.7|3682
1641486000000|2022-01-06 16:20:00|36298.6|36296.2|36323.6|36321.2|36325.6|36323.2|36279.6|36277.2|1393
1641486300000|2022-01-06 16:25:00|36323.1|36320.7|36289.6|36287.2|36325.6|36323.2|36287.1|36284.7|1255
1641486600000|2022-01-06 16:30:00|36289.1|36286.7|36285.1|36282.7|36309.6|36307.2|36276.1|36273.7|1834
1641486900000|2022-01-06 16:35:00|36285.6|36283.2|36293.6|36291.2|36319.1|36316.7|36284.6|36282.2|1538
1641487200000|2022-01-06 16:40:00|36293.1|36290.7|36273.6|36271.2|36296.6|36294.2|36266.1|36263.7|1519
1641487500000|2022-01-06 16:45:00|36273.1|36270.7|36292.6|36290.2|36296.1|36293.7|36260.6|36258.2|1614
1641487800000|2022-01-06 16:50:00|36293.1|36290.7|36310.1|36307.7|36313.1|36310.7|36273.6|36271.2|1468
1641488100000|2022-01-06 16:55:00|36309.1|36306.7|36330.1|36327.7|36335.1|36332.7|36295.1|36292.7|1703
1641488400000|2022-01-06 17:00:00|36330.6|36328.2|36297.1|36294.7|36331.6|36329.2|36291.6|36289.2|993
1641488700000|2022-01-06 17:05:00|36296.6|36294.2|36350.1|36347.7|36355.6|36353.2|36281.6|36279.2|1188
1641489000000|2022-01-06 17:10:00|36349.6|36347.2|36325.1|36322.7|36350.6|36348.2|36318.1|36315.7|939
1641489300000|2022-01-06 17:15:00|36325.6|36323.2|36323.6|36321.2|36338.1|36335.7|36310.1|36307.7|824
1641489600000|2022-01-06 17:20:00|36323.1|36320.7|36334.6|36332.2|36366.1|36363.7|36315.6|36313.2|1179
1641489900000|2022-01-06 17:25:00|36334.1|36331.7|36366.6|36364.2|36374.6|36372.2|36327.6|36325.2|1085
1641490200000|2022-01-06 17:30:00|36366.1|36363.7|36373.1|36370.7|36380.6|36378.2|36357.1|36354.7|1181
1641490500000|2022-01-06 17:35:00|36373.6|36371.2|36391.6|36389.2|36412.1|36409.7|36361.1|36358.7|2653
1641490800000|2022-01-06 17:40:00|36392.8|36390.4|36443.8|36441.4|36452.8|36450.4|36382.3|36379.9|2296
1641491100000|2022-01-06 17:45:00|36443.3|36440.9|36421.3|36418.9|36452.3|36449.9|36410.8|36408.4|1382
1641491400000|2022-01-06 17:50:00|36420.8|36418.4|36401.3|36398.9|36422.8|36420.4|36389.3|36386.9|1405
1641491700000|2022-01-06 17:55:00|36401.8|36399.4|36377.3|36374.9|36406.8|36404.4|36376.8|36374.4|848
1641492000000|2022-01-06 18:00:00|36378.8|36376.4|36383.3|36380.9|36388.3|36385.9|36364.3|36361.9|1000
1641492300000|2022-01-06 18:05:00|36383.8|36381.4|36384.3|36381.9|36392.8|36390.4|36360.3|36357.9|635
1641492600000|2022-01-06 18:10:00|36382.8|36380.4|36378.3|36375.9|36393.3|36390.9|36367.3|36364.9|469
1641492900000|2022-01-06 18:15:00|36378.8|36376.4|36363.3|36360.9|36379.8|36377.4|36325.3|36322.9|1280
1641493200000|2022-01-06 18:20:00|36362.3|36359.9|36308.3|36305.9|36369.3|36366.9|36306.3|36303.9|922
1641493500000|2022-01-06 18:25:00|36308.8|36306.4|36289.8|36287.4|36313.3|36310.9|36283.3|36280.9|1046
1641493800000|2022-01-06 18:30:00|36289.3|36286.9|36285.8|36283.4|36298.8|36296.4|36263.8|36261.4|932
1641494100000|2022-01-06 18:35:00|36285.3|36282.9|36267.8|36265.4|36299.3|36296.9|36257.3|36254.9|1164
1641494400000|2022-01-06 18:40:00|36267.3|36264.9|36266.3|36263.9|36276.3|36273.9|36254.3|36251.9|741
1641494700000|2022-01-06 18:45:00|36264.3|36261.9|36260.3|36257.9|36285.3|36282.9|36247.8|36245.4|1156
1641495000000|2022-01-06 18:50:00|36259.8|36257.4|36278.8|36276.4|36279.3|36276.9|36241.3|36238.9|917
1641495300000|2022-01-06 18:55:00|36279.3|36276.9|36289.8|36287.4|36295.8|36293.4|36270.8|36268.4|1088
1641495600000|2022-01-06 19:00:00|36289.3|36286.9|36265.8|36263.4|36303.8|36301.4|36264.3|36261.9|1625
1641495900000|2022-01-06 19:05:00|36265.3|36262.9|36292.8|36290.4|36299.8|36297.4|36253.8|36251.4|1232
1641496200000|2022-01-06 19:10:00|36292.3|36289.9|36271.3|36268.9|36326.3|36323.9|36261.8|36259.4|2090
1641496500000|2022-01-06 19:15:00|36270.8|36268.4|36272.8|36270.4|36305.8|36303.4|36266.3|36263.9|822
1641496800000|2022-01-06 19:20:00|36273.3|36270.9|36257.3|36254.9|36281.3|36278.9|36244.8|36242.4|992
1641497100000|2022-01-06 19:25:00|36256.8|36254.4|36272.8|36270.4|36278.8|36276.4|36254.3|36251.9|628
1641497400000|2022-01-06 19:30:00|36272.3|36269.9|36279.8|36277.4|36296.3|36293.9|36252.3|36249.9|1161
1641497700000|2022-01-06 19:35:00|36279.3|36276.9|36293.8|36291.4|36299.3|36296.9|36276.3|36273.9|823
1641498000000|2022-01-06 19:40:00|36293.3|36290.9|36285.8|36283.4|36296.3|36293.9|36269.8|36267.4|676
1641498300000|2022-01-06 19:45:00|36286.3|36283.9|36307.8|36305.4|36317.8|36315.4|36285.8|36283.4|1233
1641498600000|2022-01-06 19:50:00|36308.3|36305.9|36326.3|36323.9|36328.3|36325.9|36300.8|36298.4|835
1641498900000|2022-01-06 19:55:00|36325.8|36323.4|36328.3|36325.9|36345.3|36342.9|36315.3|36312.9|1117
1641499200000|2022-01-06 20:00:00|36327.8|36325.4|36358.8|36356.4|36362.3|36359.9|36325.8|36323.4|1091
1641499500000|2022-01-06 20:05:00|36359.3|36356.9|36333.8|36331.4|36371.3|36368.9|36328.3|36325.9|1242
1641499800000|2022-01-06 20:10:00|36333.3|36330.9|36311.8|36309.4|36350.3|36347.9|36310.8|36308.4|1532
1641500100000|2022-01-06 20:15:00|36312.8|36310.4|36272.3|36269.9|36317.3|36314.9|36265.8|36263.4|1504
1641500400000|2022-01-06 20:20:00|36271.8|36269.4|36285.6|36283.2|36287.8|36285.4|36261.3|36258.9|1101
1641500700000|2022-01-06 20:25:00|36284.6|36282.2|36307.6|36305.2|36311.1|36308.7|36272.6|36270.2|1301
1641501000000|2022-01-06 20:30:00|36307.1|36304.7|36264.6|36262.2|36314.6|36312.2|36253.1|36250.7|1647
1641501300000|2022-01-06 20:35:00|36264.1|36261.7|36254.1|36251.7|36282.1|36279.7|36238.6|36236.2|2456
1641501600000|2022-01-06 20:40:00|36254.6|36252.2|36262.6|36260.2|36273.1|36270.7|36237.1|36234.7|2201
1641501900000|2022-01-06 20:45:00|36262.1|36259.7|36230.6|36228.2|36270.6|36268.2|36225.6|36223.2|1852
1641502200000|2022-01-06 20:50:00|36231.1|36228.7|36242.1|36239.7|36262.6|36260.2|36223.1|36220.7|4275
1641502500000|2022-01-06 20:55:00|36241.1|36238.7|36242.6|36240.2|36263.6|36261.2|36201.6|36199.2|6027
1641502800000|2022-01-06 21:00:00|36238.4|36236|36254.6|36249.8|36255.6|36250.8|36225.1|36220.3|1733
1641503100000|2022-01-06 21:05:00|36252.6|36247.8|36262.6|36257.8|36277.6|36272.8|36248.6|36243.8|1040
1641503400000|2022-01-06 21:10:00|36263.1|36258.3|36254.6|36249.8|36270.1|36265.3|36246.6|36241.8|1115
1641503700000|2022-01-06 21:15:00|36253.6|36248.8|36259.6|36254.8|36265.1|36260.3|36251.6|36246.8|211
1641504000000|2022-01-06 21:20:00|36259.1|36254.3|36269.6|36264.8|36269.6|36264.8|36258.1|36253.3|86
1641504300000|2022-01-06 21:25:00|36270.1|36265.3|36264.1|36259.3|36271.1|36266.3|36264.1|36259.3|133
1641504600000|2022-01-06 21:30:00|36264.6|36259.8|36261.6|36256.8|36273.6|36268.8|36260.1|36255.3|130
1641504900000|2022-01-06 21:35:00|36262.1|36257.3|36254.1|36249.3|36266.6|36261.8|36250.6|36245.8|176
1641505200000|2022-01-06 21:40:00|36254.6|36249.8|36277.1|36272.3|36284.1|36279.3|36253.6|36248.8|273
1641505500000|2022-01-06 21:45:00|36277.6|36272.8|36281.1|36276.3|36288.1|36283.3|36277.6|36272.8|135
1641505800000|2022-01-06 21:50:00|36281.6|36276.8|36287.6|36282.8|36289.6|36284.8|36280.6|36275.8|82
1641506100000|2022-01-06 21:55:00|36288.1|36283.3|36288.3|36278.5|36288.6|36283.8|36277.1|36272.3|107
1641506400000|2022-01-06 22:00:00|36289.3|36279.5|36290.6|36280.8|36290.6|36280.8|36285.4|36275.6|0
1641506700000|2022-01-06 22:05:00|36290.9|36281.1|36286.9|36277.1|36290.9|36281.1|36286.9|36277.1|0
1641507000000|2022-01-06 22:10:00|36286.6|36276.8|36290.5|36280.7|36290.8|36281|36286.5|36276.7|0
1641507300000|2022-01-06 22:15:00|36290.8|36281|36290.4|36280.6|36291|36281.2|36290.4|36280.6|0
1641507600000|2022-01-06 22:20:00|36291|36281.2|36291.1|36281.3|36291.1|36281.3|36291|36281.2|0
1641507900000|2022-01-06 22:25:00|36291.2|36281.4|36286.8|36277|36291.4|36281.6|36283.7|36273.9|0
1641508200000|2022-01-06 22:30:00|36287.4|36277.6|36285|36275.2|36287.4|36277.6|36284.8|36275|0
1641508500000|2022-01-06 22:35:00|36284.8|36275|36285.7|36275.9|36286.6|36276.8|36284.6|36274.8|0
1641508800000|2022-01-06 22:40:00|36285.9|36276.1|36285.9|36276.1|36286.4|36276.6|36285.3|36275.5|0
1641509100000|2022-01-06 22:45:00|36285.5|36275.7|36285.9|36276.1|36285.9|36276.1|36285.5|36275.7|0
1641509400000|2022-01-06 22:50:00|36286.2|36276.4|36286.8|36277|36287.4|36277.6|36286.2|36276.4|0
1641509700000|2022-01-06 22:55:00|36287.3|36277.5|36292.3|36282.5|36292.3|36282.5|36287.1|36277.3|0
1641510000000|2022-01-06 23:00:00|36292.6|36287.8|36298.1|36293.3|36318.6|36313.8|36292.6|36287.8|539
1641510300000|2022-01-06 23:05:00|36297.6|36292.8|36305.1|36300.3|36311.6|36306.8|36294.6|36289.8|329
1641510600000|2022-01-06 23:10:00|36305.6|36300.8|36297.1|36292.3|36308.6|36303.8|36296.6|36291.8|87
1641510900000|2022-01-06 23:15:00|36296.6|36291.8|36305.1|36300.3|36306.6|36301.8|36288.1|36283.3|123
1641511200000|2022-01-06 23:20:00|36306.1|36301.3|36299.1|36294.3|36309.6|36304.8|36297.1|36292.3|114
1641511500000|2022-01-06 23:25:00|36298.6|36293.8|36304.1|36299.3|36305.1|36300.3|36295.6|36290.8|103
1641511800000|2022-01-06 23:30:00|36304.6|36299.8|36305.6|36300.8|36313.6|36308.8|36299.1|36294.3|118
1641512100000|2022-01-06 23:35:00|36306.1|36301.3|36311.1|36306.3|36315.1|36310.3|36305.1|36300.3|120
1641512400000|2022-01-06 23:40:00|36310.6|36305.8|36301.1|36296.3|36312.6|36307.8|36300.1|36295.3|128
1641512700000|2022-01-06 23:45:00|36301.6|36296.8|36299.6|36294.8|36308.6|36303.8|36292.1|36287.3|123
1641513000000|2022-01-06 23:50:00|36300.1|36295.3|36312.1|36307.3|36312.1|36307.3|36297.1|36292.3|83
1641513300000|2022-01-06 23:55:00|36311.6|36306.8|36304.6|36299.8|36311.6|36306.8|36304.6|36299.8|57
1641513600000|2022-01-07 00:00:00|36305.1|36300.3|36321.6|36316.8|36329.1|36324.3|36295.6|36290.8|554
1641513900000|2022-01-07 00:05:00|36321.1|36316.3|36325.1|36320.3|36330.1|36325.3|36317.6|36312.8|75
1641514200000|2022-01-07 00:10:00|36325.6|36320.8|36334.6|36329.8|36339.6|36334.8|36315.1|36310.3|182
1641514500000|2022-01-07 00:15:00|36335.1|36330.3|36334.6|36329.8|36338.6|36333.8|36328.1|36323.3|142
1641514800000|2022-01-07 00:20:00|36335.1|36330.3|36334.6|36329.8|36337.6|36332.8|36328.6|36323.8|75
1641515100000|2022-01-07 00:25:00|36335.1|36330.3|36325.6|36320.8|36337.6|36332.8|36323.6|36318.8|349
1641515400000|2022-01-07 00:30:00|36326.1|36321.3|36333.6|36328.8|36337.6|36332.8|36318.6|36313.8|211
1641515700000|2022-01-07 00:35:00|36333.1|36328.3|36334.6|36329.8|36337.1|36332.3|36328.1|36323.3|91
1641516000000|2022-01-07 00:40:00|36335.1|36330.3|36332.6|36327.8|36340.6|36335.8|36331.6|36326.8|77
1641516300000|2022-01-07 00:45:00|36333.1|36328.3|36326.6|36321.8|36335.6|36330.8|36325.6|36320.8|82
1641516600000|2022-01-07 00:50:00|36327.1|36322.3|36319.1|36314.3|36327.6|36322.8|36319.1|36314.3|64
1641516900000|2022-01-07 00:55:00|36319.6|36314.8|36321.6|36316.8|36325.1|36320.3|36314.1|36309.3|110
1641517200000|2022-01-07 01:00:00|36322.1|36317.3|36333.6|36328.8|36334.6|36329.8|36317.6|36312.8|132
1641517500000|2022-01-07 01:05:00|36334.1|36329.3|36312.1|36307.3|36336.6|36331.8|36310.6|36305.8|357
1641517800000|2022-01-07 01:10:00|36312.6|36307.8|36314.6|36309.8|36317.6|36312.8|36306.6|36301.8|204
1641518100000|2022-01-07 01:15:00|36315.1|36310.3|36309.6|36304.8|36320.6|36315.8|36304.6|36299.8|147
1641518400000|2022-01-07 01:20:00|36309.1|36304.3|36309.1|36304.3|36317.1|36312.3|36307.6|36302.8|224
1641518700000|2022-01-07 01:25:00|36308.1|36303.3|36311.6|36306.8|36316.1|36311.3|36306.6|36301.8|82
1641519000000|2022-01-07 01:30:00|36312.1|36307.3|36323.6|36318.8|36326.6|36321.8|36309.1|36304.3|195
1641519300000|2022-01-07 01:35:00|36321.6|36316.8|36301.6|36296.8|36322.1|36317.3|36297.1|36292.3|148
1641519600000|2022-01-07 01:40:00|36301.1|36296.3|36295.6|36290.8|36307.1|36302.3|36289.6|36284.8|260
1641519900000|2022-01-07 01:45:00|36296.1|36291.3|36293.6|36288.8|36313.1|36308.3|36292.6|36287.8|143
1641520200000|2022-01-07 01:50:00|36291.6|36286.8|36295.6|36290.8|36306.6|36301.8|36289.6|36284.8|360
1641520500000|2022-01-07 01:55:00|36296.1|36291.3|36313.6|36308.8|36315.1|36310.3|36293.6|36288.8|100
1641520800000|2022-01-07 02:00:00|36314.1|36309.3|36277.1|36272.3|36314.1|36309.3|36274.1|36269.3|392
1641521100000|2022-01-07 02:05:00|36276.1|36271.3|36284.1|36279.3|36290.1|36285.3|36270.6|36265.8|667
1641521400000|2022-01-07 02:10:00|36283.6|36278.8|36287.1|36282.3|36294.6|36289.8|36282.6|36277.8|199
1641521700000|2022-01-07 02:15:00|36287.6|36282.8|36286.1|36281.3|36293.6|36288.8|36269.1|36264.3|304
1641522000000|2022-01-07 02:20:00|36285.6|36280.8|36298.6|36293.8|36302.6|36297.8|36283.6|36278.8|150
1641522300000|2022-01-07 02:25:00|36298.1|36293.3|36293.6|36288.8|36299.6|36294.8|36291.6|36286.8|59
1641522600000|2022-01-07 02:30:00|36293.1|36288.3|36287.6|36282.8|36298.6|36293.8|36279.6|36274.8|78
1641522900000|2022-01-07 02:35:00|36288.1|36283.3|36279.1|36274.3|36293.1|36288.3|36276.6|36271.8|104
1641523200000|2022-01-07 02:40:00|36279.6|36274.8|36283.1|36278.3|36285.6|36280.8|36278.6|36273.8|59
1641523500000|2022-01-07 02:45:00|36283.6|36278.8|36283.6|36278.8|36284.1|36279.3|36273.6|36268.8|45
1641523800000|2022-01-07 02:50:00|36283.1|36278.3|36297.1|36292.3|36298.6|36293.8|36283.1|36278.3|67
1641524100000|2022-01-07 02:55:00|36296.6|36291.8|36302.6|36297.8|36308.6|36303.8|36296.6|36291.8|80
1641524400000|2022-01-07 03:00:00|36302.1|36297.3|36301.6|36296.8|36308.1|36303.3|36295.6|36290.8|66
1641524700000|2022-01-07 03:05:00|36302.1|36297.3|36306.6|36301.8|36314.1|36309.3|36301.6|36296.8|75
1641525000000|2022-01-07 03:10:00|36307.1|36302.3|36304.1|36299.3|36309.1|36304.3|36301.1|36296.3|58
1641525300000|2022-01-07 03:15:00|36303.6|36298.8|36306.1|36301.3|36309.6|36304.8|36298.6|36293.8|40
1641525600000|2022-01-07 03:20:00|36306.6|36301.8|36334.6|36329.8|36335.1|36330.3|36306.1|36301.3|137
1641525900000|2022-01-07 03:25:00|36335.1|36330.3|36328.6|36323.8|36338.6|36333.8|36323.6|36318.8|191
1641526200000|2022-01-07 03:30:00|36329.1|36324.3|36315.1|36310.3|36329.6|36324.8|36311.6|36306.8|147
1641526500000|2022-01-07 03:35:00|36315.6|36310.8|36315.6|36310.8|36319.1|36314.3|36307.6|36302.8|93
1641526800000|2022-01-07 03:40:00|36315.1|36310.3|36312.6|36307.8|36319.1|36314.3|36309.6|36304.8|33
1641527100000|2022-01-07 03:45:00|36313.1|36308.3|36301.6|36296.8|36317.6|36312.8|36300.1|36295.3|121
1641527400000|2022-01-07 03:50:00|36302.1|36297.3|36301.6|36296.8|36309.1|36304.3|36298.1|36293.3|79
1641527700000|2022-01-07 03:55:00|36302.1|36297.3|36304.6|36299.8|36309.1|36304.3|36299.1|36294.3|30
1641528000000|2022-01-07 04:00:00|36304.1|36299.3|36302.6|36297.8|36306.1|36301.3|36298.6|36293.8|57
1641528300000|2022-01-07 04:05:00|36303.1|36298.3|36302.6|36297.8|36311.1|36306.3|36301.1|36296.3|28
1641528600000|2022-01-07 04:10:00|36302.1|36297.3|36300.6|36295.8|36305.6|36300.8|36298.6|36293.8|54
1641528900000|2022-01-07 04:15:00|36301.1|36296.3|36292.6|36287.8|36306.1|36301.3|36289.1|36284.3|137
1641529200000|2022-01-07 04:20:00|36292.1|36287.3|36297.1|36292.3|36301.1|36296.3|36290.1|36285.3|99
1641529500000|2022-01-07 04:25:00|36297.6|36292.8|36304.6|36299.8|36305.6|36300.8|36297.6|36292.8|31
1641529800000|2022-01-07 04:30:00|36304.1|36299.3|36306.1|36301.3|36308.6|36303.8|36298.1|36293.3|100
1641530100000|2022-01-07 04:35:00|36306.6|36301.8|36300.6|36295.8|36308.1|36303.3|36298.1|36293.3|97
1641530400000|2022-01-07 04:40:00|36301.1|36296.3|36307.6|36302.8|36307.6|36302.8|36296.6|36291.8|34
1641530700000|2022-01-07 04:45:00|36308.1|36303.3|36307.6|36302.8|36318.1|36313.3|36306.6|36301.8|71
1641531000000|2022-01-07 04:50:00|36307.1|36302.3|36314.6|36309.8|36316.6|36311.8|36305.6|36300.8|59
1641531300000|2022-01-07 04:55:00|36315.1|36310.3|36316.6|36311.8|36319.6|36314.8|36308.1|36303.3|72
1641531600000|2022-01-07 05:00:00|36317.1|36312.3|36325.6|36320.8|36328.6|36323.8|36315.6|36310.8|102
1641531900000|2022-01-07 05:05:00|36325.1|36320.3|36310.1|36305.3|36329.1|36324.3|36309.6|36304.8|83
1641532200000|2022-01-07 05:10:00|36309.6|36304.8|36314.6|36309.8|36318.1|36313.3|36291.6|36286.8|234
1641532500000|2022-01-07 05:15:00|36314.1|36309.3|36321.6|36316.8|36321.6|36316.8|36309.6|36304.8|29
1641532800000|2022-01-07 05:20:00|36321.1|36316.3|36319.1|36314.3|36321.6|36316.8|36313.1|36308.3|18
1641533100000|2022-01-07 05:25:00|36318.6|36313.8|36307.6|36302.8|36321.6|36316.8|36305.6|36300.8|99
1641533400000|2022-01-07 05:30:00|36308.1|36303.3|36308.6|36303.8|36316.1|36311.3|36303.6|36298.8|68
1641533700000|2022-01-07 05:35:00|36309.1|36304.3|36315.6|36310.8|36317.1|36312.3|36304.6|36299.8|65
1641534000000|2022-01-07 05:40:00|36315.1|36310.3|36308.6|36303.8|36315.1|36310.3|36306.6|36301.8|49
1641534300000|2022-01-07 05:45:00|36308.1|36303.3|36315.1|36310.3|36318.1|36313.3|36304.6|36299.8|70
1641534600000|2022-01-07 05:50:00|36314.6|36309.8|36316.6|36311.8|36318.6|36313.8|36309.1|36304.3|61
1641534900000|2022-01-07 05:55:00|36317.1|36312.3|36330.6|36325.8|36333.6|36328.8|36317.1|36312.3|104
1641535200000|2022-01-07 06:00:00|36330.1|36325.3|36317.6|36312.8|36331.6|36326.8|36315.6|36310.8|120
1641535500000|2022-01-07 06:05:00|36318.1|36313.3|36319.6|36314.8|36322.6|36317.8|36314.6|36309.8|88
1641535800000|2022-01-07 06:10:00|36319.1|36314.3|36320.6|36315.8|36321.6|36316.8|36311.6|36306.8|55
1641536100000|2022-01-07 06:15:00|36320.1|36315.3|36317.1|36312.3|36322.6|36317.8|36315.6|36310.8|19
1641536400000|2022-01-07 06:20:00|36317.6|36312.8|36314.1|36309.3|36319.1|36314.3|36312.1|36307.3|37
1641536700000|2022-01-07 06:25:00|36313.6|36308.8|36324.6|36319.8|36326.6|36321.8|36313.6|36308.8|88
1641537000000|2022-01-07 06:30:00|36325.6|36320.8|36342.6|36337.8|36344.1|36339.3|36324.1|36319.3|144
1641537300000|2022-01-07 06:35:00|36343.1|36338.3|36334.6|36329.8|36345.6|36340.8|36330.6|36325.8|103
1641537600000|2022-01-07 06:40:00|36335.1|36330.3|36328.6|36323.8|36340.1|36335.3|36328.6|36323.8|96
1641537900000|2022-01-07 06:45:00|36329.6|36324.8|36331.6|36326.8|36332.1|36327.3|36322.1|36317.3|62
1641538200000|2022-01-07 06:50:00|36331.1|36326.3|36321.6|36316.8|36332.6|36327.8|36320.6|36315.8|74
1641538500000|2022-01-07 06:55:00|36322.6|36317.8|36318.6|36313.8|36324.6|36319.8|36314.1|36309.3|78
1641538800000|2022-01-07 07:00:00|36318|36314.4|36290|36286.4|36325.5|36321.9|36286|36282.4|300
1641539100000|2022-01-07 07:05:00|36289.5|36285.9|36293|36289.4|36303|36299.4|36288|36284.4|134
1641539400000|2022-01-07 07:10:00|36292.5|36288.9|36286|36282.4|36294|36290.4|36279|36275.4|168
1641539700000|2022-01-07 07:15:00|36286.5|36282.9|36302|36298.4|36304.5|36300.9|36284.5|36280.9|118
1641540000000|2022-01-07 07:20:00|36305|36301.4|36309|36305.4|36314.5|36310.9|36300.5|36296.9|198
1641540300000|2022-01-07 07:25:00|36309.5|36305.9|36317|36313.4|36321|36317.4|36305|36301.4|171
1641540600000|2022-01-07 07:30:00|36316.5|36312.9|36303|36299.4|36318.5|36314.9|36301|36297.4|171
1641540900000|2022-01-07 07:35:00|36302.5|36298.9|36309|36305.4|36311|36307.4|36301|36297.4|103
1641541200000|2022-01-07 07:40:00|36308.5|36304.9|36305.5|36301.9|36310|36306.4|36298.5|36294.9|98
1641541500000|2022-01-07 07:45:00|36305|36301.4|36301|36297.4|36308|36304.4|36296.5|36292.9|124
1641541800000|2022-01-07 07:50:00|36300.5|36296.9|36299|36295.4|36304|36300.4|36295|36291.4|122
1641542100000|2022-01-07 07:55:00|36300|36296.4|36306|36302.4|36310|36306.4|36291|36287.4|239
1641542400000|2022-01-07 08:00:00|36307|36303.4|36265|36261.4|36319|36315.4|36263|36259.4|859
1641542700000|2022-01-07 08:05:00|36266|36262.4|36257|36253.4|36273|36269.4|36254.5|36250.9|599
1641543000000|2022-01-07 08:10:00|36256.5|36252.9|36296|36292.4|36296.5|36292.9|36256|36252.4|254
1641543300000|2022-01-07 08:15:00|36296.5|36292.9|36292|36288.4|36309|36305.4|36289|36285.4|275
1641543600000|2022-01-07 08:20:00|36292.5|36288.9|36294|36290.4|36306.5|36302.9|36291.5|36287.9|197
1641543900000|2022-01-07 08:25:00|36293.5|36289.9|36286|36282.4|36294|36290.4|36271|36267.4|249
1641544200000|2022-01-07 08:30:00|36285.5|36281.9|36248|36244.4|36286.5|36282.9|36228.5|36224.9|695
1641544500000|2022-01-07 08:35:00|36248.5|36244.9|36248|36244.4|36249|36245.4|36231|36227.4|325
1641544800000|2022-01-07 08:40:00|36248.5|36244.9|36231|36227.4|36249|36245.4|36227.5|36223.9|594
1641545100000|2022-01-07 08:45:00|36231.5|36227.9|36229|36225.4|36245|36241.4|36228|36224.4|293
1641545400000|2022-01-07 08:50:00|36228.5|36224.9|36242|36238.4|36249|36245.4|36228|36224.4|196
1641545700000|2022-01-07 08:55:00|36241.5|36237.9|36250|36246.4|36268|36264.4|36238.5|36234.9|222
1641546000000|2022-01-07 09:00:00|36249.5|36245.9|36254|36250.4|36257|36253.4|36236.5|36232.9|503
1641546300000|2022-01-07 09:05:00|36253.5|36249.9|36269|36265.4|36273|36269.4|36245|36241.4|248
1641546600000|2022-01-07 09:10:00|36269.5|36265.9|36286|36282.4|36294|36290.4|36268.5|36264.9|429
1641546900000|2022-01-07 09:15:00|36285.5|36281.9|36282|36278.4|36291.5|36287.9|36274|36270.4|283
1641547200000|2022-01-07 09:20:00|36282.5|36278.9|36280|36276.4|36289|36285.4|36272|36268.4|291
1641547500000|2022-01-07 09:25:00|36279.5|36275.9|36284|36280.4|36297.5|36293.9|36279.5|36275.9|392
1641547800000|2022-01-07 09:30:00|36284.5|36280.9|36298.5|36294.9|36300|36296.4|36284.5|36280.9|302
1641548100000|2022-01-07 09:35:00|36298|36294.4|36298.5|36294.9|36304.5|36300.9|36288.5|36284.9|339
1641548400000|2022-01-07 09:40:00|36298|36294.4|36295|36291.4|36309|36305.4|36293.5|36289.9|229
1641548700000|2022-01-07 09:45:00|36294.5|36290.9|36290.5|36286.9|36302|36298.4|36290|36286.4|165
1641549000000|2022-01-07 09:50:00|36291.5|36287.9|36286|36282.4|36298.5|36294.9|36285.5|36281.9|126
1641549300000|2022-01-07 09:55:00|36285.5|36281.9|36282.5|36278.9|36289.5|36285.9|36280|36276.4|164
1641549600000|2022-01-07 10:00:00|36282|36278.4|36278|36274.4|36284.5|36280.9|36263.5|36259.9|255
1641549900000|2022-01-07 10:05:00|36277.5|36273.9|36293|36289.4|36296.5|36292.9|36277|36273.4|260
1641550200000|2022-01-07 10:10:00|36293.5|36289.9|36291.5|36287.9|36294.5|36290.9|36286|36282.4|264
1641550500000|2022-01-07 10:15:00|36291|36287.4|36284|36280.4|36293|36289.4|36276|36272.4|109
1641550800000|2022-01-07 10:20:00|36283|36279.4|36292|36288.4|36293.5|36289.9|36283|36279.4|90
1641551100000|2022-01-07 10:25:00|36292.5|36288.9|36298.5|36294.9|36305.5|36301.9|36288.5|36284.9|213
1641551400000|2022-01-07 10:30:00|36299.5|36295.9|36304|36300.4|36310.5|36306.9|36296.5|36292.9|162
1641551700000|2022-01-07 10:35:00|36303.5|36299.9|36291.5|36287.9|36306.5|36302.9|36291.5|36287.9|128
1641552000000|2022-01-07 10:40:00|36291|36287.4|36298|36294.4|36304|36300.4|36290|36286.4|142
1641552300000|2022-01-07 10:45:00|36298.5|36294.9|36297|36293.4|36301|36297.4|36288|36284.4|145
1641552600000|2022-01-07 10:50:00|36296.5|36292.9|36297.5|36293.9|36307|36303.4|36293|36289.4|270
1641552900000|2022-01-07 10:55:00|36297|36293.4|36292.5|36288.9|36298.5|36294.9|36287|36283.4|221
1641553200000|2022-01-07 11:00:00|36293.5|36289.9|36286|36282.4|36296|36292.4|36280.5|36276.9|198
1641553500000|2022-01-07 11:05:00|36286.5|36282.9|36287|36283.4|36290|36286.4|36280.5|36276.9|118
1641553800000|2022-01-07 11:10:00|36287.5|36283.9|36276|36272.4|36290.5|36286.9|36268|36264.4|201
1641554100000|2022-01-07 11:15:00|36275.5|36271.9|36287.5|36283.9|36290|36286.4|36271.5|36267.9|189
1641554400000|2022-01-07 11:20:00|36288.5|36284.9|36292.5|36288.9|36297|36293.4|36287.5|36283.9|234
1641554700000|2022-01-07 11:25:00|36292|36288.4|36285|36281.4|36296.5|36292.9|36283.5|36279.9|127
1641555000000|2022-01-07 11:30:00|36285.5|36281.9|36285|36281.4|36288|36284.4|36271.5|36267.9|271
1641555300000|2022-01-07 11:35:00|36285.5|36281.9|36270|36266.4|36285.5|36281.9|36266|36262.4|118
1641555600000|2022-01-07 11:40:00|36270.5|36266.9|36274|36270.4|36280|36276.4|36268|36264.4|109
1641555900000|2022-01-07 11:45:00|36273.5|36269.9|36259|36255.4|36279.5|36275.9|36258|36254.4|305
1641556200000|2022-01-07 11:50:00|36258.5|36254.9|36256|36252.4|36262.5|36258.9|36252.5|36248.9|188
1641556500000|2022-01-07 11:55:00|36255.5|36251.9|36236.5|36232.9|36264.5|36260.9|36234.5|36230.9|386
1641556800000|2022-01-07 12:00:00|36237|36233.4|36263|36259.4|36266|36262.4|36236.5|36232.9|516
1641557100000|2022-01-07 12:05:00|36263.5|36259.9|36246|36242.4|36274.5|36270.9|36242.5|36238.9|466
1641557400000|2022-01-07 12:10:00|36245.5|36241.9|36243|36239.4|36247|36243.4|36233|36229.4|259
1641557700000|2022-01-07 12:15:00|36242.5|36238.9|36250.5|36246.9|36254.5|36250.9|36238.5|36234.9|237
1641558000000|2022-01-07 12:20:00|36250|36246.4|36241|36237.4|36250.5|36246.9|36236.5|36232.9|202
1641558300000|2022-01-07 12:25:00|36241.5|36237.9|36237.5|36233.9|36241.5|36237.9|36226|36222.4|447
1641558600000|2022-01-07 12:30:00|36238|36234.4|36257|36253.4|36259|36255.4|36233.5|36229.9|607
1641558900000|2022-01-07 12:35:00|36257.5|36253.9|36240|36236.4|36257.5|36253.9|36232.5|36228.9|400
1641559200000|2022-01-07 12:40:00|36239.5|36235.9|36232.5|36228.9|36240.5|36236.9|36218|36214.4|551
1641559500000|2022-01-07 12:45:00|36233|36229.4|36237.5|36233.9|36246|36242.4|36224|36220.4|295
1641559800000|2022-01-07 12:50:00|36237|36233.4|36237|36233.4|36246|36242.4|36233|36229.4|257
1641560100000|2022-01-07 12:55:00|36236.5|36232.9|36222.5|36218.9|36236.5|36232.9|36214|36210.4|471
1641560400000|2022-01-07 13:00:00|36224.5|36220.9|36225|36221.4|36233.5|36229.9|36215.5|36211.9|456
1641560700000|2022-01-07 13:05:00|36224.5|36220.9|36235.5|36231.9|36245|36241.4|36222.5|36218.9|629
1641561000000|2022-01-07 13:10:00|36235|36231.4|36235|36231.4|36246.5|36242.9|36228|36224.4|658
1641561300000|2022-01-07 13:15:00|36235.5|36231.9|36231.5|36227.9|36241|36237.4|36222|36218.4|710
1641561600000|2022-01-07 13:20:00|36232.5|36228.9|36237|36233.4|36243|36239.4|36219.5|36215.9|493
1641561900000|2022-01-07 13:25:00|36236.5|36232.9|36242.5|36238.9|36248|36244.4|36232.5|36228.9|530
1641562200000|2022-01-07 13:30:00|36247|36243.4|36205|36201.4|36300.5|36296.9|36189|36185.4|4997
1641562500000|2022-01-07 13:35:00|36205.5|36201.9|36164|36160.4|36212|36208.4|36156|36152.4|3707
1641562800000|2022-01-07 13:40:00|36163.5|36159.9|36185|36181.4|36199.5|36195.9|36160.5|36156.9|2019
1641563100000|2022-01-07 13:45:00|36186|36182.4|36210.5|36206.9|36222.5|36218.9|36184.5|36180.9|1526
1641563400000|2022-01-07 13:50:00|36211|36207.4|36177|36173.4|36213|36209.4|36169.5|36165.9|1110
1641563700000|2022-01-07 13:55:00|36177.5|36173.9|36189|36185.4|36194.5|36190.9|36172.5|36168.9|622
1641564000000|2022-01-07 14:00:00|36188.5|36184.9|36174|36170.4|36199|36195.4|36170.5|36166.9|889
1641564300000|2022-01-07 14:05:00|36173.5|36169.9|36210|36206.4|36215.5|36211.9|36173.5|36169.9|780
1641564600000|2022-01-07 14:10:00|36210.5|36206.9|36191|36187.4|36218.5|36214.9|36176|36172.4|926
1641564900000|2022-01-07 14:15:00|36191.5|36187.9|36192|36188.4|36200|36196.4|36182.5|36178.9|940
1641565200000|2022-01-07 14:20:00|36192.5|36188.9|36199|36195.4|36202|36198.4|36182.5|36178.9|711
1641565500000|2022-01-07 14:25:00|36198.5|36194.9|36185|36181.4|36213.5|36209.9|36179.5|36175.9|1500
1641565800000|2022-01-07 14:30:00|36183.5|36179.9|36166.9|36164.5|36227.4|36225|36133.4|36131|9544
1641566100000|2022-01-07 14:35:00|36167.9|36165.5|36195.4|36193|36224.4|36222|36163.9|36161.5|5382
1641566400000|2022-01-07 14:40:00|36193.9|36191.5|36216.9|36214.5|36241.9|36239.5|36143.4|36141|6609
1641566700000|2022-01-07 14:45:00|36217.9|36215.5|36204.9|36202.5|36245.9|36243.5|36195.9|36193.5|5139
1641567000000|2022-01-07 14:50:00|36203.4|36201|36240.4|36238|36253.9|36251.5|36198.4|36196|3226
1641567300000|2022-01-07 14:55:00|36240.9|36238.5|36230.4|36228|36255.9|36253.5|36206.4|36204|3299
1641567600000|2022-01-07 15:00:00|36231.9|36229.5|36237.4|36235|36239.9|36237.5|36206.4|36204|2089
1641567900000|2022-01-07 15:05:00|36237.9|36235.5|36209.9|36207.5|36237.9|36235.5|36201.9|36199.5|2540
1641568200000|2022-01-07 15:10:00|36209.4|36207|36209.4|36207|36240.4|36238|36187.4|36185|2550
1641568500000|2022-01-07 15:15:00|36208.9|36206.5|36185.4|36183|36218.9|36216.5|36179.9|36177.5|2768
1641568800000|2022-01-07 15:20:00|36184.9|36182.5|36178.9|36176.5|36210.9|36208.5|36173.4|36171|2391
1641569100000|2022-01-07 15:25:00|36179.4|36177|36218.9|36216.5|36241.9|36239.5|36175.4|36173|2323
1641569400000|2022-01-07 15:30:00|36219.4|36217|36185.9|36183.5|36226.9|36224.5|36184.9|36182.5|2374
1641569700000|2022-01-07 15:35:00|36186.4|36184|36175.6|36173.2|36212.1|36209.7|36165.6|36163.2|3536
1641570000000|2022-01-07 15:40:00|36176.1|36173.7|36172.6|36170.2|36220.1|36217.7|36161.1|36158.7|4001
1641570300000|2022-01-07 15:45:00|36172.1|36169.7|36157.1|36154.7|36189.6|36187.2|36157.1|36154.7|2435
1641570600000|2022-01-07 15:50:00|36156.1|36153.7|36139.6|36137.2|36171.6|36169.2|36112.1|36109.7|4493
1641570900000|2022-01-07 15:55:00|36138.1|36135.7|36160.6|36158.2|36180.6|36178.2|36128.6|36126.2|2508
1641571200000|2022-01-07 16:00:00|36163.6|36161.2|36160.1|36157.7|36189.6|36187.2|36147.1|36144.7|2757
1641571500000|2022-01-07 16:05:00|36158.6|36156.2|36185.6|36183.2|36204.1|36201.7|36158.6|36156.2|2633
1641571800000|2022-01-07 16:10:00|36185.1|36182.7|36170.6|36168.2|36190.6|36188.2|36158.6|36156.2|1890
1641572100000|2022-01-07 16:15:00|36170.1|36167.7|36147.6|36145.2|36176.1|36173.7|36127.1|36124.7|3187
1641572400000|2022-01-07 16:20:00|36148.1|36145.7|36205.1|36202.7|36213.6|36211.2|36144.1|36141.7|3552
1641572700000|2022-01-07 16:25:00|36204.1|36201.7|36239.1|36236.7|36246.6|36244.2|36187.1|36184.7|2844
1641573000000|2022-01-07 16:30:00|36238.1|36235.7|36235.6|36233.2|36249.1|36246.7|36226.6|36224.2|2398
1641573300000|2022-01-07 16:35:00|36235.1|36232.7|36251.1|36248.7|36267.1|36264.7|36228.1|36225.7|2594
1641573600000|2022-01-07 16:40:00|36250.6|36248.2|36264.1|36261.7|36276.1|36273.7|36244.1|36241.7|2079
1641573900000|2022-01-07 16:45:00|36265.1|36262.7|36328.6|36326.2|36329.1|36326.7|36258.1|36255.7|2932
1641574200000|2022-01-07 16:50:00|36328.1|36325.7|36374.1|36371.7|36375.1|36372.7|36325.6|36323.2|3679
1641574500000|2022-01-07 16:55:00|36374.6|36372.2|36357.1|36354.7|36388.1|36385.7|36353.1|36350.7|2482
1641574800000|2022-01-07 17:00:00|36357.6|36355.2|36326.1|36323.7|36367.6|36365.2|36323.1|36320.7|2167
1641575100000|2022-01-07 17:05:00|36325.6|36323.2|36325.1|36322.7|36332.6|36330.2|36306.1|36303.7|1476
1641575400000|2022-01-07 17:10:00|36326.1|36323.7|36351.1|36348.7|36353.1|36350.7|36325.1|36322.7|1733
1641575700000|2022-01-07 17:15:00|36351.6|36349.2|36320.1|36317.7|36354.1|36351.7|36316.1|36313.7|1674
1641576000000|2022-01-07 17:20:00|36319.6|36317.2|36299.1|36296.7|36320.1|36317.7|36291.6|36289.2|996
1641576300000|2022-01-07 17:25:00|36299.6|36297.2|36315.6|36313.2|36318.6|36316.2|36290.1|36287.7|980
1641576600000|2022-01-07 17:30:00|36315.1|36312.7|36307.1|36304.7|36317.1|36314.7|36298.1|36295.7|695
1641576900000|2022-01-07 17:35:00|36307.6|36305.2|36314.1|36311.7|36314.6|36312.2|36293.1|36290.7|861
1641577200000|2022-01-07 17:40:00|36312.2|36309.8|36298.2|36295.8|36326.7|36324.3|36296.2|36293.8|852
1641577500000|2022-01-07 17:45:00|36298.7|36296.3|36296.7|36294.3|36328.7|36326.3|36292.2|36289.8|1026
1641577800000|2022-01-07 17:50:00|36296.2|36293.8|36309.2|36306.8|36318.2|36315.8|36294.2|36291.8|575
1641578100000|2022-01-07 17:55:00|36309.7|36307.3|36322.2|36319.8|36324.2|36321.8|36301.7|36299.3|668
1641578400000|2022-01-07 18:00:00|36322.7|36320.3|36319.2|36316.8|36325.2|36322.8|36295.2|36292.8|1430
1641578700000|2022-01-07 18:05:00|36317.7|36315.3|36334.7|36332.3|36339.2|36336.8|36314.7|36312.3|868
1641579000000|2022-01-07 18:10:00|36334.2|36331.8|36336.2|36333.8|36347.2|36344.8|36329.2|36326.8|998
1641579300000|2022-01-07 18:15:00|36335.2|36332.8|36331.2|36328.8|36348.2|36345.8|36323.7|36321.3|811
1641579600000|2022-01-07 18:20:00|36331.7|36329.3|36331.2|36328.8|36342.7|36340.3|36323.2|36320.8|863
1641579900000|2022-01-07 18:25:00|36331.7|36329.3|36324.7|36322.3|36341.2|36338.8|36317.7|36315.3|699
1641580200000|2022-01-07 18:30:00|36325.2|36322.8|36337.7|36335.3|36338.2|36335.8|36317.2|36314.8|661
1641580500000|2022-01-07 18:35:00|36337.2|36334.8|36326.2|36323.8|36348.2|36345.8|36323.2|36320.8|614
1641580800000|2022-01-07 18:40:00|36327.2|36324.8|36327.2|36324.8|36330.2|36327.8|36317.7|36315.3|549
1641581100000|2022-01-07 18:45:00|36326.7|36324.3|36315.2|36312.8|36327.2|36324.8|36311.7|36309.3|652
1641581400000|2022-01-07 18:50:00|36315.7|36313.3|36330.2|36327.8|36338.7|36336.3|36295.7|36293.3|1317
1641581700000|2022-01-07 18:55:00|36329.7|36327.3|36325.7|36323.3|36345.2|36342.8|36324.2|36321.8|626
1641582000000|2022-01-07 19:00:00|36326.7|36324.3|36337.2|36334.8|36346.2|36343.8|36324.7|36322.3|927
1641582300000|2022-01-07 19:05:00|36336.7|36334.3|36334.2|36331.8|36349.2|36346.8|36325.2|36322.8|964
1641582600000|2022-01-07 19:10:00|36333.7|36331.3|36340.2|36337.8|36348.2|36345.8|36332.2|36329.8|521
1641582900000|2022-01-07 19:15:00|36340.7|36338.3|36342.2|36339.8|36349.2|36346.8|36334.2|36331.8|586
1641583200000|2022-01-07 19:20:00|36339.7|36337.3|36286.2|36283.8|36339.7|36337.3|36284.7|36282.3|1575
1641583500000|2022-01-07 19:25:00|36285.7|36283.3|36306.7|36304.3|36310.7|36308.3|36270.2|36267.8|2001
1641583800000|2022-01-07 19:30:00|36306.2|36303.8|36300.2|36297.8|36309.2|36306.8|36295.2|36292.8|869
1641584100000|2022-01-07 19:35:00|36301.2|36298.8|36333.2|36330.8|36334.7|36332.3|36293.2|36290.8|1137
1641584400000|2022-01-07 19:40:00|36332.7|36330.3|36341.2|36338.8|36353.2|36350.8|36321.2|36318.8|1291
1641584700000|2022-01-07 19:45:00|36340.7|36338.3|36341.2|36338.8|36361.2|36358.8|36330.2|36327.8|1536
1641585000000|2022-01-07 19:50:00|36340.7|36338.3|36350.2|36347.8|36360.2|36357.8|36333.7|36331.3|992
1641585300000|2022-01-07 19:55:00|36349.7|36347.3|36350.7|36348.3|36362.7|36360.3|36348.2|36345.8|771
1641585600000|2022-01-07 20:00:00|36351.2|36348.8|36357.2|36354.8|36369.2|36366.8|36348.2|36345.8|1269
1641585900000|2022-01-07 20:05:00|36358.2|36355.8|36365.2|36362.8|36377.7|36375.3|36355.2|36352.8|1546
1641586200000|2022-01-07 20:10:00|36364.7|36362.3|36330.2|36327.8|36365.7|36363.3|36325.2|36322.8|1042
1641586500000|2022-01-07 20:15:00|36329.7|36327.3|36341.2|36338.8|36345.2|36342.8|36324.7|36322.3|877
1641586800000|2022-01-07 20:20:00|36341.8|36339.4|36321.3|36318.9|36347.8|36345.4|36319.8|36317.4|845
1641587100000|2022-01-07 20:25:00|36321.8|36319.4|36320.8|36318.4|36322.8|36320.4|36302.8|36300.4|1059
1641587400000|2022-01-07 20:30:00|36320.3|36317.9|36310.8|36308.4|36341.8|36339.4|36297.8|36295.4|1626
1641587700000|2022-01-07 20:35:00|36311.3|36308.9|36329.8|36327.4|36336.3|36333.9|36300.3|36297.9|1061
1641588000000|2022-01-07 20:40:00|36329.3|36326.9|36298.3|36295.9|36340.8|36338.4|36296.3|36293.9|1373
1641588300000|2022-01-07 20:45:00|36298.8|36296.4|36284.3|36281.9|36322.3|36319.9|36279.8|36277.4|2095
1641588600000|2022-01-07 20:50:00|36285.3|36282.9|36264.8|36262.4|36303.3|36300.9|36257.8|36255.4|3012
1641588900000|2022-01-07 20:55:00|36265.3|36262.9|36228.8|36226.4|36275.8|36273.4|36220.3|36217.9|5667
1641589200000|2022-01-07 21:00:00|36230.8|36228.4|36257.5|36252.7|36259|36254.2|36218|36213.2|1893
1641589500000|2022-01-07 21:05:00|36257|36252.2|36258.5|36253.7|36273|36268.2|36256.5|36251.7|566
1641589800000|2022-01-07 21:10:00|36259.5|36254.7|36230.5|36225.7|36263|36258.2|36230|36225.2|494
1641590100000|2022-01-07 21:15:00|36229.5|36224.7|36236|36231.2|36239|36234.2|36229.5|36224.7|141
1641590400000|2022-01-07 21:20:00|36235.5|36230.7|36247.5|36242.7|36247.5|36242.7|36231|36226.2|154
1641590700000|2022-01-07 21:25:00|36243.5|36238.7|36239.5|36234.7|36244.5|36239.7|36234|36229.2|147
1641591000000|2022-01-07 21:30:00|36237.5|36232.7|36234.5|36229.7|36237.5|36232.7|36230.5|36225.7|142
1641591300000|2022-01-07 21:35:00|36235|36230.2|36233|36228.2|36239.5|36234.7|36232.5|36227.7|93
1641591600000|2022-01-07 21:40:00|36233.5|36228.7|36231.5|36226.7|36235|36230.2|36231|36226.2|127
1641591900000|2022-01-07 21:45:00|36231|36226.2|36230|36225.2|36233.5|36228.7|36227|36222.2|108
1641592200000|2022-01-07 21:50:00|36231.5|36226.7|36230|36225.2|36233.5|36228.7|36229|36224.2|67
1641592500000|2022-01-07 21:55:00|36230.5|36225.7|36235.5|36225.7|36236.9|36231.7|36227|36222.2|69
1641769200000|2022-01-09 23:00:00|36256.5|36251.7|36196.5|36191.7|36277.5|36272.7|36196.5|36191.7|658
1641769500000|2022-01-09 23:05:00|36197|36192.2|36163.5|36158.7|36208.5|36203.7|36140|36135.2|696
1641769800000|2022-01-09 23:10:00|36164|36159.2|36180.5|36175.7|36187.5|36182.7|36161.5|36156.7|357
1641770100000|2022-01-09 23:15:00|36182.5|36177.7|36147.5|36142.7|36182.5|36177.7|36146.5|36141.7|385
1641770400000|2022-01-09 23:20:00|36148|36143.2|36140.5|36135.7|36156|36151.2|36099.5|36094.7|730
1641770700000|2022-01-09 23:25:00|36141.5|36136.7|36092|36087.2|36141.5|36136.7|36092|36087.2|658
1641771000000|2022-01-09 23:30:00|36094|36089.2|36122|36117.2|36128.5|36123.7|36084.5|36079.7|563
1641771300000|2022-01-09 23:35:00|36121|36116.2|36123|36118.2|36136.5|36131.7|36115.5|36110.7|184
1641771600000|2022-01-09 23:40:00|36123.5|36118.7|36126.5|36121.7|36135.5|36130.7|36117|36112.2|256
1641771900000|2022-01-09 23:45:00|36127|36122.2|36132.5|36127.7|36138.5|36133.7|36125.5|36120.7|211
1641772200000|2022-01-09 23:50:00|36133.5|36128.7|36146|36141.2|36154|36149.2|36133.5|36128.7|211
1641772500000|2022-01-09 23:55:00|36146.5|36141.7|36143.5|36138.7|36151|36146.2|36140.5|36135.7|121
1641772800000|2022-01-10 00:00:00|36143|36138.2|36152.5|36147.7|36159.5|36154.7|36141.5|36136.7|244
1641773100000|2022-01-10 00:05:00|36153|36148.2|36144.5|36139.7|36161|36156.2|36140|36135.2|139
1641773400000|2022-01-10 00:10:00|36145|36140.2|36148|36143.2|36156.5|36151.7|36142|36137.2|117
1641773700000|2022-01-10 00:15:00|36147.5|36142.7|36134.5|36129.7|36150|36145.2|36119|36114.2|562
1641774000000|2022-01-10 00:20:00|36135|36130.2|36165.5|36160.7|36167.5|36162.7|36132|36127.2|188
1641774300000|2022-01-10 00:25:00|36165|36160.2|36154.5|36149.7|36165.5|36160.7|36153.5|36148.7|83
1641774600000|2022-01-10 00:30:00|36154|36149.2|36169|36164.2|36176.5|36171.7|36153|36148.2|287
1641774900000|2022-01-10 00:35:00|36168.5|36163.7|36172.5|36167.7|36180.5|36175.7|36166|36161.2|181
1641775200000|2022-01-10 00:40:00|36173|36168.2|36165.5|36160.7|36179|36174.2|36156.5|36151.7|184
1641775500000|2022-01-10 00:45:00|36166|36161.2|36165.5|36160.7|36171|36166.2|36155|36150.2|59
1641775800000|2022-01-10 00:50:00|36165|36160.2|36148.5|36143.7|36167.5|36162.7|36147.5|36142.7|94
1641776100000|2022-01-10 00:55:00|36148|36143.2|36151.5|36146.7|36155.5|36150.7|36146.5|36141.7|68
1641776400000|2022-01-10 01:00:00|36152|36147.2|36130.5|36125.7|36157|36152.2|36125|36120.2|242
1641776700000|2022-01-10 01:05:00|36131|36126.2|36133.5|36128.7|36143.5|36138.7|36130.5|36125.7|106
1641777000000|2022-01-10 01:10:00|36134|36129.2|36139.5|36134.7|36148.5|36143.7|36133.5|36128.7|124
1641777300000|2022-01-10 01:15:00|36139|36134.2|36145|36140.2|36147.5|36142.7|36126|36121.2|116
1641777600000|2022-01-10 01:20:00|36144.5|36139.7|36141.5|36136.7|36149.5|36144.7|36139.5|36134.7|84
1641777900000|2022-01-10 01:25:00|36142|36137.2|36132.5|36127.7|36146.5|36141.7|36124|36119.2|140
1641778200000|2022-01-10 01:30:00|36133|36128.2|36135.5|36130.7|36143.5|36138.7|36109.5|36104.7|356
1641778500000|2022-01-10 01:35:00|36135|36130.2|36137.5|36132.7|36139.5|36134.7|36127.5|36122.7|51
1641778800000|2022-01-10 01:40:00|36138|36133.2|36140.5|36135.7|36150.5|36145.7|36135.5|36130.7|80
1641779100000|2022-01-10 01:45:00|36142|36137.2|36162.5|36157.7|36169.5|36164.7|36134.5|36129.7|295
1641779400000|2022-01-10 01:50:00|36163|36158.2|36180.5|36175.7|36190.5|36185.7|36163|36158.2|250
1641779700000|2022-01-10 01:55:00|36180|36175.2|36187.5|36182.7|36196.5|36191.7|36178.5|36173.7|194
1641780000000|2022-01-10 02:00:00|36188|36183.2|36178.5|36173.7|36192|36187.2|36175|36170.2|268
1641780300000|2022-01-10 02:05:00|36179|36174.2|36190.5|36185.7|36190.5|36185.7|36173.5|36168.7|216
1641780600000|2022-01-10 02:10:00|36191|36186.2|36175.5|36170.7|36192.5|36187.7|36175.5|36170.7|60
1641780900000|2022-01-10 02:15:00|36176|36171.2|36174.5|36169.7|36185.5|36180.7|36170.5|36165.7|64
1641781200000|2022-01-10 02:20:00|36174|36169.2|36178.5|36173.7|36182|36177.2|36165.5|36160.7|121
1641781500000|2022-01-10 02:25:00|36179|36174.2|36185.5|36180.7|36187.5|36182.7|36176|36171.2|130
1641781800000|2022-01-10 02:30:00|36186|36181.2|36183.5|36178.7|36188.5|36183.7|36173.5|36168.7|114
1641782100000|2022-01-10 02:35:00|36184.5|36179.7|36184.5|36179.7|36191.5|36186.7|36180.5|36175.7|46
1641782400000|2022-01-10 02:40:00|36185|36180.2|36196.5|36191.7|36204|36199.2|36185|36180.2|123
1641782700000|2022-01-10 02:45:00|36196|36191.2|36192|36187.2|36201.5|36196.7|36191.5|36186.7|92
1641783000000|2022-01-10 02:50:00|36191.5|36186.7|36187.5|36182.7|36200.5|36195.7|36186.5|36181.7|50
1641783300000|2022-01-10 02:55:00|36188|36183.2|36187|36182.2|36192.5|36187.7|36186.5|36181.7|51
1641783600000|2022-01-10 03:00:00|36186.5|36181.7|36187.5|36182.7|36193|36188.2|36180.5|36175.7|80
1641783900000|2022-01-10 03:05:00|36187|36182.2|36181|36176.2|36188.5|36183.7|36175.5|36170.7|96
1641784200000|2022-01-10 03:10:00|36180.5|36175.7|36183.5|36178.7|36188.5|36183.7|36179.5|36174.7|93
1641784500000|2022-01-10 03:15:00|36183|36178.2|36182.5|36177.7|36188.5|36183.7|36181.5|36176.7|52
1641784800000|2022-01-10 03:20:00|36182|36177.2|36177.5|36172.7|36182.5|36177.7|36172|36167.2|71
1641785100000|2022-01-10 03:25:00|36177|36172.2|36176.5|36171.7|36181.5|36176.7|36172.5|36167.7|46
1641785400000|2022-01-10 03:30:00|36177|36172.2|36174.5|36169.7|36178.5|36173.7|36172.5|36167.7|82
1641785700000|2022-01-10 03:35:00|36173.5|36168.7|36183|36178.2|36183|36178.2|36173.5|36168.7|38
1641786000000|2022-01-10 03:40:00|36182.5|36177.7|36185.5|36180.7|36189|36184.2|36179|36174.2|121
1641786300000|2022-01-10 03:45:00|36185|36180.2|36182|36177.2|36188|36183.2|36180|36175.2|67
1641786600000|2022-01-10 03:50:00|36181.5|36176.7|36195.5|36190.7|36196.5|36191.7|36181.5|36176.7|64
1641786900000|2022-01-10 03:55:00|36195|36190.2|36188.5|36183.7|36196.5|36191.7|36186|36181.2|46
1641787200000|2022-01-10 04:00:00|36189|36184.2|36194.5|36189.7|36196.5|36191.7|36188|36183.2|41
1641787500000|2022-01-10 04:05:00|36195|36190.2|36197.5|36192.7|36204|36199.2|36194.5|36189.7|58
1641787800000|2022-01-10 04:10:00|36197|36192.2|36205.5|36200.7|36206|36201.2|36195.5|36190.7|59
1641788100000|2022-01-10 04:15:00|36205|36200.2|36234|36229.2|36243.5|36238.7|36203.5|36198.7|1044
1641788400000|2022-01-10 04:20:00|36234.5|36229.7|36232.5|36227.7|36261|36256.2|36230.5|36225.7|618
1641788700000|2022-01-10 04:25:00|36232|36227.2|36231|36226.2|36241.5|36236.7|36220|36215.2|841
1641789000000|2022-01-10 04:30:00|36230.5|36225.7|36220.5|36215.7|36232.5|36227.7|36214.5|36209.7|305
1641789300000|2022-01-10 04:35:00|36221|36216.2|36221.5|36216.7|36226|36221.2|36219|36214.2|29
1641789600000|2022-01-10 04:40:00|36221|36216.2|36212|36207.2|36221.5|36216.7|36212|36207.2|48
1641789900000|2022-01-10 04:45:00|36211.5|36206.7|36217.5|36212.7|36223|36218.2|36211|36206.2|39
1641790200000|2022-01-10 04:50:00|36217|36212.2|36220|36215.2|36224|36219.2|36215|36210.2|76
1641790500000|2022-01-10 04:55:00|36219.5|36214.7|36232.5|36227.7|36239|36234.2|36219.5|36214.7|198
1641790800000|2022-01-10 05:00:00|36233.5|36228.7|36214|36209.2|36236.5|36231.7|36213.5|36208.7|136
1641791100000|2022-01-10 05:05:00|36214.5|36209.7|36219.5|36214.7|36220|36215.2|36207.5|36202.7|87
1641791400000|2022-01-10 05:10:00|36219|36214.2|36213.5|36208.7|36222.5|36217.7|36211.5|36206.7|56
1641791700000|2022-01-10 05:15:00|36214|36209.2|36222|36217.2|36223|36218.2|36212.5|36207.7|62
1641792000000|2022-01-10 05:20:00|36222.5|36217.7|36218.5|36213.7|36223.5|36218.7|36216.5|36211.7|22
1641792300000|2022-01-10 05:25:00|36218|36213.2|36214.5|36209.7|36222|36217.2|36210|36205.2|86
1641792600000|2022-01-10 05:30:00|36215|36210.2|36217|36212.2|36226|36221.2|36214.5|36209.7|120
1641792900000|2022-01-10 05:35:00|36216.5|36211.7|36219.5|36214.7|36226|36221.2|36216.5|36211.7|54
1641793200000|2022-01-10 05:40:00|36220|36215.2|36223|36218.2|36226|36221.2|36219|36214.2|33
1641793500000|2022-01-10 05:45:00|36223.5|36218.7|36212|36207.2|36223.5|36218.7|36210|36205.2|83
1641793800000|2022-01-10 05:50:00|36211.5|36206.7|36214.5|36209.7|36218.5|36213.7|36210.5|36205.7|68
1641794100000|2022-01-10 05:55:00|36214|36209.2|36218|36213.2|36220.5|36215.7|36211.5|36206.7|73
1641794400000|2022-01-10 06:00:00|36219.5|36214.7|36219|36214.2|36223.5|36218.7|36217|36212.2|72
1641794700000|2022-01-10 06:05:00|36218.5|36213.7|36207.5|36202.7|36218.5|36213.7|36201.5|36196.7|100
1641795000000|2022-01-10 06:10:00|36207|36202.2|36209.5|36204.7|36211|36206.2|36204.5|36199.7|61
1641795300000|2022-01-10 06:15:00|36209|36204.2|36222.5|36217.7|36224|36219.2|36208|36203.2|94
1641795600000|2022-01-10 06:20:00|36223|36218.2|36217|36212.2|36228|36223.2|36214|36209.2|88
1641795900000|2022-01-10 06:25:00|36217.5|36212.7|36218|36213.2|36219.5|36214.7|36214.5|36209.7|31
1641796200000|2022-01-10 06:30:00|36219|36214.2|36217.5|36212.7|36222.5|36217.7|36215.5|36210.7|51
1641796500000|2022-01-10 06:35:00|36217|36212.2|36212.5|36207.7|36219.5|36214.7|36208.5|36203.7|58
1641796800000|2022-01-10 06:40:00|36213|36208.2|36211.5|36206.7|36216.5|36211.7|36208.5|36203.7|83
1641797100000|2022-01-10 06:45:00|36212|36207.2|36215.5|36210.7|36215.5|36210.7|36208.5|36203.7|37
1641797400000|2022-01-10 06:50:00|36216|36211.2|36220|36215.2|36223.5|36218.7|36216|36211.2|80
1641797700000|2022-01-10 06:55:00|36219.5|36214.7|36225|36220.2|36228.5|36223.7|36219|36214.2|62
1641798000000|2022-01-10 07:00:00|36224.4|36220.8|36246.4|36242.8|36255.4|36251.8|36223.9|36220.3|320
1641798300000|2022-01-10 07:05:00|36246.9|36243.3|36256.9|36253.3|36263.4|36259.8|36246.9|36243.3|276
1641798600000|2022-01-10 07:10:00|36256.4|36252.8|36245.4|36241.8|36257.9|36254.3|36244.4|36240.8|110
1641798900000|2022-01-10 07:15:00|36245.9|36242.3|36250.4|36246.8|36252.4|36248.8|36241.4|36237.8|232
1641799200000|2022-01-10 07:20:00|36250.9|36247.3|36290.4|36286.8|36291.9|36288.3|36250.9|36247.3|491
1641799500000|2022-01-10 07:25:00|36289.9|36286.3|36279.9|36276.3|36293.9|36290.3|36277.4|36273.8|327
1641799800000|2022-01-10 07:30:00|36279.4|36275.8|36283.9|36280.3|36292.4|36288.8|36277.9|36274.3|368
1641800100000|2022-01-10 07:35:00|36284.4|36280.8|36286.9|36283.3|36290.9|36287.3|36280.4|36276.8|202
1641800400000|2022-01-10 07:40:00|36287.4|36283.8|36279.4|36275.8|36288.9|36285.3|36278.9|36275.3|108
1641800700000|2022-01-10 07:45:00|36278.9|36275.3|36285.4|36281.8|36289.4|36285.8|36274.9|36271.3|184
1641801000000|2022-01-10 07:50:00|36284.9|36281.3|36279.9|36276.3|36284.9|36281.3|36277.4|36273.8|125
1641801300000|2022-01-10 07:55:00|36280.4|36276.8|36282.9|36279.3|36286.4|36282.8|36275.9|36272.3|161
1641801600000|2022-01-10 08:00:00|36283.4|36279.8|36271.9|36268.3|36293.4|36289.8|36267.4|36263.8|1089
1641801900000|2022-01-10 08:05:00|36273.9|36270.3|36255.4|36251.8|36279.9|36276.3|36255.4|36251.8|840
1641802200000|2022-01-10 08:10:00|36255.9|36252.3|36244.9|36241.3|36272.9|36269.3|36240.9|36237.3|822
1641802500000|2022-01-10 08:15:00|36245.4|36241.8|36223.4|36219.8|36249.9|36246.3|36217.9|36214.3|833
1641802800000|2022-01-10 08:20:00|36223.9|36220.3|36238.4|36234.8|36239.4|36235.8|36209.9|36206.3|1225
1641803100000|2022-01-10 08:25:00|36241.4|36237.8|36238.9|36235.3|36247.4|36243.8|36215.4|36211.8|810
1641803400000|2022-01-10 08:30:00|36238.4|36234.8|36197.4|36193.8|36239.4|36235.8|36191.4|36187.8|862
1641803700000|2022-01-10 08:35:00|36197.9|36194.3|36176.9|36173.3|36203.9|36200.3|36166.9|36163.3|1565
1641804000000|2022-01-10 08:40:00|36176.4|36172.8|36186.9|36183.3|36187.4|36183.8|36159.4|36155.8|1131
1641804300000|2022-01-10 08:45:00|36186.4|36182.8|36197.4|36193.8|36201.4|36197.8|36161.9|36158.3|739
1641804600000|2022-01-10 08:50:00|36197.9|36194.3|36197.9|36194.3|36205.4|36201.8|36182.9|36179.3|497
1641804900000|2022-01-10 08:55:00|36198.4|36194.8|36223.4|36219.8|36233.9|36230.3|36192.4|36188.8|603
1641805200000|2022-01-10 09:00:00|36224.9|36221.3|36212.9|36209.3|36240.4|36236.8|36212.9|36209.3|802
1641805500000|2022-01-10 09:05:00|36213.4|36209.8|36236.4|36232.8|36250.4|36246.8|36213.4|36209.8|1025
1641805800000|2022-01-10 09:10:00|36236.9|36233.3|36232.4|36228.8|36248.4|36244.8|36225.9|36222.3|507
1641806100000|2022-01-10 09:15:00|36233.4|36229.8|36247.4|36243.8|36250.4|36246.8|36233.4|36229.8|416
1641806400000|2022-01-10 09:20:00|36247.9|36244.3|36260.9|36257.3|36266.9|36263.3|36245.9|36242.3|573
1641806700000|2022-01-10 09:25:00|36261.4|36257.8|36280.9|36277.3|36282.9|36279.3|36259.9|36256.3|481
1641807000000|2022-01-10 09:30:00|36281.4|36277.8|36266.9|36263.3|36291.9|36288.3|36266.9|36263.3|586
1641807300000|2022-01-10 09:35:00|36267.4|36263.8|36259.9|36256.3|36282.4|36278.8|36257.9|36254.3|533
1641807600000|2022-01-10 09:40:00|36260.4|36256.8|36273.4|36269.8|36273.9|36270.3|36256.9|36253.3|252
1641807900000|2022-01-10 09:45:00|36272.9|36269.3|36249.4|36245.8|36273.4|36269.8|36247.9|36244.3|366
1641808200000|2022-01-10 09:50:00|36249.9|36246.3|36254.9|36251.3|36256.4|36252.8|36240.4|36236.8|404
1641808500000|2022-01-10 09:55:00|36254.4|36250.8|36244.9|36241.3|36262.9|36259.3|36243.4|36239.8|417
1641808800000|2022-01-10 10:00:00|36245.4|36241.8|36245.4|36241.8|36246.9|36243.3|36225.4|36221.8|562
1641809100000|2022-01-10 10:05:00|36244.9|36241.3|36258.4|36254.8|36261.9|36258.3|36243.4|36239.8|331
1641809400000|2022-01-10 10:10:00|36258.9|36255.3|36286.4|36282.8|36287.4|36283.8|36258.4|36254.8|528
1641809700000|2022-01-10 10:15:00|36285.9|36282.3|36269.4|36265.8|36288.4|36284.8|36266.9|36263.3|343
1641810000000|2022-01-10 10:20:00|36269.9|36266.3|36246.9|36243.3|36274.9|36271.3|36243.9|36240.3|377
1641810300000|2022-01-10 10:25:00|36247.4|36243.8|36261.4|36257.8|36265.9|36262.3|36246.4|36242.8|377
1641810600000|2022-01-10 10:30:00|36260.9|36257.3|36262.9|36259.3|36265.4|36261.8|36248.9|36245.3|195
1641810900000|2022-01-10 10:35:00|36263.4|36259.8|36259.9|36256.3|36266.4|36262.8|36254.9|36251.3|249
1641811200000|2022-01-10 10:40:00|36259.4|36255.8|36232.4|36228.8|36263.9|36260.3|36228.9|36225.3|431
1641811500000|2022-01-10 10:45:00|36231.9|36228.3|36243.9|36240.3|36249.4|36245.8|36228.9|36225.3|373
1641811800000|2022-01-10 10:50:00|36244.4|36240.8|36234.4|36230.8|36255.9|36252.3|36231.4|36227.8|332
1641812100000|2022-01-10 10:55:00|36234.9|36231.3|36243.4|36239.8|36249.4|36245.8|36232.9|36229.3|199
1641812400000|2022-01-10 11:00:00|36242.9|36239.3|36226.4|36222.8|36250.4|36246.8|36223.4|36219.8|352
1641812700000|2022-01-10 11:05:00|36225.9|36222.3|36230.4|36226.8|36238.9|36235.3|36225.4|36221.8|380
1641813000000|2022-01-10 11:10:00|36230.9|36227.3|36227.4|36223.8|36233.9|36230.3|36221.9|36218.3|321
1641813300000|2022-01-10 11:15:00|36228.4|36224.8|36243.4|36239.8|36245.9|36242.3|36220.4|36216.8|395
1641813600000|2022-01-10 11:20:00|36243.9|36240.3|36225.4|36221.8|36249.9|36246.3|36221.4|36217.8|398
1641813900000|2022-01-10 11:25:00|36225.9|36222.3|36222.9|36219.3|36229.4|36225.8|36213.9|36210.3|251
1641814200000|2022-01-10 11:30:00|36222.4|36218.8|36220.9|36217.3|36238.9|36235.3|36219.4|36215.8|342
1641814500000|2022-01-10 11:35:00|36221.4|36217.8|36205.4|36201.8|36224.9|36221.3|36196.9|36193.3|585
1641814800000|2022-01-10 11:40:00|36205.9|36202.3|36214.4|36210.8|36217.9|36214.3|36186.4|36182.8|855
1641815100000|2022-01-10 11:45:00|36214.9|36211.3|36219.9|36216.3|36222.4|36218.8|36210.9|36207.3|513
1641815400000|2022-01-10 11:50:00|36220.4|36216.8|36228.4|36224.8|36233.9|36230.3|36218.4|36214.8|386
1641815700000|2022-01-10 11:55:00|36227.9|36224.3|36233.4|36229.8|36234.9|36231.3|36225.9|36222.3|172
1641816000000|2022-01-10 12:00:00|36234.4|36230.8|36217.4|36213.8|36243.4|36239.8|36216.4|36212.8|330
1641816300000|2022-01-10 12:05:00|36217.9|36214.3|36210.4|36206.8|36232.9|36229.3|36209.4|36205.8|315
1641816600000|2022-01-10 12:10:00|36210.9|36207.3|36191.4|36187.8|36220.9|36217.3|36184.4|36180.8|589
1641816900000|2022-01-10 12:15:00|36191.9|36188.3|36180.9|36177.3|36191.9|36188.3|36173.4|36169.8|946
1641817200000|2022-01-10 12:20:00|36180.4|36176.8|36188.9|36185.3|36190.9|36187.3|36177.4|36173.8|470
1641817500000|2022-01-10 12:25:00|36188.4|36184.8|36179.4|36175.8|36190.9|36187.3|36166.4|36162.8|402
1641817800000|2022-01-10 12:30:00|36178.9|36175.3|36146.9|36143.3|36184.4|36180.8|36140.4|36136.8|1895
1641818100000|2022-01-10 12:35:00|36147.4|36143.8|36157.4|36153.8|36163.9|36160.3|36143.9|36140.3|1284
1641818400000|2022-01-10 12:40:00|36156.9|36153.3|36166.9|36163.3|36171.9|36168.3|36146.4|36142.8|752
1641818700000|2022-01-10 12:45:00|36167.4|36163.8|36150.9|36147.3|36169.4|36165.8|36147.4|36143.8|552
1641819000000|2022-01-10 12:50:00|36151.4|36147.8|36120.4|36116.8|36153.9|36150.3|36113.9|36110.3|1036
1641819300000|2022-01-10 12:55:00|36119.9|36116.3|36102.9|36099.3|36122.9|36119.3|36096.4|36092.8|1150
1641819600000|2022-01-10 13:00:00|36103.4|36099.8|36115.9|36112.3|36118.4|36114.8|36093.9|36090.3|1165
1641819900000|2022-01-10 13:05:00|36113.9|36110.3|36131.4|36127.8|36141.4|36137.8|36108.9|36105.3|870
1641820200000|2022-01-10 13:10:00|36130.9|36127.3|36127.9|36124.3|36135.4|36131.8|36113.4|36109.8|747
1641820500000|2022-01-10 13:15:00|36128.4|36124.8|36128.4|36124.8|36133.4|36129.8|36118.4|36114.8|586
1641820800000|2022-01-10 13:20:00|36127.4|36123.8|36116.4|36112.8|36140.9|36137.3|36116.4|36112.8|643
1641821100000|2022-01-10 13:25:00|36116.9|36113.3|36134.9|36131.3|36138.4|36134.8|36115.4|36111.8|533
1641821400000|2022-01-10 13:30:00|36135.4|36131.8|36136.4|36132.8|36142.9|36139.3|36116.4|36112.8|466
1641821700000|2022-01-10 13:35:00|36135.4|36131.8|36154.4|36150.8|36155.4|36151.8|36124.9|36121.3|598
1641822000000|2022-01-10 13:40:00|36152.9|36149.3|36140.9|36137.3|36161.4|36157.8|36136.4|36132.8|684
1641822300000|2022-01-10 13:45:00|36140.4|36136.8|36141.4|36137.8|36149.4|36145.8|36135.4|36131.8|436
1641822600000|2022-01-10 13:50:00|36140.9|36137.3|36129.4|36125.8|36160.4|36156.8|36127.9|36124.3|485
1641822900000|2022-01-10 13:55:00|36129.9|36126.3|36130.9|36127.3|36133.4|36129.8|36122.4|36118.8|451
1641823200000|2022-01-10 14:00:00|36130.4|36126.8|36148.9|36145.3|36149.4|36145.8|36129.9|36126.3|439
1641823500000|2022-01-10 14:05:00|36148.4|36144.8|36159.4|36155.8|36164.4|36160.8|36147.4|36143.8|590
1641823800000|2022-01-10 14:10:00|36158.9|36155.3|36146.4|36142.8|36159.9|36156.3|36143.4|36139.8|405
1641824100000|2022-01-10 14:15:00|36146.9|36143.3|36134.4|36130.8|36149.4|36145.8|36119.4|36115.8|804
1641824400000|2022-01-10 14:20:00|36134.9|36131.3|36117.9|36114.3|36150.4|36146.8|36115.4|36111.8|834
1641824700000|2022-01-10 14:25:00|36118.4|36114.8|36110.9|36107.3|36144.4|36140.8|36108.9|36105.3|1395
1641825000000|2022-01-10 14:30:00|36110.3|36107.9|36060.3|36057.9|36125.3|36122.9|36047.8|36045.4|10350
1641825300000|2022-01-10 14:35:00|36058.8|36056.4|36063.3|36060.9|36063.3|36060.9|36005.8|36003.4|6334
1641825600000|2022-01-10 14:40:00|36060.8|36058.4|35972.8|35970.4|36061.3|36058.9|35971.3|35968.9|5715
1641825900000|2022-01-10 14:45:00|35972.3|35969.9|35890.8|35888.4|35975.3|35972.9|35887.8|35885.4|6855
1641826200000|2022-01-10 14:50:00|35891.8|35889.4|35864.8|35862.4|35913.8|35911.4|35848.3|35845.9|5174
1641826500000|2022-01-10 14:55:00|35864.3|35861.9|35861.3|35858.9|35890.3|35887.9|35838.3|35835.9|4133
1641826800000|2022-01-10 15:00:00|35860.8|35858.4|35797.8|35795.4|35863.8|35861.4|35793.8|35791.4|5793
1641827100000|2022-01-10 15:05:00|35795.8|35793.4|35850.8|35848.4|35866.8|35864.4|35793.8|35791.4|4103
1641827400000|2022-01-10 15:10:00|35847.8|35845.4|35718.3|35715.9|35848.8|35846.4|35715.8|35713.4|5258
1641827700000|2022-01-10 15:15:00|35718.8|35716.4|35695.3|35692.9|35758.3|35755.9|35691.8|35689.4|4686
1641828000000|2022-01-10 15:20:00|35695.8|35693.4|35720.8|35718.4|35744.8|35742.4|35692.8|35690.4|3019
1641828300000|2022-01-10 15:25:00|35720.3|35717.9|35725.8|35723.4|35736.3|35733.9|35703.3|35700.9|2533
1641828600000|2022-01-10 15:30:00|35726.3|35723.9|35732.3|35729.9|35782.8|35780.4|35719.8|35717.4|3862
1641828900000|2022-01-10 15:35:00|35732.8|35730.4|35695.3|35692.9|35739.3|35736.9|35692.8|35690.4|2274
1641829200000|2022-01-10 15:40:00|35695.8|35693.4|35666.3|35663.9|35708.8|35706.4|35643.8|35641.4|3059
1641829500000|2022-01-10 15:45:00|35666.8|35664.4|35656.3|35653.9|35706.8|35704.4|35643.8|35641.4|3001
1641829800000|2022-01-10 15:50:00|35655.8|35653.4|35708.5|35706.1|35725.8|35723.4|35644.3|35641.9|2645
1641830100000|2022-01-10 15:55:00|35709|35706.6|35720.8|35718.4|35732.3|35729.9|35671.8|35669.4|2729
1641830400000|2022-01-10 16:00:00|35719.8|35717.4|35710.3|35707.9|35724.8|35722.4|35672.3|35669.9|2723
1641830700000|2022-01-10 16:05:00|35709.8|35707.4|35761.8|35759.4|35767.8|35765.4|35702.3|35699.9|2694
1641831000000|2022-01-10 16:10:00|35761.3|35758.9|35766.8|35764.4|35799.8|35797.4|35744.8|35742.4|2594
1641831300000|2022-01-10 16:15:00|35765.8|35763.4|35797.3|35794.9|35816.8|35814.4|35740.8|35738.4|3174
1641831600000|2022-01-10 16:20:00|35797.8|35795.4|35826.3|35823.9|35835.8|35833.4|35777.8|35775.4|2585
1641831900000|2022-01-10 16:25:00|35825.8|35823.4|35830.8|35828.4|35845.8|35843.4|35810.8|35808.4|2251
1641832200000|2022-01-10 16:30:00|35830.3|35827.9|35767.8|35765.4|35833.3|35830.9|35765.3|35762.9|2624
1641832500000|2022-01-10 16:35:00|35767.3|35764.9|35739.8|35737.4|35785.3|35782.9|35731.8|35729.4|2071
1641832800000|2022-01-10 16:40:00|35739.3|35736.9|35745.3|35742.9|35750.3|35747.9|35708.8|35706.4|2205
1641833100000|2022-01-10 16:45:00|35745.8|35743.4|35751.3|35748.9|35759.8|35757.4|35718.3|35715.9|1823
1641833400000|2022-01-10 16:50:00|35751.8|35749.4|35745.8|35743.4|35762.3|35759.9|35731.8|35729.4|1410
1641833700000|2022-01-10 16:55:00|35746.3|35743.9|35794.8|35792.4|35800.3|35797.9|35735.8|35733.4|1410
1641834000000|2022-01-10 17:00:00|35794.3|35791.9|35745.3|35742.9|35800.8|35798.4|35738.8|35736.4|1577
1641834300000|2022-01-10 17:05:00|35745.8|35743.4|35731.3|35728.9|35770.3|35767.9|35719.3|35716.9|1691
1641834600000|2022-01-10 17:10:00|35732.3|35729.9|35784.3|35781.9|35788.3|35785.9|35730.3|35727.9|1076
1641834900000|2022-01-10 17:15:00|35783.8|35781.4|35758.3|35755.9|35789.8|35787.4|35755.8|35753.4|940
1641835200000|2022-01-10 17:20:00|35757.3|35754.9|35759.3|35756.9|35764.3|35761.9|35743.8|35741.4|666
1641835500000|2022-01-10 17:25:00|35758.8|35756.4|35774.3|35771.9|35782.8|35780.4|35751.3|35748.9|855
1641835800000|2022-01-10 17:30:00|35773.8|35771.4|35762.8|35760.4|35779.8|35777.4|35748.3|35745.9|1029
1641836100000|2022-01-10 17:35:00|35763.3|35760.9|35755.3|35752.9|35769.8|35767.4|35750.8|35748.4|723
1641836400000|2022-01-10 17:40:00|35754.8|35752.4|35763.8|35761.4|35813.3|35810.9|35747.3|35744.9|1527
1641836700000|2022-01-10 17:45:00|35765.8|35763.4|35754.3|35751.9|35803.8|35801.4|35751.8|35749.4|2029
1641837000000|2022-01-10 17:50:00|35753.8|35751.4|35822.3|35819.9|35859.8|35857.4|35746.3|35743.9|3234
1641837300000|2022-01-10 17:55:00|35821.8|35819.4|35790.7|35788.3|35823.8|35821.4|35789.7|35787.3|1235
1641837600000|2022-01-10 18:00:00|35791.7|35789.3|35816.2|35813.8|35846.2|35843.8|35788.2|35785.8|2836
1641837900000|2022-01-10 18:05:00|35815.7|35813.3|35850.7|35848.3|35854.2|35851.8|35813.2|35810.8|1180
1641838200000|2022-01-10 18:10:00|35850.2|35847.8|35860.7|35858.3|35864.2|35861.8|35829.7|35827.3|1781
1641838500000|2022-01-10 18:15:00|35860.2|35857.8|35858.2|35855.8|35866.7|35864.3|35845.7|35843.3|1367
1641838800000|2022-01-10 18:20:00|35857.7|35855.3|35865.2|35862.8|35878.7|35876.3|35818.2|35815.8|3006
1641839100000|2022-01-10 18:25:00|35865.7|35863.3|35844.2|35841.8|35875.2|35872.8|35833.7|35831.3|1884
1641839400000|2022-01-10 18:30:00|35844.7|35842.3|35847.7|35845.3|35869.7|35867.3|35828.2|35825.8|1507
1641839700000|2022-01-10 18:35:00|35847.2|35844.8|35838.7|35836.3|35862.7|35860.3|35832.2|35829.8|1167
1641840000000|2022-01-10 18:40:00|35838.2|35835.8|35893.2|35890.8|35900.2|35897.8|35831.2|35828.8|1531
1641840300000|2022-01-10 18:45:00|35892.7|35890.3|35911.2|35908.8|35917.2|35914.8|35878.7|35876.3|1491
1641840600000|2022-01-10 18:50:00|35912.2|35909.8|35941.7|35939.3|35947.2|35944.8|35909.2|35906.8|2104
1641840900000|2022-01-10 18:55:00|35941.2|35938.8|35932.2|35929.8|35951.7|35949.3|35889.7|35887.3|2608
1641841200000|2022-01-10 19:00:00|35931.7|35929.3|35961.2|35958.8|35970.7|35968.3|35914.7|35912.3|2482
1641841500000|2022-01-10 19:05:00|35961.7|35959.3|35986.7|35984.3|35992.2|35989.8|35943.7|35941.3|2045
1641841800000|2022-01-10 19:10:00|35986.2|35983.8|35966.7|35964.3|35989.7|35987.3|35954.2|35951.8|1770
1641842100000|2022-01-10 19:15:00|35966.2|35963.8|35976.7|35974.3|36013.7|36011.3|35963.7|35961.3|2094
1641842400000|2022-01-10 19:20:00|35976.2|35973.8|35974.2|35971.8|35990.7|35988.3|35966.7|35964.3|1138
1641842700000|2022-01-10 19:25:00|35973.7|35971.3|35978.2|35975.8|35987.7|35985.3|35955.7|35953.3|1243
1641843000000|2022-01-10 19:30:00|35978.7|35976.3|35987.2|35984.8|35989.7|35987.3|35953.2|35950.8|1225
1641843300000|2022-01-10 19:35:00|35986.7|35984.3|35957.2|35954.8|35995.2|35992.8|35954.2|35951.8|1609
1641843600000|2022-01-10 19:40:00|35959.2|35956.8|35961.2|35958.8|36003.2|36000.8|35957.7|35955.3|1360
1641843900000|2022-01-10 19:45:00|35961.7|35959.3|35962.2|35959.8|35978.7|35976.3|35953.2|35950.8|1027
1641844200000|2022-01-10 19:50:00|35962.7|35960.3|35909.2|35906.8|35966.7|35964.3|35898.2|35895.8|2784
1641844500000|2022-01-10 19:55:00|35908.7|35906.3|35964.2|35961.8|35972.2|35969.8|35908.2|35905.8|1515
1641844800000|2022-01-10 20:00:00|35964.7|35962.3|35940.2|35937.8|35999.7|35997.3|35930.7|35928.3|1560
1641845100000|2022-01-10 20:05:00|35939.7|35937.3|35902.2|35899.8|35946.7|35944.3|35870.7|35868.3|2478
1641845400000|2022-01-10 20:10:00|35902.7|35900.3|35891.7|35889.3|35952.7|35950.3|35887.2|35884.8|2289
1641845700000|2022-01-10 20:15:00|35894.7|35892.3|35901.7|35899.3|35935.2|35932.8|35868.2|35865.8|2323
1641846000000|2022-01-10 20:20:00|35902.2|35899.8|35922.2|35919.8|35931.2|35928.8|35885.7|35883.3|1675
1641846300000|2022-01-10 20:25:00|35921.7|35919.3|35925.7|35923.3|35937.7|35935.3|35911.2|35908.8|1203
1641846600000|2022-01-10 20:30:00|35925.2|35922.8|35947.2|35944.8|35952.2|35949.8|35897.7|35895.3|1349
1641846900000|2022-01-10 20:35:00|35947.7|35945.3|35929.7|35927.3|35962.7|35960.3|35910.7|35908.3|1296
1641847200000|2022-01-10 20:40:00|35930.2|35927.8|35936.5|35934.1|35986.2|35983.8|35899.7|35897.3|2430
1641847500000|2022-01-10 20:45:00|35932.5|35930.1|35971|35968.6|35994.5|35992.1|35926.5|35924.1|2341
1641847800000|2022-01-10 20:50:00|35971.5|35969.1|36011.5|36009.1|36027|36024.6|35961.5|35959.1|2984
1641848100000|2022-01-10 20:55:00|36011|36008.6|36077.5|36075.1|36092.5|36090.1|36003.5|36001.1|5183
1641848400000|2022-01-10 21:00:00|36078.5|36076.1|36064.7|36059.9|36100.2|36095.4|36064.7|36059.9|2069
1641848700000|2022-01-10 21:05:00|36065.2|36060.4|36069.7|36064.9|36077.7|36072.9|36061.7|36056.9|597
1641849000000|2022-01-10 21:10:00|36068.2|36063.4|36064.2|36059.4|36071.2|36066.4|36052.7|36047.9|449
1641849300000|2022-01-10 21:15:00|36068.2|36063.4|36071.2|36066.4|36079.2|36074.4|36057.7|36052.9|332
1641849600000|2022-01-10 21:20:00|36070.7|36065.9|36084.2|36079.4|36088.7|36083.9|36070.7|36065.9|252
1641849900000|2022-01-10 21:25:00|36083.2|36078.4|36077.7|36072.9|36084.7|36079.9|36071.2|36066.4|166
1641850200000|2022-01-10 21:30:00|36078.2|36073.4|36072.7|36067.9|36083.7|36078.9|36067.2|36062.4|194
1641850500000|2022-01-10 21:35:00|36074.2|36069.4|36087.2|36082.4|36087.7|36082.9|36070.2|36065.4|101
1641850800000|2022-01-10 21:40:00|36087.7|36082.9|36078.7|36073.9|36087.7|36082.9|36077.7|36072.9|59
1641851100000|2022-01-10 21:45:00|36079.7|36074.9|36060.2|36055.4|36085.2|36080.4|36060.2|36055.4|131
1641851400000|2022-01-10 21:50:00|36060.7|36055.9|36053.7|36048.9|36073.7|36068.9|36053.2|36048.4|253
1641851700000|2022-01-10 21:55:00|36053.2|36048.4|36065.2|36055.4|36067.4|36058.9|36049.2|36044.4|278
1641852000000|2022-01-10 22:00:00|36060.7|36050.9|36071.5|36061.7|36071.5|36061.7|36060.7|36050.9|0
1641852300000|2022-01-10 22:05:00|36070.5|36060.7|36063.1|36053.3|36070.8|36061|36062.8|36053|0
1641852600000|2022-01-10 22:10:00|36062.6|36052.8|36062.9|36053.1|36062.9|36053.1|36060.9|36051.1|0
1641852900000|2022-01-10 22:15:00|36063.4|36053.6|36070.3|36060.5|36070.3|36060.5|36062.9|36053.1|0
1641853200000|2022-01-10 22:20:00|36070.6|36060.8|36070.4|36060.6|36070.6|36060.8|36069.2|36059.4|0
1641853500000|2022-01-10 22:25:00|36069.2|36059.4|36072.5|36062.7|36076.8|36067|36069|36059.2|0
1641853800000|2022-01-10 22:30:00|36072.4|36062.6|36072|36062.2|36073.1|36063.3|36071.1|36061.3|0
1641854100000|2022-01-10 22:35:00|36071.5|36061.7|36073.3|36063.5|36073.3|36063.5|36071.5|36061.7|0
1641854400000|2022-01-10 22:40:00|36074.2|36064.4|36075.3|36065.5|36075.3|36065.5|36074.2|36064.4|0
1641854700000|2022-01-10 22:45:00|36074.7|36064.9|36078|36068.2|36080.3|36070.5|36074.7|36064.9|0
1641855000000|2022-01-10 22:50:00|36078.8|36069|36083.4|36073.6|36085.6|36075.8|36078|36068.2|0
1641855300000|2022-01-10 22:55:00|36081.7|36071.9|36082.7|36072.9|36083.4|36073.6|36076.3|36066.5|0
1641855600000|2022-01-10 23:00:00|36073.7|36068.9|36067.7|36062.9|36082.7|36077.9|36057.7|36052.9|360
1641855900000|2022-01-10 23:05:00|36067.2|36062.4|36056.7|36051.9|36077.2|36072.4|36046.7|36041.9|185
1641856200000|2022-01-10 23:10:00|36057.2|36052.4|36075.7|36070.9|36085.2|36080.4|36057.2|36052.4|140
1641856500000|2022-01-10 23:15:00|36075.2|36070.4|36074.2|36069.4|36079.7|36074.9|36065.2|36060.4|125
1641856800000|2022-01-10 23:20:00|36074.7|36069.9|36092.7|36087.9|36093.2|36088.4|36073.7|36068.9|101
1641857100000|2022-01-10 23:25:00|36089.7|36084.9|36090.2|36085.4|36097.7|36092.9|36079.2|36074.4|117
1641857400000|2022-01-10 23:30:00|36090.7|36085.9|36082.7|36077.9|36094.2|36089.4|36081.7|36076.9|150
1641857700000|2022-01-10 23:35:00|36084.2|36079.4|36077.2|36072.4|36092.7|36087.9|36076.7|36071.9|88
1641858000000|2022-01-10 23:40:00|36077.7|36072.9|36097.2|36092.4|36102.2|36097.4|36074.2|36069.4|149
1641858300000|2022-01-10 23:45:00|36097.7|36092.9|36088.2|36083.4|36103.2|36098.4|36082.2|36077.4|159
1641858600000|2022-01-10 23:50:00|36088.7|36083.9|36077.2|36072.4|36089.7|36084.9|36076.2|36071.4|86
1641858900000|2022-01-10 23:55:00|36077.7|36072.9|36079.7|36074.9|36087.7|36082.9|36077.7|36072.9|75
1641859200000|2022-01-11 00:00:00|36080.2|36075.4|36089.2|36084.4|36093.2|36088.4|36078.7|36073.9|272
1641859500000|2022-01-11 00:05:00|36089.7|36084.9|36090.2|36085.4|36101.7|36096.9|36081.7|36076.9|115
1641859800000|2022-01-11 00:10:00|36089.7|36084.9|36103.7|36098.9|36111.2|36106.4|36088.7|36083.9|145
1641860100000|2022-01-11 00:15:00|36104.2|36099.4|36053.2|36048.4|36104.7|36099.9|36051.2|36046.4|455
1641860400000|2022-01-11 00:20:00|36053.7|36048.9|36028.7|36023.9|36064.2|36059.4|36025.7|36020.9|325
1641860700000|2022-01-11 00:25:00|36029.2|36024.4|36033.7|36028.9|36056.2|36051.4|36029.2|36024.4|235
1641861000000|2022-01-11 00:30:00|36034.2|36029.4|36039.7|36034.9|36045.7|36040.9|36028.7|36023.9|157
1641861300000|2022-01-11 00:35:00|36040.2|36035.4|36062.7|36057.9|36062.7|36057.9|36032.7|36027.9|158
1641861600000|2022-01-11 00:40:00|36062.2|36057.4|36075.2|36070.4|36080.2|36075.4|36058.7|36053.9|84
1641861900000|2022-01-11 00:45:00|36074.7|36069.9|36072.2|36067.4|36086.7|36081.9|36070.7|36065.9|141
1641862200000|2022-01-11 00:50:00|36072.7|36067.9|36085.7|36080.9|36087.7|36082.9|36065.7|36060.9|92
1641862500000|2022-01-11 00:55:00|36086.2|36081.4|36083.7|36078.9|36094.7|36089.9|36081.7|36076.9|113
1641862800000|2022-01-11 01:00:00|36084.2|36079.4|36080.7|36075.9|36088.7|36083.9|36072.7|36067.9|142
1641863100000|2022-01-11 01:05:00|36080.2|36075.4|36077.7|36072.9|36091.7|36086.9|36076.7|36071.9|58
1641863400000|2022-01-11 01:10:00|36077.2|36072.4|36045.2|36040.4|36078.7|36073.9|36041.7|36036.9|160
1641863700000|2022-01-11 01:15:00|36045.7|36040.9|36070.7|36065.9|36073.7|36068.9|36013.7|36008.9|270
1641864000000|2022-01-11 01:20:00|36071.2|36066.4|36056.7|36051.9|36078.2|36073.4|36056.7|36051.9|67
1641864300000|2022-01-11 01:25:00|36057.2|36052.4|36065.7|36060.9|36069.2|36064.4|36057.2|36052.4|52
1641864600000|2022-01-11 01:30:00|36065.2|36060.4|36041.7|36036.9|36073.2|36068.4|36030.7|36025.9|214
1641864900000|2022-01-11 01:35:00|36042.2|36037.4|36061.7|36056.9|36073.7|36068.9|36039.7|36034.9|203
1641865200000|2022-01-11 01:40:00|36061.2|36056.4|36052.7|36047.9|36065.7|36060.9|36049.7|36044.9|146
1641865500000|2022-01-11 01:45:00|36053.2|36048.4|36043.2|36038.4|36061.7|36056.9|36036.7|36031.9|129
1641865800000|2022-01-11 01:50:00|36043.7|36038.9|36019.7|36014.9|36056.2|36051.4|36017.7|36012.9|303
1641866100000|2022-01-11 01:55:00|36020.2|36015.4|36033.7|36028.9|36047.7|36042.9|36019.2|36014.4|305
1641866400000|2022-01-11 02:00:00|36033.2|36028.4|36030.7|36025.9|36040.7|36035.9|36028.7|36023.9|204
1641866700000|2022-01-11 02:05:00|36031.2|36026.4|36060.7|36055.9|36067.2|36062.4|36031.2|36026.4|207
1641867000000|2022-01-11 02:10:00|36060.2|36055.4|36081.7|36076.9|36084.7|36079.9|36059.2|36054.4|198
1641867300000|2022-01-11 02:15:00|36082.2|36077.4|36077.7|36072.9|36085.7|36080.9|36072.2|36067.4|137
1641867600000|2022-01-11 02:20:00|36077.2|36072.4|36098.2|36093.4|36099.7|36094.9|36076.2|36071.4|162
1641867900000|2022-01-11 02:25:00|36097.7|36092.9|36093.7|36088.9|36104.7|36099.9|36090.7|36085.9|112
1641868200000|2022-01-11 02:30:00|36094.2|36089.4|36090.7|36085.9|36100.7|36095.9|36088.7|36083.9|85
1641868500000|2022-01-11 02:35:00|36091.2|36086.4|36094.2|36089.4|36095.7|36090.9|36080.7|36075.9|93
1641868800000|2022-01-11 02:40:00|36094.7|36089.9|36088.7|36083.9|36095.7|36090.9|36085.2|36080.4|62
1641869100000|2022-01-11 02:45:00|36088.2|36083.4|36095.7|36090.9|36105.7|36100.9|36087.7|36082.9|98
1641869400000|2022-01-11 02:50:00|36096.2|36091.4|36110.7|36105.9|36113.2|36108.4|36089.2|36084.4|144
1641869700000|2022-01-11 02:55:00|36111.2|36106.4|36111.7|36106.9|36117.7|36112.9|36107.7|36102.9|165
1641870000000|2022-01-11 03:00:00|36112.2|36107.4|36103.7|36098.9|36116.7|36111.9|36101.7|36096.9|59
1641870300000|2022-01-11 03:05:00|36104.2|36099.4|36100.7|36095.9|36109.2|36104.4|36099.2|36094.4|53
1641870600000|2022-01-11 03:10:00|36101.2|36096.4|36097.2|36092.4|36104.2|36099.4|36094.2|36089.4|59
1641870900000|2022-01-11 03:15:00|36096.7|36091.9|36117.2|36112.4|36117.2|36112.4|36096.7|36091.9|125
1641871200000|2022-01-11 03:20:00|36116.7|36111.9|36116.7|36111.9|36120.7|36115.9|36112.2|36107.4|91
1641871500000|2022-01-11 03:25:00|36117.2|36112.4|36110.2|36105.4|36120.2|36115.4|36108.7|36103.9|60
1641871800000|2022-01-11 03:30:00|36110.7|36105.9|36113.7|36108.9|36116.7|36111.9|36108.2|36103.4|40
1641872100000|2022-01-11 03:35:00|36114.2|36109.4|36106.7|36101.9|36115.2|36110.4|36104.7|36099.9|48
1641872400000|2022-01-11 03:40:00|36107.2|36102.4|36112.7|36107.9|36117.2|36112.4|36105.2|36100.4|147
1641872700000|2022-01-11 03:45:00|36113.2|36108.4|36107.7|36102.9|36113.2|36108.4|36100.7|36095.9|67
1641873000000|2022-01-11 03:50:00|36107.2|36102.4|36087.7|36082.9|36108.7|36103.9|36087.7|36082.9|151
1641873300000|2022-01-11 03:55:00|36088.2|36083.4|36093.2|36088.4|36097.7|36092.9|36087.7|36082.9|98
1641873600000|2022-01-11 04:00:00|36092.7|36087.9|36091.7|36086.9|36096.2|36091.4|36088.7|36083.9|44
1641873900000|2022-01-11 04:05:00|36092.2|36087.4|36081.7|36076.9|36094.7|36089.9|36081.2|36076.4|60
1641874200000|2022-01-11 04:10:00|36080.7|36075.9|36064.7|36059.9|36080.7|36075.9|36064.7|36059.9|262
1641874500000|2022-01-11 04:15:00|36065.2|36060.4|36075.7|36070.9|36080.7|36075.9|36065.2|36060.4|87
1641874800000|2022-01-11 04:20:00|36076.2|36071.4|36065.7|36060.9|36078.2|36073.4|36063.7|36058.9|72
1641875100000|2022-01-11 04:25:00|36065.2|36060.4|36065.2|36060.4|36070.2|36065.4|36064.2|36059.4|55
1641875400000|2022-01-11 04:30:00|36064.7|36059.9|36063.2|36058.4|36068.2|36063.4|36063.2|36058.4|63
1641875700000|2022-01-11 04:35:00|36063.7|36058.9|36069.7|36064.9|36070.2|36065.4|36049.7|36044.9|103
1641876000000|2022-01-11 04:40:00|36069.2|36064.4|36077.7|36072.9|36083.7|36078.9|36069.2|36064.4|95
1641876300000|2022-01-11 04:45:00|36077.2|36072.4|36077.7|36072.9|36079.2|36074.4|36073.7|36068.9|45
1641876600000|2022-01-11 04:50:00|36077.2|36072.4|36078.7|36073.9|36082.2|36077.4|36075.7|36070.9|60
1641876900000|2022-01-11 04:55:00|36078.2|36073.4|36076.2|36071.4|36080.2|36075.4|36069.7|36064.9|88
1641877200000|2022-01-11 05:00:00|36076.7|36071.9|36083.7|36078.9|36089.7|36084.9|36069.2|36064.4|184
1641877500000|2022-01-11 05:05:00|36083.2|36078.4|36071.7|36066.9|36091.7|36086.9|36071.7|36066.9|148
1641877800000|2022-01-11 05:10:00|36072.2|36067.4|36065.2|36060.4|36073.7|36068.9|36062.2|36057.4|106
1641878100000|2022-01-11 05:15:00|36064.2|36059.4|36062.2|36057.4|36071.2|36066.4|36052.2|36047.4|105
1641878400000|2022-01-11 05:20:00|36061.7|36056.9|36055.7|36050.9|36065.7|36060.9|36055.7|36050.9|38
1641878700000|2022-01-11 05:25:00|36056.2|36051.4|36065.2|36060.4|36075.7|36070.9|36055.7|36050.9|150
1641879000000|2022-01-11 05:30:00|36065.7|36060.9|36073.7|36068.9|36075.7|36070.9|36062.7|36057.9|73
1641879300000|2022-01-11 05:35:00|36074.2|36069.4|36059.7|36054.9|36082.2|36077.4|36058.7|36053.9|76
1641879600000|2022-01-11 05:40:00|36060.2|36055.4|36067.2|36062.4|36070.2|36065.4|36057.7|36052.9|40
1641879900000|2022-01-11 05:45:00|36066.7|36061.9|36056.7|36051.9|36066.7|36061.9|36053.7|36048.9|90
1641880200000|2022-01-11 05:50:00|36057.2|36052.4|36061.7|36056.9|36071.2|36066.4|36056.7|36051.9|134
1641880500000|2022-01-11 05:55:00|36062.2|36057.4|36070.7|36065.9|36076.7|36071.9|36061.7|36056.9|101
1641880800000|2022-01-11 06:00:00|36072.7|36067.9|36056.7|36051.9|36081.7|36076.9|36051.7|36046.9|166
1641881100000|2022-01-11 06:05:00|36056.2|36051.4|36055.7|36050.9|36067.7|36062.9|36051.2|36046.4|245
1641881400000|2022-01-11 06:10:00|36056.2|36051.4|36068.7|36063.9|36069.2|36064.4|36052.2|36047.4|197
1641881700000|2022-01-11 06:15:00|36069.2|36064.4|36059.7|36054.9|36069.2|36064.4|36056.2|36051.4|141
1641882000000|2022-01-11 06:20:00|36060.2|36055.4|36057.2|36052.4|36068.2|36063.4|36055.7|36050.9|134
1641882300000|2022-01-11 06:25:00|36057.7|36052.9|36045.7|36040.9|36058.2|36053.4|36043.2|36038.4|98
1641882600000|2022-01-11 06:30:00|36045.2|36040.4|36059.7|36054.9|36062.7|36057.9|36038.7|36033.9|90
1641882900000|2022-01-11 06:35:00|36059.2|36054.4|36052.7|36047.9|36069.7|36064.9|36052.7|36047.9|116
1641883200000|2022-01-11 06:40:00|36052.2|36047.4|36038.2|36033.4|36055.7|36050.9|36038.2|36033.4|157
1641883500000|2022-01-11 06:45:00|36038.7|36033.9|36044.2|36039.4|36046.7|36041.9|36038.2|36033.4|148
1641883800000|2022-01-11 06:50:00|36044.7|36039.9|36028.2|36023.4|36044.7|36039.9|36026.2|36021.4|170
1641884100000|2022-01-11 06:55:00|36028.7|36023.9|36059.7|36054.9|36059.7|36054.9|36028.7|36023.9|206
1641884400000|2022-01-11 07:00:00|36059.1|36055.5|36039.1|36035.5|36067.1|36063.5|36032.6|36029|455
1641884700000|2022-01-11 07:05:00|36038.6|36035|36058.1|36054.5|36059.1|36055.5|36031.6|36028|191
1641885000000|2022-01-11 07:10:00|36058.6|36055|36058.1|36054.5|36062.1|36058.5|36046.6|36043|109
1641885300000|2022-01-11 07:15:00|36057.6|36054|36080.6|36077|36082.1|36078.5|36057.1|36053.5|299
1641885600000|2022-01-11 07:20:00|36081.1|36077.5|36069.1|36065.5|36085.1|36081.5|36066.6|36063|179
1641885900000|2022-01-11 07:25:00|36069.6|36066|36080.1|36076.5|36086.1|36082.5|36069.1|36065.5|162
1641886200000|2022-01-11 07:30:00|36080.6|36077|36080.1|36076.5|36086.1|36082.5|36069.1|36065.5|188
1641886500000|2022-01-11 07:35:00|36079.6|36076|36063.6|36060|36082.6|36079|36062.1|36058.5|209
1641886800000|2022-01-11 07:40:00|36064.1|36060.5|36067.1|36063.5|36073.1|36069.5|36062.1|36058.5|161
1641887100000|2022-01-11 07:45:00|36067.6|36064|36075.6|36072|36084.6|36081|36061.6|36058|331
1641887400000|2022-01-11 07:50:00|36075.1|36071.5|36080.1|36076.5|36083.6|36080|36067.1|36063.5|282
1641887700000|2022-01-11 07:55:00|36079.6|36076|36081.1|36077.5|36089.6|36086|36074.6|36071|304
1641888000000|2022-01-11 08:00:00|36080.6|36077|36106.1|36102.5|36109.6|36106|36078.1|36074.5|1231
1641888300000|2022-01-11 08:05:00|36105.6|36102|36095.6|36092|36149.6|36146|36094.1|36090.5|1168
1641888600000|2022-01-11 08:10:00|36095.1|36091.5|36082.1|36078.5|36099.1|36095.5|36072.6|36069|664
1641888900000|2022-01-11 08:15:00|36081.6|36078|36065.1|36061.5|36090.1|36086.5|36058.6|36055|530
1641889200000|2022-01-11 08:20:00|36065.6|36062|36087.1|36083.5|36106.6|36103|36065.6|36062|513
1641889500000|2022-01-11 08:25:00|36087.6|36084|36070.6|36067|36090.1|36086.5|36063.1|36059.5|347
1641889800000|2022-01-11 08:30:00|36071.1|36067.5|36034.1|36030.5|36072.1|36068.5|36031.1|36027.5|491
1641890100000|2022-01-11 08:35:00|36033.6|36030|36063.1|36059.5|36068.6|36065|36033.6|36030|693
1641890400000|2022-01-11 08:40:00|36063.6|36060|36092.6|36089|36097.1|36093.5|36061.1|36057.5|369
1641890700000|2022-01-11 08:45:00|36092.1|36088.5|36099.1|36095.5|36108.1|36104.5|36082.1|36078.5|478
1641891000000|2022-01-11 08:50:00|36099.6|36096|36103.1|36099.5|36111.1|36107.5|36089.6|36086|403
1641891300000|2022-01-11 08:55:00|36103.6|36100|36119.1|36115.5|36119.6|36116|36090.1|36086.5|335
1641891600000|2022-01-11 09:00:00|36118.6|36115|36143.6|36140|36144.6|36141|36115.6|36112|699
1641891900000|2022-01-11 09:05:00|36143.1|36139.5|36136.6|36133|36144.1|36140.5|36126.1|36122.5|316
1641892200000|2022-01-11 09:10:00|36137.1|36133.5|36146.6|36143|36154.1|36150.5|36120.1|36116.5|759
1641892500000|2022-01-11 09:15:00|36147.1|36143.5|36167.1|36163.5|36171.1|36167.5|36139.1|36135.5|616
1641892800000|2022-01-11 09:20:00|36166.6|36163|36173.1|36169.5|36179.6|36176|36156.6|36153|732
1641893100000|2022-01-11 09:25:00|36173.6|36170|36176.6|36173|36181.6|36178|36164.1|36160.5|306
1641893400000|2022-01-11 09:30:00|36177.1|36173.5|36194.6|36191|36206.6|36203|36176.1|36172.5|713
1641893700000|2022-01-11 09:35:00|36194.1|36190.5|36203.1|36199.5|36204.6|36201|36185.6|36182|446
1641894000000|2022-01-11 09:40:00|36203.6|36200|36205.1|36201.5|36207.1|36203.5|36190.6|36187|185
1641894300000|2022-01-11 09:45:00|36204.6|36201|36211.6|36208|36217.6|36214|36200.1|36196.5|396
1641894600000|2022-01-11 09:50:00|36211.1|36207.5|36207.1|36203.5|36216.1|36212.5|36201.1|36197.5|281
1641894900000|2022-01-11 09:55:00|36207.6|36204|36192.1|36188.5|36209.6|36206|36185.6|36182|314
1641895200000|2022-01-11 10:00:00|36192.6|36189|36204.6|36201|36206.1|36202.5|36182.1|36178.5|318
1641895500000|2022-01-11 10:05:00|36204.1|36200.5|36200.1|36196.5|36223.6|36220|36199.1|36195.5|433
1641895800000|2022-01-11 10:10:00|36199.6|36196|36190.6|36187|36203.1|36199.5|36187.6|36184|153
1641896100000|2022-01-11 10:15:00|36191.1|36187.5|36190.1|36186.5|36195.6|36192|36180.1|36176.5|215
1641896400000|2022-01-11 10:20:00|36189.6|36186|36178.1|36174.5|36193.1|36189.5|36165.1|36161.5|314
1641896700000|2022-01-11 10:25:00|36178.6|36175|36170.6|36167|36186.6|36183|36168.1|36164.5|181
1641897000000|2022-01-11 10:30:00|36170.1|36166.5|36173.1|36169.5|36181.6|36178|36168.1|36164.5|149
1641897300000|2022-01-11 10:35:00|36172.6|36169|36177.6|36174|36185.6|36182|36170.1|36166.5|188
1641897600000|2022-01-11 10:40:00|36178.1|36174.5|36182.1|36178.5|36186.6|36183|36174.6|36171|157
1641897900000|2022-01-11 10:45:00|36181.6|36178|36184.1|36180.5|36190.1|36186.5|36179.6|36176|178
1641898200000|2022-01-11 10:50:00|36184.6|36181|36182.6|36179|36186.1|36182.5|36168.6|36165|156
1641898500000|2022-01-11 10:55:00|36182.1|36178.5|36168.1|36164.5|36185.6|36182|36165.1|36161.5|130
1641898800000|2022-01-11 11:00:00|36168.6|36165|36160.1|36156.5|36172.6|36169|36155.1|36151.5|682
1641899100000|2022-01-11 11:05:00|36160.6|36157|36149.6|36146|36163.6|36160|36135.6|36132|437
1641899400000|2022-01-11 11:10:00|36149.1|36145.5|36149.1|36145.5|36157.1|36153.5|36145.1|36141.5|251
1641899700000|2022-01-11 11:15:00|36148.6|36145|36151.6|36148|36157.6|36154|36143.6|36140|132
1641900000000|2022-01-11 11:20:00|36151.1|36147.5|36155.1|36151.5|36156.1|36152.5|36146.1|36142.5|84
1641900300000|2022-01-11 11:25:00|36154.6|36151|36147.6|36144|36155.1|36151.5|36143.1|36139.5|154
1641900600000|2022-01-11 11:30:00|36149.1|36145.5|36162.6|36159|36168.1|36164.5|36146.1|36142.5|215
1641900900000|2022-01-11 11:35:00|36163.1|36159.5|36168.1|36164.5|36171.6|36168|36158.1|36154.5|169
1641901200000|2022-01-11 11:40:00|36167.6|36164|36175.6|36172|36175.6|36172|36164.1|36160.5|141
1641901500000|2022-01-11 11:45:00|36175.1|36171.5|36166.1|36162.5|36175.6|36172|36164.1|36160.5|149
1641901800000|2022-01-11 11:50:00|36165.6|36162|36172.6|36169|36175.1|36171.5|36163.6|36160|198
1641902100000|2022-01-11 11:55:00|36172.1|36168.5|36139.1|36135.5|36174.1|36170.5|36139.1|36135.5|352
1641902400000|2022-01-11 12:00:00|36139.6|36136|36155.1|36151.5|36158.1|36154.5|36133.6|36130|432
1641902700000|2022-01-11 12:05:00|36155.6|36152|36152.1|36148.5|36163.6|36160|36145.1|36141.5|266
1641903000000|2022-01-11 12:10:00|36152.6|36149|36139.1|36135.5|36155.1|36151.5|36138.6|36135|520
1641903300000|2022-01-11 12:15:00|36138.6|36135|36136.1|36132.5|36146.1|36142.5|36132.6|36129|271
1641903600000|2022-01-11 12:20:00|36136.6|36133|36141.1|36137.5|36144.1|36140.5|36135.6|36132|112
1641903900000|2022-01-11 12:25:00|36141.6|36138|36144.6|36141|36145.6|36142|36132.1|36128.5|135
1641904200000|2022-01-11 12:30:00|36145.1|36141.5|36142.6|36139|36148.6|36145|36134.6|36131|414
1641904500000|2022-01-11 12:35:00|36142.1|36138.5|36146.6|36143|36151.1|36147.5|36142.1|36138.5|260
1641904800000|2022-01-11 12:40:00|36146.1|36142.5|36141.6|36138|36150.6|36147|36140.6|36137|110
1641905100000|2022-01-11 12:45:00|36142.1|36138.5|36130.6|36127|36144.1|36140.5|36122.6|36119|383
1641905400000|2022-01-11 12:50:00|36131.6|36128|36133.1|36129.5|36141.1|36137.5|36129.1|36125.5|251
1641905700000|2022-01-11 12:55:00|36133.6|36130|36109.1|36105.5|36136.1|36132.5|36103.1|36099.5|494
1641906000000|2022-01-11 13:00:00|36109.6|36106|36120.1|36116.5|36129.1|36125.5|36095.1|36091.5|567
1641906300000|2022-01-11 13:05:00|36120.6|36117|36118.1|36114.5|36130.6|36127|36115.6|36112|332
1641906600000|2022-01-11 13:10:00|36117.6|36114|36113.1|36109.5|36123.6|36120|36108.6|36105|253
1641906900000|2022-01-11 13:15:00|36113.6|36110|36118.6|36115|36122.1|36118.5|36112.1|36108.5|179
1641907200000|2022-01-11 13:20:00|36119.1|36115.5|36119.1|36115.5|36121.6|36118|36110.6|36107|241
1641907500000|2022-01-11 13:25:00|36118.6|36115|36107.1|36103.5|36122.6|36119|36103.6|36100|268
1641907800000|2022-01-11 13:30:00|36106.6|36103|36114.6|36111|36125.1|36121.5|36105.1|36101.5|325
1641908100000|2022-01-11 13:35:00|36115.6|36112|36076.6|36073|36115.6|36112|36071.1|36067.5|880
1641908400000|2022-01-11 13:40:00|36077.6|36074|36066.1|36062.5|36086.1|36082.5|36056.6|36053|674
1641908700000|2022-01-11 13:45:00|36066.6|36063|36080.6|36077|36091.6|36088|36066.1|36062.5|687
1641909000000|2022-01-11 13:50:00|36081.1|36077.5|36053.1|36049.5|36081.1|36077.5|36049.1|36045.5|637
1641909300000|2022-01-11 13:55:00|36052.6|36049|36058.1|36054.5|36068.6|36065|36052.6|36049|641
1641909600000|2022-01-11 14:00:00|36058.6|36055|36044.1|36040.5|36071.1|36067.5|36040.6|36037|725
1641909900000|2022-01-11 14:05:00|36043.6|36040|36054.1|36050.5|36061.6|36058|36040.1|36036.5|726
1641910200000|2022-01-11 14:10:00|36054.6|36051|36069.6|36066|36072.1|36068.5|36047.1|36043.5|522
1641910500000|2022-01-11 14:15:00|36069.1|36065.5|36061.6|36058|36070.1|36066.5|36051.6|36048|764
1641910800000|2022-01-11 14:20:00|36062.1|36058.5|36072.6|36069|36076.6|36073|36059.1|36055.5|482
1641911100000|2022-01-11 14:25:00|36073.1|36069.5|36065.6|36062|36083.6|36080|36056.1|36052.5|1461
1641911400000|2022-01-11 14:30:00|36065|36062.6|35920.5|35918.1|36085.5|36083.1|35916|35913.6|10311
1641911700000|2022-01-11 14:35:00|35920|35917.6|35870|35867.6|35938.5|35936.1|35865|35862.6|8560
1641912000000|2022-01-11 14:40:00|35869|35866.6|35836.5|35834.1|35870.5|35868.1|35791.5|35789.1|7648
1641912300000|2022-01-11 14:45:00|35836|35833.6|35820|35817.6|35841.5|35839.1|35786|35783.6|5971
1641912600000|2022-01-11 14:50:00|35820.5|35818.1|35802|35799.6|35880.5|35878.1|35792.5|35790.1|6207
1641912900000|2022-01-11 14:55:00|35800|35797.6|35814.5|35812.1|35839.5|35837.1|35767|35764.6|6186
1641913200000|2022-01-11 15:00:00|35815|35812.6|35861.5|35859.1|35878.5|35876.1|35797.5|35795.1|4906
1641913500000|2022-01-11 15:05:00|35862|35859.6|35844|35841.6|35882|35879.6|35837.5|35835.1|3667
1641913800000|2022-01-11 15:10:00|35843.5|35841.1|35849|35846.6|35878.5|35876.1|35836|35833.6|2583
1641914100000|2022-01-11 15:15:00|35849.5|35847.1|35902.5|35900.1|35916.5|35914.1|35828.5|35826.1|3310
1641914400000|2022-01-11 15:20:00|35901|35898.6|35871|35868.6|35916|35913.6|35866|35863.6|2591
1641914700000|2022-01-11 15:25:00|35870.5|35868.1|35889|35886.6|35905|35902.6|35846|35843.6|2460
1641915000000|2022-01-11 15:30:00|35889.5|35887.1|35866|35863.6|35937.5|35935.1|35850|35847.6|4192
1641915300000|2022-01-11 15:35:00|35866.5|35864.1|35879.5|35877.1|35897.5|35895.1|35854|35851.6|2244
1641915600000|2022-01-11 15:40:00|35879|35876.6|35815|35812.6|35883|35880.6|35806.5|35804.1|2458
1641915900000|2022-01-11 15:45:00|35814|35811.6|35826.5|35824.1|35866.5|35864.1|35804.5|35802.1|3044
1641916200000|2022-01-11 15:50:00|35827|35824.6|35848.5|35846.1|35856|35853.6|35803|35800.6|2113
1641916500000|2022-01-11 15:55:00|35848|35845.6|35876|35873.6|35896.5|35894.1|35847.5|35845.1|2333
1641916800000|2022-01-11 16:00:00|35877.5|35875.1|35925|35922.6|35949.5|35947.1|35873|35870.6|4319
1641917100000|2022-01-11 16:05:00|35924.5|35922.1|35922|35919.6|35957.5|35955.1|35910|35907.6|3084
1641917400000|2022-01-11 16:10:00|35922.5|35920.1|35951.5|35949.1|35971.5|35969.1|35922|35919.6|4257
1641917700000|2022-01-11 16:15:00|35952|35949.6|36014.5|36012.1|36024|36021.6|35940.5|35938.1|3534
1641918000000|2022-01-11 16:20:00|36015|36012.6|36019|36016.6|36047|36044.6|35987.5|35985.1|2861
1641918300000|2022-01-11 16:25:00|36019.5|36017.1|36030|36027.6|36034|36031.6|36012.5|36010.1|1182
1641918600000|2022-01-11 16:30:00|36030.5|36028.1|36025|36022.6|36040|36037.6|36008.5|36006.1|1159
1641918900000|2022-01-11 16:35:00|36024.5|36022.1|36083|36080.6|36090.5|36088.1|36020|36017.6|2141
1641919200000|2022-01-11 16:40:00|36083.5|36081.1|36122|36119.6|36147|36144.6|36080|36077.6|2949
1641919500000|2022-01-11 16:45:00|36121.5|36119.1|36066.5|36064.1|36125.5|36123.1|36057|36054.6|3035
1641919800000|2022-01-11 16:50:00|36066|36063.6|36077|36074.6|36094|36091.6|36064.5|36062.1|2052
1641920100000|2022-01-11 16:55:00|36077.5|36075.1|36076.5|36074.1|36083.5|36081.1|36062|36059.6|1157
1641920400000|2022-01-11 17:00:00|36077|36074.6|36090.5|36088.1|36096.5|36094.1|36058|36055.6|1716
1641920700000|2022-01-11 17:05:00|36091|36088.6|36096.5|36094.1|36104|36101.6|36076.5|36074.1|1033
1641921000000|2022-01-11 17:10:00|36096|36093.6|36106.5|36104.1|36107|36104.6|36079|36076.6|913
1641921300000|2022-01-11 17:15:00|36107|36104.6|36103|36100.6|36115.5|36113.1|36082|36079.6|1042
1641921600000|2022-01-11 17:20:00|36103.5|36101.1|36102|36099.6|36115|36112.6|36088|36085.6|929
1641921900000|2022-01-11 17:25:00|36102.5|36100.1|36061|36058.6|36106|36103.6|36047.5|36045.1|1625
1641922200000|2022-01-11 17:30:00|36061.5|36059.1|36076.5|36074.1|36095.5|36093.1|36052|36049.6|1028
1641922500000|2022-01-11 17:35:00|36075.5|36073.1|36099.5|36097.1|36107.5|36105.1|36072|36069.6|679
1641922800000|2022-01-11 17:40:00|36100.6|36098.2|36121.6|36119.2|36124.6|36122.2|36095.6|36093.2|1021
1641923100000|2022-01-11 17:45:00|36122.1|36119.7|36125.1|36122.7|36141.1|36138.7|36115.6|36113.2|1072
1641923400000|2022-01-11 17:50:00|36124.6|36122.2|36134.6|36132.2|36136.6|36134.2|36122.1|36119.7|922
1641923700000|2022-01-11 17:55:00|36133.6|36131.2|36150.6|36148.2|36159.1|36156.7|36122.6|36120.2|937
1641924000000|2022-01-11 18:00:00|36151.1|36148.7|36126.1|36123.7|36151.6|36149.2|36107.6|36105.2|1224
1641924300000|2022-01-11 18:05:00|36126.6|36124.2|36100.1|36097.7|36129.6|36127.2|36097.6|36095.2|1152
1641924600000|2022-01-11 18:10:00|36100.6|36098.2|36123.6|36121.2|36130.6|36128.2|36097.6|36095.2|629
1641924900000|2022-01-11 18:15:00|36124.1|36121.7|36145.6|36143.2|36145.6|36143.2|36121.1|36118.7|678
1641925200000|2022-01-11 18:20:00|36146.1|36143.7|36166.6|36164.2|36167.6|36165.2|36140.6|36138.2|1228
1641925500000|2022-01-11 18:25:00|36166.1|36163.7|36160.1|36157.7|36170.6|36168.2|36154.6|36152.2|637
1641925800000|2022-01-11 18:30:00|36160.6|36158.2|36159.6|36157.2|36172.1|36169.7|36148.6|36146.2|730
1641926100000|2022-01-11 18:35:00|36160.6|36158.2|36176.6|36174.2|36179.6|36177.2|36159.6|36157.2|650
1641926400000|2022-01-11 18:40:00|36176.1|36173.7|36171.6|36169.2|36182.6|36180.2|36169.1|36166.7|420
1641926700000|2022-01-11 18:45:00|36172.1|36169.7|36177.6|36175.2|36195.6|36193.2|36166.1|36163.7|1369
1641927000000|2022-01-11 18:50:00|36177.1|36174.7|36177.6|36175.2|36186.6|36184.2|36172.6|36170.2|604
1641927300000|2022-01-11 18:55:00|36179.6|36177.2|36177.6|36175.2|36184.6|36182.2|36169.6|36167.2|651
1641927600000|2022-01-11 19:00:00|36178.1|36175.7|36155.1|36152.7|36180.6|36178.2|36152.6|36150.2|868
1641927900000|2022-01-11 19:05:00|36155.6|36153.2|36150.6|36148.2|36165.6|36163.2|36134.1|36131.7|1407
1641928200000|2022-01-11 19:10:00|36150.1|36147.7|36155.6|36153.2|36164.6|36162.2|36140.1|36137.7|733
1641928500000|2022-01-11 19:15:00|36156.1|36153.7|36167.1|36164.7|36169.6|36167.2|36146.6|36144.2|515
1641928800000|2022-01-11 19:20:00|36166.6|36164.2|36172.6|36170.2|36174.6|36172.2|36150.6|36148.2|574
1641929100000|2022-01-11 19:25:00|36173.1|36170.7|36187.6|36185.2|36192.6|36190.2|36167.6|36165.2|628
1641929400000|2022-01-11 19:30:00|36188.1|36185.7|36184.1|36181.7|36190.6|36188.2|36171.6|36169.2|1383
1641929700000|2022-01-11 19:35:00|36183.6|36181.2|36202.6|36200.2|36210.1|36207.7|36167.6|36165.2|1116
1641930000000|2022-01-11 19:40:00|36201.6|36199.2|36209.6|36207.2|36213.6|36211.2|36197.6|36195.2|984
1641930300000|2022-01-11 19:45:00|36209.1|36206.7|36231.1|36228.7|36234.6|36232.2|36207.6|36205.2|1151
1641930600000|2022-01-11 19:50:00|36231.6|36229.2|36233.6|36231.2|36239.1|36236.7|36220.6|36218.2|2495
1641930900000|2022-01-11 19:55:00|36232.6|36230.2|36226.1|36223.7|36253.6|36251.2|36223.6|36221.2|1253
1641931200000|2022-01-11 20:00:00|36225.6|36223.2|36246.1|36243.7|36250.6|36248.2|36225.6|36223.2|1317
1641931500000|2022-01-11 20:05:00|36246.6|36244.2|36260.6|36258.2|36276.6|36274.2|36245.1|36242.7|1670
1641931800000|2022-01-11 20:10:00|36260.1|36257.7|36245.6|36243.2|36262.6|36260.2|36238.6|36236.2|970
1641932100000|2022-01-11 20:15:00|36245.1|36242.7|36243.1|36240.7|36261.6|36259.2|36240.1|36237.7|917
1641932400000|2022-01-11 20:20:00|36242.7|36240.3|36249.2|36246.8|36265.2|36262.8|36242.7|36240.3|652
1641932700000|2022-01-11 20:25:00|36248.7|36246.3|36249.2|36246.8|36262.7|36260.3|36241.7|36239.3|865
1641933000000|2022-01-11 20:30:00|36249.7|36247.3|36240.2|36237.8|36267.7|36265.3|36234.7|36232.3|1631
1641933300000|2022-01-11 20:35:00|36240.7|36238.3|36217.7|36215.3|36248.2|36245.8|36217.2|36214.8|1137
1641933600000|2022-01-11 20:40:00|36218.2|36215.8|36236.7|36234.3|36239.7|36237.3|36212.2|36209.8|1503
1641933900000|2022-01-11 20:45:00|36236.2|36233.8|36223.7|36221.3|36239.2|36236.8|36216.7|36214.3|1028
1641934200000|2022-01-11 20:50:00|36224.2|36221.8|36214.7|36212.3|36230.7|36228.3|36183.7|36181.3|2614
1641934500000|2022-01-11 20:55:00|36214.2|36211.8|36257.2|36254.8|36265.7|36263.3|36212.2|36209.8|3745
1641934800000|2022-01-11 21:00:00|36255.7|36253.3|36260.9|36256.1|36280.4|36275.6|36253.9|36249.1|1429
1641935100000|2022-01-11 21:05:00|36259.9|36255.1|36260.9|36256.1|36264.9|36260.1|36254.4|36249.6|355
1641935400000|2022-01-11 21:10:00|36260.4|36255.6|36259.4|36254.6|36261.9|36257.1|36246.4|36241.6|517
1641935700000|2022-01-11 21:15:00|36258.9|36254.1|36255.4|36250.6|36262.4|36257.6|36249.4|36244.6|132
1641936000000|2022-01-11 21:20:00|36254.9|36250.1|36258.4|36253.6|36265.4|36260.6|36254.9|36250.1|116
1641936300000|2022-01-11 21:25:00|36258.9|36254.1|36263.4|36258.6|36264.4|36259.6|36258.4|36253.6|103
1641936600000|2022-01-11 21:30:00|36263.9|36259.1|36259.4|36254.6|36263.9|36259.1|36255.9|36251.1|80
1641936900000|2022-01-11 21:35:00|36258.9|36254.1|36258.4|36253.6|36264.9|36260.1|36255.9|36251.1|128
1641937200000|2022-01-11 21:40:00|36257.9|36253.1|36266.9|36262.1|36266.9|36262.1|36257.9|36253.1|60
1641937500000|2022-01-11 21:45:00|36267.4|36262.6|36258.9|36254.1|36269.4|36264.6|36256.9|36252.1|72
1641937800000|2022-01-11 21:50:00|36258.4|36253.6|36257.9|36253.1|36261.9|36257.1|36256.9|36252.1|114
1641938100000|2022-01-11 21:55:00|36257.4|36252.6|36255.9|36246.1|36257.9|36253.1|36251.9|36244.6|134
1641938400000|2022-01-11 22:00:00|36258.1|36248.3|36251.9|36242.1|36258.1|36248.3|36251.9|36242.1|0
1641938700000|2022-01-11 22:05:00|36251.1|36241.3|36250.7|36240.9|36252|36242.2|36247.3|36237.5|0
1641939000000|2022-01-11 22:10:00|36250.8|36241|36249|36239.2|36250.8|36241|36248|36238.2|0
1641939300000|2022-01-11 22:15:00|36248.9|36239.1|36251.7|36241.9|36254.8|36245|36247.2|36237.4|0
1641939600000|2022-01-11 22:20:00|36251.2|36241.4|36251.8|36242|36251.9|36242.1|36251.2|36241.4|0
1641939900000|2022-01-11 22:25:00|36251.5|36241.7|36254.3|36244.5|36254.6|36244.8|36251.5|36241.7|0
1641940200000|2022-01-11 22:30:00|36254.2|36244.4|36253.1|36243.3|36256.7|36246.9|36252.5|36242.7|0
1641940500000|2022-01-11 22:35:00|36253.3|36243.5|36252.9|36243.1|36253.4|36243.6|36252.9|36243.1|0
1641940800000|2022-01-11 22:40:00|36252.6|36242.8|36252.3|36242.5|36252.6|36242.8|36252.3|36242.5|0
1641941100000|2022-01-11 22:45:00|36252.8|36243|36254.1|36244.3|36254.2|36244.4|36252.7|36242.9|0
1641941400000|2022-01-11 22:50:00|36254.4|36244.6|36254.1|36244.3|36254.4|36244.6|36254.1|36244.3|0
1641941700000|2022-01-11 22:55:00|36254|36244.2|36254.1|36244.3|36255.6|36245.8|36252.8|36243|0
1641942000000|2022-01-11 23:00:00|36258.9|36254.1|36263.9|36259.1|36267.4|36262.6|36253.9|36249.1|162
1641942300000|2022-01-11 23:05:00|36263.4|36258.6|36258.9|36254.1|36275.4|36270.6|36257.4|36252.6|164
1641942600000|2022-01-11 23:10:00|36259.9|36255.1|36254.4|36249.6|36263.4|36258.6|36252.4|36247.6|90
1641942900000|2022-01-11 23:15:00|36254.9|36250.1|36248.9|36244.1|36256.4|36251.6|36244.4|36239.6|95
1641943200000|2022-01-11 23:20:00|36249.4|36244.6|36250.4|36245.6|36251.9|36247.1|36245.4|36240.6|130
1641943500000|2022-01-11 23:25:00|36249.9|36245.1|36250.4|36245.6|36251.9|36247.1|36247.4|36242.6|42
1641943800000|2022-01-11 23:30:00|36250.9|36246.1|36255.4|36250.6|36256.4|36251.6|36250.4|36245.6|88
1641944100000|2022-01-11 23:35:00|36254.9|36250.1|36248.4|36243.6|36255.9|36251.1|36244.9|36240.1|152
1641944400000|2022-01-11 23:40:00|36249.9|36245.1|36258.9|36254.1|36262.4|36257.6|36247.9|36243.1|77
1641944700000|2022-01-11 23:45:00|36259.4|36254.6|36247.9|36243.1|36261.4|36256.6|36244.9|36240.1|137
1641945000000|2022-01-11 23:50:00|36247.4|36242.6|36248.9|36244.1|36251.4|36246.6|36244.9|36240.1|35
1641945300000|2022-01-11 23:55:00|36249.4|36244.6|36254.9|36250.1|36256.4|36251.6|36246.9|36242.1|52
1641945600000|2022-01-12 00:00:00|36255.9|36251.1|36253.4|36248.6|36262.9|36258.1|36250.9|36246.1|197
1641945900000|2022-01-12 00:05:00|36253.9|36249.1|36261.9|36257.1|36265.4|36260.6|36253.4|36248.6|120
1641946200000|2022-01-12 00:10:00|36262.4|36257.6|36257.9|36253.1|36262.9|36258.1|36252.9|36248.1|78
1641946500000|2022-01-12 00:15:00|36258.4|36253.6|36266.4|36261.6|36272.9|36268.1|36258.4|36253.6|144
1641946800000|2022-01-12 00:20:00|36266.9|36262.1|36274.4|36269.6|36276.9|36272.1|36265.9|36261.1|121
1641947100000|2022-01-12 00:25:00|36273.9|36269.1|36284.9|36280.1|36288.9|36284.1|36273.9|36269.1|277
1641947400000|2022-01-12 00:30:00|36285.4|36280.6|36288.9|36284.1|36304.9|36300.1|36285.4|36280.6|338
1641947700000|2022-01-12 00:35:00|36289.9|36285.1|36290.9|36286.1|36298.9|36294.1|36287.4|36282.6|134
1641948000000|2022-01-12 00:40:00|36291.4|36286.6|36293.4|36288.6|36300.9|36296.1|36291.4|36286.6|72
1641948300000|2022-01-12 00:45:00|36292.9|36288.1|36293.9|36289.1|36295.4|36290.6|36288.9|36284.1|43
1641948600000|2022-01-12 00:50:00|36293.4|36288.6|36286.9|36282.1|36294.4|36289.6|36285.9|36281.1|44
1641948900000|2022-01-12 00:55:00|36287.4|36282.6|36278.9|36274.1|36287.4|36282.6|36278.9|36274.1|69
1641949200000|2022-01-12 01:00:00|36278.4|36273.6|36276.9|36272.1|36280.4|36275.6|36269.4|36264.6|84
1641949500000|2022-01-12 01:05:00|36276.4|36271.6|36277.9|36273.1|36280.9|36276.1|36271.9|36267.1|69
1641949800000|2022-01-12 01:10:00|36277.4|36272.6|36269.9|36265.1|36281.9|36277.1|36267.9|36263.1|127
1641950100000|2022-01-12 01:15:00|36269.4|36264.6|36253.9|36249.1|36271.4|36266.6|36253.4|36248.6|143
1641950400000|2022-01-12 01:20:00|36254.4|36249.6|36258.9|36254.1|36260.9|36256.1|36252.9|36248.1|100
1641950700000|2022-01-12 01:25:00|36258.4|36253.6|36258.9|36254.1|36261.4|36256.6|36256.4|36251.6|59
1641951000000|2022-01-12 01:30:00|36258.4|36253.6|36255.9|36251.1|36263.9|36259.1|36255.4|36250.6|88
1641951300000|2022-01-12 01:35:00|36256.4|36251.6|36264.4|36259.6|36264.9|36260.1|36255.9|36251.1|86
1641951600000|2022-01-12 01:40:00|36264.9|36260.1|36252.9|36248.1|36276.9|36272.1|36252.9|36248.1|165
1641951900000|2022-01-12 01:45:00|36252.4|36247.6|36236.4|36231.6|36260.9|36256.1|36227.9|36223.1|322
1641952200000|2022-01-12 01:50:00|36236.9|36232.1|36242.9|36238.1|36244.4|36239.6|36234.4|36229.6|63
1641952500000|2022-01-12 01:55:00|36242.4|36237.6|36251.9|36247.1|36256.9|36252.1|36239.9|36235.1|152
1641952800000|2022-01-12 02:00:00|36252.4|36247.6|36277.9|36273.1|36278.9|36274.1|36250.9|36246.1|245
1641953100000|2022-01-12 02:05:00|36278.4|36273.6|36263.9|36259.1|36279.4|36274.6|36261.9|36257.1|147
1641953400000|2022-01-12 02:10:00|36264.4|36259.6|36269.9|36265.1|36272.9|36268.1|36261.9|36257.1|54
1641953700000|2022-01-12 02:15:00|36270.4|36265.6|36272.4|36267.6|36274.9|36270.1|36265.4|36260.6|25
1641954000000|2022-01-12 02:20:00|36271.9|36267.1|36279.9|36275.1|36281.4|36276.6|36271.4|36266.6|65
1641954300000|2022-01-12 02:25:00|36280.4|36275.6|36283.9|36279.1|36284.9|36280.1|36277.9|36273.1|66
1641954600000|2022-01-12 02:30:00|36284.4|36279.6|36279.9|36275.1|36285.4|36280.6|36273.9|36269.1|94
1641954900000|2022-01-12 02:35:00|36279.4|36274.6|36275.9|36271.1|36279.9|36275.1|36274.4|36269.6|29
1641955200000|2022-01-12 02:40:00|36275.4|36270.6|36271.9|36267.1|36277.9|36273.1|36271.4|36266.6|29
1641955500000|2022-01-12 02:45:00|36272.4|36267.6|36274.9|36270.1|36275.9|36271.1|36268.9|36264.1|38
1641955800000|2022-01-12 02:50:00|36275.4|36270.6|36276.9|36272.1|36277.4|36272.6|36269.4|36264.6|48
1641956100000|2022-01-12 02:55:00|36276.4|36271.6|36282.9|36278.1|36286.9|36282.1|36275.4|36270.6|49
1641956400000|2022-01-12 03:00:00|36283.4|36278.6|36283.9|36279.1|36287.4|36282.6|36280.4|36275.6|27
1641956700000|2022-01-12 03:05:00|36284.4|36279.6|36286.4|36281.6|36287.4|36282.6|36281.9|36277.1|12
1641957000000|2022-01-12 03:10:00|36286.9|36282.1|36281.9|36277.1|36286.9|36282.1|36281.9|36277.1|25
1641957300000|2022-01-12 03:15:00|36281.4|36276.6|36280.9|36276.1|36283.9|36279.1|36279.9|36275.1|25
1641957600000|2022-01-12 03:20:00|36281.4|36276.6|36280.9|36276.1|36285.4|36280.6|36278.9|36274.1|38
1641957900000|2022-01-12 03:25:00|36279.9|36275.1|36283.9|36279.1|36287.4|36282.6|36279.9|36275.1|30
1641958200000|2022-01-12 03:30:00|36284.4|36279.6|36288.9|36284.1|36294.9|36290.1|36284.4|36279.6|64
1641958500000|2022-01-12 03:35:00|36289.4|36284.6|36292.4|36287.6|36298.4|36293.6|36288.4|36283.6|56
1641958800000|2022-01-12 03:40:00|36292.9|36288.1|36288.9|36284.1|36294.4|36289.6|36288.9|36284.1|16
1641959100000|2022-01-12 03:45:00|36288.4|36283.6|36289.4|36284.6|36291.9|36287.1|36286.4|36281.6|38
1641959400000|2022-01-12 03:50:00|36289.9|36285.1|36296.9|36292.1|36297.9|36293.1|36289.4|36284.6|51
1641959700000|2022-01-12 03:55:00|36297.4|36292.6|36297.9|36293.1|36298.4|36293.6|36292.4|36287.6|28
1641960000000|2022-01-12 04:00:00|36298.4|36293.6|36301.9|36297.1|36302.4|36297.6|36294.9|36290.1|52
1641960300000|2022-01-12 04:05:00|36301.4|36296.6|36302.9|36298.1|36303.4|36298.6|36298.4|36293.6|51
1641960600000|2022-01-12 04:10:00|36303.4|36298.6|36299.9|36295.1|36303.4|36298.6|36297.9|36293.1|29
1641960900000|2022-01-12 04:15:00|36299.4|36294.6|36296.9|36292.1|36301.9|36297.1|36294.9|36290.1|43
1641961200000|2022-01-12 04:20:00|36297.4|36292.6|36291.4|36286.6|36297.9|36293.1|36290.9|36286.1|44
1641961500000|2022-01-12 04:25:00|36291.9|36287.1|36290.9|36286.1|36293.4|36288.6|36288.4|36283.6|33
1641961800000|2022-01-12 04:30:00|36291.4|36286.6|36291.9|36287.1|36294.4|36289.6|36290.4|36285.6|31
1641962100000|2022-01-12 04:35:00|36291.4|36286.6|36290.9|36286.1|36292.9|36288.1|36287.9|36283.1|58
1641962400000|2022-01-12 04:40:00|36291.4|36286.6|36299.9|36295.1|36300.9|36296.1|36291.4|36286.6|71
1641962700000|2022-01-12 04:45:00|36300.4|36295.6|36298.4|36293.6|36301.4|36296.6|36297.4|36292.6|48
1641963000000|2022-01-12 04:50:00|36297.9|36293.1|36294.9|36290.1|36297.9|36293.1|36292.4|36287.6|103
1641963300000|2022-01-12 04:55:00|36294.4|36289.6|36295.9|36291.1|36297.9|36293.1|36290.9|36286.1|55
1641963600000|2022-01-12 05:00:00|36296.4|36291.6|36296.9|36292.1|36299.4|36294.6|36294.4|36289.6|43
1641963900000|2022-01-12 05:05:00|36296.4|36291.6|36297.9|36293.1|36300.4|36295.6|36294.4|36289.6|70
1641964200000|2022-01-12 05:10:00|36298.4|36293.6|36305.9|36301.1|36314.4|36309.6|36297.9|36293.1|200
1641964500000|2022-01-12 05:15:00|36306.4|36301.6|36297.9|36293.1|36306.9|36302.1|36297.9|36293.1|55
1641964800000|2022-01-12 05:20:00|36298.4|36293.6|36303.9|36299.1|36304.9|36300.1|36297.9|36293.1|35
1641965100000|2022-01-12 05:25:00|36303.4|36298.6|36306.9|36302.1|36307.4|36302.6|36299.9|36295.1|58
1641965400000|2022-01-12 05:30:00|36307.4|36302.6|36302.4|36297.6|36308.9|36304.1|36299.9|36295.1|64
1641965700000|2022-01-12 05:35:00|36303.4|36298.6|36312.4|36307.6|36316.9|36312.1|36302.9|36298.1|194
1641966000000|2022-01-12 05:40:00|36312.9|36308.1|36315.9|36311.1|36316.4|36311.6|36310.4|36305.6|171
1641966300000|2022-01-12 05:45:00|36315.4|36310.6|36315.9|36311.1|36318.4|36313.6|36310.4|36305.6|209
1641966600000|2022-01-12 05:50:00|36315.4|36310.6|36321.9|36317.1|36325.9|36321.1|36312.9|36308.1|209
1641966900000|2022-01-12 05:55:00|36321.4|36316.6|36326.9|36322.1|36326.9|36322.1|36316.4|36311.6|178
1641967200000|2022-01-12 06:00:00|36326.4|36321.6|36343.9|36339.1|36345.4|36340.6|36323.4|36318.6|450
1641967500000|2022-01-12 06:05:00|36343.4|36338.6|36335.9|36331.1|36343.4|36338.6|36332.4|36327.6|260
1641967800000|2022-01-12 06:10:00|36336.4|36331.6|36337.4|36332.6|36340.4|36335.6|36333.4|36328.6|74
1641968100000|2022-01-12 06:15:00|36336.9|36332.1|36320.9|36316.1|36336.9|36332.1|36319.9|36315.1|95
1641968400000|2022-01-12 06:20:00|36321.4|36316.6|36320.4|36315.6|36325.9|36321.1|36316.4|36311.6|117
1641968700000|2022-01-12 06:25:00|36319.9|36315.1|36316.4|36311.6|36324.4|36319.6|36312.9|36308.1|68
1641969000000|2022-01-12 06:30:00|36316.9|36312.1|36320.9|36316.1|36320.9|36316.1|36311.9|36307.1|76
1641969300000|2022-01-12 06:35:00|36320.4|36315.6|36318.9|36314.1|36320.4|36315.6|36314.4|36309.6|51
1641969600000|2022-01-12 06:40:00|36318.4|36313.6|36321.9|36317.1|36322.9|36318.1|36315.9|36311.1|38
1641969900000|2022-01-12 06:45:00|36322.4|36317.6|36315.9|36311.1|36322.9|36318.1|36314.9|36310.1|47
1641970200000|2022-01-12 06:50:00|36315.4|36310.6|36307.9|36303.1|36316.4|36311.6|36306.9|36302.1|63
1641970500000|2022-01-12 06:55:00|36308.4|36303.6|36304.9|36300.1|36308.9|36304.1|36303.9|36299.1|53
1641970800000|2022-01-12 07:00:00|36304.3|36300.7|36302.3|36298.7|36305.8|36302.2|36289.3|36285.7|256
1641971100000|2022-01-12 07:05:00|36302.8|36299.2|36301.3|36297.7|36310.8|36307.2|36299.3|36295.7|73
1641971400000|2022-01-12 07:10:00|36301.8|36298.2|36307.3|36303.7|36311.3|36307.7|36299.8|36296.2|99
1641971700000|2022-01-12 07:15:00|36307.8|36304.2|36321.8|36318.2|36322.8|36319.2|36306.3|36302.7|133
1641972000000|2022-01-12 07:20:00|36321.3|36317.7|36320.3|36316.7|36329.3|36325.7|36320.3|36316.7|113
1641972300000|2022-01-12 07:25:00|36319.8|36316.2|36313.8|36310.2|36322.3|36318.7|36306.8|36303.2|150
1641972600000|2022-01-12 07:30:00|36312.8|36309.2|36321.8|36318.2|36326.3|36322.7|36312.8|36309.2|199
1641972900000|2022-01-12 07:35:00|36322.3|36318.7|36333.8|36330.2|36337.3|36333.7|36316.8|36313.2|176
1641973200000|2022-01-12 07:40:00|36332.8|36329.2|36334.3|36330.7|36334.8|36331.2|36323.8|36320.2|145
1641973500000|2022-01-12 07:45:00|36333.8|36330.2|36330.3|36326.7|36339.3|36335.7|36324.8|36321.2|113
1641973800000|2022-01-12 07:50:00|36329.8|36326.2|36312.8|36309.2|36332.3|36328.7|36312.3|36308.7|191
1641974100000|2022-01-12 07:55:00|36312.3|36308.7|36301.3|36297.7|36312.3|36308.7|36299.8|36296.2|326
1641974400000|2022-01-12 08:00:00|36300.8|36297.2|36301.3|36297.7|36315.8|36312.2|36291.8|36288.2|815
1641974700000|2022-01-12 08:05:00|36300.8|36297.2|36294.3|36290.7|36303.3|36299.7|36286.3|36282.7|594
1641975000000|2022-01-12 08:10:00|36293.8|36290.2|36291.3|36287.7|36305.8|36302.2|36287.8|36284.2|425
1641975300000|2022-01-12 08:15:00|36290.8|36287.2|36285.3|36281.7|36296.8|36293.2|36277.8|36274.2|422
1641975600000|2022-01-12 08:20:00|36284.8|36281.2|36301.8|36298.2|36305.8|36302.2|36280.8|36277.2|481
1641975900000|2022-01-12 08:25:00|36301.3|36297.7|36262.8|36259.2|36302.8|36299.2|36260.8|36257.2|776
1641976200000|2022-01-12 08:30:00|36262.3|36258.7|36255.3|36251.7|36273.8|36270.2|36253.8|36250.2|482
1641976500000|2022-01-12 08:35:00|36254.8|36251.2|36243.8|36240.2|36257.8|36254.2|36229.3|36225.7|605
1641976800000|2022-01-12 08:40:00|36243.3|36239.7|36224.3|36220.7|36243.8|36240.2|36220.8|36217.2|555
1641977100000|2022-01-12 08:45:00|36223.8|36220.2|36223.3|36219.7|36233.3|36229.7|36220.3|36216.7|511
1641977400000|2022-01-12 08:50:00|36223.8|36220.2|36247.8|36244.2|36253.8|36250.2|36214.8|36211.2|389
1641977700000|2022-01-12 08:55:00|36247.3|36243.7|36236.8|36233.2|36249.3|36245.7|36231.3|36227.7|324
1641978000000|2022-01-12 09:00:00|36237.3|36233.7|36266.8|36263.2|36268.3|36264.7|36230.8|36227.2|538
1641978300000|2022-01-12 09:05:00|36266.3|36262.7|36272.3|36268.7|36274.8|36271.2|36260.8|36257.2|361
1641978600000|2022-01-12 09:10:00|36271.8|36268.2|36260.3|36256.7|36275.3|36271.7|36254.3|36250.7|320
1641978900000|2022-01-12 09:15:00|36259.8|36256.2|36268.8|36265.2|36270.3|36266.7|36256.3|36252.7|181
1641979200000|2022-01-12 09:20:00|36269.3|36265.7|36285.3|36281.7|36285.8|36282.2|36265.8|36262.2|347
1641979500000|2022-01-12 09:25:00|36287.8|36284.2|36300.8|36297.2|36300.8|36297.2|36286.3|36282.7|337
1641979800000|2022-01-12 09:30:00|36301.8|36298.2|36286.3|36282.7|36304.3|36300.7|36280.3|36276.7|265
1641980100000|2022-01-12 09:35:00|36286.8|36283.2|36280.8|36277.2|36289.3|36285.7|36275.3|36271.7|135
1641980400000|2022-01-12 09:40:00|36280.3|36276.7|36287.3|36283.7|36291.3|36287.7|36278.3|36274.7|150
1641980700000|2022-01-12 09:45:00|36286.8|36283.2|36292.3|36288.7|36293.8|36290.2|36283.3|36279.7|136
1641981000000|2022-01-12 09:50:00|36291.8|36288.2|36304.8|36301.2|36307.8|36304.2|36291.3|36287.7|182
1641981300000|2022-01-12 09:55:00|36304.3|36300.7|36291.8|36288.2|36305.8|36302.2|36285.3|36281.7|327
1641981600000|2022-01-12 10:00:00|36292.8|36289.2|36290.8|36287.2|36304.8|36301.2|36290.8|36287.2|301
1641981900000|2022-01-12 10:05:00|36291.3|36287.7|36280.8|36277.2|36295.3|36291.7|36275.3|36271.7|352
1641982200000|2022-01-12 10:10:00|36281.3|36277.7|36280.8|36277.2|36287.3|36283.7|36273.8|36270.2|214
1641982500000|2022-01-12 10:15:00|36281.3|36277.7|36272.3|36268.7|36289.3|36285.7|36271.8|36268.2|289
1641982800000|2022-01-12 10:20:00|36271.8|36268.2|36287.8|36284.2|36287.8|36284.2|36267.3|36263.7|238
1641983100000|2022-01-12 10:25:00|36287.3|36283.7|36282.8|36279.2|36295.3|36291.7|36280.3|36276.7|235
1641983400000|2022-01-12 10:30:00|36283.3|36279.7|36263.3|36259.7|36284.8|36281.2|36260.3|36256.7|255
1641983700000|2022-01-12 10:35:00|36262.8|36259.2|36274.3|36270.7|36274.8|36271.2|36259.8|36256.2|187
1641984000000|2022-01-12 10:40:00|36273.8|36270.2|36279.3|36275.7|36280.3|36276.7|36272.3|36268.7|129
1641984300000|2022-01-12 10:45:00|36279.8|36276.2|36297.8|36294.2|36298.3|36294.7|36278.8|36275.2|294
1641984600000|2022-01-12 10:50:00|36298.3|36294.7|36296.3|36292.7|36301.3|36297.7|36290.8|36287.2|192
1641984900000|2022-01-12 10:55:00|36295.8|36292.2|36303.8|36300.2|36305.8|36302.2|36293.8|36290.2|156
1641985200000|2022-01-12 11:00:00|36304.3|36300.7|36314.8|36311.2|36325.3|36321.7|36304.3|36300.7|321
1641985500000|2022-01-12 11:05:00|36313.8|36310.2|36303.3|36299.7|36322.8|36319.2|36301.3|36297.7|178
1641985800000|2022-01-12 11:10:00|36303.8|36300.2|36298.3|36294.7|36305.8|36302.2|36296.3|36292.7|148
1641986100000|2022-01-12 11:15:00|36297.8|36294.2|36292.3|36288.7|36304.3|36300.7|36290.3|36286.7|187
1641986400000|2022-01-12 11:20:00|36292.8|36289.2|36306.3|36302.7|36307.3|36303.7|36291.3|36287.7|147
1641986700000|2022-01-12 11:25:00|36305.8|36302.2|36299.8|36296.2|36307.3|36303.7|36294.8|36291.2|100
1641987000000|2022-01-12 11:30:00|36301.3|36297.7|36302.8|36299.2|36308.3|36304.7|36297.3|36293.7|192
1641987300000|2022-01-12 11:35:00|36303.8|36300.2|36304.8|36301.2|36310.3|36306.7|36302.3|36298.7|64
1641987600000|2022-01-12 11:40:00|36304.3|36300.7|36301.3|36297.7|36305.8|36302.2|36298.8|36295.2|105
1641987900000|2022-01-12 11:45:00|36300.8|36297.2|36313.8|36310.2|36319.8|36316.2|36298.8|36295.2|212
1641988200000|2022-01-12 11:50:00|36313.3|36309.7|36306.3|36302.7|36313.8|36310.2|36303.3|36299.7|121
1641988500000|2022-01-12 11:55:00|36306.8|36303.2|36284.3|36280.7|36306.8|36303.2|36283.3|36279.7|336
1641988800000|2022-01-12 12:00:00|36283.8|36280.2|36293.3|36289.7|36295.8|36292.2|36274.8|36271.2|323
1641989100000|2022-01-12 12:05:00|36293.8|36290.2|36276.8|36273.2|36296.8|36293.2|36276.8|36273.2|124
1641989400000|2022-01-12 12:10:00|36277.3|36273.7|36276.3|36272.7|36288.3|36284.7|36274.3|36270.7|223
1641989700000|2022-01-12 12:15:00|36275.8|36272.2|36273.3|36269.7|36285.8|36282.2|36271.8|36268.2|197
1641990000000|2022-01-12 12:20:00|36272.8|36269.2|36290.8|36287.2|36291.8|36288.2|36269.8|36266.2|310
1641990300000|2022-01-12 12:25:00|36290.3|36286.7|36287.8|36284.2|36293.3|36289.7|36282.3|36278.7|157
1641990600000|2022-01-12 12:30:00|36288.3|36284.7|36298.3|36294.7|36301.8|36298.2|36287.8|36284.2|351
1641990900000|2022-01-12 12:35:00|36298.8|36295.2|36298.8|36295.2|36307.3|36303.7|36294.3|36290.7|243
1641991200000|2022-01-12 12:40:00|36299.3|36295.7|36289.3|36285.7|36302.3|36298.7|36288.8|36285.2|156
1641991500000|2022-01-12 12:45:00|36288.8|36285.2|36290.3|36286.7|36294.3|36290.7|36284.3|36280.7|183
1641991800000|2022-01-12 12:50:00|36290.8|36287.2|36295.3|36291.7|36296.3|36292.7|36279.8|36276.2|263
1641992100000|2022-01-12 12:55:00|36294.8|36291.2|36295.8|36292.2|36300.3|36296.7|36292.8|36289.2|118
1641992400000|2022-01-12 13:00:00|36296.8|36293.2|36308.8|36305.2|36308.8|36305.2|36295.3|36291.7|302
1641992700000|2022-01-12 13:05:00|36308.3|36304.7|36295.3|36291.7|36315.3|36311.7|36292.3|36288.7|368
1641993000000|2022-01-12 13:10:00|36295.8|36292.2|36312.8|36309.2|36316.8|36313.2|36292.8|36289.2|229
1641993300000|2022-01-12 13:15:00|36313.3|36309.7|36333.8|36330.2|36336.8|36333.2|36309.8|36306.2|390
1641993600000|2022-01-12 13:20:00|36334.8|36331.2|36362.3|36358.7|36364.3|36360.7|36323.3|36319.7|899
1641993900000|2022-01-12 13:25:00|36361.8|36358.2|36343.8|36340.2|36374.3|36370.7|36339.3|36335.7|771
1641994200000|2022-01-12 13:30:00|36344.3|36340.7|36398.8|36395.2|36411.8|36408.2|36318.8|36315.2|3354
1641994500000|2022-01-12 13:35:00|36399.3|36395.7|36409.3|36405.7|36433.8|36430.2|36392.8|36389.2|2070
1641994800000|2022-01-12 13:40:00|36409.8|36406.2|36401.8|36398.2|36417.3|36413.7|36390.8|36387.2|1218
1641995100000|2022-01-12 13:45:00|36401.3|36397.7|36369.3|36365.7|36401.3|36397.7|36344.3|36340.7|1019
1641995400000|2022-01-12 13:50:00|36370.3|36366.7|36383.3|36379.7|36383.8|36380.2|36349.3|36345.7|805
1641995700000|2022-01-12 13:55:00|36383.8|36380.2|36388.3|36384.7|36391.8|36388.2|36368.8|36365.2|722
1641996000000|2022-01-12 14:00:00|36387.8|36384.2|36374.8|36371.2|36390.3|36386.7|36370.8|36367.2|772
1641996300000|2022-01-12 14:05:00|36375.3|36371.7|36372.8|36369.2|36379.8|36376.2|36357.8|36354.2|499
1641996600000|2022-01-12 14:10:00|36373.3|36369.7|36357.8|36354.2|36376.8|36373.2|36354.3|36350.7|501
1641996900000|2022-01-12 14:15:00|36357.3|36353.7|36339.3|36335.7|36361.8|36358.2|36334.3|36330.7|725
1641997200000|2022-01-12 14:20:00|36339.8|36336.2|36358.3|36354.7|36365.8|36362.2|36338.8|36335.2|526
1641997500000|2022-01-12 14:25:00|36357.8|36354.2|36375.3|36371.7|36378.3|36374.7|36357.3|36353.7|840
1641997800000|2022-01-12 14:30:00|36371.8|36368.2|36370.7|36368.3|36457.7|36455.3|36364.7|36362.3|6327
1641998100000|2022-01-12 14:35:00|36370.2|36367.8|36403.2|36400.8|36409.7|36407.3|36323.7|36321.3|3983
1641998400000|2022-01-12 14:40:00|36402.7|36400.3|36377.7|36375.3|36414.2|36411.8|36340.2|36337.8|3025
1641998700000|2022-01-12 14:45:00|36379.7|36377.3|36405.7|36403.3|36414.7|36412.3|36365.7|36363.3|2705
1641999000000|2022-01-12 14:50:00|36406.2|36403.8|36441.7|36439.3|36456.7|36454.3|36397.2|36394.8|2496
1641999300000|2022-01-12 14:55:00|36440.2|36437.8|36426.2|36423.8|36448.7|36446.3|36415.2|36412.8|2174
1641999600000|2022-01-12 15:00:00|36427.2|36424.8|36416.7|36414.3|36444.7|36442.3|36390.7|36388.3|3033
1641999900000|2022-01-12 15:05:00|36416.2|36413.8|36438.7|36436.3|36446.2|36443.8|36401.7|36399.3|1768
1642000200000|2022-01-12 15:10:00|36439.2|36436.8|36419.3|36416.9|36443.8|36441.4|36406.8|36404.4|1488
1642000500000|2022-01-12 15:15:00|36418.3|36415.9|36406.3|36403.9|36426.8|36424.4|36395.3|36392.9|1684
1642000800000|2022-01-12 15:20:00|36406.8|36404.4|36388.3|36385.9|36426.3|36423.9|36384.8|36382.4|1633
1642001100000|2022-01-12 15:25:00|36388.8|36386.4|36366.8|36364.4|36388.8|36386.4|36346.3|36343.9|1952
1642001400000|2022-01-12 15:30:00|36366.3|36363.9|36345.8|36343.4|36378.8|36376.4|36316.8|36314.4|3264
1642001700000|2022-01-12 15:35:00|36346.3|36343.9|36301.8|36299.4|36366.8|36364.4|36301.3|36298.9|2121
1642002000000|2022-01-12 15:40:00|36302.8|36300.4|36263.8|36261.4|36334.8|36332.4|36228.8|36226.4|4278
1642002300000|2022-01-12 15:45:00|36263.3|36260.9|36261.3|36258.9|36300.8|36298.4|36252.3|36249.9|2934
1642002600000|2022-01-12 15:50:00|36261.8|36259.4|36294.8|36292.4|36297.8|36295.4|36248.8|36246.4|2305
1642002900000|2022-01-12 15:55:00|36294.3|36291.9|36315.8|36313.4|36321.8|36319.4|36270.3|36267.9|3004
1642003200000|2022-01-12 16:00:00|36314.8|36312.4|36278.3|36275.9|36331.3|36328.9|36273.8|36271.4|2344
1642003500000|2022-01-12 16:05:00|36277.8|36275.4|36233.3|36230.9|36286.3|36283.9|36195.8|36193.4|3682
1642003800000|2022-01-12 16:10:00|36232.8|36230.4|36214.3|36211.9|36249.8|36247.4|36212.3|36209.9|1774
1642004100000|2022-01-12 16:15:00|36214.8|36212.4|36209.8|36207.4|36226.8|36224.4|36167.3|36164.9|3301
1642004400000|2022-01-12 16:20:00|36209.3|36206.9|36218.8|36216.4|36221.3|36218.9|36177.3|36174.9|2065
1642004700000|2022-01-12 16:25:00|36218.3|36215.9|36265.8|36263.4|36273.3|36270.9|36207.8|36205.4|2308
1642005000000|2022-01-12 16:30:00|36271.3|36268.9|36291.8|36289.4|36305.8|36303.4|36262.8|36260.4|1681
1642005300000|2022-01-12 16:35:00|36292.8|36290.4|36297.8|36295.4|36317.8|36315.4|36289.3|36286.9|1378
1642005600000|2022-01-12 16:40:00|36297.3|36294.9|36290.3|36287.9|36327.3|36324.9|36280.8|36278.4|1684
1642005900000|2022-01-12 16:45:00|36291.3|36288.9|36285.8|36283.4|36313.3|36310.9|36278.8|36276.4|1294
1642006200000|2022-01-12 16:50:00|36286.3|36283.9|36304.8|36302.4|36307.8|36305.4|36276.8|36274.4|950
1642006500000|2022-01-12 16:55:00|36304.3|36301.9|36298.3|36295.9|36306.8|36304.4|36273.8|36271.4|1165
1642006800000|2022-01-12 17:00:00|36299.3|36296.9|36297.3|36294.9|36310.8|36308.4|36284.8|36282.4|1073
1642007100000|2022-01-12 17:05:00|36296.8|36294.4|36263.3|36260.9|36296.8|36294.4|36235.3|36232.9|1491
1642007400000|2022-01-12 17:10:00|36262.8|36260.4|36273.3|36270.9|36279.3|36276.9|36256.3|36253.9|702
1642007700000|2022-01-12 17:15:00|36272.8|36270.4|36304.3|36301.9|36306.3|36303.9|36260.8|36258.4|1386
1642008000000|2022-01-12 17:20:00|36303.3|36300.9|36302.3|36299.9|36306.8|36304.4|36287.8|36285.4|679
1642008300000|2022-01-12 17:25:00|36301.8|36299.4|36294.8|36292.4|36320.8|36318.4|36293.3|36290.9|1093
1642008600000|2022-01-12 17:30:00|36295.3|36292.9|36295.8|36293.4|36308.3|36305.9|36288.8|36286.4|782
1642008900000|2022-01-12 17:35:00|36296.3|36293.9|36286.8|36284.4|36328.8|36326.4|36281.8|36279.4|1375
1642009200000|2022-01-12 17:40:00|36284.9|36282.5|36290.9|36288.5|36301.9|36299.5|36279.9|36277.5|770
1642009500000|2022-01-12 17:45:00|36291.4|36289|36311.9|36309.5|36312.9|36310.5|36285.9|36283.5|647
1642009800000|2022-01-12 17:50:00|36310.9|36308.5|36355.9|36353.5|36356.9|36354.5|36310.9|36308.5|1770
1642010100000|2022-01-12 17:55:00|36353.9|36351.5|36353.9|36351.5|36365.4|36363|36346.9|36344.5|909
1642010400000|2022-01-12 18:00:00|36354.9|36352.5|36346.9|36344.5|36357.9|36355.5|36329.4|36327|1230
1642010700000|2022-01-12 18:05:00|36347.4|36345|36342.9|36340.5|36347.4|36345|36333.4|36331|392
1642011000000|2022-01-12 18:10:00|36343.4|36341|36318.9|36316.5|36352.4|36350|36307.9|36305.5|981
1642011300000|2022-01-12 18:15:00|36319.4|36317|36307.4|36305|36319.4|36317|36290.9|36288.5|860
1642011600000|2022-01-12 18:20:00|36306.9|36304.5|36292.9|36290.5|36306.9|36304.5|36285.4|36283|415
1642011900000|2022-01-12 18:25:00|36292.4|36290|36289.9|36287.5|36312.9|36310.5|36279.9|36277.5|672
1642012200000|2022-01-12 18:30:00|36290.4|36288|36297.9|36295.5|36307.9|36305.5|36269.4|36267|874
1642012500000|2022-01-12 18:35:00|36297.4|36295|36270.9|36268.5|36297.9|36295.5|36260.9|36258.5|611
1642012800000|2022-01-12 18:40:00|36270.4|36268|36281.4|36279|36290.4|36288|36270.4|36268|484
1642013100000|2022-01-12 18:45:00|36280.9|36278.5|36264.4|36262|36290.9|36288.5|36263.4|36261|966
1642013400000|2022-01-12 18:50:00|36263.9|36261.5|36247.9|36245.5|36265.9|36263.5|36226.9|36224.5|1566
1642013700000|2022-01-12 18:55:00|36246.4|36244|36236.9|36234.5|36252.9|36250.5|36232.9|36230.5|838
1642014000000|2022-01-12 19:00:00|36236.4|36234|36209.4|36207|36241.4|36239|36200.4|36198|1989
1642014300000|2022-01-12 19:05:00|36209.9|36207.5|36219.4|36217|36237.9|36235.5|36200.4|36198|1220
1642014600000|2022-01-12 19:10:00|36219.9|36217.5|36246.9|36244.5|36250.9|36248.5|36213.4|36211|1000
1642014900000|2022-01-12 19:15:00|36247.4|36245|36241.4|36239|36250.4|36248|36235.4|36233|576
1642015200000|2022-01-12 19:20:00|36240.9|36238.5|36263.4|36261|36264.4|36262|36237.9|36235.5|753
1642015500000|2022-01-12 19:25:00|36262.9|36260.5|36280.4|36278|36285.4|36283|36256.9|36254.5|573
1642015800000|2022-01-12 19:30:00|36279.9|36277.5|36251.4|36249|36282.4|36280|36244.4|36242|693
1642016100000|2022-01-12 19:35:00|36250.9|36248.5|36263.4|36261|36268.4|36266|36245.4|36243|361
1642016400000|2022-01-12 19:40:00|36262.9|36260.5|36235.4|36233|36265.4|36263|36230.9|36228.5|769
1642016700000|2022-01-12 19:45:00|36234.9|36232.5|36264.9|36262.5|36267.9|36265.5|36231.9|36229.5|892
1642017000000|2022-01-12 19:50:00|36264.4|36262|36275.9|36273.5|36281.9|36279.5|36261.4|36259|698
1642017300000|2022-01-12 19:55:00|36276.4|36274|36259.9|36257.5|36284.4|36282|36255.4|36253|653
1642017600000|2022-01-12 20:00:00|36260.4|36258|36223.9|36221.5|36270.9|36268.5|36208.9|36206.5|2429
1642017900000|2022-01-12 20:05:00|36222.9|36220.5|36203.9|36201.5|36226.4|36224|36196.4|36194|1334
1642018200000|2022-01-12 20:10:00|36206.9|36204.5|36238.4|36236|36238.9|36236.5|36204.9|36202.5|992
1642018500000|2022-01-12 20:15:00|36237.9|36235.5|36235.9|36233.5|36250.4|36248|36227.9|36225.5|888
1642018800000|2022-01-12 20:20:00|36234.7|36232.3|36233.7|36231.3|36259.2|36256.8|36228.7|36226.3|787
1642019100000|2022-01-12 20:25:00|36234.2|36231.8|36248.7|36246.3|36251.7|36249.3|36214.7|36212.3|727
1642019400000|2022-01-12 20:30:00|36248.2|36245.8|36241.2|36238.8|36275.2|36272.8|36236.2|36233.8|1563
1642019700000|2022-01-12 20:35:00|36242.7|36240.3|36237.2|36234.8|36255.7|36253.3|36227.7|36225.3|1104
1642020000000|2022-01-12 20:40:00|36237.7|36235.3|36277.7|36275.3|36281.7|36279.3|36234.2|36231.8|1324
1642020300000|2022-01-12 20:45:00|36278.2|36275.8|36276.7|36274.3|36307.2|36304.8|36261.7|36259.3|2429
1642020600000|2022-01-12 20:50:00|36277.2|36274.8|36329.2|36326.8|36344.7|36342.3|36276.2|36273.8|3045
1642020900000|2022-01-12 20:55:00|36329.7|36327.3|36298.2|36295.8|36346.2|36343.8|36270.2|36267.8|3630
1642021200000|2022-01-12 21:00:00|36299.4|36294.6|36313.9|36309.1|36336.4|36331.6|36299.4|36294.6|1286
1642021500000|2022-01-12 21:05:00|36318.4|36313.6|36326.4|36321.6|36327.4|36322.6|36314.4|36309.6|415
1642021800000|2022-01-12 21:10:00|36325.9|36321.1|36322.4|36317.6|36330.9|36326.1|36321.4|36316.6|348
1642022100000|2022-01-12 21:15:00|36323.4|36318.6|36336.4|36331.6|36337.4|36332.6|36322.9|36318.1|174
1642022400000|2022-01-12 21:20:00|36335.4|36330.6|36328.4|36323.6|36335.9|36331.1|36318.9|36314.1|91
1642022700000|2022-01-12 21:25:00|36327.4|36322.6|36330.4|36325.6|36333.4|36328.6|36326.4|36321.6|105
1642023000000|2022-01-12 21:30:00|36328.4|36323.6|36320.9|36316.1|36328.4|36323.6|36316.4|36311.6|170
1642023300000|2022-01-12 21:35:00|36320.4|36315.6|36313.4|36308.6|36320.4|36315.6|36312.9|36308.1|106
1642023600000|2022-01-12 21:40:00|36312.9|36308.1|36312.4|36307.6|36315.9|36311.1|36310.9|36306.1|79
1642023900000|2022-01-12 21:45:00|36312.9|36308.1|36315.4|36310.6|36315.9|36311.1|36310.4|36305.6|72
1642024200000|2022-01-12 21:50:00|36315.9|36311.1|36311.9|36307.1|36318.9|36314.1|36308.9|36304.1|65
1642024500000|2022-01-12 21:55:00|36312.4|36307.6|36301.5|36291.7|36312.4|36307.6|36292.4|36287.6|116
1642024800000|2022-01-12 22:00:00|36300.8|36291|36300.5|36290.7|36307|36297.2|36299.6|36289.8|0
1642025100000|2022-01-12 22:05:00|36299.6|36289.8|36299.9|36290.1|36300.9|36291.1|36299.2|36289.4|0
1642025400000|2022-01-12 22:10:00|36300|36290.2|36302.1|36292.3|36303.7|36293.9|36299.8|36290|0
1642025700000|2022-01-12 22:15:00|36302.7|36292.9|36305.6|36295.8|36306.2|36296.4|36301.8|36292|0
1642026000000|2022-01-12 22:20:00|36305|36295.2|36305.8|36296|36305.8|36296|36304.8|36295|0
1642026300000|2022-01-12 22:25:00|36305.7|36295.9|36304.1|36294.3|36305.8|36296|36303.2|36293.4|0
1642026600000|2022-01-12 22:30:00|36303.9|36294.1|36303.6|36293.8|36304.7|36294.9|36303.3|36293.5|0
1642026900000|2022-01-12 22:35:00|36303.1|36293.3|36301.6|36291.8|36303.1|36293.3|36301.6|36291.8|0
1642027200000|2022-01-12 22:40:00|36301.5|36291.7|36302.5|36292.7|36303|36293.2|36301.5|36291.7|0
1642027500000|2022-01-12 22:45:00|36302.2|36292.4|36302.3|36292.5|36302.8|36293|36302|36292.2|0
1642027800000|2022-01-12 22:50:00|36302.6|36292.8|36302.3|36292.5|36302.9|36293.1|36302.3|36292.5|0
1642028100000|2022-01-12 22:55:00|36302.6|36292.8|36302.2|36292.4|36303.2|36293.4|36302.2|36292.4|0
1642028400000|2022-01-12 23:00:00|36305.4|36300.6|36312.4|36307.6|36315.4|36310.6|36298.4|36293.6|323
1642028700000|2022-01-12 23:05:00|36310.4|36305.6|36301.9|36297.1|36310.9|36306.1|36298.4|36293.6|111
1642029000000|2022-01-12 23:10:00|36302.4|36297.6|36300.4|36295.6|36304.4|36299.6|36295.4|36290.6|55
1642029300000|2022-01-12 23:15:00|36299.9|36295.1|36306.4|36301.6|36308.4|36303.6|36297.4|36292.6|101
1642029600000|2022-01-12 23:20:00|36307.4|36302.6|36315.4|36310.6|36315.9|36311.1|36307.4|36302.6|75
1642029900000|2022-01-12 23:25:00|36314.9|36310.1|36302.4|36297.6|36316.9|36312.1|36299.4|36294.6|89
1642030200000|2022-01-12 23:30:00|36301.9|36297.1|36307.9|36303.1|36315.4|36310.6|36301.9|36297.1|102
1642030500000|2022-01-12 23:35:00|36308.4|36303.6|36315.4|36310.6|36321.9|36317.1|36304.4|36299.6|153
1642030800000|2022-01-12 23:40:00|36315.9|36311.1|36304.4|36299.6|36319.9|36315.1|36301.4|36296.6|102
1642031100000|2022-01-12 23:45:00|36304.9|36300.1|36300.4|36295.6|36314.9|36310.1|36300.4|36295.6|116
1642031400000|2022-01-12 23:50:00|36299.4|36294.6|36293.9|36289.1|36302.9|36298.1|36289.9|36285.1|113
1642031700000|2022-01-12 23:55:00|36294.4|36289.6|36301.4|36296.6|36305.4|36300.6|36293.4|36288.6|136
1642032000000|2022-01-13 00:00:00|36301.9|36297.1|36291.4|36286.6|36304.4|36299.6|36288.4|36283.6|159
1642032300000|2022-01-13 00:05:00|36291.9|36287.1|36283.9|36279.1|36301.4|36296.6|36283.9|36279.1|161
1642032600000|2022-01-13 00:10:00|36283.4|36278.6|36276.4|36271.6|36284.9|36280.1|36273.9|36269.1|148
1642032900000|2022-01-13 00:15:00|36276.9|36272.1|36281.4|36276.6|36283.9|36279.1|36270.9|36266.1|127
1642033200000|2022-01-13 00:20:00|36281.9|36277.1|36288.4|36283.6|36292.9|36288.1|36277.4|36272.6|177
1642033500000|2022-01-13 00:25:00|36287.9|36283.1|36285.9|36281.1|36293.4|36288.6|36283.4|36278.6|35
1642033800000|2022-01-13 00:30:00|36285.4|36280.6|36303.4|36298.6|36304.4|36299.6|36284.4|36279.6|61
1642034100000|2022-01-13 00:35:00|36303.9|36299.1|36299.4|36294.6|36304.4|36299.6|36296.4|36291.6|71
1642034400000|2022-01-13 00:40:00|36298.9|36294.1|36292.4|36287.6|36304.4|36299.6|36292.4|36287.6|74
1642034700000|2022-01-13 00:45:00|36292.9|36288.1|36294.4|36289.6|36303.9|36299.1|36292.4|36287.6|84
1642035000000|2022-01-13 00:50:00|36294.9|36290.1|36293.9|36289.1|36296.4|36291.6|36287.9|36283.1|71
1642035300000|2022-01-13 00:55:00|36294.4|36289.6|36285.9|36281.1|36296.4|36291.6|36285.4|36280.6|32
1642035600000|2022-01-13 01:00:00|36284.9|36280.1|36297.4|36292.6|36298.4|36293.6|36284.9|36280.1|85
1642035900000|2022-01-13 01:05:00|36296.9|36292.1|36304.4|36299.6|36311.4|36306.6|36296.9|36292.1|102
1642036200000|2022-01-13 01:10:00|36304.9|36300.1|36301.4|36296.6|36308.4|36303.6|36299.4|36294.6|41
1642036500000|2022-01-13 01:15:00|36300.9|36296.1|36284.4|36279.6|36304.4|36299.6|36283.4|36278.6|81
1642036800000|2022-01-13 01:20:00|36283.9|36279.1|36286.4|36281.6|36291.4|36286.6|36282.4|36277.6|46
1642037100000|2022-01-13 01:25:00|36285.9|36281.1|36286.4|36281.6|36288.9|36284.1|36280.4|36275.6|33
1642037400000|2022-01-13 01:30:00|36285.9|36281.1|36276.4|36271.6|36288.4|36283.6|36274.4|36269.6|79
1642037700000|2022-01-13 01:35:00|36276.9|36272.1|36281.9|36277.1|36287.4|36282.6|36268.4|36263.6|106
1642038000000|2022-01-13 01:40:00|36282.4|36277.6|36266.4|36261.6|36282.4|36277.6|36262.9|36258.1|149
1642038300000|2022-01-13 01:45:00|36266.9|36262.1|36256.4|36251.6|36268.4|36263.6|36249.9|36245.1|133
1642038600000|2022-01-13 01:50:00|36255.4|36250.6|36238.4|36233.6|36255.4|36250.6|36236.4|36231.6|192
1642038900000|2022-01-13 01:55:00|36237.9|36233.1|36224.4|36219.6|36240.4|36235.6|36210.4|36205.6|478
1642039200000|2022-01-13 02:00:00|36224.9|36220.1|36239.4|36234.6|36242.9|36238.1|36224.9|36220.1|224
1642039500000|2022-01-13 02:05:00|36238.9|36234.1|36241.4|36236.6|36241.9|36237.1|36235.9|36231.1|94
1642039800000|2022-01-13 02:10:00|36240.9|36236.1|36253.4|36248.6|36253.9|36249.1|36240.4|36235.6|131
1642040100000|2022-01-13 02:15:00|36254.4|36249.6|36254.4|36249.6|36262.9|36258.1|36249.4|36244.6|142
1642040400000|2022-01-13 02:20:00|36253.9|36249.1|36255.4|36250.6|36257.4|36252.6|36245.9|36241.1|87
1642040700000|2022-01-13 02:25:00|36255.9|36251.1|36259.4|36254.6|36261.4|36256.6|36253.4|36248.6|80
1642041000000|2022-01-13 02:30:00|36259.9|36255.1|36259.4|36254.6|36267.4|36262.6|36257.9|36253.1|91
1642041300000|2022-01-13 02:35:00|36259.9|36255.1|36265.9|36261.1|36267.4|36262.6|36258.4|36253.6|42
1642041600000|2022-01-13 02:40:00|36266.4|36261.6|36265.4|36260.6|36267.4|36262.6|36262.4|36257.6|35
1642041900000|2022-01-13 02:45:00|36265.9|36261.1|36267.9|36263.1|36274.4|36269.6|36264.4|36259.6|60
1642042200000|2022-01-13 02:50:00|36268.4|36263.6|36256.4|36251.6|36268.4|36263.6|36254.9|36250.1|48
1642042500000|2022-01-13 02:55:00|36256.9|36252.1|36261.4|36256.6|36264.9|36260.1|36256.9|36252.1|51
1642042800000|2022-01-13 03:00:00|36260.9|36256.1|36249.4|36244.6|36261.4|36256.6|36245.4|36240.6|97
1642043100000|2022-01-13 03:05:00|36248.9|36244.1|36236.4|36231.6|36249.4|36244.6|36231.4|36226.6|123
1642043400000|2022-01-13 03:10:00|36236.9|36232.1|36236.4|36231.6|36241.4|36236.6|36228.9|36224.1|101
1642043700000|2022-01-13 03:15:00|36235.4|36230.6|36239.4|36234.6|36241.4|36236.6|36231.4|36226.6|66
1642044000000|2022-01-13 03:20:00|36238.4|36233.6|36232.4|36227.6|36244.9|36240.1|36232.4|36227.6|133
1642044300000|2022-01-13 03:25:00|36232.9|36228.1|36209.9|36205.1|36236.9|36232.1|36207.4|36202.6|331
1642044600000|2022-01-13 03:30:00|36210.4|36205.6|36226.4|36221.6|36228.4|36223.6|36209.4|36204.6|104
1642044900000|2022-01-13 03:35:00|36226.9|36222.1|36223.9|36219.1|36227.9|36223.1|36218.9|36214.1|41
1642045200000|2022-01-13 03:40:00|36223.4|36218.6|36219.4|36214.6|36227.9|36223.1|36215.9|36211.1|125
1642045500000|2022-01-13 03:45:00|36218.9|36214.1|36219.9|36215.1|36224.4|36219.6|36216.9|36212.1|78
1642045800000|2022-01-13 03:50:00|36219.4|36214.6|36225.9|36221.1|36226.4|36221.6|36212.9|36208.1|95
1642046100000|2022-01-13 03:55:00|36225.4|36220.6|36234.9|36230.1|36234.9|36230.1|36225.4|36220.6|145
1642046400000|2022-01-13 04:00:00|36235.4|36230.6|36238.4|36233.6|36243.4|36238.6|36232.4|36227.6|142
1642046700000|2022-01-13 04:05:00|36238.9|36234.1|36244.4|36239.6|36249.4|36244.6|36238.9|36234.1|84
1642047000000|2022-01-13 04:10:00|36243.9|36239.1|36240.4|36235.6|36244.4|36239.6|36238.9|36234.1|16
1642047300000|2022-01-13 04:15:00|36240.9|36236.1|36247.4|36242.6|36252.4|36247.6|36240.9|36236.1|106
1642047600000|2022-01-13 04:20:00|36247.9|36243.1|36248.4|36243.6|36249.9|36245.1|36245.4|36240.6|20
1642047900000|2022-01-13 04:25:00|36247.9|36243.1|36247.4|36242.6|36247.9|36243.1|36244.4|36239.6|21
1642048200000|2022-01-13 04:30:00|36246.9|36242.1|36235.4|36230.6|36247.4|36242.6|36232.9|36228.1|40
1642048500000|2022-01-13 04:35:00|36234.9|36230.1|36241.4|36236.6|36242.9|36238.1|36234.4|36229.6|20
1642048800000|2022-01-13 04:40:00|36241.9|36237.1|36246.4|36241.6|36246.4|36241.6|36241.4|36236.6|38
1642049100000|2022-01-13 04:45:00|36245.9|36241.1|36246.4|36241.6|36247.4|36242.6|36240.4|36235.6|28
1642049400000|2022-01-13 04:50:00|36246.9|36242.1|36251.4|36246.6|36253.4|36248.6|36246.9|36242.1|57
1642049700000|2022-01-13 04:55:00|36250.9|36246.1|36248.4|36243.6|36255.9|36251.1|36247.4|36242.6|47
1642050000000|2022-01-13 05:00:00|36248.9|36244.1|36256.4|36251.6|36257.9|36253.1|36247.9|36243.1|86
1642050300000|2022-01-13 05:05:00|36256.9|36252.1|36239.4|36234.6|36257.4|36252.6|36238.4|36233.6|68
1642050600000|2022-01-13 05:10:00|36238.9|36234.1|36225.9|36221.1|36240.4|36235.6|36225.9|36221.1|85
1642050900000|2022-01-13 05:15:00|36225.4|36220.6|36218.4|36213.6|36232.4|36227.6|36216.4|36211.6|140
1642051200000|2022-01-13 05:20:00|36218.9|36214.1|36219.4|36214.6|36220.4|36215.6|36214.4|36209.6|63
1642051500000|2022-01-13 05:25:00|36219.9|36215.1|36215.4|36210.6|36221.9|36217.1|36211.9|36207.1|61
1642051800000|2022-01-13 05:30:00|36215.9|36211.1|36213.4|36208.6|36217.9|36213.1|36205.9|36201.1|87
1642052100000|2022-01-13 05:35:00|36212.4|36207.6|36216.4|36211.6|36223.4|36218.6|36212.4|36207.6|92
1642052400000|2022-01-13 05:40:00|36216.9|36212.1|36212.4|36207.6|36218.9|36214.1|36207.4|36202.6|64
1642052700000|2022-01-13 05:45:00|36211.9|36207.1|36216.9|36212.1|36222.9|36218.1|36205.9|36201.1|371
1642053000000|2022-01-13 05:50:00|36217.4|36212.6|36228.4|36223.6|36232.9|36228.1|36215.9|36211.1|85
1642053300000|2022-01-13 05:55:00|36227.9|36223.1|36220.9|36216.1|36228.4|36223.6|36216.4|36211.6|70
1642053600000|2022-01-13 06:00:00|36221.4|36216.6|36223.9|36219.1|36233.4|36228.6|36213.9|36209.1|253
1642053900000|2022-01-13 06:05:00|36224.4|36219.6|36244.4|36239.6|36249.4|36244.6|36224.4|36219.6|144
1642054200000|2022-01-13 06:10:00|36244.9|36240.1|36250.4|36245.6|36257.9|36253.1|36243.4|36238.6|114
1642054500000|2022-01-13 06:15:00|36250.9|36246.1|36261.9|36257.1|36262.9|36258.1|36244.9|36240.1|86
1642054800000|2022-01-13 06:20:00|36261.4|36256.6|36261.4|36256.6|36270.4|36265.6|36258.4|36253.6|128
1642055100000|2022-01-13 06:25:00|36261.9|36257.1|36252.9|36248.1|36262.4|36257.6|36248.9|36244.1|57
1642055400000|2022-01-13 06:30:00|36252.4|36247.6|36260.4|36255.6|36262.4|36257.6|36247.4|36242.6|67
1642055700000|2022-01-13 06:35:00|36260.9|36256.1|36256.4|36251.6|36263.9|36259.1|36254.4|36249.6|62
1642056000000|2022-01-13 06:40:00|36257.4|36252.6|36245.4|36240.6|36257.4|36252.6|36243.9|36239.1|54
1642056300000|2022-01-13 06:45:00|36244.9|36240.1|36241.4|36236.6|36247.4|36242.6|36238.9|36234.1|56
1642056600000|2022-01-13 06:50:00|36241.9|36237.1|36226.4|36221.6|36243.4|36238.6|36225.9|36221.1|100
1642056900000|2022-01-13 06:55:00|36227.9|36223.1|36231.4|36226.6|36237.4|36232.6|36227.4|36222.6|77
1642057200000|2022-01-13 07:00:00|36230.8|36227.2|36204.8|36201.2|36233.8|36230.2|36201.3|36197.7|320
1642057500000|2022-01-13 07:05:00|36205.3|36201.7|36217.8|36214.2|36219.8|36216.2|36197.8|36194.2|261
1642057800000|2022-01-13 07:10:00|36216.8|36213.2|36212.8|36209.2|36222.3|36218.7|36206.8|36203.2|106
1642058100000|2022-01-13 07:15:00|36212.3|36208.7|36209.8|36206.2|36219.8|36216.2|36205.3|36201.7|106
1642058400000|2022-01-13 07:20:00|36210.3|36206.7|36208.8|36205.2|36217.8|36214.2|36204.3|36200.7|159
1642058700000|2022-01-13 07:25:00|36208.3|36204.7|36209.8|36206.2|36219.3|36215.7|36200.3|36196.7|337
1642059000000|2022-01-13 07:30:00|36209.3|36205.7|36210.8|36207.2|36214.3|36210.7|36206.8|36203.2|178
1642059300000|2022-01-13 07:35:00|36211.3|36207.7|36213.3|36209.7|36213.8|36210.2|36197.3|36193.7|344
1642059600000|2022-01-13 07:40:00|36213.8|36210.2|36202.8|36199.2|36215.3|36211.7|36202.3|36198.7|194
1642059900000|2022-01-13 07:45:00|36203.3|36199.7|36207.8|36204.2|36213.3|36209.7|36201.8|36198.2|110
1642060200000|2022-01-13 07:50:00|36208.3|36204.7|36202.3|36198.7|36209.8|36206.2|36202.3|36198.7|34
1642060500000|2022-01-13 07:55:00|36201.8|36198.2|36212.3|36208.7|36212.3|36208.7|36198.3|36194.7|161
1642060800000|2022-01-13 08:00:00|36211.3|36207.7|36216.8|36213.2|36222.8|36219.2|36197.8|36194.2|760
1642061100000|2022-01-13 08:05:00|36216.3|36212.7|36243.8|36240.2|36244.3|36240.7|36213.8|36210.2|483
1642061400000|2022-01-13 08:10:00|36244.3|36240.7|36266.8|36263.2|36272.8|36269.2|36244.3|36240.7|570
1642061700000|2022-01-13 08:15:00|36266.3|36262.7|36260.8|36257.2|36280.3|36276.7|36256.8|36253.2|334
1642062000000|2022-01-13 08:20:00|36261.3|36257.7|36284.8|36281.2|36285.3|36281.7|36257.8|36254.2|394
1642062300000|2022-01-13 08:25:00|36284.3|36280.7|36290.3|36286.7|36294.8|36291.2|36277.8|36274.2|336
1642062600000|2022-01-13 08:30:00|36289.8|36286.2|36282.3|36278.7|36304.3|36300.7|36281.8|36278.2|354
1642062900000|2022-01-13 08:35:00|36281.8|36278.2|36273.8|36270.2|36282.3|36278.7|36268.3|36264.7|376
1642063200000|2022-01-13 08:40:00|36274.3|36270.7|36278.8|36275.2|36285.3|36281.7|36266.8|36263.2|406
1642063500000|2022-01-13 08:45:00|36278.3|36274.7|36280.3|36276.7|36292.3|36288.7|36277.8|36274.2|190
1642063800000|2022-01-13 08:50:00|36280.8|36277.2|36261.8|36258.2|36280.8|36277.2|36261.8|36258.2|168
1642064100000|2022-01-13 08:55:00|36261.3|36257.7|36258.8|36255.2|36270.8|36267.2|36256.3|36252.7|193
1642064400000|2022-01-13 09:00:00|36260.3|36256.7|36251.8|36248.2|36264.3|36260.7|36246.3|36242.7|326
1642064700000|2022-01-13 09:05:00|36253.8|36250.2|36263.8|36260.2|36266.3|36262.7|36249.8|36246.2|213
1642065000000|2022-01-13 09:10:00|36263.3|36259.7|36251.3|36247.7|36263.8|36260.2|36247.3|36243.7|192
1642065300000|2022-01-13 09:15:00|36250.3|36246.7|36252.8|36249.2|36252.8|36249.2|36238.8|36235.2|201
1642065600000|2022-01-13 09:20:00|36253.3|36249.7|36258.8|36255.2|36264.8|36261.2|36251.3|36247.7|192
1642065900000|2022-01-13 09:25:00|36258.3|36254.7|36272.3|36268.7|36272.3|36268.7|36257.3|36253.7|120
1642066200000|2022-01-13 09:30:00|36271.8|36268.2|36278.3|36274.7|36280.8|36277.2|36269.3|36265.7|145
1642066500000|2022-01-13 09:35:00|36277.8|36274.2|36278.8|36275.2|36283.3|36279.7|36272.8|36269.2|129
1642066800000|2022-01-13 09:40:00|36278.3|36274.7|36278.8|36275.2|36284.3|36280.7|36271.8|36268.2|117
1642067100000|2022-01-13 09:45:00|36279.3|36275.7|36271.8|36268.2|36281.3|36277.7|36269.3|36265.7|212
1642067400000|2022-01-13 09:50:00|36272.3|36268.7|36278.8|36275.2|36284.3|36280.7|36266.8|36263.2|227
1642067700000|2022-01-13 09:55:00|36279.3|36275.7|36284.8|36281.2|36285.3|36281.7|36271.3|36267.7|106
1642068000000|2022-01-13 10:00:00|36284.3|36280.7|36276.8|36273.2|36287.3|36283.7|36275.8|36272.2|197
1642068300000|2022-01-13 10:05:00|36276.3|36272.7|36285.8|36282.2|36287.8|36284.2|36275.3|36271.7|80
1642068600000|2022-01-13 10:10:00|36285.3|36281.7|36285.8|36282.2|36293.8|36290.2|36281.8|36278.2|80
1642068900000|2022-01-13 10:15:00|36285.3|36281.7|36295.3|36291.7|36297.3|36293.7|36284.3|36280.7|145
1642069200000|2022-01-13 10:20:00|36295.8|36292.2|36292.8|36289.2|36301.3|36297.7|36286.8|36283.2|145
1642069500000|2022-01-13 10:25:00|36292.3|36288.7|36299.8|36296.2|36304.3|36300.7|36288.3|36284.7|290
1642069800000|2022-01-13 10:30:00|36299.3|36295.7|36302.3|36298.7|36310.8|36307.2|36296.8|36293.2|209
1642070100000|2022-01-13 10:35:00|36301.8|36298.2|36303.8|36300.2|36306.8|36303.2|36299.8|36296.2|85
1642070400000|2022-01-13 10:40:00|36303.3|36299.7|36313.8|36310.2|36317.3|36313.7|36300.3|36296.7|256
1642070700000|2022-01-13 10:45:00|36313.3|36309.7|36310.8|36307.2|36320.3|36316.7|36308.8|36305.2|183
1642071000000|2022-01-13 10:50:00|36310.3|36306.7|36306.8|36303.2|36312.3|36308.7|36302.8|36299.2|135
1642071300000|2022-01-13 10:55:00|36306.3|36302.7|36311.8|36308.2|36314.8|36311.2|36304.8|36301.2|119
1642071600000|2022-01-13 11:00:00|36311.3|36307.7|36323.3|36319.7|36324.3|36320.7|36311.3|36307.7|152
1642071900000|2022-01-13 11:05:00|36323.8|36320.2|36322.3|36318.7|36324.3|36320.7|36315.8|36312.2|129
1642072200000|2022-01-13 11:10:00|36322.8|36319.2|36322.8|36319.2|36331.3|36327.7|36318.3|36314.7|217
1642072500000|2022-01-13 11:15:00|36322.3|36318.7|36327.3|36323.7|36354.3|36350.7|36318.3|36314.7|1512
1642072800000|2022-01-13 11:20:00|36325.8|36322.2|36330.8|36327.2|36337.3|36333.7|36325.8|36322.2|459
1642073100000|2022-01-13 11:25:00|36331.3|36327.7|36323.3|36319.7|36331.3|36327.7|36316.3|36312.7|287
1642073400000|2022-01-13 11:30:00|36322.8|36319.2|36332.8|36329.2|36333.8|36330.2|36320.8|36317.2|240
1642073700000|2022-01-13 11:35:00|36332.3|36328.7|36329.8|36326.2|36334.8|36331.2|36326.8|36323.2|157
1642074000000|2022-01-13 11:40:00|36329.3|36325.7|36327.8|36324.2|36331.3|36327.7|36323.3|36319.7|228
1642074300000|2022-01-13 11:45:00|36328.3|36324.7|36327.3|36323.7|36331.3|36327.7|36323.8|36320.2|140
1642074600000|2022-01-13 11:50:00|36327.8|36324.2|36322.8|36319.2|36328.8|36325.2|36321.8|36318.2|110
1642074900000|2022-01-13 11:55:00|36323.3|36319.7|36308.3|36304.7|36323.3|36319.7|36307.3|36303.7|352
1642075200000|2022-01-13 12:00:00|36309.8|36306.2|36322.3|36318.7|36331.8|36328.2|36305.8|36302.2|377
1642075500000|2022-01-13 12:05:00|36321.8|36318.2|36328.3|36324.7|36329.8|36326.2|36314.3|36310.7|168
1642075800000|2022-01-13 12:10:00|36327.3|36323.7|36331.8|36328.2|36334.8|36331.2|36324.3|36320.7|334
1642076100000|2022-01-13 12:15:00|36332.3|36328.7|36326.3|36322.7|36332.3|36328.7|36321.8|36318.2|278
1642076400000|2022-01-13 12:20:00|36325.3|36321.7|36331.8|36328.2|36333.8|36330.2|36314.8|36311.2|290
1642076700000|2022-01-13 12:25:00|36332.3|36328.7|36332.3|36328.7|36333.3|36329.7|36328.8|36325.2|197
1642077000000|2022-01-13 12:30:00|36332.8|36329.2|36332.8|36329.2|36333.8|36330.2|36322.3|36318.7|243
1642077300000|2022-01-13 12:35:00|36331.3|36327.7|36334.8|36331.2|36337.3|36333.7|36327.3|36323.7|225
1642077600000|2022-01-13 12:40:00|36334.3|36330.7|36339.8|36336.2|36342.3|36338.7|36332.8|36329.2|298
1642077900000|2022-01-13 12:45:00|36340.3|36336.7|36343.8|36340.2|36345.8|36342.2|36338.3|36334.7|184
1642078200000|2022-01-13 12:50:00|36344.3|36340.7|36334.3|36330.7|36344.8|36341.2|36333.3|36329.7|201
1642078500000|2022-01-13 12:55:00|36334.8|36331.2|36337.3|36333.7|36344.3|36340.7|36332.8|36329.2|215
1642078800000|2022-01-13 13:00:00|36337.8|36334.2|36336.3|36332.7|36351.8|36348.2|36331.3|36327.7|783
1642079100000|2022-01-13 13:05:00|36337.3|36333.7|36329.8|36326.2|36339.3|36335.7|36324.3|36320.7|383
1642079400000|2022-01-13 13:10:00|36329.3|36325.7|36336.8|36333.2|36340.3|36336.7|36327.3|36323.7|273
1642079700000|2022-01-13 13:15:00|36337.3|36333.7|36345.8|36342.2|36350.3|36346.7|36333.3|36329.7|225
1642080000000|2022-01-13 13:20:00|36346.8|36343.2|36352.3|36348.7|36359.3|36355.7|36344.8|36341.2|347
1642080300000|2022-01-13 13:25:00|36352.8|36349.2|36352.8|36349.2|36363.3|36359.7|36351.8|36348.2|327
1642080600000|2022-01-13 13:30:00|36353.3|36349.7|36394.8|36391.2|36402.3|36398.7|36346.3|36342.7|1553
1642080900000|2022-01-13 13:35:00|36395.3|36391.7|36389.8|36386.2|36418.3|36414.7|36384.8|36381.2|1197
1642081200000|2022-01-13 13:40:00|36390.3|36386.7|36383.8|36380.2|36393.8|36390.2|36380.3|36376.7|495
1642081500000|2022-01-13 13:45:00|36384.8|36381.2|36386.8|36383.2|36394.3|36390.7|36378.8|36375.2|594
1642081800000|2022-01-13 13:50:00|36387.3|36383.7|36397.8|36394.2|36402.3|36398.7|36385.8|36382.2|659
1642082100000|2022-01-13 13:55:00|36398.3|36394.7|36403.8|36400.2|36415.3|36411.7|36395.3|36391.7|776
1642082400000|2022-01-13 14:00:00|36403.3|36399.7|36413.8|36410.2|36415.3|36411.7|36400.8|36397.2|464
1642082700000|2022-01-13 14:05:00|36414.3|36410.7|36432.8|36429.2|36435.3|36431.7|36413.8|36410.2|717
1642083000000|2022-01-13 14:10:00|36433.3|36429.7|36421.3|36417.7|36437.3|36433.7|36415.3|36411.7|778
1642083300000|2022-01-13 14:15:00|36421.8|36418.2|36413.8|36410.2|36422.8|36419.2|36405.8|36402.2|399
1642083600000|2022-01-13 14:20:00|36414.3|36410.7|36412.8|36409.2|36420.8|36417.2|36408.3|36404.7|453
1642083900000|2022-01-13 14:25:00|36413.3|36409.7|36425.8|36422.2|36436.3|36432.7|36409.8|36406.2|1145
1642084200000|2022-01-13 14:30:00|36425.2|36422.8|36408.2|36405.8|36482.7|36480.3|36394.2|36391.8|6826
1642084500000|2022-01-13 14:35:00|36407.2|36404.8|36422.7|36420.3|36430.7|36428.3|36389.2|36386.8|3352
1642084800000|2022-01-13 14:40:00|36423.7|36421.3|36400.7|36398.3|36430.2|36427.8|36369.7|36367.3|2801
1642085100000|2022-01-13 14:45:00|36400.2|36397.8|36425.7|36423.3|36429.7|36427.3|36385.7|36383.3|2373
1642085400000|2022-01-13 14:50:00|36422.7|36420.3|36425.2|36422.8|36434.7|36432.3|36399.7|36397.3|2659
1642085700000|2022-01-13 14:55:00|36424.7|36422.3|36431.2|36428.8|36464.7|36462.3|36417.7|36415.3|3057
1642086000000|2022-01-13 15:00:00|36431.7|36429.3|36408.7|36406.3|36445.7|36443.3|36404.7|36402.3|2434
1642086300000|2022-01-13 15:05:00|36408.2|36405.8|36403.2|36400.8|36421.2|36418.8|36385.2|36382.8|1811
1642086600000|2022-01-13 15:10:00|36404.2|36401.8|36411.2|36408.8|36427.7|36425.3|36389.2|36386.8|2188
1642086900000|2022-01-13 15:15:00|36410.7|36408.3|36393.2|36390.8|36419.7|36417.3|36376.7|36374.3|3034
1642087200000|2022-01-13 15:20:00|36393.7|36391.3|36413.7|36411.3|36421.2|36418.8|36386.7|36384.3|2241
1642087500000|2022-01-13 15:25:00|36414.7|36412.3|36437.7|36435.3|36438.7|36436.3|36386.2|36383.8|1961
1642087800000|2022-01-13 15:30:00|36437.2|36434.8|36417.7|36415.3|36460.2|36457.8|36387.7|36385.3|3432
1642088100000|2022-01-13 15:35:00|36417.2|36414.8|36425.7|36423.3|36434.7|36432.3|36401.7|36399.3|2106
1642088400000|2022-01-13 15:40:00|36424.2|36421.8|36420.7|36418.3|36441.2|36438.8|36415.7|36413.3|2076
1642088700000|2022-01-13 15:45:00|36421.2|36418.8|36431.2|36428.8|36449.7|36447.3|36409.2|36406.8|1756
1642089000000|2022-01-13 15:50:00|36430.7|36428.3|36375.2|36372.8|36431.2|36428.8|36348.7|36346.3|3778
1642089300000|2022-01-13 15:55:00|36375.7|36373.3|36415.2|36412.8|36425.2|36422.8|36374.7|36372.3|2327
1642089600000|2022-01-13 16:00:00|36414.7|36412.3|36425.7|36423.3|36451.2|36448.8|36408.7|36406.3|2948
1642089900000|2022-01-13 16:05:00|36423.2|36420.8|36425.7|36423.3|36442.7|36440.3|36413.7|36411.3|2275
1642090200000|2022-01-13 16:10:00|36426.2|36423.8|36415.2|36412.8|36433.7|36431.3|36396.2|36393.8|1845
1642090500000|2022-01-13 16:15:00|36415.7|36413.3|36411.7|36409.3|36439.2|36436.8|36403.7|36401.3|1307
1642090800000|2022-01-13 16:20:00|36415.2|36412.8|36464.2|36461.8|36466.7|36464.3|36406.7|36404.3|2274
1642091100000|2022-01-13 16:25:00|36463.7|36461.3|36487.2|36484.8|36495.2|36492.8|36456.2|36453.8|2012
1642091400000|2022-01-13 16:30:00|36486.7|36484.3|36479.2|36476.8|36497.7|36495.3|36473.2|36470.8|1292
1642091700000|2022-01-13 16:35:00|36478.7|36476.3|36497.7|36495.3|36507.7|36505.3|36473.2|36470.8|1351
1642092000000|2022-01-13 16:40:00|36496.7|36494.3|36501.2|36498.8|36509.7|36507.3|36494.7|36492.3|1244
1642092300000|2022-01-13 16:45:00|36500.7|36498.3|36501.2|36498.8|36513.7|36511.3|36496.7|36494.3|1169
1642092600000|2022-01-13 16:50:00|36501.7|36499.3|36506.2|36503.8|36513.7|36511.3|36487.2|36484.8|1559
1642092900000|2022-01-13 16:55:00|36506.7|36504.3|36498.7|36496.3|36508.2|36505.8|36490.7|36488.3|860
1642093200000|2022-01-13 17:00:00|36497.7|36495.3|36436.7|36434.3|36499.7|36497.3|36430.2|36427.8|2018
1642093500000|2022-01-13 17:05:00|36436.2|36433.8|36441.2|36438.8|36448.2|36445.8|36422.7|36420.3|1562
1642093800000|2022-01-13 17:10:00|36440.7|36438.3|36384.7|36382.3|36444.7|36442.3|36382.7|36380.3|1570
1642094100000|2022-01-13 17:15:00|36384.2|36381.8|36302.2|36299.8|36384.7|36382.3|36289.2|36286.8|5530
1642094400000|2022-01-13 17:20:00|36302.7|36300.3|36291.7|36289.3|36303.2|36300.8|36237.2|36234.8|4259
1642094700000|2022-01-13 17:25:00|36292.2|36289.8|36298.7|36296.3|36316.7|36314.3|36283.7|36281.3|2917
1642095000000|2022-01-13 17:30:00|36298.2|36295.8|36319.2|36316.8|36322.7|36320.3|36256.7|36254.3|3137
1642095300000|2022-01-13 17:35:00|36317.7|36315.3|36325.2|36322.8|36344.7|36342.3|36292.2|36289.8|2702
1642095600000|2022-01-13 17:40:00|36327|36324.6|36304.5|36302.1|36331.5|36329.1|36300.5|36298.1|1566
1642095900000|2022-01-13 17:45:00|36305|36302.6|36264|36261.6|36323.5|36321.1|36256.5|36254.1|2407
1642096200000|2022-01-13 17:50:00|36263.5|36261.1|36267|36264.6|36293.5|36291.1|36245.5|36243.1|1837
1642096500000|2022-01-13 17:55:00|36266.5|36264.1|36290|36287.6|36295.5|36293.1|36257.5|36255.1|1375
1642096800000|2022-01-13 18:00:00|36289.5|36287.1|36282|36279.6|36292.5|36290.1|36251|36248.6|3095
1642097100000|2022-01-13 18:05:00|36281.5|36279.1|36306.5|36304.1|36322|36319.6|36266|36263.6|2265
1642097400000|2022-01-13 18:10:00|36307|36304.6|36320.5|36318.1|36321|36318.6|36297|36294.6|1168
1642097700000|2022-01-13 18:15:00|36321|36318.6|36321.5|36319.1|36340|36337.6|36310.5|36308.1|1392
1642098000000|2022-01-13 18:20:00|36321|36318.6|36364.5|36362.1|36376.5|36374.1|36314.5|36312.1|2679
1642098300000|2022-01-13 18:25:00|36365|36362.6|36362.5|36360.1|36374|36371.6|36339|36336.6|1677
1642098600000|2022-01-13 18:30:00|36362|36359.6|36347.5|36345.1|36363|36360.6|36339|36336.6|770
1642098900000|2022-01-13 18:35:00|36347|36344.6|36346.5|36344.1|36359|36356.6|36326.5|36324.1|1199
1642099200000|2022-01-13 18:40:00|36346|36343.6|36330|36327.6|36346.5|36344.1|36319.5|36317.1|1062
1642099500000|2022-01-13 18:45:00|36330.5|36328.1|36346|36343.6|36356.5|36354.1|36326.5|36324.1|1420
1642099800000|2022-01-13 18:50:00|36345.5|36343.1|36348.5|36346.1|36349.5|36347.1|36329.5|36327.1|472
1642100100000|2022-01-13 18:55:00|36348|36345.6|36376|36373.6|36378|36375.6|36346|36343.6|907
1642100400000|2022-01-13 19:00:00|36375.5|36373.1|36392.5|36390.1|36406.5|36404.1|36365.5|36363.1|1530
1642100700000|2022-01-13 19:05:00|36392|36389.6|36377|36374.6|36395.5|36393.1|36371.5|36369.1|672
1642101000000|2022-01-13 19:10:00|36377.5|36375.1|36355.5|36353.1|36378.5|36376.1|36354|36351.6|682
1642101300000|2022-01-13 19:15:00|36357.5|36355.1|36325.5|36323.1|36362.5|36360.1|36302.5|36300.1|1668
1642101600000|2022-01-13 19:20:00|36326|36323.6|36331|36328.6|36340|36337.6|36311|36308.6|908
1642101900000|2022-01-13 19:25:00|36330|36327.6|36312.5|36310.1|36334.5|36332.1|36308.5|36306.1|858
1642102200000|2022-01-13 19:30:00|36313|36310.6|36302|36299.6|36313.5|36311.1|36270.5|36268.1|2146
1642102500000|2022-01-13 19:35:00|36301.5|36299.1|36264.5|36262.1|36309.5|36307.1|36262|36259.6|1056
1642102800000|2022-01-13 19:40:00|36265|36262.6|36280.5|36278.1|36288.5|36286.1|36257.5|36255.1|1490
1642103100000|2022-01-13 19:45:00|36281|36278.6|36262|36259.6|36293.5|36291.1|36259.5|36257.1|1161
1642103400000|2022-01-13 19:50:00|36262.5|36260.1|36287.5|36285.1|36293|36290.6|36254|36251.6|1073
1642103700000|2022-01-13 19:55:00|36288|36285.6|36301.5|36299.1|36316.5|36314.1|36286.5|36284.1|1450
1642104000000|2022-01-13 20:00:00|36301|36298.6|36210.5|36208.1|36303|36300.6|36205.5|36203.1|3225
1642104300000|2022-01-13 20:05:00|36210|36207.6|36203.5|36201.1|36230.5|36228.1|36197|36194.6|1635
1642104600000|2022-01-13 20:10:00|36203|36200.6|36187.5|36185.1|36210.5|36208.1|36165.5|36163.1|2305
1642104900000|2022-01-13 20:15:00|36187|36184.6|36207.5|36205.1|36225.5|36223.1|36169|36166.6|2561
1642105200000|2022-01-13 20:20:00|36206.7|36204.3|36186.7|36184.3|36222.2|36219.8|36172.7|36170.3|1549
1642105500000|2022-01-13 20:25:00|36187.2|36184.8|36213.2|36210.8|36214.7|36212.3|36173.7|36171.3|1980
1642105800000|2022-01-13 20:30:00|36213.7|36211.3|36220.2|36217.8|36234.7|36232.3|36201.2|36198.8|1816
1642106100000|2022-01-13 20:35:00|36219.7|36217.3|36145.7|36143.3|36223.2|36220.8|36140.7|36138.3|2465
1642106400000|2022-01-13 20:40:00|36145.2|36142.8|36158.2|36155.8|36178.2|36175.8|36142.2|36139.8|2380
1642106700000|2022-01-13 20:45:00|36158.7|36156.3|36100.7|36098.3|36159.7|36157.3|36084.7|36082.3|2990
1642107000000|2022-01-13 20:50:00|36095.7|36093.3|36090.7|36088.3|36118.7|36116.3|36048.7|36046.3|6006
1642107300000|2022-01-13 20:55:00|36095.7|36093.3|36124.7|36122.3|36146.2|36143.8|36052.7|36050.3|6175
1642107600000|2022-01-13 21:00:00|36125.9|36121.1|36112.4|36107.6|36161.4|36156.6|36091.9|36087.1|2951
1642107900000|2022-01-13 21:05:00|36111.9|36107.1|36107.4|36102.6|36133.9|36129.1|36093.9|36089.1|1060
1642108200000|2022-01-13 21:10:00|36107.9|36103.1|36114.9|36110.1|36131.4|36126.6|36098.9|36094.1|860
1642108500000|2022-01-13 21:15:00|36115.4|36110.6|36107.9|36103.1|36124.4|36119.6|36099.4|36094.6|251
1642108800000|2022-01-13 21:20:00|36108.4|36103.6|36101.4|36096.6|36112.9|36108.1|36095.4|36090.6|191
1642109100000|2022-01-13 21:25:00|36101.9|36097.1|36086.4|36081.6|36111.4|36106.6|36080.9|36076.1|314
1642109400000|2022-01-13 21:30:00|36085.9|36081.1|36108.9|36104.1|36110.9|36106.1|36078.4|36073.6|447
1642109700000|2022-01-13 21:35:00|36109.4|36104.6|36112.4|36107.6|36119.4|36114.6|36103.9|36099.1|254
1642110000000|2022-01-13 21:40:00|36112.9|36108.1|36113.4|36108.6|36122.4|36117.6|36106.4|36101.6|184
1642110300000|2022-01-13 21:45:00|36114.4|36109.6|36108.4|36103.6|36121.4|36116.6|36098.4|36093.6|229
1642110600000|2022-01-13 21:50:00|36110.9|36106.1|36120.4|36115.6|36122.9|36118.1|36106.9|36102.1|194
1642110900000|2022-01-13 21:55:00|36120.9|36116.1|36131.5|36121.7|36131.5|36125.1|36118.9|36114.1|123
1642111200000|2022-01-13 22:00:00|36131.6|36121.8|36132.7|36122.9|36133.2|36123.4|36128.7|36118.9|0
1642111500000|2022-01-13 22:05:00|36132.8|36123|36132.9|36123.1|36135.7|36125.9|36131.7|36121.9|0
1642111800000|2022-01-13 22:10:00|36133|36123.2|36139.8|36130|36139.8|36130|36132.8|36123|0
1642112100000|2022-01-13 22:15:00|36139.7|36129.9|36135.1|36125.3|36139.7|36129.9|36134.1|36124.3|0
1642112400000|2022-01-13 22:20:00|36134.8|36125|36134.9|36125.1|36136.6|36126.8|36133.1|36123.3|0
1642112700000|2022-01-13 22:25:00|36135.1|36125.3|36135.1|36125.3|36135.4|36125.6|36135.1|36125.3|0
1642113000000|2022-01-13 22:30:00|36134.9|36125.1|36138.2|36128.4|36138.5|36128.7|36133.4|36123.6|0
1642113300000|2022-01-13 22:35:00|36138.4|36128.6|36138.2|36128.4|36138.5|36128.7|36137.3|36127.5|0
1642113600000|2022-01-13 22:40:00|36138.3|36128.5|36139.8|36130|36140.7|36130.9|36138.1|36128.3|0
1642113900000|2022-01-13 22:45:00|36140.1|36130.3|36140.5|36130.7|36140.5|36130.7|36139.4|36129.6|0
1642114200000|2022-01-13 22:50:00|36140.8|36131|36144.2|36134.4|36144.5|36134.7|36140.8|36131|0
1642114500000|2022-01-13 22:55:00|36144.3|36134.5|36146.3|36136.5|36149.3|36139.5|36144|36134.2|0
1642114800000|2022-01-13 23:00:00|36162.6|36152.8|36151.4|36146.6|36162.6|36156.6|36140.4|36135.6|385
1642115100000|2022-01-13 23:05:00|36150.4|36145.6|36148.9|36144.1|36152.9|36148.1|36133.9|36129.1|154
1642115400000|2022-01-13 23:10:00|36149.4|36144.6|36157.4|36152.6|36159.4|36154.6|36143.9|36139.1|231
1642115700000|2022-01-13 23:15:00|36156.9|36152.1|36135.9|36131.1|36156.9|36152.1|36134.4|36129.6|190
1642116000000|2022-01-13 23:20:00|36136.4|36131.6|36151.9|36147.1|36156.4|36151.6|36136.4|36131.6|162
1642116300000|2022-01-13 23:25:00|36152.4|36147.6|36144.9|36140.1|36153.4|36148.6|36138.4|36133.6|183
1642116600000|2022-01-13 23:30:00|36145.4|36140.6|36150.4|36145.6|36159.9|36155.1|36143.9|36139.1|184
1642116900000|2022-01-13 23:35:00|36150.9|36146.1|36151.9|36147.1|36153.9|36149.1|36138.9|36134.1|135
1642117200000|2022-01-13 23:40:00|36152.4|36147.6|36155.9|36151.1|36160.4|36155.6|36146.4|36141.6|108
1642117500000|2022-01-13 23:45:00|36155.4|36150.6|36159.4|36154.6|36162.9|36158.1|36152.9|36148.1|148
1642117800000|2022-01-13 23:50:00|36158.4|36153.6|36154.9|36150.1|36158.4|36153.6|36147.9|36143.1|88
1642118100000|2022-01-13 23:55:00|36154.4|36149.6|36155.9|36151.1|36156.9|36152.1|36142.4|36137.6|131
1642118400000|2022-01-14 00:00:00|36155.4|36150.6|36097.9|36093.1|36158.4|36153.6|36079.4|36074.6|1014
1642118700000|2022-01-14 00:05:00|36097.4|36092.6|36131.4|36126.6|36134.4|36129.6|36088.4|36083.6|290
1642119000000|2022-01-14 00:10:00|36131.9|36127.1|36142.4|36137.6|36146.9|36142.1|36125.4|36120.6|274
1642119300000|2022-01-14 00:15:00|36142.9|36138.1|36151.4|36146.6|36166.4|36161.6|36129.4|36124.6|527
1642119600000|2022-01-14 00:20:00|36151.9|36147.1|36150.4|36145.6|36156.4|36151.6|36137.4|36132.6|208
1642119900000|2022-01-14 00:25:00|36149.9|36145.1|36144.4|36139.6|36155.4|36150.6|36135.9|36131.1|113
1642120200000|2022-01-14 00:30:00|36143.9|36139.1|36131.4|36126.6|36150.4|36145.6|36129.4|36124.6|124
1642120500000|2022-01-14 00:35:00|36130.9|36126.1|36145.9|36141.1|36167.4|36162.6|36130.9|36126.1|184
1642120800000|2022-01-14 00:40:00|36145.4|36140.6|36155.4|36150.6|36161.4|36156.6|36129.4|36124.6|151
1642121100000|2022-01-14 00:45:00|36155.9|36151.1|36118.4|36113.6|36158.4|36153.6|36115.4|36110.6|181
1642121400000|2022-01-14 00:50:00|36117.9|36113.1|36145.4|36140.6|36147.4|36142.6|36112.4|36107.6|159
1642121700000|2022-01-14 00:55:00|36148.4|36143.6|36148.4|36143.6|36152.9|36148.1|36140.9|36136.1|119
1642122000000|2022-01-14 01:00:00|36148.9|36144.1|36158.4|36153.6|36169.4|36164.6|36137.9|36133.1|342
1642122300000|2022-01-14 01:05:00|36158.9|36154.1|36163.4|36158.6|36163.4|36158.6|36146.9|36142.1|91
1642122600000|2022-01-14 01:10:00|36163.9|36159.1|36150.4|36145.6|36168.9|36164.1|36147.4|36142.6|71
1642122900000|2022-01-14 01:15:00|36149.9|36145.1|36125.9|36121.1|36152.9|36148.1|36124.9|36120.1|165
1642123200000|2022-01-14 01:20:00|36125.4|36120.6|36137.4|36132.6|36143.4|36138.6|36118.4|36113.6|109
1642123500000|2022-01-14 01:25:00|36136.9|36132.1|36120.9|36116.1|36139.4|36134.6|36117.9|36113.1|69
1642123800000|2022-01-14 01:30:00|36121.4|36116.6|36116.4|36111.6|36127.4|36122.6|36105.4|36100.6|216
1642124100000|2022-01-14 01:35:00|36117.9|36113.1|36132.4|36127.6|36143.4|36138.6|36115.4|36110.6|198
1642124400000|2022-01-14 01:40:00|36132.9|36128.1|36100.4|36095.6|36137.9|36133.1|36100.4|36095.6|173
1642124700000|2022-01-14 01:45:00|36100.9|36096.1|36114.4|36109.6|36120.9|36116.1|36086.4|36081.6|324
1642125000000|2022-01-14 01:50:00|36114.9|36110.1|36108.4|36103.6|36115.4|36110.6|36099.4|36094.6|84
1642125300000|2022-01-14 01:55:00|36108.9|36104.1|36100.9|36096.1|36113.9|36109.1|36091.4|36086.6|202
1642125600000|2022-01-14 02:00:00|36100.4|36095.6|36107.4|36102.6|36115.4|36110.6|36091.4|36086.6|143
1642125900000|2022-01-14 02:05:00|36105.4|36100.6|36097.4|36092.6|36114.4|36109.6|36096.4|36091.6|102
1642126200000|2022-01-14 02:10:00|36097.9|36093.1|36062.4|36057.6|36100.4|36095.6|36057.4|36052.6|617
1642126500000|2022-01-14 02:15:00|36062.9|36058.1|36059.4|36054.6|36069.4|36064.6|36050.4|36045.6|315
1642126800000|2022-01-14 02:20:00|36059.9|36055.1|36073.4|36068.6|36080.4|36075.6|36058.9|36054.1|151
1642127100000|2022-01-14 02:25:00|36072.9|36068.1|36087.4|36082.6|36089.4|36084.6|36071.4|36066.6|141
1642127400000|2022-01-14 02:30:00|36087.9|36083.1|36098.4|36093.6|36103.4|36098.6|36087.4|36082.6|229
1642127700000|2022-01-14 02:35:00|36098.9|36094.1|36105.9|36101.1|36106.9|36102.1|36098.9|36094.1|113
1642128000000|2022-01-14 02:40:00|36107.4|36102.6|36123.4|36118.6|36125.4|36120.6|36106.4|36101.6|225
1642128300000|2022-01-14 02:45:00|36123.9|36119.1|36112.9|36108.1|36129.4|36124.6|36109.9|36105.1|109
1642128600000|2022-01-14 02:50:00|36112.4|36107.6|36121.4|36116.6|36125.4|36120.6|36112.4|36107.6|83
1642128900000|2022-01-14 02:55:00|36121.9|36117.1|36135.9|36131.1|36139.4|36134.6|36120.4|36115.6|179
1642129200000|2022-01-14 03:00:00|36136.4|36131.6|36118.4|36113.6|36138.9|36134.1|36116.4|36111.6|164
1642129500000|2022-01-14 03:05:00|36117.9|36113.1|36137.9|36133.1|36150.4|36145.6|36117.4|36112.6|233
1642129800000|2022-01-14 03:10:00|36137.4|36132.6|36123.4|36118.6|36145.9|36141.1|36119.9|36115.1|118
1642130100000|2022-01-14 03:15:00|36122.9|36118.1|36121.4|36116.6|36126.4|36121.6|36115.4|36110.6|89
1642130400000|2022-01-14 03:20:00|36121.9|36117.1|36115.4|36110.6|36125.4|36120.6|36110.4|36105.6|87
1642130700000|2022-01-14 03:25:00|36114.9|36110.1|36106.9|36102.1|36120.9|36116.1|36106.4|36101.6|98
1642131000000|2022-01-14 03:30:00|36106.4|36101.6|36100.4|36095.6|36112.4|36107.6|36092.4|36087.6|138
1642131300000|2022-01-14 03:35:00|36100.9|36096.1|36100.4|36095.6|36106.4|36101.6|36096.4|36091.6|72
1642131600000|2022-01-14 03:40:00|36100.9|36096.1|36086.4|36081.6|36102.4|36097.6|36083.9|36079.1|161
1642131900000|2022-01-14 03:45:00|36085.9|36081.1|36099.4|36094.6|36101.4|36096.6|36084.4|36079.6|137
1642132200000|2022-01-14 03:50:00|36099.9|36095.1|36099.4|36094.6|36101.4|36096.6|36092.4|36087.6|49
1642132500000|2022-01-14 03:55:00|36100.4|36095.6|36103.4|36098.6|36113.9|36109.1|36100.4|36095.6|129
1642132800000|2022-01-14 04:00:00|36104.4|36099.6|36125.4|36120.6|36131.4|36126.6|36104.4|36099.6|137
1642133100000|2022-01-14 04:05:00|36125.9|36121.1|36143.4|36138.6|36149.4|36144.6|36125.4|36120.6|171
1642133400000|2022-01-14 04:10:00|36143.9|36139.1|36140.9|36136.1|36149.4|36144.6|36138.4|36133.6|148
1642133700000|2022-01-14 04:15:00|36141.4|36136.6|36135.4|36130.6|36144.4|36139.6|36133.4|36128.6|54
1642134000000|2022-01-14 04:20:00|36133.4|36128.6|36163.9|36159.1|36165.9|36161.1|36133.4|36128.6|163
1642134300000|2022-01-14 04:25:00|36164.4|36159.6|36158.4|36153.6|36167.4|36162.6|36156.4|36151.6|111
1642134600000|2022-01-14 04:30:00|36157.9|36153.1|36150.9|36146.1|36164.4|36159.6|36146.4|36141.6|135
1642134900000|2022-01-14 04:35:00|36150.4|36145.6|36142.4|36137.6|36152.4|36147.6|36140.4|36135.6|63
1642135200000|2022-01-14 04:40:00|36141.9|36137.1|36144.4|36139.6|36144.9|36140.1|36140.9|36136.1|21
1642135500000|2022-01-14 04:45:00|36144.9|36140.1|36145.4|36140.6|36150.4|36145.6|36139.9|36135.1|78
1642135800000|2022-01-14 04:50:00|36144.9|36140.1|36144.4|36139.6|36148.4|36143.6|36140.4|36135.6|29
1642136100000|2022-01-14 04:55:00|36143.9|36139.1|36143.9|36139.1|36144.4|36139.6|36135.9|36131.1|77
1642136400000|2022-01-14 05:00:00|36144.4|36139.6|36152.9|36148.1|36156.9|36152.1|36144.4|36139.6|84
1642136700000|2022-01-14 05:05:00|36152.4|36147.6|36140.4|36135.6|36154.4|36149.6|36127.4|36122.6|133
1642137000000|2022-01-14 05:10:00|36140.9|36136.1|36133.9|36129.1|36141.9|36137.1|36133.4|36128.6|143
1642137300000|2022-01-14 05:15:00|36133.4|36128.6|36142.4|36137.6|36142.9|36138.1|36128.9|36124.1|104
1642137600000|2022-01-14 05:20:00|36141.9|36137.1|36139.4|36134.6|36142.4|36137.6|36132.9|36128.1|32
1642137900000|2022-01-14 05:25:00|36138.9|36134.1|36139.4|36134.6|36151.4|36146.6|36134.9|36130.1|63
1642138200000|2022-01-14 05:30:00|36138.9|36134.1|36131.9|36127.1|36145.9|36141.1|36130.9|36126.1|56
1642138500000|2022-01-14 05:35:00|36132.4|36127.6|36142.4|36137.6|36147.9|36143.1|36130.9|36126.1|38
1642138800000|2022-01-14 05:40:00|36142.9|36138.1|36137.4|36132.6|36144.9|36140.1|36130.4|36125.6|66
1642139100000|2022-01-14 05:45:00|36137.9|36133.1|36145.4|36140.6|36146.4|36141.6|36135.4|36130.6|61
1642139400000|2022-01-14 05:50:00|36145.9|36141.1|36157.9|36153.1|36158.9|36154.1|36140.9|36136.1|85
1642139700000|2022-01-14 05:55:00|36156.4|36151.6|36160.4|36155.6|36163.4|36158.6|36152.4|36147.6|107
1642140000000|2022-01-14 06:00:00|36159.4|36154.6|36161.4|36156.6|36187.9|36183.1|36156.9|36152.1|372
1642140300000|2022-01-14 06:05:00|36160.9|36156.1|36155.9|36151.1|36160.9|36156.1|36145.9|36141.1|84
1642140600000|2022-01-14 06:10:00|36156.4|36151.6|36176.4|36171.6|36179.9|36175.1|36155.9|36151.1|102
1642140900000|2022-01-14 06:15:00|36176.9|36172.1|36180.4|36175.6|36185.4|36180.6|36175.4|36170.6|101
1642141200000|2022-01-14 06:20:00|36179.9|36175.1|36177.4|36172.6|36197.4|36192.6|36173.9|36169.1|180
1642141500000|2022-01-14 06:25:00|36178.9|36174.1|36190.4|36185.6|36191.4|36186.6|36170.9|36166.1|109
1642141800000|2022-01-14 06:30:00|36190.9|36186.1|36203.4|36198.6|36206.9|36202.1|36188.9|36184.1|167
1642142100000|2022-01-14 06:35:00|36201.4|36196.6|36204.9|36200.1|36208.9|36204.1|36200.4|36195.6|131
1642142400000|2022-01-14 06:40:00|36205.4|36200.6|36208.4|36203.6|36214.4|36209.6|36205.4|36200.6|167
1642142700000|2022-01-14 06:45:00|36208.9|36204.1|36206.4|36201.6|36210.4|36205.6|36196.4|36191.6|126
1642143000000|2022-01-14 06:50:00|36205.9|36201.1|36199.9|36195.1|36206.4|36201.6|36198.4|36193.6|86
1642143300000|2022-01-14 06:55:00|36200.4|36195.6|36195.4|36190.6|36204.9|36200.1|36194.9|36190.1|78
1642143600000|2022-01-14 07:00:00|36194.8|36191.2|36201.3|36197.7|36210.8|36207.2|36193.8|36190.2|202
1642143900000|2022-01-14 07:05:00|36201.8|36198.2|36196.8|36193.2|36215.8|36212.2|36194.3|36190.7|116
1642144200000|2022-01-14 07:10:00|36197.3|36193.7|36200.8|36197.2|36205.8|36202.2|36189.8|36186.2|126
1642144500000|2022-01-14 07:15:00|36201.3|36197.7|36214.8|36211.2|36220.3|36216.7|36200.8|36197.2|454
1642144800000|2022-01-14 07:20:00|36214.3|36210.7|36211.8|36208.2|36221.3|36217.7|36210.3|36206.7|127
1642145100000|2022-01-14 07:25:00|36212.3|36208.7|36202.8|36199.2|36216.8|36213.2|36198.3|36194.7|250
1642145400000|2022-01-14 07:30:00|36203.3|36199.7|36173.8|36170.2|36205.8|36202.2|36170.8|36167.2|331
1642145700000|2022-01-14 07:35:00|36174.3|36170.7|36168.3|36164.7|36187.8|36184.2|36166.3|36162.7|332
1642146000000|2022-01-14 07:40:00|36168.8|36165.2|36174.3|36170.7|36175.8|36172.2|36155.8|36152.2|248
1642146300000|2022-01-14 07:45:00|36173.8|36170.2|36166.3|36162.7|36175.3|36171.7|36157.8|36154.2|219
1642146600000|2022-01-14 07:50:00|36166.8|36163.2|36152.3|36148.7|36168.3|36164.7|36149.8|36146.2|204
1642146900000|2022-01-14 07:55:00|36152.8|36149.2|36154.3|36150.7|36156.8|36153.2|36142.8|36139.2|312
1642147200000|2022-01-14 08:00:00|36155.3|36151.7|36137.8|36134.2|36179.8|36176.2|36133.3|36129.7|1076
1642147500000|2022-01-14 08:05:00|36138.3|36134.7|36158.8|36155.2|36166.8|36163.2|36134.8|36131.2|701
1642147800000|2022-01-14 08:10:00|36158.3|36154.7|36175.8|36172.2|36188.3|36184.7|36147.8|36144.2|633
1642148100000|2022-01-14 08:15:00|36175.3|36171.7|36212.3|36208.7|36225.8|36222.2|36174.8|36171.2|828
1642148400000|2022-01-14 08:20:00|36212.8|36209.2|36224.3|36220.7|36224.3|36220.7|36200.3|36196.7|619
1642148700000|2022-01-14 08:25:00|36223.8|36220.2|36209.8|36206.2|36226.3|36222.7|36205.3|36201.7|480
1642149000000|2022-01-14 08:30:00|36209.3|36205.7|36216.3|36212.7|36227.3|36223.7|36207.8|36204.2|509
1642149300000|2022-01-14 08:35:00|36216.8|36213.2|36209.8|36206.2|36229.3|36225.7|36207.3|36203.7|363
1642149600000|2022-01-14 08:40:00|36210.8|36207.2|36193.8|36190.2|36214.3|36210.7|36189.3|36185.7|422
1642149900000|2022-01-14 08:45:00|36193.3|36189.7|36169.8|36166.2|36200.3|36196.7|36165.8|36162.2|384
1642150200000|2022-01-14 08:50:00|36169.3|36165.7|36157.8|36154.2|36181.8|36178.2|36138.8|36135.2|420
1642150500000|2022-01-14 08:55:00|36157.3|36153.7|36156.3|36152.7|36173.8|36170.2|36144.8|36141.2|365
1642150800000|2022-01-14 09:00:00|36154.8|36151.2|36190.3|36186.7|36191.3|36187.7|36149.3|36145.7|600
1642151100000|2022-01-14 09:05:00|36189.8|36186.2|36173.3|36169.7|36191.3|36187.7|36166.3|36162.7|395
1642151400000|2022-01-14 09:10:00|36173.8|36170.2|36188.8|36185.2|36190.8|36187.2|36158.8|36155.2|432
1642151700000|2022-01-14 09:15:00|36189.3|36185.7|36199.8|36196.2|36202.3|36198.7|36180.8|36177.2|404
1642152000000|2022-01-14 09:20:00|36200.3|36196.7|36202.8|36199.2|36216.3|36212.7|36197.8|36194.2|477
1642152300000|2022-01-14 09:25:00|36203.3|36199.7|36210.3|36206.7|36211.8|36208.2|36179.3|36175.7|543
1642152600000|2022-01-14 09:30:00|36210.8|36207.2|36233.3|36229.7|36237.3|36233.7|36209.3|36205.7|561
1642152900000|2022-01-14 09:35:00|36233.8|36230.2|36236.3|36232.7|36241.3|36237.7|36226.3|36222.7|504
1642153200000|2022-01-14 09:40:00|36235.8|36232.2|36223.3|36219.7|36237.3|36233.7|36221.3|36217.7|249
1642153500000|2022-01-14 09:45:00|36222.8|36219.2|36203.3|36199.7|36225.3|36221.7|36200.3|36196.7|340
1642153800000|2022-01-14 09:50:00|36202.8|36199.2|36197.8|36194.2|36210.8|36207.2|36183.8|36180.2|663
1642154100000|2022-01-14 09:55:00|36197.3|36193.7|36205.8|36202.2|36214.3|36210.7|36192.3|36188.7|228
1642154400000|2022-01-14 10:00:00|36206.3|36202.7|36189.3|36185.7|36210.8|36207.2|36187.8|36184.2|281
1642154700000|2022-01-14 10:05:00|36188.8|36185.2|36207.8|36204.2|36213.3|36209.7|36188.3|36184.7|192
1642155000000|2022-01-14 10:10:00|36207.3|36203.7|36197.3|36193.7|36213.3|36209.7|36195.8|36192.2|302
1642155300000|2022-01-14 10:15:00|36196.8|36193.2|36191.3|36187.7|36202.8|36199.2|36186.8|36183.2|197
1642155600000|2022-01-14 10:20:00|36191.8|36188.2|36194.3|36190.7|36208.8|36205.2|36188.8|36185.2|259
1642155900000|2022-01-14 10:25:00|36195.8|36192.2|36180.3|36176.7|36196.8|36193.2|36177.3|36173.7|317
1642156200000|2022-01-14 10:30:00|36179.8|36176.2|36180.8|36177.2|36186.3|36182.7|36163.8|36160.2|377
1642156500000|2022-01-14 10:35:00|36180.3|36176.7|36195.3|36191.7|36197.8|36194.2|36173.3|36169.7|334
1642156800000|2022-01-14 10:40:00|36194.3|36190.7|36196.8|36193.2|36201.3|36197.7|36187.8|36184.2|324
1642157100000|2022-01-14 10:45:00|36196.3|36192.7|36206.8|36203.2|36212.8|36209.2|36191.3|36187.7|265
1642157400000|2022-01-14 10:50:00|36207.3|36203.7|36201.8|36198.2|36211.3|36207.7|36193.8|36190.2|221
1642157700000|2022-01-14 10:55:00|36201.3|36197.7|36203.8|36200.2|36212.3|36208.7|36201.3|36197.7|135
1642158000000|2022-01-14 11:00:00|36204.8|36201.2|36219.8|36216.2|36222.3|36218.7|36204.3|36200.7|298
1642158300000|2022-01-14 11:05:00|36219.3|36215.7|36218.8|36215.2|36226.3|36222.7|36210.3|36206.7|271
1642158600000|2022-01-14 11:10:00|36219.3|36215.7|36220.3|36216.7|36228.3|36224.7|36215.3|36211.7|285
1642158900000|2022-01-14 11:15:00|36220.8|36217.2|36217.3|36213.7|36224.8|36221.2|36208.8|36205.2|289
1642159200000|2022-01-14 11:20:00|36217.8|36214.2|36202.8|36199.2|36226.3|36222.7|36202.3|36198.7|343
1642159500000|2022-01-14 11:25:00|36202.3|36198.7|36207.8|36204.2|36211.3|36207.7|36196.3|36192.7|225
1642159800000|2022-01-14 11:30:00|36208.3|36204.7|36200.8|36197.2|36211.3|36207.7|36196.3|36192.7|132
1642160100000|2022-01-14 11:35:00|36201.3|36197.7|36190.3|36186.7|36212.8|36209.2|36183.8|36180.2|328
1642160400000|2022-01-14 11:40:00|36190.8|36187.2|36193.8|36190.2|36198.3|36194.7|36174.3|36170.7|391
1642160700000|2022-01-14 11:45:00|36194.3|36190.7|36189.3|36185.7|36194.8|36191.2|36183.3|36179.7|381
1642161000000|2022-01-14 11:50:00|36188.8|36185.2|36159.8|36156.2|36189.8|36186.2|36157.3|36153.7|957
1642161300000|2022-01-14 11:55:00|36159.3|36155.7|36139.8|36136.2|36165.3|36161.7|36130.3|36126.7|534
1642161600000|2022-01-14 12:00:00|36138.3|36134.7|36091.8|36088.2|36139.3|36135.7|36090.3|36086.7|1490
1642161900000|2022-01-14 12:05:00|36092.3|36088.7|36060.8|36057.2|36106.3|36102.7|36054.8|36051.2|1285
1642162200000|2022-01-14 12:10:00|36060.3|36056.7|36080.3|36076.7|36082.3|36078.7|36053.3|36049.7|730
1642162500000|2022-01-14 12:15:00|36080.8|36077.2|36070.3|36066.7|36091.8|36088.2|36069.3|36065.7|546
1642162800000|2022-01-14 12:20:00|36069.8|36066.2|36087.8|36084.2|36097.8|36094.2|36063.8|36060.2|460
1642163100000|2022-01-14 12:25:00|36088.3|36084.7|36035.3|36031.7|36092.8|36089.2|36033.3|36029.7|950
1642163400000|2022-01-14 12:30:00|36035.8|36032.2|36052.8|36049.2|36054.8|36051.2|36031.8|36028.2|526
1642163700000|2022-01-14 12:35:00|36053.8|36050.2|36037.8|36034.2|36054.3|36050.7|36030.3|36026.7|695
1642164000000|2022-01-14 12:40:00|36037.3|36033.7|35999.8|35996.2|36037.8|36034.2|35982.3|35978.7|1913
1642164300000|2022-01-14 12:45:00|36000.3|35996.7|36013.3|36009.7|36024.3|36020.7|35996.3|35992.7|988
1642164600000|2022-01-14 12:50:00|36012.8|36009.2|36000.3|35996.7|36016.3|36012.7|35994.8|35991.2|581
1642164900000|2022-01-14 12:55:00|36000.8|35997.2|35917.3|35913.7|36006.8|36003.2|35910.8|35907.2|2597
1642165200000|2022-01-14 13:00:00|35916.8|35913.2|35923.3|35919.7|35933.3|35929.7|35867.3|35863.7|2943
1642165500000|2022-01-14 13:05:00|35923.8|35920.2|35898.8|35895.2|35928.8|35925.2|35894.3|35890.7|1539
1642165800000|2022-01-14 13:10:00|35899.3|35895.7|35867.8|35864.2|35913.8|35910.2|35855.8|35852.2|1121
1642166100000|2022-01-14 13:15:00|35868.3|35864.7|35893.8|35890.2|35916.8|35913.2|35866.8|35863.2|1161
1642166400000|2022-01-14 13:20:00|35893.3|35889.7|35906.3|35902.7|35908.3|35904.7|35882.3|35878.7|601
1642166700000|2022-01-14 13:25:00|35906.8|35903.2|35913.3|35909.7|35916.3|35912.7|35889.8|35886.2|771
1642167000000|2022-01-14 13:30:00|35912.8|35909.2|35882.8|35879.2|35917.8|35914.2|35861.8|35858.2|1803
1642167300000|2022-01-14 13:35:00|35883.8|35880.2|35870.3|35866.7|35892.8|35889.2|35859.3|35855.7|1078
1642167600000|2022-01-14 13:40:00|35870.8|35867.2|35857.3|35853.7|35891.3|35887.7|35838.3|35834.7|2131
1642167900000|2022-01-14 13:45:00|35860.3|35856.7|35833.3|35829.7|35870.8|35867.2|35820.8|35817.2|1467
1642168200000|2022-01-14 13:50:00|35833.8|35830.2|35810.8|35807.2|35834.8|35831.2|35797.3|35793.7|1928
1642168500000|2022-01-14 13:55:00|35811.3|35807.7|35828.3|35824.7|35830.8|35827.2|35792.3|35788.7|1503
1642168800000|2022-01-14 14:00:00|35825.8|35822.2|35825.3|35821.7|35831.3|35827.7|35800.3|35796.7|1150
1642169100000|2022-01-14 14:05:00|35824.8|35821.2|35851.8|35848.2|35860.3|35856.7|35824.8|35821.2|1494
1642169400000|2022-01-14 14:10:00|35852.8|35849.2|35850.3|35846.7|35867.8|35864.2|35844.3|35840.7|1094
1642169700000|2022-01-14 14:15:00|35851.3|35847.7|35860.8|35857.2|35875.8|35872.2|35841.3|35837.7|1069
1642170000000|2022-01-14 14:20:00|35860.3|35856.7|35868.8|35865.2|35872.8|35869.2|35848.8|35845.2|813
1642170300000|2022-01-14 14:25:00|35868.3|35864.7|35825.8|35822.2|35880.3|35876.7|35823.8|35820.2|2555
1642170600000|2022-01-14 14:30:00|35825.2|35822.8|35741.2|35738.8|35859.7|35857.3|35705.2|35702.8|9437
1642170900000|2022-01-14 14:35:00|35741.7|35739.3|35840.2|35837.8|35877.2|35874.8|35712.7|35710.3|6957
1642171200000|2022-01-14 14:40:00|35840.7|35838.3|35803.2|35800.8|35870.2|35867.8|35761.7|35759.3|3690
1642171500000|2022-01-14 14:45:00|35802.2|35799.8|35844.7|35842.3|35898.2|35895.8|35782.2|35779.8|5169
1642171800000|2022-01-14 14:50:00|35845.2|35842.8|35885.7|35883.3|35905.2|35902.8|35833.2|35830.8|4136
1642172100000|2022-01-14 14:55:00|35885.2|35882.8|35963.2|35960.8|35964.7|35962.3|35879.7|35877.3|4861
1642172400000|2022-01-14 15:00:00|35957.7|35955.3|35938.7|35936.3|35980.7|35978.3|35902.7|35900.3|5455
1642172700000|2022-01-14 15:05:00|35938.2|35935.8|35953.2|35950.8|35976.7|35974.3|35933.7|35931.3|3582
1642173000000|2022-01-14 15:10:00|35952.7|35950.3|35903.2|35900.8|35970.5|35968.1|35892.2|35889.8|3883
1642173300000|2022-01-14 15:15:00|35904.7|35902.3|35964.6|35962.2|35967.1|35964.7|35902.2|35899.8|3395
1642173600000|2022-01-14 15:20:00|35965.1|35962.7|35859.1|35856.7|35966.1|35963.7|35853.1|35850.7|2791
1642173900000|2022-01-14 15:25:00|35859.6|35857.2|35862.1|35859.7|35873.1|35870.7|35820.1|35817.7|2440
1642174200000|2022-01-14 15:30:00|35862.6|35860.2|35888.1|35885.7|35891.6|35889.2|35828.6|35826.2|2496
1642174500000|2022-01-14 15:35:00|35887.6|35885.2|35867.1|35864.7|35895.1|35892.7|35827.6|35825.2|2875
1642174800000|2022-01-14 15:40:00|35867.6|35865.2|35839.6|35837.2|35869.6|35867.2|35815.6|35813.2|2241
1642175100000|2022-01-14 15:45:00|35840.1|35837.7|35856.1|35853.7|35878.6|35876.2|35822.1|35819.7|2830
1642175400000|2022-01-14 15:50:00|35856.6|35854.2|35836.1|35833.7|35871.1|35868.7|35803.1|35800.7|2564
1642175700000|2022-01-14 15:55:00|35835.1|35832.7|35853.6|35851.2|35855.6|35853.2|35813.6|35811.2|2217
1642176000000|2022-01-14 16:00:00|35853.1|35850.7|35811.1|35808.7|35887.1|35884.7|35784.6|35782.2|3724
1642176300000|2022-01-14 16:05:00|35809.1|35806.7|35786.1|35783.7|35811.6|35809.2|35772.6|35770.2|2541
1642176600000|2022-01-14 16:10:00|35786.6|35784.2|35756.1|35753.7|35794.1|35791.7|35745.6|35743.2|2625
1642176900000|2022-01-14 16:15:00|35755.6|35753.2|35750.1|35747.7|35773.1|35770.7|35726.6|35724.2|2344
1642177200000|2022-01-14 16:20:00|35749.6|35747.2|35773.6|35771.2|35777.6|35775.2|35734.1|35731.7|1969
1642177500000|2022-01-14 16:25:00|35772.6|35770.2|35777.1|35774.7|35815.1|35812.7|35763.6|35761.2|2281
1642177800000|2022-01-14 16:30:00|35777.6|35775.2|35777.6|35775.2|35805.6|35803.2|35751.1|35748.7|2151
1642178100000|2022-01-14 16:35:00|35777.1|35774.7|35804.1|35801.7|35817.6|35815.2|35769.6|35767.2|1946
1642178400000|2022-01-14 16:40:00|35804.6|35802.2|35833.6|35831.2|35855.6|35853.2|35789.6|35787.2|2262
1642178700000|2022-01-14 16:45:00|35835.1|35832.7|35867.6|35865.2|35884.6|35882.2|35821.6|35819.2|2204
1642179000000|2022-01-14 16:50:00|35868.1|35865.7|35882.1|35879.7|35888.6|35886.2|35860.6|35858.2|1408
1642179300000|2022-01-14 16:55:00|35881.1|35878.7|35864.1|35861.7|35895.1|35892.7|35861.1|35858.7|1444
1642179600000|2022-01-14 17:00:00|35864.6|35862.2|35829.1|35826.7|35871.1|35868.7|35826.1|35823.7|1325
1642179900000|2022-01-14 17:05:00|35830.1|35827.7|35866.6|35864.2|35870.6|35868.2|35830.1|35827.7|830
1642180200000|2022-01-14 17:10:00|35865.1|35862.7|35840.1|35837.7|35885.1|35882.7|35830.6|35828.2|938
1642180500000|2022-01-14 17:15:00|35840.6|35838.2|35837.6|35835.2|35849.6|35847.2|35831.1|35828.7|661
1642180800000|2022-01-14 17:20:00|35838.1|35835.7|35788.6|35786.2|35838.6|35836.2|35780.6|35778.2|1552
1642181100000|2022-01-14 17:25:00|35789.1|35786.7|35808.6|35806.2|35815.1|35812.7|35775.1|35772.7|1244
1642181400000|2022-01-14 17:30:00|35808.1|35805.7|35816.6|35814.2|35821.6|35819.2|35794.1|35791.7|1375
1642181700000|2022-01-14 17:35:00|35816.1|35813.7|35814.6|35812.2|35847.1|35844.7|35808.6|35806.2|1355
1642182000000|2022-01-14 17:40:00|35815.1|35812.7|35777.1|35774.7|35815.1|35812.7|35767.1|35764.7|1270
1642182300000|2022-01-14 17:45:00|35777.6|35775.2|35723.6|35721.2|35777.6|35775.2|35713.1|35710.7|1872
1642182600000|2022-01-14 17:50:00|35723.1|35720.7|35699.1|35696.7|35730.1|35727.7|35684.1|35681.7|1895
1642182900000|2022-01-14 17:55:00|35698.6|35696.2|35684.6|35682.2|35699.6|35697.2|35671.6|35669.2|1880
1642183200000|2022-01-14 18:00:00|35684.1|35681.7|35713.6|35711.2|35718.1|35715.7|35668.1|35665.7|1676
1642183500000|2022-01-14 18:05:00|35713.1|35710.7|35685.1|35682.7|35719.1|35716.7|35679.1|35676.7|1007
1642183800000|2022-01-14 18:10:00|35684.6|35682.2|35706.1|35703.7|35708.1|35705.7|35654.6|35652.2|1796
1642184100000|2022-01-14 18:15:00|35705.6|35703.2|35692.6|35690.2|35718.1|35715.7|35685.1|35682.7|1217
1642184400000|2022-01-14 18:20:00|35692.1|35689.7|35645.6|35643.2|35693.1|35690.7|35640.6|35638.2|1834
1642184700000|2022-01-14 18:25:00|35645.1|35642.7|35685.6|35683.2|35689.1|35686.7|35644.1|35641.7|1090
1642185000000|2022-01-14 18:30:00|35685.1|35682.7|35676.1|35673.7|35713.6|35711.2|35668.6|35666.2|1709
1642185300000|2022-01-14 18:35:00|35676.6|35674.2|35698.6|35696.2|35706.1|35703.7|35668.1|35665.7|1040
1642185600000|2022-01-14 18:40:00|35698.1|35695.7|35739.6|35737.2|35745.6|35743.2|35690.1|35687.7|2019
1642185900000|2022-01-14 18:45:00|35739.1|35736.7|35718.1|35715.7|35742.6|35740.2|35703.6|35701.2|1120
1642186200000|2022-01-14 18:50:00|35717.6|35715.2|35730.1|35727.7|35741.1|35738.7|35710.6|35708.2|1540
1642186500000|2022-01-14 18:55:00|35731.1|35728.7|35748.6|35746.2|35764.1|35761.7|35724.6|35722.2|2494
1642186800000|2022-01-14 19:00:00|35748.1|35745.7|35767.6|35765.2|35797.1|35794.7|35745.6|35743.2|2189
1642187100000|2022-01-14 19:05:00|35767.1|35764.7|35752.6|35750.2|35773.6|35771.2|35744.1|35741.7|1476
1642187400000|2022-01-14 19:10:00|35750.1|35747.7|35759.6|35757.2|35761.6|35759.2|35721.6|35719.2|1215
1642187700000|2022-01-14 19:15:00|35760.1|35757.7|35763.1|35760.7|35780.1|35777.7|35743.6|35741.2|1026
1642188000000|2022-01-14 19:20:00|35762.6|35760.2|35780.6|35778.2|35783.6|35781.2|35753.1|35750.7|751
1642188300000|2022-01-14 19:25:00|35781.6|35779.2|35717.1|35714.7|35789.6|35787.2|35715.6|35713.2|1375
1642188600000|2022-01-14 19:30:00|35718.1|35715.7|35778.6|35776.2|35783.6|35781.2|35712.1|35709.7|1568
1642188900000|2022-01-14 19:35:00|35779.1|35776.7|35790.1|35787.7|35811.6|35809.2|35770.6|35768.2|1739
1642189200000|2022-01-14 19:40:00|35789.6|35787.2|35747.6|35745.2|35791.1|35788.7|35744.6|35742.2|1128
1642189500000|2022-01-14 19:45:00|35748.1|35745.7|35774.1|35771.7|35789.6|35787.2|35741.1|35738.7|827
1642189800000|2022-01-14 19:50:00|35774.6|35772.2|35792.1|35789.7|35811.6|35809.2|35771.1|35768.7|1281
1642190100000|2022-01-14 19:55:00|35791.6|35789.2|35763.6|35761.2|35806.1|35803.7|35761.6|35759.2|809
1642190400000|2022-01-14 20:00:00|35763.1|35760.7|35811.1|35808.7|35827.6|35825.2|35763.1|35760.7|1830
1642190700000|2022-01-14 20:05:00|35810.6|35808.2|35765.6|35763.2|35820.6|35818.2|35762.6|35760.2|1241
1642191000000|2022-01-14 20:10:00|35766.1|35763.7|35790.1|35787.7|35805.1|35802.7|35763.6|35761.2|871
1642191300000|2022-01-14 20:15:00|35789.6|35787.2|35841.6|35839.2|35852.6|35850.2|35771.1|35768.7|1530
1642191600000|2022-01-14 20:20:00|35842.1|35839.7|35864.9|35862.5|35873.9|35871.5|35838.9|35836.5|1852
1642191900000|2022-01-14 20:25:00|35865.4|35863|35833.4|35831|35865.4|35863|35823.9|35821.5|1375
1642192200000|2022-01-14 20:30:00|35833.9|35831.5|35863.9|35861.5|35873.9|35871.5|35832.4|35830|1553
1642192500000|2022-01-14 20:35:00|35864.4|35862|35865.9|35863.5|35878.9|35876.5|35847.4|35845|1208
1642192800000|2022-01-14 20:40:00|35866.9|35864.5|35893.9|35891.5|35900.9|35898.5|35854.4|35852|2611
1642193100000|2022-01-14 20:45:00|35894.4|35892|35884.9|35882.5|35914.9|35912.5|35846.4|35844|2950
1642193400000|2022-01-14 20:50:00|35884.4|35882|35933.9|35931.5|35942.4|35940|35879.4|35877|3940
1642193700000|2022-01-14 20:55:00|35933.4|35931|35914.9|35912.5|35937.4|35935|35889.4|35887|4001
1642194000000|2022-01-14 21:00:00|35916.1|35911.3|35940.1|35935.3|35950.6|35945.8|35910.6|35905.8|1678
1642194300000|2022-01-14 21:05:00|35939.6|35934.8|35935.6|35930.8|35942.1|35937.3|35925.1|35920.3|830
1642194600000|2022-01-14 21:10:00|35936.1|35931.3|35945.1|35940.3|35954.6|35949.8|35936.1|35931.3|520
1642194900000|2022-01-14 21:15:00|35946.6|35941.8|35954.6|35949.8|35955.6|35950.8|35946.1|35941.3|301
1642195200000|2022-01-14 21:20:00|35954.1|35949.3|35962.6|35957.8|35962.6|35957.8|35948.6|35943.8|272
1642195500000|2022-01-14 21:25:00|35962.1|35957.3|35963.6|35958.8|35972.6|35967.8|35959.1|35954.3|457
1642195800000|2022-01-14 21:30:00|35964.1|35959.3|35961.6|35956.8|35968.6|35963.8|35960.6|35955.8|238
1642196100000|2022-01-14 21:35:00|35961.1|35956.3|35963.1|35958.3|35964.6|35959.8|35959.6|35954.8|162
1642196400000|2022-01-14 21:40:00|35963.6|35958.8|35971.6|35966.8|35972.6|35967.8|35960.6|35955.8|183
1642196700000|2022-01-14 21:45:00|35972.1|35967.3|35977.1|35972.3|35982.1|35977.3|35971.6|35966.8|237
1642197000000|2022-01-14 21:50:00|35976.6|35971.8|35970.1|35965.3|35976.6|35971.8|35967.1|35962.3|143
1642197300000|2022-01-14 21:55:00|35969.6|35964.8|35974.9|35965.1|35977.1|35972.3|35968.6|35963.8|85
1642374000000|2022-01-16 23:00:00|36024.1|36019.3|35971.6|35966.8|36024.6|36019.8|35958.1|35953.3|975
1642374300000|2022-01-16 23:05:00|35972.1|35967.3|35933.6|35928.8|35972.1|35967.3|35911.1|35906.3|771
1642374600000|2022-01-16 23:10:00|35934.1|35929.3|35978.1|35973.3|36000.1|35995.3|35934.1|35929.3|499
1642374900000|2022-01-16 23:15:00|35977.6|35972.8|35973.1|35968.3|35987.6|35982.8|35963.1|35958.3|183
1642375200000|2022-01-16 23:20:00|35972.6|35967.8|35970.6|35965.8|35978.6|35973.8|35963.1|35958.3|116
1642375500000|2022-01-16 23:25:00|35972.6|35967.8|35978.6|35973.8|35993.1|35988.3|35970.6|35965.8|105
1642375800000|2022-01-16 23:30:00|35982.1|35977.3|35959.1|35954.3|35987.6|35982.8|35957.6|35952.8|257
1642376100000|2022-01-16 23:35:00|35958.6|35953.8|35966.1|35961.3|35977.1|35972.3|35950.1|35945.3|242
1642376400000|2022-01-16 23:40:00|35967.1|35962.3|35963.6|35958.8|35974.6|35969.8|35960.1|35955.3|118
1642376700000|2022-01-16 23:45:00|35963.1|35958.3|35950.1|35945.3|35981.6|35976.8|35946.6|35941.8|336
1642377000000|2022-01-16 23:50:00|35949.6|35944.8|35961.6|35956.8|35964.6|35959.8|35947.6|35942.8|112
1642377300000|2022-01-16 23:55:00|35962.1|35957.3|35935.6|35930.8|35970.1|35965.3|35934.1|35929.3|219
1642377600000|2022-01-17 00:00:00|35935.1|35930.3|35915.1|35910.3|35942.1|35937.3|35905.1|35900.3|438
1642377900000|2022-01-17 00:05:00|35914.6|35909.8|35944.6|35939.8|35949.6|35944.8|35912.6|35907.8|231
1642378200000|2022-01-17 00:10:00|35944.1|35939.3|35934.1|35929.3|35953.6|35948.8|35925.1|35920.3|172
1642378500000|2022-01-17 00:15:00|35934.6|35929.8|35924.1|35919.3|35934.6|35929.8|35898.1|35893.3|398
1642378800000|2022-01-17 00:20:00|35924.6|35919.8|35895.1|35890.3|35924.6|35919.8|35878.6|35873.8|573
1642379100000|2022-01-17 00:25:00|35894.6|35889.8|35898.1|35893.3|35904.6|35899.8|35880.6|35875.8|210
1642379400000|2022-01-17 00:30:00|35897.6|35892.8|35896.6|35891.8|35903.1|35898.3|35884.6|35879.8|203
1642379700000|2022-01-17 00:35:00|35897.1|35892.3|35875.1|35870.3|35911.1|35906.3|35872.6|35867.8|267
1642380000000|2022-01-17 00:40:00|35877.6|35872.8|35902.6|35897.8|35907.6|35902.8|35873.6|35868.8|100
1642380300000|2022-01-17 00:45:00|35902.1|35897.3|35890.6|35885.8|35905.6|35900.8|35888.1|35883.3|83
1642380600000|2022-01-17 00:50:00|35890.1|35885.3|35898.6|35893.8|35902.6|35897.8|35889.6|35884.8|56
1642380900000|2022-01-17 00:55:00|35899.1|35894.3|35896.6|35891.8|35920.6|35915.8|35896.6|35891.8|114
1642381200000|2022-01-17 01:00:00|35896.1|35891.3|35877.6|35872.8|35900.1|35895.3|35871.1|35866.3|184
1642381500000|2022-01-17 01:05:00|35878.1|35873.3|35879.6|35874.8|35888.6|35883.8|35874.1|35869.3|97
1642381800000|2022-01-17 01:10:00|35880.1|35875.3|35879.1|35874.3|35884.6|35879.8|35874.1|35869.3|68
1642382100000|2022-01-17 01:15:00|35879.6|35874.8|35875.6|35870.8|35885.1|35880.3|35866.1|35861.3|118
1642382400000|2022-01-17 01:20:00|35876.1|35871.3|35878.6|35873.8|35882.1|35877.3|35871.6|35866.8|38
1642382700000|2022-01-17 01:25:00|35879.1|35874.3|35889.6|35884.8|35896.6|35891.8|35876.6|35871.8|76
1642383000000|2022-01-17 01:30:00|35890.1|35885.3|35895.6|35890.8|35900.1|35895.3|35883.1|35878.3|93
1642383300000|2022-01-17 01:35:00|35896.1|35891.3|35863.1|35858.3|35900.6|35895.8|35860.6|35855.8|209
1642383600000|2022-01-17 01:40:00|35862.1|35857.3|35865.6|35860.8|35869.6|35864.8|35857.1|35852.3|198
1642383900000|2022-01-17 01:45:00|35865.1|35860.3|35865.1|35860.3|35867.1|35862.3|35852.6|35847.8|195
1642384200000|2022-01-17 01:50:00|35865.6|35860.8|35875.6|35870.8|35879.6|35874.8|35865.1|35860.3|86
1642384500000|2022-01-17 01:55:00|35876.1|35871.3|35883.6|35878.8|35890.6|35885.8|35873.6|35868.8|86
1642384800000|2022-01-17 02:00:00|35887.6|35882.8|35877.1|35872.3|35893.1|35888.3|35874.6|35869.8|152
1642385100000|2022-01-17 02:05:00|35877.6|35872.8|35870.1|35865.3|35880.6|35875.8|35868.1|35863.3|66
1642385400000|2022-01-17 02:10:00|35869.6|35864.8|35865.1|35860.3|35869.6|35864.8|35860.6|35855.8|60
1642385700000|2022-01-17 02:15:00|35865.6|35860.8|35869.1|35864.3|35879.6|35874.8|35855.1|35850.3|111
1642386000000|2022-01-17 02:20:00|35868.6|35863.8|35880.1|35875.3|35882.6|35877.8|35857.1|35852.3|90
1642386300000|2022-01-17 02:25:00|35879.6|35874.8|35877.6|35872.8|35882.1|35877.3|35874.6|35869.8|58
1642386600000|2022-01-17 02:30:00|35877.1|35872.3|35859.6|35854.8|35880.6|35875.8|35858.1|35853.3|76
1642386900000|2022-01-17 02:35:00|35859.1|35854.3|35857.1|35852.3|35865.1|35860.3|35854.1|35849.3|70
1642387200000|2022-01-17 02:40:00|35856.6|35851.8|35841.6|35836.8|35860.6|35855.8|35840.6|35835.8|136
1642387500000|2022-01-17 02:45:00|35842.1|35837.3|35861.1|35856.3|35862.1|35857.3|35831.1|35826.3|167
1642387800000|2022-01-17 02:50:00|35861.6|35856.8|35862.1|35857.3|35865.1|35860.3|35854.1|35849.3|76
1642388100000|2022-01-17 02:55:00|35862.6|35857.8|35855.1|35850.3|35864.1|35859.3|35852.1|35847.3|36
1642388400000|2022-01-17 03:00:00|35854.6|35849.8|35866.1|35861.3|35869.1|35864.3|35852.1|35847.3|75
1642388700000|2022-01-17 03:05:00|35865.1|35860.3|35870.1|35865.3|35871.1|35866.3|35860.1|35855.3|120
1642389000000|2022-01-17 03:10:00|35869.6|35864.8|35867.1|35862.3|35876.6|35871.8|35867.1|35862.3|88
1642389300000|2022-01-17 03:15:00|35868.1|35863.3|35877.6|35872.8|35878.6|35873.8|35868.1|35863.3|106
1642389600000|2022-01-17 03:20:00|35877.1|35872.3|35876.1|35871.3|35882.6|35877.8|35875.1|35870.3|59
1642389900000|2022-01-17 03:25:00|35875.6|35870.8|35888.6|35883.8|35890.1|35885.3|35875.1|35870.3|86
1642390200000|2022-01-17 03:30:00|35889.1|35884.3|35897.6|35892.8|35902.6|35897.8|35885.1|35880.3|150
1642390500000|2022-01-17 03:35:00|35897.1|35892.3|35902.1|35897.3|35902.6|35897.8|35887.6|35882.8|90
1642390800000|2022-01-17 03:40:00|35902.6|35897.8|35897.6|35892.8|35904.1|35899.3|35893.1|35888.3|49
1642391100000|2022-01-17 03:45:00|35897.1|35892.3|35904.1|35899.3|35905.1|35900.3|35897.1|35892.3|31
1642391400000|2022-01-17 03:50:00|35902.1|35897.3|35907.6|35902.8|35908.6|35903.8|35900.1|35895.3|49
1642391700000|2022-01-17 03:55:00|35908.1|35903.3|35902.1|35897.3|35918.6|35913.8|35898.1|35893.3|147
1642392000000|2022-01-17 04:00:00|35902.6|35897.8|35892.6|35887.8|35908.1|35903.3|35890.6|35885.8|116
1642392300000|2022-01-17 04:05:00|35893.1|35888.3|35893.1|35888.3|35896.6|35891.8|35890.1|35885.3|34
1642392600000|2022-01-17 04:10:00|35892.6|35887.8|35893.1|35888.3|35894.1|35889.3|35888.1|35883.3|32
1642392900000|2022-01-17 04:15:00|35892.6|35887.8|35905.1|35900.3|35911.1|35906.3|35891.1|35886.3|215
1642393200000|2022-01-17 04:20:00|35906.6|35901.8|35903.6|35898.8|35908.6|35903.8|35902.1|35897.3|46
1642393500000|2022-01-17 04:25:00|35903.1|35898.3|35892.6|35887.8|35904.6|35899.8|35889.6|35884.8|97
1642393800000|2022-01-17 04:30:00|35893.1|35888.3|35885.6|35880.8|35893.6|35888.8|35877.6|35872.8|130
1642394100000|2022-01-17 04:35:00|35885.1|35880.3|35862.1|35857.3|35889.1|35884.3|35860.1|35855.3|166
1642394400000|2022-01-17 04:40:00|35861.6|35856.8|35868.6|35863.8|35872.1|35867.3|35860.1|35855.3|53
1642394700000|2022-01-17 04:45:00|35869.1|35864.3|35873.1|35868.3|35874.1|35869.3|35866.1|35861.3|111
1642395000000|2022-01-17 04:50:00|35872.6|35867.8|35865.6|35860.8|35873.1|35868.3|35865.6|35860.8|75
1642395300000|2022-01-17 04:55:00|35865.1|35860.3|35863.6|35858.8|35875.1|35870.3|35862.1|35857.3|33
1642395600000|2022-01-17 05:00:00|35864.1|35859.3|35874.1|35869.3|35875.6|35870.8|35862.6|35857.8|42
1642395900000|2022-01-17 05:05:00|35873.6|35868.8|35876.1|35871.3|35878.1|35873.3|35870.6|35865.8|43
1642396200000|2022-01-17 05:10:00|35875.6|35870.8|35869.1|35864.3|35877.1|35872.3|35867.6|35862.8|46
1642396500000|2022-01-17 05:15:00|35869.6|35864.8|35872.6|35867.8|35878.1|35873.3|35869.1|35864.3|28
1642396800000|2022-01-17 05:20:00|35873.1|35868.3|35873.1|35868.3|35878.1|35873.3|35870.6|35865.8|22
1642397100000|2022-01-17 05:25:00|35873.6|35868.8|35872.1|35867.3|35878.1|35873.3|35870.6|35865.8|29
1642397400000|2022-01-17 05:30:00|35872.6|35867.8|35869.1|35864.3|35876.1|35871.3|35867.6|35862.8|34
1642397700000|2022-01-17 05:35:00|35868.6|35863.8|35857.6|35852.8|35868.6|35863.8|35850.6|35845.8|152
1642398000000|2022-01-17 05:40:00|35857.1|35852.3|35850.1|35845.3|35860.1|35855.3|35848.1|35843.3|49
1642398300000|2022-01-17 05:45:00|35850.6|35845.8|35851.1|35846.3|35856.1|35851.3|35850.1|35845.3|41
1642398600000|2022-01-17 05:50:00|35851.6|35846.8|35859.1|35854.3|35860.6|35855.8|35851.6|35846.8|39
1642398900000|2022-01-17 05:55:00|35859.6|35854.8|35854.1|35849.3|35859.6|35854.8|35849.1|35844.3|79
1642399200000|2022-01-17 06:00:00|35854.6|35849.8|35852.1|35847.3|35861.1|35856.3|35842.1|35837.3|140
1642399500000|2022-01-17 06:05:00|35852.6|35847.8|35868.1|35863.3|35870.1|35865.3|35852.1|35847.3|66
1642399800000|2022-01-17 06:10:00|35867.6|35862.8|35876.1|35871.3|35882.1|35877.3|35867.6|35862.8|77
1642400100000|2022-01-17 06:15:00|35875.6|35870.8|35881.1|35876.3|35883.1|35878.3|35874.6|35869.8|31
1642400400000|2022-01-17 06:20:00|35880.6|35875.8|35878.1|35873.3|35889.1|35884.3|35877.1|35872.3|57
1642400700000|2022-01-17 06:25:00|35878.6|35873.8|35895.1|35890.3|35895.1|35890.3|35878.1|35873.3|100
1642401000000|2022-01-17 06:30:00|35894.6|35889.8|35899.6|35894.8|35903.6|35898.8|35894.1|35889.3|172
1642401300000|2022-01-17 06:35:00|35900.1|35895.3|35897.6|35892.8|35908.6|35903.8|35894.1|35889.3|76
1642401600000|2022-01-17 06:40:00|35897.1|35892.3|35896.1|35891.3|35899.6|35894.8|35892.6|35887.8|46
1642401900000|2022-01-17 06:45:00|35896.6|35891.8|35898.1|35893.3|35905.1|35900.3|35895.1|35890.3|94
1642402200000|2022-01-17 06:50:00|35898.6|35893.8|35899.1|35894.3|35900.6|35895.8|35894.6|35889.8|32
1642402500000|2022-01-17 06:55:00|35899.6|35894.8|35896.1|35891.3|35902.1|35897.3|35894.1|35889.3|53
1642402800000|2022-01-17 07:00:00|35895.5|35891.9|35879.5|35875.9|35895.5|35891.9|35866|35862.4|249
1642403100000|2022-01-17 07:05:00|35880|35876.4|35910|35906.4|35915.5|35911.9|35876.5|35872.9|186
1642403400000|2022-01-17 07:10:00|35910.5|35906.9|35908.5|35904.9|35917.5|35913.9|35904|35900.4|142
1642403700000|2022-01-17 07:15:00|35908|35904.4|35888.5|35884.9|35913.5|35909.9|35886.5|35882.9|139
1642404000000|2022-01-17 07:20:00|35889|35885.4|35922.5|35918.9|35927.5|35923.9|35889|35885.4|191
1642404300000|2022-01-17 07:25:00|35922|35918.4|35921.5|35917.9|35926.5|35922.9|35912.5|35908.9|122
1642404600000|2022-01-17 07:30:00|35922|35918.4|35925.5|35921.9|35928.5|35924.9|35915.5|35911.9|163
1642404900000|2022-01-17 07:35:00|35926|35922.4|35940|35936.4|35945.5|35941.9|35924.5|35920.9|201
1642405200000|2022-01-17 07:40:00|35940.5|35936.9|35933|35929.4|35947|35943.4|35931.5|35927.9|154
1642405500000|2022-01-17 07:45:00|35932.5|35928.9|35926.5|35922.9|35934.5|35930.9|35925.5|35921.9|80
1642405800000|2022-01-17 07:50:00|35927.5|35923.9|35925.5|35921.9|35928|35924.4|35911.5|35907.9|188
1642406100000|2022-01-17 07:55:00|35925|35921.4|35929|35925.4|35938.5|35934.9|35921.5|35917.9|115
1642406400000|2022-01-17 08:00:00|35928.5|35924.9|35908.5|35904.9|35940.5|35936.9|35898.5|35894.9|332
1642406700000|2022-01-17 08:05:00|35909|35905.4|35906.5|35902.9|35911.5|35907.9|35892.5|35888.9|392
1642407000000|2022-01-17 08:10:00|35906|35902.4|35891.5|35887.9|35908.5|35904.9|35888|35884.4|361
1642407300000|2022-01-17 08:15:00|35892|35888.4|35907.5|35903.9|35912|35908.4|35884.5|35880.9|265
1642407600000|2022-01-17 08:20:00|35908|35904.4|35923.5|35919.9|35926|35922.4|35906.5|35902.9|322
1642407900000|2022-01-17 08:25:00|35924|35920.4|35942|35938.4|35945.5|35941.9|35920.5|35916.9|423
1642408200000|2022-01-17 08:30:00|35942.5|35938.9|35944.5|35940.9|35950.5|35946.9|35939|35935.4|279
1642408500000|2022-01-17 08:35:00|35946.5|35942.9|35953.5|35949.9|35956.5|35952.9|35940|35936.4|303
1642408800000|2022-01-17 08:40:00|35954|35950.4|35953.5|35949.9|35956.5|35952.9|35937|35933.4|349
1642409100000|2022-01-17 08:45:00|35953|35949.4|35957|35953.4|35961.5|35957.9|35948.5|35944.9|174
1642409400000|2022-01-17 08:50:00|35956.5|35952.9|35955|35951.4|35964.5|35960.9|35952|35948.4|170
1642409700000|2022-01-17 08:55:00|35955.5|35951.9|35952.5|35948.9|35963|35959.4|35944.5|35940.9|201
1642410000000|2022-01-17 09:00:00|35952|35948.4|35941.5|35937.9|35959.5|35955.9|35941.5|35937.9|206
1642410300000|2022-01-17 09:05:00|35942|35938.4|35928|35924.4|35942|35938.4|35924|35920.4|240
1642410600000|2022-01-17 09:10:00|35928.5|35924.9|35942.5|35938.9|35945.5|35941.9|35928|35924.4|251
1642410900000|2022-01-17 09:15:00|35942|35938.4|35951|35947.4|35953.5|35949.9|35933|35929.4|196
1642411200000|2022-01-17 09:20:00|35951.5|35947.9|35962.5|35958.9|35965.5|35961.9|35947|35943.4|125
1642411500000|2022-01-17 09:25:00|35963|35959.4|35966.5|35962.9|35966.5|35962.9|35954|35950.4|299
1642411800000|2022-01-17 09:30:00|35965.5|35961.9|35971.5|35967.9|35984|35980.4|35965.5|35961.9|380
1642412100000|2022-01-17 09:35:00|35972|35968.4|35978.5|35974.9|35978.5|35974.9|35961|35957.4|236
1642412400000|2022-01-17 09:40:00|35979|35975.4|35977.5|35973.9|35987.5|35983.9|35972.5|35968.9|202
1642412700000|2022-01-17 09:45:00|35978|35974.4|35976|35972.4|35984.5|35980.9|35971.5|35967.9|116
1642413000000|2022-01-17 09:50:00|35978|35974.4|35962.5|35958.9|35979.5|35975.9|35962.5|35958.9|181
1642413300000|2022-01-17 09:55:00|35962|35958.4|35966.5|35962.9|35969|35965.4|35961.5|35957.9|99
1642413600000|2022-01-17 10:00:00|35966|35962.4|35979.5|35975.9|35981|35977.4|35966|35962.4|124
1642413900000|2022-01-17 10:05:00|35979|35975.4|35991.5|35987.9|35993|35989.4|35974.5|35970.9|255
1642414200000|2022-01-17 10:10:00|35992|35988.4|35984|35980.4|35994|35990.4|35983|35979.4|124
1642414500000|2022-01-17 10:15:00|35984.5|35980.9|35986|35982.4|35992|35988.4|35983|35979.4|120
1642414800000|2022-01-17 10:20:00|35985.5|35981.9|35995|35991.4|35996.5|35992.9|35985|35981.4|215
1642415100000|2022-01-17 10:25:00|35995.5|35991.9|35992|35988.4|35996.5|35992.9|35988|35984.4|143
1642415400000|2022-01-17 10:30:00|35991.5|35987.9|35983.5|35979.9|35994|35990.4|35980.5|35976.9|186
1642415700000|2022-01-17 10:35:00|35984|35980.4|35994.5|35990.9|36006.5|36002.9|35981.5|35977.9|765
1642416000000|2022-01-17 10:40:00|35995.5|35991.9|35982.5|35978.9|36000|35996.4|35980.5|35976.9|219
1642416300000|2022-01-17 10:45:00|35983|35979.4|35977.5|35973.9|35984|35980.4|35975.5|35971.9|174
1642416600000|2022-01-17 10:50:00|35978|35974.4|35970.5|35966.9|35978|35974.4|35968|35964.4|165
1642416900000|2022-01-17 10:55:00|35970|35966.4|35969|35965.4|35975|35971.4|35967|35963.4|107
1642417200000|2022-01-17 11:00:00|35968.5|35964.9|35966|35962.4|35976|35972.4|35964.5|35960.9|101
1642417500000|2022-01-17 11:05:00|35965.5|35961.9|35966|35962.4|35974.5|35970.9|35965.5|35961.9|113
1642417800000|2022-01-17 11:10:00|35966.5|35962.9|35969.5|35965.9|35976.5|35972.9|35966|35962.4|92
1642418100000|2022-01-17 11:15:00|35969|35965.4|35973|35969.4|35979|35975.4|35969|35965.4|143
1642418400000|2022-01-17 11:20:00|35973.5|35969.9|35984.5|35980.9|35985|35981.4|35973|35969.4|142
1642418700000|2022-01-17 11:25:00|35984|35980.4|35971.5|35967.9|35984.5|35980.9|35970.5|35966.9|95
1642419000000|2022-01-17 11:30:00|35972|35968.4|35963|35959.4|35973|35969.4|35962|35958.4|144
1642419300000|2022-01-17 11:35:00|35962.5|35958.9|35951.5|35947.9|35962.5|35958.9|35947|35943.4|174
1642419600000|2022-01-17 11:40:00|35951|35947.4|35962.5|35958.9|35964.5|35960.9|35950|35946.4|115
1642419900000|2022-01-17 11:45:00|35963|35959.4|35965|35961.4|35971|35967.4|35961|35957.4|149
1642420200000|2022-01-17 11:50:00|35965.5|35961.9|35971.5|35967.9|35977.5|35973.9|35963|35959.4|188
1642420500000|2022-01-17 11:55:00|35972|35968.4|35979|35975.4|35986.5|35982.9|35970.5|35966.9|189
1642420800000|2022-01-17 12:00:00|35979.5|35975.9|35982|35978.4|35985.5|35981.9|35975|35971.4|204
1642421100000|2022-01-17 12:05:00|35981.5|35977.9|35971.5|35967.9|35982.5|35978.9|35971.5|35967.9|168
1642421400000|2022-01-17 12:10:00|35971|35967.4|35965.5|35961.9|35971.5|35967.9|35964|35960.4|84
1642421700000|2022-01-17 12:15:00|35965|35961.4|35966.5|35962.9|35969|35965.4|35962|35958.4|64
1642422000000|2022-01-17 12:20:00|35966|35962.4|35963.5|35959.9|35968|35964.4|35958|35954.4|83
1642422300000|2022-01-17 12:25:00|35963|35959.4|35976.5|35972.9|35978|35974.4|35959.5|35955.9|88
1642422600000|2022-01-17 12:30:00|35975.5|35971.9|35961.5|35957.9|35977|35973.4|35959.5|35955.9|105
1642422900000|2022-01-17 12:35:00|35962|35958.4|35968|35964.4|35969|35965.4|35958|35954.4|74
1642423200000|2022-01-17 12:40:00|35967.5|35963.9|35970.5|35966.9|35975|35971.4|35967|35963.4|87
1642423500000|2022-01-17 12:45:00|35971|35967.4|35968|35964.4|35974.5|35970.9|35967.5|35963.9|96
1642423800000|2022-01-17 12:50:00|35969|35965.4|35979|35975.4|35980.5|35976.9|35969|35965.4|81
1642424100000|2022-01-17 12:55:00|35979.5|35975.9|35971.5|35967.9|35979.5|35975.9|35971|35967.4|96
1642424400000|2022-01-17 13:00:00|35971|35967.4|35977|35973.4|35981.5|35977.9|35968|35964.4|132
1642424700000|2022-01-17 13:05:00|35977.5|35973.9|35964|35960.4|35978|35974.4|35959.5|35955.9|259
1642425000000|2022-01-17 13:10:00|35964.5|35960.9|35973.5|35969.9|35974|35970.4|35962.5|35958.9|165
1642425300000|2022-01-17 13:15:00|35974|35970.4|35970.5|35966.9|35974|35970.4|35966.5|35962.9|49
1642425600000|2022-01-17 13:20:00|35970|35966.4|35968|35964.4|35970|35966.4|35963.5|35959.9|74
1642425900000|2022-01-17 13:25:00|35967.5|35963.9|35973|35969.4|35977|35973.4|35964.5|35960.9|256
1642426200000|2022-01-17 13:30:00|35973.5|35969.9|35974.5|35970.9|35977.5|35973.9|35971|35967.4|101
1642426500000|2022-01-17 13:35:00|35974|35970.4|35965.5|35961.9|35974|35970.4|35963|35959.4|139
1642426800000|2022-01-17 13:40:00|35965|35961.4|35956.5|35952.9|35966|35962.4|35952.5|35948.9|174
1642427100000|2022-01-17 13:45:00|35957.5|35953.9|35935.5|35931.9|35957.5|35953.9|35932|35928.4|353
1642427400000|2022-01-17 13:50:00|35935|35931.4|35928.5|35924.9|35939|35935.4|35921|35917.4|375
1642427700000|2022-01-17 13:55:00|35929|35925.4|35932|35928.4|35943|35939.4|35927.5|35923.9|420
1642428000000|2022-01-17 14:00:00|35932.5|35928.9|35932|35928.4|35937.5|35933.9|35925.5|35921.9|361
1642428300000|2022-01-17 14:05:00|35932.5|35928.9|35932|35928.4|35937.5|35933.9|35923.5|35919.9|327
1642428600000|2022-01-17 14:10:00|35931.5|35927.9|35921.5|35917.9|35935.5|35931.9|35917|35913.4|389
1642428900000|2022-01-17 14:15:00|35920.5|35916.9|35925|35921.4|35931|35927.4|35919.5|35915.9|336
1642429200000|2022-01-17 14:20:00|35924|35920.4|35913.5|35909.9|35930|35926.4|35912|35908.4|321
1642429500000|2022-01-17 14:25:00|35913|35909.4|35919.5|35915.9|35924.5|35920.9|35911.5|35907.9|345
1642429800000|2022-01-17 14:30:00|35918.9|35916.5|35927.9|35925.5|35931.9|35929.5|35916.9|35914.5|514
1642430100000|2022-01-17 14:35:00|35928.4|35926|35946.4|35944|35955.9|35953.5|35928.4|35926|593
1642430400000|2022-01-17 14:40:00|35949.4|35947|35945.9|35943.5|35957.9|35955.5|35933.4|35931|601
1642430700000|2022-01-17 14:45:00|35945.4|35943|35923.9|35921.5|35949.9|35947.5|35918.4|35916|554
1642431000000|2022-01-17 14:50:00|35925.9|35923.5|35955.4|35953|35957.4|35955|35925.9|35923.5|381
1642431300000|2022-01-17 14:55:00|35955.9|35953.5|35961.4|35959|35961.4|35959|35947.9|35945.5|256
1642431600000|2022-01-17 15:00:00|35961.9|35959.5|35957.9|35955.5|35976.4|35974|35957.9|35955.5|581
1642431900000|2022-01-17 15:05:00|35957.4|35955|35954.9|35952.5|35968.9|35966.5|35952.4|35950|254
1642432200000|2022-01-17 15:10:00|35955.4|35953|35966.9|35964.5|35971.9|35969.5|35950.9|35948.5|297
1642432500000|2022-01-17 15:15:00|35966.4|35964|35960.4|35958|35972.4|35970|35958.9|35956.5|226
1642432800000|2022-01-17 15:20:00|35960.9|35958.5|35950.9|35948.5|35961.4|35959|35945.9|35943.5|280
1642433100000|2022-01-17 15:25:00|35951.4|35949|35958.4|35956|35958.9|35956.5|35950.4|35948|158
1642433400000|2022-01-17 15:30:00|35957.4|35955|35952.9|35950.5|35961.9|35959.5|35946.4|35944|228
1642433700000|2022-01-17 15:35:00|35953.4|35951|35974.9|35972.5|35975.4|35973|35953.4|35951|291
1642434000000|2022-01-17 15:40:00|35974.4|35972|35972.9|35970.5|35979.9|35977.5|35968.9|35966.5|279
1642434300000|2022-01-17 15:45:00|35973.4|35971|35962.4|35960|35974.4|35972|35959.9|35957.5|112
1642434600000|2022-01-17 15:50:00|35961.9|35959.5|35955.9|35953.5|35962.4|35960|35954.4|35952|112
1642434900000|2022-01-17 15:55:00|35956.4|35954|35958.9|35956.5|35960.4|35958|35950.4|35948|178
1642435200000|2022-01-17 16:00:00|35959.4|35957|35964.4|35962|35965.9|35963.5|35958.9|35956.5|280
1642435500000|2022-01-17 16:05:00|35963.9|35961.5|35953.4|35951|35964.4|35962|35951.4|35949|196
1642435800000|2022-01-17 16:10:00|35952.9|35950.5|35951.9|35949.5|35956.9|35954.5|35947.9|35945.5|219
1642436100000|2022-01-17 16:15:00|35951.4|35949|35947.4|35945|35952.9|35950.5|35943.9|35941.5|141
1642436400000|2022-01-17 16:20:00|35948.9|35946.5|35961.4|35959|35966.4|35964|35948.4|35946|240
1642436700000|2022-01-17 16:25:00|35960.9|35958.5|35954.9|35952.5|35962.9|35960.5|35951.9|35949.5|154
1642437000000|2022-01-17 16:30:00|35954.4|35952|35949.9|35947.5|35955.9|35953.5|35942.4|35940|164
1642437300000|2022-01-17 16:35:00|35949.4|35947|35945.9|35943.5|35952.9|35950.5|35944.4|35942|91
1642437600000|2022-01-17 16:40:00|35945.4|35943|35942.9|35940.5|35945.9|35943.5|35939.4|35937|69
1642437900000|2022-01-17 16:45:00|35942.4|35940|35939.9|35937.5|35943.4|35941|35936.9|35934.5|97
1642438200000|2022-01-17 16:50:00|35940.4|35938|35935.9|35933.5|35941.9|35939.5|35935.9|35933.5|89
1642438500000|2022-01-17 16:55:00|35934.9|35932.5|35924.9|35922.5|35936.9|35934.5|35924.4|35922|174
1642438800000|2022-01-17 17:00:00|35925.4|35923|35926.9|35924.5|35936.4|35934|35924.4|35922|221
1642439100000|2022-01-17 17:05:00|35927.4|35925|35932.9|35930.5|35933.4|35931|35925.4|35923|157
1642439400000|2022-01-17 17:10:00|35933.4|35931|35933.9|35931.5|35938.4|35936|35929.4|35927|79
1642439700000|2022-01-17 17:15:00|35934.4|35932|35943.4|35941|35943.9|35941.5|35932.9|35930.5|82
1642440000000|2022-01-17 17:20:00|35942.9|35940.5|35948.4|35946|35948.4|35946|35940.4|35938|67
1642440300000|2022-01-17 17:25:00|35946.9|35944.5|35942.4|35940|35954.4|35952|35937.9|35935.5|338
1642440600000|2022-01-17 17:30:00|35942.9|35940.5|35946.4|35944|35949.4|35947|35935.4|35933|171
1642440900000|2022-01-17 17:35:00|35946.9|35944.5|35957.4|35955|35962.4|35960|35946.9|35944.5|239
1642441200000|2022-01-17 17:40:00|35957.9|35955.5|35956.4|35954|35960.4|35958|35953.4|35951|156
1642441500000|2022-01-17 17:45:00|35956.9|35954.5|35944.9|35942.5|35957.4|35955|35944.4|35942|136
1642441800000|2022-01-17 17:50:00|35945.4|35943|35942.4|35940|35949.4|35947|35939.4|35937|89
1642442100000|2022-01-17 17:55:00|35942.9|35940.5|35957.9|35955.5|35958.9|35956.5|35942.9|35940.5|72
1642442400000|2022-01-17 18:00:00|35955.2|35945.4|35957.4|35947.6|35959.2|35949.4|35952.9|35943.1|0
1642442700000|2022-01-17 18:05:00|35957.8|35948|35963.4|35953.6|35964.5|35954.7|35957.4|35947.6|0
1642443000000|2022-01-17 18:10:00|35963.2|35953.4|35958.2|35948.4|35963.5|35953.7|35957.1|35947.3|0
1642443300000|2022-01-17 18:15:00|35958|35948.2|35954.7|35944.9|35958|35948.2|35952.8|35943|0
1642443600000|2022-01-17 18:20:00|35954.6|35944.8|35950.6|35940.8|35954.6|35944.8|35950.2|35940.4|0
1642443900000|2022-01-17 18:25:00|35951.1|35941.3|35954|35944.2|35956.2|35946.4|35951.1|35941.3|0
1642444200000|2022-01-17 18:30:00|35954.6|35944.8|35953.7|35943.9|35956.8|35947|35952.2|35942.4|0
1642444500000|2022-01-17 18:35:00|35954.1|35944.3|35953.1|35943.3|35955.9|35946.1|35953.1|35943.3|0
1642444800000|2022-01-17 18:40:00|35953|35943.2|35954.2|35944.4|35959.8|35950|35953|35943.2|0
1642445100000|2022-01-17 18:45:00|35953.4|35943.6|35951.2|35941.4|35953.4|35943.6|35949.5|35939.7|0
1642445400000|2022-01-17 18:50:00|35951|35941.2|35950.6|35940.8|35951.7|35941.9|35949|35939.2|0
1642445700000|2022-01-17 18:55:00|35950.8|35941|35953.6|35943.8|35956.8|35947|35950.6|35940.8|0
1642446000000|2022-01-17 19:00:00|35953.3|35943.5|35951.6|35941.8|35953.3|35943.5|35950.5|35940.7|0
1642446600000|2022-01-17 19:10:00|35951.5|35941.7|35951.6|35941.8|35951.6|35941.8|35951.5|35941.7|0
1642446900000|2022-01-17 19:15:00|35952|35942.2|35953.6|35943.8|35953.8|35944|35952|35942.2|0
1642447200000|2022-01-17 19:20:00|35953.7|35943.9|35954.7|35944.9|35954.7|35944.9|35952.5|35942.7|0
1642447500000|2022-01-17 19:25:00|35954.9|35945.1|35953.4|35943.6|35955.9|35946.1|35952.3|35942.5|0
1642447800000|2022-01-17 19:30:00|35954.2|35944.4|35954.3|35944.5|35955.4|35945.6|35954.2|35944.4|0
1642448100000|2022-01-17 19:35:00|35954.1|35944.3|35952.2|35942.4|35954.1|35944.3|35952.1|35942.3|0
1642448400000|2022-01-17 19:40:00|35951.6|35941.8|35947.8|35938|35951.6|35941.8|35947.8|35938|0
1642448700000|2022-01-17 19:45:00|35947.9|35938.1|35951.5|35941.7|35952.6|35942.8|35947.6|35937.8|0
1642449000000|2022-01-17 19:50:00|35951.6|35941.8|35954.5|35944.7|35954.5|35944.7|35951.2|35941.4|0
1642449300000|2022-01-17 19:55:00|35954.3|35944.5|35953.6|35943.8|35955.8|35946|35951.2|35941.4|0
1642449600000|2022-01-17 20:00:00|35953.5|35943.7|35952.6|35942.8|35953.8|35944|35947|35937.2|0
1642449900000|2022-01-17 20:05:00|35952.7|35942.9|35953.5|35943.7|35953.7|35943.9|35952.4|35942.6|0
1642450200000|2022-01-17 20:10:00|35953.7|35943.9|35950.2|35940.4|35954.6|35944.8|35950.2|35940.4|0
1642450500000|2022-01-17 20:15:00|35950.4|35940.6|35948.4|35938.6|35951.3|35941.5|35941.3|35931.5|0
1642450800000|2022-01-17 20:20:00|35948.6|35938.8|35948.4|35938.6|35955|35945.2|35946.3|35936.5|0
1642451100000|2022-01-17 20:25:00|35948.6|35938.8|35945.3|35935.5|35948.6|35938.8|35945.3|35935.5|0
1642451400000|2022-01-17 20:30:00|35947.3|35937.5|35947.8|35938|35947.8|35938|35947.3|35937.5|0
1642451700000|2022-01-17 20:35:00|35947.9|35938.1|35951.3|35941.5|35952.4|35942.6|35947.9|35938.1|0
1642452000000|2022-01-17 20:40:00|35951.1|35941.3|35952|35942.2|35952.4|35942.6|35949.9|35940.1|0
1642452300000|2022-01-17 20:45:00|35951.6|35941.8|35948.3|35938.5|35951.6|35941.8|35946.2|35936.4|0
1642452600000|2022-01-17 20:50:00|35948.5|35938.7|35947.1|35937.3|35951.6|35941.8|35947|35937.2|0
1642452900000|2022-01-17 20:55:00|35947.3|35937.5|35943.2|35933.4|35948.7|35938.9|35942.1|35932.3|0
1642453200000|2022-01-17 21:00:00|35943.7|35933.9|35944|35934.2|35944|35934.2|35943.7|35933.9|0
1642453500000|2022-01-17 21:05:00|35944.1|35934.3|35944.4|35934.6|35944.4|35934.6|35944.1|35934.3|0
1642453800000|2022-01-17 21:10:00|35944.6|35934.8|35944.5|35934.7|35944.6|35934.8|35944.5|35934.7|0
1642454100000|2022-01-17 21:15:00|35944.6|35934.8|35944.6|35934.8|35944.6|35934.8|35944.6|35934.8|0
1642454400000|2022-01-17 21:20:00|35944.5|35934.7|35944.5|35934.7|35944.5|35934.7|35944.5|35934.7|0
1642454700000|2022-01-17 21:25:00|35944.6|35934.8|35944.6|35934.8|35944.6|35934.8|35944.6|35934.8|0
1642455000000|2022-01-17 21:30:00|35944.5|35934.7|35944.5|35934.7|35944.8|35935|35944.5|35934.7|0
1642455300000|2022-01-17 21:35:00|35942.9|35933.1|35942.9|35933.1|35942.9|35933.1|35942.9|35933.1|0
1642455600000|2022-01-17 21:40:00|35942|35932.2|35941.6|35931.8|35942|35932.2|35941.6|35931.8|0
1642456200000|2022-01-17 21:50:00|35942|35932.2|35942|35932.2|35942|35932.2|35942|35932.2|0
1642456500000|2022-01-17 21:55:00|35942.1|35932.3|35942.7|35932.9|35942.7|35932.9|35942.1|35932.3|0
1642456800000|2022-01-17 22:00:00|35942.6|35932.8|35942.6|35932.8|35942.6|35932.8|35942.6|35932.8|0
1642457400000|2022-01-17 22:10:00|35942.5|35932.7|35942.5|35932.7|35942.5|35932.7|35942.5|35932.7|0
1642458000000|2022-01-17 22:20:00|35942.6|35932.8|35942.4|35932.6|35942.6|35932.8|35942.4|35932.6|0
1642458300000|2022-01-17 22:25:00|35942.5|35932.7|35942.6|35932.8|35942.6|35932.8|35942.5|35932.7|0
1642458600000|2022-01-17 22:30:00|35942.7|35932.9|35942.7|35932.9|35942.8|35933|35942.6|35932.8|0
1642459500000|2022-01-17 22:45:00|35942.6|35932.8|35942.6|35932.8|35942.6|35932.8|35942.6|35932.8|0
1642459800000|2022-01-17 22:50:00|35942.7|35932.9|35942.9|35933.1|35942.9|35933.1|35942.7|35932.9|0
1642460100000|2022-01-17 22:55:00|35944.4|35934.6|35957.2|35947.4|35961.6|35951.8|35944.4|35934.6|0
1642460400000|2022-01-17 23:00:00|35954.1|35949.3|35916.6|35911.8|35978.1|35973.3|35915.6|35910.8|409
1642460700000|2022-01-17 23:05:00|35917.1|35912.3|35927.1|35922.3|35929.1|35924.3|35915.1|35910.3|94
1642461000000|2022-01-17 23:10:00|35926.6|35921.8|35921.6|35916.8|35937.1|35932.3|35921.6|35916.8|141
1642461300000|2022-01-17 23:15:00|35921.1|35916.3|35925.1|35920.3|35926.1|35921.3|35897.1|35892.3|386
1642461600000|2022-01-17 23:20:00|35925.6|35920.8|35927.1|35922.3|35928.1|35923.3|35919.6|35914.8|99
1642461900000|2022-01-17 23:25:00|35926.6|35921.8|35926.6|35921.8|35927.6|35922.8|35912.1|35907.3|204
1642462200000|2022-01-17 23:30:00|35927.1|35922.3|35937.1|35932.3|35940.6|35935.8|35926.1|35921.3|126
1642462500000|2022-01-17 23:35:00|35938.6|35933.8|35942.1|35937.3|35942.6|35937.8|35932.1|35927.3|61
1642462800000|2022-01-17 23:40:00|35942.6|35937.8|35930.1|35925.3|35945.1|35940.3|35923.1|35918.3|187
1642463100000|2022-01-17 23:45:00|35929.6|35924.8|35947.1|35942.3|35948.1|35943.3|35921.6|35916.8|113
1642463400000|2022-01-17 23:50:00|35947.6|35942.8|35952.1|35947.3|35959.6|35954.8|35947.1|35942.3|144
1642463700000|2022-01-17 23:55:00|35951.6|35946.8|35949.1|35944.3|35953.6|35948.8|35946.1|35941.3|78
1642464000000|2022-01-18 00:00:00|35950.1|35945.3|35942.1|35937.3|35959.1|35954.3|35938.1|35933.3|173
1642464300000|2022-01-18 00:05:00|35941.6|35936.8|35947.1|35942.3|35952.1|35947.3|35941.1|35936.3|55
1642464600000|2022-01-18 00:10:00|35946.6|35941.8|35936.1|35931.3|35953.1|35948.3|35935.1|35930.3|102
1642464900000|2022-01-18 00:15:00|35936.6|35931.8|35945.6|35940.8|35948.1|35943.3|35930.1|35925.3|153
1642465200000|2022-01-18 00:20:00|35946.1|35941.3|35949.1|35944.3|35959.1|35954.3|35945.1|35940.3|87
1642465500000|2022-01-18 00:25:00|35948.6|35943.8|35953.1|35948.3|35956.1|35951.3|35941.1|35936.3|47
1642465800000|2022-01-18 00:30:00|35953.6|35948.8|35959.6|35954.8|35963.6|35958.8|35953.1|35948.3|82
1642466100000|2022-01-18 00:35:00|35959.1|35954.3|35958.6|35953.8|35963.1|35958.3|35950.1|35945.3|52
1642466400000|2022-01-18 00:40:00|35959.1|35954.3|35953.1|35948.3|35959.1|35954.3|35946.1|35941.3|49
1642466700000|2022-01-18 00:45:00|35953.6|35948.8|35955.1|35950.3|35959.6|35954.8|35948.6|35943.8|47
1642467000000|2022-01-18 00:50:00|35957.1|35952.3|35970.1|35965.3|35973.6|35968.8|35957.1|35952.3|189
1642467300000|2022-01-18 00:55:00|35970.6|35965.8|35977.1|35972.3|35979.6|35974.8|35967.1|35962.3|129
1642467600000|2022-01-18 01:00:00|35977.6|35972.8|35970.1|35965.3|35983.1|35978.3|35964.1|35959.3|174
1642467900000|2022-01-18 01:05:00|35969.6|35964.8|35962.1|35957.3|35977.6|35972.8|35956.6|35951.8|91
1642468200000|2022-01-18 01:10:00|35961.6|35956.8|35967.1|35962.3|35967.1|35962.3|35955.1|35950.3|125
1642468500000|2022-01-18 01:15:00|35967.6|35962.8|35944.1|35939.3|35968.1|35963.3|35943.1|35938.3|105
1642468800000|2022-01-18 01:20:00|35943.6|35938.8|35950.1|35945.3|35951.6|35946.8|35939.1|35934.3|86
1642469100000|2022-01-18 01:25:00|35949.6|35944.8|35950.1|35945.3|35957.1|35952.3|35948.1|35943.3|77
1642469400000|2022-01-18 01:30:00|35950.6|35945.8|35942.1|35937.3|35954.1|35949.3|35938.1|35933.3|95
1642469700000|2022-01-18 01:35:00|35941.6|35936.8|35950.1|35945.3|35952.1|35947.3|35940.1|35935.3|112
1642470000000|2022-01-18 01:40:00|35950.6|35945.8|35962.6|35957.8|35967.6|35962.8|35950.6|35945.8|89
1642470300000|2022-01-18 01:45:00|35963.1|35958.3|35965.1|35960.3|35968.6|35963.8|35960.6|35955.8|84
1642470600000|2022-01-18 01:50:00|35965.6|35960.8|35967.6|35962.8|35976.1|35971.3|35963.6|35958.8|61
1642470900000|2022-01-18 01:55:00|35967.1|35962.3|35970.1|35965.3|35975.6|35970.8|35966.1|35961.3|91
1642471200000|2022-01-18 02:00:00|35969.6|35964.8|35960.1|35955.3|35972.1|35967.3|35959.1|35954.3|79
1642471500000|2022-01-18 02:05:00|35961.1|35956.3|35959.1|35954.3|35962.1|35957.3|35953.1|35948.3|77
1642471800000|2022-01-18 02:10:00|35958.6|35953.8|35958.1|35953.3|35962.1|35957.3|35956.6|35951.8|31
1642472100000|2022-01-18 02:15:00|35957.1|35952.3|35956.1|35951.3|35961.6|35956.8|35952.6|35947.8|90
1642472400000|2022-01-18 02:20:00|35956.6|35951.8|35955.6|35950.8|35961.6|35956.8|35952.1|35947.3|46
1642472700000|2022-01-18 02:25:00|35955.1|35950.3|35953.1|35948.3|35958.1|35953.3|35947.1|35942.3|82
1642473000000|2022-01-18 02:30:00|35952.6|35947.8|35956.1|35951.3|35958.1|35953.3|35950.1|35945.3|38
1642473300000|2022-01-18 02:35:00|35955.6|35950.8|35956.1|35951.3|35958.6|35953.8|35949.1|35944.3|34
1642473600000|2022-01-18 02:40:00|35955.6|35950.8|35960.1|35955.3|35961.6|35956.8|35953.1|35948.3|37
1642473900000|2022-01-18 02:45:00|35960.6|35955.8|35963.1|35958.3|35964.1|35959.3|35945.1|35940.3|211
1642474200000|2022-01-18 02:50:00|35963.6|35958.8|35969.1|35964.3|35976.1|35971.3|35963.1|35958.3|238
1642474500000|2022-01-18 02:55:00|35969.6|35964.8|35981.1|35976.3|35988.6|35983.8|35969.6|35964.8|296
1642474800000|2022-01-18 03:00:00|35981.6|35976.8|35980.1|35975.3|35986.1|35981.3|35978.6|35973.8|59
1642475100000|2022-01-18 03:05:00|35979.6|35974.8|35979.1|35974.3|35983.1|35978.3|35976.1|35971.3|42
1642475400000|2022-01-18 03:10:00|35979.6|35974.8|35979.6|35974.8|35981.6|35976.8|35973.1|35968.3|54
1642475700000|2022-01-18 03:15:00|35980.1|35975.3|35978.6|35973.8|35984.1|35979.3|35975.6|35970.8|46
1642476000000|2022-01-18 03:20:00|35979.1|35974.3|35982.1|35977.3|35983.1|35978.3|35969.1|35964.3|170
1642476300000|2022-01-18 03:25:00|35981.6|35976.8|35975.1|35970.3|35983.1|35978.3|35969.1|35964.3|151
1642476600000|2022-01-18 03:30:00|35974.6|35969.8|35958.1|35953.3|35980.1|35975.3|35957.1|35952.3|252
1642476900000|2022-01-18 03:35:00|35957.6|35952.8|35921.6|35916.8|35959.6|35954.8|35918.1|35913.3|639
1642477200000|2022-01-18 03:40:00|35922.1|35917.3|35892.1|35887.3|35922.1|35917.3|35883.1|35878.3|681
1642477500000|2022-01-18 03:45:00|35892.6|35887.8|35877.1|35872.3|35893.1|35888.3|35866.6|35861.8|903
1642477800000|2022-01-18 03:50:00|35877.6|35872.8|35874.1|35869.3|35886.1|35881.3|35868.6|35863.8|398
1642478100000|2022-01-18 03:55:00|35874.6|35869.8|35889.1|35884.3|35889.6|35884.8|35871.1|35866.3|248
1642478400000|2022-01-18 04:00:00|35888.6|35883.8|35901.1|35896.3|35905.6|35900.8|35885.1|35880.3|202
1642478700000|2022-01-18 04:05:00|35900.6|35895.8|35894.6|35889.8|35904.6|35899.8|35892.6|35887.8|164
1642479000000|2022-01-18 04:10:00|35893.6|35888.8|35895.1|35890.3|35896.6|35891.8|35881.1|35876.3|231
1642479300000|2022-01-18 04:15:00|35895.6|35890.8|35855.1|35850.3|35903.1|35898.3|35853.6|35848.8|728
1642479600000|2022-01-18 04:20:00|35853.6|35848.8|35827.1|35822.3|35862.1|35857.3|35812.1|35807.3|1042
1642479900000|2022-01-18 04:25:00|35827.6|35822.8|35832.1|35827.3|35834.1|35829.3|35805.1|35800.3|476
1642480200000|2022-01-18 04:30:00|35833.1|35828.3|35826.1|35821.3|35837.6|35832.8|35821.1|35816.3|186
1642480500000|2022-01-18 04:35:00|35826.6|35821.8|35828.6|35823.8|35839.6|35834.8|35824.1|35819.3|166
1642480800000|2022-01-18 04:40:00|35829.1|35824.3|35816.6|35811.8|35831.6|35826.8|35813.6|35808.8|183
1642481100000|2022-01-18 04:45:00|35816.1|35811.3|35787.1|35782.3|35820.6|35815.8|35786.6|35781.8|529
1642481400000|2022-01-18 04:50:00|35787.6|35782.8|35822.1|35817.3|35825.6|35820.8|35785.6|35780.8|373
1642481700000|2022-01-18 04:55:00|35822.6|35817.8|35845.1|35840.3|35848.1|35843.3|35821.6|35816.8|211
1642482000000|2022-01-18 05:00:00|35845.6|35840.8|35838.1|35833.3|35860.1|35855.3|35833.6|35828.8|223
1642482300000|2022-01-18 05:05:00|35836.6|35831.8|35842.1|35837.3|35847.1|35842.3|35835.1|35830.3|130
1642482600000|2022-01-18 05:10:00|35842.6|35837.8|35826.1|35821.3|35854.1|35849.3|35824.6|35819.8|218
1642482900000|2022-01-18 05:15:00|35825.6|35820.8|35836.6|35831.8|35843.6|35838.8|35825.6|35820.8|119
1642483200000|2022-01-18 05:20:00|35837.1|35832.3|35847.6|35842.8|35849.6|35844.8|35832.1|35827.3|131
1642483500000|2022-01-18 05:25:00|35847.1|35842.3|35850.1|35845.3|35851.1|35846.3|35834.1|35829.3|83
1642483800000|2022-01-18 05:30:00|35850.6|35845.8|35834.1|35829.3|35852.6|35847.8|35828.6|35823.8|130
1642484100000|2022-01-18 05:35:00|35833.6|35828.8|35838.1|35833.3|35844.6|35839.8|35832.1|35827.3|82
1642484400000|2022-01-18 05:40:00|35837.6|35832.8|35843.1|35838.3|35843.6|35838.8|35827.1|35822.3|77
1642484700000|2022-01-18 05:45:00|35842.1|35837.3|35839.6|35834.8|35843.1|35838.3|35829.6|35824.8|186
1642485000000|2022-01-18 05:50:00|35839.1|35834.3|35855.6|35850.8|35864.1|35859.3|35837.1|35832.3|390
1642485300000|2022-01-18 05:55:00|35855.1|35850.3|35846.1|35841.3|35855.1|35850.3|35838.6|35833.8|84
1642485600000|2022-01-18 06:00:00|35846.6|35841.8|35861.6|35856.8|35863.6|35858.8|35839.6|35834.8|233
1642485900000|2022-01-18 06:05:00|35861.1|35856.3|35862.1|35857.3|35868.1|35863.3|35857.6|35852.8|141
1642486200000|2022-01-18 06:10:00|35861.6|35856.8|35857.1|35852.3|35871.1|35866.3|35856.6|35851.8|169
1642486500000|2022-01-18 06:15:00|35857.6|35852.8|35865.1|35860.3|35865.1|35860.3|35853.6|35848.8|64
1642486800000|2022-01-18 06:20:00|35865.6|35860.8|35862.1|35857.3|35874.1|35869.3|35856.6|35851.8|135
1642487100000|2022-01-18 06:25:00|35862.6|35857.8|35874.6|35869.8|35876.1|35871.3|35857.1|35852.3|88
1642487400000|2022-01-18 06:30:00|35874.1|35869.3|35866.1|35861.3|35874.1|35869.3|35864.1|35859.3|123
1642487700000|2022-01-18 06:35:00|35866.6|35861.8|35854.6|35849.8|35868.1|35863.3|35851.1|35846.3|81
1642488000000|2022-01-18 06:40:00|35855.1|35850.3|35857.1|35852.3|35859.6|35854.8|35853.1|35848.3|57
1642488300000|2022-01-18 06:45:00|35858.1|35853.3|35869.1|35864.3|35871.6|35866.8|35855.1|35850.3|107
1642488600000|2022-01-18 06:50:00|35869.6|35864.8|35856.1|35851.3|35871.1|35866.3|35854.6|35849.8|82
1642488900000|2022-01-18 06:55:00|35855.6|35850.8|35850.1|35845.3|35860.6|35855.8|35844.6|35839.8|206
1642489200000|2022-01-18 07:00:00|35849.5|35845.9|35830.5|35826.9|35861.5|35857.9|35828.5|35824.9|358
1642489500000|2022-01-18 07:05:00|35830|35826.4|35801.5|35797.9|35844.5|35840.9|35796|35792.4|525
1642489800000|2022-01-18 07:10:00|35802|35798.4|35804.5|35800.9|35813.5|35809.9|35793.5|35789.9|337
1642490100000|2022-01-18 07:15:00|35805|35801.4|35827.5|35823.9|35828|35824.4|35799.5|35795.9|474
1642490400000|2022-01-18 07:20:00|35827|35823.4|35827|35823.4|35842|35838.4|35825|35821.4|459
1642490700000|2022-01-18 07:25:00|35826.5|35822.9|35854.5|35850.9|35858|35854.4|35826|35822.4|377
1642491000000|2022-01-18 07:30:00|35854|35850.4|35865|35861.4|35871|35867.4|35847|35843.4|428
1642491300000|2022-01-18 07:35:00|35866|35862.4|35865|35861.4|35876.5|35872.9|35864|35860.4|303
1642491600000|2022-01-18 07:40:00|35866|35862.4|35868.5|35864.9|35876.5|35872.9|35864|35860.4|176
1642491900000|2022-01-18 07:45:00|35869|35865.4|35852|35848.4|35871|35867.4|35846|35842.4|444
1642492200000|2022-01-18 07:50:00|35851.5|35847.9|35849.5|35845.9|35852.5|35848.9|35838|35834.4|337
1642492500000|2022-01-18 07:55:00|35850|35846.4|35843.5|35839.9|35851.5|35847.9|35838.5|35834.9|203
1642492800000|2022-01-18 08:00:00|35841.5|35837.9|35829|35825.4|35844.5|35840.9|35810|35806.4|1164
1642493100000|2022-01-18 08:05:00|35828.5|35824.9|35795|35791.4|35828.5|35824.9|35794.5|35790.9|670
1642493400000|2022-01-18 08:10:00|35794.5|35790.9|35751|35747.4|35796.5|35792.9|35741|35737.4|1436
1642493700000|2022-01-18 08:15:00|35750.5|35746.9|35730|35726.4|35750.5|35746.9|35716|35712.4|1051
1642494000000|2022-01-18 08:20:00|35731|35727.4|35706.5|35702.9|35742|35738.4|35696.5|35692.9|1370
1642494300000|2022-01-18 08:25:00|35706|35702.4|35676.5|35672.9|35712|35708.4|35661.5|35657.9|1292
1642494600000|2022-01-18 08:30:00|35676|35672.4|35695.5|35691.9|35696.5|35692.9|35661.5|35657.9|1115
1642494900000|2022-01-18 08:35:00|35695|35691.4|35703|35699.4|35711.5|35707.9|35682.5|35678.9|828
1642495200000|2022-01-18 08:40:00|35702.5|35698.9|35705|35701.4|35713.5|35709.9|35682|35678.4|633
1642495500000|2022-01-18 08:45:00|35705.5|35701.9|35717.5|35713.9|35718.5|35714.9|35694|35690.4|443
1642495800000|2022-01-18 08:50:00|35717|35713.4|35722|35718.4|35725|35721.4|35705.5|35701.9|385
1642496100000|2022-01-18 08:55:00|35722.5|35718.9|35710.5|35706.9|35724.5|35720.9|35709.5|35705.9|279
1642496400000|2022-01-18 09:00:00|35711.5|35707.9|35700.5|35696.9|35727|35723.4|35693|35689.4|1050
1642496700000|2022-01-18 09:05:00|35701|35697.4|35666.5|35662.9|35702|35698.4|35649.5|35645.9|1305
1642497000000|2022-01-18 09:10:00|35666|35662.4|35663.5|35659.9|35671.5|35667.9|35655|35651.4|571
1642497300000|2022-01-18 09:15:00|35664|35660.4|35650|35646.4|35666.5|35662.9|35625|35621.4|1189
1642497600000|2022-01-18 09:20:00|35650.5|35646.9|35601.5|35597.9|35652.5|35648.9|35592|35588.4|1554
1642497900000|2022-01-18 09:25:00|35602|35598.4|35618.5|35614.9|35624|35620.4|35587|35583.4|748
1642498200000|2022-01-18 09:30:00|35619|35615.4|35622|35618.4|35641|35637.4|35618.5|35614.9|843
1642498500000|2022-01-18 09:35:00|35621|35617.4|35607.5|35603.9|35629|35625.4|35599|35595.4|608
1642498800000|2022-01-18 09:40:00|35608|35604.4|35619.5|35615.9|35624|35620.4|35581.5|35577.9|753
1642499100000|2022-01-18 09:45:00|35619|35615.4|35645|35641.4|35649|35645.4|35617|35613.4|814
1642499400000|2022-01-18 09:50:00|35644.5|35640.9|35660|35656.4|35664.5|35660.9|35644.5|35640.9|781
1642499700000|2022-01-18 09:55:00|35659.5|35655.9|35643.5|35639.9|35664|35660.4|35636.5|35632.9|415
1642500000000|2022-01-18 10:00:00|35643|35639.4|35653|35649.4|35665|35661.4|35643|35639.4|571
1642500300000|2022-01-18 10:05:00|35652.5|35648.9|35657.5|35653.9|35660|35656.4|35642.5|35638.9|411
1642500600000|2022-01-18 10:10:00|35657|35653.4|35673.5|35669.9|35679|35675.4|35655.5|35651.9|594
1642500900000|2022-01-18 10:15:00|35674|35670.4|35658.5|35654.9|35674.5|35670.9|35649.5|35645.9|547
1642501200000|2022-01-18 10:20:00|35659|35655.4|35673.5|35669.9|35674.5|35670.9|35658|35654.4|424
1642501500000|2022-01-18 10:25:00|35673|35669.4|35688.5|35684.9|35694|35690.4|35672|35668.4|853
1642501800000|2022-01-18 10:30:00|35689|35685.4|35676.5|35672.9|35695.5|35691.9|35674.5|35670.9|487
1642502100000|2022-01-18 10:35:00|35677|35673.4|35666|35662.4|35683.5|35679.9|35659.5|35655.9|384
1642502400000|2022-01-18 10:40:00|35665.5|35661.9|35659|35655.4|35669.5|35665.9|35647.5|35643.9|340
1642502700000|2022-01-18 10:45:00|35658.5|35654.9|35655.5|35651.9|35669.5|35665.9|35636.5|35632.9|520
1642503000000|2022-01-18 10:50:00|35655|35651.4|35671|35667.4|35683|35679.4|35654|35650.4|357
1642503300000|2022-01-18 10:55:00|35671.5|35667.9|35672.5|35668.9|35678.5|35674.9|35658.5|35654.9|352
1642503600000|2022-01-18 11:00:00|35673|35669.4|35641.5|35637.9|35675.5|35671.9|35637.5|35633.9|345
1642503900000|2022-01-18 11:05:00|35642|35638.4|35649|35645.4|35663|35659.4|35635|35631.4|410
1642504200000|2022-01-18 11:10:00|35647|35643.4|35635|35631.4|35656.5|35652.9|35625.5|35621.9|624
1642504500000|2022-01-18 11:15:00|35635.5|35631.9|35657.5|35653.9|35663|35659.4|35634.5|35630.9|280
1642504800000|2022-01-18 11:20:00|35658|35654.4|35641.5|35637.9|35661.5|35657.9|35639.5|35635.9|307
1642505100000|2022-01-18 11:25:00|35642|35638.4|35658|35654.4|35663|35659.4|35632|35628.4|430
1642505400000|2022-01-18 11:30:00|35657.5|35653.9|35655|35651.4|35669.5|35665.9|35640|35636.4|408
1642505700000|2022-01-18 11:35:00|35654.5|35650.9|35665.5|35661.9|35675.5|35671.9|35653.5|35649.9|262
1642506000000|2022-01-18 11:40:00|35665|35661.4|35668.5|35664.9|35671|35667.4|35654|35650.4|350
1642506300000|2022-01-18 11:45:00|35667.5|35663.9|35672.5|35668.9|35682|35678.4|35667|35663.4|388
1642506600000|2022-01-18 11:50:00|35673|35669.4|35658|35654.4|35674|35670.4|35653.5|35649.9|437
1642506900000|2022-01-18 11:55:00|35658.5|35654.9|35670.5|35666.9|35673|35669.4|35657.5|35653.9|307
1642507200000|2022-01-18 12:00:00|35671|35667.4|35671.5|35667.9|35685|35681.4|35667|35663.4|788
1642507500000|2022-01-18 12:05:00|35671|35667.4|35686.5|35682.9|35688.5|35684.9|35659|35655.4|740
1642507800000|2022-01-18 12:10:00|35686|35682.4|35673.5|35669.9|35687|35683.4|35668|35664.4|390
1642508100000|2022-01-18 12:15:00|35674|35670.4|35678.5|35674.9|35682|35678.4|35671.5|35667.9|326
1642508400000|2022-01-18 12:20:00|35678|35674.4|35644|35640.4|35700.5|35696.9|35641.5|35637.9|2164
1642508700000|2022-01-18 12:25:00|35644.5|35640.9|35674|35670.4|35676.5|35672.9|35644.5|35640.9|751
1642509000000|2022-01-18 12:30:00|35675|35671.4|35633.5|35629.9|35679|35675.4|35629|35625.4|863
1642509300000|2022-01-18 12:35:00|35633|35629.4|35641.5|35637.9|35648.5|35644.9|35626.5|35622.9|583
1642509600000|2022-01-18 12:40:00|35642|35638.4|35633|35629.4|35644|35640.4|35627|35623.4|453
1642509900000|2022-01-18 12:45:00|35632.5|35628.9|35657|35653.4|35675|35671.4|35629.5|35625.9|1132
1642510200000|2022-01-18 12:50:00|35656.5|35652.9|35657|35653.4|35668|35664.4|35653|35649.4|442
1642510500000|2022-01-18 12:55:00|35657.5|35653.9|35666|35662.4|35679.5|35675.9|35653|35649.4|643
1642510800000|2022-01-18 13:00:00|35665.5|35661.9|35640|35636.4|35669|35665.4|35636.5|35632.9|964
1642511100000|2022-01-18 13:05:00|35639.5|35635.9|35638|35634.4|35655.5|35651.9|35637|35633.4|548
1642511400000|2022-01-18 13:10:00|35637.5|35633.9|35639|35635.4|35648|35644.4|35635.5|35631.9|370
1642511700000|2022-01-18 13:15:00|35638.5|35634.9|35598.5|35594.9|35638.5|35634.9|35592.5|35588.9|1292
1642512000000|2022-01-18 13:20:00|35598|35594.4|35603|35599.4|35617.5|35613.9|35589|35585.4|481
1642512300000|2022-01-18 13:25:00|35602.5|35598.9|35626.5|35622.9|35628.5|35624.9|35602|35598.4|458
1642512600000|2022-01-18 13:30:00|35625.5|35621.9|35637|35633.4|35653|35649.4|35622|35618.4|1000
1642512900000|2022-01-18 13:35:00|35638|35634.4|35619|35615.4|35647|35643.4|35618|35614.4|846
1642513200000|2022-01-18 13:40:00|35620.5|35616.9|35612.5|35608.9|35624|35620.4|35593.5|35589.9|821
1642513500000|2022-01-18 13:45:00|35612|35608.4|35611|35607.4|35627.5|35623.9|35609|35605.4|393
1642513800000|2022-01-18 13:50:00|35610.5|35606.9|35621.5|35617.9|35627|35623.4|35610.5|35606.9|477
1642514100000|2022-01-18 13:55:00|35621|35617.4|35629|35625.4|35637.5|35633.9|35619|35615.4|492
1642514400000|2022-01-18 14:00:00|35628.5|35624.9|35633.5|35629.9|35638.5|35634.9|35621|35617.4|522
1642514700000|2022-01-18 14:05:00|35634|35630.4|35625.5|35621.9|35638|35634.4|35615|35611.4|553
1642515000000|2022-01-18 14:10:00|35626|35622.4|35613|35609.4|35630.5|35626.9|35606.5|35602.9|560
1642515300000|2022-01-18 14:15:00|35615.5|35611.9|35601.5|35597.9|35621|35617.4|35597.5|35593.9|989
1642515600000|2022-01-18 14:20:00|35602|35598.4|35615|35611.4|35617|35613.4|35599|35595.4|425
1642515900000|2022-01-18 14:25:00|35614|35610.4|35532.5|35528.9|35622|35618.4|35531.5|35527.9|3008
1642516200000|2022-01-18 14:30:00|35531.9|35529.5|35437.9|35435.5|35533.9|35531.5|35403.4|35401|7204
1642516500000|2022-01-18 14:35:00|35438.4|35436|35385.9|35383.5|35443.4|35441|35345.9|35343.5|5665
1642516800000|2022-01-18 14:40:00|35386.9|35384.5|35392.9|35390.5|35437.9|35435.5|35330.9|35328.5|5861
1642517100000|2022-01-18 14:45:00|35393.9|35391.5|35353.9|35351.5|35399.4|35397|35335.4|35333|4474
1642517400000|2022-01-18 14:50:00|35351.9|35349.5|35381.9|35379.5|35386.9|35384.5|35339.9|35337.5|3011
1642517700000|2022-01-18 14:55:00|35380.9|35378.5|35372.9|35370.5|35380.9|35378.5|35323.4|35321|4772
1642518000000|2022-01-18 15:00:00|35370.9|35368.5|35342.9|35340.5|35399.4|35397|35326.4|35324|5823
1642518300000|2022-01-18 15:05:00|35342.4|35340|35406.4|35404|35412.4|35410|35335.4|35333|4753
1642518600000|2022-01-18 15:10:00|35406.9|35404.5|35344.4|35342|35442.9|35440.5|35343.9|35341.5|5738
1642518900000|2022-01-18 15:15:00|35345.4|35343|35337.9|35335.5|35402.4|35400|35330.4|35328|4310
1642519200000|2022-01-18 15:20:00|35338.4|35336|35361.4|35359|35369.4|35367|35318.4|35316|3750
1642519500000|2022-01-18 15:25:00|35360.9|35358.5|35407.4|35405|35409.9|35407.5|35348.4|35346|3499
1642519800000|2022-01-18 15:30:00|35406.9|35404.5|35393.4|35391|35406.9|35404.5|35356.4|35354|2898
1642520100000|2022-01-18 15:35:00|35393.9|35391.5|35372.9|35370.5|35394.4|35392|35358.4|35356|2190
1642520400000|2022-01-18 15:40:00|35373.4|35371|35405.9|35403.5|35413.4|35411|35361.4|35359|2535
1642520700000|2022-01-18 15:45:00|35401.4|35399|35361.4|35359|35419.4|35417|35355.9|35353.5|2635
1642521000000|2022-01-18 15:50:00|35361.9|35359.5|35346.4|35344|35373.9|35371.5|35342.4|35340|3067
1642521300000|2022-01-18 15:55:00|35345.9|35343.5|35370.9|35368.5|35375.9|35373.5|35332.9|35330.5|2186
1642521600000|2022-01-18 16:00:00|35371.4|35369|35382.9|35380.5|35392.9|35390.5|35357.4|35355|2503
1642521900000|2022-01-18 16:05:00|35382.4|35380|35366.4|35364|35397.4|35395|35338.9|35336.5|2546
1642522200000|2022-01-18 16:10:00|35365.9|35363.5|35400.4|35398|35403.4|35401|35348.4|35346|2086
1642522500000|2022-01-18 16:15:00|35399.9|35397.5|35423.9|35421.5|35435.9|35433.5|35399.9|35397.5|2481
1642522800000|2022-01-18 16:20:00|35423.4|35421|35413.4|35411|35430.4|35428|35400.9|35398.5|1574
1642523100000|2022-01-18 16:25:00|35413.9|35411.5|35398.9|35396.5|35422.9|35420.5|35391.9|35389.5|1828
1642523400000|2022-01-18 16:30:00|35399.4|35397|35327.4|35325|35399.4|35397|35320.9|35318.5|3432
1642523700000|2022-01-18 16:35:00|35326.9|35324.5|35385.9|35383.5|35387.9|35385.5|35314.9|35312.5|3077
1642524000000|2022-01-18 16:40:00|35385.4|35383|35393.4|35391|35408.9|35406.5|35371.9|35369.5|1881
1642524300000|2022-01-18 16:45:00|35391.9|35389.5|35421.9|35419.5|35428.4|35426|35383.9|35381.5|2036
1642524600000|2022-01-18 16:50:00|35421.4|35419|35416.9|35414.5|35453.4|35451|35405.9|35403.5|2337
1642524900000|2022-01-18 16:55:00|35417.4|35415|35416.4|35414|35430.4|35428|35397.4|35395|1372
1642525200000|2022-01-18 17:00:00|35415.4|35413|35348.4|35346|35424.4|35422|35344.4|35342|1801
1642525500000|2022-01-18 17:05:00|35347.9|35345.5|35355.4|35353|35360.4|35358|35329.4|35327|1993
1642525800000|2022-01-18 17:10:00|35354.9|35352.5|35371.4|35369|35373.4|35371|35340.4|35338|1149
1642526100000|2022-01-18 17:15:00|35370.9|35368.5|35361.4|35359|35382.4|35380|35344.4|35342|1611
1642526400000|2022-01-18 17:20:00|35361.9|35359.5|35335.2|35332.8|35376.9|35374.5|35327.2|35324.8|1485
1642526700000|2022-01-18 17:25:00|35335.7|35333.3|35336.7|35334.3|35343.2|35340.8|35318.2|35315.8|1449
1642527000000|2022-01-18 17:30:00|35336.2|35333.8|35350.7|35348.3|35352.7|35350.3|35299.7|35297.3|2452
1642527300000|2022-01-18 17:35:00|35349.7|35347.3|35338.2|35335.8|35354.7|35352.3|35328.2|35325.8|1262
1642527600000|2022-01-18 17:40:00|35339.1|35336.7|35328.6|35326.2|35353.6|35351.2|35325.1|35322.7|1170
1642527900000|2022-01-18 17:45:00|35327.6|35325.2|35281.1|35278.7|35335.6|35333.2|35277.6|35275.2|2870
1642528200000|2022-01-18 17:50:00|35280.6|35278.2|35290.1|35287.7|35317.6|35315.2|35280.6|35278.2|2233
1642528500000|2022-01-18 17:55:00|35290.6|35288.2|35270.6|35268.2|35302.1|35299.7|35266.1|35263.7|1611
1642528800000|2022-01-18 18:00:00|35271.6|35269.2|35288.1|35285.7|35298.6|35296.2|35261.6|35259.2|1599
1642529100000|2022-01-18 18:05:00|35287.6|35285.2|35308.1|35305.7|35312.6|35310.2|35275.1|35272.7|1284
1642529400000|2022-01-18 18:10:00|35308.6|35306.2|35331.1|35328.7|35337.1|35334.7|35300.1|35297.7|1671
1642529700000|2022-01-18 18:15:00|35330.6|35328.2|35348.1|35345.7|35369.1|35366.7|35319.1|35316.7|2319
1642530000000|2022-01-18 18:20:00|35346.6|35344.2|35311.1|35308.7|35348.1|35345.7|35297.6|35295.2|1332
1642530300000|2022-01-18 18:25:00|35311.6|35309.2|35330.6|35328.2|35334.6|35332.2|35297.1|35294.7|1493
1642530600000|2022-01-18 18:30:00|35329.1|35326.7|35344.1|35341.7|35345.6|35343.2|35312.1|35309.7|1273
1642530900000|2022-01-18 18:35:00|35344.6|35342.2|35381.1|35378.7|35384.6|35382.2|35339.1|35336.7|1940
1642531200000|2022-01-18 18:40:00|35380.6|35378.2|35413.1|35410.7|35415.6|35413.2|35365.1|35362.7|1894
1642531500000|2022-01-18 18:45:00|35413.6|35411.2|35405.1|35402.7|35426.6|35424.2|35392.1|35389.7|2591
1642531800000|2022-01-18 18:50:00|35405.6|35403.2|35398.1|35395.7|35435.1|35432.7|35395.6|35393.2|2229
1642532100000|2022-01-18 18:55:00|35398.6|35396.2|35426.1|35423.7|35434.1|35431.7|35395.1|35392.7|1628
1642532400000|2022-01-18 19:00:00|35424.6|35422.2|35430.1|35427.7|35447.6|35445.2|35418.1|35415.7|2649
1642532700000|2022-01-18 19:05:00|35430.6|35428.2|35424.6|35422.2|35447.6|35445.2|35416.6|35414.2|1396
1642533000000|2022-01-18 19:10:00|35425.1|35422.7|35404.6|35402.2|35440.1|35437.7|35403.1|35400.7|1187
1642533300000|2022-01-18 19:15:00|35404.1|35401.7|35436.6|35434.2|35438.6|35436.2|35403.1|35400.7|1410
1642533600000|2022-01-18 19:20:00|35437.1|35434.7|35417.1|35414.7|35441.6|35439.2|35404.6|35402.2|1393
1642533900000|2022-01-18 19:25:00|35417.6|35415.2|35428.6|35426.2|35438.1|35435.7|35398.6|35396.2|1331
1642534200000|2022-01-18 19:30:00|35426.6|35424.2|35475.6|35473.2|35489.6|35487.2|35423.6|35421.2|2568
1642534500000|2022-01-18 19:35:00|35476.1|35473.7|35474.1|35471.7|35488.1|35485.7|35467.6|35465.2|1669
1642534800000|2022-01-18 19:40:00|35473.6|35471.2|35461.1|35458.7|35487.6|35485.2|35459.6|35457.2|1416
1642535100000|2022-01-18 19:45:00|35461.6|35459.2|35484.1|35481.7|35497.6|35495.2|35457.1|35454.7|1540
1642535400000|2022-01-18 19:50:00|35483.6|35481.2|35518.6|35516.2|35526.6|35524.2|35481.1|35478.7|2251
1642535700000|2022-01-18 19:55:00|35519.1|35516.7|35497.6|35495.2|35525.6|35523.2|35496.1|35493.7|2585
1642536000000|2022-01-18 20:00:00|35498.1|35495.7|35453.1|35450.7|35504.6|35502.2|35444.1|35441.7|2779
1642536300000|2022-01-18 20:05:00|35453.6|35451.2|35447.6|35445.2|35472.6|35470.2|35440.1|35437.7|1663
1642536600000|2022-01-18 20:10:00|35448.1|35445.7|35449.1|35446.7|35468.6|35466.2|35438.1|35435.7|1026
1642536900000|2022-01-18 20:15:00|35449.6|35447.2|35375.6|35373.2|35450.1|35447.7|35361.6|35359.2|3314
1642537200000|2022-01-18 20:20:00|35376.1|35373.7|35404.6|35402.2|35409.1|35406.7|35367.6|35365.2|1670
1642537500000|2022-01-18 20:25:00|35403.1|35400.7|35402.1|35399.7|35407.6|35405.2|35378.6|35376.2|1467
1642537800000|2022-01-18 20:30:00|35401.6|35399.2|35395.1|35392.7|35426.1|35423.7|35379.6|35377.2|1787
1642538100000|2022-01-18 20:35:00|35396.1|35393.7|35389.1|35386.7|35401.6|35399.2|35361.6|35359.2|1957
1642538400000|2022-01-18 20:40:00|35388.6|35386.2|35322.1|35319.7|35388.6|35386.2|35319.6|35317.2|2044
1642538700000|2022-01-18 20:45:00|35324.6|35322.2|35369.1|35366.7|35370.6|35368.2|35318.1|35315.7|2324
1642539000000|2022-01-18 20:50:00|35369.6|35367.2|35312.1|35309.7|35419.1|35416.7|35306.1|35303.7|4750
1642539300000|2022-01-18 20:55:00|35312.6|35310.2|35389.6|35387.2|35401.1|35398.7|35306.1|35303.7|6271
1642539600000|2022-01-18 21:00:00|35382.3|35379.9|35375.5|35370.7|35398|35393.2|35354|35349.2|1695
1642539900000|2022-01-18 21:05:00|35375|35370.2|35374.5|35369.7|35381|35376.2|35360.5|35355.7|468
1642540200000|2022-01-18 21:10:00|35373.5|35368.7|35385.5|35380.7|35390.5|35385.7|35371|35366.2|397
1642540500000|2022-01-18 21:15:00|35386|35381.2|35381.5|35376.7|35392|35387.2|35378.5|35373.7|251
1642540800000|2022-01-18 21:20:00|35382|35377.2|35403.5|35398.7|35407|35402.2|35382|35377.2|154
1642541100000|2022-01-18 21:25:00|35403|35398.2|35390|35385.2|35408|35403.2|35387|35382.2|143
1642541400000|2022-01-18 21:30:00|35391.5|35386.7|35387.5|35382.7|35392|35387.2|35383.5|35378.7|63
1642541700000|2022-01-18 21:35:00|35388|35383.2|35391|35386.2|35392.5|35387.7|35384.5|35379.7|92
1642542000000|2022-01-18 21:40:00|35391.5|35386.7|35407.5|35402.7|35408|35403.2|35388|35383.2|137
1642542300000|2022-01-18 21:45:00|35408.5|35403.7|35416.5|35411.7|35419.5|35414.7|35408.5|35403.7|190
1642542600000|2022-01-18 21:50:00|35416|35411.2|35413|35408.2|35417|35412.2|35405.5|35400.7|208
1642542900000|2022-01-18 21:55:00|35413.5|35408.7|35415|35405.2|35419.5|35414.7|35412.5|35405.2|87
1642543200000|2022-01-18 22:00:00|35415.1|35405.3|35416.2|35406.4|35417.1|35407.3|35413.4|35403.6|0
1642543500000|2022-01-18 22:05:00|35416.5|35406.7|35414.6|35404.8|35416.5|35406.7|35414.6|35404.8|0
1642543800000|2022-01-18 22:10:00|35415.5|35405.7|35414.5|35404.7|35415.7|35405.9|35414.3|35404.5|0
1642544100000|2022-01-18 22:15:00|35415.4|35405.6|35413.3|35403.5|35415.8|35406|35413.3|35403.5|0
1642544400000|2022-01-18 22:20:00|35413.9|35404.1|35416.3|35406.5|35416.5|35406.7|35413.9|35404.1|0
1642544700000|2022-01-18 22:25:00|35416|35406.2|35415.5|35405.7|35416.4|35406.6|35415.4|35405.6|0
1642545000000|2022-01-18 22:30:00|35415.4|35405.6|35415.6|35405.8|35415.6|35405.8|35415.4|35405.6|0
1642545300000|2022-01-18 22:35:00|35415.9|35406.1|35415.7|35405.9|35415.9|35406.1|35415.6|35405.8|0
1642545600000|2022-01-18 22:40:00|35415.6|35405.8|35412.6|35402.8|35415.6|35405.8|35412.6|35402.8|0
1642545900000|2022-01-18 22:45:00|35412.3|35402.5|35413.1|35403.3|35413.3|35403.5|35412.3|35402.5|0
1642546200000|2022-01-18 22:50:00|35412.9|35403.1|35412.2|35402.4|35412.9|35403.1|35412.1|35402.3|0
1642546500000|2022-01-18 22:55:00|35412.1|35402.3|35412.6|35402.8|35412.9|35403.1|35412.1|35402.3|0
1642546800000|2022-01-18 23:00:00|35421|35416.2|35426.5|35421.7|35440|35435.2|35410.5|35405.7|473
1642547100000|2022-01-18 23:05:00|35427|35422.2|35423.5|35418.7|35430.5|35425.7|35414|35409.2|103
1642547400000|2022-01-18 23:10:00|35425|35420.2|35439|35434.2|35444|35439.2|35420|35415.2|173
1642547700000|2022-01-18 23:15:00|35439.5|35434.7|35408.5|35403.7|35439.5|35434.7|35407|35402.2|297
1642548000000|2022-01-18 23:20:00|35409.5|35404.7|35415|35410.2|35424|35419.2|35402|35397.2|202
1642548300000|2022-01-18 23:25:00|35415.5|35410.7|35410|35405.2|35423|35418.2|35408.5|35403.7|85
1642548600000|2022-01-18 23:30:00|35410.5|35405.7|35399|35394.2|35416|35411.2|35388|35383.2|274
1642548900000|2022-01-18 23:35:00|35399.5|35394.7|35393.5|35388.7|35402|35397.2|35387|35382.2|241
1642549200000|2022-01-18 23:40:00|35393|35388.2|35387|35382.2|35402.5|35397.7|35386.5|35381.7|264
1642549500000|2022-01-18 23:45:00|35386.5|35381.7|35385.5|35380.7|35394|35389.2|35384.5|35379.7|199
1642549800000|2022-01-18 23:50:00|35386|35381.2|35378|35373.2|35387.5|35382.7|35367|35362.2|279
1642550100000|2022-01-18 23:55:00|35378.5|35373.7|35362.5|35357.7|35378.5|35373.7|35358.5|35353.7|223
1642550400000|2022-01-19 00:00:00|35363|35358.2|35389.5|35384.7|35395|35390.2|35359|35354.2|374
1642550700000|2022-01-19 00:05:00|35390|35385.2|35379|35374.2|35399|35394.2|35375|35370.2|216
1642551000000|2022-01-19 00:10:00|35378.5|35373.7|35359|35354.2|35378.5|35373.7|35353|35348.2|344
1642551300000|2022-01-19 00:15:00|35358.5|35353.7|35373|35368.2|35378.5|35373.7|35356|35351.2|202
1642551600000|2022-01-19 00:20:00|35372.5|35367.7|35374.5|35369.7|35384.5|35379.7|35369|35364.2|123
1642551900000|2022-01-19 00:25:00|35375|35370.2|35367|35362.2|35379.5|35374.7|35364.5|35359.7|104
1642552200000|2022-01-19 00:30:00|35366.5|35361.7|35371.5|35366.7|35387|35382.2|35364|35359.2|165
1642552500000|2022-01-19 00:35:00|35372|35367.2|35362|35357.2|35373|35368.2|35354|35349.2|116
1642552800000|2022-01-19 00:40:00|35363|35358.2|35352|35347.2|35367|35362.2|35351.5|35346.7|73
1642553100000|2022-01-19 00:45:00|35352.5|35347.7|35339.5|35334.7|35359.5|35354.7|35336|35331.2|221
1642553400000|2022-01-19 00:50:00|35341|35336.2|35341|35336.2|35349.5|35344.7|35330|35325.2|356
1642553700000|2022-01-19 00:55:00|35341.5|35336.7|35354|35349.2|35357.5|35352.7|35339|35334.2|144
1642554000000|2022-01-19 01:00:00|35353.5|35348.7|35376.5|35371.7|35380.5|35375.7|35353.5|35348.7|296
1642554300000|2022-01-19 01:05:00|35375.5|35370.7|35400|35395.2|35406|35401.2|35366|35361.2|235
1642554600000|2022-01-19 01:10:00|35402|35397.2|35414|35409.2|35423|35418.2|35396.5|35391.7|232
1642554900000|2022-01-19 01:15:00|35414.5|35409.7|35415|35410.2|35431|35426.2|35412|35407.2|271
1642555200000|2022-01-19 01:20:00|35414.5|35409.7|35418|35413.2|35420.5|35415.7|35406|35401.2|177
1642555500000|2022-01-19 01:25:00|35417.5|35412.7|35431|35426.2|35445|35440.2|35417|35412.2|303
1642555800000|2022-01-19 01:30:00|35431.5|35426.7|35425.5|35420.7|35451|35446.2|35425|35420.2|238
1642556100000|2022-01-19 01:35:00|35426|35421.2|35419|35414.2|35433|35428.2|35415.5|35410.7|222
1642556400000|2022-01-19 01:40:00|35420|35415.2|35407|35402.2|35432|35427.2|35404|35399.2|156
1642556700000|2022-01-19 01:45:00|35407.5|35402.7|35390.5|35385.7|35428|35423.2|35380.5|35375.7|391
1642557000000|2022-01-19 01:50:00|35390|35385.2|35378|35373.2|35398.5|35393.7|35376|35371.2|144
1642557300000|2022-01-19 01:55:00|35378.5|35373.7|35378|35373.2|35383.5|35378.7|35370.5|35365.7|342
1642557600000|2022-01-19 02:00:00|35378.5|35373.7|35389.5|35384.7|35394|35389.2|35373.5|35368.7|284
1642557900000|2022-01-19 02:05:00|35390|35385.2|35397.5|35392.7|35414|35409.2|35390|35385.2|226
1642558200000|2022-01-19 02:10:00|35397|35392.2|35420.5|35415.7|35421.5|35416.7|35396|35391.2|153
1642558500000|2022-01-19 02:15:00|35420|35415.2|35426|35421.2|35432|35427.2|35418|35413.2|148
1642558800000|2022-01-19 02:20:00|35425.5|35420.7|35415.5|35410.7|35425.5|35420.7|35410.5|35405.7|72
1642559100000|2022-01-19 02:25:00|35416|35411.2|35421|35416.2|35429|35424.2|35414|35409.2|119
1642559400000|2022-01-19 02:30:00|35420.5|35415.7|35405.5|35400.7|35426.5|35421.7|35404.5|35399.7|98
1642559700000|2022-01-19 02:35:00|35406|35401.2|35397|35392.2|35410|35405.2|35389.5|35384.7|247
1642560000000|2022-01-19 02:40:00|35396.5|35391.7|35377|35372.2|35402|35397.2|35372|35367.2|549
1642560300000|2022-01-19 02:45:00|35376.5|35371.7|35352|35347.2|35379.5|35374.7|35344|35339.2|540
1642560600000|2022-01-19 02:50:00|35352.5|35347.7|35338|35333.2|35364|35359.2|35321.5|35316.7|549
1642560900000|2022-01-19 02:55:00|35338.5|35333.7|35356.5|35351.7|35363|35358.2|35337.5|35332.7|288
1642561200000|2022-01-19 03:00:00|35357|35352.2|35340|35335.2|35360|35355.2|35336|35331.2|214
1642561500000|2022-01-19 03:05:00|35342|35337.2|35318|35313.2|35348|35343.2|35315.5|35310.7|464
1642561800000|2022-01-19 03:10:00|35318.5|35313.7|35316|35311.2|35331.5|35326.7|35310|35305.2|282
1642562100000|2022-01-19 03:15:00|35315.5|35310.7|35335.5|35330.7|35348|35343.2|35311|35306.2|198
1642562400000|2022-01-19 03:20:00|35336|35331.2|35306.5|35301.7|35337|35332.2|35303|35298.2|274
1642562700000|2022-01-19 03:25:00|35306|35301.2|35298|35293.2|35307|35302.2|35289.5|35284.7|411
1642563000000|2022-01-19 03:30:00|35297.5|35292.7|35271|35266.2|35312|35307.2|35270|35265.2|648
1642563300000|2022-01-19 03:35:00|35271.5|35266.7|35278.5|35273.7|35286.5|35281.7|35266.5|35261.7|434
1642563600000|2022-01-19 03:40:00|35279|35274.2|35268|35263.2|35281|35276.2|35252|35247.2|546
1642563900000|2022-01-19 03:45:00|35268.5|35263.7|35254|35249.2|35271.5|35266.7|35253|35248.2|198
1642564200000|2022-01-19 03:50:00|35255|35250.2|35265|35260.2|35266|35261.2|35251|35246.2|161
1642564500000|2022-01-19 03:55:00|35267|35262.2|35269|35264.2|35272|35267.2|35257|35252.2|193
1642564800000|2022-01-19 04:00:00|35268.5|35263.7|35289|35284.2|35291.5|35286.7|35267|35262.2|319
1642565100000|2022-01-19 04:05:00|35289.5|35284.7|35276|35271.2|35290|35285.2|35275.5|35270.7|116
1642565400000|2022-01-19 04:10:00|35276.5|35271.7|35267.5|35262.7|35282|35277.2|35263.5|35258.7|153
1642565700000|2022-01-19 04:15:00|35267|35262.2|35255|35250.2|35270|35265.2|35254|35249.2|275
1642566000000|2022-01-19 04:20:00|35255.5|35250.7|35260.5|35255.7|35264|35259.2|35255|35250.2|142
1642566300000|2022-01-19 04:25:00|35261|35256.2|35276|35271.2|35280|35275.2|35259.5|35254.7|141
1642566600000|2022-01-19 04:30:00|35276.5|35271.7|35280|35275.2|35291|35286.2|35276|35271.2|102
1642566900000|2022-01-19 04:35:00|35279.5|35274.7|35275.5|35270.7|35283|35278.2|35273.5|35268.7|66
1642567200000|2022-01-19 04:40:00|35276|35271.2|35271|35266.2|35280|35275.2|35265|35260.2|72
1642567500000|2022-01-19 04:45:00|35271.5|35266.7|35263.5|35258.7|35281|35276.2|35260|35255.2|125
1642567800000|2022-01-19 04:50:00|35263|35258.2|35232|35227.2|35263|35258.2|35230|35225.2|775
1642568100000|2022-01-19 04:55:00|35233|35228.2|35197.5|35192.7|35238.5|35233.7|35191.5|35186.7|846
1642568400000|2022-01-19 05:00:00|35197|35192.2|35201|35196.2|35204|35199.2|35190.5|35185.7|443
1642568700000|2022-01-19 05:05:00|35200.5|35195.7|35203.5|35198.7|35215.5|35210.7|35195.5|35190.7|213
1642569000000|2022-01-19 05:10:00|35204|35199.2|35213|35208.2|35213|35208.2|35189|35184.2|248
1642569300000|2022-01-19 05:15:00|35212.5|35207.7|35203|35198.2|35215|35210.2|35201.5|35196.7|158
1642569600000|2022-01-19 05:20:00|35202.5|35197.7|35191|35186.2|35204|35199.2|35181.5|35176.7|302
1642569900000|2022-01-19 05:25:00|35190.5|35185.7|35182|35177.2|35197|35192.2|35179|35174.2|170
1642570200000|2022-01-19 05:30:00|35182.5|35177.7|35175|35170.2|35202.5|35197.7|35174|35169.2|306
1642570500000|2022-01-19 05:35:00|35174.5|35169.7|35193|35188.2|35203.5|35198.7|35172|35167.2|189
1642570800000|2022-01-19 05:40:00|35192.5|35187.7|35172|35167.2|35193|35188.2|35171.5|35166.7|148
1642571100000|2022-01-19 05:45:00|35173|35168.2|35174.5|35169.7|35181|35176.2|35171|35166.2|215
1642571400000|2022-01-19 05:50:00|35174|35169.2|35184|35179.2|35196.5|35191.7|35172|35167.2|351
1642571700000|2022-01-19 05:55:00|35184.5|35179.7|35194.5|35189.7|35199|35194.2|35174|35169.2|181
1642572000000|2022-01-19 06:00:00|35194|35189.2|35206.5|35201.7|35212.5|35207.7|35175|35170.2|541
1642572300000|2022-01-19 06:05:00|35206|35201.2|35211|35206.2|35224.5|35219.7|35203.5|35198.7|563
1642572600000|2022-01-19 06:10:00|35211.5|35206.7|35220|35215.2|35231.5|35226.7|35211.5|35206.7|192
1642572900000|2022-01-19 06:15:00|35221|35216.2|35226|35221.2|35227|35222.2|35211|35206.2|144
1642573200000|2022-01-19 06:20:00|35225|35220.2|35229.5|35224.7|35235|35230.2|35219.5|35214.7|154
1642573500000|2022-01-19 06:25:00|35229|35224.2|35211|35206.2|35234|35229.2|35209.5|35204.7|118
1642573800000|2022-01-19 06:30:00|35212|35207.2|35183.5|35178.7|35214|35209.2|35181|35176.2|310
1642574100000|2022-01-19 06:35:00|35183|35178.2|35206|35201.2|35206.5|35201.7|35180.5|35175.7|150
1642574400000|2022-01-19 06:40:00|35205.5|35200.7|35211|35206.2|35228|35223.2|35197.5|35192.7|187
1642574700000|2022-01-19 06:45:00|35211.5|35206.7|35217|35212.2|35226|35221.2|35211|35206.2|75
1642575000000|2022-01-19 06:50:00|35217.5|35212.7|35208|35203.2|35220.5|35215.7|35208|35203.2|80
1642575300000|2022-01-19 06:55:00|35208.5|35203.7|35194|35189.2|35214|35209.2|35193.5|35188.7|91
1642575600000|2022-01-19 07:00:00|35193.4|35189.8|35190.9|35187.3|35204.4|35200.8|35161.9|35158.3|559
1642575900000|2022-01-19 07:05:00|35191.4|35187.8|35179.4|35175.8|35204.9|35201.3|35166.4|35162.8|389
1642576200000|2022-01-19 07:10:00|35179.9|35176.3|35172.4|35168.8|35181.9|35178.3|35166.9|35163.3|294
1642576500000|2022-01-19 07:15:00|35172.9|35169.3|35180.4|35176.8|35191.4|35187.8|35165.4|35161.8|385
1642576800000|2022-01-19 07:20:00|35180.9|35177.3|35161.4|35157.8|35181.4|35177.8|35156.9|35153.3|385
1642577100000|2022-01-19 07:25:00|35161.9|35158.3|35160.4|35156.8|35170.9|35167.3|35153.9|35150.3|412
1642577400000|2022-01-19 07:30:00|35159.9|35156.3|35177.4|35173.8|35185.9|35182.3|35152.9|35149.3|790
1642577700000|2022-01-19 07:35:00|35177.9|35174.3|35184.4|35180.8|35186.9|35183.3|35169.9|35166.3|709
1642578000000|2022-01-19 07:40:00|35184.9|35181.3|35184.4|35180.8|35202.9|35199.3|35177.4|35173.8|542
1642578300000|2022-01-19 07:45:00|35183.9|35180.3|35201.4|35197.8|35203.4|35199.8|35170.9|35167.3|457
1642578600000|2022-01-19 07:50:00|35200.9|35197.3|35199.4|35195.8|35204.9|35201.3|35185.4|35181.8|294
1642578900000|2022-01-19 07:55:00|35200.4|35196.8|35182.9|35179.3|35200.4|35196.8|35156.9|35153.3|840
1642579200000|2022-01-19 08:00:00|35183.4|35179.8|35160.4|35156.8|35199.4|35195.8|35135.4|35131.8|1761
1642579500000|2022-01-19 08:05:00|35159.9|35156.3|35228.4|35224.8|35230.9|35227.3|35159.9|35156.3|1093
1642579800000|2022-01-19 08:10:00|35229.4|35225.8|35259.4|35255.8|35272.9|35269.3|35228.4|35224.8|1257
1642580100000|2022-01-19 08:15:00|35259.9|35256.3|35282.4|35278.8|35283.4|35279.8|35256.4|35252.8|786
1642580400000|2022-01-19 08:20:00|35281.9|35278.3|35271.4|35267.8|35288.9|35285.3|35247.4|35243.8|842
1642580700000|2022-01-19 08:25:00|35271.9|35268.3|35246.9|35243.3|35280.4|35276.8|35238.4|35234.8|724
1642581000000|2022-01-19 08:30:00|35246.4|35242.8|35286.9|35283.3|35295.4|35291.8|35242.4|35238.8|680
1642581300000|2022-01-19 08:35:00|35286.4|35282.8|35318.4|35314.8|35323.4|35319.8|35279.9|35276.3|880
1642581600000|2022-01-19 08:40:00|35317.9|35314.3|35309.9|35306.3|35323.9|35320.3|35300.4|35296.8|591
1642581900000|2022-01-19 08:45:00|35307.9|35304.3|35319.9|35316.3|35327.4|35323.8|35300.4|35296.8|419
1642582200000|2022-01-19 08:50:00|35319.4|35315.8|35354.9|35351.3|35359.9|35356.3|35309.4|35305.8|780
1642582500000|2022-01-19 08:55:00|35355.4|35351.8|35342.4|35338.8|35355.4|35351.8|35331.9|35328.3|683
1642582800000|2022-01-19 09:00:00|35341.9|35338.3|35345.4|35341.8|35348.4|35344.8|35322.4|35318.8|623
1642583100000|2022-01-19 09:05:00|35344.9|35341.3|35331.4|35327.8|35350.4|35346.8|35329.9|35326.3|482
1642583400000|2022-01-19 09:10:00|35330.9|35327.3|35321.4|35317.8|35347.9|35344.3|35320.9|35317.3|538
1642583700000|2022-01-19 09:15:00|35320.9|35317.3|35349.4|35345.8|35352.4|35348.8|35319.4|35315.8|527
1642584000000|2022-01-19 09:20:00|35348.9|35345.3|35317.9|35314.3|35350.4|35346.8|35315.9|35312.3|364
1642584300000|2022-01-19 09:25:00|35317.4|35313.8|35300.4|35296.8|35322.4|35318.8|35296.4|35292.8|676
1642584600000|2022-01-19 09:30:00|35299.9|35296.3|35325.4|35321.8|35325.9|35322.3|35287.4|35283.8|625
1642584900000|2022-01-19 09:35:00|35324.9|35321.3|35330.9|35327.3|35331.9|35328.3|35313.4|35309.8|326
1642585200000|2022-01-19 09:40:00|35331.4|35327.8|35369.4|35365.8|35378.9|35375.3|35326.9|35323.3|889
1642585500000|2022-01-19 09:45:00|35368.9|35365.3|35384.4|35380.8|35396.4|35392.8|35366.4|35362.8|775
1642585800000|2022-01-19 09:50:00|35384.9|35381.3|35398.4|35394.8|35400.9|35397.3|35379.9|35376.3|681
1642586100000|2022-01-19 09:55:00|35398.9|35395.3|35416.4|35412.8|35429.4|35425.8|35389.9|35386.3|926
1642586400000|2022-01-19 10:00:00|35415.9|35412.3|35396.9|35393.3|35418.4|35414.8|35391.9|35388.3|518
1642586700000|2022-01-19 10:05:00|35395.9|35392.3|35404.4|35400.8|35416.4|35412.8|35394.9|35391.3|290
1642587000000|2022-01-19 10:10:00|35403.9|35400.3|35399.9|35396.3|35408.9|35405.3|35395.9|35392.3|348
1642587300000|2022-01-19 10:15:00|35400.4|35396.8|35414.9|35411.3|35415.9|35412.3|35392.9|35389.3|330
1642587600000|2022-01-19 10:20:00|35413.9|35410.3|35413.4|35409.8|35423.9|35420.3|35406.4|35402.8|296
1642587900000|2022-01-19 10:25:00|35412.9|35409.3|35407.4|35403.8|35416.9|35413.3|35398.4|35394.8|287
1642588200000|2022-01-19 10:30:00|35406.9|35403.3|35422.4|35418.8|35424.4|35420.8|35402.9|35399.3|285
1642588500000|2022-01-19 10:35:00|35421.9|35418.3|35413.9|35410.3|35429.4|35425.8|35407.9|35404.3|262
1642588800000|2022-01-19 10:40:00|35414.4|35410.8|35396.9|35393.3|35421.9|35418.3|35395.4|35391.8|308
1642589100000|2022-01-19 10:45:00|35396.4|35392.8|35405.4|35401.8|35422.9|35419.3|35389.9|35386.3|462
1642589400000|2022-01-19 10:50:00|35405.9|35402.3|35392.4|35388.8|35411.9|35408.3|35388.9|35385.3|276
1642589700000|2022-01-19 10:55:00|35392.9|35389.3|35443.4|35439.8|35444.4|35440.8|35387.9|35384.3|2010
1642590000000|2022-01-19 11:00:00|35443.9|35440.3|35458.4|35454.8|35466.9|35463.3|35432.9|35429.3|1375
1642590300000|2022-01-19 11:05:00|35457.9|35454.3|35451.4|35447.8|35468.4|35464.8|35444.9|35441.3|503
1642590600000|2022-01-19 11:10:00|35451.9|35448.3|35441.9|35438.3|35457.9|35454.3|35437.9|35434.3|359
1642590900000|2022-01-19 11:15:00|35441.4|35437.8|35431.4|35427.8|35447.9|35444.3|35428.9|35425.3|412
1642591200000|2022-01-19 11:20:00|35430.9|35427.3|35410.9|35407.3|35431.4|35427.8|35400.9|35397.3|744
1642591500000|2022-01-19 11:25:00|35410.4|35406.8|35396.9|35393.3|35413.4|35409.8|35395.9|35392.3|402
1642591800000|2022-01-19 11:30:00|35396.4|35392.8|35401.9|35398.3|35407.9|35404.3|35385.9|35382.3|513
1642592100000|2022-01-19 11:35:00|35402.4|35398.8|35414.9|35411.3|35417.9|35414.3|35400.4|35396.8|488
1642592400000|2022-01-19 11:40:00|35414.4|35410.8|35407.9|35404.3|35426.9|35423.3|35407.9|35404.3|454
1642592700000|2022-01-19 11:45:00|35407.4|35403.8|35425.9|35422.3|35427.9|35424.3|35403.4|35399.8|454
1642593000000|2022-01-19 11:50:00|35425.4|35421.8|35443.4|35439.8|35447.9|35444.3|35425.4|35421.8|740
1642593300000|2022-01-19 11:55:00|35442.9|35439.3|35453.4|35449.8|35456.9|35453.3|35428.4|35424.8|521
1642593600000|2022-01-19 12:00:00|35453.9|35450.3|35460.9|35457.3|35475.9|35472.3|35451.4|35447.8|1168
1642593900000|2022-01-19 12:05:00|35461.4|35457.8|35453.9|35450.3|35465.9|35462.3|35448.9|35445.3|769
1642594200000|2022-01-19 12:10:00|35454.4|35450.8|35445.4|35441.8|35464.9|35461.3|35440.9|35437.3|810
1642594500000|2022-01-19 12:15:00|35444.9|35441.3|35426.9|35423.3|35456.9|35453.3|35418.9|35415.3|626
1642594800000|2022-01-19 12:20:00|35426.4|35422.8|35428.4|35424.8|35435.9|35432.3|35415.4|35411.8|454
1642595100000|2022-01-19 12:25:00|35427.9|35424.3|35420.4|35416.8|35432.4|35428.8|35419.4|35415.8|293
1642595400000|2022-01-19 12:30:00|35420.9|35417.3|35458.4|35454.8|35461.4|35457.8|35418.9|35415.3|498
1642595700000|2022-01-19 12:35:00|35458.9|35455.3|35421.4|35417.8|35464.9|35461.3|35420.9|35417.3|736
1642596000000|2022-01-19 12:40:00|35421.9|35418.3|35419.9|35416.3|35429.9|35426.3|35414.9|35411.3|408
1642596300000|2022-01-19 12:45:00|35419.4|35415.8|35443.4|35439.8|35445.4|35441.8|35416.9|35413.3|381
1642596600000|2022-01-19 12:50:00|35442.9|35439.3|35450.9|35447.3|35455.4|35451.8|35439.4|35435.8|348
1642596900000|2022-01-19 12:55:00|35451.4|35447.8|35454.4|35450.8|35455.9|35452.3|35447.4|35443.8|273
1642597200000|2022-01-19 13:00:00|35453.9|35450.3|35450.9|35447.3|35459.9|35456.3|35443.4|35439.8|1084
1642597500000|2022-01-19 13:05:00|35450.4|35446.8|35478.9|35475.3|35489.9|35486.3|35446.9|35443.3|1122
1642597800000|2022-01-19 13:10:00|35479.4|35475.8|35482.4|35478.8|35486.4|35482.8|35469.9|35466.3|903
1642598100000|2022-01-19 13:15:00|35482.9|35479.3|35480.4|35476.8|35503.9|35500.3|35473.4|35469.8|1231
1642598400000|2022-01-19 13:20:00|35480.9|35477.3|35491.4|35487.8|35497.4|35493.8|35474.9|35471.3|653
1642598700000|2022-01-19 13:25:00|35491.9|35488.3|35498.4|35494.8|35500.9|35497.3|35491.9|35488.3|336
1642599000000|2022-01-19 13:30:00|35498.9|35495.3|35468.4|35464.8|35503.4|35499.8|35467.4|35463.8|812
1642599300000|2022-01-19 13:35:00|35468.9|35465.3|35485.9|35482.3|35489.4|35485.8|35467.9|35464.3|437
1642599600000|2022-01-19 13:40:00|35485.4|35481.8|35469.9|35466.3|35492.9|35489.3|35468.4|35464.8|594
1642599900000|2022-01-19 13:45:00|35471.4|35467.8|35478.4|35474.8|35479.9|35476.3|35463.4|35459.8|429
1642600200000|2022-01-19 13:50:00|35477.9|35474.3|35489.9|35486.3|35500.9|35497.3|35475.9|35472.3|716
1642600500000|2022-01-19 13:55:00|35489.4|35485.8|35515.4|35511.8|35522.9|35519.3|35487.4|35483.8|1145
1642600800000|2022-01-19 14:00:00|35514.9|35511.3|35479.4|35475.8|35517.4|35513.8|35478.4|35474.8|1247
1642601100000|2022-01-19 14:05:00|35478.9|35475.3|35488.4|35484.8|35496.9|35493.3|35475.9|35472.3|436
1642601400000|2022-01-19 14:10:00|35488.9|35485.3|35485.4|35481.8|35496.4|35492.8|35484.9|35481.3|383
1642601700000|2022-01-19 14:15:00|35484.4|35480.8|35485.9|35482.3|35493.4|35489.8|35480.9|35477.3|542
1642602000000|2022-01-19 14:20:00|35486.4|35482.8|35478.9|35475.3|35499.9|35496.3|35471.9|35468.3|824
1642602300000|2022-01-19 14:25:00|35480.4|35476.8|35481.4|35477.8|35501.9|35498.3|35473.9|35470.3|1517
1642602600000|2022-01-19 14:30:00|35480.8|35478.4|35425.8|35423.4|35516.3|35513.9|35411.3|35408.9|8402
1642602900000|2022-01-19 14:35:00|35422.8|35420.4|35527.8|35525.4|35548.3|35545.9|35409.3|35406.9|5840
1642603200000|2022-01-19 14:40:00|35527.3|35524.9|35511.8|35509.4|35531.3|35528.9|35445.3|35442.9|4768
1642603500000|2022-01-19 14:45:00|35512.3|35509.9|35474.3|35471.9|35533.3|35530.9|35457.3|35454.9|5325
1642603800000|2022-01-19 14:50:00|35472.3|35469.9|35505.3|35502.9|35535.3|35532.9|35439.3|35436.9|5129
1642604100000|2022-01-19 14:55:00|35504.3|35501.9|35517.8|35515.4|35525.8|35523.4|35480.8|35478.4|3125
1642604400000|2022-01-19 15:00:00|35518.3|35515.9|35464.3|35461.9|35522.8|35520.4|35456.3|35453.9|4232
1642604700000|2022-01-19 15:05:00|35467.8|35465.4|35428.3|35425.9|35472.3|35469.9|35400.3|35397.9|4014
1642605000000|2022-01-19 15:10:00|35431.8|35429.4|35400.8|35398.4|35447.3|35444.9|35391.8|35389.4|3662
1642605300000|2022-01-19 15:15:00|35402.8|35400.4|35358.8|35356.4|35424.8|35422.4|35350.8|35348.4|4898
1642605600000|2022-01-19 15:20:00|35359.3|35356.9|35313.3|35310.9|35376.8|35374.4|35310.3|35307.9|4158
1642605900000|2022-01-19 15:25:00|35319.3|35316.9|35278.3|35275.9|35320.8|35318.4|35273.3|35270.9|4017
1642606200000|2022-01-19 15:30:00|35277.8|35275.4|35282.8|35280.4|35301.3|35298.9|35273.3|35270.9|2973
1642606500000|2022-01-19 15:35:00|35283.3|35280.9|35310.8|35308.4|35317.8|35315.4|35269.3|35266.9|3319
1642606800000|2022-01-19 15:40:00|35311.3|35308.9|35310.3|35307.9|35331.8|35329.4|35301.8|35299.4|2798
1642607100000|2022-01-19 15:45:00|35309.3|35306.9|35305.3|35302.9|35328.3|35325.9|35287.3|35284.9|2887
1642607400000|2022-01-19 15:50:00|35304.8|35302.4|35348.8|35346.4|35374.8|35372.4|35302.3|35299.9|4077
1642607700000|2022-01-19 15:55:00|35348.3|35345.9|35346.8|35344.4|35379.3|35376.9|35334.3|35331.9|3399
1642608000000|2022-01-19 16:00:00|35346.3|35343.9|35321.3|35318.9|35351.3|35348.9|35306.8|35304.4|3946
1642608300000|2022-01-19 16:05:00|35320.8|35318.4|35316.3|35313.9|35323.8|35321.4|35290.3|35287.9|2508
1642608600000|2022-01-19 16:10:00|35315.8|35313.4|35302.3|35299.9|35315.8|35313.4|35278.8|35276.4|2618
1642608900000|2022-01-19 16:15:00|35302.8|35300.4|35300.8|35298.4|35328.8|35326.4|35259.8|35257.4|3061
1642609200000|2022-01-19 16:20:00|35300.3|35297.9|35303.3|35300.9|35320.3|35317.9|35289.8|35287.4|1969
1642609500000|2022-01-19 16:25:00|35303.8|35301.4|35357.8|35355.4|35371.3|35368.9|35299.3|35296.9|3084
1642609800000|2022-01-19 16:30:00|35358.3|35355.9|35316.3|35313.9|35385.8|35383.4|35307.3|35304.9|3289
1642610100000|2022-01-19 16:35:00|35315.3|35312.9|35334.3|35331.9|35340.3|35337.9|35298.3|35295.9|2027
1642610400000|2022-01-19 16:40:00|35332.8|35330.4|35326.8|35324.4|35341.8|35339.4|35305.3|35302.9|2773
1642610700000|2022-01-19 16:45:00|35326.3|35323.9|35353.3|35350.9|35362.8|35360.4|35312.3|35309.9|2360
1642611000000|2022-01-19 16:50:00|35352.8|35350.4|35400.8|35398.4|35408.8|35406.4|35344.8|35342.4|2041
1642611300000|2022-01-19 16:55:00|35400.3|35397.9|35419.8|35417.4|35423.3|35420.9|35388.8|35386.4|1603
1642611600000|2022-01-19 17:00:00|35419.3|35416.9|35440.8|35438.4|35453.3|35450.9|35419.3|35416.9|1856
1642611900000|2022-01-19 17:05:00|35440.3|35437.9|35469.3|35466.9|35476.3|35473.9|35439.8|35437.4|2132
1642612200000|2022-01-19 17:10:00|35468.8|35466.4|35475.3|35472.9|35507.3|35504.9|35461.3|35458.9|2407
1642612500000|2022-01-19 17:15:00|35475.8|35473.4|35443.3|35440.9|35479.3|35476.9|35436.3|35433.9|2375
1642612800000|2022-01-19 17:20:00|35443.8|35441.4|35460.3|35457.9|35465.8|35463.4|35433.8|35431.4|1473
1642613100000|2022-01-19 17:25:00|35459.8|35457.4|35465.8|35463.4|35474.8|35472.4|35449.3|35446.9|1158
1642613400000|2022-01-19 17:30:00|35465.3|35462.9|35432.8|35430.4|35478.8|35476.4|35431.8|35429.4|1504
1642613700000|2022-01-19 17:35:00|35433.3|35430.9|35401.3|35398.9|35436.3|35433.9|35393.3|35390.9|1929
1642614000000|2022-01-19 17:40:00|35400.2|35397.8|35383.2|35380.8|35408.2|35405.8|35367.7|35365.3|1584
1642614300000|2022-01-19 17:45:00|35382.7|35380.3|35403.7|35401.3|35423.2|35420.8|35370.7|35368.3|1836
1642614600000|2022-01-19 17:50:00|35404.2|35401.8|35378.2|35375.8|35420.2|35417.8|35377.2|35374.8|1304
1642614900000|2022-01-19 17:55:00|35380.2|35377.8|35435.2|35432.8|35440.7|35438.3|35377.2|35374.8|1237
1642615200000|2022-01-19 18:00:00|35438.7|35436.3|35437.7|35435.3|35440.2|35437.8|35389.7|35387.3|2866
1642615500000|2022-01-19 18:05:00|35437.2|35434.8|35426.7|35424.3|35443.2|35440.8|35415.7|35413.3|1269
1642615800000|2022-01-19 18:10:00|35428.7|35426.3|35442.7|35440.3|35446.2|35443.8|35426.7|35424.3|853
1642616100000|2022-01-19 18:15:00|35442.2|35439.8|35420.7|35418.3|35453.2|35450.8|35407.7|35405.3|1001
1642616400000|2022-01-19 18:20:00|35421.2|35418.8|35396.7|35394.3|35421.2|35418.8|35387.2|35384.8|1014
1642616700000|2022-01-19 18:25:00|35397.2|35394.8|35358.7|35356.3|35413.7|35411.3|35356.2|35353.8|1076
1642617000000|2022-01-19 18:30:00|35358.2|35355.8|35380.7|35378.3|35390.7|35388.3|35343.2|35340.8|1657
1642617300000|2022-01-19 18:35:00|35380.2|35377.8|35339.2|35336.8|35380.7|35378.3|35334.2|35331.8|1724
1642617600000|2022-01-19 18:40:00|35340.2|35337.8|35338.2|35335.8|35346.2|35343.8|35324.2|35321.8|1194
1642617900000|2022-01-19 18:45:00|35338.7|35336.3|35322.2|35319.8|35342.7|35340.3|35318.7|35316.3|1400
1642618200000|2022-01-19 18:50:00|35324.7|35322.3|35316.2|35313.8|35331.2|35328.8|35302.2|35299.8|1478
1642618500000|2022-01-19 18:55:00|35315.7|35313.3|35314.2|35311.8|35339.2|35336.8|35300.7|35298.3|1757
1642618800000|2022-01-19 19:00:00|35312.7|35310.3|35308.2|35305.8|35328.7|35326.3|35296.2|35293.8|1973
1642619100000|2022-01-19 19:05:00|35311.2|35308.8|35249.2|35246.8|35311.2|35308.8|35239.2|35236.8|2696
1642619400000|2022-01-19 19:10:00|35248.2|35245.8|35222.7|35220.3|35255.2|35252.8|35215.7|35213.3|1620
1642619700000|2022-01-19 19:15:00|35222.2|35219.8|35228.7|35226.3|35235.7|35233.3|35206.2|35203.8|1476
1642620000000|2022-01-19 19:20:00|35228.2|35225.8|35207.2|35204.8|35229.7|35227.3|35190.7|35188.3|1685
1642620300000|2022-01-19 19:25:00|35206.7|35204.3|35181.2|35178.8|35215.2|35212.8|35178.2|35175.8|1792
1642620600000|2022-01-19 19:30:00|35181.7|35179.3|35182.2|35179.8|35193.2|35190.8|35161.2|35158.8|2575
1642620900000|2022-01-19 19:35:00|35181.7|35179.3|35197.2|35194.8|35213.2|35210.8|35176.2|35173.8|2419
1642621200000|2022-01-19 19:40:00|35196.2|35193.8|35246.2|35243.8|35250.2|35247.8|35193.2|35190.8|2212
1642621500000|2022-01-19 19:45:00|35244.2|35241.8|35208.2|35205.8|35248.7|35246.3|35198.2|35195.8|1871
1642621800000|2022-01-19 19:50:00|35208.7|35206.3|35232.7|35230.3|35237.2|35234.8|35206.2|35203.8|1361
1642622100000|2022-01-19 19:55:00|35233.2|35230.8|35243.7|35241.3|35271.2|35268.8|35226.2|35223.8|1917
1642622400000|2022-01-19 20:00:00|35244.2|35241.8|35231.2|35228.8|35255.2|35252.8|35213.2|35210.8|1451
1642622700000|2022-01-19 20:05:00|35230.7|35228.3|35237.2|35234.8|35269.2|35266.8|35226.7|35224.3|2210
1642623000000|2022-01-19 20:10:00|35236.7|35234.3|35282.7|35280.3|35296.7|35294.3|35230.7|35228.3|1787
1642623300000|2022-01-19 20:15:00|35282.2|35279.8|35262.7|35260.3|35297.2|35294.8|35246.2|35243.8|1971
1642623600000|2022-01-19 20:20:00|35263.5|35261.1|35254.5|35252.1|35273|35270.6|35239.5|35237.1|1493
1642623900000|2022-01-19 20:25:00|35252|35249.6|35208|35205.6|35266|35263.6|35200|35197.6|1506
1642624200000|2022-01-19 20:30:00|35207.5|35205.1|35165.5|35163.1|35211|35208.6|35152|35149.6|2836
1642624500000|2022-01-19 20:35:00|35166|35163.6|35137.5|35135.1|35169|35166.6|35128.5|35126.1|2684
1642624800000|2022-01-19 20:40:00|35137|35134.6|35163|35160.6|35185|35182.6|35127|35124.6|3395
1642625100000|2022-01-19 20:45:00|35161.5|35159.1|35163|35160.6|35186.5|35184.1|35145|35142.6|3559
1642625400000|2022-01-19 20:50:00|35152|35149.6|35088.5|35086.1|35153|35150.6|35069.5|35067.1|5323
1642625700000|2022-01-19 20:55:00|35089|35086.6|35033.5|35031.1|35099|35096.6|35013|35010.6|6787
1642626000000|2022-01-19 21:00:00|35031|35028.6|35041.5|35036.7|35066|35061.2|35008|35003.2|2851
1642626300000|2022-01-19 21:05:00|35041|35036.2|35043.5|35038.7|35068.5|35063.7|35037|35032.2|1041
1642626600000|2022-01-19 21:10:00|35046.5|35041.7|35049|35044.2|35070.5|35065.7|35040|35035.2|886
1642626900000|2022-01-19 21:15:00|35048.5|35043.7|35047.5|35042.7|35064.5|35059.7|35044|35039.2|262
1642627200000|2022-01-19 21:20:00|35048|35043.2|35028|35023.2|35053.5|35048.7|35028|35023.2|285
1642627500000|2022-01-19 21:25:00|35025.5|35020.7|35023.5|35018.7|35029.5|35024.7|34996.5|34991.7|497
1642627800000|2022-01-19 21:30:00|35024|35019.2|35032.5|35027.7|35040|35035.2|35023.5|35018.7|325
1642628100000|2022-01-19 21:35:00|35033|35028.2|35027.5|35022.7|35034.5|35029.7|35022.5|35017.7|249
1642628400000|2022-01-19 21:40:00|35028|35023.2|35025|35020.2|35033|35028.2|35017.5|35012.7|261
1642628700000|2022-01-19 21:45:00|35029.5|35024.7|35052.5|35047.7|35054|35049.2|35026.5|35021.7|281
1642629000000|2022-01-19 21:50:00|35053|35048.2|35062|35057.2|35063.5|35058.7|35047.5|35042.7|320
1642629300000|2022-01-19 21:55:00|35062.5|35057.7|35055.9|35046.1|35067.5|35062.7|35048|35043.2|301
1642629600000|2022-01-19 22:00:00|35060.7|35050.9|35055.1|35045.3|35060.7|35050.9|35052.9|35043.1|0
1642629900000|2022-01-19 22:05:00|35055.2|35045.4|35054|35044.2|35055.4|35045.6|35052.3|35042.5|0
1642630200000|2022-01-19 22:10:00|35054.5|35044.7|35053.7|35043.9|35055.8|35046|35052.8|35043|0
1642630500000|2022-01-19 22:15:00|35054.5|35044.7|35055.5|35045.7|35057.5|35047.7|35053.1|35043.3|0
1642630800000|2022-01-19 22:20:00|35055.7|35045.9|35044.2|35034.4|35055.7|35045.9|35044.2|35034.4|0
1642631100000|2022-01-19 22:25:00|35044.5|35034.7|35035.4|35025.6|35044.5|35034.7|35035|35025.2|0
1642631400000|2022-01-19 22:30:00|35035.3|35025.5|35035.8|35026|35035.8|35026|35033.4|35023.6|0
1642631700000|2022-01-19 22:35:00|35036.1|35026.3|35037.7|35027.9|35038.8|35029|35036.1|35026.3|0
1642632000000|2022-01-19 22:40:00|35036.8|35027|35038.1|35028.3|35040.3|35030.5|35036.3|35026.5|0
1642632300000|2022-01-19 22:45:00|35038.4|35028.6|35043.3|35033.5|35043.4|35033.6|35038.4|35028.6|0
1642632600000|2022-01-19 22:50:00|35043.5|35033.7|35046.7|35036.9|35049.4|35039.6|35043.5|35033.7|0
1642632900000|2022-01-19 22:55:00|35047|35037.2|35055.1|35045.3|35055.9|35046.1|35045.2|35035.4|0
1642633200000|2022-01-19 23:00:00|35053|35048.2|35064.5|35059.7|35078.5|35073.7|35053|35048.2|298
1642633500000|2022-01-19 23:05:00|35066.5|35061.7|35075|35070.2|35077.5|35072.7|35066|35061.2|133
1642633800000|2022-01-19 23:10:00|35075.5|35070.7|35058.5|35053.7|35076.5|35071.7|35051|35046.2|230
1642634100000|2022-01-19 23:15:00|35058|35053.2|35057.5|35052.7|35070|35065.2|35043.5|35038.7|271
1642634400000|2022-01-19 23:20:00|35054|35049.2|35040|35035.2|35062.5|35057.7|35040|35035.2|222
1642634700000|2022-01-19 23:25:00|35041.5|35036.7|35038.5|35033.7|35056|35051.2|35029|35024.2|316
1642635000000|2022-01-19 23:30:00|35038|35033.2|35040.5|35035.7|35052.5|35047.7|35031.5|35026.7|236
1642635300000|2022-01-19 23:35:00|35039.5|35034.7|35046|35041.2|35046|35041.2|35026|35021.2|180
1642635600000|2022-01-19 23:40:00|35047.5|35042.7|35053.5|35048.7|35055.5|35050.7|35039|35034.2|65
1642635900000|2022-01-19 23:45:00|35054|35049.2|35040|35035.2|35056|35051.2|35035.5|35030.7|86
1642636200000|2022-01-19 23:50:00|35037|35032.2|34998|34993.2|35039|35034.2|34984|34979.2|641
1642636500000|2022-01-19 23:55:00|34998.5|34993.7|34985.5|34980.7|35003|34998.2|34981.5|34976.7|185
1642636800000|2022-01-20 00:00:00|34985|34980.2|35036.5|35031.7|35046|35041.2|34985|34980.2|492
1642637100000|2022-01-20 00:05:00|35037|35032.2|35065|35060.2|35071.5|35066.7|35036|35031.2|449
1642637400000|2022-01-20 00:10:00|35064.5|35059.7|35076|35071.2|35080|35075.2|35058|35053.2|426
1642637700000|2022-01-20 00:15:00|35075.5|35070.7|35068|35063.2|35085|35080.2|35065|35060.2|241
1642638000000|2022-01-20 00:20:00|35067.5|35062.7|35082.5|35077.7|35083|35078.2|35066|35061.2|138
1642638300000|2022-01-20 00:25:00|35083.5|35078.7|35080|35075.2|35088.5|35083.7|35068|35063.2|189
1642638600000|2022-01-20 00:30:00|35079.5|35074.7|35089|35084.2|35091|35086.2|35065.5|35060.7|192
1642638900000|2022-01-20 00:35:00|35089.5|35084.7|35055|35050.2|35089.5|35084.7|35048|35043.2|174
1642639200000|2022-01-20 00:40:00|35054.5|35049.7|35055.5|35050.7|35064|35059.2|35045|35040.2|194
1642639500000|2022-01-20 00:45:00|35056|35051.2|35041|35036.2|35059|35054.2|35041|35036.2|131
1642639800000|2022-01-20 00:50:00|35042|35037.2|35043|35038.2|35043.5|35038.7|35020|35015.2|230
1642640100000|2022-01-20 00:55:00|35042.5|35037.7|35060.5|35055.7|35062|35057.2|35039.5|35034.7|180
1642640400000|2022-01-20 01:00:00|35060|35055.2|35063|35058.2|35091|35086.2|35058.5|35053.7|350
1642640700000|2022-01-20 01:05:00|35063.5|35058.7|35067.5|35062.7|35070|35065.2|35043|35038.2|142
1642641000000|2022-01-20 01:10:00|35068|35063.2|35048|35043.2|35068.5|35063.7|35047|35042.2|90
1642641300000|2022-01-20 01:15:00|35047.5|35042.7|34996|34991.2|35048|35043.2|34991.5|34986.7|605
1642641600000|2022-01-20 01:20:00|34994.5|34989.7|35002.5|34997.7|35007.5|35002.7|34972.5|34967.7|441
1642641900000|2022-01-20 01:25:00|35002|34997.2|35039|35034.2|35039|35034.2|34988.5|34983.7|336
1642642200000|2022-01-20 01:30:00|35038.5|35033.7|35048|35043.2|35053.5|35048.7|35030.5|35025.7|221
1642642500000|2022-01-20 01:35:00|35047.5|35042.7|35052|35047.2|35063.5|35058.7|35036|35031.2|250
1642642800000|2022-01-20 01:40:00|35053|35048.2|35047.5|35042.7|35056|35051.2|35027.5|35022.7|169
1642643100000|2022-01-20 01:45:00|35048|35043.2|35060|35055.2|35070.5|35065.7|35046|35041.2|243
1642643400000|2022-01-20 01:50:00|35058|35053.2|35058.5|35053.7|35067|35062.2|35047|35042.2|86
1642643700000|2022-01-20 01:55:00|35059|35054.2|35049|35044.2|35065.5|35060.7|35047.5|35042.7|62
1642644000000|2022-01-20 02:00:00|35049.5|35044.7|35075.5|35070.7|35077.5|35072.7|35047.5|35042.7|229
1642644300000|2022-01-20 02:05:00|35076|35071.2|35072.5|35067.7|35081|35076.2|35069|35064.2|99
1642644600000|2022-01-20 02:10:00|35074|35069.2|35068|35063.2|35086.5|35081.7|35067.5|35062.7|196
1642644900000|2022-01-20 02:15:00|35067.5|35062.7|35076|35071.2|35085|35080.2|35065.5|35060.7|142
1642645200000|2022-01-20 02:20:00|35075.5|35070.7|35073|35068.2|35079|35074.2|35063|35058.2|122
1642645500000|2022-01-20 02:25:00|35072.5|35067.7|35065.5|35060.7|35077|35072.2|35063|35058.2|82
1642645800000|2022-01-20 02:30:00|35065|35060.2|35085.5|35080.7|35089|35084.2|35062|35057.2|170
1642646100000|2022-01-20 02:35:00|35085|35080.2|35090|35085.2|35096.5|35091.7|35084|35079.2|180
1642646400000|2022-01-20 02:40:00|35089.5|35084.7|35070.5|35065.7|35090|35085.2|35069|35064.2|153
1642646700000|2022-01-20 02:45:00|35071|35066.2|35065|35060.2|35073.5|35068.7|35057.5|35052.7|224
1642647000000|2022-01-20 02:50:00|35064.5|35059.7|35068|35063.2|35071.5|35066.7|35064.5|35059.7|85
1642647300000|2022-01-20 02:55:00|35067.5|35062.7|35065|35060.2|35073|35068.2|35060.5|35055.7|124
1642647600000|2022-01-20 03:00:00|35064.5|35059.7|35069|35064.2|35072|35067.2|35060|35055.2|87
1642647900000|2022-01-20 03:05:00|35068.5|35063.7|35068.5|35063.7|35073|35068.2|35064|35059.2|63
1642648200000|2022-01-20 03:10:00|35069|35064.2|35061|35056.2|35072|35067.2|35055.5|35050.7|177
1642648500000|2022-01-20 03:15:00|35061.5|35056.7|35089|35084.2|35097|35092.2|35060|35055.2|297
1642648800000|2022-01-20 03:20:00|35088.5|35083.7|35090|35085.2|35097.5|35092.7|35085|35080.2|111
1642649100000|2022-01-20 03:25:00|35089.5|35084.7|35082|35077.2|35096|35091.2|35080|35075.2|85
1642649400000|2022-01-20 03:30:00|35081.5|35076.7|35097|35092.2|35100|35095.2|35079.5|35074.7|141
1642649700000|2022-01-20 03:35:00|35096.5|35091.7|35099|35094.2|35102.5|35097.7|35089|35084.2|179
1642650000000|2022-01-20 03:40:00|35099.5|35094.7|35113|35108.2|35113.5|35108.7|35093|35088.2|388
1642650300000|2022-01-20 03:45:00|35113.5|35108.7|35123.5|35118.7|35129.5|35124.7|35113|35108.2|377
1642650600000|2022-01-20 03:50:00|35123|35118.2|35158|35153.2|35160.5|35155.7|35118.5|35113.7|310
1642650900000|2022-01-20 03:55:00|35157.5|35152.7|35161|35156.2|35166|35161.2|35151|35146.2|324
1642651200000|2022-01-20 04:00:00|35161.5|35156.7|35182|35177.2|35185|35180.2|35161.5|35156.7|418
1642651500000|2022-01-20 04:05:00|35182.5|35177.7|35177|35172.2|35183|35178.2|35169.5|35164.7|296
1642651800000|2022-01-20 04:10:00|35177.5|35172.7|35173.5|35168.7|35182.5|35177.7|35166|35161.2|237
1642652100000|2022-01-20 04:15:00|35174|35169.2|35160|35155.2|35175|35170.2|35157.5|35152.7|158
1642652400000|2022-01-20 04:20:00|35159.5|35154.7|35164|35159.2|35168.5|35163.7|35157|35152.2|104
1642652700000|2022-01-20 04:25:00|35163.5|35158.7|35164|35159.2|35171|35166.2|35161|35156.2|126
1642653000000|2022-01-20 04:30:00|35163.5|35158.7|35173|35168.2|35175|35170.2|35160|35155.2|117
1642653300000|2022-01-20 04:35:00|35173.5|35168.7|35167|35162.2|35175|35170.2|35160|35155.2|92
1642653600000|2022-01-20 04:40:00|35167.5|35162.7|35162|35157.2|35175|35170.2|35162|35157.2|92
1642653900000|2022-01-20 04:45:00|35162.5|35157.7|35168|35163.2|35169.5|35164.7|35158|35153.2|87
1642654200000|2022-01-20 04:50:00|35167.5|35162.7|35167|35162.2|35173|35168.2|35166|35161.2|48
1642654500000|2022-01-20 04:55:00|35167.5|35162.7|35162|35157.2|35170|35165.2|35161|35156.2|49
1642654800000|2022-01-20 05:00:00|35162.5|35157.7|35180|35175.2|35184.5|35179.7|35162|35157.2|207
1642655100000|2022-01-20 05:05:00|35180.5|35175.7|35173|35168.2|35183|35178.2|35171.5|35166.7|88
1642655400000|2022-01-20 05:10:00|35174|35169.2|35179|35174.2|35181.5|35176.7|35171|35166.2|70
1642655700000|2022-01-20 05:15:00|35179.5|35174.7|35180|35175.2|35193|35188.2|35176|35171.2|198
1642656000000|2022-01-20 05:20:00|35179.5|35174.7|35171|35166.2|35179.5|35174.7|35161.5|35156.7|162
1642656300000|2022-01-20 05:25:00|35171.5|35166.7|35144.5|35139.7|35171.5|35166.7|35143.5|35138.7|259
1642656600000|2022-01-20 05:30:00|35144|35139.2|35159|35154.2|35161.5|35156.7|35134|35129.2|361
1642656900000|2022-01-20 05:35:00|35158.5|35153.7|35148.5|35143.7|35160.5|35155.7|35145.5|35140.7|76
1642657200000|2022-01-20 05:40:00|35148|35143.2|35151|35146.2|35156.5|35151.7|35146.5|35141.7|55
1642657500000|2022-01-20 05:45:00|35149|35144.2|35146|35141.2|35158.5|35153.7|35145|35140.2|82
1642657800000|2022-01-20 05:50:00|35145.5|35140.7|35150.5|35145.7|35153|35148.2|35144|35139.2|74
1642658100000|2022-01-20 05:55:00|35151|35146.2|35152|35147.2|35167.5|35162.7|35143|35138.2|190
1642658400000|2022-01-20 06:00:00|35151|35146.2|35166|35161.2|35166|35161.2|35146.5|35141.7|115
1642658700000|2022-01-20 06:05:00|35164.5|35159.7|35156.5|35151.7|35165.5|35160.7|35147|35142.2|56
1642659000000|2022-01-20 06:10:00|35157|35152.2|35162|35157.2|35166|35161.2|35144|35139.2|77
1642659300000|2022-01-20 06:15:00|35161.5|35156.7|35165|35160.2|35169.5|35164.7|35153|35148.2|67
1642659600000|2022-01-20 06:20:00|35165.5|35160.7|35164|35159.2|35169|35164.2|35156.5|35151.7|49
1642659900000|2022-01-20 06:25:00|35163.5|35158.7|35180|35175.2|35180|35175.2|35158|35153.2|111
1642660200000|2022-01-20 06:30:00|35179.5|35174.7|35183.5|35178.7|35185|35180.2|35171|35166.2|124
1642660500000|2022-01-20 06:35:00|35183|35178.2|35190|35185.2|35198|35193.2|35183|35178.2|160
1642660800000|2022-01-20 06:40:00|35190.5|35185.7|35190|35185.2|35196.5|35191.7|35187.5|35182.7|101
1642661100000|2022-01-20 06:45:00|35191|35186.2|35200|35195.2|35207.5|35202.7|35190|35185.2|281
1642661400000|2022-01-20 06:50:00|35199.5|35194.7|35198|35193.2|35201.5|35196.7|35190|35185.2|109
1642661700000|2022-01-20 06:55:00|35197.5|35192.7|35209|35204.2|35219|35214.2|35196.5|35191.7|329
1642662000000|2022-01-20 07:00:00|35208.4|35204.8|35200.9|35197.3|35215.9|35212.3|35196.9|35193.3|309
1642662300000|2022-01-20 07:05:00|35200.4|35196.8|35221.4|35217.8|35222.4|35218.8|35199.9|35196.3|121
1642662600000|2022-01-20 07:10:00|35221.9|35218.3|35233.4|35229.8|35239.4|35235.8|35221.9|35218.3|266
1642662900000|2022-01-20 07:15:00|35228.9|35225.3|35216.4|35212.8|35230.4|35226.8|35209.4|35205.8|276
1642663200000|2022-01-20 07:20:00|35215.9|35212.3|35192.4|35188.8|35218.9|35215.3|35191.9|35188.3|336
1642663500000|2022-01-20 07:25:00|35191.9|35188.3|35177.9|35174.3|35197.4|35193.8|35174.4|35170.8|322
1642663800000|2022-01-20 07:30:00|35177.4|35173.8|35177.4|35173.8|35180.4|35176.8|35159.4|35155.8|242
1642664100000|2022-01-20 07:35:00|35177.9|35174.3|35179.4|35175.8|35189.4|35185.8|35177.4|35173.8|147
1642664400000|2022-01-20 07:40:00|35179.9|35176.3|35201.4|35197.8|35208.9|35205.3|35177.4|35173.8|174
1642664700000|2022-01-20 07:45:00|35201.9|35198.3|35170.9|35167.3|35203.4|35199.8|35166.4|35162.8|273
1642665000000|2022-01-20 07:50:00|35171.4|35167.8|35162.9|35159.3|35171.9|35168.3|35154.4|35150.8|254
1642665300000|2022-01-20 07:55:00|35163.4|35159.8|35158.4|35154.8|35170.4|35166.8|35154.4|35150.8|284
1642665600000|2022-01-20 08:00:00|35158.9|35155.3|35154.4|35150.8|35177.9|35174.3|35151.9|35148.3|589
1642665900000|2022-01-20 08:05:00|35153.9|35150.3|35165.9|35162.3|35168.9|35165.3|35138.9|35135.3|654
1642666200000|2022-01-20 08:10:00|35167.4|35163.8|35127.9|35124.3|35170.9|35167.3|35127.9|35124.3|436
1642666500000|2022-01-20 08:15:00|35126.9|35123.3|35114.9|35111.3|35143.4|35139.8|35114.4|35110.8|722
1642666800000|2022-01-20 08:20:00|35115.9|35112.3|35110.4|35106.8|35121.4|35117.8|35094.4|35090.8|1098
1642667100000|2022-01-20 08:25:00|35109.9|35106.3|35120.4|35116.8|35123.4|35119.8|35076.4|35072.8|736
1642667400000|2022-01-20 08:30:00|35119.9|35116.3|35146.4|35142.8|35147.4|35143.8|35091.9|35088.3|531
1642667700000|2022-01-20 08:35:00|35145.9|35142.3|35129.9|35126.3|35150.9|35147.3|35129.9|35126.3|381
1642668000000|2022-01-20 08:40:00|35129.4|35125.8|35128.4|35124.8|35147.9|35144.3|35121.4|35117.8|466
1642668300000|2022-01-20 08:45:00|35127.4|35123.8|35100.9|35097.3|35128.4|35124.8|35089.4|35085.8|437
1642668600000|2022-01-20 08:50:00|35101.4|35097.8|35121.9|35118.3|35128.9|35125.3|35093.4|35089.8|376
1642668900000|2022-01-20 08:55:00|35121.4|35117.8|35128.4|35124.8|35131.9|35128.3|35113.9|35110.3|308
1642669200000|2022-01-20 09:00:00|35127.9|35124.3|35108.4|35104.8|35140.9|35137.3|35107.4|35103.8|503
1642669500000|2022-01-20 09:05:00|35108.9|35105.3|35085.9|35082.3|35109.4|35105.8|35082.9|35079.3|419
1642669800000|2022-01-20 09:10:00|35086.4|35082.8|35089.4|35085.8|35091.9|35088.3|35063.9|35060.3|668
1642670100000|2022-01-20 09:15:00|35088.9|35085.3|35061.9|35058.3|35090.9|35087.3|35051.4|35047.8|556
1642670400000|2022-01-20 09:20:00|35062.4|35058.8|35069.9|35066.3|35080.4|35076.8|35053.4|35049.8|468
1642670700000|2022-01-20 09:25:00|35069.4|35065.8|35086.4|35082.8|35093.9|35090.3|35059.4|35055.8|558
1642671000000|2022-01-20 09:30:00|35086.9|35083.3|35111.4|35107.8|35119.9|35116.3|35081.9|35078.3|779
1642671300000|2022-01-20 09:35:00|35111.9|35108.3|35122.4|35118.8|35128.9|35125.3|35107.4|35103.8|596
1642671600000|2022-01-20 09:40:00|35122.9|35119.3|35120.9|35117.3|35134.9|35131.3|35120.9|35117.3|458
1642671900000|2022-01-20 09:45:00|35121.4|35117.8|35114.9|35111.3|35125.9|35122.3|35107.9|35104.3|451
1642672200000|2022-01-20 09:50:00|35113.4|35109.8|35132.9|35129.3|35136.9|35133.3|35107.4|35103.8|263
1642672500000|2022-01-20 09:55:00|35133.4|35129.8|35122.9|35119.3|35140.9|35137.3|35120.4|35116.8|235
1642672800000|2022-01-20 10:00:00|35123.4|35119.8|35129.9|35126.3|35135.4|35131.8|35121.9|35118.3|194
1642673100000|2022-01-20 10:05:00|35130.4|35126.8|35132.9|35129.3|35136.9|35133.3|35114.4|35110.8|220
1642673400000|2022-01-20 10:10:00|35133.4|35129.8|35128.4|35124.8|35140.4|35136.8|35127.9|35124.3|195
1642673700000|2022-01-20 10:15:00|35127.9|35124.3|35139.9|35136.3|35140.4|35136.8|35122.9|35119.3|138
1642674000000|2022-01-20 10:20:00|35139.4|35135.8|35152.4|35148.8|35156.4|35152.8|35131.9|35128.3|312
1642674300000|2022-01-20 10:25:00|35151.9|35148.3|35148.4|35144.8|35155.4|35151.8|35137.9|35134.3|161
1642674600000|2022-01-20 10:30:00|35147.9|35144.3|35130.4|35126.8|35150.4|35146.8|35127.4|35123.8|187
1642674900000|2022-01-20 10:35:00|35130.9|35127.3|35134.9|35131.3|35136.9|35133.3|35123.4|35119.8|253
1642675200000|2022-01-20 10:40:00|35135.4|35131.8|35145.4|35141.8|35147.9|35144.3|35132.4|35128.8|110
1642675500000|2022-01-20 10:45:00|35144.9|35141.3|35147.4|35143.8|35152.9|35149.3|35141.9|35138.3|108
1642675800000|2022-01-20 10:50:00|35146.9|35143.3|35152.4|35148.8|35154.9|35151.3|35140.9|35137.3|217
1642676100000|2022-01-20 10:55:00|35151.9|35148.3|35151.4|35147.8|35155.4|35151.8|35137.4|35133.8|225
1642676400000|2022-01-20 11:00:00|35150.9|35147.3|35162.4|35158.8|35165.9|35162.3|35150.4|35146.8|750
1642676700000|2022-01-20 11:05:00|35161.9|35158.3|35178.9|35175.3|35184.4|35180.8|35161.4|35157.8|457
1642677000000|2022-01-20 11:10:00|35178.4|35174.8|35169.9|35166.3|35187.4|35183.8|35168.9|35165.3|323
1642677300000|2022-01-20 11:15:00|35172.9|35169.3|35193.4|35189.8|35202.9|35199.3|35172.9|35169.3|444
1642677600000|2022-01-20 11:20:00|35193.9|35190.3|35181.4|35177.8|35194.9|35191.3|35178.4|35174.8|396
1642677900000|2022-01-20 11:25:00|35180.9|35177.3|35173.4|35169.8|35188.4|35184.8|35173.4|35169.8|405
1642678200000|2022-01-20 11:30:00|35173.9|35170.3|35156.9|35153.3|35174.9|35171.3|35154.9|35151.3|394
1642678500000|2022-01-20 11:35:00|35157.4|35153.8|35164.4|35160.8|35165.4|35161.8|35155.9|35152.3|199
1642678800000|2022-01-20 11:40:00|35164.9|35161.3|35142.4|35138.8|35165.9|35162.3|35142.4|35138.8|269
1642679100000|2022-01-20 11:45:00|35142.9|35139.3|35136.9|35133.3|35145.4|35141.8|35125.4|35121.8|485
1642679400000|2022-01-20 11:50:00|35137.4|35133.8|35138.4|35134.8|35151.9|35148.3|35131.9|35128.3|346
1642679700000|2022-01-20 11:55:00|35137.9|35134.3|35167.4|35163.8|35179.4|35175.8|35135.9|35132.3|1104
1642680000000|2022-01-20 12:00:00|35166.9|35163.3|35195.4|35191.8|35196.9|35193.3|35147.9|35144.3|1526
1642680300000|2022-01-20 12:05:00|35195.9|35192.3|35187.9|35184.3|35197.4|35193.8|35174.4|35170.8|468
1642680600000|2022-01-20 12:10:00|35188.9|35185.3|35171.9|35168.3|35189.9|35186.3|35167.9|35164.3|528
1642680900000|2022-01-20 12:15:00|35173.4|35169.8|35165.9|35162.3|35181.4|35177.8|35164.4|35160.8|416
1642681200000|2022-01-20 12:20:00|35164.4|35160.8|35164.9|35161.3|35173.4|35169.8|35154.9|35151.3|633
1642681500000|2022-01-20 12:25:00|35163.4|35159.8|35173.9|35170.3|35175.9|35172.3|35154.4|35150.8|561
1642681800000|2022-01-20 12:30:00|35173.4|35169.8|35146.9|35143.3|35182.4|35178.8|35146.9|35143.3|419
1642682100000|2022-01-20 12:35:00|35147.4|35143.8|35147.9|35144.3|35154.9|35151.3|35142.9|35139.3|444
1642682400000|2022-01-20 12:40:00|35147.4|35143.8|35128.9|35125.3|35147.4|35143.8|35119.9|35116.3|550
1642682700000|2022-01-20 12:45:00|35128.4|35124.8|35132.9|35129.3|35141.9|35138.3|35121.4|35117.8|290
1642683000000|2022-01-20 12:50:00|35133.4|35129.8|35137.9|35134.3|35138.4|35134.8|35122.4|35118.8|304
1642683300000|2022-01-20 12:55:00|35137.4|35133.8|35143.4|35139.8|35146.9|35143.3|35132.9|35129.3|338
1642683600000|2022-01-20 13:00:00|35142.9|35139.3|35136.4|35132.8|35142.9|35139.3|35116.4|35112.8|592
1642683900000|2022-01-20 13:05:00|35135.9|35132.3|35140.9|35137.3|35141.9|35138.3|35126.9|35123.3|496
1642684200000|2022-01-20 13:10:00|35141.4|35137.8|35144.4|35140.8|35146.4|35142.8|35123.9|35120.3|375
1642684500000|2022-01-20 13:15:00|35144.9|35141.3|35137.4|35133.8|35144.9|35141.3|35123.4|35119.8|585
1642684800000|2022-01-20 13:20:00|35136.9|35133.3|35126.9|35123.3|35140.9|35137.3|35124.9|35121.3|346
1642685100000|2022-01-20 13:25:00|35125.9|35122.3|35144.4|35140.8|35144.4|35140.8|35119.9|35116.3|427
1642685400000|2022-01-20 13:30:00|35145.4|35141.8|35169.4|35165.8|35183.4|35179.8|35137.4|35133.8|1257
1642685700000|2022-01-20 13:35:00|35168.9|35165.3|35149.4|35145.8|35172.9|35169.3|35143.4|35139.8|625
1642686000000|2022-01-20 13:40:00|35149.9|35146.3|35160.4|35156.8|35160.9|35157.3|35142.4|35138.8|299
1642686300000|2022-01-20 13:45:00|35160.9|35157.3|35162.4|35158.8|35176.9|35173.3|35155.4|35151.8|385
1642686600000|2022-01-20 13:50:00|35161.9|35158.3|35174.9|35171.3|35182.4|35178.8|35161.4|35157.8|487
1642686900000|2022-01-20 13:55:00|35174.4|35170.8|35152.9|35149.3|35174.4|35170.8|35146.4|35142.8|640
1642687200000|2022-01-20 14:00:00|35153.4|35149.8|35156.9|35153.3|35160.9|35157.3|35143.4|35139.8|399
1642687500000|2022-01-20 14:05:00|35155.9|35152.3|35150.4|35146.8|35157.9|35154.3|35140.9|35137.3|304
1642687800000|2022-01-20 14:10:00|35149.4|35145.8|35141.4|35137.8|35154.4|35150.8|35140.4|35136.8|433
1642688100000|2022-01-20 14:15:00|35140.9|35137.3|35144.4|35140.8|35147.4|35143.8|35133.4|35129.8|371
1642688400000|2022-01-20 14:20:00|35144.9|35141.3|35131.4|35127.8|35151.9|35148.3|35129.4|35125.8|749
1642688700000|2022-01-20 14:25:00|35130.9|35127.3|35127.4|35123.8|35139.4|35135.8|35113.4|35109.8|1144
1642689000000|2022-01-20 14:30:00|35126.8|35124.4|35176.8|35174.4|35245.8|35243.4|35111.8|35109.4|7539
1642689300000|2022-01-20 14:35:00|35177.3|35174.9|35171.8|35169.4|35191.3|35188.9|35135.8|35133.4|4914
1642689600000|2022-01-20 14:40:00|35171.3|35168.9|35223.8|35221.4|35260.3|35257.9|35139.3|35136.9|4918
1642689900000|2022-01-20 14:45:00|35224.3|35221.9|35252.8|35250.4|35267.8|35265.4|35197.3|35194.9|4280
1642690200000|2022-01-20 14:50:00|35252.3|35249.9|35322.8|35320.4|35332.3|35329.9|35238.3|35235.9|5984
1642690500000|2022-01-20 14:55:00|35323.3|35320.9|35368.8|35366.4|35396.8|35394.4|35312.8|35310.4|4476
1642690800000|2022-01-20 15:00:00|35371.3|35368.9|35312.3|35309.9|35383.3|35380.9|35304.8|35302.4|6191
1642691100000|2022-01-20 15:05:00|35313.3|35310.9|35326.3|35323.9|35354.8|35352.4|35285.3|35282.9|4231
1642691400000|2022-01-20 15:10:00|35326.6|35324.2|35312.1|35309.7|35343.1|35340.7|35280.6|35278.2|2783
1642691700000|2022-01-20 15:15:00|35312.6|35310.2|35270.1|35267.7|35338.1|35335.7|35269.1|35266.7|1928
1642692000000|2022-01-20 15:20:00|35269.6|35267.2|35319.6|35317.2|35324.1|35321.7|35269.6|35267.2|1660
1642692300000|2022-01-20 15:25:00|35319.1|35316.7|35309.1|35306.7|35323.1|35320.7|35291.1|35288.7|1261
1642692600000|2022-01-20 15:30:00|35309.6|35307.2|35366.1|35363.7|35389.1|35386.7|35309.6|35307.2|4270
1642692900000|2022-01-20 15:35:00|35367.6|35365.2|35399.1|35396.7|35403.6|35401.2|35367.6|35365.2|2345
1642693200000|2022-01-20 15:40:00|35398.6|35396.2|35394.6|35392.2|35421.6|35419.2|35389.1|35386.7|2573
1642693500000|2022-01-20 15:45:00|35395.1|35392.7|35453.6|35451.2|35455.6|35453.2|35389.6|35387.2|2592
1642693800000|2022-01-20 15:50:00|35455.6|35453.2|35464.6|35462.2|35465.6|35463.2|35442.1|35439.7|2136
1642694100000|2022-01-20 15:55:00|35462.1|35459.7|35445.6|35443.2|35465.1|35462.7|35428.6|35426.2|1823
1642694400000|2022-01-20 16:00:00|35447.6|35445.2|35474.6|35472.2|35492.1|35489.7|35440.6|35438.2|2579
1642694700000|2022-01-20 16:05:00|35475.1|35472.7|35462.6|35460.2|35476.6|35474.2|35448.1|35445.7|1826
1642695000000|2022-01-20 16:10:00|35463.1|35460.7|35427.1|35424.7|35463.1|35460.7|35414.6|35412.2|1859
1642695300000|2022-01-20 16:15:00|35426.6|35424.2|35447.6|35445.2|35458.6|35456.2|35408.1|35405.7|1816
1642695600000|2022-01-20 16:20:00|35447.1|35444.7|35422.1|35419.7|35447.1|35444.7|35400.1|35397.7|1570
1642695900000|2022-01-20 16:25:00|35422.6|35420.2|35443.6|35441.2|35449.6|35447.2|35412.6|35410.2|1428
1642696200000|2022-01-20 16:30:00|35447.6|35445.2|35452.6|35450.2|35467.1|35464.7|35442.6|35440.2|1600
1642696500000|2022-01-20 16:35:00|35453.6|35451.2|35463.6|35461.2|35466.6|35464.2|35447.6|35445.2|1262
1642696800000|2022-01-20 16:40:00|35464.1|35461.7|35391.6|35389.2|35464.6|35462.2|35380.6|35378.2|2245
1642697100000|2022-01-20 16:45:00|35388.6|35386.2|35417.1|35414.7|35428.6|35426.2|35387.1|35384.7|1563
1642697400000|2022-01-20 16:50:00|35417.6|35415.2|35401.6|35399.2|35441.1|35438.7|35399.6|35397.2|1399
1642697700000|2022-01-20 16:55:00|35401.1|35398.7|35414.1|35411.7|35434.1|35431.7|35398.1|35395.7|1158
1642698000000|2022-01-20 17:00:00|35415.6|35413.2|35425.6|35423.2|35441.6|35439.2|35415.6|35413.2|1273
1642698300000|2022-01-20 17:05:00|35425.1|35422.7|35399.1|35396.7|35426.1|35423.7|35394.1|35391.7|1311
1642698600000|2022-01-20 17:10:00|35398.1|35395.7|35389.1|35386.7|35405.1|35402.7|35384.6|35382.2|1075
1642698900000|2022-01-20 17:15:00|35389.6|35387.2|35351.6|35349.2|35390.6|35388.2|35351.1|35348.7|1589
1642699200000|2022-01-20 17:20:00|35352.1|35349.7|35368.1|35365.7|35373.6|35371.2|35348.6|35346.2|1382
1642699500000|2022-01-20 17:25:00|35366.6|35364.2|35381.1|35378.7|35382.6|35380.2|35346.1|35343.7|1100
1642699800000|2022-01-20 17:30:00|35380.6|35378.2|35404.1|35401.7|35415.1|35412.7|35379.1|35376.7|1167
1642700100000|2022-01-20 17:35:00|35403.6|35401.2|35394.1|35391.7|35409.6|35407.2|35375.6|35373.2|878
1642700400000|2022-01-20 17:40:00|35394.6|35392.2|35400|35397.6|35410|35407.6|35389.6|35387.2|523
1642700700000|2022-01-20 17:45:00|35400.5|35398.1|35393|35390.6|35402|35399.6|35382|35379.6|676
1642701000000|2022-01-20 17:50:00|35393.5|35391.1|35351|35348.6|35394|35391.6|35347|35344.6|1075
1642701300000|2022-01-20 17:55:00|35349|35346.6|35342|35339.6|35358|35355.6|35330.5|35328.1|1396
1642701600000|2022-01-20 18:00:00|35341|35338.6|35300.7|35298.3|35342|35339.6|35294|35291.6|2246
1642701900000|2022-01-20 18:05:00|35300.2|35297.8|35284.2|35281.8|35300.2|35297.8|35270.7|35268.3|2145
1642702200000|2022-01-20 18:10:00|35283.7|35281.3|35307.2|35304.8|35314.7|35312.3|35267.7|35265.3|2018
1642702500000|2022-01-20 18:15:00|35306.2|35303.8|35294.2|35291.8|35306.2|35303.8|35259.7|35257.3|1514
1642702800000|2022-01-20 18:20:00|35293.7|35291.3|35282.2|35279.8|35308.7|35306.3|35278.7|35276.3|1161
1642703100000|2022-01-20 18:25:00|35281.7|35279.3|35291.2|35288.8|35311.7|35309.3|35278.7|35276.3|1238
1642703400000|2022-01-20 18:30:00|35291.7|35289.3|35276.7|35274.3|35301.7|35299.3|35265.7|35263.3|1552
1642703700000|2022-01-20 18:35:00|35277.2|35274.8|35295.2|35292.8|35299.2|35296.8|35262.7|35260.3|1240
1642704000000|2022-01-20 18:40:00|35295.7|35293.3|35286.2|35283.8|35307.7|35305.3|35284.2|35281.8|1346
1642704300000|2022-01-20 18:45:00|35286.7|35284.3|35280.2|35277.8|35297.7|35295.3|35258.7|35256.3|1151
1642704600000|2022-01-20 18:50:00|35278.2|35275.8|35293.2|35290.8|35298.7|35296.3|35274.7|35272.3|683
1642704900000|2022-01-20 18:55:00|35292.7|35290.3|35253.2|35250.8|35292.7|35290.3|35243.2|35240.8|1890
1642705200000|2022-01-20 19:00:00|35254.2|35251.8|35340.2|35337.8|35343.2|35340.8|35249.2|35246.8|2540
1642705500000|2022-01-20 19:05:00|35339.7|35337.3|35329.2|35326.8|35346.2|35343.8|35324.7|35322.3|1162
1642705800000|2022-01-20 19:10:00|35328.7|35326.3|35231.2|35228.8|35344.2|35341.8|35227.2|35224.8|2850
1642706100000|2022-01-20 19:15:00|35231.7|35229.3|35249.2|35246.8|35268.7|35266.3|35206.2|35203.8|2307
1642706400000|2022-01-20 19:20:00|35248.7|35246.3|35233.7|35231.3|35260.7|35258.3|35212.2|35209.8|1529
1642706700000|2022-01-20 19:25:00|35233.2|35230.8|35202.7|35200.3|35240.2|35237.8|35198.2|35195.8|2181
1642707000000|2022-01-20 19:30:00|35202.2|35199.8|35178.7|35176.3|35203.7|35201.3|35166.2|35163.8|2596
1642707300000|2022-01-20 19:35:00|35178.2|35175.8|35170.2|35167.8|35188.7|35186.3|35149.7|35147.3|2241
1642707600000|2022-01-20 19:40:00|35170.7|35168.3|35153.7|35151.3|35170.7|35168.3|35140.2|35137.8|2232
1642707900000|2022-01-20 19:45:00|35153.2|35150.8|35184.7|35182.3|35193.2|35190.8|35139.7|35137.3|3335
1642708200000|2022-01-20 19:50:00|35181.7|35179.3|35179.7|35177.3|35203.7|35201.3|35159.2|35156.8|2551
1642708500000|2022-01-20 19:55:00|35180.2|35177.8|35157.2|35154.8|35197.7|35195.3|35153.2|35150.8|1982
1642708800000|2022-01-20 20:00:00|35156.7|35154.3|35129.2|35126.8|35193.7|35191.3|35113.7|35111.3|2846
1642709100000|2022-01-20 20:05:00|35129.7|35127.3|35076.2|35073.8|35137.7|35135.3|35062.2|35059.8|2305
1642709400000|2022-01-20 20:10:00|35075.7|35073.3|35058.2|35055.8|35107.7|35105.3|35047.2|35044.8|1715
1642709700000|2022-01-20 20:15:00|35058.7|35056.3|35092.7|35090.3|35102.7|35100.3|35050.2|35047.8|1960
1642710000000|2022-01-20 20:20:00|35092.1|35089.7|35029.1|35026.7|35095.1|35092.7|35020.1|35017.7|2468
1642710300000|2022-01-20 20:25:00|35029.6|35027.2|35009.1|35006.7|35041.6|35039.2|34981.6|34979.2|3407
1642710600000|2022-01-20 20:30:00|35008.6|35006.2|34966.6|34964.2|35010.1|35007.7|34963.6|34961.2|3092
1642710900000|2022-01-20 20:35:00|34967.1|34964.7|34910.6|34908.2|34967.1|34964.7|34862.6|34860.2|7258
1642711200000|2022-01-20 20:40:00|34909.6|34907.2|34887.6|34885.2|34944.1|34941.7|34881.6|34879.2|3539
1642711500000|2022-01-20 20:45:00|34888.1|34885.7|34821.1|34818.7|34905.1|34902.7|34820.1|34817.7|3164
1642711800000|2022-01-20 20:50:00|34820.6|34818.2|34746.1|34743.7|34865.6|34863.2|34737.6|34735.2|8037
1642712100000|2022-01-20 20:55:00|34743.6|34741.2|34715.1|34712.7|34761.1|34758.7|34666.1|34663.7|10576
1642712400000|2022-01-20 21:00:00|34716.3|34711.5|34727.3|34722.5|34760.8|34756|34695.3|34690.5|3397
1642712700000|2022-01-20 21:05:00|34728.3|34723.5|34729.3|34724.5|34771.8|34767|34722.8|34718|1918
1642713000000|2022-01-20 21:10:00|34728.8|34724|34706.3|34701.5|34749.3|34744.5|34686.3|34681.5|1419
1642713300000|2022-01-20 21:15:00|34706.8|34702|34723.3|34718.5|34734.3|34729.5|34688.3|34683.5|1072
1642713600000|2022-01-20 21:20:00|34718.3|34713.5|34686.3|34681.5|34725.3|34720.5|34679.3|34674.5|1210
1642713900000|2022-01-20 21:25:00|34685.8|34681|34636.8|34632|34720.3|34715.5|34636.8|34632|1515
1642714200000|2022-01-20 21:30:00|34636.3|34631.5|34663.3|34658.5|34663.3|34658.5|34608.3|34603.5|1304
1642714500000|2022-01-20 21:35:00|34655.8|34651|34624.3|34619.5|34661.3|34656.5|34614.3|34609.5|567
1642714800000|2022-01-20 21:40:00|34626.3|34621.5|34589.8|34585|34639.8|34635|34526.8|34522|2453
1642715100000|2022-01-20 21:45:00|34587.3|34582.5|34568.8|34564|34600.3|34595.5|34560.3|34555.5|916
1642715400000|2022-01-20 21:50:00|34566.8|34562|34659.3|34654.5|34661.8|34657|34552.3|34547.5|819
1642715700000|2022-01-20 21:55:00|34658.8|34654|34647.7|34637.9|34688.3|34683.5|34639.3|34634.5|684
1642716000000|2022-01-20 22:00:00|34647.2|34637.4|34642.2|34632.4|34648.9|34639.1|34630.6|34620.8|0
1642716300000|2022-01-20 22:05:00|34642.8|34633|34655.8|34646|34655.8|34646|34639.5|34629.7|0
1642716600000|2022-01-20 22:10:00|34656.1|34646.3|34678.6|34668.8|34679.1|34669.3|34656|34646.2|0
1642716900000|2022-01-20 22:15:00|34680.9|34671.1|34694.4|34684.6|34695.1|34685.3|34680.9|34671.1|0
1642717200000|2022-01-20 22:20:00|34694.3|34684.5|34686|34676.2|34700.2|34690.4|34686|34676.2|0
1642717500000|2022-01-20 22:25:00|34686.5|34676.7|34683.9|34674.1|34686.5|34676.7|34682|34672.2|0
1642717800000|2022-01-20 22:30:00|34685|34675.2|34689|34679.2|34689.3|34679.5|34684.7|34674.9|0
1642718100000|2022-01-20 22:35:00|34688.9|34679.1|34680.1|34670.3|34688.9|34679.1|34680.1|34670.3|0
1642718400000|2022-01-20 22:40:00|34681.3|34671.5|34667.7|34657.9|34682.4|34672.6|34666.2|34656.4|0
1642718700000|2022-01-20 22:45:00|34668.8|34659|34672.4|34662.6|34674.8|34665|34667.6|34657.8|0
1642719000000|2022-01-20 22:50:00|34672.6|34662.8|34669.3|34659.5|34673.6|34663.8|34664.9|34655.1|0
1642719300000|2022-01-20 22:55:00|34669|34659.2|34665.6|34655.8|34671.5|34661.7|34662.4|34652.6|0
1642719600000|2022-01-20 23:00:00|34643.6|34633.8|34712.8|34708|34712.8|34708|34638.3|34633.5|1249
1642719900000|2022-01-20 23:05:00|34713.8|34709|34664.8|34660|34724.8|34720|34654.8|34650|581
1642720200000|2022-01-20 23:10:00|34667.3|34662.5|34660.3|34655.5|34695.8|34691|34645.3|34640.5|730
1642720500000|2022-01-20 23:15:00|34659.8|34655|34658.8|34654|34688.8|34684|34617.8|34613|1070
1642720800000|2022-01-20 23:20:00|34659.3|34654.5|34666.3|34661.5|34675.8|34671|34636.3|34631.5|510
1642721100000|2022-01-20 23:25:00|34665.8|34661|34616.8|34612|34676.8|34672|34616.8|34612|536
1642721400000|2022-01-20 23:30:00|34617.3|34612.5|34631.8|34627|34650.3|34645.5|34617.3|34612.5|407
1642721700000|2022-01-20 23:35:00|34632.3|34627.5|34674.3|34669.5|34675.8|34671|34623.8|34619|534
1642722000000|2022-01-20 23:40:00|34675.3|34670.5|34683.3|34678.5|34689.3|34684.5|34670.8|34666|347
1642722300000|2022-01-20 23:45:00|34684.3|34679.5|34693.8|34689|34704.8|34700|34680.3|34675.5|310
1642722600000|2022-01-20 23:50:00|34693.3|34688.5|34686.8|34682|34700.3|34695.5|34665.3|34660.5|407
1642722900000|2022-01-20 23:55:00|34687.3|34682.5|34701.8|34697|34709.8|34705|34679.3|34674.5|310
1642723200000|2022-01-21 00:00:00|34702.8|34698|34659.8|34655|34722.3|34717.5|34649.8|34645|791
1642723500000|2022-01-21 00:05:00|34660.3|34655.5|34673.8|34669|34685.8|34681|34640.3|34635.5|517
1642723800000|2022-01-21 00:10:00|34673.3|34668.5|34677.8|34673|34697.3|34692.5|34659.3|34654.5|332
1642724100000|2022-01-21 00:15:00|34677.3|34672.5|34666.3|34661.5|34692.8|34688|34659.3|34654.5|295
1642724400000|2022-01-21 00:20:00|34665.8|34661|34664.8|34660|34681.3|34676.5|34625.8|34621|891
1642724700000|2022-01-21 00:25:00|34662.8|34658|34670.8|34666|34690.3|34685.5|34648.8|34644|626
1642725000000|2022-01-21 00:30:00|34670.3|34665.5|34672.3|34667.5|34682.8|34678|34649.8|34645|467
1642725300000|2022-01-21 00:35:00|34671.8|34667|34665.3|34660.5|34682.3|34677.5|34655.3|34650.5|506
1642725600000|2022-01-21 00:40:00|34664.8|34660|34654.3|34649.5|34664.8|34660|34642.3|34637.5|345
1642725900000|2022-01-21 00:45:00|34653.8|34649|34662.8|34658|34670.3|34665.5|34646.3|34641.5|206
1642726200000|2022-01-21 00:50:00|34662.3|34657.5|34655.8|34651|34677.8|34673|34643.8|34639|246
1642726500000|2022-01-21 00:55:00|34656.3|34651.5|34650.8|34646|34679.8|34675|34648.3|34643.5|345
1642726800000|2022-01-21 01:00:00|34650.3|34645.5|34655.3|34650.5|34668.3|34663.5|34649.8|34645|379
1642727100000|2022-01-21 01:05:00|34655.8|34651|34586.3|34581.5|34659.3|34654.5|34576.8|34572|719
1642727400000|2022-01-21 01:10:00|34584.8|34580|34601.8|34597|34604.8|34600|34559.3|34554.5|1142
1642727700000|2022-01-21 01:15:00|34601.3|34596.5|34586.8|34582|34620.8|34616|34584.3|34579.5|380
1642728000000|2022-01-21 01:20:00|34586.3|34581.5|34646.3|34641.5|34646.8|34642|34586.3|34581.5|395
1642728300000|2022-01-21 01:25:00|34646.8|34642|34697.3|34692.5|34701.8|34697|34641.8|34637|504
1642728600000|2022-01-21 01:30:00|34697.8|34693|34681.3|34676.5|34697.8|34693|34655.3|34650.5|309
1642728900000|2022-01-21 01:35:00|34681.8|34677|34633.3|34628.5|34681.8|34677|34619.8|34615|478
1642729200000|2022-01-21 01:40:00|34632.8|34628|34601.3|34596.5|34646.8|34642|34586.8|34582|620
1642729500000|2022-01-21 01:45:00|34600.8|34596|34555.3|34550.5|34600.8|34596|34553.8|34549|581
1642729800000|2022-01-21 01:50:00|34555.8|34551|34634.3|34629.5|34634.3|34629.5|34554.3|34549.5|521
1642730100000|2022-01-21 01:55:00|34632.8|34628|34644.3|34639.5|34652.3|34647.5|34604.8|34600|530
1642730400000|2022-01-21 02:00:00|34643.8|34639|34663.3|34658.5|34669.3|34664.5|34631.3|34626.5|234
1642730700000|2022-01-21 02:05:00|34663.8|34659|34677.3|34672.5|34687.8|34683|34657.3|34652.5|338
1642731000000|2022-01-21 02:10:00|34676.8|34672|34674.3|34669.5|34681.3|34676.5|34665.3|34660.5|254
1642731300000|2022-01-21 02:15:00|34674.8|34670|34640.8|34636|34677.8|34673|34634.8|34630|325
1642731600000|2022-01-21 02:20:00|34642.3|34637.5|34655.8|34651|34660.3|34655.5|34634.8|34630|150
1642731900000|2022-01-21 02:25:00|34656.3|34651.5|34642.3|34637.5|34658.3|34653.5|34637.3|34632.5|131
1642732200000|2022-01-21 02:30:00|34642.8|34638|34626.8|34622|34650.8|34646|34626.8|34622|175
1642732500000|2022-01-21 02:35:00|34623.3|34618.5|34625.3|34620.5|34634.8|34630|34600.8|34596|627
1642732800000|2022-01-21 02:40:00|34624.8|34620|34578.3|34573.5|34624.8|34620|34573.8|34569|603
1642733100000|2022-01-21 02:45:00|34577.3|34572.5|34516.8|34512|34580.8|34576|34451.3|34446.5|3608
1642733400000|2022-01-21 02:50:00|34516.3|34511.5|34530.3|34525.5|34536.8|34532|34490.3|34485.5|996
1642733700000|2022-01-21 02:55:00|34530.8|34526|34568.8|34564|34571.8|34567|34528.8|34524|378
1642734000000|2022-01-21 03:00:00|34569.3|34564.5|34560.8|34556|34577.8|34573|34547.3|34542.5|401
1642734300000|2022-01-21 03:05:00|34560.3|34555.5|34550.8|34546|34567.3|34562.5|34540.8|34536|259
1642734600000|2022-01-21 03:10:00|34550.3|34545.5|34553.3|34548.5|34559.3|34554.5|34536.3|34531.5|399
1642734900000|2022-01-21 03:15:00|34554.3|34549.5|34560.8|34556|34578.3|34573.5|34554.3|34549.5|183
1642735200000|2022-01-21 03:20:00|34561.3|34556.5|34526.3|34521.5|34569.8|34565|34523.3|34518.5|233
1642735500000|2022-01-21 03:25:00|34525.3|34520.5|34537.8|34533|34547.3|34542.5|34522.8|34518|263
1642735800000|2022-01-21 03:30:00|34538.3|34533.5|34540.8|34536|34544.8|34540|34516.3|34511.5|378
1642736100000|2022-01-21 03:35:00|34541.3|34536.5|34512.3|34507.5|34541.3|34536.5|34505.8|34501|274
1642736400000|2022-01-21 03:40:00|34511.8|34507|34538.3|34533.5|34542.3|34537.5|34510.3|34505.5|173
1642736700000|2022-01-21 03:45:00|34537.8|34533|34531.8|34527|34543.3|34538.5|34520.8|34516|179
1642737000000|2022-01-21 03:50:00|34532.3|34527.5|34554.3|34549.5|34554.8|34550|34526.3|34521.5|264
1642737300000|2022-01-21 03:55:00|34553.8|34549|34599.8|34595|34601.3|34596.5|34551.8|34547|704
1642737600000|2022-01-21 04:00:00|34599.3|34594.5|34638.3|34633.5|34648.8|34644|34597.8|34593|835
1642737900000|2022-01-21 04:05:00|34638.8|34634|34674.3|34669.5|34680.3|34675.5|34638.8|34634|537
1642738200000|2022-01-21 04:10:00|34674.8|34670|34656.8|34652|34676.8|34672|34656.3|34651.5|331
1642738500000|2022-01-21 04:15:00|34656.3|34651.5|34637.3|34632.5|34663.8|34659|34625.8|34621|231
1642738800000|2022-01-21 04:20:00|34637.8|34633|34630.8|34626|34651.3|34646.5|34623.8|34619|107
1642739100000|2022-01-21 04:25:00|34631.3|34626.5|34639.3|34634.5|34644.8|34640|34611.8|34607|177
1642739400000|2022-01-21 04:30:00|34639.8|34635|34630.3|34625.5|34661.8|34657|34629.8|34625|181
1642739700000|2022-01-21 04:35:00|34629.8|34625|34648.3|34643.5|34655.8|34651|34629.8|34625|86
1642740000000|2022-01-21 04:40:00|34648.8|34644|34628.3|34623.5|34651.8|34647|34623.3|34618.5|113
1642740300000|2022-01-21 04:45:00|34628.8|34624|34615.8|34611|34635.3|34630.5|34605.8|34601|119
1642740600000|2022-01-21 04:50:00|34615.3|34610.5|34616.8|34612|34620.8|34616|34606.3|34601.5|108
1642740900000|2022-01-21 04:55:00|34616.3|34611.5|34619.8|34615|34638.8|34634|34613.3|34608.5|112
1642741200000|2022-01-21 05:00:00|34620.3|34615.5|34644.3|34639.5|34649.3|34644.5|34613.3|34608.5|212
1642741500000|2022-01-21 05:05:00|34643.8|34639|34654.3|34649.5|34658.8|34654|34622.3|34617.5|196
1642741800000|2022-01-21 05:10:00|34654.8|34650|34639.3|34634.5|34664.8|34660|34634.3|34629.5|103
1642742100000|2022-01-21 05:15:00|34638.8|34634|34631.8|34627|34641.8|34637|34618.3|34613.5|146
1642742400000|2022-01-21 05:20:00|34632.3|34627.5|34656.8|34652|34657.8|34653|34630.3|34625.5|177
1642742700000|2022-01-21 05:25:00|34656.3|34651.5|34628.3|34623.5|34661.3|34656.5|34628.3|34623.5|216
1642743000000|2022-01-21 05:30:00|34628.8|34624|34658.8|34654|34666.3|34661.5|34628.8|34624|256
1642743300000|2022-01-21 05:35:00|34658.3|34653.5|34667.3|34662.5|34670.8|34666|34657.3|34652.5|164
1642743600000|2022-01-21 05:40:00|34666.8|34662|34688.8|34684|34700.3|34695.5|34658.8|34654|418
1642743900000|2022-01-21 05:45:00|34689.3|34684.5|34697.3|34692.5|34711.8|34707|34689.3|34684.5|307
1642744200000|2022-01-21 05:50:00|34698.8|34694|34697.3|34692.5|34708.8|34704|34690.8|34686|177
1642744500000|2022-01-21 05:55:00|34697.8|34693|34691.3|34686.5|34704.8|34700|34673.8|34669|212
1642744800000|2022-01-21 06:00:00|34691.8|34687|34666.3|34661.5|34695.8|34691|34656.3|34651.5|224
1642745100000|2022-01-21 06:05:00|34666.8|34662|34663.8|34659|34668.3|34663.5|34648.8|34644|116
1642745400000|2022-01-21 06:10:00|34663.3|34658.5|34669.8|34665|34681.3|34676.5|34663.3|34658.5|346
1642745700000|2022-01-21 06:15:00|34670.3|34665.5|34676.3|34671.5|34690.3|34685.5|34667.3|34662.5|82
1642746000000|2022-01-21 06:20:00|34674.8|34670|34707.8|34703|34709.8|34705|34672.3|34667.5|146
1642746300000|2022-01-21 06:25:00|34708.3|34703.5|34701.3|34696.5|34720.8|34716|34693.3|34688.5|250
1642746600000|2022-01-21 06:30:00|34700.8|34696|34738.8|34734|34742.8|34738|34700.8|34696|380
1642746900000|2022-01-21 06:35:00|34739.3|34734.5|34746.3|34741.5|34750.8|34746|34721.3|34716.5|277
1642747200000|2022-01-21 06:40:00|34745.8|34741|34737.3|34732.5|34761.8|34757|34735.8|34731|247
1642747500000|2022-01-21 06:45:00|34737.8|34733|34736.3|34731.5|34760.8|34756|34730.3|34725.5|380
1642747800000|2022-01-21 06:50:00|34736.8|34732|34709.8|34705|34736.8|34732|34701.8|34697|281
1642748100000|2022-01-21 06:55:00|34709.3|34704.5|34718.8|34714|34729.8|34725|34706.8|34702|154
1642748400000|2022-01-21 07:00:00|34718.2|34714.6|34675.7|34672.1|34721.2|34717.6|34673.7|34670.1|392
1642748700000|2022-01-21 07:05:00|34675.2|34671.6|34740.2|34736.6|34748.2|34744.6|34666.2|34662.6|429
1642749000000|2022-01-21 07:10:00|34738.2|34734.6|34758.2|34754.6|34762.2|34758.6|34729.7|34726.1|520
1642749300000|2022-01-21 07:15:00|34759.2|34755.6|34743.2|34739.6|34762.2|34758.6|34737.7|34734.1|379
1642749600000|2022-01-21 07:20:00|34743.7|34740.1|34781.2|34777.6|34789.2|34785.6|34739.7|34736.1|863
1642749900000|2022-01-21 07:25:00|34780.2|34776.6|34801.2|34797.6|34806.2|34802.6|34776.7|34773.1|718
1642750200000|2022-01-21 07:30:00|34800.7|34797.1|34762.2|34758.6|34805.2|34801.6|34761.2|34757.6|728
1642750500000|2022-01-21 07:35:00|34761.7|34758.1|34740.2|34736.6|34777.7|34774.1|34736.2|34732.6|795
1642750800000|2022-01-21 07:40:00|34739.7|34736.1|34750.2|34746.6|34768.2|34764.6|34738.2|34734.6|483
1642751100000|2022-01-21 07:45:00|34749.7|34746.1|34768.2|34764.6|34771.7|34768.1|34739.2|34735.6|281
1642751400000|2022-01-21 07:50:00|34767.7|34764.1|34766.2|34762.6|34786.2|34782.6|34764.2|34760.6|467
1642751700000|2022-01-21 07:55:00|34767.2|34763.6|34759.7|34756.1|34769.2|34765.6|34742.7|34739.1|455
1642752000000|2022-01-21 08:00:00|34759.2|34755.6|34756.2|34752.6|34763.7|34760.1|34728.2|34724.6|1254
1642752300000|2022-01-21 08:05:00|34757.2|34753.6|34756.2|34752.6|34791.2|34787.6|34750.7|34747.1|819
1642752600000|2022-01-21 08:10:00|34755.7|34752.1|34684.7|34681.1|34759.2|34755.6|34684.2|34680.6|875
1642752900000|2022-01-21 08:15:00|34685.2|34681.6|34683.2|34679.6|34713.7|34710.1|34670.2|34666.6|1100
1642753200000|2022-01-21 08:20:00|34683.7|34680.1|34692.2|34688.6|34699.2|34695.6|34665.7|34662.1|819
1642753500000|2022-01-21 08:25:00|34693.2|34689.6|34735.7|34732.1|34736.7|34733.1|34684.2|34680.6|679
1642753800000|2022-01-21 08:30:00|34736.2|34732.6|34760.2|34756.6|34766.2|34762.6|34713.2|34709.6|670
1642754100000|2022-01-21 08:35:00|34759.7|34756.1|34728.2|34724.6|34772.2|34768.6|34721.2|34717.6|628
1642754400000|2022-01-21 08:40:00|34728.7|34725.1|34723.7|34720.1|34739.2|34735.6|34715.2|34711.6|518
1642754700000|2022-01-21 08:45:00|34723.2|34719.6|34710.2|34706.6|34729.2|34725.6|34683.2|34679.6|518
1642755000000|2022-01-21 08:50:00|34711.2|34707.6|34752.7|34749.1|34755.2|34751.6|34700.2|34696.6|364
1642755300000|2022-01-21 08:55:00|34753.2|34749.6|34771.7|34768.1|34781.7|34778.1|34748.2|34744.6|1165
1642755600000|2022-01-21 09:00:00|34773.2|34769.6|34747.2|34743.6|34775.2|34771.6|34728.2|34724.6|937
1642755900000|2022-01-21 09:05:00|34746.7|34743.1|34717.2|34713.6|34767.2|34763.6|34710.7|34707.1|549
1642756200000|2022-01-21 09:10:00|34717.7|34714.1|34709.2|34705.6|34727.2|34723.6|34701.2|34697.6|617
1642756500000|2022-01-21 09:15:00|34709.7|34706.1|34713.2|34709.6|34719.7|34716.1|34694.2|34690.6|292
1642756800000|2022-01-21 09:20:00|34713.7|34710.1|34734.7|34731.1|34742.7|34739.1|34708.2|34704.6|568
1642757100000|2022-01-21 09:25:00|34734.2|34730.6|34758.2|34754.6|34760.2|34756.6|34733.2|34729.6|401
1642757400000|2022-01-21 09:30:00|34757.7|34754.1|34740.2|34736.6|34770.2|34766.6|34739.7|34736.1|653
1642757700000|2022-01-21 09:35:00|34740.7|34737.1|34730.7|34727.1|34752.7|34749.1|34720.2|34716.6|374
1642758000000|2022-01-21 09:40:00|34731.2|34727.6|34747.2|34743.6|34762.2|34758.6|34721.2|34717.6|363
1642758300000|2022-01-21 09:45:00|34746.7|34743.1|34762.2|34758.6|34762.2|34758.6|34746.7|34743.1|328
1642758600000|2022-01-21 09:50:00|34761.7|34758.1|34776.2|34772.6|34792.2|34788.6|34755.7|34752.1|964
1642758900000|2022-01-21 09:55:00|34775.7|34772.1|34777.2|34773.6|34788.2|34784.6|34774.2|34770.6|571
1642759200000|2022-01-21 10:00:00|34776.7|34773.1|34759.2|34755.6|34783.2|34779.6|34752.2|34748.6|446
1642759500000|2022-01-21 10:05:00|34759.7|34756.1|34749.2|34745.6|34775.7|34772.1|34748.7|34745.1|269
1642759800000|2022-01-21 10:10:00|34748.7|34745.1|34738.2|34734.6|34758.2|34754.6|34737.2|34733.6|260
1642760100000|2022-01-21 10:15:00|34737.7|34734.1|34788.7|34785.1|34798.2|34794.6|34737.2|34733.6|478
1642760400000|2022-01-21 10:20:00|34789.2|34785.6|34781.7|34778.1|34805.2|34801.6|34779.2|34775.6|282
1642760700000|2022-01-21 10:25:00|34781.2|34777.6|34782.2|34778.6|34789.2|34785.6|34776.2|34772.6|234
1642761000000|2022-01-21 10:30:00|34781.7|34778.1|34781.2|34777.6|34786.2|34782.6|34770.7|34767.1|184
1642761300000|2022-01-21 10:35:00|34780.7|34777.1|34787.2|34783.6|34799.2|34795.6|34779.7|34776.1|193
1642761600000|2022-01-21 10:40:00|34787.7|34784.1|34798.7|34795.1|34799.7|34796.1|34784.2|34780.6|175
1642761900000|2022-01-21 10:45:00|34799.2|34795.6|34791.2|34787.6|34801.2|34797.6|34772.7|34769.1|253
1642762200000|2022-01-21 10:50:00|34791.7|34788.1|34775.2|34771.6|34797.2|34793.6|34774.7|34771.1|340
1642762500000|2022-01-21 10:55:00|34775.7|34772.1|34790.7|34787.1|34794.2|34790.6|34770.2|34766.6|525
1642762800000|2022-01-21 11:00:00|34790.2|34786.6|34772.2|34768.6|34790.2|34786.6|34760.2|34756.6|377
1642763100000|2022-01-21 11:05:00|34773.2|34769.6|34730.2|34726.6|34780.2|34776.6|34717.2|34713.6|1330
1642763400000|2022-01-21 11:10:00|34729.7|34726.1|34718.7|34715.1|34738.2|34734.6|34712.2|34708.6|451
1642763700000|2022-01-21 11:15:00|34718.2|34714.6|34680.2|34676.6|34721.7|34718.1|34667.2|34663.6|1151
1642764000000|2022-01-21 11:20:00|34680.7|34677.1|34653.7|34650.1|34695.7|34692.1|34653.2|34649.6|485
1642764300000|2022-01-21 11:25:00|34654.2|34650.6|34675.2|34671.6|34678.2|34674.6|34646.2|34642.6|591
1642764600000|2022-01-21 11:30:00|34674.7|34671.1|34647.2|34643.6|34676.2|34672.6|34641.2|34637.6|800
1642764900000|2022-01-21 11:35:00|34646.7|34643.1|34696.2|34692.6|34703.7|34700.1|34645.7|34642.1|1001
1642765200000|2022-01-21 11:40:00|34695.7|34692.1|34678.7|34675.1|34697.2|34693.6|34664.2|34660.6|388
1642765500000|2022-01-21 11:45:00|34678.2|34674.6|34660.7|34657.1|34680.2|34676.6|34647.2|34643.6|408
1642765800000|2022-01-21 11:50:00|34660.2|34656.6|34662.2|34658.6|34671.2|34667.6|34647.2|34643.6|287
1642766100000|2022-01-21 11:55:00|34662.7|34659.1|34688.2|34684.6|34700.2|34696.6|34657.2|34653.6|855
1642766400000|2022-01-21 12:00:00|34688.7|34685.1|34657.2|34653.6|34698.2|34694.6|34651.2|34647.6|662
1642766700000|2022-01-21 12:05:00|34656.7|34653.1|34619.2|34615.6|34664.2|34660.6|34608.2|34604.6|1068
1642767000000|2022-01-21 12:10:00|34620.2|34616.6|34618.2|34614.6|34628.7|34625.1|34590.2|34586.6|975
1642767300000|2022-01-21 12:15:00|34618.7|34615.1|34650.7|34647.1|34664.2|34660.6|34615.7|34612.1|1107
1642767600000|2022-01-21 12:20:00|34652.2|34648.6|34671.2|34667.6|34678.2|34674.6|34650.7|34647.1|832
1642767900000|2022-01-21 12:25:00|34670.7|34667.1|34637.2|34633.6|34670.7|34667.1|34634.7|34631.1|670
1642768200000|2022-01-21 12:30:00|34637.7|34634.1|34625.7|34622.1|34642.2|34638.6|34606.7|34603.1|726
1642768500000|2022-01-21 12:35:00|34626.2|34622.6|34664.2|34660.6|34667.7|34664.1|34619.2|34615.6|739
1642768800000|2022-01-21 12:40:00|34663.7|34660.1|34631.7|34628.1|34664.2|34660.6|34627.2|34623.6|263
1642769100000|2022-01-21 12:45:00|34632.2|34628.6|34631.2|34627.6|34648.2|34644.6|34619.2|34615.6|513
1642769400000|2022-01-21 12:50:00|34630.2|34626.6|34608.7|34605.1|34649.2|34645.6|34606.2|34602.6|485
1642769700000|2022-01-21 12:55:00|34608.2|34604.6|34627.2|34623.6|34633.2|34629.6|34590.7|34587.1|791
1642770000000|2022-01-21 13:00:00|34626.7|34623.1|34610.2|34606.6|34633.2|34629.6|34604.7|34601.1|586
1642770300000|2022-01-21 13:05:00|34610.7|34607.1|34640.2|34636.6|34642.7|34639.1|34610.7|34607.1|607
1642770600000|2022-01-21 13:10:00|34640.7|34637.1|34626.7|34623.1|34645.2|34641.6|34607.7|34604.1|791
1642770900000|2022-01-21 13:15:00|34625.2|34621.6|34648.7|34645.1|34648.7|34645.1|34603.7|34600.1|1278
1642771200000|2022-01-21 13:20:00|34651.2|34647.6|34651.2|34647.6|34672.7|34669.1|34641.2|34637.6|1213
1642771500000|2022-01-21 13:25:00|34651.7|34648.1|34636.2|34632.6|34660.7|34657.1|34634.2|34630.6|350
1642771800000|2022-01-21 13:30:00|34638.2|34634.6|34611.2|34607.6|34647.7|34644.1|34610.2|34606.6|524
1642772100000|2022-01-21 13:35:00|34610.7|34607.1|34661.2|34657.6|34664.7|34661.1|34607.2|34603.6|784
1642772400000|2022-01-21 13:40:00|34659.7|34656.1|34647.2|34643.6|34662.2|34658.6|34625.2|34621.6|638
1642772700000|2022-01-21 13:45:00|34646.7|34643.1|34636.2|34632.6|34649.2|34645.6|34631.2|34627.6|226
1642773000000|2022-01-21 13:50:00|34636.7|34633.1|34628.2|34624.6|34649.2|34645.6|34622.7|34619.1|444
1642773300000|2022-01-21 13:55:00|34627.7|34624.1|34629.2|34625.6|34633.2|34629.6|34614.7|34611.1|440
1642773600000|2022-01-21 14:00:00|34630.2|34626.6|34623.2|34619.6|34649.7|34646.1|34622.2|34618.6|740
1642773900000|2022-01-21 14:05:00|34623.7|34620.1|34557.2|34553.6|34623.7|34620.1|34552.2|34548.6|1445
1642774200000|2022-01-21 14:10:00|34556.7|34553.1|34570.2|34566.6|34573.2|34569.6|34545.7|34542.1|899
1642774500000|2022-01-21 14:15:00|34570.7|34567.1|34562.2|34558.6|34583.2|34579.6|34552.2|34548.6|773
1642774800000|2022-01-21 14:20:00|34561.2|34557.6|34598.2|34594.6|34600.2|34596.6|34552.7|34549.1|954
1642775100000|2022-01-21 14:25:00|34597.7|34594.1|34716.7|34713.1|34723.2|34719.6|34597.7|34594.1|3866
1642775400000|2022-01-21 14:30:00|34716.1|34713.7|34762.6|34760.2|34773.6|34771.2|34615.6|34613.2|10446
1642775700000|2022-01-21 14:35:00|34766.6|34764.2|34682.6|34680.2|34782.1|34779.7|34668.6|34666.2|6946
1642776000000|2022-01-21 14:40:00|34680.6|34678.2|34626.6|34624.2|34703.6|34701.2|34617.1|34614.7|6120
1642776300000|2022-01-21 14:45:00|34625.1|34622.7|34731.6|34729.2|34744.6|34742.2|34602.6|34600.2|6243
1642776600000|2022-01-21 14:50:00|34730.6|34728.2|34647.6|34645.2|34753.6|34751.2|34641.6|34639.2|3463
1642776900000|2022-01-21 14:55:00|34639.1|34636.7|34652.6|34650.2|34670.6|34668.2|34601.1|34598.7|2892
1642777200000|2022-01-21 15:00:00|34649.1|34646.7|34611.6|34609.2|34698.6|34696.2|34595.1|34592.7|5501
1642777500000|2022-01-21 15:05:00|34610.1|34607.7|34614.6|34612.2|34700.1|34697.7|34604.6|34602.2|5371
1642777800000|2022-01-21 15:10:00|34614.4|34612|34529.4|34527|34614.4|34612|34518.9|34516.5|6275
1642778100000|2022-01-21 15:15:00|34526.9|34524.5|34540.4|34538|34588.4|34586|34524.4|34522|3144
1642778400000|2022-01-21 15:20:00|34540.9|34538.5|34542.4|34540|34559.4|34557|34446.9|34444.5|5351
1642778700000|2022-01-21 15:25:00|34539.4|34537|34585.4|34583|34649.4|34647|34530.4|34528|4279
1642779000000|2022-01-21 15:30:00|34587.4|34585|34746.4|34744|34767.4|34765|34554.4|34552|4443
1642779300000|2022-01-21 15:35:00|34743.4|34741|34671.4|34669|34796.4|34794|34671.4|34669|4166
1642779600000|2022-01-21 15:40:00|34669.9|34667.5|34700.4|34698|34703.4|34701|34622.4|34620|4687
1642779900000|2022-01-21 15:45:00|34697.9|34695.5|34751.9|34749.5|34756.9|34754.5|34647.4|34645|3213
1642780200000|2022-01-21 15:50:00|34750.4|34748|34816.4|34814|34852.4|34850|34749.4|34747|7413
1642780500000|2022-01-21 15:55:00|34808.4|34806|34784.9|34782.5|34839.4|34837|34732.9|34730.5|3816
1642780800000|2022-01-21 16:00:00|34792.4|34790|34735.4|34733|34798.4|34796|34714.9|34712.5|3253
1642781100000|2022-01-21 16:05:00|34734.4|34732|34825.4|34823|34845.4|34843|34729.4|34727|3134
1642781400000|2022-01-21 16:10:00|34824.4|34822|34771.4|34769|34828.9|34826.5|34749.9|34747.5|2827
1642781700000|2022-01-21 16:15:00|34777.4|34775|34809.4|34807|34826.4|34824|34768.4|34766|2275
1642782000000|2022-01-21 16:20:00|34808.4|34806|34856.4|34854|34896.4|34894|34787.9|34785.5|2398
1642782300000|2022-01-21 16:25:00|34853.4|34851|34841.4|34839|34861.9|34859.5|34804.4|34802|2367
1642782600000|2022-01-21 16:30:00|34836.9|34834.5|34810.9|34808.5|34836.9|34834.5|34755.9|34753.5|2229
1642782900000|2022-01-21 16:35:00|34811.4|34809|34704.4|34702|34827.4|34825|34700.4|34698|2501
1642783200000|2022-01-21 16:40:00|34707.4|34705|34704.4|34702|34715.4|34713|34671.9|34669.5|2075
1642783500000|2022-01-21 16:45:00|34706.4|34704|34651.4|34649|34720.4|34718|34626.9|34624.5|1812
1642783800000|2022-01-21 16:50:00|34652.4|34650|34614.4|34612|34685.4|34683|34596.4|34594|2099
1642784100000|2022-01-21 16:55:00|34614.9|34612.5|34662.4|34660|34676.4|34674|34611.4|34609|1529
1642784400000|2022-01-21 17:00:00|34656.4|34654|34610.4|34608|34665.4|34663|34582.4|34580|2362
1642784700000|2022-01-21 17:05:00|34611.4|34609|34611.9|34609.5|34660.4|34658|34596.9|34594.5|2304
1642785000000|2022-01-21 17:10:00|34611.4|34609|34588.4|34586|34622.9|34620.5|34556.4|34554|3077
1642785300000|2022-01-21 17:15:00|34588.9|34586.5|34582.9|34580.5|34624.4|34622|34559.4|34557|2038
1642785600000|2022-01-21 17:20:00|34583.4|34581|34615.4|34613|34617.9|34615.5|34556.9|34554.5|1564
1642785900000|2022-01-21 17:25:00|34613.9|34611.5|34608.4|34606|34647.4|34645|34592.4|34590|1271
1642786200000|2022-01-21 17:30:00|34607.9|34605.5|34605.4|34603|34620.4|34618|34576.4|34574|1631
1642786500000|2022-01-21 17:35:00|34604.4|34602|34583.4|34581|34642.4|34640|34524.9|34522.5|2518
1642786800000|2022-01-21 17:40:00|34584.9|34582.5|34560.9|34558.5|34617.4|34615|34548.9|34546.5|2095
1642787100000|2022-01-21 17:45:00|34561.9|34559.5|34509.9|34507.5|34601.9|34599.5|34502.9|34500.5|2451
1642787400000|2022-01-21 17:50:00|34511.9|34509.5|34529.9|34527.5|34557.9|34555.5|34496.4|34494|2030
1642787700000|2022-01-21 17:55:00|34530.9|34528.5|34535.9|34533.5|34560.9|34558.5|34492.9|34490.5|2268
1642788000000|2022-01-21 18:00:00|34533.9|34531.5|34528.9|34526.5|34574.9|34572.5|34514.4|34512|1729
1642788300000|2022-01-21 18:05:00|34527.9|34525.5|34531.9|34529.5|34558.9|34556.5|34517.9|34515.5|1899
1642788600000|2022-01-21 18:10:00|34533.4|34531|34615.9|34613.5|34626.9|34624.5|34531.9|34529.5|1918
1642788900000|2022-01-21 18:15:00|34616.4|34614|34537.4|34535|34617.9|34615.5|34520.4|34518|1428
1642789200000|2022-01-21 18:20:00|34535.9|34533.5|34476.9|34474.5|34538.9|34536.5|34462.4|34460|2457
1642789500000|2022-01-21 18:25:00|34476.4|34474|34492.4|34490|34518.9|34516.5|34450.9|34448.5|2149
1642789800000|2022-01-21 18:30:00|34493.4|34491|34530.9|34528.5|34552.9|34550.5|34475.9|34473.5|2191
1642790100000|2022-01-21 18:35:00|34530.4|34528|34559.4|34557|34589.9|34587.5|34502.9|34500.5|2080
1642790400000|2022-01-21 18:40:00|34558.4|34556|34575.4|34573|34597.9|34595.5|34543.9|34541.5|1915
1642790700000|2022-01-21 18:45:00|34577.4|34575|34575.9|34573.5|34591.9|34589.5|34530.9|34528.5|2066
1642791000000|2022-01-21 18:50:00|34576.4|34574|34580.4|34578|34624.9|34622.5|34551.4|34549|2062
1642791300000|2022-01-21 18:55:00|34579.9|34577.5|34509.9|34507.5|34588.4|34586|34485.4|34483|1776
1642791600000|2022-01-21 19:00:00|34509.4|34507|34539.4|34537|34545.4|34543|34498.9|34496.5|2116
1642791900000|2022-01-21 19:05:00|34538.4|34536|34521.9|34519.5|34588.9|34586.5|34515.9|34513.5|1435
1642792200000|2022-01-21 19:10:00|34522.4|34520|34519.9|34517.5|34542.9|34540.5|34496.9|34494.5|1640
1642792500000|2022-01-21 19:15:00|34519.4|34517|34508.9|34506.5|34551.4|34549|34500.9|34498.5|1437
1642792800000|2022-01-21 19:20:00|34509.4|34507|34546.9|34544.5|34552.9|34550.5|34481.9|34479.5|1440
1642793100000|2022-01-21 19:25:00|34547.4|34545|34445.9|34443.5|34548.9|34546.5|34438.4|34436|2008
1642793400000|2022-01-21 19:30:00|34441.9|34439.5|34466.4|34464|34472.9|34470.5|34423.9|34421.5|1796
1642793700000|2022-01-21 19:35:00|34466.9|34464.5|34489.9|34487.5|34500.9|34498.5|34432.4|34430|1702
1642794000000|2022-01-21 19:40:00|34489.4|34487|34462.9|34460.5|34515.4|34513|34456.4|34454|1226
1642794300000|2022-01-21 19:45:00|34463.4|34461|34471.9|34469.5|34482.9|34480.5|34448.9|34446.5|1109
1642794600000|2022-01-21 19:50:00|34472.4|34470|34426.9|34424.5|34472.9|34470.5|34412.4|34410|1667
1642794900000|2022-01-21 19:55:00|34426.4|34424|34344.4|34342|34436.9|34434.5|34335.4|34333|3278
1642795200000|2022-01-21 20:00:00|34343.9|34341.5|34348.9|34346.5|34390.4|34388|34326.9|34324.5|2531
1642795500000|2022-01-21 20:05:00|34348.4|34346|34300.9|34298.5|34355.4|34353|34282.9|34280.5|2501
1642795800000|2022-01-21 20:10:00|34299.9|34297.5|34304.4|34302|34316.9|34314.5|34264.9|34262.5|2185
1642796100000|2022-01-21 20:15:00|34304.9|34302.5|34355.9|34353.5|34393.9|34391.5|34278.9|34276.5|2453
1642796400000|2022-01-21 20:20:00|34356|34353.6|34311|34308.6|34356|34353.6|34285.5|34283.1|2233
1642796700000|2022-01-21 20:25:00|34312|34309.6|34254.5|34252.1|34320|34317.6|34225|34222.6|2500
1642797000000|2022-01-21 20:30:00|34255|34252.6|34290.5|34288.1|34325|34322.6|34250|34247.6|2934
1642797300000|2022-01-21 20:35:00|34290|34287.6|34339|34336.6|34343|34340.6|34277|34274.6|2521
1642797600000|2022-01-21 20:40:00|34338.5|34336.1|34363.5|34361.1|34440|34437.6|34335|34332.6|3599
1642797900000|2022-01-21 20:45:00|34363|34360.6|34387.5|34385.1|34414.5|34412.1|34326|34323.6|2657
1642798200000|2022-01-21 20:50:00|34387|34384.6|34295|34292.6|34397|34394.6|34282.5|34280.1|4616
1642798500000|2022-01-21 20:55:00|34296|34293.6|34247|34244.6|34372.5|34370.1|34242.5|34240.1|5776
1642798800000|2022-01-21 21:00:00|34248.2|34243.4|34275.7|34270.9|34291.7|34286.9|34235.2|34230.4|2681
1642799100000|2022-01-21 21:05:00|34275.2|34270.4|34242.7|34237.9|34284.2|34279.4|34237.7|34232.9|904
1642799400000|2022-01-21 21:10:00|34242.2|34237.4|34240.2|34235.4|34254.7|34249.9|34221.2|34216.4|815
1642799700000|2022-01-21 21:15:00|34241.7|34236.9|34257.7|34252.9|34259.2|34254.4|34234.2|34229.4|505
1642800000000|2022-01-21 21:20:00|34258.2|34253.4|34243.2|34238.4|34259.7|34254.9|34238.7|34233.9|330
1642800300000|2022-01-21 21:25:00|34243.7|34238.9|34232.7|34227.9|34248.7|34243.9|34232.7|34227.9|169
1642800600000|2022-01-21 21:30:00|34232.2|34227.4|34242.7|34237.9|34250.2|34245.4|34231.2|34226.4|194
1642800900000|2022-01-21 21:35:00|34242.2|34237.4|34235.7|34230.9|34245.7|34240.9|34229.2|34224.4|187
1642801200000|2022-01-21 21:40:00|34236.2|34231.4|34238.7|34233.9|34243.2|34238.4|34224.2|34219.4|188
1642801500000|2022-01-21 21:45:00|34239.2|34234.4|34235.2|34230.4|34244.7|34239.9|34233.2|34228.4|130
1642801800000|2022-01-21 21:50:00|34235.7|34230.9|34250.7|34245.9|34252.2|34247.4|34228.7|34223.9|372
1642802100000|2022-01-21 21:55:00|34251.2|34246.4|34231.3|34221.5|34251.2|34246.4|34223.2|34218.4|132
1642978800000|2022-01-23 23:00:00|34297.2|34292.4|34272.7|34267.9|34316.2|34311.4|34263.7|34258.9|1018
1642979100000|2022-01-23 23:05:00|34269.2|34264.4|34322.2|34317.4|34339.7|34334.9|34259.2|34254.4|452
1642979400000|2022-01-23 23:10:00|34321.7|34316.9|34324.7|34319.9|34343.2|34338.4|34299.7|34294.9|285
1642979700000|2022-01-23 23:15:00|34325.2|34320.4|34383.7|34378.9|34386.7|34381.9|34324.7|34319.9|421
1642980000000|2022-01-23 23:20:00|34384.2|34379.4|34370.2|34365.4|34398.2|34393.4|34368.2|34363.4|473
1642980300000|2022-01-23 23:25:00|34369.2|34364.4|34349.7|34344.9|34380.7|34375.9|34348.2|34343.4|412
1642980600000|2022-01-23 23:30:00|34356.2|34351.4|34378.7|34373.9|34398.2|34393.4|34348.2|34343.4|710
1642980900000|2022-01-23 23:35:00|34378.2|34373.4|34387.7|34382.9|34405.7|34400.9|34378.2|34373.4|294
1642981200000|2022-01-23 23:40:00|34385.7|34380.9|34394.2|34389.4|34399.2|34394.4|34375.7|34370.9|254
1642981500000|2022-01-23 23:45:00|34393.7|34388.9|34379.2|34374.4|34400.2|34395.4|34372.7|34367.9|377
1642981800000|2022-01-23 23:50:00|34379.7|34374.9|34399.7|34394.9|34413.7|34408.9|34374.7|34369.9|417
1642982100000|2022-01-23 23:55:00|34399.2|34394.4|34418.7|34413.9|34419.7|34414.9|34390.7|34385.9|365
1642982400000|2022-01-24 00:00:00|34418.2|34413.4|34413.7|34408.9|34427.2|34422.4|34399.2|34394.4|436
1642982700000|2022-01-24 00:05:00|34414.2|34409.4|34383.7|34378.9|34414.7|34409.9|34383.2|34378.4|355
1642983000000|2022-01-24 00:10:00|34384.2|34379.4|34390.7|34385.9|34396.7|34391.9|34380.7|34375.9|282
1642983300000|2022-01-24 00:15:00|34391.2|34386.4|34401.7|34396.9|34424.7|34419.9|34386.7|34381.9|423
1642983600000|2022-01-24 00:20:00|34401.2|34396.4|34408.7|34403.9|34416.2|34411.4|34396.2|34391.4|147
1642983900000|2022-01-24 00:25:00|34408.2|34403.4|34430.7|34425.9|34441.7|34436.9|34405.7|34400.9|327
1642984200000|2022-01-24 00:30:00|34430.2|34425.4|34407.7|34402.9|34430.2|34425.4|34405.2|34400.4|173
1642984500000|2022-01-24 00:35:00|34408.2|34403.4|34373.2|34368.4|34413.7|34408.9|34368.2|34363.4|456
1642984800000|2022-01-24 00:40:00|34372.7|34367.9|34390.7|34385.9|34406.7|34401.9|34359.7|34354.9|660
1642985100000|2022-01-24 00:45:00|34391.2|34386.4|34417.7|34412.9|34418.2|34413.4|34379.7|34374.9|446
1642985400000|2022-01-24 00:50:00|34417.2|34412.4|34415.7|34410.9|34432.7|34427.9|34404.7|34399.9|473
1642985700000|2022-01-24 00:55:00|34415.2|34410.4|34423.7|34418.9|34446.7|34441.9|34409.2|34404.4|369
1642986000000|2022-01-24 01:00:00|34424.7|34419.9|34469.7|34464.9|34480.7|34475.9|34407.2|34402.4|709
1642986300000|2022-01-24 01:05:00|34470.2|34465.4|34471.7|34466.9|34485.2|34480.4|34449.7|34444.9|715
1642986600000|2022-01-24 01:10:00|34472.2|34467.4|34453.7|34448.9|34478.2|34473.4|34451.7|34446.9|287
1642986900000|2022-01-24 01:15:00|34454.2|34449.4|34489.2|34484.4|34501.7|34496.9|34437.2|34432.4|781
1642987200000|2022-01-24 01:20:00|34488.7|34483.9|34476.7|34471.9|34493.2|34488.4|34472.7|34467.9|490
1642987500000|2022-01-24 01:25:00|34477.2|34472.4|34485.2|34480.4|34487.7|34482.9|34467.7|34462.9|327
1642987800000|2022-01-24 01:30:00|34484.7|34479.9|34488.7|34483.9|34498.7|34493.9|34461.2|34456.4|537
1642988100000|2022-01-24 01:35:00|34487.7|34482.9|34485.7|34480.9|34508.7|34503.9|34483.2|34478.4|382
1642988400000|2022-01-24 01:40:00|34484.7|34479.9|34472.2|34467.4|34500.7|34495.9|34466.2|34461.4|185
1642988700000|2022-01-24 01:45:00|34472.7|34467.9|34505.7|34500.9|34507.7|34502.9|34457.2|34452.4|362
1642989000000|2022-01-24 01:50:00|34506.2|34501.4|34508.7|34503.9|34521.2|34516.4|34489.7|34484.9|538
1642989300000|2022-01-24 01:55:00|34509.2|34504.4|34504.7|34499.9|34524.2|34519.4|34493.2|34488.4|291
1642989600000|2022-01-24 02:00:00|34505.2|34500.4|34487.7|34482.9|34524.2|34519.4|34482.2|34477.4|333
1642989900000|2022-01-24 02:05:00|34486.7|34481.9|34489.7|34484.9|34500.7|34495.9|34480.2|34475.4|331
1642990200000|2022-01-24 02:10:00|34490.2|34485.4|34494.2|34489.4|34500.2|34495.4|34480.7|34475.9|218
1642990500000|2022-01-24 02:15:00|34493.7|34488.9|34467.7|34462.9|34513.2|34508.4|34462.2|34457.4|535
1642990800000|2022-01-24 02:20:00|34466.7|34461.9|34460.7|34455.9|34480.7|34475.9|34458.2|34453.4|123
1642991100000|2022-01-24 02:25:00|34461.2|34456.4|34467.7|34462.9|34472.2|34467.4|34451.2|34446.4|212
1642991400000|2022-01-24 02:30:00|34468.2|34463.4|34472.2|34467.4|34485.7|34480.9|34466.2|34461.4|192
1642991700000|2022-01-24 02:35:00|34471.7|34466.9|34496.7|34491.9|34496.7|34491.9|34465.2|34460.4|194
1642992000000|2022-01-24 02:40:00|34496.2|34491.4|34500.7|34495.9|34502.7|34497.9|34475.7|34470.9|279
1642992300000|2022-01-24 02:45:00|34500.2|34495.4|34494.7|34489.9|34514.7|34509.9|34494.7|34489.9|275
1642992600000|2022-01-24 02:50:00|34494.2|34489.4|34478.7|34473.9|34494.2|34489.4|34471.7|34466.9|315
1642992900000|2022-01-24 02:55:00|34479.2|34474.4|34468.2|34463.4|34483.7|34478.9|34466.2|34461.4|105
1642993200000|2022-01-24 03:00:00|34467.7|34462.9|34481.7|34476.9|34488.2|34483.4|34457.2|34452.4|275
1642993500000|2022-01-24 03:05:00|34481.2|34476.4|34482.7|34477.9|34485.2|34480.4|34474.7|34469.9|142
1642993800000|2022-01-24 03:10:00|34483.2|34478.4|34495.7|34490.9|34507.2|34502.4|34482.2|34477.4|203
1642994100000|2022-01-24 03:15:00|34496.2|34491.4|34490.2|34485.4|34502.2|34497.4|34489.2|34484.4|79
1642994400000|2022-01-24 03:20:00|34490.7|34485.9|34494.2|34489.4|34494.7|34489.9|34484.2|34479.4|35
1642994700000|2022-01-24 03:25:00|34495.2|34490.4|34503.7|34498.9|34520.2|34515.4|34492.7|34487.9|301
1642995000000|2022-01-24 03:30:00|34503.2|34498.4|34500.2|34495.4|34515.2|34510.4|34495.7|34490.9|98
1642995300000|2022-01-24 03:35:00|34499.7|34494.9|34511.2|34506.4|34514.2|34509.4|34496.7|34491.9|117
1642995600000|2022-01-24 03:40:00|34510.7|34505.9|34500.7|34495.9|34513.2|34508.4|34498.7|34493.9|114
1642995900000|2022-01-24 03:45:00|34500.2|34495.4|34506.7|34501.9|34509.2|34504.4|34499.7|34494.9|64
1642996200000|2022-01-24 03:50:00|34507.2|34502.4|34517.7|34512.9|34518.2|34513.4|34506.7|34501.9|82
1642996500000|2022-01-24 03:55:00|34518.2|34513.4|34496.2|34491.4|34520.2|34515.4|34495.7|34490.9|97
1642996800000|2022-01-24 04:00:00|34496.7|34491.9|34514.7|34509.9|34517.7|34512.9|34495.7|34490.9|87
1642997100000|2022-01-24 04:05:00|34515.2|34510.4|34504.7|34499.9|34522.7|34517.9|34502.7|34497.9|78
1642997400000|2022-01-24 04:10:00|34505.2|34500.4|34504.7|34499.9|34514.2|34509.4|34499.7|34494.9|45
1642997700000|2022-01-24 04:15:00|34505.2|34500.4|34502.7|34497.9|34511.7|34506.9|34500.7|34495.9|32
1642998000000|2022-01-24 04:20:00|34502.2|34497.4|34492.7|34487.9|34510.2|34505.4|34489.7|34484.9|58
1642998300000|2022-01-24 04:25:00|34493.7|34488.9|34494.2|34489.4|34497.2|34492.4|34484.2|34479.4|105
1642998600000|2022-01-24 04:30:00|34493.7|34488.9|34501.7|34496.9|34512.2|34507.4|34493.7|34488.9|118
1642998900000|2022-01-24 04:35:00|34501.2|34496.4|34506.7|34501.9|34510.7|34505.9|34497.2|34492.4|46
1642999200000|2022-01-24 04:40:00|34506.2|34501.4|34506.2|34501.4|34510.2|34505.4|34501.7|34496.9|48
1642999500000|2022-01-24 04:45:00|34506.7|34501.9|34495.7|34490.9|34511.7|34506.9|34495.7|34490.9|56
1642999800000|2022-01-24 04:50:00|34495.2|34490.4|34494.7|34489.9|34502.7|34497.9|34493.2|34488.4|35
1643000100000|2022-01-24 04:55:00|34495.2|34490.4|34496.2|34491.4|34498.2|34493.4|34491.2|34486.4|52
1643000400000|2022-01-24 05:00:00|34496.7|34491.9|34506.7|34501.9|34506.7|34501.9|34491.2|34486.4|90
1643000700000|2022-01-24 05:05:00|34507.2|34502.4|34508.7|34503.9|34513.7|34508.9|34500.2|34495.4|89
1643001000000|2022-01-24 05:10:00|34509.2|34504.4|34509.2|34504.4|34516.2|34511.4|34507.7|34502.9|75
1643001300000|2022-01-24 05:15:00|34509.7|34504.9|34519.2|34514.4|34523.2|34518.4|34506.7|34501.9|81
1643001600000|2022-01-24 05:20:00|34518.7|34513.9|34520.2|34515.4|34525.2|34520.4|34517.7|34512.9|95
1643001900000|2022-01-24 05:25:00|34519.7|34514.9|34515.7|34510.9|34522.2|34517.4|34513.7|34508.9|63
1643002200000|2022-01-24 05:30:00|34516.2|34511.4|34507.2|34502.4|34523.7|34518.9|34503.7|34498.9|177
1643002500000|2022-01-24 05:35:00|34508.2|34503.4|34499.2|34494.4|34510.7|34505.9|34497.2|34492.4|85
1643002800000|2022-01-24 05:40:00|34498.7|34493.9|34494.2|34489.4|34504.7|34499.9|34489.2|34484.4|80
1643003100000|2022-01-24 05:45:00|34494.7|34489.9|34491.2|34486.4|34497.2|34492.4|34483.2|34478.4|117
1643003400000|2022-01-24 05:50:00|34490.7|34485.9|34486.2|34481.4|34498.2|34493.4|34484.7|34479.9|59
1643003700000|2022-01-24 05:55:00|34485.7|34480.9|34492.2|34487.4|34495.2|34490.4|34482.7|34477.9|67
1643004000000|2022-01-24 06:00:00|34491.7|34486.9|34466.2|34461.4|34493.7|34488.9|34460.7|34455.9|194
1643004300000|2022-01-24 06:05:00|34466.7|34461.9|34489.7|34484.9|34492.7|34487.9|34466.2|34461.4|72
1643004600000|2022-01-24 06:10:00|34488.2|34483.4|34501.2|34496.4|34503.2|34498.4|34488.2|34483.4|77
1643004900000|2022-01-24 06:15:00|34501.7|34496.9|34500.7|34495.9|34505.2|34500.4|34498.7|34493.9|32
1643005200000|2022-01-24 06:20:00|34501.2|34496.4|34506.7|34501.9|34512.2|34507.4|34501.2|34496.4|94
1643005500000|2022-01-24 06:25:00|34507.2|34502.4|34502.2|34497.4|34509.7|34504.9|34501.2|34496.4|41
1643005800000|2022-01-24 06:30:00|34502.7|34497.9|34504.7|34499.9|34507.7|34502.9|34500.2|34495.4|35
1643006100000|2022-01-24 06:35:00|34505.2|34500.4|34495.2|34490.4|34518.2|34513.4|34494.2|34489.4|151
1643006400000|2022-01-24 06:40:00|34494.7|34489.9|34500.2|34495.4|34502.2|34497.4|34491.2|34486.4|56
1643006700000|2022-01-24 06:45:00|34499.7|34494.9|34488.7|34483.9|34502.2|34497.4|34486.2|34481.4|68
1643007000000|2022-01-24 06:50:00|34489.2|34484.4|34468.2|34463.4|34489.7|34484.9|34462.7|34457.9|148
1643007300000|2022-01-24 06:55:00|34468.7|34463.9|34462.2|34457.4|34473.2|34468.4|34459.2|34454.4|187
1643007600000|2022-01-24 07:00:00|34461.6|34458|34404.6|34401|34462.1|34458.5|34400.6|34397|633
1643007900000|2022-01-24 07:05:00|34405.1|34401.5|34424.1|34420.5|34431.6|34428|34398.6|34395|457
1643008200000|2022-01-24 07:10:00|34423.6|34420|34417.6|34414|34432.6|34429|34411.6|34408|333
1643008500000|2022-01-24 07:15:00|34418.1|34414.5|34394.1|34390.5|34426.6|34423|34393.1|34389.5|457
1643008800000|2022-01-24 07:20:00|34394.6|34391|34421.6|34418|34421.6|34418|34389.1|34385.5|648
1643009100000|2022-01-24 07:25:00|34422.1|34418.5|34442.6|34439|34454.6|34451|34415.1|34411.5|437
1643009400000|2022-01-24 07:30:00|34444.6|34441|34440.6|34437|34452.6|34449|34437.6|34434|315
1643009700000|2022-01-24 07:35:00|34440.1|34436.5|34404.6|34401|34441.6|34438|34403.6|34400|286
1643010000000|2022-01-24 07:40:00|34405.1|34401.5|34424.6|34421|34424.6|34421|34397.6|34394|272
1643010300000|2022-01-24 07:45:00|34424.1|34420.5|34416.6|34413|34433.6|34430|34410.6|34407|191
1643010600000|2022-01-24 07:50:00|34417.1|34413.5|34429.6|34426|34434.6|34431|34415.6|34412|169
1643010900000|2022-01-24 07:55:00|34430.1|34426.5|34411.6|34408|34434.6|34431|34405.6|34402|420
1643011200000|2022-01-24 08:00:00|34409.6|34406|34417.6|34414|34422.6|34419|34374.1|34370.5|866
1643011500000|2022-01-24 08:05:00|34418.1|34414.5|34427.6|34424|34428.6|34425|34390.6|34387|407
1643011800000|2022-01-24 08:10:00|34428.6|34425|34461.6|34458|34467.6|34464|34417.6|34414|638
1643012100000|2022-01-24 08:15:00|34461.1|34457.5|34476.6|34473|34495.1|34491.5|34454.6|34451|870
1643012400000|2022-01-24 08:20:00|34477.1|34473.5|34470.6|34467|34490.6|34487|34467.6|34464|535
1643012700000|2022-01-24 08:25:00|34470.1|34466.5|34470.1|34466.5|34477.6|34474|34447.6|34444|569
1643013000000|2022-01-24 08:30:00|34471.6|34468|34447.6|34444|34481.6|34478|34442.6|34439|466
1643013300000|2022-01-24 08:35:00|34447.1|34443.5|34445.6|34442|34456.1|34452.5|34429.6|34426|312
1643013600000|2022-01-24 08:40:00|34446.6|34443|34397.6|34394|34454.1|34450.5|34397.1|34393.5|432
1643013900000|2022-01-24 08:45:00|34398.1|34394.5|34406.6|34403|34432.1|34428.5|34392.1|34388.5|665
1643014200000|2022-01-24 08:50:00|34407.1|34403.5|34374.6|34371|34408.1|34404.5|34373.6|34370|527
1643014500000|2022-01-24 08:55:00|34375.1|34371.5|34349.6|34346|34382.1|34378.5|34349.1|34345.5|792
1643014800000|2022-01-24 09:00:00|34350.6|34347|34368.6|34365|34370.6|34367|34345.6|34342|1035
1643015100000|2022-01-24 09:05:00|34368.1|34364.5|34362.6|34359|34382.6|34379|34345.6|34342|856
1643015400000|2022-01-24 09:10:00|34363.1|34359.5|34359.6|34356|34371.6|34368|34334.1|34330.5|737
1643015700000|2022-01-24 09:15:00|34359.1|34355.5|34346.6|34343|34359.6|34356|34339.1|34335.5|664
1643016000000|2022-01-24 09:20:00|34347.1|34343.5|34318.6|34315|34347.6|34344|34308.1|34304.5|831
1643016300000|2022-01-24 09:25:00|34319.1|34315.5|34355.6|34352|34366.1|34362.5|34319.1|34315.5|584
1643016600000|2022-01-24 09:30:00|34359.6|34356|34355.6|34352|34371.1|34367.5|34348.6|34345|383
1643016900000|2022-01-24 09:35:00|34356.1|34352.5|34353.6|34350|34374.6|34371|34347.1|34343.5|369
1643017200000|2022-01-24 09:40:00|34353.1|34349.5|34359.1|34355.5|34370.6|34367|34339.1|34335.5|288
1643017500000|2022-01-24 09:45:00|34358.6|34355|34363.6|34360|34365.6|34362|34333.6|34330|570
1643017800000|2022-01-24 09:50:00|34364.1|34360.5|34367.1|34363.5|34387.6|34384|34357.6|34354|769
1643018100000|2022-01-24 09:55:00|34366.6|34363|34355.6|34352|34373.6|34370|34347.6|34344|308
1643018400000|2022-01-24 10:00:00|34356.1|34352.5|34322.1|34318.5|34358.6|34355|34321.1|34317.5|531
1643018700000|2022-01-24 10:05:00|34322.6|34319|34280.6|34277|34336.6|34333|34278.6|34275|1007
1643019000000|2022-01-24 10:10:00|34281.1|34277.5|34263.1|34259.5|34282.6|34279|34252.1|34248.5|1133
1643019300000|2022-01-24 10:15:00|34262.6|34259|34243.6|34240|34265.1|34261.5|34225.6|34222|1205
1643019600000|2022-01-24 10:20:00|34244.1|34240.5|34177.1|34173.5|34266.1|34262.5|34176.6|34173|1616
1643019900000|2022-01-24 10:25:00|34176.6|34173|34192.6|34189|34210.6|34207|34176.6|34173|820
1643020200000|2022-01-24 10:30:00|34192.1|34188.5|34204.6|34201|34224.6|34221|34159.1|34155.5|955
1643020500000|2022-01-24 10:35:00|34205.1|34201.5|34187.6|34184|34212.6|34209|34182.6|34179|545
1643020800000|2022-01-24 10:40:00|34187.1|34183.5|34131.6|34128|34195.6|34192|34108.1|34104.5|1654
1643021100000|2022-01-24 10:45:00|34132.1|34128.5|34132.6|34129|34165.1|34161.5|34111.6|34108|751
1643021400000|2022-01-24 10:50:00|34133.6|34130|34141.6|34138|34144.6|34141|34107.6|34104|790
1643021700000|2022-01-24 10:55:00|34141.1|34137.5|34192.6|34189|34194.6|34191|34134.6|34131|850
1643022000000|2022-01-24 11:00:00|34192.1|34188.5|34177.6|34174|34207.6|34204|34163.1|34159.5|766
1643022300000|2022-01-24 11:05:00|34178.1|34174.5|34229.6|34226|34232.6|34229|34176.6|34173|650
1643022600000|2022-01-24 11:10:00|34230.1|34226.5|34252.1|34248.5|34252.1|34248.5|34226.1|34222.5|618
1643022900000|2022-01-24 11:15:00|34250.6|34247|34181.6|34178|34263.6|34260|34179.6|34176|887
1643023200000|2022-01-24 11:20:00|34182.6|34179|34212.6|34209|34216.6|34213|34176.6|34173|549
1643023500000|2022-01-24 11:25:00|34213.1|34209.5|34164.6|34161|34226.6|34223|34159.1|34155.5|755
1643023800000|2022-01-24 11:30:00|34165.6|34162|34176.6|34173|34181.6|34178|34156.6|34153|523
1643024100000|2022-01-24 11:35:00|34177.1|34173.5|34213.6|34210|34222.6|34219|34164.6|34161|697
1643024400000|2022-01-24 11:40:00|34212.6|34209|34211.6|34208|34235.6|34232|34209.6|34206|554
1643024700000|2022-01-24 11:45:00|34212.1|34208.5|34237.1|34233.5|34252.1|34248.5|34207.1|34203.5|784
1643025000000|2022-01-24 11:50:00|34236.6|34233|34220.6|34217|34248.6|34245|34219.6|34216|470
1643025300000|2022-01-24 11:55:00|34220.1|34216.5|34239.1|34235.5|34239.6|34236|34206.6|34203|439
1643025600000|2022-01-24 12:00:00|34238.6|34235|34190.6|34187|34253.1|34249.5|34184.6|34181|771
1643025900000|2022-01-24 12:05:00|34189.6|34186|34183.6|34180|34211.6|34208|34163.1|34159.5|560
1643026200000|2022-01-24 12:10:00|34184.1|34180.5|34171.6|34168|34194.6|34191|34159.6|34156|536
1643026500000|2022-01-24 12:15:00|34171.1|34167.5|34185.6|34182|34197.6|34194|34167.1|34163.5|466
1643026800000|2022-01-24 12:20:00|34184.6|34181|34178.1|34174.5|34186.6|34183|34146.6|34143|691
1643027100000|2022-01-24 12:25:00|34178.6|34175|34190.6|34187|34212.6|34209|34177.6|34174|695
1643027400000|2022-01-24 12:30:00|34192.6|34189|34157.6|34154|34220.1|34216.5|34155.1|34151.5|632
1643027700000|2022-01-24 12:35:00|34158.1|34154.5|34165.1|34161.5|34180.6|34177|34152.6|34149|778
1643028000000|2022-01-24 12:40:00|34165.6|34162|34134.6|34131|34168.6|34165|34131.1|34127.5|641
1643028300000|2022-01-24 12:45:00|34135.1|34131.5|34140.1|34136.5|34161.1|34157.5|34130.6|34127|715
1643028600000|2022-01-24 12:50:00|34140.6|34137|34149.6|34146|34151.6|34148|34124.6|34121|714
1643028900000|2022-01-24 12:55:00|34154.6|34151|34138.6|34135|34168.6|34165|34136.6|34133|1012
1643029200000|2022-01-24 13:00:00|34139.6|34136|34124.1|34120.5|34140.6|34137|34098.1|34094.5|2753
1643029500000|2022-01-24 13:05:00|34124.6|34121|34174.6|34171|34176.6|34173|34124.1|34120.5|1732
1643029800000|2022-01-24 13:10:00|34173.6|34170|34166.6|34163|34176.1|34172.5|34141.6|34138|1311
1643030100000|2022-01-24 13:15:00|34167.1|34163.5|34128.6|34125|34183.1|34179.5|34126.1|34122.5|1180
1643030400000|2022-01-24 13:20:00|34129.1|34125.5|34081.6|34078|34131.6|34128|34078.1|34074.5|1633
1643030700000|2022-01-24 13:25:00|34082.6|34079|34088.6|34085|34104.6|34101|34060.6|34057|1616
1643031000000|2022-01-24 13:30:00|34088.1|34084.5|34044.6|34041|34088.1|34084.5|34030.6|34027|1741
1643031300000|2022-01-24 13:35:00|34044.1|34040.5|34023.1|34019.5|34044.6|34041|33983.6|33980|2600
1643031600000|2022-01-24 13:40:00|34023.6|34020|34006.6|34003|34025.6|34022|33991.6|33988|1521
1643031900000|2022-01-24 13:45:00|34007.1|34003.5|34012.1|34008.5|34038.6|34035|33998.1|33994.5|981
1643032200000|2022-01-24 13:50:00|34012.6|34009|33981.1|33977.5|34020.6|34017|33980.1|33976.5|811
1643032500000|2022-01-24 13:55:00|33981.6|33978|33888.1|33884.5|33991.6|33988|33885.1|33881.5|2099
1643032800000|2022-01-24 14:00:00|33886.6|33883|33877.1|33873.5|33893.1|33889.5|33844.6|33841|2510
1643033100000|2022-01-24 14:05:00|33877.6|33874|33798.6|33795|33882.1|33878.5|33792.1|33788.5|2159
1643033400000|2022-01-24 14:10:00|33799.1|33795.5|33875.6|33872|33880.6|33877|33785.6|33782|1877
1643033700000|2022-01-24 14:15:00|33875.1|33871.5|33861.1|33857.5|33936.1|33932.5|33855.1|33851.5|2573
1643034000000|2022-01-24 14:20:00|33860.6|33857|33859.1|33855.5|33866.6|33863|33825.1|33821.5|1501
1643034300000|2022-01-24 14:25:00|33855.6|33852|33860.1|33856.5|33925.1|33921.5|33843.1|33839.5|3082
1643034600000|2022-01-24 14:30:00|33859.5|33857.1|33867|33864.6|33883|33880.6|33748|33745.6|14611
1643034900000|2022-01-24 14:35:00|33866.5|33864.1|33889|33886.6|33930|33927.6|33813|33810.6|8540
1643035200000|2022-01-24 14:40:00|33889.5|33887.1|33781.5|33779.1|33940.5|33938.1|33767.5|33765.1|6655
1643035500000|2022-01-24 14:45:00|33779.5|33777.1|33710.5|33708.1|33807|33804.6|33700|33697.6|7647
1643035800000|2022-01-24 14:50:00|33710|33707.6|33695|33692.6|33755|33752.6|33631.5|33629.1|7141
1643036100000|2022-01-24 14:55:00|33694.5|33692.1|33671|33668.6|33789.5|33787.1|33660|33657.6|5322
1643036400000|2022-01-24 15:00:00|33670.5|33668.1|33587|33584.6|33739|33736.6|33577|33574.6|5972
1643036700000|2022-01-24 15:05:00|33587.5|33585.1|33504.5|33502.1|33632.5|33630.1|33494.5|33492.1|5164
1643037000000|2022-01-24 15:10:00|33503.5|33501.1|33572|33569.6|33580.5|33578.1|33441|33438.6|6159
1643037300000|2022-01-24 15:15:00|33571.5|33569.1|33503|33500.6|33591|33588.6|33500|33497.6|5602
1643037600000|2022-01-24 15:20:00|33502.5|33500.1|33666.5|33664.1|33670|33667.6|33499|33496.6|5089
1643037900000|2022-01-24 15:25:00|33666|33663.6|33664|33661.6|33729|33726.6|33656|33653.6|4680
1643038200000|2022-01-24 15:30:00|33664.5|33662.1|33722|33719.6|33747.5|33745.1|33655|33652.6|5420
1643038500000|2022-01-24 15:35:00|33721.5|33719.1|33778|33775.6|33812.5|33810.1|33679|33676.6|4388
1643038800000|2022-01-24 15:40:00|33773|33770.6|33844|33841.6|33848|33845.6|33739|33736.6|4899
1643039100000|2022-01-24 15:45:00|33843.5|33841.1|33677.5|33675.1|33844.5|33842.1|33645.5|33643.1|4531
1643039400000|2022-01-24 15:50:00|33677|33674.6|33772.5|33770.1|33779|33776.6|33652|33649.6|3851
1643039700000|2022-01-24 15:55:00|33773|33770.6|33683.5|33681.1|33785|33782.6|33657.5|33655.1|4345
1643040000000|2022-01-24 16:00:00|33684|33681.6|33649.5|33647.1|33693.5|33691.1|33629|33626.6|4317
1643040300000|2022-01-24 16:05:00|33648|33645.6|33586|33583.6|33651.5|33649.1|33569.5|33567.1|4063
1643040600000|2022-01-24 16:10:00|33587|33584.6|33556.5|33554.1|33609|33606.6|33530.5|33528.1|4088
1643040900000|2022-01-24 16:15:00|33556|33553.6|33576|33573.6|33597|33594.6|33540.5|33538.1|3643
1643041200000|2022-01-24 16:20:00|33574.5|33572.1|33570.5|33568.1|33633|33630.6|33550.5|33548.1|4992
1643041500000|2022-01-24 16:25:00|33570|33567.6|33600|33597.6|33601.5|33599.1|33527|33524.6|3587
1643041800000|2022-01-24 16:30:00|33599|33596.6|33587|33584.6|33625|33622.6|33554|33551.6|3265
1643042100000|2022-01-24 16:35:00|33586|33583.6|33506.5|33504.1|33605|33602.6|33468.5|33466.1|3848
1643042400000|2022-01-24 16:40:00|33508|33505.6|33442.5|33440.1|33510|33507.6|33398|33395.6|7173
1643042700000|2022-01-24 16:45:00|33440|33437.6|33301.5|33299.1|33468.5|33466.1|33301.5|33299.1|6541
1643043000000|2022-01-24 16:50:00|33304.5|33302.1|33453|33450.6|33458.5|33456.1|33296|33293.6|5210
1643043300000|2022-01-24 16:55:00|33453.5|33451.1|33488|33485.6|33493|33490.6|33426|33423.6|3914
1643043600000|2022-01-24 17:00:00|33487|33484.6|33377|33374.6|33487|33484.6|33367.5|33365.1|3721
1643043900000|2022-01-24 17:05:00|33377.5|33375.1|33336.5|33334.1|33429.5|33427.1|33319|33316.6|3109
1643044200000|2022-01-24 17:10:00|33335|33332.6|33270|33267.6|33383|33380.6|33225|33222.6|4937
1643044500000|2022-01-24 17:15:00|33269.5|33267.1|33219|33216.6|33275|33272.6|33169.5|33167.1|3958
1643044800000|2022-01-24 17:20:00|33218.5|33216.1|33222|33219.6|33294.5|33292.1|33189|33186.6|3688
1643045100000|2022-01-24 17:25:00|33221.5|33219.1|33275.5|33273.1|33309|33306.6|33147|33144.6|3733
1643045400000|2022-01-24 17:30:00|33273|33270.6|33258|33255.6|33296.5|33294.1|33211.5|33209.1|3411
1643045700000|2022-01-24 17:35:00|33258.5|33256.1|33219|33216.6|33259|33256.6|33172.5|33170.1|3529
1643046000000|2022-01-24 17:40:00|33217|33214.6|33328.5|33326.1|33351|33348.6|33169|33166.6|5417
1643046300000|2022-01-24 17:45:00|33329|33326.6|33343.5|33341.1|33371|33368.6|33300|33297.6|2829
1643046600000|2022-01-24 17:50:00|33342.5|33340.1|33471|33468.6|33478|33475.6|33297|33294.6|3717
1643046900000|2022-01-24 17:55:00|33470.5|33468.1|33428.5|33426.1|33497|33494.6|33410|33407.6|2955
1643047200000|2022-01-24 18:00:00|33428|33425.6|33437|33434.6|33457|33454.6|33386|33383.6|2836
1643047500000|2022-01-24 18:05:00|33437.5|33435.1|33532.5|33530.1|33576|33573.6|33394.5|33392.1|3942
1643047800000|2022-01-24 18:10:00|33533|33530.6|33573|33570.6|33585.5|33583.1|33506.5|33504.1|2534
1643048100000|2022-01-24 18:15:00|33573.5|33571.1|33623.7|33621.3|33639.2|33636.8|33557|33554.6|3913
1643048400000|2022-01-24 18:20:00|33624.7|33622.3|33495.7|33493.3|33639.2|33636.8|33487.7|33485.3|3900
1643048700000|2022-01-24 18:25:00|33496.2|33493.8|33456.7|33454.3|33539.7|33537.3|33431.7|33429.3|4171
1643049000000|2022-01-24 18:30:00|33456.2|33453.8|33603.2|33600.8|33612.2|33609.8|33439.7|33437.3|3545
1643049300000|2022-01-24 18:35:00|33600.7|33598.3|33602.7|33600.3|33610.2|33607.8|33493.2|33490.8|2440
1643049600000|2022-01-24 18:40:00|33603.2|33600.8|33541.2|33538.8|33611.7|33609.3|33511.7|33509.3|2140
1643049900000|2022-01-24 18:45:00|33540.7|33538.3|33678.7|33676.3|33680.2|33677.8|33535.7|33533.3|2786
1643050200000|2022-01-24 18:50:00|33678.2|33675.8|33711.2|33708.8|33731.7|33729.3|33653.7|33651.3|2731
1643050500000|2022-01-24 18:55:00|33710.7|33708.3|33760.7|33758.3|33768.7|33766.3|33684.7|33682.3|2856
1643050800000|2022-01-24 19:00:00|33761.2|33758.8|33785.7|33783.3|33881.7|33879.3|33749.7|33747.3|5668
1643051100000|2022-01-24 19:05:00|33785.2|33782.8|33809.2|33806.8|33835.7|33833.3|33775.2|33772.8|3183
1643051400000|2022-01-24 19:10:00|33808.7|33806.3|33680.7|33678.3|33850.7|33848.3|33650.7|33648.3|4068
1643051700000|2022-01-24 19:15:00|33680.2|33677.8|33628.2|33625.8|33714.7|33712.3|33607.7|33605.3|3316
1643052000000|2022-01-24 19:20:00|33629.7|33627.3|33557.7|33555.3|33697.2|33694.8|33546.7|33544.3|4632
1643052300000|2022-01-24 19:25:00|33556.2|33553.8|33586.7|33584.3|33616.7|33614.3|33535.7|33533.3|3685
1643052600000|2022-01-24 19:30:00|33587.7|33585.3|33572.7|33570.3|33668.7|33666.3|33564.7|33562.3|3408
1643052900000|2022-01-24 19:35:00|33571.7|33569.3|33520.7|33518.3|33603.2|33600.8|33476.7|33474.3|4564
1643053200000|2022-01-24 19:40:00|33521.2|33518.8|33496.2|33493.8|33544.7|33542.3|33485.7|33483.3|3007
1643053500000|2022-01-24 19:45:00|33495.7|33493.3|33539.7|33537.3|33551.7|33549.3|33422.7|33420.3|3732
1643053800000|2022-01-24 19:50:00|33540.2|33537.8|33590.7|33588.3|33596.7|33594.3|33502.2|33499.8|3758
1643054100000|2022-01-24 19:55:00|33591.2|33588.8|33700.7|33698.3|33718.2|33715.8|33558.7|33556.3|4384
1643054400000|2022-01-24 20:00:00|33701.7|33699.3|33733.7|33731.3|33804.7|33802.3|33697.7|33695.3|4246
1643054700000|2022-01-24 20:05:00|33734.2|33731.8|33750.7|33748.3|33754.7|33752.3|33684.7|33682.3|2612
1643055000000|2022-01-24 20:10:00|33751.2|33748.8|33838.2|33835.8|33849.7|33847.3|33744.7|33742.3|2763
1643055300000|2022-01-24 20:15:00|33837.7|33835.3|33785.2|33782.8|33910.7|33908.3|33763.2|33760.8|3749
1643055600000|2022-01-24 20:20:00|33786.7|33784.3|33889.7|33887.3|33920.2|33917.8|33786.2|33783.8|2577
1643055900000|2022-01-24 20:25:00|33890.2|33887.8|33895.7|33893.3|33948.7|33946.3|33820.2|33817.8|4041
1643056200000|2022-01-24 20:30:00|33895.2|33892.8|34101.7|34099.3|34114.2|34111.8|33835.7|33833.3|5674
1643056500000|2022-01-24 20:35:00|34103.2|34100.8|34132.2|34129.8|34142.2|34139.8|34037.2|34034.8|3675
1643056800000|2022-01-24 20:40:00|34130.7|34128.3|34043.7|34041.3|34146.7|34144.3|33987.2|33984.8|3375
1643057100000|2022-01-24 20:45:00|34043.2|34040.8|34235.7|34233.3|34237.7|34235.3|34036.7|34034.3|4533
1643057400000|2022-01-24 20:50:00|34236.2|34233.8|34334.2|34331.8|34414.7|34412.3|34235.2|34232.8|6790
1643057700000|2022-01-24 20:55:00|34333.7|34331.3|34382.7|34380.3|34421.2|34418.8|34250.7|34248.3|7773
1643058000000|2022-01-24 21:00:00|34383.9|34379.1|34342.9|34338.1|34383.9|34379.1|34317.4|34312.6|3507
1643058300000|2022-01-24 21:05:00|34343.4|34338.6|34337.9|34333.1|34370.4|34365.6|34300.4|34295.6|2250
1643058600000|2022-01-24 21:10:00|34336.9|34332.1|34443.9|34439.1|34470.9|34466.1|34325.9|34321.1|1876
1643058900000|2022-01-24 21:15:00|34443.4|34438.6|34453.9|34449.1|34477.9|34473.1|34440.9|34436.1|513
1643059200000|2022-01-24 21:20:00|34459.4|34454.6|34441.4|34436.6|34476.9|34472.1|34436.9|34432.1|356
1643059500000|2022-01-24 21:25:00|34443.4|34438.6|34417.9|34413.1|34443.9|34439.1|34415.4|34410.6|207
1643059800000|2022-01-24 21:30:00|34417.4|34412.6|34416.9|34412.1|34434.4|34429.6|34403.9|34399.1|332
1643060100000|2022-01-24 21:35:00|34413.4|34408.6|34406.9|34402.1|34416.9|34412.1|34399.9|34395.1|241
1643060400000|2022-01-24 21:40:00|34403.9|34399.1|34395.4|34390.6|34420.9|34416.1|34391.9|34387.1|297
1643060700000|2022-01-24 21:45:00|34395.9|34391.1|34430.9|34426.1|34435.4|34430.6|34395.9|34391.1|240
1643061000000|2022-01-24 21:50:00|34430.4|34425.6|34468.4|34463.6|34468.4|34463.6|34429.9|34425.1|307
1643061300000|2022-01-24 21:55:00|34468.9|34464.1|34455.5|34445.7|34470.4|34465.6|34445.4|34437.5|177
1643061600000|2022-01-24 22:00:00|34455.8|34446|34445.2|34435.4|34457|34447.2|34438.3|34428.5|0
1643061900000|2022-01-24 22:05:00|34444.1|34434.3|34436.9|34427.1|34445.2|34435.4|34433.1|34423.3|0
1643062200000|2022-01-24 22:10:00|34436|34426.2|34439.1|34429.3|34446|34436.2|34435.4|34425.6|0
1643062500000|2022-01-24 22:15:00|34440|34430.2|34433.9|34424.1|34442.3|34432.5|34430.4|34420.6|0
1643062800000|2022-01-24 22:20:00|34433|34423.2|34427.5|34417.7|34435.9|34426.1|34427.5|34417.7|0
1643063100000|2022-01-24 22:25:00|34426.7|34416.9|34427.9|34418.1|34434.1|34424.3|34426.7|34416.9|0
1643063400000|2022-01-24 22:30:00|34427.8|34418|34415.6|34405.8|34427.9|34418.1|34415.6|34405.8|0
1643063700000|2022-01-24 22:35:00|34415.4|34405.6|34414|34404.2|34417.3|34407.5|34414|34404.2|0
1643064000000|2022-01-24 22:40:00|34413.9|34404.1|34398.2|34388.4|34415.1|34405.3|34397.9|34388.1|0
1643064300000|2022-01-24 22:45:00|34398.1|34388.3|34401.2|34391.4|34403.1|34393.3|34395.6|34385.8|0
1643064600000|2022-01-24 22:50:00|34400.6|34390.8|34413.9|34404.1|34416.4|34406.6|34398.3|34388.5|0
1643064900000|2022-01-24 22:55:00|34413.6|34403.8|34419.9|34410.1|34430.3|34420.5|34413.3|34403.5|0
1643065200000|2022-01-24 23:00:00|34397.4|34392.6|34367.4|34362.6|34417.4|34412.6|34364.9|34360.1|692
1643065500000|2022-01-24 23:05:00|34366.9|34362.1|34372.4|34367.6|34411.9|34407.1|34362.9|34358.1|411
1643065800000|2022-01-24 23:10:00|34375.9|34371.1|34408.9|34404.1|34416.9|34412.1|34370.4|34365.6|473
1643066100000|2022-01-24 23:15:00|34408.4|34403.6|34381.4|34376.6|34413.4|34408.6|34371.4|34366.6|292
1643066400000|2022-01-24 23:20:00|34381.9|34377.1|34351.9|34347.1|34381.9|34377.1|34345.4|34340.6|348
1643066700000|2022-01-24 23:25:00|34352.4|34347.6|34318.4|34313.6|34357.9|34353.1|34317.4|34312.6|354
1643067000000|2022-01-24 23:30:00|34318.9|34314.1|34288.9|34284.1|34327.9|34323.1|34270.9|34266.1|855
1643067300000|2022-01-24 23:35:00|34289.4|34284.6|34326.4|34321.6|34333.4|34328.6|34287.9|34283.1|377
1643067600000|2022-01-24 23:40:00|34324.9|34320.1|34357.4|34352.6|34358.9|34354.1|34324.9|34320.1|210
1643067900000|2022-01-24 23:45:00|34356.9|34352.1|34349.9|34345.1|34368.4|34363.6|34345.9|34341.1|257
1643068200000|2022-01-24 23:50:00|34349.4|34344.6|34373.9|34369.1|34388.4|34383.6|34332.9|34328.1|321
1643068500000|2022-01-24 23:55:00|34375.4|34370.6|34389.4|34384.6|34393.9|34389.1|34354.9|34350.1|255
1643068800000|2022-01-25 00:00:00|34391.9|34387.1|34331.9|34327.1|34406.9|34402.1|34328.9|34324.1|459
1643069100000|2022-01-25 00:05:00|34331.4|34326.6|34284.4|34279.6|34331.4|34326.6|34279.4|34274.6|630
1643069400000|2022-01-25 00:10:00|34284.9|34280.1|34321.9|34317.1|34326.9|34322.1|34280.9|34276.1|355
1643069700000|2022-01-25 00:15:00|34322.4|34317.6|34334.4|34329.6|34354.4|34349.6|34315.4|34310.6|291
1643070000000|2022-01-25 00:20:00|34334.9|34330.1|34302.9|34298.1|34336.9|34332.1|34302.4|34297.6|283
1643070300000|2022-01-25 00:25:00|34302.4|34297.6|34301.9|34297.1|34314.9|34310.1|34278.9|34274.1|335
1643070600000|2022-01-25 00:30:00|34302.4|34297.6|34343.9|34339.1|34361.9|34357.1|34298.4|34293.6|370
1643070900000|2022-01-25 00:35:00|34343.4|34338.6|34305.4|34300.6|34345.9|34341.1|34294.4|34289.6|312
1643071200000|2022-01-25 00:40:00|34304.9|34300.1|34288.9|34284.1|34331.9|34327.1|34274.4|34269.6|358
1643071500000|2022-01-25 00:45:00|34289.4|34284.6|34261.4|34256.6|34290.9|34286.1|34259.4|34254.6|355
1643071800000|2022-01-25 00:50:00|34262.4|34257.6|34222.9|34218.1|34262.4|34257.6|34210.9|34206.1|591
1643072100000|2022-01-25 00:55:00|34223.4|34218.6|34161.9|34157.1|34229.9|34225.1|34150.4|34145.6|816
1643072400000|2022-01-25 01:00:00|34162.4|34157.6|34124.9|34120.1|34192.4|34187.6|34122.4|34117.6|628
1643072700000|2022-01-25 01:05:00|34125.4|34120.6|34121.9|34117.1|34178.4|34173.6|34120.9|34116.1|540
1643073000000|2022-01-25 01:10:00|34121.4|34116.6|34076.9|34072.1|34149.9|34145.1|34074.9|34070.1|586
1643073300000|2022-01-25 01:15:00|34079.4|34074.6|34130.9|34126.1|34154.9|34150.1|34077.9|34073.1|667
1643073600000|2022-01-25 01:20:00|34131.4|34126.6|34152.9|34148.1|34171.9|34167.1|34123.4|34118.6|356
1643073900000|2022-01-25 01:25:00|34152.4|34147.6|34184.9|34180.1|34208.9|34204.1|34139.9|34135.1|330
1643074200000|2022-01-25 01:30:00|34184.4|34179.6|34160.4|34155.6|34190.9|34186.1|34135.9|34131.1|398
1643074500000|2022-01-25 01:35:00|34158.9|34154.1|34117.9|34113.1|34158.9|34154.1|34112.4|34107.6|297
1643074800000|2022-01-25 01:40:00|34116.9|34112.1|34129.9|34125.1|34134.4|34129.6|34088.4|34083.6|427
1643075100000|2022-01-25 01:45:00|34130.4|34125.6|34193.4|34188.6|34201.9|34197.1|34113.4|34108.6|447
1643075400000|2022-01-25 01:50:00|34192.9|34188.1|34175.9|34171.1|34205.4|34200.6|34158.9|34154.1|354
1643075700000|2022-01-25 01:55:00|34175.4|34170.6|34180.9|34176.1|34190.9|34186.1|34134.4|34129.6|269
1643076000000|2022-01-25 02:00:00|34180.4|34175.6|34151.9|34147.1|34180.9|34176.1|34131.4|34126.6|204
1643076300000|2022-01-25 02:05:00|34150.9|34146.1|34128.9|34124.1|34158.9|34154.1|34122.9|34118.1|206
1643076600000|2022-01-25 02:10:00|34129.4|34124.6|34137.9|34133.1|34163.9|34159.1|34119.9|34115.1|232
1643076900000|2022-01-25 02:15:00|34137.4|34132.6|34118.9|34114.1|34148.9|34144.1|34110.9|34106.1|154
1643077200000|2022-01-25 02:20:00|34119.4|34114.6|34110.9|34106.1|34122.9|34118.1|34091.4|34086.6|253
1643077500000|2022-01-25 02:25:00|34110.4|34105.6|34117.4|34112.6|34139.9|34135.1|34106.9|34102.1|148
1643077800000|2022-01-25 02:30:00|34117.9|34113.1|34156.4|34151.6|34167.9|34163.1|34117.9|34113.1|268
1643078100000|2022-01-25 02:35:00|34155.9|34151.1|34126.9|34122.1|34162.9|34158.1|34125.4|34120.6|152
1643078400000|2022-01-25 02:40:00|34125.9|34121.1|34112.9|34108.1|34144.4|34139.6|34105.9|34101.1|153
1643078700000|2022-01-25 02:45:00|34112.4|34107.6|34147.9|34143.1|34151.4|34146.6|34107.9|34103.1|190
1643079000000|2022-01-25 02:50:00|34147.4|34142.6|34155.9|34151.1|34168.4|34163.6|34142.4|34137.6|200
1643079300000|2022-01-25 02:55:00|34156.4|34151.6|34190.9|34186.1|34201.4|34196.6|34136.9|34132.1|293
1643079600000|2022-01-25 03:00:00|34188.9|34184.1|34132.4|34127.6|34190.9|34186.1|34128.9|34124.1|242
1643079900000|2022-01-25 03:05:00|34131.9|34127.1|34117.4|34112.6|34139.9|34135.1|34116.4|34111.6|230
1643080200000|2022-01-25 03:10:00|34116.9|34112.1|34092.4|34087.6|34117.9|34113.1|34079.4|34074.6|531
1643080500000|2022-01-25 03:15:00|34092.9|34088.1|34109.9|34105.1|34113.9|34109.1|34080.4|34075.6|320
1643080800000|2022-01-25 03:20:00|34110.4|34105.6|34110.9|34106.1|34122.9|34118.1|34096.9|34092.1|158
1643081100000|2022-01-25 03:25:00|34110.4|34105.6|34113.9|34109.1|34114.9|34110.1|34098.9|34094.1|141
1643081400000|2022-01-25 03:30:00|34113.4|34108.6|34090.9|34086.1|34127.9|34123.1|34088.4|34083.6|247
1643081700000|2022-01-25 03:35:00|34090.4|34085.6|34117.9|34113.1|34118.4|34113.6|34090.4|34085.6|267
1643082000000|2022-01-25 03:40:00|34118.4|34113.6|34135.9|34131.1|34164.4|34159.6|34118.4|34113.6|487
1643082300000|2022-01-25 03:45:00|34134.9|34130.1|34090.9|34086.1|34135.4|34130.6|34085.9|34081.1|184
1643082600000|2022-01-25 03:50:00|34090.4|34085.6|34089.4|34084.6|34098.9|34094.1|34086.4|34081.6|158
1643082900000|2022-01-25 03:55:00|34088.9|34084.1|34090.9|34086.1|34098.4|34093.6|34085.4|34080.6|163
1643083200000|2022-01-25 04:00:00|34091.4|34086.6|34074.9|34070.1|34092.4|34087.6|34073.9|34069.1|154
1643083500000|2022-01-25 04:05:00|34075.4|34070.6|34115.4|34110.6|34118.9|34114.1|34072.4|34067.6|169
1643083800000|2022-01-25 04:10:00|34115.9|34111.1|34092.4|34087.6|34116.9|34112.1|34089.4|34084.6|165
1643084100000|2022-01-25 04:15:00|34091.4|34086.6|34102.4|34097.6|34121.9|34117.1|34089.4|34084.6|176
1643084400000|2022-01-25 04:20:00|34101.9|34097.1|34096.9|34092.1|34108.9|34104.1|34090.9|34086.1|106
1643084700000|2022-01-25 04:25:00|34096.4|34091.6|34096.9|34092.1|34105.4|34100.6|34093.9|34089.1|139
1643085000000|2022-01-25 04:30:00|34096.4|34091.6|34044.9|34040.1|34106.4|34101.6|34043.9|34039.1|293
1643085300000|2022-01-25 04:35:00|34045.4|34040.6|34039.9|34035.1|34062.9|34058.1|34035.9|34031.1|294
1643085600000|2022-01-25 04:40:00|34040.4|34035.6|34033.9|34029.1|34042.4|34037.6|34010.9|34006.1|326
1643085900000|2022-01-25 04:45:00|34031.9|34027.1|34040.9|34036.1|34051.4|34046.6|34021.9|34017.1|281
1643086200000|2022-01-25 04:50:00|34040.4|34035.6|34037.9|34033.1|34050.9|34046.1|34028.9|34024.1|158
1643086500000|2022-01-25 04:55:00|34038.9|34034.1|34054.4|34049.6|34061.4|34056.6|34037.9|34033.1|171
1643086800000|2022-01-25 05:00:00|34053.9|34049.1|34027.4|34022.6|34055.9|34051.1|33996.9|33992.1|373
1643087100000|2022-01-25 05:05:00|34026.9|34022.1|34063.4|34058.6|34078.4|34073.6|34021.9|34017.1|391
1643087400000|2022-01-25 05:10:00|34061.9|34057.1|34077.9|34073.1|34087.4|34082.6|34058.4|34053.6|346
1643087700000|2022-01-25 05:15:00|34077.4|34072.6|34068.9|34064.1|34078.9|34074.1|34054.4|34049.6|140
1643088000000|2022-01-25 05:20:00|34068.4|34063.6|34093.4|34088.6|34101.4|34096.6|34062.9|34058.1|283
1643088300000|2022-01-25 05:25:00|34095.4|34090.6|34075.9|34071.1|34105.9|34101.1|34069.9|34065.1|274
1643088600000|2022-01-25 05:30:00|34076.4|34071.6|34099.9|34095.1|34133.4|34128.6|34063.4|34058.6|563
1643088900000|2022-01-25 05:35:00|34100.9|34096.1|34104.4|34099.6|34111.4|34106.6|34089.9|34085.1|320
1643089200000|2022-01-25 05:40:00|34103.9|34099.1|34164.4|34159.6|34180.4|34175.6|34098.9|34094.1|941
1643089500000|2022-01-25 05:45:00|34164.9|34160.1|34134.9|34130.1|34170.9|34166.1|34134.4|34129.6|152
1643089800000|2022-01-25 05:50:00|34137.4|34132.6|34131.9|34127.1|34144.9|34140.1|34117.9|34113.1|113
1643090100000|2022-01-25 05:55:00|34131.4|34126.6|34132.9|34128.1|34150.9|34146.1|34121.9|34117.1|268
1643090400000|2022-01-25 06:00:00|34136.4|34131.6|34091.4|34086.6|34179.9|34175.1|34088.9|34084.1|378
1643090700000|2022-01-25 06:05:00|34092.4|34087.6|34109.4|34104.6|34132.4|34127.6|34086.4|34081.6|196
1643091000000|2022-01-25 06:10:00|34109.9|34105.1|34096.9|34092.1|34123.4|34118.6|34079.9|34075.1|131
1643091300000|2022-01-25 06:15:00|34097.4|34092.6|34144.9|34140.1|34152.4|34147.6|34086.4|34081.6|166
1643091600000|2022-01-25 06:20:00|34144.4|34139.6|34121.4|34116.6|34167.9|34163.1|34121.4|34116.6|231
1643091900000|2022-01-25 06:25:00|34125.4|34120.6|34110.9|34106.1|34130.9|34126.1|34103.9|34099.1|80
1643092200000|2022-01-25 06:30:00|34111.9|34107.1|34105.4|34100.6|34111.9|34107.1|34084.4|34079.6|167
1643092500000|2022-01-25 06:35:00|34104.9|34100.1|34122.9|34118.1|34137.9|34133.1|34100.9|34096.1|145
1643092800000|2022-01-25 06:40:00|34122.4|34117.6|34125.9|34121.1|34135.9|34131.1|34112.9|34108.1|90
1643093100000|2022-01-25 06:45:00|34126.9|34122.1|34167.4|34162.6|34174.9|34170.1|34110.4|34105.6|318
1643093400000|2022-01-25 06:50:00|34166.9|34162.1|34165.9|34161.1|34177.9|34173.1|34149.4|34144.6|223
1643093700000|2022-01-25 06:55:00|34165.4|34160.6|34142.4|34137.6|34168.9|34164.1|34136.4|34131.6|183
1643094000000|2022-01-25 07:00:00|34141.8|34138.2|34118.8|34115.2|34185.3|34181.7|34116.8|34113.2|504
1643094300000|2022-01-25 07:05:00|34119.3|34115.7|34081.8|34078.2|34127.3|34123.7|34068.3|34064.7|864
1643094600000|2022-01-25 07:10:00|34083.3|34079.7|34032.8|34029.2|34101.8|34098.2|34030.3|34026.7|860
1643094900000|2022-01-25 07:15:00|34033.8|34030.2|34033.8|34030.2|34063.3|34059.7|34000.8|33997.2|1106
1643095200000|2022-01-25 07:20:00|34033.3|34029.7|33989.8|33986.2|34044.8|34041.2|33974.8|33971.2|1320
1643095500000|2022-01-25 07:25:00|33987.8|33984.2|34028.8|34025.2|34036.8|34033.2|33986.8|33983.2|951
1643095800000|2022-01-25 07:30:00|34028.3|34024.7|34017.8|34014.2|34065.3|34061.7|34012.3|34008.7|959
1643096100000|2022-01-25 07:35:00|34017.3|34013.7|34064.8|34061.2|34075.3|34071.7|34016.8|34013.2|515
1643096400000|2022-01-25 07:40:00|34064.3|34060.7|34070.8|34067.2|34091.8|34088.2|34055.8|34052.2|556
1643096700000|2022-01-25 07:45:00|34071.3|34067.7|34100.8|34097.2|34106.3|34102.7|34060.3|34056.7|539
1643097000000|2022-01-25 07:50:00|34100.3|34096.7|34128.8|34125.2|34136.3|34132.7|34090.8|34087.2|599
1643097300000|2022-01-25 07:55:00|34130.8|34127.2|34144.8|34141.2|34148.8|34145.2|34106.8|34103.2|546
1643097600000|2022-01-25 08:00:00|34145.3|34141.7|34075.8|34072.2|34156.8|34153.2|34072.8|34069.2|1915
1643097900000|2022-01-25 08:05:00|34074.8|34071.2|34062.8|34059.2|34092.8|34089.2|34026.8|34023.2|1521
1643098200000|2022-01-25 08:10:00|34063.3|34059.7|34141.3|34137.7|34148.3|34144.7|34054.8|34051.2|1055
1643098500000|2022-01-25 08:15:00|34140.8|34137.2|34101.8|34098.2|34149.3|34145.7|34071.8|34068.2|1225
1643098800000|2022-01-25 08:20:00|34104.3|34100.7|34049.3|34045.7|34116.8|34113.2|34038.8|34035.2|1195
1643099100000|2022-01-25 08:25:00|34048.8|34045.2|34001.8|33998.2|34060.8|34057.2|33981.8|33978.2|1429
1643099400000|2022-01-25 08:30:00|34000.8|33997.2|34085.3|34081.7|34093.8|34090.2|33997.8|33994.2|1106
1643099700000|2022-01-25 08:35:00|34084.8|34081.2|34123.8|34120.2|34138.8|34135.2|34073.8|34070.2|800
1643100000000|2022-01-25 08:40:00|34123.3|34119.7|34129.8|34126.2|34135.8|34132.2|34102.8|34099.2|790
1643100300000|2022-01-25 08:45:00|34128.8|34125.2|34124.8|34121.2|34135.8|34132.2|34091.8|34088.2|720
1643100600000|2022-01-25 08:50:00|34124.3|34120.7|34114.8|34111.2|34175.8|34172.2|34110.3|34106.7|1180
1643100900000|2022-01-25 08:55:00|34114.3|34110.7|34095.3|34091.7|34140.3|34136.7|34087.3|34083.7|1199
1643101200000|2022-01-25 09:00:00|34095.8|34092.2|34088.3|34084.7|34120.3|34116.7|34065.3|34061.7|1505
1643101500000|2022-01-25 09:05:00|34087.8|34084.2|34115.8|34112.2|34118.3|34114.7|34070.8|34067.2|702
1643101800000|2022-01-25 09:10:00|34114.3|34110.7|34095.3|34091.7|34138.8|34135.2|34077.3|34073.7|947
1643102100000|2022-01-25 09:15:00|34094.8|34091.2|34106.8|34103.2|34144.3|34140.7|34086.8|34083.2|880
1643102400000|2022-01-25 09:20:00|34107.8|34104.2|34183.8|34180.2|34185.8|34182.2|34104.8|34101.2|937
1643102700000|2022-01-25 09:25:00|34184.3|34180.7|34236.8|34233.2|34241.3|34237.7|34174.8|34171.2|1141
1643103000000|2022-01-25 09:30:00|34238.3|34234.7|34219.8|34216.2|34246.8|34243.2|34207.8|34204.2|754
1643103300000|2022-01-25 09:35:00|34220.3|34216.7|34232.8|34229.2|34241.8|34238.2|34212.8|34209.2|529
1643103600000|2022-01-25 09:40:00|34232.3|34228.7|34252.3|34248.7|34254.8|34251.2|34199.8|34196.2|749
1643103900000|2022-01-25 09:45:00|34261.3|34257.7|34277.8|34274.2|34299.3|34295.7|34261.3|34257.7|1308
1643104200000|2022-01-25 09:50:00|34276.8|34273.2|34314.3|34310.7|34314.3|34310.7|34267.8|34264.2|825
1643104500000|2022-01-25 09:55:00|34313.8|34310.2|34286.8|34283.2|34328.8|34325.2|34272.3|34268.7|736
1643104800000|2022-01-25 10:00:00|34290.8|34287.2|34265.8|34262.2|34302.8|34299.2|34258.8|34255.2|753
1643105100000|2022-01-25 10:05:00|34265.3|34261.7|34297.3|34293.7|34323.8|34320.2|34253.3|34249.7|901
1643105400000|2022-01-25 10:10:00|34297.8|34294.2|34340.8|34337.2|34340.8|34337.2|34290.8|34287.2|567
1643105700000|2022-01-25 10:15:00|34340.3|34336.7|34358.3|34354.7|34371.8|34368.2|34324.8|34321.2|975
1643106000000|2022-01-25 10:20:00|34357.8|34354.2|34325.8|34322.2|34366.8|34363.2|34324.8|34321.2|857
1643106300000|2022-01-25 10:25:00|34325.3|34321.7|34332.8|34329.2|34340.3|34336.7|34316.3|34312.7|421
1643106600000|2022-01-25 10:30:00|34333.3|34329.7|34301.8|34298.2|34346.8|34343.2|34295.8|34292.2|580
1643106900000|2022-01-25 10:35:00|34301.3|34297.7|34241.3|34237.7|34305.8|34302.2|34225.8|34222.2|1220
1643107200000|2022-01-25 10:40:00|34240.8|34237.2|34209.8|34206.2|34251.8|34248.2|34206.8|34203.2|653
1643107500000|2022-01-25 10:45:00|34209.3|34205.7|34158.8|34155.2|34216.8|34213.2|34154.8|34151.2|754
1643107800000|2022-01-25 10:50:00|34159.3|34155.7|34176.8|34173.2|34201.8|34198.2|34159.3|34155.7|559
1643108100000|2022-01-25 10:55:00|34176.3|34172.7|34184.3|34180.7|34201.3|34197.7|34143.8|34140.2|627
1643108400000|2022-01-25 11:00:00|34183.8|34180.2|34219.3|34215.7|34225.8|34222.2|34159.8|34156.2|677
1643108700000|2022-01-25 11:05:00|34218.8|34215.2|34231.8|34228.2|34238.3|34234.7|34196.3|34192.7|435
1643109000000|2022-01-25 11:10:00|34231.3|34227.7|34251.3|34247.7|34251.3|34247.7|34217.3|34213.7|328
1643109300000|2022-01-25 11:15:00|34250.3|34246.7|34196.8|34193.2|34267.3|34263.7|34193.8|34190.2|513
1643109600000|2022-01-25 11:20:00|34197.3|34193.7|34210.8|34207.2|34220.3|34216.7|34188.8|34185.2|509
1643109900000|2022-01-25 11:25:00|34210.3|34206.7|34165.8|34162.2|34221.3|34217.7|34161.3|34157.7|1138
1643110200000|2022-01-25 11:30:00|34167.8|34164.2|34168.8|34165.2|34202.8|34199.2|34150.8|34147.2|1692
1643110500000|2022-01-25 11:35:00|34168.3|34164.7|34167.8|34164.2|34208.8|34205.2|34163.8|34160.2|568
1643110800000|2022-01-25 11:40:00|34168.3|34164.7|34103.8|34100.2|34174.3|34170.7|34087.8|34084.2|1257
1643111100000|2022-01-25 11:45:00|34104.3|34100.7|34106.8|34103.2|34125.8|34122.2|34089.8|34086.2|773
1643111400000|2022-01-25 11:50:00|34107.3|34103.7|34097.8|34094.2|34120.8|34117.2|34091.3|34087.7|457
1643111700000|2022-01-25 11:55:00|34095.8|34092.2|34111.8|34108.2|34151.8|34148.2|34082.3|34078.7|962
1643112000000|2022-01-25 12:00:00|34109.8|34106.2|34071.8|34068.2|34126.8|34123.2|34067.3|34063.7|1183
1643112300000|2022-01-25 12:05:00|34073.8|34070.2|34129.8|34126.2|34131.8|34128.2|34062.8|34059.2|1536
1643112600000|2022-01-25 12:10:00|34129.3|34125.7|34157.3|34153.7|34183.8|34180.2|34124.3|34120.7|900
1643112900000|2022-01-25 12:15:00|34157.8|34154.2|34169.3|34165.7|34170.8|34167.2|34143.8|34140.2|402
1643113200000|2022-01-25 12:20:00|34168.8|34165.2|34118.8|34115.2|34182.8|34179.2|34113.8|34110.2|639
1643113500000|2022-01-25 12:25:00|34118.3|34114.7|34148.8|34145.2|34151.3|34147.7|34116.8|34113.2|626
1643113800000|2022-01-25 12:30:00|34147.8|34144.2|34113.8|34110.2|34148.3|34144.7|34094.3|34090.7|570
1643114100000|2022-01-25 12:35:00|34112.8|34109.2|34113.8|34110.2|34137.8|34134.2|34100.3|34096.7|438
1643114400000|2022-01-25 12:40:00|34113.3|34109.7|34134.8|34131.2|34136.3|34132.7|34072.8|34069.2|621
1643114700000|2022-01-25 12:45:00|34135.8|34132.2|34130.8|34127.2|34143.8|34140.2|34111.3|34107.7|610
1643115000000|2022-01-25 12:50:00|34131.3|34127.7|34127.8|34124.2|34136.8|34133.2|34118.8|34115.2|407
1643115300000|2022-01-25 12:55:00|34128.3|34124.7|34103.3|34099.7|34139.3|34135.7|34089.8|34086.2|671
1643115600000|2022-01-25 13:00:00|34103.8|34100.2|34050.8|34047.2|34113.8|34110.2|34048.3|34044.7|908
1643115900000|2022-01-25 13:05:00|34051.3|34047.7|33969.8|33966.2|34073.8|34070.2|33968.8|33965.2|1919
1643116200000|2022-01-25 13:10:00|33971.8|33968.2|34049.3|34045.7|34053.8|34050.2|33963.3|33959.7|1370
1643116500000|2022-01-25 13:15:00|34049.8|34046.2|34125.8|34122.2|34130.3|34126.7|34047.8|34044.2|1612
1643116800000|2022-01-25 13:20:00|34124.8|34121.2|34094.8|34091.2|34125.8|34122.2|34075.8|34072.2|742
1643117100000|2022-01-25 13:25:00|34095.3|34091.7|34025.8|34022.2|34105.8|34102.2|34023.3|34019.7|975
1643117400000|2022-01-25 13:30:00|34024.8|34021.2|34050.8|34047.2|34063.8|34060.2|34018.8|34015.2|1078
1643117700000|2022-01-25 13:35:00|34051.3|34047.7|34074.8|34071.2|34092.8|34089.2|34051.3|34047.7|788
1643118000000|2022-01-25 13:40:00|34074.3|34070.7|34099.3|34095.7|34110.8|34107.2|34055.8|34052.2|857
1643118300000|2022-01-25 13:45:00|34098.3|34094.7|34088.3|34084.7|34108.3|34104.7|34072.8|34069.2|402
1643118600000|2022-01-25 13:50:00|34087.8|34084.2|34090.3|34086.7|34095.8|34092.2|34058.3|34054.7|892
1643118900000|2022-01-25 13:55:00|34090.8|34087.2|34106.8|34103.2|34134.8|34131.2|34077.8|34074.2|853
1643119200000|2022-01-25 14:00:00|34105.8|34102.2|34119.8|34116.2|34127.8|34124.2|34080.8|34077.2|963
1643119500000|2022-01-25 14:05:00|34120.3|34116.7|34112.8|34109.2|34131.8|34128.2|34089.8|34086.2|782
1643119800000|2022-01-25 14:10:00|34111.8|34108.2|34093.8|34090.2|34120.3|34116.7|34082.8|34079.2|600
1643120100000|2022-01-25 14:15:00|34094.3|34090.7|34131.8|34128.2|34136.8|34133.2|34077.8|34074.2|1093
1643120400000|2022-01-25 14:20:00|34131.3|34127.7|34115.8|34112.2|34140.8|34137.2|34102.8|34099.2|1008
1643120700000|2022-01-25 14:25:00|34115.3|34111.7|34043.8|34040.2|34141.3|34137.7|34037.8|34034.2|2627
1643121000000|2022-01-25 14:30:00|34045.8|34042.2|33984.2|33981.8|34083.7|34081.3|33908.2|33905.8|14486
1643121300000|2022-01-25 14:35:00|33984.7|33982.3|34020.2|34017.8|34122.2|34119.8|33960.2|33957.8|6755
1643121600000|2022-01-25 14:40:00|34017.2|34014.8|33913.7|33911.3|34077.2|34074.8|33890.2|33887.8|6540
1643121900000|2022-01-25 14:45:00|33911.7|33909.3|33767.2|33764.8|33920.7|33918.3|33757.7|33755.3|8447
1643122200000|2022-01-25 14:50:00|33765.7|33763.3|33667.2|33664.8|33804.2|33801.8|33656.2|33653.8|7381
1643122500000|2022-01-25 14:55:00|33666.2|33663.8|33705.2|33702.8|33738.2|33735.8|33656.2|33653.8|5438
1643122800000|2022-01-25 15:00:00|33706.2|33703.8|33586.7|33584.3|33762.2|33759.8|33563.2|33560.8|7772
1643123100000|2022-01-25 15:05:00|33588.7|33586.3|33655.2|33652.8|33665.2|33662.8|33542.7|33540.3|5485
1643123400000|2022-01-25 15:10:00|33656.2|33653.8|33757.2|33754.8|33757.2|33754.8|33602.7|33600.3|3471
1643123700000|2022-01-25 15:15:00|33756.2|33753.8|33795.7|33793.3|33822.2|33819.8|33709.2|33706.8|3453
1643124000000|2022-01-25 15:20:00|33794.2|33791.8|33776.2|33773.8|33821.2|33818.8|33736.7|33734.3|2976
1643124300000|2022-01-25 15:25:00|33775.2|33772.8|33988.7|33986.3|33989.7|33987.3|33766.2|33763.8|3280
1643124600000|2022-01-25 15:30:00|33988.2|33985.8|33966.2|33963.8|33999.7|33997.3|33946.2|33943.8|2903
1643124900000|2022-01-25 15:35:00|33965.7|33963.3|33940.2|33937.8|34016.2|34013.8|33847.2|33844.8|3587
1643125200000|2022-01-25 15:40:00|33940.7|33938.3|34079.2|34076.8|34079.7|34077.3|33924.2|33921.8|3372
1643125500000|2022-01-25 15:45:00|34079.7|34077.3|34114.2|34111.8|34131.2|34128.8|34022.2|34019.8|3548
1643125800000|2022-01-25 15:50:00|34116.2|34113.8|34032.2|34029.8|34125.7|34123.3|34014.2|34011.8|2941
1643126100000|2022-01-25 15:55:00|34032.7|34030.3|33939.2|33936.8|34058.2|34055.8|33921.7|33919.3|2467
1643126400000|2022-01-25 16:00:00|33938.2|33935.8|33984.2|33981.8|33990.2|33987.8|33912.2|33909.8|2314
1643126700000|2022-01-25 16:05:00|33984.7|33982.3|33915.7|33913.3|34020.7|34018.3|33877.2|33874.8|2558
1643127000000|2022-01-25 16:10:00|33914.7|33912.3|33883.2|33880.8|33957.7|33955.3|33864.7|33862.3|1960
1643127300000|2022-01-25 16:15:00|33882.7|33880.3|34014.2|34011.8|34022.7|34020.3|33866.2|33863.8|2211
1643127600000|2022-01-25 16:20:00|34013.7|34011.3|34061.2|34058.8|34077.2|34074.8|34003.7|34001.3|1957
1643127900000|2022-01-25 16:25:00|34058.7|34056.3|34059.7|34057.3|34108.2|34105.8|34012.2|34009.8|2031
1643128200000|2022-01-25 16:30:00|34060.7|34058.3|33986.7|33984.3|34075.7|34073.3|33984.2|33981.8|1588
1643128500000|2022-01-25 16:35:00|33986.2|33983.8|33900.7|33898.3|34005.2|34002.8|33857.7|33855.3|2227
1643128800000|2022-01-25 16:40:00|33899.2|33896.8|33908.7|33906.3|33924.7|33922.3|33871.7|33869.3|1776
1643129100000|2022-01-25 16:45:00|33908.2|33905.8|33965.2|33962.8|33971.2|33968.8|33896.2|33893.8|1450
1643129400000|2022-01-25 16:50:00|33964.7|33962.3|34025.7|34023.3|34034.2|34031.8|33942.2|33939.8|1604
1643129700000|2022-01-25 16:55:00|34026.2|34023.8|33890.7|33888.3|34030.2|34027.8|33883.2|33880.8|2292
1643130000000|2022-01-25 17:00:00|33887.7|33885.3|33959.2|33956.8|33960.7|33958.3|33866.2|33863.8|1882
1643130300000|2022-01-25 17:05:00|33958.7|33956.3|34030.7|34028.3|34060.2|34057.8|33954.2|33951.8|1866
1643130600000|2022-01-25 17:10:00|34033.2|34030.8|34058.2|34055.8|34065.2|34062.8|33990.2|33987.8|1740
1643130900000|2022-01-25 17:15:00|34058.7|34056.3|34030.2|34027.8|34107.2|34104.8|33949.7|33947.3|2709
1643131200000|2022-01-25 17:20:00|34030.7|34028.3|34107.2|34104.8|34120.2|34117.8|34013.2|34010.8|2028
1643131500000|2022-01-25 17:25:00|34107.7|34105.3|34093.2|34090.8|34128.2|34125.8|34062.2|34059.8|2463
1643131800000|2022-01-25 17:30:00|34092.7|34090.3|33995.2|33992.8|34092.7|34090.3|33977.2|33974.8|2460
1643132100000|2022-01-25 17:35:00|33994.7|33992.3|34011.7|34009.3|34034.2|34031.8|33988.7|33986.3|1880
1643132400000|2022-01-25 17:40:00|34011.2|34008.8|34027.2|34024.8|34031.7|34029.3|33946.7|33944.3|1391
1643132700000|2022-01-25 17:45:00|34026.7|34024.3|33958.2|33955.8|34047.2|34044.8|33943.2|33940.8|1579
1643133000000|2022-01-25 17:50:00|33958.7|33956.3|33975.2|33972.8|33998.2|33995.8|33930.7|33928.3|1199
1643133300000|2022-01-25 17:55:00|33977.7|33975.3|34018.2|34015.8|34020.7|34018.3|33921.7|33919.3|1591
1643133600000|2022-01-25 18:00:00|34019.2|34016.8|33971.7|33969.3|34020.2|34017.8|33938.2|33935.8|1578
1643133900000|2022-01-25 18:05:00|33974.7|33972.3|33987.7|33985.3|34000.7|33998.3|33919.7|33917.3|1815
1643134200000|2022-01-25 18:10:00|33986.7|33984.3|34024.7|34022.3|34036.2|34033.8|33968.2|33965.8|1289
1643134500000|2022-01-25 18:15:00|34025.2|34022.8|34044.2|34041.8|34057.7|34055.3|33994.7|33992.3|997
1643134800000|2022-01-25 18:20:00|34043.7|34041.3|34047.7|34045.3|34057.7|34055.3|34011.7|34009.3|1225
1643135100000|2022-01-25 18:25:00|34047.2|34044.8|34160.7|34158.3|34172.2|34169.8|34026.7|34024.3|2032
1643135400000|2022-01-25 18:30:00|34160.2|34157.8|34202.2|34199.8|34219.7|34217.3|34134.7|34132.3|1568
1643135700000|2022-01-25 18:35:00|34202.7|34200.3|34231.2|34228.8|34231.2|34228.8|34166.2|34163.8|1409
1643136000000|2022-01-25 18:40:00|34230.7|34228.3|34218.7|34216.3|34240.7|34238.3|34176.7|34174.3|1268
1643136300000|2022-01-25 18:45:00|34218.2|34215.8|34286.7|34284.3|34305.7|34303.3|34193.7|34191.3|2443
1643136600000|2022-01-25 18:50:00|34287.2|34284.8|34331.7|34329.3|34335.2|34332.8|34277.7|34275.3|2375
1643136900000|2022-01-25 18:55:00|34332.7|34330.3|34354.7|34352.3|34357.7|34355.3|34294.7|34292.3|1962
1643137200000|2022-01-25 19:00:00|34355.7|34353.3|34291.2|34288.8|34361.2|34358.8|34278.2|34275.8|2508
1643137500000|2022-01-25 19:05:00|34290.7|34288.3|34291.7|34289.3|34318.2|34315.8|34257.2|34254.8|1475
1643137800000|2022-01-25 19:10:00|34292.7|34290.3|34381.7|34379.3|34400.7|34398.3|34287.2|34284.8|1843
1643138100000|2022-01-25 19:15:00|34383.2|34380.8|34409.7|34407.3|34413.7|34411.3|34370.7|34368.3|1569
1643138400000|2022-01-25 19:20:00|34410.2|34407.8|34403.2|34400.8|34434.2|34431.8|34391.2|34388.8|1743
1643138700000|2022-01-25 19:25:00|34401.7|34399.3|34397.2|34394.8|34410.7|34408.3|34360.7|34358.3|1727
1643139000000|2022-01-25 19:30:00|34396.7|34394.3|34322.2|34319.8|34412.7|34410.3|34314.2|34311.8|1983
1643139300000|2022-01-25 19:35:00|34324.7|34322.3|34397.7|34395.3|34397.7|34395.3|34324.7|34322.3|1132
1643139600000|2022-01-25 19:40:00|34399.2|34396.8|34482.7|34480.3|34489.7|34487.3|34399.2|34396.8|1784
1643139900000|2022-01-25 19:45:00|34483.2|34480.8|34479.7|34477.3|34508.2|34505.8|34466.7|34464.3|2352
1643140200000|2022-01-25 19:50:00|34480.7|34478.3|34526.2|34523.8|34537.7|34535.3|34465.2|34462.8|2213
1643140500000|2022-01-25 19:55:00|34525.2|34522.8|34579.7|34577.3|34594.2|34591.8|34509.7|34507.3|2487
1643140800000|2022-01-25 20:00:00|34580.2|34577.8|34504.2|34501.8|34592.2|34589.8|34499.7|34497.3|2703
1643141100000|2022-01-25 20:05:00|34506.7|34504.3|34435.7|34433.3|34514.7|34512.3|34416.2|34413.8|2668
1643141400000|2022-01-25 20:10:00|34436.2|34433.8|34414.7|34412.3|34440.2|34437.8|34401.7|34399.3|1497
1643141700000|2022-01-25 20:15:00|34414.2|34411.8|34510.7|34508.3|34517.7|34515.3|34411.7|34409.3|1572
1643142000000|2022-01-25 20:20:00|34511.5|34509.1|34421|34418.6|34516.5|34514.1|34413.5|34411.1|1659
1643142300000|2022-01-25 20:25:00|34420|34417.6|34321.5|34319.1|34420|34417.6|34300.5|34298.1|3287
1643142600000|2022-01-25 20:30:00|34321|34318.6|34283|34280.6|34335.5|34333.1|34263.5|34261.1|2448
1643142900000|2022-01-25 20:35:00|34282.5|34280.1|34356.5|34354.1|34375|34372.6|34238|34235.6|2292
1643143200000|2022-01-25 20:40:00|34355.5|34353.1|34362.5|34360.1|34420|34417.6|34340.5|34338.1|1840
1643143500000|2022-01-25 20:45:00|34364|34361.6|34340|34337.6|34414|34411.6|34312.5|34310.1|2560
1643143800000|2022-01-25 20:50:00|34334.5|34332.1|34244.5|34242.1|34334.5|34332.1|34227|34224.6|4229
1643144100000|2022-01-25 20:55:00|34246|34243.6|34316.5|34314.1|34339|34336.6|34236|34233.6|4388
1643144400000|2022-01-25 21:00:00|34315.5|34313.1|34303.2|34298.4|34353.7|34348.9|34257.2|34252.4|3677
1643144700000|2022-01-25 21:05:00|34302.7|34297.9|34220.7|34215.9|34305.2|34300.4|34206.7|34201.9|1283
1643145000000|2022-01-25 21:10:00|34220.2|34215.4|34229.7|34224.9|34259.2|34254.4|34213.7|34208.9|874
1643145300000|2022-01-25 21:15:00|34230.7|34225.9|34195.2|34190.4|34245.7|34240.9|34187.2|34182.4|464
1643145600000|2022-01-25 21:20:00|34194.7|34189.9|34183.7|34178.9|34196.2|34191.4|34158.2|34153.4|464
1643145900000|2022-01-25 21:25:00|34184.2|34179.4|34177.7|34172.9|34190.2|34185.4|34155.7|34150.9|277
1643146200000|2022-01-25 21:30:00|34175.7|34170.9|34126.7|34121.9|34182.7|34177.9|34107.7|34102.9|564
1643146500000|2022-01-25 21:35:00|34127.2|34122.4|34150.2|34145.4|34156.7|34151.9|34125.2|34120.4|414
1643146800000|2022-01-25 21:40:00|34150.7|34145.9|34134.7|34129.9|34155.7|34150.9|34130.2|34125.4|277
1643147100000|2022-01-25 21:45:00|34135.2|34130.4|34085.2|34080.4|34154.7|34149.9|34075.7|34070.9|553
1643147400000|2022-01-25 21:50:00|34086.7|34081.9|34061.2|34056.4|34087.2|34082.4|34008.7|34003.9|844
1643147700000|2022-01-25 21:55:00|34061.7|34056.9|34076.5|34066.7|34092.2|34087.4|34030.2|34025.4|385
1643148000000|2022-01-25 22:00:00|34076.4|34066.6|34063.1|34053.3|34076.6|34066.8|34061.3|34051.5|0
1643148300000|2022-01-25 22:05:00|34063|34053.2|34072.8|34063|34072.8|34063|34063|34053.2|0
1643148600000|2022-01-25 22:10:00|34073|34063.2|34081.9|34072.1|34086.6|34076.8|34072.7|34062.9|0
1643148900000|2022-01-25 22:15:00|34082.2|34072.4|34072.5|34062.7|34083.5|34073.7|34072.5|34062.7|0
1643149200000|2022-01-25 22:20:00|34074.6|34064.8|34078.2|34068.4|34078.4|34068.6|34066.2|34056.4|0
1643149500000|2022-01-25 22:25:00|34077.9|34068.1|34078.5|34068.7|34081.1|34071.3|34077.9|34068.1|0
1643149800000|2022-01-25 22:30:00|34078.4|34068.6|34100.6|34090.8|34100.6|34090.8|34076.9|34067.1|0
1643150100000|2022-01-25 22:35:00|34101.4|34091.6|34112.1|34102.3|34115.1|34105.3|34101.4|34091.6|0
1643150400000|2022-01-25 22:40:00|34112|34102.2|34115.9|34106.1|34121.7|34111.9|34110.9|34101.1|0
1643150700000|2022-01-25 22:45:00|34116.4|34106.6|34114.5|34104.7|34119.9|34110.1|34110.4|34100.6|0
1643151000000|2022-01-25 22:50:00|34114.4|34104.6|34113.9|34104.1|34116.1|34106.3|34112.9|34103.1|0
1643151300000|2022-01-25 22:55:00|34113.6|34103.8|34121.8|34112|34122.1|34112.3|34113.6|34103.8|0
1643151600000|2022-01-25 23:00:00|34077.7|34072.9|34171.7|34166.9|34172.7|34167.9|34076.7|34071.9|791
1643151900000|2022-01-25 23:05:00|34171.2|34166.4|34215.2|34210.4|34225.2|34220.4|34156.2|34151.4|1133
1643152200000|2022-01-25 23:10:00|34215.7|34210.9|34252.2|34247.4|34275.2|34270.4|34207.7|34202.9|888
1643152500000|2022-01-25 23:15:00|34252.7|34247.9|34281.2|34276.4|34296.2|34291.4|34224.7|34219.9|978
1643152800000|2022-01-25 23:20:00|34279.2|34274.4|34274.2|34269.4|34281.2|34276.4|34254.7|34249.9|687
1643153100000|2022-01-25 23:25:00|34274.7|34269.9|34295.7|34290.9|34303.7|34298.9|34236.7|34231.9|1059
1643153400000|2022-01-25 23:30:00|34299.2|34294.4|34300.7|34295.9|34336.7|34331.9|34284.2|34279.4|732
1643153700000|2022-01-25 23:35:00|34301.2|34296.4|34301.7|34296.9|34312.2|34307.4|34288.2|34283.4|414
1643154000000|2022-01-25 23:40:00|34299.7|34294.9|34356.7|34351.9|34377.7|34372.9|34295.7|34290.9|867
1643154300000|2022-01-25 23:45:00|34356.2|34351.4|34399.2|34394.4|34427.7|34422.9|34354.2|34349.4|934
1643154600000|2022-01-25 23:50:00|34398.7|34393.9|34379.2|34374.4|34412.7|34407.9|34367.2|34362.4|676
1643154900000|2022-01-25 23:55:00|34378.2|34373.4|34351.2|34346.4|34380.7|34375.9|34343.7|34338.9|613
1643155200000|2022-01-26 00:00:00|34351.7|34346.9|34303.2|34298.4|34358.7|34353.9|34299.2|34294.4|514
1643155500000|2022-01-26 00:05:00|34302.7|34297.9|34310.2|34305.4|34323.2|34318.4|34295.7|34290.9|253
1643155800000|2022-01-26 00:10:00|34309.7|34304.9|34338.2|34333.4|34363.2|34358.4|34305.7|34300.9|510
1643156100000|2022-01-26 00:15:00|34337.7|34332.9|34268.2|34263.4|34355.2|34350.4|34264.2|34259.4|508
1643156400000|2022-01-26 00:20:00|34268.7|34263.9|34268.2|34263.4|34281.7|34276.9|34252.7|34247.9|363
1643156700000|2022-01-26 00:25:00|34267.7|34262.9|34245.7|34240.9|34314.2|34309.4|34236.2|34231.4|649
1643157000000|2022-01-26 00:30:00|34246.2|34241.4|34305.2|34300.4|34309.7|34304.9|34204.2|34199.4|847
1643157300000|2022-01-26 00:35:00|34305.7|34300.9|34313.2|34308.4|34329.7|34324.9|34272.2|34267.4|590
1643157600000|2022-01-26 00:40:00|34313.7|34308.9|34264.2|34259.4|34316.7|34311.9|34250.2|34245.4|363
1643157900000|2022-01-26 00:45:00|34263.7|34258.9|34284.7|34279.9|34297.2|34292.4|34260.7|34255.9|193
1643158200000|2022-01-26 00:50:00|34285.2|34280.4|34254.7|34249.9|34292.2|34287.4|34254.2|34249.4|182
1643158500000|2022-01-26 00:55:00|34255.7|34250.9|34256.2|34251.4|34283.2|34278.4|34237.7|34232.9|404
1643158800000|2022-01-26 01:00:00|34256.7|34251.9|34272.2|34267.4|34272.2|34267.4|34233.2|34228.4|290
1643159100000|2022-01-26 01:05:00|34271.7|34266.9|34279.7|34274.9|34307.7|34302.9|34268.7|34263.9|349
1643159400000|2022-01-26 01:10:00|34280.2|34275.4|34230.2|34225.4|34289.7|34284.9|34224.2|34219.4|365
1643159700000|2022-01-26 01:15:00|34229.7|34224.9|34252.7|34247.9|34273.7|34268.9|34224.7|34219.9|329
1643160000000|2022-01-26 01:20:00|34252.2|34247.4|34281.7|34276.9|34293.2|34288.4|34252.2|34247.4|277
1643160300000|2022-01-26 01:25:00|34280.7|34275.9|34296.2|34291.4|34298.7|34293.9|34275.2|34270.4|148
1643160600000|2022-01-26 01:30:00|34295.7|34290.9|34279.7|34274.9|34298.2|34293.4|34257.2|34252.4|146
1643160900000|2022-01-26 01:35:00|34279.2|34274.4|34304.2|34299.4|34304.2|34299.4|34240.7|34235.9|398
1643161200000|2022-01-26 01:40:00|34304.7|34299.9|34279.2|34274.4|34310.7|34305.9|34273.2|34268.4|253
1643161500000|2022-01-26 01:45:00|34279.7|34274.9|34304.7|34299.9|34313.2|34308.4|34276.2|34271.4|272
1643161800000|2022-01-26 01:50:00|34303.2|34298.4|34293.7|34288.9|34309.2|34304.4|34281.2|34276.4|211
1643162100000|2022-01-26 01:55:00|34294.2|34289.4|34327.2|34322.4|34342.7|34337.9|34292.2|34287.4|473
1643162400000|2022-01-26 02:00:00|34327.7|34322.9|34331.2|34326.4|34352.2|34347.4|34320.2|34315.4|388
1643162700000|2022-01-26 02:05:00|34331.7|34326.9|34338.2|34333.4|34353.2|34348.4|34331.7|34326.9|334
1643163000000|2022-01-26 02:10:00|34338.7|34333.9|34343.2|34338.4|34350.7|34345.9|34331.2|34326.4|307
1643163300000|2022-01-26 02:15:00|34343.7|34338.9|34345.7|34340.9|34351.7|34346.9|34332.7|34327.9|170
1643163600000|2022-01-26 02:20:00|34347.2|34342.4|34355.7|34350.9|34380.2|34375.4|34340.2|34335.4|465
1643163900000|2022-01-26 02:25:00|34356.2|34351.4|34349.7|34344.9|34356.2|34351.4|34339.2|34334.4|351
1643164200000|2022-01-26 02:30:00|34351.2|34346.4|34352.2|34347.4|34361.7|34356.9|34343.2|34338.4|206
1643164500000|2022-01-26 02:35:00|34352.7|34347.9|34339.2|34334.4|34352.7|34347.9|34336.7|34331.9|127
1643164800000|2022-01-26 02:40:00|34339.7|34334.9|34326.2|34321.4|34342.7|34337.9|34324.7|34319.9|156
1643165100000|2022-01-26 02:45:00|34327.2|34322.4|34334.2|34329.4|34338.2|34333.4|34326.2|34321.4|155
1643165400000|2022-01-26 02:50:00|34334.7|34329.9|34327.2|34322.4|34334.7|34329.9|34321.7|34316.9|105
1643165700000|2022-01-26 02:55:00|34326.7|34321.9|34299.2|34294.4|34330.2|34325.4|34295.7|34290.9|133
1643166000000|2022-01-26 03:00:00|34298.7|34293.9|34326.7|34321.9|34328.2|34323.4|34297.7|34292.9|119
1643166300000|2022-01-26 03:05:00|34326.2|34321.4|34347.2|34342.4|34364.7|34359.9|34324.2|34319.4|188
1643166600000|2022-01-26 03:10:00|34346.7|34341.9|34338.2|34333.4|34352.7|34347.9|34336.7|34331.9|88
1643166900000|2022-01-26 03:15:00|34337.7|34332.9|34344.7|34339.9|34349.2|34344.4|34329.7|34324.9|185
1643167200000|2022-01-26 03:20:00|34345.2|34340.4|34352.2|34347.4|34359.2|34354.4|34339.2|34334.4|143
1643167500000|2022-01-26 03:25:00|34351.7|34346.9|34334.7|34329.9|34353.2|34348.4|34331.2|34326.4|115
1643167800000|2022-01-26 03:30:00|34335.2|34330.4|34373.2|34368.4|34375.2|34370.4|34334.2|34329.4|264
1643168100000|2022-01-26 03:35:00|34373.7|34368.9|34360.2|34355.4|34379.7|34374.9|34359.7|34354.9|136
1643168400000|2022-01-26 03:40:00|34359.7|34354.9|34367.7|34362.9|34368.2|34363.4|34356.7|34351.9|79
1643168700000|2022-01-26 03:45:00|34367.2|34362.4|34382.2|34377.4|34386.2|34381.4|34360.7|34355.9|234
1643169000000|2022-01-26 03:50:00|34381.7|34376.9|34378.7|34373.9|34401.2|34396.4|34374.2|34369.4|211
1643169300000|2022-01-26 03:55:00|34378.2|34373.4|34383.2|34378.4|34389.7|34384.9|34378.2|34373.4|57
1643169600000|2022-01-26 04:00:00|34383.7|34378.9|34359.7|34354.9|34397.7|34392.9|34359.7|34354.9|160
1643169900000|2022-01-26 04:05:00|34360.2|34355.4|34365.2|34360.4|34371.2|34366.4|34352.7|34347.9|166
1643170200000|2022-01-26 04:10:00|34364.7|34359.9|34379.7|34374.9|34380.2|34375.4|34362.2|34357.4|68
1643170500000|2022-01-26 04:15:00|34380.2|34375.4|34373.2|34368.4|34380.2|34375.4|34365.2|34360.4|56
1643170800000|2022-01-26 04:20:00|34372.7|34367.9|34373.7|34368.9|34378.2|34373.4|34365.2|34360.4|51
1643171100000|2022-01-26 04:25:00|34374.2|34369.4|34374.7|34369.9|34375.2|34370.4|34357.7|34352.9|146
1643171400000|2022-01-26 04:30:00|34375.2|34370.4|34377.2|34372.4|34381.2|34376.4|34369.7|34364.9|27
1643171700000|2022-01-26 04:35:00|34376.7|34371.9|34365.2|34360.4|34376.7|34371.9|34357.7|34352.9|64
1643172000000|2022-01-26 04:40:00|34365.7|34360.9|34357.7|34352.9|34371.7|34366.9|34353.7|34348.9|76
1643172300000|2022-01-26 04:45:00|34356.7|34351.9|34364.7|34359.9|34370.2|34365.4|34350.7|34345.9|61
1643172600000|2022-01-26 04:50:00|34364.2|34359.4|34362.7|34357.9|34367.2|34362.4|34357.7|34352.9|20
1643172900000|2022-01-26 04:55:00|34361.2|34356.4|34380.2|34375.4|34382.2|34377.4|34356.2|34351.4|69
1643173200000|2022-01-26 05:00:00|34379.7|34374.9|34368.2|34363.4|34381.2|34376.4|34361.7|34356.9|75
1643173500000|2022-01-26 05:05:00|34368.7|34363.9|34357.7|34352.9|34373.2|34368.4|34346.2|34341.4|132
1643173800000|2022-01-26 05:10:00|34359.2|34354.4|34333.2|34328.4|34359.2|34354.4|34330.2|34325.4|188
1643174100000|2022-01-26 05:15:00|34332.7|34327.9|34314.7|34309.9|34340.7|34335.9|34309.2|34304.4|233
1643174400000|2022-01-26 05:20:00|34314.2|34309.4|34303.2|34298.4|34317.2|34312.4|34298.2|34293.4|167
1643174700000|2022-01-26 05:25:00|34302.7|34297.9|34335.7|34330.9|34337.2|34332.4|34302.7|34297.9|142
1643175000000|2022-01-26 05:30:00|34336.2|34331.4|34331.2|34326.4|34343.7|34338.9|34325.2|34320.4|163
1643175300000|2022-01-26 05:35:00|34331.7|34326.9|34334.7|34329.9|34347.2|34342.4|34331.7|34326.9|95
1643175600000|2022-01-26 05:40:00|34336.7|34331.9|34335.2|34330.4|34342.2|34337.4|34328.2|34323.4|47
1643175900000|2022-01-26 05:45:00|34335.7|34330.9|34345.2|34340.4|34346.2|34341.4|34323.7|34318.9|55
1643176200000|2022-01-26 05:50:00|34344.7|34339.9|34355.2|34350.4|34356.7|34351.9|34340.2|34335.4|71
1643176500000|2022-01-26 05:55:00|34355.7|34350.9|34344.2|34339.4|34364.7|34359.9|34342.7|34337.9|99
1643176800000|2022-01-26 06:00:00|34341.2|34336.4|34364.2|34359.4|34368.2|34363.4|34334.7|34329.9|206
1643177100000|2022-01-26 06:05:00|34364.7|34359.9|34357.2|34352.4|34371.2|34366.4|34351.2|34346.4|66
1643177400000|2022-01-26 06:10:00|34360.2|34355.4|34348.2|34343.4|34365.2|34360.4|34344.7|34339.9|105
1643177700000|2022-01-26 06:15:00|34348.7|34343.9|34357.2|34352.4|34359.2|34354.4|34345.7|34340.9|79
1643178000000|2022-01-26 06:20:00|34358.2|34353.4|34361.7|34356.9|34372.7|34367.9|34357.7|34352.9|123
1643178300000|2022-01-26 06:25:00|34365.7|34360.9|34361.7|34356.9|34367.2|34362.4|34356.2|34351.4|47
1643178600000|2022-01-26 06:30:00|34362.7|34357.9|34342.7|34337.9|34365.2|34360.4|34333.7|34328.9|109
1643178900000|2022-01-26 06:35:00|34343.2|34338.4|34365.2|34360.4|34365.7|34360.9|34340.7|34335.9|65
1643179200000|2022-01-26 06:40:00|34365.7|34360.9|34356.7|34351.9|34366.7|34361.9|34352.2|34347.4|48
1643179500000|2022-01-26 06:45:00|34357.2|34352.4|34358.2|34353.4|34358.2|34353.4|34346.2|34341.4|42
1643179800000|2022-01-26 06:50:00|34357.7|34352.9|34330.7|34325.9|34360.2|34355.4|34326.2|34321.4|83
1643180100000|2022-01-26 06:55:00|34330.2|34325.4|34333.2|34328.4|34336.2|34331.4|34317.2|34312.4|217
1643180400000|2022-01-26 07:00:00|34332.6|34329|34315.1|34311.5|34356.6|34353|34308.1|34304.5|273
1643180700000|2022-01-26 07:05:00|34315.6|34312|34315.6|34312|34319.6|34316|34298.1|34294.5|168
1643181000000|2022-01-26 07:10:00|34316.1|34312.5|34301.1|34297.5|34328.6|34325|34283.1|34279.5|276
1643181300000|2022-01-26 07:15:00|34301.6|34298|34275.1|34271.5|34302.1|34298.5|34272.1|34268.5|424
1643181600000|2022-01-26 07:20:00|34275.6|34272|34284.1|34280.5|34294.1|34290.5|34270.6|34267|235
1643181900000|2022-01-26 07:25:00|34284.6|34281|34301.1|34297.5|34303.6|34300|34277.6|34274|178
1643182200000|2022-01-26 07:30:00|34301.6|34298|34323.1|34319.5|34331.1|34327.5|34297.1|34293.5|316
1643182500000|2022-01-26 07:35:00|34323.6|34320|34346.1|34342.5|34347.1|34343.5|34323.1|34319.5|329
1643182800000|2022-01-26 07:40:00|34345.1|34341.5|34353.1|34349.5|34354.1|34350.5|34337.1|34333.5|230
1643183100000|2022-01-26 07:45:00|34353.6|34350|34347.1|34343.5|34361.1|34357.5|34339.1|34335.5|267
1643183400000|2022-01-26 07:50:00|34347.6|34344|34373.1|34369.5|34375.1|34371.5|34347.6|34344|275
1643183700000|2022-01-26 07:55:00|34373.6|34370|34349.6|34346|34375.1|34371.5|34339.1|34335.5|510
1643184000000|2022-01-26 08:00:00|34350.1|34346.5|34413.1|34409.5|34415.6|34412|34345.1|34341.5|1059
1643184300000|2022-01-26 08:05:00|34412.6|34409|34449.1|34445.5|34466.1|34462.5|34405.1|34401.5|1336
1643184600000|2022-01-26 08:10:00|34449.6|34446|34500.1|34496.5|34513.1|34509.5|34448.6|34445|1754
1643184900000|2022-01-26 08:15:00|34500.6|34497|34498.1|34494.5|34515.6|34512|34492.1|34488.5|912
1643185200000|2022-01-26 08:20:00|34497.6|34494|34532.1|34528.5|34557.1|34553.5|34497.1|34493.5|1312
1643185500000|2022-01-26 08:25:00|34531.6|34528|34559.1|34555.5|34574.6|34571|34530.1|34526.5|1156
1643185800000|2022-01-26 08:30:00|34558.6|34555|34561.1|34557.5|34587.1|34583.5|34558.1|34554.5|1051
1643186100000|2022-01-26 08:35:00|34560.6|34557|34606.1|34602.5|34614.1|34610.5|34558.6|34555|930
1643186400000|2022-01-26 08:40:00|34605.6|34602|34589.6|34586|34618.1|34614.5|34579.6|34576|885
1643186700000|2022-01-26 08:45:00|34589.1|34585.5|34575.1|34571.5|34593.6|34590|34548.1|34544.5|666
1643187000000|2022-01-26 08:50:00|34575.6|34572|34557.1|34553.5|34581.1|34577.5|34551.1|34547.5|515
1643187300000|2022-01-26 08:55:00|34557.6|34554|34542.1|34538.5|34560.1|34556.5|34530.6|34527|610
1643187600000|2022-01-26 09:00:00|34542.6|34539|34561.1|34557.5|34588.1|34584.5|34521.6|34518|1486
1643187900000|2022-01-26 09:05:00|34560.6|34557|34585.6|34582|34589.6|34586|34556.1|34552.5|875
1643188200000|2022-01-26 09:10:00|34585.1|34581.5|34582.6|34579|34600.1|34596.5|34577.6|34574|754
1643188500000|2022-01-26 09:15:00|34583.1|34579.5|34609.1|34605.5|34613.1|34609.5|34573.6|34570|677
1643188800000|2022-01-26 09:20:00|34608.6|34605|34638.1|34634.5|34639.1|34635.5|34585.6|34582|1022
1643189100000|2022-01-26 09:25:00|34637.6|34634|34612.1|34608.5|34650.1|34646.5|34609.6|34606|663
1643189400000|2022-01-26 09:30:00|34612.6|34609|34606.1|34602.5|34644.1|34640.5|34597.1|34593.5|708
1643189700000|2022-01-26 09:35:00|34606.6|34603|34633.1|34629.5|34650.1|34646.5|34593.6|34590|656
1643190000000|2022-01-26 09:40:00|34632.6|34629|34661.1|34657.5|34663.1|34659.5|34622.1|34618.5|445
1643190300000|2022-01-26 09:45:00|34661.6|34658|34645.6|34642|34677.1|34673.5|34640.6|34637|1266
1643190600000|2022-01-26 09:50:00|34646.1|34642.5|34622.6|34619|34649.6|34646|34622.6|34619|489
1643190900000|2022-01-26 09:55:00|34623.1|34619.5|34607.6|34604|34632.6|34629|34584.1|34580.5|757
1643191200000|2022-01-26 10:00:00|34608.1|34604.5|34580.1|34576.5|34608.1|34604.5|34550.6|34547|772
1643191500000|2022-01-26 10:05:00|34579.6|34576|34569.1|34565.5|34585.1|34581.5|34560.1|34556.5|357
1643191800000|2022-01-26 10:10:00|34569.6|34566|34594.6|34591|34603.1|34599.5|34565.6|34562|286
1643192100000|2022-01-26 10:15:00|34595.1|34591.5|34581.1|34577.5|34607.1|34603.5|34575.6|34572|294
1643192400000|2022-01-26 10:20:00|34581.6|34578|34599.1|34595.5|34617.6|34614|34569.6|34566|338
1643192700000|2022-01-26 10:25:00|34598.1|34594.5|34597.1|34593.5|34602.6|34599|34583.1|34579.5|242
1643193000000|2022-01-26 10:30:00|34596.6|34593|34617.1|34613.5|34622.6|34619|34589.6|34586|464
1643193300000|2022-01-26 10:35:00|34616.6|34613|34630.1|34626.5|34641.1|34637.5|34616.6|34613|375
1643193600000|2022-01-26 10:40:00|34630.6|34627|34625.1|34621.5|34648.1|34644.5|34624.1|34620.5|372
1643193900000|2022-01-26 10:45:00|34625.6|34622|34645.6|34642|34651.1|34647.5|34620.1|34616.5|335
1643194200000|2022-01-26 10:50:00|34644.1|34640.5|34650.1|34646.5|34659.6|34656|34642.1|34638.5|203
1643194500000|2022-01-26 10:55:00|34649.6|34646|34637.1|34633.5|34657.1|34653.5|34631.6|34628|340
1643194800000|2022-01-26 11:00:00|34636.6|34633|34671.6|34668|34683.6|34680|34636.6|34633|795
1643195100000|2022-01-26 11:05:00|34671.1|34667.5|34643.1|34639.5|34671.6|34668|34641.6|34638|287
1643195400000|2022-01-26 11:10:00|34642.6|34639|34640.1|34636.5|34656.6|34653|34636.6|34633|523
1643195700000|2022-01-26 11:15:00|34639.6|34636|34662.1|34658.5|34671.1|34667.5|34638.1|34634.5|376
1643196000000|2022-01-26 11:20:00|34661.1|34657.5|34650.1|34646.5|34674.1|34670.5|34648.6|34645|302
1643196300000|2022-01-26 11:25:00|34649.6|34646|34633.1|34629.5|34655.1|34651.5|34624.1|34620.5|554
1643196600000|2022-01-26 11:30:00|34633.6|34630|34664.1|34660.5|34667.6|34664|34629.1|34625.5|570
1643196900000|2022-01-26 11:35:00|34664.6|34661|34677.1|34673.5|34682.1|34678.5|34662.6|34659|498
1643197200000|2022-01-26 11:40:00|34676.6|34673|34676.1|34672.5|34691.6|34688|34670.6|34667|424
1643197500000|2022-01-26 11:45:00|34676.6|34673|34681.6|34678|34688.1|34684.5|34667.6|34664|347
1643197800000|2022-01-26 11:50:00|34682.1|34678.5|34695.1|34691.5|34704.1|34700.5|34678.6|34675|605
1643198100000|2022-01-26 11:55:00|34695.6|34692|34719.6|34716|34721.1|34717.5|34687.1|34683.5|618
1643198400000|2022-01-26 12:00:00|34719.1|34715.5|34665.1|34661.5|34725.6|34722|34655.1|34651.5|1168
1643198700000|2022-01-26 12:05:00|34665.6|34662|34674.6|34671|34685.6|34682|34658.1|34654.5|656
1643199000000|2022-01-26 12:10:00|34675.1|34671.5|34649.1|34645.5|34683.1|34679.5|34648.6|34645|490
1643199300000|2022-01-26 12:15:00|34648.6|34645|34621.1|34617.5|34654.1|34650.5|34620.1|34616.5|926
1643199600000|2022-01-26 12:20:00|34620.6|34617|34610.1|34606.5|34644.1|34640.5|34607.1|34603.5|480
1643199900000|2022-01-26 12:25:00|34610.6|34607|34659.1|34655.5|34659.6|34656|34610.6|34607|429
1643200200000|2022-01-26 12:30:00|34658.6|34655|34653.1|34649.5|34671.6|34668|34615.1|34611.5|2155
1643200500000|2022-01-26 12:35:00|34652.1|34648.5|34659.1|34655.5|34675.1|34671.5|34646.6|34643|645
1643200800000|2022-01-26 12:40:00|34658.6|34655|34616.1|34612.5|34660.1|34656.5|34612.1|34608.5|533
1643201100000|2022-01-26 12:45:00|34616.6|34613|34613.1|34609.5|34633.1|34629.5|34607.1|34603.5|525
1643201400000|2022-01-26 12:50:00|34612.6|34609|34647.1|34643.5|34652.6|34649|34612.6|34609|515
1643201700000|2022-01-26 12:55:00|34648.1|34644.5|34630.6|34627|34657.1|34653.5|34630.1|34626.5|424
1643202000000|2022-01-26 13:00:00|34631.1|34627.5|34694.1|34690.5|34698.6|34695|34627.6|34624|1076
1643202300000|2022-01-26 13:05:00|34694.6|34691|34691.6|34688|34698.1|34694.5|34680.6|34677|512
1643202600000|2022-01-26 13:10:00|34692.1|34688.5|34671.1|34667.5|34695.6|34692|34665.1|34661.5|690
1643202900000|2022-01-26 13:15:00|34670.6|34667|34660.1|34656.5|34695.1|34691.5|34654.1|34650.5|1053
1643203200000|2022-01-26 13:20:00|34660.6|34657|34707.1|34703.5|34707.1|34703.5|34652.6|34649|890
1643203500000|2022-01-26 13:25:00|34706.6|34703|34697.1|34693.5|34722.1|34718.5|34697.1|34693.5|861
1643203800000|2022-01-26 13:30:00|34697.6|34694|34693.1|34689.5|34742.1|34738.5|34685.1|34681.5|1303
1643204100000|2022-01-26 13:35:00|34692.1|34688.5|34678.6|34675|34703.6|34700|34674.1|34670.5|588
1643204400000|2022-01-26 13:40:00|34679.1|34675.5|34677.6|34674|34694.1|34690.5|34669.1|34665.5|610
1643204700000|2022-01-26 13:45:00|34677.1|34673.5|34685.6|34682|34696.1|34692.5|34666.6|34663|318
1643205000000|2022-01-26 13:50:00|34685.1|34681.5|34672.1|34668.5|34686.6|34683|34666.6|34663|304
1643205300000|2022-01-26 13:55:00|34671.6|34668|34681.1|34677.5|34684.6|34681|34666.1|34662.5|525
1643205600000|2022-01-26 14:00:00|34681.6|34678|34640.1|34636.5|34697.1|34693.5|34640.1|34636.5|846
1643205900000|2022-01-26 14:05:00|34639.6|34636|34623.1|34619.5|34645.6|34642|34607.6|34604|880
1643206200000|2022-01-26 14:10:00|34622.1|34618.5|34583.1|34579.5|34622.1|34618.5|34582.1|34578.5|929
1643206500000|2022-01-26 14:15:00|34582.1|34578.5|34554.1|34550.5|34599.6|34596|34548.1|34544.5|1185
1643206800000|2022-01-26 14:20:00|34554.6|34551|34543.1|34539.5|34572.1|34568.5|34537.6|34534|828
1643207100000|2022-01-26 14:25:00|34544.1|34540.5|34614.6|34611|34620.1|34616.5|34529.1|34525.5|2518
1643207400000|2022-01-26 14:30:00|34614|34611.6|34498|34495.6|34637.5|34635.1|34475.5|34473.1|8688
1643207700000|2022-01-26 14:35:00|34497.5|34495.1|34516.5|34514.1|34562.5|34560.1|34483|34480.6|4834
1643208000000|2022-01-26 14:40:00|34515.5|34513.1|34524.5|34522.1|34548.5|34546.1|34487|34484.6|3797
1643208300000|2022-01-26 14:45:00|34525.5|34523.1|34699.5|34697.1|34713.5|34711.1|34525.5|34523.1|5219
1643208600000|2022-01-26 14:50:00|34698.5|34696.1|34769.5|34767.1|34785.5|34783.1|34673.5|34671.1|4135
1643208900000|2022-01-26 14:55:00|34769|34766.6|34758.5|34756.1|34775.5|34773.1|34708.5|34706.1|2932
1643209200000|2022-01-26 15:00:00|34759.5|34757.1|34783|34780.6|34818.5|34816.1|34707.5|34705.1|3748
1643209500000|2022-01-26 15:05:00|34783.5|34781.1|34748.5|34746.1|34793.5|34791.1|34723|34720.6|2683
1643209800000|2022-01-26 15:10:00|34748|34745.6|34652.9|34650.5|34750.5|34748.1|34642.4|34640|3069
1643210100000|2022-01-26 15:15:00|34652.4|34650|34685.4|34683|34686.9|34684.5|34588.4|34586|3228
1643210400000|2022-01-26 15:20:00|34683.4|34681|34593.9|34591.5|34710.9|34708.5|34593.4|34591|2573
1643210700000|2022-01-26 15:25:00|34593.4|34591|34510.4|34508|34593.9|34591.5|34462.4|34460|5066
1643211000000|2022-01-26 15:30:00|34510.9|34508.5|34469.4|34467|34510.9|34508.5|34438.4|34436|3702
1643211300000|2022-01-26 15:35:00|34470.9|34468.5|34436.4|34434|34507.9|34505.5|34427.9|34425.5|3258
1643211600000|2022-01-26 15:40:00|34436.9|34434.5|34415.4|34413|34486.4|34484|34398.4|34396|3246
1643211900000|2022-01-26 15:45:00|34416.4|34414|34423.4|34421|34434.4|34432|34376.9|34374.5|3097
1643212200000|2022-01-26 15:50:00|34422.9|34420.5|34467.9|34465.5|34479.4|34477|34415.4|34413|2444
1643212500000|2022-01-26 15:55:00|34467.4|34465|34501.9|34499.5|34536.4|34534|34433.4|34431|3394
1643212800000|2022-01-26 16:00:00|34502.4|34500|34499.4|34497|34511.4|34509|34466.4|34464|2084
1643213100000|2022-01-26 16:05:00|34499.9|34497.5|34577.4|34575|34594.4|34592|34492.4|34490|3133
1643213400000|2022-01-26 16:10:00|34577.9|34575.5|34617.9|34615.5|34628.4|34626|34570.4|34568|2431
1643213700000|2022-01-26 16:15:00|34617.4|34615|34598.4|34596|34653.4|34651|34583.9|34581.5|2250
1643214000000|2022-01-26 16:20:00|34598.9|34596.5|34637.4|34635|34663.4|34661|34590.4|34588|1557
1643214300000|2022-01-26 16:25:00|34636.9|34634.5|34644.4|34642|34669.9|34667.5|34631.9|34629.5|1284
1643214600000|2022-01-26 16:30:00|34645.4|34643|34637.9|34635.5|34680.4|34678|34599.9|34597.5|1912
1643214900000|2022-01-26 16:35:00|34636.9|34634.5|34634.4|34632|34649.9|34647.5|34601.4|34599|1477
1643215200000|2022-01-26 16:40:00|34634.9|34632.5|34647.9|34645.5|34670.9|34668.5|34625.9|34623.5|1141
1643215500000|2022-01-26 16:45:00|34649.4|34647|34603.9|34601.5|34665.9|34663.5|34596.4|34594|1176
1643215800000|2022-01-26 16:50:00|34603.4|34601|34611.9|34609.5|34621.9|34619.5|34545.9|34543.5|1827
1643216100000|2022-01-26 16:55:00|34611.4|34609|34622.9|34620.5|34644.9|34642.5|34594.9|34592.5|863
1643216400000|2022-01-26 17:00:00|34624.4|34622|34620.4|34618|34665.9|34663.5|34605.4|34603|967
1643216700000|2022-01-26 17:05:00|34620.9|34618.5|34637.9|34635.5|34638.4|34636|34603.4|34601|804
1643217000000|2022-01-26 17:10:00|34638.9|34636.5|34671.4|34669|34685.9|34683.5|34614.9|34612.5|1276
1643217300000|2022-01-26 17:15:00|34671.9|34669.5|34656.4|34654|34684.4|34682|34652.4|34650|885
1643217600000|2022-01-26 17:20:00|34656.9|34654.5|34650.4|34648|34672.4|34670|34634.4|34632|716
1643217900000|2022-01-26 17:25:00|34650.9|34648.5|34678.4|34676|34683.4|34681|34647.4|34645|915
1643218200000|2022-01-26 17:30:00|34678.9|34676.5|34676.4|34674|34689.9|34687.5|34648.9|34646.5|946
1643218500000|2022-01-26 17:35:00|34675.9|34673.5|34661.4|34659|34690.9|34688.5|34652.4|34650|803
1643218800000|2022-01-26 17:40:00|34660.8|34658.4|34682.3|34679.9|34691.8|34689.4|34659.8|34657.4|668
1643219100000|2022-01-26 17:45:00|34682.8|34680.4|34670.8|34668.4|34686.8|34684.4|34651.3|34648.9|656
1643219400000|2022-01-26 17:50:00|34671.3|34668.9|34671.8|34669.4|34679.8|34677.4|34647.8|34645.4|586
1643219700000|2022-01-26 17:55:00|34672.3|34669.9|34673.8|34671.4|34682.3|34679.9|34664.8|34662.4|434
1643220000000|2022-01-26 18:00:00|34674.3|34671.9|34589.3|34586.9|34680.8|34678.4|34571.8|34569.4|1455
1643220300000|2022-01-26 18:05:00|34588.8|34586.4|34627.8|34625.4|34630.8|34628.4|34569.8|34567.4|849
1643220600000|2022-01-26 18:10:00|34625.8|34623.4|34636.8|34634.4|34642.3|34639.9|34615.3|34612.9|497
1643220900000|2022-01-26 18:15:00|34637.3|34634.9|34612.3|34609.9|34645.8|34643.4|34601.8|34599.4|667
1643221200000|2022-01-26 18:20:00|34612.8|34610.4|34582.8|34580.4|34612.8|34610.4|34547.3|34544.9|1175
1643221500000|2022-01-26 18:25:00|34583.3|34580.9|34597.8|34595.4|34610.3|34607.9|34574.3|34571.9|797
1643221800000|2022-01-26 18:30:00|34597.3|34594.9|34596.8|34594.4|34620.8|34618.4|34580.8|34578.4|797
1643222100000|2022-01-26 18:35:00|34596.3|34593.9|34592.8|34590.4|34608.8|34606.4|34573.8|34571.4|767
1643222400000|2022-01-26 18:40:00|34593.3|34590.9|34599.8|34597.4|34615.3|34612.9|34579.8|34577.4|738
1643222700000|2022-01-26 18:45:00|34599.3|34596.9|34584.3|34581.9|34604.3|34601.9|34572.8|34570.4|846
1643223000000|2022-01-26 18:50:00|34584.8|34582.4|34600.8|34598.4|34603.3|34600.9|34564.8|34562.4|843
1643223300000|2022-01-26 18:55:00|34600.3|34597.9|34582.8|34580.4|34621.3|34618.9|34571.3|34568.9|966
1643223600000|2022-01-26 19:00:00|34585.3|34582.9|34687.8|34685.4|34811.3|34808.9|34559.3|34556.9|9219
1643223900000|2022-01-26 19:05:00|34686.8|34684.4|34640.8|34638.4|34765.8|34763.4|34630.8|34628.4|3917
1643224200000|2022-01-26 19:10:00|34641.3|34638.9|34497.3|34494.9|34681.8|34679.4|34462.8|34460.4|6675
1643224500000|2022-01-26 19:15:00|34497.8|34495.4|34522.3|34519.9|34556.3|34553.9|34468.8|34466.4|4730
1643224800000|2022-01-26 19:20:00|34521.8|34519.4|34548.3|34545.9|34566.8|34564.4|34486.8|34484.4|2221
1643225100000|2022-01-26 19:25:00|34547.8|34545.4|34623.8|34621.4|34662.3|34659.9|34546.8|34544.4|2536
1643225400000|2022-01-26 19:30:00|34624.3|34621.9|34460.8|34458.4|34637.3|34634.9|34426.3|34423.9|4595
1643225700000|2022-01-26 19:35:00|34459.8|34457.4|34591.8|34589.4|34644.8|34642.4|34395.8|34393.4|5691
1643226000000|2022-01-26 19:40:00|34597.3|34594.9|34352.8|34350.4|34606.8|34604.4|34352.8|34350.4|4427
1643226300000|2022-01-26 19:45:00|34352.3|34349.9|34217.8|34215.4|34355.3|34352.9|34181.3|34178.9|7839
1643226600000|2022-01-26 19:50:00|34215.3|34212.9|34298.3|34295.9|34383.3|34380.9|34210.3|34207.9|6618
1643226900000|2022-01-26 19:55:00|34298.8|34296.4|34321.8|34319.4|34333.8|34331.4|34236.8|34234.4|5804
1643227200000|2022-01-26 20:00:00|34317.8|34315.4|34115.3|34112.9|34317.8|34315.4|34048.8|34046.4|6037
1643227500000|2022-01-26 20:05:00|34114.3|34111.9|33960.8|33958.4|34126.3|34123.9|33960.3|33957.9|4519
1643227800000|2022-01-26 20:10:00|33960.3|33957.9|34033.8|34031.4|34124.8|34122.4|33960.3|33957.9|4900
1643228100000|2022-01-26 20:15:00|34035.8|34033.4|33982.8|33980.4|34091.3|34088.9|33962.3|33959.9|2939
1643228400000|2022-01-26 20:20:00|33981.6|33979.2|33940.1|33937.7|34001.6|33999.2|33864.6|33862.2|2946
1643228700000|2022-01-26 20:25:00|33939.6|33937.2|34083.6|34081.2|34090.1|34087.7|33894.1|33891.7|3372
1643229000000|2022-01-26 20:30:00|34081.6|34079.2|34025.1|34022.7|34128.6|34126.2|34008.6|34006.2|3009
1643229300000|2022-01-26 20:35:00|34024.6|34022.2|34055.1|34052.7|34102.1|34099.7|33944.6|33942.2|5679
1643229600000|2022-01-26 20:40:00|34057.6|34055.2|34091.6|34089.2|34156.6|34154.2|34005.1|34002.7|6012
1643229900000|2022-01-26 20:45:00|34093.6|34091.2|34076.6|34074.2|34162.6|34160.2|33998.1|33995.7|5117
1643230200000|2022-01-26 20:50:00|34096.6|34094.2|34197.1|34194.7|34202.6|34200.2|34020.6|34018.2|2191
1643230500000|2022-01-26 20:55:00|34178.1|34175.7|34160.1|34157.7|34228.1|34225.7|34074.6|34072.2|3765
1643230800000|2022-01-26 21:00:00|34161.3|34156.5|34138.3|34133.5|34175.8|34171|34106.8|34102|1295
1643231100000|2022-01-26 21:05:00|34138.8|34134|34155.3|34150.5|34186.8|34182|34120.3|34115.5|995
1643231400000|2022-01-26 21:10:00|34154.8|34150|34113.8|34109|34154.8|34150|34102.3|34097.5|612
1643231700000|2022-01-26 21:15:00|34116.8|34112|34131.3|34126.5|34146.8|34142|34100.3|34095.5|371
1643232000000|2022-01-26 21:20:00|34130.8|34126|34132.8|34128|34151.8|34147|34115.3|34110.5|251
1643232300000|2022-01-26 21:25:00|34132.3|34127.5|34146.8|34142|34158.3|34153.5|34119.3|34114.5|207
1643232600000|2022-01-26 21:30:00|34146.3|34141.5|34132.8|34128|34149.3|34144.5|34128.3|34123.5|185
1643232900000|2022-01-26 21:35:00|34130.8|34126|34122.8|34118|34132.3|34127.5|34090.3|34085.5|372
1643233200000|2022-01-26 21:40:00|34123.3|34118.5|34151.3|34146.5|34151.3|34146.5|34115.3|34110.5|235
1643233500000|2022-01-26 21:45:00|34150.3|34145.5|34156.3|34151.5|34176.3|34171.5|34140.3|34135.5|427
1643233800000|2022-01-26 21:50:00|34155.8|34151|34165.3|34160.5|34165.8|34161|34126.8|34122|244
1643234100000|2022-01-26 21:55:00|34164.3|34159.5|34157.5|34147.7|34176.3|34171.5|34147.8|34143|199
1643234400000|2022-01-26 22:00:00|34157.7|34147.9|34157.1|34147.3|34166.6|34156.8|34154.1|34144.3|0
1643234700000|2022-01-26 22:05:00|34156.8|34147|34165.2|34155.4|34165.2|34155.4|34156.8|34147|0
1643235000000|2022-01-26 22:10:00|34164.9|34155.1|34170.8|34161|34171.4|34161.6|34164.3|34154.5|0
1643235300000|2022-01-26 22:15:00|34171.4|34161.6|34182.8|34173|34184.2|34174.4|34171.1|34161.3|0
1643235600000|2022-01-26 22:20:00|34183|34173.2|34198.5|34188.7|34203.9|34194.1|34181.2|34171.4|0
1643235900000|2022-01-26 22:25:00|34198.4|34188.6|34194.9|34185.1|34205.4|34195.6|34193.8|34184|0
1643236200000|2022-01-26 22:30:00|34194.6|34184.8|34200.4|34190.6|34200.9|34191.1|34194.6|34184.8|0
1643236500000|2022-01-26 22:35:00|34200.3|34190.5|34226.7|34216.9|34226.7|34216.9|34197.4|34187.6|0
1643236800000|2022-01-26 22:40:00|34226.2|34216.4|34244.4|34234.6|34261.9|34252.1|34225.9|34216.1|0
1643237100000|2022-01-26 22:45:00|34245.1|34235.3|34221.3|34211.5|34246.2|34236.4|34221.3|34211.5|0
1643237400000|2022-01-26 22:50:00|34222.2|34212.4|34203|34193.2|34224.7|34214.9|34202.9|34193.1|0
1643237700000|2022-01-26 22:55:00|34203.3|34193.5|34211.4|34201.6|34211.8|34202|34193.5|34183.7|0
1643238000000|2022-01-26 23:00:00|34191.8|34187|34221.8|34217|34276.8|34272|34174.3|34169.5|1045
1643238300000|2022-01-26 23:05:00|34221.3|34216.5|34289.3|34284.5|34289.3|34284.5|34209.3|34204.5|556
1643238600000|2022-01-26 23:10:00|34289.8|34285|34280.8|34276|34292.8|34288|34256.8|34252|579
1643238900000|2022-01-26 23:15:00|34280.3|34275.5|34247.3|34242.5|34290.8|34286|34231.3|34226.5|518
1643239200000|2022-01-26 23:20:00|34249.3|34244.5|34263.3|34258.5|34277.3|34272.5|34244.3|34239.5|317
1643239500000|2022-01-26 23:25:00|34262.8|34258|34267.3|34262.5|34286.3|34281.5|34245.3|34240.5|288
1643239800000|2022-01-26 23:30:00|34267.8|34263|34299.3|34294.5|34312.3|34307.5|34267.8|34263|455
1643240100000|2022-01-26 23:35:00|34298.8|34294|34285.8|34281|34307.8|34303|34283.3|34278.5|315
1643240400000|2022-01-26 23:40:00|34286.3|34281.5|34285.3|34280.5|34297.8|34293|34274.8|34270|257
1643240700000|2022-01-26 23:45:00|34285.8|34281|34290.3|34285.5|34307.8|34303|34285.8|34281|245
1643241000000|2022-01-26 23:50:00|34289.8|34285|34281.8|34277|34300.3|34295.5|34275.3|34270.5|200
1643241300000|2022-01-26 23:55:00|34280.8|34276|34305.3|34300.5|34309.3|34304.5|34280.3|34275.5|247
1643241600000|2022-01-27 00:00:00|34304.8|34300|34280.8|34276|34312.3|34307.5|34264.3|34259.5|434
1643241900000|2022-01-27 00:05:00|34281.3|34276.5|34247.3|34242.5|34288.8|34284|34238.3|34233.5|420
1643242200000|2022-01-27 00:10:00|34246.8|34242|34224.3|34219.5|34250.3|34245.5|34217.3|34212.5|438
1643242500000|2022-01-27 00:15:00|34224.8|34220|34200.3|34195.5|34225.8|34221|34192.8|34188|527
1643242800000|2022-01-27 00:20:00|34199.8|34195|34232.8|34228|34235.3|34230.5|34179.8|34175|497
1643243100000|2022-01-27 00:25:00|34233.3|34228.5|34193.8|34189|34241.8|34237|34187.8|34183|325
1643243400000|2022-01-27 00:30:00|34194.3|34189.5|34193.3|34188.5|34201.3|34196.5|34163.8|34159|440
1643243700000|2022-01-27 00:35:00|34193.8|34189|34184.3|34179.5|34199.3|34194.5|34170.8|34166|234
1643244000000|2022-01-27 00:40:00|34183.8|34179|34168.3|34163.5|34190.8|34186|34150.8|34146|434
1643244300000|2022-01-27 00:45:00|34168.8|34164|34157.8|34153|34183.3|34178.5|34151.3|34146.5|245
1643244600000|2022-01-27 00:50:00|34158.3|34153.5|34130.8|34126|34191.3|34186.5|34128.3|34123.5|444
1643244900000|2022-01-27 00:55:00|34129.8|34125|34083.3|34078.5|34140.8|34136|34074.8|34070|805
1643245200000|2022-01-27 01:00:00|34082.8|34078|34032.8|34028|34096.3|34091.5|34013.8|34009|879
1643245500000|2022-01-27 01:05:00|34032.3|34027.5|33954.3|33949.5|34049.3|34044.5|33939.3|33934.5|1253
1643245800000|2022-01-27 01:10:00|33955.3|33950.5|33979.3|33974.5|34021.8|34017|33952.3|33947.5|622
1643246100000|2022-01-27 01:15:00|33979.8|33975|33913.8|33909|33996.3|33991.5|33877.8|33873|1505
1643246400000|2022-01-27 01:20:00|33914.3|33909.5|33935.3|33930.5|33939.8|33935|33885.3|33880.5|731
1643246700000|2022-01-27 01:25:00|33935.8|33931|33935.3|33930.5|33971.3|33966.5|33924.3|33919.5|415
1643247000000|2022-01-27 01:30:00|33937.8|33933|33959.3|33954.5|33967.8|33963|33902.8|33898|641
1643247300000|2022-01-27 01:35:00|33959.8|33955|33924.3|33919.5|33981.8|33977|33921.3|33916.5|257
1643247600000|2022-01-27 01:40:00|33924.8|33920|33925.8|33921|33954.8|33950|33913.3|33908.5|417
1643247900000|2022-01-27 01:45:00|33927.3|33922.5|33896.3|33891.5|33934.3|33929.5|33887.8|33883|559
1643248200000|2022-01-27 01:50:00|33898.3|33893.5|33879.3|33874.5|33922.3|33917.5|33869.3|33864.5|705
1643248500000|2022-01-27 01:55:00|33879.8|33875|33839.3|33834.5|33882.3|33877.5|33811.8|33807|1016
1643248800000|2022-01-27 02:00:00|33838.8|33834|33798.3|33793.5|33841.8|33837|33771.8|33767|937
1643249100000|2022-01-27 02:05:00|33798.8|33794|33752.8|33748|33814.8|33810|33751.8|33747|845
1643249400000|2022-01-27 02:10:00|33753.3|33748.5|33765.8|33761|33790.3|33785.5|33751.8|33747|629
1643249700000|2022-01-27 02:15:00|33766.3|33761.5|33760.3|33755.5|33780.8|33776|33752.3|33747.5|360
1643250000000|2022-01-27 02:20:00|33759.8|33755|33792.8|33788|33793.8|33789|33756.3|33751.5|684
1643250300000|2022-01-27 02:25:00|33792.3|33787.5|33762.3|33757.5|33797.3|33792.5|33742.8|33738|681
1643250600000|2022-01-27 02:30:00|33761.8|33757|33750.3|33745.5|33774.3|33769.5|33740.3|33735.5|454
1643250900000|2022-01-27 02:35:00|33749.8|33745|33836.8|33832|33841.8|33837|33746.8|33742|666
1643251200000|2022-01-27 02:40:00|33836.3|33831.5|33834.3|33829.5|33858.3|33853.5|33830.8|33826|363
1643251500000|2022-01-27 02:45:00|33834.8|33830|33854.8|33850|33877.3|33872.5|33834.8|33830|453
1643251800000|2022-01-27 02:50:00|33854.3|33849.5|33847.3|33842.5|33864.8|33860|33835.3|33830.5|342
1643252100000|2022-01-27 02:55:00|33846.8|33842|33814.8|33810|33849.3|33844.5|33806.3|33801.5|348
1643252400000|2022-01-27 03:00:00|33815.3|33810.5|33781.8|33777|33830.8|33826|33777.3|33772.5|361
1643252700000|2022-01-27 03:05:00|33782.3|33777.5|33814.3|33809.5|33815.8|33811|33772.3|33767.5|328
1643253000000|2022-01-27 03:10:00|33814.8|33810|33787.3|33782.5|33819.3|33814.5|33787.3|33782.5|210
1643253300000|2022-01-27 03:15:00|33787.8|33783|33823.8|33819|33827.3|33822.5|33778.3|33773.5|429
1643253600000|2022-01-27 03:20:00|33823.3|33818.5|33821.3|33816.5|33847.3|33842.5|33816.3|33811.5|489
1643253900000|2022-01-27 03:25:00|33821.8|33817|33811.3|33806.5|33823.8|33819|33800.3|33795.5|184
1643254200000|2022-01-27 03:30:00|33810.8|33806|33826.8|33822|33842.8|33838|33801.8|33797|283
1643254500000|2022-01-27 03:35:00|33827.3|33822.5|33774.3|33769.5|33827.8|33823|33767.8|33763|383
1643254800000|2022-01-27 03:40:00|33773.8|33769|33689.3|33684.5|33778.3|33773.5|33667.8|33663|1238
1643255100000|2022-01-27 03:45:00|33688.8|33684|33679.3|33674.5|33695.3|33690.5|33653.3|33648.5|600
1643255400000|2022-01-27 03:50:00|33679.8|33675|33692.3|33687.5|33709.8|33705|33675.3|33670.5|551
1643255700000|2022-01-27 03:55:00|33691.8|33687|33704.3|33699.5|33711.3|33706.5|33660.8|33656|564
1643256000000|2022-01-27 04:00:00|33703.8|33699|33695.8|33691|33720.3|33715.5|33691.8|33687|378
1643256300000|2022-01-27 04:05:00|33695.3|33690.5|33697.3|33692.5|33707.3|33702.5|33681.3|33676.5|195
1643256600000|2022-01-27 04:10:00|33697.8|33693|33714.3|33709.5|33715.8|33711|33681.8|33677|274
1643256900000|2022-01-27 04:15:00|33713.8|33709|33732.8|33728|33740.8|33736|33695.3|33690.5|347
1643257200000|2022-01-27 04:20:00|33733.3|33728.5|33739.3|33734.5|33746.8|33742|33719.8|33715|227
1643257500000|2022-01-27 04:25:00|33738.8|33734|33755.3|33750.5|33763.8|33759|33731.3|33726.5|343
1643257800000|2022-01-27 04:30:00|33755.8|33751|33778.3|33773.5|33791.3|33786.5|33749.8|33745|350
1643258100000|2022-01-27 04:35:00|33778.8|33774|33780.3|33775.5|33791.3|33786.5|33771.3|33766.5|153
1643258400000|2022-01-27 04:40:00|33780.8|33776|33751.3|33746.5|33781.8|33777|33741.8|33737|266
1643258700000|2022-01-27 04:45:00|33751.8|33747|33747.3|33742.5|33761.8|33757|33741.3|33736.5|211
1643259000000|2022-01-27 04:50:00|33747.8|33743|33753.3|33748.5|33769.3|33764.5|33744.8|33740|133
1643259300000|2022-01-27 04:55:00|33753.8|33749|33763.3|33758.5|33772.3|33767.5|33750.8|33746|132
1643259600000|2022-01-27 05:00:00|33763.8|33759|33826.8|33822|33828.8|33824|33761.8|33757|566
1643259900000|2022-01-27 05:05:00|33827.3|33822.5|33797.8|33793|33835.3|33830.5|33794.8|33790|240
1643260200000|2022-01-27 05:10:00|33797.3|33792.5|33763.3|33758.5|33802.3|33797.5|33761.8|33757|224
1643260500000|2022-01-27 05:15:00|33762.8|33758|33713.8|33709|33767.3|33762.5|33713.3|33708.5|539
1643260800000|2022-01-27 05:20:00|33713.3|33708.5|33726.3|33721.5|33743.3|33738.5|33711.8|33707|246
1643261100000|2022-01-27 05:25:00|33726.8|33722|33743.3|33738.5|33754.3|33749.5|33724.8|33720|192
1643261400000|2022-01-27 05:30:00|33743.8|33739|33807.3|33802.5|33815.3|33810.5|33738.8|33734|659
1643261700000|2022-01-27 05:35:00|33807.8|33803|33816.3|33811.5|33827.3|33822.5|33799.3|33794.5|425
1643262000000|2022-01-27 05:40:00|33816.8|33812|33822.3|33817.5|33830.3|33825.5|33785.3|33780.5|291
1643262300000|2022-01-27 05:45:00|33822.8|33818|33812.3|33807.5|33823.3|33818.5|33792.8|33788|137
1643262600000|2022-01-27 05:50:00|33810.8|33806|33799.3|33794.5|33821.8|33817|33781.8|33777|230
1643262900000|2022-01-27 05:55:00|33798.8|33794|33803.8|33799|33814.8|33810|33782.8|33778|219
1643263200000|2022-01-27 06:00:00|33803.3|33798.5|33792.8|33788|33829.3|33824.5|33784.3|33779.5|359
1643263500000|2022-01-27 06:05:00|33792.3|33787.5|33836.3|33831.5|33841.8|33837|33770.8|33766|450
1643263800000|2022-01-27 06:10:00|33835.8|33831|33853.8|33849|33881.3|33876.5|33835.3|33830.5|629
1643264100000|2022-01-27 06:15:00|33852.8|33848|33821.8|33817|33856.3|33851.5|33811.3|33806.5|261
1643264400000|2022-01-27 06:20:00|33822.3|33817.5|33791.8|33787|33834.3|33829.5|33788.3|33783.5|208
1643264700000|2022-01-27 06:25:00|33790.3|33785.5|33774.3|33769.5|33808.3|33803.5|33764.8|33760|304
1643265000000|2022-01-27 06:30:00|33774.8|33770|33747.3|33742.5|33776.3|33771.5|33741.3|33736.5|415
1643265300000|2022-01-27 06:35:00|33746.8|33742|33751.3|33746.5|33779.3|33774.5|33731.3|33726.5|262
1643265600000|2022-01-27 06:40:00|33750.8|33746|33750.3|33745.5|33771.3|33766.5|33738.3|33733.5|292
1643265900000|2022-01-27 06:45:00|33750.8|33746|33687.3|33682.5|33753.3|33748.5|33676.8|33672|569
1643266200000|2022-01-27 06:50:00|33686.3|33681.5|33753.3|33748.5|33756.3|33751.5|33685.3|33680.5|306
1643266500000|2022-01-27 06:55:00|33753.8|33749|33770.8|33766|33786.3|33781.5|33748.8|33744|310
1643266800000|2022-01-27 07:00:00|33770.2|33766.6|33828.7|33825.1|33830.2|33826.6|33770.2|33766.6|855
1643267100000|2022-01-27 07:05:00|33828.2|33824.6|33801.7|33798.1|33852.7|33849.1|33799.7|33796.1|583
1643267400000|2022-01-27 07:10:00|33802.2|33798.6|33862.2|33858.6|33894.7|33891.1|33794.2|33790.6|1188
1643267700000|2022-01-27 07:15:00|33862.7|33859.1|33895.7|33892.1|33906.2|33902.6|33861.2|33857.6|1023
1643268000000|2022-01-27 07:20:00|33894.2|33890.6|33885.2|33881.6|33915.7|33912.1|33882.7|33879.1|830
1643268300000|2022-01-27 07:25:00|33884.7|33881.1|33898.2|33894.6|33926.2|33922.6|33873.7|33870.1|757
1643268600000|2022-01-27 07:30:00|33897.7|33894.1|33891.2|33887.6|33933.2|33929.6|33879.7|33876.1|973
1643268900000|2022-01-27 07:35:00|33890.7|33887.1|33907.2|33903.6|33927.2|33923.6|33887.2|33883.6|649
1643269200000|2022-01-27 07:40:00|33907.7|33904.1|33946.2|33942.6|33950.7|33947.1|33904.7|33901.1|758
1643269500000|2022-01-27 07:45:00|33948.2|33944.6|33917.2|33913.6|33956.2|33952.6|33896.2|33892.6|758
1643269800000|2022-01-27 07:50:00|33916.7|33913.1|33951.2|33947.6|33954.7|33951.1|33912.2|33908.6|447
1643270100000|2022-01-27 07:55:00|33950.7|33947.1|33900.2|33896.6|33957.2|33953.6|33883.2|33879.6|715
1643270400000|2022-01-27 08:00:00|33900.7|33897.1|33933.2|33929.6|33942.7|33939.1|33887.2|33883.6|2035
1643270700000|2022-01-27 08:05:00|33932.7|33929.1|33926.7|33923.1|33962.7|33959.1|33891.2|33887.6|1492
1643271000000|2022-01-27 08:10:00|33927.2|33923.6|33970.2|33966.6|33974.7|33971.1|33900.2|33896.6|1355
1643271300000|2022-01-27 08:15:00|33969.7|33966.1|33980.2|33976.6|33990.2|33986.6|33949.7|33946.1|1361
1643271600000|2022-01-27 08:20:00|33980.7|33977.1|33949.7|33946.1|34002.2|33998.6|33941.2|33937.6|1326
1643271900000|2022-01-27 08:25:00|33949.2|33945.6|33938.7|33935.1|33964.2|33960.6|33927.2|33923.6|936
1643272200000|2022-01-27 08:30:00|33939.2|33935.6|33952.7|33949.1|33957.2|33953.6|33914.2|33910.6|724
1643272500000|2022-01-27 08:35:00|33952.2|33948.6|33952.2|33948.6|33988.7|33985.1|33942.2|33938.6|541
1643272800000|2022-01-27 08:40:00|33953.2|33949.6|33985.2|33981.6|33990.7|33987.1|33951.7|33948.1|470
1643273100000|2022-01-27 08:45:00|33984.7|33981.1|34009.2|34005.6|34041.2|34037.6|33972.2|33968.6|933
1643273400000|2022-01-27 08:50:00|34008.7|34005.1|34042.2|34038.6|34046.2|34042.6|34008.2|34004.6|560
1643273700000|2022-01-27 08:55:00|34041.7|34038.1|34074.2|34070.6|34080.2|34076.6|34041.2|34037.6|967
1643274000000|2022-01-27 09:00:00|34074.7|34071.1|34080.7|34077.1|34143.2|34139.6|34048.7|34045.1|1643
1643274300000|2022-01-27 09:05:00|34080.2|34076.6|34050.7|34047.1|34090.2|34086.6|34040.2|34036.6|1254
1643274600000|2022-01-27 09:10:00|34050.2|34046.6|34097.7|34094.1|34108.2|34104.6|34034.2|34030.6|801
1643274900000|2022-01-27 09:15:00|34098.2|34094.6|34100.2|34096.6|34114.2|34110.6|34070.7|34067.1|549
1643275200000|2022-01-27 09:20:00|34099.7|34096.1|34158.2|34154.6|34162.2|34158.6|34075.2|34071.6|697
1643275500000|2022-01-27 09:25:00|34157.2|34153.6|34162.2|34158.6|34184.2|34180.6|34138.2|34134.6|839
1643275800000|2022-01-27 09:30:00|34162.7|34159.1|34113.2|34109.6|34166.2|34162.6|34111.2|34107.6|763
1643276100000|2022-01-27 09:35:00|34113.7|34110.1|34121.2|34117.6|34130.2|34126.6|34098.7|34095.1|685
1643276400000|2022-01-27 09:40:00|34118.2|34114.6|34161.2|34157.6|34166.7|34163.1|34110.2|34106.6|688
1643276700000|2022-01-27 09:45:00|34162.7|34159.1|34179.7|34176.1|34197.2|34193.6|34148.2|34144.6|781
1643277000000|2022-01-27 09:50:00|34178.7|34175.1|34188.2|34184.6|34211.2|34207.6|34169.2|34165.6|807
1643277300000|2022-01-27 09:55:00|34188.7|34185.1|34181.2|34177.6|34211.7|34208.1|34176.7|34173.1|761
1643277600000|2022-01-27 10:00:00|34180.7|34177.1|34214.7|34211.1|34220.2|34216.6|34172.2|34168.6|751
1643277900000|2022-01-27 10:05:00|34215.2|34211.6|34208.2|34204.6|34236.2|34232.6|34206.2|34202.6|694
1643278200000|2022-01-27 10:10:00|34208.7|34205.1|34142.2|34138.6|34218.7|34215.1|34135.2|34131.6|1499
1643278500000|2022-01-27 10:15:00|34142.7|34139.1|34130.2|34126.6|34167.7|34164.1|34128.2|34124.6|685
1643278800000|2022-01-27 10:20:00|34130.7|34127.1|34163.2|34159.6|34166.2|34162.6|34114.7|34111.1|551
1643279100000|2022-01-27 10:25:00|34162.7|34159.1|34166.2|34162.6|34181.2|34177.6|34152.2|34148.6|493
1643279400000|2022-01-27 10:30:00|34166.7|34163.1|34178.2|34174.6|34181.7|34178.1|34146.7|34143.1|535
1643279700000|2022-01-27 10:35:00|34177.7|34174.1|34189.2|34185.6|34194.2|34190.6|34168.2|34164.6|469
1643280000000|2022-01-27 10:40:00|34189.7|34186.1|34148.2|34144.6|34190.7|34187.1|34136.7|34133.1|510
1643280300000|2022-01-27 10:45:00|34148.7|34145.1|34117.2|34113.6|34175.2|34171.6|34115.7|34112.1|578
1643280600000|2022-01-27 10:50:00|34117.7|34114.1|34063.2|34059.6|34123.7|34120.1|34056.7|34053.1|1218
1643280900000|2022-01-27 10:55:00|34062.7|34059.1|34060.2|34056.6|34066.2|34062.6|34031.7|34028.1|1248
1643281200000|2022-01-27 11:00:00|34058.2|34054.6|34111.2|34107.6|34122.2|34118.6|34053.2|34049.6|894
1643281500000|2022-01-27 11:05:00|34110.7|34107.1|34108.2|34104.6|34137.2|34133.6|34101.2|34097.6|563
1643281800000|2022-01-27 11:10:00|34108.7|34105.1|34143.7|34140.1|34147.7|34144.1|34102.7|34099.1|459
1643282100000|2022-01-27 11:15:00|34143.2|34139.6|34125.2|34121.6|34167.7|34164.1|34123.7|34120.1|564
1643282400000|2022-01-27 11:20:00|34124.7|34121.1|34131.2|34127.6|34132.2|34128.6|34108.2|34104.6|464
1643282700000|2022-01-27 11:25:00|34131.7|34128.1|34181.7|34178.1|34189.2|34185.6|34128.7|34125.1|526
1643283000000|2022-01-27 11:30:00|34181.2|34177.6|34166.7|34163.1|34190.2|34186.6|34157.7|34154.1|591
1643283300000|2022-01-27 11:35:00|34166.2|34162.6|34134.2|34130.6|34188.2|34184.6|34124.2|34120.6|882
1643283600000|2022-01-27 11:40:00|34134.7|34131.1|34149.2|34145.6|34164.7|34161.1|34127.2|34123.6|483
1643283900000|2022-01-27 11:45:00|34149.7|34146.1|34155.7|34152.1|34168.2|34164.6|34115.2|34111.6|533
1643284200000|2022-01-27 11:50:00|34156.2|34152.6|34179.2|34175.6|34196.7|34193.1|34153.2|34149.6|568
1643284500000|2022-01-27 11:55:00|34178.7|34175.1|34208.2|34204.6|34211.2|34207.6|34152.2|34148.6|556
1643284800000|2022-01-27 12:00:00|34208.7|34205.1|34159.2|34155.6|34219.2|34215.6|34137.2|34133.6|1752
1643285100000|2022-01-27 12:05:00|34159.7|34156.1|34147.2|34143.6|34160.2|34156.6|34120.2|34116.6|868
1643285400000|2022-01-27 12:10:00|34147.7|34144.1|34210.2|34206.6|34224.2|34220.6|34143.2|34139.6|1053
1643285700000|2022-01-27 12:15:00|34210.7|34207.1|34130.2|34126.6|34226.7|34223.1|34127.7|34124.1|985
1643286000000|2022-01-27 12:20:00|34129.7|34126.1|34070.7|34067.1|34145.7|34142.1|34067.2|34063.6|1203
1643286300000|2022-01-27 12:25:00|34070.2|34066.6|34108.2|34104.6|34126.2|34122.6|34069.7|34066.1|777
1643286600000|2022-01-27 12:30:00|34107.7|34104.1|34034.2|34030.6|34129.2|34125.6|34030.2|34026.6|807
1643286900000|2022-01-27 12:35:00|34032.7|34029.1|34081.2|34077.6|34112.7|34109.1|34031.7|34028.1|639
1643287200000|2022-01-27 12:40:00|34083.7|34080.1|34065.2|34061.6|34099.7|34096.1|34061.2|34057.6|572
1643287500000|2022-01-27 12:45:00|34064.7|34061.1|34116.7|34113.1|34130.7|34127.1|34063.2|34059.6|700
1643287800000|2022-01-27 12:50:00|34114.7|34111.1|34182.7|34179.1|34205.2|34201.6|34110.7|34107.1|930
1643288100000|2022-01-27 12:55:00|34182.2|34178.6|34166.7|34163.1|34197.2|34193.6|34160.7|34157.1|608
1643288400000|2022-01-27 13:00:00|34167.7|34164.1|34180.2|34176.6|34221.2|34217.6|34160.7|34157.1|1265
1643288700000|2022-01-27 13:05:00|34180.7|34177.1|34251.7|34248.1|34252.7|34249.1|34180.7|34177.1|1035
1643289000000|2022-01-27 13:10:00|34252.2|34248.6|34214.7|34211.1|34265.7|34262.1|34211.2|34207.6|1016
1643289300000|2022-01-27 13:15:00|34213.7|34210.1|34257.2|34253.6|34259.2|34255.6|34203.7|34200.1|1103
1643289600000|2022-01-27 13:20:00|34256.2|34252.6|34279.7|34276.1|34280.7|34277.1|34213.2|34209.6|1022
1643289900000|2022-01-27 13:25:00|34280.2|34276.6|34243.7|34240.1|34300.7|34297.1|34227.7|34224.1|939
1643290200000|2022-01-27 13:30:00|34244.2|34240.6|34237.7|34234.1|34280.2|34276.6|34226.2|34222.6|1358
1643290500000|2022-01-27 13:35:00|34237.2|34233.6|34231.2|34227.6|34248.7|34245.1|34213.7|34210.1|816
1643290800000|2022-01-27 13:40:00|34230.7|34227.1|34246.2|34242.6|34261.2|34257.6|34220.2|34216.6|446
1643291100000|2022-01-27 13:45:00|34246.7|34243.1|34297.7|34294.1|34301.2|34297.6|34246.2|34242.6|634
1643291400000|2022-01-27 13:50:00|34297.2|34293.6|34338.7|34335.1|34340.7|34337.1|34282.2|34278.6|1204
1643291700000|2022-01-27 13:55:00|34338.2|34334.6|34353.2|34349.6|34356.7|34353.1|34331.2|34327.6|897
1643292000000|2022-01-27 14:00:00|34353.7|34350.1|34359.7|34356.1|34377.7|34374.1|34338.7|34335.1|1000
1643292300000|2022-01-27 14:05:00|34359.2|34355.6|34337.7|34334.1|34369.2|34365.6|34320.7|34317.1|973
1643292600000|2022-01-27 14:10:00|34338.2|34334.6|34383.7|34380.1|34384.2|34380.6|34332.7|34329.1|755
1643292900000|2022-01-27 14:15:00|34384.2|34380.6|34375.2|34371.6|34399.2|34395.6|34370.7|34367.1|706
1643293200000|2022-01-27 14:20:00|34374.7|34371.1|34342.7|34339.1|34382.2|34378.6|34330.2|34326.6|979
1643293500000|2022-01-27 14:25:00|34343.2|34339.6|34442.2|34438.6|34444.2|34440.6|34343.2|34339.6|1753
1643293800000|2022-01-27 14:30:00|34441.6|34439.2|34438.6|34436.2|34523.6|34521.2|34421.6|34419.2|9849
1643294100000|2022-01-27 14:35:00|34439.1|34436.7|34450.6|34448.2|34484.6|34482.2|34404.1|34401.7|4777
1643294400000|2022-01-27 14:40:00|34451.1|34448.7|34602.1|34599.7|34602.1|34599.7|34449.1|34446.7|4036
1643294700000|2022-01-27 14:45:00|34601.1|34598.7|34716.6|34714.2|34738.6|34736.2|34573.6|34571.2|4664
1643295000000|2022-01-27 14:50:00|34716.1|34713.7|34715.6|34713.2|34749.6|34747.2|34683.6|34681.2|4722
1643295300000|2022-01-27 14:55:00|34717.1|34714.7|34688.1|34685.7|34721.6|34719.2|34606.6|34604.2|5341
1643295600000|2022-01-27 15:00:00|34690.1|34687.7|34702.6|34700.2|34708.6|34706.2|34564.6|34562.2|4847
1643295900000|2022-01-27 15:05:00|34701.6|34699.2|34744.6|34742.2|34774.6|34772.2|34671.6|34669.2|3628
1643296200000|2022-01-27 15:10:00|34743.6|34741.2|34753.6|34751.2|34775.6|34773.2|34707.1|34704.7|2866
1643296500000|2022-01-27 15:15:00|34753.1|34750.7|34697.1|34694.7|34766.1|34763.7|34679.6|34677.2|2656
1643296800000|2022-01-27 15:20:00|34697.6|34695.2|34647.1|34644.7|34729.1|34726.7|34636.1|34633.7|3016
1643297100000|2022-01-27 15:25:00|34648.1|34645.7|34494.6|34492.2|34668.1|34665.7|34493.1|34490.7|2917
1643297400000|2022-01-27 15:30:00|34495.6|34493.2|34494.6|34492.2|34539.6|34537.2|34443.1|34440.7|3556
1643297700000|2022-01-27 15:35:00|34494.1|34491.7|34427.1|34424.7|34522.6|34520.2|34409.6|34407.2|2752
1643298000000|2022-01-27 15:40:00|34430.6|34428.2|34565.1|34562.7|34570.6|34568.2|34414.6|34412.2|2490
1643298300000|2022-01-27 15:45:00|34565.6|34563.2|34538.1|34535.7|34581.1|34578.7|34506.6|34504.2|2112
1643298600000|2022-01-27 15:50:00|34538.6|34536.2|34566.1|34563.7|34589.1|34586.7|34526.1|34523.7|2546
1643298900000|2022-01-27 15:55:00|34565.6|34563.2|34675.6|34673.2|34682.1|34679.7|34556.1|34553.7|2987
1643299200000|2022-01-27 16:00:00|34675.1|34672.7|34712.6|34710.2|34744.1|34741.7|34675.1|34672.7|2803
1643299500000|2022-01-27 16:05:00|34712.1|34709.7|34620.6|34618.2|34732.1|34729.7|34607.1|34604.7|2398
1643299800000|2022-01-27 16:10:00|34621.1|34618.7|34700.6|34698.2|34716.1|34713.7|34619.1|34616.7|1596
1643300100000|2022-01-27 16:15:00|34701.6|34699.2|34608.1|34605.7|34703.6|34701.2|34556.6|34554.2|2495
1643300400000|2022-01-27 16:20:00|34607.6|34605.2|34578.6|34576.2|34638.6|34636.2|34552.1|34549.7|1456
1643300700000|2022-01-27 16:25:00|34579.1|34576.7|34564.6|34562.2|34589.1|34586.7|34515.6|34513.2|1661
1643301000000|2022-01-27 16:30:00|34564.1|34561.7|34652.1|34649.7|34663.1|34660.7|34553.6|34551.2|2172
1643301300000|2022-01-27 16:35:00|34653.1|34650.7|34632.1|34629.7|34689.6|34687.2|34620.6|34618.2|1445
1643301600000|2022-01-27 16:40:00|34632.6|34630.2|34637.1|34634.7|34687.1|34684.7|34621.6|34619.2|1719
1643301900000|2022-01-27 16:45:00|34636.6|34634.2|34648.1|34645.7|34683.1|34680.7|34636.1|34633.7|1199
1643302200000|2022-01-27 16:50:00|34647.6|34645.2|34657.6|34655.2|34667.1|34664.7|34609.6|34607.2|1248
1643302500000|2022-01-27 16:55:00|34657.1|34654.7|34661.6|34659.2|34671.1|34668.7|34633.1|34630.7|1077
1643302800000|2022-01-27 17:00:00|34662.1|34659.7|34652.1|34649.7|34671.6|34669.2|34600.1|34597.7|1511
1643303100000|2022-01-27 17:05:00|34651.6|34649.2|34551.1|34548.7|34651.6|34649.2|34526.6|34524.2|1516
1643303400000|2022-01-27 17:10:00|34550.6|34548.2|34534.1|34531.7|34561.1|34558.7|34504.6|34502.2|1984
1643303700000|2022-01-27 17:15:00|34536.1|34533.7|34445.6|34443.2|34536.1|34533.7|34419.1|34416.7|2551
1643304000000|2022-01-27 17:20:00|34446.1|34443.7|34408.1|34405.7|34459.1|34456.7|34394.6|34392.2|1960
1643304300000|2022-01-27 17:25:00|34407.6|34405.2|34392.1|34389.7|34447.1|34444.7|34363.6|34361.2|2463
1643304600000|2022-01-27 17:30:00|34391.6|34389.2|34333.1|34330.7|34422.6|34420.2|34324.1|34321.7|2970
1643304900000|2022-01-27 17:35:00|34332.6|34330.2|34294.1|34291.7|34344.6|34342.2|34266.1|34263.7|3860
1643305200000|2022-01-27 17:40:00|34293.6|34291.2|34302.1|34299.7|34326.1|34323.7|34276.6|34274.2|2012
1643305500000|2022-01-27 17:45:00|34302.6|34300.2|34217.1|34214.7|34304.1|34301.7|34196.1|34193.7|2658
1643305800000|2022-01-27 17:50:00|34217.6|34215.2|34267.4|34265|34281.1|34278.7|34217.6|34215.2|1931
1643306100000|2022-01-27 17:55:00|34266.9|34264.5|34288.4|34286|34340.9|34338.5|34261.9|34259.5|2415
1643306400000|2022-01-27 18:00:00|34287.9|34285.5|34207.9|34205.5|34315.4|34313|34200.4|34198|2833
1643306700000|2022-01-27 18:05:00|34206.9|34204.5|34198.4|34196|34220.9|34218.5|34142.9|34140.5|2694
1643307000000|2022-01-27 18:10:00|34198.9|34196.5|34195.9|34193.5|34200.4|34198|34145.4|34143|1748
1643307300000|2022-01-27 18:15:00|34195.4|34193|34148.9|34146.5|34250.9|34248.5|34138.4|34136|2771
1643307600000|2022-01-27 18:20:00|34146.4|34144|34041.9|34039.5|34155.9|34153.5|34038.9|34036.5|2808
1643307900000|2022-01-27 18:25:00|34041.4|34039|34050.9|34048.5|34103.9|34101.5|34035.9|34033.5|2584
1643308200000|2022-01-27 18:30:00|34052.9|34050.5|34108.4|34106|34118.9|34116.5|34037.4|34035|3944
1643308500000|2022-01-27 18:35:00|34108.9|34106.5|34059.4|34057|34152.9|34150.5|34046.9|34044.5|3779
1643308800000|2022-01-27 18:40:00|34058.4|34056|34100.9|34098.5|34129.9|34127.5|34031.9|34029.5|2783
1643309100000|2022-01-27 18:45:00|34099.9|34097.5|34115.4|34113|34130.9|34128.5|34060.4|34058|2341
1643309400000|2022-01-27 18:50:00|34115.9|34113.5|34070.4|34068|34125.9|34123.5|34054.4|34052|1682
1643309700000|2022-01-27 18:55:00|34069.9|34067.5|34135.4|34133|34166.4|34164|34055.9|34053.5|2380
1643310000000|2022-01-27 19:00:00|34128.9|34126.5|34250.4|34248|34275.9|34273.5|34118.4|34116|3005
1643310300000|2022-01-27 19:05:00|34249.9|34247.5|34256.4|34254|34311.9|34309.5|34207.4|34205|2023
1643310600000|2022-01-27 19:10:00|34255.9|34253.5|34229.4|34227|34287.4|34285|34219.9|34217.5|1617
1643310900000|2022-01-27 19:15:00|34228.9|34226.5|34163.4|34161|34241.4|34239|34136.9|34134.5|2008
1643311200000|2022-01-27 19:20:00|34162.9|34160.5|34082.9|34080.5|34166.9|34164.5|34074.9|34072.5|1559
1643311500000|2022-01-27 19:25:00|34081.4|34079|34076.4|34074|34107.9|34105.5|34058.9|34056.5|1433
1643311800000|2022-01-27 19:30:00|34076.9|34074.5|34041.9|34039.5|34126.4|34124|34015.9|34013.5|2125
1643312100000|2022-01-27 19:35:00|34042.4|34040|34120.4|34118|34125.9|34123.5|34033.4|34031|1930
1643312400000|2022-01-27 19:40:00|34119.9|34117.5|34200.9|34198.5|34214.9|34212.5|34107.4|34105|2375
1643312700000|2022-01-27 19:45:00|34201.4|34199|34196.9|34194.5|34243.4|34241|34172.9|34170.5|1545
1643313000000|2022-01-27 19:50:00|34195.4|34193|34088.4|34086|34195.9|34193.5|34075.9|34073.5|1952
1643313300000|2022-01-27 19:55:00|34087.9|34085.5|34117.4|34115|34140.9|34138.5|34046.9|34044.5|1663
1643313600000|2022-01-27 20:00:00|34115.9|34113.5|34192.4|34190|34226.4|34224|34111.9|34109.5|1997
1643313900000|2022-01-27 20:05:00|34192.9|34190.5|34153.4|34151|34238.4|34236|34142.4|34140|1717
1643314200000|2022-01-27 20:10:00|34153.9|34151.5|34056.9|34054.5|34170.9|34168.5|34039.9|34037.5|1707
1643314500000|2022-01-27 20:15:00|34056.4|34054|34111.9|34109.5|34112.9|34110.5|34004.4|34002|2024
1643314800000|2022-01-27 20:20:00|34111.4|34109|34103.7|34101.3|34141.2|34138.8|34051.7|34049.3|1749
1643315100000|2022-01-27 20:25:00|34104.2|34101.8|34188.7|34186.3|34208.7|34206.3|34096.2|34093.8|1632
1643315400000|2022-01-27 20:30:00|34187.7|34185.3|34181.2|34178.8|34245.2|34242.8|34167.2|34164.8|1892
1643315700000|2022-01-27 20:35:00|34186.2|34183.8|34148.7|34146.3|34216.2|34213.8|34123.2|34120.8|1853
1643316000000|2022-01-27 20:40:00|34149.7|34147.3|34265.7|34263.3|34288.2|34285.8|34129.2|34126.8|2238
1643316300000|2022-01-27 20:45:00|34267.2|34264.8|34203.7|34201.3|34331.2|34328.8|34166.7|34164.3|3129
1643316600000|2022-01-27 20:50:00|34202.2|34199.8|34196.7|34194.3|34227.7|34225.3|34155.2|34152.8|2123
1643316900000|2022-01-27 20:55:00|34196.2|34193.8|34160.2|34157.8|34228.7|34226.3|34142.7|34140.3|3477
1643317200000|2022-01-27 21:00:00|34161.4|34156.6|34187.9|34183.1|34193.4|34188.6|34150.9|34146.1|1868
1643317500000|2022-01-27 21:05:00|34188.9|34184.1|34248.4|34243.6|34255.9|34251.1|34180.9|34176.1|1210
1643317800000|2022-01-27 21:10:00|34247.9|34243.1|34237.4|34232.6|34277.9|34273.1|34211.9|34207.1|902
1643318100000|2022-01-27 21:15:00|34237.9|34233.1|34283.9|34279.1|34284.9|34280.1|34236.4|34231.6|568
1643318400000|2022-01-27 21:20:00|34284.4|34279.6|34254.4|34249.6|34288.4|34283.6|34239.9|34235.1|616
1643318700000|2022-01-27 21:25:00|34253.9|34249.1|34268.9|34264.1|34276.4|34271.6|34246.4|34241.6|207
1643319000000|2022-01-27 21:30:00|34269.4|34264.6|34294.9|34290.1|34339.9|34335.1|34224.9|34220.1|1276
1643319300000|2022-01-27 21:35:00|34295.4|34290.6|34301.4|34296.6|34317.4|34312.6|34279.4|34274.6|494
1643319600000|2022-01-27 21:40:00|34301.9|34297.1|34326.9|34322.1|34339.9|34335.1|34286.4|34281.6|538
1643319900000|2022-01-27 21:45:00|34326.4|34321.6|34327.9|34323.1|34357.4|34352.6|34319.4|34314.6|333
1643320200000|2022-01-27 21:50:00|34331.9|34327.1|34318.9|34314.1|34338.9|34334.1|34305.4|34300.6|476
1643320500000|2022-01-27 21:55:00|34319.4|34314.6|34353.2|34343.4|34359.9|34355.1|34319.4|34314.6|374
1643320800000|2022-01-27 22:00:00|34351|34341.2|34426.6|34416.8|34433.7|34423.9|34349.9|34340.1|0
1643321100000|2022-01-27 22:05:00|34428|34418.2|34424.7|34414.9|34455|34445.2|34411.7|34401.9|0
1643321400000|2022-01-27 22:10:00|34423.3|34413.5|34387.9|34378.1|34423.3|34413.5|34384.3|34374.5|0
1643321700000|2022-01-27 22:15:00|34387.8|34378|34396.4|34386.6|34403.6|34393.8|34366.7|34356.9|0
1643322000000|2022-01-27 22:20:00|34396.3|34386.5|34370.9|34361.1|34405.4|34395.6|34363.7|34353.9|0
1643322300000|2022-01-27 22:25:00|34371|34361.2|34345.6|34335.8|34371|34361.2|34345|34335.2|0
1643322600000|2022-01-27 22:30:00|34345.8|34336|34334.9|34325.1|34348.1|34338.3|34324.5|34314.7|0
1643322900000|2022-01-27 22:35:00|34330.9|34321.1|34334.9|34325.1|34351.4|34341.6|34324|34314.2|0
1643323200000|2022-01-27 22:40:00|34335.2|34325.4|34346.7|34336.9|34352.2|34342.4|34329.9|34320.1|0
1643323500000|2022-01-27 22:45:00|34354.2|34344.4|34375.9|34366.1|34377.1|34367.3|34354.1|34344.3|0
1643323800000|2022-01-27 22:50:00|34376.5|34366.7|34390.5|34380.7|34396.2|34386.4|34368.1|34358.3|0
1643324100000|2022-01-27 22:55:00|34391|34381.2|34396.6|34386.8|34399.7|34389.9|34383.8|34374|0
1643324400000|2022-01-27 23:00:00|34341.4|34336.6|34335.9|34331.1|34365.4|34360.6|34315.9|34311.1|585
1643324700000|2022-01-27 23:05:00|34337.4|34332.6|34359.4|34354.6|34377.4|34372.6|34333.4|34328.6|284
1643325000000|2022-01-27 23:10:00|34362.4|34357.6|34365.9|34361.1|34382.4|34377.6|34358.4|34353.6|205
1643325300000|2022-01-27 23:15:00|34364.9|34360.1|34302.9|34298.1|34366.9|34362.1|34300.9|34296.1|498
1643325600000|2022-01-27 23:20:00|34306.4|34301.6|34352.9|34348.1|34359.4|34354.6|34303.4|34298.6|328
1643325900000|2022-01-27 23:25:00|34351.4|34346.6|34353.4|34348.6|34380.9|34376.1|34350.9|34346.1|239
1643326200000|2022-01-27 23:30:00|34353.9|34349.1|34322.4|34317.6|34362.4|34357.6|34322.4|34317.6|232
1643326500000|2022-01-27 23:35:00|34323.4|34318.6|34349.4|34344.6|34355.9|34351.1|34321.4|34316.6|256
1643326800000|2022-01-27 23:40:00|34349.9|34345.1|34321.9|34317.1|34355.4|34350.6|34312.9|34308.1|189
1643327100000|2022-01-27 23:45:00|34322.4|34317.6|34321.4|34316.6|34345.4|34340.6|34318.4|34313.6|173
1643327400000|2022-01-27 23:50:00|34320.9|34316.1|34316.4|34311.6|34322.9|34318.1|34294.9|34290.1|251
1643327700000|2022-01-27 23:55:00|34316.9|34312.1|34268.4|34263.6|34321.4|34316.6|34263.4|34258.6|492
1643328000000|2022-01-28 00:00:00|34264.9|34260.1|34281.4|34276.6|34287.9|34283.1|34230.9|34226.1|550
1643328300000|2022-01-28 00:05:00|34282.9|34278.1|34244.4|34239.6|34292.4|34287.6|34242.9|34238.1|240
1643328600000|2022-01-28 00:10:00|34243.9|34239.1|34307.9|34303.1|34308.9|34304.1|34240.9|34236.1|225
1643328900000|2022-01-28 00:15:00|34304.9|34300.1|34269.9|34265.1|34313.9|34309.1|34254.9|34250.1|277
1643329200000|2022-01-28 00:20:00|34269.4|34264.6|34263.9|34259.1|34271.9|34267.1|34244.9|34240.1|189
1643329500000|2022-01-28 00:25:00|34263.4|34258.6|34245.4|34240.6|34283.9|34279.1|34244.9|34240.1|260
1643329800000|2022-01-28 00:30:00|34245.9|34241.1|34202.9|34198.1|34256.9|34252.1|34180.9|34176.1|1015
1643330100000|2022-01-28 00:35:00|34202.4|34197.6|34211.9|34207.1|34226.9|34222.1|34200.4|34195.6|245
1643330400000|2022-01-28 00:40:00|34211.4|34206.6|34194.4|34189.6|34211.4|34206.6|34174.4|34169.6|475
1643330700000|2022-01-28 00:45:00|34193.9|34189.1|34225.4|34220.6|34236.9|34232.1|34172.9|34168.1|258
1643331000000|2022-01-28 00:50:00|34224.9|34220.1|34266.9|34262.1|34275.9|34271.1|34215.4|34210.6|608
1643331300000|2022-01-28 00:55:00|34266.4|34261.6|34286.9|34282.1|34313.4|34308.6|34264.4|34259.6|612
1643331600000|2022-01-28 01:00:00|34282.9|34278.1|34317.4|34312.6|34336.9|34332.1|34274.4|34269.6|532
1643331900000|2022-01-28 01:05:00|34317.9|34313.1|34281.9|34277.1|34340.9|34336.1|34279.4|34274.6|281
1643332200000|2022-01-28 01:10:00|34281.4|34276.6|34274.9|34270.1|34312.9|34308.1|34274.4|34269.6|193
1643332500000|2022-01-28 01:15:00|34275.4|34270.6|34308.9|34304.1|34310.4|34305.6|34269.9|34265.1|172
1643332800000|2022-01-28 01:20:00|34309.4|34304.6|34303.9|34299.1|34336.9|34332.1|34301.9|34297.1|200
1643333100000|2022-01-28 01:25:00|34303.4|34298.6|34327.9|34323.1|34341.4|34336.6|34301.4|34296.6|186
1643333400000|2022-01-28 01:30:00|34328.4|34323.6|34270.4|34265.6|34335.4|34330.6|34264.9|34260.1|259
1643333700000|2022-01-28 01:35:00|34271.9|34267.1|34268.9|34264.1|34290.9|34286.1|34258.4|34253.6|254
1643334000000|2022-01-28 01:40:00|34268.4|34263.6|34294.4|34289.6|34305.4|34300.6|34247.9|34243.1|192
1643334300000|2022-01-28 01:45:00|34293.9|34289.1|34250.9|34246.1|34312.9|34308.1|34242.4|34237.6|261
1643334600000|2022-01-28 01:50:00|34251.4|34246.6|34247.9|34243.1|34270.9|34266.1|34236.9|34232.1|231
1643334900000|2022-01-28 01:55:00|34248.4|34243.6|34297.9|34293.1|34306.9|34302.1|34247.9|34243.1|203
1643335200000|2022-01-28 02:00:00|34298.4|34293.6|34302.9|34298.1|34321.9|34317.1|34274.9|34270.1|205
1643335500000|2022-01-28 02:05:00|34302.4|34297.6|34305.4|34300.6|34311.4|34306.6|34289.9|34285.1|165
1643335800000|2022-01-28 02:10:00|34304.9|34300.1|34292.9|34288.1|34321.4|34316.6|34286.4|34281.6|178
1643336100000|2022-01-28 02:15:00|34292.4|34287.6|34277.9|34273.1|34301.4|34296.6|34276.9|34272.1|107
1643336400000|2022-01-28 02:20:00|34277.4|34272.6|34321.4|34316.6|34326.4|34321.6|34277.4|34272.6|228
1643336700000|2022-01-28 02:25:00|34321.9|34317.1|34350.4|34345.6|34362.4|34357.6|34314.9|34310.1|502
1643337000000|2022-01-28 02:30:00|34350.9|34346.1|34347.4|34342.6|34364.9|34360.1|34343.9|34339.1|162
1643337300000|2022-01-28 02:35:00|34347.9|34343.1|34365.9|34361.1|34374.4|34369.6|34337.9|34333.1|196
1643337600000|2022-01-28 02:40:00|34365.4|34360.6|34366.9|34362.1|34369.9|34365.1|34354.9|34350.1|126
1643337900000|2022-01-28 02:45:00|34367.4|34362.6|34396.9|34392.1|34398.4|34393.6|34361.9|34357.1|236
1643338200000|2022-01-28 02:50:00|34396.4|34391.6|34407.4|34402.6|34409.4|34404.6|34383.9|34379.1|221
1643338500000|2022-01-28 02:55:00|34407.9|34403.1|34411.9|34407.1|34419.9|34415.1|34402.4|34397.6|322
1643338800000|2022-01-28 03:00:00|34412.9|34408.1|34402.9|34398.1|34415.9|34411.1|34398.9|34394.1|246
1643339100000|2022-01-28 03:05:00|34403.4|34398.6|34400.4|34395.6|34404.4|34399.6|34383.4|34378.6|237
1643339400000|2022-01-28 03:10:00|34400.9|34396.1|34398.4|34393.6|34415.9|34411.1|34389.4|34384.6|219
1643339700000|2022-01-28 03:15:00|34397.9|34393.1|34358.4|34353.6|34398.4|34393.6|34349.4|34344.6|241
1643340000000|2022-01-28 03:20:00|34359.4|34354.6|34349.9|34345.1|34371.4|34366.6|34341.4|34336.6|215
1643340300000|2022-01-28 03:25:00|34350.4|34345.6|34338.9|34334.1|34352.9|34348.1|34334.4|34329.6|108
1643340600000|2022-01-28 03:30:00|34338.4|34333.6|34348.9|34344.1|34357.9|34353.1|34334.9|34330.1|143
1643340900000|2022-01-28 03:35:00|34349.4|34344.6|34353.9|34349.1|34358.4|34353.6|34331.9|34327.1|150
1643341200000|2022-01-28 03:40:00|34352.9|34348.1|34322.9|34318.1|34354.4|34349.6|34317.4|34312.6|134
1643341500000|2022-01-28 03:45:00|34322.4|34317.6|34332.4|34327.6|34345.4|34340.6|34313.4|34308.6|177
1643341800000|2022-01-28 03:50:00|34331.9|34327.1|34317.9|34313.1|34345.4|34340.6|34305.4|34300.6|151
1643342100000|2022-01-28 03:55:00|34317.4|34312.6|34312.9|34308.1|34324.9|34320.1|34305.4|34300.6|143
1643342400000|2022-01-28 04:00:00|34313.4|34308.6|34317.9|34313.1|34337.4|34332.6|34307.4|34302.6|359
1643342700000|2022-01-28 04:05:00|34318.4|34313.6|34310.9|34306.1|34325.4|34320.6|34305.4|34300.6|139
1643343000000|2022-01-28 04:10:00|34307.9|34303.1|34314.9|34310.1|34318.4|34313.6|34302.9|34298.1|70
1643343300000|2022-01-28 04:15:00|34315.4|34310.6|34287.9|34283.1|34315.9|34311.1|34279.4|34274.6|168
1643343600000|2022-01-28 04:20:00|34287.4|34282.6|34285.9|34281.1|34298.9|34294.1|34277.4|34272.6|116
1643343900000|2022-01-28 04:25:00|34286.4|34281.6|34302.9|34298.1|34309.9|34305.1|34280.4|34275.6|114
1643344200000|2022-01-28 04:30:00|34303.4|34298.6|34311.4|34306.6|34317.4|34312.6|34293.4|34288.6|92
1643344500000|2022-01-28 04:35:00|34311.9|34307.1|34301.9|34297.1|34313.9|34309.1|34299.4|34294.6|74
1643344800000|2022-01-28 04:40:00|34302.4|34297.6|34296.9|34292.1|34314.4|34309.6|34296.9|34292.1|94
1643345100000|2022-01-28 04:45:00|34296.4|34291.6|34274.4|34269.6|34311.9|34307.1|34274.4|34269.6|184
1643345400000|2022-01-28 04:50:00|34274.9|34270.1|34262.4|34257.6|34277.9|34273.1|34257.4|34252.6|272
1643345700000|2022-01-28 04:55:00|34261.4|34256.6|34258.9|34254.1|34262.4|34257.6|34245.9|34241.1|254
1643346000000|2022-01-28 05:00:00|34258.4|34253.6|34264.4|34259.6|34265.9|34261.1|34244.9|34240.1|235
1643346300000|2022-01-28 05:05:00|34263.9|34259.1|34252.4|34247.6|34276.9|34272.1|34252.4|34247.6|186
1643346600000|2022-01-28 05:10:00|34251.9|34247.1|34307.9|34303.1|34321.4|34316.6|34239.9|34235.1|461
1643346900000|2022-01-28 05:15:00|34305.9|34301.1|34350.9|34346.1|34358.4|34353.6|34305.9|34301.1|350
1643347200000|2022-01-28 05:20:00|34350.4|34345.6|34355.9|34351.1|34370.4|34365.6|34346.4|34341.6|218
1643347500000|2022-01-28 05:25:00|34355.4|34350.6|34371.4|34366.6|34377.9|34373.1|34352.9|34348.1|241
1643347800000|2022-01-28 05:30:00|34370.9|34366.1|34344.9|34340.1|34379.9|34375.1|34343.4|34338.6|170
1643348100000|2022-01-28 05:35:00|34344.4|34339.6|34341.4|34336.6|34347.9|34343.1|34314.4|34309.6|284
1643348400000|2022-01-28 05:40:00|34341.9|34337.1|34344.4|34339.6|34351.9|34347.1|34334.4|34329.6|208
1643348700000|2022-01-28 05:45:00|34344.9|34340.1|34335.9|34331.1|34344.9|34340.1|34324.4|34319.6|89
1643349000000|2022-01-28 05:50:00|34336.4|34331.6|34350.9|34346.1|34352.9|34348.1|34328.9|34324.1|95
1643349300000|2022-01-28 05:55:00|34351.4|34346.6|34350.9|34346.1|34363.9|34359.1|34335.4|34330.6|173
1643349600000|2022-01-28 06:00:00|34347.9|34343.1|34343.9|34339.1|34379.4|34374.6|34323.9|34319.1|454
1643349900000|2022-01-28 06:05:00|34344.4|34339.6|34324.9|34320.1|34345.9|34341.1|34324.9|34320.1|180
1643350200000|2022-01-28 06:10:00|34324.4|34319.6|34318.9|34314.1|34324.4|34319.6|34295.9|34291.1|352
1643350500000|2022-01-28 06:15:00|34318.4|34313.6|34321.9|34317.1|34336.9|34332.1|34313.4|34308.6|190
1643350800000|2022-01-28 06:20:00|34322.4|34317.6|34338.9|34334.1|34339.9|34335.1|34322.4|34317.6|123
1643351100000|2022-01-28 06:25:00|34339.4|34334.6|34337.9|34333.1|34340.9|34336.1|34327.4|34322.6|130
1643351400000|2022-01-28 06:30:00|34338.4|34333.6|34325.9|34321.1|34338.4|34333.6|34311.4|34306.6|177
1643351700000|2022-01-28 06:35:00|34325.4|34320.6|34338.9|34334.1|34343.4|34338.6|34321.9|34317.1|134
1643352000000|2022-01-28 06:40:00|34339.9|34335.1|34329.9|34325.1|34344.9|34340.1|34329.9|34325.1|89
1643352300000|2022-01-28 06:45:00|34330.4|34325.6|34333.9|34329.1|34336.9|34332.1|34316.9|34312.1|103
1643352600000|2022-01-28 06:50:00|34334.4|34329.6|34351.4|34346.6|34354.9|34350.1|34333.9|34329.1|145
1643352900000|2022-01-28 06:55:00|34350.9|34346.1|34315.4|34310.6|34358.4|34353.6|34310.4|34305.6|218
1643353200000|2022-01-28 07:00:00|34314.8|34311.2|34267.8|34264.2|34316.3|34312.7|34263.8|34260.2|465
1643353500000|2022-01-28 07:05:00|34267.3|34263.7|34309.3|34305.7|34316.3|34312.7|34260.8|34257.2|478
1643353800000|2022-01-28 07:10:00|34308.8|34305.2|34314.3|34310.7|34339.8|34336.2|34287.3|34283.7|371
1643354100000|2022-01-28 07:15:00|34313.8|34310.2|34317.3|34313.7|34327.8|34324.2|34292.8|34289.2|135
1643354400000|2022-01-28 07:20:00|34317.8|34314.2|34276.3|34272.7|34319.8|34316.2|34264.8|34261.2|202
1643354700000|2022-01-28 07:25:00|34275.8|34272.2|34303.8|34300.2|34320.8|34317.2|34267.3|34263.7|233
1643355000000|2022-01-28 07:30:00|34302.8|34299.2|34277.8|34274.2|34305.8|34302.2|34276.3|34272.7|349
1643355300000|2022-01-28 07:35:00|34278.3|34274.7|34294.8|34291.2|34295.8|34292.2|34269.3|34265.7|355
1643355600000|2022-01-28 07:40:00|34293.8|34290.2|34285.3|34281.7|34303.8|34300.2|34275.3|34271.7|272
1643355900000|2022-01-28 07:45:00|34284.8|34281.2|34314.8|34311.2|34317.8|34314.2|34267.8|34264.2|402
1643356200000|2022-01-28 07:50:00|34314.3|34310.7|34351.3|34347.7|34358.8|34355.2|34300.8|34297.2|556
1643356500000|2022-01-28 07:55:00|34351.8|34348.2|34317.8|34314.2|34353.8|34350.2|34302.8|34299.2|736
1643356800000|2022-01-28 08:00:00|34314.3|34310.7|34283.8|34280.2|34315.8|34312.2|34278.3|34274.7|1804
1643357100000|2022-01-28 08:05:00|34281.8|34278.2|34246.8|34243.2|34287.8|34284.2|34235.8|34232.2|989
1643357400000|2022-01-28 08:10:00|34244.8|34241.2|34175.3|34171.7|34244.8|34241.2|34174.8|34171.2|1511
1643357700000|2022-01-28 08:15:00|34173.8|34170.2|34136.8|34133.2|34184.8|34181.2|34130.8|34127.2|1183
1643358000000|2022-01-28 08:20:00|34136.3|34132.7|34117.8|34114.2|34136.8|34133.2|34071.8|34068.2|2158
1643358300000|2022-01-28 08:25:00|34117.3|34113.7|34124.8|34121.2|34156.8|34153.2|34091.8|34088.2|1582
1643358600000|2022-01-28 08:30:00|34125.3|34121.7|34128.8|34125.2|34155.3|34151.7|34099.8|34096.2|1295
1643358900000|2022-01-28 08:35:00|34128.3|34124.7|34164.8|34161.2|34166.8|34163.2|34117.3|34113.7|1134
1643359200000|2022-01-28 08:40:00|34164.3|34160.7|34148.8|34145.2|34173.3|34169.7|34143.8|34140.2|657
1643359500000|2022-01-28 08:45:00|34149.3|34145.7|34155.8|34152.2|34205.8|34202.2|34133.8|34130.2|1240
1643359800000|2022-01-28 08:50:00|34157.8|34154.2|34176.8|34173.2|34190.8|34187.2|34146.8|34143.2|829
1643360100000|2022-01-28 08:55:00|34177.3|34173.7|34176.8|34173.2|34191.8|34188.2|34124.8|34121.2|735
1643360400000|2022-01-28 09:00:00|34177.8|34174.2|34132.8|34129.2|34198.8|34195.2|34127.8|34124.2|861
1643360700000|2022-01-28 09:05:00|34133.8|34130.2|34128.8|34125.2|34144.8|34141.2|34101.8|34098.2|705
1643361000000|2022-01-28 09:10:00|34129.3|34125.7|34198.8|34195.2|34212.8|34209.2|34121.8|34118.2|846
1643361300000|2022-01-28 09:15:00|34199.8|34196.2|34173.8|34170.2|34216.3|34212.7|34166.3|34162.7|566
1643361600000|2022-01-28 09:20:00|34174.3|34170.7|34184.8|34181.2|34212.3|34208.7|34161.8|34158.2|706
1643361900000|2022-01-28 09:25:00|34184.3|34180.7|34148.8|34145.2|34198.3|34194.7|34148.8|34145.2|403
1643362200000|2022-01-28 09:30:00|34149.8|34146.2|34148.8|34145.2|34190.8|34187.2|34134.8|34131.2|584
1643362500000|2022-01-28 09:35:00|34148.3|34144.7|34139.8|34136.2|34159.8|34156.2|34121.8|34118.2|441
1643362800000|2022-01-28 09:40:00|34139.3|34135.7|34184.3|34180.7|34185.3|34181.7|34127.3|34123.7|592
1643363100000|2022-01-28 09:45:00|34183.8|34180.2|34147.8|34144.2|34194.8|34191.2|34131.8|34128.2|549
1643363400000|2022-01-28 09:50:00|34148.3|34144.7|34153.8|34150.2|34155.8|34152.2|34131.3|34127.7|515
1643363700000|2022-01-28 09:55:00|34153.3|34149.7|34145.8|34142.2|34162.8|34159.2|34124.8|34121.2|457
1643364000000|2022-01-28 10:00:00|34146.3|34142.7|34121.3|34117.7|34149.8|34146.2|34100.8|34097.2|485
1643364300000|2022-01-28 10:05:00|34119.8|34116.2|34066.8|34063.2|34122.8|34119.2|34064.3|34060.7|781
1643364600000|2022-01-28 10:10:00|34066.3|34062.7|34098.8|34095.2|34106.8|34103.2|34065.8|34062.2|549
1643364900000|2022-01-28 10:15:00|34099.3|34095.7|34049.8|34046.2|34099.8|34096.2|34043.8|34040.2|653
1643365200000|2022-01-28 10:20:00|34047.8|34044.2|34097.8|34094.2|34101.3|34097.7|34032.8|34029.2|774
1643365500000|2022-01-28 10:25:00|34098.3|34094.7|34069.8|34066.2|34116.8|34113.2|34068.3|34064.7|556
1643365800000|2022-01-28 10:30:00|34070.8|34067.2|34053.3|34049.7|34087.8|34084.2|34047.3|34043.7|451
1643366100000|2022-01-28 10:35:00|34052.8|34049.2|34026.8|34023.2|34061.8|34058.2|34024.8|34021.2|719
1643366400000|2022-01-28 10:40:00|34026.3|34022.7|34070.8|34067.2|34074.3|34070.7|34025.8|34022.2|779
1643366700000|2022-01-28 10:45:00|34071.8|34068.2|34090.8|34087.2|34103.3|34099.7|34061.8|34058.2|754
1643367000000|2022-01-28 10:50:00|34091.3|34087.7|34053.8|34050.2|34093.8|34090.2|34047.3|34043.7|475
1643367300000|2022-01-28 10:55:00|34054.3|34050.7|34073.8|34070.2|34081.8|34078.2|34029.8|34026.2|722
1643367600000|2022-01-28 11:00:00|34074.3|34070.7|34056.8|34053.2|34091.3|34087.7|34044.8|34041.2|573
1643367900000|2022-01-28 11:05:00|34056.3|34052.7|34043.8|34040.2|34070.3|34066.7|34032.8|34029.2|551
1643368200000|2022-01-28 11:10:00|34043.3|34039.7|34015.3|34011.7|34044.3|34040.7|34012.3|34008.7|861
1643368500000|2022-01-28 11:15:00|34014.8|34011.2|33955.3|33951.7|34022.8|34019.2|33947.3|33943.7|1391
1643368800000|2022-01-28 11:20:00|33955.8|33952.2|33989.8|33986.2|33996.8|33993.2|33933.8|33930.2|1340
1643369100000|2022-01-28 11:25:00|33990.3|33986.7|34015.8|34012.2|34024.3|34020.7|33974.3|33970.7|909
1643369400000|2022-01-28 11:30:00|34016.3|34012.7|34055.3|34051.7|34057.8|34054.2|34014.8|34011.2|1272
1643369700000|2022-01-28 11:35:00|34054.8|34051.2|34015.3|34011.7|34085.8|34082.2|34009.3|34005.7|1371
1643370000000|2022-01-28 11:40:00|34014.8|34011.2|33979.8|33976.2|34019.3|34015.7|33979.8|33976.2|535
1643370300000|2022-01-28 11:45:00|33978.8|33975.2|34005.3|34001.7|34014.3|34010.7|33955.8|33952.2|886
1643370600000|2022-01-28 11:50:00|34005.8|34002.2|33970.8|33967.2|34017.3|34013.7|33951.8|33948.2|564
1643370900000|2022-01-28 11:55:00|33971.3|33967.7|34018.8|34015.2|34021.8|34018.2|33951.3|33947.7|890
1643371200000|2022-01-28 12:00:00|34018.3|34014.7|34037.8|34034.2|34042.3|34038.7|33977.8|33974.2|1317
1643371500000|2022-01-28 12:05:00|34038.3|34034.7|33995.8|33992.2|34042.3|34038.7|33993.8|33990.2|680
1643371800000|2022-01-28 12:10:00|33995.3|33991.7|34006.8|34003.2|34026.8|34023.2|33973.8|33970.2|475
1643372100000|2022-01-28 12:15:00|34007.8|34004.2|33974.8|33971.2|34017.3|34013.7|33962.8|33959.2|861
1643372400000|2022-01-28 12:20:00|33976.8|33973.2|33843.8|33840.2|33988.3|33984.7|33841.3|33837.7|2392
1643372700000|2022-01-28 12:25:00|33844.3|33840.7|33864.8|33861.2|33869.8|33866.2|33802.3|33798.7|2540
1643373000000|2022-01-28 12:30:00|33865.3|33861.7|33866.8|33863.2|33891.8|33888.2|33851.8|33848.2|1367
1643373300000|2022-01-28 12:35:00|33867.3|33863.7|33811.8|33808.2|33877.8|33874.2|33809.3|33805.7|1320
1643373600000|2022-01-28 12:40:00|33812.3|33808.7|33791.8|33788.2|33830.8|33827.2|33782.3|33778.7|1104
1643373900000|2022-01-28 12:45:00|33791.3|33787.7|33765.3|33761.7|33805.8|33802.2|33735.8|33732.2|1697
1643374200000|2022-01-28 12:50:00|33765.8|33762.2|33799.8|33796.2|33808.8|33805.2|33757.8|33754.2|1252
1643374500000|2022-01-28 12:55:00|33798.3|33794.7|33824.8|33821.2|33829.8|33826.2|33770.8|33767.2|1285
1643374800000|2022-01-28 13:00:00|33825.8|33822.2|33866.8|33863.2|33867.8|33864.2|33801.8|33798.2|1046
1643375100000|2022-01-28 13:05:00|33867.3|33863.7|33822.8|33819.2|33869.8|33866.2|33803.3|33799.7|1225
1643375400000|2022-01-28 13:10:00|33823.3|33819.7|33857.3|33853.7|33877.3|33873.7|33815.3|33811.7|1216
1643375700000|2022-01-28 13:15:00|33857.8|33854.2|33883.8|33880.2|33898.8|33895.2|33857.3|33853.7|1120
1643376000000|2022-01-28 13:20:00|33883.3|33879.7|33862.8|33859.2|33890.3|33886.7|33848.8|33845.2|748
1643376300000|2022-01-28 13:25:00|33863.3|33859.7|33859.3|33855.7|33871.8|33868.2|33831.3|33827.7|622
1643376600000|2022-01-28 13:30:00|33866.8|33863.2|34047.8|34044.2|34081.3|34077.7|33866.8|33863.2|5843
1643376900000|2022-01-28 13:35:00|34047.3|34043.7|34092.8|34089.2|34103.3|34099.7|34027.3|34023.7|1787
1643377200000|2022-01-28 13:40:00|34091.8|34088.2|34110.3|34106.7|34141.3|34137.7|34059.3|34055.7|1698
1643377500000|2022-01-28 13:45:00|34116.8|34113.2|34049.8|34046.2|34116.8|34113.2|34041.3|34037.7|1416
1643377800000|2022-01-28 13:50:00|34050.3|34046.7|34026.8|34023.2|34066.3|34062.7|34004.3|34000.7|1416
1643378100000|2022-01-28 13:55:00|34026.3|34022.7|34061.3|34057.7|34066.3|34062.7|34010.3|34006.7|1035
1643378400000|2022-01-28 14:00:00|34061.8|34058.2|34078.3|34074.7|34078.3|34074.7|33993.3|33989.7|1178
1643378700000|2022-01-28 14:05:00|34078.8|34075.2|34100.8|34097.2|34111.8|34108.2|34053.8|34050.2|1015
1643379000000|2022-01-28 14:10:00|34101.3|34097.7|34079.3|34075.7|34109.8|34106.2|34065.8|34062.2|794
1643379300000|2022-01-28 14:15:00|34078.8|34075.2|34117.3|34113.7|34120.8|34117.2|34068.8|34065.2|768
1643379600000|2022-01-28 14:20:00|34117.8|34114.2|34144.8|34141.2|34160.3|34156.7|34117.3|34113.7|1455
1643379900000|2022-01-28 14:25:00|34145.3|34141.7|34203.8|34200.2|34208.3|34204.7|34141.3|34137.7|1804
1643380200000|2022-01-28 14:30:00|34203.2|34200.8|33960.2|33957.8|34222.2|34219.8|33942.7|33940.3|7373
1643380500000|2022-01-28 14:35:00|33959.7|33957.3|33880.7|33878.3|33985.2|33982.8|33855.2|33852.8|5513
1643380800000|2022-01-28 14:40:00|33881.2|33878.8|33898.2|33895.8|33944.7|33942.3|33854.7|33852.3|4124
1643381100000|2022-01-28 14:45:00|33899.7|33897.3|33889.2|33886.8|33948.7|33946.3|33855.2|33852.8|4068
1643381400000|2022-01-28 14:50:00|33890.7|33888.3|33883.2|33880.8|33986.7|33984.3|33858.7|33856.3|3773
1643381700000|2022-01-28 14:55:00|33883.7|33881.3|33842.2|33839.8|33911.7|33909.3|33807.7|33805.3|3580
1643382000000|2022-01-28 15:00:00|33841.7|33839.3|33860.2|33857.8|33881.7|33879.3|33800.7|33798.3|4437
1643382300000|2022-01-28 15:05:00|33862.2|33859.8|33925.7|33923.3|33940.2|33937.8|33844.2|33841.8|3549
1643382600000|2022-01-28 15:10:00|33925.2|33922.8|33987.2|33984.8|34020.7|34018.3|33920.2|33917.8|4207
1643382900000|2022-01-28 15:15:00|33990.2|33987.8|34083.2|34080.8|34085.2|34082.8|33973.7|33971.3|4024
1643383200000|2022-01-28 15:20:00|34082.7|34080.3|34036.2|34033.8|34111.7|34109.3|34003.2|34000.8|4428
1643383500000|2022-01-28 15:25:00|34035.7|34033.3|34008.2|34005.8|34044.2|34041.8|33965.7|33963.3|3691
1643383800000|2022-01-28 15:30:00|34009.2|34006.8|33934.2|33931.8|34020.7|34018.3|33921.7|33919.3|3091
1643384100000|2022-01-28 15:35:00|33934.7|33932.3|33989.2|33986.8|34028.2|34025.8|33928.7|33926.3|3406
1643384400000|2022-01-28 15:40:00|33990.2|33987.8|33885.2|33882.8|33990.2|33987.8|33866.7|33864.3|3216
1643384700000|2022-01-28 15:45:00|33883.2|33880.8|34016.7|34014.3|34025.2|34022.8|33852.7|33850.3|3858
1643385000000|2022-01-28 15:50:00|34018.2|34015.8|34096.2|34093.8|34101.7|34099.3|34016.2|34013.8|3348
1643385300000|2022-01-28 15:55:00|34096.7|34094.3|34130.7|34128.3|34133.2|34130.8|34015.7|34013.3|3370
1643385600000|2022-01-28 16:00:00|34131.7|34129.3|34079.8|34077.4|34152.2|34149.8|34062.8|34060.4|3749
1643385900000|2022-01-28 16:05:00|34079.3|34076.9|34109.8|34107.4|34122.3|34119.9|34066.8|34064.4|2641
1643386200000|2022-01-28 16:10:00|34110.8|34108.4|34164.8|34162.4|34185.8|34183.4|34096.3|34093.9|3152
1643386500000|2022-01-28 16:15:00|34165.8|34163.4|34229.8|34227.4|34246.8|34244.4|34161.8|34159.4|2912
1643386800000|2022-01-28 16:20:00|34229.3|34226.9|34210.8|34208.4|34245.8|34243.4|34185.8|34183.4|2105
1643387100000|2022-01-28 16:25:00|34210.3|34207.9|34238.8|34236.4|34269.8|34267.4|34197.3|34194.9|2085
1643387400000|2022-01-28 16:30:00|34238.3|34235.9|34237.3|34234.9|34258.8|34256.4|34190.8|34188.4|2430
1643387700000|2022-01-28 16:35:00|34235.8|34233.4|34289.8|34287.4|34331.8|34329.4|34231.3|34228.9|2795
1643388000000|2022-01-28 16:40:00|34290.3|34287.9|34283.8|34281.4|34306.8|34304.4|34261.3|34258.9|1450
1643388300000|2022-01-28 16:45:00|34286.8|34284.4|34257.8|34255.4|34298.8|34296.4|34247.8|34245.4|1959
1643388600000|2022-01-28 16:50:00|34255.8|34253.4|34299.8|34297.4|34307.8|34305.4|34246.3|34243.9|1584
1643388900000|2022-01-28 16:55:00|34299.3|34296.9|34374.3|34371.9|34388.8|34386.4|34290.3|34287.9|2171
1643389200000|2022-01-28 17:00:00|34373.8|34371.4|34385.8|34383.4|34391.8|34389.4|34345.8|34343.4|1700
1643389500000|2022-01-28 17:05:00|34386.3|34383.9|34394.3|34391.9|34413.8|34411.4|34364.8|34362.4|1615
1643389800000|2022-01-28 17:10:00|34393.8|34391.4|34325.8|34323.4|34402.3|34399.9|34301.3|34298.9|2027
1643390100000|2022-01-28 17:15:00|34325.3|34322.9|34380.8|34378.4|34394.3|34391.9|34310.3|34307.9|1561
1643390400000|2022-01-28 17:20:00|34381.3|34378.9|34309.8|34307.4|34382.8|34380.4|34284.3|34281.9|1498
1643390700000|2022-01-28 17:25:00|34309.3|34306.9|34267.8|34265.4|34309.3|34306.9|34238.8|34236.4|1693
1643391000000|2022-01-28 17:30:00|34268.8|34266.4|34271.8|34269.4|34289.3|34286.9|34240.3|34237.9|1182
1643391300000|2022-01-28 17:35:00|34272.8|34270.4|34244.3|34241.9|34295.8|34293.4|34231.8|34229.4|1205
1643391600000|2022-01-28 17:40:00|34245.1|34242.7|34283.1|34280.7|34285.6|34283.2|34237.1|34234.7|1177
1643391900000|2022-01-28 17:45:00|34283.6|34281.2|34250.1|34247.7|34298.1|34295.7|34221.1|34218.7|1310
1643392200000|2022-01-28 17:50:00|34248.6|34246.2|34190.1|34187.7|34252.1|34249.7|34165.6|34163.2|2174
1643392500000|2022-01-28 17:55:00|34190.6|34188.2|34199.1|34196.7|34235.6|34233.2|34185.1|34182.7|1315
1643392800000|2022-01-28 18:00:00|34198.6|34196.2|34269.6|34267.2|34278.6|34276.2|34189.1|34186.7|1616
1643393100000|2022-01-28 18:05:00|34270.1|34267.7|34346.1|34343.7|34354.6|34352.2|34255.6|34253.2|1626
1643393400000|2022-01-28 18:10:00|34345.6|34343.2|34346.6|34344.2|34356.1|34353.7|34322.6|34320.2|1394
1643393700000|2022-01-28 18:15:00|34345.6|34343.2|34324.6|34322.2|34354.6|34352.2|34308.6|34306.2|1167
1643394000000|2022-01-28 18:20:00|34324.1|34321.7|34300.1|34297.7|34331.6|34329.2|34261.1|34258.7|1296
1643394300000|2022-01-28 18:25:00|34299.6|34297.2|34307.6|34305.2|34325.6|34323.2|34247.6|34245.2|1091
1643394600000|2022-01-28 18:30:00|34307.1|34304.7|34354.6|34352.2|34381.1|34378.7|34307.1|34304.7|1801
1643394900000|2022-01-28 18:35:00|34357.6|34355.2|34357.6|34355.2|34392.1|34389.7|34339.1|34336.7|1588
1643395200000|2022-01-28 18:40:00|34358.1|34355.7|34351.1|34348.7|34371.6|34369.2|34326.6|34324.2|966
1643395500000|2022-01-28 18:45:00|34351.6|34349.2|34345.6|34343.2|34387.6|34385.2|34331.6|34329.2|1289
1643395800000|2022-01-28 18:50:00|34344.6|34342.2|34395.6|34393.2|34408.1|34405.7|34338.6|34336.2|1030
1643396100000|2022-01-28 18:55:00|34394.6|34392.2|34357.6|34355.2|34410.6|34408.2|34356.1|34353.7|1639
1643396400000|2022-01-28 19:00:00|34357.1|34354.7|34329.1|34326.7|34420.6|34418.2|34328.6|34326.2|2283
1643396700000|2022-01-28 19:05:00|34329.6|34327.2|34294.1|34291.7|34340.6|34338.2|34275.6|34273.2|2063
1643397000000|2022-01-28 19:10:00|34294.6|34292.2|34220.6|34218.2|34298.1|34295.7|34214.6|34212.2|1519
1643397300000|2022-01-28 19:15:00|34219.6|34217.2|34187.6|34185.2|34220.1|34217.7|34171.6|34169.2|1911
1643397600000|2022-01-28 19:20:00|34188.1|34185.7|34094.6|34092.2|34188.6|34186.2|34093.1|34090.7|2383
1643397900000|2022-01-28 19:25:00|34093.6|34091.2|34089.6|34087.2|34141.1|34138.7|34084.6|34082.2|2046
1643398200000|2022-01-28 19:30:00|34089.1|34086.7|34085.6|34083.2|34126.1|34123.7|34041.6|34039.2|2408
1643398500000|2022-01-28 19:35:00|34084.6|34082.2|34132.6|34130.2|34138.1|34135.7|34080.1|34077.7|1474
1643398800000|2022-01-28 19:40:00|34133.6|34131.2|34238.6|34236.2|34244.1|34241.7|34131.6|34129.2|2762
1643399100000|2022-01-28 19:45:00|34239.6|34237.2|34300.6|34298.2|34302.1|34299.7|34221.6|34219.2|2127
1643399400000|2022-01-28 19:50:00|34301.1|34298.7|34296.6|34294.2|34326.6|34324.2|34259.6|34257.2|2039
1643399700000|2022-01-28 19:55:00|34296.1|34293.7|34368.6|34366.2|34383.6|34381.2|34286.1|34283.7|2275
1643400000000|2022-01-28 20:00:00|34369.1|34366.7|34380.1|34377.7|34401.6|34399.2|34338.1|34335.7|1988
1643400300000|2022-01-28 20:05:00|34380.6|34378.2|34401.6|34399.2|34419.1|34416.7|34372.6|34370.2|1310
1643400600000|2022-01-28 20:10:00|34402.6|34400.2|34357.6|34355.2|34406.1|34403.7|34317.6|34315.2|2091
1643400900000|2022-01-28 20:15:00|34358.1|34355.7|34387.1|34384.7|34416.6|34414.2|34345.6|34343.2|1206
1643401200000|2022-01-28 20:20:00|34386.6|34384.2|34467.1|34464.7|34474.6|34472.2|34366.1|34363.7|2074
1643401500000|2022-01-28 20:25:00|34466.1|34463.7|34432.1|34429.7|34483.1|34480.7|34410.6|34408.2|1720
1643401800000|2022-01-28 20:30:00|34432.6|34430.2|34488.6|34486.2|34514.6|34512.2|34343.6|34341.2|2890
1643402100000|2022-01-28 20:35:00|34488.1|34485.7|34501.1|34498.7|34513.1|34510.7|34468.1|34465.7|1581
1643402400000|2022-01-28 20:40:00|34502.1|34499.7|34544.1|34541.7|34560.6|34558.2|34498.1|34495.7|2400
1643402700000|2022-01-28 20:45:00|34544.6|34542.2|34608.1|34605.7|34613.6|34611.2|34501.6|34499.2|2460
1643403000000|2022-01-28 20:50:00|34607.6|34605.2|34650.1|34647.7|34663.1|34660.7|34600.6|34598.2|3025
1643403300000|2022-01-28 20:55:00|34650.6|34648.2|34725.6|34723.2|34732.6|34730.2|34630.6|34628.2|6189
1643403600000|2022-01-28 21:00:00|34726.1|34723.7|34707.8|34703|34747.3|34742.5|34681.8|34677|2692
1643403900000|2022-01-28 21:05:00|34709.8|34705|34722.3|34717.5|34745.3|34740.5|34708.3|34703.5|1335
1643404200000|2022-01-28 21:10:00|34723.8|34719|34653.8|34649|34724.3|34719.5|34650.3|34645.5|1266
1643404500000|2022-01-28 21:15:00|34653.3|34648.5|34681.3|34676.5|34710.3|34705.5|34652.3|34647.5|611
1643404800000|2022-01-28 21:20:00|34680.8|34676|34687.3|34682.5|34705.3|34700.5|34674.3|34669.5|434
1643405100000|2022-01-28 21:25:00|34687.8|34683|34705.3|34700.5|34708.8|34704|34682.3|34677.5|288
1643405400000|2022-01-28 21:30:00|34703.3|34698.5|34697.3|34692.5|34703.3|34698.5|34685.3|34680.5|206
1643405700000|2022-01-28 21:35:00|34696.3|34691.5|34705.8|34701|34707.8|34703|34696.3|34691.5|167
1643406000000|2022-01-28 21:40:00|34704.3|34699.5|34712.3|34707.5|34717.8|34713|34704.3|34699.5|257
1643406300000|2022-01-28 21:45:00|34711.8|34707|34704.3|34699.5|34717.8|34713|34704.3|34699.5|198
1643406600000|2022-01-28 21:50:00|34705.3|34700.5|34717.8|34713|34718.8|34714|34699.8|34695|216
1643406900000|2022-01-28 21:55:00|34718.3|34713.5|34707.1|34697.3|34718.3|34713.5|34695.8|34691|190
1643583600000|2022-01-30 23:00:00|34736.8|34732|34673.8|34669|34739.3|34734.5|34660.8|34656|739
1643583900000|2022-01-30 23:05:00|34669.8|34665|34693.8|34689|34713.3|34708.5|34668.8|34664|310
1643584200000|2022-01-30 23:10:00|34693.3|34688.5|34662.8|34658|34697.3|34692.5|34654.8|34650|270
1643584500000|2022-01-30 23:15:00|34662.3|34657.5|34643.3|34638.5|34673.3|34668.5|34631.8|34627|385
1643584800000|2022-01-30 23:20:00|34643.8|34639|34647.3|34642.5|34654.8|34650|34630.8|34626|209
1643585100000|2022-01-30 23:25:00|34648.3|34643.5|34674.3|34669.5|34676.3|34671.5|34635.3|34630.5|188
1643585400000|2022-01-30 23:30:00|34675.3|34670.5|34650.8|34646|34675.8|34671|34643.3|34638.5|320
1643585700000|2022-01-30 23:35:00|34649.8|34645|34624.8|34620|34651.3|34646.5|34618.3|34613.5|285
1643586000000|2022-01-30 23:40:00|34624.3|34619.5|34619.8|34615|34654.3|34649.5|34619.8|34615|190
1643586300000|2022-01-30 23:45:00|34617.3|34612.5|34605.8|34601|34617.3|34612.5|34585.8|34581|296
1643586600000|2022-01-30 23:50:00|34606.3|34601.5|34626.3|34621.5|34635.3|34630.5|34602.3|34597.5|161
1643586900000|2022-01-30 23:55:00|34625.8|34621|34647.8|34643|34650.3|34645.5|34617.8|34613|299
1643587200000|2022-01-31 00:00:00|34648.3|34643.5|34624.8|34620|34651.8|34647|34604.3|34599.5|432
1643587500000|2022-01-31 00:05:00|34624.3|34619.5|34607.8|34603|34633.8|34629|34600.3|34595.5|204
1643587800000|2022-01-31 00:10:00|34608.3|34603.5|34651.8|34647|34657.8|34653|34607.8|34603|278
1643588100000|2022-01-31 00:15:00|34652.3|34647.5|34654.3|34649.5|34679.8|34675|34646.8|34642|301
1643588400000|2022-01-31 00:20:00|34655.3|34650.5|34626.8|34622|34674.3|34669.5|34623.8|34619|259
1643588700000|2022-01-31 00:25:00|34627.3|34622.5|34677.8|34673|34678.3|34673.5|34627.3|34622.5|158
1643589000000|2022-01-31 00:30:00|34677.3|34672.5|34681.8|34677|34685.3|34680.5|34662.8|34658|215
1643589300000|2022-01-31 00:35:00|34683.3|34678.5|34668.3|34663.5|34709.8|34705|34665.8|34661|291
1643589600000|2022-01-31 00:40:00|34662.3|34657.5|34653.8|34649|34670.3|34665.5|34649.3|34644.5|183
1643589900000|2022-01-31 00:45:00|34654.3|34649.5|34647.3|34642.5|34666.3|34661.5|34645.8|34641|161
1643590200000|2022-01-31 00:50:00|34648.3|34643.5|34645.8|34641|34659.3|34654.5|34634.8|34630|134
1643590500000|2022-01-31 00:55:00|34645.3|34640.5|34627.8|34623|34652.8|34648|34623.8|34619|143
1643590800000|2022-01-31 01:00:00|34628.3|34623.5|34650.3|34645.5|34665.3|34660.5|34625.8|34621|171
1643591100000|2022-01-31 01:05:00|34650.8|34646|34669.3|34664.5|34683.8|34679|34639.8|34635|160
1643591400000|2022-01-31 01:10:00|34668.8|34664|34653.3|34648.5|34673.8|34669|34641.3|34636.5|91
1643591700000|2022-01-31 01:15:00|34653.8|34649|34626.3|34621.5|34655.8|34651|34613.8|34609|323
1643592000000|2022-01-31 01:20:00|34626.8|34622|34637.3|34632.5|34642.3|34637.5|34622.3|34617.5|110
1643592300000|2022-01-31 01:25:00|34636.8|34632|34645.8|34641|34653.8|34649|34633.8|34629|102
1643592600000|2022-01-31 01:30:00|34645.3|34640.5|34636.3|34631.5|34658.8|34654|34626.3|34621.5|123
1643592900000|2022-01-31 01:35:00|34635.8|34631|34635.3|34630.5|34654.8|34650|34629.3|34624.5|117
1643593200000|2022-01-31 01:40:00|34635.8|34631|34661.8|34657|34665.8|34661|34635.3|34630.5|126
1643593500000|2022-01-31 01:45:00|34662.3|34657.5|34680.8|34676|34686.8|34682|34644.3|34639.5|414
1643593800000|2022-01-31 01:50:00|34682.3|34677.5|34681.8|34677|34692.3|34687.5|34676.8|34672|298
1643594100000|2022-01-31 01:55:00|34682.3|34677.5|34688.8|34684|34697.3|34692.5|34678.8|34674|281
1643594400000|2022-01-31 02:00:00|34689.3|34684.5|34696.3|34691.5|34700.3|34695.5|34682.8|34678|382
1643594700000|2022-01-31 02:05:00|34695.8|34691|34707.8|34703|34708.3|34703.5|34687.3|34682.5|324
1643595000000|2022-01-31 02:10:00|34707.3|34702.5|34728.8|34724|34742.8|34738|34707.3|34702.5|573
1643595300000|2022-01-31 02:15:00|34729.3|34724.5|34757.3|34752.5|34775.8|34771|34724.3|34719.5|555
1643595600000|2022-01-31 02:20:00|34756.8|34752|34742.8|34738|34757.8|34753|34742.3|34737.5|231
1643595900000|2022-01-31 02:25:00|34743.3|34738.5|34736.8|34732|34752.8|34748|34730.8|34726|137
1643596200000|2022-01-31 02:30:00|34736.3|34731.5|34729.3|34724.5|34745.8|34741|34728.8|34724|193
1643596500000|2022-01-31 02:35:00|34728.8|34724|34728.8|34724|34732.8|34728|34723.8|34719|110
1643596800000|2022-01-31 02:40:00|34728.3|34723.5|34729.3|34724.5|34735.3|34730.5|34722.8|34718|79
1643597100000|2022-01-31 02:45:00|34728.8|34724|34740.3|34735.5|34743.3|34738.5|34728.8|34724|94
1643597400000|2022-01-31 02:50:00|34739.8|34735|34755.8|34751|34771.8|34767|34734.3|34729.5|369
1643597700000|2022-01-31 02:55:00|34755.3|34750.5|34759.3|34754.5|34776.8|34772|34753.3|34748.5|242
1643598000000|2022-01-31 03:00:00|34759.8|34755|34764.8|34760|34766.3|34761.5|34755.8|34751|75
1643598300000|2022-01-31 03:05:00|34764.3|34759.5|34758.8|34754|34768.8|34764|34755.8|34751|52
1643598600000|2022-01-31 03:10:00|34759.3|34754.5|34756.3|34751.5|34768.3|34763.5|34755.3|34750.5|75
1643598900000|2022-01-31 03:15:00|34756.8|34752|34756.3|34751.5|34760.8|34756|34750.8|34746|51
1643599200000|2022-01-31 03:20:00|34755.8|34751|34758.3|34753.5|34768.3|34763.5|34755.3|34750.5|92
1643599500000|2022-01-31 03:25:00|34757.8|34753|34738.3|34733.5|34757.8|34753|34737.3|34732.5|164
1643599800000|2022-01-31 03:30:00|34740.3|34735.5|34769.8|34765|34776.8|34772|34739.3|34734.5|195
1643600100000|2022-01-31 03:35:00|34769.3|34764.5|34783.8|34779|34790.3|34785.5|34768.8|34764|281
1643600400000|2022-01-31 03:40:00|34784.3|34779.5|34780.3|34775.5|34793.3|34788.5|34780.3|34775.5|139
1643600700000|2022-01-31 03:45:00|34779.8|34775|34787.3|34782.5|34792.3|34787.5|34778.8|34774|164
1643601000000|2022-01-31 03:50:00|34786.8|34782|34784.8|34780|34792.3|34787.5|34780.3|34775.5|121
1643601300000|2022-01-31 03:55:00|34785.3|34780.5|34799.8|34795|34802.3|34797.5|34784.3|34779.5|141
1643601600000|2022-01-31 04:00:00|34801.3|34796.5|34785.3|34780.5|34801.3|34796.5|34783.8|34779|101
1643601900000|2022-01-31 04:05:00|34784.8|34780|34787.3|34782.5|34788.3|34783.5|34781.8|34777|78
1643602200000|2022-01-31 04:10:00|34786.3|34781.5|34789.8|34785|34791.8|34787|34784.3|34779.5|86
1643602500000|2022-01-31 04:15:00|34790.3|34785.5|34801.3|34796.5|34802.3|34797.5|34788.3|34783.5|66
1643602800000|2022-01-31 04:20:00|34800.3|34795.5|34800.3|34795.5|34805.3|34800.5|34799.8|34795|56
1643603100000|2022-01-31 04:25:00|34800.8|34796|34793.3|34788.5|34803.8|34799|34793.3|34788.5|57
1643603400000|2022-01-31 04:30:00|34792.8|34788|34787.8|34783|34796.8|34792|34775.3|34770.5|131
1643603700000|2022-01-31 04:35:00|34787.3|34782.5|34785.8|34781|34790.8|34786|34782.8|34778|37
1643604000000|2022-01-31 04:40:00|34786.3|34781.5|34777.3|34772.5|34786.8|34782|34776.3|34771.5|87
1643604300000|2022-01-31 04:45:00|34777.8|34773|34776.3|34771.5|34781.3|34776.5|34775.3|34770.5|47
1643604600000|2022-01-31 04:50:00|34776.8|34772|34772.8|34768|34778.8|34774|34770.3|34765.5|139
1643604900000|2022-01-31 04:55:00|34773.3|34768.5|34783.3|34778.5|34786.3|34781.5|34771.3|34766.5|94
1643605200000|2022-01-31 05:00:00|34782.8|34778|34777.3|34772.5|34787.3|34782.5|34775.3|34770.5|71
1643605500000|2022-01-31 05:05:00|34776.8|34772|34754.8|34750|34779.3|34774.5|34752.8|34748|157
1643605800000|2022-01-31 05:10:00|34754.3|34749.5|34759.8|34755|34772.3|34767.5|34750.8|34746|103
1643606100000|2022-01-31 05:15:00|34760.8|34756|34756.3|34751.5|34765.3|34760.5|34753.3|34748.5|67
1643606400000|2022-01-31 05:20:00|34755.8|34751|34768.3|34763.5|34775.3|34770.5|34755.3|34750.5|57
1643606700000|2022-01-31 05:25:00|34767.8|34763|34773.3|34768.5|34778.8|34774|34764.3|34759.5|38
1643607000000|2022-01-31 05:30:00|34772.8|34768|34785.3|34780.5|34787.8|34783|34772.3|34767.5|100
1643607300000|2022-01-31 05:35:00|34785.8|34781|34798.3|34793.5|34800.3|34795.5|34782.8|34778|128
1643607600000|2022-01-31 05:40:00|34798.8|34794|34796.8|34792|34798.8|34794|34784.3|34779.5|76
1643607900000|2022-01-31 05:45:00|34796.3|34791.5|34794.8|34790|34796.8|34792|34787.3|34782.5|33
1643608200000|2022-01-31 05:50:00|34795.8|34791|34802.8|34798|34807.8|34803|34793.3|34788.5|148
1643608500000|2022-01-31 05:55:00|34802.3|34797.5|34800.8|34796|34807.3|34802.5|34799.3|34794.5|70
1643608800000|2022-01-31 06:00:00|34801.3|34796.5|34801.8|34797|34807.8|34803|34789.8|34785|78
1643609100000|2022-01-31 06:05:00|34801.3|34796.5|34815.8|34811|34816.3|34811.5|34797.3|34792.5|146
1643609400000|2022-01-31 06:10:00|34816.3|34811.5|34805.8|34801|34818.8|34814|34794.8|34790|220
1643609700000|2022-01-31 06:15:00|34805.3|34800.5|34800.8|34796|34810.8|34806|34797.8|34793|121
1643610000000|2022-01-31 06:20:00|34801.3|34796.5|34832.3|34827.5|34836.3|34831.5|34795.3|34790.5|356
1643610300000|2022-01-31 06:25:00|34831.3|34826.5|34803.8|34799|34833.3|34828.5|34803.3|34798.5|255
1643610600000|2022-01-31 06:30:00|34804.3|34799.5|34794.8|34790|34811.8|34807|34790.3|34785.5|169
1643610900000|2022-01-31 06:35:00|34793.8|34789|34780.8|34776|34794.8|34790|34775.8|34771|137
1643611200000|2022-01-31 06:40:00|34782.3|34777.5|34787.8|34783|34790.3|34785.5|34775.3|34770.5|116
1643611500000|2022-01-31 06:45:00|34788.3|34783.5|34784.3|34779.5|34788.8|34784|34781.8|34777|33
1643611800000|2022-01-31 06:50:00|34784.8|34780|34767.3|34762.5|34786.8|34782|34766.8|34762|72
1643612100000|2022-01-31 06:55:00|34766.8|34762|34771.3|34766.5|34776.3|34771.5|34764.8|34760|124
1643612400000|2022-01-31 07:00:00|34770.7|34767.1|34752.7|34749.1|34770.7|34767.1|34728.7|34725.1|570
1643612700000|2022-01-31 07:05:00|34753.2|34749.6|34730.2|34726.6|34759.2|34755.6|34726.7|34723.1|250
1643613000000|2022-01-31 07:10:00|34730.7|34727.1|34740.7|34737.1|34746.7|34743.1|34719.2|34715.6|296
1643613300000|2022-01-31 07:15:00|34741.2|34737.6|34764.2|34760.6|34770.2|34766.6|34740.2|34736.6|378
1643613600000|2022-01-31 07:20:00|34762.2|34758.6|34737.2|34733.6|34770.2|34766.6|34733.7|34730.1|443
1643613900000|2022-01-31 07:25:00|34737.7|34734.1|34755.2|34751.6|34757.7|34754.1|34731.7|34728.1|322
1643614200000|2022-01-31 07:30:00|34754.7|34751.1|34748.2|34744.6|34774.2|34770.6|34745.2|34741.6|273
1643614500000|2022-01-31 07:35:00|34747.7|34744.1|34738.2|34734.6|34747.7|34744.1|34730.2|34726.6|225
1643614800000|2022-01-31 07:40:00|34738.7|34735.1|34756.2|34752.6|34759.2|34755.6|34730.2|34726.6|317
1643615100000|2022-01-31 07:45:00|34756.7|34753.1|34740.2|34736.6|34758.7|34755.1|34734.2|34730.6|248
1643615400000|2022-01-31 07:50:00|34739.7|34736.1|34754.7|34751.1|34762.7|34759.1|34737.7|34734.1|241
1643615700000|2022-01-31 07:55:00|34755.2|34751.6|34759.2|34755.6|34772.2|34768.6|34748.7|34745.1|586
1643616000000|2022-01-31 08:00:00|34759.7|34756.1|34689.2|34685.6|34760.2|34756.6|34689.2|34685.6|1247
1643616300000|2022-01-31 08:05:00|34689.7|34686.1|34703.2|34699.6|34706.7|34703.1|34683.2|34679.6|832
1643616600000|2022-01-31 08:10:00|34702.7|34699.1|34687.7|34684.1|34727.2|34723.6|34683.2|34679.6|915
1643616900000|2022-01-31 08:15:00|34688.2|34684.6|34668.2|34664.6|34724.2|34720.6|34664.2|34660.6|859
1643617200000|2022-01-31 08:20:00|34667.7|34664.1|34673.2|34669.6|34705.2|34701.6|34642.7|34639.1|1177
1643617500000|2022-01-31 08:25:00|34672.7|34669.1|34679.2|34675.6|34697.2|34693.6|34665.7|34662.1|542
1643617800000|2022-01-31 08:30:00|34678.7|34675.1|34690.2|34686.6|34694.2|34690.6|34667.2|34663.6|413
1643618100000|2022-01-31 08:35:00|34689.7|34686.1|34712.2|34708.6|34713.2|34709.6|34686.2|34682.6|463
1643618400000|2022-01-31 08:40:00|34711.7|34708.1|34718.7|34715.1|34719.7|34716.1|34696.7|34693.1|500
1643618700000|2022-01-31 08:45:00|34718.2|34714.6|34730.2|34726.6|34731.7|34728.1|34711.2|34707.6|411
1643619000000|2022-01-31 08:50:00|34729.7|34726.1|34732.2|34728.6|34748.2|34744.6|34722.2|34718.6|1047
1643619300000|2022-01-31 08:55:00|34731.7|34728.1|34745.2|34741.6|34748.2|34744.6|34725.2|34721.6|604
1643619600000|2022-01-31 09:00:00|34744.2|34740.6|34743.2|34739.6|34759.7|34756.1|34728.2|34724.6|718
1643619900000|2022-01-31 09:05:00|34743.7|34740.1|34733.7|34730.1|34748.7|34745.1|34715.7|34712.1|439
1643620200000|2022-01-31 09:10:00|34733.2|34729.6|34745.7|34742.1|34747.7|34744.1|34723.7|34720.1|304
1643620500000|2022-01-31 09:15:00|34745.2|34741.6|34726.2|34722.6|34747.2|34743.6|34716.2|34712.6|425
1643620800000|2022-01-31 09:20:00|34726.7|34723.1|34711.2|34707.6|34733.7|34730.1|34707.2|34703.6|301
1643621100000|2022-01-31 09:25:00|34710.7|34707.1|34715.2|34711.6|34719.2|34715.6|34703.2|34699.6|278
1643621400000|2022-01-31 09:30:00|34714.7|34711.1|34710.2|34706.6|34724.2|34720.6|34694.2|34690.6|335
1643621700000|2022-01-31 09:35:00|34709.2|34705.6|34720.2|34716.6|34734.2|34730.6|34709.2|34705.6|272
1643622000000|2022-01-31 09:40:00|34719.7|34716.1|34695.2|34691.6|34729.2|34725.6|34693.7|34690.1|324
1643622300000|2022-01-31 09:45:00|34696.2|34692.6|34699.2|34695.6|34714.2|34710.6|34691.2|34687.6|255
1643622600000|2022-01-31 09:50:00|34698.7|34695.1|34648.2|34644.6|34705.7|34702.1|34639.2|34635.6|569
1643622900000|2022-01-31 09:55:00|34647.7|34644.1|34676.2|34672.6|34676.2|34672.6|34633.2|34629.6|518
1643623200000|2022-01-31 10:00:00|34676.7|34673.1|34681.7|34678.1|34684.7|34681.1|34657.2|34653.6|376
1643623500000|2022-01-31 10:05:00|34681.2|34677.6|34658.2|34654.6|34684.2|34680.6|34650.2|34646.6|305
1643623800000|2022-01-31 10:10:00|34659.2|34655.6|34659.7|34656.1|34661.2|34657.6|34629.7|34626.1|552
1643624100000|2022-01-31 10:15:00|34659.2|34655.6|34668.2|34664.6|34685.2|34681.6|34656.7|34653.1|631
1643624400000|2022-01-31 10:20:00|34667.7|34664.1|34643.2|34639.6|34674.2|34670.6|34626.2|34622.6|475
1643624700000|2022-01-31 10:25:00|34643.7|34640.1|34645.2|34641.6|34663.2|34659.6|34643.2|34639.6|352
1643625000000|2022-01-31 10:30:00|34645.7|34642.1|34633.2|34629.6|34650.2|34646.6|34609.2|34605.6|725
1643625300000|2022-01-31 10:35:00|34632.7|34629.1|34604.2|34600.6|34632.7|34629.1|34601.7|34598.1|633
1643625600000|2022-01-31 10:40:00|34603.7|34600.1|34627.7|34624.1|34641.2|34637.6|34593.2|34589.6|538
1643625900000|2022-01-31 10:45:00|34628.2|34624.6|34612.2|34608.6|34644.7|34641.1|34607.2|34603.6|524
1643626200000|2022-01-31 10:50:00|34612.7|34609.1|34605.2|34601.6|34627.7|34624.1|34593.7|34590.1|484
1643626500000|2022-01-31 10:55:00|34604.7|34601.1|34607.7|34604.1|34618.2|34614.6|34594.2|34590.6|371
1643626800000|2022-01-31 11:00:00|34608.2|34604.6|34580.2|34576.6|34630.2|34626.6|34571.2|34567.6|982
1643627100000|2022-01-31 11:05:00|34579.7|34576.1|34606.2|34602.6|34616.7|34613.1|34573.2|34569.6|336
1643627400000|2022-01-31 11:10:00|34606.7|34603.1|34572.2|34568.6|34620.2|34616.6|34567.7|34564.1|587
1643627700000|2022-01-31 11:15:00|34571.7|34568.1|34577.2|34573.6|34592.2|34588.6|34567.7|34564.1|471
1643628000000|2022-01-31 11:20:00|34576.7|34573.1|34569.2|34565.6|34600.2|34596.6|34569.2|34565.6|430
1643628300000|2022-01-31 11:25:00|34569.7|34566.1|34554.2|34550.6|34570.2|34566.6|34535.7|34532.1|793
1643628600000|2022-01-31 11:30:00|34554.7|34551.1|34566.7|34563.1|34573.7|34570.1|34545.2|34541.6|467
1643628900000|2022-01-31 11:35:00|34566.2|34562.6|34553.7|34550.1|34571.2|34567.6|34546.2|34542.6|523
1643629200000|2022-01-31 11:40:00|34553.2|34549.6|34541.2|34537.6|34565.2|34561.6|34540.2|34536.6|507
1643629500000|2022-01-31 11:45:00|34540.7|34537.1|34547.2|34543.6|34559.2|34555.6|34536.2|34532.6|364
1643629800000|2022-01-31 11:50:00|34546.7|34543.1|34553.2|34549.6|34570.7|34567.1|34545.2|34541.6|313
1643630100000|2022-01-31 11:55:00|34552.2|34548.6|34565.7|34562.1|34579.2|34575.6|34549.7|34546.1|538
1643630400000|2022-01-31 12:00:00|34566.2|34562.6|34514.2|34510.6|34576.2|34572.6|34513.7|34510.1|1032
1643630700000|2022-01-31 12:05:00|34514.7|34511.1|34500.2|34496.6|34522.7|34519.1|34475.2|34471.6|1139
1643631000000|2022-01-31 12:10:00|34499.7|34496.1|34477.7|34474.1|34521.2|34517.6|34476.2|34472.6|1239
1643631300000|2022-01-31 12:15:00|34477.2|34473.6|34476.7|34473.1|34481.2|34477.6|34453.2|34449.6|1208
1643631600000|2022-01-31 12:20:00|34475.7|34472.1|34458.7|34455.1|34478.2|34474.6|34440.2|34436.6|1139
1643631900000|2022-01-31 12:25:00|34459.2|34455.6|34486.2|34482.6|34500.2|34496.6|34455.2|34451.6|1378
1643632200000|2022-01-31 12:30:00|34486.7|34483.1|34514.2|34510.6|34518.2|34514.6|34475.2|34471.6|924
1643632500000|2022-01-31 12:35:00|34515.2|34511.6|34515.2|34511.6|34539.2|34535.6|34513.2|34509.6|660
1643632800000|2022-01-31 12:40:00|34515.7|34512.1|34520.2|34516.6|34520.7|34517.1|34492.2|34488.6|801
1643633100000|2022-01-31 12:45:00|34521.2|34517.6|34548.2|34544.6|34557.7|34554.1|34514.2|34510.6|767
1643633400000|2022-01-31 12:50:00|34548.7|34545.1|34543.2|34539.6|34559.2|34555.6|34532.2|34528.6|660
1643633700000|2022-01-31 12:55:00|34543.7|34540.1|34570.2|34566.6|34570.2|34566.6|34538.2|34534.6|577
1643634000000|2022-01-31 13:00:00|34569.7|34566.1|34530.2|34526.6|34585.2|34581.6|34529.7|34526.1|1012
1643634300000|2022-01-31 13:05:00|34529.7|34526.1|34519.2|34515.6|34532.2|34528.6|34496.2|34492.6|1007
1643634600000|2022-01-31 13:10:00|34519.7|34516.1|34548.7|34545.1|34555.2|34551.6|34519.7|34516.1|704
1643634900000|2022-01-31 13:15:00|34549.2|34545.6|34523.2|34519.6|34557.2|34553.6|34523.2|34519.6|637
1643635200000|2022-01-31 13:20:00|34522.7|34519.1|34532.2|34528.6|34542.2|34538.6|34521.2|34517.6|520
1643635500000|2022-01-31 13:25:00|34531.7|34528.1|34552.2|34548.6|34552.2|34548.6|34524.2|34520.6|565
1643635800000|2022-01-31 13:30:00|34551.7|34548.1|34604.2|34600.6|34611.2|34607.6|34540.2|34536.6|1573
1643636100000|2022-01-31 13:35:00|34604.7|34601.1|34599.7|34596.1|34619.7|34616.1|34589.2|34585.6|747
1643636400000|2022-01-31 13:40:00|34600.2|34596.6|34590.2|34586.6|34612.7|34609.1|34577.7|34574.1|715
1643636700000|2022-01-31 13:45:00|34589.7|34586.1|34583.2|34579.6|34603.2|34599.6|34558.7|34555.1|645
1643637000000|2022-01-31 13:50:00|34585.2|34581.6|34579.2|34575.6|34602.2|34598.6|34576.7|34573.1|466
1643637300000|2022-01-31 13:55:00|34579.7|34576.1|34580.7|34577.1|34602.7|34599.1|34575.7|34572.1|464
1643637600000|2022-01-31 14:00:00|34580.2|34576.6|34580.7|34577.1|34584.2|34580.6|34553.2|34549.6|586
1643637900000|2022-01-31 14:05:00|34581.2|34577.6|34594.2|34590.6|34599.2|34595.6|34577.2|34573.6|365
1643638200000|2022-01-31 14:10:00|34593.7|34590.1|34572.2|34568.6|34596.2|34592.6|34571.2|34567.6|391
1643638500000|2022-01-31 14:15:00|34576.2|34572.6|34565.2|34561.6|34584.2|34580.6|34560.7|34557.1|527
1643638800000|2022-01-31 14:20:00|34564.7|34561.1|34558.2|34554.6|34572.2|34568.6|34545.2|34541.6|661
1643639100000|2022-01-31 14:25:00|34558.7|34555.1|34593.2|34589.6|34593.2|34589.6|34554.2|34550.6|978
1643639400000|2022-01-31 14:30:00|34592.6|34590.2|34591.6|34589.2|34594.1|34591.7|34486.1|34483.7|9023
1643639700000|2022-01-31 14:35:00|34591.1|34588.7|34587.1|34584.7|34626.6|34624.2|34554.6|34552.2|5918
1643640000000|2022-01-31 14:40:00|34586.6|34584.2|34586.1|34583.7|34626.6|34624.2|34568.6|34566.2|3938
1643640300000|2022-01-31 14:45:00|34584.6|34582.2|34549.1|34546.7|34600.1|34597.7|34532.1|34529.7|4445
1643640600000|2022-01-31 14:50:00|34546.1|34543.7|34625.6|34623.2|34662.6|34660.2|34535.6|34533.2|3726
1643640900000|2022-01-31 14:55:00|34626.6|34624.2|34686.1|34683.7|34688.6|34686.2|34609.6|34607.2|2753
1643641200000|2022-01-31 15:00:00|34685.6|34683.2|34737.1|34734.7|34759.6|34757.2|34682.6|34680.2|4574
1643641500000|2022-01-31 15:05:00|34736.6|34734.2|34767.6|34765.2|34769.1|34766.7|34701.6|34699.2|2728
1643641800000|2022-01-31 15:10:00|34768.1|34765.7|34770.6|34768.2|34789.6|34787.2|34737.1|34734.7|3540
1643642100000|2022-01-31 15:15:00|34772.6|34770.2|34777.6|34775.2|34802.1|34799.7|34756.1|34753.7|2448
1643642400000|2022-01-31 15:20:00|34778.1|34775.7|34806.6|34804.2|34846.6|34844.2|34772.1|34769.7|2822
1643642700000|2022-01-31 15:25:00|34807.1|34804.7|34744.6|34742.2|34817.6|34815.2|34741.6|34739.2|2278
1643643000000|2022-01-31 15:30:00|34745.1|34742.7|34767.1|34764.7|34779.1|34776.7|34719.6|34717.2|2189
1643643300000|2022-01-31 15:35:00|34766.6|34764.2|34735.6|34733.2|34791.6|34789.2|34734.6|34732.2|1964
1643643600000|2022-01-31 15:40:00|34736.1|34733.7|34722.6|34720.2|34738.1|34735.7|34693.6|34691.2|2341
1643643900000|2022-01-31 15:45:00|34723.1|34720.7|34704.1|34701.7|34723.1|34720.7|34660.1|34657.7|2113
1643644200000|2022-01-31 15:50:00|34703.6|34701.2|34754.1|34751.7|34764.6|34762.2|34701.1|34698.7|2211
1643644500000|2022-01-31 15:55:00|34754.6|34752.2|34749.6|34747.2|34762.1|34759.7|34701.6|34699.2|1450
1643644800000|2022-01-31 16:00:00|34750.6|34748.2|34738.1|34735.7|34765.6|34763.2|34724.6|34722.2|1340
1643645100000|2022-01-31 16:05:00|34739.6|34737.2|34718.6|34716.2|34746.6|34744.2|34714.6|34712.2|1228
1643645400000|2022-01-31 16:10:00|34719.1|34716.7|34735.6|34733.2|34750.1|34747.7|34687.6|34685.2|1656
1643645700000|2022-01-31 16:15:00|34736.1|34733.7|34700.1|34697.7|34746.1|34743.7|34690.6|34688.2|1680
1643646000000|2022-01-31 16:20:00|34700.6|34698.2|34684.1|34681.7|34723.6|34721.2|34663.1|34660.7|1519
1643646300000|2022-01-31 16:25:00|34684.6|34682.2|34671.6|34669.2|34707.1|34704.7|34654.1|34651.7|1555
1643646600000|2022-01-31 16:30:00|34671.1|34668.7|34741|34738.6|34755|34752.6|34644.6|34642.2|2027
1643646900000|2022-01-31 16:35:00|34741.5|34739.1|34726.2|34723.8|34752|34749.6|34706.5|34704.1|1155
1643647200000|2022-01-31 16:40:00|34726.7|34724.3|34754.2|34751.8|34761.7|34759.3|34719.2|34716.8|1291
1643647500000|2022-01-31 16:45:00|34754.7|34752.3|34789.2|34786.8|34790.2|34787.8|34732.7|34730.3|1248
1643647800000|2022-01-31 16:50:00|34788.7|34786.3|34856.2|34853.8|34858.2|34855.8|34783.2|34780.8|2106
1643648100000|2022-01-31 16:55:00|34857.2|34854.8|34851.2|34848.8|34867.7|34865.3|34842.2|34839.8|1571
1643648400000|2022-01-31 17:00:00|34850.7|34848.3|34840.7|34838.3|34857.7|34855.3|34828.2|34825.8|1369
1643648700000|2022-01-31 17:05:00|34842.2|34839.8|34811.7|34809.3|34867.7|34865.3|34808.7|34806.3|1348
1643649000000|2022-01-31 17:10:00|34812.2|34809.8|34833.2|34830.8|34854.7|34852.3|34812.2|34809.8|993
1643649300000|2022-01-31 17:15:00|34833.7|34831.3|34883.7|34881.3|34894.7|34892.3|34828.2|34825.8|1612
1643649600000|2022-01-31 17:20:00|34884.2|34881.8|34833.2|34830.8|34884.2|34881.8|34816.7|34814.3|1657
1643649900000|2022-01-31 17:25:00|34832.7|34830.3|34850.2|34847.8|34860.7|34858.3|34808.2|34805.8|1015
1643650200000|2022-01-31 17:30:00|34851.7|34849.3|34828.2|34825.8|34869.7|34867.3|34817.2|34814.8|1222
1643650500000|2022-01-31 17:35:00|34828.7|34826.3|34851.2|34848.8|34857.2|34854.8|34817.7|34815.3|849
1643650800000|2022-01-31 17:40:00|34849.8|34847.4|34852.8|34850.4|34867.3|34864.9|34837.3|34834.9|831
1643651100000|2022-01-31 17:45:00|34853.3|34850.9|34901.8|34899.4|34905.8|34903.4|34853.3|34850.9|1148
1643651400000|2022-01-31 17:50:00|34902.3|34899.9|34911.3|34908.9|34916.8|34914.4|34882.3|34879.9|1103
1643651700000|2022-01-31 17:55:00|34911.8|34909.4|34914.3|34911.9|34923.3|34920.9|34898.3|34895.9|1246
1643652000000|2022-01-31 18:00:00|34913.8|34911.4|34905.8|34903.4|34915.8|34913.4|34886.3|34883.9|1272
1643652300000|2022-01-31 18:05:00|34905.3|34902.9|34900.3|34897.9|34913.3|34910.9|34886.3|34883.9|1312
1643652600000|2022-01-31 18:10:00|34899.8|34897.4|34908.8|34906.4|34911.3|34908.9|34871.3|34868.9|1258
1643652900000|2022-01-31 18:15:00|34908.3|34905.9|34944.3|34941.9|34945.3|34942.9|34887.8|34885.4|1628
1643653200000|2022-01-31 18:20:00|34943.8|34941.4|34956.8|34954.4|34960.8|34958.4|34931.8|34929.4|987
1643653500000|2022-01-31 18:25:00|34956.3|34953.9|34920.8|34918.4|34976.3|34973.9|34915.3|34912.9|1487
1643653800000|2022-01-31 18:30:00|34920.3|34917.9|34913.3|34910.9|34928.3|34925.9|34893.3|34890.9|939
1643654100000|2022-01-31 18:35:00|34913.8|34911.4|34935.8|34933.4|34960.3|34957.9|34900.3|34897.9|1057
1643654400000|2022-01-31 18:40:00|34935.3|34932.9|34917.3|34914.9|34963.8|34961.4|34917.3|34914.9|1141
1643654700000|2022-01-31 18:45:00|34918.3|34915.9|34927.8|34925.4|34940.3|34937.9|34906.3|34903.9|1141
1643655000000|2022-01-31 18:50:00|34927.3|34924.9|34924.3|34921.9|34937.3|34934.9|34911.8|34909.4|766
1643655300000|2022-01-31 18:55:00|34924.8|34922.4|34947.3|34944.9|34948.8|34946.4|34923.8|34921.4|802
1643655600000|2022-01-31 19:00:00|34947.8|34945.4|34955.8|34953.4|34962.8|34960.4|34935.8|34933.4|1035
1643655900000|2022-01-31 19:05:00|34955.3|34952.9|34989.8|34987.4|34997.8|34995.4|34951.8|34949.4|1639
1643656200000|2022-01-31 19:10:00|34990.3|34987.9|34977.8|34975.4|35002.3|34999.9|34970.3|34967.9|1075
1643656500000|2022-01-31 19:15:00|34977.3|34974.9|34988.3|34985.9|35004.3|35001.9|34968.8|34966.4|836
1643656800000|2022-01-31 19:20:00|34988.8|34986.4|34993.8|34991.4|35007.3|35004.9|34975.8|34973.4|1255
1643657100000|2022-01-31 19:25:00|34993.3|34990.9|35000.3|34997.9|35001.8|34999.4|34978.3|34975.9|853
1643657400000|2022-01-31 19:30:00|35000.8|34998.4|34997.3|34994.9|35004.8|35002.4|34981.3|34978.9|866
1643657700000|2022-01-31 19:35:00|34997.8|34995.4|34989.3|34986.9|35003.3|35000.9|34983.8|34981.4|629
1643658000000|2022-01-31 19:40:00|34989.8|34987.4|34988.3|34985.9|34999.8|34997.4|34982.3|34979.9|854
1643658300000|2022-01-31 19:45:00|34988.8|34986.4|34976.3|34973.9|34997.3|34994.9|34971.8|34969.4|945
1643658600000|2022-01-31 19:50:00|34975.8|34973.4|34969.8|34967.4|34986.8|34984.4|34964.8|34962.4|651
1643658900000|2022-01-31 19:55:00|34969.3|34966.9|34990.3|34987.9|34996.3|34993.9|34968.8|34966.4|766
1643659200000|2022-01-31 20:00:00|34989.8|34987.4|35003.8|35001.4|35010.3|35007.9|34981.8|34979.4|1103
1643659500000|2022-01-31 20:05:00|35003.3|35000.9|34953.3|34950.9|35014.3|35011.9|34950.3|34947.9|1578
1643659800000|2022-01-31 20:10:00|34953.8|34951.4|34865.3|34862.9|34963.8|34961.4|34852.3|34849.9|3001
1643660100000|2022-01-31 20:15:00|34865.8|34863.4|34852.8|34850.4|34890.3|34887.9|34834.3|34831.9|2571
1643660400000|2022-01-31 20:20:00|34853.5|34851.1|34939.5|34937.1|34950.5|34948.1|34849.5|34847.1|2582
1643660700000|2022-01-31 20:25:00|34939|34936.6|34947|34944.6|34966.5|34964.1|34924|34921.6|1988
1643661000000|2022-01-31 20:30:00|34947.5|34945.1|35021.5|35019.1|35024.5|35022.1|34911|34908.6|2961
1643661300000|2022-01-31 20:35:00|35021|35018.6|34994.5|34992.1|35029|35026.6|34972|34969.6|2159
1643661600000|2022-01-31 20:40:00|34995|34992.6|34994.5|34992.1|35013|35010.6|34976.5|34974.1|1718
1643661900000|2022-01-31 20:45:00|34995|34992.6|35056|35053.6|35057|35054.6|34985|34982.6|1996
1643662200000|2022-01-31 20:50:00|35056.5|35054.1|35129|35126.6|35136|35133.6|35052.5|35050.1|4727
1643662500000|2022-01-31 20:55:00|35128.5|35126.1|35109|35106.6|35154.5|35152.1|35092|35089.6|7739
1643662800000|2022-01-31 21:00:00|35113|35110.6|35077.7|35072.9|35123.2|35118.4|35061.2|35056.4|2917
1643663100000|2022-01-31 21:05:00|35076.2|35071.4|35097.7|35092.9|35103.2|35098.4|35069.2|35064.4|867
1643663400000|2022-01-31 21:10:00|35096.7|35091.9|35051.2|35046.4|35103.2|35098.4|35046.2|35041.4|1028
1643663700000|2022-01-31 21:15:00|35051.7|35046.9|35057.2|35052.4|35069.7|35064.9|35050.2|35045.4|369
1643664000000|2022-01-31 21:20:00|35056.7|35051.9|35063.2|35058.4|35069.2|35064.4|35051.7|35046.9|247
1643664300000|2022-01-31 21:25:00|35062.7|35057.9|35064.2|35059.4|35071.2|35066.4|35058.7|35053.9|232
1643664600000|2022-01-31 21:30:00|35064.7|35059.9|35063.7|35058.9|35070.2|35065.4|35057.2|35052.4|192
1643664900000|2022-01-31 21:35:00|35063.2|35058.4|35056.2|35051.4|35077.2|35072.4|35054.7|35049.9|145
1643665200000|2022-01-31 21:40:00|35055.7|35050.9|35055.2|35050.4|35063.2|35058.4|35052.7|35047.9|109
1643665500000|2022-01-31 21:45:00|35055.7|35050.9|35047.2|35042.4|35061.7|35056.9|35042.2|35037.4|150
1643665800000|2022-01-31 21:50:00|35046.7|35041.9|35036.2|35031.4|35047.2|35042.4|35035.2|35030.4|189
1643666100000|2022-01-31 21:55:00|35035.7|35030.9|35048.6|35038.8|35051.2|35041.9|35033.7|35028.9|113
1643666400000|2022-01-31 22:00:00|35043.8|35034|35044.5|35034.7|35053.3|35043.5|35043.8|35034|0
1643666700000|2022-01-31 22:05:00|35043.4|35033.6|35043.2|35033.4|35044.6|35034.8|35041.2|35031.4|0
1643667000000|2022-01-31 22:10:00|35042.5|35032.7|35044.9|35035.1|35047.8|35038|35041.3|35031.5|0
1643667300000|2022-01-31 22:15:00|35045.2|35035.4|35046.4|35036.6|35046.4|35036.6|35044.5|35034.7|0
1643667600000|2022-01-31 22:20:00|35046.5|35036.7|35048.2|35038.4|35051.1|35041.3|35046.2|35036.4|0
1643667900000|2022-01-31 22:25:00|35046.5|35036.7|35055.6|35045.8|35055.6|35045.8|35046.2|35036.4|0
1643668200000|2022-01-31 22:30:00|35056.5|35046.7|35059.2|35049.4|35062.7|35052.9|35053.1|35043.3|0
1643668500000|2022-01-31 22:35:00|35062.3|35052.5|35077|35067.2|35077|35067.2|35060.4|35050.6|0
1643668800000|2022-01-31 22:40:00|35077.1|35067.3|35073.2|35063.4|35077.1|35067.3|35068.5|35058.7|0
1643669100000|2022-01-31 22:45:00|35072.3|35062.5|35073.7|35063.9|35078.3|35068.5|35072|35062.2|0
1643669400000|2022-01-31 22:50:00|35074|35064.2|35070|35060.2|35075.7|35065.9|35070|35060.2|0
1643669700000|2022-01-31 22:55:00|35069.9|35060.1|35065.1|35055.3|35069.9|35060.1|35064.8|35055|0
1643670000000|2022-01-31 23:00:00|35044.7|35039.9|35060.2|35055.4|35080.7|35075.9|35044.7|35039.9|330
1643670300000|2022-01-31 23:05:00|35059.7|35054.9|35078.7|35073.9|35082.2|35077.4|35049.2|35044.4|173
1643670600000|2022-01-31 23:10:00|35079.7|35074.9|35046.7|35041.9|35082.2|35077.4|35044.2|35039.4|145
1643670900000|2022-01-31 23:15:00|35047.2|35042.4|35048.2|35043.4|35063.2|35058.4|35046.7|35041.9|161
1643671200000|2022-01-31 23:20:00|35048.7|35043.9|35062.2|35057.4|35071.2|35066.4|35048.7|35043.9|108
1643671500000|2022-01-31 23:25:00|35061.7|35056.9|35050.2|35045.4|35072.7|35067.9|35043.2|35038.4|104
1643671800000|2022-01-31 23:30:00|35053.2|35048.4|35041.2|35036.4|35057.7|35052.9|35029.7|35024.9|244
1643672100000|2022-01-31 23:35:00|35040.2|35035.4|35057.2|35052.4|35058.2|35053.4|35037.2|35032.4|98
1643672400000|2022-01-31 23:40:00|35055.7|35050.9|35059.7|35054.9|35061.2|35056.4|35045.2|35040.4|61
1643672700000|2022-01-31 23:45:00|35059.2|35054.4|35056.7|35051.9|35061.2|35056.4|35052.2|35047.4|37
1643673000000|2022-01-31 23:50:00|35058.7|35053.9|35060.2|35055.4|35067.2|35062.4|35055.2|35050.4|49
1643673300000|2022-01-31 23:55:00|35059.2|35054.4|35063.2|35058.4|35066.2|35061.4|35055.2|35050.4|114
1643673600000|2022-02-01 00:00:00|35063.7|35058.9|35067.2|35062.4|35075.2|35070.4|35054.7|35049.9|252
1643673900000|2022-02-01 00:05:00|35067.7|35062.9|35063.2|35058.4|35077.2|35072.4|35060.7|35055.9|199
1643674200000|2022-02-01 00:10:00|35065.2|35060.4|35067.2|35062.4|35074.2|35069.4|35059.7|35054.9|179
1643674500000|2022-02-01 00:15:00|35063.7|35058.9|35064.7|35059.9|35079.2|35074.4|35062.7|35057.9|114
1643674800000|2022-02-01 00:20:00|35065.2|35060.4|35072.7|35067.9|35072.7|35067.9|35061.2|35056.4|45
1643675100000|2022-02-01 00:25:00|35072.2|35067.4|35071.2|35066.4|35075.7|35070.9|35066.7|35061.9|71
1643675400000|2022-02-01 00:30:00|35071.7|35066.9|35062.2|35057.4|35071.7|35066.9|35058.7|35053.9|86
1643675700000|2022-02-01 00:35:00|35064.2|35059.4|35065.2|35060.4|35069.7|35064.9|35057.2|35052.4|68
1643676000000|2022-02-01 00:40:00|35064.2|35059.4|35060.2|35055.4|35067.7|35062.9|35056.7|35051.9|34
1643676300000|2022-02-01 00:45:00|35061.2|35056.4|35077.2|35072.4|35080.2|35075.4|35061.2|35056.4|100
1643676600000|2022-02-01 00:50:00|35078.2|35073.4|35069.2|35064.4|35087.2|35082.4|35066.7|35061.9|253
1643676900000|2022-02-01 00:55:00|35068.7|35063.9|35075.7|35070.9|35080.2|35075.4|35068.7|35063.9|83
1643677200000|2022-02-01 01:00:00|35076.2|35071.4|35071.2|35066.4|35078.2|35073.4|35057.2|35052.4|145
1643677500000|2022-02-01 01:05:00|35070.7|35065.9|35059.2|35054.4|35076.2|35071.4|35059.2|35054.4|112
1643677800000|2022-02-01 01:10:00|35060.2|35055.4|35068.7|35063.9|35071.7|35066.9|35057.7|35052.9|50
1643678100000|2022-02-01 01:15:00|35068.2|35063.4|35066.2|35061.4|35072.2|35067.4|35061.2|35056.4|43
1643678400000|2022-02-01 01:20:00|35066.7|35061.9|35042.7|35037.9|35067.7|35062.9|35038.2|35033.4|152
1643678700000|2022-02-01 01:25:00|35042.2|35037.4|35030.7|35025.9|35045.2|35040.4|35013.7|35008.9|296
1643679000000|2022-02-01 01:30:00|35031.2|35026.4|35029.7|35024.9|35031.7|35026.9|35010.7|35005.9|91
1643679300000|2022-02-01 01:35:00|35031.7|35026.9|35038.2|35033.4|35040.7|35035.9|35027.7|35022.9|166
1643679600000|2022-02-01 01:40:00|35034.7|35029.9|35027.7|35022.9|35040.2|35035.4|35022.2|35017.4|153
1643679900000|2022-02-01 01:45:00|35028.2|35023.4|35007.7|35002.9|35032.2|35027.4|34999.7|34994.9|392
1643680200000|2022-02-01 01:50:00|35008.7|35003.9|34975.2|34970.4|35009.7|35004.9|34973.2|34968.4|431
1643680500000|2022-02-01 01:55:00|34974.2|34969.4|34979.7|34974.9|34984.7|34979.9|34968.2|34963.4|269
1643680800000|2022-02-01 02:00:00|34980.2|34975.4|34981.7|34976.9|34995.7|34990.9|34976.2|34971.4|115
1643681100000|2022-02-01 02:05:00|34982.2|34977.4|34976.7|34971.9|34984.2|34979.4|34963.2|34958.4|136
1643681400000|2022-02-01 02:10:00|34976.2|34971.4|34988.7|34983.9|34990.2|34985.4|34975.2|34970.4|88
1643681700000|2022-02-01 02:15:00|34988.2|34983.4|34996.2|34991.4|35003.2|34998.4|34987.7|34982.9|75
1643682000000|2022-02-01 02:20:00|34995.2|34990.4|35000.2|34995.4|35000.2|34995.4|34988.2|34983.4|88
1643682300000|2022-02-01 02:25:00|34999.7|34994.9|35003.7|34998.9|35009.7|35004.9|34998.7|34993.9|75
1643682600000|2022-02-01 02:30:00|35003.2|34998.4|34991.7|34986.9|35003.7|34998.9|34988.2|34983.4|103
1643682900000|2022-02-01 02:35:00|34991.2|34986.4|35007.7|35002.9|35012.2|35007.4|34975.2|34970.4|173
1643683200000|2022-02-01 02:40:00|35006.7|35001.9|35000.7|34995.9|35009.2|35004.4|34994.2|34989.4|71
1643683500000|2022-02-01 02:45:00|35000.2|34995.4|35007.7|35002.9|35008.2|35003.4|34996.7|34991.9|71
1643683800000|2022-02-01 02:50:00|35007.2|35002.4|34994.2|34989.4|35007.7|35002.9|34993.7|34988.9|107
1643684100000|2022-02-01 02:55:00|34994.7|34989.9|34996.7|34991.9|34998.2|34993.4|34989.7|34984.9|55
1643684400000|2022-02-01 03:00:00|34997.7|34992.9|34990.2|34985.4|35000.2|34995.4|34987.7|34982.9|49
1643684700000|2022-02-01 03:05:00|34990.7|34985.9|34991.2|34986.4|35001.7|34996.9|34990.2|34985.4|61
1643685000000|2022-02-01 03:10:00|34991.7|34986.9|34998.7|34993.9|35001.7|34996.9|34989.2|34984.4|73
1643685300000|2022-02-01 03:15:00|34999.7|34994.9|35004.7|34999.9|35006.7|35001.9|34996.7|34991.9|43
1643685600000|2022-02-01 03:20:00|35005.2|35000.4|35035.2|35030.4|35040.7|35035.9|35004.2|34999.4|636
1643685900000|2022-02-01 03:25:00|35035.7|35030.9|35035.2|35030.4|35051.7|35046.9|35020.2|35015.4|806
1643686200000|2022-02-01 03:30:00|35036.2|35031.4|35032.7|35027.9|35046.7|35041.9|35022.2|35017.4|281
1643686500000|2022-02-01 03:35:00|35033.2|35028.4|35033.7|35028.9|35038.2|35033.4|35016.2|35011.4|105
1643686800000|2022-02-01 03:40:00|35033.2|35028.4|35034.7|35029.9|35036.7|35031.9|35026.7|35021.9|31
1643687100000|2022-02-01 03:45:00|35035.2|35030.4|35036.7|35031.9|35041.2|35036.4|35032.7|35027.9|68
1643687400000|2022-02-01 03:50:00|35036.2|35031.4|35054.7|35049.9|35057.7|35052.9|35036.2|35031.4|173
1643687700000|2022-02-01 03:55:00|35054.2|35049.4|35060.7|35055.9|35063.2|35058.4|35050.7|35045.9|99
1643688000000|2022-02-01 04:00:00|35060.2|35055.4|35052.2|35047.4|35064.2|35059.4|35050.2|35045.4|67
1643688300000|2022-02-01 04:05:00|35051.7|35046.9|35036.7|35031.9|35055.7|35050.9|35033.7|35028.9|88
1643688600000|2022-02-01 04:10:00|35036.2|35031.4|35038.7|35033.9|35046.7|35041.9|35031.2|35026.4|79
1643688900000|2022-02-01 04:15:00|35039.2|35034.4|35056.2|35051.4|35056.2|35051.4|35038.2|35033.4|77
1643689200000|2022-02-01 04:20:00|35055.2|35050.4|35063.7|35058.9|35066.2|35061.4|35055.2|35050.4|88
1643689500000|2022-02-01 04:25:00|35064.2|35059.4|35059.7|35054.9|35064.7|35059.9|35054.7|35049.9|44
1643689800000|2022-02-01 04:30:00|35060.2|35055.4|35051.7|35046.9|35063.2|35058.4|35050.2|35045.4|28
1643690100000|2022-02-01 04:35:00|35051.2|35046.4|35051.7|35046.9|35058.7|35053.9|35045.7|35040.9|48
1643690400000|2022-02-01 04:40:00|35052.2|35047.4|35049.2|35044.4|35052.2|35047.4|35043.7|35038.9|35
1643690700000|2022-02-01 04:45:00|35048.7|35043.9|35039.2|35034.4|35048.7|35043.9|35037.7|35032.9|45
1643691000000|2022-02-01 04:50:00|35039.7|35034.9|35052.7|35047.9|35055.7|35050.9|35038.7|35033.9|37
1643691300000|2022-02-01 04:55:00|35052.2|35047.4|35064.2|35059.4|35064.2|35059.4|35044.7|35039.9|57
1643691600000|2022-02-01 05:00:00|35062.2|35057.4|35069.2|35064.4|35077.2|35072.4|35061.2|35056.4|122
1643691900000|2022-02-01 05:05:00|35068.7|35063.9|35049.2|35044.4|35069.2|35064.4|35049.2|35044.4|67
1643692200000|2022-02-01 05:10:00|35048.7|35043.9|35061.2|35056.4|35061.7|35056.9|35047.2|35042.4|60
1643692500000|2022-02-01 05:15:00|35060.7|35055.9|35056.7|35051.9|35061.7|35056.9|35055.7|35050.9|21
1643692800000|2022-02-01 05:20:00|35056.2|35051.4|35058.2|35053.4|35067.2|35062.4|35056.2|35051.4|23
1643693100000|2022-02-01 05:25:00|35058.7|35053.9|35057.2|35052.4|35060.2|35055.4|35056.2|35051.4|18
1643693400000|2022-02-01 05:30:00|35057.7|35052.9|35066.2|35061.4|35067.7|35062.9|35054.2|35049.4|31
1643693700000|2022-02-01 05:35:00|35066.7|35061.9|35069.2|35064.4|35071.2|35066.4|35062.2|35057.4|37
1643694000000|2022-02-01 05:40:00|35067.7|35062.9|35063.2|35058.4|35068.7|35063.9|35061.2|35056.4|79
1643694300000|2022-02-01 05:45:00|35062.7|35057.9|35064.2|35059.4|35070.2|35065.4|35062.7|35057.9|16
1643694600000|2022-02-01 05:50:00|35064.7|35059.9|35074.2|35069.4|35077.2|35072.4|35064.7|35059.9|36
1643694900000|2022-02-01 05:55:00|35074.7|35069.9|35079.7|35074.9|35087.2|35082.4|35072.7|35067.9|137
1643695200000|2022-02-01 06:00:00|35073.7|35068.9|35078.2|35073.4|35095.7|35090.9|35071.2|35066.4|276
1643695500000|2022-02-01 06:05:00|35078.7|35073.9|35079.7|35074.9|35085.2|35080.4|35076.2|35071.4|38
1643695800000|2022-02-01 06:10:00|35079.2|35074.4|35058.7|35053.9|35079.7|35074.9|35052.2|35047.4|124
1643696100000|2022-02-01 06:15:00|35058.2|35053.4|35048.7|35043.9|35062.7|35057.9|35043.7|35038.9|88
1643696400000|2022-02-01 06:20:00|35049.2|35044.4|35048.2|35043.4|35052.7|35047.9|35040.2|35035.4|88
1643696700000|2022-02-01 06:25:00|35048.7|35043.9|35043.2|35038.4|35056.7|35051.9|35042.7|35037.9|58
1643697000000|2022-02-01 06:30:00|35043.7|35038.9|35043.2|35038.4|35050.7|35045.9|35040.2|35035.4|45
1643697300000|2022-02-01 06:35:00|35044.2|35039.4|35058.2|35053.4|35059.7|35054.9|35040.7|35035.9|100
1643697600000|2022-02-01 06:40:00|35058.7|35053.9|35059.7|35054.9|35061.2|35056.4|35052.7|35047.9|53
1643697900000|2022-02-01 06:45:00|35059.2|35054.4|35056.2|35051.4|35064.2|35059.4|35052.2|35047.4|80
1643698200000|2022-02-01 06:50:00|35055.7|35050.9|35068.7|35063.9|35070.7|35065.9|35055.2|35050.4|59
1643698500000|2022-02-01 06:55:00|35068.2|35063.4|35070.2|35065.4|35071.2|35066.4|35057.2|35052.4|105
1643698800000|2022-02-01 07:00:00|35069.6|35066|35076.6|35073|35097.1|35093.5|35056.1|35052.5|283
1643699100000|2022-02-01 07:05:00|35077.1|35073.5|35100.1|35096.5|35101.1|35097.5|35076.1|35072.5|221
1643699400000|2022-02-01 07:10:00|35099.6|35096|35123.1|35119.5|35125.1|35121.5|35099.6|35096|981
1643699700000|2022-02-01 07:15:00|35122.6|35119|35127.1|35123.5|35140.1|35136.5|35119.6|35116|568
1643700000000|2022-02-01 07:20:00|35126.6|35123|35127.1|35123.5|35136.1|35132.5|35111.6|35108|233
1643700300000|2022-02-01 07:25:00|35126.6|35123|35118.1|35114.5|35134.1|35130.5|35115.6|35112|301
1643700600000|2022-02-01 07:30:00|35117.1|35113.5|35113.1|35109.5|35126.1|35122.5|35109.6|35106|279
1643700900000|2022-02-01 07:35:00|35112.6|35109|35116.1|35112.5|35119.6|35116|35108.6|35105|242
1643701200000|2022-02-01 07:40:00|35116.6|35113|35114.1|35110.5|35120.6|35117|35107.1|35103.5|251
1643701500000|2022-02-01 07:45:00|35116.1|35112.5|35128.1|35124.5|35134.1|35130.5|35103.1|35099.5|536
1643701800000|2022-02-01 07:50:00|35129.1|35125.5|35092.1|35088.5|35131.1|35127.5|35084.6|35081|363
1643702100000|2022-02-01 07:55:00|35092.6|35089|35106.1|35102.5|35106.1|35102.5|35089.1|35085.5|252
1643702400000|2022-02-01 08:00:00|35106.6|35103|35134.1|35130.5|35142.1|35138.5|35092.1|35088.5|1015
1643702700000|2022-02-01 08:05:00|35137.1|35133.5|35191.1|35187.5|35193.1|35189.5|35129.1|35125.5|1560
1643703000000|2022-02-01 08:10:00|35192.1|35188.5|35212.1|35208.5|35224.1|35220.5|35190.1|35186.5|983
1643703300000|2022-02-01 08:15:00|35213.1|35209.5|35187.1|35183.5|35219.1|35215.5|35175.1|35171.5|730
1643703600000|2022-02-01 08:20:00|35186.6|35183|35193.6|35190|35218.6|35215|35186.6|35183|620
1643703900000|2022-02-01 08:25:00|35194.1|35190.5|35191.6|35188|35207.1|35203.5|35181.1|35177.5|658
1643704200000|2022-02-01 08:30:00|35192.1|35188.5|35188.1|35184.5|35207.1|35203.5|35178.6|35175|590
1643704500000|2022-02-01 08:35:00|35187.6|35184|35172.1|35168.5|35194.6|35191|35166.1|35162.5|420
1643704800000|2022-02-01 08:40:00|35171.6|35168|35181.1|35177.5|35192.1|35188.5|35159.1|35155.5|623
1643705100000|2022-02-01 08:45:00|35182.1|35178.5|35170.6|35167|35186.1|35182.5|35164.6|35161|318
1643705400000|2022-02-01 08:50:00|35170.1|35166.5|35160.1|35156.5|35173.1|35169.5|35144.6|35141|364
1643705700000|2022-02-01 08:55:00|35160.6|35157|35179.1|35175.5|35187.1|35183.5|35147.6|35144|467
1643706000000|2022-02-01 09:00:00|35174.6|35171|35147.1|35143.5|35175.1|35171.5|35140.1|35136.5|707
1643706300000|2022-02-01 09:05:00|35146.6|35143|35124.6|35121|35153.1|35149.5|35117.1|35113.5|497
1643706600000|2022-02-01 09:10:00|35124.1|35120.5|35123.1|35119.5|35146.1|35142.5|35111.6|35108|475
1643706900000|2022-02-01 09:15:00|35123.6|35120|35115.6|35112|35135.1|35131.5|35112.1|35108.5|241
1643707200000|2022-02-01 09:20:00|35116.1|35112.5|35073.1|35069.5|35124.6|35121|35068.1|35064.5|644
1643707500000|2022-02-01 09:25:00|35073.6|35070|35019.1|35015.5|35079.1|35075.5|35017.6|35014|1106
1643707800000|2022-02-01 09:30:00|35018.6|35015|35023.1|35019.5|35035.6|35032|35003.1|34999.5|887
1643708100000|2022-02-01 09:35:00|35023.6|35020|35030.6|35027|35062.6|35059|35020.1|35016.5|878
1643708400000|2022-02-01 09:40:00|35030.1|35026.5|35019.1|35015.5|35046.1|35042.5|34992.1|34988.5|732
1643708700000|2022-02-01 09:45:00|35021.1|35017.5|35002.1|34998.5|35032.1|35028.5|34980.1|34976.5|752
1643709000000|2022-02-01 09:50:00|35001.6|34998|35017.1|35013.5|35026.6|35023|34975.6|34972|473
1643709300000|2022-02-01 09:55:00|35016.6|35013|35043.6|35040|35057.1|35053.5|35013.1|35009.5|578
1643709600000|2022-02-01 10:00:00|35044.1|35040.5|35084.1|35080.5|35086.1|35082.5|35041.1|35037.5|541
1643709900000|2022-02-01 10:05:00|35083.6|35080|35078.1|35074.5|35091.1|35087.5|35066.1|35062.5|399
1643710200000|2022-02-01 10:10:00|35077.6|35074|35076.1|35072.5|35085.6|35082|35061.1|35057.5|294
1643710500000|2022-02-01 10:15:00|35076.6|35073|35057.1|35053.5|35089.1|35085.5|35051.1|35047.5|367
1643710800000|2022-02-01 10:20:00|35057.6|35054|35042.1|35038.5|35064.6|35061|35034.1|35030.5|326
1643711100000|2022-02-01 10:25:00|35041.6|35038|35054.1|35050.5|35062.1|35058.5|35041.6|35038|189
1643711400000|2022-02-01 10:30:00|35053.1|35049.5|35067.1|35063.5|35070.1|35066.5|35034.6|35031|350
1643711700000|2022-02-01 10:35:00|35067.6|35064|35086.6|35083|35093.6|35090|35059.6|35056|307
1643712000000|2022-02-01 10:40:00|35086.1|35082.5|35066.1|35062.5|35093.6|35090|35065.1|35061.5|444
1643712300000|2022-02-01 10:45:00|35067.1|35063.5|35061.1|35057.5|35075.6|35072|35055.1|35051.5|212
1643712600000|2022-02-01 10:50:00|35060.6|35057|35041.6|35038|35071.1|35067.5|35039.6|35036|252
1643712900000|2022-02-01 10:55:00|35042.1|35038.5|35049.6|35046|35058.1|35054.5|35028.6|35025|322
1643713200000|2022-02-01 11:00:00|35049.1|35045.5|35086.1|35082.5|35093.1|35089.5|35040.1|35036.5|685
1643713500000|2022-02-01 11:05:00|35086.6|35083|35120.6|35117|35125.1|35121.5|35086.1|35082.5|564
1643713800000|2022-02-01 11:10:00|35120.1|35116.5|35112.1|35108.5|35130.6|35127|35100.1|35096.5|528
1643714100000|2022-02-01 11:15:00|35114.1|35110.5|35083.1|35079.5|35122.6|35119|35076.1|35072.5|552
1643714400000|2022-02-01 11:20:00|35083.6|35080|35088.1|35084.5|35095.1|35091.5|35080.1|35076.5|300
1643714700000|2022-02-01 11:25:00|35086.6|35083|35079.6|35076|35088.1|35084.5|35059.1|35055.5|334
1643715000000|2022-02-01 11:30:00|35080.1|35076.5|35096.1|35092.5|35098.1|35094.5|35077.1|35073.5|266
1643715300000|2022-02-01 11:35:00|35097.1|35093.5|35084.1|35080.5|35100.6|35097|35081.6|35078|217
1643715600000|2022-02-01 11:40:00|35084.6|35081|35069.1|35065.5|35099.1|35095.5|35068.1|35064.5|204
1643715900000|2022-02-01 11:45:00|35068.6|35065|35082.6|35079|35086.1|35082.5|35062.6|35059|206
1643716200000|2022-02-01 11:50:00|35083.1|35079.5|35079.1|35075.5|35094.1|35090.5|35075.6|35072|257
1643716500000|2022-02-01 11:55:00|35079.6|35076|35065.6|35062|35090.1|35086.5|35064.1|35060.5|303
1643716800000|2022-02-01 12:00:00|35066.1|35062.5|35053.1|35049.5|35072.1|35068.5|35048.1|35044.5|418
1643717100000|2022-02-01 12:05:00|35052.6|35049|35057.1|35053.5|35072.1|35068.5|35046.1|35042.5|350
1643717400000|2022-02-01 12:10:00|35057.6|35054|35054.1|35050.5|35074.1|35070.5|35050.1|35046.5|208
1643717700000|2022-02-01 12:15:00|35054.6|35051|35048.6|35045|35065.6|35062|35040.1|35036.5|274
1643718000000|2022-02-01 12:20:00|35045.1|35041.5|35054.1|35050.5|35064.1|35060.5|35045.1|35041.5|375
1643718300000|2022-02-01 12:25:00|35053.6|35050|35069.1|35065.5|35072.1|35068.5|35049.1|35045.5|234
1643718600000|2022-02-01 12:30:00|35069.6|35066|35084.1|35080.5|35087.1|35083.5|35064.1|35060.5|496
1643718900000|2022-02-01 12:35:00|35083.1|35079.5|35085.1|35081.5|35093.1|35089.5|35075.1|35071.5|304
1643719200000|2022-02-01 12:40:00|35085.6|35082|35094.6|35091|35095.6|35092|35077.1|35073.5|270
1643719500000|2022-02-01 12:45:00|35095.1|35091.5|35107.1|35103.5|35112.1|35108.5|35078.1|35074.5|434
1643719800000|2022-02-01 12:50:00|35106.1|35102.5|35095.6|35092|35107.1|35103.5|35091.6|35088|295
1643720100000|2022-02-01 12:55:00|35096.1|35092.5|35087.1|35083.5|35112.1|35108.5|35080.6|35077|550
1643720400000|2022-02-01 13:00:00|35089.1|35085.5|35100.1|35096.5|35101.6|35098|35081.1|35077.5|499
1643720700000|2022-02-01 13:05:00|35099.1|35095.5|35111.1|35107.5|35112.6|35109|35086.1|35082.5|654
1643721000000|2022-02-01 13:10:00|35110.6|35107|35117.6|35114|35125.1|35121.5|35106.1|35102.5|526
1643721300000|2022-02-01 13:15:00|35117.1|35113.5|35123.1|35119.5|35130.1|35126.5|35117.1|35113.5|350
1643721600000|2022-02-01 13:20:00|35122.6|35119|35133.1|35129.5|35145.1|35141.5|35120.1|35116.5|650
1643721900000|2022-02-01 13:25:00|35133.6|35130|35128.1|35124.5|35141.6|35138|35118.1|35114.5|613
1643722200000|2022-02-01 13:30:00|35128.6|35125|35102.1|35098.5|35132.1|35128.5|35097.6|35094|714
1643722500000|2022-02-01 13:35:00|35103.1|35099.5|35119.1|35115.5|35119.6|35116|35094.1|35090.5|501
1643722800000|2022-02-01 13:40:00|35118.6|35115|35132.1|35128.5|35145.6|35142|35117.6|35114|668
1643723100000|2022-02-01 13:45:00|35133.6|35130|35136.1|35132.5|35141.1|35137.5|35129.6|35126|432
1643723400000|2022-02-01 13:50:00|35136.6|35133|35151.1|35147.5|35161.1|35157.5|35136.1|35132.5|635
1643723700000|2022-02-01 13:55:00|35150.6|35147|35160.1|35156.5|35165.1|35161.5|35143.6|35140|476
1643724000000|2022-02-01 14:00:00|35160.6|35157|35157.1|35153.5|35171.1|35167.5|35148.1|35144.5|642
1643724300000|2022-02-01 14:05:00|35156.6|35153|35143.6|35140|35156.6|35153|35140.1|35136.5|558
1643724600000|2022-02-01 14:10:00|35144.1|35140.5|35143.1|35139.5|35152.6|35149|35139.6|35136|444
1643724900000|2022-02-01 14:15:00|35142.6|35139|35138.1|35134.5|35144.6|35141|35127.6|35124|628
1643725200000|2022-02-01 14:20:00|35138.6|35135|35156.1|35152.5|35161.6|35158|35135.1|35131.5|656
1643725500000|2022-02-01 14:25:00|35156.6|35153|35187.6|35184|35204.6|35201|35154.1|35150.5|2162
1643725800000|2022-02-01 14:30:00|35188.1|35184.5|35177.5|35175.1|35195|35192.6|35079.5|35077.1|10305
1643726100000|2022-02-01 14:35:00|35175.5|35173.1|35199.5|35197.1|35233.5|35231.1|35153.5|35151.1|5366
1643726400000|2022-02-01 14:40:00|35199|35196.6|35130|35127.6|35230|35227.6|35105.5|35103.1|4510
1643726700000|2022-02-01 14:45:00|35130.5|35128.1|35147.5|35145.1|35151.5|35149.1|35079|35076.6|5529
1643727000000|2022-02-01 14:50:00|35148.5|35146.1|35142.5|35140.1|35196.5|35194.1|35137.5|35135.1|4013
1643727300000|2022-02-01 14:55:00|35141.5|35139.1|35164|35161.6|35198|35195.6|35130|35127.6|3288
1643727600000|2022-02-01 15:00:00|35164.5|35162.1|35037|35034.6|35169|35166.6|35028.5|35026.1|6565
1643727900000|2022-02-01 15:05:00|35036.5|35034.1|35047|35044.6|35085|35082.6|34989.5|34987.1|3411
1643728200000|2022-02-01 15:10:00|35049|35046.6|35112.7|35110.3|35118.5|35116.1|35039.5|35037.1|2286
1643728500000|2022-02-01 15:15:00|35114.7|35112.3|35056.7|35054.3|35118.7|35116.3|35056.7|35054.3|2354
1643728800000|2022-02-01 15:20:00|35057.2|35054.8|35148.2|35145.8|35157.7|35155.3|35054.7|35052.3|2346
1643729100000|2022-02-01 15:25:00|35147.7|35145.3|35076.2|35073.8|35168.7|35166.3|35069.7|35067.3|2734
1643729400000|2022-02-01 15:30:00|35076.7|35074.3|35093.2|35090.8|35149.2|35146.8|35072.7|35070.3|2899
1643729700000|2022-02-01 15:35:00|35092.7|35090.3|35122.7|35120.3|35152.2|35149.8|35082.2|35079.8|2000
1643730000000|2022-02-01 15:40:00|35123.2|35120.8|35083.2|35080.8|35159.7|35157.3|35057.7|35055.3|2172
1643730300000|2022-02-01 15:45:00|35083.7|35081.3|35072.2|35069.8|35093.7|35091.3|35047.2|35044.8|1578
1643730600000|2022-02-01 15:50:00|35072.7|35070.3|35112.7|35110.3|35125.7|35123.3|35059.7|35057.3|1487
1643730900000|2022-02-01 15:55:00|35112.2|35109.8|35177.7|35175.3|35178.2|35175.8|35112.2|35109.8|1824
1643731200000|2022-02-01 16:00:00|35177.2|35174.8|35137.2|35134.8|35201.7|35199.3|35131.7|35129.3|2459
1643731500000|2022-02-01 16:05:00|35136.7|35134.3|35169.7|35167.3|35174.2|35171.8|35119.2|35116.8|1597
1643731800000|2022-02-01 16:10:00|35170.7|35168.3|35188.7|35186.3|35197.7|35195.3|35153.2|35150.8|1554
1643732100000|2022-02-01 16:15:00|35189.2|35186.8|35183.2|35180.8|35198.7|35196.3|35170.2|35167.8|1433
1643732400000|2022-02-01 16:20:00|35182.7|35180.3|35134.7|35132.3|35197.2|35194.8|35125.2|35122.8|2036
1643732700000|2022-02-01 16:25:00|35135.2|35132.8|35134.7|35132.3|35157.7|35155.3|35108.2|35105.8|1820
1643733000000|2022-02-01 16:30:00|35134.2|35131.8|35158.2|35155.8|35158.2|35155.8|35064.2|35061.8|2476
1643733300000|2022-02-01 16:35:00|35157.2|35154.8|35140.2|35137.8|35168.7|35166.3|35122.2|35119.8|1513
1643733600000|2022-02-01 16:40:00|35139.7|35137.3|35151.2|35148.8|35170.7|35168.3|35135.7|35133.3|2420
1643733900000|2022-02-01 16:45:00|35151.7|35149.3|35151.2|35148.8|35182.2|35179.8|35146.7|35144.3|1628
1643734200000|2022-02-01 16:50:00|35151.7|35149.3|35150.2|35147.8|35161.7|35159.3|35133.7|35131.3|847
1643734500000|2022-02-01 16:55:00|35151.7|35149.3|35163.2|35160.8|35180.7|35178.3|35146.7|35144.3|902
1643734800000|2022-02-01 17:00:00|35162.7|35160.3|35155.2|35152.8|35179.7|35177.3|35141.2|35138.8|1243
1643735100000|2022-02-01 17:05:00|35154.7|35152.3|35153.7|35151.3|35166.2|35163.8|35134.7|35132.3|1084
1643735400000|2022-02-01 17:10:00|35152.7|35150.3|35118.7|35116.3|35159.2|35156.8|35103.2|35100.8|1260
1643735700000|2022-02-01 17:15:00|35119.2|35116.8|35145.7|35143.3|35153.7|35151.3|35118.2|35115.8|843
1643736000000|2022-02-01 17:20:00|35145.2|35142.8|35146.7|35144.3|35153.2|35150.8|35119.2|35116.8|582
1643736300000|2022-02-01 17:25:00|35146.2|35143.8|35141.7|35139.3|35150.2|35147.8|35109.2|35106.8|632
1643736600000|2022-02-01 17:30:00|35141.2|35138.8|35089.7|35087.3|35146.7|35144.3|35079.7|35077.3|1198
1643736900000|2022-02-01 17:35:00|35090.2|35087.8|35118.2|35115.8|35133.7|35131.3|35088.7|35086.3|1140
1643737200000|2022-02-01 17:40:00|35118.3|35115.9|35113.3|35110.9|35148.8|35146.4|35107.3|35104.9|990
1643737500000|2022-02-01 17:45:00|35113.8|35111.4|35095.3|35092.9|35124.3|35121.9|35078.8|35076.4|1210
1643737800000|2022-02-01 17:50:00|35094.8|35092.4|35111.8|35109.4|35115.3|35112.9|35089.3|35086.9|738
1643738100000|2022-02-01 17:55:00|35112.3|35109.9|35158.8|35156.4|35161.3|35158.9|35108.8|35106.4|1053
1643738400000|2022-02-01 18:00:00|35158.3|35155.9|35119.8|35117.4|35159.3|35156.9|35115.3|35112.9|1532
1643738700000|2022-02-01 18:05:00|35120.3|35117.9|35107.3|35104.9|35132.3|35129.9|35101.3|35098.9|568
1643739000000|2022-02-01 18:10:00|35107.8|35105.4|35114.3|35111.9|35130.8|35128.4|35107.8|35105.4|390
1643739300000|2022-02-01 18:15:00|35113.8|35111.4|35120.8|35118.4|35134.3|35131.9|35104.8|35102.4|412
1643739600000|2022-02-01 18:20:00|35120.3|35117.9|35123.8|35121.4|35128.3|35125.9|35113.8|35111.4|295
1643739900000|2022-02-01 18:25:00|35124.3|35121.9|35148.3|35145.9|35151.3|35148.9|35118.8|35116.4|683
1643740200000|2022-02-01 18:30:00|35148.8|35146.4|35140.3|35137.9|35152.3|35149.9|35132.8|35130.4|707
1643740500000|2022-02-01 18:35:00|35140.8|35138.4|35159.3|35156.9|35165.3|35162.9|35120.3|35117.9|1275
1643740800000|2022-02-01 18:40:00|35158.3|35155.9|35173.3|35170.9|35178.3|35175.9|35156.8|35154.4|1004
1643741100000|2022-02-01 18:45:00|35173.8|35171.4|35187.3|35184.9|35196.3|35193.9|35171.8|35169.4|932
1643741400000|2022-02-01 18:50:00|35186.8|35184.4|35181.3|35178.9|35192.3|35189.9|35172.8|35170.4|969
1643741700000|2022-02-01 18:55:00|35180.3|35177.9|35184.8|35182.4|35186.3|35183.9|35149.3|35146.9|1176
1643742000000|2022-02-01 19:00:00|35185.3|35182.9|35190.3|35187.9|35209.3|35206.9|35174.8|35172.4|1210
1643742300000|2022-02-01 19:05:00|35189.8|35187.4|35195.8|35193.4|35200.3|35197.9|35177.8|35175.4|628
1643742600000|2022-02-01 19:10:00|35195.3|35192.9|35190.3|35187.9|35219.3|35216.9|35161.3|35158.9|1546
1643742900000|2022-02-01 19:15:00|35190.8|35188.4|35186.8|35184.4|35207.3|35204.9|35182.8|35180.4|869
1643743200000|2022-02-01 19:20:00|35186.3|35183.9|35179.8|35177.4|35189.3|35186.9|35154.3|35151.9|1672
1643743500000|2022-02-01 19:25:00|35179.3|35176.9|35186.8|35184.4|35194.3|35191.9|35164.3|35161.9|730
1643743800000|2022-02-01 19:30:00|35187.3|35184.9|35205.8|35203.4|35208.3|35205.9|35179.8|35177.4|967
1643744100000|2022-02-01 19:35:00|35206.3|35203.9|35195.3|35192.9|35210.3|35207.9|35179.3|35176.9|880
1643744400000|2022-02-01 19:40:00|35194.8|35192.4|35197.8|35195.4|35201.3|35198.9|35178.8|35176.4|806
1643744700000|2022-02-01 19:45:00|35197.3|35194.9|35193.3|35190.9|35211.3|35208.9|35182.3|35179.9|813
1643745000000|2022-02-01 19:50:00|35193.8|35191.4|35193.3|35190.9|35198.8|35196.4|35170.3|35167.9|690
1643745300000|2022-02-01 19:55:00|35192.8|35190.4|35209.8|35207.4|35217.3|35214.9|35190.3|35187.9|963
1643745600000|2022-02-01 20:00:00|35209.3|35206.9|35283.3|35280.9|35290.3|35287.9|35198.8|35196.4|2875
1643745900000|2022-02-01 20:05:00|35283.8|35281.4|35303.3|35300.9|35308.3|35305.9|35264.8|35262.4|3272
1643746200000|2022-02-01 20:10:00|35302.8|35300.4|35291.3|35288.9|35304.8|35302.4|35280.8|35278.4|1303
1643746500000|2022-02-01 20:15:00|35291.8|35289.4|35296.8|35294.4|35298.3|35295.9|35270.3|35267.9|1374
1643746800000|2022-02-01 20:20:00|35295.3|35292.9|35327.9|35325.5|35328.4|35326|35295.3|35292.9|1396
1643747100000|2022-02-01 20:25:00|35328.4|35326|35345.9|35343.5|35356.9|35354.5|35301.9|35299.5|1532
1643747400000|2022-02-01 20:30:00|35346.4|35344|35359.9|35357.5|35377.4|35375|35346.4|35344|1598
1643747700000|2022-02-01 20:35:00|35360.4|35358|35312.9|35310.5|35369.9|35367.5|35309.4|35307|1483
1643748000000|2022-02-01 20:40:00|35313.9|35311.5|35366.9|35364.5|35374.4|35372|35310.4|35308|1381
1643748300000|2022-02-01 20:45:00|35369.4|35367|35416.9|35414.5|35420.9|35418.5|35362.4|35360|1845
1643748600000|2022-02-01 20:50:00|35428.9|35426.5|35427.9|35425.5|35440.9|35438.5|35408.4|35406|2892
1643748900000|2022-02-01 20:55:00|35428.4|35426|35387.9|35385.5|35439.9|35437.5|35380.9|35378.5|4183
1643749200000|2022-02-01 21:00:00|35389.1|35384.3|35375.1|35370.3|35421.6|35416.8|35373.1|35368.3|2122
1643749500000|2022-02-01 21:05:00|35376.1|35371.3|35324.6|35319.8|35393.1|35388.3|35323.6|35318.8|1852
1643749800000|2022-02-01 21:10:00|35324.1|35319.3|35337.6|35332.8|35349.1|35344.3|35318.6|35313.8|1271
1643750100000|2022-02-01 21:15:00|35336.1|35331.3|35364.1|35359.3|35367.6|35362.8|35331.1|35326.3|647
1643750400000|2022-02-01 21:20:00|35363.1|35358.3|35373.1|35368.3|35378.1|35373.3|35362.1|35357.3|330
1643750700000|2022-02-01 21:25:00|35372.6|35367.8|35382.1|35377.3|35382.1|35377.3|35367.1|35362.3|255
1643751000000|2022-02-01 21:30:00|35379.6|35374.8|35397.6|35392.8|35403.6|35398.8|35379.6|35374.8|588
1643751300000|2022-02-01 21:35:00|35397.1|35392.3|35384.6|35379.8|35410.1|35405.3|35384.6|35379.8|306
1643751600000|2022-02-01 21:40:00|35385.1|35380.3|35378.1|35373.3|35394.1|35389.3|35373.1|35368.3|209
1643751900000|2022-02-01 21:45:00|35377.6|35372.8|35371.6|35366.8|35378.6|35373.8|35367.6|35362.8|299
1643752200000|2022-02-01 21:50:00|35372.1|35367.3|35390.6|35385.8|35396.6|35391.8|35372.1|35367.3|200
1643752500000|2022-02-01 21:55:00|35391.6|35386.8|35368.6|35358.8|35395.6|35390.8|35363.1|35357.8|212
1643752800000|2022-02-01 22:00:00|35368.5|35358.7|35342.9|35333.1|35368.5|35358.7|35342.3|35332.5|1
1643753100000|2022-02-01 22:05:00|35342.4|35332.6|35355.1|35345.3|35355.1|35345.3|35340.9|35331.1|0
1643753400000|2022-02-01 22:10:00|35355.2|35345.4|35351.1|35341.3|35359.3|35349.5|35348|35338.2|0
1643753700000|2022-02-01 22:15:00|35351.2|35341.4|35342.2|35332.4|35351.2|35341.4|35341.9|35332.1|0
1643754000000|2022-02-01 22:20:00|35341.9|35332.1|35340|35330.2|35341.9|35332.1|35338.7|35328.9|0
1643754300000|2022-02-01 22:25:00|35342.9|35333.1|35347|35337.2|35348.1|35338.3|35342.9|35333.1|0
1643754600000|2022-02-01 22:30:00|35347.4|35337.6|35345.2|35335.4|35347.5|35337.7|35343.6|35333.8|0
1643754900000|2022-02-01 22:35:00|35344.3|35334.5|35349.7|35339.9|35350.2|35340.4|35344.3|35334.5|0
1643755200000|2022-02-01 22:40:00|35350.6|35340.8|35353.4|35343.6|35357.5|35347.7|35349.7|35339.9|0
1643755500000|2022-02-01 22:45:00|35353.1|35343.3|35361.7|35351.9|35361.7|35351.9|35353.1|35343.3|0
1643755800000|2022-02-01 22:50:00|35358.9|35349.1|35364.4|35354.6|35369.1|35359.3|35357.2|35347.4|0
1643756100000|2022-02-01 22:55:00|35365|35355.2|35380|35370.2|35384.3|35374.5|35365|35355.2|0
1643756400000|2022-02-01 23:00:00|35356.1|35351.3|35340.1|35335.3|35360.1|35355.3|35327.1|35322.3|475
1643756700000|2022-02-01 23:05:00|35340.6|35335.8|35352.1|35347.3|35374.1|35369.3|35333.6|35328.8|770
1643757000000|2022-02-01 23:10:00|35354.6|35349.8|35351.1|35346.3|35363.1|35358.3|35342.1|35337.3|191
1643757300000|2022-02-01 23:15:00|35350.6|35345.8|35359.1|35354.3|35362.6|35357.8|35349.6|35344.8|213
1643757600000|2022-02-01 23:20:00|35360.1|35355.3|35365.1|35360.3|35374.1|35369.3|35359.6|35354.8|115
1643757900000|2022-02-01 23:25:00|35364.6|35359.8|35377.6|35372.8|35381.6|35376.8|35364.6|35359.8|109
1643758200000|2022-02-01 23:30:00|35377.1|35372.3|35365.6|35360.8|35378.1|35373.3|35354.6|35349.8|175
1643758500000|2022-02-01 23:35:00|35365.1|35360.3|35371.1|35366.3|35373.1|35368.3|35354.6|35349.8|73
1643758800000|2022-02-01 23:40:00|35371.6|35366.8|35380.1|35375.3|35380.6|35375.8|35370.1|35365.3|75
1643759100000|2022-02-01 23:45:00|35378.1|35373.3|35366.1|35361.3|35378.1|35373.3|35365.1|35360.3|85
1643759400000|2022-02-01 23:50:00|35366.6|35361.8|35357.1|35352.3|35368.1|35363.3|35356.1|35351.3|73
1643759700000|2022-02-01 23:55:00|35356.6|35351.8|35367.1|35362.3|35368.6|35363.8|35356.6|35351.8|76
1643760000000|2022-02-02 00:00:00|35366.6|35361.8|35395.6|35390.8|35397.6|35392.8|35365.1|35360.3|416
1643760300000|2022-02-02 00:05:00|35395.1|35390.3|35397.1|35392.3|35401.1|35396.3|35386.1|35381.3|256
1643760600000|2022-02-02 00:10:00|35396.6|35391.8|35387.6|35382.8|35398.6|35393.8|35382.6|35377.8|199
1643760900000|2022-02-02 00:15:00|35386.6|35381.8|35405.6|35400.8|35410.1|35405.3|35379.1|35374.3|401
1643761200000|2022-02-02 00:20:00|35406.1|35401.3|35402.1|35397.3|35407.1|35402.3|35399.6|35394.8|107
1643761500000|2022-02-02 00:25:00|35402.6|35397.8|35407.6|35402.8|35407.6|35402.8|35394.6|35389.8|112
1643761800000|2022-02-02 00:30:00|35407.1|35402.3|35403.1|35398.3|35409.1|35404.3|35397.1|35392.3|98
1643762100000|2022-02-02 00:35:00|35402.6|35397.8|35399.6|35394.8|35408.6|35403.8|35397.6|35392.8|201
1643762400000|2022-02-02 00:40:00|35399.1|35394.3|35393.1|35388.3|35401.6|35396.8|35391.6|35386.8|80
1643762700000|2022-02-02 00:45:00|35392.6|35387.8|35400.6|35395.8|35403.1|35398.3|35391.6|35386.8|73
1643763000000|2022-02-02 00:50:00|35400.1|35395.3|35400.6|35395.8|35404.1|35399.3|35398.1|35393.3|63
1643763300000|2022-02-02 00:55:00|35400.1|35395.3|35396.1|35391.3|35404.6|35399.8|35394.1|35389.3|61
1643763600000|2022-02-02 01:00:00|35394.6|35389.8|35389.6|35384.8|35400.1|35395.3|35379.6|35374.8|162
1643763900000|2022-02-02 01:05:00|35391.1|35386.3|35405.6|35400.8|35411.1|35406.3|35390.6|35385.8|103
1643764200000|2022-02-02 01:10:00|35405.1|35400.3|35406.6|35401.8|35407.1|35402.3|35399.6|35394.8|27
1643764500000|2022-02-02 01:15:00|35406.1|35401.3|35390.6|35385.8|35406.1|35401.3|35379.6|35374.8|109
1643764800000|2022-02-02 01:20:00|35391.1|35386.3|35392.6|35387.8|35405.6|35400.8|35388.6|35383.8|53
1643765100000|2022-02-02 01:25:00|35393.1|35388.3|35387.6|35382.8|35394.1|35389.3|35385.6|35380.8|11
1643765400000|2022-02-02 01:30:00|35387.1|35382.3|35390.6|35385.8|35391.6|35386.8|35382.1|35377.3|195
1643765700000|2022-02-02 01:35:00|35391.1|35386.3|35384.1|35379.3|35392.6|35387.8|35380.6|35375.8|38
1643766000000|2022-02-02 01:40:00|35383.6|35378.8|35386.6|35381.8|35388.1|35383.3|35375.1|35370.3|143
1643766300000|2022-02-02 01:45:00|35387.1|35382.3|35382.1|35377.3|35387.6|35382.8|35381.1|35376.3|28
1643766600000|2022-02-02 01:50:00|35382.6|35377.8|35382.6|35377.8|35385.6|35380.8|35379.1|35374.3|32
1643766900000|2022-02-02 01:55:00|35383.1|35378.3|35385.6|35380.8|35387.1|35382.3|35380.1|35375.3|53
1643767200000|2022-02-02 02:00:00|35385.1|35380.3|35390.1|35385.3|35393.6|35388.8|35383.6|35378.8|95
1643767500000|2022-02-02 02:05:00|35390.6|35385.8|35397.1|35392.3|35398.1|35393.3|35388.1|35383.3|72
1643767800000|2022-02-02 02:10:00|35397.6|35392.8|35396.1|35391.3|35403.1|35398.3|35395.1|35390.3|74
1643768100000|2022-02-02 02:15:00|35396.6|35391.8|35388.1|35383.3|35402.1|35397.3|35387.1|35382.3|76
1643768400000|2022-02-02 02:20:00|35387.6|35382.8|35364.1|35359.3|35387.6|35382.8|35363.1|35358.3|244
1643768700000|2022-02-02 02:25:00|35363.6|35358.8|35376.1|35371.3|35378.1|35373.3|35362.6|35357.8|107
1643769000000|2022-02-02 02:30:00|35375.6|35370.8|35368.6|35363.8|35377.6|35372.8|35367.6|35362.8|44
1643769300000|2022-02-02 02:35:00|35368.1|35363.3|35368.6|35363.8|35372.6|35367.8|35365.6|35360.8|11
1643769600000|2022-02-02 02:40:00|35369.1|35364.3|35370.1|35365.3|35378.1|35373.3|35367.1|35362.3|64
1643769900000|2022-02-02 02:45:00|35370.6|35365.8|35370.1|35365.3|35371.1|35366.3|35366.6|35361.8|23
1643770200000|2022-02-02 02:50:00|35369.1|35364.3|35374.1|35369.3|35374.6|35369.8|35368.6|35363.8|25
1643770500000|2022-02-02 02:55:00|35373.6|35368.8|35376.6|35371.8|35377.1|35372.3|35373.1|35368.3|22
1643770800000|2022-02-02 03:00:00|35376.1|35371.3|35375.1|35370.3|35376.6|35371.8|35370.6|35365.8|36
1643771100000|2022-02-02 03:05:00|35375.6|35370.8|35374.1|35369.3|35378.1|35373.3|35374.1|35369.3|44
1643771400000|2022-02-02 03:10:00|35373.6|35368.8|35375.1|35370.3|35379.1|35374.3|35373.1|35368.3|56
1643771700000|2022-02-02 03:15:00|35375.6|35370.8|35370.6|35365.8|35378.1|35373.3|35369.1|35364.3|32
1643772000000|2022-02-02 03:20:00|35370.1|35365.3|35377.1|35372.3|35377.6|35372.8|35368.1|35363.3|77
1643772300000|2022-02-02 03:25:00|35376.6|35371.8|35376.6|35371.8|35381.1|35376.3|35375.6|35370.8|31
1643772600000|2022-02-02 03:30:00|35377.1|35372.3|35385.1|35380.3|35385.6|35380.8|35373.1|35368.3|43
1643772900000|2022-02-02 03:35:00|35385.6|35380.8|35383.6|35378.8|35388.1|35383.3|35382.1|35377.3|77
1643773200000|2022-02-02 03:40:00|35384.1|35379.3|35384.1|35379.3|35386.1|35381.3|35382.1|35377.3|11
1643773500000|2022-02-02 03:45:00|35383.6|35378.8|35378.6|35373.8|35386.6|35381.8|35377.1|35372.3|42
1643773800000|2022-02-02 03:50:00|35379.1|35374.3|35381.1|35376.3|35382.1|35377.3|35377.6|35372.8|16
1643774100000|2022-02-02 03:55:00|35380.6|35375.8|35386.1|35381.3|35387.1|35382.3|35380.1|35375.3|29
1643774400000|2022-02-02 04:00:00|35385.6|35380.8|35390.6|35385.8|35391.1|35386.3|35384.6|35379.8|59
1643774700000|2022-02-02 04:05:00|35390.1|35385.3|35391.6|35386.8|35394.1|35389.3|35389.1|35384.3|29
1643775000000|2022-02-02 04:10:00|35392.1|35387.3|35396.6|35391.8|35398.1|35393.3|35391.6|35386.8|44
1643775300000|2022-02-02 04:15:00|35396.1|35391.3|35397.1|35392.3|35401.6|35396.8|35395.1|35390.3|42
1643775600000|2022-02-02 04:20:00|35396.6|35391.8|35391.1|35386.3|35397.1|35392.3|35389.1|35384.3|30
1643775900000|2022-02-02 04:25:00|35391.6|35386.8|35389.6|35384.8|35393.1|35388.3|35388.6|35383.8|22
1643776200000|2022-02-02 04:30:00|35390.1|35385.3|35392.6|35387.8|35393.1|35388.3|35389.1|35384.3|19
1643776500000|2022-02-02 04:35:00|35393.1|35388.3|35391.1|35386.3|35400.1|35395.3|35390.6|35385.8|33
1643776800000|2022-02-02 04:40:00|35390.6|35385.8|35390.1|35385.3|35393.1|35388.3|35388.6|35383.8|15
1643777100000|2022-02-02 04:45:00|35389.6|35384.8|35391.1|35386.3|35391.1|35386.3|35386.1|35381.3|39
1643777400000|2022-02-02 04:50:00|35390.6|35385.8|35398.1|35393.3|35399.1|35394.3|35390.6|35385.8|25
1643777700000|2022-02-02 04:55:00|35398.6|35393.8|35397.1|35392.3|35400.6|35395.8|35395.1|35390.3|25
1643778000000|2022-02-02 05:00:00|35396.6|35391.8|35408.1|35403.3|35408.6|35403.8|35393.6|35388.8|88
1643778300000|2022-02-02 05:05:00|35408.6|35403.8|35404.6|35399.8|35409.1|35404.3|35400.1|35395.3|54
1643778600000|2022-02-02 05:10:00|35404.1|35399.3|35403.1|35398.3|35406.1|35401.3|35402.6|35397.8|32
1643778900000|2022-02-02 05:15:00|35403.6|35398.8|35403.1|35398.3|35404.1|35399.3|35399.1|35394.3|48
1643779200000|2022-02-02 05:20:00|35403.6|35398.8|35404.6|35399.8|35407.1|35402.3|35400.6|35395.8|38
1643779500000|2022-02-02 05:25:00|35404.1|35399.3|35406.1|35401.3|35408.6|35403.8|35402.6|35397.8|81
1643779800000|2022-02-02 05:30:00|35405.6|35400.8|35404.1|35399.3|35407.1|35402.3|35403.6|35398.8|52
1643780100000|2022-02-02 05:35:00|35405.1|35400.3|35404.1|35399.3|35407.1|35402.3|35402.1|35397.3|50
1643780400000|2022-02-02 05:40:00|35403.6|35398.8|35413.1|35408.3|35446.6|35441.8|35402.6|35397.8|670
1643780700000|2022-02-02 05:45:00|35415.1|35410.3|35414.1|35409.3|35418.1|35413.3|35412.1|35407.3|47
1643781000000|2022-02-02 05:50:00|35413.6|35408.8|35409.6|35404.8|35413.6|35408.8|35405.1|35400.3|139
1643781300000|2022-02-02 05:55:00|35409.1|35404.3|35415.6|35410.8|35416.6|35411.8|35408.1|35403.3|27
1643781600000|2022-02-02 06:00:00|35416.1|35411.3|35428.6|35423.8|35429.1|35424.3|35413.6|35408.8|90
1643781900000|2022-02-02 06:05:00|35428.1|35423.3|35427.6|35422.8|35439.1|35434.3|35427.1|35422.3|116
1643782200000|2022-02-02 06:10:00|35427.1|35422.3|35434.1|35429.3|35435.6|35430.8|35426.6|35421.8|19
1643782500000|2022-02-02 06:15:00|35433.6|35428.8|35430.6|35425.8|35434.1|35429.3|35428.6|35423.8|33
1643782800000|2022-02-02 06:20:00|35431.1|35426.3|35439.6|35434.8|35440.1|35435.3|35429.1|35424.3|59
1643783100000|2022-02-02 06:25:00|35439.1|35434.3|35444.6|35439.8|35444.6|35439.8|35436.6|35431.8|25
1643783400000|2022-02-02 06:30:00|35444.1|35439.3|35443.1|35438.3|35461.1|35456.3|35443.1|35438.3|351
1643783700000|2022-02-02 06:35:00|35443.6|35438.8|35430.6|35425.8|35443.6|35438.8|35426.6|35421.8|178
1643784000000|2022-02-02 06:40:00|35430.1|35425.3|35395.1|35390.3|35431.6|35426.8|35394.6|35389.8|356
1643784300000|2022-02-02 06:45:00|35394.6|35389.8|35391.1|35386.3|35395.6|35390.8|35386.6|35381.8|274
1643784600000|2022-02-02 06:50:00|35390.6|35385.8|35398.1|35393.3|35400.6|35395.8|35389.6|35384.8|139
1643784900000|2022-02-02 06:55:00|35398.6|35393.8|35406.6|35401.8|35408.6|35403.8|35391.6|35386.8|108
1643785200000|2022-02-02 07:00:00|35406|35402.4|35387.5|35383.9|35406.5|35402.9|35379|35375.4|278
1643785500000|2022-02-02 07:05:00|35384|35380.4|35385.5|35381.9|35399.5|35395.9|35378.5|35374.9|196
1643785800000|2022-02-02 07:10:00|35386|35382.4|35395.5|35391.9|35398.5|35394.9|35381.5|35377.9|134
1643786100000|2022-02-02 07:15:00|35395|35391.4|35406|35402.4|35406.5|35402.9|35394|35390.4|181
1643786400000|2022-02-02 07:20:00|35406.5|35402.9|35406|35402.4|35409|35405.4|35397.5|35393.9|116
1643786700000|2022-02-02 07:25:00|35405.5|35401.9|35412.5|35408.9|35416.5|35412.9|35398.5|35394.9|180
1643787000000|2022-02-02 07:30:00|35412|35408.4|35413.5|35409.9|35428|35424.4|35408|35404.4|227
1643787300000|2022-02-02 07:35:00|35414.5|35410.9|35398.5|35394.9|35417.5|35413.9|35392.5|35388.9|170
1643787600000|2022-02-02 07:40:00|35399|35395.4|35413.5|35409.9|35414|35410.4|35395|35391.4|174
1643787900000|2022-02-02 07:45:00|35413|35409.4|35385.5|35381.9|35413|35409.4|35381|35377.4|255
1643788200000|2022-02-02 07:50:00|35385|35381.4|35386.5|35382.9|35391.5|35387.9|35380.5|35376.9|270
1643788500000|2022-02-02 07:55:00|35386|35382.4|35392.5|35388.9|35392.5|35388.9|35382.5|35378.9|226
1643788800000|2022-02-02 08:00:00|35393|35389.4|35374|35370.4|35396|35392.4|35369.5|35365.9|906
1643789100000|2022-02-02 08:05:00|35374.5|35370.9|35386.5|35382.9|35395.5|35391.9|35366.5|35362.9|561
1643789400000|2022-02-02 08:10:00|35386|35382.4|35385.5|35381.9|35398|35394.4|35376|35372.4|374
1643789700000|2022-02-02 08:15:00|35385|35381.4|35365.5|35361.9|35387|35383.4|35359.5|35355.9|433
1643790000000|2022-02-02 08:20:00|35365|35361.4|35379|35375.4|35393|35389.4|35363.5|35359.9|392
1643790300000|2022-02-02 08:25:00|35379.5|35375.9|35364.5|35360.9|35393|35389.4|35364.5|35360.9|428
1643790600000|2022-02-02 08:30:00|35365|35361.4|35366.5|35362.9|35383.5|35379.9|35361.5|35357.9|366
1643790900000|2022-02-02 08:35:00|35367|35363.4|35356|35352.4|35380.5|35376.9|35356|35352.4|285
1643791200000|2022-02-02 08:40:00|35356.5|35352.9|35358.5|35354.9|35365|35361.4|35348|35344.4|467
1643791500000|2022-02-02 08:45:00|35358|35354.4|35336.5|35332.9|35361.5|35357.9|35335|35331.4|496
1643791800000|2022-02-02 08:50:00|35337|35333.4|35351.5|35347.9|35363|35359.4|35328|35324.4|618
1643792100000|2022-02-02 08:55:00|35348.5|35344.9|35346.5|35342.9|35349.5|35345.9|35338.5|35334.9|322
1643792400000|2022-02-02 09:00:00|35347|35343.4|35384.5|35380.9|35384.5|35380.9|35343|35339.4|913
1643792700000|2022-02-02 09:05:00|35384|35380.4|35400.5|35396.9|35416.5|35412.9|35384|35380.4|677
1643793000000|2022-02-02 09:10:00|35401|35397.4|35426|35422.4|35428|35424.4|35396.5|35392.9|437
1643793300000|2022-02-02 09:15:00|35426.5|35422.9|35413.5|35409.9|35435|35431.4|35410.5|35406.9|452
1643793600000|2022-02-02 09:20:00|35414|35410.4|35423.5|35419.9|35425|35421.4|35409.5|35405.9|468
1643793900000|2022-02-02 09:25:00|35423|35419.4|35402|35398.4|35432.5|35428.9|35398|35394.4|509
1643794200000|2022-02-02 09:30:00|35401.5|35397.9|35400.5|35396.9|35412.5|35408.9|35397|35393.4|381
1643794500000|2022-02-02 09:35:00|35401.5|35397.9|35407|35403.4|35408|35404.4|35390.5|35386.9|286
1643794800000|2022-02-02 09:40:00|35406.5|35402.9|35431.5|35427.9|35432.5|35428.9|35402.5|35398.9|499
1643795100000|2022-02-02 09:45:00|35431|35427.4|35446.5|35442.9|35448|35444.4|35415|35411.4|610
1643795400000|2022-02-02 09:50:00|35446|35442.4|35452|35448.4|35455.5|35451.9|35440.5|35436.9|507
1643795700000|2022-02-02 09:55:00|35452.5|35448.9|35455.5|35451.9|35467.5|35463.9|35449|35445.4|477
1643796000000|2022-02-02 10:00:00|35456.5|35452.9|35446.5|35442.9|35458|35454.4|35444|35440.4|447
1643796300000|2022-02-02 10:05:00|35446|35442.4|35427.5|35423.9|35457.5|35453.9|35427|35423.4|415
1643796600000|2022-02-02 10:10:00|35428|35424.4|35451.5|35447.9|35453|35449.4|35426.5|35422.9|721
1643796900000|2022-02-02 10:15:00|35452.5|35448.9|35447.5|35443.9|35453.5|35449.9|35439.5|35435.9|323
1643797200000|2022-02-02 10:20:00|35447|35443.4|35449.5|35445.9|35451.5|35447.9|35437|35433.4|235
1643797500000|2022-02-02 10:25:00|35449|35445.4|35449.5|35445.9|35453|35449.4|35441|35437.4|175
1643797800000|2022-02-02 10:30:00|35449|35445.4|35458|35454.4|35459.5|35455.9|35446|35442.4|244
1643798100000|2022-02-02 10:35:00|35458.5|35454.9|35469.5|35465.9|35472.5|35468.9|35451|35447.4|562
1643798400000|2022-02-02 10:40:00|35470|35466.4|35457.5|35453.9|35474.5|35470.9|35451|35447.4|330
1643798700000|2022-02-02 10:45:00|35457|35453.4|35454.5|35450.9|35466|35462.4|35447.5|35443.9|496
1643799000000|2022-02-02 10:50:00|35455|35451.4|35454.5|35450.9|35464|35460.4|35451.5|35447.9|136
1643799300000|2022-02-02 10:55:00|35454|35450.4|35451.5|35447.9|35456.5|35452.9|35442|35438.4|240
1643799600000|2022-02-02 11:00:00|35451|35447.4|35441.5|35437.9|35456|35452.4|35438.5|35434.9|310
1643799900000|2022-02-02 11:05:00|35441|35437.4|35438.5|35434.9|35446.5|35442.9|35429|35425.4|332
1643800200000|2022-02-02 11:10:00|35438|35434.4|35437.5|35433.9|35442|35438.4|35431.5|35427.9|268
1643800500000|2022-02-02 11:15:00|35437|35433.4|35429.5|35425.9|35443|35439.4|35424|35420.4|241
1643800800000|2022-02-02 11:20:00|35429|35425.4|35438.5|35434.9|35443.5|35439.9|35428.5|35424.9|219
1643801100000|2022-02-02 11:25:00|35438|35434.4|35430.5|35426.9|35440.5|35436.9|35429|35425.4|137
1643801400000|2022-02-02 11:30:00|35430|35426.4|35437|35433.4|35438.5|35434.9|35427.5|35423.9|255
1643801700000|2022-02-02 11:35:00|35437.5|35433.9|35431.5|35427.9|35439.5|35435.9|35429|35425.4|354
1643802000000|2022-02-02 11:40:00|35432|35428.4|35435.5|35431.9|35442.5|35438.9|35427.5|35423.9|242
1643802300000|2022-02-02 11:45:00|35436|35432.4|35448|35444.4|35451|35447.4|35436|35432.4|205
1643802600000|2022-02-02 11:50:00|35447.5|35443.9|35447|35443.4|35448.5|35444.9|35436.5|35432.9|417
1643802900000|2022-02-02 11:55:00|35447.5|35443.9|35446.5|35442.9|35448|35444.4|35440.5|35436.9|164
1643803200000|2022-02-02 12:00:00|35447|35443.4|35433.5|35429.9|35447.5|35443.9|35427.5|35423.9|584
1643803500000|2022-02-02 12:05:00|35434|35430.4|35441.5|35437.9|35444|35440.4|35424|35420.4|262
1643803800000|2022-02-02 12:10:00|35442|35438.4|35452.5|35448.9|35468.5|35464.9|35441|35437.4|600
1643804100000|2022-02-02 12:15:00|35453|35449.4|35451|35447.4|35460.5|35456.9|35447|35443.4|462
1643804400000|2022-02-02 12:20:00|35451.5|35447.9|35445.5|35441.9|35453|35449.4|35439.5|35435.9|309
1643804700000|2022-02-02 12:25:00|35444.5|35440.9|35438.5|35434.9|35451.5|35447.9|35435.5|35431.9|348
1643805000000|2022-02-02 12:30:00|35438|35434.4|35429.5|35425.9|35440|35436.4|35427.5|35423.9|505
1643805300000|2022-02-02 12:35:00|35430|35426.4|35418.5|35414.9|35433.5|35429.9|35416.5|35412.9|494
1643805600000|2022-02-02 12:40:00|35418|35414.4|35431.5|35427.9|35432|35428.4|35415|35411.4|652
1643805900000|2022-02-02 12:45:00|35430.5|35426.9|35445.5|35441.9|35450.5|35446.9|35427.5|35423.9|610
1643806200000|2022-02-02 12:50:00|35445|35441.4|35462|35458.4|35464.5|35460.9|35444|35440.4|376
1643806500000|2022-02-02 12:55:00|35461.5|35457.9|35480.5|35476.9|35490|35486.4|35460|35456.4|1085
1643806800000|2022-02-02 13:00:00|35476.5|35472.9|35471|35467.4|35480.5|35476.9|35454.5|35450.9|1055
1643807100000|2022-02-02 13:05:00|35471.5|35467.9|35469|35465.4|35481|35477.4|35464.5|35460.9|592
1643807400000|2022-02-02 13:10:00|35468.5|35464.9|35463.5|35459.9|35476|35472.4|35456.5|35452.9|289
1643807700000|2022-02-02 13:15:00|35464.5|35460.9|35449.5|35445.9|35469.5|35465.9|35448|35444.4|658
1643808000000|2022-02-02 13:20:00|35450|35446.4|35430|35426.4|35456|35452.4|35430|35426.4|748
1643808300000|2022-02-02 13:25:00|35430.5|35426.9|35437.5|35433.9|35439|35435.4|35427|35423.4|486
1643808600000|2022-02-02 13:30:00|35438|35434.4|35447.5|35443.9|35448.5|35444.9|35437|35433.4|617
1643808900000|2022-02-02 13:35:00|35447|35443.4|35446.5|35442.9|35465.5|35461.9|35441|35437.4|583
1643809200000|2022-02-02 13:40:00|35447|35443.4|35447|35443.4|35463|35459.4|35446|35442.4|273
1643809500000|2022-02-02 13:45:00|35447.5|35443.9|35450|35446.4|35455.5|35451.9|35444|35440.4|211
1643809800000|2022-02-02 13:50:00|35448.5|35444.9|35425.5|35421.9|35452.5|35448.9|35423|35419.4|590
1643810100000|2022-02-02 13:55:00|35426.5|35422.9|35410|35406.4|35427.5|35423.9|35407|35403.4|776
1643810400000|2022-02-02 14:00:00|35408.5|35404.9|35410.5|35406.9|35421|35417.4|35403.5|35399.9|995
1643810700000|2022-02-02 14:05:00|35411|35407.4|35417.5|35413.9|35426.5|35422.9|35406.5|35402.9|799
1643811000000|2022-02-02 14:10:00|35417|35413.4|35395.5|35391.9|35419.5|35415.9|35395.5|35391.9|519
1643811300000|2022-02-02 14:15:00|35396.5|35392.9|35388.5|35384.9|35415|35411.4|35381|35377.4|1359
1643811600000|2022-02-02 14:20:00|35389|35385.4|35387.5|35383.9|35390.5|35386.9|35375|35371.4|840
1643811900000|2022-02-02 14:25:00|35388|35384.4|35370.5|35366.9|35394|35390.4|35359.5|35355.9|2399
1643812200000|2022-02-02 14:30:00|35369.9|35367.5|35460.4|35458|35483.9|35481.5|35336.4|35334|8141
1643812500000|2022-02-02 14:35:00|35460.9|35458.5|35453.4|35451|35502.9|35500.5|35423.9|35421.5|3932
1643812800000|2022-02-02 14:40:00|35451.9|35449.5|35426.9|35424.5|35474.9|35472.5|35368.9|35366.5|4492
1643813100000|2022-02-02 14:45:00|35426.4|35424|35376.9|35374.5|35439.4|35437|35369.4|35367|3122
1643813400000|2022-02-02 14:50:00|35377.4|35375|35383.9|35381.5|35406.9|35404.5|35351.4|35349|3264
1643813700000|2022-02-02 14:55:00|35384.4|35382|35361.9|35359.5|35396.4|35394|35345.4|35343|3910
1643814000000|2022-02-02 15:00:00|35364.9|35362.5|35414.4|35412|35434.4|35432|35362.4|35360|4140
1643814300000|2022-02-02 15:05:00|35413.9|35411.5|35402.9|35400.5|35423.4|35421|35375.4|35373|2541
1643814600000|2022-02-02 15:10:00|35402.8|35400.4|35365.3|35362.9|35433.8|35431.4|35359.8|35357.4|3240
1643814900000|2022-02-02 15:15:00|35365.8|35363.4|35378.8|35376.4|35389.3|35386.9|35334.3|35331.9|3009
1643815200000|2022-02-02 15:20:00|35379.3|35376.9|35352.3|35349.9|35400.8|35398.4|35350.3|35347.9|2474
1643815500000|2022-02-02 15:25:00|35351.8|35349.4|35328.3|35325.9|35369.8|35367.4|35318.8|35316.4|2290
1643815800000|2022-02-02 15:30:00|35327.8|35325.4|35318.3|35315.9|35362.8|35360.4|35311.3|35308.9|2272
1643816100000|2022-02-02 15:35:00|35317.8|35315.4|35370.3|35367.9|35379.3|35376.9|35292.8|35290.4|3929
1643816400000|2022-02-02 15:40:00|35370.8|35368.4|35426.3|35423.9|35434.3|35431.9|35346.8|35344.4|3299
1643816700000|2022-02-02 15:45:00|35425.8|35423.4|35430.8|35428.4|35450.8|35448.4|35406.3|35403.9|2821
1643817000000|2022-02-02 15:50:00|35430.3|35427.9|35385.3|35382.9|35442.8|35440.4|35369.3|35366.9|3159
1643817300000|2022-02-02 15:55:00|35385.8|35383.4|35416.8|35414.4|35424.3|35421.9|35381.8|35379.4|2157
1643817600000|2022-02-02 16:00:00|35416.3|35413.9|35395.8|35393.4|35426.3|35423.9|35375.3|35372.9|2693
1643817900000|2022-02-02 16:05:00|35396.3|35393.9|35362.3|35359.9|35407.3|35404.9|35357.8|35355.4|2050
1643818200000|2022-02-02 16:10:00|35361.8|35359.4|35347.8|35345.4|35387.8|35385.4|35339.8|35337.4|2642
1643818500000|2022-02-02 16:15:00|35347.3|35344.9|35360.3|35357.9|35383.8|35381.4|35335.3|35332.9|1890
1643818800000|2022-02-02 16:20:00|35359.8|35357.4|35365.8|35363.4|35392.8|35390.4|35357.8|35355.4|1494
1643819100000|2022-02-02 16:25:00|35366.3|35363.9|35379.8|35377.4|35395.3|35392.9|35365.3|35362.9|1503
1643819400000|2022-02-02 16:30:00|35379.3|35376.9|35365.8|35363.4|35380.3|35377.9|35346.8|35344.4|1504
1643819700000|2022-02-02 16:35:00|35365.3|35362.9|35346.8|35344.4|35384.3|35381.9|35331.8|35329.4|1651
1643820000000|2022-02-02 16:40:00|35347.3|35344.9|35385.3|35382.9|35404.3|35401.9|35342.8|35340.4|1631
1643820300000|2022-02-02 16:45:00|35384.8|35382.4|35399.3|35396.9|35418.8|35416.4|35371.3|35368.9|1627
1643820600000|2022-02-02 16:50:00|35398.8|35396.4|35397.8|35395.4|35414.3|35411.9|35394.8|35392.4|1201
1643820900000|2022-02-02 16:55:00|35398.3|35395.9|35393.8|35391.4|35401.8|35399.4|35381.3|35378.9|1295
1643821200000|2022-02-02 17:00:00|35393.3|35390.9|35412.3|35409.9|35423.3|35420.9|35376.3|35373.9|1257
1643821500000|2022-02-02 17:05:00|35412.8|35410.4|35482.8|35480.4|35491.8|35489.4|35412.8|35410.4|2228
1643821800000|2022-02-02 17:10:00|35483.3|35480.9|35480.8|35478.4|35487.8|35485.4|35465.8|35463.4|1325
1643822100000|2022-02-02 17:15:00|35480.3|35477.9|35460.8|35458.4|35505.8|35503.4|35448.3|35445.9|1832
1643822400000|2022-02-02 17:20:00|35461.3|35458.9|35461.3|35458.9|35473.8|35471.4|35455.3|35452.9|772
1643822700000|2022-02-02 17:25:00|35461.8|35459.4|35465.3|35462.9|35478.3|35475.9|35457.3|35454.9|766
1643823000000|2022-02-02 17:30:00|35465.8|35463.4|35488.8|35486.4|35490.3|35487.9|35445.8|35443.4|1185
1643823300000|2022-02-02 17:35:00|35488.3|35485.9|35500.8|35498.4|35503.3|35500.9|35473.3|35470.9|924
1643823600000|2022-02-02 17:40:00|35500.3|35497.9|35502.1|35499.7|35504.1|35501.7|35483.6|35481.2|739
1643823900000|2022-02-02 17:45:00|35502.6|35500.2|35533.1|35530.7|35553.1|35550.7|35500.6|35498.2|2727
1643824200000|2022-02-02 17:50:00|35533.6|35531.2|35536.1|35533.7|35540.1|35537.7|35522.1|35519.7|1063
1643824500000|2022-02-02 17:55:00|35535.6|35533.2|35557.1|35554.7|35558.6|35556.2|35526.6|35524.2|985
1643824800000|2022-02-02 18:00:00|35554.1|35551.7|35543.1|35540.7|35566.6|35564.2|35539.1|35536.7|1374
1643825100000|2022-02-02 18:05:00|35545.6|35543.2|35511.1|35508.7|35546.1|35543.7|35511.1|35508.7|1292
1643825400000|2022-02-02 18:10:00|35513.1|35510.7|35520.1|35517.7|35522.1|35519.7|35495.6|35493.2|1101
1643825700000|2022-02-02 18:15:00|35520.6|35518.2|35510.6|35508.2|35535.1|35532.7|35504.1|35501.7|821
1643826000000|2022-02-02 18:20:00|35512.1|35509.7|35497.6|35495.2|35517.1|35514.7|35488.1|35485.7|929
1643826300000|2022-02-02 18:25:00|35496.6|35494.2|35485.6|35483.2|35510.6|35508.2|35457.6|35455.2|1395
1643826600000|2022-02-02 18:30:00|35485.1|35482.7|35509.6|35507.2|35512.6|35510.2|35481.1|35478.7|824
1643826900000|2022-02-02 18:35:00|35510.1|35507.7|35534.6|35532.2|35537.6|35535.2|35509.1|35506.7|889
1643827200000|2022-02-02 18:40:00|35534.1|35531.7|35546.1|35543.7|35555.1|35552.7|35527.6|35525.2|1009
1643827500000|2022-02-02 18:45:00|35545.6|35543.2|35520.1|35517.7|35555.6|35553.2|35519.1|35516.7|1105
1643827800000|2022-02-02 18:50:00|35519.6|35517.2|35530.1|35527.7|35533.6|35531.2|35508.1|35505.7|1055
1643828100000|2022-02-02 18:55:00|35531.1|35528.7|35549.1|35546.7|35554.1|35551.7|35530.1|35527.7|1133
1643828400000|2022-02-02 19:00:00|35548.6|35546.2|35578.1|35575.7|35581.6|35579.2|35532.1|35529.7|1495
1643828700000|2022-02-02 19:05:00|35578.6|35576.2|35573.6|35571.2|35582.6|35580.2|35555.1|35552.7|1116
1643829000000|2022-02-02 19:10:00|35574.1|35571.7|35561.1|35558.7|35587.6|35585.2|35554.1|35551.7|1190
1643829300000|2022-02-02 19:15:00|35561.6|35559.2|35567.1|35564.7|35574.1|35571.7|35525.1|35522.7|1591
1643829600000|2022-02-02 19:20:00|35567.6|35565.2|35546.1|35543.7|35568.6|35566.2|35539.6|35537.2|756
1643829900000|2022-02-02 19:25:00|35545.1|35542.7|35561.6|35559.2|35568.6|35566.2|35524.6|35522.2|1080
1643830200000|2022-02-02 19:30:00|35562.1|35559.7|35600.1|35597.7|35608.1|35605.7|35561.1|35558.7|1599
1643830500000|2022-02-02 19:35:00|35600.6|35598.2|35583.1|35580.7|35609.6|35607.2|35569.1|35566.7|1446
1643830800000|2022-02-02 19:40:00|35583.6|35581.2|35607.6|35605.2|35627.6|35625.2|35583.6|35581.2|2374
1643831100000|2022-02-02 19:45:00|35608.1|35605.7|35627.6|35625.2|35639.6|35637.2|35600.6|35598.2|1755
1643831400000|2022-02-02 19:50:00|35628.1|35625.7|35628.6|35626.2|35639.1|35636.7|35607.1|35604.7|1476
1643831700000|2022-02-02 19:55:00|35629.1|35626.7|35605.1|35602.7|35630.1|35627.7|35599.1|35596.7|1231
1643832000000|2022-02-02 20:00:00|35604.1|35601.7|35633.6|35631.2|35648.6|35646.2|35587.1|35584.7|2127
1643832300000|2022-02-02 20:05:00|35633.1|35630.7|35610.1|35607.7|35634.1|35631.7|35606.1|35603.7|1173
1643832600000|2022-02-02 20:10:00|35609.6|35607.2|35608.1|35605.7|35619.1|35616.7|35592.1|35589.7|1197
1643832900000|2022-02-02 20:15:00|35608.6|35606.2|35651.1|35648.7|35663.6|35661.2|35602.1|35599.7|1872
1643833200000|2022-02-02 20:20:00|35651.6|35649.2|35638.6|35636.2|35655.6|35653.2|35624.6|35622.2|1813
1643833500000|2022-02-02 20:25:00|35639.1|35636.7|35633.1|35630.7|35663.6|35661.2|35609.1|35606.7|2324
1643833800000|2022-02-02 20:30:00|35633.6|35631.2|35651.6|35649.2|35652.1|35649.7|35611.6|35609.2|1714
1643834100000|2022-02-02 20:35:00|35650.1|35647.7|35644.1|35641.7|35668.6|35666.2|35625.1|35622.7|2171
1643834400000|2022-02-02 20:40:00|35643.6|35641.2|35656.1|35653.7|35662.1|35659.7|35636.6|35634.2|1643
1643834700000|2022-02-02 20:45:00|35656.6|35654.2|35661.6|35659.2|35672.1|35669.7|35641.6|35639.2|1873
1643835000000|2022-02-02 20:50:00|35661.1|35658.7|35646.1|35643.7|35665.6|35663.2|35606.1|35603.7|3368
1643835300000|2022-02-02 20:55:00|35645.6|35643.2|35614.6|35612.2|35678.6|35676.2|35605.6|35603.2|5042
1643835600000|2022-02-02 21:00:00|35615.6|35613.2|35594.8|35590|35644.8|35640|35585.8|35581|1187
1643835900000|2022-02-02 21:05:00|35597.8|35593|35599.3|35594.5|35639.8|35635|35578.8|35574|2517
1643836200000|2022-02-02 21:10:00|35596.8|35592|35596.3|35591.5|35602.8|35598|35556.8|35552|1705
1643836500000|2022-02-02 21:15:00|35598.3|35593.5|35588.3|35583.5|35616.3|35611.5|35573.8|35569|976
1643836800000|2022-02-02 21:20:00|35587.8|35583|35620.8|35616|35621.3|35616.5|35566.3|35561.5|839
1643837100000|2022-02-02 21:25:00|35621.3|35616.5|35687.3|35682.5|35689.8|35685|35619.3|35614.5|2030
1643837400000|2022-02-02 21:30:00|35686.3|35681.5|35702.3|35697.5|35714.3|35709.5|35680.8|35676|1739
1643837700000|2022-02-02 21:35:00|35701.8|35697|35672.8|35668|35704.8|35700|35668.8|35664|613
1643838000000|2022-02-02 21:40:00|35672.3|35667.5|35682.8|35678|35685.3|35680.5|35656.3|35651.5|450
1643838300000|2022-02-02 21:45:00|35683.3|35678.5|35676.8|35672|35685.8|35681|35659.3|35654.5|462
1643838600000|2022-02-02 21:50:00|35676.3|35671.5|35688.3|35683.5|35695.8|35691|35669.8|35665|412
1643838900000|2022-02-02 21:55:00|35687.8|35683|35696.8|35687|35700.1|35694.5|35683.8|35679|256
1643839200000|2022-02-02 22:00:00|35696.5|35686.7|35678.6|35668.8|35698.2|35688.4|35678.6|35668.8|0
1643839500000|2022-02-02 22:05:00|35678.2|35668.4|35683.3|35673.5|35685.2|35675.4|35678.2|35668.4|0
1643839800000|2022-02-02 22:10:00|35682.5|35672.7|35674.4|35664.6|35686.6|35676.8|35674.1|35664.3|0
1643840100000|2022-02-02 22:15:00|35674.5|35664.7|35650.9|35641.1|35674.8|35665|35650.3|35640.5|0
1643840400000|2022-02-02 22:20:00|35651|35641.2|35651.7|35641.9|35653.3|35643.5|35650.1|35640.3|0
1643840700000|2022-02-02 22:25:00|35652.3|35642.5|35661.8|35652|35664.4|35654.6|35651.5|35641.7|0
1643841000000|2022-02-02 22:30:00|35659.5|35649.7|35663.1|35653.3|35663.3|35653.5|35659.5|35649.7|0
1643841300000|2022-02-02 22:35:00|35663.2|35653.4|35648.3|35638.5|35663.2|35653.4|35637|35627.2|0
1643841600000|2022-02-02 22:40:00|35648.2|35638.4|35647.5|35637.7|35648.7|35638.9|35647.5|35637.7|0
1643841900000|2022-02-02 22:45:00|35647.7|35637.9|35642.3|35632.5|35649.5|35639.7|35642.3|35632.5|0
1643842200000|2022-02-02 22:50:00|35644.3|35634.5|35639.6|35629.8|35645.8|35636|35638|35628.2|0
1643842500000|2022-02-02 22:55:00|35638.5|35628.7|35645|35635.2|35647.4|35637.6|35631.8|35622|0
1643842800000|2022-02-02 23:00:00|35670.3|35665.5|35660.3|35655.5|35693.8|35689|35656.3|35651.5|373
1643843100000|2022-02-02 23:05:00|35660.8|35656|35651.3|35646.5|35668.8|35664|35646.8|35642|194
1643843400000|2022-02-02 23:10:00|35653.8|35649|35650.8|35646|35656.8|35652|35644.3|35639.5|176
1643843700000|2022-02-02 23:15:00|35651.3|35646.5|35637.8|35633|35660.8|35656|35636.8|35632|204
1643844000000|2022-02-02 23:20:00|35639.8|35635|35646.3|35641.5|35651.8|35647|35635.8|35631|205
1643844300000|2022-02-02 23:25:00|35646.8|35642|35635.3|35630.5|35646.8|35642|35632.8|35628|277
1643844600000|2022-02-02 23:30:00|35635.8|35631|35618.3|35613.5|35636.8|35632|35609.8|35605|587
1643844900000|2022-02-02 23:35:00|35618.8|35614|35607.8|35603|35622.3|35617.5|35603.8|35599|457
1643845200000|2022-02-02 23:40:00|35608.3|35603.5|35590.3|35585.5|35608.8|35604|35588.8|35584|279
1643845500000|2022-02-02 23:45:00|35589.3|35584.5|35582.8|35578|35595.8|35591|35580.3|35575.5|301
1643845800000|2022-02-02 23:50:00|35582.3|35577.5|35589.3|35584.5|35596.3|35591.5|35578.3|35573.5|285
1643846100000|2022-02-02 23:55:00|35590.3|35585.5|35583.8|35579|35594.8|35590|35578.8|35574|357
1643846400000|2022-02-03 00:00:00|35584.3|35579.5|35608.8|35604|35612.8|35608|35580.8|35576|366
1643846700000|2022-02-03 00:05:00|35609.3|35604.5|35587.3|35582.5|35612.3|35607.5|35579.3|35574.5|281
1643847000000|2022-02-03 00:10:00|35587.8|35583|35603.8|35599|35609.8|35605|35585.8|35581|191
1643847300000|2022-02-03 00:15:00|35603.3|35598.5|35602.8|35598|35621.8|35617|35600.3|35595.5|433
1643847600000|2022-02-03 00:20:00|35603.3|35598.5|35617.8|35613|35619.8|35615|35599.3|35594.5|185
1643847900000|2022-02-03 00:25:00|35617.3|35612.5|35606.3|35601.5|35617.8|35613|35598.3|35593.5|128
1643848200000|2022-02-03 00:30:00|35605.8|35601|35595.8|35591|35618.3|35613.5|35594.8|35590|224
1643848500000|2022-02-03 00:35:00|35596.3|35591.5|35588.8|35584|35608.8|35604|35584.3|35579.5|206
1643848800000|2022-02-03 00:40:00|35588.3|35583.5|35591.8|35587|35602.8|35598|35587.8|35583|123
1643849100000|2022-02-03 00:45:00|35592.3|35587.5|35590.3|35585.5|35603.8|35599|35587.3|35582.5|104
1643849400000|2022-02-03 00:50:00|35589.8|35585|35594.3|35589.5|35597.3|35592.5|35586.8|35582|84
1643849700000|2022-02-03 00:55:00|35594.8|35590|35584.3|35579.5|35599.3|35594.5|35579.8|35575|163
1643850000000|2022-02-03 01:00:00|35584.8|35580|35603.8|35599|35611.3|35606.5|35582.8|35578|205
1643850300000|2022-02-03 01:05:00|35604.3|35599.5|35578.3|35573.5|35609.8|35605|35573.3|35568.5|336
1643850600000|2022-02-03 01:10:00|35578.8|35574|35589.8|35585|35599.8|35595|35578.3|35573.5|210
1643850900000|2022-02-03 01:15:00|35589.3|35584.5|35573.3|35568.5|35596.3|35591.5|35570.3|35565.5|153
1643851200000|2022-02-03 01:20:00|35572.8|35568|35575.8|35571|35587.8|35583|35569.8|35565|158
1643851500000|2022-02-03 01:25:00|35575.3|35570.5|35576.8|35572|35583.3|35578.5|35570.8|35566|98
1643851800000|2022-02-03 01:30:00|35576.3|35571.5|35580.8|35576|35583.3|35578.5|35576.3|35571.5|45
1643852100000|2022-02-03 01:35:00|35581.8|35577|35591.8|35587|35596.3|35591.5|35579.3|35574.5|123
1643852400000|2022-02-03 01:40:00|35592.8|35588|35594.3|35589.5|35598.3|35593.5|35585.8|35581|121
1643852700000|2022-02-03 01:45:00|35593.8|35589|35581.3|35576.5|35595.3|35590.5|35578.3|35573.5|112
1643853000000|2022-02-03 01:50:00|35580.8|35576|35575.8|35571|35585.8|35581|35574.8|35570|62
1643853300000|2022-02-03 01:55:00|35576.8|35572|35567.3|35562.5|35578.8|35574|35564.3|35559.5|144
1643853600000|2022-02-03 02:00:00|35566.8|35562|35562.3|35557.5|35569.3|35564.5|35560.8|35556|138
1643853900000|2022-02-03 02:05:00|35562.8|35558|35568.3|35563.5|35569.3|35564.5|35556.3|35551.5|174
1643854200000|2022-02-03 02:10:00|35568.8|35564|35563.3|35558.5|35573.8|35569|35562.3|35557.5|127
1643854500000|2022-02-03 02:15:00|35563.8|35559|35561.3|35556.5|35568.8|35564|35558.8|35554|72
1643854800000|2022-02-03 02:20:00|35561.8|35557|35560.8|35556|35562.3|35557.5|35558.3|35553.5|59
1643855100000|2022-02-03 02:25:00|35560.3|35555.5|35570.3|35565.5|35574.8|35570|35559.8|35555|126
1643855400000|2022-02-03 02:30:00|35570.8|35566|35567.3|35562.5|35573.8|35569|35566.8|35562|65
1643855700000|2022-02-03 02:35:00|35565.8|35561|35572.3|35567.5|35572.3|35567.5|35565.3|35560.5|59
1643856000000|2022-02-03 02:40:00|35572.8|35568|35574.3|35569.5|35574.8|35570|35569.3|35564.5|82
1643856300000|2022-02-03 02:45:00|35574.8|35570|35582.3|35577.5|35584.8|35580|35574.3|35569.5|148
1643856600000|2022-02-03 02:50:00|35581.8|35577|35581.8|35577|35585.3|35580.5|35580.3|35575.5|81
1643856900000|2022-02-03 02:55:00|35582.3|35577.5|35581.3|35576.5|35585.3|35580.5|35580.3|35575.5|49
1643857200000|2022-02-03 03:00:00|35581.8|35577|35582.3|35577.5|35583.3|35578.5|35578.3|35573.5|59
1643857500000|2022-02-03 03:05:00|35581.8|35577|35598.3|35593.5|35599.3|35594.5|35581.3|35576.5|135
1643857800000|2022-02-03 03:10:00|35597.8|35593|35588.8|35584|35599.3|35594.5|35588.8|35584|106
1643858100000|2022-02-03 03:15:00|35589.3|35584.5|35588.8|35584|35591.8|35587|35586.3|35581.5|45
1643858400000|2022-02-03 03:20:00|35589.3|35584.5|35586.3|35581.5|35590.8|35586|35582.3|35577.5|47
1643858700000|2022-02-03 03:25:00|35585.8|35581|35589.3|35584.5|35592.3|35587.5|35584.3|35579.5|56
1643859000000|2022-02-03 03:30:00|35588.8|35584|35582.3|35577.5|35590.8|35586|35579.8|35575|92
1643859300000|2022-02-03 03:35:00|35581.8|35577|35594.3|35589.5|35594.8|35590|35581.3|35576.5|168
1643859600000|2022-02-03 03:40:00|35594.8|35590|35587.3|35582.5|35595.3|35590.5|35585.8|35581|54
1643859900000|2022-02-03 03:45:00|35586.8|35582|35591.3|35586.5|35592.3|35587.5|35585.8|35581|50
1643860200000|2022-02-03 03:50:00|35591.8|35587|35598.3|35593.5|35599.3|35594.5|35587.3|35582.5|82
1643860500000|2022-02-03 03:55:00|35598.8|35594|35609.8|35605|35617.8|35613|35594.3|35589.5|217
1643860800000|2022-02-03 04:00:00|35609.3|35604.5|35607.3|35602.5|35614.3|35609.5|35605.3|35600.5|75
1643861100000|2022-02-03 04:05:00|35607.8|35603|35606.3|35601.5|35608.3|35603.5|35605.3|35600.5|41
1643861400000|2022-02-03 04:10:00|35606.8|35602|35610.3|35605.5|35611.8|35607|35604.8|35600|63
1643861700000|2022-02-03 04:15:00|35610.8|35606|35607.3|35602.5|35613.3|35608.5|35604.3|35599.5|66
1643862000000|2022-02-03 04:20:00|35607.8|35603|35604.8|35600|35608.8|35604|35603.3|35598.5|38
1643862300000|2022-02-03 04:25:00|35605.3|35600.5|35601.3|35596.5|35606.3|35601.5|35601.3|35596.5|41
1643862600000|2022-02-03 04:30:00|35600.8|35596|35600.3|35595.5|35603.8|35599|35598.3|35593.5|44
1643862900000|2022-02-03 04:35:00|35599.8|35595|35603.3|35598.5|35605.3|35600.5|35598.3|35593.5|63
1643863200000|2022-02-03 04:40:00|35602.8|35598|35608.3|35603.5|35610.8|35606|35602.3|35597.5|59
1643863500000|2022-02-03 04:45:00|35607.3|35602.5|35603.3|35598.5|35608.8|35604|35602.8|35598|65
1643863800000|2022-02-03 04:50:00|35603.8|35599|35607.3|35602.5|35609.3|35604.5|35603.3|35598.5|71
1643864100000|2022-02-03 04:55:00|35606.8|35602|35606.3|35601.5|35609.8|35605|35604.8|35600|82
1643864400000|2022-02-03 05:00:00|35606.8|35602|35607.3|35602.5|35609.8|35605|35604.8|35600|100
1643864700000|2022-02-03 05:05:00|35606.8|35602|35609.8|35605|35610.8|35606|35606.3|35601.5|46
1643865000000|2022-02-03 05:10:00|35610.3|35605.5|35607.8|35603|35615.8|35611|35605.3|35600.5|73
1643865300000|2022-02-03 05:15:00|35607.3|35602.5|35608.3|35603.5|35610.3|35605.5|35603.3|35598.5|63
1643865600000|2022-02-03 05:20:00|35607.8|35603|35611.8|35607|35612.3|35607.5|35607.3|35602.5|22
1643865900000|2022-02-03 05:25:00|35611.3|35606.5|35605.8|35601|35611.3|35606.5|35605.8|35601|33
1643866200000|2022-02-03 05:30:00|35606.3|35601.5|35605.3|35600.5|35608.8|35604|35603.8|35599|54
1643866500000|2022-02-03 05:35:00|35604.8|35600|35609.8|35605|35612.3|35607.5|35604.8|35600|50
1643866800000|2022-02-03 05:40:00|35609.3|35604.5|35605.3|35600.5|35610.3|35605.5|35604.8|35600|38
1643867100000|2022-02-03 05:45:00|35605.8|35601|35606.8|35602|35608.3|35603.5|35603.8|35599|25
1643867400000|2022-02-03 05:50:00|35606.3|35601.5|35606.3|35601.5|35606.8|35602|35601.3|35596.5|78
1643867700000|2022-02-03 05:55:00|35605.8|35601|35601.3|35596.5|35606.3|35601.5|35594.8|35590|160
1643868000000|2022-02-03 06:00:00|35601.8|35597|35593.8|35589|35605.3|35600.5|35589.8|35585|135
1643868300000|2022-02-03 06:05:00|35594.3|35589.5|35593.3|35588.5|35596.8|35592|35584.8|35580|124
1643868600000|2022-02-03 06:10:00|35593.8|35589|35594.8|35590|35597.3|35592.5|35591.3|35586.5|58
1643868900000|2022-02-03 06:15:00|35594.3|35589.5|35587.8|35583|35596.3|35591.5|35586.8|35582|58
1643869200000|2022-02-03 06:20:00|35588.3|35583.5|35586.3|35581.5|35588.8|35584|35580.3|35575.5|54
1643869500000|2022-02-03 06:25:00|35586.8|35582|35585.3|35580.5|35588.8|35584|35581.3|35576.5|123
1643869800000|2022-02-03 06:30:00|35585.8|35581|35583.3|35578.5|35594.3|35589.5|35580.8|35576|154
1643870100000|2022-02-03 06:35:00|35582.8|35578|35581.8|35577|35584.3|35579.5|35574.3|35569.5|183
1643870400000|2022-02-03 06:40:00|35582.8|35578|35583.8|35579|35588.8|35584|35581.8|35577|90
1643870700000|2022-02-03 06:45:00|35583.3|35578.5|35579.3|35574.5|35587.8|35583|35576.8|35572|98
1643871000000|2022-02-03 06:50:00|35578.8|35574|35587.8|35583|35588.8|35584|35578.8|35574|62
1643871300000|2022-02-03 06:55:00|35588.3|35583.5|35575.8|35571|35592.3|35587.5|35574.8|35570|130
1643871600000|2022-02-03 07:00:00|35575.2|35571.6|35590.2|35586.6|35591.7|35588.1|35570.7|35567.1|349
1643871900000|2022-02-03 07:05:00|35590.7|35587.1|35587.7|35584.1|35596.7|35593.1|35585.7|35582.1|180
1643872200000|2022-02-03 07:10:00|35587.2|35583.6|35599.7|35596.1|35607.7|35604.1|35583.7|35580.1|249
1643872500000|2022-02-03 07:15:00|35601.2|35597.6|35597.2|35593.6|35606.2|35602.6|35596.2|35592.6|182
1643872800000|2022-02-03 07:20:00|35596.7|35593.1|35583.7|35580.1|35599.2|35595.6|35582.7|35579.1|137
1643873100000|2022-02-03 07:25:00|35582.7|35579.1|35579.7|35576.1|35589.7|35586.1|35578.2|35574.6|145
1643873400000|2022-02-03 07:30:00|35579.2|35575.6|35580.7|35577.1|35584.7|35581.1|35572.7|35569.1|148
1643873700000|2022-02-03 07:35:00|35581.2|35577.6|35583.7|35580.1|35589.7|35586.1|35579.2|35575.6|166
1643874000000|2022-02-03 07:40:00|35583.2|35579.6|35585.2|35581.6|35586.7|35583.1|35572.2|35568.6|264
1643874300000|2022-02-03 07:45:00|35585.7|35582.1|35592.2|35588.6|35594.7|35591.1|35585.2|35581.6|314
1643874600000|2022-02-03 07:50:00|35592.7|35589.1|35596.7|35593.1|35598.2|35594.6|35586.7|35583.1|126
1643874900000|2022-02-03 07:55:00|35597.2|35593.6|35605.2|35601.6|35609.2|35605.6|35596.7|35593.1|339
1643875200000|2022-02-03 08:00:00|35605.7|35602.1|35600.7|35597.1|35605.7|35602.1|35578.2|35574.6|819
1643875500000|2022-02-03 08:05:00|35600.2|35596.6|35577.2|35573.6|35607.7|35604.1|35574.7|35571.1|505
1643875800000|2022-02-03 08:10:00|35576.7|35573.1|35584.7|35581.1|35591.7|35588.1|35574.7|35571.1|454
1643876100000|2022-02-03 08:15:00|35584.2|35580.6|35588.7|35585.1|35604.7|35601.1|35574.7|35571.1|539
1643876400000|2022-02-03 08:20:00|35588.2|35584.6|35577.7|35574.1|35588.7|35585.1|35568.2|35564.6|562
1643876700000|2022-02-03 08:25:00|35577.2|35573.6|35569.7|35566.1|35590.2|35586.6|35566.2|35562.6|304
1643877000000|2022-02-03 08:30:00|35570.2|35566.6|35582.7|35579.1|35588.7|35585.1|35569.7|35566.1|380
1643877300000|2022-02-03 08:35:00|35583.2|35579.6|35579.7|35576.1|35583.7|35580.1|35570.2|35566.6|348
1643877600000|2022-02-03 08:40:00|35579.2|35575.6|35578.7|35575.1|35590.7|35587.1|35571.7|35568.1|288
1643877900000|2022-02-03 08:45:00|35579.2|35575.6|35579.7|35576.1|35590.2|35586.6|35577.7|35574.1|211
1643878200000|2022-02-03 08:50:00|35579.2|35575.6|35581.7|35578.1|35587.2|35583.6|35578.2|35574.6|198
1643878500000|2022-02-03 08:55:00|35582.2|35578.6|35589.2|35585.6|35592.2|35588.6|35579.7|35576.1|330
1643878800000|2022-02-03 09:00:00|35589.7|35586.1|35566.7|35563.1|35594.7|35591.1|35563.7|35560.1|680
1643879100000|2022-02-03 09:05:00|35566.2|35562.6|35565.7|35562.1|35567.7|35564.1|35555.2|35551.6|474
1643879400000|2022-02-03 09:10:00|35565.2|35561.6|35564.7|35561.1|35568.2|35564.6|35552.2|35548.6|397
1643879700000|2022-02-03 09:15:00|35564.2|35560.6|35571.7|35568.1|35573.7|35570.1|35558.7|35555.1|411
1643880000000|2022-02-03 09:20:00|35571.2|35567.6|35575.2|35571.6|35577.7|35574.1|35561.7|35558.1|301
1643880300000|2022-02-03 09:25:00|35575.7|35572.1|35549.7|35546.1|35577.7|35574.1|35547.7|35544.1|495
1643880600000|2022-02-03 09:30:00|35549.2|35545.6|35546.7|35543.1|35558.2|35554.6|35546.7|35543.1|283
1643880900000|2022-02-03 09:35:00|35545.7|35542.1|35535.7|35532.1|35545.7|35542.1|35530.7|35527.1|631
1643881200000|2022-02-03 09:40:00|35535.2|35531.6|35515.7|35512.1|35539.2|35535.6|35500.2|35496.6|1182
1643881500000|2022-02-03 09:45:00|35515.2|35511.6|35521.7|35518.1|35535.2|35531.6|35512.7|35509.1|311
1643881800000|2022-02-03 09:50:00|35522.2|35518.6|35497.2|35493.6|35531.2|35527.6|35497.2|35493.6|368
1643882100000|2022-02-03 09:55:00|35496.7|35493.1|35491.7|35488.1|35503.7|35500.1|35474.7|35471.1|644
1643882400000|2022-02-03 10:00:00|35492.2|35488.6|35500.7|35497.1|35501.7|35498.1|35482.7|35479.1|427
1643882700000|2022-02-03 10:05:00|35500.2|35496.6|35520.7|35517.1|35524.2|35520.6|35495.7|35492.1|319
1643883000000|2022-02-03 10:10:00|35521.2|35517.6|35525.7|35522.1|35536.7|35533.1|35516.7|35513.1|291
1643883300000|2022-02-03 10:15:00|35526.2|35522.6|35538.2|35534.6|35539.7|35536.1|35525.7|35522.1|224
1643883600000|2022-02-03 10:20:00|35537.7|35534.1|35516.7|35513.1|35542.7|35539.1|35512.7|35509.1|432
1643883900000|2022-02-03 10:25:00|35516.2|35512.6|35516.7|35513.1|35531.7|35528.1|35510.7|35507.1|184
1643884200000|2022-02-03 10:30:00|35516.2|35512.6|35524.2|35520.6|35528.7|35525.1|35514.2|35510.6|192
1643884500000|2022-02-03 10:35:00|35523.7|35520.1|35516.7|35513.1|35527.7|35524.1|35508.2|35504.6|141
1643884800000|2022-02-03 10:40:00|35516.2|35512.6|35511.7|35508.1|35517.2|35513.6|35505.2|35501.6|219
1643885100000|2022-02-03 10:45:00|35512.2|35508.6|35506.2|35502.6|35518.7|35515.1|35504.2|35500.6|189
1643885400000|2022-02-03 10:50:00|35505.7|35502.1|35496.2|35492.6|35507.7|35504.1|35492.7|35489.1|179
1643885700000|2022-02-03 10:55:00|35495.7|35492.1|35497.2|35493.6|35500.2|35496.6|35479.2|35475.6|397
1643886000000|2022-02-03 11:00:00|35496.7|35493.1|35511.2|35507.6|35513.7|35510.1|35490.7|35487.1|399
1643886300000|2022-02-03 11:05:00|35510.7|35507.1|35536.2|35532.6|35544.2|35540.6|35510.2|35506.6|561
1643886600000|2022-02-03 11:10:00|35535.7|35532.1|35513.7|35510.1|35539.2|35535.6|35513.7|35510.1|297
1643886900000|2022-02-03 11:15:00|35514.2|35510.6|35494.2|35490.6|35516.2|35512.6|35489.7|35486.1|426
1643887200000|2022-02-03 11:20:00|35494.7|35491.1|35486.2|35482.6|35500.7|35497.1|35486.2|35482.6|551
1643887500000|2022-02-03 11:25:00|35485.7|35482.1|35499.7|35496.1|35503.7|35500.1|35479.7|35476.1|553
1643887800000|2022-02-03 11:30:00|35499.2|35495.6|35461.7|35458.1|35503.2|35499.6|35458.2|35454.6|1005
1643888100000|2022-02-03 11:35:00|35461.2|35457.6|35464.7|35461.1|35476.2|35472.6|35460.7|35457.1|386
1643888400000|2022-02-03 11:40:00|35466.7|35463.1|35481.2|35477.6|35482.2|35478.6|35460.7|35457.1|401
1643888700000|2022-02-03 11:45:00|35481.7|35478.1|35490.2|35486.6|35491.7|35488.1|35474.7|35471.1|398
1643889000000|2022-02-03 11:50:00|35489.7|35486.1|35496.7|35493.1|35499.7|35496.1|35485.7|35482.1|246
1643889300000|2022-02-03 11:55:00|35497.2|35493.6|35513.7|35510.1|35516.2|35512.6|35494.7|35491.1|479
1643889600000|2022-02-03 12:00:00|35513.2|35509.6|35496.7|35493.1|35529.2|35525.6|35495.7|35492.1|896
1643889900000|2022-02-03 12:05:00|35496.2|35492.6|35509.7|35506.1|35512.7|35509.1|35494.2|35490.6|430
1643890200000|2022-02-03 12:10:00|35508.7|35505.1|35531.7|35528.1|35534.7|35531.1|35507.2|35503.6|516
1643890500000|2022-02-03 12:15:00|35531.2|35527.6|35556.7|35553.1|35559.2|35555.6|35525.2|35521.6|563
1643890800000|2022-02-03 12:20:00|35557.2|35553.6|35545.7|35542.1|35559.2|35555.6|35541.2|35537.6|359
1643891100000|2022-02-03 12:25:00|35546.2|35542.6|35550.7|35547.1|35551.7|35548.1|35532.7|35529.1|402
1643891400000|2022-02-03 12:30:00|35549.7|35546.1|35535.7|35532.1|35549.7|35546.1|35525.7|35522.1|320
1643891700000|2022-02-03 12:35:00|35535.2|35531.6|35586.7|35583.1|35588.2|35584.6|35530.7|35527.1|783
1643892000000|2022-02-03 12:40:00|35587.7|35584.1|35573.2|35569.6|35592.2|35588.6|35571.7|35568.1|449
1643892300000|2022-02-03 12:45:00|35573.7|35570.1|35578.7|35575.1|35591.2|35587.6|35569.7|35566.1|537
1643892600000|2022-02-03 12:50:00|35578.2|35574.6|35594.7|35591.1|35610.7|35607.1|35576.7|35573.1|620
1643892900000|2022-02-03 12:55:00|35595.2|35591.6|35585.2|35581.6|35595.7|35592.1|35571.7|35568.1|593
1643893200000|2022-02-03 13:00:00|35585.7|35582.1|35568.7|35565.1|35585.7|35582.1|35545.2|35541.6|953
1643893500000|2022-02-03 13:05:00|35568.2|35564.6|35566.2|35562.6|35578.2|35574.6|35560.2|35556.6|505
1643893800000|2022-02-03 13:10:00|35565.7|35562.1|35547.2|35543.6|35568.2|35564.6|35542.2|35538.6|713
1643894100000|2022-02-03 13:15:00|35546.7|35543.1|35556.7|35553.1|35559.2|35555.6|35540.2|35536.6|438
1643894400000|2022-02-03 13:20:00|35556.2|35552.6|35553.7|35550.1|35565.7|35562.1|35546.2|35542.6|505
1643894700000|2022-02-03 13:25:00|35554.2|35550.6|35547.2|35543.6|35562.2|35558.6|35539.2|35535.6|285
1643895000000|2022-02-03 13:30:00|35546.7|35543.1|35550.7|35547.1|35562.7|35559.1|35539.7|35536.1|602
1643895300000|2022-02-03 13:35:00|35550.2|35546.6|35538.7|35535.1|35557.2|35553.6|35531.7|35528.1|506
1643895600000|2022-02-03 13:40:00|35539.2|35535.6|35485.7|35482.1|35551.7|35548.1|35481.7|35478.1|959
1643895900000|2022-02-03 13:45:00|35485.2|35481.6|35482.7|35479.1|35501.7|35498.1|35470.7|35467.1|2080
1643896200000|2022-02-03 13:50:00|35483.2|35479.6|35479.7|35476.1|35492.7|35489.1|35464.2|35460.6|1471
1643896500000|2022-02-03 13:55:00|35479.2|35475.6|35468.7|35465.1|35493.7|35490.1|35467.7|35464.1|1170
1643896800000|2022-02-03 14:00:00|35469.2|35465.6|35462.2|35458.6|35483.2|35479.6|35449.7|35446.1|1729
1643897100000|2022-02-03 14:05:00|35462.7|35459.1|35505.7|35502.1|35514.7|35511.1|35457.7|35454.1|1324
1643897400000|2022-02-03 14:10:00|35504.7|35501.1|35498.7|35495.1|35512.7|35509.1|35487.7|35484.1|1026
1643897700000|2022-02-03 14:15:00|35499.2|35495.6|35491.7|35488.1|35506.7|35503.1|35487.7|35484.1|986
1643898000000|2022-02-03 14:20:00|35491.2|35487.6|35500.7|35497.1|35510.7|35507.1|35485.2|35481.6|797
1643898300000|2022-02-03 14:25:00|35501.2|35497.6|35501.2|35497.6|35536.7|35533.1|35488.7|35485.1|2066
1643898600000|2022-02-03 14:30:00|35500.6|35498.2|35406.6|35404.2|35537.6|35535.2|35382.6|35380.2|10220
1643898900000|2022-02-03 14:35:00|35406.1|35403.7|35437.6|35435.2|35461.1|35458.7|35371.1|35368.7|5239
1643899200000|2022-02-03 14:40:00|35434.1|35431.7|35383.1|35380.7|35463.1|35460.7|35362.6|35360.2|3585
1643899500000|2022-02-03 14:45:00|35382.6|35380.2|35309.1|35306.7|35384.6|35382.2|35299.1|35296.7|5981
1643899800000|2022-02-03 14:50:00|35309.6|35307.2|35284.1|35281.7|35363.1|35360.7|35266.6|35264.2|4959
1643900100000|2022-02-03 14:55:00|35284.6|35282.2|35297.1|35294.7|35322.1|35319.7|35269.6|35267.2|3785
1643900400000|2022-02-03 15:00:00|35295.6|35293.2|35318.1|35315.7|35355.6|35353.2|35291.1|35288.7|5896
1643900700000|2022-02-03 15:05:00|35319.1|35316.7|35330.1|35327.7|35359.6|35357.2|35285.1|35282.7|3020
1643901000000|2022-02-03 15:10:00|35330.7|35328.3|35363.7|35361.3|35372.7|35370.3|35306.2|35303.8|2641
1643901300000|2022-02-03 15:15:00|35362.2|35359.8|35369.2|35366.8|35387.7|35385.3|35347.7|35345.3|2509
1643901600000|2022-02-03 15:20:00|35369.7|35367.3|35327.2|35324.8|35407.2|35404.8|35318.7|35316.3|2722
1643901900000|2022-02-03 15:25:00|35328.7|35326.3|35373.7|35371.3|35375.2|35372.8|35323.7|35321.3|2561
1643902200000|2022-02-03 15:30:00|35374.2|35371.8|35389.2|35386.8|35399.2|35396.8|35359.7|35357.3|2732
1643902500000|2022-02-03 15:35:00|35389.7|35387.3|35402.2|35399.8|35417.2|35414.8|35368.7|35366.3|2438
1643902800000|2022-02-03 15:40:00|35403.2|35400.8|35422.7|35420.3|35432.2|35429.8|35396.2|35393.8|2276
1643903100000|2022-02-03 15:45:00|35424.2|35421.8|35388.7|35386.3|35437.2|35434.8|35373.2|35370.8|2088
1643903400000|2022-02-03 15:50:00|35388.2|35385.8|35398.7|35396.3|35407.7|35405.3|35381.2|35378.8|1337
1643903700000|2022-02-03 15:55:00|35399.7|35397.3|35396.2|35393.8|35423.2|35420.8|35379.2|35376.8|1271
1643904000000|2022-02-03 16:00:00|35395.2|35392.8|35385.7|35383.3|35400.7|35398.3|35355.2|35352.8|1399
1643904300000|2022-02-03 16:05:00|35386.2|35383.8|35421.2|35418.8|35432.7|35430.3|35384.2|35381.8|1264
1643904600000|2022-02-03 16:10:00|35420.2|35417.8|35424.2|35421.8|35444.2|35441.8|35408.2|35405.8|1705
1643904900000|2022-02-03 16:15:00|35424.7|35422.3|35414.2|35411.8|35427.2|35424.8|35400.7|35398.3|1155
1643905200000|2022-02-03 16:20:00|35414.7|35412.3|35393.7|35391.3|35416.2|35413.8|35380.7|35378.3|1297
1643905500000|2022-02-03 16:25:00|35394.2|35391.8|35387.7|35385.3|35409.2|35406.8|35363.2|35360.8|1255
1643905800000|2022-02-03 16:30:00|35385.7|35383.3|35371.2|35368.8|35403.2|35400.8|35360.7|35358.3|1646
1643906100000|2022-02-03 16:35:00|35371.7|35369.3|35359.2|35356.8|35381.7|35379.3|35353.2|35350.8|1417
1643906400000|2022-02-03 16:40:00|35359.7|35357.3|35375.7|35373.3|35376.2|35373.8|35337.7|35335.3|1393
1643906700000|2022-02-03 16:45:00|35376.2|35373.8|35364.7|35362.3|35387.7|35385.3|35357.7|35355.3|1137
1643907000000|2022-02-03 16:50:00|35365.2|35362.8|35348.2|35345.8|35387.7|35385.3|35336.2|35333.8|1908
1643907300000|2022-02-03 16:55:00|35350.7|35348.3|35322.2|35319.8|35366.2|35363.8|35320.2|35317.8|1365
1643907600000|2022-02-03 17:00:00|35321.7|35319.3|35282.2|35279.8|35348.7|35346.3|35279.2|35276.8|3129
1643907900000|2022-02-03 17:05:00|35282.7|35280.3|35311.2|35308.8|35315.7|35313.3|35274.7|35272.3|1655
1643908200000|2022-02-03 17:10:00|35310.7|35308.3|35338.2|35335.8|35341.2|35338.8|35296.2|35293.8|1686
1643908500000|2022-02-03 17:15:00|35338.7|35336.3|35274.7|35272.3|35339.2|35336.8|35274.2|35271.8|1734
1643908800000|2022-02-03 17:20:00|35276.2|35273.8|35323.7|35321.3|35334.2|35331.8|35274.2|35271.8|1870
1643909100000|2022-02-03 17:25:00|35324.2|35321.8|35328.2|35325.8|35339.2|35336.8|35311.2|35308.8|872
1643909400000|2022-02-03 17:30:00|35327.7|35325.3|35325.2|35322.8|35338.7|35336.3|35301.2|35298.8|1198
1643909700000|2022-02-03 17:35:00|35325.7|35323.3|35345.2|35342.8|35365.2|35362.8|35322.7|35320.3|1739
1643910000000|2022-02-03 17:40:00|35344.7|35342.3|35315.7|35313.3|35353.2|35350.8|35314.2|35311.8|957
1643910300000|2022-02-03 17:45:00|35315.2|35312.8|35292.7|35290.3|35325.7|35323.3|35266.2|35263.8|2067
1643910600000|2022-02-03 17:50:00|35293.2|35290.8|35302.4|35300|35319.4|35317|35292.4|35290|1154
1643910900000|2022-02-03 17:55:00|35302.9|35300.5|35311.9|35309.5|35322.4|35320|35283.9|35281.5|1257
1643911200000|2022-02-03 18:00:00|35311.4|35309|35275.9|35273.5|35312.9|35310.5|35273.9|35271.5|1207
1643911500000|2022-02-03 18:05:00|35277.4|35275|35268.4|35266|35306.9|35304.5|35262.9|35260.5|1617
1643911800000|2022-02-03 18:10:00|35267.9|35265.5|35284.9|35282.5|35290.4|35288|35247.9|35245.5|1352
1643912100000|2022-02-03 18:15:00|35285.4|35283|35289.4|35287|35308.9|35306.5|35279.9|35277.5|1037
1643912400000|2022-02-03 18:20:00|35289.9|35287.5|35315.4|35313|35321.4|35319|35281.9|35279.5|1498
1643912700000|2022-02-03 18:25:00|35314.9|35312.5|35308.4|35306|35323.9|35321.5|35298.9|35296.5|771
1643913000000|2022-02-03 18:30:00|35308.9|35306.5|35330.9|35328.5|35347.9|35345.5|35307.9|35305.5|1296
1643913300000|2022-02-03 18:35:00|35332.4|35330|35332.9|35330.5|35338.4|35336|35316.9|35314.5|973
1643913600000|2022-02-03 18:40:00|35333.4|35331|35332.4|35330|35345.9|35343.5|35327.4|35325|803
1643913900000|2022-02-03 18:45:00|35333.4|35331|35352.9|35350.5|35360.9|35358.5|35330.9|35328.5|855
1643914200000|2022-02-03 18:50:00|35352.4|35350|35338.4|35336|35358.4|35356|35327.9|35325.5|944
1643914500000|2022-02-03 18:55:00|35338.9|35336.5|35350.9|35348.5|35352.9|35350.5|35325.4|35323|676
1643914800000|2022-02-03 19:00:00|35351.4|35349|35370.9|35368.5|35378.4|35376|35336.4|35334|1163
1643915100000|2022-02-03 19:05:00|35370.4|35368|35378.9|35376.5|35390.9|35388.5|35364.4|35362|1113
1643915400000|2022-02-03 19:10:00|35379.9|35377.5|35369.9|35367.5|35387.4|35385|35360.4|35358|770
1643915700000|2022-02-03 19:15:00|35370.4|35368|35372.4|35370|35383.4|35381|35363.9|35361.5|680
1643916000000|2022-02-03 19:20:00|35371.9|35369.5|35352.4|35350|35374.9|35372.5|35351.9|35349.5|630
1643916300000|2022-02-03 19:25:00|35352.9|35350.5|35308.4|35306|35355.9|35353.5|35292.4|35290|1424
1643916600000|2022-02-03 19:30:00|35307.9|35305.5|35292.4|35290|35308.9|35306.5|35269.4|35267|1722
1643916900000|2022-02-03 19:35:00|35292.9|35290.5|35256.4|35254|35304.4|35302|35252.4|35250|2166
1643917200000|2022-02-03 19:40:00|35255.9|35253.5|35188.9|35186.5|35255.9|35253.5|35182.4|35180|2339
1643917500000|2022-02-03 19:45:00|35189.4|35187|35194.9|35192.5|35211.9|35209.5|35184.9|35182.5|1664
1643917800000|2022-02-03 19:50:00|35195.9|35193.5|35207.4|35205|35214.4|35212|35190.4|35188|1015
1643918100000|2022-02-03 19:55:00|35207.9|35205.5|35226.9|35224.5|35236.9|35234.5|35204.9|35202.5|1094
1643918400000|2022-02-03 20:00:00|35226.4|35224|35189.4|35187|35241.9|35239.5|35176.4|35174|1734
1643918700000|2022-02-03 20:05:00|35188.9|35186.5|35176.4|35174|35213.4|35211|35169.9|35167.5|1759
1643919000000|2022-02-03 20:10:00|35176.9|35174.5|35222.9|35220.5|35227.4|35225|35176.4|35174|1611
1643919300000|2022-02-03 20:15:00|35222.4|35220|35245.9|35243.5|35263.4|35261|35221.9|35219.5|1850
1643919600000|2022-02-03 20:20:00|35245.4|35243|35251.9|35249.5|35277.9|35275.5|35239.9|35237.5|1622
1643919900000|2022-02-03 20:25:00|35251.4|35249|35240.4|35238|35253.9|35251.5|35212.4|35210|1942
1643920200000|2022-02-03 20:30:00|35239.9|35237.5|35166.9|35164.5|35240.9|35238.5|35166.9|35164.5|1718
1643920500000|2022-02-03 20:35:00|35167.4|35165|35164.4|35162|35180.4|35178|35142.4|35140|2140
1643920800000|2022-02-03 20:40:00|35163.4|35161|35171.4|35169|35190.9|35188.5|35151.4|35149|1680
1643921100000|2022-02-03 20:45:00|35170.9|35168.5|35119.4|35117|35170.9|35168.5|35111.4|35109|2483
1643921400000|2022-02-03 20:50:00|35118.9|35116.5|35089.9|35087.5|35118.9|35116.5|35070.9|35068.5|4291
1643921700000|2022-02-03 20:55:00|35089.4|35087|35118.9|35116.5|35174.4|35172|35081.9|35079.5|6763
1643922000000|2022-02-03 21:00:00|35116.4|35114|35158.2|35153.4|35186.2|35181.4|35098.7|35093.9|5085
1643922300000|2022-02-03 21:05:00|35157.7|35152.9|35186.2|35181.4|35214.7|35209.9|35141.2|35136.4|1848
1643922600000|2022-02-03 21:10:00|35186.7|35181.9|35176.7|35171.9|35192.2|35187.4|35144.7|35139.9|911
1643922900000|2022-02-03 21:15:00|35171.7|35166.9|35233.2|35228.4|35241.7|35236.9|35153.2|35148.4|1274
1643923200000|2022-02-03 21:20:00|35233.7|35228.9|35222.2|35217.4|35240.2|35235.4|35213.7|35208.9|1026
1643923500000|2022-02-03 21:25:00|35219.7|35214.9|35224.7|35219.9|35237.2|35232.4|35206.2|35201.4|570
1643923800000|2022-02-03 21:30:00|35224.2|35219.4|35227.7|35222.9|35240.2|35235.4|35215.7|35210.9|413
1643924100000|2022-02-03 21:35:00|35225.7|35220.9|35236.7|35231.9|35242.7|35237.9|35217.7|35212.9|434
1643924400000|2022-02-03 21:40:00|35237.2|35232.4|35258.2|35253.4|35259.7|35254.9|35223.7|35218.9|395
1643924700000|2022-02-03 21:45:00|35258.7|35253.9|35244.7|35239.9|35263.2|35258.4|35243.7|35238.9|438
1643925000000|2022-02-03 21:50:00|35245.7|35240.9|35275.2|35270.4|35278.2|35273.4|35236.2|35231.4|380
1643925300000|2022-02-03 21:55:00|35278.2|35273.4|35278.9|35269.1|35293.2|35288.4|35265.2|35260.4|446
1643925600000|2022-02-03 22:00:00|35278.7|35268.9|35255.2|35245.4|35280.4|35270.6|35251.6|35241.8|0
1643925900000|2022-02-03 22:05:00|35255.5|35245.7|35238.1|35228.3|35255.5|35245.7|35236|35226.2|0
1643926200000|2022-02-03 22:10:00|35238.9|35229.1|35231.3|35221.5|35239.5|35229.7|35224.6|35214.8|0
1643926500000|2022-02-03 22:15:00|35231.6|35221.8|35217.2|35207.4|35234.3|35224.5|35217.2|35207.4|0
1643926800000|2022-02-03 22:20:00|35218.7|35208.9|35215.6|35205.8|35224.4|35214.6|35213.3|35203.5|0
1643927100000|2022-02-03 22:25:00|35216.4|35206.6|35197.8|35188|35216.4|35206.6|35193.8|35184|0
1643927400000|2022-02-03 22:30:00|35197.5|35187.7|35222.2|35212.4|35223.6|35213.8|35197.5|35187.7|0
1643927700000|2022-02-03 22:35:00|35223.1|35213.3|35212.8|35203|35247.9|35238.1|35211.9|35202.1|0
1643928000000|2022-02-03 22:40:00|35214.7|35204.9|35238.7|35228.9|35251.1|35241.3|35214.7|35204.9|0
1643928300000|2022-02-03 22:45:00|35238.4|35228.6|35221.5|35211.7|35240.4|35230.6|35220.1|35210.3|0
1643928600000|2022-02-03 22:50:00|35221.2|35211.4|35243.2|35233.4|35244.3|35234.5|35220.3|35210.5|0
1643928900000|2022-02-03 22:55:00|35242.9|35233.1|35251.8|35242|35255.8|35246|35241.8|35232|0
1643929200000|2022-02-03 23:00:00|35242.2|35237.4|35278.7|35273.9|35283.2|35278.4|35233.2|35228.4|944
1643929500000|2022-02-03 23:05:00|35278.2|35273.4|35285.2|35280.4|35297.7|35292.9|35276.7|35271.9|395
1643929800000|2022-02-03 23:10:00|35287.2|35282.4|35290.7|35285.9|35310.7|35305.9|35286.7|35281.9|275
1643930100000|2022-02-03 23:15:00|35290.2|35285.4|35307.2|35302.4|35317.2|35312.4|35290.2|35285.4|246
1643930400000|2022-02-03 23:20:00|35307.7|35302.9|35299.7|35294.9|35312.2|35307.4|35296.7|35291.9|173
1643930700000|2022-02-03 23:25:00|35300.2|35295.4|35292.2|35287.4|35305.7|35300.9|35288.7|35283.9|149
1643931000000|2022-02-03 23:30:00|35292.7|35287.9|35307.7|35302.9|35311.2|35306.4|35289.7|35284.9|203
1643931300000|2022-02-03 23:35:00|35307.2|35302.4|35311.2|35306.4|35312.7|35307.9|35295.7|35290.9|235
1643931600000|2022-02-03 23:40:00|35311.7|35306.9|35306.7|35301.9|35316.2|35311.4|35293.2|35288.4|124
1643931900000|2022-02-03 23:45:00|35306.2|35301.4|35314.7|35309.9|35324.7|35319.9|35304.2|35299.4|192
1643932200000|2022-02-03 23:50:00|35315.2|35310.4|35297.7|35292.9|35315.7|35310.9|35291.2|35286.4|183
1643932500000|2022-02-03 23:55:00|35298.2|35293.4|35293.2|35288.4|35301.7|35296.9|35285.7|35280.9|164
1643932800000|2022-02-04 00:00:00|35294.7|35289.9|35314.2|35309.4|35316.7|35311.9|35280.7|35275.9|249
1643933100000|2022-02-04 00:05:00|35314.7|35309.9|35323.2|35318.4|35325.2|35320.4|35302.2|35297.4|272
1643933400000|2022-02-04 00:10:00|35322.7|35317.9|35315.2|35310.4|35329.2|35324.4|35314.7|35309.9|216
1643933700000|2022-02-04 00:15:00|35314.7|35309.9|35312.7|35307.9|35323.2|35318.4|35305.7|35300.9|164
1643934000000|2022-02-04 00:20:00|35312.2|35307.4|35312.2|35307.4|35322.7|35317.9|35310.7|35305.9|96
1643934300000|2022-02-04 00:25:00|35312.7|35307.9|35305.2|35300.4|35322.7|35317.9|35300.2|35295.4|256
1643934600000|2022-02-04 00:30:00|35304.7|35299.9|35281.7|35276.9|35309.2|35304.4|35275.7|35270.9|384
1643934900000|2022-02-04 00:35:00|35282.2|35277.4|35277.2|35272.4|35294.2|35289.4|35277.2|35272.4|123
1643935200000|2022-02-04 00:40:00|35277.7|35272.9|35282.2|35277.4|35287.2|35282.4|35275.2|35270.4|125
1643935500000|2022-02-04 00:45:00|35282.7|35277.9|35288.7|35283.9|35296.7|35291.9|35282.2|35277.4|153
1643935800000|2022-02-04 00:50:00|35288.2|35283.4|35283.2|35278.4|35294.7|35289.9|35278.2|35273.4|115
1643936100000|2022-02-04 00:55:00|35282.7|35277.9|35282.2|35277.4|35290.7|35285.9|35279.7|35274.9|78
1643936400000|2022-02-04 01:00:00|35282.7|35277.9|35277.7|35272.9|35286.2|35281.4|35260.7|35255.9|244
1643936700000|2022-02-04 01:05:00|35278.2|35273.4|35258.7|35253.9|35278.7|35273.9|35253.2|35248.4|178
1643937000000|2022-02-04 01:10:00|35258.2|35253.4|35253.2|35248.4|35260.2|35255.4|35243.7|35238.9|148
1643937300000|2022-02-04 01:15:00|35252.7|35247.9|35238.7|35233.9|35264.2|35259.4|35235.2|35230.4|245
1643937600000|2022-02-04 01:20:00|35238.2|35233.4|35237.7|35232.9|35246.2|35241.4|35230.7|35225.9|172
1643937900000|2022-02-04 01:25:00|35237.2|35232.4|35244.7|35239.9|35250.7|35245.9|35224.2|35219.4|190
1643938200000|2022-02-04 01:30:00|35244.2|35239.4|35230.2|35225.4|35256.7|35251.9|35229.2|35224.4|156
1643938500000|2022-02-04 01:35:00|35231.7|35226.9|35219.7|35214.9|35237.7|35232.9|35216.2|35211.4|268
1643938800000|2022-02-04 01:40:00|35220.2|35215.4|35218.2|35213.4|35228.7|35223.9|35210.7|35205.9|103
1643939100000|2022-02-04 01:45:00|35218.7|35213.9|35208.7|35203.9|35220.2|35215.4|35192.2|35187.4|331
1643939400000|2022-02-04 01:50:00|35208.2|35203.4|35216.7|35211.9|35218.2|35213.4|35206.2|35201.4|93
1643939700000|2022-02-04 01:55:00|35216.2|35211.4|35211.7|35206.9|35220.2|35215.4|35205.7|35200.9|109
1643940000000|2022-02-04 02:00:00|35212.2|35207.4|35216.7|35211.9|35221.2|35216.4|35208.2|35203.4|116
1643940300000|2022-02-04 02:05:00|35216.2|35211.4|35231.2|35226.4|35233.2|35228.4|35214.7|35209.9|150
1643940600000|2022-02-04 02:10:00|35231.7|35226.9|35240.7|35235.9|35250.2|35245.4|35231.2|35226.4|171
1643940900000|2022-02-04 02:15:00|35241.2|35236.4|35254.2|35249.4|35257.7|35252.9|35239.2|35234.4|132
1643941200000|2022-02-04 02:20:00|35254.7|35249.9|35251.2|35246.4|35263.2|35258.4|35250.2|35245.4|168
1643941500000|2022-02-04 02:25:00|35250.7|35245.9|35255.7|35250.9|35258.2|35253.4|35249.2|35244.4|46
1643941800000|2022-02-04 02:30:00|35256.2|35251.4|35262.7|35257.9|35264.7|35259.9|35252.2|35247.4|111
1643942100000|2022-02-04 02:35:00|35263.2|35258.4|35263.7|35258.9|35265.2|35260.4|35254.2|35249.4|87
1643942400000|2022-02-04 02:40:00|35263.2|35258.4|35254.2|35249.4|35264.7|35259.9|35253.7|35248.9|47
1643942700000|2022-02-04 02:45:00|35255.7|35250.9|35254.2|35249.4|35256.2|35251.4|35249.7|35244.9|58
1643943000000|2022-02-04 02:50:00|35254.7|35249.9|35254.7|35249.9|35263.2|35258.4|35250.2|35245.4|174
1643943300000|2022-02-04 02:55:00|35254.2|35249.4|35245.2|35240.4|35254.7|35249.9|35243.7|35238.9|65
1643943600000|2022-02-04 03:00:00|35245.7|35240.9|35245.2|35240.4|35248.7|35243.9|35235.7|35230.9|86
1643943900000|2022-02-04 03:05:00|35244.7|35239.9|35253.7|35248.9|35258.2|35253.4|35244.2|35239.4|130
1643944200000|2022-02-04 03:10:00|35254.2|35249.4|35266.7|35261.9|35267.7|35262.9|35247.7|35242.9|115
1643944500000|2022-02-04 03:15:00|35265.2|35260.4|35264.7|35259.9|35270.7|35265.9|35260.2|35255.4|77
1643944800000|2022-02-04 03:20:00|35265.7|35260.9|35266.7|35261.9|35269.2|35264.4|35261.7|35256.9|63
1643945100000|2022-02-04 03:25:00|35266.2|35261.4|35258.2|35253.4|35267.7|35262.9|35255.2|35250.4|71
1643945400000|2022-02-04 03:30:00|35257.7|35252.9|35248.7|35243.9|35263.7|35258.9|35244.7|35239.9|90
1643945700000|2022-02-04 03:35:00|35248.2|35243.4|35259.7|35254.9|35262.7|35257.9|35248.2|35243.4|38
1643946000000|2022-02-04 03:40:00|35260.2|35255.4|35257.7|35252.9|35264.2|35259.4|35256.7|35251.9|29
1643946300000|2022-02-04 03:45:00|35258.2|35253.4|35261.2|35256.4|35266.2|35261.4|35257.7|35252.9|35
1643946600000|2022-02-04 03:50:00|35261.7|35256.9|35260.7|35255.9|35267.2|35262.4|35256.2|35251.4|48
1643946900000|2022-02-04 03:55:00|35261.2|35256.4|35263.7|35258.9|35268.2|35263.4|35256.7|35251.9|95
1643947200000|2022-02-04 04:00:00|35263.2|35258.4|35269.7|35264.9|35273.2|35268.4|35262.7|35257.9|66
1643947500000|2022-02-04 04:05:00|35270.2|35265.4|35269.7|35264.9|35273.2|35268.4|35266.2|35261.4|39
1643947800000|2022-02-04 04:10:00|35269.2|35264.4|35278.7|35273.9|35280.2|35275.4|35269.2|35264.4|144
1643948100000|2022-02-04 04:15:00|35279.2|35274.4|35282.2|35277.4|35287.7|35282.9|35276.2|35271.4|155
1643948400000|2022-02-04 04:20:00|35281.7|35276.9|35286.7|35281.9|35295.7|35290.9|35280.2|35275.4|99
1643948700000|2022-02-04 04:25:00|35286.2|35281.4|35283.2|35278.4|35294.2|35289.4|35282.7|35277.9|83
1643949000000|2022-02-04 04:30:00|35283.7|35278.9|35298.2|35293.4|35299.2|35294.4|35283.7|35278.9|105
1643949300000|2022-02-04 04:35:00|35297.7|35292.9|35288.2|35283.4|35303.2|35298.4|35288.2|35283.4|101
1643949600000|2022-02-04 04:40:00|35288.7|35283.9|35292.2|35287.4|35296.7|35291.9|35288.7|35283.9|111
1643949900000|2022-02-04 04:45:00|35291.7|35286.9|35292.2|35287.4|35295.2|35290.4|35288.2|35283.4|56
1643950200000|2022-02-04 04:50:00|35291.7|35286.9|35288.7|35283.9|35291.7|35286.9|35282.7|35277.9|60
1643950500000|2022-02-04 04:55:00|35288.2|35283.4|35297.2|35292.4|35297.7|35292.9|35284.7|35279.9|60
1643950800000|2022-02-04 05:00:00|35297.7|35292.9|35308.7|35303.9|35312.7|35307.9|35296.7|35291.9|127
1643951100000|2022-02-04 05:05:00|35308.2|35303.4|35304.7|35299.9|35315.2|35310.4|35303.7|35298.9|128
1643951400000|2022-02-04 05:10:00|35305.2|35300.4|35305.2|35300.4|35313.7|35308.9|35301.2|35296.4|63
1643951700000|2022-02-04 05:15:00|35304.7|35299.9|35314.7|35309.9|35329.2|35324.4|35303.7|35298.9|281
1643952000000|2022-02-04 05:20:00|35314.2|35309.4|35316.2|35311.4|35320.2|35315.4|35311.7|35306.9|92
1643952300000|2022-02-04 05:25:00|35316.7|35311.9|35305.7|35300.9|35321.2|35316.4|35301.7|35296.9|169
1643952600000|2022-02-04 05:30:00|35305.2|35300.4|35306.7|35301.9|35311.2|35306.4|35298.2|35293.4|111
1643952900000|2022-02-04 05:35:00|35306.2|35301.4|35306.7|35301.9|35308.7|35303.9|35295.2|35290.4|98
1643953200000|2022-02-04 05:40:00|35307.7|35302.9|35301.2|35296.4|35312.2|35307.4|35296.2|35291.4|63
1643953500000|2022-02-04 05:45:00|35301.7|35296.9|35303.7|35298.9|35304.7|35299.9|35296.2|35291.4|60
1643953800000|2022-02-04 05:50:00|35303.2|35298.4|35309.2|35304.4|35314.7|35309.9|35302.7|35297.9|59
1643954100000|2022-02-04 05:55:00|35309.7|35304.9|35319.2|35314.4|35323.2|35318.4|35309.2|35304.4|215
1643954400000|2022-02-04 06:00:00|35318.7|35313.9|35319.7|35314.9|35323.7|35318.9|35308.2|35303.4|156
1643954700000|2022-02-04 06:05:00|35319.2|35314.4|35322.2|35317.4|35325.7|35320.9|35317.7|35312.9|85
1643955000000|2022-02-04 06:10:00|35321.7|35316.9|35314.7|35309.9|35325.7|35320.9|35311.2|35306.4|109
1643955300000|2022-02-04 06:15:00|35315.2|35310.4|35319.2|35314.4|35320.2|35315.4|35311.7|35306.9|31
1643955600000|2022-02-04 06:20:00|35318.7|35313.9|35307.7|35302.9|35325.7|35320.9|35305.7|35300.9|67
1643955900000|2022-02-04 06:25:00|35307.2|35302.4|35312.2|35307.4|35314.7|35309.9|35303.7|35298.9|102
1643956200000|2022-02-04 06:30:00|35312.7|35307.9|35309.2|35304.4|35325.2|35320.4|35308.2|35303.4|157
1643956500000|2022-02-04 06:35:00|35308.7|35303.9|35311.2|35306.4|35318.2|35313.4|35306.2|35301.4|77
1643956800000|2022-02-04 06:40:00|35310.7|35305.9|35326.2|35321.4|35327.7|35322.9|35310.2|35305.4|44
1643957100000|2022-02-04 06:45:00|35325.7|35320.9|35327.7|35322.9|35335.7|35330.9|35322.7|35317.9|184
1643957400000|2022-02-04 06:50:00|35328.2|35323.4|35334.7|35329.9|35337.7|35332.9|35318.7|35313.9|146
1643957700000|2022-02-04 06:55:00|35335.2|35330.4|35324.7|35319.9|35336.2|35331.4|35321.7|35316.9|137
1643958000000|2022-02-04 07:00:00|35324.1|35320.5|35320.1|35316.5|35333.6|35330|35317.6|35314|133
1643958300000|2022-02-04 07:05:00|35320.6|35317|35331.1|35327.5|35332.6|35329|35312.6|35309|276
1643958600000|2022-02-04 07:10:00|35331.6|35328|35302.1|35298.5|35331.6|35328|35299.1|35295.5|160
1643958900000|2022-02-04 07:15:00|35302.6|35299|35288.6|35285|35308.6|35305|35284.1|35280.5|279
1643959200000|2022-02-04 07:20:00|35287.6|35284|35293.6|35290|35296.6|35293|35283.6|35280|249
1643959500000|2022-02-04 07:25:00|35294.1|35290.5|35291.1|35287.5|35299.1|35295.5|35285.6|35282|311
1643959800000|2022-02-04 07:30:00|35290.6|35287|35308.6|35305|35312.1|35308.5|35290.1|35286.5|277
1643960100000|2022-02-04 07:35:00|35308.1|35304.5|35291.6|35288|35311.1|35307.5|35289.6|35286|197
1643960400000|2022-02-04 07:40:00|35291.1|35287.5|35269.1|35265.5|35297.6|35294|35267.6|35264|551
1643960700000|2022-02-04 07:45:00|35269.6|35266|35278.6|35275|35290.1|35286.5|35266.6|35263|462
1643961000000|2022-02-04 07:50:00|35279.1|35275.5|35270.6|35267|35287.6|35284|35264.6|35261|260
1643961300000|2022-02-04 07:55:00|35271.1|35267.5|35284.6|35281|35294.1|35290.5|35266.6|35263|458
1643961600000|2022-02-04 08:00:00|35285.6|35282|35295.6|35292|35310.6|35307|35275.6|35272|853
1643961900000|2022-02-04 08:05:00|35294.6|35291|35295.6|35292|35318.6|35315|35277.6|35274|661
1643962200000|2022-02-04 08:10:00|35295.1|35291.5|35296.6|35293|35310.1|35306.5|35289.1|35285.5|354
1643962500000|2022-02-04 08:15:00|35297.1|35293.5|35314.6|35311|35334.1|35330.5|35289.6|35286|498
1643962800000|2022-02-04 08:20:00|35314.1|35310.5|35285.6|35282|35319.6|35316|35283.1|35279.5|409
1643963100000|2022-02-04 08:25:00|35286.1|35282.5|35241.6|35238|35287.6|35284|35240.6|35237|618
1643963400000|2022-02-04 08:30:00|35242.6|35239|35246.6|35243|35259.6|35256|35234.1|35230.5|708
1643963700000|2022-02-04 08:35:00|35247.1|35243.5|35232.6|35229|35252.1|35248.5|35224.6|35221|638
1643964000000|2022-02-04 08:40:00|35231.6|35228|35222.6|35219|35234.1|35230.5|35206.6|35203|754
1643964300000|2022-02-04 08:45:00|35223.1|35219.5|35198.1|35194.5|35228.6|35225|35194.6|35191|506
1643964600000|2022-02-04 08:50:00|35197.6|35194|35199.6|35196|35202.6|35199|35180.1|35176.5|597
1643964900000|2022-02-04 08:55:00|35198.6|35195|35210.6|35207|35219.6|35216|35198.6|35195|376
1643965200000|2022-02-04 09:00:00|35211.1|35207.5|35213.6|35210|35244.1|35240.5|35198.6|35195|901
1643965500000|2022-02-04 09:05:00|35214.1|35210.5|35201.6|35198|35225.1|35221.5|35199.1|35195.5|330
1643965800000|2022-02-04 09:10:00|35202.1|35198.5|35218.6|35215|35220.1|35216.5|35194.6|35191|309
1643966100000|2022-02-04 09:15:00|35218.1|35214.5|35211.6|35208|35234.6|35231|35207.6|35204|395
1643966400000|2022-02-04 09:20:00|35212.1|35208.5|35202.6|35199|35212.1|35208.5|35189.1|35185.5|481
1643966700000|2022-02-04 09:25:00|35203.1|35199.5|35208.6|35205|35227.6|35224|35181.1|35177.5|654
1643967000000|2022-02-04 09:30:00|35208.1|35204.5|35230.6|35227|35231.6|35228|35207.6|35204|444
1643967300000|2022-02-04 09:35:00|35231.1|35227.5|35229.6|35226|35241.6|35238|35223.6|35220|400
1643967600000|2022-02-04 09:40:00|35229.1|35225.5|35214.1|35210.5|35230.1|35226.5|35196.6|35193|474
1643967900000|2022-02-04 09:45:00|35214.6|35211|35216.6|35213|35227.6|35224|35213.6|35210|309
1643968200000|2022-02-04 09:50:00|35217.1|35213.5|35217.6|35214|35221.6|35218|35201.6|35198|323
1643968500000|2022-02-04 09:55:00|35217.1|35213.5|35192.6|35189|35217.6|35214|35190.6|35187|357
1643968800000|2022-02-04 10:00:00|35193.1|35189.5|35162.6|35159|35194.6|35191|35157.1|35153.5|1056
1643969100000|2022-02-04 10:05:00|35162.1|35158.5|35138.1|35134.5|35163.6|35160|35129.6|35126|917
1643969400000|2022-02-04 10:10:00|35137.6|35134|35136.6|35133|35149.6|35146|35126.6|35123|948
1643969700000|2022-02-04 10:15:00|35136.1|35132.5|35122.6|35119|35144.1|35140.5|35120.6|35117|660
1643970000000|2022-02-04 10:20:00|35122.1|35118.5|35086.6|35083|35122.1|35118.5|35079.1|35075.5|1157
1643970300000|2022-02-04 10:25:00|35086.1|35082.5|35082.6|35079|35112.1|35108.5|35077.1|35073.5|905
1643970600000|2022-02-04 10:30:00|35082.1|35078.5|35056.6|35053|35083.6|35080|35017.1|35013.5|1999
1643970900000|2022-02-04 10:35:00|35057.1|35053.5|35054.6|35051|35071.6|35068|35038.6|35035|906
1643971200000|2022-02-04 10:40:00|35054.1|35050.5|35047.6|35044|35064.6|35061|35039.1|35035.5|872
1643971500000|2022-02-04 10:45:00|35048.1|35044.5|35029.6|35026|35060.6|35057|35018.6|35015|960
1643971800000|2022-02-04 10:50:00|35035.6|35032|35037.1|35033.5|35070.6|35067|35033.1|35029.5|782
1643972100000|2022-02-04 10:55:00|35038.6|35035|35055.1|35051.5|35061.6|35058|35007.6|35004|823
1643972400000|2022-02-04 11:00:00|35054.6|35051|35003.1|34999.5|35056.6|35053|35003.1|34999.5|970
1643972700000|2022-02-04 11:05:00|35002.6|34999|34967.1|34963.5|35018.1|35014.5|34953.6|34950|1205
1643973000000|2022-02-04 11:10:00|34965.1|34961.5|34929.6|34926|34965.6|34962|34925.6|34922|1444
1643973300000|2022-02-04 11:15:00|34930.1|34926.5|34948.6|34945|34957.1|34953.5|34913.6|34910|1174
1643973600000|2022-02-04 11:20:00|34949.1|34945.5|34904.6|34901|34952.6|34949|34885.6|34882|1220
1643973900000|2022-02-04 11:25:00|34905.1|34901.5|34962.6|34959|34973.1|34969.5|34904.6|34901|880
1643974200000|2022-02-04 11:30:00|34963.1|34959.5|34981.1|34977.5|34991.1|34987.5|34951.6|34948|1038
1643974500000|2022-02-04 11:35:00|34979.6|34976|35005.6|35002|35013.6|35010|34961.6|34958|876
1643974800000|2022-02-04 11:40:00|35004.6|35001|34983.1|34979.5|35007.1|35003.5|34979.1|34975.5|430
1643975100000|2022-02-04 11:45:00|34982.6|34979|34951.6|34948|34983.6|34980|34946.1|34942.5|625
1643975400000|2022-02-04 11:50:00|34952.1|34948.5|34947.6|34944|34952.1|34948.5|34927.1|34923.5|524
1643975700000|2022-02-04 11:55:00|34948.1|34944.5|34909.6|34906|34953.1|34949.5|34909.1|34905.5|794
1643976000000|2022-02-04 12:00:00|34910.6|34907|34957.6|34954|34959.6|34956|34908.6|34905|1013
1643976300000|2022-02-04 12:05:00|34957.1|34953.5|34960.1|34956.5|34966.6|34963|34939.6|34936|479
1643976600000|2022-02-04 12:10:00|34959.6|34956|34932.6|34929|34961.1|34957.5|34918.6|34915|613
1643976900000|2022-02-04 12:15:00|34932.1|34928.5|34953.1|34949.5|34953.6|34950|34918.1|34914.5|424
1643977200000|2022-02-04 12:20:00|34953.6|34950|34958.6|34955|34970.6|34967|34940.1|34936.5|662
1643977500000|2022-02-04 12:25:00|34959.1|34955.5|34986.6|34983|34987.1|34983.5|34957.6|34954|642
1643977800000|2022-02-04 12:30:00|34986.1|34982.5|34978.6|34975|34987.1|34983.5|34961.1|34957.5|783
1643978100000|2022-02-04 12:35:00|34978.1|34974.5|34990.6|34987|34994.6|34991|34977.6|34974|490
1643978400000|2022-02-04 12:40:00|34990.1|34986.5|34985.6|34982|34994.1|34990.5|34974.1|34970.5|707
1643978700000|2022-02-04 12:45:00|34985.1|34981.5|35038.6|35035|35042.6|35039|34984.6|34981|1461
1643979000000|2022-02-04 12:50:00|35039.1|35035.5|35055.6|35052|35069.1|35065.5|35032.6|35029|1213
1643979300000|2022-02-04 12:55:00|35057.6|35054|35041.6|35038|35076.6|35073|35038.1|35034.5|1054
1643979600000|2022-02-04 13:00:00|35042.1|35038.5|35001.6|34998|35050.6|35047|34998.6|34995|1436
1643979900000|2022-02-04 13:05:00|35002.1|34998.5|34999.6|34996|35009.1|35005.5|34987.1|34983.5|748
1643980200000|2022-02-04 13:10:00|34999.1|34995.5|35021.1|35017.5|35023.1|35019.5|34985.6|34982|731
1643980500000|2022-02-04 13:15:00|35020.6|35017|34970.6|34967|35024.6|35021|34970.6|34967|680
1643980800000|2022-02-04 13:20:00|34971.6|34968|34989.6|34986|34992.6|34989|34962.6|34959|873
1643981100000|2022-02-04 13:25:00|34989.1|34985.5|34984.6|34981|35012.6|35009|34977.1|34973.5|519
1643981400000|2022-02-04 13:30:00|34985.1|34981.5|34842.6|34839|34985.1|34981.5|34827.6|34824|5632
1643981700000|2022-02-04 13:35:00|34841.6|34838|34932.6|34929|34935.6|34932|34819.1|34815.5|3817
1643982000000|2022-02-04 13:40:00|34931.6|34928|34896.1|34892.5|34938.1|34934.5|34871.1|34867.5|1755
1643982300000|2022-02-04 13:45:00|34895.6|34892|34926.6|34923|34950.6|34947|34892.6|34889|1560
1643982600000|2022-02-04 13:50:00|34927.1|34923.5|34930.6|34927|34946.1|34942.5|34906.6|34903|1022
1643982900000|2022-02-04 13:55:00|34929.6|34926|34928.6|34925|34950.6|34947|34922.1|34918.5|1558
1643983200000|2022-02-04 14:00:00|34928.1|34924.5|34899.6|34896|34935.6|34932|34890.6|34887|1996
1643983500000|2022-02-04 14:05:00|34900.1|34896.5|34943.6|34940|34951.1|34947.5|34897.6|34894|1662
1643983800000|2022-02-04 14:10:00|34944.1|34940.5|35005.6|35002|35006.6|35003|34935.6|34932|1694
1643984100000|2022-02-04 14:15:00|35006.1|35002.5|35037.1|35033.5|35048.1|35044.5|34995.1|34991.5|2237
1643984400000|2022-02-04 14:20:00|35038.1|35034.5|35039.1|35035.5|35057.6|35054|35034.6|35031|1194
1643984700000|2022-02-04 14:25:00|35039.6|35036|35050.6|35047|35093.6|35090|35030.6|35027|2851
1643985000000|2022-02-04 14:30:00|35050|35047.6|35066|35063.6|35108|35105.6|35007|35004.6|9664
1643985300000|2022-02-04 14:35:00|35071|35068.6|35056|35053.6|35094.5|35092.1|35011|35008.6|5925
1643985600000|2022-02-04 14:40:00|35060|35057.6|35152|35149.6|35183|35180.6|35050|35047.6|5022
1643985900000|2022-02-04 14:45:00|35152.5|35150.1|35105.5|35103.1|35159|35156.6|35089|35086.6|3172
1643986200000|2022-02-04 14:50:00|35103|35100.6|35067|35064.6|35123.5|35121.1|35029|35026.6|3586
1643986500000|2022-02-04 14:55:00|35068|35065.6|35046|35043.6|35081.5|35079.1|35010.5|35008.1|2867
1643986800000|2022-02-04 15:00:00|35050|35047.6|35045.5|35043.1|35088|35085.6|35000|34997.6|3791
1643987100000|2022-02-04 15:05:00|35046.5|35044.1|35020.5|35018.1|35068.5|35066.1|35015.5|35013.1|2526
1643987400000|2022-02-04 15:10:00|35022.5|35020.1|35081|35078.6|35088.5|35086.1|34968|34965.6|3307
1643987700000|2022-02-04 15:15:00|35079.5|35077.1|35105.7|35103.3|35149.5|35147.1|35078|35075.6|3125
1643988000000|2022-02-04 15:20:00|35105.2|35102.8|35072.9|35070.5|35117.9|35115.5|35062.9|35060.5|3073
1643988300000|2022-02-04 15:25:00|35072.4|35070|34934.9|34932.5|35083.4|35081|34929.9|34927.5|3865
1643988600000|2022-02-04 15:30:00|34933.9|34931.5|34949.4|34947|34983.4|34981|34933.9|34931.5|3643
1643988900000|2022-02-04 15:35:00|34947.9|34945.5|34867.4|34865|34958.9|34956.5|34834.9|34832.5|4783
1643989200000|2022-02-04 15:40:00|34866.4|34864|34874.9|34872.5|34895.4|34893|34854.4|34852|2540
1643989500000|2022-02-04 15:45:00|34875.4|34873|34820.4|34818|34875.4|34873|34799.9|34797.5|4245
1643989800000|2022-02-04 15:50:00|34820.9|34818.5|34866.9|34864.5|34870.9|34868.5|34801.4|34799|2938
1643990100000|2022-02-04 15:55:00|34867.4|34865|34834.4|34832|34884.4|34882|34831.4|34829|2789
1643990400000|2022-02-04 16:00:00|34833.9|34831.5|34855.9|34853.5|34869.4|34867|34816.9|34814.5|2627
1643990700000|2022-02-04 16:05:00|34855.4|34853|34840.4|34838|34868.4|34866|34823.9|34821.5|1661
1643991000000|2022-02-04 16:10:00|34840.9|34838.5|34825.9|34823.5|34853.4|34851|34793.4|34791|2487
1643991300000|2022-02-04 16:15:00|34823.9|34821.5|34849.9|34847.5|34869.4|34867|34811.9|34809.5|1864
1643991600000|2022-02-04 16:20:00|34849.4|34847|34869.9|34867.5|34881.9|34879.5|34832.4|34830|1712
1643991900000|2022-02-04 16:25:00|34869.4|34867|34922.9|34920.5|34954.4|34952|34868.9|34866.5|2955
1643992200000|2022-02-04 16:30:00|34923.4|34921|34979.4|34977|34989.4|34987|34911.4|34909|2437
1643992500000|2022-02-04 16:35:00|34979.9|34977.5|34995.4|34993|35024.4|35022|34978.9|34976.5|2535
1643992800000|2022-02-04 16:40:00|34995.9|34993.5|35006.9|35004.5|35019.4|35017|34983.4|34981|1403
1643993100000|2022-02-04 16:45:00|35007.9|35005.5|35015.9|35013.5|35051.4|35049|35001.9|34999.5|2000
1643993400000|2022-02-04 16:50:00|35015.4|35013|35012.9|35010.5|35024.9|35022.5|34989.4|34987|1248
1643993700000|2022-02-04 16:55:00|35013.4|35011|34993.9|34991.5|35055.9|35053.5|34991.4|34989|2121
1643994000000|2022-02-04 17:00:00|34994.4|34992|35005.9|35003.5|35018.4|35016|34973.4|34971|1502
1643994300000|2022-02-04 17:05:00|35005.4|35003|35009.9|35007.5|35018.4|35016|34976.9|34974.5|988
1643994600000|2022-02-04 17:10:00|35009.4|35007|35024.9|35022.5|35049.4|35047|34972.4|34970|1400
1643994900000|2022-02-04 17:15:00|35026.9|35024.5|35025.9|35023.5|35050.9|35048.5|35012.4|35010|1016
1643995200000|2022-02-04 17:20:00|35024.9|35022.5|35035.4|35033|35037.9|35035.5|35014.4|35012|865
1643995500000|2022-02-04 17:25:00|35034.9|35032.5|35048.4|35046|35062.9|35060.5|35031.9|35029.5|792
1643995800000|2022-02-04 17:30:00|35050.9|35048.5|35035.9|35033.5|35083.9|35081.5|35013.4|35011|1324
1643996100000|2022-02-04 17:35:00|35036.9|35034.5|35061.9|35059.5|35064.9|35062.5|35024.4|35022|551
1643996400000|2022-02-04 17:40:00|35062.4|35060|35068.9|35066.5|35082.4|35080|35042.4|35040|869
1643996700000|2022-02-04 17:45:00|35068.4|35066|35061.9|35059.5|35070.9|35068.5|35041.4|35039|727
1643997000000|2022-02-04 17:50:00|35062.9|35060.5|35062.6|35060.2|35078.6|35076.2|35051.6|35049.2|814
1643997300000|2022-02-04 17:55:00|35064.1|35061.7|35083.6|35081.2|35092.1|35089.7|35049.6|35047.2|944
1643997600000|2022-02-04 18:00:00|35084.6|35082.2|35153.1|35150.7|35160.6|35158.2|35084.6|35082.2|2786
1643997900000|2022-02-04 18:05:00|35153.6|35151.2|35181.6|35179.2|35182.6|35180.2|35144.1|35141.7|1565
1643998200000|2022-02-04 18:10:00|35180.1|35177.7|35163.1|35160.7|35190.6|35188.2|35150.1|35147.7|1490
1643998500000|2022-02-04 18:15:00|35163.6|35161.2|35147.1|35144.7|35170.6|35168.2|35135.1|35132.7|1032
1643998800000|2022-02-04 18:20:00|35147.6|35145.2|35182.6|35180.2|35185.6|35183.2|35140.1|35137.7|1132
1643999100000|2022-02-04 18:25:00|35182.1|35179.7|35137.1|35134.7|35182.1|35179.7|35128.1|35125.7|1310
1643999400000|2022-02-04 18:30:00|35137.6|35135.2|35157.1|35154.7|35157.6|35155.2|35127.1|35124.7|1018
1643999700000|2022-02-04 18:35:00|35156.6|35154.2|35148.6|35146.2|35159.6|35157.2|35131.1|35128.7|756
1644000000000|2022-02-04 18:40:00|35149.1|35146.7|35203.6|35201.2|35208.1|35205.7|35148.1|35145.7|2000
1644000300000|2022-02-04 18:45:00|35203.1|35200.7|35165.1|35162.7|35204.1|35201.7|35148.1|35145.7|2185
1644000600000|2022-02-04 18:50:00|35165.6|35163.2|35169.6|35167.2|35181.1|35178.7|35156.1|35153.7|768
1644000900000|2022-02-04 18:55:00|35170.1|35167.7|35175.1|35172.7|35179.1|35176.7|35152.1|35149.7|1248
1644001200000|2022-02-04 19:00:00|35175.6|35173.2|35154.1|35151.7|35187.6|35185.2|35154.1|35151.7|1124
1644001500000|2022-02-04 19:05:00|35152.6|35150.2|35164.6|35162.2|35174.1|35171.7|35143.1|35140.7|1025
1644001800000|2022-02-04 19:10:00|35165.6|35163.2|35151.1|35148.7|35169.6|35167.2|35124.1|35121.7|1281
1644002100000|2022-02-04 19:15:00|35152.1|35149.7|35115.1|35112.7|35160.1|35157.7|35114.6|35112.2|683
1644002400000|2022-02-04 19:20:00|35115.6|35113.2|35135.6|35133.2|35152.1|35149.7|35111.1|35108.7|1041
1644002700000|2022-02-04 19:25:00|35136.1|35133.7|35157.6|35155.2|35174.1|35171.7|35132.1|35129.7|694
1644003000000|2022-02-04 19:30:00|35157.1|35154.7|35177.6|35175.2|35194.1|35191.7|35149.1|35146.7|1278
1644003300000|2022-02-04 19:35:00|35177.1|35174.7|35202.1|35199.7|35219.6|35217.2|35174.1|35171.7|1909
1644003600000|2022-02-04 19:40:00|35203.1|35200.7|35182.1|35179.7|35226.6|35224.2|35175.6|35173.2|2598
1644003900000|2022-02-04 19:45:00|35181.6|35179.2|35183.1|35180.7|35187.6|35185.2|35157.1|35154.7|932
1644004200000|2022-02-04 19:50:00|35182.6|35180.2|35207.1|35204.7|35209.6|35207.2|35174.1|35171.7|880
1644004500000|2022-02-04 19:55:00|35206.6|35204.2|35221.1|35218.7|35226.1|35223.7|35200.1|35197.7|978
1644004800000|2022-02-04 20:00:00|35223.1|35220.7|35263.1|35260.7|35263.1|35260.7|35218.1|35215.7|1869
1644005100000|2022-02-04 20:05:00|35261.6|35259.2|35280.1|35277.7|35286.6|35284.2|35243.1|35240.7|1609
1644005400000|2022-02-04 20:10:00|35280.6|35278.2|35319.6|35317.2|35335.6|35333.2|35275.1|35272.7|2356
1644005700000|2022-02-04 20:15:00|35320.1|35317.7|35271.6|35269.2|35326.6|35324.2|35268.6|35266.2|1602
1644006000000|2022-02-04 20:20:00|35272.7|35270.3|35299.2|35296.8|35303.7|35301.3|35271.7|35269.3|1195
1644006300000|2022-02-04 20:25:00|35299.7|35297.3|35298.7|35296.3|35316.7|35314.3|35281.7|35279.3|1485
1644006600000|2022-02-04 20:30:00|35299.2|35296.8|35327.7|35325.3|35337.2|35334.8|35287.7|35285.3|1724
1644006900000|2022-02-04 20:35:00|35328.2|35325.8|35290.2|35287.8|35329.2|35326.8|35287.2|35284.8|1287
1644007200000|2022-02-04 20:40:00|35289.7|35287.3|35239.2|35236.8|35292.7|35290.3|35229.7|35227.3|1637
1644007500000|2022-02-04 20:45:00|35238.2|35235.8|35204.7|35202.3|35249.7|35247.3|35172.2|35169.8|2205
1644007800000|2022-02-04 20:50:00|35204.2|35201.8|35181.7|35179.3|35242.2|35239.8|35159.2|35156.8|2805
1644008100000|2022-02-04 20:55:00|35179.2|35176.8|35101.7|35099.3|35179.2|35176.8|35089.2|35086.8|4779
1644008400000|2022-02-04 21:00:00|35099.7|35097.3|35060.4|35055.6|35124.4|35119.6|35053.9|35049.1|2417
1644008700000|2022-02-04 21:05:00|35059.9|35055.1|35064.9|35060.1|35075.9|35071.1|35044.9|35040.1|1001
1644009000000|2022-02-04 21:10:00|35065.4|35060.6|35076.9|35072.1|35078.4|35073.6|35042.9|35038.1|989
1644009300000|2022-02-04 21:15:00|35076.4|35071.6|35060.4|35055.6|35077.9|35073.1|35053.9|35049.1|462
1644009600000|2022-02-04 21:20:00|35059.9|35055.1|35066.4|35061.6|35071.9|35067.1|35055.9|35051.1|238
1644009900000|2022-02-04 21:25:00|35065.9|35061.1|35063.9|35059.1|35080.9|35076.1|35062.4|35057.6|181
1644010200000|2022-02-04 21:30:00|35062.9|35058.1|35063.4|35058.6|35064.4|35059.6|35047.4|35042.6|212
1644010500000|2022-02-04 21:35:00|35062.9|35058.1|35066.9|35062.1|35068.4|35063.6|35060.9|35056.1|60
1644010800000|2022-02-04 21:40:00|35066.4|35061.6|35065.4|35060.6|35070.9|35066.1|35060.4|35055.6|107
1644011100000|2022-02-04 21:45:00|35065.9|35061.1|35062.4|35057.6|35071.4|35066.6|35058.9|35054.1|138
1644011400000|2022-02-04 21:50:00|35062.9|35058.1|35059.9|35055.1|35070.9|35066.1|35058.9|35054.1|107
1644011700000|2022-02-04 21:55:00|35059.4|35054.6|35064.3|35054.5|35070.6|35060.8|35056.9|35052.1|103
1644012000000|2022-02-04 22:00:00|35064.6|35054.8|35064.6|35054.8|35064.6|35054.8|35064.6|35054.8|0
1644188400000|2022-02-06 23:00:00|35128.4|35123.6|35104.9|35100.1|35161.9|35157.1|35102.4|35097.6|425
1644188700000|2022-02-06 23:05:00|35106.9|35102.1|35118.9|35114.1|35122.9|35118.1|35096.4|35091.6|156
1644189000000|2022-02-06 23:10:00|35118.4|35113.6|35132.4|35127.6|35137.4|35132.6|35115.4|35110.6|269
1644189300000|2022-02-06 23:15:00|35132.9|35128.1|35096.9|35092.1|35137.4|35132.6|35094.9|35090.1|250
1644189600000|2022-02-06 23:20:00|35097.4|35092.6|35106.4|35101.6|35116.4|35111.6|35095.9|35091.1|160
1644189900000|2022-02-06 23:25:00|35106.9|35102.1|35124.4|35119.6|35128.4|35123.6|35104.4|35099.6|198
1644190200000|2022-02-06 23:30:00|35126.4|35121.6|35139.9|35135.1|35149.9|35145.1|35126.4|35121.6|224
1644190500000|2022-02-06 23:35:00|35140.9|35136.1|35127.4|35122.6|35148.4|35143.6|35123.9|35119.1|198
1644190800000|2022-02-06 23:40:00|35127.9|35123.1|35131.9|35127.1|35136.4|35131.6|35124.4|35119.6|81
1644191100000|2022-02-06 23:45:00|35132.4|35127.6|35143.9|35139.1|35147.9|35143.1|35127.9|35123.1|85
1644191400000|2022-02-06 23:50:00|35144.4|35139.6|35135.9|35131.1|35145.4|35140.6|35135.4|35130.6|47
1644191700000|2022-02-06 23:55:00|35135.4|35130.6|35140.9|35136.1|35146.9|35142.1|35128.9|35124.1|74
1644192000000|2022-02-07 00:00:00|35139.9|35135.1|35096.9|35092.1|35145.9|35141.1|35096.9|35092.1|353
1644192300000|2022-02-07 00:05:00|35096.4|35091.6|35046.9|35042.1|35096.4|35091.6|35043.9|35039.1|468
1644192600000|2022-02-07 00:10:00|35047.4|35042.6|35060.9|35056.1|35068.9|35064.1|35014.9|35010.1|557
1644192900000|2022-02-07 00:15:00|35061.4|35056.6|35036.9|35032.1|35061.9|35057.1|35028.9|35024.1|330
1644193200000|2022-02-07 00:20:00|35036.4|35031.6|35044.9|35040.1|35050.9|35046.1|35029.9|35025.1|135
1644193500000|2022-02-07 00:25:00|35044.4|35039.6|35068.9|35064.1|35084.4|35079.6|35041.9|35037.1|444
1644193800000|2022-02-07 00:30:00|35069.4|35064.6|35072.9|35068.1|35075.4|35070.6|35051.4|35046.6|93
1644194100000|2022-02-07 00:35:00|35072.4|35067.6|35064.4|35059.6|35076.9|35072.1|35048.9|35044.1|127
1644194400000|2022-02-07 00:40:00|35063.9|35059.1|35049.9|35045.1|35071.4|35066.6|35040.9|35036.1|154
1644194700000|2022-02-07 00:45:00|35049.4|35044.6|35030.9|35026.1|35052.9|35048.1|35021.9|35017.1|290
1644195000000|2022-02-07 00:50:00|35031.4|35026.6|35047.9|35043.1|35050.9|35046.1|35025.9|35021.1|125
1644195300000|2022-02-07 00:55:00|35047.4|35042.6|35060.9|35056.1|35076.4|35071.6|35042.9|35038.1|162
1644195600000|2022-02-07 01:00:00|35061.4|35056.6|35065.9|35061.1|35072.4|35067.6|35048.9|35044.1|135
1644195900000|2022-02-07 01:05:00|35065.4|35060.6|35019.4|35014.6|35068.4|35063.6|35019.4|35014.6|248
1644196200000|2022-02-07 01:10:00|35019.9|35015.1|35058.9|35054.1|35066.9|35062.1|35019.9|35015.1|154
1644196500000|2022-02-07 01:15:00|35058.4|35053.6|35054.9|35050.1|35075.4|35070.6|35050.4|35045.6|170
1644196800000|2022-02-07 01:20:00|35055.4|35050.6|35087.9|35083.1|35096.4|35091.6|35040.4|35035.6|261
1644197100000|2022-02-07 01:25:00|35088.4|35083.6|35057.9|35053.1|35098.4|35093.6|35052.9|35048.1|204
1644197400000|2022-02-07 01:30:00|35056.9|35052.1|35050.9|35046.1|35064.4|35059.6|35037.4|35032.6|214
1644197700000|2022-02-07 01:35:00|35050.4|35045.6|35067.9|35063.1|35069.4|35064.6|35046.9|35042.1|79
1644198000000|2022-02-07 01:40:00|35068.4|35063.6|35049.4|35044.6|35073.9|35069.1|35044.9|35040.1|81
1644198300000|2022-02-07 01:45:00|35049.9|35045.1|35047.4|35042.6|35050.4|35045.6|35037.9|35033.1|69
1644198600000|2022-02-07 01:50:00|35047.9|35043.1|35037.9|35033.1|35051.9|35047.1|35037.4|35032.6|52
1644198900000|2022-02-07 01:55:00|35037.4|35032.6|35022.9|35018.1|35042.9|35038.1|35009.9|35005.1|179
1644199200000|2022-02-07 02:00:00|35023.4|35018.6|35037.9|35033.1|35044.9|35040.1|35021.9|35017.1|96
1644199500000|2022-02-07 02:05:00|35038.4|35033.6|35033.9|35029.1|35045.9|35041.1|35027.9|35023.1|66
1644199800000|2022-02-07 02:10:00|35033.4|35028.6|35026.4|35021.6|35033.4|35028.6|34996.4|34991.6|261
1644200100000|2022-02-07 02:15:00|35025.9|35021.1|35007.4|35002.6|35037.4|35032.6|35005.4|35000.6|99
1644200400000|2022-02-07 02:20:00|35006.9|35002.1|35021.9|35017.1|35027.4|35022.6|35006.9|35002.1|154
1644200700000|2022-02-07 02:25:00|35021.4|35016.6|35007.4|35002.6|35021.9|35017.1|35006.9|35002.1|73
1644201000000|2022-02-07 02:30:00|35006.9|35002.1|35008.4|35003.6|35012.4|35007.6|34989.4|34984.6|248
1644201300000|2022-02-07 02:35:00|35008.9|35004.1|34979.9|34975.1|35008.9|35004.1|34964.9|34960.1|447
1644201600000|2022-02-07 02:40:00|34980.4|34975.6|34962.9|34958.1|34983.9|34979.1|34958.9|34954.1|168
1644201900000|2022-02-07 02:45:00|34962.4|34957.6|34965.9|34961.1|34976.4|34971.6|34961.4|34956.6|105
1644202200000|2022-02-07 02:50:00|34965.4|34960.6|34958.4|34953.6|34969.9|34965.1|34954.9|34950.1|152
1644202500000|2022-02-07 02:55:00|34957.9|34953.1|34979.4|34974.6|34982.9|34978.1|34939.4|34934.6|915
1644202800000|2022-02-07 03:00:00|34979.9|34975.1|34977.9|34973.1|34987.4|34982.6|34977.4|34972.6|48
1644203100000|2022-02-07 03:05:00|34978.4|34973.6|34985.9|34981.1|34988.4|34983.6|34976.4|34971.6|58
1644203400000|2022-02-07 03:10:00|34985.4|34980.6|34994.9|34990.1|34994.9|34990.1|34978.4|34973.6|71
1644203700000|2022-02-07 03:15:00|34994.4|34989.6|34993.9|34989.1|35002.9|34998.1|34991.9|34987.1|70
1644204000000|2022-02-07 03:20:00|34994.4|34989.6|35003.4|34998.6|35004.9|35000.1|34986.4|34981.6|89
1644204300000|2022-02-07 03:25:00|35002.9|34998.1|35003.9|34999.1|35012.4|35007.6|34997.4|34992.6|61
1644204600000|2022-02-07 03:30:00|35002.9|34998.1|34999.4|34994.6|35009.9|35005.1|34999.4|34994.6|77
1644204900000|2022-02-07 03:35:00|34999.9|34995.1|35027.9|35023.1|35033.4|35028.6|34999.4|34994.6|127
1644205200000|2022-02-07 03:40:00|35028.4|35023.6|35040.9|35036.1|35048.9|35044.1|35026.9|35022.1|173
1644205500000|2022-02-07 03:45:00|35040.4|35035.6|35040.9|35036.1|35045.9|35041.1|35035.4|35030.6|77
1644205800000|2022-02-07 03:50:00|35040.4|35035.6|35043.4|35038.6|35043.9|35039.1|35034.4|35029.6|52
1644206100000|2022-02-07 03:55:00|35043.9|35039.1|35030.4|35025.6|35043.9|35039.1|35027.9|35023.1|85
1644206400000|2022-02-07 04:00:00|35029.9|35025.1|35038.4|35033.6|35046.4|35041.6|35029.9|35025.1|71
1644206700000|2022-02-07 04:05:00|35038.9|35034.1|35050.9|35046.1|35062.4|35057.6|35038.9|35034.1|118
1644207000000|2022-02-07 04:10:00|35050.4|35045.6|35064.4|35059.6|35065.9|35061.1|35050.4|35045.6|47
1644207300000|2022-02-07 04:15:00|35063.9|35059.1|35077.9|35073.1|35078.9|35074.1|35060.9|35056.1|176
1644207600000|2022-02-07 04:20:00|35077.4|35072.6|35093.9|35089.1|35097.9|35093.1|35074.4|35069.6|282
1644207900000|2022-02-07 04:25:00|35093.4|35088.6|35088.4|35083.6|35097.9|35093.1|35081.9|35077.1|83
1644208200000|2022-02-07 04:30:00|35088.9|35084.1|35103.9|35099.1|35105.4|35100.6|35088.4|35083.6|158
1644208500000|2022-02-07 04:35:00|35103.4|35098.6|35106.9|35102.1|35111.4|35106.6|35101.9|35097.1|94
1644208800000|2022-02-07 04:40:00|35106.4|35101.6|35109.9|35105.1|35121.4|35116.6|35105.9|35101.1|205
1644209100000|2022-02-07 04:45:00|35110.4|35105.6|35112.4|35107.6|35113.9|35109.1|35103.9|35099.1|81
1644209400000|2022-02-07 04:50:00|35112.9|35108.1|35098.9|35094.1|35117.4|35112.6|35098.4|35093.6|65
1644209700000|2022-02-07 04:55:00|35099.4|35094.6|35099.9|35095.1|35104.4|35099.6|35093.4|35088.6|78
1644210000000|2022-02-07 05:00:00|35100.4|35095.6|35084.9|35080.1|35106.4|35101.6|35082.4|35077.6|93
1644210300000|2022-02-07 05:05:00|35085.4|35080.6|35090.9|35086.1|35094.4|35089.6|35078.4|35073.6|91
1644210600000|2022-02-07 05:10:00|35091.4|35086.6|35100.4|35095.6|35105.4|35100.6|35090.9|35086.1|90
1644210900000|2022-02-07 05:15:00|35099.9|35095.1|35088.9|35084.1|35107.9|35103.1|35087.9|35083.1|53
1644211200000|2022-02-07 05:20:00|35089.4|35084.6|35078.9|35074.1|35090.4|35085.6|35073.9|35069.1|77
1644211500000|2022-02-07 05:25:00|35078.4|35073.6|35061.9|35057.1|35081.4|35076.6|35057.4|35052.6|118
1644211800000|2022-02-07 05:30:00|35060.9|35056.1|35086.4|35081.6|35087.4|35082.6|35060.9|35056.1|112
1644212100000|2022-02-07 05:35:00|35085.9|35081.1|35085.9|35081.1|35088.9|35084.1|35077.4|35072.6|48
1644212400000|2022-02-07 05:40:00|35085.4|35080.6|35073.9|35069.1|35085.4|35080.6|35060.9|35056.1|144
1644212700000|2022-02-07 05:45:00|35074.4|35069.6|35075.4|35070.6|35075.4|35070.6|35058.4|35053.6|57
1644213000000|2022-02-07 05:50:00|35074.9|35070.1|35076.9|35072.1|35080.9|35076.1|35066.4|35061.6|50
1644213300000|2022-02-07 05:55:00|35076.4|35071.6|35082.9|35078.1|35083.9|35079.1|35063.9|35059.1|87
1644213600000|2022-02-07 06:00:00|35082.4|35077.6|35086.9|35082.1|35101.9|35097.1|35082.4|35077.6|210
1644213900000|2022-02-07 06:05:00|35086.4|35081.6|35074.4|35069.6|35095.4|35090.6|35072.4|35067.6|70
1644214200000|2022-02-07 06:10:00|35073.9|35069.1|35065.4|35060.6|35075.4|35070.6|35057.4|35052.6|98
1644214500000|2022-02-07 06:15:00|35065.9|35061.1|35055.9|35051.1|35073.4|35068.6|35051.9|35047.1|72
1644214800000|2022-02-07 06:20:00|35056.4|35051.6|35063.9|35059.1|35069.4|35064.6|35053.4|35048.6|51
1644215100000|2022-02-07 06:25:00|35064.4|35059.6|35064.9|35060.1|35070.9|35066.1|35055.4|35050.6|54
1644215400000|2022-02-07 06:30:00|35065.4|35060.6|35052.9|35048.1|35076.4|35071.6|35051.9|35047.1|74
1644215700000|2022-02-07 06:35:00|35052.4|35047.6|35046.4|35041.6|35052.4|35047.6|35040.4|35035.6|95
1644216000000|2022-02-07 06:40:00|35047.9|35043.1|35065.9|35061.1|35066.4|35061.6|35041.9|35037.1|57
1644216300000|2022-02-07 06:45:00|35066.4|35061.6|35070.9|35066.1|35074.9|35070.1|35062.4|35057.6|56
1644216600000|2022-02-07 06:50:00|35071.4|35066.6|35081.4|35076.6|35084.4|35079.6|35069.9|35065.1|35
1644216900000|2022-02-07 06:55:00|35081.9|35077.1|35099.9|35095.1|35104.4|35099.6|35080.4|35075.6|104
1644217200000|2022-02-07 07:00:00|35099.3|35095.7|35118.8|35115.2|35135.3|35131.7|35093.3|35089.7|534
1644217500000|2022-02-07 07:05:00|35120.3|35116.7|35125.8|35122.2|35130.3|35126.7|35113.8|35110.2|154
1644217800000|2022-02-07 07:10:00|35126.3|35122.7|35146.8|35143.2|35161.8|35158.2|35126.3|35122.7|361
1644218100000|2022-02-07 07:15:00|35147.3|35143.7|35116.8|35113.2|35152.8|35149.2|35112.8|35109.2|295
1644218400000|2022-02-07 07:20:00|35116.3|35112.7|35111.8|35108.2|35130.8|35127.2|35106.3|35102.7|215
1644218700000|2022-02-07 07:25:00|35112.3|35108.7|35127.8|35124.2|35127.8|35124.2|35108.8|35105.2|106
1644219000000|2022-02-07 07:30:00|35127.3|35123.7|35125.8|35122.2|35128.8|35125.2|35112.8|35109.2|215
1644219300000|2022-02-07 07:35:00|35126.3|35122.7|35131.8|35128.2|35132.8|35129.2|35118.8|35115.2|88
1644219600000|2022-02-07 07:40:00|35132.3|35128.7|35112.8|35109.2|35136.3|35132.7|35111.8|35108.2|133
1644219900000|2022-02-07 07:45:00|35113.3|35109.7|35089.3|35085.7|35124.8|35121.2|35070.3|35066.7|669
1644220200000|2022-02-07 07:50:00|35089.8|35086.2|35085.3|35081.7|35091.3|35087.7|35070.8|35067.2|219
1644220500000|2022-02-07 07:55:00|35086.8|35083.2|35111.8|35108.2|35113.8|35110.2|35083.8|35080.2|291
1644220800000|2022-02-07 08:00:00|35110.8|35107.2|35116.3|35112.7|35134.8|35131.2|35087.8|35084.2|822
1644221100000|2022-02-07 08:05:00|35114.3|35110.7|35088.8|35085.2|35126.3|35122.7|35072.3|35068.7|596
1644221400000|2022-02-07 08:10:00|35089.3|35085.7|35075.8|35072.2|35127.8|35124.2|35073.8|35070.2|369
1644221700000|2022-02-07 08:15:00|35076.8|35073.2|35009.8|35006.2|35080.3|35076.7|35004.3|35000.7|925
1644222000000|2022-02-07 08:20:00|35010.8|35007.2|34979.8|34976.2|35027.3|35023.7|34975.8|34972.2|549
1644222300000|2022-02-07 08:25:00|34980.3|34976.7|34962.8|34959.2|34994.8|34991.2|34949.8|34946.2|931
1644222600000|2022-02-07 08:30:00|34962.3|34958.7|34955.8|34952.2|34974.8|34971.2|34946.3|34942.7|861
1644222900000|2022-02-07 08:35:00|34956.8|34953.2|34993.8|34990.2|35006.8|35003.2|34948.8|34945.2|877
1644223200000|2022-02-07 08:40:00|34994.3|34990.7|34998.3|34994.7|35011.8|35008.2|34989.3|34985.7|385
1644223500000|2022-02-07 08:45:00|34996.8|34993.2|35024.3|35020.7|35032.8|35029.2|34994.3|34990.7|489
1644223800000|2022-02-07 08:50:00|35023.8|35020.2|35060.8|35057.2|35061.8|35058.2|35022.3|35018.7|446
1644224100000|2022-02-07 08:55:00|35059.8|35056.2|35041.8|35038.2|35064.8|35061.2|35037.8|35034.2|436
1644224400000|2022-02-07 09:00:00|35041.3|35037.7|35064.8|35061.2|35089.8|35086.2|35030.8|35027.2|888
1644224700000|2022-02-07 09:05:00|35065.3|35061.7|35046.8|35043.2|35077.8|35074.2|35044.8|35041.2|292
1644225000000|2022-02-07 09:10:00|35047.3|35043.7|35038.8|35035.2|35057.8|35054.2|35009.3|35005.7|632
1644225300000|2022-02-07 09:15:00|35039.3|35035.7|35031.8|35028.2|35064.3|35060.7|35030.3|35026.7|600
1644225600000|2022-02-07 09:20:00|35032.3|35028.7|35013.8|35010.2|35044.8|35041.2|35011.8|35008.2|361
1644225900000|2022-02-07 09:25:00|35013.3|35009.7|35026.8|35023.2|35027.8|35024.2|35003.3|34999.7|263
1644226200000|2022-02-07 09:30:00|35027.8|35024.2|35001.3|34997.7|35032.8|35029.2|34999.8|34996.2|400
1644226500000|2022-02-07 09:35:00|35000.8|34997.2|34997.3|34993.7|35018.8|35015.2|34984.3|34980.7|341
1644226800000|2022-02-07 09:40:00|34996.8|34993.2|34985.8|34982.2|35002.8|34999.2|34980.3|34976.7|367
1644227100000|2022-02-07 09:45:00|34984.8|34981.2|34957.3|34953.7|34996.3|34992.7|34956.8|34953.2|512
1644227400000|2022-02-07 09:50:00|34957.8|34954.2|34980.8|34977.2|34984.8|34981.2|34943.8|34940.2|696
1644227700000|2022-02-07 09:55:00|34981.3|34977.7|34999.8|34996.2|35009.8|35006.2|34978.3|34974.7|348
1644228000000|2022-02-07 10:00:00|34998.3|34994.7|35020.8|35017.2|35043.8|35040.2|34998.3|34994.7|1210
1644228300000|2022-02-07 10:05:00|35020.3|35016.7|35008.3|35004.7|35027.3|35023.7|35003.8|35000.2|350
1644228600000|2022-02-07 10:10:00|35008.8|35005.2|35033.8|35030.2|35035.3|35031.7|35001.3|34997.7|281
1644228900000|2022-02-07 10:15:00|35035.8|35032.2|35020.8|35017.2|35038.8|35035.2|35019.3|35015.7|134
1644229200000|2022-02-07 10:20:00|35021.3|35017.7|35012.8|35009.2|35025.8|35022.2|35008.3|35004.7|216
1644229500000|2022-02-07 10:25:00|35012.3|35008.7|35016.8|35013.2|35031.8|35028.2|35004.8|35001.2|184
1644229800000|2022-02-07 10:30:00|35016.3|35012.7|35000.8|34997.2|35025.3|35021.7|34999.3|34995.7|253
1644230100000|2022-02-07 10:35:00|35000.3|34996.7|35005.8|35002.2|35017.8|35014.2|34986.3|34982.7|340
1644230400000|2022-02-07 10:40:00|35006.3|35002.7|35024.3|35020.7|35024.8|35021.2|34991.8|34988.2|357
1644230700000|2022-02-07 10:45:00|35022.8|35019.2|35024.3|35020.7|35049.3|35045.7|35017.8|35014.2|678
1644231000000|2022-02-07 10:50:00|35026.8|35023.2|35010.8|35007.2|35026.8|35023.2|35007.3|35003.7|309
1644231300000|2022-02-07 10:55:00|35011.8|35008.2|34990.8|34987.2|35012.8|35009.2|34981.3|34977.7|404
1644231600000|2022-02-07 11:00:00|34990.3|34986.7|34982.8|34979.2|34999.8|34996.2|34975.8|34972.2|492
1644231900000|2022-02-07 11:05:00|34983.3|34979.7|34989.8|34986.2|34992.8|34989.2|34964.8|34961.2|632
1644232200000|2022-02-07 11:10:00|34990.3|34986.7|35002.8|34999.2|35016.3|35012.7|34974.3|34970.7|373
1644232500000|2022-02-07 11:15:00|35002.3|34998.7|35014.8|35011.2|35023.3|35019.7|34995.8|34992.2|425
1644232800000|2022-02-07 11:20:00|35015.3|35011.7|35029.8|35026.2|35042.8|35039.2|35013.8|35010.2|647
1644233100000|2022-02-07 11:25:00|35030.3|35026.7|35039.3|35035.7|35053.3|35049.7|35027.8|35024.2|400
1644233400000|2022-02-07 11:30:00|35038.8|35035.2|35047.8|35044.2|35060.3|35056.7|35037.8|35034.2|346
1644233700000|2022-02-07 11:35:00|35047.3|35043.7|35047.8|35044.2|35063.3|35059.7|35044.8|35041.2|533
1644234000000|2022-02-07 11:40:00|35047.3|35043.7|35026.8|35023.2|35048.3|35044.7|35020.8|35017.2|409
1644234300000|2022-02-07 11:45:00|35026.3|35022.7|35028.8|35025.2|35038.3|35034.7|35017.8|35014.2|297
1644234600000|2022-02-07 11:50:00|35028.3|35024.7|35035.8|35032.2|35043.8|35040.2|35024.3|35020.7|153
1644234900000|2022-02-07 11:55:00|35036.3|35032.7|35042.8|35039.2|35058.8|35055.2|35025.8|35022.2|328
1644235200000|2022-02-07 12:00:00|35045.8|35042.2|35075.8|35072.2|35078.8|35075.2|35045.8|35042.2|452
1644235500000|2022-02-07 12:05:00|35075.3|35071.7|35092.8|35089.2|35098.3|35094.7|35072.8|35069.2|319
1644235800000|2022-02-07 12:10:00|35093.3|35089.7|35136.8|35133.2|35138.8|35135.2|35090.3|35086.7|892
1644236100000|2022-02-07 12:15:00|35137.3|35133.7|35111.8|35108.2|35150.8|35147.2|35110.8|35107.2|839
1644236400000|2022-02-07 12:20:00|35111.3|35107.7|35099.3|35095.7|35117.8|35114.2|35096.8|35093.2|541
1644236700000|2022-02-07 12:25:00|35098.8|35095.2|35094.3|35090.7|35098.8|35095.2|35086.3|35082.7|381
1644237000000|2022-02-07 12:30:00|35093.8|35090.2|35100.8|35097.2|35110.8|35107.2|35091.3|35087.7|414
1644237300000|2022-02-07 12:35:00|35100.3|35096.7|35108.8|35105.2|35110.3|35106.7|35097.8|35094.2|275
1644237600000|2022-02-07 12:40:00|35108.3|35104.7|35117.8|35114.2|35120.3|35116.7|35104.3|35100.7|294
1644237900000|2022-02-07 12:45:00|35117.3|35113.7|35134.8|35131.2|35137.8|35134.2|35109.3|35105.7|346
1644238200000|2022-02-07 12:50:00|35134.3|35130.7|35127.8|35124.2|35146.8|35143.2|35126.8|35123.2|394
1644238500000|2022-02-07 12:55:00|35127.3|35123.7|35122.3|35118.7|35143.8|35140.2|35119.3|35115.7|294
1644238800000|2022-02-07 13:00:00|35121.3|35117.7|35145.3|35141.7|35146.3|35142.7|35110.3|35106.7|579
1644239100000|2022-02-07 13:05:00|35144.3|35140.7|35155.8|35152.2|35176.3|35172.7|35135.3|35131.7|919
1644239400000|2022-02-07 13:10:00|35156.3|35152.7|35155.3|35151.7|35172.3|35168.7|35152.8|35149.2|551
1644239700000|2022-02-07 13:15:00|35154.8|35151.2|35158.8|35155.2|35163.8|35160.2|35150.3|35146.7|311
1644240000000|2022-02-07 13:20:00|35159.3|35155.7|35161.8|35158.2|35182.3|35178.7|35156.3|35152.7|857
1644240300000|2022-02-07 13:25:00|35162.3|35158.7|35157.3|35153.7|35165.3|35161.7|35152.3|35148.7|459
1644240600000|2022-02-07 13:30:00|35155.8|35152.2|35130.3|35126.7|35158.3|35154.7|35128.3|35124.7|658
1644240900000|2022-02-07 13:35:00|35130.8|35127.2|35132.8|35129.2|35137.8|35134.2|35121.8|35118.2|412
1644241200000|2022-02-07 13:40:00|35132.3|35128.7|35131.8|35128.2|35138.3|35134.7|35119.8|35116.2|451
1644241500000|2022-02-07 13:45:00|35132.8|35129.2|35145.8|35142.2|35149.3|35145.7|35121.8|35118.2|440
1644241800000|2022-02-07 13:50:00|35145.3|35141.7|35140.8|35137.2|35146.3|35142.7|35135.3|35131.7|192
1644242100000|2022-02-07 13:55:00|35140.3|35136.7|35154.3|35150.7|35159.8|35156.2|35138.3|35134.7|357
1644242400000|2022-02-07 14:00:00|35153.8|35150.2|35150.3|35146.7|35157.3|35153.7|35146.8|35143.2|236
1644242700000|2022-02-07 14:05:00|35150.8|35147.2|35160.3|35156.7|35160.8|35157.2|35144.8|35141.2|262
1644243000000|2022-02-07 14:10:00|35158.8|35155.2|35137.3|35133.7|35164.8|35161.2|35137.3|35133.7|377
1644243300000|2022-02-07 14:15:00|35135.8|35132.2|35121.8|35118.2|35137.8|35134.2|35114.8|35111.2|711
1644243600000|2022-02-07 14:20:00|35122.8|35119.2|35136.8|35133.2|35140.3|35136.7|35118.3|35114.7|342
1644243900000|2022-02-07 14:25:00|35137.3|35133.7|35138.8|35135.2|35142.3|35138.7|35121.8|35118.2|930
1644244200000|2022-02-07 14:30:00|35138.2|35135.8|35058.2|35055.8|35168.2|35165.8|35040.2|35037.8|7060
1644244500000|2022-02-07 14:35:00|35057.7|35055.3|35074.2|35071.8|35104.7|35102.3|35048.7|35046.3|4039
1644244800000|2022-02-07 14:40:00|35073.7|35071.3|35044.7|35042.3|35088.7|35086.3|35027.2|35024.8|3529
1644245100000|2022-02-07 14:45:00|35048.2|35045.8|35017.7|35015.3|35073.2|35070.8|35004.2|35001.8|3823
1644245400000|2022-02-07 14:50:00|35016.2|35013.8|35094.2|35091.8|35113.2|35110.8|35015.2|35012.8|3844
1644245700000|2022-02-07 14:55:00|35093.2|35090.8|35072.7|35070.3|35107.7|35105.3|35019.7|35017.3|4104
1644246000000|2022-02-07 15:00:00|35073.7|35071.3|35082.2|35079.8|35098.2|35095.8|35062.2|35059.8|2672
1644246300000|2022-02-07 15:05:00|35082.7|35080.3|35098.2|35095.8|35126.7|35124.3|35079.7|35077.3|2985
1644246600000|2022-02-07 15:10:00|35097.7|35095.3|35039|35036.6|35106.5|35104.1|35032|35029.6|2630
1644246900000|2022-02-07 15:15:00|35038|35035.6|35041.5|35039.1|35064|35061.6|35035|35032.6|1796
1644247200000|2022-02-07 15:20:00|35041|35038.6|35116|35113.6|35129|35126.6|35027|35024.6|2789
1644247500000|2022-02-07 15:25:00|35115|35112.6|35135|35132.6|35141|35138.6|35108.5|35106.1|1769
1644247800000|2022-02-07 15:30:00|35134.5|35132.1|35224|35221.6|35227.5|35225.1|35113|35110.6|2632
1644248100000|2022-02-07 15:35:00|35224.5|35222.1|35198|35195.6|35224.5|35222.1|35195.5|35193.1|2116
1644248400000|2022-02-07 15:40:00|35199|35196.6|35173.5|35171.1|35207.5|35205.1|35135.5|35133.1|1967
1644248700000|2022-02-07 15:45:00|35174|35171.6|35165.5|35163.1|35179.5|35177.1|35157.5|35155.1|1120
1644249000000|2022-02-07 15:50:00|35165|35162.6|35164.5|35162.1|35184.5|35182.1|35147.5|35145.1|995
1644249300000|2022-02-07 15:55:00|35163.5|35161.1|35166.5|35164.1|35183|35180.6|35153.5|35151.1|832
1644249600000|2022-02-07 16:00:00|35167|35164.6|35137.5|35135.1|35180.5|35178.1|35115.5|35113.1|1124
1644249900000|2022-02-07 16:05:00|35137|35134.6|35104.5|35102.1|35149|35146.6|35095.5|35093.1|1300
1644250200000|2022-02-07 16:10:00|35105|35102.6|35123.5|35121.1|35133.5|35131.1|35102.5|35100.1|832
1644250500000|2022-02-07 16:15:00|35121.5|35119.1|35148|35145.6|35148|35145.6|35108.5|35106.1|733
1644250800000|2022-02-07 16:20:00|35147.5|35145.1|35146.5|35144.1|35158.5|35156.1|35133|35130.6|970
1644251100000|2022-02-07 16:25:00|35147.5|35145.1|35153.5|35151.1|35185|35182.6|35147|35144.6|1591
1644251400000|2022-02-07 16:30:00|35154|35151.6|35118.5|35116.1|35155.5|35153.1|35112.5|35110.1|1188
1644251700000|2022-02-07 16:35:00|35119|35116.6|35059|35056.6|35138|35135.6|35051.5|35049.1|1922
1644252000000|2022-02-07 16:40:00|35059.5|35057.1|35032.5|35030.1|35065|35062.6|35018.5|35016.1|1813
1644252300000|2022-02-07 16:45:00|35033|35030.6|35072|35069.6|35075|35072.6|35029.5|35027.1|1074
1644252600000|2022-02-07 16:50:00|35071|35068.6|35067|35064.6|35081|35078.6|35052.5|35050.1|878
1644252900000|2022-02-07 16:55:00|35067.5|35065.1|35105.5|35103.1|35115.5|35113.1|35065|35062.6|1069
1644253200000|2022-02-07 17:00:00|35105|35102.6|35087.5|35085.1|35110.5|35108.1|35057.5|35055.1|791
1644253500000|2022-02-07 17:05:00|35085.5|35083.1|35037.5|35035.1|35086.5|35084.1|35034|35031.6|643
1644253800000|2022-02-07 17:10:00|35038|35035.6|35045|35042.6|35060|35057.6|35031.5|35029.1|579
1644254100000|2022-02-07 17:15:00|35044.5|35042.1|35055|35052.6|35070.5|35068.1|35038.5|35036.1|484
1644254400000|2022-02-07 17:20:00|35054.5|35052.1|35062.5|35060.1|35077|35074.6|35048.5|35046.1|489
1644254700000|2022-02-07 17:25:00|35063|35060.6|35025|35022.6|35069|35066.6|35016.5|35014.1|693
1644255000000|2022-02-07 17:30:00|35024.5|35022.1|35033.5|35031.1|35042|35039.6|34994.5|34992.1|886
1644255300000|2022-02-07 17:35:00|35033|35030.6|35012|35009.6|35053|35050.6|34994|34991.6|1014
1644255600000|2022-02-07 17:40:00|35012.7|35010.3|35046.7|35044.3|35054.2|35051.8|35012.7|35010.3|1000
1644255900000|2022-02-07 17:45:00|35046.2|35043.8|35068.2|35065.8|35075.2|35072.8|35041.2|35038.8|721
1644256200000|2022-02-07 17:50:00|35067.7|35065.3|35060.7|35058.3|35077.2|35074.8|35054.2|35051.8|861
1644256500000|2022-02-07 17:55:00|35061.2|35058.8|35054.2|35051.8|35069.7|35067.3|35044.2|35041.8|461
1644256800000|2022-02-07 18:00:00|35053.7|35051.3|35086.2|35083.8|35107.2|35104.8|35043.7|35041.3|900
1644257100000|2022-02-07 18:05:00|35085.7|35083.3|35116.7|35114.3|35119.7|35117.3|35076.7|35074.3|623
1644257400000|2022-02-07 18:10:00|35117.2|35114.8|35147.2|35144.8|35157.2|35154.8|35110.2|35107.8|1047
1644257700000|2022-02-07 18:15:00|35147.7|35145.3|35136.7|35134.3|35149.2|35146.8|35121.2|35118.8|866
1644258000000|2022-02-07 18:20:00|35136.2|35133.8|35141.2|35138.8|35156.2|35153.8|35130.7|35128.3|509
1644258300000|2022-02-07 18:25:00|35140.7|35138.3|35173.2|35170.8|35179.7|35177.3|35136.7|35134.3|706
1644258600000|2022-02-07 18:30:00|35172.7|35170.3|35189.7|35187.3|35197.2|35194.8|35172.2|35169.8|845
1644258900000|2022-02-07 18:35:00|35190.7|35188.3|35204.7|35202.3|35207.2|35204.8|35184.2|35181.8|568
1644259200000|2022-02-07 18:40:00|35204.2|35201.8|35194.2|35191.8|35216.7|35214.3|35189.7|35187.3|640
1644259500000|2022-02-07 18:45:00|35194.7|35192.3|35163.2|35160.8|35203.2|35200.8|35160.2|35157.8|821
1644259800000|2022-02-07 18:50:00|35162.2|35159.8|35178.2|35175.8|35188.2|35185.8|35153.2|35150.8|671
1644260100000|2022-02-07 18:55:00|35177.7|35175.3|35208.2|35205.8|35222.2|35219.8|35176.7|35174.3|989
1644260400000|2022-02-07 19:00:00|35209.2|35206.8|35205.2|35202.8|35211.2|35208.8|35190.7|35188.3|690
1644260700000|2022-02-07 19:05:00|35204.7|35202.3|35182.2|35179.8|35208.2|35205.8|35177.7|35175.3|570
1644261000000|2022-02-07 19:10:00|35182.7|35180.3|35198.2|35195.8|35207.2|35204.8|35182.2|35179.8|395
1644261300000|2022-02-07 19:15:00|35198.7|35196.3|35231.2|35228.8|35248.2|35245.8|35194.7|35192.3|1077
1644261600000|2022-02-07 19:20:00|35233.2|35230.8|35230.2|35227.8|35245.7|35243.3|35217.7|35215.3|601
1644261900000|2022-02-07 19:25:00|35229.7|35227.3|35277.2|35274.8|35277.7|35275.3|35223.7|35221.3|1119
1644262200000|2022-02-07 19:30:00|35276.7|35274.3|35272.2|35269.8|35283.2|35280.8|35256.7|35254.3|985
1644262500000|2022-02-07 19:35:00|35272.7|35270.3|35262.7|35260.3|35289.7|35287.3|35252.7|35250.3|885
1644262800000|2022-02-07 19:40:00|35263.2|35260.8|35276.2|35273.8|35287.2|35284.8|35252.7|35250.3|510
1644263100000|2022-02-07 19:45:00|35275.7|35273.3|35268.2|35265.8|35285.7|35283.3|35258.2|35255.8|744
1644263400000|2022-02-07 19:50:00|35267.2|35264.8|35279.2|35276.8|35283.2|35280.8|35257.2|35254.8|791
1644263700000|2022-02-07 19:55:00|35278.7|35276.3|35275.7|35273.3|35294.2|35291.8|35267.7|35265.3|844
1644264000000|2022-02-07 20:00:00|35275.2|35272.8|35297.7|35295.3|35298.7|35296.3|35253.2|35250.8|1073
1644264300000|2022-02-07 20:05:00|35297.2|35294.8|35284.7|35282.3|35304.2|35301.8|35259.2|35256.8|900
1644264600000|2022-02-07 20:10:00|35284.2|35281.8|35329.2|35326.8|35329.7|35327.3|35274.2|35271.8|1384
1644264900000|2022-02-07 20:15:00|35327.7|35325.3|35299.7|35297.3|35330.7|35328.3|35297.7|35295.3|668
1644265200000|2022-02-07 20:20:00|35298.2|35295.8|35272.7|35270.3|35302.2|35299.8|35261.2|35258.8|1000
1644265500000|2022-02-07 20:25:00|35271.2|35268.8|35217|35214.6|35285.2|35282.8|35208|35205.6|1325
1644265800000|2022-02-07 20:30:00|35217.5|35215.1|35217|35214.6|35242.5|35240.1|35200|35197.6|1451
1644266100000|2022-02-07 20:35:00|35217.5|35215.1|35140|35137.6|35228|35225.6|35133|35130.6|1924
1644266400000|2022-02-07 20:40:00|35139|35136.6|35109|35106.6|35139.5|35137.1|35104.5|35102.1|1700
1644266700000|2022-02-07 20:45:00|35108|35105.6|35081.5|35079.1|35108|35105.6|35067|35064.6|1885
1644267000000|2022-02-07 20:50:00|35082|35079.6|35023|35020.6|35149.5|35147.1|35011|35008.6|3381
1644267300000|2022-02-07 20:55:00|35022.5|35020.1|35098|35095.6|35102|35099.6|35003|35000.6|4024
1644267600000|2022-02-07 21:00:00|35099.2|35094.4|35123.7|35118.9|35166.7|35161.9|35097.2|35092.4|2650
1644267900000|2022-02-07 21:05:00|35122.7|35117.9|35127.7|35122.9|35142.2|35137.4|35117.7|35112.9|948
1644268200000|2022-02-07 21:10:00|35130.2|35125.4|35138.7|35133.9|35146.7|35141.9|35128.7|35123.9|442
1644268500000|2022-02-07 21:15:00|35138.2|35133.4|35133.7|35128.9|35154.2|35149.4|35127.2|35122.4|390
1644268800000|2022-02-07 21:20:00|35134.2|35129.4|35128.2|35123.4|35137.2|35132.4|35124.7|35119.9|87
1644269100000|2022-02-07 21:25:00|35128.7|35123.9|35141.2|35136.4|35143.2|35138.4|35128.7|35123.9|132
1644269400000|2022-02-07 21:30:00|35140.7|35135.9|35148.7|35143.9|35149.2|35144.4|35133.7|35128.9|224
1644269700000|2022-02-07 21:35:00|35149.2|35144.4|35142.7|35137.9|35153.7|35148.9|35141.7|35136.9|102
1644270000000|2022-02-07 21:40:00|35143.2|35138.4|35137.2|35132.4|35145.2|35140.4|35136.7|35131.9|103
1644270300000|2022-02-07 21:45:00|35137.7|35132.9|35139.2|35134.4|35139.7|35134.9|35130.7|35125.9|100
1644270600000|2022-02-07 21:50:00|35141.2|35136.4|35145.7|35140.9|35146.2|35141.4|35134.7|35129.9|190
1644270900000|2022-02-07 21:55:00|35145.2|35140.4|35136.5|35126.7|35145.2|35140.4|35132.7|35126.7|116
1644271200000|2022-02-07 22:00:00|35134.8|35125|35139.1|35129.3|35142|35132.2|35134.8|35125|0
1644271500000|2022-02-07 22:05:00|35141|35131.2|35142.1|35132.3|35143.9|35134.1|35140.7|35130.9|0
1644271800000|2022-02-07 22:10:00|35141|35131.2|35143|35133.2|35143.4|35133.6|35141|35131.2|0
1644272100000|2022-02-07 22:15:00|35141.6|35131.8|35138.3|35128.5|35141.6|35131.8|35138.3|35128.5|0
1644272400000|2022-02-07 22:20:00|35140.2|35130.4|35146.9|35137.1|35149.9|35140.1|35140.2|35130.4|0
1644272700000|2022-02-07 22:25:00|35146|35136.2|35143.7|35133.9|35148.1|35138.3|35143.7|35133.9|0
1644273000000|2022-02-07 22:30:00|35142.9|35133.1|35150.2|35140.4|35150.2|35140.4|35142.9|35133.1|0
1644273300000|2022-02-07 22:35:00|35150.3|35140.5|35151.5|35141.7|35152|35142.2|35149.1|35139.3|0
1644273600000|2022-02-07 22:40:00|35150.9|35141.1|35154.1|35144.3|35154.1|35144.3|35150.9|35141.1|0
1644273900000|2022-02-07 22:45:00|35154.5|35144.7|35157.4|35147.6|35159.2|35149.4|35154.4|35144.6|0
1644274200000|2022-02-07 22:50:00|35156.9|35147.1|35156.7|35146.9|35157|35147.2|35156.1|35146.3|0
1644274500000|2022-02-07 22:55:00|35156.6|35146.8|35156.2|35146.4|35156.6|35146.8|35155.7|35145.9|0
1644274800000|2022-02-07 23:00:00|35141.2|35136.4|35131.2|35126.4|35142.2|35137.4|35120.7|35115.9|192
1644275100000|2022-02-07 23:05:00|35130.7|35125.9|35125.7|35120.9|35132.2|35127.4|35117.7|35112.9|151
1644275400000|2022-02-07 23:10:00|35126.7|35121.9|35134.2|35129.4|35137.2|35132.4|35126.2|35121.4|39
1644275700000|2022-02-07 23:15:00|35133.7|35128.9|35139.7|35134.9|35140.7|35135.9|35132.2|35127.4|74
1644276000000|2022-02-07 23:20:00|35140.2|35135.4|35148.7|35143.9|35153.2|35148.4|35133.7|35128.9|174
1644276300000|2022-02-07 23:25:00|35148.2|35143.4|35142.2|35137.4|35149.2|35144.4|35138.7|35133.9|90
1644276600000|2022-02-07 23:30:00|35143.2|35138.4|35132.7|35127.9|35153.2|35148.4|35131.7|35126.9|138
1644276900000|2022-02-07 23:35:00|35132.2|35127.4|35133.7|35128.9|35140.7|35135.9|35129.2|35124.4|85
1644277200000|2022-02-07 23:40:00|35134.2|35129.4|35137.2|35132.4|35142.2|35137.4|35127.2|35122.4|75
1644277500000|2022-02-07 23:45:00|35137.7|35132.9|35143.2|35138.4|35147.7|35142.9|35134.7|35129.9|88
1644277800000|2022-02-07 23:50:00|35144.7|35139.9|35136.7|35131.9|35144.7|35139.9|35135.2|35130.4|57
1644278100000|2022-02-07 23:55:00|35136.2|35131.4|35145.7|35140.9|35148.2|35143.4|35132.7|35127.9|89
1644278400000|2022-02-08 00:00:00|35145.2|35140.4|35153.2|35148.4|35161.7|35156.9|35145.2|35140.4|306
1644278700000|2022-02-08 00:05:00|35155.7|35150.9|35143.7|35138.9|35155.7|35150.9|35139.7|35134.9|115
1644279000000|2022-02-08 00:10:00|35143.2|35138.4|35140.2|35135.4|35148.2|35143.4|35133.2|35128.4|120
1644279300000|2022-02-08 00:15:00|35140.7|35135.9|35151.7|35146.9|35153.2|35148.4|35139.7|35134.9|182
1644279600000|2022-02-08 00:20:00|35151.2|35146.4|35117.7|35112.9|35153.7|35148.9|35115.7|35110.9|225
1644279900000|2022-02-08 00:25:00|35117.2|35112.4|35121.7|35116.9|35131.2|35126.4|35115.2|35110.4|239
1644280200000|2022-02-08 00:30:00|35122.2|35117.4|35136.7|35131.9|35140.7|35135.9|35122.2|35117.4|110
1644280500000|2022-02-08 00:35:00|35137.2|35132.4|35131.7|35126.9|35140.7|35135.9|35123.2|35118.4|114
1644280800000|2022-02-08 00:40:00|35132.2|35127.4|35135.2|35130.4|35135.2|35130.4|35126.2|35121.4|101
1644281100000|2022-02-08 00:45:00|35135.7|35130.9|35145.7|35140.9|35147.7|35142.9|35127.7|35122.9|136
1644281400000|2022-02-08 00:50:00|35146.2|35141.4|35135.7|35130.9|35146.7|35141.9|35134.2|35129.4|80
1644281700000|2022-02-08 00:55:00|35134.7|35129.9|35138.2|35133.4|35140.2|35135.4|35134.7|35129.9|61
1644282000000|2022-02-08 01:00:00|35138.7|35133.9|35133.2|35128.4|35139.2|35134.4|35124.7|35119.9|164
1644282300000|2022-02-08 01:05:00|35133.7|35128.9|35122.7|35117.9|35138.2|35133.4|35122.2|35117.4|165
1644282600000|2022-02-08 01:10:00|35122.2|35117.4|35132.7|35127.9|35135.7|35130.9|35112.2|35107.4|227
1644282900000|2022-02-08 01:15:00|35132.2|35127.4|35137.2|35132.4|35137.7|35132.9|35129.2|35124.4|145
1644283200000|2022-02-08 01:20:00|35137.7|35132.9|35124.2|35119.4|35139.7|35134.9|35123.2|35118.4|123
1644283500000|2022-02-08 01:25:00|35124.7|35119.9|35113.2|35108.4|35125.2|35120.4|35101.7|35096.9|304
1644283800000|2022-02-08 01:30:00|35112.7|35107.9|35095.7|35090.9|35114.2|35109.4|35093.7|35088.9|241
1644284100000|2022-02-08 01:35:00|35096.2|35091.4|35117.2|35112.4|35118.2|35113.4|35096.2|35091.4|160
1644284400000|2022-02-08 01:40:00|35117.7|35112.9|35114.2|35109.4|35130.7|35125.9|35113.2|35108.4|192
1644284700000|2022-02-08 01:45:00|35113.7|35108.9|35104.2|35099.4|35117.2|35112.4|35094.7|35089.9|218
1644285000000|2022-02-08 01:50:00|35104.7|35099.9|35111.7|35106.9|35112.2|35107.4|35097.2|35092.4|323
1644285300000|2022-02-08 01:55:00|35112.2|35107.4|35106.7|35101.9|35112.2|35107.4|35103.2|35098.4|84
1644285600000|2022-02-08 02:00:00|35107.7|35102.9|35093.7|35088.9|35113.7|35108.9|35093.7|35088.9|146
1644285900000|2022-02-08 02:05:00|35094.2|35089.4|35095.7|35090.9|35097.7|35092.9|35087.2|35082.4|155
1644286200000|2022-02-08 02:10:00|35095.2|35090.4|35079.2|35074.4|35095.7|35090.9|35078.2|35073.4|343
1644286500000|2022-02-08 02:15:00|35078.7|35073.9|35068.2|35063.4|35083.2|35078.4|35066.7|35061.9|143
1644286800000|2022-02-08 02:20:00|35062.7|35057.9|35089.7|35084.9|35096.2|35091.4|35057.2|35052.4|272
1644287100000|2022-02-08 02:25:00|35090.2|35085.4|35097.7|35092.9|35099.7|35094.9|35089.2|35084.4|73
1644287400000|2022-02-08 02:30:00|35098.2|35093.4|35090.2|35085.4|35098.2|35093.4|35087.2|35082.4|81
1644287700000|2022-02-08 02:35:00|35090.7|35085.9|35094.7|35089.9|35094.7|35089.9|35087.2|35082.4|37
1644288000000|2022-02-08 02:40:00|35095.7|35090.9|35105.7|35100.9|35110.2|35105.4|35092.2|35087.4|429
1644288300000|2022-02-08 02:45:00|35105.2|35100.4|35112.7|35107.9|35117.7|35112.9|35104.2|35099.4|167
1644288600000|2022-02-08 02:50:00|35112.2|35107.4|35116.2|35111.4|35118.7|35113.9|35108.2|35103.4|52
1644288900000|2022-02-08 02:55:00|35115.7|35110.9|35118.2|35113.4|35120.7|35115.9|35115.2|35110.4|62
1644289200000|2022-02-08 03:00:00|35117.7|35112.9|35113.2|35108.4|35122.2|35117.4|35105.7|35100.9|115
1644289500000|2022-02-08 03:05:00|35113.7|35108.9|35102.7|35097.9|35117.2|35112.4|35102.2|35097.4|62
1644289800000|2022-02-08 03:10:00|35103.2|35098.4|35099.7|35094.9|35105.2|35100.4|35098.7|35093.9|114
1644290100000|2022-02-08 03:15:00|35100.2|35095.4|35105.2|35100.4|35112.2|35107.4|35099.7|35094.9|85
1644290400000|2022-02-08 03:20:00|35104.7|35099.9|35106.7|35101.9|35107.2|35102.4|35101.2|35096.4|39
1644290700000|2022-02-08 03:25:00|35106.2|35101.4|35115.7|35110.9|35120.7|35115.9|35103.2|35098.4|60
1644291000000|2022-02-08 03:30:00|35116.2|35111.4|35110.7|35105.9|35118.2|35113.4|35109.7|35104.9|68
1644291300000|2022-02-08 03:35:00|35111.2|35106.4|35118.7|35113.9|35128.2|35123.4|35110.7|35105.9|70
1644291600000|2022-02-08 03:40:00|35119.2|35114.4|35109.2|35104.4|35121.2|35116.4|35108.7|35103.9|39
1644291900000|2022-02-08 03:45:00|35109.7|35104.9|35105.7|35100.9|35109.7|35104.9|35091.2|35086.4|124
1644292200000|2022-02-08 03:50:00|35105.2|35100.4|35098.7|35093.9|35107.2|35102.4|35098.7|35093.9|51
1644292500000|2022-02-08 03:55:00|35098.2|35093.4|35101.7|35096.9|35104.2|35099.4|35096.2|35091.4|40
1644292800000|2022-02-08 04:00:00|35102.2|35097.4|35096.7|35091.9|35103.7|35098.9|35094.7|35089.9|65
1644293100000|2022-02-08 04:05:00|35097.2|35092.4|35093.7|35088.9|35098.2|35093.4|35089.2|35084.4|66
1644293400000|2022-02-08 04:10:00|35094.2|35089.4|35096.2|35091.4|35098.2|35093.4|35091.7|35086.9|64
1644293700000|2022-02-08 04:15:00|35096.7|35091.9|35095.2|35090.4|35098.2|35093.4|35091.2|35086.4|48
1644294000000|2022-02-08 04:20:00|35093.7|35088.9|35092.7|35087.9|35094.7|35089.9|35087.2|35082.4|35
1644294300000|2022-02-08 04:25:00|35092.2|35087.4|35095.2|35090.4|35100.7|35095.9|35092.2|35087.4|55
1644294600000|2022-02-08 04:30:00|35095.7|35090.9|35093.7|35088.9|35099.2|35094.4|35091.2|35086.4|48
1644294900000|2022-02-08 04:35:00|35094.2|35089.4|35095.2|35090.4|35100.7|35095.9|35092.2|35087.4|59
1644295200000|2022-02-08 04:40:00|35095.7|35090.9|35096.7|35091.9|35104.7|35099.9|35094.7|35089.9|81
1644295500000|2022-02-08 04:45:00|35095.7|35090.9|35109.7|35104.9|35110.2|35105.4|35094.7|35089.9|64
1644295800000|2022-02-08 04:50:00|35110.2|35105.4|35104.2|35099.4|35111.7|35106.9|35102.2|35097.4|65
1644296100000|2022-02-08 04:55:00|35103.7|35098.9|35111.7|35106.9|35113.2|35108.4|35098.7|35093.9|63
1644296400000|2022-02-08 05:00:00|35110.7|35105.9|35096.7|35091.9|35112.7|35107.9|35093.7|35088.9|142
1644296700000|2022-02-08 05:05:00|35096.2|35091.4|35112.2|35107.4|35113.7|35108.9|35094.2|35089.4|73
1644297000000|2022-02-08 05:10:00|35111.7|35106.9|35102.7|35097.9|35111.7|35106.9|35102.2|35097.4|75
1644297300000|2022-02-08 05:15:00|35103.2|35098.4|35089.7|35084.9|35103.7|35098.9|35088.7|35083.9|104
1644297600000|2022-02-08 05:20:00|35090.7|35085.9|35078.7|35073.9|35091.2|35086.4|35076.2|35071.4|126
1644297900000|2022-02-08 05:25:00|35077.7|35072.9|35081.2|35076.4|35086.2|35081.4|35067.7|35062.9|163
1644298200000|2022-02-08 05:30:00|35079.7|35074.9|35081.2|35076.4|35084.7|35079.9|35073.7|35068.9|213
1644298500000|2022-02-08 05:35:00|35080.7|35075.9|35066.2|35061.4|35081.2|35076.4|35065.2|35060.4|292
1644298800000|2022-02-08 05:40:00|35065.7|35060.9|35067.2|35062.4|35069.7|35064.9|35063.7|35058.9|78
1644299100000|2022-02-08 05:45:00|35066.7|35061.9|35064.7|35059.9|35069.7|35064.9|35062.2|35057.4|97
1644299400000|2022-02-08 05:50:00|35064.2|35059.4|35062.2|35057.4|35069.2|35064.4|35061.2|35056.4|121
1644299700000|2022-02-08 05:55:00|35061.7|35056.9|35071.7|35066.9|35080.2|35075.4|35061.2|35056.4|181
1644300000000|2022-02-08 06:00:00|35070.7|35065.9|35085.2|35080.4|35085.7|35080.9|35057.7|35052.9|189
1644300300000|2022-02-08 06:05:00|35085.7|35080.9|35087.2|35082.4|35092.7|35087.9|35081.2|35076.4|143
1644300600000|2022-02-08 06:10:00|35087.7|35082.9|35091.7|35086.9|35110.2|35105.4|35087.2|35082.4|209
1644300900000|2022-02-08 06:15:00|35092.7|35087.9|35090.7|35085.9|35098.2|35093.4|35088.7|35083.9|40
1644301200000|2022-02-08 06:20:00|35089.7|35084.9|35087.7|35082.9|35101.7|35096.9|35082.2|35077.4|69
1644301500000|2022-02-08 06:25:00|35088.2|35083.4|35102.7|35097.9|35106.7|35101.9|35086.7|35081.9|46
1644301800000|2022-02-08 06:30:00|35103.2|35098.4|35109.7|35104.9|35113.7|35108.9|35097.2|35092.4|106
1644302100000|2022-02-08 06:35:00|35109.2|35104.4|35115.7|35110.9|35122.2|35117.4|35107.7|35102.9|128
1644302400000|2022-02-08 06:40:00|35114.7|35109.9|35122.7|35117.9|35123.7|35118.9|35109.2|35104.4|79
1644302700000|2022-02-08 06:45:00|35122.2|35117.4|35113.2|35108.4|35129.7|35124.9|35112.7|35107.9|107
1644303000000|2022-02-08 06:50:00|35112.7|35107.9|35107.7|35102.9|35118.2|35113.4|35102.2|35097.4|75
1644303300000|2022-02-08 06:55:00|35108.2|35103.4|35104.2|35099.4|35119.2|35114.4|35102.2|35097.4|84
1644303600000|2022-02-08 07:00:00|35103.6|35100|35091.1|35087.5|35113.1|35109.5|35087.6|35084|190
1644303900000|2022-02-08 07:05:00|35090.6|35087|35110.6|35107|35114.1|35110.5|35090.1|35086.5|120
1644304200000|2022-02-08 07:10:00|35111.1|35107.5|35143.6|35140|35144.1|35140.5|35111.1|35107.5|317
1644304500000|2022-02-08 07:15:00|35144.1|35140.5|35137.1|35133.5|35145.1|35141.5|35129.6|35126|189
1644304800000|2022-02-08 07:20:00|35136.6|35133|35128.6|35125|35146.6|35143|35123.1|35119.5|188
1644305100000|2022-02-08 07:25:00|35127.6|35124|35104.6|35101|35127.6|35124|35101.6|35098|208
1644305400000|2022-02-08 07:30:00|35103.6|35100|35096.6|35093|35104.1|35100.5|35082.6|35079|447
1644305700000|2022-02-08 07:35:00|35097.1|35093.5|35088.6|35085|35099.6|35096|35080.6|35077|257
1644306000000|2022-02-08 07:40:00|35089.1|35085.5|35088.6|35085|35094.6|35091|35078.6|35075|302
1644306300000|2022-02-08 07:45:00|35088.1|35084.5|35078.6|35075|35096.6|35093|35066.6|35063|308
1644306600000|2022-02-08 07:50:00|35078.1|35074.5|35098.6|35095|35102.1|35098.5|35077.6|35074|284
1644306900000|2022-02-08 07:55:00|35099.1|35095.5|35081.6|35078|35101.1|35097.5|35079.1|35075.5|281
1644307200000|2022-02-08 08:00:00|35086.6|35083|35107.6|35104|35111.1|35107.5|35065.6|35062|787
1644307500000|2022-02-08 08:05:00|35108.1|35104.5|35099.6|35096|35111.6|35108|35093.1|35089.5|437
1644307800000|2022-02-08 08:10:00|35100.1|35096.5|35137.6|35134|35137.6|35134|35099.1|35095.5|496
1644308100000|2022-02-08 08:15:00|35136.6|35133|35138.6|35135|35143.6|35140|35122.6|35119|397
1644308400000|2022-02-08 08:20:00|35139.1|35135.5|35163.1|35159.5|35171.1|35167.5|35138.6|35135|969
1644308700000|2022-02-08 08:25:00|35162.6|35159|35169.6|35166|35170.1|35166.5|35147.1|35143.5|658
1644309000000|2022-02-08 08:30:00|35168.6|35165|35165.1|35161.5|35186.6|35183|35161.6|35158|816
1644309300000|2022-02-08 08:35:00|35164.6|35161|35174.6|35171|35187.6|35184|35155.1|35151.5|573
1644309600000|2022-02-08 08:40:00|35174.1|35170.5|35155.6|35152|35183.1|35179.5|35151.6|35148|476
1644309900000|2022-02-08 08:45:00|35155.1|35151.5|35189.6|35186|35191.6|35188|35154.6|35151|333
1644310200000|2022-02-08 08:50:00|35189.1|35185.5|35176.6|35173|35192.1|35188.5|35168.6|35165|421
1644310500000|2022-02-08 08:55:00|35177.1|35173.5|35166.6|35163|35183.6|35180|35161.6|35158|240
1644310800000|2022-02-08 09:00:00|35166.1|35162.5|35194.6|35191|35197.1|35193.5|35165.1|35161.5|377
1644311100000|2022-02-08 09:05:00|35195.1|35191.5|35205.6|35202|35206.6|35203|35176.6|35173|387
1644311400000|2022-02-08 09:10:00|35206.1|35202.5|35198.6|35195|35208.1|35204.5|35189.6|35186|483
1644311700000|2022-02-08 09:15:00|35199.1|35195.5|35209.6|35206|35215.6|35212|35198.6|35195|352
1644312000000|2022-02-08 09:20:00|35207.6|35204|35210.6|35207|35219.6|35216|35203.6|35200|444
1644312300000|2022-02-08 09:25:00|35211.1|35207.5|35205.6|35202|35219.1|35215.5|35203.6|35200|349
1644312600000|2022-02-08 09:30:00|35205.1|35201.5|35202.6|35199|35215.6|35212|35198.1|35194.5|341
1644312900000|2022-02-08 09:35:00|35203.1|35199.5|35201.6|35198|35207.6|35204|35197.1|35193.5|208
1644313200000|2022-02-08 09:40:00|35201.1|35197.5|35193.6|35190|35209.6|35206|35187.1|35183.5|273
1644313500000|2022-02-08 09:45:00|35193.1|35189.5|35208.1|35204.5|35213.1|35209.5|35191.6|35188|352
1644313800000|2022-02-08 09:50:00|35207.6|35204|35196.6|35193|35255.6|35252|35185.6|35182|2213
1644314100000|2022-02-08 09:55:00|35196.1|35192.5|35170.6|35167|35199.1|35195.5|35162.1|35158.5|713
1644314400000|2022-02-08 10:00:00|35170.1|35166.5|35153.1|35149.5|35170.1|35166.5|35145.6|35142|557
1644314700000|2022-02-08 10:05:00|35152.6|35149|35166.6|35163|35168.6|35165|35148.6|35145|315
1644315000000|2022-02-08 10:10:00|35167.1|35163.5|35155.6|35152|35174.6|35171|35155.6|35152|286
1644315300000|2022-02-08 10:15:00|35156.6|35153|35134.6|35131|35163.1|35159.5|35128.6|35125|555
1644315600000|2022-02-08 10:20:00|35135.1|35131.5|35115.1|35111.5|35141.1|35137.5|35115.1|35111.5|356
1644315900000|2022-02-08 10:25:00|35115.6|35112|35130.6|35127|35144.1|35140.5|35114.1|35110.5|431
1644316200000|2022-02-08 10:30:00|35130.1|35126.5|35137.6|35134|35146.6|35143|35126.1|35122.5|318
1644316500000|2022-02-08 10:35:00|35138.1|35134.5|35140.6|35137|35146.6|35143|35135.1|35131.5|167
1644316800000|2022-02-08 10:40:00|35140.1|35136.5|35146.6|35143|35151.6|35148|35135.6|35132|216
1644317100000|2022-02-08 10:45:00|35147.1|35143.5|35154.6|35151|35155.6|35152|35137.6|35134|284
1644317400000|2022-02-08 10:50:00|35156.6|35153|35139.6|35136|35166.6|35163|35136.6|35133|347
1644317700000|2022-02-08 10:55:00|35139.1|35135.5|35143.6|35140|35150.6|35147|35139.1|35135.5|154
1644318000000|2022-02-08 11:00:00|35144.1|35140.5|35124.6|35121|35152.6|35149|35103.6|35100|585
1644318300000|2022-02-08 11:05:00|35124.1|35120.5|35119.6|35116|35142.1|35138.5|35117.6|35114|608
1644318600000|2022-02-08 11:10:00|35120.6|35117|35116.1|35112.5|35124.6|35121|35109.6|35106|304
1644318900000|2022-02-08 11:15:00|35117.6|35114|35106.6|35103|35130.6|35127|35100.6|35097|256
1644319200000|2022-02-08 11:20:00|35106.1|35102.5|35104.1|35100.5|35123.6|35120|35098.6|35095|291
1644319500000|2022-02-08 11:25:00|35103.6|35100|35103.6|35100|35106.6|35103|35094.1|35090.5|289
1644319800000|2022-02-08 11:30:00|35103.1|35099.5|35108.1|35104.5|35121.6|35118|35101.6|35098|324
1644320100000|2022-02-08 11:35:00|35108.6|35105|35081.6|35078|35118.6|35115|35073.6|35070|552
1644320400000|2022-02-08 11:40:00|35081.1|35077.5|35090.1|35086.5|35112.6|35109|35080.6|35077|538
1644320700000|2022-02-08 11:45:00|35090.6|35087|35079.6|35076|35093.6|35090|35068.6|35065|383
1644321000000|2022-02-08 11:50:00|35079.1|35075.5|35089.6|35086|35092.1|35088.5|35075.6|35072|389
1644321300000|2022-02-08 11:55:00|35089.1|35085.5|35103.6|35100|35106.6|35103|35086.6|35083|448
1644321600000|2022-02-08 12:00:00|35100.6|35097|35084.6|35081|35103.1|35099.5|35082.1|35078.5|691
1644321900000|2022-02-08 12:05:00|35085.1|35081.5|35111.1|35107.5|35114.6|35111|35080.1|35076.5|564
1644322200000|2022-02-08 12:10:00|35110.6|35107|35117.6|35114|35121.6|35118|35102.6|35099|540
1644322500000|2022-02-08 12:15:00|35118.1|35114.5|35101.1|35097.5|35118.6|35115|35076.1|35072.5|1035
1644322800000|2022-02-08 12:20:00|35100.6|35097|35079.1|35075.5|35101.6|35098|35065.6|35062|865
1644323100000|2022-02-08 12:25:00|35078.6|35075|35094.1|35090.5|35098.6|35095|35069.6|35066|478
1644323400000|2022-02-08 12:30:00|35093.6|35090|35100.1|35096.5|35111.1|35107.5|35088.1|35084.5|643
1644323700000|2022-02-08 12:35:00|35099.6|35096|35099.6|35096|35105.6|35102|35087.6|35084|412
1644324000000|2022-02-08 12:40:00|35099.1|35095.5|35088.1|35084.5|35099.1|35095.5|35081.6|35078|455
1644324300000|2022-02-08 12:45:00|35086.1|35082.5|35096.6|35093|35104.1|35100.5|35081.6|35078|536
1644324600000|2022-02-08 12:50:00|35097.1|35093.5|35094.6|35091|35103.1|35099.5|35084.1|35080.5|324
1644324900000|2022-02-08 12:55:00|35095.1|35091.5|35105.6|35102|35113.1|35109.5|35088.6|35085|501
1644325200000|2022-02-08 13:00:00|35106.1|35102.5|35116.6|35113|35124.6|35121|35103.1|35099.5|527
1644325500000|2022-02-08 13:05:00|35116.1|35112.5|35131.6|35128|35143.6|35140|35112.6|35109|851
1644325800000|2022-02-08 13:10:00|35132.1|35128.5|35144.6|35141|35148.6|35145|35126.6|35123|607
1644326100000|2022-02-08 13:15:00|35145.1|35141.5|35142.1|35138.5|35151.1|35147.5|35131.6|35128|467
1644326400000|2022-02-08 13:20:00|35142.6|35139|35143.1|35139.5|35147.6|35144|35135.6|35132|406
1644326700000|2022-02-08 13:25:00|35142.6|35139|35140.6|35137|35150.6|35147|35136.1|35132.5|406
1644327000000|2022-02-08 13:30:00|35141.1|35137.5|35140.6|35137|35155.6|35152|35131.1|35127.5|628
1644327300000|2022-02-08 13:35:00|35141.1|35137.5|35136.6|35133|35149.1|35145.5|35134.1|35130.5|264
1644327600000|2022-02-08 13:40:00|35137.1|35133.5|35141.6|35138|35148.1|35144.5|35125.1|35121.5|579
1644327900000|2022-02-08 13:45:00|35141.1|35137.5|35140.6|35137|35148.6|35145|35136.1|35132.5|443
1644328200000|2022-02-08 13:50:00|35140.1|35136.5|35155.1|35151.5|35161.1|35157.5|35131.6|35128|844
1644328500000|2022-02-08 13:55:00|35154.6|35151|35170.1|35166.5|35179.6|35176|35151.1|35147.5|821
1644328800000|2022-02-08 14:00:00|35168.6|35165|35174.6|35171|35182.6|35179|35164.1|35160.5|608
1644329100000|2022-02-08 14:05:00|35175.1|35171.5|35174.1|35170.5|35177.6|35174|35166.1|35162.5|425
1644329400000|2022-02-08 14:10:00|35174.6|35171|35166.6|35163|35189.1|35185.5|35165.1|35161.5|601
1644329700000|2022-02-08 14:15:00|35167.1|35163.5|35172.6|35169|35174.1|35170.5|35157.6|35154|638
1644330000000|2022-02-08 14:20:00|35173.1|35169.5|35181.1|35177.5|35183.6|35180|35165.1|35161.5|419
1644330300000|2022-02-08 14:25:00|35181.6|35178|35170.1|35166.5|35189.6|35186|35162.6|35159|1197
1644330600000|2022-02-08 14:30:00|35169.5|35167.1|35182|35179.6|35213.5|35211.1|35157|35154.6|5639
1644330900000|2022-02-08 14:35:00|35182.5|35180.1|35189|35186.6|35211.5|35209.1|35158.5|35156.1|3672
1644331200000|2022-02-08 14:40:00|35188|35185.6|35177|35174.6|35199.5|35197.1|35158.5|35156.1|2802
1644331500000|2022-02-08 14:45:00|35177.5|35175.1|35183|35180.6|35225.5|35223.1|35175.5|35173.1|3806
1644331800000|2022-02-08 14:50:00|35182.5|35180.1|35196|35193.6|35219.5|35217.1|35150.5|35148.1|3833
1644332100000|2022-02-08 14:55:00|35195.5|35193.1|35177|35174.6|35212.5|35210.1|35172.5|35170.1|2503
1644332400000|2022-02-08 15:00:00|35176.5|35174.1|35108.5|35106.1|35176.5|35174.1|35088.5|35086.1|4172
1644332700000|2022-02-08 15:05:00|35108|35105.6|35171|35168.6|35185|35182.6|35098.5|35096.1|2736
1644333000000|2022-02-08 15:10:00|35171.5|35169.1|35190|35187.6|35195|35192.6|35166.5|35164.1|2077
1644333300000|2022-02-08 15:15:00|35188.5|35186.1|35195.5|35193.1|35219.5|35217.1|35178|35175.6|2393
1644333600000|2022-02-08 15:20:00|35195|35192.6|35213|35210.6|35219|35216.6|35189|35186.6|1685
1644333900000|2022-02-08 15:25:00|35212.5|35210.1|35194|35191.6|35228.5|35226.1|35174|35171.6|2224
1644334200000|2022-02-08 15:30:00|35194.5|35192.1|35189|35186.6|35223.5|35221.1|35183|35180.6|1706
1644334500000|2022-02-08 15:35:00|35188.5|35186.1|35192.5|35190.1|35219|35216.6|35154|35151.6|2174
1644334800000|2022-02-08 15:40:00|35193|35190.6|35175|35172.6|35197|35194.6|35155.5|35153.1|1355
1644335100000|2022-02-08 15:45:00|35174|35171.6|35228.5|35226.1|35246.5|35244.1|35174|35171.6|2618
1644335400000|2022-02-08 15:50:00|35229|35226.6|35219|35216.6|35247|35244.6|35217.5|35215.1|1547
1644335700000|2022-02-08 15:55:00|35218.5|35216.1|35224|35221.6|35243.5|35241.1|35208|35205.6|1400
1644336000000|2022-02-08 16:00:00|35223.5|35221.1|35298|35295.6|35299|35296.6|35220|35217.6|2393
1644336300000|2022-02-08 16:05:00|35298.5|35296.1|35289|35286.6|35310|35307.6|35271.5|35269.1|1696
1644336600000|2022-02-08 16:10:00|35288.5|35286.1|35307|35304.6|35307|35304.6|35274.5|35272.1|1149
1644336900000|2022-02-08 16:15:00|35307.5|35305.1|35308|35305.6|35326.5|35324.1|35295|35292.6|1827
1644337200000|2022-02-08 16:20:00|35308.5|35306.1|35289.5|35287.1|35316.5|35314.1|35278|35275.6|1155
1644337500000|2022-02-08 16:25:00|35290|35287.6|35303|35300.6|35310.5|35308.1|35283|35280.6|790
1644337800000|2022-02-08 16:30:00|35304|35301.6|35365.5|35363.1|35374.5|35372.1|35304|35301.6|3015
1644338100000|2022-02-08 16:35:00|35365|35362.6|35382|35379.6|35386.5|35384.1|35350.5|35348.1|1339
1644338400000|2022-02-08 16:40:00|35381.5|35379.1|35395|35392.6|35397.5|35395.1|35380|35377.6|1125
1644338700000|2022-02-08 16:45:00|35395.5|35393.1|35385.5|35383.1|35407|35404.6|35383.5|35381.1|967
1644339000000|2022-02-08 16:50:00|35386|35383.6|35392|35389.6|35401.5|35399.1|35379.5|35377.1|1346
1644339300000|2022-02-08 16:55:00|35392.5|35390.1|35400|35397.6|35414|35411.6|35390.5|35388.1|760
1644339600000|2022-02-08 17:00:00|35400.5|35398.1|35399.5|35397.1|35424.5|35422.1|35396.5|35394.1|1034
1644339900000|2022-02-08 17:05:00|35398.5|35396.1|35380.5|35378.1|35400|35397.6|35372.5|35370.1|1135
1644340200000|2022-02-08 17:10:00|35382|35379.6|35374.5|35372.1|35398|35395.6|35373.5|35371.1|871
1644340500000|2022-02-08 17:15:00|35375|35372.6|35362.5|35360.1|35383|35380.6|35362.5|35360.1|824
1644340800000|2022-02-08 17:20:00|35363|35360.6|35388|35385.6|35394|35391.6|35359.5|35357.1|759
1644341100000|2022-02-08 17:25:00|35388.5|35386.1|35390.5|35388.1|35396|35393.6|35382.5|35380.1|451
1644341400000|2022-02-08 17:30:00|35390|35387.6|35423.5|35421.1|35424.5|35422.1|35390|35387.6|960
1644341700000|2022-02-08 17:35:00|35424|35421.6|35438.5|35436.1|35444|35441.6|35417.5|35415.1|838
1644342000000|2022-02-08 17:40:00|35439.2|35436.8|35445.2|35442.8|35460.7|35458.3|35438.7|35436.3|1394
1644342300000|2022-02-08 17:45:00|35445.7|35443.3|35437.7|35435.3|35456.7|35454.3|35431.2|35428.8|808
1644342600000|2022-02-08 17:50:00|35437.2|35434.8|35440.7|35438.3|35451.2|35448.8|35434.2|35431.8|642
1644342900000|2022-02-08 17:55:00|35441.2|35438.8|35433.2|35430.8|35443.2|35440.8|35428.2|35425.8|637
1644343200000|2022-02-08 18:00:00|35433.7|35431.3|35440.2|35437.8|35444.2|35441.8|35426.2|35423.8|671
1644343500000|2022-02-08 18:05:00|35439.7|35437.3|35431.2|35428.8|35450.2|35447.8|35428.2|35425.8|682
1644343800000|2022-02-08 18:10:00|35431.7|35429.3|35441.7|35439.3|35444.7|35442.3|35424.2|35421.8|534
1644344100000|2022-02-08 18:15:00|35442.2|35439.8|35432.2|35429.8|35442.2|35439.8|35409.7|35407.3|1162
1644344400000|2022-02-08 18:20:00|35431.7|35429.3|35420.7|35418.3|35441.2|35438.8|35419.2|35416.8|453
1644344700000|2022-02-08 18:25:00|35421.2|35418.8|35411.7|35409.3|35421.2|35418.8|35396.2|35393.8|834
1644345000000|2022-02-08 18:30:00|35412.2|35409.8|35446.7|35444.3|35449.2|35446.8|35409.2|35406.8|1229
1644345300000|2022-02-08 18:35:00|35447.2|35444.8|35448.7|35446.3|35465.2|35462.8|35441.7|35439.3|1373
1644345600000|2022-02-08 18:40:00|35448.2|35445.8|35434.7|35432.3|35454.2|35451.8|35428.2|35425.8|600
1644345900000|2022-02-08 18:45:00|35435.2|35432.8|35443.2|35440.8|35444.2|35441.8|35422.7|35420.3|567
1644346200000|2022-02-08 18:50:00|35442.7|35440.3|35434.2|35431.8|35442.7|35440.3|35414.7|35412.3|710
1644346500000|2022-02-08 18:55:00|35435.2|35432.8|35459.2|35456.8|35463.2|35460.8|35432.2|35429.8|720
1644346800000|2022-02-08 19:00:00|35458.7|35456.3|35462.7|35460.3|35462.7|35460.3|35443.7|35441.3|694
1644347100000|2022-02-08 19:05:00|35463.2|35460.8|35450.7|35448.3|35468.2|35465.8|35449.2|35446.8|698
1644347400000|2022-02-08 19:10:00|35450.2|35447.8|35431.7|35429.3|35451.7|35449.3|35429.2|35426.8|725
1644347700000|2022-02-08 19:15:00|35432.2|35429.8|35413.7|35411.3|35439.2|35436.8|35400.7|35398.3|981
1644348000000|2022-02-08 19:20:00|35412.7|35410.3|35367.2|35364.8|35415.7|35413.3|35351.2|35348.8|1728
1644348300000|2022-02-08 19:25:00|35367.7|35365.3|35357.7|35355.3|35372.7|35370.3|35343.2|35340.8|1087
1644348600000|2022-02-08 19:30:00|35357.2|35354.8|35377.7|35375.3|35380.7|35378.3|35348.2|35345.8|1245
1644348900000|2022-02-08 19:35:00|35377.2|35374.8|35306.2|35303.8|35381.7|35379.3|35296.7|35294.3|2645
1644349200000|2022-02-08 19:40:00|35306.7|35304.3|35310.2|35307.8|35327.7|35325.3|35295.2|35292.8|1394
1644349500000|2022-02-08 19:45:00|35308.7|35306.3|35307.7|35305.3|35319.2|35316.8|35283.2|35280.8|1672
1644349800000|2022-02-08 19:50:00|35308.2|35305.8|35344.7|35342.3|35345.2|35342.8|35299.7|35297.3|1209
1644350100000|2022-02-08 19:55:00|35344.2|35341.8|35326.7|35324.3|35346.7|35344.3|35310.7|35308.3|1096
1644350400000|2022-02-08 20:00:00|35327.7|35325.3|35335.2|35332.8|35343.2|35340.8|35293.7|35291.3|1551
1644350700000|2022-02-08 20:05:00|35333.7|35331.3|35351.7|35349.3|35357.7|35355.3|35312.2|35309.8|1130
1644351000000|2022-02-08 20:10:00|35351.2|35348.8|35447.7|35445.3|35456.2|35453.8|35349.2|35346.8|2322
1644351300000|2022-02-08 20:15:00|35446.7|35444.3|35444.7|35442.3|35475.7|35473.3|35439.2|35436.8|2107
1644351600000|2022-02-08 20:20:00|35443.4|35441|35436.4|35434|35458.4|35456|35421.9|35419.5|1369
1644351900000|2022-02-08 20:25:00|35436.9|35434.5|35433.4|35431|35442.9|35440.5|35409.9|35407.5|1166
1644352200000|2022-02-08 20:30:00|35432.4|35430|35471.9|35469.5|35487.4|35485|35421.4|35419|1741
1644352500000|2022-02-08 20:35:00|35471.4|35469|35454.4|35452|35473.4|35471|35431.4|35429|1342
1644352800000|2022-02-08 20:40:00|35453.9|35451.5|35456.9|35454.5|35493.9|35491.5|35452.9|35450.5|1510
1644353100000|2022-02-08 20:45:00|35456.4|35454|35468.9|35466.5|35485.4|35483|35431.9|35429.5|1389
1644353400000|2022-02-08 20:50:00|35468.4|35466|35512.9|35510.5|35522.4|35520|35440.4|35438|3109
1644353700000|2022-02-08 20:55:00|35514.4|35512|35466.4|35464|35548.4|35546|35454.4|35452|4208
1644354000000|2022-02-08 21:00:00|35466.9|35464.5|35493.6|35488.8|35498.6|35493.8|35459.6|35454.8|989
1644354300000|2022-02-08 21:05:00|35495.1|35490.3|35516.6|35511.8|35524.6|35519.8|35494.1|35489.3|509
1644354600000|2022-02-08 21:10:00|35514.1|35509.3|35485.6|35480.8|35518.6|35513.8|35485.6|35480.8|518
1644354900000|2022-02-08 21:15:00|35487.1|35482.3|35501.1|35496.3|35507.1|35502.3|35485.6|35480.8|347
1644355200000|2022-02-08 21:20:00|35499.6|35494.8|35504.1|35499.3|35506.1|35501.3|35498.1|35493.3|113
1644355500000|2022-02-08 21:25:00|35503.6|35498.8|35505.6|35500.8|35506.6|35501.8|35500.6|35495.8|52
1644355800000|2022-02-08 21:30:00|35504.1|35499.3|35507.1|35502.3|35511.6|35506.8|35500.1|35495.3|178
1644356100000|2022-02-08 21:35:00|35506.6|35501.8|35506.1|35501.3|35507.1|35502.3|35503.6|35498.8|120
1644356400000|2022-02-08 21:40:00|35505.6|35500.8|35498.6|35493.8|35507.1|35502.3|35498.1|35493.3|116
1644356700000|2022-02-08 21:45:00|35498.1|35493.3|35498.6|35493.8|35505.6|35500.8|35498.1|35493.3|90
1644357000000|2022-02-08 21:50:00|35498.1|35493.3|35496.6|35491.8|35502.6|35497.8|35496.1|35491.3|153
1644357300000|2022-02-08 21:55:00|35497.1|35492.3|35504.6|35494.8|35505.6|35500.8|35495.6|35490.8|202
1644357600000|2022-02-08 22:00:00|35504.1|35494.3|35503.6|35493.8|35506.7|35496.9|35503.6|35493.8|0
1644357900000|2022-02-08 22:05:00|35503.5|35493.7|35500.4|35490.6|35503.6|35493.8|35500.4|35490.6|0
1644358200000|2022-02-08 22:10:00|35502.1|35492.3|35503|35493.2|35503|35493.2|35499.9|35490.1|0
1644358500000|2022-02-08 22:15:00|35502.5|35492.7|35499.3|35489.5|35502.5|35492.7|35498.1|35488.3|0
1644358800000|2022-02-08 22:20:00|35499.4|35489.6|35499.1|35489.3|35500.8|35491|35499.1|35489.3|0
1644359100000|2022-02-08 22:25:00|35499.2|35489.4|35497.9|35488.1|35499.3|35489.5|35496.6|35486.8|0
1644359400000|2022-02-08 22:30:00|35497.8|35488|35499.1|35489.3|35500.1|35490.3|35497.7|35487.9|0
1644359700000|2022-02-08 22:35:00|35499.5|35489.7|35501.1|35491.3|35502|35492.2|35498.1|35488.3|0
1644360000000|2022-02-08 22:40:00|35502|35492.2|35500|35490.2|35502.8|35493|35499.6|35489.8|0
1644360300000|2022-02-08 22:45:00|35499.9|35490.1|35500.2|35490.4|35501.9|35492.1|35499.9|35490.1|0
1644360600000|2022-02-08 22:50:00|35500.4|35490.6|35501.5|35491.7|35501.9|35492.1|35499.8|35490|0
1644360900000|2022-02-08 22:55:00|35501.7|35491.9|35501.3|35491.5|35502.7|35492.9|35501.3|35491.5|0
1644361200000|2022-02-08 23:00:00|35511.6|35506.8|35510.6|35505.8|35521.6|35516.8|35497.6|35492.8|338
1644361500000|2022-02-08 23:05:00|35511.1|35506.3|35517.6|35512.8|35521.6|35516.8|35508.1|35503.3|176
1644361800000|2022-02-08 23:10:00|35519.1|35514.3|35514.1|35509.3|35522.6|35517.8|35513.6|35508.8|70
1644362100000|2022-02-08 23:15:00|35513.6|35508.8|35513.1|35508.3|35519.6|35514.8|35506.1|35501.3|92
1644362400000|2022-02-08 23:20:00|35513.6|35508.8|35533.6|35528.8|35534.1|35529.3|35513.6|35508.8|125
1644362700000|2022-02-08 23:25:00|35533.1|35528.3|35534.1|35529.3|35547.6|35542.8|35526.6|35521.8|334
1644363000000|2022-02-08 23:30:00|35534.6|35529.8|35529.1|35524.3|35537.6|35532.8|35525.1|35520.3|107
1644363300000|2022-02-08 23:35:00|35528.6|35523.8|35520.6|35515.8|35528.6|35523.8|35517.6|35512.8|105
1644363600000|2022-02-08 23:40:00|35519.6|35514.8|35535.6|35530.8|35537.6|35532.8|35519.6|35514.8|125
1644363900000|2022-02-08 23:45:00|35535.1|35530.3|35523.1|35518.3|35538.1|35533.3|35522.1|35517.3|88
1644364200000|2022-02-08 23:50:00|35523.6|35518.8|35541.6|35536.8|35545.6|35540.8|35521.1|35516.3|147
1644364500000|2022-02-08 23:55:00|35540.6|35535.8|35540.6|35535.8|35542.6|35537.8|35533.6|35528.8|85
1644364800000|2022-02-09 00:00:00|35543.1|35538.3|35539.6|35534.8|35547.1|35542.3|35524.6|35519.8|242
1644365100000|2022-02-09 00:05:00|35542.1|35537.3|35549.1|35544.3|35557.6|35552.8|35542.1|35537.3|288
1644365400000|2022-02-09 00:10:00|35549.6|35544.8|35538.1|35533.3|35551.1|35546.3|35532.6|35527.8|105
1644365700000|2022-02-09 00:15:00|35537.6|35532.8|35530.6|35525.8|35538.6|35533.8|35527.1|35522.3|158
1644366000000|2022-02-09 00:20:00|35528.6|35523.8|35520.6|35515.8|35536.6|35531.8|35516.1|35511.3|199
1644366300000|2022-02-09 00:25:00|35521.1|35516.3|35515.6|35510.8|35526.6|35521.8|35514.6|35509.8|222
1644366600000|2022-02-09 00:30:00|35515.1|35510.3|35510.6|35505.8|35515.1|35510.3|35500.1|35495.3|460
1644366900000|2022-02-09 00:35:00|35510.1|35505.3|35514.1|35509.3|35516.6|35511.8|35507.6|35502.8|104
1644367200000|2022-02-09 00:40:00|35513.6|35508.8|35512.6|35507.8|35514.1|35509.3|35507.6|35502.8|89
1644367500000|2022-02-09 00:45:00|35512.1|35507.3|35523.6|35518.8|35524.6|35519.8|35510.6|35505.8|119
1644367800000|2022-02-09 00:50:00|35523.1|35518.3|35520.6|35515.8|35524.1|35519.3|35511.1|35506.3|145
1644368100000|2022-02-09 00:55:00|35519.1|35514.3|35507.1|35502.3|35521.6|35516.8|35504.6|35499.8|85
1644368400000|2022-02-09 01:00:00|35507.6|35502.8|35498.6|35493.8|35507.6|35502.8|35494.1|35489.3|280
1644368700000|2022-02-09 01:05:00|35499.1|35494.3|35513.1|35508.3|35516.1|35511.3|35497.1|35492.3|128
1644369000000|2022-02-09 01:10:00|35513.6|35508.8|35512.6|35507.8|35518.6|35513.8|35511.1|35506.3|76
1644369300000|2022-02-09 01:15:00|35512.1|35507.3|35505.6|35500.8|35518.1|35513.3|35502.6|35497.8|68
1644369600000|2022-02-09 01:20:00|35506.1|35501.3|35503.1|35498.3|35506.6|35501.8|35500.6|35495.8|43
1644369900000|2022-02-09 01:25:00|35503.6|35498.8|35514.6|35509.8|35515.1|35510.3|35503.6|35498.8|68
1644370200000|2022-02-09 01:30:00|35514.1|35509.3|35518.1|35513.3|35529.6|35524.8|35514.1|35509.3|191
1644370500000|2022-02-09 01:35:00|35517.6|35512.8|35527.1|35522.3|35527.6|35522.8|35511.6|35506.8|83
1644370800000|2022-02-09 01:40:00|35526.1|35521.3|35539.6|35534.8|35545.1|35540.3|35524.6|35519.8|276
1644371100000|2022-02-09 01:45:00|35540.1|35535.3|35536.6|35531.8|35546.1|35541.3|35532.6|35527.8|117
1644371400000|2022-02-09 01:50:00|35537.1|35532.3|35519.1|35514.3|35538.6|35533.8|35518.6|35513.8|99
1644371700000|2022-02-09 01:55:00|35519.6|35514.8|35515.6|35510.8|35523.6|35518.8|35514.6|35509.8|39
1644372000000|2022-02-09 02:00:00|35516.1|35511.3|35520.6|35515.8|35525.1|35520.3|35514.6|35509.8|179
1644372300000|2022-02-09 02:05:00|35521.1|35516.3|35516.6|35511.8|35524.1|35519.3|35510.1|35505.3|175
1644372600000|2022-02-09 02:10:00|35516.1|35511.3|35515.6|35510.8|35519.1|35514.3|35513.6|35508.8|37
1644372900000|2022-02-09 02:15:00|35515.1|35510.3|35517.1|35512.3|35519.6|35514.8|35514.1|35509.3|16
1644373200000|2022-02-09 02:20:00|35517.6|35512.8|35519.1|35514.3|35519.6|35514.8|35516.1|35511.3|64
1644373500000|2022-02-09 02:25:00|35518.6|35513.8|35512.6|35507.8|35519.6|35514.8|35512.6|35507.8|44
1644373800000|2022-02-09 02:30:00|35513.1|35508.3|35514.6|35509.8|35515.1|35510.3|35506.6|35501.8|140
1644374100000|2022-02-09 02:35:00|35514.1|35509.3|35509.6|35504.8|35515.1|35510.3|35508.1|35503.3|63
1644374400000|2022-02-09 02:40:00|35509.1|35504.3|35512.6|35507.8|35515.6|35510.8|35509.1|35504.3|98
1644374700000|2022-02-09 02:45:00|35513.6|35508.8|35512.6|35507.8|35518.6|35513.8|35511.6|35506.8|87
1644375000000|2022-02-09 02:50:00|35512.1|35507.3|35517.1|35512.3|35517.6|35512.8|35511.6|35506.8|23
1644375300000|2022-02-09 02:55:00|35516.6|35511.8|35520.1|35515.3|35520.6|35515.8|35516.1|35511.3|44
1644375600000|2022-02-09 03:00:00|35519.6|35514.8|35524.6|35519.8|35525.1|35520.3|35519.6|35514.8|52
1644375900000|2022-02-09 03:05:00|35524.1|35519.3|35534.6|35529.8|35537.1|35532.3|35522.1|35517.3|177
1644376200000|2022-02-09 03:10:00|35535.1|35530.3|35532.1|35527.3|35537.6|35532.8|35531.1|35526.3|25
1644376500000|2022-02-09 03:15:00|35532.6|35527.8|35536.6|35531.8|35536.6|35531.8|35529.6|35524.8|35
1644376800000|2022-02-09 03:20:00|35537.1|35532.3|35533.6|35528.8|35540.1|35535.3|35532.1|35527.3|76
1644377100000|2022-02-09 03:25:00|35533.1|35528.3|35538.6|35533.8|35539.6|35534.8|35530.6|35525.8|66
1644377400000|2022-02-09 03:30:00|35539.1|35534.3|35574.6|35569.8|35575.1|35570.3|35537.6|35532.8|689
1644377700000|2022-02-09 03:35:00|35574.1|35569.3|35566.1|35561.3|35575.1|35570.3|35564.6|35559.8|89
1644378000000|2022-02-09 03:40:00|35565.6|35560.8|35563.6|35558.8|35568.1|35563.3|35562.1|35557.3|93
1644378300000|2022-02-09 03:45:00|35564.1|35559.3|35566.6|35561.8|35569.6|35564.8|35560.6|35555.8|112
1644378600000|2022-02-09 03:50:00|35566.1|35561.3|35570.6|35565.8|35572.1|35567.3|35564.1|35559.3|44
1644378900000|2022-02-09 03:55:00|35570.1|35565.3|35564.6|35559.8|35570.1|35565.3|35564.1|35559.3|34
1644379200000|2022-02-09 04:00:00|35564.1|35559.3|35571.6|35566.8|35571.6|35566.8|35562.6|35557.8|82
1644379500000|2022-02-09 04:05:00|35572.1|35567.3|35591.6|35586.8|35596.6|35591.8|35570.6|35565.8|396
1644379800000|2022-02-09 04:10:00|35591.1|35586.3|35577.6|35572.8|35591.1|35586.3|35572.6|35567.8|187
1644380100000|2022-02-09 04:15:00|35578.1|35573.3|35582.6|35577.8|35589.6|35584.8|35577.6|35572.8|111
1644380400000|2022-02-09 04:20:00|35583.1|35578.3|35591.6|35586.8|35592.6|35587.8|35581.1|35576.3|85
1644380700000|2022-02-09 04:25:00|35591.1|35586.3|35579.1|35574.3|35591.1|35586.3|35579.1|35574.3|79
1644381000000|2022-02-09 04:30:00|35578.6|35573.8|35574.1|35569.3|35580.1|35575.3|35574.1|35569.3|109
1644381300000|2022-02-09 04:35:00|35575.6|35570.8|35580.6|35575.8|35581.1|35576.3|35570.1|35565.3|98
1644381600000|2022-02-09 04:40:00|35580.1|35575.3|35583.6|35578.8|35585.6|35580.8|35578.1|35573.3|41
1644381900000|2022-02-09 04:45:00|35583.1|35578.3|35588.6|35583.8|35592.1|35587.3|35582.1|35577.3|99
1644382200000|2022-02-09 04:50:00|35589.1|35584.3|35597.6|35592.8|35598.1|35593.3|35588.6|35583.8|62
1644382500000|2022-02-09 04:55:00|35598.1|35593.3|35606.6|35601.8|35610.1|35605.3|35597.1|35592.3|213
1644382800000|2022-02-09 05:00:00|35607.1|35602.3|35606.6|35601.8|35607.6|35602.8|35600.6|35595.8|110
1644383100000|2022-02-09 05:05:00|35606.1|35601.3|35616.6|35611.8|35618.6|35613.8|35606.1|35601.3|210
1644383400000|2022-02-09 05:10:00|35616.1|35611.3|35603.6|35598.8|35616.1|35611.3|35601.6|35596.8|98
1644383700000|2022-02-09 05:15:00|35603.1|35598.3|35602.6|35597.8|35608.6|35603.8|35601.6|35596.8|45
1644384000000|2022-02-09 05:20:00|35602.1|35597.3|35600.1|35595.3|35604.6|35599.8|35598.6|35593.8|54
1644384300000|2022-02-09 05:25:00|35600.6|35595.8|35608.6|35603.8|35609.1|35604.3|35599.6|35594.8|90
1644384600000|2022-02-09 05:30:00|35608.1|35603.3|35599.6|35594.8|35608.1|35603.3|35597.6|35592.8|125
1644384900000|2022-02-09 05:35:00|35600.1|35595.3|35600.6|35595.8|35605.1|35600.3|35595.1|35590.3|87
1644385200000|2022-02-09 05:40:00|35600.1|35595.3|35619.1|35614.3|35619.1|35614.3|35597.1|35592.3|319
1644385500000|2022-02-09 05:45:00|35619.6|35614.8|35608.6|35603.8|35628.6|35623.8|35608.6|35603.8|502
1644385800000|2022-02-09 05:50:00|35609.1|35604.3|35599.6|35594.8|35614.6|35609.8|35597.6|35592.8|168
1644386100000|2022-02-09 05:55:00|35598.6|35593.8|35591.6|35586.8|35605.6|35600.8|35591.6|35586.8|119
1644386400000|2022-02-09 06:00:00|35591.1|35586.3|35598.6|35593.8|35601.1|35596.3|35591.1|35586.3|115
1644386700000|2022-02-09 06:05:00|35599.6|35594.8|35591.1|35586.3|35603.1|35598.3|35590.6|35585.8|144
1644387000000|2022-02-09 06:10:00|35590.6|35585.8|35587.1|35582.3|35594.1|35589.3|35580.1|35575.3|159
1644387300000|2022-02-09 06:15:00|35586.6|35581.8|35588.6|35583.8|35594.6|35589.8|35585.1|35580.3|64
1644387600000|2022-02-09 06:20:00|35589.1|35584.3|35586.6|35581.8|35589.6|35584.8|35581.6|35576.8|66
1644387900000|2022-02-09 06:25:00|35587.1|35582.3|35584.6|35579.8|35593.6|35588.8|35582.6|35577.8|57
1644388200000|2022-02-09 06:30:00|35584.1|35579.3|35595.6|35590.8|35595.6|35590.8|35584.1|35579.3|66
1644388500000|2022-02-09 06:35:00|35596.1|35591.3|35597.1|35592.3|35602.6|35597.8|35593.6|35588.8|293
1644388800000|2022-02-09 06:40:00|35597.6|35592.8|35591.6|35586.8|35599.1|35594.3|35589.6|35584.8|65
1644389100000|2022-02-09 06:45:00|35589.6|35584.8|35576.6|35571.8|35591.1|35586.3|35576.6|35571.8|113
1644389400000|2022-02-09 06:50:00|35577.1|35572.3|35582.6|35577.8|35583.6|35578.8|35573.1|35568.3|133
1644389700000|2022-02-09 06:55:00|35582.1|35577.3|35572.6|35567.8|35584.6|35579.8|35572.6|35567.8|104
1644390000000|2022-02-09 07:00:00|35572|35568.4|35580|35576.4|35590.5|35586.9|35570|35566.4|242
1644390300000|2022-02-09 07:05:00|35579.5|35575.9|35579|35575.4|35580.5|35576.9|35570.5|35566.9|149
1644390600000|2022-02-09 07:10:00|35579.5|35575.9|35574|35570.4|35586.5|35582.9|35571|35567.4|136
1644390900000|2022-02-09 07:15:00|35574.5|35570.9|35557|35553.4|35578.5|35574.9|35555|35551.4|256
1644391200000|2022-02-09 07:20:00|35556.5|35552.9|35565|35561.4|35570|35566.4|35555|35551.4|195
1644391500000|2022-02-09 07:25:00|35564.5|35560.9|35571.5|35567.9|35574.5|35570.9|35555|35551.4|353
1644391800000|2022-02-09 07:30:00|35571|35567.4|35574.5|35570.9|35576.5|35572.9|35557.5|35553.9|193
1644392100000|2022-02-09 07:35:00|35574|35570.4|35541|35537.4|35575|35571.4|35536|35532.4|355
1644392400000|2022-02-09 07:40:00|35541.5|35537.9|35542|35538.4|35543|35539.4|35525|35521.4|489
1644392700000|2022-02-09 07:45:00|35541.5|35537.9|35536|35532.4|35547|35543.4|35530|35526.4|268
1644393000000|2022-02-09 07:50:00|35535.5|35531.9|35541|35537.4|35542.5|35538.9|35532|35528.4|176
1644393300000|2022-02-09 07:55:00|35541.5|35537.9|35548|35544.4|35549|35545.4|35537.5|35533.9|207
1644393600000|2022-02-09 08:00:00|35545.5|35541.9|35547|35543.4|35570|35566.4|35540|35536.4|1112
1644393900000|2022-02-09 08:05:00|35548|35544.4|35547|35543.4|35562|35558.4|35529|35525.4|508
1644394200000|2022-02-09 08:10:00|35547.5|35543.9|35551|35547.4|35560.5|35556.9|35537|35533.4|371
1644394500000|2022-02-09 08:15:00|35552|35548.4|35557|35553.4|35567.5|35563.9|35548|35544.4|482
1644394800000|2022-02-09 08:20:00|35558|35554.4|35557|35553.4|35569.5|35565.9|35549|35545.4|356
1644395100000|2022-02-09 08:25:00|35556.5|35552.9|35548|35544.4|35566.5|35562.9|35532.5|35528.9|547
1644395400000|2022-02-09 08:30:00|35548.5|35544.9|35567|35563.4|35568.5|35564.9|35532|35528.4|375
1644395700000|2022-02-09 08:35:00|35566.5|35562.9|35588|35584.4|35589.5|35585.9|35564|35560.4|605
1644396000000|2022-02-09 08:40:00|35588.5|35584.9|35606|35602.4|35607.5|35603.9|35586|35582.4|908
1644396300000|2022-02-09 08:45:00|35606.5|35602.9|35659|35655.4|35659|35655.4|35606|35602.4|1818
1644396600000|2022-02-09 08:50:00|35659.5|35655.9|35659|35655.4|35667|35663.4|35649|35645.4|895
1644396900000|2022-02-09 08:55:00|35659.5|35655.9|35646|35642.4|35666|35662.4|35645.5|35641.9|495
1644397200000|2022-02-09 09:00:00|35647|35643.4|35640|35636.4|35658.5|35654.9|35637.5|35633.9|652
1644397500000|2022-02-09 09:05:00|35639.5|35635.9|35669|35665.4|35670.5|35666.9|35639.5|35635.9|577
1644397800000|2022-02-09 09:10:00|35669.5|35665.9|35675|35671.4|35679|35675.4|35663|35659.4|651
1644398100000|2022-02-09 09:15:00|35674.5|35670.9|35674|35670.4|35676|35672.4|35659.5|35655.9|408
1644398400000|2022-02-09 09:20:00|35676|35672.4|35670|35666.4|35680|35676.4|35664|35660.4|342
1644398700000|2022-02-09 09:25:00|35670.5|35666.9|35661|35657.4|35672|35668.4|35659|35655.4|246
1644399000000|2022-02-09 09:30:00|35659|35655.4|35671|35667.4|35676|35672.4|35657|35653.4|338
1644399300000|2022-02-09 09:35:00|35671.5|35667.9|35664|35660.4|35677|35673.4|35658|35654.4|260
1644399600000|2022-02-09 09:40:00|35663.5|35659.9|35661|35657.4|35671.5|35667.9|35657.5|35653.9|155
1644399900000|2022-02-09 09:45:00|35661.5|35657.9|35655|35651.4|35662.5|35658.9|35650.5|35646.9|166
1644400200000|2022-02-09 09:50:00|35655.5|35651.9|35641|35637.4|35657.5|35653.9|35640|35636.4|199
1644400500000|2022-02-09 09:55:00|35641.5|35637.9|35641|35637.4|35652|35648.4|35639|35635.4|196
1644400800000|2022-02-09 10:00:00|35641.5|35637.9|35645.5|35641.9|35653|35649.4|35634|35630.4|287
1644401100000|2022-02-09 10:05:00|35646|35642.4|35658|35654.4|35665.5|35661.9|35645|35641.4|293
1644401400000|2022-02-09 10:10:00|35657.5|35653.9|35672|35668.4|35674.5|35670.9|35652|35648.4|456
1644401700000|2022-02-09 10:15:00|35670|35666.4|35677|35673.4|35679|35675.4|35661|35657.4|223
1644402000000|2022-02-09 10:20:00|35676.5|35672.9|35679|35675.4|35683|35679.4|35674.5|35670.9|201
1644402300000|2022-02-09 10:25:00|35679.5|35675.9|35668|35664.4|35680.5|35676.9|35668|35664.4|257
1644402600000|2022-02-09 10:30:00|35668.5|35664.9|35666|35662.4|35682|35678.4|35659.5|35655.9|363
1644402900000|2022-02-09 10:35:00|35665.5|35661.9|35651|35647.4|35669|35665.4|35648|35644.4|541
1644403200000|2022-02-09 10:40:00|35651.5|35647.9|35668|35664.4|35672.5|35668.9|35651.5|35647.9|299
1644403500000|2022-02-09 10:45:00|35667.5|35663.9|35659|35655.4|35669.5|35665.9|35658.5|35654.9|207
1644403800000|2022-02-09 10:50:00|35658.5|35654.9|35670|35666.4|35673|35669.4|35655.5|35651.9|129
1644404100000|2022-02-09 10:55:00|35669.5|35665.9|35667|35663.4|35675.5|35671.9|35665|35661.4|233
1644404400000|2022-02-09 11:00:00|35667.5|35663.9|35654|35650.4|35672.5|35668.9|35654|35650.4|244
1644404700000|2022-02-09 11:05:00|35654.5|35650.9|35656|35652.4|35659|35655.4|35643|35639.4|322
1644405000000|2022-02-09 11:10:00|35655.5|35651.9|35647|35643.4|35662|35658.4|35645|35641.4|323
1644405300000|2022-02-09 11:15:00|35646.5|35642.9|35656|35652.4|35660.5|35656.9|35643.5|35639.9|391
1644405600000|2022-02-09 11:20:00|35656.5|35652.9|35651|35647.4|35659|35655.4|35650.5|35646.9|198
1644405900000|2022-02-09 11:25:00|35651.5|35647.9|35647.5|35643.9|35655|35651.4|35646.5|35642.9|111
1644406200000|2022-02-09 11:30:00|35648|35644.4|35656.5|35652.9|35658|35654.4|35640.5|35636.9|343
1644406500000|2022-02-09 11:35:00|35657|35653.4|35651.5|35647.9|35657|35653.4|35647.5|35643.9|213
1644406800000|2022-02-09 11:40:00|35652|35648.4|35662|35658.4|35662.5|35658.9|35647.5|35643.9|268
1644407100000|2022-02-09 11:45:00|35661.5|35657.9|35652|35648.4|35662.5|35658.9|35650|35646.4|308
1644407400000|2022-02-09 11:50:00|35652.5|35648.9|35658|35654.4|35658.5|35654.9|35650.5|35646.9|175
1644407700000|2022-02-09 11:55:00|35657.5|35653.9|35654.5|35650.9|35667.5|35663.9|35652.5|35648.9|466
1644408000000|2022-02-09 12:00:00|35655|35651.4|35656|35652.4|35665.5|35661.9|35650|35646.4|672
1644408300000|2022-02-09 12:05:00|35656.5|35652.9|35670.5|35666.9|35671|35667.4|35655|35651.4|355
1644408600000|2022-02-09 12:10:00|35671.5|35667.9|35680|35676.4|35688.5|35684.9|35671.5|35667.9|695
1644408900000|2022-02-09 12:15:00|35679.5|35675.9|35674|35670.4|35683|35679.4|35670|35666.4|267
1644409200000|2022-02-09 12:20:00|35674.5|35670.9|35682|35678.4|35685.5|35681.9|35670|35666.4|381
1644409500000|2022-02-09 12:25:00|35682.5|35678.9|35680|35676.4|35688.5|35684.9|35677.5|35673.9|316
1644409800000|2022-02-09 12:30:00|35680.5|35676.9|35677|35673.4|35683.5|35679.9|35674.5|35670.9|386
1644410100000|2022-02-09 12:35:00|35676.5|35672.9|35671|35667.4|35680.5|35676.9|35665|35661.4|348
1644410400000|2022-02-09 12:40:00|35671.5|35667.9|35672|35668.4|35672|35668.4|35663.5|35659.9|313
1644410700000|2022-02-09 12:45:00|35671.5|35667.9|35680|35676.4|35684|35680.4|35668|35664.4|362
1644411000000|2022-02-09 12:50:00|35679.5|35675.9|35677.5|35673.9|35682.5|35678.9|35672.5|35668.9|223
1644411300000|2022-02-09 12:55:00|35676.5|35672.9|35682.5|35678.9|35689|35685.4|35675.5|35671.9|347
1644411600000|2022-02-09 13:00:00|35683|35679.4|35680|35676.4|35690|35686.4|35668.5|35664.9|641
1644411900000|2022-02-09 13:05:00|35680.5|35676.9|35691|35687.4|35691|35687.4|35679|35675.4|290
1644412200000|2022-02-09 13:10:00|35691.5|35687.9|35711.5|35707.9|35719|35715.4|35690|35686.4|1205
1644412500000|2022-02-09 13:15:00|35710|35706.4|35709|35705.4|35717.5|35713.9|35707|35703.4|485
1644412800000|2022-02-09 13:20:00|35709.5|35705.9|35709.5|35705.9|35720|35716.4|35705.5|35701.9|628
1644413100000|2022-02-09 13:25:00|35709|35705.4|35706|35702.4|35714.5|35710.9|35705.5|35701.9|325
1644413400000|2022-02-09 13:30:00|35705|35701.4|35705|35701.4|35709.5|35705.9|35694.5|35690.9|627
1644413700000|2022-02-09 13:35:00|35704|35700.4|35696|35692.4|35707.5|35703.9|35695.5|35691.9|272
1644414000000|2022-02-09 13:40:00|35695.5|35691.9|35711.5|35707.9|35716.5|35712.9|35693|35689.4|387
1644414300000|2022-02-09 13:45:00|35712|35708.4|35713|35709.4|35717.5|35713.9|35706|35702.4|308
1644414600000|2022-02-09 13:50:00|35712.5|35708.9|35714|35710.4|35717|35713.4|35709.5|35705.9|150
1644414900000|2022-02-09 13:55:00|35713.5|35709.9|35705.5|35701.9|35716.5|35712.9|35699.5|35695.9|271
1644415200000|2022-02-09 14:00:00|35706.5|35702.9|35711|35707.4|35718.5|35714.9|35706.5|35702.9|397
1644415500000|2022-02-09 14:05:00|35710.5|35706.9|35718.5|35714.9|35726.5|35722.9|35708|35704.4|575
1644415800000|2022-02-09 14:10:00|35718|35714.4|35715|35711.4|35726|35722.4|35714|35710.4|332
1644416100000|2022-02-09 14:15:00|35714.5|35710.9|35722.5|35718.9|35732.5|35728.9|35713.5|35709.9|624
1644416400000|2022-02-09 14:20:00|35722|35718.4|35725|35721.4|35728.5|35724.9|35716|35712.4|326
1644416700000|2022-02-09 14:25:00|35724.5|35720.9|35744.5|35740.9|35755|35751.4|35719|35715.4|1154
1644417000000|2022-02-09 14:30:00|35743.9|35741.5|35707.9|35705.5|35748.4|35746|35683.4|35681|6113
1644417300000|2022-02-09 14:35:00|35707.4|35705|35700.4|35698|35724.9|35722.5|35689.9|35687.5|4131
1644417600000|2022-02-09 14:40:00|35700.9|35698.5|35748.9|35746.5|35748.9|35746.5|35681.9|35679.5|2995
1644417900000|2022-02-09 14:45:00|35748.4|35746|35753.4|35751|35766.9|35764.5|35742.9|35740.5|2605
1644418200000|2022-02-09 14:50:00|35753.9|35751.5|35735.4|35733|35759.4|35757|35714.9|35712.5|2067
1644418500000|2022-02-09 14:55:00|35735.9|35733.5|35720.9|35718.5|35756.9|35754.5|35704.9|35702.5|2008
1644418800000|2022-02-09 15:00:00|35720.4|35718|35743.4|35741|35755.9|35753.5|35720.4|35718|1853
1644419100000|2022-02-09 15:05:00|35744.9|35742.5|35760.4|35758|35778.9|35776.5|35737.9|35735.5|2122
1644419400000|2022-02-09 15:10:00|35761.8|35759.4|35740.8|35738.4|35770.3|35767.9|35720.3|35717.9|2428
1644419700000|2022-02-09 15:15:00|35742.8|35740.4|35725.8|35723.4|35765.3|35762.9|35717.8|35715.4|2569
1644420000000|2022-02-09 15:20:00|35725.3|35722.9|35703.8|35701.4|35740.8|35738.4|35699.3|35696.9|2409
1644420300000|2022-02-09 15:25:00|35703.3|35700.9|35728.8|35726.4|35746.8|35744.4|35700.8|35698.4|2942
1644420600000|2022-02-09 15:30:00|35729.3|35726.9|35770.8|35768.4|35775.3|35772.9|35724.3|35721.9|1596
1644420900000|2022-02-09 15:35:00|35772.3|35769.9|35761.3|35758.9|35777.8|35775.4|35756.3|35753.9|1033
1644421200000|2022-02-09 15:40:00|35761.8|35759.4|35754.8|35752.4|35785.3|35782.9|35752.3|35749.9|1060
1644421500000|2022-02-09 15:45:00|35755.3|35752.9|35777.8|35775.4|35786.8|35784.4|35753.3|35750.9|930
1644421800000|2022-02-09 15:50:00|35777.3|35774.9|35784.3|35781.9|35793.8|35791.4|35774.3|35771.9|1170
1644422100000|2022-02-09 15:55:00|35785.8|35783.4|35812.3|35809.9|35814.3|35811.9|35785.8|35783.4|1569
1644422400000|2022-02-09 16:00:00|35813.3|35810.9|35797.8|35795.4|35820.8|35818.4|35788.8|35786.4|1977
1644422700000|2022-02-09 16:05:00|35797.3|35794.9|35769.8|35767.4|35800.3|35797.9|35760.8|35758.4|1993
1644423000000|2022-02-09 16:10:00|35770.8|35768.4|35748.8|35746.4|35776.8|35774.4|35733.3|35730.9|2062
1644423300000|2022-02-09 16:15:00|35749.8|35747.4|35765.3|35762.9|35768.8|35766.4|35739.3|35736.9|867
1644423600000|2022-02-09 16:20:00|35764.3|35761.9|35763.8|35761.4|35775.3|35772.9|35761.8|35759.4|631
1644423900000|2022-02-09 16:25:00|35764.3|35761.9|35750.8|35748.4|35774.8|35772.4|35750.3|35747.9|809
1644424200000|2022-02-09 16:30:00|35750.3|35747.9|35753.8|35751.4|35760.8|35758.4|35735.3|35732.9|1040
1644424500000|2022-02-09 16:35:00|35753.3|35750.9|35747.8|35745.4|35760.8|35758.4|35730.3|35727.9|922
1644424800000|2022-02-09 16:40:00|35748.3|35745.9|35733.8|35731.4|35755.3|35752.9|35728.3|35725.9|856
1644425100000|2022-02-09 16:45:00|35734.3|35731.9|35743.3|35740.9|35746.8|35744.4|35729.8|35727.4|630
1644425400000|2022-02-09 16:50:00|35743.8|35741.4|35714.8|35712.4|35759.3|35756.9|35712.3|35709.9|1177
1644425700000|2022-02-09 16:55:00|35714.3|35711.9|35722.8|35720.4|35736.3|35733.9|35709.8|35707.4|1438
1644426000000|2022-02-09 17:00:00|35723.3|35720.9|35731.8|35729.4|35742.3|35739.9|35715.8|35713.4|1098
1644426300000|2022-02-09 17:05:00|35732.3|35729.9|35709.3|35706.9|35733.3|35730.9|35697.3|35694.9|1111
1644426600000|2022-02-09 17:10:00|35710.8|35708.4|35705.3|35702.9|35711.3|35708.9|35679.3|35676.9|1270
1644426900000|2022-02-09 17:15:00|35704.3|35701.9|35721.8|35719.4|35723.3|35720.9|35694.8|35692.4|769
1644427200000|2022-02-09 17:20:00|35721.3|35718.9|35713.3|35710.9|35727.3|35724.9|35703.8|35701.4|782
1644427500000|2022-02-09 17:25:00|35713.8|35711.4|35706.3|35703.9|35727.3|35724.9|35705.3|35702.9|870
1644427800000|2022-02-09 17:30:00|35706.8|35704.4|35695.8|35693.4|35721.8|35719.4|35689.8|35687.4|1490
1644428100000|2022-02-09 17:35:00|35696.3|35693.9|35712.3|35709.9|35718.3|35715.9|35692.3|35689.9|836
1644428400000|2022-02-09 17:40:00|35713.3|35710.9|35711.8|35709.4|35721.8|35719.4|35701.3|35698.9|598
1644428700000|2022-02-09 17:45:00|35713.3|35710.9|35708.3|35705.9|35713.8|35711.4|35698.3|35695.9|463
1644429000000|2022-02-09 17:50:00|35708.8|35706.4|35709.8|35707.4|35713.8|35711.4|35699.8|35697.4|495
1644429300000|2022-02-09 17:55:00|35710.3|35707.9|35717.3|35714.9|35721.3|35718.9|35699.3|35696.9|976
1644429600000|2022-02-09 18:00:00|35717.8|35715.4|35717.8|35715.4|35741.8|35739.4|35709.3|35706.9|1537
1644429900000|2022-02-09 18:05:00|35718.3|35715.9|35704.3|35701.9|35718.3|35715.9|35694.8|35692.4|1002
1644430200000|2022-02-09 18:10:00|35703.8|35701.4|35695.3|35692.9|35714.3|35711.9|35690.8|35688.4|517
1644430500000|2022-02-09 18:15:00|35694.8|35692.4|35709.8|35707.4|35712.3|35709.9|35688.8|35686.4|714
1644430800000|2022-02-09 18:20:00|35710.3|35707.9|35704.3|35701.9|35715.3|35712.9|35700.3|35697.9|522
1644431100000|2022-02-09 18:25:00|35703.8|35701.4|35721.8|35719.4|35722.3|35719.9|35699.8|35697.4|535
1644431400000|2022-02-09 18:30:00|35721.3|35718.9|35733.3|35730.9|35740.3|35737.9|35718.3|35715.9|786
1644431700000|2022-02-09 18:35:00|35733.8|35731.4|35726.3|35723.9|35739.8|35737.4|35724.3|35721.9|631
1644432000000|2022-02-09 18:40:00|35725.8|35723.4|35745.8|35743.4|35748.8|35746.4|35719.8|35717.4|630
1644432300000|2022-02-09 18:45:00|35746.3|35743.9|35742.8|35740.4|35755.8|35753.4|35740.3|35737.9|452
1644432600000|2022-02-09 18:50:00|35743.3|35740.9|35743.8|35741.4|35751.8|35749.4|35740.3|35737.9|481
1644432900000|2022-02-09 18:55:00|35744.3|35741.9|35743.3|35740.9|35749.3|35746.9|35735.8|35733.4|461
1644433200000|2022-02-09 19:00:00|35744.8|35742.4|35754.3|35751.9|35761.3|35758.9|35742.3|35739.9|806
1644433500000|2022-02-09 19:05:00|35754.8|35752.4|35771.3|35768.9|35773.3|35770.9|35749.3|35746.9|592
1644433800000|2022-02-09 19:10:00|35771.8|35769.4|35773.3|35770.9|35782.3|35779.9|35764.3|35761.9|1257
1644434100000|2022-02-09 19:15:00|35773.8|35771.4|35777.8|35775.4|35786.3|35783.9|35769.3|35766.9|669
1644434400000|2022-02-09 19:20:00|35777.3|35774.9|35777.8|35775.4|35781.3|35778.9|35771.8|35769.4|503
1644434700000|2022-02-09 19:25:00|35778.3|35775.9|35785.3|35782.9|35788.3|35785.9|35776.3|35773.9|355
1644435000000|2022-02-09 19:30:00|35786.3|35783.9|35799.3|35796.9|35800.3|35797.9|35776.3|35773.9|883
1644435300000|2022-02-09 19:35:00|35798.8|35796.4|35810.3|35807.9|35812.8|35810.4|35791.3|35788.9|839
1644435600000|2022-02-09 19:40:00|35809.8|35807.4|35803.8|35801.4|35815.3|35812.9|35800.3|35797.9|1236
1644435900000|2022-02-09 19:45:00|35803.3|35800.9|35789.3|35786.9|35808.3|35805.9|35788.3|35785.9|734
1644436200000|2022-02-09 19:50:00|35789.8|35787.4|35781.3|35778.9|35796.3|35793.9|35774.3|35771.9|1591
1644436500000|2022-02-09 19:55:00|35780.8|35778.4|35753.3|35750.9|35786.8|35784.4|35750.3|35747.9|1161
1644436800000|2022-02-09 20:00:00|35752.8|35750.4|35734.8|35732.4|35753.3|35750.9|35713.3|35710.9|2370
1644437100000|2022-02-09 20:05:00|35735.3|35732.9|35700.8|35698.4|35736.3|35733.9|35695.8|35693.4|1822
1644437400000|2022-02-09 20:10:00|35700.3|35697.9|35712.8|35710.4|35723.8|35721.4|35700.3|35697.9|1358
1644437700000|2022-02-09 20:15:00|35713.3|35710.9|35722.8|35720.4|35722.8|35720.4|35689.8|35687.4|1423
1644438000000|2022-02-09 20:20:00|35724.8|35722.4|35726.8|35724.4|35734.3|35731.9|35715.8|35713.4|898
1644438300000|2022-02-09 20:25:00|35727.3|35724.9|35759.8|35757.4|35760.8|35758.4|35710.3|35707.9|992
1644438600000|2022-02-09 20:30:00|35760.3|35757.9|35787.3|35784.9|35792.8|35790.4|35755.3|35752.9|2068
1644438900000|2022-02-09 20:35:00|35787.8|35785.4|35780.8|35778.4|35813.3|35810.9|35779.3|35776.9|1701
1644439200000|2022-02-09 20:40:00|35780.3|35777.9|35740.8|35738.4|35784.3|35781.9|35713.3|35710.9|2368
1644439500000|2022-02-09 20:45:00|35739.8|35737.4|35766.8|35764.4|35776.8|35774.4|35726.3|35723.9|1448
1644439800000|2022-02-09 20:50:00|35768.3|35765.9|35762.8|35760.4|35807.3|35804.9|35751.3|35748.9|3315
1644440100000|2022-02-09 20:55:00|35763.8|35761.4|35778.8|35776.4|35778.8|35776.4|35730.8|35728.4|3453
1644440400000|2022-02-09 21:00:00|35765.5|35763.1|35746.2|35741.4|35767.2|35763.1|35731.7|35726.9|1453
1644440700000|2022-02-09 21:05:00|35747.2|35742.4|35824.2|35819.4|35838.7|35833.9|35747.2|35742.4|2712
1644441000000|2022-02-09 21:10:00|35824.7|35819.9|35826.2|35821.4|35837.7|35832.9|35820.2|35815.4|511
1644441300000|2022-02-09 21:15:00|35826.7|35821.9|35837.2|35832.4|35837.7|35832.9|35825.7|35820.9|257
1644441600000|2022-02-09 21:20:00|35836.7|35831.9|35857.7|35852.9|35864.7|35859.9|35833.2|35828.4|671
1644441900000|2022-02-09 21:25:00|35858.2|35853.4|35848.7|35843.9|35860.7|35855.9|35844.2|35839.4|444
1644442200000|2022-02-09 21:30:00|35849.2|35844.4|35839.7|35834.9|35854.2|35849.4|35837.2|35832.4|477
1644442500000|2022-02-09 21:35:00|35840.7|35835.9|35836.2|35831.4|35841.2|35836.4|35836.2|35831.4|164
1644442800000|2022-02-09 21:40:00|35836.7|35831.9|35835.7|35830.9|35842.2|35837.4|35834.7|35829.9|176
1644443100000|2022-02-09 21:45:00|35836.2|35831.4|35827.7|35822.9|35837.2|35832.4|35820.7|35815.9|254
1644443400000|2022-02-09 21:50:00|35827.2|35822.4|35823.2|35818.4|35832.2|35827.4|35822.7|35817.9|105
1644443700000|2022-02-09 21:55:00|35822.7|35817.9|35830.3|35820.5|35832.7|35827.9|35821.2|35816.4|202
1644444000000|2022-02-09 22:00:00|35830.4|35820.6|35829.8|35820|35831.9|35822.1|35828.3|35818.5|0
1644444300000|2022-02-09 22:05:00|35830.2|35820.4|35827.5|35817.7|35830.2|35820.4|35827.3|35817.5|0
1644444600000|2022-02-09 22:10:00|35829.8|35820|35830|35820.2|35830.2|35820.4|35828.3|35818.5|0
1644444900000|2022-02-09 22:15:00|35829.9|35820.1|35826.7|35816.9|35830.2|35820.4|35826.7|35816.9|0
1644445200000|2022-02-09 22:20:00|35826.6|35816.8|35826.8|35817|35826.8|35817|35825.9|35816.1|0
1644445500000|2022-02-09 22:25:00|35827|35817.2|35825.3|35815.5|35827.1|35817.3|35824.2|35814.4|0
1644445800000|2022-02-09 22:30:00|35825.6|35815.8|35826.1|35816.3|35826.1|35816.3|35825.3|35815.5|0
1644446100000|2022-02-09 22:35:00|35826|35816.2|35826.3|35816.5|35827|35817.2|35825.8|35816|0
1644446400000|2022-02-09 22:40:00|35826.5|35816.7|35829.3|35819.5|35829.3|35819.5|35826.5|35816.7|0
1644446700000|2022-02-09 22:45:00|35828.7|35818.9|35829|35819.2|35829|35819.2|35828.4|35818.6|0
1644447000000|2022-02-09 22:50:00|35829.4|35819.6|35831.2|35821.4|35831.4|35821.6|35829.1|35819.3|0
1644447300000|2022-02-09 22:55:00|35831.4|35821.6|35835.2|35825.4|35835.2|35825.4|35830.2|35820.4|0
1644447600000|2022-02-09 23:00:00|35837.7|35832.9|35834.2|35829.4|35847.7|35842.9|35825.7|35820.9|431
1644447900000|2022-02-09 23:05:00|35835.2|35830.4|35828.7|35823.9|35836.2|35831.4|35826.7|35821.9|136
1644448200000|2022-02-09 23:10:00|35831.7|35826.9|35826.2|35821.4|35836.2|35831.4|35825.2|35820.4|126
1644448500000|2022-02-09 23:15:00|35825.7|35820.9|35820.2|35815.4|35834.2|35829.4|35813.2|35808.4|148
1644448800000|2022-02-09 23:20:00|35820.7|35815.9|35820.7|35815.9|35821.2|35816.4|35811.7|35806.9|99
1644449100000|2022-02-09 23:25:00|35820.2|35815.4|35820.2|35815.4|35837.7|35832.9|35818.7|35813.9|545
1644449400000|2022-02-09 23:30:00|35820.7|35815.9|35811.2|35806.4|35824.2|35819.4|35808.2|35803.4|200
1644449700000|2022-02-09 23:35:00|35810.7|35805.9|35825.2|35820.4|35830.7|35825.9|35809.7|35804.9|333
1644450000000|2022-02-09 23:40:00|35825.7|35820.9|35804.2|35799.4|35828.2|35823.4|35804.2|35799.4|240
1644450300000|2022-02-09 23:45:00|35803.2|35798.4|35812.7|35807.9|35812.7|35807.9|35803.2|35798.4|121
1644450600000|2022-02-09 23:50:00|35812.2|35807.4|35804.2|35799.4|35813.2|35808.4|35797.2|35792.4|163
1644450900000|2022-02-09 23:55:00|35803.7|35798.9|35813.7|35808.9|35816.2|35811.4|35800.2|35795.4|108
1644451200000|2022-02-10 00:00:00|35814.7|35809.9|35813.2|35808.4|35818.2|35813.4|35799.7|35794.9|197
1644451500000|2022-02-10 00:05:00|35812.7|35807.9|35802.7|35797.9|35827.7|35822.9|35796.7|35791.9|411
1644451800000|2022-02-10 00:10:00|35802.2|35797.4|35795.7|35790.9|35810.7|35805.9|35793.7|35788.9|211
1644452100000|2022-02-10 00:15:00|35795.2|35790.4|35786.7|35781.9|35799.7|35794.9|35786.7|35781.9|210
1644452400000|2022-02-10 00:20:00|35786.2|35781.4|35805.2|35800.4|35806.2|35801.4|35785.7|35780.9|131
1644452700000|2022-02-10 00:25:00|35804.7|35799.9|35806.7|35801.9|35807.7|35802.9|35799.2|35794.4|84
1644453000000|2022-02-10 00:30:00|35807.2|35802.4|35803.7|35798.9|35814.7|35809.9|35801.7|35796.9|101
1644453300000|2022-02-10 00:35:00|35803.2|35798.4|35802.7|35797.9|35815.2|35810.4|35799.2|35794.4|271
1644453600000|2022-02-10 00:40:00|35802.2|35797.4|35798.2|35793.4|35807.2|35802.4|35796.7|35791.9|56
1644453900000|2022-02-10 00:45:00|35797.7|35792.9|35789.2|35784.4|35801.7|35796.9|35782.2|35777.4|150
1644454200000|2022-02-10 00:50:00|35788.7|35783.9|35780.7|35775.9|35789.2|35784.4|35775.7|35770.9|156
1644454500000|2022-02-10 00:55:00|35780.2|35775.4|35777.2|35772.4|35786.7|35781.9|35773.2|35768.4|161
1644454800000|2022-02-10 01:00:00|35776.7|35771.9|35771.2|35766.4|35779.7|35774.9|35762.7|35757.9|322
1644455100000|2022-02-10 01:05:00|35770.7|35765.9|35776.7|35771.9|35778.2|35773.4|35768.2|35763.4|203
1644455400000|2022-02-10 01:10:00|35776.2|35771.4|35763.7|35758.9|35776.2|35771.4|35754.7|35749.9|261
1644455700000|2022-02-10 01:15:00|35763.2|35758.4|35748.7|35743.9|35767.7|35762.9|35746.7|35741.9|150
1644456000000|2022-02-10 01:20:00|35748.2|35743.4|35763.2|35758.4|35767.7|35762.9|35747.7|35742.9|252
1644456300000|2022-02-10 01:25:00|35762.7|35757.9|35741.7|35736.9|35765.7|35760.9|35739.7|35734.9|279
1644456600000|2022-02-10 01:30:00|35741.2|35736.4|35727.7|35722.9|35741.7|35736.9|35714.2|35709.4|446
1644456900000|2022-02-10 01:35:00|35728.7|35723.9|35726.7|35721.9|35733.7|35728.9|35721.7|35716.9|192
1644457200000|2022-02-10 01:40:00|35727.2|35722.4|35733.7|35728.9|35735.7|35730.9|35726.7|35721.9|151
1644457500000|2022-02-10 01:45:00|35733.2|35728.4|35740.7|35735.9|35741.2|35736.4|35729.7|35724.9|119
1644457800000|2022-02-10 01:50:00|35741.2|35736.4|35732.7|35727.9|35745.2|35740.4|35732.2|35727.4|96
1644458100000|2022-02-10 01:55:00|35732.2|35727.4|35733.7|35728.9|35733.7|35728.9|35724.7|35719.9|79
1644458400000|2022-02-10 02:00:00|35733.2|35728.4|35723.7|35718.9|35733.7|35728.9|35723.2|35718.4|115
1644458700000|2022-02-10 02:05:00|35724.2|35719.4|35725.7|35720.9|35733.2|35728.4|35723.2|35718.4|93
1644459000000|2022-02-10 02:10:00|35726.2|35721.4|35725.7|35720.9|35732.7|35727.9|35722.2|35717.4|130
1644459300000|2022-02-10 02:15:00|35725.2|35720.4|35723.7|35718.9|35729.7|35724.9|35721.2|35716.4|92
1644459600000|2022-02-10 02:20:00|35723.2|35718.4|35724.7|35719.9|35727.2|35722.4|35719.7|35714.9|232
1644459900000|2022-02-10 02:25:00|35724.2|35719.4|35720.7|35715.9|35725.2|35720.4|35711.7|35706.9|243
1644460200000|2022-02-10 02:30:00|35721.2|35716.4|35719.7|35714.9|35722.2|35717.4|35718.7|35713.9|69
1644460500000|2022-02-10 02:35:00|35719.2|35714.4|35731.7|35726.9|35735.2|35730.4|35718.7|35713.9|167
1644460800000|2022-02-10 02:40:00|35732.2|35727.4|35732.7|35727.9|35735.2|35730.4|35729.7|35724.9|155
1644461100000|2022-02-10 02:45:00|35733.2|35728.4|35736.7|35731.9|35742.2|35737.4|35731.7|35726.9|225
1644461400000|2022-02-10 02:50:00|35736.2|35731.4|35732.7|35727.9|35737.7|35732.9|35730.7|35725.9|88
1644461700000|2022-02-10 02:55:00|35732.2|35727.4|35732.2|35727.4|35736.2|35731.4|35730.2|35725.4|90
1644462000000|2022-02-10 03:00:00|35732.7|35727.9|35728.7|35723.9|35732.7|35727.9|35724.7|35719.9|165
1644462300000|2022-02-10 03:05:00|35727.7|35722.9|35722.2|35717.4|35730.7|35725.9|35721.7|35716.9|115
1644462600000|2022-02-10 03:10:00|35722.7|35717.9|35729.2|35724.4|35729.7|35724.9|35721.7|35716.9|90
1644462900000|2022-02-10 03:15:00|35729.7|35724.9|35730.7|35725.9|35735.2|35730.4|35728.2|35723.4|134
1644463200000|2022-02-10 03:20:00|35730.2|35725.4|35733.7|35728.9|35734.7|35729.9|35729.7|35724.9|82
1644463500000|2022-02-10 03:25:00|35733.2|35728.4|35740.7|35735.9|35740.7|35735.9|35730.7|35725.9|79
1644463800000|2022-02-10 03:30:00|35741.2|35736.4|35746.2|35741.4|35748.2|35743.4|35735.2|35730.4|116
1644464100000|2022-02-10 03:35:00|35745.7|35740.9|35748.7|35743.9|35750.7|35745.9|35744.7|35739.9|105
1644464400000|2022-02-10 03:40:00|35748.2|35743.4|35744.7|35739.9|35750.2|35745.4|35742.2|35737.4|70
1644464700000|2022-02-10 03:45:00|35743.7|35738.9|35745.7|35740.9|35746.2|35741.4|35743.7|35738.9|35
1644465000000|2022-02-10 03:50:00|35745.2|35740.4|35743.2|35738.4|35745.2|35740.4|35738.2|35733.4|93
1644465300000|2022-02-10 03:55:00|35743.7|35738.9|35752.7|35747.9|35754.2|35749.4|35743.2|35738.4|117
1644465600000|2022-02-10 04:00:00|35753.2|35748.4|35748.7|35743.9|35753.7|35748.9|35748.2|35743.4|74
1644465900000|2022-02-10 04:05:00|35748.2|35743.4|35746.7|35741.9|35748.2|35743.4|35743.7|35738.9|61
1644466200000|2022-02-10 04:10:00|35747.2|35742.4|35742.7|35737.9|35751.2|35746.4|35742.2|35737.4|64
1644466500000|2022-02-10 04:15:00|35743.2|35738.4|35751.7|35746.9|35753.2|35748.4|35741.2|35736.4|47
1644466800000|2022-02-10 04:20:00|35752.2|35747.4|35753.2|35748.4|35755.7|35750.9|35748.7|35743.9|27
1644467100000|2022-02-10 04:25:00|35753.7|35748.9|35760.7|35755.9|35761.2|35756.4|35753.2|35748.4|111
1644467400000|2022-02-10 04:30:00|35761.2|35756.4|35763.7|35758.9|35764.7|35759.9|35758.7|35753.9|80
1644467700000|2022-02-10 04:35:00|35764.2|35759.4|35760.7|35755.9|35764.2|35759.4|35758.2|35753.4|48
1644468000000|2022-02-10 04:40:00|35760.2|35755.4|35762.2|35757.4|35762.7|35757.9|35758.7|35753.9|25
1644468300000|2022-02-10 04:45:00|35762.7|35757.9|35752.7|35747.9|35763.7|35758.9|35752.2|35747.4|52
1644468600000|2022-02-10 04:50:00|35753.2|35748.4|35756.7|35751.9|35757.7|35752.9|35752.2|35747.4|33
1644468900000|2022-02-10 04:55:00|35757.2|35752.4|35756.7|35751.9|35761.7|35756.9|35756.7|35751.9|44
1644469200000|2022-02-10 05:00:00|35755.2|35750.4|35759.2|35754.4|35762.7|35757.9|35752.7|35747.9|53
1644469500000|2022-02-10 05:05:00|35759.7|35754.9|35758.7|35753.9|35760.7|35755.9|35756.7|35751.9|13
1644469800000|2022-02-10 05:10:00|35759.2|35754.4|35761.7|35756.9|35764.2|35759.4|35758.2|35753.4|38
1644470100000|2022-02-10 05:15:00|35762.2|35757.4|35760.7|35755.9|35763.2|35758.4|35757.7|35752.9|40
1644470400000|2022-02-10 05:20:00|35761.2|35756.4|35758.7|35753.9|35762.2|35757.4|35757.2|35752.4|20
1644470700000|2022-02-10 05:25:00|35759.2|35754.4|35755.7|35750.9|35760.2|35755.4|35754.2|35749.4|54
1644471000000|2022-02-10 05:30:00|35756.2|35751.4|35754.7|35749.9|35761.2|35756.4|35754.2|35749.4|67
1644471300000|2022-02-10 05:35:00|35755.2|35750.4|35753.7|35748.9|35757.7|35752.9|35752.2|35747.4|54
1644471600000|2022-02-10 05:40:00|35752.7|35747.9|35753.7|35748.9|35755.2|35750.4|35746.2|35741.4|69
1644471900000|2022-02-10 05:45:00|35753.2|35748.4|35756.7|35751.9|35756.7|35751.9|35751.7|35746.9|13
1644472200000|2022-02-10 05:50:00|35757.2|35752.4|35751.2|35746.4|35758.2|35753.4|35751.2|35746.4|34
1644472500000|2022-02-10 05:55:00|35751.7|35746.9|35777.7|35772.9|35777.7|35772.9|35751.7|35746.9|249
1644472800000|2022-02-10 06:00:00|35776.7|35771.9|35791.7|35786.9|35792.2|35787.4|35771.2|35766.4|286
1644473100000|2022-02-10 06:05:00|35792.7|35787.9|35777.7|35772.9|35796.7|35791.9|35777.2|35772.4|374
1644473400000|2022-02-10 06:10:00|35777.2|35772.4|35793.7|35788.9|35794.2|35789.4|35775.7|35770.9|246
1644473700000|2022-02-10 06:15:00|35794.2|35789.4|35788.7|35783.9|35794.7|35789.9|35786.2|35781.4|116
1644474000000|2022-02-10 06:20:00|35788.2|35783.4|35798.7|35793.9|35799.2|35794.4|35784.7|35779.9|158
1644474300000|2022-02-10 06:25:00|35799.7|35794.9|35795.2|35790.4|35801.2|35796.4|35792.7|35787.9|109
1644474600000|2022-02-10 06:30:00|35795.7|35790.9|35795.7|35790.9|35801.7|35796.9|35791.2|35786.4|172
1644474900000|2022-02-10 06:35:00|35795.2|35790.4|35800.7|35795.9|35800.7|35795.9|35792.7|35787.9|123
1644475200000|2022-02-10 06:40:00|35801.2|35796.4|35802.7|35797.9|35804.7|35799.9|35795.7|35790.9|134
1644475500000|2022-02-10 06:45:00|35802.2|35797.4|35797.2|35792.4|35802.7|35797.9|35796.2|35791.4|130
1644475800000|2022-02-10 06:50:00|35796.7|35791.9|35788.7|35783.9|35799.7|35794.9|35788.2|35783.4|81
1644476100000|2022-02-10 06:55:00|35788.2|35783.4|35793.7|35788.9|35794.2|35789.4|35783.2|35778.4|117
1644476400000|2022-02-10 07:00:00|35793.2|35788.4|35778.1|35774.5|35793.2|35789|35771.6|35768|380
1644476700000|2022-02-10 07:05:00|35777.6|35774|35779.1|35775.5|35779.1|35775.5|35769.1|35765.5|197
1644477000000|2022-02-10 07:10:00|35779.6|35776|35779.1|35775.5|35786.1|35782.5|35776.1|35772.5|122
1644477300000|2022-02-10 07:15:00|35779.6|35776|35777.6|35774|35784.1|35780.5|35775.1|35771.5|84
1644477600000|2022-02-10 07:20:00|35778.1|35774.5|35787.1|35783.5|35787.1|35783.5|35778.1|35774.5|95
1644477900000|2022-02-10 07:25:00|35786.6|35783|35783.6|35780|35788.1|35784.5|35778.1|35774.5|115
1644478200000|2022-02-10 07:30:00|35783.1|35779.5|35787.6|35784|35791.1|35787.5|35774.1|35770.5|125
1644478500000|2022-02-10 07:35:00|35787.1|35783.5|35784.1|35780.5|35788.6|35785|35778.6|35775|72
1644478800000|2022-02-10 07:40:00|35784.6|35781|35787.1|35783.5|35787.6|35784|35778.1|35774.5|92
1644479100000|2022-02-10 07:45:00|35787.6|35784|35794.1|35790.5|35797.6|35794|35785.1|35781.5|187
1644479400000|2022-02-10 07:50:00|35793.6|35790|35806.6|35803|35810.6|35807|35791.6|35788|484
1644479700000|2022-02-10 07:55:00|35807.1|35803.5|35815.6|35812|35816.6|35813|35800.6|35797|379
1644480000000|2022-02-10 08:00:00|35814.6|35811|35817.1|35813.5|35834.6|35831|35801.1|35797.5|1255
1644480300000|2022-02-10 08:05:00|35817.6|35814|35812.6|35809|35822.6|35819|35809.6|35806|542
1644480600000|2022-02-10 08:10:00|35813.1|35809.5|35837.1|35833.5|35842.6|35839|35813.1|35809.5|738
1644480900000|2022-02-10 08:15:00|35837.6|35834|35810.1|35806.5|35837.6|35834|35797.1|35793.5|652
1644481200000|2022-02-10 08:20:00|35809.6|35806|35814.1|35810.5|35823.1|35819.5|35788.1|35784.5|724
1644481500000|2022-02-10 08:25:00|35813.6|35810|35794.1|35790.5|35816.6|35813|35783.6|35780|394
1644481800000|2022-02-10 08:30:00|35794.6|35791|35786.1|35782.5|35804.1|35800.5|35783.1|35779.5|421
1644482100000|2022-02-10 08:35:00|35785.6|35782|35791.1|35787.5|35800.1|35796.5|35779.1|35775.5|465
1644482400000|2022-02-10 08:40:00|35790.6|35787|35766.1|35762.5|35797.1|35793.5|35754.1|35750.5|573
1644482700000|2022-02-10 08:45:00|35765.6|35762|35768.1|35764.5|35778.1|35774.5|35756.1|35752.5|584
1644483000000|2022-02-10 08:50:00|35767.1|35763.5|35766.6|35763|35773.6|35770|35760.1|35756.5|208
1644483300000|2022-02-10 08:55:00|35767.1|35763.5|35760.1|35756.5|35772.1|35768.5|35756.6|35753|232
1644483600000|2022-02-10 09:00:00|35760.6|35757|35767.6|35764|35772.1|35768.5|35742.6|35739|802
1644483900000|2022-02-10 09:05:00|35768.1|35764.5|35772.1|35768.5|35783.1|35779.5|35767.1|35763.5|413
1644484200000|2022-02-10 09:10:00|35773.1|35769.5|35775.1|35771.5|35782.6|35779|35765.1|35761.5|306
1644484500000|2022-02-10 09:15:00|35774.6|35771|35768.1|35764.5|35777.6|35774|35765.6|35762|171
1644484800000|2022-02-10 09:20:00|35768.6|35765|35762.1|35758.5|35773.6|35770|35759.6|35756|184
1644485100000|2022-02-10 09:25:00|35761.6|35758|35788.1|35784.5|35788.1|35784.5|35759.6|35756|308
1644485400000|2022-02-10 09:30:00|35788.6|35785|35784.1|35780.5|35796.1|35792.5|35783.6|35780|391
1644485700000|2022-02-10 09:35:00|35784.6|35781|35774.6|35771|35799.1|35795.5|35774.6|35771|385
1644486000000|2022-02-10 09:40:00|35775.6|35772|35775.1|35771.5|35780.6|35777|35771.1|35767.5|226
1644486300000|2022-02-10 09:45:00|35774.6|35771|35759.6|35756|35776.6|35773|35754.1|35750.5|249
1644486600000|2022-02-10 09:50:00|35760.1|35756.5|35770.6|35767|35776.1|35772.5|35758.6|35755|312
1644486900000|2022-02-10 09:55:00|35770.1|35766.5|35769.6|35766|35780.1|35776.5|35767.1|35763.5|214
1644487200000|2022-02-10 10:00:00|35769.1|35765.5|35757.1|35753.5|35774.1|35770.5|35748.6|35745|366
1644487500000|2022-02-10 10:05:00|35756.6|35753|35763.1|35759.5|35763.6|35760|35744.1|35740.5|376
1644487800000|2022-02-10 10:10:00|35763.6|35760|35767.1|35763.5|35768.1|35764.5|35754.1|35750.5|349
1644488100000|2022-02-10 10:15:00|35767.6|35764|35768.1|35764.5|35774.6|35771|35763.1|35759.5|268
1644488400000|2022-02-10 10:20:00|35767.6|35764|35756.6|35753|35768.1|35764.5|35756.6|35753|131
1644488700000|2022-02-10 10:25:00|35757.1|35753.5|35766.1|35762.5|35768.1|35764.5|35756.1|35752.5|125
1644489000000|2022-02-10 10:30:00|35766.6|35763|35765.6|35762|35775.6|35772|35763.6|35760|157
1644489300000|2022-02-10 10:35:00|35766.1|35762.5|35780.6|35777|35781.1|35777.5|35765.6|35762|154
1644489600000|2022-02-10 10:40:00|35780.1|35776.5|35780.1|35776.5|35783.6|35780|35774.6|35771|189
1644489900000|2022-02-10 10:45:00|35780.6|35777|35793.6|35790|35794.6|35791|35777.6|35774|287
1644490200000|2022-02-10 10:50:00|35794.1|35790.5|35800.1|35796.5|35804.1|35800.5|35794.1|35790.5|266
1644490500000|2022-02-10 10:55:00|35800.6|35797|35806.1|35802.5|35807.1|35803.5|35795.1|35791.5|213
1644490800000|2022-02-10 11:00:00|35805.6|35802|35810.6|35807|35824.1|35820.5|35802.1|35798.5|702
1644491100000|2022-02-10 11:05:00|35810.1|35806.5|35805.1|35801.5|35813.1|35809.5|35797.1|35793.5|253
1644491400000|2022-02-10 11:10:00|35804.6|35801|35816.1|35812.5|35819.1|35815.5|35803.1|35799.5|190
1644491700000|2022-02-10 11:15:00|35815.6|35812|35816.1|35812.5|35824.6|35821|35811.6|35808|176
1644492000000|2022-02-10 11:20:00|35816.6|35813|35818.6|35815|35821.1|35817.5|35811.1|35807.5|134
1644492300000|2022-02-10 11:25:00|35819.6|35816|35806.6|35803|35821.1|35817.5|35806.6|35803|247
1644492600000|2022-02-10 11:30:00|35807.1|35803.5|35807.1|35803.5|35811.6|35808|35802.1|35798.5|215
1644492900000|2022-02-10 11:35:00|35807.6|35804|35801.6|35798|35816.1|35812.5|35798.6|35795|264
1644493200000|2022-02-10 11:40:00|35802.1|35798.5|35798.1|35794.5|35806.6|35803|35796.6|35793|309
1644493500000|2022-02-10 11:45:00|35798.6|35795|35790.6|35787|35800.6|35797|35782.6|35779|498
1644493800000|2022-02-10 11:50:00|35791.1|35787.5|35784.1|35780.5|35793.6|35790|35778.1|35774.5|267
1644494100000|2022-02-10 11:55:00|35784.6|35781|35786.6|35783|35789.1|35785.5|35775.6|35772|500
1644494400000|2022-02-10 12:00:00|35785.6|35782|35791.1|35787.5|35794.1|35790.5|35781.1|35777.5|391
1644494700000|2022-02-10 12:05:00|35791.6|35788|35796.6|35793|35798.6|35795|35788.6|35785|318
1644495000000|2022-02-10 12:10:00|35796.1|35792.5|35812.6|35809|35814.6|35811|35794.6|35791|284
1644495300000|2022-02-10 12:15:00|35813.1|35809.5|35818.6|35815|35825.6|35822|35809.1|35805.5|378
1644495600000|2022-02-10 12:20:00|35823.1|35819.5|35830.6|35827|35837.1|35833.5|35823.1|35819.5|511
1644495900000|2022-02-10 12:25:00|35830.1|35826.5|35821.6|35818|35830.6|35827|35815.6|35812|267
1644496200000|2022-02-10 12:30:00|35822.6|35819|35817.6|35814|35824.6|35821|35813.1|35809.5|398
1644496500000|2022-02-10 12:35:00|35816.6|35813|35812.1|35808.5|35821.6|35818|35811.6|35808|370
1644496800000|2022-02-10 12:40:00|35812.6|35809|35811.6|35808|35814.1|35810.5|35809.1|35805.5|262
1644497100000|2022-02-10 12:45:00|35811.1|35807.5|35815.6|35812|35821.6|35818|35808.6|35805|320
1644497400000|2022-02-10 12:50:00|35815.1|35811.5|35811.6|35808|35823.6|35820|35811.1|35807.5|251
1644497700000|2022-02-10 12:55:00|35812.6|35809|35816.1|35812.5|35822.6|35819|35808.1|35804.5|448
1644498000000|2022-02-10 13:00:00|35816.6|35813|35831.1|35827.5|35833.1|35829.5|35811.6|35808|435
1644498300000|2022-02-10 13:05:00|35831.6|35828|35856.1|35852.5|35863.6|35860|35828.6|35825|1368
1644498600000|2022-02-10 13:10:00|35855.6|35852|35831.1|35827.5|35855.6|35852|35830.6|35827|406
1644498900000|2022-02-10 13:15:00|35831.6|35828|35822.6|35819|35832.6|35829|35819.6|35816|599
1644499200000|2022-02-10 13:20:00|35822.1|35818.5|35821.6|35818|35830.6|35827|35810.6|35807|643
1644499500000|2022-02-10 13:25:00|35821.1|35817.5|35825.6|35822|35827.6|35824|35813.6|35810|327
1644499800000|2022-02-10 13:30:00|35826.1|35822.5|35614.6|35611|35826.1|35822.5|35585.6|35582|7478
1644500100000|2022-02-10 13:35:00|35615.1|35611.5|35676.6|35673|35677.1|35673.5|35591.1|35587.5|4728
1644500400000|2022-02-10 13:40:00|35676.1|35672.5|35617.1|35613.5|35684.1|35680.5|35602.6|35599|2591
1644500700000|2022-02-10 13:45:00|35615.1|35611.5|35596.6|35593|35630.1|35626.5|35587.1|35583.5|2597
1644501000000|2022-02-10 13:50:00|35597.1|35593.5|35614.1|35610.5|35629.6|35626|35582.6|35579|1560
1644501300000|2022-02-10 13:55:00|35613.1|35609.5|35613.6|35610|35645.1|35641.5|35612.1|35608.5|1723
1644501600000|2022-02-10 14:00:00|35613.1|35609.5|35514.1|35510.5|35614.1|35610.5|35509.1|35505.5|3204
1644501900000|2022-02-10 14:05:00|35514.6|35511|35515.1|35511.5|35548.6|35545|35495.6|35492|2221
1644502200000|2022-02-10 14:10:00|35514.1|35510.5|35475.1|35471.5|35521.1|35517.5|35458.6|35455|2560
1644502500000|2022-02-10 14:15:00|35477.1|35473.5|35504.6|35501|35512.1|35508.5|35472.6|35469|1739
1644502800000|2022-02-10 14:20:00|35505.1|35501.5|35511.6|35508|35524.1|35520.5|35486.6|35483|1649
1644503100000|2022-02-10 14:25:00|35512.6|35509|35479.1|35475.5|35526.1|35522.5|35472.6|35469|2720
1644503400000|2022-02-10 14:30:00|35478.5|35476.1|35501.5|35499.1|35554.5|35552.1|35472.5|35470.1|8733
1644503700000|2022-02-10 14:35:00|35504|35501.6|35549.5|35547.1|35564|35561.6|35475.5|35473.1|4582
1644504000000|2022-02-10 14:40:00|35550.5|35548.1|35616|35613.6|35631|35628.6|35544.5|35542.1|5231
1644504300000|2022-02-10 14:45:00|35616.5|35614.1|35625.5|35623.1|35640.5|35638.1|35597|35594.6|3981
1644504600000|2022-02-10 14:50:00|35626.5|35624.1|35667.5|35665.1|35710.5|35708.1|35609|35606.6|6050
1644504900000|2022-02-10 14:55:00|35668.5|35666.1|35665.5|35663.1|35690|35687.6|35652.5|35650.1|2552
1644505200000|2022-02-10 15:00:00|35670|35667.6|35752.5|35750.1|35755.5|35753.1|35666.5|35664.1|3488
1644505500000|2022-02-10 15:05:00|35752|35749.6|35775|35772.6|35787.5|35785.1|35737|35734.6|3773
1644505800000|2022-02-10 15:10:00|35779.5|35777.1|35737.8|35735.4|35784.5|35782.1|35725.5|35723.1|2650
1644506100000|2022-02-10 15:15:00|35735.3|35732.9|35702.8|35700.4|35743.8|35741.4|35683.8|35681.4|2472
1644506400000|2022-02-10 15:20:00|35700.8|35698.4|35700.3|35697.9|35721.8|35719.4|35674.8|35672.4|1987
1644506700000|2022-02-10 15:25:00|35700.8|35698.4|35698.3|35695.9|35720.3|35717.9|35688.3|35685.9|1502
1644507000000|2022-02-10 15:30:00|35699.3|35696.9|35704.3|35701.9|35729.3|35726.9|35683.3|35680.9|2056
1644507300000|2022-02-10 15:35:00|35703.8|35701.4|35794.8|35792.4|35796.3|35793.9|35688.3|35685.9|2354
1644507600000|2022-02-10 15:40:00|35795.3|35792.9|35785.3|35782.9|35808.8|35806.4|35760.8|35758.4|2197
1644507900000|2022-02-10 15:45:00|35784.8|35782.4|35773.8|35771.4|35784.8|35782.4|35735.8|35733.4|1286
1644508200000|2022-02-10 15:50:00|35774.3|35771.9|35675.8|35673.4|35774.8|35772.4|35666.8|35664.4|2391
1644508500000|2022-02-10 15:55:00|35673.8|35671.4|35656.8|35654.4|35679.3|35676.9|35625.8|35623.4|2936
1644508800000|2022-02-10 16:00:00|35656.3|35653.9|35679.8|35677.4|35692.3|35689.9|35617.8|35615.4|3335
1644509100000|2022-02-10 16:05:00|35680.3|35677.9|35676.3|35673.9|35697.8|35695.4|35664.8|35662.4|1601
1644509400000|2022-02-10 16:10:00|35676.8|35674.4|35627.8|35625.4|35680.8|35678.4|35622.3|35619.9|1983
1644509700000|2022-02-10 16:15:00|35627.3|35624.9|35626.8|35624.4|35661.3|35658.9|35606.8|35604.4|1846
1644510000000|2022-02-10 16:20:00|35627.3|35624.9|35634.3|35631.9|35638.3|35635.9|35593.8|35591.4|1779
1644510300000|2022-02-10 16:25:00|35634.8|35632.4|35631.8|35629.4|35644.8|35642.4|35610.8|35608.4|1784
1644510600000|2022-02-10 16:30:00|35630.3|35627.9|35598.8|35596.4|35637.8|35635.4|35593.8|35591.4|1965
1644510900000|2022-02-10 16:35:00|35599.8|35597.4|35605.8|35603.4|35627.8|35625.4|35598.8|35596.4|1526
1644511200000|2022-02-10 16:40:00|35605.3|35602.9|35658.3|35655.9|35658.8|35656.4|35605.3|35602.9|1427
1644511500000|2022-02-10 16:45:00|35657.3|35654.9|35688.8|35686.4|35703.3|35700.9|35647.8|35645.4|1672
1644511800000|2022-02-10 16:50:00|35688.3|35685.9|35677.8|35675.4|35698.8|35696.4|35672.3|35669.9|1023
1644512100000|2022-02-10 16:55:00|35678.3|35675.9|35703.8|35701.4|35711.8|35709.4|35677.3|35674.9|1172
1644512400000|2022-02-10 17:00:00|35702.8|35700.4|35668.8|35666.4|35706.3|35703.9|35656.8|35654.4|951
1644512700000|2022-02-10 17:05:00|35668.3|35665.9|35687.8|35685.4|35702.3|35699.9|35658.3|35655.9|1154
1644513000000|2022-02-10 17:10:00|35688.3|35685.9|35691.3|35688.9|35705.8|35703.4|35683.8|35681.4|715
1644513300000|2022-02-10 17:15:00|35691.8|35689.4|35692.3|35689.9|35707.8|35705.4|35670.3|35667.9|791
1644513600000|2022-02-10 17:20:00|35692.8|35690.4|35709.8|35707.4|35725.3|35722.9|35689.8|35687.4|833
1644513900000|2022-02-10 17:25:00|35710.3|35707.9|35718.8|35716.4|35720.8|35718.4|35703.8|35701.4|526
1644514200000|2022-02-10 17:30:00|35718.3|35715.9|35679.3|35676.9|35744.3|35741.9|35670.3|35667.9|1391
1644514500000|2022-02-10 17:35:00|35678.8|35676.4|35701.8|35699.4|35704.3|35701.9|35678.3|35675.9|581
1644514800000|2022-02-10 17:40:00|35702.3|35699.9|35688.8|35686.4|35712.3|35709.9|35676.3|35673.9|687
1644515100000|2022-02-10 17:45:00|35689.3|35686.9|35553.8|35551.4|35694.8|35692.4|35486.8|35484.4|3958
1644515400000|2022-02-10 17:50:00|35554.8|35552.4|35534.8|35532.4|35556.8|35554.4|35495.3|35492.9|7644
1644515700000|2022-02-10 17:55:00|35533.8|35531.4|35530.8|35528.4|35570.3|35567.9|35502.8|35500.4|3171
1644516000000|2022-02-10 18:00:00|35530.3|35527.9|35532.8|35530.4|35558.8|35556.4|35492.8|35490.4|3135
1644516300000|2022-02-10 18:05:00|35530.8|35528.4|35542.8|35540.4|35566.8|35564.4|35522.3|35519.9|1678
1644516600000|2022-02-10 18:10:00|35542.3|35539.9|35533.8|35531.4|35565.8|35563.4|35518.8|35516.4|1208
1644516900000|2022-02-10 18:15:00|35534.3|35531.9|35417.3|35414.9|35536.8|35534.4|35410.3|35407.9|3771
1644517200000|2022-02-10 18:20:00|35417.8|35415.4|35451.8|35449.4|35453.8|35451.4|35405.3|35402.9|2322
1644517500000|2022-02-10 18:25:00|35451.3|35448.9|35381.8|35379.4|35459.8|35457.4|35379.3|35376.9|3086
1644517800000|2022-02-10 18:30:00|35381.3|35378.9|35349.8|35347.4|35406.8|35404.4|35346.3|35343.9|3195
1644518100000|2022-02-10 18:35:00|35350.3|35347.9|35348.8|35346.4|35356.8|35354.4|35283.3|35280.9|4545
1644518400000|2022-02-10 18:40:00|35349.3|35346.9|35375.8|35373.4|35387.8|35385.4|35341.3|35338.9|3019
1644518700000|2022-02-10 18:45:00|35374.8|35372.4|35353.3|35350.9|35390.3|35387.9|35339.3|35336.9|2231
1644519000000|2022-02-10 18:50:00|35352.8|35350.4|35351.8|35349.4|35368.8|35366.4|35331.8|35329.4|1782
1644519300000|2022-02-10 18:55:00|35351.3|35348.9|35395.3|35392.9|35397.3|35394.9|35329.3|35326.9|2130
1644519600000|2022-02-10 19:00:00|35394.8|35392.4|35336.3|35333.9|35410.3|35407.9|35334.3|35331.9|2572
1644519900000|2022-02-10 19:05:00|35337.3|35334.9|35344.3|35341.9|35355.3|35352.9|35299.8|35297.4|2688
1644520200000|2022-02-10 19:10:00|35346.3|35343.9|35302.8|35300.4|35350.3|35347.9|35291.8|35289.4|1889
1644520500000|2022-02-10 19:15:00|35301.8|35299.4|35234.3|35231.9|35305.3|35302.9|35223.8|35221.4|3524
1644520800000|2022-02-10 19:20:00|35235.3|35232.9|35279.8|35277.4|35282.8|35280.4|35225.3|35222.9|3139
1644521100000|2022-02-10 19:25:00|35281.3|35278.9|35306.3|35303.9|35333.8|35331.4|35268.8|35266.4|2569
1644521400000|2022-02-10 19:30:00|35306.8|35304.4|35319.8|35317.4|35336.3|35333.9|35297.8|35295.4|1597
1644521700000|2022-02-10 19:35:00|35319.3|35316.9|35322.8|35320.4|35363.3|35360.9|35299.8|35297.4|2017
1644522000000|2022-02-10 19:40:00|35323.3|35320.9|35315.8|35313.4|35361.8|35359.4|35306.8|35304.4|1725
1644522300000|2022-02-10 19:45:00|35316.3|35313.9|35291.8|35289.4|35360.3|35357.9|35285.8|35283.4|1953
1644522600000|2022-02-10 19:50:00|35292.3|35289.9|35241.8|35239.4|35303.8|35301.4|35233.3|35230.9|2078
1644522900000|2022-02-10 19:55:00|35241.3|35238.9|35255.3|35252.9|35270.3|35267.9|35228.8|35226.4|1862
1644523200000|2022-02-10 20:00:00|35254.8|35252.4|35260.8|35258.4|35277.3|35274.9|35205.8|35203.4|2588
1644523500000|2022-02-10 20:05:00|35261.8|35259.4|35292.8|35290.4|35299.3|35296.9|35252.8|35250.4|3068
1644523800000|2022-02-10 20:10:00|35293.3|35290.9|35309.3|35306.9|35331.8|35329.4|35286.3|35283.9|2080
1644524100000|2022-02-10 20:15:00|35309.8|35307.4|35280.3|35277.9|35353.8|35351.4|35270.8|35268.4|2064
1644524400000|2022-02-10 20:20:00|35280.7|35278.3|35286.2|35283.8|35304.2|35301.8|35242.2|35239.8|1634
1644524700000|2022-02-10 20:25:00|35288.7|35286.3|35267.7|35265.3|35317.2|35314.8|35265.2|35262.8|1458
1644525000000|2022-02-10 20:30:00|35268.7|35266.3|35192.2|35189.8|35268.7|35266.3|35190.2|35187.8|2543
1644525300000|2022-02-10 20:35:00|35194.2|35191.8|35227.7|35225.3|35254.7|35252.3|35188.2|35185.8|3022
1644525600000|2022-02-10 20:40:00|35228.2|35225.8|35180.2|35177.8|35247.2|35244.8|35168.7|35166.3|2484
1644525900000|2022-02-10 20:45:00|35178.2|35175.8|35141.7|35139.3|35185.7|35183.3|35110.2|35107.8|3309
1644526200000|2022-02-10 20:50:00|35140.7|35138.3|35172.2|35169.8|35210.2|35207.8|35102.7|35100.3|4533
1644526500000|2022-02-10 20:55:00|35171.7|35169.3|35252.7|35250.3|35286.2|35283.8|35168.7|35166.3|6534
1644526800000|2022-02-10 21:00:00|35248.7|35246.3|35224.4|35219.6|35255.9|35251.1|35207.4|35202.6|1366
1644527100000|2022-02-10 21:05:00|35224.9|35220.1|35239.9|35235.1|35254.4|35249.6|35224.9|35220.1|961
1644527400000|2022-02-10 21:10:00|35238.9|35234.1|35215.4|35210.6|35242.9|35238.1|35203.4|35198.6|880
1644527700000|2022-02-10 21:15:00|35215.9|35211.1|35185.9|35181.1|35218.9|35214.1|35184.9|35180.1|537
1644528000000|2022-02-10 21:20:00|35186.9|35182.1|35171.9|35167.1|35186.9|35182.1|35165.9|35161.1|276
1644528300000|2022-02-10 21:25:00|35172.4|35167.6|35193.9|35189.1|35197.4|35192.6|35166.9|35162.1|289
1644528600000|2022-02-10 21:30:00|35194.4|35189.6|35197.9|35193.1|35211.4|35206.6|35189.9|35185.1|379
1644528900000|2022-02-10 21:35:00|35198.4|35193.6|35211.4|35206.6|35219.4|35214.6|35195.4|35190.6|269
1644529200000|2022-02-10 21:40:00|35211.9|35207.1|35186.9|35182.1|35216.9|35212.1|35186.9|35182.1|313
1644529500000|2022-02-10 21:45:00|35187.4|35182.6|35215.9|35211.1|35215.9|35211.1|35185.9|35181.1|405
1644529800000|2022-02-10 21:50:00|35216.9|35212.1|35231.9|35227.1|35233.4|35228.6|35209.9|35205.1|364
1644530100000|2022-02-10 21:55:00|35232.4|35227.6|35237.5|35227.7|35241.4|35236.6|35230.9|35226.1|288
1644530400000|2022-02-10 22:00:00|35226.6|35216.8|35237.1|35227.3|35240.8|35231|35226.5|35216.7|0
1644530700000|2022-02-10 22:05:00|35237.6|35227.8|35232.7|35222.9|35237.9|35228.1|35232.1|35222.3|0
1644531000000|2022-02-10 22:10:00|35232.5|35222.7|35229.7|35219.9|35232.7|35222.9|35229.6|35219.8|0
1644531300000|2022-02-10 22:15:00|35230|35220.2|35225.5|35215.7|35230.5|35220.7|35225.1|35215.3|0
1644531600000|2022-02-10 22:20:00|35225.6|35215.8|35225.8|35216|35227.6|35217.8|35225.3|35215.5|0
1644531900000|2022-02-10 22:25:00|35225.7|35215.9|35226|35216.2|35226.5|35216.7|35224.3|35214.5|0
1644532200000|2022-02-10 22:30:00|35225.7|35215.9|35226.4|35216.6|35228.2|35218.4|35221.7|35211.9|0
1644532500000|2022-02-10 22:35:00|35226.7|35216.9|35230.8|35221|35232.6|35222.8|35226.7|35216.9|0
1644532800000|2022-02-10 22:40:00|35232|35222.2|35229.9|35220.1|35232.1|35222.3|35228.9|35219.1|0
1644533100000|2022-02-10 22:45:00|35229.6|35219.8|35230.1|35220.3|35230.1|35220.3|35226.9|35217.1|0
1644533400000|2022-02-10 22:50:00|35230.4|35220.6|35230.3|35220.5|35232.2|35222.4|35230.3|35220.5|0
1644533700000|2022-02-10 22:55:00|35230.6|35220.8|35226|35216.2|35234.4|35224.6|35226|35216.2|0
1644534000000|2022-02-10 23:00:00|35234.4|35229.6|35215.9|35211.1|35245.9|35241.1|35197.9|35193.1|690
1644534300000|2022-02-10 23:05:00|35216.9|35212.1|35202.9|35198.1|35232.9|35228.1|35202.9|35198.1|314
1644534600000|2022-02-10 23:10:00|35211.9|35207.1|35229.4|35224.6|35231.9|35227.1|35204.9|35200.1|353
1644534900000|2022-02-10 23:15:00|35229.9|35225.1|35250.9|35246.1|35251.9|35247.1|35222.4|35217.6|318
1644535200000|2022-02-10 23:20:00|35250.4|35245.6|35231.4|35226.6|35252.4|35247.6|35230.9|35226.1|204
1644535500000|2022-02-10 23:25:00|35230.4|35225.6|35205.9|35201.1|35239.4|35234.6|35196.4|35191.6|289
1644535800000|2022-02-10 23:30:00|35206.4|35201.6|35185.4|35180.6|35208.4|35203.6|35173.9|35169.1|525
1644536100000|2022-02-10 23:35:00|35185.9|35181.1|35188.9|35184.1|35193.4|35188.6|35169.9|35165.1|347
1644536400000|2022-02-10 23:40:00|35188.4|35183.6|35179.9|35175.1|35188.9|35184.1|35166.4|35161.6|186
1644536700000|2022-02-10 23:45:00|35179.4|35174.6|35190.4|35185.6|35190.9|35186.1|35174.4|35169.6|136
1644537000000|2022-02-10 23:50:00|35189.9|35185.1|35179.4|35174.6|35194.9|35190.1|35178.4|35173.6|157
1644537300000|2022-02-10 23:55:00|35178.9|35174.1|35168.9|35164.1|35179.9|35175.1|35157.9|35153.1|283
1644537600000|2022-02-11 00:00:00|35168.4|35163.6|35131.9|35127.1|35169.9|35165.1|35131.9|35127.1|524
1644537900000|2022-02-11 00:05:00|35130.9|35126.1|35164.9|35160.1|35164.9|35160.1|35125.4|35120.6|391
1644538200000|2022-02-11 00:10:00|35165.4|35160.6|35144.4|35139.6|35165.9|35161.1|35142.4|35137.6|378
1644538500000|2022-02-11 00:15:00|35142.4|35137.6|35120.9|35116.1|35146.9|35142.1|35113.4|35108.6|653
1644538800000|2022-02-11 00:20:00|35121.4|35116.6|35089.4|35084.6|35129.4|35124.6|35079.4|35074.6|676
1644539100000|2022-02-11 00:25:00|35089.9|35085.1|35092.4|35087.6|35098.9|35094.1|35083.4|35078.6|294
1644539400000|2022-02-11 00:30:00|35091.9|35087.1|35102.4|35097.6|35104.4|35099.6|35086.9|35082.1|263
1644539700000|2022-02-11 00:35:00|35101.9|35097.1|35099.9|35095.1|35108.4|35103.6|35096.9|35092.1|149
1644540000000|2022-02-11 00:40:00|35100.4|35095.6|35093.4|35088.6|35112.9|35108.1|35091.9|35087.1|150
1644540300000|2022-02-11 00:45:00|35092.9|35088.1|35110.4|35105.6|35111.4|35106.6|35089.4|35084.6|274
1644540600000|2022-02-11 00:50:00|35110.9|35106.1|35092.4|35087.6|35113.4|35108.6|35092.4|35087.6|162
1644540900000|2022-02-11 00:55:00|35092.9|35088.1|35113.9|35109.1|35121.9|35117.1|35091.9|35087.1|246
1644541200000|2022-02-11 01:00:00|35115.4|35110.6|35113.9|35109.1|35120.4|35115.6|35099.4|35094.6|288
1644541500000|2022-02-11 01:05:00|35114.4|35109.6|35077.9|35073.1|35114.9|35110.1|35077.4|35072.6|385
1644541800000|2022-02-11 01:10:00|35077.4|35072.6|35086.4|35081.6|35086.9|35082.1|35067.4|35062.6|467
1644542100000|2022-02-11 01:15:00|35087.9|35083.1|35128.9|35124.1|35136.9|35132.1|35085.4|35080.6|494
1644542400000|2022-02-11 01:20:00|35129.4|35124.6|35123.4|35118.6|35139.9|35135.1|35123.4|35118.6|153
1644542700000|2022-02-11 01:25:00|35123.9|35119.1|35132.9|35128.1|35137.4|35132.6|35122.9|35118.1|120
1644543000000|2022-02-11 01:30:00|35133.4|35128.6|35143.4|35138.6|35145.4|35140.6|35116.4|35111.6|355
1644543300000|2022-02-11 01:35:00|35142.9|35138.1|35147.9|35143.1|35152.9|35148.1|35140.4|35135.6|191
1644543600000|2022-02-11 01:40:00|35147.4|35142.6|35151.9|35147.1|35165.4|35160.6|35147.4|35142.6|227
1644543900000|2022-02-11 01:45:00|35151.4|35146.6|35135.4|35130.6|35154.4|35149.6|35130.9|35126.1|397
1644544200000|2022-02-11 01:50:00|35134.9|35130.1|35148.9|35144.1|35151.9|35147.1|35133.4|35128.6|105
1644544500000|2022-02-11 01:55:00|35149.4|35144.6|35130.4|35125.6|35149.4|35144.6|35122.9|35118.1|110
1644544800000|2022-02-11 02:00:00|35129.9|35125.1|35118.4|35113.6|35134.9|35130.1|35118.4|35113.6|175
1644545100000|2022-02-11 02:05:00|35117.9|35113.1|35116.4|35111.6|35125.4|35120.6|35112.9|35108.1|153
1644545400000|2022-02-11 02:10:00|35115.9|35111.1|35094.4|35089.6|35118.4|35113.6|35087.4|35082.6|270
1644545700000|2022-02-11 02:15:00|35093.9|35089.1|35092.4|35087.6|35108.4|35103.6|35088.4|35083.6|160
1644546000000|2022-02-11 02:20:00|35092.9|35088.1|35078.9|35074.1|35100.4|35095.6|35078.9|35074.1|174
1644546300000|2022-02-11 02:25:00|35079.4|35074.6|35101.4|35096.6|35104.9|35100.1|35078.9|35074.1|264
1644546600000|2022-02-11 02:30:00|35100.9|35096.1|35094.4|35089.6|35104.4|35099.6|35083.9|35079.1|217
1644546900000|2022-02-11 02:35:00|35093.9|35089.1|35102.9|35098.1|35105.4|35100.6|35085.9|35081.1|187
1644547200000|2022-02-11 02:40:00|35103.4|35098.6|35107.9|35103.1|35110.4|35105.6|35090.9|35086.1|191
1644547500000|2022-02-11 02:45:00|35107.4|35102.6|35117.4|35112.6|35118.9|35114.1|35104.4|35099.6|85
1644547800000|2022-02-11 02:50:00|35117.9|35113.1|35117.4|35112.6|35119.4|35114.6|35107.9|35103.1|107
1644548100000|2022-02-11 02:55:00|35116.9|35112.1|35133.9|35129.1|35138.4|35133.6|35102.9|35098.1|300
1644548400000|2022-02-11 03:00:00|35134.4|35129.6|35112.4|35107.6|35134.4|35129.6|35109.4|35104.6|309
1644548700000|2022-02-11 03:05:00|35111.9|35107.1|35104.4|35099.6|35116.4|35111.6|35083.9|35079.1|445
1644549000000|2022-02-11 03:10:00|35104.9|35100.1|35098.4|35093.6|35105.9|35101.1|35089.4|35084.6|121
1644549300000|2022-02-11 03:15:00|35097.9|35093.1|35104.4|35099.6|35107.4|35102.6|35096.9|35092.1|137
1644549600000|2022-02-11 03:20:00|35104.9|35100.1|35105.4|35100.6|35121.4|35116.6|35104.9|35100.1|117
1644549900000|2022-02-11 03:25:00|35105.9|35101.1|35115.4|35110.6|35117.4|35112.6|35100.4|35095.6|89
1644550200000|2022-02-11 03:30:00|35115.9|35111.1|35100.4|35095.6|35117.9|35113.1|35098.9|35094.1|225
1644550500000|2022-02-11 03:35:00|35099.4|35094.6|35091.4|35086.6|35100.4|35095.6|35082.4|35077.6|233
1644550800000|2022-02-11 03:40:00|35091.9|35087.1|35090.4|35085.6|35095.4|35090.6|35087.9|35083.1|81
1644551100000|2022-02-11 03:45:00|35090.9|35086.1|35102.4|35097.6|35107.4|35102.6|35085.4|35080.6|156
1644551400000|2022-02-11 03:50:00|35102.9|35098.1|35110.9|35106.1|35124.4|35119.6|35102.4|35097.6|256
1644551700000|2022-02-11 03:55:00|35111.4|35106.6|35119.4|35114.6|35119.9|35115.1|35107.4|35102.6|97
1644552000000|2022-02-11 04:00:00|35119.9|35115.1|35113.9|35109.1|35125.9|35121.1|35111.9|35107.1|90
1644552300000|2022-02-11 04:05:00|35113.4|35108.6|35107.4|35102.6|35116.4|35111.6|35107.4|35102.6|59
1644552600000|2022-02-11 04:10:00|35107.9|35103.1|35105.4|35100.6|35109.9|35105.1|35098.9|35094.1|110
1644552900000|2022-02-11 04:15:00|35104.9|35100.1|35095.9|35091.1|35105.4|35100.6|35093.4|35088.6|63
1644553200000|2022-02-11 04:20:00|35096.9|35092.1|35090.4|35085.6|35097.9|35093.1|35088.4|35083.6|145
1644553500000|2022-02-11 04:25:00|35089.9|35085.1|35086.4|35081.6|35093.9|35089.1|35083.9|35079.1|132
1644553800000|2022-02-11 04:30:00|35084.4|35079.6|35070.4|35065.6|35095.4|35090.6|35053.4|35048.6|737
1644554100000|2022-02-11 04:35:00|35069.9|35065.1|35047.9|35043.1|35072.9|35068.1|35047.4|35042.6|200
1644554400000|2022-02-11 04:40:00|35047.4|35042.6|35025.9|35021.1|35053.9|35049.1|35018.9|35014.1|496
1644554700000|2022-02-11 04:45:00|35026.4|35021.6|35022.9|35018.1|35035.9|35031.1|35017.4|35012.6|194
1644555000000|2022-02-11 04:50:00|35021.4|35016.6|35033.4|35028.6|35037.4|35032.6|35018.4|35013.6|242
1644555300000|2022-02-11 04:55:00|35032.9|35028.1|35037.4|35032.6|35047.4|35042.6|35030.4|35025.6|253
1644555600000|2022-02-11 05:00:00|35038.9|35034.1|35027.4|35022.6|35041.9|35037.1|35016.4|35011.6|317
1644555900000|2022-02-11 05:05:00|35028.4|35023.6|35045.9|35041.1|35045.9|35041.1|35026.4|35021.6|177
1644556200000|2022-02-11 05:10:00|35044.9|35040.1|35042.4|35037.6|35047.9|35043.1|35030.4|35025.6|142
1644556500000|2022-02-11 05:15:00|35041.9|35037.1|35035.4|35030.6|35042.9|35038.1|35030.4|35025.6|202
1644556800000|2022-02-11 05:20:00|35034.4|35029.6|35020.4|35015.6|35039.4|35034.6|35018.9|35014.1|242
1644557100000|2022-02-11 05:25:00|35020.9|35016.1|35000.4|34995.6|35023.4|35018.6|34994.9|34990.1|607
1644557400000|2022-02-11 05:30:00|35000.9|34996.1|34987.4|34982.6|35010.4|35005.6|34980.9|34976.1|428
1644557700000|2022-02-11 05:35:00|34987.9|34983.1|35019.9|35015.1|35020.4|35015.6|34968.9|34964.1|1058
1644558000000|2022-02-11 05:40:00|35020.9|35016.1|35018.4|35013.6|35036.9|35032.1|35007.9|35003.1|1158
1644558300000|2022-02-11 05:45:00|35017.9|35013.1|34993.9|34989.1|35017.9|35013.1|34992.9|34988.1|224
1644558600000|2022-02-11 05:50:00|34994.4|34989.6|34990.4|34985.6|34996.4|34991.6|34988.4|34983.6|235
1644558900000|2022-02-11 05:55:00|34989.9|34985.1|35011.4|35006.6|35012.9|35008.1|34989.4|34984.6|245
1644559200000|2022-02-11 06:00:00|35010.9|35006.1|35016.4|35011.6|35016.4|35011.6|35000.9|34996.1|182
1644559500000|2022-02-11 06:05:00|35016.9|35012.1|35032.9|35028.1|35034.9|35030.1|35006.4|35001.6|272
1644559800000|2022-02-11 06:10:00|35031.9|35027.1|35028.4|35023.6|35039.4|35034.6|35026.4|35021.6|162
1644560100000|2022-02-11 06:15:00|35029.4|35024.6|35027.4|35022.6|35032.4|35027.6|35009.9|35005.1|368
1644560400000|2022-02-11 06:20:00|35026.9|35022.1|35019.4|35014.6|35031.4|35026.6|35016.4|35011.6|140
1644560700000|2022-02-11 06:25:00|35019.9|35015.1|35032.9|35028.1|35033.9|35029.1|35014.9|35010.1|57
1644561000000|2022-02-11 06:30:00|35033.4|35028.6|35007.4|35002.6|35033.4|35028.6|35007.4|35002.6|207
1644561300000|2022-02-11 06:35:00|35007.9|35003.1|35007.4|35002.6|35014.9|35010.1|35000.4|34995.6|132
1644561600000|2022-02-11 06:40:00|35006.9|35002.1|35023.4|35018.6|35026.9|35022.1|34985.4|34980.6|239
1644561900000|2022-02-11 06:45:00|35022.9|35018.1|35027.9|35023.1|35032.9|35028.1|35019.4|35014.6|182
1644562200000|2022-02-11 06:50:00|35028.4|35023.6|35046.4|35041.6|35047.9|35043.1|35025.4|35020.6|145
1644562500000|2022-02-11 06:55:00|35046.9|35042.1|35060.4|35055.6|35065.9|35061.1|35046.9|35042.1|239
1644562800000|2022-02-11 07:00:00|35061.4|35056.6|35087.8|35084.2|35095.3|35091.7|35058.3|35054.7|551
1644563100000|2022-02-11 07:05:00|35088.8|35085.2|35128.3|35124.7|35134.3|35130.7|35087.8|35084.2|914
1644563400000|2022-02-11 07:10:00|35128.8|35125.2|35138.8|35135.2|35145.8|35142.2|35114.8|35111.2|409
1644563700000|2022-02-11 07:15:00|35140.3|35136.7|35090.8|35087.2|35153.3|35149.7|35090.3|35086.7|1158
1644564000000|2022-02-11 07:20:00|35090.3|35086.7|35103.8|35100.2|35104.8|35101.2|35057.8|35054.2|1400
1644564300000|2022-02-11 07:25:00|35104.3|35100.7|35085.8|35082.2|35104.8|35101.2|35083.3|35079.7|431
1644564600000|2022-02-11 07:30:00|35086.8|35083.2|35089.8|35086.2|35112.3|35108.7|35085.3|35081.7|459
1644564900000|2022-02-11 07:35:00|35090.3|35086.7|35127.3|35123.7|35127.8|35124.2|35083.3|35079.7|392
1644565200000|2022-02-11 07:40:00|35127.8|35124.2|35114.8|35111.2|35129.8|35126.2|35107.3|35103.7|275
1644565500000|2022-02-11 07:45:00|35114.3|35110.7|35111.8|35108.2|35121.3|35117.7|35103.3|35099.7|262
1644565800000|2022-02-11 07:50:00|35111.3|35107.7|35112.8|35109.2|35126.8|35123.2|35110.3|35106.7|227
1644566100000|2022-02-11 07:55:00|35111.8|35108.2|35120.8|35117.2|35121.8|35118.2|35105.3|35101.7|265
1644566400000|2022-02-11 08:00:00|35121.3|35117.7|35142.8|35139.2|35147.8|35144.2|35084.3|35080.7|1062
1644566700000|2022-02-11 08:05:00|35142.3|35138.7|35178.8|35175.2|35178.8|35175.2|35135.3|35131.7|1080
1644567000000|2022-02-11 08:10:00|35175.8|35172.2|35183.8|35180.2|35209.8|35206.2|35170.3|35166.7|1042
1644567300000|2022-02-11 08:15:00|35183.3|35179.7|35175.3|35171.7|35196.8|35193.2|35157.8|35154.2|1054
1644567600000|2022-02-11 08:20:00|35174.8|35171.2|35162.8|35159.2|35187.3|35183.7|35151.8|35148.2|818
1644567900000|2022-02-11 08:25:00|35163.3|35159.7|35161.8|35158.2|35165.3|35161.7|35147.8|35144.2|361
1644568200000|2022-02-11 08:30:00|35161.3|35157.7|35156.3|35152.7|35194.8|35191.2|35154.8|35151.2|504
1644568500000|2022-02-11 08:35:00|35155.8|35152.2|35090.8|35087.2|35162.3|35158.7|35088.8|35085.2|1009
1644568800000|2022-02-11 08:40:00|35091.3|35087.7|35101.3|35097.7|35124.8|35121.2|35075.8|35072.2|701
1644569100000|2022-02-11 08:45:00|35100.8|35097.2|35120.8|35117.2|35127.8|35124.2|35087.8|35084.2|711
1644569400000|2022-02-11 08:50:00|35120.3|35116.7|35108.8|35105.2|35139.3|35135.7|35100.8|35097.2|615
1644569700000|2022-02-11 08:55:00|35109.3|35105.7|35083.8|35080.2|35126.8|35123.2|35079.3|35075.7|500
1644570000000|2022-02-11 09:00:00|35084.3|35080.7|35102.8|35099.2|35117.8|35114.2|35082.8|35079.2|616
1644570300000|2022-02-11 09:05:00|35102.3|35098.7|35120.8|35117.2|35124.3|35120.7|35078.3|35074.7|575
1644570600000|2022-02-11 09:10:00|35121.3|35117.7|35124.8|35121.2|35125.8|35122.2|35094.3|35090.7|360
1644570900000|2022-02-11 09:15:00|35125.3|35121.7|35122.8|35119.2|35141.8|35138.2|35115.3|35111.7|664
1644571200000|2022-02-11 09:20:00|35123.3|35119.7|35103.8|35100.2|35124.8|35121.2|35097.8|35094.2|439
1644571500000|2022-02-11 09:25:00|35103.3|35099.7|35110.3|35106.7|35116.3|35112.7|35096.3|35092.7|239
1644571800000|2022-02-11 09:30:00|35109.8|35106.2|35075.8|35072.2|35110.3|35106.7|35072.8|35069.2|542
1644572100000|2022-02-11 09:35:00|35075.3|35071.7|35083.8|35080.2|35086.8|35083.2|35061.8|35058.2|502
1644572400000|2022-02-11 09:40:00|35084.3|35080.7|35082.8|35079.2|35084.8|35081.2|35054.3|35050.7|420
1644572700000|2022-02-11 09:45:00|35083.3|35079.7|35088.8|35085.2|35104.3|35100.7|35081.8|35078.2|387
1644573000000|2022-02-11 09:50:00|35088.3|35084.7|35094.8|35091.2|35095.8|35092.2|35066.3|35062.7|572
1644573300000|2022-02-11 09:55:00|35095.3|35091.7|35102.3|35098.7|35105.8|35102.2|35086.8|35083.2|256
1644573600000|2022-02-11 10:00:00|35101.8|35098.2|35110.8|35107.2|35116.8|35113.2|35094.8|35091.2|447
1644573900000|2022-02-11 10:05:00|35111.3|35107.7|35107.3|35103.7|35115.3|35111.7|35098.3|35094.7|201
1644574200000|2022-02-11 10:10:00|35107.8|35104.2|35099.3|35095.7|35117.3|35113.7|35098.8|35095.2|311
1644574500000|2022-02-11 10:15:00|35100.8|35097.2|35098.8|35095.2|35117.8|35114.2|35098.8|35095.2|267
1644574800000|2022-02-11 10:20:00|35099.3|35095.7|35110.8|35107.2|35117.8|35114.2|35098.3|35094.7|318
1644575100000|2022-02-11 10:25:00|35109.8|35106.2|35107.8|35104.2|35112.8|35109.2|35095.8|35092.2|187
1644575400000|2022-02-11 10:30:00|35108.3|35104.7|35113.8|35110.2|35119.3|35115.7|35094.8|35091.2|306
1644575700000|2022-02-11 10:35:00|35114.3|35110.7|35112.8|35109.2|35117.3|35113.7|35106.3|35102.7|300
1644576000000|2022-02-11 10:40:00|35113.3|35109.7|35111.8|35108.2|35131.8|35128.2|35105.3|35101.7|635
1644576300000|2022-02-11 10:45:00|35112.3|35108.7|35118.3|35114.7|35128.8|35125.2|35104.8|35101.2|220
1644576600000|2022-02-11 10:50:00|35119.3|35115.7|35137.8|35134.2|35140.3|35136.7|35118.3|35114.7|238
1644576900000|2022-02-11 10:55:00|35138.3|35134.7|35136.8|35133.2|35152.3|35148.7|35131.3|35127.7|435
1644577200000|2022-02-11 11:00:00|35136.3|35132.7|35111.3|35107.7|35140.3|35136.7|35109.3|35105.7|303
1644577500000|2022-02-11 11:05:00|35111.8|35108.2|35105.3|35101.7|35126.3|35122.7|35101.8|35098.2|354
1644577800000|2022-02-11 11:10:00|35105.8|35102.2|35110.8|35107.2|35123.8|35120.2|35101.3|35097.7|243
1644578100000|2022-02-11 11:15:00|35111.3|35107.7|35104.8|35101.2|35130.8|35127.2|35100.3|35096.7|317
1644578400000|2022-02-11 11:20:00|35105.3|35101.7|35109.8|35106.2|35114.8|35111.2|35098.8|35095.2|346
1644578700000|2022-02-11 11:25:00|35109.3|35105.7|35114.8|35111.2|35116.8|35113.2|35079.8|35076.2|402
1644579000000|2022-02-11 11:30:00|35114.3|35110.7|35095.8|35092.2|35116.3|35112.7|35094.8|35091.2|209
1644579300000|2022-02-11 11:35:00|35095.3|35091.7|35108.3|35104.7|35118.3|35114.7|35087.3|35083.7|245
1644579600000|2022-02-11 11:40:00|35108.8|35105.2|35097.8|35094.2|35125.8|35122.2|35097.8|35094.2|205
1644579900000|2022-02-11 11:45:00|35097.3|35093.7|35090.3|35086.7|35107.3|35103.7|35088.3|35084.7|315
1644580200000|2022-02-11 11:50:00|35089.8|35086.2|35090.8|35087.2|35103.8|35100.2|35083.3|35079.7|328
1644580500000|2022-02-11 11:55:00|35091.3|35087.7|35103.8|35100.2|35105.3|35101.7|35090.8|35087.2|217
1644580800000|2022-02-11 12:00:00|35104.3|35100.7|35104.8|35101.2|35122.3|35118.7|35096.3|35092.7|473
1644581100000|2022-02-11 12:05:00|35104.3|35100.7|35130.8|35127.2|35145.8|35142.2|35099.3|35095.7|641
1644581400000|2022-02-11 12:10:00|35131.8|35128.2|35174.8|35171.2|35177.3|35173.7|35131.8|35128.2|750
1644581700000|2022-02-11 12:15:00|35174.3|35170.7|35170.3|35166.7|35188.3|35184.7|35163.3|35159.7|585
1644582000000|2022-02-11 12:20:00|35169.8|35166.2|35176.8|35173.2|35192.8|35189.2|35168.3|35164.7|487
1644582300000|2022-02-11 12:25:00|35176.3|35172.7|35223.3|35219.7|35233.3|35229.7|35176.3|35172.7|1002
1644582600000|2022-02-11 12:30:00|35222.8|35219.2|35216.3|35212.7|35247.8|35244.2|35212.8|35209.2|869
1644582900000|2022-02-11 12:35:00|35216.8|35213.2|35212.3|35208.7|35222.3|35218.7|35206.3|35202.7|432
1644583200000|2022-02-11 12:40:00|35212.8|35209.2|35186.8|35183.2|35218.8|35215.2|35184.3|35180.7|617
1644583500000|2022-02-11 12:45:00|35187.8|35184.2|35182.3|35178.7|35192.3|35188.7|35174.8|35171.2|414
1644583800000|2022-02-11 12:50:00|35181.8|35178.2|35172.8|35169.2|35183.8|35180.2|35166.8|35163.2|315
1644584100000|2022-02-11 12:55:00|35173.3|35169.7|35181.8|35178.2|35186.3|35182.7|35170.8|35167.2|316
1644584400000|2022-02-11 13:00:00|35182.3|35178.7|35177.3|35173.7|35183.8|35180.2|35159.8|35156.2|520
1644584700000|2022-02-11 13:05:00|35178.3|35174.7|35192.8|35189.2|35206.8|35203.2|35169.8|35166.2|384
1644585000000|2022-02-11 13:10:00|35192.3|35188.7|35220.8|35217.2|35220.8|35217.2|35188.3|35184.7|575
1644585300000|2022-02-11 13:15:00|35220.3|35216.7|35234.8|35231.2|35243.3|35239.7|35210.8|35207.2|678
1644585600000|2022-02-11 13:20:00|35235.8|35232.2|35235.8|35232.2|35255.3|35251.7|35231.3|35227.7|720
1644585900000|2022-02-11 13:25:00|35236.8|35233.2|35232.3|35228.7|35238.3|35234.7|35224.3|35220.7|546
1644586200000|2022-02-11 13:30:00|35231.8|35228.2|35246.8|35243.2|35247.3|35243.7|35229.8|35226.2|596
1644586500000|2022-02-11 13:35:00|35247.3|35243.7|35268.3|35264.7|35268.8|35265.2|35245.3|35241.7|843
1644586800000|2022-02-11 13:40:00|35268.8|35265.2|35275.8|35272.2|35303.3|35299.7|35260.3|35256.7|1418
1644587100000|2022-02-11 13:45:00|35276.3|35272.7|35294.8|35291.2|35297.3|35293.7|35262.8|35259.2|665
1644587400000|2022-02-11 13:50:00|35294.3|35290.7|35302.8|35299.2|35306.3|35302.7|35283.3|35279.7|776
1644587700000|2022-02-11 13:55:00|35302.3|35298.7|35280.8|35277.2|35303.8|35300.2|35280.8|35277.2|714
1644588000000|2022-02-11 14:00:00|35280.3|35276.7|35300.8|35297.2|35302.3|35298.7|35280.3|35276.7|921
1644588300000|2022-02-11 14:05:00|35301.3|35297.7|35269.8|35266.2|35301.3|35297.7|35268.8|35265.2|601
1644588600000|2022-02-11 14:10:00|35270.3|35266.7|35258.8|35255.2|35277.8|35274.2|35252.3|35248.7|573
1644588900000|2022-02-11 14:15:00|35259.3|35255.7|35247.3|35243.7|35261.8|35258.2|35243.8|35240.2|538
1644589200000|2022-02-11 14:20:00|35247.8|35244.2|35233.8|35230.2|35251.3|35247.7|35225.3|35221.7|850
1644589500000|2022-02-11 14:25:00|35234.3|35230.7|35251.3|35247.7|35252.8|35249.2|35234.3|35230.7|1066
1644589800000|2022-02-11 14:30:00|35250.3|35246.7|35233.7|35231.3|35309.2|35306.8|35231.7|35229.3|6699
1644590100000|2022-02-11 14:35:00|35233.2|35230.8|35285.2|35282.8|35315.2|35312.8|35213.7|35211.3|5448
1644590400000|2022-02-11 14:40:00|35284.2|35281.8|35312.2|35309.8|35324.2|35321.8|35269.7|35267.3|3584
1644590700000|2022-02-11 14:45:00|35314.2|35311.8|35413.7|35411.3|35440.2|35437.8|35314.2|35311.8|7071
1644591000000|2022-02-11 14:50:00|35413.2|35410.8|35403.2|35400.8|35434.7|35432.3|35387.7|35385.3|3586
1644591300000|2022-02-11 14:55:00|35403.7|35401.3|35315.2|35312.8|35414.2|35411.8|35285.7|35283.3|4185
1644591600000|2022-02-11 15:00:00|35316.7|35314.3|35359.2|35356.8|35383.2|35380.8|35314.2|35311.8|3860
1644591900000|2022-02-11 15:05:00|35358.7|35356.3|35375.7|35373.3|35413.2|35410.8|35346.2|35343.8|3526
1644592200000|2022-02-11 15:10:00|35374.8|35372.4|35312.3|35309.9|35384.3|35381.9|35271.3|35268.9|3530
1644592500000|2022-02-11 15:15:00|35312.8|35310.4|35323.8|35321.4|35333.3|35330.9|35269.8|35267.4|2845
1644592800000|2022-02-11 15:20:00|35324.3|35321.9|35379.8|35377.4|35389.8|35387.4|35321.8|35319.4|3020
1644593100000|2022-02-11 15:25:00|35380.3|35377.9|35384.3|35381.9|35406.3|35403.9|35373.3|35370.9|2823
1644593400000|2022-02-11 15:30:00|35382.8|35380.4|35351.3|35348.9|35422.3|35419.9|35339.3|35336.9|2705
1644593700000|2022-02-11 15:35:00|35350.8|35348.4|35387.3|35384.9|35403.3|35400.9|35324.8|35322.4|2714
1644594000000|2022-02-11 15:40:00|35386.8|35384.4|35387.8|35385.4|35404.8|35402.4|35378.8|35376.4|1822
1644594300000|2022-02-11 15:45:00|35389.8|35387.4|35373.8|35371.4|35415.3|35412.9|35357.8|35355.4|1810
1644594600000|2022-02-11 15:50:00|35372.8|35370.4|35358.3|35355.9|35390.8|35388.4|35333.8|35331.4|1899
1644594900000|2022-02-11 15:55:00|35357.3|35354.9|35350.3|35347.9|35377.3|35374.9|35329.8|35327.4|2165
1644595200000|2022-02-11 16:00:00|35350.8|35348.4|35407.8|35405.4|35410.8|35408.4|35336.8|35334.4|2452
1644595500000|2022-02-11 16:05:00|35405.3|35402.9|35316.3|35313.9|35407.8|35405.4|35309.8|35307.4|2052
1644595800000|2022-02-11 16:10:00|35315.8|35313.4|35313.3|35310.9|35325.8|35323.4|35287.8|35285.4|2686
1644596100000|2022-02-11 16:15:00|35312.8|35310.4|35292.3|35289.9|35322.3|35319.9|35269.8|35267.4|2475
1644596400000|2022-02-11 16:20:00|35293.3|35290.9|35304.8|35302.4|35316.8|35314.4|35287.3|35284.9|1379
1644596700000|2022-02-11 16:25:00|35306.3|35303.9|35262.8|35260.4|35316.8|35314.4|35244.8|35242.4|1827
1644597000000|2022-02-11 16:30:00|35265.3|35262.9|35239.3|35236.9|35289.8|35287.4|35229.8|35227.4|2503
1644597300000|2022-02-11 16:35:00|35239.8|35237.4|35195.3|35192.9|35251.8|35249.4|35181.3|35178.9|2703
1644597600000|2022-02-11 16:40:00|35194.8|35192.4|35191.3|35188.9|35210.8|35208.4|35170.8|35168.4|2050
1644597900000|2022-02-11 16:45:00|35190.8|35188.4|35214.8|35212.4|35230.3|35227.9|35184.3|35181.9|1968
1644598200000|2022-02-11 16:50:00|35214.3|35211.9|35211.8|35209.4|35233.8|35231.4|35189.8|35187.4|1779
1644598500000|2022-02-11 16:55:00|35210.8|35208.4|35244.8|35242.4|35260.8|35258.4|35210.8|35208.4|2221
1644598800000|2022-02-11 17:00:00|35244.3|35241.9|35252.8|35250.4|35266.3|35263.9|35220.8|35218.4|1521
1644599100000|2022-02-11 17:05:00|35253.3|35250.9|35248.8|35246.4|35256.3|35253.9|35227.3|35224.9|1256
1644599400000|2022-02-11 17:10:00|35249.3|35246.9|35266.8|35264.4|35293.8|35291.4|35235.8|35233.4|1741
1644599700000|2022-02-11 17:15:00|35267.3|35264.9|35221.8|35219.4|35270.8|35268.4|35201.8|35199.4|1819
1644600000000|2022-02-11 17:20:00|35221.3|35218.9|35209.8|35207.4|35225.3|35222.9|35201.8|35199.4|1012
1644600300000|2022-02-11 17:25:00|35209.3|35206.9|35239.8|35237.4|35250.3|35247.9|35203.8|35201.4|1041
1644600600000|2022-02-11 17:30:00|35240.8|35238.4|35246.8|35244.4|35264.3|35261.9|35227.8|35225.4|1115
1644600900000|2022-02-11 17:35:00|35247.3|35244.9|35239.3|35236.9|35264.3|35261.9|35228.8|35226.4|845
1644601200000|2022-02-11 17:40:00|35237.8|35235.4|35220.3|35217.9|35248.3|35245.9|35217.3|35214.9|957
1644601500000|2022-02-11 17:45:00|35221.3|35218.9|35188.8|35186.4|35221.3|35218.9|35180.3|35177.9|1279
1644601800000|2022-02-11 17:50:00|35190.3|35187.9|35135.1|35132.7|35190.3|35187.9|35130.1|35127.7|1826
1644602100000|2022-02-11 17:55:00|35135.6|35133.2|35158.6|35156.2|35164.6|35162.2|35133.6|35131.2|1258
1644602400000|2022-02-11 18:00:00|35157.6|35155.2|35157.1|35154.7|35178.1|35175.7|35149.1|35146.7|1237
1644602700000|2022-02-11 18:05:00|35157.6|35155.2|35228.1|35225.7|35235.6|35233.2|35150.6|35148.2|2272
1644603000000|2022-02-11 18:10:00|35228.6|35226.2|35186.6|35184.2|35231.6|35229.2|35183.6|35181.2|1058
1644603300000|2022-02-11 18:15:00|35187.6|35185.2|35179.6|35177.2|35194.6|35192.2|35145.1|35142.7|1433
1644603600000|2022-02-11 18:20:00|35178.6|35176.2|35175.6|35173.2|35189.1|35186.7|35162.6|35160.2|1115
1644603900000|2022-02-11 18:25:00|35177.6|35175.2|35088.1|35085.7|35177.6|35175.2|35087.1|35084.7|2337
1644604200000|2022-02-11 18:30:00|35087.6|35085.2|35034.6|35032.2|35095.6|35093.2|35022.6|35020.2|3834
1644604500000|2022-02-11 18:35:00|35034.1|35031.7|34885.1|34882.7|35034.1|35031.7|34882.6|34880.2|6051
1644604800000|2022-02-11 18:40:00|34886.1|34883.7|34858.1|34855.7|34936.1|34933.7|34845.1|34842.7|5971
1644605100000|2022-02-11 18:45:00|34859.1|34856.7|34827.1|34824.7|34859.1|34856.7|34739.6|34737.2|6714
1644605400000|2022-02-11 18:50:00|34830.1|34827.7|34870.6|34868.2|34881.1|34878.7|34776.1|34773.7|4787
1644605700000|2022-02-11 18:55:00|34870.1|34867.7|34789.1|34786.7|34876.6|34874.2|34786.1|34783.7|3453
1644606000000|2022-02-11 19:00:00|34788.1|34785.7|34808.6|34806.2|34852.1|34849.7|34702.6|34700.2|5771
1644606300000|2022-02-11 19:05:00|34808.1|34805.7|34801.1|34798.7|34873.1|34870.7|34726.1|34723.7|5101
1644606600000|2022-02-11 19:10:00|34801.6|34799.2|34868.1|34865.7|34868.1|34865.7|34773.1|34770.7|3917
1644606900000|2022-02-11 19:15:00|34869.1|34866.7|34943.1|34940.7|34984.6|34982.2|34845.1|34842.7|6516
1644607200000|2022-02-11 19:20:00|34935.6|34933.2|34883.1|34880.7|34974.1|34971.7|34882.1|34879.7|3075
1644607500000|2022-02-11 19:25:00|34879.6|34877.2|34798.6|34796.2|34891.6|34889.2|34783.1|34780.7|4955
1644607800000|2022-02-11 19:30:00|34799.1|34796.7|34917.1|34914.7|34934.6|34932.2|34774.6|34772.2|3563
1644608100000|2022-02-11 19:35:00|34916.6|34914.2|34857.6|34855.2|34920.1|34917.7|34844.6|34842.2|2753
1644608400000|2022-02-11 19:40:00|34857.1|34854.7|34803.1|34800.7|34876.1|34873.7|34793.1|34790.7|2995
1644608700000|2022-02-11 19:45:00|34805.1|34802.7|34761.6|34759.2|34818.1|34815.7|34740.1|34737.7|3330
1644609000000|2022-02-11 19:50:00|34763.1|34760.7|34722.1|34719.7|34765.1|34762.7|34678.1|34675.7|3286
1644609300000|2022-02-11 19:55:00|34721.6|34719.2|34785.1|34782.7|34801.1|34798.7|34720.1|34717.7|2443
1644609600000|2022-02-11 20:00:00|34788.1|34785.7|34892.1|34889.7|34909.1|34906.7|34771.1|34768.7|4235
1644609900000|2022-02-11 20:05:00|34892.6|34890.2|34786.1|34783.7|34893.1|34890.7|34777.1|34774.7|3398
1644610200000|2022-02-11 20:10:00|34786.6|34784.2|34777.1|34774.7|34813.1|34810.7|34744.1|34741.7|2687
1644610500000|2022-02-11 20:15:00|34776.6|34774.2|34741.1|34738.7|34852.1|34849.7|34736.1|34733.7|3178
1644610800000|2022-02-11 20:20:00|34740.6|34738.2|34737.1|34734.7|34784.1|34781.7|34711.1|34708.7|2815
1644611100000|2022-02-11 20:25:00|34738.1|34735.7|34784.8|34782.4|34796.8|34794.4|34724.6|34722.2|2795
1644611400000|2022-02-11 20:30:00|34780.8|34778.4|34773.8|34771.4|34794.8|34792.4|34688.8|34686.4|3339
1644611700000|2022-02-11 20:35:00|34772.8|34770.4|34719.3|34716.9|34780.8|34778.4|34709.8|34707.4|2572
1644612000000|2022-02-11 20:40:00|34720.8|34718.4|34696.8|34694.4|34732.8|34730.4|34619.8|34617.4|4637
1644612300000|2022-02-11 20:45:00|34698.3|34695.9|34837.8|34835.4|34838.3|34835.9|34687.8|34685.4|4711
1644612600000|2022-02-11 20:50:00|34837.3|34834.9|34761.8|34759.4|34856.8|34854.4|34740.8|34738.4|4359
1644612900000|2022-02-11 20:55:00|34762.8|34760.4|34723.8|34721.4|34858.3|34855.9|34722.8|34720.4|5348
1644613200000|2022-02-11 21:00:00|34711|34708.6|34733.2|34728.4|34738.7|34733.9|34666.7|34661.9|2007
1644613500000|2022-02-11 21:05:00|34732.7|34727.9|34734.7|34729.9|34749.2|34744.4|34709.2|34704.4|925
1644613800000|2022-02-11 21:10:00|34735.2|34730.4|34754.7|34749.9|34757.2|34752.4|34729.7|34724.9|461
1644614100000|2022-02-11 21:15:00|34754.2|34749.4|34753.7|34748.9|34760.2|34755.4|34749.7|34744.9|216
1644614400000|2022-02-11 21:20:00|34754.2|34749.4|34768.7|34763.9|34778.2|34773.4|34750.7|34745.9|286
1644614700000|2022-02-11 21:25:00|34768.2|34763.4|34802.7|34797.9|34803.7|34798.9|34762.2|34757.4|368
1644615000000|2022-02-11 21:30:00|34802.2|34797.4|34798.2|34793.4|34823.7|34818.9|34788.2|34783.4|396
1644615300000|2022-02-11 21:35:00|34797.7|34792.9|34788.7|34783.9|34797.7|34792.9|34776.7|34771.9|244
1644615600000|2022-02-11 21:40:00|34789.2|34784.4|34793.2|34788.4|34797.7|34792.9|34781.7|34776.9|150
1644615900000|2022-02-11 21:45:00|34792.2|34787.4|34792.2|34787.4|34798.7|34793.9|34785.7|34780.9|216
1644616200000|2022-02-11 21:50:00|34791.7|34786.9|34783.7|34778.9|34792.7|34787.9|34777.7|34772.9|163
1644616500000|2022-02-11 21:55:00|34784.2|34779.4|34790|34780.2|34793.2|34788.4|34779.7|34774.9|152
1644793200000|2022-02-13 23:00:00|34744.2|34739.4|34713.2|34708.4|34773.2|34768.4|34703.2|34698.4|739
1644793500000|2022-02-13 23:05:00|34711.2|34706.4|34713.7|34708.9|34720.2|34715.4|34682.2|34677.4|595
1644793800000|2022-02-13 23:10:00|34714.2|34709.4|34687.7|34682.9|34725.7|34720.9|34686.7|34681.9|412
1644794100000|2022-02-13 23:15:00|34688.2|34683.4|34728.7|34723.9|34744.7|34739.9|34687.2|34682.4|712
1644794400000|2022-02-13 23:20:00|34729.2|34724.4|34711.7|34706.9|34745.2|34740.4|34708.2|34703.4|292
1644794700000|2022-02-13 23:25:00|34712.2|34707.4|34722.7|34717.9|34737.7|34732.9|34712.2|34707.4|199
1644795000000|2022-02-13 23:30:00|34723.2|34718.4|34740.2|34735.4|34743.2|34738.4|34718.7|34713.9|338
1644795300000|2022-02-13 23:35:00|34741.2|34736.4|34748.2|34743.4|34750.2|34745.4|34735.7|34730.9|233
1644795600000|2022-02-13 23:40:00|34751.7|34746.9|34764.2|34759.4|34764.2|34759.4|34742.2|34737.4|293
1644795900000|2022-02-13 23:45:00|34766.7|34761.9|34802.2|34797.4|34807.7|34802.9|34765.7|34760.9|591
1644796200000|2022-02-13 23:50:00|34801.7|34796.9|34813.2|34808.4|34825.2|34820.4|34794.7|34789.9|376
1644796500000|2022-02-13 23:55:00|34812.7|34807.9|34803.7|34798.9|34827.2|34822.4|34803.2|34798.4|255
1644796800000|2022-02-14 00:00:00|34804.2|34799.4|34828.2|34823.4|34831.2|34826.4|34804.2|34799.4|261
1644797100000|2022-02-14 00:05:00|34828.7|34823.9|34826.2|34821.4|34842.7|34837.9|34799.7|34794.9|425
1644797400000|2022-02-14 00:10:00|34825.7|34820.9|34827.2|34822.4|34838.7|34833.9|34815.2|34810.4|223
1644797700000|2022-02-14 00:15:00|34826.7|34821.9|34827.2|34822.4|34834.7|34829.9|34813.2|34808.4|380
1644798000000|2022-02-14 00:20:00|34825.2|34820.4|34808.2|34803.4|34829.2|34824.4|34798.2|34793.4|296
1644798300000|2022-02-14 00:25:00|34807.7|34802.9|34790.7|34785.9|34808.7|34803.9|34785.7|34780.9|184
1644798600000|2022-02-14 00:30:00|34790.2|34785.4|34737.7|34732.9|34790.2|34785.4|34733.2|34728.4|580
1644798900000|2022-02-14 00:35:00|34736.2|34731.4|34764.2|34759.4|34764.2|34759.4|34730.7|34725.9|300
1644799200000|2022-02-14 00:40:00|34766.2|34761.4|34797.2|34792.4|34802.7|34797.9|34765.7|34760.9|384
1644799500000|2022-02-14 00:45:00|34799.2|34794.4|34799.2|34794.4|34811.2|34806.4|34786.7|34781.9|207
1644799800000|2022-02-14 00:50:00|34798.7|34793.9|34800.7|34795.9|34811.7|34806.9|34794.2|34789.4|150
1644800100000|2022-02-14 00:55:00|34801.2|34796.4|34803.2|34798.4|34812.7|34807.9|34801.2|34796.4|108
1644800400000|2022-02-14 01:00:00|34803.7|34798.9|34813.7|34808.9|34822.2|34817.4|34779.7|34774.9|374
1644800700000|2022-02-14 01:05:00|34814.2|34809.4|34804.2|34799.4|34820.2|34815.4|34804.2|34799.4|144
1644801000000|2022-02-14 01:10:00|34804.7|34799.9|34788.2|34783.4|34810.2|34805.4|34787.7|34782.9|217
1644801300000|2022-02-14 01:15:00|34788.7|34783.9|34787.2|34782.4|34811.7|34806.9|34780.2|34775.4|158
1644801600000|2022-02-14 01:20:00|34787.7|34782.9|34786.2|34781.4|34798.7|34793.9|34769.7|34764.9|171
1644801900000|2022-02-14 01:25:00|34785.7|34780.9|34764.7|34759.9|34792.7|34787.9|34762.2|34757.4|191
1644802200000|2022-02-14 01:30:00|34764.2|34759.4|34767.7|34762.9|34777.2|34772.4|34750.2|34745.4|199
1644802500000|2022-02-14 01:35:00|34766.2|34761.4|34742.2|34737.4|34780.7|34775.9|34740.2|34735.4|196
1644802800000|2022-02-14 01:40:00|34742.7|34737.9|34738.2|34733.4|34745.7|34740.9|34723.2|34718.4|277
1644803100000|2022-02-14 01:45:00|34738.7|34733.9|34735.2|34730.4|34750.2|34745.4|34723.7|34718.9|255
1644803400000|2022-02-14 01:50:00|34735.7|34730.9|34732.7|34727.9|34743.7|34738.9|34727.2|34722.4|167
1644803700000|2022-02-14 01:55:00|34733.2|34728.4|34732.7|34727.9|34746.2|34741.4|34715.2|34710.4|211
1644804000000|2022-02-14 02:00:00|34732.2|34727.4|34730.2|34725.4|34738.2|34733.4|34716.2|34711.4|124
1644804300000|2022-02-14 02:05:00|34730.7|34725.9|34736.2|34731.4|34744.2|34739.4|34721.7|34716.9|130
1644804600000|2022-02-14 02:10:00|34736.7|34731.9|34735.2|34730.4|34743.7|34738.9|34730.2|34725.4|79
1644804900000|2022-02-14 02:15:00|34735.7|34730.9|34726.2|34721.4|34738.2|34733.4|34714.7|34709.9|96
1644805200000|2022-02-14 02:20:00|34726.7|34721.9|34725.2|34720.4|34733.2|34728.4|34712.7|34707.9|200
1644805500000|2022-02-14 02:25:00|34724.7|34719.9|34723.2|34718.4|34725.2|34720.4|34711.7|34706.9|114
1644805800000|2022-02-14 02:30:00|34726.2|34721.4|34752.2|34747.4|34763.2|34758.4|34725.2|34720.4|285
1644806100000|2022-02-14 02:35:00|34752.7|34747.9|34750.2|34745.4|34756.2|34751.4|34743.2|34738.4|63
1644806400000|2022-02-14 02:40:00|34750.7|34745.9|34773.7|34768.9|34773.7|34768.9|34747.2|34742.4|86
1644806700000|2022-02-14 02:45:00|34773.2|34768.4|34771.2|34766.4|34780.2|34775.4|34762.2|34757.4|180
1644807000000|2022-02-14 02:50:00|34771.7|34766.9|34771.2|34766.4|34776.7|34771.9|34765.7|34760.9|99
1644807300000|2022-02-14 02:55:00|34770.7|34765.9|34762.2|34757.4|34784.2|34779.4|34761.2|34756.4|154
1644807600000|2022-02-14 03:00:00|34762.7|34757.9|34772.7|34767.9|34775.2|34770.4|34752.7|34747.9|163
1644807900000|2022-02-14 03:05:00|34773.2|34768.4|34745.2|34740.4|34774.2|34769.4|34742.2|34737.4|126
1644808200000|2022-02-14 03:10:00|34744.7|34739.9|34743.7|34738.9|34752.2|34747.4|34741.2|34736.4|97
1644808500000|2022-02-14 03:15:00|34744.2|34739.4|34785.7|34780.9|34789.2|34784.4|34742.2|34737.4|280
1644808800000|2022-02-14 03:20:00|34785.2|34780.4|34782.2|34777.4|34795.2|34790.4|34779.7|34774.9|143
1644809100000|2022-02-14 03:25:00|34782.7|34777.9|34781.2|34776.4|34784.2|34779.4|34775.7|34770.9|56
1644809400000|2022-02-14 03:30:00|34780.7|34775.9|34797.7|34792.9|34808.7|34803.9|34780.7|34775.9|239
1644809700000|2022-02-14 03:35:00|34797.2|34792.4|34802.2|34797.4|34804.7|34799.9|34790.7|34785.9|106
1644810000000|2022-02-14 03:40:00|34801.7|34796.9|34787.7|34782.9|34802.2|34797.4|34787.2|34782.4|33
1644810300000|2022-02-14 03:45:00|34788.2|34783.4|34793.2|34788.4|34800.2|34795.4|34780.2|34775.4|79
1644810600000|2022-02-14 03:50:00|34792.7|34787.9|34809.2|34804.4|34811.2|34806.4|34791.2|34786.4|133
1644810900000|2022-02-14 03:55:00|34808.7|34803.9|34808.2|34803.4|34815.2|34810.4|34802.7|34797.9|133
1644811200000|2022-02-14 04:00:00|34807.7|34802.9|34800.2|34795.4|34808.7|34803.9|34796.7|34791.9|105
1644811500000|2022-02-14 04:05:00|34800.7|34795.9|34800.2|34795.4|34807.2|34802.4|34797.2|34792.4|68
1644811800000|2022-02-14 04:10:00|34799.7|34794.9|34799.2|34794.4|34800.7|34795.9|34789.7|34784.9|53
1644812100000|2022-02-14 04:15:00|34798.7|34793.9|34795.7|34790.9|34813.2|34808.4|34795.2|34790.4|242
1644812400000|2022-02-14 04:20:00|34795.2|34790.4|34804.2|34799.4|34805.7|34800.9|34794.2|34789.4|51
1644812700000|2022-02-14 04:25:00|34804.7|34799.9|34806.2|34801.4|34808.2|34803.4|34799.2|34794.4|29
1644813000000|2022-02-14 04:30:00|34804.2|34799.4|34809.7|34804.9|34814.7|34809.9|34804.2|34799.4|53
1644813300000|2022-02-14 04:35:00|34809.2|34804.4|34796.2|34791.4|34809.2|34804.4|34790.7|34785.9|160
1644813600000|2022-02-14 04:40:00|34795.7|34790.9|34797.7|34792.9|34799.2|34794.4|34785.2|34780.4|181
1644813900000|2022-02-14 04:45:00|34798.2|34793.4|34799.7|34794.9|34802.2|34797.4|34795.7|34790.9|35
1644814200000|2022-02-14 04:50:00|34799.2|34794.4|34804.7|34799.9|34805.7|34800.9|34797.7|34792.9|57
1644814500000|2022-02-14 04:55:00|34805.2|34800.4|34806.2|34801.4|34810.2|34805.4|34801.2|34796.4|52
1644814800000|2022-02-14 05:00:00|34805.7|34800.9|34808.2|34803.4|34830.2|34825.4|34801.7|34796.9|267
1644815100000|2022-02-14 05:05:00|34807.7|34802.9|34796.2|34791.4|34808.2|34803.4|34795.7|34790.9|127
1644815400000|2022-02-14 05:10:00|34796.7|34791.9|34796.2|34791.4|34803.2|34798.4|34794.7|34789.9|94
1644815700000|2022-02-14 05:15:00|34795.7|34790.9|34804.7|34799.9|34813.2|34808.4|34791.7|34786.9|170
1644816000000|2022-02-14 05:20:00|34804.2|34799.4|34806.7|34801.9|34809.2|34804.4|34802.2|34797.4|39
1644816300000|2022-02-14 05:25:00|34807.2|34802.4|34809.2|34804.4|34817.2|34812.4|34802.2|34797.4|73
1644816600000|2022-02-14 05:30:00|34808.7|34803.9|34801.7|34796.9|34815.2|34810.4|34797.2|34792.4|83
1644816900000|2022-02-14 05:35:00|34802.2|34797.4|34802.7|34797.9|34808.2|34803.4|34789.2|34784.4|94
1644817200000|2022-02-14 05:40:00|34802.2|34797.4|34786.7|34781.9|34803.7|34798.9|34785.2|34780.4|152
1644817500000|2022-02-14 05:45:00|34787.2|34782.4|34780.2|34775.4|34794.7|34789.9|34778.7|34773.9|131
1644817800000|2022-02-14 05:50:00|34780.7|34775.9|34784.2|34779.4|34786.7|34781.9|34773.7|34768.9|126
1644818100000|2022-02-14 05:55:00|34784.7|34779.9|34786.7|34781.9|34789.2|34784.4|34775.7|34770.9|129
1644818400000|2022-02-14 06:00:00|34787.2|34782.4|34793.7|34788.9|34800.2|34795.4|34786.2|34781.4|210
1644818700000|2022-02-14 06:05:00|34793.2|34788.4|34786.7|34781.9|34797.2|34792.4|34781.2|34776.4|101
1644819000000|2022-02-14 06:10:00|34786.2|34781.4|34795.2|34790.4|34800.2|34795.4|34784.2|34779.4|64
1644819300000|2022-02-14 06:15:00|34795.7|34790.9|34781.7|34776.9|34795.7|34790.9|34779.2|34774.4|53
1644819600000|2022-02-14 06:20:00|34783.2|34778.4|34778.2|34773.4|34789.7|34784.9|34776.7|34771.9|54
1644819900000|2022-02-14 06:25:00|34778.7|34773.9|34785.7|34780.9|34794.2|34789.4|34778.2|34773.4|95
1644820200000|2022-02-14 06:30:00|34786.2|34781.4|34773.2|34768.4|34786.2|34781.4|34765.2|34760.4|144
1644820500000|2022-02-14 06:35:00|34772.7|34767.9|34758.7|34753.9|34776.2|34771.4|34757.7|34752.9|153
1644820800000|2022-02-14 06:40:00|34759.2|34754.4|34738.2|34733.4|34762.2|34757.4|34736.2|34731.4|247
1644821100000|2022-02-14 06:45:00|34737.7|34732.9|34768.2|34763.4|34769.2|34764.4|34732.2|34727.4|152
1644821400000|2022-02-14 06:50:00|34768.7|34763.9|34763.2|34758.4|34774.2|34769.4|34757.2|34752.4|163
1644821700000|2022-02-14 06:55:00|34763.7|34758.9|34783.7|34778.9|34784.7|34779.9|34760.2|34755.4|188
1644822000000|2022-02-14 07:00:00|34783.1|34779.5|34722.6|34719|34784.6|34781|34710.1|34706.5|535
1644822300000|2022-02-14 07:05:00|34722.1|34718.5|34723.6|34720|34730.6|34727|34698.1|34694.5|531
1644822600000|2022-02-14 07:10:00|34723.1|34719.5|34733.6|34730|34738.6|34735|34706.1|34702.5|273
1644822900000|2022-02-14 07:15:00|34734.1|34730.5|34747.1|34743.5|34768.1|34764.5|34732.6|34729|312
1644823200000|2022-02-14 07:20:00|34750.1|34746.5|34729.1|34725.5|34754.6|34751|34719.6|34716|223
1644823500000|2022-02-14 07:25:00|34728.6|34725|34738.6|34735|34757.1|34753.5|34727.1|34723.5|330
1644823800000|2022-02-14 07:30:00|34738.1|34734.5|34748.6|34745|34752.6|34749|34724.1|34720.5|181
1644824100000|2022-02-14 07:35:00|34748.1|34744.5|34748.1|34744.5|34768.1|34764.5|34742.6|34739|299
1644824400000|2022-02-14 07:40:00|34747.6|34744|34763.6|34760|34766.6|34763|34739.1|34735.5|159
1644824700000|2022-02-14 07:45:00|34763.1|34759.5|34754.6|34751|34765.6|34762|34740.6|34737|185
1644825000000|2022-02-14 07:50:00|34754.1|34750.5|34823.6|34820|34824.6|34821|34752.6|34749|932
1644825300000|2022-02-14 07:55:00|34824.6|34821|34798.1|34794.5|34850.6|34847|34796.6|34793|843
1644825600000|2022-02-14 08:00:00|34793.1|34789.5|34724.6|34721|34799.6|34796|34722.6|34719|1916
1644825900000|2022-02-14 08:05:00|34727.6|34724|34760.6|34757|34772.6|34769|34698.6|34695|1342
1644826200000|2022-02-14 08:10:00|34759.6|34756|34715.6|34712|34761.1|34757.5|34691.1|34687.5|1524
1644826500000|2022-02-14 08:15:00|34716.1|34712.5|34678.6|34675|34716.6|34713|34657.6|34654|1440
1644826800000|2022-02-14 08:20:00|34678.1|34674.5|34597.1|34593.5|34679.6|34676|34594.1|34590.5|2032
1644827100000|2022-02-14 08:25:00|34596.6|34593|34515.6|34512|34599.6|34596|34515.6|34512|2088
1644827400000|2022-02-14 08:30:00|34516.6|34513|34495.6|34492|34554.6|34551|34471.6|34468|2524
1644827700000|2022-02-14 08:35:00|34496.6|34493|34454.6|34451|34538.6|34535|34452.6|34449|1456
1644828000000|2022-02-14 08:40:00|34456.6|34453|34540.6|34537|34543.6|34540|34456.6|34453|1419
1644828300000|2022-02-14 08:45:00|34541.6|34538|34496.6|34493|34557.6|34554|34490.6|34487|1163
1644828600000|2022-02-14 08:50:00|34495.6|34492|34464.6|34461|34536.6|34533|34462.6|34459|936
1644828900000|2022-02-14 08:55:00|34464.1|34460.5|34449.6|34446|34494.1|34490.5|34423.6|34420|1449
1644829200000|2022-02-14 09:00:00|34447.1|34443.5|34420.6|34417|34457.6|34454|34400.1|34396.5|1932
1644829500000|2022-02-14 09:05:00|34421.1|34417.5|34455.6|34452|34462.6|34459|34399.6|34396|1550
1644829800000|2022-02-14 09:10:00|34455.1|34451.5|34419.6|34416|34461.6|34458|34391.6|34388|1695
1644830100000|2022-02-14 09:15:00|34418.1|34414.5|34471.6|34468|34498.6|34495|34413.6|34410|1333
1644830400000|2022-02-14 09:20:00|34472.1|34468.5|34513.6|34510|34525.6|34522|34469.1|34465.5|922
1644830700000|2022-02-14 09:25:00|34512.6|34509|34495.6|34492|34535.6|34532|34492.6|34489|726
1644831000000|2022-02-14 09:30:00|34495.1|34491.5|34482.1|34478.5|34521.6|34518|34463.1|34459.5|845
1644831300000|2022-02-14 09:35:00|34481.6|34478|34445.6|34442|34498.6|34495|34440.1|34436.5|658
1644831600000|2022-02-14 09:40:00|34446.6|34443|34420.1|34416.5|34456.6|34453|34417.6|34414|392
1644831900000|2022-02-14 09:45:00|34419.6|34416|34426.6|34423|34456.6|34453|34417.6|34414|573
1644832200000|2022-02-14 09:50:00|34427.1|34423.5|34423.6|34420|34437.1|34433.5|34400.6|34397|646
1644832500000|2022-02-14 09:55:00|34423.1|34419.5|34411.1|34407.5|34430.6|34427|34397.1|34393.5|514
1644832800000|2022-02-14 10:00:00|34411.6|34408|34406.6|34403|34411.6|34408|34344.6|34341|1509
1644833100000|2022-02-14 10:05:00|34406.1|34402.5|34449.6|34446|34454.6|34451|34396.6|34393|912
1644833400000|2022-02-14 10:10:00|34449.1|34445.5|34460.6|34457|34463.6|34460|34431.6|34428|705
1644833700000|2022-02-14 10:15:00|34460.1|34456.5|34442.6|34439|34470.1|34466.5|34429.6|34426|586
1644834000000|2022-02-14 10:20:00|34442.1|34438.5|34470.6|34467|34480.6|34477|34431.6|34428|627
1644834300000|2022-02-14 10:25:00|34471.1|34467.5|34463.6|34460|34490.1|34486.5|34442.6|34439|777
1644834600000|2022-02-14 10:30:00|34464.6|34461|34451.6|34448|34473.1|34469.5|34448.6|34445|500
1644834900000|2022-02-14 10:35:00|34451.1|34447.5|34491.6|34488|34501.6|34498|34443.6|34440|726
1644835200000|2022-02-14 10:40:00|34491.1|34487.5|34469.6|34466|34503.6|34500|34460.1|34456.5|485
1644835500000|2022-02-14 10:45:00|34470.1|34466.5|34534.6|34531|34542.6|34539|34467.6|34464|930
1644835800000|2022-02-14 10:50:00|34535.6|34532|34510.6|34507|34552.6|34549|34509.6|34506|631
1644836100000|2022-02-14 10:55:00|34511.1|34507.5|34493.1|34489.5|34520.1|34516.5|34492.6|34489|491
1644836400000|2022-02-14 11:00:00|34492.6|34489|34469.6|34466|34497.1|34493.5|34456.6|34453|521
1644836700000|2022-02-14 11:05:00|34470.1|34466.5|34472.1|34468.5|34472.1|34468.5|34453.1|34449.5|343
1644837000000|2022-02-14 11:10:00|34473.1|34469.5|34462.6|34459|34493.1|34489.5|34448.6|34445|630
1644837300000|2022-02-14 11:15:00|34464.1|34460.5|34474.6|34471|34485.1|34481.5|34454.6|34451|387
1644837600000|2022-02-14 11:20:00|34475.1|34471.5|34479.1|34475.5|34501.1|34497.5|34462.6|34459|460
1644837900000|2022-02-14 11:25:00|34477.6|34474|34502.6|34499|34521.6|34518|34466.6|34463|502
1644838200000|2022-02-14 11:30:00|34501.6|34498|34486.6|34483|34512.6|34509|34469.6|34466|837
1644838500000|2022-02-14 11:35:00|34487.1|34483.5|34506.6|34503|34517.6|34514|34478.6|34475|446
1644838800000|2022-02-14 11:40:00|34507.6|34504|34510.6|34507|34515.1|34511.5|34495.1|34491.5|308
1644839100000|2022-02-14 11:45:00|34511.1|34507.5|34497.1|34493.5|34511.6|34508|34482.6|34479|341
1644839400000|2022-02-14 11:50:00|34496.6|34493|34521.1|34517.5|34524.6|34521|34491.6|34488|410
1644839700000|2022-02-14 11:55:00|34521.6|34518|34506.1|34502.5|34532.6|34529|34503.1|34499.5|481
1644840000000|2022-02-14 12:00:00|34505.6|34502|34474.6|34471|34521.6|34518|34462.1|34458.5|592
1644840300000|2022-02-14 12:05:00|34474.1|34470.5|34472.1|34468.5|34495.6|34492|34459.1|34455.5|408
1644840600000|2022-02-14 12:10:00|34471.6|34468|34453.6|34450|34477.6|34474|34440.1|34436.5|532
1644840900000|2022-02-14 12:15:00|34453.1|34449.5|34461.1|34457.5|34470.1|34466.5|34442.1|34438.5|296
1644841200000|2022-02-14 12:20:00|34460.1|34456.5|34480.6|34477|34487.6|34484|34446.6|34443|459
1644841500000|2022-02-14 12:25:00|34479.6|34476|34504.6|34501|34507.6|34504|34466.1|34462.5|410
1644841800000|2022-02-14 12:30:00|34505.1|34501.5|34508.1|34504.5|34541.1|34537.5|34497.1|34493.5|725
1644842100000|2022-02-14 12:35:00|34508.6|34505|34667.1|34663.5|34670.6|34667|34498.6|34495|2739
1644842400000|2022-02-14 12:40:00|34668.1|34664.5|34695.1|34691.5|34727.1|34723.5|34650.6|34647|3780
1644842700000|2022-02-14 12:45:00|34695.6|34692|34735.1|34731.5|34820.6|34817|34695.6|34692|3664
1644843000000|2022-02-14 12:50:00|34734.6|34731|34702.1|34698.5|34753.1|34749.5|34683.1|34679.5|1954
1644843300000|2022-02-14 12:55:00|34702.6|34699|34708.6|34705|34743.6|34740|34699.1|34695.5|1239
1644843600000|2022-02-14 13:00:00|34712.1|34708.5|34728.1|34724.5|34769.1|34765.5|34710.6|34707|1462
1644843900000|2022-02-14 13:05:00|34728.6|34725|34756.1|34752.5|34763.6|34760|34723.6|34720|955
1644844200000|2022-02-14 13:10:00|34755.6|34752|34696.6|34693|34755.6|34752|34687.1|34683.5|1461
1644844500000|2022-02-14 13:15:00|34697.1|34693.5|34693.6|34690|34712.6|34709|34680.1|34676.5|672
1644844800000|2022-02-14 13:20:00|34693.1|34689.5|34741.1|34737.5|34746.1|34742.5|34686.6|34683|706
1644845100000|2022-02-14 13:25:00|34741.6|34738|34754.6|34751|34757.6|34754|34725.6|34722|516
1644845400000|2022-02-14 13:30:00|34755.6|34752|34696.6|34693|34758.1|34754.5|34694.6|34691|1815
1644845700000|2022-02-14 13:35:00|34699.1|34695.5|34709.6|34706|34722.1|34718.5|34681.6|34678|1272
1644846000000|2022-02-14 13:40:00|34709.1|34705.5|34641.6|34638|34717.1|34713.5|34636.6|34633|1218
1644846300000|2022-02-14 13:45:00|34645.6|34642|34614.6|34611|34671.1|34667.5|34610.1|34606.5|1259
1644846600000|2022-02-14 13:50:00|34616.6|34613|34680.1|34676.5|34681.6|34678|34615.6|34612|848
1644846900000|2022-02-14 13:55:00|34681.6|34678|34657.1|34653.5|34711.6|34708|34654.6|34651|963
1644847200000|2022-02-14 14:00:00|34656.6|34653|34676.6|34673|34679.1|34675.5|34635.6|34632|820
1644847500000|2022-02-14 14:05:00|34675.6|34672|34686.6|34683|34697.6|34694|34671.1|34667.5|539
1644847800000|2022-02-14 14:10:00|34687.6|34684|34726.1|34722.5|34731.6|34728|34684.6|34681|955
1644848100000|2022-02-14 14:15:00|34725.6|34722|34706.6|34703|34733.1|34729.5|34696.1|34692.5|868
1644848400000|2022-02-14 14:20:00|34707.1|34703.5|34690.6|34687|34710.1|34706.5|34685.6|34682|693
1644848700000|2022-02-14 14:25:00|34691.1|34687.5|34661.6|34658|34699.1|34695.5|34653.6|34650|1596
1644849000000|2022-02-14 14:30:00|34661|34658.6|34635.5|34633.1|34738.5|34736.1|34577|34574.6|6730
1644849300000|2022-02-14 14:35:00|34637|34634.6|34584|34581.6|34655|34652.6|34580|34577.6|3818
1644849600000|2022-02-14 14:40:00|34585|34582.6|34588|34585.6|34680|34677.6|34571.5|34569.1|3302
1644849900000|2022-02-14 14:45:00|34587|34584.6|34573|34570.6|34593|34590.6|34488.5|34486.1|4485
1644850200000|2022-02-14 14:50:00|34568.5|34566.1|34628|34625.6|34655.5|34653.1|34561.5|34559.1|3171
1644850500000|2022-02-14 14:55:00|34628.5|34626.1|34574|34571.6|34637.5|34635.1|34550|34547.6|2591
1644850800000|2022-02-14 15:00:00|34572|34569.6|34436|34433.6|34572|34569.6|34425|34422.6|4228
1644851100000|2022-02-14 15:05:00|34436.5|34434.1|34463|34460.6|34468.5|34466.1|34424.5|34422.1|3990
1644851400000|2022-02-14 15:10:00|34463.5|34461.1|34482.7|34480.3|34574.3|34571.9|34455|34452.6|3771
1644851700000|2022-02-14 15:15:00|34483.2|34480.8|34440.2|34437.8|34493.7|34491.3|34372.7|34370.3|4736
1644852000000|2022-02-14 15:20:00|34439.7|34437.3|34493.7|34491.3|34518.2|34515.8|34409.7|34407.3|3748
1644852300000|2022-02-14 15:25:00|34490.7|34488.3|34464.2|34461.8|34499.7|34497.3|34426.7|34424.3|3081
1644852600000|2022-02-14 15:30:00|34463.7|34461.3|34407.7|34405.3|34492.7|34490.3|34365.2|34362.8|4035
1644852900000|2022-02-14 15:35:00|34408.2|34405.8|34416.2|34413.8|34420.7|34418.3|34379.7|34377.3|2288
1644853200000|2022-02-14 15:40:00|34414.7|34412.3|34429.7|34427.3|34458.7|34456.3|34404.7|34402.3|2342
1644853500000|2022-02-14 15:45:00|34428.7|34426.3|34435.2|34432.8|34458.7|34456.3|34404.7|34402.3|2018
1644853800000|2022-02-14 15:50:00|34434.7|34432.3|34415.2|34412.8|34454.2|34451.8|34381.7|34379.3|2130
1644854100000|2022-02-14 15:55:00|34414.7|34412.3|34389.2|34386.8|34445.7|34443.3|34371.7|34369.3|2838
1644854400000|2022-02-14 16:00:00|34388.7|34386.3|34444.2|34441.8|34452.7|34450.3|34374.7|34372.3|2380
1644854700000|2022-02-14 16:05:00|34445.7|34443.3|34409.2|34406.8|34445.7|34443.3|34390.7|34388.3|1755
1644855000000|2022-02-14 16:10:00|34409.7|34407.3|34374.7|34372.3|34426.2|34423.8|34369.7|34367.3|1729
1644855300000|2022-02-14 16:15:00|34375.2|34372.8|34477.7|34475.3|34480.7|34478.3|34369.7|34367.3|2565
1644855600000|2022-02-14 16:20:00|34478.2|34475.8|34482.2|34479.8|34498.2|34495.8|34446.2|34443.8|1915
1644855900000|2022-02-14 16:25:00|34481.7|34479.3|34507.7|34505.3|34536.2|34533.8|34462.7|34460.3|1914
1644856200000|2022-02-14 16:30:00|34507.2|34504.8|34548.7|34546.3|34561.2|34558.8|34470.2|34467.8|4798
1644856500000|2022-02-14 16:35:00|34548.2|34545.8|34543.7|34541.3|34579.7|34577.3|34522.7|34520.3|2114
1644856800000|2022-02-14 16:40:00|34544.7|34542.3|34573.7|34571.3|34589.7|34587.3|34540.7|34538.3|1749
1644857100000|2022-02-14 16:45:00|34574.2|34571.8|34613.2|34610.8|34613.7|34611.3|34573.7|34571.3|1757
1644857400000|2022-02-14 16:50:00|34613.7|34611.3|34550.7|34548.3|34623.2|34620.8|34544.2|34541.8|1604
1644857700000|2022-02-14 16:55:00|34551.2|34548.8|34596.2|34593.8|34603.2|34600.8|34545.2|34542.8|959
1644858000000|2022-02-14 17:00:00|34596.7|34594.3|34584.7|34582.3|34624.7|34622.3|34572.2|34569.8|1336
1644858300000|2022-02-14 17:05:00|34585.2|34582.8|34557.2|34554.8|34587.2|34584.8|34549.2|34546.8|989
1644858600000|2022-02-14 17:10:00|34557.7|34555.3|34574.7|34572.3|34579.7|34577.3|34549.7|34547.3|747
1644858900000|2022-02-14 17:15:00|34575.2|34572.8|34590.7|34588.3|34603.2|34600.8|34575.2|34572.8|774
1644859200000|2022-02-14 17:20:00|34590.2|34587.8|34608.2|34605.8|34618.7|34616.3|34586.7|34584.3|909
1644859500000|2022-02-14 17:25:00|34610.2|34607.8|34654.7|34652.3|34657.2|34654.8|34604.7|34602.3|1492
1644859800000|2022-02-14 17:30:00|34654.2|34651.8|34656.2|34653.8|34696.2|34693.8|34647.7|34645.3|1867
1644860100000|2022-02-14 17:35:00|34658.2|34655.8|34638.2|34635.8|34661.7|34659.3|34619.2|34616.8|1117
1644860400000|2022-02-14 17:40:00|34638|34635.6|34683.5|34681.1|34701.5|34699.1|34637.5|34635.1|1220
1644860700000|2022-02-14 17:45:00|34684|34681.6|34699.5|34697.1|34703|34700.6|34658.5|34656.1|1107
1644861000000|2022-02-14 17:50:00|34699|34696.6|34693.5|34691.1|34704.5|34702.1|34667.5|34665.1|1039
1644861300000|2022-02-14 17:55:00|34693|34690.6|34678|34675.6|34693|34690.6|34659.5|34657.1|856
1644861600000|2022-02-14 18:00:00|34678.5|34676.1|34689.5|34687.1|34693.5|34691.1|34659|34656.6|938
1644861900000|2022-02-14 18:05:00|34690.5|34688.1|34703|34700.6|34733|34730.6|34690.5|34688.1|1211
1644862200000|2022-02-14 18:10:00|34703.5|34701.1|34676.5|34674.1|34714|34711.6|34671.5|34669.1|812
1644862500000|2022-02-14 18:15:00|34678|34675.6|34683.5|34681.1|34690|34687.6|34666|34663.6|950
1644862800000|2022-02-14 18:20:00|34684|34681.6|34612.5|34610.1|34690|34687.6|34601|34598.6|1466
1644863100000|2022-02-14 18:25:00|34612|34609.6|34611.5|34609.1|34620.5|34618.1|34601.5|34599.1|673
1644863400000|2022-02-14 18:30:00|34611|34608.6|34574|34571.6|34617.5|34615.1|34537.5|34535.1|1793
1644863700000|2022-02-14 18:35:00|34575.5|34573.1|34584|34581.6|34602|34599.6|34562.5|34560.1|861
1644864000000|2022-02-14 18:40:00|34584.5|34582.1|34556.5|34554.1|34585.5|34583.1|34535.5|34533.1|679
1644864300000|2022-02-14 18:45:00|34556|34553.6|34488.5|34486.1|34570|34567.6|34473.5|34471.1|1347
1644864600000|2022-02-14 18:50:00|34489.5|34487.1|34378.5|34376.1|34491.5|34489.1|34364.5|34362.1|3843
1644864900000|2022-02-14 18:55:00|34377.5|34375.1|34370.5|34368.1|34425.5|34423.1|34345|34342.6|2394
1644865200000|2022-02-14 19:00:00|34372.5|34370.1|34355.5|34353.1|34405.5|34403.1|34349|34346.6|2132
1644865500000|2022-02-14 19:05:00|34353.5|34351.1|34339.5|34337.1|34377.5|34375.1|34303.5|34301.1|2668
1644865800000|2022-02-14 19:10:00|34339|34336.6|34367.5|34365.1|34391.5|34389.1|34315.5|34313.1|1685
1644866100000|2022-02-14 19:15:00|34367|34364.6|34352|34349.6|34377.5|34375.1|34325|34322.6|1214
1644866400000|2022-02-14 19:20:00|34351.5|34349.1|34345.5|34343.1|34389.5|34387.1|34339|34336.6|1034
1644866700000|2022-02-14 19:25:00|34344.5|34342.1|34429|34426.6|34525|34522.6|34319|34316.6|3954
1644867000000|2022-02-14 19:30:00|34429.5|34427.1|34470.5|34468.1|34477.5|34475.1|34366.5|34364.1|2850
1644867300000|2022-02-14 19:35:00|34467.5|34465.1|34450|34447.6|34495.5|34493.1|34423.5|34421.1|2030
1644867600000|2022-02-14 19:40:00|34448.5|34446.1|34436.5|34434.1|34498.5|34496.1|34423.5|34421.1|1305
1644867900000|2022-02-14 19:45:00|34437.5|34435.1|34422.5|34420.1|34473.5|34471.1|34397.5|34395.1|1266
1644868200000|2022-02-14 19:50:00|34422|34419.6|34470.5|34468.1|34535.5|34533.1|34417.5|34415.1|1677
1644868500000|2022-02-14 19:55:00|34471|34468.6|34478.5|34476.1|34498.5|34496.1|34441.5|34439.1|908
1644868800000|2022-02-14 20:00:00|34479.5|34477.1|34475.5|34473.1|34503|34500.6|34455.5|34453.1|928
1644869100000|2022-02-14 20:05:00|34476.5|34474.1|34490.5|34488.1|34513.5|34511.1|34405.5|34403.1|1693
1644869400000|2022-02-14 20:10:00|34490|34487.6|34522.5|34520.1|34533|34530.6|34444.5|34442.1|1364
1644869700000|2022-02-14 20:15:00|34523|34520.6|34466.5|34464.1|34529.5|34527.1|34458.5|34456.1|1232
1644870000000|2022-02-14 20:20:00|34466.2|34463.8|34539.2|34536.8|34577.7|34575.3|34431.2|34428.8|2214
1644870300000|2022-02-14 20:25:00|34538.2|34535.8|34504.2|34501.8|34555.2|34552.8|34490.2|34487.8|1348
1644870600000|2022-02-14 20:30:00|34505.2|34502.8|34590.2|34587.8|34596.2|34593.8|34489.2|34486.8|1352
1644870900000|2022-02-14 20:35:00|34589.7|34587.3|34561.2|34558.8|34596.7|34594.3|34550.7|34548.3|1277
1644871200000|2022-02-14 20:40:00|34562.2|34559.8|34604.7|34602.3|34606.2|34603.8|34541.2|34538.8|1372
1644871500000|2022-02-14 20:45:00|34603.2|34600.8|34622.7|34620.3|34653.7|34651.3|34519.2|34516.8|2956
1644871800000|2022-02-14 20:50:00|34614.2|34611.8|34584.2|34581.8|34614.2|34611.8|34537.7|34535.3|3450
1644872100000|2022-02-14 20:55:00|34583.2|34580.8|34566.2|34563.8|34632.2|34629.8|34550.2|34547.8|3968
1644872400000|2022-02-14 21:00:00|34556.8|34554.4|34581|34576.2|34587.5|34582.7|34544|34539.2|1185
1644872700000|2022-02-14 21:05:00|34580.5|34575.7|34560.5|34555.7|34586.5|34581.7|34558|34553.2|399
1644873000000|2022-02-14 21:10:00|34561.5|34556.7|34571.5|34566.7|34574|34569.2|34554.5|34549.7|280
1644873300000|2022-02-14 21:15:00|34572|34567.2|34573|34568.2|34589.5|34584.7|34570.5|34565.7|256
1644873600000|2022-02-14 21:20:00|34572.5|34567.7|34580|34575.2|34583.5|34578.7|34572.5|34567.7|230
1644873900000|2022-02-14 21:25:00|34580.5|34575.7|34584|34579.2|34586|34581.2|34579|34574.2|96
1644874200000|2022-02-14 21:30:00|34585.5|34580.7|34590|34585.2|34594|34589.2|34579.5|34574.7|149
1644874500000|2022-02-14 21:35:00|34589.5|34584.7|34584|34579.2|34594.5|34589.7|34581.5|34576.7|111
1644874800000|2022-02-14 21:40:00|34583.5|34578.7|34572.5|34567.7|34586|34581.2|34569.5|34564.7|273
1644875100000|2022-02-14 21:45:00|34573|34568.2|34563.5|34558.7|34583|34578.2|34563.5|34558.7|177
1644875400000|2022-02-14 21:50:00|34563|34558.2|34556|34551.2|34571|34566.2|34552.5|34547.7|269
1644875700000|2022-02-14 21:55:00|34556.5|34551.7|34556.7|34546.9|34559|34554.2|34548.5|34543.7|166
1644876000000|2022-02-14 22:00:00|34557|34547.2|34565.6|34555.8|34566.8|34557|34556.5|34546.7|0
1644876300000|2022-02-14 22:05:00|34566.2|34556.4|34561.6|34551.8|34568.8|34559|34558.9|34549.1|0
1644876600000|2022-02-14 22:10:00|34558.3|34548.5|34559.5|34549.7|34563.2|34553.4|34558.3|34548.5|0
1644876900000|2022-02-14 22:15:00|34559.3|34549.5|34563.8|34554|34565.5|34555.7|34559.2|34549.4|0
1644877200000|2022-02-14 22:20:00|34562.6|34552.8|34564.1|34554.3|34564.9|34555.1|34562.4|34552.6|0
1644877500000|2022-02-14 22:25:00|34563.7|34553.9|34564.8|34555|34564.8|34555|34560.1|34550.3|0
1644877800000|2022-02-14 22:30:00|34565.1|34555.3|34564.6|34554.8|34565.6|34555.8|34564.6|34554.8|0
1644878100000|2022-02-14 22:35:00|34564.7|34554.9|34564.5|34554.7|34564.7|34554.9|34564.4|34554.6|0
1644878400000|2022-02-14 22:40:00|34564.2|34554.4|34564.8|34555|34565.1|34555.3|34563.1|34553.3|0
1644878700000|2022-02-14 22:45:00|34564.7|34554.9|34564.3|34554.5|34564.8|34555|34564.3|34554.5|0
1644879000000|2022-02-14 22:50:00|34564.5|34554.7|34564.3|34554.5|34564.8|34555|34564.3|34554.5|0
1644879300000|2022-02-14 22:55:00|34564.8|34555|34564.4|34554.6|34565.7|34555.9|34563.2|34553.4|0
1644879600000|2022-02-14 23:00:00|34548.3|34538.5|34566|34561.2|34571.5|34566.7|34548.3|34538.5|331
1644879900000|2022-02-14 23:05:00|34566.5|34561.7|34587.5|34582.7|34590|34585.2|34566.5|34561.7|180
1644880200000|2022-02-14 23:10:00|34589.5|34584.7|34590.5|34585.7|34593.5|34588.7|34586.5|34581.7|105
1644880500000|2022-02-14 23:15:00|34591|34586.2|34585.5|34580.7|34593.5|34588.7|34581|34576.2|99
1644880800000|2022-02-14 23:20:00|34586|34581.2|34590.5|34585.7|34595.5|34590.7|34581|34576.2|98
1644881100000|2022-02-14 23:25:00|34590|34585.2|34587|34582.2|34591.5|34586.7|34579.5|34574.7|52
1644881400000|2022-02-14 23:30:00|34588|34583.2|34592|34587.2|34602.5|34597.7|34587|34582.2|224
1644881700000|2022-02-14 23:35:00|34591.5|34586.7|34598.5|34593.7|34600|34595.2|34585|34580.2|92
1644882000000|2022-02-14 23:40:00|34599|34594.2|34597.5|34592.7|34602|34597.2|34594|34589.2|61
1644882300000|2022-02-14 23:45:00|34596.5|34591.7|34594.5|34589.7|34599|34594.2|34594.5|34589.7|46
1644882600000|2022-02-14 23:50:00|34595|34590.2|34600.5|34595.7|34604.5|34599.7|34594.5|34589.7|80
1644882900000|2022-02-14 23:55:00|34601|34596.2|34605.5|34600.7|34605.5|34600.7|34596|34591.2|68
1644883200000|2022-02-15 00:00:00|34605|34600.2|34590.5|34585.7|34621|34616.2|34587|34582.2|212
1644883500000|2022-02-15 00:05:00|34591.5|34586.7|34612|34607.2|34612|34607.2|34589.5|34584.7|181
1644883800000|2022-02-15 00:10:00|34611.5|34606.7|34582|34577.2|34612.5|34607.7|34582|34577.2|218
1644884100000|2022-02-15 00:15:00|34581.5|34576.7|34553.5|34548.7|34587.5|34582.7|34545|34540.2|268
1644884400000|2022-02-15 00:20:00|34553|34548.2|34539|34534.2|34557|34552.2|34530|34525.2|245
1644884700000|2022-02-15 00:25:00|34537|34532.2|34543|34538.2|34550|34545.2|34534|34529.2|133
1644885000000|2022-02-15 00:30:00|34544|34539.2|34515.5|34510.7|34544|34539.2|34510|34505.2|478
1644885300000|2022-02-15 00:35:00|34515|34510.2|34517|34512.2|34522.5|34517.7|34505.5|34500.7|157
1644885600000|2022-02-15 00:40:00|34516.5|34511.7|34519|34514.2|34525.5|34520.7|34512|34507.2|87
1644885900000|2022-02-15 00:45:00|34518.5|34513.7|34553|34548.2|34554.5|34549.7|34518.5|34513.7|259
1644886200000|2022-02-15 00:50:00|34552.5|34547.7|34547|34542.2|34554|34549.2|34536|34531.2|116
1644886500000|2022-02-15 00:55:00|34547.5|34542.7|34567|34562.2|34570.5|34565.7|34541.5|34536.7|147
1644886800000|2022-02-15 01:00:00|34566.5|34561.7|34556.5|34551.7|34576|34571.2|34554|34549.2|202
1644887100000|2022-02-15 01:05:00|34556|34551.2|34554|34549.2|34563.5|34558.7|34545|34540.2|103
1644887400000|2022-02-15 01:10:00|34553.5|34548.7|34567|34562.2|34567|34562.2|34551.5|34546.7|21
1644887700000|2022-02-15 01:15:00|34567.5|34562.7|34556|34551.2|34575.5|34570.7|34553|34548.2|87
1644888000000|2022-02-15 01:20:00|34556.5|34551.7|34574|34569.2|34589|34584.2|34555|34550.2|142
1644888300000|2022-02-15 01:25:00|34574.5|34569.7|34578.5|34573.7|34583.5|34578.7|34570|34565.2|63
1644888600000|2022-02-15 01:30:00|34578|34573.2|34536|34531.2|34581|34576.2|34532|34527.2|381
1644888900000|2022-02-15 01:35:00|34535.5|34530.7|34559.5|34554.7|34571|34566.2|34529|34524.2|207
1644889200000|2022-02-15 01:40:00|34558.5|34553.7|34556.5|34551.7|34561|34556.2|34547|34542.2|91
1644889500000|2022-02-15 01:45:00|34556|34551.2|34570|34565.2|34579|34574.2|34555.5|34550.7|103
1644889800000|2022-02-15 01:50:00|34569|34564.2|34569.5|34564.7|34578.5|34573.7|34556.5|34551.7|141
1644890100000|2022-02-15 01:55:00|34569|34564.2|34581.5|34576.7|34583.5|34578.7|34560.5|34555.7|48
1644890400000|2022-02-15 02:00:00|34579|34574.2|34581|34576.2|34587|34582.2|34573|34568.2|62
1644890700000|2022-02-15 02:05:00|34581.5|34576.7|34599.5|34594.7|34600.5|34595.7|34581.5|34576.7|127
1644891000000|2022-02-15 02:10:00|34600|34595.2|34599|34594.2|34606|34601.2|34592|34587.2|174
1644891300000|2022-02-15 02:15:00|34598|34593.2|34604|34599.2|34606|34601.2|34591|34586.2|91
1644891600000|2022-02-15 02:20:00|34603.5|34598.7|34607|34602.2|34607.5|34602.7|34598.5|34593.7|134
1644891900000|2022-02-15 02:25:00|34606.5|34601.7|34618|34613.2|34623.5|34618.7|34605|34600.2|225
1644892200000|2022-02-15 02:30:00|34617.5|34612.7|34620.5|34615.7|34628.5|34623.7|34617|34612.2|152
1644892500000|2022-02-15 02:35:00|34620|34615.2|34619|34614.2|34623.5|34618.7|34616.5|34611.7|100
1644892800000|2022-02-15 02:40:00|34618.5|34613.7|34619|34614.2|34619.5|34614.7|34611.5|34606.7|117
1644893100000|2022-02-15 02:45:00|34618.5|34613.7|34629.5|34624.7|34637|34632.2|34616|34611.2|199
1644893400000|2022-02-15 02:50:00|34630|34625.2|34623.5|34618.7|34634|34629.2|34619.5|34614.7|60
1644893700000|2022-02-15 02:55:00|34624|34619.2|34622|34617.2|34624|34619.2|34616.5|34611.7|75
1644894000000|2022-02-15 03:00:00|34622.5|34617.7|34622|34617.2|34624.5|34619.7|34616|34611.2|46
1644894300000|2022-02-15 03:05:00|34623|34618.2|34621|34616.2|34625.5|34620.7|34618.5|34613.7|62
1644894600000|2022-02-15 03:10:00|34620.5|34615.7|34615|34610.2|34624.5|34619.7|34609|34604.2|77
1644894900000|2022-02-15 03:15:00|34614|34609.2|34603|34598.2|34620|34615.2|34602|34597.2|73
1644895200000|2022-02-15 03:20:00|34602.5|34597.7|34605|34600.2|34611.5|34606.7|34599.5|34594.7|77
1644895500000|2022-02-15 03:25:00|34606|34601.2|34588|34583.2|34612.5|34607.7|34587|34582.2|158
1644895800000|2022-02-15 03:30:00|34587.5|34582.7|34572.5|34567.7|34587.5|34582.7|34563|34558.2|319
1644896100000|2022-02-15 03:35:00|34572|34567.2|34571|34566.2|34578|34573.2|34564.5|34559.7|98
1644896400000|2022-02-15 03:40:00|34571.5|34566.7|34583.5|34578.7|34587.5|34582.7|34571|34566.2|73
1644896700000|2022-02-15 03:45:00|34584|34579.2|34560|34555.2|34585.5|34580.7|34560|34555.2|126
1644897000000|2022-02-15 03:50:00|34560.5|34555.7|34564|34559.2|34574|34569.2|34557.5|34552.7|199
1644897300000|2022-02-15 03:55:00|34564.5|34559.7|34563.5|34558.7|34566|34561.2|34556|34551.2|50
1644897600000|2022-02-15 04:00:00|34564|34559.2|34558|34553.2|34572|34567.2|34554.5|34549.7|114
1644897900000|2022-02-15 04:05:00|34558.5|34553.7|34555|34550.2|34561.5|34556.7|34544.5|34539.7|132
1644898200000|2022-02-15 04:10:00|34554.5|34549.7|34558.5|34553.7|34561.5|34556.7|34549|34544.2|72
1644898500000|2022-02-15 04:15:00|34558|34553.2|34560|34555.2|34563|34558.2|34555|34550.2|39
1644898800000|2022-02-15 04:20:00|34559.5|34554.7|34558|34553.2|34560.5|34555.7|34554|34549.2|46
1644899100000|2022-02-15 04:25:00|34558.5|34553.7|34539.5|34534.7|34558.5|34553.7|34532|34527.2|146
1644899400000|2022-02-15 04:30:00|34539|34534.2|34543|34538.2|34552|34547.2|34530.5|34525.7|126
1644899700000|2022-02-15 04:35:00|34543.5|34538.7|34544|34539.2|34549|34544.2|34532|34527.2|64
1644900000000|2022-02-15 04:40:00|34543.5|34538.7|34545|34540.2|34546.5|34541.7|34541|34536.2|24
1644900300000|2022-02-15 04:45:00|34545.5|34540.7|34543|34538.2|34546|34541.2|34537|34532.2|49
1644900600000|2022-02-15 04:50:00|34542.5|34537.7|34544|34539.2|34549.5|34544.7|34535|34530.2|105
1644900900000|2022-02-15 04:55:00|34543.5|34538.7|34552|34547.2|34553.5|34548.7|34542|34537.2|69
1644901200000|2022-02-15 05:00:00|34551.5|34546.7|34512.5|34507.7|34552.5|34547.7|34511.5|34506.7|212
1644901500000|2022-02-15 05:05:00|34513|34508.2|34472.5|34467.7|34513|34508.2|34435|34430.2|784
1644901800000|2022-02-15 05:10:00|34472|34467.2|34472.5|34467.7|34487.5|34482.7|34468|34463.2|238
1644902100000|2022-02-15 05:15:00|34472|34467.2|34469|34464.2|34482|34477.2|34467|34462.2|139
1644902400000|2022-02-15 05:20:00|34468.5|34463.7|34469.5|34464.7|34481|34476.2|34464.5|34459.7|111
1644902700000|2022-02-15 05:25:00|34470.5|34465.7|34501.5|34496.7|34503|34498.2|34469.5|34464.7|251
1644903000000|2022-02-15 05:30:00|34501|34496.2|34503.5|34498.7|34507|34502.2|34496|34491.2|125
1644903300000|2022-02-15 05:35:00|34504|34499.2|34507.5|34502.7|34515|34510.2|34492|34487.2|111
1644903600000|2022-02-15 05:40:00|34508|34503.2|34484|34479.2|34508.5|34503.7|34483|34478.2|143
1644903900000|2022-02-15 05:45:00|34484.5|34479.7|34485|34480.2|34491.5|34486.7|34481|34476.2|80
1644904200000|2022-02-15 05:50:00|34484.5|34479.7|34478|34473.2|34495|34490.2|34475|34470.2|129
1644904500000|2022-02-15 05:55:00|34477.5|34472.7|34481|34476.2|34486.5|34481.7|34472.5|34467.7|96
1644904800000|2022-02-15 06:00:00|34480.5|34475.7|34502|34497.2|34507|34502.2|34473|34468.2|105
1644905100000|2022-02-15 06:05:00|34501.5|34496.7|34491|34486.2|34502|34497.2|34481|34476.2|54
1644905400000|2022-02-15 06:10:00|34491.5|34486.7|34502|34497.2|34516.5|34511.7|34491.5|34486.7|80
1644905700000|2022-02-15 06:15:00|34502.5|34497.7|34508.5|34503.7|34518|34513.2|34501.5|34496.7|63
1644906000000|2022-02-15 06:20:00|34510|34505.2|34498|34493.2|34516|34511.2|34474.5|34469.7|429
1644906300000|2022-02-15 06:25:00|34498.5|34493.7|34517.5|34512.7|34527|34522.2|34498.5|34493.7|82
1644906600000|2022-02-15 06:30:00|34518|34513.2|34508|34503.2|34518|34513.2|34501.5|34496.7|158
1644906900000|2022-02-15 06:35:00|34508.5|34503.7|34515|34510.2|34515.5|34510.7|34502|34497.2|59
1644907200000|2022-02-15 06:40:00|34515.5|34510.7|34508|34503.2|34517|34512.2|34495.5|34490.7|84
1644907500000|2022-02-15 06:45:00|34507.5|34502.7|34504.5|34499.7|34511.5|34506.7|34490.5|34485.7|75
1644907800000|2022-02-15 06:50:00|34505|34500.2|34514|34509.2|34516|34511.2|34505|34500.2|62
1644908100000|2022-02-15 06:55:00|34514.5|34509.7|34506|34501.2|34515|34510.2|34497.5|34492.7|92
1644908400000|2022-02-15 07:00:00|34505.4|34501.8|34498.4|34494.8|34521.4|34517.8|34473.4|34469.8|288
1644908700000|2022-02-15 07:05:00|34497.4|34493.8|34545.4|34541.8|34550.4|34546.8|34496.4|34492.8|388
1644909000000|2022-02-15 07:10:00|34544.9|34541.3|34527.9|34524.3|34551.4|34547.8|34525.9|34522.3|295
1644909300000|2022-02-15 07:15:00|34528.4|34524.8|34541.4|34537.8|34543.4|34539.8|34526.4|34522.8|206
1644909600000|2022-02-15 07:20:00|34541.9|34538.3|34533.4|34529.8|34543.4|34539.8|34529.4|34525.8|277
1644909900000|2022-02-15 07:25:00|34533.9|34530.3|34517.4|34513.8|34538.9|34535.3|34497.4|34493.8|240
1644910200000|2022-02-15 07:30:00|34516.9|34513.3|34504.4|34500.8|34526.4|34522.8|34499.4|34495.8|297
1644910500000|2022-02-15 07:35:00|34504.9|34501.3|34476.9|34473.3|34505.4|34501.8|34476.4|34472.8|290
1644910800000|2022-02-15 07:40:00|34477.4|34473.8|34462.4|34458.8|34478.4|34474.8|34455.9|34452.3|362
1644911100000|2022-02-15 07:45:00|34461.4|34457.8|34495.4|34491.8|34497.4|34493.8|34451.9|34448.3|456
1644911400000|2022-02-15 07:50:00|34495.9|34492.3|34504.9|34501.3|34508.9|34505.3|34487.4|34483.8|362
1644911700000|2022-02-15 07:55:00|34504.4|34500.8|34494.4|34490.8|34511.4|34507.8|34489.4|34485.8|333
1644912000000|2022-02-15 08:00:00|34493.9|34490.3|34542.4|34538.8|34542.9|34539.3|34461.4|34457.8|1866
1644912300000|2022-02-15 08:05:00|34543.4|34539.8|34668.4|34664.8|34671.4|34667.8|34520.4|34516.8|2071
1644912600000|2022-02-15 08:10:00|34669.4|34665.8|34636.4|34632.8|34680.4|34676.8|34628.4|34624.8|1406
1644912900000|2022-02-15 08:15:00|34638.4|34634.8|34694.4|34690.8|34697.4|34693.8|34628.4|34624.8|1231
1644913200000|2022-02-15 08:20:00|34694.9|34691.3|34768.4|34764.8|34770.4|34766.8|34665.4|34661.8|2717
1644913500000|2022-02-15 08:25:00|34763.4|34759.8|34796.9|34793.3|34801.4|34797.8|34733.9|34730.3|2032
1644913800000|2022-02-15 08:30:00|34798.4|34794.8|34937.4|34933.8|34939.9|34936.3|34795.4|34791.8|4663
1644914100000|2022-02-15 08:35:00|34936.4|34932.8|34890.4|34886.8|34936.4|34932.8|34859.4|34855.8|2537
1644914400000|2022-02-15 08:40:00|34889.9|34886.3|34872.4|34868.8|34903.9|34900.3|34864.4|34860.8|1154
1644914700000|2022-02-15 08:45:00|34871.9|34868.3|34882.9|34879.3|34887.4|34883.8|34843.4|34839.8|1094
1644915000000|2022-02-15 08:50:00|34883.4|34879.8|34814.4|34810.8|34899.9|34896.3|34813.4|34809.8|952
1644915300000|2022-02-15 08:55:00|34813.9|34810.3|34861.4|34857.8|34862.4|34858.8|34807.4|34803.8|1286
1644915600000|2022-02-15 09:00:00|34860.9|34857.3|34826.4|34822.8|34873.4|34869.8|34823.4|34819.8|921
1644915900000|2022-02-15 09:05:00|34826.9|34823.3|34885.4|34881.8|34887.4|34883.8|34826.4|34822.8|637
1644916200000|2022-02-15 09:10:00|34885.9|34882.3|34856.4|34852.8|34885.9|34882.3|34826.9|34823.3|911
1644916500000|2022-02-15 09:15:00|34854.4|34850.8|34881.4|34877.8|34897.9|34894.3|34851.4|34847.8|1039
1644916800000|2022-02-15 09:20:00|34881.9|34878.3|34904.4|34900.8|34915.9|34912.3|34875.4|34871.8|957
1644917100000|2022-02-15 09:25:00|34903.9|34900.3|34887.9|34884.3|34914.9|34911.3|34880.4|34876.8|564
1644917400000|2022-02-15 09:30:00|34888.4|34884.8|34889.4|34885.8|34901.4|34897.8|34881.4|34877.8|324
1644917700000|2022-02-15 09:35:00|34889.9|34886.3|34876.4|34872.8|34895.9|34892.3|34873.9|34870.3|347
1644918000000|2022-02-15 09:40:00|34876.9|34873.3|34877.4|34873.8|34890.9|34887.3|34866.9|34863.3|316
1644918300000|2022-02-15 09:45:00|34877.9|34874.3|34885.9|34882.3|34893.4|34889.8|34861.4|34857.8|471
1644918600000|2022-02-15 09:50:00|34886.4|34882.8|34855.4|34851.8|34888.9|34885.3|34839.9|34836.3|812
1644918900000|2022-02-15 09:55:00|34854.4|34850.8|34875.4|34871.8|34876.4|34872.8|34847.9|34844.3|438
1644919200000|2022-02-15 10:00:00|34876.4|34872.8|34864.4|34860.8|34923.4|34919.8|34862.9|34859.3|1278
1644919500000|2022-02-15 10:05:00|34863.4|34859.8|34857.4|34853.8|34875.4|34871.8|34850.4|34846.8|268
1644919800000|2022-02-15 10:10:00|34857.9|34854.3|34846.4|34842.8|34862.4|34858.8|34839.9|34836.3|284
1644920100000|2022-02-15 10:15:00|34846.9|34843.3|34867.4|34863.8|34876.4|34872.8|34846.4|34842.8|363
1644920400000|2022-02-15 10:20:00|34866.9|34863.3|34806.4|34802.8|34879.4|34875.8|34784.4|34780.8|1565
1644920700000|2022-02-15 10:25:00|34805.9|34802.3|34843.9|34840.3|34851.9|34848.3|34804.9|34801.3|650
1644921000000|2022-02-15 10:30:00|34842.4|34838.8|34866.4|34862.8|34876.4|34872.8|34826.4|34822.8|615
1644921300000|2022-02-15 10:35:00|34864.4|34860.8|34881.9|34878.3|34892.4|34888.8|34861.4|34857.8|502
1644921600000|2022-02-15 10:40:00|34879.4|34875.8|34894.4|34890.8|34902.4|34898.8|34875.9|34872.3|460
1644921900000|2022-02-15 10:45:00|34894.9|34891.3|34891.4|34887.8|34903.4|34899.8|34880.9|34877.3|474
1644922200000|2022-02-15 10:50:00|34891.9|34888.3|34883.9|34880.3|34895.9|34892.3|34873.4|34869.8|332
1644922500000|2022-02-15 10:55:00|34884.4|34880.8|34885.4|34881.8|34896.4|34892.8|34879.4|34875.8|241
1644922800000|2022-02-15 11:00:00|34884.4|34880.8|34916.4|34912.8|34919.9|34916.3|34879.9|34876.3|583
1644923100000|2022-02-15 11:05:00|34915.9|34912.3|34910.9|34907.3|34923.4|34919.8|34907.4|34903.8|382
1644923400000|2022-02-15 11:10:00|34911.4|34907.8|34951.4|34947.8|34960.4|34956.8|34911.4|34907.8|563
1644923700000|2022-02-15 11:15:00|34951.9|34948.3|34934.4|34930.8|34969.9|34966.3|34929.4|34925.8|587
1644924000000|2022-02-15 11:20:00|34934.9|34931.3|34953.4|34949.8|34958.9|34955.3|34932.4|34928.8|353
1644924300000|2022-02-15 11:25:00|34952.9|34949.3|34919.4|34915.8|34952.9|34949.3|34915.9|34912.3|472
1644924600000|2022-02-15 11:30:00|34918.9|34915.3|34928.9|34925.3|34933.9|34930.3|34918.9|34915.3|311
1644924900000|2022-02-15 11:35:00|34928.4|34924.8|34943.9|34940.3|34944.9|34941.3|34914.9|34911.3|435
1644925200000|2022-02-15 11:40:00|34943.4|34939.8|34936.4|34932.8|34944.4|34940.8|34927.4|34923.8|255
1644925500000|2022-02-15 11:45:00|34936.9|34933.3|34958.4|34954.8|34974.4|34970.8|34931.9|34928.3|756
1644925800000|2022-02-15 11:50:00|34957.9|34954.3|34946.4|34942.8|34961.4|34957.8|34937.9|34934.3|327
1644926100000|2022-02-15 11:55:00|34944.9|34941.3|34938.9|34935.3|34955.9|34952.3|34938.4|34934.8|253
1644926400000|2022-02-15 12:00:00|34939.4|34935.8|34944.9|34941.3|34960.9|34957.3|34898.4|34894.8|1642
1644926700000|2022-02-15 12:05:00|34944.4|34940.8|34966.4|34962.8|34985.9|34982.3|34933.4|34929.8|866
1644927000000|2022-02-15 12:10:00|34965.9|34962.3|34988.9|34985.3|35012.4|35008.8|34965.9|34962.3|836
1644927300000|2022-02-15 12:15:00|34988.4|34984.8|34990.4|34986.8|35003.4|34999.8|34977.9|34974.3|595
1644927600000|2022-02-15 12:20:00|34990.9|34987.3|34994.4|34990.8|35004.4|35000.8|34987.4|34983.8|413
1644927900000|2022-02-15 12:25:00|34994.9|34991.3|34987.4|34983.8|34999.4|34995.8|34977.4|34973.8|477
1644928200000|2022-02-15 12:30:00|34987.9|34984.3|34983.4|34979.8|34988.9|34985.3|34978.9|34975.3|321
1644928500000|2022-02-15 12:35:00|34983.9|34980.3|34972.4|34968.8|34988.9|34985.3|34945.9|34942.3|1413
1644928800000|2022-02-15 12:40:00|34972.9|34969.3|34956.4|34952.8|34975.9|34972.3|34938.9|34935.3|616
1644929100000|2022-02-15 12:45:00|34955.9|34952.3|34961.4|34957.8|34973.4|34969.8|34951.4|34947.8|294
1644929400000|2022-02-15 12:50:00|34961.9|34958.3|34977.4|34973.8|34982.4|34978.8|34945.4|34941.8|394
1644929700000|2022-02-15 12:55:00|34979.4|34975.8|34984.9|34981.3|34985.4|34981.8|34974.9|34971.3|283
1644930000000|2022-02-15 13:00:00|34984.4|34980.8|34975.4|34971.8|34993.4|34989.8|34973.9|34970.3|616
1644930300000|2022-02-15 13:05:00|34974.9|34971.3|34963.4|34959.8|34980.4|34976.8|34958.4|34954.8|400
1644930600000|2022-02-15 13:10:00|34964.4|34960.8|34953.9|34950.3|34964.4|34960.8|34947.4|34943.8|318
1644930900000|2022-02-15 13:15:00|34954.4|34950.8|34940.4|34936.8|34955.4|34951.8|34933.4|34929.8|331
1644931200000|2022-02-15 13:20:00|34940.9|34937.3|34955.4|34951.8|34960.9|34957.3|34932.4|34928.8|460
1644931500000|2022-02-15 13:25:00|34954.9|34951.3|34946.9|34943.3|34954.9|34951.3|34921.4|34917.8|479
1644931800000|2022-02-15 13:30:00|34933.4|34929.8|34910.9|34907.3|34933.4|34929.8|34880.4|34876.8|1829
1644932100000|2022-02-15 13:35:00|34910.4|34906.8|34889.4|34885.8|34918.4|34914.8|34882.9|34879.3|689
1644932400000|2022-02-15 13:40:00|34889.9|34886.3|34925.4|34921.8|34925.9|34922.3|34881.4|34877.8|580
1644932700000|2022-02-15 13:45:00|34924.9|34921.3|34937.4|34933.8|34937.4|34933.8|34909.4|34905.8|536
1644933000000|2022-02-15 13:50:00|34937.9|34934.3|34909.4|34905.8|34938.4|34934.8|34908.9|34905.3|612
1644933300000|2022-02-15 13:55:00|34908.4|34904.8|34892.9|34889.3|34910.9|34907.3|34888.9|34885.3|606
1644933600000|2022-02-15 14:00:00|34892.4|34888.8|34880.9|34877.3|34893.4|34889.8|34861.4|34857.8|759
1644933900000|2022-02-15 14:05:00|34881.4|34877.8|34894.4|34890.8|34902.4|34898.8|34877.4|34873.8|340
1644934200000|2022-02-15 14:10:00|34892.4|34888.8|34851.9|34848.3|34892.4|34888.8|34845.4|34841.8|734
1644934500000|2022-02-15 14:15:00|34852.9|34849.3|34862.9|34859.3|34867.4|34863.8|34830.4|34826.8|893
1644934800000|2022-02-15 14:20:00|34862.4|34858.8|34876.9|34873.3|34896.4|34892.8|34858.9|34855.3|707
1644935100000|2022-02-15 14:25:00|34878.9|34875.3|34866.9|34863.3|34884.9|34881.3|34846.9|34843.3|1784
1644935400000|2022-02-15 14:30:00|34864.9|34861.3|35006.8|35004.4|35007.3|35004.9|34837.8|34835.4|8121
1644935700000|2022-02-15 14:35:00|35007.8|35005.4|35014.8|35012.4|35043.3|35040.9|34985.3|34982.9|5926
1644936000000|2022-02-15 14:40:00|35015.3|35012.9|35006.8|35004.4|35034.3|35031.9|34994.8|34992.4|3431
1644936300000|2022-02-15 14:45:00|35011.3|35008.9|34961.3|34958.9|35056.3|35053.9|34961.3|34958.9|4221
1644936600000|2022-02-15 14:50:00|34960.8|34958.4|34932.8|34930.4|34961.8|34959.4|34907.8|34905.4|3099
1644936900000|2022-02-15 14:55:00|34931.3|34928.9|34865.8|34863.4|34938.3|34935.9|34843.3|34840.9|3390
1644937200000|2022-02-15 15:00:00|34867.8|34865.4|34856.3|34853.9|34897.8|34895.4|34812.8|34810.4|3138
1644937500000|2022-02-15 15:05:00|34855.8|34853.4|34874.3|34871.9|34890.8|34888.4|34825.8|34823.4|2169
1644937800000|2022-02-15 15:10:00|34874.7|34872.3|34879.2|34876.8|34886.7|34884.3|34840.2|34837.8|1738
1644938100000|2022-02-15 15:15:00|34878.7|34876.3|34921.2|34918.8|34939.2|34936.8|34877.2|34874.8|2246
1644938400000|2022-02-15 15:20:00|34921.7|34919.3|34953.2|34950.8|34961.2|34958.8|34903.7|34901.3|1759
1644938700000|2022-02-15 15:25:00|34953.7|34951.3|34985.2|34982.8|34988.7|34986.3|34904.7|34902.3|2175
1644939000000|2022-02-15 15:30:00|34985.7|34983.3|34976.2|34973.8|34993.7|34991.3|34964.2|34961.8|1370
1644939300000|2022-02-15 15:35:00|34976.7|34974.3|34967.7|34965.3|34985.2|34982.8|34961.2|34958.8|1001
1644939600000|2022-02-15 15:40:00|34968.2|34965.8|34987.7|34985.3|35003.2|35000.8|34962.2|34959.8|1712
1644939900000|2022-02-15 15:45:00|34988.2|34985.8|35022.7|35020.3|35027.2|35024.8|34985.2|34982.8|1667
1644940200000|2022-02-15 15:50:00|35022.2|35019.8|35013.2|35010.8|35033.7|35031.3|35001.7|34999.3|1114
1644940500000|2022-02-15 15:55:00|35013.7|35011.3|35020.2|35017.8|35028.2|35025.8|34995.2|34992.8|1399
1644940800000|2022-02-15 16:00:00|35021.2|35018.8|35034.2|35031.8|35040.7|35038.3|35012.7|35010.3|1178
1644941100000|2022-02-15 16:05:00|35034.7|35032.3|35033.2|35030.8|35038.2|35035.8|35005.7|35003.3|1338
1644941400000|2022-02-15 16:10:00|35032.2|35029.8|35012.7|35010.3|35036.7|35034.3|35000.2|34997.8|1373
1644941700000|2022-02-15 16:15:00|35013.2|35010.8|34996.2|34993.8|35018.2|35015.8|34989.7|34987.3|918
1644942000000|2022-02-15 16:20:00|34996.7|34994.3|34996.2|34993.8|35016.2|35013.8|34989.2|34986.8|1101
1644942300000|2022-02-15 16:25:00|34996.7|34994.3|34955.2|34952.8|34997.2|34994.8|34939.2|34936.8|1689
1644942600000|2022-02-15 16:30:00|34956.2|34953.8|35006.2|35003.8|35008.2|35005.8|34952.2|34949.8|1114
1644942900000|2022-02-15 16:35:00|35005.7|35003.3|35003.7|35001.3|35025.2|35022.8|35002.2|34999.8|1030
1644943200000|2022-02-15 16:40:00|35003.2|35000.8|34982.2|34979.8|35010.2|35007.8|34980.2|34977.8|636
1644943500000|2022-02-15 16:45:00|34982.7|34980.3|34984.2|34981.8|35010.2|35007.8|34975.2|34972.8|948
1644943800000|2022-02-15 16:50:00|34983.7|34981.3|34977.2|34974.8|34990.2|34987.8|34964.7|34962.3|756
1644944100000|2022-02-15 16:55:00|34977.7|34975.3|35013.2|35010.8|35021.7|35019.3|34976.2|34973.8|676
1644944400000|2022-02-15 17:00:00|35013.7|35011.3|34998.2|34995.8|35034.7|35032.3|34988.7|34986.3|1073
1644944700000|2022-02-15 17:05:00|34997.7|34995.3|34974.2|34971.8|35004.7|35002.3|34965.7|34963.3|1035
1644945000000|2022-02-15 17:10:00|34974.7|34972.3|34955.7|34953.3|34980.2|34977.8|34954.2|34951.8|615
1644945300000|2022-02-15 17:15:00|34956.2|34953.8|34932.7|34930.3|34958.2|34955.8|34923.2|34920.8|1122
1644945600000|2022-02-15 17:20:00|34933.2|34930.8|34907.2|34904.8|34937.2|34934.8|34895.2|34892.8|1276
1644945900000|2022-02-15 17:25:00|34907.7|34905.3|34929.7|34927.3|34934.7|34932.3|34892.2|34889.8|896
1644946200000|2022-02-15 17:30:00|34930.2|34927.8|34914.2|34911.8|34944.2|34941.8|34905.2|34902.8|959
1644946500000|2022-02-15 17:35:00|34914.7|34912.3|34918.2|34915.8|34932.2|34929.8|34908.7|34906.3|512
1644946800000|2022-02-15 17:40:00|34918.7|34916.3|34918.7|34916.3|34928.2|34925.8|34903.7|34901.3|627
1644947100000|2022-02-15 17:45:00|34919.2|34916.8|34860.7|34858.3|34925.2|34922.8|34857.7|34855.3|1139
1644947400000|2022-02-15 17:50:00|34859.2|34856.8|34873.2|34870.8|34887.2|34884.8|34859.2|34856.8|830
1644947700000|2022-02-15 17:55:00|34873.7|34871.3|34883.7|34881.3|34892.2|34889.8|34868.2|34865.8|595
1644948000000|2022-02-15 18:00:00|34883.2|34880.8|34899.7|34897.3|34902.7|34900.3|34876.2|34873.8|784
1644948300000|2022-02-15 18:05:00|34899.2|34896.8|34922.7|34920.3|34923.7|34921.3|34899.2|34896.8|718
1644948600000|2022-02-15 18:10:00|34923.2|34920.8|34923.7|34921.3|34929.2|34926.8|34913.2|34910.8|338
1644948900000|2022-02-15 18:15:00|34924.7|34922.3|34916.2|34913.8|34926.2|34923.8|34909.7|34907.3|311
1644949200000|2022-02-15 18:20:00|34917.2|34914.8|34952.7|34950.3|34963.2|34960.8|34917.2|34914.8|1093
1644949500000|2022-02-15 18:25:00|34953.2|34950.8|34975.7|34973.3|34981.7|34979.3|34950.2|34947.8|686
1644949800000|2022-02-15 18:30:00|34976.2|34973.8|34979.7|34977.3|34990.7|34988.3|34972.7|34970.3|578
1644950100000|2022-02-15 18:35:00|34980.2|34977.8|34970.7|34968.3|34983.2|34980.8|34966.2|34963.8|366
1644950400000|2022-02-15 18:40:00|34971.2|34968.8|34981.2|34978.8|34991.7|34989.3|34967.7|34965.3|468
1644950700000|2022-02-15 18:45:00|34981.7|34979.3|34983.7|34981.3|34987.7|34985.3|34970.7|34968.3|405
1644951000000|2022-02-15 18:50:00|34984.2|34981.8|34975.7|34973.3|34993.7|34991.3|34969.7|34967.3|449
1644951300000|2022-02-15 18:55:00|34975.2|34972.8|34976.7|34974.3|34986.2|34983.8|34971.7|34969.3|314
1644951600000|2022-02-15 19:00:00|34977.7|34975.3|34961.7|34959.3|34983.7|34981.3|34953.7|34951.3|809
1644951900000|2022-02-15 19:05:00|34959.7|34957.3|34924.7|34922.3|34964.2|34961.8|34906.2|34903.8|1110
1644952200000|2022-02-15 19:10:00|34924.2|34921.8|34942.7|34940.3|34943.2|34940.8|34921.2|34918.8|517
1644952500000|2022-02-15 19:15:00|34943.2|34940.8|34960.7|34958.3|34970.2|34967.8|34926.7|34924.3|714
1644952800000|2022-02-15 19:20:00|34959.7|34957.3|34962.7|34960.3|34979.7|34977.3|34955.7|34953.3|542
1644953100000|2022-02-15 19:25:00|34963.2|34960.8|34970.7|34968.3|34976.2|34973.8|34954.2|34951.8|335
1644953400000|2022-02-15 19:30:00|34971.2|34968.8|34949.7|34947.3|34976.2|34973.8|34946.2|34943.8|481
1644953700000|2022-02-15 19:35:00|34950.2|34947.8|34967.2|34964.8|34970.2|34967.8|34950.2|34947.8|376
1644954000000|2022-02-15 19:40:00|34967.7|34965.3|34976.2|34973.8|34979.2|34976.8|34922.7|34920.3|836
1644954300000|2022-02-15 19:45:00|34976.7|34974.3|34941.7|34939.3|34987.2|34984.8|34935.7|34933.3|971
1644954600000|2022-02-15 19:50:00|34941.2|34938.8|34943.7|34941.3|34951.7|34949.3|34922.7|34920.3|758
1644954900000|2022-02-15 19:55:00|34943.2|34940.8|34952.7|34950.3|34964.7|34962.3|34937.2|34934.8|682
1644955200000|2022-02-15 20:00:00|34953.2|34950.8|34978.7|34976.3|34979.2|34976.8|34946.7|34944.3|660
1644955500000|2022-02-15 20:05:00|34979.2|34976.8|34965.7|34963.3|34985.7|34983.3|34963.2|34960.8|636
1644955800000|2022-02-15 20:10:00|34966.2|34963.8|34963.7|34961.3|34971.7|34969.3|34955.2|34952.8|553
1644956100000|2022-02-15 20:15:00|34964.2|34961.8|34968.7|34966.3|34969.2|34966.8|34943.7|34941.3|529
1644956400000|2022-02-15 20:20:00|34968.1|34965.7|34950.1|34947.7|34974.1|34971.7|34937.1|34934.7|781
1644956700000|2022-02-15 20:25:00|34949.6|34947.2|34951.6|34949.2|34954.6|34952.2|34935.1|34932.7|570
1644957000000|2022-02-15 20:30:00|34951.1|34948.7|34893.1|34890.7|34951.1|34948.7|34879.1|34876.7|1771
1644957300000|2022-02-15 20:35:00|34892.6|34890.2|34855.1|34852.7|34919.6|34917.2|34846.1|34843.7|2923
1644957600000|2022-02-15 20:40:00|34855.6|34853.2|34893.1|34890.7|34900.1|34897.7|34825.1|34822.7|2655
1644957900000|2022-02-15 20:45:00|34892.6|34890.2|34902.6|34900.2|34920.6|34918.2|34848.1|34845.7|2145
1644958200000|2022-02-15 20:50:00|34902.1|34899.7|34957.1|34954.7|35009.1|35006.7|34902.1|34899.7|3908
1644958500000|2022-02-15 20:55:00|34956.6|34954.2|34989.1|34986.7|35006.1|35003.7|34929.1|34926.7|3419
1644958800000|2022-02-15 21:00:00|34985|34982.6|34945.2|34940.4|34990.2|34985.4|34937.7|34932.9|1247
1644959100000|2022-02-15 21:05:00|34945.7|34940.9|34927.7|34922.9|34948.2|34943.4|34919.7|34914.9|592
1644959400000|2022-02-15 21:10:00|34927.2|34922.4|34930.7|34925.9|34940.7|34935.9|34913.7|34908.9|620
1644959700000|2022-02-15 21:15:00|34931.2|34926.4|34948.2|34943.4|34949.2|34944.4|34927.2|34922.4|297
1644960000000|2022-02-15 21:20:00|34947.7|34942.9|34953.7|34948.9|34959.7|34954.9|34943.2|34938.4|127
1644960300000|2022-02-15 21:25:00|34954.2|34949.4|34962.2|34957.4|34966.2|34961.4|34953.2|34948.4|212
1644960600000|2022-02-15 21:30:00|34962.7|34957.9|34965.7|34960.9|34969.2|34964.4|34958.7|34953.9|132
1644960900000|2022-02-15 21:35:00|34966.2|34961.4|34960.2|34955.4|34968.7|34963.9|34957.7|34952.9|69
1644961200000|2022-02-15 21:40:00|34959.7|34954.9|34948.2|34943.4|34966.7|34961.9|34944.7|34939.9|238
1644961500000|2022-02-15 21:45:00|34947.7|34942.9|34936.2|34931.4|34953.7|34948.9|34933.7|34928.9|311
1644961800000|2022-02-15 21:50:00|34937.2|34932.4|34951.2|34946.4|34955.2|34950.4|34932.7|34927.9|182
1644962100000|2022-02-15 21:55:00|34949.2|34944.4|34956.3|34946.5|34963.2|34958.4|34939.2|34934.4|170
1644962400000|2022-02-15 22:00:00|34956.8|34947|34957.5|34947.7|34958.7|34948.9|34954.5|34944.7|0
1644962700000|2022-02-15 22:05:00|34957.6|34947.8|34957.5|34947.7|34958.4|34948.6|34951.2|34941.4|0
1644963000000|2022-02-15 22:10:00|34955.8|34946|34949|34939.2|34955.8|34946|34948.2|34938.4|0
1644963300000|2022-02-15 22:15:00|34948.2|34938.4|34942.4|34932.6|34948.2|34938.4|34942.4|34932.6|0
1644963600000|2022-02-15 22:20:00|34942.1|34932.3|34940.5|34930.7|34945.7|34935.9|34939.1|34929.3|0
1644963900000|2022-02-15 22:25:00|34940.6|34930.8|34942.1|34932.3|34944|34934.2|34938.6|34928.8|0
1644964200000|2022-02-15 22:30:00|34941.8|34932|34943.1|34933.3|34944.7|34934.9|34941.3|34931.5|0
1644964500000|2022-02-15 22:35:00|34942.7|34932.9|34942.6|34932.8|34943.5|34933.7|34941.5|34931.7|0
1644964800000|2022-02-15 22:40:00|34943.4|34933.6|34943.9|34934.1|34945.7|34935.9|34942|34932.2|0
1644965100000|2022-02-15 22:45:00|34943.6|34933.8|34944.4|34934.6|34944.4|34934.6|34942.5|34932.7|0
1644965400000|2022-02-15 22:50:00|34946.2|34936.4|34945.4|34935.6|34946.9|34937.1|34944.1|34934.3|0
1644965700000|2022-02-15 22:55:00|34945.7|34935.9|34950.4|34940.6|34957.3|34947.5|34945.7|34935.9|0
1644966000000|2022-02-15 23:00:00|34950.2|34940.4|34959.2|34954.4|34963.7|34958.9|34945.2|34940.4|315
1644966300000|2022-02-15 23:05:00|34959.7|34954.9|34955.7|34950.9|34966.7|34961.9|34953.2|34948.4|104
1644966600000|2022-02-15 23:10:00|34958.7|34953.9|34946.7|34941.9|34959.2|34954.4|34943.7|34938.9|77
1644966900000|2022-02-15 23:15:00|34946.2|34941.4|34948.7|34943.9|34953.7|34948.9|34941.7|34936.9|154
1644967200000|2022-02-15 23:20:00|34949.2|34944.4|34932.2|34927.4|34949.2|34944.4|34929.7|34924.9|195
1644967500000|2022-02-15 23:25:00|34931.7|34926.9|34932.7|34927.9|34942.2|34937.4|34926.7|34921.9|195
1644967800000|2022-02-15 23:30:00|34935.2|34930.4|34941.2|34936.4|34948.7|34943.9|34933.7|34928.9|173
1644968100000|2022-02-15 23:35:00|34940.7|34935.9|34953.2|34948.4|34953.2|34948.4|34939.2|34934.4|108
1644968400000|2022-02-15 23:40:00|34952.7|34947.9|34946.7|34941.9|34957.7|34952.9|34946.7|34941.9|96
1644968700000|2022-02-15 23:45:00|34946.2|34941.4|34918.2|34913.4|34950.7|34945.9|34917.2|34912.4|236
1644969000000|2022-02-15 23:50:00|34918.7|34913.9|34922.2|34917.4|34927.7|34922.9|34912.2|34907.4|176
1644969300000|2022-02-15 23:55:00|34919.2|34914.4|34923.7|34918.9|34928.2|34923.4|34917.7|34912.9|128
1644969600000|2022-02-16 00:00:00|34923.2|34918.4|34926.2|34921.4|34930.2|34925.4|34912.7|34907.9|355
1644969900000|2022-02-16 00:05:00|34926.7|34921.9|34933.2|34928.4|34933.2|34928.4|34906.7|34901.9|217
1644970200000|2022-02-16 00:10:00|34932.7|34927.9|34914.2|34909.4|34933.7|34928.9|34909.2|34904.4|132
1644970500000|2022-02-16 00:15:00|34913.7|34908.9|34916.2|34911.4|34918.7|34913.9|34911.2|34906.4|201
1644970800000|2022-02-16 00:20:00|34915.7|34910.9|34912.2|34907.4|34916.2|34911.4|34906.2|34901.4|112
1644971100000|2022-02-16 00:25:00|34911.7|34906.9|34908.7|34903.9|34920.2|34915.4|34907.2|34902.4|94
1644971400000|2022-02-16 00:30:00|34909.2|34904.4|34917.2|34912.4|34917.7|34912.9|34907.7|34902.9|101
1644971700000|2022-02-16 00:35:00|34916.7|34911.9|34914.7|34909.9|34920.7|34915.9|34913.2|34908.4|76
1644972000000|2022-02-16 00:40:00|34915.2|34910.4|34910.2|34905.4|34915.2|34910.4|34907.7|34902.9|72
1644972300000|2022-02-16 00:45:00|34909.2|34904.4|34906.2|34901.4|34913.2|34908.4|34903.2|34898.4|69
1644972600000|2022-02-16 00:50:00|34906.7|34901.9|34911.2|34906.4|34912.7|34907.9|34902.7|34897.9|103
1644972900000|2022-02-16 00:55:00|34910.7|34905.9|34908.7|34903.9|34913.2|34908.4|34903.2|34898.4|115
1644973200000|2022-02-16 01:00:00|34908.2|34903.4|34910.2|34905.4|34915.2|34910.4|34903.2|34898.4|138
1644973500000|2022-02-16 01:05:00|34909.7|34904.9|34921.2|34916.4|34922.7|34917.9|34909.7|34904.9|117
1644973800000|2022-02-16 01:10:00|34921.7|34916.9|34904.2|34899.4|34921.7|34916.9|34903.2|34898.4|86
1644974100000|2022-02-16 01:15:00|34904.7|34899.9|34904.2|34899.4|34914.7|34909.9|34901.2|34896.4|123
1644974400000|2022-02-16 01:20:00|34904.7|34899.9|34910.2|34905.4|34910.7|34905.9|34902.7|34897.9|75
1644974700000|2022-02-16 01:25:00|34909.7|34904.9|34910.2|34905.4|34914.2|34909.4|34908.2|34903.4|98
1644975000000|2022-02-16 01:30:00|34909.7|34904.9|34903.7|34898.9|34914.7|34909.9|34902.7|34897.9|137
1644975300000|2022-02-16 01:35:00|34904.7|34899.9|34910.7|34905.9|34913.2|34908.4|34901.7|34896.9|70
1644975600000|2022-02-16 01:40:00|34911.2|34906.4|34903.2|34898.4|34913.7|34908.9|34902.2|34897.4|77
1644975900000|2022-02-16 01:45:00|34903.7|34898.9|34910.2|34905.4|34911.2|34906.4|34901.7|34896.9|74
1644976200000|2022-02-16 01:50:00|34909.7|34904.9|34916.2|34911.4|34918.2|34913.4|34908.7|34903.9|104
1644976500000|2022-02-16 01:55:00|34916.7|34911.9|34920.2|34915.4|34921.2|34916.4|34914.2|34909.4|67
1644976800000|2022-02-16 02:00:00|34919.7|34914.9|34925.2|34920.4|34926.7|34921.9|34919.7|34914.9|113
1644977100000|2022-02-16 02:05:00|34925.7|34920.9|34942.7|34937.9|34942.7|34937.9|34922.7|34917.9|230
1644977400000|2022-02-16 02:10:00|34942.2|34937.4|34931.2|34926.4|34944.2|34939.4|34925.2|34920.4|159
1644977700000|2022-02-16 02:15:00|34931.7|34926.9|34937.2|34932.4|34939.2|34934.4|34931.2|34926.4|66
1644978000000|2022-02-16 02:20:00|34937.7|34932.9|34936.7|34931.9|34939.2|34934.4|34933.7|34928.9|30
1644978300000|2022-02-16 02:25:00|34937.2|34932.4|34932.2|34927.4|34937.2|34932.4|34931.7|34926.9|28
1644978600000|2022-02-16 02:30:00|34933.2|34928.4|34930.2|34925.4|34934.7|34929.9|34922.2|34917.4|108
1644978900000|2022-02-16 02:35:00|34929.7|34924.9|34919.7|34914.9|34932.2|34927.4|34918.7|34913.9|80
1644979200000|2022-02-16 02:40:00|34920.2|34915.4|34922.2|34917.4|34924.2|34919.4|34917.7|34912.9|49
1644979500000|2022-02-16 02:45:00|34921.7|34916.9|34926.2|34921.4|34938.2|34933.4|34920.2|34915.4|65
1644979800000|2022-02-16 02:50:00|34925.7|34920.9|34928.2|34923.4|34928.7|34923.9|34924.2|34919.4|20
1644980100000|2022-02-16 02:55:00|34928.7|34923.9|34928.7|34923.9|34931.7|34926.9|34918.2|34913.4|35
1644980400000|2022-02-16 03:00:00|34929.2|34924.4|34927.7|34922.9|34936.2|34931.4|34923.2|34918.4|81
1644980700000|2022-02-16 03:05:00|34928.2|34923.4|34935.7|34930.9|34937.7|34932.9|34926.2|34921.4|36
1644981000000|2022-02-16 03:10:00|34935.2|34930.4|34936.2|34931.4|34938.2|34933.4|34933.7|34928.9|15
1644981300000|2022-02-16 03:15:00|34936.7|34931.9|34930.2|34925.4|34937.2|34932.4|34929.7|34924.9|20
1644981600000|2022-02-16 03:20:00|34930.7|34925.9|34921.7|34916.9|34930.7|34925.9|34920.2|34915.4|46
1644981900000|2022-02-16 03:25:00|34922.2|34917.4|34925.7|34920.9|34925.7|34920.9|34918.2|34913.4|43
1644982200000|2022-02-16 03:30:00|34926.2|34921.4|34923.2|34918.4|34926.2|34921.4|34914.2|34909.4|69
1644982500000|2022-02-16 03:35:00|34922.7|34917.9|34920.2|34915.4|34924.2|34919.4|34919.7|34914.9|16
1644982800000|2022-02-16 03:40:00|34920.7|34915.9|34918.2|34913.4|34925.7|34920.9|34917.7|34912.9|39
1644983100000|2022-02-16 03:45:00|34918.7|34913.9|34920.2|34915.4|34922.2|34917.4|34917.7|34912.9|26
1644983400000|2022-02-16 03:50:00|34919.7|34914.9|34914.2|34909.4|34923.2|34918.4|34913.2|34908.4|42
1644983700000|2022-02-16 03:55:00|34914.7|34909.9|34927.7|34922.9|34928.7|34923.9|34909.7|34904.9|145
1644984000000|2022-02-16 04:00:00|34927.2|34922.4|34925.7|34920.9|34928.2|34923.4|34922.2|34917.4|51
1644984300000|2022-02-16 04:05:00|34926.2|34921.4|34926.2|34921.4|34928.2|34923.4|34923.2|34918.4|25
1644984600000|2022-02-16 04:10:00|34925.7|34920.9|34928.7|34923.9|34929.2|34924.4|34925.2|34920.4|27
1644984900000|2022-02-16 04:15:00|34929.2|34924.4|34928.2|34923.4|34929.7|34924.9|34925.7|34920.9|20
1644985200000|2022-02-16 04:20:00|34927.7|34922.9|34928.2|34923.4|34933.7|34928.9|34927.2|34922.4|44
1644985500000|2022-02-16 04:25:00|34928.7|34923.9|34920.2|34915.4|34929.7|34924.9|34919.7|34914.9|55
1644985800000|2022-02-16 04:30:00|34920.7|34915.9|34919.7|34914.9|34922.7|34917.9|34919.7|34914.9|24
1644986100000|2022-02-16 04:35:00|34920.2|34915.4|34926.2|34921.4|34926.7|34921.9|34915.2|34910.4|38
1644986400000|2022-02-16 04:40:00|34926.7|34921.9|34927.2|34922.4|34929.2|34924.4|34923.2|34918.4|16
1644986700000|2022-02-16 04:45:00|34927.7|34922.9|34930.2|34925.4|34930.2|34925.4|34927.2|34922.4|15
1644987000000|2022-02-16 04:50:00|34929.7|34924.9|34938.2|34933.4|34938.7|34933.9|34929.2|34924.4|41
1644987300000|2022-02-16 04:55:00|34938.7|34933.9|34942.2|34937.4|34944.2|34939.4|34938.2|34933.4|58
1644987600000|2022-02-16 05:00:00|34943.7|34938.9|34959.7|34954.9|34961.7|34956.9|34941.7|34936.9|126
1644987900000|2022-02-16 05:05:00|34959.2|34954.4|34955.2|34950.4|34959.2|34954.4|34952.2|34947.4|40
1644988200000|2022-02-16 05:10:00|34954.7|34949.9|34968.2|34963.4|34971.2|34966.4|34952.7|34947.9|220
1644988500000|2022-02-16 05:15:00|34968.7|34963.9|34956.2|34951.4|34971.2|34966.4|34955.2|34950.4|254
1644988800000|2022-02-16 05:20:00|34955.7|34950.9|34954.7|34949.9|34960.2|34955.4|34950.2|34945.4|82
1644989100000|2022-02-16 05:25:00|34954.2|34949.4|34951.2|34946.4|34959.2|34954.4|34948.7|34943.9|63
1644989400000|2022-02-16 05:30:00|34952.2|34947.4|34956.7|34951.9|34964.2|34959.4|34951.2|34946.4|161
1644989700000|2022-02-16 05:35:00|34957.2|34952.4|34958.2|34953.4|34960.2|34955.4|34953.2|34948.4|55
1644990000000|2022-02-16 05:40:00|34958.7|34953.9|34954.2|34949.4|34960.2|34955.4|34950.2|34945.4|53
1644990300000|2022-02-16 05:45:00|34954.7|34949.9|34960.2|34955.4|34966.2|34961.4|34954.2|34949.4|79
1644990600000|2022-02-16 05:50:00|34959.7|34954.9|34959.2|34954.4|34966.2|34961.4|34958.2|34953.4|34
1644990900000|2022-02-16 05:55:00|34958.7|34953.9|34962.2|34957.4|34966.7|34961.9|34956.7|34951.9|68
1644991200000|2022-02-16 06:00:00|34960.2|34955.4|34951.2|34946.4|34973.2|34968.4|34951.2|34946.4|210
1644991500000|2022-02-16 06:05:00|34951.7|34946.9|34948.2|34943.4|34954.7|34949.9|34940.7|34935.9|157
1644991800000|2022-02-16 06:10:00|34947.7|34942.9|34956.2|34951.4|34960.7|34955.9|34944.2|34939.4|88
1644992100000|2022-02-16 06:15:00|34956.7|34951.9|34964.2|34959.4|34967.2|34962.4|34950.7|34945.9|67
1644992400000|2022-02-16 06:20:00|34963.7|34958.9|34964.2|34959.4|34966.2|34961.4|34959.2|34954.4|61
1644992700000|2022-02-16 06:25:00|34964.7|34959.9|34964.2|34959.4|34966.2|34961.4|34959.2|34954.4|60
1644993000000|2022-02-16 06:30:00|34963.7|34958.9|34976.2|34971.4|34980.2|34975.4|34963.2|34958.4|143
1644993300000|2022-02-16 06:35:00|34975.7|34970.9|34973.2|34968.4|34976.2|34971.4|34970.2|34965.4|98
1644993600000|2022-02-16 06:40:00|34973.7|34968.9|34972.2|34967.4|34979.7|34974.9|34970.2|34965.4|89
1644993900000|2022-02-16 06:45:00|34972.7|34967.9|34979.2|34974.4|34979.2|34974.4|34969.2|34964.4|54
1644994200000|2022-02-16 06:50:00|34978.7|34973.9|34974.2|34969.4|34978.7|34973.9|34967.2|34962.4|126
1644994500000|2022-02-16 06:55:00|34973.7|34968.9|34971.7|34966.9|34976.2|34971.4|34971.2|34966.4|32
1644994800000|2022-02-16 07:00:00|34971.1|34967.5|34985.6|34982|34999.6|34996|34963.6|34960|676
1644995100000|2022-02-16 07:05:00|34984.1|34980.5|34979.6|34976|34990.1|34986.5|34978.6|34975|129
1644995400000|2022-02-16 07:10:00|34980.1|34976.5|34974.1|34970.5|34988.6|34985|34968.1|34964.5|220
1644995700000|2022-02-16 07:15:00|34973.6|34970|34962.6|34959|34976.6|34973|34956.6|34953|200
1644996000000|2022-02-16 07:20:00|34962.1|34958.5|34962.6|34959|34967.1|34963.5|34953.6|34950|155
1644996300000|2022-02-16 07:25:00|34963.1|34959.5|34961.6|34958|34966.6|34963|34952.1|34948.5|160
1644996600000|2022-02-16 07:30:00|34959.6|34956|34973.6|34970|34979.1|34975.5|34951.1|34947.5|328
1644996900000|2022-02-16 07:35:00|34974.1|34970.5|34970.6|34967|34981.1|34977.5|34964.1|34960.5|268
1644997200000|2022-02-16 07:40:00|34970.1|34966.5|34963.6|34960|34974.6|34971|34961.6|34958|117
1644997500000|2022-02-16 07:45:00|34963.1|34959.5|34959.6|34956|34967.1|34963.5|34958.6|34955|213
1644997800000|2022-02-16 07:50:00|34959.1|34955.5|34953.6|34950|34969.1|34965.5|34948.1|34944.5|235
1644998100000|2022-02-16 07:55:00|34953.1|34949.5|34974.1|34970.5|34974.1|34970.5|34947.6|34944|292
1644998400000|2022-02-16 08:00:00|34973.6|34970|34951.1|34947.5|34990.6|34987|34940.6|34937|987
1644998700000|2022-02-16 08:05:00|34950.6|34947|34953.1|34949.5|34962.6|34959|34942.1|34938.5|448
1644999000000|2022-02-16 08:10:00|34953.6|34950|34992.6|34989|34993.1|34989.5|34947.6|34944|661
1644999300000|2022-02-16 08:15:00|34992.1|34988.5|35063.6|35060|35080.6|35077|34991.6|34988|1842
1644999600000|2022-02-16 08:20:00|35066.6|35063|35095.6|35092|35111.1|35107.5|35066.6|35063|1427
1644999900000|2022-02-16 08:25:00|35096.6|35093|35087.6|35084|35106.6|35103|35074.1|35070.5|683
1645000200000|2022-02-16 08:30:00|35088.1|35084.5|35084.6|35081|35089.1|35085.5|35073.1|35069.5|369
1645000500000|2022-02-16 08:35:00|35084.1|35080.5|35105.6|35102|35118.1|35114.5|35084.1|35080.5|734
1645000800000|2022-02-16 08:40:00|35106.1|35102.5|35074.1|35070.5|35111.1|35107.5|35070.6|35067|578
1645001100000|2022-02-16 08:45:00|35074.6|35071|35083.1|35079.5|35083.6|35080|35054.6|35051|535
1645001400000|2022-02-16 08:50:00|35083.6|35080|35070.6|35067|35087.6|35084|35060.6|35057|371
1645001700000|2022-02-16 08:55:00|35070.1|35066.5|35094.6|35091|35102.6|35099|35067.6|35064|356
1645002000000|2022-02-16 09:00:00|35098.6|35095|35118.6|35115|35144.6|35141|35082.1|35078.5|1387
1645002300000|2022-02-16 09:05:00|35118.1|35114.5|35033.1|35029.5|35118.1|35114.5|35020.1|35016.5|1002
1645002600000|2022-02-16 09:10:00|35032.6|35029|35048.6|35045|35049.1|35045.5|34992.6|34989|1020
1645002900000|2022-02-16 09:15:00|35049.1|35045.5|35039.6|35036|35052.6|35049|35031.1|35027.5|429
1645003200000|2022-02-16 09:20:00|35039.1|35035.5|35034.1|35030.5|35046.1|35042.5|35019.6|35016|515
1645003500000|2022-02-16 09:25:00|35034.6|35031|35029.6|35026|35042.1|35038.5|35028.1|35024.5|209
1645003800000|2022-02-16 09:30:00|35030.1|35026.5|35038.6|35035|35065.1|35061.5|35029.1|35025.5|626
1645004100000|2022-02-16 09:35:00|35039.1|35035.5|35030.6|35027|35039.6|35036|35020.6|35017|259
1645004400000|2022-02-16 09:40:00|35028.6|35025|34999.6|34996|35035.6|35032|34995.6|34992|491
1645004700000|2022-02-16 09:45:00|35000.1|34996.5|35006.1|35002.5|35013.6|35010|34992.1|34988.5|396
1645005000000|2022-02-16 09:50:00|35006.6|35003|35006.6|35003|35021.6|35018|34999.1|34995.5|224
1645005300000|2022-02-16 09:55:00|35004.6|35001|34985.6|34982|35010.6|35007|34972.6|34969|919
1645005600000|2022-02-16 10:00:00|34985.1|34981.5|34970.6|34967|34985.6|34982|34931.6|34928|885
1645005900000|2022-02-16 10:05:00|34969.6|34966|34970.1|34966.5|34976.6|34973|34948.6|34945|541
1645006200000|2022-02-16 10:10:00|34970.6|34967|34973.6|34970|34981.6|34978|34946.6|34943|747
1645006500000|2022-02-16 10:15:00|34974.1|34970.5|34935.6|34932|34981.6|34978|34922.6|34919|758
1645006800000|2022-02-16 10:20:00|34934.6|34931|34881.6|34878|34938.1|34934.5|34867.1|34863.5|1180
1645007100000|2022-02-16 10:25:00|34880.6|34877|34905.6|34902|34915.6|34912|34876.6|34873|686
1645007400000|2022-02-16 10:30:00|34905.1|34901.5|34921.6|34918|34924.1|34920.5|34893.1|34889.5|590
1645007700000|2022-02-16 10:35:00|34921.1|34917.5|34911.6|34908|34926.1|34922.5|34906.6|34903|339
1645008000000|2022-02-16 10:40:00|34912.1|34908.5|34937.6|34934|34940.6|34937|34912.1|34908.5|319
1645008300000|2022-02-16 10:45:00|34936.6|34933|34941.6|34938|34945.1|34941.5|34929.1|34925.5|243
1645008600000|2022-02-16 10:50:00|34942.1|34938.5|34953.6|34950|34957.6|34954|34940.1|34936.5|363
1645008900000|2022-02-16 10:55:00|34953.1|34949.5|34952.6|34949|34965.6|34962|34950.6|34947|218
1645009200000|2022-02-16 11:00:00|34950.6|34947|34957.1|34953.5|34977.6|34974|34947.6|34944|410
1645009500000|2022-02-16 11:05:00|34956.6|34953|34950.6|34947|34969.6|34966|34950.6|34947|223
1645009800000|2022-02-16 11:10:00|34950.1|34946.5|34922.1|34918.5|34950.1|34946.5|34918.6|34915|314
1645010100000|2022-02-16 11:15:00|34922.6|34919|34924.6|34921|34937.6|34934|34921.6|34918|175
1645010400000|2022-02-16 11:20:00|34925.1|34921.5|34920.6|34917|34934.1|34930.5|34918.6|34915|238
1645010700000|2022-02-16 11:25:00|34921.1|34917.5|34928.6|34925|34930.6|34927|34903.1|34899.5|263
1645011000000|2022-02-16 11:30:00|34928.1|34924.5|34940.1|34936.5|34949.1|34945.5|34917.6|34914|287
1645011300000|2022-02-16 11:35:00|34939.6|34936|34961.6|34958|34963.1|34959.5|34933.6|34930|416
1645011600000|2022-02-16 11:40:00|34962.1|34958.5|34956.1|34952.5|34966.1|34962.5|34948.1|34944.5|182
1645011900000|2022-02-16 11:45:00|34955.6|34952|34953.1|34949.5|34962.6|34959|34952.6|34949|122
1645012200000|2022-02-16 11:50:00|34952.6|34949|34935.1|34931.5|34955.6|34952|34934.6|34931|150
1645012500000|2022-02-16 11:55:00|34934.6|34931|34945.6|34942|34963.1|34959.5|34934.6|34931|285
1645012800000|2022-02-16 12:00:00|34945.1|34941.5|34966.6|34963|34967.1|34963.5|34941.6|34938|327
1645013100000|2022-02-16 12:05:00|34965.6|34962|34953.6|34950|34965.6|34962|34953.1|34949.5|171
1645013400000|2022-02-16 12:10:00|34954.1|34950.5|34961.6|34958|34964.6|34961|34936.6|34933|335
1645013700000|2022-02-16 12:15:00|34961.1|34957.5|34953.1|34949.5|34961.1|34957.5|34940.6|34937|90
1645014000000|2022-02-16 12:20:00|34952.6|34949|34951.6|34948|34959.6|34956|34943.6|34940|173
1645014300000|2022-02-16 12:25:00|34952.1|34948.5|34962.6|34959|34971.6|34968|34948.6|34945|196
1645014600000|2022-02-16 12:30:00|34963.1|34959.5|34939.1|34935.5|34964.1|34960.5|34935.1|34931.5|156
1645014900000|2022-02-16 12:35:00|34938.6|34935|34902.1|34898.5|34938.6|34935|34890.6|34887|1770
1645015200000|2022-02-16 12:40:00|34900.6|34897|34902.1|34898.5|34911.6|34908|34886.1|34882.5|520
1645015500000|2022-02-16 12:45:00|34901.6|34898|34916.1|34912.5|34918.1|34914.5|34896.1|34892.5|280
1645015800000|2022-02-16 12:50:00|34915.6|34912|34910.6|34907|34926.1|34922.5|34906.6|34903|315
1645016100000|2022-02-16 12:55:00|34911.1|34907.5|34921.6|34918|34923.6|34920|34897.6|34894|318
1645016400000|2022-02-16 13:00:00|34921.1|34917.5|34929.6|34926|34929.6|34926|34917.1|34913.5|338
1645016700000|2022-02-16 13:05:00|34930.1|34926.5|34905.6|34902|34933.6|34930|34901.1|34897.5|267
1645017000000|2022-02-16 13:10:00|34906.1|34902.5|34921.6|34918|34924.6|34921|34901.1|34897.5|207
1645017300000|2022-02-16 13:15:00|34922.1|34918.5|34933.6|34930|34937.1|34933.5|34917.6|34914|218
1645017600000|2022-02-16 13:20:00|34934.1|34930.5|34937.1|34933.5|34943.6|34940|34927.6|34924|391
1645017900000|2022-02-16 13:25:00|34937.6|34934|34920.1|34916.5|34944.1|34940.5|34919.1|34915.5|285
1645018200000|2022-02-16 13:30:00|34920.6|34917|34959.1|34955.5|34972.6|34969|34904.1|34900.5|1298
1645018500000|2022-02-16 13:35:00|34959.6|34956|34960.1|34956.5|34987.6|34984|34948.6|34945|885
1645018800000|2022-02-16 13:40:00|34959.6|34956|34947.6|34944|34964.1|34960.5|34946.1|34942.5|295
1645019100000|2022-02-16 13:45:00|34947.1|34943.5|34890.6|34887|34954.6|34951|34888.6|34885|978
1645019400000|2022-02-16 13:50:00|34891.6|34888|34885.1|34881.5|34907.1|34903.5|34862.6|34859|1364
1645019700000|2022-02-16 13:55:00|34886.1|34882.5|34871.6|34868|34886.6|34883|34852.6|34849|848
1645020000000|2022-02-16 14:00:00|34870.6|34867|34860.1|34856.5|34874.1|34870.5|34843.1|34839.5|719
1645020300000|2022-02-16 14:05:00|34859.6|34856|34842.6|34839|34868.1|34864.5|34825.1|34821.5|1312
1645020600000|2022-02-16 14:10:00|34841.6|34838|34835.1|34831.5|34843.1|34839.5|34827.1|34823.5|584
1645020900000|2022-02-16 14:15:00|34835.6|34832|34849.1|34845.5|34857.6|34854|34835.6|34832|909
1645021200000|2022-02-16 14:20:00|34849.6|34846|34845.6|34842|34853.1|34849.5|34826.1|34822.5|673
1645021500000|2022-02-16 14:25:00|34846.1|34842.5|34849.1|34845.5|34871.1|34867.5|34845.6|34842|1594
1645021800000|2022-02-16 14:30:00|34845.1|34841.5|34897.5|34895.1|34933.5|34931.1|34844.5|34841.5|5479
1645022100000|2022-02-16 14:35:00|34897|34894.6|34909|34906.6|34922|34919.6|34882|34879.6|3266
1645022400000|2022-02-16 14:40:00|34909.5|34907.1|34904|34901.6|34929|34926.6|34891|34888.6|2824
1645022700000|2022-02-16 14:45:00|34905.5|34903.1|34894.5|34892.1|34962|34959.6|34882.5|34880.1|3279
1645023000000|2022-02-16 14:50:00|34892.5|34890.1|34798|34795.6|34894.5|34892.1|34781|34778.6|5549
1645023300000|2022-02-16 14:55:00|34797.5|34795.1|34794|34791.6|34818|34815.6|34775.5|34773.1|2829
1645023600000|2022-02-16 15:00:00|34791|34788.6|34789.5|34787.1|34830.5|34828.1|34766|34763.6|3848
1645023900000|2022-02-16 15:05:00|34790|34787.6|34779|34776.6|34812|34809.6|34776|34773.6|1677
1645024200000|2022-02-16 15:10:00|34778.5|34776.1|34788.5|34786.1|34819.5|34817.1|34771.5|34769.1|2080
1645024500000|2022-02-16 15:15:00|34789.5|34787.1|34762.3|34759.9|34795.5|34793.1|34735.8|34733.4|2519
1645024800000|2022-02-16 15:20:00|34761.8|34759.4|34779.3|34776.9|34783.3|34780.9|34748.3|34745.9|1814
1645025100000|2022-02-16 15:25:00|34782.3|34779.9|34803.8|34801.4|34804.8|34802.4|34768.3|34765.9|1957
1645025400000|2022-02-16 15:30:00|34801.8|34799.4|34796.8|34794.4|34804.3|34801.9|34773.3|34770.9|1482
1645025700000|2022-02-16 15:35:00|34799.3|34796.9|34783.8|34781.4|34817.8|34815.4|34776.3|34773.9|1348
1645026000000|2022-02-16 15:40:00|34784.3|34781.9|34775.3|34772.9|34786.3|34783.9|34755.8|34753.4|1497
1645026300000|2022-02-16 15:45:00|34775.8|34773.4|34749.8|34747.4|34782.3|34779.9|34743.8|34741.4|1180
1645026600000|2022-02-16 15:50:00|34747.8|34745.4|34760.8|34758.4|34784.8|34782.4|34747.8|34745.4|1272
1645026900000|2022-02-16 15:55:00|34761.3|34758.9|34730.3|34727.9|34762.8|34760.4|34720.8|34718.4|1858
1645027200000|2022-02-16 16:00:00|34731.3|34728.9|34757.3|34754.9|34762.3|34759.9|34731.3|34728.9|1130
1645027500000|2022-02-16 16:05:00|34756.8|34754.4|34773.3|34770.9|34784.8|34782.4|34729.8|34727.4|1458
1645027800000|2022-02-16 16:10:00|34773.8|34771.4|34777.8|34775.4|34779.8|34777.4|34762.3|34759.9|654
1645028100000|2022-02-16 16:15:00|34777.3|34774.9|34752.3|34749.9|34802.8|34800.4|34749.8|34747.4|1428
1645028400000|2022-02-16 16:20:00|34751.8|34749.4|34774.3|34771.9|34778.8|34776.4|34739.8|34737.4|1311
1645028700000|2022-02-16 16:25:00|34773.8|34771.4|34802.8|34800.4|34807.8|34805.4|34769.3|34766.9|760
1645029000000|2022-02-16 16:30:00|34801.8|34799.4|34779.3|34776.9|34803.8|34801.4|34775.3|34772.9|1047
1645029300000|2022-02-16 16:35:00|34780.3|34777.9|34785.8|34783.4|34798.3|34795.9|34775.3|34772.9|585
1645029600000|2022-02-16 16:40:00|34785.3|34782.9|34769.3|34766.9|34792.3|34789.9|34750.3|34747.9|781
1645029900000|2022-02-16 16:45:00|34769.8|34767.4|34776.8|34774.4|34778.8|34776.4|34758.8|34756.4|624
1645030200000|2022-02-16 16:50:00|34777.3|34774.9|34765.8|34763.4|34786.3|34783.9|34762.8|34760.4|569
1645030500000|2022-02-16 16:55:00|34764.8|34762.4|34771.8|34769.4|34790.8|34788.4|34763.8|34761.4|875
1645030800000|2022-02-16 17:00:00|34772.3|34769.9|34780.3|34777.9|34792.8|34790.4|34762.8|34760.4|650
1645031100000|2022-02-16 17:05:00|34781.8|34779.4|34774.8|34772.4|34793.3|34790.9|34774.8|34772.4|539
1645031400000|2022-02-16 17:10:00|34774.3|34771.9|34773.8|34771.4|34783.8|34781.4|34768.8|34766.4|439
1645031700000|2022-02-16 17:15:00|34774.3|34771.9|34768.8|34766.4|34778.8|34776.4|34761.3|34758.9|461
1645032000000|2022-02-16 17:20:00|34769.3|34766.9|34762.3|34759.9|34775.3|34772.9|34758.8|34756.4|438
1645032300000|2022-02-16 17:25:00|34761.8|34759.4|34743.3|34740.9|34766.8|34764.4|34741.8|34739.4|618
1645032600000|2022-02-16 17:30:00|34742.8|34740.4|34660.8|34658.4|34744.3|34741.9|34649.8|34647.4|2419
1645032900000|2022-02-16 17:35:00|34661.3|34658.9|34692.8|34690.4|34694.8|34692.4|34647.8|34645.4|1678
1645033200000|2022-02-16 17:40:00|34692.3|34689.9|34698.8|34696.4|34715.8|34713.4|34690.8|34688.4|963
1645033500000|2022-02-16 17:45:00|34698.3|34695.9|34712.3|34709.9|34720.3|34717.9|34695.8|34693.4|621
1645033800000|2022-02-16 17:50:00|34712.8|34710.4|34717.3|34714.9|34727.8|34725.4|34701.3|34698.9|699
1645034100000|2022-02-16 17:55:00|34716.8|34714.4|34708.3|34705.9|34726.8|34724.4|34708.3|34705.9|445
1645034400000|2022-02-16 18:00:00|34707.8|34705.4|34697.3|34694.9|34718.8|34716.4|34691.3|34688.9|748
1645034700000|2022-02-16 18:05:00|34696.8|34694.4|34713.3|34710.9|34724.3|34721.9|34691.8|34689.4|451
1645035000000|2022-02-16 18:10:00|34713.8|34711.4|34714.8|34712.4|34719.3|34716.9|34704.3|34701.9|447
1645035300000|2022-02-16 18:15:00|34715.8|34713.4|34716.3|34713.9|34721.8|34719.4|34707.8|34705.4|353
1645035600000|2022-02-16 18:20:00|34715.8|34713.4|34718.8|34716.4|34733.8|34731.4|34709.8|34707.4|512
1645035900000|2022-02-16 18:25:00|34719.3|34716.9|34712.8|34710.4|34723.3|34720.9|34702.8|34700.4|534
1645036200000|2022-02-16 18:30:00|34713.3|34710.9|34708.8|34706.4|34714.8|34712.4|34699.8|34697.4|566
1645036500000|2022-02-16 18:35:00|34708.3|34705.9|34709.8|34707.4|34726.8|34724.4|34701.8|34699.4|530
1645036800000|2022-02-16 18:40:00|34708.8|34706.4|34692.3|34689.9|34708.8|34706.4|34680.8|34678.4|1008
1645037100000|2022-02-16 18:45:00|34692.8|34690.4|34690.8|34688.4|34707.3|34704.9|34685.3|34682.9|849
1645037400000|2022-02-16 18:50:00|34691.3|34688.9|34713.8|34711.4|34717.8|34715.4|34690.8|34688.4|540
1645037700000|2022-02-16 18:55:00|34713.3|34710.9|34708.8|34706.4|34721.3|34718.9|34675.3|34672.9|799
1645038000000|2022-02-16 19:00:00|34709.3|34706.9|34780.3|34777.9|34835.3|34832.9|34651.8|34649.4|6760
1645038300000|2022-02-16 19:05:00|34781.3|34778.9|34804.3|34801.9|34853.3|34850.9|34741.3|34738.9|5262
1645038600000|2022-02-16 19:10:00|34805.3|34802.9|34774.3|34771.9|34814.3|34811.9|34754.3|34751.9|3855
1645038900000|2022-02-16 19:15:00|34774.8|34772.4|34839.8|34837.4|34854.3|34851.9|34774.8|34772.4|3877
1645039200000|2022-02-16 19:20:00|34838.8|34836.4|34926.8|34924.4|34929.3|34926.9|34825.3|34822.9|4390
1645039500000|2022-02-16 19:25:00|34926.3|34923.9|34928.3|34925.9|34938.3|34935.9|34911.8|34909.4|2263
1645039800000|2022-02-16 19:30:00|34927.8|34925.4|34938.8|34936.4|34994.8|34992.4|34925.3|34922.9|3928
1645040100000|2022-02-16 19:35:00|34939.8|34937.4|34912.3|34909.9|34950.3|34947.9|34886.8|34884.4|2317
1645040400000|2022-02-16 19:40:00|34912.8|34910.4|34887.8|34885.4|34919.3|34916.9|34863.3|34860.9|1468
1645040700000|2022-02-16 19:45:00|34887.3|34884.9|34867.3|34864.9|34908.3|34905.9|34855.3|34852.9|1523
1645041000000|2022-02-16 19:50:00|34866.8|34864.4|34904.3|34901.9|34917.8|34915.4|34863.3|34860.9|1029
1645041300000|2022-02-16 19:55:00|34905.3|34902.9|34953.8|34951.4|34954.3|34951.9|34900.3|34897.9|1747
1645041600000|2022-02-16 20:00:00|34954.3|34951.9|35005.3|35002.9|35012.3|35009.9|34937.3|34934.9|2674
1645041900000|2022-02-16 20:05:00|35005.8|35003.4|34984.3|34981.9|35005.8|35003.4|34971.8|34969.4|1274
1645042200000|2022-02-16 20:10:00|34983.8|34981.4|34954.3|34951.9|34986.3|34983.9|34939.3|34936.9|943
1645042500000|2022-02-16 20:15:00|34954.8|34952.4|34980.8|34978.4|34982.8|34980.4|34941.3|34938.9|956
1645042800000|2022-02-16 20:20:00|34980.2|34977.8|34959.2|34956.8|34990.2|34987.8|34939.2|34936.8|1293
1645043100000|2022-02-16 20:25:00|34958.7|34956.3|34993.2|34990.8|34996.2|34993.8|34958.7|34956.3|1312
1645043400000|2022-02-16 20:30:00|34992.7|34990.3|34961.2|34958.8|34994.7|34992.3|34937.2|34934.8|1265
1645043700000|2022-02-16 20:35:00|34961.7|34959.3|35000.7|34998.3|35002.7|35000.3|34949.2|34946.8|1331
1645044000000|2022-02-16 20:40:00|35000.2|34997.8|34993.2|34990.8|35012.7|35010.3|34983.7|34981.3|1291
1645044300000|2022-02-16 20:45:00|34994.2|34991.8|35008.7|35006.3|35019.2|35016.8|34967.7|34965.3|2177
1645044600000|2022-02-16 20:50:00|35008.2|35005.8|34976.7|34974.3|35044.2|35041.8|34967.7|34965.3|2628
1645044900000|2022-02-16 20:55:00|34973.2|34970.8|34944.7|34942.3|34975.2|34972.8|34914.2|34911.8|3458
1645045200000|2022-02-16 21:00:00|34931.7|34929.3|34916.9|34912.1|34932.9|34929.3|34900.9|34896.1|1598
1645045500000|2022-02-16 21:05:00|34916.4|34911.6|34913.9|34909.1|34921.9|34917.1|34904.4|34899.6|988
1645045800000|2022-02-16 21:10:00|34914.9|34910.1|34912.9|34908.1|34930.9|34926.1|34909.4|34904.6|458
1645046100000|2022-02-16 21:15:00|34913.4|34908.6|34920.4|34915.6|34930.9|34926.1|34912.9|34908.1|230
1645046400000|2022-02-16 21:20:00|34919.9|34915.1|34936.9|34932.1|34942.4|34937.6|34914.4|34909.6|1174
1645046700000|2022-02-16 21:25:00|34935.9|34931.1|34935.4|34930.6|34951.9|34947.1|34929.4|34924.6|347
1645047000000|2022-02-16 21:30:00|34934.4|34929.6|34937.9|34933.1|34948.4|34943.6|34931.4|34926.6|380
1645047300000|2022-02-16 21:35:00|34937.4|34932.6|34931.4|34926.6|34941.4|34936.6|34929.9|34925.1|69
1645047600000|2022-02-16 21:40:00|34930.9|34926.1|34930.9|34926.1|34937.9|34933.1|34929.4|34924.6|153
1645047900000|2022-02-16 21:45:00|34931.4|34926.6|34918.9|34914.1|34931.4|34926.6|34917.4|34912.6|106
1645048200000|2022-02-16 21:50:00|34919.4|34914.6|34911.4|34906.6|34925.4|34920.6|34910.4|34905.6|156
1645048500000|2022-02-16 21:55:00|34911.9|34907.1|34916.7|34906.9|34917.4|34912.6|34904.4|34899.6|152
1645048800000|2022-02-16 22:00:00|34916.9|34907.1|34919.9|34910.1|34920.6|34910.8|34913.8|34904|0
1645049100000|2022-02-16 22:05:00|34919.1|34909.3|34920.4|34910.6|34920.7|34910.9|34918.4|34908.6|0
1645049400000|2022-02-16 22:10:00|34918.5|34908.7|34917.4|34907.6|34923.9|34914.1|34917.1|34907.3|0
1645049700000|2022-02-16 22:15:00|34917.3|34907.5|34922.4|34912.6|34922.5|34912.7|34917.3|34907.5|0
1645050000000|2022-02-16 22:20:00|34923.5|34913.7|34932.8|34923|34932.8|34923|34923.5|34913.7|0
1645050300000|2022-02-16 22:25:00|34933.3|34923.5|34935.7|34925.9|34939.4|34929.6|34932.8|34923|0
1645050600000|2022-02-16 22:30:00|34936.1|34926.3|34935.5|34925.7|34938.6|34928.8|34931.2|34921.4|0
1645050900000|2022-02-16 22:35:00|34935.8|34926|34935.6|34925.8|34937|34927.2|34934.5|34924.7|0
1645051200000|2022-02-16 22:40:00|34935.9|34926.1|34928.2|34918.4|34935.9|34926.1|34926.2|34916.4|0
1645051500000|2022-02-16 22:45:00|34928.5|34918.7|34918.2|34908.4|34928.5|34918.7|34918.1|34908.3|0
1645051800000|2022-02-16 22:50:00|34917.7|34907.9|34931.2|34921.4|34931.2|34921.4|34915.4|34905.6|0
1645052100000|2022-02-16 22:55:00|34929.2|34919.4|34918.5|34908.7|34929.2|34919.4|34915.3|34905.5|0
1645052400000|2022-02-16 23:00:00|34916.9|34912.1|34944.4|34939.6|34947.9|34943.1|34913.9|34909.1|404
1645052700000|2022-02-16 23:05:00|34944.9|34940.1|34948.9|34944.1|34951.9|34947.1|34941.9|34937.1|90
1645053000000|2022-02-16 23:10:00|34949.4|34944.6|34952.9|34948.1|34955.9|34951.1|34945.4|34940.6|86
1645053300000|2022-02-16 23:15:00|34953.4|34948.6|34954.9|34950.1|34960.9|34956.1|34939.4|34934.6|124
1645053600000|2022-02-16 23:20:00|34955.9|34951.1|34958.9|34954.1|34960.9|34956.1|34951.9|34947.1|87
1645053900000|2022-02-16 23:25:00|34958.4|34953.6|34967.4|34962.6|34969.9|34965.1|34957.9|34953.1|214
1645054200000|2022-02-16 23:30:00|34967.9|34963.1|34969.4|34964.6|34975.4|34970.6|34961.4|34956.6|318
1645054500000|2022-02-16 23:35:00|34969.9|34965.1|34976.9|34972.1|34982.9|34978.1|34957.9|34953.1|485
1645054800000|2022-02-16 23:40:00|34976.4|34971.6|34903.4|34898.6|34977.4|34972.6|34901.4|34896.6|625
1645055100000|2022-02-16 23:45:00|34902.9|34898.1|34888.9|34884.1|34914.4|34909.6|34887.9|34883.1|443
1645055400000|2022-02-16 23:50:00|34888.4|34883.6|34897.4|34892.6|34905.9|34901.1|34884.9|34880.1|311
1645055700000|2022-02-16 23:55:00|34896.9|34892.1|34892.9|34888.1|34900.4|34895.6|34883.9|34879.1|182
1645056000000|2022-02-17 00:00:00|34893.4|34888.6|34883.4|34878.6|34897.9|34893.1|34880.9|34876.1|248
1645056300000|2022-02-17 00:05:00|34882.9|34878.1|34884.9|34880.1|34892.4|34887.6|34877.9|34873.1|288
1645056600000|2022-02-17 00:10:00|34884.4|34879.6|34882.9|34878.1|34893.9|34889.1|34881.4|34876.6|300
1645056900000|2022-02-17 00:15:00|34882.4|34877.6|34881.4|34876.6|34886.9|34882.1|34876.4|34871.6|240
1645057200000|2022-02-17 00:20:00|34881.9|34877.1|34885.9|34881.1|34888.9|34884.1|34877.9|34873.1|107
1645057500000|2022-02-17 00:25:00|34883.4|34878.6|34888.9|34884.1|34894.9|34890.1|34883.4|34878.6|156
1645057800000|2022-02-17 00:30:00|34889.4|34884.6|34897.4|34892.6|34905.4|34900.6|34888.9|34884.1|162
1645058100000|2022-02-17 00:35:00|34897.9|34893.1|34890.9|34886.1|34910.9|34906.1|34890.4|34885.6|180
1645058400000|2022-02-17 00:40:00|34891.4|34886.6|34884.4|34879.6|34896.9|34892.1|34878.9|34874.1|73
1645058700000|2022-02-17 00:45:00|34884.9|34880.1|34896.4|34891.6|34900.4|34895.6|34876.4|34871.6|127
1645059000000|2022-02-17 00:50:00|34895.9|34891.1|34883.9|34879.1|34898.9|34894.1|34883.9|34879.1|93
1645059300000|2022-02-17 00:55:00|34884.4|34879.6|34892.9|34888.1|34898.9|34894.1|34883.4|34878.6|53
1645059600000|2022-02-17 01:00:00|34892.4|34887.6|34892.4|34887.6|34899.9|34895.1|34884.9|34880.1|101
1645059900000|2022-02-17 01:05:00|34891.9|34887.1|34886.9|34882.1|34894.9|34890.1|34884.9|34880.1|94
1645060200000|2022-02-17 01:10:00|34886.4|34881.6|34897.9|34893.1|34899.9|34895.1|34886.4|34881.6|49
1645060500000|2022-02-17 01:15:00|34898.4|34893.6|34897.9|34893.1|34904.4|34899.6|34886.9|34882.1|77
1645060800000|2022-02-17 01:20:00|34898.4|34893.6|34899.9|34895.1|34900.9|34896.1|34892.4|34887.6|44
1645061100000|2022-02-17 01:25:00|34900.4|34895.6|34911.4|34906.6|34920.9|34916.1|34897.9|34893.1|186
1645061400000|2022-02-17 01:30:00|34910.9|34906.1|34903.9|34899.1|34911.9|34907.1|34898.9|34894.1|90
1645061700000|2022-02-17 01:35:00|34903.4|34898.6|34909.9|34905.1|34911.4|34906.6|34900.4|34895.6|54
1645062000000|2022-02-17 01:40:00|34910.4|34905.6|34904.4|34899.6|34911.9|34907.1|34903.4|34898.6|31
1645062300000|2022-02-17 01:45:00|34905.4|34900.6|34890.4|34885.6|34906.4|34901.6|34884.4|34879.6|125
1645062600000|2022-02-17 01:50:00|34889.9|34885.1|34892.9|34888.1|34894.9|34890.1|34879.9|34875.1|59
1645062900000|2022-02-17 01:55:00|34893.9|34889.1|34891.4|34886.6|34896.9|34892.1|34888.9|34884.1|40
1645063200000|2022-02-17 02:00:00|34891.9|34887.1|34913.9|34909.1|34917.9|34913.1|34891.9|34887.1|178
1645063500000|2022-02-17 02:05:00|34913.4|34908.6|34910.9|34906.1|34922.4|34917.6|34905.4|34900.6|68
1645063800000|2022-02-17 02:10:00|34910.4|34905.6|34919.9|34915.1|34927.4|34922.6|34909.9|34905.1|79
1645064100000|2022-02-17 02:15:00|34920.4|34915.6|34922.4|34917.6|34927.4|34922.6|34917.9|34913.1|68
1645064400000|2022-02-17 02:20:00|34923.4|34918.6|34918.4|34913.6|34924.9|34920.1|34914.4|34909.6|58
1645064700000|2022-02-17 02:25:00|34917.9|34913.1|34917.9|34913.1|34922.4|34917.6|34916.9|34912.1|27
1645065000000|2022-02-17 02:30:00|34918.4|34913.6|34916.4|34911.6|34918.9|34914.1|34910.4|34905.6|48
1645065300000|2022-02-17 02:35:00|34915.9|34911.1|34917.9|34913.1|34921.9|34917.1|34912.9|34908.1|25
1645065600000|2022-02-17 02:40:00|34917.4|34912.6|34916.9|34912.1|34925.4|34920.6|34916.4|34911.6|46
1645065900000|2022-02-17 02:45:00|34917.4|34912.6|34911.4|34906.6|34920.4|34915.6|34909.9|34905.1|43
1645066200000|2022-02-17 02:50:00|34911.9|34907.1|34921.9|34917.1|34923.4|34918.6|34911.4|34906.6|31
1645066500000|2022-02-17 02:55:00|34922.4|34917.6|34924.9|34920.1|34926.4|34921.6|34920.4|34915.6|41
1645066800000|2022-02-17 03:00:00|34925.4|34920.6|34921.9|34917.1|34926.9|34922.1|34919.9|34915.1|33
1645067100000|2022-02-17 03:05:00|34922.4|34917.6|34927.4|34922.6|34927.9|34923.1|34919.4|34914.6|35
1645067400000|2022-02-17 03:10:00|34926.9|34922.1|34928.9|34924.1|34932.9|34928.1|34926.4|34921.6|77
1645067700000|2022-02-17 03:15:00|34928.4|34923.6|34930.4|34925.6|34932.9|34928.1|34925.9|34921.1|59
1645068000000|2022-02-17 03:20:00|34930.9|34926.1|34922.9|34918.1|34930.9|34926.1|34922.4|34917.6|62
1645068300000|2022-02-17 03:25:00|34923.4|34918.6|34926.4|34921.6|34927.9|34923.1|34923.4|34918.6|41
1645068600000|2022-02-17 03:30:00|34926.9|34922.1|34918.4|34913.6|34930.4|34925.6|34918.4|34913.6|71
1645068900000|2022-02-17 03:35:00|34918.9|34914.1|34922.9|34918.1|34923.9|34919.1|34916.4|34911.6|37
1645069200000|2022-02-17 03:40:00|34923.4|34918.6|34924.9|34920.1|34927.9|34923.1|34922.9|34918.1|32
1645069500000|2022-02-17 03:45:00|34924.4|34919.6|34906.9|34902.1|34924.4|34919.6|34906.9|34902.1|85
1645069800000|2022-02-17 03:50:00|34906.4|34901.6|34873.9|34869.1|34910.9|34906.1|34873.9|34869.1|372
1645070100000|2022-02-17 03:55:00|34874.4|34869.6|34804.4|34799.6|34874.9|34870.1|34803.9|34799.1|1711
1645070400000|2022-02-17 04:00:00|34803.9|34799.1|34741.4|34736.6|34806.9|34802.1|34741.4|34736.6|2663
1645070700000|2022-02-17 04:05:00|34741.9|34737.1|34773.9|34769.1|34779.9|34775.1|34737.4|34732.6|866
1645071000000|2022-02-17 04:10:00|34774.9|34770.1|34815.4|34810.6|34849.9|34845.1|34759.9|34755.1|1203
1645071300000|2022-02-17 04:15:00|34814.9|34810.1|34794.4|34789.6|34815.9|34811.1|34779.9|34775.1|644
1645071600000|2022-02-17 04:20:00|34793.9|34789.1|34806.4|34801.6|34814.4|34809.6|34784.4|34779.6|401
1645071900000|2022-02-17 04:25:00|34806.9|34802.1|34808.9|34804.1|34819.9|34815.1|34794.4|34789.6|436
1645072200000|2022-02-17 04:30:00|34809.4|34804.6|34817.9|34813.1|34837.9|34833.1|34801.9|34797.1|728
1645072500000|2022-02-17 04:35:00|34818.9|34814.1|34801.4|34796.6|34821.9|34817.1|34795.4|34790.6|225
1645072800000|2022-02-17 04:40:00|34801.9|34797.1|34801.9|34797.1|34817.9|34813.1|34795.9|34791.1|193
1645073100000|2022-02-17 04:45:00|34801.4|34796.6|34787.4|34782.6|34813.4|34808.6|34787.4|34782.6|306
1645073400000|2022-02-17 04:50:00|34787.9|34783.1|34776.4|34771.6|34802.9|34798.1|34774.9|34770.1|288
1645073700000|2022-02-17 04:55:00|34776.9|34772.1|34769.9|34765.1|34781.9|34777.1|34765.9|34761.1|332
1645074000000|2022-02-17 05:00:00|34769.4|34764.6|34772.4|34767.6|34784.9|34780.1|34759.4|34754.6|268
1645074300000|2022-02-17 05:05:00|34772.9|34768.1|34810.9|34806.1|34839.4|34834.6|34762.9|34758.1|1090
1645074600000|2022-02-17 05:10:00|34810.4|34805.6|34799.4|34794.6|34820.4|34815.6|34790.9|34786.1|338
1645074900000|2022-02-17 05:15:00|34798.9|34794.1|34813.4|34808.6|34822.9|34818.1|34795.9|34791.1|203
1645075200000|2022-02-17 05:20:00|34812.9|34808.1|34820.4|34815.6|34835.4|34830.6|34811.4|34806.6|235
1645075500000|2022-02-17 05:25:00|34819.9|34815.1|34829.4|34824.6|34834.9|34830.1|34818.4|34813.6|152
1645075800000|2022-02-17 05:30:00|34828.9|34824.1|34847.9|34843.1|34849.4|34844.6|34818.9|34814.1|413
1645076100000|2022-02-17 05:35:00|34847.4|34842.6|34837.9|34833.1|34852.9|34848.1|34828.4|34823.6|139
1645076400000|2022-02-17 05:40:00|34838.4|34833.6|34830.4|34825.6|34847.9|34843.1|34826.9|34822.1|112
1645076700000|2022-02-17 05:45:00|34829.9|34825.1|34804.4|34799.6|34830.9|34826.1|34802.9|34798.1|321
1645077000000|2022-02-17 05:50:00|34804.9|34800.1|34806.9|34802.1|34814.4|34809.6|34796.4|34791.6|144
1645077300000|2022-02-17 05:55:00|34807.4|34802.6|34821.4|34816.6|34821.9|34817.1|34802.4|34797.6|141
1645077600000|2022-02-17 06:00:00|34818.9|34814.1|34805.4|34800.6|34828.9|34824.1|34794.9|34790.1|376
1645077900000|2022-02-17 06:05:00|34805.9|34801.1|34793.4|34788.6|34805.9|34801.1|34783.9|34779.1|163
1645078200000|2022-02-17 06:10:00|34793.9|34789.1|34780.9|34776.1|34794.4|34789.6|34774.4|34769.6|250
1645078500000|2022-02-17 06:15:00|34780.4|34775.6|34807.9|34803.1|34807.9|34803.1|34777.9|34773.1|171
1645078800000|2022-02-17 06:20:00|34806.9|34802.1|34796.4|34791.6|34812.9|34808.1|34793.9|34789.1|113
1645079100000|2022-02-17 06:25:00|34795.9|34791.1|34861.9|34857.1|34861.9|34857.1|34781.9|34777.1|1052
1645079400000|2022-02-17 06:30:00|34861.4|34856.6|34798.9|34794.1|34869.4|34864.6|34772.9|34768.1|1198
1645079700000|2022-02-17 06:35:00|34799.4|34794.6|34796.4|34791.6|34805.4|34800.6|34784.4|34779.6|127
1645080000000|2022-02-17 06:40:00|34796.9|34792.1|34799.9|34795.1|34814.4|34809.6|34796.9|34792.1|72
1645080300000|2022-02-17 06:45:00|34797.9|34793.1|34803.4|34798.6|34822.4|34817.6|34786.4|34781.6|322
1645080600000|2022-02-17 06:50:00|34802.4|34797.6|34813.4|34808.6|34821.4|34816.6|34801.4|34796.6|180
1645080900000|2022-02-17 06:55:00|34813.9|34809.1|34827.9|34823.1|34836.4|34831.6|34808.9|34804.1|398
1645081200000|2022-02-17 07:00:00|34827.3|34823.7|34853.8|34850.2|34869.8|34866.2|34819.3|34815.7|515
1645081500000|2022-02-17 07:05:00|34854.3|34850.7|34849.8|34846.2|34870.3|34866.7|34847.8|34844.2|170
1645081800000|2022-02-17 07:10:00|34849.3|34845.7|34845.3|34841.7|34867.8|34864.2|34837.8|34834.2|660
1645082100000|2022-02-17 07:15:00|34844.8|34841.2|34851.3|34847.7|34861.3|34857.7|34835.8|34832.2|189
1645082400000|2022-02-17 07:20:00|34850.8|34847.2|34843.3|34839.7|34856.3|34852.7|34839.3|34835.7|132
1645082700000|2022-02-17 07:25:00|34842.8|34839.2|34842.3|34838.7|34850.8|34847.2|34836.3|34832.7|126
1645083000000|2022-02-17 07:30:00|34841.8|34838.2|34857.3|34853.7|34861.3|34857.7|34830.3|34826.7|274
1645083300000|2022-02-17 07:35:00|34857.8|34854.2|34846.8|34843.2|34859.8|34856.2|34844.8|34841.2|173
1645083600000|2022-02-17 07:40:00|34846.3|34842.7|34855.3|34851.7|34861.3|34857.7|34841.8|34838.2|145
1645083900000|2022-02-17 07:45:00|34856.3|34852.7|34866.3|34862.7|34872.8|34869.2|34854.3|34850.7|462
1645084200000|2022-02-17 07:50:00|34866.8|34863.2|34859.3|34855.7|34868.8|34865.2|34854.3|34850.7|183
1645084500000|2022-02-17 07:55:00|34860.3|34856.7|34870.8|34867.2|34872.8|34869.2|34852.3|34848.7|440
1645084800000|2022-02-17 08:00:00|34869.3|34865.7|34902.3|34898.7|34912.8|34909.2|34869.3|34865.7|1739
1645085100000|2022-02-17 08:05:00|34903.3|34899.7|34911.3|34907.7|34913.3|34909.7|34884.3|34880.7|625
1645085400000|2022-02-17 08:10:00|34913.3|34909.7|34886.8|34883.2|34922.3|34918.7|34882.8|34879.2|491
1645085700000|2022-02-17 08:15:00|34887.3|34883.7|34848.3|34844.7|34888.8|34885.2|34847.3|34843.7|1189
1645086000000|2022-02-17 08:20:00|34847.3|34843.7|34841.3|34837.7|34873.8|34870.2|34840.3|34836.7|472
1645086300000|2022-02-17 08:25:00|34841.8|34838.2|34757.8|34754.2|34852.3|34848.7|34725.8|34722.2|2560
1645086600000|2022-02-17 08:30:00|34758.3|34754.7|34755.3|34751.7|34798.3|34794.7|34750.8|34747.2|1002
1645086900000|2022-02-17 08:35:00|34754.8|34751.2|34767.3|34763.7|34779.3|34775.7|34719.3|34715.7|979
1645087200000|2022-02-17 08:40:00|34766.8|34763.2|34762.3|34758.7|34778.3|34774.7|34753.8|34750.2|354
1645087500000|2022-02-17 08:45:00|34761.3|34757.7|34734.3|34730.7|34774.3|34770.7|34705.3|34701.7|855
1645087800000|2022-02-17 08:50:00|34732.3|34728.7|34753.3|34749.7|34760.3|34756.7|34723.3|34719.7|378
1645088100000|2022-02-17 08:55:00|34752.8|34749.2|34749.3|34745.7|34759.3|34755.7|34736.8|34733.2|187
1645088400000|2022-02-17 09:00:00|34749.8|34746.2|34730.3|34726.7|34774.3|34770.7|34724.3|34720.7|905
1645088700000|2022-02-17 09:05:00|34733.3|34729.7|34730.3|34726.7|34752.3|34748.7|34724.3|34720.7|404
1645089000000|2022-02-17 09:10:00|34729.3|34725.7|34730.3|34726.7|34744.8|34741.2|34717.3|34713.7|427
1645089300000|2022-02-17 09:15:00|34729.3|34725.7|34726.8|34723.2|34746.8|34743.2|34719.3|34715.7|247
1645089600000|2022-02-17 09:20:00|34726.3|34722.7|34744.3|34740.7|34745.8|34742.2|34723.3|34719.7|225
1645089900000|2022-02-17 09:25:00|34741.3|34737.7|34756.8|34753.2|34763.8|34760.2|34740.3|34736.7|367
1645090200000|2022-02-17 09:30:00|34756.3|34752.7|34767.3|34763.7|34774.3|34770.7|34750.3|34746.7|425
1645090500000|2022-02-17 09:35:00|34766.8|34763.2|34757.3|34753.7|34776.8|34773.2|34749.3|34745.7|296
1645090800000|2022-02-17 09:40:00|34757.8|34754.2|34748.3|34744.7|34768.3|34764.7|34731.3|34727.7|391
1645091100000|2022-02-17 09:45:00|34748.8|34745.2|34715.3|34711.7|34750.3|34746.7|34705.3|34701.7|616
1645091400000|2022-02-17 09:50:00|34714.8|34711.2|34729.3|34725.7|34733.8|34730.2|34702.8|34699.2|333
1645091700000|2022-02-17 09:55:00|34728.8|34725.2|34737.8|34734.2|34748.3|34744.7|34721.3|34717.7|243
1645092000000|2022-02-17 10:00:00|34737.3|34733.7|34739.3|34735.7|34751.3|34747.7|34719.8|34716.2|376
1645092300000|2022-02-17 10:05:00|34738.8|34735.2|34739.3|34735.7|34745.3|34741.7|34723.3|34719.7|319
1645092600000|2022-02-17 10:10:00|34738.8|34735.2|34764.3|34760.7|34766.3|34762.7|34738.3|34734.7|238
1645092900000|2022-02-17 10:15:00|34763.8|34760.2|34759.3|34755.7|34774.8|34771.2|34754.3|34750.7|388
1645093200000|2022-02-17 10:20:00|34758.8|34755.2|34758.8|34755.2|34772.8|34769.2|34754.8|34751.2|106
1645093500000|2022-02-17 10:25:00|34759.3|34755.7|34771.3|34767.7|34782.3|34778.7|34756.8|34753.2|295
1645093800000|2022-02-17 10:30:00|34771.8|34768.2|34778.3|34774.7|34785.8|34782.2|34767.8|34764.2|241
1645094100000|2022-02-17 10:35:00|34778.8|34775.2|34782.3|34778.7|34784.3|34780.7|34767.3|34763.7|204
1645094400000|2022-02-17 10:40:00|34782.8|34779.2|34790.3|34786.7|34792.3|34788.7|34775.3|34771.7|145
1645094700000|2022-02-17 10:45:00|34789.3|34785.7|34785.3|34781.7|34793.3|34789.7|34771.3|34767.7|407
1645095000000|2022-02-17 10:50:00|34785.8|34782.2|34794.3|34790.7|34800.3|34796.7|34785.8|34782.2|312
1645095300000|2022-02-17 10:55:00|34793.8|34790.2|34773.3|34769.7|34794.3|34790.7|34772.8|34769.2|222
1645095600000|2022-02-17 11:00:00|34773.8|34770.2|34769.3|34765.7|34781.8|34778.2|34760.3|34756.7|316
1645095900000|2022-02-17 11:05:00|34771.3|34767.7|34759.3|34755.7|34771.3|34767.7|34748.3|34744.7|401
1645096200000|2022-02-17 11:10:00|34758.3|34754.7|34764.3|34760.7|34769.3|34765.7|34751.3|34747.7|230
1645096500000|2022-02-17 11:15:00|34763.8|34760.2|34763.3|34759.7|34768.8|34765.2|34745.8|34742.2|304
1645096800000|2022-02-17 11:20:00|34763.8|34760.2|34756.3|34752.7|34772.8|34769.2|34753.3|34749.7|321
1645097100000|2022-02-17 11:25:00|34757.3|34753.7|34759.3|34755.7|34767.3|34763.7|34753.8|34750.2|205
1645097400000|2022-02-17 11:30:00|34759.8|34756.2|34750.3|34746.7|34764.8|34761.2|34746.3|34742.7|267
1645097700000|2022-02-17 11:35:00|34750.8|34747.2|34765.3|34761.7|34765.3|34761.7|34744.3|34740.7|304
1645098000000|2022-02-17 11:40:00|34765.8|34762.2|34774.3|34770.7|34777.8|34774.2|34762.3|34758.7|181
1645098300000|2022-02-17 11:45:00|34773.8|34770.2|34765.3|34761.7|34775.8|34772.2|34764.3|34760.7|204
1645098600000|2022-02-17 11:50:00|34765.8|34762.2|34749.8|34746.2|34767.3|34763.7|34749.3|34745.7|186
1645098900000|2022-02-17 11:55:00|34750.3|34746.7|34772.3|34768.7|34788.3|34784.7|34746.8|34743.2|1205
1645099200000|2022-02-17 12:00:00|34774.3|34770.7|34812.3|34808.7|34832.8|34829.2|34773.3|34769.7|1503
1645099500000|2022-02-17 12:05:00|34811.3|34807.7|34826.3|34822.7|34837.3|34833.7|34808.8|34805.2|804
1645099800000|2022-02-17 12:10:00|34827.8|34824.2|34829.3|34825.7|34833.3|34829.7|34813.3|34809.7|575
1645100100000|2022-02-17 12:15:00|34827.3|34823.7|34828.3|34824.7|34836.3|34832.7|34822.3|34818.7|334
1645100400000|2022-02-17 12:20:00|34827.8|34824.2|34825.3|34821.7|34834.3|34830.7|34812.8|34809.2|366
1645100700000|2022-02-17 12:25:00|34825.8|34822.2|34831.8|34828.2|34832.8|34829.2|34817.8|34814.2|320
1645101000000|2022-02-17 12:30:00|34831.3|34827.7|34838.3|34834.7|34849.8|34846.2|34819.8|34816.2|811
1645101300000|2022-02-17 12:35:00|34838.8|34835.2|34839.3|34835.7|34840.8|34837.2|34825.8|34822.2|218
1645101600000|2022-02-17 12:40:00|34839.8|34836.2|34851.8|34848.2|34863.8|34860.2|34830.3|34826.7|669
1645101900000|2022-02-17 12:45:00|34852.3|34848.7|34868.3|34864.7|34882.8|34879.2|34849.8|34846.2|961
1645102200000|2022-02-17 12:50:00|34867.8|34864.2|34868.3|34864.7|34884.3|34880.7|34862.3|34858.7|873
1645102500000|2022-02-17 12:55:00|34867.8|34864.2|34870.3|34866.7|34874.3|34870.7|34858.8|34855.2|411
1645102800000|2022-02-17 13:00:00|34870.8|34867.2|34882.8|34879.2|34923.8|34920.2|34868.3|34864.7|1978
1645103100000|2022-02-17 13:05:00|34883.3|34879.7|34844.3|34840.7|34886.3|34882.7|34830.3|34826.7|2346
1645103400000|2022-02-17 13:10:00|34846.3|34842.7|34799.3|34795.7|34849.3|34845.7|34792.3|34788.7|1143
1645103700000|2022-02-17 13:15:00|34799.8|34796.2|34787.3|34783.7|34800.3|34796.7|34773.8|34770.2|873
1645104000000|2022-02-17 13:20:00|34786.8|34783.2|34808.3|34804.7|34811.8|34808.2|34781.3|34777.7|598
1645104300000|2022-02-17 13:25:00|34808.8|34805.2|34795.8|34792.2|34813.3|34809.7|34787.3|34783.7|444
1645104600000|2022-02-17 13:30:00|34795.3|34791.7|34803.3|34799.7|34818.3|34814.7|34791.3|34787.7|492
1645104900000|2022-02-17 13:35:00|34801.3|34797.7|34781.3|34777.7|34807.3|34803.7|34781.3|34777.7|563
1645105200000|2022-02-17 13:40:00|34781.8|34778.2|34715.8|34712.2|34788.8|34785.2|34694.3|34690.7|1634
1645105500000|2022-02-17 13:45:00|34715.3|34711.7|34687.8|34684.2|34715.3|34711.7|34676.3|34672.7|1594
1645105800000|2022-02-17 13:50:00|34688.3|34684.7|34705.3|34701.7|34720.3|34716.7|34683.8|34680.2|998
1645106100000|2022-02-17 13:55:00|34705.8|34702.2|34689.8|34686.2|34713.3|34709.7|34682.3|34678.7|962
1645106400000|2022-02-17 14:00:00|34689.3|34685.7|34741.3|34737.7|34754.3|34750.7|34683.8|34680.2|1943
1645106700000|2022-02-17 14:05:00|34740.8|34737.2|34739.8|34736.2|34746.8|34743.2|34717.3|34713.7|967
1645107000000|2022-02-17 14:10:00|34740.3|34736.7|34758.8|34755.2|34797.8|34794.2|34740.3|34736.7|2561
1645107300000|2022-02-17 14:15:00|34759.8|34756.2|34738.3|34734.7|34772.8|34769.2|34735.3|34731.7|661
1645107600000|2022-02-17 14:20:00|34737.8|34734.2|34735.8|34732.2|34756.3|34752.7|34724.3|34720.7|675
1645107900000|2022-02-17 14:25:00|34736.3|34732.7|34697.8|34694.2|34750.8|34747.2|34696.3|34692.7|990
1645108200000|2022-02-17 14:30:00|34697.2|34694.8|34702.7|34700.3|34726.2|34723.8|34661.2|34658.8|5805
1645108500000|2022-02-17 14:35:00|34703.7|34701.3|34716.2|34713.8|34717.7|34715.3|34653.7|34651.3|3457
1645108800000|2022-02-17 14:40:00|34715.7|34713.3|34635.7|34633.3|34729.2|34726.8|34592.7|34590.3|5212
1645109100000|2022-02-17 14:45:00|34636.2|34633.8|34613.2|34610.8|34644.7|34642.3|34586.7|34584.3|3938
1645109400000|2022-02-17 14:50:00|34612.7|34610.3|34512.2|34509.8|34615.2|34612.8|34498.7|34496.3|5006
1645109700000|2022-02-17 14:55:00|34511.7|34509.3|34486.7|34484.3|34521.7|34519.3|34475.7|34473.3|3237
1645110000000|2022-02-17 15:00:00|34486.2|34483.8|34489.7|34487.3|34515.7|34513.3|34466.7|34464.3|3082
1645110300000|2022-02-17 15:05:00|34489.2|34486.8|34500.7|34498.3|34538.2|34535.8|34478.2|34475.8|3122
1645110600000|2022-02-17 15:10:00|34502.1|34499.7|34553.6|34551.2|34557.6|34555.2|34496.6|34494.2|2229
1645110900000|2022-02-17 15:15:00|34554.1|34551.7|34511.6|34509.2|34554.1|34551.7|34509.6|34507.2|1727
1645111200000|2022-02-17 15:20:00|34511.1|34508.7|34466.6|34464.2|34516.6|34514.2|34450.6|34448.2|2461
1645111500000|2022-02-17 15:25:00|34464.6|34462.2|34441.1|34438.7|34465.1|34462.7|34427.6|34425.2|2069
1645111800000|2022-02-17 15:30:00|34439.6|34437.2|34456.6|34454.2|34480.6|34478.2|34427.6|34425.2|1684
1645112100000|2022-02-17 15:35:00|34454.6|34452.2|34469.1|34466.7|34473.6|34471.2|34438.1|34435.7|1147
1645112400000|2022-02-17 15:40:00|34468.6|34466.2|34480.1|34477.7|34488.6|34486.2|34454.6|34452.2|1092
1645112700000|2022-02-17 15:45:00|34479.6|34477.2|34471.1|34468.7|34525.6|34523.2|34440.1|34437.7|3486
1645113000000|2022-02-17 15:50:00|34472.6|34470.2|34477.1|34474.7|34488.1|34485.7|34446.6|34444.2|1093
1645113300000|2022-02-17 15:55:00|34476.6|34474.2|34514.1|34511.7|34518.1|34515.7|34474.1|34471.7|1088
1645113600000|2022-02-17 16:00:00|34513.6|34511.2|34502.6|34500.2|34525.6|34523.2|34494.6|34492.2|1104
1645113900000|2022-02-17 16:05:00|34503.1|34500.7|34508.1|34505.7|34542.1|34539.7|34503.1|34500.7|1351
1645114200000|2022-02-17 16:10:00|34507.6|34505.2|34528.1|34525.7|34546.1|34543.7|34498.1|34495.7|1411
1645114500000|2022-02-17 16:15:00|34525.6|34523.2|34534.6|34532.2|34553.6|34551.2|34520.6|34518.2|1156
1645114800000|2022-02-17 16:20:00|34533.1|34530.7|34502.6|34500.2|34542.6|34540.2|34501.6|34499.2|1038
1645115100000|2022-02-17 16:25:00|34502.1|34499.7|34518.6|34516.2|34535.1|34532.7|34502.1|34499.7|811
1645115400000|2022-02-17 16:30:00|34518.1|34515.7|34514.1|34511.7|34529.6|34527.2|34506.1|34503.7|1000
1645115700000|2022-02-17 16:35:00|34514.6|34512.2|34502.1|34499.7|34530.1|34527.7|34497.1|34494.7|934
1645116000000|2022-02-17 16:40:00|34502.6|34500.2|34512.1|34509.7|34526.1|34523.7|34500.1|34497.7|649
1645116300000|2022-02-17 16:45:00|34512.6|34510.2|34568.6|34566.2|34576.1|34573.7|34501.6|34499.2|1297
1645116600000|2022-02-17 16:50:00|34568.1|34565.7|34540.1|34537.7|34576.1|34573.7|34539.1|34536.7|1056
1645116900000|2022-02-17 16:55:00|34539.6|34537.2|34531.1|34528.7|34550.6|34548.2|34525.1|34522.7|690
1645117200000|2022-02-17 17:00:00|34531.6|34529.2|34560.1|34557.7|34565.1|34562.7|34508.6|34506.2|1056
1645117500000|2022-02-17 17:05:00|34560.6|34558.2|34534.6|34532.2|34576.6|34574.2|34528.6|34526.2|1176
1645117800000|2022-02-17 17:10:00|34535.1|34532.7|34548.1|34545.7|34553.6|34551.2|34523.6|34521.2|752
1645118100000|2022-02-17 17:15:00|34547.6|34545.2|34560.6|34558.2|34565.1|34562.7|34540.6|34538.2|674
1645118400000|2022-02-17 17:20:00|34560.1|34557.7|34571.1|34568.7|34581.6|34579.2|34556.6|34554.2|589
1645118700000|2022-02-17 17:25:00|34570.6|34568.2|34572.6|34570.2|34586.1|34583.7|34562.1|34559.7|924
1645119000000|2022-02-17 17:30:00|34571.6|34569.2|34577.6|34575.2|34593.6|34591.2|34559.1|34556.7|789
1645119300000|2022-02-17 17:35:00|34577.1|34574.7|34562.1|34559.7|34581.6|34579.2|34560.1|34557.7|290
1645119600000|2022-02-17 17:40:00|34564.1|34561.7|34565.1|34562.7|34566.6|34564.2|34546.1|34543.7|484
1645119900000|2022-02-17 17:45:00|34564.6|34562.2|34538.6|34536.2|34567.6|34565.2|34524.1|34521.7|680
1645120200000|2022-02-17 17:50:00|34539.1|34536.7|34551.1|34548.7|34557.6|34555.2|34529.1|34526.7|528
1645120500000|2022-02-17 17:55:00|34550.6|34548.2|34558.1|34555.7|34563.6|34561.2|34544.1|34541.7|662
1645120800000|2022-02-17 18:00:00|34557.6|34555.2|34549.6|34547.2|34569.1|34566.7|34547.6|34545.2|631
1645121100000|2022-02-17 18:05:00|34550.1|34547.7|34548.1|34545.7|34559.1|34556.7|34538.1|34535.7|710
1645121400000|2022-02-17 18:10:00|34548.6|34546.2|34546.1|34543.7|34555.6|34553.2|34528.1|34525.7|962
1645121700000|2022-02-17 18:15:00|34545.6|34543.2|34544.1|34541.7|34559.6|34557.2|34536.6|34534.2|607
1645122000000|2022-02-17 18:20:00|34544.6|34542.2|34535.1|34532.7|34548.1|34545.7|34527.6|34525.2|588
1645122300000|2022-02-17 18:25:00|34534.6|34532.2|34534.1|34531.7|34538.6|34536.2|34518.1|34515.7|615
1645122600000|2022-02-17 18:30:00|34533.6|34531.2|34569.1|34566.7|34588.1|34585.7|34528.1|34525.7|2174
1645122900000|2022-02-17 18:35:00|34568.6|34566.2|34543.1|34540.7|34577.6|34575.2|34541.6|34539.2|544
1645123200000|2022-02-17 18:40:00|34542.6|34540.2|34528.6|34526.2|34544.1|34541.7|34518.6|34516.2|712
1645123500000|2022-02-17 18:45:00|34526.6|34524.2|34511.1|34508.7|34530.6|34528.2|34504.6|34502.2|928
1645123800000|2022-02-17 18:50:00|34510.1|34507.7|34531.6|34529.2|34532.6|34530.2|34508.1|34505.7|604
1645124100000|2022-02-17 18:55:00|34531.1|34528.7|34529.1|34526.7|34535.1|34532.7|34520.6|34518.2|479
1645124400000|2022-02-17 19:00:00|34528.6|34526.2|34511.1|34508.7|34530.6|34528.2|34502.6|34500.2|814
1645124700000|2022-02-17 19:05:00|34511.6|34509.2|34476.1|34473.7|34513.1|34510.7|34470.6|34468.2|957
1645125000000|2022-02-17 19:10:00|34476.6|34474.2|34469.1|34466.7|34476.6|34474.2|34443.1|34440.7|1803
1645125300000|2022-02-17 19:15:00|34468.6|34466.2|34474.1|34471.7|34490.1|34487.7|34457.1|34454.7|763
1645125600000|2022-02-17 19:20:00|34473.6|34471.2|34427.6|34425.2|34475.1|34472.7|34426.1|34423.7|864
1645125900000|2022-02-17 19:25:00|34427.1|34424.7|34436.6|34434.2|34440.1|34437.7|34420.6|34418.2|797
1645126200000|2022-02-17 19:30:00|34434.6|34432.2|34428.1|34425.7|34449.6|34447.2|34415.6|34413.2|1916
1645126500000|2022-02-17 19:35:00|34427.1|34424.7|34408.1|34405.7|34429.1|34426.7|34404.1|34401.7|1063
1645126800000|2022-02-17 19:40:00|34407.6|34405.2|34392.1|34389.7|34419.1|34416.7|34388.6|34386.2|1105
1645127100000|2022-02-17 19:45:00|34391.6|34389.2|34420.1|34417.7|34429.1|34426.7|34391.1|34388.7|953
1645127400000|2022-02-17 19:50:00|34419.6|34417.2|34403.1|34400.7|34419.6|34417.2|34386.6|34384.2|880
1645127700000|2022-02-17 19:55:00|34402.6|34400.2|34385.6|34383.2|34418.1|34415.7|34381.6|34379.2|857
1645128000000|2022-02-17 20:00:00|34385.1|34382.7|34361.6|34359.2|34397.1|34394.7|34355.6|34353.2|1355
1645128300000|2022-02-17 20:05:00|34364.1|34361.7|34319.1|34316.7|34366.1|34363.7|34317.1|34314.7|1540
1645128600000|2022-02-17 20:10:00|34320.1|34317.7|34290.1|34287.7|34325.1|34322.7|34284.6|34282.2|1911
1645128900000|2022-02-17 20:15:00|34290.6|34288.2|34315.1|34312.7|34318.1|34315.7|34265.1|34262.7|1967
1645129200000|2022-02-17 20:20:00|34315.8|34313.4|34322.8|34320.4|34348.3|34345.9|34312.8|34310.4|1781
1645129500000|2022-02-17 20:25:00|34323.3|34320.9|34324.8|34322.4|34339.8|34337.4|34307.3|34304.9|1323
1645129800000|2022-02-17 20:30:00|34324.3|34321.9|34304.3|34301.9|34355.3|34352.9|34288.3|34285.9|2052
1645130100000|2022-02-17 20:35:00|34302.8|34300.4|34373.8|34371.4|34383.3|34380.9|34302.8|34300.4|1928
1645130400000|2022-02-17 20:40:00|34373.3|34370.9|34356.8|34354.4|34374.3|34371.9|34343.8|34341.4|1011
1645130700000|2022-02-17 20:45:00|34356.3|34353.9|34335.3|34332.9|34394.8|34392.4|34333.8|34331.4|1683
1645131000000|2022-02-17 20:50:00|34345.3|34342.9|34303.8|34301.4|34345.3|34342.9|34247.8|34245.4|4807
1645131300000|2022-02-17 20:55:00|34303.3|34300.9|34308.8|34306.4|34345.3|34342.9|34293.8|34291.4|4352
1645131600000|2022-02-17 21:00:00|34311.3|34308.9|34338|34333.2|34338.5|34333.7|34273.5|34268.7|2260
1645131900000|2022-02-17 21:05:00|34337.5|34332.7|34279.5|34274.7|34340|34335.2|34262|34257.2|902
1645132200000|2022-02-17 21:10:00|34280|34275.2|34306|34301.2|34310|34305.2|34253|34248.2|900
1645132500000|2022-02-17 21:15:00|34306.5|34301.7|34273.5|34268.7|34310|34305.2|34269|34264.2|267
1645132800000|2022-02-17 21:20:00|34273|34268.2|34298|34293.2|34304|34299.2|34272|34267.2|259
1645133100000|2022-02-17 21:25:00|34298.5|34293.7|34292|34287.2|34299|34294.2|34290|34285.2|63
1645133400000|2022-02-17 21:30:00|34292.5|34287.7|34313.5|34308.7|34318.5|34313.7|34289|34284.2|319
1645133700000|2022-02-17 21:35:00|34314|34309.2|34310|34305.2|34318.5|34313.7|34305|34300.2|218
1645134000000|2022-02-17 21:40:00|34310.5|34305.7|34308|34303.2|34317.5|34312.7|34297|34292.2|199
1645134300000|2022-02-17 21:45:00|34312|34307.2|34316.5|34311.7|34327|34322.2|34311.5|34306.7|237
1645134600000|2022-02-17 21:50:00|34317|34312.2|34318.5|34313.7|34322.5|34317.7|34314.5|34309.7|147
1645134900000|2022-02-17 21:55:00|34319|34314.2|34318.5|34308.7|34324.5|34319.7|34311|34306.2|313
1645135200000|2022-02-17 22:00:00|34322.8|34313|34309.7|34299.9|34322.8|34313|34309.7|34299.9|0
1645135500000|2022-02-17 22:05:00|34309.9|34300.1|34313|34303.2|34314.5|34304.7|34307.4|34297.6|0
1645135800000|2022-02-17 22:10:00|34312.7|34302.9|34310.3|34300.5|34312.8|34303|34307.5|34297.7|0
1645136100000|2022-02-17 22:15:00|34310.4|34300.6|34308.4|34298.6|34313.8|34304|34308.4|34298.6|0
1645136400000|2022-02-17 22:20:00|34308.5|34298.7|34308.6|34298.8|34309.2|34299.4|34308.1|34298.3|0
1645136700000|2022-02-17 22:25:00|34308.8|34299|34307.6|34297.8|34308.8|34299|34304.4|34294.6|0
1645137000000|2022-02-17 22:30:00|34307.2|34297.4|34303.1|34293.3|34307.2|34297.4|34302.2|34292.4|0
1645137300000|2022-02-17 22:35:00|34302.7|34292.9|34302.7|34292.9|34303.2|34293.4|34301.7|34291.9|0
1645137600000|2022-02-17 22:40:00|34302.8|34293|34307.3|34297.5|34307.3|34297.5|34301.4|34291.6|0
1645137900000|2022-02-17 22:45:00|34307.4|34297.6|34313.1|34303.3|34313.3|34303.5|34305.7|34295.9|0
1645138200000|2022-02-17 22:50:00|34313.2|34303.4|34313.5|34303.7|34313.5|34303.7|34312.6|34302.8|0
1645138500000|2022-02-17 22:55:00|34313.3|34303.5|34316.3|34306.5|34316.3|34306.5|34310.4|34300.6|0
1645138800000|2022-02-17 23:00:00|34308|34303.2|34280|34275.2|34316|34311.2|34280|34275.2|418
1645139100000|2022-02-17 23:05:00|34281|34276.2|34286.5|34281.7|34290|34285.2|34273.5|34268.7|264
1645139400000|2022-02-17 23:10:00|34289.5|34284.7|34295|34290.2|34300.5|34295.7|34286.5|34281.7|131
1645139700000|2022-02-17 23:15:00|34294.5|34289.7|34319.5|34314.7|34323.5|34318.7|34285|34280.2|245
1645140000000|2022-02-17 23:20:00|34320|34315.2|34325.5|34320.7|34334|34329.2|34314.5|34309.7|337
1645140300000|2022-02-17 23:25:00|34325|34320.2|34331.5|34326.7|34336|34331.2|34323.5|34318.7|148
1645140600000|2022-02-17 23:30:00|34331|34326.2|34346.5|34341.7|34346.5|34341.7|34329|34324.2|256
1645140900000|2022-02-17 23:35:00|34345|34340.2|34333.5|34328.7|34346|34341.2|34332|34327.2|145
1645141200000|2022-02-17 23:40:00|34333|34328.2|34337.5|34332.7|34347|34342.2|34329|34324.2|195
1645141500000|2022-02-17 23:45:00|34337|34332.2|34347|34342.2|34350|34345.2|34334|34329.2|147
1645141800000|2022-02-17 23:50:00|34346|34341.2|34337.5|34332.7|34351|34346.2|34336.5|34331.7|137
1645142100000|2022-02-17 23:55:00|34337|34332.2|34337|34332.2|34352|34347.2|34336|34331.2|217
1645142400000|2022-02-18 00:00:00|34336.5|34331.7|34353|34348.2|34358|34353.2|34336|34331.2|379
1645142700000|2022-02-18 00:05:00|34352.5|34347.7|34346|34341.2|34355|34350.2|34339|34334.2|193
1645143000000|2022-02-18 00:10:00|34345.5|34340.7|34343|34338.2|34355|34350.2|34333|34328.2|212
1645143300000|2022-02-18 00:15:00|34342.5|34337.7|34333|34328.2|34346.5|34341.7|34313|34308.2|440
1645143600000|2022-02-18 00:20:00|34332.5|34327.7|34309|34304.2|34332.5|34327.7|34300|34295.2|344
1645143900000|2022-02-18 00:25:00|34308.5|34303.7|34321|34316.2|34326|34321.2|34305|34300.2|199
1645144200000|2022-02-18 00:30:00|34320.5|34315.7|34317.5|34312.7|34328.5|34323.7|34305|34300.2|237
1645144500000|2022-02-18 00:35:00|34317|34312.2|34314|34309.2|34317|34312.2|34296|34291.2|191
1645144800000|2022-02-18 00:40:00|34314.5|34309.7|34307|34302.2|34316.5|34311.7|34306|34301.2|123
1645145100000|2022-02-18 00:45:00|34306|34301.2|34287.5|34282.7|34314|34309.2|34287.5|34282.7|177
1645145400000|2022-02-18 00:50:00|34288.5|34283.7|34319|34314.2|34320|34315.2|34274.5|34269.7|422
1645145700000|2022-02-18 00:55:00|34319.5|34314.7|34325.5|34320.7|34332|34327.2|34314.5|34309.7|290
1645146000000|2022-02-18 01:00:00|34326|34321.2|34340|34335.2|34345|34340.2|34325|34320.2|286
1645146300000|2022-02-18 01:05:00|34340.5|34335.7|34322|34317.2|34341|34336.2|34320.5|34315.7|178
1645146600000|2022-02-18 01:10:00|34322.5|34317.7|34315|34310.2|34322.5|34317.7|34306.5|34301.7|151
1645146900000|2022-02-18 01:15:00|34314.5|34309.7|34310|34305.2|34324.5|34319.7|34304.5|34299.7|154
1645147200000|2022-02-18 01:20:00|34310.5|34305.7|34314|34309.2|34316|34311.2|34305|34300.2|132
1645147500000|2022-02-18 01:25:00|34313.5|34308.7|34305.5|34300.7|34317|34312.2|34291|34286.2|424
1645147800000|2022-02-18 01:30:00|34305|34300.2|34421.5|34416.7|34445|34440.2|34288|34283.2|1945
1645148100000|2022-02-18 01:35:00|34422.5|34417.7|34443.5|34438.7|34449|34444.2|34411|34406.2|827
1645148400000|2022-02-18 01:40:00|34443|34438.2|34439.5|34434.7|34458|34453.2|34437.5|34432.7|778
1645148700000|2022-02-18 01:45:00|34439|34434.2|34439|34434.2|34444.5|34439.7|34411.5|34406.7|565
1645149000000|2022-02-18 01:50:00|34438.5|34433.7|34475|34470.2|34486|34481.2|34429|34424.2|1021
1645149300000|2022-02-18 01:55:00|34477|34472.2|34466|34461.2|34483.5|34478.7|34459|34454.2|426
1645149600000|2022-02-18 02:00:00|34466.5|34461.7|34476|34471.2|34485|34480.2|34460.5|34455.7|423
1645149900000|2022-02-18 02:05:00|34476.5|34471.7|34452|34447.2|34477.5|34472.7|34451.5|34446.7|245
1645150200000|2022-02-18 02:10:00|34453.5|34448.7|34461.5|34456.7|34468|34463.2|34452.5|34447.7|210
1645150500000|2022-02-18 02:15:00|34461|34456.2|34476|34471.2|34480|34475.2|34458|34453.2|179
1645150800000|2022-02-18 02:20:00|34476.5|34471.7|34476|34471.2|34482|34477.2|34466|34461.2|184
1645151100000|2022-02-18 02:25:00|34477|34472.2|34460.5|34455.7|34482|34477.2|34452|34447.2|229
1645151400000|2022-02-18 02:30:00|34461|34456.2|34465.5|34460.7|34471.5|34466.7|34459|34454.2|108
1645151700000|2022-02-18 02:35:00|34466|34461.2|34445.5|34440.7|34466|34461.2|34445|34440.2|201
1645152000000|2022-02-18 02:40:00|34446|34441.2|34450.5|34445.7|34454|34449.2|34434|34429.2|321
1645152300000|2022-02-18 02:45:00|34450|34445.2|34443|34438.2|34455|34450.2|34439|34434.2|170
1645152600000|2022-02-18 02:50:00|34442.5|34437.7|34453.5|34448.7|34455.5|34450.7|34438.5|34433.7|140
1645152900000|2022-02-18 02:55:00|34453|34448.2|34455|34450.2|34459.5|34454.7|34447|34442.2|126
1645153200000|2022-02-18 03:00:00|34455.5|34450.7|34444|34439.2|34457.5|34452.7|34440|34435.2|149
1645153500000|2022-02-18 03:05:00|34443.5|34438.7|34454|34449.2|34454|34449.2|34438|34433.2|143
1645153800000|2022-02-18 03:10:00|34454.5|34449.7|34470|34465.2|34470|34465.2|34449|34444.2|252
1645154100000|2022-02-18 03:15:00|34470.5|34465.7|34475|34470.2|34481|34476.2|34466.5|34461.7|228
1645154400000|2022-02-18 03:20:00|34474.5|34469.7|34465|34460.2|34475|34470.2|34462|34457.2|102
1645154700000|2022-02-18 03:25:00|34465.5|34460.7|34494|34489.2|34497|34492.2|34465.5|34460.7|347
1645155000000|2022-02-18 03:30:00|34493.5|34488.7|34481|34476.2|34497.5|34492.7|34480|34475.2|267
1645155300000|2022-02-18 03:35:00|34481.5|34476.7|34482|34477.2|34494|34489.2|34479.5|34474.7|292
1645155600000|2022-02-18 03:40:00|34481.5|34476.7|34482|34477.2|34491.5|34486.7|34472|34467.2|292
1645155900000|2022-02-18 03:45:00|34481.5|34476.7|34511|34506.2|34517|34512.2|34475|34470.2|463
1645156200000|2022-02-18 03:50:00|34513|34508.2|34501|34496.2|34513.5|34508.7|34496|34491.2|156
1645156500000|2022-02-18 03:55:00|34501.5|34496.7|34491|34486.2|34502|34497.2|34488|34483.2|46
1645156800000|2022-02-18 04:00:00|34491.5|34486.7|34507|34502.2|34517|34512.2|34491|34486.2|190
1645157100000|2022-02-18 04:05:00|34507.5|34502.7|34513|34508.2|34515.5|34510.7|34503.5|34498.7|129
1645157400000|2022-02-18 04:10:00|34512.5|34507.7|34511.5|34506.7|34517|34512.2|34506.5|34501.7|122
1645157700000|2022-02-18 04:15:00|34511|34506.2|34506|34501.2|34511|34506.2|34500|34495.2|76
1645158000000|2022-02-18 04:20:00|34505.5|34500.7|34533|34528.2|34533|34528.2|34500.5|34495.7|472
1645158300000|2022-02-18 04:25:00|34534|34529.2|34547|34542.2|34571|34566.2|34534|34529.2|1481
1645158600000|2022-02-18 04:30:00|34546.5|34541.7|34538|34533.2|34547.5|34542.7|34532.5|34527.7|147
1645158900000|2022-02-18 04:35:00|34538.5|34533.7|34536|34531.2|34545|34540.2|34535.5|34530.7|147
1645159200000|2022-02-18 04:40:00|34536.5|34531.7|34528|34523.2|34540|34535.2|34527|34522.2|168
1645159500000|2022-02-18 04:45:00|34528.5|34523.7|34527|34522.2|34532|34527.2|34521|34516.2|142
1645159800000|2022-02-18 04:50:00|34526|34521.2|34525.5|34520.7|34529|34524.2|34523|34518.2|56
1645160100000|2022-02-18 04:55:00|34526|34521.2|34518|34513.2|34526.5|34521.7|34515.5|34510.7|94
1645160400000|2022-02-18 05:00:00|34517.5|34512.7|34525.5|34520.7|34527|34522.2|34514|34509.2|71
1645160700000|2022-02-18 05:05:00|34526|34521.2|34509.5|34504.7|34526|34521.2|34507.5|34502.7|164
1645161000000|2022-02-18 05:10:00|34510|34505.2|34508|34503.2|34518|34513.2|34506.5|34501.7|71
1645161300000|2022-02-18 05:15:00|34507.5|34502.7|34515|34510.2|34518.5|34513.7|34504|34499.2|128
1645161600000|2022-02-18 05:20:00|34515.5|34510.7|34498|34493.2|34517.5|34512.7|34496.5|34491.7|116
1645161900000|2022-02-18 05:25:00|34497.5|34492.7|34500|34495.2|34507|34502.2|34495|34490.2|85
1645162200000|2022-02-18 05:30:00|34499.5|34494.7|34511|34506.2|34518.5|34513.7|34499.5|34494.7|210
1645162500000|2022-02-18 05:35:00|34510.5|34505.7|34517|34512.2|34525.5|34520.7|34510|34505.2|130
1645162800000|2022-02-18 05:40:00|34517.5|34512.7|34511|34506.2|34518|34513.2|34507.5|34502.7|69
1645163100000|2022-02-18 05:45:00|34510.5|34505.7|34516|34511.2|34518.5|34513.7|34510|34505.2|74
1645163400000|2022-02-18 05:50:00|34516.5|34511.7|34505|34500.2|34517|34512.2|34502|34497.2|125
1645163700000|2022-02-18 05:55:00|34505.5|34500.7|34497|34492.2|34511.5|34506.7|34487.5|34482.7|222
1645164000000|2022-02-18 06:00:00|34496.5|34491.7|34471|34466.2|34496.5|34491.7|34457.5|34452.7|374
1645164300000|2022-02-18 06:05:00|34472|34467.2|34475.5|34470.7|34480.5|34475.7|34461|34456.2|168
1645164600000|2022-02-18 06:10:00|34476|34471.2|34464.5|34459.7|34480|34475.2|34462|34457.2|115
1645164900000|2022-02-18 06:15:00|34464|34459.2|34486.5|34481.7|34488|34483.2|34457.5|34452.7|213
1645165200000|2022-02-18 06:20:00|34486|34481.2|34493.5|34488.7|34493.5|34488.7|34480|34475.2|144
1645165500000|2022-02-18 06:25:00|34494|34489.2|34487|34482.2|34494|34489.2|34483.5|34478.7|109
1645165800000|2022-02-18 06:30:00|34486.5|34481.7|34480|34475.2|34498|34493.2|34479.5|34474.7|181
1645166100000|2022-02-18 06:35:00|34479.5|34474.7|34481|34476.2|34492|34487.2|34476|34471.2|138
1645166400000|2022-02-18 06:40:00|34480.5|34475.7|34481.5|34476.7|34490.5|34485.7|34476.5|34471.7|127
1645166700000|2022-02-18 06:45:00|34482|34477.2|34480|34475.2|34488.5|34483.7|34477|34472.2|104
1645167000000|2022-02-18 06:50:00|34479.5|34474.7|34475.5|34470.7|34479.5|34474.7|34468|34463.2|103
1645167300000|2022-02-18 06:55:00|34475|34470.2|34462|34457.2|34475.5|34470.7|34458|34453.2|146
1645167600000|2022-02-18 07:00:00|34461.5|34456.7|34477.4|34473.8|34481.9|34478.3|34447.9|34444.3|483
1645167900000|2022-02-18 07:05:00|34475.9|34472.3|34483.9|34480.3|34492.4|34488.8|34465.4|34461.8|332
1645168200000|2022-02-18 07:10:00|34484.4|34480.8|34482.4|34478.8|34488.9|34485.3|34460.9|34457.3|162
1645168500000|2022-02-18 07:15:00|34481.9|34478.3|34480.4|34476.8|34493.9|34490.3|34478.4|34474.8|205
1645168800000|2022-02-18 07:20:00|34480.9|34477.3|34459.9|34456.3|34485.9|34482.3|34458.4|34454.8|149
1645169100000|2022-02-18 07:25:00|34459.4|34455.8|34462.9|34459.3|34466.9|34463.3|34454.9|34451.3|141
1645169400000|2022-02-18 07:30:00|34462.4|34458.8|34452.4|34448.8|34474.4|34470.8|34446.9|34443.3|193
1645169700000|2022-02-18 07:35:00|34452.9|34449.3|34458.4|34454.8|34465.9|34462.3|34442.4|34438.8|301
1645170000000|2022-02-18 07:40:00|34458.9|34455.3|34473.9|34470.3|34479.9|34476.3|34456.4|34452.8|271
1645170300000|2022-02-18 07:45:00|34474.4|34470.8|34469.4|34465.8|34482.4|34478.8|34468.4|34464.8|132
1645170600000|2022-02-18 07:50:00|34468.9|34465.3|34460.4|34456.8|34473.4|34469.8|34458.4|34454.8|162
1645170900000|2022-02-18 07:55:00|34460.9|34457.3|34473.4|34469.8|34478.4|34474.8|34450.9|34447.3|528
1645171200000|2022-02-18 08:00:00|34473.9|34470.3|34483.4|34479.8|34515.4|34511.8|34466.4|34462.8|991
1645171500000|2022-02-18 08:05:00|34481.4|34477.8|34487.4|34483.8|34490.9|34487.3|34455.4|34451.8|583
1645171800000|2022-02-18 08:10:00|34487.9|34484.3|34489.4|34485.8|34501.4|34497.8|34476.4|34472.8|429
1645172100000|2022-02-18 08:15:00|34489.9|34486.3|34481.4|34477.8|34499.4|34495.8|34474.4|34470.8|369
1645172400000|2022-02-18 08:20:00|34481.9|34478.3|34475.4|34471.8|34501.4|34497.8|34470.9|34467.3|354
1645172700000|2022-02-18 08:25:00|34474.9|34471.3|34489.9|34486.3|34494.9|34491.3|34467.4|34463.8|347
1645173000000|2022-02-18 08:30:00|34490.4|34486.8|34487.4|34483.8|34497.4|34493.8|34465.4|34461.8|504
1645173300000|2022-02-18 08:35:00|34486.9|34483.3|34516.9|34513.3|34521.9|34518.3|34475.9|34472.3|386
1645173600000|2022-02-18 08:40:00|34515.9|34512.3|34517.4|34513.8|34534.9|34531.3|34513.4|34509.8|722
1645173900000|2022-02-18 08:45:00|34516.9|34513.3|34496.9|34493.3|34525.4|34521.8|34492.9|34489.3|502
1645174200000|2022-02-18 08:50:00|34496.4|34492.8|34489.9|34486.3|34499.9|34496.3|34480.4|34476.8|393
1645174500000|2022-02-18 08:55:00|34489.4|34485.8|34480.4|34476.8|34494.4|34490.8|34471.9|34468.3|338
1645174800000|2022-02-18 09:00:00|34478.4|34474.8|34469.4|34465.8|34485.9|34482.3|34455.4|34451.8|712
1645175100000|2022-02-18 09:05:00|34468.9|34465.3|34453.4|34449.8|34484.4|34480.8|34451.9|34448.3|366
1645175400000|2022-02-18 09:10:00|34452.9|34449.3|34422.4|34418.8|34452.9|34449.3|34397.4|34393.8|1393
1645175700000|2022-02-18 09:15:00|34423.4|34419.8|34423.9|34420.3|34431.4|34427.8|34406.9|34403.3|724
1645176000000|2022-02-18 09:20:00|34423.4|34419.8|34424.4|34420.8|34428.9|34425.3|34410.9|34407.3|373
1645176300000|2022-02-18 09:25:00|34423.9|34420.3|34431.4|34427.8|34444.4|34440.8|34421.4|34417.8|425
1645176600000|2022-02-18 09:30:00|34431.9|34428.3|34439.4|34435.8|34444.4|34440.8|34428.4|34424.8|390
1645176900000|2022-02-18 09:35:00|34439.9|34436.3|34429.4|34425.8|34446.4|34442.8|34425.9|34422.3|257
1645177200000|2022-02-18 09:40:00|34428.9|34425.3|34441.4|34437.8|34448.9|34445.3|34427.9|34424.3|311
1645177500000|2022-02-18 09:45:00|34441.9|34438.3|34427.4|34423.8|34442.9|34439.3|34416.9|34413.3|486
1645177800000|2022-02-18 09:50:00|34426.9|34423.3|34438.4|34434.8|34438.9|34435.3|34420.4|34416.8|179
1645178100000|2022-02-18 09:55:00|34437.9|34434.3|34449.9|34446.3|34464.9|34461.3|34436.9|34433.3|576
1645178400000|2022-02-18 10:00:00|34450.4|34446.8|34451.4|34447.8|34460.4|34456.8|34442.9|34439.3|317
1645178700000|2022-02-18 10:05:00|34450.9|34447.3|34429.4|34425.8|34455.4|34451.8|34420.9|34417.3|352
1645179000000|2022-02-18 10:10:00|34428.9|34425.3|34422.9|34419.3|34430.9|34427.3|34407.4|34403.8|557
1645179300000|2022-02-18 10:15:00|34423.4|34419.8|34437.4|34433.8|34444.4|34440.8|34421.4|34417.8|308
1645179600000|2022-02-18 10:20:00|34437.9|34434.3|34437.4|34433.8|34444.4|34440.8|34434.4|34430.8|382
1645179900000|2022-02-18 10:25:00|34436.9|34433.3|34438.4|34434.8|34448.4|34444.8|34434.9|34431.3|280
1645180200000|2022-02-18 10:30:00|34437.9|34434.3|34433.4|34429.8|34441.9|34438.3|34426.4|34422.8|329
1645180500000|2022-02-18 10:35:00|34432.9|34429.3|34442.4|34438.8|34444.4|34440.8|34419.9|34416.3|316
1645180800000|2022-02-18 10:40:00|34441.9|34438.3|34433.9|34430.3|34441.9|34438.3|34430.4|34426.8|203
1645181100000|2022-02-18 10:45:00|34434.4|34430.8|34435.4|34431.8|34444.9|34441.3|34428.9|34425.3|307
1645181400000|2022-02-18 10:50:00|34434.9|34431.3|34424.9|34421.3|34437.4|34433.8|34411.4|34407.8|457
1645181700000|2022-02-18 10:55:00|34425.4|34421.8|34413.9|34410.3|34437.9|34434.3|34409.4|34405.8|353
1645182000000|2022-02-18 11:00:00|34413.4|34409.8|34408.4|34404.8|34419.4|34415.8|34399.4|34395.8|357
1645182300000|2022-02-18 11:05:00|34408.9|34405.3|34425.4|34421.8|34427.4|34423.8|34405.4|34401.8|245
1645182600000|2022-02-18 11:10:00|34425.9|34422.3|34418.4|34414.8|34429.4|34425.8|34398.4|34394.8|381
1645182900000|2022-02-18 11:15:00|34417.9|34414.3|34440.4|34436.8|34450.9|34447.3|34416.4|34412.8|547
1645183200000|2022-02-18 11:20:00|34439.4|34435.8|34434.4|34430.8|34448.9|34445.3|34429.9|34426.3|357
1645183500000|2022-02-18 11:25:00|34433.9|34430.3|34428.4|34424.8|34435.4|34431.8|34426.4|34422.8|200
1645183800000|2022-02-18 11:30:00|34428.9|34425.3|34423.4|34419.8|34434.4|34430.8|34414.4|34410.8|309
1645184100000|2022-02-18 11:35:00|34423.9|34420.3|34427.9|34424.3|34432.9|34429.3|34418.4|34414.8|253
1645184400000|2022-02-18 11:40:00|34427.4|34423.8|34399.4|34395.8|34434.4|34430.8|34399.4|34395.8|391
1645184700000|2022-02-18 11:45:00|34398.9|34395.3|34371.4|34367.8|34411.4|34407.8|34370.9|34367.3|615
1645185000000|2022-02-18 11:50:00|34370.9|34367.3|34378.4|34374.8|34389.4|34385.8|34363.4|34359.8|560
1645185300000|2022-02-18 11:55:00|34378.9|34375.3|34398.4|34394.8|34398.4|34394.8|34363.9|34360.3|297
1645185600000|2022-02-18 12:00:00|34397.9|34394.3|34414.4|34410.8|34417.4|34413.8|34387.4|34383.8|536
1645185900000|2022-02-18 12:05:00|34414.9|34411.3|34423.4|34419.8|34443.9|34440.3|34409.9|34406.3|1004
1645186200000|2022-02-18 12:10:00|34422.9|34419.3|34429.9|34426.3|34433.9|34430.3|34418.9|34415.3|237
1645186500000|2022-02-18 12:15:00|34430.4|34426.8|34430.9|34427.3|34434.4|34430.8|34422.4|34418.8|229
1645186800000|2022-02-18 12:20:00|34430.4|34426.8|34434.9|34431.3|34440.4|34436.8|34417.4|34413.8|260
1645187100000|2022-02-18 12:25:00|34434.4|34430.8|34429.4|34425.8|34439.4|34435.8|34427.9|34424.3|303
1645187400000|2022-02-18 12:30:00|34429.9|34426.3|34439.4|34435.8|34439.9|34436.3|34427.9|34424.3|218
1645187700000|2022-02-18 12:35:00|34438.9|34435.3|34436.4|34432.8|34445.9|34442.3|34435.9|34432.3|269
1645188000000|2022-02-18 12:40:00|34436.9|34433.3|34444.9|34441.3|34447.4|34443.8|34434.9|34431.3|179
1645188300000|2022-02-18 12:45:00|34444.4|34440.8|34444.4|34440.8|34450.9|34447.3|34432.4|34428.8|311
1645188600000|2022-02-18 12:50:00|34444.9|34441.3|34428.4|34424.8|34449.4|34445.8|34428.4|34424.8|240
1645188900000|2022-02-18 12:55:00|34428.9|34425.3|34443.9|34440.3|34445.9|34442.3|34427.4|34423.8|309
1645189200000|2022-02-18 13:00:00|34441.9|34438.3|34445.9|34442.3|34449.9|34446.3|34431.9|34428.3|521
1645189500000|2022-02-18 13:05:00|34446.4|34442.8|34392.9|34389.3|34463.4|34459.8|34392.4|34388.8|1326
1645189800000|2022-02-18 13:10:00|34393.9|34390.3|34358.4|34354.8|34398.9|34395.3|34345.9|34342.3|2032
1645190100000|2022-02-18 13:15:00|34358.9|34355.3|34374.9|34371.3|34378.4|34374.8|34344.9|34341.3|911
1645190400000|2022-02-18 13:20:00|34375.4|34371.8|34317.9|34314.3|34375.4|34371.8|34312.9|34309.3|1582
1645190700000|2022-02-18 13:25:00|34318.4|34314.8|34247.4|34243.8|34325.4|34321.8|34236.9|34233.3|3180
1645191000000|2022-02-18 13:30:00|34246.4|34242.8|34218.9|34215.3|34248.4|34244.8|34159.9|34156.3|3389
1645191300000|2022-02-18 13:35:00|34218.4|34214.8|34272.9|34269.3|34282.4|34278.8|34210.4|34206.8|2012
1645191600000|2022-02-18 13:40:00|34272.4|34268.8|34268.9|34265.3|34277.9|34274.3|34252.9|34249.3|764
1645191900000|2022-02-18 13:45:00|34269.4|34265.8|34267.4|34263.8|34277.9|34274.3|34248.9|34245.3|723
1645192200000|2022-02-18 13:50:00|34266.9|34263.3|34288.9|34285.3|34305.4|34301.8|34256.9|34253.3|970
1645192500000|2022-02-18 13:55:00|34288.4|34284.8|34287.4|34283.8|34295.4|34291.8|34275.9|34272.3|579
1645192800000|2022-02-18 14:00:00|34287.9|34284.3|34300.4|34296.8|34312.4|34308.8|34275.4|34271.8|876
1645193100000|2022-02-18 14:05:00|34299.9|34296.3|34268.4|34264.8|34303.4|34299.8|34265.9|34262.3|673
1645193400000|2022-02-18 14:10:00|34267.9|34264.3|34229.9|34226.3|34277.9|34274.3|34229.4|34225.8|1151
1645193700000|2022-02-18 14:15:00|34228.4|34224.8|34233.4|34229.8|34253.9|34250.3|34221.9|34218.3|765
1645194000000|2022-02-18 14:20:00|34236.4|34232.8|34234.4|34230.8|34239.4|34235.8|34209.4|34205.8|923
1645194300000|2022-02-18 14:25:00|34234.9|34231.3|34263.4|34259.8|34275.9|34272.3|34196.9|34193.3|4002
1645194600000|2022-02-18 14:30:00|34262.8|34260.4|34224.8|34222.4|34290.8|34288.4|34218.8|34216.4|5792
1645194900000|2022-02-18 14:35:00|34225.8|34223.4|34285.8|34283.4|34320.8|34318.4|34191.8|34189.4|3653
1645195200000|2022-02-18 14:40:00|34286.8|34284.4|34207.8|34205.4|34300.8|34298.4|34203.3|34200.9|3518
1645195500000|2022-02-18 14:45:00|34207.3|34204.9|34285.8|34283.4|34287.8|34285.4|34204.8|34202.4|2625
1645195800000|2022-02-18 14:50:00|34286.3|34283.9|34342.8|34340.4|34344.8|34342.4|34266.8|34264.4|2423
1645196100000|2022-02-18 14:55:00|34343.8|34341.4|34361.3|34358.9|34371.8|34369.4|34330.8|34328.4|2317
1645196400000|2022-02-18 15:00:00|34361.8|34359.4|34374.8|34372.4|34384.8|34382.4|34332.8|34330.4|2234
1645196700000|2022-02-18 15:05:00|34375.3|34372.9|34358.8|34356.4|34386.3|34383.9|34339.8|34337.4|1760
1645197000000|2022-02-18 15:10:00|34359.3|34356.9|34368.8|34366.4|34379.8|34377.4|34316.8|34314.4|1964
1645197300000|2022-02-18 15:15:00|34369.3|34366.9|34376.8|34374.4|34424.8|34422.4|34347.8|34345.4|2874
1645197600000|2022-02-18 15:20:00|34376.3|34373.9|34326.8|34324.4|34383.8|34381.4|34311.3|34308.9|1875
1645197900000|2022-02-18 15:25:00|34326.3|34323.9|34323.8|34321.4|34348.8|34346.4|34306.8|34304.4|1481
1645198200000|2022-02-18 15:30:00|34324.3|34321.9|34283.3|34280.9|34325.8|34323.4|34258.8|34256.4|2556
1645198500000|2022-02-18 15:35:00|34282.8|34280.4|34263.8|34261.4|34297.8|34295.4|34253.8|34251.4|1390
1645198800000|2022-02-18 15:40:00|34264.8|34262.4|34268.8|34266.4|34275.8|34273.4|34229.8|34227.4|1815
1645199100000|2022-02-18 15:45:00|34266.8|34264.4|34219.3|34216.9|34274.3|34271.9|34193.8|34191.4|1588
1645199400000|2022-02-18 15:50:00|34219.8|34217.4|34236.8|34234.4|34254.8|34252.4|34217.8|34215.4|1538
1645199700000|2022-02-18 15:55:00|34234.8|34232.4|34211.8|34209.4|34246.3|34243.9|34204.3|34201.9|1239
1645200000000|2022-02-18 16:00:00|34212.3|34209.9|34114.3|34111.9|34218.8|34216.4|34097.8|34095.4|3968
1645200300000|2022-02-18 16:05:00|34114.8|34112.4|34122.9|34120.5|34165.3|34162.9|34104.8|34102.4|1851
1645200600000|2022-02-18 16:10:00|34121.9|34119.5|34156.6|34154.2|34164.1|34161.7|34089.9|34087.5|1763
1645200900000|2022-02-18 16:15:00|34157.1|34154.7|34184.1|34181.7|34195.1|34192.7|34142.6|34140.2|1638
1645201200000|2022-02-18 16:20:00|34183.6|34181.2|34210.6|34208.2|34214.6|34212.2|34178.1|34175.7|1125
1645201500000|2022-02-18 16:25:00|34211.1|34208.7|34201.6|34199.2|34233.6|34231.2|34195.1|34192.7|1281
1645201800000|2022-02-18 16:30:00|34202.1|34199.7|34185.1|34182.7|34226.6|34224.2|34169.1|34166.7|1468
1645202100000|2022-02-18 16:35:00|34185.6|34183.2|34201.6|34199.2|34227.6|34225.2|34174.6|34172.2|976
1645202400000|2022-02-18 16:40:00|34202.1|34199.7|34175.6|34173.2|34220.1|34217.7|34173.1|34170.7|963
1645202700000|2022-02-18 16:45:00|34175.1|34172.7|34158.6|34156.2|34199.6|34197.2|34145.6|34143.2|1303
1645203000000|2022-02-18 16:50:00|34158.1|34155.7|34117.1|34114.7|34162.6|34160.2|34106.6|34104.2|1389
1645203300000|2022-02-18 16:55:00|34117.6|34115.2|34064.1|34061.7|34129.1|34126.7|34043.1|34040.7|2137
1645203600000|2022-02-18 17:00:00|34062.6|34060.2|34057.6|34055.2|34080.6|34078.2|34034.1|34031.7|1604
1645203900000|2022-02-18 17:05:00|34057.1|34054.7|34103.6|34101.2|34105.1|34102.7|34057.1|34054.7|1431
1645204200000|2022-02-18 17:10:00|34104.1|34101.7|34104.1|34101.7|34137.6|34135.2|34094.6|34092.2|1508
1645204500000|2022-02-18 17:15:00|34103.6|34101.2|34138.6|34136.2|34173.1|34170.7|34086.6|34084.2|1906
1645204800000|2022-02-18 17:20:00|34139.1|34136.7|34085.1|34082.7|34148.6|34146.2|34084.6|34082.2|1148
1645205100000|2022-02-18 17:25:00|34085.6|34083.2|34108.6|34106.2|34133.1|34130.7|34084.6|34082.2|870
1645205400000|2022-02-18 17:30:00|34108.1|34105.7|34093.6|34091.2|34145.6|34143.2|34047.1|34044.7|2963
1645205700000|2022-02-18 17:35:00|34094.1|34091.7|34024.6|34022.2|34111.6|34109.2|34016.6|34014.2|2690
1645206000000|2022-02-18 17:40:00|34024.1|34021.7|34049.6|34047.2|34086.1|34083.7|34020.6|34018.2|1744
1645206300000|2022-02-18 17:45:00|34048.1|34045.7|34035.6|34033.2|34055.1|34052.7|34017.6|34015.2|1565
1645206600000|2022-02-18 17:50:00|34035.1|34032.7|34039.6|34037.2|34069.6|34067.2|34018.6|34016.2|1238
1645206900000|2022-02-18 17:55:00|34040.1|34037.7|34011.6|34009.2|34054.1|34051.7|34008.6|34006.2|1038
1645207200000|2022-02-18 18:00:00|34010.6|34008.2|34024.6|34022.2|34041.6|34039.2|33997.6|33995.2|1756
1645207500000|2022-02-18 18:05:00|34025.1|34022.7|34037.1|34034.7|34045.1|34042.7|34003.6|34001.2|1408
1645207800000|2022-02-18 18:10:00|34036.6|34034.2|34021.6|34019.2|34044.1|34041.7|34013.6|34011.2|934
1645208100000|2022-02-18 18:15:00|34022.1|34019.7|34000.6|33998.2|34041.1|34038.7|33983.1|33980.7|1485
1645208400000|2022-02-18 18:20:00|34000.1|33997.7|34078.6|34076.2|34085.6|34083.2|33992.6|33990.2|1657
1645208700000|2022-02-18 18:25:00|34079.1|34076.7|34029.6|34027.2|34083.1|34080.7|34022.1|34019.7|1019
1645209000000|2022-02-18 18:30:00|34029.1|34026.7|34042.6|34040.2|34052.1|34049.7|34020.6|34018.2|1033
1645209300000|2022-02-18 18:35:00|34042.1|34039.7|34075.1|34072.7|34082.6|34080.2|34027.6|34025.2|1044
1645209600000|2022-02-18 18:40:00|34074.6|34072.2|34061.1|34058.7|34084.1|34081.7|34039.1|34036.7|898
1645209900000|2022-02-18 18:45:00|34060.6|34058.2|34102.6|34100.2|34120.6|34118.2|34059.1|34056.7|1244
1645210200000|2022-02-18 18:50:00|34102.1|34099.7|34137.1|34134.7|34143.1|34140.7|34100.1|34097.7|875
1645210500000|2022-02-18 18:55:00|34137.6|34135.2|34122.6|34120.2|34140.6|34138.2|34119.1|34116.7|719
1645210800000|2022-02-18 19:00:00|34122.1|34119.7|34149.6|34147.2|34161.1|34158.7|34121.1|34118.7|1398
1645211100000|2022-02-18 19:05:00|34149.1|34146.7|34123.6|34121.2|34162.6|34160.2|34112.6|34110.2|942
1645211400000|2022-02-18 19:10:00|34124.1|34121.7|34137.1|34134.7|34141.1|34138.7|34113.1|34110.7|575
1645211700000|2022-02-18 19:15:00|34137.6|34135.2|34188.6|34186.2|34196.1|34193.7|34132.1|34129.7|1447
1645212000000|2022-02-18 19:20:00|34189.1|34186.7|34241.1|34238.7|34243.6|34241.2|34182.6|34180.2|1445
1645212300000|2022-02-18 19:25:00|34241.6|34239.2|34265.6|34263.2|34273.6|34271.2|34231.6|34229.2|1752
1645212600000|2022-02-18 19:30:00|34264.6|34262.2|34264.6|34262.2|34307.6|34305.2|34258.6|34256.2|2234
1645212900000|2022-02-18 19:35:00|34264.1|34261.7|34208.1|34205.7|34267.6|34265.2|34198.6|34196.2|1793
1645213200000|2022-02-18 19:40:00|34209.6|34207.2|34188.6|34186.2|34214.6|34212.2|34185.6|34183.2|1212
1645213500000|2022-02-18 19:45:00|34189.1|34186.7|34164.1|34161.7|34209.6|34207.2|34162.1|34159.7|968
1645213800000|2022-02-18 19:50:00|34164.6|34162.2|34271.6|34269.2|34272.6|34270.2|34152.1|34149.7|2147
1645214100000|2022-02-18 19:55:00|34271.1|34268.7|34284.1|34281.7|34303.1|34300.7|34252.1|34249.7|1912
1645214400000|2022-02-18 20:00:00|34283.6|34281.2|34242.6|34240.2|34323.1|34320.7|34237.6|34235.2|2658
1645214700000|2022-02-18 20:05:00|34243.1|34240.7|34214.1|34211.7|34266.6|34264.2|34181.6|34179.2|2201
1645215000000|2022-02-18 20:10:00|34213.6|34211.2|34195.6|34193.2|34261.1|34258.7|34170.6|34168.2|2449
1645215300000|2022-02-18 20:15:00|34196.1|34193.7|34140.6|34138.2|34213.1|34210.7|34127.6|34125.2|2081
1645215600000|2022-02-18 20:20:00|34141.1|34138.7|34129.4|34127|34158.6|34156.2|34108.4|34106|1807
1645215900000|2022-02-18 20:25:00|34128.9|34126.5|34104.9|34102.5|34147.4|34145|34095.4|34093|2069
1645216200000|2022-02-18 20:30:00|34104.4|34102|34002.4|34000|34104.4|34102|33972.9|33970.5|4713
1645216500000|2022-02-18 20:35:00|34000.4|33998|34040.4|34038|34067.9|34065.5|33996.4|33994|2650
1645216800000|2022-02-18 20:40:00|34039.9|34037.5|34144.4|34142|34153.9|34151.5|34035.9|34033.5|2292
1645217100000|2022-02-18 20:45:00|34149.4|34147|34153.4|34151|34192.4|34190|34090.4|34088|3157
1645217400000|2022-02-18 20:50:00|34152.9|34150.5|34082.4|34080|34157.9|34155.5|34056.4|34054|3616
1645217700000|2022-02-18 20:55:00|34082.9|34080.5|34093.4|34091|34109.4|34107|34059.4|34057|3122
1645218000000|2022-02-18 21:00:00|34094.6|34089.8|34141.1|34136.3|34169.1|34164.3|34094.1|34089.3|1803
1645218300000|2022-02-18 21:05:00|34140.6|34135.8|34118.1|34113.3|34148.6|34143.8|34116.1|34111.3|611
1645218600000|2022-02-18 21:10:00|34118.6|34113.8|34131.1|34126.3|34132.6|34127.8|34102.6|34097.8|381
1645218900000|2022-02-18 21:15:00|34131.6|34126.8|34146.6|34141.8|34152.6|34147.8|34130.1|34125.3|222
1645219200000|2022-02-18 21:20:00|34147.1|34142.3|34143.1|34138.3|34161.1|34156.3|34139.6|34134.8|290
1645219500000|2022-02-18 21:25:00|34143.6|34138.8|34150.1|34145.3|34155.1|34150.3|34143.6|34138.8|182
1645219800000|2022-02-18 21:30:00|34151.1|34146.3|34127.1|34122.3|34160.6|34155.8|34127.1|34122.3|556
1645220100000|2022-02-18 21:35:00|34130.1|34125.3|34119.6|34114.8|34130.1|34125.3|34103.1|34098.3|182
1645220400000|2022-02-18 21:40:00|34120.1|34115.3|34119.1|34114.3|34122.6|34117.8|34111.6|34106.8|81
1645220700000|2022-02-18 21:45:00|34118.6|34113.8|34104.6|34099.8|34119.1|34114.3|34093.1|34088.3|170
1645221000000|2022-02-18 21:50:00|34105.1|34100.3|34109.6|34104.8|34116.1|34111.3|34086.1|34081.3|201
1645221300000|2022-02-18 21:55:00|34109.1|34104.3|34091.3|34081.5|34112.1|34107.3|34088.1|34078.5|142
1645398000000|2022-02-20 23:00:00|33968.6|33963.8|33988.1|33983.3|34017.6|34012.8|33952.6|33947.8|1595
1645398300000|2022-02-20 23:05:00|33988.6|33983.8|33996.6|33991.8|34021.6|34016.8|33970.6|33965.8|554
1645398600000|2022-02-20 23:10:00|33996.1|33991.3|34012.1|34007.3|34016.1|34011.3|33973.6|33968.8|430
1645398900000|2022-02-20 23:15:00|34011.6|34006.8|34021.6|34016.8|34021.6|34016.8|33988.6|33983.8|344
1645399200000|2022-02-20 23:20:00|34020.1|34015.3|34008.1|34003.3|34032.1|34027.3|33999.1|33994.3|495
1645399500000|2022-02-20 23:25:00|34008.6|34003.8|33996.1|33991.3|34022.6|34017.8|33991.6|33986.8|273
1645399800000|2022-02-20 23:30:00|33995.6|33990.8|34007.6|34002.8|34017.1|34012.3|33983.1|33978.3|475
1645400100000|2022-02-20 23:35:00|34010.1|34005.3|34022.1|34017.3|34025.1|34020.3|34003.6|33998.8|301
1645400400000|2022-02-20 23:40:00|34022.6|34017.8|34009.6|34004.8|34025.6|34020.8|34001.1|33996.3|170
1645400700000|2022-02-20 23:45:00|34013.1|34008.3|34005.1|34000.3|34014.1|34009.3|33995.6|33990.8|224
1645401000000|2022-02-20 23:50:00|34004.6|33999.8|33989.6|33984.8|34013.1|34008.3|33987.6|33982.8|185
1645401300000|2022-02-20 23:55:00|33989.1|33984.3|34002.6|33997.8|34007.1|34002.3|33984.1|33979.3|502
1645401600000|2022-02-21 00:00:00|34002.1|33997.3|33962.1|33957.3|34010.6|34005.8|33949.1|33944.3|785
1645401900000|2022-02-21 00:05:00|33962.6|33957.8|33958.1|33953.3|33976.6|33971.8|33953.1|33948.3|526
1645402200000|2022-02-21 00:10:00|33957.6|33952.8|33997.6|33992.8|34001.6|33996.8|33947.1|33942.3|564
1645402500000|2022-02-21 00:15:00|33998.6|33993.8|33994.1|33989.3|34000.1|33995.3|33978.6|33973.8|372
1645402800000|2022-02-21 00:20:00|33994.6|33989.8|33972.1|33967.3|33994.6|33989.8|33966.6|33961.8|135
1645403100000|2022-02-21 00:25:00|33972.6|33967.8|33973.6|33968.8|33978.1|33973.3|33958.1|33953.3|225
1645403400000|2022-02-21 00:30:00|33974.1|33969.3|33995.6|33990.8|33995.6|33990.8|33964.6|33959.8|200
1645403700000|2022-02-21 00:35:00|33995.1|33990.3|33984.6|33979.8|33997.6|33992.8|33974.6|33969.8|446
1645404000000|2022-02-21 00:40:00|33985.1|33980.3|33987.6|33982.8|33991.6|33986.8|33975.6|33970.8|117
1645404300000|2022-02-21 00:45:00|33988.1|33983.3|33982.6|33977.8|33994.6|33989.8|33972.6|33967.8|89
1645404600000|2022-02-21 00:50:00|33982.1|33977.3|34125.6|34120.8|34136.1|34131.3|33981.6|33976.8|1962
1645404900000|2022-02-21 00:55:00|34125.1|34120.3|34162.1|34157.3|34184.6|34179.8|34100.1|34095.3|1219
1645405200000|2022-02-21 01:00:00|34163.1|34158.3|34096.6|34091.8|34172.6|34167.8|34079.6|34074.8|1001
1645405500000|2022-02-21 01:05:00|34097.6|34092.8|34191.6|34186.8|34198.1|34193.3|34097.6|34092.8|852
1645405800000|2022-02-21 01:10:00|34190.1|34185.3|34218.1|34213.3|34270.6|34265.8|34170.1|34165.3|941
1645406100000|2022-02-21 01:15:00|34219.1|34214.3|34228.1|34223.3|34235.6|34230.8|34181.1|34176.3|482
1645406400000|2022-02-21 01:20:00|34227.6|34222.8|34242.6|34237.8|34262.6|34257.8|34195.6|34190.8|444
1645406700000|2022-02-21 01:25:00|34243.1|34238.3|34216.1|34211.3|34256.1|34251.3|34208.1|34203.3|295
1645407000000|2022-02-21 01:30:00|34215.1|34210.3|34245.1|34240.3|34279.6|34274.8|34209.1|34204.3|613
1645407300000|2022-02-21 01:35:00|34244.6|34239.8|34287.6|34282.8|34295.1|34290.3|34233.6|34228.8|862
1645407600000|2022-02-21 01:40:00|34288.1|34283.3|34257.1|34252.3|34297.6|34292.8|34253.1|34248.3|367
1645407900000|2022-02-21 01:45:00|34256.6|34251.8|34254.6|34249.8|34266.6|34261.8|34241.1|34236.3|291
1645408200000|2022-02-21 01:50:00|34254.1|34249.3|34231.1|34226.3|34256.1|34251.3|34229.1|34224.3|144
1645408500000|2022-02-21 01:55:00|34230.6|34225.8|34241.6|34236.8|34259.6|34254.8|34221.6|34216.8|185
1645408800000|2022-02-21 02:00:00|34241.1|34236.3|34253.1|34248.3|34253.6|34248.8|34237.1|34232.3|83
1645409100000|2022-02-21 02:05:00|34252.6|34247.8|34239.6|34234.8|34252.6|34247.8|34237.1|34232.3|134
1645409400000|2022-02-21 02:10:00|34240.1|34235.3|34222.1|34217.3|34245.6|34240.8|34220.6|34215.8|125
1645409700000|2022-02-21 02:15:00|34221.6|34216.8|34222.6|34217.8|34233.1|34228.3|34211.6|34206.8|137
1645410000000|2022-02-21 02:20:00|34223.1|34218.3|34209.6|34204.8|34230.6|34225.8|34204.1|34199.3|194
1645410300000|2022-02-21 02:25:00|34209.1|34204.3|34207.1|34202.3|34213.1|34208.3|34203.6|34198.8|120
1645410600000|2022-02-21 02:30:00|34207.6|34202.8|34249.6|34244.8|34250.1|34245.3|34206.6|34201.8|204
1645410900000|2022-02-21 02:35:00|34250.1|34245.3|34231.6|34226.8|34250.1|34245.3|34229.1|34224.3|136
1645411200000|2022-02-21 02:40:00|34232.1|34227.3|34225.1|34220.3|34232.1|34227.3|34217.6|34212.8|108
1645411500000|2022-02-21 02:45:00|34225.6|34220.8|34259.1|34254.3|34270.6|34265.8|34222.1|34217.3|202
1645411800000|2022-02-21 02:50:00|34258.6|34253.8|34251.1|34246.3|34260.6|34255.8|34246.6|34241.8|96
1645412100000|2022-02-21 02:55:00|34251.6|34246.8|34253.6|34248.8|34267.6|34262.8|34250.6|34245.8|139
1645412400000|2022-02-21 03:00:00|34254.1|34249.3|34273.6|34268.8|34274.1|34269.3|34250.1|34245.3|154
1645412700000|2022-02-21 03:05:00|34273.1|34268.3|34256.1|34251.3|34277.6|34272.8|34256.1|34251.3|114
1645413000000|2022-02-21 03:10:00|34256.6|34251.8|34252.1|34247.3|34260.1|34255.3|34249.1|34244.3|149
1645413300000|2022-02-21 03:15:00|34251.6|34246.8|34240.6|34235.8|34256.6|34251.8|34239.1|34234.3|155
1645413600000|2022-02-21 03:20:00|34240.1|34235.3|34255.1|34250.3|34257.1|34252.3|34238.6|34233.8|103
1645413900000|2022-02-21 03:25:00|34254.6|34249.8|34250.6|34245.8|34259.6|34254.8|34246.6|34241.8|60
1645414200000|2022-02-21 03:30:00|34251.1|34246.3|34220.1|34215.3|34259.6|34254.8|34198.1|34193.3|477
1645414500000|2022-02-21 03:35:00|34220.6|34215.8|34245.6|34240.8|34259.1|34254.3|34220.6|34215.8|262
1645414800000|2022-02-21 03:40:00|34243.6|34238.8|34245.1|34240.3|34251.6|34246.8|34234.6|34229.8|176
1645415100000|2022-02-21 03:45:00|34244.6|34239.8|34232.6|34227.8|34245.6|34240.8|34227.1|34222.3|109
1645415400000|2022-02-21 03:50:00|34232.1|34227.3|34226.6|34221.8|34232.1|34227.3|34221.6|34216.8|90
1645415700000|2022-02-21 03:55:00|34227.1|34222.3|34219.1|34214.3|34231.1|34226.3|34219.1|34214.3|91
1645416000000|2022-02-21 04:00:00|34218.6|34213.8|34224.6|34219.8|34228.1|34223.3|34206.6|34201.8|266
1645416300000|2022-02-21 04:05:00|34225.1|34220.3|34221.1|34216.3|34230.1|34225.3|34220.6|34215.8|83
1645416600000|2022-02-21 04:10:00|34222.1|34217.3|34223.1|34218.3|34231.1|34226.3|34215.6|34210.8|53
1645416900000|2022-02-21 04:15:00|34222.6|34217.8|34232.1|34227.3|34235.6|34230.8|34221.1|34216.3|137
1645417200000|2022-02-21 04:20:00|34231.6|34226.8|34225.6|34220.8|34231.6|34226.8|34218.1|34213.3|64
1645417500000|2022-02-21 04:25:00|34226.1|34221.3|34236.6|34231.8|34240.6|34235.8|34223.1|34218.3|115
1645417800000|2022-02-21 04:30:00|34235.6|34230.8|34237.6|34232.8|34243.6|34238.8|34232.6|34227.8|136
1645418100000|2022-02-21 04:35:00|34238.1|34233.3|34238.1|34233.3|34240.1|34235.3|34227.6|34222.8|54
1645418400000|2022-02-21 04:40:00|34237.6|34232.8|34239.1|34234.3|34247.6|34242.8|34233.6|34228.8|150
1645418700000|2022-02-21 04:45:00|34239.6|34234.8|34241.6|34236.8|34247.6|34242.8|34236.1|34231.3|78
1645419000000|2022-02-21 04:50:00|34242.1|34237.3|34248.6|34243.8|34254.6|34249.8|34242.1|34237.3|108
1645419300000|2022-02-21 04:55:00|34249.1|34244.3|34251.6|34246.8|34256.1|34251.3|34246.1|34241.3|68
1645419600000|2022-02-21 05:00:00|34250.6|34245.8|34256.1|34251.3|34258.6|34253.8|34245.6|34240.8|78
1645419900000|2022-02-21 05:05:00|34255.6|34250.8|34249.6|34244.8|34257.1|34252.3|34243.6|34238.8|77
1645420200000|2022-02-21 05:10:00|34249.1|34244.3|34250.1|34245.3|34256.6|34251.8|34245.6|34240.8|62
1645420500000|2022-02-21 05:15:00|34250.6|34245.8|34270.6|34265.8|34275.6|34270.8|34246.1|34241.3|194
1645420800000|2022-02-21 05:20:00|34271.1|34266.3|34267.6|34262.8|34275.1|34270.3|34263.6|34258.8|107
1645421100000|2022-02-21 05:25:00|34267.1|34262.3|34267.6|34262.8|34271.1|34266.3|34263.6|34258.8|68
1645421400000|2022-02-21 05:30:00|34267.1|34262.3|34252.6|34247.8|34268.6|34263.8|34250.1|34245.3|164
1645421700000|2022-02-21 05:35:00|34252.1|34247.3|34252.6|34247.8|34255.6|34250.8|34248.1|34243.3|85
1645422000000|2022-02-21 05:40:00|34251.6|34246.8|34259.1|34254.3|34262.6|34257.8|34242.6|34237.8|121
1645422300000|2022-02-21 05:45:00|34258.6|34253.8|34253.6|34248.8|34261.1|34256.3|34252.6|34247.8|120
1645422600000|2022-02-21 05:50:00|34253.1|34248.3|34269.1|34264.3|34269.6|34264.8|34250.1|34245.3|184
1645422900000|2022-02-21 05:55:00|34268.6|34263.8|34275.1|34270.3|34277.1|34272.3|34262.6|34257.8|128
1645423200000|2022-02-21 06:00:00|34274.6|34269.8|34293.6|34288.8|34294.6|34289.8|34269.6|34264.8|273
1645423500000|2022-02-21 06:05:00|34294.1|34289.3|34283.6|34278.8|34295.6|34290.8|34282.6|34277.8|102
1645423800000|2022-02-21 06:10:00|34282.6|34277.8|34287.1|34282.3|34289.6|34284.8|34261.1|34256.3|693
1645424100000|2022-02-21 06:15:00|34286.6|34281.8|34273.6|34268.8|34291.6|34286.8|34272.1|34267.3|139
1645424400000|2022-02-21 06:20:00|34274.1|34269.3|34270.1|34265.3|34275.6|34270.8|34270.1|34265.3|35
1645424700000|2022-02-21 06:25:00|34270.6|34265.8|34275.1|34270.3|34281.6|34276.8|34270.6|34265.8|71
1645425000000|2022-02-21 06:30:00|34275.6|34270.8|34297.1|34292.3|34309.1|34304.3|34275.6|34270.8|335
1645425300000|2022-02-21 06:35:00|34297.6|34292.8|34328.6|34323.8|34333.1|34328.3|34297.1|34292.3|380
1645425600000|2022-02-21 06:40:00|34328.1|34323.3|34325.6|34320.8|34329.6|34324.8|34319.6|34314.8|103
1645425900000|2022-02-21 06:45:00|34326.1|34321.3|34353.6|34348.8|34360.6|34355.8|34326.1|34321.3|348
1645426200000|2022-02-21 06:50:00|34352.1|34347.3|34360.6|34355.8|34362.6|34357.8|34344.6|34339.8|291
1645426500000|2022-02-21 06:55:00|34360.1|34355.3|34347.1|34342.3|34360.6|34355.8|34344.1|34339.3|141
1645426800000|2022-02-21 07:00:00|34346.5|34342.9|34352.5|34348.9|34369|34365.4|34339|34335.4|437
1645427100000|2022-02-21 07:05:00|34354|34350.4|34398.5|34394.9|34403|34399.4|34348|34344.4|659
1645427400000|2022-02-21 07:10:00|34398|34394.4|34389|34385.4|34402|34398.4|34368|34364.4|541
1645427700000|2022-02-21 07:15:00|34388.5|34384.9|34420|34416.4|34421|34417.4|34366.5|34362.9|1187
1645428000000|2022-02-21 07:20:00|34420.5|34416.9|34388|34384.4|34422|34418.4|34382|34378.4|629
1645428300000|2022-02-21 07:25:00|34387.5|34383.9|34379|34375.4|34390|34386.4|34362.5|34358.9|521
1645428600000|2022-02-21 07:30:00|34379.5|34375.9|34361.5|34357.9|34404|34400.4|34355.5|34351.9|1036
1645428900000|2022-02-21 07:35:00|34362|34358.4|34358|34354.4|34371|34367.4|34355|34351.4|386
1645429200000|2022-02-21 07:40:00|34358.5|34354.9|34368|34364.4|34372|34368.4|34358|34354.4|278
1645429500000|2022-02-21 07:45:00|34368.5|34364.9|34365|34361.4|34395.5|34391.9|34362.5|34358.9|382
1645429800000|2022-02-21 07:50:00|34365.5|34361.9|34361|34357.4|34376.5|34372.9|34354|34350.4|300
1645430100000|2022-02-21 07:55:00|34360.5|34356.9|34357.5|34353.9|34390|34386.4|34354|34350.4|808
1645430400000|2022-02-21 08:00:00|34357|34353.4|34337|34333.4|34372|34368.4|34332|34328.4|1349
1645430700000|2022-02-21 08:05:00|34337.5|34333.9|34345|34341.4|34365.5|34361.9|34336.5|34332.9|561
1645431000000|2022-02-21 08:10:00|34345.5|34341.9|34337.5|34333.9|34354|34350.4|34330.5|34326.9|396
1645431300000|2022-02-21 08:15:00|34346|34342.4|34332|34328.4|34356|34352.4|34329.5|34325.9|537
1645431600000|2022-02-21 08:20:00|34332.5|34328.9|34328|34324.4|34353.5|34349.9|34327.5|34323.9|369
1645431900000|2022-02-21 08:25:00|34327.5|34323.9|34337|34333.4|34354|34350.4|34327.5|34323.9|383
1645432200000|2022-02-21 08:30:00|34337.5|34333.9|34347|34343.4|34364|34360.4|34336|34332.4|376
1645432500000|2022-02-21 08:35:00|34346.5|34342.9|34295|34291.4|34347|34343.4|34230|34226.4|2851
1645432800000|2022-02-21 08:40:00|34294.5|34290.9|34257.5|34253.9|34298.5|34294.9|34250.5|34246.9|692
1645433100000|2022-02-21 08:45:00|34257|34253.4|34270.5|34266.9|34280|34276.4|34254|34250.4|323
1645433400000|2022-02-21 08:50:00|34273.5|34269.9|34263|34259.4|34293|34289.4|34259.5|34255.9|298
1645433700000|2022-02-21 08:55:00|34262.5|34258.9|34264|34260.4|34276.5|34272.9|34252.5|34248.9|360
1645434000000|2022-02-21 09:00:00|34264.5|34260.9|34195|34191.4|34269|34265.4|34186.5|34182.9|669
1645434300000|2022-02-21 09:05:00|34195.5|34191.9|34164.5|34160.9|34195.5|34191.9|34162.5|34158.9|660
1645434600000|2022-02-21 09:10:00|34165|34161.4|34186|34182.4|34205|34201.4|34143.5|34139.9|897
1645434900000|2022-02-21 09:15:00|34185.5|34181.9|34162.5|34158.9|34186.5|34182.9|34148|34144.4|755
1645435200000|2022-02-21 09:20:00|34163|34159.4|34170|34166.4|34173|34169.4|34152|34148.4|375
1645435500000|2022-02-21 09:25:00|34170.5|34166.9|34196|34192.4|34209.5|34205.9|34166.5|34162.9|673
1645435800000|2022-02-21 09:30:00|34196.5|34192.9|34203|34199.4|34216.5|34212.9|34191|34187.4|258
1645436100000|2022-02-21 09:35:00|34203.5|34199.9|34184|34180.4|34207.5|34203.9|34182.5|34178.9|211
1645436400000|2022-02-21 09:40:00|34184.5|34180.9|34184.5|34180.9|34205|34201.4|34175.5|34171.9|307
1645436700000|2022-02-21 09:45:00|34185|34181.4|34170|34166.4|34189|34185.4|34163.5|34159.9|217
1645437000000|2022-02-21 09:50:00|34171.5|34167.9|34150.5|34146.9|34177|34173.4|34150.5|34146.9|280
1645437300000|2022-02-21 09:55:00|34150|34146.4|34139|34135.4|34158|34154.4|34129.5|34125.9|576
1645437600000|2022-02-21 10:00:00|34139.5|34135.9|34120.5|34116.9|34140|34136.4|34102|34098.4|350
1645437900000|2022-02-21 10:05:00|34121|34117.4|34137.5|34133.9|34161.5|34157.9|34119|34115.4|569
1645438200000|2022-02-21 10:10:00|34138|34134.4|34118.5|34114.9|34142.5|34138.9|34111|34107.4|248
1645438500000|2022-02-21 10:15:00|34119|34115.4|34110.5|34106.9|34125|34121.4|34107|34103.4|247
1645438800000|2022-02-21 10:20:00|34110|34106.4|34123.5|34119.9|34136.5|34132.9|34108|34104.4|215
1645439100000|2022-02-21 10:25:00|34123|34119.4|34092|34088.4|34123|34119.4|34090.5|34086.9|295
1645439400000|2022-02-21 10:30:00|34091|34087.4|34113.5|34109.9|34117.5|34113.9|34089.5|34085.9|289
1645439700000|2022-02-21 10:35:00|34113|34109.4|34122.5|34118.9|34123|34119.4|34109|34105.4|283
1645440000000|2022-02-21 10:40:00|34122|34118.4|34132.5|34128.9|34157|34153.4|34120|34116.4|470
1645440300000|2022-02-21 10:45:00|34132|34128.4|34107.5|34103.9|34132|34128.4|34107.5|34103.9|316
1645440600000|2022-02-21 10:50:00|34108|34104.4|34111.5|34107.9|34112|34108.4|34094|34090.4|336
1645440900000|2022-02-21 10:55:00|34111|34107.4|34113.5|34109.9|34127|34123.4|34101|34097.4|286
1645441200000|2022-02-21 11:00:00|34114|34110.4|34127|34123.4|34134.5|34130.9|34101|34097.4|249
1645441500000|2022-02-21 11:05:00|34127.5|34123.9|34097.5|34093.9|34127.5|34123.9|34094|34090.4|350
1645441800000|2022-02-21 11:10:00|34097|34093.4|34105|34101.4|34117.5|34113.9|34095|34091.4|292
1645442100000|2022-02-21 11:15:00|34105.5|34101.9|34095.5|34091.9|34117.5|34113.9|34066.5|34062.9|621
1645442400000|2022-02-21 11:20:00|34096|34092.4|34084.5|34080.9|34102.5|34098.9|34067|34063.4|334
1645442700000|2022-02-21 11:25:00|34085|34081.4|34050|34046.4|34095.5|34091.9|34048|34044.4|645
1645443000000|2022-02-21 11:30:00|34052.5|34048.9|34049.5|34045.9|34064.5|34060.9|34044|34040.4|309
1645443300000|2022-02-21 11:35:00|34050|34046.4|34050.5|34046.9|34065|34061.4|34046|34042.4|203
1645443600000|2022-02-21 11:40:00|34050|34046.4|33964.5|33960.9|34050.5|34046.9|33963.5|33959.9|1186
1645443900000|2022-02-21 11:45:00|33965|33961.4|33955|33951.4|33992|33988.4|33949|33945.4|1385
1645444200000|2022-02-21 11:50:00|33954.5|33950.9|34011.5|34007.9|34018.5|34014.9|33949|33945.4|760
1645444500000|2022-02-21 11:55:00|34011|34007.4|34031|34027.4|34038.5|34034.9|34010|34006.4|558
1645444800000|2022-02-21 12:00:00|34030.5|34026.9|34020.5|34016.9|34031.5|34027.9|34011.5|34007.9|245
1645445100000|2022-02-21 12:05:00|34021|34017.4|33992.5|33988.9|34027|34023.4|33992.5|33988.9|252
1645445400000|2022-02-21 12:10:00|33993|33989.4|34001.5|33997.9|34013|34009.4|33984|33980.4|264
1645445700000|2022-02-21 12:15:00|34001|33997.4|33940|33936.4|34002|33998.4|33940|33936.4|424
1645446000000|2022-02-21 12:20:00|33940.5|33936.9|33983.5|33979.9|33985|33981.4|33932.5|33928.9|643
1645446300000|2022-02-21 12:25:00|33983|33979.4|34007|34003.4|34008.5|34004.9|33975|33971.4|425
1645446600000|2022-02-21 12:30:00|34006.5|34002.9|33991.5|33987.9|34006.5|34002.9|33969|33965.4|371
1645446900000|2022-02-21 12:35:00|33992.5|33988.9|33989|33985.4|34000.5|33996.9|33980.5|33976.9|169
1645447200000|2022-02-21 12:40:00|33988.5|33984.9|33932.5|33928.9|33993|33989.4|33881.5|33877.9|1096
1645447500000|2022-02-21 12:45:00|33933|33929.4|33899|33895.4|33953.5|33949.9|33894.5|33890.9|918
1645447800000|2022-02-21 12:50:00|33899.5|33895.9|33921.5|33917.9|33931|33927.4|33869.5|33865.9|862
1645448100000|2022-02-21 12:55:00|33921|33917.4|33938|33934.4|33954|33950.4|33911|33907.4|551
1645448400000|2022-02-21 13:00:00|33938.5|33934.9|33939|33935.4|33966|33962.4|33933.5|33929.9|352
1645448700000|2022-02-21 13:05:00|33940|33936.4|33923|33919.4|33943|33939.4|33911.5|33907.9|248
1645449000000|2022-02-21 13:10:00|33923.5|33919.9|33911.5|33907.9|33934|33930.4|33898|33894.4|378
1645449300000|2022-02-21 13:15:00|33911|33907.4|33809.5|33805.9|33922|33918.4|33808.5|33804.9|1068
1645449600000|2022-02-21 13:20:00|33810|33806.4|33864|33860.4|33866.5|33862.9|33797.5|33793.9|1315
1645449900000|2022-02-21 13:25:00|33864.5|33860.9|33854|33850.4|33879|33875.4|33853|33849.4|583
1645450200000|2022-02-21 13:30:00|33853.5|33849.9|33831|33827.4|33857.5|33853.9|33813.5|33809.9|567
1645450500000|2022-02-21 13:35:00|33831.5|33827.9|33862|33858.4|33889.5|33885.9|33829.5|33825.9|901
1645450800000|2022-02-21 13:40:00|33864|33860.4|33882|33878.4|33901.5|33897.9|33857|33853.4|563
1645451100000|2022-02-21 13:45:00|33882.5|33878.9|33871.5|33867.9|33899.5|33895.9|33864.5|33860.9|746
1645451400000|2022-02-21 13:50:00|33872|33868.4|33849.5|33845.9|33890|33886.4|33836|33832.4|706
1645451700000|2022-02-21 13:55:00|33848.5|33844.9|33901.5|33897.9|33943|33939.4|33829.5|33825.9|3072
1645452000000|2022-02-21 14:00:00|33901|33897.4|33899.5|33895.9|33912.5|33908.9|33864.5|33860.9|960
1645452300000|2022-02-21 14:05:00|33899|33895.4|33922.5|33918.9|33936.5|33932.9|33885|33881.4|1046
1645452600000|2022-02-21 14:10:00|33922|33918.4|33936.5|33932.9|33940|33936.4|33892|33888.4|1129
1645452900000|2022-02-21 14:15:00|33936|33932.4|33961|33957.4|33975.5|33971.9|33926|33922.4|1659
1645453200000|2022-02-21 14:20:00|33962|33958.4|34025|34021.4|34027.5|34023.9|33961|33957.4|2294
1645453500000|2022-02-21 14:25:00|34024.5|34020.9|33989|33985.4|34029.5|34025.9|33986.5|33982.9|1104
1645453800000|2022-02-21 14:30:00|33988.4|33986|33995.9|33993.5|34016.4|34014|33986.9|33984.5|1640
1645454100000|2022-02-21 14:35:00|33994.4|33992|33941.4|33939|33998.4|33996|33933.9|33931.5|1840
1645454400000|2022-02-21 14:40:00|33941.9|33939.5|33918.4|33916|33947.9|33945.5|33904.9|33902.5|1278
1645454700000|2022-02-21 14:45:00|33918.9|33916.5|33905.9|33903.5|33935.4|33933|33904.9|33902.5|1178
1645455000000|2022-02-21 14:50:00|33906.4|33904|33916.4|33914|33940.4|33938|33891.4|33889|1655
1645455300000|2022-02-21 14:55:00|33916.9|33914.5|33906.9|33904.5|33921.4|33919|33895.4|33893|1067
1645455600000|2022-02-21 15:00:00|33907.4|33905|33924.4|33922|33930.9|33928.5|33889.4|33887|1306
1645455900000|2022-02-21 15:05:00|33924.9|33922.5|33949.4|33947|33960.4|33958|33918.9|33916.5|1367
1645456200000|2022-02-21 15:10:00|33948.9|33946.5|33956.9|33954.5|33967.4|33965|33942.4|33940|854
1645456500000|2022-02-21 15:15:00|33957.4|33955|34004.4|34002|34008.9|34006.5|33957.4|33955|1607
1645456800000|2022-02-21 15:20:00|34004.9|34002.5|33975.4|33973|34008.4|34006|33965.4|33963|892
1645457100000|2022-02-21 15:25:00|33976.4|33974|33983.9|33981.5|33997.4|33995|33941.9|33939.5|1331
1645457400000|2022-02-21 15:30:00|33984.4|33982|33983.4|33981|33996.4|33994|33976.9|33974.5|648
1645457700000|2022-02-21 15:35:00|33981.9|33979.5|33982.4|33980|33988.4|33986|33960.9|33958.5|681
1645458000000|2022-02-21 15:40:00|33981.9|33979.5|33976.4|33974|33989.4|33987|33974.4|33972|451
1645458300000|2022-02-21 15:45:00|33976.9|33974.5|33891.9|33889.5|33987.4|33985|33872.9|33870.5|1720
1645458600000|2022-02-21 15:50:00|33892.4|33890|33910.4|33908|33917.9|33915.5|33880.4|33878|734
1645458900000|2022-02-21 15:55:00|33911.4|33909|33917.4|33915|33922.4|33920|33903.4|33901|405
1645459200000|2022-02-21 16:00:00|33916.9|33914.5|33897.9|33895.5|33919.4|33917|33895.9|33893.5|619
1645459500000|2022-02-21 16:05:00|33898.4|33896|33912.4|33910|33925.9|33923.5|33891.4|33889|609
1645459800000|2022-02-21 16:10:00|33911.9|33909.5|33908.9|33906.5|33918.9|33916.5|33891.4|33889|682
1645460100000|2022-02-21 16:15:00|33907.9|33905.5|33878.4|33876|33910.4|33908|33872.4|33870|1087
1645460400000|2022-02-21 16:20:00|33877.9|33875.5|33884.4|33882|33905.9|33903.5|33875.4|33873|703
1645460700000|2022-02-21 16:25:00|33884.9|33882.5|33847.4|33845|33892.9|33890.5|33842.9|33840.5|822
1645461000000|2022-02-21 16:30:00|33847.9|33845.5|33854.4|33852|33863.4|33861|33838.4|33836|764
1645461300000|2022-02-21 16:35:00|33854.9|33852.5|33872.4|33870|33879.9|33877.5|33849.9|33847.5|700
1645461600000|2022-02-21 16:40:00|33872.9|33870.5|33869.4|33867|33877.4|33875|33856.4|33854|323
1645461900000|2022-02-21 16:45:00|33868.9|33866.5|33881.4|33879|33889.4|33887|33868.4|33866|427
1645462200000|2022-02-21 16:50:00|33880.9|33878.5|33861.4|33859|33881.9|33879.5|33855.9|33853.5|456
1645462500000|2022-02-21 16:55:00|33861.9|33859.5|33830.9|33828.5|33863.4|33861|33791.4|33789|1337
1645462800000|2022-02-21 17:00:00|33831.4|33829|33835.4|33833|33854.4|33852|33826.4|33824|481
1645463100000|2022-02-21 17:05:00|33835.9|33833.5|33814.4|33812|33837.9|33835.5|33807.4|33805|393
1645463400000|2022-02-21 17:10:00|33813.9|33811.5|33830.4|33828|33837.9|33835.5|33803.4|33801|430
1645463700000|2022-02-21 17:15:00|33830.9|33828.5|33844.9|33842.5|33847.4|33845|33818.9|33816.5|282
1645464000000|2022-02-21 17:20:00|33845.4|33843|33801.4|33799|33857.4|33855|33788.9|33786.5|1638
1645464300000|2022-02-21 17:25:00|33800.9|33798.5|33782.9|33780.5|33813.9|33811.5|33776.9|33774.5|939
1645464600000|2022-02-21 17:30:00|33783.4|33781|33816.9|33814.5|33829.9|33827.5|33783.4|33781|580
1645464900000|2022-02-21 17:35:00|33816.4|33814|33805.4|33803|33818.9|33816.5|33799.4|33797|285
1645465200000|2022-02-21 17:40:00|33804.9|33802.5|33785.9|33783.5|33807.9|33805.5|33781.4|33779|405
1645465500000|2022-02-21 17:45:00|33786.4|33784|33795.4|33793|33807.9|33805.5|33776.4|33774|773
1645465800000|2022-02-21 17:50:00|33790.9|33788.5|33799.9|33797.5|33803.9|33801.5|33790.4|33788|293
1645466100000|2022-02-21 17:55:00|33798.4|33796|33770.9|33768.5|33799.4|33797|33745.9|33743.5|946
1645466400000|2022-02-21 18:00:00|33757.2|33747.4|33657.8|33648|33863.5|33853.7|33622.2|33612.4|0
1645466700000|2022-02-21 18:05:00|33656.7|33646.9|33747.1|33737.3|33754.3|33744.5|33654.6|33644.8|0
1645467000000|2022-02-21 18:10:00|33745.6|33735.8|33700.4|33690.6|33745.6|33735.8|33687.1|33677.3|0
1645467300000|2022-02-21 18:15:00|33702.4|33692.6|33694.1|33684.3|33721|33711.2|33694.1|33684.3|0
1645467600000|2022-02-21 18:20:00|33694|33684.2|33646.2|33636.4|33696.4|33686.6|33646.2|33636.4|0
1645467900000|2022-02-21 18:25:00|33646.4|33636.6|33577.2|33567.4|33646.4|33636.6|33559.4|33549.6|0
1645468200000|2022-02-21 18:30:00|33576.9|33567.1|33606.1|33596.3|33606.8|33597|33560.5|33550.7|0
1645468500000|2022-02-21 18:35:00|33606.2|33596.4|33754.5|33744.7|33763.7|33753.9|33599.2|33589.4|0
1645468800000|2022-02-21 18:40:00|33754.7|33744.9|33621.3|33611.5|33771.2|33761.4|33615.5|33605.7|0
1645469100000|2022-02-21 18:45:00|33618.2|33608.4|33570.2|33560.4|33619.7|33609.9|33570.2|33560.4|0
1645469400000|2022-02-21 18:50:00|33578|33568.2|33552|33542.2|33584.8|33575|33528.2|33518.4|0
1645469700000|2022-02-21 18:55:00|33553.6|33543.8|33601.6|33591.8|33613.9|33604.1|33551.9|33542.1|0
1645470000000|2022-02-21 19:00:00|33589.2|33579.4|33627.7|33617.9|33651.9|33642.1|33585.5|33575.7|0
1645470300000|2022-02-21 19:05:00|33624.6|33614.8|33587.4|33577.6|33624.6|33614.8|33545.1|33535.3|0
1645470600000|2022-02-21 19:10:00|33588.9|33579.1|33554|33544.2|33611.7|33601.9|33552.5|33542.7|0
1645470900000|2022-02-21 19:15:00|33550.9|33541.1|33509.2|33499.4|33561.8|33552|33471.4|33461.6|0
1645471200000|2022-02-21 19:20:00|33510.7|33500.9|33517.9|33508.1|33568.2|33558.4|33502.8|33493|0
1645471500000|2022-02-21 19:25:00|33521|33511.2|33542.5|33532.7|33542.6|33532.8|33473.2|33463.4|0
1645471800000|2022-02-21 19:30:00|33542.7|33532.9|33476.9|33467.1|33568.6|33558.8|33470.6|33460.8|0
1645472100000|2022-02-21 19:35:00|33478.4|33468.6|33559.9|33550.1|33583.4|33573.6|33466.1|33456.3|0
1645472400000|2022-02-21 19:40:00|33561.4|33551.6|33570.1|33560.3|33609.6|33599.8|33542.7|33532.9|0
1645472700000|2022-02-21 19:45:00|33567|33557.2|33595|33585.2|33625.3|33615.5|33565.2|33555.4|0
1645473000000|2022-02-21 19:50:00|33593.5|33583.7|33549.5|33539.7|33598|33588.2|33491.5|33481.7|0
1645473300000|2022-02-21 19:55:00|33551.1|33541.3|33587.5|33577.7|33587.5|33577.7|33545.4|33535.6|0
1645473600000|2022-02-21 20:00:00|33587.4|33577.6|33556.3|33546.5|33588.3|33578.5|33541.2|33531.4|0
1645473900000|2022-02-21 20:05:00|33554.7|33544.9|33522|33512.2|33558.8|33549|33519.9|33510.1|0
1645474200000|2022-02-21 20:10:00|33521.9|33512.1|33517.9|33508.1|33530.8|33521|33506.7|33496.9|0
1645474500000|2022-02-21 20:15:00|33517.8|33508|33538.9|33529.1|33538.9|33529.1|33494.2|33484.4|0
1645474800000|2022-02-21 20:20:00|33535.7|33525.9|33492.1|33482.3|33543.6|33533.8|33491.5|33481.7|0
1645475100000|2022-02-21 20:25:00|33495.2|33485.4|33517.8|33508|33539.5|33529.7|33481.4|33471.6|0
1645475400000|2022-02-21 20:30:00|33516.2|33506.4|33522.4|33512.6|33566.2|33556.4|33508.1|33498.3|0
1645475700000|2022-02-21 20:35:00|33528.6|33518.8|33519.5|33509.7|33568.8|33559|33518.8|33509|0
1645476000000|2022-02-21 20:40:00|33521|33511.2|33517.9|33508.1|33533.5|33523.7|33512.1|33502.3|0
1645476300000|2022-02-21 20:45:00|33519.5|33509.7|33496.3|33486.5|33530.9|33521.1|33476.6|33466.8|0
1645476600000|2022-02-21 20:50:00|33496.2|33486.4|33537.1|33527.3|33540.6|33530.8|33494|33484.2|0
1645476900000|2022-02-21 20:55:00|33538.6|33528.8|33548.4|33538.6|33572.4|33562.6|33538.6|33528.8|0
1645477200000|2022-02-21 21:00:00|33549.9|33540.1|33549.9|33540.1|33549.9|33540.1|33549.9|33540.1|0
1645484400000|2022-02-21 23:00:00|33623.6|33618.8|33581.1|33576.3|33692.1|33687.3|33566.6|33561.8|1717
1645484700000|2022-02-21 23:05:00|33580.6|33575.8|33638.1|33633.3|33660.1|33655.3|33575.6|33570.8|973
1645485000000|2022-02-21 23:10:00|33637.6|33632.8|33584.6|33579.8|33637.6|33632.8|33575.1|33570.3|452
1645485300000|2022-02-21 23:15:00|33584.1|33579.3|33586.6|33581.8|33627.6|33622.8|33578.6|33573.8|372
1645485600000|2022-02-21 23:20:00|33587.1|33582.3|33508.6|33503.8|33600.6|33595.8|33487.6|33482.8|1268
1645485900000|2022-02-21 23:25:00|33508.1|33503.3|33507.1|33502.3|33541.1|33536.3|33486.1|33481.3|601
1645486200000|2022-02-21 23:30:00|33508.1|33503.3|33578.1|33573.3|33610.6|33605.8|33480.6|33475.8|1045
1645486500000|2022-02-21 23:35:00|33578.6|33573.8|33586.1|33581.3|33598.1|33593.3|33561.6|33556.8|385
1645486800000|2022-02-21 23:40:00|33585.6|33580.8|33555.1|33550.3|33598.1|33593.3|33550.1|33545.3|384
1645487100000|2022-02-21 23:45:00|33555.6|33550.8|33622.1|33617.3|33629.1|33624.3|33550.6|33545.8|626
1645487400000|2022-02-21 23:50:00|33622.6|33617.8|33612.1|33607.3|33631.1|33626.3|33596.6|33591.8|443
1645487700000|2022-02-21 23:55:00|33611.6|33606.8|33629.1|33624.3|33657.1|33652.3|33602.6|33597.8|644
1645488000000|2022-02-22 00:00:00|33629.6|33624.8|33611.6|33606.8|33642.1|33637.3|33592.6|33587.8|653
1645488300000|2022-02-22 00:05:00|33612.1|33607.3|33597.6|33592.8|33640.1|33635.3|33569.6|33564.8|820
1645488600000|2022-02-22 00:10:00|33597.1|33592.3|33585.1|33580.3|33621.1|33616.3|33582.6|33577.8|370
1645488900000|2022-02-22 00:15:00|33584.6|33579.8|33628.1|33623.3|33635.6|33630.8|33568.6|33563.8|726
1645489200000|2022-02-22 00:20:00|33627.6|33622.8|33633.6|33628.8|33659.6|33654.8|33609.6|33604.8|732
1645489500000|2022-02-22 00:25:00|33634.1|33629.3|33644.6|33639.8|33662.6|33657.8|33620.1|33615.3|543
1645489800000|2022-02-22 00:30:00|33645.1|33640.3|33643.6|33638.8|33683.1|33678.3|33640.6|33635.8|703
1645490100000|2022-02-22 00:35:00|33643.1|33638.3|33664.1|33659.3|33675.6|33670.8|33633.6|33628.8|500
1645490400000|2022-02-22 00:40:00|33664.6|33659.8|33668.6|33663.8|33677.1|33672.3|33646.1|33641.3|431
1645490700000|2022-02-22 00:45:00|33668.1|33663.3|33725.1|33720.3|33732.6|33727.8|33653.1|33648.3|857
1645491000000|2022-02-22 00:50:00|33724.6|33719.8|33694.6|33689.8|33729.1|33724.3|33694.1|33689.3|272
1645491300000|2022-02-22 00:55:00|33695.6|33690.8|33684.6|33679.8|33696.6|33691.8|33678.6|33673.8|313
1645491600000|2022-02-22 01:00:00|33682.6|33677.8|33653.6|33648.8|33694.6|33689.8|33651.6|33646.8|480
1645491900000|2022-02-22 01:05:00|33654.1|33649.3|33666.6|33661.8|33688.1|33683.3|33635.6|33630.8|552
1645492200000|2022-02-22 01:10:00|33669.1|33664.3|33625.6|33620.8|33670.6|33665.8|33623.1|33618.3|481
1645492500000|2022-02-22 01:15:00|33626.1|33621.3|33622.1|33617.3|33631.6|33626.8|33594.6|33589.8|752
1645492800000|2022-02-22 01:20:00|33623.1|33618.3|33612.6|33607.8|33625.1|33620.3|33604.1|33599.3|195
1645493100000|2022-02-22 01:25:00|33613.1|33608.3|33617.1|33612.3|33651.1|33646.3|33607.6|33602.8|413
1645493400000|2022-02-22 01:30:00|33616.6|33611.8|33624.6|33619.8|33633.6|33628.8|33593.6|33588.8|244
1645493700000|2022-02-22 01:35:00|33625.1|33620.3|33677.6|33672.8|33680.1|33675.3|33612.6|33607.8|535
1645494000000|2022-02-22 01:40:00|33677.1|33672.3|33643.6|33638.8|33678.6|33673.8|33641.6|33636.8|264
1645494300000|2022-02-22 01:45:00|33643.1|33638.3|33609.1|33604.3|33649.6|33644.8|33602.6|33597.8|355
1645494600000|2022-02-22 01:50:00|33608.6|33603.8|33591.1|33586.3|33623.6|33618.8|33589.6|33584.8|299
1645494900000|2022-02-22 01:55:00|33591.6|33586.8|33598.1|33593.3|33622.6|33617.8|33589.1|33584.3|246
1645495200000|2022-02-22 02:00:00|33597.6|33592.8|33611.1|33606.3|33617.6|33612.8|33559.1|33554.3|793
1645495500000|2022-02-22 02:05:00|33610.6|33605.8|33639.6|33634.8|33643.1|33638.3|33608.1|33603.3|509
1645495800000|2022-02-22 02:10:00|33639.1|33634.3|33630.1|33625.3|33647.6|33642.8|33619.6|33614.8|227
1645496100000|2022-02-22 02:15:00|33629.6|33624.8|33627.1|33622.3|33635.6|33630.8|33619.1|33614.3|174
1645496400000|2022-02-22 02:20:00|33626.6|33621.8|33611.6|33606.8|33636.1|33631.3|33605.6|33600.8|204
1645496700000|2022-02-22 02:25:00|33611.1|33606.3|33589.1|33584.3|33616.6|33611.8|33586.6|33581.8|187
1645497000000|2022-02-22 02:30:00|33588.6|33583.8|33589.1|33584.3|33598.1|33593.3|33575.1|33570.3|555
1645497300000|2022-02-22 02:35:00|33589.6|33584.8|33584.6|33579.8|33597.1|33592.3|33560.1|33555.3|394
1645497600000|2022-02-22 02:40:00|33585.1|33580.3|33588.1|33583.3|33602.1|33597.3|33575.6|33570.8|145
1645497900000|2022-02-22 02:45:00|33588.6|33583.8|33598.1|33593.3|33611.6|33606.8|33587.1|33582.3|121
1645498200000|2022-02-22 02:50:00|33598.6|33593.8|33573.6|33568.8|33599.6|33594.8|33561.1|33556.3|287
1645498500000|2022-02-22 02:55:00|33574.1|33569.3|33587.6|33582.8|33593.6|33588.8|33566.1|33561.3|195
1645498800000|2022-02-22 03:00:00|33588.1|33583.3|33551.6|33546.8|33595.1|33590.3|33550.6|33545.8|381
1645499100000|2022-02-22 03:05:00|33552.1|33547.3|33563.1|33558.3|33570.6|33565.8|33551.6|33546.8|265
1645499400000|2022-02-22 03:10:00|33563.6|33558.8|33556.1|33551.3|33568.6|33563.8|33556.1|33551.3|226
1645499700000|2022-02-22 03:15:00|33555.6|33550.8|33557.1|33552.3|33571.6|33566.8|33550.6|33545.8|300
1645500000000|2022-02-22 03:20:00|33556.6|33551.8|33568.6|33563.8|33580.1|33575.3|33548.6|33543.8|368
1645500300000|2022-02-22 03:25:00|33572.1|33567.3|33545.1|33540.3|33574.1|33569.3|33535.1|33530.3|341
1645500600000|2022-02-22 03:30:00|33545.6|33540.8|33523.6|33518.8|33545.6|33540.8|33519.6|33514.8|460
1645500900000|2022-02-22 03:35:00|33524.1|33519.3|33532.6|33527.8|33532.6|33527.8|33517.1|33512.3|223
1645501200000|2022-02-22 03:40:00|33533.6|33528.8|33543.6|33538.8|33548.6|33543.8|33528.1|33523.3|421
1645501500000|2022-02-22 03:45:00|33543.1|33538.3|33541.6|33536.8|33547.6|33542.8|33536.6|33531.8|135
1645501800000|2022-02-22 03:50:00|33541.1|33536.3|33547.6|33542.8|33554.1|33549.3|33538.6|33533.8|178
1645502100000|2022-02-22 03:55:00|33547.1|33542.3|33551.6|33546.8|33553.1|33548.3|33540.6|33535.8|98
1645502400000|2022-02-22 04:00:00|33551.1|33546.3|33589.1|33584.3|33605.6|33600.8|33551.1|33546.3|529
1645502700000|2022-02-22 04:05:00|33588.6|33583.8|33619.1|33614.3|33620.6|33615.8|33584.6|33579.8|200
1645503000000|2022-02-22 04:10:00|33618.6|33613.8|33608.6|33603.8|33623.6|33618.8|33599.6|33594.8|164
1645503300000|2022-02-22 04:15:00|33609.1|33604.3|33612.6|33607.8|33620.6|33615.8|33606.6|33601.8|172
1645503600000|2022-02-22 04:20:00|33612.1|33607.3|33619.1|33614.3|33624.1|33619.3|33611.6|33606.8|69
1645503900000|2022-02-22 04:25:00|33619.6|33614.8|33636.1|33631.3|33644.6|33639.8|33617.6|33612.8|250
1645504200000|2022-02-22 04:30:00|33637.1|33632.3|33637.1|33632.3|33640.6|33635.8|33629.1|33624.3|100
1645504500000|2022-02-22 04:35:00|33636.6|33631.8|33619.1|33614.3|33638.6|33633.8|33617.6|33612.8|115
1645504800000|2022-02-22 04:40:00|33618.6|33613.8|33617.1|33612.3|33627.1|33622.3|33614.1|33609.3|186
1645505100000|2022-02-22 04:45:00|33617.6|33612.8|33619.6|33614.8|33626.6|33621.8|33614.6|33609.8|118
1645505400000|2022-02-22 04:50:00|33619.1|33614.3|33625.6|33620.8|33632.6|33627.8|33618.1|33613.3|80
1645505700000|2022-02-22 04:55:00|33626.1|33621.3|33630.1|33625.3|33634.6|33629.8|33621.6|33616.8|80
1645506000000|2022-02-22 05:00:00|33631.1|33626.3|33640.6|33635.8|33654.1|33649.3|33624.6|33619.8|391
1645506300000|2022-02-22 05:05:00|33641.1|33636.3|33652.6|33647.8|33671.6|33666.8|33637.6|33632.8|245
1645506600000|2022-02-22 05:10:00|33653.1|33648.3|33629.6|33624.8|33654.6|33649.8|33628.6|33623.8|111
1645506900000|2022-02-22 05:15:00|33630.1|33625.3|33645.6|33640.8|33646.6|33641.8|33628.6|33623.8|101
1645507200000|2022-02-22 05:20:00|33645.1|33640.3|33663.6|33658.8|33668.1|33663.3|33637.1|33632.3|83
1645507500000|2022-02-22 05:25:00|33664.1|33659.3|33680.6|33675.8|33691.1|33686.3|33660.6|33655.8|426
1645507800000|2022-02-22 05:30:00|33680.1|33675.3|33675.1|33670.3|33687.6|33682.8|33667.6|33662.8|237
1645508100000|2022-02-22 05:35:00|33676.1|33671.3|33675.1|33670.3|33679.6|33674.8|33669.6|33664.8|120
1645508400000|2022-02-22 05:40:00|33675.6|33670.8|33665.6|33660.8|33677.6|33672.8|33642.1|33637.3|497
1645508700000|2022-02-22 05:45:00|33666.6|33661.8|33656.6|33651.8|33670.6|33665.8|33650.6|33645.8|176
1645509000000|2022-02-22 05:50:00|33657.6|33652.8|33657.6|33652.8|33660.6|33655.8|33640.1|33635.3|273
1645509300000|2022-02-22 05:55:00|33657.1|33652.3|33660.1|33655.3|33666.1|33661.3|33654.1|33649.3|107
1645509600000|2022-02-22 06:00:00|33659.6|33654.8|33598.6|33593.8|33659.6|33654.8|33594.1|33589.3|777
1645509900000|2022-02-22 06:05:00|33601.1|33596.3|33580.1|33575.3|33613.1|33608.3|33576.6|33571.8|457
1645510200000|2022-02-22 06:10:00|33580.6|33575.8|33621.6|33616.8|33627.6|33622.8|33580.1|33575.3|242
1645510500000|2022-02-22 06:15:00|33621.1|33616.3|33633.6|33628.8|33641.6|33636.8|33620.6|33615.8|182
1645510800000|2022-02-22 06:20:00|33633.1|33628.3|33657.6|33652.8|33665.6|33660.8|33633.1|33628.3|217
1645511100000|2022-02-22 06:25:00|33658.1|33653.3|33653.6|33648.8|33669.6|33664.8|33645.6|33640.8|294
1645511400000|2022-02-22 06:30:00|33654.1|33649.3|33690.6|33685.8|33694.1|33689.3|33651.1|33646.3|637
1645511700000|2022-02-22 06:35:00|33691.1|33686.3|33689.6|33684.8|33715.1|33710.3|33686.1|33681.3|555
1645512000000|2022-02-22 06:40:00|33690.1|33685.3|33673.6|33668.8|33696.6|33691.8|33672.6|33667.8|198
1645512300000|2022-02-22 06:45:00|33673.1|33668.3|33662.1|33657.3|33680.1|33675.3|33660.1|33655.3|192
1645512600000|2022-02-22 06:50:00|33662.6|33657.8|33624.6|33619.8|33662.6|33657.8|33594.6|33589.8|860
1645512900000|2022-02-22 06:55:00|33625.1|33620.3|33633.1|33628.3|33642.1|33637.3|33604.1|33599.3|284
1645513200000|2022-02-22 07:00:00|33632.5|33628.9|33631.5|33627.9|33679.5|33675.9|33612.5|33608.9|579
1645513500000|2022-02-22 07:05:00|33631|33627.4|33619.5|33615.9|33644.5|33640.9|33609.5|33605.9|404
1645513800000|2022-02-22 07:10:00|33619|33615.4|33591.5|33587.9|33632|33628.4|33591.5|33587.9|408
1645514100000|2022-02-22 07:15:00|33591|33587.4|33577.5|33573.9|33605|33601.4|33556.5|33552.9|802
1645514400000|2022-02-22 07:20:00|33578|33574.4|33583.5|33579.9|33633.5|33629.9|33578|33574.4|763
1645514700000|2022-02-22 07:25:00|33584|33580.4|33569|33565.4|33598|33594.4|33555.5|33551.9|545
1645515000000|2022-02-22 07:30:00|33568.5|33564.9|33560.5|33556.9|33587.5|33583.9|33549|33545.4|771
1645515300000|2022-02-22 07:35:00|33559.5|33555.9|33579.5|33575.9|33589.5|33585.9|33555|33551.4|546
1645515600000|2022-02-22 07:40:00|33580|33576.4|33568.5|33564.9|33618|33614.4|33563.5|33559.9|876
1645515900000|2022-02-22 07:45:00|33569|33565.4|33588.5|33584.9|33608.5|33604.9|33566.5|33562.9|406
1645516200000|2022-02-22 07:50:00|33585.5|33581.9|33621|33617.4|33641|33637.4|33568.5|33564.9|423
1645516500000|2022-02-22 07:55:00|33620.5|33616.9|33549.5|33545.9|33626|33622.4|33549.5|33545.9|622
1645516800000|2022-02-22 08:00:00|33550|33546.4|33586.5|33582.9|33606|33602.4|33533|33529.4|1155
1645517100000|2022-02-22 08:05:00|33587.5|33583.9|33591.5|33587.9|33621.5|33617.9|33564.5|33560.9|1027
1645517400000|2022-02-22 08:10:00|33591|33587.4|33679.5|33675.9|33696.5|33692.9|33588|33584.4|1268
1645517700000|2022-02-22 08:15:00|33680.5|33676.9|33673.5|33669.9|33701|33697.4|33620|33616.4|955
1645518000000|2022-02-22 08:20:00|33674|33670.4|33684|33680.4|33696|33692.4|33634.5|33630.9|789
1645518300000|2022-02-22 08:25:00|33683.5|33679.9|33693.5|33689.9|33719.5|33715.9|33660|33656.4|805
1645518600000|2022-02-22 08:30:00|33694|33690.4|33676.5|33672.9|33709|33705.4|33658.5|33654.9|926
1645518900000|2022-02-22 08:35:00|33676|33672.4|33694.5|33690.9|33702|33698.4|33665.5|33661.9|566
1645519200000|2022-02-22 08:40:00|33695|33691.4|33738.5|33734.9|33756|33752.4|33688|33684.4|785
1645519500000|2022-02-22 08:45:00|33738|33734.4|33737|33733.4|33754.5|33750.9|33703.5|33699.9|725
1645519800000|2022-02-22 08:50:00|33736.5|33732.9|33720.5|33716.9|33769|33765.4|33717.5|33713.9|1091
1645520100000|2022-02-22 08:55:00|33721|33717.4|33770|33766.4|33778.5|33774.9|33716.5|33712.9|664
1645520400000|2022-02-22 09:00:00|33770.5|33766.9|33741.5|33737.9|33786|33782.4|33735.5|33731.9|1278
1645520700000|2022-02-22 09:05:00|33740.5|33736.9|33763|33759.4|33765|33761.4|33704|33700.4|801
1645521000000|2022-02-22 09:10:00|33762.5|33758.9|33737|33733.4|33768.5|33764.9|33710.5|33706.9|718
1645521300000|2022-02-22 09:15:00|33737.5|33733.9|33775.5|33771.9|33776.5|33772.9|33716|33712.4|402
1645521600000|2022-02-22 09:20:00|33775|33771.4|33737.5|33733.9|33778|33774.4|33731.5|33727.9|651
1645521900000|2022-02-22 09:25:00|33738|33734.4|33756|33752.4|33770.5|33766.9|33736.5|33732.9|567
1645522200000|2022-02-22 09:30:00|33755.5|33751.9|33760|33756.4|33784|33780.4|33738.5|33734.9|816
1645522500000|2022-02-22 09:35:00|33758|33754.4|33765.5|33761.9|33777|33773.4|33752.5|33748.9|467
1645522800000|2022-02-22 09:40:00|33766|33762.4|33743.5|33739.9|33775|33771.4|33740|33736.4|409
1645523100000|2022-02-22 09:45:00|33744|33740.4|33732.5|33728.9|33752.5|33748.9|33727|33723.4|407
1645523400000|2022-02-22 09:50:00|33732|33728.4|33749.5|33745.9|33768.5|33764.9|33730.5|33726.9|424
1645523700000|2022-02-22 09:55:00|33749|33745.4|33715.5|33711.9|33759.5|33755.9|33698|33694.4|662
1645524000000|2022-02-22 10:00:00|33716.5|33712.9|33770.5|33766.9|33784|33780.4|33712|33708.4|564
1645524300000|2022-02-22 10:05:00|33771|33767.4|33782.5|33778.9|33791.5|33787.9|33761|33757.4|528
1645524600000|2022-02-22 10:10:00|33783|33779.4|33863.5|33859.9|33869.5|33865.9|33771.5|33767.9|1288
1645524900000|2022-02-22 10:15:00|33863|33859.4|33883.5|33879.9|33883.5|33879.9|33847|33843.4|1167
1645525200000|2022-02-22 10:20:00|33883|33879.4|33910|33906.4|33932|33928.4|33876|33872.4|1399
1645525500000|2022-02-22 10:25:00|33909.5|33905.9|33901.5|33897.9|33932.5|33928.9|33899|33895.4|984
1645525800000|2022-02-22 10:30:00|33902|33898.4|33882|33878.4|33909|33905.4|33870.5|33866.9|868
1645526100000|2022-02-22 10:35:00|33881.5|33877.9|34019.5|34015.9|34020|34016.4|33874|33870.4|1658
1645526400000|2022-02-22 10:40:00|34019|34015.4|34054.5|34050.9|34070|34066.4|34015.5|34011.9|1696
1645526700000|2022-02-22 10:45:00|34054|34050.4|34030.5|34026.9|34072|34068.4|34021|34017.4|1041
1645527000000|2022-02-22 10:50:00|34031|34027.4|34039.5|34035.9|34066.5|34062.9|34029.5|34025.9|881
1645527300000|2022-02-22 10:55:00|34040|34036.4|33993.5|33989.9|34049.5|34045.9|33985|33981.4|856
1645527600000|2022-02-22 11:00:00|33994|33990.4|34041|34037.4|34046|34042.4|33984.5|33980.9|1843
1645527900000|2022-02-22 11:05:00|34040.5|34036.9|34008|34004.4|34040.5|34036.9|33997.5|33993.9|851
1645528200000|2022-02-22 11:10:00|34008.5|34004.9|33996.5|33992.9|34022|34018.4|33988|33984.4|677
1645528500000|2022-02-22 11:15:00|33996|33992.4|34017|34013.4|34022|34018.4|33987.5|33983.9|563
1645528800000|2022-02-22 11:20:00|34019|34015.4|34003|33999.4|34039|34035.4|34001|33997.4|586
1645529100000|2022-02-22 11:25:00|34002.5|33998.9|33998.5|33994.9|34016|34012.4|33992.5|33988.9|460
1645529400000|2022-02-22 11:30:00|33999|33995.4|33978.5|33974.9|34008.5|34004.9|33946.5|33942.9|1039
1645529700000|2022-02-22 11:35:00|33978|33974.4|33931|33927.4|33986|33982.4|33929|33925.4|774
1645530000000|2022-02-22 11:40:00|33931.5|33927.9|33956.5|33952.9|33958.5|33954.9|33922.5|33918.9|698
1645530300000|2022-02-22 11:45:00|33957|33953.4|33962|33958.4|33976|33972.4|33941|33937.4|834
1645530600000|2022-02-22 11:50:00|33961.5|33957.9|33984.5|33980.9|34014.5|34010.9|33945|33941.4|1104
1645530900000|2022-02-22 11:55:00|33985|33981.4|33977.5|33973.9|33997.5|33993.9|33977|33973.4|210
1645531200000|2022-02-22 12:00:00|33979.5|33975.9|33959.5|33955.9|33979.5|33975.9|33932|33928.4|822
1645531500000|2022-02-22 12:05:00|33959|33955.4|33978.5|33974.9|33988.5|33984.9|33948.5|33944.9|450
1645531800000|2022-02-22 12:10:00|33976|33972.4|34008.5|34004.9|34033.5|34029.9|33970.5|33966.9|1083
1645532100000|2022-02-22 12:15:00|34009|34005.4|34077.5|34073.9|34078|34074.4|34004|34000.4|813
1645532400000|2022-02-22 12:20:00|34077|34073.4|34050|34046.4|34121|34117.4|34046.5|34042.9|1888
1645532700000|2022-02-22 12:25:00|34049.5|34045.9|34036.5|34032.9|34055|34051.4|34035|34031.4|498
1645533000000|2022-02-22 12:30:00|34036|34032.4|34046.5|34042.9|34051|34047.4|34008.5|34004.9|463
1645533300000|2022-02-22 12:35:00|34047|34043.4|34039.5|34035.9|34050.5|34046.9|33995.5|33991.9|860
1645533600000|2022-02-22 12:40:00|34040|34036.4|34038|34034.4|34041.5|34037.9|34010.5|34006.9|610
1645533900000|2022-02-22 12:45:00|34039|34035.4|34041|34037.4|34061.5|34057.9|34031|34027.4|367
1645534200000|2022-02-22 12:50:00|34040.5|34036.9|34049.5|34045.9|34069.5|34065.9|34038.5|34034.9|291
1645534500000|2022-02-22 12:55:00|34050|34046.4|34033.5|34029.9|34050.5|34046.9|34024.5|34020.9|522
1645534800000|2022-02-22 13:00:00|34034|34030.4|34009|34005.4|34044.5|34040.9|33991|33987.4|1160
1645535100000|2022-02-22 13:05:00|34011|34007.4|34026|34022.4|34034|34030.4|33997|33993.4|493
1645535400000|2022-02-22 13:10:00|34025.5|34021.9|33970.5|33966.9|34026.5|34022.9|33967|33963.4|569
1645535700000|2022-02-22 13:15:00|33971|33967.4|33986|33982.4|33997|33993.4|33961|33957.4|754
1645536000000|2022-02-22 13:20:00|33983.5|33979.9|33952.5|33948.9|33983.5|33979.9|33950|33946.4|549
1645536300000|2022-02-22 13:25:00|33952|33948.4|33921|33917.4|33964.5|33960.9|33920|33916.4|737
1645536600000|2022-02-22 13:30:00|33921.5|33917.9|33964.5|33960.9|33984.5|33980.9|33921.5|33917.9|1212
1645536900000|2022-02-22 13:35:00|33965.5|33961.9|33972.5|33968.9|33980.5|33976.9|33951.5|33947.9|792
1645537200000|2022-02-22 13:40:00|33972|33968.4|33998.5|33994.9|34007|34003.4|33972|33968.4|725
1645537500000|2022-02-22 13:45:00|33998|33994.4|33974.5|33970.9|34000.5|33996.9|33962.5|33958.9|388
1645537800000|2022-02-22 13:50:00|33974|33970.4|33962.5|33958.9|33986.5|33982.9|33959|33955.4|407
1645538100000|2022-02-22 13:55:00|33962|33958.4|33965.5|33961.9|33979.5|33975.9|33958.5|33954.9|361
1645538400000|2022-02-22 14:00:00|33966|33962.4|33970|33966.4|33989.5|33985.9|33951.5|33947.9|582
1645538700000|2022-02-22 14:05:00|33971|33967.4|33965|33961.4|33975.5|33971.9|33954|33950.4|274
1645539000000|2022-02-22 14:10:00|33965.5|33961.9|33951.5|33947.9|33981.5|33977.9|33948.5|33944.9|330
1645539300000|2022-02-22 14:15:00|33952|33948.4|33951.5|33947.9|33964|33960.4|33942|33938.4|540
1645539600000|2022-02-22 14:20:00|33952|33948.4|33935|33931.4|33954|33950.4|33929.5|33925.9|821
1645539900000|2022-02-22 14:25:00|33936.5|33932.9|33878|33874.4|33941.5|33937.9|33866|33862.4|2936
1645540200000|2022-02-22 14:30:00|33877.4|33875|33775.4|33773|33911.4|33909|33742.9|33740.5|10593
1645540500000|2022-02-22 14:35:00|33774.9|33772.5|33753.4|33751|33817.4|33815|33724.4|33722|6581
1645540800000|2022-02-22 14:40:00|33754.4|33752|33809.4|33807|33878.4|33876|33731.4|33729|4924
1645541100000|2022-02-22 14:45:00|33809.9|33807.5|33961.9|33959.5|33964.4|33962|33790.9|33788.5|5095
1645541400000|2022-02-22 14:50:00|33962.4|33960|34030.9|34028.5|34035.9|34033.5|33925.9|33923.5|5717
1645541700000|2022-02-22 14:55:00|34028.4|34026|33975.9|33973.5|34034.9|34032.5|33928.9|33926.5|3228
1645542000000|2022-02-22 15:00:00|33976.4|33974|33957.4|33955|33984.4|33982|33914.9|33912.5|2413
1645542300000|2022-02-22 15:05:00|33957.9|33955.5|33930.4|33928|33964.9|33962.5|33883.4|33881|2861
1645542600000|2022-02-22 15:10:00|33930.1|33927.7|33941.1|33938.7|33963.1|33960.7|33863.1|33860.7|3050
1645542900000|2022-02-22 15:15:00|33940.1|33937.7|33952.6|33950.2|33969.6|33967.2|33918.1|33915.7|1814
1645543200000|2022-02-22 15:20:00|33952.1|33949.7|33934.1|33931.7|33996.6|33994.2|33922.1|33919.7|2466
1645543500000|2022-02-22 15:25:00|33933.6|33931.2|34011.6|34009.2|34016.1|34013.7|33933.6|33931.2|2246
1645543800000|2022-02-22 15:30:00|34014.1|34011.7|33948.6|33946.2|34020.1|34017.7|33927.6|33925.2|2265
1645544100000|2022-02-22 15:35:00|33949.1|33946.7|33899.1|33896.7|33962.1|33959.7|33898.1|33895.7|1813
1645544400000|2022-02-22 15:40:00|33899.6|33897.2|33880.6|33878.2|33922.1|33919.7|33839.6|33837.2|2271
1645544700000|2022-02-22 15:45:00|33881.1|33878.7|33868.1|33865.7|33894.1|33891.7|33841.1|33838.7|1575
1645545000000|2022-02-22 15:50:00|33867.6|33865.2|33831.1|33828.7|33867.6|33865.2|33800.1|33797.7|1836
1645545300000|2022-02-22 15:55:00|33830.6|33828.2|33781.1|33778.7|33832.1|33829.7|33775.6|33773.2|1918
1645545600000|2022-02-22 16:00:00|33781.6|33779.2|33819.1|33816.7|33846.1|33843.7|33773.1|33770.7|2616
1645545900000|2022-02-22 16:05:00|33818.1|33815.7|33772.6|33770.2|33841.6|33839.2|33763.1|33760.7|2407
1645546200000|2022-02-22 16:10:00|33773.1|33770.7|33782.1|33779.7|33813.1|33810.7|33767.1|33764.7|1994
1645546500000|2022-02-22 16:15:00|33782.6|33780.2|33786.6|33784.2|33795.1|33792.7|33757.1|33754.7|1956
1645546800000|2022-02-22 16:20:00|33788.1|33785.7|33805.1|33802.7|33815.1|33812.7|33763.1|33760.7|1729
1645547100000|2022-02-22 16:25:00|33804.6|33802.2|33787.1|33784.7|33859.1|33856.7|33774.1|33771.7|4017
1645547400000|2022-02-22 16:30:00|33787.6|33785.2|33813.6|33811.2|33832.6|33830.2|33776.1|33773.7|2696
1645547700000|2022-02-22 16:35:00|33812.6|33810.2|33781.1|33778.7|33826.6|33824.2|33750.6|33748.2|2157
1645548000000|2022-02-22 16:40:00|33780.6|33778.2|33789.1|33786.7|33819.1|33816.7|33777.1|33774.7|1937
1645548300000|2022-02-22 16:45:00|33789.6|33787.2|33815.6|33813.2|33824.1|33821.7|33781.1|33778.7|1639
1645548600000|2022-02-22 16:50:00|33816.1|33813.7|33762.6|33760.2|33860.1|33857.7|33755.6|33753.2|2870
1645548900000|2022-02-22 16:55:00|33762.1|33759.7|33790.6|33788.2|33796.1|33793.7|33740.1|33737.7|2056
1645549200000|2022-02-22 17:00:00|33790.1|33787.7|33795.1|33792.7|33821.1|33818.7|33777.1|33774.7|1423
1645549500000|2022-02-22 17:05:00|33796.1|33793.7|33814.6|33812.2|33827.6|33825.2|33789.1|33786.7|1115
1645549800000|2022-02-22 17:10:00|33814.1|33811.7|33772.6|33770.2|33816.1|33813.7|33759.1|33756.7|924
1645550100000|2022-02-22 17:15:00|33773.1|33770.7|33741.1|33738.7|33774.1|33771.7|33734.6|33732.2|1070
1645550400000|2022-02-22 17:20:00|33741.6|33739.2|33738.1|33735.7|33776.6|33774.2|33733.6|33731.2|1133
1645550700000|2022-02-22 17:25:00|33738.6|33736.2|33736.1|33733.7|33762.1|33759.7|33722.6|33720.2|1154
1645551000000|2022-02-22 17:30:00|33735.6|33733.2|33684.1|33681.7|33737.6|33735.2|33684.1|33681.7|2082
1645551300000|2022-02-22 17:35:00|33684.6|33682.2|33712.6|33710.2|33732.1|33729.7|33684.1|33681.7|2403
1645551600000|2022-02-22 17:40:00|33712.1|33709.7|33688.6|33686.2|33714.1|33711.7|33672.6|33670.2|1537
1645551900000|2022-02-22 17:45:00|33688.1|33685.7|33625.6|33623.2|33699.1|33696.7|33610.6|33608.2|3064
1645552200000|2022-02-22 17:50:00|33625.1|33622.7|33619.1|33616.7|33672.6|33670.2|33619.1|33616.7|2318
1645552500000|2022-02-22 17:55:00|33619.6|33617.2|33626.1|33623.7|33645.1|33642.7|33608.1|33605.7|2072
1645552800000|2022-02-22 18:00:00|33626.6|33624.2|33618|33615.6|33646.6|33644.2|33587.6|33585.2|2744
1645553100000|2022-02-22 18:05:00|33618.5|33616.1|33646.5|33644.1|33661|33658.6|33616.5|33614.1|2048
1645553400000|2022-02-22 18:10:00|33646|33643.6|33628.5|33626.1|33672|33669.6|33627|33624.6|2053
1645553700000|2022-02-22 18:15:00|33628|33625.6|33563|33560.6|33630|33627.6|33534|33531.6|2838
1645554000000|2022-02-22 18:20:00|33562.5|33560.1|33587|33584.6|33609.5|33607.1|33558.5|33556.1|2204
1645554300000|2022-02-22 18:25:00|33585.5|33583.1|33577.5|33575.1|33599.5|33597.1|33572.5|33570.1|767
1645554600000|2022-02-22 18:30:00|33576.5|33574.1|33581|33578.6|33603|33600.6|33557.5|33555.1|1112
1645554900000|2022-02-22 18:35:00|33580.5|33578.1|33548.5|33546.1|33585.5|33583.1|33533|33530.6|1724
1645555200000|2022-02-22 18:40:00|33548|33545.6|33506.5|33504.1|33581.5|33579.1|33499.5|33497.1|2748
1645555500000|2022-02-22 18:45:00|33506|33503.6|33489.5|33487.1|33529.5|33527.1|33486.5|33484.1|1925
1645555800000|2022-02-22 18:50:00|33490|33487.6|33429.5|33427.1|33494.5|33492.1|33429.5|33427.1|2365
1645556100000|2022-02-22 18:55:00|33429|33426.6|33479.5|33477.1|33485.5|33483.1|33429|33426.6|1659
1645556400000|2022-02-22 19:00:00|33478|33475.6|33432|33429.6|33478.5|33476.1|33431|33428.6|2248
1645556700000|2022-02-22 19:05:00|33433|33430.6|33384.5|33382.1|33444.5|33442.1|33373.5|33371.1|3253
1645557000000|2022-02-22 19:10:00|33385|33382.6|33422|33419.6|33435.5|33433.1|33362|33359.6|2454
1645557300000|2022-02-22 19:15:00|33422.5|33420.1|33456.5|33454.1|33463.5|33461.1|33412|33409.6|2693
1645557600000|2022-02-22 19:20:00|33457|33454.6|33419.5|33417.1|33487.5|33485.1|33365.5|33363.1|3308
1645557900000|2022-02-22 19:25:00|33420.5|33418.1|33510.5|33508.1|33553|33550.6|33420.5|33418.1|5313
1645558200000|2022-02-22 19:30:00|33510|33507.6|33506.5|33504.1|33583.5|33581.1|33455.5|33453.1|3911
1645558500000|2022-02-22 19:35:00|33507.5|33505.1|33523.5|33521.1|33570|33567.6|33498|33495.6|2939
1645558800000|2022-02-22 19:40:00|33523|33520.6|33494|33491.6|33562.5|33560.1|33474.5|33472.1|2476
1645559100000|2022-02-22 19:45:00|33493.5|33491.1|33637.5|33635.1|33640.5|33638.1|33459|33456.6|3351
1645559400000|2022-02-22 19:50:00|33639|33636.6|33675|33672.6|33704|33701.6|33607.5|33605.1|4997
1645559700000|2022-02-22 19:55:00|33674.5|33672.1|33675.5|33673.1|33733|33730.6|33667.5|33665.1|2999
1645560000000|2022-02-22 20:00:00|33676.5|33674.1|33790.5|33788.1|33792.5|33790.1|33673|33670.6|3065
1645560300000|2022-02-22 20:05:00|33790|33787.6|33716.5|33714.1|33799|33796.6|33709.5|33707.1|3131
1645560600000|2022-02-22 20:10:00|33716|33713.6|33739.5|33737.1|33787|33784.6|33714.5|33712.1|2499
1645560900000|2022-02-22 20:15:00|33741.5|33739.1|33709.5|33707.1|33793.5|33791.1|33697|33694.6|2816
1645561200000|2022-02-22 20:20:00|33710.9|33708.5|33673.9|33671.5|33745.9|33743.5|33654.9|33652.5|1941
1645561500000|2022-02-22 20:25:00|33674.4|33672|33720.9|33718.5|33767.9|33765.5|33663.9|33661.5|1975
1645561800000|2022-02-22 20:30:00|33720.4|33718|33714.9|33712.5|33725.9|33723.5|33660.4|33658|2012
1645562100000|2022-02-22 20:35:00|33715.4|33713|33731.9|33729.5|33738.9|33736.5|33678.4|33676|1780
1645562400000|2022-02-22 20:40:00|33732.4|33730|33647.9|33645.5|33740.4|33738|33630.9|33628.5|2837
1645562700000|2022-02-22 20:45:00|33647.4|33645|33590.9|33588.5|33647.4|33645|33578.9|33576.5|3149
1645563000000|2022-02-22 20:50:00|33591.4|33589|33509.9|33507.5|33591.4|33589|33486.9|33484.5|5193
1645563300000|2022-02-22 20:55:00|33510.9|33508.5|33592.9|33590.5|33607.9|33605.5|33504.4|33502|5328
1645563600000|2022-02-22 21:00:00|33593.9|33591.5|33714.6|33709.8|33719.6|33714.8|33593.9|33589.8|2373
1645563900000|2022-02-22 21:05:00|33713.1|33708.3|33700.6|33695.8|33713.1|33708.3|33673.6|33668.8|1111
1645564200000|2022-02-22 21:10:00|33701.1|33696.3|33690.1|33685.3|33702.6|33697.8|33682.1|33677.3|606
1645564500000|2022-02-22 21:15:00|33692.1|33687.3|33691.1|33686.3|33701.6|33696.8|33686.6|33681.8|442
1645564800000|2022-02-22 21:20:00|33691.6|33686.8|33672.6|33667.8|33691.6|33686.8|33672.6|33667.8|365
1645565100000|2022-02-22 21:25:00|33673.1|33668.3|33676.6|33671.8|33682.6|33677.8|33668.1|33663.3|221
1645565400000|2022-02-22 21:30:00|33676.1|33671.3|33679.6|33674.8|33684.1|33679.3|33665.1|33660.3|431
1645565700000|2022-02-22 21:35:00|33680.1|33675.3|33697.6|33692.8|33699.6|33694.8|33672.1|33667.3|416
1645566000000|2022-02-22 21:40:00|33698.1|33693.3|33717.6|33712.8|33718.1|33713.3|33691.1|33686.3|356
1645566300000|2022-02-22 21:45:00|33718.1|33713.3|33714.6|33709.8|33719.1|33714.3|33709.6|33704.8|220
1645566600000|2022-02-22 21:50:00|33715.1|33710.3|33670.1|33665.3|33717.6|33712.8|33659.1|33654.3|767
1645566900000|2022-02-22 21:55:00|33670.6|33665.8|33669|33659.2|33680.6|33675.8|33660.6|33655.8|325
1645567200000|2022-02-22 22:00:00|33670.9|33661.1|33675|33665.2|33678.6|33668.8|33670.3|33660.5|0
1645567500000|2022-02-22 22:05:00|33674.2|33664.4|33659.5|33649.7|33674.2|33664.4|33657.8|33648|0
1645567800000|2022-02-22 22:10:00|33660.1|33650.3|33658.1|33648.3|33661.2|33651.4|33657.9|33648.1|0
1645568100000|2022-02-22 22:15:00|33658.6|33648.8|33660.7|33650.9|33663.1|33653.3|33658.6|33648.8|0
1645568400000|2022-02-22 22:20:00|33661|33651.2|33671.3|33661.5|33671.3|33661.5|33660.7|33650.9|0
1645568700000|2022-02-22 22:25:00|33671.4|33661.6|33682.2|33672.4|33682.2|33672.4|33669.7|33659.9|0
1645569000000|2022-02-22 22:30:00|33682.3|33672.5|33677.8|33668|33683.4|33673.6|33674.4|33664.6|0
1645569300000|2022-02-22 22:35:00|33679.5|33669.7|33680.6|33670.8|33685|33675.2|33678.5|33668.7|0
1645569600000|2022-02-22 22:40:00|33680.3|33670.5|33681.7|33671.9|33682.3|33672.5|33680.3|33670.5|0
1645569900000|2022-02-22 22:45:00|33681.8|33672|33682.5|33672.7|33683.2|33673.4|33679|33669.2|0
1645570200000|2022-02-22 22:50:00|33682.2|33672.4|33683.2|33673.4|33684.5|33674.7|33681.4|33671.6|0
1645570500000|2022-02-22 22:55:00|33682.6|33672.8|33677.9|33668.1|33683.3|33673.5|33676.5|33666.7|0
1645570800000|2022-02-22 23:00:00|33660.1|33655.3|33705.1|33700.3|33710.6|33705.8|33660.1|33655.3|548
1645571100000|2022-02-22 23:05:00|33707.6|33702.8|33707.6|33702.8|33711.1|33706.3|33699.6|33694.8|151
1645571400000|2022-02-22 23:10:00|33710.1|33705.3|33702.1|33697.3|33718.1|33713.3|33699.6|33694.8|136
1645571700000|2022-02-22 23:15:00|33703.6|33698.8|33712.6|33707.8|33715.1|33710.3|33692.1|33687.3|204
1645572000000|2022-02-22 23:20:00|33713.1|33708.3|33712.6|33707.8|33715.1|33710.3|33701.6|33696.8|134
1645572300000|2022-02-22 23:25:00|33712.1|33707.3|33741.6|33736.8|33757.6|33752.8|33708.6|33703.8|304
1645572600000|2022-02-22 23:30:00|33742.1|33737.3|33736.1|33731.3|33751.6|33746.8|33730.1|33725.3|415
1645572900000|2022-02-22 23:35:00|33735.6|33730.8|33725.6|33720.8|33739.6|33734.8|33723.1|33718.3|214
1645573200000|2022-02-22 23:40:00|33726.1|33721.3|33742.1|33737.3|33743.6|33738.8|33724.6|33719.8|220
1645573500000|2022-02-22 23:45:00|33741.6|33736.8|33757.6|33752.8|33762.1|33757.3|33741.6|33736.8|288
1645573800000|2022-02-22 23:50:00|33758.1|33753.3|33756.6|33751.8|33763.1|33758.3|33749.6|33744.8|174
1645574100000|2022-02-22 23:55:00|33758.6|33753.8|33750.1|33745.3|33763.6|33758.8|33745.6|33740.8|355
1645574400000|2022-02-23 00:00:00|33750.6|33745.8|33756.1|33751.3|33761.6|33756.8|33747.1|33742.3|267
1645574700000|2022-02-23 00:05:00|33756.6|33751.8|33748.1|33743.3|33761.6|33756.8|33746.1|33741.3|217
1645575000000|2022-02-23 00:10:00|33748.6|33743.8|33749.1|33744.3|33752.6|33747.8|33741.6|33736.8|216
1645575300000|2022-02-23 00:15:00|33748.6|33743.8|33750.6|33745.8|33759.1|33754.3|33742.1|33737.3|281
1645575600000|2022-02-23 00:20:00|33751.1|33746.3|33753.6|33748.8|33758.1|33753.3|33746.6|33741.8|159
1645575900000|2022-02-23 00:25:00|33754.1|33749.3|33750.6|33745.8|33762.1|33757.3|33749.1|33744.3|228
1645576200000|2022-02-23 00:30:00|33751.1|33746.3|33758.1|33753.3|33760.1|33755.3|33738.6|33733.8|163
1645576500000|2022-02-23 00:35:00|33757.6|33752.8|33746.6|33741.8|33757.6|33752.8|33740.6|33735.8|102
1645576800000|2022-02-23 00:40:00|33746.1|33741.3|33743.1|33738.3|33748.6|33743.8|33740.6|33735.8|67
1645577100000|2022-02-23 00:45:00|33743.6|33738.8|33748.1|33743.3|33752.1|33747.3|33742.6|33737.8|71
1645577400000|2022-02-23 00:50:00|33747.6|33742.8|33743.1|33738.3|33749.1|33744.3|33738.6|33733.8|64
1645577700000|2022-02-23 00:55:00|33743.6|33738.8|33752.1|33747.3|33753.6|33748.8|33743.1|33738.3|73
1645578000000|2022-02-23 01:00:00|33751.6|33746.8|33747.1|33742.3|33754.6|33749.8|33735.1|33730.3|213
1645578300000|2022-02-23 01:05:00|33747.6|33742.8|33753.6|33748.8|33756.1|33751.3|33742.6|33737.8|156
1645578600000|2022-02-23 01:10:00|33753.1|33748.3|33754.1|33749.3|33762.1|33757.3|33752.1|33747.3|125
1645578900000|2022-02-23 01:15:00|33753.6|33748.8|33766.1|33761.3|33766.1|33761.3|33751.6|33746.8|211
1645579200000|2022-02-23 01:20:00|33766.6|33761.8|33755.6|33750.8|33767.1|33762.3|33755.1|33750.3|164
1645579500000|2022-02-23 01:25:00|33756.1|33751.3|33747.1|33742.3|33759.1|33754.3|33745.1|33740.3|135
1645579800000|2022-02-23 01:30:00|33747.6|33742.8|33700.6|33695.8|33747.6|33742.8|33676.1|33671.3|618
1645580100000|2022-02-23 01:35:00|33700.1|33695.3|33727.1|33722.3|33727.6|33722.8|33699.6|33694.8|156
1645580400000|2022-02-23 01:40:00|33727.6|33722.8|33710.6|33705.8|33730.1|33725.3|33691.6|33686.8|314
1645580700000|2022-02-23 01:45:00|33710.1|33705.3|33695.6|33690.8|33712.6|33707.8|33692.6|33687.8|132
1645581000000|2022-02-23 01:50:00|33696.1|33691.3|33692.6|33687.8|33705.6|33700.8|33676.1|33671.3|177
1645581300000|2022-02-23 01:55:00|33693.1|33688.3|33726.1|33721.3|33731.6|33726.8|33692.1|33687.3|230
1645581600000|2022-02-23 02:00:00|33725.6|33720.8|33739.1|33734.3|33745.1|33740.3|33719.1|33714.3|163
1645581900000|2022-02-23 02:05:00|33738.6|33733.8|33730.1|33725.3|33744.6|33739.8|33724.1|33719.3|87
1645582200000|2022-02-23 02:10:00|33729.6|33724.8|33726.6|33721.8|33737.6|33732.8|33724.6|33719.8|79
1645582500000|2022-02-23 02:15:00|33727.1|33722.3|33722.1|33717.3|33727.1|33722.3|33711.6|33706.8|56
1645582800000|2022-02-23 02:20:00|33722.6|33717.8|33722.1|33717.3|33731.1|33726.3|33714.1|33709.3|90
1645583100000|2022-02-23 02:25:00|33721.6|33716.8|33697.1|33692.3|33725.1|33720.3|33691.1|33686.3|245
1645583400000|2022-02-23 02:30:00|33696.6|33691.8|33697.6|33692.8|33711.6|33706.8|33692.1|33687.3|170
1645583700000|2022-02-23 02:35:00|33698.6|33693.8|33685.6|33680.8|33702.6|33697.8|33682.6|33677.8|94
1645584000000|2022-02-23 02:40:00|33686.1|33681.3|33693.6|33688.8|33699.1|33694.3|33672.1|33667.3|212
1645584300000|2022-02-23 02:45:00|33693.1|33688.3|33680.1|33675.3|33693.6|33688.8|33672.1|33667.3|90
1645584600000|2022-02-23 02:50:00|33679.6|33674.8|33694.6|33689.8|33696.6|33691.8|33679.6|33674.8|78
1645584900000|2022-02-23 02:55:00|33694.1|33689.3|33689.6|33684.8|33701.1|33696.3|33686.6|33681.8|105
1645585200000|2022-02-23 03:00:00|33690.1|33685.3|33694.1|33689.3|33698.1|33693.3|33678.1|33673.3|96
1645585500000|2022-02-23 03:05:00|33693.6|33688.8|33683.6|33678.8|33697.1|33692.3|33681.1|33676.3|92
1645585800000|2022-02-23 03:10:00|33684.1|33679.3|33666.6|33661.8|33685.6|33680.8|33658.1|33653.3|130
1645586100000|2022-02-23 03:15:00|33667.1|33662.3|33686.1|33681.3|33692.1|33687.3|33666.1|33661.3|84
1645586400000|2022-02-23 03:20:00|33686.6|33681.8|33697.1|33692.3|33703.6|33698.8|33686.6|33681.8|114
1645586700000|2022-02-23 03:25:00|33697.6|33692.8|33710.1|33705.3|33713.6|33708.8|33693.6|33688.8|90
1645587000000|2022-02-23 03:30:00|33710.6|33705.8|33720.1|33715.3|33725.1|33720.3|33709.1|33704.3|165
1645587300000|2022-02-23 03:35:00|33719.6|33714.8|33707.6|33702.8|33723.1|33718.3|33705.1|33700.3|47
1645587600000|2022-02-23 03:40:00|33706.6|33701.8|33698.6|33693.8|33713.1|33708.3|33697.1|33692.3|79
1645587900000|2022-02-23 03:45:00|33699.1|33694.3|33705.1|33700.3|33710.1|33705.3|33697.1|33692.3|33
1645588200000|2022-02-23 03:50:00|33705.6|33700.8|33705.6|33700.8|33708.1|33703.3|33696.1|33691.3|34
1645588500000|2022-02-23 03:55:00|33706.1|33701.3|33723.6|33718.8|33728.1|33723.3|33705.6|33700.8|106
1645588800000|2022-02-23 04:00:00|33724.1|33719.3|33725.6|33720.8|33730.6|33725.8|33723.1|33718.3|98
1645589100000|2022-02-23 04:05:00|33725.1|33720.3|33723.1|33718.3|33727.1|33722.3|33722.6|33717.8|66
1645589400000|2022-02-23 04:10:00|33724.6|33719.8|33728.1|33723.3|33732.1|33727.3|33722.6|33717.8|138
1645589700000|2022-02-23 04:15:00|33728.6|33723.8|33732.1|33727.3|33733.1|33728.3|33725.1|33720.3|63
1645590000000|2022-02-23 04:20:00|33733.1|33728.3|33731.6|33726.8|33736.6|33731.8|33722.1|33717.3|93
1645590300000|2022-02-23 04:25:00|33732.1|33727.3|33718.6|33713.8|33732.1|33727.3|33713.1|33708.3|149
1645590600000|2022-02-23 04:30:00|33719.1|33714.3|33736.6|33731.8|33737.6|33732.8|33719.1|33714.3|76
1645590900000|2022-02-23 04:35:00|33737.6|33732.8|33734.6|33729.8|33738.1|33733.3|33728.1|33723.3|50
1645591200000|2022-02-23 04:40:00|33734.1|33729.3|33737.1|33732.3|33739.6|33734.8|33729.6|33724.8|57
1645591500000|2022-02-23 04:45:00|33737.6|33732.8|33752.1|33747.3|33753.1|33748.3|33736.1|33731.3|152
1645591800000|2022-02-23 04:50:00|33751.6|33746.8|33755.6|33750.8|33759.1|33754.3|33749.6|33744.8|125
1645592100000|2022-02-23 04:55:00|33756.1|33751.3|33754.1|33749.3|33759.1|33754.3|33753.6|33748.8|96
1645592400000|2022-02-23 05:00:00|33753.6|33748.8|33756.1|33751.3|33758.1|33753.3|33751.6|33746.8|153
1645592700000|2022-02-23 05:05:00|33755.6|33750.8|33760.1|33755.3|33760.6|33755.8|33754.1|33749.3|123
1645593000000|2022-02-23 05:10:00|33759.1|33754.3|33755.1|33750.3|33760.1|33755.3|33754.1|33749.3|80
1645593300000|2022-02-23 05:15:00|33754.6|33749.8|33750.6|33745.8|33757.6|33752.8|33750.1|33745.3|24
1645593600000|2022-02-23 05:20:00|33751.1|33746.3|33750.1|33745.3|33752.6|33747.8|33748.1|33743.3|37
1645593900000|2022-02-23 05:25:00|33750.6|33745.8|33754.6|33749.8|33757.6|33752.8|33742.6|33737.8|74
1645594200000|2022-02-23 05:30:00|33754.1|33749.3|33741.6|33736.8|33778.6|33773.8|33736.6|33731.8|466
1645594500000|2022-02-23 05:35:00|33742.1|33737.3|33732.1|33727.3|33743.6|33738.8|33730.1|33725.3|130
1645594800000|2022-02-23 05:40:00|33731.6|33726.8|33732.1|33727.3|33739.1|33734.3|33728.6|33723.8|86
1645595100000|2022-02-23 05:45:00|33733.1|33728.3|33737.1|33732.3|33739.1|33734.3|33727.6|33722.8|60
1645595400000|2022-02-23 05:50:00|33737.6|33732.8|33731.1|33726.3|33741.1|33736.3|33729.6|33724.8|66
1645595700000|2022-02-23 05:55:00|33730.6|33725.8|33735.6|33730.8|33741.6|33736.8|33729.1|33724.3|76
1645596000000|2022-02-23 06:00:00|33735.1|33730.3|33746.1|33741.3|33767.6|33762.8|33733.1|33728.3|357
1645596300000|2022-02-23 06:05:00|33745.6|33740.8|33747.1|33742.3|33756.1|33751.3|33742.6|33737.8|202
1645596600000|2022-02-23 06:10:00|33746.6|33741.8|33764.6|33759.8|33772.1|33767.3|33746.1|33741.3|184
1645596900000|2022-02-23 06:15:00|33765.1|33760.3|33762.1|33757.3|33769.1|33764.3|33758.6|33753.8|112
1645597200000|2022-02-23 06:20:00|33761.6|33756.8|33731.6|33726.8|33762.1|33757.3|33730.6|33725.8|191
1645597500000|2022-02-23 06:25:00|33732.1|33727.3|33733.6|33728.8|33738.6|33733.8|33724.1|33719.3|229
1645597800000|2022-02-23 06:30:00|33734.6|33729.8|33711.1|33706.3|33734.6|33729.8|33709.6|33704.8|285
1645598100000|2022-02-23 06:35:00|33710.6|33705.8|33717.6|33712.8|33724.1|33719.3|33710.1|33705.3|92
1645598400000|2022-02-23 06:40:00|33717.1|33712.3|33713.1|33708.3|33717.1|33712.3|33708.1|33703.3|49
1645598700000|2022-02-23 06:45:00|33713.6|33708.8|33731.6|33726.8|33731.6|33726.8|33712.1|33707.3|73
1645599000000|2022-02-23 06:50:00|33731.1|33726.3|33740.1|33735.3|33742.6|33737.8|33728.6|33723.8|110
1645599300000|2022-02-23 06:55:00|33739.6|33734.8|33700.6|33695.8|33739.6|33734.8|33699.1|33694.3|254
1645599600000|2022-02-23 07:00:00|33700|33696.4|33674|33670.4|33710|33706.4|33670.5|33666.9|332
1645599900000|2022-02-23 07:05:00|33673.5|33669.9|33689.5|33685.9|33691|33687.4|33663.5|33659.9|258
1645600200000|2022-02-23 07:10:00|33690|33686.4|33692.5|33688.9|33713|33709.4|33684.5|33680.9|315
1645600500000|2022-02-23 07:15:00|33692|33688.4|33698.5|33694.9|33705.5|33701.9|33679.5|33675.9|223
1645600800000|2022-02-23 07:20:00|33698|33694.4|33694.5|33690.9|33698|33694.4|33682.5|33678.9|142
1645601100000|2022-02-23 07:25:00|33695|33691.4|33710.5|33706.9|33729|33725.4|33694|33690.4|362
1645601400000|2022-02-23 07:30:00|33708.5|33704.9|33732|33728.4|33746|33742.4|33707.5|33703.9|344
1645601700000|2022-02-23 07:35:00|33733.5|33729.9|33755|33751.4|33756|33752.4|33724|33720.4|218
1645602000000|2022-02-23 07:40:00|33754.5|33750.9|33750.5|33746.9|33764.5|33760.9|33745|33741.4|314
1645602300000|2022-02-23 07:45:00|33751|33747.4|33735.5|33731.9|33752.5|33748.9|33728.5|33724.9|294
1645602600000|2022-02-23 07:50:00|33735|33731.4|33739.5|33735.9|33743.5|33739.9|33725|33721.4|306
1645602900000|2022-02-23 07:55:00|33740.5|33736.9|33741.5|33737.9|33749|33745.4|33724.5|33720.9|365
1645603200000|2022-02-23 08:00:00|33742|33738.4|33792.5|33788.9|33795.5|33791.9|33708.5|33704.9|1388
1645603500000|2022-02-23 08:05:00|33793|33789.4|33805|33801.4|33807|33803.4|33775.5|33771.9|1026
1645603800000|2022-02-23 08:10:00|33804.5|33800.9|33835.5|33831.9|33845|33841.4|33802|33798.4|1563
1645604100000|2022-02-23 08:15:00|33836|33832.4|33836.5|33832.9|33847.5|33843.9|33818|33814.4|816
1645604400000|2022-02-23 08:20:00|33837|33833.4|33838.5|33834.9|33843.5|33839.9|33815|33811.4|790
1645604700000|2022-02-23 08:25:00|33838|33834.4|33830.5|33826.9|33842|33838.4|33819|33815.4|514
1645605000000|2022-02-23 08:30:00|33831|33827.4|33838.5|33834.9|33840|33836.4|33794|33790.4|661
1645605300000|2022-02-23 08:35:00|33839|33835.4|33837.5|33833.9|33845|33841.4|33830.5|33826.9|591
1645605600000|2022-02-23 08:40:00|33837|33833.4|33831.5|33827.9|33841.5|33837.9|33828.5|33824.9|422
1645605900000|2022-02-23 08:45:00|33831|33827.4|33826.5|33822.9|33834.5|33830.9|33815.5|33811.9|481
1645606200000|2022-02-23 08:50:00|33827|33823.4|33820|33816.4|33854.5|33850.9|33811.5|33807.9|851
1645606500000|2022-02-23 08:55:00|33820.5|33816.9|33847.5|33843.9|33850|33846.4|33805|33801.4|372
1645606800000|2022-02-23 09:00:00|33852.5|33848.9|33852|33848.4|33854.5|33850.9|33834.5|33830.9|759
1645607100000|2022-02-23 09:05:00|33851.5|33847.9|33846|33842.4|33860|33856.4|33829.5|33825.9|1037
1645607400000|2022-02-23 09:10:00|33846.5|33842.9|33871.5|33867.9|33874|33870.4|33842.5|33838.9|777
1645607700000|2022-02-23 09:15:00|33873.5|33869.9|33879.5|33875.9|33886|33882.4|33865.5|33861.9|714
1645608000000|2022-02-23 09:20:00|33878|33874.4|33874.5|33870.9|33885.5|33881.9|33865.5|33861.9|906
1645608300000|2022-02-23 09:25:00|33876.5|33872.9|33870|33866.4|33884.5|33880.9|33848|33844.4|1109
1645608600000|2022-02-23 09:30:00|33871.5|33867.9|33878.5|33874.9|33896|33892.4|33866.5|33862.9|996
1645608900000|2022-02-23 09:35:00|33879|33875.4|33866.5|33862.9|33884|33880.4|33864|33860.4|365
1645609200000|2022-02-23 09:40:00|33867|33863.4|33879|33875.4|33891|33887.4|33864|33860.4|364
1645609500000|2022-02-23 09:45:00|33878.5|33874.9|33887.5|33883.9|33889|33885.4|33868.5|33864.9|318
1645609800000|2022-02-23 09:50:00|33888|33884.4|33854.5|33850.9|33893|33889.4|33851.5|33847.9|580
1645610100000|2022-02-23 09:55:00|33855|33851.4|33820.5|33816.9|33863|33859.4|33807.5|33803.9|1004
1645610400000|2022-02-23 10:00:00|33821|33817.4|33830.5|33826.9|33836|33832.4|33812.5|33808.9|480
1645610700000|2022-02-23 10:05:00|33830|33826.4|33792.5|33788.9|33835|33831.4|33790|33786.4|536
1645611000000|2022-02-23 10:10:00|33792|33788.4|33787.5|33783.9|33799|33795.4|33763|33759.4|596
1645611300000|2022-02-23 10:15:00|33787|33783.4|33804.5|33800.9|33805|33801.4|33777|33773.4|393
1645611600000|2022-02-23 10:20:00|33805|33801.4|33820.5|33816.9|33823|33819.4|33802.5|33798.9|428
1645611900000|2022-02-23 10:25:00|33821|33817.4|33820|33816.4|33830|33826.4|33812.5|33808.9|265
1645612200000|2022-02-23 10:30:00|33819.5|33815.9|33823.5|33819.9|33829|33825.4|33810|33806.4|209
1645612500000|2022-02-23 10:35:00|33823|33819.4|33816.5|33812.9|33824.5|33820.9|33809.5|33805.9|212
1645612800000|2022-02-23 10:40:00|33816|33812.4|33829|33825.4|33842|33838.4|33814.5|33810.9|344
1645613100000|2022-02-23 10:45:00|33828.5|33824.9|33769|33765.4|33830|33826.4|33765.5|33761.9|511
1645613400000|2022-02-23 10:50:00|33769.5|33765.9|33788.5|33784.9|33793|33789.4|33766.5|33762.9|264
1645613700000|2022-02-23 10:55:00|33788|33784.4|33812.5|33808.9|33813.5|33809.9|33785.5|33781.9|239
1645614000000|2022-02-23 11:00:00|33811.5|33807.9|33811.5|33807.9|33819.5|33815.9|33791.5|33787.9|326
1645614300000|2022-02-23 11:05:00|33811|33807.4|33813.5|33809.9|33821|33817.4|33792.5|33788.9|355
1645614600000|2022-02-23 11:10:00|33814|33810.4|33787.5|33783.9|33825.5|33821.9|33779|33775.4|253
1645614900000|2022-02-23 11:15:00|33788|33784.4|33771.5|33767.9|33798.5|33794.9|33769|33765.4|358
1645615200000|2022-02-23 11:20:00|33771|33767.4|33768.5|33764.9|33777.5|33773.9|33750|33746.4|518
1645615500000|2022-02-23 11:25:00|33769|33765.4|33775.5|33771.9|33782.5|33778.9|33762|33758.4|394
1645615800000|2022-02-23 11:30:00|33776|33772.4|33775.5|33771.9|33785|33781.4|33770|33766.4|336
1645616100000|2022-02-23 11:35:00|33776|33772.4|33754.5|33750.9|33786|33782.4|33747.5|33743.9|360
1645616400000|2022-02-23 11:40:00|33755|33751.4|33750.5|33746.9|33770.5|33766.9|33745.5|33741.9|189
1645616700000|2022-02-23 11:45:00|33750|33746.4|33731.5|33727.9|33757.5|33753.9|33729.5|33725.9|363
1645617000000|2022-02-23 11:50:00|33732|33728.4|33749.5|33745.9|33758|33754.4|33729|33725.4|551
1645617300000|2022-02-23 11:55:00|33749|33745.4|33707|33703.4|33755|33751.4|33695|33691.4|1331
1645617600000|2022-02-23 12:00:00|33710.5|33706.9|33729.5|33725.9|33737.5|33733.9|33703.5|33699.9|410
1645617900000|2022-02-23 12:05:00|33730|33726.4|33754.5|33750.9|33758.5|33754.9|33730|33726.4|440
1645618200000|2022-02-23 12:10:00|33754|33750.4|33766.5|33762.9|33772.5|33768.9|33745|33741.4|395
1645618500000|2022-02-23 12:15:00|33767|33763.4|33775.5|33771.9|33778.5|33774.9|33765|33761.4|256
1645618800000|2022-02-23 12:20:00|33776|33772.4|33780.5|33776.9|33782.5|33778.9|33767.5|33763.9|320
1645619100000|2022-02-23 12:25:00|33781|33777.4|33779|33775.4|33783.5|33779.9|33771.5|33767.9|306
1645619400000|2022-02-23 12:30:00|33779.5|33775.9|33795.5|33791.9|33800|33796.4|33771|33767.4|470
1645619700000|2022-02-23 12:35:00|33796|33792.4|33815|33811.4|33820|33816.4|33793.5|33789.9|362
1645620000000|2022-02-23 12:40:00|33814.5|33810.9|33810.5|33806.9|33822|33818.4|33809|33805.4|290
1645620300000|2022-02-23 12:45:00|33811|33807.4|33802.5|33798.9|33814.5|33810.9|33800.5|33796.9|314
1645620600000|2022-02-23 12:50:00|33803|33799.4|33826.5|33822.9|33829|33825.4|33801.5|33797.9|302
1645620900000|2022-02-23 12:55:00|33827|33823.4|33822.5|33818.9|33827.5|33823.9|33820|33816.4|239
1645621200000|2022-02-23 13:00:00|33823|33819.4|33829.5|33825.9|33836|33832.4|33814.5|33810.9|519
1645621500000|2022-02-23 13:05:00|33829|33825.4|33848.5|33844.9|33853.5|33849.9|33827.5|33823.9|637
1645621800000|2022-02-23 13:10:00|33848|33844.4|33834.5|33830.9|33851.5|33847.9|33830|33826.4|371
1645622100000|2022-02-23 13:15:00|33835|33831.4|33840|33836.4|33843.5|33839.9|33830.5|33826.9|384
1645622400000|2022-02-23 13:20:00|33839.5|33835.9|33806.5|33802.9|33845|33841.4|33801.5|33797.9|766
1645622700000|2022-02-23 13:25:00|33807|33803.4|33808.5|33804.9|33818.5|33814.9|33800.5|33796.9|308
1645623000000|2022-02-23 13:30:00|33809|33805.4|33774|33770.4|33817|33813.4|33771.5|33767.9|643
1645623300000|2022-02-23 13:35:00|33773.5|33769.9|33790.5|33786.9|33797.5|33793.9|33771|33767.4|577
1645623600000|2022-02-23 13:40:00|33792|33788.4|33794.5|33790.9|33801|33797.4|33781|33777.4|309
1645623900000|2022-02-23 13:45:00|33794|33790.4|33801.5|33797.9|33805|33801.4|33793|33789.4|230
1645624200000|2022-02-23 13:50:00|33801|33797.4|33823.5|33819.9|33824|33820.4|33790|33786.4|470
1645624500000|2022-02-23 13:55:00|33823|33819.4|33831.5|33827.9|33839.5|33835.9|33821|33817.4|350
1645624800000|2022-02-23 14:00:00|33831|33827.4|33829.5|33825.9|33839|33835.4|33818|33814.4|512
1645625100000|2022-02-23 14:05:00|33829|33825.4|33823.5|33819.9|33831|33827.4|33815|33811.4|176
1645625400000|2022-02-23 14:10:00|33823|33819.4|33827.5|33823.9|33831|33827.4|33818|33814.4|253
1645625700000|2022-02-23 14:15:00|33828|33824.4|33831.5|33827.9|33849.5|33845.9|33825.5|33821.9|727
1645626000000|2022-02-23 14:20:00|33832|33828.4|33843.5|33839.9|33845|33841.4|33823|33819.4|510
1645626300000|2022-02-23 14:25:00|33843|33839.4|33827|33823.4|33845.5|33841.9|33809|33805.4|1469
1645626600000|2022-02-23 14:30:00|33826.4|33824|33808.9|33806.5|33833.4|33831|33773.9|33771.5|7007
1645626900000|2022-02-23 14:35:00|33809.9|33807.5|33789.9|33787.5|33815.9|33813.5|33735.9|33733.5|5401
1645627200000|2022-02-23 14:40:00|33791.9|33789.5|33756.4|33754|33796.4|33794|33744.9|33742.5|3400
1645627500000|2022-02-23 14:45:00|33756.9|33754.5|33772.9|33770.5|33816.4|33814|33756.9|33754.5|3438
1645627800000|2022-02-23 14:50:00|33773.9|33771.5|33684.9|33682.5|33774.9|33772.5|33681.4|33679|4795
1645628100000|2022-02-23 14:55:00|33683.9|33681.5|33677.9|33675.5|33720.9|33718.5|33672.9|33670.5|3013
1645628400000|2022-02-23 15:00:00|33677.4|33675|33645.9|33643.5|33678.9|33676.5|33609.9|33607.5|4602
1645628700000|2022-02-23 15:05:00|33646.9|33644.5|33594.4|33592|33648.9|33646.5|33577.9|33575.5|3452
1645629000000|2022-02-23 15:10:00|33593.9|33591.5|33597.4|33595|33612.4|33610|33556.4|33554|2960
1645629300000|2022-02-23 15:15:00|33597.9|33595.5|33575.4|33573|33605.9|33603.5|33557.9|33555.5|3215
1645629600000|2022-02-23 15:20:00|33575.9|33573.5|33544.9|33542.5|33609.4|33607|33538.4|33536|2902
1645629900000|2022-02-23 15:25:00|33546.4|33544|33502.4|33500|33556.4|33554|33478.4|33476|3744
1645630200000|2022-02-23 15:30:00|33501.9|33499.5|33524.4|33522|33531.4|33529|33463.9|33461.5|2738
1645630500000|2022-02-23 15:35:00|33524.9|33522.5|33552.4|33550|33585.4|33583|33519.4|33517|2652
1645630800000|2022-02-23 15:40:00|33552.9|33550.5|33516.9|33514.5|33559.4|33557|33501.4|33499|2358
1645631100000|2022-02-23 15:45:00|33517.4|33515|33516.4|33514|33548.9|33546.5|33501.9|33499.5|1546
1645631400000|2022-02-23 15:50:00|33517.4|33515|33539.4|33537|33554.4|33552|33508.4|33506|1515
1645631700000|2022-02-23 15:55:00|33537.4|33535|33535.4|33533|33570.4|33568|33503.4|33501|2330
1645632000000|2022-02-23 16:00:00|33534.9|33532.5|33497.9|33495.5|33558.4|33556|33479.4|33477|2726
1645632300000|2022-02-23 16:05:00|33497.4|33495|33467.4|33465|33502.4|33500|33444.4|33442|2869
1645632600000|2022-02-23 16:10:00|33466.9|33464.5|33483.9|33481.5|33491.4|33489|33448.4|33446|1589
1645632900000|2022-02-23 16:15:00|33484.4|33482|33487.4|33485|33488.4|33486|33449.4|33447|1609
1645633200000|2022-02-23 16:20:00|33486.9|33484.5|33482.4|33480|33498.9|33496.5|33471.9|33469.5|1375
1645633500000|2022-02-23 16:25:00|33481.9|33479.5|33482.4|33480|33513.4|33511|33473.9|33471.5|1351
1645633800000|2022-02-23 16:30:00|33481.9|33479.5|33500.9|33498.5|33534.4|33532|33452.4|33450|2147
1645634100000|2022-02-23 16:35:00|33501.4|33499|33511.4|33509|33547.4|33545|33480.4|33478|1976
1645634400000|2022-02-23 16:40:00|33511.9|33509.5|33496.4|33494|33540.9|33538.5|33491.9|33489.5|1667
1645634700000|2022-02-23 16:45:00|33496.9|33494.5|33551.4|33549|33553.4|33551|33481.4|33479|1787
1645635000000|2022-02-23 16:50:00|33550.9|33548.5|33576.4|33574|33600.4|33598|33534.4|33532|2128
1645635300000|2022-02-23 16:55:00|33575.9|33573.5|33593.4|33591|33607.9|33605.5|33572.4|33570|1701
1645635600000|2022-02-23 17:00:00|33593.9|33591.5|33587.4|33585|33598.4|33596|33543.9|33541.5|1569
1645635900000|2022-02-23 17:05:00|33586.9|33584.5|33592.4|33590|33592.4|33590|33564.9|33562.5|750
1645636200000|2022-02-23 17:10:00|33591.9|33589.5|33577.9|33575.5|33616.4|33614|33565.9|33563.5|1168
1645636500000|2022-02-23 17:15:00|33578.4|33576|33659.9|33657.5|33666.9|33664.5|33576.4|33574|1732
1645636800000|2022-02-23 17:20:00|33660.4|33658|33660.4|33658|33673.4|33671|33647.4|33645|1714
1645637100000|2022-02-23 17:25:00|33659.9|33657.5|33670.9|33668.5|33677.4|33675|33650.9|33648.5|1298
1645637400000|2022-02-23 17:30:00|33671.4|33669|33639.9|33637.5|33683.4|33681|33639.4|33637|1434
1645637700000|2022-02-23 17:35:00|33640.4|33638|33615.4|33613|33643.9|33641.5|33604.9|33602.5|1346
1645638000000|2022-02-23 17:40:00|33615.3|33612.9|33630.3|33627.9|33636.8|33634.4|33599.3|33596.9|734
1645638300000|2022-02-23 17:45:00|33630.8|33628.4|33595.3|33592.9|33639.8|33637.4|33593.8|33591.4|1024
1645638600000|2022-02-23 17:50:00|33595.8|33593.4|33553.8|33551.4|33604.3|33601.9|33537.8|33535.4|1560
1645638900000|2022-02-23 17:55:00|33553.3|33550.9|33553.8|33551.4|33563.8|33561.4|33527.8|33525.4|1018
1645639200000|2022-02-23 18:00:00|33553.3|33550.9|33511.3|33508.9|33554.3|33551.9|33506.8|33504.4|1020
1645639500000|2022-02-23 18:05:00|33511.8|33509.4|33493.3|33490.9|33522.3|33519.9|33472.3|33469.9|1301
1645639800000|2022-02-23 18:10:00|33492.8|33490.4|33411.3|33408.9|33499.8|33497.4|33403.8|33401.4|2480
1645640100000|2022-02-23 18:15:00|33411.8|33409.4|33433.3|33430.9|33442.8|33440.4|33384.3|33381.9|1773
1645640400000|2022-02-23 18:20:00|33433.8|33431.4|33415.3|33412.9|33440.8|33438.4|33391.8|33389.4|1496
1645640700000|2022-02-23 18:25:00|33415.8|33413.4|33387.3|33384.9|33438.3|33435.9|33377.8|33375.4|1763
1645641000000|2022-02-23 18:30:00|33386.8|33384.4|33342.8|33340.4|33401.8|33399.4|33337.8|33335.4|2387
1645641300000|2022-02-23 18:35:00|33342.3|33339.9|33407.3|33404.9|33413.8|33411.4|33329.8|33327.4|1767
1645641600000|2022-02-23 18:40:00|33406.8|33404.4|33412.3|33409.9|33420.8|33418.4|33391.8|33389.4|1064
1645641900000|2022-02-23 18:45:00|33410.8|33408.4|33463.3|33460.9|33481.8|33479.4|33401.3|33398.9|1790
1645642200000|2022-02-23 18:50:00|33462.8|33460.4|33380.3|33377.9|33466.3|33463.9|33367.3|33364.9|1562
1645642500000|2022-02-23 18:55:00|33379.8|33377.4|33405.3|33402.9|33413.3|33410.9|33368.8|33366.4|1119
1645642800000|2022-02-23 19:00:00|33404.8|33402.4|33356.3|33353.9|33435.3|33432.9|33335.3|33332.9|1631
1645643100000|2022-02-23 19:05:00|33356.8|33354.4|33385.8|33383.4|33408.8|33406.4|33345.8|33343.4|967
1645643400000|2022-02-23 19:10:00|33385.3|33382.9|33370.3|33367.9|33422.8|33420.4|33360.3|33357.9|1148
1645643700000|2022-02-23 19:15:00|33371.3|33368.9|33372.3|33369.9|33406.3|33403.9|33321.8|33319.4|1795
1645644000000|2022-02-23 19:20:00|33371.8|33369.4|33307.3|33304.9|33391.8|33389.4|33299.3|33296.9|2698
1645644300000|2022-02-23 19:25:00|33307.8|33305.4|33287.3|33284.9|33319.8|33317.4|33273.8|33271.4|1613
1645644600000|2022-02-23 19:30:00|33287.8|33285.4|33280.3|33277.9|33314.3|33311.9|33265.8|33263.4|1725
1645644900000|2022-02-23 19:35:00|33280.8|33278.4|33284.8|33282.4|33306.8|33304.4|33280.8|33278.4|1294
1645645200000|2022-02-23 19:40:00|33285.3|33282.9|33201.3|33198.9|33285.3|33282.9|33184.3|33181.9|2641
1645645500000|2022-02-23 19:45:00|33201.8|33199.4|33242.8|33240.4|33282.8|33280.4|33197.3|33194.9|2113
1645645800000|2022-02-23 19:50:00|33243.3|33240.9|33216.3|33213.9|33262.8|33260.4|33212.8|33210.4|1376
1645646100000|2022-02-23 19:55:00|33216.8|33214.4|33224.8|33222.4|33257.8|33255.4|33202.8|33200.4|1589
1645646400000|2022-02-23 20:00:00|33225.3|33222.9|33176.3|33173.9|33235.3|33232.9|33165.3|33162.9|2080
1645646700000|2022-02-23 20:05:00|33176.8|33174.4|33162.3|33159.9|33204.3|33201.9|33146.3|33143.9|1574
1645647000000|2022-02-23 20:10:00|33162.8|33160.4|33191.3|33188.9|33192.3|33189.9|33139.3|33136.9|1518
1645647300000|2022-02-23 20:15:00|33190.8|33188.4|33178.3|33175.9|33227.3|33224.9|33172.3|33169.9|1680
1645647600000|2022-02-23 20:20:00|33179.9|33177.5|33202.9|33200.5|33210.4|33208|33163.9|33161.5|1650
1645647900000|2022-02-23 20:25:00|33203.4|33201|33249.9|33247.5|33265.9|33263.5|33184.4|33182|2611
1645648200000|2022-02-23 20:30:00|33247.9|33245.5|33211.9|33209.5|33256.9|33254.5|33179.4|33177|2701
1645648500000|2022-02-23 20:35:00|33212.4|33210|33155.9|33153.5|33232.9|33230.5|33155.9|33153.5|1718
1645648800000|2022-02-23 20:40:00|33155.4|33153|33151.9|33149.5|33190.9|33188.5|33147.9|33145.5|2742
1645649100000|2022-02-23 20:45:00|33151.4|33149|33118.9|33116.5|33179.9|33177.5|33115.9|33113.5|4184
1645649400000|2022-02-23 20:50:00|33114.4|33112|33105.9|33103.5|33162.9|33160.5|33088.9|33086.5|4089
1645649700000|2022-02-23 20:55:00|33106.4|33104|33147.4|33145|33155.9|33153.5|33093.9|33091.5|4509
1645650000000|2022-02-23 21:00:00|33149.4|33147|33150.2|33145.4|33176.2|33171.4|33125.7|33120.9|1723
1645650300000|2022-02-23 21:05:00|33149.7|33144.9|33150.2|33145.4|33173.2|33168.4|33148.2|33143.4|895
1645650600000|2022-02-23 21:10:00|33151.2|33146.4|33145.2|33140.4|33170.7|33165.9|33137.7|33132.9|763
1645650900000|2022-02-23 21:15:00|33145.7|33140.9|33149.2|33144.4|33157.7|33152.9|33139.7|33134.9|343
1645651200000|2022-02-23 21:20:00|33149.7|33144.9|33155.2|33150.4|33156.2|33151.4|33136.7|33131.9|237
1645651500000|2022-02-23 21:25:00|33155.7|33150.9|33147.2|33142.4|33160.2|33155.4|33138.7|33133.9|265
1645651800000|2022-02-23 21:30:00|33147.7|33142.9|33137.2|33132.4|33148.2|33143.4|33132.7|33127.9|205
1645652100000|2022-02-23 21:35:00|33137.7|33132.9|33150.7|33145.9|33159.7|33154.9|33120.2|33115.4|364
1645652400000|2022-02-23 21:40:00|33151.2|33146.4|33113.7|33108.9|33153.7|33148.9|33084.2|33079.4|1087
1645652700000|2022-02-23 21:45:00|33113.2|33108.4|33123.2|33118.4|33139.7|33134.9|33110.7|33105.9|355
1645653000000|2022-02-23 21:50:00|33123.7|33118.9|33120.7|33115.9|33129.7|33124.9|33104.7|33099.9|477
1645653300000|2022-02-23 21:55:00|33120.2|33115.4|33109.9|33100.1|33121.7|33116.9|33097.2|33092.4|272
1645653600000|2022-02-23 22:00:00|33111.1|33101.3|33105.3|33095.5|33112.9|33103.1|33102.4|33092.6|0
1645653900000|2022-02-23 22:05:00|33105|33095.2|33103.4|33093.6|33109.2|33099.4|33103.3|33093.5|0
1645654200000|2022-02-23 22:10:00|33103.1|33093.3|33105.2|33095.4|33109.6|33099.8|33101.3|33091.5|0
1645654500000|2022-02-23 22:15:00|33105.3|33095.5|33104.4|33094.6|33106.9|33097.1|33102|33092.2|0
1645654800000|2022-02-23 22:20:00|33104.2|33094.4|33099.5|33089.7|33104.2|33094.4|33098.9|33089.1|0
1645655100000|2022-02-23 22:25:00|33099.6|33089.8|33093.1|33083.3|33101.6|33091.8|33093.1|33083.3|0
1645655400000|2022-02-23 22:30:00|33092.8|33083|33088.2|33078.4|33093.9|33084.1|33084.4|33074.6|0
1645655700000|2022-02-23 22:35:00|33088.3|33078.5|33086.7|33076.9|33095.6|33085.8|33086.6|33076.8|0
1645656000000|2022-02-23 22:40:00|33086.8|33077|33088.5|33078.7|33088.5|33078.7|33084.8|33075|0
1645656300000|2022-02-23 22:45:00|33090.5|33080.7|33105.6|33095.8|33106.3|33096.5|33088.2|33078.4|0
1645656600000|2022-02-23 22:50:00|33105.9|33096.1|33108.5|33098.7|33110.4|33100.6|33103.9|33094.1|0
1645656900000|2022-02-23 22:55:00|33108.6|33098.8|33121.2|33111.4|33122.4|33112.6|33107.7|33097.9|0
1645657200000|2022-02-23 23:00:00|33118.7|33113.9|33119.2|33114.4|33162.2|33157.4|33115.7|33110.9|660
1645657500000|2022-02-23 23:05:00|33119.7|33114.9|33101.2|33096.4|33128.2|33123.4|33090.7|33085.9|508
1645657800000|2022-02-23 23:10:00|33101.7|33096.9|33114.2|33109.4|33119.2|33114.4|33086.2|33081.4|321
1645658100000|2022-02-23 23:15:00|33113.7|33108.9|33081.2|33076.4|33119.7|33114.9|33077.7|33072.9|561
1645658400000|2022-02-23 23:20:00|33082.7|33077.9|33078.2|33073.4|33094.2|33089.4|33077.7|33072.9|462
1645658700000|2022-02-23 23:25:00|33079.2|33074.4|33115.2|33110.4|33137.2|33132.4|33079.2|33074.4|400
1645659000000|2022-02-23 23:30:00|33115.7|33110.9|33133.7|33128.9|33135.2|33130.4|33113.7|33108.9|202
1645659300000|2022-02-23 23:35:00|33133.2|33128.4|33130.2|33125.4|33135.2|33130.4|33119.7|33114.9|167
1645659600000|2022-02-23 23:40:00|33130.7|33125.9|33163.2|33158.4|33175.2|33170.4|33126.2|33121.4|488
1645659900000|2022-02-23 23:45:00|33162.7|33157.9|33133.2|33128.4|33166.2|33161.4|33130.7|33125.9|240
1645660200000|2022-02-23 23:50:00|33133.7|33128.9|33144.2|33139.4|33148.2|33143.4|33124.2|33119.4|174
1645660500000|2022-02-23 23:55:00|33144.7|33139.9|33125.2|33120.4|33152.7|33147.9|33119.2|33114.4|335
1645660800000|2022-02-24 00:00:00|33124.7|33119.9|33117.2|33112.4|33160.2|33155.4|33098.2|33093.4|558
1645661100000|2022-02-24 00:05:00|33117.7|33112.9|33102.2|33097.4|33128.2|33123.4|33087.2|33082.4|307
1645661400000|2022-02-24 00:10:00|33101.7|33096.9|33127.7|33122.9|33145.7|33140.9|33096.2|33091.4|325
1645661700000|2022-02-24 00:15:00|33126.7|33121.9|33106.2|33101.4|33127.2|33122.4|33087.2|33082.4|476
1645662000000|2022-02-24 00:20:00|33106.7|33101.9|33104.2|33099.4|33115.7|33110.9|33086.2|33081.4|305
1645662300000|2022-02-24 00:25:00|33104.7|33099.9|33075.7|33070.9|33114.7|33109.9|33029.7|33024.9|1942
1645662600000|2022-02-24 00:30:00|33075.2|33070.4|33023.7|33018.9|33084.2|33079.4|33013.7|33008.9|1259
1645662900000|2022-02-24 00:35:00|33023.2|33018.4|33022.7|33017.9|33061.7|33056.9|33001.2|32996.4|1265
1645663200000|2022-02-24 00:40:00|33023.2|33018.4|33030.7|33025.9|33051.2|33046.4|33017.2|33012.4|433
1645663500000|2022-02-24 00:45:00|33031.2|33026.4|33030.7|33025.9|33036.2|33031.4|33016.2|33011.4|297
1645663800000|2022-02-24 00:50:00|33030.2|33025.4|32984.7|32979.9|33037.2|33032.4|32983.7|32978.9|384
1645664100000|2022-02-24 00:55:00|32985.7|32980.9|32936.7|32931.9|33004.7|32999.9|32935.7|32930.9|1196
1645664400000|2022-02-24 01:00:00|32937.2|32932.4|32946.2|32941.4|32979.7|32974.9|32933.2|32928.4|794
1645664700000|2022-02-24 01:05:00|32945.7|32940.9|32962.2|32957.4|32964.2|32959.4|32927.2|32922.4|765
1645665000000|2022-02-24 01:10:00|32961.7|32956.9|32953.7|32948.9|33001.7|32996.9|32948.2|32943.4|726
1645665300000|2022-02-24 01:15:00|32954.2|32949.4|32905.2|32900.4|32962.7|32957.9|32886.2|32881.4|1142
1645665600000|2022-02-24 01:20:00|32904.7|32899.9|32898.2|32893.4|32915.2|32910.4|32879.2|32874.4|608
1645665900000|2022-02-24 01:25:00|32898.7|32893.9|32894.7|32889.9|32912.7|32907.9|32892.2|32887.4|274
1645666200000|2022-02-24 01:30:00|32894.2|32889.4|32937.7|32932.9|32963.7|32958.9|32882.7|32877.9|899
1645666500000|2022-02-24 01:35:00|32937.2|32932.4|32934.2|32929.4|32950.2|32945.4|32917.7|32912.9|419
1645666800000|2022-02-24 01:40:00|32933.7|32928.9|32934.2|32929.4|32966.2|32961.4|32919.2|32914.4|513
1645667100000|2022-02-24 01:45:00|32936.2|32931.4|32957.2|32952.4|32979.7|32974.9|32926.7|32921.9|474
1645667400000|2022-02-24 01:50:00|32956.7|32951.9|33011.2|33006.4|33044.7|33039.9|32956.2|32951.4|974
1645667700000|2022-02-24 01:55:00|33012.2|33007.4|33010.2|33005.4|33020.2|33015.4|32976.7|32971.9|547
1645668000000|2022-02-24 02:00:00|33009.7|33004.9|32977.7|32972.9|33029.7|33024.9|32976.2|32971.4|572
1645668300000|2022-02-24 02:05:00|32978.7|32973.9|32967.2|32962.4|32998.2|32993.4|32945.7|32940.9|778
1645668600000|2022-02-24 02:10:00|32967.7|32962.9|32984.2|32979.4|32997.2|32992.4|32958.7|32953.9|349
1645668900000|2022-02-24 02:15:00|32983.7|32978.9|32989.7|32984.9|33021.7|33016.9|32982.2|32977.4|336
1645669200000|2022-02-24 02:20:00|32989.2|32984.4|32977.2|32972.4|32990.7|32985.9|32967.2|32962.4|324
1645669500000|2022-02-24 02:25:00|32976.7|32971.9|32900.7|32895.9|32980.2|32975.4|32897.7|32892.9|1063
1645669800000|2022-02-24 02:30:00|32903.2|32898.4|32942.7|32937.9|32949.2|32944.4|32884.2|32879.4|593
1645670100000|2022-02-24 02:35:00|32942.2|32937.4|32958.7|32953.9|32971.7|32966.9|32929.2|32924.4|264
1645670400000|2022-02-24 02:40:00|32959.2|32954.4|32952.2|32947.4|32961.7|32956.9|32939.7|32934.9|269
1645670700000|2022-02-24 02:45:00|32954.2|32949.4|32918.2|32913.4|32976.7|32971.9|32907.7|32902.9|1048
1645671000000|2022-02-24 02:50:00|32919.2|32914.4|32873.7|32868.9|32936.2|32931.4|32848.2|32843.4|2224
1645671300000|2022-02-24 02:55:00|32874.2|32869.4|32868.7|32863.9|32931.7|32926.9|32856.2|32851.4|1979
1645671600000|2022-02-24 03:00:00|32868.2|32863.4|32827.7|32822.9|32884.7|32879.9|32800.2|32795.4|2424
1645671900000|2022-02-24 03:05:00|32828.2|32823.4|32618.7|32613.9|32828.7|32823.9|32581.2|32576.4|3878
1645672200000|2022-02-24 03:10:00|32621.7|32616.9|32654.2|32649.4|32722.2|32717.4|32591.2|32586.4|3314
1645672500000|2022-02-24 03:15:00|32654.7|32649.9|32653.2|32648.4|32695.2|32690.4|32623.7|32618.9|1560
1645672800000|2022-02-24 03:20:00|32653.7|32648.9|32591.2|32586.4|32685.2|32680.4|32589.2|32584.4|1709
1645673100000|2022-02-24 03:25:00|32590.2|32585.4|32605.2|32600.4|32618.7|32613.9|32565.2|32560.4|2405
1645673400000|2022-02-24 03:30:00|32605.7|32600.9|32454.2|32449.4|32607.7|32602.9|32420.7|32415.9|2973
1645673700000|2022-02-24 03:35:00|32453.7|32448.9|32349.2|32344.4|32490.2|32485.4|32349.2|32344.4|2001
1645674000000|2022-02-24 03:40:00|32351.2|32346.4|32410.2|32405.4|32429.7|32424.9|32294.2|32289.4|2852
1645674300000|2022-02-24 03:45:00|32410.7|32405.9|32473.2|32468.4|32486.2|32481.4|32398.2|32393.4|2172
1645674600000|2022-02-24 03:50:00|32473.7|32468.9|32432.7|32427.9|32509.7|32504.9|32415.2|32410.4|1723
1645674900000|2022-02-24 03:55:00|32433.2|32428.4|32382.7|32377.9|32433.7|32428.9|32351.7|32346.9|1677
1645675200000|2022-02-24 04:00:00|32383.2|32378.4|32435.7|32430.9|32437.7|32432.9|32365.7|32360.9|1110
1645675500000|2022-02-24 04:05:00|32435.2|32430.4|32448.7|32443.9|32470.7|32465.9|32388.7|32383.9|904
1645675800000|2022-02-24 04:10:00|32449.2|32444.4|32389.2|32384.4|32449.2|32444.4|32371.7|32366.9|940
1645676100000|2022-02-24 04:15:00|32388.2|32383.4|32371.2|32366.4|32405.7|32400.9|32341.2|32336.4|1354
1645676400000|2022-02-24 04:20:00|32371.7|32366.9|32412.2|32407.4|32436.7|32431.9|32365.2|32360.4|784
1645676700000|2022-02-24 04:25:00|32411.7|32406.9|32403.7|32398.9|32434.2|32429.4|32384.2|32379.4|657
1645677000000|2022-02-24 04:30:00|32404.2|32399.4|32448.2|32443.4|32481.7|32476.9|32392.2|32387.4|1035
1645677300000|2022-02-24 04:35:00|32448.7|32443.9|32431.7|32426.9|32461.7|32456.9|32428.7|32423.9|600
1645677600000|2022-02-24 04:40:00|32432.2|32427.4|32438.7|32433.9|32462.7|32457.9|32404.2|32399.4|765
1645677900000|2022-02-24 04:45:00|32439.2|32434.4|32484.2|32479.4|32489.7|32484.9|32436.2|32431.4|776
1645678200000|2022-02-24 04:50:00|32483.7|32478.9|32517.2|32512.4|32538.7|32533.9|32483.2|32478.4|861
1645678500000|2022-02-24 04:55:00|32517.7|32512.9|32508.7|32503.9|32529.7|32524.9|32499.2|32494.4|405
1645678800000|2022-02-24 05:00:00|32510.7|32505.9|32463.2|32458.4|32522.2|32517.4|32452.2|32447.4|749
1645679100000|2022-02-24 05:05:00|32463.7|32458.9|32448.7|32443.9|32500.7|32495.9|32423.2|32418.4|897
1645679400000|2022-02-24 05:10:00|32448.2|32443.4|32510.7|32505.9|32521.2|32516.4|32439.7|32434.9|572
1645679700000|2022-02-24 05:15:00|32511.2|32506.4|32499.7|32494.9|32518.2|32513.4|32474.7|32469.9|391
1645680000000|2022-02-24 05:20:00|32499.2|32494.4|32510.7|32505.9|32524.2|32519.4|32491.7|32486.9|301
1645680300000|2022-02-24 05:25:00|32510.2|32505.4|32477.2|32472.4|32530.7|32525.9|32470.2|32465.4|488
1645680600000|2022-02-24 05:30:00|32476.7|32471.9|32424.2|32419.4|32480.7|32475.9|32410.2|32405.4|624
1645680900000|2022-02-24 05:35:00|32424.7|32419.9|32396.2|32391.4|32441.7|32436.9|32394.7|32389.9|664
1645681200000|2022-02-24 05:40:00|32396.7|32391.9|32407.2|32402.4|32415.2|32410.4|32384.7|32379.9|511
1645681500000|2022-02-24 05:45:00|32404.7|32399.9|32396.7|32391.9|32433.7|32428.9|32391.7|32386.9|455
1645681800000|2022-02-24 05:50:00|32396.2|32391.4|32462.2|32457.4|32468.2|32463.4|32388.7|32383.9|560
1645682100000|2022-02-24 05:55:00|32462.7|32457.9|32441.2|32436.4|32478.7|32473.9|32434.7|32429.9|558
1645682400000|2022-02-24 06:00:00|32441.7|32436.9|32488.2|32483.4|32497.7|32492.9|32435.7|32430.9|727
1645682700000|2022-02-24 06:05:00|32488.7|32483.9|32518.7|32513.9|32519.2|32514.4|32470.7|32465.9|370
1645683000000|2022-02-24 06:10:00|32518.2|32513.4|32495.2|32490.4|32519.2|32514.4|32484.2|32479.4|448
1645683300000|2022-02-24 06:15:00|32494.7|32489.9|32494.2|32489.4|32560.7|32555.9|32473.7|32468.9|849
1645683600000|2022-02-24 06:20:00|32494.7|32489.9|32485.7|32480.9|32497.7|32492.9|32458.7|32453.9|407
1645683900000|2022-02-24 06:25:00|32485.2|32480.4|32453.2|32448.4|32502.7|32497.9|32441.7|32436.9|357
1645684200000|2022-02-24 06:30:00|32452.7|32447.9|32449.2|32444.4|32486.2|32481.4|32436.2|32431.4|388
1645684500000|2022-02-24 06:35:00|32448.7|32443.9|32436.7|32431.9|32462.2|32457.4|32404.2|32399.4|441
1645684800000|2022-02-24 06:40:00|32436.2|32431.4|32459.2|32454.4|32467.2|32462.4|32415.2|32410.4|473
1645685100000|2022-02-24 06:45:00|32459.7|32454.9|32380.7|32375.9|32465.2|32460.4|32379.7|32374.9|537
1645685400000|2022-02-24 06:50:00|32381.2|32376.4|32365.7|32360.9|32390.2|32385.4|32331.2|32326.4|1357
1645685700000|2022-02-24 06:55:00|32366.2|32361.4|32383.2|32378.4|32411.7|32406.9|32362.2|32357.4|458
1645686000000|2022-02-24 07:00:00|32382.6|32379|32368.1|32364.5|32455.6|32452|32366.1|32362.5|1063
1645686300000|2022-02-24 07:05:00|32368.6|32365|32397.1|32393.5|32411.1|32407.5|32276.1|32272.5|1702
1645686600000|2022-02-24 07:10:00|32396.6|32393|32353.1|32349.5|32396.6|32393|32307.1|32303.5|1174
1645686900000|2022-02-24 07:15:00|32353.6|32350|32293.6|32290|32361.1|32357.5|32260.1|32256.5|1633
1645687200000|2022-02-24 07:20:00|32292.1|32288.5|32284.6|32281|32320.6|32317|32271.6|32268|986
1645687500000|2022-02-24 07:25:00|32284.1|32280.5|32249.6|32246|32298.6|32295|32235.1|32231.5|1628
1645687800000|2022-02-24 07:30:00|32249.1|32245.5|32280.6|32277|32310.6|32307|32240.6|32237|1345
1645688100000|2022-02-24 07:35:00|32280.1|32276.5|32310.6|32307|32322.1|32318.5|32252.6|32249|1152
1645688400000|2022-02-24 07:40:00|32310.1|32306.5|32362.6|32359|32369.6|32366|32292.6|32289|1291
1645688700000|2022-02-24 07:45:00|32363.6|32360|32360.6|32357|32415.6|32412|32338.6|32335|1824
1645689000000|2022-02-24 07:50:00|32361.1|32357.5|32343.1|32339.5|32392.1|32388.5|32324.6|32321|1093
1645689300000|2022-02-24 07:55:00|32343.6|32340|32347.1|32343.5|32406.6|32403|32339.6|32336|1636
1645689600000|2022-02-24 08:00:00|32347.6|32344|32398.1|32394.5|32415.1|32411.5|32295.6|32292|2628
1645689900000|2022-02-24 08:05:00|32397.6|32394|32482.6|32479|32492.6|32489|32391.6|32388|2174
1645690200000|2022-02-24 08:10:00|32482.1|32478.5|32429.6|32426|32506.1|32502.5|32427.1|32423.5|1775
1645690500000|2022-02-24 08:15:00|32429.1|32425.5|32492.6|32489|32493.6|32490|32410.6|32407|1758
1645690800000|2022-02-24 08:20:00|32493.1|32489.5|32509.6|32506|32536.1|32532.5|32461.6|32458|2856
1645691100000|2022-02-24 08:25:00|32509.1|32505.5|32479.6|32476|32531.1|32527.5|32449.1|32445.5|1464
1645691400000|2022-02-24 08:30:00|32477.6|32474|32499.1|32495.5|32512.6|32509|32441.6|32438|1513
1645691700000|2022-02-24 08:35:00|32496.6|32493|32473.6|32470|32502.6|32499|32429.6|32426|1475
1645692000000|2022-02-24 08:40:00|32469.6|32466|32469.1|32465.5|32482.1|32478.5|32417.1|32413.5|1230
1645692300000|2022-02-24 08:45:00|32466.6|32463|32482.6|32479|32517.6|32514|32448.6|32445|1157
1645692600000|2022-02-24 08:50:00|32483.1|32479.5|32453.1|32449.5|32505.1|32501.5|32448.1|32444.5|1068
1645692900000|2022-02-24 08:55:00|32452.6|32449|32493.6|32490|32524.1|32520.5|32446.1|32442.5|1332
1645693200000|2022-02-24 09:00:00|32495.1|32491.5|32545.1|32541.5|32561.1|32557.5|32480.6|32477|2054
1645693500000|2022-02-24 09:05:00|32544.6|32541|32628.1|32624.5|32705.6|32702|32527.6|32524|3679
1645693800000|2022-02-24 09:10:00|32626.6|32623|32552.1|32548.5|32632.6|32629|32477.1|32473.5|3112
1645694100000|2022-02-24 09:15:00|32551.6|32548|32558.6|32555|32596.6|32593|32539.1|32535.5|1757
1645694400000|2022-02-24 09:20:00|32559.1|32555.5|32611.1|32607.5|32640.1|32636.5|32553.6|32550|1292
1645694700000|2022-02-24 09:25:00|32611.6|32608|32563.6|32560|32622.6|32619|32552.6|32549|1492
1645695000000|2022-02-24 09:30:00|32564.1|32560.5|32566.6|32563|32594.1|32590.5|32543.1|32539.5|1154
1645695300000|2022-02-24 09:35:00|32566.1|32562.5|32566.1|32562.5|32575.1|32571.5|32531.1|32527.5|833
1645695600000|2022-02-24 09:40:00|32566.6|32563|32519.1|32515.5|32589.6|32586|32488.1|32484.5|1289
1645695900000|2022-02-24 09:45:00|32518.6|32515|32540.6|32537|32555.1|32551.5|32505.1|32501.5|728
1645696200000|2022-02-24 09:50:00|32540.1|32536.5|32494.1|32490.5|32564.6|32561|32474.6|32471|815
1645696500000|2022-02-24 09:55:00|32495.1|32491.5|32455.1|32451.5|32516.1|32512.5|32455.1|32451.5|1191
1645696800000|2022-02-24 10:00:00|32454.1|32450.5|32481.6|32478|32489.6|32486|32442.6|32439|1415
1645697100000|2022-02-24 10:05:00|32481.1|32477.5|32547.6|32544|32551.6|32548|32476.1|32472.5|1208
1645697400000|2022-02-24 10:10:00|32547.1|32543.5|32487.6|32484|32547.1|32543.5|32480.6|32477|937
1645697700000|2022-02-24 10:15:00|32488.6|32485|32459.1|32455.5|32498.1|32494.5|32443.1|32439.5|797
1645698000000|2022-02-24 10:20:00|32459.6|32456|32402.6|32399|32463.6|32460|32388.1|32384.5|1867
1645698300000|2022-02-24 10:25:00|32403.1|32399.5|32417.6|32414|32442.6|32439|32382.1|32378.5|1405
1645698600000|2022-02-24 10:30:00|32418.6|32415|32446.6|32443|32457.6|32454|32392.6|32389|1011
1645698900000|2022-02-24 10:35:00|32447.1|32443.5|32454.6|32451|32460.6|32457|32389.1|32385.5|929
1645699200000|2022-02-24 10:40:00|32455.1|32451.5|32439.6|32436|32491.6|32488|32435.6|32432|1405
1645699500000|2022-02-24 10:45:00|32441.1|32437.5|32465.1|32461.5|32471.6|32468|32414.6|32411|704
1645699800000|2022-02-24 10:50:00|32465.6|32462|32405.6|32402|32472.1|32468.5|32405.6|32402|611
1645700100000|2022-02-24 10:55:00|32406.1|32402.5|32404.6|32401|32427.1|32423.5|32397.6|32394|727
1645700400000|2022-02-24 11:00:00|32404.1|32400.5|32355.6|32352|32422.1|32418.5|32345.1|32341.5|1317
1645700700000|2022-02-24 11:05:00|32355.1|32351.5|32314.1|32310.5|32362.6|32359|32305.1|32301.5|1734
1645701000000|2022-02-24 11:10:00|32313.6|32310|32346.6|32343|32353.6|32350|32301.1|32297.5|1110
1645701300000|2022-02-24 11:15:00|32345.6|32342|32310.1|32306.5|32350.1|32346.5|32286.6|32283|1101
1645701600000|2022-02-24 11:20:00|32309.6|32306|32357.6|32354|32366.1|32362.5|32299.1|32295.5|933
1645701900000|2022-02-24 11:25:00|32357.1|32353.5|32308.6|32305|32370.6|32367|32292.1|32288.5|1178
1645702200000|2022-02-24 11:30:00|32308.1|32304.5|32271.6|32268|32332.1|32328.5|32270.6|32267|833
1645702500000|2022-02-24 11:35:00|32272.1|32268.5|32280.6|32277|32281.6|32278|32257.1|32253.5|1136
1645702800000|2022-02-24 11:40:00|32280.1|32276.5|32375.6|32372|32382.1|32378.5|32260.6|32257|1474
1645703100000|2022-02-24 11:45:00|32376.1|32372.5|32383.1|32379.5|32405.6|32402|32347.6|32344|1252
1645703400000|2022-02-24 11:50:00|32383.6|32380|32377.6|32374|32427.6|32424|32362.6|32359|877
1645703700000|2022-02-24 11:55:00|32378.1|32374.5|32426.6|32423|32437.6|32434|32367.1|32363.5|955
1645704000000|2022-02-24 12:00:00|32427.6|32424|32362.1|32358.5|32435.6|32432|32343.1|32339.5|1423
1645704300000|2022-02-24 12:05:00|32361.6|32358|32304.6|32301|32361.6|32358|32303.6|32300|900
1645704600000|2022-02-24 12:10:00|32303.6|32300|32370.1|32366.5|32373.1|32369.5|32295.6|32292|858
1645704900000|2022-02-24 12:15:00|32370.6|32367|32349.6|32346|32404.1|32400.5|32338.1|32334.5|671
1645705200000|2022-02-24 12:20:00|32349.1|32345.5|32334.6|32331|32350.6|32347|32320.6|32317|816
1645705500000|2022-02-24 12:25:00|32335.1|32331.5|32332.6|32329|32357.6|32354|32316.6|32313|694
1645705800000|2022-02-24 12:30:00|32332.1|32328.5|32304.6|32301|32339.6|32336|32292.6|32289|1057
1645706100000|2022-02-24 12:35:00|32306.6|32303|32322.1|32318.5|32330.1|32326.5|32285.1|32281.5|1004
1645706400000|2022-02-24 12:40:00|32322.6|32319|32327.6|32324|32330.1|32326.5|32297.1|32293.5|886
1645706700000|2022-02-24 12:45:00|32328.1|32324.5|32355.1|32351.5|32359.6|32356|32311.1|32307.5|939
1645707000000|2022-02-24 12:50:00|32353.1|32349.5|32358.1|32354.5|32379.1|32375.5|32346.6|32343|963
1645707300000|2022-02-24 12:55:00|32358.6|32355|32378.6|32375|32378.6|32375|32318.6|32315|861
1645707600000|2022-02-24 13:00:00|32377.6|32374|32367.6|32364|32409.6|32406|32351.6|32348|1166
1645707900000|2022-02-24 13:05:00|32368.6|32365|32325.6|32322|32380.6|32377|32317.6|32314|843
1645708200000|2022-02-24 13:10:00|32326.1|32322.5|32317.1|32313.5|32335.1|32331.5|32310.1|32306.5|780
1645708500000|2022-02-24 13:15:00|32316.6|32313|32296.6|32293|32325.6|32322|32279.6|32276|1615
1645708800000|2022-02-24 13:20:00|32295.1|32291.5|32276.1|32272.5|32301.1|32297.5|32271.6|32268|1084
1645709100000|2022-02-24 13:25:00|32275.6|32272|32289.6|32286|32297.6|32294|32272.1|32268.5|685
1645709400000|2022-02-24 13:30:00|32285.1|32281.5|32310.6|32307|32317.1|32313.5|32280.1|32276.5|1167
1645709700000|2022-02-24 13:35:00|32310.1|32306.5|32310.6|32307|32334.1|32330.5|32298.6|32295|1008
1645710000000|2022-02-24 13:40:00|32310.1|32306.5|32394.6|32391|32399.6|32396|32301.1|32297.5|1503
1645710300000|2022-02-24 13:45:00|32393.6|32390|32376.1|32372.5|32401.6|32398|32338.6|32335|1412
1645710600000|2022-02-24 13:50:00|32381.1|32377.5|32378.6|32375|32412.6|32409|32368.6|32365|1032
1645710900000|2022-02-24 13:55:00|32378.1|32374.5|32330.1|32326.5|32389.6|32386|32329.6|32326|815
1645711200000|2022-02-24 14:00:00|32330.6|32327|32382.6|32379|32391.1|32387.5|32329.6|32326|710
1645711500000|2022-02-24 14:05:00|32381.1|32377.5|32407.6|32404|32446.1|32442.5|32378.6|32375|1031
1645711800000|2022-02-24 14:10:00|32406.6|32403|32363.1|32359.5|32407.1|32403.5|32348.1|32344.5|1246
1645712100000|2022-02-24 14:15:00|32363.6|32360|32393.6|32390|32400.1|32396.5|32363.6|32360|1253
1645712400000|2022-02-24 14:20:00|32394.1|32390.5|32341.1|32337.5|32405.1|32401.5|32329.1|32325.5|1690
1645712700000|2022-02-24 14:25:00|32341.6|32338|32288.1|32284.5|32353.1|32349.5|32265.6|32262|2722
1645713000000|2022-02-24 14:30:00|32287.5|32285.1|32376|32373.6|32434|32431.6|32277|32274.6|9743
1645713300000|2022-02-24 14:35:00|32381|32378.6|32387|32384.6|32394.5|32392.1|32264|32261.6|5786
1645713600000|2022-02-24 14:40:00|32376|32373.6|32331|32328.6|32405|32402.6|32292|32289.6|5242
1645713900000|2022-02-24 14:45:00|32320.5|32318.1|32440|32437.6|32441|32438.6|32278.5|32276.1|6573
1645714200000|2022-02-24 14:50:00|32440.5|32438.1|32436.5|32434.1|32504.5|32502.1|32406|32403.6|6129
1645714500000|2022-02-24 14:55:00|32442|32439.6|32486|32483.6|32495.5|32493.1|32389.5|32387.1|4750
1645714800000|2022-02-24 15:00:00|32481|32478.6|32342|32339.6|32486.5|32484.1|32337.5|32335.1|4119
1645715100000|2022-02-24 15:05:00|32341.5|32339.1|32401.5|32399.1|32416|32413.6|32323.5|32321.1|3296
1645715400000|2022-02-24 15:10:00|32402.5|32400.1|32508.5|32506.1|32517|32514.6|32363|32360.6|3251
1645715700000|2022-02-24 15:15:00|32509|32506.6|32565.5|32563.1|32567|32564.6|32454.5|32452.1|4447
1645716000000|2022-02-24 15:20:00|32565|32562.6|32500.5|32498.1|32622|32619.6|32462.5|32460.1|4372
1645716300000|2022-02-24 15:25:00|32499.5|32497.1|32415.5|32413.1|32524.5|32522.1|32388.5|32386.1|3501
1645716600000|2022-02-24 15:30:00|32414.5|32412.1|32492.1|32489.7|32520.5|32518.1|32370|32367.6|3173
1645716900000|2022-02-24 15:35:00|32491.6|32489.2|32449.5|32447.1|32510.5|32508.1|32391.5|32389.1|3502
1645717200000|2022-02-24 15:40:00|32450|32447.6|32459|32456.6|32476|32473.6|32381|32378.6|2822
1645717500000|2022-02-24 15:45:00|32459.5|32457.1|32510|32507.6|32538|32535.6|32439|32436.6|3324
1645717800000|2022-02-24 15:50:00|32510.5|32508.1|32554|32551.6|32568|32565.6|32469|32466.6|2584
1645718100000|2022-02-24 15:55:00|32554.5|32552.1|32522|32519.6|32577|32574.6|32484|32481.6|2391
1645718400000|2022-02-24 16:00:00|32521|32518.6|32511|32508.6|32584|32581.6|32483|32480.6|2687
1645718700000|2022-02-24 16:05:00|32511.5|32509.1|32611|32608.6|32622.5|32620.1|32501.5|32499.1|2992
1645719000000|2022-02-24 16:10:00|32610.5|32608.1|32628|32625.6|32655|32652.6|32554.5|32552.1|2703
1645719300000|2022-02-24 16:15:00|32626.5|32624.1|32650|32647.6|32667|32664.6|32594|32591.6|2552
1645719600000|2022-02-24 16:20:00|32650.5|32648.1|32587|32584.6|32661|32658.6|32576.5|32574.1|2399
1645719900000|2022-02-24 16:25:00|32586.5|32584.1|32545|32542.6|32610|32607.6|32528|32525.6|2051
1645720200000|2022-02-24 16:30:00|32544.5|32542.1|32562|32559.6|32589|32586.6|32495|32492.6|2405
1645720500000|2022-02-24 16:35:00|32564|32561.6|32568|32565.6|32581.5|32579.1|32508.5|32506.1|1810
1645720800000|2022-02-24 16:40:00|32568.5|32566.1|32471.5|32469.1|32572|32569.6|32452|32449.6|1931
1645721100000|2022-02-24 16:45:00|32471|32468.6|32475|32472.6|32487|32484.6|32420.5|32418.1|1908
1645721400000|2022-02-24 16:50:00|32475.5|32473.1|32529|32526.6|32536|32533.6|32454.5|32452.1|2079
1645721700000|2022-02-24 16:55:00|32527.5|32525.1|32581|32578.6|32583|32580.6|32505|32502.6|2262
1645722000000|2022-02-24 17:00:00|32579.5|32577.1|32590.5|32588.1|32602|32599.6|32566|32563.6|1441
1645722300000|2022-02-24 17:05:00|32591|32588.6|32527.5|32525.1|32595.5|32593.1|32518|32515.6|1603
1645722600000|2022-02-24 17:10:00|32528|32525.6|32441.5|32439.1|32554|32551.6|32435.5|32433.1|1510
1645722900000|2022-02-24 17:15:00|32441|32438.6|32449|32446.6|32469|32466.6|32411|32408.6|1356
1645723200000|2022-02-24 17:20:00|32449.5|32447.1|32395.5|32393.1|32460|32457.6|32369.5|32367.1|1984
1645723500000|2022-02-24 17:25:00|32394.5|32392.1|32453.5|32451.1|32454.5|32452.1|32390|32387.6|2403
1645723800000|2022-02-24 17:30:00|32453|32450.6|32403.5|32401.1|32497.5|32495.1|32379.5|32377.1|2803
1645724100000|2022-02-24 17:35:00|32403|32400.6|32489|32486.6|32514|32511.6|32398.5|32396.1|2042
1645724400000|2022-02-24 17:40:00|32487|32484.6|32498.1|32495.7|32529.1|32526.7|32482.1|32479.7|2367
1645724700000|2022-02-24 17:45:00|32497.6|32495.2|32481.6|32479.2|32518.6|32516.2|32467.1|32464.7|1651
1645725000000|2022-02-24 17:50:00|32480.1|32477.7|32473.1|32470.7|32509.1|32506.7|32442.1|32439.7|1131
1645725300000|2022-02-24 17:55:00|32471.6|32469.2|32417.6|32415.2|32516.1|32513.7|32408.6|32406.2|2408
1645725600000|2022-02-24 18:00:00|32416.6|32414.2|32396.6|32394.2|32421.1|32418.7|32370.6|32368.2|2704
1645725900000|2022-02-24 18:05:00|32396.1|32393.7|32485.1|32482.7|32492.1|32489.7|32392.1|32389.7|2397
1645726200000|2022-02-24 18:10:00|32484.6|32482.2|32491.1|32488.7|32515.6|32513.2|32433.6|32431.2|2421
1645726500000|2022-02-24 18:15:00|32490.6|32488.2|32502.6|32500.2|32519.1|32516.7|32456.6|32454.2|1063
1645726800000|2022-02-24 18:20:00|32503.1|32500.7|32458.1|32455.7|32523.6|32521.2|32448.1|32445.7|1816
1645727100000|2022-02-24 18:25:00|32458.6|32456.2|32413.6|32411.2|32489.1|32486.7|32401.6|32399.2|1769
1645727400000|2022-02-24 18:30:00|32414.1|32411.7|32449.1|32446.7|32481.6|32479.2|32404.1|32401.7|1926
1645727700000|2022-02-24 18:35:00|32446.6|32444.2|32520.1|32517.7|32531.6|32529.2|32426.6|32424.2|2466
1645728000000|2022-02-24 18:40:00|32520.6|32518.2|32495.6|32493.2|32549.6|32547.2|32492.6|32490.2|2285
1645728300000|2022-02-24 18:45:00|32495.1|32492.7|32703.6|32701.2|32712.6|32710.2|32453.6|32451.2|5451
1645728600000|2022-02-24 18:50:00|32704.1|32701.7|32652.1|32649.7|32741.6|32739.2|32642.1|32639.7|3971
1645728900000|2022-02-24 18:55:00|32651.6|32649.2|32570.1|32567.7|32680.6|32678.2|32544.6|32542.2|3682
1645729200000|2022-02-24 19:00:00|32569.6|32567.2|32599.6|32597.2|32602.1|32599.7|32530.6|32528.2|3325
1645729500000|2022-02-24 19:05:00|32600.1|32597.7|32524.1|32521.7|32646.6|32644.2|32507.1|32504.7|3192
1645729800000|2022-02-24 19:10:00|32524.6|32522.2|32627.1|32624.7|32642.1|32639.7|32523.1|32520.7|3028
1645730100000|2022-02-24 19:15:00|32626.6|32624.2|32698.1|32695.7|32705.6|32703.2|32609.1|32606.7|2818
1645730400000|2022-02-24 19:20:00|32699.6|32697.2|32699.1|32696.7|32720.1|32717.7|32675.1|32672.7|1649
1645730700000|2022-02-24 19:25:00|32698.6|32696.2|32720.1|32717.7|32730.1|32727.7|32670.6|32668.2|1802
1645731000000|2022-02-24 19:30:00|32719.6|32717.2|32843.6|32841.2|32850.6|32848.2|32709.6|32707.2|4997
1645731300000|2022-02-24 19:35:00|32844.1|32841.7|32895.1|32892.7|32925.6|32923.2|32842.1|32839.7|3695
1645731600000|2022-02-24 19:40:00|32894.6|32892.2|32839.6|32837.2|32906.1|32903.7|32822.1|32819.7|2957
1645731900000|2022-02-24 19:45:00|32841.1|32838.7|32918.1|32915.7|32926.1|32923.7|32829.6|32827.2|2090
1645732200000|2022-02-24 19:50:00|32917.6|32915.2|32938.6|32936.2|32944.1|32941.7|32865.1|32862.7|1779
1645732500000|2022-02-24 19:55:00|32939.1|32936.7|32911.6|32909.2|32942.6|32940.2|32867.1|32864.7|1966
1645732800000|2022-02-24 20:00:00|32912.6|32910.2|32987.6|32985.2|32996.1|32993.7|32882.1|32879.7|2585
1645733100000|2022-02-24 20:05:00|32987.1|32984.7|32965.1|32962.7|33002.1|32999.7|32959.1|32956.7|1592
1645733400000|2022-02-24 20:10:00|32963.1|32960.7|33002.1|32999.7|33005.1|33002.7|32957.1|32954.7|1745
1645733700000|2022-02-24 20:15:00|33002.6|33000.2|32973.1|32970.7|33006.1|33003.7|32937.6|32935.2|2033
1645734000000|2022-02-24 20:20:00|32974.3|32971.9|32962.3|32959.9|32980.3|32977.9|32916.8|32914.4|1534
1645734300000|2022-02-24 20:25:00|32962.8|32960.4|32883.3|32880.9|32978.3|32975.9|32872.8|32870.4|1605
1645734600000|2022-02-24 20:30:00|32882.8|32880.4|33095.3|33092.9|33096.3|33093.9|32872.8|32870.4|3476
1645734900000|2022-02-24 20:35:00|33096.3|33093.9|33127.8|33125.4|33140.3|33137.9|33079.3|33076.9|2597
1645735200000|2022-02-24 20:40:00|33127.3|33124.9|33066.8|33064.4|33142.3|33139.9|33058.8|33056.4|2428
1645735500000|2022-02-24 20:45:00|33065.8|33063.4|33087.8|33085.4|33116.3|33113.9|33049.8|33047.4|2187
1645735800000|2022-02-24 20:50:00|33097.8|33095.4|33248.3|33245.9|33275.8|33273.4|33097.8|33095.4|5322
1645736100000|2022-02-24 20:55:00|33241.3|33238.9|33232.8|33230.4|33260.3|33257.9|33145.8|33143.4|5428
1645736400000|2022-02-24 21:00:00|33228.2|33225.8|33145.4|33140.6|33239.4|33234.6|33117.4|33112.6|2011
1645736700000|2022-02-24 21:05:00|33146.4|33141.6|33133.4|33128.6|33159.4|33154.6|33125.9|33121.1|628
1645737000000|2022-02-24 21:10:00|33133.9|33129.1|33090.4|33085.6|33151.4|33146.6|33080.9|33076.1|1095
1645737300000|2022-02-24 21:15:00|33089.9|33085.1|33106.9|33102.1|33116.9|33112.1|33089.9|33085.1|445
1645737600000|2022-02-24 21:20:00|33107.4|33102.6|33099.4|33094.6|33111.4|33106.6|33074.9|33070.1|328
1645737900000|2022-02-24 21:25:00|33098.9|33094.1|33099.9|33095.1|33107.9|33103.1|33090.4|33085.6|227
1645738200000|2022-02-24 21:30:00|33099.4|33094.6|33093.4|33088.6|33103.4|33098.6|33086.4|33081.6|161
1645738500000|2022-02-24 21:35:00|33093.9|33089.1|33088.9|33084.1|33101.9|33097.1|33087.9|33083.1|84
1645738800000|2022-02-24 21:40:00|33089.4|33084.6|33107.9|33103.1|33111.4|33106.6|33087.4|33082.6|263
1645739100000|2022-02-24 21:45:00|33107.4|33102.6|33158.4|33153.6|33163.4|33158.6|33107.4|33102.6|649
1645739400000|2022-02-24 21:50:00|33157.9|33153.1|33193.9|33189.1|33198.9|33194.1|33146.9|33142.1|574
1645739700000|2022-02-24 21:55:00|33193.4|33188.6|33122.5|33112.7|33198.9|33194.1|33113.9|33109.1|363
1645740000000|2022-02-24 22:00:00|33129.5|33119.7|33138.5|33128.7|33139.3|33129.5|33127.9|33118.1|0
1645740300000|2022-02-24 22:05:00|33138.8|33129|33135.9|33126.1|33138.9|33129.1|33134.9|33125.1|0
1645740600000|2022-02-24 22:10:00|33136.2|33126.4|33143.6|33133.8|33146.7|33136.9|33135|33125.2|0
1645740900000|2022-02-24 22:15:00|33144.4|33134.6|33146.2|33136.4|33146.2|33136.4|33141.2|33131.4|0
1645741200000|2022-02-24 22:20:00|33146.5|33136.7|33143.2|33133.4|33148.4|33138.6|33141.8|33132|0
1645741500000|2022-02-24 22:25:00|33142.1|33132.3|33139.5|33129.7|33142.1|33132.3|33139.5|33129.7|0
1645741800000|2022-02-24 22:30:00|33139.4|33129.6|33140.2|33130.4|33140.2|33130.4|33136.6|33126.8|0
1645742100000|2022-02-24 22:35:00|33139.4|33129.6|33139.1|33129.3|33145.2|33135.4|33132.5|33122.7|0
1645742400000|2022-02-24 22:40:00|33137.4|33127.6|33137.4|33127.6|33143.4|33133.6|33137.4|33127.6|0
1645742700000|2022-02-24 22:45:00|33137.5|33127.7|33133.1|33123.3|33139.2|33129.4|33133.1|33123.3|0
1645743000000|2022-02-24 22:50:00|33134|33124.2|33129.1|33119.3|33134.8|33125|33129.1|33119.3|0
1645743300000|2022-02-24 22:55:00|33127.7|33117.9|33130.6|33120.8|33134.4|33124.6|33126.2|33116.4|0
1645743600000|2022-02-24 23:00:00|33098.9|33094.1|33107.4|33102.6|33125.9|33121.1|33069.4|33064.6|770
1645743900000|2022-02-24 23:05:00|33109.4|33104.6|33106.9|33102.1|33135.9|33131.1|33100.9|33096.1|325
1645744200000|2022-02-24 23:10:00|33109.9|33105.1|33116.9|33112.1|33123.9|33119.1|33096.4|33091.6|181
1645744500000|2022-02-24 23:15:00|33116.4|33111.6|33094.9|33090.1|33118.4|33113.6|33088.9|33084.1|207
1645744800000|2022-02-24 23:20:00|33094.4|33089.6|33107.9|33103.1|33108.9|33104.1|33065.4|33060.6|280
1645745100000|2022-02-24 23:25:00|33107.4|33102.6|33073.4|33068.6|33107.9|33103.1|33059.4|33054.6|340
1645745400000|2022-02-24 23:30:00|33073.9|33069.1|33043.4|33038.6|33076.9|33072.1|33037.9|33033.1|526
1645745700000|2022-02-24 23:35:00|33042.9|33038.1|33074.4|33069.6|33075.4|33070.6|33040.9|33036.1|326
1645746000000|2022-02-24 23:40:00|33073.4|33068.6|33069.4|33064.6|33074.9|33070.1|33056.9|33052.1|154
1645746300000|2022-02-24 23:45:00|33068.9|33064.1|33085.4|33080.6|33088.4|33083.6|33056.9|33052.1|276
1645746600000|2022-02-24 23:50:00|33084.9|33080.1|33093.4|33088.6|33103.9|33099.1|33079.4|33074.6|244
1645746900000|2022-02-24 23:55:00|33093.9|33089.1|33084.9|33080.1|33096.4|33091.6|33078.9|33074.1|176
1645747200000|2022-02-25 00:00:00|33085.4|33080.6|33133.9|33129.1|33134.4|33129.6|33085.4|33080.6|556
1645747500000|2022-02-25 00:05:00|33133.4|33128.6|33121.9|33117.1|33138.9|33134.1|33105.4|33100.6|264
1645747800000|2022-02-25 00:10:00|33122.4|33117.6|33111.9|33107.1|33123.4|33118.6|33086.9|33082.1|260
1645748100000|2022-02-25 00:15:00|33111.4|33106.6|33128.9|33124.1|33135.4|33130.6|33106.4|33101.6|260
1645748400000|2022-02-25 00:20:00|33128.4|33123.6|33172.9|33168.1|33175.4|33170.6|33128.4|33123.6|335
1645748700000|2022-02-25 00:25:00|33172.4|33167.6|33168.4|33163.6|33196.4|33191.6|33167.4|33162.6|315
1645749000000|2022-02-25 00:30:00|33168.9|33164.1|33181.9|33177.1|33192.4|33187.6|33163.4|33158.6|248
1645749300000|2022-02-25 00:35:00|33181.4|33176.6|33170.9|33166.1|33182.9|33178.1|33163.4|33158.6|124
1645749600000|2022-02-25 00:40:00|33170.4|33165.6|33180.4|33175.6|33185.4|33180.6|33165.9|33161.1|112
1645749900000|2022-02-25 00:45:00|33179.9|33175.1|33168.4|33163.6|33183.4|33178.6|33164.9|33160.1|121
1645750200000|2022-02-25 00:50:00|33167.9|33163.1|33073.4|33068.6|33169.4|33164.6|33062.9|33058.1|595
1645750500000|2022-02-25 00:55:00|33073.9|33069.1|33079.4|33074.6|33102.4|33097.6|33062.4|33057.6|318
1645750800000|2022-02-25 01:00:00|33079.9|33075.1|33060.4|33055.6|33093.9|33089.1|33054.9|33050.1|279
1645751100000|2022-02-25 01:05:00|33059.9|33055.1|33114.4|33109.6|33115.4|33110.6|33058.4|33053.6|274
1645751400000|2022-02-25 01:10:00|33114.9|33110.1|33105.4|33100.6|33115.4|33110.6|33082.9|33078.1|214
1645751700000|2022-02-25 01:15:00|33104.9|33100.1|33119.4|33114.6|33120.9|33116.1|33092.4|33087.6|156
1645752000000|2022-02-25 01:20:00|33119.9|33115.1|33110.9|33106.1|33144.9|33140.1|33107.4|33102.6|202
1645752300000|2022-02-25 01:25:00|33111.4|33106.6|33107.4|33102.6|33124.9|33120.1|33092.4|33087.6|209
1645752600000|2022-02-25 01:30:00|33107.9|33103.1|33130.4|33125.6|33134.9|33130.1|33103.9|33099.1|215
1645752900000|2022-02-25 01:35:00|33130.9|33126.1|33095.4|33090.6|33133.4|33128.6|33093.9|33089.1|141
1645753200000|2022-02-25 01:40:00|33095.9|33091.1|33090.4|33085.6|33107.4|33102.6|33082.9|33078.1|386
1645753500000|2022-02-25 01:45:00|33090.9|33086.1|33053.4|33048.6|33090.9|33086.1|33039.4|33034.6|310
1645753800000|2022-02-25 01:50:00|33052.9|33048.1|33070.4|33065.6|33071.9|33067.1|33047.9|33043.1|155
1645754100000|2022-02-25 01:55:00|33069.9|33065.1|33097.4|33092.6|33100.9|33096.1|33052.9|33048.1|189
1645754400000|2022-02-25 02:00:00|33096.9|33092.1|33085.4|33080.6|33100.4|33095.6|33079.4|33074.6|127
1645754700000|2022-02-25 02:05:00|33084.9|33080.1|33088.4|33083.6|33109.9|33105.1|33077.4|33072.6|148
1645755000000|2022-02-25 02:10:00|33087.9|33083.1|33098.4|33093.6|33104.9|33100.1|33070.4|33065.6|184
1645755300000|2022-02-25 02:15:00|33097.9|33093.1|33112.4|33107.6|33115.9|33111.1|33088.4|33083.6|128
1645755600000|2022-02-25 02:20:00|33111.4|33106.6|33076.9|33072.1|33113.4|33108.6|33063.9|33059.1|202
1645755900000|2022-02-25 02:25:00|33076.4|33071.6|33070.4|33065.6|33076.4|33071.6|33036.4|33031.6|272
1645756200000|2022-02-25 02:30:00|33071.4|33066.6|33076.4|33071.6|33078.4|33073.6|33058.4|33053.6|125
1645756500000|2022-02-25 02:35:00|33075.9|33071.1|33051.9|33047.1|33081.4|33076.6|33045.9|33041.1|112
1645756800000|2022-02-25 02:40:00|33051.4|33046.6|33038.4|33033.6|33058.9|33054.1|33035.9|33031.1|124
1645757100000|2022-02-25 02:45:00|33038.9|33034.1|33065.4|33060.6|33068.9|33064.1|33036.9|33032.1|115
1645757400000|2022-02-25 02:50:00|33064.9|33060.1|33063.9|33059.1|33071.4|33066.6|33056.9|33052.1|92
1645757700000|2022-02-25 02:55:00|33063.4|33058.6|33068.9|33064.1|33070.4|33065.6|33054.9|33050.1|94
1645758000000|2022-02-25 03:00:00|33068.4|33063.6|33072.4|33067.6|33086.9|33082.1|33058.4|33053.6|160
1645758300000|2022-02-25 03:05:00|33071.9|33067.1|33057.4|33052.6|33079.9|33075.1|33052.9|33048.1|86
1645758600000|2022-02-25 03:10:00|33056.9|33052.1|33045.4|33040.6|33057.9|33053.1|33040.9|33036.1|50
1645758900000|2022-02-25 03:15:00|33045.9|33041.1|33052.4|33047.6|33062.4|33057.6|33045.4|33040.6|46
1645759200000|2022-02-25 03:20:00|33051.9|33047.1|33060.9|33056.1|33062.9|33058.1|33029.9|33025.1|227
1645759500000|2022-02-25 03:25:00|33060.4|33055.6|33058.4|33053.6|33082.9|33078.1|33051.4|33046.6|149
1645759800000|2022-02-25 03:30:00|33057.9|33053.1|33031.4|33026.6|33058.4|33053.6|33019.4|33014.6|182
1645760100000|2022-02-25 03:35:00|33031.9|33027.1|33043.9|33039.1|33056.4|33051.6|33019.9|33015.1|282
1645760400000|2022-02-25 03:40:00|33043.4|33038.6|33038.9|33034.1|33057.4|33052.6|33024.9|33020.1|175
1645760700000|2022-02-25 03:45:00|33039.4|33034.6|33063.4|33058.6|33066.9|33062.1|33037.4|33032.6|130
1645761000000|2022-02-25 03:50:00|33062.9|33058.1|33098.4|33093.6|33106.9|33102.1|33054.4|33049.6|307
1645761300000|2022-02-25 03:55:00|33097.9|33093.1|33126.4|33121.6|33144.4|33139.6|33093.9|33089.1|390
1645761600000|2022-02-25 04:00:00|33124.9|33120.1|33127.4|33122.6|33131.4|33126.6|33109.4|33104.6|196
1645761900000|2022-02-25 04:05:00|33127.9|33123.1|33142.9|33138.1|33155.4|33150.6|33122.9|33118.1|239
1645762200000|2022-02-25 04:10:00|33142.4|33137.6|33143.4|33138.6|33148.9|33144.1|33133.4|33128.6|177
1645762500000|2022-02-25 04:15:00|33143.9|33139.1|33117.4|33112.6|33145.4|33140.6|33114.4|33109.6|190
1645762800000|2022-02-25 04:20:00|33116.9|33112.1|33114.4|33109.6|33130.4|33125.6|33111.4|33106.6|162
1645763100000|2022-02-25 04:25:00|33113.9|33109.1|33139.9|33135.1|33150.9|33146.1|33112.4|33107.6|140
1645763400000|2022-02-25 04:30:00|33139.4|33134.6|33120.4|33115.6|33145.9|33141.1|33114.4|33109.6|209
1645763700000|2022-02-25 04:35:00|33119.9|33115.1|33103.4|33098.6|33121.4|33116.6|33099.9|33095.1|145
1645764000000|2022-02-25 04:40:00|33102.9|33098.1|33095.9|33091.1|33104.9|33100.1|33080.9|33076.1|208
1645764300000|2022-02-25 04:45:00|33096.9|33092.1|33103.9|33099.1|33105.4|33100.6|33090.4|33085.6|103
1645764600000|2022-02-25 04:50:00|33103.4|33098.6|33104.4|33099.6|33104.4|33099.6|33089.4|33084.6|149
1645764900000|2022-02-25 04:55:00|33103.9|33099.1|33108.4|33103.6|33119.9|33115.1|33101.9|33097.1|127
1645765200000|2022-02-25 05:00:00|33107.9|33103.1|33103.4|33098.6|33116.4|33111.6|33092.9|33088.1|146
1645765500000|2022-02-25 05:05:00|33102.9|33098.1|33093.4|33088.6|33106.9|33102.1|33078.9|33074.1|171
1645765800000|2022-02-25 05:10:00|33092.9|33088.1|33077.4|33072.6|33099.4|33094.6|33076.4|33071.6|125
1645766100000|2022-02-25 05:15:00|33077.9|33073.1|33075.4|33070.6|33088.9|33084.1|33070.9|33066.1|94
1645766400000|2022-02-25 05:20:00|33074.9|33070.1|33074.4|33069.6|33083.9|33079.1|33050.4|33045.6|170
1645766700000|2022-02-25 05:25:00|33073.9|33069.1|33063.9|33059.1|33086.9|33082.1|33052.4|33047.6|101
1645767000000|2022-02-25 05:30:00|33063.4|33058.6|33081.9|33077.1|33088.9|33084.1|33058.4|33053.6|159
1645767300000|2022-02-25 05:35:00|33081.4|33076.6|33086.4|33081.6|33105.9|33101.1|33074.9|33070.1|248
1645767600000|2022-02-25 05:40:00|33085.9|33081.1|33071.9|33067.1|33095.9|33091.1|33064.4|33059.6|206
1645767900000|2022-02-25 05:45:00|33071.4|33066.6|33094.9|33090.1|33096.9|33092.1|33070.4|33065.6|107
1645768200000|2022-02-25 05:50:00|33094.4|33089.6|33061.4|33056.6|33094.9|33090.1|33058.4|33053.6|274
1645768500000|2022-02-25 05:55:00|33060.4|33055.6|33060.4|33055.6|33068.9|33064.1|33048.9|33044.1|151
1645768800000|2022-02-25 06:00:00|33060.9|33056.1|33085.4|33080.6|33089.9|33085.1|33039.4|33034.6|314
1645769100000|2022-02-25 06:05:00|33084.9|33080.1|33082.4|33077.6|33084.9|33080.1|33062.4|33057.6|143
1645769400000|2022-02-25 06:10:00|33081.9|33077.1|33089.4|33084.6|33096.9|33092.1|33081.4|33076.6|140
1645769700000|2022-02-25 06:15:00|33089.9|33085.1|33104.4|33099.6|33110.4|33105.6|33084.4|33079.6|125
1645770000000|2022-02-25 06:20:00|33103.9|33099.1|33099.4|33094.6|33105.4|33100.6|33087.9|33083.1|66
1645770300000|2022-02-25 06:25:00|33098.9|33094.1|33091.9|33087.1|33101.4|33096.6|33085.9|33081.1|74
1645770600000|2022-02-25 06:30:00|33092.4|33087.6|33079.4|33074.6|33094.9|33090.1|33066.9|33062.1|98
1645770900000|2022-02-25 06:35:00|33079.9|33075.1|33080.9|33076.1|33087.4|33082.6|33059.4|33054.6|127
1645771200000|2022-02-25 06:40:00|33081.4|33076.6|33081.4|33076.6|33094.9|33090.1|33072.4|33067.6|106
1645771500000|2022-02-25 06:45:00|33080.9|33076.1|33072.4|33067.6|33080.9|33076.1|33061.4|33056.6|172
1645771800000|2022-02-25 06:50:00|33072.9|33068.1|33073.4|33068.6|33077.4|33072.6|33062.4|33057.6|110
1645772100000|2022-02-25 06:55:00|33072.9|33068.1|33071.4|33066.6|33081.9|33077.1|33059.4|33054.6|145
1645772400000|2022-02-25 07:00:00|33070.8|33067.2|33058.3|33054.7|33110.8|33107.2|33043.8|33040.2|585
1645772700000|2022-02-25 07:05:00|33058.8|33055.2|33035.8|33032.2|33058.8|33055.2|33023.8|33020.2|430
1645773000000|2022-02-25 07:10:00|33035.3|33031.7|33044.8|33041.2|33060.3|33056.7|33021.3|33017.7|443
1645773300000|2022-02-25 07:15:00|33044.3|33040.7|33040.3|33036.7|33057.3|33053.7|33023.3|33019.7|388
1645773600000|2022-02-25 07:20:00|33039.8|33036.2|33052.3|33048.7|33059.3|33055.7|33023.3|33019.7|312
1645773900000|2022-02-25 07:25:00|33051.8|33048.2|33065.3|33061.7|33065.3|33061.7|33042.8|33039.2|312
1645774200000|2022-02-25 07:30:00|33064.8|33061.2|33074.3|33070.7|33077.8|33074.2|33045.8|33042.2|488
1645774500000|2022-02-25 07:35:00|33077.3|33073.7|33066.8|33063.2|33091.3|33087.7|33066.3|33062.7|448
1645774800000|2022-02-25 07:40:00|33067.3|33063.7|33051.3|33047.7|33071.3|33067.7|33047.3|33043.7|238
1645775100000|2022-02-25 07:45:00|33051.8|33048.2|33035.8|33032.2|33054.3|33050.7|33027.3|33023.7|364
1645775400000|2022-02-25 07:50:00|33036.3|33032.7|32984.3|32980.7|33044.3|33040.7|32984.3|32980.7|851
1645775700000|2022-02-25 07:55:00|32983.8|32980.2|33014.3|33010.7|33021.3|33017.7|32963.3|32959.7|1340
1645776000000|2022-02-25 08:00:00|33015.3|33011.7|32989.3|32985.7|33025.3|33021.7|32965.8|32962.2|1418
1645776300000|2022-02-25 08:05:00|32988.3|32984.7|32968.3|32964.7|32995.8|32992.2|32941.3|32937.7|1476
1645776600000|2022-02-25 08:10:00|32969.3|32965.7|32917.3|32913.7|32975.3|32971.7|32876.8|32873.2|1544
1645776900000|2022-02-25 08:15:00|32918.3|32914.7|32916.3|32912.7|32930.3|32926.7|32857.3|32853.7|1172
1645777200000|2022-02-25 08:20:00|32915.3|32911.7|32893.8|32890.2|32919.3|32915.7|32870.8|32867.2|863
1645777500000|2022-02-25 08:25:00|32894.3|32890.7|32882.3|32878.7|32920.8|32917.2|32863.8|32860.2|1053
1645777800000|2022-02-25 08:30:00|32885.3|32881.7|32929.3|32925.7|32947.8|32944.2|32881.3|32877.7|732
1645778100000|2022-02-25 08:35:00|32928.8|32925.2|32855.3|32851.7|32931.3|32927.7|32830.3|32826.7|1490
1645778400000|2022-02-25 08:40:00|32855.8|32852.2|32875.8|32872.2|32894.8|32891.2|32840.8|32837.2|843
1645778700000|2022-02-25 08:45:00|32874.3|32870.7|32878.3|32874.7|32894.3|32890.7|32859.8|32856.2|567
1645779000000|2022-02-25 08:50:00|32877.8|32874.2|32893.3|32889.7|32929.8|32926.2|32871.3|32867.7|652
1645779300000|2022-02-25 08:55:00|32892.8|32889.2|32883.3|32879.7|32904.3|32900.7|32851.3|32847.7|513
1645779600000|2022-02-25 09:00:00|32883.8|32880.2|32895.3|32891.7|32924.3|32920.7|32873.8|32870.2|1091
1645779900000|2022-02-25 09:05:00|32895.8|32892.2|32885.3|32881.7|32919.3|32915.7|32874.3|32870.7|1019
1645780200000|2022-02-25 09:10:00|32884.8|32881.2|32886.8|32883.2|32892.3|32888.7|32860.8|32857.2|565
1645780500000|2022-02-25 09:15:00|32886.3|32882.7|32908.3|32904.7|32925.8|32922.2|32879.3|32875.7|582
1645780800000|2022-02-25 09:20:00|32908.8|32905.2|32875.3|32871.7|32920.3|32916.7|32872.3|32868.7|589
1645781100000|2022-02-25 09:25:00|32874.8|32871.2|32878.3|32874.7|32884.8|32881.2|32856.3|32852.7|665
1645781400000|2022-02-25 09:30:00|32877.8|32874.2|32897.8|32894.2|32940.3|32936.7|32859.3|32855.7|1129
1645781700000|2022-02-25 09:35:00|32897.3|32893.7|32918.3|32914.7|32928.8|32925.2|32892.3|32888.7|471
1645782000000|2022-02-25 09:40:00|32917.8|32914.2|32923.3|32919.7|32929.3|32925.7|32889.3|32885.7|418
1645782300000|2022-02-25 09:45:00|32923.8|32920.2|32943.3|32939.7|32956.3|32952.7|32918.8|32915.2|595
1645782600000|2022-02-25 09:50:00|32942.3|32938.7|32964.8|32961.2|32979.3|32975.7|32937.3|32933.7|508
1645782900000|2022-02-25 09:55:00|32965.3|32961.7|32993.8|32990.2|33034.3|33030.7|32965.3|32961.7|1090
1645783200000|2022-02-25 10:00:00|32994.3|32990.7|32995.3|32991.7|33004.8|33001.2|32973.3|32969.7|428
1645783500000|2022-02-25 10:05:00|32994.8|32991.2|33012.3|33008.7|33037.8|33034.2|32993.8|32990.2|632
1645783800000|2022-02-25 10:10:00|33012.8|33009.2|33014.3|33010.7|33020.8|33017.2|32983.8|32980.2|501
1645784100000|2022-02-25 10:15:00|33013.8|33010.2|33042.3|33038.7|33045.8|33042.2|33006.8|33003.2|478
1645784400000|2022-02-25 10:20:00|33041.8|33038.2|33048.3|33044.7|33074.8|33071.2|33036.8|33033.2|783
1645784700000|2022-02-25 10:25:00|33048.8|33045.2|33029.8|33026.2|33057.3|33053.7|33020.3|33016.7|446
1645785000000|2022-02-25 10:30:00|33030.3|33026.7|33024.3|33020.7|33050.8|33047.2|33022.3|33018.7|424
1645785300000|2022-02-25 10:35:00|33024.8|33021.2|33043.8|33040.2|33062.8|33059.2|33023.3|33019.7|330
1645785600000|2022-02-25 10:40:00|33044.3|33040.7|33021.3|33017.7|33048.8|33045.2|33005.3|33001.7|427
1645785900000|2022-02-25 10:45:00|33020.8|33017.2|33005.3|33001.7|33024.3|33020.7|32996.8|32993.2|356
1645786200000|2022-02-25 10:50:00|33005.8|33002.2|33012.8|33009.2|33022.8|33019.2|32996.3|32992.7|285
1645786500000|2022-02-25 10:55:00|33013.3|33009.7|33012.8|33009.2|33018.8|33015.2|32998.3|32994.7|291
1645786800000|2022-02-25 11:00:00|33012.3|33008.7|32930.8|32927.2|33015.8|33012.2|32930.3|32926.7|697
1645787100000|2022-02-25 11:05:00|32931.3|32927.7|32921.8|32918.2|32938.3|32934.7|32885.3|32881.7|767
1645787400000|2022-02-25 11:10:00|32921.3|32917.7|32937.8|32934.2|32945.3|32941.7|32916.3|32912.7|433
1645787700000|2022-02-25 11:15:00|32938.3|32934.7|32938.3|32934.7|32943.8|32940.2|32907.8|32904.2|370
1645788000000|2022-02-25 11:20:00|32937.8|32934.2|32945.3|32941.7|32972.8|32969.2|32917.8|32914.2|505
1645788300000|2022-02-25 11:25:00|32944.8|32941.2|32968.3|32964.7|32978.8|32975.2|32923.8|32920.2|652
1645788600000|2022-02-25 11:30:00|32967.8|32964.2|32980.8|32977.2|32988.3|32984.7|32926.8|32923.2|536
1645788900000|2022-02-25 11:35:00|32980.3|32976.7|33046.8|33043.2|33080.3|33076.7|32970.8|32967.2|1158
1645789200000|2022-02-25 11:40:00|33047.3|33043.7|32977.8|32974.2|33060.8|33057.2|32950.8|32947.2|1235
1645789500000|2022-02-25 11:45:00|32978.3|32974.7|32966.8|32963.2|33065.8|33062.2|32910.3|32906.7|2517
1645789800000|2022-02-25 11:50:00|32965.3|32961.7|32944.8|32941.2|32980.8|32977.2|32920.3|32916.7|898
1645790100000|2022-02-25 11:55:00|32945.3|32941.7|32989.3|32985.7|33018.3|33014.7|32945.3|32941.7|690
1645790400000|2022-02-25 12:00:00|32987.3|32983.7|33023.8|33020.2|33038.8|33035.2|32974.8|32971.2|1066
1645790700000|2022-02-25 12:05:00|33024.3|33020.7|33063.3|33059.7|33070.3|33066.7|33012.3|33008.7|943
1645791000000|2022-02-25 12:10:00|33063.8|33060.2|33058.8|33055.2|33073.3|33069.7|33039.8|33036.2|504
1645791300000|2022-02-25 12:15:00|33059.3|33055.7|33083.3|33079.7|33119.3|33115.7|33049.3|33045.7|979
1645791600000|2022-02-25 12:20:00|33084.3|33080.7|33096.8|33093.2|33110.8|33107.2|33083.3|33079.7|508
1645791900000|2022-02-25 12:25:00|33097.8|33094.2|33095.8|33092.2|33140.8|33137.2|33094.8|33091.2|791
1645792200000|2022-02-25 12:30:00|33094.3|33090.7|33077.8|33074.2|33112.8|33109.2|33073.8|33070.2|656
1645792500000|2022-02-25 12:35:00|33078.3|33074.7|33083.8|33080.2|33086.8|33083.2|33058.3|33054.7|392
1645792800000|2022-02-25 12:40:00|33083.3|33079.7|33089.8|33086.2|33096.8|33093.2|33064.8|33061.2|269
1645793100000|2022-02-25 12:45:00|33089.3|33085.7|33079.8|33076.2|33093.3|33089.7|33063.8|33060.2|303
1645793400000|2022-02-25 12:50:00|33079.3|33075.7|33269.8|33266.2|33286.8|33283.2|33075.8|33072.2|4343
1645793700000|2022-02-25 12:55:00|33270.3|33266.7|33297.3|33293.7|33328.3|33324.7|33260.3|33256.7|1764
1645794000000|2022-02-25 13:00:00|33296.3|33292.7|33254.8|33251.2|33297.8|33294.2|33234.3|33230.7|1173
1645794300000|2022-02-25 13:05:00|33254.3|33250.7|33276.3|33272.7|33300.3|33296.7|33244.3|33240.7|996
1645794600000|2022-02-25 13:10:00|33278.3|33274.7|33291.3|33287.7|33293.8|33290.2|33249.8|33246.2|1054
1645794900000|2022-02-25 13:15:00|33290.8|33287.2|33321.3|33317.7|33323.3|33319.7|33262.3|33258.7|1189
1645795200000|2022-02-25 13:20:00|33321.8|33318.2|33374.8|33371.2|33379.3|33375.7|33316.8|33313.2|1807
1645795500000|2022-02-25 13:25:00|33374.3|33370.7|33351.8|33348.2|33384.3|33380.7|33323.3|33319.7|988
1645795800000|2022-02-25 13:30:00|33351.3|33347.7|33400.3|33396.7|33413.3|33409.7|33317.8|33314.2|1956
1645796100000|2022-02-25 13:35:00|33400.8|33397.2|33420.3|33416.7|33433.3|33429.7|33388.3|33384.7|1457
1645796400000|2022-02-25 13:40:00|33419.8|33416.2|33381.3|33377.7|33431.3|33427.7|33358.3|33354.7|1442
1645796700000|2022-02-25 13:45:00|33381.8|33378.2|33362.8|33359.2|33399.3|33395.7|33356.3|33352.7|737
1645797000000|2022-02-25 13:50:00|33364.3|33360.7|33355.3|33351.7|33379.3|33375.7|33352.8|33349.2|767
1645797300000|2022-02-25 13:55:00|33354.8|33351.2|33379.8|33376.2|33406.3|33402.7|33353.3|33349.7|777
1645797600000|2022-02-25 14:00:00|33380.3|33376.7|33377.3|33373.7|33394.3|33390.7|33360.3|33356.7|696
1645797900000|2022-02-25 14:05:00|33377.8|33374.2|33354.8|33351.2|33387.3|33383.7|33352.8|33349.2|454
1645798200000|2022-02-25 14:10:00|33355.3|33351.7|33320.8|33317.2|33368.8|33365.2|33317.3|33313.7|892
1645798500000|2022-02-25 14:15:00|33320.3|33316.7|33323.8|33320.2|33335.8|33332.2|33286.3|33282.7|1120
1645798800000|2022-02-25 14:20:00|33324.3|33320.7|33358.3|33354.7|33371.3|33367.7|33311.8|33308.2|812
1645799100000|2022-02-25 14:25:00|33358.8|33355.2|33362.8|33359.2|33370.3|33366.7|33336.8|33333.2|1796
1645799400000|2022-02-25 14:30:00|33362.2|33359.8|33524.7|33522.3|33533.2|33530.8|33324.2|33321.8|7361
1645799700000|2022-02-25 14:35:00|33524.2|33521.8|33513.7|33511.3|33540.7|33538.3|33494.7|33492.3|5835
1645800000000|2022-02-25 14:40:00|33512.7|33510.3|33409.2|33406.8|33562.7|33560.3|33401.2|33398.8|5997
1645800300000|2022-02-25 14:45:00|33408.7|33406.3|33458.2|33455.8|33507.7|33505.3|33407.2|33404.8|4852
1645800600000|2022-02-25 14:50:00|33456.7|33454.3|33393.7|33391.3|33471.7|33469.3|33386.2|33383.8|3318
1645800900000|2022-02-25 14:55:00|33394.2|33391.8|33340.2|33337.8|33415.7|33413.3|33322.2|33319.8|2881
1645801200000|2022-02-25 15:00:00|33339.7|33337.3|33361.7|33359.3|33407.2|33404.8|33296.7|33294.3|3687
1645801500000|2022-02-25 15:05:00|33361.2|33358.8|33473.2|33470.8|33495.7|33493.3|33359.2|33356.8|3536
1645801800000|2022-02-25 15:10:00|33472.7|33470.3|33469.7|33467.3|33510.2|33507.8|33427.7|33425.3|3201
1645802100000|2022-02-25 15:15:00|33466.2|33463.8|33526.7|33524.3|33535.7|33533.3|33423.7|33421.3|2965
1645802400000|2022-02-25 15:20:00|33527.7|33525.3|33541.2|33538.8|33570.7|33568.3|33471.7|33469.3|5359
1645802700000|2022-02-25 15:25:00|33541.7|33539.3|33596.7|33594.3|33621.7|33619.3|33527.2|33524.8|3284
1645803000000|2022-02-25 15:30:00|33596.2|33593.8|33577.7|33575.3|33613.7|33611.3|33557.2|33554.8|2571
1645803300000|2022-02-25 15:35:00|33577.2|33574.8|33546.7|33544.3|33579.7|33577.3|33501.2|33498.8|2341
1645803600000|2022-02-25 15:40:00|33545.2|33542.8|33615.7|33613.3|33617.7|33615.3|33544.7|33542.3|2865
1645803900000|2022-02-25 15:45:00|33616.2|33613.8|33675.7|33673.3|33682.2|33679.8|33600.7|33598.3|3428
1645804200000|2022-02-25 15:50:00|33671.7|33669.3|33689.2|33686.8|33702.7|33700.3|33652.7|33650.3|2337
1645804500000|2022-02-25 15:55:00|33690.7|33688.3|33680.7|33678.3|33723.2|33720.8|33633.7|33631.3|4057
1645804800000|2022-02-25 16:00:00|33678.7|33676.3|33755.7|33753.3|33757.7|33755.3|33633.2|33630.8|4281
1645805100000|2022-02-25 16:05:00|33754.7|33752.3|33755.7|33753.3|33757.7|33755.3|33704.7|33702.3|2085
1645805400000|2022-02-25 16:10:00|33755.2|33752.8|33828.2|33825.8|33841.2|33838.8|33741.2|33738.8|3928
1645805700000|2022-02-25 16:15:00|33828.7|33826.3|33828.7|33826.3|33844.2|33841.8|33798.2|33795.8|2487
1645806000000|2022-02-25 16:20:00|33829.2|33826.8|33844.7|33842.3|33854.7|33852.3|33804.7|33802.3|1971
1645806300000|2022-02-25 16:25:00|33844.2|33841.8|33825.7|33823.3|33855.7|33853.3|33801.2|33798.8|2276
1645806600000|2022-02-25 16:30:00|33826.2|33823.8|33836.7|33834.3|33847.2|33844.8|33794.2|33791.8|2325
1645806900000|2022-02-25 16:35:00|33837.2|33834.8|33813.7|33811.3|33845.2|33842.8|33784.7|33782.3|1896
1645807200000|2022-02-25 16:40:00|33815.2|33812.8|33798.7|33796.3|33826.7|33824.3|33786.7|33784.3|1474
1645807500000|2022-02-25 16:45:00|33798.2|33795.8|33830.7|33828.3|33835.2|33832.8|33796.7|33794.3|1682
1645807800000|2022-02-25 16:50:00|33831.2|33828.8|33865.2|33862.8|33869.2|33866.8|33818.7|33816.3|1961
1645808100000|2022-02-25 16:55:00|33864.7|33862.3|33929.2|33926.8|33938.2|33935.8|33861.2|33858.8|2732
1645808400000|2022-02-25 17:00:00|33929.7|33927.3|33909.7|33907.3|33967.2|33964.8|33907.7|33905.3|2146
1645808700000|2022-02-25 17:05:00|33910.2|33907.8|33886.7|33884.3|33916.7|33914.3|33880.2|33877.8|1361
1645809000000|2022-02-25 17:10:00|33887.2|33884.8|33885.7|33883.3|33917.2|33914.8|33880.2|33877.8|1350
1645809300000|2022-02-25 17:15:00|33886.2|33883.8|33920.7|33918.3|33926.7|33924.3|33881.7|33879.3|914
1645809600000|2022-02-25 17:20:00|33921.7|33919.3|33926.2|33923.8|33927.2|33924.8|33890.7|33888.3|894
1645809900000|2022-02-25 17:25:00|33924.7|33922.3|33970.2|33967.8|33973.2|33970.8|33916.7|33914.3|1667
1645810200000|2022-02-25 17:30:00|33970.7|33968.3|34008.7|34006.3|34016.2|34013.8|33968.2|33965.8|1759
1645810500000|2022-02-25 17:35:00|34008.2|34005.8|34001.7|33999.3|34019.7|34017.3|33976.7|33974.3|1587
1645810800000|2022-02-25 17:40:00|34002.2|33999.8|34016.2|34013.8|34023.2|34020.8|33998.7|33996.3|913
1645811100000|2022-02-25 17:45:00|34016.7|34014.3|33993.5|33991.1|34021.2|34018.8|33991.5|33989.1|1026
1645811400000|2022-02-25 17:50:00|33993|33990.6|33970|33967.6|33998|33995.6|33967|33964.6|1908
1645811700000|2022-02-25 17:55:00|33969.5|33967.1|33963|33960.6|33983.5|33981.1|33928.5|33926.1|2132
1645812000000|2022-02-25 18:00:00|33963.5|33961.1|33973.5|33971.1|34005|34002.6|33941|33938.6|1949
1645812300000|2022-02-25 18:05:00|33974|33971.6|33940.5|33938.1|33974.5|33972.1|33933|33930.6|826
1645812600000|2022-02-25 18:10:00|33941|33938.6|33952.5|33950.1|33953.5|33951.1|33899|33896.6|1886
1645812900000|2022-02-25 18:15:00|33952|33949.6|33991|33988.6|33998.5|33996.1|33927.5|33925.1|2081
1645813200000|2022-02-25 18:20:00|33992|33989.6|33979.5|33977.1|33995|33992.6|33960|33957.6|1271
1645813500000|2022-02-25 18:25:00|33979|33976.6|34014|34011.6|34035|34032.6|33979|33976.6|2077
1645813800000|2022-02-25 18:30:00|34013.5|34011.1|34035.5|34033.1|34049.5|34047.1|34007.5|34005.1|1478
1645814100000|2022-02-25 18:35:00|34035|34032.6|34022|34019.6|34036|34033.6|33977|33974.6|1183
1645814400000|2022-02-25 18:40:00|34024|34021.6|34082.5|34080.1|34088.5|34086.1|34021.5|34019.1|1673
1645814700000|2022-02-25 18:45:00|34082|34079.6|34083.5|34081.1|34100|34097.6|34064|34061.6|1503
1645815000000|2022-02-25 18:50:00|34084|34081.6|34064|34061.6|34092.5|34090.1|34062.5|34060.1|1114
1645815300000|2022-02-25 18:55:00|34063.5|34061.1|34020|34017.6|34064.5|34062.1|33987.5|33985.1|2805
1645815600000|2022-02-25 19:00:00|34021|34018.6|34043.5|34041.1|34067.5|34065.1|33966|33963.6|2659
1645815900000|2022-02-25 19:05:00|34044|34041.6|34015.5|34013.1|34044.5|34042.1|34004.5|34002.1|1433
1645816200000|2022-02-25 19:10:00|34016|34013.6|34007.5|34005.1|34027.5|34025.1|33973.5|33971.1|1875
1645816500000|2022-02-25 19:15:00|34008|34005.6|33990.5|33988.1|34023|34020.6|33986.5|33984.1|960
1645816800000|2022-02-25 19:20:00|33990|33987.6|34050|34047.6|34056|34053.6|33980.5|33978.1|1472
1645817100000|2022-02-25 19:25:00|34050.5|34048.1|34031|34028.6|34055|34052.6|34019.5|34017.1|1258
1645817400000|2022-02-25 19:30:00|34030.5|34028.1|33956.5|33954.1|34061|34058.6|33945.5|33943.1|2465
1645817700000|2022-02-25 19:35:00|33957|33954.6|33960.5|33958.1|34002.5|34000.1|33953|33950.6|1631
1645818000000|2022-02-25 19:40:00|33961.5|33959.1|33979.5|33977.1|33986|33983.6|33925|33922.6|1502
1645818300000|2022-02-25 19:45:00|33980|33977.6|33951|33948.6|33991|33988.6|33949|33946.6|1097
1645818600000|2022-02-25 19:50:00|33951.5|33949.1|33927.5|33925.1|33955.5|33953.1|33888|33885.6|2416
1645818900000|2022-02-25 19:55:00|33927|33924.6|33966.5|33964.1|34001.5|33999.1|33921.5|33919.1|1885
1645819200000|2022-02-25 20:00:00|33967|33964.6|33908|33905.6|33967.5|33965.1|33895.5|33893.1|1444
1645819500000|2022-02-25 20:05:00|33907.5|33905.1|33940.5|33938.1|33957|33954.6|33899.5|33897.1|1564
1645819800000|2022-02-25 20:10:00|33941|33938.6|33957.5|33955.1|33958.5|33956.1|33906.5|33904.1|1342
1645820100000|2022-02-25 20:15:00|33958|33955.6|34000|33997.6|34001|33998.6|33945.5|33943.1|1473
1645820400000|2022-02-25 20:20:00|34000.5|33998.1|34038.8|34036.4|34059.8|34057.4|33987.5|33985.1|1822
1645820700000|2022-02-25 20:25:00|34036.8|34034.4|33999.8|33997.4|34040.8|34038.4|33990.8|33988.4|1518
1645821000000|2022-02-25 20:30:00|34000.3|33997.9|33986|33983.6|34051.5|34049.1|33985.5|33983.1|2085
1645821300000|2022-02-25 20:35:00|33985.5|33983.1|33997.1|33994.7|34000.1|33997.7|33944.1|33941.7|1702
1645821600000|2022-02-25 20:40:00|33996.6|33994.2|34021.1|34018.7|34057.1|34054.7|33975.6|33973.2|2535
1645821900000|2022-02-25 20:45:00|34020.6|34018.2|34005.1|34002.7|34056.6|34054.2|33998.1|33995.7|2064
1645822200000|2022-02-25 20:50:00|34005.6|34003.2|34026.6|34024.2|34071.1|34068.7|34000.6|33998.2|3724
1645822500000|2022-02-25 20:55:00|34024.1|34021.7|34052.6|34050.2|34066.1|34063.7|34009.1|34006.7|5371
1645822800000|2022-02-25 21:00:00|34053.1|34050.7|34030.2|34025.4|34066.2|34061.4|34029.2|34024.4|1709
1645823100000|2022-02-25 21:05:00|34029.7|34024.9|34045.2|34040.4|34055.2|34050.4|34026.7|34021.9|532
1645823400000|2022-02-25 21:10:00|34045.7|34040.9|34036.2|34031.4|34052.7|34047.9|34035.2|34030.4|659
1645823700000|2022-02-25 21:15:00|34035.2|34030.4|34033.7|34028.9|34037.2|34032.4|34024.2|34019.4|341
1645824000000|2022-02-25 21:20:00|34034.2|34029.4|34048.2|34043.4|34049.2|34044.4|34029.2|34024.4|174
1645824300000|2022-02-25 21:25:00|34047.2|34042.4|34057.2|34052.4|34059.7|34054.9|34043.7|34038.9|217
1645824600000|2022-02-25 21:30:00|34058.7|34053.9|34049.2|34044.4|34063.7|34058.9|34047.7|34042.9|240
1645824900000|2022-02-25 21:35:00|34048.7|34043.9|34043.7|34038.9|34050.2|34045.4|34040.2|34035.4|194
1645825200000|2022-02-25 21:40:00|34043.2|34038.4|34045.2|34040.4|34048.7|34043.9|34037.7|34032.9|236
1645825500000|2022-02-25 21:45:00|34045.7|34040.9|34046.2|34041.4|34049.2|34044.4|34043.7|34038.9|126
1645825800000|2022-02-25 21:50:00|34046.7|34041.9|34066.2|34061.4|34070.7|34065.9|34045.2|34040.4|174
1645826100000|2022-02-25 21:55:00|34067.7|34062.9|34058.1|34048.3|34069.7|34064.9|34042.2|34037.4|189
1646002800000|2022-02-27 23:00:00|33604.5|33597.1|33682|33674.6|33684|33676.6|33414|33406.6|2938
1646003100000|2022-02-27 23:05:00|33684|33676.6|33573.5|33566.1|33687.5|33680.1|33547|33539.6|1552
1646003400000|2022-02-27 23:10:00|33573|33565.6|33622|33614.6|33628.5|33621.1|33566|33558.6|943
1646003700000|2022-02-27 23:15:00|33620.5|33613.1|33597.5|33590.1|33658.5|33651.1|33561|33553.6|1083
1646004000000|2022-02-27 23:20:00|33598|33590.6|33627.5|33620.1|33655|33647.6|33571.5|33564.1|1058
1646004300000|2022-02-27 23:25:00|33628|33620.6|33612|33604.6|33641.5|33634.1|33592.5|33585.1|633
1646004600000|2022-02-27 23:30:00|33612.5|33605.1|33678.2|33673.4|33710.2|33705.4|33583|33575.6|1564
1646004900000|2022-02-27 23:35:00|33676.7|33671.9|33599.2|33594.4|33684.7|33679.9|33596.7|33591.9|874
1646005200000|2022-02-27 23:40:00|33599.7|33594.9|33577.2|33572.4|33620.2|33615.4|33577.2|33572.4|646
1646005500000|2022-02-27 23:45:00|33577.7|33572.9|33585.7|33580.9|33605.2|33600.4|33554.7|33549.9|660
1646005800000|2022-02-27 23:50:00|33586.2|33581.4|33580.7|33575.9|33608.2|33603.4|33573.7|33568.9|601
1646006100000|2022-02-27 23:55:00|33585.2|33580.4|33553.7|33548.9|33592.2|33587.4|33551.2|33546.4|597
1646006400000|2022-02-28 00:00:00|33554.2|33549.4|33535.7|33530.9|33570.2|33565.4|33525.2|33520.4|843
1646006700000|2022-02-28 00:05:00|33535.2|33530.4|33569.7|33564.9|33575.2|33570.4|33524.7|33519.9|554
1646007000000|2022-02-28 00:10:00|33570.2|33565.4|33567.2|33562.4|33573.7|33568.9|33540.7|33535.9|393
1646007300000|2022-02-28 00:15:00|33566.7|33561.9|33520.7|33515.9|33566.7|33561.9|33494.2|33489.4|807
1646007600000|2022-02-28 00:20:00|33520.2|33515.4|33535.2|33530.4|33538.2|33533.4|33500.7|33495.9|362
1646007900000|2022-02-28 00:25:00|33534.7|33529.9|33537.7|33532.9|33539.7|33534.9|33515.7|33510.9|242
1646008200000|2022-02-28 00:30:00|33537.2|33532.4|33537.7|33532.9|33547.7|33542.9|33531.7|33526.9|155
1646008500000|2022-02-28 00:35:00|33538.2|33533.4|33534.2|33529.4|33549.7|33544.9|33531.2|33526.4|190
1646008800000|2022-02-28 00:40:00|33533.7|33528.9|33555.7|33550.9|33558.7|33553.9|33511.7|33506.9|468
1646009100000|2022-02-28 00:45:00|33554.7|33549.9|33545.7|33540.9|33557.7|33552.9|33539.2|33534.4|308
1646009400000|2022-02-28 00:50:00|33545.2|33540.4|33554.7|33549.9|33563.7|33558.9|33539.7|33534.9|378
1646009700000|2022-02-28 00:55:00|33555.2|33550.4|33545.2|33540.4|33555.2|33550.4|33530.7|33525.9|201
1646010000000|2022-02-28 01:00:00|33544.7|33539.9|33563.7|33558.9|33581.7|33576.9|33541.7|33536.9|452
1646010300000|2022-02-28 01:05:00|33564.2|33559.4|33614.7|33609.9|33615.2|33610.4|33564.2|33559.4|444
1646010600000|2022-02-28 01:10:00|33615.2|33610.4|33675.7|33670.9|33687.2|33682.4|33597.2|33592.4|729
1646010900000|2022-02-28 01:15:00|33675.2|33670.4|33690.7|33685.9|33739.7|33734.9|33657.2|33652.4|811
1646011200000|2022-02-28 01:20:00|33691.2|33686.4|33669.2|33664.4|33696.7|33691.9|33659.7|33654.9|481
1646011500000|2022-02-28 01:25:00|33669.7|33664.9|33666.2|33661.4|33679.7|33674.9|33637.2|33632.4|593
1646011800000|2022-02-28 01:30:00|33665.7|33660.9|33639.2|33634.4|33675.7|33670.9|33624.7|33619.9|250
1646012100000|2022-02-28 01:35:00|33641.2|33636.4|33587.2|33582.4|33646.7|33641.9|33586.7|33581.9|308
1646012400000|2022-02-28 01:40:00|33586.7|33581.9|33611.7|33606.9|33615.2|33610.4|33586.2|33581.4|208
1646012700000|2022-02-28 01:45:00|33611.2|33606.4|33627.7|33622.9|33635.2|33630.4|33587.2|33582.4|147
1646013000000|2022-02-28 01:50:00|33627.2|33622.4|33559.7|33554.9|33645.2|33640.4|33551.7|33546.9|415
1646013300000|2022-02-28 01:55:00|33556.2|33551.4|33530.2|33525.4|33578.7|33573.9|33528.7|33523.9|447
1646013600000|2022-02-28 02:00:00|33529.7|33524.9|33540.2|33535.4|33555.7|33550.9|33529.2|33524.4|344
1646013900000|2022-02-28 02:05:00|33540.7|33535.9|33545.2|33540.4|33559.7|33554.9|33531.7|33526.9|210
1646014200000|2022-02-28 02:10:00|33545.7|33540.9|33549.2|33544.4|33554.7|33549.9|33514.2|33509.4|364
1646014500000|2022-02-28 02:15:00|33549.7|33544.9|33541.7|33536.9|33556.7|33551.9|33519.2|33514.4|798
1646014800000|2022-02-28 02:20:00|33540.7|33535.9|33538.7|33533.9|33545.7|33540.9|33519.7|33514.9|275
1646015100000|2022-02-28 02:25:00|33538.2|33533.4|33518.7|33513.9|33539.2|33534.4|33503.2|33498.4|220
1646015400000|2022-02-28 02:30:00|33517.7|33512.9|33450.2|33445.4|33517.7|33512.9|33449.2|33444.4|568
1646015700000|2022-02-28 02:35:00|33450.7|33445.9|33480.7|33475.9|33494.7|33489.9|33448.7|33443.9|246
1646016000000|2022-02-28 02:40:00|33480.2|33475.4|33425.7|33420.9|33482.2|33477.4|33418.7|33413.9|661
1646016300000|2022-02-28 02:45:00|33425.2|33420.4|33405.7|33400.9|33432.2|33427.4|33376.2|33371.4|786
1646016600000|2022-02-28 02:50:00|33406.2|33401.4|33426.7|33421.9|33432.7|33427.9|33394.2|33389.4|287
1646016900000|2022-02-28 02:55:00|33427.7|33422.9|33419.2|33414.4|33435.2|33430.4|33392.7|33387.9|243
1646017200000|2022-02-28 03:00:00|33419.7|33414.9|33423.7|33418.9|33434.7|33429.9|33409.7|33404.9|156
1646017500000|2022-02-28 03:05:00|33423.2|33418.4|33410.2|33405.4|33425.2|33420.4|33383.2|33378.4|283
1646017800000|2022-02-28 03:10:00|33409.7|33404.9|33427.2|33422.4|33436.2|33431.4|33408.2|33403.4|436
1646018100000|2022-02-28 03:15:00|33426.2|33421.4|33452.2|33447.4|33460.7|33455.9|33425.7|33420.9|288
1646018400000|2022-02-28 03:20:00|33452.7|33447.9|33468.7|33463.9|33480.2|33475.4|33437.7|33432.9|206
1646018700000|2022-02-28 03:25:00|33469.2|33464.4|33453.2|33448.4|33469.2|33464.4|33447.7|33442.9|149
1646019000000|2022-02-28 03:30:00|33452.2|33447.4|33452.7|33447.9|33474.2|33469.4|33447.2|33442.4|159
1646019300000|2022-02-28 03:35:00|33453.2|33448.4|33464.2|33459.4|33468.2|33463.4|33452.2|33447.4|51
1646019600000|2022-02-28 03:40:00|33463.2|33458.4|33469.7|33464.9|33479.7|33474.9|33448.2|33443.4|151
1646019900000|2022-02-28 03:45:00|33470.2|33465.4|33460.7|33455.9|33470.2|33465.4|33447.7|33442.9|110
1646020200000|2022-02-28 03:50:00|33459.7|33454.9|33446.2|33441.4|33467.2|33462.4|33441.7|33436.9|167
1646020500000|2022-02-28 03:55:00|33446.7|33441.9|33434.7|33429.9|33449.2|33444.4|33415.2|33410.4|189
1646020800000|2022-02-28 04:00:00|33435.2|33430.4|33480.2|33475.4|33481.2|33476.4|33435.2|33430.4|168
1646021100000|2022-02-28 04:05:00|33479.7|33474.9|33522.2|33517.4|33524.7|33519.9|33471.7|33466.9|460
1646021400000|2022-02-28 04:10:00|33522.7|33517.9|33506.7|33501.9|33532.7|33527.9|33506.7|33501.9|284
1646021700000|2022-02-28 04:15:00|33505.7|33500.9|33478.7|33473.9|33508.7|33503.9|33473.7|33468.9|263
1646022000000|2022-02-28 04:20:00|33479.2|33474.4|33475.7|33470.9|33488.2|33483.4|33472.2|33467.4|162
1646022300000|2022-02-28 04:25:00|33475.2|33470.4|33479.2|33474.4|33486.2|33481.4|33459.7|33454.9|128
1646022600000|2022-02-28 04:30:00|33479.7|33474.9|33506.7|33501.9|33507.2|33502.4|33472.7|33467.9|341
1646022900000|2022-02-28 04:35:00|33506.2|33501.4|33503.2|33498.4|33525.2|33520.4|33501.2|33496.4|338
1646023200000|2022-02-28 04:40:00|33502.7|33497.9|33490.7|33485.9|33510.2|33505.4|33487.7|33482.9|118
1646023500000|2022-02-28 04:45:00|33491.2|33486.4|33485.7|33480.9|33492.2|33487.4|33469.2|33464.4|150
1646023800000|2022-02-28 04:50:00|33484.2|33479.4|33471.7|33466.9|33485.2|33480.4|33470.2|33465.4|72
1646024100000|2022-02-28 04:55:00|33471.2|33466.4|33477.2|33472.4|33487.7|33482.9|33457.2|33452.4|122
1646024400000|2022-02-28 05:00:00|33477.7|33472.9|33496.2|33491.4|33506.7|33501.9|33473.2|33468.4|184
1646024700000|2022-02-28 05:05:00|33496.7|33491.9|33507.7|33502.9|33512.7|33507.9|33487.7|33482.9|112
1646025000000|2022-02-28 05:10:00|33506.2|33501.4|33517.2|33512.4|33525.2|33520.4|33504.7|33499.9|116
1646025300000|2022-02-28 05:15:00|33517.7|33512.9|33512.7|33507.9|33539.2|33534.4|33509.7|33504.9|150
1646025600000|2022-02-28 05:20:00|33512.2|33507.4|33525.2|33520.4|33526.7|33521.9|33511.7|33506.9|114
1646025900000|2022-02-28 05:25:00|33525.7|33520.9|33542.2|33537.4|33543.7|33538.9|33516.7|33511.9|146
1646026200000|2022-02-28 05:30:00|33541.7|33536.9|33547.7|33542.9|33564.2|33559.4|33529.7|33524.9|533
1646026500000|2022-02-28 05:35:00|33547.2|33542.4|33553.2|33548.4|33564.2|33559.4|33544.2|33539.4|312
1646026800000|2022-02-28 05:40:00|33553.7|33548.9|33548.2|33543.4|33554.2|33549.4|33532.7|33527.9|89
1646027100000|2022-02-28 05:45:00|33548.7|33543.9|33537.2|33532.4|33550.7|33545.9|33527.2|33522.4|63
1646027400000|2022-02-28 05:50:00|33536.7|33531.9|33533.7|33528.9|33540.2|33535.4|33510.2|33505.4|292
1646027700000|2022-02-28 05:55:00|33534.2|33529.4|33525.2|33520.4|33543.7|33538.9|33523.2|33518.4|146
1646028000000|2022-02-28 06:00:00|33524.7|33519.9|33561.2|33556.4|33576.2|33571.4|33517.2|33512.4|257
1646028300000|2022-02-28 06:05:00|33560.2|33555.4|33545.2|33540.4|33560.7|33555.9|33528.2|33523.4|156
1646028600000|2022-02-28 06:10:00|33546.7|33541.9|33561.2|33556.4|33563.7|33558.9|33537.2|33532.4|134
1646028900000|2022-02-28 06:15:00|33561.7|33556.9|33526.7|33521.9|33561.7|33556.9|33524.7|33519.9|197
1646029200000|2022-02-28 06:20:00|33525.7|33520.9|33514.2|33509.4|33533.2|33528.4|33498.2|33493.4|191
1646029500000|2022-02-28 06:25:00|33515.2|33510.4|33542.2|33537.4|33551.2|33546.4|33507.2|33502.4|159
1646029800000|2022-02-28 06:30:00|33542.7|33537.9|33533.2|33528.4|33548.2|33543.4|33515.2|33510.4|184
1646030100000|2022-02-28 06:35:00|33533.7|33528.9|33551.2|33546.4|33555.7|33550.9|33528.2|33523.4|99
1646030400000|2022-02-28 06:40:00|33551.7|33546.9|33568.7|33563.9|33569.2|33564.4|33542.2|33537.4|163
1646030700000|2022-02-28 06:45:00|33569.2|33564.4|33554.7|33549.9|33569.2|33564.4|33539.7|33534.9|160
1646031000000|2022-02-28 06:50:00|33554.2|33549.4|33532.2|33527.4|33554.7|33549.9|33522.2|33517.4|95
1646031300000|2022-02-28 06:55:00|33531.7|33526.9|33511.7|33506.9|33535.7|33530.9|33506.2|33501.4|208
1646031600000|2022-02-28 07:00:00|33511.1|33507.5|33604.1|33600.5|33605.1|33601.5|33491.6|33488|656
1646031900000|2022-02-28 07:05:00|33603.6|33600|33562.1|33558.5|33640.1|33636.5|33560.6|33557|673
1646032200000|2022-02-28 07:10:00|33561.6|33558|33533.1|33529.5|33569.1|33565.5|33500.1|33496.5|808
1646032500000|2022-02-28 07:15:00|33536.1|33532.5|33522.6|33519|33564.6|33561|33502.6|33499|815
1646032800000|2022-02-28 07:20:00|33523.1|33519.5|33557.1|33553.5|33573.1|33569.5|33506.6|33503|524
1646033100000|2022-02-28 07:25:00|33557.6|33554|33548.1|33544.5|33607.6|33604|33538.6|33535|1074
1646033400000|2022-02-28 07:30:00|33550.1|33546.5|33620.1|33616.5|33624.1|33620.5|33543.6|33540|956
1646033700000|2022-02-28 07:35:00|33620.6|33617|33627.6|33624|33650.6|33647|33604.1|33600.5|1181
1646034000000|2022-02-28 07:40:00|33628.1|33624.5|33662.6|33659|33669.6|33666|33627.6|33624|1211
1646034300000|2022-02-28 07:45:00|33662.1|33658.5|33668.6|33665|33704.6|33701|33649.6|33646|1155
1646034600000|2022-02-28 07:50:00|33668.1|33664.5|33628.6|33625|33687.1|33683.5|33613.1|33609.5|943
1646034900000|2022-02-28 07:55:00|33628.1|33624.5|33646.6|33643|33678.1|33674.5|33615.6|33612|1018
1646035200000|2022-02-28 08:00:00|33646.1|33642.5|33696.6|33693|33697.1|33693.5|33610.6|33607|2411
1646035500000|2022-02-28 08:05:00|33696.1|33692.5|33654.6|33651|33700.1|33696.5|33653.6|33650|1709
1646035800000|2022-02-28 08:10:00|33654.1|33650.5|33650.6|33647|33703.6|33700|33615.6|33612|1597
1646036100000|2022-02-28 08:15:00|33649.6|33646|33640.6|33637|33681.6|33678|33632.1|33628.5|1133
1646036400000|2022-02-28 08:20:00|33641.1|33637.5|33605.6|33602|33662.6|33659|33599.1|33595.5|1063
1646036700000|2022-02-28 08:25:00|33604.6|33601|33624.6|33621|33628.1|33624.5|33595.1|33591.5|1071
1646037000000|2022-02-28 08:30:00|33623.6|33620|33580.6|33577|33629.6|33626|33579.6|33576|878
1646037300000|2022-02-28 08:35:00|33580.1|33576.5|33544.1|33540.5|33601.6|33598|33544.1|33540.5|974
1646037600000|2022-02-28 08:40:00|33544.6|33541|33536.1|33532.5|33571.6|33568|33512.6|33509|1118
1646037900000|2022-02-28 08:45:00|33536.6|33533|33529.1|33525.5|33552.6|33549|33511.6|33508|756
1646038200000|2022-02-28 08:50:00|33529.6|33526|33560.6|33557|33565.6|33562|33527.6|33524|667
1646038500000|2022-02-28 08:55:00|33560.1|33556.5|33572.6|33569|33580.6|33577|33549.1|33545.5|656
1646038800000|2022-02-28 09:00:00|33573.1|33569.5|33584.6|33581|33596.1|33592.5|33546.6|33543|1259
1646039100000|2022-02-28 09:05:00|33584.1|33580.5|33674.1|33670.5|33682.6|33679|33581.6|33578|1374
1646039400000|2022-02-28 09:10:00|33674.6|33671|33638.1|33634.5|33688.1|33684.5|33635.1|33631.5|859
1646039700000|2022-02-28 09:15:00|33637.6|33634|33609.6|33606|33643.1|33639.5|33603.6|33600|585
1646040000000|2022-02-28 09:20:00|33610.6|33607|33574.6|33571|33632.6|33629|33568.6|33565|664
1646040300000|2022-02-28 09:25:00|33575.1|33571.5|33558.1|33554.5|33587.1|33583.5|33546.1|33542.5|635
1646040600000|2022-02-28 09:30:00|33558.6|33555|33549.6|33546|33565.1|33561.5|33525.1|33521.5|440
1646040900000|2022-02-28 09:35:00|33548.6|33545|33546.6|33543|33551.6|33548|33523.6|33520|520
1646041200000|2022-02-28 09:40:00|33546.1|33542.5|33586.6|33583|33589.1|33585.5|33534.6|33531|566
1646041500000|2022-02-28 09:45:00|33586.1|33582.5|33589.1|33585.5|33606.6|33603|33575.6|33572|569
1646041800000|2022-02-28 09:50:00|33588.6|33585|33603.6|33600|33620.6|33617|33574.6|33571|572
1646042100000|2022-02-28 09:55:00|33604.1|33600.5|33599.1|33595.5|33621.1|33617.5|33576.1|33572.5|632
1646042400000|2022-02-28 10:00:00|33601.1|33597.5|33610.1|33606.5|33635.1|33631.5|33596.1|33592.5|600
1646042700000|2022-02-28 10:05:00|33610.6|33607|33588.6|33585|33618.6|33615|33585.6|33582|474
1646043000000|2022-02-28 10:10:00|33588.1|33584.5|33577.6|33574|33591.6|33588|33564.1|33560.5|359
1646043300000|2022-02-28 10:15:00|33578.1|33574.5|33576.1|33572.5|33593.1|33589.5|33568.6|33565|306
1646043600000|2022-02-28 10:20:00|33576.6|33573|33585.1|33581.5|33588.6|33585|33559.1|33555.5|328
1646043900000|2022-02-28 10:25:00|33585.6|33582|33556.6|33553|33585.6|33582|33553.1|33549.5|325
1646044200000|2022-02-28 10:30:00|33556.1|33552.5|33568.6|33565|33574.6|33571|33524.6|33521|589
1646044500000|2022-02-28 10:35:00|33567.6|33564|33580.1|33576.5|33584.1|33580.5|33546.6|33543|401
1646044800000|2022-02-28 10:40:00|33579.6|33576|33595.1|33591.5|33598.6|33595|33562.6|33559|351
1646045100000|2022-02-28 10:45:00|33595.6|33592|33646.1|33642.5|33652.1|33648.5|33591.1|33587.5|676
1646045400000|2022-02-28 10:50:00|33646.6|33643|33645.6|33642|33656.6|33653|33630.6|33627|508
1646045700000|2022-02-28 10:55:00|33646.1|33642.5|33663.1|33659.5|33666.6|33663|33626.6|33623|746
1646046000000|2022-02-28 11:00:00|33662.6|33659|33679.1|33675.5|33728.6|33725|33656.6|33653|1303
1646046300000|2022-02-28 11:05:00|33679.6|33676|33669.6|33666|33687.6|33684|33658.6|33655|535
1646046600000|2022-02-28 11:10:00|33669.1|33665.5|33657.1|33653.5|33699.6|33696|33651.1|33647.5|531
1646046900000|2022-02-28 11:15:00|33656.6|33653|33610.1|33606.5|33660.6|33657|33608.6|33605|508
1646047200000|2022-02-28 11:20:00|33610.6|33607|33630.6|33627|33634.6|33631|33606.6|33603|381
1646047500000|2022-02-28 11:25:00|33631.1|33627.5|33603.1|33599.5|33641.6|33638|33594.1|33590.5|472
1646047800000|2022-02-28 11:30:00|33602.6|33599|33612.1|33608.5|33617.6|33614|33595.6|33592|313
1646048100000|2022-02-28 11:35:00|33612.6|33609|33629.1|33625.5|33641.6|33638|33597.1|33593.5|328
1646048400000|2022-02-28 11:40:00|33628.6|33625|33610.1|33606.5|33631.6|33628|33599.1|33595.5|234
1646048700000|2022-02-28 11:45:00|33610.6|33607|33602.1|33598.5|33620.6|33617|33588.6|33585|334
1646049000000|2022-02-28 11:50:00|33602.6|33599|33599.6|33596|33616.1|33612.5|33585.6|33582|349
1646049300000|2022-02-28 11:55:00|33600.1|33596.5|33612.1|33608.5|33644.1|33640.5|33598.1|33594.5|547
1646049600000|2022-02-28 12:00:00|33611.6|33608|33609.6|33606|33653.1|33649.5|33607.1|33603.5|707
1646049900000|2022-02-28 12:05:00|33609.1|33605.5|33640.6|33637|33647.6|33644|33609.1|33605.5|336
1646050200000|2022-02-28 12:10:00|33640.1|33636.5|33682.6|33679|33689.6|33686|33624.6|33621|615
1646050500000|2022-02-28 12:15:00|33683.1|33679.5|33699.6|33696|33699.6|33696|33658.6|33655|574
1646050800000|2022-02-28 12:20:00|33699.1|33695.5|33786.1|33782.5|33798.6|33795|33697.1|33693.5|1336
1646051100000|2022-02-28 12:25:00|33785.6|33782|33762.1|33758.5|33795.1|33791.5|33758.6|33755|933
1646051400000|2022-02-28 12:30:00|33761.6|33758|33762.6|33759|33789.1|33785.5|33754.1|33750.5|764
1646051700000|2022-02-28 12:35:00|33762.1|33758.5|33745.6|33742|33766.6|33763|33737.1|33733.5|681
1646052000000|2022-02-28 12:40:00|33745.1|33741.5|33747.1|33743.5|33783.6|33780|33727.6|33724|963
1646052300000|2022-02-28 12:45:00|33748.6|33745|33772.6|33769|33774.1|33770.5|33731.6|33728|541
1646052600000|2022-02-28 12:50:00|33772.1|33768.5|33788.6|33785|33791.6|33788|33758.6|33755|540
1646052900000|2022-02-28 12:55:00|33789.1|33785.5|33665.1|33661.5|33789.1|33785.5|33636.6|33633|1282
1646053200000|2022-02-28 13:00:00|33658.1|33654.5|33650.1|33646.5|33680.6|33677|33614.6|33611|1288
1646053500000|2022-02-28 13:05:00|33649.1|33645.5|33655.6|33652|33669.1|33665.5|33638.6|33635|455
1646053800000|2022-02-28 13:10:00|33656.1|33652.5|33627.1|33623.5|33671.1|33667.5|33625.6|33622|503
1646054100000|2022-02-28 13:15:00|33630.1|33626.5|33649.6|33646|33659.6|33656|33623.1|33619.5|491
1646054400000|2022-02-28 13:20:00|33650.1|33646.5|33644.6|33641|33662.6|33659|33632.6|33629|409
1646054700000|2022-02-28 13:25:00|33645.1|33641.5|33665.6|33662|33669.6|33666|33634.6|33631|314
1646055000000|2022-02-28 13:30:00|33665.1|33661.5|33602.1|33598.5|33686.6|33683|33594.6|33591|1074
1646055300000|2022-02-28 13:35:00|33602.6|33599|33575.6|33572|33613.6|33610|33570.6|33567|930
1646055600000|2022-02-28 13:40:00|33576.1|33572.5|33544.6|33541|33578.6|33575|33524.1|33520.5|1300
1646055900000|2022-02-28 13:45:00|33545.1|33541.5|33583.6|33580|33585.6|33582|33543.1|33539.5|647
1646056200000|2022-02-28 13:50:00|33584.1|33580.5|33609.1|33605.5|33646.1|33642.5|33582.1|33578.5|721
1646056500000|2022-02-28 13:55:00|33608.6|33605|33589.1|33585.5|33614.6|33611|33584.1|33580.5|486
1646056800000|2022-02-28 14:00:00|33588.6|33585|33622.1|33618.5|33631.1|33627.5|33565.1|33561.5|677
1646057100000|2022-02-28 14:05:00|33622.6|33619|33633.1|33629.5|33634.6|33631|33613.6|33610|385
1646057400000|2022-02-28 14:10:00|33633.6|33630|33628.1|33624.5|33641.6|33638|33606.6|33603|671
1646057700000|2022-02-28 14:15:00|33628.6|33625|33632.6|33629|33654.6|33651|33615.6|33612|791
1646058000000|2022-02-28 14:20:00|33633.1|33629.5|33609.6|33606|33644.6|33641|33609.6|33606|617
1646058300000|2022-02-28 14:25:00|33610.1|33606.5|33578.6|33575|33640.1|33636.5|33575.1|33571.5|1425
1646058600000|2022-02-28 14:30:00|33579.1|33575.5|33566|33563.6|33624.5|33622.1|33532.5|33530.1|8850
1646058900000|2022-02-28 14:35:00|33566.5|33564.1|33672|33669.6|33691.5|33689.1|33566|33563.6|5898
1646059200000|2022-02-28 14:40:00|33671.5|33669.1|33658.5|33656.1|33681|33678.6|33577|33574.6|3616
1646059500000|2022-02-28 14:45:00|33657|33654.6|33639.5|33637.1|33686|33683.6|33596.5|33594.1|3454
1646059800000|2022-02-28 14:50:00|33640.5|33638.1|33650|33647.6|33718|33715.6|33621.5|33619.1|3551
1646060100000|2022-02-28 14:55:00|33649|33646.6|33685|33682.6|33703|33700.6|33623|33620.6|3493
1646060400000|2022-02-28 15:00:00|33685.5|33683.1|33625.5|33623.1|33697|33694.6|33608.5|33606.1|2860
1646060700000|2022-02-28 15:05:00|33626|33623.6|33601|33598.6|33649|33646.6|33569.5|33567.1|3003
1646061000000|2022-02-28 15:10:00|33601.5|33599.1|33577|33574.6|33623|33620.6|33558|33555.6|3201
1646061300000|2022-02-28 15:15:00|33576|33573.6|33535.5|33533.1|33588.5|33586.1|33514|33511.6|3336
1646061600000|2022-02-28 15:20:00|33534|33531.6|33600|33597.6|33612|33609.6|33534|33531.6|3128
1646061900000|2022-02-28 15:25:00|33600.5|33598.1|33590.5|33588.1|33636|33633.6|33563|33560.6|2099
1646062200000|2022-02-28 15:30:00|33591|33588.6|33639.5|33637.1|33690|33687.6|33582|33579.6|2732
1646062500000|2022-02-28 15:35:00|33640|33637.6|33747.5|33745.1|33748|33745.6|33635|33632.6|3885
1646062800000|2022-02-28 15:40:00|33749|33746.6|33778|33775.6|33789|33786.6|33733|33730.6|3875
1646063100000|2022-02-28 15:45:00|33778.5|33776.1|33772|33769.6|33800.5|33798.1|33760.5|33758.1|2087
1646063400000|2022-02-28 15:50:00|33771|33768.6|33774|33771.6|33806.5|33804.1|33749|33746.6|1812
1646063700000|2022-02-28 15:55:00|33774.5|33772.1|33814.5|33812.1|33829|33826.6|33774.5|33772.1|2457
1646064000000|2022-02-28 16:00:00|33814|33811.6|33823|33820.6|33849.5|33847.1|33796.5|33794.1|2673
1646064300000|2022-02-28 16:05:00|33823.5|33821.1|33810|33807.6|33827.5|33825.1|33784|33781.6|2503
1646064600000|2022-02-28 16:10:00|33809|33806.6|33811|33808.6|33847|33844.6|33779|33776.6|2132
1646064900000|2022-02-28 16:15:00|33810|33807.6|33854|33851.6|33879|33876.6|33806|33803.6|2409
1646065200000|2022-02-28 16:20:00|33853.5|33851.1|33908|33905.6|33913|33910.6|33849.5|33847.1|2719
1646065500000|2022-02-28 16:25:00|33907.5|33905.1|33933|33930.6|33950.5|33948.1|33888.5|33886.1|2796
1646065800000|2022-02-28 16:30:00|33934|33931.6|33908.5|33906.1|33966|33963.6|33908|33905.6|1961
1646066100000|2022-02-28 16:35:00|33909|33906.6|33881|33878.6|33930|33927.6|33873.5|33871.1|2040
1646066400000|2022-02-28 16:40:00|33883|33880.6|33887|33884.6|33901|33898.6|33856.5|33854.1|1394
1646066700000|2022-02-28 16:45:00|33887.5|33885.1|33842|33839.6|33892|33889.6|33818|33815.6|1949
1646067000000|2022-02-28 16:50:00|33842.5|33840.1|33875.5|33873.1|33878|33875.6|33821|33818.6|1620
1646067300000|2022-02-28 16:55:00|33876|33873.6|33926|33923.6|33938.5|33936.1|33874|33871.6|1988
1646067600000|2022-02-28 17:00:00|33925.5|33923.1|33913.5|33911.1|33951.5|33949.1|33913|33910.6|1582
1646067900000|2022-02-28 17:05:00|33914.5|33912.1|33803|33800.6|33924|33921.6|33791|33788.6|2800
1646068200000|2022-02-28 17:10:00|33806|33803.6|33759.5|33757.1|33811|33808.6|33742|33739.6|2274
1646068500000|2022-02-28 17:15:00|33759|33756.6|33777.5|33775.1|33782|33779.6|33719|33716.6|1993
1646068800000|2022-02-28 17:20:00|33778|33775.6|33741|33738.6|33789.5|33787.1|33719|33716.6|1935
1646069100000|2022-02-28 17:25:00|33741.5|33739.1|33764.5|33762.1|33775.5|33773.1|33741|33738.6|889
1646069400000|2022-02-28 17:30:00|33764|33761.6|33737.5|33735.1|33780|33777.6|33711.5|33709.1|1473
1646069700000|2022-02-28 17:35:00|33738|33735.6|33712|33709.6|33753|33750.6|33704|33701.6|1403
1646070000000|2022-02-28 17:40:00|33711.5|33709.1|33668|33665.6|33723|33720.6|33667.5|33665.1|1998
1646070300000|2022-02-28 17:45:00|33667.5|33665.1|33690.5|33688.1|33694|33691.6|33645|33642.6|1553
1646070600000|2022-02-28 17:50:00|33691|33688.6|33659|33656.6|33701.5|33699.1|33628.5|33626.1|1748
1646070900000|2022-02-28 17:55:00|33658|33655.6|33679|33676.6|33682.5|33680.1|33634.5|33632.1|1428
1646071200000|2022-02-28 18:00:00|33678.5|33676.1|33732.5|33730.1|33745|33742.6|33670|33667.6|1575
1646071500000|2022-02-28 18:05:00|33732|33729.6|33772|33769.6|33780|33777.6|33712|33709.6|1379
1646071800000|2022-02-28 18:10:00|33772.5|33770.1|33772|33769.6|33799.5|33797.1|33753.5|33751.1|997
1646072100000|2022-02-28 18:15:00|33773|33770.6|33680|33677.6|33780|33777.6|33671|33668.6|2205
1646072400000|2022-02-28 18:20:00|33679.5|33677.1|33642|33639.6|33684|33681.6|33628|33625.6|1461
1646072700000|2022-02-28 18:25:00|33641.5|33639.1|33682|33679.6|33704.5|33702.1|33635|33632.6|1983
1646073000000|2022-02-28 18:30:00|33681.5|33679.1|33662|33659.6|33697|33694.6|33634|33631.6|2068
1646073300000|2022-02-28 18:35:00|33661|33658.6|33694|33691.6|33705|33702.6|33640|33637.6|1033
1646073600000|2022-02-28 18:40:00|33693.5|33691.1|33685|33682.6|33725.5|33723.1|33670|33667.6|1110
1646073900000|2022-02-28 18:45:00|33684.5|33682.1|33697.5|33695.1|33699|33696.6|33635.5|33633.1|1476
1646074200000|2022-02-28 18:50:00|33697|33694.6|33750.5|33748.1|33770|33767.6|33695|33692.6|2073
1646074500000|2022-02-28 18:55:00|33750|33747.6|33739.6|33737.2|33759|33756.6|33713.1|33710.7|1401
1646074800000|2022-02-28 19:00:00|33738.6|33736.2|33577.6|33575.2|33739.1|33736.7|33570.1|33567.7|3119
1646075100000|2022-02-28 19:05:00|33578.1|33575.7|33503.6|33501.2|33589.6|33587.2|33497.6|33495.2|3095
1646075400000|2022-02-28 19:10:00|33504.1|33501.7|33513.1|33510.7|33520.6|33518.2|33464.1|33461.7|3031
1646075700000|2022-02-28 19:15:00|33512.1|33509.7|33552.6|33550.2|33555.6|33553.2|33480.1|33477.7|2488
1646076000000|2022-02-28 19:20:00|33551.6|33549.2|33490.6|33488.2|33559.6|33557.2|33479.6|33477.2|1657
1646076300000|2022-02-28 19:25:00|33490.1|33487.7|33504.1|33501.7|33535.6|33533.2|33481.6|33479.2|1342
1646076600000|2022-02-28 19:30:00|33503.6|33501.2|33496.6|33494.2|33527.6|33525.2|33469.1|33466.7|1905
1646076900000|2022-02-28 19:35:00|33496.1|33493.7|33511.6|33509.2|33561.6|33559.2|33493.1|33490.7|1911
1646077200000|2022-02-28 19:40:00|33510.6|33508.2|33603.6|33601.2|33626.6|33624.2|33497.6|33495.2|2416
1646077500000|2022-02-28 19:45:00|33604.1|33601.7|33576.6|33574.2|33613.1|33610.7|33548.1|33545.7|1889
1646077800000|2022-02-28 19:50:00|33577.1|33574.7|33588.6|33586.2|33595.6|33593.2|33564.1|33561.7|1235
1646078100000|2022-02-28 19:55:00|33587.1|33584.7|33608.6|33606.2|33644.6|33642.2|33582.1|33579.7|1835
1646078400000|2022-02-28 20:00:00|33607.6|33605.2|33599.6|33597.2|33627.6|33625.2|33585.6|33583.2|1504
1646078700000|2022-02-28 20:05:00|33600.6|33598.2|33610.6|33608.2|33626.6|33624.2|33528.6|33526.2|2161
1646079000000|2022-02-28 20:10:00|33611.1|33608.7|33570.6|33568.2|33616.6|33614.2|33543.6|33541.2|1641
1646079300000|2022-02-28 20:15:00|33569.6|33567.2|33625.6|33623.2|33641.6|33639.2|33566.6|33564.2|1718
1646079600000|2022-02-28 20:20:00|33626.8|33624.4|33695.8|33693.4|33720.3|33717.9|33623.3|33620.9|2708
1646079900000|2022-02-28 20:25:00|33695.3|33692.9|33671.8|33669.4|33723.3|33720.9|33663.3|33660.9|2556
1646080200000|2022-02-28 20:30:00|33672.8|33670.4|33589.8|33587.4|33672.8|33670.4|33584.3|33581.9|3384
1646080500000|2022-02-28 20:35:00|33589.3|33586.9|33567.3|33564.9|33592.8|33590.4|33532.8|33530.4|3008
1646080800000|2022-02-28 20:40:00|33567.8|33565.4|33695.8|33693.4|33710.3|33707.9|33567.8|33565.4|2020
1646081100000|2022-02-28 20:45:00|33696.3|33693.9|33775.8|33773.4|33805.3|33802.9|33695.8|33693.4|3182
1646081400000|2022-02-28 20:50:00|33778.8|33776.4|33826.3|33823.9|33861.8|33859.4|33766.3|33763.9|4969
1646081700000|2022-02-28 20:55:00|33825.8|33823.4|33900.3|33897.9|33917.8|33915.4|33823.3|33820.9|7082
1646082000000|2022-02-28 21:00:00|33900.8|33898.4|33884.3|33879.5|33900.8|33898.4|33860.3|33855.5|1826
1646082300000|2022-02-28 21:05:00|33884.8|33880|33861.3|33856.5|33892.8|33888|33847.8|33843|818
1646082600000|2022-02-28 21:10:00|33861.8|33857|33887.3|33882.5|33898.8|33894|33855.8|33851|568
1646082900000|2022-02-28 21:15:00|33885.3|33880.5|33897.8|33893|33903.3|33898.5|33875.8|33871|310
1646083200000|2022-02-28 21:20:00|33898.3|33893.5|33883.3|33878.5|33899.8|33895|33882.3|33877.5|324
1646083500000|2022-02-28 21:25:00|33885.8|33881|33881.3|33876.5|33888.8|33884|33876.3|33871.5|249
1646083800000|2022-02-28 21:30:00|33880.8|33876|33882.3|33877.5|33890.8|33886|33870.8|33866|580
1646084100000|2022-02-28 21:35:00|33881.8|33877|33890.3|33885.5|33890.8|33886|33879.8|33875|100
1646084400000|2022-02-28 21:40:00|33889.3|33884.5|33890.3|33885.5|33891.3|33886.5|33885.3|33880.5|103
1646084700000|2022-02-28 21:45:00|33889.8|33885|33884.3|33879.5|33891.3|33886.5|33883.3|33878.5|122
1646085000000|2022-02-28 21:50:00|33884.8|33880|33887.3|33882.5|33893.8|33889|33883.8|33879|148
1646085300000|2022-02-28 21:55:00|33886.8|33882|33886.9|33877.1|33889.2|33883.5|33881.8|33876.6|113
1646085600000|2022-02-28 22:00:00|33886.8|33877|33883.7|33873.9|33886.8|33877|33879.4|33869.6|0
1646085900000|2022-02-28 22:05:00|33879.3|33869.5|33877.9|33868.1|33884.1|33874.3|33877.7|33867.9|0
1646086200000|2022-02-28 22:10:00|33878|33868.2|33874.5|33864.7|33878|33868.2|33872.1|33862.3|0
1646086500000|2022-02-28 22:15:00|33875|33865.2|33876|33866.2|33877.2|33867.4|33874.3|33864.5|0
1646086800000|2022-02-28 22:20:00|33876.2|33866.4|33874.9|33865.1|33878.5|33868.7|33873.5|33863.7|0
1646087100000|2022-02-28 22:25:00|33874.3|33864.5|33874.8|33865|33875.3|33865.5|33871.4|33861.6|0
1646087400000|2022-02-28 22:30:00|33871.7|33861.9|33868.5|33858.7|33871.7|33861.9|33867.7|33857.9|0
1646087700000|2022-02-28 22:35:00|33869.2|33859.4|33867.2|33857.4|33871.2|33861.4|33866.9|33857.1|0
1646088000000|2022-02-28 22:40:00|33867.5|33857.7|33863.3|33853.5|33867.7|33857.9|33861.1|33851.3|0
1646088300000|2022-02-28 22:45:00|33863.2|33853.4|33869.3|33859.5|33869.4|33859.6|33863.2|33853.4|0
1646088600000|2022-02-28 22:50:00|33868.4|33858.6|33862.2|33852.4|33873.5|33863.7|33860.2|33850.4|0
1646088900000|2022-02-28 22:55:00|33861.9|33852.1|33864.3|33854.5|33864.3|33854.5|33861.9|33852.1|0
1646089200000|2022-02-28 23:00:00|33872.8|33868|33894.3|33889.5|33894.3|33889.5|33862.8|33858|346
1646089500000|2022-02-28 23:05:00|33894.8|33890|33891.3|33886.5|33901.3|33896.5|33890.3|33885.5|145
1646089800000|2022-02-28 23:10:00|33891.8|33887|33876.3|33871.5|33893.8|33889|33864.8|33860|183
1646090100000|2022-02-28 23:15:00|33875.8|33871|33882.3|33877.5|33907.3|33902.5|33875.3|33870.5|215
1646090400000|2022-02-28 23:20:00|33882.8|33878|33907.8|33903|33913.3|33908.5|33876.3|33871.5|135
1646090700000|2022-02-28 23:25:00|33908.3|33903.5|33896.3|33891.5|33913.3|33908.5|33890.8|33886|80
1646091000000|2022-02-28 23:30:00|33896.8|33892|33925.3|33920.5|33930.8|33926|33892.3|33887.5|234
1646091300000|2022-02-28 23:35:00|33925.8|33921|33941.3|33936.5|33950.3|33945.5|33925.8|33921|256
1646091600000|2022-02-28 23:40:00|33941.8|33937|33923.3|33918.5|33941.8|33937|33921.3|33916.5|125
1646091900000|2022-02-28 23:45:00|33922.8|33918|33934.3|33929.5|33940.3|33935.5|33914.8|33910|197
1646092200000|2022-02-28 23:50:00|33933.8|33929|33970.3|33965.5|33981.3|33976.5|33933.8|33929|391
1646092500000|2022-02-28 23:55:00|33969.8|33965|33941.8|33937|33971.8|33967|33940.8|33936|406
1646092800000|2022-03-01 00:00:00|33941.3|33936.5|33947.3|33942.5|33967.3|33962.5|33941.3|33936.5|265
1646093100000|2022-03-01 00:05:00|33947.8|33943|33910.3|33905.5|33949.8|33945|33908.3|33903.5|426
1646093400000|2022-03-01 00:10:00|33909.8|33905|33931.3|33926.5|33934.8|33930|33909.3|33904.5|183
1646093700000|2022-03-01 00:15:00|33931.8|33927|33948.3|33943.5|33959.3|33954.5|33931.3|33926.5|164
1646094000000|2022-03-01 00:20:00|33947.8|33943|33931.3|33926.5|33950.3|33945.5|33922.8|33918|118
1646094300000|2022-03-01 00:25:00|33930.8|33926|33942.8|33938|33944.8|33940|33927.3|33922.5|95
1646094600000|2022-03-01 00:30:00|33943.3|33938.5|33928.8|33924|33950.3|33945.5|33921.8|33917|173
1646094900000|2022-03-01 00:35:00|33929.3|33924.5|33923.8|33919|33938.8|33934|33918.8|33914|209
1646095200000|2022-03-01 00:40:00|33923.3|33918.5|33917.3|33912.5|33942.3|33937.5|33910.8|33906|139
1646095500000|2022-03-01 00:45:00|33916.8|33912|33857.8|33853|33917.8|33913|33850.8|33846|437
1646095800000|2022-03-01 00:50:00|33857.3|33852.5|33888.8|33884|33894.3|33889.5|33854.3|33849.5|255
1646096100000|2022-03-01 00:55:00|33888.3|33883.5|33901.3|33896.5|33905.3|33900.5|33884.3|33879.5|329
1646096400000|2022-03-01 01:00:00|33901.8|33897|33896.3|33891.5|33912.8|33908|33879.8|33875|328
1646096700000|2022-03-01 01:05:00|33896.8|33892|33920.3|33915.5|33932.3|33927.5|33893.3|33888.5|140
1646097000000|2022-03-01 01:10:00|33920.8|33916|33927.8|33923|33927.8|33923|33915.3|33910.5|102
1646097300000|2022-03-01 01:15:00|33928.3|33923.5|33914.3|33909.5|33929.8|33925|33904.3|33899.5|130
1646097600000|2022-03-01 01:20:00|33914.8|33910|33935.8|33931|33942.3|33937.5|33914.3|33909.5|152
1646097900000|2022-03-01 01:25:00|33936.3|33931.5|33941.8|33937|33942.8|33938|33918.3|33913.5|85
1646098200000|2022-03-01 01:30:00|33942.3|33937.5|33972.3|33967.5|33974.8|33970|33941.8|33937|738
1646098500000|2022-03-01 01:35:00|33971.8|33967|33965.8|33961|33972.8|33968|33955.8|33951|254
1646098800000|2022-03-01 01:40:00|33965.3|33960.5|33950.3|33945.5|33968.3|33963.5|33943.8|33939|250
1646099100000|2022-03-01 01:45:00|33951.3|33946.5|33908.8|33904|33954.3|33949.5|33906.3|33901.5|169
1646099400000|2022-03-01 01:50:00|33908.3|33903.5|33915.3|33910.5|33920.8|33916|33904.8|33900|118
1646099700000|2022-03-01 01:55:00|33915.8|33911|33894.8|33890|33918.8|33914|33893.8|33889|156
1646100000000|2022-03-01 02:00:00|33895.3|33890.5|33910.3|33905.5|33914.8|33910|33890.8|33886|156
1646100300000|2022-03-01 02:05:00|33909.8|33905|33903.3|33898.5|33917.8|33913|33902.3|33897.5|78
1646100600000|2022-03-01 02:10:00|33904.3|33899.5|33878.3|33873.5|33904.3|33899.5|33871.8|33867|322
1646100900000|2022-03-01 02:15:00|33877.8|33873|33884.8|33880|33890.3|33885.5|33875.3|33870.5|101
1646101200000|2022-03-01 02:20:00|33884.3|33879.5|33883.3|33878.5|33891.8|33887|33878.8|33874|112
1646101500000|2022-03-01 02:25:00|33883.8|33879|33870.3|33865.5|33886.8|33882|33861.8|33857|134
1646101800000|2022-03-01 02:30:00|33870.8|33866|33868.3|33863.5|33883.8|33879|33865.3|33860.5|89
1646102100000|2022-03-01 02:35:00|33867.8|33863|33858.8|33854|33881.8|33877|33858.8|33854|97
1646102400000|2022-03-01 02:40:00|33858.3|33853.5|33870.3|33865.5|33870.8|33866|33839.3|33834.5|265
1646102700000|2022-03-01 02:45:00|33870.8|33866|33869.3|33864.5|33876.3|33871.5|33865.3|33860.5|64
1646103000000|2022-03-01 02:50:00|33868.8|33864|33887.8|33883|33892.3|33887.5|33866.3|33861.5|119
1646103300000|2022-03-01 02:55:00|33888.3|33883.5|33891.3|33886.5|33891.8|33887|33883.8|33879|47
1646103600000|2022-03-01 03:00:00|33890.8|33886|33888.8|33884|33892.8|33888|33883.8|33879|73
1646103900000|2022-03-01 03:05:00|33889.3|33884.5|33872.3|33867.5|33890.8|33886|33861.3|33856.5|110
1646104200000|2022-03-01 03:10:00|33868.8|33864|33877.3|33872.5|33884.8|33880|33865.3|33860.5|82
1646104500000|2022-03-01 03:15:00|33877.8|33873|33882.3|33877.5|33887.8|33883|33877.3|33872.5|46
1646104800000|2022-03-01 03:20:00|33882.8|33878|33882.8|33878|33885.3|33880.5|33872.3|33867.5|44
1646105100000|2022-03-01 03:25:00|33882.3|33877.5|33887.3|33882.5|33887.3|33882.5|33877.3|33872.5|48
1646105400000|2022-03-01 03:30:00|33886.3|33881.5|33885.3|33880.5|33899.3|33894.5|33880.8|33876|123
1646105700000|2022-03-01 03:35:00|33883.8|33879|33900.8|33896|33902.3|33897.5|33883.8|33879|74
1646106000000|2022-03-01 03:40:00|33900.3|33895.5|33874.3|33869.5|33905.3|33900.5|33870.8|33866|81
1646106300000|2022-03-01 03:45:00|33874.8|33870|33884.3|33879.5|33888.3|33883.5|33871.3|33866.5|53
1646106600000|2022-03-01 03:50:00|33884.8|33880|33886.3|33881.5|33887.3|33882.5|33878.8|33874|29
1646106900000|2022-03-01 03:55:00|33885.8|33881|33883.3|33878.5|33888.8|33884|33882.8|33878|25
1646107200000|2022-03-01 04:00:00|33883.8|33879|33880.3|33875.5|33891.3|33886.5|33877.3|33872.5|78
1646107500000|2022-03-01 04:05:00|33880.8|33876|33892.3|33887.5|33893.3|33888.5|33875.8|33871|73
1646107800000|2022-03-01 04:10:00|33892.8|33888|33896.8|33892|33899.8|33895|33882.8|33878|140
1646108100000|2022-03-01 04:15:00|33896.3|33891.5|33878.3|33873.5|33897.3|33892.5|33878.3|33873.5|60
1646108400000|2022-03-01 04:20:00|33877.8|33873|33894.3|33889.5|33897.3|33892.5|33876.8|33872|66
1646108700000|2022-03-01 04:25:00|33893.8|33889|33896.3|33891.5|33903.8|33899|33890.3|33885.5|40
1646109000000|2022-03-01 04:30:00|33896.8|33892|33900.3|33895.5|33900.8|33896|33892.3|33887.5|27
1646109300000|2022-03-01 04:35:00|33895.8|33891|33895.8|33891|33898.3|33893.5|33891.3|33886.5|43
1646109600000|2022-03-01 04:40:00|33895.3|33890.5|33898.3|33893.5|33900.8|33896|33885.8|33881|42
1646109900000|2022-03-01 04:45:00|33898.8|33894|33915.8|33911|33922.3|33917.5|33898.8|33894|223
1646110200000|2022-03-01 04:50:00|33916.8|33912|33910.3|33905.5|33922.3|33917.5|33909.3|33904.5|83
1646110500000|2022-03-01 04:55:00|33909.8|33905|33914.3|33909.5|33917.8|33913|33904.3|33899.5|49
1646110800000|2022-03-01 05:00:00|33913.3|33908.5|33908.3|33903.5|33921.8|33917|33904.3|33899.5|70
1646111100000|2022-03-01 05:05:00|33908.8|33904|33901.3|33896.5|33911.3|33906.5|33900.3|33895.5|21
1646111400000|2022-03-01 05:10:00|33900.8|33896|33871.8|33867|33900.8|33896|33869.3|33864.5|107
1646111700000|2022-03-01 05:15:00|33871.3|33866.5|33853.3|33848.5|33874.3|33869.5|33848.3|33843.5|210
1646112000000|2022-03-01 05:20:00|33852.8|33848|33862.3|33857.5|33867.3|33862.5|33849.3|33844.5|86
1646112300000|2022-03-01 05:25:00|33861.8|33857|33879.3|33874.5|33880.3|33875.5|33850.3|33845.5|120
1646112600000|2022-03-01 05:30:00|33878.8|33874|33884.8|33880|33891.8|33887|33872.3|33867.5|69
1646112900000|2022-03-01 05:35:00|33885.3|33880.5|33888.3|33883.5|33901.3|33896.5|33885.3|33880.5|89
1646113200000|2022-03-01 05:40:00|33888.8|33884|33901.8|33897|33903.8|33899|33884.8|33880|71
1646113500000|2022-03-01 05:45:00|33902.3|33897.5|33886.3|33881.5|33903.8|33899|33884.3|33879.5|71
1646113800000|2022-03-01 05:50:00|33886.8|33882|33886.3|33881.5|33891.3|33886.5|33878.3|33873.5|68
1646114100000|2022-03-01 05:55:00|33885.8|33881|33897.3|33892.5|33908.3|33903.5|33885.3|33880.5|178
1646114400000|2022-03-01 06:00:00|33896.8|33892|33917.3|33912.5|33918.3|33913.5|33896.8|33892|134
1646114700000|2022-03-01 06:05:00|33916.8|33912|33925.3|33920.5|33932.3|33927.5|33910.3|33905.5|125
1646115000000|2022-03-01 06:10:00|33924.8|33920|33920.3|33915.5|33925.8|33921|33905.3|33900.5|161
1646115300000|2022-03-01 06:15:00|33921.3|33916.5|33927.3|33922.5|33938.3|33933.5|33917.3|33912.5|130
1646115600000|2022-03-01 06:20:00|33927.8|33923|33949.3|33944.5|33949.3|33944.5|33926.8|33922|103
1646115900000|2022-03-01 06:25:00|33948.8|33944|33968.3|33963.5|33969.8|33965|33939.3|33934.5|180
1646116200000|2022-03-01 06:30:00|33967.8|33963|33982.8|33978|33982.8|33978|33966.8|33962|336
1646116500000|2022-03-01 06:35:00|33983.3|33978.5|33975.8|33971|33988.8|33984|33970.8|33966|176
1646116800000|2022-03-01 06:40:00|33977.3|33972.5|33981.8|33977|33993.8|33989|33977.3|33972.5|173
1646117100000|2022-03-01 06:45:00|33982.3|33977.5|33968.3|33963.5|33989.8|33985|33962.8|33958|93
1646117400000|2022-03-01 06:50:00|33967.8|33963|33964.3|33959.5|33980.8|33976|33960.3|33955.5|117
1646117700000|2022-03-01 06:55:00|33963.8|33959|33981.8|33977|33985.3|33980.5|33960.8|33956|123
1646118000000|2022-03-01 07:00:00|33981.2|33977.6|33986.7|33983.1|34001.2|33997.6|33966.7|33963.1|279
1646118300000|2022-03-01 07:05:00|33986.2|33982.6|34088.7|34085.1|34104.7|34101.1|33985.2|33981.6|1138
1646118600000|2022-03-01 07:10:00|34089.2|34085.6|34059.7|34056.1|34096.2|34092.6|34052.2|34048.6|415
1646118900000|2022-03-01 07:15:00|34059.2|34055.6|34062.2|34058.6|34082.2|34078.6|34058.7|34055.1|206
1646119200000|2022-03-01 07:20:00|34061.7|34058.1|34061.7|34058.1|34079.2|34075.6|34054.2|34050.6|208
1646119500000|2022-03-01 07:25:00|34062.2|34058.6|34043.2|34039.6|34071.2|34067.6|34037.2|34033.6|296
1646119800000|2022-03-01 07:30:00|34042.7|34039.1|34023.7|34020.1|34042.7|34039.1|34008.7|34005.1|339
1646120100000|2022-03-01 07:35:00|34023.2|34019.6|34035.2|34031.6|34035.7|34032.1|34010.2|34006.6|198
1646120400000|2022-03-01 07:40:00|34033.2|34029.6|34039.7|34036.1|34046.7|34043.1|34029.7|34026.1|200
1646120700000|2022-03-01 07:45:00|34039.2|34035.6|34021.2|34017.6|34039.7|34036.1|34014.2|34010.6|181
1646121000000|2022-03-01 07:50:00|34020.7|34017.1|34004.7|34001.1|34040.2|34036.6|34003.2|33999.6|168
1646121300000|2022-03-01 07:55:00|34005.2|34001.6|34018.2|34014.6|34020.2|34016.6|33977.2|33973.6|613
1646121600000|2022-03-01 08:00:00|34017.7|34014.1|34037.2|34033.6|34039.2|34035.6|33982.2|33978.6|1226
1646121900000|2022-03-01 08:05:00|34037.7|34034.1|34064.2|34060.6|34084.7|34081.1|34035.2|34031.6|981
1646122200000|2022-03-01 08:10:00|34064.7|34061.1|34035.7|34032.1|34084.2|34080.6|34031.7|34028.1|837
1646122500000|2022-03-01 08:15:00|34036.2|34032.6|34019.2|34015.6|34038.2|34034.6|34001.2|33997.6|821
1646122800000|2022-03-01 08:20:00|34019.7|34016.1|33952.2|33948.6|34046.7|34043.1|33931.2|33927.6|1056
1646123100000|2022-03-01 08:25:00|33951.7|33948.1|33981.2|33977.6|33986.2|33982.6|33937.2|33933.6|708
1646123400000|2022-03-01 08:30:00|33981.7|33978.1|34000.2|33996.6|34002.2|33998.6|33962.2|33958.6|544
1646123700000|2022-03-01 08:35:00|33999.7|33996.1|33967.2|33963.6|34017.2|34013.6|33956.7|33953.1|523
1646124000000|2022-03-01 08:40:00|33966.7|33963.1|33952.2|33948.6|33989.2|33985.6|33943.2|33939.6|415
1646124300000|2022-03-01 08:45:00|33951.7|33948.1|33915.2|33911.6|33969.7|33966.1|33908.2|33904.6|680
1646124600000|2022-03-01 08:50:00|33914.7|33911.1|33885.2|33881.6|33917.2|33913.6|33867.7|33864.1|699
1646124900000|2022-03-01 08:55:00|33884.7|33881.1|33912.2|33908.6|33921.2|33917.6|33878.2|33874.6|731
1646125200000|2022-03-01 09:00:00|33913.7|33910.1|33933.7|33930.1|33939.2|33935.6|33903.7|33900.1|919
1646125500000|2022-03-01 09:05:00|33933.2|33929.6|33876.2|33872.6|33939.7|33936.1|33854.2|33850.6|1119
1646125800000|2022-03-01 09:10:00|33875.7|33872.1|33846.2|33842.6|33877.7|33874.1|33842.2|33838.6|868
1646126100000|2022-03-01 09:15:00|33847.2|33843.6|33851.2|33847.6|33878.2|33874.6|33838.7|33835.1|517
1646126400000|2022-03-01 09:20:00|33851.7|33848.1|33805.2|33801.6|33859.2|33855.6|33793.2|33789.6|1125
1646126700000|2022-03-01 09:25:00|33806.2|33802.6|33786.2|33782.6|33813.2|33809.6|33771.2|33767.6|1108
1646127000000|2022-03-01 09:30:00|33785.2|33781.6|33791.2|33787.6|33802.7|33799.1|33760.7|33757.1|1242
1646127300000|2022-03-01 09:35:00|33791.7|33788.1|33784.2|33780.6|33803.2|33799.6|33763.2|33759.6|782
1646127600000|2022-03-01 09:40:00|33786.2|33782.6|33731.2|33727.6|33790.2|33786.6|33724.2|33720.6|1150
1646127900000|2022-03-01 09:45:00|33731.7|33728.1|33776.2|33772.6|33783.2|33779.6|33729.2|33725.6|1184
1646128200000|2022-03-01 09:50:00|33775.7|33772.1|33726.7|33723.1|33779.7|33776.1|33704.7|33701.1|833
1646128500000|2022-03-01 09:55:00|33726.2|33722.6|33725.2|33721.6|33734.2|33730.6|33706.2|33702.6|1032
1646128800000|2022-03-01 10:00:00|33727.2|33723.6|33699.2|33695.6|33734.2|33730.6|33679.2|33675.6|521
1646129100000|2022-03-01 10:05:00|33698.7|33695.1|33672.7|33669.1|33704.2|33700.6|33659.2|33655.6|745
1646129400000|2022-03-01 10:10:00|33672.2|33668.6|33691.7|33688.1|33697.7|33694.1|33655.2|33651.6|740
1646129700000|2022-03-01 10:15:00|33692.2|33688.6|33720.2|33716.6|33726.2|33722.6|33683.2|33679.6|716
1646130000000|2022-03-01 10:20:00|33719.7|33716.1|33695.2|33691.6|33722.2|33718.6|33687.2|33683.6|383
1646130300000|2022-03-01 10:25:00|33694.7|33691.1|33677.2|33673.6|33707.2|33703.6|33667.2|33663.6|642
1646130600000|2022-03-01 10:30:00|33676.7|33673.1|33650.2|33646.6|33680.2|33676.6|33616.2|33612.6|1437
1646130900000|2022-03-01 10:35:00|33650.7|33647.1|33637.2|33633.6|33656.2|33652.6|33611.2|33607.6|728
1646131200000|2022-03-01 10:40:00|33636.7|33633.1|33698.2|33694.6|33706.2|33702.6|33630.2|33626.6|1105
1646131500000|2022-03-01 10:45:00|33697.7|33694.1|33713.2|33709.6|33721.2|33717.6|33661.2|33657.6|775
1646131800000|2022-03-01 10:50:00|33714.2|33710.6|33729.2|33725.6|33743.2|33739.6|33703.7|33700.1|702
1646132100000|2022-03-01 10:55:00|33730.2|33726.6|33726.2|33722.6|33731.7|33728.1|33707.7|33704.1|471
1646132400000|2022-03-01 11:00:00|33725.7|33722.1|33699.2|33695.6|33725.7|33722.1|33689.2|33685.6|692
1646132700000|2022-03-01 11:05:00|33698.7|33695.1|33685.2|33681.6|33708.7|33705.1|33680.7|33677.1|427
1646133000000|2022-03-01 11:10:00|33685.7|33682.1|33683.2|33679.6|33690.2|33686.6|33646.2|33642.6|628
1646133300000|2022-03-01 11:15:00|33683.7|33680.1|33704.2|33700.6|33715.2|33711.6|33672.2|33668.6|589
1646133600000|2022-03-01 11:20:00|33704.7|33701.1|33713.2|33709.6|33744.2|33740.6|33702.2|33698.6|858
1646133900000|2022-03-01 11:25:00|33713.7|33710.1|33710.2|33706.6|33744.7|33741.1|33709.2|33705.6|556
1646134200000|2022-03-01 11:30:00|33710.7|33707.1|33734.2|33730.6|33748.2|33744.6|33689.7|33686.1|753
1646134500000|2022-03-01 11:35:00|33733.7|33730.1|33711.2|33707.6|33735.2|33731.6|33704.2|33700.6|383
1646134800000|2022-03-01 11:40:00|33712.2|33708.6|33669.2|33665.6|33721.7|33718.1|33664.2|33660.6|652
1646135100000|2022-03-01 11:45:00|33668.7|33665.1|33638.2|33634.6|33682.7|33679.1|33634.7|33631.1|761
1646135400000|2022-03-01 11:50:00|33638.7|33635.1|33600.2|33596.6|33650.7|33647.1|33582.2|33578.6|1092
1646135700000|2022-03-01 11:55:00|33590.7|33587.1|33616.7|33613.1|33626.2|33622.6|33568.7|33565.1|996
1646136000000|2022-03-01 12:00:00|33617.2|33613.6|33657.2|33653.6|33658.2|33654.6|33614.7|33611.1|1079
1646136300000|2022-03-01 12:05:00|33657.7|33654.1|33671.2|33667.6|33681.2|33677.6|33655.2|33651.6|583
1646136600000|2022-03-01 12:10:00|33670.7|33667.1|33653.2|33649.6|33675.7|33672.1|33645.2|33641.6|548
1646136900000|2022-03-01 12:15:00|33652.7|33649.1|33614.7|33611.1|33653.7|33650.1|33613.7|33610.1|629
1646137200000|2022-03-01 12:20:00|33615.2|33611.6|33662.2|33658.6|33666.7|33663.1|33615.2|33611.6|720
1646137500000|2022-03-01 12:25:00|33662.7|33659.1|33710.2|33706.6|33717.2|33713.6|33639.7|33636.1|1124
1646137800000|2022-03-01 12:30:00|33708.2|33704.6|33689.2|33685.6|33709.7|33706.1|33668.7|33665.1|719
1646138100000|2022-03-01 12:35:00|33688.2|33684.6|33640.2|33636.6|33688.2|33684.6|33638.2|33634.6|511
1646138400000|2022-03-01 12:40:00|33639.7|33636.1|33624.2|33620.6|33643.2|33639.6|33603.7|33600.1|812
1646138700000|2022-03-01 12:45:00|33624.7|33621.1|33642.2|33638.6|33642.7|33639.1|33611.7|33608.1|434
1646139000000|2022-03-01 12:50:00|33642.7|33639.1|33622.2|33618.6|33650.2|33646.6|33613.7|33610.1|504
1646139300000|2022-03-01 12:55:00|33622.7|33619.1|33635.7|33632.1|33647.7|33644.1|33604.2|33600.6|579
1646139600000|2022-03-01 13:00:00|33635.2|33631.6|33607.7|33604.1|33635.2|33631.6|33584.7|33581.1|792
1646139900000|2022-03-01 13:05:00|33608.2|33604.6|33618.2|33614.6|33630.2|33626.6|33588.7|33585.1|436
1646140200000|2022-03-01 13:10:00|33618.7|33615.1|33639.2|33635.6|33650.2|33646.6|33604.2|33600.6|440
1646140500000|2022-03-01 13:15:00|33639.7|33636.1|33660.7|33657.1|33675.7|33672.1|33630.2|33626.6|639
1646140800000|2022-03-01 13:20:00|33660.2|33656.6|33648.7|33645.1|33663.7|33660.1|33630.7|33627.1|473
1646141100000|2022-03-01 13:25:00|33649.2|33645.6|33735.7|33732.1|33744.2|33740.6|33649.2|33645.6|1467
1646141400000|2022-03-01 13:30:00|33736.2|33732.6|33757.7|33754.1|33778.7|33775.1|33722.2|33718.6|1708
1646141700000|2022-03-01 13:35:00|33757.2|33753.6|33742.7|33739.1|33757.7|33754.1|33722.7|33719.1|876
1646142000000|2022-03-01 13:40:00|33742.2|33738.6|33770.7|33767.1|33773.2|33769.6|33741.2|33737.6|474
1646142300000|2022-03-01 13:45:00|33769.7|33766.1|33778.2|33774.6|33783.2|33779.6|33744.2|33740.6|679
1646142600000|2022-03-01 13:50:00|33777.7|33774.1|33809.2|33805.6|33812.7|33809.1|33765.7|33762.1|783
1646142900000|2022-03-01 13:55:00|33808.7|33805.1|33784.2|33780.6|33828.2|33824.6|33779.2|33775.6|810
1646143200000|2022-03-01 14:00:00|33783.7|33780.1|33755.2|33751.6|33788.7|33785.1|33747.2|33743.6|604
1646143500000|2022-03-01 14:05:00|33754.7|33751.1|33756.2|33752.6|33776.2|33772.6|33752.2|33748.6|318
1646143800000|2022-03-01 14:10:00|33757.2|33753.6|33756.2|33752.6|33762.2|33758.6|33743.7|33740.1|445
1646144100000|2022-03-01 14:15:00|33757.7|33754.1|33752.2|33748.6|33773.2|33769.6|33750.2|33746.6|528
1646144400000|2022-03-01 14:20:00|33753.7|33750.1|33762.2|33758.6|33775.2|33771.6|33751.7|33748.1|401
1646144700000|2022-03-01 14:25:00|33761.7|33758.1|33701.2|33697.6|33801.2|33797.6|33697.7|33694.1|1549
1646145000000|2022-03-01 14:30:00|33713.8|33711.4|33797.8|33795.4|33807.8|33805.4|33711.8|33709.4|7206
1646145300000|2022-03-01 14:35:00|33798.8|33796.4|33833.3|33830.9|33886.3|33883.9|33798.8|33796.4|4425
1646145600000|2022-03-01 14:40:00|33832.3|33829.9|33787.8|33785.4|33845.3|33842.9|33770.3|33767.9|2652
1646145900000|2022-03-01 14:45:00|33788.3|33785.9|33810.8|33808.4|33818.8|33816.4|33727.8|33725.4|3762
1646146200000|2022-03-01 14:50:00|33811.3|33808.9|33689.8|33687.4|33821.3|33818.9|33668.3|33665.9|5459
1646146500000|2022-03-01 14:55:00|33690.8|33688.4|33675.8|33673.4|33716.8|33714.4|33642.3|33639.9|3018
1646146800000|2022-03-01 15:00:00|33683.3|33680.9|33659.8|33657.4|33773.8|33771.4|33636.3|33633.9|4454
1646147100000|2022-03-01 15:05:00|33657.8|33655.4|33604.3|33601.9|33687.8|33685.4|33595.8|33593.4|2882
1646147400000|2022-03-01 15:10:00|33604.8|33602.4|33569.8|33567.4|33604.8|33602.4|33548.8|33546.4|3483
1646147700000|2022-03-01 15:15:00|33569.3|33566.9|33613.8|33611.4|33637.8|33635.4|33549.8|33547.4|3073
1646148000000|2022-03-01 15:20:00|33614.3|33611.9|33581.3|33578.9|33666.8|33664.4|33560.8|33558.4|2985
1646148300000|2022-03-01 15:25:00|33581.8|33579.4|33585.8|33583.4|33612.8|33610.4|33532.8|33530.4|2347
1646148600000|2022-03-01 15:30:00|33586.3|33583.9|33523.8|33521.4|33605.8|33603.4|33512.8|33510.4|3768
1646148900000|2022-03-01 15:35:00|33522.8|33520.4|33497.8|33495.4|33556.8|33554.4|33489.8|33487.4|2361
1646149200000|2022-03-01 15:40:00|33497.3|33494.9|33438.8|33436.4|33497.3|33494.9|33434.8|33432.4|3366
1646149500000|2022-03-01 15:45:00|33439.3|33436.9|33469.8|33467.4|33475.8|33473.4|33409.8|33407.4|3146
1646149800000|2022-03-01 15:50:00|33470.8|33468.4|33497.8|33495.4|33522.8|33520.4|33461.8|33459.4|2210
1646150100000|2022-03-01 15:55:00|33498.3|33495.9|33453.8|33451.4|33498.8|33496.4|33440.8|33438.4|2190
1646150400000|2022-03-01 16:00:00|33453.3|33450.9|33516.8|33514.4|33544.3|33541.9|33435.3|33432.9|2355
1646150700000|2022-03-01 16:05:00|33517.8|33515.4|33476.8|33474.4|33527.8|33525.4|33464.3|33461.9|2117
1646151000000|2022-03-01 16:10:00|33477.3|33474.9|33547.3|33544.9|33561.8|33559.4|33475.3|33472.9|2077
1646151300000|2022-03-01 16:15:00|33547.8|33545.4|33472.8|33470.4|33558.8|33556.4|33464.3|33461.9|1783
1646151600000|2022-03-01 16:20:00|33473.3|33470.9|33495.8|33493.4|33521.8|33519.4|33456.3|33453.9|1593
1646151900000|2022-03-01 16:25:00|33493.3|33490.9|33468.8|33466.4|33499.8|33497.4|33440.8|33438.4|1871
1646152200000|2022-03-01 16:30:00|33473.8|33471.4|33336.8|33334.4|33474.3|33471.9|33331.8|33329.4|4509
1646152500000|2022-03-01 16:35:00|33337.3|33334.9|33340.8|33338.4|33355.3|33352.9|33314.8|33312.4|2667
1646152800000|2022-03-01 16:40:00|33340.3|33337.9|33319.8|33317.4|33364.3|33361.9|33305.8|33303.4|2389
1646153100000|2022-03-01 16:45:00|33320.3|33317.9|33257.3|33254.9|33320.8|33318.4|33216.8|33214.4|3596
1646153400000|2022-03-01 16:50:00|33257.8|33255.4|33235.3|33232.9|33271.8|33269.4|33220.8|33218.4|2412
1646153700000|2022-03-01 16:55:00|33234.8|33232.4|33233.8|33231.4|33245.8|33243.4|33181.8|33179.4|3279
1646154000000|2022-03-01 17:00:00|33234.3|33231.9|33203.3|33200.9|33249.3|33246.9|33199.3|33196.9|2261
1646154300000|2022-03-01 17:05:00|33204.8|33202.4|33186.8|33184.4|33227.8|33225.4|33171.8|33169.4|2554
1646154600000|2022-03-01 17:10:00|33187.8|33185.4|33245.8|33243.4|33260.3|33257.9|33146.8|33144.4|3092
1646154900000|2022-03-01 17:15:00|33245.3|33242.9|33285.8|33283.4|33311.8|33309.4|33219.8|33217.4|2617
1646155200000|2022-03-01 17:20:00|33286.3|33283.9|33252.3|33249.9|33293.8|33291.4|33230.8|33228.4|1885
1646155500000|2022-03-01 17:25:00|33252.8|33250.4|33275.8|33273.4|33289.8|33287.4|33234.8|33232.4|1260
1646155800000|2022-03-01 17:30:00|33276.3|33273.9|33292.3|33289.9|33328.3|33325.9|33251.8|33249.4|1351
1646156100000|2022-03-01 17:35:00|33291.8|33289.4|33273.8|33271.4|33302.8|33300.4|33256.3|33253.9|1145
1646156400000|2022-03-01 17:40:00|33273.3|33270.9|33330.8|33328.4|33331.8|33329.4|33272.8|33270.4|1091
1646156700000|2022-03-01 17:45:00|33329.3|33326.9|33349.8|33347.4|33369.3|33366.9|33296.3|33293.9|1886
1646157000000|2022-03-01 17:50:00|33350.3|33347.9|33331.8|33329.4|33369.8|33367.4|33310.8|33308.4|1260
1646157300000|2022-03-01 17:55:00|33330.8|33328.4|33342.8|33340.4|33357.3|33354.9|33304.8|33302.4|964
1646157600000|2022-03-01 18:00:00|33341.8|33339.4|33344.3|33341.9|33383.3|33380.9|33321.8|33319.4|1658
1646157900000|2022-03-01 18:05:00|33343.8|33341.4|33312.8|33310.4|33354.8|33352.4|33285.8|33283.4|1535
1646158200000|2022-03-01 18:10:00|33313.8|33311.4|33249.3|33246.9|33317.8|33315.4|33224.8|33222.4|1653
1646158500000|2022-03-01 18:15:00|33249.8|33247.4|33227.3|33224.9|33257.8|33255.4|33220.8|33218.4|1920
1646158800000|2022-03-01 18:20:00|33227.8|33225.4|33188.8|33186.4|33246.3|33243.9|33186.3|33183.9|1732
1646159100000|2022-03-01 18:25:00|33189.8|33187.4|33132.8|33130.4|33191.8|33189.4|33129.8|33127.4|2381
1646159400000|2022-03-01 18:30:00|33133.8|33131.4|33148.3|33145.9|33179.3|33176.9|33118.8|33116.4|2002
1646159700000|2022-03-01 18:35:00|33147.8|33145.4|33222.8|33220.4|33225.8|33223.4|33128.8|33126.4|2344
1646160000000|2022-03-01 18:40:00|33222.3|33219.9|33195.8|33193.4|33230.8|33228.4|33185.8|33183.4|1408
1646160300000|2022-03-01 18:45:00|33196.3|33193.9|33186.3|33183.9|33235.8|33233.4|33156.3|33153.9|1748
1646160600000|2022-03-01 18:50:00|33184.8|33182.4|33199.8|33197.4|33211.8|33209.4|33171.3|33168.9|1275
1646160900000|2022-03-01 18:55:00|33199.3|33196.9|33198.8|33196.4|33227.3|33224.9|33179.3|33176.9|1142
1646161200000|2022-03-01 19:00:00|33199.8|33197.4|33195.8|33193.4|33209.3|33206.9|33144.3|33141.9|2066
1646161500000|2022-03-01 19:05:00|33196.3|33193.9|33199.8|33197.4|33228.3|33225.9|33185.3|33182.9|2106
1646161800000|2022-03-01 19:10:00|33201.8|33199.4|33190.3|33187.9|33205.8|33203.4|33160.8|33158.4|1737
1646162100000|2022-03-01 19:15:00|33189.8|33187.4|33235.8|33233.4|33247.8|33245.4|33140.8|33138.4|2980
1646162400000|2022-03-01 19:20:00|33235.3|33232.9|33301.8|33299.4|33315.8|33313.4|33219.3|33216.9|2012
1646162700000|2022-03-01 19:25:00|33302.3|33299.9|33307.8|33305.4|33324.8|33322.4|33285.8|33283.4|1618
1646163000000|2022-03-01 19:30:00|33308.8|33306.4|33294.3|33291.9|33320.8|33318.4|33271.3|33268.9|1526
1646163300000|2022-03-01 19:35:00|33294.8|33292.4|33363.3|33360.9|33371.8|33369.4|33291.3|33288.9|2170
1646163600000|2022-03-01 19:40:00|33363.8|33361.4|33373.8|33371.4|33382.3|33379.9|33347.3|33344.9|1658
1646163900000|2022-03-01 19:45:00|33376.8|33374.4|33332.8|33330.4|33383.8|33381.4|33313.8|33311.4|1912
1646164200000|2022-03-01 19:50:00|33333.3|33330.9|33269.8|33267.4|33334.8|33332.4|33263.3|33260.9|1533
1646164500000|2022-03-01 19:55:00|33271.8|33269.4|33263.8|33261.4|33290.8|33288.4|33241.3|33238.9|1552
1646164800000|2022-03-01 20:00:00|33266.8|33264.4|33391.3|33388.9|33392.8|33390.4|33243.3|33240.9|2059
1646165100000|2022-03-01 20:05:00|33392.3|33389.9|33403.3|33400.9|33446.8|33444.4|33386.8|33384.4|3297
1646165400000|2022-03-01 20:10:00|33405.3|33402.9|33379.8|33377.4|33412.8|33410.4|33334.3|33331.9|1601
1646165700000|2022-03-01 20:15:00|33380.3|33377.9|33307.3|33304.9|33387.3|33384.9|33296.3|33293.9|1627
1646166000000|2022-03-01 20:20:00|33306.8|33304.4|33325.3|33322.9|33336.3|33333.9|33285.3|33282.9|1189
1646166300000|2022-03-01 20:25:00|33325.8|33323.4|33273.8|33271.4|33342.8|33340.4|33268.8|33266.4|1557
1646166600000|2022-03-01 20:30:00|33272.8|33270.4|33303.8|33301.4|33315.3|33312.9|33215.8|33213.4|2815
1646166900000|2022-03-01 20:35:00|33304.3|33301.9|33293.8|33291.4|33329.3|33326.9|33273.8|33271.4|1415
1646167200000|2022-03-01 20:40:00|33294.3|33291.9|33238.8|33236.4|33331.3|33328.9|33225.8|33223.4|1747
1646167500000|2022-03-01 20:45:00|33237.8|33235.4|33162.3|33159.9|33252.3|33249.9|33156.3|33153.9|2510
1646167800000|2022-03-01 20:50:00|33161.8|33159.4|33269.8|33267.4|33286.3|33283.9|33130.3|33127.9|3786
1646168100000|2022-03-01 20:55:00|33269.3|33266.9|33314.8|33312.4|33339.3|33336.9|33232.8|33230.4|5059
1646168400000|2022-03-01 21:00:00|33312.3|33309.9|33346|33341.2|33380|33375.2|33312.3|33308.7|2001
1646168700000|2022-03-01 21:05:00|33346.5|33341.7|33409|33404.2|33438|33433.2|33345|33340.2|2519
1646169000000|2022-03-01 21:10:00|33407.5|33402.7|33419.5|33414.7|33431|33426.2|33399|33394.2|935
1646169300000|2022-03-01 21:15:00|33418.5|33413.7|33404|33399.2|33420|33415.2|33392|33387.2|528
1646169600000|2022-03-01 21:20:00|33403.5|33398.7|33396.5|33391.7|33420.5|33415.7|33390|33385.2|265
1646169900000|2022-03-01 21:25:00|33397|33392.2|33406.5|33401.7|33422|33417.2|33397|33392.2|153
1646170200000|2022-03-01 21:30:00|33407.5|33402.7|33397|33392.2|33420.5|33415.7|33395|33390.2|195
1646170500000|2022-03-01 21:35:00|33397.5|33392.7|33390.5|33385.7|33418|33413.2|33383.5|33378.7|398
1646170800000|2022-03-01 21:40:00|33390|33385.2|33382|33377.2|33390.5|33385.7|33374|33369.2|277
1646171100000|2022-03-01 21:45:00|33382.5|33377.7|33384.5|33379.7|33393|33388.2|33373|33368.2|370
1646171400000|2022-03-01 21:50:00|33385|33380.2|33388.5|33383.7|33405.5|33400.7|33381.5|33376.7|234
1646171700000|2022-03-01 21:55:00|33389.5|33384.7|33392.5|33382.7|33399|33394.2|33378.5|33373.7|263
1646172000000|2022-03-01 22:00:00|33384.5|33374.7|33374|33364.2|33391.6|33381.8|33373.9|33364.1|0
1646172300000|2022-03-01 22:05:00|33371.7|33361.9|33361.7|33351.9|33374|33364.2|33354.4|33344.6|0
1646172600000|2022-03-01 22:10:00|33361.2|33351.4|33357.4|33347.6|33364.5|33354.7|33351.8|33342|0
1646172900000|2022-03-01 22:15:00|33360|33350.2|33360|33350.2|33360.7|33350.9|33358.9|33349.1|0
1646173200000|2022-03-01 22:20:00|33359.7|33349.9|33355.6|33345.8|33361.2|33351.4|33354.9|33345.1|0
1646173500000|2022-03-01 22:25:00|33355.5|33345.7|33356.6|33346.8|33356.6|33346.8|33355.2|33345.4|0
1646173800000|2022-03-01 22:30:00|33353.7|33343.9|33353.5|33343.7|33354.8|33345|33353.1|33343.3|0
1646174100000|2022-03-01 22:35:00|33352.7|33342.9|33354.6|33344.8|33356|33346.2|33351.8|33342|0
1646174400000|2022-03-01 22:40:00|33354.8|33345|33358.3|33348.5|33359.6|33349.8|33354.6|33344.8|0
1646174700000|2022-03-01 22:45:00|33359.5|33349.7|33364.2|33354.4|33371.5|33361.7|33357.4|33347.6|0
1646175000000|2022-03-01 22:50:00|33368.4|33358.6|33371.3|33361.5|33374.7|33364.9|33368.4|33358.6|0
1646175300000|2022-03-01 22:55:00|33372.1|33362.3|33363.2|33353.4|33372.1|33362.3|33358.2|33348.4|0
1646175600000|2022-03-01 23:00:00|33376|33371.2|33360|33355.2|33388.5|33383.7|33353|33348.2|398
1646175900000|2022-03-01 23:05:00|33361.5|33356.7|33360.5|33355.7|33383.5|33378.7|33356.5|33351.7|167
1646176200000|2022-03-01 23:10:00|33363|33358.2|33367|33362.2|33369|33364.2|33341.5|33336.7|105
1646176500000|2022-03-01 23:15:00|33354.3|33349.5|33354.3|33349.5|33362.3|33357.5|33344.3|33339.5|79
1646176800000|2022-03-01 23:20:00|33358.8|33354|33357.3|33352.5|33374.3|33369.5|33350.3|33345.5|160
1646177100000|2022-03-01 23:25:00|33358.8|33354|33353.8|33349|33366.8|33362|33343.8|33339|98
1646177400000|2022-03-01 23:30:00|33367.5|33362.7|33412.5|33407.7|33412.5|33407.7|33367.5|33362.7|274
1646177700000|2022-03-01 23:35:00|33413|33408.2|33410|33405.2|33427.5|33422.7|33402|33397.2|229
1646178000000|2022-03-01 23:40:00|33410.5|33405.7|33405.5|33400.7|33415|33410.2|33396|33391.2|133
1646178300000|2022-03-01 23:45:00|33395.3|33390.5|33384.8|33380|33397.3|33392.5|33381.3|33376.5|108
1646178600000|2022-03-01 23:50:00|33384.3|33379.5|33392.3|33387.5|33393.8|33389|33377.3|33372.5|137
1646178900000|2022-03-01 23:55:00|33394.3|33389.5|33422.8|33418|33422.8|33418|33392.3|33387.5|171
1646179200000|2022-03-02 00:00:00|33435.5|33430.7|33428|33423.2|33438.5|33433.7|33411.5|33406.7|268
1646179500000|2022-03-02 00:05:00|33428.5|33423.7|33443.5|33438.7|33453.5|33448.7|33428.5|33423.7|284
1646179800000|2022-03-02 00:10:00|33443|33438.2|33441.5|33436.7|33445|33440.2|33431.5|33426.7|121
1646180100000|2022-03-02 00:15:00|33441|33436.2|33469|33464.2|33481.5|33476.7|33436.5|33431.7|375
1646180400000|2022-03-02 00:20:00|33469.5|33464.7|33467.5|33462.7|33474|33469.2|33455|33450.2|221
1646180700000|2022-03-02 00:25:00|33468|33463.2|33462.5|33457.7|33474.5|33469.7|33458.5|33453.7|108
1646181000000|2022-03-02 00:30:00|33463|33458.2|33430.5|33425.7|33465.5|33460.7|33424.5|33419.7|174
1646181300000|2022-03-02 00:35:00|33430|33425.2|33424.5|33419.7|33439.5|33434.7|33413|33408.2|249
1646181600000|2022-03-02 00:40:00|33424|33419.2|33435.5|33430.7|33444.5|33439.7|33415|33410.2|60
1646181900000|2022-03-02 00:45:00|33422.8|33418|33434.8|33430|33447.3|33442.5|33419.8|33415|125
1646182200000|2022-03-02 00:50:00|33433.3|33428.5|33442.8|33438|33450.3|33445.5|33426.8|33422|130
1646182500000|2022-03-02 00:55:00|33444.3|33439.5|33441.8|33437|33450.8|33446|33439.3|33434.5|120
1646182800000|2022-03-02 01:00:00|33442.8|33438|33432.8|33428|33469.3|33464.5|33430.3|33425.5|309
1646183100000|2022-03-02 01:05:00|33433.3|33428.5|33425.3|33420.5|33458.8|33454|33411.3|33406.5|347
1646183400000|2022-03-02 01:10:00|33426.8|33422|33429.3|33424.5|33434.8|33430|33416.3|33411.5|49
1646183700000|2022-03-02 01:15:00|33449|33444.2|33434|33429.2|33458.5|33453.7|33428.5|33423.7|133
1646184000000|2022-03-02 01:20:00|33433.5|33428.7|33417.5|33412.7|33454.5|33449.7|33409|33404.2|170
1646184300000|2022-03-02 01:25:00|33417|33412.2|33423|33418.2|33434.5|33429.7|33408.5|33403.7|147
1646184600000|2022-03-02 01:30:00|33420|33415.2|33491|33486.2|33493.5|33488.7|33415|33410.2|833
1646184900000|2022-03-02 01:35:00|33491.5|33486.7|33466.5|33461.7|33496.5|33491.7|33464.5|33459.7|300
1646185200000|2022-03-02 01:40:00|33466|33461.2|33427|33422.2|33472.5|33467.7|33422.5|33417.7|143
1646185500000|2022-03-02 01:45:00|33427.5|33422.7|33438|33433.2|33455.5|33450.7|33424.5|33419.7|228
1646185800000|2022-03-02 01:50:00|33437.5|33432.7|33409.5|33404.7|33442|33437.2|33401.5|33396.7|233
1646186100000|2022-03-02 01:55:00|33409|33404.2|33431.5|33426.7|33435.5|33430.7|33407|33402.2|110
1646186400000|2022-03-02 02:00:00|33431|33426.2|33405.5|33400.7|33431.5|33426.7|33394.5|33389.7|213
1646186700000|2022-03-02 02:05:00|33405|33400.2|33411.5|33406.7|33421.5|33416.7|33402.5|33397.7|154
1646187000000|2022-03-02 02:10:00|33412|33407.2|33408|33403.2|33430|33425.2|33398|33393.2|136
1646187300000|2022-03-02 02:15:00|33409|33404.2|33392.5|33387.7|33409|33404.2|33357.5|33352.7|461
1646187600000|2022-03-02 02:20:00|33391.5|33386.7|33393.5|33388.7|33419.5|33414.7|33384.5|33379.7|413
1646187900000|2022-03-02 02:25:00|33393|33388.2|33402.5|33397.7|33408.5|33403.7|33383.5|33378.7|117
1646188200000|2022-03-02 02:30:00|33403|33398.2|33415|33410.2|33426|33421.2|33389|33384.2|180
1646188500000|2022-03-02 02:35:00|33415.5|33410.7|33426.5|33421.7|33445|33440.2|33410.5|33405.7|295
1646188800000|2022-03-02 02:40:00|33427|33422.2|33370.5|33365.7|33429.5|33424.7|33361.5|33356.7|334
1646189100000|2022-03-02 02:45:00|33371|33366.2|33375.5|33370.7|33389.5|33384.7|33364.5|33359.7|267
1646189400000|2022-03-02 02:50:00|33376|33371.2|33390|33385.2|33396|33391.2|33375|33370.2|128
1646189700000|2022-03-02 02:55:00|33390.5|33385.7|33416.5|33411.7|33426.5|33421.7|33381.5|33376.7|226
1646190000000|2022-03-02 03:00:00|33416|33411.2|33447|33442.2|33453|33448.2|33413|33408.2|328
1646190300000|2022-03-02 03:05:00|33446|33441.2|33442.5|33437.7|33450.5|33445.7|33432|33427.2|142
1646190600000|2022-03-02 03:10:00|33442|33437.2|33458|33453.2|33469|33464.2|33432.5|33427.7|152
1646190900000|2022-03-02 03:15:00|33457.5|33452.7|33446.5|33441.7|33461.5|33456.7|33437|33432.2|152
1646191200000|2022-03-02 03:20:00|33447|33442.2|33422|33417.2|33451.5|33446.7|33413|33408.2|174
1646191500000|2022-03-02 03:25:00|33421.5|33416.7|33411.5|33406.7|33432.5|33427.7|33405|33400.2|153
1646191800000|2022-03-02 03:30:00|33411|33406.2|33408|33403.2|33419|33414.2|33398.5|33393.7|120
1646192100000|2022-03-02 03:35:00|33407.5|33402.7|33408.5|33403.7|33414.5|33409.7|33382.5|33377.7|166
1646192400000|2022-03-02 03:40:00|33408|33403.2|33397|33392.2|33409.5|33404.7|33396|33391.2|132
1646192700000|2022-03-02 03:45:00|33397.5|33392.7|33421.5|33416.7|33428.5|33423.7|33393|33388.2|193
1646193000000|2022-03-02 03:50:00|33421|33416.2|33424.5|33419.7|33429|33424.2|33417|33412.2|53
1646193300000|2022-03-02 03:55:00|33425|33420.2|33425|33420.2|33431.5|33426.7|33421.5|33416.7|45
1646193600000|2022-03-02 04:00:00|33425.5|33420.7|33419|33414.2|33430.5|33425.7|33411.5|33406.7|60
1646193900000|2022-03-02 04:05:00|33419.5|33414.7|33408.5|33403.7|33420|33415.2|33388|33383.2|101
1646194200000|2022-03-02 04:10:00|33409|33404.2|33406|33401.2|33418.5|33413.7|33402.5|33397.7|47
1646194500000|2022-03-02 04:15:00|33405.5|33400.7|33426.5|33421.7|33432.5|33427.7|33405|33400.2|69
1646194800000|2022-03-02 04:20:00|33427|33422.2|33407.5|33402.7|33427|33422.2|33407.5|33402.7|43
1646195100000|2022-03-02 04:25:00|33407|33402.2|33410.5|33405.7|33413.5|33408.7|33400.5|33395.7|26
1646195400000|2022-03-02 04:30:00|33412|33407.2|33410.5|33405.7|33419.5|33414.7|33406|33401.2|36
1646195700000|2022-03-02 04:35:00|33410|33405.2|33422.5|33417.7|33432.5|33427.7|33404|33399.2|103
1646196000000|2022-03-02 04:40:00|33423|33418.2|33419.5|33414.7|33429|33424.2|33417.5|33412.7|62
1646196300000|2022-03-02 04:45:00|33419|33414.2|33427|33422.2|33429.5|33424.7|33416.5|33411.7|67
1646196600000|2022-03-02 04:50:00|33427.5|33422.7|33441|33436.2|33451.5|33446.7|33422.5|33417.7|294
1646196900000|2022-03-02 04:55:00|33440.5|33435.7|33448.5|33443.7|33451.5|33446.7|33436.5|33431.7|131
1646197200000|2022-03-02 05:00:00|33448|33443.2|33441.5|33436.7|33450|33445.2|33434.5|33429.7|89
1646197500000|2022-03-02 05:05:00|33442.5|33437.7|33447.5|33442.7|33451.5|33446.7|33436.5|33431.7|55
1646197800000|2022-03-02 05:10:00|33448|33443.2|33442.5|33437.7|33450.5|33445.7|33440|33435.2|67
1646198100000|2022-03-02 05:15:00|33443|33438.2|33482|33477.2|33494.5|33489.7|33436|33431.2|448
1646198400000|2022-03-02 05:20:00|33482.5|33477.7|33459|33454.2|33482.5|33477.7|33459|33454.2|88
1646198700000|2022-03-02 05:25:00|33459.5|33454.7|33482|33477.2|33484|33479.2|33459.5|33454.7|116
1646199000000|2022-03-02 05:30:00|33481.5|33476.7|33475.5|33470.7|33489|33484.2|33469.5|33464.7|148
1646199300000|2022-03-02 05:35:00|33475|33470.2|33479|33474.2|33482.5|33477.7|33469.5|33464.7|100
1646199600000|2022-03-02 05:40:00|33478.5|33473.7|33466.5|33461.7|33484|33479.2|33459.5|33454.7|104
1646199900000|2022-03-02 05:45:00|33467|33462.2|33468|33463.2|33481.5|33476.7|33464.5|33459.7|98
1646200200000|2022-03-02 05:50:00|33468.5|33463.7|33478.5|33473.7|33484|33479.2|33466.5|33461.7|76
1646200500000|2022-03-02 05:55:00|33478|33473.2|33453.5|33448.7|33479.5|33474.7|33450|33445.2|120
1646200800000|2022-03-02 06:00:00|33453|33448.2|33429.5|33424.7|33461.5|33456.7|33426.5|33421.7|242
1646201100000|2022-03-02 06:05:00|33430|33425.2|33438.5|33433.7|33450.5|33445.7|33429.5|33424.7|121
1646201400000|2022-03-02 06:10:00|33439|33434.2|33449|33444.2|33463.5|33458.7|33432.5|33427.7|123
1646201700000|2022-03-02 06:15:00|33448.5|33443.7|33460.5|33455.7|33473|33468.2|33441|33436.2|85
1646202000000|2022-03-02 06:20:00|33462|33457.2|33414.5|33409.7|33465|33460.2|33413|33408.2|164
1646202300000|2022-03-02 06:25:00|33414|33409.2|33414|33409.2|33427.5|33422.7|33411|33406.2|128
1646202600000|2022-03-02 06:30:00|33413.5|33408.7|33429.5|33424.7|33433|33428.2|33411.5|33406.7|55
1646202900000|2022-03-02 06:35:00|33430|33425.2|33429|33424.2|33438|33433.2|33417|33412.2|206
1646203200000|2022-03-02 06:40:00|33428.5|33423.7|33415.5|33410.7|33432.5|33427.7|33400.5|33395.7|202
1646203500000|2022-03-02 06:45:00|33415|33410.2|33389|33384.2|33417.5|33412.7|33387.5|33382.7|120
1646203800000|2022-03-02 06:50:00|33389.5|33384.7|33357.5|33352.7|33396.5|33391.7|33349|33344.2|360
1646204100000|2022-03-02 06:55:00|33358|33353.2|33350|33345.2|33360.5|33355.7|33322.5|33317.7|408
1646204400000|2022-03-02 07:00:00|33349.4|33345.8|33261.9|33258.3|33374.9|33371.3|33257.9|33254.3|697
1646204700000|2022-03-02 07:05:00|33262.4|33258.8|33238.9|33235.3|33276.9|33273.3|33224.4|33220.8|614
1646205000000|2022-03-02 07:10:00|33239.4|33235.8|33205.9|33202.3|33268.4|33264.8|33204.4|33200.8|430
1646205300000|2022-03-02 07:15:00|33206.4|33202.8|33186.9|33183.3|33236.9|33233.3|33178.4|33174.8|920
1646205600000|2022-03-02 07:20:00|33185.9|33182.3|33200.4|33196.8|33218.4|33214.8|33175.9|33172.3|606
1646205900000|2022-03-02 07:25:00|33199.9|33196.3|33231.4|33227.8|33248.4|33244.8|33195.4|33191.8|478
1646206200000|2022-03-02 07:30:00|33231.9|33228.3|33300.9|33297.3|33304.4|33300.8|33227.4|33223.8|747
1646206500000|2022-03-02 07:35:00|33300.4|33296.8|33293.4|33289.8|33306.9|33303.3|33277.4|33273.8|633
1646206800000|2022-03-02 07:40:00|33293.9|33290.3|33294.9|33291.3|33303.4|33299.8|33274.4|33270.8|382
1646207100000|2022-03-02 07:45:00|33294.4|33290.8|33291.9|33288.3|33307.4|33303.8|33255.4|33251.8|767
1646207400000|2022-03-02 07:50:00|33290.4|33286.8|33264.4|33260.8|33305.4|33301.8|33237.4|33233.8|705
1646207700000|2022-03-02 07:55:00|33264.9|33261.3|33294.4|33290.8|33298.4|33294.8|33253.9|33250.3|609
1646208000000|2022-03-02 08:00:00|33295.4|33291.8|33303.9|33300.3|33362.4|33358.8|33290.4|33286.8|2339
1646208300000|2022-03-02 08:05:00|33304.4|33300.8|33245.4|33241.8|33320.4|33316.8|33231.4|33227.8|1364
1646208600000|2022-03-02 08:10:00|33245.9|33242.3|33312.9|33309.3|33337.9|33334.3|33239.4|33235.8|1362
1646208900000|2022-03-02 08:15:00|33313.4|33309.8|33383.9|33380.3|33389.4|33385.8|33302.4|33298.8|1673
1646209200000|2022-03-02 08:20:00|33383.4|33379.8|33443.9|33440.3|33448.4|33444.8|33366.4|33362.8|1387
1646209500000|2022-03-02 08:25:00|33444.4|33440.8|33408.4|33404.8|33450.9|33447.3|33406.4|33402.8|1361
1646209800000|2022-03-02 08:30:00|33407.9|33404.3|33402.4|33398.8|33430.4|33426.8|33393.4|33389.8|934
1646210100000|2022-03-02 08:35:00|33403.4|33399.8|33390.4|33386.8|33420.4|33416.8|33362.4|33358.8|1070
1646210400000|2022-03-02 08:40:00|33389.9|33386.3|33330.9|33327.3|33406.9|33403.3|33319.9|33316.3|1072
1646210700000|2022-03-02 08:45:00|33330.4|33326.8|33333.9|33330.3|33348.9|33345.3|33303.4|33299.8|649
1646211000000|2022-03-02 08:50:00|33334.4|33330.8|33288.4|33284.8|33359.9|33356.3|33282.9|33279.3|816
1646211300000|2022-03-02 08:55:00|33287.9|33284.3|33294.4|33290.8|33311.9|33308.3|33272.4|33268.8|853
1646211600000|2022-03-02 09:00:00|33293.9|33290.3|33278.4|33274.8|33301.4|33297.8|33259.4|33255.8|859
1646211900000|2022-03-02 09:05:00|33277.9|33274.3|33344.4|33340.8|33351.9|33348.3|33273.4|33269.8|741
1646212200000|2022-03-02 09:10:00|33343.4|33339.8|33379.4|33375.8|33395.4|33391.8|33339.4|33335.8|903
1646212500000|2022-03-02 09:15:00|33379.9|33376.3|33382.4|33378.8|33400.9|33397.3|33373.4|33369.8|492
1646212800000|2022-03-02 09:20:00|33381.9|33378.3|33327.9|33324.3|33385.4|33381.8|33321.9|33318.3|589
1646213100000|2022-03-02 09:25:00|33328.4|33324.8|33355.4|33351.8|33357.4|33353.8|33315.4|33311.8|462
1646213400000|2022-03-02 09:30:00|33354.9|33351.3|33439.4|33435.8|33536.9|33533.3|33323.9|33320.3|4626
1646213700000|2022-03-02 09:35:00|33438.9|33435.3|33463.4|33459.8|33479.4|33475.8|33410.4|33406.8|1228
1646214000000|2022-03-02 09:40:00|33462.9|33459.3|33484.9|33481.3|33497.4|33493.8|33458.4|33454.8|655
1646214300000|2022-03-02 09:45:00|33485.4|33481.8|33566.9|33563.3|33581.4|33577.8|33473.9|33470.3|1395
1646214600000|2022-03-02 09:50:00|33567.4|33563.8|33547.9|33544.3|33601.9|33598.3|33534.4|33530.8|990
1646214900000|2022-03-02 09:55:00|33547.4|33543.8|33545.9|33542.3|33561.9|33558.3|33539.4|33535.8|475
1646215200000|2022-03-02 10:00:00|33546.9|33543.3|33521.4|33517.8|33557.4|33553.8|33521.4|33517.8|536
1646215500000|2022-03-02 10:05:00|33521.9|33518.3|33539.9|33536.3|33540.4|33536.8|33509.9|33506.3|602
1646215800000|2022-03-02 10:10:00|33540.4|33536.8|33540.9|33537.3|33549.9|33546.3|33512.4|33508.8|514
1646216100000|2022-03-02 10:15:00|33541.4|33537.8|33565.9|33562.3|33589.4|33585.8|33536.9|33533.3|880
1646216400000|2022-03-02 10:20:00|33565.4|33561.8|33566.4|33562.8|33578.4|33574.8|33556.9|33553.3|321
1646216700000|2022-03-02 10:25:00|33566.9|33563.3|33557.9|33554.3|33577.9|33574.3|33534.4|33530.8|866
1646217000000|2022-03-02 10:30:00|33557.4|33553.8|33537.9|33534.3|33564.9|33561.3|33525.9|33522.3|397
1646217300000|2022-03-02 10:35:00|33538.4|33534.8|33547.9|33544.3|33556.4|33552.8|33520.9|33517.3|308
1646217600000|2022-03-02 10:40:00|33546.9|33543.3|33545.4|33541.8|33572.9|33569.3|33524.4|33520.8|281
1646217900000|2022-03-02 10:45:00|33543.4|33539.8|33506.4|33502.8|33554.9|33551.3|33506.4|33502.8|320
1646218200000|2022-03-02 10:50:00|33506.9|33503.3|33489.9|33486.3|33511.9|33508.3|33476.9|33473.3|442
1646218500000|2022-03-02 10:55:00|33490.4|33486.8|33505.9|33502.3|33517.9|33514.3|33486.9|33483.3|475
1646218800000|2022-03-02 11:00:00|33506.4|33502.8|33488.9|33485.3|33524.4|33520.8|33487.4|33483.8|468
1646219100000|2022-03-02 11:05:00|33488.4|33484.8|33508.4|33504.8|33520.4|33516.8|33467.9|33464.3|354
1646219400000|2022-03-02 11:10:00|33506.9|33503.3|33520.9|33517.3|33538.9|33535.3|33500.9|33497.3|342
1646219700000|2022-03-02 11:15:00|33521.4|33517.8|33493.4|33489.8|33522.4|33518.8|33481.9|33478.3|257
1646220000000|2022-03-02 11:20:00|33493.9|33490.3|33499.4|33495.8|33500.4|33496.8|33479.9|33476.3|215
1646220300000|2022-03-02 11:25:00|33500.9|33497.3|33546.9|33543.3|33555.4|33551.8|33491.4|33487.8|430
1646220600000|2022-03-02 11:30:00|33547.4|33543.8|33562.9|33559.3|33586.4|33582.8|33530.4|33526.8|809
1646220900000|2022-03-02 11:35:00|33562.4|33558.8|33550.9|33547.3|33583.9|33580.3|33547.4|33543.8|334
1646221200000|2022-03-02 11:40:00|33551.4|33547.8|33523.9|33520.3|33558.9|33555.3|33504.9|33501.3|623
1646221500000|2022-03-02 11:45:00|33525.4|33521.8|33516.9|33513.3|33545.9|33542.3|33515.4|33511.8|333
1646221800000|2022-03-02 11:50:00|33517.9|33514.3|33531.9|33528.3|33541.9|33538.3|33508.4|33504.8|227
1646222100000|2022-03-02 11:55:00|33532.4|33528.8|33541.9|33538.3|33547.4|33543.8|33527.9|33524.3|266
1646222400000|2022-03-02 12:00:00|33539.4|33535.8|33555.9|33552.3|33557.9|33554.3|33519.4|33515.8|691
1646222700000|2022-03-02 12:05:00|33556.4|33552.8|33542.9|33539.3|33566.9|33563.3|33535.4|33531.8|297
1646223000000|2022-03-02 12:10:00|33542.4|33538.8|33578.4|33574.8|33582.4|33578.8|33541.9|33538.3|513
1646223300000|2022-03-02 12:15:00|33578.9|33575.3|33556.4|33552.8|33598.4|33594.8|33552.9|33549.3|426
1646223600000|2022-03-02 12:20:00|33556.9|33553.3|33534.9|33531.3|33559.9|33556.3|33509.9|33506.3|474
1646223900000|2022-03-02 12:25:00|33534.4|33530.8|33520.9|33517.3|33538.9|33535.3|33509.4|33505.8|293
1646224200000|2022-03-02 12:30:00|33521.4|33517.8|33470.9|33467.3|33533.9|33530.3|33453.4|33449.8|1873
1646224500000|2022-03-02 12:35:00|33471.4|33467.8|33489.9|33486.3|33492.9|33489.3|33470.4|33466.8|400
1646224800000|2022-03-02 12:40:00|33489.4|33485.8|33469.9|33466.3|33503.4|33499.8|33469.4|33465.8|355
1646225100000|2022-03-02 12:45:00|33470.4|33466.8|33475.9|33472.3|33482.9|33479.3|33464.4|33460.8|342
1646225400000|2022-03-02 12:50:00|33476.4|33472.8|33507.9|33504.3|33512.9|33509.3|33476.4|33472.8|318
1646225700000|2022-03-02 12:55:00|33507.4|33503.8|33526.4|33522.8|33527.4|33523.8|33504.4|33500.8|314
1646226000000|2022-03-02 13:00:00|33525.9|33522.3|33510.9|33507.3|33529.4|33525.8|33499.9|33496.3|420
1646226300000|2022-03-02 13:05:00|33511.4|33507.8|33497.9|33494.3|33523.9|33520.3|33482.4|33478.8|503
1646226600000|2022-03-02 13:10:00|33497.4|33493.8|33459.4|33455.8|33502.9|33499.3|33450.4|33446.8|555
1646226900000|2022-03-02 13:15:00|33459.9|33456.3|33451.4|33447.8|33467.4|33463.8|33440.4|33436.8|666
1646227200000|2022-03-02 13:20:00|33451.9|33448.3|33474.9|33471.3|33478.9|33475.3|33451.9|33448.3|473
1646227500000|2022-03-02 13:25:00|33473.9|33470.3|33485.4|33481.8|33491.4|33487.8|33467.9|33464.3|571
1646227800000|2022-03-02 13:30:00|33485.9|33482.3|33419.4|33415.8|33513.9|33510.3|33415.9|33412.3|1736
1646228100000|2022-03-02 13:35:00|33418.9|33415.3|33417.4|33413.8|33432.4|33428.8|33406.4|33402.8|612
1646228400000|2022-03-02 13:40:00|33416.9|33413.3|33406.4|33402.8|33417.9|33414.3|33396.4|33392.8|469
1646228700000|2022-03-02 13:45:00|33406.9|33403.3|33400.9|33397.3|33427.4|33423.8|33372.4|33368.8|679
1646229000000|2022-03-02 13:50:00|33401.4|33397.8|33437.9|33434.3|33444.9|33441.3|33401.4|33397.8|499
1646229300000|2022-03-02 13:55:00|33438.4|33434.8|33462.9|33459.3|33462.9|33459.3|33417.4|33413.8|514
1646229600000|2022-03-02 14:00:00|33462.4|33458.8|33460.4|33456.8|33474.9|33471.3|33449.9|33446.3|499
1646229900000|2022-03-02 14:05:00|33460.9|33457.3|33471.9|33468.3|33479.9|33476.3|33454.9|33451.3|427
1646230200000|2022-03-02 14:10:00|33476.9|33473.3|33463.4|33459.8|33482.9|33479.3|33458.9|33455.3|421
1646230500000|2022-03-02 14:15:00|33462.9|33459.3|33493.9|33490.3|33503.9|33500.3|33447.9|33444.3|854
1646230800000|2022-03-02 14:20:00|33491.9|33488.3|33492.9|33489.3|33496.9|33493.3|33481.4|33477.8|441
1646231100000|2022-03-02 14:25:00|33492.4|33488.8|33515.4|33511.8|33535.4|33531.8|33487.4|33483.8|963
1646231400000|2022-03-02 14:30:00|33514.8|33512.4|33517.3|33514.9|33545.8|33543.4|33458.8|33456.4|5739
1646231700000|2022-03-02 14:35:00|33517.8|33515.4|33490.8|33488.4|33532.3|33529.9|33484.8|33482.4|3027
1646232000000|2022-03-02 14:40:00|33491.8|33489.4|33587.3|33584.9|33607.8|33605.4|33488.3|33485.9|4665
1646232300000|2022-03-02 14:45:00|33586.8|33584.4|33616.3|33613.9|33656.8|33654.4|33573.8|33571.4|3714
1646232600000|2022-03-02 14:50:00|33615.8|33613.4|33626.8|33624.4|33648.8|33646.4|33605.3|33602.9|2040
1646232900000|2022-03-02 14:55:00|33627.3|33624.9|33601.3|33598.9|33649.8|33647.4|33548.3|33545.9|3208
1646233200000|2022-03-02 15:00:00|33600.8|33598.4|33701.8|33699.4|33706.8|33704.4|33595.8|33593.4|2933
1646233500000|2022-03-02 15:05:00|33701.3|33698.9|33528.8|33526.4|33705.8|33703.4|33504.8|33502.4|4057
1646233800000|2022-03-02 15:10:00|33529.8|33527.4|33512.3|33509.9|33559.3|33556.9|33494.8|33492.4|2705
1646234100000|2022-03-02 15:15:00|33511.8|33509.4|33538.8|33536.4|33543.8|33541.4|33488.8|33486.4|2433
1646234400000|2022-03-02 15:20:00|33538.3|33535.9|33541.8|33539.4|33582.8|33580.4|33524.3|33521.9|2310
1646234700000|2022-03-02 15:25:00|33541.3|33538.9|33654.3|33651.9|33708.8|33706.4|33490.3|33487.9|5763
1646235000000|2022-03-02 15:30:00|33652.8|33650.4|33649.8|33647.4|33692.8|33690.4|33576.3|33573.9|5798
1646235300000|2022-03-02 15:35:00|33652.3|33649.9|33738.8|33736.4|33767.8|33765.4|33642.8|33640.4|4081
1646235600000|2022-03-02 15:40:00|33740.8|33738.4|33731.8|33729.4|33752.8|33750.4|33696.8|33694.4|2172
1646235900000|2022-03-02 15:45:00|33733.8|33731.4|33743.8|33741.4|33757.3|33754.9|33672.8|33670.4|2679
1646236200000|2022-03-02 15:50:00|33743.3|33740.9|33648.3|33645.9|33757.8|33755.4|33637.8|33635.4|3114
1646236500000|2022-03-02 15:55:00|33648.8|33646.4|33728.8|33726.4|33739.8|33737.4|33644.8|33642.4|2358
1646236800000|2022-03-02 16:00:00|33726.3|33723.9|33815.3|33812.9|33840.8|33838.4|33664.3|33661.9|4359
1646237100000|2022-03-02 16:05:00|33814.8|33812.4|33854.3|33851.9|33875.8|33873.4|33768.3|33765.9|3654
1646237400000|2022-03-02 16:10:00|33854.8|33852.4|33885.8|33883.4|33888.8|33886.4|33832.8|33830.4|1649
1646237700000|2022-03-02 16:15:00|33886.3|33883.9|33858.8|33856.4|33906.3|33903.9|33846.3|33843.9|2129
1646238000000|2022-03-02 16:20:00|33859.3|33856.9|33843.8|33841.4|33886.3|33883.9|33815.3|33812.9|1925
1646238300000|2022-03-02 16:25:00|33844.3|33841.9|33868.3|33865.9|33920.8|33918.4|33844.3|33841.9|1871
1646238600000|2022-03-02 16:30:00|33868.8|33866.4|33924.3|33921.9|33964.8|33962.4|33868.8|33866.4|4399
1646238900000|2022-03-02 16:35:00|33921.8|33919.4|33882.8|33880.4|33934.8|33932.4|33850.8|33848.4|3021
1646239200000|2022-03-02 16:40:00|33882.3|33879.9|33818.8|33816.4|33904.3|33901.9|33811.3|33808.9|1551
1646239500000|2022-03-02 16:45:00|33803.5|33801.1|33814.5|33812.1|33853.5|33851.1|33797.5|33795.1|1258
1646239800000|2022-03-02 16:50:00|33815.5|33813.1|33833|33830.6|33859.5|33857.1|33807|33804.6|1024
1646240100000|2022-03-02 16:55:00|33834.5|33832.1|33862.5|33860.1|33877|33874.6|33824.5|33822.1|843
1646240400000|2022-03-02 17:00:00|33877.3|33874.9|33876.3|33873.9|33901.8|33899.4|33859.3|33856.9|827
1646240700000|2022-03-02 17:05:00|33870.8|33868.4|33884.3|33881.9|33891.8|33889.4|33831.8|33829.4|1532
1646241000000|2022-03-02 17:10:00|33884.8|33882.4|33901.3|33898.9|33933.8|33931.4|33877.3|33874.9|2297
1646241300000|2022-03-02 17:15:00|33901.8|33899.4|33910.8|33908.4|33926.8|33924.4|33882.3|33879.9|965
1646241600000|2022-03-02 17:20:00|33909.8|33907.4|33874.8|33872.4|33921.3|33918.9|33869.8|33867.4|899
1646241900000|2022-03-02 17:25:00|33875.8|33873.4|33903.8|33901.4|33909.8|33907.4|33836.8|33834.4|1293
1646242200000|2022-03-02 17:30:00|33904.3|33901.9|33928.8|33926.4|33936.8|33934.4|33897.3|33894.9|1323
1646242500000|2022-03-02 17:35:00|33928.3|33925.9|33943.8|33941.4|33956.8|33954.4|33912.8|33910.4|1404
1646242800000|2022-03-02 17:40:00|33944.3|33941.9|33937.8|33935.4|33952.8|33950.4|33912.8|33910.4|913
1646243100000|2022-03-02 17:45:00|33938.8|33936.4|33930.8|33928.4|33943.3|33940.9|33908.3|33905.9|987
1646243400000|2022-03-02 17:50:00|33930.3|33927.9|33933.8|33931.4|33939.3|33936.9|33885.8|33883.4|1182
1646243700000|2022-03-02 17:55:00|33933.3|33930.9|33931.3|33928.9|33934.8|33932.4|33899.8|33897.4|779
1646244000000|2022-03-02 18:00:00|33930.8|33928.4|33979.8|33977.4|33980.3|33977.9|33930.8|33928.4|1349
1646244300000|2022-03-02 18:05:00|33973.8|33971.4|33972.8|33970.4|33994.8|33992.4|33969.8|33967.4|1265
1646244600000|2022-03-02 18:10:00|33973.3|33970.9|33970.8|33968.4|33991.3|33988.9|33954.3|33951.9|1022
1646244900000|2022-03-02 18:15:00|33971.3|33968.9|33954.3|33951.9|33978.3|33975.9|33947.8|33945.4|968
1646245200000|2022-03-02 18:20:00|33953.8|33951.4|33935.8|33933.4|33971.8|33969.4|33935.3|33932.9|811
1646245500000|2022-03-02 18:25:00|33936.3|33933.9|33954.8|33952.4|33972.3|33969.9|33931.8|33929.4|781
1646245800000|2022-03-02 18:30:00|33955.3|33952.9|34004.8|34002.4|34016.8|34014.4|33955.3|33952.9|1353
1646246100000|2022-03-02 18:35:00|34004.3|34001.9|34007.8|34005.4|34011.8|34009.4|33988.8|33986.4|787
1646246400000|2022-03-02 18:40:00|34008.3|34005.9|33990.8|33988.4|34009.3|34006.9|33964.8|33962.4|1167
1646246700000|2022-03-02 18:45:00|33991.8|33989.4|33955.8|33953.4|33995.8|33993.4|33946.8|33944.4|927
1646247000000|2022-03-02 18:50:00|33954.8|33952.4|33989.8|33987.4|33992.3|33989.9|33954.8|33952.4|929
1646247300000|2022-03-02 18:55:00|33989.3|33986.9|33990.8|33988.4|34012.3|34009.9|33971.8|33969.4|1181
1646247600000|2022-03-02 19:00:00|33991.3|33988.9|34016.3|34013.9|34019.3|34016.9|33968.8|33966.4|1122
1646247900000|2022-03-02 19:05:00|34014.3|34011.9|34012.8|34010.4|34028.3|34025.9|34003.3|34000.9|986
1646248200000|2022-03-02 19:10:00|34013.3|34010.9|34003.3|34000.9|34031.3|34028.9|34000.8|33998.4|796
1646248500000|2022-03-02 19:15:00|34002.8|34000.4|34002.8|34000.4|34012.3|34009.9|33990.8|33988.4|722
1646248800000|2022-03-02 19:20:00|34004.8|34002.4|33955.8|33953.4|34018.8|34016.4|33947.3|33944.9|1472
1646249100000|2022-03-02 19:25:00|33954.8|33952.4|33947.8|33945.4|33960.8|33958.4|33911.8|33909.4|997
1646249400000|2022-03-02 19:30:00|33947.3|33944.9|33949.8|33947.4|33954.3|33951.9|33914.8|33912.4|978
1646249700000|2022-03-02 19:35:00|33950.3|33947.9|33971.3|33968.9|33976.3|33973.9|33948.8|33946.4|862
1646250000000|2022-03-02 19:40:00|33971.8|33969.4|33997.8|33995.4|33999.8|33997.4|33971.8|33969.4|625
1646250300000|2022-03-02 19:45:00|33998.3|33995.9|33960.8|33958.4|33999.8|33997.4|33942.8|33940.4|849
1646250600000|2022-03-02 19:50:00|33960.3|33957.9|33906.8|33904.4|33992.8|33990.4|33895.8|33893.4|1644
1646250900000|2022-03-02 19:55:00|33907.3|33904.9|33901.8|33899.4|33928.8|33926.4|33878.3|33875.9|1877
1646251200000|2022-03-02 20:00:00|33897.8|33895.4|33952.8|33950.4|33964.8|33962.4|33889.8|33887.4|1460
1646251500000|2022-03-02 20:05:00|33952.3|33949.9|33922.8|33920.4|33963.8|33961.4|33910.3|33907.9|1183
1646251800000|2022-03-02 20:10:00|33922.3|33919.9|33889.8|33887.4|33940.8|33938.4|33876.3|33873.9|1102
1646252100000|2022-03-02 20:15:00|33890.3|33887.9|33916.3|33913.9|33920.3|33917.9|33862.8|33860.4|1056
1646252400000|2022-03-02 20:20:00|33912.3|33909.9|33915.3|33912.9|33935.8|33933.4|33871.8|33869.4|1121
1646252700000|2022-03-02 20:25:00|33915.8|33913.4|33942.3|33939.9|33952.3|33949.9|33904.8|33902.4|955
1646253000000|2022-03-02 20:30:00|33943.8|33941.4|33972.8|33970.4|33988.3|33985.9|33935.8|33933.4|1204
1646253300000|2022-03-02 20:35:00|33974.8|33972.4|33948.8|33946.4|33984.3|33981.9|33947.3|33944.9|1383
1646253600000|2022-03-02 20:40:00|33949.8|33947.4|33945.8|33943.4|33973.8|33971.4|33928.8|33926.4|1289
1646253900000|2022-03-02 20:45:00|33944.8|33942.4|33977.8|33975.4|33993.8|33991.4|33939.8|33937.4|1757
1646254200000|2022-03-02 20:50:00|33977.3|33974.9|33951.8|33949.4|34009.8|34007.4|33941.8|33939.4|3173
1646254500000|2022-03-02 20:55:00|33951.3|33948.9|33896.8|33894.4|33951.3|33948.9|33873.3|33870.9|6186
1646254800000|2022-03-02 21:00:00|33895.8|33893.4|33889.5|33884.7|33908|33903.2|33872.5|33867.7|1373
1646255100000|2022-03-02 21:05:00|33890|33885.2|33885|33880.2|33896.5|33891.7|33876|33871.2|450
1646255400000|2022-03-02 21:10:00|33887.5|33882.7|33888.5|33883.7|33891|33886.2|33876|33871.2|447
1646255700000|2022-03-02 21:15:00|33889|33884.2|33895|33890.2|33901|33896.2|33878.5|33873.7|274
1646256000000|2022-03-02 21:20:00|33894.5|33889.7|33874.5|33869.7|33901.5|33896.7|33870.5|33865.7|331
1646256300000|2022-03-02 21:25:00|33874|33869.2|33871.5|33866.7|33882|33877.2|33868|33863.2|124
1646256600000|2022-03-02 21:30:00|33858.6|33853.8|33848.1|33843.3|33859.6|33854.8|33843.1|33838.3|251
1646256900000|2022-03-02 21:35:00|33847.6|33842.8|33842.6|33837.8|33852.6|33847.8|33835.1|33830.3|367
1646257200000|2022-03-02 21:40:00|33841.1|33836.3|33841.1|33836.3|33844.6|33839.8|33838.1|33833.3|147
1646257500000|2022-03-02 21:45:00|33841.6|33836.8|33819.6|33814.8|33843.1|33838.3|33818.6|33813.8|278
1646257800000|2022-03-02 21:50:00|33821.1|33816.3|33841.1|33836.3|33850.1|33845.3|33820.1|33815.3|304
1646258100000|2022-03-02 21:55:00|33840.6|33835.8|33842.4|33832.6|33848.1|33843.3|33836.6|33830.1|155
1646258400000|2022-03-02 22:00:00|33842.2|33832.4|33834.5|33824.7|33842.5|33832.7|33833.5|33823.7|0
1646258700000|2022-03-02 22:05:00|33833.6|33823.8|33832.4|33822.6|33834.4|33824.6|33832.4|33822.6|0
1646259000000|2022-03-02 22:10:00|33832.3|33822.5|33833.9|33824.1|33834.7|33824.9|33831|33821.2|0
1646259300000|2022-03-02 22:15:00|33834|33824.2|33838.1|33828.3|33838.1|33828.3|33832.9|33823.1|0
1646259600000|2022-03-02 22:20:00|33838|33828.2|33839.5|33829.7|33839.5|33829.7|33837.6|33827.8|0
1646259900000|2022-03-02 22:25:00|33840.3|33830.5|33842.7|33832.9|33844.1|33834.3|33838.8|33829|0
1646260200000|2022-03-02 22:30:00|33842.9|33833.1|33848.2|33838.4|33848.2|33838.4|33840.4|33830.6|0
1646260500000|2022-03-02 22:35:00|33848.3|33838.5|33852.4|33842.6|33853.5|33843.7|33847.3|33837.5|0
1646260800000|2022-03-02 22:40:00|33852.6|33842.8|33841.7|33831.9|33852.6|33842.8|33841.7|33831.9|0
1646261100000|2022-03-02 22:45:00|33841.4|33831.6|33829|33819.2|33841.4|33831.6|33814.7|33804.9|0
1646261400000|2022-03-02 22:50:00|33827.8|33818|33827.8|33818|33831.4|33821.6|33825.9|33816.1|0
1646261700000|2022-03-02 22:55:00|33827.6|33817.8|33835.2|33825.4|33836.9|33827.1|33827.6|33817.8|0
1646262000000|2022-03-02 23:00:00|33860|33855.2|33849.5|33844.7|33868|33863.2|33825|33820.2|406
1646262300000|2022-03-02 23:05:00|33850.5|33845.7|33857|33852.2|33871|33866.2|33848.5|33843.7|108
1646262600000|2022-03-02 23:10:00|33858|33853.2|33865|33860.2|33865.5|33860.7|33849|33844.2|88
1646262900000|2022-03-02 23:15:00|33850.1|33845.3|33852.1|33847.3|33856.1|33851.3|33846.1|33841.3|97
1646263200000|2022-03-02 23:20:00|33851.1|33846.3|33844.1|33839.3|33854.1|33849.3|33835.1|33830.3|88
1646263500000|2022-03-02 23:25:00|33844.6|33839.8|33839.1|33834.3|33845.1|33840.3|33833.1|33828.3|37
1646263800000|2022-03-02 23:30:00|33838.6|33833.8|33847.6|33842.8|33854.1|33849.3|33832.1|33827.3|184
1646264100000|2022-03-02 23:35:00|33847.1|33842.3|33830.6|33825.8|33847.1|33842.3|33830.1|33825.3|88
1646264400000|2022-03-02 23:40:00|33830.1|33825.3|33825.6|33820.8|33834.6|33829.8|33823.1|33818.3|83
1646264700000|2022-03-02 23:45:00|33828.6|33823.8|33843.1|33838.3|33847.1|33842.3|33826.6|33821.8|114
1646265000000|2022-03-02 23:50:00|33843.6|33838.8|33851.6|33846.8|33856.6|33851.8|33843.6|33838.8|71
1646265300000|2022-03-02 23:55:00|33850.1|33845.3|33849.6|33844.8|33857.6|33852.8|33848.6|33843.8|187
1646265600000|2022-03-03 00:00:00|33863.5|33858.7|33864.5|33859.7|33883.5|33878.7|33861.5|33856.7|316
1646265900000|2022-03-03 00:05:00|33865|33860.2|33861.5|33856.7|33871.5|33866.7|33850.5|33845.7|93
1646266200000|2022-03-03 00:10:00|33862|33857.2|33867.5|33862.7|33877.5|33872.7|33860.5|33855.7|85
1646266500000|2022-03-03 00:15:00|33867|33862.2|33856|33851.2|33871.5|33866.7|33847.5|33842.7|113
1646266800000|2022-03-03 00:20:00|33856.5|33851.7|33864.5|33859.7|33874|33869.2|33856.5|33851.7|137
1646267100000|2022-03-03 00:25:00|33864|33859.2|33865|33860.2|33867.5|33862.7|33856.5|33851.7|115
1646267400000|2022-03-03 00:30:00|33852.1|33847.3|33852.1|33847.3|33858.6|33853.8|33845.1|33840.3|103
1646267700000|2022-03-03 00:35:00|33852.6|33847.8|33852.6|33847.8|33858.6|33853.8|33849.6|33844.8|66
1646268000000|2022-03-03 00:40:00|33852.1|33847.3|33834.1|33829.3|33853.6|33848.8|33832.1|33827.3|98
1646268300000|2022-03-03 00:45:00|33833.6|33828.8|33846.1|33841.3|33848.6|33843.8|33830.1|33825.3|103
1646268600000|2022-03-03 00:50:00|33845.6|33840.8|33852.6|33847.8|33860.1|33855.3|33845.1|33840.3|83
1646268900000|2022-03-03 00:55:00|33852.1|33847.3|33852.1|33847.3|33858.1|33853.3|33850.1|33845.3|60
1646269200000|2022-03-03 01:00:00|33863|33858.2|33890|33885.2|33890.5|33885.7|33857.5|33852.7|210
1646269500000|2022-03-03 01:05:00|33890.5|33885.7|33865|33860.2|33895.5|33890.7|33864.5|33859.7|178
1646269800000|2022-03-03 01:10:00|33865.5|33860.7|33864.5|33859.7|33869.5|33864.7|33856.5|33851.7|117
1646270100000|2022-03-03 01:15:00|33865|33860.2|33875.5|33870.7|33883|33878.2|33864.5|33859.7|83
1646270400000|2022-03-03 01:20:00|33876|33871.2|33867.5|33862.7|33877.5|33872.7|33865.5|33860.7|30
1646270700000|2022-03-03 01:25:00|33868|33863.2|33864.5|33859.7|33879.5|33874.7|33862|33857.2|67
1646271000000|2022-03-03 01:30:00|33863|33858.2|33860.5|33855.7|33872.5|33867.7|33854.5|33849.7|129
1646271300000|2022-03-03 01:35:00|33861.5|33856.7|33844.5|33839.7|33877.5|33872.7|33844.5|33839.7|246
1646271600000|2022-03-03 01:40:00|33845.5|33840.7|33858.5|33853.7|33861.5|33856.7|33842.5|33837.7|100
1646271900000|2022-03-03 01:45:00|33858|33853.2|33857|33852.2|33872|33867.2|33854|33849.2|87
1646272200000|2022-03-03 01:50:00|33857.5|33852.7|33836|33831.2|33862.5|33857.7|33834|33829.2|151
1646272500000|2022-03-03 01:55:00|33835.5|33830.7|33836|33831.2|33841|33836.2|33832.5|33827.7|45
1646272800000|2022-03-03 02:00:00|33836.5|33831.7|33835.5|33830.7|33846.5|33841.7|33833.5|33828.7|133
1646273100000|2022-03-03 02:05:00|33835|33830.2|33840.5|33835.7|33844|33839.2|33834|33829.2|37
1646273400000|2022-03-03 02:10:00|33841|33836.2|33852.5|33847.7|33854|33849.2|33838|33833.2|77
1646273700000|2022-03-03 02:15:00|33838.6|33833.8|33846.6|33841.8|33850.1|33845.3|33834.6|33829.8|66
1646274000000|2022-03-03 02:20:00|33847.6|33842.8|33859.6|33854.8|33868.1|33863.3|33846.6|33841.8|154
1646274300000|2022-03-03 02:25:00|33860.1|33855.3|33874.1|33869.3|33874.1|33869.3|33859.1|33854.3|58
1646274600000|2022-03-03 02:30:00|33873.6|33868.8|33878.6|33873.8|33878.6|33873.8|33864.1|33859.3|92
1646274900000|2022-03-03 02:35:00|33879.1|33874.3|33878.1|33873.3|33888.6|33883.8|33876.1|33871.3|106
1646275200000|2022-03-03 02:40:00|33878.6|33873.8|33899.6|33894.8|33900.6|33895.8|33875.6|33870.8|200
1646275500000|2022-03-03 02:45:00|33899.1|33894.3|33899.6|33894.8|33911.6|33906.8|33899.1|33894.3|179
1646275800000|2022-03-03 02:50:00|33900.1|33895.3|33892.1|33887.3|33905.1|33900.3|33890.1|33885.3|68
1646276100000|2022-03-03 02:55:00|33891.6|33886.8|33904.6|33899.8|33916.6|33911.8|33891.6|33886.8|127
1646276400000|2022-03-03 03:00:00|33908.1|33903.3|33915.1|33910.3|33934.1|33929.3|33903.1|33898.3|204
1646276700000|2022-03-03 03:05:00|33914.6|33909.8|33912.1|33907.3|33917.1|33912.3|33906.1|33901.3|84
1646277000000|2022-03-03 03:10:00|33911.6|33906.8|33906.1|33901.3|33914.6|33909.8|33900.1|33895.3|61
1646277300000|2022-03-03 03:15:00|33905.6|33900.8|33899.6|33894.8|33906.1|33901.3|33898.6|33893.8|45
1646277600000|2022-03-03 03:20:00|33901.1|33896.3|33904.1|33899.3|33904.1|33899.3|33899.1|33894.3|23
1646277900000|2022-03-03 03:25:00|33904.6|33899.8|33898.6|33893.8|33908.1|33903.3|33898.1|33893.3|54
1646278200000|2022-03-03 03:30:00|33912.5|33907.7|33910|33905.2|33917|33912.2|33901.5|33896.7|55
1646278500000|2022-03-03 03:35:00|33910.5|33905.7|33912|33907.2|33916.5|33911.7|33908|33903.2|40
1646278800000|2022-03-03 03:40:00|33911.5|33906.7|33920|33915.2|33923|33918.2|33911.5|33906.7|68
1646279100000|2022-03-03 03:45:00|33906.6|33901.8|33915.1|33910.3|33921.1|33916.3|33904.6|33899.8|91
1646279400000|2022-03-03 03:50:00|33914.6|33909.8|33914.1|33909.3|33920.6|33915.8|33903.1|33898.3|76
1646279700000|2022-03-03 03:55:00|33914.6|33909.8|33912.6|33907.8|33919.6|33914.8|33911.6|33906.8|44
1646280000000|2022-03-03 04:00:00|33913.1|33908.3|33911.6|33906.8|33918.1|33913.3|33907.6|33902.8|52
1646280300000|2022-03-03 04:05:00|33911.1|33906.3|33910.1|33905.3|33917.6|33912.8|33901.1|33896.3|68
1646280600000|2022-03-03 04:10:00|33909.6|33904.8|33908.6|33903.8|33915.1|33910.3|33906.1|33901.3|23
1646280900000|2022-03-03 04:15:00|33908.1|33903.3|33904.6|33899.8|33911.1|33906.3|33904.1|33899.3|10
1646281200000|2022-03-03 04:20:00|33905.1|33900.3|33906.6|33901.8|33910.1|33905.3|33905.1|33900.3|25
1646281500000|2022-03-03 04:25:00|33906.1|33901.3|33916.6|33911.8|33917.1|33912.3|33905.6|33900.8|39
1646281800000|2022-03-03 04:30:00|33917.6|33912.8|33902.6|33897.8|33917.6|33912.8|33901.1|33896.3|71
1646282100000|2022-03-03 04:35:00|33902.1|33897.3|33909.1|33904.3|33912.1|33907.3|33898.6|33893.8|46
1646282400000|2022-03-03 04:40:00|33908.6|33903.8|33916.6|33911.8|33919.1|33914.3|33908.6|33903.8|30
1646282700000|2022-03-03 04:45:00|33916.1|33911.3|33907.6|33902.8|33917.6|33912.8|33904.1|33899.3|54
1646283000000|2022-03-03 04:50:00|33906.6|33901.8|33910.1|33905.3|33911.1|33906.3|33905.6|33900.8|44
1646283300000|2022-03-03 04:55:00|33909.6|33904.8|33903.1|33898.3|33912.1|33907.3|33900.6|33895.8|27
1646283600000|2022-03-03 05:00:00|33914|33909.2|33921|33916.2|33921.5|33916.7|33900|33895.2|110
1646283900000|2022-03-03 05:05:00|33920.5|33915.7|33945.5|33940.7|33946.5|33941.7|33919|33914.2|136
1646284200000|2022-03-03 05:10:00|33943|33938.2|33947|33942.2|33962|33957.2|33938.5|33933.7|320
1646284500000|2022-03-03 05:15:00|33933.1|33928.3|33924.6|33919.8|33935.1|33930.3|33920.6|33915.8|60
1646284800000|2022-03-03 05:20:00|33924.1|33919.3|33913.6|33908.8|33924.6|33919.8|33906.1|33901.3|56
1646285100000|2022-03-03 05:25:00|33913.1|33908.3|33909.1|33904.3|33914.6|33909.8|33905.1|33900.3|82
1646285400000|2022-03-03 05:30:00|33910.1|33905.3|33922.6|33917.8|33926.1|33921.3|33909.1|33904.3|38
1646285700000|2022-03-03 05:35:00|33922.1|33917.3|33942.1|33937.3|33943.1|33938.3|33919.6|33914.8|71
1646286000000|2022-03-03 05:40:00|33941.6|33936.8|33942.1|33937.3|33946.1|33941.3|33937.6|33932.8|35
1646286300000|2022-03-03 05:45:00|33942.6|33937.8|33933.1|33928.3|33946.1|33941.3|33932.1|33927.3|45
1646286600000|2022-03-03 05:50:00|33932.6|33927.8|33936.1|33931.3|33937.6|33932.8|33927.1|33922.3|36
1646286900000|2022-03-03 05:55:00|33936.6|33931.8|33926.1|33921.3|33942.6|33937.8|33926.1|33921.3|44
1646287200000|2022-03-03 06:00:00|33939|33934.2|33985.5|33980.7|33987.5|33982.7|33932|33927.2|269
1646287500000|2022-03-03 06:05:00|33986|33981.2|33959.5|33954.7|33986.5|33981.7|33958|33953.2|106
1646287800000|2022-03-03 06:10:00|33960|33955.2|33977.5|33972.7|33978.5|33973.7|33959|33954.2|71
1646288100000|2022-03-03 06:15:00|33964.6|33959.8|33963.6|33958.8|33973.6|33968.8|33955.1|33950.3|116
1646288400000|2022-03-03 06:20:00|33963.1|33958.3|33955.6|33950.8|33965.6|33960.8|33948.6|33943.8|66
1646288700000|2022-03-03 06:25:00|33957.1|33952.3|33931.6|33926.8|33959.1|33954.3|33931.6|33926.8|100
1646289000000|2022-03-03 06:30:00|33932.1|33927.3|33938.1|33933.3|33939.1|33934.3|33922.1|33917.3|68
1646289300000|2022-03-03 06:35:00|33937.6|33932.8|33939.1|33934.3|33943.1|33938.3|33933.6|33928.8|54
1646289600000|2022-03-03 06:40:00|33939.6|33934.8|33934.1|33929.3|33941.1|33936.3|33929.1|33924.3|47
1646289900000|2022-03-03 06:45:00|33934.6|33929.8|33934.1|33929.3|33937.1|33932.3|33927.6|33922.8|52
1646290200000|2022-03-03 06:50:00|33933.6|33928.8|33950.1|33945.3|33959.1|33954.3|33933.1|33928.3|80
1646290500000|2022-03-03 06:55:00|33949.6|33944.8|33970.1|33965.3|33978.1|33973.3|33945.6|33940.8|140
1646290800000|2022-03-03 07:00:00|33984|33979.2|33955.4|33951.8|33988.9|33985.3|33953.9|33950.3|228
1646291100000|2022-03-03 07:05:00|33955.9|33952.3|33944.9|33941.3|33957.9|33954.3|33938.4|33934.8|140
1646291400000|2022-03-03 07:10:00|33945.4|33941.8|33954.4|33950.8|33958.4|33954.8|33945.4|33941.8|142
1646291700000|2022-03-03 07:15:00|33955.4|33951.8|33959.9|33956.3|33966.4|33962.8|33939.4|33935.8|156
1646292000000|2022-03-03 07:20:00|33960.4|33956.8|33984.4|33980.8|33986.4|33982.8|33958.9|33955.3|172
1646292300000|2022-03-03 07:25:00|33985.4|33981.8|33946.4|33942.8|33989.9|33986.3|33946.4|33942.8|153
1646292600000|2022-03-03 07:30:00|33946.9|33943.3|33906.9|33903.3|33947.4|33943.8|33906.4|33902.8|257
1646292900000|2022-03-03 07:35:00|33907.4|33903.8|33901.4|33897.8|33910.4|33906.8|33898.4|33894.8|194
1646293200000|2022-03-03 07:40:00|33901.9|33898.3|33886.4|33882.8|33902.9|33899.3|33867.4|33863.8|426
1646293500000|2022-03-03 07:45:00|33886.9|33883.3|33885.9|33882.3|33892.9|33889.3|33862.9|33859.3|253
1646293800000|2022-03-03 07:50:00|33885.4|33881.8|33901.4|33897.8|33903.4|33899.8|33867.4|33863.8|289
1646294100000|2022-03-03 07:55:00|33900.9|33897.3|33900.9|33897.3|33904.9|33901.3|33878.4|33874.8|271
1646294400000|2022-03-03 08:00:00|33900.4|33896.8|33926.9|33923.3|33931.9|33928.3|33862.4|33858.8|924
1646294700000|2022-03-03 08:05:00|33928.4|33924.8|33945.9|33942.3|33963.4|33959.8|33920.9|33917.3|624
1646295000000|2022-03-03 08:10:00|33945.4|33941.8|33956.4|33952.8|33959.4|33955.8|33921.9|33918.3|289
1646295300000|2022-03-03 08:15:00|33956.9|33953.3|33965.4|33961.8|33983.4|33979.8|33952.9|33949.3|371
1646295600000|2022-03-03 08:20:00|33965.9|33962.3|33975.4|33971.8|33977.4|33973.8|33950.9|33947.3|370
1646295900000|2022-03-03 08:25:00|33974.9|33971.3|33940.4|33936.8|33978.4|33974.8|33940.4|33936.8|213
1646296200000|2022-03-03 08:30:00|33941.4|33937.8|33902.9|33899.3|33944.4|33940.8|33896.9|33893.3|375
1646296500000|2022-03-03 08:35:00|33902.4|33898.8|33841.9|33838.3|33902.9|33899.3|33827.4|33823.8|792
1646296800000|2022-03-03 08:40:00|33842.4|33838.8|33818.9|33815.3|33846.9|33843.3|33812.9|33809.3|780
1646297100000|2022-03-03 08:45:00|33818.4|33814.8|33820.4|33816.8|33839.4|33835.8|33813.9|33810.3|820
1646297400000|2022-03-03 08:50:00|33819.9|33816.3|33865.9|33862.3|33865.9|33862.3|33813.4|33809.8|734
1646297700000|2022-03-03 08:55:00|33865.4|33861.8|33884.9|33881.3|33889.9|33886.3|33848.9|33845.3|492
1646298000000|2022-03-03 09:00:00|33883.4|33879.8|33894.9|33891.3|33900.4|33896.8|33879.9|33876.3|520
1646298300000|2022-03-03 09:05:00|33895.4|33891.8|33870.9|33867.3|33906.9|33903.3|33869.4|33865.8|497
1646298600000|2022-03-03 09:10:00|33870.4|33866.8|33890.4|33886.8|33903.4|33899.8|33860.4|33856.8|368
1646298900000|2022-03-03 09:15:00|33890.9|33887.3|33888.9|33885.3|33935.9|33932.3|33867.9|33864.3|919
1646299200000|2022-03-03 09:20:00|33888.4|33884.8|33858.9|33855.3|33897.4|33893.8|33842.4|33838.8|446
1646299500000|2022-03-03 09:25:00|33859.4|33855.8|33859.9|33856.3|33889.9|33886.3|33855.4|33851.8|301
1646299800000|2022-03-03 09:30:00|33859.4|33855.8|33866.4|33862.8|33873.9|33870.3|33845.9|33842.3|312
1646300100000|2022-03-03 09:35:00|33866.9|33863.3|33871.4|33867.8|33876.4|33872.8|33852.4|33848.8|235
1646300400000|2022-03-03 09:40:00|33870.9|33867.3|33883.4|33879.8|33897.4|33893.8|33870.9|33867.3|197
1646300700000|2022-03-03 09:45:00|33883.9|33880.3|33903.9|33900.3|33913.9|33910.3|33881.9|33878.3|378
1646301000000|2022-03-03 09:50:00|33904.4|33900.8|33888.4|33884.8|33927.4|33923.8|33883.4|33879.8|413
1646301300000|2022-03-03 09:55:00|33888.9|33885.3|33884.9|33881.3|33909.9|33906.3|33867.9|33864.3|329
1646301600000|2022-03-03 10:00:00|33885.4|33881.8|33874.9|33871.3|33901.9|33898.3|33874.4|33870.8|168
1646301900000|2022-03-03 10:05:00|33875.4|33871.8|33866.9|33863.3|33896.4|33892.8|33863.9|33860.3|163
1646302200000|2022-03-03 10:10:00|33867.4|33863.8|33868.9|33865.3|33880.9|33877.3|33864.4|33860.8|172
1646302500000|2022-03-03 10:15:00|33869.4|33865.8|33834.4|33830.8|33876.9|33873.3|33828.4|33824.8|402
1646302800000|2022-03-03 10:20:00|33834.9|33831.3|33825.4|33821.8|33844.9|33841.3|33815.9|33812.3|633
1646303100000|2022-03-03 10:25:00|33825.9|33822.3|33832.9|33829.3|33844.4|33840.8|33822.4|33818.8|165
1646303400000|2022-03-03 10:30:00|33833.4|33829.8|33856.4|33852.8|33859.4|33855.8|33828.9|33825.3|410
1646303700000|2022-03-03 10:35:00|33856.9|33853.3|33864.9|33861.3|33866.9|33863.3|33850.4|33846.8|256
1646304000000|2022-03-03 10:40:00|33865.4|33861.8|33868.9|33865.3|33877.4|33873.8|33860.4|33856.8|250
1646304300000|2022-03-03 10:45:00|33869.4|33865.8|33884.4|33880.8|33885.9|33882.3|33857.4|33853.8|276
1646304600000|2022-03-03 10:50:00|33885.4|33881.8|33874.4|33870.8|33889.4|33885.8|33864.4|33860.8|239
1646304900000|2022-03-03 10:55:00|33874.9|33871.3|33874.9|33871.3|33877.4|33873.8|33857.4|33853.8|255
1646305200000|2022-03-03 11:00:00|33875.4|33871.8|33866.9|33863.3|33876.9|33873.3|33849.9|33846.3|273
1646305500000|2022-03-03 11:05:00|33867.4|33863.8|33865.4|33861.8|33875.4|33871.8|33842.4|33838.8|246
1646305800000|2022-03-03 11:10:00|33865.9|33862.3|33890.4|33886.8|33890.4|33886.8|33855.4|33851.8|202
1646306100000|2022-03-03 11:15:00|33891.9|33888.3|33878.9|33875.3|33901.4|33897.8|33873.9|33870.3|247
1646306400000|2022-03-03 11:20:00|33877.9|33874.3|33892.9|33889.3|33903.4|33899.8|33868.9|33865.3|205
1646306700000|2022-03-03 11:25:00|33893.4|33889.8|33900.4|33896.8|33905.9|33902.3|33887.4|33883.8|151
1646307000000|2022-03-03 11:30:00|33898.9|33895.3|33897.4|33893.8|33923.9|33920.3|33896.9|33893.3|437
1646307300000|2022-03-03 11:35:00|33897.9|33894.3|33867.9|33864.3|33897.9|33894.3|33862.9|33859.3|280
1646307600000|2022-03-03 11:40:00|33867.4|33863.8|33864.4|33860.8|33867.9|33864.3|33854.9|33851.3|289
1646307900000|2022-03-03 11:45:00|33864.9|33861.3|33837.9|33834.3|33865.9|33862.3|33818.9|33815.3|406
1646308200000|2022-03-03 11:50:00|33837.4|33833.8|33849.9|33846.3|33851.9|33848.3|33825.4|33821.8|227
1646308500000|2022-03-03 11:55:00|33849.4|33845.8|33852.9|33849.3|33860.9|33857.3|33847.4|33843.8|192
1646308800000|2022-03-03 12:00:00|33853.4|33849.8|33874.4|33870.8|33881.4|33877.8|33849.9|33846.3|330
1646309100000|2022-03-03 12:05:00|33873.9|33870.3|33892.4|33888.8|33894.4|33890.8|33869.4|33865.8|187
1646309400000|2022-03-03 12:10:00|33891.4|33887.8|33887.9|33884.3|33894.4|33890.8|33878.4|33874.8|234
1646309700000|2022-03-03 12:15:00|33888.4|33884.8|33903.4|33899.8|33907.9|33904.3|33874.4|33870.8|300
1646310000000|2022-03-03 12:20:00|33903.9|33900.3|33902.4|33898.8|33910.4|33906.8|33890.4|33886.8|270
1646310300000|2022-03-03 12:25:00|33903.9|33900.3|33910.4|33906.8|33930.9|33927.3|33903.4|33899.8|480
1646310600000|2022-03-03 12:30:00|33909.9|33906.3|33914.4|33910.8|33925.4|33921.8|33896.9|33893.3|239
1646310900000|2022-03-03 12:35:00|33913.4|33909.8|33908.4|33904.8|33924.9|33921.3|33906.4|33902.8|199
1646311200000|2022-03-03 12:40:00|33906.9|33903.3|33911.4|33907.8|33920.4|33916.8|33902.9|33899.3|225
1646311500000|2022-03-03 12:45:00|33910.9|33907.3|33901.9|33898.3|33911.4|33907.8|33887.9|33884.3|255
1646311800000|2022-03-03 12:50:00|33901.4|33897.8|33897.9|33894.3|33911.9|33908.3|33893.4|33889.8|172
1646312100000|2022-03-03 12:55:00|33898.4|33894.8|33897.4|33893.8|33916.4|33912.8|33884.4|33880.8|251
1646312400000|2022-03-03 13:00:00|33897.9|33894.3|33914.9|33911.3|33921.4|33917.8|33897.9|33894.3|365
1646312700000|2022-03-03 13:05:00|33915.4|33911.8|33961.9|33958.3|33965.9|33962.3|33908.4|33904.8|762
1646313000000|2022-03-03 13:10:00|33961.4|33957.8|33984.4|33980.8|33990.4|33986.8|33952.4|33948.8|597
1646313300000|2022-03-03 13:15:00|33984.9|33981.3|33976.4|33972.8|33987.4|33983.8|33968.9|33965.3|446
1646313600000|2022-03-03 13:20:00|33976.9|33973.3|33995.4|33991.8|33998.4|33994.8|33969.9|33966.3|666
1646313900000|2022-03-03 13:25:00|33994.9|33991.3|33979.9|33976.3|34015.4|34011.8|33977.4|33973.8|524
1646314200000|2022-03-03 13:30:00|33979.4|33975.8|33993.4|33989.8|34000.4|33996.8|33966.4|33962.8|404
1646314500000|2022-03-03 13:35:00|33992.9|33989.3|33995.9|33992.3|34004.9|34001.3|33983.4|33979.8|315
1646314800000|2022-03-03 13:40:00|33995.4|33991.8|34027.9|34024.3|34028.9|34025.3|33986.9|33983.3|654
1646315100000|2022-03-03 13:45:00|34028.4|34024.8|34013.4|34009.8|34028.9|34025.3|34005.4|34001.8|359
1646315400000|2022-03-03 13:50:00|34012.9|34009.3|34014.4|34010.8|34026.9|34023.3|33988.4|33984.8|533
1646315700000|2022-03-03 13:55:00|34014.9|34011.3|34096.4|34092.8|34106.9|34103.3|34014.4|34010.8|2212
1646316000000|2022-03-03 14:00:00|34097.4|34093.8|34137.4|34133.8|34161.9|34158.3|34081.9|34078.3|2257
1646316300000|2022-03-03 14:05:00|34136.4|34132.8|34112.4|34108.8|34140.9|34137.3|34102.4|34098.8|1112
1646316600000|2022-03-03 14:10:00|34111.9|34108.3|34115.9|34112.3|34120.4|34116.8|34095.9|34092.3|1079
1646316900000|2022-03-03 14:15:00|34116.4|34112.8|34100.9|34097.3|34123.4|34119.8|34094.4|34090.8|677
1646317200000|2022-03-03 14:20:00|34101.4|34097.8|34072.9|34069.3|34105.4|34101.8|34068.9|34065.3|732
1646317500000|2022-03-03 14:25:00|34073.4|34069.8|34050.9|34047.3|34091.9|34088.3|34046.9|34043.3|828
1646317800000|2022-03-03 14:30:00|34050.3|34047.9|34093.8|34091.4|34155.8|34153.4|34050.3|34047.9|7281
1646318100000|2022-03-03 14:35:00|34087.3|34084.9|34082.3|34079.9|34101.8|34099.4|34046.8|34044.4|3250
1646318400000|2022-03-03 14:40:00|34081.8|34079.4|34124.3|34121.9|34151.8|34149.4|34077.8|34075.4|2694
1646318700000|2022-03-03 14:45:00|34125.8|34123.4|34081.8|34079.4|34196.3|34193.9|34060.3|34057.9|3882
1646319000000|2022-03-03 14:50:00|34082.3|34079.9|34070.8|34068.4|34113.3|34110.9|34042.8|34040.4|2323
1646319300000|2022-03-03 14:55:00|34071.3|34068.9|34093.3|34090.9|34124.8|34122.4|34048.8|34046.4|1761
1646319600000|2022-03-03 15:00:00|34094.3|34091.9|34027.3|34024.9|34118.3|34115.9|34025.8|34023.4|2288
1646319900000|2022-03-03 15:05:00|34029.3|34026.9|34024.8|34022.4|34041.8|34039.4|33992.8|33990.4|2656
1646320200000|2022-03-03 15:10:00|34024.3|34021.9|34037.3|34034.9|34050.8|34048.4|33992.3|33989.9|1859
1646320500000|2022-03-03 15:15:00|34038.3|34035.9|34004.8|34002.4|34038.3|34035.9|33973.8|33971.4|1529
1646320800000|2022-03-03 15:20:00|34005.3|34002.9|33937.8|33935.4|34012.8|34010.4|33920.8|33918.4|2302
1646321100000|2022-03-03 15:25:00|33938.3|33935.9|33963.8|33961.4|33974.3|33971.9|33915.8|33913.4|1826
1646321400000|2022-03-03 15:30:00|33964.8|33962.4|33932.8|33930.4|33990.8|33988.4|33925.8|33923.4|2040
1646321700000|2022-03-03 15:35:00|33933.3|33930.9|33860.8|33858.4|33950.3|33947.9|33855.3|33852.9|2984
1646322000000|2022-03-03 15:40:00|33861.8|33859.4|33815.8|33813.4|33888.8|33886.4|33811.8|33809.4|2791
1646322300000|2022-03-03 15:45:00|33816.8|33814.4|33835.8|33833.4|33849.8|33847.4|33799.8|33797.4|2287
1646322600000|2022-03-03 15:50:00|33836.3|33833.9|33794.3|33791.9|33840.3|33837.9|33787.8|33785.4|1734
1646322900000|2022-03-03 15:55:00|33793.8|33791.4|33752.8|33750.4|33806.8|33804.4|33746.3|33743.9|1650
1646323200000|2022-03-03 16:00:00|33754.8|33752.4|33773.3|33770.9|33786.3|33783.9|33747.3|33744.9|1852
1646323500000|2022-03-03 16:05:00|33773.8|33771.4|33757.8|33755.4|33786.8|33784.4|33718.8|33716.4|1812
1646323800000|2022-03-03 16:10:00|33757.3|33754.9|33684.8|33682.4|33759.3|33756.9|33684.8|33682.4|1973
1646324100000|2022-03-03 16:15:00|33685.3|33682.9|33719.8|33717.4|33720.3|33717.9|33650.8|33648.4|2093
1646324400000|2022-03-03 16:20:00|33718.8|33716.4|33775.8|33773.4|33780.8|33778.4|33717.8|33715.4|1909
1646324700000|2022-03-03 16:25:00|33773.8|33771.4|33777.8|33775.4|33806.8|33804.4|33760.3|33757.9|1384
1646325000000|2022-03-03 16:30:00|33776.3|33773.9|33788.8|33786.4|33791.8|33789.4|33756.3|33753.9|995
1646325300000|2022-03-03 16:35:00|33788.3|33785.9|33751.8|33749.4|33793.8|33791.4|33714.8|33712.4|1454
1646325600000|2022-03-03 16:40:00|33752.8|33750.4|33796.8|33794.4|33816.8|33814.4|33742.8|33740.4|1307
1646325900000|2022-03-03 16:45:00|33796.3|33793.9|33782.8|33780.4|33810.3|33807.9|33766.8|33764.4|1234
1646326200000|2022-03-03 16:50:00|33783.3|33780.9|33787.8|33785.4|33803.3|33800.9|33760.3|33757.9|1308
1646326500000|2022-03-03 16:55:00|33788.3|33785.9|33800.3|33797.9|33843.3|33840.9|33729.3|33726.9|3121
1646326800000|2022-03-03 17:00:00|33800.8|33798.4|33824.3|33821.9|33828.3|33825.9|33785.8|33783.4|1336
1646327100000|2022-03-03 17:05:00|33823.8|33821.4|33860.3|33857.9|33861.8|33859.4|33808.8|33806.4|1520
1646327400000|2022-03-03 17:10:00|33859.8|33857.4|33863.8|33861.4|33890.3|33887.9|33841.8|33839.4|1419
1646327700000|2022-03-03 17:15:00|33864.3|33861.9|33874.3|33871.9|33903.8|33901.4|33853.8|33851.4|1092
1646328000000|2022-03-03 17:20:00|33874.8|33872.4|33842.8|33840.4|33884.8|33882.4|33837.8|33835.4|1447
1646328300000|2022-03-03 17:25:00|33843.3|33840.9|33796.8|33794.4|33852.3|33849.9|33779.3|33776.9|1629
1646328600000|2022-03-03 17:30:00|33797.3|33794.9|33994.8|33992.4|34038.3|34035.9|33787.3|33784.9|6852
1646328900000|2022-03-03 17:35:00|33992.8|33990.4|33939.8|33937.4|34042.8|34040.4|33921.3|33918.9|3581
1646329200000|2022-03-03 17:40:00|33939.3|33936.9|33931.8|33929.4|33939.8|33937.4|33880.8|33878.4|1940
1646329500000|2022-03-03 17:45:00|33932.3|33929.9|33941.8|33939.4|33963.8|33961.4|33885.8|33883.4|2033
1646329800000|2022-03-03 17:50:00|33942.3|33939.9|33923.3|33920.9|33948.8|33946.4|33904.3|33901.9|1267
1646330100000|2022-03-03 17:55:00|33920.8|33918.4|33957.8|33955.4|33977.3|33974.9|33917.8|33915.4|1156
1646330400000|2022-03-03 18:00:00|33957.3|33954.9|33977.3|33974.9|33988.8|33986.4|33926.8|33924.4|1386
1646330700000|2022-03-03 18:05:00|33977.8|33975.4|33958.8|33956.4|34011.8|34009.4|33943.8|33941.4|1733
1646331000000|2022-03-03 18:10:00|33958.3|33955.9|33979.8|33977.4|33989.3|33986.9|33943.3|33940.9|1045
1646331300000|2022-03-03 18:15:00|33980.3|33977.9|34013.8|34011.4|34030.8|34028.4|33978.8|33976.4|1641
1646331600000|2022-03-03 18:20:00|34013.3|34010.9|34018.3|34015.9|34024.8|34022.4|33996.8|33994.4|862
1646331900000|2022-03-03 18:25:00|34019.8|34017.4|34029.3|34026.9|34036.3|34033.9|33999.8|33997.4|831
1646332200000|2022-03-03 18:30:00|34029.8|34027.4|33955.3|33952.9|34029.8|34027.4|33930.8|33928.4|1747
1646332500000|2022-03-03 18:35:00|33953.8|33951.4|33962.8|33960.4|33991.3|33988.9|33953.8|33951.4|809
1646332800000|2022-03-03 18:40:00|33964.8|33962.4|33966.8|33964.4|33975.8|33973.4|33932.8|33930.4|972
1646333100000|2022-03-03 18:45:00|33966.3|33963.9|33981.8|33979.4|33991.8|33989.4|33937.8|33935.4|900
1646333400000|2022-03-03 18:50:00|33982.3|33979.9|33998.8|33996.4|34009.3|34006.9|33980.3|33977.9|1001
1646333700000|2022-03-03 18:55:00|33998.3|33995.9|33989.8|33987.4|34012.8|34010.4|33981.3|33978.9|667
1646334000000|2022-03-03 19:00:00|33989.3|33986.9|33991.3|33988.9|34020.3|34017.9|33981.8|33979.4|944
1646334300000|2022-03-03 19:05:00|33990.8|33988.4|33972.8|33970.4|34006.8|34004.4|33968.8|33966.4|808
1646334600000|2022-03-03 19:10:00|33973.3|33970.9|34063.8|34061.4|34074.8|34072.4|33953.8|33951.4|2061
1646334900000|2022-03-03 19:15:00|34062.8|34060.4|34054.8|34052.4|34077.8|34075.4|34043.3|34040.9|1349
1646335200000|2022-03-03 19:20:00|34055.3|34052.9|34028.8|34026.4|34055.8|34053.4|34015.3|34012.9|963
1646335500000|2022-03-03 19:25:00|34028.3|34025.9|34047.3|34044.9|34057.8|34055.4|34026.8|34024.4|790
1646335800000|2022-03-03 19:30:00|34046.3|34043.9|34016.3|34013.9|34046.8|34044.4|34006.3|34003.9|574
1646336100000|2022-03-03 19:35:00|34015.8|34013.4|33988.3|33985.9|34021.8|34019.4|33979.3|33976.9|584
1646336400000|2022-03-03 19:40:00|33987.3|33984.9|33935.8|33933.4|33998.3|33995.9|33925.8|33923.4|1161
1646336700000|2022-03-03 19:45:00|33936.3|33933.9|33877.8|33875.4|33941.8|33939.4|33872.8|33870.4|1464
1646337000000|2022-03-03 19:50:00|33878.3|33875.9|33853.3|33850.9|33889.3|33886.9|33833.8|33831.4|1546
1646337300000|2022-03-03 19:55:00|33853.8|33851.4|33853.8|33851.4|33866.8|33864.4|33837.8|33835.4|1056
1646337600000|2022-03-03 20:00:00|33853.3|33850.9|33776.8|33774.4|33853.3|33850.9|33770.8|33768.4|1882
1646337900000|2022-03-03 20:05:00|33777.3|33774.9|33767.8|33765.4|33814.8|33812.4|33747.8|33745.4|1810
1646338200000|2022-03-03 20:10:00|33768.8|33766.4|33801.8|33799.4|33805.3|33802.9|33757.8|33755.4|1341
1646338500000|2022-03-03 20:15:00|33802.3|33799.9|33839.8|33837.4|33861.8|33859.4|33790.8|33788.4|1756
1646338800000|2022-03-03 20:20:00|33837.8|33835.4|33824.3|33821.9|33857.3|33854.9|33798.3|33795.9|1340
1646339100000|2022-03-03 20:25:00|33825.8|33823.4|33884.8|33882.4|33890.3|33887.9|33824.8|33822.4|1212
1646339400000|2022-03-03 20:30:00|33884.3|33881.9|33787.8|33785.4|33884.8|33882.4|33782.8|33780.4|1545
1646339700000|2022-03-03 20:35:00|33788.3|33785.9|33806.8|33804.4|33812.3|33809.9|33739.8|33737.4|2141
1646340000000|2022-03-03 20:40:00|33806.3|33803.9|33728.8|33726.4|33806.3|33803.9|33725.3|33722.9|1979
1646340300000|2022-03-03 20:45:00|33728.3|33725.9|33754.3|33751.9|33766.3|33763.9|33694.8|33692.4|2753
1646340600000|2022-03-03 20:50:00|33753.8|33751.4|33769.8|33767.4|33795.3|33792.9|33707.3|33704.9|3008
1646340900000|2022-03-03 20:55:00|33771.3|33768.9|33806.3|33803.9|33810.8|33808.4|33736.8|33734.4|3615
1646341200000|2022-03-03 21:00:00|33803.8|33801.4|33829.5|33824.7|33842.5|33837.7|33788|33783.2|1448
1646341500000|2022-03-03 21:05:00|33829|33824.2|33834.5|33829.7|33836|33831.2|33814.5|33809.7|298
1646341800000|2022-03-03 21:10:00|33834|33829.2|33843|33838.2|33855.5|33850.7|33833.5|33828.7|359
1646342100000|2022-03-03 21:15:00|33843.5|33838.7|33839.5|33834.7|33847|33842.2|33822.5|33817.7|427
1646342400000|2022-03-03 21:20:00|33839|33834.2|33834.5|33829.7|33847|33842.2|33828.5|33823.7|111
1646342700000|2022-03-03 21:25:00|33834|33829.2|33839|33834.2|33840|33835.2|33823|33818.2|111
1646343000000|2022-03-03 21:30:00|33836.5|33831.7|33827|33822.2|33840|33835.2|33822.5|33817.7|175
1646343300000|2022-03-03 21:35:00|33826.5|33821.7|33812.5|33807.7|33838.5|33833.7|33812.5|33807.7|113
1646343600000|2022-03-03 21:40:00|33813|33808.2|33818.5|33813.7|33822|33817.2|33811.5|33806.7|109
1646343900000|2022-03-03 21:45:00|33805.7|33800.9|33818.7|33813.9|33820.2|33815.4|33799.7|33794.9|140
1646344200000|2022-03-03 21:50:00|33818.2|33813.4|33834.7|33829.9|33836.2|33831.4|33815.2|33810.4|79
1646344500000|2022-03-03 21:55:00|33835.7|33830.9|33834.1|33824.3|33837.7|33832.9|33823.7|33818.9|68
1646344800000|2022-03-03 22:00:00|33833.9|33824.1|33831.8|33822|33835.4|33825.6|33831.8|33822|0
1646345100000|2022-03-03 22:05:00|33831.6|33821.8|33833.9|33824.1|33834.7|33824.9|33831.6|33821.8|0
1646345400000|2022-03-03 22:10:00|33833.6|33823.8|33836.5|33826.7|33838.4|33828.6|33833.3|33823.5|0
1646345700000|2022-03-03 22:15:00|33837.3|33827.5|33836|33826.2|33837.3|33827.5|33835.9|33826.1|0
1646346000000|2022-03-03 22:20:00|33836.3|33826.5|33845.5|33835.7|33845.5|33835.7|33836|33826.2|0
1646346300000|2022-03-03 22:25:00|33846.9|33837.1|33846|33836.2|33847.4|33837.6|33841.9|33832.1|0
1646346600000|2022-03-03 22:30:00|33846.3|33836.5|33844.4|33834.6|33847.7|33837.9|33844.4|33834.6|0
1646346900000|2022-03-03 22:35:00|33844.3|33834.5|33833.7|33823.9|33844.3|33834.5|33833.7|33823.9|0
1646347200000|2022-03-03 22:40:00|33831.9|33822.1|33832.7|33822.9|33833.6|33823.8|33831.9|33822.1|0
1646347500000|2022-03-03 22:45:00|33833.1|33823.3|33832.9|33823.1|33833.5|33823.7|33832.4|33822.6|0
1646347800000|2022-03-03 22:50:00|33832.7|33822.9|33830.4|33820.6|33832.9|33823.1|33830.4|33820.6|0
1646348100000|2022-03-03 22:55:00|33830.5|33820.7|33835.8|33826|33835.8|33826|33829.7|33819.9|0
1646348400000|2022-03-03 23:00:00|33841.7|33836.9|33832.2|33827.4|33852.7|33847.9|33823.2|33818.4|302
1646348700000|2022-03-03 23:05:00|33832.7|33827.9|33831.7|33826.9|33836.2|33831.4|33818.7|33813.9|70
1646349000000|2022-03-03 23:10:00|33832.2|33827.4|33849.7|33844.9|33851.2|33846.4|33826.7|33821.9|102
1646349300000|2022-03-03 23:15:00|33850.2|33845.4|33854.7|33849.9|33861.7|33856.9|33847.2|33842.4|103
1646349600000|2022-03-03 23:20:00|33855.2|33850.4|33840.2|33835.4|33857.7|33852.9|33839.2|33834.4|63
1646349900000|2022-03-03 23:25:00|33840.7|33835.9|33846.7|33841.9|33849.7|33844.9|33834.2|33829.4|67
1646350200000|2022-03-03 23:30:00|33847.2|33842.4|33873.2|33868.4|33875.7|33870.9|33847.2|33842.4|199
1646350500000|2022-03-03 23:35:00|33875.2|33870.4|33883.2|33878.4|33886.7|33881.9|33874.7|33869.9|138
1646350800000|2022-03-03 23:40:00|33882.2|33877.4|33878.7|33873.9|33886.2|33881.4|33875.7|33870.9|75
1646351100000|2022-03-03 23:45:00|33879.2|33874.4|33877.2|33872.4|33888.2|33883.4|33872.2|33867.4|158
1646351400000|2022-03-03 23:50:00|33876.7|33871.9|33884.7|33879.9|33888.2|33883.4|33873.2|33868.4|83
1646351700000|2022-03-03 23:55:00|33884.2|33879.4|33882.2|33877.4|33895.2|33890.4|33880.2|33875.4|97
1646352000000|2022-03-04 00:00:00|33895|33890.2|33910|33905.2|33913.5|33908.7|33883.5|33878.7|225
1646352300000|2022-03-04 00:05:00|33909.5|33904.7|33776|33771.2|33909.5|33904.7|33776|33771.2|814
1646352600000|2022-03-04 00:10:00|33775.5|33770.7|33759.5|33754.7|33802|33797.2|33706.5|33701.7|1149
1646352900000|2022-03-04 00:15:00|33757.5|33752.7|33699.5|33694.7|33763|33758.2|33697|33692.2|1059
1646353200000|2022-03-04 00:20:00|33700|33695.2|33595.5|33590.7|33708|33703.2|33557.5|33552.7|1926
1646353500000|2022-03-04 00:25:00|33595|33590.2|33579|33574.2|33637|33632.2|33579|33574.2|763
1646353800000|2022-03-04 00:30:00|33578.5|33573.7|33501|33496.2|33604|33599.2|33486|33481.2|1382
1646354100000|2022-03-04 00:35:00|33500.5|33495.7|33405.5|33400.7|33556.5|33551.7|33395.5|33390.7|2191
1646354400000|2022-03-04 00:40:00|33405|33400.2|33372.5|33367.7|33410.5|33405.7|33321.5|33316.7|1895
1646354700000|2022-03-04 00:45:00|33373|33368.2|33432.5|33427.7|33435|33430.2|33334.5|33329.7|1078
1646355000000|2022-03-04 00:50:00|33433|33428.2|33379|33374.2|33452.5|33447.7|33378.5|33373.7|713
1646355300000|2022-03-04 00:55:00|33380|33375.2|33366|33361.2|33390|33385.2|33276.5|33271.7|1903
1646355600000|2022-03-04 01:00:00|33366.5|33361.7|33517|33512.2|33522|33517.2|33329|33324.2|2095
1646355900000|2022-03-04 01:05:00|33517.5|33512.7|33353.5|33348.7|33534.5|33529.7|33326.5|33321.7|2547
1646356200000|2022-03-04 01:10:00|33354|33349.2|33418.5|33413.7|33439|33434.2|33298.5|33293.7|1566
1646356500000|2022-03-04 01:15:00|33419|33414.2|33446|33441.2|33461|33456.2|33375.5|33370.7|1389
1646356800000|2022-03-04 01:20:00|33445|33440.2|33561.5|33556.7|33585|33580.2|33423.5|33418.7|1801
1646357100000|2022-03-04 01:25:00|33561|33556.2|33503.5|33498.7|33562.5|33557.7|33467.5|33462.7|1163
1646357400000|2022-03-04 01:30:00|33502|33497.2|33565|33560.2|33566|33561.2|33476|33471.2|712
1646357700000|2022-03-04 01:35:00|33565.5|33560.7|33575|33570.2|33621.5|33616.7|33542|33537.2|1013
1646358000000|2022-03-04 01:40:00|33575.5|33570.7|33578|33573.2|33598.5|33593.7|33535.5|33530.7|674
1646358300000|2022-03-04 01:45:00|33577.5|33572.7|33613|33608.2|33625|33620.2|33542.5|33537.7|970
1646358600000|2022-03-04 01:50:00|33612.5|33607.7|33680.5|33675.7|33729.5|33724.7|33612.5|33607.7|1943
1646358900000|2022-03-04 01:55:00|33683|33678.2|33665|33660.2|33700|33695.2|33653|33648.2|516
1646359200000|2022-03-04 02:00:00|33664.5|33659.7|33591.5|33586.7|33677|33672.2|33562|33557.2|805
1646359500000|2022-03-04 02:05:00|33592|33587.2|33606.5|33601.7|33626|33621.2|33584.5|33579.7|242
1646359800000|2022-03-04 02:10:00|33607|33602.2|33643.5|33638.7|33665|33660.2|33598.5|33593.7|337
1646360100000|2022-03-04 02:15:00|33643|33638.2|33597|33592.2|33657.5|33652.7|33593|33588.2|346
1646360400000|2022-03-04 02:20:00|33597.5|33592.7|33616|33611.2|33629.5|33624.7|33597.5|33592.7|257
1646360700000|2022-03-04 02:25:00|33616.5|33611.7|33581|33576.2|33619.5|33614.7|33572.5|33567.7|240
1646361000000|2022-03-04 02:30:00|33581.5|33576.7|33611|33606.2|33619|33614.2|33581.5|33576.7|213
1646361300000|2022-03-04 02:35:00|33610.5|33605.7|33656|33651.2|33680.5|33675.7|33594.5|33589.7|501
1646361600000|2022-03-04 02:40:00|33654.5|33649.7|33629.5|33624.7|33662.5|33657.7|33617|33612.2|225
1646361900000|2022-03-04 02:45:00|33630|33625.2|33596.5|33591.7|33632|33627.2|33586.5|33581.7|256
1646362200000|2022-03-04 02:50:00|33597|33592.2|33554.5|33549.7|33603.5|33598.7|33515.5|33510.7|568
1646362500000|2022-03-04 02:55:00|33555|33550.2|33559.5|33554.7|33578.5|33573.7|33530.5|33525.7|323
1646362800000|2022-03-04 03:00:00|33560|33555.2|33572.5|33567.7|33605.5|33600.7|33555.5|33550.7|400
1646363100000|2022-03-04 03:05:00|33573|33568.2|33570|33565.2|33578|33573.2|33537.5|33532.7|256
1646363400000|2022-03-04 03:10:00|33570.5|33565.7|33561|33556.2|33577.5|33572.7|33530|33525.2|304
1646363700000|2022-03-04 03:15:00|33561.5|33556.7|33519|33514.2|33572|33567.2|33517|33512.2|247
1646364000000|2022-03-04 03:20:00|33519.5|33514.7|33547|33542.2|33548.5|33543.7|33519|33514.2|220
1646364300000|2022-03-04 03:25:00|33546.5|33541.7|33549|33544.2|33563|33558.2|33506.5|33501.7|270
1646364600000|2022-03-04 03:30:00|33549.5|33544.7|33550.5|33545.7|33564.5|33559.7|33530.5|33525.7|257
1646364900000|2022-03-04 03:35:00|33550|33545.2|33549.5|33544.7|33572.5|33567.7|33528.5|33523.7|258
1646365200000|2022-03-04 03:40:00|33550|33545.2|33524.5|33519.7|33550|33545.2|33515|33510.2|231
1646365500000|2022-03-04 03:45:00|33524|33519.2|33483.5|33478.7|33532|33527.2|33483|33478.2|259
1646365800000|2022-03-04 03:50:00|33484|33479.2|33509.5|33504.7|33514.5|33509.7|33476.5|33471.7|181
1646366100000|2022-03-04 03:55:00|33509|33504.2|33504|33499.2|33523.5|33518.7|33497.5|33492.7|110
1646366400000|2022-03-04 04:00:00|33504.5|33499.7|33499.5|33494.7|33514|33509.2|33494|33489.2|121
1646366700000|2022-03-04 04:05:00|33499|33494.2|33522|33517.2|33540|33535.2|33483|33478.2|187
1646367000000|2022-03-04 04:10:00|33522.5|33517.7|33512|33507.2|33528|33523.2|33506.5|33501.7|134
1646367300000|2022-03-04 04:15:00|33512.5|33507.7|33531|33526.2|33536|33531.2|33507.5|33502.7|117
1646367600000|2022-03-04 04:20:00|33528.5|33523.7|33505.5|33500.7|33530.5|33525.7|33497|33492.2|159
1646367900000|2022-03-04 04:25:00|33507.5|33502.7|33516.5|33511.7|33530|33525.2|33498.5|33493.7|226
1646368200000|2022-03-04 04:30:00|33517|33512.2|33508|33503.2|33538.5|33533.7|33490.5|33485.7|477
1646368500000|2022-03-04 04:35:00|33507.5|33502.7|33534.5|33529.7|33537|33532.2|33499.5|33494.7|109
1646368800000|2022-03-04 04:40:00|33534|33529.2|33543|33538.2|33556.5|33551.7|33532|33527.2|120
1646369100000|2022-03-04 04:45:00|33542.5|33537.7|33523|33518.2|33543|33538.2|33508|33503.2|139
1646369400000|2022-03-04 04:50:00|33523.5|33518.7|33538.5|33533.7|33539.5|33534.7|33523.5|33518.7|38
1646369700000|2022-03-04 04:55:00|33539|33534.2|33558|33553.2|33566.5|33561.7|33534|33529.2|103
1646370000000|2022-03-04 05:00:00|33560|33555.2|33589|33584.2|33590.5|33585.7|33548|33543.2|159
1646370300000|2022-03-04 05:05:00|33588.5|33583.7|33591|33586.2|33596.5|33591.7|33579|33574.2|102
1646370600000|2022-03-04 05:10:00|33591.5|33586.7|33621.5|33616.7|33629.5|33624.7|33590.5|33585.7|381
1646370900000|2022-03-04 05:15:00|33621|33616.2|33618.5|33613.7|33628.5|33623.7|33607|33602.2|136
1646371200000|2022-03-04 05:20:00|33619|33614.2|33618.5|33613.7|33630|33625.2|33606|33601.2|158
1646371500000|2022-03-04 05:25:00|33620.5|33615.7|33607|33602.2|33620.5|33615.7|33605|33600.2|127
1646371800000|2022-03-04 05:30:00|33605.5|33600.7|33612.5|33607.7|33621|33616.2|33599|33594.2|149
1646372100000|2022-03-04 05:35:00|33611|33606.2|33610|33605.2|33621|33616.2|33604.5|33599.7|90
1646372400000|2022-03-04 05:40:00|33610.5|33605.7|33596|33591.2|33619.5|33614.7|33583.5|33578.7|212
1646372700000|2022-03-04 05:45:00|33597|33592.2|33589|33584.2|33605.5|33600.7|33572.5|33567.7|145
1646373000000|2022-03-04 05:50:00|33589.5|33584.7|33612|33607.2|33613.5|33608.7|33587.5|33582.7|215
1646373300000|2022-03-04 05:55:00|33610.5|33605.7|33637.5|33632.7|33648.5|33643.7|33608|33603.2|259
1646373600000|2022-03-04 06:00:00|33639|33634.2|33680|33675.2|33681.5|33676.7|33625|33620.2|350
1646373900000|2022-03-04 06:05:00|33679|33674.2|33692|33687.2|33722.5|33717.7|33679|33674.2|555
1646374200000|2022-03-04 06:10:00|33692.5|33687.7|33686.5|33681.7|33698|33693.2|33677.5|33672.7|153
1646374500000|2022-03-04 06:15:00|33673.7|33668.9|33671.2|33666.4|33688.7|33683.9|33665.7|33660.9|125
1646374800000|2022-03-04 06:20:00|33671.7|33666.9|33659.2|33654.4|33672.7|33667.9|33644.2|33639.4|156
1646375100000|2022-03-04 06:25:00|33661.2|33656.4|33685.7|33680.9|33686.2|33681.4|33658.2|33653.4|126
1646375400000|2022-03-04 06:30:00|33695.5|33690.7|33671.5|33666.7|33698.5|33693.7|33660|33655.2|180
1646375700000|2022-03-04 06:35:00|33671|33666.2|33672|33667.2|33687.5|33682.7|33664|33659.2|106
1646376000000|2022-03-04 06:40:00|33672.5|33667.7|33678.5|33673.7|33686|33681.2|33653.5|33648.7|195
1646376300000|2022-03-04 06:45:00|33678|33673.2|33655.5|33650.7|33679.5|33674.7|33645.5|33640.7|184
1646376600000|2022-03-04 06:50:00|33656.5|33651.7|33648.5|33643.7|33661.5|33656.7|33644|33639.2|160
1646376900000|2022-03-04 06:55:00|33648|33643.2|33665|33660.2|33674|33669.2|33645.5|33640.7|163
1646377200000|2022-03-04 07:00:00|33664.4|33660.8|33701.4|33697.8|33714.4|33710.8|33654.4|33650.8|625
1646377500000|2022-03-04 07:05:00|33701.9|33698.3|33738.4|33734.8|33766.4|33762.8|33701.4|33697.8|591
1646377800000|2022-03-04 07:10:00|33738.9|33735.3|33703.4|33699.8|33743.4|33739.8|33697.9|33694.3|493
1646378100000|2022-03-04 07:15:00|33702.9|33699.3|33650.4|33646.8|33714.4|33710.8|33647.9|33644.3|500
1646378400000|2022-03-04 07:20:00|33650.9|33647.3|33689.9|33686.3|33705.4|33701.8|33649.4|33645.8|441
1646378700000|2022-03-04 07:25:00|33689.4|33685.8|33722.4|33718.8|33738.4|33734.8|33679.9|33676.3|475
1646379000000|2022-03-04 07:30:00|33721.9|33718.3|33713.4|33709.8|33737.9|33734.3|33709.9|33706.3|214
1646379300000|2022-03-04 07:35:00|33712.9|33709.3|33683.9|33680.3|33733.9|33730.3|33683.9|33680.3|314
1646379600000|2022-03-04 07:40:00|33684.4|33680.8|33696.9|33693.3|33697.4|33693.8|33672.9|33669.3|407
1646379900000|2022-03-04 07:45:00|33697.4|33693.8|33691.9|33688.3|33724.9|33721.3|33685.9|33682.3|330
1646380200000|2022-03-04 07:50:00|33691.4|33687.8|33695.9|33692.3|33701.4|33697.8|33680.9|33677.3|281
1646380500000|2022-03-04 07:55:00|33692.4|33688.8|33716.4|33712.8|33729.4|33725.8|33689.9|33686.3|535
1646380800000|2022-03-04 08:00:00|33716.9|33713.3|33678.9|33675.3|33766.4|33762.8|33675.4|33671.8|1465
1646381100000|2022-03-04 08:05:00|33676.9|33673.3|33752.9|33749.3|33755.4|33751.8|33664.4|33660.8|978
1646381400000|2022-03-04 08:10:00|33753.4|33749.8|33772.4|33768.8|33799.9|33796.3|33748.9|33745.3|1139
1646381700000|2022-03-04 08:15:00|33771.9|33768.3|33729.9|33726.3|33773.9|33770.3|33715.4|33711.8|739
1646382000000|2022-03-04 08:20:00|33729.4|33725.8|33747.4|33743.8|33791.4|33787.8|33723.9|33720.3|640
1646382300000|2022-03-04 08:25:00|33746.9|33743.3|33729.9|33726.3|33765.9|33762.3|33717.9|33714.3|629
1646382600000|2022-03-04 08:30:00|33729.4|33725.8|33640.9|33637.3|33730.4|33726.8|33626.9|33623.3|1590
1646382900000|2022-03-04 08:35:00|33641.4|33637.8|33607.9|33604.3|33658.9|33655.3|33599.9|33596.3|1291
1646383200000|2022-03-04 08:40:00|33608.4|33604.8|33593.9|33590.3|33623.4|33619.8|33575.4|33571.8|765
1646383500000|2022-03-04 08:45:00|33594.4|33590.8|33607.4|33603.8|33631.9|33628.3|33581.9|33578.3|555
1646383800000|2022-03-04 08:50:00|33607.9|33604.3|33597.9|33594.3|33618.4|33614.8|33564.9|33561.3|539
1646384100000|2022-03-04 08:55:00|33598.4|33594.8|33574.4|33570.8|33609.9|33606.3|33562.9|33559.3|776
1646384400000|2022-03-04 09:00:00|33573.9|33570.3|33558.4|33554.8|33592.4|33588.8|33551.9|33548.3|1074
1646384700000|2022-03-04 09:05:00|33559.4|33555.8|33519.4|33515.8|33564.4|33560.8|33514.9|33511.3|1310
1646385000000|2022-03-04 09:10:00|33520.9|33517.3|33511.9|33508.3|33527.4|33523.8|33497.9|33494.3|737
1646385300000|2022-03-04 09:15:00|33509.9|33506.3|33533.4|33529.8|33538.4|33534.8|33496.9|33493.3|990
1646385600000|2022-03-04 09:20:00|33532.4|33528.8|33506.4|33502.8|33534.4|33530.8|33470.9|33467.3|1492
1646385900000|2022-03-04 09:25:00|33505.9|33502.3|33557.4|33553.8|33563.4|33559.8|33477.9|33474.3|875
1646386200000|2022-03-04 09:30:00|33556.9|33553.3|33572.4|33568.8|33606.4|33602.8|33545.4|33541.8|1138
1646386500000|2022-03-04 09:35:00|33573.4|33569.8|33500.4|33496.8|33577.4|33573.8|33495.4|33491.8|830
1646386800000|2022-03-04 09:40:00|33499.9|33496.3|33517.4|33513.8|33531.4|33527.8|33478.4|33474.8|933
1646387100000|2022-03-04 09:45:00|33516.9|33513.3|33531.4|33527.8|33566.4|33562.8|33514.4|33510.8|700
1646387400000|2022-03-04 09:50:00|33530.9|33527.3|33514.4|33510.8|33548.9|33545.3|33509.4|33505.8|624
1646387700000|2022-03-04 09:55:00|33513.9|33510.3|33527.4|33523.8|33532.4|33528.8|33487.4|33483.8|765
1646388000000|2022-03-04 10:00:00|33526.9|33523.3|33545.4|33541.8|33558.9|33555.3|33498.4|33494.8|913
1646388300000|2022-03-04 10:05:00|33544.9|33541.3|33519.9|33516.3|33554.4|33550.8|33516.4|33512.8|591
1646388600000|2022-03-04 10:10:00|33518.4|33514.8|33531.4|33527.8|33549.4|33545.8|33505.4|33501.8|534
1646388900000|2022-03-04 10:15:00|33530.9|33527.3|33546.9|33543.3|33555.4|33551.8|33522.4|33518.8|824
1646389200000|2022-03-04 10:20:00|33546.4|33542.8|33584.4|33580.8|33593.4|33589.8|33526.4|33522.8|1039
1646389500000|2022-03-04 10:25:00|33585.4|33581.8|33623.4|33619.8|33625.4|33621.8|33573.4|33569.8|719
1646389800000|2022-03-04 10:30:00|33622.9|33619.3|33578.9|33575.3|33625.9|33622.3|33569.4|33565.8|906
1646390100000|2022-03-04 10:35:00|33579.4|33575.8|33569.9|33566.3|33587.4|33583.8|33567.4|33563.8|512
1646390400000|2022-03-04 10:40:00|33570.4|33566.8|33552.4|33548.8|33584.4|33580.8|33550.4|33546.8|450
1646390700000|2022-03-04 10:45:00|33552.9|33549.3|33549.9|33546.3|33563.4|33559.8|33521.4|33517.8|910
1646391000000|2022-03-04 10:50:00|33550.4|33546.8|33517.9|33514.3|33561.4|33557.8|33516.4|33512.8|559
1646391300000|2022-03-04 10:55:00|33516.4|33512.8|33519.4|33515.8|33549.4|33545.8|33503.9|33500.3|698
1646391600000|2022-03-04 11:00:00|33518.9|33515.3|33517.4|33513.8|33531.4|33527.8|33488.4|33484.8|684
1646391900000|2022-03-04 11:05:00|33517.9|33514.3|33534.4|33530.8|33545.4|33541.8|33503.4|33499.8|675
1646392200000|2022-03-04 11:10:00|33533.9|33530.3|33498.4|33494.8|33540.4|33536.8|33495.9|33492.3|498
1646392500000|2022-03-04 11:15:00|33498.9|33495.3|33472.4|33468.8|33511.9|33508.3|33472.4|33468.8|672
1646392800000|2022-03-04 11:20:00|33472.9|33469.3|33531.4|33527.8|33533.9|33530.3|33461.4|33457.8|1060
1646393100000|2022-03-04 11:25:00|33531.9|33528.3|33546.4|33542.8|33546.4|33542.8|33521.9|33518.3|530
1646393400000|2022-03-04 11:30:00|33545.9|33542.3|33547.4|33543.8|33554.9|33551.3|33522.4|33518.8|586
1646393700000|2022-03-04 11:35:00|33546.9|33543.3|33506.4|33502.8|33551.9|33548.3|33505.9|33502.3|377
1646394000000|2022-03-04 11:40:00|33506.9|33503.3|33522.9|33519.3|33537.9|33534.3|33498.4|33494.8|418
1646394300000|2022-03-04 11:45:00|33522.4|33518.8|33525.4|33521.8|33538.4|33534.8|33505.4|33501.8|228
1646394600000|2022-03-04 11:50:00|33525.9|33522.3|33541.4|33537.8|33547.4|33543.8|33509.4|33505.8|403
1646394900000|2022-03-04 11:55:00|33541.9|33538.3|33517.4|33513.8|33545.4|33541.8|33496.4|33492.8|370
1646395200000|2022-03-04 12:00:00|33516.4|33512.8|33517.4|33513.8|33536.4|33532.8|33491.9|33488.3|574
1646395500000|2022-03-04 12:05:00|33516.9|33513.3|33463.4|33459.8|33518.4|33514.8|33462.4|33458.8|642
1646395800000|2022-03-04 12:10:00|33462.9|33459.3|33443.4|33439.8|33472.4|33468.8|33425.9|33422.3|986
1646396100000|2022-03-04 12:15:00|33442.9|33439.3|33481.9|33478.3|33488.4|33484.8|33440.4|33436.8|627
1646396400000|2022-03-04 12:20:00|33481.4|33477.8|33460.4|33456.8|33487.4|33483.8|33452.4|33448.8|447
1646396700000|2022-03-04 12:25:00|33459.9|33456.3|33417.4|33413.8|33460.4|33456.8|33411.9|33408.3|705
1646397000000|2022-03-04 12:30:00|33414.4|33410.8|33421.4|33417.8|33436.9|33433.3|33410.9|33407.3|616
1646397300000|2022-03-04 12:35:00|33420.9|33417.3|33466.4|33462.8|33477.4|33473.8|33411.4|33407.8|860
1646397600000|2022-03-04 12:40:00|33464.4|33460.8|33486.9|33483.3|33487.4|33483.8|33451.4|33447.8|452
1646397900000|2022-03-04 12:45:00|33489.4|33485.8|33509.9|33506.3|33540.4|33536.8|33487.9|33484.3|1017
1646398200000|2022-03-04 12:50:00|33509.4|33505.8|33484.4|33480.8|33512.4|33508.8|33463.9|33460.3|648
1646398500000|2022-03-04 12:55:00|33485.4|33481.8|33518.4|33514.8|33518.4|33514.8|33479.4|33475.8|627
1646398800000|2022-03-04 13:00:00|33518.9|33515.3|33506.9|33503.3|33532.9|33529.3|33488.9|33485.3|558
1646399100000|2022-03-04 13:05:00|33507.4|33503.8|33500.9|33497.3|33532.4|33528.8|33497.4|33493.8|349
1646399400000|2022-03-04 13:10:00|33498.9|33495.3|33498.9|33495.3|33508.9|33505.3|33486.4|33482.8|364
1646399700000|2022-03-04 13:15:00|33498.4|33494.8|33478.9|33475.3|33509.9|33506.3|33474.4|33470.8|419
1646400000000|2022-03-04 13:20:00|33479.4|33475.8|33486.9|33483.3|33511.4|33507.8|33477.9|33474.3|450
1646400300000|2022-03-04 13:25:00|33486.4|33482.8|33512.4|33508.8|33538.4|33534.8|33480.9|33477.3|485
1646400600000|2022-03-04 13:30:00|33498.6|33495|33560.1|33556.5|33635.1|33631.5|33498.1|33494.5|3207
1646400900000|2022-03-04 13:35:00|33562.1|33558.5|33518.1|33514.5|33574.1|33570.5|33506.6|33503|902
1646401200000|2022-03-04 13:40:00|33518.6|33515|33494.6|33491|33540.6|33537|33486.6|33483|525
1646401500000|2022-03-04 13:45:00|33497.6|33494|33447.6|33444|33518.1|33514.5|33447.6|33444|1001
1646401800000|2022-03-04 13:50:00|33440.6|33437|33433.1|33429.5|33472.1|33468.5|33422.1|33418.5|851
1646402100000|2022-03-04 13:55:00|33432.6|33429|33460.6|33457|33462.1|33458.5|33425.6|33422|486
1646402400000|2022-03-04 14:00:00|33459.6|33456|33456.1|33452.5|33486.1|33482.5|33452.1|33448.5|686
1646402700000|2022-03-04 14:05:00|33456.6|33453|33432.6|33429|33460.1|33456.5|33419.6|33416|581
1646403000000|2022-03-04 14:10:00|33431.6|33428|33446.1|33442.5|33462.6|33459|33416.6|33413|539
1646403300000|2022-03-04 14:15:00|33445.6|33442|33454.6|33451|33472.1|33468.5|33440.6|33437|485
1646403600000|2022-03-04 14:20:00|33454.1|33450.5|33472.6|33469|33495.6|33492|33451.6|33448|862
1646403900000|2022-03-04 14:25:00|33473.1|33469.5|33431.6|33428|33483.6|33480|33424.1|33420.5|1209
1646404200000|2022-03-04 14:30:00|33434.6|33431|33384|33381.6|33478.5|33476.1|33369|33366.6|5703
1646404500000|2022-03-04 14:35:00|33383.5|33381.1|33421|33418.6|33464.5|33462.1|33380|33377.6|3554
1646404800000|2022-03-04 14:40:00|33421.5|33419.1|33413.5|33411.1|33446.5|33444.1|33386|33383.6|3156
1646405100000|2022-03-04 14:45:00|33417.5|33415.1|33331.5|33329.1|33423|33420.6|33323.5|33321.1|3623
1646405400000|2022-03-04 14:50:00|33332|33329.6|33374.5|33372.1|33416.5|33414.1|33310.5|33308.1|3028
1646405700000|2022-03-04 14:55:00|33375|33372.6|33484.5|33482.1|33506|33503.6|33343.5|33341.1|4032
1646406000000|2022-03-04 15:00:00|33482.5|33480.1|33456.5|33454.1|33540|33537.6|33455|33452.6|3361
1646406300000|2022-03-04 15:05:00|33457.5|33455.1|33358.5|33356.1|33461.5|33459.1|33343|33340.6|2726
1646406600000|2022-03-04 15:10:00|33358|33355.6|33298.5|33296.1|33370.5|33368.1|33279|33276.6|3727
1646406900000|2022-03-04 15:15:00|33299|33296.6|33325.5|33323.1|33344|33341.6|33282.5|33280.1|2639
1646407200000|2022-03-04 15:20:00|33323|33320.6|33321.5|33319.1|33357|33354.6|33304.5|33302.1|1884
1646407500000|2022-03-04 15:25:00|33322.5|33320.1|33379.5|33377.1|33389.5|33387.1|33313.5|33311.1|2228
1646407800000|2022-03-04 15:30:00|33380|33377.6|33345.5|33343.1|33389.5|33387.1|33326.5|33324.1|2899
1646408100000|2022-03-04 15:35:00|33344.5|33342.1|33372.5|33370.1|33426|33423.6|33342.5|33340.1|2640
1646408400000|2022-03-04 15:40:00|33372|33369.6|33323|33320.6|33372|33369.6|33310.5|33308.1|2478
1646408700000|2022-03-04 15:45:00|33323.5|33321.1|33302|33299.6|33347.5|33345.1|33283|33280.6|2319
1646409000000|2022-03-04 15:50:00|33302.5|33300.1|33306.5|33304.1|33319.5|33317.1|33283.5|33281.1|1385
1646409300000|2022-03-04 15:55:00|33306|33303.6|33274|33271.6|33317|33314.6|33261|33258.6|1671
1646409600000|2022-03-04 16:00:00|33274.5|33272.1|33278.5|33276.1|33316|33313.6|33264.5|33262.1|1925
1646409900000|2022-03-04 16:05:00|33279|33276.6|33290.5|33288.1|33307.5|33305.1|33256.5|33254.1|1251
1646410200000|2022-03-04 16:10:00|33289.5|33287.1|33299.5|33297.1|33302|33299.6|33251|33248.6|1454
1646410500000|2022-03-04 16:15:00|33299|33296.6|33336.5|33334.1|33371|33368.6|33286.5|33284.1|2907
1646410800000|2022-03-04 16:20:00|33336|33333.6|33346.5|33344.1|33354.5|33352.1|33292.5|33290.1|1825
1646411100000|2022-03-04 16:25:00|33347|33344.6|33335|33332.6|33367.5|33365.1|33319.5|33317.1|1417
1646411400000|2022-03-04 16:30:00|33335.5|33333.1|33321.5|33319.1|33352.5|33350.1|33289|33286.6|1453
1646411700000|2022-03-04 16:35:00|33322|33319.6|33375.5|33373.1|33387|33384.6|33272.5|33270.1|1607
1646412000000|2022-03-04 16:40:00|33375|33372.6|33366.5|33364.1|33401.5|33399.1|33346.5|33344.1|1652
1646412300000|2022-03-04 16:45:00|33366|33363.6|33391|33388.6|33409|33406.6|33360.5|33358.1|1306
1646412600000|2022-03-04 16:50:00|33390.5|33388.1|33370.5|33368.1|33396.5|33394.1|33356.5|33354.1|915
1646412900000|2022-03-04 16:55:00|33371|33368.6|33359.5|33357.1|33379.5|33377.1|33345.5|33343.1|961
1646413200000|2022-03-04 17:00:00|33360.5|33358.1|33384.5|33382.1|33390.5|33388.1|33331|33328.6|1197
1646413500000|2022-03-04 17:05:00|33385|33382.6|33423|33420.6|33434.5|33432.1|33355|33352.6|1708
1646413800000|2022-03-04 17:10:00|33422.5|33420.1|33521.5|33519.1|33533.5|33531.1|33422.5|33420.1|2716
1646414100000|2022-03-04 17:15:00|33521|33518.6|33522.5|33520.1|33574|33571.6|33515.5|33513.1|2327
1646414400000|2022-03-04 17:20:00|33523|33520.6|33479|33476.6|33536.5|33534.1|33464|33461.6|2213
1646414700000|2022-03-04 17:25:00|33478.5|33476.1|33527.5|33525.1|33541|33538.6|33455.5|33453.1|1800
1646415000000|2022-03-04 17:30:00|33525.5|33523.1|33518.5|33516.1|33549.5|33547.1|33507|33504.6|1584
1646415300000|2022-03-04 17:35:00|33518|33515.6|33541.5|33539.1|33557.5|33555.1|33514.5|33512.1|1458
1646415600000|2022-03-04 17:40:00|33542|33539.6|33484|33481.6|33552|33549.6|33475|33472.6|1593
1646415900000|2022-03-04 17:45:00|33485|33482.6|33515|33512.6|33519|33516.6|33472|33469.6|1045
1646416200000|2022-03-04 17:50:00|33515.5|33513.1|33536|33533.6|33558|33555.6|33494|33491.6|1165
1646416500000|2022-03-04 17:55:00|33537|33534.6|33572|33569.6|33596|33593.6|33533.5|33531.1|1496
1646416800000|2022-03-04 18:00:00|33572.5|33570.1|33634|33631.6|33635|33632.6|33572.5|33570.1|1999
1646417100000|2022-03-04 18:05:00|33638|33635.6|33654.5|33652.1|33658|33655.6|33618.5|33616.1|1517
1646417400000|2022-03-04 18:10:00|33654|33651.6|33609|33606.6|33658|33655.6|33606|33603.6|1259
1646417700000|2022-03-04 18:15:00|33609.5|33607.1|33567|33564.6|33630|33627.6|33545|33542.6|1796
1646418000000|2022-03-04 18:20:00|33567.5|33565.1|33553.5|33551.1|33604.5|33602.1|33543|33540.6|1444
1646418300000|2022-03-04 18:25:00|33554|33551.6|33552.5|33550.1|33574|33571.6|33547|33544.6|640
1646418600000|2022-03-04 18:30:00|33552|33549.6|33568|33565.6|33581|33578.6|33548.5|33546.1|660
1646418900000|2022-03-04 18:35:00|33568.5|33566.1|33599|33596.6|33603.5|33601.1|33555|33552.6|664
1646419200000|2022-03-04 18:40:00|33598.5|33596.1|33503.5|33501.1|33598.5|33596.1|33496.5|33494.1|1580
1646419500000|2022-03-04 18:45:00|33501.5|33499.1|33495.5|33493.1|33504.5|33502.1|33471.5|33469.1|1106
1646419800000|2022-03-04 18:50:00|33495|33492.6|33521|33518.6|33526.5|33524.1|33493.5|33491.1|813
1646420100000|2022-03-04 18:55:00|33521.5|33519.1|33451.5|33449.1|33529.5|33527.1|33439|33436.6|1373
1646420400000|2022-03-04 19:00:00|33455|33452.6|33426|33423.6|33474.5|33472.1|33388|33385.6|1984
1646420700000|2022-03-04 19:05:00|33426.5|33424.1|33434.5|33432.1|33451|33448.6|33412|33409.6|1645
1646421000000|2022-03-04 19:10:00|33433|33430.6|33403|33400.6|33438|33435.6|33387|33384.6|1130
1646421300000|2022-03-04 19:15:00|33403.5|33401.1|33420|33417.6|33432.5|33430.1|33378|33375.6|1215
1646421600000|2022-03-04 19:20:00|33424|33421.6|33508|33505.6|33524.5|33522.1|33414|33411.6|2361
1646421900000|2022-03-04 19:25:00|33507.5|33505.1|33502|33499.6|33545|33542.6|33471|33468.6|1614
1646422200000|2022-03-04 19:30:00|33501.5|33499.1|33497|33494.6|33528.5|33526.1|33479|33476.6|1126
1646422500000|2022-03-04 19:35:00|33496.5|33494.1|33482|33479.6|33510.5|33508.1|33456.5|33454.1|732
1646422800000|2022-03-04 19:40:00|33479|33476.6|33420|33417.6|33482|33479.6|33410|33407.6|970
1646423100000|2022-03-04 19:45:00|33420.5|33418.1|33409|33406.6|33428.5|33426.1|33400|33397.6|870
1646423400000|2022-03-04 19:50:00|33408.5|33406.1|33431|33428.6|33460|33457.6|33403.5|33401.1|1197
1646423700000|2022-03-04 19:55:00|33432|33429.6|33369|33366.6|33452|33449.6|33363|33360.6|1163
1646424000000|2022-03-04 20:00:00|33370|33367.6|33434|33431.6|33455|33452.6|33365|33362.6|1539
1646424300000|2022-03-04 20:05:00|33438|33435.6|33440|33437.6|33487|33484.6|33423.5|33421.1|1291
1646424600000|2022-03-04 20:10:00|33439.5|33437.1|33404|33401.6|33474|33471.6|33398|33395.6|1008
1646424900000|2022-03-04 20:15:00|33408|33405.6|33418|33415.6|33464|33461.6|33399.5|33397.1|1438
1646425200000|2022-03-04 20:20:00|33416|33413.6|33437.5|33435.1|33456|33453.6|33395.5|33393.1|1660
1646425500000|2022-03-04 20:25:00|33438|33435.6|33473|33470.6|33520|33517.6|33429|33426.6|1792
1646425800000|2022-03-04 20:30:00|33472.5|33470.1|33466|33463.6|33499|33496.6|33438.5|33436.1|1144
1646426100000|2022-03-04 20:35:00|33466.5|33464.1|33434|33431.6|33491.5|33489.1|33405|33402.6|1122
1646426400000|2022-03-04 20:40:00|33434.5|33432.1|33466|33463.6|33492|33489.6|33427|33424.6|1200
1646426700000|2022-03-04 20:45:00|33465.5|33463.1|33457.5|33455.1|33524|33521.6|33430|33427.6|1793
1646427000000|2022-03-04 20:50:00|33463.5|33461.1|33590|33587.6|33592.5|33590.1|33437|33434.6|3396
1646427300000|2022-03-04 20:55:00|33589.5|33587.1|33607|33604.6|33639.5|33637.1|33568|33565.6|4642
1646427600000|2022-03-04 21:00:00|33608.2|33603.4|33598.2|33593.4|33612.2|33607.4|33566.2|33561.4|1347
1646427900000|2022-03-04 21:05:00|33597.7|33592.9|33607.7|33602.9|33612.7|33607.9|33556.2|33551.4|785
1646428200000|2022-03-04 21:10:00|33607.2|33602.4|33566.7|33561.9|33607.2|33602.4|33561.2|33556.4|428
1646428500000|2022-03-04 21:15:00|33567.2|33562.4|33567.7|33562.9|33588.7|33583.9|33564.7|33559.9|180
1646428800000|2022-03-04 21:20:00|33568.7|33563.9|33577.7|33572.9|33588.7|33583.9|33563.7|33558.9|147
1646429100000|2022-03-04 21:25:00|33578.2|33573.4|33571.2|33566.4|33580.2|33575.4|33570.2|33565.4|77
1646429400000|2022-03-04 21:30:00|33570.7|33565.9|33588.7|33583.9|33591.7|33586.9|33569.2|33564.4|142
1646429700000|2022-03-04 21:35:00|33588.2|33583.4|33587.7|33582.9|33607.2|33602.4|33576.7|33571.9|212
1646430000000|2022-03-04 21:40:00|33587.2|33582.4|33590.7|33585.9|33593.2|33588.4|33583.7|33578.9|59
1646430300000|2022-03-04 21:45:00|33590.2|33585.4|33578.7|33573.9|33591.2|33586.4|33576.2|33571.4|171
1646430600000|2022-03-04 21:50:00|33579.2|33574.4|33562.2|33557.4|33581.7|33576.9|33562.2|33557.4|139
1646430900000|2022-03-04 21:55:00|33562.7|33557.9|33566.8|33557|33576.7|33571.9|33557.2|33552.4|174
1646607600000|2022-03-06 23:00:00|33376.2|33371.4|33253.7|33248.9|33449.2|33444.4|33227.7|33222.9|1925
1646607900000|2022-03-06 23:05:00|33257.7|33252.9|33331.7|33326.9|33342.2|33337.4|33250.2|33245.4|1037
1646608200000|2022-03-06 23:10:00|33331.2|33326.4|33355.7|33350.9|33355.7|33350.9|33277.2|33272.4|686
1646608500000|2022-03-06 23:15:00|33356.7|33351.9|33329.2|33324.4|33368.7|33363.9|33313.2|33308.4|422
1646608800000|2022-03-06 23:20:00|33327.7|33322.9|33331.2|33326.4|33334.2|33329.4|33260.2|33255.4|1281
1646609100000|2022-03-06 23:25:00|33330.7|33325.9|33324.7|33319.9|33373.2|33368.4|33305.7|33300.9|520
1646609400000|2022-03-06 23:30:00|33329.7|33324.9|33352.7|33347.9|33367.7|33362.9|33311.7|33306.9|419
1646609700000|2022-03-06 23:35:00|33353.2|33348.4|33371.2|33366.4|33371.7|33366.9|33304.7|33299.9|426
1646610000000|2022-03-06 23:40:00|33369.2|33364.4|33316.2|33311.4|33373.2|33368.4|33315.7|33310.9|377
1646610300000|2022-03-06 23:45:00|33315.7|33310.9|33304.2|33299.4|33336.2|33331.4|33291.7|33286.9|340
1646610600000|2022-03-06 23:50:00|33304.7|33299.9|33290.7|33285.9|33312.2|33307.4|33258.7|33253.9|605
1646610900000|2022-03-06 23:55:00|33288.2|33283.4|33304.2|33299.4|33316.2|33311.4|33281.2|33276.4|285
1646611200000|2022-03-07 00:00:00|33303.7|33298.9|33293.2|33288.4|33307.2|33302.4|33266.7|33261.9|520
1646611500000|2022-03-07 00:05:00|33293.7|33288.9|33314.7|33309.9|33325.7|33320.9|33288.7|33283.9|359
1646611800000|2022-03-07 00:10:00|33314.2|33309.4|33321.7|33316.9|33327.7|33322.9|33290.7|33285.9|205
1646612100000|2022-03-07 00:15:00|33320.7|33315.9|33314.2|33309.4|33323.7|33318.9|33283.2|33278.4|167
1646612400000|2022-03-07 00:20:00|33314.7|33309.9|33290.7|33285.9|33317.7|33312.9|33264.2|33259.4|514
1646612700000|2022-03-07 00:25:00|33290.2|33285.4|33286.2|33281.4|33294.2|33289.4|33263.7|33258.9|329
1646613000000|2022-03-07 00:30:00|33286.7|33281.9|33292.7|33287.9|33297.7|33292.9|33242.7|33237.9|369
1646613300000|2022-03-07 00:35:00|33292.2|33287.4|33271.2|33266.4|33292.7|33287.9|33255.2|33250.4|228
1646613600000|2022-03-07 00:40:00|33270.7|33265.9|33224.7|33219.9|33286.2|33281.4|33219.2|33214.4|704
1646613900000|2022-03-07 00:45:00|33223.2|33218.4|33224.7|33219.9|33253.2|33248.4|33194.7|33189.9|405
1646614200000|2022-03-07 00:50:00|33225.2|33220.4|33223.2|33218.4|33240.7|33235.9|33202.2|33197.4|257
1646614500000|2022-03-07 00:55:00|33222.7|33217.9|33215.7|33210.9|33232.7|33227.9|33202.7|33197.9|230
1646614800000|2022-03-07 01:00:00|33217.2|33212.4|33227.7|33222.9|33250.2|33245.4|33206.7|33201.9|255
1646615100000|2022-03-07 01:05:00|33228.2|33223.4|33231.2|33226.4|33244.7|33239.9|33206.7|33201.9|250
1646615400000|2022-03-07 01:10:00|33232.2|33227.4|33215.2|33210.4|33244.7|33239.9|33209.2|33204.4|213
1646615700000|2022-03-07 01:15:00|33214.7|33209.9|33210.2|33205.4|33216.2|33211.4|33177.2|33172.4|422
1646616000000|2022-03-07 01:20:00|33210.7|33205.9|33217.2|33212.4|33218.2|33213.4|33193.2|33188.4|171
1646616300000|2022-03-07 01:25:00|33217.7|33212.9|33188.7|33183.9|33218.7|33213.9|33181.2|33176.4|201
1646616600000|2022-03-07 01:30:00|33188.2|33183.4|33210.2|33205.4|33218.2|33213.4|33153.7|33148.9|543
1646616900000|2022-03-07 01:35:00|33209.7|33204.9|33204.2|33199.4|33216.2|33211.4|33192.7|33187.9|107
1646617200000|2022-03-07 01:40:00|33204.7|33199.9|33166.2|33161.4|33216.7|33211.9|33163.2|33158.4|223
1646617500000|2022-03-07 01:45:00|33167.2|33162.4|33204.2|33199.4|33204.7|33199.9|33163.7|33158.9|149
1646617800000|2022-03-07 01:50:00|33203.7|33198.9|33181.7|33176.9|33203.7|33198.9|33172.7|33167.9|124
1646618100000|2022-03-07 01:55:00|33180.7|33175.9|33179.7|33174.9|33196.7|33191.9|33163.2|33158.4|228
1646618400000|2022-03-07 02:00:00|33179.2|33174.4|33180.7|33175.9|33192.7|33187.9|33164.2|33159.4|153
1646618700000|2022-03-07 02:05:00|33178.2|33173.4|33192.2|33187.4|33192.2|33187.4|33168.7|33163.9|93
1646619000000|2022-03-07 02:10:00|33191.7|33186.9|33174.2|33169.4|33191.7|33186.9|33164.7|33159.9|100
1646619300000|2022-03-07 02:15:00|33173.7|33168.9|33196.2|33191.4|33228.2|33223.4|33173.2|33168.4|329
1646619600000|2022-03-07 02:20:00|33196.7|33191.9|33190.7|33185.9|33209.7|33204.9|33187.7|33182.9|142
1646619900000|2022-03-07 02:25:00|33191.2|33186.4|33193.2|33188.4|33204.2|33199.4|33190.2|33185.4|73
1646620200000|2022-03-07 02:30:00|33192.7|33187.9|33203.7|33198.9|33205.2|33200.4|33165.2|33160.4|246
1646620500000|2022-03-07 02:35:00|33202.7|33197.9|33190.7|33185.9|33204.7|33199.9|33184.7|33179.9|118
1646620800000|2022-03-07 02:40:00|33191.2|33186.4|33199.7|33194.9|33202.7|33197.9|33188.2|33183.4|118
1646621100000|2022-03-07 02:45:00|33200.2|33195.4|33192.7|33187.9|33200.2|33195.4|33189.7|33184.9|64
1646621400000|2022-03-07 02:50:00|33193.2|33188.4|33166.7|33161.9|33193.2|33188.4|33150.2|33145.4|456
1646621700000|2022-03-07 02:55:00|33166.2|33161.4|33175.7|33170.9|33182.2|33177.4|33165.2|33160.4|79
1646622000000|2022-03-07 03:00:00|33176.2|33171.4|33169.7|33164.9|33183.7|33178.9|33164.2|33159.4|142
1646622300000|2022-03-07 03:05:00|33170.2|33165.4|33183.7|33178.9|33184.7|33179.9|33166.7|33161.9|79
1646622600000|2022-03-07 03:10:00|33183.2|33178.4|33173.2|33168.4|33187.7|33182.9|33169.7|33164.9|67
1646622900000|2022-03-07 03:15:00|33173.7|33168.9|33179.2|33174.4|33188.7|33183.9|33171.2|33166.4|59
1646623200000|2022-03-07 03:20:00|33179.7|33174.9|33244.7|33239.9|33253.2|33248.4|33178.7|33173.9|321
1646623500000|2022-03-07 03:25:00|33245.2|33240.4|33281.2|33276.4|33301.7|33296.9|33237.7|33232.9|473
1646623800000|2022-03-07 03:30:00|33280.7|33275.9|33269.2|33264.4|33283.2|33278.4|33254.7|33249.9|312
1646624100000|2022-03-07 03:35:00|33267.7|33262.9|33258.7|33253.9|33270.2|33265.4|33244.7|33239.9|141
1646624400000|2022-03-07 03:40:00|33258.2|33253.4|33252.2|33247.4|33270.2|33265.4|33249.7|33244.9|156
1646624700000|2022-03-07 03:45:00|33252.7|33247.9|33260.2|33255.4|33270.2|33265.4|33244.2|33239.4|153
1646625000000|2022-03-07 03:50:00|33260.7|33255.9|33250.2|33245.4|33267.7|33262.9|33247.7|33242.9|81
1646625300000|2022-03-07 03:55:00|33249.7|33244.9|33236.2|33231.4|33260.2|33255.4|33231.7|33226.9|195
1646625600000|2022-03-07 04:00:00|33236.7|33231.9|33234.7|33229.9|33278.2|33273.4|33232.2|33227.4|177
1646625900000|2022-03-07 04:05:00|33234.2|33229.4|33238.2|33233.4|33239.2|33234.4|33225.7|33220.9|141
1646626200000|2022-03-07 04:10:00|33237.7|33232.9|33223.2|33218.4|33244.2|33239.4|33220.7|33215.9|160
1646626500000|2022-03-07 04:15:00|33223.7|33218.9|33238.7|33233.9|33249.2|33244.4|33223.2|33218.4|68
1646626800000|2022-03-07 04:20:00|33239.2|33234.4|33251.7|33246.9|33263.2|33258.4|33229.7|33224.9|81
1646627100000|2022-03-07 04:25:00|33252.2|33247.4|33257.7|33252.9|33270.7|33265.9|33251.7|33246.9|45
1646627400000|2022-03-07 04:30:00|33258.2|33253.4|33249.2|33244.4|33273.2|33268.4|33248.2|33243.4|72
1646627700000|2022-03-07 04:35:00|33249.7|33244.9|33248.7|33243.9|33263.7|33258.9|33246.7|33241.9|49
1646628000000|2022-03-07 04:40:00|33249.2|33244.4|33272.7|33267.9|33277.7|33272.9|33248.7|33243.9|57
1646628300000|2022-03-07 04:45:00|33273.2|33268.4|33276.7|33271.9|33281.7|33276.9|33272.2|33267.4|75
1646628600000|2022-03-07 04:50:00|33277.2|33272.4|33274.7|33269.9|33280.2|33275.4|33267.7|33262.9|29
1646628900000|2022-03-07 04:55:00|33275.2|33270.4|33301.7|33296.9|33309.7|33304.9|33274.2|33269.4|200
1646629200000|2022-03-07 05:00:00|33301.2|33296.4|33288.7|33283.9|33306.2|33301.4|33288.2|33283.4|87
1646629500000|2022-03-07 05:05:00|33289.2|33284.4|33303.2|33298.4|33303.7|33298.9|33287.7|33282.9|46
1646629800000|2022-03-07 05:10:00|33302.7|33297.9|33307.7|33302.9|33323.7|33318.9|33302.2|33297.4|171
1646630100000|2022-03-07 05:15:00|33308.2|33303.4|33370.2|33365.4|33389.2|33384.4|33307.2|33302.4|713
1646630400000|2022-03-07 05:20:00|33370.7|33365.9|33369.7|33364.9|33420.7|33415.9|33367.2|33362.4|593
1646630700000|2022-03-07 05:25:00|33367.7|33362.9|33335.7|33330.9|33375.2|33370.4|33329.7|33324.9|239
1646631000000|2022-03-07 05:30:00|33337.2|33332.4|33288.2|33283.4|33337.2|33332.4|33277.7|33272.9|338
1646631300000|2022-03-07 05:35:00|33289.2|33284.4|33277.7|33272.9|33291.7|33286.9|33268.2|33263.4|167
1646631600000|2022-03-07 05:40:00|33279.2|33274.4|33254.2|33249.4|33284.7|33279.9|33249.7|33244.9|241
1646631900000|2022-03-07 05:45:00|33253.2|33248.4|33256.2|33251.4|33271.7|33266.9|33250.7|33245.9|121
1646632200000|2022-03-07 05:50:00|33256.7|33251.9|33269.7|33264.9|33272.7|33267.9|33251.7|33246.9|89
1646632500000|2022-03-07 05:55:00|33270.7|33265.9|33284.2|33279.4|33295.2|33290.4|33270.2|33265.4|136
1646632800000|2022-03-07 06:00:00|33283.2|33278.4|33265.7|33260.9|33291.2|33286.4|33227.2|33222.4|361
1646633100000|2022-03-07 06:05:00|33265.2|33260.4|33296.7|33291.9|33309.2|33304.4|33260.7|33255.9|153
1646633400000|2022-03-07 06:10:00|33297.2|33292.4|33290.2|33285.4|33308.2|33303.4|33285.7|33280.9|57
1646633700000|2022-03-07 06:15:00|33291.2|33286.4|33258.7|33253.9|33304.7|33299.9|33249.7|33244.9|71
1646634000000|2022-03-07 06:20:00|33259.2|33254.4|33256.2|33251.4|33271.7|33266.9|33246.7|33241.9|81
1646634300000|2022-03-07 06:25:00|33255.7|33250.9|33299.2|33294.4|33300.2|33295.4|33253.7|33248.9|57
1646634600000|2022-03-07 06:30:00|33298.7|33293.9|33322.2|33317.4|33331.2|33326.4|33293.2|33288.4|128
1646634900000|2022-03-07 06:35:00|33322.7|33317.9|33286.7|33281.9|33322.7|33317.9|33286.7|33281.9|110
1646635200000|2022-03-07 06:40:00|33286.2|33281.4|33284.2|33279.4|33298.2|33293.4|33278.2|33273.4|62
1646635500000|2022-03-07 06:45:00|33283.7|33278.9|33324.2|33319.4|33324.2|33319.4|33278.2|33273.4|131
1646635800000|2022-03-07 06:50:00|33324.7|33319.9|33312.2|33307.4|33332.2|33327.4|33306.7|33301.9|112
1646636100000|2022-03-07 06:55:00|33313.2|33308.4|33329.2|33324.4|33330.2|33325.4|33311.2|33306.4|91
1646636400000|2022-03-07 07:00:00|33328.6|33325|33282.6|33279|33347.6|33344|33277.1|33273.5|334
1646636700000|2022-03-07 07:05:00|33287.6|33284|33330.6|33327|33357.1|33353.5|33265.1|33261.5|479
1646637000000|2022-03-07 07:10:00|33329.6|33326|33355.1|33351.5|33361.1|33357.5|33318.1|33314.5|384
1646637300000|2022-03-07 07:15:00|33356.1|33352.5|33358.6|33355|33395.1|33391.5|33345.1|33341.5|581
1646637600000|2022-03-07 07:20:00|33358.1|33354.5|33349.1|33345.5|33372.1|33368.5|33348.1|33344.5|247
1646637900000|2022-03-07 07:25:00|33349.6|33346|33340.6|33337|33370.6|33367|33332.1|33328.5|262
1646638200000|2022-03-07 07:30:00|33340.1|33336.5|33317.1|33313.5|33345.6|33342|33303.1|33299.5|408
1646638500000|2022-03-07 07:35:00|33316.6|33313|33252.6|33249|33317.1|33313.5|33246.6|33243|422
1646638800000|2022-03-07 07:40:00|33253.1|33249.5|33215.1|33211.5|33255.1|33251.5|33205.1|33201.5|689
1646639100000|2022-03-07 07:45:00|33215.6|33212|33203.1|33199.5|33242.1|33238.5|33196.1|33192.5|575
1646639400000|2022-03-07 07:50:00|33202.6|33199|33166.1|33162.5|33211.1|33207.5|33160.6|33157|754
1646639700000|2022-03-07 07:55:00|33166.6|33163|33158.1|33154.5|33180.6|33177|33137.1|33133.5|983
1646640000000|2022-03-07 08:00:00|33157.1|33153.5|33197.1|33193.5|33244.6|33241|33157.1|33153.5|1684
1646640300000|2022-03-07 08:05:00|33196.6|33193|33210.6|33207|33256.6|33253|33192.1|33188.5|720
1646640600000|2022-03-07 08:10:00|33210.1|33206.5|33159.6|33156|33235.1|33231.5|33142.1|33138.5|1187
1646640900000|2022-03-07 08:15:00|33159.1|33155.5|33098.6|33095|33185.1|33181.5|33057.6|33054|1848
1646641200000|2022-03-07 08:20:00|33099.1|33095.5|33007.1|33003.5|33100.1|33096.5|33007.1|33003.5|1650
1646641500000|2022-03-07 08:25:00|33004.6|33001|33019.6|33016|33051.6|33048|32996.6|32993|951
1646641800000|2022-03-07 08:30:00|33019.1|33015.5|33019.6|33016|33019.6|33016|32962.1|32958.5|1276
1646642100000|2022-03-07 08:35:00|33020.1|33016.5|33065.1|33061.5|33111.1|33107.5|33005.1|33001.5|1131
1646642400000|2022-03-07 08:40:00|33066.6|33063|33037.1|33033.5|33084.1|33080.5|33023.1|33019.5|697
1646642700000|2022-03-07 08:45:00|33036.6|33033|33035.6|33032|33083.6|33080|33024.1|33020.5|734
1646643000000|2022-03-07 08:50:00|33036.6|33033|33089.6|33086|33106.1|33102.5|33032.1|33028.5|490
1646643300000|2022-03-07 08:55:00|33090.1|33086.5|33132.6|33129|33157.6|33154|33090.1|33086.5|783
1646643600000|2022-03-07 09:00:00|33133.1|33129.5|33135.6|33132|33174.6|33171|33128.1|33124.5|935
1646643900000|2022-03-07 09:05:00|33136.1|33132.5|33212.6|33209|33230.1|33226.5|33136.1|33132.5|771
1646644200000|2022-03-07 09:10:00|33213.1|33209.5|33207.6|33204|33223.1|33219.5|33193.6|33190|537
1646644500000|2022-03-07 09:15:00|33208.6|33205|33172.1|33168.5|33212.6|33209|33153.1|33149.5|484
1646644800000|2022-03-07 09:20:00|33173.1|33169.5|33160.6|33157|33205.1|33201.5|33155.6|33152|497
1646645100000|2022-03-07 09:25:00|33161.1|33157.5|33177.6|33174|33201.6|33198|33153.6|33150|439
1646645400000|2022-03-07 09:30:00|33178.1|33174.5|33136.1|33132.5|33189.1|33185.5|33125.6|33122|472
1646645700000|2022-03-07 09:35:00|33135.6|33132|33112.1|33108.5|33143.6|33140|33104.6|33101|367
1646646000000|2022-03-07 09:40:00|33111.6|33108|33130.1|33126.5|33167.1|33163.5|33100.6|33097|452
1646646300000|2022-03-07 09:45:00|33130.6|33127|33084.6|33081|33132.6|33129|33071.6|33068|478
1646646600000|2022-03-07 09:50:00|33084.1|33080.5|33112.1|33108.5|33120.6|33117|33066.6|33063|345
1646646900000|2022-03-07 09:55:00|33111.6|33108|33144.6|33141|33166.1|33162.5|33102.6|33099|385
1646647200000|2022-03-07 10:00:00|33145.1|33141.5|33142.1|33138.5|33169.6|33166|33129.1|33125.5|327
1646647500000|2022-03-07 10:05:00|33142.6|33139|33145.6|33142|33164.6|33161|33121.6|33118|243
1646647800000|2022-03-07 10:10:00|33146.1|33142.5|33179.1|33175.5|33189.1|33185.5|33133.6|33130|300
1646648100000|2022-03-07 10:15:00|33179.6|33176|33160.1|33156.5|33185.1|33181.5|33141.6|33138|369
1646648400000|2022-03-07 10:20:00|33159.6|33156|33158.6|33155|33178.6|33175|33149.1|33145.5|215
1646648700000|2022-03-07 10:25:00|33158.1|33154.5|33114.6|33111|33173.6|33170|33111.1|33107.5|264
1646649000000|2022-03-07 10:30:00|33113.6|33110|33114.6|33111|33121.1|33117.5|33088.6|33085|337
1646649300000|2022-03-07 10:35:00|33114.1|33110.5|33092.6|33089|33130.1|33126.5|33089.1|33085.5|260
1646649600000|2022-03-07 10:40:00|33092.1|33088.5|33111.1|33107.5|33119.6|33116|33088.1|33084.5|243
1646649900000|2022-03-07 10:45:00|33111.6|33108|33140.6|33137|33149.1|33145.5|33105.1|33101.5|261
1646650200000|2022-03-07 10:50:00|33141.1|33137.5|33150.6|33147|33165.6|33162|33137.6|33134|392
1646650500000|2022-03-07 10:55:00|33150.1|33146.5|33079.6|33076|33174.6|33171|33078.1|33074.5|451
1646650800000|2022-03-07 11:00:00|33080.1|33076.5|33046.6|33043|33088.6|33085|33036.1|33032.5|650
1646651100000|2022-03-07 11:05:00|33047.1|33043.5|33066.6|33063|33068.1|33064.5|33027.6|33024|601
1646651400000|2022-03-07 11:10:00|33066.1|33062.5|33081.6|33078|33102.1|33098.5|33064.6|33061|396
1646651700000|2022-03-07 11:15:00|33082.1|33078.5|33081.1|33077.5|33089.6|33086|33004.6|33001|1445
1646652000000|2022-03-07 11:20:00|33081.6|33078|33124.1|33120.5|33143.6|33140|33073.1|33069.5|661
1646652300000|2022-03-07 11:25:00|33123.6|33120|33108.6|33105|33145.6|33142|33108.6|33105|369
1646652600000|2022-03-07 11:30:00|33109.1|33105.5|33118.1|33114.5|33135.1|33131.5|33108.1|33104.5|249
1646652900000|2022-03-07 11:35:00|33117.6|33114|33102.1|33098.5|33131.6|33128|33089.1|33085.5|252
1646653200000|2022-03-07 11:40:00|33102.6|33099|33142.6|33139|33154.1|33150.5|33098.6|33095|418
1646653500000|2022-03-07 11:45:00|33143.1|33139.5|33150.1|33146.5|33162.6|33159|33136.1|33132.5|218
1646653800000|2022-03-07 11:50:00|33150.6|33147|33193.6|33190|33202.6|33199|33145.1|33141.5|466
1646654100000|2022-03-07 11:55:00|33193.1|33189.5|33216.6|33213|33232.1|33228.5|33190.1|33186.5|1113
1646654400000|2022-03-07 12:00:00|33214.6|33211|33302.1|33298.5|33305.6|33302|33214.1|33210.5|1264
1646654700000|2022-03-07 12:05:00|33301.6|33298|33279.1|33275.5|33315.1|33311.5|33246.6|33243|1359
1646655000000|2022-03-07 12:10:00|33278.6|33275|33307.1|33303.5|33336.1|33332.5|33278.1|33274.5|1087
1646655300000|2022-03-07 12:15:00|33307.6|33304|33366.1|33362.5|33369.6|33366|33287.6|33284|1350
1646655600000|2022-03-07 12:20:00|33366.6|33363|33394.6|33391|33395.6|33392|33351.1|33347.5|1325
1646655900000|2022-03-07 12:25:00|33395.1|33391.5|33416.1|33412.5|33428.6|33425|33352.6|33349|1403
1646656200000|2022-03-07 12:30:00|33415.1|33411.5|33406.1|33402.5|33437.6|33434|33389.1|33385.5|1146
1646656500000|2022-03-07 12:35:00|33405.1|33401.5|33420.1|33416.5|33437.1|33433.5|33386.1|33382.5|693
1646656800000|2022-03-07 12:40:00|33419.6|33416|33384.1|33380.5|33423.6|33420|33372.1|33368.5|810
1646657100000|2022-03-07 12:45:00|33384.6|33381|33343.6|33340|33398.6|33395|33339.1|33335.5|684
1646657400000|2022-03-07 12:50:00|33343.1|33339.5|33388.6|33385|33396.1|33392.5|33336.6|33333|729
1646657700000|2022-03-07 12:55:00|33389.1|33385.5|33321.1|33317.5|33400.1|33396.5|33318.1|33314.5|686
1646658000000|2022-03-07 13:00:00|33321.6|33318|33295.1|33291.5|33336.6|33333|33280.6|33277|718
1646658300000|2022-03-07 13:05:00|33294.1|33290.5|33347.6|33344|33348.1|33344.5|33285.6|33282|741
1646658600000|2022-03-07 13:10:00|33348.1|33344.5|33356.1|33352.5|33375.1|33371.5|33340.6|33337|667
1646658900000|2022-03-07 13:15:00|33356.6|33353|33397.6|33394|33398.1|33394.5|33352.1|33348.5|490
1646659200000|2022-03-07 13:20:00|33398.6|33395|33397.1|33393.5|33418.6|33415|33368.6|33365|876
1646659500000|2022-03-07 13:25:00|33397.6|33394|33390.1|33386.5|33414.6|33411|33382.1|33378.5|544
1646659800000|2022-03-07 13:30:00|33394.1|33390.5|33452.1|33448.5|33456.1|33452.5|33382.6|33379|1020
1646660100000|2022-03-07 13:35:00|33450.6|33447|33476.1|33472.5|33493.6|33490|33440.1|33436.5|1252
1646660400000|2022-03-07 13:40:00|33476.6|33473|33457.6|33454|33511.6|33508|33449.1|33445.5|1178
1646660700000|2022-03-07 13:45:00|33459.1|33455.5|33490.1|33486.5|33499.6|33496|33449.1|33445.5|641
1646661000000|2022-03-07 13:50:00|33491.1|33487.5|33465.1|33461.5|33491.1|33487.5|33442.1|33438.5|655
1646661300000|2022-03-07 13:55:00|33464.6|33461|33473.6|33470|33499.1|33495.5|33458.1|33454.5|525
1646661600000|2022-03-07 14:00:00|33477.6|33474|33507.6|33504|33518.6|33515|33441.6|33438|868
1646661900000|2022-03-07 14:05:00|33506.6|33503|33564.6|33561|33575.6|33572|33506.6|33503|1557
1646662200000|2022-03-07 14:10:00|33566.6|33563|33528.1|33524.5|33569.1|33565.5|33514.1|33510.5|762
1646662500000|2022-03-07 14:15:00|33530.1|33526.5|33523.6|33520|33533.6|33530|33494.6|33491|666
1646662800000|2022-03-07 14:20:00|33523.1|33519.5|33563.1|33559.5|33576.1|33572.5|33521.6|33518|1133
1646663100000|2022-03-07 14:25:00|33564.1|33560.5|33484.6|33481|33580.6|33577|33478.6|33475|1830
1646663400000|2022-03-07 14:30:00|33485.1|33481.5|33397|33394.6|33503|33500.6|33383|33380.6|5363
1646663700000|2022-03-07 14:35:00|33397.5|33395.1|33344|33341.6|33402.5|33400.1|33308.5|33306.1|4482
1646664000000|2022-03-07 14:40:00|33343.5|33341.1|33293|33290.6|33394|33391.6|33270.5|33268.1|4487
1646664300000|2022-03-07 14:45:00|33292|33289.6|33273|33270.6|33343.5|33341.1|33254|33251.6|3470
1646664600000|2022-03-07 14:50:00|33274|33271.6|33337|33334.6|33343|33340.6|33255|33252.6|3022
1646664900000|2022-03-07 14:55:00|33336.5|33334.1|33255|33252.6|33393|33390.6|33254|33251.6|3582
1646665200000|2022-03-07 15:00:00|33254.5|33252.1|33277.5|33275.1|33288|33285.6|33223|33220.6|3247
1646665500000|2022-03-07 15:05:00|33278.5|33276.1|33286.5|33284.1|33327|33324.6|33248|33245.6|2409
1646665800000|2022-03-07 15:10:00|33285|33282.6|33212.5|33210.1|33298.5|33296.1|33204.5|33202.1|2409
1646666100000|2022-03-07 15:15:00|33211.5|33209.1|33218|33215.6|33263.5|33261.1|33206|33203.6|1934
1646666400000|2022-03-07 15:20:00|33218.5|33216.1|33191.5|33189.1|33283|33280.6|33188.5|33186.1|2272
1646666700000|2022-03-07 15:25:00|33192|33189.6|33183.5|33181.1|33212.5|33210.1|33173|33170.6|2281
1646667000000|2022-03-07 15:30:00|33183|33180.6|33204|33201.6|33230|33227.6|33159.5|33157.1|2246
1646667300000|2022-03-07 15:35:00|33203.5|33201.1|33214.5|33212.1|33237|33234.6|33192.5|33190.1|1807
1646667600000|2022-03-07 15:40:00|33209.5|33207.1|33237|33234.6|33243|33240.6|33180.5|33178.1|1493
1646667900000|2022-03-07 15:45:00|33236|33233.6|33203|33200.6|33250.5|33248.1|33183.5|33181.1|1585
1646668200000|2022-03-07 15:50:00|33202.5|33200.1|33146|33143.6|33224.5|33222.1|33139|33136.6|2119
1646668500000|2022-03-07 15:55:00|33146.5|33144.1|33165|33162.6|33192.5|33190.1|33124.5|33122.1|2063
1646668800000|2022-03-07 16:00:00|33165.5|33163.1|33159|33156.6|33175.5|33173.1|33137.5|33135.1|1604
1646669100000|2022-03-07 16:05:00|33158.5|33156.1|33224.5|33222.1|33243.5|33241.1|33155.5|33153.1|1896
1646669400000|2022-03-07 16:10:00|33224|33221.6|33198|33195.6|33249.5|33247.1|33189.5|33187.1|1510
1646669700000|2022-03-07 16:15:00|33196|33193.6|33213.5|33211.1|33256|33253.6|33193.5|33191.1|1701
1646670000000|2022-03-07 16:20:00|33215.5|33213.1|33188|33185.6|33242.5|33240.1|33187|33184.6|1454
1646670300000|2022-03-07 16:25:00|33187.5|33185.1|33204.5|33202.1|33215|33212.6|33186.5|33184.1|1080
1646670600000|2022-03-07 16:30:00|33205.5|33203.1|33132.5|33130.1|33212.5|33210.1|33120|33117.6|1981
1646670900000|2022-03-07 16:35:00|33132|33129.6|33074|33071.6|33136.5|33134.1|33073|33070.6|1596
1646671200000|2022-03-07 16:40:00|33073.5|33071.1|33079|33076.6|33087.5|33085.1|33043.5|33041.1|2268
1646671500000|2022-03-07 16:45:00|33080.5|33078.1|33100.5|33098.1|33151.5|33149.1|33072.5|33070.1|1674
1646671800000|2022-03-07 16:50:00|33101|33098.6|33060.5|33058.1|33101|33098.6|33059|33056.6|1737
1646672100000|2022-03-07 16:55:00|33061|33058.6|33024.5|33022.1|33063|33060.6|33016.5|33014.1|2129
1646672400000|2022-03-07 17:00:00|33021.5|33019.1|33009|33006.6|33033|33030.6|32970.5|32968.1|2388
1646672700000|2022-03-07 17:05:00|33009.5|33007.1|33021|33018.6|33039.5|33037.1|32997.5|32995.1|1428
1646673000000|2022-03-07 17:10:00|33021.5|33019.1|33024.5|33022.1|33038.5|33036.1|33010.5|33008.1|925
1646673300000|2022-03-07 17:15:00|33025|33022.6|32996.5|32994.1|33058|33055.6|32981|32978.6|1470
1646673600000|2022-03-07 17:20:00|32997.5|32995.1|32929|32926.6|33016.5|33014.1|32905.5|32903.1|2591
1646673900000|2022-03-07 17:25:00|32927.5|32925.1|32971.5|32969.1|32982|32979.6|32911.5|32909.1|1468
1646674200000|2022-03-07 17:30:00|32971|32968.6|32959|32956.6|32972.5|32970.1|32931.5|32929.1|1624
1646674500000|2022-03-07 17:35:00|32958.5|32956.1|32951.5|32949.1|32982|32979.6|32919.5|32917.1|1617
1646674800000|2022-03-07 17:40:00|32952|32949.6|32946.6|32944.2|32987.6|32985.2|32946.6|32944.2|1213
1646675100000|2022-03-07 17:45:00|32946.1|32943.7|32998.6|32996.2|33020.6|33018.2|32943.6|32941.2|1399
1646675400000|2022-03-07 17:50:00|32996.6|32994.2|32979.1|32976.7|33065.1|33062.7|32964.6|32962.2|2695
1646675700000|2022-03-07 17:55:00|32978.1|32975.7|32983.1|32980.7|32986.6|32984.2|32944.1|32941.7|1251
1646676000000|2022-03-07 18:00:00|32983.6|32981.2|33046.6|33044.2|33083.6|33081.2|32976.6|32974.2|1619
1646676300000|2022-03-07 18:05:00|33042.6|33040.2|33032.1|33029.7|33081.6|33079.2|33029.6|33027.2|1019
1646676600000|2022-03-07 18:10:00|33034.1|33031.7|32983.1|32980.7|33035.6|33033.2|32963.6|32961.2|1235
1646676900000|2022-03-07 18:15:00|32982.1|32979.7|32943.6|32941.2|32989.1|32986.7|32938.1|32935.7|1082
1646677200000|2022-03-07 18:20:00|32942.6|32940.2|32991.6|32989.2|33006.6|33004.2|32933.1|32930.7|1999
1646677500000|2022-03-07 18:25:00|32992.1|32989.7|33016.1|33013.7|33050.1|33047.7|32991.6|32989.2|1192
1646677800000|2022-03-07 18:30:00|33016.6|33014.2|33003.1|33000.7|33054.6|33052.2|32997.1|32994.7|1232
1646678100000|2022-03-07 18:35:00|33003.6|33001.2|33061.6|33059.2|33084.6|33082.2|33000.1|32997.7|1539
1646678400000|2022-03-07 18:40:00|33060.6|33058.2|33028.1|33025.7|33090.1|33087.7|33027.6|33025.2|1295
1646678700000|2022-03-07 18:45:00|33026.6|33024.2|32999.6|32997.2|33042.6|33040.2|32991.6|32989.2|1140
1646679000000|2022-03-07 18:50:00|33000.1|32997.7|32986.1|32983.7|33024.6|33022.2|32975.1|32972.7|1335
1646679300000|2022-03-07 18:55:00|32985.6|32983.2|32983.6|32981.2|32995.1|32992.7|32959.6|32957.2|1320
1646679600000|2022-03-07 19:00:00|32982.6|32980.2|32962.6|32960.2|33019.6|33017.2|32957.6|32955.2|1031
1646679900000|2022-03-07 19:05:00|32963.1|32960.7|33006.6|33004.2|33029.1|33026.7|32945.6|32943.2|2114
1646680200000|2022-03-07 19:10:00|33006.1|33003.7|33037.6|33035.2|33054.6|33052.2|33001.1|32998.7|1326
1646680500000|2022-03-07 19:15:00|33039.6|33037.2|33057.6|33055.2|33066.6|33064.2|33019.6|33017.2|1344
1646680800000|2022-03-07 19:20:00|33056.6|33054.2|32991.6|32989.2|33060.6|33058.2|32974.6|32972.2|1314
1646681100000|2022-03-07 19:25:00|32992.1|32989.7|32998.6|32996.2|33027.6|33025.2|32986.6|32984.2|1170
1646681400000|2022-03-07 19:30:00|32998.1|32995.7|32977.6|32975.2|33014.6|33012.2|32972.1|32969.7|1112
1646681700000|2022-03-07 19:35:00|32977.1|32974.7|33009.6|33007.2|33010.6|33008.2|32970.6|32968.2|730
1646682000000|2022-03-07 19:40:00|33008.6|33006.2|32949.6|32947.2|33020.6|33018.2|32931.6|32929.2|2047
1646682300000|2022-03-07 19:45:00|32949.1|32946.7|32982.6|32980.2|32989.1|32986.7|32930.1|32927.7|1397
1646682600000|2022-03-07 19:50:00|32981.6|32979.2|32922.6|32920.2|32994.1|32991.7|32918.1|32915.7|1279
1646682900000|2022-03-07 19:55:00|32922.1|32919.7|32953.6|32951.2|33005.6|33003.2|32922.1|32919.7|1663
1646683200000|2022-03-07 20:00:00|32954.1|32951.7|32948.6|32946.2|32976.1|32973.7|32927.6|32925.2|1558
1646683500000|2022-03-07 20:05:00|32948.1|32945.7|32939.6|32937.2|32950.6|32948.2|32912.6|32910.2|1711
1646683800000|2022-03-07 20:10:00|32939.1|32936.7|32899.6|32897.2|32952.1|32949.7|32876.6|32874.2|2739
1646684100000|2022-03-07 20:15:00|32899.1|32896.7|32899.6|32897.2|32920.1|32917.7|32871.1|32868.7|2327
1646684400000|2022-03-07 20:20:00|32897.9|32895.5|32907.9|32905.5|32938.9|32936.5|32891.9|32889.5|1547
1646684700000|2022-03-07 20:25:00|32908.4|32906|32962.4|32960|32987.4|32985|32907.9|32905.5|3225
1646685000000|2022-03-07 20:30:00|32959.9|32957.5|32909.9|32907.5|32959.9|32957.5|32894.9|32892.5|1996
1646685300000|2022-03-07 20:35:00|32910.4|32908|32878.4|32876|32917.9|32915.5|32876.9|32874.5|2147
1646685600000|2022-03-07 20:40:00|32877.9|32875.5|32926.9|32924.5|32947.9|32945.5|32872.9|32870.5|2690
1646685900000|2022-03-07 20:45:00|32927.4|32925|32850.9|32848.5|32927.4|32925|32842.9|32840.5|3116
1646686200000|2022-03-07 20:50:00|32851.9|32849.5|32813.9|32811.5|32903.9|32901.5|32809.4|32807|3475
1646686500000|2022-03-07 20:55:00|32814.4|32812|32812.9|32810.5|32889.4|32887|32804.9|32802.5|4966
1646686800000|2022-03-07 21:00:00|32812.4|32810|32777.6|32772.8|32836.6|32831.8|32773.6|32768.8|2073
1646687100000|2022-03-07 21:05:00|32780.6|32775.8|32767.6|32762.8|32782.1|32777.3|32733.1|32728.3|1356
1646687400000|2022-03-07 21:10:00|32766.6|32761.8|32787.1|32782.3|32791.1|32786.3|32760.1|32755.3|971
1646687700000|2022-03-07 21:15:00|32786.6|32781.8|32756.1|32751.3|32790.6|32785.8|32756.1|32751.3|358
1646688000000|2022-03-07 21:20:00|32756.6|32751.8|32736.6|32731.8|32757.6|32752.8|32728.6|32723.8|328
1646688300000|2022-03-07 21:25:00|32737.1|32732.3|32727.6|32722.8|32750.1|32745.3|32726.1|32721.3|312
1646688600000|2022-03-07 21:30:00|32728.1|32723.3|32755.1|32750.3|32761.1|32756.3|32728.1|32723.3|337
1646688900000|2022-03-07 21:35:00|32755.6|32750.8|32733.1|32728.3|32764.1|32759.3|32724.6|32719.8|373
1646689200000|2022-03-07 21:40:00|32733.6|32728.8|32756.1|32751.3|32765.1|32760.3|32733.1|32728.3|166
1646689500000|2022-03-07 21:45:00|32756.6|32751.8|32757.1|32752.3|32773.6|32768.8|32746.6|32741.8|145
1646689800000|2022-03-07 21:50:00|32757.6|32752.8|32734.6|32729.8|32759.6|32754.8|32726.6|32721.8|230
1646690100000|2022-03-07 21:55:00|32735.1|32730.3|32734.3|32724.5|32746.1|32741.3|32728.1|32723.3|160
1646690400000|2022-03-07 22:00:00|32736.8|32727|32728.9|32719.1|32736.8|32727|32724.4|32714.6|0
1646690700000|2022-03-07 22:05:00|32729.8|32720|32721.9|32712.1|32730.2|32720.4|32717.1|32707.3|0
1646691000000|2022-03-07 22:10:00|32724.8|32715|32734.2|32724.4|32734.2|32724.4|32724.3|32714.5|0
1646691300000|2022-03-07 22:15:00|32734.3|32724.5|32732.6|32722.8|32734.3|32724.5|32729.3|32719.5|0
1646691600000|2022-03-07 22:20:00|32732.3|32722.5|32736.1|32726.3|32736.1|32726.3|32731.5|32721.7|0
1646691900000|2022-03-07 22:25:00|32735.6|32725.8|32733.4|32723.6|32735.7|32725.9|32732.2|32722.4|0
1646692200000|2022-03-07 22:30:00|32733.6|32723.8|32733.7|32723.9|32735.7|32725.9|32732.6|32722.8|0
1646692500000|2022-03-07 22:35:00|32733.4|32723.6|32735|32725.2|32737.6|32727.8|32733|32723.2|0
1646692800000|2022-03-07 22:40:00|32734.2|32724.4|32735.2|32725.4|32737.8|32728|32734.2|32724.4|0
1646693100000|2022-03-07 22:45:00|32735.6|32725.8|32731.5|32721.7|32737|32727.2|32731.5|32721.7|0
1646693400000|2022-03-07 22:50:00|32730.4|32720.6|32723.5|32713.7|32730.4|32720.6|32719.4|32709.6|0
1646693700000|2022-03-07 22:55:00|32723.7|32713.9|32727.6|32717.8|32732.3|32722.5|32723.2|32713.4|0
1646694000000|2022-03-07 23:00:00|32738.1|32733.3|32748.6|32743.8|32783.1|32778.3|32705.1|32700.3|603
1646694300000|2022-03-07 23:05:00|32749.1|32744.3|32740.6|32735.8|32752.6|32747.8|32724.1|32719.3|250
1646694600000|2022-03-07 23:10:00|32741.1|32736.3|32758.1|32753.3|32761.1|32756.3|32729.6|32724.8|243
1646694900000|2022-03-07 23:15:00|32757.6|32752.8|32746.6|32741.8|32762.1|32757.3|32736.6|32731.8|145
1646695200000|2022-03-07 23:20:00|32747.1|32742.3|32760.1|32755.3|32777.6|32772.8|32747.1|32742.3|255
1646695500000|2022-03-07 23:25:00|32761.1|32756.3|32744.6|32739.8|32769.1|32764.3|32742.6|32737.8|160
1646695800000|2022-03-07 23:30:00|32747.1|32742.3|32712.6|32707.8|32747.1|32742.3|32697.6|32692.8|612
1646696100000|2022-03-07 23:35:00|32711.6|32706.8|32722.6|32717.8|32734.1|32729.3|32711.6|32706.8|216
1646696400000|2022-03-07 23:40:00|32722.1|32717.3|32737.6|32732.8|32738.6|32733.8|32718.6|32713.8|195
1646696700000|2022-03-07 23:45:00|32738.1|32733.3|32721.1|32716.3|32747.6|32742.8|32715.6|32710.8|220
1646697000000|2022-03-07 23:50:00|32721.6|32716.8|32746.6|32741.8|32750.6|32745.8|32721.6|32716.8|185
1646697300000|2022-03-07 23:55:00|32747.1|32742.3|32745.6|32740.8|32761.6|32756.8|32743.6|32738.8|314
1646697600000|2022-03-08 00:00:00|32746.1|32741.3|32748.6|32743.8|32768.1|32763.3|32733.1|32728.3|477
1646697900000|2022-03-08 00:05:00|32748.1|32743.3|32769.6|32764.8|32770.1|32765.3|32738.6|32733.8|238
1646698200000|2022-03-08 00:10:00|32765.6|32760.8|32752.6|32747.8|32767.6|32762.8|32738.6|32733.8|177
1646698500000|2022-03-08 00:15:00|32752.1|32747.3|32790.6|32785.8|32806.1|32801.3|32751.6|32746.8|523
1646698800000|2022-03-08 00:20:00|32790.1|32785.3|32795.1|32790.3|32804.6|32799.8|32777.1|32772.3|287
1646699100000|2022-03-08 00:25:00|32795.6|32790.8|32786.6|32781.8|32803.6|32798.8|32783.1|32778.3|186
1646699400000|2022-03-08 00:30:00|32786.1|32781.3|32756.1|32751.3|32792.6|32787.8|32752.6|32747.8|196
1646699700000|2022-03-08 00:35:00|32754.6|32749.8|32790.6|32785.8|32792.1|32787.3|32742.6|32737.8|260
1646700000000|2022-03-08 00:40:00|32791.1|32786.3|32759.1|32754.3|32793.1|32788.3|32750.6|32745.8|203
1646700300000|2022-03-08 00:45:00|32759.6|32754.8|32761.1|32756.3|32788.1|32783.3|32737.6|32732.8|265
1646700600000|2022-03-08 00:50:00|32759.6|32754.8|32771.1|32766.3|32776.6|32771.8|32749.1|32744.3|128
1646700900000|2022-03-08 00:55:00|32770.6|32765.8|32785.6|32780.8|32791.6|32786.8|32761.6|32756.8|241
1646701200000|2022-03-08 01:00:00|32786.1|32781.3|32797.1|32792.3|32830.6|32825.8|32785.6|32780.8|484
1646701500000|2022-03-08 01:05:00|32797.6|32792.8|32848.1|32843.3|32856.1|32851.3|32772.6|32767.8|562
1646701800000|2022-03-08 01:10:00|32847.6|32842.8|32865.6|32860.8|32885.1|32880.3|32845.1|32840.3|666
1646702100000|2022-03-08 01:15:00|32866.1|32861.3|32899.6|32894.8|32922.1|32917.3|32865.6|32860.8|671
1646702400000|2022-03-08 01:20:00|32899.1|32894.3|32912.1|32907.3|32912.6|32907.8|32873.6|32868.8|443
1646702700000|2022-03-08 01:25:00|32912.6|32907.8|32894.1|32889.3|32932.6|32927.8|32893.6|32888.8|294
1646703000000|2022-03-08 01:30:00|32895.6|32890.8|32923.1|32918.3|32927.1|32922.3|32879.1|32874.3|509
1646703300000|2022-03-08 01:35:00|32922.6|32917.8|32867.1|32862.3|32925.1|32920.3|32864.6|32859.8|420
1646703600000|2022-03-08 01:40:00|32869.6|32864.8|32921.6|32916.8|32924.1|32919.3|32866.6|32861.8|159
1646703900000|2022-03-08 01:45:00|32922.1|32917.3|32915.6|32910.8|32929.6|32924.8|32893.1|32888.3|203
1646704200000|2022-03-08 01:50:00|32916.1|32911.3|32898.6|32893.8|32926.6|32921.8|32888.6|32883.8|176
1646704500000|2022-03-08 01:55:00|32898.1|32893.3|32915.1|32910.3|32923.1|32918.3|32895.1|32890.3|142
1646704800000|2022-03-08 02:00:00|32915.6|32910.8|32902.1|32897.3|32923.6|32918.8|32889.6|32884.8|137
1646705100000|2022-03-08 02:05:00|32902.6|32897.8|32897.6|32892.8|32924.6|32919.8|32879.6|32874.8|247
1646705400000|2022-03-08 02:10:00|32897.1|32892.3|32900.6|32895.8|32916.6|32911.8|32892.6|32887.8|176
1646705700000|2022-03-08 02:15:00|32903.1|32898.3|32902.6|32897.8|32916.6|32911.8|32890.6|32885.8|312
1646706000000|2022-03-08 02:20:00|32903.1|32898.3|32893.6|32888.8|32903.1|32898.3|32887.1|32882.3|120
1646706300000|2022-03-08 02:25:00|32893.1|32888.3|32877.6|32872.8|32893.1|32888.3|32872.6|32867.8|171
1646706600000|2022-03-08 02:30:00|32877.1|32872.3|32890.6|32885.8|32898.6|32893.8|32875.6|32870.8|231
1646706900000|2022-03-08 02:35:00|32890.1|32885.3|32881.6|32876.8|32899.6|32894.8|32877.1|32872.3|125
1646707200000|2022-03-08 02:40:00|32881.1|32876.3|32874.6|32869.8|32887.6|32882.8|32855.1|32850.3|199
1646707500000|2022-03-08 02:45:00|32874.1|32869.3|32843.6|32838.8|32874.6|32869.8|32837.6|32832.8|218
1646707800000|2022-03-08 02:50:00|32843.1|32838.3|32823.6|32818.8|32844.6|32839.8|32814.1|32809.3|342
1646708100000|2022-03-08 02:55:00|32824.1|32819.3|32795.6|32790.8|32840.6|32835.8|32788.6|32783.8|311
1646708400000|2022-03-08 03:00:00|32795.1|32790.3|32804.1|32799.3|32804.1|32799.3|32773.1|32768.3|385
1646708700000|2022-03-08 03:05:00|32803.6|32798.8|32819.1|32814.3|32827.1|32822.3|32796.6|32791.8|343
1646709000000|2022-03-08 03:10:00|32821.1|32816.3|32778.6|32773.8|32827.6|32822.8|32766.6|32761.8|298
1646709300000|2022-03-08 03:15:00|32778.1|32773.3|32769.6|32764.8|32790.1|32785.3|32757.1|32752.3|233
1646709600000|2022-03-08 03:20:00|32768.6|32763.8|32787.6|32782.8|32790.6|32785.8|32764.1|32759.3|166
1646709900000|2022-03-08 03:25:00|32788.1|32783.3|32797.6|32792.8|32810.6|32805.8|32788.1|32783.3|95
1646710200000|2022-03-08 03:30:00|32796.1|32791.3|32806.6|32801.8|32828.6|32823.8|32795.1|32790.3|132
1646710500000|2022-03-08 03:35:00|32807.1|32802.3|32818.6|32813.8|32829.1|32824.3|32806.1|32801.3|153
1646710800000|2022-03-08 03:40:00|32818.1|32813.3|32776.6|32771.8|32820.6|32815.8|32773.1|32768.3|126
1646711100000|2022-03-08 03:45:00|32777.1|32772.3|32777.1|32772.3|32795.6|32790.8|32767.1|32762.3|109
1646711400000|2022-03-08 03:50:00|32777.6|32772.8|32780.6|32775.8|32792.1|32787.3|32775.1|32770.3|83
1646711700000|2022-03-08 03:55:00|32781.1|32776.3|32786.6|32781.8|32790.6|32785.8|32767.6|32762.8|97
1646712000000|2022-03-08 04:00:00|32786.1|32781.3|32779.1|32774.3|32789.6|32784.8|32767.6|32762.8|97
1646712300000|2022-03-08 04:05:00|32778.6|32773.8|32777.6|32772.8|32783.6|32778.8|32771.6|32766.8|41
1646712600000|2022-03-08 04:10:00|32777.1|32772.3|32766.1|32761.3|32777.1|32772.3|32752.1|32747.3|126
1646712900000|2022-03-08 04:15:00|32765.6|32760.8|32757.6|32752.8|32772.1|32767.3|32746.6|32741.8|98
1646713200000|2022-03-08 04:20:00|32758.6|32753.8|32736.6|32731.8|32766.1|32761.3|32725.6|32720.8|262
1646713500000|2022-03-08 04:25:00|32736.1|32731.3|32750.1|32745.3|32754.6|32749.8|32732.6|32727.8|130
1646713800000|2022-03-08 04:30:00|32750.6|32745.8|32748.1|32743.3|32761.1|32756.3|32741.1|32736.3|152
1646714100000|2022-03-08 04:35:00|32747.6|32742.8|32744.6|32739.8|32754.1|32749.3|32726.1|32721.3|88
1646714400000|2022-03-08 04:40:00|32744.1|32739.3|32746.1|32741.3|32763.6|32758.8|32731.1|32726.3|158
1646714700000|2022-03-08 04:45:00|32745.6|32740.8|32735.6|32730.8|32746.1|32741.3|32722.6|32717.8|121
1646715000000|2022-03-08 04:50:00|32735.1|32730.3|32742.6|32737.8|32747.6|32742.8|32732.6|32727.8|113
1646715300000|2022-03-08 04:55:00|32742.1|32737.3|32742.6|32737.8|32758.6|32753.8|32733.1|32728.3|97
1646715600000|2022-03-08 05:00:00|32741.1|32736.3|32739.6|32734.8|32746.6|32741.8|32718.6|32713.8|238
1646715900000|2022-03-08 05:05:00|32740.1|32735.3|32712.1|32707.3|32761.6|32756.8|32700.1|32695.3|468
1646716200000|2022-03-08 05:10:00|32711.6|32706.8|32716.6|32711.8|32723.6|32718.8|32686.6|32681.8|450
1646716500000|2022-03-08 05:15:00|32716.1|32711.3|32716.6|32711.8|32725.6|32720.8|32705.1|32700.3|188
1646716800000|2022-03-08 05:20:00|32717.1|32712.3|32696.1|32691.3|32721.6|32716.8|32689.6|32684.8|186
1646717100000|2022-03-08 05:25:00|32695.1|32690.3|32627.1|32622.3|32702.6|32697.8|32623.6|32618.8|769
1646717400000|2022-03-08 05:30:00|32627.6|32622.8|32642.6|32637.8|32662.1|32657.3|32626.6|32621.8|410
1646717700000|2022-03-08 05:35:00|32643.1|32638.3|32616.1|32611.3|32653.6|32648.8|32605.6|32600.8|454
1646718000000|2022-03-08 05:40:00|32616.6|32611.8|32608.6|32603.8|32636.6|32631.8|32593.6|32588.8|407
1646718300000|2022-03-08 05:45:00|32608.1|32603.3|32593.6|32588.8|32609.1|32604.3|32585.1|32580.3|272
1646718600000|2022-03-08 05:50:00|32594.1|32589.3|32596.6|32591.8|32605.1|32600.3|32586.1|32581.3|169
1646718900000|2022-03-08 05:55:00|32596.1|32591.3|32588.1|32583.3|32606.1|32601.3|32586.6|32581.8|298
1646719200000|2022-03-08 06:00:00|32588.6|32583.8|32643.6|32638.8|32644.1|32639.3|32588.6|32583.8|376
1646719500000|2022-03-08 06:05:00|32643.1|32638.3|32616.1|32611.3|32653.6|32648.8|32613.6|32608.8|233
1646719800000|2022-03-08 06:10:00|32616.6|32611.8|32572.1|32567.3|32616.6|32611.8|32551.1|32546.3|432
1646720100000|2022-03-08 06:15:00|32571.6|32566.8|32514.1|32509.3|32576.1|32571.3|32512.1|32507.3|657
1646720400000|2022-03-08 06:20:00|32513.6|32508.8|32355.6|32350.8|32533.6|32528.8|32355.1|32350.3|1455
1646720700000|2022-03-08 06:25:00|32350.1|32345.3|32422.1|32417.3|32465.6|32460.8|32341.6|32336.8|939
1646721000000|2022-03-08 06:30:00|32421.6|32416.8|32408.1|32403.3|32444.6|32439.8|32400.6|32395.8|569
1646721300000|2022-03-08 06:35:00|32406.1|32401.3|32423.1|32418.3|32433.6|32428.8|32397.1|32392.3|410
1646721600000|2022-03-08 06:40:00|32423.6|32418.8|32470.6|32465.8|32475.6|32470.8|32408.1|32403.3|342
1646721900000|2022-03-08 06:45:00|32471.1|32466.3|32475.6|32470.8|32481.6|32476.8|32442.6|32437.8|284
1646722200000|2022-03-08 06:50:00|32475.1|32470.3|32505.1|32500.3|32511.1|32506.3|32470.6|32465.8|249
1646722500000|2022-03-08 06:55:00|32505.6|32500.8|32501.1|32496.3|32530.6|32525.8|32496.6|32491.8|472
1646722800000|2022-03-08 07:00:00|32500.5|32496.9|32455|32451.4|32505.5|32501.9|32446.5|32442.9|636
1646723100000|2022-03-08 07:05:00|32455.5|32451.9|32450|32446.4|32489.5|32485.9|32439.5|32435.9|320
1646723400000|2022-03-08 07:10:00|32450.5|32446.9|32413.5|32409.9|32459|32455.4|32390.5|32386.9|510
1646723700000|2022-03-08 07:15:00|32411.5|32407.9|32491|32487.4|32493|32489.4|32393|32389.4|457
1646724000000|2022-03-08 07:20:00|32491.5|32487.9|32504.5|32500.9|32516.5|32512.9|32477|32473.4|531
1646724300000|2022-03-08 07:25:00|32504|32500.4|32570.5|32566.9|32581|32577.4|32482.5|32478.9|956
1646724600000|2022-03-08 07:30:00|32571.5|32567.9|32554|32550.4|32585.5|32581.9|32540.5|32536.9|599
1646724900000|2022-03-08 07:35:00|32554.5|32550.9|32555|32551.4|32577.5|32573.9|32541.5|32537.9|479
1646725200000|2022-03-08 07:40:00|32555.5|32551.9|32605|32601.4|32613|32609.4|32539|32535.4|705
1646725500000|2022-03-08 07:45:00|32605.5|32601.9|32575|32571.4|32611|32607.4|32565|32561.4|565
1646725800000|2022-03-08 07:50:00|32574|32570.4|32525|32521.4|32577|32573.4|32502|32498.4|585
1646726100000|2022-03-08 07:55:00|32524.5|32520.9|32497.5|32493.9|32524.5|32520.9|32471|32467.4|668
1646726400000|2022-03-08 08:00:00|32500|32496.4|32603.5|32599.9|32603.5|32599.9|32478|32474.4|1524
1646726700000|2022-03-08 08:05:00|32603|32599.4|32619|32615.4|32633.5|32629.9|32580.5|32576.9|915
1646727000000|2022-03-08 08:10:00|32616|32612.4|32779|32775.4|32791.5|32787.9|32613.5|32609.9|2211
1646727300000|2022-03-08 08:15:00|32778.5|32774.9|32793|32789.4|32793|32789.4|32710|32706.4|1390
1646727600000|2022-03-08 08:20:00|32794|32790.4|32871.5|32867.9|32878.5|32874.9|32777.5|32773.9|1910
1646727900000|2022-03-08 08:25:00|32872.5|32868.9|32933|32929.4|32942|32938.4|32840.5|32836.9|1810
1646728200000|2022-03-08 08:30:00|32933.5|32929.9|32859|32855.4|32935.5|32931.9|32858.5|32854.9|1741
1646728500000|2022-03-08 08:35:00|32858.5|32854.9|32900.5|32896.9|32921|32917.4|32851.5|32847.9|980
1646728800000|2022-03-08 08:40:00|32900|32896.4|32828.5|32824.9|32943.5|32939.9|32820|32816.4|1162
1646729100000|2022-03-08 08:45:00|32829|32825.4|32848|32844.4|32897|32893.4|32802|32798.4|1335
1646729400000|2022-03-08 08:50:00|32847.5|32843.9|32819.5|32815.9|32861.5|32857.9|32780.5|32776.9|1539
1646729700000|2022-03-08 08:55:00|32820|32816.4|32862|32858.4|32873|32869.4|32803|32799.4|961
1646730000000|2022-03-08 09:00:00|32861.5|32857.9|32914.5|32910.9|32929.5|32925.9|32847.5|32843.9|965
1646730300000|2022-03-08 09:05:00|32912|32908.4|32869|32865.4|32930.5|32926.9|32846|32842.4|855
1646730600000|2022-03-08 09:10:00|32868|32864.4|32896|32892.4|32922.5|32918.9|32867.5|32863.9|598
1646730900000|2022-03-08 09:15:00|32896.5|32892.9|32914|32910.4|32931|32927.4|32895|32891.4|461
1646731200000|2022-03-08 09:20:00|32914.5|32910.9|32884.5|32880.9|32922|32918.4|32851.5|32847.9|628
1646731500000|2022-03-08 09:25:00|32885|32881.4|32860.5|32856.9|32895.5|32891.9|32852|32848.4|470
1646731800000|2022-03-08 09:30:00|32862|32858.4|32895.5|32891.9|32915|32911.4|32832.5|32828.9|754
1646732100000|2022-03-08 09:35:00|32895|32891.4|32889|32885.4|32902|32898.4|32865|32861.4|525
1646732400000|2022-03-08 09:40:00|32888|32884.4|32877|32873.4|32893.5|32889.9|32856.5|32852.9|381
1646732700000|2022-03-08 09:45:00|32877.5|32873.9|32849.5|32845.9|32879.5|32875.9|32820|32816.4|498
1646733000000|2022-03-08 09:50:00|32849|32845.4|32897.5|32893.9|32899|32895.4|32839.5|32835.9|369
1646733300000|2022-03-08 09:55:00|32898|32894.4|32887|32883.4|32904.5|32900.9|32860|32856.4|467
1646733600000|2022-03-08 10:00:00|32885|32881.4|32858|32854.4|32898|32894.4|32855.5|32851.9|373
1646733900000|2022-03-08 10:05:00|32858.5|32854.9|32821|32817.4|32865.5|32861.9|32816.5|32812.9|441
1646734200000|2022-03-08 10:10:00|32820.5|32816.9|32844.5|32840.9|32858|32854.4|32813.5|32809.9|292
1646734500000|2022-03-08 10:15:00|32844|32840.4|32749.5|32745.9|32850|32846.4|32740|32736.4|952
1646734800000|2022-03-08 10:20:00|32750|32746.4|32782.5|32778.9|32789.5|32785.9|32749|32745.4|664
1646735100000|2022-03-08 10:25:00|32782|32778.4|32870.5|32866.9|32879.5|32875.9|32779|32775.4|638
1646735400000|2022-03-08 10:30:00|32871|32867.4|32848|32844.4|32873|32869.4|32828.5|32824.9|416
1646735700000|2022-03-08 10:35:00|32848.5|32844.9|32841.5|32837.9|32881|32877.4|32835|32831.4|342
1646736000000|2022-03-08 10:40:00|32842|32838.4|32866.5|32862.9|32886|32882.4|32802|32798.4|537
1646736300000|2022-03-08 10:45:00|32867|32863.4|32895.5|32891.9|32901|32897.4|32846|32842.4|501
1646736600000|2022-03-08 10:50:00|32895|32891.4|32900.5|32896.9|32933.5|32929.9|32881|32877.4|808
1646736900000|2022-03-08 10:55:00|32901|32897.4|32896.5|32892.9|32931.5|32927.9|32891.5|32887.9|482
1646737200000|2022-03-08 11:00:00|32896|32892.4|32908|32904.4|32913|32909.4|32878|32874.4|415
1646737500000|2022-03-08 11:05:00|32909.5|32905.9|32895.5|32891.9|32915.5|32911.9|32864|32860.4|544
1646737800000|2022-03-08 11:10:00|32896|32892.4|32912.5|32908.9|32925.5|32921.9|32890.5|32886.9|353
1646738100000|2022-03-08 11:15:00|32912|32908.4|32868|32864.4|32914.5|32910.9|32861|32857.4|384
1646738400000|2022-03-08 11:20:00|32868.5|32864.9|32912|32908.4|32917.5|32913.9|32868|32864.4|364
1646738700000|2022-03-08 11:25:00|32911.5|32907.9|32929.5|32925.9|32937.5|32933.9|32904|32900.4|404
1646739000000|2022-03-08 11:30:00|32930|32926.4|32923.5|32919.9|32932|32928.4|32894|32890.4|652
1646739300000|2022-03-08 11:35:00|32924|32920.4|32919.5|32915.9|32925.5|32921.9|32898.5|32894.9|346
1646739600000|2022-03-08 11:40:00|32920.5|32916.9|32915.5|32911.9|32924.5|32920.9|32886.5|32882.9|405
1646739900000|2022-03-08 11:45:00|32915|32911.4|32928.5|32924.9|32939.5|32935.9|32888.5|32884.9|423
1646740200000|2022-03-08 11:50:00|32929|32925.4|32925.5|32921.9|32941|32937.4|32911.5|32907.9|528
1646740500000|2022-03-08 11:55:00|32926|32922.4|32959.5|32955.9|32963.5|32959.9|32922.5|32918.9|779
1646740800000|2022-03-08 12:00:00|32959|32955.4|32999.5|32995.9|33001.5|32997.9|32947.5|32943.9|1266
1646741100000|2022-03-08 12:05:00|32998.5|32994.9|33002.5|32998.9|33009|33005.4|32986.5|32982.9|996
1646741400000|2022-03-08 12:10:00|33003|32999.4|33043|33039.4|33048.5|33044.9|32999.5|32995.9|1885
1646741700000|2022-03-08 12:15:00|33043.5|33039.9|33023.5|33019.9|33058.5|33054.9|33023.5|33019.9|980
1646742000000|2022-03-08 12:20:00|33024|33020.4|33006.5|33002.9|33026.5|33022.9|33000.5|32996.9|843
1646742300000|2022-03-08 12:25:00|33006|33002.4|32977|32973.4|33035|33031.4|32971|32967.4|999
1646742600000|2022-03-08 12:30:00|32973.5|32969.9|32984.5|32980.9|32989.5|32985.9|32937.5|32933.9|959
1646742900000|2022-03-08 12:35:00|32986.5|32982.9|32958.5|32954.9|32986.5|32982.9|32945|32941.4|654
1646743200000|2022-03-08 12:40:00|32959|32955.4|32895.5|32891.9|32972|32968.4|32883.5|32879.9|1495
1646743500000|2022-03-08 12:45:00|32896|32892.4|32877.5|32873.9|32901.5|32897.9|32853.5|32849.9|1199
1646743800000|2022-03-08 12:50:00|32876.5|32872.9|32836.5|32832.9|32877|32873.4|32834.5|32830.9|852
1646744100000|2022-03-08 12:55:00|32836|32832.4|32867|32863.4|32875.5|32871.9|32833.5|32829.9|499
1646744400000|2022-03-08 13:00:00|32867.5|32863.9|32877|32873.4|32878.5|32874.9|32821.5|32817.9|710
1646744700000|2022-03-08 13:05:00|32877.5|32873.9|32886.5|32882.9|32894.5|32890.9|32861.5|32857.9|605
1646745000000|2022-03-08 13:10:00|32884.5|32880.9|32763|32759.4|32893|32889.4|32754|32750.4|1725
1646745300000|2022-03-08 13:15:00|32764|32760.4|32790.5|32786.9|32808|32804.4|32758.5|32754.9|765
1646745600000|2022-03-08 13:20:00|32791.5|32787.9|32766.5|32762.9|32798|32794.4|32757.5|32753.9|679
1646745900000|2022-03-08 13:25:00|32767|32763.4|32799|32795.4|32808.5|32804.9|32759.5|32755.9|494
1646746200000|2022-03-08 13:30:00|32798.5|32794.9|32784.5|32780.9|32806|32802.4|32769.5|32765.9|485
1646746500000|2022-03-08 13:35:00|32782|32778.4|32845|32841.4|32848.5|32844.9|32773.5|32769.9|772
1646746800000|2022-03-08 13:40:00|32845.5|32841.9|32839|32835.4|32876.5|32872.9|32835|32831.4|512
1646747100000|2022-03-08 13:45:00|32838.5|32834.9|32860.5|32856.9|32881.5|32877.9|32831|32827.4|340
1646747400000|2022-03-08 13:50:00|32861|32857.4|32882.5|32878.9|32906|32902.4|32837.5|32833.9|644
1646747700000|2022-03-08 13:55:00|32884|32880.4|32857|32853.4|32894|32890.4|32846|32842.4|437
1646748000000|2022-03-08 14:00:00|32856.5|32852.9|32857|32853.4|32872.5|32868.9|32835|32831.4|497
1646748300000|2022-03-08 14:05:00|32857.5|32853.9|32808|32804.4|32877.5|32873.9|32807.5|32803.9|519
1646748600000|2022-03-08 14:10:00|32809|32805.4|32806.5|32802.9|32842.5|32838.9|32800|32796.4|492
1646748900000|2022-03-08 14:15:00|32807.5|32803.9|32836|32832.4|32862|32858.4|32807|32803.4|439
1646749200000|2022-03-08 14:20:00|32835.5|32831.9|32889.5|32885.9|32892.5|32888.9|32831.5|32827.9|743
1646749500000|2022-03-08 14:25:00|32887.5|32883.9|32824.5|32820.9|32895|32891.4|32816.5|32812.9|899
1646749800000|2022-03-08 14:30:00|32823.9|32821.5|32849.4|32847|32921.4|32919|32818.9|32816.5|5721
1646750100000|2022-03-08 14:35:00|32847.4|32845|32758.9|32756.5|32953.4|32951|32756.9|32754.5|5435
1646750400000|2022-03-08 14:40:00|32756.9|32754.5|32885.9|32883.5|32923.9|32921.5|32702.9|32700.5|5636
1646750700000|2022-03-08 14:45:00|32884.4|32882|32858.9|32856.5|32936.9|32934.5|32846.9|32844.5|4163
1646751000000|2022-03-08 14:50:00|32854.9|32852.5|32774.9|32772.5|32894.9|32892.5|32751.9|32749.5|3529
1646751300000|2022-03-08 14:55:00|32775.9|32773.5|32781.9|32779.5|32795.4|32793|32736.9|32734.5|2297
1646751600000|2022-03-08 15:00:00|32782.4|32780|32652.4|32650|32783.4|32781|32639.9|32637.5|3354
1646751900000|2022-03-08 15:05:00|32652.9|32650.5|32585.9|32583.5|32670.9|32668.5|32578.9|32576.5|3212
1646752200000|2022-03-08 15:10:00|32586.4|32584|32665.9|32663.5|32670.9|32668.5|32573.4|32571|2596
1646752500000|2022-03-08 15:15:00|32664.9|32662.5|32814.4|32812|32829.4|32827|32659.4|32657|4932
1646752800000|2022-03-08 15:20:00|32814.9|32812.5|32716.4|32714|32846.9|32844.5|32712.9|32710.5|2546
1646753100000|2022-03-08 15:25:00|32716.9|32714.5|32643.4|32641|32717.4|32715|32638.9|32636.5|2211
1646753400000|2022-03-08 15:30:00|32641.4|32639|32609.9|32607.5|32709.4|32707|32593.9|32591.5|2647
1646753700000|2022-03-08 15:35:00|32609.4|32607|32658.4|32656|32677.9|32675.5|32607.4|32605|1859
1646754000000|2022-03-08 15:40:00|32657.4|32655|32721.9|32719.5|32726.9|32724.5|32637.4|32635|1707
1646754300000|2022-03-08 15:45:00|32723.4|32721|32731.4|32729|32744.4|32742|32680.4|32678|1350
1646754600000|2022-03-08 15:50:00|32729.9|32727.5|32811.9|32809.5|32829.9|32827.5|32687.9|32685.5|2375
1646754900000|2022-03-08 15:55:00|32810.9|32808.5|32837.9|32835.5|32845.9|32843.5|32756.4|32754|2591
1646755200000|2022-03-08 16:00:00|32840.9|32838.5|32828.4|32826|32845.4|32843|32757.9|32755.5|2160
1646755500000|2022-03-08 16:05:00|32827.9|32825.5|32741.9|32739.5|32833.4|32831|32693.9|32691.5|1957
1646755800000|2022-03-08 16:10:00|32740.9|32738.5|32784.9|32782.5|32797.4|32795|32733.9|32731.5|1192
1646756100000|2022-03-08 16:15:00|32785.4|32783|32763.9|32761.5|32801.9|32799.5|32708.9|32706.5|1466
1646756400000|2022-03-08 16:20:00|32764.4|32762|32684.9|32682.5|32785.9|32783.5|32674.4|32672|1281
1646756700000|2022-03-08 16:25:00|32685.4|32683|32669.9|32667.5|32704.9|32702.5|32642.4|32640|1460
1646757000000|2022-03-08 16:30:00|32670.4|32668|32632.4|32630|32677.4|32675|32577.9|32575.5|2461
1646757300000|2022-03-08 16:35:00|32629.4|32627|32630.4|32628|32674.9|32672.5|32617.9|32615.5|1382
1646757600000|2022-03-08 16:40:00|32630.9|32628.5|32638.4|32636|32679.4|32677|32598.9|32596.5|1027
1646757900000|2022-03-08 16:45:00|32637.9|32635.5|32733.4|32731|32757.9|32755.5|32631.9|32629.5|1575
1646758200000|2022-03-08 16:50:00|32732.9|32730.5|32785.4|32783|32793.9|32791.5|32706.9|32704.5|1298
1646758500000|2022-03-08 16:55:00|32786.4|32784|32783.9|32781.5|32827.9|32825.5|32751.9|32749.5|1614
1646758800000|2022-03-08 17:00:00|32784.4|32782|32892.9|32890.5|32917.4|32915|32768.4|32766|2421
1646759100000|2022-03-08 17:05:00|32894.9|32892.5|32975.4|32973|33004.4|33002|32893.9|32891.5|2796
1646759400000|2022-03-08 17:10:00|32975.9|32973.5|33123.9|33121.5|33125.4|33123|32971.4|32969|3730
1646759700000|2022-03-08 17:15:00|33123.4|33121|33194.9|33192.5|33239.4|33237|33092.4|33090|4861
1646760000000|2022-03-08 17:20:00|33194.4|33192|33120.9|33118.5|33216.4|33214|33110.4|33108|3468
1646760300000|2022-03-08 17:25:00|33121.4|33119|33210.4|33208|33236.4|33234|33073.9|33071.5|3545
1646760600000|2022-03-08 17:30:00|33210.9|33208.5|33273.9|33271.5|33285.4|33283|33170.4|33168|2790
1646760900000|2022-03-08 17:35:00|33274.4|33272|33277.4|33275|33284.4|33282|33214.4|33212|2433
1646761200000|2022-03-08 17:40:00|33277.6|33275.2|33273.1|33270.7|33305.6|33303.2|33215.6|33213.2|2831
1646761500000|2022-03-08 17:45:00|33269.6|33267.2|33245.6|33243.2|33284.1|33281.7|33221.1|33218.7|2363
1646761800000|2022-03-08 17:50:00|33245.1|33242.7|33306.1|33303.7|33308.6|33306.2|33182.6|33180.2|2142
1646762100000|2022-03-08 17:55:00|33306.6|33304.2|33274.1|33271.7|33307.6|33305.2|33254.1|33251.7|1403
1646762400000|2022-03-08 18:00:00|33274.6|33272.2|33373.6|33371.2|33377.6|33375.2|33274.6|33272.2|2375
1646762700000|2022-03-08 18:05:00|33374.1|33371.7|33400.6|33398.2|33407.6|33405.2|33343.1|33340.7|2158
1646763000000|2022-03-08 18:10:00|33401.1|33398.7|33344.1|33341.7|33406.1|33403.7|33338.6|33336.2|2005
1646763300000|2022-03-08 18:15:00|33347.1|33344.7|33370.1|33367.7|33375.6|33373.2|33329.1|33326.7|1562
1646763600000|2022-03-08 18:20:00|33370.6|33368.2|33270.6|33268.2|33370.6|33368.2|33270.6|33268.2|1536
1646763900000|2022-03-08 18:25:00|33270.1|33267.7|33175.1|33172.7|33275.6|33273.2|33162.1|33159.7|2278
1646764200000|2022-03-08 18:30:00|33175.6|33173.2|33095.6|33093.2|33179.6|33177.2|33048.6|33046.2|2964
1646764500000|2022-03-08 18:35:00|33095.1|33092.7|33039.1|33036.7|33111.6|33109.2|33015.1|33012.7|1560
1646764800000|2022-03-08 18:40:00|33039.6|33037.2|33028.6|33026.2|33043.6|33041.2|32957.1|32954.7|2414
1646765100000|2022-03-08 18:45:00|33028.1|33025.7|32959.1|32956.7|33033.6|33031.2|32928.6|32926.2|2228
1646765400000|2022-03-08 18:50:00|32958.6|32956.2|32909.6|32907.2|32965.6|32963.2|32891.1|32888.7|2313
1646765700000|2022-03-08 18:55:00|32909.1|32906.7|32859.1|32856.7|32913.6|32911.2|32836.1|32833.7|2098
1646766000000|2022-03-08 19:00:00|32858.6|32856.2|32811.1|32808.7|32867.1|32864.7|32740.6|32738.2|3175
1646766300000|2022-03-08 19:05:00|32810.6|32808.2|32880.6|32878.2|32920.1|32917.7|32789.1|32786.7|2573
1646766600000|2022-03-08 19:10:00|32880.1|32877.7|32840.6|32838.2|32882.1|32879.7|32783.1|32780.7|1788
1646766900000|2022-03-08 19:15:00|32836.1|32833.7|32837.6|32835.2|32879.1|32876.7|32803.6|32801.2|1432
1646767200000|2022-03-08 19:20:00|32838.1|32835.7|32875.6|32873.2|32908.1|32905.7|32768.6|32766.2|2302
1646767500000|2022-03-08 19:25:00|32873.6|32871.2|32935.1|32932.7|32951.6|32949.2|32851.1|32848.7|1749
1646767800000|2022-03-08 19:30:00|32934.6|32932.2|32880.1|32877.7|32954.1|32951.7|32851.6|32849.2|1634
1646768100000|2022-03-08 19:35:00|32881.1|32878.7|32956.6|32954.2|32986.6|32984.2|32875.1|32872.7|1467
1646768400000|2022-03-08 19:40:00|32959.1|32956.7|32978.6|32976.2|32984.6|32982.2|32904.1|32901.7|1260
1646768700000|2022-03-08 19:45:00|32978.1|32975.7|33077.1|33074.7|33088.6|33086.2|32977.6|32975.2|2453
1646769000000|2022-03-08 19:50:00|33077.6|33075.2|33014.1|33011.7|33096.6|33094.2|33006.1|33003.7|1558
1646769300000|2022-03-08 19:55:00|33016.1|33013.7|33011.6|33009.2|33062.1|33059.7|32968.6|32966.2|1328
1646769600000|2022-03-08 20:00:00|33012.1|33009.7|33126.6|33124.2|33148.6|33146.2|32994.6|32992.2|1580
1646769900000|2022-03-08 20:05:00|33126.1|33123.7|33088.6|33086.2|33127.1|33124.7|33071.6|33069.2|1218
1646770200000|2022-03-08 20:10:00|33089.1|33086.7|33045.1|33042.7|33112.1|33109.7|32990.6|32988.2|1471
1646770500000|2022-03-08 20:15:00|33045.6|33043.2|33014.1|33011.7|33061.1|33058.7|32993.1|32990.7|969
1646770800000|2022-03-08 20:20:00|33014.4|33012|32981.4|32979|33021.9|33019.5|32941.9|32939.5|1262
1646771100000|2022-03-08 20:25:00|32981.9|32979.5|32821.4|32819|32983.9|32981.5|32810.9|32808.5|1908
1646771400000|2022-03-08 20:30:00|32820.4|32818|32717.9|32715.5|32833.4|32831|32699.9|32697.5|2083
1646771700000|2022-03-08 20:35:00|32717.4|32715|32802.4|32800|32804.9|32802.5|32698.4|32696|1770
1646772000000|2022-03-08 20:40:00|32801.9|32799.5|32705.9|32703.5|32826.9|32824.5|32704.9|32702.5|1783
1646772300000|2022-03-08 20:45:00|32706.9|32704.5|32694.4|32692|32761.4|32759|32672.9|32670.5|1841
1646772600000|2022-03-08 20:50:00|32694.9|32692.5|32716.9|32714.5|32826.9|32824.5|32683.4|32681|2944
1646772900000|2022-03-08 20:55:00|32716.4|32714|32620.9|32618.5|32723.9|32721.5|32610.4|32608|3922
1646773200000|2022-03-08 21:00:00|32622.4|32620|32573.3|32568.5|32622.4|32620|32550.8|32546|2249
1646773500000|2022-03-08 21:05:00|32575.8|32571|32562.8|32558|32583.8|32579|32541.8|32537|959
1646773800000|2022-03-08 21:10:00|32561.8|32557|32573.8|32569|32606.8|32602|32561.3|32556.5|452
1646774100000|2022-03-08 21:15:00|32571.3|32566.5|32542.8|32538|32578.3|32573.5|32542.3|32537.5|258
1646774400000|2022-03-08 21:20:00|32542.3|32537.5|32539.8|32535|32546.8|32542|32533.3|32528.5|218
1646774700000|2022-03-08 21:25:00|32540.3|32535.5|32545.8|32541|32546.8|32542|32528.8|32524|264
1646775000000|2022-03-08 21:30:00|32546.3|32541.5|32531.3|32526.5|32548.3|32543.5|32527.3|32522.5|197
1646775300000|2022-03-08 21:35:00|32530.8|32526|32529.8|32525|32541.8|32537|32526.8|32522|205
1646775600000|2022-03-08 21:40:00|32528.8|32524|32518.3|32513.5|32535.8|32531|32516.3|32511.5|249
1646775900000|2022-03-08 21:45:00|32518.8|32514|32545.8|32541|32551.8|32547|32516.8|32512|149
1646776200000|2022-03-08 21:50:00|32545.3|32540.5|32557.3|32552.5|32570.8|32566|32542.8|32538|289
1646776500000|2022-03-08 21:55:00|32558.3|32553.5|32555.5|32545.7|32567.3|32562.5|32542.8|32538|269
1646776800000|2022-03-08 22:00:00|32557.5|32547.7|32556.1|32546.3|32557.5|32547.7|32550.6|32540.8|0
1646777100000|2022-03-08 22:05:00|32554.5|32544.7|32550|32540.2|32555|32545.2|32542.6|32532.8|0
1646777400000|2022-03-08 22:10:00|32550.3|32540.5|32553.3|32543.5|32560.9|32551.1|32550|32540.2|0
1646777700000|2022-03-08 22:15:00|32554.1|32544.3|32549.7|32539.9|32556|32546.2|32549.7|32539.9|0
1646778000000|2022-03-08 22:20:00|32550.1|32540.3|32549.6|32539.8|32550.7|32540.9|32549.6|32539.8|0
1646778300000|2022-03-08 22:25:00|32547.5|32537.7|32546.1|32536.3|32547.6|32537.8|32545.2|32535.4|0
1646778600000|2022-03-08 22:30:00|32547.3|32537.5|32545.9|32536.1|32547.5|32537.7|32543.8|32534|0
1646778900000|2022-03-08 22:35:00|32541.7|32531.9|32541.3|32531.5|32541.7|32531.9|32540.2|32530.4|0
1646779200000|2022-03-08 22:40:00|32541.2|32531.4|32540.3|32530.5|32541.3|32531.5|32538.7|32528.9|0
1646779500000|2022-03-08 22:45:00|32540|32530.2|32549.3|32539.5|32549.3|32539.5|32539.8|32530|0
1646779800000|2022-03-08 22:50:00|32543.3|32533.5|32546.2|32536.4|32550.5|32540.7|32542.7|32532.9|0
1646780100000|2022-03-08 22:55:00|32545.9|32536.1|32553.8|32544|32556.7|32546.9|32545.7|32535.9|0
1646780400000|2022-03-08 23:00:00|32543.8|32539|32595.3|32590.5|32603.8|32599|32543.8|32539|282
1646780700000|2022-03-08 23:05:00|32596.3|32591.5|32590.3|32585.5|32602.3|32597.5|32583.3|32578.5|104
1646781000000|2022-03-08 23:10:00|32590.8|32586|32606.8|32602|32614.8|32610|32573.8|32569|120
1646781300000|2022-03-08 23:15:00|32606.3|32601.5|32594.3|32589.5|32606.3|32601.5|32581.8|32577|100
1646781600000|2022-03-08 23:20:00|32594.8|32590|32597.8|32593|32605.8|32601|32579.8|32575|75
1646781900000|2022-03-08 23:25:00|32599.3|32594.5|32614.3|32609.5|32618.3|32613.5|32593.3|32588.5|99
1646782200000|2022-03-08 23:30:00|32614.8|32610|32647.3|32642.5|32654.3|32649.5|32614.8|32610|332
1646782500000|2022-03-08 23:35:00|32645.8|32641|32650.3|32645.5|32656.3|32651.5|32644.3|32639.5|90
1646782800000|2022-03-08 23:40:00|32649.8|32645|32656.3|32651.5|32658.8|32654|32644.3|32639.5|95
1646783100000|2022-03-08 23:45:00|32654.8|32650|32655.3|32650.5|32680.3|32675.5|32651.3|32646.5|230
1646783400000|2022-03-08 23:50:00|32655.8|32651|32672.3|32667.5|32680.8|32676|32640.3|32635.5|274
1646783700000|2022-03-08 23:55:00|32671.8|32667|32682.3|32677.5|32693.8|32689|32651.8|32647|157
1646784000000|2022-03-09 00:00:00|32680.8|32676|32695.3|32690.5|32702.8|32698|32677.3|32672.5|255
1646784300000|2022-03-09 00:05:00|32694.8|32690|32695.8|32691|32709.3|32704.5|32687.8|32683|203
1646784600000|2022-03-09 00:10:00|32695.3|32690.5|32680.3|32675.5|32698.3|32693.5|32676.3|32671.5|199
1646784900000|2022-03-09 00:15:00|32680.8|32676|32675.8|32671|32716.8|32712|32672.3|32667.5|255
1646785200000|2022-03-09 00:20:00|32675.3|32670.5|32699.3|32694.5|32709.8|32705|32671.8|32667|122
1646785500000|2022-03-09 00:25:00|32699.8|32695|32711.3|32706.5|32724.3|32719.5|32699.3|32694.5|207
1646785800000|2022-03-09 00:30:00|32710.8|32706|32675.3|32670.5|32712.3|32707.5|32668.8|32664|182
1646786100000|2022-03-09 00:35:00|32674.8|32670|32683.8|32679|32699.3|32694.5|32672.8|32668|160
1646786400000|2022-03-09 00:40:00|32684.3|32679.5|32707.8|32703|32708.3|32703.5|32682.3|32677.5|88
1646786700000|2022-03-09 00:45:00|32707.3|32702.5|32711.3|32706.5|32714.8|32710|32688.3|32683.5|137
1646787000000|2022-03-09 00:50:00|32710.8|32706|32713.3|32708.5|32724.3|32719.5|32700.8|32696|109
1646787300000|2022-03-09 00:55:00|32713.8|32709|32723.8|32719|32727.8|32723|32706.3|32701.5|145
1646787600000|2022-03-09 01:00:00|32724.3|32719.5|32714.8|32710|32756.3|32751.5|32711.8|32707|313
1646787900000|2022-03-09 01:05:00|32715.3|32710.5|32735.3|32730.5|32747.3|32742.5|32706.8|32702|135
1646788200000|2022-03-09 01:10:00|32734.8|32730|32726.3|32721.5|32755.3|32750.5|32725.8|32721|131
1646788500000|2022-03-09 01:15:00|32725.8|32721|32700.8|32696|32726.3|32721.5|32696.3|32691.5|151
1646788800000|2022-03-09 01:20:00|32700.3|32695.5|32679.3|32674.5|32706.8|32702|32671.8|32667|180
1646789100000|2022-03-09 01:25:00|32678.8|32674|32694.3|32689.5|32698.3|32693.5|32670.8|32666|109
1646789400000|2022-03-09 01:30:00|32693.8|32689|32801.3|32796.5|32823.3|32818.5|32685.8|32681|725
1646789700000|2022-03-09 01:35:00|32800.8|32796|32804.3|32799.5|32821.3|32816.5|32788.8|32784|348
1646790000000|2022-03-09 01:40:00|32803.8|32799|32811.8|32807|32826.3|32821.5|32782.8|32778|269
1646790300000|2022-03-09 01:45:00|32811.3|32806.5|32811.3|32806.5|32825.8|32821|32804.8|32800|189
1646790600000|2022-03-09 01:50:00|32810.8|32806|32759.3|32754.5|32819.3|32814.5|32746.8|32742|305
1646790900000|2022-03-09 01:55:00|32758.8|32754|32751.8|32747|32781.3|32776.5|32747.3|32742.5|155
1646791200000|2022-03-09 02:00:00|32751.3|32746.5|32762.8|32758|32800.3|32795.5|32750.3|32745.5|209
1646791500000|2022-03-09 02:05:00|32763.3|32758.5|32769.3|32764.5|32772.8|32768|32753.3|32748.5|77
1646791800000|2022-03-09 02:10:00|32768.8|32764|32777.3|32772.5|32785.3|32780.5|32767.3|32762.5|98
1646792100000|2022-03-09 02:15:00|32776.8|32772|32768.3|32763.5|32778.3|32773.5|32749.3|32744.5|73
1646792400000|2022-03-09 02:20:00|32767.8|32763|32760.3|32755.5|32781.8|32777|32755.8|32751|102
1646792700000|2022-03-09 02:25:00|32760.8|32756|32789.8|32785|32789.8|32785|32756.3|32751.5|61
1646793000000|2022-03-09 02:30:00|32790.3|32785.5|32768.3|32763.5|32790.3|32785.5|32753.8|32749|106
1646793300000|2022-03-09 02:35:00|32768.8|32764|32718.3|32713.5|32775.3|32770.5|32715.3|32710.5|207
1646793600000|2022-03-09 02:40:00|32718.8|32714|32722.8|32718|32740.8|32736|32713.8|32709|202
1646793900000|2022-03-09 02:45:00|32722.3|32717.5|32716.3|32711.5|32738.8|32734|32714.8|32710|160
1646794200000|2022-03-09 02:50:00|32715.8|32711|32690.3|32685.5|32718.8|32714|32679.3|32674.5|277
1646794500000|2022-03-09 02:55:00|32690.8|32686|32713.8|32709|32718.3|32713.5|32686.3|32681.5|239
1646794800000|2022-03-09 03:00:00|32714.3|32709.5|32690.8|32686|32718.8|32714|32687.8|32683|69
1646795100000|2022-03-09 03:05:00|32691.3|32686.5|32690.3|32685.5|32696.3|32691.5|32683.3|32678.5|96
1646795400000|2022-03-09 03:10:00|32689.8|32685|32679.8|32675|32698.8|32694|32673.3|32668.5|97
1646795700000|2022-03-09 03:15:00|32679.3|32674.5|32646.8|32642|32681.8|32677|32635.3|32630.5|260
1646796000000|2022-03-09 03:20:00|32646.3|32641.5|32677.3|32672.5|32692.3|32687.5|32645.3|32640.5|178
1646796300000|2022-03-09 03:25:00|32676.8|32672|32668.8|32664|32688.8|32684|32668.8|32664|58
1646796600000|2022-03-09 03:30:00|32668.3|32663.5|32691.3|32686.5|32700.3|32695.5|32666.3|32661.5|134
1646796900000|2022-03-09 03:35:00|32690.8|32686|32695.8|32691|32708.8|32704|32685.3|32680.5|63
1646797200000|2022-03-09 03:40:00|32695.3|32690.5|32691.3|32686.5|32697.8|32693|32681.3|32676.5|74
1646797500000|2022-03-09 03:45:00|32691.8|32687|32695.3|32690.5|32705.8|32701|32689.8|32685|40
1646797800000|2022-03-09 03:50:00|32694.8|32690|32693.3|32688.5|32697.8|32693|32688.8|32684|48
1646798100000|2022-03-09 03:55:00|32693.8|32689|32654.3|32649.5|32693.8|32689|32640.8|32636|180
1646798400000|2022-03-09 04:00:00|32654.8|32650|32720.3|32715.5|32731.8|32727|32653.3|32648.5|199
1646798700000|2022-03-09 04:05:00|32719.8|32715|32727.3|32722.5|32745.8|32741|32719.8|32715|179
1646799000000|2022-03-09 04:10:00|32727.8|32723|32744.3|32739.5|32745.3|32740.5|32709.3|32704.5|143
1646799300000|2022-03-09 04:15:00|32744.8|32740|32754.3|32749.5|32754.3|32749.5|32731.3|32726.5|92
1646799600000|2022-03-09 04:20:00|32754.8|32750|32759.3|32754.5|32771.8|32767|32751.3|32746.5|143
1646799900000|2022-03-09 04:25:00|32758.8|32754|32822.3|32817.5|32822.8|32818|32746.8|32742|393
1646800200000|2022-03-09 04:30:00|32823.3|32818.5|32819.3|32814.5|32836.3|32831.5|32808.8|32804|276
1646800500000|2022-03-09 04:35:00|32818.8|32814|32839.3|32834.5|32839.8|32835|32814.3|32809.5|129
1646800800000|2022-03-09 04:40:00|32839.8|32835|32821.8|32817|32840.3|32835.5|32810.8|32806|106
1646801100000|2022-03-09 04:45:00|32821.3|32816.5|32831.3|32826.5|32834.3|32829.5|32806.3|32801.5|98
1646801400000|2022-03-09 04:50:00|32830.8|32826|32824.3|32819.5|32835.8|32831|32816.8|32812|94
1646801700000|2022-03-09 04:55:00|32823.8|32819|32811.8|32807|32837.8|32833|32808.3|32803.5|74
1646802000000|2022-03-09 05:00:00|32812.3|32807.5|32783.3|32778.5|32812.8|32808|32774.8|32770|168
1646802300000|2022-03-09 05:05:00|32782.8|32778|32783.3|32778.5|32791.8|32787|32782.3|32777.5|52
1646802600000|2022-03-09 05:10:00|32782.8|32778|32775.3|32770.5|32794.8|32790|32774.8|32770|100
1646802900000|2022-03-09 05:15:00|32775.8|32771|32755.8|32751|32780.3|32775.5|32740.3|32735.5|178
1646803200000|2022-03-09 05:20:00|32755.3|32750.5|32764.3|32759.5|32772.8|32768|32753.3|32748.5|77
1646803500000|2022-03-09 05:25:00|32764.8|32760|32798.3|32793.5|32816.3|32811.5|32757.8|32753|269
1646803800000|2022-03-09 05:30:00|32798.8|32794|32753.3|32748.5|32801.8|32797|32753.3|32748.5|137
1646804100000|2022-03-09 05:35:00|32752.8|32748|32697.3|32692.5|32760.3|32755.5|32694.8|32690|271
1646804400000|2022-03-09 05:40:00|32697.8|32693|32710.3|32705.5|32721.8|32717|32693.8|32689|137
1646804700000|2022-03-09 05:45:00|32710.8|32706|32682.8|32678|32718.8|32714|32674.8|32670|191
1646805000000|2022-03-09 05:50:00|32683.3|32678.5|32683.3|32678.5|32690.3|32685.5|32658.8|32654|174
1646805300000|2022-03-09 05:55:00|32682.8|32678|32706.3|32701.5|32709.8|32705|32678.8|32674|145
1646805600000|2022-03-09 06:00:00|32706.8|32702|32711.3|32706.5|32736.8|32732|32701.3|32696.5|244
1646805900000|2022-03-09 06:05:00|32711.8|32707|32765.8|32761|32770.3|32765.5|32704.3|32699.5|155
1646806200000|2022-03-09 06:10:00|32766.3|32761.5|32763.3|32758.5|32791.3|32786.5|32761.8|32757|164
1646806500000|2022-03-09 06:15:00|32764.8|32760|32781.8|32777|32795.8|32791|32764.8|32760|171
1646806800000|2022-03-09 06:20:00|32781.3|32776.5|32763.3|32758.5|32798.3|32793.5|32761.8|32757|135
1646807100000|2022-03-09 06:25:00|32762.8|32758|32774.3|32769.5|32776.8|32772|32748.3|32743.5|149
1646807400000|2022-03-09 06:30:00|32774.8|32770|32807.3|32802.5|32811.3|32806.5|32753.3|32748.5|247
1646807700000|2022-03-09 06:35:00|32807.8|32803|32749.3|32744.5|32824.3|32819.5|32748.8|32744|388
1646808000000|2022-03-09 06:40:00|32749.8|32745|32741.3|32736.5|32756.3|32751.5|32723.8|32719|200
1646808300000|2022-03-09 06:45:00|32740.8|32736|32726.3|32721.5|32754.3|32749.5|32715.3|32710.5|174
1646808600000|2022-03-09 06:50:00|32725.8|32721|32779.3|32774.5|32800.3|32795.5|32723.8|32719|217
1646808900000|2022-03-09 06:55:00|32776.8|32772|32787.8|32783|32803.3|32798.5|32776.8|32772|174
1646809200000|2022-03-09 07:00:00|32787.2|32783.6|32774.7|32771.1|32802.2|32798.6|32725.7|32722.1|340
1646809500000|2022-03-09 07:05:00|32776.7|32773.1|32813.2|32809.6|32827.2|32823.6|32776.7|32773.1|307
1646809800000|2022-03-09 07:10:00|32815.7|32812.1|32819.7|32816.1|32835.2|32831.6|32804.2|32800.6|370
1646810100000|2022-03-09 07:15:00|32820.2|32816.6|32854.2|32850.6|32855.2|32851.6|32817.7|32814.1|765
1646810400000|2022-03-09 07:20:00|32851.7|32848.1|32864.2|32860.6|32873.2|32869.6|32846.7|32843.1|836
1646810700000|2022-03-09 07:25:00|32864.7|32861.1|32968.7|32965.1|32976.2|32972.6|32862.2|32858.6|1808
1646811000000|2022-03-09 07:30:00|32969.2|32965.6|32937.2|32933.6|32987.2|32983.6|32918.7|32915.1|1289
1646811300000|2022-03-09 07:35:00|32936.7|32933.1|32941.2|32937.6|32942.2|32938.6|32913.2|32909.6|790
1646811600000|2022-03-09 07:40:00|32941.7|32938.1|32912.7|32909.1|32955.7|32952.1|32911.2|32907.6|702
1646811900000|2022-03-09 07:45:00|32912.2|32908.6|32933.2|32929.6|32933.7|32930.1|32890.7|32887.1|741
1646812200000|2022-03-09 07:50:00|32933.7|32930.1|32955.7|32952.1|32971.7|32968.1|32925.2|32921.6|668
1646812500000|2022-03-09 07:55:00|32955.2|32951.6|32979.2|32975.6|32979.7|32976.1|32935.2|32931.6|750
1646812800000|2022-03-09 08:00:00|32981.2|32977.6|32888.7|32885.1|32981.2|32977.6|32888.7|32885.1|2119
1646813100000|2022-03-09 08:05:00|32889.2|32885.6|32966.2|32962.6|32968.2|32964.6|32851.7|32848.1|1412
1646813400000|2022-03-09 08:10:00|32965.2|32961.6|32999.2|32995.6|33013.2|33009.6|32957.2|32953.6|1267
1646813700000|2022-03-09 08:15:00|32998.2|32994.6|32948.2|32944.6|33003.2|32999.6|32896.2|32892.6|1523
1646814000000|2022-03-09 08:20:00|32949.2|32945.6|32935.7|32932.1|32987.7|32984.1|32926.2|32922.6|1177
1646814300000|2022-03-09 08:25:00|32934.7|32931.1|32896.2|32892.6|32956.2|32952.6|32892.2|32888.6|820
1646814600000|2022-03-09 08:30:00|32895.7|32892.1|32942.2|32938.6|32970.2|32966.6|32892.7|32889.1|958
1646814900000|2022-03-09 08:35:00|32944.2|32940.6|32932.2|32928.6|32949.7|32946.1|32904.2|32900.6|653
1646815200000|2022-03-09 08:40:00|32929.2|32925.6|32963.2|32959.6|32973.2|32969.6|32928.2|32924.6|656
1646815500000|2022-03-09 08:45:00|32964.2|32960.6|32968.7|32965.1|32980.2|32976.6|32945.7|32942.1|701
1646815800000|2022-03-09 08:50:00|32968.2|32964.6|32981.7|32978.1|32994.2|32990.6|32958.7|32955.1|761
1646816100000|2022-03-09 08:55:00|32982.7|32979.1|32977.7|32974.1|32993.2|32989.6|32963.7|32960.1|931
1646816400000|2022-03-09 09:00:00|32978.2|32974.6|33006.7|33003.1|33023.2|33019.6|32972.2|32968.6|1086
1646816700000|2022-03-09 09:05:00|33007.2|33003.6|32994.2|32990.6|33024.2|33020.6|32981.7|32978.1|630
1646817000000|2022-03-09 09:10:00|32994.7|32991.1|32953.2|32949.6|33018.7|33015.1|32945.2|32941.6|956
1646817300000|2022-03-09 09:15:00|32953.7|32950.1|33008.7|33005.1|33016.2|33012.6|32953.7|32950.1|752
1646817600000|2022-03-09 09:20:00|33008.2|33004.6|33049.2|33045.6|33056.2|33052.6|33007.7|33004.1|729
1646817900000|2022-03-09 09:25:00|33048.7|33045.1|33060.2|33056.6|33073.2|33069.6|33039.7|33036.1|986
1646818200000|2022-03-09 09:30:00|33062.2|33058.6|33092.7|33089.1|33105.7|33102.1|33047.7|33044.1|1137
1646818500000|2022-03-09 09:35:00|33092.2|33088.6|33111.2|33107.6|33112.7|33109.1|33077.7|33074.1|829
1646818800000|2022-03-09 09:40:00|33110.2|33106.6|33130.2|33126.6|33141.7|33138.1|33095.2|33091.6|1059
1646819100000|2022-03-09 09:45:00|33130.7|33127.1|33080.2|33076.6|33133.2|33129.6|33063.2|33059.6|957
1646819400000|2022-03-09 09:50:00|33078.2|33074.6|33097.2|33093.6|33130.2|33126.6|33072.2|33068.6|843
1646819700000|2022-03-09 09:55:00|33097.7|33094.1|33122.2|33118.6|33134.2|33130.6|33085.2|33081.6|1021
1646820000000|2022-03-09 10:00:00|33121.7|33118.1|33134.2|33130.6|33134.7|33131.1|33072.2|33068.6|811
1646820300000|2022-03-09 10:05:00|33135.2|33131.6|33132.7|33129.1|33155.7|33152.1|33115.2|33111.6|686
1646820600000|2022-03-09 10:10:00|33132.2|33128.6|33132.2|33128.6|33148.2|33144.6|33113.7|33110.1|562
1646820900000|2022-03-09 10:15:00|33131.7|33128.1|33134.2|33130.6|33138.7|33135.1|33104.2|33100.6|588
1646821200000|2022-03-09 10:20:00|33133.7|33130.1|33074.2|33070.6|33133.7|33130.1|33071.2|33067.6|640
1646821500000|2022-03-09 10:25:00|33073.7|33070.1|33127.7|33124.1|33127.7|33124.1|33073.7|33070.1|538
1646821800000|2022-03-09 10:30:00|33128.2|33124.6|33122.2|33118.6|33148.2|33144.6|33103.2|33099.6|498
1646822100000|2022-03-09 10:35:00|33121.2|33117.6|33128.2|33124.6|33154.7|33151.1|33119.7|33116.1|515
1646822400000|2022-03-09 10:40:00|33127.7|33124.1|33139.2|33135.6|33149.2|33145.6|33120.2|33116.6|267
1646822700000|2022-03-09 10:45:00|33139.7|33136.1|33127.2|33123.6|33149.7|33146.1|33113.2|33109.6|426
1646823000000|2022-03-09 10:50:00|33129.2|33125.6|33092.2|33088.6|33146.2|33142.6|33078.2|33074.6|786
1646823300000|2022-03-09 10:55:00|33091.7|33088.1|33061.2|33057.6|33091.7|33088.1|33031.2|33027.6|1485
1646823600000|2022-03-09 11:00:00|33061.7|33058.1|33091.7|33088.1|33094.2|33090.6|33041.2|33037.6|662
1646823900000|2022-03-09 11:05:00|33091.2|33087.6|33117.2|33113.6|33119.2|33115.6|33087.2|33083.6|479
1646824200000|2022-03-09 11:10:00|33118.2|33114.6|33086.2|33082.6|33120.2|33116.6|33077.7|33074.1|542
1646824500000|2022-03-09 11:15:00|33086.7|33083.1|33116.2|33112.6|33126.2|33122.6|33071.7|33068.1|568
1646824800000|2022-03-09 11:20:00|33115.7|33112.1|33160.7|33157.1|33167.2|33163.6|33073.2|33069.6|1202
1646825100000|2022-03-09 11:25:00|33159.2|33155.6|33114.2|33110.6|33175.2|33171.6|33112.2|33108.6|624
1646825400000|2022-03-09 11:30:00|33114.7|33111.1|33109.2|33105.6|33129.2|33125.6|33094.2|33090.6|652
1646825700000|2022-03-09 11:35:00|33108.7|33105.1|33088.2|33084.6|33130.2|33126.6|33087.2|33083.6|597
1646826000000|2022-03-09 11:40:00|33088.7|33085.1|33049.2|33045.6|33091.2|33087.6|33046.7|33043.1|460
1646826300000|2022-03-09 11:45:00|33049.7|33046.1|33074.7|33071.1|33077.2|33073.6|33034.7|33031.1|395
1646826600000|2022-03-09 11:50:00|33075.2|33071.6|33098.7|33095.1|33109.7|33106.1|33073.2|33069.6|295
1646826900000|2022-03-09 11:55:00|33097.7|33094.1|33074.2|33070.6|33098.7|33095.1|33074.2|33070.6|243
1646827200000|2022-03-09 12:00:00|33076.2|33072.6|33076.7|33073.1|33088.2|33084.6|33052.2|33048.6|736
1646827500000|2022-03-09 12:05:00|33076.2|33072.6|33082.7|33079.1|33097.7|33094.1|33042.2|33038.6|374
1646827800000|2022-03-09 12:10:00|33082.2|33078.6|33087.7|33084.1|33091.7|33088.1|33062.7|33059.1|266
1646828100000|2022-03-09 12:15:00|33088.2|33084.6|33118.7|33115.1|33126.2|33122.6|33078.2|33074.6|494
1646828400000|2022-03-09 12:20:00|33119.2|33115.6|33113.7|33110.1|33134.2|33130.6|33109.2|33105.6|314
1646828700000|2022-03-09 12:25:00|33113.2|33109.6|33111.7|33108.1|33132.7|33129.1|33105.7|33102.1|178
1646829000000|2022-03-09 12:30:00|33112.2|33108.6|33125.7|33122.1|33131.2|33127.6|33095.2|33091.6|328
1646829300000|2022-03-09 12:35:00|33126.7|33123.1|33105.7|33102.1|33143.7|33140.1|33089.7|33086.1|421
1646829600000|2022-03-09 12:40:00|33105.2|33101.6|33130.7|33127.1|33137.2|33133.6|33104.7|33101.1|399
1646829900000|2022-03-09 12:45:00|33131.2|33127.6|33126.7|33123.1|33157.7|33154.1|33107.7|33104.1|527
1646830200000|2022-03-09 12:50:00|33126.2|33122.6|33144.7|33141.1|33148.2|33144.6|33118.7|33115.1|403
1646830500000|2022-03-09 12:55:00|33144.2|33140.6|33150.7|33147.1|33164.2|33160.6|33135.2|33131.6|559
1646830800000|2022-03-09 13:00:00|33150.2|33146.6|33160.7|33157.1|33199.2|33195.6|33150.2|33146.6|958
1646831100000|2022-03-09 13:05:00|33159.7|33156.1|33178.2|33174.6|33178.7|33175.1|33143.2|33139.6|384
1646831400000|2022-03-09 13:10:00|33176.7|33173.1|33148.2|33144.6|33182.7|33179.1|33142.2|33138.6|557
1646831700000|2022-03-09 13:15:00|33147.7|33144.1|33170.2|33166.6|33171.2|33167.6|33146.7|33143.1|301
1646832000000|2022-03-09 13:20:00|33167.7|33164.1|33161.7|33158.1|33170.7|33167.1|33135.2|33131.6|618
1646832300000|2022-03-09 13:25:00|33162.2|33158.6|33191.7|33188.1|33200.2|33196.6|33152.2|33148.6|415
1646832600000|2022-03-09 13:30:00|33192.2|33188.6|33230.7|33227.1|33247.2|33243.6|33187.7|33184.1|1007
1646832900000|2022-03-09 13:35:00|33230.2|33226.6|33202.7|33199.1|33241.7|33238.1|33197.7|33194.1|690
1646833200000|2022-03-09 13:40:00|33203.2|33199.6|33168.7|33165.1|33207.2|33203.6|33164.7|33161.1|527
1646833500000|2022-03-09 13:45:00|33168.2|33164.6|33187.2|33183.6|33189.7|33186.1|33158.2|33154.6|452
1646833800000|2022-03-09 13:50:00|33187.7|33184.1|33146.2|33142.6|33191.2|33187.6|33141.7|33138.1|613
1646834100000|2022-03-09 13:55:00|33146.7|33143.1|33126.7|33123.1|33151.2|33147.6|33119.7|33116.1|444
1646834400000|2022-03-09 14:00:00|33127.2|33123.6|33157.2|33153.6|33157.7|33154.1|33103.2|33099.6|641
1646834700000|2022-03-09 14:05:00|33159.2|33155.6|33277.2|33273.6|33278.2|33274.6|33135.2|33131.6|2724
1646835000000|2022-03-09 14:10:00|33276.2|33272.6|33215.2|33211.6|33310.7|33307.1|33196.2|33192.6|2274
1646835300000|2022-03-09 14:15:00|33214.7|33211.1|33194.7|33191.1|33250.7|33247.1|33187.2|33183.6|1075
1646835600000|2022-03-09 14:20:00|33195.2|33191.6|33213.7|33210.1|33215.7|33212.1|33171.7|33168.1|896
1646835900000|2022-03-09 14:25:00|33212.7|33209.1|33261.2|33257.6|33264.2|33260.6|33204.7|33201.1|1123
1646836200000|2022-03-09 14:30:00|33260.6|33258.2|33210.6|33208.2|33264.6|33262.2|33177.6|33175.2|4851
1646836500000|2022-03-09 14:35:00|33208.6|33206.2|33217.6|33215.2|33256.6|33254.2|33157.1|33154.7|3702
1646836800000|2022-03-09 14:40:00|33223.1|33220.7|33232.1|33229.7|33294.1|33291.7|33192.6|33190.2|3704
1646837100000|2022-03-09 14:45:00|33232.6|33230.2|33265.1|33262.7|33287.1|33284.7|33218.6|33216.2|2853
1646837400000|2022-03-09 14:50:00|33264.1|33261.7|33147.1|33144.7|33276.1|33273.7|33113.6|33111.2|2769
1646837700000|2022-03-09 14:55:00|33149.1|33146.7|33175.6|33173.2|33183.6|33181.2|33123.6|33121.2|2673
1646838000000|2022-03-09 15:00:00|33179.6|33177.2|33273.6|33271.2|33297.1|33294.7|33161.1|33158.7|3549
1646838300000|2022-03-09 15:05:00|33274.6|33272.2|33272.1|33269.7|33292.6|33290.2|33246.1|33243.7|2101
1646838600000|2022-03-09 15:10:00|33271.6|33269.2|33277.6|33275.2|33284.6|33282.2|33254.6|33252.2|1451
1646838900000|2022-03-09 15:15:00|33281.6|33279.2|33243.1|33240.7|33315.1|33312.7|33224.6|33222.2|3682
1646839200000|2022-03-09 15:20:00|33242.6|33240.2|33273.1|33270.7|33277.6|33275.2|33216.1|33213.7|1307
1646839500000|2022-03-09 15:25:00|33273.6|33271.2|33249.1|33246.7|33277.1|33274.7|33205.6|33203.2|1524
1646839800000|2022-03-09 15:30:00|33256.6|33254.2|33255.6|33253.2|33263.6|33261.2|33206.1|33203.7|1942
1646840100000|2022-03-09 15:35:00|33259.1|33256.7|33280.6|33278.2|33297.6|33295.2|33236.6|33234.2|1450
1646840400000|2022-03-09 15:40:00|33281.6|33279.2|33255.6|33253.2|33296.6|33294.2|33249.6|33247.2|1150
1646840700000|2022-03-09 15:45:00|33256.1|33253.7|33292.6|33290.2|33298.6|33296.2|33244.1|33241.7|1108
1646841000000|2022-03-09 15:50:00|33293.1|33290.7|33277.6|33275.2|33306.6|33304.2|33245.6|33243.2|1443
1646841300000|2022-03-09 15:55:00|33275.1|33272.7|33313.6|33311.2|33336.6|33334.2|33271.6|33269.2|1660
1646841600000|2022-03-09 16:00:00|33316.6|33314.2|33243.1|33240.7|33325.6|33323.2|33230.6|33228.2|1494
1646841900000|2022-03-09 16:05:00|33248.6|33246.2|33257.1|33254.7|33295.6|33293.2|33237.1|33234.7|1289
1646842200000|2022-03-09 16:10:00|33257.6|33255.2|33210.1|33207.7|33264.1|33261.7|33206.6|33204.2|1293
1646842500000|2022-03-09 16:15:00|33209.6|33207.2|33248.6|33246.2|33251.6|33249.2|33178.6|33176.2|1295
1646842800000|2022-03-09 16:20:00|33249.6|33247.2|33247.6|33245.2|33274.1|33271.7|33239.6|33237.2|1106
1646843100000|2022-03-09 16:25:00|33248.1|33245.7|33223.6|33221.2|33252.1|33249.7|33216.1|33213.7|831
1646843400000|2022-03-09 16:30:00|33223.1|33220.7|33315.6|33313.2|33321.6|33319.2|33220.1|33217.7|1533
1646843700000|2022-03-09 16:35:00|33315.1|33312.7|33290.6|33288.2|33339.1|33336.7|33268.1|33265.7|1547
1646844000000|2022-03-09 16:40:00|33291.1|33288.7|33317.6|33315.2|33330.6|33328.2|33282.6|33280.2|872
1646844300000|2022-03-09 16:45:00|33318.1|33315.7|33334.6|33332.2|33339.6|33337.2|33299.6|33297.2|820
1646844600000|2022-03-09 16:50:00|33334.1|33331.7|33327.6|33325.2|33338.1|33335.7|33298.1|33295.7|809
1646844900000|2022-03-09 16:55:00|33328.1|33325.7|33363.6|33361.2|33371.1|33368.7|33324.6|33322.2|1176
1646845200000|2022-03-09 17:00:00|33362.6|33360.2|33347.6|33345.2|33386.6|33384.2|33345.6|33343.2|1115
1646845500000|2022-03-09 17:05:00|33348.1|33345.7|33341.1|33338.7|33354.6|33352.2|33327.6|33325.2|755
1646845800000|2022-03-09 17:10:00|33341.6|33339.2|33356.6|33354.2|33363.6|33361.2|33321.6|33319.2|907
1646846100000|2022-03-09 17:15:00|33356.1|33353.7|33351.6|33349.2|33370.6|33368.2|33345.6|33343.2|574
1646846400000|2022-03-09 17:20:00|33352.1|33349.7|33344.6|33342.2|33409.1|33406.7|33336.6|33334.2|2344
1646846700000|2022-03-09 17:25:00|33345.1|33342.7|33372.6|33370.2|33380.6|33378.2|33317.6|33315.2|970
1646847000000|2022-03-09 17:30:00|33373.1|33370.7|33382.6|33380.2|33392.6|33390.2|33361.6|33359.2|965
1646847300000|2022-03-09 17:35:00|33383.1|33380.7|33436.6|33434.2|33446.6|33444.2|33382.6|33380.2|1893
1646847600000|2022-03-09 17:40:00|33437.1|33434.7|33409.1|33406.7|33442.1|33439.7|33393.1|33390.7|1073
1646847900000|2022-03-09 17:45:00|33408.6|33406.2|33429.1|33426.7|33431.1|33428.7|33385.6|33383.2|827
1646848200000|2022-03-09 17:50:00|33430.1|33427.7|33413.6|33411.2|33431.6|33429.2|33410.1|33407.7|653
1646848500000|2022-03-09 17:55:00|33414.1|33411.7|33432.6|33430.2|33434.1|33431.7|33397.6|33395.2|739
1646848800000|2022-03-09 18:00:00|33433.1|33430.7|33350.1|33347.7|33433.6|33431.2|33350.1|33347.7|1371
1646849100000|2022-03-09 18:05:00|33350.6|33348.2|33356.6|33354.2|33374.1|33371.7|33338.1|33335.7|1321
1646849400000|2022-03-09 18:10:00|33357.1|33354.7|33389.6|33387.2|33393.1|33390.7|33350.6|33348.2|900
1646849700000|2022-03-09 18:15:00|33390.1|33387.7|33366.6|33364.2|33404.6|33402.2|33366.1|33363.7|718
1646850000000|2022-03-09 18:20:00|33367.6|33365.2|33392.1|33389.7|33392.6|33390.2|33360.1|33357.7|523
1646850300000|2022-03-09 18:25:00|33394.1|33391.7|33398.6|33396.2|33404.1|33401.7|33375.6|33373.2|559
1646850600000|2022-03-09 18:30:00|33399.1|33396.7|33339.1|33336.7|33400.6|33398.2|33335.1|33332.7|813
1646850900000|2022-03-09 18:35:00|33339.6|33337.2|33338.6|33336.2|33360.1|33357.7|33324.1|33321.7|971
1646851200000|2022-03-09 18:40:00|33338.1|33335.7|33301.1|33298.7|33354.1|33351.7|33292.6|33290.2|1024
1646851500000|2022-03-09 18:45:00|33302.6|33300.2|33265.1|33262.7|33306.6|33304.2|33251.1|33248.7|1071
1646851800000|2022-03-09 18:50:00|33264.6|33262.2|33280.1|33277.7|33307.6|33305.2|33248.1|33245.7|974
1646852100000|2022-03-09 18:55:00|33280.6|33278.2|33264.1|33261.7|33281.6|33279.2|33251.6|33249.2|699
1646852400000|2022-03-09 19:00:00|33264.6|33262.2|33327.1|33324.7|33329.1|33326.7|33257.1|33254.7|1292
1646852700000|2022-03-09 19:05:00|33325.1|33322.7|33283.6|33281.2|33326.1|33323.7|33278.1|33275.7|834
1646853000000|2022-03-09 19:10:00|33284.1|33281.7|33280.1|33277.7|33302.1|33299.7|33246.6|33244.2|1032
1646853300000|2022-03-09 19:15:00|33280.6|33278.2|33270.1|33267.7|33297.1|33294.7|33235.1|33232.7|976
1646853600000|2022-03-09 19:20:00|33269.6|33267.2|33286.1|33283.7|33307.1|33304.7|33264.1|33261.7|783
1646853900000|2022-03-09 19:25:00|33286.6|33284.2|33295.1|33292.7|33303.6|33301.2|33278.1|33275.7|727
1646854200000|2022-03-09 19:30:00|33295.6|33293.2|33332.1|33329.7|33336.1|33333.7|33295.6|33293.2|860
1646854500000|2022-03-09 19:35:00|33332.6|33330.2|33322.1|33319.7|33347.6|33345.2|33318.6|33316.2|1043
1646854800000|2022-03-09 19:40:00|33323.1|33320.7|33332.6|33330.2|33349.1|33346.7|33309.1|33306.7|1023
1646855100000|2022-03-09 19:45:00|33332.1|33329.7|33317.1|33314.7|33347.6|33345.2|33288.6|33286.2|929
1646855400000|2022-03-09 19:50:00|33316.6|33314.2|33295.1|33292.7|33365.6|33363.2|33293.6|33291.2|1135
1646855700000|2022-03-09 19:55:00|33295.6|33293.2|33302.1|33299.7|33329.6|33327.2|33288.6|33286.2|645
1646856000000|2022-03-09 20:00:00|33302.6|33300.2|33317.1|33314.7|33326.6|33324.2|33302.1|33299.7|686
1646856300000|2022-03-09 20:05:00|33317.6|33315.2|33386.1|33383.7|33386.1|33383.7|33313.6|33311.2|1176
1646856600000|2022-03-09 20:10:00|33385.6|33383.2|33404.1|33401.7|33412.1|33409.7|33376.6|33374.2|1827
1646856900000|2022-03-09 20:15:00|33404.6|33402.2|33388.1|33385.7|33422.1|33419.7|33360.6|33358.2|1187
1646857200000|2022-03-09 20:20:00|33387.6|33385.2|33410.1|33407.7|33431.1|33428.7|33387.1|33384.7|1091
1646857500000|2022-03-09 20:25:00|33410.6|33408.2|33398.1|33395.7|33416.1|33413.7|33381.1|33378.7|1002
1646857800000|2022-03-09 20:30:00|33398.6|33396.2|33429.1|33426.7|33463.1|33460.7|33398.6|33396.2|1500
1646858100000|2022-03-09 20:35:00|33429.6|33427.2|33385.6|33383.2|33439.6|33437.2|33381.1|33378.7|908
1646858400000|2022-03-09 20:40:00|33386.1|33383.7|33401.1|33398.7|33424.1|33421.7|33379.1|33376.7|610
1646858700000|2022-03-09 20:45:00|33401.6|33399.2|33375.1|33372.7|33425.1|33422.7|33344.1|33341.7|2016
1646859000000|2022-03-09 20:50:00|33374.6|33372.2|33329.1|33326.7|33406.1|33403.7|33290.6|33288.2|2787
1646859300000|2022-03-09 20:55:00|33328.6|33326.2|33296.1|33293.7|33328.6|33326.2|33248.6|33246.2|3611
1646859600000|2022-03-09 21:00:00|33297.3|33292.5|33289.4|33284.6|33346.8|33342|33285.4|33280.6|1399
1646859900000|2022-03-09 21:05:00|33289.9|33285.1|33323.4|33318.6|33335.9|33331.1|33289.9|33285.1|493
1646860200000|2022-03-09 21:10:00|33323.9|33319.1|33293.9|33289.1|33323.9|33319.1|33272.9|33268.1|863
1646860500000|2022-03-09 21:15:00|33293.4|33288.6|33329.9|33325.1|33330.9|33326.1|33282.9|33278.1|235
1646860800000|2022-03-09 21:20:00|33328.9|33324.1|33307.9|33303.1|33330.4|33325.6|33307.4|33302.6|202
1646861100000|2022-03-09 21:25:00|33308.4|33303.6|33313.4|33308.6|33319.4|33314.6|33305.4|33300.6|92
1646861400000|2022-03-09 21:30:00|33311.9|33307.1|33292.9|33288.1|33318.9|33314.1|33291.4|33286.6|292
1646861700000|2022-03-09 21:35:00|33292.4|33287.6|33279.4|33274.6|33306.4|33301.6|33268.4|33263.6|501
1646862000000|2022-03-09 21:40:00|33279.9|33275.1|33281.9|33277.1|33303.9|33299.1|33254.4|33249.6|1348
1646862300000|2022-03-09 21:45:00|33281.4|33276.6|33273.4|33268.6|33298.9|33294.1|33267.4|33262.6|359
1646862600000|2022-03-09 21:50:00|33272.9|33268.1|33276.4|33271.6|33284.4|33279.6|33259.4|33254.6|330
1646862900000|2022-03-09 21:55:00|33275.9|33271.1|33277.4|33267.6|33281.7|33275.6|33267.4|33262.6|159
1646863200000|2022-03-09 22:00:00|33277.9|33268.1|33265.2|33255.4|33281.6|33271.8|33261|33251.2|0
1646863500000|2022-03-09 22:05:00|33265.1|33255.3|33267.5|33257.7|33267.5|33257.7|33262|33252.2|0
1646863800000|2022-03-09 22:10:00|33267.6|33257.8|33269.6|33259.8|33272.4|33262.6|33262.4|33252.6|0
1646864100000|2022-03-09 22:15:00|33268.5|33258.7|33272.1|33262.3|33277.4|33267.6|33264.7|33254.9|0
1646864400000|2022-03-09 22:20:00|33272.4|33262.6|33276.5|33266.7|33276.5|33266.7|33271.1|33261.3|0
1646864700000|2022-03-09 22:25:00|33279.3|33269.5|33276.8|33267|33279.3|33269.5|33276.5|33266.7|0
1646865000000|2022-03-09 22:30:00|33276.3|33266.5|33279.4|33269.6|33279.4|33269.6|33276.3|33266.5|0
1646865300000|2022-03-09 22:35:00|33279.5|33269.7|33277|33267.2|33279.5|33269.7|33275.6|33265.8|0
1646865600000|2022-03-09 22:40:00|33276.8|33267|33276.6|33266.8|33276.8|33267|33276.5|33266.7|0
1646865900000|2022-03-09 22:45:00|33276.3|33266.5|33276.3|33266.5|33276.5|33266.7|33276.2|33266.4|0
1646866200000|2022-03-09 22:50:00|33276|33266.2|33277.3|33267.5|33277.5|33267.7|33275.7|33265.9|0
1646866500000|2022-03-09 22:55:00|33276.7|33266.9|33273.7|33263.9|33281|33271.2|33271.5|33261.7|0
1646866800000|2022-03-09 23:00:00|33277.9|33273.1|33262.9|33258.1|33283.9|33279.1|33235.4|33230.6|327
1646867100000|2022-03-09 23:05:00|33261.9|33257.1|33268.9|33264.1|33281.9|33277.1|33254.4|33249.6|252
1646867400000|2022-03-09 23:10:00|33269.4|33264.6|33281.9|33277.1|33304.9|33300.1|33267.4|33262.6|281
1646867700000|2022-03-09 23:15:00|33282.4|33277.6|33261.4|33256.6|33288.9|33284.1|33261.4|33256.6|215
1646868000000|2022-03-09 23:20:00|33261.9|33257.1|33242.4|33237.6|33270.9|33266.1|33237.9|33233.1|155
1646868300000|2022-03-09 23:25:00|33241.9|33237.1|33252.4|33247.6|33257.4|33252.6|33236.4|33231.6|141
1646868600000|2022-03-09 23:30:00|33252.9|33248.1|33260.4|33255.6|33263.4|33258.6|33252.4|33247.6|148
1646868900000|2022-03-09 23:35:00|33260.9|33256.1|33258.9|33254.1|33271.9|33267.1|33243.4|33238.6|185
1646869200000|2022-03-09 23:40:00|33258.4|33253.6|33254.4|33249.6|33265.4|33260.6|33253.4|33248.6|133
1646869500000|2022-03-09 23:45:00|33252.4|33247.6|33249.9|33245.1|33265.4|33260.6|33248.4|33243.6|96
1646869800000|2022-03-09 23:50:00|33250.4|33245.6|33260.9|33256.1|33262.9|33258.1|33238.4|33233.6|116
1646870100000|2022-03-09 23:55:00|33260.4|33255.6|33267.4|33262.6|33274.9|33270.1|33260.4|33255.6|180
1646870400000|2022-03-10 00:00:00|33267.9|33263.1|33250.4|33245.6|33281.9|33277.1|33235.9|33231.1|278
1646870700000|2022-03-10 00:05:00|33250.9|33246.1|33242.9|33238.1|33253.9|33249.1|33226.9|33222.1|229
1646871000000|2022-03-10 00:10:00|33242.4|33237.6|33231.4|33226.6|33250.9|33246.1|33231.4|33226.6|111
1646871300000|2022-03-10 00:15:00|33229.9|33225.1|33236.4|33231.6|33241.4|33236.6|33215.9|33211.1|286
1646871600000|2022-03-10 00:20:00|33235.9|33231.1|33266.4|33261.6|33275.9|33271.1|33233.4|33228.6|191
1646871900000|2022-03-10 00:25:00|33266.9|33262.1|33268.4|33263.6|33275.9|33271.1|33264.9|33260.1|116
1646872200000|2022-03-10 00:30:00|33268.9|33264.1|33285.4|33280.6|33294.4|33289.6|33255.4|33250.6|215
1646872500000|2022-03-10 00:35:00|33285.9|33281.1|33287.4|33282.6|33296.9|33292.1|33277.9|33273.1|64
1646872800000|2022-03-10 00:40:00|33287.9|33283.1|33275.4|33270.6|33293.9|33289.1|33273.9|33269.1|72
1646873100000|2022-03-10 00:45:00|33275.9|33271.1|33262.4|33257.6|33277.4|33272.6|33258.4|33253.6|138
1646873400000|2022-03-10 00:50:00|33262.9|33258.1|33268.4|33263.6|33273.9|33269.1|33258.9|33254.1|62
1646873700000|2022-03-10 00:55:00|33268.9|33264.1|33260.9|33256.1|33273.4|33268.6|33255.4|33250.6|94
1646874000000|2022-03-10 01:00:00|33259.4|33254.6|33253.9|33249.1|33272.9|33268.1|33250.4|33245.6|69
1646874300000|2022-03-10 01:05:00|33254.4|33249.6|33276.4|33271.6|33285.4|33280.6|33238.9|33234.1|168
1646874600000|2022-03-10 01:10:00|33275.9|33271.1|33277.9|33273.1|33289.9|33285.1|33264.9|33260.1|132
1646874900000|2022-03-10 01:15:00|33279.4|33274.6|33254.9|33250.1|33283.9|33279.1|33251.9|33247.1|85
1646875200000|2022-03-10 01:20:00|33255.4|33250.6|33260.4|33255.6|33270.4|33265.6|33243.4|33238.6|128
1646875500000|2022-03-10 01:25:00|33260.9|33256.1|33265.9|33261.1|33281.4|33276.6|33260.9|33256.1|75
1646875800000|2022-03-10 01:30:00|33263.4|33258.6|33238.9|33234.1|33269.9|33265.1|33231.9|33227.1|494
1646876100000|2022-03-10 01:35:00|33239.4|33234.6|33202.9|33198.1|33245.9|33241.1|33184.4|33179.6|474
1646876400000|2022-03-10 01:40:00|33203.4|33198.6|33207.4|33202.6|33210.4|33205.6|33196.4|33191.6|203
1646876700000|2022-03-10 01:45:00|33205.9|33201.1|33234.4|33229.6|33235.9|33231.1|33203.9|33199.1|177
1646877000000|2022-03-10 01:50:00|33233.9|33229.1|33234.4|33229.6|33238.4|33233.6|33227.4|33222.6|145
1646877300000|2022-03-10 01:55:00|33233.9|33229.1|33233.9|33229.1|33237.9|33233.1|33213.4|33208.6|163
1646877600000|2022-03-10 02:00:00|33234.4|33229.6|33292.9|33288.1|33303.4|33298.6|33228.9|33224.1|412
1646877900000|2022-03-10 02:05:00|33293.9|33289.1|33277.4|33272.6|33293.9|33289.1|33271.9|33267.1|148
1646878200000|2022-03-10 02:10:00|33277.9|33273.1|33269.4|33264.6|33281.4|33276.6|33268.9|33264.1|105
1646878500000|2022-03-10 02:15:00|33268.9|33264.1|33269.9|33265.1|33272.9|33268.1|33252.9|33248.1|133
1646878800000|2022-03-10 02:20:00|33269.4|33264.6|33282.4|33277.6|33282.9|33278.1|33257.4|33252.6|142
1646879100000|2022-03-10 02:25:00|33283.4|33278.6|33279.9|33275.1|33283.4|33278.6|33265.9|33261.1|146
1646879400000|2022-03-10 02:30:00|33280.4|33275.6|33281.4|33276.6|33289.9|33285.1|33272.9|33268.1|80
1646879700000|2022-03-10 02:35:00|33281.9|33277.1|33293.9|33289.1|33297.4|33292.6|33278.4|33273.6|65
1646880000000|2022-03-10 02:40:00|33294.4|33289.6|33287.9|33283.1|33296.4|33291.6|33273.4|33268.6|84
1646880300000|2022-03-10 02:45:00|33287.4|33282.6|33264.9|33260.1|33288.9|33284.1|33262.4|33257.6|138
1646880600000|2022-03-10 02:50:00|33264.4|33259.6|33279.9|33275.1|33282.4|33277.6|33263.9|33259.1|118
1646880900000|2022-03-10 02:55:00|33280.4|33275.6|33267.4|33262.6|33282.4|33277.6|33259.4|33254.6|126
1646881200000|2022-03-10 03:00:00|33267.9|33263.1|33264.4|33259.6|33276.4|33271.6|33258.4|33253.6|121
1646881500000|2022-03-10 03:05:00|33263.9|33259.1|33252.4|33247.6|33269.4|33264.6|33251.9|33247.1|61
1646881800000|2022-03-10 03:10:00|33251.9|33247.1|33256.4|33251.6|33266.4|33261.6|33246.4|33241.6|90
1646882100000|2022-03-10 03:15:00|33256.9|33252.1|33261.4|33256.6|33268.9|33264.1|33250.4|33245.6|68
1646882400000|2022-03-10 03:20:00|33261.9|33257.1|33262.9|33258.1|33271.4|33266.6|33256.4|33251.6|72
1646882700000|2022-03-10 03:25:00|33263.4|33258.6|33244.4|33239.6|33275.9|33271.1|33229.9|33225.1|181
1646883000000|2022-03-10 03:30:00|33243.9|33239.1|33243.9|33239.1|33255.9|33251.1|33237.4|33232.6|101
1646883300000|2022-03-10 03:35:00|33244.4|33239.6|33249.4|33244.6|33251.4|33246.6|33232.9|33228.1|145
1646883600000|2022-03-10 03:40:00|33249.9|33245.1|33241.9|33237.1|33250.4|33245.6|33239.9|33235.1|68
1646883900000|2022-03-10 03:45:00|33241.4|33236.6|33248.9|33244.1|33251.9|33247.1|33229.4|33224.6|205
1646884200000|2022-03-10 03:50:00|33249.4|33244.6|33262.9|33258.1|33272.4|33267.6|33247.9|33243.1|144
1646884500000|2022-03-10 03:55:00|33258.4|33253.6|33255.4|33250.6|33261.4|33256.6|33252.9|33248.1|55
1646884800000|2022-03-10 04:00:00|33255.9|33251.1|33258.9|33254.1|33265.9|33261.1|33253.9|33249.1|71
1646885100000|2022-03-10 04:05:00|33259.4|33254.6|33254.4|33249.6|33269.4|33264.6|33252.9|33248.1|80
1646885400000|2022-03-10 04:10:00|33247.4|33242.6|33233.9|33229.1|33253.9|33249.1|33221.9|33217.1|186
1646885700000|2022-03-10 04:15:00|33233.4|33228.6|33224.9|33220.1|33239.4|33234.6|33222.9|33218.1|91
1646886000000|2022-03-10 04:20:00|33225.4|33220.6|33223.4|33218.6|33233.4|33228.6|33222.9|33218.1|42
1646886300000|2022-03-10 04:25:00|33222.9|33218.1|33216.4|33211.6|33232.4|33227.6|33210.4|33205.6|179
1646886600000|2022-03-10 04:30:00|33215.9|33211.1|33216.4|33211.6|33232.4|33227.6|33209.4|33204.6|130
1646886900000|2022-03-10 04:35:00|33215.9|33211.1|33206.4|33201.6|33223.4|33218.6|33200.9|33196.1|430
1646887200000|2022-03-10 04:40:00|33206.9|33202.1|33211.9|33207.1|33217.4|33212.6|33205.4|33200.6|201
1646887500000|2022-03-10 04:45:00|33212.4|33207.6|33215.9|33211.1|33223.9|33219.1|33212.4|33207.6|60
1646887800000|2022-03-10 04:50:00|33215.4|33210.6|33222.4|33217.6|33224.9|33220.1|33212.4|33207.6|67
1646888100000|2022-03-10 04:55:00|33221.9|33217.1|33231.4|33226.6|33231.9|33227.1|33218.9|33214.1|37
1646888400000|2022-03-10 05:00:00|33230.9|33226.1|33222.4|33217.6|33234.4|33229.6|33219.9|33215.1|121
1646888700000|2022-03-10 05:05:00|33222.9|33218.1|33218.9|33214.1|33226.4|33221.6|33213.9|33209.1|46
1646889000000|2022-03-10 05:10:00|33218.4|33213.6|33211.4|33206.6|33223.9|33219.1|33208.4|33203.6|49
1646889300000|2022-03-10 05:15:00|33210.9|33206.1|33211.9|33207.1|33221.9|33217.1|33204.4|33199.6|234
1646889600000|2022-03-10 05:20:00|33213.9|33209.1|33211.4|33206.6|33219.4|33214.6|33201.9|33197.1|110
1646889900000|2022-03-10 05:25:00|33209.9|33205.1|33206.9|33202.1|33209.9|33205.1|33199.9|33195.1|78
1646890200000|2022-03-10 05:30:00|33207.4|33202.6|33189.4|33184.6|33213.4|33208.6|33189.4|33184.6|341
1646890500000|2022-03-10 05:35:00|33188.4|33183.6|33201.9|33197.1|33204.9|33200.1|33188.4|33183.6|122
1646890800000|2022-03-10 05:40:00|33202.4|33197.6|33203.4|33198.6|33210.9|33206.1|33196.4|33191.6|126
1646891100000|2022-03-10 05:45:00|33203.9|33199.1|33210.4|33205.6|33218.4|33213.6|33199.9|33195.1|222
1646891400000|2022-03-10 05:50:00|33210.9|33206.1|33233.4|33228.6|33235.4|33230.6|33209.9|33205.1|172
1646891700000|2022-03-10 05:55:00|33232.9|33228.1|33233.4|33228.6|33237.9|33233.1|33222.4|33217.6|196
1646892000000|2022-03-10 06:00:00|33233.9|33229.1|33231.9|33227.1|33239.9|33235.1|33218.4|33213.6|214
1646892300000|2022-03-10 06:05:00|33232.9|33228.1|33250.9|33246.1|33251.4|33246.6|33226.9|33222.1|190
1646892600000|2022-03-10 06:10:00|33252.4|33247.6|33248.4|33243.6|33253.9|33249.1|33226.4|33221.6|172
1646892900000|2022-03-10 06:15:00|33248.9|33244.1|33239.9|33235.1|33255.4|33250.6|33233.9|33229.1|67
1646893200000|2022-03-10 06:20:00|33238.9|33234.1|33234.9|33230.1|33239.4|33234.6|33224.4|33219.6|94
1646893500000|2022-03-10 06:25:00|33235.4|33230.6|33208.4|33203.6|33237.9|33233.1|33205.9|33201.1|98
1646893800000|2022-03-10 06:30:00|33208.9|33204.1|33203.4|33198.6|33216.9|33212.1|33195.9|33191.1|114
1646894100000|2022-03-10 06:35:00|33202.9|33198.1|33216.4|33211.6|33229.9|33225.1|33202.4|33197.6|227
1646894400000|2022-03-10 06:40:00|33215.9|33211.1|33224.4|33219.6|33224.9|33220.1|33203.4|33198.6|77
1646894700000|2022-03-10 06:45:00|33224.9|33220.1|33203.9|33199.1|33228.9|33224.1|33196.9|33192.1|148
1646895000000|2022-03-10 06:50:00|33204.4|33199.6|33199.4|33194.6|33207.9|33203.1|33195.9|33191.1|98
1646895300000|2022-03-10 06:55:00|33198.9|33194.1|33209.4|33204.6|33211.9|33207.1|33198.4|33193.6|145
1646895600000|2022-03-10 07:00:00|33208.8|33205.2|33198.8|33195.2|33223.8|33220.2|33193.8|33190.2|329
1646895900000|2022-03-10 07:05:00|33199.3|33195.7|33205.8|33202.2|33211.3|33207.7|33198.8|33195.2|250
1646896200000|2022-03-10 07:10:00|33205.3|33201.7|33216.8|33213.2|33216.8|33213.2|33192.3|33188.7|532
1646896500000|2022-03-10 07:15:00|33216.3|33212.7|33205.3|33201.7|33223.3|33219.7|33196.3|33192.7|438
1646896800000|2022-03-10 07:20:00|33205.8|33202.2|33206.3|33202.7|33228.8|33225.2|33198.3|33194.7|276
1646897100000|2022-03-10 07:25:00|33206.8|33203.2|33204.3|33200.7|33217.3|33213.7|33198.8|33195.2|364
1646897400000|2022-03-10 07:30:00|33203.8|33200.2|33206.3|33202.7|33223.3|33219.7|33193.3|33189.7|548
1646897700000|2022-03-10 07:35:00|33206.8|33203.2|33210.3|33206.7|33238.3|33234.7|33196.8|33193.2|820
1646898000000|2022-03-10 07:40:00|33210.8|33207.2|33208.3|33204.7|33216.3|33212.7|33201.3|33197.7|422
1646898300000|2022-03-10 07:45:00|33207.8|33204.2|33218.8|33215.2|33218.8|33215.2|33200.8|33197.2|399
1646898600000|2022-03-10 07:50:00|33218.3|33214.7|33214.3|33210.7|33223.3|33219.7|33200.3|33196.7|571
1646898900000|2022-03-10 07:55:00|33214.8|33211.2|33218.3|33214.7|33223.3|33219.7|33207.3|33203.7|530
1646899200000|2022-03-10 08:00:00|33219.3|33215.7|33191.8|33188.2|33258.3|33254.7|33187.3|33183.7|1972
1646899500000|2022-03-10 08:05:00|33189.8|33186.2|33198.3|33194.7|33216.3|33212.7|33187.3|33183.7|904
1646899800000|2022-03-10 08:10:00|33198.8|33195.2|33143.8|33140.2|33204.3|33200.7|33132.3|33128.7|1713
1646900100000|2022-03-10 08:15:00|33143.3|33139.7|33140.3|33136.7|33154.3|33150.7|33134.3|33130.7|849
1646900400000|2022-03-10 08:20:00|33139.8|33136.2|33082.3|33078.7|33153.3|33149.7|33079.3|33075.7|1339
1646900700000|2022-03-10 08:25:00|33083.3|33079.7|33074.3|33070.7|33083.3|33079.7|33034.3|33030.7|1673
1646901000000|2022-03-10 08:30:00|33074.8|33071.2|33066.8|33063.2|33079.8|33076.2|33046.3|33042.7|1591
1646901300000|2022-03-10 08:35:00|33067.3|33063.7|33086.3|33082.7|33103.3|33099.7|33056.3|33052.7|1447
1646901600000|2022-03-10 08:40:00|33086.8|33083.2|33104.3|33100.7|33107.3|33103.7|33060.8|33057.2|1189
1646901900000|2022-03-10 08:45:00|33104.8|33101.2|33089.3|33085.7|33118.8|33115.2|33071.8|33068.2|1166
1646902200000|2022-03-10 08:50:00|33088.3|33084.7|33058.3|33054.7|33090.3|33086.7|33052.3|33048.7|895
1646902500000|2022-03-10 08:55:00|33058.8|33055.2|33049.3|33045.7|33075.8|33072.2|33048.3|33044.7|881
1646902800000|2022-03-10 09:00:00|33049.8|33046.2|33162.3|33158.7|33179.3|33175.7|33049.8|33046.2|3349
1646903100000|2022-03-10 09:05:00|33163.8|33160.2|33201.8|33198.2|33211.3|33207.7|33156.3|33152.7|1310
1646903400000|2022-03-10 09:10:00|33202.3|33198.7|33187.3|33183.7|33218.3|33214.7|33180.3|33176.7|819
1646903700000|2022-03-10 09:15:00|33186.3|33182.7|33181.3|33177.7|33192.8|33189.2|33171.3|33167.7|787
1646904000000|2022-03-10 09:20:00|33180.8|33177.2|33132.3|33128.7|33182.3|33178.7|33131.3|33127.7|617
1646904300000|2022-03-10 09:25:00|33131.8|33128.2|33104.3|33100.7|33132.8|33129.2|33099.3|33095.7|497
1646904600000|2022-03-10 09:30:00|33103.3|33099.7|33109.3|33105.7|33114.3|33110.7|33072.3|33068.7|618
1646904900000|2022-03-10 09:35:00|33108.8|33105.2|33119.3|33115.7|33126.3|33122.7|33101.3|33097.7|512
1646905200000|2022-03-10 09:40:00|33119.8|33116.2|33152.8|33149.2|33158.3|33154.7|33112.3|33108.7|411
1646905500000|2022-03-10 09:45:00|33153.3|33149.7|33121.3|33117.7|33161.3|33157.7|33106.3|33102.7|358
1646905800000|2022-03-10 09:50:00|33120.8|33117.2|33046.3|33042.7|33139.3|33135.7|33025.8|33022.2|2491
1646906100000|2022-03-10 09:55:00|33047.8|33044.2|33060.8|33057.2|33190.8|33187.2|33021.3|33017.7|3324
1646906400000|2022-03-10 10:00:00|33061.8|33058.2|33059.3|33055.7|33110.3|33106.7|33032.3|33028.7|1478
1646906700000|2022-03-10 10:05:00|33060.3|33056.7|33032.3|33028.7|33082.3|33078.7|33004.8|33001.2|1425
1646907000000|2022-03-10 10:10:00|33031.8|33028.2|33005.3|33001.7|33044.8|33041.2|33005.3|33001.7|616
1646907300000|2022-03-10 10:15:00|33005.8|33002.2|33037.3|33033.7|33053.8|33050.2|32999.3|32995.7|1056
1646907600000|2022-03-10 10:20:00|33036.3|33032.7|33062.8|33059.2|33073.3|33069.7|33020.8|33017.2|596
1646907900000|2022-03-10 10:25:00|33062.3|33058.7|33080.3|33076.7|33087.8|33084.2|33053.8|33050.2|265
1646908200000|2022-03-10 10:30:00|33080.8|33077.2|33065.8|33062.2|33081.3|33077.7|33042.8|33039.2|332
1646908500000|2022-03-10 10:35:00|33067.3|33063.7|33034.8|33031.2|33071.3|33067.7|33028.3|33024.7|260
1646908800000|2022-03-10 10:40:00|33034.3|33030.7|33028.8|33025.2|33043.8|33040.2|33023.8|33020.2|361
1646909100000|2022-03-10 10:45:00|33028.3|33024.7|33054.8|33051.2|33056.8|33053.2|33023.8|33020.2|254
1646909400000|2022-03-10 10:50:00|33054.3|33050.7|33052.8|33049.2|33061.8|33058.2|33036.3|33032.7|139
1646909700000|2022-03-10 10:55:00|33053.3|33049.7|33009.3|33005.7|33063.8|33060.2|33001.3|32997.7|339
1646910000000|2022-03-10 11:00:00|33008.8|33005.2|33017.3|33013.7|33025.3|33021.7|33002.8|32999.2|310
1646910300000|2022-03-10 11:05:00|33017.8|33014.2|32967.8|32964.2|33018.8|33015.2|32963.8|32960.2|527
1646910600000|2022-03-10 11:10:00|32968.3|32964.7|32998.3|32994.7|33010.8|33007.2|32954.8|32951.2|672
1646910900000|2022-03-10 11:15:00|32998.8|32995.2|32990.8|32987.2|33007.8|33004.2|32988.8|32985.2|144
1646911200000|2022-03-10 11:20:00|32991.3|32987.7|33014.8|33011.2|33025.8|33022.2|32988.8|32985.2|396
1646911500000|2022-03-10 11:25:00|33014.3|33010.7|33023.8|33020.2|33029.8|33026.2|33006.8|33003.2|332
1646911800000|2022-03-10 11:30:00|33022.8|33019.2|33007.3|33003.7|33026.8|33023.2|32994.8|32991.2|325
1646912100000|2022-03-10 11:35:00|33006.8|33003.2|32979.3|32975.7|33023.8|33020.2|32979.3|32975.7|297
1646912400000|2022-03-10 11:40:00|32978.8|32975.2|32999.8|32996.2|33002.8|32999.2|32958.8|32955.2|531
1646912700000|2022-03-10 11:45:00|33000.3|32996.7|32974.8|32971.2|33004.8|33001.2|32968.3|32964.7|378
1646913000000|2022-03-10 11:50:00|32971.8|32968.2|32944.3|32940.7|32981.3|32977.7|32944.3|32940.7|629
1646913300000|2022-03-10 11:55:00|32943.8|32940.2|32969.8|32966.2|32977.8|32974.2|32943.8|32940.2|269
1646913600000|2022-03-10 12:00:00|32969.3|32965.7|32926.3|32922.7|32986.3|32982.7|32924.3|32920.7|648
1646913900000|2022-03-10 12:05:00|32926.8|32923.2|32965.8|32962.2|32969.8|32966.2|32926.8|32923.2|457
1646914200000|2022-03-10 12:10:00|32965.3|32961.7|32988.8|32985.2|32991.3|32987.7|32959.8|32956.2|287
1646914500000|2022-03-10 12:15:00|32988.3|32984.7|33011.8|33008.2|33018.8|33015.2|32973.8|32970.2|368
1646914800000|2022-03-10 12:20:00|33011.3|33007.7|33011.8|33008.2|33013.8|33010.2|32983.3|32979.7|361
1646915100000|2022-03-10 12:25:00|33011.3|33007.7|33025.3|33021.7|33026.8|33023.2|32997.8|32994.2|349
1646915400000|2022-03-10 12:30:00|33024.8|33021.2|32983.8|32980.2|33028.3|33024.7|32983.3|32979.7|376
1646915700000|2022-03-10 12:35:00|32984.3|32980.7|32999.3|32995.7|33002.3|32998.7|32965.8|32962.2|401
1646916000000|2022-03-10 12:40:00|32998.8|32995.2|32994.3|32990.7|33008.3|33004.7|32987.8|32984.2|320
1646916300000|2022-03-10 12:45:00|32993.3|32989.7|32953.3|32949.7|33009.8|33006.2|32949.8|32946.2|1225
1646916600000|2022-03-10 12:50:00|32953.8|32950.2|32950.3|32946.7|32963.8|32960.2|32942.3|32938.7|703
1646916900000|2022-03-10 12:55:00|32950.8|32947.2|32927.8|32924.2|32969.3|32965.7|32921.8|32918.2|761
1646917200000|2022-03-10 13:00:00|32928.3|32924.7|32912.3|32908.7|32939.8|32936.2|32902.3|32898.7|1063
1646917500000|2022-03-10 13:05:00|32908.8|32905.2|32875.3|32871.7|32915.3|32911.7|32873.8|32870.2|745
1646917800000|2022-03-10 13:10:00|32878.8|32875.2|32903.8|32900.2|32918.3|32914.7|32878.8|32875.2|522
1646918100000|2022-03-10 13:15:00|32901.8|32898.2|32914.3|32910.7|32922.8|32919.2|32890.3|32886.7|442
1646918400000|2022-03-10 13:20:00|32913.3|32909.7|32922.3|32918.7|32927.3|32923.7|32904.3|32900.7|372
1646918700000|2022-03-10 13:25:00|32920.8|32917.2|32926.8|32923.2|32930.8|32927.2|32915.8|32912.2|269
1646919000000|2022-03-10 13:30:00|32926.3|32922.7|33008.3|33004.7|33031.3|33027.7|32918.3|32914.7|2296
1646919300000|2022-03-10 13:35:00|33008.8|33005.2|32948.8|32945.2|33018.3|33014.7|32945.8|32942.2|1237
1646919600000|2022-03-10 13:40:00|32949.3|32945.7|32939.3|32935.7|32963.8|32960.2|32929.8|32926.2|729
1646919900000|2022-03-10 13:45:00|32940.3|32936.7|32886.3|32882.7|32965.3|32961.7|32879.3|32875.7|683
1646920200000|2022-03-10 13:50:00|32885.8|32882.2|32876.8|32873.2|32887.8|32884.2|32859.3|32855.7|721
1646920500000|2022-03-10 13:55:00|32877.3|32873.7|32882.3|32878.7|32901.8|32898.2|32876.8|32873.2|535
1646920800000|2022-03-10 14:00:00|32882.8|32879.2|32881.3|32877.7|32888.3|32884.7|32859.8|32856.2|431
1646921100000|2022-03-10 14:05:00|32881.8|32878.2|32873.8|32870.2|32889.8|32886.2|32866.3|32862.7|351
1646921400000|2022-03-10 14:10:00|32872.8|32869.2|32880.3|32876.7|32883.3|32879.7|32860.8|32857.2|289
1646921700000|2022-03-10 14:15:00|32879.8|32876.2|32881.8|32878.2|32884.3|32880.7|32866.8|32863.2|449
1646922000000|2022-03-10 14:20:00|32881.3|32877.7|32876.3|32872.7|32886.3|32882.7|32855.3|32851.7|622
1646922300000|2022-03-10 14:25:00|32875.3|32871.7|32880.8|32877.2|32893.8|32890.2|32862.3|32858.7|1345
1646922600000|2022-03-10 14:30:00|32880.2|32877.8|32935.2|32932.8|32950.2|32947.8|32875.7|32873.3|5218
1646922900000|2022-03-10 14:35:00|32936.7|32934.3|32887.7|32885.3|32953.7|32951.3|32879.2|32876.8|3351
1646923200000|2022-03-10 14:40:00|32885.2|32882.8|32922.2|32919.8|32966.7|32964.3|32885.2|32882.8|2628
1646923500000|2022-03-10 14:45:00|32920.7|32918.3|32933.7|32931.3|32963.7|32961.3|32900.7|32898.3|1971
1646923800000|2022-03-10 14:50:00|32934.2|32931.8|33018.7|33016.3|33029.2|33026.8|32919.7|32917.3|3095
1646924100000|2022-03-10 14:55:00|33016.7|33014.3|33141.2|33138.8|33174.2|33171.8|33014.2|33011.8|3024
1646924400000|2022-03-10 15:00:00|33140.7|33138.3|33082.7|33080.3|33150.7|33148.3|33062.7|33060.3|3311
1646924700000|2022-03-10 15:05:00|33083.2|33080.8|33116.7|33114.3|33136.7|33134.3|33074.7|33072.3|1977
1646925000000|2022-03-10 15:10:00|33114.7|33112.3|33096.7|33094.3|33134.2|33131.8|33077.2|33074.8|1734
1646925300000|2022-03-10 15:15:00|33094.7|33092.3|33152.2|33149.8|33161.2|33158.8|33084.7|33082.3|1944
1646925600000|2022-03-10 15:20:00|33152.7|33150.3|33082.7|33080.3|33153.7|33151.3|33060.7|33058.3|2087
1646925900000|2022-03-10 15:25:00|33081.2|33078.8|33022.2|33019.8|33124.2|33121.8|33022.2|33019.8|1555
1646926200000|2022-03-10 15:30:00|33020.7|33018.3|32975.2|32972.8|33057.7|33055.3|32966.7|32964.3|1818
1646926500000|2022-03-10 15:35:00|32972.2|32969.8|33012.7|33010.3|33018.2|33015.8|32955.2|32952.8|1306
1646926800000|2022-03-10 15:40:00|33013.2|33010.8|33014.7|33012.3|33041.2|33038.8|33005.2|33002.8|826
1646927100000|2022-03-10 15:45:00|33015.7|33013.3|33053.7|33051.3|33070.7|33068.3|32996.2|32993.8|1134
1646927400000|2022-03-10 15:50:00|33053.2|33050.8|32965.2|32962.8|33053.2|33050.8|32961.2|32958.8|1374
1646927700000|2022-03-10 15:55:00|32964.7|32962.3|32944.2|32941.8|32968.2|32965.8|32920.2|32917.8|1803
1646928000000|2022-03-10 16:00:00|32944.7|32942.3|32893.7|32891.3|32944.7|32942.3|32892.2|32889.8|1316
1646928300000|2022-03-10 16:05:00|32891.7|32889.3|32911.7|32909.3|32925.2|32922.8|32881.7|32879.3|1190
1646928600000|2022-03-10 16:10:00|32911.2|32908.8|32930.7|32928.3|32949.7|32947.3|32898.2|32895.8|926
1646928900000|2022-03-10 16:15:00|32930.2|32927.8|32914.7|32912.3|32931.2|32928.8|32887.7|32885.3|848
1646929200000|2022-03-10 16:20:00|32914.2|32911.8|32883.7|32881.3|32937.2|32934.8|32864.2|32861.8|2043
1646929500000|2022-03-10 16:25:00|32882.7|32880.3|32847.2|32844.8|32893.2|32890.8|32825.2|32822.8|1556
1646929800000|2022-03-10 16:30:00|32847.7|32845.3|32861.2|32858.8|32871.2|32868.8|32830.2|32827.8|911
1646930100000|2022-03-10 16:35:00|32859.2|32856.8|32835.7|32833.3|32875.2|32872.8|32831.7|32829.3|1284
1646930400000|2022-03-10 16:40:00|32836.2|32833.8|32882.2|32879.8|32886.2|32883.8|32820.7|32818.3|982
1646930700000|2022-03-10 16:45:00|32882.7|32880.3|32871.2|32868.8|32885.7|32883.3|32840.7|32838.3|871
1646931000000|2022-03-10 16:50:00|32872.2|32869.8|32899.7|32897.3|32918.7|32916.3|32864.2|32861.8|1271
1646931300000|2022-03-10 16:55:00|32901.7|32899.3|32914.2|32911.8|32917.7|32915.3|32883.7|32881.3|863
1646931600000|2022-03-10 17:00:00|32913.7|32911.3|32925.7|32923.3|32934.2|32931.8|32898.2|32895.8|869
1646931900000|2022-03-10 17:05:00|32926.7|32924.3|32916.7|32914.3|32948.2|32945.8|32908.2|32905.8|724
1646932200000|2022-03-10 17:10:00|32916.2|32913.8|32929.2|32926.8|32933.7|32931.3|32911.7|32909.3|647
1646932500000|2022-03-10 17:15:00|32929.7|32927.3|32937.7|32935.3|32944.7|32942.3|32919.7|32917.3|811
1646932800000|2022-03-10 17:20:00|32937.2|32934.8|33000.2|32997.8|33003.2|33000.8|32934.2|32931.8|1134
1646933100000|2022-03-10 17:25:00|32999.7|32997.3|32997.2|32994.8|33013.2|33010.8|32983.2|32980.8|783
1646933400000|2022-03-10 17:30:00|32996.7|32994.3|32954.2|32951.8|33003.2|33000.8|32952.7|32950.3|666
1646933700000|2022-03-10 17:35:00|32954.7|32952.3|32914.2|32911.8|32958.2|32955.8|32906.2|32903.8|716
1646934000000|2022-03-10 17:40:00|32913.8|32911.4|32896.3|32893.9|32919.8|32917.4|32883.3|32880.9|466
1646934300000|2022-03-10 17:45:00|32895.8|32893.4|32915.3|32912.9|32918.3|32915.9|32888.3|32885.9|441
1646934600000|2022-03-10 17:50:00|32914.8|32912.4|32880.8|32878.4|32919.3|32916.9|32870.3|32867.9|609
1646934900000|2022-03-10 17:55:00|32881.3|32878.9|32905.3|32902.9|32915.8|32913.4|32881.3|32878.9|496
1646935200000|2022-03-10 18:00:00|32904.8|32902.4|32873.8|32871.4|32932.3|32929.9|32870.3|32867.9|808
1646935500000|2022-03-10 18:05:00|32874.3|32871.9|32909.8|32907.4|32919.3|32916.9|32873.8|32871.4|571
1646935800000|2022-03-10 18:10:00|32910.3|32907.9|32918.3|32915.9|32959.8|32957.4|32900.3|32897.9|776
1646936100000|2022-03-10 18:15:00|32918.8|32916.4|32973.3|32970.9|32982.3|32979.9|32909.3|32906.9|733
1646936400000|2022-03-10 18:20:00|32972.8|32970.4|32961.3|32958.9|32993.8|32991.4|32946.3|32943.9|512
1646936700000|2022-03-10 18:25:00|32961.8|32959.4|32956.8|32954.4|32977.3|32974.9|32933.3|32930.9|473
1646937000000|2022-03-10 18:30:00|32953.3|32950.9|32988.3|32985.9|32993.3|32990.9|32941.8|32939.4|622
1646937300000|2022-03-10 18:35:00|32987.8|32985.4|32968.3|32965.9|33008.8|33006.4|32962.3|32959.9|491
1646937600000|2022-03-10 18:40:00|32967.8|32965.4|32971.3|32968.9|32989.8|32987.4|32950.8|32948.4|492
1646937900000|2022-03-10 18:45:00|32970.8|32968.4|33050.8|33048.4|33055.8|33053.4|32970.8|32968.4|1013
1646938200000|2022-03-10 18:50:00|33051.3|33048.9|33017.8|33015.4|33064.3|33061.9|33011.8|33009.4|1233
1646938500000|2022-03-10 18:55:00|33018.3|33015.9|33020.8|33018.4|33040.8|33038.4|33004.3|33001.9|715
1646938800000|2022-03-10 19:00:00|33020.3|33017.9|33114.8|33112.4|33120.8|33118.4|33017.3|33014.9|1935
1646939100000|2022-03-10 19:05:00|33114.3|33111.9|33069.3|33066.9|33140.3|33137.9|33061.8|33059.4|1185
1646939400000|2022-03-10 19:10:00|33069.8|33067.4|33083.3|33080.9|33083.8|33081.4|33049.3|33046.9|851
1646939700000|2022-03-10 19:15:00|33083.8|33081.4|33105.8|33103.4|33130.3|33127.9|33072.3|33069.9|871
1646940000000|2022-03-10 19:20:00|33105.3|33102.9|33060.3|33057.9|33115.3|33112.9|33057.8|33055.4|874
1646940300000|2022-03-10 19:25:00|33060.8|33058.4|33102.8|33100.4|33113.3|33110.9|33060.8|33058.4|678
1646940600000|2022-03-10 19:30:00|33103.3|33100.9|33122.3|33119.9|33148.8|33146.4|33102.8|33100.4|1707
1646940900000|2022-03-10 19:35:00|33123.3|33120.9|33130.8|33128.4|33153.8|33151.4|33106.8|33104.4|764
1646941200000|2022-03-10 19:40:00|33131.3|33128.9|33097.3|33094.9|33147.3|33144.9|33094.3|33091.9|830
1646941500000|2022-03-10 19:45:00|33097.8|33095.4|33175.8|33173.4|33181.8|33179.4|33093.8|33091.4|1204
1646941800000|2022-03-10 19:50:00|33176.3|33173.9|33156.8|33154.4|33199.3|33196.9|33153.8|33151.4|746
1646942100000|2022-03-10 19:55:00|33157.3|33154.9|33163.8|33161.4|33184.3|33181.9|33150.3|33147.9|826
1646942400000|2022-03-10 20:00:00|33164.3|33161.9|33114.3|33111.9|33172.3|33169.9|33109.3|33106.9|1110
1646942700000|2022-03-10 20:05:00|33114.8|33112.4|33110.3|33107.9|33137.8|33135.4|33080.8|33078.4|872
1646943000000|2022-03-10 20:10:00|33109.8|33107.4|33146.8|33144.4|33156.8|33154.4|33096.8|33094.4|827
1646943300000|2022-03-10 20:15:00|33146.3|33143.9|33141.8|33139.4|33174.8|33172.4|33132.3|33129.9|726
1646943600000|2022-03-10 20:20:00|33142.3|33139.9|33094.8|33092.4|33163.3|33160.9|33074.3|33071.9|988
1646943900000|2022-03-10 20:25:00|33095.3|33092.9|33130.8|33128.4|33134.8|33132.4|33086.3|33083.9|958
1646944200000|2022-03-10 20:30:00|33130.3|33127.9|33131.8|33129.4|33151.8|33149.4|33109.8|33107.4|708
1646944500000|2022-03-10 20:35:00|33129.8|33127.4|33120.8|33118.4|33144.8|33142.4|33090.8|33088.4|767
1646944800000|2022-03-10 20:40:00|33120.3|33117.9|33130.3|33127.9|33178.3|33175.9|33120.3|33117.9|885
1646945100000|2022-03-10 20:45:00|33129.8|33127.4|33123.3|33120.9|33161.8|33159.4|33098.8|33096.4|1136
1646945400000|2022-03-10 20:50:00|33123.8|33121.4|33212.8|33210.4|33239.8|33237.4|33123.8|33121.4|3660
1646945700000|2022-03-10 20:55:00|33213.3|33210.9|33174.8|33172.4|33223.8|33221.4|33157.8|33155.4|2654
1646946000000|2022-03-10 21:00:00|33165.2|33162.8|33179.9|33175.1|33184.9|33180.1|33146.9|33142.1|796
1646946300000|2022-03-10 21:05:00|33180.9|33176.1|33160.9|33156.1|33191.4|33186.6|33153.4|33148.6|348
1646946600000|2022-03-10 21:10:00|33160.4|33155.6|33209.4|33204.6|33210.9|33206.1|33154.4|33149.6|371
1646946900000|2022-03-10 21:15:00|33206.9|33202.1|33198.9|33194.1|33208.4|33203.6|33196.4|33191.6|65
1646947200000|2022-03-10 21:20:00|33198.4|33193.6|33207.9|33203.1|33208.4|33203.6|33197.9|33193.1|48
1646947500000|2022-03-10 21:25:00|33208.4|33203.6|33202.9|33198.1|33208.9|33204.1|33200.9|33196.1|33
1646947800000|2022-03-10 21:30:00|33202.4|33197.6|33201.4|33196.6|33202.9|33198.1|33197.9|33193.1|94
1646948100000|2022-03-10 21:35:00|33201.9|33197.1|33219.4|33214.6|33223.9|33219.1|33198.9|33194.1|105
1646948400000|2022-03-10 21:40:00|33217.9|33213.1|33211.9|33207.1|33220.4|33215.6|33210.4|33205.6|67
1646948700000|2022-03-10 21:45:00|33211.4|33206.6|33209.9|33205.1|33214.9|33210.1|33196.4|33191.6|148
1646949000000|2022-03-10 21:50:00|33209.4|33204.6|33205.4|33200.6|33210.9|33206.1|33201.9|33197.1|145
1646949300000|2022-03-10 21:55:00|33206.4|33201.6|33194.9|33185.1|33208.9|33204.1|33187.9|33183.1|142
1646949600000|2022-03-10 22:00:00|33194.8|33185|33188.7|33178.9|33205.7|33195.9|33188.7|33178.9|0
1646949900000|2022-03-10 22:05:00|33192.4|33182.6|33185.1|33175.3|33196.2|33186.4|33181.6|33171.8|0
1646950200000|2022-03-10 22:10:00|33185|33175.2|33183.1|33173.3|33189.2|33179.4|33176.8|33167|0
1646950500000|2022-03-10 22:15:00|33183|33173.2|33180|33170.2|33184.2|33174.4|33172.6|33162.8|0
1646950800000|2022-03-10 22:20:00|33180.6|33170.8|33178.9|33169.1|33186.4|33176.6|33177.5|33167.7|0
1646951100000|2022-03-10 22:25:00|33181.4|33171.6|33185.2|33175.4|33189.6|33179.8|33179.1|33169.3|0
1646951400000|2022-03-10 22:30:00|33186.9|33177.1|33181.5|33171.7|33187.3|33177.5|33180.4|33170.6|0
1646951700000|2022-03-10 22:35:00|33181.3|33171.5|33181.2|33171.4|33184.3|33174.5|33180.6|33170.8|0
1646952000000|2022-03-10 22:40:00|33180.9|33171.1|33178.8|33169|33181.4|33171.6|33178.6|33168.8|0
1646952300000|2022-03-10 22:45:00|33178.6|33168.8|33179.4|33169.6|33180.6|33170.8|33178|33168.2|0
1646952600000|2022-03-10 22:50:00|33179.5|33169.7|33180.2|33170.4|33180.2|33170.4|33178.3|33168.5|0
1646952900000|2022-03-10 22:55:00|33179.7|33169.9|33176.7|33166.9|33182.4|33172.6|33175.3|33165.5|0
1646953200000|2022-03-10 23:00:00|33178.8|33169|33217.9|33213.1|33220.9|33216.1|33171.4|33166.6|214
1646953500000|2022-03-10 23:05:00|33218.9|33214.1|33229.9|33225.1|33236.4|33231.6|33212.4|33207.6|89
1646953800000|2022-03-10 23:10:00|33229.4|33224.6|33229.4|33224.6|33234.9|33230.1|33220.4|33215.6|57
1646954100000|2022-03-10 23:15:00|33229.9|33225.1|33221.4|33216.6|33240.9|33236.1|33220.9|33216.1|91
1646954400000|2022-03-10 23:20:00|33221.9|33217.1|33231.4|33226.6|33232.9|33228.1|33217.4|33212.6|54
1646954700000|2022-03-10 23:25:00|33229.4|33224.6|33220.4|33215.6|33229.4|33224.6|33219.4|33214.6|84
1646955000000|2022-03-10 23:30:00|33216.9|33212.1|33217.9|33213.1|33227.9|33223.1|33214.4|33209.6|70
1646955300000|2022-03-10 23:35:00|33218.4|33213.6|33231.4|33226.6|33231.4|33226.6|33218.4|33213.6|44
1646955600000|2022-03-10 23:40:00|33232.9|33228.1|33216.9|33212.1|33232.9|33228.1|33216.4|33211.6|55
1646955900000|2022-03-10 23:45:00|33217.9|33213.1|33258.9|33254.1|33272.4|33267.6|33216.9|33212.1|246
1646956200000|2022-03-10 23:50:00|33258.4|33253.6|33236.9|33232.1|33260.9|33256.1|33234.9|33230.1|125
1646956500000|2022-03-10 23:55:00|33237.9|33233.1|33232.4|33227.6|33254.4|33249.6|33227.4|33222.6|134
1646956800000|2022-03-11 00:00:00|33229.9|33225.1|33206.9|33202.1|33239.4|33234.6|33197.9|33193.1|276
1646957100000|2022-03-11 00:05:00|33207.4|33202.6|33210.9|33206.1|33219.9|33215.1|33200.4|33195.6|165
1646957400000|2022-03-11 00:10:00|33210.4|33205.6|33221.9|33217.1|33226.9|33222.1|33202.4|33197.6|133
1646957700000|2022-03-11 00:15:00|33221.4|33216.6|33223.4|33218.6|33231.4|33226.6|33195.4|33190.6|140
1646958000000|2022-03-11 00:20:00|33222.9|33218.1|33221.9|33217.1|33224.4|33219.6|33202.9|33198.1|129
1646958300000|2022-03-11 00:25:00|33221.4|33216.6|33211.4|33206.6|33227.4|33222.6|33206.4|33201.6|109
1646958600000|2022-03-11 00:30:00|33211.9|33207.1|33220.9|33216.1|33233.9|33229.1|33211.4|33206.6|135
1646958900000|2022-03-11 00:35:00|33221.4|33216.6|33207.9|33203.1|33224.9|33220.1|33203.9|33199.1|85
1646959200000|2022-03-11 00:40:00|33208.4|33203.6|33203.9|33199.1|33211.4|33206.6|33198.9|33194.1|110
1646959500000|2022-03-11 00:45:00|33203.4|33198.6|33201.9|33197.1|33207.4|33202.6|33191.9|33187.1|185
1646959800000|2022-03-11 00:50:00|33202.9|33198.1|33157.9|33153.1|33204.9|33200.1|33150.9|33146.1|475
1646960100000|2022-03-11 00:55:00|33158.4|33153.6|33153.4|33148.6|33158.4|33153.6|33141.9|33137.1|316
1646960400000|2022-03-11 01:00:00|33151.9|33147.1|33091.4|33086.6|33155.9|33151.1|33090.4|33085.6|602
1646960700000|2022-03-11 01:05:00|33091.9|33087.1|33117.9|33113.1|33127.9|33123.1|33081.4|33076.6|563
1646961000000|2022-03-11 01:10:00|33118.9|33114.1|33122.4|33117.6|33131.4|33126.6|33106.9|33102.1|287
1646961300000|2022-03-11 01:15:00|33122.9|33118.1|33137.9|33133.1|33149.4|33144.6|33118.4|33113.6|342
1646961600000|2022-03-11 01:20:00|33136.9|33132.1|33084.9|33080.1|33140.9|33136.1|33082.4|33077.6|386
1646961900000|2022-03-11 01:25:00|33083.9|33079.1|33089.4|33084.6|33097.4|33092.6|33061.9|33057.1|631
1646962200000|2022-03-11 01:30:00|33089.9|33085.1|33074.9|33070.1|33090.9|33086.1|33054.4|33049.6|677
1646962500000|2022-03-11 01:35:00|33074.4|33069.6|33082.9|33078.1|33089.4|33084.6|33067.9|33063.1|445
1646962800000|2022-03-11 01:40:00|33083.4|33078.6|33090.9|33086.1|33093.9|33089.1|33068.9|33064.1|308
1646963100000|2022-03-11 01:45:00|33090.4|33085.6|33088.4|33083.6|33103.9|33099.1|33080.4|33075.6|357
1646963400000|2022-03-11 01:50:00|33089.9|33085.1|33075.9|33071.1|33090.9|33086.1|33067.4|33062.6|293
1646963700000|2022-03-11 01:55:00|33076.4|33071.6|33067.9|33063.1|33079.4|33074.6|33064.4|33059.6|190
1646964000000|2022-03-11 02:00:00|33069.9|33065.1|33094.9|33090.1|33096.9|33092.1|33060.4|33055.6|435
1646964300000|2022-03-11 02:05:00|33096.9|33092.1|33107.9|33103.1|33118.9|33114.1|33083.9|33079.1|379
1646964600000|2022-03-11 02:10:00|33107.4|33102.6|33110.4|33105.6|33113.9|33109.1|33100.4|33095.6|163
1646964900000|2022-03-11 02:15:00|33110.9|33106.1|33103.9|33099.1|33111.4|33106.6|33098.4|33093.6|148
1646965200000|2022-03-11 02:20:00|33103.4|33098.6|33081.9|33077.1|33103.9|33099.1|33080.4|33075.6|189
1646965500000|2022-03-11 02:25:00|33081.4|33076.6|33074.9|33070.1|33084.9|33080.1|33050.4|33045.6|286
1646965800000|2022-03-11 02:30:00|33075.4|33070.6|33082.9|33078.1|33090.9|33086.1|33060.9|33056.1|202
1646966100000|2022-03-11 02:35:00|33083.4|33078.6|33095.4|33090.6|33095.9|33091.1|33078.4|33073.6|120
1646966400000|2022-03-11 02:40:00|33094.9|33090.1|33093.9|33089.1|33110.9|33106.1|33089.9|33085.1|211
1646966700000|2022-03-11 02:45:00|33093.4|33088.6|33082.9|33078.1|33099.9|33095.1|33076.4|33071.6|293
1646967000000|2022-03-11 02:50:00|33082.4|33077.6|33111.9|33107.1|33112.9|33108.1|33073.9|33069.1|278
1646967300000|2022-03-11 02:55:00|33111.4|33106.6|33090.4|33085.6|33112.4|33107.6|33088.4|33083.6|237
1646967600000|2022-03-11 03:00:00|33090.9|33086.1|33090.9|33086.1|33100.9|33096.1|33083.9|33079.1|122
1646967900000|2022-03-11 03:05:00|33091.4|33086.6|33075.9|33071.1|33092.9|33088.1|33074.9|33070.1|121
1646968200000|2022-03-11 03:10:00|33075.4|33070.6|33057.9|33053.1|33079.4|33074.6|33055.9|33051.1|220
1646968500000|2022-03-11 03:15:00|33058.4|33053.6|33048.9|33044.1|33058.9|33054.1|33030.9|33026.1|438
1646968800000|2022-03-11 03:20:00|33048.4|33043.6|33046.9|33042.1|33056.4|33051.6|33039.4|33034.6|143
1646969100000|2022-03-11 03:25:00|33046.4|33041.6|33048.9|33044.1|33057.4|33052.6|33040.9|33036.1|136
1646969400000|2022-03-11 03:30:00|33049.4|33044.6|33046.9|33042.1|33053.4|33048.6|33015.9|33011.1|433
1646969700000|2022-03-11 03:35:00|33047.4|33042.6|33033.4|33028.6|33058.9|33054.1|33026.4|33021.6|285
1646970000000|2022-03-11 03:40:00|33032.9|33028.1|33046.9|33042.1|33055.9|33051.1|33030.9|33026.1|191
1646970300000|2022-03-11 03:45:00|33047.4|33042.6|33049.4|33044.6|33056.9|33052.1|33036.4|33031.6|182
1646970600000|2022-03-11 03:50:00|33048.9|33044.1|33068.4|33063.6|33071.4|33066.6|33041.4|33036.6|162
1646970900000|2022-03-11 03:55:00|33068.9|33064.1|33070.9|33066.1|33075.9|33071.1|33055.9|33051.1|155
1646971200000|2022-03-11 04:00:00|33071.4|33066.6|33066.4|33061.6|33080.9|33076.1|33065.4|33060.6|175
1646971500000|2022-03-11 04:05:00|33066.9|33062.1|33082.4|33077.6|33085.4|33080.6|33064.9|33060.1|144
1646971800000|2022-03-11 04:10:00|33081.9|33077.1|33052.4|33047.6|33082.9|33078.1|33044.9|33040.1|135
1646972100000|2022-03-11 04:15:00|33051.9|33047.1|33066.9|33062.1|33077.9|33073.1|33049.9|33045.1|139
1646972400000|2022-03-11 04:20:00|33068.9|33064.1|33080.4|33075.6|33086.4|33081.6|33068.9|33064.1|136
1646972700000|2022-03-11 04:25:00|33080.9|33076.1|33069.4|33064.6|33080.9|33076.1|33067.4|33062.6|75
1646973000000|2022-03-11 04:30:00|33069.9|33065.1|33067.4|33062.6|33077.9|33073.1|33061.9|33057.1|81
1646973300000|2022-03-11 04:35:00|33067.9|33063.1|33066.9|33062.1|33072.4|33067.6|33058.9|33054.1|73
1646973600000|2022-03-11 04:40:00|33067.4|33062.6|33075.9|33071.1|33077.9|33073.1|33058.9|33054.1|82
1646973900000|2022-03-11 04:45:00|33075.4|33070.6|33068.9|33064.1|33076.9|33072.1|33064.4|33059.6|61
1646974200000|2022-03-11 04:50:00|33068.4|33063.6|33058.4|33053.6|33080.4|33075.6|33057.9|33053.1|84
1646974500000|2022-03-11 04:55:00|33058.9|33054.1|33057.4|33052.6|33063.4|33058.6|33051.4|33046.6|91
1646974800000|2022-03-11 05:00:00|33057.9|33053.1|33049.9|33045.1|33059.9|33055.1|33035.4|33030.6|205
1646975100000|2022-03-11 05:05:00|33049.4|33044.6|33037.4|33032.6|33049.9|33045.1|33027.9|33023.1|161
1646975400000|2022-03-11 05:10:00|33037.9|33033.1|33038.4|33033.6|33043.9|33039.1|33023.4|33018.6|72
1646975700000|2022-03-11 05:15:00|33038.9|33034.1|33037.9|33033.1|33043.9|33039.1|33031.4|33026.6|62
1646976000000|2022-03-11 05:20:00|33037.4|33032.6|33033.9|33029.1|33043.4|33038.6|33025.4|33020.6|56
1646976300000|2022-03-11 05:25:00|33034.4|33029.6|33050.4|33045.6|33053.9|33049.1|33034.4|33029.6|56
1646976600000|2022-03-11 05:30:00|33049.9|33045.1|33068.9|33064.1|33074.9|33070.1|33041.4|33036.6|134
1646976900000|2022-03-11 05:35:00|33068.4|33063.6|33108.9|33104.1|33114.9|33110.1|33063.4|33058.6|192
1646977200000|2022-03-11 05:40:00|33109.4|33104.6|33104.9|33100.1|33115.4|33110.6|33098.9|33094.1|202
1646977500000|2022-03-11 05:45:00|33104.4|33099.6|33121.9|33117.1|33125.4|33120.6|33104.4|33099.6|78
1646977800000|2022-03-11 05:50:00|33122.4|33117.6|33142.9|33138.1|33145.4|33140.6|33116.9|33112.1|126
1646978100000|2022-03-11 05:55:00|33142.4|33137.6|33156.9|33152.1|33179.4|33174.6|33141.9|33137.1|284
1646978400000|2022-03-11 06:00:00|33152.9|33148.1|33201.9|33197.1|33204.4|33199.6|33137.4|33132.6|248
1646978700000|2022-03-11 06:05:00|33202.4|33197.6|33210.9|33206.1|33224.4|33219.6|33197.4|33192.6|209
1646979000000|2022-03-11 06:10:00|33210.4|33205.6|33210.9|33206.1|33225.9|33221.1|33203.4|33198.6|116
1646979300000|2022-03-11 06:15:00|33211.4|33206.6|33208.9|33204.1|33220.4|33215.6|33199.4|33194.6|192
1646979600000|2022-03-11 06:20:00|33209.4|33204.6|33196.9|33192.1|33217.9|33213.1|33194.4|33189.6|96
1646979900000|2022-03-11 06:25:00|33197.4|33192.6|33225.4|33220.6|33233.4|33228.6|33196.4|33191.6|594
1646980200000|2022-03-11 06:30:00|33224.9|33220.1|33197.9|33193.1|33228.4|33223.6|33197.4|33192.6|136
1646980500000|2022-03-11 06:35:00|33198.4|33193.6|33210.4|33205.6|33212.4|33207.6|33189.9|33185.1|146
1646980800000|2022-03-11 06:40:00|33209.9|33205.1|33225.9|33221.1|33234.9|33230.1|33208.4|33203.6|157
1646981100000|2022-03-11 06:45:00|33226.4|33221.6|33224.4|33219.6|33238.4|33233.6|33214.4|33209.6|243
1646981400000|2022-03-11 06:50:00|33223.9|33219.1|33225.9|33221.1|33227.4|33222.6|33216.9|33212.1|165
1646981700000|2022-03-11 06:55:00|33226.4|33221.6|33220.9|33216.1|33232.9|33228.1|33216.4|33211.6|206
1646982000000|2022-03-11 07:00:00|33220.3|33216.7|33278.3|33274.7|33287.8|33284.2|33219.8|33216.2|731
1646982300000|2022-03-11 07:05:00|33278.8|33275.2|33308.8|33305.2|33333.8|33330.2|33278.8|33275.2|690
1646982600000|2022-03-11 07:10:00|33309.3|33305.7|33295.8|33292.2|33321.8|33318.2|33289.3|33285.7|486
1646982900000|2022-03-11 07:15:00|33295.3|33291.7|33278.3|33274.7|33299.8|33296.2|33275.3|33271.7|368
1646983200000|2022-03-11 07:20:00|33277.8|33274.2|33247.3|33243.7|33282.3|33278.7|33243.8|33240.2|340
1646983500000|2022-03-11 07:25:00|33248.3|33244.7|33264.3|33260.7|33270.8|33267.2|33238.8|33235.2|256
1646983800000|2022-03-11 07:30:00|33264.8|33261.2|33226.3|33222.7|33264.8|33261.2|33223.8|33220.2|299
1646984100000|2022-03-11 07:35:00|33225.8|33222.2|33210.8|33207.2|33237.3|33233.7|33198.3|33194.7|288
1646984400000|2022-03-11 07:40:00|33211.3|33207.7|33228.8|33225.2|33240.8|33237.2|33210.3|33206.7|320
1646984700000|2022-03-11 07:45:00|33229.3|33225.7|33204.3|33200.7|33250.3|33246.7|33199.3|33195.7|266
1646985000000|2022-03-11 07:50:00|33203.8|33200.2|33203.8|33200.2|33214.8|33211.2|33200.8|33197.2|115
1646985300000|2022-03-11 07:55:00|33203.3|33199.7|33205.8|33202.2|33210.8|33207.2|33166.3|33162.7|307
1646985600000|2022-03-11 08:00:00|33203.8|33200.2|33174.3|33170.7|33228.8|33225.2|33171.8|33168.2|565
1646985900000|2022-03-11 08:05:00|33174.8|33171.2|33168.3|33164.7|33200.3|33196.7|33152.8|33149.2|458
1646986200000|2022-03-11 08:10:00|33168.8|33165.2|33180.3|33176.7|33200.3|33196.7|33168.3|33164.7|281
1646986500000|2022-03-11 08:15:00|33180.8|33177.2|33091.3|33087.7|33189.8|33186.2|33081.8|33078.2|480
1646986800000|2022-03-11 08:20:00|33092.3|33088.7|33112.8|33109.2|33120.3|33116.7|33073.3|33069.7|564
1646987100000|2022-03-11 08:25:00|33112.3|33108.7|33112.8|33109.2|33142.3|33138.7|33092.3|33088.7|401
1646987400000|2022-03-11 08:30:00|33112.3|33108.7|33102.8|33099.2|33141.8|33138.2|33094.3|33090.7|182
1646987700000|2022-03-11 08:35:00|33102.3|33098.7|33136.3|33132.7|33138.3|33134.7|33100.8|33097.2|149
1646988000000|2022-03-11 08:40:00|33135.8|33132.2|33153.3|33149.7|33162.3|33158.7|33119.3|33115.7|315
1646988300000|2022-03-11 08:45:00|33153.8|33150.2|33193.8|33190.2|33200.3|33196.7|33153.8|33150.2|332
1646988600000|2022-03-11 08:50:00|33193.3|33189.7|33158.3|33154.7|33205.3|33201.7|33155.3|33151.7|312
1646988900000|2022-03-11 08:55:00|33157.3|33153.7|33161.3|33157.7|33188.3|33184.7|33153.3|33149.7|215
1646989200000|2022-03-11 09:00:00|33160.8|33157.2|33179.8|33176.2|33189.3|33185.7|33158.8|33155.2|177
1646989500000|2022-03-11 09:05:00|33180.3|33176.7|33204.3|33200.7|33227.3|33223.7|33176.8|33173.2|325
1646989800000|2022-03-11 09:10:00|33203.8|33200.2|33245.3|33241.7|33249.3|33245.7|33202.8|33199.2|173
1646990100000|2022-03-11 09:15:00|33245.8|33242.2|33234.8|33231.2|33250.3|33246.7|33225.3|33221.7|204
1646990400000|2022-03-11 09:20:00|33234.3|33230.7|33247.3|33243.7|33263.8|33260.2|33232.8|33229.2|292
1646990700000|2022-03-11 09:25:00|33246.8|33243.2|33228.3|33224.7|33257.3|33253.7|33227.8|33224.2|238
1646991000000|2022-03-11 09:30:00|33228.8|33225.2|33222.3|33218.7|33240.3|33236.7|33203.3|33199.7|273
1646991300000|2022-03-11 09:35:00|33221.8|33218.2|33203.3|33199.7|33228.8|33225.2|33200.3|33196.7|174
1646991600000|2022-03-11 09:40:00|33203.8|33200.2|33210.3|33206.7|33211.8|33208.2|33190.3|33186.7|102
1646991900000|2022-03-11 09:45:00|33211.3|33207.7|33246.8|33243.2|33247.8|33244.2|33211.3|33207.7|144
1646992200000|2022-03-11 09:50:00|33247.3|33243.7|33258.3|33254.7|33275.3|33271.7|33231.8|33228.2|264
1646992500000|2022-03-11 09:55:00|33259.3|33255.7|33253.8|33250.2|33263.3|33259.7|33249.8|33246.2|116
1646992800000|2022-03-11 10:00:00|33254.3|33250.7|33325.8|33322.2|33325.8|33322.2|33253.8|33250.2|429
1646993100000|2022-03-11 10:05:00|33325.3|33321.7|33303.8|33300.2|33342.3|33338.7|33298.8|33295.2|326
1646993400000|2022-03-11 10:10:00|33303.3|33299.7|33283.8|33280.2|33304.8|33301.2|33283.3|33279.7|140
1646993700000|2022-03-11 10:15:00|33283.3|33279.7|33285.8|33282.2|33298.8|33295.2|33278.3|33274.7|158
1646994000000|2022-03-11 10:20:00|33284.3|33280.7|33297.3|33293.7|33297.3|33293.7|33276.3|33272.7|105
1646994300000|2022-03-11 10:25:00|33297.8|33294.2|33327.3|33323.7|33334.3|33330.7|33296.8|33293.2|165
1646994600000|2022-03-11 10:30:00|33327.8|33324.2|33305.3|33301.7|33330.3|33326.7|33298.8|33295.2|172
1646994900000|2022-03-11 10:35:00|33305.8|33302.2|33281.8|33278.2|33307.8|33304.2|33278.3|33274.7|128
1646995200000|2022-03-11 10:40:00|33281.3|33277.7|33261.3|33257.7|33283.8|33280.2|33250.3|33246.7|204
1646995500000|2022-03-11 10:45:00|33260.8|33257.2|33283.3|33279.7|33283.8|33280.2|33255.3|33251.7|81
1646995800000|2022-03-11 10:50:00|33282.8|33279.2|33247.3|33243.7|33283.8|33280.2|33242.3|33238.7|121
1646996100000|2022-03-11 10:55:00|33246.8|33243.2|33275.8|33272.2|33293.3|33289.7|33243.8|33240.2|218
1646996400000|2022-03-11 11:00:00|33276.3|33272.7|33285.8|33282.2|33289.3|33285.7|33271.3|33267.7|117
1646996700000|2022-03-11 11:05:00|33285.3|33281.7|33279.8|33276.2|33295.3|33291.7|33265.8|33262.2|97
1646997000000|2022-03-11 11:10:00|33280.8|33277.2|33265.3|33261.7|33288.8|33285.2|33257.8|33254.2|86
1646997300000|2022-03-11 11:15:00|33265.8|33262.2|33259.3|33255.7|33278.3|33274.7|33253.8|33250.2|62
1646997600000|2022-03-11 11:20:00|33258.8|33255.2|33476.8|33473.2|33506.3|33502.7|33241.3|33237.7|1923
1646997900000|2022-03-11 11:25:00|33479.3|33475.7|33593.8|33590.2|33700.3|33696.7|33469.8|33466.2|3724
1646998200000|2022-03-11 11:30:00|33581.3|33577.7|33608.8|33605.2|33637.8|33634.2|33522.3|33518.7|1692
1646998500000|2022-03-11 11:35:00|33609.3|33605.7|33534.8|33531.2|33613.3|33609.7|33510.3|33506.7|869
1646998800000|2022-03-11 11:40:00|33534.3|33530.7|33562.3|33558.7|33617.3|33613.7|33531.3|33527.7|962
1646999100000|2022-03-11 11:45:00|33561.8|33558.2|33561.3|33557.7|33603.3|33599.7|33524.3|33520.7|790
1646999400000|2022-03-11 11:50:00|33560.8|33557.2|33518.3|33514.7|33562.3|33558.7|33477.8|33474.2|807
1646999700000|2022-03-11 11:55:00|33517.8|33514.2|33569.3|33565.7|33577.3|33573.7|33508.3|33504.7|473
1647000000000|2022-03-11 12:00:00|33568.8|33565.2|33573.3|33569.7|33574.8|33571.2|33528.8|33525.2|737
1647000300000|2022-03-11 12:05:00|33573.8|33570.2|33567.3|33563.7|33576.3|33572.7|33542.3|33538.7|320
1647000600000|2022-03-11 12:10:00|33566.8|33563.2|33560.3|33556.7|33596.8|33593.2|33552.3|33548.7|464
1647000900000|2022-03-11 12:15:00|33560.8|33557.2|33552.8|33549.2|33582.8|33579.2|33551.3|33547.7|267
1647001200000|2022-03-11 12:20:00|33552.3|33548.7|33558.8|33555.2|33577.8|33574.2|33550.3|33546.7|191
1647001500000|2022-03-11 12:25:00|33559.3|33555.7|33528.3|33524.7|33559.8|33556.2|33509.3|33505.7|309
1647001800000|2022-03-11 12:30:00|33527.8|33524.2|33556.8|33553.2|33560.3|33556.7|33523.8|33520.2|279
1647002100000|2022-03-11 12:35:00|33556.3|33552.7|33571.8|33568.2|33572.8|33569.2|33531.3|33527.7|269
1647002400000|2022-03-11 12:40:00|33571.3|33567.7|33554.8|33551.2|33574.3|33570.7|33539.8|33536.2|184
1647002700000|2022-03-11 12:45:00|33555.3|33551.7|33524.3|33520.7|33555.8|33552.2|33510.3|33506.7|230
1647003000000|2022-03-11 12:50:00|33523.8|33520.2|33480.3|33476.7|33523.8|33520.2|33479.8|33476.2|287
1647003300000|2022-03-11 12:55:00|33480.8|33477.2|33475.3|33471.7|33489.8|33486.2|33441.3|33437.7|471
1647003600000|2022-03-11 13:00:00|33474.8|33471.2|33473.8|33470.2|33496.3|33492.7|33454.3|33450.7|436
1647003900000|2022-03-11 13:05:00|33474.3|33470.7|33485.3|33481.7|33492.8|33489.2|33458.3|33454.7|326
1647004200000|2022-03-11 13:10:00|33484.3|33480.7|33451.3|33447.7|33494.8|33491.2|33434.3|33430.7|473
1647004500000|2022-03-11 13:15:00|33450.8|33447.2|33429.3|33425.7|33464.8|33461.2|33419.8|33416.2|379
1647004800000|2022-03-11 13:20:00|33428.8|33425.2|33455.3|33451.7|33459.3|33455.7|33417.3|33413.7|356
1647005100000|2022-03-11 13:25:00|33455.8|33452.2|33484.8|33481.2|33485.3|33481.7|33446.3|33442.7|200
1647005400000|2022-03-11 13:30:00|33484.3|33480.7|33458.3|33454.7|33496.8|33493.2|33445.8|33442.2|393
1647005700000|2022-03-11 13:35:00|33457.8|33454.2|33469.3|33465.7|33477.3|33473.7|33442.8|33439.2|312
1647006000000|2022-03-11 13:40:00|33468.8|33465.2|33429.3|33425.7|33468.8|33465.2|33425.8|33422.2|458
1647006300000|2022-03-11 13:45:00|33429.8|33426.2|33415.8|33412.2|33449.3|33445.7|33409.3|33405.7|475
1647006600000|2022-03-11 13:50:00|33416.8|33413.2|33425.8|33422.2|33440.3|33436.7|33414.8|33411.2|224
1647006900000|2022-03-11 13:55:00|33425.3|33421.7|33397.8|33394.2|33428.8|33425.2|33391.8|33388.2|550
1647007200000|2022-03-11 14:00:00|33403.8|33400.2|33393.3|33389.7|33420.3|33416.7|33390.8|33387.2|379
1647007500000|2022-03-11 14:05:00|33392.8|33389.2|33373.3|33369.7|33398.8|33395.2|33365.8|33362.2|573
1647007800000|2022-03-11 14:10:00|33374.8|33371.2|33358.8|33355.2|33375.3|33371.7|33348.8|33345.2|345
1647008100000|2022-03-11 14:15:00|33359.3|33355.7|33385.8|33382.2|33392.3|33388.7|33359.3|33355.7|365
1647008400000|2022-03-11 14:20:00|33386.3|33382.7|33390.3|33386.7|33405.8|33402.2|33360.3|33356.7|638
1647008700000|2022-03-11 14:25:00|33390.8|33387.2|33346.8|33343.2|33393.3|33389.7|33342.8|33339.2|625
1647009000000|2022-03-11 14:30:00|33346.2|33343.8|33445.7|33443.3|33482.2|33479.8|33339.2|33336.8|3618
1647009300000|2022-03-11 14:35:00|33446.2|33443.8|33429.7|33427.3|33495.2|33492.8|33426.7|33424.3|2370
1647009600000|2022-03-11 14:40:00|33428.7|33426.3|33444.7|33442.3|33477.2|33474.8|33388.7|33386.3|3396
1647009900000|2022-03-11 14:45:00|33443.7|33441.3|33495.2|33492.8|33511.7|33509.3|33440.7|33438.3|2180
1647010200000|2022-03-11 14:50:00|33496.2|33493.8|33429.7|33427.3|33519.2|33516.8|33422.7|33420.3|2091
1647010500000|2022-03-11 14:55:00|33429.2|33426.8|33421.2|33418.8|33439.7|33437.3|33367.7|33365.3|1906
1647010800000|2022-03-11 15:00:00|33410.2|33407.8|33298.2|33295.8|33412.2|33409.8|33272.7|33270.3|3228
1647011100000|2022-03-11 15:05:00|33298.7|33296.3|33235.2|33232.8|33325.7|33323.3|33219.7|33217.3|2349
1647011400000|2022-03-11 15:10:00|33235.5|33233.1|33285|33282.6|33317.5|33315.1|33230.5|33228.1|1869
1647011700000|2022-03-11 15:15:00|33285.5|33283.1|33293|33290.6|33321|33318.6|33262|33259.6|1486
1647012000000|2022-03-11 15:20:00|33292.5|33290.1|33279.5|33277.1|33307|33304.6|33241|33238.6|1204
1647012300000|2022-03-11 15:25:00|33280|33277.6|33316|33313.6|33362|33359.6|33280|33277.6|2066
1647012600000|2022-03-11 15:30:00|33315|33312.6|33293.5|33291.1|33339|33336.6|33265.5|33263.1|1398
1647012900000|2022-03-11 15:35:00|33293|33290.6|33343.5|33341.1|33355|33352.6|33290.5|33288.1|1787
1647013200000|2022-03-11 15:40:00|33343|33340.6|33344.5|33342.1|33398|33395.6|33330.5|33328.1|1630
1647013500000|2022-03-11 15:45:00|33345|33342.6|33360.5|33358.1|33369.5|33367.1|33328|33325.6|821
1647013800000|2022-03-11 15:50:00|33360|33357.6|33400.5|33398.1|33419.5|33417.1|33358|33355.6|1371
1647014100000|2022-03-11 15:55:00|33400|33397.6|33431|33428.6|33438.5|33436.1|33380.5|33378.1|1089
1647014400000|2022-03-11 16:00:00|33431.5|33429.1|33397|33394.6|33437.5|33435.1|33393|33390.6|1406
1647014700000|2022-03-11 16:05:00|33397.5|33395.1|33362.5|33360.1|33403|33400.6|33357|33354.6|759
1647015000000|2022-03-11 16:10:00|33363|33360.6|33342|33339.6|33369|33366.6|33325.5|33323.1|749
1647015300000|2022-03-11 16:15:00|33343.5|33341.1|33359.5|33357.1|33374.5|33372.1|33328|33325.6|899
1647015600000|2022-03-11 16:20:00|33360.5|33358.1|33366.5|33364.1|33394.5|33392.1|33343.5|33341.1|1035
1647015900000|2022-03-11 16:25:00|33367|33364.6|33344.5|33342.1|33371.5|33369.1|33332|33329.6|704
1647016200000|2022-03-11 16:30:00|33343.5|33341.1|33269.5|33267.1|33347.5|33345.1|33259|33256.6|1216
1647016500000|2022-03-11 16:35:00|33267.5|33265.1|33314|33311.6|33318.5|33316.1|33258.5|33256.1|979
1647016800000|2022-03-11 16:40:00|33313.5|33311.1|33296.5|33294.1|33326.5|33324.1|33239.5|33237.1|2612
1647017100000|2022-03-11 16:45:00|33296|33293.6|33292.5|33290.1|33325.5|33323.1|33261|33258.6|971
1647017400000|2022-03-11 16:50:00|33292|33289.6|33275.5|33273.1|33292|33289.6|33244.5|33242.1|1550
1647017700000|2022-03-11 16:55:00|33275|33272.6|33257|33254.6|33290.5|33288.1|33239|33236.6|803
1647018000000|2022-03-11 17:00:00|33258|33255.6|33248.5|33246.1|33258|33255.6|33199|33196.6|1159
1647018300000|2022-03-11 17:05:00|33245.5|33243.1|33195|33192.6|33269.5|33267.1|33186.5|33184.1|1287
1647018600000|2022-03-11 17:10:00|33194.5|33192.1|33199.5|33197.1|33237.5|33235.1|33188|33185.6|952
1647018900000|2022-03-11 17:15:00|33200|33197.6|33264|33261.6|33264.5|33262.1|33198|33195.6|729
1647019200000|2022-03-11 17:20:00|33263.5|33261.1|33238|33235.6|33279|33276.6|33226.5|33224.1|620
1647019500000|2022-03-11 17:25:00|33238.5|33236.1|33176|33173.6|33243.5|33241.1|33173.5|33171.1|607
1647019800000|2022-03-11 17:30:00|33176.5|33174.1|33194|33191.6|33207|33204.6|33171|33168.6|556
1647020100000|2022-03-11 17:35:00|33193.5|33191.1|33160|33157.6|33194.5|33192.1|33151.5|33149.1|878
1647020400000|2022-03-11 17:40:00|33160.5|33158.1|33210.5|33208.1|33210.5|33208.1|33157.5|33155.1|859
1647020700000|2022-03-11 17:45:00|33209.5|33207.1|33202|33199.6|33225.5|33223.1|33199.5|33197.1|562
1647021000000|2022-03-11 17:50:00|33201.5|33199.1|33229.5|33227.1|33236|33233.6|33198|33195.6|436
1647021300000|2022-03-11 17:55:00|33229|33226.6|33232.5|33230.1|33261.5|33259.1|33226|33223.6|944
1647021600000|2022-03-11 18:00:00|33234.5|33232.1|33250|33247.6|33261.5|33259.1|33213|33210.6|671
1647021900000|2022-03-11 18:05:00|33250.5|33248.1|33239|33236.6|33279.5|33277.1|33231|33228.6|643
1647022200000|2022-03-11 18:10:00|33238.5|33236.1|33226.5|33224.1|33250|33247.6|33220|33217.6|723
1647022500000|2022-03-11 18:15:00|33227|33224.6|33274.5|33272.1|33274.5|33272.1|33224.5|33222.1|614
1647022800000|2022-03-11 18:20:00|33274|33271.6|33284.5|33282.1|33287.5|33285.1|33260.5|33258.1|973
1647023100000|2022-03-11 18:25:00|33284|33281.6|33277|33274.6|33296|33293.6|33267|33264.6|1033
1647023400000|2022-03-11 18:30:00|33276.5|33274.1|33263|33260.6|33293|33290.6|33258|33255.6|495
1647023700000|2022-03-11 18:35:00|33262.5|33260.1|33249|33246.6|33284.5|33282.1|33247.5|33245.1|365
1647024000000|2022-03-11 18:40:00|33249.5|33247.1|33271.5|33269.1|33272.5|33270.1|33243.5|33241.1|290
1647024300000|2022-03-11 18:45:00|33271|33268.6|33304|33301.6|33305.5|33303.1|33269|33266.6|351
1647024600000|2022-03-11 18:50:00|33304.5|33302.1|33216|33213.6|33315.5|33313.1|33215.5|33213.1|1228
1647024900000|2022-03-11 18:55:00|33215.5|33213.1|33185.5|33183.1|33237|33234.6|33182.5|33180.1|535
1647025200000|2022-03-11 19:00:00|33186|33183.6|33214|33211.6|33216|33213.6|33159.5|33157.1|795
1647025500000|2022-03-11 19:05:00|33214.5|33212.1|33204.5|33202.1|33224.5|33222.1|33200|33197.6|453
1647025800000|2022-03-11 19:10:00|33205|33202.6|33206|33203.6|33217|33214.6|33182.5|33180.1|418
1647026100000|2022-03-11 19:15:00|33206.5|33204.1|33184.5|33182.1|33228.5|33226.1|33181|33178.6|427
1647026400000|2022-03-11 19:20:00|33184|33181.6|33198.5|33196.1|33205.5|33203.1|33169.5|33167.1|459
1647026700000|2022-03-11 19:25:00|33198|33195.6|33248.5|33246.1|33258.5|33256.1|33191.5|33189.1|645
1647027000000|2022-03-11 19:30:00|33248|33245.6|33225.5|33223.1|33254|33251.6|33218.5|33216.1|527
1647027300000|2022-03-11 19:35:00|33225|33222.6|33222.5|33220.1|33231.5|33229.1|33207.5|33205.1|401
1647027600000|2022-03-11 19:40:00|33222|33219.6|33170.5|33168.1|33225.5|33223.1|33166.5|33164.1|649
1647027900000|2022-03-11 19:45:00|33171|33168.6|33172|33169.6|33176.5|33174.1|33140.5|33138.1|572
1647028200000|2022-03-11 19:50:00|33171.5|33169.1|33125|33122.6|33171.5|33169.1|33089|33086.6|1140
1647028500000|2022-03-11 19:55:00|33128.5|33126.1|33132|33129.6|33144|33141.6|33112.5|33110.1|731
1647028800000|2022-03-11 20:00:00|33134|33131.6|33112|33109.6|33134|33131.6|33103|33100.6|425
1647029100000|2022-03-11 20:05:00|33110.5|33108.1|33092.5|33090.1|33126|33123.6|33086.5|33084.1|894
1647029400000|2022-03-11 20:10:00|33092|33089.6|33085|33082.6|33116|33113.6|33078.5|33076.1|418
1647029700000|2022-03-11 20:15:00|33084.5|33082.1|33123|33120.6|33132|33129.6|33083.5|33081.1|476
1647030000000|2022-03-11 20:20:00|33121.9|33119.5|33110.4|33108|33144.4|33142|33108.9|33106.5|450
1647030300000|2022-03-11 20:25:00|33106.9|33104.5|33084.9|33082.5|33119.4|33117|33080.4|33078|460
1647030600000|2022-03-11 20:30:00|33084.4|33082|33020.4|33018|33084.4|33082|33017.9|33015.5|1222
1647030900000|2022-03-11 20:35:00|33020.9|33018.5|33037.9|33035.5|33073.4|33071|33018.4|33016|818
1647031200000|2022-03-11 20:40:00|33037.4|33035|33022.4|33020|33059.9|33057.5|33010.9|33008.5|1017
1647031500000|2022-03-11 20:45:00|33021.9|33019.5|33003.9|33001.5|33034.4|33032|32992.4|32990|1270
1647031800000|2022-03-11 20:50:00|32999.4|32997|32975.4|32973|33033.9|33031.5|32964.4|32962|1581
1647032100000|2022-03-11 20:55:00|32975.9|32973.5|32948.9|32946.5|33020.4|33018|32914.4|32912|2448
1647032400000|2022-03-11 21:00:00|32941.4|32939|32970.6|32965.8|32971.6|32966.8|32928.1|32923.3|1230
1647032700000|2022-03-11 21:05:00|32970.1|32965.3|32968.6|32963.8|32978.6|32973.8|32958.1|32953.3|669
1647033000000|2022-03-11 21:10:00|32969.1|32964.3|32972.6|32967.8|32977.1|32972.3|32959.1|32954.3|210
1647033300000|2022-03-11 21:15:00|32972.1|32967.3|32965.1|32960.3|32972.1|32967.3|32959.1|32954.3|35
1647033600000|2022-03-11 21:20:00|32966.1|32961.3|32974.1|32969.3|32980.1|32975.3|32960.1|32955.3|131
1647033900000|2022-03-11 21:25:00|32973.1|32968.3|32973.6|32968.8|32977.1|32972.3|32965.6|32960.8|57
1647034200000|2022-03-11 21:30:00|32974.1|32969.3|32969.6|32964.8|32977.6|32972.8|32961.6|32956.8|98
1647034500000|2022-03-11 21:35:00|32970.1|32965.3|32966.6|32961.8|32980.6|32975.8|32966.6|32961.8|73
1647034800000|2022-03-11 21:40:00|32966.1|32961.3|32966.6|32961.8|32974.1|32969.3|32958.6|32953.8|90
1647035100000|2022-03-11 21:45:00|32969.6|32964.8|32978.1|32973.3|32978.6|32973.8|32955.6|32950.8|48
1647035400000|2022-03-11 21:50:00|32976.6|32971.8|32969.6|32964.8|32979.1|32974.3|32956.1|32951.3|84
1647035700000|2022-03-11 21:55:00|32968.1|32963.3|32964.9|32955.1|32969.1|32964.3|32953.6|32948.8|136
1647208800000|2022-03-13 22:00:00|33067.1|33062.3|33101.1|33096.3|33104.1|33099.3|33001.6|32996.8|283
1647209100000|2022-03-13 22:05:00|33102.1|33097.3|33083.1|33078.3|33103.1|33098.3|33072.6|33067.8|289
1647209400000|2022-03-13 22:10:00|33083.6|33078.8|33091.1|33086.3|33102.6|33097.8|33076.6|33071.8|108
1647209700000|2022-03-13 22:15:00|33090.6|33085.8|33065.6|33060.8|33096.1|33091.3|33061.1|33056.3|178
1647210000000|2022-03-13 22:20:00|33065.1|33060.3|33064.1|33059.3|33088.1|33083.3|33059.1|33054.3|114
1647210300000|2022-03-13 22:25:00|33064.6|33059.8|33074.1|33069.3|33079.6|33074.8|33043.6|33038.8|150
1647210600000|2022-03-13 22:30:00|33072.6|33067.8|33091.1|33086.3|33093.1|33088.3|33062.6|33057.8|110
1647210900000|2022-03-13 22:35:00|33088.1|33083.3|33075.6|33070.8|33104.6|33099.8|33073.1|33068.3|210
1647211200000|2022-03-13 22:40:00|33076.1|33071.3|33095.6|33090.8|33104.6|33099.8|33074.6|33069.8|156
1647211500000|2022-03-13 22:45:00|33094.6|33089.8|33062.1|33057.3|33101.6|33096.8|33059.6|33054.8|118
1647211800000|2022-03-13 22:50:00|33061.6|33056.8|33077.1|33072.3|33094.6|33089.8|33058.6|33053.8|119
1647212100000|2022-03-13 22:55:00|33080.1|33075.3|33122.1|33117.3|33123.6|33118.8|33079.1|33074.3|346
1647212400000|2022-03-13 23:00:00|33121.1|33116.3|33121.6|33116.8|33134.1|33129.3|33116.1|33111.3|333
1647212700000|2022-03-13 23:05:00|33122.1|33117.3|33115.6|33110.8|33128.1|33123.3|33108.6|33103.8|131
1647213000000|2022-03-13 23:10:00|33116.1|33111.3|33119.1|33114.3|33130.1|33125.3|33102.6|33097.8|142
1647213300000|2022-03-13 23:15:00|33119.6|33114.8|33108.6|33103.8|33137.6|33132.8|33107.1|33102.3|175
1647213600000|2022-03-13 23:20:00|33108.1|33103.3|33133.1|33128.3|33136.1|33131.3|33101.1|33096.3|139
1647213900000|2022-03-13 23:25:00|33132.6|33127.8|33175.1|33170.3|33188.1|33183.3|33132.6|33127.8|253
1647214200000|2022-03-13 23:30:00|33174.6|33169.8|33164.1|33159.3|33182.1|33177.3|33162.1|33157.3|115
1647214500000|2022-03-13 23:35:00|33162.6|33157.8|33164.6|33159.8|33164.6|33159.8|33146.6|33141.8|83
1647214800000|2022-03-13 23:40:00|33164.1|33159.3|33152.1|33147.3|33164.6|33159.8|33150.1|33145.3|46
1647215100000|2022-03-13 23:45:00|33152.6|33147.8|33186.1|33181.3|33196.6|33191.8|33152.6|33147.8|198
1647215400000|2022-03-13 23:50:00|33186.6|33181.8|33187.1|33182.3|33200.6|33195.8|33183.1|33178.3|129
1647215700000|2022-03-13 23:55:00|33186.6|33181.8|33171.1|33166.3|33191.6|33186.8|33168.1|33163.3|171
1647216000000|2022-03-14 00:00:00|33170.6|33165.8|33178.1|33173.3|33183.1|33178.3|33156.1|33151.3|214
1647216300000|2022-03-14 00:05:00|33178.6|33173.8|33166.1|33161.3|33194.1|33189.3|33161.1|33156.3|225
1647216600000|2022-03-14 00:10:00|33165.6|33160.8|33180.6|33175.8|33187.1|33182.3|33157.1|33152.3|150
1647216900000|2022-03-14 00:15:00|33181.1|33176.3|33203.1|33198.3|33205.1|33200.3|33181.1|33176.3|671
1647217200000|2022-03-14 00:20:00|33201.1|33196.3|33186.1|33181.3|33204.6|33199.8|33184.6|33179.8|278
1647217500000|2022-03-14 00:25:00|33186.6|33181.8|33172.6|33167.8|33188.1|33183.3|33172.6|33167.8|199
1647217800000|2022-03-14 00:30:00|33172.1|33167.3|33167.6|33162.8|33181.6|33176.8|33161.6|33156.8|240
1647218100000|2022-03-14 00:35:00|33167.1|33162.3|33124.6|33119.8|33167.1|33162.3|33115.1|33110.3|428
1647218400000|2022-03-14 00:40:00|33124.1|33119.3|33116.1|33111.3|33132.1|33127.3|33103.6|33098.8|332
1647218700000|2022-03-14 00:45:00|33115.6|33110.8|33140.6|33135.8|33142.1|33137.3|33107.6|33102.8|280
1647219000000|2022-03-14 00:50:00|33140.1|33135.3|33136.1|33131.3|33145.1|33140.3|33119.6|33114.8|177
1647219300000|2022-03-14 00:55:00|33133.6|33128.8|33136.1|33131.3|33155.6|33150.8|33122.6|33117.8|206
1647219600000|2022-03-14 01:00:00|33137.1|33132.3|33139.1|33134.3|33152.6|33147.8|33125.6|33120.8|212
1647219900000|2022-03-14 01:05:00|33139.6|33134.8|33141.1|33136.3|33142.6|33137.8|33125.1|33120.3|135
1647220200000|2022-03-14 01:10:00|33141.6|33136.8|33129.1|33124.3|33152.1|33147.3|33122.6|33117.8|180
1647220500000|2022-03-14 01:15:00|33128.6|33123.8|33161.6|33156.8|33172.6|33167.8|33126.6|33121.8|414
1647220800000|2022-03-14 01:20:00|33163.1|33158.3|33153.6|33148.8|33168.1|33163.3|33142.6|33137.8|189
1647221100000|2022-03-14 01:25:00|33155.1|33150.3|33158.1|33153.3|33159.6|33154.8|33146.1|33141.3|83
1647221400000|2022-03-14 01:30:00|33158.6|33153.8|33119.6|33114.8|33161.6|33156.8|33116.1|33111.3|266
1647221700000|2022-03-14 01:35:00|33120.1|33115.3|33139.1|33134.3|33150.1|33145.3|33117.1|33112.3|221
1647222000000|2022-03-14 01:40:00|33140.1|33135.3|33149.6|33144.8|33156.1|33151.3|33136.6|33131.8|113
1647222300000|2022-03-14 01:45:00|33149.1|33144.3|33116.1|33111.3|33152.1|33147.3|33115.6|33110.8|183
1647222600000|2022-03-14 01:50:00|33115.6|33110.8|33126.1|33121.3|33140.6|33135.8|33114.6|33109.8|148
1647222900000|2022-03-14 01:55:00|33126.6|33121.8|33132.1|33127.3|33139.1|33134.3|33114.1|33109.3|151
1647223200000|2022-03-14 02:00:00|33132.6|33127.8|33085.6|33080.8|33134.6|33129.8|33079.6|33074.8|362
1647223500000|2022-03-14 02:05:00|33085.1|33080.3|33087.6|33082.8|33104.1|33099.3|33083.1|33078.3|166
1647223800000|2022-03-14 02:10:00|33087.1|33082.3|33086.6|33081.8|33112.6|33107.8|33083.1|33078.3|140
1647224100000|2022-03-14 02:15:00|33086.1|33081.3|33075.6|33070.8|33091.1|33086.3|33071.1|33066.3|133
1647224400000|2022-03-14 02:20:00|33076.1|33071.3|33059.1|33054.3|33082.1|33077.3|33052.6|33047.8|237
1647224700000|2022-03-14 02:25:00|33058.6|33053.8|33063.6|33058.8|33065.6|33060.8|33051.1|33046.3|77
1647225000000|2022-03-14 02:30:00|33064.1|33059.3|33054.6|33049.8|33072.1|33067.3|33047.1|33042.3|257
1647225300000|2022-03-14 02:35:00|33054.1|33049.3|33064.6|33059.8|33066.1|33061.3|33041.1|33036.3|98
1647225600000|2022-03-14 02:40:00|33065.6|33060.8|33067.1|33062.3|33068.6|33063.8|33059.6|33054.8|24
1647225900000|2022-03-14 02:45:00|33066.6|33061.8|33069.6|33064.8|33071.1|33066.3|33049.1|33044.3|57
1647226200000|2022-03-14 02:50:00|33069.1|33064.3|33083.6|33078.8|33090.6|33085.8|33068.6|33063.8|85
1647226500000|2022-03-14 02:55:00|33082.6|33077.8|33083.1|33078.3|33094.1|33089.3|33075.6|33070.8|57
1647226800000|2022-03-14 03:00:00|33082.6|33077.8|33089.6|33084.8|33095.6|33090.8|33082.6|33077.8|37
1647227100000|2022-03-14 03:05:00|33090.1|33085.3|33062.6|33057.8|33090.1|33085.3|33060.6|33055.8|60
1647227400000|2022-03-14 03:10:00|33063.1|33058.3|33072.6|33067.8|33075.6|33070.8|33053.1|33048.3|71
1647227700000|2022-03-14 03:15:00|33072.1|33067.3|33090.1|33085.3|33092.6|33087.8|33067.6|33062.8|85
1647228000000|2022-03-14 03:20:00|33091.1|33086.3|33124.1|33119.3|33129.1|33124.3|33091.1|33086.3|202
1647228300000|2022-03-14 03:25:00|33124.6|33119.8|33123.1|33118.3|33129.1|33124.3|33116.6|33111.8|40
1647228600000|2022-03-14 03:30:00|33122.6|33117.8|33109.6|33104.8|33124.6|33119.8|33102.1|33097.3|107
1647228900000|2022-03-14 03:35:00|33110.6|33105.8|33098.1|33093.3|33117.1|33112.3|33096.1|33091.3|41
1647229200000|2022-03-14 03:40:00|33099.1|33094.3|33099.1|33094.3|33101.6|33096.8|33082.1|33077.3|73
1647229500000|2022-03-14 03:45:00|33098.6|33093.8|33086.6|33081.8|33109.1|33104.3|33083.6|33078.8|41
1647229800000|2022-03-14 03:50:00|33085.6|33080.8|33111.1|33106.3|33113.6|33108.8|33085.6|33080.8|37
1647230100000|2022-03-14 03:55:00|33110.6|33105.8|33110.1|33105.3|33116.6|33111.8|33106.6|33101.8|22
1647230400000|2022-03-14 04:00:00|33110.6|33105.8|33118.1|33113.3|33124.1|33119.3|33108.6|33103.8|49
1647230700000|2022-03-14 04:05:00|33118.6|33113.8|33116.6|33111.8|33121.1|33116.3|33114.6|33109.8|23
1647231000000|2022-03-14 04:10:00|33116.1|33111.3|33115.1|33110.3|33119.1|33114.3|33108.6|33103.8|14
1647231300000|2022-03-14 04:15:00|33114.6|33109.8|33121.6|33116.8|33123.1|33118.3|33114.6|33109.8|21
1647231600000|2022-03-14 04:20:00|33122.1|33117.3|33135.1|33130.3|33135.6|33130.8|33114.1|33109.3|63
1647231900000|2022-03-14 04:25:00|33134.6|33129.8|33122.1|33117.3|33141.1|33136.3|33118.1|33113.3|40
1647232200000|2022-03-14 04:30:00|33122.6|33117.8|33118.1|33113.3|33123.6|33118.8|33111.6|33106.8|94
1647232500000|2022-03-14 04:35:00|33118.6|33113.8|33117.6|33112.8|33119.6|33114.8|33112.6|33107.8|34
1647232800000|2022-03-14 04:40:00|33117.1|33112.3|33115.6|33110.8|33118.6|33113.8|33114.6|33109.8|14
1647233100000|2022-03-14 04:45:00|33116.1|33111.3|33107.6|33102.8|33127.6|33122.8|33107.1|33102.3|95
1647233400000|2022-03-14 04:50:00|33108.1|33103.3|33113.6|33108.8|33116.1|33111.3|33106.6|33101.8|5
1647233700000|2022-03-14 04:55:00|33114.1|33109.3|33127.1|33122.3|33143.6|33138.8|33114.1|33109.3|51
1647234000000|2022-03-14 05:00:00|33127.6|33122.8|33124.1|33119.3|33142.1|33137.3|33114.6|33109.8|172
1647234300000|2022-03-14 05:05:00|33124.6|33119.8|33187.1|33182.3|33193.6|33188.8|33119.1|33114.3|219
1647234600000|2022-03-14 05:10:00|33186.6|33181.8|33181.6|33176.8|33187.6|33182.8|33166.1|33161.3|106
1647234900000|2022-03-14 05:15:00|33182.1|33177.3|33172.1|33167.3|33187.6|33182.8|33168.1|33163.3|79
1647235200000|2022-03-14 05:20:00|33172.6|33167.8|33165.1|33160.3|33181.6|33176.8|33164.1|33159.3|51
1647235500000|2022-03-14 05:25:00|33165.6|33160.8|33169.6|33164.8|33172.6|33167.8|33156.6|33151.8|20
1647235800000|2022-03-14 05:30:00|33170.1|33165.3|33151.1|33146.3|33172.1|33167.3|33146.1|33141.3|38
1647236100000|2022-03-14 05:35:00|33150.6|33145.8|33154.6|33149.8|33158.6|33153.8|33148.6|33143.8|16
1647236400000|2022-03-14 05:40:00|33155.1|33150.3|33154.6|33149.8|33156.6|33151.8|33149.1|33144.3|43
1647236700000|2022-03-14 05:45:00|33155.6|33150.8|33159.6|33154.8|33160.6|33155.8|33151.1|33146.3|38
1647237000000|2022-03-14 05:50:00|33160.1|33155.3|33162.1|33157.3|33166.1|33161.3|33152.1|33147.3|58
1647237300000|2022-03-14 05:55:00|33162.6|33157.8|33145.6|33140.8|33174.1|33169.3|33144.6|33139.8|96
1647237600000|2022-03-14 06:00:00|33145|33141.4|33119.5|33115.9|33152.5|33148.9|33108.5|33104.9|279
1647237900000|2022-03-14 06:05:00|33119|33115.4|33119|33115.4|33126|33122.4|33109.5|33105.9|99
1647238200000|2022-03-14 06:10:00|33118.5|33114.9|33119|33115.4|33129|33125.4|33117|33113.4|64
1647238500000|2022-03-14 06:15:00|33118.5|33114.9|33173|33169.4|33177.5|33173.9|33110.5|33106.9|312
1647238800000|2022-03-14 06:20:00|33173.5|33169.9|33240|33236.4|33240.5|33236.9|33140.5|33136.9|429
1647239100000|2022-03-14 06:25:00|33240.5|33236.9|33225.5|33221.9|33259|33255.4|33221|33217.4|316
1647239400000|2022-03-14 06:30:00|33226.5|33222.9|33183|33179.4|33231|33227.4|33183|33179.4|209
1647239700000|2022-03-14 06:35:00|33183.5|33179.9|33228|33224.4|33230|33226.4|33182.5|33178.9|213
1647240000000|2022-03-14 06:40:00|33227.5|33223.9|33208|33204.4|33234.5|33230.9|33203.5|33199.9|100
1647240300000|2022-03-14 06:45:00|33207.5|33203.9|33216|33212.4|33225.5|33221.9|33203.5|33199.9|261
1647240600000|2022-03-14 06:50:00|33216.5|33212.9|33191.5|33187.9|33217|33213.4|33174|33170.4|268
1647240900000|2022-03-14 06:55:00|33191|33187.4|33210.5|33206.9|33213.5|33209.9|33179|33175.4|185
1647241200000|2022-03-14 07:00:00|33208.5|33204.9|33208|33204.4|33222.5|33218.9|33178|33174.4|369
1647241500000|2022-03-14 07:05:00|33208.5|33204.9|33209|33205.4|33222|33218.4|33169|33165.4|381
1647241800000|2022-03-14 07:10:00|33209.5|33205.9|33206.5|33202.9|33218.5|33214.9|33182|33178.4|239
1647242100000|2022-03-14 07:15:00|33206|33202.4|33219|33215.4|33221|33217.4|33188.5|33184.9|505
1647242400000|2022-03-14 07:20:00|33218.5|33214.9|33255.5|33251.9|33257|33253.4|33216|33212.4|593
1647242700000|2022-03-14 07:25:00|33256|33252.4|33212.5|33208.9|33265.5|33261.9|33202.5|33198.9|696
1647243000000|2022-03-14 07:30:00|33211.5|33207.9|33210.5|33206.9|33219.5|33215.9|33190|33186.4|551
1647243300000|2022-03-14 07:35:00|33210|33206.4|33206|33202.4|33239.5|33235.9|33203.5|33199.9|421
1647243600000|2022-03-14 07:40:00|33206.5|33202.9|33198.5|33194.9|33212.5|33208.9|33187.5|33183.9|334
1647243900000|2022-03-14 07:45:00|33198|33194.4|33161|33157.4|33206.5|33202.9|33158.5|33154.9|323
1647244200000|2022-03-14 07:50:00|33160.5|33156.9|33169|33165.4|33177|33173.4|33150.5|33146.9|371
1647244500000|2022-03-14 07:55:00|33169.5|33165.9|33178.5|33174.9|33179|33175.4|33152.5|33148.9|405
1647244800000|2022-03-14 08:00:00|33180|33176.4|33142.5|33138.9|33185.5|33181.9|33137|33133.4|1729
1647245100000|2022-03-14 08:05:00|33143|33139.4|33237.5|33233.9|33250|33246.4|33134.5|33130.9|1607
1647245400000|2022-03-14 08:10:00|33237|33233.4|33217.5|33213.9|33267.5|33263.9|33211|33207.4|1201
1647245700000|2022-03-14 08:15:00|33215.5|33211.9|33189.5|33185.9|33224|33220.4|33182.5|33178.9|614
1647246000000|2022-03-14 08:20:00|33190|33186.4|33206.5|33202.9|33220|33216.4|33182|33178.4|352
1647246300000|2022-03-14 08:25:00|33206|33202.4|33157.5|33153.9|33209.5|33205.9|33145.5|33141.9|369
1647246600000|2022-03-14 08:30:00|33158|33154.4|33146.5|33142.9|33158|33154.4|33123.5|33119.9|340
1647246900000|2022-03-14 08:35:00|33147|33143.4|33145.5|33141.9|33168|33164.4|33142.5|33138.9|332
1647247200000|2022-03-14 08:40:00|33146|33142.4|33147.5|33143.9|33162.5|33158.9|33136.5|33132.9|120
1647247500000|2022-03-14 08:45:00|33147|33143.4|33184.5|33180.9|33185.5|33181.9|33145.5|33141.9|167
1647247800000|2022-03-14 08:50:00|33185|33181.4|33149.5|33145.9|33215|33211.4|33134|33130.4|401
1647248100000|2022-03-14 08:55:00|33149|33145.4|33176.5|33172.9|33188.5|33184.9|33142.5|33138.9|165
1647248400000|2022-03-14 09:00:00|33176|33172.4|33224.5|33220.9|33230|33226.4|33170.5|33166.9|306
1647248700000|2022-03-14 09:05:00|33225|33221.4|33232.5|33228.9|33236|33232.4|33212.5|33208.9|328
1647249000000|2022-03-14 09:10:00|33233|33229.4|33225.5|33221.9|33263.5|33259.9|33218.5|33214.9|417
1647249300000|2022-03-14 09:15:00|33226.5|33222.9|33225.5|33221.9|33240.5|33236.9|33211|33207.4|255
1647249600000|2022-03-14 09:20:00|33225|33221.4|33203.5|33199.9|33249.5|33245.9|33202.5|33198.9|406
1647249900000|2022-03-14 09:25:00|33204|33200.4|33186|33182.4|33212|33208.4|33164|33160.4|468
1647250200000|2022-03-14 09:30:00|33185.5|33181.9|33211.5|33207.9|33215|33211.4|33178.5|33174.9|258
1647250500000|2022-03-14 09:35:00|33211|33207.4|33244.5|33240.9|33246|33242.4|33189.5|33185.9|337
1647250800000|2022-03-14 09:40:00|33244|33240.4|33265|33261.4|33305.5|33301.9|33235.5|33231.9|1133
1647251100000|2022-03-14 09:45:00|33263|33259.4|33285.5|33281.9|33299.5|33295.9|33250.5|33246.9|467
1647251400000|2022-03-14 09:50:00|33284.5|33280.9|33312.5|33308.9|33321.5|33317.9|33274|33270.4|675
1647251700000|2022-03-14 09:55:00|33313.5|33309.9|33326|33322.4|33351|33347.4|33310.5|33306.9|885
1647252000000|2022-03-14 10:00:00|33326.5|33322.9|33316.5|33312.9|33335|33331.4|33305.5|33301.9|583
1647252300000|2022-03-14 10:05:00|33317|33313.4|33285|33281.4|33323|33319.4|33281.5|33277.9|416
1647252600000|2022-03-14 10:10:00|33285.5|33281.9|33277.5|33273.9|33288|33284.4|33243.5|33239.9|492
1647252900000|2022-03-14 10:15:00|33278|33274.4|33281.5|33277.9|33293|33289.4|33270.5|33266.9|191
1647253200000|2022-03-14 10:20:00|33282|33278.4|33278.5|33274.9|33285.5|33281.9|33259.5|33255.9|339
1647253500000|2022-03-14 10:25:00|33279|33275.4|33279.5|33275.9|33289.5|33285.9|33262.5|33258.9|444
1647253800000|2022-03-14 10:30:00|33280|33276.4|33305.5|33301.9|33320|33316.4|33277.5|33273.9|392
1647254100000|2022-03-14 10:35:00|33306.5|33302.9|33277|33273.4|33307|33303.4|33271.5|33267.9|220
1647254400000|2022-03-14 10:40:00|33277.5|33273.9|33248|33244.4|33278|33274.4|33239.5|33235.9|247
1647254700000|2022-03-14 10:45:00|33248.5|33244.9|33261.5|33257.9|33271|33267.4|33245.5|33241.9|305
1647255000000|2022-03-14 10:50:00|33261|33257.4|33283|33279.4|33286|33282.4|33248|33244.4|158
1647255300000|2022-03-14 10:55:00|33282.5|33278.9|33312|33308.4|33312.5|33308.9|33275.5|33271.9|214
1647255600000|2022-03-14 11:00:00|33312.5|33308.9|33266.5|33262.9|33312.5|33308.9|33266.5|33262.9|476
1647255900000|2022-03-14 11:05:00|33267|33263.4|33236|33232.4|33282|33278.4|33235|33231.4|265
1647256200000|2022-03-14 11:10:00|33237.5|33233.9|33261|33257.4|33271.5|33267.9|33231.5|33227.9|320
1647256500000|2022-03-14 11:15:00|33261.5|33257.9|33270|33266.4|33279.5|33275.9|33245.5|33241.9|262
1647256800000|2022-03-14 11:20:00|33270.5|33266.9|33263.5|33259.9|33281.5|33277.9|33255|33251.4|158
1647257100000|2022-03-14 11:25:00|33263|33259.4|33206.5|33202.9|33264|33260.4|33187|33183.4|1135
1647257400000|2022-03-14 11:30:00|33206|33202.4|33176.5|33172.9|33215|33211.4|33171.5|33167.9|464
1647257700000|2022-03-14 11:35:00|33177|33173.4|33180.5|33176.9|33221|33217.4|33173|33169.4|438
1647258000000|2022-03-14 11:40:00|33181|33177.4|33173|33169.4|33213.5|33209.9|33168.5|33164.9|367
1647258300000|2022-03-14 11:45:00|33173.5|33169.9|33157.5|33153.9|33188|33184.4|33119.5|33115.9|679
1647258600000|2022-03-14 11:50:00|33158.5|33154.9|33132.5|33128.9|33171.5|33167.9|33130.5|33126.9|465
1647258900000|2022-03-14 11:55:00|33132|33128.4|33119|33115.4|33156.5|33152.9|33119|33115.4|685
1647259200000|2022-03-14 12:00:00|33114.5|33110.9|33156.5|33152.9|33161|33157.4|33104.5|33100.9|429
1647259500000|2022-03-14 12:05:00|33156|33152.4|33158.5|33154.9|33170|33166.4|33146.5|33142.9|229
1647259800000|2022-03-14 12:10:00|33157.5|33153.9|33148|33144.4|33159|33155.4|33137.5|33133.9|137
1647260100000|2022-03-14 12:15:00|33148.5|33144.9|33134.5|33130.9|33174.5|33170.9|33125.5|33121.9|398
1647260400000|2022-03-14 12:20:00|33135|33131.4|33085.5|33081.9|33140|33136.4|33081.5|33077.9|1288
1647260700000|2022-03-14 12:25:00|33086|33082.4|33087.5|33083.9|33111|33107.4|33080|33076.4|600
1647261000000|2022-03-14 12:30:00|33088|33084.4|33116.5|33112.9|33118.5|33114.9|33087|33083.4|453
1647261300000|2022-03-14 12:35:00|33116|33112.4|33112.5|33108.9|33116.5|33112.9|33086.5|33082.9|229
1647261600000|2022-03-14 12:40:00|33112|33108.4|33133|33129.4|33142.5|33138.9|33109.5|33105.9|335
1647261900000|2022-03-14 12:45:00|33132.5|33128.9|33110.5|33106.9|33143.5|33139.9|33108|33104.4|377
1647262200000|2022-03-14 12:50:00|33112.5|33108.9|33106|33102.4|33156|33152.4|33087.5|33083.9|740
1647262500000|2022-03-14 12:55:00|33105.5|33101.9|33173|33169.4|33181|33177.4|33089|33085.4|936
1647262800000|2022-03-14 13:00:00|33172.5|33168.9|33167|33163.4|33181.5|33177.9|33154.5|33150.9|734
1647263100000|2022-03-14 13:05:00|33168|33164.4|33150|33146.4|33171.5|33167.9|33143.5|33139.9|395
1647263400000|2022-03-14 13:10:00|33149|33145.4|33163|33159.4|33175.5|33171.9|33139|33135.4|320
1647263700000|2022-03-14 13:15:00|33163.5|33159.9|33171|33167.4|33194.5|33190.9|33155.5|33151.9|457
1647264000000|2022-03-14 13:20:00|33171.5|33167.9|33141.5|33137.9|33182|33178.4|33140|33136.4|329
1647264300000|2022-03-14 13:25:00|33141|33137.4|33105|33101.4|33146.5|33142.9|33103|33099.4|1412
1647264600000|2022-03-14 13:30:00|33104.4|33102|33083.4|33081|33196.9|33194.5|33081.9|33079.5|8404
1647264900000|2022-03-14 13:35:00|33082.9|33080.5|33018.9|33016.5|33105.9|33103.5|32999.9|32997.5|5076
1647265200000|2022-03-14 13:40:00|33018.4|33016|33126.9|33124.5|33135.9|33133.5|32971.9|32969.5|4093
1647265500000|2022-03-14 13:45:00|33124.4|33122|33082.4|33080|33140.9|33138.5|33066.9|33064.5|3401
1647265800000|2022-03-14 13:50:00|33082.9|33080.5|33115.4|33113|33137.9|33135.5|33081.4|33079|3618
1647266100000|2022-03-14 13:55:00|33114.9|33112.5|33166.9|33164.5|33176.4|33174|33092.4|33090|3503
1647266400000|2022-03-14 14:00:00|33166.4|33164|33141.9|33139.5|33212.9|33210.5|33115.9|33113.5|4515
1647266700000|2022-03-14 14:05:00|33148.4|33146|33202.9|33200.5|33206.9|33204.5|33108.4|33106|2830
1647267000000|2022-03-14 14:10:00|33203.4|33201|33241.9|33239.5|33258.4|33256|33183.9|33181.5|3039
1647267300000|2022-03-14 14:15:00|33242.4|33240|33242.4|33240|33256.4|33254|33224.4|33222|2895
1647267600000|2022-03-14 14:20:00|33241.9|33239.5|33271.9|33269.5|33272.4|33270|33229.9|33227.5|1935
1647267900000|2022-03-14 14:25:00|33271.4|33269|33261.4|33259|33298.9|33296.5|33243.4|33241|1874
1647268200000|2022-03-14 14:30:00|33262.9|33260.5|33255.9|33253.5|33277.9|33275.5|33234.9|33232.5|2476
1647268500000|2022-03-14 14:35:00|33256.4|33254|33289.9|33287.5|33305.4|33303|33255.9|33253.5|1825
1647268800000|2022-03-14 14:40:00|33289.4|33287|33296.9|33294.5|33317.9|33315.5|33273.4|33271|2009
1647269100000|2022-03-14 14:45:00|33292.9|33290.5|33317.9|33315.5|33346.9|33344.5|33286.4|33284|3520
1647269400000|2022-03-14 14:50:00|33318.4|33316|33361.9|33359.5|33378.9|33376.5|33300.4|33298|3207
1647269700000|2022-03-14 14:55:00|33362.9|33360.5|33391.9|33389.5|33397.9|33395.5|33336.4|33334|2438
1647270000000|2022-03-14 15:00:00|33392.9|33390.5|33370.9|33368.5|33406.4|33404|33352.9|33350.5|1788
1647270300000|2022-03-14 15:05:00|33371.9|33369.5|33353.9|33351.5|33388.9|33386.5|33344.9|33342.5|1930
1647270600000|2022-03-14 15:10:00|33354.4|33352|33328.5|33326.1|33361.9|33359.5|33321|33318.6|1001
1647270900000|2022-03-14 15:15:00|33329|33326.6|33331.5|33329.1|33349|33346.6|33321|33318.6|1023
1647271200000|2022-03-14 15:20:00|33332|33329.6|33305.5|33303.1|33332|33329.6|33290.5|33288.1|1167
1647271500000|2022-03-14 15:25:00|33306|33303.6|33293|33290.6|33314|33311.6|33287|33284.6|1005
1647271800000|2022-03-14 15:30:00|33294.5|33292.1|33289.5|33287.1|33299.5|33297.1|33276.5|33274.1|1072
1647272100000|2022-03-14 15:35:00|33289|33286.6|33264.5|33262.1|33289.5|33287.1|33243.5|33241.1|1481
1647272400000|2022-03-14 15:40:00|33264|33261.6|33201.5|33199.1|33265|33262.6|33182|33179.6|1522
1647272700000|2022-03-14 15:45:00|33202|33199.6|33161|33158.6|33205|33202.6|33156|33153.6|1302
1647273000000|2022-03-14 15:50:00|33160.5|33158.1|33203.5|33201.1|33210.5|33208.1|33150.5|33148.1|1321
1647273300000|2022-03-14 15:55:00|33201.5|33199.1|33199|33196.6|33206.5|33204.1|33175.5|33173.1|1086
1647273600000|2022-03-14 16:00:00|33198.5|33196.1|33132.5|33130.1|33198.5|33196.1|33127|33124.6|1916
1647273900000|2022-03-14 16:05:00|33133.5|33131.1|33110|33107.6|33173.5|33171.1|33104|33101.6|1595
1647274200000|2022-03-14 16:10:00|33109.5|33107.1|33090.5|33088.1|33125|33122.6|33075|33072.6|2279
1647274500000|2022-03-14 16:15:00|33086.5|33084.1|33136|33133.6|33139.5|33137.1|33086|33083.6|2580
1647274800000|2022-03-14 16:20:00|33136.5|33134.1|33147.5|33145.1|33151|33148.6|33106.5|33104.1|1464
1647275100000|2022-03-14 16:25:00|33147|33144.6|33163.5|33161.1|33163.5|33161.1|33130|33127.6|975
1647275400000|2022-03-14 16:30:00|33161.5|33159.1|33156|33153.6|33185.5|33183.1|33141.5|33139.1|1636
1647275700000|2022-03-14 16:35:00|33156.5|33154.1|33145|33142.6|33173.5|33171.1|33117.5|33115.1|1356
1647276000000|2022-03-14 16:40:00|33145.5|33143.1|33132|33129.6|33177.5|33175.1|33123.5|33121.1|918
1647276300000|2022-03-14 16:45:00|33131.5|33129.1|33097.5|33095.1|33137.5|33135.1|33078|33075.6|1523
1647276600000|2022-03-14 16:50:00|33097|33094.6|33038.5|33036.1|33110|33107.6|33037.5|33035.1|1606
1647276900000|2022-03-14 16:55:00|33038|33035.6|33037.5|33035.1|33075.5|33073.1|33033.5|33031.1|1283
1647277200000|2022-03-14 17:00:00|33038|33035.6|33000|32997.6|33049.5|33047.1|32998.5|32996.1|1444
1647277500000|2022-03-14 17:05:00|32999.5|32997.1|33002.5|33000.1|33046.5|33044.1|32998|32995.6|1341
1647277800000|2022-03-14 17:10:00|33002|32999.6|33022.5|33020.1|33027|33024.6|32997.5|32995.1|873
1647278100000|2022-03-14 17:15:00|33023|33020.6|33035.5|33033.1|33038.5|33036.1|33003.5|33001.1|843
1647278400000|2022-03-14 17:20:00|33036|33033.6|33032|33029.6|33041.5|33039.1|32994.5|32992.1|989
1647278700000|2022-03-14 17:25:00|33032.5|33030.1|33003.5|33001.1|33038.5|33036.1|32992.5|32990.1|729
1647279000000|2022-03-14 17:30:00|33004|33001.6|32977.5|32975.1|33015.5|33013.1|32928.5|32926.1|2480
1647279300000|2022-03-14 17:35:00|32978|32975.6|32895.5|32893.1|32978.5|32976.1|32881.5|32879.1|3520
1647279600000|2022-03-14 17:40:00|32895|32892.6|32891.2|32888.8|32908.5|32906.1|32864|32861.6|1673
1647279900000|2022-03-14 17:45:00|32890.7|32888.3|32844.2|32841.8|32918.2|32915.8|32835.2|32832.8|1422
1647280200000|2022-03-14 17:50:00|32843.7|32841.3|32879.2|32876.8|32896.2|32893.8|32843.2|32840.8|1444
1647280500000|2022-03-14 17:55:00|32878.7|32876.3|32864.2|32861.8|32913.2|32910.8|32858.7|32856.3|1131
1647280800000|2022-03-14 18:00:00|32864.7|32862.3|32866.2|32863.8|32873.2|32870.8|32849.7|32847.3|1385
1647281100000|2022-03-14 18:05:00|32865.7|32863.3|32882.7|32880.3|32907.7|32905.3|32862.2|32859.8|1319
1647281400000|2022-03-14 18:10:00|32882.2|32879.8|32889.2|32886.8|32895.7|32893.3|32863.2|32860.8|1009
1647281700000|2022-03-14 18:15:00|32888.7|32886.3|32846.2|32843.8|32891.2|32888.8|32840.2|32837.8|1637
1647282000000|2022-03-14 18:20:00|32846.7|32844.3|32831.2|32828.8|32869.2|32866.8|32815.7|32813.3|1283
1647282300000|2022-03-14 18:25:00|32831.7|32829.3|32824.2|32821.8|32847.2|32844.8|32816.7|32814.3|1139
1647282600000|2022-03-14 18:30:00|32823.7|32821.3|32866.2|32863.8|32868.2|32865.8|32820.2|32817.8|1438
1647282900000|2022-03-14 18:35:00|32866.7|32864.3|32891.7|32889.3|32906.2|32903.8|32864.2|32861.8|1064
1647283200000|2022-03-14 18:40:00|32892.2|32889.8|32881.2|32878.8|32898.7|32896.3|32864.7|32862.3|740
1647283500000|2022-03-14 18:45:00|32881.7|32879.3|32862.2|32859.8|32886.2|32883.8|32855.2|32852.8|610
1647283800000|2022-03-14 18:50:00|32862.7|32860.3|32923.2|32920.8|32925.2|32922.8|32848.2|32845.8|982
1647284100000|2022-03-14 18:55:00|32922.7|32920.3|32939.2|32936.8|32942.7|32940.3|32907.2|32904.8|1184
1647284400000|2022-03-14 19:00:00|32938.7|32936.3|32975.2|32972.8|32989.2|32986.8|32920.2|32917.8|2104
1647284700000|2022-03-14 19:05:00|32974.7|32972.3|32932.2|32929.8|32974.7|32972.3|32913.7|32911.3|1084
1647285000000|2022-03-14 19:10:00|32931.7|32929.3|32991.7|32989.3|33000.2|32997.8|32924.2|32921.8|1153
1647285300000|2022-03-14 19:15:00|32992.2|32989.8|32984.2|32981.8|33033.2|33030.8|32962.2|32959.8|3057
1647285600000|2022-03-14 19:20:00|32983.7|32981.3|33007.2|33004.8|33012.7|33010.3|32967.2|32964.8|932
1647285900000|2022-03-14 19:25:00|33006.7|33004.3|32965.2|32962.8|33008.2|33005.8|32956.2|32953.8|1000
1647286200000|2022-03-14 19:30:00|32964.7|32962.3|32905.2|32902.8|32967.7|32965.3|32882.7|32880.3|1671
1647286500000|2022-03-14 19:35:00|32904.2|32901.8|32926.7|32924.3|32939.2|32936.8|32884.2|32881.8|1239
1647286800000|2022-03-14 19:40:00|32927.2|32924.8|32954.7|32952.3|32956.2|32953.8|32903.2|32900.8|1863
1647287100000|2022-03-14 19:45:00|32955.2|32952.8|32937.7|32935.3|32989.7|32987.3|32923.2|32920.8|1997
1647287400000|2022-03-14 19:50:00|32939.7|32937.3|32914.2|32911.8|32953.2|32950.8|32884.7|32882.3|2405
1647287700000|2022-03-14 19:55:00|32917.7|32915.3|32950.2|32947.8|32975.2|32972.8|32917.7|32915.3|4755
1647288000000|2022-03-14 20:00:00|32949.2|32946.8|32978.9|32974.1|33005.9|33001.1|32937.4|32932.6|1517
1647288300000|2022-03-14 20:05:00|32979.4|32974.6|33018.4|33013.6|33019.9|33015.1|32978.4|32973.6|587
1647288600000|2022-03-14 20:10:00|33017.9|33013.1|33004.9|33000.1|33023.9|33019.1|33004.4|32999.6|450
1647288900000|2022-03-14 20:15:00|33003.9|32999.1|33004.4|32999.6|33012.4|33007.6|32994.4|32989.6|116
1647289200000|2022-03-14 20:20:00|33003.9|32999.1|32991.9|32987.1|33007.4|33002.6|32989.9|32985.1|50
1647289500000|2022-03-14 20:25:00|32992.4|32987.6|32984.6|32979.8|32997.6|32992.8|32983.9|32979.1|66
1647289800000|2022-03-14 20:30:00|32984.1|32979.3|32986.6|32981.8|32997.6|32992.8|32981.1|32976.3|211
1647290100000|2022-03-14 20:35:00|32986.1|32981.3|32984.6|32979.8|32987.1|32982.3|32980.1|32975.3|131
1647290400000|2022-03-14 20:40:00|32985.1|32980.3|32980.5|32975.7|32994.6|32989.8|32972.5|32967.7|101
1647290700000|2022-03-14 20:45:00|32980|32975.2|32974.5|32969.7|32989|32984.2|32973|32968.2|64
1647291000000|2022-03-14 20:50:00|32975|32970.2|32973|32968.2|32979.5|32974.7|32969.5|32964.7|115
1647291300000|2022-03-14 20:55:00|32972|32967.2|32990.8|32981|32991.4|32985.7|32967.5|32962.7|166
1647291600000|2022-03-14 21:00:00|32990.7|32980.9|32991.7|32981.9|32991.7|32981.9|32985.6|32975.8|0
1647291900000|2022-03-14 21:05:00|32991.6|32981.8|32992.2|32982.4|32992.3|32982.5|32989|32979.2|0
1647292200000|2022-03-14 21:10:00|32992.3|32982.5|32987.9|32978.1|32992.3|32982.5|32987.9|32978.1|0
1647292500000|2022-03-14 21:15:00|32987.8|32978|32986.3|32976.5|32987.9|32978.1|32986.2|32976.4|0
1647292800000|2022-03-14 21:20:00|32982.5|32972.7|32976.8|32967|32983.1|32973.3|32968.2|32958.4|0
1647293100000|2022-03-14 21:25:00|32977|32967.2|32972.3|32962.5|32977.1|32967.3|32970.7|32960.9|0
1647293400000|2022-03-14 21:30:00|32972.2|32962.4|32974.5|32964.7|32976.6|32966.8|32972.2|32962.4|0
1647293700000|2022-03-14 21:35:00|32972.6|32962.8|32974|32964.2|32975|32965.2|32972.6|32962.8|0
1647294000000|2022-03-14 21:40:00|32973.9|32964.1|32977.8|32968|32981.3|32971.5|32973|32963.2|0
1647294300000|2022-03-14 21:45:00|32978.1|32968.3|32979.6|32969.8|32980.9|32971.1|32978.1|32968.3|0
1647294600000|2022-03-14 21:50:00|32979.3|32969.5|33002.4|32992.6|33003.9|32994.1|32978.7|32968.9|0
1647294900000|2022-03-14 21:55:00|33002.5|32992.7|33011.9|33002.1|33013.7|33003.9|33002.3|32992.5|0
1647295200000|2022-03-14 22:00:00|32999.5|32994.7|32990.5|32985.7|33003|32998.2|32981.5|32976.7|193
1647295500000|2022-03-14 22:05:00|32992|32987.2|32977.5|32972.7|32993.5|32988.7|32974.5|32969.7|90
1647295800000|2022-03-14 22:10:00|32978.5|32973.7|32989|32984.2|32998.5|32993.7|32978.5|32973.7|41
1647296100000|2022-03-14 22:15:00|32988.5|32983.7|32981|32976.2|32991|32986.2|32979|32974.2|31
1647296400000|2022-03-14 22:20:00|32981.5|32976.7|32982.5|32977.7|32985.5|32980.7|32979|32974.2|43
1647296700000|2022-03-14 22:25:00|32983|32978.2|32964|32959.2|32983|32978.2|32956.5|32951.7|120
1647297000000|2022-03-14 22:30:00|32963.5|32958.7|33003.5|32998.7|33019|33014.2|32957.5|32952.7|205
1647297300000|2022-03-14 22:35:00|33003|32998.2|33033.5|33028.7|33040.5|33035.7|33002.5|32997.7|177
1647297600000|2022-03-14 22:40:00|33033|33028.2|33025.5|33020.7|33036|33031.2|33015|33010.2|76
1647297900000|2022-03-14 22:45:00|33026.5|33021.7|33026|33021.2|33045.5|33040.7|33021.5|33016.7|107
1647298200000|2022-03-14 22:50:00|33026.5|33021.7|33019.5|33014.7|33029|33024.2|33017|33012.2|74
1647298500000|2022-03-14 22:55:00|33020|33015.2|33013|33008.2|33025|33020.2|33009.5|33004.7|104
1647298800000|2022-03-14 23:00:00|33012.5|33007.7|32994.5|32989.7|33021.5|33016.7|32988.5|32983.7|159
1647299100000|2022-03-14 23:05:00|32994|32989.2|32998.5|32993.7|33005.5|33000.7|32991.5|32986.7|90
1647299400000|2022-03-14 23:10:00|32998|32993.2|33002|32997.2|33002|32997.2|32976.5|32971.7|119
1647299700000|2022-03-14 23:15:00|33002.5|32997.7|33010.5|33005.7|33014.5|33009.7|32997.5|32992.7|110
1647300000000|2022-03-14 23:20:00|33013.5|33008.7|33001|32996.2|33014.5|33009.7|33000.5|32995.7|68
1647300300000|2022-03-14 23:25:00|33001.5|32996.7|33006|33001.2|33012|33007.2|32999.5|32994.7|36
1647300600000|2022-03-14 23:30:00|33005.5|33000.7|32999|32994.2|33015.5|33010.7|32993.5|32988.7|91
1647300900000|2022-03-14 23:35:00|32999.5|32994.7|33013.5|33008.7|33018.5|33013.7|32999.5|32994.7|78
1647301200000|2022-03-14 23:40:00|33013|33008.2|33003.5|32998.7|33016.5|33011.7|32995.5|32990.7|85
1647301500000|2022-03-14 23:45:00|33004|32999.2|32981.5|32976.7|33007|33002.2|32979|32974.2|136
1647301800000|2022-03-14 23:50:00|32982.5|32977.7|32977|32972.2|32985|32980.2|32971.5|32966.7|66
1647302100000|2022-03-14 23:55:00|32977.5|32972.7|32975|32970.2|32986|32981.2|32971|32966.2|83
1647302400000|2022-03-15 00:00:00|32974.5|32969.7|32965.5|32960.7|32987|32982.2|32960.5|32955.7|140
1647302700000|2022-03-15 00:05:00|32966|32961.2|32986.5|32981.7|32993|32988.2|32965.5|32960.7|77
1647303000000|2022-03-15 00:10:00|32987|32982.2|32947|32942.2|32990|32985.2|32938.5|32933.7|170
1647303300000|2022-03-15 00:15:00|32946.5|32941.7|32939|32934.2|32947|32942.2|32925|32920.2|154
1647303600000|2022-03-15 00:20:00|32938.5|32933.7|32952.5|32947.7|32953.5|32948.7|32937.5|32932.7|61
1647303900000|2022-03-15 00:25:00|32953|32948.2|32957|32952.2|32958|32953.2|32947|32942.2|109
1647304200000|2022-03-15 00:30:00|32957.5|32952.7|32980.5|32975.7|32980.5|32975.7|32957|32952.2|66
1647304500000|2022-03-15 00:35:00|32981|32976.2|32975|32970.2|33004.5|32999.7|32973|32968.2|108
1647304800000|2022-03-15 00:40:00|32974.5|32969.7|32971|32966.2|32974.5|32969.7|32961|32956.2|85
1647305100000|2022-03-15 00:45:00|32971.5|32966.7|32958|32953.2|32995.5|32990.7|32958|32953.2|103
1647305400000|2022-03-15 00:50:00|32958.5|32953.7|32959|32954.2|32962.5|32957.7|32954|32949.2|55
1647305700000|2022-03-15 00:55:00|32959.5|32954.7|32956|32951.2|32977.5|32972.7|32943.5|32938.7|83
1647306000000|2022-03-15 01:00:00|32955.5|32950.7|32966.5|32961.7|32979|32974.2|32954|32949.2|359
1647306300000|2022-03-15 01:05:00|32965.5|32960.7|32945|32940.2|32967|32962.2|32942.5|32937.7|130
1647306600000|2022-03-15 01:10:00|32945.5|32940.7|32951.5|32946.7|32958.5|32953.7|32944|32939.2|99
1647306900000|2022-03-15 01:15:00|32951|32946.2|32934|32929.2|32954.5|32949.7|32933.5|32928.7|235
1647307200000|2022-03-15 01:20:00|32933.5|32928.7|32974.5|32969.7|32976|32971.2|32930.5|32925.7|197
1647307500000|2022-03-15 01:25:00|32973|32968.2|32960.5|32955.7|33004.5|32999.7|32953.5|32948.7|382
1647307800000|2022-03-15 01:30:00|32960|32955.2|32923.5|32918.7|32973.5|32968.7|32921.5|32916.7|373
1647308100000|2022-03-15 01:35:00|32924|32919.2|32928.5|32923.7|32939|32934.2|32897|32892.2|181
1647308400000|2022-03-15 01:40:00|32928|32923.2|32941|32936.2|32953|32948.2|32925|32920.2|149
1647308700000|2022-03-15 01:45:00|32940.5|32935.7|32952.5|32947.7|32957|32952.2|32930.5|32925.7|145
1647309000000|2022-03-15 01:50:00|32952|32947.2|32916|32911.2|32971.5|32966.7|32910|32905.2|328
1647309300000|2022-03-15 01:55:00|32916.5|32911.7|32930.5|32925.7|32941|32936.2|32894|32889.2|167
1647309600000|2022-03-15 02:00:00|32929|32924.2|32954|32949.2|32966|32961.2|32927|32922.2|362
1647309900000|2022-03-15 02:05:00|32954.5|32949.7|32971.5|32966.7|32985|32980.2|32953|32948.2|313
1647310200000|2022-03-15 02:10:00|32972|32967.2|32988|32983.2|32998.5|32993.7|32967|32962.2|140
1647310500000|2022-03-15 02:15:00|32987.5|32982.7|32992|32987.2|33012|33007.2|32971.5|32966.7|288
1647310800000|2022-03-15 02:20:00|32991.5|32986.7|32974.5|32969.7|32994|32989.2|32962.5|32957.7|393
1647311100000|2022-03-15 02:25:00|32974|32969.2|32989|32984.2|32991|32986.2|32966|32961.2|138
1647311400000|2022-03-15 02:30:00|32990|32985.2|33006.5|33001.7|33017|33012.2|32975.5|32970.7|272
1647311700000|2022-03-15 02:35:00|33006|33001.2|33025.5|33020.7|33050|33045.2|33006|33001.2|407
1647312000000|2022-03-15 02:40:00|33024|33019.2|33016|33011.2|33030.5|33025.7|33012|33007.2|194
1647312300000|2022-03-15 02:45:00|33015.5|33010.7|33018|33013.2|33039|33034.2|33011.5|33006.7|163
1647312600000|2022-03-15 02:50:00|33018.5|33013.7|33011|33006.2|33022|33017.2|33003|32998.2|277
1647312900000|2022-03-15 02:55:00|33010.5|33005.7|33015|33010.2|33017.5|33012.7|33000.5|32995.7|170
1647313200000|2022-03-15 03:00:00|33015.5|33010.7|33022|33017.2|33033|33028.2|33004.5|32999.7|208
1647313500000|2022-03-15 03:05:00|33022.5|33017.7|33010|33005.2|33037.5|33032.7|32999|32994.2|191
1647313800000|2022-03-15 03:10:00|33009.5|33004.7|33007|33002.2|33013.5|33008.7|32998|32993.2|106
1647314100000|2022-03-15 03:15:00|33006.5|33001.7|33000|32995.2|33010.5|33005.7|32997.5|32992.7|106
1647314400000|2022-03-15 03:20:00|32999.5|32994.7|33014.5|33009.7|33019|33014.2|32997.5|32992.7|76
1647314700000|2022-03-15 03:25:00|33014|33009.2|32998.5|32993.7|33016|33011.2|32992|32987.2|95
1647315000000|2022-03-15 03:30:00|32999|32994.2|33007.5|33002.7|33008|33003.2|32995|32990.2|41
1647315300000|2022-03-15 03:35:00|33007|33002.2|33001|32996.2|33012.5|33007.7|32999|32994.2|82
1647315600000|2022-03-15 03:40:00|33000.5|32995.7|32989|32984.2|33007.5|33002.7|32973.5|32968.7|139
1647315900000|2022-03-15 03:45:00|32988.5|32983.7|32972|32967.2|32990.5|32985.7|32968.5|32963.7|108
1647316200000|2022-03-15 03:50:00|32972.5|32967.7|32986|32981.2|32988.5|32983.7|32971|32966.2|34
1647316500000|2022-03-15 03:55:00|32987|32982.2|32993|32988.2|32999.5|32994.7|32983|32978.2|68
1647316800000|2022-03-15 04:00:00|32993.5|32988.7|32989|32984.2|32995.5|32990.7|32982.5|32977.7|48
1647317100000|2022-03-15 04:05:00|32989.5|32984.7|32979|32974.2|32989.5|32984.7|32978.5|32973.7|248
1647317400000|2022-03-15 04:10:00|32979.5|32974.7|32980|32975.2|32985.5|32980.7|32975.5|32970.7|73
1647317700000|2022-03-15 04:15:00|32979.5|32974.7|32982|32977.2|32982.5|32977.7|32977|32972.2|33
1647318000000|2022-03-15 04:20:00|32981.5|32976.7|32980|32975.2|32982|32977.2|32973|32968.2|44
1647318300000|2022-03-15 04:25:00|32979.5|32974.7|32962|32957.2|32991|32986.2|32962|32957.2|189
1647318600000|2022-03-15 04:30:00|32961.5|32956.7|32981|32976.2|32987|32982.2|32961|32956.2|78
1647318900000|2022-03-15 04:35:00|32981.5|32976.7|32975.5|32970.7|32983.5|32978.7|32967.5|32962.7|61
1647319200000|2022-03-15 04:40:00|32975|32970.2|32982.5|32977.7|32984.5|32979.7|32971|32966.2|25
1647319500000|2022-03-15 04:45:00|32983|32978.2|32976.5|32971.7|32986.5|32981.7|32973|32968.2|78
1647319800000|2022-03-15 04:50:00|32977|32972.2|32982|32977.2|32986.5|32981.7|32975|32970.2|71
1647320100000|2022-03-15 04:55:00|32982.5|32977.7|32981|32976.2|32984|32979.2|32979|32974.2|29
1647320400000|2022-03-15 05:00:00|32981.5|32976.7|32952.5|32947.7|32985|32980.2|32946|32941.2|155
1647320700000|2022-03-15 05:05:00|32953|32948.2|32955|32950.2|32972|32967.2|32952.5|32947.7|85
1647321000000|2022-03-15 05:10:00|32955.5|32950.7|32956.5|32951.7|32959|32954.2|32941.5|32936.7|69
1647321300000|2022-03-15 05:15:00|32957|32952.2|32943|32938.2|32969.5|32964.7|32942.5|32937.7|142
1647321600000|2022-03-15 05:20:00|32942.5|32937.7|32950|32945.2|32951|32946.2|32928.5|32923.7|177
1647321900000|2022-03-15 05:25:00|32949.5|32944.7|32949|32944.2|32950|32945.2|32937.5|32932.7|34
1647322200000|2022-03-15 05:30:00|32948.5|32943.7|32966|32961.2|32968|32963.2|32943.5|32938.7|106
1647322500000|2022-03-15 05:35:00|32965.5|32960.7|32949|32944.2|32970.5|32965.7|32944.5|32939.7|65
1647322800000|2022-03-15 05:40:00|32948.5|32943.7|32948|32943.2|32963.5|32958.7|32942.5|32937.7|93
1647323100000|2022-03-15 05:45:00|32947.5|32942.7|32951.5|32946.7|32952|32947.2|32934.5|32929.7|76
1647323400000|2022-03-15 05:50:00|32951|32946.2|32927|32922.2|32954.5|32949.7|32922|32917.2|139
1647323700000|2022-03-15 05:55:00|32926.5|32921.7|32945|32940.2|32945|32940.2|32924.5|32919.7|73
1647324000000|2022-03-15 06:00:00|32944.4|32940.8|32912.4|32908.8|32945.4|32941.8|32905.9|32902.3|164
1647324300000|2022-03-15 06:05:00|32912.9|32909.3|32935.9|32932.3|32938.4|32934.8|32907.4|32903.8|83
1647324600000|2022-03-15 06:10:00|32935.4|32931.8|32949.9|32946.3|32962.9|32959.3|32930.9|32927.3|220
1647324900000|2022-03-15 06:15:00|32949.4|32945.8|32923.4|32919.8|32953.9|32950.3|32920.9|32917.3|104
1647325200000|2022-03-15 06:20:00|32924.9|32921.3|32948.4|32944.8|32952.4|32948.8|32921.9|32918.3|112
1647325500000|2022-03-15 06:25:00|32948.9|32945.3|32934.4|32930.8|32950.9|32947.3|32931.9|32928.3|67
1647325800000|2022-03-15 06:30:00|32935.4|32931.8|32928.9|32925.3|32939.9|32936.3|32916.9|32913.3|175
1647326100000|2022-03-15 06:35:00|32929.4|32925.8|32925.4|32921.8|32946.9|32943.3|32922.4|32918.8|118
1647326400000|2022-03-15 06:40:00|32925.9|32922.3|32933.9|32930.3|32942.9|32939.3|32916.9|32913.3|218
1647326700000|2022-03-15 06:45:00|32933.4|32929.8|32899.4|32895.8|32934.9|32931.3|32896.4|32892.8|119
1647327000000|2022-03-15 06:50:00|32899.9|32896.3|32897.4|32893.8|32910.9|32907.3|32882.4|32878.8|218
1647327300000|2022-03-15 06:55:00|32896.9|32893.3|32899.4|32895.8|32907.4|32903.8|32889.9|32886.3|143
1647327600000|2022-03-15 07:00:00|32899.9|32896.3|32833.4|32829.8|32906.4|32902.8|32826.9|32823.3|526
1647327900000|2022-03-15 07:05:00|32833.9|32830.3|32856.9|32853.3|32874.9|32871.3|32827.9|32824.3|467
1647328200000|2022-03-15 07:10:00|32856.4|32852.8|32744.9|32741.3|32862.4|32858.8|32729.9|32726.3|1420
1647328500000|2022-03-15 07:15:00|32745.4|32741.8|32782.9|32779.3|32789.4|32785.8|32734.9|32731.3|865
1647328800000|2022-03-15 07:20:00|32782.4|32778.8|32801.9|32798.3|32810.9|32807.3|32768.4|32764.8|786
1647329100000|2022-03-15 07:25:00|32802.4|32798.8|32750.9|32747.3|32802.9|32799.3|32750.4|32746.8|559
1647329400000|2022-03-15 07:30:00|32751.4|32747.8|32751.9|32748.3|32783.9|32780.3|32734.9|32731.3|634
1647329700000|2022-03-15 07:35:00|32751.4|32747.8|32766.9|32763.3|32775.9|32772.3|32738.9|32735.3|597
1647330000000|2022-03-15 07:40:00|32767.4|32763.8|32779.9|32776.3|32788.9|32785.3|32753.9|32750.3|470
1647330300000|2022-03-15 07:45:00|32780.4|32776.8|32775.9|32772.3|32793.9|32790.3|32754.9|32751.3|587
1647330600000|2022-03-15 07:50:00|32776.4|32772.8|32805.9|32802.3|32812.9|32809.3|32770.9|32767.3|470
1647330900000|2022-03-15 07:55:00|32806.4|32802.8|32822.9|32819.3|32828.9|32825.3|32798.9|32795.3|555
1647331200000|2022-03-15 08:00:00|32823.9|32820.3|32826.9|32823.3|32847.9|32844.3|32797.9|32794.3|1342
1647331500000|2022-03-15 08:05:00|32828.4|32824.8|32882.4|32878.8|32968.9|32965.3|32823.4|32819.8|2109
1647331800000|2022-03-15 08:10:00|32882.9|32879.3|32852.9|32849.3|32883.9|32880.3|32836.9|32833.3|1123
1647332100000|2022-03-15 08:15:00|32852.4|32848.8|32815.4|32811.8|32853.9|32850.3|32806.9|32803.3|721
1647332400000|2022-03-15 08:20:00|32814.9|32811.3|32795.9|32792.3|32834.9|32831.3|32777.9|32774.3|912
1647332700000|2022-03-15 08:25:00|32797.4|32793.8|32802.4|32798.8|32830.9|32827.3|32785.9|32782.3|723
1647333000000|2022-03-15 08:30:00|32801.9|32798.3|32801.9|32798.3|32804.9|32801.3|32767.9|32764.3|617
1647333300000|2022-03-15 08:35:00|32801.4|32797.8|32779.9|32776.3|32819.9|32816.3|32770.9|32767.3|450
1647333600000|2022-03-15 08:40:00|32779.4|32775.8|32793.9|32790.3|32814.9|32811.3|32774.9|32771.3|357
1647333900000|2022-03-15 08:45:00|32793.4|32789.8|32764.9|32761.3|32793.9|32790.3|32747.9|32744.3|576
1647334200000|2022-03-15 08:50:00|32765.9|32762.3|32757.9|32754.3|32765.9|32762.3|32730.9|32727.3|577
1647334500000|2022-03-15 08:55:00|32758.4|32754.8|32726.9|32723.3|32761.9|32758.3|32705.4|32701.8|729
1647334800000|2022-03-15 09:00:00|32725.9|32722.3|32724.9|32721.3|32742.9|32739.3|32708.9|32705.3|715
1647335100000|2022-03-15 09:05:00|32725.4|32721.8|32698.9|32695.3|32725.4|32721.8|32682.9|32679.3|920
1647335400000|2022-03-15 09:10:00|32698.4|32694.8|32733.9|32730.3|32735.9|32732.3|32684.9|32681.3|674
1647335700000|2022-03-15 09:15:00|32733.4|32729.8|32717.4|32713.8|32735.9|32732.3|32708.4|32704.8|762
1647336000000|2022-03-15 09:20:00|32716.9|32713.3|32768.9|32765.3|32771.9|32768.3|32712.9|32709.3|745
1647336300000|2022-03-15 09:25:00|32768.4|32764.8|32780.4|32776.8|32794.9|32791.3|32765.4|32761.8|899
1647336600000|2022-03-15 09:30:00|32779.9|32776.3|32786.4|32782.8|32812.9|32809.3|32773.9|32770.3|441
1647336900000|2022-03-15 09:35:00|32785.9|32782.3|32793.9|32790.3|32794.9|32791.3|32761.9|32758.3|421
1647337200000|2022-03-15 09:40:00|32793.4|32789.8|32834.4|32830.8|32851.4|32847.8|32775.9|32772.3|1185
1647337500000|2022-03-15 09:45:00|32833.9|32830.3|32837.9|32834.3|32862.9|32859.3|32822.9|32819.3|733
1647337800000|2022-03-15 09:50:00|32838.9|32835.3|32797.9|32794.3|32845.9|32842.3|32795.9|32792.3|482
1647338100000|2022-03-15 09:55:00|32798.4|32794.8|32799.4|32795.8|32818.4|32814.8|32778.4|32774.8|615
1647338400000|2022-03-15 10:00:00|32799.9|32796.3|32814.9|32811.3|32826.9|32823.3|32794.9|32791.3|524
1647338700000|2022-03-15 10:05:00|32814.4|32810.8|32819.9|32816.3|32837.9|32834.3|32800.9|32797.3|477
1647339000000|2022-03-15 10:10:00|32820.4|32816.8|32857.9|32854.3|32864.9|32861.3|32816.9|32813.3|325
1647339300000|2022-03-15 10:15:00|32858.4|32854.8|32849.9|32846.3|32868.9|32865.3|32838.9|32835.3|248
1647339600000|2022-03-15 10:20:00|32849.4|32845.8|32860.4|32856.8|32875.9|32872.3|32820.9|32817.3|598
1647339900000|2022-03-15 10:25:00|32859.9|32856.3|32872.9|32869.3|32879.9|32876.3|32856.9|32853.3|411
1647340200000|2022-03-15 10:30:00|32873.4|32869.8|32905.9|32902.3|32906.9|32903.3|32872.4|32868.8|630
1647340500000|2022-03-15 10:35:00|32905.4|32901.8|32901.9|32898.3|32920.4|32916.8|32900.9|32897.3|716
1647340800000|2022-03-15 10:40:00|32900.9|32897.3|32876.9|32873.3|32901.4|32897.8|32873.9|32870.3|402
1647341100000|2022-03-15 10:45:00|32875.9|32872.3|32893.4|32889.8|32897.4|32893.8|32872.9|32869.3|434
1647341400000|2022-03-15 10:50:00|32893.9|32890.3|32948.9|32945.3|32953.4|32949.8|32890.9|32887.3|599
1647341700000|2022-03-15 10:55:00|32949.9|32946.3|32937.9|32934.3|32992.9|32989.3|32932.9|32929.3|1063
1647342000000|2022-03-15 11:00:00|32936.9|32933.3|32962.9|32959.3|32969.9|32966.3|32936.9|32933.3|639
1647342300000|2022-03-15 11:05:00|32963.4|32959.8|32994.4|32990.8|33002.4|32998.8|32962.4|32958.8|1014
1647342600000|2022-03-15 11:10:00|32994.9|32991.3|33006.4|33002.8|33007.9|33004.3|32979.9|32976.3|720
1647342900000|2022-03-15 11:15:00|33004.9|33001.3|32986.9|32983.3|33022.9|33019.3|32981.4|32977.8|714
1647343200000|2022-03-15 11:20:00|32987.4|32983.8|32951.4|32947.8|32990.4|32986.8|32935.9|32932.3|645
1647343500000|2022-03-15 11:25:00|32950.9|32947.3|32953.9|32950.3|32971.9|32968.3|32936.9|32933.3|496
1647343800000|2022-03-15 11:30:00|32953.4|32949.8|32973.9|32970.3|32974.9|32971.3|32936.9|32933.3|438
1647344100000|2022-03-15 11:35:00|32974.4|32970.8|32965.4|32961.8|32981.4|32977.8|32954.4|32950.8|388
1647344400000|2022-03-15 11:40:00|32965.9|32962.3|32942.9|32939.3|32965.9|32962.3|32937.9|32934.3|275
1647344700000|2022-03-15 11:45:00|32941.9|32938.3|32922.9|32919.3|32949.4|32945.8|32919.9|32916.3|444
1647345000000|2022-03-15 11:50:00|32922.4|32918.8|32929.4|32925.8|32940.9|32937.3|32918.4|32914.8|498
1647345300000|2022-03-15 11:55:00|32928.9|32925.3|32948.9|32945.3|32963.9|32960.3|32927.4|32923.8|543
1647345600000|2022-03-15 12:00:00|32947.4|32943.8|32962.4|32958.8|32972.4|32968.8|32924.9|32921.3|1759
1647345900000|2022-03-15 12:05:00|32962.9|32959.3|32941.4|32937.8|32973.4|32969.8|32935.9|32932.3|264
1647346200000|2022-03-15 12:10:00|32941.9|32938.3|32976.4|32972.8|32977.9|32974.3|32941.4|32937.8|295
1647346500000|2022-03-15 12:15:00|32976.9|32973.3|32985.9|32982.3|32989.9|32986.3|32970.4|32966.8|400
1647346800000|2022-03-15 12:20:00|32986.4|32982.8|33017.9|33014.3|33031.9|33028.3|32984.9|32981.3|715
1647347100000|2022-03-15 12:25:00|33018.4|33014.8|32993.9|32990.3|33018.4|33014.8|32992.9|32989.3|334
1647347400000|2022-03-15 12:30:00|33000.9|32997.3|33096.9|33093.3|33134.9|33131.3|32991.9|32988.3|2776
1647347700000|2022-03-15 12:35:00|33096.4|33092.8|33092.9|33089.3|33107.4|33103.8|33080.4|33076.8|624
1647348000000|2022-03-15 12:40:00|33094.9|33091.3|33078.9|33075.3|33099.9|33096.3|33065.9|33062.3|1013
1647348300000|2022-03-15 12:45:00|33081.9|33078.3|33095.9|33092.3|33100.9|33097.3|33064.9|33061.3|767
1647348600000|2022-03-15 12:50:00|33095.4|33091.8|33078.4|33074.8|33095.9|33092.3|33072.4|33068.8|483
1647348900000|2022-03-15 12:55:00|33078.9|33075.3|33085.9|33082.3|33094.9|33091.3|33073.9|33070.3|394
1647349200000|2022-03-15 13:00:00|33087.4|33083.8|33099.4|33095.8|33099.9|33096.3|33075.4|33071.8|780
1647349500000|2022-03-15 13:05:00|33098.9|33095.3|33091.9|33088.3|33114.9|33111.3|33082.4|33078.8|631
1647349800000|2022-03-15 13:10:00|33093.9|33090.3|33116.9|33113.3|33147.9|33144.3|33093.9|33090.3|844
1647350100000|2022-03-15 13:15:00|33120.9|33117.3|33111.9|33108.3|33128.9|33125.3|33104.4|33100.8|700
1647350400000|2022-03-15 13:20:00|33113.9|33110.3|33099.9|33096.3|33120.9|33117.3|33098.4|33094.8|518
1647350700000|2022-03-15 13:25:00|33100.4|33096.8|33137.9|33134.3|33151.9|33148.3|33070.4|33066.8|2047
1647351000000|2022-03-15 13:30:00|33137.3|33134.9|33213.3|33210.9|33264.8|33262.4|33134.3|33131.9|11315
1647351300000|2022-03-15 13:35:00|33213.8|33211.4|33212.8|33210.4|33245.3|33242.9|33197.8|33195.4|6548
1647351600000|2022-03-15 13:40:00|33213.3|33210.9|33092.3|33089.9|33250.3|33247.9|33084.3|33081.9|5338
1647351900000|2022-03-15 13:45:00|33090.3|33087.9|33139.8|33137.4|33155.3|33152.9|33065.3|33062.9|4537
1647352200000|2022-03-15 13:50:00|33140.3|33137.9|33109.3|33106.9|33170.3|33167.9|33108.3|33105.9|2424
1647352500000|2022-03-15 13:55:00|33108.8|33106.4|33178.3|33175.9|33189.3|33186.9|33107.3|33104.9|2296
1647352800000|2022-03-15 14:00:00|33178.8|33176.4|33175.3|33172.9|33201.3|33198.9|33120.3|33117.9|3645
1647353100000|2022-03-15 14:05:00|33174.8|33172.4|33111.8|33109.4|33195.3|33192.9|33086.3|33083.9|2524
1647353400000|2022-03-15 14:10:00|33111.3|33108.9|33071.3|33068.9|33126.8|33124.4|33044.3|33041.9|2450
1647353700000|2022-03-15 14:15:00|33071.8|33069.4|33133.3|33130.9|33133.3|33130.9|33057.3|33054.9|2410
1647354000000|2022-03-15 14:20:00|33132.8|33130.4|33184.8|33182.4|33188.8|33186.4|33123.3|33120.9|2002
1647354300000|2022-03-15 14:25:00|33184.3|33181.9|33235.8|33233.4|33245.8|33243.4|33169.3|33166.9|2497
1647354600000|2022-03-15 14:30:00|33236.8|33234.4|33251.3|33248.9|33289.8|33287.4|33229.3|33226.9|2157
1647354900000|2022-03-15 14:35:00|33251.8|33249.4|33271.3|33268.9|33301.3|33298.9|33247.8|33245.4|1747
1647355200000|2022-03-15 14:40:00|33274.3|33271.9|33272.3|33269.9|33293.8|33291.4|33250.3|33247.9|1872
1647355500000|2022-03-15 14:45:00|33271.3|33268.9|33279.8|33277.4|33307.3|33304.9|33266.8|33264.4|1592
1647355800000|2022-03-15 14:50:00|33279.3|33276.9|33237.3|33234.9|33284.8|33282.4|33229.8|33227.4|1493
1647356100000|2022-03-15 14:55:00|33237.8|33235.4|33224.8|33222.4|33254.8|33252.4|33203.8|33201.4|1992
1647356400000|2022-03-15 15:00:00|33224.3|33221.9|33247.3|33244.9|33268.3|33265.9|33218.3|33215.9|1896
1647356700000|2022-03-15 15:05:00|33248.3|33245.9|33244.3|33241.9|33250.8|33248.4|33231.8|33229.4|902
1647357000000|2022-03-15 15:10:00|33243.8|33241.4|33232.8|33230.4|33252.8|33250.4|33215.3|33212.9|1264
1647357300000|2022-03-15 15:15:00|33232.3|33229.9|33252.8|33250.4|33253.8|33251.4|33204.3|33201.9|1139
1647357600000|2022-03-15 15:20:00|33254.3|33251.9|33230.8|33228.4|33268.3|33265.9|33192.3|33189.9|1602
1647357900000|2022-03-15 15:25:00|33230.3|33227.9|33300.8|33298.4|33303.8|33301.4|33223.8|33221.4|1308
1647358200000|2022-03-15 15:30:00|33301.3|33298.9|33308.3|33305.9|33309.3|33306.9|33280.3|33277.9|1192
1647358500000|2022-03-15 15:35:00|33307.8|33305.4|33315.3|33312.9|33330.8|33328.4|33306.8|33304.4|1155
1647358800000|2022-03-15 15:40:00|33314.8|33312.4|33324.3|33321.9|33328.8|33326.4|33288.8|33286.4|1078
1647359100000|2022-03-15 15:45:00|33324.8|33322.4|33369.3|33366.9|33371.3|33368.9|33322.3|33319.9|1542
1647359400000|2022-03-15 15:50:00|33369.8|33367.4|33317.3|33314.9|33394.8|33392.4|33302.3|33299.9|2581
1647359700000|2022-03-15 15:55:00|33318.3|33315.9|33264.3|33261.9|33323.3|33320.9|33210.3|33207.9|3537
1647360000000|2022-03-15 16:00:00|33263.8|33261.4|33228.3|33225.9|33270.8|33268.4|33198.3|33195.9|2088
1647360300000|2022-03-15 16:05:00|33227.8|33225.4|33300.3|33297.9|33316.3|33313.9|33213.8|33211.4|1753
1647360600000|2022-03-15 16:10:00|33299.8|33297.4|33318.3|33315.9|33328.8|33326.4|33287.8|33285.4|1063
1647360900000|2022-03-15 16:15:00|33318.8|33316.4|33343.3|33340.9|33349.8|33347.4|33305.3|33302.9|944
1647361200000|2022-03-15 16:20:00|33342.8|33340.4|33386.8|33384.4|33389.8|33387.4|33335.8|33333.4|1429
1647361500000|2022-03-15 16:25:00|33386.3|33383.9|33415.3|33412.9|33428.8|33426.4|33379.3|33376.9|1413
1647361800000|2022-03-15 16:30:00|33414.8|33412.4|33413.8|33411.4|33432.8|33430.4|33405.3|33402.9|1083
1647362100000|2022-03-15 16:35:00|33413.3|33410.9|33436.8|33434.4|33445.3|33442.9|33412.3|33409.9|1077
1647362400000|2022-03-15 16:40:00|33436.3|33433.9|33394.3|33391.9|33440.3|33437.9|33393.3|33390.9|1160
1647362700000|2022-03-15 16:45:00|33396.3|33393.9|33369.8|33367.4|33411.3|33408.9|33361.3|33358.9|1682
1647363000000|2022-03-15 16:50:00|33369.3|33366.9|33328.3|33325.9|33372.8|33370.4|33305.8|33303.4|1198
1647363300000|2022-03-15 16:55:00|33327.8|33325.4|33387.8|33385.4|33395.3|33392.9|33326.3|33323.9|1067
1647363600000|2022-03-15 17:00:00|33388.3|33385.9|33419.3|33416.9|33430.3|33427.9|33382.8|33380.4|1051
1647363900000|2022-03-15 17:05:00|33419.8|33417.4|33378.3|33375.9|33420.3|33417.9|33368.8|33366.4|1285
1647364200000|2022-03-15 17:10:00|33377.8|33375.4|33323.3|33320.9|33377.8|33375.4|33315.3|33312.9|968
1647364500000|2022-03-15 17:15:00|33323.8|33321.4|33338.3|33335.9|33355.3|33352.9|33321.8|33319.4|894
1647364800000|2022-03-15 17:20:00|33340.3|33337.9|33370.3|33367.9|33378.3|33375.9|33328.3|33325.9|827
1647365100000|2022-03-15 17:25:00|33369.8|33367.4|33298.3|33295.9|33396.3|33393.9|33296.8|33294.4|1188
1647365400000|2022-03-15 17:30:00|33299.3|33296.9|33307.3|33304.9|33327.3|33324.9|33278.3|33275.9|1211
1647365700000|2022-03-15 17:35:00|33307.8|33305.4|33307.3|33304.9|33328.8|33326.4|33293.3|33290.9|667
1647366000000|2022-03-15 17:40:00|33306.8|33304.4|33332.3|33329.9|33357.3|33354.9|33291.3|33288.9|939
1647366300000|2022-03-15 17:45:00|33332.8|33330.4|33337.3|33334.9|33364.3|33361.9|33315.3|33312.9|639
1647366600000|2022-03-15 17:50:00|33337.8|33335.4|33354.3|33351.9|33359.8|33357.4|33337.8|33335.4|392
1647366900000|2022-03-15 17:55:00|33354.8|33352.4|33375.3|33372.9|33388.3|33385.9|33351.3|33348.9|755
1647367200000|2022-03-15 18:00:00|33374.8|33372.4|33307.8|33305.4|33395.8|33393.4|33300.3|33297.9|922
1647367500000|2022-03-15 18:05:00|33309.3|33306.9|33350.8|33348.4|33361.3|33358.9|33290.3|33287.9|1305
1647367800000|2022-03-15 18:10:00|33350.3|33347.9|33314.8|33312.4|33360.8|33358.4|33307.8|33305.4|811
1647368100000|2022-03-15 18:15:00|33315.3|33312.9|33265.3|33262.9|33319.3|33316.9|33248.8|33246.4|1205
1647368400000|2022-03-15 18:20:00|33264.8|33262.4|33267.3|33264.9|33282.3|33279.9|33239.3|33236.9|1239
1647368700000|2022-03-15 18:25:00|33266.8|33264.4|33292.3|33289.9|33304.3|33301.9|33262.3|33259.9|707
1647369000000|2022-03-15 18:30:00|33291.8|33289.4|33331.3|33328.9|33349.8|33347.4|33257.3|33254.9|1146
1647369300000|2022-03-15 18:35:00|33330.8|33328.4|33331.3|33328.9|33342.8|33340.4|33302.3|33299.9|609
1647369600000|2022-03-15 18:40:00|33331.8|33329.4|33374.3|33371.9|33380.3|33377.9|33326.3|33323.9|1204
1647369900000|2022-03-15 18:45:00|33373.8|33371.4|33437.3|33434.9|33437.3|33434.9|33368.3|33365.9|1300
1647370200000|2022-03-15 18:50:00|33437.8|33435.4|33464.3|33461.9|33472.3|33469.9|33437.8|33435.4|1231
1647370500000|2022-03-15 18:55:00|33465.8|33463.4|33503.3|33500.9|33516.3|33513.9|33460.3|33457.9|1128
1647370800000|2022-03-15 19:00:00|33500.8|33498.4|33498.8|33496.4|33527.3|33524.9|33482.8|33480.4|903
1647371100000|2022-03-15 19:05:00|33499.3|33496.9|33501.3|33498.9|33521.3|33518.9|33492.3|33489.9|631
1647371400000|2022-03-15 19:10:00|33500.8|33498.4|33513.3|33510.9|33537.3|33534.9|33500.3|33497.9|818
1647371700000|2022-03-15 19:15:00|33513.8|33511.4|33557.3|33554.9|33563.8|33561.4|33512.8|33510.4|1210
1647372000000|2022-03-15 19:20:00|33557.8|33555.4|33564.3|33561.9|33580.3|33577.9|33537.8|33535.4|798
1647372300000|2022-03-15 19:25:00|33566.3|33563.9|33561.3|33558.9|33578.8|33576.4|33556.3|33553.9|530
1647372600000|2022-03-15 19:30:00|33561.8|33559.4|33559.3|33556.9|33603.3|33600.9|33558.3|33555.9|1108
1647372900000|2022-03-15 19:35:00|33559.8|33557.4|33559.8|33557.4|33567.3|33564.9|33537.8|33535.4|1044
1647373200000|2022-03-15 19:40:00|33560.3|33557.9|33571.8|33569.4|33573.3|33570.9|33527.8|33525.4|1443
1647373500000|2022-03-15 19:45:00|33572.3|33569.9|33578.8|33576.4|33589.3|33586.9|33523.8|33521.4|1111
1647373800000|2022-03-15 19:50:00|33563.8|33561.4|33574.8|33572.4|33618.8|33616.4|33563.8|33561.4|4212
1647374100000|2022-03-15 19:55:00|33575.3|33572.9|33557.7|33555.3|33576.5|33574.1|33510.7|33508.3|3494
1647374400000|2022-03-15 20:00:00|33558.7|33556.3|33521.4|33516.6|33566.4|33561.6|33520.4|33515.6|1267
1647374700000|2022-03-15 20:05:00|33519.4|33514.6|33503.4|33498.6|33536.9|33532.1|33497.4|33492.6|485
1647375000000|2022-03-15 20:10:00|33502.9|33498.1|33496.4|33491.6|33526.9|33522.1|33492.4|33487.6|472
1647375300000|2022-03-15 20:15:00|33497.9|33493.1|33516.9|33512.1|33526.4|33521.6|33497.4|33492.6|215
1647375600000|2022-03-15 20:20:00|33516.4|33511.6|33522.4|33517.6|33525.9|33521.1|33515.4|33510.6|83
1647375900000|2022-03-15 20:25:00|33521.9|33517.1|33510.4|33505.6|33523.9|33519.1|33510.4|33505.6|85
1647376200000|2022-03-15 20:30:00|33510.9|33506.1|33513.9|33509.1|33518.9|33514.1|33504.9|33500.1|158
1647376500000|2022-03-15 20:35:00|33513.4|33508.6|33536.9|33532.1|33538.4|33533.6|33511.9|33507.1|191
1647376800000|2022-03-15 20:40:00|33536.4|33531.6|33532.9|33528.1|33539.4|33534.6|33523.4|33518.6|105
1647377100000|2022-03-15 20:45:00|33533.4|33528.6|33532.4|33527.6|33537.4|33532.6|33521.4|33516.6|141
1647377400000|2022-03-15 20:50:00|33531.9|33527.1|33516.9|33512.1|33531.9|33527.1|33516.4|33511.6|192
1647377700000|2022-03-15 20:55:00|33516.4|33511.6|33506.2|33496.4|33525.9|33521.1|33500.9|33496.1|328
1647378000000|2022-03-15 21:00:00|33507.3|33497.5|33513.6|33503.8|33514.5|33504.7|33501.9|33492.1|0
1647378300000|2022-03-15 21:05:00|33514.8|33505|33511.3|33501.5|33517|33507.2|33507.3|33497.5|0
1647378600000|2022-03-15 21:10:00|33510.8|33501|33515|33505.2|33515|33505.2|33509.7|33499.9|0
1647378900000|2022-03-15 21:15:00|33517.4|33507.6|33510.6|33500.8|33517.7|33507.9|33510.6|33500.8|0
1647379200000|2022-03-15 21:20:00|33511.8|33502|33512.4|33502.6|33513.7|33503.9|33509.9|33500.1|0
1647379500000|2022-03-15 21:25:00|33512.7|33502.9|33518.4|33508.6|33519.2|33509.4|33512.6|33502.8|0
1647379800000|2022-03-15 21:30:00|33518.6|33508.8|33518.9|33509.1|33518.9|33509.1|33518.4|33508.6|0
1647380100000|2022-03-15 21:35:00|33519|33509.2|33516|33506.2|33519.3|33509.5|33516|33506.2|0
1647380400000|2022-03-15 21:40:00|33515.9|33506.1|33516.3|33506.5|33516.3|33506.5|33515.6|33505.8|0
1647380700000|2022-03-15 21:45:00|33516.2|33506.4|33516.4|33506.6|33517.1|33507.3|33514.8|33505|0
1647381000000|2022-03-15 21:50:00|33514.5|33504.7|33507.6|33497.8|33514.5|33504.7|33507.6|33497.8|0
1647381300000|2022-03-15 21:55:00|33508.2|33498.4|33506.6|33496.8|33508.2|33498.4|33502.7|33492.9|0
1647381600000|2022-03-15 22:00:00|33507.4|33502.6|33497.4|33492.6|33517.4|33512.6|33494.9|33490.1|362
1647381900000|2022-03-15 22:05:00|33497.9|33493.1|33489.4|33484.6|33498.4|33493.6|33482.9|33478.1|131
1647382200000|2022-03-15 22:10:00|33489.9|33485.1|33495.9|33491.1|33496.4|33491.6|33475.4|33470.6|84
1647382500000|2022-03-15 22:15:00|33495.4|33490.6|33498.9|33494.1|33504.9|33500.1|33493.9|33489.1|34
1647382800000|2022-03-15 22:20:00|33498.4|33493.6|33496.9|33492.1|33507.4|33502.6|33494.4|33489.6|42
1647383100000|2022-03-15 22:25:00|33497.4|33492.6|33494.9|33490.1|33506.9|33502.1|33493.9|33489.1|69
1647383400000|2022-03-15 22:30:00|33494.4|33489.6|33490.9|33486.1|33500.4|33495.6|33490.4|33485.6|59
1647383700000|2022-03-15 22:35:00|33491.4|33486.6|33487.4|33482.6|33492.9|33488.1|33481.9|33477.1|91
1647384000000|2022-03-15 22:40:00|33487.9|33483.1|33491.4|33486.6|33500.4|33495.6|33487.9|33483.1|21
1647384300000|2022-03-15 22:45:00|33490.9|33486.1|33496.9|33492.1|33500.4|33495.6|33490.9|33486.1|28
1647384600000|2022-03-15 22:50:00|33495.9|33491.1|33497.9|33493.1|33500.4|33495.6|33494.4|33489.6|55
1647384900000|2022-03-15 22:55:00|33498.4|33493.6|33496.4|33491.6|33498.4|33493.6|33485.4|33480.6|79
1647385200000|2022-03-15 23:00:00|33496.9|33492.1|33493.4|33488.6|33501.9|33497.1|33493.4|33488.6|96
1647385500000|2022-03-15 23:05:00|33493.9|33489.1|33488.9|33484.1|33497.9|33493.1|33486.4|33481.6|79
1647385800000|2022-03-15 23:10:00|33488.4|33483.6|33485.9|33481.1|33491.9|33487.1|33482.4|33477.6|50
1647386100000|2022-03-15 23:15:00|33486.4|33481.6|33499.9|33495.1|33504.9|33500.1|33486.4|33481.6|80
1647386400000|2022-03-15 23:20:00|33500.4|33495.6|33509.4|33504.6|33517.4|33512.6|33498.4|33493.6|78
1647386700000|2022-03-15 23:25:00|33508.9|33504.1|33500.9|33496.1|33509.4|33504.6|33491.9|33487.1|60
1647387000000|2022-03-15 23:30:00|33501.4|33496.6|33494.4|33489.6|33501.4|33496.6|33485.4|33480.6|72
1647387300000|2022-03-15 23:35:00|33494.9|33490.1|33543.9|33539.1|33563.9|33559.1|33488.9|33484.1|863
1647387600000|2022-03-15 23:40:00|33544.9|33540.1|33542.4|33537.6|33552.4|33547.6|33539.9|33535.1|151
1647387900000|2022-03-15 23:45:00|33542.9|33538.1|33525.9|33521.1|33549.9|33545.1|33523.4|33518.6|110
1647388200000|2022-03-15 23:50:00|33525.4|33520.6|33497.4|33492.6|33526.4|33521.6|33490.9|33486.1|207
1647388500000|2022-03-15 23:55:00|33496.9|33492.1|33491.9|33487.1|33505.9|33501.1|33480.9|33476.1|195
1647388800000|2022-03-16 00:00:00|33491.4|33486.6|33479.4|33474.6|33496.9|33492.1|33470.4|33465.6|278
1647389100000|2022-03-16 00:05:00|33479.9|33475.1|33492.9|33488.1|33494.9|33490.1|33473.9|33469.1|117
1647389400000|2022-03-16 00:10:00|33492.4|33487.6|33477.9|33473.1|33496.9|33492.1|33477.4|33472.6|98
1647389700000|2022-03-16 00:15:00|33478.4|33473.6|33454.4|33449.6|33480.9|33476.1|33444.9|33440.1|397
1647390000000|2022-03-16 00:20:00|33453.9|33449.1|33449.9|33445.1|33463.4|33458.6|33435.4|33430.6|397
1647390300000|2022-03-16 00:25:00|33450.4|33445.6|33454.9|33450.1|33460.9|33456.1|33445.4|33440.6|96
1647390600000|2022-03-16 00:30:00|33455.4|33450.6|33462.4|33457.6|33477.9|33473.1|33455.4|33450.6|109
1647390900000|2022-03-16 00:35:00|33461.9|33457.1|33447.9|33443.1|33463.9|33459.1|33445.4|33440.6|137
1647391200000|2022-03-16 00:40:00|33447.4|33442.6|33448.9|33444.1|33458.9|33454.1|33441.4|33436.6|138
1647391500000|2022-03-16 00:45:00|33449.4|33444.6|33445.9|33441.1|33458.4|33453.6|33445.9|33441.1|115
1647391800000|2022-03-16 00:50:00|33446.4|33441.6|33452.9|33448.1|33461.9|33457.1|33445.9|33441.1|296
1647392100000|2022-03-16 00:55:00|33451.9|33447.1|33467.4|33462.6|33479.4|33474.6|33451.9|33447.1|132
1647392400000|2022-03-16 01:00:00|33467.9|33463.1|33474.4|33469.6|33474.4|33469.6|33462.4|33457.6|111
1647392700000|2022-03-16 01:05:00|33473.9|33469.1|33466.9|33462.1|33484.4|33479.6|33461.4|33456.6|105
1647393000000|2022-03-16 01:10:00|33467.4|33462.6|33472.9|33468.1|33474.9|33470.1|33454.9|33450.1|66
1647393300000|2022-03-16 01:15:00|33473.4|33468.6|33482.9|33478.1|33485.4|33480.6|33467.9|33463.1|106
1647393600000|2022-03-16 01:20:00|33483.4|33478.6|33486.4|33481.6|33487.4|33482.6|33471.4|33466.6|158
1647393900000|2022-03-16 01:25:00|33485.9|33481.1|33484.9|33480.1|33487.9|33483.1|33472.4|33467.6|531
1647394200000|2022-03-16 01:30:00|33484.4|33479.6|33474.9|33470.1|33492.9|33488.1|33472.4|33467.6|154
1647394500000|2022-03-16 01:35:00|33475.4|33470.6|33478.9|33474.1|33488.4|33483.6|33473.9|33469.1|75
1647394800000|2022-03-16 01:40:00|33478.4|33473.6|33477.4|33472.6|33487.9|33483.1|33476.4|33471.6|93
1647395100000|2022-03-16 01:45:00|33477.9|33473.1|33474.4|33469.6|33483.4|33478.6|33472.9|33468.1|88
1647395400000|2022-03-16 01:50:00|33474.9|33470.1|33483.9|33479.1|33490.4|33485.6|33472.4|33467.6|52
1647395700000|2022-03-16 01:55:00|33483.4|33478.6|33501.9|33497.1|33506.4|33501.6|33479.4|33474.6|149
1647396000000|2022-03-16 02:00:00|33502.9|33498.1|33529.9|33525.1|33534.4|33529.6|33502.4|33497.6|523
1647396300000|2022-03-16 02:05:00|33529.4|33524.6|33527.9|33523.1|33532.4|33527.6|33521.9|33517.1|87
1647396600000|2022-03-16 02:10:00|33527.4|33522.6|33544.4|33539.6|33546.4|33541.6|33526.9|33522.1|196
1647396900000|2022-03-16 02:15:00|33544.9|33540.1|33524.4|33519.6|33545.9|33541.1|33520.4|33515.6|119
1647397200000|2022-03-16 02:20:00|33522.9|33518.1|33519.9|33515.1|33527.4|33522.6|33511.9|33507.1|60
1647397500000|2022-03-16 02:25:00|33519.4|33514.6|33530.4|33525.6|33530.4|33525.6|33511.9|33507.1|77
1647397800000|2022-03-16 02:30:00|33530.9|33526.1|33507.4|33502.6|33531.9|33527.1|33504.9|33500.1|111
1647398100000|2022-03-16 02:35:00|33506.9|33502.1|33520.4|33515.6|33525.9|33521.1|33503.4|33498.6|97
1647398400000|2022-03-16 02:40:00|33519.9|33515.1|33524.9|33520.1|33539.4|33534.6|33516.4|33511.6|58
1647398700000|2022-03-16 02:45:00|33525.4|33520.6|33529.4|33524.6|33534.4|33529.6|33522.9|33518.1|21
1647399000000|2022-03-16 02:50:00|33528.9|33524.1|33511.9|33507.1|33530.9|33526.1|33508.9|33504.1|95
1647399300000|2022-03-16 02:55:00|33511.4|33506.6|33501.4|33496.6|33513.9|33509.1|33495.4|33490.6|108
1647399600000|2022-03-16 03:00:00|33500.9|33496.1|33497.4|33492.6|33512.4|33507.6|33495.4|33490.6|81
1647399900000|2022-03-16 03:05:00|33497.9|33493.1|33479.9|33475.1|33501.9|33497.1|33472.4|33467.6|209
1647400200000|2022-03-16 03:10:00|33480.4|33475.6|33482.9|33478.1|33487.9|33483.1|33479.4|33474.6|52
1647400500000|2022-03-16 03:15:00|33483.4|33478.6|33499.4|33494.6|33499.9|33495.1|33475.9|33471.1|99
1647400800000|2022-03-16 03:20:00|33498.9|33494.1|33508.4|33503.6|33512.4|33507.6|33491.4|33486.6|69
1647401100000|2022-03-16 03:25:00|33508.9|33504.1|33513.9|33509.1|33533.4|33528.6|33505.9|33501.1|108
1647401400000|2022-03-16 03:30:00|33515.4|33510.6|33498.4|33493.6|33516.4|33511.6|33497.4|33492.6|21
1647401700000|2022-03-16 03:35:00|33497.9|33493.1|33522.9|33518.1|33529.4|33524.6|33497.4|33492.6|70
1647402000000|2022-03-16 03:40:00|33522.4|33517.6|33503.9|33499.1|33522.9|33518.1|33500.9|33496.1|63
1647402300000|2022-03-16 03:45:00|33504.4|33499.6|33513.9|33509.1|33518.4|33513.6|33502.9|33498.1|56
1647402600000|2022-03-16 03:50:00|33513.4|33508.6|33492.4|33487.6|33514.9|33510.1|33491.4|33486.6|50
1647402900000|2022-03-16 03:55:00|33492.9|33488.1|33495.9|33491.1|33512.9|33508.1|33492.9|33488.1|51
1647403200000|2022-03-16 04:00:00|33496.4|33491.6|33508.9|33504.1|33510.9|33506.1|33495.9|33491.1|53
1647403500000|2022-03-16 04:05:00|33508.4|33503.6|33506.9|33502.1|33517.4|33512.6|33500.9|33496.1|53
1647403800000|2022-03-16 04:10:00|33507.4|33502.6|33506.9|33502.1|33514.9|33510.1|33505.9|33501.1|70
1647404100000|2022-03-16 04:15:00|33506.4|33501.6|33498.9|33494.1|33506.4|33501.6|33495.9|33491.1|24
1647404400000|2022-03-16 04:20:00|33498.4|33493.6|33491.9|33487.1|33502.9|33498.1|33487.9|33483.1|50
1647404700000|2022-03-16 04:25:00|33492.4|33487.6|33494.4|33489.6|33497.4|33492.6|33489.9|33485.1|36
1647405000000|2022-03-16 04:30:00|33489.9|33485.1|33486.9|33482.1|33495.4|33490.6|33485.9|33481.1|79
1647405300000|2022-03-16 04:35:00|33486.4|33481.6|33496.9|33492.1|33499.4|33494.6|33486.4|33481.6|31
1647405600000|2022-03-16 04:40:00|33496.4|33491.6|33498.4|33493.6|33503.9|33499.1|33494.9|33490.1|38
1647405900000|2022-03-16 04:45:00|33498.9|33494.1|33518.4|33513.6|33518.4|33513.6|33497.4|33492.6|89
1647406200000|2022-03-16 04:50:00|33519.9|33515.1|33516.4|33511.6|33519.9|33515.1|33508.9|33504.1|66
1647406500000|2022-03-16 04:55:00|33516.9|33512.1|33512.4|33507.6|33523.4|33518.6|33511.4|33506.6|131
1647406800000|2022-03-16 05:00:00|33514.9|33510.1|33521.9|33517.1|33537.4|33532.6|33514.9|33510.1|113
1647407100000|2022-03-16 05:05:00|33520.4|33515.6|33523.4|33518.6|33536.9|33532.1|33520.4|33515.6|195
1647407400000|2022-03-16 05:10:00|33526.9|33522.1|33506.4|33501.6|33527.9|33523.1|33505.9|33501.1|93
1647407700000|2022-03-16 05:15:00|33506.9|33502.1|33537.4|33532.6|33537.4|33532.6|33506.9|33502.1|94
1647408000000|2022-03-16 05:20:00|33536.9|33532.1|33558.4|33553.6|33570.9|33566.1|33535.9|33531.1|288
1647408300000|2022-03-16 05:25:00|33557.9|33553.1|33576.9|33572.1|33577.4|33572.6|33557.9|33553.1|141
1647408600000|2022-03-16 05:30:00|33576.4|33571.6|33585.9|33581.1|33586.4|33581.6|33554.9|33550.1|176
1647408900000|2022-03-16 05:35:00|33585.4|33580.6|33596.4|33591.6|33598.4|33593.6|33572.9|33568.1|228
1647409200000|2022-03-16 05:40:00|33596.9|33592.1|33632.9|33628.1|33635.9|33631.1|33593.4|33588.6|448
1647409500000|2022-03-16 05:45:00|33633.4|33628.6|33644.4|33639.6|33674.4|33669.6|33630.9|33626.1|857
1647409800000|2022-03-16 05:50:00|33643.9|33639.1|33612.4|33607.6|33652.9|33648.1|33603.9|33599.1|398
1647410100000|2022-03-16 05:55:00|33611.9|33607.1|33614.9|33610.1|33616.4|33611.6|33598.4|33593.6|412
1647410400000|2022-03-16 06:00:00|33614.4|33609.6|33618.8|33615.2|33620.8|33617.2|33602.8|33599.2|315
1647410700000|2022-03-16 06:05:00|33619.3|33615.7|33626.3|33622.7|33641.8|33638.2|33611.3|33607.7|229
1647411000000|2022-03-16 06:10:00|33625.8|33622.2|33629.8|33626.2|33638.8|33635.2|33619.8|33616.2|148
1647411300000|2022-03-16 06:15:00|33630.3|33626.7|33656.3|33652.7|33660.8|33657.2|33622.3|33618.7|196
1647411600000|2022-03-16 06:20:00|33656.8|33653.2|33660.3|33656.7|33664.3|33660.7|33642.8|33639.2|164
1647411900000|2022-03-16 06:25:00|33661.3|33657.7|33645.3|33641.7|33661.8|33658.2|33637.3|33633.7|202
1647412200000|2022-03-16 06:30:00|33645.8|33642.2|33661.8|33658.2|33671.3|33667.7|33635.3|33631.7|346
1647412500000|2022-03-16 06:35:00|33661.3|33657.7|33667.3|33663.7|33671.8|33668.2|33649.8|33646.2|178
1647412800000|2022-03-16 06:40:00|33666.8|33663.2|33701.3|33697.7|33711.8|33708.2|33646.3|33642.7|640
1647413100000|2022-03-16 06:45:00|33701.8|33698.2|33731.8|33728.2|33733.8|33730.2|33698.8|33695.2|701
1647413400000|2022-03-16 06:50:00|33730.8|33727.2|33729.3|33725.7|33730.8|33727.2|33692.8|33689.2|279
1647413700000|2022-03-16 06:55:00|33729.8|33726.2|33734.3|33730.7|33738.3|33734.7|33703.8|33700.2|199
1647414000000|2022-03-16 07:00:00|33733.8|33730.2|33726.8|33723.2|33740.3|33736.7|33714.3|33710.7|377
1647414300000|2022-03-16 07:05:00|33727.3|33723.7|33737.8|33734.2|33751.3|33747.7|33715.8|33712.2|685
1647414600000|2022-03-16 07:10:00|33738.3|33734.7|33758.8|33755.2|33761.8|33758.2|33733.3|33729.7|635
1647414900000|2022-03-16 07:15:00|33759.3|33755.7|33731.8|33728.2|33761.8|33758.2|33731.8|33728.2|349
1647415200000|2022-03-16 07:20:00|33732.3|33728.7|33714.8|33711.2|33740.8|33737.2|33711.8|33708.2|389
1647415500000|2022-03-16 07:25:00|33714.3|33710.7|33727.8|33724.2|33729.8|33726.2|33705.8|33702.2|387
1647415800000|2022-03-16 07:30:00|33727.3|33723.7|33707.8|33704.2|33727.8|33724.2|33695.8|33692.2|425
1647416100000|2022-03-16 07:35:00|33708.3|33704.7|33744.8|33741.2|33752.3|33748.7|33706.8|33703.2|343
1647416400000|2022-03-16 07:40:00|33744.3|33740.7|33707.3|33703.7|33745.3|33741.7|33703.3|33699.7|372
1647416700000|2022-03-16 07:45:00|33706.8|33703.2|33729.8|33726.2|33732.8|33729.2|33696.8|33693.2|386
1647417000000|2022-03-16 07:50:00|33732.8|33729.2|33740.8|33737.2|33754.8|33751.2|33725.3|33721.7|307
1647417300000|2022-03-16 07:55:00|33740.3|33736.7|33758.8|33755.2|33764.8|33761.2|33728.8|33725.2|482
1647417600000|2022-03-16 08:00:00|33757.3|33753.7|33761.8|33758.2|33772.8|33769.2|33733.3|33729.7|1290
1647417900000|2022-03-16 08:05:00|33761.3|33757.7|33755.8|33752.2|33764.8|33761.2|33732.3|33728.7|747
1647418200000|2022-03-16 08:10:00|33753.8|33750.2|33744.8|33741.2|33777.3|33773.7|33737.3|33733.7|857
1647418500000|2022-03-16 08:15:00|33745.3|33741.7|33822.8|33819.2|33834.8|33831.2|33742.8|33739.2|2308
1647418800000|2022-03-16 08:20:00|33823.3|33819.7|33779.8|33776.2|33826.8|33823.2|33769.3|33765.7|848
1647419100000|2022-03-16 08:25:00|33780.3|33776.7|33800.8|33797.2|33813.8|33810.2|33764.3|33760.7|624
1647419400000|2022-03-16 08:30:00|33800.3|33796.7|33825.3|33821.7|33862.8|33859.2|33773.3|33769.7|1860
1647419700000|2022-03-16 08:35:00|33825.8|33822.2|33808.8|33805.2|33846.8|33843.2|33790.8|33787.2|1018
1647420000000|2022-03-16 08:40:00|33808.3|33804.7|33786.8|33783.2|33822.8|33819.2|33785.8|33782.2|526
1647420300000|2022-03-16 08:45:00|33786.3|33782.7|33793.8|33790.2|33806.8|33803.2|33780.3|33776.7|344
1647420600000|2022-03-16 08:50:00|33794.3|33790.7|33792.8|33789.2|33804.8|33801.2|33780.8|33777.2|334
1647420900000|2022-03-16 08:55:00|33793.3|33789.7|33813.8|33810.2|33814.8|33811.2|33790.8|33787.2|409
1647421200000|2022-03-16 09:00:00|33814.8|33811.2|33825.8|33822.2|33830.3|33826.7|33812.8|33809.2|536
1647421500000|2022-03-16 09:05:00|33825.3|33821.7|33828.8|33825.2|33835.8|33832.2|33818.8|33815.2|345
1647421800000|2022-03-16 09:10:00|33829.3|33825.7|33831.3|33827.7|33842.3|33838.7|33822.3|33818.7|322
1647422100000|2022-03-16 09:15:00|33830.8|33827.2|33830.8|33827.2|33857.3|33853.7|33828.3|33824.7|308
1647422400000|2022-03-16 09:20:00|33831.3|33827.7|33832.8|33829.2|33841.8|33838.2|33822.8|33819.2|191
1647422700000|2022-03-16 09:25:00|33832.3|33828.7|33851.3|33847.7|33854.3|33850.7|33830.3|33826.7|211
1647423000000|2022-03-16 09:30:00|33850.3|33846.7|33850.8|33847.2|33861.3|33857.7|33846.8|33843.2|390
1647423300000|2022-03-16 09:35:00|33850.3|33846.7|33841.3|33837.7|33854.3|33850.7|33837.8|33834.2|449
1647423600000|2022-03-16 09:40:00|33841.8|33838.2|33821.3|33817.7|33842.3|33838.7|33820.8|33817.2|485
1647423900000|2022-03-16 09:45:00|33821.8|33818.2|33818.8|33815.2|33822.3|33818.7|33808.3|33804.7|370
1647424200000|2022-03-16 09:50:00|33818.3|33814.7|33816.8|33813.2|33841.8|33838.2|33815.3|33811.7|262
1647424500000|2022-03-16 09:55:00|33816.3|33812.7|33812.8|33809.2|33824.8|33821.2|33805.3|33801.7|395
1647424800000|2022-03-16 10:00:00|33813.3|33809.7|33826.8|33823.2|33833.8|33830.2|33807.8|33804.2|302
1647425100000|2022-03-16 10:05:00|33827.3|33823.7|33828.8|33825.2|33833.8|33830.2|33820.8|33817.2|232
1647425400000|2022-03-16 10:10:00|33828.3|33824.7|33915.3|33911.7|33927.3|33923.7|33827.8|33824.2|1859
1647425700000|2022-03-16 10:15:00|33914.8|33911.2|33912.8|33909.2|33943.8|33940.2|33894.8|33891.2|856
1647426000000|2022-03-16 10:20:00|33912.3|33908.7|33917.8|33914.2|33918.8|33915.2|33907.8|33904.2|375
1647426300000|2022-03-16 10:25:00|33918.3|33914.7|33897.8|33894.2|33921.8|33918.2|33895.8|33892.2|387
1647426600000|2022-03-16 10:30:00|33897.3|33893.7|33912.8|33909.2|33919.8|33916.2|33897.3|33893.7|398
1647426900000|2022-03-16 10:35:00|33913.3|33909.7|33885.8|33882.2|33913.8|33910.2|33864.8|33861.2|639
1647427200000|2022-03-16 10:40:00|33886.3|33882.7|33918.8|33915.2|33919.8|33916.2|33865.3|33861.7|467
1647427500000|2022-03-16 10:45:00|33919.3|33915.7|33903.8|33900.2|33925.8|33922.2|33884.3|33880.7|321
1647427800000|2022-03-16 10:50:00|33904.8|33901.2|33900.8|33897.2|33911.8|33908.2|33890.3|33886.7|309
1647428100000|2022-03-16 10:55:00|33901.3|33897.7|33906.8|33903.2|33912.8|33909.2|33889.8|33886.2|280
1647428400000|2022-03-16 11:00:00|33906.3|33902.7|33883.8|33880.2|33910.3|33906.7|33877.3|33873.7|522
1647428700000|2022-03-16 11:05:00|33884.8|33881.2|33892.8|33889.2|33896.8|33893.2|33875.8|33872.2|731
1647429000000|2022-03-16 11:10:00|33893.3|33889.7|33890.8|33887.2|33905.3|33901.7|33878.8|33875.2|443
1647429300000|2022-03-16 11:15:00|33891.3|33887.7|33875.8|33872.2|33891.8|33888.2|33865.8|33862.2|449
1647429600000|2022-03-16 11:20:00|33876.3|33872.7|33881.8|33878.2|33890.8|33887.2|33866.3|33862.7|415
1647429900000|2022-03-16 11:25:00|33882.3|33878.7|33888.3|33884.7|33896.3|33892.7|33879.3|33875.7|215
1647430200000|2022-03-16 11:30:00|33888.8|33885.2|33905.8|33902.2|33915.8|33912.2|33888.3|33884.7|402
1647430500000|2022-03-16 11:35:00|33906.3|33902.7|33922.8|33919.2|33932.8|33929.2|33902.8|33899.2|720
1647430800000|2022-03-16 11:40:00|33922.3|33918.7|33916.8|33913.2|33924.3|33920.7|33903.8|33900.2|309
1647431100000|2022-03-16 11:45:00|33916.3|33912.7|33896.8|33893.2|33918.8|33915.2|33894.3|33890.7|345
1647431400000|2022-03-16 11:50:00|33895.8|33892.2|33925.3|33921.7|33931.8|33928.2|33894.8|33891.2|537
1647431700000|2022-03-16 11:55:00|33925.8|33922.2|33942.3|33938.7|33942.3|33938.7|33924.8|33921.2|749
1647432000000|2022-03-16 12:00:00|33941.8|33938.2|33940.3|33936.7|33957.8|33954.2|33934.3|33930.7|507
1647432300000|2022-03-16 12:05:00|33940.8|33937.2|33948.8|33945.2|33952.3|33948.7|33933.8|33930.2|431
1647432600000|2022-03-16 12:10:00|33948.3|33944.7|33928.3|33924.7|33949.3|33945.7|33924.3|33920.7|456
1647432900000|2022-03-16 12:15:00|33928.8|33925.2|33932.3|33928.7|33939.8|33936.2|33926.8|33923.2|386
1647433200000|2022-03-16 12:20:00|33931.8|33928.2|33928.8|33925.2|33938.8|33935.2|33918.8|33915.2|332
1647433500000|2022-03-16 12:25:00|33926.8|33923.2|33920.3|33916.7|33936.8|33933.2|33915.3|33911.7|380
1647433800000|2022-03-16 12:30:00|33920.8|33917.2|33895.3|33891.7|33929.8|33926.2|33891.8|33888.2|457
1647434100000|2022-03-16 12:35:00|33894.8|33891.2|33864.3|33860.7|33896.3|33892.7|33863.3|33859.7|504
1647434400000|2022-03-16 12:40:00|33864.8|33861.2|33866.8|33863.2|33878.8|33875.2|33864.3|33860.7|284
1647434700000|2022-03-16 12:45:00|33866.3|33862.7|33864.8|33861.2|33873.8|33870.2|33847.8|33844.2|452
1647435000000|2022-03-16 12:50:00|33863.8|33860.2|33853.3|33849.7|33872.3|33868.7|33842.8|33839.2|514
1647435300000|2022-03-16 12:55:00|33852.8|33849.2|33838.3|33834.7|33856.3|33852.7|33832.3|33828.7|392
1647435600000|2022-03-16 13:00:00|33839.3|33835.7|33828.8|33825.2|33843.3|33839.7|33819.3|33815.7|378
1647435900000|2022-03-16 13:05:00|33828.3|33824.7|33823.8|33820.2|33828.8|33825.2|33802.3|33798.7|359
1647436200000|2022-03-16 13:10:00|33824.3|33820.7|33818.8|33815.2|33826.3|33822.7|33813.8|33810.2|365
1647436500000|2022-03-16 13:15:00|33818.3|33814.7|33828.8|33825.2|33833.3|33829.7|33807.8|33804.2|607
1647436800000|2022-03-16 13:20:00|33828.3|33824.7|33862.8|33859.2|33866.3|33862.7|33820.3|33816.7|644
1647437100000|2022-03-16 13:25:00|33863.3|33859.7|33851.8|33848.2|33864.8|33861.2|33830.8|33827.2|914
1647437400000|2022-03-16 13:30:00|33851.2|33848.8|33897.2|33894.8|33911.2|33908.8|33830.7|33828.3|4426
1647437700000|2022-03-16 13:35:00|33898.2|33895.8|33982.2|33979.8|33984.7|33982.3|33898.2|33895.8|4282
1647438000000|2022-03-16 13:40:00|33981.2|33978.8|33987.2|33984.8|34005.7|34003.3|33954.7|33952.3|3430
1647438300000|2022-03-16 13:45:00|33987.7|33985.3|33944.2|33941.8|34001.2|33998.8|33938.2|33935.8|3458
1647438600000|2022-03-16 13:50:00|33944.7|33942.3|33904.7|33902.3|33960.2|33957.8|33898.7|33896.3|1996
1647438900000|2022-03-16 13:55:00|33904.2|33901.8|33907.2|33904.8|33932.7|33930.3|33881.7|33879.3|1693
1647439200000|2022-03-16 14:00:00|33910.7|33908.3|33858.2|33855.8|33914.7|33912.3|33833.7|33831.3|2633
1647439500000|2022-03-16 14:05:00|33859.7|33857.3|33823.7|33821.3|33863.2|33860.8|33810.2|33807.8|2447
1647439800000|2022-03-16 14:10:00|33822.7|33820.3|33905.2|33902.8|33922.2|33919.8|33819.7|33817.3|4064
1647440100000|2022-03-16 14:15:00|33906.2|33903.8|34029.2|34026.8|34078.2|34075.8|33902.2|33899.8|5819
1647440400000|2022-03-16 14:20:00|34028.2|34025.8|34017.7|34015.3|34070.7|34068.3|34017.7|34015.3|3509
1647440700000|2022-03-16 14:25:00|34016.2|34013.8|33987.2|33984.8|34039.7|34037.3|33977.7|33975.3|2324
1647441000000|2022-03-16 14:30:00|33986.7|33984.3|34002.7|34000.3|34031.7|34029.3|33973.2|33970.8|1791
1647441300000|2022-03-16 14:35:00|34003.2|34000.8|33985.2|33982.8|34013.7|34011.3|33938.7|33936.3|2250
1647441600000|2022-03-16 14:40:00|33984.7|33982.3|33899.7|33897.3|34001.2|33998.8|33871.2|33868.8|4944
1647441900000|2022-03-16 14:45:00|33900.7|33898.3|33936.2|33933.8|33946.2|33943.8|33890.2|33887.8|2346
1647442200000|2022-03-16 14:50:00|33936.7|33934.3|33914.7|33912.3|33960.7|33958.3|33898.2|33895.8|1568
1647442500000|2022-03-16 14:55:00|33915.2|33912.8|33957.2|33954.8|33958.7|33956.3|33881.2|33878.8|1448
1647442800000|2022-03-16 15:00:00|33956.7|33954.3|33960.2|33957.8|33965.2|33962.8|33868.2|33865.8|2882
1647443100000|2022-03-16 15:05:00|33960.7|33958.3|33929.2|33926.8|33965.2|33962.8|33909.2|33906.8|1327
1647443400000|2022-03-16 15:10:00|33931.1|33928.7|33926.6|33924.2|33955.1|33952.7|33921.6|33919.2|846
1647443700000|2022-03-16 15:15:00|33926.1|33923.7|33926.1|33923.7|33950.1|33947.7|33895.1|33892.7|1051
1647444000000|2022-03-16 15:20:00|33925.6|33923.2|33924.6|33922.2|33945.1|33942.7|33906.1|33903.7|1184
1647444300000|2022-03-16 15:25:00|33925.1|33922.7|33934.1|33931.7|33950.1|33947.7|33921.6|33919.2|826
1647444600000|2022-03-16 15:30:00|33935.6|33933.2|33947.1|33944.7|33955.6|33953.2|33930.1|33927.7|1003
1647444900000|2022-03-16 15:35:00|33946.6|33944.2|33912.1|33909.7|33949.6|33947.2|33886.1|33883.7|1467
1647445200000|2022-03-16 15:40:00|33912.6|33910.2|33908.1|33905.7|33918.1|33915.7|33889.6|33887.2|955
1647445500000|2022-03-16 15:45:00|33908.6|33906.2|33918.1|33915.7|33918.6|33916.2|33886.6|33884.2|963
1647445800000|2022-03-16 15:50:00|33917.6|33915.2|33933.1|33930.7|33941.1|33938.7|33910.1|33907.7|1022
1647446100000|2022-03-16 15:55:00|33933.6|33931.2|33940.1|33937.7|33950.1|33947.7|33922.6|33920.2|627
1647446400000|2022-03-16 16:00:00|33941.1|33938.7|33969.1|33966.7|33985.6|33983.2|33926.1|33923.7|887
1647446700000|2022-03-16 16:05:00|33968.6|33966.2|33942.1|33939.7|33971.1|33968.7|33941.6|33939.2|897
1647447000000|2022-03-16 16:10:00|33941.6|33939.2|33937.1|33934.7|33951.1|33948.7|33930.1|33927.7|711
1647447300000|2022-03-16 16:15:00|33937.6|33935.2|33939.6|33937.2|33957.6|33955.2|33929.6|33927.2|532
1647447600000|2022-03-16 16:20:00|33940.6|33938.2|33926.1|33923.7|33954.1|33951.7|33925.1|33922.7|576
1647447900000|2022-03-16 16:25:00|33925.6|33923.2|33948.1|33945.7|33951.1|33948.7|33905.1|33902.7|971
1647448200000|2022-03-16 16:30:00|33949.6|33947.2|33956.1|33953.7|33973.1|33970.7|33938.1|33935.7|1003
1647448500000|2022-03-16 16:35:00|33956.6|33954.2|33920.6|33918.2|33965.1|33962.7|33915.6|33913.2|875
1647448800000|2022-03-16 16:40:00|33920.1|33917.7|33948.1|33945.7|33958.1|33955.7|33906.1|33903.7|795
1647449100000|2022-03-16 16:45:00|33948.6|33946.2|33848.1|33845.7|33951.1|33948.7|33828.1|33825.7|2613
1647449400000|2022-03-16 16:50:00|33848.6|33846.2|33854.1|33851.7|33875.1|33872.7|33829.1|33826.7|1229
1647449700000|2022-03-16 16:55:00|33853.6|33851.2|33860.1|33857.7|33867.1|33864.7|33836.1|33833.7|942
1647450000000|2022-03-16 17:00:00|33860.6|33858.2|33831.1|33828.7|33870.6|33868.2|33822.1|33819.7|1237
1647450300000|2022-03-16 17:05:00|33832.1|33829.7|33774.1|33771.7|33851.6|33849.2|33770.1|33767.7|2513
1647450600000|2022-03-16 17:10:00|33773.6|33771.2|33782.6|33780.2|33790.1|33787.7|33742.1|33739.7|1562
1647450900000|2022-03-16 17:15:00|33781.6|33779.2|33800.1|33797.7|33804.1|33801.7|33773.1|33770.7|1466
1647451200000|2022-03-16 17:20:00|33800.6|33798.2|33811.6|33809.2|33825.6|33823.2|33769.1|33766.7|1243
1647451500000|2022-03-16 17:25:00|33812.1|33809.7|33799.1|33796.7|33820.1|33817.7|33785.6|33783.2|1868
1647451800000|2022-03-16 17:30:00|33798.6|33796.2|33814.1|33811.7|33841.6|33839.2|33798.1|33795.7|1183
1647452100000|2022-03-16 17:35:00|33813.6|33811.2|33798.6|33796.2|33823.1|33820.7|33794.6|33792.2|1052
1647452400000|2022-03-16 17:40:00|33797.4|33795|33783.9|33781.5|33800.9|33798.5|33762.4|33760|1157
1647452700000|2022-03-16 17:45:00|33784.4|33782|33782.9|33780.5|33796.9|33794.5|33772.4|33770|689
1647453000000|2022-03-16 17:50:00|33783.4|33781|33805.4|33803|33810.4|33808|33765.9|33763.5|940
1647453300000|2022-03-16 17:55:00|33804.9|33802.5|33787.9|33785.5|33819.9|33817.5|33778.9|33776.5|938
1647453600000|2022-03-16 18:00:00|33749.4|33747|33659.9|33657.5|33806.9|33804.5|33648.4|33646|5399
1647453900000|2022-03-16 18:05:00|33660.9|33658.5|33547.9|33545.5|33689.4|33687|33547.4|33545|3837
1647454200000|2022-03-16 18:10:00|33548.9|33546.5|33521.9|33519.5|33579.4|33577|33498.9|33496.5|3675
1647454500000|2022-03-16 18:15:00|33523.4|33521|33642.9|33640.5|33642.9|33640.5|33505.9|33503.5|2936
1647454800000|2022-03-16 18:20:00|33642.4|33640|33518.9|33516.5|33646.9|33644.5|33515.9|33513.5|2102
1647455100000|2022-03-16 18:25:00|33519.4|33517|33508.4|33506|33585.9|33583.5|33501.4|33499|2221
1647455400000|2022-03-16 18:30:00|33507.9|33505.5|33447.4|33445|33507.9|33505.5|33389.9|33387.5|3997
1647455700000|2022-03-16 18:35:00|33448.9|33446.5|33576.9|33574.5|33589.9|33587.5|33409.4|33407|3125
1647456000000|2022-03-16 18:40:00|33574.4|33572|33635.9|33633.5|33677.9|33675.5|33551.9|33549.5|4089
1647456300000|2022-03-16 18:45:00|33636.4|33634|33637.9|33635.5|33699.9|33697.5|33596.9|33594.5|3299
1647456600000|2022-03-16 18:50:00|33638.9|33636.5|33687.4|33685|33694.9|33692.5|33586.4|33584|2742
1647456900000|2022-03-16 18:55:00|33686.9|33684.5|33652.9|33650.5|33765.4|33763|33648.9|33646.5|3588
1647457200000|2022-03-16 19:00:00|33652.4|33650|33716.4|33714|33736.9|33734.5|33621.9|33619.5|2254
1647457500000|2022-03-16 19:05:00|33715.9|33713.5|33676.9|33674.5|33770.9|33768.5|33635.9|33633.5|3013
1647457800000|2022-03-16 19:10:00|33675.9|33673.5|33740.4|33738|33742.9|33740.5|33661.4|33659|1758
1647458100000|2022-03-16 19:15:00|33740.9|33738.5|33821.4|33819|33822.9|33820.5|33690.9|33688.5|2461
1647458400000|2022-03-16 19:20:00|33821.9|33819.5|33882.4|33880|33903.9|33901.5|33813.9|33811.5|3227
1647458700000|2022-03-16 19:25:00|33882.9|33880.5|33894.9|33892.5|33922.9|33920.5|33863.9|33861.5|1763
1647459000000|2022-03-16 19:30:00|33895.4|33893|33842.9|33840.5|33900.4|33898|33810.4|33808|2503
1647459300000|2022-03-16 19:35:00|33842.4|33840|33862.9|33860.5|33865.9|33863.5|33819.9|33817.5|1660
1647459600000|2022-03-16 19:40:00|33862.4|33860|33844.4|33842|33875.4|33873|33821.9|33819.5|1448
1647459900000|2022-03-16 19:45:00|33843.9|33841.5|33943.9|33941.5|33945.4|33943|33826.9|33824.5|2224
1647460200000|2022-03-16 19:50:00|33943.4|33941|33961.9|33959.5|33982.4|33980|33916.4|33914|3322
1647460500000|2022-03-16 19:55:00|33961.4|33959|34075.9|34073.5|34078.4|34076|33951.4|33949|4532
1647460800000|2022-03-16 20:00:00|34072.3|34069.9|34022|34017.2|34084.5|34079.7|34018|34013.2|2347
1647461100000|2022-03-16 20:05:00|34022.5|34017.7|34039.5|34034.7|34040|34035.2|34018.5|34013.7|591
1647461400000|2022-03-16 20:10:00|34039|34034.2|34052.5|34047.7|34089|34084.2|34037|34032.2|817
1647461700000|2022-03-16 20:15:00|34053|34048.2|34101|34096.2|34123.5|34118.7|34048|34043.2|856
1647462000000|2022-03-16 20:20:00|34101.5|34096.7|34139.4|34134.6|34139.4|34134.6|34095|34090.2|406
1647462300000|2022-03-16 20:25:00|34138.4|34133.6|34133.4|34128.6|34138.9|34134.1|34115.4|34110.6|277
1647462600000|2022-03-16 20:30:00|34132.9|34128.1|34140.4|34135.6|34141.4|34136.6|34121.4|34116.6|281
1647462900000|2022-03-16 20:35:00|34139.9|34135.1|34135.9|34131.1|34145.9|34141.1|34131.4|34126.6|242
1647463200000|2022-03-16 20:40:00|34135.4|34130.6|34170.9|34166.1|34172.9|34168.1|34134.4|34129.6|499
1647463500000|2022-03-16 20:45:00|34171.4|34166.6|34137.9|34133.1|34172.4|34167.6|34132.4|34127.6|436
1647463800000|2022-03-16 20:50:00|34136.4|34131.6|34140.4|34135.6|34166.4|34161.6|34131.4|34126.6|423
1647464100000|2022-03-16 20:55:00|34140.9|34136.1|34151.1|34141.3|34154.4|34149.6|34135.9|34131.1|234
1647464400000|2022-03-16 21:00:00|34151|34141.2|34142.3|34132.5|34151.5|34141.7|34137.6|34127.8|0
1647464700000|2022-03-16 21:05:00|34141.5|34131.7|34137.2|34127.4|34142.5|34132.7|34134.1|34124.3|0
1647465000000|2022-03-16 21:10:00|34137|34127.2|34131.2|34121.4|34137|34127.2|34127.9|34118.1|0
1647465300000|2022-03-16 21:15:00|34131.5|34121.7|34123.3|34113.5|34132.6|34122.8|34122.3|34112.5|0
1647465600000|2022-03-16 21:20:00|34124.1|34114.3|34119.6|34109.8|34124.2|34114.4|34116.5|34106.7|0
1647465900000|2022-03-16 21:25:00|34119.4|34109.6|34139|34129.2|34140.8|34131|34119.4|34109.6|0
1647466200000|2022-03-16 21:30:00|34138.7|34128.9|34140.1|34130.3|34141.3|34131.5|34137.8|34128|0
1647466500000|2022-03-16 21:35:00|34139.8|34130|34139.3|34129.5|34141.2|34131.4|34138.1|34128.3|0
1647466800000|2022-03-16 21:40:00|34139.2|34129.4|34150.3|34140.5|34150.3|34140.5|34139.2|34129.4|0
1647467100000|2022-03-16 21:45:00|34150.4|34140.6|34143.5|34133.7|34153.4|34143.6|34141.7|34131.9|0
1647467400000|2022-03-16 21:50:00|34147.9|34138.1|34146.5|34136.7|34147.9|34138.1|34142.6|34132.8|0
1647467700000|2022-03-16 21:55:00|34149|34139.2|34144|34134.2|34149.7|34139.9|34144|34134.2|0
1647468000000|2022-03-16 22:00:00|34133.9|34129.1|34111.4|34106.6|34141.9|34137.1|34108.4|34103.6|208
1647468300000|2022-03-16 22:05:00|34111.9|34107.1|34113.4|34108.6|34119.9|34115.1|34101.9|34097.1|102
1647468600000|2022-03-16 22:10:00|34113.9|34109.1|34093.9|34089.1|34117.4|34112.6|34092.4|34087.6|120
1647468900000|2022-03-16 22:15:00|34094.4|34089.6|34089.9|34085.1|34098.9|34094.1|34089.4|34084.6|42
1647469200000|2022-03-16 22:20:00|34090.4|34085.6|34077.4|34072.6|34090.9|34086.1|34073.4|34068.6|80
1647469500000|2022-03-16 22:25:00|34077.9|34073.1|34081.9|34077.1|34081.9|34077.1|34064.9|34060.1|157
1647469800000|2022-03-16 22:30:00|34083.9|34079.1|34080.4|34075.6|34088.4|34083.6|34061.4|34056.6|164
1647470100000|2022-03-16 22:35:00|34079.4|34074.6|34092.9|34088.1|34093.4|34088.6|34075.4|34070.6|114
1647470400000|2022-03-16 22:40:00|34092.4|34087.6|34094.9|34090.1|34102.9|34098.1|34092.4|34087.6|110
1647470700000|2022-03-16 22:45:00|34093.9|34089.1|34101.4|34096.6|34103.9|34099.1|34093.4|34088.6|98
1647471000000|2022-03-16 22:50:00|34100.4|34095.6|34103.9|34099.1|34103.9|34099.1|34092.9|34088.1|95
1647471300000|2022-03-16 22:55:00|34101.9|34097.1|34103.9|34099.1|34108.4|34103.6|34098.4|34093.6|91
1647471600000|2022-03-16 23:00:00|34104.4|34099.6|34096.4|34091.6|34121.4|34116.6|34089.4|34084.6|183
1647471900000|2022-03-16 23:05:00|34093.4|34088.6|34079.9|34075.1|34095.9|34091.1|34075.9|34071.1|140
1647472200000|2022-03-16 23:10:00|34078.4|34073.6|34079.4|34074.6|34084.9|34080.1|34066.4|34061.6|155
1647472500000|2022-03-16 23:15:00|34079.9|34075.1|34086.4|34081.6|34088.9|34084.1|34071.9|34067.1|140
1647472800000|2022-03-16 23:20:00|34085.9|34081.1|34081.4|34076.6|34087.4|34082.6|34079.4|34074.6|47
1647473100000|2022-03-16 23:25:00|34081.9|34077.1|34098.9|34094.1|34103.9|34099.1|34081.9|34077.1|122
1647473400000|2022-03-16 23:30:00|34099.4|34094.6|34102.9|34098.1|34108.4|34103.6|34095.4|34090.6|124
1647473700000|2022-03-16 23:35:00|34103.4|34098.6|34087.9|34083.1|34107.9|34103.1|34086.4|34081.6|81
1647474000000|2022-03-16 23:40:00|34088.4|34083.6|34098.4|34093.6|34101.4|34096.6|34087.9|34083.1|64
1647474300000|2022-03-16 23:45:00|34097.9|34093.1|34111.9|34107.1|34113.4|34108.6|34093.9|34089.1|159
1647474600000|2022-03-16 23:50:00|34110.4|34105.6|34128.4|34123.6|34138.9|34134.1|34107.4|34102.6|479
1647474900000|2022-03-16 23:55:00|34128.9|34124.1|34121.9|34117.1|34136.9|34132.1|34115.9|34111.1|229
1647475200000|2022-03-17 00:00:00|34121.4|34116.6|34104.4|34099.6|34125.9|34121.1|34089.4|34084.6|228
1647475500000|2022-03-17 00:05:00|34104.9|34100.1|34114.9|34110.1|34120.9|34116.1|34087.9|34083.1|91
1647475800000|2022-03-17 00:10:00|34116.4|34111.6|34110.4|34105.6|34127.9|34123.1|34101.4|34096.6|173
1647476100000|2022-03-17 00:15:00|34109.9|34105.1|34113.4|34108.6|34119.9|34115.1|34094.9|34090.1|92
1647476400000|2022-03-17 00:20:00|34115.4|34110.6|34112.4|34107.6|34125.9|34121.1|34106.4|34101.6|119
1647476700000|2022-03-17 00:25:00|34112.9|34108.1|34107.4|34102.6|34132.4|34127.6|34104.4|34099.6|199
1647477000000|2022-03-17 00:30:00|34107.9|34103.1|34105.9|34101.1|34124.4|34119.6|34104.9|34100.1|111
1647477300000|2022-03-17 00:35:00|34106.9|34102.1|34110.4|34105.6|34117.9|34113.1|34103.9|34099.1|59
1647477600000|2022-03-17 00:40:00|34111.4|34106.6|34105.9|34101.1|34118.9|34114.1|34100.9|34096.1|36
1647477900000|2022-03-17 00:45:00|34106.4|34101.6|34113.4|34108.6|34117.9|34113.1|34104.4|34099.6|66
1647478200000|2022-03-17 00:50:00|34112.9|34108.1|34116.4|34111.6|34132.4|34127.6|34107.9|34103.1|198
1647478500000|2022-03-17 00:55:00|34115.9|34111.1|34113.9|34109.1|34117.4|34112.6|34107.4|34102.6|112
1647478800000|2022-03-17 01:00:00|34115.9|34111.1|34109.9|34105.1|34118.4|34113.6|34100.9|34096.1|161
1647479100000|2022-03-17 01:05:00|34110.4|34105.6|34103.4|34098.6|34113.9|34109.1|34087.9|34083.1|121
1647479400000|2022-03-17 01:10:00|34102.9|34098.1|34084.4|34079.6|34102.9|34098.1|34081.9|34077.1|89
1647479700000|2022-03-17 01:15:00|34084.9|34080.1|34085.9|34081.1|34096.4|34091.6|34073.4|34068.6|164
1647480000000|2022-03-17 01:20:00|34086.4|34081.6|34072.4|34067.6|34097.4|34092.6|34072.4|34067.6|103
1647480300000|2022-03-17 01:25:00|34071.9|34067.1|34037.9|34033.1|34073.4|34068.6|34033.4|34028.6|391
1647480600000|2022-03-17 01:30:00|34038.4|34033.6|34054.9|34050.1|34067.4|34062.6|34032.9|34028.1|157
1647480900000|2022-03-17 01:35:00|34055.4|34050.6|34007.4|34002.6|34057.4|34052.6|34003.9|33999.1|277
1647481200000|2022-03-17 01:40:00|34006.9|34002.1|34016.4|34011.6|34032.4|34027.6|33998.4|33993.6|223
1647481500000|2022-03-17 01:45:00|34015.9|34011.1|34001.4|33996.6|34027.9|34023.1|33999.9|33995.1|123
1647481800000|2022-03-17 01:50:00|34001.9|33997.1|33976.4|33971.6|34002.9|33998.1|33967.4|33962.6|393
1647482100000|2022-03-17 01:55:00|33975.9|33971.1|34004.9|34000.1|34016.9|34012.1|33973.4|33968.6|205
1647482400000|2022-03-17 02:00:00|34005.4|34000.6|34019.4|34014.6|34022.4|34017.6|33994.9|33990.1|150
1647482700000|2022-03-17 02:05:00|34018.9|34014.1|34023.9|34019.1|34024.9|34020.1|34009.4|34004.6|107
1647483000000|2022-03-17 02:10:00|34023.4|34018.6|34032.4|34027.6|34048.9|34044.1|34015.4|34010.6|175
1647483300000|2022-03-17 02:15:00|34032.9|34028.1|34026.4|34021.6|34035.4|34030.6|34016.4|34011.6|46
1647483600000|2022-03-17 02:20:00|34026.9|34022.1|34046.4|34041.6|34047.4|34042.6|34024.4|34019.6|103
1647483900000|2022-03-17 02:25:00|34046.9|34042.1|34038.9|34034.1|34060.9|34056.1|34028.4|34023.6|127
1647484200000|2022-03-17 02:30:00|34038.4|34033.6|34028.9|34024.1|34043.4|34038.6|34024.9|34020.1|52
1647484500000|2022-03-17 02:35:00|34028.4|34023.6|34022.4|34017.6|34031.4|34026.6|34017.4|34012.6|31
1647484800000|2022-03-17 02:40:00|34021.9|34017.1|34011.4|34006.6|34025.9|34021.1|34006.4|34001.6|95
1647485100000|2022-03-17 02:45:00|34010.9|34006.1|34015.4|34010.6|34016.4|34011.6|34003.9|33999.1|59
1647485400000|2022-03-17 02:50:00|34015.9|34011.1|34032.4|34027.6|34045.9|34041.1|34015.4|34010.6|174
1647485700000|2022-03-17 02:55:00|34031.9|34027.1|34018.9|34014.1|34033.4|34028.6|34007.9|34003.1|172
1647486000000|2022-03-17 03:00:00|34018.4|34013.6|34004.4|33999.6|34019.4|34014.6|34001.9|33997.1|110
1647486300000|2022-03-17 03:05:00|34004.9|34000.1|33997.4|33992.6|34009.4|34004.6|33994.4|33989.6|54
1647486600000|2022-03-17 03:10:00|33996.9|33992.1|33997.4|33992.6|33999.9|33995.1|33983.9|33979.1|62
1647486900000|2022-03-17 03:15:00|33996.9|33992.1|33972.9|33968.1|34002.4|33997.6|33970.4|33965.6|107
1647487200000|2022-03-17 03:20:00|33972.4|33967.6|33990.4|33985.6|33991.9|33987.1|33969.4|33964.6|149
1647487500000|2022-03-17 03:25:00|33989.9|33985.1|34009.4|34004.6|34009.4|34004.6|33984.9|33980.1|71
1647487800000|2022-03-17 03:30:00|34009.9|34005.1|34009.9|34005.1|34012.9|34008.1|33998.9|33994.1|87
1647488100000|2022-03-17 03:35:00|34009.4|34004.6|34033.4|34028.6|34035.4|34030.6|34005.4|34000.6|172
1647488400000|2022-03-17 03:40:00|34032.9|34028.1|34011.9|34007.1|34032.9|34028.1|34009.4|34004.6|72
1647488700000|2022-03-17 03:45:00|34011.4|34006.6|33996.4|33991.6|34011.9|34007.1|33991.9|33987.1|178
1647489000000|2022-03-17 03:50:00|33995.9|33991.1|33998.4|33993.6|34002.9|33998.1|33990.4|33985.6|52
1647489300000|2022-03-17 03:55:00|33997.9|33993.1|34007.4|34002.6|34009.4|34004.6|33990.4|33985.6|40
1647489600000|2022-03-17 04:00:00|34005.4|34000.6|33992.4|33987.6|34007.4|34002.6|33979.9|33975.1|193
1647489900000|2022-03-17 04:05:00|33992.9|33988.1|34003.4|33998.6|34003.9|33999.1|33991.4|33986.6|40
1647490200000|2022-03-17 04:10:00|34002.9|33998.1|34006.4|34001.6|34009.4|34004.6|34001.9|33997.1|36
1647490500000|2022-03-17 04:15:00|34006.9|34002.1|34012.4|34007.6|34014.4|34009.6|34004.4|33999.6|46
1647490800000|2022-03-17 04:20:00|34012.9|34008.1|34005.4|34000.6|34018.4|34013.6|33995.4|33990.6|45
1647491100000|2022-03-17 04:25:00|34005.9|34001.1|34002.4|33997.6|34005.9|34001.1|33993.4|33988.6|67
1647491400000|2022-03-17 04:30:00|34001.9|33997.1|34029.4|34024.6|34043.9|34039.1|33998.4|33993.6|311
1647491700000|2022-03-17 04:35:00|34028.9|34024.1|34018.4|34013.6|34032.4|34027.6|34016.9|34012.1|91
1647492000000|2022-03-17 04:40:00|34018.9|34014.1|34033.4|34028.6|34036.4|34031.6|34017.4|34012.6|38
1647492300000|2022-03-17 04:45:00|34032.9|34028.1|34023.4|34018.6|34034.4|34029.6|34022.9|34018.1|32
1647492600000|2022-03-17 04:50:00|34023.9|34019.1|34035.9|34031.1|34040.9|34036.1|34023.4|34018.6|93
1647492900000|2022-03-17 04:55:00|34036.4|34031.6|34033.4|34028.6|34042.4|34037.6|34033.4|34028.6|53
1647493200000|2022-03-17 05:00:00|34033.9|34029.1|34019.4|34014.6|34041.9|34037.1|34014.9|34010.1|110
1647493500000|2022-03-17 05:05:00|34019.9|34015.1|34019.4|34014.6|34026.4|34021.6|34011.9|34007.1|74
1647493800000|2022-03-17 05:10:00|34019.9|34015.1|34052.9|34048.1|34061.9|34057.1|34015.9|34011.1|153
1647494100000|2022-03-17 05:15:00|34052.4|34047.6|34054.4|34049.6|34061.4|34056.6|34035.4|34030.6|126
1647494400000|2022-03-17 05:20:00|34054.9|34050.1|34031.9|34027.1|34060.4|34055.6|34025.9|34021.1|160
1647494700000|2022-03-17 05:25:00|34031.4|34026.6|34018.9|34014.1|34031.4|34026.6|34014.4|34009.6|73
1647495000000|2022-03-17 05:30:00|34019.4|34014.6|34023.4|34018.6|34030.9|34026.1|34013.9|34009.1|80
1647495300000|2022-03-17 05:35:00|34022.9|34018.1|34030.4|34025.6|34032.9|34028.1|34009.9|34005.1|101
1647495600000|2022-03-17 05:40:00|34030.9|34026.1|34038.4|34033.6|34044.9|34040.1|34016.4|34011.6|98
1647495900000|2022-03-17 05:45:00|34037.9|34033.1|34029.9|34025.1|34042.9|34038.1|34026.4|34021.6|84
1647496200000|2022-03-17 05:50:00|34030.4|34025.6|34030.9|34026.1|34040.4|34035.6|34027.4|34022.6|47
1647496500000|2022-03-17 05:55:00|34029.9|34025.1|34027.4|34022.6|34038.9|34034.1|34016.4|34011.6|125
1647496800000|2022-03-17 06:00:00|34026.8|34023.2|34029.8|34026.2|34051.3|34047.7|34016.8|34013.2|181
1647497100000|2022-03-17 06:05:00|34029.3|34025.7|34048.3|34044.7|34048.8|34045.2|34027.8|34024.2|74
1647497400000|2022-03-17 06:10:00|34047.8|34044.2|34031.8|34028.2|34051.8|34048.2|34026.8|34023.2|97
1647497700000|2022-03-17 06:15:00|34032.3|34028.7|34036.8|34033.2|34038.8|34035.2|34026.3|34022.7|76
1647498000000|2022-03-17 06:20:00|34037.3|34033.7|34064.3|34060.7|34064.3|34060.7|34031.8|34028.2|121
1647498300000|2022-03-17 06:25:00|34063.8|34060.2|34057.8|34054.2|34063.8|34060.2|34050.8|34047.2|69
1647498600000|2022-03-17 06:30:00|34057.3|34053.7|34059.3|34055.7|34068.3|34064.7|34041.3|34037.7|123
1647498900000|2022-03-17 06:35:00|34058.8|34055.2|34067.8|34064.2|34074.8|34071.2|34056.8|34053.2|105
1647499200000|2022-03-17 06:40:00|34067.3|34063.7|34080.8|34077.2|34094.3|34090.7|34064.8|34061.2|231
1647499500000|2022-03-17 06:45:00|34081.3|34077.7|34091.3|34087.7|34091.3|34087.7|34074.8|34071.2|128
1647499800000|2022-03-17 06:50:00|34089.8|34086.2|34089.8|34086.2|34100.3|34096.7|34086.8|34083.2|89
1647500100000|2022-03-17 06:55:00|34090.3|34086.7|34106.8|34103.2|34121.3|34117.7|34089.3|34085.7|234
1647500400000|2022-03-17 07:00:00|34104.8|34101.2|34114.8|34111.2|34115.3|34111.7|34084.3|34080.7|208
1647500700000|2022-03-17 07:05:00|34115.3|34111.7|34145.8|34142.2|34151.8|34148.2|34114.8|34111.2|468
1647501000000|2022-03-17 07:10:00|34146.3|34142.7|34112.8|34109.2|34146.3|34142.7|34110.3|34106.7|192
1647501300000|2022-03-17 07:15:00|34112.3|34108.7|34070.8|34067.2|34116.8|34113.2|34068.3|34064.7|270
1647501600000|2022-03-17 07:20:00|34071.3|34067.7|34074.8|34071.2|34079.8|34076.2|34061.3|34057.7|243
1647501900000|2022-03-17 07:25:00|34074.3|34070.7|34057.3|34053.7|34077.3|34073.7|34054.8|34051.2|101
1647502200000|2022-03-17 07:30:00|34056.8|34053.2|34023.8|34020.2|34063.3|34059.7|34023.3|34019.7|254
1647502500000|2022-03-17 07:35:00|34024.3|34020.7|34035.8|34032.2|34038.3|34034.7|34013.8|34010.2|492
1647502800000|2022-03-17 07:40:00|34035.3|34031.7|34028.8|34025.2|34040.3|34036.7|34014.3|34010.7|325
1647503100000|2022-03-17 07:45:00|34028.3|34024.7|34064.8|34061.2|34064.8|34061.2|34022.3|34018.7|161
1647503400000|2022-03-17 07:50:00|34065.8|34062.2|34097.8|34094.2|34103.3|34099.7|34058.8|34055.2|305
1647503700000|2022-03-17 07:55:00|34098.3|34094.7|34109.8|34106.2|34114.3|34110.7|34083.8|34080.2|230
1647504000000|2022-03-17 08:00:00|34113.3|34109.7|34115.3|34111.7|34117.3|34113.7|34092.3|34088.7|674
1647504300000|2022-03-17 08:05:00|34114.8|34111.2|34078.8|34075.2|34124.8|34121.2|34059.3|34055.7|492
1647504600000|2022-03-17 08:10:00|34079.3|34075.7|34069.8|34066.2|34085.3|34081.7|34058.8|34055.2|199
1647504900000|2022-03-17 08:15:00|34069.3|34065.7|34089.3|34085.7|34090.8|34087.2|34061.3|34057.7|308
1647505200000|2022-03-17 08:20:00|34089.8|34086.2|34087.8|34084.2|34100.3|34096.7|34069.3|34065.7|256
1647505500000|2022-03-17 08:25:00|34088.3|34084.7|34096.8|34093.2|34118.3|34114.7|34087.3|34083.7|254
1647505800000|2022-03-17 08:30:00|34097.3|34093.7|34077.3|34073.7|34109.3|34105.7|34074.3|34070.7|207
1647506100000|2022-03-17 08:35:00|34076.3|34072.7|34069.8|34066.2|34093.8|34090.2|34063.3|34059.7|351
1647506400000|2022-03-17 08:40:00|34070.3|34066.7|34066.3|34062.7|34082.3|34078.7|34047.3|34043.7|160
1647506700000|2022-03-17 08:45:00|34066.8|34063.2|34063.8|34060.2|34094.3|34090.7|34063.3|34059.7|167
1647507000000|2022-03-17 08:50:00|34063.3|34059.7|34042.8|34039.2|34074.3|34070.7|34036.8|34033.2|241
1647507300000|2022-03-17 08:55:00|34042.3|34038.7|34052.3|34048.7|34060.3|34056.7|34023.3|34019.7|277
1647507600000|2022-03-17 09:00:00|34052.8|34049.2|34053.3|34049.7|34070.8|34067.2|34051.8|34048.2|326
1647507900000|2022-03-17 09:05:00|34052.8|34049.2|34044.8|34041.2|34058.8|34055.2|34035.3|34031.7|249
1647508200000|2022-03-17 09:10:00|34044.3|34040.7|34035.8|34032.2|34050.8|34047.2|34016.3|34012.7|379
1647508500000|2022-03-17 09:15:00|34035.3|34031.7|34027.3|34023.7|34056.8|34053.2|34020.3|34016.7|520
1647508800000|2022-03-17 09:20:00|34026.8|34023.2|34035.3|34031.7|34045.3|34041.7|34016.8|34013.2|337
1647509100000|2022-03-17 09:25:00|34034.8|34031.2|34052.3|34048.7|34055.8|34052.2|34028.8|34025.2|191
1647509400000|2022-03-17 09:30:00|34053.8|34050.2|34020.3|34016.7|34054.3|34050.7|34020.3|34016.7|195
1647509700000|2022-03-17 09:35:00|34020.8|34017.2|34003.8|34000.2|34020.8|34017.2|33989.8|33986.2|708
1647510000000|2022-03-17 09:40:00|34003.3|33999.7|34005.3|34001.7|34015.3|34011.7|33993.8|33990.2|253
1647510300000|2022-03-17 09:45:00|34004.8|34001.2|33996.8|33993.2|34010.8|34007.2|33992.3|33988.7|169
1647510600000|2022-03-17 09:50:00|33997.3|33993.7|34004.3|34000.7|34012.3|34008.7|33986.8|33983.2|265
1647510900000|2022-03-17 09:55:00|34004.8|34001.2|34023.3|34019.7|34028.8|34025.2|34004.8|34001.2|253
1647511200000|2022-03-17 10:00:00|34022.8|34019.2|33925.3|33921.7|34028.3|34024.7|33890.8|33887.2|2233
1647511500000|2022-03-17 10:05:00|33923.8|33920.2|33894.8|33891.2|33925.3|33921.7|33874.3|33870.7|566
1647511800000|2022-03-17 10:10:00|33894.3|33890.7|33914.3|33910.7|33925.3|33921.7|33882.8|33879.2|401
1647512100000|2022-03-17 10:15:00|33916.3|33912.7|33938.8|33935.2|33951.3|33947.7|33900.8|33897.2|251
1647512400000|2022-03-17 10:20:00|33938.3|33934.7|33971.3|33967.7|33974.8|33971.2|33924.8|33921.2|268
1647512700000|2022-03-17 10:25:00|33971.8|33968.2|33963.8|33960.2|33973.3|33969.7|33946.3|33942.7|188
1647513000000|2022-03-17 10:30:00|33964.3|33960.7|33981.3|33977.7|33991.8|33988.2|33958.8|33955.2|281
1647513300000|2022-03-17 10:35:00|33980.3|33976.7|33970.3|33966.7|33980.3|33976.7|33946.8|33943.2|310
1647513600000|2022-03-17 10:40:00|33970.8|33967.2|33972.8|33969.2|33976.8|33973.2|33951.3|33947.7|340
1647513900000|2022-03-17 10:45:00|33972.3|33968.7|33987.3|33983.7|33987.3|33983.7|33954.3|33950.7|230
1647514200000|2022-03-17 10:50:00|33985.8|33982.2|33971.8|33968.2|33985.8|33982.2|33959.3|33955.7|242
1647514500000|2022-03-17 10:55:00|33972.3|33968.7|33999.8|33996.2|34005.8|34002.2|33963.8|33960.2|244
1647514800000|2022-03-17 11:00:00|33999.3|33995.7|34013.8|34010.2|34017.3|34013.7|33983.8|33980.2|428
1647515100000|2022-03-17 11:05:00|34013.3|34009.7|34020.8|34017.2|34027.3|34023.7|34008.3|34004.7|479
1647515400000|2022-03-17 11:10:00|34020.3|34016.7|34014.8|34011.2|34021.8|34018.2|34008.3|34004.7|119
1647515700000|2022-03-17 11:15:00|34014.3|34010.7|33996.3|33992.7|34021.8|34018.2|33994.8|33991.2|173
1647516000000|2022-03-17 11:20:00|33995.3|33991.7|33986.8|33983.2|34000.8|33997.2|33978.3|33974.7|198
1647516300000|2022-03-17 11:25:00|33986.3|33982.7|33977.8|33974.2|33989.3|33985.7|33962.8|33959.2|191
1647516600000|2022-03-17 11:30:00|33978.3|33974.7|33968.8|33965.2|33984.8|33981.2|33965.8|33962.2|166
1647516900000|2022-03-17 11:35:00|33968.3|33964.7|33950.8|33947.2|33977.3|33973.7|33949.8|33946.2|210
1647517200000|2022-03-17 11:40:00|33952.3|33948.7|33945.8|33942.2|33960.3|33956.7|33936.3|33932.7|188
1647517500000|2022-03-17 11:45:00|33945.3|33941.7|33946.8|33943.2|33965.3|33961.7|33937.3|33933.7|276
1647517800000|2022-03-17 11:50:00|33947.3|33943.7|33962.8|33959.2|33967.3|33963.7|33943.3|33939.7|161
1647518100000|2022-03-17 11:55:00|33963.3|33959.7|33969.8|33966.2|33985.3|33981.7|33957.8|33954.2|298
1647518400000|2022-03-17 12:00:00|33968.3|33964.7|33994.8|33991.2|34015.3|34011.7|33948.3|33944.7|809
1647518700000|2022-03-17 12:05:00|33995.3|33991.7|33986.8|33983.2|34014.3|34010.7|33980.8|33977.2|358
1647519000000|2022-03-17 12:10:00|33987.3|33983.7|33966.8|33963.2|33987.3|33983.7|33962.3|33958.7|221
1647519300000|2022-03-17 12:15:00|33967.3|33963.7|33947.8|33944.2|33974.3|33970.7|33946.3|33942.7|453
1647519600000|2022-03-17 12:20:00|33947.3|33943.7|33945.3|33941.7|33958.3|33954.7|33937.8|33934.2|279
1647519900000|2022-03-17 12:25:00|33947.3|33943.7|33953.8|33950.2|33959.3|33955.7|33943.8|33940.2|207
1647520200000|2022-03-17 12:30:00|33952.8|33949.2|33958.3|33954.7|33979.8|33976.2|33947.3|33943.7|573
1647520500000|2022-03-17 12:35:00|33958.8|33955.2|33955.8|33952.2|33967.8|33964.2|33955.3|33951.7|354
1647520800000|2022-03-17 12:40:00|33956.3|33952.7|33929.8|33926.2|33966.8|33963.2|33918.8|33915.2|436
1647521100000|2022-03-17 12:45:00|33930.3|33926.7|33944.3|33940.7|33951.8|33948.2|33928.8|33925.2|243
1647521400000|2022-03-17 12:50:00|33943.8|33940.2|33933.3|33929.7|33943.8|33940.2|33914.3|33910.7|216
1647521700000|2022-03-17 12:55:00|33933.8|33930.2|33944.8|33941.2|33949.8|33946.2|33905.8|33902.2|484
1647522000000|2022-03-17 13:00:00|33944.3|33940.7|33925.8|33922.2|33947.3|33943.7|33923.3|33919.7|237
1647522300000|2022-03-17 13:05:00|33925.3|33921.7|33927.3|33923.7|33937.3|33933.7|33922.3|33918.7|228
1647522600000|2022-03-17 13:10:00|33927.8|33924.2|33926.8|33923.2|33931.8|33928.2|33915.8|33912.2|421
1647522900000|2022-03-17 13:15:00|33927.8|33924.2|33924.3|33920.7|33938.3|33934.7|33919.3|33915.7|531
1647523200000|2022-03-17 13:20:00|33923.8|33920.2|33927.3|33923.7|33931.8|33928.2|33918.3|33914.7|466
1647523500000|2022-03-17 13:25:00|33926.8|33923.2|33912.8|33909.2|33930.8|33927.2|33904.3|33900.7|773
1647523800000|2022-03-17 13:30:00|33912.2|33909.8|33958.7|33956.3|33973.7|33971.3|33899.2|33896.8|5059
1647524100000|2022-03-17 13:35:00|33958.2|33955.8|33985.2|33982.8|33990.2|33987.8|33926.2|33923.8|2965
1647524400000|2022-03-17 13:40:00|33983.7|33981.3|33975.7|33973.3|33988.2|33985.8|33936.7|33934.3|2416
1647524700000|2022-03-17 13:45:00|33975.2|33972.8|34021.7|34019.3|34065.2|34062.8|33967.7|33965.3|4114
1647525000000|2022-03-17 13:50:00|34018.7|34016.3|34013.7|34011.3|34061.2|34058.8|33999.2|33996.8|2914
1647525300000|2022-03-17 13:55:00|34014.2|34011.8|34077.7|34075.3|34085.2|34082.8|34005.7|34003.3|2510
1647525600000|2022-03-17 14:00:00|34076.7|34074.3|34084.2|34081.8|34096.2|34093.8|34061.2|34058.8|2080
1647525900000|2022-03-17 14:05:00|34084.7|34082.3|34104.2|34101.8|34115.2|34112.8|34073.7|34071.3|1851
1647526200000|2022-03-17 14:10:00|34104.7|34102.3|34080.7|34078.3|34128.2|34125.8|34071.2|34068.8|2287
1647526500000|2022-03-17 14:15:00|34079.7|34077.3|34103.2|34100.8|34129.7|34127.3|34079.7|34077.3|2146
1647526800000|2022-03-17 14:20:00|34102.7|34100.3|34131.2|34128.8|34135.7|34133.3|34096.2|34093.8|1792
1647527100000|2022-03-17 14:25:00|34131.7|34129.3|34126.2|34123.8|34136.2|34133.8|34111.2|34108.8|1605
1647527400000|2022-03-17 14:30:00|34125.7|34123.3|34086.7|34084.3|34136.2|34133.8|34074.2|34071.8|1548
1647527700000|2022-03-17 14:35:00|34086.2|34083.8|34099.2|34096.8|34099.2|34096.8|34056.2|34053.8|1407
1647528000000|2022-03-17 14:40:00|34102.7|34100.3|34062.7|34060.3|34104.2|34101.8|34042.2|34039.8|1920
1647528300000|2022-03-17 14:45:00|34062.2|34059.8|34022.7|34020.3|34079.7|34077.3|33970.2|33967.8|2548
1647528600000|2022-03-17 14:50:00|34022.2|34019.8|33976.7|33974.3|34033.7|34031.3|33968.7|33966.3|1453
1647528900000|2022-03-17 14:55:00|33976.2|33973.8|34010.2|34007.8|34012.7|34010.3|33974.7|33972.3|1162
1647529200000|2022-03-17 15:00:00|34009.2|34006.8|34003.7|34001.3|34029.2|34026.8|33990.7|33988.3|1115
1647529500000|2022-03-17 15:05:00|34004.2|34001.8|34034.7|34032.3|34049.2|34046.8|33994.2|33991.8|1365
1647529800000|2022-03-17 15:10:00|34034.2|34031.8|33980.2|33977.8|34039.7|34037.3|33980.2|33977.8|1208
1647530100000|2022-03-17 15:15:00|33981.7|33979.3|34001.7|33999.3|34012.7|34010.3|33980.2|33977.8|1546
1647530400000|2022-03-17 15:20:00|34001.2|33998.8|34027.7|34025.3|34030.7|34028.3|33985.2|33982.8|1183
1647530700000|2022-03-17 15:25:00|34027.2|34024.8|34021.2|34018.8|34031.7|34029.3|34006.7|34004.3|989
1647531000000|2022-03-17 15:30:00|34021.7|34019.3|34054.7|34052.3|34055.7|34053.3|33998.7|33996.3|1739
1647531300000|2022-03-17 15:35:00|34055.7|34053.3|34074.7|34072.3|34079.7|34077.3|34036.7|34034.3|885
1647531600000|2022-03-17 15:40:00|34075.2|34072.8|34086.7|34084.3|34090.7|34088.3|34072.7|34070.3|845
1647531900000|2022-03-17 15:45:00|34087.2|34084.8|34036.7|34034.3|34089.7|34087.3|34032.7|34030.3|1003
1647532200000|2022-03-17 15:50:00|34037.2|34034.8|34095.7|34093.3|34101.2|34098.8|34029.7|34027.3|1148
1647532500000|2022-03-17 15:55:00|34096.2|34093.8|34101.2|34098.8|34118.7|34116.3|34085.7|34083.3|1047
1647532800000|2022-03-17 16:00:00|34101.7|34099.3|34108.7|34106.3|34110.7|34108.3|34084.7|34082.3|1020
1647533100000|2022-03-17 16:05:00|34109.2|34106.8|34135.7|34133.3|34142.2|34139.8|34106.7|34104.3|1099
1647533400000|2022-03-17 16:10:00|34136.7|34134.3|34132.7|34130.3|34144.7|34142.3|34118.2|34115.8|745
1647533700000|2022-03-17 16:15:00|34132.2|34129.8|34145.2|34142.8|34146.7|34144.3|34114.2|34111.8|890
1647534000000|2022-03-17 16:20:00|34145.7|34143.3|34207.2|34204.8|34222.2|34219.8|34143.7|34141.3|1837
1647534300000|2022-03-17 16:25:00|34207.7|34205.3|34221.7|34219.3|34225.7|34223.3|34201.7|34199.3|1342
1647534600000|2022-03-17 16:30:00|34220.7|34218.3|34225.7|34223.3|34238.7|34236.3|34210.7|34208.3|1082
1647534900000|2022-03-17 16:35:00|34225.2|34222.8|34237.7|34235.3|34238.7|34236.3|34218.7|34216.3|824
1647535200000|2022-03-17 16:40:00|34237.2|34234.8|34219.7|34217.3|34239.2|34236.8|34206.7|34204.3|1078
1647535500000|2022-03-17 16:45:00|34220.2|34217.8|34209.7|34207.3|34227.7|34225.3|34201.2|34198.8|599
1647535800000|2022-03-17 16:50:00|34210.2|34207.8|34234.7|34232.3|34243.2|34240.8|34209.7|34207.3|627
1647536100000|2022-03-17 16:55:00|34235.2|34232.8|34244.2|34241.8|34253.2|34250.8|34228.7|34226.3|612
1647536400000|2022-03-17 17:00:00|34244.7|34242.3|34243.2|34240.8|34246.7|34244.3|34216.7|34214.3|856
1647536700000|2022-03-17 17:05:00|34244.7|34242.3|34228.7|34226.3|34252.7|34250.3|34224.7|34222.3|652
1647537000000|2022-03-17 17:10:00|34229.2|34226.8|34212.7|34210.3|34240.2|34237.8|34204.2|34201.8|799
1647537300000|2022-03-17 17:15:00|34213.2|34210.8|34239.7|34237.3|34242.7|34240.3|34203.7|34201.3|546
1647537600000|2022-03-17 17:20:00|34239.2|34236.8|34267.7|34265.3|34272.7|34270.3|34235.2|34232.8|865
1647537900000|2022-03-17 17:25:00|34267.2|34264.8|34301.2|34298.8|34306.2|34303.8|34261.7|34259.3|1477
1647538200000|2022-03-17 17:30:00|34302.7|34300.3|34302.7|34300.3|34308.2|34305.8|34290.2|34287.8|592
1647538500000|2022-03-17 17:35:00|34302.2|34299.8|34299.7|34297.3|34308.2|34305.8|34292.2|34289.8|628
1647538800000|2022-03-17 17:40:00|34301.7|34299.3|34338.7|34336.3|34353.7|34351.3|34300.7|34298.3|1319
1647539100000|2022-03-17 17:45:00|34339.2|34336.8|34345.7|34343.3|34346.7|34344.3|34332.2|34329.8|485
1647539400000|2022-03-17 17:50:00|34346.2|34343.8|34358.7|34356.3|34375.2|34372.8|34341.2|34338.8|937
1647539700000|2022-03-17 17:55:00|34359.2|34356.8|34349.2|34346.8|34369.7|34367.3|34345.7|34343.3|622
1647540000000|2022-03-17 18:00:00|34349.7|34347.3|34344.7|34342.3|34357.2|34354.8|34328.7|34326.3|844
1647540300000|2022-03-17 18:05:00|34345.2|34342.8|34357.2|34354.8|34378.7|34376.3|34341.7|34339.3|796
1647540600000|2022-03-17 18:10:00|34357.7|34355.3|34332.7|34330.3|34361.7|34359.3|34319.2|34316.8|773
1647540900000|2022-03-17 18:15:00|34332.2|34329.8|34334.7|34332.3|34341.2|34338.8|34327.2|34324.8|387
1647541200000|2022-03-17 18:20:00|34335.2|34332.8|34317.7|34315.3|34342.7|34340.3|34316.7|34314.3|670
1647541500000|2022-03-17 18:25:00|34316.7|34314.3|34294.7|34292.3|34338.2|34335.8|34291.7|34289.3|956
1647541800000|2022-03-17 18:30:00|34294.2|34291.8|34319.7|34317.3|34324.7|34322.3|34293.2|34290.8|587
1647542100000|2022-03-17 18:35:00|34319.2|34316.8|34310.7|34308.3|34328.7|34326.3|34299.2|34296.8|474
1647542400000|2022-03-17 18:40:00|34311.2|34308.8|34322.7|34320.3|34326.2|34323.8|34297.2|34294.8|589
1647542700000|2022-03-17 18:45:00|34323.7|34321.3|34355.7|34353.3|34359.7|34357.3|34314.7|34312.3|663
1647543000000|2022-03-17 18:50:00|34355.2|34352.8|34339.7|34337.3|34361.7|34359.3|34335.2|34332.8|638
1647543300000|2022-03-17 18:55:00|34340.2|34337.8|34348.7|34346.3|34364.7|34362.3|34321.7|34319.3|687
1647543600000|2022-03-17 19:00:00|34348.2|34345.8|34372.7|34370.3|34375.7|34373.3|34333.7|34331.3|692
1647543900000|2022-03-17 19:05:00|34372.2|34369.8|34333.7|34331.3|34372.2|34369.8|34326.7|34324.3|657
1647544200000|2022-03-17 19:10:00|34334.2|34331.8|34299.7|34297.3|34336.7|34334.3|34269.2|34266.8|1153
1647544500000|2022-03-17 19:15:00|34300.2|34297.8|34329.7|34327.3|34336.2|34333.8|34294.2|34291.8|888
1647544800000|2022-03-17 19:20:00|34330.2|34327.8|34304.7|34302.3|34332.7|34330.3|34293.7|34291.3|842
1647545100000|2022-03-17 19:25:00|34305.7|34303.3|34337.7|34335.3|34345.7|34343.3|34304.7|34302.3|670
1647545400000|2022-03-17 19:30:00|34337.2|34334.8|34341.7|34339.3|34355.7|34353.3|34322.2|34319.8|1067
1647545700000|2022-03-17 19:35:00|34342.2|34339.8|34345.7|34343.3|34354.7|34352.3|34329.7|34327.3|955
1647546000000|2022-03-17 19:40:00|34345.2|34342.8|34420.2|34417.8|34423.7|34421.3|34343.7|34341.3|1949
1647546300000|2022-03-17 19:45:00|34420.7|34418.3|34434.2|34431.8|34441.7|34439.3|34406.7|34404.3|1163
1647546600000|2022-03-17 19:50:00|34433.7|34431.3|34402.7|34400.3|34433.7|34431.3|34379.7|34377.3|2353
1647546900000|2022-03-17 19:55:00|34402.2|34399.8|34491.7|34489.3|34495.7|34493.3|34391.7|34389.3|3756
1647547200000|2022-03-17 20:00:00|34490.2|34487.8|34452.3|34447.5|34504.4|34499.6|34452.3|34447.5|1528
1647547500000|2022-03-17 20:05:00|34453.8|34449|34416.8|34412|34455.8|34451|34414.3|34409.5|784
1647547800000|2022-03-17 20:10:00|34417.3|34412.5|34410.8|34406|34421.8|34417|34400.3|34395.5|558
1647548100000|2022-03-17 20:15:00|34411.3|34406.5|34414.8|34410|34421.3|34416.5|34400.8|34396|176
1647548400000|2022-03-17 20:20:00|34415.3|34410.5|34417.8|34413|34418.3|34413.5|34407.8|34403|75
1647548700000|2022-03-17 20:25:00|34417.3|34412.5|34375.8|34371|34418.8|34414|34315.3|34310.5|1014
1647549000000|2022-03-17 20:30:00|34375.3|34370.5|34354.8|34350|34381.3|34376.5|34349.8|34345|348
1647549300000|2022-03-17 20:35:00|34355.3|34350.5|34333.8|34329|34366.3|34361.5|34321.3|34316.5|190
1647549600000|2022-03-17 20:40:00|34334.3|34329.5|34328.3|34323.5|34342.3|34337.5|34305.8|34301|289
1647549900000|2022-03-17 20:45:00|34328.8|34324|34340.3|34335.5|34362.3|34357.5|34328.8|34324|439
1647550200000|2022-03-17 20:50:00|34339.8|34335|34343.3|34338.5|34347.3|34342.5|34324.8|34320|174
1647550500000|2022-03-17 20:55:00|34342.8|34338|34346.2|34336.4|34347.3|34342.5|34332.3|34327.5|126
1647550800000|2022-03-17 21:00:00|34351.3|34341.5|34347.4|34337.6|34351.3|34341.5|34346|34336.2|2
1647551100000|2022-03-17 21:05:00|34347.2|34337.4|34353.8|34344|34355.5|34345.7|34346.7|34336.9|0
1647551400000|2022-03-17 21:10:00|34353.9|34344.1|34354.8|34345|34356.3|34346.5|34352.6|34342.8|0
1647551700000|2022-03-17 21:15:00|34354.5|34344.7|34356.4|34346.6|34356.4|34346.6|34353.7|34343.9|0
1647552000000|2022-03-17 21:20:00|34356.3|34346.5|34351.7|34341.9|34356.4|34346.6|34349.5|34339.7|0
1647552300000|2022-03-17 21:25:00|34351.8|34342|34351|34341.2|34353.5|34343.7|34349.3|34339.5|0
1647552600000|2022-03-17 21:30:00|34351.9|34342.1|34351.5|34341.7|34355.5|34345.7|34350.6|34340.8|0
1647552900000|2022-03-17 21:35:00|34353.2|34343.4|34356.8|34347|34358|34348.2|34352.3|34342.5|0
1647553200000|2022-03-17 21:40:00|34357.1|34347.3|34353.7|34343.9|34357.1|34347.3|34350.7|34340.9|0
1647553500000|2022-03-17 21:45:00|34353.6|34343.8|34352.9|34343.1|34355|34345.2|34352.9|34343.1|0
1647553800000|2022-03-17 21:50:00|34353|34343.2|34351.4|34341.6|34353|34343.2|34349.3|34339.5|0
1647554100000|2022-03-17 21:55:00|34352.2|34342.4|34357|34347.2|34357|34347.2|34351.6|34341.8|0
1647554400000|2022-03-17 22:00:00|34349.3|34344.5|34359.3|34354.5|34379.3|34374.5|34341.3|34336.5|251
1647554700000|2022-03-17 22:05:00|34360.8|34356|34343.8|34339|34363.3|34358.5|34325.8|34321|184
1647555000000|2022-03-17 22:10:00|34344.3|34339.5|34320.3|34315.5|34364.3|34359.5|34319.8|34315|132
1647555300000|2022-03-17 22:15:00|34319.8|34315|34307.3|34302.5|34333.3|34328.5|34303.3|34298.5|110
1647555600000|2022-03-17 22:20:00|34309.8|34305|34321.8|34317|34324.8|34320|34302.3|34297.5|202
1647555900000|2022-03-17 22:25:00|34321.3|34316.5|34322.3|34317.5|34325.8|34321|34318.8|34314|58
1647556200000|2022-03-17 22:30:00|34322.8|34318|34320.8|34316|34327.8|34323|34318.8|34314|94
1647556500000|2022-03-17 22:35:00|34321.3|34316.5|34322.8|34318|34331.8|34327|34319.8|34315|55
1647556800000|2022-03-17 22:40:00|34322.3|34317.5|34319.3|34314.5|34329.8|34325|34312.8|34308|97
1647557100000|2022-03-17 22:45:00|34318.8|34314|34316.8|34312|34321.8|34317|34307.3|34302.5|74
1647557400000|2022-03-17 22:50:00|34317.3|34312.5|34323.3|34318.5|34323.8|34319|34307.8|34303|85
1647557700000|2022-03-17 22:55:00|34322.8|34318|34313.3|34308.5|34326.3|34321.5|34294.3|34289.5|198
1647558000000|2022-03-17 23:00:00|34313.8|34309|34310.3|34305.5|34321.8|34317|34301.8|34297|144
1647558300000|2022-03-17 23:05:00|34310.8|34306|34313.8|34309|34321.3|34316.5|34304.8|34300|89
1647558600000|2022-03-17 23:10:00|34313.3|34308.5|34320.3|34315.5|34324.3|34319.5|34313.3|34308.5|60
1647558900000|2022-03-17 23:15:00|34322.8|34318|34325.8|34321|34330.3|34325.5|34317.8|34313|89
1647559200000|2022-03-17 23:20:00|34326.3|34321.5|34326.3|34321.5|34332.8|34328|34323.3|34318.5|53
1647559500000|2022-03-17 23:25:00|34321.8|34317|34329.3|34324.5|34333.3|34328.5|34313.3|34308.5|74
1647559800000|2022-03-17 23:30:00|34328.8|34324|34328.3|34323.5|34340.3|34335.5|34319.3|34314.5|98
1647560100000|2022-03-17 23:35:00|34327.8|34323|34333.8|34329|34336.3|34331.5|34322.8|34318|67
1647560400000|2022-03-17 23:40:00|34334.3|34329.5|34330.8|34326|34336.8|34332|34325.3|34320.5|87
1647560700000|2022-03-17 23:45:00|34331.3|34326.5|34332.8|34328|34334.3|34329.5|34322.8|34318|95
1647561000000|2022-03-17 23:50:00|34331.8|34327|34336.3|34331.5|34339.3|34334.5|34327.8|34323|114
1647561300000|2022-03-17 23:55:00|34334.3|34329.5|34324.8|34320|34338.3|34333.5|34323.3|34318.5|80
1647561600000|2022-03-18 00:00:00|34325.3|34320.5|34333.8|34329|34344.8|34340|34310.3|34305.5|184
1647561900000|2022-03-18 00:05:00|34334.3|34329.5|34368.3|34363.5|34372.8|34368|34331.8|34327|284
1647562200000|2022-03-18 00:10:00|34368.8|34364|34360.8|34356|34380.8|34376|34354.3|34349.5|156
1647562500000|2022-03-18 00:15:00|34361.3|34356.5|34338.8|34334|34362.8|34358|34331.3|34326.5|111
1647562800000|2022-03-18 00:20:00|34338.3|34333.5|34351.3|34346.5|34353.3|34348.5|34329.3|34324.5|82
1647563100000|2022-03-18 00:25:00|34350.8|34346|34327.8|34323|34353.3|34348.5|34326.8|34322|102
1647563400000|2022-03-18 00:30:00|34328.3|34323.5|34343.8|34339|34345.8|34341|34319.8|34315|159
1647563700000|2022-03-18 00:35:00|34343.3|34338.5|34322.8|34318|34347.8|34343|34322.8|34318|57
1647564000000|2022-03-18 00:40:00|34322.3|34317.5|34306.3|34301.5|34328.3|34323.5|34298.3|34293.5|192
1647564300000|2022-03-18 00:45:00|34304.8|34300|34300.8|34296|34310.8|34306|34292.8|34288|182
1647564600000|2022-03-18 00:50:00|34300.3|34295.5|34289.8|34285|34300.3|34295.5|34286.8|34282|87
1647564900000|2022-03-18 00:55:00|34289.3|34284.5|34299.3|34294.5|34302.8|34298|34281.8|34277|243
1647565200000|2022-03-18 01:00:00|34299.8|34295|34290.8|34286|34303.8|34299|34286.8|34282|243
1647565500000|2022-03-18 01:05:00|34290.3|34285.5|34284.8|34280|34297.3|34292.5|34267.8|34263|214
1647565800000|2022-03-18 01:10:00|34285.3|34280.5|34294.3|34289.5|34297.3|34292.5|34274.3|34269.5|172
1647566100000|2022-03-18 01:15:00|34294.8|34290|34287.3|34282.5|34296.8|34292|34282.8|34278|176
1647566400000|2022-03-18 01:20:00|34287.8|34283|34294.8|34290|34296.8|34292|34286.8|34282|16
1647566700000|2022-03-18 01:25:00|34294.3|34289.5|34291.8|34287|34301.3|34296.5|34282.3|34277.5|80
1647567000000|2022-03-18 01:30:00|34291.3|34286.5|34301.3|34296.5|34304.3|34299.5|34286.8|34282|149
1647567300000|2022-03-18 01:35:00|34300.3|34295.5|34293.8|34289|34303.3|34298.5|34283.3|34278.5|101
1647567600000|2022-03-18 01:40:00|34293.3|34288.5|34285.8|34281|34300.3|34295.5|34281.3|34276.5|78
1647567900000|2022-03-18 01:45:00|34285.3|34280.5|34316.3|34311.5|34318.8|34314|34284.8|34280|152
1647568200000|2022-03-18 01:50:00|34315.8|34311|34307.3|34302.5|34317.8|34313|34302.8|34298|87
1647568500000|2022-03-18 01:55:00|34307.8|34303|34311.3|34306.5|34313.3|34308.5|34305.3|34300.5|45
1647568800000|2022-03-18 02:00:00|34311.8|34307|34297.8|34293|34316.3|34311.5|34297.8|34293|54
1647569100000|2022-03-18 02:05:00|34297.3|34292.5|34287.8|34283|34298.3|34293.5|34279.3|34274.5|142
1647569400000|2022-03-18 02:10:00|34287.3|34282.5|34282.3|34277.5|34294.8|34290|34276.3|34271.5|253
1647569700000|2022-03-18 02:15:00|34282.8|34278|34283.8|34279|34287.8|34283|34273.8|34269|276
1647570000000|2022-03-18 02:20:00|34283.3|34278.5|34271.8|34267|34284.8|34280|34267.8|34263|131
1647570300000|2022-03-18 02:25:00|34272.3|34267.5|34281.8|34277|34287.8|34283|34271.3|34266.5|61
1647570600000|2022-03-18 02:30:00|34282.3|34277.5|34288.8|34284|34291.3|34286.5|34277.3|34272.5|41
1647570900000|2022-03-18 02:35:00|34289.3|34284.5|34273.8|34269|34289.8|34285|34273.3|34268.5|72
1647571200000|2022-03-18 02:40:00|34274.3|34269.5|34283.3|34278.5|34287.8|34283|34273.8|34269|59
1647571500000|2022-03-18 02:45:00|34283.8|34279|34281.8|34277|34291.8|34287|34279.3|34274.5|51
1647571800000|2022-03-18 02:50:00|34281.3|34276.5|34275.3|34270.5|34284.3|34279.5|34273.8|34269|19
1647572100000|2022-03-18 02:55:00|34274.8|34270|34280.3|34275.5|34280.8|34276|34272.3|34267.5|57
1647572400000|2022-03-18 03:00:00|34279.8|34275|34279.8|34275|34287.8|34283|34276.8|34272|44
1647572700000|2022-03-18 03:05:00|34279.3|34274.5|34278.8|34274|34281.3|34276.5|34273.3|34268.5|32
1647573000000|2022-03-18 03:10:00|34278.3|34273.5|34274.8|34270|34278.8|34274|34260.8|34256|102
1647573300000|2022-03-18 03:15:00|34274.3|34269.5|34263.3|34258.5|34279.3|34274.5|34263.3|34258.5|99
1647573600000|2022-03-18 03:20:00|34263.8|34259|34258.8|34254|34270.8|34266|34251.8|34247|88
1647573900000|2022-03-18 03:25:00|34259.3|34254.5|34260.8|34256|34263.8|34259|34254.3|34249.5|56
1647574200000|2022-03-18 03:30:00|34262.3|34257.5|34265.8|34261|34269.8|34265|34257.8|34253|44
1647574500000|2022-03-18 03:35:00|34266.3|34261.5|34260.8|34256|34273.8|34269|34258.8|34254|78
1647574800000|2022-03-18 03:40:00|34260.3|34255.5|34266.3|34261.5|34269.8|34265|34259.8|34255|46
1647575100000|2022-03-18 03:45:00|34265.8|34261|34269.8|34265|34276.3|34271.5|34263.8|34259|35
1647575400000|2022-03-18 03:50:00|34270.3|34265.5|34265.8|34261|34273.3|34268.5|34262.8|34258|27
1647575700000|2022-03-18 03:55:00|34265.3|34260.5|34279.3|34274.5|34283.8|34279|34262.8|34258|131
1647576000000|2022-03-18 04:00:00|34278.8|34274|34281.3|34276.5|34289.3|34284.5|34275.8|34271|80
1647576300000|2022-03-18 04:05:00|34281.8|34277|34290.8|34286|34295.3|34290.5|34281.8|34277|120
1647576600000|2022-03-18 04:10:00|34290.3|34285.5|34288.8|34284|34292.8|34288|34285.3|34280.5|61
1647576900000|2022-03-18 04:15:00|34289.3|34284.5|34282.8|34278|34296.3|34291.5|34282.3|34277.5|94
1647577200000|2022-03-18 04:20:00|34282.3|34277.5|34293.8|34289|34295.8|34291|34275.3|34270.5|77
1647577500000|2022-03-18 04:25:00|34294.3|34289.5|34286.8|34282|34295.3|34290.5|34284.8|34280|62
1647577800000|2022-03-18 04:30:00|34287.3|34282.5|34290.8|34286|34301.8|34297|34284.8|34280|98
1647578100000|2022-03-18 04:35:00|34291.3|34286.5|34296.3|34291.5|34296.3|34291.5|34290.3|34285.5|22
1647578400000|2022-03-18 04:40:00|34296.8|34292|34292.8|34288|34298.3|34293.5|34291.3|34286.5|23
1647578700000|2022-03-18 04:45:00|34292.3|34287.5|34283.8|34279|34295.8|34291|34282.8|34278|38
1647579000000|2022-03-18 04:50:00|34284.3|34279.5|34282.3|34277.5|34284.8|34280|34279.8|34275|24
1647579300000|2022-03-18 04:55:00|34281.8|34277|34282.3|34277.5|34285.8|34281|34280.3|34275.5|52
1647579600000|2022-03-18 05:00:00|34281.8|34277|34287.3|34282.5|34291.3|34286.5|34279.8|34275|139
1647579900000|2022-03-18 05:05:00|34286.8|34282|34292.3|34287.5|34305.3|34300.5|34272.8|34268|124
1647580200000|2022-03-18 05:10:00|34291.8|34287|34308.8|34304|34310.3|34305.5|34285.8|34281|150
1647580500000|2022-03-18 05:15:00|34309.3|34304.5|34319.3|34314.5|34321.3|34316.5|34309.3|34304.5|191
1647580800000|2022-03-18 05:20:00|34318.8|34314|34327.8|34323|34329.3|34324.5|34313.3|34308.5|159
1647581100000|2022-03-18 05:25:00|34327.3|34322.5|34334.3|34329.5|34336.8|34332|34322.8|34318|268
1647581400000|2022-03-18 05:30:00|34334.8|34330|34335.8|34331|34337.3|34332.5|34319.8|34315|79
1647581700000|2022-03-18 05:35:00|34335.3|34330.5|34342.3|34337.5|34342.3|34337.5|34330.3|34325.5|80
1647582000000|2022-03-18 05:40:00|34342.8|34338|34352.3|34347.5|34355.3|34350.5|34342.3|34337.5|227
1647582300000|2022-03-18 05:45:00|34351.8|34347|34364.3|34359.5|34366.8|34362|34348.3|34343.5|125
1647582600000|2022-03-18 05:50:00|34364.8|34360|34357.3|34352.5|34373.8|34369|34356.3|34351.5|171
1647582900000|2022-03-18 05:55:00|34356.8|34352|34368.3|34363.5|34374.3|34369.5|34355.3|34350.5|218
1647583200000|2022-03-18 06:00:00|34367.7|34364.1|34380.7|34377.1|34382.2|34378.6|34361.7|34358.1|260
1647583500000|2022-03-18 06:05:00|34380.2|34376.6|34391.2|34387.6|34391.7|34388.1|34379.2|34375.6|215
1647583800000|2022-03-18 06:10:00|34390.7|34387.1|34408.2|34404.6|34416.2|34412.6|34388.2|34384.6|309
1647584100000|2022-03-18 06:15:00|34407.2|34403.6|34405.2|34401.6|34407.7|34404.1|34392.2|34388.6|145
1647584400000|2022-03-18 06:20:00|34405.7|34402.1|34411.7|34408.1|34416.7|34413.1|34393.2|34389.6|103
1647584700000|2022-03-18 06:25:00|34411.2|34407.6|34403.7|34400.1|34416.2|34412.6|34403.2|34399.6|87
1647585000000|2022-03-18 06:30:00|34404.2|34400.6|34382.2|34378.6|34435.2|34431.6|34381.2|34377.6|414
1647585300000|2022-03-18 06:35:00|34381.7|34378.1|34390.2|34386.6|34399.7|34396.1|34375.7|34372.1|181
1647585600000|2022-03-18 06:40:00|34390.7|34387.1|34385.2|34381.6|34400.2|34396.6|34379.7|34376.1|137
1647585900000|2022-03-18 06:45:00|34384.7|34381.1|34375.7|34372.1|34386.7|34383.1|34375.2|34371.6|100
1647586200000|2022-03-18 06:50:00|34375.2|34371.6|34375.2|34371.6|34378.7|34375.1|34360.7|34357.1|170
1647586500000|2022-03-18 06:55:00|34375.7|34372.1|34375.2|34371.6|34376.7|34373.1|34365.7|34362.1|95
1647586800000|2022-03-18 07:00:00|34374.7|34371.1|34361.2|34357.6|34382.2|34378.6|34352.2|34348.6|167
1647587100000|2022-03-18 07:05:00|34360.7|34357.1|34346.7|34343.1|34363.7|34360.1|34339.7|34336.1|252
1647587400000|2022-03-18 07:10:00|34347.2|34343.6|34333.2|34329.6|34353.2|34349.6|34329.2|34325.6|290
1647587700000|2022-03-18 07:15:00|34332.7|34329.1|34318.2|34314.6|34346.2|34342.6|34316.7|34313.1|205
1647588000000|2022-03-18 07:20:00|34317.7|34314.1|34330.7|34327.1|34334.2|34330.6|34313.7|34310.1|172
1647588300000|2022-03-18 07:25:00|34330.2|34326.6|34344.7|34341.1|34353.7|34350.1|34328.7|34325.1|163
1647588600000|2022-03-18 07:30:00|34344.2|34340.6|34373.7|34370.1|34374.7|34371.1|34344.2|34340.6|217
1647588900000|2022-03-18 07:35:00|34373.2|34369.6|34354.2|34350.6|34373.7|34370.1|34351.2|34347.6|145
1647589200000|2022-03-18 07:40:00|34353.7|34350.1|34376.2|34372.6|34377.2|34373.6|34344.7|34341.1|102
1647589500000|2022-03-18 07:45:00|34376.7|34373.1|34382.7|34379.1|34389.2|34385.6|34374.2|34370.6|108
1647589800000|2022-03-18 07:50:00|34383.2|34379.6|34362.7|34359.1|34397.7|34394.1|34361.2|34357.6|159
1647590100000|2022-03-18 07:55:00|34363.2|34359.6|34385.7|34382.1|34386.2|34382.6|34359.2|34355.6|190
1647590400000|2022-03-18 08:00:00|34386.2|34382.6|34349.2|34345.6|34401.2|34397.6|34343.2|34339.6|438
1647590700000|2022-03-18 08:05:00|34349.7|34346.1|34346.7|34343.1|34362.2|34358.6|34332.7|34329.1|333
1647591000000|2022-03-18 08:10:00|34347.2|34343.6|34369.2|34365.6|34371.7|34368.1|34342.7|34339.1|195
1647591300000|2022-03-18 08:15:00|34369.7|34366.1|34333.2|34329.6|34370.2|34366.6|34326.7|34323.1|343
1647591600000|2022-03-18 08:20:00|34333.7|34330.1|34367.7|34364.1|34370.2|34366.6|34329.7|34326.1|167
1647591900000|2022-03-18 08:25:00|34367.2|34363.6|34337.2|34333.6|34370.7|34367.1|34333.2|34329.6|195
1647592200000|2022-03-18 08:30:00|34337.7|34334.1|34308.2|34304.6|34347.2|34343.6|34291.2|34287.6|432
1647592500000|2022-03-18 08:35:00|34308.7|34305.1|34327.2|34323.6|34339.2|34335.6|34294.7|34291.1|273
1647592800000|2022-03-18 08:40:00|34327.7|34324.1|34312.2|34308.6|34330.7|34327.1|34297.2|34293.6|167
1647593100000|2022-03-18 08:45:00|34311.7|34308.1|34284.2|34280.6|34312.2|34308.6|34266.7|34263.1|679
1647593400000|2022-03-18 08:50:00|34284.7|34281.1|34287.7|34284.1|34297.2|34293.6|34281.7|34278.1|212
1647593700000|2022-03-18 08:55:00|34288.2|34284.6|34314.2|34310.6|34314.2|34310.6|34280.2|34276.6|245
1647594000000|2022-03-18 09:00:00|34313.7|34310.1|34299.2|34295.6|34322.7|34319.1|34289.2|34285.6|282
1647594300000|2022-03-18 09:05:00|34300.2|34296.6|34309.2|34305.6|34316.7|34313.1|34290.7|34287.1|521
1647594600000|2022-03-18 09:10:00|34309.7|34306.1|34291.2|34287.6|34309.7|34306.1|34286.7|34283.1|474
1647594900000|2022-03-18 09:15:00|34291.7|34288.1|34280.7|34277.1|34291.7|34288.1|34272.7|34269.1|554
1647595200000|2022-03-18 09:20:00|34281.2|34277.6|34285.2|34281.6|34295.2|34291.6|34276.2|34272.6|186
1647595500000|2022-03-18 09:25:00|34284.7|34281.1|34285.7|34282.1|34292.2|34288.6|34251.2|34247.6|713
1647595800000|2022-03-18 09:30:00|34284.2|34280.6|34302.2|34298.6|34338.2|34334.6|34281.2|34277.6|916
1647596100000|2022-03-18 09:35:00|34301.7|34298.1|34277.7|34274.1|34301.7|34298.1|34273.7|34270.1|386
1647596400000|2022-03-18 09:40:00|34278.2|34274.6|34291.7|34288.1|34294.7|34291.1|34269.2|34265.6|312
1647596700000|2022-03-18 09:45:00|34292.2|34288.6|34303.7|34300.1|34307.2|34303.6|34290.2|34286.6|196
1647597000000|2022-03-18 09:50:00|34304.2|34300.6|34305.7|34302.1|34309.2|34305.6|34297.7|34294.1|53
1647597300000|2022-03-18 09:55:00|34306.2|34302.6|34303.7|34300.1|34320.2|34316.6|34300.7|34297.1|104
1647597600000|2022-03-18 10:00:00|34304.2|34300.6|34320.2|34316.6|34321.2|34317.6|34299.7|34296.1|102
1647597900000|2022-03-18 10:05:00|34320.7|34317.1|34324.2|34320.6|34327.2|34323.6|34301.2|34297.6|172
1647598200000|2022-03-18 10:10:00|34324.7|34321.1|34316.2|34312.6|34336.7|34333.1|34307.2|34303.6|229
1647598500000|2022-03-18 10:15:00|34315.7|34312.1|34271.7|34268.1|34317.7|34314.1|34270.7|34267.1|202
1647598800000|2022-03-18 10:20:00|34271.2|34267.6|34285.7|34282.1|34293.2|34289.6|34269.2|34265.6|147
1647599100000|2022-03-18 10:25:00|34284.7|34281.1|34291.7|34288.1|34297.7|34294.1|34282.7|34279.1|157
1647599400000|2022-03-18 10:30:00|34292.2|34288.6|34281.2|34277.6|34293.7|34290.1|34269.7|34266.1|232
1647599700000|2022-03-18 10:35:00|34280.7|34277.1|34290.2|34286.6|34295.7|34292.1|34275.2|34271.6|137
1647600000000|2022-03-18 10:40:00|34289.7|34286.1|34275.7|34272.1|34304.2|34300.6|34268.2|34264.6|99
1647600300000|2022-03-18 10:45:00|34276.2|34272.6|34268.7|34265.1|34284.2|34280.6|34263.2|34259.6|97
1647600600000|2022-03-18 10:50:00|34268.2|34264.6|34249.7|34246.1|34270.7|34267.1|34240.2|34236.6|393
1647600900000|2022-03-18 10:55:00|34249.2|34245.6|34275.2|34271.6|34277.2|34273.6|34243.7|34240.1|208
1647601200000|2022-03-18 11:00:00|34276.7|34273.1|34258.7|34255.1|34276.7|34273.1|34245.2|34241.6|379
1647601500000|2022-03-18 11:05:00|34258.2|34254.6|34242.7|34239.1|34258.2|34254.6|34228.7|34225.1|350
1647601800000|2022-03-18 11:10:00|34242.2|34238.6|34238.7|34235.1|34243.2|34239.6|34216.7|34213.1|446
1647602100000|2022-03-18 11:15:00|34239.7|34236.1|34263.7|34260.1|34265.2|34261.6|34237.2|34233.6|282
1647602400000|2022-03-18 11:20:00|34264.7|34261.1|34257.2|34253.6|34264.7|34261.1|34247.2|34243.6|207
1647602700000|2022-03-18 11:25:00|34257.7|34254.1|34243.7|34240.1|34258.2|34254.6|34215.7|34212.1|376
1647603000000|2022-03-18 11:30:00|34245.2|34241.6|34269.2|34265.6|34271.2|34267.6|34243.2|34239.6|386
1647603300000|2022-03-18 11:35:00|34268.2|34264.6|34281.7|34278.1|34291.2|34287.6|34257.2|34253.6|445
1647603600000|2022-03-18 11:40:00|34282.2|34278.6|34290.7|34287.1|34301.2|34297.6|34276.7|34273.1|269
1647603900000|2022-03-18 11:45:00|34290.2|34286.6|34275.7|34272.1|34290.2|34286.6|34270.7|34267.1|223
1647604200000|2022-03-18 11:50:00|34275.2|34271.6|34266.2|34262.6|34280.2|34276.6|34260.2|34256.6|248
1647604500000|2022-03-18 11:55:00|34266.7|34263.1|34242.7|34239.1|34275.2|34271.6|34242.7|34239.1|233
1647604800000|2022-03-18 12:00:00|34243.2|34239.6|34268.7|34265.1|34269.7|34266.1|34238.2|34234.6|590
1647605100000|2022-03-18 12:05:00|34269.7|34266.1|34282.2|34278.6|34293.2|34289.6|34266.7|34263.1|447
1647605400000|2022-03-18 12:10:00|34283.2|34279.6|34292.2|34288.6|34295.2|34291.6|34272.7|34269.1|253
1647605700000|2022-03-18 12:15:00|34292.7|34289.1|34269.7|34266.1|34294.7|34291.1|34257.2|34253.6|553
1647606000000|2022-03-18 12:20:00|34270.2|34266.6|34299.2|34295.6|34302.7|34299.1|34269.2|34265.6|278
1647606300000|2022-03-18 12:25:00|34298.7|34295.1|34309.7|34306.1|34315.7|34312.1|34296.2|34292.6|353
1647606600000|2022-03-18 12:30:00|34310.2|34306.6|34293.7|34290.1|34310.2|34306.6|34286.7|34283.1|197
1647606900000|2022-03-18 12:35:00|34293.2|34289.6|34306.7|34303.1|34311.7|34308.1|34288.2|34284.6|200
1647607200000|2022-03-18 12:40:00|34306.2|34302.6|34331.7|34328.1|34336.2|34332.6|34304.2|34300.6|387
1647607500000|2022-03-18 12:45:00|34332.2|34328.6|34307.2|34303.6|34332.2|34328.6|34303.2|34299.6|344
1647607800000|2022-03-18 12:50:00|34306.7|34303.1|34287.2|34283.6|34307.2|34303.6|34263.7|34260.1|858
1647608100000|2022-03-18 12:55:00|34286.7|34283.1|34301.2|34297.6|34304.2|34300.6|34284.2|34280.6|348
1647608400000|2022-03-18 13:00:00|34300.7|34297.1|34299.2|34295.6|34303.7|34300.1|34290.7|34287.1|233
1647608700000|2022-03-18 13:05:00|34298.7|34295.1|34284.7|34281.1|34302.2|34298.6|34278.7|34275.1|318
1647609000000|2022-03-18 13:10:00|34285.2|34281.6|34280.2|34276.6|34298.7|34295.1|34275.7|34272.1|264
1647609300000|2022-03-18 13:15:00|34281.2|34277.6|34276.2|34272.6|34283.7|34280.1|34268.7|34265.1|419
1647609600000|2022-03-18 13:20:00|34277.2|34273.6|34294.2|34290.6|34294.2|34290.6|34267.7|34264.1|724
1647609900000|2022-03-18 13:25:00|34293.7|34290.1|34365.2|34361.6|34383.2|34379.6|34284.7|34281.1|4192
1647610200000|2022-03-18 13:30:00|34364.6|34362.2|34290.1|34287.7|34405.1|34402.7|34269.1|34266.7|6421
1647610500000|2022-03-18 13:35:00|34290.6|34288.2|34303.6|34301.2|34379.1|34376.7|34281.1|34278.7|2761
1647610800000|2022-03-18 13:40:00|34304.1|34301.7|34310.6|34308.2|34333.1|34330.7|34282.1|34279.7|1998
1647611100000|2022-03-18 13:45:00|34311.1|34308.7|34350.6|34348.2|34354.6|34352.2|34306.6|34304.2|1681
1647611400000|2022-03-18 13:50:00|34351.1|34348.7|34329.1|34326.7|34381.1|34378.7|34324.1|34321.7|1925
1647611700000|2022-03-18 13:55:00|34329.6|34327.2|34361.6|34359.2|34362.1|34359.7|34310.1|34307.7|2313
1647612000000|2022-03-18 14:00:00|34364.6|34362.2|34411.1|34408.7|34429.1|34426.7|34334.1|34331.7|3218
1647612300000|2022-03-18 14:05:00|34412.1|34409.7|34430.1|34427.7|34436.6|34434.2|34404.1|34401.7|1926
1647612600000|2022-03-18 14:10:00|34430.6|34428.2|34421.1|34418.7|34474.6|34472.2|34419.1|34416.7|2378
1647612900000|2022-03-18 14:15:00|34421.6|34419.2|34371.6|34369.2|34432.6|34430.2|34355.6|34353.2|1829
1647613200000|2022-03-18 14:20:00|34373.1|34370.7|34386.6|34384.2|34395.6|34393.2|34351.1|34348.7|1518
1647613500000|2022-03-18 14:25:00|34387.1|34384.7|34371.1|34368.7|34397.1|34394.7|34367.6|34365.2|1118
1647613800000|2022-03-18 14:30:00|34371.6|34369.2|34383.6|34381.2|34413.1|34410.7|34365.1|34362.7|1469
1647614100000|2022-03-18 14:35:00|34384.1|34381.7|34347.1|34344.7|34388.6|34386.2|34317.1|34314.7|1590
1647614400000|2022-03-18 14:40:00|34347.6|34345.2|34349.1|34346.7|34369.6|34367.2|34327.1|34324.7|1307
1647614700000|2022-03-18 14:45:00|34348.6|34346.2|34330.1|34327.7|34372.6|34370.2|34327.6|34325.2|1308
1647615000000|2022-03-18 14:50:00|34331.6|34329.2|34334.1|34331.7|34336.1|34333.7|34301.6|34299.2|1369
1647615300000|2022-03-18 14:55:00|34334.6|34332.2|34346.1|34343.7|34354.6|34352.2|34321.6|34319.2|1286
1647615600000|2022-03-18 15:00:00|34346.6|34344.2|34368.1|34365.7|34377.1|34374.7|34337.6|34335.2|1339
1647615900000|2022-03-18 15:05:00|34368.6|34366.2|34385.6|34383.2|34395.6|34393.2|34355.6|34353.2|930
1647616200000|2022-03-18 15:10:00|34385.1|34382.7|34377.6|34375.2|34414.1|34411.7|34370.6|34368.2|1030
1647616500000|2022-03-18 15:15:00|34378.1|34375.7|34397.6|34395.2|34398.6|34396.2|34354.1|34351.7|1206
1647616800000|2022-03-18 15:20:00|34396.1|34393.7|34360.6|34358.2|34398.1|34395.7|34350.6|34348.2|1245
1647617100000|2022-03-18 15:25:00|34361.1|34358.7|34348.6|34346.2|34370.6|34368.2|34327.1|34324.7|1425
1647617400000|2022-03-18 15:30:00|34347.6|34345.2|34374.1|34371.7|34382.1|34379.7|34344.1|34341.7|973
1647617700000|2022-03-18 15:35:00|34372.6|34370.2|34387.1|34384.7|34436.6|34434.2|34363.1|34360.7|3135
1647618000000|2022-03-18 15:40:00|34390.1|34387.7|34365.4|34363|34392.1|34389.7|34354.9|34352.5|1000
1647618300000|2022-03-18 15:45:00|34366.4|34364|34369.9|34367.5|34387.9|34385.5|34356.4|34354|611
1647618600000|2022-03-18 15:50:00|34369.4|34367|34317.4|34315|34390.4|34388|34313.9|34311.5|1510
1647618900000|2022-03-18 15:55:00|34318.9|34316.5|34369.9|34367.5|34378.9|34376.5|34318.9|34316.5|1292
1647619200000|2022-03-18 16:00:00|34369.4|34367|34378.9|34376.5|34378.9|34376.5|34336.9|34334.5|861
1647619500000|2022-03-18 16:05:00|34378.4|34376|34381.4|34379|34396.9|34394.5|34373.9|34371.5|847
1647619800000|2022-03-18 16:10:00|34381.9|34379.5|34395.9|34393.5|34404.9|34402.5|34375.4|34373|729
1647620100000|2022-03-18 16:15:00|34395.4|34393|34401.4|34399|34431.9|34429.5|34394.9|34392.5|881
1647620400000|2022-03-18 16:20:00|34401.9|34399.5|34420.9|34418.5|34424.9|34422.5|34390.4|34388|760
1647620700000|2022-03-18 16:25:00|34421.4|34419|34444.9|34442.5|34446.4|34444|34418.4|34416|699
1647621000000|2022-03-18 16:30:00|34445.4|34443|34460.4|34458|34462.4|34460|34441.4|34439|954
1647621300000|2022-03-18 16:35:00|34460.9|34458.5|34477.9|34475.5|34490.4|34488|34455.9|34453.5|1483
1647621600000|2022-03-18 16:40:00|34477.4|34475|34499.4|34497|34503.4|34501|34477.4|34475|1213
1647621900000|2022-03-18 16:45:00|34499.9|34497.5|34467.4|34465|34500.9|34498.5|34458.4|34456|795
1647622200000|2022-03-18 16:50:00|34469.4|34467|34484.4|34482|34490.9|34488.5|34467.4|34465|642
1647622500000|2022-03-18 16:55:00|34485.4|34483|34481.4|34479|34500.9|34498.5|34477.4|34475|820
1647622800000|2022-03-18 17:00:00|34481.9|34479.5|34474.9|34472.5|34496.9|34494.5|34467.4|34465|616
1647623100000|2022-03-18 17:05:00|34474.4|34472|34509.9|34507.5|34524.4|34522|34466.9|34464.5|1388
1647623400000|2022-03-18 17:10:00|34510.4|34508|34514.4|34512|34519.4|34517|34499.4|34497|688
1647623700000|2022-03-18 17:15:00|34514.9|34512.5|34509.9|34507.5|34532.9|34530.5|34503.9|34501.5|789
1647624000000|2022-03-18 17:20:00|34510.4|34508|34537.9|34535.5|34543.9|34541.5|34509.4|34507|727
1647624300000|2022-03-18 17:25:00|34537.4|34535|34563.9|34561.5|34564.9|34562.5|34533.9|34531.5|904
1647624600000|2022-03-18 17:30:00|34563.4|34561|34559.4|34557|34567.9|34565.5|34541.4|34539|658
1647624900000|2022-03-18 17:35:00|34558.4|34556|34544.9|34542.5|34559.4|34557|34541.4|34539|468
1647625200000|2022-03-18 17:40:00|34543.4|34541|34555.4|34553|34557.4|34555|34534.4|34532|659
1647625500000|2022-03-18 17:45:00|34555.9|34553.5|34566.9|34564.5|34577.4|34575|34555.4|34553|900
1647625800000|2022-03-18 17:50:00|34567.4|34565|34570.9|34568.5|34575.4|34573|34562.4|34560|533
1647626100000|2022-03-18 17:55:00|34571.4|34569|34568.4|34566|34600.9|34598.5|34553.9|34551.5|1583
1647626400000|2022-03-18 18:00:00|34570.4|34568|34563.9|34561.5|34581.9|34579.5|34563.9|34561.5|616
1647626700000|2022-03-18 18:05:00|34564.4|34562|34532.4|34530|34566.4|34564|34529.4|34527|877
1647627000000|2022-03-18 18:10:00|34531.9|34529.5|34555.4|34553|34557.4|34555|34528.4|34526|721
1647627300000|2022-03-18 18:15:00|34555.9|34553.5|34560.9|34558.5|34583.4|34581|34554.9|34552.5|657
1647627600000|2022-03-18 18:20:00|34561.4|34559|34558.9|34556.5|34561.4|34559|34540.4|34538|454
1647627900000|2022-03-18 18:25:00|34559.4|34557|34549.4|34547|34560.4|34558|34526.4|34524|774
1647628200000|2022-03-18 18:30:00|34548.9|34546.5|34544.9|34542.5|34553.9|34551.5|34519.9|34517.5|782
1647628500000|2022-03-18 18:35:00|34544.4|34542|34568.4|34566|34581.9|34579.5|34543.4|34541|805
1647628800000|2022-03-18 18:40:00|34568.9|34566.5|34535.4|34533|34581.4|34579|34524.9|34522.5|1089
1647629100000|2022-03-18 18:45:00|34533.4|34531|34546.9|34544.5|34553.4|34551|34533.4|34531|475
1647629400000|2022-03-18 18:50:00|34546.4|34544|34557.4|34555|34565.4|34563|34546.4|34544|756
1647629700000|2022-03-18 18:55:00|34557.9|34555.5|34555.4|34553|34558.4|34556|34538.4|34536|594
1647630000000|2022-03-18 19:00:00|34554.4|34552|34580.9|34578.5|34584.9|34582.5|34543.9|34541.5|865
1647630300000|2022-03-18 19:05:00|34580.4|34578|34594.9|34592.5|34596.4|34594|34573.4|34571|782
1647630600000|2022-03-18 19:10:00|34594.4|34592|34610.4|34608|34613.9|34611.5|34585.4|34583|1316
1647630900000|2022-03-18 19:15:00|34610.9|34608.5|34642.4|34640|34647.9|34645.5|34605.4|34603|1225
1647631200000|2022-03-18 19:20:00|34642.9|34640.5|34662.4|34660|34667.9|34665.5|34637.9|34635.5|1473
1647631500000|2022-03-18 19:25:00|34662.9|34660.5|34679.4|34677|34689.4|34687|34661.4|34659|1205
1647631800000|2022-03-18 19:30:00|34680.4|34678|34734.9|34732.5|34735.4|34733|34676.4|34674|1508
1647632100000|2022-03-18 19:35:00|34735.4|34733|34662.9|34660.5|34741.4|34739|34656.4|34654|2235
1647632400000|2022-03-18 19:40:00|34663.4|34661|34719.4|34717|34719.9|34717.5|34656.4|34654|1372
1647632700000|2022-03-18 19:45:00|34720.4|34718|34712.4|34710|34735.4|34733|34692.4|34690|1318
1647633000000|2022-03-18 19:50:00|34711.9|34709.5|34695.9|34693.5|34716.9|34714.5|34662.4|34660|2665
1647633300000|2022-03-18 19:55:00|34695.4|34693|34735.9|34733.5|34758.9|34756.5|34691.4|34689|4985
1647633600000|2022-03-18 20:00:00|34737.1|34732.3|34739.6|34734.8|34760.1|34755.3|34718.1|34713.3|1523
1647633900000|2022-03-18 20:05:00|34739.1|34734.3|34750.1|34745.3|34756.1|34751.3|34735.1|34730.3|903
1647634200000|2022-03-18 20:10:00|34749.6|34744.8|34746.6|34741.8|34760.1|34755.3|34746.1|34741.3|933
1647634500000|2022-03-18 20:15:00|34747.1|34742.3|34764.6|34759.8|34772.1|34767.3|34745.6|34740.8|356
1647634800000|2022-03-18 20:20:00|34766.1|34761.3|34810.6|34805.8|34811.6|34806.8|34762.6|34757.8|448
1647635100000|2022-03-18 20:25:00|34811.1|34806.3|34795.1|34790.3|34811.1|34806.3|34790.6|34785.8|405
1647635400000|2022-03-18 20:30:00|34794.1|34789.3|34801.6|34796.8|34810.6|34805.8|34780.6|34775.8|257
1647635700000|2022-03-18 20:35:00|34801.1|34796.3|34794.1|34789.3|34803.1|34798.3|34792.6|34787.8|126
1647636000000|2022-03-18 20:40:00|34794.6|34789.8|34791.1|34786.3|34799.1|34794.3|34790.6|34785.8|141
1647636300000|2022-03-18 20:45:00|34791.6|34786.8|34797.6|34792.8|34803.1|34798.3|34783.1|34778.3|163
1647636600000|2022-03-18 20:50:00|34798.1|34793.3|34803.6|34798.8|34805.6|34800.8|34795.6|34790.8|141
1647636900000|2022-03-18 20:55:00|34803.1|34798.3|34812.7|34802.9|34819.6|34814.8|34802.1|34797.3|295
1647813600000|2022-03-20 22:00:00|34771.6|34766.8|34777.6|34772.8|34794.6|34789.8|34747.1|34742.3|334
1647813900000|2022-03-20 22:05:00|34777.1|34772.3|34774.1|34769.3|34777.6|34772.8|34764.6|34759.8|86
1647814200000|2022-03-20 22:10:00|34773.6|34768.8|34799.6|34794.8|34801.6|34796.8|34773.1|34768.3|104
1647814500000|2022-03-20 22:15:00|34800.1|34795.3|34763.1|34758.3|34801.6|34796.8|34761.6|34756.8|125
1647814800000|2022-03-20 22:20:00|34762.6|34757.8|34759.6|34754.8|34771.1|34766.3|34752.1|34747.3|91
1647815100000|2022-03-20 22:25:00|34760.1|34755.3|34762.6|34757.8|34767.6|34762.8|34755.1|34750.3|44
1647815400000|2022-03-20 22:30:00|34764.6|34759.8|34756.6|34751.8|34768.1|34763.3|34753.6|34748.8|54
1647815700000|2022-03-20 22:35:00|34757.1|34752.3|34748.1|34743.3|34762.1|34757.3|34748.1|34743.3|62
1647816000000|2022-03-20 22:40:00|34747.6|34742.8|34766.1|34761.3|34768.6|34763.8|34742.1|34737.3|132
1647816300000|2022-03-20 22:45:00|34766.6|34761.8|34762.1|34757.3|34787.1|34782.3|34753.1|34748.3|106
1647816600000|2022-03-20 22:50:00|34764.6|34759.8|34756.1|34751.3|34764.6|34759.8|34749.6|34744.8|89
1647816900000|2022-03-20 22:55:00|34756.6|34751.8|34751.6|34746.8|34763.1|34758.3|34747.1|34742.3|48
1647817200000|2022-03-20 23:00:00|34751.1|34746.3|34735.1|34730.3|34751.1|34746.3|34735.1|34730.3|134
1647817500000|2022-03-20 23:05:00|34735.6|34730.8|34744.1|34739.3|34748.6|34743.8|34730.6|34725.8|43
1647817800000|2022-03-20 23:10:00|34743.6|34738.8|34734.6|34729.8|34743.6|34738.8|34732.6|34727.8|86
1647818100000|2022-03-20 23:15:00|34733.6|34728.8|34744.1|34739.3|34746.1|34741.3|34733.6|34728.8|35
1647818400000|2022-03-20 23:20:00|34744.6|34739.8|34739.6|34734.8|34744.6|34739.8|34735.6|34730.8|58
1647818700000|2022-03-20 23:25:00|34739.1|34734.3|34745.1|34740.3|34745.6|34740.8|34733.1|34728.3|59
1647819000000|2022-03-20 23:30:00|34745.6|34740.8|34720.1|34715.3|34752.1|34747.3|34718.6|34713.8|202
1647819300000|2022-03-20 23:35:00|34719.6|34714.8|34730.6|34725.8|34730.6|34725.8|34719.6|34714.8|51
1647819600000|2022-03-20 23:40:00|34731.1|34726.3|34732.1|34727.3|34740.1|34735.3|34726.6|34721.8|71
1647819900000|2022-03-20 23:45:00|34732.6|34727.8|34721.6|34716.8|34733.1|34728.3|34719.1|34714.3|86
1647820200000|2022-03-20 23:50:00|34721.1|34716.3|34723.1|34718.3|34723.1|34718.3|34717.6|34712.8|64
1647820500000|2022-03-20 23:55:00|34722.6|34717.8|34715.1|34710.3|34723.1|34718.3|34708.1|34703.3|100
1647820800000|2022-03-21 00:00:00|34715.6|34710.8|34720.6|34715.8|34726.1|34721.3|34711.1|34706.3|144
1647821100000|2022-03-21 00:05:00|34720.1|34715.3|34703.1|34698.3|34720.6|34715.8|34702.1|34697.3|102
1647821400000|2022-03-21 00:10:00|34702.6|34697.8|34694.6|34689.8|34705.1|34700.3|34691.6|34686.8|103
1647821700000|2022-03-21 00:15:00|34695.1|34690.3|34673.6|34668.8|34696.1|34691.3|34671.1|34666.3|260
1647822000000|2022-03-21 00:20:00|34674.1|34669.3|34674.1|34669.3|34678.1|34673.3|34654.1|34649.3|268
1647822300000|2022-03-21 00:25:00|34673.6|34668.8|34672.1|34667.3|34675.1|34670.3|34661.1|34656.3|97
1647822600000|2022-03-21 00:30:00|34673.1|34668.3|34675.1|34670.3|34679.1|34674.3|34665.1|34660.3|76
1647822900000|2022-03-21 00:35:00|34674.6|34669.8|34677.1|34672.3|34685.1|34680.3|34671.1|34666.3|104
1647823200000|2022-03-21 00:40:00|34676.6|34671.8|34674.1|34669.3|34678.1|34673.3|34668.1|34663.3|71
1647823500000|2022-03-21 00:45:00|34674.6|34669.8|34671.1|34666.3|34681.1|34676.3|34667.6|34662.8|75
1647823800000|2022-03-21 00:50:00|34670.6|34665.8|34688.6|34683.8|34689.1|34684.3|34668.1|34663.3|88
1647824100000|2022-03-21 00:55:00|34688.1|34683.3|34691.1|34686.3|34694.1|34689.3|34683.1|34678.3|87
1647824400000|2022-03-21 01:00:00|34691.6|34686.8|34690.1|34685.3|34704.1|34699.3|34689.1|34684.3|123
1647824700000|2022-03-21 01:05:00|34690.6|34685.8|34688.1|34683.3|34694.1|34689.3|34676.6|34671.8|87
1647825000000|2022-03-21 01:10:00|34687.6|34682.8|34681.1|34676.3|34691.1|34686.3|34674.6|34669.8|75
1647825300000|2022-03-21 01:15:00|34681.6|34676.8|34675.1|34670.3|34683.6|34678.8|34672.1|34667.3|105
1647825600000|2022-03-21 01:20:00|34674.6|34669.8|34661.1|34656.3|34675.6|34670.8|34656.6|34651.8|100
1647825900000|2022-03-21 01:25:00|34660.6|34655.8|34655.6|34650.8|34664.1|34659.3|34643.6|34638.8|127
1647826200000|2022-03-21 01:30:00|34656.1|34651.3|34649.6|34644.8|34657.6|34652.8|34641.1|34636.3|95
1647826500000|2022-03-21 01:35:00|34649.1|34644.3|34658.1|34653.3|34658.1|34653.3|34649.1|34644.3|70
1647826800000|2022-03-21 01:40:00|34658.6|34653.8|34639.6|34634.8|34658.6|34653.8|34633.6|34628.8|121
1647827100000|2022-03-21 01:45:00|34640.1|34635.3|34650.6|34645.8|34651.1|34646.3|34633.6|34628.8|179
1647827400000|2022-03-21 01:50:00|34650.1|34645.3|34641.1|34636.3|34650.6|34645.8|34629.1|34624.3|115
1647827700000|2022-03-21 01:55:00|34640.6|34635.8|34640.6|34635.8|34647.6|34642.8|34639.1|34634.3|135
1647828000000|2022-03-21 02:00:00|34641.1|34636.3|34645.1|34640.3|34651.1|34646.3|34631.6|34626.8|240
1647828300000|2022-03-21 02:05:00|34645.6|34640.8|34643.6|34638.8|34646.1|34641.3|34638.6|34633.8|94
1647828600000|2022-03-21 02:10:00|34643.1|34638.3|34650.1|34645.3|34650.6|34645.8|34640.1|34635.3|109
1647828900000|2022-03-21 02:15:00|34650.6|34645.8|34641.6|34636.8|34652.6|34647.8|34635.6|34630.8|113
1647829200000|2022-03-21 02:20:00|34642.1|34637.3|34653.6|34648.8|34656.1|34651.3|34639.6|34634.8|153
1647829500000|2022-03-21 02:25:00|34654.1|34649.3|34653.1|34648.3|34656.6|34651.8|34651.1|34646.3|108
1647829800000|2022-03-21 02:30:00|34652.6|34647.8|34636.6|34631.8|34652.6|34647.8|34636.1|34631.3|96
1647830100000|2022-03-21 02:35:00|34637.6|34632.8|34637.1|34632.3|34641.1|34636.3|34631.6|34626.8|81
1647830400000|2022-03-21 02:40:00|34636.6|34631.8|34644.1|34639.3|34644.1|34639.3|34627.1|34622.3|122
1647830700000|2022-03-21 02:45:00|34646.1|34641.3|34623.1|34618.3|34646.6|34641.8|34621.1|34616.3|81
1647831000000|2022-03-21 02:50:00|34623.6|34618.8|34629.6|34624.8|34631.6|34626.8|34622.6|34617.8|75
1647831300000|2022-03-21 02:55:00|34629.1|34624.3|34634.1|34629.3|34638.1|34633.3|34628.1|34623.3|46
1647831600000|2022-03-21 03:00:00|34634.6|34629.8|34630.6|34625.8|34635.1|34630.3|34626.1|34621.3|40
1647831900000|2022-03-21 03:05:00|34631.6|34626.8|34634.6|34629.8|34635.1|34630.3|34628.6|34623.8|25
1647832200000|2022-03-21 03:10:00|34635.1|34630.3|34641.6|34636.8|34643.6|34638.8|34631.1|34626.3|41
1647832500000|2022-03-21 03:15:00|34642.1|34637.3|34639.1|34634.3|34647.6|34642.8|34637.1|34632.3|41
1647832800000|2022-03-21 03:20:00|34638.6|34633.8|34642.1|34637.3|34643.1|34638.3|34630.6|34625.8|62
1647833100000|2022-03-21 03:25:00|34642.6|34637.8|34633.6|34628.8|34642.6|34637.8|34632.1|34627.3|53
1647833400000|2022-03-21 03:30:00|34633.1|34628.3|34633.1|34628.3|34635.1|34630.3|34628.6|34623.8|36
1647833700000|2022-03-21 03:35:00|34632.6|34627.8|34638.6|34633.8|34640.6|34635.8|34628.6|34623.8|43
1647834000000|2022-03-21 03:40:00|34639.1|34634.3|34641.6|34636.8|34644.6|34639.8|34636.6|34631.8|50
1647834300000|2022-03-21 03:45:00|34642.1|34637.3|34642.1|34637.3|34650.1|34645.3|34638.6|34633.8|50
1647834600000|2022-03-21 03:50:00|34641.6|34636.8|34647.1|34642.3|34648.6|34643.8|34639.1|34634.3|55
1647834900000|2022-03-21 03:55:00|34647.6|34642.8|34646.1|34641.3|34647.6|34642.8|34642.6|34637.8|20
1647835200000|2022-03-21 04:00:00|34646.6|34641.8|34643.6|34638.8|34650.6|34645.8|34643.1|34638.3|21
1647835500000|2022-03-21 04:05:00|34643.1|34638.3|34632.1|34627.3|34644.1|34639.3|34630.6|34625.8|65
1647835800000|2022-03-21 04:10:00|34631.6|34626.8|34627.1|34622.3|34633.6|34628.8|34626.6|34621.8|34
1647836100000|2022-03-21 04:15:00|34626.6|34621.8|34620.6|34615.8|34633.6|34628.8|34610.6|34605.8|178
1647836400000|2022-03-21 04:20:00|34620.1|34615.3|34629.1|34624.3|34630.6|34625.8|34618.1|34613.3|70
1647836700000|2022-03-21 04:25:00|34628.6|34623.8|34635.6|34630.8|34636.6|34631.8|34627.6|34622.8|44
1647837000000|2022-03-21 04:30:00|34635.1|34630.3|34628.1|34623.3|34635.6|34630.8|34626.6|34621.8|45
1647837300000|2022-03-21 04:35:00|34627.6|34622.8|34629.1|34624.3|34629.1|34624.3|34622.6|34617.8|42
1647837600000|2022-03-21 04:40:00|34628.6|34623.8|34627.6|34622.8|34629.6|34624.8|34626.1|34621.3|11
1647837900000|2022-03-21 04:45:00|34628.1|34623.3|34628.1|34623.3|34628.6|34623.8|34624.6|34619.8|5
1647838200000|2022-03-21 04:50:00|34628.6|34623.8|34621.1|34616.3|34629.1|34624.3|34617.6|34612.8|31
1647838500000|2022-03-21 04:55:00|34620.6|34615.8|34622.1|34617.3|34624.1|34619.3|34616.1|34611.3|83
1647838800000|2022-03-21 05:00:00|34622.6|34617.8|34616.6|34611.8|34625.1|34620.3|34615.1|34610.3|107
1647839100000|2022-03-21 05:05:00|34615.6|34610.8|34619.6|34614.8|34621.6|34616.8|34615.1|34610.3|114
1647839400000|2022-03-21 05:10:00|34620.1|34615.3|34613.1|34608.3|34621.6|34616.8|34598.6|34593.8|203
1647839700000|2022-03-21 05:15:00|34613.6|34608.8|34604.1|34599.3|34613.6|34608.8|34596.1|34591.3|158
1647840000000|2022-03-21 05:20:00|34604.6|34599.8|34603.6|34598.8|34612.1|34607.3|34603.1|34598.3|89
1647840300000|2022-03-21 05:25:00|34603.1|34598.3|34629.6|34624.8|34631.6|34626.8|34602.1|34597.3|241
1647840600000|2022-03-21 05:30:00|34629.1|34624.3|34610.6|34605.8|34630.6|34625.8|34603.6|34598.8|248
1647840900000|2022-03-21 05:35:00|34609.1|34604.3|34601.6|34596.8|34613.6|34608.8|34597.6|34592.8|144
1647841200000|2022-03-21 05:40:00|34602.1|34597.3|34584.6|34579.8|34602.6|34597.8|34581.6|34576.8|140
1647841500000|2022-03-21 05:45:00|34585.1|34580.3|34581.1|34576.3|34594.6|34589.8|34578.6|34573.8|92
1647841800000|2022-03-21 05:50:00|34580.6|34575.8|34603.1|34598.3|34605.6|34600.8|34580.1|34575.3|86
1647842100000|2022-03-21 05:55:00|34602.6|34597.8|34607.6|34602.8|34608.6|34603.8|34598.6|34593.8|57
1647842400000|2022-03-21 06:00:00|34607|34603.4|34630|34626.4|34638|34634.4|34607|34603.4|305
1647842700000|2022-03-21 06:05:00|34629.5|34625.9|34620|34616.4|34637|34633.4|34619.5|34615.9|122
1647843000000|2022-03-21 06:10:00|34621|34617.4|34626.5|34622.9|34631|34627.4|34620|34616.4|68
1647843300000|2022-03-21 06:15:00|34626|34622.4|34621.5|34617.9|34628|34624.4|34618.5|34614.9|55
1647843600000|2022-03-21 06:20:00|34621|34617.4|34617.5|34613.9|34625|34621.4|34612.5|34608.9|74
1647843900000|2022-03-21 06:25:00|34618|34614.4|34616.5|34612.9|34622|34618.4|34613|34609.4|44
1647844200000|2022-03-21 06:30:00|34617|34613.4|34622.5|34618.9|34624|34620.4|34613|34609.4|35
1647844500000|2022-03-21 06:35:00|34623|34619.4|34677|34673.4|34677.5|34673.9|34620.5|34616.9|436
1647844800000|2022-03-21 06:40:00|34676.5|34672.9|34667|34663.4|34680.5|34676.9|34660.5|34656.9|355
1647845100000|2022-03-21 06:45:00|34667.5|34663.9|34647.5|34643.9|34668|34664.4|34645.5|34641.9|189
1647845400000|2022-03-21 06:50:00|34648|34644.4|34660|34656.4|34660|34656.4|34646|34642.4|148
1647845700000|2022-03-21 06:55:00|34660.5|34656.9|34661.5|34657.9|34665.5|34661.9|34653.5|34649.9|91
1647846000000|2022-03-21 07:00:00|34660|34656.4|34647.5|34643.9|34683.5|34679.9|34647.5|34643.9|350
1647846300000|2022-03-21 07:05:00|34648|34644.4|34633.5|34629.9|34652|34648.4|34632.5|34628.9|221
1647846600000|2022-03-21 07:10:00|34634|34630.4|34669|34665.4|34670.5|34666.9|34633|34629.4|258
1647846900000|2022-03-21 07:15:00|34670.5|34666.9|34658.5|34654.9|34676.5|34672.9|34652.5|34648.9|235
1647847200000|2022-03-21 07:20:00|34659|34655.4|34625.5|34621.9|34661|34657.4|34621|34617.4|201
1647847500000|2022-03-21 07:25:00|34625|34621.4|34624|34620.4|34647.5|34643.9|34620|34616.4|162
1647847800000|2022-03-21 07:30:00|34625|34621.4|34610.5|34606.9|34628.5|34624.9|34598|34594.4|398
1647848100000|2022-03-21 07:35:00|34611|34607.4|34618|34614.4|34620|34616.4|34610|34606.4|156
1647848400000|2022-03-21 07:40:00|34618.5|34614.9|34638.5|34634.9|34643|34639.4|34614|34610.4|318
1647848700000|2022-03-21 07:45:00|34639|34635.4|34637.5|34633.9|34658|34654.4|34635|34631.4|282
1647849000000|2022-03-21 07:50:00|34638|34634.4|34632|34628.4|34640.5|34636.9|34630.5|34626.9|181
1647849300000|2022-03-21 07:55:00|34632.5|34628.9|34643.5|34639.9|34651|34647.4|34622.5|34618.9|251
1647849600000|2022-03-21 08:00:00|34644|34640.4|34663.5|34659.9|34674.5|34670.9|34642|34638.4|1218
1647849900000|2022-03-21 08:05:00|34663|34659.4|34664|34660.4|34675.5|34671.9|34641.5|34637.9|848
1647850200000|2022-03-21 08:10:00|34664.5|34660.9|34642.5|34638.9|34678|34674.4|34637.5|34633.9|659
1647850500000|2022-03-21 08:15:00|34642|34638.4|34670.5|34666.9|34670.5|34666.9|34642|34638.4|643
1647850800000|2022-03-21 08:20:00|34668.5|34664.9|34645|34641.4|34675|34671.4|34638.5|34634.9|1044
1647851100000|2022-03-21 08:25:00|34645.5|34641.9|34642|34638.4|34654.5|34650.9|34633|34629.4|458
1647851400000|2022-03-21 08:30:00|34641|34637.4|34657|34653.4|34671|34667.4|34640|34636.4|355
1647851700000|2022-03-21 08:35:00|34656.5|34652.9|34677.5|34673.9|34682.5|34678.9|34646.5|34642.9|395
1647852000000|2022-03-21 08:40:00|34678|34674.4|34661.5|34657.9|34682.5|34678.9|34651|34647.4|276
1647852300000|2022-03-21 08:45:00|34662|34658.4|34657.5|34653.9|34677|34673.4|34653|34649.4|196
1647852600000|2022-03-21 08:50:00|34657|34653.4|34642|34638.4|34660.5|34656.9|34634.5|34630.9|244
1647852900000|2022-03-21 08:55:00|34641.5|34637.9|34653|34649.4|34655|34651.4|34632.5|34628.9|148
1647853200000|2022-03-21 09:00:00|34652.5|34648.9|34641.5|34637.9|34660.5|34656.9|34635.5|34631.9|231
1647853500000|2022-03-21 09:05:00|34642|34638.4|34626|34622.4|34644|34640.4|34590|34586.4|1077
1647853800000|2022-03-21 09:10:00|34627|34623.4|34642|34638.4|34644|34640.4|34624.5|34620.9|255
1647854100000|2022-03-21 09:15:00|34642.5|34638.9|34658.5|34654.9|34659.5|34655.9|34631|34627.4|306
1647854400000|2022-03-21 09:20:00|34659|34655.4|34667|34663.4|34679|34675.4|34659|34655.4|214
1647854700000|2022-03-21 09:25:00|34667.5|34663.9|34668|34664.4|34668.5|34664.9|34656.5|34652.9|194
1647855000000|2022-03-21 09:30:00|34668.5|34664.9|34683.5|34679.9|34686.5|34682.9|34661.5|34657.9|241
1647855300000|2022-03-21 09:35:00|34684|34680.4|34661|34657.4|34689|34685.4|34660|34656.4|201
1647855600000|2022-03-21 09:40:00|34660.5|34656.9|34660.5|34656.9|34666|34662.4|34657.5|34653.9|94
1647855900000|2022-03-21 09:45:00|34659.5|34655.9|34651.5|34647.9|34661|34657.4|34645|34641.4|220
1647856200000|2022-03-21 09:50:00|34652|34648.4|34643|34639.4|34652|34648.4|34639.5|34635.9|179
1647856500000|2022-03-21 09:55:00|34644.5|34640.9|34646.5|34642.9|34649.5|34645.9|34638.5|34634.9|161
1647856800000|2022-03-21 10:00:00|34647|34643.4|34631|34627.4|34652.5|34648.9|34624.5|34620.9|399
1647857100000|2022-03-21 10:05:00|34631.5|34627.9|34632.5|34628.9|34641|34637.4|34628|34624.4|142
1647857400000|2022-03-21 10:10:00|34633|34629.4|34638.5|34634.9|34639.5|34635.9|34623.5|34619.9|308
1647857700000|2022-03-21 10:15:00|34639|34635.4|34621.5|34617.9|34639.5|34635.9|34615.5|34611.9|554
1647858000000|2022-03-21 10:20:00|34621|34617.4|34605|34601.4|34631|34627.4|34604.5|34600.9|223
1647858300000|2022-03-21 10:25:00|34604|34600.4|34609|34605.4|34618|34614.4|34604|34600.4|264
1647858600000|2022-03-21 10:30:00|34608.5|34604.9|34598|34594.4|34610.5|34606.9|34595|34591.4|305
1647858900000|2022-03-21 10:35:00|34597.5|34593.9|34597.5|34593.9|34603|34599.4|34593.5|34589.9|204
1647859200000|2022-03-21 10:40:00|34598|34594.4|34613|34609.4|34617.5|34613.9|34595|34591.4|232
1647859500000|2022-03-21 10:45:00|34614|34610.4|34605|34601.4|34618.5|34614.9|34604|34600.4|158
1647859800000|2022-03-21 10:50:00|34605.5|34601.9|34602|34598.4|34609|34605.4|34594|34590.4|232
1647860100000|2022-03-21 10:55:00|34601.5|34597.9|34634|34630.4|34636|34632.4|34601|34597.4|248
1647860400000|2022-03-21 11:00:00|34633.5|34629.9|34648.5|34644.9|34652.5|34648.9|34626|34622.4|813
1647860700000|2022-03-21 11:05:00|34649|34645.4|34651.5|34647.9|34673.5|34669.9|34647|34643.4|424
1647861000000|2022-03-21 11:10:00|34651|34647.4|34669.5|34665.9|34669.5|34665.9|34648|34644.4|178
1647861300000|2022-03-21 11:15:00|34669|34665.4|34695|34691.4|34697|34693.4|34655.5|34651.9|325
1647861600000|2022-03-21 11:20:00|34694.5|34690.9|34694.5|34690.9|34705|34701.4|34678.5|34674.9|399
1647861900000|2022-03-21 11:25:00|34695|34691.4|34689|34685.4|34697|34693.4|34685|34681.4|124
1647862200000|2022-03-21 11:30:00|34686.5|34682.9|34699.5|34695.9|34701.5|34697.9|34682.5|34678.9|244
1647862500000|2022-03-21 11:35:00|34699|34695.4|34688.5|34684.9|34714.5|34710.9|34686.5|34682.9|404
1647862800000|2022-03-21 11:40:00|34689|34685.4|34682.5|34678.9|34693|34689.4|34673.5|34669.9|317
1647863100000|2022-03-21 11:45:00|34682|34678.4|34681.5|34677.9|34689|34685.4|34671.5|34667.9|268
1647863400000|2022-03-21 11:50:00|34681|34677.4|34678|34674.4|34686|34682.4|34672|34668.4|223
1647863700000|2022-03-21 11:55:00|34679|34675.4|34675|34671.4|34679|34675.4|34667|34663.4|213
1647864000000|2022-03-21 12:00:00|34675.5|34671.9|34663|34659.4|34685.5|34681.9|34662|34658.4|320
1647864300000|2022-03-21 12:05:00|34662.5|34658.9|34655|34651.4|34670|34666.4|34654.5|34650.9|186
1647864600000|2022-03-21 12:10:00|34655.5|34651.9|34665|34661.4|34674|34670.4|34655|34651.4|208
1647864900000|2022-03-21 12:15:00|34664.5|34660.9|34664|34660.4|34666|34662.4|34649|34645.4|364
1647865200000|2022-03-21 12:20:00|34662.5|34658.9|34660|34656.4|34673|34669.4|34649|34645.4|404
1647865500000|2022-03-21 12:25:00|34659.5|34655.9|34660|34656.4|34663.5|34659.9|34648.5|34644.9|363
1647865800000|2022-03-21 12:30:00|34660.5|34656.9|34659.5|34655.9|34662|34658.4|34651|34647.4|273
1647866100000|2022-03-21 12:35:00|34659|34655.4|34676.5|34672.9|34681|34677.4|34653|34649.4|323
1647866400000|2022-03-21 12:40:00|34676|34672.4|34677.5|34673.9|34684|34680.4|34668.5|34664.9|192
1647866700000|2022-03-21 12:45:00|34677|34673.4|34680|34676.4|34684|34680.4|34663|34659.4|222
1647867000000|2022-03-21 12:50:00|34680.5|34676.9|34698|34694.4|34700|34696.4|34676.5|34672.9|361
1647867300000|2022-03-21 12:55:00|34697.5|34693.9|34687.5|34683.9|34699.5|34695.9|34683.5|34679.9|315
1647867600000|2022-03-21 13:00:00|34687|34683.4|34689.5|34685.9|34691|34687.4|34668|34664.4|278
1647867900000|2022-03-21 13:05:00|34689|34685.4|34702.5|34698.9|34710|34706.4|34687|34683.4|271
1647868200000|2022-03-21 13:10:00|34703|34699.4|34709|34705.4|34709.5|34705.9|34697|34693.4|308
1647868500000|2022-03-21 13:15:00|34708.5|34704.9|34712.5|34708.9|34718.5|34714.9|34706.5|34702.9|290
1647868800000|2022-03-21 13:20:00|34712|34708.4|34707.5|34703.9|34723|34719.4|34706|34702.4|281
1647869100000|2022-03-21 13:25:00|34708|34704.4|34672|34668.4|34714.5|34710.9|34670|34666.4|864
1647869400000|2022-03-21 13:30:00|34671.4|34669|34778.4|34776|34779.9|34777.5|34670.9|34668.5|4914
1647869700000|2022-03-21 13:35:00|34776.9|34774.5|34770.4|34768|34807.4|34805|34769.9|34767.5|2662
1647870000000|2022-03-21 13:40:00|34770.9|34768.5|34712.9|34710.5|34783.4|34781|34702.9|34700.5|2798
1647870300000|2022-03-21 13:45:00|34713.9|34711.5|34686.9|34684.5|34739.9|34737.5|34681.4|34679|2727
1647870600000|2022-03-21 13:50:00|34687.4|34685|34667.4|34665|34708.4|34706|34660.9|34658.5|2294
1647870900000|2022-03-21 13:55:00|34666.9|34664.5|34667.4|34665|34695.9|34693.5|34665.9|34663.5|2215
1647871200000|2022-03-21 14:00:00|34666.9|34664.5|34639.4|34637|34704.4|34702|34639.4|34637|2212
1647871500000|2022-03-21 14:05:00|34639.9|34637.5|34615.4|34613|34652.4|34650|34570.4|34568|2975
1647871800000|2022-03-21 14:10:00|34616.4|34614|34592.4|34590|34633.4|34631|34580.9|34578.5|1769
1647872100000|2022-03-21 14:15:00|34591.9|34589.5|34602.4|34600|34622.4|34620|34580.9|34578.5|1421
1647872400000|2022-03-21 14:20:00|34601.9|34599.5|34599.9|34597.5|34610.4|34608|34583.4|34581|1499
1647872700000|2022-03-21 14:25:00|34599.4|34597|34583.4|34581|34603.9|34601.5|34548.9|34546.5|1897
1647873000000|2022-03-21 14:30:00|34582.9|34580.5|34549.9|34547.5|34596.9|34594.5|34546.4|34544|1333
1647873300000|2022-03-21 14:35:00|34551.4|34549|34573.4|34571|34587.4|34585|34548.9|34546.5|1235
1647873600000|2022-03-21 14:40:00|34572.9|34570.5|34593.4|34591|34604.9|34602.5|34564.4|34562|1158
1647873900000|2022-03-21 14:45:00|34591.4|34589|34588.9|34586.5|34597.4|34595|34570.9|34568.5|963
1647874200000|2022-03-21 14:50:00|34588.4|34586|34628.4|34626|34628.4|34626|34584.9|34582.5|974
1647874500000|2022-03-21 14:55:00|34628.9|34626.5|34640.9|34638.5|34655.4|34653|34614.4|34612|1286
1647874800000|2022-03-21 15:00:00|34641.4|34639|34627.4|34625|34654.4|34652|34626.9|34624.5|1045
1647875100000|2022-03-21 15:05:00|34627.9|34625.5|34589.4|34587|34638.9|34636.5|34586.4|34584|1296
1647875400000|2022-03-21 15:10:00|34588.9|34586.5|34596.4|34594|34616.4|34614|34588.4|34586|1042
1647875700000|2022-03-21 15:15:00|34596.9|34594.5|34602.4|34600|34641.9|34639.5|34587.4|34585|1382
1647876000000|2022-03-21 15:20:00|34601.9|34599.5|34627.4|34625|34634.4|34632|34572.9|34570.5|1012
1647876300000|2022-03-21 15:25:00|34628.4|34626|34619.4|34617|34640.9|34638.5|34618.4|34616|704
1647876600000|2022-03-21 15:30:00|34621.4|34619|34620.4|34618|34636.4|34634|34608.4|34606|770
1647876900000|2022-03-21 15:35:00|34620.9|34618.5|34594.4|34592|34625.4|34623|34585.9|34583.5|1116
1647877200000|2022-03-21 15:40:00|34594.9|34592.5|34561.4|34559|34619.4|34617|34554.4|34552|1145
1647877500000|2022-03-21 15:45:00|34563.4|34561|34572.4|34570|34588.4|34586|34560.9|34558.5|680
1647877800000|2022-03-21 15:50:00|34571.9|34569.5|34590.4|34588|34614.4|34612|34565.9|34563.5|942
1647878100000|2022-03-21 15:55:00|34589.9|34587.5|34595.4|34593|34616.4|34614|34572.4|34570|1192
1647878400000|2022-03-21 16:00:00|34597.9|34595.5|34566.4|34564|34602.4|34600|34562.4|34560|1090
1647878700000|2022-03-21 16:05:00|34566.9|34564.5|34594.4|34592|34608.9|34606.5|34554.4|34552|895
1647879000000|2022-03-21 16:10:00|34594.9|34592.5|34615.9|34613.5|34621.4|34619|34583.9|34581.5|684
1647879300000|2022-03-21 16:15:00|34615.4|34613|34627.9|34625.5|34629.4|34627|34596.9|34594.5|843
1647879600000|2022-03-21 16:20:00|34628.4|34626|34652.4|34650|34658.9|34656.5|34619.9|34617.5|953
1647879900000|2022-03-21 16:25:00|34651.4|34649|34629.4|34627|34656.9|34654.5|34624.4|34622|714
1647880200000|2022-03-21 16:30:00|34629.9|34627.5|34528.9|34526.5|34633.4|34631|34507.9|34505.5|3568
1647880500000|2022-03-21 16:35:00|34528.4|34526|34491.9|34489.5|34530.4|34528|34449.4|34447|1920
1647880800000|2022-03-21 16:40:00|34491.4|34489|34541.4|34539|34545.4|34543|34483.9|34481.5|1671
1647881100000|2022-03-21 16:45:00|34541.9|34539.5|34538.4|34536|34545.9|34543.5|34511.9|34509.5|1071
1647881400000|2022-03-21 16:50:00|34538.9|34536.5|34438.9|34436.5|34539.9|34537.5|34435.4|34433|1645
1647881700000|2022-03-21 16:55:00|34436.9|34434.5|34448.9|34446.5|34473.4|34471|34429.9|34427.5|1563
1647882000000|2022-03-21 17:00:00|34448.4|34446|34400.4|34398|34451.4|34449|34396.4|34394|1442
1647882300000|2022-03-21 17:05:00|34399.9|34397.5|34429.9|34427.5|34437.4|34435|34393.4|34391|1842
1647882600000|2022-03-21 17:10:00|34429.4|34427|34405.4|34403|34432.4|34430|34393.9|34391.5|1897
1647882900000|2022-03-21 17:15:00|34403.4|34401|34349.4|34347|34414.4|34412|34347.9|34345.5|1916
1647883200000|2022-03-21 17:20:00|34348.9|34346.5|34387.4|34385|34390.9|34388.5|34341.4|34339|1552
1647883500000|2022-03-21 17:25:00|34389.4|34387|34388.4|34386|34424.4|34422|34378.9|34376.5|1129
1647883800000|2022-03-21 17:30:00|34388.9|34386.5|34424.4|34422|34431.4|34429|34379.9|34377.5|1272
1647884100000|2022-03-21 17:35:00|34424.9|34422.5|34444.4|34442|34462.9|34460.5|34404.4|34402|1256
1647884400000|2022-03-21 17:40:00|34443.3|34440.9|34412.3|34409.9|34445.8|34443.4|34386.8|34384.4|990
1647884700000|2022-03-21 17:45:00|34417.3|34414.9|34421.3|34418.9|34435.3|34432.9|34393.8|34391.4|799
1647885000000|2022-03-21 17:50:00|34420.8|34418.4|34427.8|34425.4|34443.8|34441.4|34408.3|34405.9|853
1647885300000|2022-03-21 17:55:00|34428.3|34425.9|34444.3|34441.9|34448.3|34445.9|34407.8|34405.4|686
1647885600000|2022-03-21 18:00:00|34443.8|34441.4|34432.3|34429.9|34464.8|34462.4|34409.3|34406.9|1299
1647885900000|2022-03-21 18:05:00|34431.8|34429.4|34433.3|34430.9|34443.3|34440.9|34401.8|34399.4|1038
1647886200000|2022-03-21 18:10:00|34432.8|34430.4|34413.3|34410.9|34436.8|34434.4|34405.8|34403.4|548
1647886500000|2022-03-21 18:15:00|34412.8|34410.4|34433.3|34430.9|34434.8|34432.4|34400.3|34397.9|698
1647886800000|2022-03-21 18:20:00|34433.8|34431.4|34487.3|34484.9|34505.3|34502.9|34431.8|34429.4|2049
1647887100000|2022-03-21 18:25:00|34486.8|34484.4|34498.8|34496.4|34507.3|34504.9|34470.8|34468.4|1123
1647887400000|2022-03-21 18:30:00|34499.3|34496.9|34491.3|34488.9|34508.3|34505.9|34479.3|34476.9|847
1647887700000|2022-03-21 18:35:00|34491.8|34489.4|34491.8|34489.4|34499.3|34496.9|34472.3|34469.9|857
1647888000000|2022-03-21 18:40:00|34491.3|34488.9|34504.3|34501.9|34514.8|34512.4|34464.3|34461.9|1299
1647888300000|2022-03-21 18:45:00|34504.8|34502.4|34480.3|34477.9|34532.8|34530.4|34474.3|34471.9|1291
1647888600000|2022-03-21 18:50:00|34480.8|34478.4|34464.3|34461.9|34496.8|34494.4|34461.3|34458.9|915
1647888900000|2022-03-21 18:55:00|34464.8|34462.4|34393.8|34391.4|34468.8|34466.4|34387.3|34384.9|1514
1647889200000|2022-03-21 19:00:00|34391.8|34389.4|34385.3|34382.9|34402.3|34399.9|34374.3|34371.9|1327
1647889500000|2022-03-21 19:05:00|34386.3|34383.9|34402.3|34399.9|34411.8|34409.4|34381.8|34379.4|880
1647889800000|2022-03-21 19:10:00|34403.3|34400.9|34455.8|34453.4|34456.8|34454.4|34400.8|34398.4|967
1647890100000|2022-03-21 19:15:00|34455.3|34452.9|34433.8|34431.4|34487.8|34485.4|34430.8|34428.4|1291
1647890400000|2022-03-21 19:20:00|34434.3|34431.9|34469.8|34467.4|34474.3|34471.9|34424.3|34421.9|958
1647890700000|2022-03-21 19:25:00|34470.3|34467.9|34494.8|34492.4|34498.8|34496.4|34465.3|34462.9|851
1647891000000|2022-03-21 19:30:00|34495.3|34492.9|34468.3|34465.9|34511.3|34508.9|34453.8|34451.4|1739
1647891300000|2022-03-21 19:35:00|34467.8|34465.4|34460.3|34457.9|34487.3|34484.9|34454.3|34451.9|653
1647891600000|2022-03-21 19:40:00|34458.8|34456.4|34442.3|34439.9|34477.3|34474.9|34431.8|34429.4|878
1647891900000|2022-03-21 19:45:00|34442.8|34440.4|34401.3|34398.9|34461.8|34459.4|34397.8|34395.4|1355
1647892200000|2022-03-21 19:50:00|34405.8|34403.4|34497.8|34495.4|34503.8|34501.4|34405.8|34403.4|2503
1647892500000|2022-03-21 19:55:00|34498.3|34495.9|34555.8|34553.4|34557.3|34554.9|34477.3|34474.9|2761
1647892800000|2022-03-21 20:00:00|34555.3|34552.9|34576|34571.2|34584.5|34579.7|34539|34534.2|1588
1647893100000|2022-03-21 20:05:00|34571.5|34566.7|34564|34559.2|34581|34576.2|34562.5|34557.7|609
1647893400000|2022-03-21 20:10:00|34564.5|34559.7|34569.5|34564.7|34577|34572.2|34563|34558.2|528
1647893700000|2022-03-21 20:15:00|34570.5|34565.7|34599|34594.2|34604|34599.2|34568.5|34563.7|852
1647894000000|2022-03-21 20:20:00|34598.5|34593.7|34608.5|34603.7|34610.5|34605.7|34598|34593.2|273
1647894300000|2022-03-21 20:25:00|34610.5|34605.7|34604.5|34599.7|34611.5|34606.7|34596.5|34591.7|259
1647894600000|2022-03-21 20:30:00|34605|34600.2|34617.5|34612.7|34617.5|34612.7|34600|34595.2|335
1647894900000|2022-03-21 20:35:00|34617|34612.2|34615|34610.2|34623.5|34618.7|34615|34610.2|214
1647895200000|2022-03-21 20:40:00|34614.5|34609.7|34624|34619.2|34626|34621.2|34612|34607.2|172
1647895500000|2022-03-21 20:45:00|34623|34618.2|34619|34614.2|34635.5|34630.7|34618|34613.2|226
1647895800000|2022-03-21 20:50:00|34620|34615.2|34624|34619.2|34629.5|34624.7|34619|34614.2|306
1647896100000|2022-03-21 20:55:00|34623.5|34618.7|34624.5|34614.7|34625.5|34620.7|34613|34608.2|256
1647896400000|2022-03-21 21:00:00|34621.7|34611.9|34622.5|34612.7|34628.4|34618.6|34621.3|34611.5|0
1647896700000|2022-03-21 21:05:00|34622.4|34612.6|34619.4|34609.6|34622.5|34612.7|34613|34603.2|0
1647897000000|2022-03-21 21:10:00|34619.3|34609.5|34620.3|34610.5|34620.4|34610.6|34617.3|34607.5|0
1647897300000|2022-03-21 21:15:00|34620.2|34610.4|34613.2|34603.4|34620.2|34610.4|34610.5|34600.7|0
1647897600000|2022-03-21 21:20:00|34613|34603.2|34610.6|34600.8|34615.2|34605.4|34609.9|34600.1|0
1647897900000|2022-03-21 21:25:00|34610.5|34600.7|34609.1|34599.3|34610.5|34600.7|34609.1|34599.3|0
1647898200000|2022-03-21 21:30:00|34606|34596.2|34604.9|34595.1|34610.4|34600.6|34604.9|34595.1|0
1647898500000|2022-03-21 21:35:00|34604.6|34594.8|34603.9|34594.1|34608.1|34598.3|34600|34590.2|0
1647898800000|2022-03-21 21:40:00|34604.6|34594.8|34603.7|34593.9|34608|34598.2|34603.6|34593.8|0
1647899100000|2022-03-21 21:45:00|34603.4|34593.6|34606.1|34596.3|34607.3|34597.5|34602.1|34592.3|0
1647899400000|2022-03-21 21:50:00|34606.2|34596.4|34605.2|34595.4|34606.2|34596.4|34604.8|34595|0
1647899700000|2022-03-21 21:55:00|34605.5|34595.7|34608|34598.2|34608|34598.2|34603|34593.2|0
1647900000000|2022-03-21 22:00:00|34601.8|34597|34579.3|34574.5|34607.8|34603|34577.3|34572.5|217
1647900300000|2022-03-21 22:05:00|34579.8|34575|34580.8|34576|34588.3|34583.5|34576.8|34572|113
1647900600000|2022-03-21 22:10:00|34581.8|34577|34585.3|34580.5|34591.8|34587|34581.3|34576.5|89
1647900900000|2022-03-21 22:15:00|34585.8|34581|34584.3|34579.5|34587.8|34583|34582.8|34578|26
1647901200000|2022-03-21 22:20:00|34584.8|34580|34573.8|34569|34584.8|34580|34573.3|34568.5|75
1647901500000|2022-03-21 22:25:00|34574.3|34569.5|34573.8|34569|34575.8|34571|34572.8|34568|48
1647901800000|2022-03-21 22:30:00|34573.3|34568.5|34562.3|34557.5|34574.8|34570|34559.3|34554.5|104
1647902100000|2022-03-21 22:35:00|34562.8|34558|34568.3|34563.5|34570.3|34565.5|34560.8|34556|82
1647902400000|2022-03-21 22:40:00|34568.8|34564|34572.8|34568|34574.3|34569.5|34568.3|34563.5|36
1647902700000|2022-03-21 22:45:00|34573.3|34568.5|34563.8|34559|34575.3|34570.5|34559.8|34555|69
1647903000000|2022-03-21 22:50:00|34564.3|34559.5|34575.3|34570.5|34575.3|34570.5|34561.8|34557|41
1647903300000|2022-03-21 22:55:00|34574.8|34570|34561.3|34556.5|34575.3|34570.5|34561.3|34556.5|27
1647903600000|2022-03-21 23:00:00|34560.8|34556|34563.8|34559|34565.8|34561|34558.3|34553.5|94
1647903900000|2022-03-21 23:05:00|34564.3|34559.5|34558.3|34553.5|34564.8|34560|34556.3|34551.5|90
1647904200000|2022-03-21 23:10:00|34558.8|34554|34540.3|34535.5|34560.8|34556|34538.8|34534|236
1647904500000|2022-03-21 23:15:00|34539.8|34535|34550.3|34545.5|34550.3|34545.5|34537.8|34533|133
1647904800000|2022-03-21 23:20:00|34550.8|34546|34558.8|34554|34559.3|34554.5|34548.8|34544|93
1647905100000|2022-03-21 23:25:00|34559.3|34554.5|34562.8|34558|34564.3|34559.5|34550.8|34546|54
1647905400000|2022-03-21 23:30:00|34563.3|34558.5|34556.8|34552|34564.8|34560|34550.3|34545.5|32
1647905700000|2022-03-21 23:35:00|34557.3|34552.5|34558.3|34553.5|34558.8|34554|34552.8|34548|16
1647906000000|2022-03-21 23:40:00|34557.3|34552.5|34546.8|34542|34560.3|34555.5|34543.3|34538.5|54
1647906300000|2022-03-21 23:45:00|34547.3|34542.5|34544.3|34539.5|34550.3|34545.5|34542.8|34538|95
1647906600000|2022-03-21 23:50:00|34543.8|34539|34538.3|34533.5|34553.3|34548.5|34537.8|34533|93
1647906900000|2022-03-21 23:55:00|34537.8|34533|34519.3|34514.5|34538.3|34533.5|34518.3|34513.5|110
1647907200000|2022-03-22 00:00:00|34518.8|34514|34518.3|34513.5|34521.8|34517|34504.3|34499.5|272
1647907500000|2022-03-22 00:05:00|34518.8|34514|34514.3|34509.5|34523.8|34519|34507.3|34502.5|97
1647907800000|2022-03-22 00:10:00|34513.8|34509|34508.8|34504|34518.3|34513.5|34506.3|34501.5|94
1647908100000|2022-03-22 00:15:00|34508.3|34503.5|34506.8|34502|34514.8|34510|34503.8|34499|108
1647908400000|2022-03-22 00:20:00|34507.3|34502.5|34511.8|34507|34520.3|34515.5|34506.3|34501.5|110
1647908700000|2022-03-22 00:25:00|34512.3|34507.5|34503.8|34499|34515.8|34511|34503.8|34499|95
1647909000000|2022-03-22 00:30:00|34504.3|34499.5|34503.3|34498.5|34506.3|34501.5|34493.3|34488.5|98
1647909300000|2022-03-22 00:35:00|34503.8|34499|34493.8|34489|34504.3|34499.5|34489.8|34485|88
1647909600000|2022-03-22 00:40:00|34494.3|34489.5|34493.8|34489|34495.3|34490.5|34482.3|34477.5|114
1647909900000|2022-03-22 00:45:00|34493.3|34488.5|34486.3|34481.5|34494.3|34489.5|34480.8|34476|84
1647910200000|2022-03-22 00:50:00|34486.8|34482|34489.8|34485|34497.8|34493|34484.3|34479.5|87
1647910500000|2022-03-22 00:55:00|34489.3|34484.5|34475.8|34471|34489.3|34484.5|34473.8|34469|146
1647910800000|2022-03-22 01:00:00|34476.3|34471.5|34461.3|34456.5|34477.3|34472.5|34441.8|34437|504
1647911100000|2022-03-22 01:05:00|34463.8|34459|34460.3|34455.5|34469.3|34464.5|34457.3|34452.5|123
1647911400000|2022-03-22 01:10:00|34459.8|34455|34473.8|34469|34480.8|34476|34459.8|34455|100
1647911700000|2022-03-22 01:15:00|34473.3|34468.5|34486.8|34482|34487.8|34483|34473.3|34468.5|133
1647912000000|2022-03-22 01:20:00|34487.8|34483|34489.8|34485|34504.8|34500|34485.8|34481|561
1647912300000|2022-03-22 01:25:00|34490.3|34485.5|34496.3|34491.5|34500.8|34496|34479.8|34475|190
1647912600000|2022-03-22 01:30:00|34496.8|34492|34489.3|34484.5|34499.3|34494.5|34489.3|34484.5|71
1647912900000|2022-03-22 01:35:00|34489.8|34485|34500.8|34496|34500.8|34496|34485.8|34481|109
1647913200000|2022-03-22 01:40:00|34501.3|34496.5|34480.3|34475.5|34502.8|34498|34478.8|34474|133
1647913500000|2022-03-22 01:45:00|34479.8|34475|34481.3|34476.5|34486.3|34481.5|34470.8|34466|147
1647913800000|2022-03-22 01:50:00|34480.8|34476|34486.8|34482|34489.3|34484.5|34479.8|34475|65
1647914100000|2022-03-22 01:55:00|34485.8|34481|34491.8|34487|34492.8|34488|34480.8|34476|54
1647914400000|2022-03-22 02:00:00|34492.3|34487.5|34494.8|34490|34499.3|34494.5|34485.3|34480.5|200
1647914700000|2022-03-22 02:05:00|34495.3|34490.5|34493.8|34489|34495.8|34491|34485.3|34480.5|81
1647915000000|2022-03-22 02:10:00|34494.3|34489.5|34490.3|34485.5|34501.3|34496.5|34489.3|34484.5|39
1647915300000|2022-03-22 02:15:00|34489.8|34485|34484.8|34480|34492.3|34487.5|34482.8|34478|108
1647915600000|2022-03-22 02:20:00|34485.3|34480.5|34486.3|34481.5|34488.8|34484|34484.3|34479.5|66
1647915900000|2022-03-22 02:25:00|34485.8|34481|34484.3|34479.5|34497.3|34492.5|34480.8|34476|192
1647916200000|2022-03-22 02:30:00|34485.3|34480.5|34486.3|34481.5|34489.3|34484.5|34480.3|34475.5|72
1647916500000|2022-03-22 02:35:00|34485.8|34481|34505.3|34500.5|34506.3|34501.5|34485.3|34480.5|93
1647916800000|2022-03-22 02:40:00|34506.3|34501.5|34513.8|34509|34514.3|34509.5|34498.8|34494|194
1647917100000|2022-03-22 02:45:00|34514.3|34509.5|34512.3|34507.5|34516.8|34512|34506.8|34502|71
1647917400000|2022-03-22 02:50:00|34512.8|34508|34539.8|34535|34544.8|34540|34512.3|34507.5|201
1647917700000|2022-03-22 02:55:00|34540.3|34535.5|34524.3|34519.5|34540.3|34535.5|34522.8|34518|106
1647918000000|2022-03-22 03:00:00|34526.3|34521.5|34505.8|34501|34529.8|34525|34504.8|34500|158
1647918300000|2022-03-22 03:05:00|34505.3|34500.5|34505.3|34500.5|34508.3|34503.5|34501.3|34496.5|44
1647918600000|2022-03-22 03:10:00|34505.8|34501|34509.8|34505|34517.8|34513|34504.8|34500|41
1647918900000|2022-03-22 03:15:00|34510.3|34505.5|34516.3|34511.5|34524.3|34519.5|34509.3|34504.5|44
1647919200000|2022-03-22 03:20:00|34516.8|34512|34525.8|34521|34527.8|34523|34516.3|34511.5|59
1647919500000|2022-03-22 03:25:00|34526.3|34521.5|34535.8|34531|34539.8|34535|34525.3|34520.5|76
1647919800000|2022-03-22 03:30:00|34535.3|34530.5|34531.8|34527|34537.3|34532.5|34526.3|34521.5|36
1647920100000|2022-03-22 03:35:00|34532.3|34527.5|34528.3|34523.5|34538.8|34534|34527.3|34522.5|39
1647920400000|2022-03-22 03:40:00|34527.8|34523|34530.3|34525.5|34535.3|34530.5|34515.3|34510.5|47
1647920700000|2022-03-22 03:45:00|34530.8|34526|34532.3|34527.5|34533.8|34529|34526.8|34522|8
1647921000000|2022-03-22 03:50:00|34531.8|34527|34525.8|34521|34543.3|34538.5|34523.8|34519|47
1647921300000|2022-03-22 03:55:00|34525.3|34520.5|34516.8|34512|34528.3|34523.5|34515.8|34511|38
1647921600000|2022-03-22 04:00:00|34516.3|34511.5|34505.3|34500.5|34517.8|34513|34503.8|34499|42
1647921900000|2022-03-22 04:05:00|34505.8|34501|34512.8|34508|34515.3|34510.5|34504.3|34499.5|26
1647922200000|2022-03-22 04:10:00|34513.3|34508.5|34528.8|34524|34534.8|34530|34512.8|34508|99
1647922500000|2022-03-22 04:15:00|34529.3|34524.5|34518.3|34513.5|34529.3|34524.5|34517.3|34512.5|20
1647922800000|2022-03-22 04:20:00|34518.8|34514|34504.8|34500|34519.8|34515|34502.8|34498|65
1647923100000|2022-03-22 04:25:00|34504.3|34499.5|34506.8|34502|34507.8|34503|34502.8|34498|22
1647923400000|2022-03-22 04:30:00|34506.3|34501.5|34509.3|34504.5|34514.3|34509.5|34506.3|34501.5|29
1647923700000|2022-03-22 04:35:00|34510.8|34506|34499.3|34494.5|34511.3|34506.5|34498.8|34494|56
1647924000000|2022-03-22 04:40:00|34498.3|34493.5|34506.3|34501.5|34508.3|34503.5|34498.3|34493.5|33
1647924300000|2022-03-22 04:45:00|34507.3|34502.5|34496.8|34492|34508.3|34503.5|34495.3|34490.5|41
1647924600000|2022-03-22 04:50:00|34496.3|34491.5|34502.3|34497.5|34502.8|34498|34496.3|34491.5|38
1647924900000|2022-03-22 04:55:00|34501.8|34497|34509.3|34504.5|34512.3|34507.5|34501.8|34497|35
1647925200000|2022-03-22 05:00:00|34508.8|34504|34500.8|34496|34513.3|34508.5|34500.8|34496|36
1647925500000|2022-03-22 05:05:00|34501.3|34496.5|34487.8|34483|34502.3|34497.5|34483.8|34479|103
1647925800000|2022-03-22 05:10:00|34488.3|34483.5|34484.3|34479.5|34495.3|34490.5|34483.8|34479|121
1647926100000|2022-03-22 05:15:00|34484.8|34480|34485.8|34481|34486.8|34482|34477.8|34473|78
1647926400000|2022-03-22 05:20:00|34484.3|34479.5|34484.3|34479.5|34485.3|34480.5|34481.3|34476.5|33
1647926700000|2022-03-22 05:25:00|34483.8|34479|34495.8|34491|34497.3|34492.5|34483.8|34479|57
1647927000000|2022-03-22 05:30:00|34496.3|34491.5|34502.8|34498|34506.3|34501.5|34495.3|34490.5|102
1647927300000|2022-03-22 05:35:00|34504.3|34499.5|34521.3|34516.5|34521.8|34517|34501.3|34496.5|140
1647927600000|2022-03-22 05:40:00|34521.8|34517|34526.3|34521.5|34526.3|34521.5|34512.8|34508|90
1647927900000|2022-03-22 05:45:00|34526.8|34522|34515.3|34510.5|34527.8|34523|34509.8|34505|117
1647928200000|2022-03-22 05:50:00|34515.8|34511|34517.8|34513|34522.3|34517.5|34512.3|34507.5|87
1647928500000|2022-03-22 05:55:00|34517.3|34512.5|34514.3|34509.5|34523.8|34519|34512.8|34508|95
1647928800000|2022-03-22 06:00:00|34513.7|34510.1|34524.7|34521.1|34529.7|34526.1|34503.7|34500.1|137
1647929100000|2022-03-22 06:05:00|34524.2|34520.6|34524.7|34521.1|34527.2|34523.6|34517.7|34514.1|41
1647929400000|2022-03-22 06:10:00|34524.2|34520.6|34530.7|34527.1|34532.7|34529.1|34522.7|34519.1|46
1647929700000|2022-03-22 06:15:00|34530.2|34526.6|34537.7|34534.1|34551.2|34547.6|34529.7|34526.1|165
1647930000000|2022-03-22 06:20:00|34537.2|34533.6|34533.2|34529.6|34545.7|34542.1|34532.2|34528.6|48
1647930300000|2022-03-22 06:25:00|34533.7|34530.1|34525.2|34521.6|34533.7|34530.1|34521.7|34518.1|45
1647930600000|2022-03-22 06:30:00|34524.7|34521.1|34515.2|34511.6|34524.7|34521.1|34513.2|34509.6|41
1647930900000|2022-03-22 06:35:00|34514.7|34511.1|34536.2|34532.6|34537.7|34534.1|34513.7|34510.1|60
1647931200000|2022-03-22 06:40:00|34535.7|34532.1|34523.2|34519.6|34542.2|34538.6|34518.2|34514.6|38
1647931500000|2022-03-22 06:45:00|34522.7|34519.1|34522.2|34518.6|34524.2|34520.6|34514.7|34511.1|34
1647931800000|2022-03-22 06:50:00|34521.7|34518.1|34522.7|34519.1|34532.2|34528.6|34514.7|34511.1|67
1647932100000|2022-03-22 06:55:00|34523.2|34519.6|34521.2|34517.6|34529.7|34526.1|34520.7|34517.1|32
1647932400000|2022-03-22 07:00:00|34520.2|34516.6|34525.2|34521.6|34537.2|34533.6|34509.7|34506.1|95
1647932700000|2022-03-22 07:05:00|34525.7|34522.1|34536.2|34532.6|34541.2|34537.6|34524.7|34521.1|94
1647933000000|2022-03-22 07:10:00|34535.7|34532.1|34538.7|34535.1|34542.2|34538.6|34529.7|34526.1|41
1647933300000|2022-03-22 07:15:00|34539.2|34535.6|34551.7|34548.1|34553.7|34550.1|34537.7|34534.1|133
1647933600000|2022-03-22 07:20:00|34552.2|34548.6|34561.2|34557.6|34562.2|34558.6|34547.7|34544.1|108
1647933900000|2022-03-22 07:25:00|34561.7|34558.1|34562.2|34558.6|34569.2|34565.6|34546.2|34542.6|165
1647934200000|2022-03-22 07:30:00|34561.7|34558.1|34572.2|34568.6|34576.2|34572.6|34560.7|34557.1|129
1647934500000|2022-03-22 07:35:00|34572.7|34569.1|34561.7|34558.1|34573.7|34570.1|34555.7|34552.1|115
1647934800000|2022-03-22 07:40:00|34561.2|34557.6|34564.7|34561.1|34568.2|34564.6|34557.2|34553.6|30
1647935100000|2022-03-22 07:45:00|34565.2|34561.6|34577.2|34573.6|34582.7|34579.1|34561.7|34558.1|79
1647935400000|2022-03-22 07:50:00|34577.7|34574.1|34592.2|34588.6|34594.7|34591.1|34576.7|34573.1|276
1647935700000|2022-03-22 07:55:00|34591.7|34588.1|34593.7|34590.1|34596.2|34592.6|34583.7|34580.1|220
1647936000000|2022-03-22 08:00:00|34592.7|34589.1|34604.7|34601.1|34607.7|34604.1|34580.7|34577.1|591
1647936300000|2022-03-22 08:05:00|34604.2|34600.6|34604.2|34600.6|34609.7|34606.1|34593.2|34589.6|255
1647936600000|2022-03-22 08:10:00|34603.7|34600.1|34637.7|34634.1|34645.2|34641.6|34591.2|34587.6|615
1647936900000|2022-03-22 08:15:00|34638.2|34634.6|34619.7|34616.1|34641.2|34637.6|34605.2|34601.6|488
1647937200000|2022-03-22 08:20:00|34620.2|34616.6|34649.2|34645.6|34653.7|34650.1|34611.2|34607.6|390
1647937500000|2022-03-22 08:25:00|34648.7|34645.1|34653.2|34649.6|34658.2|34654.6|34641.7|34638.1|420
1647937800000|2022-03-22 08:30:00|34653.7|34650.1|34675.7|34672.1|34684.2|34680.6|34652.2|34648.6|733
1647938100000|2022-03-22 08:35:00|34676.2|34672.6|34690.2|34686.6|34691.2|34687.6|34665.2|34661.6|227
1647938400000|2022-03-22 08:40:00|34689.7|34686.1|34699.7|34696.1|34704.2|34700.6|34670.7|34667.1|450
1647938700000|2022-03-22 08:45:00|34696.7|34693.1|34675.7|34672.1|34696.7|34693.1|34674.7|34671.1|226
1647939000000|2022-03-22 08:50:00|34676.2|34672.6|34668.2|34664.6|34679.7|34676.1|34660.2|34656.6|198
1647939300000|2022-03-22 08:55:00|34667.7|34664.1|34673.7|34670.1|34678.7|34675.1|34664.7|34661.1|129
1647939600000|2022-03-22 09:00:00|34674.2|34670.6|34699.2|34695.6|34700.2|34696.6|34672.7|34669.1|273
1647939900000|2022-03-22 09:05:00|34699.7|34696.1|34700.7|34697.1|34710.7|34707.1|34691.2|34687.6|286
1647940200000|2022-03-22 09:10:00|34700.2|34696.6|34701.2|34697.6|34707.2|34703.6|34690.7|34687.1|270
1647940500000|2022-03-22 09:15:00|34702.7|34699.1|34702.2|34698.6|34713.7|34710.1|34695.7|34692.1|223
1647940800000|2022-03-22 09:20:00|34701.2|34697.6|34670.7|34667.1|34703.2|34699.6|34670.7|34667.1|296
1647941100000|2022-03-22 09:25:00|34671.2|34667.6|34663.7|34660.1|34681.2|34677.6|34663.2|34659.6|156
1647941400000|2022-03-22 09:30:00|34663.2|34659.6|34670.2|34666.6|34674.2|34670.6|34657.7|34654.1|266
1647941700000|2022-03-22 09:35:00|34670.7|34667.1|34676.2|34672.6|34679.2|34675.6|34670.2|34666.6|186
1647942000000|2022-03-22 09:40:00|34675.7|34672.1|34677.7|34674.1|34687.7|34684.1|34667.7|34664.1|232
1647942300000|2022-03-22 09:45:00|34678.2|34674.6|34674.2|34670.6|34683.2|34679.6|34668.7|34665.1|166
1647942600000|2022-03-22 09:50:00|34672.7|34669.1|34679.2|34675.6|34682.7|34679.1|34670.7|34667.1|137
1647942900000|2022-03-22 09:55:00|34680.2|34676.6|34689.7|34686.1|34690.2|34686.6|34675.2|34671.6|140
1647943200000|2022-03-22 10:00:00|34689.2|34685.6|34675.2|34671.6|34690.2|34686.6|34667.2|34663.6|220
1647943500000|2022-03-22 10:05:00|34674.7|34671.1|34672.7|34669.1|34678.2|34674.6|34668.7|34665.1|190
1647943800000|2022-03-22 10:10:00|34673.7|34670.1|34677.7|34674.1|34684.7|34681.1|34666.2|34662.6|223
1647944100000|2022-03-22 10:15:00|34678.2|34674.6|34687.7|34684.1|34690.2|34686.6|34665.7|34662.1|223
1647944400000|2022-03-22 10:20:00|34688.2|34684.6|34695.7|34692.1|34697.2|34693.6|34688.2|34684.6|150
1647944700000|2022-03-22 10:25:00|34695.2|34691.6|34702.7|34699.1|34706.2|34702.6|34693.2|34689.6|252
1647945000000|2022-03-22 10:30:00|34703.2|34699.6|34724.2|34720.6|34731.2|34727.6|34694.7|34691.1|412
1647945300000|2022-03-22 10:35:00|34725.7|34722.1|34717.7|34714.1|34731.7|34728.1|34713.7|34710.1|261
1647945600000|2022-03-22 10:40:00|34717.2|34713.6|34717.2|34713.6|34720.2|34716.6|34714.2|34710.6|95
1647945900000|2022-03-22 10:45:00|34716.7|34713.1|34715.2|34711.6|34725.7|34722.1|34711.2|34707.6|204
1647946200000|2022-03-22 10:50:00|34714.7|34711.1|34711.2|34707.6|34718.2|34714.6|34708.7|34705.1|177
1647946500000|2022-03-22 10:55:00|34710.7|34707.1|34716.2|34712.6|34722.2|34718.6|34710.7|34707.1|120
1647946800000|2022-03-22 11:00:00|34716.7|34713.1|34704.7|34701.1|34721.2|34717.6|34702.7|34699.1|285
1647947100000|2022-03-22 11:05:00|34704.2|34700.6|34702.2|34698.6|34705.7|34702.1|34689.2|34685.6|241
1647947400000|2022-03-22 11:10:00|34703.2|34699.6|34704.2|34700.6|34710.2|34706.6|34698.2|34694.6|161
1647947700000|2022-03-22 11:15:00|34703.7|34700.1|34700.2|34696.6|34709.2|34705.6|34691.2|34687.6|163
1647948000000|2022-03-22 11:20:00|34699.7|34696.1|34700.2|34696.6|34708.2|34704.6|34697.7|34694.1|98
1647948300000|2022-03-22 11:25:00|34699.7|34696.1|34722.7|34719.1|34725.2|34721.6|34697.7|34694.1|168
1647948600000|2022-03-22 11:30:00|34722.2|34718.6|34720.7|34717.1|34737.7|34734.1|34720.7|34717.1|235
1647948900000|2022-03-22 11:35:00|34721.2|34717.6|34714.7|34711.1|34724.7|34721.1|34709.2|34705.6|178
1647949200000|2022-03-22 11:40:00|34714.2|34710.6|34712.7|34709.1|34725.7|34722.1|34710.7|34707.1|210
1647949500000|2022-03-22 11:45:00|34712.2|34708.6|34704.2|34700.6|34713.7|34710.1|34702.7|34699.1|131
1647949800000|2022-03-22 11:50:00|34703.7|34700.1|34704.7|34701.1|34707.7|34704.1|34699.7|34696.1|130
1647950100000|2022-03-22 11:55:00|34704.2|34700.6|34700.7|34697.1|34708.7|34705.1|34693.7|34690.1|212
1647950400000|2022-03-22 12:00:00|34700.2|34696.6|34696.2|34692.6|34703.2|34699.6|34693.2|34689.6|239
1647950700000|2022-03-22 12:05:00|34695.7|34692.1|34694.7|34691.1|34701.7|34698.1|34689.2|34685.6|280
1647951000000|2022-03-22 12:10:00|34694.2|34690.6|34682.2|34678.6|34697.2|34693.6|34682.2|34678.6|229
1647951300000|2022-03-22 12:15:00|34682.7|34679.1|34686.7|34683.1|34691.2|34687.6|34677.2|34673.6|292
1647951600000|2022-03-22 12:20:00|34687.2|34683.6|34690.2|34686.6|34702.2|34698.6|34685.7|34682.1|253
1647951900000|2022-03-22 12:25:00|34690.7|34687.1|34680.7|34677.1|34694.7|34691.1|34670.2|34666.6|532
1647952200000|2022-03-22 12:30:00|34680.2|34676.6|34678.2|34674.6|34680.7|34677.1|34667.2|34663.6|374
1647952500000|2022-03-22 12:35:00|34678.7|34675.1|34686.2|34682.6|34686.2|34682.6|34663.2|34659.6|315
1647952800000|2022-03-22 12:40:00|34685.2|34681.6|34688.7|34685.1|34690.2|34686.6|34682.2|34678.6|251
1647953100000|2022-03-22 12:45:00|34689.2|34685.6|34703.2|34699.6|34704.7|34701.1|34687.2|34683.6|424
1647953400000|2022-03-22 12:50:00|34702.7|34699.1|34707.2|34703.6|34708.7|34705.1|34697.2|34693.6|322
1647953700000|2022-03-22 12:55:00|34707.7|34704.1|34717.2|34713.6|34720.7|34717.1|34705.2|34701.6|321
1647954000000|2022-03-22 13:00:00|34716.7|34713.1|34727.2|34723.6|34730.2|34726.6|34716.7|34713.1|359
1647954300000|2022-03-22 13:05:00|34727.7|34724.1|34714.2|34710.6|34728.2|34724.6|34709.2|34705.6|352
1647954600000|2022-03-22 13:10:00|34714.7|34711.1|34709.2|34705.6|34716.7|34713.1|34702.2|34698.6|264
1647954900000|2022-03-22 13:15:00|34709.7|34706.1|34706.2|34702.6|34711.7|34708.1|34699.7|34696.1|297
1647955200000|2022-03-22 13:20:00|34706.7|34703.1|34720.7|34717.1|34724.7|34721.1|34699.7|34696.1|337
1647955500000|2022-03-22 13:25:00|34721.2|34717.6|34718.2|34714.6|34727.7|34724.1|34702.7|34699.1|558
1647955800000|2022-03-22 13:30:00|34717.6|34715.2|34707.6|34705.2|34756.6|34754.2|34694.1|34691.7|4216
1647956100000|2022-03-22 13:35:00|34708.6|34706.2|34765.6|34763.2|34775.1|34772.7|34705.6|34703.2|3654
1647956400000|2022-03-22 13:40:00|34766.1|34763.7|34783.1|34780.7|34801.1|34798.7|34746.1|34743.7|2570
1647956700000|2022-03-22 13:45:00|34782.6|34780.2|34843.6|34841.2|34843.6|34841.2|34766.6|34764.2|3209
1647957000000|2022-03-22 13:50:00|34844.1|34841.7|34835.1|34832.7|34853.1|34850.7|34813.1|34810.7|2107
1647957300000|2022-03-22 13:55:00|34835.6|34833.2|34811.1|34808.7|34859.1|34856.7|34807.6|34805.2|2322
1647957600000|2022-03-22 14:00:00|34812.1|34809.7|34850.6|34848.2|34857.6|34855.2|34812.1|34809.7|2741
1647957900000|2022-03-22 14:05:00|34850.1|34847.7|34834.6|34832.2|34854.1|34851.7|34814.6|34812.2|1334
1647958200000|2022-03-22 14:10:00|34835.1|34832.7|34826.6|34824.2|34856.6|34854.2|34821.6|34819.2|1122
1647958500000|2022-03-22 14:15:00|34827.1|34824.7|34820.1|34817.7|34833.6|34831.2|34791.6|34789.2|1575
1647958800000|2022-03-22 14:20:00|34821.1|34818.7|34823.1|34820.7|34846.1|34843.7|34814.6|34812.2|1369
1647959100000|2022-03-22 14:25:00|34823.6|34821.2|34803.6|34801.2|34839.1|34836.7|34796.6|34794.2|1219
1647959400000|2022-03-22 14:30:00|34803.1|34800.7|34827.1|34824.7|34833.1|34830.7|34800.1|34797.7|1240
1647959700000|2022-03-22 14:35:00|34826.6|34824.2|34830.6|34828.2|34867.1|34864.7|34824.1|34821.7|1827
1647960000000|2022-03-22 14:40:00|34830.1|34827.7|34829.6|34827.2|34856.1|34853.7|34818.6|34816.2|995
1647960300000|2022-03-22 14:45:00|34829.1|34826.7|34837.6|34835.2|34839.1|34836.7|34819.6|34817.2|786
1647960600000|2022-03-22 14:50:00|34837.1|34834.7|34825.1|34822.7|34839.1|34836.7|34817.6|34815.2|679
1647960900000|2022-03-22 14:55:00|34825.6|34823.2|34795.6|34793.2|34828.6|34826.2|34787.6|34785.2|1051
1647961200000|2022-03-22 15:00:00|34796.1|34793.7|34772.1|34769.7|34806.1|34803.7|34750.1|34747.7|1557
1647961500000|2022-03-22 15:05:00|34773.6|34771.2|34779.1|34776.7|34779.1|34776.7|34752.1|34749.7|844
1647961800000|2022-03-22 15:10:00|34778.6|34776.2|34780.1|34777.7|34790.6|34788.2|34765.6|34763.2|834
1647962100000|2022-03-22 15:15:00|34779.6|34777.2|34793.6|34791.2|34796.1|34793.7|34772.1|34769.7|540
1647962400000|2022-03-22 15:20:00|34793.1|34790.7|34803.6|34801.2|34804.1|34801.7|34776.1|34773.7|647
1647962700000|2022-03-22 15:25:00|34803.1|34800.7|34781.1|34778.7|34803.6|34801.2|34771.1|34768.7|746
1647963000000|2022-03-22 15:30:00|34781.6|34779.2|34763.6|34761.2|34782.6|34780.2|34748.1|34745.7|858
1647963300000|2022-03-22 15:35:00|34763.1|34760.7|34777.6|34775.2|34781.6|34779.2|34745.1|34742.7|842
1647963600000|2022-03-22 15:40:00|34777.1|34774.7|34750.6|34748.2|34788.1|34785.7|34748.1|34745.7|692
1647963900000|2022-03-22 15:45:00|34750.1|34747.7|34781.6|34779.2|34784.1|34781.7|34744.6|34742.2|584
1647964200000|2022-03-22 15:50:00|34781.1|34778.7|34783.1|34780.7|34785.1|34782.7|34763.6|34761.2|424
1647964500000|2022-03-22 15:55:00|34783.6|34781.2|34782.6|34780.2|34793.1|34790.7|34773.1|34770.7|477
1647964800000|2022-03-22 16:00:00|34782.1|34779.7|34771.1|34768.7|34792.1|34789.7|34760.1|34757.7|649
1647965100000|2022-03-22 16:05:00|34770.6|34768.2|34790.6|34788.2|34806.1|34803.7|34767.6|34765.2|697
1647965400000|2022-03-22 16:10:00|34791.1|34788.7|34786.6|34784.2|34801.6|34799.2|34779.1|34776.7|420
1647965700000|2022-03-22 16:15:00|34787.1|34784.7|34784.6|34782.2|34794.1|34791.7|34769.6|34767.2|537
1647966000000|2022-03-22 16:20:00|34785.1|34782.7|34761.6|34759.2|34786.1|34783.7|34736.6|34734.2|758
1647966300000|2022-03-22 16:25:00|34761.1|34758.7|34754.1|34751.7|34764.1|34761.7|34747.1|34744.7|560
1647966600000|2022-03-22 16:30:00|34755.6|34753.2|34767.6|34765.2|34768.6|34766.2|34731.6|34729.2|1146
1647966900000|2022-03-22 16:35:00|34768.1|34765.7|34770.1|34767.7|34783.1|34780.7|34760.6|34758.2|968
1647967200000|2022-03-22 16:40:00|34769.6|34767.2|34765.6|34763.2|34789.6|34787.2|34755.6|34753.2|629
1647967500000|2022-03-22 16:45:00|34766.1|34763.7|34776.6|34774.2|34777.6|34775.2|34754.1|34751.7|617
1647967800000|2022-03-22 16:50:00|34777.1|34774.7|34807.1|34804.7|34809.1|34806.7|34776.6|34774.2|642
1647968100000|2022-03-22 16:55:00|34807.6|34805.2|34818.1|34815.7|34819.1|34816.7|34798.6|34796.2|469
1647968400000|2022-03-22 17:00:00|34817.6|34815.2|34835.6|34833.2|34839.1|34836.7|34806.1|34803.7|725
1647968700000|2022-03-22 17:05:00|34836.1|34833.7|34827.1|34824.7|34843.6|34841.2|34827.1|34824.7|619
1647969000000|2022-03-22 17:10:00|34827.6|34825.2|34843.6|34841.2|34844.1|34841.7|34817.6|34815.2|586
1647969300000|2022-03-22 17:15:00|34843.1|34840.7|34837.6|34835.2|34856.6|34854.2|34830.1|34827.7|671
1647969600000|2022-03-22 17:20:00|34837.1|34834.7|34808.6|34806.2|34838.1|34835.7|34806.6|34804.2|630
1647969900000|2022-03-22 17:25:00|34808.1|34805.7|34830.6|34828.2|34830.6|34828.2|34806.6|34804.2|342
1647970200000|2022-03-22 17:30:00|34830.1|34827.7|34848.6|34846.2|34851.6|34849.2|34828.6|34826.2|493
1647970500000|2022-03-22 17:35:00|34848.1|34845.7|34830.6|34828.2|34853.6|34851.2|34824.1|34821.7|787
1647970800000|2022-03-22 17:40:00|34830.2|34827.8|34824.2|34821.8|34830.2|34827.8|34810.2|34807.8|489
1647971100000|2022-03-22 17:45:00|34824.7|34822.3|34811.2|34808.8|34825.7|34823.3|34798.2|34795.8|408
1647971400000|2022-03-22 17:50:00|34811.7|34809.3|34830.2|34827.8|34835.7|34833.3|34810.7|34808.3|324
1647971700000|2022-03-22 17:55:00|34829.7|34827.3|34834.7|34832.3|34845.2|34842.8|34823.2|34820.8|416
1647972000000|2022-03-22 18:00:00|34835.2|34832.8|34813.2|34810.8|34841.7|34839.3|34801.2|34798.8|493
1647972300000|2022-03-22 18:05:00|34813.7|34811.3|34804.2|34801.8|34819.7|34817.3|34797.7|34795.3|487
1647972600000|2022-03-22 18:10:00|34804.7|34802.3|34796.7|34794.3|34817.7|34815.3|34795.7|34793.3|414
1647972900000|2022-03-22 18:15:00|34796.2|34793.8|34806.2|34803.8|34809.2|34806.8|34786.2|34783.8|583
1647973200000|2022-03-22 18:20:00|34806.7|34804.3|34771.2|34768.8|34807.2|34804.8|34767.2|34764.8|578
1647973500000|2022-03-22 18:25:00|34770.7|34768.3|34750.2|34747.8|34771.2|34768.8|34730.2|34727.8|1113
1647973800000|2022-03-22 18:30:00|34749.7|34747.3|34769.2|34766.8|34771.2|34768.8|34734.2|34731.8|715
1647974100000|2022-03-22 18:35:00|34768.7|34766.3|34764.2|34761.8|34776.7|34774.3|34758.2|34755.8|466
1647974400000|2022-03-22 18:40:00|34763.7|34761.3|34757.7|34755.3|34769.2|34766.8|34748.7|34746.3|379
1647974700000|2022-03-22 18:45:00|34757.2|34754.8|34744.7|34742.3|34760.2|34757.8|34733.7|34731.3|470
1647975000000|2022-03-22 18:50:00|34744.2|34741.8|34761.7|34759.3|34768.2|34765.8|34736.2|34733.8|414
1647975300000|2022-03-22 18:55:00|34761.2|34758.8|34760.2|34757.8|34781.7|34779.3|34759.2|34756.8|541
1647975600000|2022-03-22 19:00:00|34760.7|34758.3|34780.2|34777.8|34783.7|34781.3|34755.2|34752.8|634
1647975900000|2022-03-22 19:05:00|34779.7|34777.3|34783.2|34780.8|34786.7|34784.3|34767.7|34765.3|540
1647976200000|2022-03-22 19:10:00|34784.2|34781.8|34788.2|34785.8|34791.7|34789.3|34761.7|34759.3|546
1647976500000|2022-03-22 19:15:00|34787.2|34784.8|34793.2|34790.8|34814.7|34812.3|34787.2|34784.8|1054
1647976800000|2022-03-22 19:20:00|34793.7|34791.3|34788.2|34785.8|34807.2|34804.8|34764.7|34762.3|879
1647977100000|2022-03-22 19:25:00|34788.7|34786.3|34778.2|34775.8|34800.7|34798.3|34772.2|34769.8|452
1647977400000|2022-03-22 19:30:00|34778.7|34776.3|34796.2|34793.8|34800.7|34798.3|34768.7|34766.3|671
1647977700000|2022-03-22 19:35:00|34796.7|34794.3|34809.2|34806.8|34821.7|34819.3|34793.2|34790.8|822
1647978000000|2022-03-22 19:40:00|34808.7|34806.3|34832.2|34829.8|34834.7|34832.3|34795.7|34793.3|799
1647978300000|2022-03-22 19:45:00|34831.2|34828.8|34865.2|34862.8|34875.2|34872.8|34823.2|34820.8|1470
1647978600000|2022-03-22 19:50:00|34870.7|34868.3|34795.7|34793.3|34882.7|34880.3|34792.7|34790.3|2308
1647978900000|2022-03-22 19:55:00|34799.7|34797.3|34827.2|34824.8|34832.2|34829.8|34774.2|34771.8|3014
1647979200000|2022-03-22 20:00:00|34828.4|34823.6|34836.4|34831.6|34843.4|34838.6|34818.4|34813.6|1142
1647979500000|2022-03-22 20:05:00|34835.9|34831.1|34824.9|34820.1|34835.9|34831.1|34818.4|34813.6|320
1647979800000|2022-03-22 20:10:00|34823.9|34819.1|34817.9|34813.1|34827.9|34823.1|34814.9|34810.1|381
1647980100000|2022-03-22 20:15:00|34817.4|34812.6|34807.9|34803.1|34820.4|34815.6|34805.4|34800.6|145
1647980400000|2022-03-22 20:20:00|34808.4|34803.6|34817.4|34812.6|34819.4|34814.6|34807.9|34803.1|106
1647980700000|2022-03-22 20:25:00|34817.9|34813.1|34824.4|34819.6|34829.9|34825.1|34817.9|34813.1|107
1647981000000|2022-03-22 20:30:00|34823.9|34819.1|34835.4|34830.6|34838.4|34833.6|34823.9|34819.1|195
1647981300000|2022-03-22 20:35:00|34835.9|34831.1|34834.4|34829.6|34836.9|34832.1|34829.9|34825.1|64
1647981600000|2022-03-22 20:40:00|34834.9|34830.1|34831.9|34827.1|34835.4|34830.6|34829.4|34824.6|100
1647981900000|2022-03-22 20:45:00|34832.4|34827.6|34832.4|34827.6|34833.9|34829.1|34827.4|34822.6|78
1647982200000|2022-03-22 20:50:00|34831.9|34827.1|34831.4|34826.6|34833.9|34829.1|34828.9|34824.1|50
1647982500000|2022-03-22 20:55:00|34830.9|34826.1|34824.5|34814.7|34831.9|34827.1|34820.4|34813.6|122
1647982800000|2022-03-22 21:00:00|34825|34815.2|34819.7|34809.9|34825.5|34815.7|34819.7|34809.9|0
1647983100000|2022-03-22 21:05:00|34819.8|34810|34817.3|34807.5|34819.9|34810.1|34816.2|34806.4|0
1647983400000|2022-03-22 21:10:00|34817|34807.2|34816.7|34806.9|34817.3|34807.5|34815.1|34805.3|0
1647983700000|2022-03-22 21:15:00|34814.5|34804.7|34814.4|34804.6|34816.8|34807|34813.8|34804|0
1647984000000|2022-03-22 21:20:00|34815.2|34805.4|34808.6|34798.8|34815.2|34805.4|34808.6|34798.8|0
1647984300000|2022-03-22 21:25:00|34806.7|34796.9|34814.3|34804.5|34814.3|34804.5|34804.8|34795|0
1647984600000|2022-03-22 21:30:00|34816.3|34806.5|34807.5|34797.7|34816.4|34806.6|34807.5|34797.7|0
1647984900000|2022-03-22 21:35:00|34807.6|34797.8|34806.2|34796.4|34808.1|34798.3|34806.2|34796.4|0
1647985200000|2022-03-22 21:40:00|34806.3|34796.5|34806.5|34796.7|34806.5|34796.7|34805.2|34795.4|0
1647985500000|2022-03-22 21:45:00|34807.1|34797.3|34807.5|34797.7|34809|34799.2|34806.6|34796.8|0
1647985800000|2022-03-22 21:50:00|34808.9|34799.1|34809.8|34800|34811.2|34801.4|34806.1|34796.3|0
1647986100000|2022-03-22 21:55:00|34809.5|34799.7|34807.5|34797.7|34810.1|34800.3|34806.7|34796.9|0
1647986400000|2022-03-22 22:00:00|34801.4|34796.6|34810.4|34805.6|34825.4|34820.6|34788.4|34783.6|176
1647986700000|2022-03-22 22:05:00|34811.4|34806.6|34788.4|34783.6|34811.9|34807.1|34784.9|34780.1|102
1647987000000|2022-03-22 22:10:00|34787.9|34783.1|34800.4|34795.6|34803.4|34798.6|34786.4|34781.6|54
1647987300000|2022-03-22 22:15:00|34800.9|34796.1|34816.9|34812.1|34818.9|34814.1|34800.9|34796.1|61
1647987600000|2022-03-22 22:20:00|34816.4|34811.6|34834.4|34829.6|34837.4|34832.6|34813.4|34808.6|135
1647987900000|2022-03-22 22:25:00|34834.9|34830.1|34833.9|34829.1|34838.9|34834.1|34825.4|34820.6|59
1647988200000|2022-03-22 22:30:00|34833.4|34828.6|34827.4|34822.6|34839.9|34835.1|34827.4|34822.6|83
1647988500000|2022-03-22 22:35:00|34826.4|34821.6|34841.9|34837.1|34841.9|34837.1|34826.4|34821.6|75
1647988800000|2022-03-22 22:40:00|34842.4|34837.6|34873.4|34868.6|34873.4|34868.6|34841.4|34836.6|268
1647989100000|2022-03-22 22:45:00|34871.4|34866.6|34859.9|34855.1|34877.9|34873.1|34857.9|34853.1|189
1647989400000|2022-03-22 22:50:00|34859.4|34854.6|34859.9|34855.1|34870.9|34866.1|34855.4|34850.6|98
1647989700000|2022-03-22 22:55:00|34859.4|34854.6|34852.9|34848.1|34864.9|34860.1|34851.9|34847.1|39
1647990000000|2022-03-22 23:00:00|34853.4|34848.6|34857.9|34853.1|34858.4|34853.6|34848.9|34844.1|61
1647990300000|2022-03-22 23:05:00|34858.4|34853.6|34859.9|34855.1|34862.9|34858.1|34849.4|34844.6|44
1647990600000|2022-03-22 23:10:00|34859.4|34854.6|34854.9|34850.1|34862.4|34857.6|34850.9|34846.1|30
1647990900000|2022-03-22 23:15:00|34857.4|34852.6|34849.4|34844.6|34859.4|34854.6|34846.9|34842.1|37
1647991200000|2022-03-22 23:20:00|34850.9|34846.1|34843.9|34839.1|34851.4|34846.6|34842.9|34838.1|25
1647991500000|2022-03-22 23:25:00|34843.4|34838.6|34841.4|34836.6|34851.9|34847.1|34841.4|34836.6|29
1647991800000|2022-03-22 23:30:00|34840.4|34835.6|34842.9|34838.1|34846.4|34841.6|34840.4|34835.6|36
1647992100000|2022-03-22 23:35:00|34842.4|34837.6|34843.9|34839.1|34846.4|34841.6|34842.4|34837.6|23
1647992400000|2022-03-22 23:40:00|34842.9|34838.1|34840.4|34835.6|34844.9|34840.1|34837.4|34832.6|57
1647992700000|2022-03-22 23:45:00|34840.9|34836.1|34843.4|34838.6|34845.9|34841.1|34834.9|34830.1|54
1647993000000|2022-03-22 23:50:00|34843.9|34839.1|34846.9|34842.1|34854.4|34849.6|34843.4|34838.6|92
1647993300000|2022-03-22 23:55:00|34848.9|34844.1|34850.4|34845.6|34856.4|34851.6|34845.4|34840.6|68
1647993600000|2022-03-23 00:00:00|34849.9|34845.1|34847.9|34843.1|34872.4|34867.6|34843.9|34839.1|217
1647993900000|2022-03-23 00:05:00|34848.4|34843.6|34841.4|34836.6|34851.9|34847.1|34834.4|34829.6|88
1647994200000|2022-03-23 00:10:00|34840.9|34836.1|34832.4|34827.6|34842.9|34838.1|34824.9|34820.1|76
1647994500000|2022-03-23 00:15:00|34832.9|34828.1|34825.9|34821.1|34836.4|34831.6|34822.4|34817.6|100
1647994800000|2022-03-23 00:20:00|34826.4|34821.6|34824.9|34820.1|34830.4|34825.6|34818.9|34814.1|76
1647995100000|2022-03-23 00:25:00|34824.4|34819.6|34831.9|34827.1|34837.9|34833.1|34824.4|34819.6|61
1647995400000|2022-03-23 00:30:00|34832.4|34827.6|34817.9|34813.1|34835.4|34830.6|34814.9|34810.1|77
1647995700000|2022-03-23 00:35:00|34817.4|34812.6|34815.9|34811.1|34826.9|34822.1|34814.4|34809.6|41
1647996000000|2022-03-23 00:40:00|34815.4|34810.6|34820.4|34815.6|34826.4|34821.6|34814.9|34810.1|57
1647996300000|2022-03-23 00:45:00|34819.9|34815.1|34828.9|34824.1|34830.9|34826.1|34819.9|34815.1|83
1647996600000|2022-03-23 00:50:00|34829.4|34824.6|34822.4|34817.6|34833.9|34829.1|34821.4|34816.6|117
1647996900000|2022-03-23 00:55:00|34821.9|34817.1|34819.9|34815.1|34831.4|34826.6|34818.4|34813.6|71
1647997200000|2022-03-23 01:00:00|34820.4|34815.6|34820.4|34815.6|34832.4|34827.6|34816.4|34811.6|99
1647997500000|2022-03-23 01:05:00|34819.9|34815.1|34823.4|34818.6|34823.4|34818.6|34815.4|34810.6|97
1647997800000|2022-03-23 01:10:00|34824.4|34819.6|34827.4|34822.6|34835.9|34831.1|34821.9|34817.1|93
1647998100000|2022-03-23 01:15:00|34826.9|34822.1|34845.9|34841.1|34847.4|34842.6|34824.4|34819.6|483
1647998400000|2022-03-23 01:20:00|34846.4|34841.6|34844.4|34839.6|34859.4|34854.6|34843.4|34838.6|339
1647998700000|2022-03-23 01:25:00|34843.9|34839.1|34846.4|34841.6|34851.9|34847.1|34836.4|34831.6|75
1647999000000|2022-03-23 01:30:00|34846.9|34842.1|34847.9|34843.1|34849.4|34844.6|34829.4|34824.6|151
1647999300000|2022-03-23 01:35:00|34848.4|34843.6|34839.9|34835.1|34849.9|34845.1|34836.9|34832.1|54
1647999600000|2022-03-23 01:40:00|34840.4|34835.6|34842.4|34837.6|34842.9|34838.1|34834.9|34830.1|53
1647999900000|2022-03-23 01:45:00|34842.9|34838.1|34835.9|34831.1|34844.4|34839.6|34830.4|34825.6|27
1648000200000|2022-03-23 01:50:00|34836.4|34831.6|34847.9|34843.1|34852.9|34848.1|34835.9|34831.1|55
1648000500000|2022-03-23 01:55:00|34848.4|34843.6|34863.9|34859.1|34864.4|34859.6|34847.4|34842.6|80
1648000800000|2022-03-23 02:00:00|34864.4|34859.6|34861.9|34857.1|34869.9|34865.1|34854.4|34849.6|147
1648001100000|2022-03-23 02:05:00|34862.4|34857.6|34850.4|34845.6|34866.9|34862.1|34849.4|34844.6|47
1648001400000|2022-03-23 02:10:00|34849.9|34845.1|34842.9|34838.1|34851.4|34846.6|34842.4|34837.6|96
1648001700000|2022-03-23 02:15:00|34842.4|34837.6|34863.9|34859.1|34863.9|34859.1|34842.4|34837.6|77
1648002000000|2022-03-23 02:20:00|34863.4|34858.6|34864.9|34860.1|34868.4|34863.6|34863.4|34858.6|56
1648002300000|2022-03-23 02:25:00|34865.4|34860.6|34859.4|34854.6|34872.4|34867.6|34856.9|34852.1|134
1648002600000|2022-03-23 02:30:00|34859.9|34855.1|34869.9|34865.1|34873.9|34869.1|34857.4|34852.6|94
1648002900000|2022-03-23 02:35:00|34870.4|34865.6|34873.4|34868.6|34875.9|34871.1|34867.4|34862.6|54
1648003200000|2022-03-23 02:40:00|34872.9|34868.1|34884.9|34880.1|34893.4|34888.6|34871.4|34866.6|211
1648003500000|2022-03-23 02:45:00|34885.4|34880.6|34893.4|34888.6|34900.9|34896.1|34885.4|34880.6|128
1648003800000|2022-03-23 02:50:00|34893.9|34889.1|34893.9|34889.1|34901.4|34896.6|34891.9|34887.1|55
1648004100000|2022-03-23 02:55:00|34894.4|34889.6|34888.4|34883.6|34901.4|34896.6|34886.4|34881.6|163
1648004400000|2022-03-23 03:00:00|34889.4|34884.6|34889.9|34885.1|34895.4|34890.6|34886.4|34881.6|86
1648004700000|2022-03-23 03:05:00|34890.4|34885.6|34872.4|34867.6|34891.4|34886.6|34871.4|34866.6|104
1648005000000|2022-03-23 03:10:00|34871.9|34867.1|34874.9|34870.1|34876.9|34872.1|34867.4|34862.6|75
1648005300000|2022-03-23 03:15:00|34874.4|34869.6|34875.4|34870.6|34876.9|34872.1|34870.9|34866.1|26
1648005600000|2022-03-23 03:20:00|34875.9|34871.1|34870.4|34865.6|34876.4|34871.6|34864.9|34860.1|84
1648005900000|2022-03-23 03:25:00|34869.9|34865.1|34864.4|34859.6|34874.4|34869.6|34858.4|34853.6|66
1648006200000|2022-03-23 03:30:00|34864.9|34860.1|34863.9|34859.1|34868.9|34864.1|34861.9|34857.1|46
1648006500000|2022-03-23 03:35:00|34863.4|34858.6|34868.4|34863.6|34870.9|34866.1|34861.4|34856.6|26
1648006800000|2022-03-23 03:40:00|34867.9|34863.1|34859.9|34855.1|34867.9|34863.1|34855.4|34850.6|96
1648007100000|2022-03-23 03:45:00|34859.4|34854.6|34868.9|34864.1|34869.9|34865.1|34858.9|34854.1|87
1648007400000|2022-03-23 03:50:00|34868.4|34863.6|34864.9|34860.1|34873.9|34869.1|34863.4|34858.6|48
1648007700000|2022-03-23 03:55:00|34865.4|34860.6|34858.4|34853.6|34873.4|34868.6|34855.4|34850.6|97
1648008000000|2022-03-23 04:00:00|34857.9|34853.1|34860.9|34856.1|34860.9|34856.1|34849.9|34845.1|100
1648008300000|2022-03-23 04:05:00|34861.4|34856.6|34862.9|34858.1|34865.4|34860.6|34860.4|34855.6|43
1648008600000|2022-03-23 04:10:00|34862.4|34857.6|34861.4|34856.6|34866.4|34861.6|34860.9|34856.1|58
1648008900000|2022-03-23 04:15:00|34860.9|34856.1|34857.9|34853.1|34865.9|34861.1|34857.4|34852.6|39
1648009200000|2022-03-23 04:20:00|34857.4|34852.6|34862.4|34857.6|34863.9|34859.1|34854.9|34850.1|26
1648009500000|2022-03-23 04:25:00|34861.9|34857.1|34864.9|34860.1|34864.9|34860.1|34857.4|34852.6|40
1648009800000|2022-03-23 04:30:00|34864.4|34859.6|34864.4|34859.6|34870.4|34865.6|34860.4|34855.6|67
1648010100000|2022-03-23 04:35:00|34863.9|34859.1|34865.4|34860.6|34868.9|34864.1|34862.4|34857.6|55
1648010400000|2022-03-23 04:40:00|34864.9|34860.1|34866.9|34862.1|34866.9|34862.1|34860.9|34856.1|48
1648010700000|2022-03-23 04:45:00|34867.4|34862.6|34871.4|34866.6|34872.9|34868.1|34866.4|34861.6|26
1648011000000|2022-03-23 04:50:00|34869.9|34865.1|34872.9|34868.1|34872.9|34868.1|34868.9|34864.1|57
1648011300000|2022-03-23 04:55:00|34873.4|34868.6|34878.4|34873.6|34880.9|34876.1|34872.4|34867.6|72
1648011600000|2022-03-23 05:00:00|34878.9|34874.1|34871.9|34867.1|34887.4|34882.6|34871.9|34867.1|51
1648011900000|2022-03-23 05:05:00|34871.4|34866.6|34863.4|34858.6|34871.9|34867.1|34856.4|34851.6|70
1648012200000|2022-03-23 05:10:00|34862.9|34858.1|34868.4|34863.6|34873.4|34868.6|34861.9|34857.1|78
1648012500000|2022-03-23 05:15:00|34867.9|34863.1|34877.4|34872.6|34883.9|34879.1|34867.4|34862.6|103
1648012800000|2022-03-23 05:20:00|34876.9|34872.1|34881.4|34876.6|34882.4|34877.6|34873.9|34869.1|52
1648013100000|2022-03-23 05:25:00|34881.9|34877.1|34878.9|34874.1|34884.4|34879.6|34874.4|34869.6|81
1648013400000|2022-03-23 05:30:00|34879.4|34874.6|34880.9|34876.1|34884.9|34880.1|34876.9|34872.1|27
1648013700000|2022-03-23 05:35:00|34881.4|34876.6|34885.4|34880.6|34888.9|34884.1|34880.9|34876.1|32
1648014000000|2022-03-23 05:40:00|34885.9|34881.1|34886.9|34882.1|34889.4|34884.6|34881.9|34877.1|20
1648014300000|2022-03-23 05:45:00|34887.4|34882.6|34884.4|34879.6|34893.4|34888.6|34882.9|34878.1|34
1648014600000|2022-03-23 05:50:00|34883.9|34879.1|34882.4|34877.6|34885.4|34880.6|34879.9|34875.1|66
1648014900000|2022-03-23 05:55:00|34881.9|34877.1|34885.4|34880.6|34886.9|34882.1|34879.4|34874.6|74
1648015200000|2022-03-23 06:00:00|34884.8|34881.2|34870.8|34867.2|34888.8|34885.2|34870.3|34866.7|122
1648015500000|2022-03-23 06:05:00|34870.3|34866.7|34875.8|34872.2|34876.3|34872.7|34868.8|34865.2|57
1648015800000|2022-03-23 06:10:00|34876.3|34872.7|34884.8|34881.2|34884.8|34881.2|34872.3|34868.7|100
1648016100000|2022-03-23 06:15:00|34885.3|34881.7|34884.8|34881.2|34888.3|34884.7|34880.3|34876.7|167
1648016400000|2022-03-23 06:20:00|34884.3|34880.7|34875.3|34871.7|34886.3|34882.7|34872.3|34868.7|93
1648016700000|2022-03-23 06:25:00|34875.8|34872.2|34864.3|34860.7|34876.8|34873.2|34864.3|34860.7|87
1648017000000|2022-03-23 06:30:00|34863.8|34860.2|34857.8|34854.2|34864.3|34860.7|34850.3|34846.7|142
1648017300000|2022-03-23 06:35:00|34858.3|34854.7|34862.3|34858.7|34863.8|34860.2|34851.8|34848.2|79
1648017600000|2022-03-23 06:40:00|34863.8|34860.2|34862.3|34858.7|34868.3|34864.7|34860.8|34857.2|42
1648017900000|2022-03-23 06:45:00|34861.8|34858.2|34856.8|34853.2|34868.3|34864.7|34853.8|34850.2|82
1648018200000|2022-03-23 06:50:00|34857.3|34853.7|34851.3|34847.7|34857.3|34853.7|34848.8|34845.2|61
1648018500000|2022-03-23 06:55:00|34851.8|34848.2|34860.8|34857.2|34865.3|34861.7|34850.8|34847.2|74
1648018800000|2022-03-23 07:00:00|34861.3|34857.7|34850.8|34847.2|34863.3|34859.7|34843.8|34840.2|163
1648019100000|2022-03-23 07:05:00|34851.3|34847.7|34842.3|34838.7|34852.3|34848.7|34832.3|34828.7|239
1648019400000|2022-03-23 07:10:00|34841.8|34838.2|34828.8|34825.2|34843.3|34839.7|34827.8|34824.2|169
1648019700000|2022-03-23 07:15:00|34828.3|34824.7|34829.8|34826.2|34833.3|34829.7|34827.3|34823.7|102
1648020000000|2022-03-23 07:20:00|34829.3|34825.7|34831.3|34827.7|34836.8|34833.2|34825.8|34822.2|97
1648020300000|2022-03-23 07:25:00|34831.8|34828.2|34835.8|34832.2|34838.3|34834.7|34829.8|34826.2|82
1648020600000|2022-03-23 07:30:00|34835.3|34831.7|34821.8|34818.2|34836.3|34832.7|34820.3|34816.7|174
1648020900000|2022-03-23 07:35:00|34821.3|34817.7|34825.8|34822.2|34825.8|34822.2|34807.8|34804.2|248
1648021200000|2022-03-23 07:40:00|34825.3|34821.7|34819.3|34815.7|34827.8|34824.2|34818.8|34815.2|64
1648021500000|2022-03-23 07:45:00|34818.8|34815.2|34821.8|34818.2|34822.8|34819.2|34815.8|34812.2|75
1648021800000|2022-03-23 07:50:00|34822.3|34818.7|34819.8|34816.2|34823.3|34819.7|34814.8|34811.2|161
1648022100000|2022-03-23 07:55:00|34816.8|34813.2|34814.8|34811.2|34820.3|34816.7|34811.8|34808.2|136
1648022400000|2022-03-23 08:00:00|34815.8|34812.2|34787.8|34784.2|34821.3|34817.7|34782.8|34779.2|663
1648022700000|2022-03-23 08:05:00|34788.3|34784.7|34787.3|34783.7|34803.3|34799.7|34778.3|34774.7|316
1648023000000|2022-03-23 08:10:00|34786.8|34783.2|34782.3|34778.7|34803.3|34799.7|34777.3|34773.7|248
1648023300000|2022-03-23 08:15:00|34782.8|34779.2|34760.8|34757.2|34794.8|34791.2|34754.8|34751.2|345
1648023600000|2022-03-23 08:20:00|34761.3|34757.7|34745.8|34742.2|34762.3|34758.7|34745.8|34742.2|288
1648023900000|2022-03-23 08:25:00|34746.8|34743.2|34751.8|34748.2|34759.3|34755.7|34744.8|34741.2|184
1648024200000|2022-03-23 08:30:00|34752.3|34748.7|34756.3|34752.7|34759.3|34755.7|34745.3|34741.7|179
1648024500000|2022-03-23 08:35:00|34755.8|34752.2|34769.8|34766.2|34773.3|34769.7|34754.3|34750.7|310
1648024800000|2022-03-23 08:40:00|34770.3|34766.7|34777.8|34774.2|34781.8|34778.2|34767.8|34764.2|307
1648025100000|2022-03-23 08:45:00|34777.3|34773.7|34782.8|34779.2|34787.8|34784.2|34770.8|34767.2|204
1648025400000|2022-03-23 08:50:00|34781.8|34778.2|34781.8|34778.2|34786.8|34783.2|34777.8|34774.2|190
1648025700000|2022-03-23 08:55:00|34781.3|34777.7|34777.3|34773.7|34783.8|34780.2|34772.8|34769.2|214
1648026000000|2022-03-23 09:00:00|34777.8|34774.2|34788.8|34785.2|34790.8|34787.2|34771.8|34768.2|244
1648026300000|2022-03-23 09:05:00|34788.3|34784.7|34779.8|34776.2|34790.3|34786.7|34774.8|34771.2|123
1648026600000|2022-03-23 09:10:00|34780.3|34776.7|34776.3|34772.7|34784.8|34781.2|34774.8|34771.2|112
1648026900000|2022-03-23 09:15:00|34775.8|34772.2|34784.8|34781.2|34787.8|34784.2|34768.8|34765.2|177
1648027200000|2022-03-23 09:20:00|34784.3|34780.7|34765.3|34761.7|34790.8|34787.2|34762.8|34759.2|281
1648027500000|2022-03-23 09:25:00|34765.8|34762.2|34758.8|34755.2|34772.8|34769.2|34758.3|34754.7|150
1648027800000|2022-03-23 09:30:00|34758.3|34754.7|34752.3|34748.7|34758.8|34755.2|34736.8|34733.2|415
1648028100000|2022-03-23 09:35:00|34752.8|34749.2|34739.8|34736.2|34753.3|34749.7|34717.8|34714.2|602
1648028400000|2022-03-23 09:40:00|34739.3|34735.7|34727.8|34724.2|34743.3|34739.7|34726.3|34722.7|252
1648028700000|2022-03-23 09:45:00|34728.3|34724.7|34714.8|34711.2|34729.8|34726.2|34712.3|34708.7|467
1648029000000|2022-03-23 09:50:00|34714.3|34710.7|34714.8|34711.2|34726.8|34723.2|34712.8|34709.2|295
1648029300000|2022-03-23 09:55:00|34715.3|34711.7|34717.8|34714.2|34726.3|34722.7|34706.8|34703.2|321
1648029600000|2022-03-23 10:00:00|34717.3|34713.7|34738.8|34735.2|34739.3|34735.7|34716.8|34713.2|261
1648029900000|2022-03-23 10:05:00|34738.3|34734.7|34723.8|34720.2|34740.3|34736.7|34723.3|34719.7|190
1648030200000|2022-03-23 10:10:00|34723.3|34719.7|34731.3|34727.7|34735.3|34731.7|34717.3|34713.7|152
1648030500000|2022-03-23 10:15:00|34731.8|34728.2|34728.8|34725.2|34732.3|34728.7|34720.8|34717.2|123
1648030800000|2022-03-23 10:20:00|34728.3|34724.7|34720.3|34716.7|34731.8|34728.2|34716.8|34713.2|160
1648031100000|2022-03-23 10:25:00|34719.8|34716.2|34716.3|34712.7|34727.3|34723.7|34715.8|34712.2|174
1648031400000|2022-03-23 10:30:00|34716.8|34713.2|34726.8|34723.2|34730.3|34726.7|34712.3|34708.7|184
1648031700000|2022-03-23 10:35:00|34726.3|34722.7|34724.3|34720.7|34735.8|34732.2|34721.3|34717.7|176
1648032000000|2022-03-23 10:40:00|34723.8|34720.2|34702.8|34699.2|34729.3|34725.7|34696.8|34693.2|320
1648032300000|2022-03-23 10:45:00|34702.3|34698.7|34720.3|34716.7|34722.3|34718.7|34698.3|34694.7|319
1648032600000|2022-03-23 10:50:00|34720.8|34717.2|34731.8|34728.2|34734.3|34730.7|34715.3|34711.7|199
1648032900000|2022-03-23 10:55:00|34731.3|34727.7|34728.8|34725.2|34740.8|34737.2|34718.8|34715.2|324
1648033200000|2022-03-23 11:00:00|34730.8|34727.2|34726.8|34723.2|34733.8|34730.2|34720.3|34716.7|388
1648033500000|2022-03-23 11:05:00|34726.3|34722.7|34697.8|34694.2|34729.8|34726.2|34696.3|34692.7|419
1648033800000|2022-03-23 11:10:00|34698.8|34695.2|34715.3|34711.7|34721.8|34718.2|34698.8|34695.2|487
1648034100000|2022-03-23 11:15:00|34714.3|34710.7|34716.8|34713.2|34721.3|34717.7|34710.8|34707.2|250
1648034400000|2022-03-23 11:20:00|34716.3|34712.7|34699.8|34696.2|34716.8|34713.2|34696.8|34693.2|332
1648034700000|2022-03-23 11:25:00|34699.3|34695.7|34703.8|34700.2|34708.3|34704.7|34696.8|34693.2|179
1648035000000|2022-03-23 11:30:00|34703.3|34699.7|34704.8|34701.2|34707.3|34703.7|34698.3|34694.7|247
1648035300000|2022-03-23 11:35:00|34704.3|34700.7|34705.8|34702.2|34719.3|34715.7|34700.8|34697.2|230
1648035600000|2022-03-23 11:40:00|34706.3|34702.7|34684.3|34680.7|34709.3|34705.7|34672.8|34669.2|513
1648035900000|2022-03-23 11:45:00|34684.8|34681.2|34683.8|34680.2|34687.8|34684.2|34676.3|34672.7|230
1648036200000|2022-03-23 11:50:00|34683.3|34679.7|34689.8|34686.2|34690.8|34687.2|34661.8|34658.2|360
1648036500000|2022-03-23 11:55:00|34690.3|34686.7|34696.8|34693.2|34698.8|34695.2|34686.3|34682.7|209
1648036800000|2022-03-23 12:00:00|34696.3|34692.7|34693.3|34689.7|34704.8|34701.2|34688.8|34685.2|345
1648037100000|2022-03-23 12:05:00|34693.8|34690.2|34703.3|34699.7|34704.8|34701.2|34686.3|34682.7|232
1648037400000|2022-03-23 12:10:00|34702.8|34699.2|34711.8|34708.2|34717.3|34713.7|34700.8|34697.2|415
1648037700000|2022-03-23 12:15:00|34712.3|34708.7|34702.8|34699.2|34714.3|34710.7|34698.8|34695.2|246
1648038000000|2022-03-23 12:20:00|34702.3|34698.7|34695.8|34692.2|34713.8|34710.2|34692.8|34689.2|344
1648038300000|2022-03-23 12:25:00|34696.3|34692.7|34696.3|34692.7|34705.8|34702.2|34685.3|34681.7|485
1648038600000|2022-03-23 12:30:00|34695.8|34692.2|34685.8|34682.2|34700.3|34696.7|34675.8|34672.2|441
1648038900000|2022-03-23 12:35:00|34686.3|34682.7|34676.3|34672.7|34687.3|34683.7|34668.8|34665.2|236
1648039200000|2022-03-23 12:40:00|34676.8|34673.2|34683.8|34680.2|34684.8|34681.2|34667.8|34664.2|233
1648039500000|2022-03-23 12:45:00|34682.3|34678.7|34678.8|34675.2|34688.3|34684.7|34674.8|34671.2|296
1648039800000|2022-03-23 12:50:00|34679.3|34675.7|34644.3|34640.7|34679.3|34675.7|34642.8|34639.2|656
1648040100000|2022-03-23 12:55:00|34643.8|34640.2|34657.8|34654.2|34662.8|34659.2|34642.3|34638.7|254
1648040400000|2022-03-23 13:00:00|34657.3|34653.7|34659.8|34656.2|34669.8|34666.2|34656.3|34652.7|370
1648040700000|2022-03-23 13:05:00|34658.3|34654.7|34667.3|34663.7|34675.8|34672.2|34654.8|34651.2|272
1648041000000|2022-03-23 13:10:00|34665.3|34661.7|34648.8|34645.2|34665.3|34661.7|34642.8|34639.2|470
1648041300000|2022-03-23 13:15:00|34649.3|34645.7|34658.3|34654.7|34664.8|34661.2|34646.8|34643.2|415
1648041600000|2022-03-23 13:20:00|34657.8|34654.2|34667.3|34663.7|34672.8|34669.2|34643.3|34639.7|428
1648041900000|2022-03-23 13:25:00|34667.8|34664.2|34613.8|34610.2|34678.8|34675.2|34611.3|34607.7|1218
1648042200000|2022-03-23 13:30:00|34613.2|34610.8|34603.2|34600.8|34658.2|34655.8|34593.2|34590.8|5474
1648042500000|2022-03-23 13:35:00|34603.7|34601.3|34575.2|34572.8|34605.2|34602.8|34567.7|34565.3|2814
1648042800000|2022-03-23 13:40:00|34575.7|34573.3|34544.2|34541.8|34576.7|34574.3|34530.7|34528.3|2682
1648043100000|2022-03-23 13:45:00|34543.7|34541.3|34528.2|34525.8|34545.7|34543.3|34502.2|34499.8|3136
1648043400000|2022-03-23 13:50:00|34529.2|34526.8|34556.7|34554.3|34556.7|34554.3|34517.7|34515.3|2335
1648043700000|2022-03-23 13:55:00|34555.2|34552.8|34532.2|34529.8|34576.2|34573.8|34530.2|34527.8|1578
1648044000000|2022-03-23 14:00:00|34533.2|34530.8|34553.7|34551.3|34559.2|34556.8|34519.2|34516.8|1846
1648044300000|2022-03-23 14:05:00|34554.2|34551.8|34577.2|34574.8|34587.2|34584.8|34553.2|34550.8|1621
1648044600000|2022-03-23 14:10:00|34577.7|34575.3|34604.7|34602.3|34606.7|34604.3|34560.7|34558.3|1767
1648044900000|2022-03-23 14:15:00|34604.2|34601.8|34604.2|34601.8|34626.2|34623.8|34596.7|34594.3|1855
1648045200000|2022-03-23 14:20:00|34604.7|34602.3|34614.7|34612.3|34618.7|34616.3|34587.2|34584.8|1328
1648045500000|2022-03-23 14:25:00|34614.2|34611.8|34599.2|34596.8|34618.2|34615.8|34574.7|34572.3|1217
1648045800000|2022-03-23 14:30:00|34600.7|34598.3|34607.2|34604.8|34623.2|34620.8|34591.7|34589.3|1022
1648046100000|2022-03-23 14:35:00|34610.2|34607.8|34590.7|34588.3|34613.7|34611.3|34588.7|34586.3|926
1648046400000|2022-03-23 14:40:00|34591.2|34588.8|34575.2|34572.8|34606.7|34604.3|34567.2|34564.8|994
1648046700000|2022-03-23 14:45:00|34574.7|34572.3|34570.2|34567.8|34578.2|34575.8|34556.7|34554.3|1337
1648047000000|2022-03-23 14:50:00|34570.7|34568.3|34562.2|34559.8|34578.2|34575.8|34541.2|34538.8|1601
1648047300000|2022-03-23 14:55:00|34561.7|34559.3|34554.2|34551.8|34573.2|34570.8|34546.7|34544.3|849
1648047600000|2022-03-23 15:00:00|34554.7|34552.3|34576.2|34573.8|34591.2|34588.8|34549.7|34547.3|1001
1648047900000|2022-03-23 15:05:00|34575.7|34573.3|34568.2|34565.8|34582.2|34579.8|34566.7|34564.3|576
1648048200000|2022-03-23 15:10:00|34566.7|34564.3|34572.7|34570.3|34574.2|34571.8|34554.2|34551.8|735
1648048500000|2022-03-23 15:15:00|34572.2|34569.8|34555.2|34552.8|34577.7|34575.3|34545.2|34542.8|1075
1648048800000|2022-03-23 15:20:00|34555.7|34553.3|34557.7|34555.3|34569.2|34566.8|34545.7|34543.3|1065
1648049100000|2022-03-23 15:25:00|34558.2|34555.8|34573.2|34570.8|34581.2|34578.8|34558.2|34555.8|888
1648049400000|2022-03-23 15:30:00|34572.7|34570.3|34554.7|34552.3|34575.7|34573.3|34547.2|34544.8|662
1648049700000|2022-03-23 15:35:00|34554.2|34551.8|34553.7|34551.3|34564.7|34562.3|34542.2|34539.8|582
1648050000000|2022-03-23 15:40:00|34554.7|34552.3|34542.2|34539.8|34560.2|34557.8|34524.2|34521.8|845
1648050300000|2022-03-23 15:45:00|34542.7|34540.3|34539.7|34537.3|34549.7|34547.3|34529.7|34527.3|731
1648050600000|2022-03-23 15:50:00|34540.2|34537.8|34558.7|34556.3|34559.2|34556.8|34534.2|34531.8|607
1648050900000|2022-03-23 15:55:00|34558.2|34555.8|34542.2|34539.8|34563.7|34561.3|34535.7|34533.3|523
1648051200000|2022-03-23 16:00:00|34542.7|34540.3|34545.7|34543.3|34585.7|34583.3|34539.7|34537.3|1688
1648051500000|2022-03-23 16:05:00|34544.7|34542.3|34518.7|34516.3|34550.2|34547.8|34503.7|34501.3|1126
1648051800000|2022-03-23 16:10:00|34518.2|34515.8|34492.2|34489.8|34518.2|34515.8|34463.7|34461.3|1449
1648052100000|2022-03-23 16:15:00|34491.7|34489.3|34529.2|34526.8|34534.2|34531.8|34490.2|34487.8|1109
1648052400000|2022-03-23 16:20:00|34529.7|34527.3|34526.2|34523.8|34530.7|34528.3|34518.2|34515.8|575
1648052700000|2022-03-23 16:25:00|34525.2|34522.8|34526.7|34524.3|34531.7|34529.3|34518.2|34515.8|491
1648053000000|2022-03-23 16:30:00|34526.2|34523.8|34530.2|34527.8|34549.7|34547.3|34521.7|34519.3|749
1648053300000|2022-03-23 16:35:00|34530.7|34528.3|34515.7|34513.3|34530.7|34528.3|34497.7|34495.3|714
1648053600000|2022-03-23 16:40:00|34515.2|34512.8|34483.2|34480.8|34524.2|34521.8|34483.2|34480.8|728
1648053900000|2022-03-23 16:45:00|34482.7|34480.3|34481.7|34479.3|34493.2|34490.8|34468.2|34465.8|1228
1648054200000|2022-03-23 16:50:00|34481.2|34478.8|34482.7|34480.3|34491.2|34488.8|34470.7|34468.3|770
1648054500000|2022-03-23 16:55:00|34483.2|34480.8|34494.7|34492.3|34501.2|34498.8|34476.2|34473.8|650
1648054800000|2022-03-23 17:00:00|34494.2|34491.8|34471.2|34468.8|34499.2|34496.8|34468.7|34466.3|730
1648055100000|2022-03-23 17:05:00|34470.7|34468.3|34479.7|34477.3|34485.7|34483.3|34464.7|34462.3|540
1648055400000|2022-03-23 17:10:00|34480.2|34477.8|34475.2|34472.8|34488.2|34485.8|34461.7|34459.3|595
1648055700000|2022-03-23 17:15:00|34475.7|34473.3|34455.2|34452.8|34481.7|34479.3|34447.2|34444.8|866
1648056000000|2022-03-23 17:20:00|34454.7|34452.3|34440.2|34437.8|34460.7|34458.3|34434.2|34431.8|1057
1648056300000|2022-03-23 17:25:00|34440.7|34438.3|34412.7|34410.3|34442.2|34439.8|34404.7|34402.3|1554
1648056600000|2022-03-23 17:30:00|34412.2|34409.8|34420.7|34418.3|34429.7|34427.3|34387.7|34385.3|1354
1648056900000|2022-03-23 17:35:00|34420.2|34417.8|34418.2|34415.8|34427.2|34424.8|34411.2|34408.8|640
1648057200000|2022-03-23 17:40:00|34418.7|34416.3|34395.2|34392.8|34418.7|34416.3|34393.7|34391.3|763
1648057500000|2022-03-23 17:45:00|34394.7|34392.3|34405.7|34403.3|34409.7|34407.3|34379.2|34376.8|1139
1648057800000|2022-03-23 17:50:00|34405.2|34402.8|34449.7|34447.3|34450.2|34447.8|34399.2|34396.8|1393
1648058100000|2022-03-23 17:55:00|34450.2|34447.8|34454.7|34452.3|34459.7|34457.3|34444.7|34442.3|749
1648058400000|2022-03-23 18:00:00|34454.2|34451.8|34469.2|34466.8|34471.2|34468.8|34444.2|34441.8|848
1648058700000|2022-03-23 18:05:00|34469.7|34467.3|34449.7|34447.3|34476.2|34473.8|34446.2|34443.8|1072
1648059000000|2022-03-23 18:10:00|34450.2|34447.8|34438.7|34436.3|34454.2|34451.8|34435.2|34432.8|693
1648059300000|2022-03-23 18:15:00|34439.2|34436.8|34463.7|34461.3|34466.2|34463.8|34423.2|34420.8|891
1648059600000|2022-03-23 18:20:00|34464.2|34461.8|34453.7|34451.3|34474.7|34472.3|34449.7|34447.3|473
1648059900000|2022-03-23 18:25:00|34454.2|34451.8|34483.2|34480.8|34483.2|34480.8|34447.2|34444.8|793
1648060200000|2022-03-23 18:30:00|34481.7|34479.3|34457.2|34454.8|34486.2|34483.8|34454.7|34452.3|700
1648060500000|2022-03-23 18:35:00|34456.2|34453.8|34469.7|34467.3|34470.7|34468.3|34437.2|34434.8|847
1648060800000|2022-03-23 18:40:00|34470.2|34467.8|34469.7|34467.3|34480.7|34478.3|34461.2|34458.8|485
1648061100000|2022-03-23 18:45:00|34469.2|34466.8|34487.7|34485.3|34494.7|34492.3|34464.7|34462.3|1089
1648061400000|2022-03-23 18:50:00|34488.2|34485.8|34475.7|34473.3|34492.7|34490.3|34469.7|34467.3|585
1648061700000|2022-03-23 18:55:00|34476.2|34473.8|34441.7|34439.3|34480.7|34478.3|34439.7|34437.3|985
1648062000000|2022-03-23 19:00:00|34442.2|34439.8|34474.7|34472.3|34491.2|34488.8|34434.2|34431.8|925
1648062300000|2022-03-23 19:05:00|34475.2|34472.8|34450.7|34448.3|34475.2|34472.8|34443.7|34441.3|646
1648062600000|2022-03-23 19:10:00|34449.7|34447.3|34452.2|34449.8|34465.2|34462.8|34440.7|34438.3|568
1648062900000|2022-03-23 19:15:00|34451.7|34449.3|34448.7|34446.3|34465.2|34462.8|34444.2|34441.8|440
1648063200000|2022-03-23 19:20:00|34448.2|34445.8|34473.7|34471.3|34478.2|34475.8|34438.7|34436.3|792
1648063500000|2022-03-23 19:25:00|34474.2|34471.8|34478.7|34476.3|34480.7|34478.3|34468.7|34466.3|645
1648063800000|2022-03-23 19:30:00|34478.2|34475.8|34453.7|34451.3|34482.2|34479.8|34450.7|34448.3|787
1648064100000|2022-03-23 19:35:00|34454.2|34451.8|34429.2|34426.8|34461.7|34459.3|34428.2|34425.8|893
1648064400000|2022-03-23 19:40:00|34429.7|34427.3|34461.7|34459.3|34463.2|34460.8|34396.7|34394.3|1405
1648064700000|2022-03-23 19:45:00|34461.2|34458.8|34438.2|34435.8|34479.2|34476.8|34433.7|34431.3|1390
1648065000000|2022-03-23 19:50:00|34438.7|34436.3|34376.7|34374.3|34438.7|34436.3|34374.2|34371.8|2869
1648065300000|2022-03-23 19:55:00|34377.2|34374.8|34351.7|34349.3|34412.2|34409.8|34348.2|34345.8|3627
1648065600000|2022-03-23 20:00:00|34352.9|34348.1|34338.7|34333.9|34352.9|34348.1|34327.9|34323.1|1678
1648065900000|2022-03-23 20:05:00|34335.2|34330.4|34332.2|34327.4|34345.7|34340.9|34328.2|34323.4|445
1648066200000|2022-03-23 20:10:00|34333.2|34328.4|34338.7|34333.9|34339.7|34334.9|34328.7|34323.9|355
1648066500000|2022-03-23 20:15:00|34339.2|34334.4|34337.2|34332.4|34339.2|34334.4|34328.7|34323.9|190
1648066800000|2022-03-23 20:20:00|34337.7|34332.9|34342.7|34337.9|34346.7|34341.9|34336.7|34331.9|134
1648067100000|2022-03-23 20:25:00|34343.2|34338.4|34337.2|34332.4|34349.2|34344.4|34336.7|34331.9|146
1648067400000|2022-03-23 20:30:00|34338.7|34333.9|34347.2|34342.4|34350.2|34345.4|34337.7|34332.9|203
1648067700000|2022-03-23 20:35:00|34347.7|34342.9|34347.2|34342.4|34348.2|34343.4|34341.2|34336.4|97
1648068000000|2022-03-23 20:40:00|34346.7|34341.9|34349.7|34344.9|34350.7|34345.9|34341.7|34336.9|134
1648068300000|2022-03-23 20:45:00|34349.2|34344.4|34351.7|34346.9|34357.7|34352.9|34346.7|34341.9|133
1648068600000|2022-03-23 20:50:00|34352.2|34347.4|34362.2|34357.4|34362.7|34357.9|34352.2|34347.4|152
1648068900000|2022-03-23 20:55:00|34362.7|34357.9|34360|34350.2|34368.7|34363.9|34357.2|34350.2|158
1648069200000|2022-03-23 21:00:00|34360.3|34350.5|34351.2|34341.4|34360.6|34350.8|34349.9|34340.1|0
1648069500000|2022-03-23 21:05:00|34349.9|34340.1|34350.7|34340.9|34351.2|34341.4|34348.6|34338.8|0
1648069800000|2022-03-23 21:10:00|34349|34339.2|34351.3|34341.5|34351.7|34341.9|34349|34339.2|0
1648070100000|2022-03-23 21:15:00|34351.7|34341.9|34350.5|34340.7|34351.7|34341.9|34349.1|34339.3|0
1648070400000|2022-03-23 21:20:00|34349.4|34339.6|34350.4|34340.6|34351.2|34341.4|34348.4|34338.6|0
1648070700000|2022-03-23 21:25:00|34349.8|34340|34352.5|34342.7|34352.5|34342.7|34349.8|34340|0
1648071000000|2022-03-23 21:30:00|34352.6|34342.8|34353.4|34343.6|34357.3|34347.5|34352.2|34342.4|0
1648071300000|2022-03-23 21:35:00|34356.7|34346.9|34354.6|34344.8|34356.7|34346.9|34353.9|34344.1|0
1648071600000|2022-03-23 21:40:00|34354.7|34344.9|34355.2|34345.4|34357.4|34347.6|34354.2|34344.4|0
1648071900000|2022-03-23 21:45:00|34354.9|34345.1|34354.1|34344.3|34355.8|34346|34354.1|34344.3|0
1648072200000|2022-03-23 21:50:00|34354.7|34344.9|34355.6|34345.8|34356.8|34347|34354.4|34344.6|0
1648072500000|2022-03-23 21:55:00|34356.4|34346.6|34356.8|34347|34358.1|34348.3|34355.4|34345.6|0
1648072800000|2022-03-23 22:00:00|34366.1|34356.3|34344.7|34339.9|34366.1|34360.4|34342.7|34337.9|140
1648073100000|2022-03-23 22:05:00|34345.2|34340.4|34349.7|34344.9|34353.2|34348.4|34343.2|34338.4|48
1648073400000|2022-03-23 22:10:00|34349.2|34344.4|34345.7|34340.9|34359.7|34354.9|34345.2|34340.4|57
1648073700000|2022-03-23 22:15:00|34346.2|34341.4|34357.2|34352.4|34357.7|34352.9|34342.2|34337.4|29
1648074000000|2022-03-23 22:20:00|34357.7|34352.9|34361.2|34356.4|34361.2|34356.4|34355.2|34350.4|37
1648074300000|2022-03-23 22:25:00|34361.7|34356.9|34363.7|34358.9|34365.7|34360.9|34358.7|34353.9|64
1648074600000|2022-03-23 22:30:00|34364.2|34359.4|34370.2|34365.4|34375.2|34370.4|34363.7|34358.9|113
1648074900000|2022-03-23 22:35:00|34369.7|34364.9|34366.2|34361.4|34375.7|34370.9|34363.7|34358.9|68
1648075200000|2022-03-23 22:40:00|34366.7|34361.9|34360.7|34355.9|34368.7|34363.9|34359.2|34354.4|51
1648075500000|2022-03-23 22:45:00|34361.2|34356.4|34357.7|34352.9|34361.2|34356.4|34350.7|34345.9|82
1648075800000|2022-03-23 22:50:00|34357.2|34352.4|34355.7|34350.9|34358.2|34353.4|34351.7|34346.9|55
1648076100000|2022-03-23 22:55:00|34356.2|34351.4|34362.7|34357.9|34362.7|34357.9|34351.7|34346.9|67
1648076400000|2022-03-23 23:00:00|34363.2|34358.4|34376.7|34371.9|34379.2|34374.4|34359.7|34354.9|157
1648076700000|2022-03-23 23:05:00|34376.2|34371.4|34380.7|34375.9|34384.2|34379.4|34372.2|34367.4|122
1648077000000|2022-03-23 23:10:00|34381.2|34376.4|34387.2|34382.4|34387.7|34382.9|34377.2|34372.4|73
1648077300000|2022-03-23 23:15:00|34387.7|34382.9|34385.2|34380.4|34389.7|34384.9|34382.7|34377.9|63
1648077600000|2022-03-23 23:20:00|34384.7|34379.9|34383.2|34378.4|34388.7|34383.9|34380.7|34375.9|41
1648077900000|2022-03-23 23:25:00|34384.2|34379.4|34385.2|34380.4|34388.7|34383.9|34382.7|34377.9|56
1648078200000|2022-03-23 23:30:00|34384.2|34379.4|34385.2|34380.4|34387.7|34382.9|34381.2|34376.4|45
1648078500000|2022-03-23 23:35:00|34384.2|34379.4|34385.2|34380.4|34388.7|34383.9|34383.2|34378.4|91
1648078800000|2022-03-23 23:40:00|34384.7|34379.9|34377.2|34372.4|34385.2|34380.4|34375.2|34370.4|77
1648079100000|2022-03-23 23:45:00|34376.7|34371.9|34373.2|34368.4|34384.7|34379.9|34373.2|34368.4|100
1648079400000|2022-03-23 23:50:00|34373.7|34368.9|34368.7|34363.9|34373.7|34368.9|34367.2|34362.4|38
1648079700000|2022-03-23 23:55:00|34369.2|34364.4|34377.2|34372.4|34380.7|34375.9|34368.2|34363.4|86
1648080000000|2022-03-24 00:00:00|34378.2|34373.4|34388.2|34383.4|34390.7|34385.9|34376.7|34371.9|255
1648080300000|2022-03-24 00:05:00|34388.7|34383.9|34405.2|34400.4|34405.2|34400.4|34387.2|34382.4|336
1648080600000|2022-03-24 00:10:00|34405.7|34400.9|34406.2|34401.4|34407.2|34402.4|34398.7|34393.9|123
1648080900000|2022-03-24 00:15:00|34405.2|34400.4|34403.2|34398.4|34410.7|34405.9|34399.7|34394.9|175
1648081200000|2022-03-24 00:20:00|34402.7|34397.9|34398.2|34393.4|34403.2|34398.4|34389.7|34384.9|136
1648081500000|2022-03-24 00:25:00|34397.7|34392.9|34384.7|34379.9|34400.2|34395.4|34384.2|34379.4|141
1648081800000|2022-03-24 00:30:00|34385.2|34380.4|34360.7|34355.9|34386.7|34381.9|34349.2|34344.4|249
1648082100000|2022-03-24 00:35:00|34360.2|34355.4|34361.2|34356.4|34367.7|34362.9|34350.7|34345.9|126
1648082400000|2022-03-24 00:40:00|34361.7|34356.9|34372.7|34367.9|34376.7|34371.9|34360.7|34355.9|74
1648082700000|2022-03-24 00:45:00|34372.2|34367.4|34377.2|34372.4|34379.2|34374.4|34362.2|34357.4|49
1648083000000|2022-03-24 00:50:00|34375.7|34370.9|34368.2|34363.4|34376.7|34371.9|34368.2|34363.4|36
1648083300000|2022-03-24 00:55:00|34368.7|34363.9|34376.2|34371.4|34377.2|34372.4|34364.2|34359.4|87
1648083600000|2022-03-24 01:00:00|34375.7|34370.9|34369.7|34364.9|34376.2|34371.4|34361.7|34356.9|94
1648083900000|2022-03-24 01:05:00|34369.2|34364.4|34371.7|34366.9|34372.2|34367.4|34362.7|34357.9|39
1648084200000|2022-03-24 01:10:00|34371.2|34366.4|34360.7|34355.9|34372.2|34367.4|34360.7|34355.9|39
1648084500000|2022-03-24 01:15:00|34361.2|34356.4|34349.2|34344.4|34369.2|34364.4|34347.2|34342.4|142
1648084800000|2022-03-24 01:20:00|34349.7|34344.9|34340.7|34335.9|34354.2|34349.4|34336.7|34331.9|241
1648085100000|2022-03-24 01:25:00|34341.2|34336.4|34329.7|34324.9|34342.7|34337.9|34328.2|34323.4|274
1648085400000|2022-03-24 01:30:00|34330.2|34325.4|34341.2|34336.4|34345.7|34340.9|34325.2|34320.4|158
1648085700000|2022-03-24 01:35:00|34340.7|34335.9|34364.7|34359.9|34366.2|34361.4|34339.7|34334.9|191
1648086000000|2022-03-24 01:40:00|34364.2|34359.4|34377.7|34372.9|34378.2|34373.4|34359.2|34354.4|121
1648086300000|2022-03-24 01:45:00|34377.2|34372.4|34364.2|34359.4|34379.2|34374.4|34359.2|34354.4|129
1648086600000|2022-03-24 01:50:00|34364.7|34359.9|34369.7|34364.9|34371.2|34366.4|34361.2|34356.4|78
1648086900000|2022-03-24 01:55:00|34370.7|34365.9|34368.2|34363.4|34377.7|34372.9|34365.2|34360.4|76
1648087200000|2022-03-24 02:00:00|34368.7|34363.9|34371.7|34366.9|34374.2|34369.4|34362.7|34357.9|64
1648087500000|2022-03-24 02:05:00|34371.2|34366.4|34377.2|34372.4|34379.2|34374.4|34367.2|34362.4|50
1648087800000|2022-03-24 02:10:00|34377.7|34372.9|34367.7|34362.9|34382.7|34377.9|34366.7|34361.9|92
1648088100000|2022-03-24 02:15:00|34367.2|34362.4|34368.7|34363.9|34369.2|34364.4|34360.2|34355.4|61
1648088400000|2022-03-24 02:20:00|34368.2|34363.4|34368.7|34363.9|34370.7|34365.9|34363.2|34358.4|21
1648088700000|2022-03-24 02:25:00|34368.2|34363.4|34369.2|34364.4|34374.7|34369.9|34365.7|34360.9|30
1648089000000|2022-03-24 02:30:00|34369.7|34364.9|34383.2|34378.4|34390.7|34385.9|34368.7|34363.9|104
1648089300000|2022-03-24 02:35:00|34382.7|34377.9|34384.7|34379.9|34388.2|34383.4|34381.7|34376.9|68
1648089600000|2022-03-24 02:40:00|34384.2|34379.4|34389.2|34384.4|34389.2|34384.4|34378.7|34373.9|67
1648089900000|2022-03-24 02:45:00|34388.2|34383.4|34400.2|34395.4|34405.2|34400.4|34387.7|34382.9|111
1648090200000|2022-03-24 02:50:00|34401.2|34396.4|34392.7|34387.9|34401.7|34396.9|34390.2|34385.4|57
1648090500000|2022-03-24 02:55:00|34392.2|34387.4|34393.2|34388.4|34396.2|34391.4|34390.7|34385.9|27
1648090800000|2022-03-24 03:00:00|34392.7|34387.9|34385.7|34380.9|34398.2|34393.4|34385.2|34380.4|72
1648091100000|2022-03-24 03:05:00|34386.2|34381.4|34393.7|34388.9|34394.2|34389.4|34377.2|34372.4|63
1648091400000|2022-03-24 03:10:00|34394.2|34389.4|34393.7|34388.9|34397.2|34392.4|34390.2|34385.4|26
1648091700000|2022-03-24 03:15:00|34393.2|34388.4|34391.7|34386.9|34396.7|34391.9|34388.7|34383.9|51
1648092000000|2022-03-24 03:20:00|34391.2|34386.4|34385.2|34380.4|34394.7|34389.9|34384.2|34379.4|59
1648092300000|2022-03-24 03:25:00|34385.7|34380.9|34384.2|34379.4|34390.2|34385.4|34383.7|34378.9|48
1648092600000|2022-03-24 03:30:00|34382.7|34377.9|34390.7|34385.9|34392.7|34387.9|34381.2|34376.4|69
1648092900000|2022-03-24 03:35:00|34390.2|34385.4|34385.7|34380.9|34392.2|34387.4|34383.2|34378.4|16
1648093200000|2022-03-24 03:40:00|34386.2|34381.4|34385.2|34380.4|34392.2|34387.4|34383.2|34378.4|41
1648093500000|2022-03-24 03:45:00|34385.7|34380.9|34391.7|34386.9|34393.7|34388.9|34382.2|34377.4|31
1648093800000|2022-03-24 03:50:00|34392.2|34387.4|34405.7|34400.9|34407.2|34402.4|34390.7|34385.9|79
1648094100000|2022-03-24 03:55:00|34405.2|34400.4|34420.7|34415.9|34420.7|34415.9|34401.2|34396.4|143
1648094400000|2022-03-24 04:00:00|34421.7|34416.9|34419.7|34414.9|34425.7|34420.9|34416.7|34411.9|80
1648094700000|2022-03-24 04:05:00|34421.2|34416.4|34421.7|34416.9|34423.2|34418.4|34418.7|34413.9|47
1648095000000|2022-03-24 04:10:00|34422.2|34417.4|34416.7|34411.9|34423.2|34418.4|34414.2|34409.4|37
1648095300000|2022-03-24 04:15:00|34416.2|34411.4|34421.2|34416.4|34428.7|34423.9|34415.2|34410.4|61
1648095600000|2022-03-24 04:20:00|34420.7|34415.9|34417.2|34412.4|34424.7|34419.9|34413.7|34408.9|48
1648095900000|2022-03-24 04:25:00|34416.7|34411.9|34414.2|34409.4|34419.7|34414.9|34411.7|34406.9|52
1648096200000|2022-03-24 04:30:00|34413.7|34408.9|34417.7|34412.9|34420.2|34415.4|34413.7|34408.9|63
1648096500000|2022-03-24 04:35:00|34418.2|34413.4|34420.7|34415.9|34422.7|34417.9|34416.7|34411.9|70
1648096800000|2022-03-24 04:40:00|34421.2|34416.4|34419.7|34414.9|34422.7|34417.9|34418.2|34413.4|39
1648097100000|2022-03-24 04:45:00|34420.2|34415.4|34423.7|34418.9|34437.7|34432.9|34420.2|34415.4|261
1648097400000|2022-03-24 04:50:00|34423.2|34418.4|34421.7|34416.9|34424.7|34419.9|34419.2|34414.4|33
1648097700000|2022-03-24 04:55:00|34422.2|34417.4|34420.7|34415.9|34423.7|34418.9|34419.2|34414.4|16
1648098000000|2022-03-24 05:00:00|34421.2|34416.4|34433.7|34428.9|34438.2|34433.4|34420.7|34415.9|103
1648098300000|2022-03-24 05:05:00|34433.2|34428.4|34426.7|34421.9|34440.7|34435.9|34419.2|34414.4|123
1648098600000|2022-03-24 05:10:00|34428.7|34423.9|34433.7|34428.9|34438.2|34433.4|34422.7|34417.9|63
1648098900000|2022-03-24 05:15:00|34434.2|34429.4|34430.7|34425.9|34440.2|34435.4|34428.7|34423.9|62
1648099200000|2022-03-24 05:20:00|34430.2|34425.4|34433.2|34428.4|34433.7|34428.9|34428.2|34423.4|55
1648099500000|2022-03-24 05:25:00|34434.2|34429.4|34437.2|34432.4|34442.2|34437.4|34431.7|34426.9|115
1648099800000|2022-03-24 05:30:00|34437.7|34432.9|34451.7|34446.9|34452.7|34447.9|34434.2|34429.4|175
1648100100000|2022-03-24 05:35:00|34452.2|34447.4|34468.2|34463.4|34469.2|34464.4|34447.7|34442.9|260
1648100400000|2022-03-24 05:40:00|34468.7|34463.9|34472.2|34467.4|34474.7|34469.9|34462.7|34457.9|180
1648100700000|2022-03-24 05:45:00|34471.7|34466.9|34479.2|34474.4|34483.7|34478.9|34471.7|34466.9|160
1648101000000|2022-03-24 05:50:00|34478.7|34473.9|34471.2|34466.4|34479.2|34474.4|34471.2|34466.4|85
1648101300000|2022-03-24 05:55:00|34474.2|34469.4|34482.2|34477.4|34487.7|34482.9|34472.2|34467.4|150
1648101600000|2022-03-24 06:00:00|34481.6|34478|34497.1|34493.5|34498.6|34495|34477.6|34474|183
1648101900000|2022-03-24 06:05:00|34496.6|34493|34470.1|34466.5|34496.6|34493|34468.6|34465|105
1648102200000|2022-03-24 06:10:00|34469.6|34466|34463.6|34460|34470.1|34466.5|34460.6|34457|94
1648102500000|2022-03-24 06:15:00|34463.1|34459.5|34457.6|34454|34464.6|34461|34457.6|34454|94
1648102800000|2022-03-24 06:20:00|34457.1|34453.5|34457.6|34454|34460.1|34456.5|34453.6|34450|92
1648103100000|2022-03-24 06:25:00|34457.1|34453.5|34457.1|34453.5|34458.1|34454.5|34453.1|34449.5|56
1648103400000|2022-03-24 06:30:00|34456.6|34453|34449.6|34446|34461.1|34457.5|34448.6|34445|122
1648103700000|2022-03-24 06:35:00|34449.1|34445.5|34454.6|34451|34454.6|34451|34446.1|34442.5|151
1648104000000|2022-03-24 06:40:00|34455.1|34451.5|34451.1|34447.5|34455.6|34452|34449.1|34445.5|39
1648104300000|2022-03-24 06:45:00|34450.6|34447|34447.6|34444|34452.6|34449|34445.1|34441.5|81
1648104600000|2022-03-24 06:50:00|34448.1|34444.5|34431.1|34427.5|34448.1|34444.5|34429.1|34425.5|191
1648104900000|2022-03-24 06:55:00|34431.6|34428|34429.6|34426|34434.6|34431|34429.6|34426|76
1648105200000|2022-03-24 07:00:00|34429.1|34425.5|34441.6|34438|34452.6|34449|34429.1|34425.5|286
1648105500000|2022-03-24 07:05:00|34441.1|34437.5|34440.1|34436.5|34441.6|34438|34431.1|34427.5|161
1648105800000|2022-03-24 07:10:00|34440.6|34437|34452.6|34449|34455.6|34452|34438.6|34435|169
1648106100000|2022-03-24 07:15:00|34452.1|34448.5|34477.6|34474|34480.6|34477|34451.6|34448|232
1648106400000|2022-03-24 07:20:00|34477.1|34473.5|34450.1|34446.5|34485.6|34482|34446.6|34443|247
1648106700000|2022-03-24 07:25:00|34449.6|34446|34461.6|34458|34464.1|34460.5|34444.1|34440.5|127
1648107000000|2022-03-24 07:30:00|34462.1|34458.5|34458.6|34455|34466.6|34463|34456.1|34452.5|136
1648107300000|2022-03-24 07:35:00|34459.1|34455.5|34451.1|34447.5|34460.6|34457|34448.1|34444.5|67
1648107600000|2022-03-24 07:40:00|34451.6|34448|34456.1|34452.5|34464.1|34460.5|34447.6|34444|76
1648107900000|2022-03-24 07:45:00|34455.1|34451.5|34448.6|34445|34463.6|34460|34448.1|34444.5|118
1648108200000|2022-03-24 07:50:00|34450.1|34446.5|34443.6|34440|34450.1|34446.5|34440.6|34437|110
1648108500000|2022-03-24 07:55:00|34444.1|34440.5|34444.6|34441|34452.6|34449|34437.6|34434|176
1648108800000|2022-03-24 08:00:00|34443.6|34440|34483.6|34480|34484.1|34480.5|34443.1|34439.5|677
1648109100000|2022-03-24 08:05:00|34484.6|34481|34486.6|34483|34514.6|34511|34480.6|34477|754
1648109400000|2022-03-24 08:10:00|34487.6|34484|34485.6|34482|34500.6|34497|34477.1|34473.5|481
1648109700000|2022-03-24 08:15:00|34486.6|34483|34494.6|34491|34510.6|34507|34484.1|34480.5|454
1648110000000|2022-03-24 08:20:00|34495.1|34491.5|34512.6|34509|34516.1|34512.5|34490.6|34487|319
1648110300000|2022-03-24 08:25:00|34513.1|34509.5|34507.1|34503.5|34523.6|34520|34503.6|34500|499
1648110600000|2022-03-24 08:30:00|34507.6|34504|34517.1|34513.5|34539.6|34536|34505.1|34501.5|1167
1648110900000|2022-03-24 08:35:00|34517.6|34514|34536.1|34532.5|34545.1|34541.5|34515.6|34512|341
1648111200000|2022-03-24 08:40:00|34536.6|34533|34528.1|34524.5|34537.6|34534|34523.6|34520|206
1648111500000|2022-03-24 08:45:00|34528.6|34525|34517.1|34513.5|34530.1|34526.5|34514.1|34510.5|175
1648111800000|2022-03-24 08:50:00|34516.1|34512.5|34521.1|34517.5|34525.1|34521.5|34513.6|34510|116
1648112100000|2022-03-24 08:55:00|34520.6|34517|34520.6|34517|34532.6|34529|34516.6|34513|162
1648112400000|2022-03-24 09:00:00|34521.1|34517.5|34532.6|34529|34538.1|34534.5|34516.1|34512.5|312
1648112700000|2022-03-24 09:05:00|34532.1|34528.5|34528.1|34524.5|34538.1|34534.5|34519.6|34516|232
1648113000000|2022-03-24 09:10:00|34528.6|34525|34531.6|34528|34533.1|34529.5|34520.6|34517|134
1648113300000|2022-03-24 09:15:00|34532.1|34528.5|34522.6|34519|34532.1|34528.5|34518.6|34515|180
1648113600000|2022-03-24 09:20:00|34524.1|34520.5|34508.6|34505|34527.1|34523.5|34505.6|34502|365
1648113900000|2022-03-24 09:25:00|34508.1|34504.5|34505.6|34502|34510.1|34506.5|34503.6|34500|271
1648114200000|2022-03-24 09:30:00|34506.1|34502.5|34520.1|34516.5|34520.6|34517|34503.6|34500|226
1648114500000|2022-03-24 09:35:00|34519.6|34516|34515.1|34511.5|34520.6|34517|34510.6|34507|126
1648114800000|2022-03-24 09:40:00|34514.6|34511|34510.6|34507|34514.6|34511|34507.1|34503.5|74
1648115100000|2022-03-24 09:45:00|34509.6|34506|34513.6|34510|34517.1|34513.5|34505.1|34501.5|145
1648115400000|2022-03-24 09:50:00|34514.1|34510.5|34507.6|34504|34515.1|34511.5|34505.1|34501.5|119
1648115700000|2022-03-24 09:55:00|34507.1|34503.5|34498.6|34495|34510.1|34506.5|34496.1|34492.5|291
1648116000000|2022-03-24 10:00:00|34499.1|34495.5|34489.6|34486|34500.6|34497|34479.1|34475.5|545
1648116300000|2022-03-24 10:05:00|34489.1|34485.5|34470.1|34466.5|34490.1|34486.5|34468.6|34465|303
1648116600000|2022-03-24 10:10:00|34470.6|34467|34467.6|34464|34479.6|34476|34465.1|34461.5|270
1648116900000|2022-03-24 10:15:00|34467.1|34463.5|34470.1|34466.5|34472.6|34469|34455.1|34451.5|240
1648117200000|2022-03-24 10:20:00|34470.6|34467|34462.6|34459|34470.6|34467|34450.1|34446.5|124
1648117500000|2022-03-24 10:25:00|34463.1|34459.5|34475.6|34472|34478.1|34474.5|34462.6|34459|259
1648117800000|2022-03-24 10:30:00|34476.1|34472.5|34476.6|34473|34480.6|34477|34457.6|34454|280
1648118100000|2022-03-24 10:35:00|34476.1|34472.5|34471.6|34468|34483.6|34480|34470.6|34467|160
1648118400000|2022-03-24 10:40:00|34471.1|34467.5|34476.1|34472.5|34477.1|34473.5|34464.1|34460.5|116
1648118700000|2022-03-24 10:45:00|34475.6|34472|34474.1|34470.5|34482.1|34478.5|34472.1|34468.5|131
1648119000000|2022-03-24 10:50:00|34474.6|34471|34483.1|34479.5|34487.1|34483.5|34473.1|34469.5|115
1648119300000|2022-03-24 10:55:00|34483.6|34480|34476.1|34472.5|34484.6|34481|34469.1|34465.5|162
1648119600000|2022-03-24 11:00:00|34476.6|34473|34487.6|34484|34496.6|34493|34473.6|34470|287
1648119900000|2022-03-24 11:05:00|34488.1|34484.5|34526.6|34523|34558.6|34555|34479.6|34476|1095
1648120200000|2022-03-24 11:10:00|34526.1|34522.5|34514.6|34511|34536.1|34532.5|34512.1|34508.5|398
1648120500000|2022-03-24 11:15:00|34516.1|34512.5|34517.1|34513.5|34526.6|34523|34513.6|34510|196
1648120800000|2022-03-24 11:20:00|34516.6|34513|34529.6|34526|34532.1|34528.5|34511.6|34508|188
1648121100000|2022-03-24 11:25:00|34529.1|34525.5|34521.1|34517.5|34533.6|34530|34518.1|34514.5|198
1648121400000|2022-03-24 11:30:00|34521.6|34518|34526.1|34522.5|34531.6|34528|34518.1|34514.5|252
1648121700000|2022-03-24 11:35:00|34525.6|34522|34524.6|34521|34535.6|34532|34520.6|34517|196
1648122000000|2022-03-24 11:40:00|34525.1|34521.5|34498.6|34495|34525.1|34521.5|34433.1|34429.5|2870
1648122300000|2022-03-24 11:45:00|34498.1|34494.5|34502.6|34499|34517.1|34513.5|34491.6|34488|455
1648122600000|2022-03-24 11:50:00|34502.1|34498.5|34479.6|34476|34506.1|34502.5|34470.6|34467|395
1648122900000|2022-03-24 11:55:00|34479.1|34475.5|34481.6|34478|34490.1|34486.5|34472.6|34469|284
1648123200000|2022-03-24 12:00:00|34483.1|34479.5|34499.1|34495.5|34500.6|34497|34477.1|34473.5|204
1648123500000|2022-03-24 12:05:00|34499.6|34496|34485.6|34482|34503.1|34499.5|34484.6|34481|168
1648123800000|2022-03-24 12:10:00|34485.1|34481.5|34481.6|34478|34485.6|34482|34466.1|34462.5|388
1648124100000|2022-03-24 12:15:00|34482.6|34479|34470.6|34467|34483.1|34479.5|34464.1|34460.5|388
1648124400000|2022-03-24 12:20:00|34470.1|34466.5|34464.6|34461|34476.6|34473|34458.6|34455|282
1648124700000|2022-03-24 12:25:00|34463.6|34460|34466.6|34463|34474.6|34471|34457.6|34454|162
1648125000000|2022-03-24 12:30:00|34466.1|34462.5|34467.1|34463.5|34470.6|34467|34439.1|34435.5|404
1648125300000|2022-03-24 12:35:00|34466.6|34463|34472.6|34469|34480.6|34477|34464.1|34460.5|181
1648125600000|2022-03-24 12:40:00|34473.1|34469.5|34485.6|34482|34487.6|34484|34471.6|34468|150
1648125900000|2022-03-24 12:45:00|34486.1|34482.5|34482.6|34479|34493.1|34489.5|34474.6|34471|364
1648126200000|2022-03-24 12:50:00|34482.1|34478.5|34488.1|34484.5|34492.6|34489|34480.6|34477|234
1648126500000|2022-03-24 12:55:00|34487.6|34484|34479.6|34476|34493.1|34489.5|34478.1|34474.5|127
1648126800000|2022-03-24 13:00:00|34479.1|34475.5|34477.1|34473.5|34491.1|34487.5|34471.6|34468|240
1648127100000|2022-03-24 13:05:00|34476.6|34473|34486.1|34482.5|34487.6|34484|34470.6|34467|189
1648127400000|2022-03-24 13:10:00|34485.6|34482|34478.6|34475|34485.6|34482|34474.6|34471|128
1648127700000|2022-03-24 13:15:00|34478.1|34474.5|34477.6|34474|34486.6|34483|34469.6|34466|213
1648128000000|2022-03-24 13:20:00|34477.1|34473.5|34479.1|34475.5|34484.6|34481|34473.1|34469.5|176
1648128300000|2022-03-24 13:25:00|34479.6|34476|34462.6|34459|34488.6|34485|34457.1|34453.5|664
1648128600000|2022-03-24 13:30:00|34462|34459.6|34395|34392.6|34466|34463.6|34387|34384.6|5029
1648128900000|2022-03-24 13:35:00|34395.5|34393.1|34371|34368.6|34395.5|34393.1|34362|34359.6|2389
1648129200000|2022-03-24 13:40:00|34370.5|34368.1|34423.5|34421.1|34434.5|34432.1|34352|34349.6|2040
1648129500000|2022-03-24 13:45:00|34422.5|34420.1|34441|34438.6|34445|34442.6|34392|34389.6|2379
1648129800000|2022-03-24 13:50:00|34441.5|34439.1|34477.5|34475.1|34494.5|34492.1|34428|34425.6|2588
1648130100000|2022-03-24 13:55:00|34478|34475.6|34470.5|34468.1|34492|34489.6|34468.5|34466.1|1537
1648130400000|2022-03-24 14:00:00|34470|34467.6|34522.5|34520.1|34543|34540.6|34466|34463.6|2809
1648130700000|2022-03-24 14:05:00|34524.5|34522.1|34537|34534.6|34544|34541.6|34519|34516.6|1663
1648131000000|2022-03-24 14:10:00|34537.5|34535.1|34540.5|34538.1|34553|34550.6|34513|34510.6|1567
1648131300000|2022-03-24 14:15:00|34541|34538.6|34520|34517.6|34555|34552.6|34503|34500.6|1655
1648131600000|2022-03-24 14:20:00|34519.5|34517.1|34508.5|34506.1|34533.5|34531.1|34506|34503.6|1115
1648131900000|2022-03-24 14:25:00|34509|34506.6|34493|34490.6|34513|34510.6|34482.5|34480.1|1389
1648132200000|2022-03-24 14:30:00|34490.5|34488.1|34550.5|34548.1|34556.5|34554.1|34487|34484.6|1757
1648132500000|2022-03-24 14:35:00|34550|34547.6|34524.5|34522.1|34558|34555.6|34516|34513.6|1455
1648132800000|2022-03-24 14:40:00|34525|34522.6|34536|34533.6|34537|34534.6|34504.5|34502.1|1067
1648133100000|2022-03-24 14:45:00|34536.5|34534.1|34544|34541.6|34556|34553.6|34533.5|34531.1|1111
1648133400000|2022-03-24 14:50:00|34543.5|34541.1|34527.5|34525.1|34551|34548.6|34518.5|34516.1|1075
1648133700000|2022-03-24 14:55:00|34528|34525.6|34518|34515.6|34535.5|34533.1|34507|34504.6|872
1648134000000|2022-03-24 15:00:00|34517.5|34515.1|34541.5|34539.1|34611.5|34609.1|34514.5|34512.1|3544
1648134300000|2022-03-24 15:05:00|34542|34539.6|34537.5|34535.1|34575|34572.6|34525|34522.6|1581
1648134600000|2022-03-24 15:10:00|34537.3|34534.9|34557.8|34555.4|34571.3|34568.9|34530.3|34527.9|1045
1648134900000|2022-03-24 15:15:00|34558.3|34555.9|34570.8|34568.4|34570.8|34568.4|34547.8|34545.4|788
1648135200000|2022-03-24 15:20:00|34570.3|34567.9|34562.8|34560.4|34576.3|34573.9|34550.3|34547.9|1147
1648135500000|2022-03-24 15:25:00|34563.3|34560.9|34594.8|34592.4|34602.3|34599.9|34554.8|34552.4|1639
1648135800000|2022-03-24 15:30:00|34595.3|34592.9|34581.8|34579.4|34604.8|34602.4|34579.8|34577.4|1221
1648136100000|2022-03-24 15:35:00|34582.3|34579.9|34592.3|34589.9|34597.8|34595.4|34578.3|34575.9|596
1648136400000|2022-03-24 15:40:00|34592.8|34590.4|34623.8|34621.4|34634.8|34632.4|34590.8|34588.4|1726
1648136700000|2022-03-24 15:45:00|34623.3|34620.9|34624.8|34622.4|34633.3|34630.9|34612.8|34610.4|1470
1648137000000|2022-03-24 15:50:00|34625.3|34622.9|34622.3|34619.9|34628.3|34625.9|34612.8|34610.4|930
1648137300000|2022-03-24 15:55:00|34622.8|34620.4|34619.3|34616.9|34634.8|34632.4|34614.3|34611.9|661
1648137600000|2022-03-24 16:00:00|34618.8|34616.4|34595.8|34593.4|34641.8|34639.4|34594.3|34591.9|1441
1648137900000|2022-03-24 16:05:00|34594.8|34592.4|34581.8|34579.4|34596.3|34593.9|34574.3|34571.9|847
1648138200000|2022-03-24 16:10:00|34582.3|34579.9|34580.8|34578.4|34588.3|34585.9|34575.3|34572.9|513
1648138500000|2022-03-24 16:15:00|34581.3|34578.9|34573.3|34570.9|34587.3|34584.9|34569.3|34566.9|467
1648138800000|2022-03-24 16:20:00|34572.8|34570.4|34559.8|34557.4|34581.3|34578.9|34559.8|34557.4|466
1648139100000|2022-03-24 16:25:00|34560.3|34557.9|34535.3|34532.9|34569.8|34567.4|34521.3|34518.9|1066
1648139400000|2022-03-24 16:30:00|34535.8|34533.4|34518.3|34515.9|34543.8|34541.4|34509.8|34507.4|800
1648139700000|2022-03-24 16:35:00|34518.8|34516.4|34551.8|34549.4|34557.8|34555.4|34511.3|34508.9|808
1648140000000|2022-03-24 16:40:00|34551.3|34548.9|34549.8|34547.4|34556.8|34554.4|34538.8|34536.4|449
1648140300000|2022-03-24 16:45:00|34549.3|34546.9|34536.3|34533.9|34549.3|34546.9|34529.3|34526.9|383
1648140600000|2022-03-24 16:50:00|34535.8|34533.4|34549.8|34547.4|34559.3|34556.9|34533.3|34530.9|436
1648140900000|2022-03-24 16:55:00|34550.3|34547.9|34554.8|34552.4|34561.3|34558.9|34544.8|34542.4|431
1648141200000|2022-03-24 17:00:00|34554.3|34551.9|34547.8|34545.4|34578.3|34575.9|34543.3|34540.9|1006
1648141500000|2022-03-24 17:05:00|34548.3|34545.9|34546.3|34543.9|34568.3|34565.9|34539.3|34536.9|785
1648141800000|2022-03-24 17:10:00|34547.3|34544.9|34564.8|34562.4|34572.3|34569.9|34543.8|34541.4|483
1648142100000|2022-03-24 17:15:00|34564.3|34561.9|34584.8|34582.4|34584.8|34582.4|34560.3|34557.9|436
1648142400000|2022-03-24 17:20:00|34584.3|34581.9|34586.3|34583.9|34592.3|34589.9|34573.8|34571.4|517
1648142700000|2022-03-24 17:25:00|34585.3|34582.9|34594.8|34592.4|34607.3|34604.9|34583.3|34580.9|699
1648143000000|2022-03-24 17:30:00|34594.3|34591.9|34583.8|34581.4|34600.8|34598.4|34574.3|34571.9|574
1648143300000|2022-03-24 17:35:00|34584.3|34581.9|34584.3|34581.9|34597.8|34595.4|34579.3|34576.9|390
1648143600000|2022-03-24 17:40:00|34583.4|34581|34592.4|34590|34602.4|34600|34578.4|34576|504
1648143900000|2022-03-24 17:45:00|34592.9|34590.5|34611.9|34609.5|34619.9|34617.5|34590.4|34588|576
1648144200000|2022-03-24 17:50:00|34611.4|34609|34606.9|34604.5|34620.4|34618|34604.9|34602.5|436
1648144500000|2022-03-24 17:55:00|34606.4|34604|34606.4|34604|34615.9|34613.5|34603.9|34601.5|358
1648144800000|2022-03-24 18:00:00|34606.9|34604.5|34635.9|34633.5|34641.4|34639|34599.9|34597.5|940
1648145100000|2022-03-24 18:05:00|34636.4|34634|34619.9|34617.5|34636.4|34634|34614.4|34612|568
1648145400000|2022-03-24 18:10:00|34619.4|34617|34617.9|34615.5|34625.9|34623.5|34592.4|34590|620
1648145700000|2022-03-24 18:15:00|34618.4|34616|34612.9|34610.5|34628.4|34626|34608.4|34606|326
1648146000000|2022-03-24 18:20:00|34612.4|34610|34605.9|34603.5|34613.4|34611|34591.4|34589|509
1648146300000|2022-03-24 18:25:00|34605.4|34603|34602.9|34600.5|34613.4|34611|34590.4|34588|457
1648146600000|2022-03-24 18:30:00|34602.4|34600|34589.9|34587.5|34613.4|34611|34583.9|34581.5|623
1648146900000|2022-03-24 18:35:00|34590.4|34588|34606.4|34604|34607.9|34605.5|34579.9|34577.5|543
1648147200000|2022-03-24 18:40:00|34606.9|34604.5|34599.9|34597.5|34610.9|34608.5|34596.9|34594.5|437
1648147500000|2022-03-24 18:45:00|34600.4|34598|34580.4|34578|34600.4|34598|34561.9|34559.5|825
1648147800000|2022-03-24 18:50:00|34579.9|34577.5|34605.9|34603.5|34616.9|34614.5|34578.9|34576.5|683
1648148100000|2022-03-24 18:55:00|34605.4|34603|34603.4|34601|34613.4|34611|34595.4|34593|448
1648148400000|2022-03-24 19:00:00|34601.9|34599.5|34586.9|34584.5|34607.9|34605.5|34574.4|34572|589
1648148700000|2022-03-24 19:05:00|34586.4|34584|34626.9|34624.5|34634.9|34632.5|34583.4|34581|787
1648149000000|2022-03-24 19:10:00|34626.4|34624|34632.9|34630.5|34634.4|34632|34622.9|34620.5|470
1648149300000|2022-03-24 19:15:00|34632.4|34630|34647.9|34645.5|34647.9|34645.5|34625.4|34623|636
1648149600000|2022-03-24 19:20:00|34648.4|34646|34678.4|34676|34680.9|34678.5|34647.9|34645.5|1058
1648149900000|2022-03-24 19:25:00|34677.9|34675.5|34688.9|34686.5|34699.4|34697|34677.9|34675.5|1373
1648150200000|2022-03-24 19:30:00|34689.4|34687|34668.9|34666.5|34696.4|34694|34659.4|34657|1117
1648150500000|2022-03-24 19:35:00|34668.4|34666|34653.9|34651.5|34676.9|34674.5|34648.9|34646.5|882
1648150800000|2022-03-24 19:40:00|34652.9|34650.5|34662.4|34660|34664.4|34662|34634.4|34632|925
1648151100000|2022-03-24 19:45:00|34661.9|34659.5|34673.9|34671.5|34678.4|34676|34658.9|34656.5|869
1648151400000|2022-03-24 19:50:00|34673.4|34671|34692.9|34690.5|34714.4|34712|34673.4|34671|2167
1648151700000|2022-03-24 19:55:00|34692.4|34690|34713.4|34711|34717.9|34715.5|34680.4|34678|1950
1648152000000|2022-03-24 20:00:00|34714.6|34709.8|34729.6|34724.8|34737.6|34732.8|34712.6|34707.8|1124
1648152300000|2022-03-24 20:05:00|34730.1|34725.3|34722.6|34717.8|34734.1|34729.3|34720.1|34715.3|277
1648152600000|2022-03-24 20:10:00|34723.1|34718.3|34725.1|34720.3|34730.6|34725.8|34709.6|34704.8|563
1648152900000|2022-03-24 20:15:00|34725.6|34720.8|34731.1|34726.3|34734.1|34729.3|34725.6|34720.8|160
1648153200000|2022-03-24 20:20:00|34733.1|34728.3|34752.1|34747.3|34756.1|34751.3|34732.6|34727.8|360
1648153500000|2022-03-24 20:25:00|34751.1|34746.3|34758.1|34753.3|34758.1|34753.3|34749.1|34744.3|119
1648153800000|2022-03-24 20:30:00|34757.6|34752.8|34755.1|34750.3|34764.1|34759.3|34754.6|34749.8|228
1648154100000|2022-03-24 20:35:00|34754.6|34749.8|34752.1|34747.3|34758.6|34753.8|34751.1|34746.3|164
1648154400000|2022-03-24 20:40:00|34751.6|34746.8|34751.1|34746.3|34756.1|34751.3|34749.6|34744.8|201
1648154700000|2022-03-24 20:45:00|34750.6|34745.8|34752.1|34747.3|34756.1|34751.3|34750.6|34745.8|157
1648155000000|2022-03-24 20:50:00|34751.6|34746.8|34752.6|34747.8|34754.1|34749.3|34749.6|34744.8|113
1648155300000|2022-03-24 20:55:00|34752.1|34747.3|34747.7|34737.9|34753.6|34748.8|34743.1|34736.8|208
1648155600000|2022-03-24 21:00:00|34747.4|34737.6|34743.9|34734.1|34747.4|34737.6|34743.8|34734|0
1648155900000|2022-03-24 21:05:00|34744.5|34734.7|34744.9|34735.1|34745.6|34735.8|34743.9|34734.1|0
1648156200000|2022-03-24 21:10:00|34745|34735.2|34743.8|34734|34745|34735.2|34741.6|34731.8|0
1648156500000|2022-03-24 21:15:00|34743.5|34733.7|34743.4|34733.6|34743.8|34734|34743.1|34733.3|0
1648156800000|2022-03-24 21:20:00|34744.3|34734.5|34743.8|34734|34745.5|34735.7|34742.7|34732.9|0
1648157100000|2022-03-24 21:25:00|34744.1|34734.3|34744.2|34734.4|34745.7|34735.9|34743.9|34734.1|0
1648157400000|2022-03-24 21:30:00|34744.1|34734.3|34741.8|34732|34744.3|34734.5|34741.8|34732|0
1648157700000|2022-03-24 21:35:00|34741.7|34731.9|34740.4|34730.6|34742.1|34732.3|34740.4|34730.6|0
1648158000000|2022-03-24 21:40:00|34737.7|34727.9|34737.8|34728|34738|34728.2|34737.7|34727.9|0
1648158300000|2022-03-24 21:45:00|34737.7|34727.9|34737.4|34727.6|34737.7|34727.9|34736.8|34727|0
1648158600000|2022-03-24 21:50:00|34737.6|34727.8|34743.1|34733.3|34744.9|34735.1|34737.5|34727.7|0
1648158900000|2022-03-24 21:55:00|34741.1|34731.3|34740.7|34730.9|34743.2|34733.4|34739.9|34730.1|0
1648159200000|2022-03-24 22:00:00|34743.3|34733.5|34751.1|34746.3|34765.6|34760.8|34736.6|34731.8|355
1648159500000|2022-03-24 22:05:00|34752.1|34747.3|34737.1|34732.3|34752.6|34747.8|34733.6|34728.8|74
1648159800000|2022-03-24 22:10:00|34736.6|34731.8|34734.1|34729.3|34739.6|34734.8|34731.1|34726.3|76
1648160100000|2022-03-24 22:15:00|34734.6|34729.8|34730.6|34725.8|34737.1|34732.3|34726.6|34721.8|81
1648160400000|2022-03-24 22:20:00|34731.1|34726.3|34731.1|34726.3|34735.6|34730.8|34729.6|34724.8|47
1648160700000|2022-03-24 22:25:00|34731.6|34726.8|34731.1|34726.3|34744.6|34739.8|34731.1|34726.3|76
1648161000000|2022-03-24 22:30:00|34730.6|34725.8|34727.1|34722.3|34734.6|34729.8|34726.6|34721.8|103
1648161300000|2022-03-24 22:35:00|34727.6|34722.8|34726.1|34721.3|34733.1|34728.3|34724.6|34719.8|64
1648161600000|2022-03-24 22:40:00|34727.1|34722.3|34727.6|34722.8|34729.1|34724.3|34725.1|34720.3|48
1648161900000|2022-03-24 22:45:00|34727.1|34722.3|34732.6|34727.8|34733.6|34728.8|34725.6|34720.8|20
1648162200000|2022-03-24 22:50:00|34732.1|34727.3|34731.1|34726.3|34734.6|34729.8|34729.6|34724.8|30
1648162500000|2022-03-24 22:55:00|34730.6|34725.8|34721.6|34716.8|34730.6|34725.8|34720.1|34715.3|65
1648162800000|2022-03-24 23:00:00|34720.1|34715.3|34718.6|34713.8|34724.6|34719.8|34718.6|34713.8|158
1648163100000|2022-03-24 23:05:00|34718.1|34713.3|34719.6|34714.8|34723.1|34718.3|34718.1|34713.3|31
1648163400000|2022-03-24 23:10:00|34720.1|34715.3|34712.1|34707.3|34720.1|34715.3|34707.6|34702.8|125
1648163700000|2022-03-24 23:15:00|34713.1|34708.3|34721.1|34716.3|34724.6|34719.8|34712.6|34707.8|104
1648164000000|2022-03-24 23:20:00|34721.6|34716.8|34732.6|34727.8|34732.6|34727.8|34717.6|34712.8|68
1648164300000|2022-03-24 23:25:00|34732.1|34727.3|34725.6|34720.8|34738.6|34733.8|34725.1|34720.3|97
1648164600000|2022-03-24 23:30:00|34726.1|34721.3|34723.6|34718.8|34729.6|34724.8|34720.6|34715.8|104
1648164900000|2022-03-24 23:35:00|34722.6|34717.8|34714.6|34709.8|34728.1|34723.3|34710.6|34705.8|86
1648165200000|2022-03-24 23:40:00|34714.1|34709.3|34718.6|34713.8|34719.6|34714.8|34709.1|34704.3|72
1648165500000|2022-03-24 23:45:00|34718.1|34713.3|34715.1|34710.3|34724.6|34719.8|34714.1|34709.3|133
1648165800000|2022-03-24 23:50:00|34714.6|34709.8|34714.6|34709.8|34720.1|34715.3|34711.6|34706.8|90
1648166100000|2022-03-24 23:55:00|34714.1|34709.3|34710.1|34705.3|34718.1|34713.3|34709.1|34704.3|108
1648166400000|2022-03-25 00:00:00|34712.1|34707.3|34694.1|34689.3|34715.1|34710.3|34692.6|34687.8|241
1648166700000|2022-03-25 00:05:00|34694.6|34689.8|34688.6|34683.8|34696.6|34691.8|34686.6|34681.8|119
1648167000000|2022-03-25 00:10:00|34688.1|34683.3|34679.6|34674.8|34691.1|34686.3|34676.1|34671.3|141
1648167300000|2022-03-25 00:15:00|34680.1|34675.3|34679.1|34674.3|34682.6|34677.8|34664.6|34659.8|170
1648167600000|2022-03-25 00:20:00|34679.6|34674.8|34676.6|34671.8|34685.6|34680.8|34674.6|34669.8|66
1648167900000|2022-03-25 00:25:00|34677.1|34672.3|34683.6|34678.8|34684.6|34679.8|34675.1|34670.3|71
1648168200000|2022-03-25 00:30:00|34684.1|34679.3|34689.1|34684.3|34693.6|34688.8|34682.6|34677.8|84
1648168500000|2022-03-25 00:35:00|34689.6|34684.8|34691.1|34686.3|34695.6|34690.8|34684.6|34679.8|56
1648168800000|2022-03-25 00:40:00|34691.6|34686.8|34689.6|34684.8|34695.1|34690.3|34686.6|34681.8|56
1648169100000|2022-03-25 00:45:00|34690.6|34685.8|34691.6|34686.8|34695.6|34690.8|34688.6|34683.8|33
1648169400000|2022-03-25 00:50:00|34691.1|34686.3|34686.1|34681.3|34693.1|34688.3|34680.6|34675.8|56
1648169700000|2022-03-25 00:55:00|34685.6|34680.8|34685.1|34680.3|34692.6|34687.8|34683.6|34678.8|64
1648170000000|2022-03-25 01:00:00|34684.6|34679.8|34688.1|34683.3|34692.6|34687.8|34678.6|34673.8|89
1648170300000|2022-03-25 01:05:00|34688.6|34683.8|34697.6|34692.8|34698.6|34693.8|34686.1|34681.3|48
1648170600000|2022-03-25 01:10:00|34696.6|34691.8|34702.1|34697.3|34703.1|34698.3|34694.6|34689.8|147
1648170900000|2022-03-25 01:15:00|34702.6|34697.8|34698.1|34693.3|34703.6|34698.8|34695.1|34690.3|80
1648171200000|2022-03-25 01:20:00|34699.1|34694.3|34691.1|34686.3|34699.1|34694.3|34682.1|34677.3|133
1648171500000|2022-03-25 01:25:00|34690.6|34685.8|34702.1|34697.3|34703.1|34698.3|34687.6|34682.8|121
1648171800000|2022-03-25 01:30:00|34702.6|34697.8|34695.6|34690.8|34703.1|34698.3|34689.1|34684.3|115
1648172100000|2022-03-25 01:35:00|34696.1|34691.3|34697.6|34692.8|34701.1|34696.3|34690.6|34685.8|65
1648172400000|2022-03-25 01:40:00|34696.6|34691.8|34705.6|34700.8|34707.1|34702.3|34694.1|34689.3|45
1648172700000|2022-03-25 01:45:00|34705.1|34700.3|34708.6|34703.8|34709.1|34704.3|34705.1|34700.3|54
1648173000000|2022-03-25 01:50:00|34708.1|34703.3|34796.6|34791.8|34800.6|34795.8|34708.1|34703.3|936
1648173300000|2022-03-25 01:55:00|34796.1|34791.3|34783.1|34778.3|34804.1|34799.3|34777.1|34772.3|474
1648173600000|2022-03-25 02:00:00|34783.6|34778.8|34770.6|34765.8|34784.1|34779.3|34770.6|34765.8|110
1648173900000|2022-03-25 02:05:00|34771.1|34766.3|34779.1|34774.3|34780.6|34775.8|34769.6|34764.8|83
1648174200000|2022-03-25 02:10:00|34778.6|34773.8|34764.6|34759.8|34778.6|34773.8|34761.1|34756.3|69
1648174500000|2022-03-25 02:15:00|34764.1|34759.3|34770.6|34765.8|34775.6|34770.8|34763.1|34758.3|61
1648174800000|2022-03-25 02:20:00|34771.1|34766.3|34757.6|34752.8|34771.1|34766.3|34756.6|34751.8|99
1648175100000|2022-03-25 02:25:00|34757.1|34752.3|34748.6|34743.8|34759.1|34754.3|34746.1|34741.3|115
1648175400000|2022-03-25 02:30:00|34750.6|34745.8|34744.1|34739.3|34750.6|34745.8|34735.1|34730.3|106
1648175700000|2022-03-25 02:35:00|34745.1|34740.3|34760.1|34755.3|34766.6|34761.8|34740.6|34735.8|137
1648176000000|2022-03-25 02:40:00|34760.6|34755.8|34751.1|34746.3|34763.1|34758.3|34746.6|34741.8|58
1648176300000|2022-03-25 02:45:00|34751.6|34746.8|34750.1|34745.3|34756.1|34751.3|34746.6|34741.8|35
1648176600000|2022-03-25 02:50:00|34749.6|34744.8|34750.6|34745.8|34756.6|34751.8|34746.1|34741.3|79
1648176900000|2022-03-25 02:55:00|34750.1|34745.3|34758.1|34753.3|34759.6|34754.8|34746.6|34741.8|81
1648177200000|2022-03-25 03:00:00|34757.6|34752.8|34761.6|34756.8|34762.6|34757.8|34753.6|34748.8|74
1648177500000|2022-03-25 03:05:00|34761.1|34756.3|34757.6|34752.8|34770.6|34765.8|34757.1|34752.3|72
1648177800000|2022-03-25 03:10:00|34757.1|34752.3|34747.6|34742.8|34757.1|34752.3|34741.6|34736.8|105
1648178100000|2022-03-25 03:15:00|34746.6|34741.8|34740.6|34735.8|34749.6|34744.8|34740.1|34735.3|37
1648178400000|2022-03-25 03:20:00|34739.6|34734.8|34735.6|34730.8|34740.6|34735.8|34728.1|34723.3|98
1648178700000|2022-03-25 03:25:00|34735.1|34730.3|34731.6|34726.8|34742.6|34737.8|34730.1|34725.3|81
1648179000000|2022-03-25 03:30:00|34732.6|34727.8|34740.6|34735.8|34743.6|34738.8|34732.1|34727.3|53
1648179300000|2022-03-25 03:35:00|34739.6|34734.8|34732.6|34727.8|34743.6|34738.8|34731.1|34726.3|52
1648179600000|2022-03-25 03:40:00|34733.1|34728.3|34719.6|34714.8|34733.1|34728.3|34717.1|34712.3|106
1648179900000|2022-03-25 03:45:00|34719.1|34714.3|34718.1|34713.3|34725.1|34720.3|34714.1|34709.3|90
1648180200000|2022-03-25 03:50:00|34718.6|34713.8|34724.6|34719.8|34725.6|34720.8|34718.1|34713.3|58
1648180500000|2022-03-25 03:55:00|34724.1|34719.3|34733.1|34728.3|34733.1|34728.3|34722.1|34717.3|34
1648180800000|2022-03-25 04:00:00|34732.1|34727.3|34736.6|34731.8|34736.6|34731.8|34727.1|34722.3|38
1648181100000|2022-03-25 04:05:00|34735.6|34730.8|34735.6|34730.8|34737.1|34732.3|34731.6|34726.8|43
1648181400000|2022-03-25 04:10:00|34735.1|34730.3|34744.6|34739.8|34750.1|34745.3|34734.6|34729.8|106
1648181700000|2022-03-25 04:15:00|34744.1|34739.3|34745.6|34740.8|34748.6|34743.8|34740.1|34735.3|68
1648182000000|2022-03-25 04:20:00|34745.1|34740.3|34746.6|34741.8|34748.1|34743.3|34743.6|34738.8|28
1648182300000|2022-03-25 04:25:00|34746.1|34741.3|34754.1|34749.3|34754.6|34749.8|34746.1|34741.3|45
1648182600000|2022-03-25 04:30:00|34753.6|34748.8|34753.1|34748.3|34761.6|34756.8|34749.1|34744.3|99
1648182900000|2022-03-25 04:35:00|34752.6|34747.8|34754.6|34749.8|34758.1|34753.3|34751.6|34746.8|45
1648183200000|2022-03-25 04:40:00|34754.1|34749.3|34761.6|34756.8|34766.1|34761.3|34754.1|34749.3|41
1648183500000|2022-03-25 04:45:00|34761.1|34756.3|34766.6|34761.8|34769.1|34764.3|34758.6|34753.8|34
1648183800000|2022-03-25 04:50:00|34766.1|34761.3|34766.1|34761.3|34772.1|34767.3|34762.1|34757.3|64
1648184100000|2022-03-25 04:55:00|34766.6|34761.8|34798.1|34793.3|34816.1|34811.3|34764.1|34759.3|665
1648184400000|2022-03-25 05:00:00|34799.1|34794.3|34785.6|34780.8|34799.1|34794.3|34783.1|34778.3|199
1648184700000|2022-03-25 05:05:00|34785.1|34780.3|34775.6|34770.8|34789.1|34784.3|34774.6|34769.8|129
1648185000000|2022-03-25 05:10:00|34776.1|34771.3|34778.6|34773.8|34781.6|34776.8|34770.6|34765.8|97
1648185300000|2022-03-25 05:15:00|34778.1|34773.3|34766.1|34761.3|34779.6|34774.8|34763.6|34758.8|137
1648185600000|2022-03-25 05:20:00|34767.1|34762.3|34770.1|34765.3|34777.1|34772.3|34765.6|34760.8|56
1648185900000|2022-03-25 05:25:00|34770.6|34765.8|34765.6|34760.8|34784.6|34779.8|34759.1|34754.3|214
1648186200000|2022-03-25 05:30:00|34765.1|34760.3|34754.6|34749.8|34765.6|34760.8|34747.1|34742.3|171
1648186500000|2022-03-25 05:35:00|34754.1|34749.3|34754.6|34749.8|34755.1|34750.3|34746.6|34741.8|34
1648186800000|2022-03-25 05:40:00|34754.1|34749.3|34746.1|34741.3|34755.6|34750.8|34740.6|34735.8|47
1648187100000|2022-03-25 05:45:00|34746.6|34741.8|34759.6|34754.8|34762.6|34757.8|34745.1|34740.3|75
1648187400000|2022-03-25 05:50:00|34760.1|34755.3|34756.6|34751.8|34760.6|34755.8|34745.6|34740.8|76
1648187700000|2022-03-25 05:55:00|34756.1|34751.3|34756.6|34751.8|34767.6|34762.8|34751.6|34746.8|85
1648188000000|2022-03-25 06:00:00|34756|34752.4|34759|34755.4|34768|34764.4|34753.5|34749.9|79
1648188300000|2022-03-25 06:05:00|34758.5|34754.9|34755|34751.4|34766|34762.4|34752.5|34748.9|45
1648188600000|2022-03-25 06:10:00|34754.5|34750.9|34767|34763.4|34773|34769.4|34754.5|34750.9|37
1648188900000|2022-03-25 06:15:00|34767.5|34763.9|34769|34765.4|34773.5|34769.9|34767.5|34763.9|36
1648189200000|2022-03-25 06:20:00|34770.5|34766.9|34774|34770.4|34775.5|34771.9|34767.5|34763.9|35
1648189500000|2022-03-25 06:25:00|34773.5|34769.9|34766.5|34762.9|34774.5|34770.9|34762.5|34758.9|39
1648189800000|2022-03-25 06:30:00|34767|34763.4|34767|34763.4|34770|34766.4|34762.5|34758.9|48
1648190100000|2022-03-25 06:35:00|34767.5|34763.9|34757|34753.4|34768.5|34764.9|34756|34752.4|67
1648190400000|2022-03-25 06:40:00|34759.5|34755.9|34756|34752.4|34762.5|34758.9|34751|34747.4|62
1648190700000|2022-03-25 06:45:00|34752|34748.4|34758|34754.4|34759|34755.4|34750|34746.4|37
1648191000000|2022-03-25 06:50:00|34758.5|34754.9|34767|34763.4|34768.5|34764.9|34756.5|34752.9|62
1648191300000|2022-03-25 06:55:00|34766.5|34762.9|34780|34776.4|34781.5|34777.9|34759|34755.4|184
1648191600000|2022-03-25 07:00:00|34780.5|34776.9|34764|34760.4|34781|34777.4|34757|34753.4|167
1648191900000|2022-03-25 07:05:00|34763.5|34759.9|34743|34739.4|34764.5|34760.9|34742|34738.4|146
1648192200000|2022-03-25 07:10:00|34742.5|34738.9|34761|34757.4|34761|34757.4|34742|34738.4|79
1648192500000|2022-03-25 07:15:00|34761.5|34757.9|34741|34737.4|34764|34760.4|34736|34732.4|92
1648192800000|2022-03-25 07:20:00|34741.5|34737.9|34735.5|34731.9|34743|34739.4|34723|34719.4|148
1648193100000|2022-03-25 07:25:00|34733.5|34729.9|34727|34723.4|34737.5|34733.9|34724|34720.4|95
1648193400000|2022-03-25 07:30:00|34727.5|34723.9|34738|34734.4|34739.5|34735.9|34726|34722.4|131
1648193700000|2022-03-25 07:35:00|34738.5|34734.9|34736|34732.4|34744|34740.4|34726.5|34722.9|78
1648194000000|2022-03-25 07:40:00|34736.5|34732.9|34730.5|34726.9|34740.5|34736.9|34729|34725.4|52
1648194300000|2022-03-25 07:45:00|34730|34726.4|34732|34728.4|34740|34736.4|34728|34724.4|63
1648194600000|2022-03-25 07:50:00|34732.5|34728.9|34743|34739.4|34746|34742.4|34730.5|34726.9|77
1648194900000|2022-03-25 07:55:00|34743.5|34739.9|34757|34753.4|34758|34754.4|34739|34735.4|168
1648195200000|2022-03-25 08:00:00|34758.5|34754.9|34746.5|34742.9|34773|34769.4|34743.5|34739.9|591
1648195500000|2022-03-25 08:05:00|34745.5|34741.9|34703.5|34699.9|34745.5|34741.9|34695|34691.4|457
1648195800000|2022-03-25 08:10:00|34704|34700.4|34674.5|34670.9|34704|34700.4|34666.5|34662.9|696
1648196100000|2022-03-25 08:15:00|34674|34670.4|34662.5|34658.9|34680|34676.4|34661.5|34657.9|399
1648196400000|2022-03-25 08:20:00|34663|34659.4|34675.5|34671.9|34683|34679.4|34658.5|34654.9|232
1648196700000|2022-03-25 08:25:00|34676|34672.4|34680.5|34676.9|34685.5|34681.9|34673|34669.4|88
1648197000000|2022-03-25 08:30:00|34680|34676.4|34681|34677.4|34687.5|34683.9|34671|34667.4|155
1648197300000|2022-03-25 08:35:00|34681.5|34677.9|34685.5|34681.9|34690|34686.4|34677.5|34673.9|95
1648197600000|2022-03-25 08:40:00|34686|34682.4|34696.5|34692.9|34699|34695.4|34676|34672.4|121
1648197900000|2022-03-25 08:45:00|34696|34692.4|34690|34686.4|34699|34695.4|34687.5|34683.9|121
1648198200000|2022-03-25 08:50:00|34690.5|34686.9|34701.5|34697.9|34705.5|34701.9|34690.5|34686.9|188
1648198500000|2022-03-25 08:55:00|34702|34698.4|34705.5|34701.9|34711.5|34707.9|34696.5|34692.9|160
1648198800000|2022-03-25 09:00:00|34706|34702.4|34693|34689.4|34747.5|34743.9|34667|34663.4|946
1648199100000|2022-03-25 09:05:00|34693.5|34689.9|34671.5|34667.9|34693.5|34689.9|34668.5|34664.9|280
1648199400000|2022-03-25 09:10:00|34672|34668.4|34682|34678.4|34683|34679.4|34666|34662.4|270
1648199700000|2022-03-25 09:15:00|34681|34677.4|34702|34698.4|34702.5|34698.9|34680|34676.4|243
1648200000000|2022-03-25 09:20:00|34701.5|34697.9|34702|34698.4|34707|34703.4|34695|34691.4|222
1648200300000|2022-03-25 09:25:00|34701.5|34697.9|34694.5|34690.9|34704|34700.4|34688.5|34684.9|301
1648200600000|2022-03-25 09:30:00|34695|34691.4|34676|34672.4|34699.5|34695.9|34674|34670.4|347
1648200900000|2022-03-25 09:35:00|34676.5|34672.9|34700|34696.4|34700.5|34696.9|34673|34669.4|184
1648201200000|2022-03-25 09:40:00|34700.5|34696.9|34705.5|34701.9|34707.5|34703.9|34695.5|34691.9|102
1648201500000|2022-03-25 09:45:00|34705|34701.4|34720|34716.4|34727|34723.4|34703|34699.4|196
1648201800000|2022-03-25 09:50:00|34719.5|34715.9|34733.5|34729.9|34737|34733.4|34717|34713.4|227
1648202100000|2022-03-25 09:55:00|34735|34731.4|34737|34733.4|34741|34737.4|34730|34726.4|224
1648202400000|2022-03-25 10:00:00|34737.5|34733.9|34722|34718.4|34742|34738.4|34720.5|34716.9|280
1648202700000|2022-03-25 10:05:00|34721.5|34717.9|34729|34725.4|34736.5|34732.9|34721.5|34717.9|248
1648203000000|2022-03-25 10:10:00|34728.5|34724.9|34723.5|34719.9|34736.5|34732.9|34722.5|34718.9|246
1648203300000|2022-03-25 10:15:00|34724|34720.4|34731.5|34727.9|34736|34732.4|34723.5|34719.9|194
1648203600000|2022-03-25 10:20:00|34732|34728.4|34730.5|34726.9|34741.5|34737.9|34725.5|34721.9|239
1648203900000|2022-03-25 10:25:00|34730|34726.4|34743|34739.4|34745|34741.4|34727.5|34723.9|162
1648204200000|2022-03-25 10:30:00|34743.5|34739.9|34736.5|34732.9|34745|34741.4|34735|34731.4|182
1648204500000|2022-03-25 10:35:00|34736|34732.4|34736|34732.4|34739|34735.4|34729.5|34725.9|104
1648204800000|2022-03-25 10:40:00|34737.5|34733.9|34737.5|34733.9|34742|34738.4|34732.5|34728.9|108
1648205100000|2022-03-25 10:45:00|34738|34734.4|34731.5|34727.9|34744|34740.4|34729.5|34725.9|111
1648205400000|2022-03-25 10:50:00|34731|34727.4|34748|34744.4|34751|34747.4|34731|34727.4|211
1648205700000|2022-03-25 10:55:00|34748.5|34744.9|34777.5|34773.9|34778|34774.4|34744.5|34740.9|464
1648206000000|2022-03-25 11:00:00|34779|34775.4|34761|34757.4|34779|34775.4|34757.5|34753.9|365
1648206300000|2022-03-25 11:05:00|34761.5|34757.9|34760|34756.4|34766|34762.4|34755.5|34751.9|145
1648206600000|2022-03-25 11:10:00|34760.5|34756.9|34738|34734.4|34766.5|34762.9|34737.5|34733.9|252
1648206900000|2022-03-25 11:15:00|34737.5|34733.9|34743|34739.4|34752|34748.4|34730|34726.4|255
1648207200000|2022-03-25 11:20:00|34742|34738.4|34772|34768.4|34781|34777.4|34741|34737.4|249
1648207500000|2022-03-25 11:25:00|34771.5|34767.9|34817|34813.4|34829|34825.4|34767|34763.4|900
1648207800000|2022-03-25 11:30:00|34816.5|34812.9|34797.5|34793.9|34819|34815.4|34796|34792.4|387
1648208100000|2022-03-25 11:35:00|34797|34793.4|34791|34787.4|34800.5|34796.9|34790|34786.4|209
1648208400000|2022-03-25 11:40:00|34791.5|34787.9|34799.5|34795.9|34799.5|34795.9|34787.5|34783.9|171
1648208700000|2022-03-25 11:45:00|34799|34795.4|34804|34800.4|34808.5|34804.9|34796|34792.4|174
1648209000000|2022-03-25 11:50:00|34804.5|34800.9|34814|34810.4|34814|34810.4|34802.5|34798.9|119
1648209300000|2022-03-25 11:55:00|34813.5|34809.9|34813|34809.4|34824|34820.4|34805|34801.4|370
1648209600000|2022-03-25 12:00:00|34812.5|34808.9|34804|34800.4|34813|34809.4|34801.5|34797.9|315
1648209900000|2022-03-25 12:05:00|34803.5|34799.9|34806.5|34802.9|34813.5|34809.9|34802|34798.4|203
1648210200000|2022-03-25 12:10:00|34807|34803.4|34806|34802.4|34808.5|34804.9|34795.5|34791.9|207
1648210500000|2022-03-25 12:15:00|34805.5|34801.9|34815.5|34811.9|34815.5|34811.9|34800|34796.4|210
1648210800000|2022-03-25 12:20:00|34814.5|34810.9|34810|34806.4|34817|34813.4|34806|34802.4|167
1648211100000|2022-03-25 12:25:00|34810.5|34806.9|34804|34800.4|34811|34807.4|34802.5|34798.9|137
1648211400000|2022-03-25 12:30:00|34804.5|34800.9|34801.5|34797.9|34808|34804.4|34793|34789.4|241
1648211700000|2022-03-25 12:35:00|34800.5|34796.9|34791.5|34787.9|34802.5|34798.9|34791|34787.4|206
1648212000000|2022-03-25 12:40:00|34792|34788.4|34806.5|34802.9|34807|34803.4|34783|34779.4|264
1648212300000|2022-03-25 12:45:00|34807|34803.4|34802|34798.4|34808|34804.4|34799|34795.4|124
1648212600000|2022-03-25 12:50:00|34801|34797.4|34800|34796.4|34805|34801.4|34798.5|34794.9|95
1648212900000|2022-03-25 12:55:00|34800.5|34796.9|34802.5|34798.9|34806.5|34802.9|34797.5|34793.9|160
1648213200000|2022-03-25 13:00:00|34802|34798.4|34787.5|34783.9|34802|34798.4|34783.5|34779.9|343
1648213500000|2022-03-25 13:05:00|34788.5|34784.9|34791|34787.4|34798.5|34794.9|34784|34780.4|233
1648213800000|2022-03-25 13:10:00|34791.5|34787.9|34799.5|34795.9|34804|34800.4|34789|34785.4|450
1648214100000|2022-03-25 13:15:00|34800.5|34796.9|34799.5|34795.9|34804.5|34800.9|34793|34789.4|308
1648214400000|2022-03-25 13:20:00|34801|34797.4|34785.5|34781.9|34801|34797.4|34783.5|34779.9|218
1648214700000|2022-03-25 13:25:00|34785|34781.4|34765.5|34761.9|34787.5|34783.9|34752|34748.4|997
1648215000000|2022-03-25 13:30:00|34764.9|34762.5|34794.4|34792|34799.9|34797.5|34757.4|34755|4199
1648215300000|2022-03-25 13:35:00|34793.9|34791.5|34779.9|34777.5|34823.9|34821.5|34771.4|34769|2552
1648215600000|2022-03-25 13:40:00|34782.9|34780.5|34769.9|34767.5|34788.9|34786.5|34749.4|34747|2042
1648215900000|2022-03-25 13:45:00|34770.4|34768|34807.9|34805.5|34817.4|34815|34750.9|34748.5|1960
1648216200000|2022-03-25 13:50:00|34806.9|34804.5|34812.9|34810.5|34816.4|34814|34793.9|34791.5|1254
1648216500000|2022-03-25 13:55:00|34813.4|34811|34793.9|34791.5|34819.4|34817|34781.9|34779.5|1496
1648216800000|2022-03-25 14:00:00|34794.9|34792.5|34805.9|34803.5|34812.9|34810.5|34786.9|34784.5|1554
1648217100000|2022-03-25 14:05:00|34806.4|34804|34823.9|34821.5|34824.9|34822.5|34789.9|34787.5|1316
1648217400000|2022-03-25 14:10:00|34824.4|34822|34845.9|34843.5|34851.9|34849.5|34819.4|34817|1701
1648217700000|2022-03-25 14:15:00|34846.4|34844|34896.9|34894.5|34904.4|34902|34843.4|34841|1867
1648218000000|2022-03-25 14:20:00|34897.4|34895|34926.9|34924.5|34947.4|34945|34889.9|34887.5|2410
1648218300000|2022-03-25 14:25:00|34927.4|34925|34905.9|34903.5|34932.4|34930|34904.4|34902|1442
1648218600000|2022-03-25 14:30:00|34906.4|34904|34931.4|34929|34932.4|34930|34905.4|34903|1032
1648218900000|2022-03-25 14:35:00|34931.9|34929.5|34923.4|34921|34945.4|34943|34922.4|34920|1257
1648219200000|2022-03-25 14:40:00|34922.9|34920.5|34936.9|34934.5|34946.9|34944.5|34914.9|34912.5|1091
1648219500000|2022-03-25 14:45:00|34936.4|34934|34918.9|34916.5|34938.4|34936|34912.9|34910.5|1029
1648219800000|2022-03-25 14:50:00|34918.4|34916|34908.9|34906.5|34928.4|34926|34900.9|34898.5|1147
1648220100000|2022-03-25 14:55:00|34908.4|34906|34905.4|34903|34928.4|34926|34903.4|34901|952
1648220400000|2022-03-25 15:00:00|34910.9|34908.5|34884.9|34882.5|34916.4|34914|34866.9|34864.5|1609
1648220700000|2022-03-25 15:05:00|34885.4|34883|34814.9|34812.5|34889.4|34887|34810.9|34808.5|1923
1648221000000|2022-03-25 15:10:00|34814.2|34811.8|34750.2|34747.8|34817.7|34815.3|34736.7|34734.3|2877
1648221300000|2022-03-25 15:15:00|34750.7|34748.3|34741.2|34738.8|34769.2|34766.8|34734.7|34732.3|1631
1648221600000|2022-03-25 15:20:00|34741.7|34739.3|34706.7|34704.3|34747.2|34744.8|34706.2|34703.8|1742
1648221900000|2022-03-25 15:25:00|34706.2|34703.8|34668.7|34666.3|34713.7|34711.3|34629.7|34627.3|2992
1648222200000|2022-03-25 15:30:00|34669.2|34666.8|34682.2|34679.8|34692.7|34690.3|34641.7|34639.3|2005
1648222500000|2022-03-25 15:35:00|34682.7|34680.3|34682.2|34679.8|34699.2|34696.8|34669.2|34666.8|1279
1648222800000|2022-03-25 15:40:00|34681.2|34678.8|34723.2|34720.8|34730.2|34727.8|34677.7|34675.3|1544
1648223100000|2022-03-25 15:45:00|34723.7|34721.3|34685.7|34683.3|34726.7|34724.3|34682.2|34679.8|1023
1648223400000|2022-03-25 15:50:00|34685.2|34682.8|34689.2|34686.8|34724.7|34722.3|34681.2|34678.8|1041
1648223700000|2022-03-25 15:55:00|34688.7|34686.3|34684.7|34682.3|34696.7|34694.3|34645.7|34643.3|1234
1648224000000|2022-03-25 16:00:00|34685.2|34682.8|34703.2|34700.8|34707.7|34705.3|34672.7|34670.3|989
1648224300000|2022-03-25 16:05:00|34703.7|34701.3|34725.7|34723.3|34738.7|34736.3|34703.2|34700.8|1199
1648224600000|2022-03-25 16:10:00|34725.2|34722.8|34729.7|34727.3|34739.2|34736.8|34717.7|34715.3|991
1648224900000|2022-03-25 16:15:00|34730.2|34727.8|34734.2|34731.8|34738.7|34736.3|34704.2|34701.8|839
1648225200000|2022-03-25 16:20:00|34734.7|34732.3|34727.7|34725.3|34745.7|34743.3|34716.2|34713.8|586
1648225500000|2022-03-25 16:25:00|34728.2|34725.8|34736.7|34734.3|34743.2|34740.8|34706.7|34704.3|767
1648225800000|2022-03-25 16:30:00|34736.2|34733.8|34733.2|34730.8|34739.2|34736.8|34709.7|34707.3|762
1648226100000|2022-03-25 16:35:00|34733.7|34731.3|34675.7|34673.3|34734.2|34731.8|34663.7|34661.3|1099
1648226400000|2022-03-25 16:40:00|34677.2|34674.8|34695.2|34692.8|34698.2|34695.8|34673.2|34670.8|633
1648226700000|2022-03-25 16:45:00|34695.7|34693.3|34713.7|34711.3|34728.7|34726.3|34693.2|34690.8|790
1648227000000|2022-03-25 16:50:00|34714.2|34711.8|34702.2|34699.8|34737.2|34734.8|34685.2|34682.8|743
1648227300000|2022-03-25 16:55:00|34702.7|34700.3|34715.7|34713.3|34721.2|34718.8|34679.2|34676.8|625
1648227600000|2022-03-25 17:00:00|34716.2|34713.8|34714.2|34711.8|34720.2|34717.8|34687.7|34685.3|490
1648227900000|2022-03-25 17:05:00|34714.7|34712.3|34712.2|34709.8|34728.7|34726.3|34696.2|34693.8|525
1648228200000|2022-03-25 17:10:00|34711.7|34709.3|34693.2|34690.8|34711.7|34709.3|34684.2|34681.8|568
1648228500000|2022-03-25 17:15:00|34693.7|34691.3|34743.2|34740.8|34756.7|34754.3|34693.2|34690.8|953
1648228800000|2022-03-25 17:20:00|34743.7|34741.3|34684.2|34681.8|34754.7|34752.3|34681.2|34678.8|1450
1648229100000|2022-03-25 17:25:00|34683.2|34680.8|34698.2|34695.8|34698.7|34696.3|34675.7|34673.3|550
1648229400000|2022-03-25 17:30:00|34698.7|34696.3|34728.2|34725.8|34728.2|34725.8|34698.2|34695.8|476
1648229700000|2022-03-25 17:35:00|34728.7|34726.3|34732.2|34729.8|34735.2|34732.8|34717.7|34715.3|414
1648230000000|2022-03-25 17:40:00|34731|34728.6|34739.5|34737.1|34743.5|34741.1|34703.5|34701.1|556
1648230300000|2022-03-25 17:45:00|34740|34737.6|34740|34737.6|34747.5|34745.1|34726.5|34724.1|495
1648230600000|2022-03-25 17:50:00|34741|34738.6|34748.5|34746.1|34753.5|34751.1|34736.5|34734.1|725
1648230900000|2022-03-25 17:55:00|34748|34745.6|34780|34777.6|34789.5|34787.1|34748|34745.6|1031
1648231200000|2022-03-25 18:00:00|34780.5|34778.1|34793|34790.6|34803|34800.6|34765|34762.6|1177
1648231500000|2022-03-25 18:05:00|34792.5|34790.1|34802|34799.6|34809.5|34807.1|34791|34788.6|760
1648231800000|2022-03-25 18:10:00|34802.5|34800.1|34792.5|34790.1|34809.5|34807.1|34781.5|34779.1|499
1648232100000|2022-03-25 18:15:00|34794|34791.6|34779.5|34777.1|34802.5|34800.1|34778|34775.6|469
1648232400000|2022-03-25 18:20:00|34780|34777.6|34788|34785.6|34794.5|34792.1|34779.5|34777.1|384
1648232700000|2022-03-25 18:25:00|34788.5|34786.1|34793|34790.6|34800|34797.6|34780.5|34778.1|404
1648233000000|2022-03-25 18:30:00|34793.5|34791.1|34797|34794.6|34812|34809.6|34786.5|34784.1|761
1648233300000|2022-03-25 18:35:00|34797.5|34795.1|34788.5|34786.1|34807|34804.6|34784|34781.6|517
1648233600000|2022-03-25 18:40:00|34789|34786.6|34800|34797.6|34800|34797.6|34779.5|34777.1|451
1648233900000|2022-03-25 18:45:00|34800.5|34798.1|34793|34790.6|34808.5|34806.1|34784.5|34782.1|412
1648234200000|2022-03-25 18:50:00|34793.5|34791.1|34808|34805.6|34814.5|34812.1|34792.5|34790.1|536
1648234500000|2022-03-25 18:55:00|34807.5|34805.1|34799|34796.6|34819|34816.6|34793.5|34791.1|689
1648234800000|2022-03-25 19:00:00|34799.5|34797.1|34766.5|34764.1|34803|34800.6|34755.5|34753.1|1004
1648235100000|2022-03-25 19:05:00|34767|34764.6|34746|34743.6|34775.5|34773.1|34735.5|34733.1|983
1648235400000|2022-03-25 19:10:00|34746.5|34744.1|34769|34766.6|34774|34771.6|34746|34743.6|572
1648235700000|2022-03-25 19:15:00|34768.5|34766.1|34739|34736.6|34777.5|34775.1|34732|34729.6|694
1648236000000|2022-03-25 19:20:00|34739.5|34737.1|34718|34715.6|34742|34739.6|34699|34696.6|1057
1648236300000|2022-03-25 19:25:00|34718.5|34716.1|34682|34679.6|34726.5|34724.1|34676.5|34674.1|992
1648236600000|2022-03-25 19:30:00|34682.5|34680.1|34685|34682.6|34702|34699.6|34661|34658.6|804
1648236900000|2022-03-25 19:35:00|34685.5|34683.1|34692|34689.6|34720|34717.6|34678|34675.6|930
1648237200000|2022-03-25 19:40:00|34692.5|34690.1|34735|34732.6|34759.5|34757.1|34692.5|34690.1|1208
1648237500000|2022-03-25 19:45:00|34735.5|34733.1|34775|34772.6|34776|34773.6|34735.5|34733.1|974
1648237800000|2022-03-25 19:50:00|34774|34771.6|34805|34802.6|34811|34808.6|34758|34755.6|1727
1648238100000|2022-03-25 19:55:00|34805.5|34803.1|34864|34861.6|34872.5|34870.1|34797|34794.6|3055
1648238400000|2022-03-25 20:00:00|34865|34862.6|34860.2|34855.4|34870.2|34865.4|34830.2|34825.4|1322
1648238700000|2022-03-25 20:05:00|34859.2|34854.4|34849.2|34844.4|34863.7|34858.9|34848.7|34843.9|400
1648239000000|2022-03-25 20:10:00|34849.7|34844.9|34853.2|34848.4|34856.7|34851.9|34846.7|34841.9|231
1648239300000|2022-03-25 20:15:00|34853.7|34848.9|34851.2|34846.4|34854.2|34849.4|34848.7|34843.9|68
1648239600000|2022-03-25 20:20:00|34851.7|34846.9|34849.2|34844.4|34856.7|34851.9|34848.2|34843.4|90
1648239900000|2022-03-25 20:25:00|34849.7|34844.9|34850.2|34845.4|34854.2|34849.4|34849.7|34844.9|68
1648240200000|2022-03-25 20:30:00|34850.7|34845.9|34851.7|34846.9|34853.2|34848.4|34846.7|34841.9|37
1648240500000|2022-03-25 20:35:00|34852.2|34847.4|34854.2|34849.4|34854.2|34849.4|34849.2|34844.4|60
1648240800000|2022-03-25 20:40:00|34854.7|34849.9|34859.7|34854.9|34861.7|34856.9|34853.7|34848.9|108
1648241100000|2022-03-25 20:45:00|34858.7|34853.9|34861.7|34856.9|34865.2|34860.4|34857.2|34852.4|170
1648241400000|2022-03-25 20:50:00|34862.2|34857.4|34859.7|34854.9|34866.7|34861.9|34859.2|34854.4|98
1648241700000|2022-03-25 20:55:00|34860.2|34855.4|34858.8|34849|34861.7|34856.9|34853.2|34847.9|172
1648418400000|2022-03-27 22:00:00|34823.2|34818.4|34870.2|34865.4|34884.7|34879.9|34819.7|34814.9|528
1648418700000|2022-03-27 22:05:00|34870.7|34865.9|34875.2|34870.4|34876.7|34871.9|34862.2|34857.4|123
1648419000000|2022-03-27 22:10:00|34874.7|34869.9|34863.7|34858.9|34876.7|34871.9|34858.7|34853.9|156
1648419300000|2022-03-27 22:15:00|34864.2|34859.4|34857.7|34852.9|34868.2|34863.4|34853.7|34848.9|84
1648419600000|2022-03-27 22:20:00|34857.2|34852.4|34844.2|34839.4|34858.7|34853.9|34842.7|34837.9|91
1648419900000|2022-03-27 22:25:00|34843.7|34838.9|34838.7|34833.9|34845.7|34840.9|34838.7|34833.9|51
1648420200000|2022-03-27 22:30:00|34839.7|34834.9|34832.7|34827.9|34844.2|34839.4|34826.7|34821.9|136
1648420500000|2022-03-27 22:35:00|34833.2|34828.4|34827.2|34822.4|34839.2|34834.4|34826.2|34821.4|69
1648420800000|2022-03-27 22:40:00|34827.7|34822.9|34822.7|34817.9|34830.7|34825.9|34817.2|34812.4|104
1648421100000|2022-03-27 22:45:00|34823.7|34818.9|34826.2|34821.4|34828.2|34823.4|34812.2|34807.4|88
1648421400000|2022-03-27 22:50:00|34826.7|34821.9|34810.7|34805.9|34827.2|34822.4|34799.7|34794.9|142
1648421700000|2022-03-27 22:55:00|34811.2|34806.4|34810.2|34805.4|34813.7|34808.9|34805.2|34800.4|67
1648422000000|2022-03-27 23:00:00|34810.7|34805.9|34823.2|34818.4|34823.7|34818.9|34808.2|34803.4|131
1648422300000|2022-03-27 23:05:00|34823.7|34818.9|34816.7|34811.9|34831.7|34826.9|34815.2|34810.4|284
1648422600000|2022-03-27 23:10:00|34817.2|34812.4|34820.7|34815.9|34820.7|34815.9|34807.2|34802.4|58
1648422900000|2022-03-27 23:15:00|34820.2|34815.4|34827.7|34822.9|34835.7|34830.9|34817.7|34812.9|117
1648423200000|2022-03-27 23:20:00|34828.2|34823.4|34831.7|34826.9|34836.7|34831.9|34827.2|34822.4|34
1648423500000|2022-03-27 23:25:00|34831.2|34826.4|34824.7|34819.9|34831.2|34826.4|34821.2|34816.4|21
1648423800000|2022-03-27 23:30:00|34825.2|34820.4|34818.7|34813.9|34829.7|34824.9|34811.7|34806.9|80
1648424100000|2022-03-27 23:35:00|34819.2|34814.4|34818.7|34813.9|34823.2|34818.4|34814.2|34809.4|43
1648424400000|2022-03-27 23:40:00|34818.2|34813.4|34822.7|34817.9|34828.2|34823.4|34813.2|34808.4|37
1648424700000|2022-03-27 23:45:00|34822.2|34817.4|34813.7|34808.9|34822.2|34817.4|34812.2|34807.4|50
1648425000000|2022-03-27 23:50:00|34813.2|34808.4|34814.2|34809.4|34817.2|34812.4|34810.7|34805.9|45
1648425300000|2022-03-27 23:55:00|34814.7|34809.9|34796.7|34791.9|34814.7|34809.9|34796.7|34791.9|86
1648425600000|2022-03-28 00:00:00|34796.2|34791.4|34786.2|34781.4|34796.2|34791.4|34782.2|34777.4|178
1648425900000|2022-03-28 00:05:00|34785.7|34780.9|34789.7|34784.9|34794.7|34789.9|34778.2|34773.4|125
1648426200000|2022-03-28 00:10:00|34789.2|34784.4|34781.7|34776.9|34790.7|34785.9|34779.2|34774.4|102
1648426500000|2022-03-28 00:15:00|34782.2|34777.4|34790.2|34785.4|34790.2|34785.4|34778.2|34773.4|86
1648426800000|2022-03-28 00:20:00|34790.7|34785.9|34790.2|34785.4|34793.7|34788.9|34787.7|34782.9|43
1648427100000|2022-03-28 00:25:00|34789.7|34784.9|34796.2|34791.4|34797.2|34792.4|34789.2|34784.4|34
1648427400000|2022-03-28 00:30:00|34796.7|34791.9|34788.7|34783.9|34797.2|34792.4|34786.2|34781.4|68
1648427700000|2022-03-28 00:35:00|34788.2|34783.4|34787.2|34782.4|34790.7|34785.9|34781.2|34776.4|118
1648428000000|2022-03-28 00:40:00|34786.7|34781.9|34792.7|34787.9|34796.2|34791.4|34783.7|34778.9|55
1648428300000|2022-03-28 00:45:00|34793.2|34788.4|34773.2|34768.4|34793.2|34788.4|34771.2|34766.4|123
1648428600000|2022-03-28 00:50:00|34772.7|34767.9|34763.7|34758.9|34775.2|34770.4|34760.7|34755.9|184
1648428900000|2022-03-28 00:55:00|34763.2|34758.4|34759.2|34754.4|34764.2|34759.4|34756.7|34751.9|117
1648429200000|2022-03-28 01:00:00|34758.7|34753.9|34747.2|34742.4|34764.2|34759.4|34736.2|34731.4|174
1648429500000|2022-03-28 01:05:00|34746.7|34741.9|34748.7|34743.9|34755.7|34750.9|34745.2|34740.4|127
1648429800000|2022-03-28 01:10:00|34749.2|34744.4|34755.2|34750.4|34764.2|34759.4|34746.7|34741.9|100
1648430100000|2022-03-28 01:15:00|34754.7|34749.9|34746.7|34741.9|34756.7|34751.9|34744.7|34739.9|65
1648430400000|2022-03-28 01:20:00|34747.7|34742.9|34757.7|34752.9|34757.7|34752.9|34746.7|34741.9|105
1648430700000|2022-03-28 01:25:00|34758.2|34753.4|34755.7|34750.9|34763.2|34758.4|34752.2|34747.4|101
1648431000000|2022-03-28 01:30:00|34755.2|34750.4|34756.7|34751.9|34760.7|34755.9|34746.7|34741.9|122
1648431300000|2022-03-28 01:35:00|34757.2|34752.4|34755.7|34750.9|34759.2|34754.4|34750.2|34745.4|58
1648431600000|2022-03-28 01:40:00|34755.2|34750.4|34749.7|34744.9|34755.7|34750.9|34744.7|34739.9|44
1648431900000|2022-03-28 01:45:00|34749.2|34744.4|34747.7|34742.9|34756.7|34751.9|34747.2|34742.4|33
1648432200000|2022-03-28 01:50:00|34748.2|34743.4|34762.7|34757.9|34764.2|34759.4|34747.7|34742.9|51
1648432500000|2022-03-28 01:55:00|34763.2|34758.4|34759.7|34754.9|34765.7|34760.9|34756.7|34751.9|69
1648432800000|2022-03-28 02:00:00|34760.2|34755.4|34768.2|34763.4|34770.7|34765.9|34759.2|34754.4|349
1648433100000|2022-03-28 02:05:00|34768.7|34763.9|34770.7|34765.9|34770.7|34765.9|34763.2|34758.4|188
1648433400000|2022-03-28 02:10:00|34770.2|34765.4|34768.7|34763.9|34774.7|34769.9|34765.7|34760.9|216
1648433700000|2022-03-28 02:15:00|34769.2|34764.4|34763.2|34758.4|34770.2|34765.4|34758.7|34753.9|78
1648434000000|2022-03-28 02:20:00|34763.7|34758.9|34751.2|34746.4|34763.7|34758.9|34747.7|34742.9|41
1648434300000|2022-03-28 02:25:00|34750.7|34745.9|34741.7|34736.9|34751.2|34746.4|34740.2|34735.4|72
1648434600000|2022-03-28 02:30:00|34742.2|34737.4|34745.7|34740.9|34749.2|34744.4|34738.2|34733.4|70
1648434900000|2022-03-28 02:35:00|34746.2|34741.4|34754.7|34749.9|34754.7|34749.9|34745.7|34740.9|30
1648435200000|2022-03-28 02:40:00|34754.2|34749.4|34772.7|34767.9|34773.7|34768.9|34753.7|34748.9|89
1648435500000|2022-03-28 02:45:00|34772.2|34767.4|34779.2|34774.4|34779.2|34774.4|34770.2|34765.4|207
1648435800000|2022-03-28 02:50:00|34779.7|34774.9|34787.2|34782.4|34791.7|34786.9|34777.2|34772.4|104
1648436100000|2022-03-28 02:55:00|34787.7|34782.9|34780.7|34775.9|34787.7|34782.9|34778.7|34773.9|31
1648436400000|2022-03-28 03:00:00|34781.2|34776.4|34786.2|34781.4|34792.2|34787.4|34781.2|34776.4|68
1648436700000|2022-03-28 03:05:00|34785.7|34780.9|34788.2|34783.4|34792.2|34787.4|34784.2|34779.4|38
1648437000000|2022-03-28 03:10:00|34787.7|34782.9|34787.7|34782.9|34788.2|34783.4|34784.7|34779.9|16
1648437300000|2022-03-28 03:15:00|34787.2|34782.4|34790.2|34785.4|34790.2|34785.4|34784.7|34779.9|22
1648437600000|2022-03-28 03:20:00|34789.7|34784.9|34779.2|34774.4|34790.7|34785.9|34777.7|34772.9|34
1648437900000|2022-03-28 03:25:00|34778.7|34773.9|34777.2|34772.4|34780.2|34775.4|34774.7|34769.9|18
1648438200000|2022-03-28 03:30:00|34777.7|34772.9|34775.2|34770.4|34779.2|34774.4|34771.7|34766.9|53
1648438500000|2022-03-28 03:35:00|34774.7|34769.9|34773.7|34768.9|34775.7|34770.9|34772.2|34767.4|31
1648438800000|2022-03-28 03:40:00|34774.2|34769.4|34775.7|34770.9|34777.7|34772.9|34773.2|34768.4|7
1648439100000|2022-03-28 03:45:00|34776.2|34771.4|34778.2|34773.4|34778.7|34773.9|34773.2|34768.4|37
1648439400000|2022-03-28 03:50:00|34777.7|34772.9|34760.7|34755.9|34782.2|34777.4|34760.7|34755.9|152
1648439700000|2022-03-28 03:55:00|34760.2|34755.4|34764.2|34759.4|34767.2|34762.4|34757.7|34752.9|100
1648440000000|2022-03-28 04:00:00|34763.7|34758.9|34766.7|34761.9|34766.7|34761.9|34761.7|34756.9|32
1648440300000|2022-03-28 04:05:00|34766.2|34761.4|34768.7|34763.9|34770.2|34765.4|34763.7|34758.9|92
1648440600000|2022-03-28 04:10:00|34769.2|34764.4|34768.2|34763.4|34771.2|34766.4|34766.7|34761.9|37
1648440900000|2022-03-28 04:15:00|34767.7|34762.9|34768.2|34763.4|34769.7|34764.9|34763.7|34758.9|62
1648441200000|2022-03-28 04:20:00|34767.7|34762.9|34768.7|34763.9|34770.2|34765.4|34765.7|34760.9|17
1648441500000|2022-03-28 04:25:00|34769.2|34764.4|34761.7|34756.9|34769.2|34764.4|34761.2|34756.4|21
1648441800000|2022-03-28 04:30:00|34762.2|34757.4|34768.7|34763.9|34769.7|34764.9|34761.7|34756.9|30
1648442100000|2022-03-28 04:35:00|34769.7|34764.9|34777.7|34772.9|34782.7|34777.9|34768.7|34763.9|111
1648442400000|2022-03-28 04:40:00|34778.2|34773.4|34777.2|34772.4|34782.7|34777.9|34776.7|34771.9|39
1648442700000|2022-03-28 04:45:00|34776.7|34771.9|34771.2|34766.4|34777.7|34772.9|34768.7|34763.9|45
1648443000000|2022-03-28 04:50:00|34770.7|34765.9|34769.7|34764.9|34771.7|34766.9|34763.7|34758.9|18
1648443300000|2022-03-28 04:55:00|34770.2|34765.4|34766.7|34761.9|34770.7|34765.9|34764.7|34759.9|29
1648443600000|2022-03-28 05:00:00|34766.2|34761.4|34766.7|34761.9|34767.7|34762.9|34757.2|34752.4|109
1648443900000|2022-03-28 05:05:00|34766.2|34761.4|34753.7|34748.9|34773.2|34768.4|34753.7|34748.9|99
1648444200000|2022-03-28 05:10:00|34752.7|34747.9|34758.7|34753.9|34764.2|34759.4|34752.7|34747.9|65
1648444500000|2022-03-28 05:15:00|34759.2|34754.4|34749.7|34744.9|34761.2|34756.4|34749.2|34744.4|89
1648444800000|2022-03-28 05:20:00|34750.2|34745.4|34760.7|34755.9|34761.2|34756.4|34749.7|34744.9|35
1648445100000|2022-03-28 05:25:00|34760.2|34755.4|34759.2|34754.4|34768.7|34763.9|34758.7|34753.9|46
1648445400000|2022-03-28 05:30:00|34759.7|34754.9|34755.7|34750.9|34768.2|34763.4|34755.2|34750.4|23
1648445700000|2022-03-28 05:35:00|34755.2|34750.4|34743.7|34738.9|34756.2|34751.4|34736.7|34731.9|190
1648446000000|2022-03-28 05:40:00|34744.2|34739.4|34734.7|34729.9|34746.2|34741.4|34732.2|34727.4|157
1648446300000|2022-03-28 05:45:00|34735.2|34730.4|34732.7|34727.9|34737.7|34732.9|34723.2|34718.4|152
1648446600000|2022-03-28 05:50:00|34734.7|34729.9|34732.7|34727.9|34735.7|34730.9|34727.2|34722.4|72
1648446900000|2022-03-28 05:55:00|34732.2|34727.4|34742.7|34737.9|34743.2|34738.4|34730.2|34725.4|122
1648447200000|2022-03-28 06:00:00|34742.1|34738.5|34736.6|34733|34745.6|34742|34734.1|34730.5|178
1648447500000|2022-03-28 06:05:00|34737.1|34733.5|34723.6|34720|34738.1|34734.5|34718.1|34714.5|132
1648447800000|2022-03-28 06:10:00|34722.1|34718.5|34730.6|34727|34732.1|34728.5|34712.6|34709|132
1648448100000|2022-03-28 06:15:00|34731.1|34727.5|34733.6|34730|34734.6|34731|34722.6|34719|199
1648448400000|2022-03-28 06:20:00|34733.1|34729.5|34744.1|34740.5|34747.1|34743.5|34731.1|34727.5|76
1648448700000|2022-03-28 06:25:00|34744.6|34741|34725.6|34722|34744.6|34741|34719.1|34715.5|89
1648449000000|2022-03-28 06:30:00|34725.1|34721.5|34735.1|34731.5|34741.1|34737.5|34724.1|34720.5|87
1648449300000|2022-03-28 06:35:00|34735.6|34732|34742.6|34739|34746.1|34742.5|34730.1|34726.5|106
1648449600000|2022-03-28 06:40:00|34743.1|34739.5|34738.1|34734.5|34747.1|34743.5|34732.6|34729|205
1648449900000|2022-03-28 06:45:00|34738.6|34735|34723.1|34719.5|34743.6|34740|34722.1|34718.5|99
1648450200000|2022-03-28 06:50:00|34722.6|34719|34730.1|34726.5|34730.6|34727|34712.1|34708.5|122
1648450500000|2022-03-28 06:55:00|34730.6|34727|34729.6|34726|34736.6|34733|34723.1|34719.5|101
1648450800000|2022-03-28 07:00:00|34725.1|34721.5|34782.1|34778.5|34784.1|34780.5|34720.6|34717|529
1648451100000|2022-03-28 07:05:00|34781.6|34778|34803.1|34799.5|34816.6|34813|34781.1|34777.5|614
1648451400000|2022-03-28 07:10:00|34802.6|34799|34782.6|34779|34804.6|34801|34769.1|34765.5|218
1648451700000|2022-03-28 07:15:00|34782.1|34778.5|34773.1|34769.5|34791.6|34788|34769.1|34765.5|175
1648452000000|2022-03-28 07:20:00|34771.6|34768|34785.1|34781.5|34794.1|34790.5|34763.1|34759.5|136
1648452300000|2022-03-28 07:25:00|34784.6|34781|34814.1|34810.5|34818.6|34815|34784.6|34781|252
1648452600000|2022-03-28 07:30:00|34813.6|34810|34831.1|34827.5|34834.6|34831|34811.1|34807.5|316
1648452900000|2022-03-28 07:35:00|34830.6|34827|34808.1|34804.5|34834.6|34831|34807.6|34804|212
1648453200000|2022-03-28 07:40:00|34808.6|34805|34808.6|34805|34814.1|34810.5|34797.6|34794|153
1648453500000|2022-03-28 07:45:00|34809.1|34805.5|34791.1|34787.5|34812.6|34809|34788.6|34785|154
1648453800000|2022-03-28 07:50:00|34791.6|34788|34798.1|34794.5|34805.6|34802|34788.1|34784.5|99
1648454100000|2022-03-28 07:55:00|34797.1|34793.5|34809.6|34806|34812.6|34809|34784.6|34781|194
1648454400000|2022-03-28 08:00:00|34808.6|34805|34791.1|34787.5|34809.6|34806|34785.1|34781.5|665
1648454700000|2022-03-28 08:05:00|34790.6|34787|34793.1|34789.5|34795.1|34791.5|34778.6|34775|231
1648455000000|2022-03-28 08:10:00|34792.6|34789|34808.6|34805|34809.6|34806|34789.1|34785.5|230
1648455300000|2022-03-28 08:15:00|34808.1|34804.5|34836.6|34833|34840.6|34837|34805.6|34802|435
1648455600000|2022-03-28 08:20:00|34836.1|34832.5|34830.6|34827|34836.1|34832.5|34816.6|34813|267
1648455900000|2022-03-28 08:25:00|34831.1|34827.5|34837.1|34833.5|34841.1|34837.5|34824.6|34821|171
1648456200000|2022-03-28 08:30:00|34837.6|34834|34823.6|34820|34838.6|34835|34820.1|34816.5|188
1648456500000|2022-03-28 08:35:00|34824.1|34820.5|34840.6|34837|34841.6|34838|34819.1|34815.5|235
1648456800000|2022-03-28 08:40:00|34841.1|34837.5|34855.1|34851.5|34856.1|34852.5|34836.6|34833|377
1648457100000|2022-03-28 08:45:00|34855.6|34852|34877.6|34874|34883.6|34880|34849.6|34846|461
1648457400000|2022-03-28 08:50:00|34877.1|34873.5|34891.6|34888|34894.1|34890.5|34869.1|34865.5|443
1648457700000|2022-03-28 08:55:00|34891.1|34887.5|34910.6|34907|34914.1|34910.5|34888.6|34885|565
1648458000000|2022-03-28 09:00:00|34911.1|34907.5|34885.6|34882|34911.6|34908|34884.1|34880.5|296
1648458300000|2022-03-28 09:05:00|34885.1|34881.5|34874.6|34871|34889.6|34886|34868.6|34865|300
1648458600000|2022-03-28 09:10:00|34874.1|34870.5|34861.6|34858|34874.1|34870.5|34861.1|34857.5|237
1648458900000|2022-03-28 09:15:00|34861.1|34857.5|34851.6|34848|34863.6|34860|34844.1|34840.5|335
1648459200000|2022-03-28 09:20:00|34851.1|34847.5|34865.6|34862|34866.6|34863|34844.1|34840.5|205
1648459500000|2022-03-28 09:25:00|34866.1|34862.5|34876.6|34873|34877.6|34874|34865.1|34861.5|174
1648459800000|2022-03-28 09:30:00|34877.1|34873.5|34889.6|34886|34890.1|34886.5|34872.1|34868.5|197
1648460100000|2022-03-28 09:35:00|34890.1|34886.5|34897.1|34893.5|34905.1|34901.5|34889.1|34885.5|276
1648460400000|2022-03-28 09:40:00|34897.6|34894|34900.6|34897|34905.1|34901.5|34897.1|34893.5|153
1648460700000|2022-03-28 09:45:00|34901.1|34897.5|34887.6|34884|34905.1|34901.5|34885.6|34882|185
1648461000000|2022-03-28 09:50:00|34887.1|34883.5|34879.6|34876|34892.6|34889|34874.6|34871|168
1648461300000|2022-03-28 09:55:00|34878.1|34874.5|34879.1|34875.5|34885.6|34882|34873.6|34870|131
1648461600000|2022-03-28 10:00:00|34878.6|34875|34880.6|34877|34885.1|34881.5|34860.1|34856.5|348
1648461900000|2022-03-28 10:05:00|34880.1|34876.5|34871.6|34868|34882.1|34878.5|34871.6|34868|185
1648462200000|2022-03-28 10:10:00|34871.1|34867.5|34871.6|34868|34874.1|34870.5|34864.6|34861|324
1648462500000|2022-03-28 10:15:00|34871.1|34867.5|34868.1|34864.5|34875.6|34872|34864.1|34860.5|324
1648462800000|2022-03-28 10:20:00|34867.6|34864|34877.6|34874|34878.1|34874.5|34859.6|34856|224
1648463100000|2022-03-28 10:25:00|34877.1|34873.5|34857.1|34853.5|34877.6|34874|34855.6|34852|213
1648463400000|2022-03-28 10:30:00|34857.6|34854|34858.1|34854.5|34864.1|34860.5|34850.6|34847|144
1648463700000|2022-03-28 10:35:00|34858.6|34855|34868.1|34864.5|34870.1|34866.5|34851.6|34848|221
1648464000000|2022-03-28 10:40:00|34868.6|34865|34878.1|34874.5|34888.1|34884.5|34868.1|34864.5|174
1648464300000|2022-03-28 10:45:00|34878.6|34875|34891.1|34887.5|34896.6|34893|34872.1|34868.5|117
1648464600000|2022-03-28 10:50:00|34891.6|34888|34881.1|34877.5|34895.6|34892|34878.1|34874.5|147
1648464900000|2022-03-28 10:55:00|34881.6|34878|34880.6|34877|34887.1|34883.5|34865.6|34862|144
1648465200000|2022-03-28 11:00:00|34880.1|34876.5|34889.6|34886|34900.1|34896.5|34878.6|34875|460
1648465500000|2022-03-28 11:05:00|34890.1|34886.5|34895.6|34892|34901.1|34897.5|34880.6|34877|350
1648465800000|2022-03-28 11:10:00|34896.1|34892.5|34895.1|34891.5|34908.1|34904.5|34882.6|34879|391
1648466100000|2022-03-28 11:15:00|34894.6|34891|34912.6|34909|34913.1|34909.5|34890.6|34887|220
1648466400000|2022-03-28 11:20:00|34913.1|34909.5|34910.6|34907|34920.1|34916.5|34907.6|34904|263
1648466700000|2022-03-28 11:25:00|34911.1|34907.5|34912.6|34909|34919.6|34916|34910.1|34906.5|181
1648467000000|2022-03-28 11:30:00|34912.1|34908.5|34928.1|34924.5|34935.6|34932|34910.1|34906.5|336
1648467300000|2022-03-28 11:35:00|34927.6|34924|34937.1|34933.5|34941.6|34938|34922.6|34919|344
1648467600000|2022-03-28 11:40:00|34937.6|34934|34925.6|34922|34937.6|34934|34918.1|34914.5|285
1648467900000|2022-03-28 11:45:00|34925.1|34921.5|34933.6|34930|34936.6|34933|34924.6|34921|114
1648468200000|2022-03-28 11:50:00|34934.1|34930.5|34925.1|34921.5|34936.6|34933|34920.6|34917|127
1648468500000|2022-03-28 11:55:00|34924.6|34921|34926.6|34923|34929.1|34925.5|34919.1|34915.5|197
1648468800000|2022-03-28 12:00:00|34927.1|34923.5|34912.1|34908.5|34931.6|34928|34908.6|34905|320
1648469100000|2022-03-28 12:05:00|34910.6|34907|34905.6|34902|34917.1|34913.5|34903.6|34900|236
1648469400000|2022-03-28 12:10:00|34905.1|34901.5|34902.6|34899|34908.6|34905|34897.6|34894|215
1648469700000|2022-03-28 12:15:00|34903.1|34899.5|34891.6|34888|34904.6|34901|34891.6|34888|362
1648470000000|2022-03-28 12:20:00|34891.1|34887.5|34860.6|34857|34891.1|34887.5|34859.6|34856|603
1648470300000|2022-03-28 12:25:00|34860.1|34856.5|34877.6|34874|34879.6|34876|34859.6|34856|359
1648470600000|2022-03-28 12:30:00|34878.1|34874.5|34869.1|34865.5|34881.6|34878|34865.1|34861.5|316
1648470900000|2022-03-28 12:35:00|34869.6|34866|34857.1|34853.5|34871.1|34867.5|34853.1|34849.5|277
1648471200000|2022-03-28 12:40:00|34857.6|34854|34838.1|34834.5|34859.6|34856|34830.6|34827|611
1648471500000|2022-03-28 12:45:00|34838.6|34835|34826.1|34822.5|34841.6|34838|34825.1|34821.5|430
1648471800000|2022-03-28 12:50:00|34824.6|34821|34823.1|34819.5|34829.1|34825.5|34813.6|34810|370
1648472100000|2022-03-28 12:55:00|34823.6|34820|34824.6|34821|34831.6|34828|34818.6|34815|332
1648472400000|2022-03-28 13:00:00|34825.1|34821.5|34823.1|34819.5|34835.1|34831.5|34819.6|34816|259
1648472700000|2022-03-28 13:05:00|34824.1|34820.5|34827.1|34823.5|34840.1|34836.5|34823.1|34819.5|314
1648473000000|2022-03-28 13:10:00|34827.6|34824|34826.1|34822.5|34827.6|34824|34802.6|34799|499
1648473300000|2022-03-28 13:15:00|34827.1|34823.5|34824.6|34821|34839.1|34835.5|34821.6|34818|414
1648473600000|2022-03-28 13:20:00|34824.1|34820.5|34812.1|34808.5|34825.6|34822|34807.6|34804|496
1648473900000|2022-03-28 13:25:00|34812.6|34809|34788.1|34784.5|34815.6|34812|34787.6|34784|1063
1648474200000|2022-03-28 13:30:00|34788.6|34785|34730.5|34728.1|34828.5|34826.1|34724.5|34722.1|4807
1648474500000|2022-03-28 13:35:00|34730|34727.6|34698|34695.6|34732.5|34730.1|34693|34690.6|3039
1648474800000|2022-03-28 13:40:00|34697.5|34695.1|34699.5|34697.1|34726|34723.6|34684.5|34682.1|3048
1648475100000|2022-03-28 13:45:00|34700.5|34698.1|34726|34723.6|34726.5|34724.1|34693|34690.6|2239
1648475400000|2022-03-28 13:50:00|34726.5|34724.1|34749|34746.6|34759|34756.6|34725.5|34723.1|2558
1648475700000|2022-03-28 13:55:00|34749.5|34747.1|34792.5|34790.1|34795.5|34793.1|34736|34733.6|2923
1648476000000|2022-03-28 14:00:00|34792|34789.6|34761|34758.6|34795|34792.6|34734|34731.6|1985
1648476300000|2022-03-28 14:05:00|34761.5|34759.1|34761|34758.6|34787|34784.6|34742|34739.6|1506
1648476600000|2022-03-28 14:10:00|34761.5|34759.1|34746|34743.6|34765|34762.6|34741.5|34739.1|1163
1648476900000|2022-03-28 14:15:00|34746.5|34744.1|34752|34749.6|34780.5|34778.1|34733.5|34731.1|1391
1648477200000|2022-03-28 14:20:00|34751.5|34749.1|34753|34750.6|34757.5|34755.1|34718.5|34716.1|1367
1648477500000|2022-03-28 14:25:00|34752.5|34750.1|34766|34763.6|34767.5|34765.1|34729.5|34727.1|1204
1648477800000|2022-03-28 14:30:00|34767|34764.6|34727|34724.6|34772.5|34770.1|34718|34715.6|1114
1648478100000|2022-03-28 14:35:00|34727.5|34725.1|34712.5|34710.1|34738.5|34736.1|34699.5|34697.1|1220
1648478400000|2022-03-28 14:40:00|34713|34710.6|34722|34719.6|34726.5|34724.1|34696|34693.6|984
1648478700000|2022-03-28 14:45:00|34722.5|34720.1|34730|34727.6|34749.5|34747.1|34719|34716.6|826
1648479000000|2022-03-28 14:50:00|34729.5|34727.1|34734|34731.6|34751|34748.6|34720.5|34718.1|1144
1648479300000|2022-03-28 14:55:00|34733.5|34731.1|34750.5|34748.1|34750.5|34748.1|34732.5|34730.1|548
1648479600000|2022-03-28 15:00:00|34750|34747.6|34703.5|34701.1|34756|34753.6|34662.5|34660.1|3531
1648479900000|2022-03-28 15:05:00|34704|34701.6|34684.5|34682.1|34707|34704.6|34676|34673.6|1440
1648480200000|2022-03-28 15:10:00|34685|34682.6|34706|34703.6|34708|34705.6|34677|34674.6|744
1648480500000|2022-03-28 15:15:00|34706.5|34704.1|34707.5|34705.1|34712.5|34710.1|34693.5|34691.1|684
1648480800000|2022-03-28 15:20:00|34707|34704.6|34698.5|34696.1|34712|34709.6|34688|34685.6|764
1648481100000|2022-03-28 15:25:00|34700|34697.6|34693.5|34691.1|34701|34698.6|34654|34651.6|1171
1648481400000|2022-03-28 15:30:00|34693|34690.6|34662|34659.6|34700|34697.6|34651.5|34649.1|1395
1648481700000|2022-03-28 15:35:00|34662.5|34660.1|34642.5|34640.1|34663|34660.6|34635.5|34633.1|1731
1648482000000|2022-03-28 15:40:00|34643|34640.6|34648|34645.6|34651|34648.6|34632.5|34630.1|966
1648482300000|2022-03-28 15:45:00|34648.5|34646.1|34563.5|34561.1|34648.5|34646.1|34563|34560.6|2489
1648482600000|2022-03-28 15:50:00|34564.5|34562.1|34575.1|34572.7|34589.6|34587.2|34551|34548.6|1732
1648482900000|2022-03-28 15:55:00|34574.6|34572.2|34565.1|34562.7|34579.1|34576.7|34562.6|34560.2|836
1648483200000|2022-03-28 16:00:00|34565.6|34563.2|34590.1|34587.7|34594.6|34592.2|34555.6|34553.2|1379
1648483500000|2022-03-28 16:05:00|34590.6|34588.2|34582.1|34579.7|34601.1|34598.7|34579.6|34577.2|868
1648483800000|2022-03-28 16:10:00|34581.6|34579.2|34588.1|34585.7|34590.1|34587.7|34557.6|34555.2|859
1648484100000|2022-03-28 16:15:00|34587.6|34585.2|34577.1|34574.7|34595.6|34593.2|34558.6|34556.2|1120
1648484400000|2022-03-28 16:20:00|34576.6|34574.2|34604.6|34602.2|34606.6|34604.2|34574.1|34571.7|746
1648484700000|2022-03-28 16:25:00|34605.1|34602.7|34594.6|34592.2|34615.1|34612.7|34586.1|34583.7|803
1648485000000|2022-03-28 16:30:00|34595.1|34592.7|34610.6|34608.2|34618.6|34616.2|34589.6|34587.2|872
1648485300000|2022-03-28 16:35:00|34610.1|34607.7|34632.1|34629.7|34634.1|34631.7|34610.1|34607.7|895
1648485600000|2022-03-28 16:40:00|34631.6|34629.2|34638.4|34636|34644.9|34642.5|34622.9|34620.5|827
1648485900000|2022-03-28 16:45:00|34637.9|34635.5|34644.4|34642|34648.4|34646|34626.9|34624.5|631
1648486200000|2022-03-28 16:50:00|34643.9|34641.5|34668.4|34666|34670.4|34668|34640.4|34638|895
1648486500000|2022-03-28 16:55:00|34667.9|34665.5|34667.4|34665|34677.4|34675|34659.4|34657|459
1648486800000|2022-03-28 17:00:00|34667.9|34665.5|34677.9|34675.5|34683.9|34681.5|34666.9|34664.5|580
1648487100000|2022-03-28 17:05:00|34677.4|34675|34655.4|34653|34681.4|34679|34652.9|34650.5|1132
1648487400000|2022-03-28 17:10:00|34654.9|34652.5|34663.4|34661|34668.4|34666|34650.9|34648.5|383
1648487700000|2022-03-28 17:15:00|34663.9|34661.5|34668.4|34666|34672.9|34670.5|34659.4|34657|495
1648488000000|2022-03-28 17:20:00|34668.9|34666.5|34694.4|34692|34695.4|34693|34663.9|34661.5|773
1648488300000|2022-03-28 17:25:00|34694.9|34692.5|34703.9|34701.5|34715.4|34713|34680.4|34678|1388
1648488600000|2022-03-28 17:30:00|34703.4|34701|34701.4|34699|34715.9|34713.5|34690.4|34688|720
1648488900000|2022-03-28 17:35:00|34701.9|34699.5|34700.4|34698|34707.9|34705.5|34696.9|34694.5|413
1648489200000|2022-03-28 17:40:00|34700.9|34698.5|34693.4|34691|34704.4|34702|34688.9|34686.5|421
1648489500000|2022-03-28 17:45:00|34693.9|34691.5|34694.4|34692|34703.9|34701.5|34685.9|34683.5|335
1648489800000|2022-03-28 17:50:00|34694.9|34692.5|34694.4|34692|34702.9|34700.5|34688.4|34686|305
1648490100000|2022-03-28 17:55:00|34694.9|34692.5|34695.9|34693.5|34701.4|34699|34683.4|34681|344
1648490400000|2022-03-28 18:00:00|34695.4|34693|34694.9|34692.5|34716.4|34714|34686.4|34684|683
1648490700000|2022-03-28 18:05:00|34693.4|34691|34711.9|34709.5|34715.9|34713.5|34685.9|34683.5|549
1648491000000|2022-03-28 18:10:00|34712.4|34710|34713.4|34711|34727.9|34725.5|34695.9|34693.5|723
1648491300000|2022-03-28 18:15:00|34712.9|34710.5|34701.4|34699|34718.9|34716.5|34700.9|34698.5|438
1648491600000|2022-03-28 18:20:00|34701.9|34699.5|34716.9|34714.5|34718.4|34716|34698.4|34696|312
1648491900000|2022-03-28 18:25:00|34717.4|34715|34728.4|34726|34734.9|34732.5|34705.9|34703.5|653
1648492200000|2022-03-28 18:30:00|34727.9|34725.5|34733.9|34731.5|34743.9|34741.5|34725.4|34723|614
1648492500000|2022-03-28 18:35:00|34733.4|34731|34731.4|34729|34736.9|34734.5|34719.9|34717.5|445
1648492800000|2022-03-28 18:40:00|34731.9|34729.5|34759.9|34757.5|34787.9|34785.5|34727.4|34725|1709
1648493100000|2022-03-28 18:45:00|34759.4|34757|34777.4|34775|34780.9|34778.5|34758.4|34756|710
1648493400000|2022-03-28 18:50:00|34777.9|34775.5|34807.4|34805|34810.4|34808|34777.9|34775.5|1195
1648493700000|2022-03-28 18:55:00|34806.9|34804.5|34845.4|34843|34845.9|34843.5|34804.4|34802|1282
1648494000000|2022-03-28 19:00:00|34844.9|34842.5|34809.4|34807|34849.4|34847|34805.4|34803|1369
1648494300000|2022-03-28 19:05:00|34809.9|34807.5|34820.4|34818|34825.9|34823.5|34803.4|34801|681
1648494600000|2022-03-28 19:10:00|34820.9|34818.5|34825.9|34823.5|34827.9|34825.5|34810.4|34808|563
1648494900000|2022-03-28 19:15:00|34826.9|34824.5|34813.9|34811.5|34832.9|34830.5|34811.4|34809|587
1648495200000|2022-03-28 19:20:00|34813.8|34811.4|34845.8|34843.4|34847.8|34845.4|34812.8|34810.4|804
1648495500000|2022-03-28 19:25:00|34845.3|34842.9|34849.8|34847.4|34852.8|34850.4|34840.8|34838.4|605
1648495800000|2022-03-28 19:30:00|34850.3|34847.9|34870.3|34867.9|34873.8|34871.4|34841.8|34839.4|898
1648496100000|2022-03-28 19:35:00|34869.8|34867.4|34853.3|34850.9|34874.8|34872.4|34850.3|34847.9|683
1648496400000|2022-03-28 19:40:00|34852.8|34850.4|34877.3|34874.9|34879.3|34876.9|34845.8|34843.4|963
1648496700000|2022-03-28 19:45:00|34877.8|34875.4|34906.3|34903.9|34907.8|34905.4|34867.3|34864.9|1052
1648497000000|2022-03-28 19:50:00|34906.8|34904.4|34892.8|34890.4|34906.8|34904.4|34852.8|34850.4|2538
1648497300000|2022-03-28 19:55:00|34895.3|34892.9|34962.3|34959.9|34964.3|34961.9|34882.8|34880.4|3259
1648497600000|2022-03-28 20:00:00|34963.5|34958.7|34980|34975.2|34991.5|34986.7|34955.5|34950.7|1803
1648497900000|2022-03-28 20:05:00|34980.5|34975.7|34976.5|34971.7|34982|34977.2|34963|34958.2|691
1648498200000|2022-03-28 20:10:00|34976|34971.2|34968.5|34963.7|34977|34972.2|34966|34961.2|603
1648498500000|2022-03-28 20:15:00|34971|34966.2|34969|34964.2|34975|34970.2|34967.5|34962.7|159
1648498800000|2022-03-28 20:20:00|34968.5|34963.7|34971.5|34966.7|34972.5|34967.7|34965.5|34960.7|106
1648499100000|2022-03-28 20:25:00|34972|34967.2|34969.5|34964.7|34972.5|34967.7|34967.5|34962.7|60
1648499400000|2022-03-28 20:30:00|34969|34964.2|34967.5|34962.7|34971|34966.2|34966.5|34961.7|162
1648499700000|2022-03-28 20:35:00|34968|34963.2|34968.5|34963.7|34969|34964.2|34967|34962.2|54
1648500000000|2022-03-28 20:40:00|34968|34963.2|34967|34962.2|34968.5|34963.7|34965|34960.2|59
1648500300000|2022-03-28 20:45:00|34967.5|34962.7|34966|34961.2|34969|34964.2|34964|34959.2|73
1648500600000|2022-03-28 20:50:00|34965.5|34960.7|34961|34956.2|34965.5|34960.7|34961|34956.2|127
1648500900000|2022-03-28 20:55:00|34960.5|34955.7|34962.3|34952.5|34962.3|34956.7|34958.5|34952.2|243
1648501200000|2022-03-28 21:00:00|34961.9|34952.1|34962.6|34952.8|34962.7|34952.9|34961.1|34951.3|0
1648501500000|2022-03-28 21:05:00|34962.7|34952.9|34960.1|34950.3|34962.8|34953|34957.6|34947.8|0
1648501800000|2022-03-28 21:10:00|34959.8|34950|34956.6|34946.8|34960.5|34950.7|34955.8|34946|0
1648502100000|2022-03-28 21:15:00|34959.1|34949.3|34955.4|34945.6|34959.4|34949.6|34955.3|34945.5|0
1648502400000|2022-03-28 21:20:00|34955.5|34945.7|34957.1|34947.3|34957.1|34947.3|34952.4|34942.6|0
1648502700000|2022-03-28 21:25:00|34957.3|34947.5|34950.7|34940.9|34958.3|34948.5|34950.6|34940.8|0
1648503000000|2022-03-28 21:30:00|34945.8|34936|34951.6|34941.8|34951.6|34941.8|34945.8|34936|0
1648503300000|2022-03-28 21:35:00|34951.7|34941.9|34951.4|34941.6|34952.9|34943.1|34950.5|34940.7|0
1648503600000|2022-03-28 21:40:00|34951.5|34941.7|34949|34939.2|34953.4|34943.6|34948.6|34938.8|0
1648503900000|2022-03-28 21:45:00|34950.4|34940.6|34954.2|34944.4|34956.7|34946.9|34950.4|34940.6|0
1648504200000|2022-03-28 21:50:00|34953|34943.2|34955.4|34945.6|34955.4|34945.6|34953|34943.2|0
1648504500000|2022-03-28 21:55:00|34954.3|34944.5|34955.9|34946.1|34956.2|34946.4|34954.3|34944.5|0
1648504800000|2022-03-28 22:00:00|34957.5|34952.7|34943|34938.2|34959.5|34954.7|34940|34935.2|266
1648505100000|2022-03-28 22:05:00|34943.5|34938.7|34943|34938.2|34945|34940.2|34938|34933.2|39
1648505400000|2022-03-28 22:10:00|34941.5|34936.7|34941|34936.2|34942|34937.2|34932.5|34927.7|85
1648505700000|2022-03-28 22:15:00|34940.5|34935.7|34938|34933.2|34944|34939.2|34936.5|34931.7|39
1648506000000|2022-03-28 22:20:00|34939|34934.2|34943|34938.2|34943|34938.2|34938|34933.2|21
1648506300000|2022-03-28 22:25:00|34942.5|34937.7|34952|34947.2|34952|34947.2|34939|34934.2|205
1648506600000|2022-03-28 22:30:00|34952.5|34947.7|34957|34952.2|34969|34964.2|34951.5|34946.7|157
1648506900000|2022-03-28 22:35:00|34957.5|34952.7|34963|34958.2|34967.5|34962.7|34955|34950.2|72
1648507200000|2022-03-28 22:40:00|34964.5|34959.7|34955|34950.2|34965.5|34960.7|34954.5|34949.7|46
1648507500000|2022-03-28 22:45:00|34955.5|34950.7|34961.5|34956.7|34964.5|34959.7|34955.5|34950.7|77
1648507800000|2022-03-28 22:50:00|34962|34957.2|34957.5|34952.7|34969.5|34964.7|34955.5|34950.7|64
1648508100000|2022-03-28 22:55:00|34958.5|34953.7|34967.5|34962.7|34968.5|34963.7|34958.5|34953.7|46
1648508400000|2022-03-28 23:00:00|34968|34963.2|34968|34963.2|34974|34969.2|34965.5|34960.7|196
1648508700000|2022-03-28 23:05:00|34968.5|34963.7|34967.5|34962.7|34971.5|34966.7|34965.5|34960.7|90
1648509000000|2022-03-28 23:10:00|34968|34963.2|34965|34960.2|34969.5|34964.7|34964|34959.2|45
1648509300000|2022-03-28 23:15:00|34964.5|34959.7|34958|34953.2|34969|34964.2|34957.5|34952.7|30
1648509600000|2022-03-28 23:20:00|34957|34952.2|34958|34953.2|34960.5|34955.7|34951|34946.2|71
1648509900000|2022-03-28 23:25:00|34958.5|34953.7|34967.5|34962.7|34968.5|34963.7|34954|34949.2|55
1648510200000|2022-03-28 23:30:00|34968|34963.2|34969.5|34964.7|34977.5|34972.7|34966|34961.2|186
1648510500000|2022-03-28 23:35:00|34969|34964.2|34972.5|34967.7|34975.5|34970.7|34969|34964.2|64
1648510800000|2022-03-28 23:40:00|34972|34967.2|34979|34974.2|34979|34974.2|34968|34963.2|66
1648511100000|2022-03-28 23:45:00|34978.5|34973.7|34966.5|34961.7|34978.5|34973.7|34964|34959.2|103
1648511400000|2022-03-28 23:50:00|34965|34960.2|34950|34945.2|34967|34962.2|34948|34943.2|117
1648511700000|2022-03-28 23:55:00|34949.5|34944.7|34947|34942.2|34952|34947.2|34945|34940.2|44
1648512000000|2022-03-29 00:00:00|34951|34946.2|34942|34937.2|34956.5|34951.7|34936|34931.2|140
1648512300000|2022-03-29 00:05:00|34941.5|34936.7|34943.5|34938.7|34945.5|34940.7|34934.5|34929.7|49
1648512600000|2022-03-29 00:10:00|34944|34939.2|34942|34937.2|34945.5|34940.7|34935|34930.2|105
1648512900000|2022-03-29 00:15:00|34941.5|34936.7|34942.5|34937.7|34948|34943.2|34938.5|34933.7|87
1648513200000|2022-03-29 00:20:00|34942|34937.2|34945|34940.2|34950|34945.2|34939|34934.2|49
1648513500000|2022-03-29 00:25:00|34945.5|34940.7|34947|34942.2|34951|34946.2|34942.5|34937.7|33
1648513800000|2022-03-29 00:30:00|34947.5|34942.7|34947.5|34942.7|34950|34945.2|34945|34940.2|26
1648514100000|2022-03-29 00:35:00|34948|34943.2|34949|34944.2|34951|34946.2|34944.5|34939.7|30
1648514400000|2022-03-29 00:40:00|34949.5|34944.7|34963|34958.2|34966.5|34961.7|34949.5|34944.7|117
1648514700000|2022-03-29 00:45:00|34962.5|34957.7|34954.5|34949.7|34964.5|34959.7|34952.5|34947.7|38
1648515000000|2022-03-29 00:50:00|34955|34950.2|34957|34952.2|34960.5|34955.7|34952.5|34947.7|43
1648515300000|2022-03-29 00:55:00|34957.5|34952.7|34951.5|34946.7|34961.5|34956.7|34948.5|34943.7|60
1648515600000|2022-03-29 01:00:00|34951|34946.2|34962|34957.2|34965.5|34960.7|34950.5|34945.7|113
1648515900000|2022-03-29 01:05:00|34961.5|34956.7|34962|34957.2|34964.5|34959.7|34958|34953.2|33
1648516200000|2022-03-29 01:10:00|34960.5|34955.7|34972|34967.2|34974|34969.2|34957|34952.2|72
1648516500000|2022-03-29 01:15:00|34971.5|34966.7|34973|34968.2|34980|34975.2|34968|34963.2|85
1648516800000|2022-03-29 01:20:00|34972.5|34967.7|34978|34973.2|34980|34975.2|34971|34966.2|33
1648517100000|2022-03-29 01:25:00|34978.5|34973.7|34974|34969.2|34980|34975.2|34973.5|34968.7|50
1648517400000|2022-03-29 01:30:00|34974.5|34969.7|34984.5|34979.7|34985|34980.2|34974.5|34969.7|103
1648517700000|2022-03-29 01:35:00|34985|34980.2|35004.5|34999.7|35010|35005.2|34984|34979.2|272
1648518000000|2022-03-29 01:40:00|35005|35000.2|35004|34999.2|35010.5|35005.7|34999.5|34994.7|78
1648518300000|2022-03-29 01:45:00|35004.5|34999.7|34997|34992.2|35004.5|34999.7|34995.5|34990.7|59
1648518600000|2022-03-29 01:50:00|34997.5|34992.7|34995|34990.2|35004.5|34999.7|34992.5|34987.7|94
1648518900000|2022-03-29 01:55:00|34995.5|34990.7|34995|34990.2|34998|34993.2|34988.5|34983.7|112
1648519200000|2022-03-29 02:00:00|34995.5|34990.7|34988|34983.2|34998.5|34993.7|34986|34981.2|104
1648519500000|2022-03-29 02:05:00|34988.5|34983.7|34985.5|34980.7|34990.5|34985.7|34984.5|34979.7|39
1648519800000|2022-03-29 02:10:00|34986|34981.2|34983|34978.2|34988|34983.2|34982.5|34977.7|14
1648520100000|2022-03-29 02:15:00|34982.5|34977.7|34985|34980.2|34987|34982.2|34980.5|34975.7|26
1648520400000|2022-03-29 02:20:00|34985.5|34980.7|34984.5|34979.7|34986.5|34981.7|34979|34974.2|19
1648520700000|2022-03-29 02:25:00|34985|34980.2|34980|34975.2|34985|34980.2|34976.5|34971.7|52
1648521000000|2022-03-29 02:30:00|34981|34976.2|34983|34978.2|34988|34983.2|34979.5|34974.7|103
1648521300000|2022-03-29 02:35:00|34982.5|34977.7|34974.5|34969.7|34984|34979.2|34971.5|34966.7|114
1648521600000|2022-03-29 02:40:00|34974|34969.2|34978|34973.2|34979|34974.2|34970|34965.2|40
1648521900000|2022-03-29 02:45:00|34977.5|34972.7|34979|34974.2|34979.5|34974.7|34973.5|34968.7|17
1648522200000|2022-03-29 02:50:00|34978.5|34973.7|34978|34973.2|34981.5|34976.7|34972.5|34967.7|27
1648522500000|2022-03-29 02:55:00|34977.5|34972.7|34976|34971.2|34980|34975.2|34975|34970.2|19
1648522800000|2022-03-29 03:00:00|34976.5|34971.7|34975|34970.2|34978.5|34973.7|34971.5|34966.7|37
1648523100000|2022-03-29 03:05:00|34975.5|34970.7|34983.5|34978.7|34985|34980.2|34975.5|34970.7|43
1648523400000|2022-03-29 03:10:00|34983|34978.2|34989|34984.2|34990|34985.2|34983|34978.2|58
1648523700000|2022-03-29 03:15:00|34989.5|34984.7|34989|34984.2|34990.5|34985.7|34985|34980.2|30
1648524000000|2022-03-29 03:20:00|34989.5|34984.7|34993|34988.2|34994|34989.2|34989|34984.2|19
1648524300000|2022-03-29 03:25:00|34993.5|34988.7|34989.5|34984.7|34993.5|34988.7|34984|34979.2|26
1648524600000|2022-03-29 03:30:00|34990|34985.2|34986|34981.2|34990.5|34985.7|34982.5|34977.7|59
1648524900000|2022-03-29 03:35:00|34986.5|34981.7|34983|34978.2|34988.5|34983.7|34982|34977.2|27
1648525200000|2022-03-29 03:40:00|34982.5|34977.7|34983|34978.2|34984|34979.2|34979|34974.2|30
1648525500000|2022-03-29 03:45:00|34982.5|34977.7|34977.5|34972.7|34984|34979.2|34977|34972.2|26
1648525800000|2022-03-29 03:50:00|34977|34972.2|34978.5|34973.7|34983.5|34978.7|34975.5|34970.7|21
1648526100000|2022-03-29 03:55:00|34979|34974.2|34982|34977.2|34983.5|34978.7|34978|34973.2|10
1648526400000|2022-03-29 04:00:00|34981.5|34976.7|34986|34981.2|34990|34985.2|34981.5|34976.7|39
1648526700000|2022-03-29 04:05:00|34985.5|34980.7|34985|34980.2|34986|34981.2|34979|34974.2|30
1648527000000|2022-03-29 04:10:00|34984.5|34979.7|34985|34980.2|34990|34985.2|34984|34979.2|28
1648527300000|2022-03-29 04:15:00|34985.5|34980.7|34986|34981.2|34988|34983.2|34984|34979.2|25
1648527600000|2022-03-29 04:20:00|34985.5|34980.7|34985|34980.2|34987.5|34982.7|34982.5|34977.7|29
1648527900000|2022-03-29 04:25:00|34984.5|34979.7|34980|34975.2|34986|34981.2|34979.5|34974.7|26
1648528200000|2022-03-29 04:30:00|34980.5|34975.7|34978.5|34973.7|34983|34978.2|34978.5|34973.7|53
1648528500000|2022-03-29 04:35:00|34978|34973.2|34983.5|34978.7|34983.5|34978.7|34978|34973.2|17
1648528800000|2022-03-29 04:40:00|34984|34979.2|34986.5|34981.7|34987.5|34982.7|34983.5|34978.7|25
1648529100000|2022-03-29 04:45:00|34987|34982.2|34989.5|34984.7|34990|34985.2|34985.5|34980.7|38
1648529400000|2022-03-29 04:50:00|34990|34985.2|34992|34987.2|34994|34989.2|34989|34984.2|32
1648529700000|2022-03-29 04:55:00|34992.5|34987.7|34993|34988.2|34994.5|34989.7|34991.5|34986.7|15
1648530000000|2022-03-29 05:00:00|34993.5|34988.7|34995|34990.2|35002|34997.2|34991|34986.2|44
1648530300000|2022-03-29 05:05:00|34994.5|34989.7|34983.5|34978.7|35000|34995.2|34982.5|34977.7|36
1648530600000|2022-03-29 05:10:00|34983|34978.2|34990|34985.2|34990|34985.2|34982.5|34977.7|15
1648530900000|2022-03-29 05:15:00|34989.5|34984.7|34992.5|34987.7|34996|34991.2|34986.5|34981.7|98
1648531200000|2022-03-29 05:20:00|34993.5|34988.7|34994|34989.2|34996.5|34991.7|34993|34988.2|45
1648531500000|2022-03-29 05:25:00|34994.5|34989.7|35008|35003.2|35010.5|35005.7|34994.5|34989.7|93
1648531800000|2022-03-29 05:30:00|35008.5|35003.7|35037.5|35032.7|35039.5|35034.7|35006|35001.2|370
1648532100000|2022-03-29 05:35:00|35038|35033.2|35024|35019.2|35040|35035.2|35023|35018.2|134
1648532400000|2022-03-29 05:40:00|35023.5|35018.7|35036|35031.2|35036|35031.2|35023.5|35018.7|153
1648532700000|2022-03-29 05:45:00|35035.5|35030.7|35029|35024.2|35038|35033.2|35024.5|35019.7|97
1648533000000|2022-03-29 05:50:00|35029.5|35024.7|35036.5|35031.7|35047|35042.2|35029.5|35024.7|218
1648533300000|2022-03-29 05:55:00|35038.5|35033.7|35043|35038.2|35046.5|35041.7|35030|35025.2|139
1648533600000|2022-03-29 06:00:00|35042.4|35038.8|35014.9|35011.3|35046.9|35043.3|35014.9|35011.3|370
1648533900000|2022-03-29 06:05:00|35015.4|35011.8|35011.4|35007.8|35019.9|35016.3|35002.4|34998.8|217
1648534200000|2022-03-29 06:10:00|35011.9|35008.3|35012.4|35008.8|35015.4|35011.8|35008.4|35004.8|117
1648534500000|2022-03-29 06:15:00|35012.9|35009.3|34999.9|34996.3|35012.9|35009.3|34999.9|34996.3|87
1648534800000|2022-03-29 06:20:00|34999.4|34995.8|35000.4|34996.8|35003.4|34999.8|34996.9|34993.3|99
1648535100000|2022-03-29 06:25:00|35000.9|34997.3|34983.4|34979.8|35001.9|34998.3|34983.4|34979.8|170
1648535400000|2022-03-29 06:30:00|34983.9|34980.3|34980.9|34977.3|34988.4|34984.8|34977.4|34973.8|131
1648535700000|2022-03-29 06:35:00|34979.4|34975.8|34978.9|34975.3|34984.9|34981.3|34972.9|34969.3|167
1648536000000|2022-03-29 06:40:00|34978.4|34974.8|34979.4|34975.8|34979.9|34976.3|34974.4|34970.8|114
1648536300000|2022-03-29 06:45:00|34978.9|34975.3|34991.4|34987.8|34992.4|34988.8|34978.9|34975.3|127
1648536600000|2022-03-29 06:50:00|34990.4|34986.8|35007.4|35003.8|35009.9|35006.3|34987.9|34984.3|149
1648536900000|2022-03-29 06:55:00|35006.9|35003.3|35032.4|35028.8|35042.9|35039.3|35005.9|35002.3|305
1648537200000|2022-03-29 07:00:00|35031.9|35028.3|35014.9|35011.3|35044.4|35040.8|35007.4|35003.8|540
1648537500000|2022-03-29 07:05:00|35014.4|35010.8|34983.9|34980.3|35015.4|35011.8|34981.9|34978.3|381
1648537800000|2022-03-29 07:10:00|34983.4|34979.8|34992.9|34989.3|35005.4|35001.8|34976.9|34973.3|299
1648538100000|2022-03-29 07:15:00|34993.4|34989.8|35001.4|34997.8|35010.4|35006.8|34989.4|34985.8|236
1648538400000|2022-03-29 07:20:00|35000.9|34997.3|35051.9|35048.3|35070.4|35066.8|35000.4|34996.8|639
1648538700000|2022-03-29 07:25:00|35052.4|35048.8|35060.4|35056.8|35072.9|35069.3|35049.9|35046.3|413
1648539000000|2022-03-29 07:30:00|35060.9|35057.3|35040.4|35036.8|35066.9|35063.3|35038.9|35035.3|428
1648539300000|2022-03-29 07:35:00|35040.9|35037.3|35042.9|35039.3|35044.9|35041.3|35032.9|35029.3|201
1648539600000|2022-03-29 07:40:00|35043.4|35039.8|35037.4|35033.8|35043.4|35039.8|35028.4|35024.8|167
1648539900000|2022-03-29 07:45:00|35036.9|35033.3|35037.9|35034.3|35040.9|35037.3|35026.9|35023.3|114
1648540200000|2022-03-29 07:50:00|35037.4|35033.8|35039.9|35036.3|35046.9|35043.3|35029.4|35025.8|133
1648540500000|2022-03-29 07:55:00|35040.4|35036.8|35050.4|35046.8|35054.9|35051.3|35032.9|35029.3|115
1648540800000|2022-03-29 08:00:00|35049.9|35046.3|35056.9|35053.3|35065.4|35061.8|35042.9|35039.3|485
1648541100000|2022-03-29 08:05:00|35056.4|35052.8|35062.9|35059.3|35063.9|35060.3|35043.9|35040.3|221
1648541400000|2022-03-29 08:10:00|35062.4|35058.8|35050.4|35046.8|35064.9|35061.3|35036.9|35033.3|206
1648541700000|2022-03-29 08:15:00|35050.9|35047.3|35058.4|35054.8|35069.4|35065.8|35045.9|35042.3|251
1648542000000|2022-03-29 08:20:00|35058.9|35055.3|35056.4|35052.8|35067.9|35064.3|35047.9|35044.3|155
1648542300000|2022-03-29 08:25:00|35055.9|35052.3|35053.4|35049.8|35060.4|35056.8|35046.4|35042.8|76
1648542600000|2022-03-29 08:30:00|35053.9|35050.3|35045.4|35041.8|35055.9|35052.3|35040.9|35037.3|128
1648542900000|2022-03-29 08:35:00|35045.9|35042.3|35052.9|35049.3|35058.9|35055.3|35040.9|35037.3|176
1648543200000|2022-03-29 08:40:00|35053.4|35049.8|35071.9|35068.3|35072.4|35068.8|35051.9|35048.3|359
1648543500000|2022-03-29 08:45:00|35071.4|35067.8|35071.9|35068.3|35078.4|35074.8|35065.9|35062.3|134
1648543800000|2022-03-29 08:50:00|35072.4|35068.8|35058.4|35054.8|35074.4|35070.8|35056.9|35053.3|158
1648544100000|2022-03-29 08:55:00|35058.9|35055.3|35056.9|35053.3|35067.4|35063.8|35052.9|35049.3|129
1648544400000|2022-03-29 09:00:00|35057.9|35054.3|35070.4|35066.8|35073.9|35070.3|35053.9|35050.3|248
1648544700000|2022-03-29 09:05:00|35070.9|35067.3|35088.9|35085.3|35138.9|35135.3|35056.9|35053.3|1302
1648545000000|2022-03-29 09:10:00|35088.4|35084.8|35099.9|35096.3|35108.4|35104.8|35083.9|35080.3|418
1648545300000|2022-03-29 09:15:00|35099.4|35095.8|35101.9|35098.3|35106.9|35103.3|35082.4|35078.8|205
1648545600000|2022-03-29 09:20:00|35102.4|35098.8|35109.9|35106.3|35115.4|35111.8|35091.9|35088.3|468
1648545900000|2022-03-29 09:25:00|35110.4|35106.8|35073.9|35070.3|35113.4|35109.8|35071.9|35068.3|552
1648546200000|2022-03-29 09:30:00|35074.4|35070.8|35077.9|35074.3|35084.9|35081.3|35065.9|35062.3|349
1648546500000|2022-03-29 09:35:00|35078.4|35074.8|35104.4|35100.8|35105.4|35101.8|35069.9|35066.3|294
1648546800000|2022-03-29 09:40:00|35103.9|35100.3|35095.4|35091.8|35119.9|35116.3|35094.4|35090.8|361
1648547100000|2022-03-29 09:45:00|35094.9|35091.3|35115.9|35112.3|35120.4|35116.8|35090.4|35086.8|300
1648547400000|2022-03-29 09:50:00|35116.4|35112.8|35104.4|35100.8|35125.4|35121.8|35101.9|35098.3|464
1648547700000|2022-03-29 09:55:00|35103.9|35100.3|35101.9|35098.3|35107.4|35103.8|35093.4|35089.8|205
1648548000000|2022-03-29 10:00:00|35101.4|35097.8|35104.9|35101.3|35106.4|35102.8|35096.9|35093.3|214
1648548300000|2022-03-29 10:05:00|35104.4|35100.8|35079.4|35075.8|35107.9|35104.3|35054.9|35051.3|528
1648548600000|2022-03-29 10:10:00|35079.9|35076.3|35088.4|35084.8|35091.9|35088.3|35073.9|35070.3|101
1648548900000|2022-03-29 10:15:00|35088.9|35085.3|35087.9|35084.3|35095.9|35092.3|35084.4|35080.8|71
1648549200000|2022-03-29 10:20:00|35088.4|35084.8|35089.4|35085.8|35102.4|35098.8|35087.9|35084.3|110
1648549500000|2022-03-29 10:25:00|35087.9|35084.3|35099.4|35095.8|35102.4|35098.8|35087.4|35083.8|202
1648549800000|2022-03-29 10:30:00|35099.9|35096.3|35094.4|35090.8|35106.9|35103.3|35086.9|35083.3|308
1648550100000|2022-03-29 10:35:00|35093.9|35090.3|35103.9|35100.3|35105.4|35101.8|35092.9|35089.3|210
1648550400000|2022-03-29 10:40:00|35104.4|35100.8|35105.9|35102.3|35112.9|35109.3|35101.9|35098.3|198
1648550700000|2022-03-29 10:45:00|35105.4|35101.8|35107.9|35104.3|35122.4|35118.8|35102.4|35098.8|210
1648551000000|2022-03-29 10:50:00|35107.4|35103.8|35103.9|35100.3|35113.9|35110.3|35098.9|35095.3|138
1648551300000|2022-03-29 10:55:00|35102.9|35099.3|35100.4|35096.8|35111.9|35108.3|35092.9|35089.3|100
1648551600000|2022-03-29 11:00:00|35099.4|35095.8|35105.4|35101.8|35107.9|35104.3|35085.9|35082.3|160
1648551900000|2022-03-29 11:05:00|35104.9|35101.3|35102.4|35098.8|35109.4|35105.8|35096.9|35093.3|109
1648552200000|2022-03-29 11:10:00|35103.4|35099.8|35105.4|35101.8|35114.9|35111.3|35099.9|35096.3|188
1648552500000|2022-03-29 11:15:00|35104.9|35101.3|35098.9|35095.3|35109.4|35105.8|35096.9|35093.3|244
1648552800000|2022-03-29 11:20:00|35094.9|35091.3|35092.9|35089.3|35097.4|35093.8|35083.4|35079.8|287
1648553100000|2022-03-29 11:25:00|35093.4|35089.8|35073.9|35070.3|35095.4|35091.8|35070.4|35066.8|256
1648553400000|2022-03-29 11:30:00|35074.4|35070.8|35066.4|35062.8|35078.9|35075.3|35057.4|35053.8|365
1648553700000|2022-03-29 11:35:00|35065.9|35062.3|35078.9|35075.3|35088.4|35084.8|35063.4|35059.8|308
1648554000000|2022-03-29 11:40:00|35078.4|35074.8|35112.4|35108.8|35139.4|35135.8|35069.4|35065.8|1993
1648554300000|2022-03-29 11:45:00|35113.4|35109.8|35127.9|35124.3|35149.9|35146.3|35078.4|35074.8|2179
1648554600000|2022-03-29 11:50:00|35127.4|35123.8|35163.4|35159.8|35178.9|35175.3|35126.4|35122.8|1690
1648554900000|2022-03-29 11:55:00|35162.9|35159.3|35154.4|35150.8|35162.9|35159.3|35130.4|35126.8|913
1648555200000|2022-03-29 12:00:00|35153.9|35150.3|35166.9|35163.3|35173.4|35169.8|35143.4|35139.8|870
1648555500000|2022-03-29 12:05:00|35166.4|35162.8|35163.4|35159.8|35178.9|35175.3|35161.4|35157.8|638
1648555800000|2022-03-29 12:10:00|35164.9|35161.3|35145.4|35141.8|35168.9|35165.3|35139.9|35136.3|709
1648556100000|2022-03-29 12:15:00|35144.9|35141.3|35161.9|35158.3|35168.4|35164.8|35142.9|35139.3|409
1648556400000|2022-03-29 12:20:00|35161.4|35157.8|35226.9|35223.3|35230.9|35227.3|35161.4|35157.8|1621
1648556700000|2022-03-29 12:25:00|35226.4|35222.8|35257.9|35254.3|35267.9|35264.3|35225.4|35221.8|1836
1648557000000|2022-03-29 12:30:00|35258.4|35254.8|35252.4|35248.8|35264.4|35260.8|35237.9|35234.3|862
1648557300000|2022-03-29 12:35:00|35252.9|35249.3|35234.9|35231.3|35256.4|35252.8|35227.9|35224.3|479
1648557600000|2022-03-29 12:40:00|35234.4|35230.8|35222.9|35219.3|35243.4|35239.8|35215.4|35211.8|632
1648557900000|2022-03-29 12:45:00|35223.4|35219.8|35226.4|35222.8|35236.9|35233.3|35215.9|35212.3|398
1648558200000|2022-03-29 12:50:00|35226.9|35223.3|35230.9|35227.3|35233.4|35229.8|35216.4|35212.8|393
1648558500000|2022-03-29 12:55:00|35231.4|35227.8|35232.9|35229.3|35238.9|35235.3|35222.9|35219.3|285
1648558800000|2022-03-29 13:00:00|35233.4|35229.8|35233.4|35229.8|35234.9|35231.3|35209.9|35206.3|533
1648559100000|2022-03-29 13:05:00|35232.9|35229.3|35230.9|35227.3|35240.9|35237.3|35221.4|35217.8|426
1648559400000|2022-03-29 13:10:00|35231.9|35228.3|35243.9|35240.3|35245.4|35241.8|35221.9|35218.3|477
1648559700000|2022-03-29 13:15:00|35243.4|35239.8|35235.9|35232.3|35249.4|35245.8|35226.9|35223.3|430
1648560000000|2022-03-29 13:20:00|35236.4|35232.8|35242.4|35238.8|35242.4|35238.8|35227.9|35224.3|250
1648560300000|2022-03-29 13:25:00|35242.9|35239.3|35286.9|35283.3|35295.4|35291.8|35238.9|35235.3|1083
1648560600000|2022-03-29 13:30:00|35286.3|35283.9|35349.3|35346.9|35384.3|35381.9|35275.8|35273.4|6244
1648560900000|2022-03-29 13:35:00|35348.8|35346.4|35323.3|35320.9|35378.3|35375.9|35288.8|35286.4|3894
1648561200000|2022-03-29 13:40:00|35323.8|35321.4|35338.3|35335.9|35338.3|35335.9|35290.3|35287.9|3086
1648561500000|2022-03-29 13:45:00|35337.8|35335.4|35301.8|35299.4|35356.8|35354.4|35276.3|35273.9|3604
1648561800000|2022-03-29 13:50:00|35301.3|35298.9|35249.3|35246.9|35331.8|35329.4|35234.3|35231.9|2728
1648562100000|2022-03-29 13:55:00|35250.8|35248.4|35245.8|35243.4|35260.3|35257.9|35230.3|35227.9|2168
1648562400000|2022-03-29 14:00:00|35246.3|35243.9|35207.8|35205.4|35256.8|35254.4|35199.3|35196.9|2612
1648562700000|2022-03-29 14:05:00|35208.3|35205.9|35198.3|35195.9|35222.8|35220.4|35178.8|35176.4|2120
1648563000000|2022-03-29 14:10:00|35198.8|35196.4|35136.7|35134.3|35208.8|35206.4|35116.2|35113.8|3073
1648563300000|2022-03-29 14:15:00|35137.2|35134.8|35118.7|35116.3|35157.7|35155.3|35110.7|35108.3|2055
1648563600000|2022-03-29 14:20:00|35118.2|35115.8|35126.7|35124.3|35135.2|35132.8|35095.2|35092.8|2408
1648563900000|2022-03-29 14:25:00|35126.2|35123.8|35180.7|35178.3|35181.2|35178.8|35116.7|35114.3|2236
1648564200000|2022-03-29 14:30:00|35180.2|35177.8|35169.7|35167.3|35198.7|35196.3|35160.2|35157.8|2008
1648564500000|2022-03-29 14:35:00|35170.2|35167.8|35152.7|35150.3|35182.2|35179.8|35129.7|35127.3|1620
1648564800000|2022-03-29 14:40:00|35152.2|35149.8|35170.7|35168.3|35177.2|35174.8|35113.7|35111.3|2471
1648565100000|2022-03-29 14:45:00|35171.2|35168.8|35162.7|35160.3|35195.2|35192.8|35133.7|35131.3|1815
1648565400000|2022-03-29 14:50:00|35163.2|35160.8|35179.7|35177.3|35184.7|35182.3|35157.2|35154.8|1104
1648565700000|2022-03-29 14:55:00|35179.2|35176.8|35202.7|35200.3|35217.7|35215.3|35177.7|35175.3|1699
1648566000000|2022-03-29 15:00:00|35203.7|35201.3|35189.2|35186.8|35224.2|35221.8|35184.2|35181.8|1337
1648566300000|2022-03-29 15:05:00|35189.7|35187.3|35188.2|35185.8|35193.7|35191.3|35176.2|35173.8|918
1648566600000|2022-03-29 15:10:00|35188.7|35186.3|35161.7|35159.3|35191.2|35188.8|35151.2|35148.8|1044
1648566900000|2022-03-29 15:15:00|35162.2|35159.8|35172.2|35169.8|35179.7|35177.3|35151.2|35148.8|730
1648567200000|2022-03-29 15:20:00|35171.7|35169.3|35167.7|35165.3|35179.2|35176.8|35146.7|35144.3|1039
1648567500000|2022-03-29 15:25:00|35168.2|35165.8|35202.2|35199.8|35218.7|35216.3|35167.7|35165.3|1310
1648567800000|2022-03-29 15:30:00|35203.7|35201.3|35234.7|35232.3|35235.2|35232.8|35196.2|35193.8|1044
1648568100000|2022-03-29 15:35:00|35234.2|35231.8|35212.7|35210.3|35236.2|35233.8|35207.7|35205.3|1192
1648568400000|2022-03-29 15:40:00|35212.2|35209.8|35210.7|35208.3|35215.2|35212.8|35196.2|35193.8|671
1648568700000|2022-03-29 15:45:00|35210.2|35207.8|35238.2|35235.8|35241.7|35239.3|35198.7|35196.3|682
1648569000000|2022-03-29 15:50:00|35237.7|35235.3|35225.2|35222.8|35239.2|35236.8|35213.2|35210.8|592
1648569300000|2022-03-29 15:55:00|35224.7|35222.3|35207.2|35204.8|35227.2|35224.8|35193.7|35191.3|517
1648569600000|2022-03-29 16:00:00|35207.7|35205.3|35191.7|35189.3|35211.2|35208.8|35179.7|35177.3|867
1648569900000|2022-03-29 16:05:00|35190.7|35188.3|35161.7|35159.3|35195.2|35192.8|35157.2|35154.8|759
1648570200000|2022-03-29 16:10:00|35161.2|35158.8|35145.2|35142.8|35164.2|35161.8|35143.7|35141.3|550
1648570500000|2022-03-29 16:15:00|35145.7|35143.3|35140.2|35137.8|35152.2|35149.8|35122.2|35119.8|536
1648570800000|2022-03-29 16:20:00|35140.7|35138.3|35116.7|35114.3|35141.2|35138.8|35111.2|35108.8|675
1648571100000|2022-03-29 16:25:00|35116.2|35113.8|35091.2|35088.8|35120.2|35117.8|35088.7|35086.3|993
1648571400000|2022-03-29 16:30:00|35090.7|35088.3|35037.7|35035.3|35091.7|35089.3|35022.7|35020.3|1799
1648571700000|2022-03-29 16:35:00|35037.2|35034.8|35047.2|35044.8|35055.2|35052.8|35029.7|35027.3|842
1648572000000|2022-03-29 16:40:00|35046.7|35044.3|35088.6|35086.2|35090.1|35087.7|35045.2|35042.8|749
1648572300000|2022-03-29 16:45:00|35088.1|35085.7|35100.1|35097.7|35116.1|35113.7|35087.1|35084.7|1306
1648572600000|2022-03-29 16:50:00|35099.6|35097.2|35070.1|35067.7|35105.1|35102.7|35065.6|35063.2|865
1648572900000|2022-03-29 16:55:00|35070.6|35068.2|35081.1|35078.7|35086.6|35084.2|35068.6|35066.2|378
1648573200000|2022-03-29 17:00:00|35080.6|35078.2|35068.1|35065.7|35082.1|35079.7|35044.1|35041.7|955
1648573500000|2022-03-29 17:05:00|35067.1|35064.7|35040.1|35037.7|35073.6|35071.2|35039.1|35036.7|582
1648573800000|2022-03-29 17:10:00|35040.6|35038.2|35066.1|35063.7|35078.1|35075.7|35040.6|35038.2|594
1648574100000|2022-03-29 17:15:00|35066.6|35064.2|35084.1|35081.7|35093.1|35090.7|35066.6|35064.2|513
1648574400000|2022-03-29 17:20:00|35084.6|35082.2|35054.1|35051.7|35086.1|35083.7|35039.1|35036.7|552
1648574700000|2022-03-29 17:25:00|35053.6|35051.2|35067.1|35064.7|35078.1|35075.7|35048.1|35045.7|467
1648575000000|2022-03-29 17:30:00|35067.6|35065.2|35056.6|35054.2|35073.6|35071.2|35051.1|35048.7|432
1648575300000|2022-03-29 17:35:00|35057.1|35054.7|35080.1|35077.7|35086.1|35083.7|35057.1|35054.7|585
1648575600000|2022-03-29 17:40:00|35080.6|35078.2|35092.1|35089.7|35099.6|35097.2|35075.6|35073.2|521
1648575900000|2022-03-29 17:45:00|35091.6|35089.2|35109.1|35106.7|35129.6|35127.2|35075.1|35072.7|874
1648576200000|2022-03-29 17:50:00|35108.6|35106.2|35117.1|35114.7|35122.1|35119.7|35093.6|35091.2|720
1648576500000|2022-03-29 17:55:00|35118.1|35115.7|35139.1|35136.7|35140.1|35137.7|35112.1|35109.7|823
1648576800000|2022-03-29 18:00:00|35139.6|35137.2|35142.1|35139.7|35153.6|35151.2|35128.6|35126.2|1015
1648577100000|2022-03-29 18:05:00|35141.6|35139.2|35150.1|35147.7|35156.1|35153.7|35132.1|35129.7|690
1648577400000|2022-03-29 18:10:00|35150.6|35148.2|35151.1|35148.7|35163.6|35161.2|35144.1|35141.7|515
1648577700000|2022-03-29 18:15:00|35151.6|35149.2|35121.1|35118.7|35152.6|35150.2|35119.1|35116.7|667
1648578000000|2022-03-29 18:20:00|35120.6|35118.2|35144.1|35141.7|35149.6|35147.2|35110.1|35107.7|653
1648578300000|2022-03-29 18:25:00|35144.6|35142.2|35169.1|35166.7|35172.1|35169.7|35137.6|35135.2|502
1648578600000|2022-03-29 18:30:00|35169.6|35167.2|35195.1|35192.7|35198.1|35195.7|35165.1|35162.7|709
1648578900000|2022-03-29 18:35:00|35195.6|35193.2|35198.6|35196.2|35213.6|35211.2|35194.1|35191.7|1090
1648579200000|2022-03-29 18:40:00|35196.6|35194.2|35214.1|35211.7|35216.1|35213.7|35191.6|35189.2|593
1648579500000|2022-03-29 18:45:00|35214.6|35212.2|35212.1|35209.7|35228.6|35226.2|35206.6|35204.2|569
1648579800000|2022-03-29 18:50:00|35211.6|35209.2|35216.1|35213.7|35225.6|35223.2|35196.6|35194.2|870
1648580100000|2022-03-29 18:55:00|35216.6|35214.2|35216.1|35213.7|35235.1|35232.7|35204.1|35201.7|673
1648580400000|2022-03-29 19:00:00|35216.6|35214.2|35235.1|35232.7|35238.1|35235.7|35201.6|35199.2|761
1648580700000|2022-03-29 19:05:00|35234.6|35232.2|35255.1|35252.7|35262.6|35260.2|35233.6|35231.2|950
1648581000000|2022-03-29 19:10:00|35256.1|35253.7|35259.1|35256.7|35282.6|35280.2|35255.1|35252.7|920
1648581300000|2022-03-29 19:15:00|35259.6|35257.2|35258.1|35255.7|35263.6|35261.2|35242.6|35240.2|1045
1648581600000|2022-03-29 19:20:00|35259.1|35256.7|35262.1|35259.7|35279.6|35277.2|35258.6|35256.2|1292
1648581900000|2022-03-29 19:25:00|35261.6|35259.2|35278.6|35276.2|35282.1|35279.7|35250.1|35247.7|1025
1648582200000|2022-03-29 19:30:00|35279.1|35276.7|35308.1|35305.7|35308.6|35306.2|35268.6|35266.2|1155
1648582500000|2022-03-29 19:35:00|35308.6|35306.2|35288.1|35285.7|35326.6|35324.2|35284.6|35282.2|1051
1648582800000|2022-03-29 19:40:00|35287.6|35285.2|35285.1|35282.7|35291.1|35288.7|35258.1|35255.7|935
1648583100000|2022-03-29 19:45:00|35285.6|35283.2|35295.1|35292.7|35315.6|35313.2|35278.1|35275.7|863
1648583400000|2022-03-29 19:50:00|35304.1|35301.7|35254.6|35252.2|35304.1|35301.7|35233.1|35230.7|2168
1648583700000|2022-03-29 19:55:00|35255.6|35253.2|35307.1|35304.7|35307.6|35305.2|35245.6|35243.2|2984
1648584000000|2022-03-29 20:00:00|35306.6|35304.2|35274.8|35270|35308.8|35304.2|35263.3|35258.5|1144
1648584300000|2022-03-29 20:05:00|35274.3|35269.5|35260.3|35255.5|35278.3|35273.5|35240.8|35236|490
1648584600000|2022-03-29 20:10:00|35259.3|35254.5|35253.8|35249|35261.3|35256.5|35248.3|35243.5|286
1648584900000|2022-03-29 20:15:00|35254.3|35249.5|35260.3|35255.5|35260.8|35256|35251.3|35246.5|117
1648585200000|2022-03-29 20:20:00|35260.8|35256|35265.3|35260.5|35268.3|35263.5|35259.3|35254.5|170
1648585500000|2022-03-29 20:25:00|35265.8|35261|35268.3|35263.5|35270.8|35266|35264.8|35260|169
1648585800000|2022-03-29 20:30:00|35268.8|35264|35274.3|35269.5|35275.8|35271|35267.3|35262.5|175
1648586100000|2022-03-29 20:35:00|35273.8|35269|35284.8|35280|35285.8|35281|35272.3|35267.5|132
1648586400000|2022-03-29 20:40:00|35284.3|35279.5|35284.8|35280|35285.3|35280.5|35281.8|35277|97
1648586700000|2022-03-29 20:45:00|35284.3|35279.5|35285.8|35281|35293.3|35288.5|35283.3|35278.5|341
1648587000000|2022-03-29 20:50:00|35285.3|35280.5|35283.3|35278.5|35287.8|35283|35282.3|35277.5|97
1648587300000|2022-03-29 20:55:00|35282.8|35278|35274.9|35265.1|35283.3|35278.5|35269.3|35264.5|143
1648587600000|2022-03-29 21:00:00|35275.2|35265.4|35270|35260.2|35275.4|35265.6|35269.6|35259.8|0
1648587900000|2022-03-29 21:05:00|35269.9|35260.1|35266.6|35256.8|35269.9|35260.1|35265.4|35255.6|0
1648588200000|2022-03-29 21:10:00|35266.7|35256.9|35260.2|35250.4|35267.6|35257.8|35259.7|35249.9|0
1648588500000|2022-03-29 21:15:00|35260.1|35250.3|35256.3|35246.5|35261.2|35251.4|35253.5|35243.7|0
1648588800000|2022-03-29 21:20:00|35256.8|35247|35258.4|35248.6|35260.4|35250.6|35256.2|35246.4|0
1648589100000|2022-03-29 21:25:00|35259.2|35249.4|35261.2|35251.4|35261.7|35251.9|35258.9|35249.1|0
1648589400000|2022-03-29 21:30:00|35261.7|35251.9|35263.5|35253.7|35263.5|35253.7|35261.6|35251.8|0
1648589700000|2022-03-29 21:35:00|35263|35253.2|35264.4|35254.6|35264.7|35254.9|35261.9|35252.1|0
1648590000000|2022-03-29 21:40:00|35264.3|35254.5|35261.7|35251.9|35264.4|35254.6|35260.4|35250.6|0
1648590300000|2022-03-29 21:45:00|35261.9|35252.1|35260.6|35250.8|35263.3|35253.5|35258.7|35248.9|0
1648590600000|2022-03-29 21:50:00|35258.9|35249.1|35263.3|35253.5|35263.3|35253.5|35258.9|35249.1|0
1648590900000|2022-03-29 21:55:00|35262.3|35252.5|35263.3|35253.5|35264.1|35254.3|35262.3|35252.5|0
1648591200000|2022-03-29 22:00:00|35259.3|35254.5|35255.8|35251|35274.3|35269.5|35255.8|35251|181
1648591500000|2022-03-29 22:05:00|35256.3|35251.5|35243.8|35239|35257.3|35252.5|35240.8|35236|148
1648591800000|2022-03-29 22:10:00|35244.3|35239.5|35247.3|35242.5|35248.8|35244|35241.8|35237|71
1648592100000|2022-03-29 22:15:00|35247.8|35243|35246.3|35241.5|35251.3|35246.5|35244.8|35240|59
1648592400000|2022-03-29 22:20:00|35247.3|35242.5|35257.8|35253|35258.3|35253.5|35241.3|35236.5|119
1648592700000|2022-03-29 22:25:00|35258.3|35253.5|35262.3|35257.5|35269.3|35264.5|35249.8|35245|58
1648593000000|2022-03-29 22:30:00|35263.8|35259|35264.3|35259.5|35275.3|35270.5|35262.3|35257.5|102
1648593300000|2022-03-29 22:35:00|35263.8|35259|35275.8|35271|35278.3|35273.5|35263.8|35259|94
1648593600000|2022-03-29 22:40:00|35274.8|35270|35276.8|35272|35279.3|35274.5|35270.3|35265.5|39
1648593900000|2022-03-29 22:45:00|35277.3|35272.5|35283.3|35278.5|35284.8|35280|35277.3|35272.5|51
1648594200000|2022-03-29 22:50:00|35282.3|35277.5|35266.3|35261.5|35283.3|35278.5|35263.3|35258.5|120
1648594500000|2022-03-29 22:55:00|35265.8|35261|35267.3|35262.5|35275.3|35270.5|35264.8|35260|54
1648594800000|2022-03-29 23:00:00|35267.8|35263|35270.8|35266|35278.8|35274|35263.8|35259|120
1648595100000|2022-03-29 23:05:00|35271.3|35266.5|35274.8|35270|35278.3|35273.5|35271.3|35266.5|42
1648595400000|2022-03-29 23:10:00|35274.3|35269.5|35274.8|35270|35280.8|35276|35271.8|35267|26
1648595700000|2022-03-29 23:15:00|35275.3|35270.5|35275.3|35270.5|35279.3|35274.5|35272.8|35268|31
1648596000000|2022-03-29 23:20:00|35274.8|35270|35273.8|35269|35280.3|35275.5|35272.8|35268|28
1648596300000|2022-03-29 23:25:00|35273.3|35268.5|35272.8|35268|35276.8|35272|35270.8|35266|20
1648596600000|2022-03-29 23:30:00|35273.3|35268.5|35263.8|35259|35274.3|35269.5|35260.3|35255.5|68
1648596900000|2022-03-29 23:35:00|35263.3|35258.5|35269.3|35264.5|35274.8|35270|35261.8|35257|71
1648597200000|2022-03-29 23:40:00|35268.8|35264|35285.8|35281|35286.3|35281.5|35268.8|35264|60
1648597500000|2022-03-29 23:45:00|35285.3|35280.5|35280.8|35276|35285.3|35280.5|35276.8|35272|74
1648597800000|2022-03-29 23:50:00|35280.3|35275.5|35278.3|35273.5|35286.3|35281.5|35275.3|35270.5|53
1648598100000|2022-03-29 23:55:00|35278.8|35274|35283.8|35279|35286.3|35281.5|35278.3|35273.5|43
1648598400000|2022-03-30 00:00:00|35283.3|35278.5|35254.8|35250|35283.3|35278.5|35254.3|35249.5|88
1648598700000|2022-03-30 00:05:00|35254.3|35249.5|35259.8|35255|35259.8|35255|35243.8|35239|99
1648599000000|2022-03-30 00:10:00|35259.3|35254.5|35254.8|35250|35260.8|35256|35248.3|35243.5|56
1648599300000|2022-03-30 00:15:00|35254.3|35249.5|35249.8|35245|35256.3|35251.5|35243.8|35239|180
1648599600000|2022-03-30 00:20:00|35249.3|35244.5|35257.3|35252.5|35258.3|35253.5|35249.3|35244.5|63
1648599900000|2022-03-30 00:25:00|35257.8|35253|35264.8|35260|35269.3|35264.5|35255.8|35251|46
1648600200000|2022-03-30 00:30:00|35264.3|35259.5|35265.8|35261|35276.3|35271.5|35263.3|35258.5|108
1648600500000|2022-03-30 00:35:00|35266.3|35261.5|35262.3|35257.5|35266.8|35262|35259.3|35254.5|26
1648600800000|2022-03-30 00:40:00|35262.8|35258|35254.8|35250|35263.8|35259|35254.3|35249.5|69
1648601100000|2022-03-30 00:45:00|35255.3|35250.5|35257.8|35253|35260.3|35255.5|35251.3|35246.5|64
1648601400000|2022-03-30 00:50:00|35258.3|35253.5|35249.8|35245|35262.8|35258|35249.3|35244.5|71
1648601700000|2022-03-30 00:55:00|35249.3|35244.5|35253.3|35248.5|35255.3|35250.5|35246.8|35242|50
1648602000000|2022-03-30 01:00:00|35253.8|35249|35247.8|35243|35253.8|35249|35242.8|35238|93
1648602300000|2022-03-30 01:05:00|35248.3|35243.5|35253.8|35249|35256.8|35252|35242.3|35237.5|142
1648602600000|2022-03-30 01:10:00|35253.3|35248.5|35242.8|35238|35256.3|35251.5|35239.8|35235|169
1648602900000|2022-03-30 01:15:00|35243.3|35238.5|35238.3|35233.5|35244.8|35240|35233.8|35229|163
1648603200000|2022-03-30 01:20:00|35238.8|35234|35243.3|35238.5|35247.3|35242.5|35238.3|35233.5|70
1648603500000|2022-03-30 01:25:00|35242.8|35238|35273.8|35269|35282.3|35277.5|35240.8|35236|298
1648603800000|2022-03-30 01:30:00|35273.3|35268.5|35275.8|35271|35281.8|35277|35271.3|35266.5|79
1648604100000|2022-03-30 01:35:00|35276.3|35271.5|35262.8|35258|35279.3|35274.5|35259.3|35254.5|65
1648604400000|2022-03-30 01:40:00|35263.3|35258.5|35285.3|35280.5|35286.8|35282|35262.8|35258|95
1648604700000|2022-03-30 01:45:00|35285.8|35281|35284.8|35280|35305.3|35300.5|35284.3|35279.5|313
1648605000000|2022-03-30 01:50:00|35285.3|35280.5|35277.3|35272.5|35287.8|35283|35272.3|35267.5|52
1648605300000|2022-03-30 01:55:00|35277.8|35273|35268.8|35264|35277.8|35273|35265.3|35260.5|73
1648605600000|2022-03-30 02:00:00|35270.3|35265.5|35259.3|35254.5|35272.8|35268|35255.8|35251|84
1648605900000|2022-03-30 02:05:00|35258.8|35254|35257.8|35253|35263.8|35259|35254.3|35249.5|54
1648606200000|2022-03-30 02:10:00|35257.3|35252.5|35258.8|35254|35265.8|35261|35253.3|35248.5|43
1648606500000|2022-03-30 02:15:00|35259.3|35254.5|35252.8|35248|35260.3|35255.5|35249.3|35244.5|37
1648606800000|2022-03-30 02:20:00|35253.3|35248.5|35250.8|35246|35255.3|35250.5|35247.8|35243|41
1648607100000|2022-03-30 02:25:00|35251.3|35246.5|35251.3|35246.5|35254.8|35250|35249.3|35244.5|30
1648607400000|2022-03-30 02:30:00|35250.8|35246|35244.3|35239.5|35251.3|35246.5|35237.3|35232.5|114
1648607700000|2022-03-30 02:35:00|35244.8|35240|35243.8|35239|35244.8|35240|35239.3|35234.5|29
1648608000000|2022-03-30 02:40:00|35244.3|35239.5|35241.8|35237|35247.8|35243|35237.3|35232.5|39
1648608300000|2022-03-30 02:45:00|35242.3|35237.5|35246.3|35241.5|35246.8|35242|35234.8|35230|84
1648608600000|2022-03-30 02:50:00|35246.8|35242|35246.3|35241.5|35252.8|35248|35245.3|35240.5|49
1648608900000|2022-03-30 02:55:00|35246.8|35242|35237.8|35233|35246.8|35242|35237.3|35232.5|44
1648609200000|2022-03-30 03:00:00|35238.3|35233.5|35250.3|35245.5|35250.8|35246|35238.3|35233.5|42
1648609500000|2022-03-30 03:05:00|35249.8|35245|35252.3|35247.5|35255.3|35250.5|35249.8|35245|56
1648609800000|2022-03-30 03:10:00|35252.8|35248|35249.3|35244.5|35253.8|35249|35244.8|35240|40
1648610100000|2022-03-30 03:15:00|35248.8|35244|35244.8|35240|35250.3|35245.5|35240.3|35235.5|45
1648610400000|2022-03-30 03:20:00|35244.3|35239.5|35246.8|35242|35247.8|35243|35242.3|35237.5|14
1648610700000|2022-03-30 03:25:00|35247.3|35242.5|35254.8|35250|35255.8|35251|35244.8|35240|63
1648611000000|2022-03-30 03:30:00|35255.3|35250.5|35251.3|35246.5|35259.3|35254.5|35247.3|35242.5|64
1648611300000|2022-03-30 03:35:00|35251.8|35247|35250.8|35246|35255.8|35251|35249.3|35244.5|54
1648611600000|2022-03-30 03:40:00|35251.3|35246.5|35256.3|35251.5|35257.3|35252.5|35249.8|35245|58
1648611900000|2022-03-30 03:45:00|35255.8|35251|35254.8|35250|35261.3|35256.5|35252.8|35248|74
1648612200000|2022-03-30 03:50:00|35254.3|35249.5|35257.8|35253|35259.3|35254.5|35252.8|35248|22
1648612500000|2022-03-30 03:55:00|35257.3|35252.5|35244.3|35239.5|35257.8|35253|35242.8|35238|73
1648612800000|2022-03-30 04:00:00|35244.8|35240|35250.8|35246|35254.3|35249.5|35244.3|35239.5|66
1648613100000|2022-03-30 04:05:00|35251.3|35246.5|35253.3|35248.5|35254.8|35250|35250.8|35246|32
1648613400000|2022-03-30 04:10:00|35253.8|35249|35255.3|35250.5|35257.3|35252.5|35251.8|35247|29
1648613700000|2022-03-30 04:15:00|35254.8|35250|35249.8|35245|35258.3|35253.5|35247.3|35242.5|24
1648614000000|2022-03-30 04:20:00|35250.3|35245.5|35251.8|35247|35254.8|35250|35247.3|35242.5|25
1648614300000|2022-03-30 04:25:00|35252.3|35247.5|35251.3|35246.5|35259.3|35254.5|35250.8|35246|38
1648614600000|2022-03-30 04:30:00|35250.8|35246|35237.3|35232.5|35253.3|35248.5|35236.8|35232|73
1648614900000|2022-03-30 04:35:00|35237.8|35233|35230.3|35225.5|35240.8|35236|35228.3|35223.5|110
1648615200000|2022-03-30 04:40:00|35229.8|35225|35208.3|35203.5|35229.8|35225|35206.8|35202|229
1648615500000|2022-03-30 04:45:00|35207.8|35203|35221.8|35217|35222.8|35218|35207.3|35202.5|111
1648615800000|2022-03-30 04:50:00|35222.3|35217.5|35222.8|35218|35228.3|35223.5|35217.3|35212.5|40
1648616100000|2022-03-30 04:55:00|35223.3|35218.5|35223.8|35219|35225.3|35220.5|35220.3|35215.5|34
1648616400000|2022-03-30 05:00:00|35224.3|35219.5|35232.3|35227.5|35241.3|35236.5|35223.8|35219|77
1648616700000|2022-03-30 05:05:00|35232.8|35228|35235.3|35230.5|35242.8|35238|35231.8|35227|78
1648617000000|2022-03-30 05:10:00|35235.8|35231|35220.8|35216|35238.3|35233.5|35218.8|35214|62
1648617300000|2022-03-30 05:15:00|35221.3|35216.5|35221.8|35217|35222.3|35217.5|35211.8|35207|79
1648617600000|2022-03-30 05:20:00|35222.3|35217.5|35223.8|35219|35226.8|35222|35217.8|35213|39
1648617900000|2022-03-30 05:25:00|35224.3|35219.5|35235.3|35230.5|35236.3|35231.5|35220.8|35216|53
1648618200000|2022-03-30 05:30:00|35235.8|35231|35239.8|35235|35241.8|35237|35232.8|35228|108
1648618500000|2022-03-30 05:35:00|35239.3|35234.5|35252.3|35247.5|35252.8|35248|35237.8|35233|81
1648618800000|2022-03-30 05:40:00|35252.8|35248|35260.3|35255.5|35262.3|35257.5|35252.8|35248|120
1648619100000|2022-03-30 05:45:00|35260.8|35256|35275.3|35270.5|35275.8|35271|35260.8|35256|172
1648619400000|2022-03-30 05:50:00|35276.3|35271.5|35282.3|35277.5|35284.8|35280|35269.8|35265|139
1648619700000|2022-03-30 05:55:00|35282.8|35278|35301.3|35296.5|35301.3|35296.5|35274.8|35270|262
1648620000000|2022-03-30 06:00:00|35300.8|35296|35285.2|35281.6|35303.7|35300.1|35270.2|35266.6|298
1648620300000|2022-03-30 06:05:00|35285.7|35282.1|35287.7|35284.1|35291.2|35287.6|35268.7|35265.1|120
1648620600000|2022-03-30 06:10:00|35286.2|35282.6|35281.2|35277.6|35291.7|35288.1|35275.7|35272.1|148
1648620900000|2022-03-30 06:15:00|35280.7|35277.1|35292.7|35289.1|35295.2|35291.6|35279.2|35275.6|148
1648621200000|2022-03-30 06:20:00|35292.2|35288.6|35274.7|35271.1|35292.7|35289.1|35267.2|35263.6|112
1648621500000|2022-03-30 06:25:00|35274.2|35270.6|35282.7|35279.1|35287.2|35283.6|35271.2|35267.6|43
1648621800000|2022-03-30 06:30:00|35283.2|35279.6|35271.2|35267.6|35284.2|35280.6|35267.2|35263.6|64
1648622100000|2022-03-30 06:35:00|35271.7|35268.1|35269.7|35266.1|35276.2|35272.6|35263.7|35260.1|35
1648622400000|2022-03-30 06:40:00|35270.2|35266.6|35265.2|35261.6|35274.2|35270.6|35263.7|35260.1|95
1648622700000|2022-03-30 06:45:00|35266.2|35262.6|35264.2|35260.6|35270.2|35266.6|35259.2|35255.6|102
1648623000000|2022-03-30 06:50:00|35265.2|35261.6|35277.2|35273.6|35278.7|35275.1|35257.2|35253.6|88
1648623300000|2022-03-30 06:55:00|35276.7|35273.1|35286.2|35282.6|35288.7|35285.1|35270.7|35267.1|132
1648623600000|2022-03-30 07:00:00|35287.7|35284.1|35255.7|35252.1|35288.7|35285.1|35248.2|35244.6|396
1648623900000|2022-03-30 07:05:00|35255.2|35251.6|35255.2|35251.6|35261.7|35258.1|35226.7|35223.1|398
1648624200000|2022-03-30 07:10:00|35254.7|35251.1|35248.2|35244.6|35269.2|35265.6|35246.2|35242.6|319
1648624500000|2022-03-30 07:15:00|35247.2|35243.6|35212.2|35208.6|35247.7|35244.1|35211.7|35208.1|287
1648624800000|2022-03-30 07:20:00|35212.7|35209.1|35220.7|35217.1|35231.7|35228.1|35200.7|35197.1|436
1648625100000|2022-03-30 07:25:00|35221.2|35217.6|35219.2|35215.6|35236.2|35232.6|35214.2|35210.6|214
1648625400000|2022-03-30 07:30:00|35218.7|35215.1|35231.2|35227.6|35235.2|35231.6|35216.7|35213.1|166
1648625700000|2022-03-30 07:35:00|35231.7|35228.1|35226.2|35222.6|35245.7|35242.1|35226.2|35222.6|217
1648626000000|2022-03-30 07:40:00|35226.7|35223.1|35247.7|35244.1|35249.7|35246.1|35225.2|35221.6|109
1648626300000|2022-03-30 07:45:00|35248.2|35244.6|35233.2|35229.6|35252.2|35248.6|35227.7|35224.1|122
1648626600000|2022-03-30 07:50:00|35232.7|35229.1|35225.2|35221.6|35238.7|35235.1|35223.2|35219.6|114
1648626900000|2022-03-30 07:55:00|35225.7|35222.1|35235.2|35231.6|35239.2|35235.6|35223.7|35220.1|82
1648627200000|2022-03-30 08:00:00|35235.7|35232.1|35199.2|35195.6|35235.7|35232.1|35180.2|35176.6|861
1648627500000|2022-03-30 08:05:00|35198.7|35195.1|35197.7|35194.1|35198.7|35195.1|35179.7|35176.1|324
1648627800000|2022-03-30 08:10:00|35197.2|35193.6|35164.7|35161.1|35197.2|35193.6|35162.2|35158.6|382
1648628100000|2022-03-30 08:15:00|35164.2|35160.6|35182.2|35178.6|35189.2|35185.6|35162.2|35158.6|327
1648628400000|2022-03-30 08:20:00|35183.2|35179.6|35178.7|35175.1|35191.7|35188.1|35177.2|35173.6|215
1648628700000|2022-03-30 08:25:00|35179.2|35175.6|35195.7|35192.1|35198.7|35195.1|35171.2|35167.6|283
1648629000000|2022-03-30 08:30:00|35196.2|35192.6|35191.7|35188.1|35197.2|35193.6|35187.2|35183.6|201
1648629300000|2022-03-30 08:35:00|35190.7|35187.1|35186.7|35183.1|35196.2|35192.6|35186.7|35183.1|148
1648629600000|2022-03-30 08:40:00|35187.2|35183.6|35175.7|35172.1|35187.2|35183.6|35163.2|35159.6|317
1648629900000|2022-03-30 08:45:00|35176.2|35172.6|35165.7|35162.1|35176.2|35172.6|35162.7|35159.1|152
1648630200000|2022-03-30 08:50:00|35165.2|35161.6|35170.7|35167.1|35179.2|35175.6|35161.2|35157.6|143
1648630500000|2022-03-30 08:55:00|35171.2|35167.6|35184.2|35180.6|35188.2|35184.6|35170.2|35166.6|115
1648630800000|2022-03-30 09:00:00|35184.7|35181.1|35199.2|35195.6|35200.2|35196.6|35184.2|35180.6|183
1648631100000|2022-03-30 09:05:00|35198.7|35195.1|35199.2|35195.6|35204.7|35201.1|35191.7|35188.1|206
1648631400000|2022-03-30 09:10:00|35198.7|35195.1|35198.7|35195.1|35200.7|35197.1|35191.2|35187.6|99
1648631700000|2022-03-30 09:15:00|35199.2|35195.6|35209.7|35206.1|35211.7|35208.1|35194.7|35191.1|198
1648632000000|2022-03-30 09:20:00|35209.2|35205.6|35220.7|35217.1|35224.7|35221.1|35207.7|35204.1|264
1648632300000|2022-03-30 09:25:00|35221.2|35217.6|35211.2|35207.6|35222.2|35218.6|35207.7|35204.1|137
1648632600000|2022-03-30 09:30:00|35211.7|35208.1|35211.7|35208.1|35218.2|35214.6|35207.2|35203.6|87
1648632900000|2022-03-30 09:35:00|35211.2|35207.6|35203.2|35199.6|35212.2|35208.6|35195.7|35192.1|119
1648633200000|2022-03-30 09:40:00|35203.7|35200.1|35213.2|35209.6|35215.2|35211.6|35202.2|35198.6|78
1648633500000|2022-03-30 09:45:00|35212.7|35209.1|35214.2|35210.6|35222.7|35219.1|35210.7|35207.1|117
1648633800000|2022-03-30 09:50:00|35213.7|35210.1|35208.7|35205.1|35224.2|35220.6|35207.7|35204.1|168
1648634100000|2022-03-30 09:55:00|35210.2|35206.6|35218.2|35214.6|35219.7|35216.1|35205.2|35201.6|145
1648634400000|2022-03-30 10:00:00|35218.7|35215.1|35204.2|35200.6|35218.7|35215.1|35156.2|35152.6|1138
1648634700000|2022-03-30 10:05:00|35203.2|35199.6|35178.7|35175.1|35214.7|35211.1|35173.7|35170.1|383
1648635000000|2022-03-30 10:10:00|35178.2|35174.6|35182.2|35178.6|35185.7|35182.1|35172.2|35168.6|144
1648635300000|2022-03-30 10:15:00|35182.7|35179.1|35182.2|35178.6|35185.7|35182.1|35163.7|35160.1|178
1648635600000|2022-03-30 10:20:00|35182.7|35179.1|35195.2|35191.6|35196.7|35193.1|35181.7|35178.1|195
1648635900000|2022-03-30 10:25:00|35194.2|35190.6|35193.2|35189.6|35202.7|35199.1|35190.2|35186.6|189
1648636200000|2022-03-30 10:30:00|35193.7|35190.1|35194.2|35190.6|35196.2|35192.6|35187.7|35184.1|62
1648636500000|2022-03-30 10:35:00|35193.7|35190.1|35195.2|35191.6|35200.2|35196.6|35190.7|35187.1|139
1648636800000|2022-03-30 10:40:00|35195.7|35192.1|35196.2|35192.6|35203.2|35199.6|35188.2|35184.6|128
1648637100000|2022-03-30 10:45:00|35196.7|35193.1|35217.7|35214.1|35221.7|35218.1|35196.7|35193.1|126
1648637400000|2022-03-30 10:50:00|35217.2|35213.6|35220.7|35217.1|35226.2|35222.6|35214.7|35211.1|127
1648637700000|2022-03-30 10:55:00|35221.2|35217.6|35220.2|35216.6|35224.2|35220.6|35210.2|35206.6|176
1648638000000|2022-03-30 11:00:00|35219.7|35216.1|35230.7|35227.1|35240.2|35236.6|35216.2|35212.6|465
1648638300000|2022-03-30 11:05:00|35230.2|35226.6|35210.7|35207.1|35230.7|35227.1|35208.2|35204.6|144
1648638600000|2022-03-30 11:10:00|35210.2|35206.6|35213.2|35209.6|35218.2|35214.6|35205.2|35201.6|84
1648638900000|2022-03-30 11:15:00|35213.7|35210.1|35205.2|35201.6|35216.7|35213.1|35205.2|35201.6|81
1648639200000|2022-03-30 11:20:00|35205.7|35202.1|35216.2|35212.6|35223.7|35220.1|35201.7|35198.1|126
1648639500000|2022-03-30 11:25:00|35216.7|35213.1|35215.7|35212.1|35224.7|35221.1|35212.2|35208.6|95
1648639800000|2022-03-30 11:30:00|35216.2|35212.6|35231.2|35227.6|35233.2|35229.6|35212.7|35209.1|135
1648640100000|2022-03-30 11:35:00|35231.7|35228.1|35225.2|35221.6|35234.7|35231.1|35222.2|35218.6|161
1648640400000|2022-03-30 11:40:00|35225.7|35222.1|35217.7|35214.1|35228.2|35224.6|35214.7|35211.1|78
1648640700000|2022-03-30 11:45:00|35218.2|35214.6|35216.2|35212.6|35220.7|35217.1|35212.7|35209.1|52
1648641000000|2022-03-30 11:50:00|35215.7|35212.1|35223.2|35219.6|35225.2|35221.6|35215.2|35211.6|85
1648641300000|2022-03-30 11:55:00|35223.7|35220.1|35213.7|35210.1|35225.2|35221.6|35210.2|35206.6|122
1648641600000|2022-03-30 12:00:00|35214.2|35210.6|35208.7|35205.1|35214.2|35210.6|35198.7|35195.1|211
1648641900000|2022-03-30 12:05:00|35209.2|35205.6|35195.2|35191.6|35209.2|35205.6|35188.7|35185.1|182
1648642200000|2022-03-30 12:10:00|35194.7|35191.1|35152.2|35148.6|35201.7|35198.1|35144.7|35141.1|605
1648642500000|2022-03-30 12:15:00|35152.7|35149.1|35159.2|35155.6|35170.7|35167.1|35152.7|35149.1|330
1648642800000|2022-03-30 12:20:00|35159.7|35156.1|35142.7|35139.1|35163.2|35159.6|35136.2|35132.6|297
1648643100000|2022-03-30 12:25:00|35142.2|35138.6|35146.7|35143.1|35160.7|35157.1|35136.7|35133.1|306
1648643400000|2022-03-30 12:30:00|35147.2|35143.6|35164.2|35160.6|35171.7|35168.1|35146.2|35142.6|269
1648643700000|2022-03-30 12:35:00|35164.7|35161.1|35195.2|35191.6|35211.7|35208.1|35164.2|35160.6|667
1648644000000|2022-03-30 12:40:00|35194.7|35191.1|35189.2|35185.6|35203.2|35199.6|35186.7|35183.1|277
1648644300000|2022-03-30 12:45:00|35189.7|35186.1|35171.7|35168.1|35191.2|35187.6|35165.7|35162.1|248
1648644600000|2022-03-30 12:50:00|35171.2|35167.6|35176.2|35172.6|35183.7|35180.1|35168.2|35164.6|144
1648644900000|2022-03-30 12:55:00|35176.7|35173.1|35188.7|35185.1|35188.7|35185.1|35173.7|35170.1|245
1648645200000|2022-03-30 13:00:00|35189.2|35185.6|35173.2|35169.6|35190.2|35186.6|35172.2|35168.6|216
1648645500000|2022-03-30 13:05:00|35172.7|35169.1|35168.2|35164.6|35182.7|35179.1|35166.2|35162.6|158
1648645800000|2022-03-30 13:10:00|35168.7|35165.1|35194.2|35190.6|35195.7|35192.1|35166.2|35162.6|301
1648646100000|2022-03-30 13:15:00|35193.2|35189.6|35205.2|35201.6|35208.2|35204.6|35186.2|35182.6|335
1648646400000|2022-03-30 13:20:00|35204.7|35201.1|35213.7|35210.1|35228.7|35225.1|35201.7|35198.1|727
1648646700000|2022-03-30 13:25:00|35212.2|35208.6|35225.2|35221.6|35231.2|35227.6|35205.2|35201.6|948
1648647000000|2022-03-30 13:30:00|35224.6|35222.2|35242.1|35239.7|35276.6|35274.2|35222.6|35220.2|5234
1648647300000|2022-03-30 13:35:00|35241.1|35238.7|35239.1|35236.7|35264.1|35261.7|35217.1|35214.7|2790
1648647600000|2022-03-30 13:40:00|35238.6|35236.2|35255.6|35253.2|35265.6|35263.2|35226.6|35224.2|2124
1648647900000|2022-03-30 13:45:00|35256.1|35253.7|35317.1|35314.7|35317.6|35315.2|35239.1|35236.7|3048
1648648200000|2022-03-30 13:50:00|35317.6|35315.2|35336.1|35333.7|35350.6|35348.2|35311.6|35309.2|2448
1648648500000|2022-03-30 13:55:00|35335.6|35333.2|35341.1|35338.7|35342.1|35339.7|35303.6|35301.2|2140
1648648800000|2022-03-30 14:00:00|35341.6|35339.2|35350.6|35348.2|35360.6|35358.2|35332.1|35329.7|2458
1648649100000|2022-03-30 14:05:00|35350.1|35347.7|35318.1|35315.7|35360.6|35358.2|35313.1|35310.7|1486
1648649400000|2022-03-30 14:10:00|35317.4|35315|35310.4|35308|35319.9|35317.5|35305.4|35303|1544
1648649700000|2022-03-30 14:15:00|35309.4|35307|35254.9|35252.5|35310.9|35308.5|35248.9|35246.5|2120
1648650000000|2022-03-30 14:20:00|35255.4|35253|35247.4|35245|35272.9|35270.5|35239.9|35237.5|1308
1648650300000|2022-03-30 14:25:00|35247.9|35245.5|35223.9|35221.5|35262.9|35260.5|35219.9|35217.5|1292
1648650600000|2022-03-30 14:30:00|35223.4|35221|35222.4|35220|35231.4|35229|35202.9|35200.5|1567
1648650900000|2022-03-30 14:35:00|35221.9|35219.5|35236.4|35234|35242.9|35240.5|35212.4|35210|1580
1648651200000|2022-03-30 14:40:00|35235.4|35233|35245.4|35243|35246.9|35244.5|35218.4|35216|820
1648651500000|2022-03-30 14:45:00|35245.9|35243.5|35285.9|35283.5|35286.9|35284.5|35243.9|35241.5|1152
1648651800000|2022-03-30 14:50:00|35286.4|35284|35284.9|35282.5|35298.9|35296.5|35282.9|35280.5|1460
1648652100000|2022-03-30 14:55:00|35285.4|35283|35272.4|35270|35294.4|35292|35263.9|35261.5|1125
1648652400000|2022-03-30 15:00:00|35273.9|35271.5|35278.4|35276|35287.4|35285|35262.9|35260.5|1018
1648652700000|2022-03-30 15:05:00|35278.9|35276.5|35239.9|35237.5|35280.4|35278|35237.9|35235.5|1182
1648653000000|2022-03-30 15:10:00|35240.4|35238|35222.4|35220|35240.9|35238.5|35189.9|35187.5|1900
1648653300000|2022-03-30 15:15:00|35221.9|35219.5|35257.9|35255.5|35263.9|35261.5|35217.9|35215.5|1136
1648653600000|2022-03-30 15:20:00|35258.4|35256|35255.4|35253|35269.4|35267|35245.9|35243.5|819
1648653900000|2022-03-30 15:25:00|35254.9|35252.5|35238.4|35236|35255.9|35253.5|35219.9|35217.5|874
1648654200000|2022-03-30 15:30:00|35238.9|35236.5|35251.4|35249|35252.4|35250|35228.9|35226.5|725
1648654500000|2022-03-30 15:35:00|35251.9|35249.5|35256.9|35254.5|35271.9|35269.5|35248.9|35246.5|947
1648654800000|2022-03-30 15:40:00|35256.4|35254|35247.4|35245|35263.9|35261.5|35246.9|35244.5|580
1648655100000|2022-03-30 15:45:00|35247.9|35245.5|35249.9|35247.5|35259.9|35257.5|35234.9|35232.5|613
1648655400000|2022-03-30 15:50:00|35249.4|35247|35239.4|35237|35256.9|35254.5|35229.9|35227.5|490
1648655700000|2022-03-30 15:55:00|35239.9|35237.5|35249.4|35247|35251.4|35249|35222.9|35220.5|575
1648656000000|2022-03-30 16:00:00|35248.9|35246.5|35267.9|35265.5|35281.9|35279.5|35246.4|35244|1181
1648656300000|2022-03-30 16:05:00|35267.4|35265|35220.4|35218|35268.4|35266|35210.9|35208.5|946
1648656600000|2022-03-30 16:10:00|35220.9|35218.5|35229.4|35227|35234.4|35232|35213.4|35211|506
1648656900000|2022-03-30 16:15:00|35229.9|35227.5|35247.4|35245|35249.9|35247.5|35223.9|35221.5|554
1648657200000|2022-03-30 16:20:00|35247.9|35245.5|35231.9|35229.5|35253.9|35251.5|35228.9|35226.5|638
1648657500000|2022-03-30 16:25:00|35232.9|35230.5|35241.4|35239|35242.9|35240.5|35219.9|35217.5|492
1648657800000|2022-03-30 16:30:00|35240.9|35238.5|35248.9|35246.5|35249.4|35247|35232.9|35230.5|362
1648658100000|2022-03-30 16:35:00|35248.4|35246|35258.9|35256.5|35259.4|35257|35244.9|35242.5|472
1648658400000|2022-03-30 16:40:00|35258|35255.6|35270.5|35268.1|35276|35273.6|35249.5|35247.1|526
1648658700000|2022-03-30 16:45:00|35269|35266.6|35256.5|35254.1|35272|35269.6|35254|35251.6|480
1648659000000|2022-03-30 16:50:00|35256|35253.6|35255|35252.6|35257.5|35255.1|35249|35246.6|301
1648659300000|2022-03-30 16:55:00|35257|35254.6|35245|35242.6|35257|35254.6|35241|35238.6|405
1648659600000|2022-03-30 17:00:00|35244.5|35242.1|35222.5|35220.1|35248.5|35246.1|35222.5|35220.1|614
1648659900000|2022-03-30 17:05:00|35223|35220.6|35201|35198.6|35226|35223.6|35191.5|35189.1|754
1648660200000|2022-03-30 17:10:00|35200.5|35198.1|35207.5|35205.1|35208|35205.6|35187.5|35185.1|817
1648660500000|2022-03-30 17:15:00|35208|35205.6|35201.5|35199.1|35210|35207.6|35186.5|35184.1|558
1648660800000|2022-03-30 17:20:00|35201|35198.6|35187.5|35185.1|35201|35198.6|35176.5|35174.1|652
1648661100000|2022-03-30 17:25:00|35187|35184.6|35176|35173.6|35187|35184.6|35169|35166.6|538
1648661400000|2022-03-30 17:30:00|35175.5|35173.1|35169|35166.6|35191|35188.6|35166|35163.6|713
1648661700000|2022-03-30 17:35:00|35169.5|35167.1|35166.5|35164.1|35184|35181.6|35159.5|35157.1|823
1648662000000|2022-03-30 17:40:00|35166|35163.6|35165|35162.6|35173.5|35171.1|35157|35154.6|534
1648662300000|2022-03-30 17:45:00|35164.5|35162.1|35184|35181.6|35185.5|35183.1|35150.5|35148.1|847
1648662600000|2022-03-30 17:50:00|35183.5|35181.1|35195|35192.6|35200.5|35198.1|35183|35180.6|635
1648662900000|2022-03-30 17:55:00|35195.5|35193.1|35169.5|35167.1|35195.5|35193.1|35163|35160.6|655
1648663200000|2022-03-30 18:00:00|35169|35166.6|35211.5|35209.1|35220|35217.6|35166.5|35164.1|1213
1648663500000|2022-03-30 18:05:00|35211|35208.6|35226|35223.6|35228|35225.6|35198|35195.6|829
1648663800000|2022-03-30 18:10:00|35226.5|35224.1|35231.5|35229.1|35235|35232.6|35218|35215.6|675
1648664100000|2022-03-30 18:15:00|35231|35228.6|35196.5|35194.1|35233|35230.6|35190.5|35188.1|791
1648664400000|2022-03-30 18:20:00|35197|35194.6|35201.5|35199.1|35204|35201.6|35187|35184.6|591
1648664700000|2022-03-30 18:25:00|35201|35198.6|35194.5|35192.1|35212.5|35210.1|35179|35176.6|965
1648665000000|2022-03-30 18:30:00|35191.5|35189.1|35203.5|35201.1|35214|35211.6|35186.5|35184.1|561
1648665300000|2022-03-30 18:35:00|35203|35200.6|35208.5|35206.1|35221|35218.6|35199|35196.6|584
1648665600000|2022-03-30 18:40:00|35208|35205.6|35163.5|35161.1|35213|35210.6|35158|35155.6|1028
1648665900000|2022-03-30 18:45:00|35163|35160.6|35155|35152.6|35167|35164.6|35147|35144.6|756
1648666200000|2022-03-30 18:50:00|35156|35153.6|35149|35146.6|35164|35161.6|35138|35135.6|682
1648666500000|2022-03-30 18:55:00|35149.5|35147.1|35140.5|35138.1|35166|35163.6|35135|35132.6|788
1648666800000|2022-03-30 19:00:00|35141|35138.6|35137|35134.6|35144|35141.6|35129|35126.6|804
1648667100000|2022-03-30 19:05:00|35136|35133.6|35135|35132.6|35147|35144.6|35126|35123.6|807
1648667400000|2022-03-30 19:10:00|35134.5|35132.1|35129|35126.6|35135.5|35133.1|35105|35102.6|1010
1648667700000|2022-03-30 19:15:00|35128.5|35126.1|35110|35107.6|35137|35134.6|35093.5|35091.1|972
1648668000000|2022-03-30 19:20:00|35110.7|35108.3|35065.2|35062.8|35111.2|35108.8|35057.7|35055.3|1352
1648668300000|2022-03-30 19:25:00|35065.7|35063.3|35115.7|35113.3|35116.2|35113.8|35059.7|35057.3|1484
1648668600000|2022-03-30 19:30:00|35116.2|35113.8|35126.2|35123.8|35139.2|35136.8|35101.2|35098.8|1500
1648668900000|2022-03-30 19:35:00|35125.7|35123.3|35124.7|35122.3|35163.2|35160.8|35120.2|35117.8|1006
1648669200000|2022-03-30 19:40:00|35125.2|35122.8|35127.2|35124.8|35146.7|35144.3|35103.2|35100.8|960
1648669500000|2022-03-30 19:45:00|35126.7|35124.3|35158.2|35155.8|35185.2|35182.8|35126.7|35124.3|1649
1648669800000|2022-03-30 19:50:00|35154.7|35152.3|35121.2|35118.8|35158.2|35155.8|35108.2|35105.8|2224
1648670100000|2022-03-30 19:55:00|35123.7|35121.3|35227.7|35225.3|35231.7|35229.3|35123.7|35121.3|3780
1648670400000|2022-03-30 20:00:00|35228.7|35226.3|35243.4|35238.6|35248.9|35244.1|35210.4|35205.6|1576
1648670700000|2022-03-30 20:05:00|35243.9|35239.1|35242.4|35237.6|35246.9|35242.1|35233.4|35228.6|488
1648671000000|2022-03-30 20:10:00|35242.9|35238.1|35243.4|35238.6|35246.9|35242.1|35234.4|35229.6|359
1648671300000|2022-03-30 20:15:00|35241.9|35237.1|35229.9|35225.1|35242.4|35237.6|35227.9|35223.1|254
1648671600000|2022-03-30 20:20:00|35230.4|35225.6|35235.9|35231.1|35241.9|35237.1|35230.4|35225.6|166
1648671900000|2022-03-30 20:25:00|35236.4|35231.6|35240.4|35235.6|35242.9|35238.1|35234.9|35230.1|84
1648672200000|2022-03-30 20:30:00|35239.9|35235.1|35241.4|35236.6|35246.4|35241.6|35239.4|35234.6|118
1648672500000|2022-03-30 20:35:00|35241.9|35237.1|35243.9|35239.1|35247.9|35243.1|35241.4|35236.6|87
1648672800000|2022-03-30 20:40:00|35243.4|35238.6|35255.4|35250.6|35256.4|35251.6|35243.4|35238.6|134
1648673100000|2022-03-30 20:45:00|35254.9|35250.1|35264.4|35259.6|35264.9|35260.1|35252.4|35247.6|341
1648673400000|2022-03-30 20:50:00|35262.9|35258.1|35244.9|35240.1|35263.4|35258.6|35242.4|35237.6|344
1648673700000|2022-03-30 20:55:00|35245.4|35240.6|35242.9|35233.1|35245.4|35240.6|35239.4|35233.1|92
1648674000000|2022-03-30 21:00:00|35243.8|35234|35241.7|35231.9|35246.3|35236.5|35240.7|35230.9|0
1648674300000|2022-03-30 21:05:00|35242.5|35232.7|35241|35231.2|35242.5|35232.7|35240.6|35230.8|0
1648674600000|2022-03-30 21:10:00|35240.5|35230.7|35239.9|35230.1|35241.7|35231.9|35239.7|35229.9|0
1648674900000|2022-03-30 21:15:00|35239.6|35229.8|35240.6|35230.8|35240.6|35230.8|35238.9|35229.1|0
1648675200000|2022-03-30 21:20:00|35239.8|35230|35241.4|35231.6|35244.5|35234.7|35239.8|35230|0
1648675500000|2022-03-30 21:25:00|35240|35230.2|35238.7|35228.9|35240|35230.2|35237.9|35228.1|0
1648675800000|2022-03-30 21:30:00|35239|35229.2|35237.9|35228.1|35239.3|35229.5|35237.6|35227.8|0
1648676100000|2022-03-30 21:35:00|35238.4|35228.6|35237.4|35227.6|35239.4|35229.6|35237.4|35227.6|0
1648676400000|2022-03-30 21:40:00|35238.8|35229|35239.5|35229.7|35239.9|35230.1|35238.5|35228.7|0
1648676700000|2022-03-30 21:45:00|35239.8|35230|35240.6|35230.8|35240.6|35230.8|35239.5|35229.7|0
1648677000000|2022-03-30 21:50:00|35241.8|35232|35238.4|35228.6|35242.1|35232.3|35236.7|35226.9|0
1648677300000|2022-03-30 21:55:00|35237|35227.2|35240.3|35230.5|35241.6|35231.8|35237|35227.2|0
1648677600000|2022-03-30 22:00:00|35228.4|35223.6|35228.9|35224.1|35245.4|35240.6|35224.9|35220.1|158
1648677900000|2022-03-30 22:05:00|35228.4|35223.6|35230.9|35226.1|35237.4|35232.6|35226.4|35221.6|100
1648678200000|2022-03-30 22:10:00|35231.4|35226.6|35232.4|35227.6|35234.4|35229.6|35226.9|35222.1|35
1648678500000|2022-03-30 22:15:00|35231.9|35227.1|35231.4|35226.6|35232.4|35227.6|35226.4|35221.6|41
1648678800000|2022-03-30 22:20:00|35230.9|35226.1|35241.4|35236.6|35241.4|35236.6|35229.9|35225.1|44
1648679100000|2022-03-30 22:25:00|35241.9|35237.1|35241.4|35236.6|35242.9|35238.1|35237.9|35233.1|39
1648679400000|2022-03-30 22:30:00|35241.9|35237.1|35233.4|35228.6|35242.4|35237.6|35231.4|35226.6|42
1648679700000|2022-03-30 22:35:00|35232.9|35228.1|35225.4|35220.6|35234.4|35229.6|35225.4|35220.6|48
1648680000000|2022-03-30 22:40:00|35225.9|35221.1|35232.4|35227.6|35240.9|35236.1|35225.9|35221.1|61
1648680300000|2022-03-30 22:45:00|35232.9|35228.1|35230.4|35225.6|35234.9|35230.1|35228.4|35223.6|45
1648680600000|2022-03-30 22:50:00|35229.9|35225.1|35228.4|35223.6|35230.4|35225.6|35225.9|35221.1|29
1648680900000|2022-03-30 22:55:00|35228.9|35224.1|35230.4|35225.6|35232.9|35228.1|35226.4|35221.6|58
1648681200000|2022-03-30 23:00:00|35229.9|35225.1|35232.4|35227.6|35236.9|35232.1|35229.9|35225.1|58
1648681500000|2022-03-30 23:05:00|35231.9|35227.1|35237.4|35232.6|35240.4|35235.6|35230.4|35225.6|66
1648681800000|2022-03-30 23:10:00|35236.9|35232.1|35235.9|35231.1|35239.9|35235.1|35233.4|35228.6|63
1648682100000|2022-03-30 23:15:00|35236.4|35231.6|35233.4|35228.6|35240.9|35236.1|35232.9|35228.1|60
1648682400000|2022-03-30 23:20:00|35233.9|35229.1|35231.9|35227.1|35235.9|35231.1|35228.9|35224.1|39
1648682700000|2022-03-30 23:25:00|35232.4|35227.6|35230.9|35226.1|35234.9|35230.1|35229.9|35225.1|43
1648683000000|2022-03-30 23:30:00|35230.4|35225.6|35223.9|35219.1|35231.4|35226.6|35222.9|35218.1|73
1648683300000|2022-03-30 23:35:00|35223.4|35218.6|35219.9|35215.1|35223.9|35219.1|35217.9|35213.1|108
1648683600000|2022-03-30 23:40:00|35218.9|35214.1|35223.9|35219.1|35224.9|35220.1|35218.9|35214.1|68
1648683900000|2022-03-30 23:45:00|35223.4|35218.6|35214.9|35210.1|35223.9|35219.1|35212.9|35208.1|91
1648684200000|2022-03-30 23:50:00|35215.4|35210.6|35217.9|35213.1|35220.9|35216.1|35213.4|35208.6|50
1648684500000|2022-03-30 23:55:00|35218.4|35213.6|35214.9|35210.1|35218.9|35214.1|35212.4|35207.6|98
1648684800000|2022-03-31 00:00:00|35216.4|35211.6|35213.9|35209.1|35220.4|35215.6|35211.4|35206.6|102
1648685100000|2022-03-31 00:05:00|35214.4|35209.6|35216.9|35212.1|35218.4|35213.6|35210.4|35205.6|34
1648685400000|2022-03-31 00:10:00|35216.4|35211.6|35254.9|35250.1|35262.9|35258.1|35210.4|35205.6|456
1648685700000|2022-03-31 00:15:00|35254.4|35249.6|35248.4|35243.6|35261.4|35256.6|35235.4|35230.6|244
1648686000000|2022-03-31 00:20:00|35249.4|35244.6|35241.4|35236.6|35261.9|35257.1|35239.9|35235.1|164
1648686300000|2022-03-31 00:25:00|35240.9|35236.1|35247.9|35243.1|35251.4|35246.6|35236.9|35232.1|113
1648686600000|2022-03-31 00:30:00|35247.4|35242.6|35264.4|35259.6|35273.4|35268.6|35245.9|35241.1|300
1648686900000|2022-03-31 00:35:00|35265.9|35261.1|35278.9|35274.1|35278.9|35274.1|35258.4|35253.6|202
1648687200000|2022-03-31 00:40:00|35278.4|35273.6|35300.9|35296.1|35313.4|35308.6|35278.4|35273.6|469
1648687500000|2022-03-31 00:45:00|35301.4|35296.6|35298.4|35293.6|35302.9|35298.1|35291.4|35286.6|128
1648687800000|2022-03-31 00:50:00|35297.9|35293.1|35303.9|35299.1|35308.4|35303.6|35295.4|35290.6|81
1648688100000|2022-03-31 00:55:00|35304.4|35299.6|35309.4|35304.6|35309.4|35304.6|35300.4|35295.6|93
1648688400000|2022-03-31 01:00:00|35308.9|35304.1|35306.4|35301.6|35317.4|35312.6|35306.4|35301.6|161
1648688700000|2022-03-31 01:05:00|35306.9|35302.1|35299.9|35295.1|35309.9|35305.1|35296.4|35291.6|121
1648689000000|2022-03-31 01:10:00|35300.4|35295.6|35296.4|35291.6|35301.4|35296.6|35290.9|35286.1|168
1648689300000|2022-03-31 01:15:00|35296.9|35292.1|35297.4|35292.6|35299.9|35295.1|35293.4|35288.6|64
1648689600000|2022-03-31 01:20:00|35297.9|35293.1|35293.4|35288.6|35301.9|35297.1|35292.4|35287.6|64
1648689900000|2022-03-31 01:25:00|35293.9|35289.1|35299.9|35295.1|35301.4|35296.6|35291.9|35287.1|77
1648690200000|2022-03-31 01:30:00|35300.9|35296.1|35308.4|35303.6|35310.4|35305.6|35293.4|35288.6|106
1648690500000|2022-03-31 01:35:00|35307.9|35303.1|35293.9|35289.1|35311.4|35306.6|35291.4|35286.6|117
1648690800000|2022-03-31 01:40:00|35293.4|35288.6|35295.9|35291.1|35299.4|35294.6|35288.9|35284.1|81
1648691100000|2022-03-31 01:45:00|35295.4|35290.6|35295.9|35291.1|35302.9|35298.1|35291.4|35286.6|43
1648691400000|2022-03-31 01:50:00|35294.9|35290.1|35294.9|35290.1|35299.4|35294.6|35292.4|35287.6|60
1648691700000|2022-03-31 01:55:00|35295.4|35290.6|35293.4|35288.6|35295.4|35290.6|35288.9|35284.1|54
1648692000000|2022-03-31 02:00:00|35291.9|35287.1|35281.9|35277.1|35292.9|35288.1|35279.4|35274.6|81
1648692300000|2022-03-31 02:05:00|35281.4|35276.6|35288.9|35284.1|35291.9|35287.1|35281.4|35276.6|58
1648692600000|2022-03-31 02:10:00|35289.4|35284.6|35291.9|35287.1|35292.9|35288.1|35286.4|35281.6|45
1648692900000|2022-03-31 02:15:00|35291.4|35286.6|35290.9|35286.1|35292.9|35288.1|35287.4|35282.6|31
1648693200000|2022-03-31 02:20:00|35291.4|35286.6|35287.9|35283.1|35292.4|35287.6|35286.9|35282.1|48
1648693500000|2022-03-31 02:25:00|35287.4|35282.6|35290.4|35285.6|35292.9|35288.1|35285.9|35281.1|57
1648693800000|2022-03-31 02:30:00|35290.9|35286.1|35293.9|35289.1|35295.4|35290.6|35287.9|35283.1|54
1648694100000|2022-03-31 02:35:00|35294.4|35289.6|35298.9|35294.1|35303.9|35299.1|35294.4|35289.6|282
1648694400000|2022-03-31 02:40:00|35299.4|35294.6|35292.4|35287.6|35299.4|35294.6|35288.9|35284.1|76
1648694700000|2022-03-31 02:45:00|35291.9|35287.1|35291.4|35286.6|35292.4|35287.6|35285.4|35280.6|58
1648695000000|2022-03-31 02:50:00|35290.4|35285.6|35287.4|35282.6|35290.4|35285.6|35285.4|35280.6|25
1648695300000|2022-03-31 02:55:00|35286.9|35282.1|35284.9|35280.1|35290.9|35286.1|35283.4|35278.6|51
1648695600000|2022-03-31 03:00:00|35284.4|35279.6|35285.9|35281.1|35288.4|35283.6|35281.4|35276.6|73
1648695900000|2022-03-31 03:05:00|35284.9|35280.1|35277.4|35272.6|35287.4|35282.6|35276.9|35272.1|55
1648696200000|2022-03-31 03:10:00|35276.9|35272.1|35273.9|35269.1|35277.9|35273.1|35264.9|35260.1|86
1648696500000|2022-03-31 03:15:00|35274.4|35269.6|35273.9|35269.1|35277.4|35272.6|35273.4|35268.6|31
1648696800000|2022-03-31 03:20:00|35273.4|35268.6|35275.4|35270.6|35277.4|35272.6|35269.9|35265.1|45
1648697100000|2022-03-31 03:25:00|35275.9|35271.1|35279.4|35274.6|35279.9|35275.1|35274.4|35269.6|56
1648697400000|2022-03-31 03:30:00|35278.4|35273.6|35265.4|35260.6|35278.4|35273.6|35264.9|35260.1|65
1648697700000|2022-03-31 03:35:00|35264.9|35260.1|35258.9|35254.1|35266.9|35262.1|35250.9|35246.1|132
1648698000000|2022-03-31 03:40:00|35259.4|35254.6|35256.4|35251.6|35259.4|35254.6|35252.9|35248.1|55
1648698300000|2022-03-31 03:45:00|35256.9|35252.1|35255.4|35250.6|35259.4|35254.6|35255.4|35250.6|44
1648698600000|2022-03-31 03:50:00|35256.4|35251.6|35255.9|35251.1|35258.4|35253.6|35253.9|35249.1|23
1648698900000|2022-03-31 03:55:00|35256.4|35251.6|35253.9|35249.1|35260.4|35255.6|35250.4|35245.6|55
1648699200000|2022-03-31 04:00:00|35253.4|35248.6|35254.4|35249.6|35258.9|35254.1|35251.4|35246.6|26
1648699500000|2022-03-31 04:05:00|35254.9|35250.1|35254.4|35249.6|35256.9|35252.1|35251.4|35246.6|43
1648699800000|2022-03-31 04:10:00|35253.9|35249.1|35253.9|35249.1|35258.4|35253.6|35252.4|35247.6|61
1648700100000|2022-03-31 04:15:00|35254.4|35249.6|35259.4|35254.6|35260.9|35256.1|35251.9|35247.1|68
1648700400000|2022-03-31 04:20:00|35258.9|35254.1|35255.9|35251.1|35262.9|35258.1|35254.9|35250.1|40
1648700700000|2022-03-31 04:25:00|35255.4|35250.6|35245.9|35241.1|35256.4|35251.6|35245.9|35241.1|50
1648701000000|2022-03-31 04:30:00|35246.4|35241.6|35254.9|35250.1|35258.9|35254.1|35246.4|35241.6|73
1648701300000|2022-03-31 04:35:00|35254.4|35249.6|35255.4|35250.6|35257.9|35253.1|35251.9|35247.1|22
1648701600000|2022-03-31 04:40:00|35255.9|35251.1|35257.9|35253.1|35258.9|35254.1|35254.4|35249.6|25
1648701900000|2022-03-31 04:45:00|35257.4|35252.6|35257.4|35252.6|35262.4|35257.6|35255.4|35250.6|21
1648702200000|2022-03-31 04:50:00|35257.9|35253.1|35256.9|35252.1|35261.4|35256.6|35255.9|35251.1|31
1648702500000|2022-03-31 04:55:00|35257.4|35252.6|35257.9|35253.1|35261.9|35257.1|35256.4|35251.6|55
1648702800000|2022-03-31 05:00:00|35258.4|35253.6|35251.9|35247.1|35262.4|35257.6|35248.4|35243.6|132
1648703100000|2022-03-31 05:05:00|35251.4|35246.6|35240.4|35235.6|35257.9|35253.1|35236.4|35231.6|232
1648703400000|2022-03-31 05:10:00|35240.9|35236.1|35248.9|35244.1|35260.9|35256.1|35240.4|35235.6|128
1648703700000|2022-03-31 05:15:00|35249.9|35245.1|35243.4|35238.6|35252.9|35248.1|35238.9|35234.1|63
1648704000000|2022-03-31 05:20:00|35243.9|35239.1|35242.9|35238.1|35247.9|35243.1|35240.9|35236.1|48
1648704300000|2022-03-31 05:25:00|35242.4|35237.6|35239.9|35235.1|35244.9|35240.1|35235.9|35231.1|56
1648704600000|2022-03-31 05:30:00|35239.4|35234.6|35235.9|35231.1|35245.9|35241.1|35231.4|35226.6|147
1648704900000|2022-03-31 05:35:00|35235.4|35230.6|35230.9|35226.1|35243.4|35238.6|35226.9|35222.1|83
1648705200000|2022-03-31 05:40:00|35231.4|35226.6|35231.9|35227.1|35236.4|35231.6|35224.4|35219.6|102
1648705500000|2022-03-31 05:45:00|35232.4|35227.6|35230.9|35226.1|35239.4|35234.6|35228.9|35224.1|85
1648705800000|2022-03-31 05:50:00|35230.4|35225.6|35246.9|35242.1|35253.9|35249.1|35229.4|35224.6|149
1648706100000|2022-03-31 05:55:00|35246.4|35241.6|35252.9|35248.1|35256.9|35252.1|35244.9|35240.1|83
1648706400000|2022-03-31 06:00:00|35252.3|35248.7|35229.3|35225.7|35263.3|35259.7|35228.8|35225.2|188
1648706700000|2022-03-31 06:05:00|35229.8|35226.2|35245.3|35241.7|35246.3|35242.7|35226.8|35223.2|155
1648707000000|2022-03-31 06:10:00|35245.8|35242.2|35241.3|35237.7|35251.3|35247.7|35231.3|35227.7|83
1648707300000|2022-03-31 06:15:00|35240.8|35237.2|35236.3|35232.7|35241.8|35238.2|35223.8|35220.2|80
1648707600000|2022-03-31 06:20:00|35235.8|35232.2|35249.3|35245.7|35249.8|35246.2|35231.3|35227.7|68
1648707900000|2022-03-31 06:25:00|35248.8|35245.2|35246.3|35242.7|35248.8|35245.2|35237.3|35233.7|34
1648708200000|2022-03-31 06:30:00|35245.8|35242.2|35231.8|35228.2|35248.3|35244.7|35230.8|35227.2|87
1648708500000|2022-03-31 06:35:00|35232.3|35228.7|35225.3|35221.7|35238.3|35234.7|35222.3|35218.7|87
1648708800000|2022-03-31 06:40:00|35225.8|35222.2|35238.8|35235.2|35241.3|35237.7|35222.8|35219.2|59
1648709100000|2022-03-31 06:45:00|35238.3|35234.7|35241.3|35237.7|35247.3|35243.7|35235.8|35232.2|51
1648709400000|2022-03-31 06:50:00|35240.8|35237.2|35253.3|35249.7|35255.8|35252.2|35237.3|35233.7|85
1648709700000|2022-03-31 06:55:00|35252.8|35249.2|35257.8|35254.2|35258.8|35255.2|35243.8|35240.2|109
1648710000000|2022-03-31 07:00:00|35259.8|35256.2|35275.3|35271.7|35285.8|35282.2|35257.8|35254.2|437
1648710300000|2022-03-31 07:05:00|35275.8|35272.2|35252.3|35248.7|35277.8|35274.2|35249.8|35246.2|310
1648710600000|2022-03-31 07:10:00|35251.8|35248.2|35274.3|35270.7|35290.3|35286.7|35250.3|35246.7|293
1648710900000|2022-03-31 07:15:00|35274.8|35271.2|35286.8|35283.2|35298.3|35294.7|35273.8|35270.2|368
1648711200000|2022-03-31 07:20:00|35286.3|35282.7|35282.3|35278.7|35293.3|35289.7|35277.8|35274.2|257
1648711500000|2022-03-31 07:25:00|35281.8|35278.2|35271.8|35268.2|35291.3|35287.7|35270.8|35267.2|190
1648711800000|2022-03-31 07:30:00|35271.3|35267.7|35280.3|35276.7|35292.8|35289.2|35261.8|35258.2|128
1648712100000|2022-03-31 07:35:00|35279.8|35276.2|35286.3|35282.7|35291.8|35288.2|35278.3|35274.7|107
1648712400000|2022-03-31 07:40:00|35286.8|35283.2|35270.3|35266.7|35288.3|35284.7|35265.8|35262.2|105
1648712700000|2022-03-31 07:45:00|35269.8|35266.2|35266.8|35263.2|35273.3|35269.7|35259.3|35255.7|112
1648713000000|2022-03-31 07:50:00|35266.3|35262.7|35259.3|35255.7|35267.8|35264.2|35256.8|35253.2|88
1648713300000|2022-03-31 07:55:00|35259.8|35256.2|35257.3|35253.7|35267.3|35263.7|35248.3|35244.7|140
1648713600000|2022-03-31 08:00:00|35255.8|35252.2|35246.8|35243.2|35258.3|35254.7|35237.3|35233.7|387
1648713900000|2022-03-31 08:05:00|35246.3|35242.7|35233.3|35229.7|35253.3|35249.7|35226.8|35223.2|242
1648714200000|2022-03-31 08:10:00|35233.8|35230.2|35227.8|35224.2|35239.3|35235.7|35225.3|35221.7|167
1648714500000|2022-03-31 08:15:00|35228.3|35224.7|35233.3|35229.7|35237.3|35233.7|35213.8|35210.2|245
1648714800000|2022-03-31 08:20:00|35232.8|35229.2|35224.3|35220.7|35241.8|35238.2|35223.8|35220.2|173
1648715100000|2022-03-31 08:25:00|35222.8|35219.2|35233.8|35230.2|35235.8|35232.2|35221.3|35217.7|162
1648715400000|2022-03-31 08:30:00|35234.8|35231.2|35228.3|35224.7|35234.8|35231.2|35220.3|35216.7|203
1648715700000|2022-03-31 08:35:00|35227.8|35224.2|35214.8|35211.2|35232.8|35229.2|35212.3|35208.7|321
1648716000000|2022-03-31 08:40:00|35215.3|35211.7|35216.3|35212.7|35221.8|35218.2|35213.3|35209.7|145
1648716300000|2022-03-31 08:45:00|35216.8|35213.2|35214.8|35211.2|35218.3|35214.7|35210.3|35206.7|98
1648716600000|2022-03-31 08:50:00|35215.3|35211.7|35232.8|35229.2|35233.8|35230.2|35214.3|35210.7|166
1648716900000|2022-03-31 08:55:00|35233.3|35229.7|35236.3|35232.7|35248.8|35245.2|35230.8|35227.2|219
1648717200000|2022-03-31 09:00:00|35236.8|35233.2|35217.8|35214.2|35241.3|35237.7|35216.3|35212.7|147
1648717500000|2022-03-31 09:05:00|35217.3|35213.7|35216.8|35213.2|35222.8|35219.2|35213.8|35210.2|112
1648717800000|2022-03-31 09:10:00|35217.3|35213.7|35218.3|35214.7|35220.3|35216.7|35214.3|35210.7|103
1648718100000|2022-03-31 09:15:00|35218.8|35215.2|35234.3|35230.7|35236.3|35232.7|35215.3|35211.7|119
1648718400000|2022-03-31 09:20:00|35233.8|35230.2|35232.3|35228.7|35235.8|35232.2|35228.8|35225.2|44
1648718700000|2022-03-31 09:25:00|35232.8|35229.2|35227.3|35223.7|35233.8|35230.2|35221.3|35217.7|75
1648719000000|2022-03-31 09:30:00|35227.8|35224.2|35229.3|35225.7|35230.8|35227.2|35221.8|35218.2|62
1648719300000|2022-03-31 09:35:00|35228.8|35225.2|35227.3|35223.7|35231.3|35227.7|35222.3|35218.7|73
1648719600000|2022-03-31 09:40:00|35227.8|35224.2|35236.8|35233.2|35241.8|35238.2|35225.8|35222.2|167
1648719900000|2022-03-31 09:45:00|35237.3|35233.7|35224.8|35221.2|35237.8|35234.2|35222.8|35219.2|209
1648720200000|2022-03-31 09:50:00|35224.3|35220.7|35225.3|35221.7|35228.3|35224.7|35221.8|35218.2|108
1648720500000|2022-03-31 09:55:00|35225.8|35222.2|35222.8|35219.2|35235.3|35231.7|35222.8|35219.2|140
1648720800000|2022-03-31 10:00:00|35223.3|35219.7|35218.3|35214.7|35229.3|35225.7|35214.3|35210.7|175
1648721100000|2022-03-31 10:05:00|35217.8|35214.2|35222.3|35218.7|35226.8|35223.2|35216.3|35212.7|93
1648721400000|2022-03-31 10:10:00|35221.8|35218.2|35217.8|35214.2|35222.8|35219.2|35213.8|35210.2|114
1648721700000|2022-03-31 10:15:00|35218.3|35214.7|35207.3|35203.7|35230.8|35227.2|35202.8|35199.2|498
1648722000000|2022-03-31 10:20:00|35207.8|35204.2|35220.8|35217.2|35223.3|35219.7|35197.8|35194.2|261
1648722300000|2022-03-31 10:25:00|35220.3|35216.7|35229.3|35225.7|35231.8|35228.2|35219.3|35215.7|229
1648722600000|2022-03-31 10:30:00|35229.8|35226.2|35220.3|35216.7|35231.8|35228.2|35218.8|35215.2|156
1648722900000|2022-03-31 10:35:00|35220.8|35217.2|35214.8|35211.2|35240.3|35236.7|35209.8|35206.2|293
1648723200000|2022-03-31 10:40:00|35215.3|35211.7|35223.3|35219.7|35230.8|35227.2|35209.8|35206.2|114
1648723500000|2022-03-31 10:45:00|35223.8|35220.2|35217.3|35213.7|35229.8|35226.2|35215.3|35211.7|145
1648723800000|2022-03-31 10:50:00|35217.8|35214.2|35221.8|35218.2|35221.8|35218.2|35213.8|35210.2|81
1648724100000|2022-03-31 10:55:00|35221.3|35217.7|35201.8|35198.2|35221.3|35217.7|35198.3|35194.7|212
1648724400000|2022-03-31 11:00:00|35199.8|35196.2|35205.8|35202.2|35212.8|35209.2|35198.3|35194.7|370
1648724700000|2022-03-31 11:05:00|35206.3|35202.7|35206.3|35202.7|35212.3|35208.7|35191.8|35188.2|462
1648725000000|2022-03-31 11:10:00|35205.8|35202.2|35184.8|35181.2|35206.8|35203.2|35184.3|35180.7|228
1648725300000|2022-03-31 11:15:00|35185.3|35181.7|35185.3|35181.7|35196.3|35192.7|35182.3|35178.7|199
1648725600000|2022-03-31 11:20:00|35184.8|35181.2|35176.3|35172.7|35187.8|35184.2|35174.8|35171.2|200
1648725900000|2022-03-31 11:25:00|35175.8|35172.2|35163.3|35159.7|35178.3|35174.7|35162.3|35158.7|352
1648726200000|2022-03-31 11:30:00|35162.8|35159.2|35174.8|35171.2|35182.3|35178.7|35162.8|35159.2|192
1648726500000|2022-03-31 11:35:00|35175.3|35171.7|35184.8|35181.2|35190.3|35186.7|35169.8|35166.2|279
1648726800000|2022-03-31 11:40:00|35185.3|35181.7|35195.8|35192.2|35200.3|35196.7|35180.3|35176.7|291
1648727100000|2022-03-31 11:45:00|35195.3|35191.7|35209.3|35205.7|35210.8|35207.2|35194.3|35190.7|173
1648727400000|2022-03-31 11:50:00|35208.8|35205.2|35198.8|35195.2|35208.8|35205.2|35198.8|35195.2|90
1648727700000|2022-03-31 11:55:00|35199.3|35195.7|35208.8|35205.2|35213.3|35209.7|35197.8|35194.2|128
1648728000000|2022-03-31 12:00:00|35208.3|35204.7|35207.3|35203.7|35214.8|35211.2|35202.3|35198.7|133
1648728300000|2022-03-31 12:05:00|35207.8|35204.2|35212.8|35209.2|35220.3|35216.7|35203.8|35200.2|215
1648728600000|2022-03-31 12:10:00|35213.3|35209.7|35210.3|35206.7|35215.3|35211.7|35207.8|35204.2|120
1648728900000|2022-03-31 12:15:00|35210.8|35207.2|35201.3|35197.7|35211.3|35207.7|35200.3|35196.7|185
1648729200000|2022-03-31 12:20:00|35201.8|35198.2|35201.3|35197.7|35204.3|35200.7|35193.8|35190.2|266
1648729500000|2022-03-31 12:25:00|35200.8|35197.2|35206.3|35202.7|35212.3|35208.7|35200.8|35197.2|234
1648729800000|2022-03-31 12:30:00|35206.8|35203.2|35199.8|35196.2|35232.3|35228.7|35194.8|35191.2|651
1648730100000|2022-03-31 12:35:00|35200.3|35196.7|35195.3|35191.7|35206.3|35202.7|35181.3|35177.7|423
1648730400000|2022-03-31 12:40:00|35195.8|35192.2|35192.3|35188.7|35195.8|35192.2|35187.8|35184.2|125
1648730700000|2022-03-31 12:45:00|35192.8|35189.2|35187.3|35183.7|35194.3|35190.7|35180.8|35177.2|141
1648731000000|2022-03-31 12:50:00|35187.8|35184.2|35185.8|35182.2|35193.3|35189.7|35183.3|35179.7|109
1648731300000|2022-03-31 12:55:00|35184.3|35180.7|35196.3|35192.7|35202.8|35199.2|35182.3|35178.7|258
1648731600000|2022-03-31 13:00:00|35196.8|35193.2|35207.3|35203.7|35210.3|35206.7|35190.3|35186.7|342
1648731900000|2022-03-31 13:05:00|35208.3|35204.7|35195.8|35192.2|35217.8|35214.2|35193.8|35190.2|274
1648732200000|2022-03-31 13:10:00|35196.3|35192.7|35179.8|35176.2|35198.3|35194.7|35154.3|35150.7|538
1648732500000|2022-03-31 13:15:00|35180.3|35176.7|35168.3|35164.7|35185.3|35181.7|35151.3|35147.7|480
1648732800000|2022-03-31 13:20:00|35167.8|35164.2|35179.8|35176.2|35182.3|35178.7|35156.8|35153.2|503
1648733100000|2022-03-31 13:25:00|35180.3|35176.7|35115.3|35111.7|35180.3|35176.7|35113.8|35110.2|1091
1648733400000|2022-03-31 13:30:00|35114.7|35112.3|35126.2|35123.8|35151.7|35149.3|35105.2|35102.8|4173
1648733700000|2022-03-31 13:35:00|35125.7|35123.3|35123.2|35120.8|35127.2|35124.8|35076.2|35073.8|2704
1648734000000|2022-03-31 13:40:00|35122.7|35120.3|35115.2|35112.8|35147.2|35144.8|35102.7|35100.3|2172
1648734300000|2022-03-31 13:45:00|35114.7|35112.3|35149.2|35146.8|35161.7|35159.3|35085.7|35083.3|2551
1648734600000|2022-03-31 13:50:00|35148.2|35145.8|35115.2|35112.8|35173.7|35171.3|35094.7|35092.3|2362
1648734900000|2022-03-31 13:55:00|35113.7|35111.3|35119.2|35116.8|35130.2|35127.8|35102.7|35100.3|1367
1648735200000|2022-03-31 14:00:00|35119.7|35117.3|35039.7|35037.3|35123.2|35120.8|35028.2|35025.8|4097
1648735500000|2022-03-31 14:05:00|35040.2|35037.8|35026.2|35023.8|35064.2|35061.8|35021.2|35018.8|1979
1648735800000|2022-03-31 14:10:00|35026.6|35024.2|35042.1|35039.7|35057.6|35055.2|35012.6|35010.2|2129
1648736100000|2022-03-31 14:15:00|35041.6|35039.2|35016.1|35013.7|35059.1|35056.7|35008.1|35005.7|1705
1648736400000|2022-03-31 14:20:00|35013.6|35011.2|35021.1|35018.7|35042.6|35040.2|35001.1|34998.7|1579
1648736700000|2022-03-31 14:25:00|35022.6|35020.2|35048.6|35046.2|35055.6|35053.2|35011.1|35008.7|1238
1648737000000|2022-03-31 14:30:00|35049.1|35046.7|35088.6|35086.2|35088.6|35086.2|35032.6|35030.2|2127
1648737300000|2022-03-31 14:35:00|35088.1|35085.7|35076.6|35074.2|35108.1|35105.7|35071.1|35068.7|1737
1648737600000|2022-03-31 14:40:00|35077.1|35074.7|35088.1|35085.7|35094.1|35091.7|35065.1|35062.7|968
1648737900000|2022-03-31 14:45:00|35087.6|35085.2|35119.6|35117.2|35129.6|35127.2|35079.1|35076.7|1965
1648738200000|2022-03-31 14:50:00|35119.1|35116.7|35090.6|35088.2|35125.1|35122.7|35087.1|35084.7|1112
1648738500000|2022-03-31 14:55:00|35091.1|35088.7|35130.6|35128.2|35156.1|35153.7|35091.1|35088.7|1589
1648738800000|2022-03-31 15:00:00|35131.1|35128.7|35123.6|35121.2|35151.1|35148.7|35109.6|35107.2|1500
1648739100000|2022-03-31 15:05:00|35124.1|35121.7|35124.6|35122.2|35135.1|35132.7|35108.1|35105.7|885
1648739400000|2022-03-31 15:10:00|35124.1|35121.7|35132.6|35130.2|35146.1|35143.7|35116.1|35113.7|1063
1648739700000|2022-03-31 15:15:00|35132.1|35129.7|35125.6|35123.2|35140.6|35138.2|35115.1|35112.7|721
1648740000000|2022-03-31 15:20:00|35125.1|35122.7|35115.1|35112.7|35127.6|35125.2|35107.1|35104.7|700
1648740300000|2022-03-31 15:25:00|35115.6|35113.2|35096.6|35094.2|35115.6|35113.2|35093.1|35090.7|986
1648740600000|2022-03-31 15:30:00|35097.6|35095.2|35067.6|35065.2|35098.1|35095.7|35063.1|35060.7|1152
1648740900000|2022-03-31 15:35:00|35067.1|35064.7|35083.6|35081.2|35090.6|35088.2|35049.6|35047.2|1090
1648741200000|2022-03-31 15:40:00|35084.1|35081.7|35105.1|35102.7|35117.6|35115.2|35082.1|35079.7|947
1648741500000|2022-03-31 15:45:00|35104.6|35102.2|35104.6|35102.2|35109.1|35106.7|35090.1|35087.7|544
1648741800000|2022-03-31 15:50:00|35104.1|35101.7|35089.6|35087.2|35113.1|35110.7|35078.6|35076.2|677
1648742100000|2022-03-31 15:55:00|35090.1|35087.7|35114.6|35112.2|35115.1|35112.7|35086.6|35084.2|515
1648742400000|2022-03-31 16:00:00|35114.1|35111.7|35093.1|35090.7|35131.6|35129.2|35091.1|35088.7|1004
1648742700000|2022-03-31 16:05:00|35093.6|35091.2|35109.1|35106.7|35115.1|35112.7|35091.6|35089.2|638
1648743000000|2022-03-31 16:10:00|35108.1|35105.7|35088.1|35085.7|35111.1|35108.7|35087.6|35085.2|898
1648743300000|2022-03-31 16:15:00|35088.6|35086.2|35093.6|35091.2|35104.1|35101.7|35082.1|35079.7|784
1648743600000|2022-03-31 16:20:00|35093.1|35090.7|35069.1|35066.7|35093.6|35091.2|35067.1|35064.7|894
1648743900000|2022-03-31 16:25:00|35068.6|35066.2|35064.6|35062.2|35069.1|35066.7|35046.1|35043.7|621
1648744200000|2022-03-31 16:30:00|35065.1|35062.7|35062.1|35059.7|35080.1|35077.7|35056.1|35053.7|660
1648744500000|2022-03-31 16:35:00|35061.6|35059.2|35068.1|35065.7|35081.1|35078.7|35057.1|35054.7|535
1648744800000|2022-03-31 16:40:00|35069.3|35066.9|35079.8|35077.4|35081.3|35078.9|35064.8|35062.4|430
1648745100000|2022-03-31 16:45:00|35079.3|35076.9|35067.8|35065.4|35087.3|35084.9|35060.3|35057.9|395
1648745400000|2022-03-31 16:50:00|35068.3|35065.9|35054.8|35052.4|35070.3|35067.9|35047.3|35044.9|550
1648745700000|2022-03-31 16:55:00|35053.8|35051.4|35046.3|35043.9|35063.3|35060.9|35040.3|35037.9|530
1648746000000|2022-03-31 17:00:00|35045.8|35043.4|35044.3|35041.9|35056.8|35054.4|35036.3|35033.9|578
1648746300000|2022-03-31 17:05:00|35044.8|35042.4|35034.8|35032.4|35052.3|35049.9|35028.8|35026.4|762
1648746600000|2022-03-31 17:10:00|35034.3|35031.9|35031.8|35029.4|35041.3|35038.9|35021.3|35018.9|709
1648746900000|2022-03-31 17:15:00|35031.3|35028.9|35038.8|35036.4|35046.3|35043.9|35013.8|35011.4|753
1648747200000|2022-03-31 17:20:00|35039.3|35036.9|35031.3|35028.9|35040.3|35037.9|35025.8|35023.4|474
1648747500000|2022-03-31 17:25:00|35030.8|35028.4|35051.8|35049.4|35055.8|35053.4|35025.3|35022.9|581
1648747800000|2022-03-31 17:30:00|35052.3|35049.9|35058.3|35055.9|35066.3|35063.9|35043.8|35041.4|829
1648748100000|2022-03-31 17:35:00|35057.8|35055.4|35047.3|35044.9|35057.8|35055.4|35037.8|35035.4|476
1648748400000|2022-03-31 17:40:00|35047.8|35045.4|35057.3|35054.9|35060.3|35057.9|35045.8|35043.4|376
1648748700000|2022-03-31 17:45:00|35056.3|35053.9|35057.3|35054.9|35064.8|35062.4|35046.8|35044.4|422
1648749000000|2022-03-31 17:50:00|35057.8|35055.4|35071.8|35069.4|35083.3|35080.9|35057.8|35055.4|883
1648749300000|2022-03-31 17:55:00|35072.3|35069.9|35055.8|35053.4|35081.3|35078.9|35055.3|35052.9|575
1648749600000|2022-03-31 18:00:00|35055.3|35052.9|35027.8|35025.4|35059.3|35056.9|35020.8|35018.4|907
1648749900000|2022-03-31 18:05:00|35028.3|35025.9|35020.8|35018.4|35036.3|35033.9|35013.3|35010.9|739
1648750200000|2022-03-31 18:10:00|35021.3|35018.9|34999.8|34997.4|35025.8|35023.4|34999.3|34996.9|858
1648750500000|2022-03-31 18:15:00|34999.3|34996.9|34991.8|34989.4|35003.3|35000.9|34983.8|34981.4|1307
1648750800000|2022-03-31 18:20:00|34991.3|34988.9|35003.8|35001.4|35005.8|35003.4|34986.3|34983.9|648
1648751100000|2022-03-31 18:25:00|35004.3|35001.9|35011.3|35008.9|35015.3|35012.9|34985.3|34982.9|791
1648751400000|2022-03-31 18:30:00|35010.3|35007.9|34989.8|34987.4|35013.8|35011.4|34985.3|34982.9|688
1648751700000|2022-03-31 18:35:00|34989.3|34986.9|35002.8|35000.4|35011.3|35008.9|34981.8|34979.4|1082
1648752000000|2022-03-31 18:40:00|35002.3|34999.9|34991.8|34989.4|35013.3|35010.9|34982.3|34979.9|824
1648752300000|2022-03-31 18:45:00|34992.3|34989.9|34993.3|34990.9|35007.3|35004.9|34980.3|34977.9|643
1648752600000|2022-03-31 18:50:00|34993.8|34991.4|34998.3|34995.9|35004.3|35001.9|34987.8|34985.4|474
1648752900000|2022-03-31 18:55:00|34997.8|34995.4|35033.8|35031.4|35035.3|35032.9|34993.3|34990.9|1023
1648753200000|2022-03-31 19:00:00|35034.8|35032.4|35052.8|35050.4|35083.3|35080.9|35034.8|35032.4|1590
1648753500000|2022-03-31 19:05:00|35053.3|35050.9|35056.3|35053.9|35065.8|35063.4|35041.8|35039.4|784
1648753800000|2022-03-31 19:10:00|35055.3|35052.9|35030.3|35027.9|35058.8|35056.4|35025.3|35022.9|909
1648754100000|2022-03-31 19:15:00|35030.8|35028.4|35017.3|35014.9|35034.3|35031.9|35014.3|35011.9|767
1648754400000|2022-03-31 19:20:00|35015.6|35013.2|34965.6|34963.2|35015.6|35013.2|34959.6|34957.2|1482
1648754700000|2022-03-31 19:25:00|34966.1|34963.7|34948.6|34946.2|34971.6|34969.2|34938.1|34935.7|1304
1648755000000|2022-03-31 19:30:00|34949.1|34946.7|34899.6|34897.2|34956.1|34953.7|34887.1|34884.7|1968
1648755300000|2022-03-31 19:35:00|34899.1|34896.7|34912.1|34909.7|34933.1|34930.7|34887.6|34885.2|1509
1648755600000|2022-03-31 19:40:00|34911.6|34909.2|34865.6|34863.2|34913.1|34910.7|34857.6|34855.2|1502
1648755900000|2022-03-31 19:45:00|34866.1|34863.7|34852.1|34849.7|34885.1|34882.7|34846.1|34843.7|1833
1648756200000|2022-03-31 19:50:00|34848.1|34845.7|34811.1|34808.7|34864.1|34861.7|34810.1|34807.7|4533
1648756500000|2022-03-31 19:55:00|34810.1|34807.7|34699.6|34697.2|34816.1|34813.7|34696.1|34693.7|8481
1648756800000|2022-03-31 20:00:00|34697.1|34694.7|34713.8|34709|34779.3|34774.5|34697.1|34693|3853
1648757100000|2022-03-31 20:05:00|34714.3|34709.5|34749.3|34744.5|34756.8|34752|34703.8|34699|1525
1648757400000|2022-03-31 20:10:00|34749.8|34745|34802.3|34797.5|34812.3|34807.5|34749.8|34745|1104
1648757700000|2022-03-31 20:15:00|34802.8|34798|34799.3|34794.5|34821.3|34816.5|34792.8|34788|671
1648758000000|2022-03-31 20:20:00|34799.8|34795|34758.8|34754|34801.3|34796.5|34758.8|34754|496
1648758300000|2022-03-31 20:25:00|34759.3|34754.5|34780.3|34775.5|34785.8|34781|34749.8|34745|392
1648758600000|2022-03-31 20:30:00|34779.8|34775|34788.3|34783.5|34796.3|34791.5|34775.3|34770.5|339
1648758900000|2022-03-31 20:35:00|34788.8|34784|34788.8|34784|34797.8|34793|34781.3|34776.5|179
1648759200000|2022-03-31 20:40:00|34789.3|34784.5|34795.8|34791|34800.3|34795.5|34789.3|34784.5|140
1648759500000|2022-03-31 20:45:00|34798.3|34793.5|34797.8|34793|34807.3|34802.5|34780.3|34775.5|308
1648759800000|2022-03-31 20:50:00|34798.3|34793.5|34797.3|34792.5|34803.8|34799|34781.3|34776.5|223
1648760100000|2022-03-31 20:55:00|34797.8|34793|34806.1|34796.3|34806.3|34801.5|34795.3|34790.5|183
1648760400000|2022-03-31 21:00:00|34803.5|34793.7|34801.3|34791.5|34806.3|34796.5|34800.9|34791.1|0
1648760700000|2022-03-31 21:05:00|34801|34791.2|34801.3|34791.5|34804.1|34794.3|34799.8|34790|0
1648761000000|2022-03-31 21:10:00|34801|34791.2|34802.7|34792.9|34803.2|34793.4|34801|34791.2|0
1648761300000|2022-03-31 21:15:00|34802.4|34792.6|34802.6|34792.8|34803.1|34793.3|34800.9|34791.1|0
1648761600000|2022-03-31 21:20:00|34802.3|34792.5|34795.9|34786.1|34802.3|34792.5|34795.9|34786.1|0
1648761900000|2022-03-31 21:25:00|34797.6|34787.8|34788.4|34778.6|34799.5|34789.7|34787.9|34778.1|0
1648762200000|2022-03-31 21:30:00|34787.9|34778.1|34786|34776.2|34792.4|34782.6|34783.1|34773.3|0
1648762500000|2022-03-31 21:35:00|34786.4|34776.6|34782.3|34772.5|34786.4|34776.6|34780.2|34770.4|0
1648762800000|2022-03-31 21:40:00|34782.8|34773|34789|34779.2|34789.3|34779.5|34781.4|34771.6|0
1648763100000|2022-03-31 21:45:00|34789.1|34779.3|34790.5|34780.7|34795|34785.2|34787.2|34777.4|0
1648763400000|2022-03-31 21:50:00|34791.9|34782.1|34794.7|34784.9|34801.9|34792.1|34791.9|34782.1|0
1648763700000|2022-03-31 21:55:00|34796.1|34786.3|34801.2|34791.4|34805.7|34795.9|34796.1|34786.3|0
1648764000000|2022-03-31 22:00:00|34807.3|34802.5|34816.8|34812|34827.3|34822.5|34794.8|34790|233
1648764300000|2022-03-31 22:05:00|34816.3|34811.5|34811.8|34807|34822.8|34818|34807.3|34802.5|78
1648764600000|2022-03-31 22:10:00|34812.3|34807.5|34797.3|34792.5|34813.3|34808.5|34794.8|34790|139
1648764900000|2022-03-31 22:15:00|34797.8|34793|34791.3|34786.5|34802.8|34798|34783.3|34778.5|83
1648765200000|2022-03-31 22:20:00|34790.8|34786|34787.3|34782.5|34792.8|34788|34777.3|34772.5|140
1648765500000|2022-03-31 22:25:00|34786.8|34782|34779.8|34775|34788.8|34784|34779.8|34775|74
1648765800000|2022-03-31 22:30:00|34778.8|34774|34805.3|34800.5|34805.3|34800.5|34778.8|34774|150
1648766100000|2022-03-31 22:35:00|34805.8|34801|34809.3|34804.5|34814.3|34809.5|34803.8|34799|138
1648766400000|2022-03-31 22:40:00|34808.8|34804|34814.3|34809.5|34815.8|34811|34808.8|34804|71
1648766700000|2022-03-31 22:45:00|34814.8|34810|34808.8|34804|34819.3|34814.5|34807.3|34802.5|61
1648767000000|2022-03-31 22:50:00|34809.8|34805|34811.8|34807|34819.8|34815|34808.8|34804|61
1648767300000|2022-03-31 22:55:00|34811.3|34806.5|34812.3|34807.5|34813.8|34809|34805.8|34801|41
1648767600000|2022-03-31 23:00:00|34811.8|34807|34810.8|34806|34819.3|34814.5|34810.8|34806|119
1648767900000|2022-03-31 23:05:00|34810.3|34805.5|34816.8|34812|34819.3|34814.5|34808.8|34804|103
1648768200000|2022-03-31 23:10:00|34817.3|34812.5|34818.8|34814|34821.3|34816.5|34811.3|34806.5|86
1648768500000|2022-03-31 23:15:00|34818.3|34813.5|34821.3|34816.5|34826.3|34821.5|34812.8|34808|66
1648768800000|2022-03-31 23:20:00|34821.8|34817|34820.8|34816|34823.3|34818.5|34813.3|34808.5|49
1648769100000|2022-03-31 23:25:00|34821.3|34816.5|34822.8|34818|34823.8|34819|34815.8|34811|50
1648769400000|2022-03-31 23:30:00|34823.3|34818.5|34821.3|34816.5|34830.8|34826|34817.3|34812.5|85
1648769700000|2022-03-31 23:35:00|34821.8|34817|34826.3|34821.5|34828.8|34824|34821.8|34817|38
1648770000000|2022-03-31 23:40:00|34825.8|34821|34834.3|34829.5|34841.3|34836.5|34824.8|34820|163
1648770300000|2022-03-31 23:45:00|34833.8|34829|34817.8|34813|34833.8|34829|34816.3|34811.5|141
1648770600000|2022-03-31 23:50:00|34818.3|34813.5|34823.3|34818.5|34823.3|34818.5|34812.8|34808|101
1648770900000|2022-03-31 23:55:00|34822.8|34818|34817.8|34813|34825.8|34821|34817.3|34812.5|87
1648771200000|2022-04-01 00:00:00|34816.8|34812|34801.8|34797|34830.3|34825.5|34792.3|34787.5|278
1648771500000|2022-04-01 00:05:00|34802.3|34797.5|34805.8|34801|34812.8|34808|34793.3|34788.5|121
1648771800000|2022-04-01 00:10:00|34805.3|34800.5|34812.8|34808|34817.8|34813|34794.3|34789.5|96
1648772100000|2022-04-01 00:15:00|34811.8|34807|34792.8|34788|34815.8|34811|34788.3|34783.5|214
1648772400000|2022-04-01 00:20:00|34793.3|34788.5|34806.8|34802|34811.8|34807|34788.8|34784|105
1648772700000|2022-04-01 00:25:00|34806.3|34801.5|34795.8|34791|34806.8|34802|34789.8|34785|167
1648773000000|2022-04-01 00:30:00|34796.8|34792|34787.3|34782.5|34798.8|34794|34784.3|34779.5|201
1648773300000|2022-04-01 00:35:00|34786.8|34782|34805.8|34801|34807.3|34802.5|34780.3|34775.5|264
1648773600000|2022-04-01 00:40:00|34806.3|34801.5|34812.8|34808|34818.8|34814|34800.3|34795.5|111
1648773900000|2022-04-01 00:45:00|34812.3|34807.5|34808.3|34803.5|34816.3|34811.5|34806.3|34801.5|80
1648774200000|2022-04-01 00:50:00|34807.8|34803|34808.8|34804|34810.3|34805.5|34797.8|34793|80
1648774500000|2022-04-01 00:55:00|34809.3|34804.5|34821.3|34816.5|34822.3|34817.5|34801.3|34796.5|77
1648774800000|2022-04-01 01:00:00|34820.8|34816|34817.8|34813|34822.3|34817.5|34807.8|34803|66
1648775100000|2022-04-01 01:05:00|34818.3|34813.5|34817.8|34813|34822.8|34818|34812.8|34808|67
1648775400000|2022-04-01 01:10:00|34818.3|34813.5|34821.3|34816.5|34826.3|34821.5|34812.3|34807.5|52
1648775700000|2022-04-01 01:15:00|34820.8|34816|34825.8|34821|34831.3|34826.5|34816.3|34811.5|51
1648776000000|2022-04-01 01:20:00|34826.3|34821.5|34829.8|34825|34834.3|34829.5|34824.8|34820|146
1648776300000|2022-04-01 01:25:00|34830.3|34825.5|34826.3|34821.5|34831.3|34826.5|34818.3|34813.5|62
1648776600000|2022-04-01 01:30:00|34825.3|34820.5|34822.8|34818|34827.8|34823|34818.3|34813.5|61
1648776900000|2022-04-01 01:35:00|34823.3|34818.5|34803.8|34799|34825.3|34820.5|34798.3|34793.5|89
1648777200000|2022-04-01 01:40:00|34804.3|34799.5|34807.8|34803|34814.3|34809.5|34803.3|34798.5|53
1648777500000|2022-04-01 01:45:00|34806.8|34802|34805.3|34800.5|34810.3|34805.5|34801.3|34796.5|34
1648777800000|2022-04-01 01:50:00|34804.3|34799.5|34805.3|34800.5|34819.3|34814.5|34804.3|34799.5|177
1648778100000|2022-04-01 01:55:00|34805.8|34801|34809.8|34805|34811.3|34806.5|34803.8|34799|62
1648778400000|2022-04-01 02:00:00|34810.3|34805.5|34813.3|34808.5|34821.8|34817|34806.3|34801.5|71
1648778700000|2022-04-01 02:05:00|34813.8|34809|34805.3|34800.5|34815.8|34811|34805.3|34800.5|46
1648779000000|2022-04-01 02:10:00|34804.8|34800|34813.8|34809|34815.8|34811|34803.3|34798.5|31
1648779300000|2022-04-01 02:15:00|34814.3|34809.5|34816.8|34812|34817.3|34812.5|34811.8|34807|15
1648779600000|2022-04-01 02:20:00|34817.3|34812.5|34813.3|34808.5|34817.8|34813|34805.3|34800.5|67
1648779900000|2022-04-01 02:25:00|34812.8|34808|34812.3|34807.5|34817.8|34813|34810.8|34806|34
1648780200000|2022-04-01 02:30:00|34813.8|34809|34819.8|34815|34822.8|34818|34812.3|34807.5|60
1648780500000|2022-04-01 02:35:00|34820.3|34815.5|34830.3|34825.5|34832.3|34827.5|34816.8|34812|75
1648780800000|2022-04-01 02:40:00|34828.8|34824|34835.3|34830.5|34840.3|34835.5|34827.8|34823|108
1648781100000|2022-04-01 02:45:00|34833.8|34829|34842.3|34837.5|34842.8|34838|34831.8|34827|112
1648781400000|2022-04-01 02:50:00|34841.8|34837|34835.3|34830.5|34844.3|34839.5|34834.8|34830|69
1648781700000|2022-04-01 02:55:00|34836.3|34831.5|34836.8|34832|34838.3|34833.5|34833.3|34828.5|24
1648782000000|2022-04-01 03:00:00|34835.8|34831|34849.3|34844.5|34852.3|34847.5|34835.8|34831|248
1648782300000|2022-04-01 03:05:00|34848.8|34844|34839.8|34835|34848.8|34844|34838.3|34833.5|57
1648782600000|2022-04-01 03:10:00|34840.8|34836|34846.8|34842|34847.3|34842.5|34840.3|34835.5|42
1648782900000|2022-04-01 03:15:00|34846.3|34841.5|34848.3|34843.5|34850.8|34846|34844.3|34839.5|56
1648783200000|2022-04-01 03:20:00|34847.8|34843|34848.3|34843.5|34850.3|34845.5|34846.3|34841.5|31
1648783500000|2022-04-01 03:25:00|34847.8|34843|34842.3|34837.5|34849.3|34844.5|34841.8|34837|41
1648783800000|2022-04-01 03:30:00|34842.8|34838|34836.3|34831.5|34843.3|34838.5|34835.8|34831|69
1648784100000|2022-04-01 03:35:00|34836.8|34832|34829.3|34824.5|34838.3|34833.5|34826.3|34821.5|100
1648784400000|2022-04-01 03:40:00|34827.8|34823|34831.3|34826.5|34834.3|34829.5|34826.3|34821.5|47
1648784700000|2022-04-01 03:45:00|34830.8|34826|34833.8|34829|34834.3|34829.5|34828.3|34823.5|38
1648785000000|2022-04-01 03:50:00|34834.3|34829.5|34831.8|34827|34838.3|34833.5|34831.3|34826.5|49
1648785300000|2022-04-01 03:55:00|34831.3|34826.5|34833.8|34829|34836.3|34831.5|34828.3|34823.5|31
1648785600000|2022-04-01 04:00:00|34833.3|34828.5|34828.3|34823.5|34835.8|34831|34828.3|34823.5|48
1648785900000|2022-04-01 04:05:00|34828.8|34824|34834.8|34830|34836.8|34832|34828.3|34823.5|65
1648786200000|2022-04-01 04:10:00|34835.3|34830.5|34833.8|34829|34835.8|34831|34830.3|34825.5|15
1648786500000|2022-04-01 04:15:00|34834.3|34829.5|34837.3|34832.5|34838.3|34833.5|34832.8|34828|50
1648786800000|2022-04-01 04:20:00|34837.8|34833|34840.3|34835.5|34843.3|34838.5|34835.8|34831|124
1648787100000|2022-04-01 04:25:00|34839.8|34835|34836.8|34832|34840.8|34836|34835.8|34831|25
1648787400000|2022-04-01 04:30:00|34836.3|34831.5|34833.3|34828.5|34840.3|34835.5|34833.3|34828.5|19
1648787700000|2022-04-01 04:35:00|34834.3|34829.5|34830.3|34825.5|34835.3|34830.5|34829.3|34824.5|33
1648788000000|2022-04-01 04:40:00|34827.3|34822.5|34821.8|34817|34830.8|34826|34817.3|34812.5|145
1648788300000|2022-04-01 04:45:00|34821.3|34816.5|34823.3|34818.5|34825.8|34821|34818.3|34813.5|57
1648788600000|2022-04-01 04:50:00|34823.8|34819|34816.3|34811.5|34823.8|34819|34810.3|34805.5|70
1648788900000|2022-04-01 04:55:00|34815.8|34811|34812.8|34808|34822.8|34818|34811.8|34807|48
1648789200000|2022-04-01 05:00:00|34813.3|34808.5|34820.3|34815.5|34821.8|34817|34808.8|34804|70
1648789500000|2022-04-01 05:05:00|34819.8|34815|34821.3|34816.5|34826.3|34821.5|34816.3|34811.5|43
1648789800000|2022-04-01 05:10:00|34820.8|34816|34833.3|34828.5|34835.8|34831|34813.8|34809|132
1648790100000|2022-04-01 05:15:00|34833.8|34829|34833.3|34828.5|34836.8|34832|34831.8|34827|65
1648790400000|2022-04-01 05:20:00|34832.8|34828|34826.3|34821.5|34836.3|34831.5|34824.3|34819.5|172
1648790700000|2022-04-01 05:25:00|34825.8|34821|34823.8|34819|34828.8|34824|34822.8|34818|80
1648791000000|2022-04-01 05:30:00|34823.3|34818.5|34814.3|34809.5|34826.3|34821.5|34813.8|34809|61
1648791300000|2022-04-01 05:35:00|34813.8|34809|34804.3|34799.5|34817.8|34813|34803.3|34798.5|182
1648791600000|2022-04-01 05:40:00|34804.8|34800|34812.3|34807.5|34813.8|34809|34802.8|34798|84
1648791900000|2022-04-01 05:45:00|34810.8|34806|34810.8|34806|34812.8|34808|34806.3|34801.5|97
1648792200000|2022-04-01 05:50:00|34810.3|34805.5|34799.3|34794.5|34810.3|34805.5|34793.3|34788.5|143
1648792500000|2022-04-01 05:55:00|34798.8|34794|34790.3|34785.5|34800.8|34796|34789.8|34785|120
1648792800000|2022-04-01 06:00:00|34789.7|34786.1|34795.7|34792.1|34799.2|34795.6|34779.2|34775.6|197
1648793100000|2022-04-01 06:05:00|34795.2|34791.6|34787.2|34783.6|34797.7|34794.1|34778.7|34775.1|125
1648793400000|2022-04-01 06:10:00|34786.7|34783.1|34789.2|34785.6|34792.7|34789.1|34781.7|34778.1|123
1648793700000|2022-04-01 06:15:00|34788.7|34785.1|34802.2|34798.6|34803.7|34800.1|34785.7|34782.1|122
1648794000000|2022-04-01 06:20:00|34802.7|34799.1|34823.7|34820.1|34824.7|34821.1|34802.7|34799.1|320
1648794300000|2022-04-01 06:25:00|34823.2|34819.6|34818.7|34815.1|34834.7|34831.1|34816.7|34813.1|77
1648794600000|2022-04-01 06:30:00|34819.2|34815.6|34814.2|34810.6|34828.2|34824.6|34812.7|34809.1|113
1648794900000|2022-04-01 06:35:00|34814.7|34811.1|34828.7|34825.1|34833.2|34829.6|34812.7|34809.1|97
1648795200000|2022-04-01 06:40:00|34828.2|34824.6|34836.7|34833.1|34837.2|34833.6|34823.7|34820.1|123
1648795500000|2022-04-01 06:45:00|34838.2|34834.6|34837.2|34833.6|34843.7|34840.1|34833.7|34830.1|121
1648795800000|2022-04-01 06:50:00|34836.7|34833.1|34832.7|34829.1|34839.2|34835.6|34827.2|34823.6|86
1648796100000|2022-04-01 06:55:00|34833.2|34829.6|34836.2|34832.6|34841.7|34838.1|34826.7|34823.1|139
1648796400000|2022-04-01 07:00:00|34835.7|34832.1|34823.2|34819.6|34839.2|34835.6|34813.2|34809.6|292
1648796700000|2022-04-01 07:05:00|34823.7|34820.1|34824.7|34821.1|34828.2|34824.6|34809.7|34806.1|196
1648797000000|2022-04-01 07:10:00|34824.2|34820.6|34813.2|34809.6|34836.2|34832.6|34804.7|34801.1|198
1648797300000|2022-04-01 07:15:00|34813.7|34810.1|34837.2|34833.6|34840.2|34836.6|34808.7|34805.1|311
1648797600000|2022-04-01 07:20:00|34836.2|34832.6|34847.2|34843.6|34865.2|34861.6|34833.7|34830.1|369
1648797900000|2022-04-01 07:25:00|34847.7|34844.1|34834.7|34831.1|34851.7|34848.1|34834.7|34831.1|214
1648798200000|2022-04-01 07:30:00|34835.2|34831.6|34813.7|34810.1|34837.2|34833.6|34813.7|34810.1|336
1648798500000|2022-04-01 07:35:00|34815.2|34811.6|34820.7|34817.1|34822.7|34819.1|34800.7|34797.1|194
1648798800000|2022-04-01 07:40:00|34821.2|34817.6|34823.2|34819.6|34831.7|34828.1|34810.2|34806.6|124
1648799100000|2022-04-01 07:45:00|34822.7|34819.1|34836.2|34832.6|34840.7|34837.1|34821.2|34817.6|172
1648799400000|2022-04-01 07:50:00|34836.7|34833.1|34854.7|34851.1|34855.2|34851.6|34835.2|34831.6|167
1648799700000|2022-04-01 07:55:00|34855.2|34851.6|34845.7|34842.1|34856.2|34852.6|34838.2|34834.6|142
1648800000000|2022-04-01 08:00:00|34845.2|34841.6|34858.2|34854.6|34859.2|34855.6|34837.2|34833.6|390
1648800300000|2022-04-01 08:05:00|34857.7|34854.1|34849.7|34846.1|34860.7|34857.1|34843.7|34840.1|281
1648800600000|2022-04-01 08:10:00|34849.2|34845.6|34840.7|34837.1|34860.2|34856.6|34840.2|34836.6|245
1648800900000|2022-04-01 08:15:00|34840.2|34836.6|34845.2|34841.6|34851.7|34848.1|34837.7|34834.1|244
1648801200000|2022-04-01 08:20:00|34846.7|34843.1|34855.7|34852.1|34860.7|34857.1|34844.7|34841.1|250
1648801500000|2022-04-01 08:25:00|34856.2|34852.6|34860.7|34857.1|34864.2|34860.6|34850.7|34847.1|221
1648801800000|2022-04-01 08:30:00|34860.2|34856.6|34855.7|34852.1|34860.7|34857.1|34849.7|34846.1|259
1648802100000|2022-04-01 08:35:00|34856.2|34852.6|34845.2|34841.6|34866.7|34863.1|34843.7|34840.1|268
1648802400000|2022-04-01 08:40:00|34844.7|34841.1|34865.7|34862.1|34871.7|34868.1|34844.2|34840.6|319
1648802700000|2022-04-01 08:45:00|34865.2|34861.6|34869.2|34865.6|34873.7|34870.1|34861.2|34857.6|265
1648803000000|2022-04-01 08:50:00|34868.7|34865.1|34869.7|34866.1|34873.2|34869.6|34863.7|34860.1|156
1648803300000|2022-04-01 08:55:00|34870.2|34866.6|34868.2|34864.6|34870.7|34867.1|34863.2|34859.6|183
1648803600000|2022-04-01 09:00:00|34867.7|34864.1|34857.7|34854.1|34867.7|34864.1|34851.2|34847.6|306
1648803900000|2022-04-01 09:05:00|34857.2|34853.6|34846.7|34843.1|34858.7|34855.1|34843.2|34839.6|166
1648804200000|2022-04-01 09:10:00|34847.2|34843.6|34854.7|34851.1|34858.2|34854.6|34842.7|34839.1|165
1648804500000|2022-04-01 09:15:00|34855.2|34851.6|34850.2|34846.6|34856.7|34853.1|34844.7|34841.1|110
1648804800000|2022-04-01 09:20:00|34850.7|34847.1|34865.2|34861.6|34895.7|34892.1|34831.2|34827.6|1366
1648805100000|2022-04-01 09:25:00|34865.7|34862.1|34870.7|34867.1|34873.2|34869.6|34862.2|34858.6|134
1648805400000|2022-04-01 09:30:00|34870.2|34866.6|34891.2|34887.6|34902.2|34898.6|34870.2|34866.6|536
1648805700000|2022-04-01 09:35:00|34890.7|34887.1|34881.7|34878.1|34897.7|34894.1|34881.7|34878.1|178
1648806000000|2022-04-01 09:40:00|34881.2|34877.6|34875.2|34871.6|34884.7|34881.1|34866.7|34863.1|210
1648806300000|2022-04-01 09:45:00|34874.7|34871.1|34872.7|34869.1|34879.7|34876.1|34864.7|34861.1|178
1648806600000|2022-04-01 09:50:00|34873.7|34870.1|34893.7|34890.1|34897.7|34894.1|34873.7|34870.1|300
1648806900000|2022-04-01 09:55:00|34894.2|34890.6|34894.7|34891.1|34901.7|34898.1|34888.7|34885.1|150
1648807200000|2022-04-01 10:00:00|34894.2|34890.6|34895.7|34892.1|34909.2|34905.6|34891.7|34888.1|314
1648807500000|2022-04-01 10:05:00|34895.2|34891.6|34898.7|34895.1|34899.2|34895.6|34888.7|34885.1|146
1648807800000|2022-04-01 10:10:00|34898.2|34894.6|34889.7|34886.1|34900.7|34897.1|34887.2|34883.6|151
1648808100000|2022-04-01 10:15:00|34890.2|34886.6|34894.2|34890.6|34895.7|34892.1|34888.2|34884.6|110
1648808400000|2022-04-01 10:20:00|34893.2|34889.6|34885.2|34881.6|34894.2|34890.6|34885.2|34881.6|112
1648808700000|2022-04-01 10:25:00|34885.7|34882.1|34899.7|34896.1|34900.7|34897.1|34885.7|34882.1|127
1648809000000|2022-04-01 10:30:00|34899.2|34895.6|34897.7|34894.1|34901.2|34897.6|34889.7|34886.1|97
1648809300000|2022-04-01 10:35:00|34896.7|34893.1|34878.7|34875.1|34899.2|34895.6|34876.2|34872.6|142
1648809600000|2022-04-01 10:40:00|34878.2|34874.6|34878.7|34875.1|34884.7|34881.1|34876.7|34873.1|121
1648809900000|2022-04-01 10:45:00|34879.2|34875.6|34875.7|34872.1|34881.2|34877.6|34870.2|34866.6|111
1648810200000|2022-04-01 10:50:00|34876.2|34872.6|34873.2|34869.6|34877.7|34874.1|34871.2|34867.6|87
1648810500000|2022-04-01 10:55:00|34872.7|34869.1|34888.2|34884.6|34892.7|34889.1|34868.7|34865.1|126
1648810800000|2022-04-01 11:00:00|34888.7|34885.1|34893.2|34889.6|34898.7|34895.1|34886.7|34883.1|325
1648811100000|2022-04-01 11:05:00|34894.7|34891.1|34897.7|34894.1|34905.7|34902.1|34893.7|34890.1|180
1648811400000|2022-04-01 11:10:00|34897.2|34893.6|34883.7|34880.1|34901.7|34898.1|34882.7|34879.1|137
1648811700000|2022-04-01 11:15:00|34883.2|34879.6|34884.2|34880.6|34892.7|34889.1|34879.7|34876.1|101
1648812000000|2022-04-01 11:20:00|34883.7|34880.1|34887.7|34884.1|34894.7|34891.1|34880.7|34877.1|92
1648812300000|2022-04-01 11:25:00|34887.2|34883.6|34881.2|34877.6|34891.2|34887.6|34881.2|34877.6|92
1648812600000|2022-04-01 11:30:00|34881.7|34878.1|34883.7|34880.1|34885.2|34881.6|34875.2|34871.6|306
1648812900000|2022-04-01 11:35:00|34883.2|34879.6|34879.7|34876.1|34883.7|34880.1|34872.7|34869.1|152
1648813200000|2022-04-01 11:40:00|34879.2|34875.6|34879.7|34876.1|34882.2|34878.6|34876.2|34872.6|134
1648813500000|2022-04-01 11:45:00|34880.2|34876.6|34885.2|34881.6|34886.7|34883.1|34877.2|34873.6|134
1648813800000|2022-04-01 11:50:00|34885.7|34882.1|34879.2|34875.6|34885.7|34882.1|34878.7|34875.1|184
1648814100000|2022-04-01 11:55:00|34879.7|34876.1|34882.7|34879.1|34883.7|34880.1|34876.2|34872.6|163
1648814400000|2022-04-01 12:00:00|34882.2|34878.6|34877.7|34874.1|34887.7|34884.1|34875.2|34871.6|189
1648814700000|2022-04-01 12:05:00|34877.2|34873.6|34898.7|34895.1|34898.7|34895.1|34876.2|34872.6|336
1648815000000|2022-04-01 12:10:00|34899.2|34895.6|34888.7|34885.1|34899.7|34896.1|34887.2|34883.6|179
1648815300000|2022-04-01 12:15:00|34888.2|34884.6|34888.7|34885.1|34904.2|34900.6|34887.2|34883.6|253
1648815600000|2022-04-01 12:20:00|34889.7|34886.1|34894.7|34891.1|34900.7|34897.1|34887.7|34884.1|253
1648815900000|2022-04-01 12:25:00|34895.2|34891.6|34894.2|34890.6|34900.2|34896.6|34880.2|34876.6|311
1648816200000|2022-04-01 12:30:00|34893.7|34890.1|34849.2|34845.6|34898.7|34895.1|34840.2|34836.6|1521
1648816500000|2022-04-01 12:35:00|34849.7|34846.1|34859.7|34856.1|34867.2|34863.6|34848.2|34844.6|480
1648816800000|2022-04-01 12:40:00|34860.2|34856.6|34847.2|34843.6|34861.2|34857.6|34837.2|34833.6|584
1648817100000|2022-04-01 12:45:00|34847.7|34844.1|34842.7|34839.1|34856.2|34852.6|34842.2|34838.6|263
1648817400000|2022-04-01 12:50:00|34842.2|34838.6|34836.2|34832.6|34844.7|34841.1|34823.2|34819.6|450
1648817700000|2022-04-01 12:55:00|34835.7|34832.1|34833.7|34830.1|34843.2|34839.6|34830.7|34827.1|336
1648818000000|2022-04-01 13:00:00|34833.2|34829.6|34802.7|34799.1|34838.2|34834.6|34802.7|34799.1|739
1648818300000|2022-04-01 13:05:00|34804.7|34801.1|34833.2|34829.6|34834.7|34831.1|34804.7|34801.1|395
1648818600000|2022-04-01 13:10:00|34833.7|34830.1|34847.2|34843.6|34847.7|34844.1|34830.2|34826.6|374
1648818900000|2022-04-01 13:15:00|34846.7|34843.1|34866.7|34863.1|34870.2|34866.6|34846.2|34842.6|732
1648819200000|2022-04-01 13:20:00|34867.2|34863.6|34852.2|34848.6|34873.2|34869.6|34851.2|34847.6|509
1648819500000|2022-04-01 13:25:00|34853.2|34849.6|34824.2|34820.6|34858.2|34854.6|34817.2|34813.6|909
1648819800000|2022-04-01 13:30:00|34823.6|34821.2|34771.6|34769.2|34823.6|34821.2|34748.6|34746.2|5489
1648820100000|2022-04-01 13:35:00|34772.1|34769.7|34776.6|34774.2|34803.1|34800.7|34753.1|34750.7|2713
1648820400000|2022-04-01 13:40:00|34778.6|34776.2|34762.1|34759.7|34786.1|34783.7|34739.6|34737.2|2460
1648820700000|2022-04-01 13:45:00|34760.6|34758.2|34794.6|34792.2|34806.6|34804.2|34741.1|34738.7|2303
1648821000000|2022-04-01 13:50:00|34793.6|34791.2|34748.1|34745.7|34801.1|34798.7|34736.1|34733.7|2234
1648821300000|2022-04-01 13:55:00|34748.6|34746.2|34771.6|34769.2|34771.6|34769.2|34736.1|34733.7|1243
1648821600000|2022-04-01 14:00:00|34769.6|34767.2|34730.6|34728.2|34786.1|34783.7|34708.6|34706.2|2507
1648821900000|2022-04-01 14:05:00|34731.6|34729.2|34717.1|34714.7|34746.6|34744.2|34705.1|34702.7|1496
1648822200000|2022-04-01 14:10:00|34717.6|34715.2|34756.8|34754.4|34761.8|34759.4|34711.8|34709.4|1306
1648822500000|2022-04-01 14:15:00|34756.3|34753.9|34690.8|34688.4|34759.3|34756.9|34683.3|34680.9|2190
1648822800000|2022-04-01 14:20:00|34690.3|34687.9|34634.3|34631.9|34697.8|34695.4|34622.3|34619.9|2382
1648823100000|2022-04-01 14:25:00|34633.8|34631.4|34610.8|34608.4|34645.3|34642.9|34601.8|34599.4|1483
1648823400000|2022-04-01 14:30:00|34609.3|34606.9|34626.3|34623.9|34633.8|34631.4|34602.3|34599.9|1522
1648823700000|2022-04-01 14:35:00|34626.8|34624.4|34610.8|34608.4|34635.3|34632.9|34607.8|34605.4|1421
1648824000000|2022-04-01 14:40:00|34610.3|34607.9|34611.8|34609.4|34627.8|34625.4|34584.3|34581.9|2185
1648824300000|2022-04-01 14:45:00|34613.3|34610.9|34648.3|34645.9|34656.8|34654.4|34611.8|34609.4|1903
1648824600000|2022-04-01 14:50:00|34647.8|34645.4|34703.3|34700.9|34703.8|34701.4|34646.3|34643.9|2074
1648824900000|2022-04-01 14:55:00|34702.8|34700.4|34680.3|34677.9|34709.3|34706.9|34672.3|34669.9|1713
1648825200000|2022-04-01 15:00:00|34680.8|34678.4|34676.3|34673.9|34681.3|34678.9|34663.3|34660.9|1438
1648825500000|2022-04-01 15:05:00|34675.8|34673.4|34723.8|34721.4|34738.8|34736.4|34668.8|34666.4|1794
1648825800000|2022-04-01 15:10:00|34722.8|34720.4|34701.8|34699.4|34735.8|34733.4|34687.8|34685.4|1663
1648826100000|2022-04-01 15:15:00|34701.3|34698.9|34709.3|34706.9|34716.3|34713.9|34687.8|34685.4|816
1648826400000|2022-04-01 15:20:00|34708.8|34706.4|34719.3|34716.9|34729.8|34727.4|34701.8|34699.4|1151
1648826700000|2022-04-01 15:25:00|34718.8|34716.4|34706.3|34703.9|34730.8|34728.4|34700.8|34698.4|924
1648827000000|2022-04-01 15:30:00|34706.8|34704.4|34687.3|34684.9|34708.8|34706.4|34678.8|34676.4|1179
1648827300000|2022-04-01 15:35:00|34687.8|34685.4|34668.8|34666.4|34688.8|34686.4|34655.8|34653.4|1501
1648827600000|2022-04-01 15:40:00|34668.3|34665.9|34619.3|34616.9|34668.3|34665.9|34616.8|34614.4|1244
1648827900000|2022-04-01 15:45:00|34618.8|34616.4|34628.3|34625.9|34643.8|34641.4|34612.3|34609.9|1049
1648828200000|2022-04-01 15:50:00|34627.8|34625.4|34667.3|34664.9|34675.3|34672.9|34610.3|34607.9|1023
1648828500000|2022-04-01 15:55:00|34666.8|34664.4|34638.3|34635.9|34667.3|34664.9|34622.8|34620.4|1054
1648828800000|2022-04-01 16:00:00|34637.8|34635.4|34618.8|34616.4|34642.3|34639.9|34612.8|34610.4|834
1648829100000|2022-04-01 16:05:00|34618.3|34615.9|34601.3|34598.9|34618.3|34615.9|34575.3|34572.9|1868
1648829400000|2022-04-01 16:10:00|34601.8|34599.4|34602.8|34600.4|34606.8|34604.4|34577.8|34575.4|929
1648829700000|2022-04-01 16:15:00|34602.3|34599.9|34594.3|34591.9|34613.8|34611.4|34574.3|34571.9|1072
1648830000000|2022-04-01 16:20:00|34593.8|34591.4|34596.8|34594.4|34612.3|34609.9|34586.8|34584.4|776
1648830300000|2022-04-01 16:25:00|34596.3|34593.9|34616.3|34613.9|34617.3|34614.9|34592.3|34589.9|647
1648830600000|2022-04-01 16:30:00|34615.3|34612.9|34574.8|34572.4|34616.3|34613.9|34561.8|34559.4|1151
1648830900000|2022-04-01 16:35:00|34572.8|34570.4|34583.3|34580.9|34590.3|34587.9|34558.8|34556.4|1170
1648831200000|2022-04-01 16:40:00|34583.8|34581.4|34616.3|34613.9|34617.3|34614.9|34566.8|34564.4|869
1648831500000|2022-04-01 16:45:00|34615.8|34613.4|34626.3|34623.9|34627.3|34624.9|34599.3|34596.9|933
1648831800000|2022-04-01 16:50:00|34625.8|34623.4|34618.3|34615.9|34629.3|34626.9|34594.3|34591.9|681
1648832100000|2022-04-01 16:55:00|34617.8|34615.4|34614.3|34611.9|34637.8|34635.4|34609.3|34606.9|1059
1648832400000|2022-04-01 17:00:00|34613.8|34611.4|34609.8|34607.4|34624.3|34621.9|34599.3|34596.9|556
1648832700000|2022-04-01 17:05:00|34610.3|34607.9|34600.8|34598.4|34626.3|34623.9|34599.3|34596.9|1079
1648833000000|2022-04-01 17:10:00|34600.3|34597.9|34591.3|34588.9|34600.8|34598.4|34579.3|34576.9|764
1648833300000|2022-04-01 17:15:00|34590.8|34588.4|34575.8|34573.4|34592.3|34589.9|34569.8|34567.4|688
1648833600000|2022-04-01 17:20:00|34575.3|34572.9|34580.3|34577.9|34587.3|34584.9|34537.8|34535.4|1804
1648833900000|2022-04-01 17:25:00|34579.8|34577.4|34577.3|34574.9|34584.8|34582.4|34568.3|34565.9|641
1648834200000|2022-04-01 17:30:00|34576.8|34574.4|34580.3|34577.9|34598.8|34596.4|34572.8|34570.4|861
1648834500000|2022-04-01 17:35:00|34579.8|34577.4|34649.8|34647.4|34654.8|34652.4|34579.3|34576.9|1251
1648834800000|2022-04-01 17:40:00|34650.3|34647.9|34654.8|34652.4|34677.3|34674.9|34646.8|34644.4|1172
1648835100000|2022-04-01 17:45:00|34654.3|34651.9|34652.3|34649.9|34661.8|34659.4|34639.8|34637.4|841
1648835400000|2022-04-01 17:50:00|34652.8|34650.4|34652.3|34649.9|34656.3|34653.9|34640.3|34637.9|593
1648835700000|2022-04-01 17:55:00|34650.3|34647.9|34672.3|34669.9|34682.8|34680.4|34641.3|34638.9|746
1648836000000|2022-04-01 18:00:00|34671.8|34669.4|34735.3|34732.9|34738.3|34735.9|34666.3|34663.9|1744
1648836300000|2022-04-01 18:05:00|34736.8|34734.4|34733.3|34730.9|34773.8|34771.4|34724.3|34721.9|1937
1648836600000|2022-04-01 18:10:00|34732.8|34730.4|34757.3|34754.9|34759.3|34756.9|34717.8|34715.4|943
1648836900000|2022-04-01 18:15:00|34759.3|34756.9|34738.3|34735.9|34770.8|34768.4|34737.3|34734.9|1153
1648837200000|2022-04-01 18:20:00|34737.8|34735.4|34756.8|34754.4|34771.8|34769.4|34736.8|34734.4|1130
1648837500000|2022-04-01 18:25:00|34756.3|34753.9|34796.3|34793.9|34798.8|34796.4|34750.3|34747.9|1400
1648837800000|2022-04-01 18:30:00|34795.8|34793.4|34822.3|34819.9|34837.8|34835.4|34793.8|34791.4|1812
1648838100000|2022-04-01 18:35:00|34822.8|34820.4|34793.3|34790.9|34826.8|34824.4|34783.8|34781.4|1167
1648838400000|2022-04-01 18:40:00|34793.8|34791.4|34805.3|34802.9|34811.8|34809.4|34783.8|34781.4|1229
1648838700000|2022-04-01 18:45:00|34804.8|34802.4|34786.8|34784.4|34820.3|34817.9|34785.8|34783.4|760
1648839000000|2022-04-01 18:50:00|34787.8|34785.4|34781.8|34779.4|34791.3|34788.9|34770.8|34768.4|989
1648839300000|2022-04-01 18:55:00|34781.3|34778.9|34763.3|34760.9|34794.3|34791.9|34751.8|34749.4|1076
1648839600000|2022-04-01 19:00:00|34762.3|34759.9|34782.3|34779.9|34809.8|34807.4|34757.3|34754.9|1029
1648839900000|2022-04-01 19:05:00|34782.8|34780.4|34770.3|34767.9|34803.3|34800.9|34767.3|34764.9|1080
1648840200000|2022-04-01 19:10:00|34769.8|34767.4|34761.3|34758.9|34775.3|34772.9|34729.3|34726.9|1317
1648840500000|2022-04-01 19:15:00|34760.8|34758.4|34707.3|34704.9|34780.3|34777.9|34706.3|34703.9|1243
1648840800000|2022-04-01 19:20:00|34708.5|34706.1|34712.5|34710.1|34725|34722.6|34693|34690.6|1407
1648841100000|2022-04-01 19:25:00|34712|34709.6|34721.5|34719.1|34725|34722.6|34705.5|34703.1|862
1648841400000|2022-04-01 19:30:00|34721|34718.6|34687.5|34685.1|34737|34734.6|34674|34671.6|1371
1648841700000|2022-04-01 19:35:00|34687|34684.6|34677.5|34675.1|34695|34692.6|34659.5|34657.1|1342
1648842000000|2022-04-01 19:40:00|34677|34674.6|34685.5|34683.1|34714|34711.6|34664|34661.6|2442
1648842300000|2022-04-01 19:45:00|34685|34682.6|34713.5|34711.1|34715|34712.6|34664.5|34662.1|1318
1648842600000|2022-04-01 19:50:00|34723.5|34721.1|34805.5|34803.1|34831.5|34829.1|34723.5|34721.1|4578
1648842900000|2022-04-01 19:55:00|34806|34803.6|34814.5|34812.1|34849.5|34847.1|34789.5|34787.1|4079
1648843200000|2022-04-01 20:00:00|34812.5|34810.1|34813.7|34808.9|34823.2|34818.4|34778.7|34773.9|1943
1648843500000|2022-04-01 20:05:00|34813.2|34808.4|34787.7|34782.9|34813.7|34808.9|34786.2|34781.4|842
1648843800000|2022-04-01 20:10:00|34788.2|34783.4|34755.2|34750.4|34790.7|34785.9|34753.7|34748.9|729
1648844100000|2022-04-01 20:15:00|34754.7|34749.9|34773.2|34768.4|34780.2|34775.4|34753.2|34748.4|339
1648844400000|2022-04-01 20:20:00|34772.7|34767.9|34781.2|34776.4|34787.7|34782.9|34772.2|34767.4|117
1648844700000|2022-04-01 20:25:00|34781.7|34776.9|34794.7|34789.9|34795.2|34790.4|34781.7|34776.9|149
1648845000000|2022-04-01 20:30:00|34795.7|34790.9|34777.7|34772.9|34795.7|34790.9|34772.2|34767.4|218
1648845300000|2022-04-01 20:35:00|34778.2|34773.4|34785.2|34780.4|34786.7|34781.9|34774.2|34769.4|128
1648845600000|2022-04-01 20:40:00|34787.2|34782.4|34784.2|34779.4|34790.2|34785.4|34780.2|34775.4|308
1648845900000|2022-04-01 20:45:00|34783.7|34778.9|34778.2|34773.4|34789.2|34784.4|34774.7|34769.9|164
1648846200000|2022-04-01 20:50:00|34777.7|34772.9|34784.7|34779.9|34788.2|34783.4|34773.2|34768.4|140
1648846500000|2022-04-01 20:55:00|34785.2|34780.4|34803.7|34793.9|34806.7|34801.9|34784.7|34779.9|128
1649023200000|2022-04-03 22:00:00|34813.3|34808.5|34806.3|34801.5|34832.8|34828|34803.8|34799|414
1649023500000|2022-04-03 22:05:00|34807.8|34803|34808.8|34804|34810.8|34806|34803.3|34798.5|172
1649023800000|2022-04-03 22:10:00|34808.3|34803.5|34803.8|34799|34809.8|34805|34802.3|34797.5|122
1649024100000|2022-04-03 22:15:00|34805.3|34800.5|34794.8|34790|34806.8|34802|34787.8|34783|212
1649024400000|2022-04-03 22:20:00|34794.3|34789.5|34798.8|34794|34801.3|34796.5|34786.3|34781.5|127
1649024700000|2022-04-03 22:25:00|34798.3|34793.5|34792.3|34787.5|34799.3|34794.5|34788.8|34784|44
1649025000000|2022-04-03 22:30:00|34792.8|34788|34785.8|34781|34794.3|34789.5|34782.3|34777.5|131
1649025300000|2022-04-03 22:35:00|34785.3|34780.5|34777.8|34773|34788.3|34783.5|34775.8|34771|96
1649025600000|2022-04-03 22:40:00|34776.8|34772|34789.8|34785|34791.8|34787|34776.8|34772|43
1649025900000|2022-04-03 22:45:00|34790.8|34786|34792.8|34788|34795.8|34791|34790.3|34785.5|62
1649026200000|2022-04-03 22:50:00|34791.8|34787|34795.8|34791|34796.3|34791.5|34788.3|34783.5|41
1649026500000|2022-04-03 22:55:00|34796.3|34791.5|34794.3|34789.5|34797.3|34792.5|34787.8|34783|50
1649026800000|2022-04-03 23:00:00|34795.3|34790.5|34795.8|34791|34796.3|34791.5|34792.3|34787.5|68
1649027100000|2022-04-03 23:05:00|34795.3|34790.5|34799.8|34795|34799.8|34795|34794.8|34790|41
1649027400000|2022-04-03 23:10:00|34798.8|34794|34802.8|34798|34802.8|34798|34796.8|34792|63
1649027700000|2022-04-03 23:15:00|34802.3|34797.5|34797.8|34793|34808.8|34804|34797.8|34793|56
1649028000000|2022-04-03 23:20:00|34797.3|34792.5|34796.3|34791.5|34797.8|34793|34789.3|34784.5|38
1649028300000|2022-04-03 23:25:00|34796.8|34792|34793.8|34789|34798.3|34793.5|34793.8|34789|29
1649028600000|2022-04-03 23:30:00|34794.3|34789.5|34784.3|34779.5|34797.8|34793|34784.3|34779.5|91
1649028900000|2022-04-03 23:35:00|34783.3|34778.5|34786.8|34782|34792.3|34787.5|34780.8|34776|82
1649029200000|2022-04-03 23:40:00|34786.3|34781.5|34780.8|34776|34790.8|34786|34779.8|34775|61
1649029500000|2022-04-03 23:45:00|34781.8|34777|34755.8|34751|34782.8|34778|34754.3|34749.5|230
1649029800000|2022-04-03 23:50:00|34755.3|34750.5|34760.3|34755.5|34762.8|34758|34752.8|34748|81
1649030100000|2022-04-03 23:55:00|34759.8|34755|34767.3|34762.5|34768.8|34764|34757.8|34753|75
1649030400000|2022-04-04 00:00:00|34767.8|34763|34763.8|34759|34777.8|34773|34759.8|34755|231
1649030700000|2022-04-04 00:05:00|34763.3|34758.5|34764.8|34760|34769.3|34764.5|34757.8|34753|90
1649031000000|2022-04-04 00:10:00|34765.3|34760.5|34765.8|34761|34766.8|34762|34760.3|34755.5|41
1649031300000|2022-04-04 00:15:00|34765.3|34760.5|34754.8|34750|34767.3|34762.5|34752.8|34748|108
1649031600000|2022-04-04 00:20:00|34755.3|34750.5|34760.8|34756|34761.3|34756.5|34746.8|34742|125
1649031900000|2022-04-04 00:25:00|34761.3|34756.5|34770.3|34765.5|34770.8|34766|34757.8|34753|84
1649032200000|2022-04-04 00:30:00|34769.8|34765|34760.3|34755.5|34770.3|34765.5|34759.3|34754.5|80
1649032500000|2022-04-04 00:35:00|34760.8|34756|34758.8|34754|34760.8|34756|34749.8|34745|82
1649032800000|2022-04-04 00:40:00|34758.3|34753.5|34761.8|34757|34763.3|34758.5|34753.3|34748.5|46
1649033100000|2022-04-04 00:45:00|34762.3|34757.5|34767.3|34762.5|34768.3|34763.5|34759.8|34755|64
1649033400000|2022-04-04 00:50:00|34766.8|34762|34768.8|34764|34770.8|34766|34763.3|34758.5|43
1649033700000|2022-04-04 00:55:00|34769.3|34764.5|34771.3|34766.5|34776.3|34771.5|34765.3|34760.5|62
1649034000000|2022-04-04 01:00:00|34771.8|34767|34761.3|34756.5|34774.3|34769.5|34760.8|34756|52
1649034300000|2022-04-04 01:05:00|34762.8|34758|34770.3|34765.5|34770.3|34765.5|34757.8|34753|71
1649034600000|2022-04-04 01:10:00|34770.8|34766|34774.8|34770|34776.3|34771.5|34768.8|34764|64
1649034900000|2022-04-04 01:15:00|34775.3|34770.5|34782.8|34778|34785.8|34781|34775.3|34770.5|88
1649035200000|2022-04-04 01:20:00|34782.3|34777.5|34783.8|34779|34788.3|34783.5|34782.3|34777.5|67
1649035500000|2022-04-04 01:25:00|34783.3|34778.5|34777.8|34773|34783.8|34779|34772.3|34767.5|79
1649035800000|2022-04-04 01:30:00|34777.3|34772.5|34789.8|34785|34794.3|34789.5|34776.8|34772|96
1649036100000|2022-04-04 01:35:00|34790.3|34785.5|34789.3|34784.5|34793.8|34789|34786.8|34782|34
1649036400000|2022-04-04 01:40:00|34788.8|34784|34788.8|34784|34790.8|34786|34784.3|34779.5|26
1649036700000|2022-04-04 01:45:00|34789.3|34784.5|34787.3|34782.5|34793.8|34789|34786.3|34781.5|29
1649037000000|2022-04-04 01:50:00|34789.3|34784.5|34797.3|34792.5|34803.3|34798.5|34788.8|34784|63
1649037300000|2022-04-04 01:55:00|34797.8|34793|34788.8|34784|34797.8|34793|34784.8|34780|53
1649037600000|2022-04-04 02:00:00|34789.3|34784.5|34789.8|34785|34795.3|34790.5|34781.8|34777|50
1649037900000|2022-04-04 02:05:00|34790.3|34785.5|34790.8|34786|34793.3|34788.5|34788.8|34784|17
1649038200000|2022-04-04 02:10:00|34790.3|34785.5|34791.8|34787|34795.8|34791|34785.8|34781|55
1649038500000|2022-04-04 02:15:00|34791.3|34786.5|34787.3|34782.5|34791.3|34786.5|34782.8|34778|76
1649038800000|2022-04-04 02:20:00|34786.8|34782|34780.8|34776|34786.8|34782|34779.8|34775|23
1649039100000|2022-04-04 02:25:00|34781.3|34776.5|34781.8|34777|34783.8|34779|34777.3|34772.5|59
1649039400000|2022-04-04 02:30:00|34781.3|34776.5|34781.8|34777|34786.3|34781.5|34780.3|34775.5|30
1649039700000|2022-04-04 02:35:00|34782.3|34777.5|34783.3|34778.5|34785.3|34780.5|34779.8|34775|23
1649040000000|2022-04-04 02:40:00|34782.8|34778|34779.3|34774.5|34787.3|34782.5|34778.8|34774|40
1649040300000|2022-04-04 02:45:00|34778.8|34774|34781.3|34776.5|34782.8|34778|34778.8|34774|48
1649040600000|2022-04-04 02:50:00|34781.8|34777|34783.8|34779|34784.3|34779.5|34781.3|34776.5|29
1649040900000|2022-04-04 02:55:00|34784.3|34779.5|34789.3|34784.5|34795.8|34791|34781.8|34777|54
1649041200000|2022-04-04 03:00:00|34789.8|34785|34786.8|34782|34789.8|34785|34785.8|34781|30
1649041500000|2022-04-04 03:05:00|34787.3|34782.5|34793.3|34788.5|34793.8|34789|34784.3|34779.5|21
1649041800000|2022-04-04 03:10:00|34792.8|34788|34795.8|34791|34797.3|34792.5|34791.3|34786.5|74
1649042100000|2022-04-04 03:15:00|34796.3|34791.5|34802.8|34798|34803.8|34799|34794.8|34790|72
1649042400000|2022-04-04 03:20:00|34803.3|34798.5|34800.8|34796|34804.8|34800|34799.3|34794.5|42
1649042700000|2022-04-04 03:25:00|34801.3|34796.5|34807.8|34803|34812.3|34807.5|34800.3|34795.5|105
1649043000000|2022-04-04 03:30:00|34808.3|34803.5|34808.3|34803.5|34809.8|34805|34805.3|34800.5|49
1649043300000|2022-04-04 03:35:00|34808.8|34804|34809.8|34805|34810.8|34806|34806.3|34801.5|41
1649043600000|2022-04-04 03:40:00|34809.3|34804.5|34811.3|34806.5|34811.3|34806.5|34807.3|34802.5|35
1649043900000|2022-04-04 03:45:00|34810.8|34806|34809.8|34805|34813.8|34809|34807.8|34803|76
1649044200000|2022-04-04 03:50:00|34809.3|34804.5|34820.8|34816|34824.3|34819.5|34807.8|34803|88
1649044500000|2022-04-04 03:55:00|34820.3|34815.5|34822.3|34817.5|34826.8|34822|34818.8|34814|88
1649044800000|2022-04-04 04:00:00|34821.3|34816.5|34827.3|34822.5|34828.8|34824|34820.3|34815.5|91
1649045100000|2022-04-04 04:05:00|34826.8|34822|34828.3|34823.5|34829.8|34825|34820.8|34816|122
1649045400000|2022-04-04 04:10:00|34827.8|34823|34823.8|34819|34830.8|34826|34822.8|34818|52
1649045700000|2022-04-04 04:15:00|34824.3|34819.5|34832.3|34827.5|34832.8|34828|34823.8|34819|67
1649046000000|2022-04-04 04:20:00|34832.8|34828|34833.8|34829|34836.8|34832|34830.8|34826|70
1649046300000|2022-04-04 04:25:00|34833.3|34828.5|34835.3|34830.5|34835.8|34831|34829.3|34824.5|48
1649046600000|2022-04-04 04:30:00|34835.8|34831|34831.3|34826.5|34838.8|34834|34828.8|34824|63
1649046900000|2022-04-04 04:35:00|34830.8|34826|34828.3|34823.5|34831.3|34826.5|34826.8|34822|65
1649047200000|2022-04-04 04:40:00|34827.8|34823|34831.3|34826.5|34831.3|34826.5|34826.8|34822|40
1649047500000|2022-04-04 04:45:00|34830.8|34826|34834.8|34830|34835.3|34830.5|34830.3|34825.5|53
1649047800000|2022-04-04 04:50:00|34835.3|34830.5|34840.3|34835.5|34840.8|34836|34833.3|34828.5|61
1649048100000|2022-04-04 04:55:00|34839.8|34835|34844.8|34840|34846.3|34841.5|34837.8|34833|119
1649048400000|2022-04-04 05:00:00|34845.8|34841|34836.8|34832|34847.3|34842.5|34831.3|34826.5|153
1649048700000|2022-04-04 05:05:00|34835.8|34831|34831.3|34826.5|34836.8|34832|34825.8|34821|80
1649049000000|2022-04-04 05:10:00|34830.8|34826|34833.3|34828.5|34834.3|34829.5|34827.3|34822.5|34
1649049300000|2022-04-04 05:15:00|34832.8|34828|34836.3|34831.5|34836.3|34831.5|34830.8|34826|52
1649049600000|2022-04-04 05:20:00|34835.8|34831|34830.3|34825.5|34840.8|34836|34829.3|34824.5|75
1649049900000|2022-04-04 05:25:00|34830.8|34826|34840.8|34836|34842.8|34838|34825.3|34820.5|104
1649050200000|2022-04-04 05:30:00|34841.3|34836.5|34845.8|34841|34854.8|34850|34840.8|34836|239
1649050500000|2022-04-04 05:35:00|34846.3|34841.5|34853.3|34848.5|34855.3|34850.5|34841.3|34836.5|74
1649050800000|2022-04-04 05:40:00|34854.3|34849.5|34857.3|34852.5|34863.8|34859|34854.3|34849.5|130
1649051100000|2022-04-04 05:45:00|34857.8|34853|34856.3|34851.5|34861.8|34857|34853.8|34849|44
1649051400000|2022-04-04 05:50:00|34856.8|34852|34869.3|34864.5|34871.3|34866.5|34856.3|34851.5|142
1649051700000|2022-04-04 05:55:00|34868.8|34864|34880.3|34875.5|34881.3|34876.5|34868.8|34864|209
1649052000000|2022-04-04 06:00:00|34879.7|34876.1|34886.2|34882.6|34898.7|34895.1|34878.7|34875.1|242
1649052300000|2022-04-04 06:05:00|34886.7|34883.1|34891.2|34887.6|34894.2|34890.6|34880.2|34876.6|120
1649052600000|2022-04-04 06:10:00|34891.7|34888.1|34881.2|34877.6|34893.2|34889.6|34874.7|34871.1|109
1649052900000|2022-04-04 06:15:00|34880.7|34877.1|34872.2|34868.6|34881.2|34877.6|34869.2|34865.6|84
1649053200000|2022-04-04 06:20:00|34871.7|34868.1|34878.7|34875.1|34879.2|34875.6|34865.2|34861.6|127
1649053500000|2022-04-04 06:25:00|34878.2|34874.6|34875.2|34871.6|34880.7|34877.1|34870.7|34867.1|60
1649053800000|2022-04-04 06:30:00|34874.7|34871.1|34879.7|34876.1|34882.2|34878.6|34871.7|34868.1|61
1649054100000|2022-04-04 06:35:00|34880.2|34876.6|34864.7|34861.1|34882.2|34878.6|34862.2|34858.6|82
1649054400000|2022-04-04 06:40:00|34865.2|34861.6|34866.7|34863.1|34868.2|34864.6|34861.7|34858.1|150
1649054700000|2022-04-04 06:45:00|34867.2|34863.6|34858.2|34854.6|34869.7|34866.1|34856.7|34853.1|156
1649055000000|2022-04-04 06:50:00|34857.7|34854.1|34847.7|34844.1|34859.2|34855.6|34847.7|34844.1|88
1649055300000|2022-04-04 06:55:00|34847.2|34843.6|34854.7|34851.1|34854.7|34851.1|34840.2|34836.6|254
1649055600000|2022-04-04 07:00:00|34855.2|34851.6|34856.7|34853.1|34861.2|34857.6|34845.2|34841.6|478
1649055900000|2022-04-04 07:05:00|34856.2|34852.6|34811.7|34808.1|34856.2|34852.6|34804.2|34800.6|602
1649056200000|2022-04-04 07:10:00|34812.2|34808.6|34755.7|34752.1|34813.7|34810.1|34752.7|34749.1|872
1649056500000|2022-04-04 07:15:00|34755.2|34751.6|34777.2|34773.6|34786.2|34782.6|34749.7|34746.1|529
1649056800000|2022-04-04 07:20:00|34777.7|34774.1|34769.7|34766.1|34782.7|34779.1|34765.7|34762.1|264
1649057100000|2022-04-04 07:25:00|34770.2|34766.6|34769.7|34766.1|34775.7|34772.1|34757.2|34753.6|219
1649057400000|2022-04-04 07:30:00|34770.2|34766.6|34793.2|34789.6|34793.7|34790.1|34769.2|34765.6|234
1649057700000|2022-04-04 07:35:00|34792.7|34789.1|34797.2|34793.6|34798.7|34795.1|34787.2|34783.6|165
1649058000000|2022-04-04 07:40:00|34796.7|34793.1|34786.2|34782.6|34805.7|34802.1|34783.2|34779.6|339
1649058300000|2022-04-04 07:45:00|34785.7|34782.1|34785.7|34782.1|34787.7|34784.1|34781.2|34777.6|285
1649058600000|2022-04-04 07:50:00|34786.2|34782.6|34782.7|34779.1|34787.7|34784.1|34782.7|34779.1|159
1649058900000|2022-04-04 07:55:00|34783.2|34779.6|34778.7|34775.1|34784.7|34781.1|34768.2|34764.6|252
1649059200000|2022-04-04 08:00:00|34779.2|34775.6|34747.7|34744.1|34788.7|34785.1|34735.7|34732.1|1144
1649059500000|2022-04-04 08:05:00|34748.2|34744.6|34757.2|34753.6|34768.2|34764.6|34744.2|34740.6|383
1649059800000|2022-04-04 08:10:00|34757.7|34754.1|34763.7|34760.1|34764.2|34760.6|34751.2|34747.6|84
1649060100000|2022-04-04 08:15:00|34762.7|34759.1|34765.7|34762.1|34768.7|34765.1|34751.7|34748.1|152
1649060400000|2022-04-04 08:20:00|34766.2|34762.6|34775.2|34771.6|34779.7|34776.1|34759.7|34756.1|379
1649060700000|2022-04-04 08:25:00|34774.7|34771.1|34786.7|34783.1|34788.7|34785.1|34764.7|34761.1|298
1649061000000|2022-04-04 08:30:00|34788.2|34784.6|34796.7|34793.1|34801.7|34798.1|34788.2|34784.6|242
1649061300000|2022-04-04 08:35:00|34797.2|34793.6|34769.7|34766.1|34800.7|34797.1|34759.7|34756.1|621
1649061600000|2022-04-04 08:40:00|34769.2|34765.6|34750.7|34747.1|34770.7|34767.1|34749.2|34745.6|181
1649061900000|2022-04-04 08:45:00|34751.2|34747.6|34767.7|34764.1|34768.7|34765.1|34751.2|34747.6|110
1649062200000|2022-04-04 08:50:00|34767.2|34763.6|34775.2|34771.6|34775.7|34772.1|34764.7|34761.1|97
1649062500000|2022-04-04 08:55:00|34775.7|34772.1|34771.2|34767.6|34779.2|34775.6|34769.7|34766.1|114
1649062800000|2022-04-04 09:00:00|34771.7|34768.1|34795.7|34792.1|34799.2|34795.6|34769.2|34765.6|372
1649063100000|2022-04-04 09:05:00|34795.2|34791.6|34818.7|34815.1|34822.2|34818.6|34794.7|34791.1|335
1649063400000|2022-04-04 09:10:00|34819.2|34815.6|34833.7|34830.1|34836.7|34833.1|34818.7|34815.1|338
1649063700000|2022-04-04 09:15:00|34834.2|34830.6|34826.7|34823.1|34838.7|34835.1|34823.2|34819.6|244
1649064000000|2022-04-04 09:20:00|34826.2|34822.6|34830.2|34826.6|34838.2|34834.6|34819.7|34816.1|139
1649064300000|2022-04-04 09:25:00|34830.7|34827.1|34828.2|34824.6|34833.2|34829.6|34825.7|34822.1|104
1649064600000|2022-04-04 09:30:00|34828.7|34825.1|34820.2|34816.6|34829.7|34826.1|34808.7|34805.1|249
1649064900000|2022-04-04 09:35:00|34819.7|34816.1|34835.7|34832.1|34844.2|34840.6|34819.7|34816.1|203
1649065200000|2022-04-04 09:40:00|34835.2|34831.6|34831.7|34828.1|34841.7|34838.1|34829.2|34825.6|157
1649065500000|2022-04-04 09:45:00|34831.2|34827.6|34834.7|34831.1|34836.2|34832.6|34826.7|34823.1|71
1649065800000|2022-04-04 09:50:00|34835.2|34831.6|34827.2|34823.6|34845.2|34841.6|34827.2|34823.6|144
1649066100000|2022-04-04 09:55:00|34827.7|34824.1|34846.7|34843.1|34856.7|34853.1|34827.2|34823.6|213
1649066400000|2022-04-04 10:00:00|34846.2|34842.6|34840.7|34837.1|34853.7|34850.1|34840.2|34836.6|183
1649066700000|2022-04-04 10:05:00|34841.2|34837.6|34845.2|34841.6|34845.7|34842.1|34839.7|34836.1|95
1649067000000|2022-04-04 10:10:00|34844.7|34841.1|34848.2|34844.6|34850.7|34847.1|34835.2|34831.6|190
1649067300000|2022-04-04 10:15:00|34847.7|34844.1|34850.7|34847.1|34863.7|34860.1|34842.7|34839.1|464
1649067600000|2022-04-04 10:20:00|34850.2|34846.6|34854.2|34850.6|34861.2|34857.6|34844.2|34840.6|218
1649067900000|2022-04-04 10:25:00|34853.7|34850.1|34833.7|34830.1|34858.7|34855.1|34829.7|34826.1|281
1649068200000|2022-04-04 10:30:00|34834.2|34830.6|34823.7|34820.1|34834.2|34830.6|34821.7|34818.1|299
1649068500000|2022-04-04 10:35:00|34824.2|34820.6|34816.7|34813.1|34825.7|34822.1|34815.7|34812.1|189
1649068800000|2022-04-04 10:40:00|34816.2|34812.6|34813.7|34810.1|34821.7|34818.1|34811.2|34807.6|209
1649069100000|2022-04-04 10:45:00|34813.2|34809.6|34813.2|34809.6|34818.7|34815.1|34811.7|34808.1|62
1649069400000|2022-04-04 10:50:00|34812.7|34809.1|34808.7|34805.1|34813.2|34809.6|34805.2|34801.6|121
1649069700000|2022-04-04 10:55:00|34809.2|34805.6|34807.7|34804.1|34810.7|34807.1|34802.7|34799.1|121
1649070000000|2022-04-04 11:00:00|34809.7|34806.1|34815.7|34812.1|34817.2|34813.6|34806.7|34803.1|304
1649070300000|2022-04-04 11:05:00|34816.2|34812.6|34825.7|34822.1|34828.2|34824.6|34814.2|34810.6|245
1649070600000|2022-04-04 11:10:00|34825.2|34821.6|34828.2|34824.6|34830.2|34826.6|34819.2|34815.6|143
1649070900000|2022-04-04 11:15:00|34828.7|34825.1|34838.7|34835.1|34848.7|34845.1|34825.2|34821.6|350
1649071200000|2022-04-04 11:20:00|34838.2|34834.6|34836.7|34833.1|34844.7|34841.1|34834.7|34831.1|132
1649071500000|2022-04-04 11:25:00|34836.2|34832.6|34835.2|34831.6|34837.7|34834.1|34827.2|34823.6|122
1649071800000|2022-04-04 11:30:00|34835.7|34832.1|34828.7|34825.1|34840.2|34836.6|34828.2|34824.6|121
1649072100000|2022-04-04 11:35:00|34829.2|34825.6|34825.7|34822.1|34829.7|34826.1|34819.2|34815.6|160
1649072400000|2022-04-04 11:40:00|34825.2|34821.6|34828.7|34825.1|34830.7|34827.1|34824.7|34821.1|96
1649072700000|2022-04-04 11:45:00|34829.2|34825.6|34823.2|34819.6|34830.2|34826.6|34821.2|34817.6|88
1649073000000|2022-04-04 11:50:00|34823.7|34820.1|34834.2|34830.6|34835.7|34832.1|34821.2|34817.6|102
1649073300000|2022-04-04 11:55:00|34833.7|34830.1|34846.7|34843.1|34854.7|34851.1|34833.2|34829.6|401
1649073600000|2022-04-04 12:00:00|34847.2|34843.6|34838.7|34835.1|34855.7|34852.1|34836.2|34832.6|307
1649073900000|2022-04-04 12:05:00|34838.2|34834.6|34828.7|34825.1|34838.7|34835.1|34828.2|34824.6|120
1649074200000|2022-04-04 12:10:00|34829.2|34825.6|34837.2|34833.6|34843.7|34840.1|34829.2|34825.6|169
1649074500000|2022-04-04 12:15:00|34837.7|34834.1|34839.7|34836.1|34849.7|34846.1|34836.2|34832.6|195
1649074800000|2022-04-04 12:20:00|34840.2|34836.6|34857.7|34854.1|34861.2|34857.6|34839.7|34836.1|240
1649075100000|2022-04-04 12:25:00|34857.2|34853.6|34848.7|34845.1|34863.7|34860.1|34845.2|34841.6|349
1649075400000|2022-04-04 12:30:00|34848.2|34844.6|34848.7|34845.1|34855.7|34852.1|34843.2|34839.6|343
1649075700000|2022-04-04 12:35:00|34848.2|34844.6|34825.7|34822.1|34851.2|34847.6|34825.2|34821.6|354
1649076000000|2022-04-04 12:40:00|34827.2|34823.6|34824.2|34820.6|34832.7|34829.1|34819.2|34815.6|273
1649076300000|2022-04-04 12:45:00|34824.7|34821.1|34794.2|34790.6|34824.7|34821.1|34786.2|34782.6|832
1649076600000|2022-04-04 12:50:00|34794.7|34791.1|34794.7|34791.1|34803.7|34800.1|34793.2|34789.6|239
1649076900000|2022-04-04 12:55:00|34794.2|34790.6|34781.7|34778.1|34794.7|34791.1|34776.2|34772.6|264
1649077200000|2022-04-04 13:00:00|34782.2|34778.6|34796.7|34793.1|34800.7|34797.1|34781.2|34777.6|242
1649077500000|2022-04-04 13:05:00|34796.2|34792.6|34796.2|34792.6|34802.7|34799.1|34793.7|34790.1|192
1649077800000|2022-04-04 13:10:00|34796.7|34793.1|34806.7|34803.1|34808.2|34804.6|34794.2|34790.6|308
1649078100000|2022-04-04 13:15:00|34806.2|34802.6|34812.7|34809.1|34813.7|34810.1|34802.2|34798.6|522
1649078400000|2022-04-04 13:20:00|34812.2|34808.6|34803.7|34800.1|34814.2|34810.6|34799.2|34795.6|431
1649078700000|2022-04-04 13:25:00|34803.2|34799.6|34779.7|34776.1|34805.7|34802.1|34771.2|34767.6|1328
1649079000000|2022-04-04 13:30:00|34779.1|34776.7|34663.6|34661.2|34782.1|34779.7|34654.1|34651.7|5474
1649079300000|2022-04-04 13:35:00|34664.1|34661.7|34624.6|34622.2|34676.6|34674.2|34621.1|34618.7|3594
1649079600000|2022-04-04 13:40:00|34625.1|34622.7|34681.1|34678.7|34693.6|34691.2|34622.6|34620.2|2885
1649079900000|2022-04-04 13:45:00|34681.6|34679.2|34701.1|34698.7|34701.6|34699.2|34655.1|34652.7|2414
1649080200000|2022-04-04 13:50:00|34702.6|34700.2|34756.6|34754.2|34764.1|34761.7|34697.1|34694.7|2545
1649080500000|2022-04-04 13:55:00|34757.1|34754.7|34780.6|34778.2|34799.6|34797.2|34756.6|34754.2|2363
1649080800000|2022-04-04 14:00:00|34780.1|34777.7|34811.1|34808.7|34811.6|34809.2|34768.6|34766.2|2679
1649081100000|2022-04-04 14:05:00|34811.6|34809.2|34785.1|34782.7|34822.6|34820.2|34782.6|34780.2|2069
1649081400000|2022-04-04 14:10:00|34785.6|34783.2|34765.6|34763.2|34794.6|34792.2|34756.6|34754.2|2346
1649081700000|2022-04-04 14:15:00|34766.1|34763.7|34775.1|34772.7|34775.6|34773.2|34718.6|34716.2|1872
1649082000000|2022-04-04 14:20:00|34775.6|34773.2|34821.6|34819.2|34824.1|34821.7|34773.1|34770.7|1636
1649082300000|2022-04-04 14:25:00|34822.1|34819.7|34838.1|34835.7|34839.6|34837.2|34805.6|34803.2|1799
1649082600000|2022-04-04 14:30:00|34837.6|34835.2|34814.6|34812.2|34842.6|34840.2|34811.1|34808.7|1114
1649082900000|2022-04-04 14:35:00|34815.1|34812.7|34801.1|34798.7|34827.1|34824.7|34793.1|34790.7|1254
1649083200000|2022-04-04 14:40:00|34801.6|34799.2|34758.1|34755.7|34809.1|34806.7|34756.6|34754.2|1149
1649083500000|2022-04-04 14:45:00|34757.6|34755.2|34804.1|34801.7|34811.1|34808.7|34754.1|34751.7|1104
1649083800000|2022-04-04 14:50:00|34803.6|34801.2|34785.2|34782.8|34811.6|34809.2|34784.7|34782.3|728
1649084100000|2022-04-04 14:55:00|34785.7|34783.3|34786.7|34784.3|34802.7|34800.3|34772.2|34769.8|778
1649084400000|2022-04-04 15:00:00|34787.2|34784.8|34817.7|34815.3|34833.7|34831.3|34772.2|34769.8|1455
1649084700000|2022-04-04 15:05:00|34817.2|34814.8|34821.7|34819.3|34843.2|34840.8|34803.7|34801.3|968
1649085000000|2022-04-04 15:10:00|34821.2|34818.8|34813.2|34810.8|34821.7|34819.3|34796.7|34794.3|983
1649085300000|2022-04-04 15:15:00|34813.7|34811.3|34833.7|34831.3|34834.2|34831.8|34804.2|34801.8|734
1649085600000|2022-04-04 15:20:00|34833.2|34830.8|34838.7|34836.3|34839.2|34836.8|34821.7|34819.3|737
1649085900000|2022-04-04 15:25:00|34839.2|34836.8|34833.7|34831.3|34842.7|34840.3|34818.7|34816.3|749
1649086200000|2022-04-04 15:30:00|34833.2|34830.8|34825.2|34822.8|34849.2|34846.8|34823.7|34821.3|1059
1649086500000|2022-04-04 15:35:00|34824.7|34822.3|34822.7|34820.3|34832.2|34829.8|34805.2|34802.8|751
1649086800000|2022-04-04 15:40:00|34823.2|34820.8|34819.7|34817.3|34826.2|34823.8|34810.7|34808.3|631
1649087100000|2022-04-04 15:45:00|34820.2|34817.8|34847.7|34845.3|34852.2|34849.8|34812.7|34810.3|1141
1649087400000|2022-04-04 15:50:00|34847.2|34844.8|34879.2|34876.8|34880.7|34878.3|34843.2|34840.8|1207
1649087700000|2022-04-04 15:55:00|34877.2|34874.8|34869.7|34867.3|34891.2|34888.8|34867.2|34864.8|882
1649088000000|2022-04-04 16:00:00|34870.2|34867.8|34855.2|34852.8|34872.2|34869.8|34852.2|34849.8|1036
1649088300000|2022-04-04 16:05:00|34856.2|34853.8|34871.2|34868.8|34877.2|34874.8|34852.2|34849.8|707
1649088600000|2022-04-04 16:10:00|34871.7|34869.3|34879.2|34876.8|34882.2|34879.8|34860.7|34858.3|615
1649088900000|2022-04-04 16:15:00|34878.7|34876.3|34858.2|34855.8|34879.7|34877.3|34853.2|34850.8|625
1649089200000|2022-04-04 16:20:00|34859.7|34857.3|34850.7|34848.3|34862.2|34859.8|34841.2|34838.8|590
1649089500000|2022-04-04 16:25:00|34851.2|34848.8|34857.7|34855.3|34862.2|34859.8|34848.2|34845.8|367
1649089800000|2022-04-04 16:30:00|34857.2|34854.8|34849.7|34847.3|34861.7|34859.3|34846.2|34843.8|479
1649090100000|2022-04-04 16:35:00|34849.2|34846.8|34823.2|34820.8|34852.2|34849.8|34816.2|34813.8|783
1649090400000|2022-04-04 16:40:00|34822.1|34819.7|34811.6|34809.2|34828.6|34826.2|34800.1|34797.7|652
1649090700000|2022-04-04 16:45:00|34812.1|34809.7|34833.1|34830.7|34835.6|34833.2|34811.1|34808.7|517
1649091000000|2022-04-04 16:50:00|34831.6|34829.2|34832.1|34829.7|34838.6|34836.2|34823.6|34821.2|383
1649091300000|2022-04-04 16:55:00|34830.6|34828.2|34829.6|34827.2|34843.1|34840.7|34826.1|34823.7|414
1649091600000|2022-04-04 17:00:00|34829.1|34826.7|34830.1|34827.7|34833.6|34831.2|34816.1|34813.7|496
1649091900000|2022-04-04 17:05:00|34828.6|34826.2|34827.1|34824.7|34835.6|34833.2|34815.6|34813.2|401
1649092200000|2022-04-04 17:10:00|34826.6|34824.2|34825.6|34823.2|34835.1|34832.7|34818.6|34816.2|341
1649092500000|2022-04-04 17:15:00|34826.1|34823.7|34837.6|34835.2|34842.6|34840.2|34820.1|34817.7|442
1649092800000|2022-04-04 17:20:00|34837.1|34834.7|34837.1|34834.7|34848.6|34846.2|34832.6|34830.2|439
1649093100000|2022-04-04 17:25:00|34837.6|34835.2|34846.1|34843.7|34851.1|34848.7|34832.6|34830.2|429
1649093400000|2022-04-04 17:30:00|34845.6|34843.2|34852.1|34849.7|34865.1|34862.7|34845.6|34843.2|460
1649093700000|2022-04-04 17:35:00|34851.1|34848.7|34836.6|34834.2|34863.6|34861.2|34835.6|34833.2|461
1649094000000|2022-04-04 17:40:00|34837.1|34834.7|34848.1|34845.7|34848.1|34845.7|34824.1|34821.7|423
1649094300000|2022-04-04 17:45:00|34848.6|34846.2|34838.1|34835.7|34849.1|34846.7|34833.1|34830.7|290
1649094600000|2022-04-04 17:50:00|34838.6|34836.2|34841.6|34839.2|34851.6|34849.2|34837.1|34834.7|298
1649094900000|2022-04-04 17:55:00|34841.1|34838.7|34867.1|34864.7|34871.1|34868.7|34838.1|34835.7|784
1649095200000|2022-04-04 18:00:00|34865.6|34863.2|34882.1|34879.7|34883.6|34881.2|34860.1|34857.7|682
1649095500000|2022-04-04 18:05:00|34882.6|34880.2|34859.6|34857.2|34886.6|34884.2|34858.1|34855.7|836
1649095800000|2022-04-04 18:10:00|34859.1|34856.7|34865.1|34862.7|34870.1|34867.7|34847.1|34844.7|552
1649096100000|2022-04-04 18:15:00|34864.6|34862.2|34885.1|34882.7|34885.1|34882.7|34861.1|34858.7|385
1649096400000|2022-04-04 18:20:00|34884.6|34882.2|34895.6|34893.2|34898.6|34896.2|34878.6|34876.2|595
1649096700000|2022-04-04 18:25:00|34895.1|34892.7|34910.6|34908.2|34913.1|34910.7|34892.1|34889.7|1098
1649097000000|2022-04-04 18:30:00|34910.1|34907.7|34906.6|34904.2|34913.6|34911.2|34894.1|34891.7|678
1649097300000|2022-04-04 18:35:00|34906.1|34903.7|34898.1|34895.7|34908.1|34905.7|34891.1|34888.7|468
1649097600000|2022-04-04 18:40:00|34897.6|34895.2|34894.1|34891.7|34900.6|34898.2|34886.6|34884.2|418
1649097900000|2022-04-04 18:45:00|34894.6|34892.2|34900.1|34897.7|34918.1|34915.7|34893.1|34890.7|738
1649098200000|2022-04-04 18:50:00|34900.6|34898.2|34915.6|34913.2|34916.1|34913.7|34894.1|34891.7|621
1649098500000|2022-04-04 18:55:00|34916.1|34913.7|34915.6|34913.2|34928.1|34925.7|34914.6|34912.2|670
1649098800000|2022-04-04 19:00:00|34916.1|34913.7|34916.6|34914.2|34922.1|34919.7|34903.1|34900.7|543
1649099100000|2022-04-04 19:05:00|34917.1|34914.7|34913.1|34910.7|34931.6|34929.2|34907.1|34904.7|570
1649099400000|2022-04-04 19:10:00|34913.6|34911.2|34912.6|34910.2|34921.1|34918.7|34893.6|34891.2|692
1649099700000|2022-04-04 19:15:00|34912.1|34909.7|34893.6|34891.2|34912.6|34910.2|34888.1|34885.7|601
1649100000000|2022-04-04 19:20:00|34893.1|34890.7|34904.6|34902.2|34909.6|34907.2|34893.1|34890.7|678
1649100300000|2022-04-04 19:25:00|34904.1|34901.7|34888.6|34886.2|34906.6|34904.2|34881.6|34879.2|446
1649100600000|2022-04-04 19:30:00|34887.6|34885.2|34896.1|34893.7|34903.6|34901.2|34879.6|34877.2|677
1649100900000|2022-04-04 19:35:00|34895.6|34893.2|34899.1|34896.7|34911.1|34908.7|34890.6|34888.2|605
1649101200000|2022-04-04 19:40:00|34898.6|34896.2|34870.1|34867.7|34906.1|34903.7|34870.1|34867.7|1035
1649101500000|2022-04-04 19:45:00|34869.6|34867.2|34902.6|34900.2|34918.1|34915.7|34862.6|34860.2|1834
1649101800000|2022-04-04 19:50:00|34903.1|34900.7|34916.1|34913.7|34943.6|34941.2|34897.1|34894.7|2694
1649102100000|2022-04-04 19:55:00|34915.6|34913.2|34936.1|34933.7|34939.1|34936.7|34869.6|34867.2|3011
1649102400000|2022-04-04 20:00:00|34935.6|34933.2|34910.2|34905.4|34940.7|34935.9|34906.2|34901.4|1373
1649102700000|2022-04-04 20:05:00|34910.7|34905.9|34913.7|34908.9|34923.2|34918.4|34906.7|34901.9|311
1649103000000|2022-04-04 20:10:00|34914.2|34909.4|34906.7|34901.9|34920.2|34915.4|34903.7|34898.9|234
1649103300000|2022-04-04 20:15:00|34907.2|34902.4|34919.2|34914.4|34925.2|34920.4|34907.2|34902.4|137
1649103600000|2022-04-04 20:20:00|34919.7|34914.9|34927.2|34922.4|34929.7|34924.9|34918.7|34913.9|67
1649103900000|2022-04-04 20:25:00|34926.7|34921.9|34921.2|34916.4|34928.2|34923.4|34920.7|34915.9|54
1649104200000|2022-04-04 20:30:00|34920.7|34915.9|34924.2|34919.4|34924.2|34919.4|34917.2|34912.4|95
1649104500000|2022-04-04 20:35:00|34923.2|34918.4|34927.7|34922.9|34928.7|34923.9|34920.2|34915.4|53
1649104800000|2022-04-04 20:40:00|34926.7|34921.9|34926.7|34921.9|34931.2|34926.4|34924.7|34919.9|71
1649105100000|2022-04-04 20:45:00|34927.2|34922.4|34911.2|34906.4|34927.7|34922.9|34909.2|34904.4|112
1649105400000|2022-04-04 20:50:00|34910.2|34905.4|34914.2|34909.4|34917.7|34912.9|34904.7|34899.9|129
1649105700000|2022-04-04 20:55:00|34913.7|34908.9|34903.3|34893.5|34919.2|34914.4|34899.2|34893.5|116
1649106000000|2022-04-04 21:00:00|34904.4|34894.6|34904.7|34894.9|34906.1|34896.3|34902.4|34892.6|0
1649106300000|2022-04-04 21:05:00|34903.4|34893.6|34907|34897.2|34907|34897.2|34902.2|34892.4|0
1649106600000|2022-04-04 21:10:00|34906|34896.2|34905.7|34895.9|34906.1|34896.3|34902.3|34892.5|0
1649106900000|2022-04-04 21:15:00|34904.5|34894.7|34904.7|34894.9|34906.4|34896.6|34904|34894.2|0
1649107200000|2022-04-04 21:20:00|34904.4|34894.6|34906.3|34896.5|34906.3|34896.5|34902.8|34893|0
1649107500000|2022-04-04 21:25:00|34909.1|34899.3|34912|34902.2|34912.5|34902.7|34906.3|34896.5|0
1649107800000|2022-04-04 21:30:00|34912.3|34902.5|34909.4|34899.6|34912.4|34902.6|34908.7|34898.9|0
1649108100000|2022-04-04 21:35:00|34910.3|34900.5|34908.9|34899.1|34911.5|34901.7|34908.9|34899.1|0
1649108400000|2022-04-04 21:40:00|34908.6|34898.8|34907.6|34897.8|34909.4|34899.6|34904.1|34894.3|0
1649108700000|2022-04-04 21:45:00|34907.3|34897.5|34907.1|34897.3|34907.8|34898|34907.1|34897.3|0
1649109000000|2022-04-04 21:50:00|34907.2|34897.4|34907.1|34897.3|34907.5|34897.7|34907.1|34897.3|0
1649109300000|2022-04-04 21:55:00|34907.8|34898|34911|34901.2|34911|34901.2|34907.8|34898|0
1649109600000|2022-04-04 22:00:00|34895.2|34890.4|34906.7|34901.9|34912.7|34907.9|34895.2|34890.4|210
1649109900000|2022-04-04 22:05:00|34907.2|34902.4|34906.2|34901.4|34909.7|34904.9|34903.2|34898.4|45
1649110200000|2022-04-04 22:10:00|34907.7|34902.9|34910.7|34905.9|34911.7|34906.9|34905.2|34900.4|34
1649110500000|2022-04-04 22:15:00|34911.2|34906.4|34906.2|34901.4|34912.2|34907.4|34905.2|34900.4|36
1649110800000|2022-04-04 22:20:00|34906.7|34901.9|34904.2|34899.4|34907.2|34902.4|34903.7|34898.9|13
1649111100000|2022-04-04 22:25:00|34905.7|34900.9|34908.2|34903.4|34909.2|34904.4|34902.2|34897.4|32
1649111400000|2022-04-04 22:30:00|34908.7|34903.9|34902.7|34897.9|34908.7|34903.9|34902.2|34897.4|25
1649111700000|2022-04-04 22:35:00|34902.2|34897.4|34901.2|34896.4|34904.2|34899.4|34898.2|34893.4|44
1649112000000|2022-04-04 22:40:00|34901.7|34896.9|34901.2|34896.4|34901.7|34896.9|34897.7|34892.9|36
1649112300000|2022-04-04 22:45:00|34900.7|34895.9|34902.7|34897.9|34906.7|34901.9|34900.7|34895.9|42
1649112600000|2022-04-04 22:50:00|34903.2|34898.4|34902.7|34897.9|34904.7|34899.9|34899.7|34894.9|22
1649112900000|2022-04-04 22:55:00|34902.2|34897.4|34900.7|34895.9|34902.2|34897.4|34898.7|34893.9|40
1649113200000|2022-04-04 23:00:00|34900.2|34895.4|34900.2|34895.4|34902.2|34897.4|34899.2|34894.4|56
1649113500000|2022-04-04 23:05:00|34899.7|34894.9|34899.2|34894.4|34900.2|34895.4|34896.2|34891.4|54
1649113800000|2022-04-04 23:10:00|34899.7|34894.9|34896.2|34891.4|34899.7|34894.9|34894.7|34889.9|29
1649114100000|2022-04-04 23:15:00|34897.7|34892.9|34896.7|34891.9|34898.2|34893.4|34896.2|34891.4|14
1649114400000|2022-04-04 23:20:00|34896.2|34891.4|34895.2|34890.4|34897.2|34892.4|34893.7|34888.9|24
1649114700000|2022-04-04 23:25:00|34894.7|34889.9|34896.2|34891.4|34897.2|34892.4|34893.7|34888.9|20
1649115000000|2022-04-04 23:30:00|34896.7|34891.9|34908.2|34903.4|34908.2|34903.4|34896.7|34891.9|58
1649115300000|2022-04-04 23:35:00|34907.7|34902.9|34906.2|34901.4|34907.7|34902.9|34904.7|34899.9|19
1649115600000|2022-04-04 23:40:00|34906.7|34901.9|34906.2|34901.4|34906.7|34901.9|34901.2|34896.4|24
1649115900000|2022-04-04 23:45:00|34906.7|34901.9|34895.2|34890.4|34906.7|34901.9|34894.2|34889.4|57
1649116200000|2022-04-04 23:50:00|34895.7|34890.9|34894.7|34889.9|34897.7|34892.9|34893.7|34888.9|36
1649116500000|2022-04-04 23:55:00|34895.2|34890.4|34888.2|34883.4|34895.7|34890.9|34888.2|34883.4|73
1649116800000|2022-04-05 00:00:00|34887.7|34882.9|34873.2|34868.4|34889.7|34884.9|34872.7|34867.9|257
1649117100000|2022-04-05 00:05:00|34874.7|34869.9|34876.7|34871.9|34878.7|34873.9|34872.2|34867.4|84
1649117400000|2022-04-05 00:10:00|34876.2|34871.4|34876.2|34871.4|34881.7|34876.9|34873.7|34868.9|89
1649117700000|2022-04-05 00:15:00|34876.7|34871.9|34872.2|34867.4|34877.7|34872.9|34865.7|34860.9|88
1649118000000|2022-04-05 00:20:00|34871.7|34866.9|34869.7|34864.9|34875.2|34870.4|34868.2|34863.4|61
1649118300000|2022-04-05 00:25:00|34870.2|34865.4|34869.7|34864.9|34872.7|34867.9|34865.2|34860.4|87
1649118600000|2022-04-05 00:30:00|34870.7|34865.9|34874.7|34869.9|34877.2|34872.4|34867.7|34862.9|92
1649118900000|2022-04-05 00:35:00|34874.2|34869.4|34874.2|34869.4|34877.7|34872.9|34873.7|34868.9|69
1649119200000|2022-04-05 00:40:00|34873.7|34868.9|34874.7|34869.9|34875.2|34870.4|34868.2|34863.4|59
1649119500000|2022-04-05 00:45:00|34874.2|34869.4|34868.7|34863.9|34875.2|34870.4|34864.7|34859.9|110
1649119800000|2022-04-05 00:50:00|34869.2|34864.4|34871.2|34866.4|34878.2|34873.4|34865.7|34860.9|65
1649120100000|2022-04-05 00:55:00|34870.7|34865.9|34878.7|34873.9|34878.7|34873.9|34868.7|34863.9|53
1649120400000|2022-04-05 01:00:00|34879.2|34874.4|34875.2|34870.4|34881.7|34876.9|34873.2|34868.4|65
1649120700000|2022-04-05 01:05:00|34874.2|34869.4|34873.2|34868.4|34874.7|34869.9|34868.2|34863.4|67
1649121000000|2022-04-05 01:10:00|34873.7|34868.9|34875.2|34870.4|34876.7|34871.9|34872.7|34867.9|30
1649121300000|2022-04-05 01:15:00|34875.7|34870.9|34880.7|34875.9|34882.2|34877.4|34874.7|34869.9|39
1649121600000|2022-04-05 01:20:00|34881.2|34876.4|34882.2|34877.4|34887.7|34882.9|34879.2|34874.4|55
1649121900000|2022-04-05 01:25:00|34882.7|34877.9|34877.2|34872.4|34883.2|34878.4|34874.7|34869.9|54
1649122200000|2022-04-05 01:30:00|34876.7|34871.9|34877.7|34872.9|34883.2|34878.4|34875.2|34870.4|71
1649122500000|2022-04-05 01:35:00|34877.2|34872.4|34880.2|34875.4|34883.2|34878.4|34877.2|34872.4|39
1649122800000|2022-04-05 01:40:00|34880.7|34875.9|34881.2|34876.4|34881.7|34876.9|34877.7|34872.9|23
1649123100000|2022-04-05 01:45:00|34880.7|34875.9|34882.2|34877.4|34883.7|34878.9|34876.7|34871.9|46
1649123400000|2022-04-05 01:50:00|34882.7|34877.9|34891.2|34886.4|34892.2|34887.4|34882.2|34877.4|67
1649123700000|2022-04-05 01:55:00|34890.7|34885.9|34889.2|34884.4|34892.2|34887.4|34889.2|34884.4|62
1649124000000|2022-04-05 02:00:00|34889.7|34884.9|34890.2|34885.4|34892.7|34887.9|34888.7|34883.9|47
1649124300000|2022-04-05 02:05:00|34889.7|34884.9|34886.2|34881.4|34891.7|34886.9|34885.7|34880.9|30
1649124600000|2022-04-05 02:10:00|34885.7|34880.9|34884.7|34879.9|34887.2|34882.4|34883.7|34878.9|29
1649124900000|2022-04-05 02:15:00|34885.2|34880.4|34880.2|34875.4|34885.2|34880.4|34879.2|34874.4|43
1649125200000|2022-04-05 02:20:00|34879.7|34874.9|34884.2|34879.4|34884.2|34879.4|34874.2|34869.4|53
1649125500000|2022-04-05 02:25:00|34884.7|34879.9|34882.2|34877.4|34885.7|34880.9|34881.7|34876.9|11
1649125800000|2022-04-05 02:30:00|34881.7|34876.9|34886.7|34881.9|34886.7|34881.9|34880.2|34875.4|40
1649126100000|2022-04-05 02:35:00|34886.2|34881.4|34885.2|34880.4|34887.2|34882.4|34885.2|34880.4|31
1649126400000|2022-04-05 02:40:00|34885.7|34880.9|34886.2|34881.4|34886.7|34881.9|34884.7|34879.9|18
1649126700000|2022-04-05 02:45:00|34885.7|34880.9|34884.2|34879.4|34886.7|34881.9|34882.7|34877.9|20
1649127000000|2022-04-05 02:50:00|34883.7|34878.9|34878.2|34873.4|34883.7|34878.9|34876.7|34871.9|41
1649127300000|2022-04-05 02:55:00|34877.7|34872.9|34877.2|34872.4|34878.2|34873.4|34874.7|34869.9|23
1649127600000|2022-04-05 03:00:00|34876.7|34871.9|34879.2|34874.4|34881.2|34876.4|34876.7|34871.9|27
1649127900000|2022-04-05 03:05:00|34879.7|34874.9|34877.2|34872.4|34882.2|34877.4|34876.2|34871.4|29
1649128200000|2022-04-05 03:10:00|34877.7|34872.9|34878.7|34873.9|34882.2|34877.4|34877.2|34872.4|18
1649128500000|2022-04-05 03:15:00|34879.2|34874.4|34882.2|34877.4|34882.2|34877.4|34878.2|34873.4|16
1649128800000|2022-04-05 03:20:00|34882.7|34877.9|34879.7|34874.9|34882.7|34877.9|34877.7|34872.9|27
1649129100000|2022-04-05 03:25:00|34880.2|34875.4|34869.2|34864.4|34880.2|34875.4|34869.2|34864.4|49
1649129400000|2022-04-05 03:30:00|34871.2|34866.4|34867.7|34862.9|34872.2|34867.4|34865.2|34860.4|83
1649129700000|2022-04-05 03:35:00|34867.2|34862.4|34871.2|34866.4|34872.7|34867.9|34866.7|34861.9|57
1649130000000|2022-04-05 03:40:00|34872.2|34867.4|34871.7|34866.9|34874.7|34869.9|34870.7|34865.9|28
1649130300000|2022-04-05 03:45:00|34871.2|34866.4|34873.7|34868.9|34874.2|34869.4|34868.7|34863.9|92
1649130600000|2022-04-05 03:50:00|34873.2|34868.4|34872.2|34867.4|34874.7|34869.9|34869.7|34864.9|89
1649130900000|2022-04-05 03:55:00|34872.7|34867.9|34874.2|34869.4|34876.2|34871.4|34871.7|34866.9|56
1649131200000|2022-04-05 04:00:00|34873.7|34868.9|34874.2|34869.4|34876.2|34871.4|34872.7|34867.9|35
1649131500000|2022-04-05 04:05:00|34873.7|34868.9|34878.2|34873.4|34879.7|34874.9|34873.7|34868.9|47
1649131800000|2022-04-05 04:10:00|34877.7|34872.9|34877.7|34872.9|34880.7|34875.9|34877.2|34872.4|56
1649132100000|2022-04-05 04:15:00|34877.2|34872.4|34877.7|34872.9|34880.2|34875.4|34876.7|34871.9|56
1649132400000|2022-04-05 04:20:00|34877.2|34872.4|34878.7|34873.9|34879.7|34874.9|34875.7|34870.9|23
1649132700000|2022-04-05 04:25:00|34879.2|34874.4|34878.2|34873.4|34880.7|34875.9|34877.7|34872.9|23
1649133000000|2022-04-05 04:30:00|34879.2|34874.4|34884.7|34879.9|34888.7|34883.9|34878.2|34873.4|140
1649133300000|2022-04-05 04:35:00|34885.2|34880.4|34887.2|34882.4|34887.7|34882.9|34881.7|34876.9|77
1649133600000|2022-04-05 04:40:00|34887.7|34882.9|34885.2|34880.4|34887.7|34882.9|34884.2|34879.4|67
1649133900000|2022-04-05 04:45:00|34885.7|34880.9|34888.2|34883.4|34888.7|34883.9|34884.2|34879.4|42
1649134200000|2022-04-05 04:50:00|34887.7|34882.9|34888.7|34883.9|34890.2|34885.4|34885.2|34880.4|43
1649134500000|2022-04-05 04:55:00|34888.2|34883.4|34885.2|34880.4|34888.7|34883.9|34885.2|34880.4|14
1649134800000|2022-04-05 05:00:00|34885.7|34880.9|34887.7|34882.9|34890.7|34885.9|34884.7|34879.9|27
1649135100000|2022-04-05 05:05:00|34887.2|34882.4|34882.2|34877.4|34887.2|34882.4|34881.7|34876.9|33
1649135400000|2022-04-05 05:10:00|34882.7|34877.9|34884.2|34879.4|34885.2|34880.4|34880.7|34875.9|41
1649135700000|2022-04-05 05:15:00|34883.7|34878.9|34882.2|34877.4|34890.2|34885.4|34881.2|34876.4|37
1649136000000|2022-04-05 05:20:00|34881.7|34876.9|34884.2|34879.4|34884.2|34879.4|34881.2|34876.4|44
1649136300000|2022-04-05 05:25:00|34884.7|34879.9|34889.2|34884.4|34889.7|34884.9|34883.7|34878.9|27
1649136600000|2022-04-05 05:30:00|34887.7|34882.9|34883.2|34878.4|34887.7|34882.9|34882.2|34877.4|61
1649136900000|2022-04-05 05:35:00|34882.7|34877.9|34883.7|34878.9|34887.2|34882.4|34882.7|34877.9|16
1649137200000|2022-04-05 05:40:00|34884.2|34879.4|34883.2|34878.4|34884.2|34879.4|34879.7|34874.9|38
1649137500000|2022-04-05 05:45:00|34883.7|34878.9|34884.2|34879.4|34887.7|34882.9|34883.2|34878.4|23
1649137800000|2022-04-05 05:50:00|34883.7|34878.9|34888.2|34883.4|34888.7|34883.9|34883.7|34878.9|29
1649138100000|2022-04-05 05:55:00|34887.7|34882.9|34898.2|34893.4|34900.7|34895.9|34887.7|34882.9|159
1649138400000|2022-04-05 06:00:00|34897.6|34894|34912.6|34909|34913.6|34910|34897.1|34893.5|184
1649138700000|2022-04-05 06:05:00|34911.6|34908|34901.6|34898|34914.1|34910.5|34900.6|34897|130
1649139000000|2022-04-05 06:10:00|34901.1|34897.5|34888.6|34885|34902.1|34898.5|34888.1|34884.5|65
1649139300000|2022-04-05 06:15:00|34888.1|34884.5|34886.1|34882.5|34891.1|34887.5|34883.1|34879.5|149
1649139600000|2022-04-05 06:20:00|34886.6|34883|34889.1|34885.5|34891.6|34888|34875.1|34871.5|157
1649139900000|2022-04-05 06:25:00|34889.6|34886|34889.6|34886|34890.6|34887|34882.1|34878.5|67
1649140200000|2022-04-05 06:30:00|34889.1|34885.5|34887.6|34884|34889.6|34886|34881.1|34877.5|66
1649140500000|2022-04-05 06:35:00|34888.1|34884.5|34884.6|34881|34888.6|34885|34884.1|34880.5|40
1649140800000|2022-04-05 06:40:00|34886.1|34882.5|34877.1|34873.5|34886.6|34883|34876.6|34873|100
1649141100000|2022-04-05 06:45:00|34876.6|34873|34880.6|34877|34882.1|34878.5|34873.6|34870|93
1649141400000|2022-04-05 06:50:00|34880.1|34876.5|34881.6|34878|34883.6|34880|34877.6|34874|103
1649141700000|2022-04-05 06:55:00|34882.1|34878.5|34882.1|34878.5|34884.1|34880.5|34869.1|34865.5|201
1649142000000|2022-04-05 07:00:00|34882.6|34879|34905.6|34902|34930.6|34927|34882.6|34879|749
1649142300000|2022-04-05 07:05:00|34905.1|34901.5|34902.1|34898.5|34911.6|34908|34883.6|34880|359
1649142600000|2022-04-05 07:10:00|34902.6|34899|34892.6|34889|34915.6|34912|34879.1|34875.5|473
1649142900000|2022-04-05 07:15:00|34893.1|34889.5|34911.6|34908|34911.6|34908|34879.1|34875.5|308
1649143200000|2022-04-05 07:20:00|34912.1|34908.5|34910.6|34907|34919.6|34916|34897.6|34894|249
1649143500000|2022-04-05 07:25:00|34911.1|34907.5|34930.6|34927|34935.1|34931.5|34901.1|34897.5|300
1649143800000|2022-04-05 07:30:00|34931.1|34927.5|34945.1|34941.5|34954.6|34951|34922.1|34918.5|791
1649144100000|2022-04-05 07:35:00|34944.6|34941|34959.6|34956|34976.6|34973|34944.6|34941|879
1649144400000|2022-04-05 07:40:00|34960.1|34956.5|34964.6|34961|34969.6|34966|34955.6|34952|180
1649144700000|2022-04-05 07:45:00|34964.1|34960.5|34973.1|34969.5|34975.1|34971.5|34950.1|34946.5|332
1649145000000|2022-04-05 07:50:00|34972.6|34969|34955.1|34951.5|34972.6|34969|34944.6|34941|219
1649145300000|2022-04-05 07:55:00|34954.6|34951|34954.6|34951|34969.1|34965.5|34950.6|34947|290
1649145600000|2022-04-05 08:00:00|34955.1|34951.5|34944.6|34941|34963.1|34959.5|34944.6|34941|242
1649145900000|2022-04-05 08:05:00|34944.1|34940.5|34950.1|34946.5|34953.6|34950|34942.6|34939|185
1649146200000|2022-04-05 08:10:00|34950.6|34947|34961.6|34958|34963.6|34960|34949.1|34945.5|120
1649146500000|2022-04-05 08:15:00|34961.1|34957.5|34949.6|34946|34967.6|34964|34949.1|34945.5|186
1649146800000|2022-04-05 08:20:00|34949.1|34945.5|34945.6|34942|34957.6|34954|34943.6|34940|138
1649147100000|2022-04-05 08:25:00|34945.1|34941.5|34929.1|34925.5|34948.6|34945|34924.6|34921|282
1649147400000|2022-04-05 08:30:00|34928.6|34925|34926.1|34922.5|34931.6|34928|34916.1|34912.5|310
1649147700000|2022-04-05 08:35:00|34926.6|34923|34934.1|34930.5|34935.6|34932|34925.1|34921.5|121
1649148000000|2022-04-05 08:40:00|34934.6|34931|34937.6|34934|34942.6|34939|34931.1|34927.5|89
1649148300000|2022-04-05 08:45:00|34937.1|34933.5|34924.6|34921|34939.6|34936|34923.6|34920|184
1649148600000|2022-04-05 08:50:00|34924.1|34920.5|34922.6|34919|34931.1|34927.5|34921.1|34917.5|105
1649148900000|2022-04-05 08:55:00|34922.1|34918.5|34916.1|34912.5|34926.6|34923|34909.6|34906|136
1649149200000|2022-04-05 09:00:00|34917.1|34913.5|34913.6|34910|34917.1|34913.5|34906.1|34902.5|203
1649149500000|2022-04-05 09:05:00|34914.1|34910.5|34914.6|34911|34921.1|34917.5|34913.6|34910|182
1649149800000|2022-04-05 09:10:00|34915.1|34911.5|34918.1|34914.5|34920.1|34916.5|34914.6|34911|98
1649150100000|2022-04-05 09:15:00|34917.6|34914|34915.6|34912|34920.6|34917|34910.6|34907|93
1649150400000|2022-04-05 09:20:00|34914.6|34911|34906.6|34903|34921.6|34918|34904.6|34901|168
1649150700000|2022-04-05 09:25:00|34907.1|34903.5|34895.6|34892|34908.1|34904.5|34888.6|34885|226
1649151000000|2022-04-05 09:30:00|34896.1|34892.5|34892.6|34889|34902.6|34899|34890.1|34886.5|158
1649151300000|2022-04-05 09:35:00|34892.1|34888.5|34876.6|34873|34900.6|34897|34874.1|34870.5|370
1649151600000|2022-04-05 09:40:00|34876.1|34872.5|34869.6|34866|34877.6|34874|34866.1|34862.5|298
1649151900000|2022-04-05 09:45:00|34869.1|34865.5|34854.6|34851|34871.1|34867.5|34851.1|34847.5|383
1649152200000|2022-04-05 09:50:00|34855.1|34851.5|34860.1|34856.5|34865.1|34861.5|34843.1|34839.5|375
1649152500000|2022-04-05 09:55:00|34859.6|34856|34849.1|34845.5|34859.6|34856|34843.6|34840|315
1649152800000|2022-04-05 10:00:00|34848.6|34845|34859.6|34856|34863.6|34860|34843.6|34840|218
1649153100000|2022-04-05 10:05:00|34859.1|34855.5|34831.6|34828|34865.1|34861.5|34824.1|34820.5|584
1649153400000|2022-04-05 10:10:00|34831.1|34827.5|34832.6|34829|34837.6|34834|34822.6|34819|319
1649153700000|2022-04-05 10:15:00|34833.1|34829.5|34845.6|34842|34845.6|34842|34829.6|34826|214
1649154000000|2022-04-05 10:20:00|34845.1|34841.5|34823.6|34820|34848.6|34845|34814.1|34810.5|387
1649154300000|2022-04-05 10:25:00|34824.1|34820.5|34830.1|34826.5|34832.6|34829|34815.6|34812|264
1649154600000|2022-04-05 10:30:00|34830.6|34827|34822.1|34818.5|34841.6|34838|34817.1|34813.5|294
1649154900000|2022-04-05 10:35:00|34821.6|34818|34821.6|34818|34827.1|34823.5|34811.6|34808|341
1649155200000|2022-04-05 10:40:00|34821.1|34817.5|34835.6|34832|34836.6|34833|34819.1|34815.5|167
1649155500000|2022-04-05 10:45:00|34835.1|34831.5|34834.6|34831|34837.6|34834|34825.1|34821.5|147
1649155800000|2022-04-05 10:50:00|34834.1|34830.5|34840.6|34837|34847.1|34843.5|34828.6|34825|204
1649156100000|2022-04-05 10:55:00|34841.1|34837.5|34839.1|34835.5|34846.6|34843|34834.1|34830.5|235
1649156400000|2022-04-05 11:00:00|34839.6|34836|34841.6|34838|34847.6|34844|34834.1|34830.5|356
1649156700000|2022-04-05 11:05:00|34841.1|34837.5|34828.6|34825|34845.6|34842|34825.6|34822|259
1649157000000|2022-04-05 11:10:00|34828.1|34824.5|34826.6|34823|34830.6|34827|34818.6|34815|195
1649157300000|2022-04-05 11:15:00|34827.1|34823.5|34837.1|34833.5|34837.6|34834|34827.1|34823.5|168
1649157600000|2022-04-05 11:20:00|34836.6|34833|34835.6|34832|34847.6|34844|34830.6|34827|234
1649157900000|2022-04-05 11:25:00|34836.1|34832.5|34846.1|34842.5|34847.6|34844|34834.6|34831|118
1649158200000|2022-04-05 11:30:00|34847.1|34843.5|34844.6|34841|34850.6|34847|34840.6|34837|215
1649158500000|2022-04-05 11:35:00|34844.1|34840.5|34847.6|34844|34849.1|34845.5|34840.6|34837|326
1649158800000|2022-04-05 11:40:00|34847.1|34843.5|34857.6|34854|34860.1|34856.5|34847.1|34843.5|457
1649159100000|2022-04-05 11:45:00|34858.6|34855|34858.6|34855|34860.6|34857|34854.1|34850.5|210
1649159400000|2022-04-05 11:50:00|34858.1|34854.5|34854.1|34850.5|34859.1|34855.5|34849.1|34845.5|128
1649159700000|2022-04-05 11:55:00|34853.6|34850|34856.1|34852.5|34856.6|34853|34850.1|34846.5|100
1649160000000|2022-04-05 12:00:00|34855.6|34852|34868.6|34865|34869.1|34865.5|34848.6|34845|399
1649160300000|2022-04-05 12:05:00|34868.1|34864.5|34856.6|34853|34869.1|34865.5|34852.1|34848.5|188
1649160600000|2022-04-05 12:10:00|34856.1|34852.5|34853.6|34850|34861.1|34857.5|34852.6|34849|99
1649160900000|2022-04-05 12:15:00|34854.1|34850.5|34848.6|34845|34855.6|34852|34841.1|34837.5|281
1649161200000|2022-04-05 12:20:00|34849.1|34845.5|34834.6|34831|34856.6|34853|34834.1|34830.5|339
1649161500000|2022-04-05 12:25:00|34835.1|34831.5|34840.6|34837|34845.1|34841.5|34834.6|34831|236
1649161800000|2022-04-05 12:30:00|34841.1|34837.5|34851.6|34848|34853.1|34849.5|34840.1|34836.5|174
1649162100000|2022-04-05 12:35:00|34852.1|34848.5|34853.1|34849.5|34857.1|34853.5|34843.1|34839.5|170
1649162400000|2022-04-05 12:40:00|34852.6|34849|34847.6|34844|34859.1|34855.5|34845.1|34841.5|221
1649162700000|2022-04-05 12:45:00|34847.1|34843.5|34851.1|34847.5|34857.6|34854|34844.6|34841|117
1649163000000|2022-04-05 12:50:00|34851.6|34848|34844.6|34841|34856.6|34853|34837.6|34834|179
1649163300000|2022-04-05 12:55:00|34844.1|34840.5|34827.6|34824|34847.1|34843.5|34820.6|34817|414
1649163600000|2022-04-05 13:00:00|34827.1|34823.5|34844.6|34841|34846.1|34842.5|34827.1|34823.5|314
1649163900000|2022-04-05 13:05:00|34844.1|34840.5|34843.6|34840|34845.6|34842|34827.1|34823.5|226
1649164200000|2022-04-05 13:10:00|34843.1|34839.5|34837.6|34834|34843.1|34839.5|34832.6|34829|174
1649164500000|2022-04-05 13:15:00|34837.1|34833.5|34839.6|34836|34853.1|34849.5|34837.1|34833.5|351
1649164800000|2022-04-05 13:20:00|34840.1|34836.5|34830.1|34826.5|34847.1|34843.5|34826.6|34823|352
1649165100000|2022-04-05 13:25:00|34829.6|34826|34781.6|34778|34832.6|34829|34781.1|34777.5|1950
1649165400000|2022-04-05 13:30:00|34781|34778.6|34949.5|34947.1|34949.5|34947.1|34775|34772.6|6802
1649165700000|2022-04-05 13:35:00|34948.5|34946.1|35006|35003.6|35013|35010.6|34948.5|34946.1|4700
1649166000000|2022-04-05 13:40:00|35006.5|35004.1|35009|35006.6|35044|35041.6|34996.5|34994.1|4394
1649166300000|2022-04-05 13:45:00|35009.5|35007.1|34993.5|34991.1|35041.5|35039.1|34983|34980.6|3207
1649166600000|2022-04-05 13:50:00|34994|34991.6|35018|35015.6|35020|35017.6|34977.5|34975.1|2207
1649166900000|2022-04-05 13:55:00|35017.5|35015.1|35020|35017.6|35021.5|35019.1|34998|34995.6|1453
1649167200000|2022-04-05 14:00:00|35020.5|35018.1|35080|35077.6|35106.5|35104.1|35011|35008.6|4519
1649167500000|2022-04-05 14:05:00|35079.5|35077.1|34909|34906.6|35083.5|35081.1|34890.5|34888.1|6825
1649167800000|2022-04-05 14:10:00|34909.5|34907.1|34911|34908.6|34928.5|34926.1|34895.5|34893.1|3021
1649168100000|2022-04-05 14:15:00|34910.5|34908.1|34852|34849.6|34910.5|34908.1|34850|34847.6|3409
1649168400000|2022-04-05 14:20:00|34852.5|34850.1|34845|34842.6|34879|34876.6|34834|34831.6|2720
1649168700000|2022-04-05 14:25:00|34844.5|34842.1|34875.5|34873.1|34883|34880.6|34843|34840.6|1791
1649169000000|2022-04-05 14:30:00|34875|34872.6|34845|34842.6|34891|34888.6|34839|34836.6|1789
1649169300000|2022-04-05 14:35:00|34844.5|34842.1|34851.5|34849.1|34873|34870.6|34841|34838.6|1434
1649169600000|2022-04-05 14:40:00|34852|34849.6|34888.5|34886.1|34892|34889.6|34848.5|34846.1|1293
1649169900000|2022-04-05 14:45:00|34889|34886.6|34928.5|34926.1|34932|34929.6|34872|34869.6|1779
1649170200000|2022-04-05 14:50:00|34928|34925.6|34953|34950.6|34967|34964.6|34925|34922.6|1401
1649170500000|2022-04-05 14:55:00|34952.5|34950.1|34922.5|34920.1|34953.5|34951.1|34917|34914.6|1430
1649170800000|2022-04-05 15:00:00|34923|34920.6|34912.5|34910.1|34929|34926.6|34899|34896.6|1199
1649171100000|2022-04-05 15:05:00|34913|34910.6|34891|34888.6|34918|34915.6|34886.5|34884.1|965
1649171400000|2022-04-05 15:10:00|34890.5|34888.1|34897.5|34895.1|34901|34898.6|34869|34866.6|1118
1649171700000|2022-04-05 15:15:00|34897|34894.6|34870|34867.6|34899|34896.6|34861|34858.6|1119
1649172000000|2022-04-05 15:20:00|34869.5|34867.1|34874|34871.6|34904.5|34902.1|34868.5|34866.1|895
1649172300000|2022-04-05 15:25:00|34872.5|34870.1|34890|34887.6|34894|34891.6|34862.5|34860.1|1189
1649172600000|2022-04-05 15:30:00|34889.5|34887.1|34924.5|34922.1|34928|34925.6|34881|34878.6|1536
1649172900000|2022-04-05 15:35:00|34925.5|34923.1|34866|34863.6|34931|34928.6|34852|34849.6|1277
1649173200000|2022-04-05 15:40:00|34865.5|34863.1|34897.5|34895.1|34902.5|34900.1|34856.5|34854.1|911
1649173500000|2022-04-05 15:45:00|34898|34895.6|34872.5|34870.1|34901|34898.6|34865.5|34863.1|749
1649173800000|2022-04-05 15:50:00|34872|34869.6|34856|34853.6|34886|34883.6|34838|34835.6|1444
1649174100000|2022-04-05 15:55:00|34856.5|34854.1|34839|34836.6|34860|34857.6|34837|34834.6|767
1649174400000|2022-04-05 16:00:00|34839.5|34837.1|34846.5|34844.1|34848|34845.6|34809.5|34807.1|1512
1649174700000|2022-04-05 16:05:00|34846|34843.6|34856|34853.6|34870.5|34868.1|34841|34838.6|938
1649175000000|2022-04-05 16:10:00|34855.5|34853.1|34853.5|34851.1|34867.5|34865.1|34843|34840.6|607
1649175300000|2022-04-05 16:15:00|34853|34850.6|34813.5|34811.1|34853.5|34851.1|34811|34808.6|914
1649175600000|2022-04-05 16:20:00|34814|34811.6|34811.5|34809.1|34831|34828.6|34793|34790.6|1214
1649175900000|2022-04-05 16:25:00|34811|34808.6|34795.5|34793.1|34817.5|34815.1|34795|34792.6|823
1649176200000|2022-04-05 16:30:00|34796|34793.6|34802.5|34800.1|34809|34806.6|34786.5|34784.1|852
1649176500000|2022-04-05 16:35:00|34803.5|34801.1|34823|34820.6|34828.5|34826.1|34786|34783.6|887
1649176800000|2022-04-05 16:40:00|34822.5|34820.1|34795|34792.6|34824.5|34822.1|34790|34787.6|669
1649177100000|2022-04-05 16:45:00|34794.5|34792.1|34812.5|34810.1|34819.5|34817.1|34788|34785.6|706
1649177400000|2022-04-05 16:50:00|34812|34809.6|34835|34832.6|34840|34837.6|34805.5|34803.1|780
1649177700000|2022-04-05 16:55:00|34835.5|34833.1|34834|34831.6|34845.5|34843.1|34820|34817.6|742
1649178000000|2022-04-05 17:00:00|34833.5|34831.1|34832|34829.6|34837|34834.6|34821|34818.6|512
1649178300000|2022-04-05 17:05:00|34831.5|34829.1|34889|34886.6|34889|34886.6|34829|34826.6|1165
1649178600000|2022-04-05 17:10:00|34889.5|34887.1|34891|34888.6|34898.5|34896.1|34880|34877.6|1087
1649178900000|2022-04-05 17:15:00|34891.5|34889.1|34906|34903.6|34907.5|34905.1|34883|34880.6|1022
1649179200000|2022-04-05 17:20:00|34905.5|34903.1|34899.5|34897.1|34920|34917.6|34898|34895.6|780
1649179500000|2022-04-05 17:25:00|34899|34896.6|34890|34887.6|34907|34904.6|34881.5|34879.1|794
1649179800000|2022-04-05 17:30:00|34890.5|34888.1|34865|34862.6|34891.5|34889.1|34857|34854.6|667
1649180100000|2022-04-05 17:35:00|34864.5|34862.1|34853|34850.6|34871|34868.6|34852|34849.6|560
1649180400000|2022-04-05 17:40:00|34852.5|34850.1|34819|34816.6|34852.5|34850.1|34819|34816.6|705
1649180700000|2022-04-05 17:45:00|34818.5|34816.1|34799.5|34797.1|34827.5|34825.1|34797|34794.6|950
1649181000000|2022-04-05 17:50:00|34800|34797.6|34772.5|34770.1|34800|34797.6|34762|34759.6|1586
1649181300000|2022-04-05 17:55:00|34773|34770.6|34783|34780.6|34791.5|34789.1|34767|34764.6|789
1649181600000|2022-04-05 18:00:00|34781|34778.6|34769|34766.6|34791.5|34789.1|34765|34762.6|940
1649181900000|2022-04-05 18:05:00|34768.5|34766.1|34767|34764.6|34778|34775.6|34758.5|34756.1|667
1649182200000|2022-04-05 18:10:00|34767.5|34765.1|34766|34763.6|34781.5|34779.1|34759|34756.6|552
1649182500000|2022-04-05 18:15:00|34765.5|34763.1|34793.5|34791.1|34793.5|34791.1|34753.5|34751.1|728
1649182800000|2022-04-05 18:20:00|34793|34790.6|34785.5|34783.1|34807|34804.6|34778.5|34776.1|1010
1649183100000|2022-04-05 18:25:00|34786|34783.6|34766|34763.6|34795|34792.6|34757|34754.6|748
1649183400000|2022-04-05 18:30:00|34765.5|34763.1|34755|34752.6|34770.5|34768.1|34752|34749.6|714
1649183700000|2022-04-05 18:35:00|34754.5|34752.1|34753.5|34751.1|34779|34776.6|34749|34746.6|867
1649184000000|2022-04-05 18:40:00|34753|34750.6|34782|34779.6|34786|34783.6|34747|34744.6|957
1649184300000|2022-04-05 18:45:00|34781.5|34779.1|34772|34769.6|34787.5|34785.1|34754|34751.6|1105
1649184600000|2022-04-05 18:50:00|34771.5|34769.1|34773.5|34771.1|34786|34783.6|34765.5|34763.1|601
1649184900000|2022-04-05 18:55:00|34774|34771.6|34746.5|34744.1|34792|34789.6|34738|34735.6|1022
1649185200000|2022-04-05 19:00:00|34746|34743.6|34721|34718.6|34761.5|34759.1|34718|34715.6|1382
1649185500000|2022-04-05 19:05:00|34722.5|34720.1|34704.5|34702.1|34727|34724.6|34692|34689.6|1551
1649185800000|2022-04-05 19:10:00|34705|34702.6|34669.5|34667.1|34709|34706.6|34662|34659.6|1526
1649186100000|2022-04-05 19:15:00|34669|34666.6|34669.5|34667.1|34686|34683.6|34656.5|34654.1|1325
1649186400000|2022-04-05 19:20:00|34669.6|34667.2|34707.6|34705.2|34710.1|34707.7|34654.6|34652.2|1562
1649186700000|2022-04-05 19:25:00|34708.1|34705.7|34680.1|34677.7|34708.6|34706.2|34677.6|34675.2|872
1649187000000|2022-04-05 19:30:00|34679.6|34677.2|34636.1|34633.7|34680.1|34677.7|34629.1|34626.7|1776
1649187300000|2022-04-05 19:35:00|34633.6|34631.2|34629.6|34627.2|34646.1|34643.7|34619.6|34617.2|1400
1649187600000|2022-04-05 19:40:00|34630.1|34627.7|34633.1|34630.7|34641.1|34638.7|34615.1|34612.7|1279
1649187900000|2022-04-05 19:45:00|34635.6|34633.2|34575.6|34573.2|34637.1|34634.7|34568.1|34565.7|2392
1649188200000|2022-04-05 19:50:00|34568.6|34566.2|34626.1|34623.7|34655.6|34653.2|34562.6|34560.2|3287
1649188500000|2022-04-05 19:55:00|34625.6|34623.2|34646.1|34643.7|34659.1|34656.7|34608.1|34605.7|3560
1649188800000|2022-04-05 20:00:00|34647.3|34642.5|34666.8|34662|34671.8|34667|34647.3|34642.5|1404
1649189100000|2022-04-05 20:05:00|34666.3|34661.5|34669.8|34665|34674.8|34670|34663.3|34658.5|511
1649189400000|2022-04-05 20:10:00|34670.3|34665.5|34658.8|34654|34673.3|34668.5|34657.8|34653|434
1649189700000|2022-04-05 20:15:00|34659.3|34654.5|34671.8|34667|34672.8|34668|34655.8|34651|184
1649190000000|2022-04-05 20:20:00|34672.3|34667.5|34657.8|34653|34672.3|34667.5|34657.8|34653|89
1649190300000|2022-04-05 20:25:00|34657.3|34652.5|34659.8|34655|34664.3|34659.5|34656.3|34651.5|78
1649190600000|2022-04-05 20:30:00|34660.8|34656|34666.8|34662|34672.8|34668|34658.8|34654|131
1649190900000|2022-04-05 20:35:00|34667.3|34662.5|34666.3|34661.5|34669.3|34664.5|34663.8|34659|57
1649191200000|2022-04-05 20:40:00|34666.8|34662|34664.8|34660|34669.8|34665|34664.8|34660|74
1649191500000|2022-04-05 20:45:00|34665.3|34660.5|34670.3|34665.5|34672.3|34667.5|34665.3|34660.5|211
1649191800000|2022-04-05 20:50:00|34670.8|34666|34680.3|34675.5|34680.3|34675.5|34669.8|34665|136
1649192100000|2022-04-05 20:55:00|34679.8|34675|34683.6|34673.8|34683.6|34677.5|34676.3|34671.5|104
1649192400000|2022-04-05 21:00:00|34683.7|34673.9|34686.6|34676.8|34689.8|34680|34683.7|34673.9|0
1649192700000|2022-04-05 21:05:00|34685.3|34675.5|34683.6|34673.8|34685.5|34675.7|34683.6|34673.8|0
1649193000000|2022-04-05 21:10:00|34683.5|34673.7|34685.8|34676|34687.6|34677.8|34683.2|34673.4|0
1649193300000|2022-04-05 21:15:00|34686.1|34676.3|34687.4|34677.6|34688.3|34678.5|34684.4|34674.6|0
1649193600000|2022-04-05 21:20:00|34687.1|34677.3|34686.9|34677.1|34689.7|34679.9|34684.5|34674.7|0
1649193900000|2022-04-05 21:25:00|34687.5|34677.7|34689.3|34679.5|34690.8|34681|34684.1|34674.3|0
1649194200000|2022-04-05 21:30:00|34689.6|34679.8|34685.9|34676.1|34689.9|34680.1|34682.9|34673.1|0
1649194500000|2022-04-05 21:35:00|34693.2|34683.4|34691.2|34681.4|34693.4|34683.6|34690.9|34681.1|0
1649194800000|2022-04-05 21:40:00|34691.4|34681.6|34690.8|34681|34691.8|34682|34690.8|34681|0
1649195100000|2022-04-05 21:45:00|34690.7|34680.9|34687.9|34678.1|34690.7|34680.9|34687.6|34677.8|0
1649195400000|2022-04-05 21:50:00|34687.3|34677.5|34686.9|34677.1|34687.4|34677.6|34686.9|34677.1|0
1649195700000|2022-04-05 21:55:00|34686.8|34677|34686.4|34676.6|34688.8|34679|34686.4|34676.6|0
1649196000000|2022-04-05 22:00:00|34676.8|34672|34675.3|34670.5|34687.8|34683|34674.8|34670|110
1649196300000|2022-04-05 22:05:00|34674.8|34670|34671.3|34666.5|34677.8|34673|34669.8|34665|94
1649196600000|2022-04-05 22:10:00|34671.8|34667|34668.3|34663.5|34673.3|34668.5|34668.3|34663.5|42
1649196900000|2022-04-05 22:15:00|34667.8|34663|34671.3|34666.5|34672.3|34667.5|34667.3|34662.5|69
1649197200000|2022-04-05 22:20:00|34670.8|34666|34661.8|34657|34673.3|34668.5|34661.8|34657|64
1649197500000|2022-04-05 22:25:00|34662.3|34657.5|34658.8|34654|34662.3|34657.5|34656.3|34651.5|48
1649197800000|2022-04-05 22:30:00|34659.3|34654.5|34671.3|34666.5|34672.3|34667.5|34659.3|34654.5|106
1649198100000|2022-04-05 22:35:00|34671.8|34667|34665.3|34660.5|34674.8|34670|34663.3|34658.5|27
1649198400000|2022-04-05 22:40:00|34665.8|34661|34676.3|34671.5|34678.3|34673.5|34665.8|34661|35
1649198700000|2022-04-05 22:45:00|34675.8|34671|34678.3|34673.5|34678.8|34674|34673.8|34669|46
1649199000000|2022-04-05 22:50:00|34677.8|34673|34681.8|34677|34683.8|34679|34676.8|34672|53
1649199300000|2022-04-05 22:55:00|34682.3|34677.5|34681.3|34676.5|34682.8|34678|34679.8|34675|18
1649199600000|2022-04-05 23:00:00|34681.8|34677|34680.3|34675.5|34682.8|34678|34679.8|34675|83
1649199900000|2022-04-05 23:05:00|34678.3|34673.5|34673.8|34669|34679.3|34674.5|34673.8|34669|83
1649200200000|2022-04-05 23:10:00|34673.3|34668.5|34670.8|34666|34674.3|34669.5|34669.8|34665|19
1649200500000|2022-04-05 23:15:00|34670.3|34665.5|34672.3|34667.5|34672.8|34668|34668.3|34663.5|37
1649200800000|2022-04-05 23:20:00|34671.8|34667|34672.8|34668|34675.3|34670.5|34671.8|34667|15
1649201100000|2022-04-05 23:25:00|34672.3|34667.5|34669.3|34664.5|34672.3|34667.5|34667.3|34662.5|43
1649201400000|2022-04-05 23:30:00|34667.3|34662.5|34675.8|34671|34677.3|34672.5|34667.3|34662.5|71
1649201700000|2022-04-05 23:35:00|34675.3|34670.5|34674.3|34669.5|34677.3|34672.5|34671.8|34667|25
1649202000000|2022-04-05 23:40:00|34674.8|34670|34688.3|34683.5|34690.8|34686|34674.3|34669.5|99
1649202300000|2022-04-05 23:45:00|34687.8|34683|34678.8|34674|34687.8|34683|34677.8|34673|107
1649202600000|2022-04-05 23:50:00|34678.3|34673.5|34680.3|34675.5|34685.8|34681|34678.3|34673.5|49
1649202900000|2022-04-05 23:55:00|34680.8|34676|34671.3|34666.5|34681.3|34676.5|34666.8|34662|94
1649203200000|2022-04-06 00:00:00|34671.8|34667|34656.8|34652|34671.8|34667|34650.8|34646|286
1649203500000|2022-04-06 00:05:00|34655.3|34650.5|34674.3|34669.5|34677.8|34673|34650.8|34646|181
1649203800000|2022-04-06 00:10:00|34674.8|34670|34681.3|34676.5|34688.3|34683.5|34674.3|34669.5|102
1649204100000|2022-04-06 00:15:00|34680.8|34676|34674.3|34669.5|34685.3|34680.5|34671.3|34666.5|127
1649204400000|2022-04-06 00:20:00|34674.8|34670|34666.3|34661.5|34676.8|34672|34664.8|34660|102
1649204700000|2022-04-06 00:25:00|34665.3|34660.5|34651.8|34647|34670.8|34666|34649.3|34644.5|98
1649205000000|2022-04-06 00:30:00|34651.3|34646.5|34643.3|34638.5|34651.3|34646.5|34637.8|34633|179
1649205300000|2022-04-06 00:35:00|34642.8|34638|34646.3|34641.5|34647.3|34642.5|34631.8|34627|118
1649205600000|2022-04-06 00:40:00|34646.8|34642|34636.8|34632|34650.3|34645.5|34632.8|34628|127
1649205900000|2022-04-06 00:45:00|34636.3|34631.5|34629.3|34624.5|34636.3|34631.5|34621.3|34616.5|249
1649206200000|2022-04-06 00:50:00|34630.3|34625.5|34623.3|34618.5|34630.8|34626|34619.8|34615|153
1649206500000|2022-04-06 00:55:00|34622.8|34618|34605.3|34600.5|34628.3|34623.5|34604.8|34600|342
1649206800000|2022-04-06 01:00:00|34605.8|34601|34607.8|34603|34607.8|34603|34597.8|34593|223
1649207100000|2022-04-06 01:05:00|34607.3|34602.5|34617.3|34612.5|34620.3|34615.5|34602.8|34598|115
1649207400000|2022-04-06 01:10:00|34617.8|34613|34617.8|34613|34620.3|34615.5|34611.8|34607|60
1649207700000|2022-04-06 01:15:00|34618.3|34613.5|34647.3|34642.5|34649.8|34645|34618.3|34613.5|233
1649208000000|2022-04-06 01:20:00|34647.8|34643|34644.8|34640|34649.8|34645|34637.8|34633|173
1649208300000|2022-04-06 01:25:00|34645.8|34641|34641.8|34637|34652.3|34647.5|34641.3|34636.5|101
1649208600000|2022-04-06 01:30:00|34642.3|34637.5|34632.3|34627.5|34642.3|34637.5|34625.8|34621|184
1649208900000|2022-04-06 01:35:00|34633.8|34629|34620.3|34615.5|34638.3|34633.5|34616.8|34612|143
1649209200000|2022-04-06 01:40:00|34618.8|34614|34624.3|34619.5|34626.3|34621.5|34610.8|34606|117
1649209500000|2022-04-06 01:45:00|34624.8|34620|34614.8|34610|34624.8|34620|34599.3|34594.5|136
1649209800000|2022-04-06 01:50:00|34615.3|34610.5|34602.3|34597.5|34618.8|34614|34601.3|34596.5|92
1649210100000|2022-04-06 01:55:00|34602.8|34598|34589.8|34585|34605.8|34601|34584.8|34580|269
1649210400000|2022-04-06 02:00:00|34590.3|34585.5|34594.3|34589.5|34599.8|34595|34586.3|34581.5|190
1649210700000|2022-04-06 02:05:00|34594.8|34590|34605.8|34601|34606.3|34601.5|34592.3|34587.5|161
1649211000000|2022-04-06 02:10:00|34605.3|34600.5|34596.3|34591.5|34608.3|34603.5|34593.8|34589|124
1649211300000|2022-04-06 02:15:00|34595.8|34591|34587.3|34582.5|34596.8|34592|34587.3|34582.5|104
1649211600000|2022-04-06 02:20:00|34587.8|34583|34596.8|34592|34599.8|34595|34587.8|34583|70
1649211900000|2022-04-06 02:25:00|34597.3|34592.5|34603.8|34599|34609.3|34604.5|34596.8|34592|113
1649212200000|2022-04-06 02:30:00|34602.8|34598|34609.3|34604.5|34611.3|34606.5|34593.8|34589|150
1649212500000|2022-04-06 02:35:00|34609.8|34605|34615.3|34610.5|34617.3|34612.5|34606.3|34601.5|78
1649212800000|2022-04-06 02:40:00|34615.8|34611|34613.8|34609|34616.3|34611.5|34607.8|34603|120
1649213100000|2022-04-06 02:45:00|34614.3|34609.5|34611.8|34607|34615.3|34610.5|34607.8|34603|68
1649213400000|2022-04-06 02:50:00|34612.3|34607.5|34616.8|34612|34617.3|34612.5|34610.8|34606|54
1649213700000|2022-04-06 02:55:00|34616.3|34611.5|34615.8|34611|34618.8|34614|34612.8|34608|97
1649214000000|2022-04-06 03:00:00|34615.3|34610.5|34613.8|34609|34621.3|34616.5|34612.3|34607.5|109
1649214300000|2022-04-06 03:05:00|34613.3|34608.5|34618.8|34614|34618.8|34614|34609.3|34604.5|81
1649214600000|2022-04-06 03:10:00|34620.3|34615.5|34617.8|34613|34623.3|34618.5|34611.3|34606.5|103
1649214900000|2022-04-06 03:15:00|34618.3|34613.5|34617.3|34612.5|34619.8|34615|34614.3|34609.5|33
1649215200000|2022-04-06 03:20:00|34617.8|34613|34608.8|34604|34617.8|34613|34608.3|34603.5|37
1649215500000|2022-04-06 03:25:00|34608.3|34603.5|34612.3|34607.5|34614.3|34609.5|34606.8|34602|30
1649215800000|2022-04-06 03:30:00|34611.8|34607|34612.8|34608|34613.8|34609|34606.8|34602|71
1649216100000|2022-04-06 03:35:00|34613.3|34608.5|34607.8|34603|34614.8|34610|34601.8|34597|74
1649216400000|2022-04-06 03:40:00|34607.3|34602.5|34597.8|34593|34607.8|34603|34597.8|34593|67
1649216700000|2022-04-06 03:45:00|34598.3|34593.5|34595.3|34590.5|34598.3|34593.5|34591.3|34586.5|131
1649217000000|2022-04-06 03:50:00|34595.8|34591|34599.8|34595|34604.8|34600|34594.8|34590|110
1649217300000|2022-04-06 03:55:00|34601.3|34596.5|34602.8|34598|34602.8|34598|34593.8|34589|23
1649217600000|2022-04-06 04:00:00|34602.3|34597.5|34607.8|34603|34610.3|34605.5|34602.3|34597.5|88
1649217900000|2022-04-06 04:05:00|34608.3|34603.5|34614.8|34610|34617.3|34612.5|34607.3|34602.5|75
1649218200000|2022-04-06 04:10:00|34614.3|34609.5|34618.8|34614|34622.8|34618|34614.3|34609.5|121
1649218500000|2022-04-06 04:15:00|34619.3|34614.5|34628.3|34623.5|34630.8|34626|34618.8|34614|112
1649218800000|2022-04-06 04:20:00|34628.8|34624|34628.8|34624|34631.3|34626.5|34626.8|34622|76
1649219100000|2022-04-06 04:25:00|34629.3|34624.5|34622.8|34618|34631.3|34626.5|34622.8|34618|27
1649219400000|2022-04-06 04:30:00|34622.3|34617.5|34618.8|34614|34624.3|34619.5|34616.3|34611.5|65
1649219700000|2022-04-06 04:35:00|34618.3|34613.5|34613.8|34609|34618.3|34613.5|34613.8|34609|41
1649220000000|2022-04-06 04:40:00|34614.3|34609.5|34621.3|34616.5|34622.8|34618|34613.8|34609|29
1649220300000|2022-04-06 04:45:00|34620.8|34616|34624.8|34620|34627.3|34622.5|34620.3|34615.5|46
1649220600000|2022-04-06 04:50:00|34625.3|34620.5|34621.3|34616.5|34626.8|34622|34620.3|34615.5|26
1649220900000|2022-04-06 04:55:00|34620.8|34616|34620.3|34615.5|34626.3|34621.5|34619.8|34615|46
1649221200000|2022-04-06 05:00:00|34620.8|34616|34634.8|34630|34635.3|34630.5|34620.3|34615.5|133
1649221500000|2022-04-06 05:05:00|34634.3|34629.5|34649.8|34645|34653.3|34648.5|34628.3|34623.5|232
1649221800000|2022-04-06 05:10:00|34650.3|34645.5|34644.8|34640|34654.3|34649.5|34641.8|34637|72
1649222100000|2022-04-06 05:15:00|34645.8|34641|34659.8|34655|34661.8|34657|34644.8|34640|115
1649222400000|2022-04-06 05:20:00|34658.8|34654|34663.3|34658.5|34663.8|34659|34655.8|34651|93
1649222700000|2022-04-06 05:25:00|34662.8|34658|34669.8|34665|34670.8|34666|34658.8|34654|170
1649223000000|2022-04-06 05:30:00|34669.3|34664.5|34667.3|34662.5|34672.8|34668|34662.8|34658|131
1649223300000|2022-04-06 05:35:00|34667.8|34663|34667.8|34663|34676.8|34672|34666.8|34662|179
1649223600000|2022-04-06 05:40:00|34667.3|34662.5|34656.3|34651.5|34671.8|34667|34654.8|34650|123
1649223900000|2022-04-06 05:45:00|34655.8|34651|34649.8|34645|34660.3|34655.5|34648.8|34644|125
1649224200000|2022-04-06 05:50:00|34650.3|34645.5|34647.8|34643|34652.3|34647.5|34644.3|34639.5|50
1649224500000|2022-04-06 05:55:00|34648.3|34643.5|34638.3|34633.5|34650.3|34645.5|34635.8|34631|145
1649224800000|2022-04-06 06:00:00|34637.7|34634.1|34646.7|34643.1|34650.7|34647.1|34633.7|34630.1|186
1649225100000|2022-04-06 06:05:00|34646.2|34642.6|34646.2|34642.6|34648.2|34644.6|34635.7|34632.1|148
1649225400000|2022-04-06 06:10:00|34645.7|34642.1|34653.7|34650.1|34660.7|34657.1|34645.7|34642.1|95
1649225700000|2022-04-06 06:15:00|34654.2|34650.6|34652.7|34649.1|34663.7|34660.1|34646.2|34642.6|159
1649226000000|2022-04-06 06:20:00|34653.2|34649.6|34648.2|34644.6|34656.2|34652.6|34641.2|34637.6|69
1649226300000|2022-04-06 06:25:00|34649.7|34646.1|34659.2|34655.6|34666.7|34663.1|34649.2|34645.6|185
1649226600000|2022-04-06 06:30:00|34659.7|34656.1|34671.7|34668.1|34671.7|34668.1|34654.7|34651.1|89
1649226900000|2022-04-06 06:35:00|34671.2|34667.6|34692.2|34688.6|34693.7|34690.1|34669.7|34666.1|564
1649227200000|2022-04-06 06:40:00|34691.7|34688.1|34696.2|34692.6|34699.7|34696.1|34691.7|34688.1|207
1649227500000|2022-04-06 06:45:00|34695.7|34692.1|34688.7|34685.1|34700.2|34696.6|34687.7|34684.1|89
1649227800000|2022-04-06 06:50:00|34688.2|34684.6|34670.2|34666.6|34689.7|34686.1|34667.7|34664.1|138
1649228100000|2022-04-06 06:55:00|34669.7|34666.1|34669.2|34665.6|34676.2|34672.6|34666.7|34663.1|166
1649228400000|2022-04-06 07:00:00|34669.7|34666.1|34656.2|34652.6|34683.2|34679.6|34654.7|34651.1|440
1649228700000|2022-04-06 07:05:00|34658.2|34654.6|34677.7|34674.1|34678.2|34674.6|34647.2|34643.6|384
1649229000000|2022-04-06 07:10:00|34677.2|34673.6|34681.7|34678.1|34702.7|34699.1|34662.2|34658.6|380
1649229300000|2022-04-06 07:15:00|34682.2|34678.6|34676.7|34673.1|34687.2|34683.6|34668.7|34665.1|134
1649229600000|2022-04-06 07:20:00|34676.2|34672.6|34661.2|34657.6|34677.7|34674.1|34660.7|34657.1|158
1649229900000|2022-04-06 07:25:00|34660.7|34657.1|34662.7|34659.1|34674.7|34671.1|34658.2|34654.6|132
1649230200000|2022-04-06 07:30:00|34662.2|34658.6|34586.2|34582.6|34666.2|34662.6|34584.2|34580.6|722
1649230500000|2022-04-06 07:35:00|34585.7|34582.1|34561.7|34558.1|34592.2|34588.6|34551.2|34547.6|733
1649230800000|2022-04-06 07:40:00|34561.2|34557.6|34556.2|34552.6|34583.2|34579.6|34547.2|34543.6|573
1649231100000|2022-04-06 07:45:00|34557.2|34553.6|34536.7|34533.1|34557.2|34553.6|34530.7|34527.1|622
1649231400000|2022-04-06 07:50:00|34536.2|34532.6|34530.7|34527.1|34541.2|34537.6|34521.7|34518.1|409
1649231700000|2022-04-06 07:55:00|34530.2|34526.6|34514.7|34511.1|34532.7|34529.1|34505.7|34502.1|508
1649232000000|2022-04-06 08:00:00|34514.2|34510.6|34542.2|34538.6|34545.2|34541.6|34502.7|34499.1|841
1649232300000|2022-04-06 08:05:00|34542.7|34539.1|34555.2|34551.6|34560.7|34557.1|34538.2|34534.6|474
1649232600000|2022-04-06 08:10:00|34556.2|34552.6|34555.2|34551.6|34563.2|34559.6|34542.2|34538.6|462
1649232900000|2022-04-06 08:15:00|34554.7|34551.1|34535.2|34531.6|34569.2|34565.6|34525.2|34521.6|517
1649233200000|2022-04-06 08:20:00|34534.2|34530.6|34511.2|34507.6|34535.2|34531.6|34505.7|34502.1|528
1649233500000|2022-04-06 08:25:00|34510.7|34507.1|34525.2|34521.6|34536.7|34533.1|34510.2|34506.6|378
1649233800000|2022-04-06 08:30:00|34524.7|34521.1|34507.2|34503.6|34529.2|34525.6|34501.2|34497.6|388
1649234100000|2022-04-06 08:35:00|34507.7|34504.1|34514.2|34510.6|34521.2|34517.6|34493.2|34489.6|366
1649234400000|2022-04-06 08:40:00|34514.7|34511.1|34499.7|34496.1|34517.7|34514.1|34494.7|34491.1|283
1649234700000|2022-04-06 08:45:00|34499.2|34495.6|34530.2|34526.6|34538.2|34534.6|34495.2|34491.6|413
1649235000000|2022-04-06 08:50:00|34530.7|34527.1|34546.2|34542.6|34548.7|34545.1|34529.2|34525.6|259
1649235300000|2022-04-06 08:55:00|34545.7|34542.1|34545.2|34541.6|34548.2|34544.6|34537.2|34533.6|97
1649235600000|2022-04-06 09:00:00|34545.7|34542.1|34539.7|34536.1|34558.7|34555.1|34536.7|34533.1|242
1649235900000|2022-04-06 09:05:00|34540.2|34536.6|34527.7|34524.1|34542.2|34538.6|34524.2|34520.6|174
1649236200000|2022-04-06 09:10:00|34528.2|34524.6|34510.2|34506.6|34533.7|34530.1|34509.2|34505.6|185
1649236500000|2022-04-06 09:15:00|34509.7|34506.1|34509.7|34506.1|34521.2|34517.6|34495.7|34492.1|260
1649236800000|2022-04-06 09:20:00|34510.2|34506.6|34511.2|34507.6|34511.2|34507.6|34499.2|34495.6|209
1649237100000|2022-04-06 09:25:00|34511.7|34508.1|34499.2|34495.6|34517.2|34513.6|34497.7|34494.1|182
1649237400000|2022-04-06 09:30:00|34498.7|34495.1|34505.7|34502.1|34513.2|34509.6|34497.7|34494.1|193
1649237700000|2022-04-06 09:35:00|34506.2|34502.6|34491.2|34487.6|34507.7|34504.1|34483.7|34480.1|373
1649238000000|2022-04-06 09:40:00|34491.7|34488.1|34482.2|34478.6|34498.2|34494.6|34461.2|34457.6|576
1649238300000|2022-04-06 09:45:00|34481.7|34478.1|34458.7|34455.1|34481.7|34478.1|34457.7|34454.1|310
1649238600000|2022-04-06 09:50:00|34453.2|34449.6|34453.2|34449.6|34459.2|34455.6|34438.7|34435.1|613
1649238900000|2022-04-06 09:55:00|34452.7|34449.1|34490.7|34487.1|34496.2|34492.6|34452.7|34449.1|430
1649239200000|2022-04-06 10:00:00|34490.2|34486.6|34494.7|34491.1|34497.2|34493.6|34485.2|34481.6|288
1649239500000|2022-04-06 10:05:00|34495.2|34491.6|34488.2|34484.6|34500.7|34497.1|34487.7|34484.1|206
1649239800000|2022-04-06 10:10:00|34488.7|34485.1|34464.2|34460.6|34494.2|34490.6|34463.2|34459.6|648
1649240100000|2022-04-06 10:15:00|34463.7|34460.1|34456.2|34452.6|34468.2|34464.6|34440.7|34437.1|493
1649240400000|2022-04-06 10:20:00|34456.7|34453.1|34469.2|34465.6|34469.7|34466.1|34442.7|34439.1|272
1649240700000|2022-04-06 10:25:00|34468.7|34465.1|34477.7|34474.1|34478.2|34474.6|34462.2|34458.6|235
1649241000000|2022-04-06 10:30:00|34478.2|34474.6|34468.2|34464.6|34478.7|34475.1|34451.2|34447.6|299
1649241300000|2022-04-06 10:35:00|34468.7|34465.1|34463.2|34459.6|34475.7|34472.1|34450.7|34447.1|314
1649241600000|2022-04-06 10:40:00|34463.7|34460.1|34469.2|34465.6|34473.7|34470.1|34454.2|34450.6|351
1649241900000|2022-04-06 10:45:00|34468.7|34465.1|34460.2|34456.6|34471.7|34468.1|34458.2|34454.6|178
1649242200000|2022-04-06 10:50:00|34460.7|34457.1|34457.2|34453.6|34462.2|34458.6|34447.7|34444.1|283
1649242500000|2022-04-06 10:55:00|34456.7|34453.1|34459.2|34455.6|34465.7|34462.1|34448.2|34444.6|243
1649242800000|2022-04-06 11:00:00|34458.7|34455.1|34460.2|34456.6|34466.2|34462.6|34457.2|34453.6|374
1649243100000|2022-04-06 11:05:00|34460.7|34457.1|34446.2|34442.6|34463.2|34459.6|34443.7|34440.1|442
1649243400000|2022-04-06 11:10:00|34445.7|34442.1|34436.2|34432.6|34457.2|34453.6|34427.7|34424.1|686
1649243700000|2022-04-06 11:15:00|34434.2|34430.6|34443.7|34440.1|34449.2|34445.6|34420.2|34416.6|732
1649244000000|2022-04-06 11:20:00|34443.2|34439.6|34431.2|34427.6|34448.2|34444.6|34427.2|34423.6|434
1649244300000|2022-04-06 11:25:00|34430.7|34427.1|34432.7|34429.1|34437.2|34433.6|34426.7|34423.1|314
1649244600000|2022-04-06 11:30:00|34433.2|34429.6|34437.2|34433.6|34441.2|34437.6|34418.2|34414.6|505
1649244900000|2022-04-06 11:35:00|34436.7|34433.1|34437.7|34434.1|34443.7|34440.1|34431.2|34427.6|311
1649245200000|2022-04-06 11:40:00|34437.2|34433.6|34421.7|34418.1|34438.2|34434.6|34417.2|34413.6|318
1649245500000|2022-04-06 11:45:00|34421.2|34417.6|34424.2|34420.6|34437.7|34434.1|34413.7|34410.1|280
1649245800000|2022-04-06 11:50:00|34424.7|34421.1|34413.2|34409.6|34424.7|34421.1|34403.7|34400.1|514
1649246100000|2022-04-06 11:55:00|34413.7|34410.1|34407.2|34403.6|34414.2|34410.6|34399.2|34395.6|370
1649246400000|2022-04-06 12:00:00|34407.7|34404.1|34388.2|34384.6|34412.2|34408.6|34384.7|34381.1|775
1649246700000|2022-04-06 12:05:00|34388.7|34385.1|34396.2|34392.6|34399.2|34395.6|34376.2|34372.6|700
1649247000000|2022-04-06 12:10:00|34395.2|34391.6|34405.7|34402.1|34414.2|34410.6|34387.2|34383.6|617
1649247300000|2022-04-06 12:15:00|34405.2|34401.6|34411.2|34407.6|34413.2|34409.6|34397.2|34393.6|621
1649247600000|2022-04-06 12:20:00|34411.7|34408.1|34413.2|34409.6|34420.2|34416.6|34405.7|34402.1|538
1649247900000|2022-04-06 12:25:00|34412.7|34409.1|34431.2|34427.6|34432.2|34428.6|34408.2|34404.6|469
1649248200000|2022-04-06 12:30:00|34432.2|34428.6|34415.7|34412.1|34433.7|34430.1|34410.7|34407.1|583
1649248500000|2022-04-06 12:35:00|34416.2|34412.6|34412.2|34408.6|34419.7|34416.1|34408.7|34405.1|271
1649248800000|2022-04-06 12:40:00|34412.7|34409.1|34399.7|34396.1|34413.2|34409.6|34396.7|34393.1|211
1649249100000|2022-04-06 12:45:00|34399.2|34395.6|34389.7|34386.1|34405.2|34401.6|34387.7|34384.1|295
1649249400000|2022-04-06 12:50:00|34389.2|34385.6|34398.2|34394.6|34415.2|34411.6|34383.2|34379.6|412
1649249700000|2022-04-06 12:55:00|34395.7|34392.1|34418.2|34414.6|34426.2|34422.6|34394.7|34391.1|425
1649250000000|2022-04-06 13:00:00|34418.7|34415.1|34438.2|34434.6|34441.2|34437.6|34412.7|34409.1|572
1649250300000|2022-04-06 13:05:00|34437.7|34434.1|34431.7|34428.1|34442.2|34438.6|34431.7|34428.1|297
1649250600000|2022-04-06 13:10:00|34433.7|34430.1|34423.2|34419.6|34438.2|34434.6|34415.7|34412.1|343
1649250900000|2022-04-06 13:15:00|34422.7|34419.1|34424.7|34421.1|34433.7|34430.1|34419.7|34416.1|374
1649251200000|2022-04-06 13:20:00|34425.2|34421.6|34411.7|34408.1|34428.2|34424.6|34404.7|34401.1|428
1649251500000|2022-04-06 13:25:00|34411.2|34407.6|34365.7|34362.1|34419.7|34416.1|34364.7|34361.1|1348
1649251800000|2022-04-06 13:30:00|34365.2|34361.6|34371.6|34369.2|34423.1|34420.7|34327.1|34324.7|7120
1649252100000|2022-04-06 13:35:00|34371.1|34368.7|34366.6|34364.2|34383.6|34381.2|34338.6|34336.2|3461
1649252400000|2022-04-06 13:40:00|34367.1|34364.7|34350.6|34348.2|34369.1|34366.7|34322.1|34319.7|3763
1649252700000|2022-04-06 13:45:00|34351.6|34349.2|34365.6|34363.2|34373.1|34370.7|34335.6|34333.2|2729
1649253000000|2022-04-06 13:50:00|34366.1|34363.7|34392.6|34390.2|34396.1|34393.7|34344.1|34341.7|2239
1649253300000|2022-04-06 13:55:00|34390.6|34388.2|34380.1|34377.7|34397.6|34395.2|34372.1|34369.7|1683
1649253600000|2022-04-06 14:00:00|34379.6|34377.2|34354.1|34351.7|34401.1|34398.7|34353.1|34350.7|2263
1649253900000|2022-04-06 14:05:00|34354.6|34352.2|34331.6|34329.2|34363.1|34360.7|34330.1|34327.7|2021
1649254200000|2022-04-06 14:10:00|34331.1|34328.7|34366.5|34364.1|34368|34365.6|34318.1|34315.7|1838
1649254500000|2022-04-06 14:15:00|34366|34363.6|34392|34389.6|34411|34408.6|34361|34358.6|2077
1649254800000|2022-04-06 14:20:00|34392.5|34390.1|34412|34409.6|34419|34416.6|34385.5|34383.1|1728
1649255100000|2022-04-06 14:25:00|34412.5|34410.1|34378|34375.6|34417.5|34415.1|34377.5|34375.1|1720
1649255400000|2022-04-06 14:30:00|34377.5|34375.1|34377|34374.6|34385.5|34383.1|34354.5|34352.1|1723
1649255700000|2022-04-06 14:35:00|34377.5|34375.1|34403|34400.6|34411.5|34409.1|34377.5|34375.1|1478
1649256000000|2022-04-06 14:40:00|34401.5|34399.1|34389|34386.6|34411.5|34409.1|34378.5|34376.1|1745
1649256300000|2022-04-06 14:45:00|34388.5|34386.1|34403.5|34401.1|34405.5|34403.1|34377|34374.6|1314
1649256600000|2022-04-06 14:50:00|34404|34401.6|34356.5|34354.1|34408.5|34406.1|34351.5|34349.1|1305
1649256900000|2022-04-06 14:55:00|34357|34354.6|34348|34345.6|34368.5|34366.1|34345.5|34343.1|1139
1649257200000|2022-04-06 15:00:00|34347.5|34345.1|34390.5|34388.1|34393|34390.6|34341.5|34339.1|1784
1649257500000|2022-04-06 15:05:00|34391|34388.6|34365|34362.6|34396|34393.6|34358.5|34356.1|1044
1649257800000|2022-04-06 15:10:00|34364.5|34362.1|34357|34354.6|34372|34369.6|34348|34345.6|1051
1649258100000|2022-04-06 15:15:00|34358|34355.6|34345|34342.6|34373.5|34371.1|34335.5|34333.1|1191
1649258400000|2022-04-06 15:20:00|34344.5|34342.1|34363|34360.6|34386.5|34384.1|34342|34339.6|1321
1649258700000|2022-04-06 15:25:00|34362.5|34360.1|34369|34366.6|34369.5|34367.1|34344.5|34342.1|906
1649259000000|2022-04-06 15:30:00|34368.5|34366.1|34351|34348.6|34376.5|34374.1|34337|34334.6|1274
1649259300000|2022-04-06 15:35:00|34351.5|34349.1|34352|34349.6|34368.5|34366.1|34343.5|34341.1|651
1649259600000|2022-04-06 15:40:00|34352.5|34350.1|34376.5|34374.1|34376.5|34374.1|34349.5|34347.1|867
1649259900000|2022-04-06 15:45:00|34377|34374.6|34426|34423.6|34441.5|34439.1|34371|34368.6|1928
1649260200000|2022-04-06 15:50:00|34425.5|34423.1|34433|34430.6|34463.5|34461.1|34425|34422.6|1936
1649260500000|2022-04-06 15:55:00|34432.5|34430.1|34433|34430.6|34445.5|34443.1|34426.5|34424.1|849
1649260800000|2022-04-06 16:00:00|34430|34427.6|34444.5|34442.1|34454|34451.6|34429|34426.6|990
1649261100000|2022-04-06 16:05:00|34443.5|34441.1|34442|34439.6|34464.5|34462.1|34440.5|34438.1|899
1649261400000|2022-04-06 16:10:00|34441.5|34439.1|34409.5|34407.1|34450|34447.6|34408.5|34406.1|881
1649261700000|2022-04-06 16:15:00|34409|34406.6|34381|34378.6|34409|34406.6|34377|34374.6|1106
1649262000000|2022-04-06 16:20:00|34380.5|34378.1|34384.5|34382.1|34396|34393.6|34356.5|34354.1|1109
1649262300000|2022-04-06 16:25:00|34385|34382.6|34384|34381.6|34398.5|34396.1|34378.5|34376.1|519
1649262600000|2022-04-06 16:30:00|34384.5|34382.1|34400|34397.6|34405.5|34403.1|34377|34374.6|658
1649262900000|2022-04-06 16:35:00|34399.5|34397.1|34382.5|34380.1|34399.5|34397.1|34380|34377.6|572
1649263200000|2022-04-06 16:40:00|34382|34379.6|34388.5|34386.1|34395|34392.6|34375.5|34373.1|622
1649263500000|2022-04-06 16:45:00|34387.5|34385.1|34384.1|34381.7|34397.5|34395.1|34362|34359.6|823
1649263800000|2022-04-06 16:50:00|34383.1|34380.7|34382.1|34379.7|34384.6|34382.2|34355.6|34353.2|556
1649264100000|2022-04-06 16:55:00|34381.6|34379.2|34400.1|34397.7|34402.6|34400.2|34375.1|34372.7|646
1649264400000|2022-04-06 17:00:00|34399.6|34397.2|34389.1|34386.7|34406.6|34404.2|34381.6|34379.2|459
1649264700000|2022-04-06 17:05:00|34388.6|34386.2|34393.1|34390.7|34408.6|34406.2|34384.1|34381.7|524
1649265000000|2022-04-06 17:10:00|34392.6|34390.2|34408.1|34405.7|34408.6|34406.2|34387.1|34384.7|396
1649265300000|2022-04-06 17:15:00|34407.6|34405.2|34408.1|34405.7|34421.1|34418.7|34400.6|34398.2|625
1649265600000|2022-04-06 17:20:00|34407.6|34405.2|34447.6|34445.2|34448.1|34445.7|34399.6|34397.2|827
1649265900000|2022-04-06 17:25:00|34446.1|34443.7|34445.6|34443.2|34453.6|34451.2|34429.1|34426.7|723
1649266200000|2022-04-06 17:30:00|34446.1|34443.7|34466.6|34464.2|34475.6|34473.2|34438.6|34436.2|984
1649266500000|2022-04-06 17:35:00|34467.1|34464.7|34480.1|34477.7|34481.6|34479.2|34453.1|34450.7|845
1649266800000|2022-04-06 17:40:00|34479.6|34477.2|34498.1|34495.7|34513.6|34511.2|34470.1|34467.7|1322
1649267100000|2022-04-06 17:45:00|34497.6|34495.2|34478.1|34475.7|34502.6|34500.2|34460.6|34458.2|1253
1649267400000|2022-04-06 17:50:00|34478.6|34476.2|34465.1|34462.7|34479.6|34477.2|34459.6|34457.2|548
1649267700000|2022-04-06 17:55:00|34465.6|34463.2|34430.1|34427.7|34469.1|34466.7|34430.1|34427.7|755
1649268000000|2022-04-06 18:00:00|34436.6|34434.2|34500.1|34497.7|34578.6|34576.2|34387.6|34385.2|5753
1649268300000|2022-04-06 18:05:00|34501.1|34498.7|34369.1|34366.7|34503.6|34501.2|34358.1|34355.7|3724
1649268600000|2022-04-06 18:10:00|34368.1|34365.7|34327.6|34325.2|34388.1|34385.7|34320.1|34317.7|3255
1649268900000|2022-04-06 18:15:00|34327.1|34324.7|34306.1|34303.7|34327.1|34324.7|34274.6|34272.2|3974
1649269200000|2022-04-06 18:20:00|34305.6|34303.2|34337.6|34335.2|34361.6|34359.2|34300.1|34297.7|2399
1649269500000|2022-04-06 18:25:00|34338.1|34335.7|34354.1|34351.7|34390.1|34387.7|34324.6|34322.2|2128
1649269800000|2022-04-06 18:30:00|34353.6|34351.2|34470.1|34467.7|34498.6|34496.2|34343.6|34341.2|3569
1649270100000|2022-04-06 18:35:00|34470.6|34468.2|34440.1|34437.7|34500.6|34498.2|34421.6|34419.2|2397
1649270400000|2022-04-06 18:40:00|34438.1|34435.7|34476.1|34473.7|34497.1|34494.7|34431.1|34428.7|2077
1649270700000|2022-04-06 18:45:00|34475.1|34472.7|34480.1|34477.7|34513.1|34510.7|34466.6|34464.2|1856
1649271000000|2022-04-06 18:50:00|34481.1|34478.7|34536.1|34533.7|34548.1|34545.7|34479.1|34476.7|1870
1649271300000|2022-04-06 18:55:00|34535.6|34533.2|34565.1|34562.7|34577.6|34575.2|34535.6|34533.2|2043
1649271600000|2022-04-06 19:00:00|34564.6|34562.2|34589.1|34586.7|34612.1|34609.7|34564.6|34562.2|2421
1649271900000|2022-04-06 19:05:00|34589.6|34587.2|34551.6|34549.2|34590.1|34587.7|34517.6|34515.2|2273
1649272200000|2022-04-06 19:10:00|34552.1|34549.7|34556.1|34553.7|34578.1|34575.7|34534.1|34531.7|1819
1649272500000|2022-04-06 19:15:00|34559.1|34556.7|34523.1|34520.7|34586.1|34583.7|34522.1|34519.7|2123
1649272800000|2022-04-06 19:20:00|34522.1|34519.7|34465.6|34463.2|34530.6|34528.2|34458.6|34456.2|1789
1649273100000|2022-04-06 19:25:00|34465.1|34462.7|34415.6|34413.2|34472.1|34469.7|34410.6|34408.2|1997
1649273400000|2022-04-06 19:30:00|34415.1|34412.7|34415.6|34413.2|34446.1|34443.7|34395.6|34393.2|2087
1649273700000|2022-04-06 19:35:00|34416.1|34413.7|34476.1|34473.7|34481.6|34479.2|34401.6|34399.2|2072
1649274000000|2022-04-06 19:40:00|34476.6|34474.2|34488.6|34486.2|34501.6|34499.2|34457.6|34455.2|1470
1649274300000|2022-04-06 19:45:00|34488.1|34485.7|34551.1|34548.7|34568.1|34565.7|34475.1|34472.7|2062
1649274600000|2022-04-06 19:50:00|34551.6|34549.2|34500.1|34497.7|34589.6|34587.2|34499.1|34496.7|3379
1649274900000|2022-04-06 19:55:00|34499.6|34497.2|34491.6|34489.2|34546.1|34543.7|34474.1|34471.7|3958
1649275200000|2022-04-06 20:00:00|34484|34481.6|34467.7|34462.9|34486.2|34481.6|34448.2|34443.4|1357
1649275500000|2022-04-06 20:05:00|34466.7|34461.9|34480.7|34475.9|34489.7|34484.9|34464.7|34459.9|435
1649275800000|2022-04-06 20:10:00|34481.7|34476.9|34464.7|34459.9|34489.7|34484.9|34462.7|34457.9|299
1649276100000|2022-04-06 20:15:00|34465.7|34460.9|34471.2|34466.4|34476.2|34471.4|34441.2|34436.4|327
1649276400000|2022-04-06 20:20:00|34470.7|34465.9|34465.2|34460.4|34478.2|34473.4|34460.2|34455.4|231
1649276700000|2022-04-06 20:25:00|34464.7|34459.9|34468.7|34463.9|34473.7|34468.9|34462.7|34457.9|27
1649277000000|2022-04-06 20:30:00|34469.2|34464.4|34469.2|34464.4|34474.7|34469.9|34467.7|34462.9|79
1649277300000|2022-04-06 20:35:00|34469.7|34464.9|34460.2|34455.4|34472.7|34467.9|34452.2|34447.4|116
1649277600000|2022-04-06 20:40:00|34460.7|34455.9|34454.2|34449.4|34468.2|34463.4|34453.7|34448.9|100
1649277900000|2022-04-06 20:45:00|34454.7|34449.9|34461.7|34456.9|34465.7|34460.9|34454.2|34449.4|106
1649278200000|2022-04-06 20:50:00|34461.2|34456.4|34446.7|34441.9|34463.2|34458.4|34446.7|34441.9|141
1649278500000|2022-04-06 20:55:00|34447.2|34442.4|34448.2|34438.4|34450.2|34445.4|34442.7|34437.9|102
1649278800000|2022-04-06 21:00:00|34446.5|34436.7|34450.6|34440.8|34452.2|34442.4|34446.5|34436.7|0
1649279100000|2022-04-06 21:05:00|34450.7|34440.9|34458.5|34448.7|34458.8|34449|34450.7|34440.9|0
1649279400000|2022-04-06 21:10:00|34458.6|34448.8|34457.5|34447.7|34459|34449.2|34455.3|34445.5|0
1649279700000|2022-04-06 21:15:00|34457.4|34447.6|34457.5|34447.7|34457.8|34448|34457.2|34447.4|0
1649280000000|2022-04-06 21:20:00|34457.7|34447.9|34457.7|34447.9|34458.2|34448.4|34456.8|34447|0
1649280300000|2022-04-06 21:25:00|34457.9|34448.1|34457.5|34447.7|34458.8|34449|34457.4|34447.6|0
1649280600000|2022-04-06 21:30:00|34457.4|34447.6|34452.8|34443|34457.4|34447.6|34449.8|34440|0
1649280900000|2022-04-06 21:35:00|34453.3|34443.5|34452|34442.2|34454.2|34444.4|34451.4|34441.6|0
1649281200000|2022-04-06 21:40:00|34452.1|34442.3|34453.7|34443.9|34453.7|34443.9|34452|34442.2|0
1649281500000|2022-04-06 21:45:00|34454.9|34445.1|34457.9|34448.1|34457.9|34448.1|34454.3|34444.5|0
1649281800000|2022-04-06 21:50:00|34455.7|34445.9|34455.8|34446|34456.6|34446.8|34455.2|34445.4|0
1649282100000|2022-04-06 21:55:00|34456.1|34446.3|34456.9|34447.1|34456.9|34447.1|34454.5|34444.7|0
1649282400000|2022-04-06 22:00:00|34456.7|34451.9|34465.2|34460.4|34468.2|34463.4|34445.7|34440.9|134
1649282700000|2022-04-06 22:05:00|34466.7|34461.9|34471.2|34466.4|34474.7|34469.9|34464.2|34459.4|82
1649283000000|2022-04-06 22:10:00|34471.7|34466.9|34477.7|34472.9|34477.7|34472.9|34470.2|34465.4|58
1649283300000|2022-04-06 22:15:00|34478.2|34473.4|34467.7|34462.9|34483.2|34478.4|34467.7|34462.9|91
1649283600000|2022-04-06 22:20:00|34469.2|34464.4|34471.7|34466.9|34472.7|34467.9|34466.7|34461.9|52
1649283900000|2022-04-06 22:25:00|34471.2|34466.4|34472.7|34467.9|34473.2|34468.4|34464.7|34459.9|80
1649284200000|2022-04-06 22:30:00|34473.2|34468.4|34485.2|34480.4|34485.7|34480.9|34473.2|34468.4|199
1649284500000|2022-04-06 22:35:00|34485.7|34480.9|34482.2|34477.4|34487.7|34482.9|34479.2|34474.4|95
1649284800000|2022-04-06 22:40:00|34482.7|34477.9|34483.2|34478.4|34485.7|34480.9|34469.2|34464.4|158
1649285100000|2022-04-06 22:45:00|34483.7|34478.9|34481.7|34476.9|34486.2|34481.4|34480.7|34475.9|50
1649285400000|2022-04-06 22:50:00|34481.2|34476.4|34471.2|34466.4|34481.7|34476.9|34466.7|34461.9|102
1649285700000|2022-04-06 22:55:00|34470.7|34465.9|34473.2|34468.4|34478.7|34473.9|34469.2|34464.4|46
1649286000000|2022-04-06 23:00:00|34473.7|34468.9|34462.7|34457.9|34479.2|34474.4|34462.2|34457.4|70
1649286300000|2022-04-06 23:05:00|34463.2|34458.4|34463.2|34458.4|34465.2|34460.4|34458.7|34453.9|55
1649286600000|2022-04-06 23:10:00|34462.2|34457.4|34463.2|34458.4|34465.7|34460.9|34457.7|34452.9|54
1649286900000|2022-04-06 23:15:00|34463.7|34458.9|34464.2|34459.4|34467.2|34462.4|34463.7|34458.9|36
1649287200000|2022-04-06 23:20:00|34463.7|34458.9|34468.2|34463.4|34471.7|34466.9|34463.2|34458.4|17
1649287500000|2022-04-06 23:25:00|34467.7|34462.9|34465.2|34460.4|34468.7|34463.9|34463.7|34458.9|12
1649287800000|2022-04-06 23:30:00|34466.2|34461.4|34445.7|34440.9|34468.2|34463.4|34440.2|34435.4|98
1649288100000|2022-04-06 23:35:00|34445.2|34440.4|34417.7|34412.9|34446.7|34441.9|34413.7|34408.9|273
1649288400000|2022-04-06 23:40:00|34418.2|34413.4|34420.7|34415.9|34422.7|34417.9|34415.2|34410.4|154
1649288700000|2022-04-06 23:45:00|34421.2|34416.4|34415.2|34410.4|34425.2|34420.4|34412.7|34407.9|183
1649289000000|2022-04-06 23:50:00|34413.7|34408.9|34401.7|34396.9|34416.7|34411.9|34391.7|34386.9|308
1649289300000|2022-04-06 23:55:00|34401.2|34396.4|34389.2|34384.4|34401.7|34396.9|34380.7|34375.9|273
1649289600000|2022-04-07 00:00:00|34387.7|34382.9|34395.2|34390.4|34400.2|34395.4|34369.7|34364.9|277
1649289900000|2022-04-07 00:05:00|34394.7|34389.9|34382.7|34377.9|34399.7|34394.9|34382.7|34377.9|113
1649290200000|2022-04-07 00:10:00|34383.2|34378.4|34378.7|34373.9|34394.7|34389.9|34376.7|34371.9|186
1649290500000|2022-04-07 00:15:00|34379.2|34374.4|34365.7|34360.9|34390.2|34385.4|34361.7|34356.9|264
1649290800000|2022-04-07 00:20:00|34365.2|34360.4|34371.7|34366.9|34381.7|34376.9|34363.2|34358.4|118
1649291100000|2022-04-07 00:25:00|34371.2|34366.4|34379.2|34374.4|34380.7|34375.9|34364.2|34359.4|119
1649291400000|2022-04-07 00:30:00|34379.7|34374.9|34368.7|34363.9|34380.7|34375.9|34363.2|34358.4|158
1649291700000|2022-04-07 00:35:00|34369.2|34364.4|34361.2|34356.4|34369.7|34364.9|34358.7|34353.9|93
1649292000000|2022-04-07 00:40:00|34361.7|34356.9|34382.2|34377.4|34384.7|34379.9|34360.2|34355.4|156
1649292300000|2022-04-07 00:45:00|34381.7|34376.9|34368.7|34363.9|34382.2|34377.4|34364.7|34359.9|41
1649292600000|2022-04-07 00:50:00|34372.7|34367.9|34375.2|34370.4|34380.7|34375.9|34369.2|34364.4|82
1649292900000|2022-04-07 00:55:00|34374.7|34369.9|34384.2|34379.4|34384.2|34379.4|34369.7|34364.9|33
1649293200000|2022-04-07 01:00:00|34383.7|34378.9|34374.2|34369.4|34384.7|34379.9|34367.2|34362.4|43
1649293500000|2022-04-07 01:05:00|34374.7|34369.9|34398.2|34393.4|34400.2|34395.4|34374.2|34369.4|107
1649293800000|2022-04-07 01:10:00|34398.7|34393.9|34398.7|34393.9|34403.7|34398.9|34387.7|34382.9|162
1649294100000|2022-04-07 01:15:00|34398.2|34393.4|34400.7|34395.9|34408.2|34403.4|34396.2|34391.4|127
1649294400000|2022-04-07 01:20:00|34401.2|34396.4|34390.7|34385.9|34403.7|34398.9|34388.2|34383.4|68
1649294700000|2022-04-07 01:25:00|34390.2|34385.4|34379.2|34374.4|34391.2|34386.4|34376.2|34371.4|121
1649295000000|2022-04-07 01:30:00|34378.7|34373.9|34386.2|34381.4|34388.7|34383.9|34371.7|34366.9|69
1649295300000|2022-04-07 01:35:00|34385.7|34380.9|34394.7|34389.9|34395.7|34390.9|34383.7|34378.9|113
1649295600000|2022-04-07 01:40:00|34394.2|34389.4|34424.7|34419.9|34424.7|34419.9|34393.7|34388.9|178
1649295900000|2022-04-07 01:45:00|34424.2|34419.4|34421.2|34416.4|34443.7|34438.9|34413.7|34408.9|419
1649296200000|2022-04-07 01:50:00|34420.7|34415.9|34416.2|34411.4|34424.2|34419.4|34410.7|34405.9|68
1649296500000|2022-04-07 01:55:00|34416.7|34411.9|34414.2|34409.4|34424.2|34419.4|34410.2|34405.4|63
1649296800000|2022-04-07 02:00:00|34413.2|34408.4|34403.7|34398.9|34417.2|34412.4|34401.2|34396.4|123
1649297100000|2022-04-07 02:05:00|34403.2|34398.4|34399.2|34394.4|34408.2|34403.4|34397.7|34392.9|72
1649297400000|2022-04-07 02:10:00|34398.7|34393.9|34403.7|34398.9|34407.7|34402.9|34397.7|34392.9|139
1649297700000|2022-04-07 02:15:00|34403.2|34398.4|34398.7|34393.9|34405.2|34400.4|34396.2|34391.4|76
1649298000000|2022-04-07 02:20:00|34398.2|34393.4|34399.2|34394.4|34400.7|34395.9|34395.2|34390.4|45
1649298300000|2022-04-07 02:25:00|34399.7|34394.9|34399.7|34394.9|34404.7|34399.9|34399.2|34394.4|24
1649298600000|2022-04-07 02:30:00|34400.2|34395.4|34403.2|34398.4|34416.7|34411.9|34398.7|34393.9|83
1649298900000|2022-04-07 02:35:00|34403.7|34398.9|34390.2|34385.4|34403.7|34398.9|34387.7|34382.9|86
1649299200000|2022-04-07 02:40:00|34389.7|34384.9|34388.2|34383.4|34391.7|34386.9|34385.7|34380.9|24
1649299500000|2022-04-07 02:45:00|34387.7|34382.9|34389.7|34384.9|34393.2|34388.4|34387.2|34382.4|17
1649299800000|2022-04-07 02:50:00|34389.2|34384.4|34392.7|34387.9|34399.2|34394.4|34388.2|34383.4|23
1649300100000|2022-04-07 02:55:00|34393.2|34388.4|34393.7|34388.9|34399.7|34394.9|34389.2|34384.4|53
1649300400000|2022-04-07 03:00:00|34394.2|34389.4|34393.2|34388.4|34399.2|34394.4|34392.7|34387.9|47
1649300700000|2022-04-07 03:05:00|34392.7|34387.9|34391.7|34386.9|34394.2|34389.4|34385.2|34380.4|77
1649301000000|2022-04-07 03:10:00|34392.2|34387.4|34390.7|34385.9|34393.2|34388.4|34386.7|34381.9|34
1649301300000|2022-04-07 03:15:00|34391.7|34386.9|34381.7|34376.9|34393.2|34388.4|34377.7|34372.9|58
1649301600000|2022-04-07 03:20:00|34381.2|34376.4|34382.7|34377.9|34387.7|34382.9|34381.2|34376.4|44
1649301900000|2022-04-07 03:25:00|34382.2|34377.4|34374.7|34369.9|34385.7|34380.9|34368.7|34363.9|134
1649302200000|2022-04-07 03:30:00|34374.2|34369.4|34368.2|34363.4|34375.2|34370.4|34364.7|34359.9|100
1649302500000|2022-04-07 03:35:00|34368.7|34363.9|34363.2|34358.4|34371.2|34366.4|34362.2|34357.4|57
1649302800000|2022-04-07 03:40:00|34362.7|34357.9|34356.7|34351.9|34363.7|34358.9|34355.7|34350.9|126
1649303100000|2022-04-07 03:45:00|34357.2|34352.4|34365.2|34360.4|34367.2|34362.4|34356.7|34351.9|59
1649303400000|2022-04-07 03:50:00|34365.7|34360.9|34354.2|34349.4|34367.2|34362.4|34353.2|34348.4|82
1649303700000|2022-04-07 03:55:00|34353.7|34348.9|34342.2|34337.4|34356.2|34351.4|34340.2|34335.4|167
1649304000000|2022-04-07 04:00:00|34341.7|34336.9|34346.2|34341.4|34347.7|34342.9|34337.7|34332.9|155
1649304300000|2022-04-07 04:05:00|34345.7|34340.9|34344.2|34339.4|34350.2|34345.4|34342.7|34337.9|58
1649304600000|2022-04-07 04:10:00|34343.7|34338.9|34338.7|34333.9|34343.7|34338.9|34337.2|34332.4|72
1649304900000|2022-04-07 04:15:00|34339.2|34334.4|34341.2|34336.4|34341.7|34336.9|34337.2|34332.4|51
1649305200000|2022-04-07 04:20:00|34341.7|34336.9|34336.2|34331.4|34343.2|34338.4|34335.2|34330.4|38
1649305500000|2022-04-07 04:25:00|34335.7|34330.9|34341.2|34336.4|34341.7|34336.9|34322.7|34317.9|194
1649305800000|2022-04-07 04:30:00|34341.7|34336.9|34348.2|34343.4|34354.7|34349.9|34340.7|34335.9|87
1649306100000|2022-04-07 04:35:00|34348.7|34343.9|34347.7|34342.9|34349.7|34344.9|34343.7|34338.9|92
1649306400000|2022-04-07 04:40:00|34345.2|34340.4|34348.7|34343.9|34348.7|34343.9|34342.7|34337.9|59
1649306700000|2022-04-07 04:45:00|34349.2|34344.4|34350.7|34345.9|34352.7|34347.9|34342.2|34337.4|95
1649307000000|2022-04-07 04:50:00|34351.2|34346.4|34342.7|34337.9|34353.7|34348.9|34340.2|34335.4|78
1649307300000|2022-04-07 04:55:00|34342.2|34337.4|34337.2|34332.4|34342.2|34337.4|34333.2|34328.4|102
1649307600000|2022-04-07 05:00:00|34336.7|34331.9|34334.2|34329.4|34348.7|34343.9|34331.2|34326.4|145
1649307900000|2022-04-07 05:05:00|34334.7|34329.9|34341.2|34336.4|34341.2|34336.4|34325.7|34320.9|72
1649308200000|2022-04-07 05:10:00|34341.7|34336.9|34345.2|34340.4|34348.2|34343.4|34332.7|34327.9|76
1649308500000|2022-04-07 05:15:00|34345.7|34340.9|34334.2|34329.4|34348.2|34343.4|34329.7|34324.9|83
1649308800000|2022-04-07 05:20:00|34333.7|34328.9|34326.2|34321.4|34337.7|34332.9|34323.2|34318.4|51
1649309100000|2022-04-07 05:25:00|34326.7|34321.9|34322.7|34317.9|34326.7|34321.9|34315.2|34310.4|154
1649309400000|2022-04-07 05:30:00|34323.2|34318.4|34328.2|34323.4|34334.7|34329.9|34318.2|34313.4|151
1649309700000|2022-04-07 05:35:00|34328.7|34323.9|34351.2|34346.4|34353.2|34348.4|34326.2|34321.4|101
1649310000000|2022-04-07 05:40:00|34350.7|34345.9|34343.7|34338.9|34357.2|34352.4|34343.7|34338.9|103
1649310300000|2022-04-07 05:45:00|34344.2|34339.4|34373.7|34368.9|34377.7|34372.9|34341.2|34336.4|188
1649310600000|2022-04-07 05:50:00|34373.2|34368.4|34381.7|34376.9|34382.7|34377.9|34366.7|34361.9|123
1649310900000|2022-04-07 05:55:00|34381.2|34376.4|34365.2|34360.4|34387.2|34382.4|34364.7|34359.9|163
1649311200000|2022-04-07 06:00:00|34364.6|34361|34365.6|34362|34376.1|34372.5|34349.6|34346|239
1649311500000|2022-04-07 06:05:00|34366.1|34362.5|34386.6|34383|34396.1|34392.5|34362.6|34359|245
1649311800000|2022-04-07 06:10:00|34387.1|34383.5|34394.6|34391|34410.6|34407|34386.6|34383|292
1649312100000|2022-04-07 06:15:00|34394.1|34390.5|34411.1|34407.5|34415.6|34412|34394.1|34390.5|253
1649312400000|2022-04-07 06:20:00|34410.6|34407|34424.1|34420.5|34427.1|34423.5|34404.1|34400.5|198
1649312700000|2022-04-07 06:25:00|34424.6|34421|34435.6|34432|34440.1|34436.5|34420.1|34416.5|279
1649313000000|2022-04-07 06:30:00|34436.1|34432.5|34421.6|34418|34445.6|34442|34416.6|34413|278
1649313300000|2022-04-07 06:35:00|34422.1|34418.5|34434.6|34431|34439.1|34435.5|34419.6|34416|115
1649313600000|2022-04-07 06:40:00|34435.1|34431.5|34462.1|34458.5|34463.1|34459.5|34435.1|34431.5|206
1649313900000|2022-04-07 06:45:00|34462.6|34459|34453.6|34450|34469.6|34466|34453.6|34450|241
1649314200000|2022-04-07 06:50:00|34454.1|34450.5|34450.6|34447|34466.1|34462.5|34445.6|34442|137
1649314500000|2022-04-07 06:55:00|34449.6|34446|34455.1|34451.5|34470.1|34466.5|34443.6|34440|274
1649314800000|2022-04-07 07:00:00|34456.6|34453|34463.1|34459.5|34478.6|34475|34439.1|34435.5|513
1649315100000|2022-04-07 07:05:00|34463.6|34460|34462.1|34458.5|34478.6|34475|34454.1|34450.5|348
1649315400000|2022-04-07 07:10:00|34461.6|34458|34486.6|34483|34503.6|34500|34461.6|34458|450
1649315700000|2022-04-07 07:15:00|34486.1|34482.5|34475.1|34471.5|34495.1|34491.5|34473.1|34469.5|182
1649316000000|2022-04-07 07:20:00|34475.6|34472|34508.6|34505|34512.1|34508.5|34467.1|34463.5|326
1649316300000|2022-04-07 07:25:00|34509.1|34505.5|34485.6|34482|34511.6|34508|34481.6|34478|350
1649316600000|2022-04-07 07:30:00|34484.6|34481|34471.6|34468|34486.6|34483|34451.6|34448|480
1649316900000|2022-04-07 07:35:00|34472.1|34468.5|34463.1|34459.5|34477.1|34473.5|34462.1|34458.5|214
1649317200000|2022-04-07 07:40:00|34463.6|34460|34451.6|34448|34469.1|34465.5|34451.1|34447.5|278
1649317500000|2022-04-07 07:45:00|34452.1|34448.5|34462.1|34458.5|34469.1|34465.5|34448.6|34445|176
1649317800000|2022-04-07 07:50:00|34463.1|34459.5|34466.1|34462.5|34476.1|34472.5|34459.1|34455.5|224
1649318100000|2022-04-07 07:55:00|34465.6|34462|34436.1|34432.5|34467.1|34463.5|34428.1|34424.5|376
1649318400000|2022-04-07 08:00:00|34435.6|34432|34421.1|34417.5|34439.1|34435.5|34406.6|34403|815
1649318700000|2022-04-07 08:05:00|34420.6|34417|34448.6|34445|34451.1|34447.5|34410.1|34406.5|416
1649319000000|2022-04-07 08:10:00|34449.1|34445.5|34410.1|34406.5|34451.1|34447.5|34400.6|34397|687
1649319300000|2022-04-07 08:15:00|34409.6|34406|34409.6|34406|34428.1|34424.5|34398.1|34394.5|468
1649319600000|2022-04-07 08:20:00|34410.1|34406.5|34420.1|34416.5|34433.1|34429.5|34409.6|34406|307
1649319900000|2022-04-07 08:25:00|34419.6|34416|34431.1|34427.5|34437.1|34433.5|34416.1|34412.5|184
1649320200000|2022-04-07 08:30:00|34431.6|34428|34432.1|34428.5|34443.6|34440|34425.6|34422|185
1649320500000|2022-04-07 08:35:00|34432.6|34429|34420.1|34416.5|34438.1|34434.5|34415.1|34411.5|129
1649320800000|2022-04-07 08:40:00|34420.6|34417|34443.1|34439.5|34445.6|34442|34415.1|34411.5|116
1649321100000|2022-04-07 08:45:00|34443.6|34440|34453.1|34449.5|34453.6|34450|34438.1|34434.5|196
1649321400000|2022-04-07 08:50:00|34453.6|34450|34471.1|34467.5|34473.1|34469.5|34451.1|34447.5|272
1649321700000|2022-04-07 08:55:00|34470.6|34467|34488.6|34485|34490.1|34486.5|34463.6|34460|278
1649322000000|2022-04-07 09:00:00|34488.1|34484.5|34474.1|34470.5|34493.1|34489.5|34474.1|34470.5|419
1649322300000|2022-04-07 09:05:00|34473.6|34470|34466.1|34462.5|34478.1|34474.5|34461.6|34458|199
1649322600000|2022-04-07 09:10:00|34467.1|34463.5|34468.1|34464.5|34470.1|34466.5|34460.1|34456.5|123
1649322900000|2022-04-07 09:15:00|34468.6|34465|34477.1|34473.5|34489.1|34485.5|34461.6|34458|192
1649323200000|2022-04-07 09:20:00|34476.6|34473|34481.1|34477.5|34497.6|34494|34472.6|34469|199
1649323500000|2022-04-07 09:25:00|34480.6|34477|34481.6|34478|34485.1|34481.5|34472.1|34468.5|173
1649323800000|2022-04-07 09:30:00|34482.1|34478.5|34480.1|34476.5|34489.6|34486|34477.1|34473.5|188
1649324100000|2022-04-07 09:35:00|34479.6|34476|34495.1|34491.5|34496.1|34492.5|34477.6|34474|206
1649324400000|2022-04-07 09:40:00|34495.6|34492|34500.1|34496.5|34508.6|34505|34491.1|34487.5|210
1649324700000|2022-04-07 09:45:00|34499.6|34496|34498.1|34494.5|34500.6|34497|34488.6|34485|245
1649325000000|2022-04-07 09:50:00|34497.1|34493.5|34508.1|34504.5|34509.6|34506|34491.1|34487.5|256
1649325300000|2022-04-07 09:55:00|34508.6|34505|34519.1|34515.5|34525.6|34522|34503.1|34499.5|295
1649325600000|2022-04-07 10:00:00|34518.6|34515|34520.6|34517|34529.1|34525.5|34516.6|34513|191
1649325900000|2022-04-07 10:05:00|34520.1|34516.5|34519.1|34515.5|34523.6|34520|34514.6|34511|162
1649326200000|2022-04-07 10:10:00|34518.6|34515|34518.1|34514.5|34519.6|34516|34513.1|34509.5|127
1649326500000|2022-04-07 10:15:00|34517.6|34514|34511.6|34508|34527.1|34523.5|34510.6|34507|278
1649326800000|2022-04-07 10:20:00|34511.1|34507.5|34519.1|34515.5|34525.1|34521.5|34511.1|34507.5|162
1649327100000|2022-04-07 10:25:00|34519.6|34516|34515.1|34511.5|34520.1|34516.5|34511.1|34507.5|110
1649327400000|2022-04-07 10:30:00|34514.6|34511|34512.1|34508.5|34515.1|34511.5|34506.1|34502.5|263
1649327700000|2022-04-07 10:35:00|34512.6|34509|34519.1|34515.5|34523.6|34520|34507.6|34504|179
1649328000000|2022-04-07 10:40:00|34518.6|34515|34505.6|34502|34519.1|34515.5|34505.1|34501.5|62
1649328300000|2022-04-07 10:45:00|34506.1|34502.5|34512.1|34508.5|34514.6|34511|34504.6|34501|56
1649328600000|2022-04-07 10:50:00|34512.6|34509|34504.1|34500.5|34514.1|34510.5|34504.1|34500.5|100
1649328900000|2022-04-07 10:55:00|34503.6|34500|34501.1|34497.5|34504.6|34501|34499.6|34496|149
1649329200000|2022-04-07 11:00:00|34500.6|34497|34488.6|34485|34510.6|34507|34483.1|34479.5|505
1649329500000|2022-04-07 11:05:00|34489.1|34485.5|34503.6|34500|34591.1|34587.5|34477.1|34473.5|2731
1649329800000|2022-04-07 11:10:00|34504.6|34501|34537.6|34534|34551.6|34548|34503.1|34499.5|789
1649330100000|2022-04-07 11:15:00|34538.1|34534.5|34511.1|34507.5|34540.6|34537|34509.6|34506|291
1649330400000|2022-04-07 11:20:00|34511.6|34508|34484.1|34480.5|34514.1|34510.5|34482.6|34479|338
1649330700000|2022-04-07 11:25:00|34483.6|34480|34471.1|34467.5|34489.1|34485.5|34468.6|34465|321
1649331000000|2022-04-07 11:30:00|34470.1|34466.5|34469.1|34465.5|34497.1|34493.5|34459.1|34455.5|599
1649331300000|2022-04-07 11:35:00|34469.6|34466|34467.1|34463.5|34474.1|34470.5|34458.6|34455|219
1649331600000|2022-04-07 11:40:00|34467.6|34464|34483.1|34479.5|34488.1|34484.5|34460.1|34456.5|340
1649331900000|2022-04-07 11:45:00|34483.6|34480|34475.6|34472|34493.1|34489.5|34472.1|34468.5|242
1649332200000|2022-04-07 11:50:00|34475.1|34471.5|34469.1|34465.5|34475.1|34471.5|34463.6|34460|170
1649332500000|2022-04-07 11:55:00|34468.6|34465|34483.6|34480|34486.1|34482.5|34467.6|34464|122
1649332800000|2022-04-07 12:00:00|34482.6|34479|34445.6|34442|34491.6|34488|34445.6|34442|397
1649333100000|2022-04-07 12:05:00|34445.1|34441.5|34448.6|34445|34453.1|34449.5|34436.1|34432.5|432
1649333400000|2022-04-07 12:10:00|34448.1|34444.5|34427.1|34423.5|34452.6|34449|34424.6|34421|462
1649333700000|2022-04-07 12:15:00|34427.6|34424|34440.6|34437|34443.1|34439.5|34411.6|34408|676
1649334000000|2022-04-07 12:20:00|34441.1|34437.5|34425.1|34421.5|34445.6|34442|34424.6|34421|252
1649334300000|2022-04-07 12:25:00|34424.6|34421|34424.6|34421|34429.1|34425.5|34413.6|34410|321
1649334600000|2022-04-07 12:30:00|34424.1|34420.5|34439.1|34435.5|34442.1|34438.5|34416.1|34412.5|423
1649334900000|2022-04-07 12:35:00|34440.1|34436.5|34438.1|34434.5|34444.6|34441|34430.1|34426.5|185
1649335200000|2022-04-07 12:40:00|34438.6|34435|34423.1|34419.5|34442.1|34438.5|34423.1|34419.5|183
1649335500000|2022-04-07 12:45:00|34422.6|34419|34426.1|34422.5|34436.6|34433|34417.6|34414|330
1649335800000|2022-04-07 12:50:00|34425.6|34422|34393.1|34389.5|34430.6|34427|34385.1|34381.5|735
1649336100000|2022-04-07 12:55:00|34392.6|34389|34397.1|34393.5|34402.1|34398.5|34380.6|34377|699
1649336400000|2022-04-07 13:00:00|34397.6|34394|34363.1|34359.5|34405.6|34402|34361.1|34357.5|753
1649336700000|2022-04-07 13:05:00|34363.6|34360|34362.1|34358.5|34369.1|34365.5|34355.6|34352|423
1649337000000|2022-04-07 13:10:00|34362.6|34359|34371.1|34367.5|34376.1|34372.5|34362.1|34358.5|291
1649337300000|2022-04-07 13:15:00|34371.6|34368|34386.6|34383|34387.6|34384|34362.6|34359|512
1649337600000|2022-04-07 13:20:00|34386.1|34382.5|34376.1|34372.5|34387.6|34384|34372.1|34368.5|410
1649337900000|2022-04-07 13:25:00|34375.6|34372|34364.6|34361|34377.6|34374|34347.1|34343.5|1204
1649338200000|2022-04-07 13:30:00|34364|34361.6|34341|34338.6|34403.5|34401.1|34294.5|34292.1|6439
1649338500000|2022-04-07 13:35:00|34340.5|34338.1|34404.5|34402.1|34408.5|34406.1|34322|34319.6|3605
1649338800000|2022-04-07 13:40:00|34403.5|34401.1|34418|34415.6|34462|34459.6|34390|34387.6|4276
1649339100000|2022-04-07 13:45:00|34417.5|34415.1|34342|34339.6|34437|34434.6|34331|34328.6|3562
1649339400000|2022-04-07 13:50:00|34342.5|34340.1|34357|34354.6|34381.5|34379.1|34335|34332.6|2548
1649339700000|2022-04-07 13:55:00|34357.5|34355.1|34346.5|34344.1|34363.5|34361.1|34331.5|34329.1|1804
1649340000000|2022-04-07 14:00:00|34346|34343.6|34271.5|34269.1|34360.5|34358.1|34265|34262.6|3727
1649340300000|2022-04-07 14:05:00|34272|34269.6|34269|34266.6|34283|34280.6|34237|34234.6|3383
1649340600000|2022-04-07 14:10:00|34268.5|34266.1|34274|34271.6|34286.5|34284.1|34251.5|34249.1|2172
1649340900000|2022-04-07 14:15:00|34273.5|34271.1|34274|34271.6|34298|34295.6|34257.5|34255.1|2099
1649341200000|2022-04-07 14:20:00|34273.5|34271.1|34245|34242.6|34275.5|34273.1|34231|34228.6|2332
1649341500000|2022-04-07 14:25:00|34246|34243.6|34236.2|34233.8|34260|34257.6|34229|34226.6|1635
1649341800000|2022-04-07 14:30:00|34235.7|34233.3|34283.7|34281.3|34283.7|34281.3|34232.2|34229.8|1769
1649342100000|2022-04-07 14:35:00|34285.2|34282.8|34269.2|34266.8|34302.7|34300.3|34266.2|34263.8|1855
1649342400000|2022-04-07 14:40:00|34268.7|34266.3|34210|34207.6|34268.7|34266.3|34189.5|34187.1|2813
1649342700000|2022-04-07 14:45:00|34210.5|34208.1|34215|34212.6|34220|34217.6|34194|34191.6|1243
1649343000000|2022-04-07 14:50:00|34215.5|34213.1|34255.5|34253.1|34256|34253.6|34214|34211.6|1341
1649343300000|2022-04-07 14:55:00|34254|34251.6|34269|34266.6|34280.5|34278.1|34251|34248.6|1145
1649343600000|2022-04-07 15:00:00|34268|34265.6|34294|34291.6|34324.5|34322.1|34265|34262.6|2725
1649343900000|2022-04-07 15:05:00|34293.5|34291.1|34272.5|34270.1|34302.5|34300.1|34272.5|34270.1|1082
1649344200000|2022-04-07 15:10:00|34273|34270.6|34297.5|34295.1|34301|34298.6|34262|34259.6|1323
1649344500000|2022-04-07 15:15:00|34298|34295.6|34289|34286.6|34298.5|34296.1|34267.5|34265.1|931
1649344800000|2022-04-07 15:20:00|34289.5|34287.1|34317.5|34315.1|34329|34326.6|34284|34281.6|1419
1649345100000|2022-04-07 15:25:00|34318|34315.6|34253|34250.6|34326|34323.6|34233|34230.6|2010
1649345400000|2022-04-07 15:30:00|34253.5|34251.1|34254.5|34252.1|34262|34259.6|34220.5|34218.1|1691
1649345700000|2022-04-07 15:35:00|34255.5|34253.1|34287|34284.6|34302.5|34300.1|34255.5|34253.1|1309
1649346000000|2022-04-07 15:40:00|34286|34283.6|34288.5|34286.1|34301|34298.6|34279.5|34277.1|670
1649346300000|2022-04-07 15:45:00|34288|34285.6|34290|34287.6|34325|34322.6|34284.5|34282.1|938
1649346600000|2022-04-07 15:50:00|34289.5|34287.1|34284.5|34282.1|34305.5|34303.1|34281|34278.6|856
1649346900000|2022-04-07 15:55:00|34284|34281.6|34306.5|34304.1|34319|34316.6|34279|34276.6|828
1649347200000|2022-04-07 16:00:00|34307|34304.6|34294.5|34292.1|34323|34320.6|34290.5|34288.1|861
1649347500000|2022-04-07 16:05:00|34295|34292.6|34321|34318.6|34325.5|34323.1|34289.5|34287.1|1255
1649347800000|2022-04-07 16:10:00|34321.5|34319.1|34326.5|34324.1|34358|34355.6|34317|34314.6|1407
1649348100000|2022-04-07 16:15:00|34327|34324.6|34314.5|34312.1|34331.5|34329.1|34307|34304.6|747
1649348400000|2022-04-07 16:20:00|34314|34311.6|34336|34333.6|34348.5|34346.1|34310.5|34308.1|758
1649348700000|2022-04-07 16:25:00|34335.5|34333.1|34322.5|34320.1|34348.5|34346.1|34307.5|34305.1|680
1649349000000|2022-04-07 16:30:00|34323|34320.6|34334.5|34332.1|34345|34342.6|34315.5|34313.1|520
1649349300000|2022-04-07 16:35:00|34333.5|34331.1|34330|34327.6|34353.5|34351.1|34324|34321.6|921
1649349600000|2022-04-07 16:40:00|34328.8|34326.4|34331.8|34329.4|34346.8|34344.4|34326.8|34324.4|646
1649349900000|2022-04-07 16:45:00|34331.3|34328.9|34298.8|34296.4|34347.3|34344.9|34298.3|34295.9|855
1649350200000|2022-04-07 16:50:00|34298.3|34295.9|34326.3|34323.9|34343.3|34340.9|34296.3|34293.9|1056
1649350500000|2022-04-07 16:55:00|34325.8|34323.4|34340.8|34338.4|34341.8|34339.4|34317.3|34314.9|652
1649350800000|2022-04-07 17:00:00|34341.3|34338.9|34380.3|34377.9|34389.8|34387.4|34333.3|34330.9|1366
1649351100000|2022-04-07 17:05:00|34379.8|34377.4|34397.3|34394.9|34397.8|34395.4|34371.3|34368.9|875
1649351400000|2022-04-07 17:10:00|34394.8|34392.4|34444.8|34442.4|34474.3|34471.9|34392.3|34389.9|2013
1649351700000|2022-04-07 17:15:00|34444.3|34441.9|34460.3|34457.9|34471.3|34468.9|34432.3|34429.9|1079
1649352000000|2022-04-07 17:20:00|34459.8|34457.4|34458.8|34456.4|34490.8|34488.4|34456.3|34453.9|1319
1649352300000|2022-04-07 17:25:00|34459.3|34456.9|34468.3|34465.9|34481.8|34479.4|34458.8|34456.4|1235
1649352600000|2022-04-07 17:30:00|34469.8|34467.4|34454.8|34452.4|34482.3|34479.9|34449.8|34447.4|948
1649352900000|2022-04-07 17:35:00|34455.3|34452.9|34453.8|34451.4|34474.3|34471.9|34451.8|34449.4|654
1649353200000|2022-04-07 17:40:00|34453.3|34450.9|34447.8|34445.4|34461.8|34459.4|34441.3|34438.9|738
1649353500000|2022-04-07 17:45:00|34448.3|34445.9|34453.3|34450.9|34469.3|34466.9|34440.3|34437.9|753
1649353800000|2022-04-07 17:50:00|34453.8|34451.4|34453.8|34451.4|34466.8|34464.4|34443.8|34441.4|592
1649354100000|2022-04-07 17:55:00|34453.3|34450.9|34535.3|34532.9|34549.8|34547.4|34449.3|34446.9|2266
1649354400000|2022-04-07 18:00:00|34535.8|34533.4|34526.3|34523.9|34552.8|34550.4|34515.3|34512.9|1169
1649354700000|2022-04-07 18:05:00|34526.8|34524.4|34529.8|34527.4|34530.3|34527.9|34497.3|34494.9|1044
1649355000000|2022-04-07 18:10:00|34529.3|34526.9|34530.8|34528.4|34545.3|34542.9|34514.8|34512.4|752
1649355300000|2022-04-07 18:15:00|34530.3|34527.9|34495.8|34493.4|34536.8|34534.4|34487.3|34484.9|941
1649355600000|2022-04-07 18:20:00|34496.3|34493.9|34508.8|34506.4|34513.8|34511.4|34492.8|34490.4|686
1649355900000|2022-04-07 18:25:00|34509.3|34506.9|34503.3|34500.9|34564.3|34561.9|34499.8|34497.4|1687
1649356200000|2022-04-07 18:30:00|34503.8|34501.4|34505.8|34503.4|34516.8|34514.4|34491.8|34489.4|995
1649356500000|2022-04-07 18:35:00|34507.8|34505.4|34515.3|34512.9|34518.3|34515.9|34483.3|34480.9|632
1649356800000|2022-04-07 18:40:00|34514.8|34512.4|34527.8|34525.4|34531.8|34529.4|34492.3|34489.9|683
1649357100000|2022-04-07 18:45:00|34527.3|34524.9|34549.3|34546.9|34570.8|34568.4|34512.8|34510.4|1164
1649357400000|2022-04-07 18:50:00|34548.8|34546.4|34573.8|34571.4|34582.8|34580.4|34541.3|34538.9|1343
1649357700000|2022-04-07 18:55:00|34575.8|34573.4|34630.8|34628.4|34640.8|34638.4|34574.8|34572.4|2674
1649358000000|2022-04-07 19:00:00|34628.8|34626.4|34655.3|34652.9|34663.3|34660.9|34617.8|34615.4|2546
1649358300000|2022-04-07 19:05:00|34655.8|34653.4|34676.8|34674.4|34682.8|34680.4|34637.3|34634.9|2315
1649358600000|2022-04-07 19:10:00|34676.3|34673.9|34678.3|34675.9|34687.8|34685.4|34664.3|34661.9|1366
1649358900000|2022-04-07 19:15:00|34679.3|34676.9|34655.8|34653.4|34690.3|34687.9|34647.8|34645.4|1240
1649359200000|2022-04-07 19:20:00|34655.3|34652.9|34624.8|34622.4|34655.8|34653.4|34610.8|34608.4|1560
1649359500000|2022-04-07 19:25:00|34625.8|34623.4|34613.8|34611.4|34641.8|34639.4|34606.8|34604.4|901
1649359800000|2022-04-07 19:30:00|34614.3|34611.9|34655.8|34653.4|34659.8|34657.4|34599.3|34596.9|1059
1649360100000|2022-04-07 19:35:00|34655.3|34652.9|34667.8|34665.4|34669.3|34666.9|34639.8|34637.4|972
1649360400000|2022-04-07 19:40:00|34669.8|34667.4|34684.3|34681.9|34690.3|34687.9|34647.8|34645.4|989
1649360700000|2022-04-07 19:45:00|34685.8|34683.4|34662.3|34659.9|34708.8|34706.4|34639.8|34637.4|1894
1649361000000|2022-04-07 19:50:00|34648.3|34645.9|34625.8|34623.4|34669.3|34666.9|34613.8|34611.4|2969
1649361300000|2022-04-07 19:55:00|34625.3|34622.9|34595.3|34592.9|34625.3|34622.9|34576.8|34574.4|3129
1649361600000|2022-04-07 20:00:00|34592.8|34590.4|34591|34586.2|34615.5|34610.7|34585.5|34580.7|1157
1649361900000|2022-04-07 20:05:00|34590.5|34585.7|34598.5|34593.7|34603|34598.2|34588.5|34583.7|409
1649362200000|2022-04-07 20:10:00|34598|34593.2|34600.5|34595.7|34613.5|34608.7|34596|34591.2|338
1649362500000|2022-04-07 20:15:00|34600|34595.2|34590.5|34585.7|34611|34606.2|34587.5|34582.7|252
1649362800000|2022-04-07 20:20:00|34590|34585.2|34567.5|34562.7|34590|34585.2|34566.5|34561.7|219
1649363100000|2022-04-07 20:25:00|34569.5|34564.7|34565|34560.2|34572.5|34567.7|34557.5|34552.7|186
1649363400000|2022-04-07 20:30:00|34565.5|34560.7|34572.5|34567.7|34575.5|34570.7|34560.5|34555.7|108
1649363700000|2022-04-07 20:35:00|34573|34568.2|34580|34575.2|34581|34576.2|34569|34564.2|70
1649364000000|2022-04-07 20:40:00|34582|34577.2|34577|34572.2|34583|34578.2|34575|34570.2|82
1649364300000|2022-04-07 20:45:00|34577.5|34572.7|34582|34577.2|34582|34577.2|34573.5|34568.7|65
1649364600000|2022-04-07 20:50:00|34582.5|34577.7|34592.5|34587.7|34597|34592.2|34582.5|34577.7|122
1649364900000|2022-04-07 20:55:00|34592|34587.2|34587.8|34578|34592|34587.2|34576|34571.2|109
1649365200000|2022-04-07 21:00:00|34588.9|34579.1|34588.6|34578.8|34590.3|34580.5|34585.8|34576|0
1649365500000|2022-04-07 21:05:00|34588.4|34578.6|34585|34575.2|34590.5|34580.7|34585|34575.2|0
1649365800000|2022-04-07 21:10:00|34584.8|34575|34585.1|34575.3|34585.7|34575.9|34581.4|34571.6|0
1649366100000|2022-04-07 21:15:00|34584.8|34575|34580|34570.2|34584.8|34575|34579.3|34569.5|0
1649366400000|2022-04-07 21:20:00|34579.9|34570.1|34582.7|34572.9|34585.7|34575.9|34579.9|34570.1|0
1649366700000|2022-04-07 21:25:00|34581.8|34572|34585|34575.2|34591|34581.2|34581.7|34571.9|0
1649367000000|2022-04-07 21:30:00|34584|34574.2|34587.1|34577.3|34587.1|34577.3|34584|34574.2|0
1649367300000|2022-04-07 21:35:00|34588.6|34578.8|34587.7|34577.9|34590|34580.2|34586|34576.2|0
1649367600000|2022-04-07 21:40:00|34587.9|34578.1|34587.8|34578|34589.5|34579.7|34585.3|34575.5|0
1649367900000|2022-04-07 21:45:00|34586.6|34576.8|34588.3|34578.5|34589.9|34580.1|34586.6|34576.8|0
1649368200000|2022-04-07 21:50:00|34588.4|34578.6|34587.4|34577.6|34588.4|34578.6|34586.7|34576.9|0
1649368500000|2022-04-07 21:55:00|34587.2|34577.4|34583|34573.2|34589.2|34579.4|34583|34573.2|0
1649368800000|2022-04-07 22:00:00|34573|34568.2|34589.5|34584.7|34589.5|34584.7|34573|34568.2|133
1649369100000|2022-04-07 22:05:00|34589|34584.2|34584.5|34579.7|34589|34584.2|34580|34575.2|43
1649369400000|2022-04-07 22:10:00|34585|34580.2|34594|34589.2|34597.5|34592.7|34583.5|34578.7|70
1649369700000|2022-04-07 22:15:00|34593.5|34588.7|34588|34583.2|34594.5|34589.7|34588|34583.2|37
1649370000000|2022-04-07 22:20:00|34588.5|34583.7|34590.5|34585.7|34594.5|34589.7|34587.5|34582.7|28
1649370300000|2022-04-07 22:25:00|34591.5|34586.7|34584.5|34579.7|34591.5|34586.7|34583|34578.2|31
1649370600000|2022-04-07 22:30:00|34585|34580.2|34586|34581.2|34590.5|34585.7|34584.5|34579.7|65
1649370900000|2022-04-07 22:35:00|34588|34583.2|34585.5|34580.7|34588.5|34583.7|34585|34580.2|43
1649371200000|2022-04-07 22:40:00|34585|34580.2|34592.5|34587.7|34594|34589.2|34585|34580.2|53
1649371500000|2022-04-07 22:45:00|34592|34587.2|34590|34585.2|34594|34589.2|34586.5|34581.7|67
1649371800000|2022-04-07 22:50:00|34589.5|34584.7|34582|34577.2|34589.5|34584.7|34580.5|34575.7|61
1649372100000|2022-04-07 22:55:00|34581.5|34576.7|34590.5|34585.7|34591.5|34586.7|34581|34576.2|35
1649372400000|2022-04-07 23:00:00|34590|34585.2|34583|34578.2|34592|34587.2|34581|34576.2|72
1649372700000|2022-04-07 23:05:00|34583.5|34578.7|34587.5|34582.7|34589|34584.2|34583.5|34578.7|49
1649373000000|2022-04-07 23:10:00|34587|34582.2|34606|34601.2|34606|34601.2|34585.5|34580.7|153
1649373300000|2022-04-07 23:15:00|34605.5|34600.7|34595|34590.2|34606|34601.2|34594.5|34589.7|42
1649373600000|2022-04-07 23:20:00|34595.5|34590.7|34600|34595.2|34602.5|34597.7|34595.5|34590.7|39
1649373900000|2022-04-07 23:25:00|34600.5|34595.7|34605.5|34600.7|34611|34606.2|34599.5|34594.7|71
1649374200000|2022-04-07 23:30:00|34607|34602.2|34601|34596.2|34608.5|34603.7|34599|34594.2|78
1649374500000|2022-04-07 23:35:00|34600.5|34595.7|34606.5|34601.7|34607|34602.2|34598.5|34593.7|73
1649374800000|2022-04-07 23:40:00|34606|34601.2|34610.5|34605.7|34614|34609.2|34605.5|34600.7|57
1649375100000|2022-04-07 23:45:00|34610|34605.2|34614|34609.2|34615|34610.2|34602.5|34597.7|110
1649375400000|2022-04-07 23:50:00|34613.5|34608.7|34619.5|34614.7|34624.5|34619.7|34613|34608.2|178
1649375700000|2022-04-07 23:55:00|34619|34614.2|34611.5|34606.7|34627|34622.2|34611.5|34606.7|92
1649376000000|2022-04-08 00:00:00|34612|34607.2|34619|34614.2|34620|34615.2|34595.5|34590.7|207
1649376300000|2022-04-08 00:05:00|34617.5|34612.7|34613.5|34608.7|34623.5|34618.7|34610.5|34605.7|73
1649376600000|2022-04-08 00:10:00|34614|34609.2|34606.5|34601.7|34618|34613.2|34603.5|34598.7|88
1649376900000|2022-04-08 00:15:00|34607|34602.2|34582.5|34577.7|34607|34602.2|34581|34576.2|165
1649377200000|2022-04-08 00:20:00|34582|34577.2|34577|34572.2|34596|34591.2|34570.5|34565.7|148
1649377500000|2022-04-08 00:25:00|34576.5|34571.7|34547.5|34542.7|34584|34579.2|34546|34541.2|233
1649377800000|2022-04-08 00:30:00|34547|34542.2|34548|34543.2|34557|34552.2|34544|34539.2|176
1649378100000|2022-04-08 00:35:00|34548.5|34543.7|34561.5|34556.7|34562.5|34557.7|34548|34543.2|94
1649378400000|2022-04-08 00:40:00|34561|34556.2|34560.5|34555.7|34564|34559.2|34558|34553.2|81
1649378700000|2022-04-08 00:45:00|34560|34555.2|34562.5|34557.7|34568|34563.2|34558|34553.2|123
1649379000000|2022-04-08 00:50:00|34563|34558.2|34568.5|34563.7|34571|34566.2|34561|34556.2|77
1649379300000|2022-04-08 00:55:00|34569|34564.2|34576.5|34571.7|34576.5|34571.7|34558|34553.2|71
1649379600000|2022-04-08 01:00:00|34576|34571.2|34575.5|34570.7|34582.5|34577.7|34571|34566.2|64
1649379900000|2022-04-08 01:05:00|34576|34571.2|34571.5|34566.7|34582|34577.2|34569.5|34564.7|79
1649380200000|2022-04-08 01:10:00|34571|34566.2|34560.5|34555.7|34571.5|34566.7|34559.5|34554.7|102
1649380500000|2022-04-08 01:15:00|34561|34556.2|34561|34556.2|34567.5|34562.7|34552|34547.2|113
1649380800000|2022-04-08 01:20:00|34560.5|34555.7|34554.5|34549.7|34568.5|34563.7|34552.5|34547.7|84
1649381100000|2022-04-08 01:25:00|34555|34550.2|34557.5|34552.7|34562.5|34557.7|34553.5|34548.7|93
1649381400000|2022-04-08 01:30:00|34558|34553.2|34558|34553.2|34561.5|34556.7|34555|34550.2|162
1649381700000|2022-04-08 01:35:00|34556.5|34551.7|34560|34555.2|34563.5|34558.7|34554.5|34549.7|148
1649382000000|2022-04-08 01:40:00|34562|34557.2|34573.5|34568.7|34577|34572.2|34558.5|34553.7|101
1649382300000|2022-04-08 01:45:00|34574|34569.2|34574|34569.2|34577|34572.2|34573|34568.2|79
1649382600000|2022-04-08 01:50:00|34574.5|34569.7|34554|34549.2|34574.5|34569.7|34551.5|34546.7|187
1649382900000|2022-04-08 01:55:00|34551.5|34546.7|34557|34552.2|34561.5|34556.7|34551.5|34546.7|143
1649383200000|2022-04-08 02:00:00|34557.5|34552.7|34563.5|34558.7|34565.5|34560.7|34553|34548.2|135
1649383500000|2022-04-08 02:05:00|34563|34558.2|34560|34555.2|34567.5|34562.7|34557|34552.2|65
1649383800000|2022-04-08 02:10:00|34559.5|34554.7|34562.5|34557.7|34564.5|34559.7|34555.5|34550.7|48
1649384100000|2022-04-08 02:15:00|34563|34558.2|34562|34557.2|34570|34565.2|34554|34549.2|39
1649384400000|2022-04-08 02:20:00|34561.5|34556.7|34564.5|34559.7|34569|34564.2|34561.5|34556.7|43
1649384700000|2022-04-08 02:25:00|34564|34559.2|34571.5|34566.7|34572.5|34567.7|34560|34555.2|39
1649385000000|2022-04-08 02:30:00|34571|34566.2|34580.5|34575.7|34583|34578.2|34570|34565.2|73
1649385300000|2022-04-08 02:35:00|34580|34575.2|34582|34577.2|34584|34579.2|34576|34571.2|133
1649385600000|2022-04-08 02:40:00|34583.5|34578.7|34598.5|34593.7|34598.5|34593.7|34581|34576.2|166
1649385900000|2022-04-08 02:45:00|34597.5|34592.7|34604|34599.2|34610.5|34605.7|34597.5|34592.7|244
1649386200000|2022-04-08 02:50:00|34604.5|34599.7|34603.5|34598.7|34606.5|34601.7|34601|34596.2|36
1649386500000|2022-04-08 02:55:00|34604|34599.2|34609.5|34604.7|34610.5|34605.7|34603|34598.2|48
1649386800000|2022-04-08 03:00:00|34611|34606.2|34595|34590.2|34614.5|34609.7|34592.5|34587.7|119
1649387100000|2022-04-08 03:05:00|34595.5|34590.7|34597.5|34592.7|34598.5|34593.7|34590.5|34585.7|61
1649387400000|2022-04-08 03:10:00|34598|34593.2|34606.5|34601.7|34612.5|34607.7|34596.5|34591.7|43
1649387700000|2022-04-08 03:15:00|34606|34601.2|34603.5|34598.7|34610|34605.2|34601.5|34596.7|51
1649388000000|2022-04-08 03:20:00|34603|34598.2|34608.5|34603.7|34611.5|34606.7|34602|34597.2|47
1649388300000|2022-04-08 03:25:00|34608|34603.2|34600.5|34595.7|34609|34604.2|34598|34593.2|44
1649388600000|2022-04-08 03:30:00|34600|34595.2|34588.5|34583.7|34603.5|34598.7|34581|34576.2|97
1649388900000|2022-04-08 03:35:00|34589|34584.2|34592|34587.2|34595.5|34590.7|34588|34583.2|45
1649389200000|2022-04-08 03:40:00|34591.5|34586.7|34597.5|34592.7|34598.5|34593.7|34590.5|34585.7|54
1649389500000|2022-04-08 03:45:00|34597|34592.2|34590|34585.2|34597.5|34592.7|34588.5|34583.7|51
1649389800000|2022-04-08 03:50:00|34589.5|34584.7|34579|34574.2|34592.5|34587.7|34576.5|34571.7|114
1649390100000|2022-04-08 03:55:00|34579.5|34574.7|34587|34582.2|34587.5|34582.7|34576|34571.2|121
1649390400000|2022-04-08 04:00:00|34587.5|34582.7|34575|34570.2|34590|34585.2|34574|34569.2|64
1649390700000|2022-04-08 04:05:00|34575.5|34570.7|34575.5|34570.7|34580.5|34575.7|34574.5|34569.7|63
1649391000000|2022-04-08 04:10:00|34576|34571.2|34577.5|34572.7|34584|34579.2|34576|34571.2|49
1649391300000|2022-04-08 04:15:00|34578|34573.2|34571|34566.2|34580|34575.2|34571|34566.2|49
1649391600000|2022-04-08 04:20:00|34572.5|34567.7|34574|34569.2|34575|34570.2|34568.5|34563.7|55
1649391900000|2022-04-08 04:25:00|34573.5|34568.7|34579|34574.2|34581|34576.2|34573.5|34568.7|63
1649392200000|2022-04-08 04:30:00|34579.5|34574.7|34579.5|34574.7|34582|34577.2|34576.5|34571.7|40
1649392500000|2022-04-08 04:35:00|34580|34575.2|34585|34580.2|34587.5|34582.7|34579.5|34574.7|50
1649392800000|2022-04-08 04:40:00|34586|34581.2|34578.5|34573.7|34590|34585.2|34576|34571.2|79
1649393100000|2022-04-08 04:45:00|34579|34574.2|34572.5|34567.7|34579|34574.2|34571|34566.2|40
1649393400000|2022-04-08 04:50:00|34573|34568.2|34564|34559.2|34574|34569.2|34563.5|34558.7|80
1649393700000|2022-04-08 04:55:00|34564.5|34559.7|34573|34568.2|34573.5|34568.7|34564.5|34559.7|50
1649394000000|2022-04-08 05:00:00|34573.5|34568.7|34570.5|34565.7|34580|34575.2|34570|34565.2|73
1649394300000|2022-04-08 05:05:00|34570|34565.2|34570|34565.2|34570.5|34565.7|34562.5|34557.7|148
1649394600000|2022-04-08 05:10:00|34569.5|34564.7|34588|34583.2|34588|34583.2|34567|34562.2|101
1649394900000|2022-04-08 05:15:00|34587.5|34582.7|34602|34597.2|34603.5|34598.7|34585.5|34580.7|144
1649395200000|2022-04-08 05:20:00|34602.5|34597.7|34601.5|34596.7|34608.5|34603.7|34597.5|34592.7|103
1649395500000|2022-04-08 05:25:00|34601|34596.2|34596.5|34591.7|34603|34598.2|34592|34587.2|99
1649395800000|2022-04-08 05:30:00|34597|34592.2|34598.5|34593.7|34599.5|34594.7|34593.5|34588.7|53
1649396100000|2022-04-08 05:35:00|34597.5|34592.7|34594|34589.2|34599|34594.2|34589.5|34584.7|49
1649396400000|2022-04-08 05:40:00|34594.5|34589.7|34598|34593.2|34598|34593.2|34591|34586.2|50
1649396700000|2022-04-08 05:45:00|34598.5|34593.7|34603.5|34598.7|34606|34601.2|34598|34593.2|100
1649397000000|2022-04-08 05:50:00|34603|34598.2|34616|34611.2|34620|34615.2|34601.5|34596.7|214
1649397300000|2022-04-08 05:55:00|34615.5|34610.7|34621|34616.2|34628.5|34623.7|34614|34609.2|210
1649397600000|2022-04-08 06:00:00|34620.4|34616.8|34615.4|34611.8|34635.9|34632.3|34611.4|34607.8|345
1649397900000|2022-04-08 06:05:00|34614.9|34611.3|34647.9|34644.3|34649.9|34646.3|34614.9|34611.3|315
1649398200000|2022-04-08 06:10:00|34648.4|34644.8|34630.9|34627.3|34649.4|34645.8|34623.9|34620.3|147
1649398500000|2022-04-08 06:15:00|34630.4|34626.8|34635.9|34632.3|34644.4|34640.8|34626.9|34623.3|110
1649398800000|2022-04-08 06:20:00|34635.4|34631.8|34664.9|34661.3|34666.4|34662.8|34632.4|34628.8|271
1649399100000|2022-04-08 06:25:00|34665.4|34661.8|34650.4|34646.8|34667.4|34663.8|34649.4|34645.8|267
1649399400000|2022-04-08 06:30:00|34649.4|34645.8|34660.9|34657.3|34663.9|34660.3|34648.4|34644.8|191
1649399700000|2022-04-08 06:35:00|34660.4|34656.8|34649.4|34645.8|34671.4|34667.8|34646.9|34643.3|201
1649400000000|2022-04-08 06:40:00|34648.9|34645.3|34647.4|34643.8|34650.9|34647.3|34631.9|34628.3|208
1649400300000|2022-04-08 06:45:00|34646.4|34642.8|34656.4|34652.8|34659.4|34655.8|34640.4|34636.8|208
1649400600000|2022-04-08 06:50:00|34656.9|34653.3|34668.9|34665.3|34674.9|34671.3|34655.4|34651.8|260
1649400900000|2022-04-08 06:55:00|34668.4|34664.8|34668.4|34664.8|34683.4|34679.8|34666.4|34662.8|444
1649401200000|2022-04-08 07:00:00|34667.9|34664.3|34644.4|34640.8|34677.4|34673.8|34642.9|34639.3|819
1649401500000|2022-04-08 07:05:00|34643.9|34640.3|34646.9|34643.3|34657.9|34654.3|34630.4|34626.8|569
1649401800000|2022-04-08 07:10:00|34646.4|34642.8|34668.4|34664.8|34675.4|34671.8|34642.4|34638.8|279
1649402100000|2022-04-08 07:15:00|34668.9|34665.3|34660.4|34656.8|34671.4|34667.8|34638.4|34634.8|396
1649402400000|2022-04-08 07:20:00|34660.9|34657.3|34661.4|34657.8|34681.9|34678.3|34653.9|34650.3|391
1649402700000|2022-04-08 07:25:00|34662.4|34658.8|34655.9|34652.3|34666.9|34663.3|34643.9|34640.3|460
1649403000000|2022-04-08 07:30:00|34656.4|34652.8|34654.4|34650.8|34659.9|34656.3|34635.9|34632.3|223
1649403300000|2022-04-08 07:35:00|34654.9|34651.3|34693.4|34689.8|34694.4|34690.8|34654.4|34650.8|358
1649403600000|2022-04-08 07:40:00|34693.9|34690.3|34696.4|34692.8|34703.4|34699.8|34683.4|34679.8|283
1649403900000|2022-04-08 07:45:00|34695.9|34692.3|34686.9|34683.3|34697.4|34693.8|34674.9|34671.3|149
1649404200000|2022-04-08 07:50:00|34687.4|34683.8|34707.4|34703.8|34722.4|34718.8|34686.4|34682.8|507
1649404500000|2022-04-08 07:55:00|34706.9|34703.3|34723.4|34719.8|34729.4|34725.8|34703.4|34699.8|192
1649404800000|2022-04-08 08:00:00|34722.9|34719.3|34732.4|34728.8|34733.9|34730.3|34711.4|34707.8|540
1649405100000|2022-04-08 08:05:00|34731.9|34728.3|34731.4|34727.8|34741.4|34737.8|34722.4|34718.8|293
1649405400000|2022-04-08 08:10:00|34731.9|34728.3|34731.4|34727.8|34740.9|34737.3|34729.9|34726.3|172
1649405700000|2022-04-08 08:15:00|34731.9|34728.3|34734.4|34730.8|34735.4|34731.8|34723.9|34720.3|345
1649406000000|2022-04-08 08:20:00|34733.9|34730.3|34738.4|34734.8|34740.4|34736.8|34732.9|34729.3|196
1649406300000|2022-04-08 08:25:00|34737.9|34734.3|34751.9|34748.3|34762.4|34758.8|34735.9|34732.3|612
1649406600000|2022-04-08 08:30:00|34751.4|34747.8|34740.4|34736.8|34760.4|34756.8|34739.4|34735.8|251
1649406900000|2022-04-08 08:35:00|34739.9|34736.3|34735.9|34732.3|34741.4|34737.8|34731.9|34728.3|229
1649407200000|2022-04-08 08:40:00|34735.4|34731.8|34721.4|34717.8|34735.9|34732.3|34720.4|34716.8|169
1649407500000|2022-04-08 08:45:00|34720.9|34717.3|34715.9|34712.3|34725.4|34721.8|34712.9|34709.3|191
1649407800000|2022-04-08 08:50:00|34716.4|34712.8|34697.4|34693.8|34716.9|34713.3|34697.4|34693.8|301
1649408100000|2022-04-08 08:55:00|34697.9|34694.3|34695.4|34691.8|34699.4|34695.8|34683.9|34680.3|414
1649408400000|2022-04-08 09:00:00|34695.9|34692.3|34678.4|34674.8|34695.9|34692.3|34666.9|34663.3|437
1649408700000|2022-04-08 09:05:00|34678.9|34675.3|34668.4|34664.8|34686.4|34682.8|34664.4|34660.8|252
1649409000000|2022-04-08 09:10:00|34667.9|34664.3|34677.4|34673.8|34684.9|34681.3|34665.9|34662.3|192
1649409300000|2022-04-08 09:15:00|34677.9|34674.3|34679.9|34676.3|34680.4|34676.8|34672.9|34669.3|120
1649409600000|2022-04-08 09:20:00|34680.4|34676.8|34675.4|34671.8|34681.4|34677.8|34671.9|34668.3|155
1649409900000|2022-04-08 09:25:00|34674.9|34671.3|34672.4|34668.8|34677.4|34673.8|34668.9|34665.3|145
1649410200000|2022-04-08 09:30:00|34672.9|34669.3|34672.9|34669.3|34677.4|34673.8|34667.9|34664.3|100
1649410500000|2022-04-08 09:35:00|34672.4|34668.8|34680.4|34676.8|34682.4|34678.8|34660.9|34657.3|161
1649410800000|2022-04-08 09:40:00|34680.9|34677.3|34664.4|34660.8|34681.9|34678.3|34663.9|34660.3|107
1649411100000|2022-04-08 09:45:00|34664.9|34661.3|34690.4|34686.8|34691.4|34687.8|34664.4|34660.8|135
1649411400000|2022-04-08 09:50:00|34689.9|34686.3|34688.4|34684.8|34694.9|34691.3|34682.9|34679.3|96
1649411700000|2022-04-08 09:55:00|34688.9|34685.3|34690.4|34686.8|34693.9|34690.3|34685.4|34681.8|99
1649412000000|2022-04-08 10:00:00|34689.9|34686.3|34686.9|34683.3|34697.4|34693.8|34677.4|34673.8|182
1649412300000|2022-04-08 10:05:00|34687.4|34683.8|34689.4|34685.8|34693.9|34690.3|34683.4|34679.8|92
1649412600000|2022-04-08 10:10:00|34688.4|34684.8|34661.9|34658.3|34693.9|34690.3|34659.4|34655.8|285
1649412900000|2022-04-08 10:15:00|34662.4|34658.8|34662.4|34658.8|34684.4|34680.8|34659.9|34656.3|454
1649413200000|2022-04-08 10:20:00|34662.9|34659.3|34663.4|34659.8|34667.4|34663.8|34654.4|34650.8|226
1649413500000|2022-04-08 10:25:00|34662.9|34659.3|34665.9|34662.3|34669.9|34666.3|34654.9|34651.3|159
1649413800000|2022-04-08 10:30:00|34665.4|34661.8|34659.4|34655.8|34667.4|34663.8|34655.4|34651.8|134
1649414100000|2022-04-08 10:35:00|34659.9|34656.3|34675.9|34672.3|34676.4|34672.8|34653.4|34649.8|137
1649414400000|2022-04-08 10:40:00|34676.4|34672.8|34685.4|34681.8|34688.4|34684.8|34672.4|34668.8|157
1649414700000|2022-04-08 10:45:00|34685.9|34682.3|34689.4|34685.8|34693.4|34689.8|34678.4|34674.8|125
1649415000000|2022-04-08 10:50:00|34688.9|34685.3|34707.4|34703.8|34708.9|34705.3|34688.4|34684.8|187
1649415300000|2022-04-08 10:55:00|34705.4|34701.8|34713.9|34710.3|34717.9|34714.3|34702.4|34698.8|231
1649415600000|2022-04-08 11:00:00|34714.4|34710.8|34705.4|34701.8|34717.9|34714.3|34702.9|34699.3|185
1649415900000|2022-04-08 11:05:00|34705.9|34702.3|34722.4|34718.8|34722.9|34719.3|34705.4|34701.8|188
1649416200000|2022-04-08 11:10:00|34721.9|34718.3|34717.9|34714.3|34726.9|34723.3|34711.9|34708.3|182
1649416500000|2022-04-08 11:15:00|34718.4|34714.8|34718.4|34714.8|34723.4|34719.8|34713.4|34709.8|147
1649416800000|2022-04-08 11:20:00|34718.9|34715.3|34716.9|34713.3|34731.9|34728.3|34713.4|34709.8|230
1649417100000|2022-04-08 11:25:00|34717.4|34713.8|34730.4|34726.8|34730.4|34726.8|34716.9|34713.3|157
1649417400000|2022-04-08 11:30:00|34729.4|34725.8|34723.9|34720.3|34732.4|34728.8|34712.4|34708.8|255
1649417700000|2022-04-08 11:35:00|34723.4|34719.8|34737.4|34733.8|34740.4|34736.8|34722.9|34719.3|285
1649418000000|2022-04-08 11:40:00|34735.4|34731.8|34736.4|34732.8|34744.9|34741.3|34732.4|34728.8|323
1649418300000|2022-04-08 11:45:00|34736.9|34733.3|34733.4|34729.8|34741.4|34737.8|34732.4|34728.8|121
1649418600000|2022-04-08 11:50:00|34733.9|34730.3|34729.4|34725.8|34734.9|34731.3|34721.9|34718.3|210
1649418900000|2022-04-08 11:55:00|34728.9|34725.3|34721.4|34717.8|34730.4|34726.8|34711.9|34708.3|197
1649419200000|2022-04-08 12:00:00|34721.9|34718.3|34705.4|34701.8|34727.4|34723.8|34700.9|34697.3|336
1649419500000|2022-04-08 12:05:00|34704.9|34701.3|34707.9|34704.3|34711.9|34708.3|34700.9|34697.3|239
1649419800000|2022-04-08 12:10:00|34707.4|34703.8|34706.4|34702.8|34711.4|34707.8|34702.9|34699.3|198
1649420100000|2022-04-08 12:15:00|34705.9|34702.3|34701.4|34697.8|34712.9|34709.3|34697.9|34694.3|243
1649420400000|2022-04-08 12:20:00|34700.9|34697.3|34711.4|34707.8|34712.9|34709.3|34699.9|34696.3|281
1649420700000|2022-04-08 12:25:00|34710.9|34707.3|34707.4|34703.8|34715.4|34711.8|34702.9|34699.3|238
1649421000000|2022-04-08 12:30:00|34706.9|34703.3|34692.9|34689.3|34712.4|34708.8|34687.4|34683.8|502
1649421300000|2022-04-08 12:35:00|34692.4|34688.8|34684.9|34681.3|34700.4|34696.8|34684.9|34681.3|400
1649421600000|2022-04-08 12:40:00|34685.9|34682.3|34674.4|34670.8|34685.9|34682.3|34662.4|34658.8|508
1649421900000|2022-04-08 12:45:00|34673.9|34670.3|34655.4|34651.8|34673.9|34670.3|34644.4|34640.8|631
1649422200000|2022-04-08 12:50:00|34654.9|34651.3|34643.4|34639.8|34656.4|34652.8|34634.4|34630.8|494
1649422500000|2022-04-08 12:55:00|34642.9|34639.3|34646.9|34643.3|34651.9|34648.3|34639.9|34636.3|292
1649422800000|2022-04-08 13:00:00|34646.4|34642.8|34614.9|34611.3|34646.4|34642.8|34606.9|34603.3|1074
1649423100000|2022-04-08 13:05:00|34614.4|34610.8|34615.4|34611.8|34620.4|34616.8|34607.9|34604.3|521
1649423400000|2022-04-08 13:10:00|34614.4|34610.8|34592.9|34589.3|34614.4|34610.8|34586.9|34583.3|780
1649423700000|2022-04-08 13:15:00|34591.4|34587.8|34605.4|34601.8|34608.4|34604.8|34589.9|34586.3|456
1649424000000|2022-04-08 13:20:00|34605.9|34602.3|34595.4|34591.8|34607.9|34604.3|34592.9|34589.3|412
1649424300000|2022-04-08 13:25:00|34595.9|34592.3|34567.4|34563.8|34596.9|34593.3|34567.4|34563.8|1206
1649424600000|2022-04-08 13:30:00|34567.9|34564.3|34589.8|34587.4|34625.3|34622.9|34556.3|34553.9|5468
1649424900000|2022-04-08 13:35:00|34590.3|34587.9|34578.8|34576.4|34595.8|34593.4|34561.8|34559.4|2186
1649425200000|2022-04-08 13:40:00|34577.8|34575.4|34484.3|34481.9|34581.3|34578.9|34483.3|34480.9|3465
1649425500000|2022-04-08 13:45:00|34485.8|34483.4|34520.8|34518.4|34521.3|34518.9|34463.8|34461.4|3169
1649425800000|2022-04-08 13:50:00|34521.3|34518.9|34526.3|34523.9|34541.8|34539.4|34513.8|34511.4|2433
1649426100000|2022-04-08 13:55:00|34525.8|34523.4|34538.3|34535.9|34554.3|34551.9|34519.8|34517.4|1929
1649426400000|2022-04-08 14:00:00|34538.8|34536.4|34595.8|34593.4|34602.8|34600.4|34528.3|34525.9|2648
1649426700000|2022-04-08 14:05:00|34595.3|34592.9|34632.3|34629.9|34648.3|34645.9|34588.3|34585.9|2451
1649427000000|2022-04-08 14:10:00|34631.8|34629.4|34590.3|34587.9|34631.8|34629.4|34573.3|34570.9|2007
1649427300000|2022-04-08 14:15:00|34591.8|34589.4|34599.3|34596.9|34610.3|34607.9|34548.8|34546.4|2132
1649427600000|2022-04-08 14:20:00|34599.8|34597.4|34617.8|34615.4|34629.3|34626.9|34572.8|34570.4|1794
1649427900000|2022-04-08 14:25:00|34618.3|34615.9|34640.3|34637.9|34644.3|34641.9|34592.3|34589.9|1994
1649428200000|2022-04-08 14:30:00|34641.8|34639.4|34683.3|34680.9|34705.3|34702.9|34633.8|34631.4|3043
1649428500000|2022-04-08 14:35:00|34682.8|34680.4|34689.3|34686.9|34705.3|34702.9|34678.8|34676.4|1535
1649428800000|2022-04-08 14:40:00|34689.8|34687.4|34688.3|34685.9|34698.3|34695.9|34676.8|34674.4|1173
1649429100000|2022-04-08 14:45:00|34687.8|34685.4|34690.3|34687.9|34719.8|34717.4|34673.3|34670.9|2288
1649429400000|2022-04-08 14:50:00|34690.8|34688.4|34793.3|34790.9|34801.8|34799.4|34687.8|34685.4|4090
1649429700000|2022-04-08 14:55:00|34793.8|34791.4|34838.3|34835.9|34840.8|34838.4|34779.3|34776.9|2919
1649430000000|2022-04-08 15:00:00|34839.3|34836.9|34836.8|34834.4|34871.3|34868.9|34823.3|34820.9|3536
1649430300000|2022-04-08 15:05:00|34837.3|34834.9|34837.8|34835.4|34849.8|34847.4|34822.3|34819.9|1937
1649430600000|2022-04-08 15:10:00|34837.3|34834.9|34839.3|34836.9|34853.3|34850.9|34824.3|34821.9|1555
1649430900000|2022-04-08 15:15:00|34839.8|34837.4|34813.8|34811.4|34843.3|34840.9|34812.8|34810.4|1477
1649431200000|2022-04-08 15:20:00|34814.3|34811.9|34795.3|34792.9|34815.8|34813.4|34788.8|34786.4|1312
1649431500000|2022-04-08 15:25:00|34795.8|34793.4|34815.3|34812.9|34815.3|34812.9|34784.3|34781.9|1083
1649431800000|2022-04-08 15:30:00|34814.8|34812.4|34834.8|34832.4|34846.8|34844.4|34814.8|34812.4|1469
1649432100000|2022-04-08 15:35:00|34835.3|34832.9|34816.8|34814.4|34836.3|34833.9|34790.3|34787.9|1332
1649432400000|2022-04-08 15:40:00|34816.3|34813.9|34809.8|34807.4|34828.8|34826.4|34804.8|34802.4|1062
1649432700000|2022-04-08 15:45:00|34809.3|34806.9|34821.3|34818.9|34849.3|34846.9|34799.3|34796.9|1389
1649433000000|2022-04-08 15:50:00|34820.8|34818.4|34819.3|34816.9|34852.3|34849.9|34814.8|34812.4|1088
1649433300000|2022-04-08 15:55:00|34818.8|34816.4|34837.3|34834.9|34849.8|34847.4|34813.8|34811.4|843
1649433600000|2022-04-08 16:00:00|34835.8|34833.4|34845.3|34842.9|34858.3|34855.9|34831.8|34829.4|1055
1649433900000|2022-04-08 16:05:00|34845.8|34843.4|34835.3|34832.9|34855.3|34852.9|34820.8|34818.4|761
1649434200000|2022-04-08 16:10:00|34834.3|34831.9|34833.3|34830.9|34853.3|34850.9|34810.3|34807.9|842
1649434500000|2022-04-08 16:15:00|34833.8|34831.4|34846.8|34844.4|34854.3|34851.9|34815.8|34813.4|1248
1649434800000|2022-04-08 16:20:00|34847.3|34844.9|34877.8|34875.4|34880.8|34878.4|34844.3|34841.9|1352
1649435100000|2022-04-08 16:25:00|34878.3|34875.9|34901.8|34899.4|34917.8|34915.4|34871.3|34868.9|1822
1649435400000|2022-04-08 16:30:00|34900.8|34898.4|34860.8|34858.4|34904.8|34902.4|34854.3|34851.9|1801
1649435700000|2022-04-08 16:35:00|34861.8|34859.4|34871.8|34869.4|34876.3|34873.9|34854.8|34852.4|862
1649436000000|2022-04-08 16:40:00|34872.3|34869.9|34871.8|34869.4|34886.8|34884.4|34863.3|34860.9|828
1649436300000|2022-04-08 16:45:00|34871.3|34868.9|34855.8|34853.4|34879.3|34876.9|34849.8|34847.4|574
1649436600000|2022-04-08 16:50:00|34856.3|34853.9|34870.8|34868.4|34877.8|34875.4|34844.3|34841.9|660
1649436900000|2022-04-08 16:55:00|34870.3|34867.9|34886.8|34884.4|34890.8|34888.4|34868.3|34865.9|639
1649437200000|2022-04-08 17:00:00|34887.3|34884.9|34877.8|34875.4|34889.3|34886.9|34860.3|34857.9|654
1649437500000|2022-04-08 17:05:00|34877.3|34874.9|34875.8|34873.4|34878.3|34875.9|34858.3|34855.9|600
1649437800000|2022-04-08 17:10:00|34876.3|34873.9|34855.8|34853.4|34880.8|34878.4|34850.8|34848.4|636
1649438100000|2022-04-08 17:15:00|34855.3|34852.9|34849.3|34846.9|34858.8|34856.4|34843.8|34841.4|611
1649438400000|2022-04-08 17:20:00|34849.8|34847.4|34864.6|34862.2|34873.3|34870.9|34847.3|34844.9|713
1649438700000|2022-04-08 17:25:00|34865.1|34862.7|34849.6|34847.2|34865.1|34862.7|34843.6|34841.2|661
1649439000000|2022-04-08 17:30:00|34849.1|34846.7|34832.1|34829.7|34855.6|34853.2|34830.1|34827.7|782
1649439300000|2022-04-08 17:35:00|34831.6|34829.2|34829.1|34826.7|34848.1|34845.7|34827.6|34825.2|860
1649439600000|2022-04-08 17:40:00|34829.6|34827.2|34832.1|34829.7|34839.1|34836.7|34814.1|34811.7|662
1649439900000|2022-04-08 17:45:00|34832.6|34830.2|34808.6|34806.2|34832.6|34830.2|34807.6|34805.2|869
1649440200000|2022-04-08 17:50:00|34809.1|34806.7|34816.6|34814.2|34825.6|34823.2|34803.6|34801.2|628
1649440500000|2022-04-08 17:55:00|34817.1|34814.7|34822.1|34819.7|34828.1|34825.7|34812.1|34809.7|306
1649440800000|2022-04-08 18:00:00|34821.6|34819.2|34799.6|34797.2|34831.6|34829.2|34795.6|34793.2|1067
1649441100000|2022-04-08 18:05:00|34800.1|34797.7|34823.1|34820.7|34825.1|34822.7|34794.6|34792.2|662
1649441400000|2022-04-08 18:10:00|34823.6|34821.2|34828.6|34826.2|34831.6|34829.2|34816.1|34813.7|563
1649441700000|2022-04-08 18:15:00|34829.1|34826.7|34815.1|34812.7|34830.6|34828.2|34810.6|34808.2|439
1649442000000|2022-04-08 18:20:00|34815.6|34813.2|34800.1|34797.7|34845.6|34843.2|34797.1|34794.7|1061
1649442300000|2022-04-08 18:25:00|34799.6|34797.2|34761.6|34759.2|34799.6|34797.2|34742.6|34740.2|2188
1649442600000|2022-04-08 18:30:00|34763.6|34761.2|34741.6|34739.2|34765.1|34762.7|34735.1|34732.7|1053
1649442900000|2022-04-08 18:35:00|34740.6|34738.2|34756.1|34753.7|34765.6|34763.2|34730.6|34728.2|941
1649443200000|2022-04-08 18:40:00|34756.6|34754.2|34752.1|34749.7|34772.1|34769.7|34747.1|34744.7|911
1649443500000|2022-04-08 18:45:00|34752.6|34750.2|34769.1|34766.7|34775.1|34772.7|34749.1|34746.7|921
1649443800000|2022-04-08 18:50:00|34768.6|34766.2|34815.6|34813.2|34822.6|34820.2|34767.6|34765.2|1239
1649444100000|2022-04-08 18:55:00|34815.1|34812.7|34793.6|34791.2|34822.6|34820.2|34785.6|34783.2|909
1649444400000|2022-04-08 19:00:00|34794.1|34791.7|34784.1|34781.7|34804.6|34802.2|34778.6|34776.2|1050
1649444700000|2022-04-08 19:05:00|34783.6|34781.2|34768.1|34765.7|34799.1|34796.7|34761.1|34758.7|670
1649445000000|2022-04-08 19:10:00|34767.6|34765.2|34791.1|34788.7|34825.1|34822.7|34758.1|34755.7|1380
1649445300000|2022-04-08 19:15:00|34789.1|34786.7|34797.6|34795.2|34839.6|34837.2|34780.6|34778.2|1281
1649445600000|2022-04-08 19:20:00|34797.5|34795.1|34798.5|34796.1|34808.5|34806.1|34781|34778.6|698
1649445900000|2022-04-08 19:25:00|34797.5|34795.1|34823.5|34821.1|34824|34821.6|34796|34793.6|681
1649446200000|2022-04-08 19:30:00|34823|34820.6|34789|34786.6|34841|34838.6|34786|34783.6|1166
1649446500000|2022-04-08 19:35:00|34788.5|34786.1|34766|34763.6|34790.5|34788.1|34759.5|34757.1|917
1649446800000|2022-04-08 19:40:00|34765.5|34763.1|34813.5|34811.1|34815.5|34813.1|34758|34755.6|997
1649447100000|2022-04-08 19:45:00|34814|34811.6|34752.5|34750.1|34823.5|34821.1|34751|34748.6|1358
1649447400000|2022-04-08 19:50:00|34753|34750.6|34714|34711.6|34768.5|34766.1|34697.5|34695.1|3316
1649447700000|2022-04-08 19:55:00|34713.5|34711.1|34741|34738.6|34743|34740.6|34670.5|34668.1|4003
1649448000000|2022-04-08 20:00:00|34742|34739.6|34743.7|34738.9|34775.2|34770.4|34737.2|34732.4|1946
1649448300000|2022-04-08 20:05:00|34743.2|34738.4|34747.2|34742.4|34747.7|34742.9|34732.2|34727.4|366
1649448600000|2022-04-08 20:10:00|34747.7|34742.9|34726.2|34721.4|34747.7|34742.9|34723.7|34718.9|324
1649448900000|2022-04-08 20:15:00|34726.7|34721.9|34717.7|34712.9|34728.2|34723.4|34714.2|34709.4|198
1649449200000|2022-04-08 20:20:00|34717.2|34712.4|34732.2|34727.4|34736.7|34731.9|34713.2|34708.4|134
1649449500000|2022-04-08 20:25:00|34732.7|34727.9|34728.2|34723.4|34737.7|34732.9|34727.2|34722.4|101
1649449800000|2022-04-08 20:30:00|34731.7|34726.9|34727.7|34722.9|34733.2|34728.4|34724.2|34719.4|69
1649450100000|2022-04-08 20:35:00|34728.2|34723.4|34719.7|34714.9|34730.2|34725.4|34718.7|34713.9|146
1649450400000|2022-04-08 20:40:00|34720.2|34715.4|34727.7|34722.9|34731.7|34726.9|34718.7|34713.9|177
1649450700000|2022-04-08 20:45:00|34726.7|34721.9|34725.7|34720.9|34731.7|34726.9|34724.2|34719.4|141
1649451000000|2022-04-08 20:50:00|34726.2|34721.4|34713.7|34708.9|34727.7|34722.9|34712.7|34707.9|186
1649451300000|2022-04-08 20:55:00|34714.2|34709.4|34725.8|34716|34729.2|34724.4|34713.2|34708.4|107
1649023200000|2022-04-03 22:00:00|34813.3|34808.5|34806.3|34801.5|34832.8|34828|34803.8|34799|414
1649023500000|2022-04-03 22:05:00|34807.8|34803|34808.8|34804|34810.8|34806|34803.3|34798.5|172
1649023800000|2022-04-03 22:10:00|34808.3|34803.5|34803.8|34799|34809.8|34805|34802.3|34797.5|122
1649024100000|2022-04-03 22:15:00|34805.3|34800.5|34794.8|34790|34806.8|34802|34787.8|34783|212
1649024400000|2022-04-03 22:20:00|34794.3|34789.5|34798.8|34794|34801.3|34796.5|34786.3|34781.5|127
1649024700000|2022-04-03 22:25:00|34798.3|34793.5|34792.3|34787.5|34799.3|34794.5|34788.8|34784|44
1649025000000|2022-04-03 22:30:00|34792.8|34788|34785.8|34781|34794.3|34789.5|34782.3|34777.5|131
1649025300000|2022-04-03 22:35:00|34785.3|34780.5|34777.8|34773|34788.3|34783.5|34775.8|34771|96
1649025600000|2022-04-03 22:40:00|34776.8|34772|34789.8|34785|34791.8|34787|34776.8|34772|43
1649025900000|2022-04-03 22:45:00|34790.8|34786|34792.8|34788|34795.8|34791|34790.3|34785.5|62
1649026200000|2022-04-03 22:50:00|34791.8|34787|34795.8|34791|34796.3|34791.5|34788.3|34783.5|41
1649026500000|2022-04-03 22:55:00|34796.3|34791.5|34794.3|34789.5|34797.3|34792.5|34787.8|34783|50
1649026800000|2022-04-03 23:00:00|34795.3|34790.5|34795.8|34791|34796.3|34791.5|34792.3|34787.5|68
1649027100000|2022-04-03 23:05:00|34795.3|34790.5|34799.8|34795|34799.8|34795|34794.8|34790|41
1649027400000|2022-04-03 23:10:00|34798.8|34794|34802.8|34798|34802.8|34798|34796.8|34792|63
1649027700000|2022-04-03 23:15:00|34802.3|34797.5|34797.8|34793|34808.8|34804|34797.8|34793|56
1649028000000|2022-04-03 23:20:00|34797.3|34792.5|34796.3|34791.5|34797.8|34793|34789.3|34784.5|38
1649028300000|2022-04-03 23:25:00|34796.8|34792|34793.8|34789|34798.3|34793.5|34793.8|34789|29
1649028600000|2022-04-03 23:30:00|34794.3|34789.5|34784.3|34779.5|34797.8|34793|34784.3|34779.5|91
1649028900000|2022-04-03 23:35:00|34783.3|34778.5|34786.8|34782|34792.3|34787.5|34780.8|34776|82
1649029200000|2022-04-03 23:40:00|34786.3|34781.5|34780.8|34776|34790.8|34786|34779.8|34775|61
1649029500000|2022-04-03 23:45:00|34781.8|34777|34755.8|34751|34782.8|34778|34754.3|34749.5|230
1649029800000|2022-04-03 23:50:00|34755.3|34750.5|34760.3|34755.5|34762.8|34758|34752.8|34748|81
1649030100000|2022-04-03 23:55:00|34759.8|34755|34767.3|34762.5|34768.8|34764|34757.8|34753|75
1649030400000|2022-04-04 00:00:00|34767.8|34763|34763.8|34759|34777.8|34773|34759.8|34755|231
1649030700000|2022-04-04 00:05:00|34763.3|34758.5|34764.8|34760|34769.3|34764.5|34757.8|34753|90
1649031000000|2022-04-04 00:10:00|34765.3|34760.5|34765.8|34761|34766.8|34762|34760.3|34755.5|41
1649031300000|2022-04-04 00:15:00|34765.3|34760.5|34754.8|34750|34767.3|34762.5|34752.8|34748|108
1649031600000|2022-04-04 00:20:00|34755.3|34750.5|34760.8|34756|34761.3|34756.5|34746.8|34742|125
1649031900000|2022-04-04 00:25:00|34761.3|34756.5|34770.3|34765.5|34770.8|34766|34757.8|34753|84
1649032200000|2022-04-04 00:30:00|34769.8|34765|34760.3|34755.5|34770.3|34765.5|34759.3|34754.5|80
1649032500000|2022-04-04 00:35:00|34760.8|34756|34758.8|34754|34760.8|34756|34749.8|34745|82
1649032800000|2022-04-04 00:40:00|34758.3|34753.5|34761.8|34757|34763.3|34758.5|34753.3|34748.5|46
1649033100000|2022-04-04 00:45:00|34762.3|34757.5|34767.3|34762.5|34768.3|34763.5|34759.8|34755|64
1649033400000|2022-04-04 00:50:00|34766.8|34762|34768.8|34764|34770.8|34766|34763.3|34758.5|43
1649033700000|2022-04-04 00:55:00|34769.3|34764.5|34771.3|34766.5|34776.3|34771.5|34765.3|34760.5|62
1649034000000|2022-04-04 01:00:00|34771.8|34767|34761.3|34756.5|34774.3|34769.5|34760.8|34756|52
1649034300000|2022-04-04 01:05:00|34762.8|34758|34770.3|34765.5|34770.3|34765.5|34757.8|34753|71
1649034600000|2022-04-04 01:10:00|34770.8|34766|34774.8|34770|34776.3|34771.5|34768.8|34764|64
1649034900000|2022-04-04 01:15:00|34775.3|34770.5|34782.8|34778|34785.8|34781|34775.3|34770.5|88
1649035200000|2022-04-04 01:20:00|34782.3|34777.5|34783.8|34779|34788.3|34783.5|34782.3|34777.5|67
1649035500000|2022-04-04 01:25:00|34783.3|34778.5|34777.8|34773|34783.8|34779|34772.3|34767.5|79
1649035800000|2022-04-04 01:30:00|34777.3|34772.5|34789.8|34785|34794.3|34789.5|34776.8|34772|96
1649036100000|2022-04-04 01:35:00|34790.3|34785.5|34789.3|34784.5|34793.8|34789|34786.8|34782|34
1649036400000|2022-04-04 01:40:00|34788.8|34784|34788.8|34784|34790.8|34786|34784.3|34779.5|26
1649036700000|2022-04-04 01:45:00|34789.3|34784.5|34787.3|34782.5|34793.8|34789|34786.3|34781.5|29
1649037000000|2022-04-04 01:50:00|34789.3|34784.5|34797.3|34792.5|34803.3|34798.5|34788.8|34784|63
1649037300000|2022-04-04 01:55:00|34797.8|34793|34788.8|34784|34797.8|34793|34784.8|34780|53
1649037600000|2022-04-04 02:00:00|34789.3|34784.5|34789.8|34785|34795.3|34790.5|34781.8|34777|50
1649037900000|2022-04-04 02:05:00|34790.3|34785.5|34790.8|34786|34793.3|34788.5|34788.8|34784|17
1649038200000|2022-04-04 02:10:00|34790.3|34785.5|34791.8|34787|34795.8|34791|34785.8|34781|55
1649038500000|2022-04-04 02:15:00|34791.3|34786.5|34787.3|34782.5|34791.3|34786.5|34782.8|34778|76
1649038800000|2022-04-04 02:20:00|34786.8|34782|34780.8|34776|34786.8|34782|34779.8|34775|23
1649039100000|2022-04-04 02:25:00|34781.3|34776.5|34781.8|34777|34783.8|34779|34777.3|34772.5|59
1649039400000|2022-04-04 02:30:00|34781.3|34776.5|34781.8|34777|34786.3|34781.5|34780.3|34775.5|30
1649039700000|2022-04-04 02:35:00|34782.3|34777.5|34783.3|34778.5|34785.3|34780.5|34779.8|34775|23
1649040000000|2022-04-04 02:40:00|34782.8|34778|34779.3|34774.5|34787.3|34782.5|34778.8|34774|40
1649040300000|2022-04-04 02:45:00|34778.8|34774|34781.3|34776.5|34782.8|34778|34778.8|34774|48
1649040600000|2022-04-04 02:50:00|34781.8|34777|34783.8|34779|34784.3|34779.5|34781.3|34776.5|29
1649040900000|2022-04-04 02:55:00|34784.3|34779.5|34789.3|34784.5|34795.8|34791|34781.8|34777|54
1649041200000|2022-04-04 03:00:00|34789.8|34785|34786.8|34782|34789.8|34785|34785.8|34781|30
1649041500000|2022-04-04 03:05:00|34787.3|34782.5|34793.3|34788.5|34793.8|34789|34784.3|34779.5|21
1649041800000|2022-04-04 03:10:00|34792.8|34788|34795.8|34791|34797.3|34792.5|34791.3|34786.5|74
1649042100000|2022-04-04 03:15:00|34796.3|34791.5|34802.8|34798|34803.8|34799|34794.8|34790|72
1649042400000|2022-04-04 03:20:00|34803.3|34798.5|34800.8|34796|34804.8|34800|34799.3|34794.5|42
1649042700000|2022-04-04 03:25:00|34801.3|34796.5|34807.8|34803|34812.3|34807.5|34800.3|34795.5|105
1649043000000|2022-04-04 03:30:00|34808.3|34803.5|34808.3|34803.5|34809.8|34805|34805.3|34800.5|49
1649043300000|2022-04-04 03:35:00|34808.8|34804|34809.8|34805|34810.8|34806|34806.3|34801.5|41
1649043600000|2022-04-04 03:40:00|34809.3|34804.5|34811.3|34806.5|34811.3|34806.5|34807.3|34802.5|35
1649043900000|2022-04-04 03:45:00|34810.8|34806|34809.8|34805|34813.8|34809|34807.8|34803|76
1649044200000|2022-04-04 03:50:00|34809.3|34804.5|34820.8|34816|34824.3|34819.5|34807.8|34803|88
1649044500000|2022-04-04 03:55:00|34820.3|34815.5|34822.3|34817.5|34826.8|34822|34818.8|34814|88
1649044800000|2022-04-04 04:00:00|34821.3|34816.5|34827.3|34822.5|34828.8|34824|34820.3|34815.5|91
1649045100000|2022-04-04 04:05:00|34826.8|34822|34828.3|34823.5|34829.8|34825|34820.8|34816|122
1649045400000|2022-04-04 04:10:00|34827.8|34823|34823.8|34819|34830.8|34826|34822.8|34818|52
1649045700000|2022-04-04 04:15:00|34824.3|34819.5|34832.3|34827.5|34832.8|34828|34823.8|34819|67
1649046000000|2022-04-04 04:20:00|34832.8|34828|34833.8|34829|34836.8|34832|34830.8|34826|70
1649046300000|2022-04-04 04:25:00|34833.3|34828.5|34835.3|34830.5|34835.8|34831|34829.3|34824.5|48
1649046600000|2022-04-04 04:30:00|34835.8|34831|34831.3|34826.5|34838.8|34834|34828.8|34824|63
1649046900000|2022-04-04 04:35:00|34830.8|34826|34828.3|34823.5|34831.3|34826.5|34826.8|34822|65
1649047200000|2022-04-04 04:40:00|34827.8|34823|34831.3|34826.5|34831.3|34826.5|34826.8|34822|40
1649047500000|2022-04-04 04:45:00|34830.8|34826|34834.8|34830|34835.3|34830.5|34830.3|34825.5|53
1649047800000|2022-04-04 04:50:00|34835.3|34830.5|34840.3|34835.5|34840.8|34836|34833.3|34828.5|61
1649048100000|2022-04-04 04:55:00|34839.8|34835|34844.8|34840|34846.3|34841.5|34837.8|34833|119
1649048400000|2022-04-04 05:00:00|34845.8|34841|34836.8|34832|34847.3|34842.5|34831.3|34826.5|153
1649048700000|2022-04-04 05:05:00|34835.8|34831|34831.3|34826.5|34836.8|34832|34825.8|34821|80
1649049000000|2022-04-04 05:10:00|34830.8|34826|34833.3|34828.5|34834.3|34829.5|34827.3|34822.5|34
1649049300000|2022-04-04 05:15:00|34832.8|34828|34836.3|34831.5|34836.3|34831.5|34830.8|34826|52
1649049600000|2022-04-04 05:20:00|34835.8|34831|34830.3|34825.5|34840.8|34836|34829.3|34824.5|75
1649049900000|2022-04-04 05:25:00|34830.8|34826|34840.8|34836|34842.8|34838|34825.3|34820.5|104
1649050200000|2022-04-04 05:30:00|34841.3|34836.5|34845.8|34841|34854.8|34850|34840.8|34836|239
1649050500000|2022-04-04 05:35:00|34846.3|34841.5|34853.3|34848.5|34855.3|34850.5|34841.3|34836.5|74
1649050800000|2022-04-04 05:40:00|34854.3|34849.5|34857.3|34852.5|34863.8|34859|34854.3|34849.5|130
1649051100000|2022-04-04 05:45:00|34857.8|34853|34856.3|34851.5|34861.8|34857|34853.8|34849|44
1649051400000|2022-04-04 05:50:00|34856.8|34852|34869.3|34864.5|34871.3|34866.5|34856.3|34851.5|142
1649051700000|2022-04-04 05:55:00|34868.8|34864|34880.3|34875.5|34881.3|34876.5|34868.8|34864|209
1649052000000|2022-04-04 06:00:00|34879.7|34876.1|34886.2|34882.6|34898.7|34895.1|34878.7|34875.1|242
1649052300000|2022-04-04 06:05:00|34886.7|34883.1|34891.2|34887.6|34894.2|34890.6|34880.2|34876.6|120
1649052600000|2022-04-04 06:10:00|34891.7|34888.1|34881.2|34877.6|34893.2|34889.6|34874.7|34871.1|109
1649052900000|2022-04-04 06:15:00|34880.7|34877.1|34872.2|34868.6|34881.2|34877.6|34869.2|34865.6|84
1649053200000|2022-04-04 06:20:00|34871.7|34868.1|34878.7|34875.1|34879.2|34875.6|34865.2|34861.6|127
1649053500000|2022-04-04 06:25:00|34878.2|34874.6|34875.2|34871.6|34880.7|34877.1|34870.7|34867.1|60
1649053800000|2022-04-04 06:30:00|34874.7|34871.1|34879.7|34876.1|34882.2|34878.6|34871.7|34868.1|61
1649054100000|2022-04-04 06:35:00|34880.2|34876.6|34864.7|34861.1|34882.2|34878.6|34862.2|34858.6|82
1649054400000|2022-04-04 06:40:00|34865.2|34861.6|34866.7|34863.1|34868.2|34864.6|34861.7|34858.1|150
1649054700000|2022-04-04 06:45:00|34867.2|34863.6|34858.2|34854.6|34869.7|34866.1|34856.7|34853.1|156
1649055000000|2022-04-04 06:50:00|34857.7|34854.1|34847.7|34844.1|34859.2|34855.6|34847.7|34844.1|88
1649055300000|2022-04-04 06:55:00|34847.2|34843.6|34854.7|34851.1|34854.7|34851.1|34840.2|34836.6|254
1649055600000|2022-04-04 07:00:00|34855.2|34851.6|34856.7|34853.1|34861.2|34857.6|34845.2|34841.6|478
1649055900000|2022-04-04 07:05:00|34856.2|34852.6|34811.7|34808.1|34856.2|34852.6|34804.2|34800.6|602
1649056200000|2022-04-04 07:10:00|34812.2|34808.6|34755.7|34752.1|34813.7|34810.1|34752.7|34749.1|872
1649056500000|2022-04-04 07:15:00|34755.2|34751.6|34777.2|34773.6|34786.2|34782.6|34749.7|34746.1|529
1649056800000|2022-04-04 07:20:00|34777.7|34774.1|34769.7|34766.1|34782.7|34779.1|34765.7|34762.1|264
1649057100000|2022-04-04 07:25:00|34770.2|34766.6|34769.7|34766.1|34775.7|34772.1|34757.2|34753.6|219
1649057400000|2022-04-04 07:30:00|34770.2|34766.6|34793.2|34789.6|34793.7|34790.1|34769.2|34765.6|234
1649057700000|2022-04-04 07:35:00|34792.7|34789.1|34797.2|34793.6|34798.7|34795.1|34787.2|34783.6|165
1649058000000|2022-04-04 07:40:00|34796.7|34793.1|34786.2|34782.6|34805.7|34802.1|34783.2|34779.6|339
1649058300000|2022-04-04 07:45:00|34785.7|34782.1|34785.7|34782.1|34787.7|34784.1|34781.2|34777.6|285
1649058600000|2022-04-04 07:50:00|34786.2|34782.6|34782.7|34779.1|34787.7|34784.1|34782.7|34779.1|159
1649058900000|2022-04-04 07:55:00|34783.2|34779.6|34778.7|34775.1|34784.7|34781.1|34768.2|34764.6|252
1649059200000|2022-04-04 08:00:00|34779.2|34775.6|34747.7|34744.1|34788.7|34785.1|34735.7|34732.1|1144
1649059500000|2022-04-04 08:05:00|34748.2|34744.6|34757.2|34753.6|34768.2|34764.6|34744.2|34740.6|383
1649059800000|2022-04-04 08:10:00|34757.7|34754.1|34763.7|34760.1|34764.2|34760.6|34751.2|34747.6|84
1649060100000|2022-04-04 08:15:00|34762.7|34759.1|34765.7|34762.1|34768.7|34765.1|34751.7|34748.1|152
1649060400000|2022-04-04 08:20:00|34766.2|34762.6|34775.2|34771.6|34779.7|34776.1|34759.7|34756.1|379
1649060700000|2022-04-04 08:25:00|34774.7|34771.1|34786.7|34783.1|34788.7|34785.1|34764.7|34761.1|298
1649061000000|2022-04-04 08:30:00|34788.2|34784.6|34796.7|34793.1|34801.7|34798.1|34788.2|34784.6|242
1649061300000|2022-04-04 08:35:00|34797.2|34793.6|34769.7|34766.1|34800.7|34797.1|34759.7|34756.1|621
1649061600000|2022-04-04 08:40:00|34769.2|34765.6|34750.7|34747.1|34770.7|34767.1|34749.2|34745.6|181
1649061900000|2022-04-04 08:45:00|34751.2|34747.6|34767.7|34764.1|34768.7|34765.1|34751.2|34747.6|110
1649062200000|2022-04-04 08:50:00|34767.2|34763.6|34775.2|34771.6|34775.7|34772.1|34764.7|34761.1|97
1649062500000|2022-04-04 08:55:00|34775.7|34772.1|34771.2|34767.6|34779.2|34775.6|34769.7|34766.1|114
1649062800000|2022-04-04 09:00:00|34771.7|34768.1|34795.7|34792.1|34799.2|34795.6|34769.2|34765.6|372
1649063100000|2022-04-04 09:05:00|34795.2|34791.6|34818.7|34815.1|34822.2|34818.6|34794.7|34791.1|335
1649063400000|2022-04-04 09:10:00|34819.2|34815.6|34833.7|34830.1|34836.7|34833.1|34818.7|34815.1|338
1649063700000|2022-04-04 09:15:00|34834.2|34830.6|34826.7|34823.1|34838.7|34835.1|34823.2|34819.6|244
1649064000000|2022-04-04 09:20:00|34826.2|34822.6|34830.2|34826.6|34838.2|34834.6|34819.7|34816.1|139
1649064300000|2022-04-04 09:25:00|34830.7|34827.1|34828.2|34824.6|34833.2|34829.6|34825.7|34822.1|104
1649064600000|2022-04-04 09:30:00|34828.7|34825.1|34820.2|34816.6|34829.7|34826.1|34808.7|34805.1|249
1649064900000|2022-04-04 09:35:00|34819.7|34816.1|34835.7|34832.1|34844.2|34840.6|34819.7|34816.1|203
1649065200000|2022-04-04 09:40:00|34835.2|34831.6|34831.7|34828.1|34841.7|34838.1|34829.2|34825.6|157
1649065500000|2022-04-04 09:45:00|34831.2|34827.6|34834.7|34831.1|34836.2|34832.6|34826.7|34823.1|71
1649065800000|2022-04-04 09:50:00|34835.2|34831.6|34827.2|34823.6|34845.2|34841.6|34827.2|34823.6|144
1649066100000|2022-04-04 09:55:00|34827.7|34824.1|34846.7|34843.1|34856.7|34853.1|34827.2|34823.6|213
1649066400000|2022-04-04 10:00:00|34846.2|34842.6|34840.7|34837.1|34853.7|34850.1|34840.2|34836.6|183
1649066700000|2022-04-04 10:05:00|34841.2|34837.6|34845.2|34841.6|34845.7|34842.1|34839.7|34836.1|95
1649067000000|2022-04-04 10:10:00|34844.7|34841.1|34848.2|34844.6|34850.7|34847.1|34835.2|34831.6|190
1649067300000|2022-04-04 10:15:00|34847.7|34844.1|34850.7|34847.1|34863.7|34860.1|34842.7|34839.1|464
1649067600000|2022-04-04 10:20:00|34850.2|34846.6|34854.2|34850.6|34861.2|34857.6|34844.2|34840.6|218
1649067900000|2022-04-04 10:25:00|34853.7|34850.1|34833.7|34830.1|34858.7|34855.1|34829.7|34826.1|281
1649068200000|2022-04-04 10:30:00|34834.2|34830.6|34823.7|34820.1|34834.2|34830.6|34821.7|34818.1|299
1649068500000|2022-04-04 10:35:00|34824.2|34820.6|34816.7|34813.1|34825.7|34822.1|34815.7|34812.1|189
1649068800000|2022-04-04 10:40:00|34816.2|34812.6|34813.7|34810.1|34821.7|34818.1|34811.2|34807.6|209
1649069100000|2022-04-04 10:45:00|34813.2|34809.6|34813.2|34809.6|34818.7|34815.1|34811.7|34808.1|62
1649069400000|2022-04-04 10:50:00|34812.7|34809.1|34808.7|34805.1|34813.2|34809.6|34805.2|34801.6|121
1649069700000|2022-04-04 10:55:00|34809.2|34805.6|34807.7|34804.1|34810.7|34807.1|34802.7|34799.1|121
1649070000000|2022-04-04 11:00:00|34809.7|34806.1|34815.7|34812.1|34817.2|34813.6|34806.7|34803.1|304
1649070300000|2022-04-04 11:05:00|34816.2|34812.6|34825.7|34822.1|34828.2|34824.6|34814.2|34810.6|245
1649070600000|2022-04-04 11:10:00|34825.2|34821.6|34828.2|34824.6|34830.2|34826.6|34819.2|34815.6|143
1649070900000|2022-04-04 11:15:00|34828.7|34825.1|34838.7|34835.1|34848.7|34845.1|34825.2|34821.6|350
1649071200000|2022-04-04 11:20:00|34838.2|34834.6|34836.7|34833.1|34844.7|34841.1|34834.7|34831.1|132
1649071500000|2022-04-04 11:25:00|34836.2|34832.6|34835.2|34831.6|34837.7|34834.1|34827.2|34823.6|122
1649071800000|2022-04-04 11:30:00|34835.7|34832.1|34828.7|34825.1|34840.2|34836.6|34828.2|34824.6|121
1649072100000|2022-04-04 11:35:00|34829.2|34825.6|34825.7|34822.1|34829.7|34826.1|34819.2|34815.6|160
1649072400000|2022-04-04 11:40:00|34825.2|34821.6|34828.7|34825.1|34830.7|34827.1|34824.7|34821.1|96
1649072700000|2022-04-04 11:45:00|34829.2|34825.6|34823.2|34819.6|34830.2|34826.6|34821.2|34817.6|88
1649073000000|2022-04-04 11:50:00|34823.7|34820.1|34834.2|34830.6|34835.7|34832.1|34821.2|34817.6|102
1649073300000|2022-04-04 11:55:00|34833.7|34830.1|34846.7|34843.1|34854.7|34851.1|34833.2|34829.6|401
1649073600000|2022-04-04 12:00:00|34847.2|34843.6|34838.7|34835.1|34855.7|34852.1|34836.2|34832.6|307
1649073900000|2022-04-04 12:05:00|34838.2|34834.6|34828.7|34825.1|34838.7|34835.1|34828.2|34824.6|120
1649074200000|2022-04-04 12:10:00|34829.2|34825.6|34837.2|34833.6|34843.7|34840.1|34829.2|34825.6|169
1649074500000|2022-04-04 12:15:00|34837.7|34834.1|34839.7|34836.1|34849.7|34846.1|34836.2|34832.6|195
1649074800000|2022-04-04 12:20:00|34840.2|34836.6|34857.7|34854.1|34861.2|34857.6|34839.7|34836.1|240
1649075100000|2022-04-04 12:25:00|34857.2|34853.6|34848.7|34845.1|34863.7|34860.1|34845.2|34841.6|349
1649075400000|2022-04-04 12:30:00|34848.2|34844.6|34848.7|34845.1|34855.7|34852.1|34843.2|34839.6|343
1649075700000|2022-04-04 12:35:00|34848.2|34844.6|34825.7|34822.1|34851.2|34847.6|34825.2|34821.6|354
1649076000000|2022-04-04 12:40:00|34827.2|34823.6|34824.2|34820.6|34832.7|34829.1|34819.2|34815.6|273
1649076300000|2022-04-04 12:45:00|34824.7|34821.1|34794.2|34790.6|34824.7|34821.1|34786.2|34782.6|832
1649076600000|2022-04-04 12:50:00|34794.7|34791.1|34794.7|34791.1|34803.7|34800.1|34793.2|34789.6|239
1649076900000|2022-04-04 12:55:00|34794.2|34790.6|34781.7|34778.1|34794.7|34791.1|34776.2|34772.6|264
1649077200000|2022-04-04 13:00:00|34782.2|34778.6|34796.7|34793.1|34800.7|34797.1|34781.2|34777.6|242
1649077500000|2022-04-04 13:05:00|34796.2|34792.6|34796.2|34792.6|34802.7|34799.1|34793.7|34790.1|192
1649077800000|2022-04-04 13:10:00|34796.7|34793.1|34806.7|34803.1|34808.2|34804.6|34794.2|34790.6|308
1649078100000|2022-04-04 13:15:00|34806.2|34802.6|34812.7|34809.1|34813.7|34810.1|34802.2|34798.6|522
1649078400000|2022-04-04 13:20:00|34812.2|34808.6|34803.7|34800.1|34814.2|34810.6|34799.2|34795.6|431
1649078700000|2022-04-04 13:25:00|34803.2|34799.6|34779.7|34776.1|34805.7|34802.1|34771.2|34767.6|1328
1649079000000|2022-04-04 13:30:00|34779.1|34776.7|34663.6|34661.2|34782.1|34779.7|34654.1|34651.7|5474
1649079300000|2022-04-04 13:35:00|34664.1|34661.7|34624.6|34622.2|34676.6|34674.2|34621.1|34618.7|3594
1649079600000|2022-04-04 13:40:00|34625.1|34622.7|34681.1|34678.7|34693.6|34691.2|34622.6|34620.2|2885
1649079900000|2022-04-04 13:45:00|34681.6|34679.2|34701.1|34698.7|34701.6|34699.2|34655.1|34652.7|2414
1649080200000|2022-04-04 13:50:00|34702.6|34700.2|34756.6|34754.2|34764.1|34761.7|34697.1|34694.7|2545
1649080500000|2022-04-04 13:55:00|34757.1|34754.7|34780.6|34778.2|34799.6|34797.2|34756.6|34754.2|2363
1649080800000|2022-04-04 14:00:00|34780.1|34777.7|34811.1|34808.7|34811.6|34809.2|34768.6|34766.2|2679
1649081100000|2022-04-04 14:05:00|34811.6|34809.2|34785.1|34782.7|34822.6|34820.2|34782.6|34780.2|2069
1649081400000|2022-04-04 14:10:00|34785.6|34783.2|34765.6|34763.2|34794.6|34792.2|34756.6|34754.2|2346
1649081700000|2022-04-04 14:15:00|34766.1|34763.7|34775.1|34772.7|34775.6|34773.2|34718.6|34716.2|1872
1649082000000|2022-04-04 14:20:00|34775.6|34773.2|34821.6|34819.2|34824.1|34821.7|34773.1|34770.7|1636
1649082300000|2022-04-04 14:25:00|34822.1|34819.7|34838.1|34835.7|34839.6|34837.2|34805.6|34803.2|1799
1649082600000|2022-04-04 14:30:00|34837.6|34835.2|34814.6|34812.2|34842.6|34840.2|34811.1|34808.7|1114
1649082900000|2022-04-04 14:35:00|34815.1|34812.7|34801.1|34798.7|34827.1|34824.7|34793.1|34790.7|1254
1649083200000|2022-04-04 14:40:00|34801.6|34799.2|34758.1|34755.7|34809.1|34806.7|34756.6|34754.2|1149
1649083500000|2022-04-04 14:45:00|34757.6|34755.2|34804.1|34801.7|34811.1|34808.7|34754.1|34751.7|1104
1649083800000|2022-04-04 14:50:00|34803.6|34801.2|34785.2|34782.8|34811.6|34809.2|34784.7|34782.3|728
1649084100000|2022-04-04 14:55:00|34785.7|34783.3|34786.7|34784.3|34802.7|34800.3|34772.2|34769.8|778
1649084400000|2022-04-04 15:00:00|34787.2|34784.8|34817.7|34815.3|34833.7|34831.3|34772.2|34769.8|1455
1649084700000|2022-04-04 15:05:00|34817.2|34814.8|34821.7|34819.3|34843.2|34840.8|34803.7|34801.3|968
1649085000000|2022-04-04 15:10:00|34821.2|34818.8|34813.2|34810.8|34821.7|34819.3|34796.7|34794.3|983
1649085300000|2022-04-04 15:15:00|34813.7|34811.3|34833.7|34831.3|34834.2|34831.8|34804.2|34801.8|734
1649085600000|2022-04-04 15:20:00|34833.2|34830.8|34838.7|34836.3|34839.2|34836.8|34821.7|34819.3|737
1649085900000|2022-04-04 15:25:00|34839.2|34836.8|34833.7|34831.3|34842.7|34840.3|34818.7|34816.3|749
1649086200000|2022-04-04 15:30:00|34833.2|34830.8|34825.2|34822.8|34849.2|34846.8|34823.7|34821.3|1059
1649086500000|2022-04-04 15:35:00|34824.7|34822.3|34822.7|34820.3|34832.2|34829.8|34805.2|34802.8|751
1649086800000|2022-04-04 15:40:00|34823.2|34820.8|34819.7|34817.3|34826.2|34823.8|34810.7|34808.3|631
1649087100000|2022-04-04 15:45:00|34820.2|34817.8|34847.7|34845.3|34852.2|34849.8|34812.7|34810.3|1141
1649087400000|2022-04-04 15:50:00|34847.2|34844.8|34879.2|34876.8|34880.7|34878.3|34843.2|34840.8|1207
1649087700000|2022-04-04 15:55:00|34877.2|34874.8|34869.7|34867.3|34891.2|34888.8|34867.2|34864.8|882
1649088000000|2022-04-04 16:00:00|34870.2|34867.8|34855.2|34852.8|34872.2|34869.8|34852.2|34849.8|1036
1649088300000|2022-04-04 16:05:00|34856.2|34853.8|34871.2|34868.8|34877.2|34874.8|34852.2|34849.8|707
1649088600000|2022-04-04 16:10:00|34871.7|34869.3|34879.2|34876.8|34882.2|34879.8|34860.7|34858.3|615
1649088900000|2022-04-04 16:15:00|34878.7|34876.3|34858.2|34855.8|34879.7|34877.3|34853.2|34850.8|625
1649089200000|2022-04-04 16:20:00|34859.7|34857.3|34850.7|34848.3|34862.2|34859.8|34841.2|34838.8|590
1649089500000|2022-04-04 16:25:00|34851.2|34848.8|34857.7|34855.3|34862.2|34859.8|34848.2|34845.8|367
1649089800000|2022-04-04 16:30:00|34857.2|34854.8|34849.7|34847.3|34861.7|34859.3|34846.2|34843.8|479
1649090100000|2022-04-04 16:35:00|34849.2|34846.8|34823.2|34820.8|34852.2|34849.8|34816.2|34813.8|783
1649090400000|2022-04-04 16:40:00|34822.1|34819.7|34811.6|34809.2|34828.6|34826.2|34800.1|34797.7|652
1649090700000|2022-04-04 16:45:00|34812.1|34809.7|34833.1|34830.7|34835.6|34833.2|34811.1|34808.7|517
1649091000000|2022-04-04 16:50:00|34831.6|34829.2|34832.1|34829.7|34838.6|34836.2|34823.6|34821.2|383
1649091300000|2022-04-04 16:55:00|34830.6|34828.2|34829.6|34827.2|34843.1|34840.7|34826.1|34823.7|414
1649091600000|2022-04-04 17:00:00|34829.1|34826.7|34830.1|34827.7|34833.6|34831.2|34816.1|34813.7|496
1649091900000|2022-04-04 17:05:00|34828.6|34826.2|34827.1|34824.7|34835.6|34833.2|34815.6|34813.2|401
1649092200000|2022-04-04 17:10:00|34826.6|34824.2|34825.6|34823.2|34835.1|34832.7|34818.6|34816.2|341
1649092500000|2022-04-04 17:15:00|34826.1|34823.7|34837.6|34835.2|34842.6|34840.2|34820.1|34817.7|442
1649092800000|2022-04-04 17:20:00|34837.1|34834.7|34837.1|34834.7|34848.6|34846.2|34832.6|34830.2|439
1649093100000|2022-04-04 17:25:00|34837.6|34835.2|34846.1|34843.7|34851.1|34848.7|34832.6|34830.2|429
1649093400000|2022-04-04 17:30:00|34845.6|34843.2|34852.1|34849.7|34865.1|34862.7|34845.6|34843.2|460
1649093700000|2022-04-04 17:35:00|34851.1|34848.7|34836.6|34834.2|34863.6|34861.2|34835.6|34833.2|461
1649094000000|2022-04-04 17:40:00|34837.1|34834.7|34848.1|34845.7|34848.1|34845.7|34824.1|34821.7|423
1649094300000|2022-04-04 17:45:00|34848.6|34846.2|34838.1|34835.7|34849.1|34846.7|34833.1|34830.7|290
1649094600000|2022-04-04 17:50:00|34838.6|34836.2|34841.6|34839.2|34851.6|34849.2|34837.1|34834.7|298
1649094900000|2022-04-04 17:55:00|34841.1|34838.7|34867.1|34864.7|34871.1|34868.7|34838.1|34835.7|784
1649095200000|2022-04-04 18:00:00|34865.6|34863.2|34882.1|34879.7|34883.6|34881.2|34860.1|34857.7|682
1649095500000|2022-04-04 18:05:00|34882.6|34880.2|34859.6|34857.2|34886.6|34884.2|34858.1|34855.7|836
1649095800000|2022-04-04 18:10:00|34859.1|34856.7|34865.1|34862.7|34870.1|34867.7|34847.1|34844.7|552
1649096100000|2022-04-04 18:15:00|34864.6|34862.2|34885.1|34882.7|34885.1|34882.7|34861.1|34858.7|385
1649096400000|2022-04-04 18:20:00|34884.6|34882.2|34895.6|34893.2|34898.6|34896.2|34878.6|34876.2|595
1649096700000|2022-04-04 18:25:00|34895.1|34892.7|34910.6|34908.2|34913.1|34910.7|34892.1|34889.7|1098
1649097000000|2022-04-04 18:30:00|34910.1|34907.7|34906.6|34904.2|34913.6|34911.2|34894.1|34891.7|678
1649097300000|2022-04-04 18:35:00|34906.1|34903.7|34898.1|34895.7|34908.1|34905.7|34891.1|34888.7|468
1649097600000|2022-04-04 18:40:00|34897.6|34895.2|34894.1|34891.7|34900.6|34898.2|34886.6|34884.2|418
1649097900000|2022-04-04 18:45:00|34894.6|34892.2|34900.1|34897.7|34918.1|34915.7|34893.1|34890.7|738
1649098200000|2022-04-04 18:50:00|34900.6|34898.2|34915.6|34913.2|34916.1|34913.7|34894.1|34891.7|621
1649098500000|2022-04-04 18:55:00|34916.1|34913.7|34915.6|34913.2|34928.1|34925.7|34914.6|34912.2|670
1649098800000|2022-04-04 19:00:00|34916.1|34913.7|34916.6|34914.2|34922.1|34919.7|34903.1|34900.7|543
1649099100000|2022-04-04 19:05:00|34917.1|34914.7|34913.1|34910.7|34931.6|34929.2|34907.1|34904.7|570
1649099400000|2022-04-04 19:10:00|34913.6|34911.2|34912.6|34910.2|34921.1|34918.7|34893.6|34891.2|692
1649099700000|2022-04-04 19:15:00|34912.1|34909.7|34893.6|34891.2|34912.6|34910.2|34888.1|34885.7|601
1649100000000|2022-04-04 19:20:00|34893.1|34890.7|34904.6|34902.2|34909.6|34907.2|34893.1|34890.7|678
1649100300000|2022-04-04 19:25:00|34904.1|34901.7|34888.6|34886.2|34906.6|34904.2|34881.6|34879.2|446
1649100600000|2022-04-04 19:30:00|34887.6|34885.2|34896.1|34893.7|34903.6|34901.2|34879.6|34877.2|677
1649100900000|2022-04-04 19:35:00|34895.6|34893.2|34899.1|34896.7|34911.1|34908.7|34890.6|34888.2|605
1649101200000|2022-04-04 19:40:00|34898.6|34896.2|34870.1|34867.7|34906.1|34903.7|34870.1|34867.7|1035
1649101500000|2022-04-04 19:45:00|34869.6|34867.2|34902.6|34900.2|34918.1|34915.7|34862.6|34860.2|1834
1649101800000|2022-04-04 19:50:00|34903.1|34900.7|34916.1|34913.7|34943.6|34941.2|34897.1|34894.7|2694
1649102100000|2022-04-04 19:55:00|34915.6|34913.2|34936.1|34933.7|34939.1|34936.7|34869.6|34867.2|3011
1649102400000|2022-04-04 20:00:00|34935.6|34933.2|34910.2|34905.4|34940.7|34935.9|34906.2|34901.4|1373
1649102700000|2022-04-04 20:05:00|34910.7|34905.9|34913.7|34908.9|34923.2|34918.4|34906.7|34901.9|311
1649103000000|2022-04-04 20:10:00|34914.2|34909.4|34906.7|34901.9|34920.2|34915.4|34903.7|34898.9|234
1649103300000|2022-04-04 20:15:00|34907.2|34902.4|34919.2|34914.4|34925.2|34920.4|34907.2|34902.4|137
1649103600000|2022-04-04 20:20:00|34919.7|34914.9|34927.2|34922.4|34929.7|34924.9|34918.7|34913.9|67
1649103900000|2022-04-04 20:25:00|34926.7|34921.9|34921.2|34916.4|34928.2|34923.4|34920.7|34915.9|54
1649104200000|2022-04-04 20:30:00|34920.7|34915.9|34924.2|34919.4|34924.2|34919.4|34917.2|34912.4|95
1649104500000|2022-04-04 20:35:00|34923.2|34918.4|34927.7|34922.9|34928.7|34923.9|34920.2|34915.4|53
1649104800000|2022-04-04 20:40:00|34926.7|34921.9|34926.7|34921.9|34931.2|34926.4|34924.7|34919.9|71
1649105100000|2022-04-04 20:45:00|34927.2|34922.4|34911.2|34906.4|34927.7|34922.9|34909.2|34904.4|112
1649105400000|2022-04-04 20:50:00|34910.2|34905.4|34914.2|34909.4|34917.7|34912.9|34904.7|34899.9|129
1649105700000|2022-04-04 20:55:00|34913.7|34908.9|34903.3|34893.5|34919.2|34914.4|34899.2|34893.5|116
1649106000000|2022-04-04 21:00:00|34904.4|34894.6|34904.7|34894.9|34906.1|34896.3|34902.4|34892.6|0
1649106300000|2022-04-04 21:05:00|34903.4|34893.6|34907|34897.2|34907|34897.2|34902.2|34892.4|0
1649106600000|2022-04-04 21:10:00|34906|34896.2|34905.7|34895.9|34906.1|34896.3|34902.3|34892.5|0
1649106900000|2022-04-04 21:15:00|34904.5|34894.7|34904.7|34894.9|34906.4|34896.6|34904|34894.2|0
1649107200000|2022-04-04 21:20:00|34904.4|34894.6|34906.3|34896.5|34906.3|34896.5|34902.8|34893|0
1649107500000|2022-04-04 21:25:00|34909.1|34899.3|34912|34902.2|34912.5|34902.7|34906.3|34896.5|0
1649107800000|2022-04-04 21:30:00|34912.3|34902.5|34909.4|34899.6|34912.4|34902.6|34908.7|34898.9|0
1649108100000|2022-04-04 21:35:00|34910.3|34900.5|34908.9|34899.1|34911.5|34901.7|34908.9|34899.1|0
1649108400000|2022-04-04 21:40:00|34908.6|34898.8|34907.6|34897.8|34909.4|34899.6|34904.1|34894.3|0
1649108700000|2022-04-04 21:45:00|34907.3|34897.5|34907.1|34897.3|34907.8|34898|34907.1|34897.3|0
1649109000000|2022-04-04 21:50:00|34907.2|34897.4|34907.1|34897.3|34907.5|34897.7|34907.1|34897.3|0
1649109300000|2022-04-04 21:55:00|34907.8|34898|34911|34901.2|34911|34901.2|34907.8|34898|0
1649109600000|2022-04-04 22:00:00|34895.2|34890.4|34906.7|34901.9|34912.7|34907.9|34895.2|34890.4|210
1649109900000|2022-04-04 22:05:00|34907.2|34902.4|34906.2|34901.4|34909.7|34904.9|34903.2|34898.4|45
1649110200000|2022-04-04 22:10:00|34907.7|34902.9|34910.7|34905.9|34911.7|34906.9|34905.2|34900.4|34
1649110500000|2022-04-04 22:15:00|34911.2|34906.4|34906.2|34901.4|34912.2|34907.4|34905.2|34900.4|36
1649110800000|2022-04-04 22:20:00|34906.7|34901.9|34904.2|34899.4|34907.2|34902.4|34903.7|34898.9|13
1649111100000|2022-04-04 22:25:00|34905.7|34900.9|34908.2|34903.4|34909.2|34904.4|34902.2|34897.4|32
1649111400000|2022-04-04 22:30:00|34908.7|34903.9|34902.7|34897.9|34908.7|34903.9|34902.2|34897.4|25
1649111700000|2022-04-04 22:35:00|34902.2|34897.4|34901.2|34896.4|34904.2|34899.4|34898.2|34893.4|44
1649112000000|2022-04-04 22:40:00|34901.7|34896.9|34901.2|34896.4|34901.7|34896.9|34897.7|34892.9|36
1649112300000|2022-04-04 22:45:00|34900.7|34895.9|34902.7|34897.9|34906.7|34901.9|34900.7|34895.9|42
1649112600000|2022-04-04 22:50:00|34903.2|34898.4|34902.7|34897.9|34904.7|34899.9|34899.7|34894.9|22
1649112900000|2022-04-04 22:55:00|34902.2|34897.4|34900.7|34895.9|34902.2|34897.4|34898.7|34893.9|40
1649113200000|2022-04-04 23:00:00|34900.2|34895.4|34900.2|34895.4|34902.2|34897.4|34899.2|34894.4|56
1649113500000|2022-04-04 23:05:00|34899.7|34894.9|34899.2|34894.4|34900.2|34895.4|34896.2|34891.4|54
1649113800000|2022-04-04 23:10:00|34899.7|34894.9|34896.2|34891.4|34899.7|34894.9|34894.7|34889.9|29
1649114100000|2022-04-04 23:15:00|34897.7|34892.9|34896.7|34891.9|34898.2|34893.4|34896.2|34891.4|14
1649114400000|2022-04-04 23:20:00|34896.2|34891.4|34895.2|34890.4|34897.2|34892.4|34893.7|34888.9|24
1649114700000|2022-04-04 23:25:00|34894.7|34889.9|34896.2|34891.4|34897.2|34892.4|34893.7|34888.9|20
1649115000000|2022-04-04 23:30:00|34896.7|34891.9|34908.2|34903.4|34908.2|34903.4|34896.7|34891.9|58
1649115300000|2022-04-04 23:35:00|34907.7|34902.9|34906.2|34901.4|34907.7|34902.9|34904.7|34899.9|19
1649115600000|2022-04-04 23:40:00|34906.7|34901.9|34906.2|34901.4|34906.7|34901.9|34901.2|34896.4|24
1649115900000|2022-04-04 23:45:00|34906.7|34901.9|34895.2|34890.4|34906.7|34901.9|34894.2|34889.4|57
1649116200000|2022-04-04 23:50:00|34895.7|34890.9|34894.7|34889.9|34897.7|34892.9|34893.7|34888.9|36
1649116500000|2022-04-04 23:55:00|34895.2|34890.4|34888.2|34883.4|34895.7|34890.9|34888.2|34883.4|73
1649116800000|2022-04-05 00:00:00|34887.7|34882.9|34873.2|34868.4|34889.7|34884.9|34872.7|34867.9|257
1649117100000|2022-04-05 00:05:00|34874.7|34869.9|34876.7|34871.9|34878.7|34873.9|34872.2|34867.4|84
1649117400000|2022-04-05 00:10:00|34876.2|34871.4|34876.2|34871.4|34881.7|34876.9|34873.7|34868.9|89
1649117700000|2022-04-05 00:15:00|34876.7|34871.9|34872.2|34867.4|34877.7|34872.9|34865.7|34860.9|88
1649118000000|2022-04-05 00:20:00|34871.7|34866.9|34869.7|34864.9|34875.2|34870.4|34868.2|34863.4|61
1649118300000|2022-04-05 00:25:00|34870.2|34865.4|34869.7|34864.9|34872.7|34867.9|34865.2|34860.4|87
1649118600000|2022-04-05 00:30:00|34870.7|34865.9|34874.7|34869.9|34877.2|34872.4|34867.7|34862.9|92
1649118900000|2022-04-05 00:35:00|34874.2|34869.4|34874.2|34869.4|34877.7|34872.9|34873.7|34868.9|69
1649119200000|2022-04-05 00:40:00|34873.7|34868.9|34874.7|34869.9|34875.2|34870.4|34868.2|34863.4|59
1649119500000|2022-04-05 00:45:00|34874.2|34869.4|34868.7|34863.9|34875.2|34870.4|34864.7|34859.9|110
1649119800000|2022-04-05 00:50:00|34869.2|34864.4|34871.2|34866.4|34878.2|34873.4|34865.7|34860.9|65
1649120100000|2022-04-05 00:55:00|34870.7|34865.9|34878.7|34873.9|34878.7|34873.9|34868.7|34863.9|53
1649120400000|2022-04-05 01:00:00|34879.2|34874.4|34875.2|34870.4|34881.7|34876.9|34873.2|34868.4|65
1649120700000|2022-04-05 01:05:00|34874.2|34869.4|34873.2|34868.4|34874.7|34869.9|34868.2|34863.4|67
1649121000000|2022-04-05 01:10:00|34873.7|34868.9|34875.2|34870.4|34876.7|34871.9|34872.7|34867.9|30
1649121300000|2022-04-05 01:15:00|34875.7|34870.9|34880.7|34875.9|34882.2|34877.4|34874.7|34869.9|39
1649121600000|2022-04-05 01:20:00|34881.2|34876.4|34882.2|34877.4|34887.7|34882.9|34879.2|34874.4|55
1649121900000|2022-04-05 01:25:00|34882.7|34877.9|34877.2|34872.4|34883.2|34878.4|34874.7|34869.9|54
1649122200000|2022-04-05 01:30:00|34876.7|34871.9|34877.7|34872.9|34883.2|34878.4|34875.2|34870.4|71
1649122500000|2022-04-05 01:35:00|34877.2|34872.4|34880.2|34875.4|34883.2|34878.4|34877.2|34872.4|39
1649122800000|2022-04-05 01:40:00|34880.7|34875.9|34881.2|34876.4|34881.7|34876.9|34877.7|34872.9|23
1649123100000|2022-04-05 01:45:00|34880.7|34875.9|34882.2|34877.4|34883.7|34878.9|34876.7|34871.9|46
1649123400000|2022-04-05 01:50:00|34882.7|34877.9|34891.2|34886.4|34892.2|34887.4|34882.2|34877.4|67
1649123700000|2022-04-05 01:55:00|34890.7|34885.9|34889.2|34884.4|34892.2|34887.4|34889.2|34884.4|62
1649124000000|2022-04-05 02:00:00|34889.7|34884.9|34890.2|34885.4|34892.7|34887.9|34888.7|34883.9|47
1649124300000|2022-04-05 02:05:00|34889.7|34884.9|34886.2|34881.4|34891.7|34886.9|34885.7|34880.9|30
1649124600000|2022-04-05 02:10:00|34885.7|34880.9|34884.7|34879.9|34887.2|34882.4|34883.7|34878.9|29
1649124900000|2022-04-05 02:15:00|34885.2|34880.4|34880.2|34875.4|34885.2|34880.4|34879.2|34874.4|43
1649125200000|2022-04-05 02:20:00|34879.7|34874.9|34884.2|34879.4|34884.2|34879.4|34874.2|34869.4|53
1649125500000|2022-04-05 02:25:00|34884.7|34879.9|34882.2|34877.4|34885.7|34880.9|34881.7|34876.9|11
1649125800000|2022-04-05 02:30:00|34881.7|34876.9|34886.7|34881.9|34886.7|34881.9|34880.2|34875.4|40
1649126100000|2022-04-05 02:35:00|34886.2|34881.4|34885.2|34880.4|34887.2|34882.4|34885.2|34880.4|31
1649126400000|2022-04-05 02:40:00|34885.7|34880.9|34886.2|34881.4|34886.7|34881.9|34884.7|34879.9|18
1649126700000|2022-04-05 02:45:00|34885.7|34880.9|34884.2|34879.4|34886.7|34881.9|34882.7|34877.9|20
1649127000000|2022-04-05 02:50:00|34883.7|34878.9|34878.2|34873.4|34883.7|34878.9|34876.7|34871.9|41
1649127300000|2022-04-05 02:55:00|34877.7|34872.9|34877.2|34872.4|34878.2|34873.4|34874.7|34869.9|23
1649127600000|2022-04-05 03:00:00|34876.7|34871.9|34879.2|34874.4|34881.2|34876.4|34876.7|34871.9|27
1649127900000|2022-04-05 03:05:00|34879.7|34874.9|34877.2|34872.4|34882.2|34877.4|34876.2|34871.4|29
1649128200000|2022-04-05 03:10:00|34877.7|34872.9|34878.7|34873.9|34882.2|34877.4|34877.2|34872.4|18
1649128500000|2022-04-05 03:15:00|34879.2|34874.4|34882.2|34877.4|34882.2|34877.4|34878.2|34873.4|16
1649128800000|2022-04-05 03:20:00|34882.7|34877.9|34879.7|34874.9|34882.7|34877.9|34877.7|34872.9|27
1649129100000|2022-04-05 03:25:00|34880.2|34875.4|34869.2|34864.4|34880.2|34875.4|34869.2|34864.4|49
1649129400000|2022-04-05 03:30:00|34871.2|34866.4|34867.7|34862.9|34872.2|34867.4|34865.2|34860.4|83
1649129700000|2022-04-05 03:35:00|34867.2|34862.4|34871.2|34866.4|34872.7|34867.9|34866.7|34861.9|57
1649130000000|2022-04-05 03:40:00|34872.2|34867.4|34871.7|34866.9|34874.7|34869.9|34870.7|34865.9|28
1649130300000|2022-04-05 03:45:00|34871.2|34866.4|34873.7|34868.9|34874.2|34869.4|34868.7|34863.9|92
1649130600000|2022-04-05 03:50:00|34873.2|34868.4|34872.2|34867.4|34874.7|34869.9|34869.7|34864.9|89
1649130900000|2022-04-05 03:55:00|34872.7|34867.9|34874.2|34869.4|34876.2|34871.4|34871.7|34866.9|56
1649131200000|2022-04-05 04:00:00|34873.7|34868.9|34874.2|34869.4|34876.2|34871.4|34872.7|34867.9|35
1649131500000|2022-04-05 04:05:00|34873.7|34868.9|34878.2|34873.4|34879.7|34874.9|34873.7|34868.9|47
1649131800000|2022-04-05 04:10:00|34877.7|34872.9|34877.7|34872.9|34880.7|34875.9|34877.2|34872.4|56
1649132100000|2022-04-05 04:15:00|34877.2|34872.4|34877.7|34872.9|34880.2|34875.4|34876.7|34871.9|56
1649132400000|2022-04-05 04:20:00|34877.2|34872.4|34878.7|34873.9|34879.7|34874.9|34875.7|34870.9|23
1649132700000|2022-04-05 04:25:00|34879.2|34874.4|34878.2|34873.4|34880.7|34875.9|34877.7|34872.9|23
1649133000000|2022-04-05 04:30:00|34879.2|34874.4|34884.7|34879.9|34888.7|34883.9|34878.2|34873.4|140
1649133300000|2022-04-05 04:35:00|34885.2|34880.4|34887.2|34882.4|34887.7|34882.9|34881.7|34876.9|77
1649133600000|2022-04-05 04:40:00|34887.7|34882.9|34885.2|34880.4|34887.7|34882.9|34884.2|34879.4|67
1649133900000|2022-04-05 04:45:00|34885.7|34880.9|34888.2|34883.4|34888.7|34883.9|34884.2|34879.4|42
1649134200000|2022-04-05 04:50:00|34887.7|34882.9|34888.7|34883.9|34890.2|34885.4|34885.2|34880.4|43
1649134500000|2022-04-05 04:55:00|34888.2|34883.4|34885.2|34880.4|34888.7|34883.9|34885.2|34880.4|14
1649134800000|2022-04-05 05:00:00|34885.7|34880.9|34887.7|34882.9|34890.7|34885.9|34884.7|34879.9|27
1649135100000|2022-04-05 05:05:00|34887.2|34882.4|34882.2|34877.4|34887.2|34882.4|34881.7|34876.9|33
1649135400000|2022-04-05 05:10:00|34882.7|34877.9|34884.2|34879.4|34885.2|34880.4|34880.7|34875.9|41
1649135700000|2022-04-05 05:15:00|34883.7|34878.9|34882.2|34877.4|34890.2|34885.4|34881.2|34876.4|37
1649136000000|2022-04-05 05:20:00|34881.7|34876.9|34884.2|34879.4|34884.2|34879.4|34881.2|34876.4|44
1649136300000|2022-04-05 05:25:00|34884.7|34879.9|34889.2|34884.4|34889.7|34884.9|34883.7|34878.9|27
1649136600000|2022-04-05 05:30:00|34887.7|34882.9|34883.2|34878.4|34887.7|34882.9|34882.2|34877.4|61
1649136900000|2022-04-05 05:35:00|34882.7|34877.9|34883.7|34878.9|34887.2|34882.4|34882.7|34877.9|16
1649137200000|2022-04-05 05:40:00|34884.2|34879.4|34883.2|34878.4|34884.2|34879.4|34879.7|34874.9|38
1649137500000|2022-04-05 05:45:00|34883.7|34878.9|34884.2|34879.4|34887.7|34882.9|34883.2|34878.4|23
1649137800000|2022-04-05 05:50:00|34883.7|34878.9|34888.2|34883.4|34888.7|34883.9|34883.7|34878.9|29
1649138100000|2022-04-05 05:55:00|34887.7|34882.9|34898.2|34893.4|34900.7|34895.9|34887.7|34882.9|159
1649138400000|2022-04-05 06:00:00|34897.6|34894|34912.6|34909|34913.6|34910|34897.1|34893.5|184
1649138700000|2022-04-05 06:05:00|34911.6|34908|34901.6|34898|34914.1|34910.5|34900.6|34897|130
1649139000000|2022-04-05 06:10:00|34901.1|34897.5|34888.6|34885|34902.1|34898.5|34888.1|34884.5|65
1649139300000|2022-04-05 06:15:00|34888.1|34884.5|34886.1|34882.5|34891.1|34887.5|34883.1|34879.5|149
1649139600000|2022-04-05 06:20:00|34886.6|34883|34889.1|34885.5|34891.6|34888|34875.1|34871.5|157
1649139900000|2022-04-05 06:25:00|34889.6|34886|34889.6|34886|34890.6|34887|34882.1|34878.5|67
1649140200000|2022-04-05 06:30:00|34889.1|34885.5|34887.6|34884|34889.6|34886|34881.1|34877.5|66
1649140500000|2022-04-05 06:35:00|34888.1|34884.5|34884.6|34881|34888.6|34885|34884.1|34880.5|40
1649140800000|2022-04-05 06:40:00|34886.1|34882.5|34877.1|34873.5|34886.6|34883|34876.6|34873|100
1649141100000|2022-04-05 06:45:00|34876.6|34873|34880.6|34877|34882.1|34878.5|34873.6|34870|93
1649141400000|2022-04-05 06:50:00|34880.1|34876.5|34881.6|34878|34883.6|34880|34877.6|34874|103
1649141700000|2022-04-05 06:55:00|34882.1|34878.5|34882.1|34878.5|34884.1|34880.5|34869.1|34865.5|201
1649142000000|2022-04-05 07:00:00|34882.6|34879|34905.6|34902|34930.6|34927|34882.6|34879|749
1649142300000|2022-04-05 07:05:00|34905.1|34901.5|34902.1|34898.5|34911.6|34908|34883.6|34880|359
1649142600000|2022-04-05 07:10:00|34902.6|34899|34892.6|34889|34915.6|34912|34879.1|34875.5|473
1649142900000|2022-04-05 07:15:00|34893.1|34889.5|34911.6|34908|34911.6|34908|34879.1|34875.5|308
1649143200000|2022-04-05 07:20:00|34912.1|34908.5|34910.6|34907|34919.6|34916|34897.6|34894|249
1649143500000|2022-04-05 07:25:00|34911.1|34907.5|34930.6|34927|34935.1|34931.5|34901.1|34897.5|300
1649143800000|2022-04-05 07:30:00|34931.1|34927.5|34945.1|34941.5|34954.6|34951|34922.1|34918.5|791
1649144100000|2022-04-05 07:35:00|34944.6|34941|34959.6|34956|34976.6|34973|34944.6|34941|879
1649144400000|2022-04-05 07:40:00|34960.1|34956.5|34964.6|34961|34969.6|34966|34955.6|34952|180
1649144700000|2022-04-05 07:45:00|34964.1|34960.5|34973.1|34969.5|34975.1|34971.5|34950.1|34946.5|332
1649145000000|2022-04-05 07:50:00|34972.6|34969|34955.1|34951.5|34972.6|34969|34944.6|34941|219
1649145300000|2022-04-05 07:55:00|34954.6|34951|34954.6|34951|34969.1|34965.5|34950.6|34947|290
1649145600000|2022-04-05 08:00:00|34955.1|34951.5|34944.6|34941|34963.1|34959.5|34944.6|34941|242
1649145900000|2022-04-05 08:05:00|34944.1|34940.5|34950.1|34946.5|34953.6|34950|34942.6|34939|185
1649146200000|2022-04-05 08:10:00|34950.6|34947|34961.6|34958|34963.6|34960|34949.1|34945.5|120
1649146500000|2022-04-05 08:15:00|34961.1|34957.5|34949.6|34946|34967.6|34964|34949.1|34945.5|186
1649146800000|2022-04-05 08:20:00|34949.1|34945.5|34945.6|34942|34957.6|34954|34943.6|34940|138
1649147100000|2022-04-05 08:25:00|34945.1|34941.5|34929.1|34925.5|34948.6|34945|34924.6|34921|282
1649147400000|2022-04-05 08:30:00|34928.6|34925|34926.1|34922.5|34931.6|34928|34916.1|34912.5|310
1649147700000|2022-04-05 08:35:00|34926.6|34923|34934.1|34930.5|34935.6|34932|34925.1|34921.5|121
1649148000000|2022-04-05 08:40:00|34934.6|34931|34937.6|34934|34942.6|34939|34931.1|34927.5|89
1649148300000|2022-04-05 08:45:00|34937.1|34933.5|34924.6|34921|34939.6|34936|34923.6|34920|184
1649148600000|2022-04-05 08:50:00|34924.1|34920.5|34922.6|34919|34931.1|34927.5|34921.1|34917.5|105
1649148900000|2022-04-05 08:55:00|34922.1|34918.5|34916.1|34912.5|34926.6|34923|34909.6|34906|136
1649149200000|2022-04-05 09:00:00|34917.1|34913.5|34913.6|34910|34917.1|34913.5|34906.1|34902.5|203
1649149500000|2022-04-05 09:05:00|34914.1|34910.5|34914.6|34911|34921.1|34917.5|34913.6|34910|182
1649149800000|2022-04-05 09:10:00|34915.1|34911.5|34918.1|34914.5|34920.1|34916.5|34914.6|34911|98
1649150100000|2022-04-05 09:15:00|34917.6|34914|34915.6|34912|34920.6|34917|34910.6|34907|93
1649150400000|2022-04-05 09:20:00|34914.6|34911|34906.6|34903|34921.6|34918|34904.6|34901|168
1649150700000|2022-04-05 09:25:00|34907.1|34903.5|34895.6|34892|34908.1|34904.5|34888.6|34885|226
1649151000000|2022-04-05 09:30:00|34896.1|34892.5|34892.6|34889|34902.6|34899|34890.1|34886.5|158
1649151300000|2022-04-05 09:35:00|34892.1|34888.5|34876.6|34873|34900.6|34897|34874.1|34870.5|370
1649151600000|2022-04-05 09:40:00|34876.1|34872.5|34869.6|34866|34877.6|34874|34866.1|34862.5|298
1649151900000|2022-04-05 09:45:00|34869.1|34865.5|34854.6|34851|34871.1|34867.5|34851.1|34847.5|383
1649152200000|2022-04-05 09:50:00|34855.1|34851.5|34860.1|34856.5|34865.1|34861.5|34843.1|34839.5|375
1649152500000|2022-04-05 09:55:00|34859.6|34856|34849.1|34845.5|34859.6|34856|34843.6|34840|315
1649152800000|2022-04-05 10:00:00|34848.6|34845|34859.6|34856|34863.6|34860|34843.6|34840|218
1649153100000|2022-04-05 10:05:00|34859.1|34855.5|34831.6|34828|34865.1|34861.5|34824.1|34820.5|584
1649153400000|2022-04-05 10:10:00|34831.1|34827.5|34832.6|34829|34837.6|34834|34822.6|34819|319
1649153700000|2022-04-05 10:15:00|34833.1|34829.5|34845.6|34842|34845.6|34842|34829.6|34826|214
1649154000000|2022-04-05 10:20:00|34845.1|34841.5|34823.6|34820|34848.6|34845|34814.1|34810.5|387
1649154300000|2022-04-05 10:25:00|34824.1|34820.5|34830.1|34826.5|34832.6|34829|34815.6|34812|264
1649154600000|2022-04-05 10:30:00|34830.6|34827|34822.1|34818.5|34841.6|34838|34817.1|34813.5|294
1649154900000|2022-04-05 10:35:00|34821.6|34818|34821.6|34818|34827.1|34823.5|34811.6|34808|341
1649155200000|2022-04-05 10:40:00|34821.1|34817.5|34835.6|34832|34836.6|34833|34819.1|34815.5|167
1649155500000|2022-04-05 10:45:00|34835.1|34831.5|34834.6|34831|34837.6|34834|34825.1|34821.5|147
1649155800000|2022-04-05 10:50:00|34834.1|34830.5|34840.6|34837|34847.1|34843.5|34828.6|34825|204
1649156100000|2022-04-05 10:55:00|34841.1|34837.5|34839.1|34835.5|34846.6|34843|34834.1|34830.5|235
1649156400000|2022-04-05 11:00:00|34839.6|34836|34841.6|34838|34847.6|34844|34834.1|34830.5|356
1649156700000|2022-04-05 11:05:00|34841.1|34837.5|34828.6|34825|34845.6|34842|34825.6|34822|259
1649157000000|2022-04-05 11:10:00|34828.1|34824.5|34826.6|34823|34830.6|34827|34818.6|34815|195
1649157300000|2022-04-05 11:15:00|34827.1|34823.5|34837.1|34833.5|34837.6|34834|34827.1|34823.5|168
1649157600000|2022-04-05 11:20:00|34836.6|34833|34835.6|34832|34847.6|34844|34830.6|34827|234
1649157900000|2022-04-05 11:25:00|34836.1|34832.5|34846.1|34842.5|34847.6|34844|34834.6|34831|118
1649158200000|2022-04-05 11:30:00|34847.1|34843.5|34844.6|34841|34850.6|34847|34840.6|34837|215
1649158500000|2022-04-05 11:35:00|34844.1|34840.5|34847.6|34844|34849.1|34845.5|34840.6|34837|326
1649158800000|2022-04-05 11:40:00|34847.1|34843.5|34857.6|34854|34860.1|34856.5|34847.1|34843.5|457
1649159100000|2022-04-05 11:45:00|34858.6|34855|34858.6|34855|34860.6|34857|34854.1|34850.5|210
1649159400000|2022-04-05 11:50:00|34858.1|34854.5|34854.1|34850.5|34859.1|34855.5|34849.1|34845.5|128
1649159700000|2022-04-05 11:55:00|34853.6|34850|34856.1|34852.5|34856.6|34853|34850.1|34846.5|100
1649160000000|2022-04-05 12:00:00|34855.6|34852|34868.6|34865|34869.1|34865.5|34848.6|34845|399
1649160300000|2022-04-05 12:05:00|34868.1|34864.5|34856.6|34853|34869.1|34865.5|34852.1|34848.5|188
1649160600000|2022-04-05 12:10:00|34856.1|34852.5|34853.6|34850|34861.1|34857.5|34852.6|34849|99
1649160900000|2022-04-05 12:15:00|34854.1|34850.5|34848.6|34845|34855.6|34852|34841.1|34837.5|281
1649161200000|2022-04-05 12:20:00|34849.1|34845.5|34834.6|34831|34856.6|34853|34834.1|34830.5|339
1649161500000|2022-04-05 12:25:00|34835.1|34831.5|34840.6|34837|34845.1|34841.5|34834.6|34831|236
1649161800000|2022-04-05 12:30:00|34841.1|34837.5|34851.6|34848|34853.1|34849.5|34840.1|34836.5|174
1649162100000|2022-04-05 12:35:00|34852.1|34848.5|34853.1|34849.5|34857.1|34853.5|34843.1|34839.5|170
1649162400000|2022-04-05 12:40:00|34852.6|34849|34847.6|34844|34859.1|34855.5|34845.1|34841.5|221
1649162700000|2022-04-05 12:45:00|34847.1|34843.5|34851.1|34847.5|34857.6|34854|34844.6|34841|117
1649163000000|2022-04-05 12:50:00|34851.6|34848|34844.6|34841|34856.6|34853|34837.6|34834|179
1649163300000|2022-04-05 12:55:00|34844.1|34840.5|34827.6|34824|34847.1|34843.5|34820.6|34817|414
1649163600000|2022-04-05 13:00:00|34827.1|34823.5|34844.6|34841|34846.1|34842.5|34827.1|34823.5|314
1649163900000|2022-04-05 13:05:00|34844.1|34840.5|34843.6|34840|34845.6|34842|34827.1|34823.5|226
1649164200000|2022-04-05 13:10:00|34843.1|34839.5|34837.6|34834|34843.1|34839.5|34832.6|34829|174
1649164500000|2022-04-05 13:15:00|34837.1|34833.5|34839.6|34836|34853.1|34849.5|34837.1|34833.5|351
1649164800000|2022-04-05 13:20:00|34840.1|34836.5|34830.1|34826.5|34847.1|34843.5|34826.6|34823|352
1649165100000|2022-04-05 13:25:00|34829.6|34826|34781.6|34778|34832.6|34829|34781.1|34777.5|1950
1649165400000|2022-04-05 13:30:00|34781|34778.6|34949.5|34947.1|34949.5|34947.1|34775|34772.6|6802
1649165700000|2022-04-05 13:35:00|34948.5|34946.1|35006|35003.6|35013|35010.6|34948.5|34946.1|4700
1649166000000|2022-04-05 13:40:00|35006.5|35004.1|35009|35006.6|35044|35041.6|34996.5|34994.1|4394
1649166300000|2022-04-05 13:45:00|35009.5|35007.1|34993.5|34991.1|35041.5|35039.1|34983|34980.6|3207
1649166600000|2022-04-05 13:50:00|34994|34991.6|35018|35015.6|35020|35017.6|34977.5|34975.1|2207
1649166900000|2022-04-05 13:55:00|35017.5|35015.1|35020|35017.6|35021.5|35019.1|34998|34995.6|1453
1649167200000|2022-04-05 14:00:00|35020.5|35018.1|35080|35077.6|35106.5|35104.1|35011|35008.6|4519
1649167500000|2022-04-05 14:05:00|35079.5|35077.1|34909|34906.6|35083.5|35081.1|34890.5|34888.1|6825
1649167800000|2022-04-05 14:10:00|34909.5|34907.1|34911|34908.6|34928.5|34926.1|34895.5|34893.1|3021
1649168100000|2022-04-05 14:15:00|34910.5|34908.1|34852|34849.6|34910.5|34908.1|34850|34847.6|3409
1649168400000|2022-04-05 14:20:00|34852.5|34850.1|34845|34842.6|34879|34876.6|34834|34831.6|2720
1649168700000|2022-04-05 14:25:00|34844.5|34842.1|34875.5|34873.1|34883|34880.6|34843|34840.6|1791
1649169000000|2022-04-05 14:30:00|34875|34872.6|34845|34842.6|34891|34888.6|34839|34836.6|1789
1649169300000|2022-04-05 14:35:00|34844.5|34842.1|34851.5|34849.1|34873|34870.6|34841|34838.6|1434
1649169600000|2022-04-05 14:40:00|34852|34849.6|34888.5|34886.1|34892|34889.6|34848.5|34846.1|1293
1649169900000|2022-04-05 14:45:00|34889|34886.6|34928.5|34926.1|34932|34929.6|34872|34869.6|1779
1649170200000|2022-04-05 14:50:00|34928|34925.6|34953|34950.6|34967|34964.6|34925|34922.6|1401
1649170500000|2022-04-05 14:55:00|34952.5|34950.1|34922.5|34920.1|34953.5|34951.1|34917|34914.6|1430
1649170800000|2022-04-05 15:00:00|34923|34920.6|34912.5|34910.1|34929|34926.6|34899|34896.6|1199
1649171100000|2022-04-05 15:05:00|34913|34910.6|34891|34888.6|34918|34915.6|34886.5|34884.1|965
1649171400000|2022-04-05 15:10:00|34890.5|34888.1|34897.5|34895.1|34901|34898.6|34869|34866.6|1118
1649171700000|2022-04-05 15:15:00|34897|34894.6|34870|34867.6|34899|34896.6|34861|34858.6|1119
1649172000000|2022-04-05 15:20:00|34869.5|34867.1|34874|34871.6|34904.5|34902.1|34868.5|34866.1|895
1649172300000|2022-04-05 15:25:00|34872.5|34870.1|34890|34887.6|34894|34891.6|34862.5|34860.1|1189
1649172600000|2022-04-05 15:30:00|34889.5|34887.1|34924.5|34922.1|34928|34925.6|34881|34878.6|1536
1649172900000|2022-04-05 15:35:00|34925.5|34923.1|34866|34863.6|34931|34928.6|34852|34849.6|1277
1649173200000|2022-04-05 15:40:00|34865.5|34863.1|34897.5|34895.1|34902.5|34900.1|34856.5|34854.1|911
1649173500000|2022-04-05 15:45:00|34898|34895.6|34872.5|34870.1|34901|34898.6|34865.5|34863.1|749
1649173800000|2022-04-05 15:50:00|34872|34869.6|34856|34853.6|34886|34883.6|34838|34835.6|1444
1649174100000|2022-04-05 15:55:00|34856.5|34854.1|34839|34836.6|34860|34857.6|34837|34834.6|767
1649174400000|2022-04-05 16:00:00|34839.5|34837.1|34846.5|34844.1|34848|34845.6|34809.5|34807.1|1512
1649174700000|2022-04-05 16:05:00|34846|34843.6|34856|34853.6|34870.5|34868.1|34841|34838.6|938
1649175000000|2022-04-05 16:10:00|34855.5|34853.1|34853.5|34851.1|34867.5|34865.1|34843|34840.6|607
1649175300000|2022-04-05 16:15:00|34853|34850.6|34813.5|34811.1|34853.5|34851.1|34811|34808.6|914
1649175600000|2022-04-05 16:20:00|34814|34811.6|34811.5|34809.1|34831|34828.6|34793|34790.6|1214
1649175900000|2022-04-05 16:25:00|34811|34808.6|34795.5|34793.1|34817.5|34815.1|34795|34792.6|823
1649176200000|2022-04-05 16:30:00|34796|34793.6|34802.5|34800.1|34809|34806.6|34786.5|34784.1|852
1649176500000|2022-04-05 16:35:00|34803.5|34801.1|34823|34820.6|34828.5|34826.1|34786|34783.6|887
1649176800000|2022-04-05 16:40:00|34822.5|34820.1|34795|34792.6|34824.5|34822.1|34790|34787.6|669
1649177100000|2022-04-05 16:45:00|34794.5|34792.1|34812.5|34810.1|34819.5|34817.1|34788|34785.6|706
1649177400000|2022-04-05 16:50:00|34812|34809.6|34835|34832.6|34840|34837.6|34805.5|34803.1|780
1649177700000|2022-04-05 16:55:00|34835.5|34833.1|34834|34831.6|34845.5|34843.1|34820|34817.6|742
1649178000000|2022-04-05 17:00:00|34833.5|34831.1|34832|34829.6|34837|34834.6|34821|34818.6|512
1649178300000|2022-04-05 17:05:00|34831.5|34829.1|34889|34886.6|34889|34886.6|34829|34826.6|1165
1649178600000|2022-04-05 17:10:00|34889.5|34887.1|34891|34888.6|34898.5|34896.1|34880|34877.6|1087
1649178900000|2022-04-05 17:15:00|34891.5|34889.1|34906|34903.6|34907.5|34905.1|34883|34880.6|1022
1649179200000|2022-04-05 17:20:00|34905.5|34903.1|34899.5|34897.1|34920|34917.6|34898|34895.6|780
1649179500000|2022-04-05 17:25:00|34899|34896.6|34890|34887.6|34907|34904.6|34881.5|34879.1|794
1649179800000|2022-04-05 17:30:00|34890.5|34888.1|34865|34862.6|34891.5|34889.1|34857|34854.6|667
1649180100000|2022-04-05 17:35:00|34864.5|34862.1|34853|34850.6|34871|34868.6|34852|34849.6|560
1649180400000|2022-04-05 17:40:00|34852.5|34850.1|34819|34816.6|34852.5|34850.1|34819|34816.6|705
1649180700000|2022-04-05 17:45:00|34818.5|34816.1|34799.5|34797.1|34827.5|34825.1|34797|34794.6|950
1649181000000|2022-04-05 17:50:00|34800|34797.6|34772.5|34770.1|34800|34797.6|34762|34759.6|1586
1649181300000|2022-04-05 17:55:00|34773|34770.6|34783|34780.6|34791.5|34789.1|34767|34764.6|789
1649181600000|2022-04-05 18:00:00|34781|34778.6|34769|34766.6|34791.5|34789.1|34765|34762.6|940
1649181900000|2022-04-05 18:05:00|34768.5|34766.1|34767|34764.6|34778|34775.6|34758.5|34756.1|667
1649182200000|2022-04-05 18:10:00|34767.5|34765.1|34766|34763.6|34781.5|34779.1|34759|34756.6|552
1649182500000|2022-04-05 18:15:00|34765.5|34763.1|34793.5|34791.1|34793.5|34791.1|34753.5|34751.1|728
1649182800000|2022-04-05 18:20:00|34793|34790.6|34785.5|34783.1|34807|34804.6|34778.5|34776.1|1010
1649183100000|2022-04-05 18:25:00|34786|34783.6|34766|34763.6|34795|34792.6|34757|34754.6|748
1649183400000|2022-04-05 18:30:00|34765.5|34763.1|34755|34752.6|34770.5|34768.1|34752|34749.6|714
1649183700000|2022-04-05 18:35:00|34754.5|34752.1|34753.5|34751.1|34779|34776.6|34749|34746.6|867
1649184000000|2022-04-05 18:40:00|34753|34750.6|34782|34779.6|34786|34783.6|34747|34744.6|957
1649184300000|2022-04-05 18:45:00|34781.5|34779.1|34772|34769.6|34787.5|34785.1|34754|34751.6|1105
1649184600000|2022-04-05 18:50:00|34771.5|34769.1|34773.5|34771.1|34786|34783.6|34765.5|34763.1|601
1649184900000|2022-04-05 18:55:00|34774|34771.6|34746.5|34744.1|34792|34789.6|34738|34735.6|1022
1649185200000|2022-04-05 19:00:00|34746|34743.6|34721|34718.6|34761.5|34759.1|34718|34715.6|1382
1649185500000|2022-04-05 19:05:00|34722.5|34720.1|34704.5|34702.1|34727|34724.6|34692|34689.6|1551
1649185800000|2022-04-05 19:10:00|34705|34702.6|34669.5|34667.1|34709|34706.6|34662|34659.6|1526
1649186100000|2022-04-05 19:15:00|34669|34666.6|34669.5|34667.1|34686|34683.6|34656.5|34654.1|1325
1649186400000|2022-04-05 19:20:00|34669.6|34667.2|34707.6|34705.2|34710.1|34707.7|34654.6|34652.2|1562
1649186700000|2022-04-05 19:25:00|34708.1|34705.7|34680.1|34677.7|34708.6|34706.2|34677.6|34675.2|872
1649187000000|2022-04-05 19:30:00|34679.6|34677.2|34636.1|34633.7|34680.1|34677.7|34629.1|34626.7|1776
1649187300000|2022-04-05 19:35:00|34633.6|34631.2|34629.6|34627.2|34646.1|34643.7|34619.6|34617.2|1400
1649187600000|2022-04-05 19:40:00|34630.1|34627.7|34633.1|34630.7|34641.1|34638.7|34615.1|34612.7|1279
1649187900000|2022-04-05 19:45:00|34635.6|34633.2|34575.6|34573.2|34637.1|34634.7|34568.1|34565.7|2392
1649188200000|2022-04-05 19:50:00|34568.6|34566.2|34626.1|34623.7|34655.6|34653.2|34562.6|34560.2|3287
1649188500000|2022-04-05 19:55:00|34625.6|34623.2|34646.1|34643.7|34659.1|34656.7|34608.1|34605.7|3560
1649188800000|2022-04-05 20:00:00|34647.3|34642.5|34666.8|34662|34671.8|34667|34647.3|34642.5|1404
1649189100000|2022-04-05 20:05:00|34666.3|34661.5|34669.8|34665|34674.8|34670|34663.3|34658.5|511
1649189400000|2022-04-05 20:10:00|34670.3|34665.5|34658.8|34654|34673.3|34668.5|34657.8|34653|434
1649189700000|2022-04-05 20:15:00|34659.3|34654.5|34671.8|34667|34672.8|34668|34655.8|34651|184
1649190000000|2022-04-05 20:20:00|34672.3|34667.5|34657.8|34653|34672.3|34667.5|34657.8|34653|89
1649190300000|2022-04-05 20:25:00|34657.3|34652.5|34659.8|34655|34664.3|34659.5|34656.3|34651.5|78
1649190600000|2022-04-05 20:30:00|34660.8|34656|34666.8|34662|34672.8|34668|34658.8|34654|131
1649190900000|2022-04-05 20:35:00|34667.3|34662.5|34666.3|34661.5|34669.3|34664.5|34663.8|34659|57
1649191200000|2022-04-05 20:40:00|34666.8|34662|34664.8|34660|34669.8|34665|34664.8|34660|74
1649191500000|2022-04-05 20:45:00|34665.3|34660.5|34670.3|34665.5|34672.3|34667.5|34665.3|34660.5|211
1649191800000|2022-04-05 20:50:00|34670.8|34666|34680.3|34675.5|34680.3|34675.5|34669.8|34665|136
1649192100000|2022-04-05 20:55:00|34679.8|34675|34683.6|34673.8|34683.6|34677.5|34676.3|34671.5|104
1649192400000|2022-04-05 21:00:00|34683.7|34673.9|34686.6|34676.8|34689.8|34680|34683.7|34673.9|0
1649192700000|2022-04-05 21:05:00|34685.3|34675.5|34683.6|34673.8|34685.5|34675.7|34683.6|34673.8|0
1649193000000|2022-04-05 21:10:00|34683.5|34673.7|34685.8|34676|34687.6|34677.8|34683.2|34673.4|0
1649193300000|2022-04-05 21:15:00|34686.1|34676.3|34687.4|34677.6|34688.3|34678.5|34684.4|34674.6|0
1649193600000|2022-04-05 21:20:00|34687.1|34677.3|34686.9|34677.1|34689.7|34679.9|34684.5|34674.7|0
1649193900000|2022-04-05 21:25:00|34687.5|34677.7|34689.3|34679.5|34690.8|34681|34684.1|34674.3|0
1649194200000|2022-04-05 21:30:00|34689.6|34679.8|34685.9|34676.1|34689.9|34680.1|34682.9|34673.1|0
1649194500000|2022-04-05 21:35:00|34693.2|34683.4|34691.2|34681.4|34693.4|34683.6|34690.9|34681.1|0
1649194800000|2022-04-05 21:40:00|34691.4|34681.6|34690.8|34681|34691.8|34682|34690.8|34681|0
1649195100000|2022-04-05 21:45:00|34690.7|34680.9|34687.9|34678.1|34690.7|34680.9|34687.6|34677.8|0
1649195400000|2022-04-05 21:50:00|34687.3|34677.5|34686.9|34677.1|34687.4|34677.6|34686.9|34677.1|0
1649195700000|2022-04-05 21:55:00|34686.8|34677|34686.4|34676.6|34688.8|34679|34686.4|34676.6|0
1649196000000|2022-04-05 22:00:00|34676.8|34672|34675.3|34670.5|34687.8|34683|34674.8|34670|110
1649196300000|2022-04-05 22:05:00|34674.8|34670|34671.3|34666.5|34677.8|34673|34669.8|34665|94
1649196600000|2022-04-05 22:10:00|34671.8|34667|34668.3|34663.5|34673.3|34668.5|34668.3|34663.5|42
1649196900000|2022-04-05 22:15:00|34667.8|34663|34671.3|34666.5|34672.3|34667.5|34667.3|34662.5|69
1649197200000|2022-04-05 22:20:00|34670.8|34666|34661.8|34657|34673.3|34668.5|34661.8|34657|64
1649197500000|2022-04-05 22:25:00|34662.3|34657.5|34658.8|34654|34662.3|34657.5|34656.3|34651.5|48
1649197800000|2022-04-05 22:30:00|34659.3|34654.5|34671.3|34666.5|34672.3|34667.5|34659.3|34654.5|106
1649198100000|2022-04-05 22:35:00|34671.8|34667|34665.3|34660.5|34674.8|34670|34663.3|34658.5|27
1649198400000|2022-04-05 22:40:00|34665.8|34661|34676.3|34671.5|34678.3|34673.5|34665.8|34661|35
1649198700000|2022-04-05 22:45:00|34675.8|34671|34678.3|34673.5|34678.8|34674|34673.8|34669|46
1649199000000|2022-04-05 22:50:00|34677.8|34673|34681.8|34677|34683.8|34679|34676.8|34672|53
1649199300000|2022-04-05 22:55:00|34682.3|34677.5|34681.3|34676.5|34682.8|34678|34679.8|34675|18
1649199600000|2022-04-05 23:00:00|34681.8|34677|34680.3|34675.5|34682.8|34678|34679.8|34675|83
1649199900000|2022-04-05 23:05:00|34678.3|34673.5|34673.8|34669|34679.3|34674.5|34673.8|34669|83
1649200200000|2022-04-05 23:10:00|34673.3|34668.5|34670.8|34666|34674.3|34669.5|34669.8|34665|19
1649200500000|2022-04-05 23:15:00|34670.3|34665.5|34672.3|34667.5|34672.8|34668|34668.3|34663.5|37
1649200800000|2022-04-05 23:20:00|34671.8|34667|34672.8|34668|34675.3|34670.5|34671.8|34667|15
1649201100000|2022-04-05 23:25:00|34672.3|34667.5|34669.3|34664.5|34672.3|34667.5|34667.3|34662.5|43
1649201400000|2022-04-05 23:30:00|34667.3|34662.5|34675.8|34671|34677.3|34672.5|34667.3|34662.5|71
1649201700000|2022-04-05 23:35:00|34675.3|34670.5|34674.3|34669.5|34677.3|34672.5|34671.8|34667|25
1649202000000|2022-04-05 23:40:00|34674.8|34670|34688.3|34683.5|34690.8|34686|34674.3|34669.5|99
1649202300000|2022-04-05 23:45:00|34687.8|34683|34678.8|34674|34687.8|34683|34677.8|34673|107
1649202600000|2022-04-05 23:50:00|34678.3|34673.5|34680.3|34675.5|34685.8|34681|34678.3|34673.5|49
1649202900000|2022-04-05 23:55:00|34680.8|34676|34671.3|34666.5|34681.3|34676.5|34666.8|34662|94
1649203200000|2022-04-06 00:00:00|34671.8|34667|34656.8|34652|34671.8|34667|34650.8|34646|286
1649203500000|2022-04-06 00:05:00|34655.3|34650.5|34674.3|34669.5|34677.8|34673|34650.8|34646|181
1649203800000|2022-04-06 00:10:00|34674.8|34670|34681.3|34676.5|34688.3|34683.5|34674.3|34669.5|102
1649204100000|2022-04-06 00:15:00|34680.8|34676|34674.3|34669.5|34685.3|34680.5|34671.3|34666.5|127
1649204400000|2022-04-06 00:20:00|34674.8|34670|34666.3|34661.5|34676.8|34672|34664.8|34660|102
1649204700000|2022-04-06 00:25:00|34665.3|34660.5|34651.8|34647|34670.8|34666|34649.3|34644.5|98
1649205000000|2022-04-06 00:30:00|34651.3|34646.5|34643.3|34638.5|34651.3|34646.5|34637.8|34633|179
1649205300000|2022-04-06 00:35:00|34642.8|34638|34646.3|34641.5|34647.3|34642.5|34631.8|34627|118
1649205600000|2022-04-06 00:40:00|34646.8|34642|34636.8|34632|34650.3|34645.5|34632.8|34628|127
1649205900000|2022-04-06 00:45:00|34636.3|34631.5|34629.3|34624.5|34636.3|34631.5|34621.3|34616.5|249
1649206200000|2022-04-06 00:50:00|34630.3|34625.5|34623.3|34618.5|34630.8|34626|34619.8|34615|153
1649206500000|2022-04-06 00:55:00|34622.8|34618|34605.3|34600.5|34628.3|34623.5|34604.8|34600|342
1649206800000|2022-04-06 01:00:00|34605.8|34601|34607.8|34603|34607.8|34603|34597.8|34593|223
1649207100000|2022-04-06 01:05:00|34607.3|34602.5|34617.3|34612.5|34620.3|34615.5|34602.8|34598|115
1649207400000|2022-04-06 01:10:00|34617.8|34613|34617.8|34613|34620.3|34615.5|34611.8|34607|60
1649207700000|2022-04-06 01:15:00|34618.3|34613.5|34647.3|34642.5|34649.8|34645|34618.3|34613.5|233
1649208000000|2022-04-06 01:20:00|34647.8|34643|34644.8|34640|34649.8|34645|34637.8|34633|173
1649208300000|2022-04-06 01:25:00|34645.8|34641|34641.8|34637|34652.3|34647.5|34641.3|34636.5|101
1649208600000|2022-04-06 01:30:00|34642.3|34637.5|34632.3|34627.5|34642.3|34637.5|34625.8|34621|184
1649208900000|2022-04-06 01:35:00|34633.8|34629|34620.3|34615.5|34638.3|34633.5|34616.8|34612|143
1649209200000|2022-04-06 01:40:00|34618.8|34614|34624.3|34619.5|34626.3|34621.5|34610.8|34606|117
1649209500000|2022-04-06 01:45:00|34624.8|34620|34614.8|34610|34624.8|34620|34599.3|34594.5|136
1649209800000|2022-04-06 01:50:00|34615.3|34610.5|34602.3|34597.5|34618.8|34614|34601.3|34596.5|92
1649210100000|2022-04-06 01:55:00|34602.8|34598|34589.8|34585|34605.8|34601|34584.8|34580|269
1649210400000|2022-04-06 02:00:00|34590.3|34585.5|34594.3|34589.5|34599.8|34595|34586.3|34581.5|190
1649210700000|2022-04-06 02:05:00|34594.8|34590|34605.8|34601|34606.3|34601.5|34592.3|34587.5|161
1649211000000|2022-04-06 02:10:00|34605.3|34600.5|34596.3|34591.5|34608.3|34603.5|34593.8|34589|124
1649211300000|2022-04-06 02:15:00|34595.8|34591|34587.3|34582.5|34596.8|34592|34587.3|34582.5|104
1649211600000|2022-04-06 02:20:00|34587.8|34583|34596.8|34592|34599.8|34595|34587.8|34583|70
1649211900000|2022-04-06 02:25:00|34597.3|34592.5|34603.8|34599|34609.3|34604.5|34596.8|34592|113
1649212200000|2022-04-06 02:30:00|34602.8|34598|34609.3|34604.5|34611.3|34606.5|34593.8|34589|150
1649212500000|2022-04-06 02:35:00|34609.8|34605|34615.3|34610.5|34617.3|34612.5|34606.3|34601.5|78
1649212800000|2022-04-06 02:40:00|34615.8|34611|34613.8|34609|34616.3|34611.5|34607.8|34603|120
1649213100000|2022-04-06 02:45:00|34614.3|34609.5|34611.8|34607|34615.3|34610.5|34607.8|34603|68
1649213400000|2022-04-06 02:50:00|34612.3|34607.5|34616.8|34612|34617.3|34612.5|34610.8|34606|54
1649213700000|2022-04-06 02:55:00|34616.3|34611.5|34615.8|34611|34618.8|34614|34612.8|34608|97
1649214000000|2022-04-06 03:00:00|34615.3|34610.5|34613.8|34609|34621.3|34616.5|34612.3|34607.5|109
1649214300000|2022-04-06 03:05:00|34613.3|34608.5|34618.8|34614|34618.8|34614|34609.3|34604.5|81
1649214600000|2022-04-06 03:10:00|34620.3|34615.5|34617.8|34613|34623.3|34618.5|34611.3|34606.5|103
1649214900000|2022-04-06 03:15:00|34618.3|34613.5|34617.3|34612.5|34619.8|34615|34614.3|34609.5|33
1649215200000|2022-04-06 03:20:00|34617.8|34613|34608.8|34604|34617.8|34613|34608.3|34603.5|37
1649215500000|2022-04-06 03:25:00|34608.3|34603.5|34612.3|34607.5|34614.3|34609.5|34606.8|34602|30
1649215800000|2022-04-06 03:30:00|34611.8|34607|34612.8|34608|34613.8|34609|34606.8|34602|71
1649216100000|2022-04-06 03:35:00|34613.3|34608.5|34607.8|34603|34614.8|34610|34601.8|34597|74
1649216400000|2022-04-06 03:40:00|34607.3|34602.5|34597.8|34593|34607.8|34603|34597.8|34593|67
1649216700000|2022-04-06 03:45:00|34598.3|34593.5|34595.3|34590.5|34598.3|34593.5|34591.3|34586.5|131
1649217000000|2022-04-06 03:50:00|34595.8|34591|34599.8|34595|34604.8|34600|34594.8|34590|110
1649217300000|2022-04-06 03:55:00|34601.3|34596.5|34602.8|34598|34602.8|34598|34593.8|34589|23
1649217600000|2022-04-06 04:00:00|34602.3|34597.5|34607.8|34603|34610.3|34605.5|34602.3|34597.5|88
1649217900000|2022-04-06 04:05:00|34608.3|34603.5|34614.8|34610|34617.3|34612.5|34607.3|34602.5|75
1649218200000|2022-04-06 04:10:00|34614.3|34609.5|34618.8|34614|34622.8|34618|34614.3|34609.5|121
1649218500000|2022-04-06 04:15:00|34619.3|34614.5|34628.3|34623.5|34630.8|34626|34618.8|34614|112
1649218800000|2022-04-06 04:20:00|34628.8|34624|34628.8|34624|34631.3|34626.5|34626.8|34622|76
1649219100000|2022-04-06 04:25:00|34629.3|34624.5|34622.8|34618|34631.3|34626.5|34622.8|34618|27
1649219400000|2022-04-06 04:30:00|34622.3|34617.5|34618.8|34614|34624.3|34619.5|34616.3|34611.5|65
1649219700000|2022-04-06 04:35:00|34618.3|34613.5|34613.8|34609|34618.3|34613.5|34613.8|34609|41
1649220000000|2022-04-06 04:40:00|34614.3|34609.5|34621.3|34616.5|34622.8|34618|34613.8|34609|29
1649220300000|2022-04-06 04:45:00|34620.8|34616|34624.8|34620|34627.3|34622.5|34620.3|34615.5|46
1649220600000|2022-04-06 04:50:00|34625.3|34620.5|34621.3|34616.5|34626.8|34622|34620.3|34615.5|26
1649220900000|2022-04-06 04:55:00|34620.8|34616|34620.3|34615.5|34626.3|34621.5|34619.8|34615|46
1649221200000|2022-04-06 05:00:00|34620.8|34616|34634.8|34630|34635.3|34630.5|34620.3|34615.5|133
1649221500000|2022-04-06 05:05:00|34634.3|34629.5|34649.8|34645|34653.3|34648.5|34628.3|34623.5|232
1649221800000|2022-04-06 05:10:00|34650.3|34645.5|34644.8|34640|34654.3|34649.5|34641.8|34637|72
1649222100000|2022-04-06 05:15:00|34645.8|34641|34659.8|34655|34661.8|34657|34644.8|34640|115
1649222400000|2022-04-06 05:20:00|34658.8|34654|34663.3|34658.5|34663.8|34659|34655.8|34651|93
1649222700000|2022-04-06 05:25:00|34662.8|34658|34669.8|34665|34670.8|34666|34658.8|34654|170
1649223000000|2022-04-06 05:30:00|34669.3|34664.5|34667.3|34662.5|34672.8|34668|34662.8|34658|131
1649223300000|2022-04-06 05:35:00|34667.8|34663|34667.8|34663|34676.8|34672|34666.8|34662|179
1649223600000|2022-04-06 05:40:00|34667.3|34662.5|34656.3|34651.5|34671.8|34667|34654.8|34650|123
1649223900000|2022-04-06 05:45:00|34655.8|34651|34649.8|34645|34660.3|34655.5|34648.8|34644|125
1649224200000|2022-04-06 05:50:00|34650.3|34645.5|34647.8|34643|34652.3|34647.5|34644.3|34639.5|50
1649224500000|2022-04-06 05:55:00|34648.3|34643.5|34638.3|34633.5|34650.3|34645.5|34635.8|34631|145
1649224800000|2022-04-06 06:00:00|34637.7|34634.1|34646.7|34643.1|34650.7|34647.1|34633.7|34630.1|186
1649225100000|2022-04-06 06:05:00|34646.2|34642.6|34646.2|34642.6|34648.2|34644.6|34635.7|34632.1|148
1649225400000|2022-04-06 06:10:00|34645.7|34642.1|34653.7|34650.1|34660.7|34657.1|34645.7|34642.1|95
1649225700000|2022-04-06 06:15:00|34654.2|34650.6|34652.7|34649.1|34663.7|34660.1|34646.2|34642.6|159
1649226000000|2022-04-06 06:20:00|34653.2|34649.6|34648.2|34644.6|34656.2|34652.6|34641.2|34637.6|69
1649226300000|2022-04-06 06:25:00|34649.7|34646.1|34659.2|34655.6|34666.7|34663.1|34649.2|34645.6|185
1649226600000|2022-04-06 06:30:00|34659.7|34656.1|34671.7|34668.1|34671.7|34668.1|34654.7|34651.1|89
1649226900000|2022-04-06 06:35:00|34671.2|34667.6|34692.2|34688.6|34693.7|34690.1|34669.7|34666.1|564
1649227200000|2022-04-06 06:40:00|34691.7|34688.1|34696.2|34692.6|34699.7|34696.1|34691.7|34688.1|207
1649227500000|2022-04-06 06:45:00|34695.7|34692.1|34688.7|34685.1|34700.2|34696.6|34687.7|34684.1|89
1649227800000|2022-04-06 06:50:00|34688.2|34684.6|34670.2|34666.6|34689.7|34686.1|34667.7|34664.1|138
1649228100000|2022-04-06 06:55:00|34669.7|34666.1|34669.2|34665.6|34676.2|34672.6|34666.7|34663.1|166
1649228400000|2022-04-06 07:00:00|34669.7|34666.1|34656.2|34652.6|34683.2|34679.6|34654.7|34651.1|440
1649228700000|2022-04-06 07:05:00|34658.2|34654.6|34677.7|34674.1|34678.2|34674.6|34647.2|34643.6|384
1649229000000|2022-04-06 07:10:00|34677.2|34673.6|34681.7|34678.1|34702.7|34699.1|34662.2|34658.6|380
1649229300000|2022-04-06 07:15:00|34682.2|34678.6|34676.7|34673.1|34687.2|34683.6|34668.7|34665.1|134
1649229600000|2022-04-06 07:20:00|34676.2|34672.6|34661.2|34657.6|34677.7|34674.1|34660.7|34657.1|158
1649229900000|2022-04-06 07:25:00|34660.7|34657.1|34662.7|34659.1|34674.7|34671.1|34658.2|34654.6|132
1649230200000|2022-04-06 07:30:00|34662.2|34658.6|34586.2|34582.6|34666.2|34662.6|34584.2|34580.6|722
1649230500000|2022-04-06 07:35:00|34585.7|34582.1|34561.7|34558.1|34592.2|34588.6|34551.2|34547.6|733
1649230800000|2022-04-06 07:40:00|34561.2|34557.6|34556.2|34552.6|34583.2|34579.6|34547.2|34543.6|573
1649231100000|2022-04-06 07:45:00|34557.2|34553.6|34536.7|34533.1|34557.2|34553.6|34530.7|34527.1|622
1649231400000|2022-04-06 07:50:00|34536.2|34532.6|34530.7|34527.1|34541.2|34537.6|34521.7|34518.1|409
1649231700000|2022-04-06 07:55:00|34530.2|34526.6|34514.7|34511.1|34532.7|34529.1|34505.7|34502.1|508
1649232000000|2022-04-06 08:00:00|34514.2|34510.6|34542.2|34538.6|34545.2|34541.6|34502.7|34499.1|841
1649232300000|2022-04-06 08:05:00|34542.7|34539.1|34555.2|34551.6|34560.7|34557.1|34538.2|34534.6|474
1649232600000|2022-04-06 08:10:00|34556.2|34552.6|34555.2|34551.6|34563.2|34559.6|34542.2|34538.6|462
1649232900000|2022-04-06 08:15:00|34554.7|34551.1|34535.2|34531.6|34569.2|34565.6|34525.2|34521.6|517
1649233200000|2022-04-06 08:20:00|34534.2|34530.6|34511.2|34507.6|34535.2|34531.6|34505.7|34502.1|528
1649233500000|2022-04-06 08:25:00|34510.7|34507.1|34525.2|34521.6|34536.7|34533.1|34510.2|34506.6|378
1649233800000|2022-04-06 08:30:00|34524.7|34521.1|34507.2|34503.6|34529.2|34525.6|34501.2|34497.6|388
1649234100000|2022-04-06 08:35:00|34507.7|34504.1|34514.2|34510.6|34521.2|34517.6|34493.2|34489.6|366
1649234400000|2022-04-06 08:40:00|34514.7|34511.1|34499.7|34496.1|34517.7|34514.1|34494.7|34491.1|283
1649234700000|2022-04-06 08:45:00|34499.2|34495.6|34530.2|34526.6|34538.2|34534.6|34495.2|34491.6|413
1649235000000|2022-04-06 08:50:00|34530.7|34527.1|34546.2|34542.6|34548.7|34545.1|34529.2|34525.6|259
1649235300000|2022-04-06 08:55:00|34545.7|34542.1|34545.2|34541.6|34548.2|34544.6|34537.2|34533.6|97
1649235600000|2022-04-06 09:00:00|34545.7|34542.1|34539.7|34536.1|34558.7|34555.1|34536.7|34533.1|242
1649235900000|2022-04-06 09:05:00|34540.2|34536.6|34527.7|34524.1|34542.2|34538.6|34524.2|34520.6|174
1649236200000|2022-04-06 09:10:00|34528.2|34524.6|34510.2|34506.6|34533.7|34530.1|34509.2|34505.6|185
1649236500000|2022-04-06 09:15:00|34509.7|34506.1|34509.7|34506.1|34521.2|34517.6|34495.7|34492.1|260
1649236800000|2022-04-06 09:20:00|34510.2|34506.6|34511.2|34507.6|34511.2|34507.6|34499.2|34495.6|209
1649237100000|2022-04-06 09:25:00|34511.7|34508.1|34499.2|34495.6|34517.2|34513.6|34497.7|34494.1|182
1649237400000|2022-04-06 09:30:00|34498.7|34495.1|34505.7|34502.1|34513.2|34509.6|34497.7|34494.1|193
1649237700000|2022-04-06 09:35:00|34506.2|34502.6|34491.2|34487.6|34507.7|34504.1|34483.7|34480.1|373
1649238000000|2022-04-06 09:40:00|34491.7|34488.1|34482.2|34478.6|34498.2|34494.6|34461.2|34457.6|576
1649238300000|2022-04-06 09:45:00|34481.7|34478.1|34458.7|34455.1|34481.7|34478.1|34457.7|34454.1|310
1649238600000|2022-04-06 09:50:00|34453.2|34449.6|34453.2|34449.6|34459.2|34455.6|34438.7|34435.1|613
1649238900000|2022-04-06 09:55:00|34452.7|34449.1|34490.7|34487.1|34496.2|34492.6|34452.7|34449.1|430
1649239200000|2022-04-06 10:00:00|34490.2|34486.6|34494.7|34491.1|34497.2|34493.6|34485.2|34481.6|288
1649239500000|2022-04-06 10:05:00|34495.2|34491.6|34488.2|34484.6|34500.7|34497.1|34487.7|34484.1|206
1649239800000|2022-04-06 10:10:00|34488.7|34485.1|34464.2|34460.6|34494.2|34490.6|34463.2|34459.6|648
1649240100000|2022-04-06 10:15:00|34463.7|34460.1|34456.2|34452.6|34468.2|34464.6|34440.7|34437.1|493
1649240400000|2022-04-06 10:20:00|34456.7|34453.1|34469.2|34465.6|34469.7|34466.1|34442.7|34439.1|272
1649240700000|2022-04-06 10:25:00|34468.7|34465.1|34477.7|34474.1|34478.2|34474.6|34462.2|34458.6|235
1649241000000|2022-04-06 10:30:00|34478.2|34474.6|34468.2|34464.6|34478.7|34475.1|34451.2|34447.6|299
1649241300000|2022-04-06 10:35:00|34468.7|34465.1|34463.2|34459.6|34475.7|34472.1|34450.7|34447.1|314
1649241600000|2022-04-06 10:40:00|34463.7|34460.1|34469.2|34465.6|34473.7|34470.1|34454.2|34450.6|351
1649241900000|2022-04-06 10:45:00|34468.7|34465.1|34460.2|34456.6|34471.7|34468.1|34458.2|34454.6|178
1649242200000|2022-04-06 10:50:00|34460.7|34457.1|34457.2|34453.6|34462.2|34458.6|34447.7|34444.1|283
1649242500000|2022-04-06 10:55:00|34456.7|34453.1|34459.2|34455.6|34465.7|34462.1|34448.2|34444.6|243
1649242800000|2022-04-06 11:00:00|34458.7|34455.1|34460.2|34456.6|34466.2|34462.6|34457.2|34453.6|374
1649243100000|2022-04-06 11:05:00|34460.7|34457.1|34446.2|34442.6|34463.2|34459.6|34443.7|34440.1|442
1649243400000|2022-04-06 11:10:00|34445.7|34442.1|34436.2|34432.6|34457.2|34453.6|34427.7|34424.1|686
1649243700000|2022-04-06 11:15:00|34434.2|34430.6|34443.7|34440.1|34449.2|34445.6|34420.2|34416.6|732
1649244000000|2022-04-06 11:20:00|34443.2|34439.6|34431.2|34427.6|34448.2|34444.6|34427.2|34423.6|434
1649244300000|2022-04-06 11:25:00|34430.7|34427.1|34432.7|34429.1|34437.2|34433.6|34426.7|34423.1|314
1649244600000|2022-04-06 11:30:00|34433.2|34429.6|34437.2|34433.6|34441.2|34437.6|34418.2|34414.6|505
1649244900000|2022-04-06 11:35:00|34436.7|34433.1|34437.7|34434.1|34443.7|34440.1|34431.2|34427.6|311
1649245200000|2022-04-06 11:40:00|34437.2|34433.6|34421.7|34418.1|34438.2|34434.6|34417.2|34413.6|318
1649245500000|2022-04-06 11:45:00|34421.2|34417.6|34424.2|34420.6|34437.7|34434.1|34413.7|34410.1|280
1649245800000|2022-04-06 11:50:00|34424.7|34421.1|34413.2|34409.6|34424.7|34421.1|34403.7|34400.1|514
1649246100000|2022-04-06 11:55:00|34413.7|34410.1|34407.2|34403.6|34414.2|34410.6|34399.2|34395.6|370
1649246400000|2022-04-06 12:00:00|34407.7|34404.1|34388.2|34384.6|34412.2|34408.6|34384.7|34381.1|775
1649246700000|2022-04-06 12:05:00|34388.7|34385.1|34396.2|34392.6|34399.2|34395.6|34376.2|34372.6|700
1649247000000|2022-04-06 12:10:00|34395.2|34391.6|34405.7|34402.1|34414.2|34410.6|34387.2|34383.6|617
1649247300000|2022-04-06 12:15:00|34405.2|34401.6|34411.2|34407.6|34413.2|34409.6|34397.2|34393.6|621
1649247600000|2022-04-06 12:20:00|34411.7|34408.1|34413.2|34409.6|34420.2|34416.6|34405.7|34402.1|538
1649247900000|2022-04-06 12:25:00|34412.7|34409.1|34431.2|34427.6|34432.2|34428.6|34408.2|34404.6|469
1649248200000|2022-04-06 12:30:00|34432.2|34428.6|34415.7|34412.1|34433.7|34430.1|34410.7|34407.1|583
1649248500000|2022-04-06 12:35:00|34416.2|34412.6|34412.2|34408.6|34419.7|34416.1|34408.7|34405.1|271
1649248800000|2022-04-06 12:40:00|34412.7|34409.1|34399.7|34396.1|34413.2|34409.6|34396.7|34393.1|211
1649249100000|2022-04-06 12:45:00|34399.2|34395.6|34389.7|34386.1|34405.2|34401.6|34387.7|34384.1|295
1649249400000|2022-04-06 12:50:00|34389.2|34385.6|34398.2|34394.6|34415.2|34411.6|34383.2|34379.6|412
1649249700000|2022-04-06 12:55:00|34395.7|34392.1|34418.2|34414.6|34426.2|34422.6|34394.7|34391.1|425
1649250000000|2022-04-06 13:00:00|34418.7|34415.1|34438.2|34434.6|34441.2|34437.6|34412.7|34409.1|572
1649250300000|2022-04-06 13:05:00|34437.7|34434.1|34431.7|34428.1|34442.2|34438.6|34431.7|34428.1|297
1649250600000|2022-04-06 13:10:00|34433.7|34430.1|34423.2|34419.6|34438.2|34434.6|34415.7|34412.1|343
1649250900000|2022-04-06 13:15:00|34422.7|34419.1|34424.7|34421.1|34433.7|34430.1|34419.7|34416.1|374
1649251200000|2022-04-06 13:20:00|34425.2|34421.6|34411.7|34408.1|34428.2|34424.6|34404.7|34401.1|428
1649251500000|2022-04-06 13:25:00|34411.2|34407.6|34365.7|34362.1|34419.7|34416.1|34364.7|34361.1|1348
1649251800000|2022-04-06 13:30:00|34365.2|34361.6|34371.6|34369.2|34423.1|34420.7|34327.1|34324.7|7120
1649252100000|2022-04-06 13:35:00|34371.1|34368.7|34366.6|34364.2|34383.6|34381.2|34338.6|34336.2|3461
1649252400000|2022-04-06 13:40:00|34367.1|34364.7|34350.6|34348.2|34369.1|34366.7|34322.1|34319.7|3763
1649252700000|2022-04-06 13:45:00|34351.6|34349.2|34365.6|34363.2|34373.1|34370.7|34335.6|34333.2|2729
1649253000000|2022-04-06 13:50:00|34366.1|34363.7|34392.6|34390.2|34396.1|34393.7|34344.1|34341.7|2239
1649253300000|2022-04-06 13:55:00|34390.6|34388.2|34380.1|34377.7|34397.6|34395.2|34372.1|34369.7|1683
1649253600000|2022-04-06 14:00:00|34379.6|34377.2|34354.1|34351.7|34401.1|34398.7|34353.1|34350.7|2263
1649253900000|2022-04-06 14:05:00|34354.6|34352.2|34331.6|34329.2|34363.1|34360.7|34330.1|34327.7|2021
1649254200000|2022-04-06 14:10:00|34331.1|34328.7|34366.5|34364.1|34368|34365.6|34318.1|34315.7|1838
1649254500000|2022-04-06 14:15:00|34366|34363.6|34392|34389.6|34411|34408.6|34361|34358.6|2077
1649254800000|2022-04-06 14:20:00|34392.5|34390.1|34412|34409.6|34419|34416.6|34385.5|34383.1|1728
1649255100000|2022-04-06 14:25:00|34412.5|34410.1|34378|34375.6|34417.5|34415.1|34377.5|34375.1|1720
1649255400000|2022-04-06 14:30:00|34377.5|34375.1|34377|34374.6|34385.5|34383.1|34354.5|34352.1|1723
1649255700000|2022-04-06 14:35:00|34377.5|34375.1|34403|34400.6|34411.5|34409.1|34377.5|34375.1|1478
1649256000000|2022-04-06 14:40:00|34401.5|34399.1|34389|34386.6|34411.5|34409.1|34378.5|34376.1|1745
1649256300000|2022-04-06 14:45:00|34388.5|34386.1|34403.5|34401.1|34405.5|34403.1|34377|34374.6|1314
1649256600000|2022-04-06 14:50:00|34404|34401.6|34356.5|34354.1|34408.5|34406.1|34351.5|34349.1|1305
1649256900000|2022-04-06 14:55:00|34357|34354.6|34348|34345.6|34368.5|34366.1|34345.5|34343.1|1139
1649257200000|2022-04-06 15:00:00|34347.5|34345.1|34390.5|34388.1|34393|34390.6|34341.5|34339.1|1784
1649257500000|2022-04-06 15:05:00|34391|34388.6|34365|34362.6|34396|34393.6|34358.5|34356.1|1044
1649257800000|2022-04-06 15:10:00|34364.5|34362.1|34357|34354.6|34372|34369.6|34348|34345.6|1051
1649258100000|2022-04-06 15:15:00|34358|34355.6|34345|34342.6|34373.5|34371.1|34335.5|34333.1|1191
1649258400000|2022-04-06 15:20:00|34344.5|34342.1|34363|34360.6|34386.5|34384.1|34342|34339.6|1321
1649258700000|2022-04-06 15:25:00|34362.5|34360.1|34369|34366.6|34369.5|34367.1|34344.5|34342.1|906
1649259000000|2022-04-06 15:30:00|34368.5|34366.1|34351|34348.6|34376.5|34374.1|34337|34334.6|1274
1649259300000|2022-04-06 15:35:00|34351.5|34349.1|34352|34349.6|34368.5|34366.1|34343.5|34341.1|651
1649259600000|2022-04-06 15:40:00|34352.5|34350.1|34376.5|34374.1|34376.5|34374.1|34349.5|34347.1|867
1649259900000|2022-04-06 15:45:00|34377|34374.6|34426|34423.6|34441.5|34439.1|34371|34368.6|1928
1649260200000|2022-04-06 15:50:00|34425.5|34423.1|34433|34430.6|34463.5|34461.1|34425|34422.6|1936
1649260500000|2022-04-06 15:55:00|34432.5|34430.1|34433|34430.6|34445.5|34443.1|34426.5|34424.1|849
1649260800000|2022-04-06 16:00:00|34430|34427.6|34444.5|34442.1|34454|34451.6|34429|34426.6|990
1649261100000|2022-04-06 16:05:00|34443.5|34441.1|34442|34439.6|34464.5|34462.1|34440.5|34438.1|899
1649261400000|2022-04-06 16:10:00|34441.5|34439.1|34409.5|34407.1|34450|34447.6|34408.5|34406.1|881
1649261700000|2022-04-06 16:15:00|34409|34406.6|34381|34378.6|34409|34406.6|34377|34374.6|1106
1649262000000|2022-04-06 16:20:00|34380.5|34378.1|34384.5|34382.1|34396|34393.6|34356.5|34354.1|1109
1649262300000|2022-04-06 16:25:00|34385|34382.6|34384|34381.6|34398.5|34396.1|34378.5|34376.1|519
1649262600000|2022-04-06 16:30:00|34384.5|34382.1|34400|34397.6|34405.5|34403.1|34377|34374.6|658
1649262900000|2022-04-06 16:35:00|34399.5|34397.1|34382.5|34380.1|34399.5|34397.1|34380|34377.6|572
1649263200000|2022-04-06 16:40:00|34382|34379.6|34388.5|34386.1|34395|34392.6|34375.5|34373.1|622
1649263500000|2022-04-06 16:45:00|34387.5|34385.1|34384.1|34381.7|34397.5|34395.1|34362|34359.6|823
1649263800000|2022-04-06 16:50:00|34383.1|34380.7|34382.1|34379.7|34384.6|34382.2|34355.6|34353.2|556
1649264100000|2022-04-06 16:55:00|34381.6|34379.2|34400.1|34397.7|34402.6|34400.2|34375.1|34372.7|646
1649264400000|2022-04-06 17:00:00|34399.6|34397.2|34389.1|34386.7|34406.6|34404.2|34381.6|34379.2|459
1649264700000|2022-04-06 17:05:00|34388.6|34386.2|34393.1|34390.7|34408.6|34406.2|34384.1|34381.7|524
1649265000000|2022-04-06 17:10:00|34392.6|34390.2|34408.1|34405.7|34408.6|34406.2|34387.1|34384.7|396
1649265300000|2022-04-06 17:15:00|34407.6|34405.2|34408.1|34405.7|34421.1|34418.7|34400.6|34398.2|625
1649265600000|2022-04-06 17:20:00|34407.6|34405.2|34447.6|34445.2|34448.1|34445.7|34399.6|34397.2|827
1649265900000|2022-04-06 17:25:00|34446.1|34443.7|34445.6|34443.2|34453.6|34451.2|34429.1|34426.7|723
1649266200000|2022-04-06 17:30:00|34446.1|34443.7|34466.6|34464.2|34475.6|34473.2|34438.6|34436.2|984
1649266500000|2022-04-06 17:35:00|34467.1|34464.7|34480.1|34477.7|34481.6|34479.2|34453.1|34450.7|845
1649266800000|2022-04-06 17:40:00|34479.6|34477.2|34498.1|34495.7|34513.6|34511.2|34470.1|34467.7|1322
1649267100000|2022-04-06 17:45:00|34497.6|34495.2|34478.1|34475.7|34502.6|34500.2|34460.6|34458.2|1253
1649267400000|2022-04-06 17:50:00|34478.6|34476.2|34465.1|34462.7|34479.6|34477.2|34459.6|34457.2|548
1649267700000|2022-04-06 17:55:00|34465.6|34463.2|34430.1|34427.7|34469.1|34466.7|34430.1|34427.7|755
1649268000000|2022-04-06 18:00:00|34436.6|34434.2|34500.1|34497.7|34578.6|34576.2|34387.6|34385.2|5753
1649268300000|2022-04-06 18:05:00|34501.1|34498.7|34369.1|34366.7|34503.6|34501.2|34358.1|34355.7|3724
1649268600000|2022-04-06 18:10:00|34368.1|34365.7|34327.6|34325.2|34388.1|34385.7|34320.1|34317.7|3255
1649268900000|2022-04-06 18:15:00|34327.1|34324.7|34306.1|34303.7|34327.1|34324.7|34274.6|34272.2|3974
1649269200000|2022-04-06 18:20:00|34305.6|34303.2|34337.6|34335.2|34361.6|34359.2|34300.1|34297.7|2399
1649269500000|2022-04-06 18:25:00|34338.1|34335.7|34354.1|34351.7|34390.1|34387.7|34324.6|34322.2|2128
1649269800000|2022-04-06 18:30:00|34353.6|34351.2|34470.1|34467.7|34498.6|34496.2|34343.6|34341.2|3569
1649270100000|2022-04-06 18:35:00|34470.6|34468.2|34440.1|34437.7|34500.6|34498.2|34421.6|34419.2|2397
1649270400000|2022-04-06 18:40:00|34438.1|34435.7|34476.1|34473.7|34497.1|34494.7|34431.1|34428.7|2077
1649270700000|2022-04-06 18:45:00|34475.1|34472.7|34480.1|34477.7|34513.1|34510.7|34466.6|34464.2|1856
1649271000000|2022-04-06 18:50:00|34481.1|34478.7|34536.1|34533.7|34548.1|34545.7|34479.1|34476.7|1870
1649271300000|2022-04-06 18:55:00|34535.6|34533.2|34565.1|34562.7|34577.6|34575.2|34535.6|34533.2|2043
1649271600000|2022-04-06 19:00:00|34564.6|34562.2|34589.1|34586.7|34612.1|34609.7|34564.6|34562.2|2421
1649271900000|2022-04-06 19:05:00|34589.6|34587.2|34551.6|34549.2|34590.1|34587.7|34517.6|34515.2|2273
1649272200000|2022-04-06 19:10:00|34552.1|34549.7|34556.1|34553.7|34578.1|34575.7|34534.1|34531.7|1819
1649272500000|2022-04-06 19:15:00|34559.1|34556.7|34523.1|34520.7|34586.1|34583.7|34522.1|34519.7|2123
1649272800000|2022-04-06 19:20:00|34522.1|34519.7|34465.6|34463.2|34530.6|34528.2|34458.6|34456.2|1789
1649273100000|2022-04-06 19:25:00|34465.1|34462.7|34415.6|34413.2|34472.1|34469.7|34410.6|34408.2|1997
1649273400000|2022-04-06 19:30:00|34415.1|34412.7|34415.6|34413.2|34446.1|34443.7|34395.6|34393.2|2087
1649273700000|2022-04-06 19:35:00|34416.1|34413.7|34476.1|34473.7|34481.6|34479.2|34401.6|34399.2|2072
1649274000000|2022-04-06 19:40:00|34476.6|34474.2|34488.6|34486.2|34501.6|34499.2|34457.6|34455.2|1470
1649274300000|2022-04-06 19:45:00|34488.1|34485.7|34551.1|34548.7|34568.1|34565.7|34475.1|34472.7|2062
1649274600000|2022-04-06 19:50:00|34551.6|34549.2|34500.1|34497.7|34589.6|34587.2|34499.1|34496.7|3379
1649274900000|2022-04-06 19:55:00|34499.6|34497.2|34491.6|34489.2|34546.1|34543.7|34474.1|34471.7|3958
1649275200000|2022-04-06 20:00:00|34484|34481.6|34467.7|34462.9|34486.2|34481.6|34448.2|34443.4|1357
1649275500000|2022-04-06 20:05:00|34466.7|34461.9|34480.7|34475.9|34489.7|34484.9|34464.7|34459.9|435
1649275800000|2022-04-06 20:10:00|34481.7|34476.9|34464.7|34459.9|34489.7|34484.9|34462.7|34457.9|299
1649276100000|2022-04-06 20:15:00|34465.7|34460.9|34471.2|34466.4|34476.2|34471.4|34441.2|34436.4|327
1649276400000|2022-04-06 20:20:00|34470.7|34465.9|34465.2|34460.4|34478.2|34473.4|34460.2|34455.4|231
1649276700000|2022-04-06 20:25:00|34464.7|34459.9|34468.7|34463.9|34473.7|34468.9|34462.7|34457.9|27
1649277000000|2022-04-06 20:30:00|34469.2|34464.4|34469.2|34464.4|34474.7|34469.9|34467.7|34462.9|79
1649277300000|2022-04-06 20:35:00|34469.7|34464.9|34460.2|34455.4|34472.7|34467.9|34452.2|34447.4|116
1649277600000|2022-04-06 20:40:00|34460.7|34455.9|34454.2|34449.4|34468.2|34463.4|34453.7|34448.9|100
1649277900000|2022-04-06 20:45:00|34454.7|34449.9|34461.7|34456.9|34465.7|34460.9|34454.2|34449.4|106
1649278200000|2022-04-06 20:50:00|34461.2|34456.4|34446.7|34441.9|34463.2|34458.4|34446.7|34441.9|141
1649278500000|2022-04-06 20:55:00|34447.2|34442.4|34448.2|34438.4|34450.2|34445.4|34442.7|34437.9|102
1649278800000|2022-04-06 21:00:00|34446.5|34436.7|34450.6|34440.8|34452.2|34442.4|34446.5|34436.7|0
1649279100000|2022-04-06 21:05:00|34450.7|34440.9|34458.5|34448.7|34458.8|34449|34450.7|34440.9|0
1649279400000|2022-04-06 21:10:00|34458.6|34448.8|34457.5|34447.7|34459|34449.2|34455.3|34445.5|0
1649279700000|2022-04-06 21:15:00|34457.4|34447.6|34457.5|34447.7|34457.8|34448|34457.2|34447.4|0
1649280000000|2022-04-06 21:20:00|34457.7|34447.9|34457.7|34447.9|34458.2|34448.4|34456.8|34447|0
1649280300000|2022-04-06 21:25:00|34457.9|34448.1|34457.5|34447.7|34458.8|34449|34457.4|34447.6|0
1649280600000|2022-04-06 21:30:00|34457.4|34447.6|34452.8|34443|34457.4|34447.6|34449.8|34440|0
1649280900000|2022-04-06 21:35:00|34453.3|34443.5|34452|34442.2|34454.2|34444.4|34451.4|34441.6|0
1649281200000|2022-04-06 21:40:00|34452.1|34442.3|34453.7|34443.9|34453.7|34443.9|34452|34442.2|0
1649281500000|2022-04-06 21:45:00|34454.9|34445.1|34457.9|34448.1|34457.9|34448.1|34454.3|34444.5|0
1649281800000|2022-04-06 21:50:00|34455.7|34445.9|34455.8|34446|34456.6|34446.8|34455.2|34445.4|0
1649282100000|2022-04-06 21:55:00|34456.1|34446.3|34456.9|34447.1|34456.9|34447.1|34454.5|34444.7|0
1649282400000|2022-04-06 22:00:00|34456.7|34451.9|34465.2|34460.4|34468.2|34463.4|34445.7|34440.9|134
1649282700000|2022-04-06 22:05:00|34466.7|34461.9|34471.2|34466.4|34474.7|34469.9|34464.2|34459.4|82
1649283000000|2022-04-06 22:10:00|34471.7|34466.9|34477.7|34472.9|34477.7|34472.9|34470.2|34465.4|58
1649283300000|2022-04-06 22:15:00|34478.2|34473.4|34467.7|34462.9|34483.2|34478.4|34467.7|34462.9|91
1649283600000|2022-04-06 22:20:00|34469.2|34464.4|34471.7|34466.9|34472.7|34467.9|34466.7|34461.9|52
1649283900000|2022-04-06 22:25:00|34471.2|34466.4|34472.7|34467.9|34473.2|34468.4|34464.7|34459.9|80
1649284200000|2022-04-06 22:30:00|34473.2|34468.4|34485.2|34480.4|34485.7|34480.9|34473.2|34468.4|199
1649284500000|2022-04-06 22:35:00|34485.7|34480.9|34482.2|34477.4|34487.7|34482.9|34479.2|34474.4|95
1649284800000|2022-04-06 22:40:00|34482.7|34477.9|34483.2|34478.4|34485.7|34480.9|34469.2|34464.4|158
1649285100000|2022-04-06 22:45:00|34483.7|34478.9|34481.7|34476.9|34486.2|34481.4|34480.7|34475.9|50
1649285400000|2022-04-06 22:50:00|34481.2|34476.4|34471.2|34466.4|34481.7|34476.9|34466.7|34461.9|102
1649285700000|2022-04-06 22:55:00|34470.7|34465.9|34473.2|34468.4|34478.7|34473.9|34469.2|34464.4|46
1649286000000|2022-04-06 23:00:00|34473.7|34468.9|34462.7|34457.9|34479.2|34474.4|34462.2|34457.4|70
1649286300000|2022-04-06 23:05:00|34463.2|34458.4|34463.2|34458.4|34465.2|34460.4|34458.7|34453.9|55
1649286600000|2022-04-06 23:10:00|34462.2|34457.4|34463.2|34458.4|34465.7|34460.9|34457.7|34452.9|54
1649286900000|2022-04-06 23:15:00|34463.7|34458.9|34464.2|34459.4|34467.2|34462.4|34463.7|34458.9|36
1649287200000|2022-04-06 23:20:00|34463.7|34458.9|34468.2|34463.4|34471.7|34466.9|34463.2|34458.4|17
1649287500000|2022-04-06 23:25:00|34467.7|34462.9|34465.2|34460.4|34468.7|34463.9|34463.7|34458.9|12
1649287800000|2022-04-06 23:30:00|34466.2|34461.4|34445.7|34440.9|34468.2|34463.4|34440.2|34435.4|98
1649288100000|2022-04-06 23:35:00|34445.2|34440.4|34417.7|34412.9|34446.7|34441.9|34413.7|34408.9|273
1649288400000|2022-04-06 23:40:00|34418.2|34413.4|34420.7|34415.9|34422.7|34417.9|34415.2|34410.4|154
1649288700000|2022-04-06 23:45:00|34421.2|34416.4|34415.2|34410.4|34425.2|34420.4|34412.7|34407.9|183
1649289000000|2022-04-06 23:50:00|34413.7|34408.9|34401.7|34396.9|34416.7|34411.9|34391.7|34386.9|308
1649289300000|2022-04-06 23:55:00|34401.2|34396.4|34389.2|34384.4|34401.7|34396.9|34380.7|34375.9|273
1649289600000|2022-04-07 00:00:00|34387.7|34382.9|34395.2|34390.4|34400.2|34395.4|34369.7|34364.9|277
1649289900000|2022-04-07 00:05:00|34394.7|34389.9|34382.7|34377.9|34399.7|34394.9|34382.7|34377.9|113
1649290200000|2022-04-07 00:10:00|34383.2|34378.4|34378.7|34373.9|34394.7|34389.9|34376.7|34371.9|186
1649290500000|2022-04-07 00:15:00|34379.2|34374.4|34365.7|34360.9|34390.2|34385.4|34361.7|34356.9|264
1649290800000|2022-04-07 00:20:00|34365.2|34360.4|34371.7|34366.9|34381.7|34376.9|34363.2|34358.4|118
1649291100000|2022-04-07 00:25:00|34371.2|34366.4|34379.2|34374.4|34380.7|34375.9|34364.2|34359.4|119
1649291400000|2022-04-07 00:30:00|34379.7|34374.9|34368.7|34363.9|34380.7|34375.9|34363.2|34358.4|158
1649291700000|2022-04-07 00:35:00|34369.2|34364.4|34361.2|34356.4|34369.7|34364.9|34358.7|34353.9|93
1649292000000|2022-04-07 00:40:00|34361.7|34356.9|34382.2|34377.4|34384.7|34379.9|34360.2|34355.4|156
1649292300000|2022-04-07 00:45:00|34381.7|34376.9|34368.7|34363.9|34382.2|34377.4|34364.7|34359.9|41
1649292600000|2022-04-07 00:50:00|34372.7|34367.9|34375.2|34370.4|34380.7|34375.9|34369.2|34364.4|82
1649292900000|2022-04-07 00:55:00|34374.7|34369.9|34384.2|34379.4|34384.2|34379.4|34369.7|34364.9|33
1649293200000|2022-04-07 01:00:00|34383.7|34378.9|34374.2|34369.4|34384.7|34379.9|34367.2|34362.4|43
1649293500000|2022-04-07 01:05:00|34374.7|34369.9|34398.2|34393.4|34400.2|34395.4|34374.2|34369.4|107
1649293800000|2022-04-07 01:10:00|34398.7|34393.9|34398.7|34393.9|34403.7|34398.9|34387.7|34382.9|162
1649294100000|2022-04-07 01:15:00|34398.2|34393.4|34400.7|34395.9|34408.2|34403.4|34396.2|34391.4|127
1649294400000|2022-04-07 01:20:00|34401.2|34396.4|34390.7|34385.9|34403.7|34398.9|34388.2|34383.4|68
1649294700000|2022-04-07 01:25:00|34390.2|34385.4|34379.2|34374.4|34391.2|34386.4|34376.2|34371.4|121
1649295000000|2022-04-07 01:30:00|34378.7|34373.9|34386.2|34381.4|34388.7|34383.9|34371.7|34366.9|69
1649295300000|2022-04-07 01:35:00|34385.7|34380.9|34394.7|34389.9|34395.7|34390.9|34383.7|34378.9|113
1649295600000|2022-04-07 01:40:00|34394.2|34389.4|34424.7|34419.9|34424.7|34419.9|34393.7|34388.9|178
1649295900000|2022-04-07 01:45:00|34424.2|34419.4|34421.2|34416.4|34443.7|34438.9|34413.7|34408.9|419
1649296200000|2022-04-07 01:50:00|34420.7|34415.9|34416.2|34411.4|34424.2|34419.4|34410.7|34405.9|68
1649296500000|2022-04-07 01:55:00|34416.7|34411.9|34414.2|34409.4|34424.2|34419.4|34410.2|34405.4|63
1649296800000|2022-04-07 02:00:00|34413.2|34408.4|34403.7|34398.9|34417.2|34412.4|34401.2|34396.4|123
1649297100000|2022-04-07 02:05:00|34403.2|34398.4|34399.2|34394.4|34408.2|34403.4|34397.7|34392.9|72
1649297400000|2022-04-07 02:10:00|34398.7|34393.9|34403.7|34398.9|34407.7|34402.9|34397.7|34392.9|139
1649297700000|2022-04-07 02:15:00|34403.2|34398.4|34398.7|34393.9|34405.2|34400.4|34396.2|34391.4|76
1649298000000|2022-04-07 02:20:00|34398.2|34393.4|34399.2|34394.4|34400.7|34395.9|34395.2|34390.4|45
1649298300000|2022-04-07 02:25:00|34399.7|34394.9|34399.7|34394.9|34404.7|34399.9|34399.2|34394.4|24
1649298600000|2022-04-07 02:30:00|34400.2|34395.4|34403.2|34398.4|34416.7|34411.9|34398.7|34393.9|83
1649298900000|2022-04-07 02:35:00|34403.7|34398.9|34390.2|34385.4|34403.7|34398.9|34387.7|34382.9|86
1649299200000|2022-04-07 02:40:00|34389.7|34384.9|34388.2|34383.4|34391.7|34386.9|34385.7|34380.9|24
1649299500000|2022-04-07 02:45:00|34387.7|34382.9|34389.7|34384.9|34393.2|34388.4|34387.2|34382.4|17
1649299800000|2022-04-07 02:50:00|34389.2|34384.4|34392.7|34387.9|34399.2|34394.4|34388.2|34383.4|23
1649300100000|2022-04-07 02:55:00|34393.2|34388.4|34393.7|34388.9|34399.7|34394.9|34389.2|34384.4|53
1649300400000|2022-04-07 03:00:00|34394.2|34389.4|34393.2|34388.4|34399.2|34394.4|34392.7|34387.9|47
1649300700000|2022-04-07 03:05:00|34392.7|34387.9|34391.7|34386.9|34394.2|34389.4|34385.2|34380.4|77
1649301000000|2022-04-07 03:10:00|34392.2|34387.4|34390.7|34385.9|34393.2|34388.4|34386.7|34381.9|34
1649301300000|2022-04-07 03:15:00|34391.7|34386.9|34381.7|34376.9|34393.2|34388.4|34377.7|34372.9|58
1649301600000|2022-04-07 03:20:00|34381.2|34376.4|34382.7|34377.9|34387.7|34382.9|34381.2|34376.4|44
1649301900000|2022-04-07 03:25:00|34382.2|34377.4|34374.7|34369.9|34385.7|34380.9|34368.7|34363.9|134
1649302200000|2022-04-07 03:30:00|34374.2|34369.4|34368.2|34363.4|34375.2|34370.4|34364.7|34359.9|100
1649302500000|2022-04-07 03:35:00|34368.7|34363.9|34363.2|34358.4|34371.2|34366.4|34362.2|34357.4|57
1649302800000|2022-04-07 03:40:00|34362.7|34357.9|34356.7|34351.9|34363.7|34358.9|34355.7|34350.9|126
1649303100000|2022-04-07 03:45:00|34357.2|34352.4|34365.2|34360.4|34367.2|34362.4|34356.7|34351.9|59
1649303400000|2022-04-07 03:50:00|34365.7|34360.9|34354.2|34349.4|34367.2|34362.4|34353.2|34348.4|82
1649303700000|2022-04-07 03:55:00|34353.7|34348.9|34342.2|34337.4|34356.2|34351.4|34340.2|34335.4|167
1649304000000|2022-04-07 04:00:00|34341.7|34336.9|34346.2|34341.4|34347.7|34342.9|34337.7|34332.9|155
1649304300000|2022-04-07 04:05:00|34345.7|34340.9|34344.2|34339.4|34350.2|34345.4|34342.7|34337.9|58
1649304600000|2022-04-07 04:10:00|34343.7|34338.9|34338.7|34333.9|34343.7|34338.9|34337.2|34332.4|72
1649304900000|2022-04-07 04:15:00|34339.2|34334.4|34341.2|34336.4|34341.7|34336.9|34337.2|34332.4|51
1649305200000|2022-04-07 04:20:00|34341.7|34336.9|34336.2|34331.4|34343.2|34338.4|34335.2|34330.4|38
1649305500000|2022-04-07 04:25:00|34335.7|34330.9|34341.2|34336.4|34341.7|34336.9|34322.7|34317.9|194
1649305800000|2022-04-07 04:30:00|34341.7|34336.9|34348.2|34343.4|34354.7|34349.9|34340.7|34335.9|87
1649306100000|2022-04-07 04:35:00|34348.7|34343.9|34347.7|34342.9|34349.7|34344.9|34343.7|34338.9|92
1649306400000|2022-04-07 04:40:00|34345.2|34340.4|34348.7|34343.9|34348.7|34343.9|34342.7|34337.9|59
1649306700000|2022-04-07 04:45:00|34349.2|34344.4|34350.7|34345.9|34352.7|34347.9|34342.2|34337.4|95
1649307000000|2022-04-07 04:50:00|34351.2|34346.4|34342.7|34337.9|34353.7|34348.9|34340.2|34335.4|78
1649307300000|2022-04-07 04:55:00|34342.2|34337.4|34337.2|34332.4|34342.2|34337.4|34333.2|34328.4|102
1649307600000|2022-04-07 05:00:00|34336.7|34331.9|34334.2|34329.4|34348.7|34343.9|34331.2|34326.4|145
1649307900000|2022-04-07 05:05:00|34334.7|34329.9|34341.2|34336.4|34341.2|34336.4|34325.7|34320.9|72
1649308200000|2022-04-07 05:10:00|34341.7|34336.9|34345.2|34340.4|34348.2|34343.4|34332.7|34327.9|76
1649308500000|2022-04-07 05:15:00|34345.7|34340.9|34334.2|34329.4|34348.2|34343.4|34329.7|34324.9|83
1649308800000|2022-04-07 05:20:00|34333.7|34328.9|34326.2|34321.4|34337.7|34332.9|34323.2|34318.4|51
1649309100000|2022-04-07 05:25:00|34326.7|34321.9|34322.7|34317.9|34326.7|34321.9|34315.2|34310.4|154
1649309400000|2022-04-07 05:30:00|34323.2|34318.4|34328.2|34323.4|34334.7|34329.9|34318.2|34313.4|151
1649309700000|2022-04-07 05:35:00|34328.7|34323.9|34351.2|34346.4|34353.2|34348.4|34326.2|34321.4|101
1649310000000|2022-04-07 05:40:00|34350.7|34345.9|34343.7|34338.9|34357.2|34352.4|34343.7|34338.9|103
1649310300000|2022-04-07 05:45:00|34344.2|34339.4|34373.7|34368.9|34377.7|34372.9|34341.2|34336.4|188
1649310600000|2022-04-07 05:50:00|34373.2|34368.4|34381.7|34376.9|34382.7|34377.9|34366.7|34361.9|123
1649310900000|2022-04-07 05:55:00|34381.2|34376.4|34365.2|34360.4|34387.2|34382.4|34364.7|34359.9|163
1649311200000|2022-04-07 06:00:00|34364.6|34361|34365.6|34362|34376.1|34372.5|34349.6|34346|239
1649311500000|2022-04-07 06:05:00|34366.1|34362.5|34386.6|34383|34396.1|34392.5|34362.6|34359|245
1649311800000|2022-04-07 06:10:00|34387.1|34383.5|34394.6|34391|34410.6|34407|34386.6|34383|292
1649312100000|2022-04-07 06:15:00|34394.1|34390.5|34411.1|34407.5|34415.6|34412|34394.1|34390.5|253
1649312400000|2022-04-07 06:20:00|34410.6|34407|34424.1|34420.5|34427.1|34423.5|34404.1|34400.5|198
1649312700000|2022-04-07 06:25:00|34424.6|34421|34435.6|34432|34440.1|34436.5|34420.1|34416.5|279
1649313000000|2022-04-07 06:30:00|34436.1|34432.5|34421.6|34418|34445.6|34442|34416.6|34413|278
1649313300000|2022-04-07 06:35:00|34422.1|34418.5|34434.6|34431|34439.1|34435.5|34419.6|34416|115
1649313600000|2022-04-07 06:40:00|34435.1|34431.5|34462.1|34458.5|34463.1|34459.5|34435.1|34431.5|206
1649313900000|2022-04-07 06:45:00|34462.6|34459|34453.6|34450|34469.6|34466|34453.6|34450|241
1649314200000|2022-04-07 06:50:00|34454.1|34450.5|34450.6|34447|34466.1|34462.5|34445.6|34442|137
1649314500000|2022-04-07 06:55:00|34449.6|34446|34455.1|34451.5|34470.1|34466.5|34443.6|34440|274
1649314800000|2022-04-07 07:00:00|34456.6|34453|34463.1|34459.5|34478.6|34475|34439.1|34435.5|513
1649315100000|2022-04-07 07:05:00|34463.6|34460|34462.1|34458.5|34478.6|34475|34454.1|34450.5|348
1649315400000|2022-04-07 07:10:00|34461.6|34458|34486.6|34483|34503.6|34500|34461.6|34458|450
1649315700000|2022-04-07 07:15:00|34486.1|34482.5|34475.1|34471.5|34495.1|34491.5|34473.1|34469.5|182
1649316000000|2022-04-07 07:20:00|34475.6|34472|34508.6|34505|34512.1|34508.5|34467.1|34463.5|326
1649316300000|2022-04-07 07:25:00|34509.1|34505.5|34485.6|34482|34511.6|34508|34481.6|34478|350
1649316600000|2022-04-07 07:30:00|34484.6|34481|34471.6|34468|34486.6|34483|34451.6|34448|480
1649316900000|2022-04-07 07:35:00|34472.1|34468.5|34463.1|34459.5|34477.1|34473.5|34462.1|34458.5|214
1649317200000|2022-04-07 07:40:00|34463.6|34460|34451.6|34448|34469.1|34465.5|34451.1|34447.5|278
1649317500000|2022-04-07 07:45:00|34452.1|34448.5|34462.1|34458.5|34469.1|34465.5|34448.6|34445|176
1649317800000|2022-04-07 07:50:00|34463.1|34459.5|34466.1|34462.5|34476.1|34472.5|34459.1|34455.5|224
1649318100000|2022-04-07 07:55:00|34465.6|34462|34436.1|34432.5|34467.1|34463.5|34428.1|34424.5|376
1649318400000|2022-04-07 08:00:00|34435.6|34432|34421.1|34417.5|34439.1|34435.5|34406.6|34403|815
1649318700000|2022-04-07 08:05:00|34420.6|34417|34448.6|34445|34451.1|34447.5|34410.1|34406.5|416
1649319000000|2022-04-07 08:10:00|34449.1|34445.5|34410.1|34406.5|34451.1|34447.5|34400.6|34397|687
1649319300000|2022-04-07 08:15:00|34409.6|34406|34409.6|34406|34428.1|34424.5|34398.1|34394.5|468
1649319600000|2022-04-07 08:20:00|34410.1|34406.5|34420.1|34416.5|34433.1|34429.5|34409.6|34406|307
1649319900000|2022-04-07 08:25:00|34419.6|34416|34431.1|34427.5|34437.1|34433.5|34416.1|34412.5|184
1649320200000|2022-04-07 08:30:00|34431.6|34428|34432.1|34428.5|34443.6|34440|34425.6|34422|185
1649320500000|2022-04-07 08:35:00|34432.6|34429|34420.1|34416.5|34438.1|34434.5|34415.1|34411.5|129
1649320800000|2022-04-07 08:40:00|34420.6|34417|34443.1|34439.5|34445.6|34442|34415.1|34411.5|116
1649321100000|2022-04-07 08:45:00|34443.6|34440|34453.1|34449.5|34453.6|34450|34438.1|34434.5|196
1649321400000|2022-04-07 08:50:00|34453.6|34450|34471.1|34467.5|34473.1|34469.5|34451.1|34447.5|272
1649321700000|2022-04-07 08:55:00|34470.6|34467|34488.6|34485|34490.1|34486.5|34463.6|34460|278
1649322000000|2022-04-07 09:00:00|34488.1|34484.5|34474.1|34470.5|34493.1|34489.5|34474.1|34470.5|419
1649322300000|2022-04-07 09:05:00|34473.6|34470|34466.1|34462.5|34478.1|34474.5|34461.6|34458|199
1649322600000|2022-04-07 09:10:00|34467.1|34463.5|34468.1|34464.5|34470.1|34466.5|34460.1|34456.5|123
1649322900000|2022-04-07 09:15:00|34468.6|34465|34477.1|34473.5|34489.1|34485.5|34461.6|34458|192
1649323200000|2022-04-07 09:20:00|34476.6|34473|34481.1|34477.5|34497.6|34494|34472.6|34469|199
1649323500000|2022-04-07 09:25:00|34480.6|34477|34481.6|34478|34485.1|34481.5|34472.1|34468.5|173
1649323800000|2022-04-07 09:30:00|34482.1|34478.5|34480.1|34476.5|34489.6|34486|34477.1|34473.5|188
1649324100000|2022-04-07 09:35:00|34479.6|34476|34495.1|34491.5|34496.1|34492.5|34477.6|34474|206
1649324400000|2022-04-07 09:40:00|34495.6|34492|34500.1|34496.5|34508.6|34505|34491.1|34487.5|210
1649324700000|2022-04-07 09:45:00|34499.6|34496|34498.1|34494.5|34500.6|34497|34488.6|34485|245
1649325000000|2022-04-07 09:50:00|34497.1|34493.5|34508.1|34504.5|34509.6|34506|34491.1|34487.5|256
1649325300000|2022-04-07 09:55:00|34508.6|34505|34519.1|34515.5|34525.6|34522|34503.1|34499.5|295
1649325600000|2022-04-07 10:00:00|34518.6|34515|34520.6|34517|34529.1|34525.5|34516.6|34513|191
1649325900000|2022-04-07 10:05:00|34520.1|34516.5|34519.1|34515.5|34523.6|34520|34514.6|34511|162
1649326200000|2022-04-07 10:10:00|34518.6|34515|34518.1|34514.5|34519.6|34516|34513.1|34509.5|127
1649326500000|2022-04-07 10:15:00|34517.6|34514|34511.6|34508|34527.1|34523.5|34510.6|34507|278
1649326800000|2022-04-07 10:20:00|34511.1|34507.5|34519.1|34515.5|34525.1|34521.5|34511.1|34507.5|162
1649327100000|2022-04-07 10:25:00|34519.6|34516|34515.1|34511.5|34520.1|34516.5|34511.1|34507.5|110
1649327400000|2022-04-07 10:30:00|34514.6|34511|34512.1|34508.5|34515.1|34511.5|34506.1|34502.5|263
1649327700000|2022-04-07 10:35:00|34512.6|34509|34519.1|34515.5|34523.6|34520|34507.6|34504|179
1649328000000|2022-04-07 10:40:00|34518.6|34515|34505.6|34502|34519.1|34515.5|34505.1|34501.5|62
1649328300000|2022-04-07 10:45:00|34506.1|34502.5|34512.1|34508.5|34514.6|34511|34504.6|34501|56
1649328600000|2022-04-07 10:50:00|34512.6|34509|34504.1|34500.5|34514.1|34510.5|34504.1|34500.5|100
1649328900000|2022-04-07 10:55:00|34503.6|34500|34501.1|34497.5|34504.6|34501|34499.6|34496|149
1649329200000|2022-04-07 11:00:00|34500.6|34497|34488.6|34485|34510.6|34507|34483.1|34479.5|505
1649329500000|2022-04-07 11:05:00|34489.1|34485.5|34503.6|34500|34591.1|34587.5|34477.1|34473.5|2731
1649329800000|2022-04-07 11:10:00|34504.6|34501|34537.6|34534|34551.6|34548|34503.1|34499.5|789
1649330100000|2022-04-07 11:15:00|34538.1|34534.5|34511.1|34507.5|34540.6|34537|34509.6|34506|291
1649330400000|2022-04-07 11:20:00|34511.6|34508|34484.1|34480.5|34514.1|34510.5|34482.6|34479|338
1649330700000|2022-04-07 11:25:00|34483.6|34480|34471.1|34467.5|34489.1|34485.5|34468.6|34465|321
1649331000000|2022-04-07 11:30:00|34470.1|34466.5|34469.1|34465.5|34497.1|34493.5|34459.1|34455.5|599
1649331300000|2022-04-07 11:35:00|34469.6|34466|34467.1|34463.5|34474.1|34470.5|34458.6|34455|219
1649331600000|2022-04-07 11:40:00|34467.6|34464|34483.1|34479.5|34488.1|34484.5|34460.1|34456.5|340
1649331900000|2022-04-07 11:45:00|34483.6|34480|34475.6|34472|34493.1|34489.5|34472.1|34468.5|242
1649332200000|2022-04-07 11:50:00|34475.1|34471.5|34469.1|34465.5|34475.1|34471.5|34463.6|34460|170
1649332500000|2022-04-07 11:55:00|34468.6|34465|34483.6|34480|34486.1|34482.5|34467.6|34464|122
1649332800000|2022-04-07 12:00:00|34482.6|34479|34445.6|34442|34491.6|34488|34445.6|34442|397
1649333100000|2022-04-07 12:05:00|34445.1|34441.5|34448.6|34445|34453.1|34449.5|34436.1|34432.5|432
1649333400000|2022-04-07 12:10:00|34448.1|34444.5|34427.1|34423.5|34452.6|34449|34424.6|34421|462
1649333700000|2022-04-07 12:15:00|34427.6|34424|34440.6|34437|34443.1|34439.5|34411.6|34408|676
1649334000000|2022-04-07 12:20:00|34441.1|34437.5|34425.1|34421.5|34445.6|34442|34424.6|34421|252
1649334300000|2022-04-07 12:25:00|34424.6|34421|34424.6|34421|34429.1|34425.5|34413.6|34410|321
1649334600000|2022-04-07 12:30:00|34424.1|34420.5|34439.1|34435.5|34442.1|34438.5|34416.1|34412.5|423
1649334900000|2022-04-07 12:35:00|34440.1|34436.5|34438.1|34434.5|34444.6|34441|34430.1|34426.5|185
1649335200000|2022-04-07 12:40:00|34438.6|34435|34423.1|34419.5|34442.1|34438.5|34423.1|34419.5|183
1649335500000|2022-04-07 12:45:00|34422.6|34419|34426.1|34422.5|34436.6|34433|34417.6|34414|330
1649335800000|2022-04-07 12:50:00|34425.6|34422|34393.1|34389.5|34430.6|34427|34385.1|34381.5|735
1649336100000|2022-04-07 12:55:00|34392.6|34389|34397.1|34393.5|34402.1|34398.5|34380.6|34377|699
1649336400000|2022-04-07 13:00:00|34397.6|34394|34363.1|34359.5|34405.6|34402|34361.1|34357.5|753
1649336700000|2022-04-07 13:05:00|34363.6|34360|34362.1|34358.5|34369.1|34365.5|34355.6|34352|423
1649337000000|2022-04-07 13:10:00|34362.6|34359|34371.1|34367.5|34376.1|34372.5|34362.1|34358.5|291
1649337300000|2022-04-07 13:15:00|34371.6|34368|34386.6|34383|34387.6|34384|34362.6|34359|512
1649337600000|2022-04-07 13:20:00|34386.1|34382.5|34376.1|34372.5|34387.6|34384|34372.1|34368.5|410
1649337900000|2022-04-07 13:25:00|34375.6|34372|34364.6|34361|34377.6|34374|34347.1|34343.5|1204
1649338200000|2022-04-07 13:30:00|34364|34361.6|34341|34338.6|34403.5|34401.1|34294.5|34292.1|6439
1649338500000|2022-04-07 13:35:00|34340.5|34338.1|34404.5|34402.1|34408.5|34406.1|34322|34319.6|3605
1649338800000|2022-04-07 13:40:00|34403.5|34401.1|34418|34415.6|34462|34459.6|34390|34387.6|4276
1649339100000|2022-04-07 13:45:00|34417.5|34415.1|34342|34339.6|34437|34434.6|34331|34328.6|3562
1649339400000|2022-04-07 13:50:00|34342.5|34340.1|34357|34354.6|34381.5|34379.1|34335|34332.6|2548
1649339700000|2022-04-07 13:55:00|34357.5|34355.1|34346.5|34344.1|34363.5|34361.1|34331.5|34329.1|1804
1649340000000|2022-04-07 14:00:00|34346|34343.6|34271.5|34269.1|34360.5|34358.1|34265|34262.6|3727
1649340300000|2022-04-07 14:05:00|34272|34269.6|34269|34266.6|34283|34280.6|34237|34234.6|3383
1649340600000|2022-04-07 14:10:00|34268.5|34266.1|34274|34271.6|34286.5|34284.1|34251.5|34249.1|2172
1649340900000|2022-04-07 14:15:00|34273.5|34271.1|34274|34271.6|34298|34295.6|34257.5|34255.1|2099
1649341200000|2022-04-07 14:20:00|34273.5|34271.1|34245|34242.6|34275.5|34273.1|34231|34228.6|2332
1649341500000|2022-04-07 14:25:00|34246|34243.6|34236.2|34233.8|34260|34257.6|34229|34226.6|1635
1649341800000|2022-04-07 14:30:00|34235.7|34233.3|34283.7|34281.3|34283.7|34281.3|34232.2|34229.8|1769
1649342100000|2022-04-07 14:35:00|34285.2|34282.8|34269.2|34266.8|34302.7|34300.3|34266.2|34263.8|1855
1649342400000|2022-04-07 14:40:00|34268.7|34266.3|34210|34207.6|34268.7|34266.3|34189.5|34187.1|2813
1649342700000|2022-04-07 14:45:00|34210.5|34208.1|34215|34212.6|34220|34217.6|34194|34191.6|1243
1649343000000|2022-04-07 14:50:00|34215.5|34213.1|34255.5|34253.1|34256|34253.6|34214|34211.6|1341
1649343300000|2022-04-07 14:55:00|34254|34251.6|34269|34266.6|34280.5|34278.1|34251|34248.6|1145
1649343600000|2022-04-07 15:00:00|34268|34265.6|34294|34291.6|34324.5|34322.1|34265|34262.6|2725
1649343900000|2022-04-07 15:05:00|34293.5|34291.1|34272.5|34270.1|34302.5|34300.1|34272.5|34270.1|1082
1649344200000|2022-04-07 15:10:00|34273|34270.6|34297.5|34295.1|34301|34298.6|34262|34259.6|1323
1649344500000|2022-04-07 15:15:00|34298|34295.6|34289|34286.6|34298.5|34296.1|34267.5|34265.1|931
1649344800000|2022-04-07 15:20:00|34289.5|34287.1|34317.5|34315.1|34329|34326.6|34284|34281.6|1419
1649345100000|2022-04-07 15:25:00|34318|34315.6|34253|34250.6|34326|34323.6|34233|34230.6|2010
1649345400000|2022-04-07 15:30:00|34253.5|34251.1|34254.5|34252.1|34262|34259.6|34220.5|34218.1|1691
1649345700000|2022-04-07 15:35:00|34255.5|34253.1|34287|34284.6|34302.5|34300.1|34255.5|34253.1|1309
1649346000000|2022-04-07 15:40:00|34286|34283.6|34288.5|34286.1|34301|34298.6|34279.5|34277.1|670
1649346300000|2022-04-07 15:45:00|34288|34285.6|34290|34287.6|34325|34322.6|34284.5|34282.1|938
1649346600000|2022-04-07 15:50:00|34289.5|34287.1|34284.5|34282.1|34305.5|34303.1|34281|34278.6|856
1649346900000|2022-04-07 15:55:00|34284|34281.6|34306.5|34304.1|34319|34316.6|34279|34276.6|828
1649347200000|2022-04-07 16:00:00|34307|34304.6|34294.5|34292.1|34323|34320.6|34290.5|34288.1|861
1649347500000|2022-04-07 16:05:00|34295|34292.6|34321|34318.6|34325.5|34323.1|34289.5|34287.1|1255
1649347800000|2022-04-07 16:10:00|34321.5|34319.1|34326.5|34324.1|34358|34355.6|34317|34314.6|1407
1649348100000|2022-04-07 16:15:00|34327|34324.6|34314.5|34312.1|34331.5|34329.1|34307|34304.6|747
1649348400000|2022-04-07 16:20:00|34314|34311.6|34336|34333.6|34348.5|34346.1|34310.5|34308.1|758
1649348700000|2022-04-07 16:25:00|34335.5|34333.1|34322.5|34320.1|34348.5|34346.1|34307.5|34305.1|680
1649349000000|2022-04-07 16:30:00|34323|34320.6|34334.5|34332.1|34345|34342.6|34315.5|34313.1|520
1649349300000|2022-04-07 16:35:00|34333.5|34331.1|34330|34327.6|34353.5|34351.1|34324|34321.6|921
1649349600000|2022-04-07 16:40:00|34328.8|34326.4|34331.8|34329.4|34346.8|34344.4|34326.8|34324.4|646
1649349900000|2022-04-07 16:45:00|34331.3|34328.9|34298.8|34296.4|34347.3|34344.9|34298.3|34295.9|855
1649350200000|2022-04-07 16:50:00|34298.3|34295.9|34326.3|34323.9|34343.3|34340.9|34296.3|34293.9|1056
1649350500000|2022-04-07 16:55:00|34325.8|34323.4|34340.8|34338.4|34341.8|34339.4|34317.3|34314.9|652
1649350800000|2022-04-07 17:00:00|34341.3|34338.9|34380.3|34377.9|34389.8|34387.4|34333.3|34330.9|1366
1649351100000|2022-04-07 17:05:00|34379.8|34377.4|34397.3|34394.9|34397.8|34395.4|34371.3|34368.9|875
1649351400000|2022-04-07 17:10:00|34394.8|34392.4|34444.8|34442.4|34474.3|34471.9|34392.3|34389.9|2013
1649351700000|2022-04-07 17:15:00|34444.3|34441.9|34460.3|34457.9|34471.3|34468.9|34432.3|34429.9|1079
1649352000000|2022-04-07 17:20:00|34459.8|34457.4|34458.8|34456.4|34490.8|34488.4|34456.3|34453.9|1319
1649352300000|2022-04-07 17:25:00|34459.3|34456.9|34468.3|34465.9|34481.8|34479.4|34458.8|34456.4|1235
1649352600000|2022-04-07 17:30:00|34469.8|34467.4|34454.8|34452.4|34482.3|34479.9|34449.8|34447.4|948
1649352900000|2022-04-07 17:35:00|34455.3|34452.9|34453.8|34451.4|34474.3|34471.9|34451.8|34449.4|654
1649353200000|2022-04-07 17:40:00|34453.3|34450.9|34447.8|34445.4|34461.8|34459.4|34441.3|34438.9|738
1649353500000|2022-04-07 17:45:00|34448.3|34445.9|34453.3|34450.9|34469.3|34466.9|34440.3|34437.9|753
1649353800000|2022-04-07 17:50:00|34453.8|34451.4|34453.8|34451.4|34466.8|34464.4|34443.8|34441.4|592
1649354100000|2022-04-07 17:55:00|34453.3|34450.9|34535.3|34532.9|34549.8|34547.4|34449.3|34446.9|2266
1649354400000|2022-04-07 18:00:00|34535.8|34533.4|34526.3|34523.9|34552.8|34550.4|34515.3|34512.9|1169
1649354700000|2022-04-07 18:05:00|34526.8|34524.4|34529.8|34527.4|34530.3|34527.9|34497.3|34494.9|1044
1649355000000|2022-04-07 18:10:00|34529.3|34526.9|34530.8|34528.4|34545.3|34542.9|34514.8|34512.4|752
1649355300000|2022-04-07 18:15:00|34530.3|34527.9|34495.8|34493.4|34536.8|34534.4|34487.3|34484.9|941
1649355600000|2022-04-07 18:20:00|34496.3|34493.9|34508.8|34506.4|34513.8|34511.4|34492.8|34490.4|686
1649355900000|2022-04-07 18:25:00|34509.3|34506.9|34503.3|34500.9|34564.3|34561.9|34499.8|34497.4|1687
1649356200000|2022-04-07 18:30:00|34503.8|34501.4|34505.8|34503.4|34516.8|34514.4|34491.8|34489.4|995
1649356500000|2022-04-07 18:35:00|34507.8|34505.4|34515.3|34512.9|34518.3|34515.9|34483.3|34480.9|632
1649356800000|2022-04-07 18:40:00|34514.8|34512.4|34527.8|34525.4|34531.8|34529.4|34492.3|34489.9|683
1649357100000|2022-04-07 18:45:00|34527.3|34524.9|34549.3|34546.9|34570.8|34568.4|34512.8|34510.4|1164
1649357400000|2022-04-07 18:50:00|34548.8|34546.4|34573.8|34571.4|34582.8|34580.4|34541.3|34538.9|1343
1649357700000|2022-04-07 18:55:00|34575.8|34573.4|34630.8|34628.4|34640.8|34638.4|34574.8|34572.4|2674
1649358000000|2022-04-07 19:00:00|34628.8|34626.4|34655.3|34652.9|34663.3|34660.9|34617.8|34615.4|2546
1649358300000|2022-04-07 19:05:00|34655.8|34653.4|34676.8|34674.4|34682.8|34680.4|34637.3|34634.9|2315
1649358600000|2022-04-07 19:10:00|34676.3|34673.9|34678.3|34675.9|34687.8|34685.4|34664.3|34661.9|1366
1649358900000|2022-04-07 19:15:00|34679.3|34676.9|34655.8|34653.4|34690.3|34687.9|34647.8|34645.4|1240
1649359200000|2022-04-07 19:20:00|34655.3|34652.9|34624.8|34622.4|34655.8|34653.4|34610.8|34608.4|1560
1649359500000|2022-04-07 19:25:00|34625.8|34623.4|34613.8|34611.4|34641.8|34639.4|34606.8|34604.4|901
1649359800000|2022-04-07 19:30:00|34614.3|34611.9|34655.8|34653.4|34659.8|34657.4|34599.3|34596.9|1059
1649360100000|2022-04-07 19:35:00|34655.3|34652.9|34667.8|34665.4|34669.3|34666.9|34639.8|34637.4|972
1649360400000|2022-04-07 19:40:00|34669.8|34667.4|34684.3|34681.9|34690.3|34687.9|34647.8|34645.4|989
1649360700000|2022-04-07 19:45:00|34685.8|34683.4|34662.3|34659.9|34708.8|34706.4|34639.8|34637.4|1894
1649361000000|2022-04-07 19:50:00|34648.3|34645.9|34625.8|34623.4|34669.3|34666.9|34613.8|34611.4|2969
1649361300000|2022-04-07 19:55:00|34625.3|34622.9|34595.3|34592.9|34625.3|34622.9|34576.8|34574.4|3129
1649361600000|2022-04-07 20:00:00|34592.8|34590.4|34591|34586.2|34615.5|34610.7|34585.5|34580.7|1157
1649361900000|2022-04-07 20:05:00|34590.5|34585.7|34598.5|34593.7|34603|34598.2|34588.5|34583.7|409
1649362200000|2022-04-07 20:10:00|34598|34593.2|34600.5|34595.7|34613.5|34608.7|34596|34591.2|338
1649362500000|2022-04-07 20:15:00|34600|34595.2|34590.5|34585.7|34611|34606.2|34587.5|34582.7|252
1649362800000|2022-04-07 20:20:00|34590|34585.2|34567.5|34562.7|34590|34585.2|34566.5|34561.7|219
1649363100000|2022-04-07 20:25:00|34569.5|34564.7|34565|34560.2|34572.5|34567.7|34557.5|34552.7|186
1649363400000|2022-04-07 20:30:00|34565.5|34560.7|34572.5|34567.7|34575.5|34570.7|34560.5|34555.7|108
1649363700000|2022-04-07 20:35:00|34573|34568.2|34580|34575.2|34581|34576.2|34569|34564.2|70
1649364000000|2022-04-07 20:40:00|34582|34577.2|34577|34572.2|34583|34578.2|34575|34570.2|82
1649364300000|2022-04-07 20:45:00|34577.5|34572.7|34582|34577.2|34582|34577.2|34573.5|34568.7|65
1649364600000|2022-04-07 20:50:00|34582.5|34577.7|34592.5|34587.7|34597|34592.2|34582.5|34577.7|122
1649364900000|2022-04-07 20:55:00|34592|34587.2|34587.8|34578|34592|34587.2|34576|34571.2|109
1649365200000|2022-04-07 21:00:00|34588.9|34579.1|34588.6|34578.8|34590.3|34580.5|34585.8|34576|0
1649365500000|2022-04-07 21:05:00|34588.4|34578.6|34585|34575.2|34590.5|34580.7|34585|34575.2|0
1649365800000|2022-04-07 21:10:00|34584.8|34575|34585.1|34575.3|34585.7|34575.9|34581.4|34571.6|0
1649366100000|2022-04-07 21:15:00|34584.8|34575|34580|34570.2|34584.8|34575|34579.3|34569.5|0
1649366400000|2022-04-07 21:20:00|34579.9|34570.1|34582.7|34572.9|34585.7|34575.9|34579.9|34570.1|0
1649366700000|2022-04-07 21:25:00|34581.8|34572|34585|34575.2|34591|34581.2|34581.7|34571.9|0
1649367000000|2022-04-07 21:30:00|34584|34574.2|34587.1|34577.3|34587.1|34577.3|34584|34574.2|0
1649367300000|2022-04-07 21:35:00|34588.6|34578.8|34587.7|34577.9|34590|34580.2|34586|34576.2|0
1649367600000|2022-04-07 21:40:00|34587.9|34578.1|34587.8|34578|34589.5|34579.7|34585.3|34575.5|0
1649367900000|2022-04-07 21:45:00|34586.6|34576.8|34588.3|34578.5|34589.9|34580.1|34586.6|34576.8|0
1649368200000|2022-04-07 21:50:00|34588.4|34578.6|34587.4|34577.6|34588.4|34578.6|34586.7|34576.9|0
1649368500000|2022-04-07 21:55:00|34587.2|34577.4|34583|34573.2|34589.2|34579.4|34583|34573.2|0
1649368800000|2022-04-07 22:00:00|34573|34568.2|34589.5|34584.7|34589.5|34584.7|34573|34568.2|133
1649369100000|2022-04-07 22:05:00|34589|34584.2|34584.5|34579.7|34589|34584.2|34580|34575.2|43
1649369400000|2022-04-07 22:10:00|34585|34580.2|34594|34589.2|34597.5|34592.7|34583.5|34578.7|70
1649369700000|2022-04-07 22:15:00|34593.5|34588.7|34588|34583.2|34594.5|34589.7|34588|34583.2|37
1649370000000|2022-04-07 22:20:00|34588.5|34583.7|34590.5|34585.7|34594.5|34589.7|34587.5|34582.7|28
1649370300000|2022-04-07 22:25:00|34591.5|34586.7|34584.5|34579.7|34591.5|34586.7|34583|34578.2|31
1649370600000|2022-04-07 22:30:00|34585|34580.2|34586|34581.2|34590.5|34585.7|34584.5|34579.7|65
1649370900000|2022-04-07 22:35:00|34588|34583.2|34585.5|34580.7|34588.5|34583.7|34585|34580.2|43
1649371200000|2022-04-07 22:40:00|34585|34580.2|34592.5|34587.7|34594|34589.2|34585|34580.2|53
1649371500000|2022-04-07 22:45:00|34592|34587.2|34590|34585.2|34594|34589.2|34586.5|34581.7|67
1649371800000|2022-04-07 22:50:00|34589.5|34584.7|34582|34577.2|34589.5|34584.7|34580.5|34575.7|61
1649372100000|2022-04-07 22:55:00|34581.5|34576.7|34590.5|34585.7|34591.5|34586.7|34581|34576.2|35
1649372400000|2022-04-07 23:00:00|34590|34585.2|34583|34578.2|34592|34587.2|34581|34576.2|72
1649372700000|2022-04-07 23:05:00|34583.5|34578.7|34587.5|34582.7|34589|34584.2|34583.5|34578.7|49
1649373000000|2022-04-07 23:10:00|34587|34582.2|34606|34601.2|34606|34601.2|34585.5|34580.7|153
1649373300000|2022-04-07 23:15:00|34605.5|34600.7|34595|34590.2|34606|34601.2|34594.5|34589.7|42
1649373600000|2022-04-07 23:20:00|34595.5|34590.7|34600|34595.2|34602.5|34597.7|34595.5|34590.7|39
1649373900000|2022-04-07 23:25:00|34600.5|34595.7|34605.5|34600.7|34611|34606.2|34599.5|34594.7|71
1649374200000|2022-04-07 23:30:00|34607|34602.2|34601|34596.2|34608.5|34603.7|34599|34594.2|78
1649374500000|2022-04-07 23:35:00|34600.5|34595.7|34606.5|34601.7|34607|34602.2|34598.5|34593.7|73
1649374800000|2022-04-07 23:40:00|34606|34601.2|34610.5|34605.7|34614|34609.2|34605.5|34600.7|57
1649375100000|2022-04-07 23:45:00|34610|34605.2|34614|34609.2|34615|34610.2|34602.5|34597.7|110
1649375400000|2022-04-07 23:50:00|34613.5|34608.7|34619.5|34614.7|34624.5|34619.7|34613|34608.2|178
1649375700000|2022-04-07 23:55:00|34619|34614.2|34611.5|34606.7|34627|34622.2|34611.5|34606.7|92
1649376000000|2022-04-08 00:00:00|34612|34607.2|34619|34614.2|34620|34615.2|34595.5|34590.7|207
1649376300000|2022-04-08 00:05:00|34617.5|34612.7|34613.5|34608.7|34623.5|34618.7|34610.5|34605.7|73
1649376600000|2022-04-08 00:10:00|34614|34609.2|34606.5|34601.7|34618|34613.2|34603.5|34598.7|88
1649376900000|2022-04-08 00:15:00|34607|34602.2|34582.5|34577.7|34607|34602.2|34581|34576.2|165
1649377200000|2022-04-08 00:20:00|34582|34577.2|34577|34572.2|34596|34591.2|34570.5|34565.7|148
1649377500000|2022-04-08 00:25:00|34576.5|34571.7|34547.5|34542.7|34584|34579.2|34546|34541.2|233
1649377800000|2022-04-08 00:30:00|34547|34542.2|34548|34543.2|34557|34552.2|34544|34539.2|176
1649378100000|2022-04-08 00:35:00|34548.5|34543.7|34561.5|34556.7|34562.5|34557.7|34548|34543.2|94
1649378400000|2022-04-08 00:40:00|34561|34556.2|34560.5|34555.7|34564|34559.2|34558|34553.2|81
1649378700000|2022-04-08 00:45:00|34560|34555.2|34562.5|34557.7|34568|34563.2|34558|34553.2|123
1649379000000|2022-04-08 00:50:00|34563|34558.2|34568.5|34563.7|34571|34566.2|34561|34556.2|77
1649379300000|2022-04-08 00:55:00|34569|34564.2|34576.5|34571.7|34576.5|34571.7|34558|34553.2|71
1649379600000|2022-04-08 01:00:00|34576|34571.2|34575.5|34570.7|34582.5|34577.7|34571|34566.2|64
1649379900000|2022-04-08 01:05:00|34576|34571.2|34571.5|34566.7|34582|34577.2|34569.5|34564.7|79
1649380200000|2022-04-08 01:10:00|34571|34566.2|34560.5|34555.7|34571.5|34566.7|34559.5|34554.7|102
1649380500000|2022-04-08 01:15:00|34561|34556.2|34561|34556.2|34567.5|34562.7|34552|34547.2|113
1649380800000|2022-04-08 01:20:00|34560.5|34555.7|34554.5|34549.7|34568.5|34563.7|34552.5|34547.7|84
1649381100000|2022-04-08 01:25:00|34555|34550.2|34557.5|34552.7|34562.5|34557.7|34553.5|34548.7|93
1649381400000|2022-04-08 01:30:00|34558|34553.2|34558|34553.2|34561.5|34556.7|34555|34550.2|162
1649381700000|2022-04-08 01:35:00|34556.5|34551.7|34560|34555.2|34563.5|34558.7|34554.5|34549.7|148
1649382000000|2022-04-08 01:40:00|34562|34557.2|34573.5|34568.7|34577|34572.2|34558.5|34553.7|101
1649382300000|2022-04-08 01:45:00|34574|34569.2|34574|34569.2|34577|34572.2|34573|34568.2|79
1649382600000|2022-04-08 01:50:00|34574.5|34569.7|34554|34549.2|34574.5|34569.7|34551.5|34546.7|187
1649382900000|2022-04-08 01:55:00|34551.5|34546.7|34557|34552.2|34561.5|34556.7|34551.5|34546.7|143
1649383200000|2022-04-08 02:00:00|34557.5|34552.7|34563.5|34558.7|34565.5|34560.7|34553|34548.2|135
1649383500000|2022-04-08 02:05:00|34563|34558.2|34560|34555.2|34567.5|34562.7|34557|34552.2|65
1649383800000|2022-04-08 02:10:00|34559.5|34554.7|34562.5|34557.7|34564.5|34559.7|34555.5|34550.7|48
1649384100000|2022-04-08 02:15:00|34563|34558.2|34562|34557.2|34570|34565.2|34554|34549.2|39
1649384400000|2022-04-08 02:20:00|34561.5|34556.7|34564.5|34559.7|34569|34564.2|34561.5|34556.7|43
1649384700000|2022-04-08 02:25:00|34564|34559.2|34571.5|34566.7|34572.5|34567.7|34560|34555.2|39
1649385000000|2022-04-08 02:30:00|34571|34566.2|34580.5|34575.7|34583|34578.2|34570|34565.2|73
1649385300000|2022-04-08 02:35:00|34580|34575.2|34582|34577.2|34584|34579.2|34576|34571.2|133
1649385600000|2022-04-08 02:40:00|34583.5|34578.7|34598.5|34593.7|34598.5|34593.7|34581|34576.2|166
1649385900000|2022-04-08 02:45:00|34597.5|34592.7|34604|34599.2|34610.5|34605.7|34597.5|34592.7|244
1649386200000|2022-04-08 02:50:00|34604.5|34599.7|34603.5|34598.7|34606.5|34601.7|34601|34596.2|36
1649386500000|2022-04-08 02:55:00|34604|34599.2|34609.5|34604.7|34610.5|34605.7|34603|34598.2|48
1649386800000|2022-04-08 03:00:00|34611|34606.2|34595|34590.2|34614.5|34609.7|34592.5|34587.7|119
1649387100000|2022-04-08 03:05:00|34595.5|34590.7|34597.5|34592.7|34598.5|34593.7|34590.5|34585.7|61
1649387400000|2022-04-08 03:10:00|34598|34593.2|34606.5|34601.7|34612.5|34607.7|34596.5|34591.7|43
1649387700000|2022-04-08 03:15:00|34606|34601.2|34603.5|34598.7|34610|34605.2|34601.5|34596.7|51
1649388000000|2022-04-08 03:20:00|34603|34598.2|34608.5|34603.7|34611.5|34606.7|34602|34597.2|47
1649388300000|2022-04-08 03:25:00|34608|34603.2|34600.5|34595.7|34609|34604.2|34598|34593.2|44
1649388600000|2022-04-08 03:30:00|34600|34595.2|34588.5|34583.7|34603.5|34598.7|34581|34576.2|97
1649388900000|2022-04-08 03:35:00|34589|34584.2|34592|34587.2|34595.5|34590.7|34588|34583.2|45
1649389200000|2022-04-08 03:40:00|34591.5|34586.7|34597.5|34592.7|34598.5|34593.7|34590.5|34585.7|54
1649389500000|2022-04-08 03:45:00|34597|34592.2|34590|34585.2|34597.5|34592.7|34588.5|34583.7|51
1649389800000|2022-04-08 03:50:00|34589.5|34584.7|34579|34574.2|34592.5|34587.7|34576.5|34571.7|114
1649390100000|2022-04-08 03:55:00|34579.5|34574.7|34587|34582.2|34587.5|34582.7|34576|34571.2|121
1649390400000|2022-04-08 04:00:00|34587.5|34582.7|34575|34570.2|34590|34585.2|34574|34569.2|64
1649390700000|2022-04-08 04:05:00|34575.5|34570.7|34575.5|34570.7|34580.5|34575.7|34574.5|34569.7|63
1649391000000|2022-04-08 04:10:00|34576|34571.2|34577.5|34572.7|34584|34579.2|34576|34571.2|49
1649391300000|2022-04-08 04:15:00|34578|34573.2|34571|34566.2|34580|34575.2|34571|34566.2|49
1649391600000|2022-04-08 04:20:00|34572.5|34567.7|34574|34569.2|34575|34570.2|34568.5|34563.7|55
1649391900000|2022-04-08 04:25:00|34573.5|34568.7|34579|34574.2|34581|34576.2|34573.5|34568.7|63
1649392200000|2022-04-08 04:30:00|34579.5|34574.7|34579.5|34574.7|34582|34577.2|34576.5|34571.7|40
1649392500000|2022-04-08 04:35:00|34580|34575.2|34585|34580.2|34587.5|34582.7|34579.5|34574.7|50
1649392800000|2022-04-08 04:40:00|34586|34581.2|34578.5|34573.7|34590|34585.2|34576|34571.2|79
1649393100000|2022-04-08 04:45:00|34579|34574.2|34572.5|34567.7|34579|34574.2|34571|34566.2|40
1649393400000|2022-04-08 04:50:00|34573|34568.2|34564|34559.2|34574|34569.2|34563.5|34558.7|80
1649393700000|2022-04-08 04:55:00|34564.5|34559.7|34573|34568.2|34573.5|34568.7|34564.5|34559.7|50
1649394000000|2022-04-08 05:00:00|34573.5|34568.7|34570.5|34565.7|34580|34575.2|34570|34565.2|73
1649394300000|2022-04-08 05:05:00|34570|34565.2|34570|34565.2|34570.5|34565.7|34562.5|34557.7|148
1649394600000|2022-04-08 05:10:00|34569.5|34564.7|34588|34583.2|34588|34583.2|34567|34562.2|101
1649394900000|2022-04-08 05:15:00|34587.5|34582.7|34602|34597.2|34603.5|34598.7|34585.5|34580.7|144
1649395200000|2022-04-08 05:20:00|34602.5|34597.7|34601.5|34596.7|34608.5|34603.7|34597.5|34592.7|103
1649395500000|2022-04-08 05:25:00|34601|34596.2|34596.5|34591.7|34603|34598.2|34592|34587.2|99
1649395800000|2022-04-08 05:30:00|34597|34592.2|34598.5|34593.7|34599.5|34594.7|34593.5|34588.7|53
1649396100000|2022-04-08 05:35:00|34597.5|34592.7|34594|34589.2|34599|34594.2|34589.5|34584.7|49
1649396400000|2022-04-08 05:40:00|34594.5|34589.7|34598|34593.2|34598|34593.2|34591|34586.2|50
1649396700000|2022-04-08 05:45:00|34598.5|34593.7|34603.5|34598.7|34606|34601.2|34598|34593.2|100
1649397000000|2022-04-08 05:50:00|34603|34598.2|34616|34611.2|34620|34615.2|34601.5|34596.7|214
1649397300000|2022-04-08 05:55:00|34615.5|34610.7|34621|34616.2|34628.5|34623.7|34614|34609.2|210
1649397600000|2022-04-08 06:00:00|34620.4|34616.8|34615.4|34611.8|34635.9|34632.3|34611.4|34607.8|345
1649397900000|2022-04-08 06:05:00|34614.9|34611.3|34647.9|34644.3|34649.9|34646.3|34614.9|34611.3|315
1649398200000|2022-04-08 06:10:00|34648.4|34644.8|34630.9|34627.3|34649.4|34645.8|34623.9|34620.3|147
1649398500000|2022-04-08 06:15:00|34630.4|34626.8|34635.9|34632.3|34644.4|34640.8|34626.9|34623.3|110
1649398800000|2022-04-08 06:20:00|34635.4|34631.8|34664.9|34661.3|34666.4|34662.8|34632.4|34628.8|271
1649399100000|2022-04-08 06:25:00|34665.4|34661.8|34650.4|34646.8|34667.4|34663.8|34649.4|34645.8|267
1649399400000|2022-04-08 06:30:00|34649.4|34645.8|34660.9|34657.3|34663.9|34660.3|34648.4|34644.8|191
1649399700000|2022-04-08 06:35:00|34660.4|34656.8|34649.4|34645.8|34671.4|34667.8|34646.9|34643.3|201
1649400000000|2022-04-08 06:40:00|34648.9|34645.3|34647.4|34643.8|34650.9|34647.3|34631.9|34628.3|208
1649400300000|2022-04-08 06:45:00|34646.4|34642.8|34656.4|34652.8|34659.4|34655.8|34640.4|34636.8|208
1649400600000|2022-04-08 06:50:00|34656.9|34653.3|34668.9|34665.3|34674.9|34671.3|34655.4|34651.8|260
1649400900000|2022-04-08 06:55:00|34668.4|34664.8|34668.4|34664.8|34683.4|34679.8|34666.4|34662.8|444
1649401200000|2022-04-08 07:00:00|34667.9|34664.3|34644.4|34640.8|34677.4|34673.8|34642.9|34639.3|819
1649401500000|2022-04-08 07:05:00|34643.9|34640.3|34646.9|34643.3|34657.9|34654.3|34630.4|34626.8|569
1649401800000|2022-04-08 07:10:00|34646.4|34642.8|34668.4|34664.8|34675.4|34671.8|34642.4|34638.8|279
1649402100000|2022-04-08 07:15:00|34668.9|34665.3|34660.4|34656.8|34671.4|34667.8|34638.4|34634.8|396
1649402400000|2022-04-08 07:20:00|34660.9|34657.3|34661.4|34657.8|34681.9|34678.3|34653.9|34650.3|391
1649402700000|2022-04-08 07:25:00|34662.4|34658.8|34655.9|34652.3|34666.9|34663.3|34643.9|34640.3|460
1649403000000|2022-04-08 07:30:00|34656.4|34652.8|34654.4|34650.8|34659.9|34656.3|34635.9|34632.3|223
1649403300000|2022-04-08 07:35:00|34654.9|34651.3|34693.4|34689.8|34694.4|34690.8|34654.4|34650.8|358
1649403600000|2022-04-08 07:40:00|34693.9|34690.3|34696.4|34692.8|34703.4|34699.8|34683.4|34679.8|283
1649403900000|2022-04-08 07:45:00|34695.9|34692.3|34686.9|34683.3|34697.4|34693.8|34674.9|34671.3|149
1649404200000|2022-04-08 07:50:00|34687.4|34683.8|34707.4|34703.8|34722.4|34718.8|34686.4|34682.8|507
1649404500000|2022-04-08 07:55:00|34706.9|34703.3|34723.4|34719.8|34729.4|34725.8|34703.4|34699.8|192
1649404800000|2022-04-08 08:00:00|34722.9|34719.3|34732.4|34728.8|34733.9|34730.3|34711.4|34707.8|540
1649405100000|2022-04-08 08:05:00|34731.9|34728.3|34731.4|34727.8|34741.4|34737.8|34722.4|34718.8|293
1649405400000|2022-04-08 08:10:00|34731.9|34728.3|34731.4|34727.8|34740.9|34737.3|34729.9|34726.3|172
1649405700000|2022-04-08 08:15:00|34731.9|34728.3|34734.4|34730.8|34735.4|34731.8|34723.9|34720.3|345
1649406000000|2022-04-08 08:20:00|34733.9|34730.3|34738.4|34734.8|34740.4|34736.8|34732.9|34729.3|196
1649406300000|2022-04-08 08:25:00|34737.9|34734.3|34751.9|34748.3|34762.4|34758.8|34735.9|34732.3|612
1649406600000|2022-04-08 08:30:00|34751.4|34747.8|34740.4|34736.8|34760.4|34756.8|34739.4|34735.8|251
1649406900000|2022-04-08 08:35:00|34739.9|34736.3|34735.9|34732.3|34741.4|34737.8|34731.9|34728.3|229
1649407200000|2022-04-08 08:40:00|34735.4|34731.8|34721.4|34717.8|34735.9|34732.3|34720.4|34716.8|169
1649407500000|2022-04-08 08:45:00|34720.9|34717.3|34715.9|34712.3|34725.4|34721.8|34712.9|34709.3|191
1649407800000|2022-04-08 08:50:00|34716.4|34712.8|34697.4|34693.8|34716.9|34713.3|34697.4|34693.8|301
1649408100000|2022-04-08 08:55:00|34697.9|34694.3|34695.4|34691.8|34699.4|34695.8|34683.9|34680.3|414
1649408400000|2022-04-08 09:00:00|34695.9|34692.3|34678.4|34674.8|34695.9|34692.3|34666.9|34663.3|437
1649408700000|2022-04-08 09:05:00|34678.9|34675.3|34668.4|34664.8|34686.4|34682.8|34664.4|34660.8|252
1649409000000|2022-04-08 09:10:00|34667.9|34664.3|34677.4|34673.8|34684.9|34681.3|34665.9|34662.3|192
1649409300000|2022-04-08 09:15:00|34677.9|34674.3|34679.9|34676.3|34680.4|34676.8|34672.9|34669.3|120
1649409600000|2022-04-08 09:20:00|34680.4|34676.8|34675.4|34671.8|34681.4|34677.8|34671.9|34668.3|155
1649409900000|2022-04-08 09:25:00|34674.9|34671.3|34672.4|34668.8|34677.4|34673.8|34668.9|34665.3|145
1649410200000|2022-04-08 09:30:00|34672.9|34669.3|34672.9|34669.3|34677.4|34673.8|34667.9|34664.3|100
1649410500000|2022-04-08 09:35:00|34672.4|34668.8|34680.4|34676.8|34682.4|34678.8|34660.9|34657.3|161
1649410800000|2022-04-08 09:40:00|34680.9|34677.3|34664.4|34660.8|34681.9|34678.3|34663.9|34660.3|107
1649411100000|2022-04-08 09:45:00|34664.9|34661.3|34690.4|34686.8|34691.4|34687.8|34664.4|34660.8|135
1649411400000|2022-04-08 09:50:00|34689.9|34686.3|34688.4|34684.8|34694.9|34691.3|34682.9|34679.3|96
1649411700000|2022-04-08 09:55:00|34688.9|34685.3|34690.4|34686.8|34693.9|34690.3|34685.4|34681.8|99
1649412000000|2022-04-08 10:00:00|34689.9|34686.3|34686.9|34683.3|34697.4|34693.8|34677.4|34673.8|182
1649412300000|2022-04-08 10:05:00|34687.4|34683.8|34689.4|34685.8|34693.9|34690.3|34683.4|34679.8|92
1649412600000|2022-04-08 10:10:00|34688.4|34684.8|34661.9|34658.3|34693.9|34690.3|34659.4|34655.8|285
1649412900000|2022-04-08 10:15:00|34662.4|34658.8|34662.4|34658.8|34684.4|34680.8|34659.9|34656.3|454
1649413200000|2022-04-08 10:20:00|34662.9|34659.3|34663.4|34659.8|34667.4|34663.8|34654.4|34650.8|226
1649413500000|2022-04-08 10:25:00|34662.9|34659.3|34665.9|34662.3|34669.9|34666.3|34654.9|34651.3|159
1649413800000|2022-04-08 10:30:00|34665.4|34661.8|34659.4|34655.8|34667.4|34663.8|34655.4|34651.8|134
1649414100000|2022-04-08 10:35:00|34659.9|34656.3|34675.9|34672.3|34676.4|34672.8|34653.4|34649.8|137
1649414400000|2022-04-08 10:40:00|34676.4|34672.8|34685.4|34681.8|34688.4|34684.8|34672.4|34668.8|157
1649414700000|2022-04-08 10:45:00|34685.9|34682.3|34689.4|34685.8|34693.4|34689.8|34678.4|34674.8|125
1649415000000|2022-04-08 10:50:00|34688.9|34685.3|34707.4|34703.8|34708.9|34705.3|34688.4|34684.8|187
1649415300000|2022-04-08 10:55:00|34705.4|34701.8|34713.9|34710.3|34717.9|34714.3|34702.4|34698.8|231
1649415600000|2022-04-08 11:00:00|34714.4|34710.8|34705.4|34701.8|34717.9|34714.3|34702.9|34699.3|185
1649415900000|2022-04-08 11:05:00|34705.9|34702.3|34722.4|34718.8|34722.9|34719.3|34705.4|34701.8|188
1649416200000|2022-04-08 11:10:00|34721.9|34718.3|34717.9|34714.3|34726.9|34723.3|34711.9|34708.3|182
1649416500000|2022-04-08 11:15:00|34718.4|34714.8|34718.4|34714.8|34723.4|34719.8|34713.4|34709.8|147
1649416800000|2022-04-08 11:20:00|34718.9|34715.3|34716.9|34713.3|34731.9|34728.3|34713.4|34709.8|230
1649417100000|2022-04-08 11:25:00|34717.4|34713.8|34730.4|34726.8|34730.4|34726.8|34716.9|34713.3|157
1649417400000|2022-04-08 11:30:00|34729.4|34725.8|34723.9|34720.3|34732.4|34728.8|34712.4|34708.8|255
1649417700000|2022-04-08 11:35:00|34723.4|34719.8|34737.4|34733.8|34740.4|34736.8|34722.9|34719.3|285
1649418000000|2022-04-08 11:40:00|34735.4|34731.8|34736.4|34732.8|34744.9|34741.3|34732.4|34728.8|323
1649418300000|2022-04-08 11:45:00|34736.9|34733.3|34733.4|34729.8|34741.4|34737.8|34732.4|34728.8|121
1649418600000|2022-04-08 11:50:00|34733.9|34730.3|34729.4|34725.8|34734.9|34731.3|34721.9|34718.3|210
1649418900000|2022-04-08 11:55:00|34728.9|34725.3|34721.4|34717.8|34730.4|34726.8|34711.9|34708.3|197
1649419200000|2022-04-08 12:00:00|34721.9|34718.3|34705.4|34701.8|34727.4|34723.8|34700.9|34697.3|336
1649419500000|2022-04-08 12:05:00|34704.9|34701.3|34707.9|34704.3|34711.9|34708.3|34700.9|34697.3|239
1649419800000|2022-04-08 12:10:00|34707.4|34703.8|34706.4|34702.8|34711.4|34707.8|34702.9|34699.3|198
1649420100000|2022-04-08 12:15:00|34705.9|34702.3|34701.4|34697.8|34712.9|34709.3|34697.9|34694.3|243
1649420400000|2022-04-08 12:20:00|34700.9|34697.3|34711.4|34707.8|34712.9|34709.3|34699.9|34696.3|281
1649420700000|2022-04-08 12:25:00|34710.9|34707.3|34707.4|34703.8|34715.4|34711.8|34702.9|34699.3|238
1649421000000|2022-04-08 12:30:00|34706.9|34703.3|34692.9|34689.3|34712.4|34708.8|34687.4|34683.8|502
1649421300000|2022-04-08 12:35:00|34692.4|34688.8|34684.9|34681.3|34700.4|34696.8|34684.9|34681.3|400
1649421600000|2022-04-08 12:40:00|34685.9|34682.3|34674.4|34670.8|34685.9|34682.3|34662.4|34658.8|508
1649421900000|2022-04-08 12:45:00|34673.9|34670.3|34655.4|34651.8|34673.9|34670.3|34644.4|34640.8|631
1649422200000|2022-04-08 12:50:00|34654.9|34651.3|34643.4|34639.8|34656.4|34652.8|34634.4|34630.8|494
1649422500000|2022-04-08 12:55:00|34642.9|34639.3|34646.9|34643.3|34651.9|34648.3|34639.9|34636.3|292
1649422800000|2022-04-08 13:00:00|34646.4|34642.8|34614.9|34611.3|34646.4|34642.8|34606.9|34603.3|1074
1649423100000|2022-04-08 13:05:00|34614.4|34610.8|34615.4|34611.8|34620.4|34616.8|34607.9|34604.3|521
1649423400000|2022-04-08 13:10:00|34614.4|34610.8|34592.9|34589.3|34614.4|34610.8|34586.9|34583.3|780
1649423700000|2022-04-08 13:15:00|34591.4|34587.8|34605.4|34601.8|34608.4|34604.8|34589.9|34586.3|456
1649424000000|2022-04-08 13:20:00|34605.9|34602.3|34595.4|34591.8|34607.9|34604.3|34592.9|34589.3|412
1649424300000|2022-04-08 13:25:00|34595.9|34592.3|34567.4|34563.8|34596.9|34593.3|34567.4|34563.8|1206
1649424600000|2022-04-08 13:30:00|34567.9|34564.3|34589.8|34587.4|34625.3|34622.9|34556.3|34553.9|5468
1649424900000|2022-04-08 13:35:00|34590.3|34587.9|34578.8|34576.4|34595.8|34593.4|34561.8|34559.4|2186
1649425200000|2022-04-08 13:40:00|34577.8|34575.4|34484.3|34481.9|34581.3|34578.9|34483.3|34480.9|3465
1649425500000|2022-04-08 13:45:00|34485.8|34483.4|34520.8|34518.4|34521.3|34518.9|34463.8|34461.4|3169
1649425800000|2022-04-08 13:50:00|34521.3|34518.9|34526.3|34523.9|34541.8|34539.4|34513.8|34511.4|2433
1649426100000|2022-04-08 13:55:00|34525.8|34523.4|34538.3|34535.9|34554.3|34551.9|34519.8|34517.4|1929
1649426400000|2022-04-08 14:00:00|34538.8|34536.4|34595.8|34593.4|34602.8|34600.4|34528.3|34525.9|2648
1649426700000|2022-04-08 14:05:00|34595.3|34592.9|34632.3|34629.9|34648.3|34645.9|34588.3|34585.9|2451
1649427000000|2022-04-08 14:10:00|34631.8|34629.4|34590.3|34587.9|34631.8|34629.4|34573.3|34570.9|2007
1649427300000|2022-04-08 14:15:00|34591.8|34589.4|34599.3|34596.9|34610.3|34607.9|34548.8|34546.4|2132
1649427600000|2022-04-08 14:20:00|34599.8|34597.4|34617.8|34615.4|34629.3|34626.9|34572.8|34570.4|1794
1649427900000|2022-04-08 14:25:00|34618.3|34615.9|34640.3|34637.9|34644.3|34641.9|34592.3|34589.9|1994
1649428200000|2022-04-08 14:30:00|34641.8|34639.4|34683.3|34680.9|34705.3|34702.9|34633.8|34631.4|3043
1649428500000|2022-04-08 14:35:00|34682.8|34680.4|34689.3|34686.9|34705.3|34702.9|34678.8|34676.4|1535
1649428800000|2022-04-08 14:40:00|34689.8|34687.4|34688.3|34685.9|34698.3|34695.9|34676.8|34674.4|1173
1649429100000|2022-04-08 14:45:00|34687.8|34685.4|34690.3|34687.9|34719.8|34717.4|34673.3|34670.9|2288
1649429400000|2022-04-08 14:50:00|34690.8|34688.4|34793.3|34790.9|34801.8|34799.4|34687.8|34685.4|4090
1649429700000|2022-04-08 14:55:00|34793.8|34791.4|34838.3|34835.9|34840.8|34838.4|34779.3|34776.9|2919
1649430000000|2022-04-08 15:00:00|34839.3|34836.9|34836.8|34834.4|34871.3|34868.9|34823.3|34820.9|3536
1649430300000|2022-04-08 15:05:00|34837.3|34834.9|34837.8|34835.4|34849.8|34847.4|34822.3|34819.9|1937
1649430600000|2022-04-08 15:10:00|34837.3|34834.9|34839.3|34836.9|34853.3|34850.9|34824.3|34821.9|1555
1649430900000|2022-04-08 15:15:00|34839.8|34837.4|34813.8|34811.4|34843.3|34840.9|34812.8|34810.4|1477
1649431200000|2022-04-08 15:20:00|34814.3|34811.9|34795.3|34792.9|34815.8|34813.4|34788.8|34786.4|1312
1649431500000|2022-04-08 15:25:00|34795.8|34793.4|34815.3|34812.9|34815.3|34812.9|34784.3|34781.9|1083
1649431800000|2022-04-08 15:30:00|34814.8|34812.4|34834.8|34832.4|34846.8|34844.4|34814.8|34812.4|1469
1649432100000|2022-04-08 15:35:00|34835.3|34832.9|34816.8|34814.4|34836.3|34833.9|34790.3|34787.9|1332
1649432400000|2022-04-08 15:40:00|34816.3|34813.9|34809.8|34807.4|34828.8|34826.4|34804.8|34802.4|1062
1649432700000|2022-04-08 15:45:00|34809.3|34806.9|34821.3|34818.9|34849.3|34846.9|34799.3|34796.9|1389
1649433000000|2022-04-08 15:50:00|34820.8|34818.4|34819.3|34816.9|34852.3|34849.9|34814.8|34812.4|1088
1649433300000|2022-04-08 15:55:00|34818.8|34816.4|34837.3|34834.9|34849.8|34847.4|34813.8|34811.4|843
1649433600000|2022-04-08 16:00:00|34835.8|34833.4|34845.3|34842.9|34858.3|34855.9|34831.8|34829.4|1055
1649433900000|2022-04-08 16:05:00|34845.8|34843.4|34835.3|34832.9|34855.3|34852.9|34820.8|34818.4|761
1649434200000|2022-04-08 16:10:00|34834.3|34831.9|34833.3|34830.9|34853.3|34850.9|34810.3|34807.9|842
1649434500000|2022-04-08 16:15:00|34833.8|34831.4|34846.8|34844.4|34854.3|34851.9|34815.8|34813.4|1248
1649434800000|2022-04-08 16:20:00|34847.3|34844.9|34877.8|34875.4|34880.8|34878.4|34844.3|34841.9|1352
1649435100000|2022-04-08 16:25:00|34878.3|34875.9|34901.8|34899.4|34917.8|34915.4|34871.3|34868.9|1822
1649435400000|2022-04-08 16:30:00|34900.8|34898.4|34860.8|34858.4|34904.8|34902.4|34854.3|34851.9|1801
1649435700000|2022-04-08 16:35:00|34861.8|34859.4|34871.8|34869.4|34876.3|34873.9|34854.8|34852.4|862
1649436000000|2022-04-08 16:40:00|34872.3|34869.9|34871.8|34869.4|34886.8|34884.4|34863.3|34860.9|828
1649436300000|2022-04-08 16:45:00|34871.3|34868.9|34855.8|34853.4|34879.3|34876.9|34849.8|34847.4|574
1649436600000|2022-04-08 16:50:00|34856.3|34853.9|34870.8|34868.4|34877.8|34875.4|34844.3|34841.9|660
1649436900000|2022-04-08 16:55:00|34870.3|34867.9|34886.8|34884.4|34890.8|34888.4|34868.3|34865.9|639
1649437200000|2022-04-08 17:00:00|34887.3|34884.9|34877.8|34875.4|34889.3|34886.9|34860.3|34857.9|654
1649437500000|2022-04-08 17:05:00|34877.3|34874.9|34875.8|34873.4|34878.3|34875.9|34858.3|34855.9|600
1649437800000|2022-04-08 17:10:00|34876.3|34873.9|34855.8|34853.4|34880.8|34878.4|34850.8|34848.4|636
1649438100000|2022-04-08 17:15:00|34855.3|34852.9|34849.3|34846.9|34858.8|34856.4|34843.8|34841.4|611
1649438400000|2022-04-08 17:20:00|34849.8|34847.4|34864.6|34862.2|34873.3|34870.9|34847.3|34844.9|713
1649438700000|2022-04-08 17:25:00|34865.1|34862.7|34849.6|34847.2|34865.1|34862.7|34843.6|34841.2|661
1649439000000|2022-04-08 17:30:00|34849.1|34846.7|34832.1|34829.7|34855.6|34853.2|34830.1|34827.7|782
1649439300000|2022-04-08 17:35:00|34831.6|34829.2|34829.1|34826.7|34848.1|34845.7|34827.6|34825.2|860
1649439600000|2022-04-08 17:40:00|34829.6|34827.2|34832.1|34829.7|34839.1|34836.7|34814.1|34811.7|662
1649439900000|2022-04-08 17:45:00|34832.6|34830.2|34808.6|34806.2|34832.6|34830.2|34807.6|34805.2|869
1649440200000|2022-04-08 17:50:00|34809.1|34806.7|34816.6|34814.2|34825.6|34823.2|34803.6|34801.2|628
1649440500000|2022-04-08 17:55:00|34817.1|34814.7|34822.1|34819.7|34828.1|34825.7|34812.1|34809.7|306
1649440800000|2022-04-08 18:00:00|34821.6|34819.2|34799.6|34797.2|34831.6|34829.2|34795.6|34793.2|1067
1649441100000|2022-04-08 18:05:00|34800.1|34797.7|34823.1|34820.7|34825.1|34822.7|34794.6|34792.2|662
1649441400000|2022-04-08 18:10:00|34823.6|34821.2|34828.6|34826.2|34831.6|34829.2|34816.1|34813.7|563
1649441700000|2022-04-08 18:15:00|34829.1|34826.7|34815.1|34812.7|34830.6|34828.2|34810.6|34808.2|439
1649442000000|2022-04-08 18:20:00|34815.6|34813.2|34800.1|34797.7|34845.6|34843.2|34797.1|34794.7|1061
1649442300000|2022-04-08 18:25:00|34799.6|34797.2|34761.6|34759.2|34799.6|34797.2|34742.6|34740.2|2188
1649442600000|2022-04-08 18:30:00|34763.6|34761.2|34741.6|34739.2|34765.1|34762.7|34735.1|34732.7|1053
1649442900000|2022-04-08 18:35:00|34740.6|34738.2|34756.1|34753.7|34765.6|34763.2|34730.6|34728.2|941
1649443200000|2022-04-08 18:40:00|34756.6|34754.2|34752.1|34749.7|34772.1|34769.7|34747.1|34744.7|911
1649443500000|2022-04-08 18:45:00|34752.6|34750.2|34769.1|34766.7|34775.1|34772.7|34749.1|34746.7|921
1649443800000|2022-04-08 18:50:00|34768.6|34766.2|34815.6|34813.2|34822.6|34820.2|34767.6|34765.2|1239
1649444100000|2022-04-08 18:55:00|34815.1|34812.7|34793.6|34791.2|34822.6|34820.2|34785.6|34783.2|909
1649444400000|2022-04-08 19:00:00|34794.1|34791.7|34784.1|34781.7|34804.6|34802.2|34778.6|34776.2|1050
1649444700000|2022-04-08 19:05:00|34783.6|34781.2|34768.1|34765.7|34799.1|34796.7|34761.1|34758.7|670
1649445000000|2022-04-08 19:10:00|34767.6|34765.2|34791.1|34788.7|34825.1|34822.7|34758.1|34755.7|1380
1649445300000|2022-04-08 19:15:00|34789.1|34786.7|34797.6|34795.2|34839.6|34837.2|34780.6|34778.2|1281
1649445600000|2022-04-08 19:20:00|34797.5|34795.1|34798.5|34796.1|34808.5|34806.1|34781|34778.6|698
1649445900000|2022-04-08 19:25:00|34797.5|34795.1|34823.5|34821.1|34824|34821.6|34796|34793.6|681
1649446200000|2022-04-08 19:30:00|34823|34820.6|34789|34786.6|34841|34838.6|34786|34783.6|1166
1649446500000|2022-04-08 19:35:00|34788.5|34786.1|34766|34763.6|34790.5|34788.1|34759.5|34757.1|917
1649446800000|2022-04-08 19:40:00|34765.5|34763.1|34813.5|34811.1|34815.5|34813.1|34758|34755.6|997
1649447100000|2022-04-08 19:45:00|34814|34811.6|34752.5|34750.1|34823.5|34821.1|34751|34748.6|1358
1649447400000|2022-04-08 19:50:00|34753|34750.6|34714|34711.6|34768.5|34766.1|34697.5|34695.1|3316
1649447700000|2022-04-08 19:55:00|34713.5|34711.1|34741|34738.6|34743|34740.6|34670.5|34668.1|4003
1649448000000|2022-04-08 20:00:00|34742|34739.6|34743.7|34738.9|34775.2|34770.4|34737.2|34732.4|1946
1649448300000|2022-04-08 20:05:00|34743.2|34738.4|34747.2|34742.4|34747.7|34742.9|34732.2|34727.4|366
1649448600000|2022-04-08 20:10:00|34747.7|34742.9|34726.2|34721.4|34747.7|34742.9|34723.7|34718.9|324
1649448900000|2022-04-08 20:15:00|34726.7|34721.9|34717.7|34712.9|34728.2|34723.4|34714.2|34709.4|198
1649449200000|2022-04-08 20:20:00|34717.2|34712.4|34732.2|34727.4|34736.7|34731.9|34713.2|34708.4|134
1649449500000|2022-04-08 20:25:00|34732.7|34727.9|34728.2|34723.4|34737.7|34732.9|34727.2|34722.4|101
1649449800000|2022-04-08 20:30:00|34731.7|34726.9|34727.7|34722.9|34733.2|34728.4|34724.2|34719.4|69
1649450100000|2022-04-08 20:35:00|34728.2|34723.4|34719.7|34714.9|34730.2|34725.4|34718.7|34713.9|146
1649450400000|2022-04-08 20:40:00|34720.2|34715.4|34727.7|34722.9|34731.7|34726.9|34718.7|34713.9|177
1649450700000|2022-04-08 20:45:00|34726.7|34721.9|34725.7|34720.9|34731.7|34726.9|34724.2|34719.4|141
1649451000000|2022-04-08 20:50:00|34726.2|34721.4|34713.7|34708.9|34727.7|34722.9|34712.7|34707.9|186
1649451300000|2022-04-08 20:55:00|34714.2|34709.4|34725.8|34716|34729.2|34724.4|34713.2|34708.4|107
1649628000000|2022-04-10 22:00:00|34745.2|34740.4|34742.2|34737.4|34763.2|34758.4|34740.2|34735.4|395
1649628300000|2022-04-10 22:05:00|34742.7|34737.9|34737.7|34732.9|34744.7|34739.9|34735.2|34730.4|96
1649628600000|2022-04-10 22:10:00|34738.2|34733.4|34732.2|34727.4|34744.2|34739.4|34729.7|34724.9|76
1649628900000|2022-04-10 22:15:00|34732.7|34727.9|34733.2|34728.4|34738.7|34733.9|34731.2|34726.4|60
1649629200000|2022-04-10 22:20:00|34733.7|34728.9|34718.7|34713.9|34733.7|34728.9|34717.7|34712.9|114
1649629500000|2022-04-10 22:25:00|34719.2|34714.4|34719.7|34714.9|34724.2|34719.4|34719.2|34714.4|42
1649629800000|2022-04-10 22:30:00|34720.2|34715.4|34736.7|34731.9|34739.7|34734.9|34720.2|34715.4|94
1649630100000|2022-04-10 22:35:00|34737.2|34732.4|34736.2|34731.4|34743.2|34738.4|34732.7|34727.9|48
1649630400000|2022-04-10 22:40:00|34736.7|34731.9|34735.7|34730.9|34738.7|34733.9|34732.2|34727.4|46
1649630700000|2022-04-10 22:45:00|34736.2|34731.4|34742.7|34737.9|34742.7|34737.9|34736.2|34731.4|43
1649631000000|2022-04-10 22:50:00|34743.2|34738.4|34733.7|34728.9|34743.7|34738.9|34733.2|34728.4|62
1649631300000|2022-04-10 22:55:00|34733.2|34728.4|34730.2|34725.4|34737.7|34732.9|34729.7|34724.9|124
1649631600000|2022-04-10 23:00:00|34729.7|34724.9|34727.2|34722.4|34731.2|34726.4|34718.7|34713.9|216
1649631900000|2022-04-10 23:05:00|34727.7|34722.9|34736.2|34731.4|34736.2|34731.4|34723.2|34718.4|46
1649632200000|2022-04-10 23:10:00|34733.2|34728.4|34729.2|34724.4|34734.2|34729.4|34728.2|34723.4|44
1649632500000|2022-04-10 23:15:00|34728.7|34723.9|34725.2|34720.4|34729.2|34724.4|34721.7|34716.9|25
1649632800000|2022-04-10 23:20:00|34725.7|34720.9|34712.2|34707.4|34726.2|34721.4|34706.2|34701.4|169
1649633100000|2022-04-10 23:25:00|34713.2|34708.4|34705.2|34700.4|34713.2|34708.4|34700.2|34695.4|98
1649633400000|2022-04-10 23:30:00|34704.7|34699.9|34695.2|34690.4|34706.2|34701.4|34694.2|34689.4|95
1649633700000|2022-04-10 23:35:00|34694.7|34689.9|34702.2|34697.4|34709.2|34704.4|34689.2|34684.4|152
1649634000000|2022-04-10 23:40:00|34701.7|34696.9|34699.2|34694.4|34705.7|34700.9|34695.7|34690.9|75
1649634300000|2022-04-10 23:45:00|34699.7|34694.9|34697.2|34692.4|34703.7|34698.9|34694.2|34689.4|57
1649634600000|2022-04-10 23:50:00|34697.7|34692.9|34687.2|34682.4|34697.7|34692.9|34685.7|34680.9|105
1649634900000|2022-04-10 23:55:00|34686.7|34681.9|34664.2|34659.4|34686.7|34681.9|34664.2|34659.4|270
1649635200000|2022-04-11 00:00:00|34663.2|34658.4|34641.2|34636.4|34663.7|34658.9|34634.7|34629.9|721
1649635500000|2022-04-11 00:05:00|34641.7|34636.9|34622.2|34617.4|34647.7|34642.9|34612.7|34607.9|530
1649635800000|2022-04-11 00:10:00|34622.7|34617.9|34641.7|34636.9|34648.7|34643.9|34620.2|34615.4|299
1649636100000|2022-04-11 00:15:00|34642.2|34637.4|34643.7|34638.9|34655.7|34650.9|34636.2|34631.4|394
1649636400000|2022-04-11 00:20:00|34643.2|34638.4|34647.7|34642.9|34648.7|34643.9|34638.2|34633.4|162
1649636700000|2022-04-11 00:25:00|34648.2|34643.4|34661.2|34656.4|34664.2|34659.4|34646.2|34641.4|275
1649637000000|2022-04-11 00:30:00|34660.7|34655.9|34667.2|34662.4|34672.7|34667.9|34659.2|34654.4|188
1649637300000|2022-04-11 00:35:00|34667.7|34662.9|34671.2|34666.4|34672.2|34667.4|34663.7|34658.9|145
1649637600000|2022-04-11 00:40:00|34671.7|34666.9|34671.2|34666.4|34683.2|34678.4|34666.7|34661.9|176
1649637900000|2022-04-11 00:45:00|34672.2|34667.4|34672.2|34667.4|34677.2|34672.4|34669.2|34664.4|77
1649638200000|2022-04-11 00:50:00|34672.7|34667.9|34688.2|34683.4|34691.2|34686.4|34672.2|34667.4|97
1649638500000|2022-04-11 00:55:00|34688.7|34683.9|34687.2|34682.4|34692.2|34687.4|34682.2|34677.4|74
1649638800000|2022-04-11 01:00:00|34686.7|34681.9|34688.2|34683.4|34694.7|34689.9|34684.2|34679.4|85
1649639100000|2022-04-11 01:05:00|34687.7|34682.9|34695.2|34690.4|34697.2|34692.4|34687.2|34682.4|98
1649639400000|2022-04-11 01:10:00|34694.7|34689.9|34698.2|34693.4|34701.2|34696.4|34690.7|34685.9|84
1649639700000|2022-04-11 01:15:00|34698.7|34693.9|34691.2|34686.4|34698.7|34693.9|34686.2|34681.4|121
1649640000000|2022-04-11 01:20:00|34691.7|34686.9|34691.2|34686.4|34696.7|34691.9|34687.2|34682.4|68
1649640300000|2022-04-11 01:25:00|34691.7|34686.9|34678.2|34673.4|34693.7|34688.9|34677.7|34672.9|76
1649640600000|2022-04-11 01:30:00|34677.7|34672.9|34661.2|34656.4|34681.2|34676.4|34651.7|34646.9|261
1649640900000|2022-04-11 01:35:00|34659.7|34654.9|34644.2|34639.4|34660.2|34655.4|34644.2|34639.4|122
1649641200000|2022-04-11 01:40:00|34644.7|34639.9|34646.2|34641.4|34646.7|34641.9|34636.7|34631.9|110
1649641500000|2022-04-11 01:45:00|34645.7|34640.9|34611.2|34606.4|34646.2|34641.4|34607.2|34602.4|379
1649641800000|2022-04-11 01:50:00|34611.7|34606.9|34602.2|34597.4|34619.2|34614.4|34599.2|34594.4|238
1649642100000|2022-04-11 01:55:00|34601.7|34596.9|34607.2|34602.4|34607.7|34602.9|34592.7|34587.9|222
1649642400000|2022-04-11 02:00:00|34606.7|34601.9|34601.7|34596.9|34613.2|34608.4|34599.7|34594.9|208
1649642700000|2022-04-11 02:05:00|34602.2|34597.4|34608.2|34603.4|34614.7|34609.9|34596.2|34591.4|235
1649643000000|2022-04-11 02:10:00|34608.7|34603.9|34605.2|34600.4|34611.2|34606.4|34598.2|34593.4|138
1649643300000|2022-04-11 02:15:00|34604.7|34599.9|34555.2|34550.4|34605.2|34600.4|34550.2|34545.4|659
1649643600000|2022-04-11 02:20:00|34555.7|34550.9|34557.2|34552.4|34563.2|34558.4|34550.7|34545.9|281
1649643900000|2022-04-11 02:25:00|34557.7|34552.9|34568.2|34563.4|34570.7|34565.9|34555.2|34550.4|301
1649644200000|2022-04-11 02:30:00|34568.7|34563.9|34572.2|34567.4|34576.2|34571.4|34562.2|34557.4|249
1649644500000|2022-04-11 02:35:00|34572.7|34567.9|34581.7|34576.9|34582.7|34577.9|34566.7|34561.9|114
1649644800000|2022-04-11 02:40:00|34581.2|34576.4|34583.2|34578.4|34583.7|34578.9|34571.2|34566.4|104
1649645100000|2022-04-11 02:45:00|34582.7|34577.9|34578.2|34573.4|34584.2|34579.4|34575.2|34570.4|88
1649645400000|2022-04-11 02:50:00|34577.7|34572.9|34573.7|34568.9|34580.2|34575.4|34568.2|34563.4|130
1649645700000|2022-04-11 02:55:00|34574.2|34569.4|34564.7|34559.9|34574.2|34569.4|34559.2|34554.4|138
1649646000000|2022-04-11 03:00:00|34561.2|34556.4|34579.2|34574.4|34585.2|34580.4|34560.7|34555.9|229
1649646300000|2022-04-11 03:05:00|34579.7|34574.9|34576.2|34571.4|34586.7|34581.9|34575.2|34570.4|102
1649646600000|2022-04-11 03:10:00|34576.7|34571.9|34561.2|34556.4|34576.7|34571.9|34561.2|34556.4|164
1649646900000|2022-04-11 03:15:00|34560.7|34555.9|34567.2|34562.4|34569.7|34564.9|34557.2|34552.4|88
1649647200000|2022-04-11 03:20:00|34567.7|34562.9|34565.2|34560.4|34569.7|34564.9|34562.2|34557.4|87
1649647500000|2022-04-11 03:25:00|34565.7|34560.9|34547.2|34542.4|34567.7|34562.9|34540.7|34535.9|237
1649647800000|2022-04-11 03:30:00|34546.7|34541.9|34529.7|34524.9|34549.2|34544.4|34520.7|34515.9|361
1649648100000|2022-04-11 03:35:00|34530.2|34525.4|34534.7|34529.9|34535.7|34530.9|34527.7|34522.9|185
1649648400000|2022-04-11 03:40:00|34535.2|34530.4|34519.7|34514.9|34535.2|34530.4|34519.2|34514.4|206
1649648700000|2022-04-11 03:45:00|34520.2|34515.4|34532.7|34527.9|34537.7|34532.9|34513.7|34508.9|208
1649649000000|2022-04-11 03:50:00|34532.2|34527.4|34541.2|34536.4|34543.2|34538.4|34529.2|34524.4|74
1649649300000|2022-04-11 03:55:00|34540.2|34535.4|34548.2|34543.4|34553.2|34548.4|34538.2|34533.4|180
1649649600000|2022-04-11 04:00:00|34548.7|34543.9|34558.7|34553.9|34564.2|34559.4|34548.7|34543.9|116
1649649900000|2022-04-11 04:05:00|34559.7|34554.9|34565.2|34560.4|34567.2|34562.4|34557.7|34552.9|79
1649650200000|2022-04-11 04:10:00|34564.7|34559.9|34558.2|34553.4|34566.7|34561.9|34556.7|34551.9|79
1649650500000|2022-04-11 04:15:00|34557.7|34552.9|34559.7|34554.9|34564.7|34559.9|34555.7|34550.9|56
1649650800000|2022-04-11 04:20:00|34560.2|34555.4|34559.2|34554.4|34566.2|34561.4|34558.7|34553.9|50
1649651100000|2022-04-11 04:25:00|34559.7|34554.9|34550.7|34545.9|34560.2|34555.4|34544.2|34539.4|95
1649651400000|2022-04-11 04:30:00|34551.2|34546.4|34536.7|34531.9|34551.2|34546.4|34535.7|34530.9|99
1649651700000|2022-04-11 04:35:00|34536.2|34531.4|34542.2|34537.4|34543.7|34538.9|34534.2|34529.4|36
1649652000000|2022-04-11 04:40:00|34542.7|34537.9|34547.2|34542.4|34551.7|34546.9|34541.7|34536.9|40
1649652300000|2022-04-11 04:45:00|34547.7|34542.9|34549.2|34544.4|34550.7|34545.9|34546.2|34541.4|37
1649652600000|2022-04-11 04:50:00|34549.7|34544.9|34545.2|34540.4|34551.7|34546.9|34544.7|34539.9|43
1649652900000|2022-04-11 04:55:00|34545.7|34540.9|34532.2|34527.4|34547.2|34542.4|34531.2|34526.4|78
1649653200000|2022-04-11 05:00:00|34531.7|34526.9|34529.2|34524.4|34540.2|34535.4|34526.2|34521.4|78
1649653500000|2022-04-11 05:05:00|34528.7|34523.9|34543.2|34538.4|34547.2|34542.4|34528.2|34523.4|116
1649653800000|2022-04-11 05:10:00|34542.7|34537.9|34524.2|34519.4|34546.2|34541.4|34524.2|34519.4|70
1649654100000|2022-04-11 05:15:00|34524.7|34519.9|34535.7|34530.9|34536.2|34531.4|34524.2|34519.4|91
1649654400000|2022-04-11 05:20:00|34536.2|34531.4|34507.2|34502.4|34544.7|34539.9|34507.2|34502.4|209
1649654700000|2022-04-11 05:25:00|34506.7|34501.9|34519.2|34514.4|34520.2|34515.4|34506.2|34501.4|103
1649655000000|2022-04-11 05:30:00|34518.7|34513.9|34528.7|34523.9|34545.2|34540.4|34517.7|34512.9|192
1649655300000|2022-04-11 05:35:00|34528.2|34523.4|34549.2|34544.4|34549.2|34544.4|34526.2|34521.4|162
1649655600000|2022-04-11 05:40:00|34548.7|34543.9|34543.2|34538.4|34554.7|34549.9|34542.7|34537.9|125
1649655900000|2022-04-11 05:45:00|34543.7|34538.9|34535.7|34530.9|34546.2|34541.4|34527.2|34522.4|250
1649656200000|2022-04-11 05:50:00|34535.2|34530.4|34557.2|34552.4|34559.2|34554.4|34534.7|34529.9|132
1649656500000|2022-04-11 05:55:00|34556.7|34551.9|34567.2|34562.4|34567.2|34562.4|34546.7|34541.9|177
1649656800000|2022-04-11 06:00:00|34566.6|34563|34583.6|34580|34585.1|34581.5|34561.6|34558|443
1649657100000|2022-04-11 06:05:00|34583.1|34579.5|34563.1|34559.5|34586.1|34582.5|34559.6|34556|171
1649657400000|2022-04-11 06:10:00|34562.6|34559|34584.6|34581|34588.6|34585|34555.1|34551.5|291
1649657700000|2022-04-11 06:15:00|34583.6|34580|34602.6|34599|34604.6|34601|34580.6|34577|301
1649658000000|2022-04-11 06:20:00|34603.1|34599.5|34610.6|34607|34612.1|34608.5|34590.1|34586.5|232
1649658300000|2022-04-11 06:25:00|34611.1|34607.5|34602.1|34598.5|34618.6|34615|34590.1|34586.5|257
1649658600000|2022-04-11 06:30:00|34603.1|34599.5|34590.1|34586.5|34604.6|34601|34588.1|34584.5|216
1649658900000|2022-04-11 06:35:00|34589.6|34586|34598.1|34594.5|34602.1|34598.5|34587.6|34584|159
1649659200000|2022-04-11 06:40:00|34598.6|34595|34600.6|34597|34607.1|34603.5|34590.1|34586.5|138
1649659500000|2022-04-11 06:45:00|34600.1|34596.5|34594.6|34591|34605.1|34601.5|34593.1|34589.5|156
1649659800000|2022-04-11 06:50:00|34595.1|34591.5|34583.6|34580|34596.6|34593|34579.1|34575.5|148
1649660100000|2022-04-11 06:55:00|34584.1|34580.5|34581.1|34577.5|34589.6|34586|34571.6|34568|395
1649660400000|2022-04-11 07:00:00|34581.6|34578|34610.6|34607|34634.6|34631|34579.1|34575.5|1046
1649660700000|2022-04-11 07:05:00|34610.1|34606.5|34580.6|34577|34622.6|34619|34573.6|34570|670
1649661000000|2022-04-11 07:10:00|34580.1|34576.5|34522.6|34519|34580.1|34576.5|34521.6|34518|976
1649661300000|2022-04-11 07:15:00|34522.1|34518.5|34539.6|34536|34562.6|34559|34506.6|34503|611
1649661600000|2022-04-11 07:20:00|34539.1|34535.5|34589.6|34586|34592.6|34589|34533.6|34530|472
1649661900000|2022-04-11 07:25:00|34588.6|34585|34687.6|34684|34687.6|34684|34584.1|34580.5|1182
1649662200000|2022-04-11 07:30:00|34687.1|34683.5|34677.6|34674|34690.1|34686.5|34658.6|34655|1007
1649662500000|2022-04-11 07:35:00|34678.1|34674.5|34686.6|34683|34689.1|34685.5|34667.6|34664|319
1649662800000|2022-04-11 07:40:00|34686.1|34682.5|34676.6|34673|34692.1|34688.5|34672.6|34669|385
1649663100000|2022-04-11 07:45:00|34677.1|34673.5|34690.6|34687|34714.1|34710.5|34659.6|34656|598
1649663400000|2022-04-11 07:50:00|34690.1|34686.5|34677.6|34674|34695.1|34691.5|34670.1|34666.5|501
1649663700000|2022-04-11 07:55:00|34678.1|34674.5|34659.6|34656|34680.1|34676.5|34655.6|34652|300
1649664000000|2022-04-11 08:00:00|34658.6|34655|34657.6|34654|34681.6|34678|34657.1|34653.5|1513
1649664300000|2022-04-11 08:05:00|34658.1|34654.5|34651.1|34647.5|34669.1|34665.5|34638.6|34635|1028
1649664600000|2022-04-11 08:10:00|34651.6|34648|34625.6|34622|34659.6|34656|34624.6|34621|515
1649664900000|2022-04-11 08:15:00|34626.6|34623|34583.1|34579.5|34646.6|34643|34581.6|34578|771
1649665200000|2022-04-11 08:20:00|34582.6|34579|34582.6|34579|34598.1|34594.5|34566.6|34563|614
1649665500000|2022-04-11 08:25:00|34583.1|34579.5|34571.1|34567.5|34584.6|34581|34557.1|34553.5|619
1649665800000|2022-04-11 08:30:00|34571.6|34568|34590.6|34587|34590.6|34587|34558.6|34555|329
1649666100000|2022-04-11 08:35:00|34590.1|34586.5|34594.6|34591|34601.1|34597.5|34581.1|34577.5|303
1649666400000|2022-04-11 08:40:00|34595.1|34591.5|34592.6|34589|34601.6|34598|34587.1|34583.5|197
1649666700000|2022-04-11 08:45:00|34593.1|34589.5|34608.6|34605|34611.1|34607.5|34591.6|34588|205
1649667000000|2022-04-11 08:50:00|34608.1|34604.5|34616.6|34613|34618.6|34615|34591.1|34587.5|255
1649667300000|2022-04-11 08:55:00|34616.1|34612.5|34605.1|34601.5|34627.1|34623.5|34601.1|34597.5|218
1649667600000|2022-04-11 09:00:00|34604.6|34601|34619.1|34615.5|34620.6|34617|34600.6|34597|152
1649667900000|2022-04-11 09:05:00|34618.6|34615|34607.6|34604|34625.1|34621.5|34598.6|34595|219
1649668200000|2022-04-11 09:10:00|34607.1|34603.5|34604.6|34601|34620.1|34616.5|34590.6|34587|211
1649668500000|2022-04-11 09:15:00|34604.1|34600.5|34624.6|34621|34626.1|34622.5|34599.6|34596|231
1649668800000|2022-04-11 09:20:00|34625.1|34621.5|34633.6|34630|34634.6|34631|34613.6|34610|216
1649669100000|2022-04-11 09:25:00|34633.1|34629.5|34638.1|34634.5|34641.6|34638|34628.6|34625|244
1649669400000|2022-04-11 09:30:00|34637.6|34634|34632.6|34629|34638.6|34635|34625.1|34621.5|187
1649669700000|2022-04-11 09:35:00|34632.1|34628.5|34643.6|34640|34643.6|34640|34628.6|34625|113
1649670000000|2022-04-11 09:40:00|34643.1|34639.5|34641.6|34638|34646.1|34642.5|34622.1|34618.5|178
1649670300000|2022-04-11 09:45:00|34642.1|34638.5|34652.6|34649|34691.6|34688|34640.6|34637|746
1649670600000|2022-04-11 09:50:00|34652.1|34648.5|34679.6|34676|34680.6|34677|34651.6|34648|236
1649670900000|2022-04-11 09:55:00|34680.1|34676.5|34679.6|34676|34690.1|34686.5|34668.1|34664.5|374
1649671200000|2022-04-11 10:00:00|34679.1|34675.5|34691.6|34688|34695.6|34692|34678.6|34675|305
1649671500000|2022-04-11 10:05:00|34691.1|34687.5|34687.6|34684|34703.6|34700|34682.6|34679|310
1649671800000|2022-04-11 10:10:00|34687.1|34683.5|34687.6|34684|34690.1|34686.5|34679.1|34675.5|205
1649672100000|2022-04-11 10:15:00|34688.1|34684.5|34712.6|34709|34713.6|34710|34688.1|34684.5|418
1649672400000|2022-04-11 10:20:00|34713.1|34709.5|34685.6|34682|34713.6|34710|34682.6|34679|407
1649672700000|2022-04-11 10:25:00|34686.1|34682.5|34681.6|34678|34689.6|34686|34674.1|34670.5|274
1649673000000|2022-04-11 10:30:00|34681.1|34677.5|34667.6|34664|34691.1|34687.5|34665.6|34662|220
1649673300000|2022-04-11 10:35:00|34667.1|34663.5|34670.6|34667|34673.1|34669.5|34659.6|34656|187
1649673600000|2022-04-11 10:40:00|34670.1|34666.5|34650.6|34647|34674.6|34671|34644.6|34641|240
1649673900000|2022-04-11 10:45:00|34650.1|34646.5|34674.6|34671|34675.6|34672|34646.1|34642.5|274
1649674200000|2022-04-11 10:50:00|34675.1|34671.5|34683.6|34680|34691.6|34688|34673.6|34670|225
1649674500000|2022-04-11 10:55:00|34683.1|34679.5|34702.1|34698.5|34705.1|34701.5|34681.6|34678|239
1649674800000|2022-04-11 11:00:00|34702.6|34699|34700.6|34697|34710.1|34706.5|34690.6|34687|512
1649675100000|2022-04-11 11:05:00|34701.1|34697.5|34691.1|34687.5|34710.1|34706.5|34685.6|34682|312
1649675400000|2022-04-11 11:10:00|34690.6|34687|34686.6|34683|34702.6|34699|34681.1|34677.5|194
1649675700000|2022-04-11 11:15:00|34686.1|34682.5|34662.6|34659|34686.1|34682.5|34660.1|34656.5|274
1649676000000|2022-04-11 11:20:00|34662.1|34658.5|34659.1|34655.5|34667.6|34664|34652.1|34648.5|299
1649676300000|2022-04-11 11:25:00|34658.6|34655|34664.6|34661|34665.6|34662|34649.1|34645.5|185
1649676600000|2022-04-11 11:30:00|34664.1|34660.5|34655.1|34651.5|34664.6|34661|34647.1|34643.5|202
1649676900000|2022-04-11 11:35:00|34654.6|34651|34618.6|34615|34656.1|34652.5|34617.1|34613.5|653
1649677200000|2022-04-11 11:40:00|34618.1|34614.5|34607.1|34603.5|34618.6|34615|34600.6|34597|402
1649677500000|2022-04-11 11:45:00|34607.6|34604|34609.6|34606|34616.6|34613|34602.1|34598.5|228
1649677800000|2022-04-11 11:50:00|34609.1|34605.5|34607.6|34604|34620.1|34616.5|34602.6|34599|275
1649678100000|2022-04-11 11:55:00|34607.1|34603.5|34595.6|34592|34612.1|34608.5|34590.6|34587|287
1649678400000|2022-04-11 12:00:00|34595.1|34591.5|34597.1|34593.5|34610.1|34606.5|34583.6|34580|490
1649678700000|2022-04-11 12:05:00|34596.6|34593|34574.6|34571|34598.6|34595|34568.6|34565|517
1649679000000|2022-04-11 12:10:00|34573.6|34570|34579.6|34576|34581.6|34578|34555.1|34551.5|895
1649679300000|2022-04-11 12:15:00|34579.1|34575.5|34577.1|34573.5|34586.1|34582.5|34562.1|34558.5|485
1649679600000|2022-04-11 12:20:00|34578.1|34574.5|34554.6|34551|34584.6|34581|34547.6|34544|677
1649679900000|2022-04-11 12:25:00|34554.1|34550.5|34554.6|34551|34566.6|34563|34550.1|34546.5|324
1649680200000|2022-04-11 12:30:00|34555.1|34551.5|34553.6|34550|34564.1|34560.5|34546.1|34542.5|560
1649680500000|2022-04-11 12:35:00|34554.1|34550.5|34547.6|34544|34565.1|34561.5|34546.6|34543|347
1649680800000|2022-04-11 12:40:00|34548.1|34544.5|34565.6|34562|34566.1|34562.5|34542.1|34538.5|437
1649681100000|2022-04-11 12:45:00|34566.1|34562.5|34583.6|34580|34589.1|34585.5|34565.1|34561.5|659
1649681400000|2022-04-11 12:50:00|34583.1|34579.5|34578.6|34575|34587.6|34584|34577.1|34573.5|256
1649681700000|2022-04-11 12:55:00|34579.6|34576|34578.6|34575|34592.6|34589|34577.1|34573.5|287
1649682000000|2022-04-11 13:00:00|34579.1|34575.5|34589.6|34586|34593.6|34590|34574.6|34571|408
1649682300000|2022-04-11 13:05:00|34589.1|34585.5|34571.6|34568|34589.1|34585.5|34570.6|34567|257
1649682600000|2022-04-11 13:10:00|34571.1|34567.5|34594.6|34591|34596.1|34592.5|34561.1|34557.5|592
1649682900000|2022-04-11 13:15:00|34594.1|34590.5|34595.6|34592|34605.1|34601.5|34593.6|34590|456
1649683200000|2022-04-11 13:20:00|34595.1|34591.5|34596.6|34593|34598.1|34594.5|34579.1|34575.5|397
1649683500000|2022-04-11 13:25:00|34596.1|34592.5|34541.1|34537.5|34613.6|34610|34541.1|34537.5|1639
1649683800000|2022-04-11 13:30:00|34540.5|34538.1|34622|34619.6|34638.5|34636.1|34540.5|34538.1|6566
1649684100000|2022-04-11 13:35:00|34621|34618.6|34583.5|34581.1|34685.5|34683.1|34559|34556.6|4784
1649684400000|2022-04-11 13:40:00|34584|34581.6|34639|34636.6|34661.5|34659.1|34540.5|34538.1|3681
1649684700000|2022-04-11 13:45:00|34638.5|34636.1|34622|34619.6|34645.5|34643.1|34580|34577.6|2867
1649685000000|2022-04-11 13:50:00|34623|34620.6|34674|34671.6|34678.5|34676.1|34597|34594.6|2743
1649685300000|2022-04-11 13:55:00|34674.5|34672.1|34691|34688.6|34706|34703.6|34662|34659.6|2626
1649685600000|2022-04-11 14:00:00|34690.5|34688.1|34619.5|34617.1|34690.5|34688.1|34610|34607.6|2653
1649685900000|2022-04-11 14:05:00|34620|34617.6|34659|34656.6|34675.5|34673.1|34602|34599.6|1949
1649686200000|2022-04-11 14:10:00|34659.5|34657.1|34681.8|34679.4|34690.8|34688.4|34650|34647.6|1926
1649686500000|2022-04-11 14:15:00|34681.3|34678.9|34644.3|34641.9|34693.8|34691.4|34631.8|34629.4|1462
1649686800000|2022-04-11 14:20:00|34643.8|34641.4|34633.8|34631.4|34669.8|34667.4|34628.3|34625.9|1173
1649687100000|2022-04-11 14:25:00|34634.8|34632.4|34589.8|34587.4|34643.8|34641.4|34557.8|34555.4|2318
1649687400000|2022-04-11 14:30:00|34589.3|34586.9|34538.3|34535.9|34589.3|34586.9|34528.3|34525.9|1760
1649687700000|2022-04-11 14:35:00|34537.8|34535.4|34548.8|34546.4|34554.3|34551.9|34521.3|34518.9|1488
1649688000000|2022-04-11 14:40:00|34549.3|34546.9|34548.3|34545.9|34569.8|34567.4|34534.3|34531.9|1278
1649688300000|2022-04-11 14:45:00|34548.8|34546.4|34551.8|34549.4|34564.8|34562.4|34540.8|34538.4|819
1649688600000|2022-04-11 14:50:00|34552.3|34549.9|34573.8|34571.4|34585.3|34582.9|34549.8|34547.4|1502
1649688900000|2022-04-11 14:55:00|34571.8|34569.4|34563.3|34560.9|34577.3|34574.9|34555.3|34552.9|649
1649689200000|2022-04-11 15:00:00|34562.8|34560.4|34554.8|34552.4|34574.8|34572.4|34549.8|34547.4|920
1649689500000|2022-04-11 15:05:00|34554.3|34551.9|34520.8|34518.4|34559.8|34557.4|34512.3|34509.9|1209
1649689800000|2022-04-11 15:10:00|34520.3|34517.9|34509.8|34507.4|34525.3|34522.9|34491.3|34488.9|1574
1649690100000|2022-04-11 15:15:00|34510.3|34507.9|34516.8|34514.4|34525.3|34522.9|34496.3|34493.9|860
1649690400000|2022-04-11 15:20:00|34516.3|34513.9|34497.8|34495.4|34518.8|34516.4|34489.8|34487.4|856
1649690700000|2022-04-11 15:25:00|34497.3|34494.9|34517.8|34515.4|34520.8|34518.4|34485.8|34483.4|813
1649691000000|2022-04-11 15:30:00|34518.3|34515.9|34551.3|34548.9|34553.3|34550.9|34507.8|34505.4|1243
1649691300000|2022-04-11 15:35:00|34551.8|34549.4|34539.8|34537.4|34572.8|34570.4|34538.3|34535.9|950
1649691600000|2022-04-11 15:40:00|34540.3|34537.9|34552.8|34550.4|34558.8|34556.4|34539.8|34537.4|513
1649691900000|2022-04-11 15:45:00|34553.3|34550.9|34561.8|34559.4|34576.3|34573.9|34547.3|34544.9|965
1649692200000|2022-04-11 15:50:00|34562.3|34559.9|34560.8|34558.4|34570.8|34568.4|34554.8|34552.4|512
1649692500000|2022-04-11 15:55:00|34560.3|34557.9|34545.3|34542.9|34562.3|34559.9|34538.8|34536.4|586
1649692800000|2022-04-11 16:00:00|34544.3|34541.9|34542.8|34540.4|34553.3|34550.9|34528.8|34526.4|638
1649693100000|2022-04-11 16:05:00|34542.3|34539.9|34556.8|34554.4|34563.8|34561.4|34541.8|34539.4|445
1649693400000|2022-04-11 16:10:00|34557.3|34554.9|34539.3|34536.9|34561.3|34558.9|34534.3|34531.9|554
1649693700000|2022-04-11 16:15:00|34538.8|34536.4|34541.8|34539.4|34542.3|34539.9|34529.3|34526.9|492
1649694000000|2022-04-11 16:20:00|34541.3|34538.9|34538.8|34536.4|34551.8|34549.4|34531.3|34528.9|550
1649694300000|2022-04-11 16:25:00|34538.3|34535.9|34525.3|34522.9|34538.8|34536.4|34523.8|34521.4|506
1649694600000|2022-04-11 16:30:00|34525.8|34523.4|34523.8|34521.4|34529.3|34526.9|34513.3|34510.9|529
1649694900000|2022-04-11 16:35:00|34524.3|34521.9|34512.3|34509.9|34526.3|34523.9|34510.3|34507.9|527
1649695200000|2022-04-11 16:40:00|34511.8|34509.4|34479.6|34477.2|34512.3|34509.9|34475.1|34472.7|917
1649695500000|2022-04-11 16:45:00|34480.1|34477.7|34503.6|34501.2|34505.1|34502.7|34477.6|34475.2|806
1649695800000|2022-04-11 16:50:00|34504.1|34501.7|34469.6|34467.2|34512.1|34509.7|34460.6|34458.2|965
1649696100000|2022-04-11 16:55:00|34469.1|34466.7|34476.6|34474.2|34482.1|34479.7|34456.6|34454.2|1015
1649696400000|2022-04-11 17:00:00|34476.1|34473.7|34516.1|34513.7|34518.6|34516.2|34472.1|34469.7|1321
1649696700000|2022-04-11 17:05:00|34515.6|34513.2|34504.1|34501.7|34524.6|34522.2|34497.1|34494.7|691
1649697000000|2022-04-11 17:10:00|34504.6|34502.2|34514.6|34512.2|34522.1|34519.7|34496.6|34494.2|968
1649697300000|2022-04-11 17:15:00|34515.1|34512.7|34495.6|34493.2|34516.6|34514.2|34479.1|34476.7|584
1649697600000|2022-04-11 17:20:00|34496.1|34493.7|34441.1|34438.7|34502.6|34500.2|34436.1|34433.7|1135
1649697900000|2022-04-11 17:25:00|34441.6|34439.2|34458.1|34455.7|34464.1|34461.7|34434.6|34432.2|893
1649698200000|2022-04-11 17:30:00|34458.6|34456.2|34493.1|34490.7|34494.6|34492.2|34455.1|34452.7|796
1649698500000|2022-04-11 17:35:00|34493.6|34491.2|34496.1|34493.7|34503.6|34501.2|34460.6|34458.2|780
1649698800000|2022-04-11 17:40:00|34496.6|34494.2|34498.1|34495.7|34519.1|34516.7|34491.6|34489.2|789
1649699100000|2022-04-11 17:45:00|34497.1|34494.7|34503.6|34501.2|34513.1|34510.7|34488.1|34485.7|502
1649699400000|2022-04-11 17:50:00|34504.1|34501.7|34495.6|34493.2|34506.1|34503.7|34494.6|34492.2|337
1649699700000|2022-04-11 17:55:00|34496.1|34493.7|34510.6|34508.2|34516.1|34513.7|34489.1|34486.7|645
1649700000000|2022-04-11 18:00:00|34510.1|34507.7|34489.1|34486.7|34516.1|34513.7|34476.1|34473.7|660
1649700300000|2022-04-11 18:05:00|34490.1|34487.7|34517.6|34515.2|34530.6|34528.2|34479.6|34477.2|1028
1649700600000|2022-04-11 18:10:00|34517.1|34514.7|34458.1|34455.7|34524.1|34521.7|34454.1|34451.7|909
1649700900000|2022-04-11 18:15:00|34457.1|34454.7|34435.6|34433.2|34457.1|34454.7|34433.6|34431.2|1046
1649701200000|2022-04-11 18:20:00|34435.1|34432.7|34451.6|34449.2|34454.1|34451.7|34433.6|34431.2|479
1649701500000|2022-04-11 18:25:00|34452.1|34449.7|34457.6|34455.2|34465.1|34462.7|34447.1|34444.7|553
1649701800000|2022-04-11 18:30:00|34455.6|34453.2|34467.6|34465.2|34467.6|34465.2|34428.6|34426.2|882
1649702100000|2022-04-11 18:35:00|34467.1|34464.7|34476.6|34474.2|34479.1|34476.7|34456.6|34454.2|544
1649702400000|2022-04-11 18:40:00|34476.1|34473.7|34480.1|34477.7|34491.6|34489.2|34464.1|34461.7|816
1649702700000|2022-04-11 18:45:00|34478.6|34476.2|34502.1|34499.7|34504.1|34501.7|34474.1|34471.7|852
1649703000000|2022-04-11 18:50:00|34501.6|34499.2|34508.1|34505.7|34534.6|34532.2|34497.6|34495.2|1176
1649703300000|2022-04-11 18:55:00|34508.6|34506.2|34515.1|34512.7|34525.6|34523.2|34506.6|34504.2|522
1649703600000|2022-04-11 19:00:00|34515.6|34513.2|34484.1|34481.7|34544.6|34542.2|34481.6|34479.2|1281
1649703900000|2022-04-11 19:05:00|34483.6|34481.2|34485.6|34483.2|34488.1|34485.7|34463.1|34460.7|1032
1649704200000|2022-04-11 19:10:00|34486.1|34483.7|34462.6|34460.2|34496.1|34493.7|34460.1|34457.7|790
1649704500000|2022-04-11 19:15:00|34463.1|34460.7|34444.1|34441.7|34468.6|34466.2|34435.1|34432.7|1230
1649704800000|2022-04-11 19:20:00|34444.7|34442.3|34424.7|34422.3|34445.2|34442.8|34421.7|34419.3|1098
1649705100000|2022-04-11 19:25:00|34425.2|34422.8|34393.2|34390.8|34433.7|34431.3|34387.2|34384.8|1457
1649705400000|2022-04-11 19:30:00|34392.7|34390.3|34348.7|34346.3|34393.2|34390.8|34340.7|34338.3|2077
1649705700000|2022-04-11 19:35:00|34348.2|34345.8|34367.2|34364.8|34367.7|34365.3|34338.7|34336.3|1228
1649706000000|2022-04-11 19:40:00|34367.7|34365.3|34364.2|34361.8|34389.7|34387.3|34350.2|34347.8|1397
1649706300000|2022-04-11 19:45:00|34364.7|34362.3|34330.2|34327.8|34364.7|34362.3|34323.2|34320.8|2014
1649706600000|2022-04-11 19:50:00|34329.7|34327.3|34295.2|34292.8|34367.2|34364.8|34287.2|34284.8|3470
1649706900000|2022-04-11 19:55:00|34295.7|34293.3|34317.7|34315.3|34327.7|34325.3|34275.7|34273.3|3317
1649707200000|2022-04-11 20:00:00|34318.9|34314.1|34302.9|34298.1|34341.9|34337.1|34292.4|34287.6|1601
1649707500000|2022-04-11 20:05:00|34304.4|34299.6|34314.4|34309.6|34318.9|34314.1|34298.9|34294.1|436
1649707800000|2022-04-11 20:10:00|34315.4|34310.6|34312.9|34308.1|34336.9|34332.1|34311.9|34307.1|544
1649708100000|2022-04-11 20:15:00|34312.4|34307.6|34318.9|34314.1|34328.4|34323.6|34312.4|34307.6|182
1649708400000|2022-04-11 20:20:00|34319.4|34314.6|34309.4|34304.6|34322.9|34318.1|34307.9|34303.1|110
1649708700000|2022-04-11 20:25:00|34309.9|34305.1|34302.9|34298.1|34312.4|34307.6|34301.9|34297.1|104
1649709000000|2022-04-11 20:30:00|34303.4|34298.6|34302.9|34298.1|34309.9|34305.1|34295.9|34291.1|208
1649709300000|2022-04-11 20:35:00|34303.4|34298.6|34318.9|34314.1|34323.4|34318.6|34303.4|34298.6|198
1649709600000|2022-04-11 20:40:00|34319.4|34314.6|34323.4|34318.6|34323.9|34319.1|34313.9|34309.1|196
1649709900000|2022-04-11 20:45:00|34323.9|34319.1|34321.9|34317.1|34326.4|34321.6|34317.4|34312.6|170
1649710200000|2022-04-11 20:50:00|34322.4|34317.6|34328.4|34323.6|34331.9|34327.1|34321.4|34316.6|133
1649710500000|2022-04-11 20:55:00|34328.9|34324.1|34331.5|34321.7|34332.3|34327.1|34326.4|34321.6|112
1649710800000|2022-04-11 21:00:00|34330.9|34321.1|34329.9|34320.1|34331.7|34321.9|34327.7|34317.9|0
1649711100000|2022-04-11 21:05:00|34329.6|34319.8|34329.6|34319.8|34330.2|34320.4|34328.7|34318.9|0
1649711400000|2022-04-11 21:10:00|34329.9|34320.1|34330|34320.2|34330.5|34320.7|34329.8|34320|0
1649711700000|2022-04-11 21:15:00|34329.9|34320.1|34330.7|34320.9|34330.7|34320.9|34329.6|34319.8|0
1649712000000|2022-04-11 21:20:00|34331.6|34321.8|34334.1|34324.3|34338.7|34328.9|34331.6|34321.8|0
1649712300000|2022-04-11 21:25:00|34335.3|34325.5|34333.3|34323.5|34336.7|34326.9|34330.5|34320.7|0
1649712600000|2022-04-11 21:30:00|34333.7|34323.9|34332.6|34322.8|34334.2|34324.4|34330.8|34321|0
1649712900000|2022-04-11 21:35:00|34332.3|34322.5|34331.5|34321.7|34334.1|34324.3|34331.5|34321.7|0
1649713200000|2022-04-11 21:40:00|34332.5|34322.7|34330.9|34321.1|34332.5|34322.7|34330.4|34320.6|0
1649713500000|2022-04-11 21:45:00|34330.6|34320.8|34331.3|34321.5|34331.6|34321.8|34330.4|34320.6|0
1649713800000|2022-04-11 21:50:00|34331.6|34321.8|34331.2|34321.4|34332.3|34322.5|34331.2|34321.4|0
1649714100000|2022-04-11 21:55:00|34331.4|34321.6|34332.8|34323|34335.9|34326.1|34330.1|34320.3|0
1649714400000|2022-04-11 22:00:00|34341.4|34336.6|34343.9|34339.1|34353.9|34349.1|34337.4|34332.6|220
1649714700000|2022-04-11 22:05:00|34345.4|34340.6|34341.4|34336.6|34347.4|34342.6|34338.4|34333.6|101
1649715000000|2022-04-11 22:10:00|34343.4|34338.6|34347.4|34342.6|34347.9|34343.1|34342.4|34337.6|33
1649715300000|2022-04-11 22:15:00|34347.9|34343.1|34343.9|34339.1|34349.4|34344.6|34342.9|34338.1|31
1649715600000|2022-04-11 22:20:00|34344.4|34339.6|34344.4|34339.6|34351.4|34346.6|34340.4|34335.6|55
1649715900000|2022-04-11 22:25:00|34345.4|34340.6|34348.9|34344.1|34350.4|34345.6|34344.9|34340.1|50
1649716200000|2022-04-11 22:30:00|34349.4|34344.6|34354.9|34350.1|34354.9|34350.1|34349.4|34344.6|72
1649716500000|2022-04-11 22:35:00|34355.4|34350.6|34357.4|34352.6|34358.9|34354.1|34353.4|34348.6|62
1649716800000|2022-04-11 22:40:00|34356.9|34352.1|34359.9|34355.1|34360.4|34355.6|34355.9|34351.1|47
1649717100000|2022-04-11 22:45:00|34359.4|34354.6|34357.4|34352.6|34361.4|34356.6|34356.9|34352.1|31
1649717400000|2022-04-11 22:50:00|34356.9|34352.1|34357.4|34352.6|34358.4|34353.6|34353.9|34349.1|35
1649717700000|2022-04-11 22:55:00|34357.9|34353.1|34360.4|34355.6|34363.9|34359.1|34357.9|34353.1|49
1649718000000|2022-04-11 23:00:00|34359.9|34355.1|34353.4|34348.6|34362.4|34357.6|34352.4|34347.6|67
1649718300000|2022-04-11 23:05:00|34352.9|34348.1|34349.9|34345.1|34352.9|34348.1|34345.4|34340.6|45
1649718600000|2022-04-11 23:10:00|34349.4|34344.6|34345.4|34340.6|34349.4|34344.6|34340.4|34335.6|116
1649718900000|2022-04-11 23:15:00|34345.9|34341.1|34341.9|34337.1|34345.9|34341.1|34338.4|34333.6|40
1649719200000|2022-04-11 23:20:00|34341.4|34336.6|34333.4|34328.6|34348.4|34343.6|34324.9|34320.1|223
1649719500000|2022-04-11 23:25:00|34333.9|34329.1|34330.9|34326.1|34336.9|34332.1|34324.4|34319.6|143
1649719800000|2022-04-11 23:30:00|34330.4|34325.6|34333.4|34328.6|34344.4|34339.6|34326.4|34321.6|100
1649720100000|2022-04-11 23:35:00|34332.9|34328.1|34325.4|34320.6|34332.9|34328.1|34320.4|34315.6|178
1649720400000|2022-04-11 23:40:00|34324.9|34320.1|34325.9|34321.1|34331.9|34327.1|34321.4|34316.6|74
1649720700000|2022-04-11 23:45:00|34325.4|34320.6|34309.9|34305.1|34327.9|34323.1|34309.4|34304.6|144
1649721000000|2022-04-11 23:50:00|34309.4|34304.6|34306.4|34301.6|34321.9|34317.1|34301.9|34297.1|129
1649721300000|2022-04-11 23:55:00|34305.9|34301.1|34316.4|34311.6|34317.9|34313.1|34298.4|34293.6|128
1649721600000|2022-04-12 00:00:00|34316.9|34312.1|34323.4|34318.6|34335.4|34330.6|34312.9|34308.1|153
1649721900000|2022-04-12 00:05:00|34323.9|34319.1|34313.4|34308.6|34327.4|34322.6|34308.9|34304.1|154
1649722200000|2022-04-12 00:10:00|34312.9|34308.1|34310.4|34305.6|34314.4|34309.6|34300.4|34295.6|153
1649722500000|2022-04-12 00:15:00|34309.9|34305.1|34308.4|34303.6|34325.4|34320.6|34301.9|34297.1|127
1649722800000|2022-04-12 00:20:00|34308.9|34304.1|34313.4|34308.6|34319.9|34315.1|34304.4|34299.6|138
1649723100000|2022-04-12 00:25:00|34312.9|34308.1|34313.4|34308.6|34322.9|34318.1|34307.9|34303.1|146
1649723400000|2022-04-12 00:30:00|34312.9|34308.1|34310.4|34305.6|34322.9|34318.1|34307.4|34302.6|137
1649723700000|2022-04-12 00:35:00|34310.9|34306.1|34306.9|34302.1|34319.4|34314.6|34301.9|34297.1|81
1649724000000|2022-04-12 00:40:00|34307.4|34302.6|34300.9|34296.1|34309.9|34305.1|34299.9|34295.1|69
1649724300000|2022-04-12 00:45:00|34300.4|34295.6|34276.9|34272.1|34300.9|34296.1|34270.9|34266.1|511
1649724600000|2022-04-12 00:50:00|34277.9|34273.1|34261.4|34256.6|34279.9|34275.1|34257.4|34252.6|220
1649724900000|2022-04-12 00:55:00|34260.9|34256.1|34234.4|34229.6|34261.4|34256.6|34226.4|34221.6|426
1649725200000|2022-04-12 01:00:00|34233.9|34229.1|34231.9|34227.1|34243.9|34239.1|34223.4|34218.6|280
1649725500000|2022-04-12 01:05:00|34232.4|34227.6|34230.4|34225.6|34234.4|34229.6|34223.4|34218.6|141
1649725800000|2022-04-12 01:10:00|34230.9|34226.1|34224.9|34220.1|34231.4|34226.6|34223.4|34218.6|102
1649726100000|2022-04-12 01:15:00|34225.4|34220.6|34225.4|34220.6|34232.9|34228.1|34223.4|34218.6|120
1649726400000|2022-04-12 01:20:00|34224.9|34220.1|34223.4|34218.6|34233.4|34228.6|34221.9|34217.1|97
1649726700000|2022-04-12 01:25:00|34222.9|34218.1|34213.9|34209.1|34222.9|34218.1|34207.4|34202.6|208
1649727000000|2022-04-12 01:30:00|34213.4|34208.6|34217.9|34213.1|34228.4|34223.6|34207.4|34202.6|181
1649727300000|2022-04-12 01:35:00|34217.4|34212.6|34212.9|34208.1|34230.9|34226.1|34210.4|34205.6|154
1649727600000|2022-04-12 01:40:00|34212.4|34207.6|34209.4|34204.6|34217.4|34212.6|34199.9|34195.1|170
1649727900000|2022-04-12 01:45:00|34207.9|34203.1|34206.4|34201.6|34213.4|34208.6|34201.9|34197.1|128
1649728200000|2022-04-12 01:50:00|34205.4|34200.6|34189.4|34184.6|34208.9|34204.1|34185.9|34181.1|207
1649728500000|2022-04-12 01:55:00|34188.9|34184.1|34190.4|34185.6|34196.9|34192.1|34186.4|34181.6|119
1649728800000|2022-04-12 02:00:00|34190.9|34186.1|34186.9|34182.1|34199.4|34194.6|34186.4|34181.6|135
1649729100000|2022-04-12 02:05:00|34186.4|34181.6|34202.9|34198.1|34202.9|34198.1|34185.9|34181.1|147
1649729400000|2022-04-12 02:10:00|34203.4|34198.6|34205.9|34201.1|34210.9|34206.1|34200.9|34196.1|87
1649729700000|2022-04-12 02:15:00|34206.4|34201.6|34196.4|34191.6|34211.9|34207.1|34194.4|34189.6|71
1649730000000|2022-04-12 02:20:00|34196.9|34192.1|34194.4|34189.6|34203.9|34199.1|34189.9|34185.1|114
1649730300000|2022-04-12 02:25:00|34193.9|34189.1|34197.9|34193.1|34199.4|34194.6|34188.9|34184.1|67
1649730600000|2022-04-12 02:30:00|34198.4|34193.6|34211.4|34206.6|34217.9|34213.1|34197.9|34193.1|133
1649730900000|2022-04-12 02:35:00|34211.9|34207.1|34204.4|34199.6|34215.4|34210.6|34202.9|34198.1|127
1649731200000|2022-04-12 02:40:00|34203.9|34199.1|34207.9|34203.1|34208.9|34204.1|34201.9|34197.1|58
1649731500000|2022-04-12 02:45:00|34208.4|34203.6|34211.9|34207.1|34211.9|34207.1|34204.4|34199.6|87
1649731800000|2022-04-12 02:50:00|34211.4|34206.6|34210.4|34205.6|34212.9|34208.1|34205.4|34200.6|100
1649732100000|2022-04-12 02:55:00|34210.9|34206.1|34208.4|34203.6|34211.4|34206.6|34205.9|34201.1|52
1649732400000|2022-04-12 03:00:00|34208.9|34204.1|34210.9|34206.1|34219.4|34214.6|34207.9|34203.1|77
1649732700000|2022-04-12 03:05:00|34209.9|34205.1|34209.4|34204.6|34211.9|34207.1|34204.4|34199.6|58
1649733000000|2022-04-12 03:10:00|34208.9|34204.1|34208.4|34203.6|34209.9|34205.1|34200.9|34196.1|41
1649733300000|2022-04-12 03:15:00|34208.9|34204.1|34183.4|34178.6|34211.9|34207.1|34179.9|34175.1|264
1649733600000|2022-04-12 03:20:00|34182.4|34177.6|34183.9|34179.1|34187.4|34182.6|34178.9|34174.1|81
1649733900000|2022-04-12 03:25:00|34184.4|34179.6|34185.9|34181.1|34190.4|34185.6|34184.4|34179.6|56
1649734200000|2022-04-12 03:30:00|34185.4|34180.6|34187.4|34182.6|34200.9|34196.1|34184.4|34179.6|114
1649734500000|2022-04-12 03:35:00|34187.9|34183.1|34194.9|34190.1|34198.9|34194.1|34182.4|34177.6|213
1649734800000|2022-04-12 03:40:00|34194.4|34189.6|34187.4|34182.6|34194.9|34190.1|34186.4|34181.6|33
1649735100000|2022-04-12 03:45:00|34188.4|34183.6|34187.9|34183.1|34192.9|34188.1|34185.4|34180.6|35
1649735400000|2022-04-12 03:50:00|34188.4|34183.6|34184.9|34180.1|34190.4|34185.6|34182.4|34177.6|100
1649735700000|2022-04-12 03:55:00|34185.4|34180.6|34178.9|34174.1|34186.4|34181.6|34174.4|34169.6|112
1649736000000|2022-04-12 04:00:00|34178.4|34173.6|34181.9|34177.1|34187.9|34183.1|34178.4|34173.6|73
1649736300000|2022-04-12 04:05:00|34182.4|34177.6|34177.9|34173.1|34187.9|34183.1|34177.4|34172.6|34
1649736600000|2022-04-12 04:10:00|34178.4|34173.6|34180.4|34175.6|34183.4|34178.6|34176.9|34172.1|32
1649736900000|2022-04-12 04:15:00|34179.9|34175.1|34181.4|34176.6|34185.4|34180.6|34177.9|34173.1|60
1649737200000|2022-04-12 04:20:00|34181.9|34177.1|34178.9|34174.1|34184.4|34179.6|34178.9|34174.1|34
1649737500000|2022-04-12 04:25:00|34179.4|34174.6|34156.9|34152.1|34179.9|34175.1|34151.9|34147.1|320
1649737800000|2022-04-12 04:30:00|34156.4|34151.6|34160.4|34155.6|34164.4|34159.6|34153.9|34149.1|80
1649738100000|2022-04-12 04:35:00|34159.9|34155.1|34158.9|34154.1|34163.4|34158.6|34155.4|34150.6|57
1649738400000|2022-04-12 04:40:00|34158.4|34153.6|34152.9|34148.1|34159.9|34155.1|34151.4|34146.6|80
1649738700000|2022-04-12 04:45:00|34152.4|34147.6|34151.4|34146.6|34156.4|34151.6|34148.9|34144.1|78
1649739000000|2022-04-12 04:50:00|34150.9|34146.1|34152.4|34147.6|34154.9|34150.1|34150.4|34145.6|33
1649739300000|2022-04-12 04:55:00|34151.9|34147.1|34150.9|34146.1|34151.9|34147.1|34146.4|34141.6|49
1649739600000|2022-04-12 05:00:00|34151.4|34146.6|34144.4|34139.6|34159.9|34155.1|34141.4|34136.6|182
1649739900000|2022-04-12 05:05:00|34143.9|34139.1|34159.4|34154.6|34159.4|34154.6|34142.9|34138.1|115
1649740200000|2022-04-12 05:10:00|34158.9|34154.1|34181.4|34176.6|34181.9|34177.1|34157.4|34152.6|203
1649740500000|2022-04-12 05:15:00|34181.9|34177.1|34213.4|34208.6|34214.4|34209.6|34179.4|34174.6|333
1649740800000|2022-04-12 05:20:00|34212.9|34208.1|34191.4|34186.6|34218.4|34213.6|34190.9|34186.1|282
1649741100000|2022-04-12 05:25:00|34191.9|34187.1|34183.4|34178.6|34193.4|34188.6|34182.4|34177.6|96
1649741400000|2022-04-12 05:30:00|34183.9|34179.1|34186.4|34181.6|34191.9|34187.1|34181.9|34177.1|142
1649741700000|2022-04-12 05:35:00|34185.9|34181.1|34200.4|34195.6|34201.9|34197.1|34177.9|34173.1|235
1649742000000|2022-04-12 05:40:00|34199.9|34195.1|34196.9|34192.1|34202.9|34198.1|34186.9|34182.1|145
1649742300000|2022-04-12 05:45:00|34196.4|34191.6|34193.4|34188.6|34198.9|34194.1|34183.4|34178.6|96
1649742600000|2022-04-12 05:50:00|34192.9|34188.1|34193.4|34188.6|34202.4|34197.6|34186.9|34182.1|103
1649742900000|2022-04-12 05:55:00|34192.9|34188.1|34182.4|34177.6|34196.4|34191.6|34178.4|34173.6|171
1649743200000|2022-04-12 06:00:00|34181.8|34178.2|34159.8|34156.2|34194.3|34190.7|34148.3|34144.7|457
1649743500000|2022-04-12 06:05:00|34159.3|34155.7|34179.3|34175.7|34180.3|34176.7|34150.8|34147.2|266
1649743800000|2022-04-12 06:10:00|34178.3|34174.7|34189.3|34185.7|34191.8|34188.2|34177.3|34173.7|181
1649744100000|2022-04-12 06:15:00|34188.8|34185.2|34187.8|34184.2|34192.3|34188.7|34176.3|34172.7|208
1649744400000|2022-04-12 06:20:00|34188.3|34184.7|34174.8|34171.2|34190.8|34187.2|34173.3|34169.7|172
1649744700000|2022-04-12 06:25:00|34174.3|34170.7|34184.8|34181.2|34185.3|34181.7|34173.3|34169.7|124
1649745000000|2022-04-12 06:30:00|34184.3|34180.7|34180.8|34177.2|34184.8|34181.2|34174.3|34170.7|190
1649745300000|2022-04-12 06:35:00|34181.3|34177.7|34216.8|34213.2|34221.3|34217.7|34181.3|34177.7|371
1649745600000|2022-04-12 06:40:00|34216.3|34212.7|34198.8|34195.2|34221.8|34218.2|34196.3|34192.7|229
1649745900000|2022-04-12 06:45:00|34199.3|34195.7|34194.8|34191.2|34206.3|34202.7|34186.3|34182.7|215
1649746200000|2022-04-12 06:50:00|34195.3|34191.7|34195.8|34192.2|34198.3|34194.7|34189.3|34185.7|90
1649746500000|2022-04-12 06:55:00|34195.3|34191.7|34205.8|34202.2|34205.8|34202.2|34183.8|34180.2|136
1649746800000|2022-04-12 07:00:00|34203.8|34200.2|34169.8|34166.2|34215.3|34211.7|34166.8|34163.2|582
1649747100000|2022-04-12 07:05:00|34169.3|34165.7|34170.8|34167.2|34186.3|34182.7|34141.8|34138.2|722
1649747400000|2022-04-12 07:10:00|34170.3|34166.7|34186.3|34182.7|34204.8|34201.2|34162.8|34159.2|484
1649747700000|2022-04-12 07:15:00|34186.8|34183.2|34150.8|34147.2|34188.8|34185.2|34132.8|34129.2|389
1649748000000|2022-04-12 07:20:00|34150.3|34146.7|34161.8|34158.2|34166.8|34163.2|34122.8|34119.2|450
1649748300000|2022-04-12 07:25:00|34162.3|34158.7|34177.8|34174.2|34178.3|34174.7|34155.8|34152.2|476
1649748600000|2022-04-12 07:30:00|34176.8|34173.2|34148.8|34145.2|34176.8|34173.2|34133.3|34129.7|254
1649748900000|2022-04-12 07:35:00|34148.3|34144.7|34132.8|34129.2|34150.8|34147.2|34115.8|34112.2|294
1649749200000|2022-04-12 07:40:00|34132.3|34128.7|34114.8|34111.2|34137.3|34133.7|34105.3|34101.7|295
1649749500000|2022-04-12 07:45:00|34114.3|34110.7|34158.3|34154.7|34160.8|34157.2|34110.3|34106.7|425
1649749800000|2022-04-12 07:50:00|34157.8|34154.2|34171.8|34168.2|34180.8|34177.2|34140.8|34137.2|308
1649750100000|2022-04-12 07:55:00|34173.3|34169.7|34173.3|34169.7|34183.8|34180.2|34166.8|34163.2|224
1649750400000|2022-04-12 08:00:00|34172.8|34169.2|34156.3|34152.7|34187.8|34184.2|34152.8|34149.2|683
1649750700000|2022-04-12 08:05:00|34156.8|34153.2|34171.8|34168.2|34173.3|34169.7|34149.8|34146.2|300
1649751000000|2022-04-12 08:10:00|34172.3|34168.7|34192.8|34189.2|34195.8|34192.2|34172.3|34168.7|585
1649751300000|2022-04-12 08:15:00|34193.3|34189.7|34201.3|34197.7|34209.3|34205.7|34187.8|34184.2|476
1649751600000|2022-04-12 08:20:00|34201.8|34198.2|34223.8|34220.2|34227.8|34224.2|34201.3|34197.7|496
1649751900000|2022-04-12 08:25:00|34223.3|34219.7|34228.3|34224.7|34233.3|34229.7|34204.8|34201.2|452
1649752200000|2022-04-12 08:30:00|34227.8|34224.2|34253.8|34250.2|34258.3|34254.7|34220.8|34217.2|573
1649752500000|2022-04-12 08:35:00|34253.3|34249.7|34273.8|34270.2|34281.8|34278.2|34253.3|34249.7|532
1649752800000|2022-04-12 08:40:00|34274.3|34270.7|34278.8|34275.2|34287.8|34284.2|34274.3|34270.7|530
1649753100000|2022-04-12 08:45:00|34279.3|34275.7|34288.8|34285.2|34299.8|34296.2|34274.8|34271.2|600
1649753400000|2022-04-12 08:50:00|34289.3|34285.7|34302.8|34299.2|34309.8|34306.2|34288.8|34285.2|476
1649753700000|2022-04-12 08:55:00|34303.3|34299.7|34285.8|34282.2|34305.8|34302.2|34284.3|34280.7|259
1649754000000|2022-04-12 09:00:00|34286.3|34282.7|34270.8|34267.2|34291.8|34288.2|34269.3|34265.7|533
1649754300000|2022-04-12 09:05:00|34270.3|34266.7|34294.3|34290.7|34300.3|34296.7|34268.3|34264.7|462
1649754600000|2022-04-12 09:10:00|34293.8|34290.2|34270.8|34267.2|34295.8|34292.2|34266.3|34262.7|236
1649754900000|2022-04-12 09:15:00|34270.3|34266.7|34274.8|34271.2|34282.3|34278.7|34261.8|34258.2|193
1649755200000|2022-04-12 09:20:00|34275.3|34271.7|34267.8|34264.2|34275.8|34272.2|34255.8|34252.2|294
1649755500000|2022-04-12 09:25:00|34268.3|34264.7|34281.3|34277.7|34287.3|34283.7|34261.3|34257.7|276
1649755800000|2022-04-12 09:30:00|34280.8|34277.2|34285.8|34282.2|34300.3|34296.7|34269.8|34266.2|232
1649756100000|2022-04-12 09:35:00|34286.3|34282.7|34295.8|34292.2|34302.3|34298.7|34277.3|34273.7|208
1649756400000|2022-04-12 09:40:00|34295.3|34291.7|34301.8|34298.2|34302.8|34299.2|34290.8|34287.2|179
1649756700000|2022-04-12 09:45:00|34302.3|34298.7|34284.8|34281.2|34305.8|34302.2|34280.3|34276.7|250
1649757000000|2022-04-12 09:50:00|34284.3|34280.7|34307.8|34304.2|34308.3|34304.7|34283.8|34280.2|218
1649757300000|2022-04-12 09:55:00|34307.3|34303.7|34291.3|34287.7|34312.3|34308.7|34285.3|34281.7|347
1649757600000|2022-04-12 10:00:00|34291.8|34288.2|34300.8|34297.2|34310.8|34307.2|34286.3|34282.7|297
1649757900000|2022-04-12 10:05:00|34301.3|34297.7|34300.8|34297.2|34302.3|34298.7|34286.8|34283.2|227
1649758200000|2022-04-12 10:10:00|34300.3|34296.7|34294.8|34291.2|34317.8|34314.2|34290.8|34287.2|331
1649758500000|2022-04-12 10:15:00|34293.3|34289.7|34285.3|34281.7|34299.8|34296.2|34283.3|34279.7|326
1649758800000|2022-04-12 10:20:00|34285.8|34282.2|34283.8|34280.2|34290.8|34287.2|34276.3|34272.7|168
1649759100000|2022-04-12 10:25:00|34283.3|34279.7|34299.8|34296.2|34302.8|34299.2|34270.3|34266.7|220
1649759400000|2022-04-12 10:30:00|34299.3|34295.7|34308.8|34305.2|34310.3|34306.7|34291.3|34287.7|318
1649759700000|2022-04-12 10:35:00|34307.8|34304.2|34325.8|34322.2|34338.8|34335.2|34307.8|34304.2|506
1649760000000|2022-04-12 10:40:00|34325.3|34321.7|34327.8|34324.2|34331.3|34327.7|34313.8|34310.2|259
1649760300000|2022-04-12 10:45:00|34327.3|34323.7|34320.8|34317.2|34331.3|34327.7|34315.3|34311.7|314
1649760600000|2022-04-12 10:50:00|34320.3|34316.7|34325.8|34322.2|34326.8|34323.2|34317.8|34314.2|200
1649760900000|2022-04-12 10:55:00|34325.3|34321.7|34312.8|34309.2|34330.3|34326.7|34311.3|34307.7|306
1649761200000|2022-04-12 11:00:00|34313.3|34309.7|34321.8|34318.2|34327.8|34324.2|34312.3|34308.7|394
1649761500000|2022-04-12 11:05:00|34321.3|34317.7|34309.8|34306.2|34327.8|34324.2|34308.3|34304.7|357
1649761800000|2022-04-12 11:10:00|34309.3|34305.7|34298.3|34294.7|34309.3|34305.7|34296.3|34292.7|270
1649762100000|2022-04-12 11:15:00|34297.8|34294.2|34304.8|34301.2|34308.8|34305.2|34286.3|34282.7|263
1649762400000|2022-04-12 11:20:00|34305.3|34301.7|34305.8|34302.2|34316.8|34313.2|34302.8|34299.2|204
1649762700000|2022-04-12 11:25:00|34306.3|34302.7|34324.8|34321.2|34327.3|34323.7|34302.8|34299.2|186
1649763000000|2022-04-12 11:30:00|34324.3|34320.7|34332.8|34329.2|34338.8|34335.2|34323.8|34320.2|360
1649763300000|2022-04-12 11:35:00|34332.3|34328.7|34332.8|34329.2|34341.8|34338.2|34320.3|34316.7|279
1649763600000|2022-04-12 11:40:00|34332.3|34328.7|34333.8|34330.2|34340.8|34337.2|34312.8|34309.2|299
1649763900000|2022-04-12 11:45:00|34333.3|34329.7|34337.8|34334.2|34342.8|34339.2|34332.8|34329.2|213
1649764200000|2022-04-12 11:50:00|34337.3|34333.7|34335.8|34332.2|34343.8|34340.2|34332.3|34328.7|291
1649764500000|2022-04-12 11:55:00|34335.3|34331.7|34337.3|34333.7|34339.3|34335.7|34327.8|34324.2|241
1649764800000|2022-04-12 12:00:00|34336.8|34333.2|34334.3|34330.7|34339.3|34335.7|34320.8|34317.2|537
1649765100000|2022-04-12 12:05:00|34334.8|34331.2|34358.3|34354.7|34363.3|34359.7|34331.3|34327.7|916
1649765400000|2022-04-12 12:10:00|34358.8|34355.2|34362.3|34358.7|34366.8|34363.2|34354.8|34351.2|579
1649765700000|2022-04-12 12:15:00|34362.8|34359.2|34353.3|34349.7|34365.3|34361.7|34351.3|34347.7|346
1649766000000|2022-04-12 12:20:00|34354.3|34350.7|34351.3|34347.7|34361.8|34358.2|34345.8|34342.2|374
1649766300000|2022-04-12 12:25:00|34350.8|34347.2|34339.8|34336.2|34359.3|34355.7|34336.8|34333.2|435
1649766600000|2022-04-12 12:30:00|34342.3|34338.7|34465.8|34462.2|34472.3|34468.7|34341.3|34337.7|5159
1649766900000|2022-04-12 12:35:00|34465.3|34461.7|34452.3|34448.7|34465.3|34461.7|34424.8|34421.2|1665
1649767200000|2022-04-12 12:40:00|34452.8|34449.2|34481.8|34478.2|34496.3|34492.7|34441.8|34438.2|1781
1649767500000|2022-04-12 12:45:00|34481.3|34477.7|34529.8|34526.2|34533.8|34530.2|34481.3|34477.7|1893
1649767800000|2022-04-12 12:50:00|34529.3|34525.7|34546.3|34542.7|34552.3|34548.7|34507.3|34503.7|2137
1649768100000|2022-04-12 12:55:00|34546.8|34543.2|34522.8|34519.2|34564.3|34560.7|34520.8|34517.2|1935
1649768400000|2022-04-12 13:00:00|34522.3|34518.7|34508.8|34505.2|34523.3|34519.7|34502.8|34499.2|1412
1649768700000|2022-04-12 13:05:00|34509.3|34505.7|34467.8|34464.2|34521.8|34518.2|34445.8|34442.2|2021
1649769000000|2022-04-12 13:10:00|34467.3|34463.7|34429.3|34425.7|34469.3|34465.7|34426.3|34422.7|1321
1649769300000|2022-04-12 13:15:00|34428.8|34425.2|34430.8|34427.2|34449.8|34446.2|34412.8|34409.2|1128
1649769600000|2022-04-12 13:20:00|34429.8|34426.2|34394.8|34391.2|34435.8|34432.2|34380.8|34377.2|1287
1649769900000|2022-04-12 13:25:00|34394.3|34390.7|34424.3|34420.7|34430.8|34427.2|34393.3|34389.7|2069
1649770200000|2022-04-12 13:30:00|34424.8|34421.2|34433.2|34430.8|34440.7|34438.3|34391.2|34388.8|5193
1649770500000|2022-04-12 13:35:00|34432.7|34430.3|34574.7|34572.3|34586.2|34583.8|34429.7|34427.3|4197
1649770800000|2022-04-12 13:40:00|34577.7|34575.3|34598.2|34595.8|34604.2|34601.8|34556.7|34554.3|4009
1649771100000|2022-04-12 13:45:00|34599.2|34596.8|34582.2|34579.8|34615.2|34612.8|34563.2|34560.8|3716
1649771400000|2022-04-12 13:50:00|34581.7|34579.3|34659.2|34656.8|34676.7|34674.3|34579.2|34576.8|3857
1649771700000|2022-04-12 13:55:00|34658.7|34656.3|34600.7|34598.3|34659.2|34656.8|34592.2|34589.8|3043
1649772000000|2022-04-12 14:00:00|34601.2|34598.8|34556.2|34553.8|34611.2|34608.8|34540.2|34537.8|4078
1649772300000|2022-04-12 14:05:00|34558.2|34555.8|34552.7|34550.3|34564.2|34561.8|34529.2|34526.8|1696
1649772600000|2022-04-12 14:10:00|34551.9|34549.5|34568.4|34566|34568.4|34566|34514.9|34512.5|2074
1649772900000|2022-04-12 14:15:00|34567.4|34565|34530.4|34528|34574.9|34572.5|34518.9|34516.5|1581
1649773200000|2022-04-12 14:20:00|34530.9|34528.5|34538.9|34536.5|34559.9|34557.5|34518.4|34516|1326
1649773500000|2022-04-12 14:25:00|34536.4|34534|34478.4|34476|34539.4|34537|34472.4|34470|2276
1649773800000|2022-04-12 14:30:00|34478.9|34476.5|34496.9|34494.5|34500.9|34498.5|34459.4|34457|1907
1649774100000|2022-04-12 14:35:00|34495.9|34493.5|34477.4|34475|34512.9|34510.5|34467.4|34465|1691
1649774400000|2022-04-12 14:40:00|34477.9|34475.5|34486.9|34484.5|34494.9|34492.5|34465.9|34463.5|1374
1649774700000|2022-04-12 14:45:00|34487.4|34485|34498.9|34496.5|34500.4|34498|34479.4|34477|1395
1649775000000|2022-04-12 14:50:00|34498.4|34496|34491.9|34489.5|34499.9|34497.5|34452.4|34450|1845
1649775300000|2022-04-12 14:55:00|34491.4|34489|34474.9|34472.5|34492.4|34490|34469.9|34467.5|921
1649775600000|2022-04-12 15:00:00|34474.4|34472|34496.9|34494.5|34497.9|34495.5|34456.9|34454.5|1110
1649775900000|2022-04-12 15:05:00|34495.9|34493.5|34487.9|34485.5|34511.9|34509.5|34482.4|34480|1117
1649776200000|2022-04-12 15:10:00|34487.4|34485|34511.4|34509|34512.4|34510|34480.9|34478.5|1007
1649776500000|2022-04-12 15:15:00|34510.9|34508.5|34534.4|34532|34536.4|34534|34493.9|34491.5|1249
1649776800000|2022-04-12 15:20:00|34533.9|34531.5|34545.4|34543|34557.9|34555.5|34532.9|34530.5|1324
1649777100000|2022-04-12 15:25:00|34545.9|34543.5|34567.9|34565.5|34580.9|34578.5|34545.4|34543|1642
1649777400000|2022-04-12 15:30:00|34567.4|34565|34593.9|34591.5|34594.4|34592|34566.4|34564|1451
1649777700000|2022-04-12 15:35:00|34594.4|34592|34553.4|34551|34601.4|34599|34547.9|34545.5|1605
1649778000000|2022-04-12 15:40:00|34552.9|34550.5|34554.4|34552|34566.4|34564|34544.9|34542.5|832
1649778300000|2022-04-12 15:45:00|34554.9|34552.5|34549.4|34547|34567.4|34565|34545.4|34543|644
1649778600000|2022-04-12 15:50:00|34549.9|34547.5|34555.4|34553|34562.9|34560.5|34534.9|34532.5|746
1649778900000|2022-04-12 15:55:00|34555.9|34553.5|34546.4|34544|34569.4|34567|34534.9|34532.5|798
1649779200000|2022-04-12 16:00:00|34546.9|34544.5|34526.4|34524|34547.9|34545.5|34519.9|34517.5|825
1649779500000|2022-04-12 16:05:00|34525.9|34523.5|34498.4|34496|34539.4|34537|34488.4|34486|1136
1649779800000|2022-04-12 16:10:00|34498.9|34496.5|34492.9|34490.5|34501.4|34499|34470.9|34468.5|1015
1649780100000|2022-04-12 16:15:00|34493.4|34491|34487.4|34485|34530.9|34528.5|34480.4|34478|1492
1649780400000|2022-04-12 16:20:00|34486.9|34484.5|34453.4|34451|34487.9|34485.5|34446.4|34444|1279
1649780700000|2022-04-12 16:25:00|34453.9|34451.5|34415.9|34413.5|34454.4|34452|34410.9|34408.5|1467
1649781000000|2022-04-12 16:30:00|34415.4|34413|34405.4|34403|34429.9|34427.5|34403.9|34401.5|1119
1649781300000|2022-04-12 16:35:00|34405.9|34403.5|34422.4|34420|34433.4|34431|34402.4|34400|1006
1649781600000|2022-04-12 16:40:00|34422.6|34420.2|34393.1|34390.7|34431.1|34428.7|34387.1|34384.7|1340
1649781900000|2022-04-12 16:45:00|34393.6|34391.2|34411.1|34408.7|34413.6|34411.2|34382.1|34379.7|986
1649782200000|2022-04-12 16:50:00|34410.6|34408.2|34419.6|34417.2|34441.1|34438.7|34407.6|34405.2|1210
1649782500000|2022-04-12 16:55:00|34419.1|34416.7|34421.6|34419.2|34434.6|34432.2|34415.1|34412.7|1115
1649782800000|2022-04-12 17:00:00|34421.1|34418.7|34391.1|34388.7|34435.6|34433.2|34374.1|34371.7|1720
1649783100000|2022-04-12 17:05:00|34390.6|34388.2|34400.6|34398.2|34417.1|34414.7|34387.1|34384.7|1098
1649783400000|2022-04-12 17:10:00|34400.1|34397.7|34429.6|34427.2|34454.6|34452.2|34397.6|34395.2|1813
1649783700000|2022-04-12 17:15:00|34430.1|34427.7|34434.6|34432.2|34438.6|34436.2|34409.6|34407.2|1217
1649784000000|2022-04-12 17:20:00|34434.1|34431.7|34438.6|34436.2|34468.1|34465.7|34422.6|34420.2|1784
1649784300000|2022-04-12 17:25:00|34437.6|34435.2|34419.1|34416.7|34441.1|34438.7|34415.1|34412.7|533
1649784600000|2022-04-12 17:30:00|34418.6|34416.2|34426.6|34424.2|34433.6|34431.2|34390.6|34388.2|1131
1649784900000|2022-04-12 17:35:00|34427.1|34424.7|34398.6|34396.2|34432.6|34430.2|34397.1|34394.7|725
1649785200000|2022-04-12 17:40:00|34399.1|34396.7|34356.6|34354.2|34405.1|34402.7|34349.1|34346.7|1463
1649785500000|2022-04-12 17:45:00|34356.1|34353.7|34338.6|34336.2|34360.1|34357.7|34322.6|34320.2|1247
1649785800000|2022-04-12 17:50:00|34339.1|34336.7|34300.6|34298.2|34340.6|34338.2|34292.1|34289.7|1493
1649786100000|2022-04-12 17:55:00|34300.1|34297.7|34288.6|34286.2|34301.6|34299.2|34269.1|34266.7|1062
1649786400000|2022-04-12 18:00:00|34288.1|34285.7|34304.6|34302.2|34307.1|34304.7|34263.6|34261.2|1415
1649786700000|2022-04-12 18:05:00|34304.1|34301.7|34320.1|34317.7|34334.6|34332.2|34297.1|34294.7|1045
1649787000000|2022-04-12 18:10:00|34319.6|34317.2|34273.1|34270.7|34322.1|34319.7|34272.6|34270.2|892
1649787300000|2022-04-12 18:15:00|34272.6|34270.2|34246.6|34244.2|34274.6|34272.2|34236.1|34233.7|1324
1649787600000|2022-04-12 18:20:00|34246.1|34243.7|34250.6|34248.2|34273.1|34270.7|34241.1|34238.7|1157
1649787900000|2022-04-12 18:25:00|34250.1|34247.7|34241.6|34239.2|34267.1|34264.7|34239.6|34237.2|744
1649788200000|2022-04-12 18:30:00|34241.1|34238.7|34248.6|34246.2|34258.6|34256.2|34209.1|34206.7|1538
1649788500000|2022-04-12 18:35:00|34248.1|34245.7|34253.6|34251.2|34279.1|34276.7|34234.6|34232.2|1269
1649788800000|2022-04-12 18:40:00|34252.6|34250.2|34237.6|34235.2|34260.6|34258.2|34222.1|34219.7|771
1649789100000|2022-04-12 18:45:00|34238.1|34235.7|34262.1|34259.7|34287.6|34285.2|34238.1|34235.7|1274
1649789400000|2022-04-12 18:50:00|34261.6|34259.2|34267.6|34265.2|34273.6|34271.2|34237.1|34234.7|1155
1649789700000|2022-04-12 18:55:00|34267.1|34264.7|34266.1|34263.7|34287.6|34285.2|34254.6|34252.2|923
1649790000000|2022-04-12 19:00:00|34265.6|34263.2|34201.1|34198.7|34276.1|34273.7|34195.1|34192.7|1709
1649790300000|2022-04-12 19:05:00|34201.6|34199.2|34155.6|34153.2|34211.1|34208.7|34150.1|34147.7|1844
1649790600000|2022-04-12 19:10:00|34152.6|34150.2|34148.6|34146.2|34167.1|34164.7|34130.6|34128.2|1475
1649790900000|2022-04-12 19:15:00|34149.1|34146.7|34164.1|34161.7|34165.1|34162.7|34141.1|34138.7|1235
1649791200000|2022-04-12 19:20:00|34163.6|34161.2|34172.6|34170.2|34197.6|34195.2|34160.6|34158.2|1226
1649791500000|2022-04-12 19:25:00|34172.1|34169.7|34127.6|34125.2|34172.1|34169.7|34102.6|34100.2|1836
1649791800000|2022-04-12 19:30:00|34128.1|34125.7|34123.1|34120.7|34143.1|34140.7|34105.6|34103.2|1718
1649792100000|2022-04-12 19:35:00|34123.6|34121.2|34187.6|34185.2|34197.1|34194.7|34115.1|34112.7|1982
1649792400000|2022-04-12 19:40:00|34187.1|34184.7|34182.6|34180.2|34210.6|34208.2|34167.1|34164.7|1768
1649792700000|2022-04-12 19:45:00|34181.6|34179.2|34223.1|34220.7|34248.6|34246.2|34160.6|34158.2|2559
1649793000000|2022-04-12 19:50:00|34222.6|34220.2|34228.1|34225.7|34237.6|34235.2|34186.1|34183.7|2375
1649793300000|2022-04-12 19:55:00|34229.6|34227.2|34221.6|34219.2|34266.6|34264.2|34213.6|34211.2|3245
1649793600000|2022-04-12 20:00:00|34222.8|34218|34220.9|34216.1|34225.4|34220.6|34196.3|34191.5|1235
1649793900000|2022-04-12 20:05:00|34226.4|34221.6|34271.4|34266.6|34272.9|34268.1|34218.9|34214.1|720
1649794200000|2022-04-12 20:10:00|34271.9|34267.1|34257.9|34253.1|34271.9|34267.1|34256.4|34251.6|514
1649794500000|2022-04-12 20:15:00|34258.4|34253.6|34258.9|34254.1|34261.9|34257.1|34246.9|34242.1|248
1649794800000|2022-04-12 20:20:00|34258.4|34253.6|34258.9|34254.1|34259.4|34254.6|34251.9|34247.1|69
1649795100000|2022-04-12 20:25:00|34258.4|34253.6|34261.4|34256.6|34266.4|34261.6|34256.9|34252.1|63
1649795400000|2022-04-12 20:30:00|34261.9|34257.1|34261.4|34256.6|34270.4|34265.6|34260.4|34255.6|120
1649795700000|2022-04-12 20:35:00|34261.9|34257.1|34266.4|34261.6|34268.4|34263.6|34260.4|34255.6|134
1649796000000|2022-04-12 20:40:00|34265.9|34261.1|34262.4|34257.6|34270.4|34265.6|34261.9|34257.1|50
1649796300000|2022-04-12 20:45:00|34262.9|34258.1|34253.4|34248.6|34262.9|34258.1|34250.9|34246.1|97
1649796600000|2022-04-12 20:50:00|34253.9|34249.1|34265.9|34261.1|34268.4|34263.6|34250.4|34245.6|100
1649796900000|2022-04-12 20:55:00|34265.4|34260.6|34251.9|34242.1|34268.9|34264.1|34250.9|34242.1|75
1649797200000|2022-04-12 21:00:00|34255.4|34245.6|34256.1|34246.3|34258.7|34248.9|34253.5|34243.7|0
1649797500000|2022-04-12 21:05:00|34256|34246.2|34255.6|34245.8|34258.9|34249.1|34255.6|34245.8|0
1649797800000|2022-04-12 21:10:00|34255.3|34245.5|34255.5|34245.7|34255.5|34245.7|34255.2|34245.4|0
1649798100000|2022-04-12 21:15:00|34255.6|34245.8|34255.8|34246|34255.8|34246|34255.5|34245.7|0
1649798400000|2022-04-12 21:20:00|34256.3|34246.5|34257.6|34247.8|34259|34249.2|34255.9|34246.1|0
1649798700000|2022-04-12 21:25:00|34259.3|34249.5|34258.9|34249.1|34260.2|34250.4|34257.5|34247.7|0
1649799000000|2022-04-12 21:30:00|34258.6|34248.8|34254.6|34244.8|34258.6|34248.8|34252.3|34242.5|0
1649799300000|2022-04-12 21:35:00|34254.7|34244.9|34260.4|34250.6|34260.4|34250.6|34253.8|34244|0
1649799600000|2022-04-12 21:40:00|34257.9|34248.1|34259|34249.2|34259|34249.2|34254.6|34244.8|0
1649799900000|2022-04-12 21:45:00|34258.9|34249.1|34257.4|34247.6|34260.3|34250.5|34255.5|34245.7|0
1649800200000|2022-04-12 21:50:00|34254.5|34244.7|34257.7|34247.9|34258.6|34248.8|34254.5|34244.7|0
1649800500000|2022-04-12 21:55:00|34257.6|34247.8|34259.4|34249.6|34260.3|34250.5|34256.4|34246.6|0
1649800800000|2022-04-12 22:00:00|34270.9|34266.1|34266.9|34262.1|34281.4|34276.6|34262.9|34258.1|343
1649801100000|2022-04-12 22:05:00|34266.4|34261.6|34274.4|34269.6|34277.4|34272.6|34265.9|34261.1|89
1649801400000|2022-04-12 22:10:00|34274.9|34270.1|34266.9|34262.1|34281.4|34276.6|34265.4|34260.6|74
1649801700000|2022-04-12 22:15:00|34266.4|34261.6|34253.9|34249.1|34266.9|34262.1|34250.4|34245.6|163
1649802000000|2022-04-12 22:20:00|34254.4|34249.6|34253.9|34249.1|34262.9|34258.1|34244.9|34240.1|132
1649802300000|2022-04-12 22:25:00|34253.4|34248.6|34254.4|34249.6|34257.4|34252.6|34251.4|34246.6|42
1649802600000|2022-04-12 22:30:00|34254.9|34250.1|34265.4|34260.6|34267.4|34262.6|34254.9|34250.1|120
1649802900000|2022-04-12 22:35:00|34266.9|34262.1|34268.4|34263.6|34275.9|34271.1|34264.9|34260.1|108
1649803200000|2022-04-12 22:40:00|34267.9|34263.1|34272.9|34268.1|34273.9|34269.1|34267.9|34263.1|79
1649803500000|2022-04-12 22:45:00|34273.4|34268.6|34277.9|34273.1|34278.4|34273.6|34267.9|34263.1|84
1649803800000|2022-04-12 22:50:00|34278.4|34273.6|34292.9|34288.1|34293.9|34289.1|34277.9|34273.1|228
1649804100000|2022-04-12 22:55:00|34292.4|34287.6|34295.9|34291.1|34296.9|34292.1|34287.9|34283.1|117
1649804400000|2022-04-12 23:00:00|34296.4|34291.6|34304.9|34300.1|34304.9|34300.1|34294.4|34289.6|150
1649804700000|2022-04-12 23:05:00|34304.4|34299.6|34305.9|34301.1|34307.4|34302.6|34299.4|34294.6|125
1649805000000|2022-04-12 23:10:00|34305.4|34300.6|34300.9|34296.1|34306.4|34301.6|34299.9|34295.1|70
1649805300000|2022-04-12 23:15:00|34299.9|34295.1|34302.9|34298.1|34305.4|34300.6|34293.9|34289.1|101
1649805600000|2022-04-12 23:20:00|34302.4|34297.6|34295.9|34291.1|34302.4|34297.6|34291.9|34287.1|45
1649805900000|2022-04-12 23:25:00|34296.4|34291.6|34297.9|34293.1|34303.9|34299.1|34295.9|34291.1|54
1649806200000|2022-04-12 23:30:00|34298.4|34293.6|34290.4|34285.6|34301.4|34296.6|34289.9|34285.1|101
1649806500000|2022-04-12 23:35:00|34289.4|34284.6|34285.9|34281.1|34299.9|34295.1|34285.9|34281.1|57
1649806800000|2022-04-12 23:40:00|34285.4|34280.6|34302.9|34298.1|34304.4|34299.6|34284.9|34280.1|81
1649807100000|2022-04-12 23:45:00|34303.4|34298.6|34315.9|34311.1|34315.9|34311.1|34303.4|34298.6|127
1649807400000|2022-04-12 23:50:00|34316.4|34311.6|34319.9|34315.1|34327.4|34322.6|34315.9|34311.1|251
1649807700000|2022-04-12 23:55:00|34320.4|34315.6|34323.9|34319.1|34325.9|34321.1|34319.9|34315.1|109
1649808000000|2022-04-13 00:00:00|34323.4|34318.6|34325.9|34321.1|34335.9|34331.1|34318.9|34314.1|216
1649808300000|2022-04-13 00:05:00|34326.4|34321.6|34328.9|34324.1|34334.9|34330.1|34320.9|34316.1|129
1649808600000|2022-04-13 00:10:00|34329.4|34324.6|34328.9|34324.1|34335.9|34331.1|34324.9|34320.1|72
1649808900000|2022-04-13 00:15:00|34329.4|34324.6|34334.4|34329.6|34339.4|34334.6|34328.9|34324.1|156
1649809200000|2022-04-13 00:20:00|34333.9|34329.1|34333.4|34328.6|34334.9|34330.1|34329.4|34324.6|52
1649809500000|2022-04-13 00:25:00|34333.9|34329.1|34322.4|34317.6|34334.9|34330.1|34315.9|34311.1|106
1649809800000|2022-04-13 00:30:00|34322.9|34318.1|34329.9|34325.1|34334.4|34329.6|34318.9|34314.1|95
1649810100000|2022-04-13 00:35:00|34330.4|34325.6|34335.9|34331.1|34339.9|34335.1|34329.9|34325.1|60
1649810400000|2022-04-13 00:40:00|34335.4|34330.6|34341.9|34337.1|34341.9|34337.1|34333.9|34329.1|63
1649810700000|2022-04-13 00:45:00|34341.4|34336.6|34347.9|34343.1|34355.9|34351.1|34340.9|34336.1|166
1649811000000|2022-04-13 00:50:00|34348.4|34343.6|34344.9|34340.1|34351.4|34346.6|34343.9|34339.1|114
1649811300000|2022-04-13 00:55:00|34345.4|34340.6|34349.9|34345.1|34352.4|34347.6|34342.9|34338.1|50
1649811600000|2022-04-13 01:00:00|34350.4|34345.6|34347.9|34343.1|34356.4|34351.6|34347.4|34342.6|90
1649811900000|2022-04-13 01:05:00|34348.4|34343.6|34350.4|34345.6|34356.4|34351.6|34346.4|34341.6|44
1649812200000|2022-04-13 01:10:00|34349.9|34345.1|34351.4|34346.6|34357.9|34353.1|34349.9|34345.1|61
1649812500000|2022-04-13 01:15:00|34351.9|34347.1|34349.9|34345.1|34355.9|34351.1|34347.4|34342.6|72
1649812800000|2022-04-13 01:20:00|34350.4|34345.6|34357.4|34352.6|34359.9|34355.1|34345.4|34340.6|90
1649813100000|2022-04-13 01:25:00|34357.9|34353.1|34354.9|34350.1|34358.9|34354.1|34350.9|34346.1|41
1649813400000|2022-04-13 01:30:00|34355.4|34350.6|34350.4|34345.6|34365.4|34360.6|34349.9|34345.1|133
1649813700000|2022-04-13 01:35:00|34350.9|34346.1|34348.4|34343.6|34352.4|34347.6|34345.9|34341.1|90
1649814000000|2022-04-13 01:40:00|34348.9|34344.1|34360.9|34356.1|34361.9|34357.1|34347.4|34342.6|131
1649814300000|2022-04-13 01:45:00|34360.4|34355.6|34355.4|34350.6|34370.4|34365.6|34351.4|34346.6|124
1649814600000|2022-04-13 01:50:00|34355.9|34351.1|34360.4|34355.6|34368.4|34363.6|34352.4|34347.6|67
1649814900000|2022-04-13 01:55:00|34360.9|34356.1|34360.9|34356.1|34370.4|34365.6|34357.9|34353.1|116
1649815200000|2022-04-13 02:00:00|34361.4|34356.6|34359.9|34355.1|34368.4|34363.6|34356.9|34352.1|147
1649815500000|2022-04-13 02:05:00|34359.4|34354.6|34366.9|34362.1|34369.9|34365.1|34357.9|34353.1|130
1649815800000|2022-04-13 02:10:00|34366.4|34361.6|34364.9|34360.1|34369.9|34365.1|34359.4|34354.6|81
1649816100000|2022-04-13 02:15:00|34365.4|34360.6|34365.9|34361.1|34369.4|34364.6|34359.9|34355.1|69
1649816400000|2022-04-13 02:20:00|34365.4|34360.6|34367.9|34363.1|34373.4|34368.6|34363.9|34359.1|195
1649816700000|2022-04-13 02:25:00|34367.4|34362.6|34369.9|34365.1|34373.9|34369.1|34365.9|34361.1|37
1649817000000|2022-04-13 02:30:00|34370.4|34365.6|34377.9|34373.1|34380.9|34376.1|34369.4|34364.6|108
1649817300000|2022-04-13 02:35:00|34377.4|34372.6|34372.9|34368.1|34383.4|34378.6|34372.4|34367.6|95
1649817600000|2022-04-13 02:40:00|34372.4|34367.6|34364.9|34360.1|34373.9|34369.1|34361.9|34357.1|139
1649817900000|2022-04-13 02:45:00|34365.4|34360.6|34370.9|34366.1|34370.9|34366.1|34362.4|34357.6|81
1649818200000|2022-04-13 02:50:00|34371.4|34366.6|34374.9|34370.1|34376.4|34371.6|34369.4|34364.6|54
1649818500000|2022-04-13 02:55:00|34375.4|34370.6|34370.9|34366.1|34377.9|34373.1|34367.9|34363.1|18
1649818800000|2022-04-13 03:00:00|34371.4|34366.6|34380.9|34376.1|34381.9|34377.1|34371.4|34366.6|79
1649819100000|2022-04-13 03:05:00|34380.4|34375.6|34371.9|34367.1|34390.4|34385.6|34371.9|34367.1|275
1649819400000|2022-04-13 03:10:00|34372.4|34367.6|34376.9|34372.1|34377.9|34373.1|34371.9|34367.1|60
1649819700000|2022-04-13 03:15:00|34376.4|34371.6|34377.9|34373.1|34377.9|34373.1|34373.4|34368.6|30
1649820000000|2022-04-13 03:20:00|34377.4|34372.6|34382.9|34378.1|34386.9|34382.1|34377.4|34372.6|52
1649820300000|2022-04-13 03:25:00|34382.4|34377.6|34381.9|34377.1|34383.4|34378.6|34376.9|34372.1|47
1649820600000|2022-04-13 03:30:00|34382.4|34377.6|34379.4|34374.6|34385.9|34381.1|34376.4|34371.6|89
1649820900000|2022-04-13 03:35:00|34379.9|34375.1|34388.4|34383.6|34388.4|34383.6|34377.9|34373.1|32
1649821200000|2022-04-13 03:40:00|34387.9|34383.1|34386.4|34381.6|34392.4|34387.6|34384.4|34379.6|50
1649821500000|2022-04-13 03:45:00|34385.9|34381.1|34389.9|34385.1|34391.9|34387.1|34384.9|34380.1|23
1649821800000|2022-04-13 03:50:00|34390.4|34385.6|34389.9|34385.1|34392.4|34387.6|34386.4|34381.6|27
1649822100000|2022-04-13 03:55:00|34389.4|34384.6|34389.9|34385.1|34390.4|34385.6|34386.4|34381.6|21
1649822400000|2022-04-13 04:00:00|34390.4|34385.6|34383.4|34378.6|34390.9|34386.1|34381.9|34377.1|48
1649822700000|2022-04-13 04:05:00|34382.9|34378.1|34388.9|34384.1|34390.4|34385.6|34382.4|34377.6|38
1649823000000|2022-04-13 04:10:00|34388.4|34383.6|34386.9|34382.1|34389.9|34385.1|34385.9|34381.1|32
1649823300000|2022-04-13 04:15:00|34386.4|34381.6|34388.4|34383.6|34389.9|34385.1|34384.4|34379.6|37
1649823600000|2022-04-13 04:20:00|34387.9|34383.1|34385.9|34381.1|34390.4|34385.6|34385.4|34380.6|58
1649823900000|2022-04-13 04:25:00|34385.4|34380.6|34376.4|34371.6|34385.9|34381.1|34374.4|34369.6|114
1649824200000|2022-04-13 04:30:00|34375.9|34371.1|34364.4|34359.6|34376.9|34372.1|34363.4|34358.6|139
1649824500000|2022-04-13 04:35:00|34364.9|34360.1|34361.4|34356.6|34365.4|34360.6|34353.9|34349.1|272
1649824800000|2022-04-13 04:40:00|34360.9|34356.1|34359.9|34355.1|34363.4|34358.6|34356.4|34351.6|82
1649825100000|2022-04-13 04:45:00|34359.4|34354.6|34366.9|34362.1|34367.9|34363.1|34357.4|34352.6|102
1649825400000|2022-04-13 04:50:00|34366.4|34361.6|34362.9|34358.1|34368.4|34363.6|34362.9|34358.1|35
1649825700000|2022-04-13 04:55:00|34363.4|34358.6|34368.9|34364.1|34369.9|34365.1|34362.9|34358.1|54
1649826000000|2022-04-13 05:00:00|34369.4|34364.6|34380.9|34376.1|34384.4|34379.6|34363.4|34358.6|151
1649826300000|2022-04-13 05:05:00|34381.4|34376.6|34379.9|34375.1|34381.9|34377.1|34373.9|34369.1|65
1649826600000|2022-04-13 05:10:00|34379.4|34374.6|34370.4|34365.6|34380.4|34375.6|34366.4|34361.6|74
1649826900000|2022-04-13 05:15:00|34369.9|34365.1|34377.9|34373.1|34378.4|34373.6|34369.9|34365.1|73
1649827200000|2022-04-13 05:20:00|34378.4|34373.6|34376.9|34372.1|34383.9|34379.1|34375.9|34371.1|124
1649827500000|2022-04-13 05:25:00|34376.4|34371.6|34371.4|34366.6|34376.4|34371.6|34365.4|34360.6|87
1649827800000|2022-04-13 05:30:00|34371.9|34367.1|34412.9|34408.1|34412.9|34408.1|34370.9|34366.1|371
1649828100000|2022-04-13 05:35:00|34411.9|34407.1|34416.4|34411.6|34431.9|34427.1|34402.9|34398.1|316
1649828400000|2022-04-13 05:40:00|34415.9|34411.1|34409.9|34405.1|34419.4|34414.6|34408.9|34404.1|79
1649828700000|2022-04-13 05:45:00|34409.4|34404.6|34423.9|34419.1|34425.9|34421.1|34407.4|34402.6|115
1649829000000|2022-04-13 05:50:00|34424.9|34420.1|34443.9|34439.1|34445.9|34441.1|34418.4|34413.6|350
1649829300000|2022-04-13 05:55:00|34443.4|34438.6|34455.9|34451.1|34458.4|34453.6|34440.4|34435.6|294
1649829600000|2022-04-13 06:00:00|34455.4|34450.6|34441.3|34437.7|34459.3|34455.7|34438.3|34434.7|315
1649829900000|2022-04-13 06:05:00|34440.8|34437.2|34424.3|34420.7|34441.8|34438.2|34423.3|34419.7|219
1649830200000|2022-04-13 06:10:00|34424.8|34421.2|34428.3|34424.7|34437.8|34434.2|34422.8|34419.2|188
1649830500000|2022-04-13 06:15:00|34427.8|34424.2|34437.8|34434.2|34439.3|34435.7|34421.3|34417.7|146
1649830800000|2022-04-13 06:20:00|34437.3|34433.7|34430.3|34426.7|34440.3|34436.7|34426.8|34423.2|197
1649831100000|2022-04-13 06:25:00|34429.8|34426.2|34424.3|34420.7|34435.8|34432.2|34423.3|34419.7|191
1649831400000|2022-04-13 06:30:00|34423.8|34420.2|34405.3|34401.7|34425.3|34421.7|34398.8|34395.2|312
1649831700000|2022-04-13 06:35:00|34404.8|34401.2|34400.3|34396.7|34413.8|34410.2|34398.8|34395.2|173
1649832000000|2022-04-13 06:40:00|34399.8|34396.2|34393.3|34389.7|34403.3|34399.7|34391.8|34388.2|212
1649832300000|2022-04-13 06:45:00|34392.8|34389.2|34394.3|34390.7|34400.3|34396.7|34389.3|34385.7|207
1649832600000|2022-04-13 06:50:00|34394.8|34391.2|34391.3|34387.7|34400.8|34397.2|34391.3|34387.7|116
1649832900000|2022-04-13 06:55:00|34391.8|34388.2|34385.3|34381.7|34392.8|34389.2|34375.8|34372.2|318
1649833200000|2022-04-13 07:00:00|34384.3|34380.7|34369.8|34366.2|34406.3|34402.7|34361.8|34358.2|954
1649833500000|2022-04-13 07:05:00|34369.3|34365.7|34335.3|34331.7|34380.3|34376.7|34331.8|34328.2|779
1649833800000|2022-04-13 07:10:00|34334.8|34331.2|34348.3|34344.7|34360.3|34356.7|34330.8|34327.2|465
1649834100000|2022-04-13 07:15:00|34347.8|34344.2|34360.8|34357.2|34377.3|34373.7|34342.3|34338.7|471
1649834400000|2022-04-13 07:20:00|34359.3|34355.7|34373.3|34369.7|34400.3|34396.7|34357.8|34354.2|430
1649834700000|2022-04-13 07:25:00|34372.8|34369.2|34374.8|34371.2|34388.8|34385.2|34363.3|34359.7|165
1649835000000|2022-04-13 07:30:00|34374.3|34370.7|34366.3|34362.7|34374.8|34371.2|34351.8|34348.2|288
1649835300000|2022-04-13 07:35:00|34365.8|34362.2|34384.3|34380.7|34392.3|34388.7|34363.3|34359.7|348
1649835600000|2022-04-13 07:40:00|34383.8|34380.2|34402.3|34398.7|34403.8|34400.2|34380.3|34376.7|238
1649835900000|2022-04-13 07:45:00|34401.8|34398.2|34407.3|34403.7|34411.3|34407.7|34395.8|34392.2|308
1649836200000|2022-04-13 07:50:00|34406.8|34403.2|34399.3|34395.7|34410.8|34407.2|34389.3|34385.7|392
1649836500000|2022-04-13 07:55:00|34397.3|34393.7|34388.3|34384.7|34406.3|34402.7|34381.8|34378.2|468
1649836800000|2022-04-13 08:00:00|34387.8|34384.2|34408.3|34404.7|34422.8|34419.2|34381.8|34378.2|712
1649837100000|2022-04-13 08:05:00|34408.8|34405.2|34419.3|34415.7|34432.8|34429.2|34408.8|34405.2|572
1649837400000|2022-04-13 08:10:00|34418.8|34415.2|34404.8|34401.2|34421.3|34417.7|34401.8|34398.2|419
1649837700000|2022-04-13 08:15:00|34405.3|34401.7|34395.3|34391.7|34418.8|34415.2|34393.3|34389.7|433
1649838000000|2022-04-13 08:20:00|34394.8|34391.2|34401.3|34397.7|34402.8|34399.2|34388.3|34384.7|202
1649838300000|2022-04-13 08:25:00|34401.8|34398.2|34392.3|34388.7|34402.8|34399.2|34381.3|34377.7|413
1649838600000|2022-04-13 08:30:00|34391.8|34388.2|34404.3|34400.7|34405.8|34402.2|34384.3|34380.7|304
1649838900000|2022-04-13 08:35:00|34404.8|34401.2|34390.3|34386.7|34404.8|34401.2|34390.3|34386.7|208
1649839200000|2022-04-13 08:40:00|34390.8|34387.2|34423.3|34419.7|34427.3|34423.7|34390.3|34386.7|368
1649839500000|2022-04-13 08:45:00|34423.8|34420.2|34434.3|34430.7|34441.8|34438.2|34422.3|34418.7|385
1649839800000|2022-04-13 08:50:00|34434.8|34431.2|34435.3|34431.7|34442.3|34438.7|34423.3|34419.7|384
1649840100000|2022-04-13 08:55:00|34435.8|34432.2|34426.3|34422.7|34444.3|34440.7|34424.3|34420.7|297
1649840400000|2022-04-13 09:00:00|34425.8|34422.2|34420.8|34417.2|34428.8|34425.2|34418.3|34414.7|166
1649840700000|2022-04-13 09:05:00|34420.3|34416.7|34424.3|34420.7|34428.3|34424.7|34412.3|34408.7|105
1649841000000|2022-04-13 09:10:00|34423.3|34419.7|34418.3|34414.7|34427.8|34424.2|34416.3|34412.7|180
1649841300000|2022-04-13 09:15:00|34417.8|34414.2|34407.3|34403.7|34417.8|34414.2|34400.8|34397.2|301
1649841600000|2022-04-13 09:20:00|34406.8|34403.2|34400.3|34396.7|34409.8|34406.2|34396.3|34392.7|157
1649841900000|2022-04-13 09:25:00|34400.8|34397.2|34396.3|34392.7|34408.8|34405.2|34390.3|34386.7|214
1649842200000|2022-04-13 09:30:00|34396.8|34393.2|34397.3|34393.7|34401.3|34397.7|34388.8|34385.2|319
1649842500000|2022-04-13 09:35:00|34397.8|34394.2|34362.3|34358.7|34399.3|34395.7|34355.3|34351.7|460
1649842800000|2022-04-13 09:40:00|34362.8|34359.2|34350.3|34346.7|34363.3|34359.7|34348.3|34344.7|325
1649843100000|2022-04-13 09:45:00|34349.8|34346.2|34350.3|34346.7|34358.8|34355.2|34339.3|34335.7|305
1649843400000|2022-04-13 09:50:00|34349.8|34346.2|34347.3|34343.7|34351.3|34347.7|34340.3|34336.7|186
1649843700000|2022-04-13 09:55:00|34346.8|34343.2|34314.3|34310.7|34347.3|34343.7|34310.3|34306.7|507
1649844000000|2022-04-13 10:00:00|34314.8|34311.2|34331.3|34327.7|34337.8|34334.2|34307.8|34304.2|472
1649844300000|2022-04-13 10:05:00|34330.8|34327.2|34323.8|34320.2|34335.8|34332.2|34318.8|34315.2|215
1649844600000|2022-04-13 10:10:00|34324.3|34320.7|34341.3|34337.7|34345.8|34342.2|34321.8|34318.2|267
1649844900000|2022-04-13 10:15:00|34340.8|34337.2|34333.3|34329.7|34348.3|34344.7|34326.3|34322.7|309
1649845200000|2022-04-13 10:20:00|34333.8|34330.2|34328.3|34324.7|34346.3|34342.7|34326.8|34323.2|177
1649845500000|2022-04-13 10:25:00|34328.8|34325.2|34334.3|34330.7|34344.3|34340.7|34325.3|34321.7|188
1649845800000|2022-04-13 10:30:00|34333.8|34330.2|34359.8|34356.2|34359.8|34356.2|34331.8|34328.2|156
1649846100000|2022-04-13 10:35:00|34361.3|34357.7|34376.8|34373.2|34382.3|34378.7|34352.3|34348.7|331
1649846400000|2022-04-13 10:40:00|34377.3|34373.7|34377.3|34373.7|34385.3|34381.7|34370.8|34367.2|234
1649846700000|2022-04-13 10:45:00|34376.8|34373.2|34335.3|34331.7|34382.3|34378.7|34325.8|34322.2|1624
1649847000000|2022-04-13 10:50:00|34335.8|34332.2|34358.8|34355.2|34369.3|34365.7|34334.8|34331.2|418
1649847300000|2022-04-13 10:55:00|34359.3|34355.7|34384.3|34380.7|34387.8|34384.2|34358.3|34354.7|412
1649847600000|2022-04-13 11:00:00|34384.8|34381.2|34394.3|34390.7|34395.3|34391.7|34373.8|34370.2|501
1649847900000|2022-04-13 11:05:00|34394.8|34391.2|34407.3|34403.7|34416.8|34413.2|34394.3|34390.7|296
1649848200000|2022-04-13 11:10:00|34407.8|34404.2|34420.3|34416.7|34420.3|34416.7|34402.3|34398.7|180
1649848500000|2022-04-13 11:15:00|34419.8|34416.2|34404.3|34400.7|34420.8|34417.2|34399.3|34395.7|282
1649848800000|2022-04-13 11:20:00|34405.3|34401.7|34381.8|34378.2|34405.3|34401.7|34379.8|34376.2|285
1649849100000|2022-04-13 11:25:00|34382.3|34378.7|34386.8|34383.2|34388.3|34384.7|34364.8|34361.2|386
1649849400000|2022-04-13 11:30:00|34386.3|34382.7|34361.3|34357.7|34387.8|34384.2|34356.8|34353.2|308
1649849700000|2022-04-13 11:35:00|34360.8|34357.2|34355.3|34351.7|34365.3|34361.7|34349.3|34345.7|297
1649850000000|2022-04-13 11:40:00|34354.8|34351.2|34334.3|34330.7|34357.3|34353.7|34328.8|34325.2|400
1649850300000|2022-04-13 11:45:00|34334.8|34331.2|34322.3|34318.7|34340.8|34337.2|34321.8|34318.2|360
1649850600000|2022-04-13 11:50:00|34322.8|34319.2|34289.8|34286.2|34323.8|34320.2|34285.3|34281.7|570
1649850900000|2022-04-13 11:55:00|34290.3|34286.7|34261.3|34257.7|34290.8|34287.2|34240.8|34237.2|950
1649851200000|2022-04-13 12:00:00|34260.8|34257.2|34244.3|34240.7|34268.8|34265.2|34244.3|34240.7|777
1649851500000|2022-04-13 12:05:00|34241.3|34237.7|34212.3|34208.7|34249.8|34246.2|34211.8|34208.2|1254
1649851800000|2022-04-13 12:10:00|34212.8|34209.2|34217.3|34213.7|34224.3|34220.7|34205.8|34202.2|836
1649852100000|2022-04-13 12:15:00|34217.8|34214.2|34233.3|34229.7|34238.8|34235.2|34202.8|34199.2|780
1649852400000|2022-04-13 12:20:00|34232.8|34229.2|34184.3|34180.7|34237.3|34233.7|34174.8|34171.2|1080
1649852700000|2022-04-13 12:25:00|34184.8|34181.2|34193.8|34190.2|34203.3|34199.7|34172.8|34169.2|786
1649853000000|2022-04-13 12:30:00|34194.3|34190.7|34191.8|34188.2|34208.3|34204.7|34154.3|34150.7|1376
1649853300000|2022-04-13 12:35:00|34191.3|34187.7|34208.8|34205.2|34210.3|34206.7|34175.8|34172.2|762
1649853600000|2022-04-13 12:40:00|34209.3|34205.7|34220.3|34216.7|34234.8|34231.2|34197.8|34194.2|1096
1649853900000|2022-04-13 12:45:00|34219.8|34216.2|34215.3|34211.7|34228.3|34224.7|34211.8|34208.2|545
1649854200000|2022-04-13 12:50:00|34214.8|34211.2|34209.3|34205.7|34223.3|34219.7|34206.3|34202.7|650
1649854500000|2022-04-13 12:55:00|34208.8|34205.2|34174.8|34171.2|34209.8|34206.2|34173.8|34170.2|920
1649854800000|2022-04-13 13:00:00|34176.3|34172.7|34181.3|34177.7|34188.3|34184.7|34174.3|34170.7|470
1649855100000|2022-04-13 13:05:00|34180.3|34176.7|34147.3|34143.7|34184.8|34181.2|34144.3|34140.7|914
1649855400000|2022-04-13 13:10:00|34147.8|34144.2|34164.8|34161.2|34166.3|34162.7|34146.8|34143.2|745
1649855700000|2022-04-13 13:15:00|34164.3|34160.7|34195.3|34191.7|34197.3|34193.7|34163.8|34160.2|892
1649856000000|2022-04-13 13:20:00|34194.8|34191.2|34198.8|34195.2|34213.3|34209.7|34192.8|34189.2|573
1649856300000|2022-04-13 13:25:00|34199.3|34195.7|34164.3|34160.7|34201.8|34198.2|34161.3|34157.7|1032
1649856600000|2022-04-13 13:30:00|34164.8|34161.2|34320.7|34318.3|34324.7|34322.3|34150.7|34148.3|6527
1649856900000|2022-04-13 13:35:00|34320.2|34317.8|34264.2|34261.8|34337.7|34335.3|34242.2|34239.8|5060
1649857200000|2022-04-13 13:40:00|34263.7|34261.3|34302.7|34300.3|34331.7|34329.3|34262.7|34260.3|3319
1649857500000|2022-04-13 13:45:00|34303.2|34300.8|34332.7|34330.3|34337.2|34334.8|34276.7|34274.3|2949
1649857800000|2022-04-13 13:50:00|34333.2|34330.8|34326.2|34323.8|34348.2|34345.8|34311.2|34308.8|2497
1649858100000|2022-04-13 13:55:00|34326.7|34324.3|34273.7|34271.3|34330.7|34328.3|34265.7|34263.3|2960
1649858400000|2022-04-13 14:00:00|34274.7|34272.3|34263.2|34260.8|34285.2|34282.8|34240.7|34238.3|2340
1649858700000|2022-04-13 14:05:00|34265.2|34262.8|34229.7|34227.3|34294.2|34291.8|34220.7|34218.3|2413
1649859000000|2022-04-13 14:10:00|34229.2|34226.8|34242.2|34239.8|34262.2|34259.8|34213.2|34210.8|1419
1649859300000|2022-04-13 14:15:00|34242.7|34240.3|34284.7|34282.3|34299.7|34297.3|34242.7|34240.3|2431
1649859600000|2022-04-13 14:20:00|34285.2|34282.8|34301.7|34299.3|34304.2|34301.8|34265.2|34262.8|1994
1649859900000|2022-04-13 14:25:00|34302.2|34299.8|34258.2|34255.8|34303.7|34301.3|34253.7|34251.3|1407
1649860200000|2022-04-13 14:30:00|34259.2|34256.8|34289.2|34286.8|34291.2|34288.8|34240.7|34238.3|1870
1649860500000|2022-04-13 14:35:00|34288.7|34286.3|34259.7|34257.3|34302.2|34299.8|34249.2|34246.8|1475
1649860800000|2022-04-13 14:40:00|34259.2|34256.8|34277.2|34274.8|34277.2|34274.8|34221.2|34218.8|1569
1649861100000|2022-04-13 14:45:00|34277.7|34275.3|34261.7|34259.3|34300.7|34298.3|34260.7|34258.3|1360
1649861400000|2022-04-13 14:50:00|34262.2|34259.8|34296.2|34293.8|34304.2|34301.8|34261.7|34259.3|1036
1649861700000|2022-04-13 14:55:00|34295.7|34293.3|34311.2|34308.8|34316.7|34314.3|34283.7|34281.3|999
1649862000000|2022-04-13 15:00:00|34310.7|34308.3|34366.2|34363.8|34373.7|34371.3|34303.2|34300.8|2424
1649862300000|2022-04-13 15:05:00|34365.7|34363.3|34335.2|34332.8|34372.7|34370.3|34333.2|34330.8|1601
1649862600000|2022-04-13 15:10:00|34335.7|34333.3|34348.2|34345.8|34353.2|34350.8|34333.2|34330.8|1437
1649862900000|2022-04-13 15:15:00|34348.7|34346.3|34372.7|34370.3|34380.7|34378.3|34343.2|34340.8|1314
1649863200000|2022-04-13 15:20:00|34373.2|34370.8|34383.2|34380.8|34385.7|34383.3|34357.7|34355.3|1196
1649863500000|2022-04-13 15:25:00|34383.7|34381.3|34407.7|34405.3|34412.2|34409.8|34382.7|34380.3|1393
1649863800000|2022-04-13 15:30:00|34408.2|34405.8|34431.7|34429.3|34454.7|34452.3|34404.2|34401.8|2333
1649864100000|2022-04-13 15:35:00|34433.2|34430.8|34412.2|34409.8|34443.7|34441.3|34400.2|34397.8|1291
1649864400000|2022-04-13 15:40:00|34412.7|34410.3|34409.2|34406.8|34419.2|34416.8|34393.2|34390.8|968
1649864700000|2022-04-13 15:45:00|34409.7|34407.3|34391.2|34388.8|34411.7|34409.3|34387.7|34385.3|811
1649865000000|2022-04-13 15:50:00|34391.7|34389.3|34365.2|34362.8|34391.7|34389.3|34359.7|34357.3|828
1649865300000|2022-04-13 15:55:00|34364.7|34362.3|34351.2|34348.8|34365.2|34362.8|34340.2|34337.8|865
1649865600000|2022-04-13 16:00:00|34351.7|34349.3|34367.2|34364.8|34371.2|34368.8|34344.2|34341.8|763
1649865900000|2022-04-13 16:05:00|34366.7|34364.3|34376.2|34373.8|34380.2|34377.8|34363.7|34361.3|606
1649866200000|2022-04-13 16:10:00|34375.7|34373.3|34371.2|34368.8|34378.7|34376.3|34349.2|34346.8|829
1649866500000|2022-04-13 16:15:00|34371.7|34369.3|34392.2|34389.8|34399.7|34397.3|34363.7|34361.3|962
1649866800000|2022-04-13 16:20:00|34391.7|34389.3|34418.2|34415.8|34418.7|34416.3|34381.7|34379.3|1173
1649867100000|2022-04-13 16:25:00|34417.7|34415.3|34402.2|34399.8|34432.2|34429.8|34397.7|34395.3|1270
1649867400000|2022-04-13 16:30:00|34401.7|34399.3|34433.2|34430.8|34434.7|34432.3|34401.7|34399.3|497
1649867700000|2022-04-13 16:35:00|34432.7|34430.3|34426.2|34423.8|34449.7|34447.3|34423.7|34421.3|733
1649868000000|2022-04-13 16:40:00|34426|34423.6|34471|34468.6|34475.5|34473.1|34426|34423.6|1363
1649868300000|2022-04-13 16:45:00|34470.5|34468.1|34467|34464.6|34478.5|34476.1|34462.5|34460.1|867
1649868600000|2022-04-13 16:50:00|34466.5|34464.1|34456|34453.6|34472|34469.6|34452|34449.6|789
1649868900000|2022-04-13 16:55:00|34456.5|34454.1|34432.5|34430.1|34462.5|34460.1|34431|34428.6|832
1649869200000|2022-04-13 17:00:00|34433|34430.6|34465.5|34463.1|34472|34469.6|34431.5|34429.1|1167
1649869500000|2022-04-13 17:05:00|34463.5|34461.1|34483.5|34481.1|34491.5|34489.1|34462|34459.6|661
1649869800000|2022-04-13 17:10:00|34483|34480.6|34481.5|34479.1|34508.5|34506.1|34480.5|34478.1|1138
1649870100000|2022-04-13 17:15:00|34480|34477.6|34490.5|34488.1|34497.5|34495.1|34475.5|34473.1|756
1649870400000|2022-04-13 17:20:00|34490|34487.6|34499.5|34497.1|34511|34508.6|34489.5|34487.1|679
1649870700000|2022-04-13 17:25:00|34499|34496.6|34480.5|34478.1|34499|34496.6|34469|34466.6|1256
1649871000000|2022-04-13 17:30:00|34480|34477.6|34453|34450.6|34488|34485.6|34449|34446.6|718
1649871300000|2022-04-13 17:35:00|34453.5|34451.1|34438.5|34436.1|34457.5|34455.1|34424.5|34422.1|797
1649871600000|2022-04-13 17:40:00|34439|34436.6|34443|34440.6|34448.5|34446.1|34432.5|34430.1|432
1649871900000|2022-04-13 17:45:00|34443.5|34441.1|34459.5|34457.1|34460.5|34458.1|34441.5|34439.1|598
1649872200000|2022-04-13 17:50:00|34459|34456.6|34454.5|34452.1|34463.5|34461.1|34449.5|34447.1|651
1649872500000|2022-04-13 17:55:00|34455|34452.6|34478|34475.6|34480|34477.6|34451|34448.6|816
1649872800000|2022-04-13 18:00:00|34478.5|34476.1|34475|34472.6|34479.5|34477.1|34464|34461.6|791
1649873100000|2022-04-13 18:05:00|34474.5|34472.1|34496|34493.6|34508.5|34506.1|34472|34469.6|875
1649873400000|2022-04-13 18:10:00|34496.5|34494.1|34475|34472.6|34496.5|34494.1|34456|34453.6|1059
1649873700000|2022-04-13 18:15:00|34475.5|34473.1|34487|34484.6|34489|34486.6|34473.5|34471.1|527
1649874000000|2022-04-13 18:20:00|34486.5|34484.1|34472|34469.6|34498|34495.6|34462|34459.6|607
1649874300000|2022-04-13 18:25:00|34472.5|34470.1|34470|34467.6|34476.5|34474.1|34451.5|34449.1|979
1649874600000|2022-04-13 18:30:00|34469.5|34467.1|34474.5|34472.1|34479|34476.6|34462.5|34460.1|564
1649874900000|2022-04-13 18:35:00|34473.5|34471.1|34480|34477.6|34488.5|34486.1|34465|34462.6|474
1649875200000|2022-04-13 18:40:00|34480.5|34478.1|34500|34497.6|34500|34497.6|34471|34468.6|635
1649875500000|2022-04-13 18:45:00|34499.5|34497.1|34510|34507.6|34511.5|34509.1|34489|34486.6|685
1649875800000|2022-04-13 18:50:00|34509.5|34507.1|34516|34513.6|34525.5|34523.1|34508.5|34506.1|859
1649876100000|2022-04-13 18:55:00|34515.5|34513.1|34509.5|34507.1|34523.5|34521.1|34508.5|34506.1|454
1649876400000|2022-04-13 19:00:00|34510|34507.6|34489|34486.6|34515.5|34513.1|34475.5|34473.1|878
1649876700000|2022-04-13 19:05:00|34488.5|34486.1|34542.5|34540.1|34546.5|34544.1|34488|34485.6|1796
1649877000000|2022-04-13 19:10:00|34543|34540.6|34548.5|34546.1|34558|34555.6|34537|34534.6|1051
1649877300000|2022-04-13 19:15:00|34548|34545.6|34568|34565.6|34572|34569.6|34547|34544.6|908
1649877600000|2022-04-13 19:20:00|34567.5|34565.1|34570|34567.6|34571.5|34569.1|34556.5|34554.1|679
1649877900000|2022-04-13 19:25:00|34570.5|34568.1|34560|34557.6|34578.5|34576.1|34550.5|34548.1|1247
1649878200000|2022-04-13 19:30:00|34560.5|34558.1|34577|34574.6|34584.5|34582.1|34551|34548.6|1134
1649878500000|2022-04-13 19:35:00|34577.5|34575.1|34583.5|34581.1|34591|34588.6|34558.5|34556.1|1742
1649878800000|2022-04-13 19:40:00|34583|34580.6|34585.5|34583.1|34588|34585.6|34570|34567.6|852
1649879100000|2022-04-13 19:45:00|34586.5|34584.1|34599|34596.6|34603.5|34601.1|34583.5|34581.1|1216
1649879400000|2022-04-13 19:50:00|34603|34600.6|34567|34564.6|34607|34604.6|34554|34551.6|2499
1649879700000|2022-04-13 19:55:00|34567.5|34565.1|34584|34581.6|34593|34590.6|34551|34548.6|3134
1649880000000|2022-04-13 20:00:00|34583|34580.6|34564.2|34559.4|34587.7|34582.9|34554.7|34549.9|1336
1649880300000|2022-04-13 20:05:00|34564.7|34559.9|34560.7|34555.9|34568.2|34563.4|34554.7|34549.9|378
1649880600000|2022-04-13 20:10:00|34560.2|34555.4|34555.2|34550.4|34570.2|34565.4|34555.2|34550.4|315
1649880900000|2022-04-13 20:15:00|34554.7|34549.9|34564.2|34559.4|34568.2|34563.4|34553.7|34548.9|201
1649881200000|2022-04-13 20:20:00|34564.7|34559.9|34564.2|34559.4|34566.7|34561.9|34559.2|34554.4|93
1649881500000|2022-04-13 20:25:00|34564.7|34559.9|34561.7|34556.9|34567.7|34562.9|34561.2|34556.4|95
1649881800000|2022-04-13 20:30:00|34561.2|34556.4|34565.2|34560.4|34565.7|34560.9|34559.7|34554.9|112
1649882100000|2022-04-13 20:35:00|34564.7|34559.9|34562.2|34557.4|34566.2|34561.4|34560.2|34555.4|53
1649882400000|2022-04-13 20:40:00|34562.7|34557.9|34560.7|34555.9|34563.7|34558.9|34557.7|34552.9|138
1649882700000|2022-04-13 20:45:00|34560.2|34555.4|34557.2|34552.4|34562.7|34557.9|34556.2|34551.4|129
1649883000000|2022-04-13 20:50:00|34556.7|34551.9|34558.2|34553.4|34560.2|34555.4|34555.2|34550.4|147
1649883300000|2022-04-13 20:55:00|34558.7|34553.9|34558.5|34548.7|34562.7|34557.9|34554.2|34547.9|99
1649883600000|2022-04-13 21:00:00|34561.1|34551.3|34561.2|34551.4|34561.6|34551.8|34558.4|34548.6|0
1649883900000|2022-04-13 21:05:00|34559|34549.2|34557.9|34548.1|34561.2|34551.4|34557.4|34547.6|0
1649884200000|2022-04-13 21:10:00|34557.7|34547.9|34556.4|34546.6|34557.9|34548.1|34555.7|34545.9|0
1649884500000|2022-04-13 21:15:00|34556.2|34546.4|34558.2|34548.4|34558.2|34548.4|34556.1|34546.3|0
1649884800000|2022-04-13 21:20:00|34560.7|34550.9|34564.6|34554.8|34565.6|34555.8|34560.7|34550.9|0
1649885100000|2022-04-13 21:25:00|34564|34554.2|34564.6|34554.8|34564.9|34555.1|34564|34554.2|0
1649885400000|2022-04-13 21:30:00|34564.7|34554.9|34564.8|34555|34564.9|34555.1|34564.6|34554.8|0
1649885700000|2022-04-13 21:35:00|34565.1|34555.3|34566.9|34557.1|34567|34557.2|34565.1|34555.3|0
1649886000000|2022-04-13 21:40:00|34567.4|34557.6|34567.6|34557.8|34567.7|34557.9|34567.4|34557.6|0
1649886300000|2022-04-13 21:45:00|34567.4|34557.6|34566.6|34556.8|34567.4|34557.6|34565.8|34556|0
1649886600000|2022-04-13 21:50:00|34567.3|34557.5|34566.8|34557|34567.3|34557.5|34566.8|34557|0
1649886900000|2022-04-13 21:55:00|34567|34557.2|34565.7|34555.9|34567.3|34557.5|34565.7|34555.9|0
1649887200000|2022-04-13 22:00:00|34561.2|34556.4|34560.7|34555.9|34567.7|34562.9|34557.7|34552.9|148
1649887500000|2022-04-13 22:05:00|34561.2|34556.4|34561.2|34556.4|34565.7|34560.9|34560.2|34555.4|45
1649887800000|2022-04-13 22:10:00|34562.2|34557.4|34563.7|34558.9|34564.2|34559.4|34558.7|34553.9|39
1649888100000|2022-04-13 22:15:00|34563.2|34558.4|34564.7|34559.9|34571.7|34566.9|34561.2|34556.4|81
1649888400000|2022-04-13 22:20:00|34565.2|34560.4|34563.7|34558.9|34566.7|34561.9|34561.7|34556.9|70
1649888700000|2022-04-13 22:25:00|34564.2|34559.4|34565.2|34560.4|34566.2|34561.4|34559.2|34554.4|44
1649889000000|2022-04-13 22:30:00|34565.7|34560.9|34577.2|34572.4|34580.2|34575.4|34565.2|34560.4|119
1649889300000|2022-04-13 22:35:00|34577.7|34572.9|34582.2|34577.4|34586.2|34581.4|34577.7|34572.9|114
1649889600000|2022-04-13 22:40:00|34582.7|34577.9|34581.2|34576.4|34586.7|34581.9|34581.2|34576.4|59
1649889900000|2022-04-13 22:45:00|34581.7|34576.9|34582.2|34577.4|34586.2|34581.4|34580.7|34575.9|44
1649890200000|2022-04-13 22:50:00|34581.7|34576.9|34585.2|34580.4|34586.2|34581.4|34577.7|34572.9|118
1649890500000|2022-04-13 22:55:00|34586.2|34581.4|34584.2|34579.4|34586.7|34581.9|34580.2|34575.4|54
1649890800000|2022-04-13 23:00:00|34584.7|34579.9|34577.7|34572.9|34585.7|34580.9|34574.2|34569.4|82
1649891100000|2022-04-13 23:05:00|34578.2|34573.4|34573.7|34568.9|34578.7|34573.9|34571.2|34566.4|75
1649891400000|2022-04-13 23:10:00|34574.2|34569.4|34567.7|34562.9|34574.7|34569.9|34566.2|34561.4|81
1649891700000|2022-04-13 23:15:00|34568.2|34563.4|34575.7|34570.9|34578.7|34573.9|34568.2|34563.4|51
1649892000000|2022-04-13 23:20:00|34575.2|34570.4|34580.7|34575.9|34581.7|34576.9|34573.2|34568.4|61
1649892300000|2022-04-13 23:25:00|34580.2|34575.4|34559.2|34554.4|34580.7|34575.9|34557.2|34552.4|110
1649892600000|2022-04-13 23:30:00|34559.7|34554.9|34553.2|34548.4|34559.7|34554.9|34552.7|34547.9|83
1649892900000|2022-04-13 23:35:00|34553.7|34548.9|34554.7|34549.9|34556.2|34551.4|34548.7|34543.9|219
1649893200000|2022-04-13 23:40:00|34555.2|34550.4|34557.2|34552.4|34559.2|34554.4|34554.2|34549.4|50
1649893500000|2022-04-13 23:45:00|34557.7|34552.9|34558.2|34553.4|34564.2|34559.4|34554.2|34549.4|56
1649893800000|2022-04-13 23:50:00|34557.7|34552.9|34556.2|34551.4|34561.2|34556.4|34554.7|34549.9|63
1649894100000|2022-04-13 23:55:00|34556.7|34551.9|34558.2|34553.4|34559.7|34554.9|34553.7|34548.9|86
1649894400000|2022-04-14 00:00:00|34558.7|34553.9|34580.2|34575.4|34584.2|34579.4|34555.7|34550.9|182
1649894700000|2022-04-14 00:05:00|34580.7|34575.9|34584.2|34579.4|34591.7|34586.9|34568.2|34563.4|252
1649895000000|2022-04-14 00:10:00|34583.2|34578.4|34600.2|34595.4|34604.2|34599.4|34579.2|34574.4|188
1649895300000|2022-04-14 00:15:00|34601.2|34596.4|34599.2|34594.4|34603.2|34598.4|34581.7|34576.9|203
1649895600000|2022-04-14 00:20:00|34598.7|34593.9|34607.2|34602.4|34612.7|34607.9|34592.7|34587.9|188
1649895900000|2022-04-14 00:25:00|34607.7|34602.9|34606.7|34601.9|34610.2|34605.4|34603.2|34598.4|96
1649896200000|2022-04-14 00:30:00|34606.2|34601.4|34616.2|34611.4|34620.2|34615.4|34605.7|34600.9|108
1649896500000|2022-04-14 00:35:00|34616.7|34611.9|34610.2|34605.4|34617.2|34612.4|34607.7|34602.9|67
1649896800000|2022-04-14 00:40:00|34609.7|34604.9|34606.2|34601.4|34609.7|34604.9|34602.2|34597.4|69
1649897100000|2022-04-14 00:45:00|34605.7|34600.9|34611.2|34606.4|34614.2|34609.4|34604.7|34599.9|127
1649897400000|2022-04-14 00:50:00|34610.7|34605.9|34616.2|34611.4|34616.2|34611.4|34610.7|34605.9|71
1649897700000|2022-04-14 00:55:00|34616.7|34611.9|34604.2|34599.4|34617.2|34612.4|34602.2|34597.4|99
1649898000000|2022-04-14 01:00:00|34604.7|34599.9|34594.2|34589.4|34606.2|34601.4|34585.7|34580.9|131
1649898300000|2022-04-14 01:05:00|34594.7|34589.9|34592.2|34587.4|34594.7|34589.9|34586.2|34581.4|82
1649898600000|2022-04-14 01:10:00|34590.7|34585.9|34591.7|34586.9|34598.7|34593.9|34586.7|34581.9|50
1649898900000|2022-04-14 01:15:00|34592.2|34587.4|34597.7|34592.9|34600.7|34595.9|34591.2|34586.4|53
1649899200000|2022-04-14 01:20:00|34598.2|34593.4|34597.2|34592.4|34598.2|34593.4|34588.2|34583.4|68
1649899500000|2022-04-14 01:25:00|34597.7|34592.9|34600.2|34595.4|34603.2|34598.4|34596.7|34591.9|110
1649899800000|2022-04-14 01:30:00|34599.7|34594.9|34585.2|34580.4|34600.7|34595.9|34580.2|34575.4|91
1649900100000|2022-04-14 01:35:00|34585.7|34580.9|34587.2|34582.4|34591.2|34586.4|34584.7|34579.9|67
1649900400000|2022-04-14 01:40:00|34587.7|34582.9|34579.7|34574.9|34592.2|34587.4|34576.7|34571.9|67
1649900700000|2022-04-14 01:45:00|34579.2|34574.4|34591.2|34586.4|34595.7|34590.9|34576.7|34571.9|82
1649901000000|2022-04-14 01:50:00|34590.7|34585.9|34601.2|34596.4|34604.7|34599.9|34589.2|34584.4|60
1649901300000|2022-04-14 01:55:00|34600.7|34595.9|34610.7|34605.9|34616.2|34611.4|34599.2|34594.4|94
1649901600000|2022-04-14 02:00:00|34610.2|34605.4|34609.7|34604.9|34613.2|34608.4|34604.7|34599.9|48
1649901900000|2022-04-14 02:05:00|34609.2|34604.4|34623.7|34618.9|34627.7|34622.9|34607.2|34602.4|140
1649902200000|2022-04-14 02:10:00|34624.2|34619.4|34619.2|34614.4|34631.2|34626.4|34617.2|34612.4|123
1649902500000|2022-04-14 02:15:00|34619.7|34614.9|34626.2|34621.4|34630.7|34625.9|34617.2|34612.4|82
1649902800000|2022-04-14 02:20:00|34625.7|34620.9|34616.2|34611.4|34626.2|34621.4|34614.2|34609.4|148
1649903100000|2022-04-14 02:25:00|34615.7|34610.9|34616.2|34611.4|34624.2|34619.4|34614.2|34609.4|65
1649903400000|2022-04-14 02:30:00|34616.7|34611.9|34607.2|34602.4|34617.2|34612.4|34605.7|34600.9|65
1649903700000|2022-04-14 02:35:00|34606.7|34601.9|34605.2|34600.4|34608.7|34603.9|34602.2|34597.4|73
1649904000000|2022-04-14 02:40:00|34605.7|34600.9|34605.2|34600.4|34610.2|34605.4|34603.7|34598.9|98
1649904300000|2022-04-14 02:45:00|34605.7|34600.9|34606.2|34601.4|34612.2|34607.4|34604.7|34599.9|49
1649904600000|2022-04-14 02:50:00|34606.7|34601.9|34612.2|34607.4|34615.2|34610.4|34602.7|34597.9|38
1649904900000|2022-04-14 02:55:00|34612.7|34607.9|34610.2|34605.4|34615.2|34610.4|34609.7|34604.9|24
1649905200000|2022-04-14 03:00:00|34609.7|34604.9|34616.2|34611.4|34617.2|34612.4|34609.2|34604.4|53
1649905500000|2022-04-14 03:05:00|34616.7|34611.9|34606.7|34601.9|34618.2|34613.4|34600.2|34595.4|93
1649905800000|2022-04-14 03:10:00|34606.2|34601.4|34604.2|34599.4|34608.7|34603.9|34602.2|34597.4|27
1649906100000|2022-04-14 03:15:00|34604.7|34599.9|34617.2|34612.4|34622.2|34617.4|34603.7|34598.9|84
1649906400000|2022-04-14 03:20:00|34616.7|34611.9|34607.7|34602.9|34617.2|34612.4|34603.2|34598.4|58
1649906700000|2022-04-14 03:25:00|34608.2|34603.4|34609.2|34604.4|34611.2|34606.4|34605.7|34600.9|31
1649907000000|2022-04-14 03:30:00|34609.7|34604.9|34604.7|34599.9|34611.2|34606.4|34603.7|34598.9|47
1649907300000|2022-04-14 03:35:00|34605.2|34600.4|34596.2|34591.4|34607.7|34602.9|34595.2|34590.4|128
1649907600000|2022-04-14 03:40:00|34595.7|34590.9|34605.2|34600.4|34607.2|34602.4|34595.2|34590.4|44
1649907900000|2022-04-14 03:45:00|34605.7|34600.9|34609.7|34604.9|34619.2|34614.4|34602.2|34597.4|207
1649908200000|2022-04-14 03:50:00|34610.2|34605.4|34598.7|34593.9|34610.7|34605.9|34598.7|34593.9|71
1649908500000|2022-04-14 03:55:00|34599.2|34594.4|34601.2|34596.4|34602.7|34597.9|34597.7|34592.9|35
1649908800000|2022-04-14 04:00:00|34600.7|34595.9|34607.7|34602.9|34610.2|34605.4|34600.7|34595.9|85
1649909100000|2022-04-14 04:05:00|34608.2|34603.4|34611.2|34606.4|34615.7|34610.9|34607.2|34602.4|77
1649909400000|2022-04-14 04:10:00|34611.7|34606.9|34620.2|34615.4|34625.2|34620.4|34611.2|34606.4|92
1649909700000|2022-04-14 04:15:00|34619.7|34614.9|34624.2|34619.4|34631.2|34626.4|34612.7|34607.9|148
1649910000000|2022-04-14 04:20:00|34623.7|34618.9|34633.2|34628.4|34633.7|34628.9|34621.2|34616.4|95
1649910300000|2022-04-14 04:25:00|34632.7|34627.9|34636.7|34631.9|34641.2|34636.4|34628.7|34623.9|117
1649910600000|2022-04-14 04:30:00|34636.2|34631.4|34641.2|34636.4|34643.2|34638.4|34634.7|34629.9|64
1649910900000|2022-04-14 04:35:00|34640.7|34635.9|34641.2|34636.4|34649.7|34644.9|34640.2|34635.4|194
1649911200000|2022-04-14 04:40:00|34641.7|34636.9|34642.2|34637.4|34643.7|34638.9|34638.2|34633.4|59
1649911500000|2022-04-14 04:45:00|34641.7|34636.9|34650.7|34645.9|34651.2|34646.4|34641.7|34636.9|78
1649911800000|2022-04-14 04:50:00|34651.2|34646.4|34642.7|34637.9|34651.2|34646.4|34641.2|34636.4|52
1649912100000|2022-04-14 04:55:00|34642.2|34637.4|34639.7|34634.9|34643.2|34638.4|34638.7|34633.9|47
1649912400000|2022-04-14 05:00:00|34640.2|34635.4|34642.2|34637.4|34651.7|34646.9|34638.7|34633.9|136
1649912700000|2022-04-14 05:05:00|34641.7|34636.9|34639.7|34634.9|34649.7|34644.9|34638.7|34633.9|37
1649913000000|2022-04-14 05:10:00|34640.2|34635.4|34645.2|34640.4|34645.2|34640.4|34637.2|34632.4|83
1649913300000|2022-04-14 05:15:00|34645.7|34640.9|34652.7|34647.9|34653.2|34648.4|34644.2|34639.4|64
1649913600000|2022-04-14 05:20:00|34653.2|34648.4|34645.2|34640.4|34653.7|34648.9|34644.2|34639.4|60
1649913900000|2022-04-14 05:25:00|34645.7|34640.9|34645.2|34640.4|34649.2|34644.4|34643.2|34638.4|117
1649914200000|2022-04-14 05:30:00|34644.7|34639.9|34651.2|34646.4|34653.2|34648.4|34641.7|34636.9|81
1649914500000|2022-04-14 05:35:00|34651.7|34646.9|34666.2|34661.4|34670.2|34665.4|34650.2|34645.4|151
1649914800000|2022-04-14 05:40:00|34666.7|34661.9|34662.2|34657.4|34669.7|34664.9|34656.7|34651.9|65
1649915100000|2022-04-14 05:45:00|34662.7|34657.9|34651.7|34646.9|34670.7|34665.9|34650.2|34645.4|137
1649915400000|2022-04-14 05:50:00|34652.2|34647.4|34654.2|34649.4|34654.7|34649.9|34646.7|34641.9|122
1649915700000|2022-04-14 05:55:00|34653.7|34648.9|34649.2|34644.4|34664.2|34659.4|34647.2|34642.4|141
1649916000000|2022-04-14 06:00:00|34648.6|34645|34644.6|34641|34657.1|34653.5|34642.6|34639|229
1649916300000|2022-04-14 06:05:00|34644.1|34640.5|34642.6|34639|34649.1|34645.5|34632.6|34629|229
1649916600000|2022-04-14 06:10:00|34643.1|34639.5|34643.1|34639.5|34649.1|34645.5|34641.1|34637.5|181
1649916900000|2022-04-14 06:15:00|34642.6|34639|34646.6|34643|34653.6|34650|34641.6|34638|182
1649917200000|2022-04-14 06:20:00|34647.1|34643.5|34652.1|34648.5|34656.1|34652.5|34644.1|34640.5|203
1649917500000|2022-04-14 06:25:00|34652.6|34649|34636.6|34633|34655.6|34652|34632.6|34629|258
1649917800000|2022-04-14 06:30:00|34636.1|34632.5|34623.6|34620|34641.6|34638|34622.1|34618.5|167
1649918100000|2022-04-14 06:35:00|34624.1|34620.5|34626.6|34623|34632.6|34629|34623.6|34620|296
1649918400000|2022-04-14 06:40:00|34626.1|34622.5|34625.6|34622|34630.1|34626.5|34621.6|34618|156
1649918700000|2022-04-14 06:45:00|34625.1|34621.5|34622.1|34618.5|34631.1|34627.5|34621.6|34618|74
1649919000000|2022-04-14 06:50:00|34622.6|34619|34612.6|34609|34625.6|34622|34611.1|34607.5|96
1649919300000|2022-04-14 06:55:00|34612.1|34608.5|34608.6|34605|34612.6|34609|34604.1|34600.5|133
1649919600000|2022-04-14 07:00:00|34609.1|34605.5|34591.6|34588|34612.6|34609|34580.6|34577|759
1649919900000|2022-04-14 07:05:00|34592.1|34588.5|34589.6|34586|34603.1|34599.5|34585.6|34582|424
1649920200000|2022-04-14 07:10:00|34589.1|34585.5|34581.6|34578|34594.6|34591|34572.1|34568.5|332
1649920500000|2022-04-14 07:15:00|34581.1|34577.5|34583.6|34580|34584.6|34581|34554.1|34550.5|394
1649920800000|2022-04-14 07:20:00|34584.1|34580.5|34591.1|34587.5|34596.1|34592.5|34566.6|34563|396
1649921100000|2022-04-14 07:25:00|34590.6|34587|34602.6|34599|34610.6|34607|34589.6|34586|303
1649921400000|2022-04-14 07:30:00|34602.1|34598.5|34580.6|34577|34605.6|34602|34578.6|34575|378
1649921700000|2022-04-14 07:35:00|34581.1|34577.5|34581.6|34578|34592.1|34588.5|34572.6|34569|305
1649922000000|2022-04-14 07:40:00|34582.1|34578.5|34582.1|34578.5|34594.1|34590.5|34577.6|34574|187
1649922300000|2022-04-14 07:45:00|34582.6|34579|34594.1|34590.5|34598.1|34594.5|34577.6|34574|214
1649922600000|2022-04-14 07:50:00|34594.6|34591|34584.6|34581|34596.1|34592.5|34578.1|34574.5|131
1649922900000|2022-04-14 07:55:00|34585.1|34581.5|34579.6|34576|34585.6|34582|34566.6|34563|175
1649923200000|2022-04-14 08:00:00|34579.1|34575.5|34560.1|34556.5|34587.1|34583.5|34558.6|34555|272
1649923500000|2022-04-14 08:05:00|34559.1|34555.5|34570.6|34567|34587.1|34583.5|34558.1|34554.5|390
1649923800000|2022-04-14 08:10:00|34571.1|34567.5|34579.6|34576|34582.6|34579|34564.6|34561|249
1649924100000|2022-04-14 08:15:00|34580.1|34576.5|34573.1|34569.5|34585.6|34582|34571.1|34567.5|196
1649924400000|2022-04-14 08:20:00|34573.6|34570|34566.6|34563|34574.6|34571|34562.6|34559|169
1649924700000|2022-04-14 08:25:00|34567.1|34563.5|34558.6|34555|34567.6|34564|34541.1|34537.5|463
1649925000000|2022-04-14 08:30:00|34558.1|34554.5|34556.6|34553|34562.1|34558.5|34549.1|34545.5|217
1649925300000|2022-04-14 08:35:00|34557.1|34553.5|34559.6|34556|34562.1|34558.5|34553.6|34550|244
1649925600000|2022-04-14 08:40:00|34559.1|34555.5|34567.6|34564|34577.6|34574|34558.6|34555|195
1649925900000|2022-04-14 08:45:00|34567.1|34563.5|34567.1|34563.5|34572.1|34568.5|34558.1|34554.5|117
1649926200000|2022-04-14 08:50:00|34567.6|34564|34577.6|34574|34578.6|34575|34565.6|34562|120
1649926500000|2022-04-14 08:55:00|34578.1|34574.5|34579.1|34575.5|34581.6|34578|34567.1|34563.5|110
1649926800000|2022-04-14 09:00:00|34578.6|34575|34573.6|34570|34584.6|34581|34572.6|34569|115
1649927100000|2022-04-14 09:05:00|34573.1|34569.5|34570.6|34567|34584.6|34581|34563.1|34559.5|241
1649927400000|2022-04-14 09:10:00|34570.1|34566.5|34574.6|34571|34587.6|34584|34552.6|34549|269
1649927700000|2022-04-14 09:15:00|34575.1|34571.5|34567.6|34564|34578.6|34575|34564.1|34560.5|145
1649928000000|2022-04-14 09:20:00|34568.1|34564.5|34575.1|34571.5|34580.1|34576.5|34566.6|34563|120
1649928300000|2022-04-14 09:25:00|34574.6|34571|34577.1|34573.5|34578.6|34575|34568.1|34564.5|98
1649928600000|2022-04-14 09:30:00|34577.6|34574|34592.1|34588.5|34593.1|34589.5|34574.6|34571|185
1649928900000|2022-04-14 09:35:00|34592.6|34589|34596.6|34593|34597.1|34593.5|34589.6|34586|172
1649929200000|2022-04-14 09:40:00|34596.1|34592.5|34591.6|34588|34600.6|34597|34589.6|34586|148
1649929500000|2022-04-14 09:45:00|34591.1|34587.5|34591.6|34588|34596.6|34593|34587.6|34584|115
1649929800000|2022-04-14 09:50:00|34591.1|34587.5|34578.6|34575|34592.6|34589|34548.6|34545|642
1649930100000|2022-04-14 09:55:00|34579.1|34575.5|34604.6|34601|34620.1|34616.5|34579.1|34575.5|2211
1649930400000|2022-04-14 10:00:00|34604.1|34600.5|34627.6|34624|34630.6|34627|34597.6|34594|700
1649930700000|2022-04-14 10:05:00|34627.1|34623.5|34636.6|34633|34639.1|34635.5|34619.1|34615.5|544
1649931000000|2022-04-14 10:10:00|34636.1|34632.5|34635.1|34631.5|34643.1|34639.5|34625.1|34621.5|558
1649931300000|2022-04-14 10:15:00|34635.6|34632|34647.6|34644|34649.1|34645.5|34634.6|34631|497
1649931600000|2022-04-14 10:20:00|34648.1|34644.5|34647.6|34644|34659.1|34655.5|34642.6|34639|578
1649931900000|2022-04-14 10:25:00|34648.1|34644.5|34643.6|34640|34651.6|34648|34640.1|34636.5|334
1649932200000|2022-04-14 10:30:00|34645.6|34642|34619.6|34616|34648.1|34644.5|34616.1|34612.5|436
1649932500000|2022-04-14 10:35:00|34619.1|34615.5|34619.6|34616|34628.6|34625|34617.1|34613.5|199
1649932800000|2022-04-14 10:40:00|34620.1|34616.5|34627.6|34624|34634.6|34631|34617.6|34614|186
1649933100000|2022-04-14 10:45:00|34627.1|34623.5|34626.6|34623|34641.1|34637.5|34622.6|34619|247
1649933400000|2022-04-14 10:50:00|34626.1|34622.5|34642.6|34639|34642.6|34639|34622.1|34618.5|242
1649933700000|2022-04-14 10:55:00|34642.1|34638.5|34641.6|34638|34646.6|34643|34637.6|34634|220
1649934000000|2022-04-14 11:00:00|34641.1|34637.5|34660.6|34657|34664.6|34661|34632.6|34629|741
1649934300000|2022-04-14 11:05:00|34661.1|34657.5|34651.6|34648|34664.1|34660.5|34647.1|34643.5|311
1649934600000|2022-04-14 11:10:00|34651.1|34647.5|34651.6|34648|34659.1|34655.5|34648.1|34644.5|235
1649934900000|2022-04-14 11:15:00|34652.1|34648.5|34642.6|34639|34659.1|34655.5|34641.6|34638|174
1649935200000|2022-04-14 11:20:00|34642.1|34638.5|34633.6|34630|34643.1|34639.5|34629.6|34626|232
1649935500000|2022-04-14 11:25:00|34634.1|34630.5|34625.6|34622|34641.6|34638|34623.6|34620|223
1649935800000|2022-04-14 11:30:00|34626.1|34622.5|34632.1|34628.5|34637.6|34634|34621.1|34617.5|229
1649936100000|2022-04-14 11:35:00|34631.6|34628|34682.6|34679|34691.1|34687.5|34626.1|34622.5|1611
1649936400000|2022-04-14 11:40:00|34683.1|34679.5|34671.6|34668|34695.1|34691.5|34668.1|34664.5|624
1649936700000|2022-04-14 11:45:00|34672.1|34668.5|34658.6|34655|34687.1|34683.5|34652.6|34649|994
1649937000000|2022-04-14 11:50:00|34659.1|34655.5|34610.6|34607|34661.6|34658|34609.1|34605.5|719
1649937300000|2022-04-14 11:55:00|34610.1|34606.5|34624.6|34621|34632.1|34628.5|34610.1|34606.5|549
1649937600000|2022-04-14 12:00:00|34625.1|34621.5|34624.6|34621|34646.1|34642.5|34619.6|34616|835
1649937900000|2022-04-14 12:05:00|34625.1|34621.5|34635.1|34631.5|34638.1|34634.5|34623.6|34620|398
1649938200000|2022-04-14 12:10:00|34635.6|34632|34638.6|34635|34644.6|34641|34632.1|34628.5|375
1649938500000|2022-04-14 12:15:00|34639.1|34635.5|34635.1|34631.5|34639.6|34636|34624.6|34621|590
1649938800000|2022-04-14 12:20:00|34635.6|34632|34627.1|34623.5|34643.6|34640|34621.1|34617.5|666
1649939100000|2022-04-14 12:25:00|34627.6|34624|34619.6|34616|34631.1|34627.5|34619.1|34615.5|457
1649939400000|2022-04-14 12:30:00|34620.1|34616.5|34610.6|34607|34635.6|34632|34605.1|34601.5|848
1649939700000|2022-04-14 12:35:00|34611.1|34607.5|34601.1|34597.5|34619.6|34616|34597.6|34594|840
1649940000000|2022-04-14 12:40:00|34601.6|34598|34600.6|34597|34606.1|34602.5|34583.6|34580|661
1649940300000|2022-04-14 12:45:00|34600.1|34596.5|34585.6|34582|34607.1|34603.5|34576.1|34572.5|670
1649940600000|2022-04-14 12:50:00|34586.1|34582.5|34592.6|34589|34598.1|34594.5|34583.6|34580|375
1649940900000|2022-04-14 12:55:00|34592.1|34588.5|34573.6|34570|34592.6|34589|34570.1|34566.5|475
1649941200000|2022-04-14 13:00:00|34574.1|34570.5|34586.6|34583|34587.6|34584|34561.1|34557.5|712
1649941500000|2022-04-14 13:05:00|34586.1|34582.5|34587.1|34583.5|34588.6|34585|34572.6|34569|414
1649941800000|2022-04-14 13:10:00|34586.6|34583|34588.6|34585|34592.6|34589|34581.6|34578|501
1649942100000|2022-04-14 13:15:00|34589.1|34585.5|34615.6|34612|34616.1|34612.5|34583.1|34579.5|874
1649942400000|2022-04-14 13:20:00|34616.1|34612.5|34613.6|34610|34624.1|34620.5|34613.1|34609.5|544
1649942700000|2022-04-14 13:25:00|34619.6|34616|34688.1|34684.5|34699.1|34695.5|34611.6|34608|3092
1649943000000|2022-04-14 13:30:00|34687.5|34685.1|34789|34786.6|34799|34796.6|34669.5|34667.1|9083
1649943300000|2022-04-14 13:35:00|34789.5|34787.1|34845.5|34843.1|34890.5|34888.1|34789.5|34787.1|7300
1649943600000|2022-04-14 13:40:00|34851|34848.6|34757|34754.6|34860|34857.6|34753.5|34751.1|5090
1649943900000|2022-04-14 13:45:00|34757.5|34755.1|34741.5|34739.1|34796.5|34794.1|34730.5|34728.1|3481
1649944200000|2022-04-14 13:50:00|34742|34739.6|34706|34703.6|34747|34744.6|34672.5|34670.1|2981
1649944500000|2022-04-14 13:55:00|34706.5|34704.1|34706|34703.6|34723.5|34721.1|34685.5|34683.1|1917
1649944800000|2022-04-14 14:00:00|34705.5|34703.1|34758|34755.6|34784.5|34782.1|34701.5|34699.1|3579
1649945100000|2022-04-14 14:05:00|34757.5|34755.1|34646|34643.6|34759|34756.6|34626|34623.6|4832
1649945400000|2022-04-14 14:10:00|34645.5|34643.1|34678.3|34675.9|34691.4|34689|34625|34622.6|2601
1649945700000|2022-04-14 14:15:00|34678.8|34676.4|34672|34669.6|34690.5|34688.1|34648.7|34646.3|1808
1649946000000|2022-04-14 14:20:00|34671.5|34669.1|34688.5|34686.1|34716|34713.6|34663|34660.6|1726
1649946300000|2022-04-14 14:25:00|34688|34685.6|34678.5|34676.1|34695|34692.6|34662.5|34660.1|1482
1649946600000|2022-04-14 14:30:00|34679|34676.6|34712.5|34710.1|34732.5|34730.1|34673|34670.6|1962
1649946900000|2022-04-14 14:35:00|34712|34709.6|34684.5|34682.1|34732|34729.6|34660|34657.6|1901
1649947200000|2022-04-14 14:40:00|34685|34682.6|34679|34676.6|34710|34707.6|34668.5|34666.1|1212
1649947500000|2022-04-14 14:45:00|34679.5|34677.1|34694.5|34692.1|34730|34727.6|34675.5|34673.1|1524
1649947800000|2022-04-14 14:50:00|34694|34691.6|34664.5|34662.1|34694|34691.6|34655|34652.6|1383
1649948100000|2022-04-14 14:55:00|34665|34662.6|34666.5|34664.1|34686.5|34684.1|34657.5|34655.1|1415
1649948400000|2022-04-14 15:00:00|34666|34663.6|34682|34679.6|34691|34688.6|34652.5|34650.1|1299
1649948700000|2022-04-14 15:05:00|34681.5|34679.1|34699|34696.6|34706|34703.6|34679|34676.6|987
1649949000000|2022-04-14 15:10:00|34698.5|34696.1|34688.5|34686.1|34708|34705.6|34675|34672.6|1184
1649949300000|2022-04-14 15:15:00|34689.5|34687.1|34667|34664.6|34712|34709.6|34655.5|34653.1|1414
1649949600000|2022-04-14 15:20:00|34667.5|34665.1|34713|34710.6|34713|34710.6|34638|34635.6|1301
1649949900000|2022-04-14 15:25:00|34712|34709.6|34705|34702.6|34719.5|34717.1|34699|34696.6|1215
1649950200000|2022-04-14 15:30:00|34705.5|34703.1|34683|34680.6|34716.5|34714.1|34682|34679.6|745
1649950500000|2022-04-14 15:35:00|34684|34681.6|34650|34647.6|34687.5|34685.1|34648|34645.6|874
1649950800000|2022-04-14 15:40:00|34649.5|34647.1|34605|34602.6|34657.5|34655.1|34600|34597.6|1883
1649951100000|2022-04-14 15:45:00|34605.5|34603.1|34599|34596.6|34614.5|34612.1|34580.5|34578.1|1377
1649951400000|2022-04-14 15:50:00|34599.5|34597.1|34583.5|34581.1|34604.5|34602.1|34583|34580.6|717
1649951700000|2022-04-14 15:55:00|34583|34580.6|34604|34601.6|34611|34608.6|34582.5|34580.1|745
1649952000000|2022-04-14 16:00:00|34602.5|34600.1|34600|34597.6|34630|34627.6|34581.5|34579.1|1437
1649952300000|2022-04-14 16:05:00|34598|34595.6|34628|34625.6|34637.5|34635.1|34593.5|34591.1|771
1649952600000|2022-04-14 16:10:00|34629|34626.6|34607|34604.6|34635.5|34633.1|34603.5|34601.1|494
1649952900000|2022-04-14 16:15:00|34607.5|34605.1|34586|34583.6|34615|34612.6|34572|34569.6|808
1649953200000|2022-04-14 16:20:00|34586.5|34584.1|34583|34580.6|34588|34585.6|34561|34558.6|864
1649953500000|2022-04-14 16:25:00|34583.5|34581.1|34565|34562.6|34590|34587.6|34557|34554.6|1146
1649953800000|2022-04-14 16:30:00|34564.5|34562.1|34567|34564.6|34580.5|34578.1|34552.5|34550.1|733
1649954100000|2022-04-14 16:35:00|34566.5|34564.1|34561.5|34559.1|34573.5|34571.1|34557|34554.6|687
1649954400000|2022-04-14 16:40:00|34559|34556.6|34547.8|34545.4|34564.8|34562.4|34540.8|34538.4|1138
1649954700000|2022-04-14 16:45:00|34547.3|34544.9|34540.3|34537.9|34550.3|34547.9|34531.8|34529.4|724
1649955000000|2022-04-14 16:50:00|34539.8|34537.4|34551.3|34548.9|34555.3|34552.9|34537.8|34535.4|552
1649955300000|2022-04-14 16:55:00|34550.8|34548.4|34578.3|34575.9|34582.8|34580.4|34548.3|34545.9|1019
1649955600000|2022-04-14 17:00:00|34578.8|34576.4|34584.8|34582.4|34597.8|34595.4|34563.3|34560.9|930
1649955900000|2022-04-14 17:05:00|34584.3|34581.9|34561.3|34558.9|34589.8|34587.4|34556.8|34554.4|703
1649956200000|2022-04-14 17:10:00|34561.8|34559.4|34553.8|34551.4|34585.8|34583.4|34551.3|34548.9|729
1649956500000|2022-04-14 17:15:00|34554.3|34551.9|34547.8|34545.4|34567.3|34564.9|34541.8|34539.4|775
1649956800000|2022-04-14 17:20:00|34547.3|34544.9|34556.8|34554.4|34563.3|34560.9|34544.8|34542.4|541
1649957100000|2022-04-14 17:25:00|34557.3|34554.9|34580.8|34578.4|34582.3|34579.9|34555.8|34553.4|517
1649957400000|2022-04-14 17:30:00|34581.3|34578.9|34594.8|34592.4|34600.8|34598.4|34574.8|34572.4|628
1649957700000|2022-04-14 17:35:00|34595.3|34592.9|34597.3|34594.9|34616.3|34613.9|34592.8|34590.4|737
1649958000000|2022-04-14 17:40:00|34597.8|34595.4|34636.3|34633.9|34643.8|34641.4|34592.3|34589.9|750
1649958300000|2022-04-14 17:45:00|34636.8|34634.4|34656.3|34653.9|34662.3|34659.9|34636.8|34634.4|908
1649958600000|2022-04-14 17:50:00|34654.8|34652.4|34643.8|34641.4|34662.3|34659.9|34638.3|34635.9|796
1649958900000|2022-04-14 17:55:00|34644.3|34641.9|34681.8|34679.4|34685.3|34682.9|34643.3|34640.9|778
1649959200000|2022-04-14 18:00:00|34681.3|34678.9|34702.8|34700.4|34710.8|34708.4|34675.3|34672.9|1547
1649959500000|2022-04-14 18:05:00|34702.3|34699.9|34682.8|34680.4|34707.3|34704.9|34677.3|34674.9|1097
1649959800000|2022-04-14 18:10:00|34683.3|34680.9|34686.8|34684.4|34692.8|34690.4|34674.3|34671.9|569
1649960100000|2022-04-14 18:15:00|34687.3|34684.9|34670.8|34668.4|34700.8|34698.4|34663.3|34660.9|685
1649960400000|2022-04-14 18:20:00|34670.3|34667.9|34637.3|34634.9|34670.3|34667.9|34630.3|34627.9|926
1649960700000|2022-04-14 18:25:00|34636.8|34634.4|34664.8|34662.4|34672.3|34669.9|34624.8|34622.4|796
1649961000000|2022-04-14 18:30:00|34665.3|34662.9|34639.8|34637.4|34681.3|34678.9|34627.8|34625.4|951
1649961300000|2022-04-14 18:35:00|34639.3|34636.9|34628.8|34626.4|34650.3|34647.9|34622.8|34620.4|545
1649961600000|2022-04-14 18:40:00|34628.3|34625.9|34636.8|34634.4|34647.3|34644.9|34628.3|34625.9|370
1649961900000|2022-04-14 18:45:00|34636.3|34633.9|34636.8|34634.4|34648.8|34646.4|34625.3|34622.9|555
1649962200000|2022-04-14 18:50:00|34637.3|34634.9|34581.8|34579.4|34641.8|34639.4|34571.8|34569.4|1250
1649962500000|2022-04-14 18:55:00|34580.3|34577.9|34540.8|34538.4|34580.3|34577.9|34540.8|34538.4|1300
1649962800000|2022-04-14 19:00:00|34541.3|34538.9|34554.3|34551.9|34568.3|34565.9|34525.3|34522.9|1283
1649963100000|2022-04-14 19:05:00|34554.8|34552.4|34511.3|34508.9|34560.8|34558.4|34509.3|34506.9|1007
1649963400000|2022-04-14 19:10:00|34510.8|34508.4|34523.8|34521.4|34527.3|34524.9|34497.3|34494.9|1015
1649963700000|2022-04-14 19:15:00|34524.3|34521.9|34586.3|34583.9|34589.3|34586.9|34523.8|34521.4|1356
1649964000000|2022-04-14 19:20:00|34584.8|34582.4|34579.5|34577.1|34597.3|34594.9|34569.5|34567.1|796
1649964300000|2022-04-14 19:25:00|34580|34577.6|34547.5|34545.1|34581|34578.6|34538|34535.6|1064
1649964600000|2022-04-14 19:30:00|34549|34546.6|34503|34500.6|34550|34547.6|34501.5|34499.1|1459
1649964900000|2022-04-14 19:35:00|34502|34499.6|34515.5|34513.1|34534.5|34532.1|34501|34498.6|1119
1649965200000|2022-04-14 19:40:00|34516|34513.6|34552|34549.6|34554|34551.6|34508.5|34506.1|1037
1649965500000|2022-04-14 19:45:00|34552.5|34550.1|34532.5|34530.1|34560|34557.6|34514.5|34512.1|1310
1649965800000|2022-04-14 19:50:00|34525.5|34523.1|34502|34499.6|34525.5|34523.1|34475.5|34473.1|3021
1649966100000|2022-04-14 19:55:00|34501.5|34499.1|34460|34457.6|34515|34512.6|34442|34439.6|4195
1649966400000|2022-04-14 20:00:00|34459|34456.6|34446.7|34441.9|34463.7|34458.9|34440.2|34435.4|1219
1649966700000|2022-04-14 20:05:00|34446.2|34441.4|34450.7|34445.9|34456.7|34451.9|34444.7|34439.9|413
1649967000000|2022-04-14 20:10:00|34449.2|34444.4|34453.7|34448.9|34455.7|34450.9|34448.7|34443.9|288
1649967300000|2022-04-14 20:15:00|34454.2|34449.4|34463.2|34458.4|34463.2|34458.4|34452.2|34447.4|163
1649967600000|2022-04-14 20:20:00|34463.7|34458.9|34459.7|34454.9|34471.2|34466.4|34459.7|34454.9|78
1649967900000|2022-04-14 20:25:00|34460.7|34455.9|34466.2|34461.4|34471.2|34466.4|34460.2|34455.4|56
1649968200000|2022-04-14 20:30:00|34465.7|34460.9|34468.7|34463.9|34469.7|34464.9|34462.7|34457.9|52
1649968500000|2022-04-14 20:35:00|34468.2|34463.4|34468.7|34463.9|34471.2|34466.4|34464.7|34459.9|68
1649968800000|2022-04-14 20:40:00|34468.2|34463.4|34468.2|34463.4|34469.7|34464.9|34466.2|34461.4|48
1649969100000|2022-04-14 20:45:00|34469.2|34464.4|34491.7|34486.9|34493.7|34488.9|34468.7|34463.9|234
1649969400000|2022-04-14 20:50:00|34491.2|34486.4|34491.7|34486.9|34494.7|34489.9|34485.7|34480.9|223
1649969700000|2022-04-14 20:55:00|34492.2|34487.4|34489.6|34479.8|34492.6|34487.4|34481.2|34476.4|81
1650232800000|2022-04-17 22:00:00|34460.2|34455.4|34442.2|34437.4|34463.7|34458.9|34406.7|34401.9|950
1650233100000|2022-04-17 22:05:00|34442.7|34437.9|34470.7|34465.9|34479.2|34474.4|34439.2|34434.4|317
1650233400000|2022-04-17 22:10:00|34471.2|34466.4|34476.7|34471.9|34483.2|34478.4|34456.2|34451.4|186
1650233700000|2022-04-17 22:15:00|34477.2|34472.4|34472.7|34467.9|34485.2|34480.4|34469.7|34464.9|216
1650234000000|2022-04-17 22:20:00|34473.2|34468.4|34448.7|34443.9|34475.2|34470.4|34448.7|34443.9|216
1650234300000|2022-04-17 22:25:00|34449.2|34444.4|34450.2|34445.4|34458.2|34453.4|34446.2|34441.4|108
1650234600000|2022-04-17 22:30:00|34450.7|34445.9|34421.7|34416.9|34455.2|34450.4|34419.2|34414.4|331
1650234900000|2022-04-17 22:35:00|34422.2|34417.4|34412.2|34407.4|34424.2|34419.4|34412.2|34407.4|233
1650235200000|2022-04-17 22:40:00|34412.7|34407.9|34412.2|34407.4|34415.7|34410.9|34401.2|34396.4|231
1650235500000|2022-04-17 22:45:00|34411.7|34406.9|34366.2|34361.4|34412.7|34407.9|34365.2|34360.4|508
1650235800000|2022-04-17 22:50:00|34365.7|34360.9|34376.2|34371.4|34377.2|34372.4|34365.2|34360.4|157
1650236100000|2022-04-17 22:55:00|34375.7|34370.9|34373.2|34368.4|34377.7|34372.9|34370.2|34365.4|97
1650236400000|2022-04-17 23:00:00|34372.7|34367.9|34360.2|34355.4|34376.2|34371.4|34357.2|34352.4|222
1650236700000|2022-04-17 23:05:00|34359.2|34354.4|34296.2|34291.4|34361.2|34356.4|34294.2|34289.4|718
1650237000000|2022-04-17 23:10:00|34296.7|34291.9|34301.2|34296.4|34311.2|34306.4|34286.2|34281.4|334
1650237300000|2022-04-17 23:15:00|34301.7|34296.9|34300.7|34295.9|34308.2|34303.4|34296.2|34291.4|157
1650237600000|2022-04-17 23:20:00|34300.2|34295.4|34296.2|34291.4|34307.7|34302.9|34288.2|34283.4|230
1650237900000|2022-04-17 23:25:00|34296.7|34291.9|34291.2|34286.4|34298.2|34293.4|34290.7|34285.9|173
1650238200000|2022-04-17 23:30:00|34291.7|34286.9|34308.2|34303.4|34313.2|34308.4|34291.7|34286.9|286
1650238500000|2022-04-17 23:35:00|34308.7|34303.9|34304.2|34299.4|34309.7|34304.9|34300.7|34295.9|100
1650238800000|2022-04-17 23:40:00|34304.7|34299.9|34303.2|34298.4|34311.2|34306.4|34299.2|34294.4|131
1650239100000|2022-04-17 23:45:00|34303.7|34298.9|34310.2|34305.4|34311.7|34306.9|34296.2|34291.4|416
1650239400000|2022-04-17 23:50:00|34310.7|34305.9|34295.7|34290.9|34316.7|34311.9|34295.7|34290.9|140
1650239700000|2022-04-17 23:55:00|34296.7|34291.9|34306.2|34301.4|34311.2|34306.4|34295.7|34290.9|144
1650240000000|2022-04-18 00:00:00|34305.7|34300.9|34302.2|34297.4|34310.7|34305.9|34285.2|34280.4|249
1650240300000|2022-04-18 00:05:00|34302.7|34297.9|34313.2|34308.4|34317.2|34312.4|34294.2|34289.4|273
1650240600000|2022-04-18 00:10:00|34313.7|34308.9|34317.2|34312.4|34318.2|34313.4|34310.2|34305.4|96
1650240900000|2022-04-18 00:15:00|34317.7|34312.9|34325.7|34320.9|34347.2|34342.4|34317.7|34312.9|381
1650241200000|2022-04-18 00:20:00|34326.2|34321.4|34333.7|34328.9|34335.2|34330.4|34322.2|34317.4|183
1650241500000|2022-04-18 00:25:00|34334.2|34329.4|34332.2|34327.4|34336.2|34331.4|34326.2|34321.4|130
1650241800000|2022-04-18 00:30:00|34332.7|34327.9|34326.2|34321.4|34332.7|34327.9|34320.2|34315.4|111
1650242100000|2022-04-18 00:35:00|34326.7|34321.9|34330.2|34325.4|34330.2|34325.4|34319.2|34314.4|115
1650242400000|2022-04-18 00:40:00|34331.2|34326.4|34317.2|34312.4|34333.7|34328.9|34311.2|34306.4|167
1650242700000|2022-04-18 00:45:00|34316.7|34311.9|34311.2|34306.4|34317.7|34312.9|34307.2|34302.4|173
1650243000000|2022-04-18 00:50:00|34311.7|34306.9|34326.2|34321.4|34331.7|34326.9|34307.7|34302.9|193
1650243300000|2022-04-18 00:55:00|34325.7|34320.9|34320.2|34315.4|34329.2|34324.4|34318.2|34313.4|82
1650243600000|2022-04-18 01:00:00|34320.7|34315.9|34312.2|34307.4|34328.2|34323.4|34310.2|34305.4|148
1650243900000|2022-04-18 01:05:00|34312.7|34307.9|34322.2|34317.4|34323.7|34318.9|34312.2|34307.4|82
1650244200000|2022-04-18 01:10:00|34322.7|34317.9|34313.2|34308.4|34325.2|34320.4|34311.7|34306.9|126
1650244500000|2022-04-18 01:15:00|34313.7|34308.9|34303.2|34298.4|34317.2|34312.4|34303.2|34298.4|141
1650244800000|2022-04-18 01:20:00|34303.7|34298.9|34306.7|34301.9|34308.2|34303.4|34291.7|34286.9|168
1650245100000|2022-04-18 01:25:00|34307.7|34302.9|34311.7|34306.9|34312.7|34307.9|34301.7|34296.9|137
1650245400000|2022-04-18 01:30:00|34312.2|34307.4|34355.7|34350.9|34356.7|34351.9|34308.7|34303.9|873
1650245700000|2022-04-18 01:35:00|34356.2|34351.4|34371.2|34366.4|34382.2|34377.4|34354.7|34349.9|652
1650246000000|2022-04-18 01:40:00|34371.7|34366.9|34372.2|34367.4|34380.7|34375.9|34367.7|34362.9|321
1650246300000|2022-04-18 01:45:00|34371.7|34366.9|34372.2|34367.4|34377.2|34372.4|34367.2|34362.4|130
1650246600000|2022-04-18 01:50:00|34372.7|34367.9|34356.2|34351.4|34374.7|34369.9|34354.7|34349.9|144
1650246900000|2022-04-18 01:55:00|34356.7|34351.9|34361.7|34356.9|34363.2|34358.4|34354.7|34349.9|107
1650247200000|2022-04-18 02:00:00|34361.2|34356.4|34378.2|34373.4|34380.2|34375.4|34358.7|34353.9|209
1650247500000|2022-04-18 02:05:00|34378.7|34373.9|34377.7|34372.9|34381.2|34376.4|34370.2|34365.4|160
1650247800000|2022-04-18 02:10:00|34378.2|34373.4|34366.2|34361.4|34379.7|34374.9|34363.2|34358.4|94
1650248100000|2022-04-18 02:15:00|34365.7|34360.9|34353.2|34348.4|34365.7|34360.9|34353.2|34348.4|114
1650248400000|2022-04-18 02:20:00|34353.7|34348.9|34353.2|34348.4|34355.2|34350.4|34346.7|34341.9|174
1650248700000|2022-04-18 02:25:00|34352.7|34347.9|34357.2|34352.4|34360.2|34355.4|34351.2|34346.4|75
1650249000000|2022-04-18 02:30:00|34356.7|34351.9|34349.2|34344.4|34359.7|34354.9|34349.2|34344.4|69
1650249300000|2022-04-18 02:35:00|34348.7|34343.9|34347.7|34342.9|34350.2|34345.4|34343.7|34338.9|80
1650249600000|2022-04-18 02:40:00|34347.2|34342.4|34347.2|34342.4|34349.2|34344.4|34343.7|34338.9|76
1650249900000|2022-04-18 02:45:00|34346.7|34341.9|34349.2|34344.4|34350.2|34345.4|34345.7|34340.9|50
1650250200000|2022-04-18 02:50:00|34350.2|34345.4|34358.2|34353.4|34358.7|34353.9|34345.2|34340.4|106
1650250500000|2022-04-18 02:55:00|34358.7|34353.9|34366.2|34361.4|34366.2|34361.4|34356.7|34351.9|175
1650250800000|2022-04-18 03:00:00|34365.7|34360.9|34359.2|34354.4|34368.2|34363.4|34355.7|34350.9|144
1650251100000|2022-04-18 03:05:00|34361.2|34356.4|34353.2|34348.4|34361.2|34356.4|34350.7|34345.9|66
1650251400000|2022-04-18 03:10:00|34352.7|34347.9|34350.2|34345.4|34355.7|34350.9|34345.7|34340.9|69
1650251700000|2022-04-18 03:15:00|34349.7|34344.9|34350.2|34345.4|34355.2|34350.4|34347.2|34342.4|58
1650252000000|2022-04-18 03:20:00|34349.7|34344.9|34351.7|34346.9|34352.7|34347.9|34348.7|34343.9|75
1650252300000|2022-04-18 03:25:00|34352.2|34347.4|34357.2|34352.4|34358.2|34353.4|34351.2|34346.4|80
1650252600000|2022-04-18 03:30:00|34357.7|34352.9|34362.2|34357.4|34363.2|34358.4|34353.7|34348.9|77
1650252900000|2022-04-18 03:35:00|34362.7|34357.9|34371.2|34366.4|34372.2|34367.4|34362.2|34357.4|90
1650253200000|2022-04-18 03:40:00|34371.7|34366.9|34386.2|34381.4|34392.7|34387.9|34371.2|34366.4|164
1650253500000|2022-04-18 03:45:00|34386.7|34381.9|34381.2|34376.4|34390.7|34385.9|34379.7|34374.9|83
1650253800000|2022-04-18 03:50:00|34382.2|34377.4|34395.2|34390.4|34396.2|34391.4|34382.2|34377.4|98
1650254100000|2022-04-18 03:55:00|34394.7|34389.9|34389.2|34384.4|34394.7|34389.9|34387.7|34382.9|84
1650254400000|2022-04-18 04:00:00|34388.7|34383.9|34389.2|34384.4|34393.7|34388.9|34386.2|34381.4|78
1650254700000|2022-04-18 04:05:00|34388.7|34383.9|34387.2|34382.4|34391.7|34386.9|34386.2|34381.4|47
1650255000000|2022-04-18 04:10:00|34387.7|34382.9|34395.2|34390.4|34395.7|34390.9|34387.7|34382.9|47
1650255300000|2022-04-18 04:15:00|34395.7|34390.9|34391.2|34386.4|34395.7|34390.9|34387.7|34382.9|76
1650255600000|2022-04-18 04:20:00|34391.7|34386.9|34388.2|34383.4|34392.2|34387.4|34384.2|34379.4|51
1650255900000|2022-04-18 04:25:00|34388.7|34383.9|34386.2|34381.4|34393.2|34388.4|34386.2|34381.4|79
1650256200000|2022-04-18 04:30:00|34385.7|34380.9|34372.2|34367.4|34386.2|34381.4|34372.2|34367.4|102
1650256500000|2022-04-18 04:35:00|34371.7|34366.9|34376.2|34371.4|34376.2|34371.4|34362.2|34357.4|220
1650256800000|2022-04-18 04:40:00|34377.2|34372.4|34377.7|34372.9|34378.7|34373.9|34373.7|34368.9|71
1650257100000|2022-04-18 04:45:00|34378.2|34373.4|34372.2|34367.4|34379.7|34374.9|34368.7|34363.9|125
1650257400000|2022-04-18 04:50:00|34371.7|34366.9|34372.2|34367.4|34373.2|34368.4|34367.7|34362.9|62
1650257700000|2022-04-18 04:55:00|34372.7|34367.9|34371.7|34366.9|34378.7|34373.9|34371.2|34366.4|73
1650258000000|2022-04-18 05:00:00|34372.7|34367.9|34382.2|34377.4|34385.2|34380.4|34371.7|34366.9|90
1650258300000|2022-04-18 05:05:00|34382.7|34377.9|34389.2|34384.4|34397.7|34392.9|34381.2|34376.4|133
1650258600000|2022-04-18 05:10:00|34389.7|34384.9|34384.2|34379.4|34393.7|34388.9|34379.2|34374.4|109
1650258900000|2022-04-18 05:15:00|34384.7|34379.9|34375.7|34370.9|34385.2|34380.4|34371.2|34366.4|133
1650259200000|2022-04-18 05:20:00|34376.2|34371.4|34374.2|34369.4|34376.7|34371.9|34370.7|34365.9|84
1650259500000|2022-04-18 05:25:00|34373.7|34368.9|34372.2|34367.4|34373.7|34368.9|34367.7|34362.9|55
1650259800000|2022-04-18 05:30:00|34372.7|34367.9|34369.2|34364.4|34381.7|34376.9|34367.2|34362.4|117
1650260100000|2022-04-18 05:35:00|34368.7|34363.9|34369.2|34364.4|34371.7|34366.9|34366.7|34361.9|76
1650260400000|2022-04-18 05:40:00|34368.7|34363.9|34368.2|34363.4|34376.7|34371.9|34366.2|34361.4|108
1650260700000|2022-04-18 05:45:00|34368.7|34363.9|34375.2|34370.4|34375.7|34370.9|34368.2|34363.4|81
1650261000000|2022-04-18 05:50:00|34375.7|34370.9|34390.2|34385.4|34392.2|34387.4|34374.7|34369.9|227
1650261300000|2022-04-18 05:55:00|34390.7|34385.9|34399.2|34394.4|34405.2|34400.4|34390.7|34385.9|275
1650261600000|2022-04-18 06:00:00|34398.6|34395|34406.1|34402.5|34413.1|34409.5|34398.6|34395|180
1650261900000|2022-04-18 06:05:00|34406.6|34403|34411.6|34408|34417.6|34414|34406.6|34403|170
1650262200000|2022-04-18 06:10:00|34411.1|34407.5|34402.6|34399|34412.6|34409|34402.1|34398.5|87
1650262500000|2022-04-18 06:15:00|34400.6|34397|34394.6|34391|34403.6|34400|34393.1|34389.5|117
1650262800000|2022-04-18 06:20:00|34395.1|34391.5|34398.6|34395|34402.1|34398.5|34395.1|34391.5|98
1650263100000|2022-04-18 06:25:00|34397.1|34393.5|34399.6|34396|34401.6|34398|34393.1|34389.5|108
1650263400000|2022-04-18 06:30:00|34400.1|34396.5|34402.1|34398.5|34405.6|34402|34399.1|34395.5|77
1650263700000|2022-04-18 06:35:00|34402.6|34399|34411.6|34408|34413.6|34410|34396.1|34392.5|174
1650264000000|2022-04-18 06:40:00|34412.1|34408.5|34396.6|34393|34412.6|34409|34395.6|34392|118
1650264300000|2022-04-18 06:45:00|34398.6|34395|34389.6|34386|34405.1|34401.5|34375.6|34372|368
1650264600000|2022-04-18 06:50:00|34390.1|34386.5|34400.1|34396.5|34400.6|34397|34389.6|34386|55
1650264900000|2022-04-18 06:55:00|34400.6|34397|34402.1|34398.5|34405.6|34402|34399.6|34396|77
1650265200000|2022-04-18 07:00:00|34402.6|34399|34391.6|34388|34403.6|34400|34387.6|34384|188
1650265500000|2022-04-18 07:05:00|34392.1|34388.5|34393.6|34390|34397.1|34393.5|34388.6|34385|103
1650265800000|2022-04-18 07:10:00|34394.1|34390.5|34396.6|34393|34401.6|34398|34390.1|34386.5|97
1650266100000|2022-04-18 07:15:00|34396.1|34392.5|34394.1|34390.5|34396.6|34393|34391.1|34387.5|71
1650266400000|2022-04-18 07:20:00|34393.1|34389.5|34397.6|34394|34397.6|34394|34388.6|34385|73
1650266700000|2022-04-18 07:25:00|34398.1|34394.5|34393.6|34390|34403.1|34399.5|34393.1|34389.5|107
1650267000000|2022-04-18 07:30:00|34393.1|34389.5|34387.6|34384|34393.1|34389.5|34379.1|34375.5|136
1650267300000|2022-04-18 07:35:00|34388.1|34384.5|34367.1|34363.5|34392.6|34389|34352.1|34348.5|389
1650267600000|2022-04-18 07:40:00|34367.6|34364|34365.6|34362|34372.1|34368.5|34357.6|34354|135
1650267900000|2022-04-18 07:45:00|34366.1|34362.5|34380.1|34376.5|34384.6|34381|34363.6|34360|125
1650268200000|2022-04-18 07:50:00|34380.6|34377|34383.6|34380|34387.6|34384|34377.6|34374|110
1650268500000|2022-04-18 07:55:00|34383.1|34379.5|34382.6|34379|34385.6|34382|34377.1|34373.5|102
1650268800000|2022-04-18 08:00:00|34382.1|34378.5|34395.6|34392|34411.1|34407.5|34380.1|34376.5|881
1650269100000|2022-04-18 08:05:00|34396.1|34392.5|34387.6|34384|34399.1|34395.5|34376.1|34372.5|363
1650269400000|2022-04-18 08:10:00|34387.1|34383.5|34386.1|34382.5|34388.6|34385|34382.6|34379|57
1650269700000|2022-04-18 08:15:00|34386.6|34383|34399.6|34396|34400.6|34397|34386.6|34383|118
1650270000000|2022-04-18 08:20:00|34399.1|34395.5|34394.6|34391|34405.1|34401.5|34394.1|34390.5|154
1650270300000|2022-04-18 08:25:00|34395.1|34391.5|34393.6|34390|34400.6|34397|34393.1|34389.5|37
1650270600000|2022-04-18 08:30:00|34392.6|34389|34389.1|34385.5|34395.6|34392|34386.1|34382.5|126
1650270900000|2022-04-18 08:35:00|34388.6|34385|34388.6|34385|34391.6|34388|34385.6|34382|68
1650271200000|2022-04-18 08:40:00|34388.1|34384.5|34390.1|34386.5|34390.1|34386.5|34382.6|34379|45
1650271500000|2022-04-18 08:45:00|34389.6|34386|34389.6|34386|34391.1|34387.5|34387.1|34383.5|41
1650271800000|2022-04-18 08:50:00|34390.1|34386.5|34379.6|34376|34390.1|34386.5|34379.6|34376|83
1650272100000|2022-04-18 08:55:00|34379.1|34375.5|34377.6|34374|34383.1|34379.5|34375.1|34371.5|126
1650272400000|2022-04-18 09:00:00|34377.1|34373.5|34380.1|34376.5|34380.1|34376.5|34371.6|34368|115
1650272700000|2022-04-18 09:05:00|34380.6|34377|34379.6|34376|34382.6|34379|34376.6|34373|113
1650273000000|2022-04-18 09:10:00|34380.1|34376.5|34371.6|34368|34380.6|34377|34370.6|34367|80
1650273300000|2022-04-18 09:15:00|34371.1|34367.5|34364.6|34361|34376.1|34372.5|34364.6|34361|146
1650273600000|2022-04-18 09:20:00|34364.1|34360.5|34333.1|34329.5|34364.1|34360.5|34326.6|34323|432
1650273900000|2022-04-18 09:25:00|34333.6|34330|34341.6|34338|34349.1|34345.5|34332.1|34328.5|192
1650274200000|2022-04-18 09:30:00|34341.1|34337.5|34349.6|34346|34352.1|34348.5|34340.1|34336.5|128
1650274500000|2022-04-18 09:35:00|34349.1|34345.5|34347.6|34344|34354.6|34351|34347.1|34343.5|111
1650274800000|2022-04-18 09:40:00|34348.1|34344.5|34347.1|34343.5|34355.6|34352|34343.1|34339.5|105
1650275100000|2022-04-18 09:45:00|34346.6|34343|34355.1|34351.5|34356.6|34353|34345.1|34341.5|132
1650275400000|2022-04-18 09:50:00|34355.6|34352|34354.6|34351|34356.1|34352.5|34348.1|34344.5|48
1650275700000|2022-04-18 09:55:00|34354.1|34350.5|34356.6|34353|34358.1|34354.5|34351.1|34347.5|34
1650276000000|2022-04-18 10:00:00|34356.1|34352.5|34367.6|34364|34370.1|34366.5|34351.6|34348|179
1650276300000|2022-04-18 10:05:00|34367.1|34363.5|34367.6|34364|34372.1|34368.5|34360.6|34357|98
1650276600000|2022-04-18 10:10:00|34367.1|34363.5|34364.1|34360.5|34367.6|34364|34361.6|34358|38
1650276900000|2022-04-18 10:15:00|34363.6|34360|34359.6|34356|34367.1|34363.5|34359.1|34355.5|80
1650277200000|2022-04-18 10:20:00|34359.1|34355.5|34361.6|34358|34366.6|34363|34357.1|34353.5|89
1650277500000|2022-04-18 10:25:00|34362.1|34358.5|34384.6|34381|34391.1|34387.5|34362.1|34358.5|271
1650277800000|2022-04-18 10:30:00|34385.1|34381.5|34376.6|34373|34385.6|34382|34375.6|34372|71
1650278100000|2022-04-18 10:35:00|34377.6|34374|34370.6|34367|34378.1|34374.5|34368.6|34365|98
1650278400000|2022-04-18 10:40:00|34371.1|34367.5|34376.6|34373|34382.6|34379|34368.6|34365|92
1650278700000|2022-04-18 10:45:00|34376.1|34372.5|34374.6|34371|34378.1|34374.5|34372.6|34369|108
1650279000000|2022-04-18 10:50:00|34375.1|34371.5|34373.6|34370|34379.1|34375.5|34371.1|34367.5|61
1650279300000|2022-04-18 10:55:00|34373.1|34369.5|34371.1|34367.5|34378.1|34374.5|34369.1|34365.5|113
1650279600000|2022-04-18 11:00:00|34370.6|34367|34386.6|34383|34394.1|34390.5|34370.6|34367|406
1650279900000|2022-04-18 11:05:00|34386.1|34382.5|34410.6|34407|34419.1|34415.5|34385.6|34382|516
1650280200000|2022-04-18 11:10:00|34414.1|34410.5|34450.6|34447|34455.6|34452|34413.6|34410|622
1650280500000|2022-04-18 11:15:00|34451.1|34447.5|34452.6|34449|34461.1|34457.5|34441.6|34438|302
1650280800000|2022-04-18 11:20:00|34452.1|34448.5|34437.6|34434|34453.6|34450|34435.6|34432|255
1650281100000|2022-04-18 11:25:00|34438.1|34434.5|34435.6|34432|34439.1|34435.5|34428.6|34425|144
1650281400000|2022-04-18 11:30:00|34436.1|34432.5|34437.6|34434|34442.1|34438.5|34430.6|34427|162
1650281700000|2022-04-18 11:35:00|34437.1|34433.5|34423.1|34419.5|34437.1|34433.5|34421.6|34418|181
1650282000000|2022-04-18 11:40:00|34422.6|34419|34425.1|34421.5|34425.1|34421.5|34413.1|34409.5|244
1650282300000|2022-04-18 11:45:00|34424.6|34421|34409.6|34406|34425.6|34422|34409.6|34406|155
1650282600000|2022-04-18 11:50:00|34409.1|34405.5|34407.6|34404|34413.6|34410|34399.1|34395.5|242
1650282900000|2022-04-18 11:55:00|34408.1|34404.5|34400.1|34396.5|34408.6|34405|34394.6|34391|188
1650283200000|2022-04-18 12:00:00|34402.1|34398.5|34407.6|34404|34413.6|34410|34394.6|34391|371
1650283500000|2022-04-18 12:05:00|34408.1|34404.5|34411.6|34408|34422.1|34418.5|34405.6|34402|428
1650283800000|2022-04-18 12:10:00|34411.1|34407.5|34409.6|34406|34415.6|34412|34401.1|34397.5|375
1650284100000|2022-04-18 12:15:00|34410.1|34406.5|34423.6|34420|34428.6|34425|34401.6|34398|425
1650284400000|2022-04-18 12:20:00|34423.1|34419.5|34429.1|34425.5|34432.1|34428.5|34423.1|34419.5|196
1650284700000|2022-04-18 12:25:00|34428.6|34425|34424.6|34421|34429.1|34425.5|34418.6|34415|275
1650285000000|2022-04-18 12:30:00|34425.1|34421.5|34416.1|34412.5|34427.1|34423.5|34409.6|34406|428
1650285300000|2022-04-18 12:35:00|34416.6|34413|34427.6|34424|34439.6|34436|34416.1|34412.5|516
1650285600000|2022-04-18 12:40:00|34428.1|34424.5|34417.6|34414|34434.1|34430.5|34415.6|34412|321
1650285900000|2022-04-18 12:45:00|34417.1|34413.5|34413.6|34410|34422.6|34419|34412.6|34409|179
1650286200000|2022-04-18 12:50:00|34414.1|34410.5|34400.1|34396.5|34417.1|34413.5|34396.6|34393|313
1650286500000|2022-04-18 12:55:00|34400.6|34397|34395.6|34392|34412.6|34409|34394.1|34390.5|340
1650286800000|2022-04-18 13:00:00|34396.1|34392.5|34417.6|34414|34419.1|34415.5|34388.1|34384.5|499
1650287100000|2022-04-18 13:05:00|34418.1|34414.5|34418.6|34415|34427.6|34424|34410.6|34407|429
1650287400000|2022-04-18 13:10:00|34418.1|34414.5|34437.1|34433.5|34437.6|34434|34417.6|34414|287
1650287700000|2022-04-18 13:15:00|34436.6|34433|34432.6|34429|34446.1|34442.5|34430.1|34426.5|475
1650288000000|2022-04-18 13:20:00|34432.1|34428.5|34440.6|34437|34441.6|34438|34430.1|34426.5|299
1650288300000|2022-04-18 13:25:00|34440.1|34436.5|34405.1|34401.5|34442.1|34438.5|34400.1|34396.5|1333
1650288600000|2022-04-18 13:30:00|34404.6|34401|34563|34560.6|34599.5|34597.1|34404|34401|7588
1650288900000|2022-04-18 13:35:00|34562.5|34560.1|34585|34582.6|34609|34606.6|34557|34554.6|3100
1650289200000|2022-04-18 13:40:00|34583|34580.6|34591.5|34589.1|34618|34615.6|34559|34556.6|2646
1650289500000|2022-04-18 13:45:00|34591|34588.6|34608|34605.6|34626.5|34624.1|34566|34563.6|1968
1650289800000|2022-04-18 13:50:00|34608.5|34606.1|34540|34537.6|34627|34624.6|34521.5|34519.1|2321
1650290100000|2022-04-18 13:55:00|34540.5|34538.1|34496|34493.6|34542.5|34540.1|34472|34469.6|2092
1650290400000|2022-04-18 14:00:00|34491|34488.6|34482|34479.6|34501.5|34499.1|34448.5|34446.1|2372
1650290700000|2022-04-18 14:05:00|34482.5|34480.1|34408|34405.6|34485|34482.6|34405|34402.6|2103
1650291000000|2022-04-18 14:10:00|34408.5|34406.1|34463.5|34461.1|34469|34466.6|34400.8|34398.4|1853
1650291300000|2022-04-18 14:15:00|34463|34460.6|34467.5|34465.1|34472.5|34470.1|34439|34436.6|1482
1650291600000|2022-04-18 14:20:00|34467|34464.6|34524|34521.6|34526.5|34524.1|34465.5|34463.1|1559
1650291900000|2022-04-18 14:25:00|34523.5|34521.1|34484|34481.6|34537.5|34535.1|34474.5|34472.1|1760
1650292200000|2022-04-18 14:30:00|34484.5|34482.1|34533.5|34531.1|34534|34531.6|34484|34481.6|1018
1650292500000|2022-04-18 14:35:00|34534.5|34532.1|34541|34538.6|34541|34538.6|34508|34505.6|1013
1650292800000|2022-04-18 14:40:00|34540.5|34538.1|34540|34537.6|34559|34556.6|34528|34525.6|1159
1650293100000|2022-04-18 14:45:00|34540.5|34538.1|34530.5|34528.1|34550|34547.6|34517|34514.6|892
1650293400000|2022-04-18 14:50:00|34531|34528.6|34496.5|34494.1|34531|34528.6|34488.5|34486.1|1019
1650293700000|2022-04-18 14:55:00|34497|34494.6|34498|34495.6|34501|34498.6|34466.5|34464.1|963
1650294000000|2022-04-18 15:00:00|34499.5|34497.1|34527.5|34525.1|34528.5|34526.1|34491|34488.6|904
1650294300000|2022-04-18 15:05:00|34527|34524.6|34514|34511.6|34530|34527.6|34509|34506.6|563
1650294600000|2022-04-18 15:10:00|34514.5|34512.1|34526.5|34524.1|34532.5|34530.1|34506.5|34504.1|505
1650294900000|2022-04-18 15:15:00|34527|34524.6|34492|34489.6|34529.5|34527.1|34486|34483.6|1209
1650295200000|2022-04-18 15:20:00|34492.5|34490.1|34420.5|34418.1|34502|34499.6|34415|34412.6|1256
1650295500000|2022-04-18 15:25:00|34420|34417.6|34405.5|34403.1|34421.5|34419.1|34383.5|34381.1|1375
1650295800000|2022-04-18 15:30:00|34405|34402.6|34382|34379.6|34415|34412.6|34373|34370.6|1256
1650296100000|2022-04-18 15:35:00|34381.5|34379.1|34359.5|34357.1|34386|34383.6|34348.5|34346.1|1403
1650296400000|2022-04-18 15:40:00|34357.5|34355.1|34364|34361.6|34370|34367.6|34339.5|34337.1|1022
1650296700000|2022-04-18 15:45:00|34363|34360.6|34323.5|34321.1|34369|34366.6|34316|34313.6|1094
1650297000000|2022-04-18 15:50:00|34324|34321.6|34351|34348.6|34354|34351.6|34315.5|34313.1|936
1650297300000|2022-04-18 15:55:00|34351.5|34349.1|34380|34377.6|34382.5|34380.1|34345|34342.6|775
1650297600000|2022-04-18 16:00:00|34379.5|34377.1|34361|34358.6|34387|34384.6|34345.5|34343.1|704
1650297900000|2022-04-18 16:05:00|34361.5|34359.1|34354.5|34352.1|34377.5|34375.1|34347.5|34345.1|674
1650298200000|2022-04-18 16:10:00|34354|34351.6|34334.5|34332.1|34360.5|34358.1|34327|34324.6|898
1650298500000|2022-04-18 16:15:00|34335|34332.6|34322.5|34320.1|34341|34338.6|34318.5|34316.1|688
1650298800000|2022-04-18 16:20:00|34322|34319.6|34342|34339.6|34342.5|34340.1|34320.5|34318.1|502
1650299100000|2022-04-18 16:25:00|34341.5|34339.1|34328.5|34326.1|34342.5|34340.1|34317|34314.6|741
1650299400000|2022-04-18 16:30:00|34329|34326.6|34322.5|34320.1|34343.5|34341.1|34310|34307.6|850
1650299700000|2022-04-18 16:35:00|34323|34320.6|34334.5|34332.1|34345|34342.6|34322|34319.6|645
1650300000000|2022-04-18 16:40:00|34334|34331.6|34350.5|34348.1|34352.5|34350.1|34308|34305.6|885
1650300300000|2022-04-18 16:45:00|34350|34347.6|34347.5|34345.1|34365.5|34363.1|34341|34338.6|803
1650300600000|2022-04-18 16:50:00|34348|34345.6|34385|34382.6|34389|34386.6|34346.5|34344.1|502
1650300900000|2022-04-18 16:55:00|34384.5|34382.1|34386.5|34384.1|34394|34391.6|34377|34374.6|506
1650301200000|2022-04-18 17:00:00|34387|34384.6|34374.5|34372.1|34393.5|34391.1|34371|34368.6|682
1650301500000|2022-04-18 17:05:00|34374|34371.6|34422.5|34420.1|34425|34422.6|34374|34371.6|903
1650301800000|2022-04-18 17:10:00|34422|34419.6|34423.5|34421.1|34450.5|34448.1|34418.5|34416.1|858
1650302100000|2022-04-18 17:15:00|34424|34421.6|34374.5|34372.1|34424.5|34422.1|34369.5|34367.1|749
1650302400000|2022-04-18 17:20:00|34373.5|34371.1|34392.5|34390.1|34402.5|34400.1|34366|34363.6|693
1650302700000|2022-04-18 17:25:00|34392|34389.6|34419.5|34417.1|34421|34418.6|34384.5|34382.1|491
1650303000000|2022-04-18 17:30:00|34419|34416.6|34505|34502.6|34507|34504.6|34415|34412.6|1662
1650303300000|2022-04-18 17:35:00|34504.5|34502.1|34531.5|34529.1|34535|34532.6|34501.5|34499.1|1601
1650303600000|2022-04-18 17:40:00|34532|34529.6|34535|34532.6|34551.5|34549.1|34525|34522.6|858
1650303900000|2022-04-18 17:45:00|34535.5|34533.1|34551.5|34549.1|34560|34557.6|34524|34521.6|1094
1650304200000|2022-04-18 17:50:00|34552|34549.6|34553.5|34551.1|34557.5|34555.1|34533.5|34531.1|754
1650304500000|2022-04-18 17:55:00|34553|34550.6|34547.5|34545.1|34586|34583.6|34534|34531.6|1847
1650304800000|2022-04-18 18:00:00|34548|34545.6|34547.5|34545.1|34564|34561.6|34534.5|34532.1|1046
1650305100000|2022-04-18 18:05:00|34544.5|34542.1|34530.5|34528.1|34554|34551.6|34523.5|34521.1|820
1650305400000|2022-04-18 18:10:00|34531|34528.6|34529.5|34527.1|34532.5|34530.1|34512|34509.6|598
1650305700000|2022-04-18 18:15:00|34530|34527.6|34509.5|34507.1|34551.5|34549.1|34482|34479.6|1627
1650306000000|2022-04-18 18:20:00|34510|34507.6|34550|34547.6|34552.5|34550.1|34499|34496.6|811
1650306300000|2022-04-18 18:25:00|34551|34548.6|34504.5|34502.1|34565|34562.6|34493.5|34491.1|1471
1650306600000|2022-04-18 18:30:00|34504|34501.6|34526.5|34524.1|34531.5|34529.1|34501|34498.6|727
1650306900000|2022-04-18 18:35:00|34526|34523.6|34514.5|34512.1|34546|34543.6|34506|34503.6|847
1650307200000|2022-04-18 18:40:00|34514|34511.6|34503|34500.6|34524|34521.6|34492.5|34490.1|365
1650307500000|2022-04-18 18:45:00|34502.5|34500.1|34502.5|34500.1|34510.5|34508.1|34481.5|34479.1|544
1650307800000|2022-04-18 18:50:00|34503|34500.6|34518.5|34516.1|34531.5|34529.1|34494.5|34492.1|609
1650308100000|2022-04-18 18:55:00|34518|34515.6|34485.5|34483.1|34518.5|34516.1|34482|34479.6|701
1650308400000|2022-04-18 19:00:00|34485|34482.6|34462.5|34460.1|34492.5|34490.1|34458|34455.6|728
1650308700000|2022-04-18 19:05:00|34463|34460.6|34457|34454.6|34481|34478.6|34452|34449.6|581
1650309000000|2022-04-18 19:10:00|34457.5|34455.1|34439.5|34437.1|34480.5|34478.1|34426|34423.6|807
1650309300000|2022-04-18 19:15:00|34439|34436.6|34425.5|34423.1|34458.5|34456.1|34421|34418.6|543
1650309600000|2022-04-18 19:20:00|34424.2|34421.8|34387.7|34385.3|34437.2|34434.8|34381.2|34378.8|949
1650309900000|2022-04-18 19:25:00|34388.2|34385.8|34376.2|34373.8|34390.2|34387.8|34371.2|34368.8|702
1650310200000|2022-04-18 19:30:00|34375.7|34373.3|34314.2|34311.8|34375.7|34373.3|34310.7|34308.3|2069
1650310500000|2022-04-18 19:35:00|34313.7|34311.3|34298.2|34295.8|34319.2|34316.8|34286.7|34284.3|1417
1650310800000|2022-04-18 19:40:00|34297.7|34295.3|34318.2|34315.8|34332.7|34330.3|34280.7|34278.3|1659
1650311100000|2022-04-18 19:45:00|34316.2|34313.8|34297.7|34295.3|34316.2|34313.8|34288.2|34285.8|1370
1650311400000|2022-04-18 19:50:00|34297.2|34294.8|34329.2|34326.8|34337.2|34334.8|34276.2|34273.8|2071
1650311700000|2022-04-18 19:55:00|34330.2|34327.8|34424.2|34421.8|34424.2|34421.8|34322.7|34320.3|3167
1650312000000|2022-04-18 20:00:00|34425.4|34420.6|34485.4|34480.6|34486.4|34481.6|34421.4|34416.6|2307
1650312300000|2022-04-18 20:05:00|34485.9|34481.1|34506.4|34501.6|34531.4|34526.6|34475.4|34470.6|1343
1650312600000|2022-04-18 20:10:00|34505.9|34501.1|34504.4|34499.6|34512.9|34508.1|34489.9|34485.1|852
1650312900000|2022-04-18 20:15:00|34504.9|34500.1|34520.9|34516.1|34536.4|34531.6|34500.4|34495.6|315
1650313200000|2022-04-18 20:20:00|34520.4|34515.6|34511.4|34506.6|34525.9|34521.1|34510.9|34506.1|235
1650313500000|2022-04-18 20:25:00|34510.9|34506.1|34500.9|34496.1|34511.9|34507.1|34490.9|34486.1|324
1650313800000|2022-04-18 20:30:00|34500.4|34495.6|34497.9|34493.1|34501.9|34497.1|34488.4|34483.6|178
1650314100000|2022-04-18 20:35:00|34498.9|34494.1|34504.9|34500.1|34507.9|34503.1|34496.9|34492.1|89
1650314400000|2022-04-18 20:40:00|34505.4|34500.6|34510.4|34505.6|34511.9|34507.1|34504.9|34500.1|62
1650314700000|2022-04-18 20:45:00|34511.4|34506.6|34493.4|34488.6|34513.4|34508.6|34492.4|34487.6|132
1650315000000|2022-04-18 20:50:00|34492.9|34488.1|34496.9|34492.1|34499.9|34495.1|34490.9|34486.1|128
1650315300000|2022-04-18 20:55:00|34496.4|34491.6|34495.5|34485.7|34497.9|34493.1|34494.4|34485.5|54
1650315600000|2022-04-18 21:00:00|34496|34486.2|34504.8|34495|34505.3|34495.5|34496|34486.2|0
1650315900000|2022-04-18 21:05:00|34504.3|34494.5|34502.6|34492.8|34505.1|34495.3|34502.2|34492.4|0
1650316200000|2022-04-18 21:10:00|34503.7|34493.9|34498.8|34489|34503.7|34493.9|34496.7|34486.9|0
1650316500000|2022-04-18 21:15:00|34498.9|34489.1|34495.3|34485.5|34499.2|34489.4|34495|34485.2|0
1650316800000|2022-04-18 21:20:00|34495.2|34485.4|34501.1|34491.3|34501.1|34491.3|34495|34485.2|0
1650317100000|2022-04-18 21:25:00|34500.9|34491.1|34496.8|34487|34501.4|34491.6|34496.8|34487|0
1650317400000|2022-04-18 21:30:00|34497.3|34487.5|34497.3|34487.5|34497.4|34487.6|34496.2|34486.4|0
1650317700000|2022-04-18 21:35:00|34498.2|34488.4|34502.8|34493|34503|34493.2|34497.6|34487.8|0
1650318000000|2022-04-18 21:40:00|34502.4|34492.6|34506.7|34496.9|34507.3|34497.5|34501.9|34492.1|0
1650318300000|2022-04-18 21:45:00|34507.3|34497.5|34506|34496.2|34509.9|34500.1|34506|34496.2|0
1650318600000|2022-04-18 21:50:00|34508.3|34498.5|34509.7|34499.9|34512.5|34502.7|34505.9|34496.1|0
1650318900000|2022-04-18 21:55:00|34508.5|34498.7|34509.1|34499.3|34513.4|34503.6|34508.5|34498.7|0
1650319200000|2022-04-18 22:00:00|34492.4|34487.6|34502.9|34498.1|34515.4|34510.6|34490.4|34485.6|146
1650319500000|2022-04-18 22:05:00|34502.4|34497.6|34487.4|34482.6|34504.9|34500.1|34487.4|34482.6|77
1650319800000|2022-04-18 22:10:00|34488.4|34483.6|34496.9|34492.1|34499.9|34495.1|34484.4|34479.6|84
1650320100000|2022-04-18 22:15:00|34496.4|34491.6|34489.9|34485.1|34501.9|34497.1|34485.9|34481.1|61
1650320400000|2022-04-18 22:20:00|34490.4|34485.6|34499.4|34494.6|34499.9|34495.1|34489.9|34485.1|38
1650320700000|2022-04-18 22:25:00|34499.9|34495.1|34503.9|34499.1|34506.4|34501.6|34498.9|34494.1|87
1650321000000|2022-04-18 22:30:00|34504.4|34499.6|34511.4|34506.6|34521.9|34517.1|34503.9|34499.1|190
1650321300000|2022-04-18 22:35:00|34510.9|34506.1|34507.4|34502.6|34518.4|34513.6|34506.4|34501.6|47
1650321600000|2022-04-18 22:40:00|34506.9|34502.1|34499.9|34495.1|34509.9|34505.1|34498.4|34493.6|65
1650321900000|2022-04-18 22:45:00|34499.4|34494.6|34501.4|34496.6|34502.9|34498.1|34495.9|34491.1|46
1650322200000|2022-04-18 22:50:00|34501.9|34497.1|34497.4|34492.6|34503.9|34499.1|34497.4|34492.6|21
1650322500000|2022-04-18 22:55:00|34497.9|34493.1|34491.4|34486.6|34499.9|34495.1|34490.9|34486.1|57
1650322800000|2022-04-18 23:00:00|34490.9|34486.1|34507.4|34502.6|34508.9|34504.1|34490.9|34486.1|170
1650323100000|2022-04-18 23:05:00|34506.9|34502.1|34496.9|34492.1|34507.4|34502.6|34496.4|34491.6|23
1650323400000|2022-04-18 23:10:00|34497.4|34492.6|34494.9|34490.1|34499.4|34494.6|34491.4|34486.6|38
1650323700000|2022-04-18 23:15:00|34495.4|34490.6|34493.4|34488.6|34502.4|34497.6|34488.9|34484.1|116
1650324000000|2022-04-18 23:20:00|34493.9|34489.1|34493.9|34489.1|34500.9|34496.1|34490.9|34486.1|35
1650324300000|2022-04-18 23:25:00|34493.4|34488.6|34484.9|34480.1|34494.4|34489.6|34484.4|34479.6|66
1650324600000|2022-04-18 23:30:00|34485.9|34481.1|34483.4|34478.6|34485.9|34481.1|34478.4|34473.6|80
1650324900000|2022-04-18 23:35:00|34483.9|34479.1|34486.9|34482.1|34491.9|34487.1|34480.4|34475.6|112
1650325200000|2022-04-18 23:40:00|34487.4|34482.6|34493.4|34488.6|34493.9|34489.1|34487.4|34482.6|37
1650325500000|2022-04-18 23:45:00|34493.9|34489.1|34528.9|34524.1|34540.4|34535.6|34492.9|34488.1|383
1650325800000|2022-04-18 23:50:00|34529.4|34524.6|34553.4|34548.6|34560.4|34555.6|34522.4|34517.6|462
1650326100000|2022-04-18 23:55:00|34553.9|34549.1|34560.4|34555.6|34564.4|34559.6|34552.4|34547.6|196
1650326400000|2022-04-19 00:00:00|34560.9|34556.1|34543.4|34538.6|34561.4|34556.6|34542.4|34537.6|220
1650326700000|2022-04-19 00:05:00|34543.9|34539.1|34542.4|34537.6|34551.4|34546.6|34535.9|34531.1|129
1650327000000|2022-04-19 00:10:00|34542.9|34538.1|34550.9|34546.1|34556.9|34552.1|34539.4|34534.6|127
1650327300000|2022-04-19 00:15:00|34550.4|34545.6|34538.4|34533.6|34553.9|34549.1|34531.9|34527.1|165
1650327600000|2022-04-19 00:20:00|34537.9|34533.1|34535.4|34530.6|34541.4|34536.6|34533.4|34528.6|60
1650327900000|2022-04-19 00:25:00|34535.9|34531.1|34533.4|34528.6|34540.9|34536.1|34531.4|34526.6|35
1650328200000|2022-04-19 00:30:00|34533.9|34529.1|34532.9|34528.1|34536.4|34531.6|34525.9|34521.1|71
1650328500000|2022-04-19 00:35:00|34533.4|34528.6|34527.4|34522.6|34533.4|34528.6|34526.4|34521.6|32
1650328800000|2022-04-19 00:40:00|34527.9|34523.1|34506.9|34502.1|34528.4|34523.6|34506.9|34502.1|141
1650329100000|2022-04-19 00:45:00|34507.4|34502.6|34460.4|34455.6|34509.4|34504.6|34456.9|34452.1|803
1650329400000|2022-04-19 00:50:00|34460.9|34456.1|34462.4|34457.6|34467.4|34462.6|34445.9|34441.1|350
1650329700000|2022-04-19 00:55:00|34461.9|34457.1|34461.9|34457.1|34466.4|34461.6|34448.4|34443.6|124
1650330000000|2022-04-19 01:00:00|34461.4|34456.6|34451.9|34447.1|34465.9|34461.1|34439.4|34434.6|240
1650330300000|2022-04-19 01:05:00|34452.4|34447.6|34457.4|34452.6|34457.4|34452.6|34442.9|34438.1|114
1650330600000|2022-04-19 01:10:00|34456.9|34452.1|34470.9|34466.1|34475.9|34471.1|34450.4|34445.6|158
1650330900000|2022-04-19 01:15:00|34471.4|34466.6|34455.4|34450.6|34471.9|34467.1|34452.4|34447.6|140
1650331200000|2022-04-19 01:20:00|34455.9|34451.1|34474.4|34469.6|34474.4|34469.6|34451.9|34447.1|101
1650331500000|2022-04-19 01:25:00|34474.9|34470.1|34482.4|34477.6|34482.4|34477.6|34472.4|34467.6|112
1650331800000|2022-04-19 01:30:00|34481.9|34477.1|34485.9|34481.1|34491.4|34486.6|34477.9|34473.1|113
1650332100000|2022-04-19 01:35:00|34486.4|34481.6|34491.4|34486.6|34495.4|34490.6|34483.9|34479.1|95
1650332400000|2022-04-19 01:40:00|34490.9|34486.1|34481.4|34476.6|34494.4|34489.6|34476.4|34471.6|107
1650332700000|2022-04-19 01:45:00|34480.9|34476.1|34500.4|34495.6|34504.4|34499.6|34474.4|34469.6|117
1650333000000|2022-04-19 01:50:00|34500.9|34496.1|34490.9|34486.1|34501.4|34496.6|34482.9|34478.1|68
1650333300000|2022-04-19 01:55:00|34490.4|34485.6|34479.9|34475.1|34494.4|34489.6|34477.9|34473.1|52
1650333600000|2022-04-19 02:00:00|34479.4|34474.6|34483.4|34478.6|34484.9|34480.1|34473.9|34469.1|61
1650333900000|2022-04-19 02:05:00|34482.9|34478.1|34475.4|34470.6|34482.9|34478.1|34472.4|34467.6|79
1650334200000|2022-04-19 02:10:00|34474.9|34470.1|34459.4|34454.6|34475.4|34470.6|34455.4|34450.6|130
1650334500000|2022-04-19 02:15:00|34458.9|34454.1|34470.4|34465.6|34471.9|34467.1|34457.4|34452.6|58
1650334800000|2022-04-19 02:20:00|34471.4|34466.6|34469.4|34464.6|34471.4|34466.6|34463.4|34458.6|39
1650335100000|2022-04-19 02:25:00|34468.9|34464.1|34454.4|34449.6|34470.4|34465.6|34454.4|34449.6|71
1650335400000|2022-04-19 02:30:00|34454.9|34450.1|34458.4|34453.6|34459.4|34454.6|34451.4|34446.6|76
1650335700000|2022-04-19 02:35:00|34457.4|34452.6|34472.4|34467.6|34474.9|34470.1|34456.9|34452.1|105
1650336000000|2022-04-19 02:40:00|34471.9|34467.1|34473.4|34468.6|34473.4|34468.6|34466.4|34461.6|26
1650336300000|2022-04-19 02:45:00|34473.9|34469.1|34476.4|34471.6|34479.9|34475.1|34470.9|34466.1|36
1650336600000|2022-04-19 02:50:00|34476.9|34472.1|34481.4|34476.6|34482.9|34478.1|34473.9|34469.1|47
1650336900000|2022-04-19 02:55:00|34480.4|34475.6|34475.9|34471.1|34481.9|34477.1|34470.4|34465.6|47
1650337200000|2022-04-19 03:00:00|34476.4|34471.6|34480.4|34475.6|34482.4|34477.6|34474.4|34469.6|35
1650337500000|2022-04-19 03:05:00|34479.9|34475.1|34479.4|34474.6|34481.4|34476.6|34475.9|34471.1|35
1650337800000|2022-04-19 03:10:00|34479.9|34475.1|34488.4|34483.6|34491.4|34486.6|34477.9|34473.1|61
1650338100000|2022-04-19 03:15:00|34487.9|34483.1|34497.4|34492.6|34497.4|34492.6|34485.9|34481.1|51
1650338400000|2022-04-19 03:20:00|34497.9|34493.1|34524.4|34519.6|34527.9|34523.1|34497.4|34492.6|352
1650338700000|2022-04-19 03:25:00|34524.9|34520.1|34524.9|34520.1|34526.4|34521.6|34518.4|34513.6|82
1650339000000|2022-04-19 03:30:00|34524.4|34519.6|34525.4|34520.6|34531.4|34526.6|34522.4|34517.6|104
1650339300000|2022-04-19 03:35:00|34524.9|34520.1|34523.9|34519.1|34528.4|34523.6|34520.9|34516.1|83
1650339600000|2022-04-19 03:40:00|34524.4|34519.6|34522.9|34518.1|34527.4|34522.6|34519.9|34515.1|45
1650339900000|2022-04-19 03:45:00|34522.4|34517.6|34512.9|34508.1|34522.9|34518.1|34503.9|34499.1|176
1650340200000|2022-04-19 03:50:00|34513.4|34508.6|34512.9|34508.1|34517.4|34512.6|34509.4|34504.6|36
1650340500000|2022-04-19 03:55:00|34512.4|34507.6|34511.4|34506.6|34514.9|34510.1|34508.4|34503.6|56
1650340800000|2022-04-19 04:00:00|34510.9|34506.1|34502.4|34497.6|34514.4|34509.6|34501.9|34497.1|83
1650341100000|2022-04-19 04:05:00|34502.9|34498.1|34505.4|34500.6|34511.4|34506.6|34502.4|34497.6|62
1650341400000|2022-04-19 04:10:00|34504.9|34500.1|34500.4|34495.6|34508.4|34503.6|34498.9|34494.1|35
1650341700000|2022-04-19 04:15:00|34499.9|34495.1|34507.9|34503.1|34509.9|34505.1|34497.4|34492.6|38
1650342000000|2022-04-19 04:20:00|34507.4|34502.6|34501.4|34496.6|34507.9|34503.1|34499.9|34495.1|22
1650342300000|2022-04-19 04:25:00|34501.9|34497.1|34498.4|34493.6|34502.9|34498.1|34496.4|34491.6|39
1650342600000|2022-04-19 04:30:00|34498.9|34494.1|34497.4|34492.6|34499.4|34494.6|34490.9|34486.1|62
1650342900000|2022-04-19 04:35:00|34496.9|34492.1|34495.4|34490.6|34501.4|34496.6|34493.9|34489.1|32
1650343200000|2022-04-19 04:40:00|34494.9|34490.1|34499.4|34494.6|34499.9|34495.1|34491.4|34486.6|34
1650343500000|2022-04-19 04:45:00|34500.4|34495.6|34502.4|34497.6|34503.4|34498.6|34497.9|34493.1|34
1650343800000|2022-04-19 04:50:00|34502.9|34498.1|34507.9|34503.1|34509.9|34505.1|34497.9|34493.1|77
1650344100000|2022-04-19 04:55:00|34507.4|34502.6|34513.4|34508.6|34515.9|34511.1|34507.4|34502.6|45
1650344400000|2022-04-19 05:00:00|34512.9|34508.1|34502.4|34497.6|34519.9|34515.1|34501.4|34496.6|84
1650344700000|2022-04-19 05:05:00|34502.9|34498.1|34487.4|34482.6|34503.4|34498.6|34487.4|34482.6|94
1650345000000|2022-04-19 05:10:00|34487.9|34483.1|34485.9|34481.1|34494.4|34489.6|34484.4|34479.6|98
1650345300000|2022-04-19 05:15:00|34486.4|34481.6|34482.4|34477.6|34487.9|34483.1|34475.9|34471.1|103
1650345600000|2022-04-19 05:20:00|34482.9|34478.1|34480.4|34475.6|34483.4|34478.6|34476.9|34472.1|46
1650345900000|2022-04-19 05:25:00|34480.9|34476.1|34486.4|34481.6|34489.4|34484.6|34480.4|34475.6|71
1650346200000|2022-04-19 05:30:00|34486.9|34482.1|34482.4|34477.6|34487.9|34483.1|34481.9|34477.1|56
1650346500000|2022-04-19 05:35:00|34480.4|34475.6|34487.9|34483.1|34489.4|34484.6|34477.4|34472.6|76
1650346800000|2022-04-19 05:40:00|34488.4|34483.6|34492.4|34487.6|34496.4|34491.6|34483.4|34478.6|66
1650347100000|2022-04-19 05:45:00|34493.4|34488.6|34489.4|34484.6|34495.4|34490.6|34483.4|34478.6|57
1650347400000|2022-04-19 05:50:00|34490.4|34485.6|34501.4|34496.6|34503.4|34498.6|34488.9|34484.1|56
1650347700000|2022-04-19 05:55:00|34500.9|34496.1|34482.9|34478.1|34504.9|34500.1|34481.4|34476.6|154
1650348000000|2022-04-19 06:00:00|34482.3|34478.7|34477.8|34474.2|34487.3|34483.7|34462.8|34459.2|278
1650348300000|2022-04-19 06:05:00|34478.3|34474.7|34509.8|34506.2|34515.8|34512.2|34465.8|34462.2|231
1650348600000|2022-04-19 06:10:00|34510.3|34506.7|34516.8|34513.2|34517.8|34514.2|34500.3|34496.7|211
1650348900000|2022-04-19 06:15:00|34515.8|34512.2|34519.8|34516.2|34535.8|34532.2|34506.8|34503.2|248
1650349200000|2022-04-19 06:20:00|34519.3|34515.7|34538.8|34535.2|34548.8|34545.2|34519.3|34515.7|161
1650349500000|2022-04-19 06:25:00|34538.3|34534.7|34526.8|34523.2|34541.3|34537.7|34525.8|34522.2|149
1650349800000|2022-04-19 06:30:00|34527.3|34523.7|34519.8|34516.2|34528.8|34525.2|34510.3|34506.7|118
1650350100000|2022-04-19 06:35:00|34521.3|34517.7|34511.3|34507.7|34523.3|34519.7|34508.8|34505.2|62
1650350400000|2022-04-19 06:40:00|34510.8|34507.2|34523.8|34520.2|34525.3|34521.7|34510.8|34507.2|57
1650350700000|2022-04-19 06:45:00|34523.3|34519.7|34505.8|34502.2|34524.8|34521.2|34503.8|34500.2|463
1650351000000|2022-04-19 06:50:00|34506.3|34502.7|34497.8|34494.2|34511.3|34507.7|34491.3|34487.7|294
1650351300000|2022-04-19 06:55:00|34497.3|34493.7|34498.3|34494.7|34499.3|34495.7|34483.3|34479.7|219
1650351600000|2022-04-19 07:00:00|34497.8|34494.2|34479.8|34476.2|34497.8|34494.2|34439.8|34436.2|748
1650351900000|2022-04-19 07:05:00|34479.3|34475.7|34468.8|34465.2|34494.3|34490.7|34451.3|34447.7|391
1650352200000|2022-04-19 07:10:00|34468.3|34464.7|34419.3|34415.7|34468.3|34464.7|34416.8|34413.2|623
1650352500000|2022-04-19 07:15:00|34418.8|34415.2|34444.8|34441.2|34454.3|34450.7|34406.8|34403.2|868
1650352800000|2022-04-19 07:20:00|34444.3|34440.7|34439.8|34436.2|34453.8|34450.2|34430.8|34427.2|265
1650353100000|2022-04-19 07:25:00|34453.3|34449.7|34440.8|34437.2|34457.8|34454.2|34434.8|34431.2|347
1650353400000|2022-04-19 07:30:00|34441.8|34438.2|34429.8|34426.2|34452.8|34449.2|34427.3|34423.7|176
1650353700000|2022-04-19 07:35:00|34430.8|34427.2|34414.3|34410.7|34432.8|34429.2|34401.8|34398.2|363
1650354000000|2022-04-19 07:40:00|34414.8|34411.2|34419.3|34415.7|34422.3|34418.7|34398.8|34395.2|285
1650354300000|2022-04-19 07:45:00|34418.8|34415.2|34450.8|34447.2|34455.8|34452.2|34412.8|34409.2|309
1650354600000|2022-04-19 07:50:00|34451.8|34448.2|34461.8|34458.2|34462.3|34458.7|34449.8|34446.2|176
1650354900000|2022-04-19 07:55:00|34462.3|34458.7|34486.8|34483.2|34502.8|34499.2|34460.8|34457.2|463
1650355200000|2022-04-19 08:00:00|34487.3|34483.7|34496.8|34493.2|34507.8|34504.2|34483.8|34480.2|436
1650355500000|2022-04-19 08:05:00|34497.3|34493.7|34513.8|34510.2|34532.8|34529.2|34494.8|34491.2|421
1650355800000|2022-04-19 08:10:00|34514.3|34510.7|34506.8|34503.2|34524.3|34520.7|34505.8|34502.2|239
1650356100000|2022-04-19 08:15:00|34507.3|34503.7|34504.3|34500.7|34516.3|34512.7|34503.8|34500.2|216
1650356400000|2022-04-19 08:20:00|34504.8|34501.2|34519.8|34516.2|34529.3|34525.7|34500.3|34496.7|268
1650356700000|2022-04-19 08:25:00|34520.3|34516.7|34524.8|34521.2|34530.3|34526.7|34514.3|34510.7|190
1650357000000|2022-04-19 08:30:00|34525.3|34521.7|34530.8|34527.2|34542.8|34539.2|34516.8|34513.2|275
1650357300000|2022-04-19 08:35:00|34531.3|34527.7|34535.3|34531.7|34554.3|34550.7|34524.3|34520.7|472
1650357600000|2022-04-19 08:40:00|34535.8|34532.2|34514.3|34510.7|34542.8|34539.2|34511.8|34508.2|420
1650357900000|2022-04-19 08:45:00|34514.8|34511.2|34440.8|34437.2|34515.8|34512.2|34425.8|34422.2|1001
1650358200000|2022-04-19 08:50:00|34440.3|34436.7|34423.8|34420.2|34445.8|34442.2|34418.8|34415.2|582
1650358500000|2022-04-19 08:55:00|34424.3|34420.7|34416.3|34412.7|34424.8|34421.2|34406.8|34403.2|470
1650358800000|2022-04-19 09:00:00|34414.8|34411.2|34401.8|34398.2|34415.3|34411.7|34392.8|34389.2|790
1650359100000|2022-04-19 09:05:00|34402.3|34398.7|34392.8|34389.2|34405.8|34402.2|34387.3|34383.7|443
1650359400000|2022-04-19 09:10:00|34392.3|34388.7|34376.8|34373.2|34397.8|34394.2|34366.8|34363.2|469
1650359700000|2022-04-19 09:15:00|34376.3|34372.7|34382.3|34378.7|34389.8|34386.2|34370.3|34366.7|356
1650360000000|2022-04-19 09:20:00|34381.8|34378.2|34362.8|34359.2|34388.8|34385.2|34360.3|34356.7|354
1650360300000|2022-04-19 09:25:00|34362.3|34358.7|34339.8|34336.2|34364.3|34360.7|34336.8|34333.2|454
1650360600000|2022-04-19 09:30:00|34340.3|34336.7|34352.8|34349.2|34355.8|34352.2|34328.3|34324.7|503
1650360900000|2022-04-19 09:35:00|34353.3|34349.7|34343.3|34339.7|34365.8|34362.2|34334.8|34331.2|555
1650361200000|2022-04-19 09:40:00|34343.8|34340.2|34345.3|34341.7|34356.8|34353.2|34330.3|34326.7|425
1650361500000|2022-04-19 09:45:00|34344.8|34341.2|34356.8|34353.2|34359.8|34356.2|34344.8|34341.2|293
1650361800000|2022-04-19 09:50:00|34356.3|34352.7|34330.8|34327.2|34360.8|34357.2|34323.3|34319.7|472
1650362100000|2022-04-19 09:55:00|34330.3|34326.7|34358.3|34354.7|34360.8|34357.2|34328.8|34325.2|346
1650362400000|2022-04-19 10:00:00|34357.8|34354.2|34345.8|34342.2|34366.8|34363.2|34339.3|34335.7|459
1650362700000|2022-04-19 10:05:00|34346.3|34342.7|34339.8|34336.2|34347.8|34344.2|34337.3|34333.7|319
1650363000000|2022-04-19 10:10:00|34340.3|34336.7|34349.8|34346.2|34351.8|34348.2|34330.8|34327.2|273
1650363300000|2022-04-19 10:15:00|34349.3|34345.7|34376.3|34372.7|34378.8|34375.2|34348.3|34344.7|511
1650363600000|2022-04-19 10:20:00|34375.8|34372.2|34387.8|34384.2|34388.3|34384.7|34372.8|34369.2|301
1650363900000|2022-04-19 10:25:00|34390.8|34387.2|34370.8|34367.2|34392.8|34389.2|34367.3|34363.7|899
1650364200000|2022-04-19 10:30:00|34370.3|34366.7|34356.8|34353.2|34370.3|34366.7|34355.3|34351.7|344
1650364500000|2022-04-19 10:35:00|34357.3|34353.7|34364.3|34360.7|34368.8|34365.2|34357.3|34353.7|185
1650364800000|2022-04-19 10:40:00|34364.8|34361.2|34378.3|34374.7|34381.8|34378.2|34356.3|34352.7|323
1650365100000|2022-04-19 10:45:00|34377.8|34374.2|34362.8|34359.2|34377.8|34374.2|34355.3|34351.7|164
1650365400000|2022-04-19 10:50:00|34362.3|34358.7|34381.8|34378.2|34383.3|34379.7|34357.8|34354.2|259
1650365700000|2022-04-19 10:55:00|34381.3|34377.7|34410.8|34407.2|34411.3|34407.7|34370.3|34366.7|1023
1650366000000|2022-04-19 11:00:00|34408.8|34405.2|34426.8|34423.2|34428.3|34424.7|34397.8|34394.2|692
1650366300000|2022-04-19 11:05:00|34426.3|34422.7|34419.3|34415.7|34432.3|34428.7|34418.3|34414.7|595
1650366600000|2022-04-19 11:10:00|34419.8|34416.2|34415.8|34412.2|34422.8|34419.2|34406.3|34402.7|424
1650366900000|2022-04-19 11:15:00|34416.3|34412.7|34412.8|34409.2|34439.3|34435.7|34405.3|34401.7|693
1650367200000|2022-04-19 11:20:00|34413.3|34409.7|34425.3|34421.7|34428.8|34425.2|34404.8|34401.2|204
1650367500000|2022-04-19 11:25:00|34424.8|34421.2|34416.8|34413.2|34438.3|34434.7|34414.8|34411.2|498
1650367800000|2022-04-19 11:30:00|34416.3|34412.7|34417.3|34413.7|34426.8|34423.2|34413.3|34409.7|179
1650368100000|2022-04-19 11:35:00|34416.8|34413.2|34405.8|34402.2|34418.8|34415.2|34391.8|34388.2|398
1650368400000|2022-04-19 11:40:00|34405.3|34401.7|34405.3|34401.7|34420.3|34416.7|34399.8|34396.2|256
1650368700000|2022-04-19 11:45:00|34405.8|34402.2|34414.3|34410.7|34421.3|34417.7|34404.8|34401.2|146
1650369000000|2022-04-19 11:50:00|34413.8|34410.2|34435.8|34432.2|34440.3|34436.7|34412.8|34409.2|524
1650369300000|2022-04-19 11:55:00|34436.3|34432.7|34428.8|34425.2|34445.8|34442.2|34420.3|34416.7|403
1650369600000|2022-04-19 12:00:00|34428.3|34424.7|34427.8|34424.2|34433.3|34429.7|34415.3|34411.7|490
1650369900000|2022-04-19 12:05:00|34427.3|34423.7|34442.8|34439.2|34444.8|34441.2|34425.8|34422.2|415
1650370200000|2022-04-19 12:10:00|34443.3|34439.7|34441.3|34437.7|34454.8|34451.2|34438.8|34435.2|527
1650370500000|2022-04-19 12:15:00|34442.3|34438.7|34425.3|34421.7|34443.3|34439.7|34418.8|34415.2|581
1650370800000|2022-04-19 12:20:00|34424.8|34421.2|34413.8|34410.2|34430.3|34426.7|34407.3|34403.7|596
1650371100000|2022-04-19 12:25:00|34413.3|34409.7|34422.3|34418.7|34423.3|34419.7|34404.3|34400.7|331
1650371400000|2022-04-19 12:30:00|34421.8|34418.2|34437.8|34434.2|34443.3|34439.7|34418.8|34415.2|583
1650371700000|2022-04-19 12:35:00|34438.3|34434.7|34426.3|34422.7|34443.8|34440.2|34410.8|34407.2|593
1650372000000|2022-04-19 12:40:00|34424.8|34421.2|34424.3|34420.7|34435.3|34431.7|34417.3|34413.7|727
1650372300000|2022-04-19 12:45:00|34423.8|34420.2|34403.8|34400.2|34429.8|34426.2|34403.8|34400.2|963
1650372600000|2022-04-19 12:50:00|34403.3|34399.7|34406.3|34402.7|34410.8|34407.2|34401.8|34398.2|454
1650372900000|2022-04-19 12:55:00|34405.8|34402.2|34413.8|34410.2|34415.3|34411.7|34400.3|34396.7|408
1650373200000|2022-04-19 13:00:00|34413.3|34409.7|34412.8|34409.2|34428.3|34424.7|34409.8|34406.2|523
1650373500000|2022-04-19 13:05:00|34413.3|34409.7|34390.8|34387.2|34413.3|34409.7|34364.3|34360.7|1674
1650373800000|2022-04-19 13:10:00|34390.3|34386.7|34404.8|34401.2|34405.8|34402.2|34384.8|34381.2|765
1650374100000|2022-04-19 13:15:00|34404.3|34400.7|34404.3|34400.7|34418.3|34414.7|34403.8|34400.2|373
1650374400000|2022-04-19 13:20:00|34403.3|34399.7|34419.3|34415.7|34421.3|34417.7|34395.3|34391.7|477
1650374700000|2022-04-19 13:25:00|34418.8|34415.2|34442.3|34438.7|34451.8|34448.2|34404.3|34400.7|1120
1650375000000|2022-04-19 13:30:00|34441.7|34439.3|34523.2|34520.8|34546.7|34544.3|34434.7|34432.3|5266
1650375300000|2022-04-19 13:35:00|34523.7|34521.3|34491.2|34488.8|34544.7|34542.3|34486.7|34484.3|3934
1650375600000|2022-04-19 13:40:00|34490.2|34487.8|34586.7|34584.3|34611.2|34608.8|34483.2|34480.8|4543
1650375900000|2022-04-19 13:45:00|34586.2|34583.8|34605.2|34602.8|34650.2|34647.8|34585.2|34582.8|4227
1650376200000|2022-04-19 13:50:00|34604.2|34601.8|34681.2|34678.8|34688.2|34685.8|34587.2|34584.8|3338
1650376500000|2022-04-19 13:55:00|34681.7|34679.3|34728.2|34725.8|34730.7|34728.3|34666.7|34664.3|3065
1650376800000|2022-04-19 14:00:00|34727.2|34724.8|34728.2|34725.8|34739.2|34736.8|34698.2|34695.8|2540
1650377100000|2022-04-19 14:05:00|34731.2|34728.8|34735.2|34732.8|34744.2|34741.8|34714.2|34711.8|1569
1650377400000|2022-04-19 14:10:00|34734.7|34732.3|34740.5|34738.1|34789|34786.6|34731.5|34729.1|2825
1650377700000|2022-04-19 14:15:00|34742|34739.6|34716.5|34714.1|34743.5|34741.1|34708|34705.6|1955
1650378000000|2022-04-19 14:20:00|34717|34714.6|34758.5|34756.1|34770|34767.6|34708|34705.6|1756
1650378300000|2022-04-19 14:25:00|34759|34756.6|34811|34808.6|34819.5|34817.1|34759|34756.6|2515
1650378600000|2022-04-19 14:30:00|34810.5|34808.1|34802.5|34800.1|34822.5|34820.1|34801|34798.6|1457
1650378900000|2022-04-19 14:35:00|34803|34800.6|34782.5|34780.1|34809.5|34807.1|34770.5|34768.1|1696
1650379200000|2022-04-19 14:40:00|34782|34779.6|34798.5|34796.1|34810|34807.6|34773|34770.6|1703
1650379500000|2022-04-19 14:45:00|34799|34796.6|34815.5|34813.1|34849.5|34847.1|34795|34792.6|2583
1650379800000|2022-04-19 14:50:00|34815|34812.6|34767.5|34765.1|34822|34819.6|34764.5|34762.1|1416
1650380100000|2022-04-19 14:55:00|34768.5|34766.1|34764|34761.6|34788.5|34786.1|34759.5|34757.1|1056
1650380400000|2022-04-19 15:00:00|34764.5|34762.1|34789.5|34787.1|34791.5|34789.1|34737|34734.6|1396
1650380700000|2022-04-19 15:05:00|34790|34787.6|34796.5|34794.1|34819|34816.6|34778|34775.6|1317
1650381000000|2022-04-19 15:10:00|34796|34793.6|34786|34783.6|34802|34799.6|34778.5|34776.1|735
1650381300000|2022-04-19 15:15:00|34786.5|34784.1|34804.5|34802.1|34836|34833.6|34785|34782.6|1390
1650381600000|2022-04-19 15:20:00|34805.5|34803.1|34848|34845.6|34853|34850.6|34793|34790.6|1289
1650381900000|2022-04-19 15:25:00|34847.5|34845.1|34824.5|34822.1|34849|34846.6|34811|34808.6|1032
1650382200000|2022-04-19 15:30:00|34824|34821.6|34805|34802.6|34835|34832.6|34798|34795.6|1043
1650382500000|2022-04-19 15:35:00|34804.5|34802.1|34822.5|34820.1|34822.5|34820.1|34796.5|34794.1|725
1650382800000|2022-04-19 15:40:00|34822|34819.6|34832.5|34830.1|34833|34830.6|34808.5|34806.1|1175
1650383100000|2022-04-19 15:45:00|34832|34829.6|34831.5|34829.1|34840.5|34838.1|34820.5|34818.1|786
1650383400000|2022-04-19 15:50:00|34832|34829.6|34866.5|34864.1|34879.5|34877.1|34831.5|34829.1|1615
1650383700000|2022-04-19 15:55:00|34867|34864.6|34835.5|34833.1|34867|34864.6|34831.5|34829.1|919
1650384000000|2022-04-19 16:00:00|34836|34833.6|34847|34844.6|34848.5|34846.1|34821.5|34819.1|1206
1650384300000|2022-04-19 16:05:00|34847.5|34845.1|34853.5|34851.1|34856|34853.6|34834|34831.6|506
1650384600000|2022-04-19 16:10:00|34854|34851.6|34855.5|34853.1|34869|34866.6|34848.5|34846.1|647
1650384900000|2022-04-19 16:15:00|34856|34853.6|34854.5|34852.1|34866|34863.6|34849|34846.6|529
1650385200000|2022-04-19 16:20:00|34855.5|34853.1|34870.5|34868.1|34883.5|34881.1|34853|34850.6|808
1650385500000|2022-04-19 16:25:00|34870|34867.6|34858|34855.6|34886|34883.6|34850.5|34848.1|1267
1650385800000|2022-04-19 16:30:00|34858.5|34856.1|34859.5|34857.1|34868|34865.6|34839.5|34837.1|1165
1650386100000|2022-04-19 16:35:00|34859|34856.6|34815.5|34813.1|34860.5|34858.1|34812.5|34810.1|1088
1650386400000|2022-04-19 16:40:00|34816|34813.6|34819|34816.6|34827|34824.6|34808|34805.6|505
1650386700000|2022-04-19 16:45:00|34819.5|34817.1|34811.5|34809.1|34825.5|34823.1|34806.5|34804.1|590
1650387000000|2022-04-19 16:50:00|34811|34808.6|34821.5|34819.1|34838|34835.6|34809|34806.6|632
1650387300000|2022-04-19 16:55:00|34822|34819.6|34814.5|34812.1|34832|34829.6|34812.5|34810.1|476
1650387600000|2022-04-19 17:00:00|34814|34811.6|34818.5|34816.1|34834.5|34832.1|34812|34809.6|410
1650387900000|2022-04-19 17:05:00|34819|34816.6|34811|34808.6|34833.5|34831.1|34811|34808.6|527
1650388200000|2022-04-19 17:10:00|34811.5|34809.1|34819.5|34817.1|34819.5|34817.1|34808|34805.6|450
1650388500000|2022-04-19 17:15:00|34819|34816.6|34817.5|34815.1|34829.5|34827.1|34812|34809.6|459
1650388800000|2022-04-19 17:20:00|34816.5|34814.1|34817|34814.6|34836|34833.6|34814|34811.6|519
1650389100000|2022-04-19 17:25:00|34816.5|34814.1|34761.5|34759.1|34817.5|34815.1|34758|34755.6|1250
1650389400000|2022-04-19 17:30:00|34762|34759.6|34805.5|34803.1|34811.5|34809.1|34758|34755.6|1379
1650389700000|2022-04-19 17:35:00|34806|34803.6|34809|34806.6|34812.5|34810.1|34800|34797.6|555
1650390000000|2022-04-19 17:40:00|34808.5|34806.1|34790|34787.6|34812.5|34810.1|34789|34786.6|607
1650390300000|2022-04-19 17:45:00|34790.5|34788.1|34816.5|34814.1|34819|34816.6|34777.5|34775.1|813
1650390600000|2022-04-19 17:50:00|34816|34813.6|34833.5|34831.1|34846|34843.6|34814|34811.6|1729
1650390900000|2022-04-19 17:55:00|34834|34831.6|34822.5|34820.1|34842|34839.6|34820|34817.6|468
1650391200000|2022-04-19 18:00:00|34822|34819.6|34813.5|34811.1|34826.5|34824.1|34804|34801.6|1103
1650391500000|2022-04-19 18:05:00|34814|34811.6|34798|34795.6|34824|34821.6|34790|34787.6|767
1650391800000|2022-04-19 18:10:00|34797.5|34795.1|34770.5|34768.1|34798.5|34796.1|34745|34742.6|1159
1650392100000|2022-04-19 18:15:00|34771|34768.6|34756.5|34754.1|34771.5|34769.1|34752.5|34750.1|696
1650392400000|2022-04-19 18:20:00|34757.5|34755.1|34796.5|34794.1|34800.5|34798.1|34749|34746.6|1161
1650392700000|2022-04-19 18:25:00|34796|34793.6|34788.5|34786.1|34797|34794.6|34767|34764.6|737
1650393000000|2022-04-19 18:30:00|34789|34786.6|34781.5|34779.1|34804.5|34802.1|34774|34771.6|748
1650393300000|2022-04-19 18:35:00|34782|34779.6|34803.5|34801.1|34809|34806.6|34777|34774.6|498
1650393600000|2022-04-19 18:40:00|34803|34800.6|34811.5|34809.1|34821.5|34819.1|34798|34795.6|1062
1650393900000|2022-04-19 18:45:00|34812|34809.6|34818.5|34816.1|34819.5|34817.1|34803.5|34801.1|405
1650394200000|2022-04-19 18:50:00|34819|34816.6|34819.5|34817.1|34844|34841.6|34813.5|34811.1|870
1650394500000|2022-04-19 18:55:00|34819|34816.6|34840.5|34838.1|34844.5|34842.1|34818.5|34816.1|665
1650394800000|2022-04-19 19:00:00|34840|34837.6|34842.5|34840.1|34861.5|34859.1|34838.5|34836.1|1253
1650395100000|2022-04-19 19:05:00|34843|34840.6|34867.5|34865.1|34872.5|34870.1|34831|34828.6|945
1650395400000|2022-04-19 19:10:00|34868|34865.6|34930|34927.6|34933|34930.6|34857|34854.6|2764
1650395700000|2022-04-19 19:15:00|34929.5|34927.1|34939.5|34937.1|34955.5|34953.1|34928|34925.6|1755
1650396000000|2022-04-19 19:20:00|34937.8|34935.4|34943.8|34941.4|34952.3|34949.9|34928.8|34926.4|1378
1650396300000|2022-04-19 19:25:00|34944.3|34941.9|34926.8|34924.4|34946.8|34944.4|34918.3|34915.9|763
1650396600000|2022-04-19 19:30:00|34927.8|34925.4|34945.3|34942.9|34967.3|34964.9|34919.8|34917.4|1738
1650396900000|2022-04-19 19:35:00|34944.8|34942.4|34965.8|34963.4|34980.3|34977.9|34937.3|34934.9|1080
1650397200000|2022-04-19 19:40:00|34966.3|34963.9|34931.8|34929.4|34966.3|34963.9|34923.3|34920.9|1397
1650397500000|2022-04-19 19:45:00|34932.3|34929.9|34909.3|34906.9|34933.8|34931.4|34900.8|34898.4|1846
1650397800000|2022-04-19 19:50:00|34909.8|34907.4|34923.8|34921.4|34987.8|34985.4|34909.8|34907.4|2940
1650398100000|2022-04-19 19:55:00|34924.3|34921.9|34928.8|34926.4|34950.8|34948.4|34864.8|34862.4|4981
1650398400000|2022-04-19 20:00:00|34930|34925.2|34864.5|34859.7|34948|34943.2|34859.5|34854.7|6405
1650398700000|2022-04-19 20:05:00|34864|34859.2|34881.5|34876.7|34913.5|34908.7|34863|34858.2|1337
1650399000000|2022-04-19 20:10:00|34881|34876.2|34844|34839.2|34887|34882.2|34837|34832.2|670
1650399300000|2022-04-19 20:15:00|34844.5|34839.7|34883|34878.2|34891|34886.2|34844|34839.2|548
1650399600000|2022-04-19 20:20:00|34883.5|34878.7|34888.5|34883.7|34892|34887.2|34879|34874.2|443
1650399900000|2022-04-19 20:25:00|34889|34884.2|34874|34869.2|34889.5|34884.7|34873.5|34868.7|103
1650400200000|2022-04-19 20:30:00|34874.5|34869.7|34876|34871.2|34882|34877.2|34869.5|34864.7|166
1650400500000|2022-04-19 20:35:00|34875.5|34870.7|34878|34873.2|34883.5|34878.7|34872|34867.2|229
1650400800000|2022-04-19 20:40:00|34877.5|34872.7|34866.5|34861.7|34882|34877.2|34865|34860.2|125
1650401100000|2022-04-19 20:45:00|34866|34861.2|34869|34864.2|34872.5|34867.7|34865|34860.2|144
1650401400000|2022-04-19 20:50:00|34869.5|34864.7|34872|34867.2|34873.5|34868.7|34867|34862.2|104
1650401700000|2022-04-19 20:55:00|34871.5|34866.7|34871.5|34861.7|34876|34871.2|34867|34859.7|89
1650402000000|2022-04-19 21:00:00|34872.1|34862.3|34868.9|34859.1|34873|34863.2|34867.3|34857.5|0
1650402300000|2022-04-19 21:05:00|34868.5|34858.7|34869.4|34859.6|34869.4|34859.6|34866.5|34856.7|0
1650402600000|2022-04-19 21:10:00|34869.7|34859.9|34867.4|34857.6|34870|34860.2|34866.6|34856.8|0
1650402900000|2022-04-19 21:15:00|34867.8|34858|34861.2|34851.4|34870.4|34860.6|34861.2|34851.4|0
1650403200000|2022-04-19 21:20:00|34861.1|34851.3|34862.9|34853.1|34864.1|34854.3|34860.6|34850.8|0
1650403500000|2022-04-19 21:25:00|34863.5|34853.7|34859.3|34849.5|34863.5|34853.7|34856.6|34846.8|0
1650403800000|2022-04-19 21:30:00|34860|34850.2|34856.8|34847|34860.2|34850.4|34852.5|34842.7|0
1650404100000|2022-04-19 21:35:00|34858.2|34848.4|34861.4|34851.6|34861.4|34851.6|34856.8|34847|0
1650404400000|2022-04-19 21:40:00|34860|34850.2|34857.9|34848.1|34860.9|34851.1|34855.1|34845.3|0
1650404700000|2022-04-19 21:45:00|34859.9|34850.1|34860.9|34851.1|34861.2|34851.4|34859.9|34850.1|0
1650405000000|2022-04-19 21:50:00|34861.2|34851.4|34859.6|34849.8|34861.5|34851.7|34858.4|34848.6|0
1650405300000|2022-04-19 21:55:00|34857.9|34848.1|34858.4|34848.6|34864.1|34854.3|34857.9|34848.1|0
1650405600000|2022-04-19 22:00:00|34870|34865.2|34865|34860.2|34881.5|34876.7|34854|34849.2|369
1650405900000|2022-04-19 22:05:00|34866|34861.2|34883.5|34878.7|34886.5|34881.7|34860.5|34855.7|214
1650406200000|2022-04-19 22:10:00|34881|34876.2|34890|34885.2|34892|34887.2|34881|34876.2|83
1650406500000|2022-04-19 22:15:00|34890.5|34885.7|34900|34895.2|34900.5|34895.7|34887|34882.2|167
1650406800000|2022-04-19 22:20:00|34899.5|34894.7|34894|34889.2|34901.5|34896.7|34887.5|34882.7|86
1650407100000|2022-04-19 22:25:00|34894.5|34889.7|34895|34890.2|34899|34894.2|34886.5|34881.7|78
1650407400000|2022-04-19 22:30:00|34894.5|34889.7|34910|34905.2|34910.5|34905.7|34894|34889.2|132
1650407700000|2022-04-19 22:35:00|34910.5|34905.7|34919|34914.2|34925|34920.2|34909|34904.2|179
1650408000000|2022-04-19 22:40:00|34918.5|34913.7|34913|34908.2|34919|34914.2|34909.5|34904.7|132
1650408300000|2022-04-19 22:45:00|34913.5|34908.7|34909|34904.2|34915.5|34910.7|34905.5|34900.7|36
1650408600000|2022-04-19 22:50:00|34908.5|34903.7|34907.5|34902.7|34910.5|34905.7|34901.5|34896.7|58
1650408900000|2022-04-19 22:55:00|34908|34903.2|34907.5|34902.7|34913|34908.2|34904|34899.2|109
1650409200000|2022-04-19 23:00:00|34907|34902.2|34899|34894.2|34912|34907.2|34892|34887.2|121
1650409500000|2022-04-19 23:05:00|34898.5|34893.7|34896|34891.2|34900.5|34895.7|34891.5|34886.7|59
1650409800000|2022-04-19 23:10:00|34895.5|34890.7|34896|34891.2|34899.5|34894.7|34888.5|34883.7|64
1650410100000|2022-04-19 23:15:00|34895.5|34890.7|34899|34894.2|34900|34895.2|34892|34887.2|43
1650410400000|2022-04-19 23:20:00|34899.5|34894.7|34902|34897.2|34907.5|34902.7|34899|34894.2|69
1650410700000|2022-04-19 23:25:00|34901.5|34896.7|34890|34885.2|34903|34898.2|34887.5|34882.7|133
1650411000000|2022-04-19 23:30:00|34890.5|34885.7|34889|34884.2|34899.5|34894.7|34889|34884.2|131
1650411300000|2022-04-19 23:35:00|34889.5|34884.7|34899.5|34894.7|34900|34895.2|34884.5|34879.7|125
1650411600000|2022-04-19 23:40:00|34900|34895.2|34914|34909.2|34916|34911.2|34900|34895.2|124
1650411900000|2022-04-19 23:45:00|34913.5|34908.7|34904|34899.2|34921.5|34916.7|34902|34897.2|97
1650412200000|2022-04-19 23:50:00|34904.5|34899.7|34911|34906.2|34919|34914.2|34901|34896.2|81
1650412500000|2022-04-19 23:55:00|34911.5|34906.7|34921|34916.2|34921|34916.2|34909|34904.2|180
1650412800000|2022-04-20 00:00:00|34920.5|34915.7|34900|34895.2|34925|34920.2|34893.5|34888.7|233
1650413100000|2022-04-20 00:05:00|34899.5|34894.7|34894|34889.2|34904|34899.2|34887.5|34882.7|225
1650413400000|2022-04-20 00:10:00|34894.5|34889.7|34902|34897.2|34907|34902.2|34893|34888.2|98
1650413700000|2022-04-20 00:15:00|34901.5|34896.7|34896|34891.2|34914.5|34909.7|34894|34889.2|193
1650414000000|2022-04-20 00:20:00|34896.5|34891.7|34905|34900.2|34906|34901.2|34893.5|34888.7|108
1650414300000|2022-04-20 00:25:00|34904.5|34899.7|34909|34904.2|34916|34911.2|34904|34899.2|93
1650414600000|2022-04-20 00:30:00|34908.5|34903.7|34910|34905.2|34919|34914.2|34905|34900.2|126
1650414900000|2022-04-20 00:35:00|34910.5|34905.7|34920|34915.2|34921|34916.2|34909|34904.2|71
1650415200000|2022-04-20 00:40:00|34920.5|34915.7|34915|34910.2|34921|34916.2|34913|34908.2|114
1650415500000|2022-04-20 00:45:00|34916.5|34911.7|34913|34908.2|34919|34914.2|34912|34907.2|92
1650415800000|2022-04-20 00:50:00|34912.5|34907.7|34918.5|34913.7|34922.5|34917.7|34908|34903.2|78
1650416100000|2022-04-20 00:55:00|34919|34914.2|34925|34920.2|34926|34921.2|34918|34913.2|76
1650416400000|2022-04-20 01:00:00|34922.5|34917.7|34919|34914.2|34936.5|34931.7|34916.5|34911.7|213
1650416700000|2022-04-20 01:05:00|34919.5|34914.7|34910|34905.2|34921.5|34916.7|34905.5|34900.7|125
1650417000000|2022-04-20 01:10:00|34910.5|34905.7|34906|34901.2|34916.5|34911.7|34904.5|34899.7|99
1650417300000|2022-04-20 01:15:00|34905.5|34900.7|34856.5|34851.7|34905.5|34900.7|34853.5|34848.7|359
1650417600000|2022-04-20 01:20:00|34856|34851.2|34868|34863.2|34869.5|34864.7|34850.5|34845.7|211
1650417900000|2022-04-20 01:25:00|34867.5|34862.7|34866.5|34861.7|34870|34865.2|34846.5|34841.7|232
1650418200000|2022-04-20 01:30:00|34866|34861.2|34850|34845.2|34874.5|34869.7|34848.5|34843.7|163
1650418500000|2022-04-20 01:35:00|34849.5|34844.7|34865.5|34860.7|34875.5|34870.7|34849|34844.2|120
1650418800000|2022-04-20 01:40:00|34865|34860.2|34867.5|34862.7|34875|34870.2|34862.5|34857.7|82
1650419100000|2022-04-20 01:45:00|34868|34863.2|34861|34856.2|34874.5|34869.7|34860.5|34855.7|96
1650419400000|2022-04-20 01:50:00|34861.5|34856.7|34864|34859.2|34870.5|34865.7|34861|34856.2|65
1650419700000|2022-04-20 01:55:00|34864.5|34859.7|34860|34855.2|34871|34866.2|34857.5|34852.7|111
1650420000000|2022-04-20 02:00:00|34859.5|34854.7|34864.5|34859.7|34872.5|34867.7|34851.5|34846.7|137
1650420300000|2022-04-20 02:05:00|34864|34859.2|34883|34878.2|34894.5|34889.7|34862|34857.2|213
1650420600000|2022-04-20 02:10:00|34883.5|34878.7|34879.5|34874.7|34894|34889.2|34873|34868.2|94
1650420900000|2022-04-20 02:15:00|34879|34874.2|34880|34875.2|34885|34880.2|34875.5|34870.7|76
1650421200000|2022-04-20 02:20:00|34879.5|34874.7|34880.5|34875.7|34884|34879.2|34873|34868.2|73
1650421500000|2022-04-20 02:25:00|34880|34875.2|34890|34885.2|34899|34894.2|34874.5|34869.7|82
1650421800000|2022-04-20 02:30:00|34892|34887.2|34886|34881.2|34895|34890.2|34877|34872.2|68
1650422100000|2022-04-20 02:35:00|34885.5|34880.7|34886|34881.2|34888|34883.2|34879|34874.2|30
1650422400000|2022-04-20 02:40:00|34886.5|34881.7|34880.5|34875.7|34887|34882.2|34878.5|34873.7|47
1650422700000|2022-04-20 02:45:00|34880|34875.2|34880.5|34875.7|34888|34883.2|34874.5|34869.7|47
1650423000000|2022-04-20 02:50:00|34880|34875.2|34879.5|34874.7|34881.5|34876.7|34875.5|34870.7|22
1650423300000|2022-04-20 02:55:00|34880|34875.2|34890|34885.2|34891.5|34886.7|34880|34875.2|59
1650423600000|2022-04-20 03:00:00|34890.5|34885.7|34896.5|34891.7|34905|34900.2|34890.5|34885.7|114
1650423900000|2022-04-20 03:05:00|34896|34891.2|34895.5|34890.7|34900|34895.2|34890|34885.2|55
1650424200000|2022-04-20 03:10:00|34895|34890.2|34884|34879.2|34899|34894.2|34875|34870.2|94
1650424500000|2022-04-20 03:15:00|34884.5|34879.7|34881|34876.2|34888.5|34883.7|34868|34863.2|82
1650424800000|2022-04-20 03:20:00|34880.5|34875.7|34883|34878.2|34889.5|34884.7|34879|34874.2|72
1650425100000|2022-04-20 03:25:00|34882.5|34877.7|34886|34881.2|34892|34887.2|34880|34875.2|97
1650425400000|2022-04-20 03:30:00|34886.5|34881.7|34875|34870.2|34888|34883.2|34872|34867.2|73
1650425700000|2022-04-20 03:35:00|34874|34869.2|34883|34878.2|34883.5|34878.7|34874|34869.2|53
1650426000000|2022-04-20 03:40:00|34882.5|34877.7|34878.5|34873.7|34884|34879.2|34876|34871.2|42
1650426300000|2022-04-20 03:45:00|34878|34873.2|34885|34880.2|34885.5|34880.7|34872.5|34867.7|53
1650426600000|2022-04-20 03:50:00|34885.5|34880.7|34902.5|34897.7|34905.5|34900.7|34883.5|34878.7|143
1650426900000|2022-04-20 03:55:00|34902|34897.2|34902|34897.2|34904.5|34899.7|34896.5|34891.7|55
1650427200000|2022-04-20 04:00:00|34902.5|34897.7|34894.5|34889.7|34904|34899.2|34892.5|34887.7|81
1650427500000|2022-04-20 04:05:00|34894|34889.2|34892.5|34887.7|34897.5|34892.7|34891.5|34886.7|17
1650427800000|2022-04-20 04:10:00|34893|34888.2|34890|34885.2|34895.5|34890.7|34880.5|34875.7|108
1650428100000|2022-04-20 04:15:00|34889.5|34884.7|34889.5|34884.7|34893|34888.2|34888.5|34883.7|22
1650428400000|2022-04-20 04:20:00|34889|34884.2|34893|34888.2|34893|34888.2|34883|34878.2|39
1650428700000|2022-04-20 04:25:00|34892.5|34887.7|34895|34890.2|34898.5|34893.7|34889|34884.2|49
1650429000000|2022-04-20 04:30:00|34895.5|34890.7|34898.5|34893.7|34900.5|34895.7|34892.5|34887.7|48
1650429300000|2022-04-20 04:35:00|34899|34894.2|34897|34892.2|34904.5|34899.7|34896|34891.2|52
1650429600000|2022-04-20 04:40:00|34897.5|34892.7|34902|34897.2|34902|34897.2|34896.5|34891.7|38
1650429900000|2022-04-20 04:45:00|34901.5|34896.7|34899|34894.2|34904|34899.2|34895.5|34890.7|27
1650430200000|2022-04-20 04:50:00|34898.5|34893.7|34894|34889.2|34900|34895.2|34890.5|34885.7|41
1650430500000|2022-04-20 04:55:00|34893.5|34888.7|34895|34890.2|34896|34891.2|34891|34886.2|35
1650430800000|2022-04-20 05:00:00|34895.5|34890.7|34869|34864.2|34904.5|34899.7|34865.5|34860.7|195
1650431100000|2022-04-20 05:05:00|34869.5|34864.7|34876|34871.2|34880.5|34875.7|34868|34863.2|130
1650431400000|2022-04-20 05:10:00|34875.5|34870.7|34877|34872.2|34879.5|34874.7|34867.5|34862.7|159
1650431700000|2022-04-20 05:15:00|34877.5|34872.7|34866|34861.2|34881|34876.2|34866|34861.2|94
1650432000000|2022-04-20 05:20:00|34866.5|34861.7|34864|34859.2|34869.5|34864.7|34857|34852.2|135
1650432300000|2022-04-20 05:25:00|34863.5|34858.7|34864|34859.2|34866.5|34861.7|34856|34851.2|158
1650432600000|2022-04-20 05:30:00|34864.5|34859.7|34869.5|34864.7|34878|34873.2|34864.5|34859.7|86
1650432900000|2022-04-20 05:35:00|34869|34864.2|34874|34869.2|34876.5|34871.7|34859.5|34854.7|104
1650433200000|2022-04-20 05:40:00|34874.5|34869.7|34891|34886.2|34895.5|34890.7|34874|34869.2|255
1650433500000|2022-04-20 05:45:00|34891.5|34886.7|34885|34880.2|34891.5|34886.7|34878.5|34873.7|90
1650433800000|2022-04-20 05:50:00|34885.5|34880.7|34880|34875.2|34891|34886.2|34879|34874.2|64
1650434100000|2022-04-20 05:55:00|34880.5|34875.7|34896|34891.2|34896|34891.2|34880.5|34875.7|70
1650434400000|2022-04-20 06:00:00|34895.4|34891.8|34881.4|34877.8|34899.4|34895.8|34879.9|34876.3|203
1650434700000|2022-04-20 06:05:00|34880.9|34877.3|34860.9|34857.3|34884.4|34880.8|34858.4|34854.8|260
1650435000000|2022-04-20 06:10:00|34860.4|34856.8|34866.4|34862.8|34869.4|34865.8|34854.4|34850.8|169
1650435300000|2022-04-20 06:15:00|34865.9|34862.3|34855.9|34852.3|34866.9|34863.3|34848.4|34844.8|171
1650435600000|2022-04-20 06:20:00|34856.9|34853.3|34860.9|34857.3|34867.4|34863.8|34846.4|34842.8|430
1650435900000|2022-04-20 06:25:00|34861.9|34858.3|34840.4|34836.8|34866.4|34862.8|34838.4|34834.8|330
1650436200000|2022-04-20 06:30:00|34840.9|34837.3|34854.4|34850.8|34857.4|34853.8|34838.9|34835.3|288
1650436500000|2022-04-20 06:35:00|34854.9|34851.3|34867.4|34863.8|34871.4|34867.8|34851.4|34847.8|222
1650436800000|2022-04-20 06:40:00|34866.4|34862.8|34862.4|34858.8|34867.4|34863.8|34851.4|34847.8|233
1650437100000|2022-04-20 06:45:00|34862.9|34859.3|34868.4|34864.8|34878.4|34874.8|34862.9|34859.3|316
1650437400000|2022-04-20 06:50:00|34868.9|34865.3|34868.9|34865.3|34877.9|34874.3|34855.9|34852.3|174
1650437700000|2022-04-20 06:55:00|34869.4|34865.8|34865.9|34862.3|34872.9|34869.3|34854.9|34851.3|148
1650438000000|2022-04-20 07:00:00|34868.4|34864.8|34853.9|34850.3|34871.9|34868.3|34821.9|34818.3|1093
1650438300000|2022-04-20 07:05:00|34853.4|34849.8|34892.9|34889.3|34906.4|34902.8|34849.9|34846.3|921
1650438600000|2022-04-20 07:10:00|34892.4|34888.8|34895.4|34891.8|34916.4|34912.8|34885.4|34881.8|419
1650438900000|2022-04-20 07:15:00|34896.4|34892.8|34919.4|34915.8|34923.4|34919.8|34896.4|34892.8|484
1650439200000|2022-04-20 07:20:00|34918.9|34915.3|34898.4|34894.8|34921.4|34917.8|34880.4|34876.8|481
1650439500000|2022-04-20 07:25:00|34897.9|34894.3|34891.9|34888.3|34905.4|34901.8|34883.9|34880.3|327
1650439800000|2022-04-20 07:30:00|34891.4|34887.8|34902.4|34898.8|34906.9|34903.3|34890.9|34887.3|393
1650440100000|2022-04-20 07:35:00|34901.4|34897.8|34894.4|34890.8|34908.9|34905.3|34885.4|34881.8|193
1650440400000|2022-04-20 07:40:00|34893.9|34890.3|34888.4|34884.8|34903.9|34900.3|34884.9|34881.3|287
1650440700000|2022-04-20 07:45:00|34888.9|34885.3|34881.4|34877.8|34891.9|34888.3|34879.4|34875.8|220
1650441000000|2022-04-20 07:50:00|34881.9|34878.3|34873.4|34869.8|34895.9|34892.3|34870.9|34867.3|367
1650441300000|2022-04-20 07:55:00|34874.4|34870.8|34877.4|34873.8|34880.9|34877.3|34864.9|34861.3|202
1650441600000|2022-04-20 08:00:00|34876.9|34873.3|34843.9|34840.3|34876.9|34873.3|34842.9|34839.3|616
1650441900000|2022-04-20 08:05:00|34845.4|34841.8|34831.4|34827.8|34853.4|34849.8|34827.9|34824.3|610
1650442200000|2022-04-20 08:10:00|34830.9|34827.3|34840.9|34837.3|34846.4|34842.8|34819.9|34816.3|506
1650442500000|2022-04-20 08:15:00|34841.4|34837.8|34844.4|34840.8|34857.4|34853.8|34836.9|34833.3|512
1650442800000|2022-04-20 08:20:00|34844.9|34841.3|34859.4|34855.8|34859.9|34856.3|34836.4|34832.8|346
1650443100000|2022-04-20 08:25:00|34858.9|34855.3|34852.4|34848.8|34861.9|34858.3|34849.4|34845.8|338
1650443400000|2022-04-20 08:30:00|34852.9|34849.3|34859.4|34855.8|34859.4|34855.8|34844.4|34840.8|159
1650443700000|2022-04-20 08:35:00|34860.4|34856.8|34864.4|34860.8|34884.9|34881.3|34859.9|34856.3|577
1650444000000|2022-04-20 08:40:00|34863.9|34860.3|34871.4|34867.8|34880.4|34876.8|34857.4|34853.8|289
1650444300000|2022-04-20 08:45:00|34870.9|34867.3|34855.9|34852.3|34870.9|34867.3|34855.4|34851.8|164
1650444600000|2022-04-20 08:50:00|34856.4|34852.8|34857.4|34853.8|34867.4|34863.8|34851.4|34847.8|198
1650444900000|2022-04-20 08:55:00|34856.9|34853.3|34875.4|34871.8|34885.4|34881.8|34851.4|34847.8|464
1650445200000|2022-04-20 09:00:00|34875.9|34872.3|34884.9|34881.3|34896.4|34892.8|34875.4|34871.8|561
1650445500000|2022-04-20 09:05:00|34884.4|34880.8|34894.4|34890.8|34895.9|34892.3|34877.9|34874.3|386
1650445800000|2022-04-20 09:10:00|34894.9|34891.3|34874.4|34870.8|34900.9|34897.3|34872.9|34869.3|315
1650446100000|2022-04-20 09:15:00|34874.9|34871.3|34911.4|34907.8|34913.9|34910.3|34871.9|34868.3|631
1650446400000|2022-04-20 09:20:00|34910.9|34907.3|34929.4|34925.8|34935.9|34932.3|34909.9|34906.3|622
1650446700000|2022-04-20 09:25:00|34929.9|34926.3|34927.9|34924.3|34943.4|34939.8|34927.4|34923.8|408
1650447000000|2022-04-20 09:30:00|34928.4|34924.8|34930.4|34926.8|34931.4|34927.8|34922.4|34918.8|322
1650447300000|2022-04-20 09:35:00|34930.9|34927.3|34929.4|34925.8|34939.9|34936.3|34924.4|34920.8|533
1650447600000|2022-04-20 09:40:00|34928.9|34925.3|34943.4|34939.8|34948.4|34944.8|34927.9|34924.3|352
1650447900000|2022-04-20 09:45:00|34942.9|34939.3|34935.9|34932.3|34957.4|34953.8|34935.9|34932.3|586
1650448200000|2022-04-20 09:50:00|34936.9|34933.3|34952.4|34948.8|34960.9|34957.3|34935.4|34931.8|516
1650448500000|2022-04-20 09:55:00|34951.9|34948.3|34948.4|34944.8|34954.4|34950.8|34938.9|34935.3|321
1650448800000|2022-04-20 10:00:00|34947.9|34944.3|34941.9|34938.3|34957.4|34953.8|34936.4|34932.8|321
1650449100000|2022-04-20 10:05:00|34942.4|34938.8|34956.4|34952.8|34957.9|34954.3|34935.9|34932.3|375
1650449400000|2022-04-20 10:10:00|34956.9|34953.3|34969.4|34965.8|34970.4|34966.8|34955.4|34951.8|436
1650449700000|2022-04-20 10:15:00|34969.9|34966.3|34972.4|34968.8|34983.4|34979.8|34968.4|34964.8|418
1650450000000|2022-04-20 10:20:00|34972.9|34969.3|34970.4|34966.8|34974.9|34971.3|34962.4|34958.8|271
1650450300000|2022-04-20 10:25:00|34970.9|34967.3|34983.4|34979.8|34986.4|34982.8|34970.9|34967.3|320
1650450600000|2022-04-20 10:30:00|34983.9|34980.3|35005.4|35001.8|35006.9|35003.3|34977.4|34973.8|747
1650450900000|2022-04-20 10:35:00|35004.9|35001.3|35000.9|34997.3|35004.9|35001.3|34991.9|34988.3|423
1650451200000|2022-04-20 10:40:00|35001.4|34997.8|35001.4|34997.8|35004.4|35000.8|34990.4|34986.8|350
1650451500000|2022-04-20 10:45:00|35000.9|34997.3|34994.4|34990.8|35012.9|35009.3|34991.9|34988.3|433
1650451800000|2022-04-20 10:50:00|34994.9|34991.3|35003.9|35000.3|35004.9|35001.3|34980.4|34976.8|411
1650452100000|2022-04-20 10:55:00|35004.4|35000.8|35009.4|35005.8|35012.4|35008.8|34990.9|34987.3|554
1650452400000|2022-04-20 11:00:00|35009.9|35006.3|34999.4|34995.8|35009.9|35006.3|34983.9|34980.3|759
1650452700000|2022-04-20 11:05:00|34998.9|34995.3|35002.4|34998.8|35006.9|35003.3|34989.4|34985.8|329
1650453000000|2022-04-20 11:10:00|35001.9|34998.3|34982.9|34979.3|35002.4|34998.8|34980.9|34977.3|252
1650453300000|2022-04-20 11:15:00|34983.4|34979.8|34977.4|34973.8|34986.9|34983.3|34970.9|34967.3|351
1650453600000|2022-04-20 11:20:00|34977.9|34974.3|34975.4|34971.8|34979.9|34976.3|34969.9|34966.3|292
1650453900000|2022-04-20 11:25:00|34974.9|34971.3|34980.9|34977.3|34988.4|34984.8|34972.9|34969.3|375
1650454200000|2022-04-20 11:30:00|34979.9|34976.3|34976.9|34973.3|34985.9|34982.3|34971.4|34967.8|226
1650454500000|2022-04-20 11:35:00|34977.4|34973.8|34986.9|34983.3|34986.9|34983.3|34973.4|34969.8|316
1650454800000|2022-04-20 11:40:00|34984.9|34981.3|34984.9|34981.3|34992.4|34988.8|34978.4|34974.8|366
1650455100000|2022-04-20 11:45:00|34985.4|34981.8|35010.9|35007.3|35011.9|35008.3|34984.9|34981.3|301
1650455400000|2022-04-20 11:50:00|35010.4|35006.8|35027.4|35023.8|35064.4|35060.8|35004.4|35000.8|1493
1650455700000|2022-04-20 11:55:00|35027.9|35024.3|35064.4|35060.8|35068.9|35065.3|35027.9|35024.3|1526
1650456000000|2022-04-20 12:00:00|35063.9|35060.3|35066.4|35062.8|35075.9|35072.3|35052.9|35049.3|1076
1650456300000|2022-04-20 12:05:00|35065.9|35062.3|35069.4|35065.8|35073.4|35069.8|35052.9|35049.3|501
1650456600000|2022-04-20 12:10:00|35069.9|35066.3|35053.9|35050.3|35071.9|35068.3|35051.9|35048.3|702
1650456900000|2022-04-20 12:15:00|35054.4|35050.8|35045.4|35041.8|35057.4|35053.8|35041.9|35038.3|528
1650457200000|2022-04-20 12:20:00|35044.9|35041.3|35044.4|35040.8|35058.9|35055.3|35042.4|35038.8|520
1650457500000|2022-04-20 12:25:00|35043.9|35040.3|35069.9|35066.3|35072.4|35068.8|35037.9|35034.3|905
1650457800000|2022-04-20 12:30:00|35070.4|35066.8|35071.9|35068.3|35078.4|35074.8|35057.4|35053.8|957
1650458100000|2022-04-20 12:35:00|35071.4|35067.8|35074.4|35070.8|35079.9|35076.3|35066.4|35062.8|357
1650458400000|2022-04-20 12:40:00|35073.9|35070.3|35070.4|35066.8|35083.9|35080.3|35066.4|35062.8|534
1650458700000|2022-04-20 12:45:00|35070.9|35067.3|35068.9|35065.3|35073.4|35069.8|35057.9|35054.3|458
1650459000000|2022-04-20 12:50:00|35068.4|35064.8|35082.9|35079.3|35084.9|35081.3|35066.4|35062.8|523
1650459300000|2022-04-20 12:55:00|35082.4|35078.8|35086.4|35082.8|35090.9|35087.3|35076.4|35072.8|466
1650459600000|2022-04-20 13:00:00|35085.9|35082.3|35067.4|35063.8|35086.9|35083.3|35065.4|35061.8|442
1650459900000|2022-04-20 13:05:00|35067.9|35064.3|35058.4|35054.8|35070.4|35066.8|35056.4|35052.8|514
1650460200000|2022-04-20 13:10:00|35057.9|35054.3|35053.4|35049.8|35062.9|35059.3|35048.9|35045.3|445
1650460500000|2022-04-20 13:15:00|35053.9|35050.3|35057.4|35053.8|35063.4|35059.8|35048.9|35045.3|598
1650460800000|2022-04-20 13:20:00|35056.9|35053.3|35056.4|35052.8|35072.9|35069.3|35053.9|35050.3|686
1650461100000|2022-04-20 13:25:00|35056.9|35053.3|35116.9|35113.3|35116.9|35113.3|35055.9|35052.3|1616
1650461400000|2022-04-20 13:30:00|35116.3|35113.9|35220.8|35218.4|35220.8|35218.4|35112.3|35109.9|8810
1650461700000|2022-04-20 13:35:00|35221.3|35218.9|35233.8|35231.4|35259.8|35257.4|35196.3|35193.9|4485
1650462000000|2022-04-20 13:40:00|35234.3|35231.9|35128.3|35125.9|35244.3|35241.9|35121.8|35119.4|4752
1650462300000|2022-04-20 13:45:00|35127.8|35125.4|35058.8|35056.4|35128.3|35125.9|35048.8|35046.4|3299
1650462600000|2022-04-20 13:50:00|35059.3|35056.9|35097.3|35094.9|35105.8|35103.4|35040.8|35038.4|3491
1650462900000|2022-04-20 13:55:00|35097.8|35095.4|35091.8|35089.4|35100.8|35098.4|35044.8|35042.4|1883
1650463200000|2022-04-20 14:00:00|35091.4|35089|35111.4|35109|35113.9|35111.5|35064.9|35062.5|2787
1650463500000|2022-04-20 14:05:00|35113.4|35111|35114.4|35112|35128.4|35126|35100.4|35098|1872
1650463800000|2022-04-20 14:10:00|35112.4|35110|35124.9|35122.5|35130.4|35128|35096.9|35094.5|2499
1650464100000|2022-04-20 14:15:00|35124.4|35122|35141.9|35139.5|35145.9|35143.5|35120.9|35118.5|2014
1650464400000|2022-04-20 14:20:00|35142.4|35140|35163.4|35161|35187.9|35185.5|35138.9|35136.5|2624
1650464700000|2022-04-20 14:25:00|35162.9|35160.5|35174.9|35172.5|35177.9|35175.5|35145.4|35143|1693
1650465000000|2022-04-20 14:30:00|35175.4|35173|35198.4|35196|35213.4|35211|35150.9|35148.5|2691
1650465300000|2022-04-20 14:35:00|35198.9|35196.5|35225.9|35223.5|35229.9|35227.5|35195.9|35193.5|1646
1650465600000|2022-04-20 14:40:00|35226.4|35224|35225.9|35223.5|35251.4|35249|35218.9|35216.5|1976
1650465900000|2022-04-20 14:45:00|35227.9|35225.5|35224.4|35222|35245.4|35243|35211.9|35209.5|1629
1650466200000|2022-04-20 14:50:00|35223.9|35221.5|35244.4|35242|35250.9|35248.5|35218.9|35216.5|1747
1650466500000|2022-04-20 14:55:00|35253.9|35251.5|35256.4|35254|35270.4|35268|35243.9|35241.5|1660
1650466800000|2022-04-20 15:00:00|35255.9|35253.5|35184.9|35182.5|35257.4|35255|35183.9|35181.5|2084
1650467100000|2022-04-20 15:05:00|35184.4|35182|35189.9|35187.5|35214.9|35212.5|35178.4|35176|1383
1650467400000|2022-04-20 15:10:00|35189.4|35187|35193.9|35191.5|35194.9|35192.5|35168.4|35166|1248
1650467700000|2022-04-20 15:15:00|35193.4|35191|35150.9|35148.5|35193.9|35191.5|35149.4|35147|1469
1650468000000|2022-04-20 15:20:00|35150.4|35148|35146.4|35144|35162.4|35160|35142.4|35140|1075
1650468300000|2022-04-20 15:25:00|35145.9|35143.5|35169.9|35167.5|35172.4|35170|35128.9|35126.5|1613
1650468600000|2022-04-20 15:30:00|35170.4|35168|35174.9|35172.5|35185.4|35183|35159.4|35157|1365
1650468900000|2022-04-20 15:35:00|35174.4|35172|35213.4|35211|35227.4|35225|35173.4|35171|1406
1650469200000|2022-04-20 15:40:00|35213.9|35211.5|35246.4|35244|35248.9|35246.5|35207.9|35205.5|1337
1650469500000|2022-04-20 15:45:00|35247.4|35245|35219.9|35217.5|35251.9|35249.5|35213.9|35211.5|1112
1650469800000|2022-04-20 15:50:00|35219.4|35217|35198.9|35196.5|35226.9|35224.5|35187.9|35185.5|1185
1650470100000|2022-04-20 15:55:00|35198.4|35196|35231.9|35229.5|35242.9|35240.5|35195.4|35193|1073
1650470400000|2022-04-20 16:00:00|35232.4|35230|35241.9|35239.5|35241.9|35239.5|35226.9|35224.5|932
1650470700000|2022-04-20 16:05:00|35240.9|35238.5|35223.4|35221|35256.4|35254|35194.9|35192.5|1710
1650471000000|2022-04-20 16:10:00|35222.9|35220.5|35188.9|35186.5|35225.9|35223.5|35174.4|35172|1607
1650471300000|2022-04-20 16:15:00|35188.4|35186|35201.9|35199.5|35208.4|35206|35174.4|35172|1157
1650471600000|2022-04-20 16:20:00|35202.4|35200|35200.9|35198.5|35206.9|35204.5|35184.9|35182.5|1094
1650471900000|2022-04-20 16:25:00|35201.4|35199|35166.4|35164|35201.9|35199.5|35152.4|35150|1205
1650472200000|2022-04-20 16:30:00|35165.9|35163.5|35210.4|35208|35213.4|35211|35156.4|35154|1293
1650472500000|2022-04-20 16:35:00|35209.9|35207.5|35229.4|35227|35243.4|35241|35203.4|35201|1103
1650472800000|2022-04-20 16:40:00|35229.2|35226.8|35229.2|35226.8|35237.2|35234.8|35216.7|35214.3|804
1650473100000|2022-04-20 16:45:00|35229.7|35227.3|35257.7|35255.3|35265.7|35263.3|35229.7|35227.3|1777
1650473400000|2022-04-20 16:50:00|35258.2|35255.8|35264.2|35261.8|35288.7|35286.3|35257.2|35254.8|2063
1650473700000|2022-04-20 16:55:00|35264.7|35262.3|35268.2|35265.8|35278.7|35276.3|35254.7|35252.3|1001
1650474000000|2022-04-20 17:00:00|35267.7|35265.3|35270.2|35267.8|35284.2|35281.8|35261.7|35259.3|1636
1650474300000|2022-04-20 17:05:00|35270.7|35268.3|35237.7|35235.3|35275.2|35272.8|35223.2|35220.8|1679
1650474600000|2022-04-20 17:10:00|35237.2|35234.8|35269.7|35267.3|35284.2|35281.8|35230.2|35227.8|1394
1650474900000|2022-04-20 17:15:00|35268.2|35265.8|35238.7|35236.3|35286.2|35283.8|35231.2|35228.8|1549
1650475200000|2022-04-20 17:20:00|35239.2|35236.8|35247.7|35245.3|35253.2|35250.8|35228.7|35226.3|1061
1650475500000|2022-04-20 17:25:00|35248.2|35245.8|35238.7|35236.3|35250.2|35247.8|35228.2|35225.8|1090
1650475800000|2022-04-20 17:30:00|35238.2|35235.8|35247.2|35244.8|35258.2|35255.8|35228.2|35225.8|1110
1650476100000|2022-04-20 17:35:00|35247.7|35245.3|35263.2|35260.8|35272.2|35269.8|35247.7|35245.3|741
1650476400000|2022-04-20 17:40:00|35263.7|35261.3|35294.7|35292.3|35297.2|35294.8|35259.2|35256.8|1323
1650476700000|2022-04-20 17:45:00|35294.2|35291.8|35283.7|35281.3|35323.2|35320.8|35283.7|35281.3|2305
1650477000000|2022-04-20 17:50:00|35284.2|35281.8|35269.7|35267.3|35290.7|35288.3|35262.7|35260.3|1118
1650477300000|2022-04-20 17:55:00|35269.2|35266.8|35294.2|35291.8|35301.2|35298.8|35260.7|35258.3|1327
1650477600000|2022-04-20 18:00:00|35293.7|35291.3|35298.7|35296.3|35309.2|35306.8|35280.7|35278.3|1516
1650477900000|2022-04-20 18:05:00|35299.7|35297.3|35288.7|35286.3|35304.2|35301.8|35281.7|35279.3|850
1650478200000|2022-04-20 18:10:00|35289.2|35286.8|35266.2|35263.8|35295.2|35292.8|35264.2|35261.8|827
1650478500000|2022-04-20 18:15:00|35265.7|35263.3|35225.7|35223.3|35279.2|35276.8|35224.2|35221.8|1523
1650478800000|2022-04-20 18:20:00|35224.7|35222.3|35212.7|35210.3|35225.2|35222.8|35207.2|35204.8|1453
1650479100000|2022-04-20 18:25:00|35213.2|35210.8|35198.7|35196.3|35216.2|35213.8|35194.2|35191.8|887
1650479400000|2022-04-20 18:30:00|35196.7|35194.3|35176.2|35173.8|35197.2|35194.8|35175.2|35172.8|1270
1650479700000|2022-04-20 18:35:00|35175.2|35172.8|35148.7|35146.3|35176.2|35173.8|35132.7|35130.3|2215
1650480000000|2022-04-20 18:40:00|35149.2|35146.8|35141.7|35139.3|35161.7|35159.3|35135.7|35133.3|1480
1650480300000|2022-04-20 18:45:00|35141.2|35138.8|35152.7|35150.3|35168.2|35165.8|35131.2|35128.8|1828
1650480600000|2022-04-20 18:50:00|35153.2|35150.8|35089.2|35086.8|35154.7|35152.3|35082.7|35080.3|2287
1650480900000|2022-04-20 18:55:00|35087.7|35085.3|35093.7|35091.3|35099.2|35096.8|35063.7|35061.3|2604
1650481200000|2022-04-20 19:00:00|35093.2|35090.8|35139.7|35137.3|35151.2|35148.8|35084.7|35082.3|2346
1650481500000|2022-04-20 19:05:00|35140.2|35137.8|35158.2|35155.8|35161.7|35159.3|35124.7|35122.3|1506
1650481800000|2022-04-20 19:10:00|35157.7|35155.3|35197.7|35195.3|35203.7|35201.3|35150.2|35147.8|2021
1650482100000|2022-04-20 19:15:00|35196.2|35193.8|35198.7|35196.3|35211.2|35208.8|35180.2|35177.8|1363
1650482400000|2022-04-20 19:20:00|35198.1|35195.7|35225.1|35222.7|35229.1|35226.7|35195.1|35192.7|1569
1650482700000|2022-04-20 19:25:00|35225.6|35223.2|35239.1|35236.7|35261.6|35259.2|35225.1|35222.7|2114
1650483000000|2022-04-20 19:30:00|35239.6|35237.2|35201.1|35198.7|35257.1|35254.7|35199.6|35197.2|2018
1650483300000|2022-04-20 19:35:00|35200.6|35198.2|35227.1|35224.7|35239.6|35237.2|35187.6|35185.2|1570
1650483600000|2022-04-20 19:40:00|35226.6|35224.2|35242.1|35239.7|35247.6|35245.2|35218.1|35215.7|1444
1650483900000|2022-04-20 19:45:00|35245.6|35243.2|35262.6|35260.2|35297.6|35295.2|35240.6|35238.2|2450
1650484200000|2022-04-20 19:50:00|35262.1|35259.7|35190.1|35187.7|35282.1|35279.7|35179.1|35176.7|3096
1650484500000|2022-04-20 19:55:00|35190.6|35188.2|35171.6|35169.2|35199.1|35196.7|35154.1|35151.7|4695
1650484800000|2022-04-20 20:00:00|35165.6|35163.2|35214.8|35210|35228.8|35224|35156.3|35151.5|2202
1650485100000|2022-04-20 20:05:00|35213.8|35209|35215.8|35211|35243.8|35239|35177.8|35173|2031
1650485400000|2022-04-20 20:10:00|35215.3|35210.5|35212.3|35207.5|35222.8|35218|35203.8|35199|661
1650485700000|2022-04-20 20:15:00|35211.8|35207|35210.3|35205.5|35223.3|35218.5|35194.3|35189.5|410
1650486000000|2022-04-20 20:20:00|35210.8|35206|35206.3|35201.5|35215.8|35211|35198.8|35194|220
1650486300000|2022-04-20 20:25:00|35205.8|35201|35207.3|35202.5|35212.3|35207.5|35200.3|35195.5|95
1650486600000|2022-04-20 20:30:00|35205.8|35201|35225.3|35220.5|35231.3|35226.5|35204.3|35199.5|213
1650486900000|2022-04-20 20:35:00|35225.8|35221|35230.3|35225.5|35232.8|35228|35223.8|35219|74
1650487200000|2022-04-20 20:40:00|35229.8|35225|35227.3|35222.5|35233.3|35228.5|35223.3|35218.5|72
1650487500000|2022-04-20 20:45:00|35226.8|35222|35238.8|35234|35239.8|35235|35223.8|35219|126
1650487800000|2022-04-20 20:50:00|35238.3|35233.5|35234.3|35229.5|35238.8|35234|35233.8|35229|96
1650488100000|2022-04-20 20:55:00|35234.8|35230|35228|35218.2|35237.8|35233|35224.8|35218.2|130
1650488400000|2022-04-20 21:00:00|35226.6|35216.8|35226.8|35217|35227.7|35217.9|35224.4|35214.6|0
1650488700000|2022-04-20 21:05:00|35227|35217.2|35231.6|35221.8|35233|35223.2|35226.4|35216.6|2
1650489000000|2022-04-20 21:10:00|35231.3|35221.5|35235.1|35225.3|35236.3|35226.5|35231|35221.2|1
1650489300000|2022-04-20 21:15:00|35234.8|35225|35234.2|35224.4|35235.1|35225.3|35224.5|35214.7|0
1650489600000|2022-04-20 21:20:00|35233.6|35223.8|35234.5|35224.7|35235|35225.2|35232.7|35222.9|0
1650489900000|2022-04-20 21:25:00|35233.6|35223.8|35237|35227.2|35237|35227.2|35228.6|35218.8|0
1650490200000|2022-04-20 21:30:00|35237.5|35227.7|35240.3|35230.5|35240.3|35230.5|35237.2|35227.4|0
1650490500000|2022-04-20 21:35:00|35242|35232.2|35239.1|35229.3|35242|35232.2|35238|35228.2|0
1650490800000|2022-04-20 21:40:00|35239.4|35229.6|35238.2|35228.4|35239.4|35229.6|35236.5|35226.7|0
1650491100000|2022-04-20 21:45:00|35238.1|35228.3|35237.1|35227.3|35238.4|35228.6|35237.1|35227.3|0
1650491400000|2022-04-20 21:50:00|35236.9|35227.1|35234.1|35224.3|35237.1|35227.3|35233|35223.2|0
1650491700000|2022-04-20 21:55:00|35234|35224.2|35231.6|35221.8|35234|35224.2|35231.6|35221.8|0
1650492000000|2022-04-20 22:00:00|35221.3|35216.5|35235.8|35231|35242.8|35238|35220.3|35215.5|246
1650492300000|2022-04-20 22:05:00|35235.3|35230.5|35240.8|35236|35247.8|35243|35233.3|35228.5|104
1650492600000|2022-04-20 22:10:00|35241.3|35236.5|35236.3|35231.5|35244.3|35239.5|35231.3|35226.5|117
1650492900000|2022-04-20 22:15:00|35235.8|35231|35236.3|35231.5|35248.3|35243.5|35235.3|35230.5|104
1650493200000|2022-04-20 22:20:00|35238.3|35233.5|35245.3|35240.5|35249.3|35244.5|35238.3|35233.5|64
1650493500000|2022-04-20 22:25:00|35244.8|35240|35238.8|35234|35247.8|35243|35238.8|35234|101
1650493800000|2022-04-20 22:30:00|35240.3|35235.5|35254.3|35249.5|35256.3|35251.5|35235.8|35231|138
1650494100000|2022-04-20 22:35:00|35253.8|35249|35258.3|35253.5|35260.8|35256|35249.3|35244.5|106
1650494400000|2022-04-20 22:40:00|35257.8|35253|35241.3|35236.5|35259.3|35254.5|35241.3|35236.5|144
1650494700000|2022-04-20 22:45:00|35240.8|35236|35228.3|35223.5|35243.3|35238.5|35216.3|35211.5|303
1650495000000|2022-04-20 22:50:00|35228.8|35224|35231.8|35227|35240.3|35235.5|35228.3|35223.5|93
1650495300000|2022-04-20 22:55:00|35230.8|35226|35230.3|35225.5|35237.3|35232.5|35227.8|35223|69
1650495600000|2022-04-20 23:00:00|35229.8|35225|35236.3|35231.5|35236.8|35232|35227.3|35222.5|133
1650495900000|2022-04-20 23:05:00|35236.8|35232|35234.3|35229.5|35240.3|35235.5|35232.8|35228|73
1650496200000|2022-04-20 23:10:00|35234.8|35230|35230.3|35225.5|35239.3|35234.5|35227.3|35222.5|91
1650496500000|2022-04-20 23:15:00|35229.8|35225|35237.3|35232.5|35237.8|35233|35228.3|35223.5|81
1650496800000|2022-04-20 23:20:00|35237.8|35233|35234.3|35229.5|35237.8|35233|35230.8|35226|53
1650497100000|2022-04-20 23:25:00|35234.8|35230|35242.3|35237.5|35242.3|35237.5|35234.8|35230|60
1650497400000|2022-04-20 23:30:00|35241.8|35237|35243.8|35239|35244.3|35239.5|35236.8|35232|49
1650497700000|2022-04-20 23:35:00|35244.3|35239.5|35249.3|35244.5|35249.8|35245|35241.3|35236.5|89
1650498000000|2022-04-20 23:40:00|35249.8|35245|35260.3|35255.5|35261.8|35257|35247.3|35242.5|84
1650498300000|2022-04-20 23:45:00|35259.3|35254.5|35262.8|35258|35262.8|35258|35250.8|35246|67
1650498600000|2022-04-20 23:50:00|35263.3|35258.5|35258.8|35254|35269.3|35264.5|35257.8|35253|90
1650498900000|2022-04-20 23:55:00|35258.3|35253.5|35247.3|35242.5|35260.3|35255.5|35246.8|35242|117
1650499200000|2022-04-21 00:00:00|35246.8|35242|35259.3|35254.5|35270.8|35266|35245.3|35240.5|179
1650499500000|2022-04-21 00:05:00|35258.8|35254|35264.3|35259.5|35271.3|35266.5|35257.8|35253|141
1650499800000|2022-04-21 00:10:00|35263.8|35259|35256.3|35251.5|35267.3|35262.5|35255.8|35251|108
1650500100000|2022-04-21 00:15:00|35256.8|35252|35272.3|35267.5|35275.8|35271|35254.8|35250|211
1650500400000|2022-04-21 00:20:00|35271.8|35267|35264.3|35259.5|35272.8|35268|35259.3|35254.5|131
1650500700000|2022-04-21 00:25:00|35264.8|35260|35260.8|35256|35268.3|35263.5|35259.8|35255|124
1650501000000|2022-04-21 00:30:00|35260.3|35255.5|35267.8|35263|35268.3|35263.5|35259.8|35255|111
1650501300000|2022-04-21 00:35:00|35268.3|35263.5|35252.8|35248|35269.3|35264.5|35250.3|35245.5|129
1650501600000|2022-04-21 00:40:00|35251.3|35246.5|35254.3|35249.5|35255.8|35251|35248.8|35244|125
1650501900000|2022-04-21 00:45:00|35254.8|35250|35243.8|35239|35258.3|35253.5|35238.3|35233.5|205
1650502200000|2022-04-21 00:50:00|35244.3|35239.5|35248.3|35243.5|35249.3|35244.5|35242.8|35238|134
1650502500000|2022-04-21 00:55:00|35247.8|35243|35254.3|35249.5|35259.3|35254.5|35245.8|35241|100
1650502800000|2022-04-21 01:00:00|35253.8|35249|35253.3|35248.5|35258.8|35254|35251.3|35246.5|50
1650503100000|2022-04-21 01:05:00|35252.8|35248|35245.3|35240.5|35253.8|35249|35240.8|35236|94
1650503400000|2022-04-21 01:10:00|35245.8|35241|35246.3|35241.5|35248.8|35244|35238.3|35233.5|63
1650503700000|2022-04-21 01:15:00|35245.8|35241|35257.3|35252.5|35259.8|35255|35245.8|35241|94
1650504000000|2022-04-21 01:20:00|35256.8|35252|35250.3|35245.5|35257.8|35253|35244.8|35240|51
1650504300000|2022-04-21 01:25:00|35249.8|35245|35248.3|35243.5|35251.8|35247|35242.8|35238|91
1650504600000|2022-04-21 01:30:00|35249.3|35244.5|35258.8|35254|35260.3|35255.5|35244.8|35240|99
1650504900000|2022-04-21 01:35:00|35259.3|35254.5|35259.3|35254.5|35265.3|35260.5|35252.8|35248|163
1650505200000|2022-04-21 01:40:00|35259.8|35255|35275.8|35271|35279.8|35275|35257.3|35252.5|172
1650505500000|2022-04-21 01:45:00|35276.8|35272|35278.3|35273.5|35281.3|35276.5|35274.3|35269.5|151
1650505800000|2022-04-21 01:50:00|35277.8|35273|35278.8|35274|35280.8|35276|35274.3|35269.5|106
1650506100000|2022-04-21 01:55:00|35279.3|35274.5|35279.3|35274.5|35283.8|35279|35275.3|35270.5|124
1650506400000|2022-04-21 02:00:00|35278.8|35274|35273.8|35269|35281.3|35276.5|35272.3|35267.5|144
1650506700000|2022-04-21 02:05:00|35274.3|35269.5|35287.3|35282.5|35289.3|35284.5|35273.3|35268.5|93
1650507000000|2022-04-21 02:10:00|35286.8|35282|35287.3|35282.5|35294.8|35290|35285.8|35281|82
1650507300000|2022-04-21 02:15:00|35286.8|35282|35290.8|35286|35293.3|35288.5|35285.8|35281|92
1650507600000|2022-04-21 02:20:00|35290.3|35285.5|35284.3|35279.5|35290.3|35285.5|35283.3|35278.5|70
1650507900000|2022-04-21 02:25:00|35284.8|35280|35284.3|35279.5|35286.3|35281.5|35281.3|35276.5|68
1650508200000|2022-04-21 02:30:00|35283.8|35279|35286.3|35281.5|35286.3|35281.5|35281.3|35276.5|27
1650508500000|2022-04-21 02:35:00|35285.8|35281|35279.3|35274.5|35287.3|35282.5|35277.8|35273|122
1650508800000|2022-04-21 02:40:00|35278.8|35274|35286.3|35281.5|35287.3|35282.5|35277.8|35273|68
1650509100000|2022-04-21 02:45:00|35285.8|35281|35283.8|35279|35288.8|35284|35280.3|35275.5|63
1650509400000|2022-04-21 02:50:00|35283.3|35278.5|35278.3|35273.5|35284.8|35280|35274.8|35270|65
1650509700000|2022-04-21 02:55:00|35277.8|35273|35283.3|35278.5|35284.3|35279.5|35276.8|35272|44
1650510000000|2022-04-21 03:00:00|35283.8|35279|35282.3|35277.5|35288.8|35284|35278.8|35274|100
1650510300000|2022-04-21 03:05:00|35282.8|35278|35283.3|35278.5|35284.8|35280|35280.3|35275.5|31
1650510600000|2022-04-21 03:10:00|35283.8|35279|35274.3|35269.5|35285.8|35281|35273.3|35268.5|68
1650510900000|2022-04-21 03:15:00|35273.8|35269|35272.3|35267.5|35276.8|35272|35270.8|35266|101
1650511200000|2022-04-21 03:20:00|35271.8|35267|35270.3|35265.5|35271.8|35267|35263.8|35259|125
1650511500000|2022-04-21 03:25:00|35269.8|35265|35270.3|35265.5|35274.3|35269.5|35266.3|35261.5|29
1650511800000|2022-04-21 03:30:00|35270.8|35266|35269.3|35264.5|35279.8|35275|35268.8|35264|38
1650512100000|2022-04-21 03:35:00|35268.8|35264|35260.8|35256|35272.3|35267.5|35257.3|35252.5|80
1650512400000|2022-04-21 03:40:00|35261.3|35256.5|35264.3|35259.5|35266.8|35262|35260.3|35255.5|43
1650512700000|2022-04-21 03:45:00|35264.8|35260|35266.3|35261.5|35270.3|35265.5|35263.3|35258.5|38
1650513000000|2022-04-21 03:50:00|35265.8|35261|35255.8|35251|35266.3|35261.5|35255.8|35251|56
1650513300000|2022-04-21 03:55:00|35256.3|35251.5|35251.8|35247|35256.3|35251.5|35247.3|35242.5|102
1650513600000|2022-04-21 04:00:00|35251.3|35246.5|35255.3|35250.5|35257.8|35253|35249.3|35244.5|62
1650513900000|2022-04-21 04:05:00|35254.8|35250|35264.3|35259.5|35264.8|35260|35254.8|35250|59
1650514200000|2022-04-21 04:10:00|35264.8|35260|35262.3|35257.5|35267.8|35263|35255.8|35251|119
1650514500000|2022-04-21 04:15:00|35262.8|35258|35262.3|35257.5|35267.3|35262.5|35260.3|35255.5|51
1650514800000|2022-04-21 04:20:00|35261.8|35257|35257.8|35253|35263.8|35259|35257.8|35253|31
1650515100000|2022-04-21 04:25:00|35258.3|35253.5|35258.3|35253.5|35261.8|35257|35254.3|35249.5|40
1650515400000|2022-04-21 04:30:00|35257.8|35253|35261.3|35256.5|35266.3|35261.5|35257.3|35252.5|94
1650515700000|2022-04-21 04:35:00|35260.8|35256|35264.3|35259.5|35266.3|35261.5|35260.8|35256|29
1650516000000|2022-04-21 04:40:00|35263.8|35259|35268.3|35263.5|35268.8|35264|35263.3|35258.5|39
1650516300000|2022-04-21 04:45:00|35267.8|35263|35271.3|35266.5|35273.8|35269|35266.8|35262|51
1650516600000|2022-04-21 04:50:00|35271.8|35267|35274.3|35269.5|35275.8|35271|35269.8|35265|15
1650516900000|2022-04-21 04:55:00|35273.8|35269|35276.3|35271.5|35279.3|35274.5|35272.3|35267.5|40
1650517200000|2022-04-21 05:00:00|35276.8|35272|35270.3|35265.5|35278.8|35274|35264.3|35259.5|140
1650517500000|2022-04-21 05:05:00|35270.8|35266|35274.3|35269.5|35292.8|35288|35270.3|35265.5|146
1650517800000|2022-04-21 05:10:00|35274.8|35270|35305.3|35300.5|35306.8|35302|35272.3|35267.5|277
1650518100000|2022-04-21 05:15:00|35305.8|35301|35313.8|35309|35324.8|35320|35305.8|35301|532
1650518400000|2022-04-21 05:20:00|35314.3|35309.5|35315.3|35310.5|35318.3|35313.5|35310.3|35305.5|131
1650518700000|2022-04-21 05:25:00|35314.8|35310|35308.3|35303.5|35316.3|35311.5|35305.3|35300.5|65
1650519000000|2022-04-21 05:30:00|35307.8|35303|35296.8|35292|35307.8|35303|35290.8|35286|128
1650519300000|2022-04-21 05:35:00|35297.3|35292.5|35295.8|35291|35298.3|35293.5|35290.8|35286|79
1650519600000|2022-04-21 05:40:00|35296.3|35291.5|35305.3|35300.5|35305.3|35300.5|35295.8|35291|73
1650519900000|2022-04-21 05:45:00|35304.8|35300|35300.3|35295.5|35305.3|35300.5|35296.8|35292|64
1650520200000|2022-04-21 05:50:00|35300.8|35296|35297.3|35292.5|35310.3|35305.5|35295.8|35291|132
1650520500000|2022-04-21 05:55:00|35297.8|35293|35286.8|35282|35298.8|35294|35282.8|35278|218
1650520800000|2022-04-21 06:00:00|35286.2|35282.6|35275.7|35272.1|35290.7|35287.1|35267.7|35264.1|310
1650521100000|2022-04-21 06:05:00|35274.7|35271.1|35264.7|35261.1|35280.2|35276.6|35264.2|35260.6|261
1650521400000|2022-04-21 06:10:00|35264.2|35260.6|35265.7|35262.1|35276.2|35272.6|35258.7|35255.1|382
1650521700000|2022-04-21 06:15:00|35263.7|35260.1|35257.2|35253.6|35266.7|35263.1|35247.2|35243.6|289
1650522000000|2022-04-21 06:20:00|35257.7|35254.1|35267.2|35263.6|35272.2|35268.6|35252.7|35249.1|128
1650522300000|2022-04-21 06:25:00|35267.7|35264.1|35267.7|35264.1|35272.7|35269.1|35256.7|35253.1|132
1650522600000|2022-04-21 06:30:00|35268.2|35264.6|35252.7|35249.1|35275.2|35271.6|35251.7|35248.1|195
1650522900000|2022-04-21 06:35:00|35252.2|35248.6|35260.7|35257.1|35265.7|35262.1|35251.7|35248.1|155
1650523200000|2022-04-21 06:40:00|35259.7|35256.1|35265.7|35262.1|35273.2|35269.6|35258.2|35254.6|155
1650523500000|2022-04-21 06:45:00|35265.2|35261.6|35270.7|35267.1|35281.2|35277.6|35263.7|35260.1|198
1650523800000|2022-04-21 06:50:00|35270.2|35266.6|35275.2|35271.6|35276.7|35273.1|35261.7|35258.1|75
1650524100000|2022-04-21 06:55:00|35275.7|35272.1|35287.2|35283.6|35292.7|35289.1|35275.2|35271.6|175
1650524400000|2022-04-21 07:00:00|35288.2|35284.6|35261.7|35258.1|35291.7|35288.1|35249.7|35246.1|748
1650524700000|2022-04-21 07:05:00|35261.2|35257.6|35281.7|35278.1|35283.2|35279.6|35250.7|35247.1|354
1650525000000|2022-04-21 07:10:00|35282.2|35278.6|35284.2|35280.6|35288.7|35285.1|35261.2|35257.6|313
1650525300000|2022-04-21 07:15:00|35284.7|35281.1|35287.2|35283.6|35307.7|35304.1|35282.7|35279.1|560
1650525600000|2022-04-21 07:20:00|35288.2|35284.6|35296.7|35293.1|35298.2|35294.6|35260.7|35257.1|641
1650525900000|2022-04-21 07:25:00|35296.2|35292.6|35306.7|35303.1|35306.7|35303.1|35276.7|35273.1|400
1650526200000|2022-04-21 07:30:00|35306.2|35302.6|35306.7|35303.1|35308.2|35304.6|35288.2|35284.6|173
1650526500000|2022-04-21 07:35:00|35307.2|35303.6|35327.7|35324.1|35338.7|35335.1|35306.2|35302.6|486
1650526800000|2022-04-21 07:40:00|35328.2|35324.6|35316.2|35312.6|35340.7|35337.1|35314.2|35310.6|489
1650527100000|2022-04-21 07:45:00|35315.7|35312.1|35318.7|35315.1|35327.2|35323.6|35308.7|35305.1|331
1650527400000|2022-04-21 07:50:00|35318.2|35314.6|35333.7|35330.1|35337.7|35334.1|35315.7|35312.1|229
1650527700000|2022-04-21 07:55:00|35334.2|35330.6|35372.7|35369.1|35385.2|35381.6|35330.2|35326.6|1212
1650528000000|2022-04-21 08:00:00|35372.2|35368.6|35367.7|35364.1|35378.7|35375.1|35359.2|35355.6|980
1650528300000|2022-04-21 08:05:00|35367.2|35363.6|35372.7|35369.1|35384.7|35381.1|35364.7|35361.1|541
1650528600000|2022-04-21 08:10:00|35373.2|35369.6|35379.7|35376.1|35384.2|35380.6|35367.7|35364.1|371
1650528900000|2022-04-21 08:15:00|35380.2|35376.6|35375.7|35372.1|35388.7|35385.1|35374.2|35370.6|399
1650529200000|2022-04-21 08:20:00|35376.2|35372.6|35357.7|35354.1|35381.7|35378.1|35357.7|35354.1|454
1650529500000|2022-04-21 08:25:00|35357.2|35353.6|35358.7|35355.1|35361.7|35358.1|35352.2|35348.6|341
1650529800000|2022-04-21 08:30:00|35358.2|35354.6|35363.2|35359.6|35366.7|35363.1|35352.2|35348.6|229
1650530100000|2022-04-21 08:35:00|35362.7|35359.1|35352.7|35349.1|35363.7|35360.1|35345.7|35342.1|356
1650530400000|2022-04-21 08:40:00|35353.2|35349.6|35353.2|35349.6|35357.2|35353.6|35346.2|35342.6|454
1650530700000|2022-04-21 08:45:00|35353.7|35350.1|35358.7|35355.1|35362.2|35358.6|35353.7|35350.1|684
1650531000000|2022-04-21 08:50:00|35359.2|35355.6|35371.7|35368.1|35383.2|35379.6|35357.2|35353.6|600
1650531300000|2022-04-21 08:55:00|35371.2|35367.6|35377.7|35374.1|35379.7|35376.1|35369.2|35365.6|359
1650531600000|2022-04-21 09:00:00|35377.2|35373.6|35337.2|35333.6|35381.2|35377.6|35334.2|35330.6|526
1650531900000|2022-04-21 09:05:00|35336.7|35333.1|35348.7|35345.1|35348.7|35345.1|35331.7|35328.1|284
1650532200000|2022-04-21 09:10:00|35348.2|35344.6|35352.7|35349.1|35357.2|35353.6|35345.2|35341.6|297
1650532500000|2022-04-21 09:15:00|35353.2|35349.6|35360.7|35357.1|35364.7|35361.1|35346.2|35342.6|187
1650532800000|2022-04-21 09:20:00|35360.2|35356.6|35366.7|35363.1|35371.7|35368.1|35356.7|35353.1|196
1650533100000|2022-04-21 09:25:00|35366.2|35362.6|35369.7|35366.1|35374.7|35371.1|35361.2|35357.6|243
1650533400000|2022-04-21 09:30:00|35369.2|35365.6|35352.2|35348.6|35372.2|35368.6|35350.2|35346.6|362
1650533700000|2022-04-21 09:35:00|35352.7|35349.1|35344.7|35341.1|35353.7|35350.1|35329.2|35325.6|365
1650534000000|2022-04-21 09:40:00|35345.2|35341.6|35349.2|35345.6|35353.2|35349.6|35342.2|35338.6|237
1650534300000|2022-04-21 09:45:00|35349.7|35346.1|35356.2|35352.6|35358.7|35355.1|35343.7|35340.1|271
1650534600000|2022-04-21 09:50:00|35355.7|35352.1|35348.7|35345.1|35356.2|35352.6|35340.2|35336.6|194
1650534900000|2022-04-21 09:55:00|35349.2|35345.6|35348.7|35345.1|35357.2|35353.6|35344.7|35341.1|253
1650535200000|2022-04-21 10:00:00|35349.2|35345.6|35351.7|35348.1|35353.7|35350.1|35340.2|35336.6|233
1650535500000|2022-04-21 10:05:00|35352.2|35348.6|35362.7|35359.1|35362.7|35359.1|35348.2|35344.6|271
1650535800000|2022-04-21 10:10:00|35362.2|35358.6|35370.7|35367.1|35370.7|35367.1|35354.2|35350.6|151
1650536100000|2022-04-21 10:15:00|35370.2|35366.6|35373.7|35370.1|35374.7|35371.1|35363.2|35359.6|163
1650536400000|2022-04-21 10:20:00|35374.2|35370.6|35372.7|35369.1|35376.2|35372.6|35364.7|35361.1|147
1650536700000|2022-04-21 10:25:00|35373.2|35369.6|35376.2|35372.6|35379.2|35375.6|35367.2|35363.6|139
1650537000000|2022-04-21 10:30:00|35376.7|35373.1|35377.7|35374.1|35382.2|35378.6|35369.2|35365.6|297
1650537300000|2022-04-21 10:35:00|35378.2|35374.6|35378.2|35374.6|35384.7|35381.1|35371.2|35367.6|305
1650537600000|2022-04-21 10:40:00|35379.2|35375.6|35382.7|35379.1|35384.2|35380.6|35370.7|35367.1|273
1650537900000|2022-04-21 10:45:00|35383.2|35379.6|35386.7|35383.1|35397.7|35394.1|35380.2|35376.6|327
1650538200000|2022-04-21 10:50:00|35387.2|35383.6|35389.2|35385.6|35391.7|35388.1|35380.7|35377.1|194
1650538500000|2022-04-21 10:55:00|35388.7|35385.1|35397.2|35393.6|35398.7|35395.1|35380.2|35376.6|229
1650538800000|2022-04-21 11:00:00|35397.7|35394.1|35384.7|35381.1|35398.7|35395.1|35376.2|35372.6|486
1650539100000|2022-04-21 11:05:00|35384.2|35380.6|35382.7|35379.1|35386.7|35383.1|35372.2|35368.6|316
1650539400000|2022-04-21 11:10:00|35382.2|35378.6|35387.7|35384.1|35391.7|35388.1|35374.7|35371.1|281
1650539700000|2022-04-21 11:15:00|35387.2|35383.6|35395.2|35391.6|35403.2|35399.6|35384.7|35381.1|311
1650540000000|2022-04-21 11:20:00|35394.7|35391.1|35398.2|35394.6|35401.7|35398.1|35390.7|35387.1|293
1650540300000|2022-04-21 11:25:00|35398.7|35395.1|35414.7|35411.1|35416.2|35412.6|35394.7|35391.1|589
1650540600000|2022-04-21 11:30:00|35415.2|35411.6|35411.7|35408.1|35417.2|35413.6|35395.7|35392.1|487
1650540900000|2022-04-21 11:35:00|35412.2|35408.6|35402.7|35399.1|35412.2|35408.6|35399.2|35395.6|266
1650541200000|2022-04-21 11:40:00|35402.2|35398.6|35399.2|35395.6|35412.2|35408.6|35397.7|35394.1|251
1650541500000|2022-04-21 11:45:00|35399.7|35396.1|35406.2|35402.6|35409.7|35406.1|35393.2|35389.6|331
1650541800000|2022-04-21 11:50:00|35406.7|35403.1|35417.2|35413.6|35418.7|35415.1|35399.7|35396.1|292
1650542100000|2022-04-21 11:55:00|35416.7|35413.1|35417.7|35414.1|35428.2|35424.6|35413.2|35409.6|503
1650542400000|2022-04-21 12:00:00|35417.2|35413.6|35421.7|35418.1|35429.2|35425.6|35413.2|35409.6|499
1650542700000|2022-04-21 12:05:00|35422.2|35418.6|35412.2|35408.6|35422.7|35419.1|35403.2|35399.6|475
1650543000000|2022-04-21 12:10:00|35411.7|35408.1|35411.2|35407.6|35415.2|35411.6|35404.7|35401.1|359
1650543300000|2022-04-21 12:15:00|35410.7|35407.1|35392.7|35389.1|35413.2|35409.6|35388.7|35385.1|605
1650543600000|2022-04-21 12:20:00|35391.7|35388.1|35403.2|35399.6|35403.2|35399.6|35389.2|35385.6|304
1650543900000|2022-04-21 12:25:00|35402.7|35399.1|35401.2|35397.6|35408.2|35404.6|35397.7|35394.1|207
1650544200000|2022-04-21 12:30:00|35400.7|35397.1|35380.7|35377.1|35409.7|35406.1|35380.2|35376.6|688
1650544500000|2022-04-21 12:35:00|35381.7|35378.1|35396.2|35392.6|35398.2|35394.6|35379.2|35375.6|306
1650544800000|2022-04-21 12:40:00|35395.7|35392.1|35397.7|35394.1|35402.2|35398.6|35389.7|35386.1|443
1650545100000|2022-04-21 12:45:00|35398.2|35394.6|35393.7|35390.1|35400.2|35396.6|35389.2|35385.6|304
1650545400000|2022-04-21 12:50:00|35394.2|35390.6|35408.7|35405.1|35410.2|35406.6|35392.7|35389.1|375
1650545700000|2022-04-21 12:55:00|35409.2|35405.6|35411.7|35408.1|35416.7|35413.1|35399.2|35395.6|437
1650546000000|2022-04-21 13:00:00|35411.2|35407.6|35402.2|35398.6|35417.2|35413.6|35398.7|35395.1|556
1650546300000|2022-04-21 13:05:00|35401.7|35398.1|35401.7|35398.1|35403.2|35399.6|35394.2|35390.6|536
1650546600000|2022-04-21 13:10:00|35401.2|35397.6|35398.7|35395.1|35414.2|35410.6|35397.7|35394.1|601
1650546900000|2022-04-21 13:15:00|35398.2|35394.6|35405.7|35402.1|35410.7|35407.1|35393.2|35389.6|439
1650547200000|2022-04-21 13:20:00|35405.2|35401.6|35391.7|35388.1|35405.7|35402.1|35389.7|35386.1|382
1650547500000|2022-04-21 13:25:00|35392.2|35388.6|35390.7|35387.1|35393.7|35390.1|35373.7|35370.1|1397
1650547800000|2022-04-21 13:30:00|35390.1|35387.7|35472.6|35470.2|35491.1|35488.7|35390.1|35387.7|7362
1650548100000|2022-04-21 13:35:00|35472.1|35469.7|35386.1|35383.7|35482.6|35480.2|35354.6|35352.2|4588
1650548400000|2022-04-21 13:40:00|35387.1|35384.7|35419.6|35417.2|35430.1|35427.7|35370.6|35368.2|2947
1650548700000|2022-04-21 13:45:00|35413.1|35410.7|35466.1|35463.7|35466.1|35463.7|35397.6|35395.2|2618
1650549000000|2022-04-21 13:50:00|35466.6|35464.2|35451.6|35449.2|35494.1|35491.7|35451.6|35449.2|2517
1650549300000|2022-04-21 13:55:00|35466.1|35463.7|35469.6|35467.2|35494.6|35492.2|35461.1|35458.7|1938
1650549600000|2022-04-21 14:00:00|35469.1|35466.7|35456.6|35454.2|35475.1|35472.7|35424.1|35421.7|2309
1650549900000|2022-04-21 14:05:00|35456.1|35453.7|35425.6|35423.2|35457.6|35455.2|35413.6|35411.2|2151
1650550200000|2022-04-21 14:10:00|35426.1|35423.7|35439.6|35437.2|35463.6|35461.2|35407.6|35405.2|1921
1650550500000|2022-04-21 14:15:00|35440.1|35437.7|35397.6|35395.2|35461.6|35459.2|35397.1|35394.7|2110
1650550800000|2022-04-21 14:20:00|35398.6|35396.2|35419.1|35416.7|35432.1|35429.7|35388.6|35386.2|1290
1650551100000|2022-04-21 14:25:00|35418.6|35416.2|35425.6|35423.2|35432.1|35429.7|35388.1|35385.7|1556
1650551400000|2022-04-21 14:30:00|35425.1|35422.7|35437.6|35435.2|35438.1|35435.7|35402.6|35400.2|1168
1650551700000|2022-04-21 14:35:00|35437.1|35434.7|35404.6|35402.2|35439.1|35436.7|35391.1|35388.7|1538
1650552000000|2022-04-21 14:40:00|35405.1|35402.7|35397.1|35394.7|35413.6|35411.2|35369.6|35367.2|1787
1650552300000|2022-04-21 14:45:00|35397.6|35395.2|35374.1|35371.7|35402.1|35399.7|35357.6|35355.2|1755
1650552600000|2022-04-21 14:50:00|35373.6|35371.2|35385.6|35383.2|35392.1|35389.7|35342.6|35340.2|1952
1650552900000|2022-04-21 14:55:00|35386.1|35383.7|35377.1|35374.7|35386.6|35384.2|35359.6|35357.2|1296
1650553200000|2022-04-21 15:00:00|35376.1|35373.7|35369.6|35367.2|35389.6|35387.2|35358.6|35356.2|1443
1650553500000|2022-04-21 15:05:00|35370.1|35367.7|35348.6|35346.2|35371.6|35369.2|35331.6|35329.2|1477
1650553800000|2022-04-21 15:10:00|35349.1|35346.7|35370.1|35367.7|35381.1|35378.7|35345.1|35342.7|1077
1650554100000|2022-04-21 15:15:00|35370.6|35368.2|35358.1|35355.7|35370.6|35368.2|35328.1|35325.7|1414
1650554400000|2022-04-21 15:20:00|35357.6|35355.2|35337.1|35334.7|35359.1|35356.7|35309.1|35306.7|1780
1650554700000|2022-04-21 15:25:00|35337.6|35335.2|35332.6|35330.2|35364.6|35362.2|35319.1|35316.7|1284
1650555000000|2022-04-21 15:30:00|35332.1|35329.7|35305.1|35302.7|35336.6|35334.2|35275.6|35273.2|2211
1650555300000|2022-04-21 15:35:00|35305.6|35303.2|35296.1|35293.7|35319.6|35317.2|35284.6|35282.2|1118
1650555600000|2022-04-21 15:40:00|35296.6|35294.2|35264.1|35261.7|35296.6|35294.2|35251.1|35248.7|1443
1650555900000|2022-04-21 15:45:00|35264.6|35262.2|35277.6|35275.2|35289.1|35286.7|35254.6|35252.2|1448
1650556200000|2022-04-21 15:50:00|35278.1|35275.7|35270.1|35267.7|35298.6|35296.2|35266.1|35263.7|1462
1650556500000|2022-04-21 15:55:00|35269.6|35267.2|35238.6|35236.2|35274.6|35272.2|35235.1|35232.7|1436
1650556800000|2022-04-21 16:00:00|35242.6|35240.2|35203.6|35201.2|35263.1|35260.7|35199.1|35196.7|2059
1650557100000|2022-04-21 16:05:00|35202.6|35200.2|35198.1|35195.7|35228.1|35225.7|35193.6|35191.2|1561
1650557400000|2022-04-21 16:10:00|35197.6|35195.2|35194.6|35192.2|35208.1|35205.7|35175.6|35173.2|1487
1650557700000|2022-04-21 16:15:00|35193.1|35190.7|35216.6|35214.2|35221.1|35218.7|35190.1|35187.7|1346
1650558000000|2022-04-21 16:20:00|35216.1|35213.7|35176.6|35174.2|35226.6|35224.2|35173.6|35171.2|1006
1650558300000|2022-04-21 16:25:00|35176.1|35173.7|35190.1|35187.7|35214.6|35212.2|35166.6|35164.2|1183
1650558600000|2022-04-21 16:30:00|35190.6|35188.2|35222.1|35219.7|35234.6|35232.2|35186.6|35184.2|1024
1650558900000|2022-04-21 16:35:00|35221.6|35219.2|35192.1|35189.7|35236.6|35234.2|35185.1|35182.7|984
1650559200000|2022-04-21 16:40:00|35192.9|35190.5|35207.4|35205|35223.4|35221|35192.9|35190.5|763
1650559500000|2022-04-21 16:45:00|35207.9|35205.5|35174.9|35172.5|35211.4|35209|35160.9|35158.5|1495
1650559800000|2022-04-21 16:50:00|35173.9|35171.5|35142.9|35140.5|35174.4|35172|35119.4|35117|1773
1650560100000|2022-04-21 16:55:00|35142.4|35140|35135.4|35133|35163.4|35161|35133.9|35131.5|1034
1650560400000|2022-04-21 17:00:00|35134.9|35132.5|35104.9|35102.5|35143.4|35141|35088.4|35086|1433
1650560700000|2022-04-21 17:05:00|35105.4|35103|35094.9|35092.5|35107.9|35105.5|35090.4|35088|1053
1650561000000|2022-04-21 17:10:00|35095.4|35093|35104.9|35102.5|35121.9|35119.5|35083.4|35081|1351
1650561300000|2022-04-21 17:15:00|35104.4|35102|35051.9|35049.5|35113.9|35111.5|35040.9|35038.5|2297
1650561600000|2022-04-21 17:20:00|35051.4|35049|35122.9|35120.5|35142.9|35140.5|35043.4|35041|2310
1650561900000|2022-04-21 17:25:00|35122.4|35120|35164.4|35162|35170.4|35168|35100.9|35098.5|1833
1650562200000|2022-04-21 17:30:00|35163.9|35161.5|35156.9|35154.5|35191.4|35189|35150.4|35148|1449
1650562500000|2022-04-21 17:35:00|35157.4|35155|35099.9|35097.5|35159.4|35157|35086.9|35084.5|1539
1650562800000|2022-04-21 17:40:00|35099.4|35097|35102.9|35100.5|35131.4|35129|35072.9|35070.5|1296
1650563100000|2022-04-21 17:45:00|35103.9|35101.5|35138.4|35136|35168.9|35166.5|35086.4|35084|1192
1650563400000|2022-04-21 17:50:00|35138.9|35136.5|35106.9|35104.5|35140.9|35138.5|35103.4|35101|746
1650563700000|2022-04-21 17:55:00|35107.4|35105|35073.4|35071|35113.4|35111|35064.9|35062.5|1176
1650564000000|2022-04-21 18:00:00|35070.9|35068.5|34992.4|34990|35070.9|35068.5|34990.9|34988.5|2643
1650564300000|2022-04-21 18:05:00|34991.9|34989.5|35027.9|35025.5|35031.9|35029.5|34986.4|34984|1852
1650564600000|2022-04-21 18:10:00|35026.9|35024.5|35017.9|35015.5|35035.9|35033.5|35002.4|35000|1674
1650564900000|2022-04-21 18:15:00|35017.4|35015|35008.9|35006.5|35023.9|35021.5|34991.4|34989|1370
1650565200000|2022-04-21 18:20:00|35009.4|35007|35005.4|35003|35054.9|35052.5|35002.9|35000.5|1457
1650565500000|2022-04-21 18:25:00|35004.9|35002.5|35005.9|35003.5|35035.4|35033|35000.4|34998|981
1650565800000|2022-04-21 18:30:00|35005.4|35003|35051.4|35049|35053.4|35051|34989.4|34987|1509
1650566100000|2022-04-21 18:35:00|35051.9|35049.5|35031.4|35029|35095.9|35093.5|35025.9|35023.5|1388
1650566400000|2022-04-21 18:40:00|35030.9|35028.5|34969.4|34967|35042.4|35040|34967.9|34965.5|1863
1650566700000|2022-04-21 18:45:00|34969.9|34967.5|34931.4|34929|34974.4|34972|34920.9|34918.5|2323
1650567000000|2022-04-21 18:50:00|34930.9|34928.5|34907.4|34905|34931.4|34929|34902.9|34900.5|1710
1650567300000|2022-04-21 18:55:00|34906.9|34904.5|34891.4|34889|34912.4|34910|34869.4|34867|2362
1650567600000|2022-04-21 19:00:00|34891.9|34889.5|34819.9|34817.5|34891.9|34889.5|34815.4|34813|2358
1650567900000|2022-04-21 19:05:00|34819.4|34817|34793.9|34791.5|34853.4|34851|34792.9|34790.5|2759
1650568200000|2022-04-21 19:10:00|34793.4|34791|34803.4|34801|34806.4|34804|34776.9|34774.5|2082
1650568500000|2022-04-21 19:15:00|34802.9|34800.5|34810.4|34808|34831.9|34829.5|34776.4|34774|1660
1650568800000|2022-04-21 19:20:00|34809.9|34807.5|34848.5|34846.1|34850|34847.6|34785.4|34783|1470
1650569100000|2022-04-21 19:25:00|34849.5|34847.1|34888.5|34886.1|34905.5|34903.1|34807.5|34805.1|2168
1650569400000|2022-04-21 19:30:00|34887.5|34885.1|34813|34810.6|34893|34890.6|34813|34810.6|1958
1650569700000|2022-04-21 19:35:00|34813.5|34811.1|34781.5|34779.1|34814|34811.6|34747.5|34745.1|2277
1650570000000|2022-04-21 19:40:00|34782|34779.6|34822.5|34820.1|34839.5|34837.1|34778|34775.6|1635
1650570300000|2022-04-21 19:45:00|34822|34819.6|34732.5|34730.1|34834.5|34832.1|34726.5|34724.1|2094
1650570600000|2022-04-21 19:50:00|34732|34729.6|34830.5|34828.1|34857|34854.6|34729.5|34727.1|3998
1650570900000|2022-04-21 19:55:00|34831|34828.6|34787|34784.6|34834.5|34832.1|34770|34767.6|4004
1650571200000|2022-04-21 20:00:00|34786.5|34784.1|34754.9|34750.1|34791.9|34787.1|34736.9|34732.1|1418
1650571500000|2022-04-21 20:05:00|34754.4|34749.6|34763.9|34759.1|34778.4|34773.6|34750.4|34745.6|778
1650571800000|2022-04-21 20:10:00|34763.4|34758.6|34775.9|34771.1|34803.4|34798.6|34755.9|34751.1|1193
1650572100000|2022-04-21 20:15:00|34776.9|34772.1|34767.4|34762.6|34790.4|34785.6|34762.9|34758.1|343
1650572400000|2022-04-21 20:20:00|34766.4|34761.6|34755.4|34750.6|34771.9|34767.1|34751.9|34747.1|283
1650572700000|2022-04-21 20:25:00|34758.9|34754.1|34742.9|34738.1|34772.4|34767.6|34739.4|34734.6|354
1650573000000|2022-04-21 20:30:00|34743.4|34738.6|34748.9|34744.1|34758.4|34753.6|34730.9|34726.1|236
1650573300000|2022-04-21 20:35:00|34749.4|34744.6|34739.4|34734.6|34754.9|34750.1|34737.9|34733.1|174
1650573600000|2022-04-21 20:40:00|34739.9|34735.1|34751.4|34746.6|34755.9|34751.1|34739.9|34735.1|154
1650573900000|2022-04-21 20:45:00|34751.9|34747.1|34747.9|34743.1|34759.9|34755.1|34742.9|34738.1|164
1650574200000|2022-04-21 20:50:00|34748.9|34744.1|34746.4|34741.6|34752.9|34748.1|34740.4|34735.6|164
1650574500000|2022-04-21 20:55:00|34746.9|34742.1|34758.3|34748.5|34758.3|34752.1|34741.9|34737.1|162
1650574800000|2022-04-21 21:00:00|34756.3|34746.5|34760.5|34750.7|34762.8|34753|34756.3|34746.5|0
1650575100000|2022-04-21 21:05:00|34760.2|34750.4|34759.2|34749.4|34762.8|34753|34759.1|34749.3|0
1650575400000|2022-04-21 21:10:00|34758.9|34749.1|34755.2|34745.4|34758.9|34749.1|34755.2|34745.4|0
1650575700000|2022-04-21 21:15:00|34755.3|34745.5|34751.6|34741.8|34755.6|34745.8|34750.6|34740.8|0
1650576000000|2022-04-21 21:20:00|34751.9|34742.1|34756.3|34746.5|34756.3|34746.5|34750.3|34740.5|0
1650576300000|2022-04-21 21:25:00|34756.2|34746.4|34756.8|34747|34757.3|34747.5|34756.2|34746.4|0
1650576600000|2022-04-21 21:30:00|34757|34747.2|34757.4|34747.6|34757.5|34747.7|34755.8|34746|0
1650576900000|2022-04-21 21:35:00|34757.6|34747.8|34757.6|34747.8|34757.6|34747.8|34757.4|34747.6|0
1650577200000|2022-04-21 21:40:00|34757.7|34747.9|34757|34747.2|34757.7|34747.9|34757|34747.2|0
1650577500000|2022-04-21 21:45:00|34757.1|34747.3|34758.5|34748.7|34759|34749.2|34757.1|34747.3|0
1650577800000|2022-04-21 21:50:00|34758.7|34748.9|34755|34745.2|34759.5|34749.7|34754.1|34744.3|0
1650578100000|2022-04-21 21:55:00|34754.1|34744.3|34761.4|34751.6|34762.4|34752.6|34754.1|34744.3|0
1650578400000|2022-04-21 22:00:00|34778.4|34773.6|34745.9|34741.1|34780.4|34775.6|34743.4|34738.6|322
1650578700000|2022-04-21 22:05:00|34746.9|34742.1|34761.9|34757.1|34767.9|34763.1|34746.9|34742.1|172
1650579000000|2022-04-21 22:10:00|34762.9|34758.1|34758.4|34753.6|34762.9|34758.1|34743.4|34738.6|133
1650579300000|2022-04-21 22:15:00|34758.9|34754.1|34764.4|34759.6|34767.4|34762.6|34753.4|34748.6|94
1650579600000|2022-04-21 22:20:00|34764.9|34760.1|34776.9|34772.1|34783.4|34778.6|34763.4|34758.6|158
1650579900000|2022-04-21 22:25:00|34777.4|34772.6|34773.4|34768.6|34778.4|34773.6|34765.4|34760.6|92
1650580200000|2022-04-21 22:30:00|34773.9|34769.1|34788.4|34783.6|34790.4|34785.6|34773.9|34769.1|173
1650580500000|2022-04-21 22:35:00|34787.9|34783.1|34780.9|34776.1|34787.9|34783.1|34776.4|34771.6|108
1650580800000|2022-04-21 22:40:00|34781.4|34776.6|34783.9|34779.1|34787.9|34783.1|34775.4|34770.6|146
1650581100000|2022-04-21 22:45:00|34784.4|34779.6|34775.9|34771.1|34789.4|34784.6|34773.9|34769.1|110
1650581400000|2022-04-21 22:50:00|34775.4|34770.6|34764.9|34760.1|34777.4|34772.6|34763.9|34759.1|130
1650581700000|2022-04-21 22:55:00|34764.4|34759.6|34765.4|34760.6|34767.9|34763.1|34759.9|34755.1|107
1650582000000|2022-04-21 23:00:00|34765.9|34761.1|34756.4|34751.6|34780.4|34775.6|34755.9|34751.1|216
1650582300000|2022-04-21 23:05:00|34755.9|34751.1|34746.4|34741.6|34755.9|34751.1|34736.9|34732.1|254
1650582600000|2022-04-21 23:10:00|34745.9|34741.1|34747.4|34742.6|34756.4|34751.6|34745.4|34740.6|123
1650582900000|2022-04-21 23:15:00|34746.9|34742.1|34752.4|34747.6|34756.9|34752.1|34746.4|34741.6|71
1650583200000|2022-04-21 23:20:00|34751.9|34747.1|34755.9|34751.1|34755.9|34751.1|34748.4|34743.6|50
1650583500000|2022-04-21 23:25:00|34756.4|34751.6|34751.4|34746.6|34758.4|34753.6|34744.4|34739.6|112
1650583800000|2022-04-21 23:30:00|34751.9|34747.1|34752.4|34747.6|34757.4|34752.6|34749.4|34744.6|94
1650584100000|2022-04-21 23:35:00|34752.9|34748.1|34731.9|34727.1|34757.4|34752.6|34730.4|34725.6|203
1650584400000|2022-04-21 23:40:00|34732.4|34727.6|34764.9|34760.1|34764.9|34760.1|34732.4|34727.6|103
1650584700000|2022-04-21 23:45:00|34764.4|34759.6|34729.4|34724.6|34771.9|34767.1|34723.9|34719.1|249
1650585000000|2022-04-21 23:50:00|34728.9|34724.1|34734.4|34729.6|34759.4|34754.6|34727.9|34723.1|152
1650585300000|2022-04-21 23:55:00|34733.9|34729.1|34709.9|34705.1|34735.9|34731.1|34692.4|34687.6|582
1650585600000|2022-04-22 00:00:00|34709.4|34704.6|34725.4|34720.6|34728.4|34723.6|34697.4|34692.6|358
1650585900000|2022-04-22 00:05:00|34725.9|34721.1|34742.4|34737.6|34747.4|34742.6|34721.4|34716.6|275
1650586200000|2022-04-22 00:10:00|34742.9|34738.1|34733.4|34728.6|34746.4|34741.6|34708.4|34703.6|270
1650586500000|2022-04-22 00:15:00|34733.9|34729.1|34707.4|34702.6|34736.4|34731.6|34705.4|34700.6|337
1650586800000|2022-04-22 00:20:00|34706.9|34702.1|34709.4|34704.6|34719.4|34714.6|34703.4|34698.6|188
1650587100000|2022-04-22 00:25:00|34708.9|34704.1|34699.4|34694.6|34710.4|34705.6|34691.9|34687.1|192
1650587400000|2022-04-22 00:30:00|34698.4|34693.6|34720.4|34715.6|34720.4|34715.6|34692.4|34687.6|218
1650587700000|2022-04-22 00:35:00|34720.9|34716.1|34713.4|34708.6|34722.9|34718.1|34700.4|34695.6|236
1650588000000|2022-04-22 00:40:00|34714.4|34709.6|34670.9|34666.1|34716.4|34711.6|34668.4|34663.6|372
1650588300000|2022-04-22 00:45:00|34671.4|34666.6|34610.4|34605.6|34671.4|34666.6|34609.4|34604.6|1172
1650588600000|2022-04-22 00:50:00|34610.9|34606.1|34629.9|34625.1|34635.4|34630.6|34604.9|34600.1|429
1650588900000|2022-04-22 00:55:00|34630.4|34625.6|34657.4|34652.6|34658.9|34654.1|34627.9|34623.1|336
1650589200000|2022-04-22 01:00:00|34656.9|34652.1|34647.4|34642.6|34661.4|34656.6|34643.9|34639.1|321
1650589500000|2022-04-22 01:05:00|34647.9|34643.1|34656.4|34651.6|34656.9|34652.1|34642.4|34637.6|136
1650589800000|2022-04-22 01:10:00|34656.9|34652.1|34655.9|34651.1|34658.9|34654.1|34649.4|34644.6|145
1650590100000|2022-04-22 01:15:00|34656.4|34651.6|34664.4|34659.6|34670.9|34666.1|34652.9|34648.1|261
1650590400000|2022-04-22 01:20:00|34666.4|34661.6|34670.4|34665.6|34671.9|34667.1|34659.9|34655.1|141
1650590700000|2022-04-22 01:25:00|34670.9|34666.1|34648.4|34643.6|34682.9|34678.1|34644.4|34639.6|217
1650591000000|2022-04-22 01:30:00|34648.9|34644.1|34649.4|34644.6|34654.4|34649.6|34624.4|34619.6|350
1650591300000|2022-04-22 01:35:00|34649.9|34645.1|34635.4|34630.6|34666.4|34661.6|34635.4|34630.6|159
1650591600000|2022-04-22 01:40:00|34634.9|34630.1|34637.4|34632.6|34639.4|34634.6|34626.4|34621.6|147
1650591900000|2022-04-22 01:45:00|34637.9|34633.1|34637.4|34632.6|34640.4|34635.6|34618.4|34613.6|200
1650592200000|2022-04-22 01:50:00|34636.9|34632.1|34672.9|34668.1|34673.9|34669.1|34633.4|34628.6|215
1650592500000|2022-04-22 01:55:00|34672.4|34667.6|34677.9|34673.1|34682.4|34677.6|34659.9|34655.1|202
1650592800000|2022-04-22 02:00:00|34677.4|34672.6|34672.4|34667.6|34680.4|34675.6|34660.4|34655.6|288
1650593100000|2022-04-22 02:05:00|34673.4|34668.6|34684.9|34680.1|34696.9|34692.1|34672.4|34667.6|187
1650593400000|2022-04-22 02:10:00|34684.4|34679.6|34678.9|34674.1|34691.9|34687.1|34669.4|34664.6|114
1650593700000|2022-04-22 02:15:00|34679.4|34674.6|34682.9|34678.1|34685.9|34681.1|34674.9|34670.1|52
1650594000000|2022-04-22 02:20:00|34683.4|34678.6|34669.9|34665.1|34687.4|34682.6|34669.4|34664.6|73
1650594300000|2022-04-22 02:25:00|34670.4|34665.6|34676.9|34672.1|34679.4|34674.6|34665.9|34661.1|87
1650594600000|2022-04-22 02:30:00|34676.4|34671.6|34677.4|34672.6|34680.9|34676.1|34660.4|34655.6|108
1650594900000|2022-04-22 02:35:00|34676.9|34672.1|34683.4|34678.6|34692.4|34687.6|34674.9|34670.1|94
1650595200000|2022-04-22 02:40:00|34683.9|34679.1|34675.4|34670.6|34685.4|34680.6|34668.9|34664.1|72
1650595500000|2022-04-22 02:45:00|34674.4|34669.6|34674.4|34669.6|34680.9|34676.1|34664.4|34659.6|201
1650595800000|2022-04-22 02:50:00|34673.9|34669.1|34676.9|34672.1|34678.9|34674.1|34663.9|34659.1|92
1650596100000|2022-04-22 02:55:00|34676.4|34671.6|34668.4|34663.6|34677.4|34672.6|34663.9|34659.1|84
1650596400000|2022-04-22 03:00:00|34669.4|34664.6|34663.4|34658.6|34675.9|34671.1|34646.4|34641.6|257
1650596700000|2022-04-22 03:05:00|34663.9|34659.1|34656.4|34651.6|34668.4|34663.6|34650.9|34646.1|122
1650597000000|2022-04-22 03:10:00|34656.9|34652.1|34681.4|34676.6|34684.9|34680.1|34656.4|34651.6|98
1650597300000|2022-04-22 03:15:00|34680.9|34676.1|34681.4|34676.6|34691.4|34686.6|34678.9|34674.1|162
1650597600000|2022-04-22 03:20:00|34680.9|34676.1|34681.4|34676.6|34684.4|34679.6|34675.9|34671.1|56
1650597900000|2022-04-22 03:25:00|34681.9|34677.1|34680.4|34675.6|34682.9|34678.1|34678.9|34674.1|29
1650598200000|2022-04-22 03:30:00|34678.4|34673.6|34678.4|34673.6|34685.9|34681.1|34677.4|34672.6|107
1650598500000|2022-04-22 03:35:00|34678.9|34674.1|34678.4|34673.6|34680.9|34676.1|34675.9|34671.1|41
1650598800000|2022-04-22 03:40:00|34678.9|34674.1|34676.4|34671.6|34679.4|34674.6|34671.4|34666.6|93
1650599100000|2022-04-22 03:45:00|34675.9|34671.1|34678.4|34673.6|34682.4|34677.6|34672.9|34668.1|152
1650599400000|2022-04-22 03:50:00|34677.9|34673.1|34673.9|34669.1|34678.4|34673.6|34667.4|34662.6|71
1650599700000|2022-04-22 03:55:00|34674.4|34669.6|34672.4|34667.6|34675.4|34670.6|34667.9|34663.1|97
1650600000000|2022-04-22 04:00:00|34672.9|34668.1|34673.4|34668.6|34675.4|34670.6|34670.4|34665.6|52
1650600300000|2022-04-22 04:05:00|34673.9|34669.1|34673.9|34669.1|34673.9|34669.1|34668.9|34664.1|30
1650600600000|2022-04-22 04:10:00|34673.4|34668.6|34673.4|34668.6|34674.4|34669.6|34668.9|34664.1|19
1650600900000|2022-04-22 04:15:00|34672.4|34667.6|34659.4|34654.6|34672.9|34668.1|34652.4|34647.6|99
1650601200000|2022-04-22 04:20:00|34658.9|34654.1|34686.4|34681.6|34694.4|34689.6|34657.4|34652.6|318
1650601500000|2022-04-22 04:25:00|34686.9|34682.1|34686.4|34681.6|34692.4|34687.6|34684.4|34679.6|54
1650601800000|2022-04-22 04:30:00|34686.9|34682.1|34669.4|34664.6|34687.9|34683.1|34663.9|34659.1|101
1650602100000|2022-04-22 04:35:00|34668.9|34664.1|34668.4|34663.6|34672.4|34667.6|34665.4|34660.6|24
1650602400000|2022-04-22 04:40:00|34667.9|34663.1|34668.4|34663.6|34668.9|34664.1|34660.9|34656.1|92
1650602700000|2022-04-22 04:45:00|34668.9|34664.1|34672.9|34668.1|34672.9|34668.1|34660.4|34655.6|98
1650603000000|2022-04-22 04:50:00|34673.4|34668.6|34671.9|34667.1|34678.9|34674.1|34665.4|34660.6|73
1650603300000|2022-04-22 04:55:00|34672.4|34667.6|34684.9|34680.1|34687.9|34683.1|34671.4|34666.6|49
1650603600000|2022-04-22 05:00:00|34685.4|34680.6|34699.9|34695.1|34707.4|34702.6|34676.9|34672.1|250
1650603900000|2022-04-22 05:05:00|34699.4|34694.6|34710.4|34705.6|34718.4|34713.6|34698.9|34694.1|213
1650604200000|2022-04-22 05:10:00|34710.9|34706.1|34731.4|34726.6|34732.4|34727.6|34707.9|34703.1|193
1650604500000|2022-04-22 05:15:00|34731.9|34727.1|34716.9|34712.1|34741.9|34737.1|34716.4|34711.6|251
1650604800000|2022-04-22 05:20:00|34717.4|34712.6|34716.4|34711.6|34725.9|34721.1|34713.9|34709.1|126
1650605100000|2022-04-22 05:25:00|34714.4|34709.6|34721.9|34717.1|34722.9|34718.1|34709.4|34704.6|113
1650605400000|2022-04-22 05:30:00|34722.4|34717.6|34733.4|34728.6|34733.9|34729.1|34708.9|34704.1|127
1650605700000|2022-04-22 05:35:00|34732.4|34727.6|34749.4|34744.6|34749.4|34744.6|34732.4|34727.6|177
1650606000000|2022-04-22 05:40:00|34749.9|34745.1|34750.4|34745.6|34753.4|34748.6|34743.9|34739.1|132
1650606300000|2022-04-22 05:45:00|34750.9|34746.1|34736.4|34731.6|34755.9|34751.1|34734.9|34730.1|220
1650606600000|2022-04-22 05:50:00|34735.9|34731.1|34729.4|34724.6|34741.4|34736.6|34728.4|34723.6|107
1650606900000|2022-04-22 05:55:00|34729.9|34725.1|34710.4|34705.6|34739.4|34734.6|34707.4|34702.6|301
1650607200000|2022-04-22 06:00:00|34709.8|34706.2|34710.3|34706.7|34730.8|34727.2|34695.3|34691.7|388
1650607500000|2022-04-22 06:05:00|34711.8|34708.2|34716.8|34713.2|34728.8|34725.2|34710.8|34707.2|210
1650607800000|2022-04-22 06:10:00|34717.3|34713.7|34721.3|34717.7|34730.8|34727.2|34712.8|34709.2|155
1650608100000|2022-04-22 06:15:00|34722.8|34719.2|34719.8|34716.2|34731.8|34728.2|34709.3|34705.7|170
1650608400000|2022-04-22 06:20:00|34719.3|34715.7|34731.8|34728.2|34732.8|34729.2|34718.8|34715.2|110
1650608700000|2022-04-22 06:25:00|34731.3|34727.7|34750.8|34747.2|34750.8|34747.2|34717.3|34713.7|226
1650609000000|2022-04-22 06:30:00|34750.3|34746.7|34741.3|34737.7|34756.8|34753.2|34738.3|34734.7|180
1650609300000|2022-04-22 06:35:00|34740.8|34737.2|34752.3|34748.7|34752.8|34749.2|34729.3|34725.7|106
1650609600000|2022-04-22 06:40:00|34752.8|34749.2|34733.8|34730.2|34758.8|34755.2|34732.8|34729.2|154
1650609900000|2022-04-22 06:45:00|34734.3|34730.7|34740.8|34737.2|34748.3|34744.7|34733.8|34730.2|162
1650610200000|2022-04-22 06:50:00|34740.3|34736.7|34736.8|34733.2|34741.8|34738.2|34724.3|34720.7|227
1650610500000|2022-04-22 06:55:00|34736.3|34732.7|34743.8|34740.2|34761.3|34757.7|34734.8|34731.2|519
1650610800000|2022-04-22 07:00:00|34743.3|34739.7|34784.3|34780.7|34787.3|34783.7|34731.8|34728.2|874
1650611100000|2022-04-22 07:05:00|34784.8|34781.2|34755.8|34752.2|34785.3|34781.7|34749.8|34746.2|654
1650611400000|2022-04-22 07:10:00|34754.3|34750.7|34772.8|34769.2|34782.8|34779.2|34740.8|34737.2|509
1650611700000|2022-04-22 07:15:00|34778.8|34775.2|34762.3|34758.7|34790.8|34787.2|34761.8|34758.2|391
1650612000000|2022-04-22 07:20:00|34761.8|34758.2|34714.8|34711.2|34761.8|34758.2|34706.8|34703.2|583
1650612300000|2022-04-22 07:25:00|34714.3|34710.7|34698.3|34694.7|34734.8|34731.2|34698.3|34694.7|340
1650612600000|2022-04-22 07:30:00|34698.8|34695.2|34702.3|34698.7|34729.3|34725.7|34687.8|34684.2|636
1650612900000|2022-04-22 07:35:00|34701.8|34698.2|34725.8|34722.2|34729.8|34726.2|34688.8|34685.2|387
1650613200000|2022-04-22 07:40:00|34726.3|34722.7|34740.8|34737.2|34743.8|34740.2|34720.8|34717.2|290
1650613500000|2022-04-22 07:45:00|34740.3|34736.7|34727.8|34724.2|34747.8|34744.2|34723.8|34720.2|266
1650613800000|2022-04-22 07:50:00|34728.3|34724.7|34748.8|34745.2|34752.8|34749.2|34720.3|34716.7|335
1650614100000|2022-04-22 07:55:00|34749.3|34745.7|34766.8|34763.2|34768.8|34765.2|34736.3|34732.7|464
1650614400000|2022-04-22 08:00:00|34765.3|34761.7|34787.8|34784.2|34787.8|34784.2|34759.3|34755.7|629
1650614700000|2022-04-22 08:05:00|34786.8|34783.2|34771.8|34768.2|34789.3|34785.7|34767.3|34763.7|349
1650615000000|2022-04-22 08:10:00|34771.3|34767.7|34767.8|34764.2|34780.3|34776.7|34754.8|34751.2|260
1650615300000|2022-04-22 08:15:00|34768.3|34764.7|34753.3|34749.7|34779.8|34776.2|34744.8|34741.2|273
1650615600000|2022-04-22 08:20:00|34752.8|34749.2|34786.8|34783.2|34791.3|34787.7|34745.3|34741.7|347
1650615900000|2022-04-22 08:25:00|34787.3|34783.7|34771.8|34768.2|34800.8|34797.2|34770.3|34766.7|395
1650616200000|2022-04-22 08:30:00|34770.8|34767.2|34750.3|34746.7|34777.8|34774.2|34743.8|34740.2|385
1650616500000|2022-04-22 08:35:00|34750.8|34747.2|34748.8|34745.2|34759.8|34756.2|34739.3|34735.7|376
1650616800000|2022-04-22 08:40:00|34748.3|34744.7|34722.8|34719.2|34751.3|34747.7|34720.3|34716.7|261
1650617100000|2022-04-22 08:45:00|34723.3|34719.7|34732.8|34729.2|34740.8|34737.2|34715.8|34712.2|241
1650617400000|2022-04-22 08:50:00|34733.3|34729.7|34716.8|34713.2|34734.8|34731.2|34716.8|34713.2|265
1650617700000|2022-04-22 08:55:00|34716.3|34712.7|34724.8|34721.2|34736.8|34733.2|34713.3|34709.7|177
1650618000000|2022-04-22 09:00:00|34725.3|34721.7|34722.8|34719.2|34729.8|34726.2|34710.8|34707.2|380
1650618300000|2022-04-22 09:05:00|34723.3|34719.7|34727.8|34724.2|34744.8|34741.2|34717.3|34713.7|317
1650618600000|2022-04-22 09:10:00|34728.3|34724.7|34740.8|34737.2|34746.3|34742.7|34728.3|34724.7|166
1650618900000|2022-04-22 09:15:00|34740.3|34736.7|34742.8|34739.2|34748.8|34745.2|34732.8|34729.2|203
1650619200000|2022-04-22 09:20:00|34742.3|34738.7|34729.3|34725.7|34745.8|34742.2|34717.3|34713.7|291
1650619500000|2022-04-22 09:25:00|34729.8|34726.2|34733.8|34730.2|34740.8|34737.2|34725.8|34722.2|185
1650619800000|2022-04-22 09:30:00|34734.3|34730.7|34732.3|34728.7|34752.3|34748.7|34728.3|34724.7|312
1650620100000|2022-04-22 09:35:00|34731.8|34728.2|34735.8|34732.2|34736.3|34732.7|34719.3|34715.7|254
1650620400000|2022-04-22 09:40:00|34735.3|34731.7|34733.8|34730.2|34742.8|34739.2|34729.3|34725.7|192
1650620700000|2022-04-22 09:45:00|34733.3|34729.7|34719.8|34716.2|34733.8|34730.2|34709.3|34705.7|284
1650621000000|2022-04-22 09:50:00|34719.3|34715.7|34688.3|34684.7|34720.8|34717.2|34683.3|34679.7|433
1650621300000|2022-04-22 09:55:00|34688.8|34685.2|34665.3|34661.7|34692.8|34689.2|34653.3|34649.7|720
1650621600000|2022-04-22 10:00:00|34664.8|34661.2|34687.8|34684.2|34689.3|34685.7|34658.8|34655.2|388
1650621900000|2022-04-22 10:05:00|34688.3|34684.7|34663.8|34660.2|34691.8|34688.2|34661.8|34658.2|221
1650622200000|2022-04-22 10:10:00|34663.3|34659.7|34680.8|34677.2|34686.8|34683.2|34659.8|34656.2|155
1650622500000|2022-04-22 10:15:00|34681.3|34677.7|34673.8|34670.2|34682.8|34679.2|34668.3|34664.7|112
1650622800000|2022-04-22 10:20:00|34673.3|34669.7|34673.8|34670.2|34683.8|34680.2|34667.3|34663.7|330
1650623100000|2022-04-22 10:25:00|34673.3|34669.7|34649.8|34646.2|34674.8|34671.2|34640.3|34636.7|398
1650623400000|2022-04-22 10:30:00|34650.3|34646.7|34648.8|34645.2|34661.8|34658.2|34634.3|34630.7|475
1650623700000|2022-04-22 10:35:00|34647.8|34644.2|34652.8|34649.2|34660.8|34657.2|34640.3|34636.7|191
1650624000000|2022-04-22 10:40:00|34653.3|34649.7|34678.3|34674.7|34680.3|34676.7|34650.8|34647.2|291
1650624300000|2022-04-22 10:45:00|34679.8|34676.2|34691.8|34688.2|34695.8|34692.2|34677.8|34674.2|267
1650624600000|2022-04-22 10:50:00|34692.3|34688.7|34671.8|34668.2|34696.3|34692.7|34666.8|34663.2|233
1650624900000|2022-04-22 10:55:00|34671.3|34667.7|34679.3|34675.7|34683.8|34680.2|34661.8|34658.2|171
1650625200000|2022-04-22 11:00:00|34678.8|34675.2|34697.8|34694.2|34707.3|34703.7|34676.8|34673.2|1043
1650625500000|2022-04-22 11:05:00|34698.3|34694.7|34713.3|34709.7|34718.3|34714.7|34683.8|34680.2|579
1650625800000|2022-04-22 11:10:00|34712.8|34709.2|34716.8|34713.2|34732.8|34729.2|34703.8|34700.2|1009
1650626100000|2022-04-22 11:15:00|34716.3|34712.7|34711.8|34708.2|34716.3|34712.7|34698.3|34694.7|469
1650626400000|2022-04-22 11:20:00|34712.3|34708.7|34709.8|34706.2|34716.8|34713.2|34702.8|34699.2|395
1650626700000|2022-04-22 11:25:00|34710.3|34706.7|34715.8|34712.2|34721.8|34718.2|34703.3|34699.7|185
1650627000000|2022-04-22 11:30:00|34715.3|34711.7|34687.8|34684.2|34721.8|34718.2|34685.8|34682.2|506
1650627300000|2022-04-22 11:35:00|34688.3|34684.7|34702.8|34699.2|34708.3|34704.7|34684.3|34680.7|415
1650627600000|2022-04-22 11:40:00|34703.3|34699.7|34684.8|34681.2|34703.8|34700.2|34683.3|34679.7|178
1650627900000|2022-04-22 11:45:00|34685.3|34681.7|34684.8|34681.2|34690.3|34686.7|34674.3|34670.7|292
1650628200000|2022-04-22 11:50:00|34685.3|34681.7|34682.8|34679.2|34700.3|34696.7|34671.3|34667.7|363
1650628500000|2022-04-22 11:55:00|34683.3|34679.7|34703.3|34699.7|34704.3|34700.7|34671.3|34667.7|447
1650628800000|2022-04-22 12:00:00|34702.8|34699.2|34712.3|34708.7|34716.8|34713.2|34698.8|34695.2|526
1650629100000|2022-04-22 12:05:00|34712.8|34709.2|34708.3|34704.7|34717.8|34714.2|34701.3|34697.7|563
1650629400000|2022-04-22 12:10:00|34707.8|34704.2|34697.8|34694.2|34710.3|34706.7|34693.8|34690.2|289
1650629700000|2022-04-22 12:15:00|34697.3|34693.7|34711.8|34708.2|34722.8|34719.2|34695.8|34692.2|478
1650630000000|2022-04-22 12:20:00|34711.3|34707.7|34706.8|34703.2|34715.8|34712.2|34698.3|34694.7|346
1650630300000|2022-04-22 12:25:00|34706.3|34702.7|34718.3|34714.7|34729.8|34726.2|34704.8|34701.2|459
1650630600000|2022-04-22 12:30:00|34719.8|34716.2|34701.8|34698.2|34726.3|34722.7|34692.3|34688.7|497
1650630900000|2022-04-22 12:35:00|34702.3|34698.7|34701.8|34698.2|34710.3|34706.7|34692.3|34688.7|383
1650631200000|2022-04-22 12:40:00|34702.3|34698.7|34682.8|34679.2|34702.8|34699.2|34678.3|34674.7|399
1650631500000|2022-04-22 12:45:00|34683.8|34680.2|34672.3|34668.7|34695.3|34691.7|34663.3|34659.7|593
1650631800000|2022-04-22 12:50:00|34672.8|34669.2|34674.8|34671.2|34674.8|34671.2|34656.3|34652.7|495
1650632100000|2022-04-22 12:55:00|34674.3|34670.7|34674.8|34671.2|34683.8|34680.2|34668.3|34664.7|278
1650632400000|2022-04-22 13:00:00|34676.8|34673.2|34682.8|34679.2|34684.3|34680.7|34672.3|34668.7|302
1650632700000|2022-04-22 13:05:00|34683.3|34679.7|34655.8|34652.2|34686.3|34682.7|34649.3|34645.7|503
1650633000000|2022-04-22 13:10:00|34655.3|34651.7|34649.8|34646.2|34659.8|34656.2|34644.3|34640.7|492
1650633300000|2022-04-22 13:15:00|34649.3|34645.7|34637.8|34634.2|34665.8|34662.2|34628.8|34625.2|934
1650633600000|2022-04-22 13:20:00|34638.3|34634.7|34657.3|34653.7|34658.3|34654.7|34631.8|34628.2|664
1650633900000|2022-04-22 13:25:00|34657.8|34654.2|34628.3|34624.7|34670.8|34667.2|34628.3|34624.7|1013
1650634200000|2022-04-22 13:30:00|34627.7|34625.3|34590.2|34587.8|34639.7|34637.3|34553.2|34550.8|7239
1650634500000|2022-04-22 13:35:00|34589.7|34587.3|34516.2|34513.8|34593.2|34590.8|34515.2|34512.8|4224
1650634800000|2022-04-22 13:40:00|34515.2|34512.8|34445.2|34442.8|34531.7|34529.3|34429.2|34426.8|4972
1650635100000|2022-04-22 13:45:00|34444.7|34442.3|34516.2|34513.8|34516.2|34513.8|34427.2|34424.8|4882
1650635400000|2022-04-22 13:50:00|34515.2|34512.8|34474.2|34471.8|34531.2|34528.8|34457.2|34454.8|2518
1650635700000|2022-04-22 13:55:00|34475.2|34472.8|34423.7|34421.3|34476.2|34473.8|34401.2|34398.8|3696
1650636000000|2022-04-22 14:00:00|34422.7|34420.3|34405.2|34402.8|34457.2|34454.8|34386.2|34383.8|3208
1650636300000|2022-04-22 14:05:00|34405.7|34403.3|34464.2|34461.8|34511.2|34508.8|34403.7|34401.3|3363
1650636600000|2022-04-22 14:10:00|34463.9|34461.5|34411.9|34409.5|34465.4|34463|34399.9|34397.5|2739
1650636900000|2022-04-22 14:15:00|34411.4|34409|34378.9|34376.5|34413.9|34411.5|34362.9|34360.5|1858
1650637200000|2022-04-22 14:20:00|34379.4|34377|34369.9|34367.5|34381.4|34379|34352.4|34350|2535
1650637500000|2022-04-22 14:25:00|34369.4|34367|34362.4|34360|34386.9|34384.5|34349.9|34347.5|2454
1650637800000|2022-04-22 14:30:00|34361.4|34359|34387.9|34385.5|34397.9|34395.5|34351.4|34349|1535
1650638100000|2022-04-22 14:35:00|34388.4|34386|34356.9|34354.5|34390.9|34388.5|34343.4|34341|1688
1650638400000|2022-04-22 14:40:00|34356.4|34354|34323.9|34321.5|34357.9|34355.5|34299.9|34297.5|2863
1650638700000|2022-04-22 14:45:00|34323.4|34321|34299.9|34297.5|34336.4|34334|34293.4|34291|2308
1650639000000|2022-04-22 14:50:00|34299.4|34297|34276.4|34274|34308.4|34306|34275.4|34273|2334
1650639300000|2022-04-22 14:55:00|34275.9|34273.5|34268.4|34266|34298.9|34296.5|34261.4|34259|1627
1650639600000|2022-04-22 15:00:00|34267.9|34265.5|34274.9|34272.5|34294.9|34292.5|34260.4|34258|1852
1650639900000|2022-04-22 15:05:00|34274.4|34272|34331.4|34329|34344.4|34342|34261.4|34259|3118
1650640200000|2022-04-22 15:10:00|34331.9|34329.5|34323.4|34321|34340.4|34338|34295.4|34293|1601
1650640500000|2022-04-22 15:15:00|34325.4|34323|34313.9|34311.5|34337.9|34335.5|34297.9|34295.5|1291
1650640800000|2022-04-22 15:20:00|34313.4|34311|34301.4|34299|34331.9|34329.5|34293.4|34291|1249
1650641100000|2022-04-22 15:25:00|34300.9|34298.5|34302.4|34300|34316.4|34314|34289.9|34287.5|1020
1650641400000|2022-04-22 15:30:00|34302.9|34300.5|34285.4|34283|34318.9|34316.5|34270.4|34268|1787
1650641700000|2022-04-22 15:35:00|34284.9|34282.5|34259.9|34257.5|34284.9|34282.5|34248.4|34246|1479
1650642000000|2022-04-22 15:40:00|34259.4|34257|34195.9|34193.5|34262.9|34260.5|34194.9|34192.5|2894
1650642300000|2022-04-22 15:45:00|34194.9|34192.5|34204.4|34202|34226.4|34224|34192.9|34190.5|1515
1650642600000|2022-04-22 15:50:00|34203.9|34201.5|34190.9|34188.5|34210.4|34208|34177.9|34175.5|1750
1650642900000|2022-04-22 15:55:00|34191.4|34189|34182.9|34180.5|34202.4|34200|34176.4|34174|1420
1650643200000|2022-04-22 16:00:00|34182.4|34180|34176.9|34174.5|34184.4|34182|34155.4|34153|1746
1650643500000|2022-04-22 16:05:00|34176.4|34174|34166.9|34164.5|34195.9|34193.5|34161.4|34159|1887
1650643800000|2022-04-22 16:10:00|34167.4|34165|34188.9|34186.5|34194.4|34192|34153.4|34151|1405
1650644100000|2022-04-22 16:15:00|34188.4|34186|34195.9|34193.5|34200.4|34198|34172.9|34170.5|1181
1650644400000|2022-04-22 16:20:00|34196.4|34194|34219.4|34217|34223.9|34221.5|34192.4|34190|1476
1650644700000|2022-04-22 16:25:00|34219.9|34217.5|34226.9|34224.5|34246.9|34244.5|34215.4|34213|1557
1650645000000|2022-04-22 16:30:00|34226.4|34224|34259.4|34257|34265.4|34263|34220.9|34218.5|1928
1650645300000|2022-04-22 16:35:00|34258.9|34256.5|34261.4|34259|34303.4|34301|34255.9|34253.5|1655
1650645600000|2022-04-22 16:40:00|34262.2|34259.8|34268.7|34266.3|34272.7|34270.3|34242.7|34240.3|1216
1650645900000|2022-04-22 16:45:00|34268.2|34265.8|34275.2|34272.8|34281.2|34278.8|34258.7|34256.3|940
1650646200000|2022-04-22 16:50:00|34276.7|34274.3|34204.7|34202.3|34277.7|34275.3|34202.2|34199.8|1568
1650646500000|2022-04-22 16:55:00|34205.2|34202.8|34205.7|34203.3|34218.2|34215.8|34196.7|34194.3|907
1650646800000|2022-04-22 17:00:00|34205.2|34202.8|34182.7|34180.3|34210.2|34207.8|34170.2|34167.8|1095
1650647100000|2022-04-22 17:05:00|34183.2|34180.8|34200.7|34198.3|34214.7|34212.3|34176.2|34173.8|1025
1650647400000|2022-04-22 17:10:00|34200.2|34197.8|34205.7|34203.3|34217.2|34214.8|34193.2|34190.8|694
1650647700000|2022-04-22 17:15:00|34204.7|34202.3|34192.7|34190.3|34216.2|34213.8|34190.7|34188.3|701
1650648000000|2022-04-22 17:20:00|34192.2|34189.8|34149.7|34147.3|34192.7|34190.3|34136.2|34133.8|1955
1650648300000|2022-04-22 17:25:00|34149.2|34146.8|34180.7|34178.3|34191.7|34189.3|34145.2|34142.8|920
1650648600000|2022-04-22 17:30:00|34180.2|34177.8|34156.7|34154.3|34180.2|34177.8|34155.7|34153.3|919
1650648900000|2022-04-22 17:35:00|34156.2|34153.8|34133.2|34130.8|34157.7|34155.3|34129.2|34126.8|908
1650649200000|2022-04-22 17:40:00|34132.7|34130.3|34143.7|34141.3|34149.2|34146.8|34102.7|34100.3|2109
1650649500000|2022-04-22 17:45:00|34143.2|34140.8|34129.7|34127.3|34156.2|34153.8|34127.2|34124.8|717
1650649800000|2022-04-22 17:50:00|34130.2|34127.8|34082.7|34080.3|34132.2|34129.8|34082.2|34079.8|1496
1650650100000|2022-04-22 17:55:00|34083.2|34080.8|34075.7|34073.3|34100.2|34097.8|34074.7|34072.3|1534
1650650400000|2022-04-22 18:00:00|34075.2|34072.8|34050.7|34048.3|34075.2|34072.8|34046.7|34044.3|1676
1650650700000|2022-04-22 18:05:00|34051.2|34048.8|34063.7|34061.3|34087.7|34085.3|34049.2|34046.8|1143
1650651000000|2022-04-22 18:10:00|34063.2|34060.8|34054.2|34051.8|34077.2|34074.8|34046.2|34043.8|921
1650651300000|2022-04-22 18:15:00|34053.7|34051.3|34129.2|34126.8|34134.2|34131.8|34040.7|34038.3|2161
1650651600000|2022-04-22 18:20:00|34128.7|34126.3|34101.7|34099.3|34149.2|34146.8|34090.7|34088.3|1730
1650651900000|2022-04-22 18:25:00|34102.2|34099.8|34072.7|34070.3|34102.7|34100.3|34068.2|34065.8|1141
1650652200000|2022-04-22 18:30:00|34071.2|34068.8|34009.2|34006.8|34092.2|34089.8|34008.7|34006.3|2011
1650652500000|2022-04-22 18:35:00|34009.7|34007.3|33996.7|33994.3|34017.7|34015.3|33986.7|33984.3|1475
1650652800000|2022-04-22 18:40:00|33996.2|33993.8|34016.7|34014.3|34028.7|34026.3|33994.2|33991.8|1379
1650653100000|2022-04-22 18:45:00|34017.2|34014.8|34001.2|33998.8|34022.2|34019.8|33988.7|33986.3|1300
1650653400000|2022-04-22 18:50:00|34000.7|33998.3|33944.7|33942.3|34004.7|34002.3|33935.7|33933.3|2337
1650653700000|2022-04-22 18:55:00|33945.7|33943.3|33947.7|33945.3|33949.7|33947.3|33902.2|33899.8|2435
1650654000000|2022-04-22 19:00:00|33947.2|33944.8|33915.7|33913.3|33954.7|33952.3|33895.2|33892.8|1814
1650654300000|2022-04-22 19:05:00|33916.2|33913.8|33922.2|33919.8|33962.7|33960.3|33909.7|33907.3|2071
1650654600000|2022-04-22 19:10:00|33922.7|33920.3|34043.7|34041.3|34067.2|34064.8|33895.7|33893.3|4361
1650654900000|2022-04-22 19:15:00|34043.2|34040.8|34077.7|34075.3|34106.7|34104.3|34017.7|34015.3|3166
1650655200000|2022-04-22 19:20:00|34077.2|34074.8|34015.3|34012.9|34092.7|34090.3|34005.8|34003.4|1874
1650655500000|2022-04-22 19:25:00|34014.8|34012.4|34033.3|34030.9|34061.3|34058.9|34011.3|34008.9|1529
1650655800000|2022-04-22 19:30:00|34032.3|34029.9|34136.3|34133.9|34149.3|34146.9|34031.3|34028.9|2807
1650656100000|2022-04-22 19:35:00|34136.8|34134.4|34116.3|34113.9|34162.8|34160.4|34097.8|34095.4|2385
1650656400000|2022-04-22 19:40:00|34117.3|34114.9|34055.3|34052.9|34148.3|34145.9|34035.3|34032.9|2579
1650656700000|2022-04-22 19:45:00|34054.8|34052.4|33948.3|33945.9|34059.3|34056.9|33941.8|33939.4|2546
1650657000000|2022-04-22 19:50:00|33948.8|33946.4|33855.3|33852.9|33950.3|33947.9|33817.8|33815.4|5266
1650657300000|2022-04-22 19:55:00|33850.8|33848.4|33832.3|33829.9|33872.8|33870.4|33776.3|33773.9|6809
1650657600000|2022-04-22 20:00:00|33833.5|33828.7|33768.5|33763.7|33850|33845.2|33767|33762.2|2475
1650657900000|2022-04-22 20:05:00|33768|33763.2|33710.5|33705.7|33781.5|33776.7|33697|33692.2|1739
1650658200000|2022-04-22 20:10:00|33710|33705.2|33725|33720.2|33736.5|33731.7|33701.5|33696.7|1169
1650658500000|2022-04-22 20:15:00|33725.5|33720.7|33712.5|33707.7|33731|33726.2|33694.5|33689.7|619
1650658800000|2022-04-22 20:20:00|33714.5|33709.7|33708.5|33703.7|33719.5|33714.7|33706|33701.2|269
1650659100000|2022-04-22 20:25:00|33709|33704.2|33687|33682.2|33709|33704.2|33685|33680.2|329
1650659400000|2022-04-22 20:30:00|33689|33684.2|33681.5|33676.7|33708|33703.2|33681|33676.2|290
1650659700000|2022-04-22 20:35:00|33682|33677.2|33702|33697.2|33706.5|33701.7|33679.5|33674.7|224
1650660000000|2022-04-22 20:40:00|33702.5|33697.7|33704|33699.2|33709.5|33704.7|33694|33689.2|116
1650660300000|2022-04-22 20:45:00|33707|33702.2|33717|33712.2|33720|33715.2|33701|33696.2|163
1650660600000|2022-04-22 20:50:00|33716.5|33711.7|33718|33713.2|33733|33728.2|33709|33704.2|239
1650660900000|2022-04-22 20:55:00|33718.5|33713.7|33702.5|33692.7|33726.5|33721.7|33695|33690.2|197
1650837600000|2022-04-24 22:00:00|33771.5|33766.7|33717.5|33712.7|33773.5|33768.7|33699.5|33694.7|870
1650837900000|2022-04-24 22:05:00|33717|33712.2|33762.5|33757.7|33764|33759.2|33717|33712.2|372
1650838200000|2022-04-24 22:10:00|33762|33757.2|33819|33814.2|33821|33816.2|33761|33756.2|568
1650838500000|2022-04-24 22:15:00|33819.5|33814.7|33806|33801.2|33821.5|33816.7|33801|33796.2|158
1650838800000|2022-04-24 22:20:00|33805|33800.2|33806|33801.2|33822.5|33817.7|33791|33786.2|259
1650839100000|2022-04-24 22:25:00|33805.5|33800.7|33779.5|33774.7|33811.5|33806.7|33779.5|33774.7|158
1650839400000|2022-04-24 22:30:00|33780.5|33775.7|33780|33775.2|33798.5|33793.7|33758.5|33753.7|504
1650839700000|2022-04-24 22:35:00|33780.5|33775.7|33735|33730.2|33794|33789.2|33722.5|33717.7|395
1650840000000|2022-04-24 22:40:00|33734.5|33729.7|33748.5|33743.7|33756|33751.2|33714|33709.2|171
1650840300000|2022-04-24 22:45:00|33749|33744.2|33769.5|33764.7|33769.5|33764.7|33736|33731.2|169
1650840600000|2022-04-24 22:50:00|33770|33765.2|33770|33765.2|33772.5|33767.7|33752.5|33747.7|74
1650840900000|2022-04-24 22:55:00|33769.5|33764.7|33779|33774.2|33782|33777.2|33766.5|33761.7|113
1650841200000|2022-04-24 23:00:00|33779.5|33774.7|33775.5|33770.7|33788|33783.2|33775.5|33770.7|135
1650841500000|2022-04-24 23:05:00|33775|33770.2|33764.5|33759.7|33778.5|33773.7|33763|33758.2|143
1650841800000|2022-04-24 23:10:00|33765|33760.2|33771|33766.2|33784|33779.2|33757.5|33752.7|252
1650842100000|2022-04-24 23:15:00|33772|33767.2|33748|33743.2|33778.5|33773.7|33730|33725.2|220
1650842400000|2022-04-24 23:20:00|33748.5|33743.7|33783.5|33778.7|33784|33779.2|33748.5|33743.7|100
1650842700000|2022-04-24 23:25:00|33784|33779.2|33802.5|33797.7|33808|33803.2|33779.5|33774.7|154
1650843000000|2022-04-24 23:30:00|33800.5|33795.7|33796|33791.2|33819|33814.2|33795.5|33790.7|288
1650843300000|2022-04-24 23:35:00|33795.5|33790.7|33788|33783.2|33802|33797.2|33784|33779.2|83
1650843600000|2022-04-24 23:40:00|33787.5|33782.7|33774.5|33769.7|33792|33787.2|33770.5|33765.7|105
1650843900000|2022-04-24 23:45:00|33775.5|33770.7|33776.5|33771.7|33790|33785.2|33761|33756.2|289
1650844200000|2022-04-24 23:50:00|33776|33771.2|33770|33765.2|33780|33775.2|33762.5|33757.7|117
1650844500000|2022-04-24 23:55:00|33770.5|33765.7|33757.5|33752.7|33778.5|33773.7|33755|33750.2|119
1650844800000|2022-04-25 00:00:00|33756.5|33751.7|33718.5|33713.7|33781|33776.2|33710.5|33705.7|402
1650845100000|2022-04-25 00:05:00|33719.5|33714.7|33619|33614.2|33720|33715.2|33588|33583.2|2026
1650845400000|2022-04-25 00:10:00|33620|33615.2|33633.5|33628.7|33639.5|33634.7|33615|33610.2|473
1650845700000|2022-04-25 00:15:00|33634|33629.2|33663|33658.2|33693|33688.2|33634|33629.2|860
1650846000000|2022-04-25 00:20:00|33663.5|33658.7|33660|33655.2|33670|33665.2|33635.5|33630.7|326
1650846300000|2022-04-25 00:25:00|33659.5|33654.7|33687.5|33682.7|33694|33689.2|33658|33653.2|240
1650846600000|2022-04-25 00:30:00|33687|33682.2|33708.5|33703.7|33719|33714.2|33687|33682.2|513
1650846900000|2022-04-25 00:35:00|33708|33703.2|33727.5|33722.7|33727.5|33722.7|33698|33693.2|429
1650847200000|2022-04-25 00:40:00|33728.5|33723.7|33716|33711.2|33740|33735.2|33714|33709.2|187
1650847500000|2022-04-25 00:45:00|33716.5|33711.7|33701.5|33696.7|33725.5|33720.7|33700.5|33695.7|223
1650847800000|2022-04-25 00:50:00|33701|33696.2|33677.5|33672.7|33709.5|33704.7|33676|33671.2|299
1650848100000|2022-04-25 00:55:00|33678|33673.2|33652.5|33647.7|33678.5|33673.7|33646.5|33641.7|335
1650848400000|2022-04-25 01:00:00|33655.5|33650.7|33665|33660.2|33673|33668.2|33651.5|33646.7|238
1650848700000|2022-04-25 01:05:00|33664.5|33659.7|33635|33630.2|33664.5|33659.7|33632|33627.2|269
1650849000000|2022-04-25 01:10:00|33634.5|33629.7|33600.5|33595.7|33639.5|33634.7|33594|33589.2|438
1650849300000|2022-04-25 01:15:00|33600|33595.2|33612.5|33607.7|33629|33624.2|33595.5|33590.7|294
1650849600000|2022-04-25 01:20:00|33612|33607.2|33570|33565.2|33621.5|33616.7|33567|33562.2|452
1650849900000|2022-04-25 01:25:00|33570.5|33565.7|33553.5|33548.7|33595.5|33590.7|33549.5|33544.7|481
1650850200000|2022-04-25 01:30:00|33553|33548.2|33566|33561.2|33577.5|33572.7|33537.5|33532.7|510
1650850500000|2022-04-25 01:35:00|33566.5|33561.7|33580.5|33575.7|33584.5|33579.7|33552|33547.2|561
1650850800000|2022-04-25 01:40:00|33580|33575.2|33556|33551.2|33584.5|33579.7|33550.5|33545.7|340
1650851100000|2022-04-25 01:45:00|33555.5|33550.7|33542|33537.2|33569|33564.2|33539.5|33534.7|287
1650851400000|2022-04-25 01:50:00|33541.5|33536.7|33551|33546.2|33555.5|33550.7|33529|33524.2|514
1650851700000|2022-04-25 01:55:00|33551.5|33546.7|33553|33548.2|33569|33564.2|33548.5|33543.7|242
1650852000000|2022-04-25 02:00:00|33553.5|33548.7|33564|33559.2|33572.5|33567.7|33552|33547.2|359
1650852300000|2022-04-25 02:05:00|33563.5|33558.7|33558|33553.2|33565.5|33560.7|33550|33545.2|164
1650852600000|2022-04-25 02:10:00|33558.5|33553.7|33549|33544.2|33559|33554.2|33540.5|33535.7|128
1650852900000|2022-04-25 02:15:00|33549.5|33544.7|33547|33542.2|33553.5|33548.7|33539|33534.2|105
1650853200000|2022-04-25 02:20:00|33547.5|33542.7|33549|33544.2|33571|33566.2|33547.5|33542.7|280
1650853500000|2022-04-25 02:25:00|33548.5|33543.7|33556|33551.2|33556.5|33551.7|33539|33534.2|178
1650853800000|2022-04-25 02:30:00|33556.5|33551.7|33574.5|33569.7|33583|33578.2|33543|33538.2|325
1650854100000|2022-04-25 02:35:00|33574|33569.2|33577|33572.2|33584.5|33579.7|33564.5|33559.7|235
1650854400000|2022-04-25 02:40:00|33576.5|33571.7|33584.5|33579.7|33597.5|33592.7|33568.5|33563.7|165
1650854700000|2022-04-25 02:45:00|33585|33580.2|33583|33578.2|33597|33592.2|33580.5|33575.7|145
1650855000000|2022-04-25 02:50:00|33583.5|33578.7|33590|33585.2|33597.5|33592.7|33583.5|33578.7|137
1650855300000|2022-04-25 02:55:00|33590.5|33585.7|33589|33584.2|33602|33597.2|33583.5|33578.7|127
1650855600000|2022-04-25 03:00:00|33589.5|33584.7|33606.5|33601.7|33626.5|33621.7|33589.5|33584.7|267
1650855900000|2022-04-25 03:05:00|33607|33602.2|33602|33597.2|33614.5|33609.7|33596.5|33591.7|145
1650856200000|2022-04-25 03:10:00|33602.5|33597.7|33631|33626.2|33632|33627.2|33602|33597.2|152
1650856500000|2022-04-25 03:15:00|33631.5|33626.7|33646|33641.2|33647|33642.2|33625.5|33620.7|298
1650856800000|2022-04-25 03:20:00|33645.5|33640.7|33644.5|33639.7|33656.5|33651.7|33631.5|33626.7|246
1650857100000|2022-04-25 03:25:00|33644|33639.2|33633.5|33628.7|33645|33640.2|33631.5|33626.7|124
1650857400000|2022-04-25 03:30:00|33632|33627.2|33624|33619.2|33640.5|33635.7|33622|33617.2|121
1650857700000|2022-04-25 03:35:00|33624.5|33619.7|33621|33616.2|33632.5|33627.7|33620|33615.2|85
1650858000000|2022-04-25 03:40:00|33620.5|33615.7|33643|33638.2|33648.5|33643.7|33620.5|33615.7|82
1650858300000|2022-04-25 03:45:00|33642.5|33637.7|33658|33653.2|33663.5|33658.7|33632.5|33627.7|170
1650858600000|2022-04-25 03:50:00|33658.5|33653.7|33658|33653.2|33661|33656.2|33647|33642.2|81
1650858900000|2022-04-25 03:55:00|33657.5|33652.7|33631|33626.2|33658|33653.2|33629|33624.2|166
1650859200000|2022-04-25 04:00:00|33630.5|33625.7|33636|33631.2|33637.5|33632.7|33628.5|33623.7|102
1650859500000|2022-04-25 04:05:00|33635.5|33630.7|33621|33616.2|33636.5|33631.7|33619|33614.2|178
1650859800000|2022-04-25 04:10:00|33620.5|33615.7|33611|33606.2|33621|33616.2|33608.5|33603.7|82
1650860100000|2022-04-25 04:15:00|33610.5|33605.7|33612.5|33607.7|33615|33610.2|33604|33599.2|72
1650860400000|2022-04-25 04:20:00|33612|33607.2|33597.5|33592.7|33612.5|33607.7|33596|33591.2|75
1650860700000|2022-04-25 04:25:00|33598|33593.2|33586|33581.2|33600|33595.2|33573|33568.2|256
1650861000000|2022-04-25 04:30:00|33586.5|33581.7|33585|33580.2|33591.5|33586.7|33573|33568.2|139
1650861300000|2022-04-25 04:35:00|33584.5|33579.7|33587|33582.2|33596|33591.2|33581.5|33576.7|73
1650861600000|2022-04-25 04:40:00|33587.5|33582.7|33593.5|33588.7|33597.5|33592.7|33580|33575.2|118
1650861900000|2022-04-25 04:45:00|33594|33589.2|33586.5|33581.7|33594.5|33589.7|33577.5|33572.7|89
1650862200000|2022-04-25 04:50:00|33587|33582.2|33573|33568.2|33589.5|33584.7|33570.5|33565.7|76
1650862500000|2022-04-25 04:55:00|33572.5|33567.7|33585.5|33580.7|33589.5|33584.7|33572|33567.2|100
1650862800000|2022-04-25 05:00:00|33586|33581.2|33590.5|33585.7|33592.5|33587.7|33570.5|33565.7|296
1650863100000|2022-04-25 05:05:00|33590|33585.2|33571.5|33566.7|33593.5|33588.7|33567.5|33562.7|136
1650863400000|2022-04-25 05:10:00|33572|33567.2|33602.5|33597.7|33623|33618.2|33568.5|33563.7|358
1650863700000|2022-04-25 05:15:00|33602|33597.2|33628|33623.2|33628|33623.2|33602|33597.2|219
1650864000000|2022-04-25 05:20:00|33628.5|33623.7|33643|33638.2|33650.5|33645.7|33628|33623.2|188
1650864300000|2022-04-25 05:25:00|33643.5|33638.7|33644|33639.2|33650|33645.2|33641|33636.2|105
1650864600000|2022-04-25 05:30:00|33644.5|33639.7|33631|33626.2|33646|33641.2|33627|33622.2|127
1650864900000|2022-04-25 05:35:00|33632.5|33627.7|33600|33595.2|33633.5|33628.7|33595|33590.2|221
1650865200000|2022-04-25 05:40:00|33599.5|33594.7|33601|33596.2|33611|33606.2|33594.5|33589.7|208
1650865500000|2022-04-25 05:45:00|33600.5|33595.7|33586.5|33581.7|33604.5|33599.7|33586.5|33581.7|86
1650865800000|2022-04-25 05:50:00|33586|33581.2|33574.5|33569.7|33588|33583.2|33569|33564.2|232
1650866100000|2022-04-25 05:55:00|33575|33570.2|33556.5|33551.7|33580.5|33575.7|33554.5|33549.7|222
1650866400000|2022-04-25 06:00:00|33555.9|33552.3|33546.4|33542.8|33593.9|33590.3|33544.4|33540.8|478
1650866700000|2022-04-25 06:05:00|33546.9|33543.3|33544.4|33540.8|33566.4|33562.8|33536.4|33532.8|402
1650867000000|2022-04-25 06:10:00|33543.9|33540.3|33512.4|33508.8|33553.9|33550.3|33508.9|33505.3|566
1650867300000|2022-04-25 06:15:00|33511.9|33508.3|33530.4|33526.8|33548.9|33545.3|33511.9|33508.3|436
1650867600000|2022-04-25 06:20:00|33530.9|33527.3|33543.4|33539.8|33551.9|33548.3|33527.4|33523.8|389
1650867900000|2022-04-25 06:25:00|33542.9|33539.3|33556.9|33553.3|33568.9|33565.3|33542.9|33539.3|453
1650868200000|2022-04-25 06:30:00|33556.4|33552.8|33577.4|33573.8|33585.4|33581.8|33555.4|33551.8|333
1650868500000|2022-04-25 06:35:00|33576.9|33573.3|33541.9|33538.3|33580.9|33577.3|33523.4|33519.8|418
1650868800000|2022-04-25 06:40:00|33542.4|33538.8|33544.9|33541.3|33582.4|33578.8|33542.4|33538.8|465
1650869100000|2022-04-25 06:45:00|33543.4|33539.8|33546.4|33542.8|33562.4|33558.8|33526.9|33523.3|385
1650869400000|2022-04-25 06:50:00|33546.9|33543.3|33510.9|33507.3|33552.9|33549.3|33495.9|33492.3|441
1650869700000|2022-04-25 06:55:00|33511.4|33507.8|33487.9|33484.3|33512.4|33508.8|33470.4|33466.8|982
1650870000000|2022-04-25 07:00:00|33488.4|33484.8|33453.9|33450.3|33512.9|33509.3|33450.9|33447.3|2014
1650870300000|2022-04-25 07:05:00|33454.9|33451.3|33564.9|33561.3|33605.4|33601.8|33452.9|33449.3|1914
1650870600000|2022-04-25 07:10:00|33565.4|33561.8|33546.9|33543.3|33576.9|33573.3|33514.4|33510.8|1212
1650870900000|2022-04-25 07:15:00|33546.4|33542.8|33614.9|33611.3|33651.9|33648.3|33535.4|33531.8|1911
1650871200000|2022-04-25 07:20:00|33614.4|33610.8|33654.4|33650.8|33655.4|33651.8|33587.9|33584.3|905
1650871500000|2022-04-25 07:25:00|33654.9|33651.3|33623.9|33620.3|33674.9|33671.3|33611.9|33608.3|1483
1650871800000|2022-04-25 07:30:00|33623.4|33619.8|33579.4|33575.8|33627.9|33624.3|33571.9|33568.3|1107
1650872100000|2022-04-25 07:35:00|33579.9|33576.3|33579.9|33576.3|33597.9|33594.3|33562.9|33559.3|647
1650872400000|2022-04-25 07:40:00|33580.4|33576.8|33586.9|33583.3|33601.9|33598.3|33542.4|33538.8|626
1650872700000|2022-04-25 07:45:00|33587.9|33584.3|33564.9|33561.3|33611.9|33608.3|33561.9|33558.3|482
1650873000000|2022-04-25 07:50:00|33564.4|33560.8|33540.9|33537.3|33575.9|33572.3|33520.4|33516.8|1249
1650873300000|2022-04-25 07:55:00|33540.4|33536.8|33535.9|33532.3|33560.9|33557.3|33526.9|33523.3|693
1650873600000|2022-04-25 08:00:00|33536.4|33532.8|33585.9|33582.3|33590.9|33587.3|33511.9|33508.3|950
1650873900000|2022-04-25 08:05:00|33584.9|33581.3|33580.9|33577.3|33633.4|33629.8|33578.9|33575.3|722
1650874200000|2022-04-25 08:10:00|33580.4|33576.8|33567.4|33563.8|33601.4|33597.8|33544.9|33541.3|584
1650874500000|2022-04-25 08:15:00|33567.9|33564.3|33575.9|33572.3|33597.9|33594.3|33556.9|33553.3|658
1650874800000|2022-04-25 08:20:00|33575.4|33571.8|33554.9|33551.3|33583.9|33580.3|33537.9|33534.3|418
1650875100000|2022-04-25 08:25:00|33555.4|33551.8|33542.9|33539.3|33586.9|33583.3|33542.4|33538.8|567
1650875400000|2022-04-25 08:30:00|33542.4|33538.8|33574.9|33571.3|33595.4|33591.8|33540.4|33536.8|741
1650875700000|2022-04-25 08:35:00|33573.9|33570.3|33551.9|33548.3|33582.9|33579.3|33551.9|33548.3|392
1650876000000|2022-04-25 08:40:00|33552.4|33548.8|33524.4|33520.8|33556.4|33552.8|33524.4|33520.8|582
1650876300000|2022-04-25 08:45:00|33523.9|33520.3|33485.4|33481.8|33532.4|33528.8|33475.9|33472.3|781
1650876600000|2022-04-25 08:50:00|33484.4|33480.8|33464.4|33460.8|33489.9|33486.3|33455.9|33452.3|484
1650876900000|2022-04-25 08:55:00|33463.9|33460.3|33497.4|33493.8|33499.4|33495.8|33461.9|33458.3|407
1650877200000|2022-04-25 09:00:00|33496.9|33493.3|33513.4|33509.8|33520.9|33517.3|33487.4|33483.8|491
1650877500000|2022-04-25 09:05:00|33512.9|33509.3|33498.4|33494.8|33517.4|33513.8|33467.4|33463.8|496
1650877800000|2022-04-25 09:10:00|33497.9|33494.3|33483.4|33479.8|33500.9|33497.3|33475.4|33471.8|207
1650878100000|2022-04-25 09:15:00|33483.9|33480.3|33472.4|33468.8|33506.4|33502.8|33461.9|33458.3|309
1650878400000|2022-04-25 09:20:00|33472.9|33469.3|33469.9|33466.3|33518.9|33515.3|33463.4|33459.8|371
1650878700000|2022-04-25 09:25:00|33470.4|33466.8|33488.9|33485.3|33511.9|33508.3|33465.9|33462.3|352
1650879000000|2022-04-25 09:30:00|33488.4|33484.8|33538.9|33535.3|33539.9|33536.3|33481.9|33478.3|523
1650879300000|2022-04-25 09:35:00|33537.9|33534.3|33525.9|33522.3|33541.4|33537.8|33516.9|33513.3|394
1650879600000|2022-04-25 09:40:00|33524.9|33521.3|33576.4|33572.8|33578.9|33575.3|33521.4|33517.8|659
1650879900000|2022-04-25 09:45:00|33576.9|33573.3|33554.9|33551.3|33582.4|33578.8|33552.4|33548.8|574
1650880200000|2022-04-25 09:50:00|33555.4|33551.8|33556.9|33553.3|33578.4|33574.8|33537.9|33534.3|485
1650880500000|2022-04-25 09:55:00|33557.4|33553.8|33524.4|33520.8|33562.9|33559.3|33523.9|33520.3|476
1650880800000|2022-04-25 10:00:00|33523.9|33520.3|33526.9|33523.3|33552.9|33549.3|33522.9|33519.3|474
1650881100000|2022-04-25 10:05:00|33525.9|33522.3|33540.9|33537.3|33549.9|33546.3|33509.9|33506.3|628
1650881400000|2022-04-25 10:10:00|33540.4|33536.8|33519.9|33516.3|33547.9|33544.3|33513.9|33510.3|563
1650881700000|2022-04-25 10:15:00|33521.9|33518.3|33539.4|33535.8|33549.4|33545.8|33519.9|33516.3|381
1650882000000|2022-04-25 10:20:00|33539.9|33536.3|33556.4|33552.8|33568.4|33564.8|33539.4|33535.8|406
1650882300000|2022-04-25 10:25:00|33556.9|33553.3|33541.9|33538.3|33566.4|33562.8|33541.4|33537.8|222
1650882600000|2022-04-25 10:30:00|33541.4|33537.8|33507.9|33504.3|33553.9|33550.3|33506.9|33503.3|339
1650882900000|2022-04-25 10:35:00|33507.4|33503.8|33504.4|33500.8|33539.4|33535.8|33495.4|33491.8|311
1650883200000|2022-04-25 10:40:00|33503.9|33500.3|33501.4|33497.8|33515.4|33511.8|33499.4|33495.8|176
1650883500000|2022-04-25 10:45:00|33500.9|33497.3|33529.9|33526.3|33530.4|33526.8|33500.4|33496.8|333
1650883800000|2022-04-25 10:50:00|33529.4|33525.8|33527.9|33524.3|33549.9|33546.3|33517.9|33514.3|246
1650884100000|2022-04-25 10:55:00|33528.4|33524.8|33559.9|33556.3|33562.9|33559.3|33523.9|33520.3|410
1650884400000|2022-04-25 11:00:00|33558.4|33554.8|33574.4|33570.8|33581.4|33577.8|33555.4|33551.8|446
1650884700000|2022-04-25 11:05:00|33573.9|33570.3|33542.9|33539.3|33576.9|33573.3|33535.9|33532.3|588
1650885000000|2022-04-25 11:10:00|33543.4|33539.8|33530.4|33526.8|33555.9|33552.3|33527.4|33523.8|289
1650885300000|2022-04-25 11:15:00|33529.9|33526.3|33531.4|33527.8|33541.9|33538.3|33518.4|33514.8|800
1650885600000|2022-04-25 11:20:00|33531.9|33528.3|33637.4|33633.8|33663.4|33659.8|33516.9|33513.3|2125
1650885900000|2022-04-25 11:25:00|33636.9|33633.3|33558.4|33554.8|33649.4|33645.8|33556.4|33552.8|913
1650886200000|2022-04-25 11:30:00|33557.4|33553.8|33630.4|33626.8|33653.9|33650.3|33555.4|33551.8|764
1650886500000|2022-04-25 11:35:00|33629.9|33626.3|33633.4|33629.8|33668.4|33664.8|33628.4|33624.8|504
1650886800000|2022-04-25 11:40:00|33633.9|33630.3|33603.4|33599.8|33644.9|33641.3|33583.9|33580.3|562
1650887100000|2022-04-25 11:45:00|33603.9|33600.3|33587.4|33583.8|33621.4|33617.8|33583.4|33579.8|445
1650887400000|2022-04-25 11:50:00|33586.9|33583.3|33598.9|33595.3|33621.4|33617.8|33584.9|33581.3|351
1650887700000|2022-04-25 11:55:00|33599.4|33595.8|33590.9|33587.3|33602.9|33599.3|33570.9|33567.3|385
1650888000000|2022-04-25 12:00:00|33591.4|33587.8|33573.4|33569.8|33597.4|33593.8|33553.4|33549.8|440
1650888300000|2022-04-25 12:05:00|33572.9|33569.3|33580.9|33577.3|33607.9|33604.3|33566.4|33562.8|713
1650888600000|2022-04-25 12:10:00|33580.4|33576.8|33571.9|33568.3|33605.4|33601.8|33566.9|33563.3|544
1650888900000|2022-04-25 12:15:00|33572.4|33568.8|33603.9|33600.3|33611.4|33607.8|33558.4|33554.8|621
1650889200000|2022-04-25 12:20:00|33602.4|33598.8|33624.9|33621.3|33625.9|33622.3|33591.9|33588.3|525
1650889500000|2022-04-25 12:25:00|33622.9|33619.3|33620.9|33617.3|33635.4|33631.8|33600.4|33596.8|492
1650889800000|2022-04-25 12:30:00|33622.9|33619.3|33586.9|33583.3|33644.9|33641.3|33584.9|33581.3|747
1650890100000|2022-04-25 12:35:00|33586.4|33582.8|33590.4|33586.8|33602.9|33599.3|33575.9|33572.3|405
1650890400000|2022-04-25 12:40:00|33591.4|33587.8|33623.4|33619.8|33636.4|33632.8|33590.9|33587.3|544
1650890700000|2022-04-25 12:45:00|33623.9|33620.3|33661.4|33657.8|33661.9|33658.3|33618.9|33615.3|539
1650891000000|2022-04-25 12:50:00|33660.9|33657.3|33655.4|33651.8|33665.9|33662.3|33647.4|33643.8|495
1650891300000|2022-04-25 12:55:00|33655.9|33652.3|33712.9|33709.3|33718.4|33714.8|33655.9|33652.3|1044
1650891600000|2022-04-25 13:00:00|33713.4|33709.8|33681.9|33678.3|33715.9|33712.3|33681.9|33678.3|707
1650891900000|2022-04-25 13:05:00|33682.4|33678.8|33677.9|33674.3|33683.4|33679.8|33656.9|33653.3|628
1650892200000|2022-04-25 13:10:00|33678.4|33674.8|33708.4|33704.8|33708.9|33705.3|33670.4|33666.8|536
1650892500000|2022-04-25 13:15:00|33707.9|33704.3|33710.4|33706.8|33737.9|33734.3|33697.9|33694.3|1106
1650892800000|2022-04-25 13:20:00|33710.9|33707.3|33672.4|33668.8|33729.4|33725.8|33672.4|33668.8|794
1650893100000|2022-04-25 13:25:00|33672.9|33669.3|33646.4|33642.8|33679.9|33676.3|33636.9|33633.3|1660
1650893400000|2022-04-25 13:30:00|33645.8|33643.4|33535.8|33533.4|33664.3|33661.9|33519.3|33516.9|9478
1650893700000|2022-04-25 13:35:00|33536.8|33534.4|33604.3|33601.9|33670.8|33668.4|33535.3|33532.9|4006
1650894000000|2022-04-25 13:40:00|33604.8|33602.4|33562.3|33559.9|33668.3|33665.9|33548.3|33545.9|3489
1650894300000|2022-04-25 13:45:00|33561.3|33558.9|33568.3|33565.9|33602.8|33600.4|33522.8|33520.4|3704
1650894600000|2022-04-25 13:50:00|33567.3|33564.9|33514.8|33512.4|33650.3|33647.9|33512.3|33509.9|3861
1650894900000|2022-04-25 13:55:00|33515.3|33512.9|33419.8|33417.4|33563.3|33560.9|33418.3|33415.9|4253
1650895200000|2022-04-25 14:00:00|33418.3|33415.9|33402.3|33399.9|33448.3|33445.9|33389.8|33387.4|3442
1650895500000|2022-04-25 14:05:00|33403.3|33400.9|33431.3|33428.9|33499.8|33497.4|33391.8|33389.4|2574
1650895800000|2022-04-25 14:10:00|33432.5|33430.1|33434|33431.6|33484.5|33482.1|33411.5|33409.1|1473
1650896100000|2022-04-25 14:15:00|33448.5|33446.1|33482.5|33480.1|33486.5|33484.1|33426.5|33424.1|1815
1650896400000|2022-04-25 14:20:00|33482|33479.6|33520.5|33518.1|33527.5|33525.1|33410.5|33408.1|3868
1650896700000|2022-04-25 14:25:00|33521.5|33519.1|33511.5|33509.1|33573.5|33571.1|33504.5|33502.1|2291
1650897000000|2022-04-25 14:30:00|33512|33509.6|33613.5|33611.1|33623.5|33621.1|33505|33502.6|3919
1650897300000|2022-04-25 14:35:00|33614.5|33612.1|33502.5|33500.1|33638.5|33636.1|33500.5|33498.1|3187
1650897600000|2022-04-25 14:40:00|33503.5|33501.1|33486.5|33484.1|33513.5|33511.1|33444|33441.6|2252
1650897900000|2022-04-25 14:45:00|33487|33484.6|33573.5|33571.1|33578.5|33576.1|33477.5|33475.1|1526
1650898200000|2022-04-25 14:50:00|33574.5|33572.1|33452.5|33450.1|33576.5|33574.1|33434.5|33432.1|2118
1650898500000|2022-04-25 14:55:00|33452|33449.6|33387|33384.6|33463.5|33461.1|33379.5|33377.1|1915
1650898800000|2022-04-25 15:00:00|33387.5|33385.1|33443.5|33441.1|33457.5|33455.1|33379.5|33377.1|1823
1650899100000|2022-04-25 15:05:00|33443|33440.6|33408.5|33406.1|33450|33447.6|33403|33400.6|1448
1650899400000|2022-04-25 15:10:00|33408|33405.6|33463|33460.6|33513|33510.6|33376|33373.6|3695
1650899700000|2022-04-25 15:15:00|33463.5|33461.1|33438.5|33436.1|33463.5|33461.1|33389|33386.6|2337
1650900000000|2022-04-25 15:20:00|33438|33435.6|33481|33478.6|33491|33488.6|33431.5|33429.1|1454
1650900300000|2022-04-25 15:25:00|33480.5|33478.1|33437.5|33435.1|33545|33542.6|33421|33418.6|2418
1650900600000|2022-04-25 15:30:00|33438|33435.6|33418.5|33416.1|33450|33447.6|33367.5|33365.1|2616
1650900900000|2022-04-25 15:35:00|33417.5|33415.1|33415.5|33413.1|33508|33505.6|33391.5|33389.1|2302
1650901200000|2022-04-25 15:40:00|33413.5|33411.1|33394|33391.6|33428.5|33426.1|33391.5|33389.1|1065
1650901500000|2022-04-25 15:45:00|33394.5|33392.1|33339|33336.6|33394.5|33392.1|33335.5|33333.1|2061
1650901800000|2022-04-25 15:50:00|33338.5|33336.1|33350.5|33348.1|33365|33362.6|33317.5|33315.1|1903
1650902100000|2022-04-25 15:55:00|33350|33347.6|33407.5|33405.1|33411.5|33409.1|33342|33339.6|1773
1650902400000|2022-04-25 16:00:00|33408|33405.6|33416|33413.6|33419|33416.6|33369.5|33367.1|1748
1650902700000|2022-04-25 16:05:00|33416.5|33414.1|33513|33510.6|33544|33541.6|33411.5|33409.1|3262
1650903000000|2022-04-25 16:10:00|33512.5|33510.1|33508.5|33506.1|33554.5|33552.1|33492|33489.6|1957
1650903300000|2022-04-25 16:15:00|33508|33505.6|33480.5|33478.1|33555.5|33553.1|33458|33455.6|1626
1650903600000|2022-04-25 16:20:00|33481.5|33479.1|33602.5|33600.1|33602.5|33600.1|33480.5|33478.1|1865
1650903900000|2022-04-25 16:25:00|33601.5|33599.1|33559|33556.6|33629.5|33627.1|33553|33550.6|1670
1650904200000|2022-04-25 16:30:00|33558.5|33556.1|33588.5|33586.1|33619.5|33617.1|33530.5|33528.1|1453
1650904500000|2022-04-25 16:35:00|33588|33585.6|33598.5|33596.1|33643|33640.6|33581.5|33579.1|1543
1650904800000|2022-04-25 16:40:00|33600.4|33598|33546.4|33544|33606.4|33604|33543.9|33541.5|1380
1650905100000|2022-04-25 16:45:00|33545.9|33543.5|33645.9|33643.5|33658.4|33656|33545.9|33543.5|1746
1650905400000|2022-04-25 16:50:00|33647.4|33645|33585.9|33583.5|33666.4|33664|33584.4|33582|1432
1650905700000|2022-04-25 16:55:00|33586.4|33584|33599.9|33597.5|33607.4|33605|33563.9|33561.5|985
1650906000000|2022-04-25 17:00:00|33599.4|33597|33525.4|33523|33622.4|33620|33509.9|33507.5|1617
1650906300000|2022-04-25 17:05:00|33525.9|33523.5|33640.4|33638|33640.4|33638|33515.9|33513.5|1483
1650906600000|2022-04-25 17:10:00|33640.9|33638.5|33683.9|33681.5|33702.4|33700|33632.4|33630|1837
1650906900000|2022-04-25 17:15:00|33683.4|33681|33670.4|33668|33734.9|33732.5|33653.4|33651|1926
1650907200000|2022-04-25 17:20:00|33670.9|33668.5|33678.4|33676|33686.4|33684|33647.9|33645.5|929
1650907500000|2022-04-25 17:25:00|33678.9|33676.5|33663.9|33661.5|33704.4|33702|33617.4|33615|1431
1650907800000|2022-04-25 17:30:00|33663.4|33661|33620.4|33618|33707.4|33705|33609.9|33607.5|1876
1650908100000|2022-04-25 17:35:00|33621.4|33619|33593.4|33591|33628.4|33626|33569.9|33567.5|1378
1650908400000|2022-04-25 17:40:00|33593.9|33591.5|33628.4|33626|33666.9|33664.5|33590.4|33588|1200
1650908700000|2022-04-25 17:45:00|33627.4|33625|33645.4|33643|33648.4|33646|33594.9|33592.5|891
1650909000000|2022-04-25 17:50:00|33645.9|33643.5|33641.4|33639|33665.4|33663|33573.9|33571.5|1200
1650909300000|2022-04-25 17:55:00|33641.9|33639.5|33617.9|33615.5|33643.4|33641|33593.4|33591|952
1650909600000|2022-04-25 18:00:00|33617.4|33615|33573.4|33571|33636.9|33634.5|33560.9|33558.5|1146
1650909900000|2022-04-25 18:05:00|33572.4|33570|33683.4|33681|33696.4|33694|33570.4|33568|1402
1650910200000|2022-04-25 18:10:00|33684.4|33682|33696.4|33694|33715.4|33713|33644.9|33642.5|1304
1650910500000|2022-04-25 18:15:00|33694.9|33692.5|33762.4|33760|33776.9|33774.5|33694.4|33692|1863
1650910800000|2022-04-25 18:20:00|33761.9|33759.5|33812.9|33810.5|33818.4|33816|33742.4|33740|2385
1650911100000|2022-04-25 18:25:00|33813.4|33811|33868.4|33866|33876.4|33874|33806.9|33804.5|2232
1650911400000|2022-04-25 18:30:00|33868.9|33866.5|33885.4|33883|33891.4|33889|33859.4|33857|1390
1650911700000|2022-04-25 18:35:00|33884.9|33882.5|33839.4|33837|33897.4|33895|33838.4|33836|2629
1650912000000|2022-04-25 18:40:00|33838.9|33836.5|33822.4|33820|33863.9|33861.5|33811.9|33809.5|2752
1650912300000|2022-04-25 18:45:00|33821.9|33819.5|33894.4|33892|33909.9|33907.5|33802.4|33800|2291
1650912600000|2022-04-25 18:50:00|33895.4|33893|33946.4|33944|33948.4|33946|33888.9|33886.5|2259
1650912900000|2022-04-25 18:55:00|33946.9|33944.5|33854.9|33852.5|33949.4|33947|33851.4|33849|1755
1650913200000|2022-04-25 19:00:00|33854.4|33852|33801.4|33799|33871.4|33869|33773.4|33771|1803
1650913500000|2022-04-25 19:05:00|33800.4|33798|33790.4|33788|33813.4|33811|33769.4|33767|1642
1650913800000|2022-04-25 19:10:00|33790.9|33788.5|33823.4|33821|33827.9|33825.5|33787.4|33785|1814
1650914100000|2022-04-25 19:15:00|33823.9|33821.5|33906.9|33904.5|33910.9|33908.5|33823.9|33821.5|1641
1650914400000|2022-04-25 19:20:00|33908.2|33905.8|33983.2|33980.8|33989.2|33986.8|33906.7|33904.3|1790
1650914700000|2022-04-25 19:25:00|33982.7|33980.3|33988.7|33986.3|34004.2|34001.8|33902.2|33899.8|2897
1650915000000|2022-04-25 19:30:00|33988.2|33985.8|34006.7|34004.3|34013.7|34011.3|33964.2|33961.8|3061
1650915300000|2022-04-25 19:35:00|34005.7|34003.3|34068.2|34065.8|34072.2|34069.8|33995.7|33993.3|2205
1650915600000|2022-04-25 19:40:00|34068.7|34066.3|34075.2|34072.8|34094.2|34091.8|33991.7|33989.3|2608
1650915900000|2022-04-25 19:45:00|34075.7|34073.3|34032.7|34030.3|34107.7|34105.3|34012.2|34009.8|2265
1650916200000|2022-04-25 19:50:00|34033.2|34030.8|34074.7|34072.3|34092.7|34090.3|33990.7|33988.3|3261
1650916500000|2022-04-25 19:55:00|34073.7|34071.3|34065.7|34063.3|34077.7|34075.3|34017.7|34015.3|3584
1650916800000|2022-04-25 20:00:00|34062.7|34060.3|34068.9|34064.1|34091.9|34087.1|34060.9|34056.1|652
1650917100000|2022-04-25 20:05:00|34069.4|34064.6|34060.4|34055.6|34074.4|34069.6|34052.4|34047.6|461
1650917400000|2022-04-25 20:10:00|34058.9|34054.1|34045.9|34041.1|34064.9|34060.1|34044.9|34040.1|452
1650917700000|2022-04-25 20:15:00|34045.4|34040.6|34056.9|34052.1|34067.9|34063.1|34036.4|34031.6|319
1650918000000|2022-04-25 20:20:00|34057.4|34052.6|34060.4|34055.6|34066.4|34061.6|34050.9|34046.1|90
1650918300000|2022-04-25 20:25:00|34059.9|34055.1|34064.9|34060.1|34070.4|34065.6|34059.4|34054.6|111
1650918600000|2022-04-25 20:30:00|34064.4|34059.6|34056.4|34051.6|34067.9|34063.1|34048.9|34044.1|105
1650918900000|2022-04-25 20:35:00|34056.9|34052.1|34067.4|34062.6|34068.9|34064.1|34052.9|34048.1|79
1650919200000|2022-04-25 20:40:00|34066.9|34062.1|34063.9|34059.1|34073.9|34069.1|34060.4|34055.6|182
1650919500000|2022-04-25 20:45:00|34064.4|34059.6|34071.4|34066.6|34075.4|34070.6|34062.9|34058.1|177
1650919800000|2022-04-25 20:50:00|34070.9|34066.1|34078.9|34074.1|34080.9|34076.1|34068.4|34063.6|159
1650920100000|2022-04-25 20:55:00|34077.9|34073.1|34075.2|34065.4|34078.9|34074.1|34068.4|34063.6|127
1650920400000|2022-04-25 21:00:00|34075|34065.2|34066.4|34056.6|34075|34065.2|34066.4|34056.6|0
1650920700000|2022-04-25 21:05:00|34066.7|34056.9|34061.2|34051.4|34068.4|34058.6|34061.2|34051.4|0
1650921000000|2022-04-25 21:10:00|34061.5|34051.7|34058.5|34048.7|34061.9|34052.1|34057.9|34048.1|0
1650921300000|2022-04-25 21:15:00|34058.6|34048.8|34058.6|34048.8|34059.7|34049.9|34058|34048.2|0
1650921600000|2022-04-25 21:20:00|34058.9|34049.1|34063.6|34053.8|34063.6|34053.8|34057.4|34047.6|0
1650921900000|2022-04-25 21:25:00|34063.5|34053.7|34065|34055.2|34065|34055.2|34063.5|34053.7|0
1650922200000|2022-04-25 21:30:00|34064.7|34054.9|34059.2|34049.4|34064.7|34054.9|34057.9|34048.1|0
1650922500000|2022-04-25 21:35:00|34059.1|34049.3|34060.1|34050.3|34061.6|34051.8|34059.1|34049.3|0
1650922800000|2022-04-25 21:40:00|34060.2|34050.4|34060.5|34050.7|34063|34053.2|34058.6|34048.8|0
1650923100000|2022-04-25 21:45:00|34060.8|34051|34060|34050.2|34061.7|34051.9|34060|34050.2|0
1650923400000|2022-04-25 21:50:00|34060.1|34050.3|34059.9|34050.1|34060.5|34050.7|34059.8|34050|0
1650923700000|2022-04-25 21:55:00|34060.2|34050.4|34058.7|34048.9|34062.6|34052.8|34058.7|34048.9|0
1650924000000|2022-04-25 22:00:00|34054.9|34050.1|34029.9|34025.1|34061.9|34057.1|34028.9|34024.1|597
1650924300000|2022-04-25 22:05:00|34030.9|34026.1|34035.4|34030.6|34041.4|34036.6|34028.9|34024.1|107
1650924600000|2022-04-25 22:10:00|34035.9|34031.1|34032.9|34028.1|34045.9|34041.1|34031.4|34026.6|130
1650924900000|2022-04-25 22:15:00|34033.4|34028.6|34025.9|34021.1|34036.9|34032.1|34022.9|34018.1|123
1650925200000|2022-04-25 22:20:00|34026.4|34021.6|34029.4|34024.6|34031.9|34027.1|34023.4|34018.6|51
1650925500000|2022-04-25 22:25:00|34028.9|34024.1|34036.4|34031.6|34038.9|34034.1|34026.9|34022.1|43
1650925800000|2022-04-25 22:30:00|34035.9|34031.1|34041.9|34037.1|34042.9|34038.1|34026.4|34021.6|131
1650926100000|2022-04-25 22:35:00|34041.4|34036.6|34038.4|34033.6|34041.9|34037.1|34032.9|34028.1|58
1650926400000|2022-04-25 22:40:00|34038.9|34034.1|34027.9|34023.1|34038.9|34034.1|34023.9|34019.1|61
1650926700000|2022-04-25 22:45:00|34027.4|34022.6|34034.4|34029.6|34035.4|34030.6|34025.4|34020.6|40
1650927000000|2022-04-25 22:50:00|34034.9|34030.1|34047.9|34043.1|34052.4|34047.6|34034.9|34030.1|102
1650927300000|2022-04-25 22:55:00|34047.4|34042.6|34046.4|34041.6|34049.4|34044.6|34039.4|34034.6|78
1650927600000|2022-04-25 23:00:00|34046.9|34042.1|34047.9|34043.1|34053.9|34049.1|34044.4|34039.6|72
1650927900000|2022-04-25 23:05:00|34047.4|34042.6|34049.4|34044.6|34053.9|34049.1|34044.9|34040.1|39
1650928200000|2022-04-25 23:10:00|34048.9|34044.1|34053.9|34049.1|34056.9|34052.1|34046.9|34042.1|91
1650928500000|2022-04-25 23:15:00|34054.4|34049.6|34052.9|34048.1|34059.4|34054.6|34052.4|34047.6|53
1650928800000|2022-04-25 23:20:00|34053.4|34048.6|34052.9|34048.1|34054.9|34050.1|34047.9|34043.1|46
1650929100000|2022-04-25 23:25:00|34050.9|34046.1|34046.4|34041.6|34054.9|34050.1|34043.9|34039.1|76
1650929400000|2022-04-25 23:30:00|34046.9|34042.1|34038.9|34034.1|34048.9|34044.1|34037.4|34032.6|176
1650929700000|2022-04-25 23:35:00|34038.4|34033.6|34037.4|34032.6|34039.9|34035.1|34036.4|34031.6|34
1650930000000|2022-04-25 23:40:00|34037.9|34033.1|34038.9|34034.1|34039.4|34034.6|34034.9|34030.1|35
1650930300000|2022-04-25 23:45:00|34038.4|34033.6|34038.4|34033.6|34038.9|34034.1|34027.9|34023.1|79
1650930600000|2022-04-25 23:50:00|34037.9|34033.1|34027.9|34023.1|34039.9|34035.1|34023.9|34019.1|144
1650930900000|2022-04-25 23:55:00|34028.4|34023.6|34029.9|34025.1|34034.4|34029.6|34021.4|34016.6|68
1650931200000|2022-04-26 00:00:00|34028.9|34024.1|34021.9|34017.1|34031.9|34027.1|34016.4|34011.6|153
1650931500000|2022-04-26 00:05:00|34022.4|34017.6|34016.4|34011.6|34034.9|34030.1|34013.4|34008.6|125
1650931800000|2022-04-26 00:10:00|34016.9|34012.1|34014.9|34010.1|34027.4|34022.6|34012.9|34008.1|122
1650932100000|2022-04-26 00:15:00|34014.4|34009.6|34020.9|34016.1|34027.4|34022.6|34011.4|34006.6|130
1650932400000|2022-04-26 00:20:00|34020.4|34015.6|34025.9|34021.1|34034.4|34029.6|34017.9|34013.1|129
1650932700000|2022-04-26 00:25:00|34026.4|34021.6|34036.4|34031.6|34041.9|34037.1|34026.4|34021.6|204
1650933000000|2022-04-26 00:30:00|34035.9|34031.1|34026.4|34021.6|34037.9|34033.1|34021.9|34017.1|130
1650933300000|2022-04-26 00:35:00|34025.9|34021.1|34031.9|34027.1|34037.4|34032.6|34025.9|34021.1|67
1650933600000|2022-04-26 00:40:00|34032.4|34027.6|34039.4|34034.6|34039.9|34035.1|34024.9|34020.1|79
1650933900000|2022-04-26 00:45:00|34038.9|34034.1|34034.9|34030.1|34040.4|34035.6|34029.4|34024.6|161
1650934200000|2022-04-26 00:50:00|34034.4|34029.6|34038.9|34034.1|34039.4|34034.6|34028.4|34023.6|42
1650934500000|2022-04-26 00:55:00|34039.4|34034.6|34051.9|34047.1|34055.4|34050.6|34037.9|34033.1|126
1650934800000|2022-04-26 01:00:00|34050.9|34046.1|34060.9|34056.1|34060.9|34056.1|34048.9|34044.1|144
1650935100000|2022-04-26 01:05:00|34059.9|34055.1|34063.4|34058.6|34063.9|34059.1|34054.4|34049.6|128
1650935400000|2022-04-26 01:10:00|34063.9|34059.1|34065.4|34060.6|34067.9|34063.1|34059.9|34055.1|108
1650935700000|2022-04-26 01:15:00|34064.9|34060.1|34054.4|34049.6|34065.9|34061.1|34054.4|34049.6|89
1650936000000|2022-04-26 01:20:00|34054.9|34050.1|34047.9|34043.1|34056.9|34052.1|34043.9|34039.1|112
1650936300000|2022-04-26 01:25:00|34048.4|34043.6|34054.9|34050.1|34061.9|34057.1|34044.9|34040.1|76
1650936600000|2022-04-26 01:30:00|34055.9|34051.1|34059.4|34054.6|34060.4|34055.6|34050.4|34045.6|67
1650936900000|2022-04-26 01:35:00|34059.9|34055.1|34066.9|34062.1|34068.9|34064.1|34056.9|34052.1|93
1650937200000|2022-04-26 01:40:00|34067.4|34062.6|34067.4|34062.6|34082.9|34078.1|34065.4|34060.6|284
1650937500000|2022-04-26 01:45:00|34067.9|34063.1|34045.9|34041.1|34068.9|34064.1|34035.9|34031.1|152
1650937800000|2022-04-26 01:50:00|34046.4|34041.6|34048.4|34043.6|34051.4|34046.6|34038.4|34033.6|54
1650938100000|2022-04-26 01:55:00|34047.9|34043.1|34047.4|34042.6|34048.4|34043.6|34037.9|34033.1|58
1650938400000|2022-04-26 02:00:00|34046.9|34042.1|34050.9|34046.1|34054.4|34049.6|34042.4|34037.6|59
1650938700000|2022-04-26 02:05:00|34051.4|34046.6|34053.9|34049.1|34069.9|34065.1|34050.9|34046.1|76
1650939000000|2022-04-26 02:10:00|34053.4|34048.6|34050.9|34046.1|34055.4|34050.6|34046.9|34042.1|33
1650939300000|2022-04-26 02:15:00|34051.4|34046.6|34055.4|34050.6|34055.9|34051.1|34040.9|34036.1|31
1650939600000|2022-04-26 02:20:00|34054.9|34050.1|34073.4|34068.6|34075.9|34071.1|34050.9|34046.1|86
1650939900000|2022-04-26 02:25:00|34073.9|34069.1|34074.9|34070.1|34080.4|34075.6|34069.9|34065.1|171
1650940200000|2022-04-26 02:30:00|34075.4|34070.6|34069.4|34064.6|34078.9|34074.1|34068.9|34064.1|70
1650940500000|2022-04-26 02:35:00|34068.9|34064.1|34069.4|34064.6|34076.4|34071.6|34067.9|34063.1|68
1650940800000|2022-04-26 02:40:00|34069.9|34065.1|34088.4|34083.6|34090.4|34085.6|34069.9|34065.1|132
1650941100000|2022-04-26 02:45:00|34088.9|34084.1|34092.4|34087.6|34093.9|34089.1|34083.9|34079.1|85
1650941400000|2022-04-26 02:50:00|34092.9|34088.1|34094.4|34089.6|34094.9|34090.1|34088.4|34083.6|110
1650941700000|2022-04-26 02:55:00|34093.9|34089.1|34089.4|34084.6|34093.9|34089.1|34088.4|34083.6|49
1650942000000|2022-04-26 03:00:00|34089.9|34085.1|34098.9|34094.1|34099.9|34095.1|34086.9|34082.1|126
1650942300000|2022-04-26 03:05:00|34098.4|34093.6|34097.9|34093.1|34098.9|34094.1|34092.4|34087.6|108
1650942600000|2022-04-26 03:10:00|34097.4|34092.6|34096.9|34092.1|34098.4|34093.6|34090.9|34086.1|94
1650942900000|2022-04-26 03:15:00|34096.4|34091.6|34098.4|34093.6|34106.4|34101.6|34092.4|34087.6|248
1650943200000|2022-04-26 03:20:00|34097.4|34092.6|34104.9|34100.1|34114.9|34110.1|34092.9|34088.1|199
1650943500000|2022-04-26 03:25:00|34105.4|34100.6|34108.9|34104.1|34110.4|34105.6|34102.4|34097.6|66
1650943800000|2022-04-26 03:30:00|34109.9|34105.1|34106.9|34102.1|34114.4|34109.6|34103.9|34099.1|91
1650944100000|2022-04-26 03:35:00|34107.4|34102.6|34107.9|34103.1|34122.4|34117.6|34104.9|34100.1|126
1650944400000|2022-04-26 03:40:00|34107.4|34102.6|34103.9|34099.1|34107.4|34102.6|34100.9|34096.1|127
1650944700000|2022-04-26 03:45:00|34103.4|34098.6|34108.4|34103.6|34110.4|34105.6|34100.9|34096.1|50
1650945000000|2022-04-26 03:50:00|34108.9|34104.1|34107.9|34103.1|34110.9|34106.1|34105.9|34101.1|40
1650945300000|2022-04-26 03:55:00|34107.4|34102.6|34113.9|34109.1|34113.9|34109.1|34106.9|34102.1|26
1650945600000|2022-04-26 04:00:00|34114.4|34109.6|34121.9|34117.1|34125.4|34120.6|34113.9|34109.1|157
1650945900000|2022-04-26 04:05:00|34122.4|34117.6|34108.9|34104.1|34122.9|34118.1|34108.9|34104.1|66
1650946200000|2022-04-26 04:10:00|34108.4|34103.6|34112.9|34108.1|34113.4|34108.6|34103.4|34098.6|77
1650946500000|2022-04-26 04:15:00|34112.4|34107.6|34109.9|34105.1|34115.4|34110.6|34109.9|34105.1|30
1650946800000|2022-04-26 04:20:00|34109.4|34104.6|34107.9|34103.1|34112.4|34107.6|34103.4|34098.6|33
1650947100000|2022-04-26 04:25:00|34108.4|34103.6|34107.9|34103.1|34109.4|34104.6|34105.4|34100.6|32
1650947400000|2022-04-26 04:30:00|34108.4|34103.6|34113.9|34109.1|34115.4|34110.6|34107.9|34103.1|79
1650947700000|2022-04-26 04:35:00|34114.4|34109.6|34111.9|34107.1|34114.9|34110.1|34108.4|34103.6|38
1650948000000|2022-04-26 04:40:00|34111.4|34106.6|34115.4|34110.6|34117.9|34113.1|34111.4|34106.6|53
1650948300000|2022-04-26 04:45:00|34115.9|34111.1|34115.9|34111.1|34116.9|34112.1|34113.4|34108.6|27
1650948600000|2022-04-26 04:50:00|34115.4|34110.6|34118.9|34114.1|34122.4|34117.6|34113.4|34108.6|130
1650948900000|2022-04-26 04:55:00|34119.4|34114.6|34119.4|34114.6|34119.9|34115.1|34115.9|34111.1|19
1650949200000|2022-04-26 05:00:00|34118.9|34114.1|34117.9|34113.1|34124.4|34119.6|34109.9|34105.1|81
1650949500000|2022-04-26 05:05:00|34118.4|34113.6|34083.9|34079.1|34118.4|34113.6|34083.4|34078.6|242
1650949800000|2022-04-26 05:10:00|34083.4|34078.6|34087.4|34082.6|34105.9|34101.1|34083.4|34078.6|122
1650950100000|2022-04-26 05:15:00|34086.9|34082.1|34076.4|34071.6|34088.9|34084.1|34071.9|34067.1|167
1650950400000|2022-04-26 05:20:00|34075.9|34071.1|34078.9|34074.1|34090.4|34085.6|34074.9|34070.1|65
1650950700000|2022-04-26 05:25:00|34078.4|34073.6|34080.9|34076.1|34086.9|34082.1|34073.9|34069.1|101
1650951000000|2022-04-26 05:30:00|34080.4|34075.6|34089.9|34085.1|34096.9|34092.1|34079.4|34074.6|93
1650951300000|2022-04-26 05:35:00|34090.4|34085.6|34088.4|34083.6|34092.4|34087.6|34083.4|34078.6|69
1650951600000|2022-04-26 05:40:00|34087.9|34083.1|34103.9|34099.1|34104.4|34099.6|34087.9|34083.1|109
1650951900000|2022-04-26 05:45:00|34102.9|34098.1|34109.4|34104.6|34110.9|34106.1|34102.4|34097.6|71
1650952200000|2022-04-26 05:50:00|34108.9|34104.1|34125.9|34121.1|34126.9|34122.1|34107.4|34102.6|229
1650952500000|2022-04-26 05:55:00|34125.4|34120.6|34096.9|34092.1|34125.4|34120.6|34096.4|34091.6|151
1650952800000|2022-04-26 06:00:00|34096.3|34092.7|34077.8|34074.2|34109.3|34105.7|34066.8|34063.2|230
1650953100000|2022-04-26 06:05:00|34077.3|34073.7|34062.3|34058.7|34077.3|34073.7|34048.3|34044.7|334
1650953400000|2022-04-26 06:10:00|34061.8|34058.2|34051.3|34047.7|34074.3|34070.7|34045.8|34042.2|205
1650953700000|2022-04-26 06:15:00|34051.8|34048.2|34041.8|34038.2|34052.8|34049.2|34018.3|34014.7|509
1650954000000|2022-04-26 06:20:00|34041.3|34037.7|34031.3|34027.7|34042.8|34039.2|34027.3|34023.7|192
1650954300000|2022-04-26 06:25:00|34031.8|34028.2|34042.3|34038.7|34045.8|34042.2|34028.8|34025.2|118
1650954600000|2022-04-26 06:30:00|34041.8|34038.2|34027.3|34023.7|34060.3|34056.7|34026.8|34023.2|156
1650954900000|2022-04-26 06:35:00|34027.8|34024.2|34033.8|34030.2|34041.8|34038.2|34023.8|34020.2|143
1650955200000|2022-04-26 06:40:00|34033.3|34029.7|34020.3|34016.7|34048.3|34044.7|34019.3|34015.7|170
1650955500000|2022-04-26 06:45:00|34017.3|34013.7|34043.3|34039.7|34044.3|34040.7|34000.3|33996.7|371
1650955800000|2022-04-26 06:50:00|34043.8|34040.2|34052.8|34049.2|34056.3|34052.7|34032.3|34028.7|252
1650956100000|2022-04-26 06:55:00|34052.3|34048.7|34055.8|34052.2|34056.3|34052.7|34038.3|34034.7|206
1650956400000|2022-04-26 07:00:00|34056.8|34053.2|34030.3|34026.7|34056.8|34053.2|33993.3|33989.7|1210
1650956700000|2022-04-26 07:05:00|34029.8|34026.2|33982.8|33979.2|34036.3|34032.7|33979.8|33976.2|886
1650957000000|2022-04-26 07:10:00|33981.3|33977.7|33955.3|33951.7|33994.3|33990.7|33954.8|33951.2|702
1650957300000|2022-04-26 07:15:00|33955.8|33952.2|33923.3|33919.7|33959.8|33956.2|33920.8|33917.2|710
1650957600000|2022-04-26 07:20:00|33922.8|33919.2|33925.3|33921.7|33933.3|33929.7|33907.8|33904.2|665
1650957900000|2022-04-26 07:25:00|33924.8|33921.2|33882.8|33879.2|33945.3|33941.7|33877.3|33873.7|536
1650958200000|2022-04-26 07:30:00|33882.3|33878.7|33926.3|33922.7|33939.8|33936.2|33874.8|33871.2|703
1650958500000|2022-04-26 07:35:00|33925.8|33922.2|33909.3|33905.7|33933.8|33930.2|33894.8|33891.2|418
1650958800000|2022-04-26 07:40:00|33909.8|33906.2|33901.3|33897.7|33929.8|33926.2|33897.3|33893.7|297
1650959100000|2022-04-26 07:45:00|33900.8|33897.2|33924.3|33920.7|33932.3|33928.7|33890.8|33887.2|251
1650959400000|2022-04-26 07:50:00|33923.3|33919.7|33930.3|33926.7|33950.3|33946.7|33923.3|33919.7|357
1650959700000|2022-04-26 07:55:00|33930.8|33927.2|33912.8|33909.2|33941.8|33938.2|33902.3|33898.7|219
1650960000000|2022-04-26 08:00:00|33912.3|33908.7|33903.8|33900.2|33935.3|33931.7|33890.8|33887.2|576
1650960300000|2022-04-26 08:05:00|33903.3|33899.7|33910.8|33907.2|33925.3|33921.7|33896.8|33893.2|389
1650960600000|2022-04-26 08:10:00|33911.3|33907.7|33937.8|33934.2|33942.3|33938.7|33908.3|33904.7|401
1650960900000|2022-04-26 08:15:00|33938.3|33934.7|33950.3|33946.7|33963.8|33960.2|33935.3|33931.7|381
1650961200000|2022-04-26 08:20:00|33950.8|33947.2|33984.3|33980.7|33988.3|33984.7|33950.3|33946.7|592
1650961500000|2022-04-26 08:25:00|33983.8|33980.2|33975.8|33972.2|33990.3|33986.7|33959.8|33956.2|418
1650961800000|2022-04-26 08:30:00|33975.3|33971.7|33947.8|33944.2|33978.3|33974.7|33934.3|33930.7|453
1650962100000|2022-04-26 08:35:00|33948.3|33944.7|33933.8|33930.2|33948.8|33945.2|33926.8|33923.2|157
1650962400000|2022-04-26 08:40:00|33933.3|33929.7|33947.3|33943.7|33960.3|33956.7|33933.3|33929.7|299
1650962700000|2022-04-26 08:45:00|33946.8|33943.2|33941.3|33937.7|33957.8|33954.2|33937.3|33933.7|170
1650963000000|2022-04-26 08:50:00|33941.8|33938.2|33946.3|33942.7|33965.8|33962.2|33933.3|33929.7|185
1650963300000|2022-04-26 08:55:00|33946.8|33943.2|33985.3|33981.7|33988.3|33984.7|33942.8|33939.2|330
1650963600000|2022-04-26 09:00:00|33985.8|33982.2|33966.3|33962.7|33991.8|33988.2|33964.3|33960.7|327
1650963900000|2022-04-26 09:05:00|33965.3|33961.7|33982.3|33978.7|33996.3|33992.7|33952.8|33949.2|616
1650964200000|2022-04-26 09:10:00|33982.8|33979.2|33976.3|33972.7|33994.3|33990.7|33966.3|33962.7|344
1650964500000|2022-04-26 09:15:00|33975.8|33972.2|33974.8|33971.2|33983.3|33979.7|33960.3|33956.7|289
1650964800000|2022-04-26 09:20:00|33975.3|33971.7|33949.3|33945.7|33976.3|33972.7|33944.3|33940.7|320
1650965100000|2022-04-26 09:25:00|33948.8|33945.2|33946.8|33943.2|33957.3|33953.7|33935.3|33931.7|299
1650965400000|2022-04-26 09:30:00|33946.3|33942.7|33966.3|33962.7|33982.8|33979.2|33944.3|33940.7|315
1650965700000|2022-04-26 09:35:00|33966.8|33963.2|33971.3|33967.7|33985.3|33981.7|33964.8|33961.2|143
1650966000000|2022-04-26 09:40:00|33970.3|33966.7|33967.3|33963.7|33974.3|33970.7|33951.3|33947.7|335
1650966300000|2022-04-26 09:45:00|33966.3|33962.7|33938.3|33934.7|33972.8|33969.2|33935.8|33932.2|253
1650966600000|2022-04-26 09:50:00|33938.8|33935.2|33948.3|33944.7|33956.8|33953.2|33930.8|33927.2|237
1650966900000|2022-04-26 09:55:00|33949.3|33945.7|33964.8|33961.2|33973.3|33969.7|33941.3|33937.7|195
1650967200000|2022-04-26 10:00:00|33965.3|33961.7|33990.3|33986.7|33991.3|33987.7|33962.8|33959.2|377
1650967500000|2022-04-26 10:05:00|33990.8|33987.2|33968.3|33964.7|33990.8|33987.2|33967.3|33963.7|201
1650967800000|2022-04-26 10:10:00|33968.8|33965.2|33960.3|33956.7|33971.3|33967.7|33946.8|33943.2|323
1650968100000|2022-04-26 10:15:00|33960.8|33957.2|33945.3|33941.7|33960.8|33957.2|33929.8|33926.2|306
1650968400000|2022-04-26 10:20:00|33945.8|33942.2|33938.8|33935.2|33952.8|33949.2|33927.3|33923.7|585
1650968700000|2022-04-26 10:25:00|33938.3|33934.7|33935.8|33932.2|33942.8|33939.2|33919.8|33916.2|329
1650969000000|2022-04-26 10:30:00|33935.3|33931.7|33942.3|33938.7|33962.8|33959.2|33930.3|33926.7|820
1650969300000|2022-04-26 10:35:00|33942.8|33939.2|33951.3|33947.7|33958.3|33954.7|33932.3|33928.7|297
1650969600000|2022-04-26 10:40:00|33951.8|33948.2|33942.3|33938.7|33968.8|33965.2|33930.8|33927.2|528
1650969900000|2022-04-26 10:45:00|33941.8|33938.2|33951.3|33947.7|33958.3|33954.7|33941.8|33938.2|195
1650970200000|2022-04-26 10:50:00|33950.8|33947.2|33944.3|33940.7|33958.3|33954.7|33943.3|33939.7|215
1650970500000|2022-04-26 10:55:00|33943.8|33940.2|33925.8|33922.2|33958.3|33954.7|33923.8|33920.2|396
1650970800000|2022-04-26 11:00:00|33926.3|33922.7|33906.3|33902.7|33930.8|33927.2|33899.8|33896.2|619
1650971100000|2022-04-26 11:05:00|33905.8|33902.2|33904.3|33900.7|33908.8|33905.2|33888.8|33885.2|436
1650971400000|2022-04-26 11:10:00|33903.8|33900.2|33907.3|33903.7|33922.3|33918.7|33890.3|33886.7|348
1650971700000|2022-04-26 11:15:00|33907.8|33904.2|33912.8|33909.2|33920.3|33916.7|33902.8|33899.2|198
1650972000000|2022-04-26 11:20:00|33912.3|33908.7|33933.3|33929.7|33935.3|33931.7|33908.3|33904.7|254
1650972300000|2022-04-26 11:25:00|33932.8|33929.2|33930.3|33926.7|33936.8|33933.2|33920.8|33917.2|242
1650972600000|2022-04-26 11:30:00|33929.8|33926.2|33908.3|33904.7|33930.3|33926.7|33906.3|33902.7|410
1650972900000|2022-04-26 11:35:00|33907.8|33904.2|33895.3|33891.7|33914.3|33910.7|33881.3|33877.7|490
1650973200000|2022-04-26 11:40:00|33894.8|33891.2|33890.8|33887.2|33904.3|33900.7|33886.3|33882.7|264
1650973500000|2022-04-26 11:45:00|33890.3|33886.7|33915.8|33912.2|33917.3|33913.7|33888.8|33885.2|199
1650973800000|2022-04-26 11:50:00|33916.3|33912.7|33917.8|33914.2|33930.8|33927.2|33915.8|33912.2|382
1650974100000|2022-04-26 11:55:00|33917.3|33913.7|33926.3|33922.7|33929.3|33925.7|33907.8|33904.2|260
1650974400000|2022-04-26 12:00:00|33925.8|33922.2|33911.8|33908.2|33936.3|33932.7|33910.8|33907.2|455
1650974700000|2022-04-26 12:05:00|33912.8|33909.2|33916.8|33913.2|33924.3|33920.7|33907.3|33903.7|255
1650975000000|2022-04-26 12:10:00|33917.3|33913.7|33920.8|33917.2|33930.8|33927.2|33910.3|33906.7|257
1650975300000|2022-04-26 12:15:00|33920.3|33916.7|33905.8|33902.2|33926.3|33922.7|33897.8|33894.2|400
1650975600000|2022-04-26 12:20:00|33905.3|33901.7|33915.8|33912.2|33920.8|33917.2|33899.8|33896.2|217
1650975900000|2022-04-26 12:25:00|33915.3|33911.7|33914.3|33910.7|33928.8|33925.2|33902.8|33899.2|222
1650976200000|2022-04-26 12:30:00|33914.8|33911.2|33912.3|33908.7|33923.3|33919.7|33898.8|33895.2|417
1650976500000|2022-04-26 12:35:00|33911.8|33908.2|33864.3|33860.7|33913.8|33910.2|33842.3|33838.7|1064
1650976800000|2022-04-26 12:40:00|33863.8|33860.2|33847.3|33843.7|33863.8|33860.2|33836.8|33833.2|626
1650977100000|2022-04-26 12:45:00|33847.8|33844.2|33849.8|33846.2|33856.8|33853.2|33834.3|33830.7|601
1650977400000|2022-04-26 12:50:00|33849.3|33845.7|33870.3|33866.7|33872.8|33869.2|33848.3|33844.7|461
1650977700000|2022-04-26 12:55:00|33869.8|33866.2|33872.8|33869.2|33879.3|33875.7|33860.8|33857.2|498
1650978000000|2022-04-26 13:00:00|33873.8|33870.2|33850.3|33846.7|33874.3|33870.7|33834.3|33830.7|736
1650978300000|2022-04-26 13:05:00|33849.8|33846.2|33845.3|33841.7|33855.8|33852.2|33838.8|33835.2|223
1650978600000|2022-04-26 13:10:00|33844.8|33841.2|33824.8|33821.2|33850.3|33846.7|33814.8|33811.2|770
1650978900000|2022-04-26 13:15:00|33823.3|33819.7|33832.3|33828.7|33842.8|33839.2|33821.8|33818.2|769
1650979200000|2022-04-26 13:20:00|33832.8|33829.2|33804.3|33800.7|33834.3|33830.7|33792.8|33789.2|672
1650979500000|2022-04-26 13:25:00|33804.8|33801.2|33797.8|33794.2|33820.3|33816.7|33786.3|33782.7|1366
1650979800000|2022-04-26 13:30:00|33797.2|33794.8|33819.2|33816.8|33868.7|33866.3|33733.2|33730.8|7193
1650980100000|2022-04-26 13:35:00|33819.7|33817.3|33820.2|33817.8|33891.2|33888.8|33807.2|33804.8|3933
1650980400000|2022-04-26 13:40:00|33819.2|33816.8|33740.2|33737.8|33829.2|33826.8|33731.7|33729.3|4078
1650980700000|2022-04-26 13:45:00|33740.7|33738.3|33759.2|33756.8|33819.2|33816.8|33735.7|33733.3|3710
1650981000000|2022-04-26 13:50:00|33758.7|33756.3|33740.7|33738.3|33787.7|33785.3|33714.7|33712.3|2954
1650981300000|2022-04-26 13:55:00|33739.7|33737.3|33783.2|33780.8|33792.2|33789.8|33727.7|33725.3|1838
1650981600000|2022-04-26 14:00:00|33783.7|33781.3|33849.2|33846.8|33850.7|33848.3|33763.7|33761.3|2864
1650981900000|2022-04-26 14:05:00|33848.7|33846.3|33874.7|33872.3|33902.2|33899.8|33841.2|33838.8|3216
1650982200000|2022-04-26 14:10:00|33875.7|33873.3|33820.7|33818.3|33897.7|33895.3|33791.2|33788.8|2925
1650982500000|2022-04-26 14:15:00|33818.7|33816.3|33710.7|33708.3|33819.2|33816.8|33688.7|33686.3|2962
1650982800000|2022-04-26 14:20:00|33708.7|33706.3|33681.7|33679.3|33718.7|33716.3|33656.2|33653.8|3190
1650983100000|2022-04-26 14:25:00|33682.2|33679.8|33755.7|33753.3|33757.7|33755.3|33679.2|33676.8|2754
1650983400000|2022-04-26 14:30:00|33756.2|33753.8|33666.7|33664.3|33759.2|33756.8|33658.7|33656.3|2329
1650983700000|2022-04-26 14:35:00|33667.2|33664.8|33661.2|33658.8|33715.7|33713.3|33646.7|33644.3|3049
1650984000000|2022-04-26 14:40:00|33661.7|33659.3|33589.7|33587.3|33672.7|33670.3|33577.2|33574.8|3664
1650984300000|2022-04-26 14:45:00|33590.2|33587.8|33655.7|33653.3|33658.7|33656.3|33584.2|33581.8|2526
1650984600000|2022-04-26 14:50:00|33654.2|33651.8|33630.2|33627.8|33687.7|33685.3|33620.7|33618.3|1575
1650984900000|2022-04-26 14:55:00|33629.7|33627.3|33630.7|33628.3|33642.2|33639.8|33612.7|33610.3|1328
1650985200000|2022-04-26 15:00:00|33630.2|33627.8|33574.7|33572.3|33630.2|33627.8|33567.7|33565.3|1924
1650985500000|2022-04-26 15:05:00|33574.2|33571.8|33563.2|33560.8|33581.7|33579.3|33552.7|33550.3|1571
1650985800000|2022-04-26 15:10:00|33563.7|33561.3|33606.2|33603.8|33607.2|33604.8|33555.7|33553.3|1476
1650986100000|2022-04-26 15:15:00|33603.7|33601.3|33541.7|33539.3|33605.7|33603.3|33537.2|33534.8|1793
1650986400000|2022-04-26 15:20:00|33541.2|33538.8|33573.2|33570.8|33615.2|33612.8|33531.7|33529.3|2318
1650986700000|2022-04-26 15:25:00|33572.7|33570.3|33569.2|33566.8|33595.7|33593.3|33562.2|33559.8|1249
1650987000000|2022-04-26 15:30:00|33568.7|33566.3|33549.7|33547.3|33583.2|33580.8|33524.7|33522.3|2027
1650987300000|2022-04-26 15:35:00|33549.2|33546.8|33533.7|33531.3|33556.2|33553.8|33491.2|33488.8|2806
1650987600000|2022-04-26 15:40:00|33534.2|33531.8|33530.7|33528.3|33535.7|33533.3|33480.2|33477.8|2098
1650987900000|2022-04-26 15:45:00|33531.2|33528.8|33530.7|33528.3|33551.2|33548.8|33512.2|33509.8|1133
1650988200000|2022-04-26 15:50:00|33530.2|33527.8|33518.2|33515.8|33551.7|33549.3|33515.2|33512.8|1005
1650988500000|2022-04-26 15:55:00|33518.7|33516.3|33456.7|33454.3|33519.7|33517.3|33449.2|33446.8|1681
1650988800000|2022-04-26 16:00:00|33458.2|33455.8|33486.7|33484.3|33492.2|33489.8|33454.7|33452.3|1619
1650989100000|2022-04-26 16:05:00|33488.7|33486.3|33524.7|33522.3|33529.7|33527.3|33478.2|33475.8|1340
1650989400000|2022-04-26 16:10:00|33525.2|33522.8|33528.7|33526.3|33533.2|33530.8|33500.2|33497.8|1075
1650989700000|2022-04-26 16:15:00|33529.2|33526.8|33551.7|33549.3|33566.7|33564.3|33525.2|33522.8|1216
1650990000000|2022-04-26 16:20:00|33552.2|33549.8|33569.7|33567.3|33594.7|33592.3|33551.2|33548.8|1285
1650990300000|2022-04-26 16:25:00|33569.2|33566.8|33622.2|33619.8|33644.7|33642.3|33565.7|33563.3|1964
1650990600000|2022-04-26 16:30:00|33622.7|33620.3|33589.7|33587.3|33638.2|33635.8|33580.7|33578.3|1163
1650990900000|2022-04-26 16:35:00|33590.2|33587.8|33543.7|33541.3|33605.7|33603.3|33536.7|33534.3|1350
1650991200000|2022-04-26 16:40:00|33546.2|33543.8|33543.2|33540.8|33557.7|33555.3|33528.7|33526.3|1150
1650991500000|2022-04-26 16:45:00|33543.7|33541.3|33506.7|33504.3|33545.7|33543.3|33500.7|33498.3|1283
1650991800000|2022-04-26 16:50:00|33507.2|33504.8|33535.2|33532.8|33554.2|33551.8|33499.7|33497.3|1410
1650992100000|2022-04-26 16:55:00|33535.7|33533.3|33624.2|33621.8|33625.7|33623.3|33522.7|33520.3|1817
1650992400000|2022-04-26 17:00:00|33623.7|33621.3|33498.2|33495.8|33626.2|33623.8|33484.7|33482.3|1856
1650992700000|2022-04-26 17:05:00|33498.7|33496.3|33517.7|33515.3|33531.7|33529.3|33496.7|33494.3|1061
1650993000000|2022-04-26 17:10:00|33518.2|33515.8|33488.7|33486.3|33542.7|33540.3|33487.7|33485.3|1120
1650993300000|2022-04-26 17:15:00|33488.2|33485.8|33445.7|33443.3|33503.7|33501.3|33443.7|33441.3|1508
1650993600000|2022-04-26 17:20:00|33446.7|33444.3|33432.7|33430.3|33463.7|33461.3|33427.7|33425.3|1334
1650993900000|2022-04-26 17:25:00|33431.7|33429.3|33419.7|33417.3|33444.2|33441.8|33410.7|33408.3|1348
1650994200000|2022-04-26 17:30:00|33419.2|33416.8|33424.7|33422.3|33447.2|33444.8|33387.7|33385.3|1630
1650994500000|2022-04-26 17:35:00|33425.2|33422.8|33434.7|33432.3|33444.7|33442.3|33402.2|33399.8|1033
1650994800000|2022-04-26 17:40:00|33434.2|33431.8|33503.7|33501.3|33526.2|33523.8|33430.2|33427.8|2241
1650995100000|2022-04-26 17:45:00|33506.7|33504.3|33484.2|33481.8|33516.7|33514.3|33459.2|33456.8|1141
1650995400000|2022-04-26 17:50:00|33483.7|33481.3|33426.7|33424.3|33488.7|33486.3|33425.2|33422.8|998
1650995700000|2022-04-26 17:55:00|33426.2|33423.8|33419.7|33417.3|33458.7|33456.3|33396.2|33393.8|2098
1650996000000|2022-04-26 18:00:00|33419.2|33416.8|33432.2|33429.8|33437.7|33435.3|33400.2|33397.8|1485
1650996300000|2022-04-26 18:05:00|33431.7|33429.3|33423.7|33421.3|33450.7|33448.3|33416.2|33413.8|1008
1650996600000|2022-04-26 18:10:00|33424.2|33421.8|33468.7|33466.3|33472.2|33469.8|33421.7|33419.3|1278
1650996900000|2022-04-26 18:15:00|33468.2|33465.8|33462.7|33460.3|33509.7|33507.3|33423.7|33421.3|2390
1650997200000|2022-04-26 18:20:00|33461.7|33459.3|33511.7|33509.3|33537.7|33535.3|33456.2|33453.8|1661
1650997500000|2022-04-26 18:25:00|33512.2|33509.8|33512.7|33510.3|33524.7|33522.3|33473.2|33470.8|949
1650997800000|2022-04-26 18:30:00|33512.2|33509.8|33477.7|33475.3|33518.7|33516.3|33446.2|33443.8|1305
1650998100000|2022-04-26 18:35:00|33478.2|33475.8|33497.7|33495.3|33521.7|33519.3|33474.7|33472.3|1009
1650998400000|2022-04-26 18:40:00|33497.2|33494.8|33409.7|33407.3|33497.2|33494.8|33406.7|33404.3|1542
1650998700000|2022-04-26 18:45:00|33408.2|33405.8|33423.7|33421.3|33440.7|33438.3|33392.2|33389.8|1520
1650999000000|2022-04-26 18:50:00|33423.2|33420.8|33479.7|33477.3|33485.7|33483.3|33419.2|33416.8|1210
1650999300000|2022-04-26 18:55:00|33480.2|33477.8|33500.2|33497.8|33529.7|33527.3|33476.7|33474.3|1493
1650999600000|2022-04-26 19:00:00|33500.7|33498.3|33480.2|33477.8|33534.2|33531.8|33476.7|33474.3|1584
1650999900000|2022-04-26 19:05:00|33479.7|33477.3|33442.2|33439.8|33486.7|33484.3|33432.7|33430.3|1223
1651000200000|2022-04-26 19:10:00|33441.7|33439.3|33389.7|33387.3|33473.2|33470.8|33382.2|33379.8|1590
1651000500000|2022-04-26 19:15:00|33388.7|33386.3|33322.2|33319.8|33392.7|33390.3|33308.7|33306.3|2284
1651000800000|2022-04-26 19:20:00|33323.1|33320.7|33369.1|33366.7|33379.6|33377.2|33318.6|33316.2|1798
1651001100000|2022-04-26 19:25:00|33369.6|33367.2|33347.6|33345.2|33380.6|33378.2|33332.1|33329.7|1567
1651001400000|2022-04-26 19:30:00|33344.6|33342.2|33321.6|33319.2|33364.6|33362.2|33302.6|33300.2|1891
1651001700000|2022-04-26 19:35:00|33322.1|33319.7|33360.6|33358.2|33362.6|33360.2|33294.1|33291.7|1871
1651002000000|2022-04-26 19:40:00|33361.1|33358.7|33365.1|33362.7|33378.1|33375.7|33309.6|33307.2|1977
1651002300000|2022-04-26 19:45:00|33364.6|33362.2|33320.1|33317.7|33390.6|33388.2|33300.6|33298.2|2228
1651002600000|2022-04-26 19:50:00|33319.6|33317.2|33303.1|33300.7|33375.1|33372.7|33298.1|33295.7|3601
1651002900000|2022-04-26 19:55:00|33302.6|33300.2|33231.1|33228.7|33336.6|33334.2|33228.1|33225.7|5373
1651003200000|2022-04-26 20:00:00|33232.3|33227.5|33310.8|33306|33312.8|33308|33187.3|33182.5|4961
1651003500000|2022-04-26 20:05:00|33310.3|33305.5|33242.3|33237.5|33319.8|33315|33238.3|33233.5|2834
1651003800000|2022-04-26 20:10:00|33242.8|33238|33248.8|33244|33302.8|33298|33230.3|33225.5|2371
1651004100000|2022-04-26 20:15:00|33248.3|33243.5|33253.3|33248.5|33285.8|33281|33236.8|33232|802
1651004400000|2022-04-26 20:20:00|33253.8|33249|33226.8|33222|33258.8|33254|33218.3|33213.5|1074
1651004700000|2022-04-26 20:25:00|33227.3|33222.5|33227.3|33222.5|33228.8|33224|33196.8|33192|670
1651005000000|2022-04-26 20:30:00|33226.8|33222|33219.3|33214.5|33229.8|33225|33202.8|33198|734
1651005300000|2022-04-26 20:35:00|33220.3|33215.5|33222.8|33218|33232.3|33227.5|33206.8|33202|288
1651005600000|2022-04-26 20:40:00|33223.3|33218.5|33195.3|33190.5|33230.8|33226|33185.3|33180.5|648
1651005900000|2022-04-26 20:45:00|33195.8|33191|33193.8|33189|33219.8|33215|33187.8|33183|388
1651006200000|2022-04-26 20:50:00|33194.3|33189.5|33195.8|33191|33200.8|33196|33174.3|33169.5|386
1651006500000|2022-04-26 20:55:00|33196.3|33191.5|33205.1|33195.3|33215.8|33211|33192.3|33187.5|185
1651006800000|2022-04-26 21:00:00|33206.3|33196.5|33213.6|33203.8|33214.4|33204.6|33206.3|33196.5|0
1651007100000|2022-04-26 21:05:00|33214.2|33204.4|33225|33215.2|33225|33215.2|33214.1|33204.3|0
1651007400000|2022-04-26 21:10:00|33225.5|33215.7|33234.3|33224.5|33234.8|33225|33220.4|33210.6|0
1651007700000|2022-04-26 21:15:00|33234.6|33224.8|33236.3|33226.5|33238.5|33228.7|33226.8|33217|0
1651008000000|2022-04-26 21:20:00|33236|33226.2|33234.8|33225|33244.9|33235.1|33233.6|33223.8|0
1651008300000|2022-04-26 21:25:00|33234.9|33225.1|33255.5|33245.7|33257.9|33248.1|33233.8|33224|0
1651008600000|2022-04-26 21:30:00|33255.1|33245.3|33267|33257.2|33280.2|33270.4|33255.1|33245.3|0
1651008900000|2022-04-26 21:35:00|33268.5|33258.7|33261.7|33251.9|33269.9|33260.1|33255.8|33246|0
1651009200000|2022-04-26 21:40:00|33262.3|33252.5|33262.8|33253|33267.6|33257.8|33258.8|33249|0
1651009500000|2022-04-26 21:45:00|33262.5|33252.7|33261.4|33251.6|33271.3|33261.5|33261.4|33251.6|0
1651009800000|2022-04-26 21:50:00|33261.2|33251.4|33271.6|33261.8|33272.1|33262.3|33253.9|33244.1|0
1651010100000|2022-04-26 21:55:00|33271.3|33261.5|33273.1|33263.3|33275.9|33266.1|33266.6|33256.8|0
1651010400000|2022-04-26 22:00:00|33223.8|33219|33254.3|33249.5|33273.8|33269|33214.8|33210|1116
1651010700000|2022-04-26 22:05:00|33254.8|33250|33285.8|33281|33302.3|33297.5|33247.8|33243|1208
1651011000000|2022-04-26 22:10:00|33286.3|33281.5|33279.3|33274.5|33304.8|33300|33266.8|33262|637
1651011300000|2022-04-26 22:15:00|33278.8|33274|33254.8|33250|33290.8|33286|33237.3|33232.5|337
1651011600000|2022-04-26 22:20:00|33255.3|33250.5|33298.8|33294|33298.8|33294|33249.8|33245|283
1651011900000|2022-04-26 22:25:00|33297.8|33293|33321.3|33316.5|33326.8|33322|33287.8|33283|594
1651012200000|2022-04-26 22:30:00|33320.8|33316|33314.3|33309.5|33326.3|33321.5|33306.8|33302|510
1651012500000|2022-04-26 22:35:00|33317.3|33312.5|33313.8|33309|33327.3|33322.5|33297.3|33292.5|430
1651012800000|2022-04-26 22:40:00|33314.3|33309.5|33290.8|33286|33319.8|33315|33288.3|33283.5|231
1651013100000|2022-04-26 22:45:00|33292.3|33287.5|33293.3|33288.5|33302.3|33297.5|33281.8|33277|188
1651013400000|2022-04-26 22:50:00|33292.8|33288|33314.8|33310|33321.8|33317|33287.3|33282.5|241
1651013700000|2022-04-26 22:55:00|33314.3|33309.5|33304.3|33299.5|33318.8|33314|33294.8|33290|201
1651014000000|2022-04-26 23:00:00|33304.8|33300|33314.3|33309.5|33317.8|33313|33304.8|33300|124
1651014300000|2022-04-26 23:05:00|33313.8|33309|33324.8|33320|33329.3|33324.5|33309.8|33305|159
1651014600000|2022-04-26 23:10:00|33325.3|33320.5|33327.3|33322.5|33332.8|33328|33318.3|33313.5|271
1651014900000|2022-04-26 23:15:00|33326.8|33322|33325.8|33321|33331.8|33327|33318.3|33313.5|77
1651015200000|2022-04-26 23:20:00|33327.3|33322.5|33335.3|33330.5|33337.8|33333|33324.3|33319.5|169
1651015500000|2022-04-26 23:25:00|33335.8|33331|33324.8|33320|33346.3|33341.5|33321.3|33316.5|185
1651015800000|2022-04-26 23:30:00|33324.3|33319.5|33347.8|33343|33355.8|33351|33320.8|33316|189
1651016100000|2022-04-26 23:35:00|33346.8|33342|33353.3|33348.5|33355.8|33351|33335.3|33330.5|189
1651016400000|2022-04-26 23:40:00|33353.8|33349|33344.3|33339.5|33360.8|33356|33342.8|33338|177
1651016700000|2022-04-26 23:45:00|33344.8|33340|33357.3|33352.5|33358.3|33353.5|33342.3|33337.5|196
1651017000000|2022-04-26 23:50:00|33357.8|33353|33354.3|33349.5|33372.8|33368|33353.3|33348.5|269
1651017300000|2022-04-26 23:55:00|33354.8|33350|33350.8|33346|33371.8|33367|33345.3|33340.5|261
1651017600000|2022-04-27 00:00:00|33351.8|33347|33361.3|33356.5|33377.3|33372.5|33351.8|33347|343
1651017900000|2022-04-27 00:05:00|33361.8|33357|33360.8|33356|33370.8|33366|33351.8|33347|171
1651018200000|2022-04-27 00:10:00|33361.3|33356.5|33355.8|33351|33363.8|33359|33347.8|33343|129
1651018500000|2022-04-27 00:15:00|33356.3|33351.5|33351.8|33347|33365.3|33360.5|33339.8|33335|431
1651018800000|2022-04-27 00:20:00|33352.3|33347.5|33364.8|33360|33379.8|33375|33345.8|33341|280
1651019100000|2022-04-27 00:25:00|33365.3|33360.5|33355.8|33351|33375.8|33371|33353.3|33348.5|121
1651019400000|2022-04-27 00:30:00|33355.3|33350.5|33341.3|33336.5|33356.3|33351.5|33340.3|33335.5|113
1651019700000|2022-04-27 00:35:00|33341.8|33337|33332.3|33327.5|33348.3|33343.5|33329.8|33325|93
1651020000000|2022-04-27 00:40:00|33332.8|33328|33326.8|33322|33334.8|33330|33305.8|33301|312
1651020300000|2022-04-27 00:45:00|33325.8|33321|33327.3|33322.5|33334.3|33329.5|33315.3|33310.5|179
1651020600000|2022-04-27 00:50:00|33326.8|33322|33343.3|33338.5|33344.3|33339.5|33326.8|33322|91
1651020900000|2022-04-27 00:55:00|33342.3|33337.5|33310.8|33306|33354.8|33350|33295.8|33291|320
1651021200000|2022-04-27 01:00:00|33310.3|33305.5|33315.8|33311|33327.3|33322.5|33308.3|33303.5|103
1651021500000|2022-04-27 01:05:00|33315.3|33310.5|33347.8|33343|33351.8|33347|33314.3|33309.5|235
1651021800000|2022-04-27 01:10:00|33348.3|33343.5|33338.3|33333.5|33348.8|33344|33335.3|33330.5|123
1651022100000|2022-04-27 01:15:00|33337.8|33333|33359.8|33355|33364.3|33359.5|33337.8|33333|278
1651022400000|2022-04-27 01:20:00|33360.3|33355.5|33381.8|33377|33387.8|33383|33360.3|33355.5|347
1651022700000|2022-04-27 01:25:00|33381.3|33376.5|33395.3|33390.5|33400.3|33395.5|33376.8|33372|331
1651023000000|2022-04-27 01:30:00|33395.8|33391|33421.8|33417|33422.3|33417.5|33383.8|33379|455
1651023300000|2022-04-27 01:35:00|33420.8|33416|33451.8|33447|33453.3|33448.5|33401.3|33396.5|702
1651023600000|2022-04-27 01:40:00|33452.3|33447.5|33431.8|33427|33457.8|33453|33431.8|33427|637
1651023900000|2022-04-27 01:45:00|33432.3|33427.5|33434.8|33430|33449.8|33445|33429.8|33425|285
1651024200000|2022-04-27 01:50:00|33435.3|33430.5|33422.3|33417.5|33437.3|33432.5|33419.3|33414.5|371
1651024500000|2022-04-27 01:55:00|33421.8|33417|33428.3|33423.5|33431.3|33426.5|33420.8|33416|136
1651024800000|2022-04-27 02:00:00|33427.8|33423|33414.3|33409.5|33427.8|33423|33405.8|33401|266
1651025100000|2022-04-27 02:05:00|33413.8|33409|33371.3|33366.5|33421.3|33416.5|33354.8|33350|458
1651025400000|2022-04-27 02:10:00|33370.3|33365.5|33406.3|33401.5|33409.8|33405|33369.3|33364.5|230
1651025700000|2022-04-27 02:15:00|33406.8|33402|33404.3|33399.5|33408.8|33404|33389.8|33385|188
1651026000000|2022-04-27 02:20:00|33403.8|33399|33401.8|33397|33417.8|33413|33389.8|33385|228
1651026300000|2022-04-27 02:25:00|33402.3|33397.5|33417.8|33413|33419.3|33414.5|33394.8|33390|178
1651026600000|2022-04-27 02:30:00|33419.3|33414.5|33418.8|33414|33425.3|33420.5|33407.8|33403|208
1651026900000|2022-04-27 02:35:00|33418.3|33413.5|33421.8|33417|33424.3|33419.5|33404.8|33400|161
1651027200000|2022-04-27 02:40:00|33422.3|33417.5|33450.3|33445.5|33452.8|33448|33422.3|33417.5|379
1651027500000|2022-04-27 02:45:00|33449.8|33445|33444.3|33439.5|33452.3|33447.5|33430.3|33425.5|138
1651027800000|2022-04-27 02:50:00|33444.8|33440|33469.8|33465|33484.8|33480|33433.8|33429|456
1651028100000|2022-04-27 02:55:00|33470.3|33465.5|33479.3|33474.5|33482.8|33478|33457.8|33453|372
1651028400000|2022-04-27 03:00:00|33479.8|33475|33482.8|33478|33484.8|33480|33470.3|33465.5|197
1651028700000|2022-04-27 03:05:00|33483.3|33478.5|33474.3|33469.5|33483.3|33478.5|33469.8|33465|99
1651029000000|2022-04-27 03:10:00|33473.8|33469|33480.3|33475.5|33490.3|33485.5|33468.3|33463.5|110
1651029300000|2022-04-27 03:15:00|33479.8|33475|33461.3|33456.5|33480.8|33476|33457.8|33453|130
1651029600000|2022-04-27 03:20:00|33460.8|33456|33469.3|33464.5|33469.8|33465|33459.8|33455|83
1651029900000|2022-04-27 03:25:00|33469.8|33465|33479.3|33474.5|33487.8|33483|33465.3|33460.5|192
1651030200000|2022-04-27 03:30:00|33478.8|33474|33481.3|33476.5|33483.3|33478.5|33465.3|33460.5|102
1651030500000|2022-04-27 03:35:00|33480.8|33476|33480.3|33475.5|33480.8|33476|33472.8|33468|64
1651030800000|2022-04-27 03:40:00|33479.8|33475|33478.3|33473.5|33488.3|33483.5|33470.3|33465.5|115
1651031100000|2022-04-27 03:45:00|33479.3|33474.5|33496.8|33492|33505.3|33500.5|33476.8|33472|371
1651031400000|2022-04-27 03:50:00|33496.3|33491.5|33478.3|33473.5|33496.8|33492|33477.8|33473|135
1651031700000|2022-04-27 03:55:00|33478.8|33474|33482.3|33477.5|33493.3|33488.5|33478.3|33473.5|71
1651032000000|2022-04-27 04:00:00|33481.8|33477|33484.8|33480|33484.8|33480|33471.8|33467|97
1651032300000|2022-04-27 04:05:00|33485.3|33480.5|33484.8|33480|33491.8|33487|33481.3|33476.5|45
1651032600000|2022-04-27 04:10:00|33485.3|33480.5|33484.3|33479.5|33487.3|33482.5|33479.8|33475|34
1651032900000|2022-04-27 04:15:00|33483.8|33479|33482.8|33478|33487.3|33482.5|33479.3|33474.5|45
1651033200000|2022-04-27 04:20:00|33482.3|33477.5|33468.8|33464|33485.8|33481|33468.8|33464|138
1651033500000|2022-04-27 04:25:00|33468.3|33463.5|33475.3|33470.5|33493.8|33489|33468.3|33463.5|156
1651033800000|2022-04-27 04:30:00|33475.8|33471|33475.3|33470.5|33482.3|33477.5|33472.8|33468|106
1651034100000|2022-04-27 04:35:00|33474.8|33470|33469.8|33465|33476.8|33472|33465.8|33461|91
1651034400000|2022-04-27 04:40:00|33470.3|33465.5|33471.8|33467|33473.3|33468.5|33462.3|33457.5|72
1651034700000|2022-04-27 04:45:00|33471.3|33466.5|33487.8|33483|33490.8|33486|33470.3|33465.5|78
1651035000000|2022-04-27 04:50:00|33487.3|33482.5|33481.8|33477|33488.3|33483.5|33478.8|33474|82
1651035300000|2022-04-27 04:55:00|33481.3|33476.5|33489.3|33484.5|33494.8|33490|33480.8|33476|62
1651035600000|2022-04-27 05:00:00|33488.8|33484|33476.8|33472|33498.8|33494|33471.8|33467|186
1651035900000|2022-04-27 05:05:00|33476.3|33471.5|33494.3|33489.5|33499.8|33495|33476.3|33471.5|131
1651036200000|2022-04-27 05:10:00|33494.8|33490|33516.3|33511.5|33518.8|33514|33490.8|33486|174
1651036500000|2022-04-27 05:15:00|33516.8|33512|33499.3|33494.5|33517.8|33513|33497.3|33492.5|136
1651036800000|2022-04-27 05:20:00|33498.8|33494|33479.3|33474.5|33499.3|33494.5|33471.8|33467|183
1651037100000|2022-04-27 05:25:00|33478.8|33474|33498.8|33494|33499.3|33494.5|33474.8|33470|88
1651037400000|2022-04-27 05:30:00|33499.3|33494.5|33485.8|33481|33527.8|33523|33481.8|33477|345
1651037700000|2022-04-27 05:35:00|33484.3|33479.5|33508.3|33503.5|33514.8|33510|33482.8|33478|188
1651038000000|2022-04-27 05:40:00|33508.8|33504|33501.3|33496.5|33511.3|33506.5|33496.3|33491.5|104
1651038300000|2022-04-27 05:45:00|33500.8|33496|33487.3|33482.5|33501.3|33496.5|33478.3|33473.5|160
1651038600000|2022-04-27 05:50:00|33486.8|33482|33489.8|33485|33491.3|33486.5|33474.3|33469.5|128
1651038900000|2022-04-27 05:55:00|33489.3|33484.5|33485.3|33480.5|33494.8|33490|33469.3|33464.5|269
1651039200000|2022-04-27 06:00:00|33484.8|33480|33453.7|33450.1|33495.7|33492.1|33450.2|33446.6|451
1651039500000|2022-04-27 06:05:00|33454.2|33450.6|33487.7|33484.1|33496.7|33493.1|33448.7|33445.1|303
1651039800000|2022-04-27 06:10:00|33488.2|33484.6|33517.7|33514.1|33521.2|33517.6|33483.7|33480.1|178
1651040100000|2022-04-27 06:15:00|33517.2|33513.6|33515.2|33511.6|33527.7|33524.1|33509.2|33505.6|439
1651040400000|2022-04-27 06:20:00|33515.7|33512.1|33509.2|33505.6|33518.7|33515.1|33507.2|33503.6|114
1651040700000|2022-04-27 06:25:00|33510.7|33507.1|33504.7|33501.1|33515.2|33511.6|33504.2|33500.6|205
1651041000000|2022-04-27 06:30:00|33505.2|33501.6|33506.7|33503.1|33516.7|33513.1|33498.7|33495.1|259
1651041300000|2022-04-27 06:35:00|33506.2|33502.6|33484.7|33481.1|33517.7|33514.1|33484.7|33481.1|190
1651041600000|2022-04-27 06:40:00|33484.2|33480.6|33481.2|33477.6|33487.7|33484.1|33468.2|33464.6|270
1651041900000|2022-04-27 06:45:00|33481.7|33478.1|33494.7|33491.1|33497.2|33493.6|33475.7|33472.1|137
1651042200000|2022-04-27 06:50:00|33494.2|33490.6|33504.2|33500.6|33509.2|33505.6|33486.2|33482.6|146
1651042500000|2022-04-27 06:55:00|33502.7|33499.1|33510.7|33507.1|33517.2|33513.6|33496.2|33492.6|144
1651042800000|2022-04-27 07:00:00|33510.2|33506.6|33498.2|33494.6|33535.2|33531.6|33485.2|33481.6|1116
1651043100000|2022-04-27 07:05:00|33500.2|33496.6|33510.7|33507.1|33528.2|33524.6|33472.2|33468.6|543
1651043400000|2022-04-27 07:10:00|33511.2|33507.6|33464.2|33460.6|33512.7|33509.1|33464.2|33460.6|631
1651043700000|2022-04-27 07:15:00|33465.2|33461.6|33442.2|33438.6|33481.7|33478.1|33437.7|33434.1|793
1651044000000|2022-04-27 07:20:00|33441.7|33438.1|33366.7|33363.1|33448.2|33444.6|33366.2|33362.6|939
1651044300000|2022-04-27 07:25:00|33366.2|33362.6|33280.2|33276.6|33373.2|33369.6|33280.2|33276.6|1453
1651044600000|2022-04-27 07:30:00|33280.7|33277.1|33327.2|33323.6|33328.7|33325.1|33268.7|33265.1|879
1651044900000|2022-04-27 07:35:00|33327.7|33324.1|33403.7|33400.1|33408.7|33405.1|33321.2|33317.6|968
1651045200000|2022-04-27 07:40:00|33403.2|33399.6|33437.2|33433.6|33456.7|33453.1|33403.2|33399.6|798
1651045500000|2022-04-27 07:45:00|33436.7|33433.1|33481.2|33477.6|33500.7|33497.1|33424.2|33420.6|887
1651045800000|2022-04-27 07:50:00|33481.7|33478.1|33559.2|33555.6|33559.2|33555.6|33481.7|33478.1|1202
1651046100000|2022-04-27 07:55:00|33558.2|33554.6|33586.7|33583.1|33604.2|33600.6|33544.2|33540.6|1313
1651046400000|2022-04-27 08:00:00|33587.7|33584.1|33557.2|33553.6|33597.2|33593.6|33547.2|33543.6|1391
1651046700000|2022-04-27 08:05:00|33557.7|33554.1|33552.2|33548.6|33570.2|33566.6|33535.2|33531.6|806
1651047000000|2022-04-27 08:10:00|33554.2|33550.6|33610.2|33606.6|33618.7|33615.1|33554.2|33550.6|755
1651047300000|2022-04-27 08:15:00|33609.7|33606.1|33628.2|33624.6|33635.7|33632.1|33601.2|33597.6|853
1651047600000|2022-04-27 08:20:00|33629.2|33625.6|33613.2|33609.6|33640.2|33636.6|33602.7|33599.1|624
1651047900000|2022-04-27 08:25:00|33613.7|33610.1|33581.7|33578.1|33620.7|33617.1|33580.7|33577.1|537
1651048200000|2022-04-27 08:30:00|33581.2|33577.6|33559.7|33556.1|33600.2|33596.6|33557.2|33553.6|532
1651048500000|2022-04-27 08:35:00|33559.2|33555.6|33581.2|33577.6|33583.2|33579.6|33550.2|33546.6|416
1651048800000|2022-04-27 08:40:00|33581.7|33578.1|33573.2|33569.6|33591.7|33588.1|33570.2|33566.6|223
1651049100000|2022-04-27 08:45:00|33572.7|33569.1|33535.2|33531.6|33573.2|33569.6|33524.2|33520.6|513
1651049400000|2022-04-27 08:50:00|33534.7|33531.1|33541.2|33537.6|33555.2|33551.6|33523.7|33520.1|263
1651049700000|2022-04-27 08:55:00|33540.7|33537.1|33562.2|33558.6|33594.2|33590.6|33540.2|33536.6|569
1651050000000|2022-04-27 09:00:00|33561.7|33558.1|33587.2|33583.6|33597.2|33593.6|33555.2|33551.6|458
1651050300000|2022-04-27 09:05:00|33587.7|33584.1|33562.2|33558.6|33609.2|33605.6|33560.2|33556.6|393
1651050600000|2022-04-27 09:10:00|33561.7|33558.1|33589.2|33585.6|33603.7|33600.1|33557.7|33554.1|334
1651050900000|2022-04-27 09:15:00|33589.7|33586.1|33581.7|33578.1|33592.2|33588.6|33557.2|33553.6|453
1651051200000|2022-04-27 09:20:00|33583.2|33579.6|33592.2|33588.6|33603.2|33599.6|33576.2|33572.6|340
1651051500000|2022-04-27 09:25:00|33592.7|33589.1|33600.7|33597.1|33615.7|33612.1|33589.2|33585.6|448
1651051800000|2022-04-27 09:30:00|33600.2|33596.6|33565.7|33562.1|33609.7|33606.1|33561.7|33558.1|150
1651052100000|2022-04-27 09:35:00|33565.2|33561.6|33597.7|33594.1|33599.7|33596.1|33564.7|33561.1|180
1651052400000|2022-04-27 09:40:00|33598.2|33594.6|33595.7|33592.1|33608.2|33604.6|33588.2|33584.6|137
1651052700000|2022-04-27 09:45:00|33595.2|33591.6|33579.2|33575.6|33601.7|33598.1|33569.7|33566.1|207
1651053000000|2022-04-27 09:50:00|33578.7|33575.1|33609.7|33606.1|33619.7|33616.1|33578.7|33575.1|262
1651053300000|2022-04-27 09:55:00|33610.2|33606.6|33628.2|33624.6|33635.2|33631.6|33608.2|33604.6|297
1651053600000|2022-04-27 10:00:00|33627.7|33624.1|33640.7|33637.1|33652.2|33648.6|33624.2|33620.6|380
1651053900000|2022-04-27 10:05:00|33640.2|33636.6|33639.7|33636.1|33648.7|33645.1|33625.7|33622.1|578
1651054200000|2022-04-27 10:10:00|33640.2|33636.6|33641.7|33638.1|33648.7|33645.1|33636.7|33633.1|122
1651054500000|2022-04-27 10:15:00|33642.2|33638.6|33618.7|33615.1|33646.2|33642.6|33618.7|33615.1|245
1651054800000|2022-04-27 10:20:00|33618.2|33614.6|33629.7|33626.1|33635.7|33632.1|33617.7|33614.1|350
1651055100000|2022-04-27 10:25:00|33629.2|33625.6|33630.2|33626.6|33632.2|33628.6|33620.7|33617.1|199
1651055400000|2022-04-27 10:30:00|33630.7|33627.1|33622.7|33619.1|33631.7|33628.1|33617.7|33614.1|179
1651055700000|2022-04-27 10:35:00|33622.2|33618.6|33624.7|33621.1|33646.2|33642.6|33608.7|33605.1|230
1651056000000|2022-04-27 10:40:00|33624.2|33620.6|33614.2|33610.6|33636.7|33633.1|33606.2|33602.6|166
1651056300000|2022-04-27 10:45:00|33614.7|33611.1|33609.2|33605.6|33643.7|33640.1|33552.7|33549.1|1444
1651056600000|2022-04-27 10:50:00|33608.2|33604.6|33639.2|33635.6|33648.2|33644.6|33602.7|33599.1|319
1651056900000|2022-04-27 10:55:00|33639.7|33636.1|33628.7|33625.1|33649.7|33646.1|33619.2|33615.6|194
1651057200000|2022-04-27 11:00:00|33631.2|33627.6|33583.2|33579.6|33631.2|33627.6|33573.2|33569.6|579
1651057500000|2022-04-27 11:05:00|33584.2|33580.6|33543.7|33540.1|33584.2|33580.6|33541.2|33537.6|770
1651057800000|2022-04-27 11:10:00|33544.2|33540.6|33559.7|33556.1|33565.2|33561.6|33544.2|33540.6|368
1651058100000|2022-04-27 11:15:00|33560.2|33556.6|33535.2|33531.6|33564.2|33560.6|33533.2|33529.6|369
1651058400000|2022-04-27 11:20:00|33535.7|33532.1|33498.2|33494.6|33548.2|33544.6|33485.7|33482.1|1014
1651058700000|2022-04-27 11:25:00|33501.2|33497.6|33476.2|33472.6|33509.2|33505.6|33459.7|33456.1|2016
1651059000000|2022-04-27 11:30:00|33474.7|33471.1|33447.7|33444.1|33478.7|33475.1|33420.7|33417.1|2025
1651059300000|2022-04-27 11:35:00|33448.7|33445.1|33468.7|33465.1|33484.7|33481.1|33446.7|33443.1|987
1651059600000|2022-04-27 11:40:00|33469.2|33465.6|33479.2|33475.6|33490.2|33486.6|33460.7|33457.1|494
1651059900000|2022-04-27 11:45:00|33477.2|33473.6|33505.2|33501.6|33515.2|33511.6|33476.2|33472.6|354
1651060200000|2022-04-27 11:50:00|33504.7|33501.1|33472.7|33469.1|33508.7|33505.1|33467.2|33463.6|393
1651060500000|2022-04-27 11:55:00|33472.2|33468.6|33461.2|33457.6|33488.2|33484.6|33432.7|33429.1|542
1651060800000|2022-04-27 12:00:00|33460.7|33457.1|33500.2|33496.6|33508.7|33505.1|33441.7|33438.1|647
1651061100000|2022-04-27 12:05:00|33500.7|33497.1|33528.2|33524.6|33530.2|33526.6|33475.7|33472.1|669
1651061400000|2022-04-27 12:10:00|33527.2|33523.6|33531.7|33528.1|33540.7|33537.1|33519.2|33515.6|471
1651061700000|2022-04-27 12:15:00|33532.2|33528.6|33498.7|33495.1|33534.7|33531.1|33496.2|33492.6|495
1651062000000|2022-04-27 12:20:00|33499.2|33495.6|33482.7|33479.1|33523.2|33519.6|33474.2|33470.6|1174
1651062300000|2022-04-27 12:25:00|33482.2|33478.6|33492.2|33488.6|33496.2|33492.6|33466.2|33462.6|339
1651062600000|2022-04-27 12:30:00|33491.7|33488.1|33459.2|33455.6|33510.7|33507.1|33447.7|33444.1|682
1651062900000|2022-04-27 12:35:00|33459.7|33456.1|33485.2|33481.6|33488.7|33485.1|33443.2|33439.6|604
1651063200000|2022-04-27 12:40:00|33484.7|33481.1|33470.2|33466.6|33489.7|33486.1|33456.7|33453.1|335
1651063500000|2022-04-27 12:45:00|33470.7|33467.1|33448.2|33444.6|33476.7|33473.1|33443.2|33439.6|514
1651063800000|2022-04-27 12:50:00|33447.7|33444.1|33462.7|33459.1|33464.7|33461.1|33441.7|33438.1|286
1651064100000|2022-04-27 12:55:00|33463.2|33459.6|33476.2|33472.6|33487.2|33483.6|33457.2|33453.6|471
1651064400000|2022-04-27 13:00:00|33475.7|33472.1|33466.7|33463.1|33500.2|33496.6|33466.7|33463.1|497
1651064700000|2022-04-27 13:05:00|33467.2|33463.6|33420.2|33416.6|33470.2|33466.6|33413.2|33409.6|916
1651065000000|2022-04-27 13:10:00|33419.7|33416.1|33420.2|33416.6|33429.7|33426.1|33412.7|33409.1|436
1651065300000|2022-04-27 13:15:00|33420.7|33417.1|33431.2|33427.6|33449.7|33446.1|33415.2|33411.6|609
1651065600000|2022-04-27 13:20:00|33430.7|33427.1|33425.7|33422.1|33449.7|33446.1|33422.2|33418.6|603
1651065900000|2022-04-27 13:25:00|33425.2|33421.6|33398.2|33394.6|33459.2|33455.6|33397.2|33393.6|1916
1651066200000|2022-04-27 13:30:00|33397.6|33395.2|33340.6|33338.2|33439.6|33437.2|33334.6|33332.2|7748
1651066500000|2022-04-27 13:35:00|33341.6|33339.2|33374.6|33372.2|33398.1|33395.7|33324.6|33322.2|4323
1651066800000|2022-04-27 13:40:00|33373.6|33371.2|33511.6|33509.2|33516.1|33513.7|33332.6|33330.2|3961
1651067100000|2022-04-27 13:45:00|33511.1|33508.7|33551.6|33549.2|33597.1|33594.7|33511.1|33508.7|4409
1651067400000|2022-04-27 13:50:00|33552.1|33549.7|33513.1|33510.7|33600.6|33598.2|33489.6|33487.2|3416
1651067700000|2022-04-27 13:55:00|33510.6|33508.2|33513.6|33511.2|33531.6|33529.2|33489.1|33486.7|1975
1651068000000|2022-04-27 14:00:00|33514.1|33511.7|33416.6|33414.2|33558.6|33556.2|33387.1|33384.7|3987
1651068300000|2022-04-27 14:05:00|33419.1|33416.7|33391.1|33388.7|33436.6|33434.2|33368.1|33365.7|2817
1651068600000|2022-04-27 14:10:00|33391.8|33389.4|33277.3|33274.9|33396.3|33393.9|33267.3|33264.9|3326
1651068900000|2022-04-27 14:15:00|33277.8|33275.4|33233.3|33230.9|33282.8|33280.4|33207.3|33204.9|4378
1651069200000|2022-04-27 14:20:00|33233.8|33231.4|33267.3|33264.9|33295.3|33292.9|33214.3|33211.9|3182
1651069500000|2022-04-27 14:25:00|33268.3|33265.9|33186.3|33183.9|33306.8|33304.4|33185.3|33182.9|2836
1651069800000|2022-04-27 14:30:00|33186.8|33184.4|33173.8|33171.4|33192.3|33189.9|33109.3|33106.9|4085
1651070100000|2022-04-27 14:35:00|33175.3|33172.9|33273.8|33271.4|33297.3|33294.9|33163.3|33160.9|3310
1651070400000|2022-04-27 14:40:00|33273.3|33270.9|33311.3|33308.9|33323.3|33320.9|33264.3|33261.9|2628
1651070700000|2022-04-27 14:45:00|33309.3|33306.9|33384.3|33381.9|33387.3|33384.9|33298.3|33295.9|2561
1651071000000|2022-04-27 14:50:00|33384.8|33382.4|33334.3|33331.9|33397.8|33395.4|33329.3|33326.9|1944
1651071300000|2022-04-27 14:55:00|33333.8|33331.4|33328.8|33326.4|33379.3|33376.9|33323.8|33321.4|1432
1651071600000|2022-04-27 15:00:00|33329.3|33326.9|33355.3|33352.9|33447.8|33445.4|33324.3|33321.9|3308
1651071900000|2022-04-27 15:05:00|33356.3|33353.9|33344.3|33341.9|33379.3|33376.9|33318.3|33315.9|1792
1651072200000|2022-04-27 15:10:00|33344.8|33342.4|33357.3|33354.9|33406.3|33403.9|33307.8|33305.4|1875
1651072500000|2022-04-27 15:15:00|33357.8|33355.4|33464.3|33461.9|33478.3|33475.9|33357.3|33354.9|2679
1651072800000|2022-04-27 15:20:00|33463.8|33461.4|33464.8|33462.4|33497.3|33494.9|33406.3|33403.9|2015
1651073100000|2022-04-27 15:25:00|33463.3|33460.9|33512.8|33510.4|33523.3|33520.9|33450.3|33447.9|1936
1651073400000|2022-04-27 15:30:00|33512.3|33509.9|33557.3|33554.9|33563.3|33560.9|33499.3|33496.9|2480
1651073700000|2022-04-27 15:35:00|33558.3|33555.9|33551.3|33548.9|33576.3|33573.9|33546.3|33543.9|1470
1651074000000|2022-04-27 15:40:00|33551.8|33549.4|33566.3|33563.9|33601.3|33598.9|33540.8|33538.4|1702
1651074300000|2022-04-27 15:45:00|33567.3|33564.9|33558.3|33555.9|33581.3|33578.9|33543.3|33540.9|1247
1651074600000|2022-04-27 15:50:00|33560.3|33557.9|33485.8|33483.4|33568.8|33566.4|33477.3|33474.9|1534
1651074900000|2022-04-27 15:55:00|33486.3|33483.9|33533.8|33531.4|33534.3|33531.9|33481.3|33478.9|1077
1651075200000|2022-04-27 16:00:00|33533.3|33530.9|33517.3|33514.9|33553.3|33550.9|33469.3|33466.9|1351
1651075500000|2022-04-27 16:05:00|33516.3|33513.9|33568.3|33565.9|33572.3|33569.9|33512.3|33509.9|1171
1651075800000|2022-04-27 16:10:00|33568.8|33566.4|33525.8|33523.4|33574.8|33572.4|33521.3|33518.9|649
1651076100000|2022-04-27 16:15:00|33526.3|33523.9|33516.3|33513.9|33544.8|33542.4|33493.8|33491.4|878
1651076400000|2022-04-27 16:20:00|33517.3|33514.9|33618.3|33615.9|33637.3|33634.9|33506.3|33503.9|2100
1651076700000|2022-04-27 16:25:00|33618.8|33616.4|33658.3|33655.9|33663.3|33660.9|33603.8|33601.4|1533
1651077000000|2022-04-27 16:30:00|33657.8|33655.4|33641.3|33638.9|33684.8|33682.4|33627.8|33625.4|1493
1651077300000|2022-04-27 16:35:00|33643.8|33641.4|33636.3|33633.9|33647.8|33645.4|33593.3|33590.9|1098
1651077600000|2022-04-27 16:40:00|33637.3|33634.9|33669.3|33666.9|33704.3|33701.9|33621.3|33618.9|1502
1651077900000|2022-04-27 16:45:00|33669.8|33667.4|33640.3|33637.9|33683.8|33681.4|33621.3|33618.9|1658
1651078200000|2022-04-27 16:50:00|33643.3|33640.9|33642.8|33640.4|33655.3|33652.9|33625.8|33623.4|684
1651078500000|2022-04-27 16:55:00|33642.3|33639.9|33646.3|33643.9|33660.3|33657.9|33629.3|33626.9|686
1651078800000|2022-04-27 17:00:00|33645.8|33643.4|33646.3|33643.9|33663.3|33660.9|33542.3|33539.9|3717
1651079100000|2022-04-27 17:05:00|33646.8|33644.4|33563.8|33561.4|33661.8|33659.4|33555.8|33553.4|1403
1651079400000|2022-04-27 17:10:00|33564.3|33561.9|33568.3|33565.9|33599.3|33596.9|33532.3|33529.9|1382
1651079700000|2022-04-27 17:15:00|33568.8|33566.4|33551.3|33548.9|33574.3|33571.9|33536.8|33534.4|897
1651080000000|2022-04-27 17:20:00|33551.8|33549.4|33554.3|33551.9|33598.3|33595.9|33539.8|33537.4|1017
1651080300000|2022-04-27 17:25:00|33555.3|33552.9|33609.3|33606.9|33619.3|33616.9|33482.8|33480.4|1882
1651080600000|2022-04-27 17:30:00|33608.8|33606.4|33605.8|33603.4|33641.8|33639.4|33578.3|33575.9|1369
1651080900000|2022-04-27 17:35:00|33606.3|33603.9|33574.3|33571.9|33638.3|33635.9|33553.3|33550.9|1330
1651081200000|2022-04-27 17:40:00|33573.8|33571.4|33563.3|33560.9|33588.3|33585.9|33538.3|33535.9|977
1651081500000|2022-04-27 17:45:00|33563.8|33561.4|33622.3|33619.9|33632.8|33630.4|33553.3|33550.9|1498
1651081800000|2022-04-27 17:50:00|33621.3|33618.9|33653.3|33650.9|33666.3|33663.9|33616.3|33613.9|973
1651082100000|2022-04-27 17:55:00|33652.8|33650.4|33668.3|33665.9|33670.3|33667.9|33610.8|33608.4|985
1651082400000|2022-04-27 18:00:00|33667.3|33664.9|33621.8|33619.4|33668.3|33665.9|33613.3|33610.9|901
1651082700000|2022-04-27 18:05:00|33620.3|33617.9|33618.3|33615.9|33645.3|33642.9|33611.3|33608.9|810
1651083000000|2022-04-27 18:10:00|33617.8|33615.4|33620.3|33617.9|33635.3|33632.9|33581.3|33578.9|812
1651083300000|2022-04-27 18:15:00|33619.8|33617.4|33566.3|33563.9|33624.3|33621.9|33558.3|33555.9|822
1651083600000|2022-04-27 18:20:00|33569.3|33566.9|33574.8|33572.4|33614.8|33612.4|33567.3|33564.9|708
1651083900000|2022-04-27 18:25:00|33575.3|33572.9|33554.8|33552.4|33585.3|33582.9|33546.3|33543.9|882
1651084200000|2022-04-27 18:30:00|33554.3|33551.9|33588.3|33585.9|33599.3|33596.9|33539.3|33536.9|799
1651084500000|2022-04-27 18:35:00|33587.8|33585.4|33565.3|33562.9|33595.3|33592.9|33485.3|33482.9|1559
1651084800000|2022-04-27 18:40:00|33565.8|33563.4|33610.3|33607.9|33633.3|33630.9|33561.8|33559.4|1319
1651085100000|2022-04-27 18:45:00|33609.8|33607.4|33580.3|33577.9|33637.3|33634.9|33558.8|33556.4|1204
1651085400000|2022-04-27 18:50:00|33580.8|33578.4|33516.3|33513.9|33589.3|33586.9|33510.3|33507.9|1188
1651085700000|2022-04-27 18:55:00|33515.8|33513.4|33438.3|33435.9|33516.3|33513.9|33410.3|33407.9|2396
1651086000000|2022-04-27 19:00:00|33439.3|33436.9|33396.3|33393.9|33460.8|33458.4|33382.3|33379.9|1763
1651086300000|2022-04-27 19:05:00|33395.8|33393.4|33400.7|33398.3|33441.7|33439.3|33374.2|33371.8|1732
1651086600000|2022-04-27 19:10:00|33399.2|33396.8|33421.2|33418.8|33435.2|33432.8|33368.2|33365.8|1464
1651086900000|2022-04-27 19:15:00|33421.7|33419.3|33401.2|33398.8|33454.2|33451.8|33369.2|33366.8|1506
1651087200000|2022-04-27 19:20:00|33401.9|33399.5|33373.9|33371.5|33415.9|33413.5|33336.9|33334.5|1718
1651087500000|2022-04-27 19:25:00|33373.4|33371|33406.9|33404.5|33431.9|33429.5|33370.9|33368.5|1187
1651087800000|2022-04-27 19:30:00|33407.4|33405|33380.9|33378.5|33431.9|33429.5|33368.9|33366.5|1531
1651088100000|2022-04-27 19:35:00|33380.4|33378|33347.9|33345.5|33404.9|33402.5|33327.9|33325.5|1574
1651088400000|2022-04-27 19:40:00|33348.9|33346.5|33410.9|33408.5|33436.9|33434.5|33328.4|33326|1514
1651088700000|2022-04-27 19:45:00|33411.4|33409|33350.9|33348.5|33452.4|33450|33349.9|33347.5|1840
1651089000000|2022-04-27 19:50:00|33351.4|33349|33330.4|33328|33351.4|33349|33273.9|33271.5|3534
1651089300000|2022-04-27 19:55:00|33330.9|33328.5|33309.9|33307.5|33373.9|33371.5|33283.9|33281.5|3746
1651089600000|2022-04-27 20:00:00|33311.1|33306.3|33320.6|33315.8|33346.1|33341.3|33288.1|33283.3|2006
1651089900000|2022-04-27 20:05:00|33320.1|33315.3|33304.1|33299.3|33397.1|33392.3|33274.1|33269.3|2409
1651090200000|2022-04-27 20:10:00|33304.6|33299.8|33265.1|33260.3|33324.6|33319.8|33254.6|33249.8|1790
1651090500000|2022-04-27 20:15:00|33263.1|33258.3|33314.1|33309.3|33326.1|33321.3|33262.6|33257.8|827
1651090800000|2022-04-27 20:20:00|33315.1|33310.3|33320.6|33315.8|33331.1|33326.3|33296.6|33291.8|496
1651091100000|2022-04-27 20:25:00|33321.1|33316.3|33325.6|33320.8|33345.6|33340.8|33314.1|33309.3|374
1651091400000|2022-04-27 20:30:00|33326.1|33321.3|33326.6|33321.8|33354.6|33349.8|33324.1|33319.3|391
1651091700000|2022-04-27 20:35:00|33325.6|33320.8|33346.1|33341.3|33346.1|33341.3|33317.1|33312.3|261
1651092000000|2022-04-27 20:40:00|33345.1|33340.3|33365.1|33360.3|33365.1|33360.3|33341.1|33336.3|245
1651092300000|2022-04-27 20:45:00|33365.6|33360.8|33419.1|33414.3|33435.6|33430.8|33356.1|33351.3|280
1651092600000|2022-04-27 20:50:00|33413.6|33408.8|33392.6|33387.8|33440.6|33435.8|33388.1|33383.3|401
1651092900000|2022-04-27 20:55:00|33392.1|33387.3|33413.2|33403.4|33424.6|33419.8|33392.1|33387.3|213
1651093200000|2022-04-27 21:00:00|33408.3|33398.5|33396|33386.2|33411.2|33401.4|33395.4|33385.6|0
1651093500000|2022-04-27 21:05:00|33395.4|33385.6|33395.8|33386|33397.2|33387.4|33392.1|33382.3|0
1651093800000|2022-04-27 21:10:00|33396|33386.2|33397|33387.2|33398.3|33388.5|33395.1|33385.3|0
1651094100000|2022-04-27 21:15:00|33396.9|33387.1|33397.2|33387.4|33397.2|33387.4|33393.6|33383.8|0
1651094400000|2022-04-27 21:20:00|33397.8|33388|33402.1|33392.3|33402.7|33392.9|33396.3|33386.5|0
1651094700000|2022-04-27 21:25:00|33402.2|33392.4|33400.8|33391|33403.5|33393.7|33399.1|33389.3|0
1651095000000|2022-04-27 21:30:00|33399.1|33389.3|33402.8|33393|33403.4|33393.6|33397.6|33387.8|0
1651095300000|2022-04-27 21:35:00|33403.1|33393.3|33407.5|33397.7|33411.8|33402|33402.5|33392.7|0
1651095600000|2022-04-27 21:40:00|33408.1|33398.3|33407.3|33397.5|33408.7|33398.9|33399.8|33390|0
1651095900000|2022-04-27 21:45:00|33409.3|33399.5|33415.9|33406.1|33426.6|33416.8|33406.4|33396.6|0
1651096200000|2022-04-27 21:50:00|33419.7|33409.9|33427.4|33417.6|33427.4|33417.6|33418|33408.2|0
1651096500000|2022-04-27 21:55:00|33427.2|33417.4|33429|33419.2|33429.7|33419.9|33426.3|33416.5|0
1651096800000|2022-04-27 22:00:00|33429.1|33419.3|33402.1|33397.3|33429.1|33421.3|33399.1|33394.3|433
1651097100000|2022-04-27 22:05:00|33402.6|33397.8|33413.1|33408.3|33425.1|33420.3|33402.6|33397.8|174
1651097400000|2022-04-27 22:10:00|33413.6|33408.8|33386.6|33381.8|33413.6|33408.8|33377.6|33372.8|158
1651097700000|2022-04-27 22:15:00|33389.1|33384.3|33383.6|33378.8|33408.6|33403.8|33380.1|33375.3|89
1651098000000|2022-04-27 22:20:00|33383.1|33378.3|33387.1|33382.3|33389.1|33384.3|33379.6|33374.8|73
1651098300000|2022-04-27 22:25:00|33386.6|33381.8|33376.1|33371.3|33389.6|33384.8|33375.6|33370.8|54
1651098600000|2022-04-27 22:30:00|33378.1|33373.3|33388.1|33383.3|33394.6|33389.8|33370.1|33365.3|123
1651098900000|2022-04-27 22:35:00|33388.6|33383.8|33396.6|33391.8|33397.1|33392.3|33385.1|33380.3|93
1651099200000|2022-04-27 22:40:00|33396.1|33391.3|33385.6|33380.8|33396.1|33391.3|33385.6|33380.8|102
1651099500000|2022-04-27 22:45:00|33386.6|33381.8|33392.6|33387.8|33406.6|33401.8|33385.6|33380.8|113
1651099800000|2022-04-27 22:50:00|33391.6|33386.8|33400.6|33395.8|33403.1|33398.3|33389.6|33384.8|84
1651100100000|2022-04-27 22:55:00|33401.1|33396.3|33393.6|33388.8|33403.6|33398.8|33383.6|33378.8|93
1651100400000|2022-04-27 23:00:00|33393.1|33388.3|33370.1|33365.3|33396.6|33391.8|33369.6|33364.8|105
1651100700000|2022-04-27 23:05:00|33369.6|33364.8|33376.6|33371.8|33378.1|33373.3|33363.6|33358.8|156
1651101000000|2022-04-27 23:10:00|33376.1|33371.3|33387.1|33382.3|33391.1|33386.3|33375.6|33370.8|63
1651101300000|2022-04-27 23:15:00|33386.6|33381.8|33387.6|33382.8|33391.6|33386.8|33379.6|33374.8|88
1651101600000|2022-04-27 23:20:00|33387.1|33382.3|33396.6|33391.8|33400.1|33395.3|33385.1|33380.3|97
1651101900000|2022-04-27 23:25:00|33397.1|33392.3|33405.6|33400.8|33413.1|33408.3|33395.1|33390.3|94
1651102200000|2022-04-27 23:30:00|33407.1|33402.3|33423.6|33418.8|33423.6|33418.8|33399.6|33394.8|90
1651102500000|2022-04-27 23:35:00|33424.1|33419.3|33413.6|33408.8|33425.6|33420.8|33411.1|33406.3|74
1651102800000|2022-04-27 23:40:00|33413.1|33408.3|33387.1|33382.3|33413.6|33408.8|33386.6|33381.8|145
1651103100000|2022-04-27 23:45:00|33387.6|33382.8|33392.6|33387.8|33403.6|33398.8|33387.6|33382.8|110
1651103400000|2022-04-27 23:50:00|33393.1|33388.3|33392.6|33387.8|33400.6|33395.8|33389.6|33384.8|63
1651103700000|2022-04-27 23:55:00|33393.6|33388.8|33399.6|33394.8|33403.6|33398.8|33392.6|33387.8|86
1651104000000|2022-04-28 00:00:00|33399.1|33394.3|33373.1|33368.3|33399.1|33394.3|33371.6|33366.8|205
1651104300000|2022-04-28 00:05:00|33373.6|33368.8|33383.6|33378.8|33391.6|33386.8|33368.6|33363.8|150
1651104600000|2022-04-28 00:10:00|33383.1|33378.3|33386.6|33381.8|33391.1|33386.3|33381.1|33376.3|73
1651104900000|2022-04-28 00:15:00|33386.1|33381.3|33360.6|33355.8|33387.1|33382.3|33354.1|33349.3|269
1651105200000|2022-04-28 00:20:00|33360.1|33355.3|33340.1|33335.3|33360.1|33355.3|33337.1|33332.3|114
1651105500000|2022-04-28 00:25:00|33339.6|33334.8|33342.6|33337.8|33353.6|33348.8|33335.6|33330.8|119
1651105800000|2022-04-28 00:30:00|33342.1|33337.3|33349.6|33344.8|33355.1|33350.3|33328.6|33323.8|102
1651106100000|2022-04-28 00:35:00|33348.6|33343.8|33364.6|33359.8|33365.6|33360.8|33348.6|33343.8|83
1651106400000|2022-04-28 00:40:00|33362.6|33357.8|33370.6|33365.8|33382.6|33377.8|33361.1|33356.3|254
1651106700000|2022-04-28 00:45:00|33370.1|33365.3|33370.1|33365.3|33383.1|33378.3|33367.1|33362.3|137
1651107000000|2022-04-28 00:50:00|33370.6|33365.8|33387.1|33382.3|33390.1|33385.3|33370.1|33365.3|133
1651107300000|2022-04-28 00:55:00|33388.6|33383.8|33386.6|33381.8|33393.6|33388.8|33379.1|33374.3|110
1651107600000|2022-04-28 01:00:00|33387.1|33382.3|33397.6|33392.8|33400.6|33395.8|33374.6|33369.8|198
1651107900000|2022-04-28 01:05:00|33398.1|33393.3|33386.1|33381.3|33398.1|33393.3|33382.6|33377.8|88
1651108200000|2022-04-28 01:10:00|33385.6|33380.8|33379.1|33374.3|33389.6|33384.8|33377.6|33372.8|85
1651108500000|2022-04-28 01:15:00|33378.6|33373.8|33384.1|33379.3|33390.6|33385.8|33376.6|33371.8|73
1651108800000|2022-04-28 01:20:00|33383.6|33378.8|33347.1|33342.3|33384.1|33379.3|33338.1|33333.3|291
1651109100000|2022-04-28 01:25:00|33346.6|33341.8|33352.6|33347.8|33362.1|33357.3|33342.1|33337.3|95
1651109400000|2022-04-28 01:30:00|33351.1|33346.3|33323.1|33318.3|33352.1|33347.3|33316.6|33311.8|232
1651109700000|2022-04-28 01:35:00|33323.6|33318.8|33339.6|33334.8|33340.6|33335.8|33312.6|33307.8|130
1651110000000|2022-04-28 01:40:00|33339.1|33334.3|33336.1|33331.3|33348.1|33343.3|33335.6|33330.8|128
1651110300000|2022-04-28 01:45:00|33336.6|33331.8|33335.6|33330.8|33340.1|33335.3|33328.1|33323.3|139
1651110600000|2022-04-28 01:50:00|33336.1|33331.3|33346.6|33341.8|33360.1|33355.3|33336.1|33331.3|150
1651110900000|2022-04-28 01:55:00|33347.1|33342.3|33357.1|33352.3|33360.6|33355.8|33343.1|33338.3|99
1651111200000|2022-04-28 02:00:00|33357.6|33352.8|33356.6|33351.8|33364.1|33359.3|33350.1|33345.3|124
1651111500000|2022-04-28 02:05:00|33356.1|33351.3|33355.6|33350.8|33363.6|33358.8|33350.6|33345.8|54
1651111800000|2022-04-28 02:10:00|33355.1|33350.3|33363.6|33358.8|33364.6|33359.8|33354.6|33349.8|34
1651112100000|2022-04-28 02:15:00|33364.1|33359.3|33360.1|33355.3|33365.6|33360.8|33355.6|33350.8|43
1651112400000|2022-04-28 02:20:00|33359.6|33354.8|33354.6|33349.8|33360.6|33355.8|33353.1|33348.3|45
1651112700000|2022-04-28 02:25:00|33355.1|33350.3|33353.6|33348.8|33366.1|33361.3|33344.1|33339.3|93
1651113000000|2022-04-28 02:30:00|33352.6|33347.8|33365.6|33360.8|33369.1|33364.3|33351.1|33346.3|79
1651113300000|2022-04-28 02:35:00|33365.1|33360.3|33369.6|33364.8|33374.1|33369.3|33362.1|33357.3|150
1651113600000|2022-04-28 02:40:00|33370.1|33365.3|33395.1|33390.3|33395.1|33390.3|33368.1|33363.3|162
1651113900000|2022-04-28 02:45:00|33395.6|33390.8|33391.6|33386.8|33398.6|33393.8|33389.1|33384.3|118
1651114200000|2022-04-28 02:50:00|33392.1|33387.3|33384.1|33379.3|33396.1|33391.3|33383.6|33378.8|47
1651114500000|2022-04-28 02:55:00|33384.6|33379.8|33377.1|33372.3|33386.6|33381.8|33374.1|33369.3|70
1651114800000|2022-04-28 03:00:00|33378.1|33373.3|33375.1|33370.3|33381.6|33376.8|33372.1|33367.3|52
1651115100000|2022-04-28 03:05:00|33375.6|33370.8|33387.1|33382.3|33388.6|33383.8|33372.6|33367.8|53
1651115400000|2022-04-28 03:10:00|33387.6|33382.8|33393.1|33388.3|33399.6|33394.8|33382.1|33377.3|112
1651115700000|2022-04-28 03:15:00|33392.6|33387.8|33359.6|33354.8|33399.1|33394.3|33349.6|33344.8|249
1651116000000|2022-04-28 03:20:00|33360.1|33355.3|33366.6|33361.8|33367.1|33362.3|33350.6|33345.8|173
1651116300000|2022-04-28 03:25:00|33366.1|33361.3|33370.6|33365.8|33377.6|33372.8|33363.6|33358.8|71
1651116600000|2022-04-28 03:30:00|33371.1|33366.3|33369.1|33364.3|33377.1|33372.3|33356.6|33351.8|156
1651116900000|2022-04-28 03:35:00|33368.6|33363.8|33358.6|33353.8|33370.1|33365.3|33356.1|33351.3|80
1651117200000|2022-04-28 03:40:00|33358.1|33353.3|33355.1|33350.3|33359.1|33354.3|33348.1|33343.3|52
1651117500000|2022-04-28 03:45:00|33355.6|33350.8|33354.1|33349.3|33361.1|33356.3|33351.1|33346.3|56
1651117800000|2022-04-28 03:50:00|33354.6|33349.8|33352.6|33347.8|33357.1|33352.3|33351.1|33346.3|45
1651118100000|2022-04-28 03:55:00|33353.1|33348.3|33361.1|33356.3|33361.6|33356.8|33352.6|33347.8|112
1651118400000|2022-04-28 04:00:00|33360.6|33355.8|33357.1|33352.3|33367.1|33362.3|33353.6|33348.8|78
1651118700000|2022-04-28 04:05:00|33357.6|33352.8|33361.6|33356.8|33364.1|33359.3|33355.6|33350.8|30
1651119000000|2022-04-28 04:10:00|33366.6|33361.8|33368.1|33363.3|33373.1|33368.3|33362.1|33357.3|78
1651119300000|2022-04-28 04:15:00|33367.6|33362.8|33361.6|33356.8|33368.6|33363.8|33356.1|33351.3|35
1651119600000|2022-04-28 04:20:00|33361.1|33356.3|33366.6|33361.8|33369.1|33364.3|33359.6|33354.8|27
1651119900000|2022-04-28 04:25:00|33366.1|33361.3|33369.1|33364.3|33370.6|33365.8|33361.6|33356.8|60
1651120200000|2022-04-28 04:30:00|33369.6|33364.8|33376.6|33371.8|33377.1|33372.3|33364.6|33359.8|83
1651120500000|2022-04-28 04:35:00|33376.1|33371.3|33380.6|33375.8|33380.6|33375.8|33373.6|33368.8|108
1651120800000|2022-04-28 04:40:00|33380.1|33375.3|33391.1|33386.3|33393.6|33388.8|33375.1|33370.3|77
1651121100000|2022-04-28 04:45:00|33390.6|33385.8|33398.1|33393.3|33400.6|33395.8|33390.1|33385.3|122
1651121400000|2022-04-28 04:50:00|33398.6|33393.8|33393.1|33388.3|33400.1|33395.3|33391.1|33386.3|51
1651121700000|2022-04-28 04:55:00|33393.6|33388.8|33399.1|33394.3|33400.6|33395.8|33392.1|33387.3|50
1651122000000|2022-04-28 05:00:00|33398.6|33393.8|33392.1|33387.3|33399.6|33394.8|33383.1|33378.3|76
1651122300000|2022-04-28 05:05:00|33392.6|33387.8|33394.6|33389.8|33394.6|33389.8|33385.6|33380.8|78
1651122600000|2022-04-28 05:10:00|33394.1|33389.3|33396.1|33391.3|33396.6|33391.8|33389.1|33384.3|45
1651122900000|2022-04-28 05:15:00|33395.6|33390.8|33395.1|33390.3|33399.1|33394.3|33385.6|33380.8|78
1651123200000|2022-04-28 05:20:00|33395.6|33390.8|33385.6|33380.8|33397.6|33392.8|33384.1|33379.3|137
1651123500000|2022-04-28 05:25:00|33385.1|33380.3|33404.1|33399.3|33410.1|33405.3|33382.1|33377.3|155
1651123800000|2022-04-28 05:30:00|33404.6|33399.8|33403.1|33398.3|33410.1|33405.3|33393.6|33388.8|158
1651124100000|2022-04-28 05:35:00|33403.6|33398.8|33400.1|33395.3|33422.1|33417.3|33395.6|33390.8|212
1651124400000|2022-04-28 05:40:00|33400.6|33395.8|33394.1|33389.3|33405.1|33400.3|33383.1|33378.3|167
1651124700000|2022-04-28 05:45:00|33393.6|33388.8|33440.1|33435.3|33442.1|33437.3|33391.1|33386.3|404
1651125000000|2022-04-28 05:50:00|33437.6|33432.8|33448.1|33443.3|33450.1|33445.3|33432.6|33427.8|361
1651125300000|2022-04-28 05:55:00|33447.6|33442.8|33433.6|33428.8|33449.1|33444.3|33433.6|33428.8|206
1651125600000|2022-04-28 06:00:00|33433|33429.4|33456.5|33452.9|33461.5|33457.9|33420.5|33416.9|294
1651125900000|2022-04-28 06:05:00|33456|33452.4|33454|33450.4|33467|33463.4|33435|33431.4|267
1651126200000|2022-04-28 06:10:00|33454.5|33450.9|33468.5|33464.9|33473|33469.4|33437.5|33433.9|216
1651126500000|2022-04-28 06:15:00|33469|33465.4|33484.5|33480.9|33487.5|33483.9|33465|33461.4|319
1651126800000|2022-04-28 06:20:00|33485|33481.4|33500.5|33496.9|33507|33503.4|33479.5|33475.9|424
1651127100000|2022-04-28 06:25:00|33501.5|33497.9|33505|33501.4|33517|33513.4|33497.5|33493.9|436
1651127400000|2022-04-28 06:30:00|33505.5|33501.9|33504.5|33500.9|33518.5|33514.9|33500|33496.4|173
1651127700000|2022-04-28 06:35:00|33505|33501.4|33503|33499.4|33509|33505.4|33493.5|33489.9|133
1651128000000|2022-04-28 06:40:00|33503.5|33499.9|33512|33508.4|33516.5|33512.9|33495.5|33491.9|151
1651128300000|2022-04-28 06:45:00|33511.5|33507.9|33511|33507.4|33523.5|33519.9|33505.5|33501.9|164
1651128600000|2022-04-28 06:50:00|33511.5|33507.9|33514|33510.4|33524.5|33520.9|33510|33506.4|121
1651128900000|2022-04-28 06:55:00|33514.5|33510.9|33514.5|33510.9|33519|33515.4|33502|33498.4|171
1651129200000|2022-04-28 07:00:00|33515|33511.4|33518|33514.4|33527.5|33523.9|33492.5|33488.9|767
1651129500000|2022-04-28 07:05:00|33518.5|33514.9|33506.5|33502.9|33521.5|33517.9|33488|33484.4|534
1651129800000|2022-04-28 07:10:00|33506|33502.4|33529.5|33525.9|33558|33554.4|33492.5|33488.9|1148
1651130100000|2022-04-28 07:15:00|33530|33526.4|33555.5|33551.9|33557|33553.4|33520|33516.4|655
1651130400000|2022-04-28 07:20:00|33556|33552.4|33565.5|33561.9|33581|33577.4|33550|33546.4|790
1651130700000|2022-04-28 07:25:00|33564.5|33560.9|33594.5|33590.9|33598|33594.4|33554.5|33550.9|479
1651131000000|2022-04-28 07:30:00|33594|33590.4|33591.5|33587.9|33610.5|33606.9|33589.5|33585.9|565
1651131300000|2022-04-28 07:35:00|33592.5|33588.9|33630.5|33626.9|33639|33635.4|33592.5|33588.9|955
1651131600000|2022-04-28 07:40:00|33630|33626.4|33633.5|33629.9|33639.5|33635.9|33620.5|33616.9|313
1651131900000|2022-04-28 07:45:00|33633|33629.4|33619.5|33615.9|33634.5|33630.9|33611.5|33607.9|350
1651132200000|2022-04-28 07:50:00|33619|33615.4|33603.5|33599.9|33625|33621.4|33602.5|33598.9|503
1651132500000|2022-04-28 07:55:00|33604|33600.4|33583|33579.4|33609|33605.4|33576.5|33572.9|402
1651132800000|2022-04-28 08:00:00|33583.5|33579.9|33594.5|33590.9|33621|33617.4|33581.5|33577.9|594
1651133100000|2022-04-28 08:05:00|33594|33590.4|33613.5|33609.9|33629|33625.4|33593.5|33589.9|371
1651133400000|2022-04-28 08:10:00|33613|33609.4|33635|33631.4|33635.5|33631.9|33596.5|33592.9|613
1651133700000|2022-04-28 08:15:00|33634.5|33630.9|33620.5|33616.9|33643.5|33639.9|33617.5|33613.9|507
1651134000000|2022-04-28 08:20:00|33623|33619.4|33635.5|33631.9|33639|33635.4|33615.5|33611.9|317
1651134300000|2022-04-28 08:25:00|33635|33631.4|33658|33654.4|33659|33655.4|33634|33630.4|651
1651134600000|2022-04-28 08:30:00|33658.5|33654.9|33656.5|33652.9|33662.5|33658.9|33647|33643.4|325
1651134900000|2022-04-28 08:35:00|33657|33653.4|33659|33655.4|33664|33660.4|33655.5|33651.9|276
1651135200000|2022-04-28 08:40:00|33658.5|33654.9|33658|33654.4|33693.5|33689.9|33651|33647.4|733
1651135500000|2022-04-28 08:45:00|33657.5|33653.9|33665.5|33661.9|33680|33676.4|33656|33652.4|277
1651135800000|2022-04-28 08:50:00|33665|33661.4|33674|33670.4|33675|33671.4|33656.5|33652.9|232
1651136100000|2022-04-28 08:55:00|33673.5|33669.9|33703.5|33699.9|33705.5|33701.9|33667|33663.4|396
1651136400000|2022-04-28 09:00:00|33702.5|33698.9|33706.5|33702.9|33726.5|33722.9|33694.5|33690.9|610
1651136700000|2022-04-28 09:05:00|33707.5|33703.9|33691.5|33687.9|33711|33707.4|33685.5|33681.9|351
1651137000000|2022-04-28 09:10:00|33691|33687.4|33683.5|33679.9|33694.5|33690.9|33679|33675.4|421
1651137300000|2022-04-28 09:15:00|33683|33679.4|33672|33668.4|33683.5|33679.9|33668|33664.4|201
1651137600000|2022-04-28 09:20:00|33672.5|33668.9|33677.5|33673.9|33681.5|33677.9|33666|33662.4|132
1651137900000|2022-04-28 09:25:00|33678|33674.4|33659.5|33655.9|33681.5|33677.9|33649.5|33645.9|292
1651138200000|2022-04-28 09:30:00|33660|33656.4|33673|33669.4|33680.5|33676.9|33657|33653.4|519
1651138500000|2022-04-28 09:35:00|33673.5|33669.9|33649.5|33645.9|33682|33678.4|33647.5|33643.9|224
1651138800000|2022-04-28 09:40:00|33650|33646.4|33628.5|33624.9|33670.5|33666.9|33620|33616.4|471
1651139100000|2022-04-28 09:45:00|33630|33626.4|33654|33650.4|33661|33657.4|33621.5|33617.9|362
1651139400000|2022-04-28 09:50:00|33653.5|33649.9|33643.5|33639.9|33653.5|33649.9|33626.5|33622.9|306
1651139700000|2022-04-28 09:55:00|33643|33639.4|33637.5|33633.9|33645|33641.4|33618.5|33614.9|354
1651140000000|2022-04-28 10:00:00|33636.5|33632.9|33632|33628.4|33644.5|33640.9|33621|33617.4|251
1651140300000|2022-04-28 10:05:00|33632.5|33628.9|33635.5|33631.9|33647|33643.4|33619.5|33615.9|231
1651140600000|2022-04-28 10:10:00|33635|33631.4|33615.5|33611.9|33636.5|33632.9|33613|33609.4|218
1651140900000|2022-04-28 10:15:00|33616|33612.4|33584.5|33580.9|33616.5|33612.9|33580.5|33576.9|494
1651141200000|2022-04-28 10:20:00|33584|33580.4|33593.5|33589.9|33600|33596.4|33574|33570.4|436
1651141500000|2022-04-28 10:25:00|33594|33590.4|33576|33572.4|33594|33590.4|33564.5|33560.9|506
1651141800000|2022-04-28 10:30:00|33575.5|33571.9|33597|33593.4|33604.5|33600.9|33564|33560.4|1260
1651142100000|2022-04-28 10:35:00|33596.5|33592.9|33597.5|33593.9|33609.5|33605.9|33582.5|33578.9|393
1651142400000|2022-04-28 10:40:00|33597|33593.4|33598|33594.4|33611|33607.4|33586|33582.4|368
1651142700000|2022-04-28 10:45:00|33597.5|33593.9|33557.5|33553.9|33598.5|33594.9|33555|33551.4|683
1651143000000|2022-04-28 10:50:00|33557|33553.4|33546.5|33542.9|33565.5|33561.9|33542|33538.4|590
1651143300000|2022-04-28 10:55:00|33547|33543.4|33571.5|33567.9|33571.5|33567.9|33543.5|33539.9|505
1651143600000|2022-04-28 11:00:00|33572.5|33568.9|33589.5|33585.9|33597|33593.4|33568.5|33564.9|1537
1651143900000|2022-04-28 11:05:00|33590|33586.4|33623.5|33619.9|33631|33627.4|33586.5|33582.9|652
1651144200000|2022-04-28 11:10:00|33624|33620.4|33614.5|33610.9|33630.5|33626.9|33610.5|33606.9|322
1651144500000|2022-04-28 11:15:00|33614|33610.4|33606|33602.4|33620.5|33616.9|33603.5|33599.9|363
1651144800000|2022-04-28 11:20:00|33606.5|33602.9|33600|33596.4|33613.5|33609.9|33596.5|33592.9|262
1651145100000|2022-04-28 11:25:00|33598.5|33594.9|33580.5|33576.9|33603.5|33599.9|33578|33574.4|286
1651145400000|2022-04-28 11:30:00|33581|33577.4|33578|33574.4|33590|33586.4|33573.5|33569.9|393
1651145700000|2022-04-28 11:35:00|33577.5|33573.9|33579.5|33575.9|33585.5|33581.9|33571|33567.4|275
1651146000000|2022-04-28 11:40:00|33580|33576.4|33588|33584.4|33588|33584.4|33574|33570.4|264
1651146300000|2022-04-28 11:45:00|33587.5|33583.9|33589.5|33585.9|33605.5|33601.9|33583|33579.4|503
1651146600000|2022-04-28 11:50:00|33589|33585.4|33585.5|33581.9|33602.5|33598.9|33580|33576.4|405
1651146900000|2022-04-28 11:55:00|33585|33581.4|33575.5|33571.9|33585|33581.4|33561|33557.4|371
1651147200000|2022-04-28 12:00:00|33575|33571.4|33571.5|33567.9|33585.5|33581.9|33565|33561.4|716
1651147500000|2022-04-28 12:05:00|33572|33568.4|33566.5|33562.9|33573|33569.4|33558|33554.4|420
1651147800000|2022-04-28 12:10:00|33566|33562.4|33544.5|33540.9|33568|33564.4|33538|33534.4|627
1651148100000|2022-04-28 12:15:00|33544|33540.4|33558.5|33554.9|33562|33558.4|33538.5|33534.9|583
1651148400000|2022-04-28 12:20:00|33558|33554.4|33584.5|33580.9|33586|33582.4|33553.5|33549.9|566
1651148700000|2022-04-28 12:25:00|33584|33580.4|33531.5|33527.9|33587|33583.4|33531|33527.4|516
1651149000000|2022-04-28 12:30:00|33532|33528.4|33506|33502.4|33535.5|33531.9|33497.5|33493.9|2071
1651149300000|2022-04-28 12:35:00|33506.5|33502.9|33548|33544.4|33555|33551.4|33476|33472.4|1572
1651149600000|2022-04-28 12:40:00|33547.5|33543.9|33575.5|33571.9|33596.5|33592.9|33542.5|33538.9|1549
1651149900000|2022-04-28 12:45:00|33576|33572.4|33523|33519.4|33578.5|33574.9|33522|33518.4|826
1651150200000|2022-04-28 12:50:00|33523.5|33519.9|33496.5|33492.9|33523.5|33519.9|33490|33486.4|1077
1651150500000|2022-04-28 12:55:00|33496|33492.4|33504|33500.4|33510|33506.4|33486|33482.4|634
1651150800000|2022-04-28 13:00:00|33503.5|33499.9|33499|33495.4|33528|33524.4|33491|33487.4|816
1651151100000|2022-04-28 13:05:00|33499.5|33495.9|33517|33513.4|33531|33527.4|33497.5|33493.9|567
1651151400000|2022-04-28 13:10:00|33516.5|33512.9|33494.5|33490.9|33518|33514.4|33492|33488.4|415
1651151700000|2022-04-28 13:15:00|33494|33490.4|33510|33506.4|33524|33520.4|33481|33477.4|757
1651152000000|2022-04-28 13:20:00|33511.5|33507.9|33516.5|33512.9|33520|33516.4|33500.5|33496.9|668
1651152300000|2022-04-28 13:25:00|33514.5|33510.9|33524|33520.4|33528|33524.4|33485.5|33481.9|1488
1651152600000|2022-04-28 13:30:00|33523.5|33519.9|33391.9|33389.5|33524.9|33522.5|33390.9|33388.5|6621
1651152900000|2022-04-28 13:35:00|33392.4|33390|33431.4|33429|33467.9|33465.5|33380.9|33378.5|4314
1651153200000|2022-04-28 13:40:00|33430.9|33428.5|33388.9|33386.5|33476.9|33474.5|33369.4|33367|3326
1651153500000|2022-04-28 13:45:00|33388.4|33386|33410.9|33408.5|33483.9|33481.5|33385.9|33383.5|3789
1651153800000|2022-04-28 13:50:00|33411.9|33409.5|33468.9|33466.5|33475.4|33473|33381.9|33379.5|3270
1651154100000|2022-04-28 13:55:00|33468.4|33466|33448.9|33446.5|33468.9|33466.5|33410.4|33408|2133
1651154400000|2022-04-28 14:00:00|33448.4|33446|33335.9|33333.5|33448.9|33446.5|33329.4|33327|3148
1651154700000|2022-04-28 14:05:00|33335.4|33333|33386.9|33384.5|33398.4|33396|33326.4|33324|2236
1651155000000|2022-04-28 14:10:00|33387.9|33385.5|33389.9|33387.5|33403.9|33401.5|33343.9|33341.5|2043
1651155300000|2022-04-28 14:15:00|33390.9|33388.5|33445.4|33443|33450.4|33448|33364.4|33362|2497
1651155600000|2022-04-28 14:20:00|33444.9|33442.5|33417.9|33415.5|33451.9|33449.5|33407.9|33405.5|1972
1651155900000|2022-04-28 14:25:00|33417.4|33415|33322.4|33320|33420.9|33418.5|33313.4|33311|2931
1651156200000|2022-04-28 14:30:00|33321.9|33319.5|33281.4|33279|33333.4|33331|33273.9|33271.5|2322
1651156500000|2022-04-28 14:35:00|33280.9|33278.5|33286.4|33284|33322.9|33320.5|33274.9|33272.5|1997
1651156800000|2022-04-28 14:40:00|33285.9|33283.5|33310.9|33308.5|33315.9|33313.5|33246.9|33244.5|2455
1651157100000|2022-04-28 14:45:00|33310.4|33308|33308.9|33306.5|33335.4|33333|33298.9|33296.5|1610
1651157400000|2022-04-28 14:50:00|33308.4|33306|33320.9|33318.5|33322.4|33320|33253.9|33251.5|2474
1651157700000|2022-04-28 14:55:00|33320.4|33318|33367.9|33365.5|33381.4|33379|33312.9|33310.5|1742
1651158000000|2022-04-28 15:00:00|33366.9|33364.5|33391.9|33389.5|33403.9|33401.5|33351.4|33349|1540
1651158300000|2022-04-28 15:05:00|33392.4|33390|33444.9|33442.5|33454.9|33452.5|33378.9|33376.5|1949
1651158600000|2022-04-28 15:10:00|33443.9|33441.5|33446.9|33444.5|33457.9|33455.5|33419.4|33417|1158
1651158900000|2022-04-28 15:15:00|33446.4|33444|33482.9|33480.5|33486.4|33484|33428.9|33426.5|2143
1651159200000|2022-04-28 15:20:00|33483.4|33481|33461.4|33459|33491.9|33489.5|33443.9|33441.5|1220
1651159500000|2022-04-28 15:25:00|33463.9|33461.5|33460.9|33458.5|33497.4|33495|33450.9|33448.5|1222
1651159800000|2022-04-28 15:30:00|33461.4|33459|33495.9|33493.5|33500.9|33498.5|33420.9|33418.5|1502
1651160100000|2022-04-28 15:35:00|33496.4|33494|33443.9|33441.5|33502.4|33500|33439.4|33437|919
1651160400000|2022-04-28 15:40:00|33444.9|33442.5|33424.9|33422.5|33456.4|33454|33419.9|33417.5|1274
1651160700000|2022-04-28 15:45:00|33422.9|33420.5|33414.9|33412.5|33432.4|33430|33384.4|33382|1300
1651161000000|2022-04-28 15:50:00|33414.4|33412|33449.9|33447.5|33479.4|33477|33399.4|33397|1813
1651161300000|2022-04-28 15:55:00|33450.4|33448|33447.9|33445.5|33462.4|33460|33423.4|33421|846
1651161600000|2022-04-28 16:00:00|33448.9|33446.5|33481.9|33479.5|33485.4|33483|33431.9|33429.5|1074
1651161900000|2022-04-28 16:05:00|33481.4|33479|33450.9|33448.5|33482.9|33480.5|33419.9|33417.5|1135
1651162200000|2022-04-28 16:10:00|33451.4|33449|33511.4|33509|33511.9|33509.5|33445.9|33443.5|979
1651162500000|2022-04-28 16:15:00|33510.9|33508.5|33551.9|33549.5|33554.4|33552|33505.9|33503.5|1658
1651162800000|2022-04-28 16:20:00|33551.4|33549|33578.4|33576|33587.4|33585|33537.9|33535.5|1411
1651163100000|2022-04-28 16:25:00|33577.9|33575.5|33617.9|33615.5|33617.9|33615.5|33572.9|33570.5|1603
1651163400000|2022-04-28 16:30:00|33619.4|33617|33650.9|33648.5|33658.9|33656.5|33615.4|33613|1294
1651163700000|2022-04-28 16:35:00|33651.4|33649|33683.4|33681|33694.4|33692|33650.4|33648|1726
1651164000000|2022-04-28 16:40:00|33682.9|33680.5|33747.6|33745.2|33749.1|33746.7|33681.1|33678.7|1867
1651164300000|2022-04-28 16:45:00|33748.6|33746.2|33781.1|33778.7|33823.1|33820.7|33748.1|33745.7|3648
1651164600000|2022-04-28 16:50:00|33781.6|33779.2|33784.6|33782.2|33798.6|33796.2|33743.1|33740.7|2512
1651164900000|2022-04-28 16:55:00|33785.1|33782.7|33801.6|33799.2|33803.1|33800.7|33763.1|33760.7|973
1651165200000|2022-04-28 17:00:00|33802.1|33799.7|33785.1|33782.7|33806.6|33804.2|33760.6|33758.2|1843
1651165500000|2022-04-28 17:05:00|33785.6|33783.2|33815.6|33813.2|33830.6|33828.2|33764.1|33761.7|1668
1651165800000|2022-04-28 17:10:00|33816.1|33813.7|33881.6|33879.2|33896.1|33893.7|33811.1|33808.7|2549
1651166100000|2022-04-28 17:15:00|33881.1|33878.7|33901.6|33899.2|33903.6|33901.2|33843.1|33840.7|1799
1651166400000|2022-04-28 17:20:00|33902.1|33899.7|33850.1|33847.7|33903.1|33900.7|33832.6|33830.2|1556
1651166700000|2022-04-28 17:25:00|33849.6|33847.2|33895.6|33893.2|33906.1|33903.7|33846.6|33844.2|1349
1651167000000|2022-04-28 17:30:00|33895.1|33892.7|33882.6|33880.2|33906.1|33903.7|33857.1|33854.7|1886
1651167300000|2022-04-28 17:35:00|33883.1|33880.7|33920.1|33917.7|33923.1|33920.7|33851.6|33849.2|1963
1651167600000|2022-04-28 17:40:00|33919.6|33917.2|33877.6|33875.2|33927.6|33925.2|33852.1|33849.7|1577
1651167900000|2022-04-28 17:45:00|33878.1|33875.7|33914.6|33912.2|33929.1|33926.7|33868.6|33866.2|777
1651168200000|2022-04-28 17:50:00|33913.6|33911.2|33870.1|33867.7|33917.1|33914.7|33859.6|33857.2|1314
1651168500000|2022-04-28 17:55:00|33869.6|33867.2|33883.1|33880.7|33887.1|33884.7|33848.6|33846.2|792
1651168800000|2022-04-28 18:00:00|33883.6|33881.2|33896.6|33894.2|33905.6|33903.2|33871.6|33869.2|1189
1651169100000|2022-04-28 18:05:00|33897.1|33894.7|33893.6|33891.2|33912.6|33910.2|33871.1|33868.7|919
1651169400000|2022-04-28 18:10:00|33894.1|33891.7|33884.1|33881.7|33919.1|33916.7|33878.6|33876.2|680
1651169700000|2022-04-28 18:15:00|33883.6|33881.2|33907.6|33905.2|33907.6|33905.2|33855.6|33853.2|754
1651170000000|2022-04-28 18:20:00|33907.1|33904.7|33937.6|33935.2|33938.6|33936.2|33893.1|33890.7|1088
1651170300000|2022-04-28 18:25:00|33937.1|33934.7|33913.6|33911.2|33938.1|33935.7|33892.1|33889.7|1157
1651170600000|2022-04-28 18:30:00|33914.1|33911.7|33914.6|33912.2|33935.1|33932.7|33890.6|33888.2|1281
1651170900000|2022-04-28 18:35:00|33914.1|33911.7|33930.6|33928.2|33941.1|33938.7|33903.1|33900.7|733
1651171200000|2022-04-28 18:40:00|33931.1|33928.7|33975.6|33973.2|33979.1|33976.7|33930.6|33928.2|1480
1651171500000|2022-04-28 18:45:00|33975.1|33972.7|34000.6|33998.2|34001.6|33999.2|33971.6|33969.2|1313
1651171800000|2022-04-28 18:50:00|34000.1|33997.7|33961.1|33958.7|34028.6|34026.2|33960.1|33957.7|1538
1651172100000|2022-04-28 18:55:00|33960.6|33958.2|33993.1|33990.7|34003.1|34000.7|33952.6|33950.2|1505
1651172400000|2022-04-28 19:00:00|33992.6|33990.2|33998.1|33995.7|34020.6|34018.2|33971.1|33968.7|1408
1651172700000|2022-04-28 19:05:00|33997.6|33995.2|34024.6|34022.2|34035.6|34033.2|33996.6|33994.2|1546
1651173000000|2022-04-28 19:10:00|34025.1|34022.7|33997.6|33995.2|34026.6|34024.2|33984.1|33981.7|1526
1651173300000|2022-04-28 19:15:00|33998.1|33995.7|34030.6|34028.2|34032.1|34029.7|33987.1|33984.7|969
1651173600000|2022-04-28 19:20:00|34031.1|34028.7|34053.6|34051.2|34058.6|34056.2|34018.6|34016.2|1346
1651173900000|2022-04-28 19:25:00|34052.6|34050.2|34005.6|34003.2|34053.1|34050.7|34001.6|33999.2|1304
1651174200000|2022-04-28 19:30:00|34006.1|34003.7|33967.1|33964.7|34012.6|34010.2|33958.6|33956.2|1384
1651174500000|2022-04-28 19:35:00|33966.6|33964.2|33946.6|33944.2|33975.6|33973.2|33919.6|33917.2|1645
1651174800000|2022-04-28 19:40:00|33946.1|33943.7|33921.1|33918.7|33984.6|33982.2|33910.1|33907.7|1531
1651175100000|2022-04-28 19:45:00|33921.6|33919.2|33908.6|33906.2|33959.1|33956.7|33882.6|33880.2|1672
1651175400000|2022-04-28 19:50:00|33909.1|33906.7|33884.6|33882.2|33909.1|33906.7|33850.6|33848.2|2287
1651175700000|2022-04-28 19:55:00|33886.6|33884.2|33936.6|33934.2|33941.1|33938.7|33840.1|33837.7|4098
1651176000000|2022-04-28 20:00:00|33937.8|33933|33911.8|33907|33946.8|33942|33847.8|33843|3962
1651176300000|2022-04-28 20:05:00|33911.3|33906.5|33881.3|33876.5|33943.8|33939|33873.3|33868.5|967
1651176600000|2022-04-28 20:10:00|33880.3|33875.5|33863.3|33858.5|33928.8|33924|33851.3|33846.5|1073
1651176900000|2022-04-28 20:15:00|33862.8|33858|33859.8|33855|33889.3|33884.5|33849.8|33845|627
1651177200000|2022-04-28 20:20:00|33859.3|33854.5|33863.3|33858.5|33874.8|33870|33820.8|33816|712
1651177500000|2022-04-28 20:25:00|33870.8|33866|33863.8|33859|33878.3|33873.5|33849.3|33844.5|321
1651177800000|2022-04-28 20:30:00|33864.3|33859.5|33937.3|33932.5|33986.3|33981.5|33864.3|33859.5|1672
1651178100000|2022-04-28 20:35:00|33938.3|33933.5|33910.3|33905.5|33964.3|33959.5|33908.3|33903.5|505
1651178400000|2022-04-28 20:40:00|33910.8|33906|33920.8|33916|33932.8|33928|33888.3|33883.5|488
1651178700000|2022-04-28 20:45:00|33921.3|33916.5|33837.8|33833|33927.3|33922.5|33836.3|33831.5|438
1651179000000|2022-04-28 20:50:00|33837.3|33832.5|33857.8|33853|33858.8|33854|33829.3|33824.5|243
1651179300000|2022-04-28 20:55:00|33857.3|33852.5|33874.1|33864.3|33884.8|33880|33850.8|33846|193
1651179600000|2022-04-28 21:00:00|33867.4|33857.6|33853.8|33844|33894|33884.2|33844.7|33834.9|0
1651179900000|2022-04-28 21:05:00|33853.5|33843.7|33830.5|33820.7|33856.2|33846.4|33821.8|33812|0
1651180200000|2022-04-28 21:10:00|33830.2|33820.4|33789|33779.2|33851.2|33841.4|33787.8|33778|0
1651180500000|2022-04-28 21:15:00|33787|33777.2|33786.7|33776.9|33797.7|33787.9|33776.7|33766.9|0
1651180800000|2022-04-28 21:20:00|33777.5|33767.7|33710.1|33700.3|33788.4|33778.6|33681.2|33671.4|0
1651181100000|2022-04-28 21:25:00|33709.9|33700.1|33736.8|33727|33753.1|33743.3|33698.8|33689|0
1651181400000|2022-04-28 21:30:00|33736.7|33726.9|33735.7|33725.9|33744.3|33734.5|33723.2|33713.4|0
1651181700000|2022-04-28 21:35:00|33736.9|33727.1|33746.2|33736.4|33746.2|33736.4|33722.8|33713|0
1651182000000|2022-04-28 21:40:00|33746.8|33737|33739.6|33729.8|33771|33761.2|33739.5|33729.7|0
1651182300000|2022-04-28 21:45:00|33736.6|33726.8|33790.6|33780.8|33795.1|33785.3|33736.6|33726.8|0
1651182600000|2022-04-28 21:50:00|33790.3|33780.5|33797.1|33787.3|33805.5|33795.7|33786.2|33776.4|0
1651182900000|2022-04-28 21:55:00|33796.3|33786.5|33798|33788.2|33817.7|33807.9|33794.5|33784.7|0
1651183200000|2022-04-28 22:00:00|33826.8|33822|33857.8|33853|33866.3|33861.5|33778.8|33774|1249
1651183500000|2022-04-28 22:05:00|33856.3|33851.5|33859.3|33854.5|33873.3|33868.5|33851.3|33846.5|249
1651183800000|2022-04-28 22:10:00|33860.3|33855.5|33851.8|33847|33874.3|33869.5|33841.8|33837|251
1651184100000|2022-04-28 22:15:00|33852.3|33847.5|33840.3|33835.5|33865.3|33860.5|33840.3|33835.5|177
1651184400000|2022-04-28 22:20:00|33839.8|33835|33839.3|33834.5|33859.3|33854.5|33833.8|33829|210
1651184700000|2022-04-28 22:25:00|33839.8|33835|33819.3|33814.5|33845.3|33840.5|33818.3|33813.5|272
1651185000000|2022-04-28 22:30:00|33819.8|33815|33825.3|33820.5|33843.8|33839|33817.8|33813|139
1651185300000|2022-04-28 22:35:00|33824.8|33820|33815.3|33810.5|33825.8|33821|33811.8|33807|98
1651185600000|2022-04-28 22:40:00|33814.8|33810|33785.3|33780.5|33818.3|33813.5|33765.3|33760.5|640
1651185900000|2022-04-28 22:45:00|33785.8|33781|33781.8|33777|33790.8|33786|33771.3|33766.5|106
1651186200000|2022-04-28 22:50:00|33782.3|33777.5|33765.3|33760.5|33784.3|33779.5|33764.8|33760|177
1651186500000|2022-04-28 22:55:00|33765.8|33761|33780.8|33776|33782.8|33778|33764.8|33760|103
1651186800000|2022-04-28 23:00:00|33781.3|33776.5|33775.3|33770.5|33781.8|33777|33767.8|33763|141
1651187100000|2022-04-28 23:05:00|33774.8|33770|33781.8|33777|33781.8|33777|33769.3|33764.5|92
1651187400000|2022-04-28 23:10:00|33780.8|33776|33785.8|33781|33792.3|33787.5|33774.8|33770|232
1651187700000|2022-04-28 23:15:00|33785.3|33780.5|33792.3|33787.5|33800.8|33796|33776.3|33771.5|149
1651188000000|2022-04-28 23:20:00|33792.8|33788|33794.8|33790|33802.3|33797.5|33788.8|33784|108
1651188300000|2022-04-28 23:25:00|33795.3|33790.5|33801.3|33796.5|33802.8|33798|33793.8|33789|63
1651188600000|2022-04-28 23:30:00|33801.8|33797|33789.3|33784.5|33808.8|33804|33786.8|33782|77
1651188900000|2022-04-28 23:35:00|33789.8|33785|33786.3|33781.5|33798.3|33793.5|33781.3|33776.5|65
1651189200000|2022-04-28 23:40:00|33786.8|33782|33783.3|33778.5|33789.3|33784.5|33778.3|33773.5|63
1651189500000|2022-04-28 23:45:00|33783.8|33779|33794.3|33789.5|33794.3|33789.5|33779.3|33774.5|55
1651189800000|2022-04-28 23:50:00|33794.8|33790|33795.3|33790.5|33797.3|33792.5|33784.3|33779.5|104
1651190100000|2022-04-28 23:55:00|33795.8|33791|33790.3|33785.5|33798.3|33793.5|33787.3|33782.5|61
1651190400000|2022-04-29 00:00:00|33790.8|33786|33803.8|33799|33807.8|33803|33788.3|33783.5|80
1651190700000|2022-04-29 00:05:00|33804.3|33799.5|33814.8|33810|33816.3|33811.5|33802.3|33797.5|57
1651191000000|2022-04-29 00:10:00|33813.8|33809|33844.8|33840|33844.8|33840|33811.3|33806.5|302
1651191300000|2022-04-29 00:15:00|33845.3|33840.5|33867.3|33862.5|33873.3|33868.5|33845.3|33840.5|276
1651191600000|2022-04-29 00:20:00|33866.8|33862|33890.8|33886|33892.8|33888|33866.8|33862|247
1651191900000|2022-04-29 00:25:00|33890.3|33885.5|33891.3|33886.5|33899.8|33895|33886.8|33882|166
1651192200000|2022-04-29 00:30:00|33891.8|33887|33884.3|33879.5|33893.3|33888.5|33884.3|33879.5|81
1651192500000|2022-04-29 00:35:00|33883.8|33879|33881.8|33877|33895.8|33891|33880.3|33875.5|133
1651192800000|2022-04-29 00:40:00|33882.3|33877.5|33871.3|33866.5|33884.8|33880|33866.8|33862|157
1651193100000|2022-04-29 00:45:00|33870.8|33866|33873.8|33869|33875.3|33870.5|33865.3|33860.5|94
1651193400000|2022-04-29 00:50:00|33873.3|33868.5|33867.3|33862.5|33883.8|33879|33863.8|33859|60
1651193700000|2022-04-29 00:55:00|33866.8|33862|33880.3|33875.5|33882.3|33877.5|33863.8|33859|78
1651194000000|2022-04-29 01:00:00|33880.8|33876|33877.8|33873|33886.8|33882|33873.8|33869|96
1651194300000|2022-04-29 01:05:00|33879.8|33875|33888.3|33883.5|33889.8|33885|33879.3|33874.5|67
1651194600000|2022-04-29 01:10:00|33888.8|33884|33889.3|33884.5|33902.8|33898|33883.8|33879|214
1651194900000|2022-04-29 01:15:00|33889.8|33885|33918.3|33913.5|33928.8|33924|33888.3|33883.5|224
1651195200000|2022-04-29 01:20:00|33919.3|33914.5|33913.8|33909|33923.3|33918.5|33900.3|33895.5|147
1651195500000|2022-04-29 01:25:00|33914.3|33909.5|33929.3|33924.5|33945.8|33941|33913.8|33909|276
1651195800000|2022-04-29 01:30:00|33930.3|33925.5|33948.3|33943.5|33957.3|33952.5|33928.8|33924|406
1651196100000|2022-04-29 01:35:00|33948.8|33944|33958.3|33953.5|33966.8|33962|33946.8|33942|279
1651196400000|2022-04-29 01:40:00|33957.8|33953|33975.8|33971|33985.8|33981|33957.3|33952.5|373
1651196700000|2022-04-29 01:45:00|33975.3|33970.5|33968.3|33963.5|33976.8|33972|33962.8|33958|197
1651197000000|2022-04-29 01:50:00|33967.8|33963|33963.3|33958.5|33974.3|33969.5|33955.8|33951|176
1651197300000|2022-04-29 01:55:00|33962.8|33958|33957.8|33953|33970.8|33966|33956.8|33952|166
1651197600000|2022-04-29 02:00:00|33958.3|33953.5|33961.3|33956.5|33966.3|33961.5|33953.8|33949|98
1651197900000|2022-04-29 02:05:00|33961.8|33957|33963.3|33958.5|33964.3|33959.5|33953.8|33949|56
1651198200000|2022-04-29 02:10:00|33962.8|33958|33949.3|33944.5|33972.3|33967.5|33947.3|33942.5|201
1651198500000|2022-04-29 02:15:00|33949.8|33945|33948.3|33943.5|33956.8|33952|33947.8|33943|91
1651198800000|2022-04-29 02:20:00|33948.8|33944|33950.3|33945.5|33953.3|33948.5|33940.3|33935.5|125
1651199100000|2022-04-29 02:25:00|33949.8|33945|33947.3|33942.5|33949.8|33945|33934.8|33930|160
1651199400000|2022-04-29 02:30:00|33946.8|33942|33926.3|33921.5|33946.8|33942|33922.8|33918|103
1651199700000|2022-04-29 02:35:00|33928.8|33924|33920.3|33915.5|33936.3|33931.5|33918.3|33913.5|112
1651200000000|2022-04-29 02:40:00|33919.8|33915|33920.8|33916|33923.8|33919|33909.3|33904.5|122
1651200300000|2022-04-29 02:45:00|33920.3|33915.5|33931.3|33926.5|33937.3|33932.5|33920.3|33915.5|94
1651200600000|2022-04-29 02:50:00|33931.8|33927|33936.3|33931.5|33943.8|33939|33930.8|33926|79
1651200900000|2022-04-29 02:55:00|33936.8|33932|33936.3|33931.5|33944.3|33939.5|33927.8|33923|83
1651201200000|2022-04-29 03:00:00|33936.8|33932|33941.3|33936.5|33946.3|33941.5|33936.8|33932|64
1651201500000|2022-04-29 03:05:00|33940.8|33936|33932.3|33927.5|33941.3|33936.5|33927.8|33923|81
1651201800000|2022-04-29 03:10:00|33931.8|33927|33923.3|33918.5|33932.8|33928|33916.3|33911.5|132
1651202100000|2022-04-29 03:15:00|33922.8|33918|33945.3|33940.5|33949.8|33945|33920.3|33915.5|104
1651202400000|2022-04-29 03:20:00|33945.8|33941|33930.8|33926|33950.8|33946|33929.3|33924.5|77
1651202700000|2022-04-29 03:25:00|33931.3|33926.5|33950.3|33945.5|33961.3|33956.5|33927.8|33923|232
1651203000000|2022-04-29 03:30:00|33950.8|33946|33951.3|33946.5|33956.8|33952|33947.3|33942.5|117
1651203300000|2022-04-29 03:35:00|33951.8|33947|33940.3|33935.5|33953.8|33949|33934.8|33930|146
1651203600000|2022-04-29 03:40:00|33941.3|33936.5|33937.3|33932.5|33944.8|33940|33929.3|33924.5|86
1651203900000|2022-04-29 03:45:00|33936.8|33932|33936.8|33932|33948.3|33943.5|33933.3|33928.5|75
1651204200000|2022-04-29 03:50:00|33937.3|33932.5|33918.3|33913.5|33950.8|33946|33918.3|33913.5|176
1651204500000|2022-04-29 03:55:00|33917.8|33913|33924.3|33919.5|33926.8|33922|33905.3|33900.5|232
1651204800000|2022-04-29 04:00:00|33923.8|33919|33917.3|33912.5|33933.8|33929|33914.8|33910|202
1651205100000|2022-04-29 04:05:00|33916.8|33912|33920.3|33915.5|33922.8|33918|33908.3|33903.5|88
1651205400000|2022-04-29 04:10:00|33920.8|33916|33916.3|33911.5|33923.8|33919|33913.8|33909|81
1651205700000|2022-04-29 04:15:00|33915.8|33911|33920.8|33916|33923.3|33918.5|33913.8|33909|38
1651206000000|2022-04-29 04:20:00|33920.3|33915.5|33918.3|33913.5|33924.3|33919.5|33915.3|33910.5|91
1651206300000|2022-04-29 04:25:00|33919.3|33914.5|33923.3|33918.5|33927.3|33922.5|33917.8|33913|37
1651206600000|2022-04-29 04:30:00|33922.8|33918|33929.3|33924.5|33933.3|33928.5|33920.3|33915.5|74
1651206900000|2022-04-29 04:35:00|33928.8|33924|33925.3|33920.5|33934.3|33929.5|33923.8|33919|58
1651207200000|2022-04-29 04:40:00|33924.8|33920|33929.3|33924.5|33932.3|33927.5|33923.3|33918.5|60
1651207500000|2022-04-29 04:45:00|33928.8|33924|33932.3|33927.5|33932.8|33928|33918.8|33914|92
1651207800000|2022-04-29 04:50:00|33931.8|33927|33930.8|33926|33935.8|33931|33918.8|33914|133
1651208100000|2022-04-29 04:55:00|33931.3|33926.5|33931.3|33926.5|33940.3|33935.5|33929.3|33924.5|137
1651208400000|2022-04-29 05:00:00|33930.8|33926|33947.3|33942.5|33955.3|33950.5|33929.8|33925|581
1651208700000|2022-04-29 05:05:00|33947.8|33943|33957.3|33952.5|33961.8|33957|33943.8|33939|269
1651209000000|2022-04-29 05:10:00|33956.8|33952|33951.3|33946.5|33963.3|33958.5|33948.3|33943.5|221
1651209300000|2022-04-29 05:15:00|33951.8|33947|33939.3|33934.5|33954.8|33950|33938.3|33933.5|207
1651209600000|2022-04-29 05:20:00|33939.8|33935|33934.8|33930|33944.3|33939.5|33918.3|33913.5|254
1651209900000|2022-04-29 05:25:00|33933.3|33928.5|33939.3|33934.5|33940.8|33936|33929.8|33925|95
1651210200000|2022-04-29 05:30:00|33939.8|33935|33940.8|33936|33948.8|33944|33931.3|33926.5|389
1651210500000|2022-04-29 05:35:00|33942.3|33937.5|33956.8|33952|33965.3|33960.5|33938.8|33934|242
1651210800000|2022-04-29 05:40:00|33956.3|33951.5|33956.3|33951.5|33960.3|33955.5|33946.3|33941.5|163
1651211100000|2022-04-29 05:45:00|33955.8|33951|33950.3|33945.5|33960.8|33956|33948.3|33943.5|121
1651211400000|2022-04-29 05:50:00|33949.8|33945|33926.8|33922|33950.8|33946|33924.3|33919.5|140
1651211700000|2022-04-29 05:55:00|33926.3|33921.5|33941.3|33936.5|33942.3|33937.5|33914.3|33909.5|147
1651212000000|2022-04-29 06:00:00|33940.7|33937.1|33955.7|33952.1|33956.2|33952.6|33911.7|33908.1|239
1651212300000|2022-04-29 06:05:00|33955.2|33951.6|33970.7|33967.1|33991.2|33987.6|33953.7|33950.1|382
1651212600000|2022-04-29 06:10:00|33970.2|33966.6|33940.2|33936.6|33970.2|33966.6|33929.7|33926.1|153
1651212900000|2022-04-29 06:15:00|33940.7|33937.1|33943.7|33940.1|33962.2|33958.6|33925.2|33921.6|168
1651213200000|2022-04-29 06:20:00|33943.2|33939.6|33956.7|33953.1|33963.2|33959.6|33931.2|33927.6|197
1651213500000|2022-04-29 06:25:00|33956.2|33952.6|33956.7|33953.1|33967.2|33963.6|33940.7|33937.1|147
1651213800000|2022-04-29 06:30:00|33956.2|33952.6|33967.2|33963.6|33975.7|33972.1|33945.2|33941.6|117
1651214100000|2022-04-29 06:35:00|33968.2|33964.6|33974.7|33971.1|33986.2|33982.6|33967.7|33964.1|147
1651214400000|2022-04-29 06:40:00|33974.2|33970.6|33975.7|33972.1|33978.2|33974.6|33962.2|33958.6|104
1651214700000|2022-04-29 06:45:00|33976.2|33972.6|33964.7|33961.1|33988.2|33984.6|33960.7|33957.1|98
1651215000000|2022-04-29 06:50:00|33965.7|33962.1|33940.7|33937.1|33968.2|33964.6|33938.7|33935.1|170
1651215300000|2022-04-29 06:55:00|33940.2|33936.6|33934.7|33931.1|33947.7|33944.1|33923.2|33919.6|281
1651215600000|2022-04-29 07:00:00|33933.2|33929.6|33887.2|33883.6|33938.7|33935.1|33874.7|33871.1|853
1651215900000|2022-04-29 07:05:00|33886.7|33883.1|33889.7|33886.1|33897.2|33893.6|33854.7|33851.1|625
1651216200000|2022-04-29 07:10:00|33890.2|33886.6|33860.2|33856.6|33898.2|33894.6|33858.2|33854.6|425
1651216500000|2022-04-29 07:15:00|33860.7|33857.1|33875.2|33871.6|33887.2|33883.6|33853.7|33850.1|355
1651216800000|2022-04-29 07:20:00|33874.7|33871.1|33894.2|33890.6|33912.2|33908.6|33874.7|33871.1|344
1651217100000|2022-04-29 07:25:00|33893.2|33889.6|33892.7|33889.1|33911.2|33907.6|33864.2|33860.6|407
1651217400000|2022-04-29 07:30:00|33892.2|33888.6|33913.2|33909.6|33920.7|33917.1|33891.2|33887.6|478
1651217700000|2022-04-29 07:35:00|33912.7|33909.1|33934.2|33930.6|33949.2|33945.6|33911.7|33908.1|498
1651218000000|2022-04-29 07:40:00|33934.7|33931.1|33931.2|33927.6|33944.2|33940.6|33909.7|33906.1|380
1651218300000|2022-04-29 07:45:00|33931.7|33928.1|33946.2|33942.6|33949.7|33946.1|33915.7|33912.1|303
1651218600000|2022-04-29 07:50:00|33946.7|33943.1|33940.2|33936.6|33964.7|33961.1|33916.2|33912.6|433
1651218900000|2022-04-29 07:55:00|33939.7|33936.1|33925.7|33922.1|33950.2|33946.6|33916.7|33913.1|257
1651219200000|2022-04-29 08:00:00|33926.2|33922.6|33921.2|33917.6|33931.2|33927.6|33885.2|33881.6|927
1651219500000|2022-04-29 08:05:00|33921.7|33918.1|33919.2|33915.6|33936.7|33933.1|33898.2|33894.6|453
1651219800000|2022-04-29 08:10:00|33919.7|33916.1|33922.2|33918.6|33932.7|33929.1|33912.2|33908.6|408
1651220100000|2022-04-29 08:15:00|33922.7|33919.1|33915.2|33911.6|33936.2|33932.6|33914.2|33910.6|503
1651220400000|2022-04-29 08:20:00|33914.7|33911.1|33886.2|33882.6|33919.2|33915.6|33883.7|33880.1|316
1651220700000|2022-04-29 08:25:00|33885.7|33882.1|33926.7|33923.1|33927.2|33923.6|33866.7|33863.1|832
1651221000000|2022-04-29 08:30:00|33927.2|33923.6|33898.2|33894.6|33932.7|33929.1|33898.2|33894.6|372
1651221300000|2022-04-29 08:35:00|33897.7|33894.1|33871.2|33867.6|33907.2|33903.6|33870.7|33867.1|370
1651221600000|2022-04-29 08:40:00|33872.2|33868.6|33862.7|33859.1|33890.2|33886.6|33857.2|33853.6|419
1651221900000|2022-04-29 08:45:00|33862.2|33858.6|33879.2|33875.6|33894.7|33891.1|33855.2|33851.6|481
1651222200000|2022-04-29 08:50:00|33878.7|33875.1|33868.7|33865.1|33883.7|33880.1|33863.2|33859.6|316
1651222500000|2022-04-29 08:55:00|33868.2|33864.6|33857.7|33854.1|33872.2|33868.6|33844.7|33841.1|330
1651222800000|2022-04-29 09:00:00|33857.2|33853.6|33842.7|33839.1|33857.2|33853.6|33833.7|33830.1|470
1651223100000|2022-04-29 09:05:00|33843.2|33839.6|33811.2|33807.6|33848.7|33845.1|33802.2|33798.6|349
1651223400000|2022-04-29 09:10:00|33810.7|33807.1|33805.7|33802.1|33819.7|33816.1|33802.7|33799.1|183
1651223700000|2022-04-29 09:15:00|33806.2|33802.6|33815.2|33811.6|33821.7|33818.1|33795.7|33792.1|206
1651224000000|2022-04-29 09:20:00|33815.7|33812.1|33826.7|33823.1|33836.7|33833.1|33807.2|33803.6|139
1651224300000|2022-04-29 09:25:00|33826.2|33822.6|33799.7|33796.1|33826.2|33822.6|33791.7|33788.1|251
1651224600000|2022-04-29 09:30:00|33799.2|33795.6|33798.7|33795.1|33815.7|33812.1|33784.2|33780.6|328
1651224900000|2022-04-29 09:35:00|33799.2|33795.6|33809.7|33806.1|33814.2|33810.6|33787.2|33783.6|111
1651225200000|2022-04-29 09:40:00|33809.2|33805.6|33795.2|33791.6|33809.2|33805.6|33780.7|33777.1|174
1651225500000|2022-04-29 09:45:00|33795.7|33792.1|33800.7|33797.1|33801.7|33798.1|33783.2|33779.6|132
1651225800000|2022-04-29 09:50:00|33802.2|33798.6|33777.7|33774.1|33807.7|33804.1|33773.7|33770.1|302
1651226100000|2022-04-29 09:55:00|33777.2|33773.6|33800.7|33797.1|33802.2|33798.6|33777.2|33773.6|187
1651226400000|2022-04-29 10:00:00|33801.2|33797.6|33824.7|33821.1|33833.7|33830.1|33798.2|33794.6|349
1651226700000|2022-04-29 10:05:00|33824.2|33820.6|33817.7|33814.1|33824.2|33820.6|33804.7|33801.1|147
1651227000000|2022-04-29 10:10:00|33817.2|33813.6|33792.7|33789.1|33817.2|33813.6|33783.2|33779.6|131
1651227300000|2022-04-29 10:15:00|33792.2|33788.6|33788.7|33785.1|33808.7|33805.1|33783.7|33780.1|163
1651227600000|2022-04-29 10:20:00|33789.2|33785.6|33772.2|33768.6|33791.7|33788.1|33768.7|33765.1|256
1651227900000|2022-04-29 10:25:00|33773.2|33769.6|33755.2|33751.6|33774.2|33770.6|33737.2|33733.6|588
1651228200000|2022-04-29 10:30:00|33755.7|33752.1|33767.7|33764.1|33777.2|33773.6|33748.7|33745.1|589
1651228500000|2022-04-29 10:35:00|33768.2|33764.6|33754.7|33751.1|33769.2|33765.6|33747.7|33744.1|232
1651228800000|2022-04-29 10:40:00|33755.2|33751.6|33739.7|33736.1|33766.2|33762.6|33737.2|33733.6|290
1651229100000|2022-04-29 10:45:00|33739.2|33735.6|33736.7|33733.1|33749.7|33746.1|33727.2|33723.6|449
1651229400000|2022-04-29 10:50:00|33737.2|33733.6|33751.7|33748.1|33761.7|33758.1|33734.7|33731.1|301
1651229700000|2022-04-29 10:55:00|33751.2|33747.6|33742.2|33738.6|33756.7|33753.1|33724.2|33720.6|237
1651230000000|2022-04-29 11:00:00|33741.7|33738.1|33748.2|33744.6|33761.7|33758.1|33729.7|33726.1|674
1651230300000|2022-04-29 11:05:00|33748.7|33745.1|33766.2|33762.6|33772.7|33769.1|33748.7|33745.1|272
1651230600000|2022-04-29 11:10:00|33766.7|33763.1|33745.7|33742.1|33767.2|33763.6|33733.7|33730.1|348
1651230900000|2022-04-29 11:15:00|33745.2|33741.6|33765.7|33762.1|33769.7|33766.1|33739.2|33735.6|299
1651231200000|2022-04-29 11:20:00|33765.2|33761.6|33783.7|33780.1|33788.7|33785.1|33762.2|33758.6|391
1651231500000|2022-04-29 11:25:00|33783.2|33779.6|33771.7|33768.1|33791.7|33788.1|33758.7|33755.1|328
1651231800000|2022-04-29 11:30:00|33771.2|33767.6|33753.2|33749.6|33783.2|33779.6|33751.2|33747.6|399
1651232100000|2022-04-29 11:35:00|33751.7|33748.1|33758.2|33754.6|33758.2|33754.6|33742.7|33739.1|249
1651232400000|2022-04-29 11:40:00|33755.2|33751.6|33759.2|33755.6|33773.7|33770.1|33738.2|33734.6|396
1651232700000|2022-04-29 11:45:00|33758.7|33755.1|33760.2|33756.6|33779.7|33776.1|33754.7|33751.1|308
1651233000000|2022-04-29 11:50:00|33759.7|33756.1|33752.7|33749.1|33759.7|33756.1|33735.2|33731.6|224
1651233300000|2022-04-29 11:55:00|33753.7|33750.1|33761.2|33757.6|33779.7|33776.1|33752.2|33748.6|293
1651233600000|2022-04-29 12:00:00|33760.7|33757.1|33780.2|33776.6|33785.2|33781.6|33754.7|33751.1|492
1651233900000|2022-04-29 12:05:00|33781.2|33777.6|33795.7|33792.1|33797.7|33794.1|33774.2|33770.6|414
1651234200000|2022-04-29 12:10:00|33794.7|33791.1|33789.7|33786.1|33796.2|33792.6|33776.2|33772.6|224
1651234500000|2022-04-29 12:15:00|33789.2|33785.6|33807.2|33803.6|33809.7|33806.1|33785.7|33782.1|407
1651234800000|2022-04-29 12:20:00|33807.7|33804.1|33846.2|33842.6|33852.2|33848.6|33805.2|33801.6|689
1651235100000|2022-04-29 12:25:00|33846.7|33843.1|33846.7|33843.1|33850.2|33846.6|33829.2|33825.6|472
1651235400000|2022-04-29 12:30:00|33833.7|33830.1|33800.7|33797.1|33836.7|33833.1|33783.2|33779.6|1465
1651235700000|2022-04-29 12:35:00|33800.2|33796.6|33771.7|33768.1|33803.2|33799.6|33751.2|33747.6|654
1651236000000|2022-04-29 12:40:00|33772.2|33768.6|33805.2|33801.6|33811.7|33808.1|33769.7|33766.1|541
1651236300000|2022-04-29 12:45:00|33804.7|33801.1|33823.2|33819.6|33833.7|33830.1|33792.7|33789.1|567
1651236600000|2022-04-29 12:50:00|33822.7|33819.1|33811.2|33807.6|33832.7|33829.1|33809.2|33805.6|704
1651236900000|2022-04-29 12:55:00|33810.7|33807.1|33776.7|33773.1|33818.7|33815.1|33776.2|33772.6|457
1651237200000|2022-04-29 13:00:00|33776.2|33772.6|33777.2|33773.6|33794.2|33790.6|33765.7|33762.1|736
1651237500000|2022-04-29 13:05:00|33776.7|33773.1|33741.2|33737.6|33777.2|33773.6|33734.2|33730.6|970
1651237800000|2022-04-29 13:10:00|33741.7|33738.1|33719.2|33715.6|33742.7|33739.1|33708.2|33704.6|900
1651238100000|2022-04-29 13:15:00|33718.7|33715.1|33729.2|33725.6|33739.7|33736.1|33712.7|33709.1|644
1651238400000|2022-04-29 13:20:00|33729.7|33726.1|33778.2|33774.6|33782.7|33779.1|33723.7|33720.1|1106
1651238700000|2022-04-29 13:25:00|33778.7|33775.1|33781.2|33777.6|33803.2|33799.6|33758.2|33754.6|1497
1651239000000|2022-04-29 13:30:00|33780.6|33778.2|33771.6|33769.2|33850.6|33848.2|33742.6|33740.2|6146
1651239300000|2022-04-29 13:35:00|33770.6|33768.2|33792.1|33789.7|33814.6|33812.2|33748.6|33746.2|3551
1651239600000|2022-04-29 13:40:00|33791.6|33789.2|33722.6|33720.2|33820.6|33818.2|33713.1|33710.7|2999
1651239900000|2022-04-29 13:45:00|33723.1|33720.7|33776.6|33774.2|33799.1|33796.7|33702.6|33700.2|2807
1651240200000|2022-04-29 13:50:00|33776.1|33773.7|33760.6|33758.2|33804.6|33802.2|33715.6|33713.2|2997
1651240500000|2022-04-29 13:55:00|33758.6|33756.2|33912.6|33910.2|33923.6|33921.2|33758.6|33756.2|3898
1651240800000|2022-04-29 14:00:00|33913.1|33910.7|33861.6|33859.2|33925.6|33923.2|33847.1|33844.7|2341
1651241100000|2022-04-29 14:05:00|33862.1|33859.7|33821.1|33818.7|33888.1|33885.7|33794.6|33792.2|2246
1651241400000|2022-04-29 14:10:00|33821.7|33819.3|33786.7|33784.3|33851.7|33849.3|33777.2|33774.8|2185
1651241700000|2022-04-29 14:15:00|33785.2|33782.8|33643.2|33640.8|33829.2|33826.8|33631.2|33628.8|3892
1651242000000|2022-04-29 14:20:00|33642.7|33640.3|33591.7|33589.3|33647.7|33645.3|33577.2|33574.8|3483
1651242300000|2022-04-29 14:25:00|33591.2|33588.8|33543.2|33540.8|33606.7|33604.3|33527.7|33525.3|2905
1651242600000|2022-04-29 14:30:00|33545.2|33542.8|33541.2|33538.8|33563.7|33561.3|33522.7|33520.3|2437
1651242900000|2022-04-29 14:35:00|33541.7|33539.3|33545.2|33542.8|33555.2|33552.8|33500.2|33497.8|2518
1651243200000|2022-04-29 14:40:00|33544.2|33541.8|33539.7|33537.3|33557.7|33555.3|33501.2|33498.8|1780
1651243500000|2022-04-29 14:45:00|33539.2|33536.8|33515.2|33512.8|33540.7|33538.3|33497.2|33494.8|1913
1651243800000|2022-04-29 14:50:00|33514.7|33512.3|33534.2|33531.8|33543.7|33541.3|33498.2|33495.8|1523
1651244100000|2022-04-29 14:55:00|33534.7|33532.3|33554.2|33551.8|33559.7|33557.3|33526.7|33524.3|1806
1651244400000|2022-04-29 15:00:00|33553.7|33551.3|33534.7|33532.3|33553.7|33551.3|33498.2|33495.8|1813
1651244700000|2022-04-29 15:05:00|33534.2|33531.8|33524.2|33521.8|33572.7|33570.3|33522.2|33519.8|1737
1651245000000|2022-04-29 15:10:00|33524.7|33522.3|33534.2|33531.8|33551.7|33549.3|33476.2|33473.8|1864
1651245300000|2022-04-29 15:15:00|33532.7|33530.3|33546.2|33543.8|33551.2|33548.8|33513.2|33510.8|995
1651245600000|2022-04-29 15:20:00|33545.7|33543.3|33575.2|33572.8|33591.7|33589.3|33526.7|33524.3|1544
1651245900000|2022-04-29 15:25:00|33574.7|33572.3|33576.7|33574.3|33586.2|33583.8|33543.2|33540.8|1327
1651246200000|2022-04-29 15:30:00|33576.2|33573.8|33614.7|33612.3|33657.2|33654.8|33560.2|33557.8|2000
1651246500000|2022-04-29 15:35:00|33615.2|33612.8|33592.2|33589.8|33639.2|33636.8|33588.7|33586.3|1056
1651246800000|2022-04-29 15:40:00|33591.7|33589.3|33622.7|33620.3|33630.2|33627.8|33576.2|33573.8|1189
1651247100000|2022-04-29 15:45:00|33622.2|33619.8|33619.2|33616.8|33654.2|33651.8|33603.2|33600.8|1050
1651247400000|2022-04-29 15:50:00|33619.7|33617.3|33612.2|33609.8|33631.7|33629.3|33594.2|33591.8|1016
1651247700000|2022-04-29 15:55:00|33612.7|33610.3|33555.2|33552.8|33627.7|33625.3|33551.7|33549.3|1129
1651248000000|2022-04-29 16:00:00|33554.7|33552.3|33450.7|33448.3|33560.2|33557.8|33446.2|33443.8|2665
1651248300000|2022-04-29 16:05:00|33451.2|33448.8|33435.2|33432.8|33457.7|33455.3|33428.2|33425.8|1208
1651248600000|2022-04-29 16:10:00|33435.7|33433.3|33469.2|33466.8|33476.7|33474.3|33429.7|33427.3|1194
1651248900000|2022-04-29 16:15:00|33469.7|33467.3|33446.2|33443.8|33471.2|33468.8|33438.2|33435.8|970
1651249200000|2022-04-29 16:20:00|33446.7|33444.3|33476.2|33473.8|33476.7|33474.3|33423.2|33420.8|1630
1651249500000|2022-04-29 16:25:00|33475.7|33473.3|33437.2|33434.8|33495.7|33493.3|33428.2|33425.8|1205
1651249800000|2022-04-29 16:30:00|33437.7|33435.3|33428.2|33425.8|33448.2|33445.8|33409.2|33406.8|1082
1651250100000|2022-04-29 16:35:00|33429.2|33426.8|33432.7|33430.3|33445.2|33442.8|33408.2|33405.8|1043
1651250400000|2022-04-29 16:40:00|33433.4|33431|33399.9|33397.5|33438.9|33436.5|33393.9|33391.5|1489
1651250700000|2022-04-29 16:45:00|33400.4|33398|33396.9|33394.5|33421.4|33419|33392.4|33390|827
1651251000000|2022-04-29 16:50:00|33397.4|33395|33318.4|33316|33398.9|33396.5|33312.9|33310.5|1940
1651251300000|2022-04-29 16:55:00|33317.9|33315.5|33353.9|33351.5|33373.4|33371|33317.4|33315|1159
1651251600000|2022-04-29 17:00:00|33352.9|33350.5|33395.9|33393.5|33412.4|33410|33351.4|33349|1494
1651251900000|2022-04-29 17:05:00|33395.4|33393|33344.9|33342.5|33399.9|33397.5|33332.4|33330|1141
1651252200000|2022-04-29 17:10:00|33345.4|33343|33379.4|33377|33381.4|33379|33339.4|33337|651
1651252500000|2022-04-29 17:15:00|33378.9|33376.5|33391.9|33389.5|33402.9|33400.5|33369.4|33367|936
1651252800000|2022-04-29 17:20:00|33391.4|33389|33433.9|33431.5|33438.9|33436.5|33380.9|33378.5|1245
1651253100000|2022-04-29 17:25:00|33434.4|33432|33435.4|33433|33485.9|33483.5|33432.9|33430.5|1284
1651253400000|2022-04-29 17:30:00|33435.9|33433.5|33456.9|33454.5|33477.9|33475.5|33433.4|33431|715
1651253700000|2022-04-29 17:35:00|33455.9|33453.5|33473.9|33471.5|33512.9|33510.5|33449.9|33447.5|1053
1651254000000|2022-04-29 17:40:00|33474.4|33472|33414.9|33412.5|33478.9|33476.5|33400.9|33398.5|1270
1651254300000|2022-04-29 17:45:00|33414.4|33412|33393.9|33391.5|33420.4|33418|33383.9|33381.5|881
1651254600000|2022-04-29 17:50:00|33393.4|33391|33381.4|33379|33406.9|33404.5|33377.9|33375.5|523
1651254900000|2022-04-29 17:55:00|33381.9|33379.5|33381.9|33379.5|33389.9|33387.5|33365.9|33363.5|1114
1651255200000|2022-04-29 18:00:00|33380.9|33378.5|33354.4|33352|33389.9|33387.5|33342.9|33340.5|1263
1651255500000|2022-04-29 18:05:00|33354.9|33352.5|33343.4|33341|33365.9|33363.5|33330.9|33328.5|1442
1651255800000|2022-04-29 18:10:00|33342.9|33340.5|33358.9|33356.5|33375.9|33373.5|33322.9|33320.5|866
1651256100000|2022-04-29 18:15:00|33359.9|33357.5|33359.4|33357|33411.9|33409.5|33350.9|33348.5|1241
1651256400000|2022-04-29 18:20:00|33359.9|33357.5|33329.9|33327.5|33361.4|33359|33317.9|33315.5|816
1651256700000|2022-04-29 18:25:00|33330.4|33328|33336.9|33334.5|33352.9|33350.5|33325.4|33323|720
1651257000000|2022-04-29 18:30:00|33336.4|33334|33327.9|33325.5|33350.9|33348.5|33315.9|33313.5|954
1651257300000|2022-04-29 18:35:00|33327.4|33325|33281.9|33279.5|33348.9|33346.5|33278.4|33276|1234
1651257600000|2022-04-29 18:40:00|33279.4|33277|33308.9|33306.5|33310.9|33308.5|33276.9|33274.5|730
1651257900000|2022-04-29 18:45:00|33309.4|33307|33237.4|33235|33310.9|33308.5|33236.9|33234.5|1770
1651258200000|2022-04-29 18:50:00|33236.9|33234.5|33218.9|33216.5|33251.4|33249|33217.4|33215|1180
1651258500000|2022-04-29 18:55:00|33218.4|33216|33258.9|33256.5|33273.4|33271|33207.9|33205.5|1768
1651258800000|2022-04-29 19:00:00|33256.9|33254.5|33256.9|33254.5|33268.4|33266|33217.9|33215.5|991
1651259100000|2022-04-29 19:05:00|33256.4|33254|33182.9|33180.5|33257.4|33255|33178.9|33176.5|1248
1651259400000|2022-04-29 19:10:00|33182.4|33180|33154.9|33152.5|33198.4|33196|33133.9|33131.5|1883
1651259700000|2022-04-29 19:15:00|33153.9|33151.5|33212.9|33210.5|33219.9|33217.5|33147.9|33145.5|1860
1651260000000|2022-04-29 19:20:00|33212.8|33210.4|33197.3|33194.9|33218.3|33215.9|33160.8|33158.4|1057
1651260300000|2022-04-29 19:25:00|33197.8|33195.4|33157.8|33155.4|33217.8|33215.4|33153.8|33151.4|1012
1651260600000|2022-04-29 19:30:00|33154.8|33152.4|33186.8|33184.4|33210.8|33208.4|33133.3|33130.9|2202
1651260900000|2022-04-29 19:35:00|33185.8|33183.4|33192.8|33190.4|33228.8|33226.4|33158.8|33156.4|2151
1651261200000|2022-04-29 19:40:00|33193.3|33190.9|33149.3|33146.9|33226.8|33224.4|33142.8|33140.4|2092
1651261500000|2022-04-29 19:45:00|33148.8|33146.4|33061.8|33059.4|33165.8|33163.4|33056.3|33053.9|3404
1651261800000|2022-04-29 19:50:00|33062.3|33059.9|32969.3|32966.9|33069.8|33067.4|32947.8|32945.4|5652
1651262100000|2022-04-29 19:55:00|32968.8|32966.4|32977.3|32974.9|33005.3|33002.9|32911.8|32909.4|7671
1651262400000|2022-04-29 20:00:00|32977.5|32972.7|33000|32995.2|33039|33034.2|32963.5|32958.7|2166
1651262700000|2022-04-29 20:05:00|33000.5|32995.7|33057|33052.2|33064.5|33059.7|33000|32995.2|1021
1651263000000|2022-04-29 20:10:00|33056.5|33051.7|33086|33081.2|33094.5|33089.7|33048|33043.2|1359
1651263300000|2022-04-29 20:15:00|33087|33082.2|33047.5|33042.7|33087.5|33082.7|33038|33033.2|532
1651263600000|2022-04-29 20:20:00|33048|33043.2|33053.5|33048.7|33060|33055.2|33038|33033.2|361
1651263900000|2022-04-29 20:25:00|33054|33049.2|33039.5|33034.7|33066|33061.2|33038.5|33033.7|220
1651264200000|2022-04-29 20:30:00|33039|33034.2|33049.5|33044.7|33051|33046.2|33039|33034.2|125
1651264500000|2022-04-29 20:35:00|33049|33044.2|33064|33059.2|33064|33059.2|33041|33036.2|166
1651264800000|2022-04-29 20:40:00|33064.5|33059.7|33043|33038.2|33070|33065.2|33043|33038.2|138
1651265100000|2022-04-29 20:45:00|33045|33040.2|33061|33056.2|33068.5|33063.7|33043.5|33038.7|240
1651265400000|2022-04-29 20:50:00|33061.5|33056.7|33068.5|33063.7|33073|33068.2|33052.5|33047.7|215
1651265700000|2022-04-29 20:55:00|33068|33063.2|33069.6|33059.8|33077|33072.2|33058|33053.2|215
1651442400000|2022-05-01 22:00:00|33061|33056.2|33151.5|33146.7|33156|33151.2|33050.5|33045.7|874
1651442700000|2022-05-01 22:05:00|33151|33146.2|33139|33134.2|33154|33149.2|33119|33114.2|393
1651443000000|2022-05-01 22:10:00|33138.5|33133.7|33110.5|33105.7|33156|33151.2|33110.5|33105.7|413
1651443300000|2022-05-01 22:15:00|33111.5|33106.7|33097.5|33092.7|33113|33108.2|33085|33080.2|207
1651443600000|2022-05-01 22:20:00|33098|33093.2|32959|32954.2|33101|33096.2|32959|32954.2|1019
1651443900000|2022-05-01 22:25:00|32956.5|32951.7|32935|32930.2|32969|32964.2|32933|32928.2|571
1651444200000|2022-05-01 22:30:00|32935.5|32930.7|32943.5|32938.7|32983|32978.2|32925|32920.2|580
1651444500000|2022-05-01 22:35:00|32943|32938.2|32955.5|32950.7|32966.5|32961.7|32928|32923.2|244
1651444800000|2022-05-01 22:40:00|32955|32950.2|32959|32954.2|32962|32957.2|32945.5|32940.7|188
1651445100000|2022-05-01 22:45:00|32958|32953.2|33018|33013.2|33019|33014.2|32958|32953.2|362
1651445400000|2022-05-01 22:50:00|33017.5|33012.7|33048.5|33043.7|33052|33047.2|33014.5|33009.7|233
1651445700000|2022-05-01 22:55:00|33049|33044.2|33059.5|33054.7|33069.5|33064.7|33039|33034.2|385
1651446000000|2022-05-01 23:00:00|33060|33055.2|33067.5|33062.7|33075|33070.2|33055.5|33050.7|171
1651446300000|2022-05-01 23:05:00|33067|33062.2|33083.5|33078.7|33086.5|33081.7|33060.5|33055.7|154
1651446600000|2022-05-01 23:10:00|33085.5|33080.7|33085.5|33080.7|33095|33090.2|33076.5|33071.7|188
1651446900000|2022-05-01 23:15:00|33086|33081.2|33093.5|33088.7|33105.5|33100.7|33085.5|33080.7|103
1651447200000|2022-05-01 23:20:00|33093|33088.2|33115|33110.2|33118.5|33113.7|33093|33088.2|185
1651447500000|2022-05-01 23:25:00|33113.5|33108.7|33099.5|33094.7|33116|33111.2|33096.5|33091.7|126
1651447800000|2022-05-01 23:30:00|33102|33097.2|33049.5|33044.7|33102|33097.2|33042|33037.2|340
1651448100000|2022-05-01 23:35:00|33049|33044.2|33040|33035.2|33069.5|33064.7|33018.5|33013.7|286
1651448400000|2022-05-01 23:40:00|33039.5|33034.7|32998|32993.2|33043|33038.2|32990.5|32985.7|318
1651448700000|2022-05-01 23:45:00|32996.5|32991.7|32989|32984.2|33010.5|33005.7|32970.5|32965.7|378
1651449000000|2022-05-01 23:50:00|32989.5|32984.7|33044|33039.2|33058.5|33053.7|32988.5|32983.7|346
1651449300000|2022-05-01 23:55:00|33044.5|33039.7|33027.5|33022.7|33061.5|33056.7|33016.5|33011.7|302
1651449600000|2022-05-02 00:00:00|33028|33023.2|33049|33044.2|33057|33052.2|33027.5|33022.7|300
1651449900000|2022-05-02 00:05:00|33048.5|33043.7|33060.5|33055.7|33079|33074.2|33041.5|33036.7|411
1651450200000|2022-05-02 00:10:00|33061|33056.2|33034.5|33029.7|33062|33057.2|33031|33026.2|212
1651450500000|2022-05-02 00:15:00|33035|33030.2|32997.5|32992.7|33049.5|33044.7|32994|32989.2|409
1651450800000|2022-05-02 00:20:00|32997|32992.2|33025.5|33020.7|33035|33030.2|32984.5|32979.7|251
1651451100000|2022-05-02 00:25:00|33025|33020.2|33006.5|33001.7|33033.5|33028.7|33002.5|32997.7|130
1651451400000|2022-05-02 00:30:00|33007|33002.2|33014.5|33009.7|33025.5|33020.7|32989.5|32984.7|188
1651451700000|2022-05-02 00:35:00|33015.5|33010.7|33014.5|33009.7|33025.5|33020.7|32990|32985.2|102
1651452000000|2022-05-02 00:40:00|33015|33010.2|33038|33033.2|33047|33042.2|33010.5|33005.7|121
1651452300000|2022-05-02 00:45:00|33038.5|33033.7|33006|33001.2|33040|33035.2|32996|32991.2|119
1651452600000|2022-05-02 00:50:00|33005.5|33000.7|33012|33007.2|33018.5|33013.7|32998|32993.2|79
1651452900000|2022-05-02 00:55:00|33012.5|33007.7|33038|33033.2|33039.5|33034.7|33012.5|33007.7|119
1651453200000|2022-05-02 01:00:00|33037.5|33032.7|33041|33036.2|33066|33061.2|33032.5|33027.7|232
1651453500000|2022-05-02 01:05:00|33041.5|33036.7|33054.5|33049.7|33055|33050.2|33012|33007.2|200
1651453800000|2022-05-02 01:10:00|33054|33049.2|33029.5|33024.7|33054|33049.2|33021.5|33016.7|139
1651454100000|2022-05-02 01:15:00|33029|33024.2|33024.5|33019.7|33036.5|33031.7|33014.5|33009.7|93
1651454400000|2022-05-02 01:20:00|33024|33019.2|33026.5|33021.7|33043|33038.2|33014|33009.2|112
1651454700000|2022-05-02 01:25:00|33026|33021.2|33039.5|33034.7|33043.5|33038.7|33019|33014.2|114
1651455000000|2022-05-02 01:30:00|33040|33035.2|33017.5|33012.7|33044|33039.2|33009|33004.2|190
1651455300000|2022-05-02 01:35:00|33017|33012.2|32997.5|32992.7|33028.5|33023.7|32997.5|32992.7|107
1651455600000|2022-05-02 01:40:00|32997|32992.2|33000|32995.2|33020.5|33015.7|32992|32987.2|199
1651455900000|2022-05-02 01:45:00|32999.5|32994.7|32997|32992.2|33008.5|33003.7|32986.5|32981.7|193
1651456200000|2022-05-02 01:50:00|32996.5|32991.7|32993.5|32988.7|33010|33005.2|32989.5|32984.7|192
1651456500000|2022-05-02 01:55:00|32993|32988.2|32951.5|32946.7|32993.5|32988.7|32948|32943.2|303
1651456800000|2022-05-02 02:00:00|32951|32946.2|32962.5|32957.7|32964|32959.2|32944.5|32939.7|203
1651457100000|2022-05-02 02:05:00|32963|32958.2|32967.5|32962.7|32972.5|32967.7|32961|32956.2|133
1651457400000|2022-05-02 02:10:00|32968|32963.2|32974|32969.2|32976.5|32971.7|32932|32927.2|320
1651457700000|2022-05-02 02:15:00|32974.5|32969.7|32973|32968.2|32979.5|32974.7|32967|32962.2|191
1651458000000|2022-05-02 02:20:00|32972.5|32967.7|32985.5|32980.7|32989|32984.2|32969.5|32964.7|130
1651458300000|2022-05-02 02:25:00|32988.5|32983.7|33009.5|33004.7|33022|33017.2|32988.5|32983.7|274
1651458600000|2022-05-02 02:30:00|33010|33005.2|33016.5|33011.7|33020|33015.2|33009.5|33004.7|109
1651458900000|2022-05-02 02:35:00|33017|33012.2|33005|33000.2|33020.5|33015.7|33004|32999.2|92
1651459200000|2022-05-02 02:40:00|33005.5|33000.7|33042.5|33037.7|33044|33039.2|33004|32999.2|160
1651459500000|2022-05-02 02:45:00|33043|33038.2|33041.5|33036.7|33045|33040.2|33034.5|33029.7|112
1651459800000|2022-05-02 02:50:00|33042|33037.2|33038|33033.2|33056|33051.2|33035|33030.2|191
1651460100000|2022-05-02 02:55:00|33038.5|33033.7|33044|33039.2|33048.5|33043.7|33036|33031.2|127
1651460400000|2022-05-02 03:00:00|33047.5|33042.7|33135.5|33130.7|33138|33133.2|33047.5|33042.7|1310
1651460700000|2022-05-02 03:05:00|33136|33131.2|33109.5|33104.7|33141|33136.2|33109.5|33104.7|297
1651461000000|2022-05-02 03:10:00|33109|33104.2|33120.5|33115.7|33124.5|33119.7|33107|33102.2|96
1651461300000|2022-05-02 03:15:00|33120|33115.2|33124.5|33119.7|33136|33131.2|33118.5|33113.7|162
1651461600000|2022-05-02 03:20:00|33124|33119.2|33124.5|33119.7|33132|33127.2|33121.5|33116.7|98
1651461900000|2022-05-02 03:25:00|33122.5|33117.7|33122.5|33117.7|33133|33128.2|33120|33115.2|121
1651462200000|2022-05-02 03:30:00|33123|33118.2|33122.5|33117.7|33152|33147.2|33122.5|33117.7|640
1651462500000|2022-05-02 03:35:00|33122|33117.2|33155.5|33150.7|33157|33152.2|33117.5|33112.7|317
1651462800000|2022-05-02 03:40:00|33156|33151.2|33149.5|33144.7|33156.5|33151.7|33144.5|33139.7|143
1651463100000|2022-05-02 03:45:00|33150|33145.2|33145|33140.2|33156|33151.2|33141.5|33136.7|90
1651463400000|2022-05-02 03:50:00|33145.5|33140.7|33142|33137.2|33160.5|33155.7|33141.5|33136.7|179
1651463700000|2022-05-02 03:55:00|33142.5|33137.7|33133|33128.2|33146.5|33141.7|33132.5|33127.7|73
1651464000000|2022-05-02 04:00:00|33133.5|33128.7|33139.5|33134.7|33145|33140.2|33133|33128.2|104
1651464300000|2022-05-02 04:05:00|33140|33135.2|33145|33140.2|33149.5|33144.7|33126.5|33121.7|110
1651464600000|2022-05-02 04:10:00|33145.5|33140.7|33140.5|33135.7|33157|33152.2|33138.5|33133.7|68
1651464900000|2022-05-02 04:15:00|33141|33136.2|33131.5|33126.7|33147.5|33142.7|33130|33125.2|111
1651465200000|2022-05-02 04:20:00|33132|33127.2|33129.5|33124.7|33140.5|33135.7|33128.5|33123.7|63
1651465500000|2022-05-02 04:25:00|33129|33124.2|33132.5|33127.7|33140|33135.2|33127|33122.2|52
1651465800000|2022-05-02 04:30:00|33133|33128.2|33130.5|33125.7|33138.5|33133.7|33130.5|33125.7|42
1651466100000|2022-05-02 04:35:00|33129.5|33124.7|33132.5|33127.7|33135|33130.2|33112.5|33107.7|203
1651466400000|2022-05-02 04:40:00|33133.5|33128.7|33155|33150.2|33159.5|33154.7|33132.5|33127.7|140
1651466700000|2022-05-02 04:45:00|33156|33151.2|33153.5|33148.7|33160.5|33155.7|33147|33142.2|61
1651467000000|2022-05-02 04:50:00|33153|33148.2|33141.5|33136.7|33157|33152.2|33141.5|33136.7|82
1651467300000|2022-05-02 04:55:00|33141|33136.2|33156.5|33151.7|33161|33156.2|33137.5|33132.7|103
1651467600000|2022-05-02 05:00:00|33156|33151.2|33156.5|33151.7|33158.5|33153.7|33141|33136.2|66
1651467900000|2022-05-02 05:05:00|33156|33151.2|33173.5|33168.7|33183.5|33178.7|33155|33150.2|199
1651468200000|2022-05-02 05:10:00|33174|33169.2|33169|33164.2|33177.5|33172.7|33164|33159.2|107
1651468500000|2022-05-02 05:15:00|33169.5|33164.7|33148|33143.2|33171|33166.2|33138|33133.2|107
1651468800000|2022-05-02 05:20:00|33148.5|33143.7|33143.5|33138.7|33150|33145.2|33128.5|33123.7|160
1651469100000|2022-05-02 05:25:00|33144|33139.2|33145.5|33140.7|33154.5|33149.7|33140|33135.2|90
1651469400000|2022-05-02 05:30:00|33146|33141.2|33150.5|33145.7|33161|33156.2|33135|33130.2|82
1651469700000|2022-05-02 05:35:00|33151|33146.2|33154.5|33149.7|33156.5|33151.7|33142|33137.2|146
1651470000000|2022-05-02 05:40:00|33153.5|33148.7|33136.5|33131.7|33169|33164.2|33136|33131.2|142
1651470300000|2022-05-02 05:45:00|33137|33132.2|33106.5|33101.7|33142|33137.2|33106|33101.2|322
1651470600000|2022-05-02 05:50:00|33108.5|33103.7|33100.5|33095.7|33123|33118.2|33094.5|33089.7|240
1651470900000|2022-05-02 05:55:00|33101|33096.2|33072|33067.2|33102.5|33097.7|33063.5|33058.7|337
1651471200000|2022-05-02 06:00:00|33071.4|33067.8|33128.9|33125.3|33136.9|33133.3|33068.9|33065.3|357
1651471500000|2022-05-02 06:05:00|33116.9|33113.3|33111.9|33108.3|33139.4|33135.8|33110.9|33107.3|216
1651471800000|2022-05-02 06:10:00|33112.4|33108.8|33115.9|33112.3|33135.9|33132.3|33103.9|33100.3|161
1651472100000|2022-05-02 06:15:00|33115.4|33111.8|33138.9|33135.3|33144.9|33141.3|33103.4|33099.8|187
1651472400000|2022-05-02 06:20:00|33139.9|33136.3|33129.4|33125.8|33143.9|33140.3|33124.9|33121.3|77
1651472700000|2022-05-02 06:25:00|33128.9|33125.3|33160.9|33157.3|33161.9|33158.3|33118.4|33114.8|245
1651473000000|2022-05-02 06:30:00|33161.4|33157.8|33147.9|33144.3|33169.4|33165.8|33147.4|33143.8|180
1651473300000|2022-05-02 06:35:00|33144.9|33141.3|33157.9|33154.3|33162.9|33159.3|33134.9|33131.3|140
1651473600000|2022-05-02 06:40:00|33158.4|33154.8|33160.9|33157.3|33170.9|33167.3|33148.9|33145.3|168
1651473900000|2022-05-02 06:45:00|33160.4|33156.8|33149.9|33146.3|33169.4|33165.8|33143.4|33139.8|90
1651474200000|2022-05-02 06:50:00|33149.4|33145.8|33160.4|33156.8|33162.4|33158.8|33147.4|33143.8|84
1651474500000|2022-05-02 06:55:00|33159.9|33156.3|33174.4|33170.8|33182.9|33179.3|33157.4|33153.8|226
1651474800000|2022-05-02 07:00:00|33173.9|33170.3|33181.9|33178.3|33185.9|33182.3|33147.4|33143.8|502
1651475100000|2022-05-02 07:05:00|33180.4|33176.8|33187.4|33183.8|33207.4|33203.8|33164.4|33160.8|488
1651475400000|2022-05-02 07:10:00|33186.9|33183.3|33200.4|33196.8|33206.9|33203.3|33158.9|33155.3|253
1651475700000|2022-05-02 07:15:00|33199.9|33196.3|33161.4|33157.8|33208.4|33204.8|33155.9|33152.3|195
1651476000000|2022-05-02 07:20:00|33160.9|33157.3|33144.4|33140.8|33161.9|33158.3|33127.9|33124.3|261
1651476300000|2022-05-02 07:25:00|33145.4|33141.8|33192.4|33188.8|33196.9|33193.3|33140.9|33137.3|210
1651476600000|2022-05-02 07:30:00|33191.9|33188.3|33139.9|33136.3|33191.9|33188.3|33116.9|33113.3|366
1651476900000|2022-05-02 07:35:00|33139.4|33135.8|33183.4|33179.8|33183.4|33179.8|33129.4|33125.8|237
1651477200000|2022-05-02 07:40:00|33183.9|33180.3|33182.9|33179.3|33187.9|33184.3|33164.4|33160.8|179
1651477500000|2022-05-02 07:45:00|33183.4|33179.8|33175.9|33172.3|33186.4|33182.8|33172.9|33169.3|167
1651477800000|2022-05-02 07:50:00|33176.9|33173.3|33177.4|33173.8|33195.4|33191.8|33170.9|33167.3|199
1651478100000|2022-05-02 07:55:00|33180.4|33176.8|33020.9|33017.3|33195.4|33191.8|32946.9|32943.3|1614
1651478400000|2022-05-02 08:00:00|33021.4|33017.8|33123.9|33120.3|33132.9|33129.3|33006.9|33003.3|1412
1651478700000|2022-05-02 08:05:00|33122.4|33118.8|33139.4|33135.8|33142.9|33139.3|33086.9|33083.3|527
1651479000000|2022-05-02 08:10:00|33138.9|33135.3|33122.9|33119.3|33159.4|33155.8|33122.9|33119.3|325
1651479300000|2022-05-02 08:15:00|33122.4|33118.8|33121.4|33117.8|33142.9|33139.3|33080.9|33077.3|429
1651479600000|2022-05-02 08:20:00|33120.9|33117.3|33084.9|33081.3|33133.9|33130.3|33083.9|33080.3|385
1651479900000|2022-05-02 08:25:00|33084.4|33080.8|33095.4|33091.8|33119.4|33115.8|33073.9|33070.3|303
1651480200000|2022-05-02 08:30:00|33095.9|33092.3|33059.4|33055.8|33097.9|33094.3|33054.9|33051.3|431
1651480500000|2022-05-02 08:35:00|33058.9|33055.3|33081.9|33078.3|33081.9|33078.3|33048.4|33044.8|305
1651480800000|2022-05-02 08:40:00|33082.4|33078.8|33080.4|33076.8|33110.4|33106.8|33049.4|33045.8|303
1651481100000|2022-05-02 08:45:00|33079.9|33076.3|33073.9|33070.3|33085.9|33082.3|33057.9|33054.3|124
1651481400000|2022-05-02 08:50:00|33074.4|33070.8|33032.4|33028.8|33075.9|33072.3|33027.4|33023.8|279
1651481700000|2022-05-02 08:55:00|33031.9|33028.3|33061.4|33057.8|33066.4|33062.8|33023.9|33020.3|388
1651482000000|2022-05-02 09:00:00|33060.9|33057.3|33092.9|33089.3|33103.4|33099.8|33060.9|33057.3|247
1651482300000|2022-05-02 09:05:00|33092.4|33088.8|33084.9|33081.3|33105.9|33102.3|33078.9|33075.3|191
1651482600000|2022-05-02 09:10:00|33084.4|33080.8|33101.4|33097.8|33123.4|33119.8|33084.4|33080.8|171
1651482900000|2022-05-02 09:15:00|33101.9|33098.3|33102.9|33099.3|33132.9|33129.3|33097.9|33094.3|252
1651483200000|2022-05-02 09:20:00|33103.4|33099.8|33138.4|33134.8|33140.9|33137.3|33098.4|33094.8|295
1651483500000|2022-05-02 09:25:00|33138.9|33135.3|33141.4|33137.8|33159.9|33156.3|33135.4|33131.8|278
1651483800000|2022-05-02 09:30:00|33140.9|33137.3|33154.4|33150.8|33158.4|33154.8|33131.9|33128.3|155
1651484100000|2022-05-02 09:35:00|33154.9|33151.3|33154.4|33150.8|33167.9|33164.3|33147.4|33143.8|183
1651484400000|2022-05-02 09:40:00|33153.9|33150.3|33140.9|33137.3|33157.4|33153.8|33140.4|33136.8|94
1651484700000|2022-05-02 09:45:00|33141.4|33137.8|33130.9|33127.3|33149.4|33145.8|33123.9|33120.3|177
1651485000000|2022-05-02 09:50:00|33130.4|33126.8|33144.4|33140.8|33151.9|33148.3|33129.9|33126.3|134
1651485300000|2022-05-02 09:55:00|33143.9|33140.3|33121.9|33118.3|33143.9|33140.3|33119.4|33115.8|180
1651485600000|2022-05-02 10:00:00|33121.4|33117.8|33105.9|33102.3|33126.4|33122.8|33095.4|33091.8|284
1651485900000|2022-05-02 10:05:00|33107.4|33103.8|33110.9|33107.3|33116.9|33113.3|33091.9|33088.3|231
1651486200000|2022-05-02 10:10:00|33112.4|33108.8|33132.9|33129.3|33138.9|33135.3|33112.4|33108.8|224
1651486500000|2022-05-02 10:15:00|33133.4|33129.8|33133.9|33130.3|33148.9|33145.3|33132.4|33128.8|161
1651486800000|2022-05-02 10:20:00|33133.4|33129.8|33126.4|33122.8|33140.9|33137.3|33123.9|33120.3|159
1651487100000|2022-05-02 10:25:00|33125.9|33122.3|33120.9|33117.3|33135.4|33131.8|33111.4|33107.8|161
1651487400000|2022-05-02 10:30:00|33120.4|33116.8|33133.9|33130.3|33138.9|33135.3|33112.9|33109.3|201
1651487700000|2022-05-02 10:35:00|33134.4|33130.8|33140.4|33136.8|33152.4|33148.8|33129.4|33125.8|498
1651488000000|2022-05-02 10:40:00|33139.9|33136.3|33127.9|33124.3|33139.9|33136.3|33108.9|33105.3|452
1651488300000|2022-05-02 10:45:00|33128.4|33124.8|33121.9|33118.3|33128.4|33124.8|33109.4|33105.8|324
1651488600000|2022-05-02 10:50:00|33122.4|33118.8|33114.9|33111.3|33127.9|33124.3|33110.9|33107.3|85
1651488900000|2022-05-02 10:55:00|33114.4|33110.8|33097.9|33094.3|33128.9|33125.3|33083.9|33080.3|276
1651489200000|2022-05-02 11:00:00|33097.4|33093.8|33102.9|33099.3|33119.9|33116.3|33093.4|33089.8|239
1651489500000|2022-05-02 11:05:00|33103.4|33099.8|33085.9|33082.3|33113.9|33110.3|33081.4|33077.8|189
1651489800000|2022-05-02 11:10:00|33086.4|33082.8|33077.9|33074.3|33097.9|33094.3|33075.9|33072.3|216
1651490100000|2022-05-02 11:15:00|33077.4|33073.8|33058.9|33055.3|33081.4|33077.8|33054.4|33050.8|194
1651490400000|2022-05-02 11:20:00|33058.4|33054.8|33063.9|33060.3|33079.9|33076.3|33041.9|33038.3|248
1651490700000|2022-05-02 11:25:00|33063.4|33059.8|33054.9|33051.3|33079.4|33075.8|33053.9|33050.3|147
1651491000000|2022-05-02 11:30:00|33054.4|33050.8|33026.9|33023.3|33054.9|33051.3|33025.9|33022.3|308
1651491300000|2022-05-02 11:35:00|33027.4|33023.8|33010.4|33006.8|33037.4|33033.8|33001.9|32998.3|326
1651491600000|2022-05-02 11:40:00|33009.9|33006.3|33006.4|33002.8|33019.9|33016.3|32999.4|32995.8|259
1651491900000|2022-05-02 11:45:00|33006.9|33003.3|32982.9|32979.3|33011.4|33007.8|32974.9|32971.3|400
1651492200000|2022-05-02 11:50:00|32983.4|32979.8|32959.4|32955.8|32997.4|32993.8|32955.9|32952.3|508
1651492500000|2022-05-02 11:55:00|32961.9|32958.3|32942.4|32938.8|32961.9|32958.3|32931.9|32928.3|707
1651492800000|2022-05-02 12:00:00|32942.9|32939.3|32957.4|32953.8|32959.9|32956.3|32926.4|32922.8|809
1651493100000|2022-05-02 12:05:00|32957.9|32954.3|32963.4|32959.8|32981.4|32977.8|32933.9|32930.3|902
1651493400000|2022-05-02 12:10:00|32962.9|32959.3|32935.9|32932.3|32964.9|32961.3|32926.4|32922.8|482
1651493700000|2022-05-02 12:15:00|32936.4|32932.8|32945.9|32942.3|32960.4|32956.8|32935.9|32932.3|373
1651494000000|2022-05-02 12:20:00|32946.4|32942.8|32967.9|32964.3|32976.4|32972.8|32944.4|32940.8|551
1651494300000|2022-05-02 12:25:00|32967.4|32963.8|32984.9|32981.3|32987.9|32984.3|32953.4|32949.8|445
1651494600000|2022-05-02 12:30:00|32986.9|32983.3|32980.9|32977.3|33019.9|33016.3|32977.4|32973.8|972
1651494900000|2022-05-02 12:35:00|32981.4|32977.8|32975.9|32972.3|32986.9|32983.3|32968.4|32964.8|337
1651495200000|2022-05-02 12:40:00|32976.4|32972.8|32973.9|32970.3|32997.9|32994.3|32960.9|32957.3|351
1651495500000|2022-05-02 12:45:00|32974.4|32970.8|32936.9|32933.3|32984.4|32980.8|32933.4|32929.8|562
1651495800000|2022-05-02 12:50:00|32934.9|32931.3|32973.9|32970.3|32977.9|32974.3|32927.4|32923.8|459
1651496100000|2022-05-02 12:55:00|32973.4|32969.8|32965.4|32961.8|32978.9|32975.3|32950.9|32947.3|346
1651496400000|2022-05-02 13:00:00|32964.9|32961.3|32998.9|32995.3|33008.9|33005.3|32964.9|32961.3|551
1651496700000|2022-05-02 13:05:00|32999.9|32996.3|33026.4|33022.8|33031.9|33028.3|32998.4|32994.8|596
1651497000000|2022-05-02 13:10:00|33026.9|33023.3|33076.9|33073.3|33079.4|33075.8|33025.4|33021.8|631
1651497300000|2022-05-02 13:15:00|33077.9|33074.3|33071.4|33067.8|33086.4|33082.8|33058.4|33054.8|678
1651497600000|2022-05-02 13:20:00|33071.9|33068.3|33067.4|33063.8|33083.9|33080.3|33049.4|33045.8|475
1651497900000|2022-05-02 13:25:00|33067.9|33064.3|33033.4|33029.8|33075.4|33071.8|33015.9|33012.3|1145
1651498200000|2022-05-02 13:30:00|33032.8|33030.4|32942.8|32940.4|33094.8|33092.4|32942.8|32940.4|6616
1651498500000|2022-05-02 13:35:00|32939.3|32936.9|32884.3|32881.9|32939.3|32936.9|32808.3|32805.9|4613
1651498800000|2022-05-02 13:40:00|32882.8|32880.4|32941.3|32938.9|33053.8|33051.4|32789.8|32787.4|4824
1651499100000|2022-05-02 13:45:00|32942.8|32940.4|32969.8|32967.4|33025.3|33022.9|32881.8|32879.4|4213
1651499400000|2022-05-02 13:50:00|32968.8|32966.4|33027.8|33025.4|33038.8|33036.4|32924.8|32922.4|2850
1651499700000|2022-05-02 13:55:00|33028.8|33026.4|32970.3|32967.9|33051.8|33049.4|32964.8|32962.4|3274
1651500000000|2022-05-02 14:00:00|32967.3|32964.9|33035.8|33033.4|33065.3|33062.9|32933.3|32930.9|4410
1651500300000|2022-05-02 14:05:00|33036.8|33034.4|32886.8|32884.4|33044.8|33042.4|32850.3|32847.9|3746
1651500600000|2022-05-02 14:10:00|32885.3|32882.9|32927.8|32925.4|32946.8|32944.4|32847.8|32845.4|2946
1651500900000|2022-05-02 14:15:00|32926.8|32924.4|33014.3|33011.9|33036.3|33033.9|32874.8|32872.4|2619
1651501200000|2022-05-02 14:20:00|33015.8|33013.4|33102.8|33100.4|33124.8|33122.4|32947.8|32945.4|2930
1651501500000|2022-05-02 14:25:00|33103.8|33101.4|33130.8|33128.4|33202.8|33200.4|33094.8|33092.4|3532
1651501800000|2022-05-02 14:30:00|33132.8|33130.4|33187.3|33184.9|33236.3|33233.9|33130.8|33128.4|3311
1651502100000|2022-05-02 14:35:00|33186.8|33184.4|33141.8|33139.4|33199.3|33196.9|33093.3|33090.9|3441
1651502400000|2022-05-02 14:40:00|33145.8|33143.4|33112.1|33109.7|33198.8|33196.4|33098.8|33096.4|1831
1651502700000|2022-05-02 14:45:00|33113.1|33110.7|33124.1|33121.7|33151.1|33148.7|33100.1|33097.7|1559
1651503000000|2022-05-02 14:50:00|33129.1|33126.7|33062.1|33059.7|33129.1|33126.7|33050.1|33047.7|2028
1651503300000|2022-05-02 14:55:00|33060.1|33057.7|33005.6|33003.2|33090.1|33087.7|32998.1|32995.7|1780
1651503600000|2022-05-02 15:00:00|33006.1|33003.7|32896.1|32893.7|33021.6|33019.2|32893.6|32891.2|2184
1651503900000|2022-05-02 15:05:00|32896.6|32894.2|32947.1|32944.7|32965.6|32963.2|32888.1|32885.7|1737
1651504200000|2022-05-02 15:10:00|32947.6|32945.2|32959.1|32956.7|32959.6|32957.2|32908.6|32906.2|1009
1651504500000|2022-05-02 15:15:00|32958.6|32956.2|32864.1|32861.7|32964.6|32962.2|32825.1|32822.7|1748
1651504800000|2022-05-02 15:20:00|32865.1|32862.7|32885.1|32882.7|32895.1|32892.7|32834.1|32831.7|1390
1651505100000|2022-05-02 15:25:00|32885.6|32883.2|32838.1|32835.7|32915.1|32912.7|32813.1|32810.7|2027
1651505400000|2022-05-02 15:30:00|32838.6|32836.2|32872.1|32869.7|32897.1|32894.7|32791.1|32788.7|2867
1651505700000|2022-05-02 15:35:00|32876.1|32873.7|32837.1|32834.7|32948.1|32945.7|32826.1|32823.7|1925
1651506000000|2022-05-02 15:40:00|32834.1|32831.7|32853.1|32850.7|32908.1|32905.7|32807.1|32804.7|1449
1651506300000|2022-05-02 15:45:00|32858.1|32855.7|32864.1|32861.7|32915.1|32912.7|32833.1|32830.7|1156
1651506600000|2022-05-02 15:50:00|32863.6|32861.2|32890.1|32887.7|32904.1|32901.7|32847.6|32845.2|889
1651506900000|2022-05-02 15:55:00|32889.6|32887.2|32937.6|32935.2|32944.6|32942.2|32864.6|32862.2|1615
1651507200000|2022-05-02 16:00:00|32936.6|32934.2|32828.1|32825.7|32971.1|32968.7|32796.1|32793.7|1650
1651507500000|2022-05-02 16:05:00|32828.6|32826.2|32828.1|32825.7|32841.6|32839.2|32791.1|32788.7|916
1651507800000|2022-05-02 16:10:00|32826.1|32823.7|32843.6|32841.2|32852.1|32849.7|32811.1|32808.7|813
1651508100000|2022-05-02 16:15:00|32843.1|32840.7|32928.6|32926.2|32930.1|32927.7|32818.1|32815.7|1199
1651508400000|2022-05-02 16:20:00|32929.1|32926.7|32932.6|32930.2|32987.1|32984.7|32923.6|32921.2|1993
1651508700000|2022-05-02 16:25:00|32933.1|32930.7|32916.1|32913.7|32939.1|32936.7|32866.6|32864.2|999
1651509000000|2022-05-02 16:30:00|32915.6|32913.2|32936.1|32933.7|32944.6|32942.2|32889.1|32886.7|813
1651509300000|2022-05-02 16:35:00|32935.1|32932.7|32877.1|32874.7|32963.1|32960.7|32871.6|32869.2|1467
1651509600000|2022-05-02 16:40:00|32876.6|32874.2|32848.1|32845.7|32906.1|32903.7|32840.1|32837.7|1208
1651509900000|2022-05-02 16:45:00|32847.6|32845.2|32835.1|32832.7|32860.1|32857.7|32809.1|32806.7|1145
1651510200000|2022-05-02 16:50:00|32833.1|32830.7|32783.2|32780.8|32846.6|32844.2|32766.2|32763.8|1362
1651510500000|2022-05-02 16:55:00|32783.7|32781.3|32754.2|32751.8|32832.2|32829.8|32728.7|32726.3|2274
1651510800000|2022-05-02 17:00:00|32753.2|32750.8|32722.7|32720.3|32777.2|32774.8|32688.2|32685.8|1682
1651511100000|2022-05-02 17:05:00|32723.2|32720.8|32789.7|32787.3|32818.7|32816.3|32714.7|32712.3|2202
1651511400000|2022-05-02 17:10:00|32789.2|32786.8|32819.7|32817.3|32846.7|32844.3|32779.2|32776.8|926
1651511700000|2022-05-02 17:15:00|32819.2|32816.8|32789.2|32786.8|32826.7|32824.3|32769.2|32766.8|787
1651512000000|2022-05-02 17:20:00|32790.2|32787.8|32749.7|32747.3|32795.7|32793.3|32745.2|32742.8|767
1651512300000|2022-05-02 17:25:00|32750.2|32747.8|32756.2|32753.8|32785.7|32783.3|32714.2|32711.8|998
1651512600000|2022-05-02 17:30:00|32754.7|32752.3|32717.2|32714.8|32800.2|32797.8|32712.2|32709.8|1318
1651512900000|2022-05-02 17:35:00|32716.7|32714.3|32702.2|32699.8|32734.2|32731.8|32686.2|32683.8|1255
1651513200000|2022-05-02 17:40:00|32701.7|32699.3|32668.2|32665.8|32739.7|32737.3|32667.7|32665.3|1119
1651513500000|2022-05-02 17:45:00|32667.7|32665.3|32635.2|32632.8|32684.7|32682.3|32625.2|32622.8|2143
1651513800000|2022-05-02 17:50:00|32634.7|32632.3|32615.2|32612.8|32670.2|32667.8|32612.2|32609.8|1291
1651514100000|2022-05-02 17:55:00|32615.7|32613.3|32652.7|32650.3|32662.2|32659.8|32613.7|32611.3|1095
1651514400000|2022-05-02 18:00:00|32653.7|32651.3|32701.2|32698.8|32701.2|32698.8|32610.2|32607.8|1823
1651514700000|2022-05-02 18:05:00|32700.7|32698.3|32640.2|32637.8|32730.2|32727.8|32638.7|32636.3|1392
1651515000000|2022-05-02 18:10:00|32639.7|32637.3|32554.2|32551.8|32646.2|32643.8|32544.2|32541.8|1998
1651515300000|2022-05-02 18:15:00|32551.2|32548.8|32530.2|32527.8|32558.2|32555.8|32516.7|32514.3|2158
1651515600000|2022-05-02 18:20:00|32529.2|32526.8|32562.2|32559.8|32581.2|32578.8|32522.7|32520.3|1277
1651515900000|2022-05-02 18:25:00|32561.7|32559.3|32551.2|32548.8|32577.2|32574.8|32532.2|32529.8|931
1651516200000|2022-05-02 18:30:00|32550.7|32548.3|32562.2|32559.8|32581.2|32578.8|32533.2|32530.8|1538
1651516500000|2022-05-02 18:35:00|32561.7|32559.3|32549.2|32546.8|32585.2|32582.8|32525.2|32522.8|1129
1651516800000|2022-05-02 18:40:00|32548.7|32546.3|32480.2|32477.8|32568.2|32565.8|32451.2|32448.8|1846
1651517100000|2022-05-02 18:45:00|32479.7|32477.3|32563.7|32561.3|32583.2|32580.8|32479.7|32477.3|1452
1651517400000|2022-05-02 18:50:00|32562.2|32559.8|32593.2|32590.8|32634.2|32631.8|32510.7|32508.3|1877
1651517700000|2022-05-02 18:55:00|32592.7|32590.3|32552.7|32550.3|32610.2|32607.8|32518.2|32515.8|1430
1651518000000|2022-05-02 19:00:00|32552.2|32549.8|32648.7|32646.3|32669.7|32667.3|32542.7|32540.3|2373
1651518300000|2022-05-02 19:05:00|32648.2|32645.8|32732.2|32729.8|32758.7|32756.3|32643.2|32640.8|2556
1651518600000|2022-05-02 19:10:00|32732.7|32730.3|32844.2|32841.8|32847.2|32844.8|32730.2|32727.8|2564
1651518900000|2022-05-02 19:15:00|32843.7|32841.3|32850.2|32847.8|32859.7|32857.3|32790.7|32788.3|2188
1651519200000|2022-05-02 19:20:00|32848.3|32845.9|32950.8|32948.4|32965.3|32962.9|32847.8|32845.4|2517
1651519500000|2022-05-02 19:25:00|32950.3|32947.9|32938.8|32936.4|32982.3|32979.9|32910.8|32908.4|2263
1651519800000|2022-05-02 19:30:00|32937.3|32934.9|33065.3|33062.9|33068.8|33066.4|32933.3|32930.9|2916
1651520100000|2022-05-02 19:35:00|33065.8|33063.4|32975.8|32973.4|33079.3|33076.9|32954.3|32951.9|2369
1651520400000|2022-05-02 19:40:00|32976.3|32973.9|32913.3|32910.9|33047.3|33044.9|32907.3|32904.9|2107
1651520700000|2022-05-02 19:45:00|32912.8|32910.4|33032.8|33030.4|33044.3|33041.9|32897.3|32894.9|2548
1651521000000|2022-05-02 19:50:00|33033.3|33030.9|33050.3|33047.9|33076.3|33073.9|32994.3|32991.9|3588
1651521300000|2022-05-02 19:55:00|33050.8|33048.4|33079.8|33077.4|33088.3|33085.9|33015.3|33012.9|4415
1651521600000|2022-05-02 20:00:00|33077.8|33075.4|33089.5|33084.7|33118.5|33113.7|33055.5|33050.7|1703
1651521900000|2022-05-02 20:05:00|33089|33084.2|33114|33109.2|33117|33112.2|33075.5|33070.7|845
1651522200000|2022-05-02 20:10:00|33114.5|33109.7|33043|33038.2|33118.5|33113.7|33031|33026.2|636
1651522500000|2022-05-02 20:15:00|33042|33037.2|33035|33030.2|33063|33058.2|33032.5|33027.7|387
1651522800000|2022-05-02 20:20:00|33034.5|33029.7|33035.5|33030.7|33049|33044.2|33033|33028.2|109
1651523100000|2022-05-02 20:25:00|33035|33030.2|33034|33029.2|33042.5|33037.7|33016.5|33011.7|164
1651523400000|2022-05-02 20:30:00|33033.5|33028.7|33025.5|33020.7|33049.5|33044.7|33025.5|33020.7|172
1651523700000|2022-05-02 20:35:00|33026.5|33021.7|33042|33037.2|33048|33043.2|33025|33020.2|125
1651524000000|2022-05-02 20:40:00|33036|33031.2|33042|33037.2|33046|33041.2|33036|33031.2|76
1651524300000|2022-05-02 20:45:00|33041.5|33036.7|33059.5|33054.7|33061.5|33056.7|33041.5|33036.7|166
1651524600000|2022-05-02 20:50:00|33059|33054.2|33034.5|33029.7|33062|33057.2|33034|33029.2|113
1651524900000|2022-05-02 20:55:00|33035|33030.2|33038.6|33028.8|33052.5|33047.7|33032.5|33026.2|110
1651525200000|2022-05-02 21:00:00|33043.5|33033.7|33037.9|33028.1|33043.5|33033.7|33035.1|33025.3|0
1651525500000|2022-05-02 21:05:00|33037.6|33027.8|33039|33029.2|33039.3|33029.5|33035.3|33025.5|0
1651525800000|2022-05-02 21:10:00|33038.9|33029.1|33039.6|33029.8|33041|33031.2|33038.7|33028.9|0
1651526100000|2022-05-02 21:15:00|33039.8|33030|33039.4|33029.6|33039.8|33030|33039.4|33029.6|0
1651526400000|2022-05-02 21:20:00|33039.2|33029.4|33039.7|33029.9|33039.7|33029.9|33037.3|33027.5|0
1651526700000|2022-05-02 21:25:00|33039.5|33029.7|33035.5|33025.7|33039.5|33029.7|33034.4|33024.6|0
1651527000000|2022-05-02 21:30:00|33035.8|33026|33036.2|33026.4|33036.2|33026.4|33035.2|33025.4|0
1651527300000|2022-05-02 21:35:00|33036.3|33026.5|33049.6|33039.8|33049.6|33039.8|33030.7|33020.9|0
1651527600000|2022-05-02 21:40:00|33049.7|33039.9|33044.3|33034.5|33051.2|33041.4|33044|33034.2|0
1651527900000|2022-05-02 21:45:00|33044.8|33035|33040.4|33030.6|33048.1|33038.3|33040.4|33030.6|0
1651528200000|2022-05-02 21:50:00|33040.5|33030.7|33037.3|33027.5|33040.5|33030.7|33032.4|33022.6|0
1651528500000|2022-05-02 21:55:00|33037.2|33027.4|33035.3|33025.5|33040|33030.2|33033.1|33023.3|0
1651528800000|2022-05-02 22:00:00|33040.5|33035.7|33013|33008.2|33040.5|33035.7|33013|33008.2|124
1651529100000|2022-05-02 22:05:00|33012.5|33007.7|33024|33019.2|33025.5|33020.7|33011.5|33006.7|80
1651529400000|2022-05-02 22:10:00|33024.5|33019.7|33036|33031.2|33036|33031.2|33024.5|33019.7|37
1651529700000|2022-05-02 22:15:00|33035|33030.2|33035.5|33030.7|33040.5|33035.7|33026.5|33021.7|76
1651530000000|2022-05-02 22:20:00|33036|33031.2|33021|33016.2|33036|33031.2|33021|33016.2|21
1651530300000|2022-05-02 22:25:00|33020|33015.2|33035|33030.2|33035|33030.2|33020|33015.2|58
1651530600000|2022-05-02 22:30:00|33035.5|33030.7|33010.5|33005.7|33038.5|33033.7|33008.5|33003.7|160
1651530900000|2022-05-02 22:35:00|33010|33005.2|33013.5|33008.7|33017|33012.2|33008.5|33003.7|43
1651531200000|2022-05-02 22:40:00|33014|33009.2|33008|33003.2|33014|33009.2|33004.5|32999.7|85
1651531500000|2022-05-02 22:45:00|33008.5|33003.7|33013|33008.2|33014|33009.2|33008|33003.2|31
1651531800000|2022-05-02 22:50:00|33013.5|33008.7|33023|33018.2|33026.5|33021.7|33013.5|33008.7|56
1651532100000|2022-05-02 22:55:00|33022.5|33017.7|33013.5|33008.7|33022.5|33017.7|33009.5|33004.7|43
1651532400000|2022-05-02 23:00:00|33013|33008.2|33031|33026.2|33036.5|33031.7|33013|33008.2|155
1651532700000|2022-05-02 23:05:00|33031.5|33026.7|33040.5|33035.7|33041|33036.2|33025.5|33020.7|96
1651533000000|2022-05-02 23:10:00|33040|33035.2|33029|33024.2|33040.5|33035.7|33028|33023.2|71
1651533300000|2022-05-02 23:15:00|33028.5|33023.7|33027|33022.2|33031|33026.2|33026|33021.2|15
1651533600000|2022-05-02 23:20:00|33029|33024.2|33033.5|33028.7|33048.5|33043.7|33028.5|33023.7|72
1651533900000|2022-05-02 23:25:00|33034|33029.2|33038|33033.2|33044|33039.2|33034|33029.2|75
1651534200000|2022-05-02 23:30:00|33037.5|33032.7|33036|33031.2|33043.5|33038.7|33032|33027.2|72
1651534500000|2022-05-02 23:35:00|33035.5|33030.7|33026|33021.2|33036|33031.2|33023.5|33018.7|66
1651534800000|2022-05-02 23:40:00|33026.5|33021.7|33019|33014.2|33028.5|33023.7|33018|33013.2|63
1651535100000|2022-05-02 23:45:00|33018.5|33013.7|33027|33022.2|33027.5|33022.7|33017.5|33012.7|24
1651535400000|2022-05-02 23:50:00|33026.5|33021.7|33019|33014.2|33026.5|33021.7|33015.5|33010.7|54
1651535700000|2022-05-02 23:55:00|33018.5|33013.7|33045|33040.2|33045|33040.2|33018.5|33013.7|86
1651536000000|2022-05-03 00:00:00|33044.5|33039.7|33035|33030.2|33075|33070.2|33035|33030.2|270
1651536300000|2022-05-03 00:05:00|33034.5|33029.7|33077.5|33072.7|33077.5|33072.7|33032.5|33027.7|127
1651536600000|2022-05-03 00:10:00|33077|33072.2|33059.5|33054.7|33078|33073.2|33055|33050.2|124
1651536900000|2022-05-03 00:15:00|33059|33054.2|33062.5|33057.7|33071.5|33066.7|33057.5|33052.7|67
1651537200000|2022-05-03 00:20:00|33062|33057.2|33052.5|33047.7|33062|33057.2|33042|33037.2|47
1651537500000|2022-05-03 00:25:00|33052|33047.2|33066|33061.2|33066|33061.2|33044.5|33039.7|26
1651537800000|2022-05-03 00:30:00|33066.5|33061.7|33078|33073.2|33091|33086.2|33060|33055.2|274
1651538100000|2022-05-03 00:35:00|33080.5|33075.7|33083|33078.2|33099.5|33094.7|33080.5|33075.7|168
1651538400000|2022-05-03 00:40:00|33083.5|33078.7|33100|33095.2|33102.5|33097.7|33082|33077.2|115
1651538700000|2022-05-03 00:45:00|33100.5|33095.7|33111|33106.2|33123.5|33118.7|33100.5|33095.7|216
1651539000000|2022-05-03 00:50:00|33111.5|33106.7|33106|33101.2|33114|33109.2|33102|33097.2|54
1651539300000|2022-05-03 00:55:00|33105.5|33100.7|33106|33101.2|33110|33105.2|33100|33095.2|55
1651539600000|2022-05-03 01:00:00|33106.5|33101.7|33115|33110.2|33116.5|33111.7|33100|33095.2|62
1651539900000|2022-05-03 01:05:00|33114.5|33109.7|33104|33099.2|33116|33111.2|33096.5|33091.7|69
1651540200000|2022-05-03 01:10:00|33104.5|33099.7|33089|33084.2|33108|33103.2|33084|33079.2|69
1651540500000|2022-05-03 01:15:00|33088.5|33083.7|33069|33064.2|33092.5|33087.7|33068|33063.2|150
1651540800000|2022-05-03 01:20:00|33068.5|33063.7|33084|33079.2|33086.5|33081.7|33067|33062.2|54
1651541100000|2022-05-03 01:25:00|33084.5|33079.7|33078|33073.2|33087|33082.2|33073|33068.2|72
1651541400000|2022-05-03 01:30:00|33078.5|33073.7|33078.5|33073.7|33090.5|33085.7|33072.5|33067.7|105
1651541700000|2022-05-03 01:35:00|33077.5|33072.7|33077|33072.2|33083|33078.2|33066.5|33061.7|91
1651542000000|2022-05-03 01:40:00|33076.5|33071.7|33065|33060.2|33087|33082.2|33058.5|33053.7|49
1651542300000|2022-05-03 01:45:00|33066|33061.2|33098.5|33093.7|33103.5|33098.7|33064|33059.2|142
1651542600000|2022-05-03 01:50:00|33098|33093.2|33112.5|33107.7|33141.5|33136.7|33098|33093.2|396
1651542900000|2022-05-03 01:55:00|33111|33106.2|33116.5|33111.7|33119|33114.2|33100|33095.2|95
1651543200000|2022-05-03 02:00:00|33117|33112.2|33156|33151.2|33166|33161.2|33115.5|33110.7|452
1651543500000|2022-05-03 02:05:00|33155.5|33150.7|33157|33152.2|33164|33159.2|33149|33144.2|146
1651543800000|2022-05-03 02:10:00|33157.5|33152.7|33149|33144.2|33158.5|33153.7|33144.5|33139.7|105
1651544100000|2022-05-03 02:15:00|33148.5|33143.7|33167|33162.2|33171|33166.2|33148.5|33143.7|278
1651544400000|2022-05-03 02:20:00|33166.5|33161.7|33164|33159.2|33167|33162.2|33156.5|33151.7|301
1651544700000|2022-05-03 02:25:00|33163.5|33158.7|33173.5|33168.7|33174.5|33169.7|33163.5|33158.7|115
1651545000000|2022-05-03 02:30:00|33172|33167.2|33174|33169.2|33186.5|33181.7|33155|33150.2|341
1651545300000|2022-05-03 02:35:00|33173.5|33168.7|33161|33156.2|33176|33171.2|33157|33152.2|75
1651545600000|2022-05-03 02:40:00|33160.5|33155.7|33176.5|33171.7|33182|33177.2|33156|33151.2|85
1651545900000|2022-05-03 02:45:00|33177|33172.2|33188.5|33183.7|33188.5|33183.7|33171.5|33166.7|140
1651546200000|2022-05-03 02:50:00|33188|33183.2|33208.5|33203.7|33213.5|33208.7|33182|33177.2|260
1651546500000|2022-05-03 02:55:00|33209|33204.2|33194|33189.2|33212.5|33207.7|33190|33185.2|84
1651546800000|2022-05-03 03:00:00|33193.5|33188.7|33194|33189.2|33197|33192.2|33185.5|33180.7|163
1651547100000|2022-05-03 03:05:00|33194.5|33189.7|33189.5|33184.7|33200.5|33195.7|33182|33177.2|92
1651547400000|2022-05-03 03:10:00|33191|33186.2|33193|33188.2|33205.5|33200.7|33189|33184.2|122
1651547700000|2022-05-03 03:15:00|33193.5|33188.7|33194|33189.2|33202.5|33197.7|33193.5|33188.7|44
1651548000000|2022-05-03 03:20:00|33193.5|33188.7|33190.5|33185.7|33200|33195.2|33183|33178.2|92
1651548300000|2022-05-03 03:25:00|33190|33185.2|33178|33173.2|33193|33188.2|33177|33172.2|90
1651548600000|2022-05-03 03:30:00|33177.5|33172.7|33166|33161.2|33180|33175.2|33166|33161.2|80
1651548900000|2022-05-03 03:35:00|33166.5|33161.7|33166|33161.2|33175|33170.2|33165|33160.2|45
1651549200000|2022-05-03 03:40:00|33165.5|33160.7|33159|33154.2|33167|33162.2|33153.5|33148.7|77
1651549500000|2022-05-03 03:45:00|33159.5|33154.7|33158|33153.2|33166.5|33161.7|33156|33151.2|43
1651549800000|2022-05-03 03:50:00|33158.5|33153.7|33157|33152.2|33162|33157.2|33149.5|33144.7|51
1651550100000|2022-05-03 03:55:00|33156.5|33151.7|33150|33145.2|33160|33155.2|33144|33139.2|64
1651550400000|2022-05-03 04:00:00|33151|33146.2|33136.5|33131.7|33158.5|33153.7|33132.5|33127.7|149
1651550700000|2022-05-03 04:05:00|33137|33132.2|33153|33148.2|33156|33151.2|33137|33132.2|74
1651551000000|2022-05-03 04:10:00|33152.5|33147.7|33156|33151.2|33158|33153.2|33152|33147.2|32
1651551300000|2022-05-03 04:15:00|33156.5|33151.7|33149|33144.2|33159.5|33154.7|33148.5|33143.7|42
1651551600000|2022-05-03 04:20:00|33148.5|33143.7|33149|33144.2|33155|33150.2|33145|33140.2|11
1651551900000|2022-05-03 04:25:00|33148.5|33143.7|33143.5|33138.7|33153|33148.2|33141.5|33136.7|44
1651552200000|2022-05-03 04:30:00|33144|33139.2|33168.5|33163.7|33169.5|33164.7|33134|33129.2|171
1651552500000|2022-05-03 04:35:00|33167|33162.2|33164.5|33159.7|33170|33165.2|33160.5|33155.7|36
1651552800000|2022-05-03 04:40:00|33164|33159.2|33161|33156.2|33169|33164.2|33154|33149.2|75
1651553100000|2022-05-03 04:45:00|33161.5|33156.7|33148|33143.2|33165|33160.2|33145.5|33140.7|78
1651553400000|2022-05-03 04:50:00|33147.5|33142.7|33153|33148.2|33170|33165.2|33141|33136.2|225
1651553700000|2022-05-03 04:55:00|33152.5|33147.7|33135|33130.2|33152.5|33147.7|33131|33126.2|82
1651554000000|2022-05-03 05:00:00|33135.5|33130.7|33138|33133.2|33143|33138.2|33125|33120.2|60
1651554300000|2022-05-03 05:05:00|33137.5|33132.7|33152|33147.2|33152|33147.2|33134|33129.2|26
1651554600000|2022-05-03 05:10:00|33153.5|33148.7|33168|33163.2|33173.5|33168.7|33150.5|33145.7|73
1651554900000|2022-05-03 05:15:00|33170|33165.2|33179.5|33174.7|33183.5|33178.7|33163.5|33158.7|156
1651555200000|2022-05-03 05:20:00|33180|33175.2|33173.5|33168.7|33180.5|33175.7|33170|33165.2|28
1651555500000|2022-05-03 05:25:00|33174|33169.2|33180.5|33175.7|33181.5|33176.7|33169.5|33164.7|52
1651555800000|2022-05-03 05:30:00|33180|33175.2|33174|33169.2|33180.5|33175.7|33160|33155.2|46
1651556100000|2022-05-03 05:35:00|33173.5|33168.7|33173.5|33168.7|33183|33178.2|33167|33162.2|65
1651556400000|2022-05-03 05:40:00|33173|33168.2|33164|33159.2|33176|33171.2|33163.5|33158.7|60
1651556700000|2022-05-03 05:45:00|33163.5|33158.7|33150|33145.2|33163.5|33158.7|33139|33134.2|72
1651557000000|2022-05-03 05:50:00|33150.5|33145.7|33161.5|33156.7|33169|33164.2|33147|33142.2|35
1651557300000|2022-05-03 05:55:00|33161|33156.2|33162|33157.2|33165.5|33160.7|33151.5|33146.7|40
1651557600000|2022-05-03 06:00:00|33161.4|33157.8|33115.9|33112.3|33161.9|33158.3|33115.9|33112.3|205
1651557900000|2022-05-03 06:05:00|33115.4|33111.8|33106.9|33103.3|33123.4|33119.8|33099.9|33096.3|238
1651558200000|2022-05-03 06:10:00|33107.4|33103.8|33111.4|33107.8|33114.9|33111.3|33098.9|33095.3|127
1651558500000|2022-05-03 06:15:00|33111.9|33108.3|33126.4|33122.8|33133.9|33130.3|33099.4|33095.8|197
1651558800000|2022-05-03 06:20:00|33126.9|33123.3|33121.4|33117.8|33131.9|33128.3|33108.4|33104.8|115
1651559100000|2022-05-03 06:25:00|33122.4|33118.8|33120.4|33116.8|33131.4|33127.8|33108.4|33104.8|63
1651559400000|2022-05-03 06:30:00|33119.9|33116.3|33126.4|33122.8|33128.4|33124.8|33101.4|33097.8|75
1651559700000|2022-05-03 06:35:00|33125.9|33122.3|33128.9|33125.3|33131.4|33127.8|33115.4|33111.8|47
1651560000000|2022-05-03 06:40:00|33129.4|33125.8|33130.4|33126.8|33142.4|33138.8|33123.4|33119.8|105
1651560300000|2022-05-03 06:45:00|33130.9|33127.3|33113.4|33109.8|33131.9|33128.3|33106.9|33103.3|115
1651560600000|2022-05-03 06:50:00|33113.9|33110.3|33109.4|33105.8|33127.4|33123.8|33106.9|33103.3|50
1651560900000|2022-05-03 06:55:00|33108.4|33104.8|33095.9|33092.3|33111.9|33108.3|33085.9|33082.3|200
1651561200000|2022-05-03 07:00:00|33096.4|33092.8|33029.4|33025.8|33101.4|33097.8|33027.4|33023.8|543
1651561500000|2022-05-03 07:05:00|33028.9|33025.3|33115.9|33112.3|33117.9|33114.3|33015.4|33011.8|528
1651561800000|2022-05-03 07:10:00|33116.4|33112.8|33113.9|33110.3|33131.9|33128.3|33078.9|33075.3|340
1651562100000|2022-05-03 07:15:00|33113.4|33109.8|33099.4|33095.8|33121.4|33117.8|33082.4|33078.8|245
1651562400000|2022-05-03 07:20:00|33099.9|33096.3|33120.4|33116.8|33135.9|33132.3|33084.4|33080.8|231
1651562700000|2022-05-03 07:25:00|33120.9|33117.3|33139.4|33135.8|33141.9|33138.3|33102.9|33099.3|182
1651563000000|2022-05-03 07:30:00|33137.9|33134.3|33138.9|33135.3|33143.9|33140.3|33111.4|33107.8|255
1651563300000|2022-05-03 07:35:00|33139.4|33135.8|33126.4|33122.8|33154.9|33151.3|33123.4|33119.8|126
1651563600000|2022-05-03 07:40:00|33125.9|33122.3|33124.9|33121.3|33150.4|33146.8|33116.4|33112.8|165
1651563900000|2022-05-03 07:45:00|33124.4|33120.8|33101.9|33098.3|33134.9|33131.3|33090.9|33087.3|181
1651564200000|2022-05-03 07:50:00|33101.4|33097.8|33179.9|33176.3|33182.4|33178.8|33099.4|33095.8|434
1651564500000|2022-05-03 07:55:00|33179.4|33175.8|33161.9|33158.3|33182.9|33179.3|33155.4|33151.8|167
1651564800000|2022-05-03 08:00:00|33162.4|33158.8|33205.9|33202.3|33209.9|33206.3|33155.9|33152.3|521
1651565100000|2022-05-03 08:05:00|33206.4|33202.8|33207.4|33203.8|33236.9|33233.3|33200.4|33196.8|596
1651565400000|2022-05-03 08:10:00|33206.4|33202.8|33180.4|33176.8|33210.9|33207.3|33175.4|33171.8|311
1651565700000|2022-05-03 08:15:00|33180.9|33177.3|33145.4|33141.8|33190.4|33186.8|33143.4|33139.8|299
1651566000000|2022-05-03 08:20:00|33145.9|33142.3|33149.4|33145.8|33167.9|33164.3|33143.9|33140.3|180
1651566300000|2022-05-03 08:25:00|33148.9|33145.3|33115.9|33112.3|33158.4|33154.8|33115.9|33112.3|248
1651566600000|2022-05-03 08:30:00|33116.4|33112.8|33106.4|33102.8|33127.9|33124.3|33102.4|33098.8|236
1651566900000|2022-05-03 08:35:00|33105.9|33102.3|33113.9|33110.3|33120.4|33116.8|33100.4|33096.8|124
1651567200000|2022-05-03 08:40:00|33113.4|33109.8|33087.9|33084.3|33115.9|33112.3|33076.4|33072.8|246
1651567500000|2022-05-03 08:45:00|33086.9|33083.3|33080.9|33077.3|33102.9|33099.3|33065.4|33061.8|243
1651567800000|2022-05-03 08:50:00|33081.4|33077.8|33080.9|33077.3|33101.4|33097.8|33072.4|33068.8|126
1651568100000|2022-05-03 08:55:00|33080.4|33076.8|33083.4|33079.8|33099.4|33095.8|33068.9|33065.3|173
1651568400000|2022-05-03 09:00:00|33082.9|33079.3|33069.9|33066.3|33098.4|33094.8|33063.4|33059.8|147
1651568700000|2022-05-03 09:05:00|33070.4|33066.8|33063.9|33060.3|33073.9|33070.3|33040.4|33036.8|277
1651569000000|2022-05-03 09:10:00|33064.4|33060.8|33071.9|33068.3|33075.4|33071.8|33046.4|33042.8|232
1651569300000|2022-05-03 09:15:00|33073.4|33069.8|33080.4|33076.8|33095.4|33091.8|33067.9|33064.3|215
1651569600000|2022-05-03 09:20:00|33079.9|33076.3|33075.9|33072.3|33085.9|33082.3|33059.4|33055.8|138
1651569900000|2022-05-03 09:25:00|33076.4|33072.8|33062.4|33058.8|33081.4|33077.8|33041.9|33038.3|243
1651570200000|2022-05-03 09:30:00|33060.9|33057.3|33059.4|33055.8|33064.4|33060.8|33042.9|33039.3|119
1651570500000|2022-05-03 09:35:00|33058.9|33055.3|33057.4|33053.8|33066.4|33062.8|33048.9|33045.3|165
1651570800000|2022-05-03 09:40:00|33056.9|33053.3|33079.9|33076.3|33083.4|33079.8|33056.4|33052.8|140
1651571100000|2022-05-03 09:45:00|33080.4|33076.8|33084.4|33080.8|33098.4|33094.8|33077.9|33074.3|182
1651571400000|2022-05-03 09:50:00|33084.9|33081.3|33085.9|33082.3|33090.4|33086.8|33074.4|33070.8|97
1651571700000|2022-05-03 09:55:00|33085.4|33081.8|33079.4|33075.8|33093.9|33090.3|33067.4|33063.8|106
1651572000000|2022-05-03 10:00:00|33079.9|33076.3|33089.9|33086.3|33094.9|33091.3|33067.9|33064.3|110
1651572300000|2022-05-03 10:05:00|33090.4|33086.8|33071.4|33067.8|33091.4|33087.8|33060.9|33057.3|181
1651572600000|2022-05-03 10:10:00|33070.9|33067.3|33074.4|33070.8|33079.9|33076.3|33047.9|33044.3|134
1651572900000|2022-05-03 10:15:00|33073.9|33070.3|33052.4|33048.8|33080.4|33076.8|33050.4|33046.8|118
1651573200000|2022-05-03 10:20:00|33052.9|33049.3|33032.4|33028.8|33052.9|33049.3|33018.4|33014.8|366
1651573500000|2022-05-03 10:25:00|33031.9|33028.3|32990.9|32987.3|33032.4|33028.8|32981.9|32978.3|607
1651573800000|2022-05-03 10:30:00|32990.4|32986.8|32972.9|32969.3|32992.4|32988.8|32947.9|32944.3|463
1651574100000|2022-05-03 10:35:00|32973.4|32969.8|32966.4|32962.8|32983.9|32980.3|32957.9|32954.3|301
1651574400000|2022-05-03 10:40:00|32965.9|32962.3|32919.4|32915.8|32973.4|32969.8|32916.9|32913.3|494
1651574700000|2022-05-03 10:45:00|32917.9|32914.3|32923.9|32920.3|32925.9|32922.3|32904.9|32901.3|396
1651575000000|2022-05-03 10:50:00|32923.4|32919.8|32929.4|32925.8|32931.4|32927.8|32897.9|32894.3|334
1651575300000|2022-05-03 10:55:00|32929.9|32926.3|32930.4|32926.8|32937.9|32934.3|32921.4|32917.8|293
1651575600000|2022-05-03 11:00:00|32933.4|32929.8|32936.4|32932.8|32938.4|32934.8|32922.9|32919.3|265
1651575900000|2022-05-03 11:05:00|32936.9|32933.3|32930.4|32926.8|32942.9|32939.3|32921.9|32918.3|152
1651576200000|2022-05-03 11:10:00|32929.9|32926.3|32939.4|32935.8|32946.4|32942.8|32917.4|32913.8|204
1651576500000|2022-05-03 11:15:00|32938.9|32935.3|32930.9|32927.3|32947.4|32943.8|32927.9|32924.3|127
1651576800000|2022-05-03 11:20:00|32931.4|32927.8|32949.9|32946.3|32950.9|32947.3|32917.9|32914.3|204
1651577100000|2022-05-03 11:25:00|32949.4|32945.8|32979.4|32975.8|32980.9|32977.3|32937.4|32933.8|404
1651577400000|2022-05-03 11:30:00|32978.9|32975.3|32969.4|32965.8|33002.9|32999.3|32967.9|32964.3|429
1651577700000|2022-05-03 11:35:00|32969.9|32966.3|32972.9|32969.3|32981.9|32978.3|32968.4|32964.8|176
1651578000000|2022-05-03 11:40:00|32972.4|32968.8|32978.4|32974.8|32995.4|32991.8|32970.4|32966.8|143
1651578300000|2022-05-03 11:45:00|32978.9|32975.3|33003.9|33000.3|33003.9|33000.3|32973.4|32969.8|188
1651578600000|2022-05-03 11:50:00|33004.4|33000.8|33010.4|33006.8|33013.9|33010.3|32991.4|32987.8|212
1651578900000|2022-05-03 11:55:00|33009.9|33006.3|33019.4|33015.8|33027.9|33024.3|33008.4|33004.8|258
1651579200000|2022-05-03 12:00:00|33018.9|33015.3|33044.4|33040.8|33053.4|33049.8|33013.4|33009.8|315
1651579500000|2022-05-03 12:05:00|33044.9|33041.3|33046.4|33042.8|33061.4|33057.8|33033.4|33029.8|281
1651579800000|2022-05-03 12:10:00|33045.9|33042.3|33060.9|33057.3|33069.4|33065.8|33040.9|33037.3|293
1651580100000|2022-05-03 12:15:00|33060.4|33056.8|33077.9|33074.3|33081.9|33078.3|33060.4|33056.8|390
1651580400000|2022-05-03 12:20:00|33078.9|33075.3|33057.9|33054.3|33084.4|33080.8|33052.9|33049.3|314
1651580700000|2022-05-03 12:25:00|33058.4|33054.8|33068.9|33065.3|33075.4|33071.8|33057.4|33053.8|186
1651581000000|2022-05-03 12:30:00|33067.4|33063.8|33082.9|33079.3|33093.9|33090.3|33049.9|33046.3|389
1651581300000|2022-05-03 12:35:00|33082.4|33078.8|33104.4|33100.8|33106.4|33102.8|33076.4|33072.8|437
1651581600000|2022-05-03 12:40:00|33105.4|33101.8|33127.9|33124.3|33127.9|33124.3|33090.9|33087.3|496
1651581900000|2022-05-03 12:45:00|33129.9|33126.3|33120.9|33117.3|33131.4|33127.8|33116.9|33113.3|358
1651582200000|2022-05-03 12:50:00|33123.4|33119.8|33117.4|33113.8|33127.4|33123.8|33098.4|33094.8|329
1651582500000|2022-05-03 12:55:00|33116.9|33113.3|33120.9|33117.3|33134.4|33130.8|33105.4|33101.8|335
1651582800000|2022-05-03 13:00:00|33120.4|33116.8|33104.9|33101.3|33124.9|33121.3|33099.4|33095.8|389
1651583100000|2022-05-03 13:05:00|33105.4|33101.8|33110.4|33106.8|33116.4|33112.8|33095.4|33091.8|430
1651583400000|2022-05-03 13:10:00|33110.9|33107.3|33087.9|33084.3|33110.9|33107.3|33086.4|33082.8|376
1651583700000|2022-05-03 13:15:00|33089.4|33085.8|33089.4|33085.8|33105.9|33102.3|33077.4|33073.8|463
1651584000000|2022-05-03 13:20:00|33089.9|33086.3|33080.4|33076.8|33097.4|33093.8|33067.9|33064.3|478
1651584300000|2022-05-03 13:25:00|33079.9|33076.3|33118.9|33115.3|33119.4|33115.8|33041.9|33038.3|1341
1651584600000|2022-05-03 13:30:00|33118.3|33115.9|33179.8|33177.4|33191.3|33188.9|33064.3|33061.9|5358
1651584900000|2022-05-03 13:35:00|33180.3|33177.9|33029.8|33027.4|33181.8|33179.4|33018.3|33015.9|3869
1651585200000|2022-05-03 13:40:00|33030.3|33027.9|33058.8|33056.4|33123.3|33120.9|33029.3|33026.9|2219
1651585500000|2022-05-03 13:45:00|33058.3|33055.9|33010.8|33008.4|33058.3|33055.9|32966.8|32964.4|3006
1651585800000|2022-05-03 13:50:00|33011.3|33008.9|33037.8|33035.4|33075.3|33072.9|32985.3|32982.9|3060
1651586100000|2022-05-03 13:55:00|33038.3|33035.9|33043.8|33041.4|33070.3|33067.9|32993.3|32990.9|2542
1651586400000|2022-05-03 14:00:00|33050.3|33047.9|33079.3|33076.9|33092.8|33090.4|33042.3|33039.9|2614
1651586700000|2022-05-03 14:05:00|33082.3|33079.9|32943.3|32940.9|33096.3|33093.9|32923.3|32920.9|3201
1651587000000|2022-05-03 14:10:00|32942.3|32939.9|33015.8|33013.4|33031.3|33028.9|32910.8|32908.4|2960
1651587300000|2022-05-03 14:15:00|33014.3|33011.9|33041.5|33039.1|33049|33046.6|32968.5|32966.1|2126
1651587600000|2022-05-03 14:20:00|33041|33038.6|33046|33043.6|33080.5|33078.1|32997.5|32995.1|1571
1651587900000|2022-05-03 14:25:00|33045.5|33043.1|33089.5|33087.1|33110|33107.6|33029|33026.6|1928
1651588200000|2022-05-03 14:30:00|33088.5|33086.1|33135.5|33133.1|33160.5|33158.1|33070|33067.6|2511
1651588500000|2022-05-03 14:35:00|33135|33132.6|33086.5|33084.1|33147.5|33145.1|33080|33077.6|1463
1651588800000|2022-05-03 14:40:00|33087.5|33085.1|33028.5|33026.1|33098|33095.6|33027|33024.6|1331
1651589100000|2022-05-03 14:45:00|33029|33026.6|32989.5|32987.1|33033.5|33031.1|32981|32978.6|1744
1651589400000|2022-05-03 14:50:00|32990|32987.6|33020.5|33018.1|33045.5|33043.1|32974.5|32972.1|1539
1651589700000|2022-05-03 14:55:00|33019.5|33017.1|33058.5|33056.1|33085|33082.6|33019|33016.6|1198
1651590000000|2022-05-03 15:00:00|33058|33055.6|33141|33138.6|33141|33138.6|33026.5|33024.1|1902
1651590300000|2022-05-03 15:05:00|33140.5|33138.1|33215.5|33213.1|33234|33231.6|33133|33130.6|2851
1651590600000|2022-05-03 15:10:00|33216.5|33214.1|33235|33232.6|33235|33232.6|33172.5|33170.1|1873
1651590900000|2022-05-03 15:15:00|33237|33234.6|33240|33237.6|33265.5|33263.1|33195.5|33193.1|2630
1651591200000|2022-05-03 15:20:00|33240.5|33238.1|33290.5|33288.1|33296.5|33294.1|33239.5|33237.1|1774
1651591500000|2022-05-03 15:25:00|33292|33289.6|33272|33269.6|33305|33302.6|33258.5|33256.1|1666
1651591800000|2022-05-03 15:30:00|33271.5|33269.1|33331.5|33329.1|33347|33344.6|33271.5|33269.1|2166
1651592100000|2022-05-03 15:35:00|33332|33329.6|33266.5|33264.1|33337.5|33335.1|33257|33254.6|1832
1651592400000|2022-05-03 15:40:00|33267|33264.6|33267|33264.6|33309|33306.6|33266.5|33264.1|1405
1651592700000|2022-05-03 15:45:00|33266.5|33264.1|33244.5|33242.1|33274|33271.6|33232|33229.6|1267
1651593000000|2022-05-03 15:50:00|33245|33242.6|33234.5|33232.1|33252.5|33250.1|33215.5|33213.1|726
1651593300000|2022-05-03 15:55:00|33234|33231.6|33260.5|33258.1|33262.5|33260.1|33226|33223.6|657
1651593600000|2022-05-03 16:00:00|33260|33257.6|33289.5|33287.1|33314.5|33312.1|33241|33238.6|1248
1651593900000|2022-05-03 16:05:00|33289|33286.6|33156|33153.6|33290|33287.6|33138.5|33136.1|2422
1651594200000|2022-05-03 16:10:00|33156.5|33154.1|33190|33187.6|33199.5|33197.1|33135.5|33133.1|1146
1651594500000|2022-05-03 16:15:00|33189.5|33187.1|33202.5|33200.1|33207|33204.6|33157.5|33155.1|783
1651594800000|2022-05-03 16:20:00|33202|33199.6|33244.5|33242.1|33255.5|33253.1|33200.5|33198.1|915
1651595100000|2022-05-03 16:25:00|33245|33242.6|33194|33191.6|33278|33275.6|33187.5|33185.1|1636
1651595400000|2022-05-03 16:30:00|33192.5|33190.1|33184|33181.6|33200.5|33198.1|33149.5|33147.1|1191
1651595700000|2022-05-03 16:35:00|33186.5|33184.1|33187.5|33185.1|33217.5|33215.1|33162|33159.6|915
1651596000000|2022-05-03 16:40:00|33187.3|33184.9|33190.8|33188.4|33220.8|33218.4|33173.3|33170.9|604
1651596300000|2022-05-03 16:45:00|33189.3|33186.9|33176.3|33173.9|33222.3|33219.9|33154.3|33151.9|1110
1651596600000|2022-05-03 16:50:00|33175.3|33172.9|33154.3|33151.9|33195.3|33192.9|33149.8|33147.4|636
1651596900000|2022-05-03 16:55:00|33153.3|33150.9|33180.8|33178.4|33193.8|33191.4|33110.8|33108.4|1029
1651597200000|2022-05-03 17:00:00|33180.3|33177.9|33192.8|33190.4|33250.3|33247.9|33177.3|33174.9|1225
1651597500000|2022-05-03 17:05:00|33193.3|33190.9|33235.3|33232.9|33239.3|33236.9|33178.3|33175.9|509
1651597800000|2022-05-03 17:10:00|33234.8|33232.4|33267.8|33265.4|33273.3|33270.9|33223.8|33221.4|1071
1651598100000|2022-05-03 17:15:00|33267.3|33264.9|33267.3|33264.9|33289.8|33287.4|33259.3|33256.9|1019
1651598400000|2022-05-03 17:20:00|33267.8|33265.4|33255.3|33252.9|33297.8|33295.4|33222.8|33220.4|1376
1651598700000|2022-05-03 17:25:00|33254.3|33251.9|33229.3|33226.9|33260.3|33257.9|33204.3|33201.9|772
1651599000000|2022-05-03 17:30:00|33229.8|33227.4|33259.3|33256.9|33260.8|33258.4|33220.8|33218.4|533
1651599300000|2022-05-03 17:35:00|33258.8|33256.4|33267.3|33264.9|33271.3|33268.9|33230.3|33227.9|510
1651599600000|2022-05-03 17:40:00|33267.8|33265.4|33268.3|33265.9|33276.3|33273.9|33238.3|33235.9|569
1651599900000|2022-05-03 17:45:00|33268.8|33266.4|33239.3|33236.9|33279.3|33276.9|33228.8|33226.4|741
1651600200000|2022-05-03 17:50:00|33238.8|33236.4|33205.8|33203.4|33244.8|33242.4|33186.3|33183.9|616
1651600500000|2022-05-03 17:55:00|33204.3|33201.9|33198.3|33195.9|33211.3|33208.9|33182.3|33179.9|505
1651600800000|2022-05-03 18:00:00|33198.8|33196.4|33149.3|33146.9|33198.8|33196.4|33135.8|33133.4|1442
1651601100000|2022-05-03 18:05:00|33150.3|33147.9|33137.3|33134.9|33150.3|33147.9|33121.3|33118.9|990
1651601400000|2022-05-03 18:10:00|33136.8|33134.4|33082.3|33079.9|33142.3|33139.9|33073.8|33071.4|1659
1651601700000|2022-05-03 18:15:00|33082.8|33080.4|33047.3|33044.9|33082.8|33080.4|33033.3|33030.9|1089
1651602000000|2022-05-03 18:20:00|33046.8|33044.4|33044.3|33041.9|33055.8|33053.4|33020.3|33017.9|1182
1651602300000|2022-05-03 18:25:00|33044.8|33042.4|33018.3|33015.9|33049.3|33046.9|33011.3|33008.9|796
1651602600000|2022-05-03 18:30:00|33018.8|33016.4|33058.3|33055.9|33061.3|33058.9|33010.3|33007.9|1291
1651602900000|2022-05-03 18:35:00|33057.8|33055.4|33035.3|33032.9|33121.8|33119.4|33029.3|33026.9|2117
1651603200000|2022-05-03 18:40:00|33035.8|33033.4|33049.3|33046.9|33077.3|33074.9|32969.3|32966.9|2223
1651603500000|2022-05-03 18:45:00|33051.3|33048.9|33080.3|33077.9|33093.3|33090.9|32988.3|32985.9|1645
1651603800000|2022-05-03 18:50:00|33079.8|33077.4|33117.3|33114.9|33153.8|33151.4|33062.8|33060.4|1353
1651604100000|2022-05-03 18:55:00|33117.8|33115.4|33193.3|33190.9|33204.3|33201.9|33098.3|33095.9|1711
1651604400000|2022-05-03 19:00:00|33192.8|33190.4|33180.3|33177.9|33212.3|33209.9|33167.3|33164.9|1472
1651604700000|2022-05-03 19:05:00|33180.8|33178.4|33238.3|33235.9|33252.3|33249.9|33173.3|33170.9|1152
1651605000000|2022-05-03 19:10:00|33237.3|33234.9|33234.3|33231.9|33254.8|33252.4|33221.3|33218.9|994
1651605300000|2022-05-03 19:15:00|33234.8|33232.4|33167.3|33164.9|33246.3|33243.9|33162.8|33160.4|1546
1651605600000|2022-05-03 19:20:00|33165.9|33163.5|33159.4|33157|33221.9|33219.5|33109.9|33107.5|1528
1651605900000|2022-05-03 19:25:00|33158.9|33156.5|33147.9|33145.5|33180.9|33178.5|33124.4|33122|907
1651606200000|2022-05-03 19:30:00|33146.4|33144|33188.4|33186|33202.4|33200|33112.9|33110.5|1191
1651606500000|2022-05-03 19:35:00|33189.4|33187|33098.4|33096|33190.9|33188.5|33080.4|33078|1330
1651606800000|2022-05-03 19:40:00|33097.9|33095.5|33041.4|33039|33100.9|33098.5|33010.4|33008|1540
1651607100000|2022-05-03 19:45:00|33042.4|33040|33074.9|33072.5|33122.4|33120|33005.9|33003.5|1607
1651607400000|2022-05-03 19:50:00|33074.4|33072|33162.9|33160.5|33179.4|33177|33032.4|33030|3007
1651607700000|2022-05-03 19:55:00|33164.4|33162|33129.9|33127.5|33172.9|33170.5|33111.9|33109.5|3145
1651608000000|2022-05-03 20:00:00|33130.4|33128|33192.6|33187.8|33192.6|33187.8|33117.1|33112.3|1051
1651608300000|2022-05-03 20:05:00|33193.1|33188.3|33176.1|33171.3|33218.6|33213.8|33175.6|33170.8|641
1651608600000|2022-05-03 20:10:00|33176.6|33171.8|33140.6|33135.8|33202.6|33197.8|33130.6|33125.8|960
1651608900000|2022-05-03 20:15:00|33141.1|33136.3|33147.6|33142.8|33163.6|33158.8|33130.6|33125.8|189
1651609200000|2022-05-03 20:20:00|33147.1|33142.3|33134.6|33129.8|33153.1|33148.3|33122.6|33117.8|135
1651609500000|2022-05-03 20:25:00|33134.1|33129.3|33141.1|33136.3|33150.1|33145.3|33130.1|33125.3|68
1651609800000|2022-05-03 20:30:00|33140.6|33135.8|33132.1|33127.3|33151.6|33146.8|33121.1|33116.3|116
1651610100000|2022-05-03 20:35:00|33132.6|33127.8|33136.1|33131.3|33144.6|33139.8|33131.1|33126.3|51
1651610400000|2022-05-03 20:40:00|33136.6|33131.8|33142.1|33137.3|33145.6|33140.8|33134.1|33129.3|97
1651610700000|2022-05-03 20:45:00|33141.6|33136.8|33134.1|33129.3|33149.6|33144.8|33131.1|33126.3|113
1651611000000|2022-05-03 20:50:00|33133.6|33128.8|33126.1|33121.3|33140.1|33135.3|33126.1|33121.3|163
1651611300000|2022-05-03 20:55:00|33125.6|33120.8|33156.8|33147|33157.1|33150.3|33125.6|33120.8|91
1651611600000|2022-05-03 21:00:00|33157.1|33147.3|33161.1|33151.3|33161.1|33151.3|33152.6|33142.8|0
1651611900000|2022-05-03 21:05:00|33162.8|33153|33168.2|33158.4|33168.2|33158.4|33160|33150.2|0
1651612200000|2022-05-03 21:10:00|33168.1|33158.3|33163.9|33154.1|33168.1|33158.3|33162.2|33152.4|0
1651612500000|2022-05-03 21:15:00|33164|33154.2|33163.9|33154.1|33165|33155.2|33163|33153.2|0
1651612800000|2022-05-03 21:20:00|33163.3|33153.5|33165|33155.2|33166.1|33156.3|33163|33153.2|0
1651613100000|2022-05-03 21:25:00|33164.4|33154.6|33164.8|33155|33164.8|33155|33163.9|33154.1|0
1651613400000|2022-05-03 21:30:00|33164.5|33154.7|33161.8|33152|33164.5|33154.7|33161.8|33152|0
1651613700000|2022-05-03 21:35:00|33161.9|33152.1|33165.7|33155.9|33165.7|33155.9|33161.3|33151.5|0
1651614000000|2022-05-03 21:40:00|33166|33156.2|33162.1|33152.3|33170.1|33160.3|33155.4|33145.6|0
1651614300000|2022-05-03 21:45:00|33164.4|33154.6|33157.5|33147.7|33164.4|33154.6|33157.3|33147.5|0
1651614600000|2022-05-03 21:50:00|33157.8|33148|33162.4|33152.6|33164.8|33155|33157.8|33148|0
1651614900000|2022-05-03 21:55:00|33161|33151.2|33163.6|33153.8|33165.2|33155.4|33161|33151.2|0
1651615200000|2022-05-03 22:00:00|33134.1|33129.3|33123.1|33118.3|33134.1|33129.3|33118.1|33113.3|147
1651615500000|2022-05-03 22:05:00|33123.6|33118.8|33138.1|33133.3|33143.6|33138.8|33122.6|33117.8|68
1651615800000|2022-05-03 22:10:00|33138.6|33133.8|33151.6|33146.8|33153.6|33148.8|33138.6|33133.8|55
1651616100000|2022-05-03 22:15:00|33150.1|33145.3|33145.6|33140.8|33158.1|33153.3|33143.1|33138.3|92
1651616400000|2022-05-03 22:20:00|33145.1|33140.3|33156.1|33151.3|33162.1|33157.3|33144.1|33139.3|75
1651616700000|2022-05-03 22:25:00|33155.6|33150.8|33155.6|33150.8|33167.1|33162.3|33153.6|33148.8|111
1651617000000|2022-05-03 22:30:00|33156.1|33151.3|33153.1|33148.3|33158.6|33153.8|33149.1|33144.3|47
1651617300000|2022-05-03 22:35:00|33152.6|33147.8|33148.6|33143.8|33161.6|33156.8|33148.1|33143.3|31
1651617600000|2022-05-03 22:40:00|33149.1|33144.3|33152.6|33147.8|33161.1|33156.3|33149.1|33144.3|23
1651617900000|2022-05-03 22:45:00|33152.1|33147.3|33154.1|33149.3|33159.6|33154.8|33146.6|33141.8|39
1651618200000|2022-05-03 22:50:00|33154.6|33149.8|33152.6|33147.8|33157.6|33152.8|33151.6|33146.8|20
1651618500000|2022-05-03 22:55:00|33153.1|33148.3|33145.1|33140.3|33156.6|33151.8|33145.1|33140.3|64
1651618800000|2022-05-03 23:00:00|33145.6|33140.8|33154.1|33149.3|33155.1|33150.3|33140.1|33135.3|65
1651619100000|2022-05-03 23:05:00|33153.6|33148.8|33145.1|33140.3|33155.1|33150.3|33141.6|33136.8|21
1651619400000|2022-05-03 23:10:00|33145.6|33140.8|33151.6|33146.8|33154.1|33149.3|33145.1|33140.3|26
1651619700000|2022-05-03 23:15:00|33152.1|33147.3|33153.1|33148.3|33158.6|33153.8|33152.1|33147.3|25
1651620000000|2022-05-03 23:20:00|33153.6|33148.8|33153.1|33148.3|33157.1|33152.3|33152.1|33147.3|17
1651620300000|2022-05-03 23:25:00|33152.6|33147.8|33154.1|33149.3|33157.1|33152.3|33152.6|33147.8|25
1651620600000|2022-05-03 23:30:00|33153.6|33148.8|33161.6|33156.8|33163.6|33158.8|33150.1|33145.3|93
1651620900000|2022-05-03 23:35:00|33162.1|33157.3|33158.6|33153.8|33162.6|33157.8|33152.6|33147.8|19
1651621200000|2022-05-03 23:40:00|33159.1|33154.3|33157.6|33152.8|33161.6|33156.8|33156.6|33151.8|25
1651621500000|2022-05-03 23:45:00|33157.1|33152.3|33174.6|33169.8|33177.1|33172.3|33153.6|33148.8|68
1651621800000|2022-05-03 23:50:00|33175.1|33170.3|33170.6|33165.8|33186.6|33181.8|33169.6|33164.8|138
1651622100000|2022-05-03 23:55:00|33170.1|33165.3|33167.6|33162.8|33172.1|33167.3|33162.1|33157.3|63
1651622400000|2022-05-04 00:00:00|33167.1|33162.3|33164.1|33159.3|33170.6|33165.8|33162.1|33157.3|91
1651622700000|2022-05-04 00:05:00|33165.6|33160.8|33176.6|33171.8|33176.6|33171.8|33163.6|33158.8|41
1651623000000|2022-05-04 00:10:00|33177.1|33172.3|33170.6|33165.8|33186.1|33181.3|33169.6|33164.8|57
1651623300000|2022-05-04 00:15:00|33170.1|33165.3|33169.1|33164.3|33176.6|33171.8|33159.6|33154.8|63
1651623600000|2022-05-04 00:20:00|33168.6|33163.8|33154.1|33149.3|33169.1|33164.3|33154.1|33149.3|61
1651623900000|2022-05-04 00:25:00|33152.6|33147.8|33154.6|33149.8|33164.6|33159.8|33149.6|33144.8|124
1651624200000|2022-05-04 00:30:00|33155.1|33150.3|33154.6|33149.8|33155.1|33150.3|33148.1|33143.3|46
1651624500000|2022-05-04 00:35:00|33155.1|33150.3|33159.1|33154.3|33162.1|33157.3|33152.1|33147.3|44
1651624800000|2022-05-04 00:40:00|33159.6|33154.8|33155.6|33150.8|33168.1|33163.3|33150.6|33145.8|43
1651625100000|2022-05-04 00:45:00|33155.1|33150.3|33159.6|33154.8|33170.6|33165.8|33155.1|33150.3|63
1651625400000|2022-05-04 00:50:00|33159.1|33154.3|33153.1|33148.3|33161.1|33156.3|33146.6|33141.8|36
1651625700000|2022-05-04 00:55:00|33152.6|33147.8|33158.6|33153.8|33162.6|33157.8|33152.1|33147.3|58
1651626000000|2022-05-04 01:00:00|33159.1|33154.3|33167.6|33162.8|33170.6|33165.8|33157.1|33152.3|49
1651626300000|2022-05-04 01:05:00|33168.1|33163.3|33167.1|33162.3|33174.6|33169.8|33166.1|33161.3|45
1651626600000|2022-05-04 01:10:00|33167.6|33162.8|33175.6|33170.8|33177.1|33172.3|33164.6|33159.8|51
1651626900000|2022-05-04 01:15:00|33175.1|33170.3|33183.1|33178.3|33191.1|33186.3|33172.1|33167.3|155
1651627200000|2022-05-04 01:20:00|33183.6|33178.8|33190.6|33185.8|33191.6|33186.8|33183.1|33178.3|81
1651627500000|2022-05-04 01:25:00|33190.1|33185.3|33200.1|33195.3|33201.1|33196.3|33185.1|33180.3|98
1651627800000|2022-05-04 01:30:00|33199.6|33194.8|33207.1|33202.3|33211.1|33206.3|33196.1|33191.3|146
1651628100000|2022-05-04 01:35:00|33209.1|33204.3|33208.6|33203.8|33218.6|33213.8|33200.6|33195.8|125
1651628400000|2022-05-04 01:40:00|33209.1|33204.3|33217.1|33212.3|33222.1|33217.3|33207.6|33202.8|50
1651628700000|2022-05-04 01:45:00|33217.6|33212.8|33211.1|33206.3|33221.6|33216.8|33206.6|33201.8|82
1651629000000|2022-05-04 01:50:00|33210.6|33205.8|33210.1|33205.3|33212.1|33207.3|33207.6|33202.8|60
1651629300000|2022-05-04 01:55:00|33209.6|33204.8|33202.6|33197.8|33212.1|33207.3|33198.6|33193.8|108
1651629600000|2022-05-04 02:00:00|33202.1|33197.3|33211.1|33206.3|33222.1|33217.3|33201.1|33196.3|77
1651629900000|2022-05-04 02:05:00|33211.6|33206.8|33215.1|33210.3|33221.6|33216.8|33211.6|33206.8|74
1651630200000|2022-05-04 02:10:00|33214.6|33209.8|33208.6|33203.8|33217.1|33212.3|33208.1|33203.3|53
1651630500000|2022-05-04 02:15:00|33209.1|33204.3|33214.6|33209.8|33215.1|33210.3|33201.6|33196.8|26
1651630800000|2022-05-04 02:20:00|33214.1|33209.3|33206.6|33201.8|33214.1|33209.3|33203.6|33198.8|28
1651631100000|2022-05-04 02:25:00|33207.1|33202.3|33208.1|33203.3|33211.1|33206.3|33203.6|33198.8|25
1651631400000|2022-05-04 02:30:00|33208.6|33203.8|33192.6|33187.8|33212.6|33207.8|33191.6|33186.8|89
1651631700000|2022-05-04 02:35:00|33192.1|33187.3|33196.6|33191.8|33204.1|33199.3|33188.1|33183.3|55
1651632000000|2022-05-04 02:40:00|33196.1|33191.3|33172.6|33167.8|33200.1|33195.3|33170.1|33165.3|382
1651632300000|2022-05-04 02:45:00|33172.1|33167.3|33153.1|33148.3|33177.6|33172.8|33152.1|33147.3|424
1651632600000|2022-05-04 02:50:00|33154.1|33149.3|33142.1|33137.3|33155.1|33150.3|33140.6|33135.8|446
1651632900000|2022-05-04 02:55:00|33141.6|33136.8|33124.6|33119.8|33142.6|33137.8|33121.1|33116.3|415
1651633200000|2022-05-04 03:00:00|33124.1|33119.3|33147.1|33142.3|33148.6|33143.8|33124.1|33119.3|85
1651633500000|2022-05-04 03:05:00|33146.1|33141.3|33143.6|33138.8|33155.1|33150.3|33142.6|33137.8|46
1651633800000|2022-05-04 03:10:00|33143.1|33138.3|33139.6|33134.8|33143.6|33138.8|33129.1|33124.3|48
1651634100000|2022-05-04 03:15:00|33140.1|33135.3|33144.1|33139.3|33144.6|33139.8|33139.1|33134.3|29
1651634400000|2022-05-04 03:20:00|33144.6|33139.8|33146.1|33141.3|33149.6|33144.8|33143.6|33138.8|35
1651634700000|2022-05-04 03:25:00|33147.6|33142.8|33146.6|33141.8|33155.6|33150.8|33146.1|33141.3|37
1651635000000|2022-05-04 03:30:00|33147.1|33142.3|33127.6|33122.8|33148.6|33143.8|33126.1|33121.3|59
1651635300000|2022-05-04 03:35:00|33127.1|33122.3|33129.6|33124.8|33132.6|33127.8|33125.6|33120.8|42
1651635600000|2022-05-04 03:40:00|33129.1|33124.3|33126.1|33121.3|33130.1|33125.3|33119.1|33114.3|82
1651635900000|2022-05-04 03:45:00|33125.6|33120.8|33125.6|33120.8|33132.6|33127.8|33122.1|33117.3|53
1651636200000|2022-05-04 03:50:00|33126.1|33121.3|33131.6|33126.8|33132.6|33127.8|33124.6|33119.8|62
1651636500000|2022-05-04 03:55:00|33132.1|33127.3|33133.6|33128.8|33134.1|33129.3|33129.1|33124.3|59
1651636800000|2022-05-04 04:00:00|33133.1|33128.3|33141.1|33136.3|33145.6|33140.8|33131.1|33126.3|79
1651637100000|2022-05-04 04:05:00|33140.6|33135.8|33140.1|33135.3|33142.6|33137.8|33135.1|33130.3|52
1651637400000|2022-05-04 04:10:00|33139.1|33134.3|33142.6|33137.8|33147.6|33142.8|33134.6|33129.8|69
1651637700000|2022-05-04 04:15:00|33143.1|33138.3|33152.1|33147.3|33152.6|33147.8|33141.6|33136.8|33
1651638000000|2022-05-04 04:20:00|33152.6|33147.8|33150.1|33145.3|33153.1|33148.3|33148.6|33143.8|76
1651638300000|2022-05-04 04:25:00|33149.6|33144.8|33150.6|33145.8|33151.1|33146.3|33147.6|33142.8|21
1651638600000|2022-05-04 04:30:00|33150.1|33145.3|33164.1|33159.3|33168.1|33163.3|33149.6|33144.8|123
1651638900000|2022-05-04 04:35:00|33163.6|33158.8|33168.1|33163.3|33168.6|33163.8|33162.6|33157.8|39
1651639200000|2022-05-04 04:40:00|33170.6|33165.8|33164.6|33159.8|33170.6|33165.8|33164.1|33159.3|57
1651639500000|2022-05-04 04:45:00|33163.6|33158.8|33161.1|33156.3|33164.6|33159.8|33158.6|33153.8|36
1651639800000|2022-05-04 04:50:00|33160.6|33155.8|33148.6|33143.8|33161.6|33156.8|33148.1|33143.3|45
1651640100000|2022-05-04 04:55:00|33149.1|33144.3|33144.6|33139.8|33150.6|33145.8|33142.1|33137.3|74
1651640400000|2022-05-04 05:00:00|33144.1|33139.3|33145.1|33140.3|33151.1|33146.3|33138.6|33133.8|49
1651640700000|2022-05-04 05:05:00|33144.6|33139.8|33159.6|33154.8|33161.6|33156.8|33141.6|33136.8|35
1651641000000|2022-05-04 05:10:00|33159.1|33154.3|33153.6|33148.8|33168.1|33163.3|33150.6|33145.8|32
1651641300000|2022-05-04 05:15:00|33154.1|33149.3|33144.6|33139.8|33156.1|33151.3|33140.6|33135.8|39
1651641600000|2022-05-04 05:20:00|33144.1|33139.3|33143.6|33138.8|33147.6|33142.8|33137.1|33132.3|17
1651641900000|2022-05-04 05:25:00|33144.1|33139.3|33152.6|33147.8|33153.1|33148.3|33140.6|33135.8|36
1651642200000|2022-05-04 05:30:00|33153.1|33148.3|33143.1|33138.3|33159.1|33154.3|33141.6|33136.8|69
1651642500000|2022-05-04 05:35:00|33142.6|33137.8|33136.6|33131.8|33143.6|33138.8|33135.6|33130.8|45
1651642800000|2022-05-04 05:40:00|33137.1|33132.3|33143.6|33138.8|33145.1|33140.3|33132.6|33127.8|40
1651643100000|2022-05-04 05:45:00|33143.1|33138.3|33147.6|33142.8|33148.6|33143.8|33134.6|33129.8|46
1651643400000|2022-05-04 05:50:00|33148.1|33143.3|33156.1|33151.3|33156.6|33151.8|33142.6|33137.8|59
1651643700000|2022-05-04 05:55:00|33156.6|33151.8|33167.6|33162.8|33171.1|33166.3|33154.6|33149.8|164
1651644000000|2022-05-04 06:00:00|33167|33163.4|33135.5|33131.9|33167|33163.4|33132.5|33128.9|109
1651644300000|2022-05-04 06:05:00|33135|33131.4|33155.5|33151.9|33166|33162.4|33126|33122.4|143
1651644600000|2022-05-04 06:10:00|33156|33152.4|33157|33153.4|33165.5|33161.9|33151|33147.4|80
1651644900000|2022-05-04 06:15:00|33157.5|33153.9|33180|33176.4|33181.5|33177.9|33154|33150.4|162
1651645200000|2022-05-04 06:20:00|33179.5|33175.9|33172|33168.4|33184|33180.4|33170|33166.4|77
1651645500000|2022-05-04 06:25:00|33172.5|33168.9|33157|33153.4|33174|33170.4|33152.5|33148.9|112
1651645800000|2022-05-04 06:30:00|33158|33154.4|33159.5|33155.9|33171|33167.4|33153.5|33149.9|44
1651646100000|2022-05-04 06:35:00|33159|33155.4|33168.5|33164.9|33169|33165.4|33154.5|33150.9|40
1651646400000|2022-05-04 06:40:00|33168|33164.4|33170.5|33166.9|33174.5|33170.9|33160|33156.4|51
1651646700000|2022-05-04 06:45:00|33170|33166.4|33165|33161.4|33177.5|33173.9|33159.5|33155.9|89
1651647000000|2022-05-04 06:50:00|33164.5|33160.9|33158.5|33154.9|33170|33166.4|33152|33148.4|84
1651647300000|2022-05-04 06:55:00|33158|33154.4|33166|33162.4|33172|33168.4|33158|33154.4|69
1651647600000|2022-05-04 07:00:00|33166.5|33162.9|33184|33180.4|33191|33187.4|33146.5|33142.9|460
1651647900000|2022-05-04 07:05:00|33184.5|33180.9|33197|33193.4|33205.5|33201.9|33180.5|33176.9|226
1651648200000|2022-05-04 07:10:00|33197.5|33193.9|33162|33158.4|33203|33199.4|33154|33150.4|267
1651648500000|2022-05-04 07:15:00|33161.5|33157.9|33150|33146.4|33172|33168.4|33128|33124.4|175
1651648800000|2022-05-04 07:20:00|33150.5|33146.9|33125.5|33121.9|33157.5|33153.9|33120|33116.4|178
1651649100000|2022-05-04 07:25:00|33126|33122.4|33128|33124.4|33133.5|33129.9|33097|33093.4|256
1651649400000|2022-05-04 07:30:00|33128.5|33124.9|33118|33114.4|33134.5|33130.9|33116|33112.4|110
1651649700000|2022-05-04 07:35:00|33117.5|33113.9|33124|33120.4|33132|33128.4|33106.5|33102.9|106
1651650000000|2022-05-04 07:40:00|33123.5|33119.9|33136.5|33132.9|33138|33134.4|33115.5|33111.9|90
1651650300000|2022-05-04 07:45:00|33136|33132.4|33156.5|33152.9|33158|33154.4|33136|33132.4|126
1651650600000|2022-05-04 07:50:00|33156|33152.4|33175|33171.4|33176.5|33172.9|33154|33150.4|173
1651650900000|2022-05-04 07:55:00|33175.5|33171.9|33171|33167.4|33180.5|33176.9|33167.5|33163.9|114
1651651200000|2022-05-04 08:00:00|33171.5|33167.9|33176.5|33172.9|33189.5|33185.9|33170.5|33166.9|175
1651651500000|2022-05-04 08:05:00|33176|33172.4|33198.5|33194.9|33203|33199.4|33168|33164.4|168
1651651800000|2022-05-04 08:10:00|33200|33196.4|33194|33190.4|33209.5|33205.9|33190|33186.4|230
1651652100000|2022-05-04 08:15:00|33194.5|33190.9|33173.5|33169.9|33196|33192.4|33172|33168.4|182
1651652400000|2022-05-04 08:20:00|33173|33169.4|33176.5|33172.9|33178|33174.4|33163|33159.4|211
1651652700000|2022-05-04 08:25:00|33175.5|33171.9|33201|33197.4|33203|33199.4|33175|33171.4|167
1651653000000|2022-05-04 08:30:00|33200.5|33196.9|33192.5|33188.9|33202|33198.4|33177.5|33173.9|192
1651653300000|2022-05-04 08:35:00|33191.5|33187.9|33193|33189.4|33196.5|33192.9|33180.5|33176.9|154
1651653600000|2022-05-04 08:40:00|33192.5|33188.9|33195.5|33191.9|33197|33193.4|33184.5|33180.9|87
1651653900000|2022-05-04 08:45:00|33195|33191.4|33205|33201.4|33212.5|33208.9|33189|33185.4|158
1651654200000|2022-05-04 08:50:00|33205.5|33201.9|33205.5|33201.9|33212.5|33208.9|33199.5|33195.9|159
1651654500000|2022-05-04 08:55:00|33206|33202.4|33203.5|33199.9|33215|33211.4|33198|33194.4|117
1651654800000|2022-05-04 09:00:00|33203|33199.4|33174|33170.4|33204|33200.4|33170|33166.4|315
1651655100000|2022-05-04 09:05:00|33174.5|33170.9|33174|33170.4|33184.5|33180.9|33169|33165.4|133
1651655400000|2022-05-04 09:10:00|33174.5|33170.9|33189|33185.4|33189.5|33185.9|33168.5|33164.9|124
1651655700000|2022-05-04 09:15:00|33189.5|33185.9|33182|33178.4|33191.5|33187.9|33182|33178.4|70
1651656000000|2022-05-04 09:20:00|33182.5|33178.9|33189.5|33185.9|33191|33187.4|33168.5|33164.9|201
1651656300000|2022-05-04 09:25:00|33190|33186.4|33196|33192.4|33197.5|33193.9|33184.5|33180.9|103
1651656600000|2022-05-04 09:30:00|33196.5|33192.9|33206.5|33202.9|33207.5|33203.9|33190.5|33186.9|151
1651656900000|2022-05-04 09:35:00|33207|33203.4|33202|33198.4|33207.5|33203.9|33197|33193.4|76
1651657200000|2022-05-04 09:40:00|33201.5|33197.9|33213|33209.4|33224.5|33220.9|33198|33194.4|249
1651657500000|2022-05-04 09:45:00|33213.5|33209.9|33215|33211.4|33222|33218.4|33206.5|33202.9|141
1651657800000|2022-05-04 09:50:00|33215.5|33211.9|33233|33229.4|33235.5|33231.9|33208.5|33204.9|307
1651658100000|2022-05-04 09:55:00|33233.5|33229.9|33252|33248.4|33255.5|33251.9|33232.5|33228.9|346
1651658400000|2022-05-04 10:00:00|33252.5|33248.9|33259|33255.4|33270.5|33266.9|33252.5|33248.9|336
1651658700000|2022-05-04 10:05:00|33258.5|33254.9|33258|33254.4|33267.5|33263.9|33249.5|33245.9|210
1651659000000|2022-05-04 10:10:00|33257.5|33253.9|33255|33251.4|33259.5|33255.9|33251|33247.4|143
1651659300000|2022-05-04 10:15:00|33255.5|33251.9|33260.5|33256.9|33263.5|33259.9|33251.5|33247.9|185
1651659600000|2022-05-04 10:20:00|33261|33257.4|33247.5|33243.9|33264.5|33260.9|33242|33238.4|227
1651659900000|2022-05-04 10:25:00|33248|33244.4|33228.5|33224.9|33253|33249.4|33227.5|33223.9|322
1651660200000|2022-05-04 10:30:00|33229.5|33225.9|33235.5|33231.9|33249.5|33245.9|33229.5|33225.9|228
1651660500000|2022-05-04 10:35:00|33236|33232.4|33241|33237.4|33245.5|33241.9|33230|33226.4|116
1651660800000|2022-05-04 10:40:00|33240.5|33236.9|33239|33235.4|33242.5|33238.9|33228.5|33224.9|220
1651661100000|2022-05-04 10:45:00|33239.5|33235.9|33235|33231.4|33245.5|33241.9|33231.5|33227.9|207
1651661400000|2022-05-04 10:50:00|33235.5|33231.9|33241|33237.4|33242|33238.4|33232|33228.4|95
1651661700000|2022-05-04 10:55:00|33240.5|33236.9|33240|33236.4|33255.5|33251.9|33228.5|33224.9|410
1651662000000|2022-05-04 11:00:00|33239.5|33235.9|33231.5|33227.9|33249|33245.4|33231|33227.4|290
1651662300000|2022-05-04 11:05:00|33230.5|33226.9|33232|33228.4|33235.5|33231.9|33228|33224.4|153
1651662600000|2022-05-04 11:10:00|33231.5|33227.9|33241.5|33237.9|33246|33242.4|33227.5|33223.9|151
1651662900000|2022-05-04 11:15:00|33241|33237.4|33251|33247.4|33254.5|33250.9|33241|33237.4|132
1651663200000|2022-05-04 11:20:00|33251.5|33247.9|33273.5|33269.9|33279|33275.4|33250|33246.4|284
1651663500000|2022-05-04 11:25:00|33274|33270.4|33272|33268.4|33279.5|33275.9|33266|33262.4|137
1651663800000|2022-05-04 11:30:00|33271.5|33267.9|33270.5|33266.9|33276|33272.4|33266.5|33262.9|163
1651664100000|2022-05-04 11:35:00|33270|33266.4|33261|33257.4|33272|33268.4|33256.5|33252.9|180
1651664400000|2022-05-04 11:40:00|33260.5|33256.9|33253.5|33249.9|33263|33259.4|33250.5|33246.9|142
1651664700000|2022-05-04 11:45:00|33255|33251.4|33253|33249.4|33259|33255.4|33249.5|33245.9|135
1651665000000|2022-05-04 11:50:00|33253.5|33249.9|33236|33232.4|33258.5|33254.9|33230|33226.4|506
1651665300000|2022-05-04 11:55:00|33235.5|33231.9|33237|33233.4|33238.5|33234.9|33231|33227.4|112
1651665600000|2022-05-04 12:00:00|33237.5|33233.9|33246.5|33242.9|33250.5|33246.9|33237.5|33233.9|225
1651665900000|2022-05-04 12:05:00|33246|33242.4|33256|33252.4|33262|33258.4|33245.5|33241.9|212
1651666200000|2022-05-04 12:10:00|33256.5|33252.9|33259.5|33255.9|33264|33260.4|33237|33233.4|436
1651666500000|2022-05-04 12:15:00|33260.5|33256.9|33251.5|33247.9|33260.5|33256.9|33244|33240.4|224
1651666800000|2022-05-04 12:20:00|33250|33246.4|33233.5|33229.9|33250.5|33246.9|33231.5|33227.9|292
1651667100000|2022-05-04 12:25:00|33233|33229.4|33243.5|33239.9|33245.5|33241.9|33224.5|33220.9|334
1651667400000|2022-05-04 12:30:00|33243|33239.4|33215|33211.4|33245.5|33241.9|33214|33210.4|355
1651667700000|2022-05-04 12:35:00|33214.5|33210.9|33212.5|33208.9|33220.5|33216.9|33208|33204.4|234
1651668000000|2022-05-04 12:40:00|33213.5|33209.9|33205.5|33201.9|33213.5|33209.9|33194|33190.4|364
1651668300000|2022-05-04 12:45:00|33205|33201.4|33188.5|33184.9|33208|33204.4|33185|33181.4|338
1651668600000|2022-05-04 12:50:00|33188|33184.4|33188.5|33184.9|33196|33192.4|33180.5|33176.9|309
1651668900000|2022-05-04 12:55:00|33189|33185.4|33184.5|33180.9|33196.5|33192.9|33184|33180.4|239
1651669200000|2022-05-04 13:00:00|33183.5|33179.9|33192|33188.4|33196.5|33192.9|33177.5|33173.9|278
1651669500000|2022-05-04 13:05:00|33192.5|33188.9|33194|33190.4|33201|33197.4|33186|33182.4|287
1651669800000|2022-05-04 13:10:00|33194.5|33190.9|33177.5|33173.9|33195.5|33191.9|33168.5|33164.9|316
1651670100000|2022-05-04 13:15:00|33178|33174.4|33190.5|33186.9|33196.5|33192.9|33175.5|33171.9|355
1651670400000|2022-05-04 13:20:00|33191|33187.4|33199.5|33195.9|33207|33203.4|33190|33186.4|295
1651670700000|2022-05-04 13:25:00|33200.5|33196.9|33182.5|33178.9|33215|33211.4|33176.5|33172.9|786
1651671000000|2022-05-04 13:30:00|33183|33179.4|33125.9|33123.5|33193.9|33191.5|33111.9|33109.5|4636
1651671300000|2022-05-04 13:35:00|33124.4|33122|33142.4|33140|33167.4|33165|33118.4|33116|2386
1651671600000|2022-05-04 13:40:00|33141.9|33139.5|33202.4|33200|33206.4|33204|33132.4|33130|1875
1651671900000|2022-05-04 13:45:00|33202.9|33200.5|33257.9|33255.5|33281.9|33279.5|33202.9|33200.5|3226
1651672200000|2022-05-04 13:50:00|33258.4|33256|33216.4|33214|33267.9|33265.5|33205.9|33203.5|2429
1651672500000|2022-05-04 13:55:00|33216.9|33214.5|33200.4|33198|33240.4|33238|33196.9|33194.5|1299
1651672800000|2022-05-04 14:00:00|33200.9|33198.5|33181.9|33179.5|33209.4|33207|33150.9|33148.5|2207
1651673100000|2022-05-04 14:05:00|33182.4|33180|33151.9|33149.5|33185.9|33183.5|33131.9|33129.5|1825
1651673400000|2022-05-04 14:10:00|33151.4|33149|33138.6|33136.2|33183.9|33181.5|33133.1|33130.7|1740
1651673700000|2022-05-04 14:15:00|33139.1|33136.7|33155.6|33153.2|33171.1|33168.7|33115.1|33112.7|1943
1651674000000|2022-05-04 14:20:00|33156.6|33154.2|33154.6|33152.2|33173.6|33171.2|33140.1|33137.7|1527
1651674300000|2022-05-04 14:25:00|33154.1|33151.7|33179.1|33176.7|33209.6|33207.2|33150.6|33148.2|1959
1651674600000|2022-05-04 14:30:00|33178.6|33176.2|33096.6|33094.2|33180.6|33178.2|33084.6|33082.2|2168
1651674900000|2022-05-04 14:35:00|33097.6|33095.2|33169.1|33166.7|33170.6|33168.2|33095.1|33092.7|1364
1651675200000|2022-05-04 14:40:00|33168.6|33166.2|33161.6|33159.2|33185.6|33183.2|33150.6|33148.2|1104
1651675500000|2022-05-04 14:45:00|33162.1|33159.7|33160.6|33158.2|33182.6|33180.2|33151.1|33148.7|737
1651675800000|2022-05-04 14:50:00|33160.1|33157.7|33158.6|33156.2|33172.6|33170.2|33127.6|33125.2|1193
1651676100000|2022-05-04 14:55:00|33158.1|33155.7|33164.6|33162.2|33186.1|33183.7|33147.1|33144.7|741
1651676400000|2022-05-04 15:00:00|33163.6|33161.2|33145.6|33143.2|33177.1|33174.7|33128.6|33126.2|832
1651676700000|2022-05-04 15:05:00|33146.1|33143.7|33164.6|33162.2|33170.6|33168.2|33138.6|33136.2|748
1651677000000|2022-05-04 15:10:00|33165.1|33162.7|33101.6|33099.2|33171.6|33169.2|33090.1|33087.7|1236
1651677300000|2022-05-04 15:15:00|33101.1|33098.7|33091.1|33088.7|33105.6|33103.2|33080.1|33077.7|913
1651677600000|2022-05-04 15:20:00|33090.6|33088.2|33074.6|33072.2|33090.6|33088.2|33058.6|33056.2|1177
1651677900000|2022-05-04 15:25:00|33075.1|33072.7|33061.6|33059.2|33090.6|33088.2|33043.1|33040.7|882
1651678200000|2022-05-04 15:30:00|33062.1|33059.7|33035.6|33033.2|33070.6|33068.2|33026.1|33023.7|1095
1651678500000|2022-05-04 15:35:00|33036.6|33034.2|33055.6|33053.2|33058.6|33056.2|33020.1|33017.7|811
1651678800000|2022-05-04 15:40:00|33056.1|33053.7|33066.6|33064.2|33074.6|33072.2|33045.1|33042.7|746
1651679100000|2022-05-04 15:45:00|33067.1|33064.7|33128.6|33126.2|33131.6|33129.2|33061.6|33059.2|1405
1651679400000|2022-05-04 15:50:00|33129.1|33126.7|33142.6|33140.2|33143.1|33140.7|33111.1|33108.7|693
1651679700000|2022-05-04 15:55:00|33143.1|33140.7|33111.6|33109.2|33152.1|33149.7|33098.1|33095.7|810
1651680000000|2022-05-04 16:00:00|33111.1|33108.7|33106.1|33103.7|33124.1|33121.7|33097.1|33094.7|636
1651680300000|2022-05-04 16:05:00|33106.6|33104.2|33124.6|33122.2|33134.6|33132.2|33101.6|33099.2|603
1651680600000|2022-05-04 16:10:00|33124.1|33121.7|33120.6|33118.2|33126.6|33124.2|33096.6|33094.2|550
1651680900000|2022-05-04 16:15:00|33121.1|33118.7|33165.6|33163.2|33169.6|33167.2|33110.6|33108.2|1111
1651681200000|2022-05-04 16:20:00|33166.1|33163.7|33208.6|33206.2|33223.6|33221.2|33165.1|33162.7|1363
1651681500000|2022-05-04 16:25:00|33208.1|33205.7|33225.6|33223.2|33234.1|33231.7|33206.1|33203.7|849
1651681800000|2022-05-04 16:30:00|33226.1|33223.7|33225.6|33223.2|33238.6|33236.2|33213.6|33211.2|800
1651682100000|2022-05-04 16:35:00|33225.1|33222.7|33262.6|33260.2|33264.1|33261.7|33221.1|33218.7|900
1651682400000|2022-05-04 16:40:00|33263|33260.6|33247.5|33245.1|33269.5|33267.1|33228|33225.6|941
1651682700000|2022-05-04 16:45:00|33247|33244.6|33244|33241.6|33251.5|33249.1|33221|33218.6|643
1651683000000|2022-05-04 16:50:00|33244.5|33242.1|33274|33271.6|33276|33273.6|33225.5|33223.1|809
1651683300000|2022-05-04 16:55:00|33274.5|33272.1|33281|33278.6|33294.5|33292.1|33251|33248.6|1533
1651683600000|2022-05-04 17:00:00|33280|33277.6|33276|33273.6|33308.5|33306.1|33264.5|33262.1|1759
1651683900000|2022-05-04 17:05:00|33277|33274.6|33256|33253.6|33284.5|33282.1|33244.5|33242.1|1359
1651684200000|2022-05-04 17:10:00|33256.5|33254.1|33236|33233.6|33256.5|33254.1|33203.5|33201.1|1033
1651684500000|2022-05-04 17:15:00|33236.5|33234.1|33256|33253.6|33271.5|33269.1|33236|33233.6|694
1651684800000|2022-05-04 17:20:00|33257|33254.6|33260|33257.6|33273.5|33271.1|33237|33234.6|848
1651685100000|2022-05-04 17:25:00|33261|33258.6|33234|33231.6|33269|33266.6|33231.5|33229.1|959
1651685400000|2022-05-04 17:30:00|33234.5|33232.1|33249|33246.6|33249.5|33247.1|33206.5|33204.1|743
1651685700000|2022-05-04 17:35:00|33249.5|33247.1|33221|33218.6|33260|33257.6|33186|33183.6|1179
1651686000000|2022-05-04 17:40:00|33220|33217.6|33248.5|33246.1|33253|33250.6|33211|33208.6|468
1651686300000|2022-05-04 17:45:00|33248|33245.6|33228|33225.6|33251.5|33249.1|33227.5|33225.1|385
1651686600000|2022-05-04 17:50:00|33226|33223.6|33231|33228.6|33236|33233.6|33209|33206.6|451
1651686900000|2022-05-04 17:55:00|33230|33227.6|33257|33254.6|33323.5|33321.1|33222|33219.6|1413
1651687200000|2022-05-04 18:00:00|33253|33250.6|33332|33329.6|33391.5|33389.1|33185|33182.6|7574
1651687500000|2022-05-04 18:05:00|33333.5|33331.1|33285|33282.6|33389.5|33387.1|33201|33198.6|5195
1651687800000|2022-05-04 18:10:00|33284.5|33282.1|33284.5|33282.1|33335.5|33333.1|33233.5|33231.1|2530
1651688100000|2022-05-04 18:15:00|33286|33283.6|33220|33217.6|33290.5|33288.1|33192.5|33190.1|1468
1651688400000|2022-05-04 18:20:00|33219.5|33217.1|33248|33245.6|33273|33270.6|33154|33151.6|3559
1651688700000|2022-05-04 18:25:00|33247|33244.6|33381|33378.6|33414|33411.6|33226|33223.6|3513
1651689000000|2022-05-04 18:30:00|33380|33377.6|33094|33091.6|33412|33409.6|33067|33064.6|7173
1651689300000|2022-05-04 18:35:00|33098.5|33096.1|33228.5|33226.1|33276.5|33274.1|33052.5|33050.1|5451
1651689600000|2022-05-04 18:40:00|33229|33226.6|33429.5|33427.1|33503.5|33501.1|33199.5|33197.1|6322
1651689900000|2022-05-04 18:45:00|33429|33426.6|33572.5|33570.1|33650.5|33648.1|33429|33426.6|6363
1651690200000|2022-05-04 18:50:00|33572|33569.6|33732|33729.6|33735|33732.6|33551.5|33549.1|4190
1651690500000|2022-05-04 18:55:00|33731.5|33729.1|33726.5|33724.1|33770.5|33768.1|33675|33672.6|3441
1651690800000|2022-05-04 19:00:00|33725.5|33723.1|33740|33737.6|33779.5|33777.1|33680|33677.6|3541
1651691100000|2022-05-04 19:05:00|33741|33738.6|33790|33787.6|33808|33805.6|33718|33715.6|2703
1651691400000|2022-05-04 19:10:00|33789.5|33787.1|33839.5|33837.1|33854|33851.6|33788.5|33786.1|2276
1651691700000|2022-05-04 19:15:00|33840|33837.6|33814.5|33812.1|33890.5|33888.1|33787|33784.6|3136
1651692000000|2022-05-04 19:20:00|33815|33812.6|33869|33866.6|33876.5|33874.1|33806.5|33804.1|2014
1651692300000|2022-05-04 19:25:00|33868.5|33866.1|33950.5|33948.1|33954|33951.6|33867|33864.6|1691
1651692600000|2022-05-04 19:30:00|33952.5|33950.1|34031|34028.6|34041.5|34039.1|33941|33938.6|2199
1651692900000|2022-05-04 19:35:00|34030|34027.6|34019|34016.6|34038|34035.6|33983|33980.6|2390
1651693200000|2022-05-04 19:40:00|34023|34020.6|34040.5|34038.1|34051|34048.6|33980|33977.6|2539
1651693500000|2022-05-04 19:45:00|34038.5|34036.1|34077|34074.6|34078|34075.6|33995|33992.6|1946
1651693800000|2022-05-04 19:50:00|34076.5|34074.1|34069.5|34067.1|34118|34115.6|34057.5|34055.1|3142
1651694100000|2022-05-04 19:55:00|34069|34066.6|34068|34065.6|34082|34079.6|34023|34020.6|4418
1651694400000|2022-05-04 20:00:00|34061.9|34059.5|34034.1|34029.3|34066.6|34061.8|34029.6|34024.8|1426
1651694700000|2022-05-04 20:05:00|34034.6|34029.8|34041.6|34036.8|34062.6|34057.8|34030.6|34025.8|932
1651695000000|2022-05-04 20:10:00|34041.1|34036.3|34029.6|34024.8|34050.6|34045.8|34020.6|34015.8|677
1651695300000|2022-05-04 20:15:00|34029.1|34024.3|34023.1|34018.3|34034.1|34029.3|34014.1|34009.3|372
1651695600000|2022-05-04 20:20:00|34023.6|34018.8|34024.6|34019.8|34039.6|34034.8|34022.1|34017.3|182
1651695900000|2022-05-04 20:25:00|34024.1|34019.3|34014.6|34009.8|34034.6|34029.8|34013.1|34008.3|237
1651696200000|2022-05-04 20:30:00|34014.1|34009.3|34009.6|34004.8|34021.6|34016.8|34006.1|34001.3|344
1651696500000|2022-05-04 20:35:00|34012.6|34007.8|34005.6|34000.8|34014.1|34009.3|34001.1|33996.3|364
1651696800000|2022-05-04 20:40:00|34006.1|34001.3|34001.1|33996.3|34008.6|34003.8|33999.6|33994.8|138
1651697100000|2022-05-04 20:45:00|34001.6|33996.8|33993.6|33988.8|34003.1|33998.3|33989.6|33984.8|226
1651697400000|2022-05-04 20:50:00|33993.1|33988.3|33990.6|33985.8|34004.6|33999.8|33990.1|33985.3|195
1651697700000|2022-05-04 20:55:00|33991.1|33986.3|33994.1|33984.3|33994.3|33988.3|33983.6|33978.8|127
1651698000000|2022-05-04 21:00:00|33994.4|33984.6|34006.9|33997.1|34009.8|34000|33993|33983.2|0
1651698300000|2022-05-04 21:05:00|34009.5|33999.7|34010.2|34000.4|34015.8|34006|34007|33997.2|0
1651698600000|2022-05-04 21:10:00|34010.3|34000.5|34014.2|34004.4|34015|34005.2|34010.3|34000.5|0
1651698900000|2022-05-04 21:15:00|34014.3|34004.5|34019.4|34009.6|34019.9|34010.1|34014.2|34004.4|0
1651699200000|2022-05-04 21:20:00|34020|34010.2|34016.6|34006.8|34020.8|34011|34015.5|34005.7|0
1651699500000|2022-05-04 21:25:00|34016.3|34006.5|34020.8|34011|34021.4|34011.6|34013.6|34003.8|0
1651699800000|2022-05-04 21:30:00|34020.7|34010.9|34025.3|34015.5|34026.8|34017|34020.7|34010.9|0
1651700100000|2022-05-04 21:35:00|34025.2|34015.4|34025.1|34015.3|34025.5|34015.7|34024|34014.2|0
1651700400000|2022-05-04 21:40:00|34025|34015.2|34017.6|34007.8|34025|34015.2|34017.6|34007.8|0
1651700700000|2022-05-04 21:45:00|34017.9|34008.1|34020.2|34010.4|34021.8|34012|34017.8|34008|0
1651701000000|2022-05-04 21:50:00|34020.3|34010.5|34019.3|34009.5|34021.7|34011.9|34019|34009.2|0
1651701300000|2022-05-04 21:55:00|34019.2|34009.4|34018.4|34008.6|34019.7|34009.9|34016.1|34006.3|0
1651701600000|2022-05-04 22:00:00|34018.1|34013.3|34020.6|34015.8|34032.1|34027.3|34005.1|34000.3|362
1651701900000|2022-05-04 22:05:00|34021.6|34016.8|34017.1|34012.3|34022.6|34017.8|34009.1|34004.3|150
1651702200000|2022-05-04 22:10:00|34017.6|34012.8|34033.6|34028.8|34035.6|34030.8|34011.6|34006.8|129
1651702500000|2022-05-04 22:15:00|34032.1|34027.3|34042.6|34037.8|34043.1|34038.3|34032.1|34027.3|159
1651702800000|2022-05-04 22:20:00|34043.1|34038.3|34043.1|34038.3|34053.1|34048.3|34040.6|34035.8|170
1651703100000|2022-05-04 22:25:00|34042.6|34037.8|34037.6|34032.8|34044.1|34039.3|34033.6|34028.8|73
1651703400000|2022-05-04 22:30:00|34038.1|34033.3|34018.1|34013.3|34040.6|34035.8|34015.6|34010.8|151
1651703700000|2022-05-04 22:35:00|34017.6|34012.8|34001.1|33996.3|34017.6|34012.8|33995.1|33990.3|156
1651704000000|2022-05-04 22:40:00|34000.6|33995.8|33986.1|33981.3|34001.1|33996.3|33983.1|33978.3|124
1651704300000|2022-05-04 22:45:00|33986.6|33981.8|33990.6|33985.8|33996.6|33991.8|33986.1|33981.3|87
1651704600000|2022-05-04 22:50:00|33990.1|33985.3|33998.1|33993.3|33999.1|33994.3|33990.1|33985.3|123
1651704900000|2022-05-04 22:55:00|33997.6|33992.8|33995.1|33990.3|34002.1|33997.3|33993.1|33988.3|65
1651705200000|2022-05-04 23:00:00|33997.1|33992.3|34004.6|33999.8|34007.1|34002.3|33995.6|33990.8|99
1651705500000|2022-05-04 23:05:00|34003.6|33998.8|34009.1|34004.3|34011.6|34006.8|34003.1|33998.3|97
1651705800000|2022-05-04 23:10:00|34009.6|34004.8|34010.1|34005.3|34017.1|34012.3|34009.1|34004.3|98
1651706100000|2022-05-04 23:15:00|34010.6|34005.8|34007.1|34002.3|34012.1|34007.3|34004.6|33999.8|74
1651706400000|2022-05-04 23:20:00|34007.6|34002.8|34002.1|33997.3|34010.1|34005.3|33999.1|33994.3|77
1651706700000|2022-05-04 23:25:00|34002.6|33997.8|34001.1|33996.3|34004.1|33999.3|33997.1|33992.3|57
1651707000000|2022-05-04 23:30:00|34001.6|33996.8|33993.6|33988.8|34002.6|33997.8|33989.6|33984.8|87
1651707300000|2022-05-04 23:35:00|33994.1|33989.3|33982.1|33977.3|34003.1|33998.3|33979.6|33974.8|176
1651707600000|2022-05-04 23:40:00|33981.6|33976.8|33995.1|33990.3|33997.1|33992.3|33980.6|33975.8|103
1651707900000|2022-05-04 23:45:00|33994.6|33989.8|33993.1|33988.3|33995.1|33990.3|33989.6|33984.8|69
1651708200000|2022-05-04 23:50:00|33993.6|33988.8|34005.1|34000.3|34008.6|34003.8|33993.1|33988.3|263
1651708500000|2022-05-04 23:55:00|34004.6|33999.8|34000.6|33995.8|34008.6|34003.8|33998.6|33993.8|67
1651708800000|2022-05-05 00:00:00|34001.1|33996.3|34004.6|33999.8|34011.1|34006.3|33998.1|33993.3|119
1651709100000|2022-05-05 00:05:00|34005.1|34000.3|33998.1|33993.3|34007.6|34002.8|33993.6|33988.8|101
1651709400000|2022-05-05 00:10:00|33998.6|33993.8|33998.6|33993.8|34004.1|33999.3|33992.1|33987.3|89
1651709700000|2022-05-05 00:15:00|33998.1|33993.3|34006.6|34001.8|34006.6|34001.8|33995.6|33990.8|139
1651710000000|2022-05-05 00:20:00|34006.1|34001.3|34032.6|34027.8|34047.1|34042.3|34002.6|33997.8|221
1651710300000|2022-05-05 00:25:00|34033.6|34028.8|34019.6|34014.8|34039.1|34034.3|34017.1|34012.3|120
1651710600000|2022-05-05 00:30:00|34020.1|34015.3|34042.1|34037.3|34047.6|34042.8|34019.6|34014.8|101
1651710900000|2022-05-05 00:35:00|34042.6|34037.8|34043.1|34038.3|34051.1|34046.3|34038.6|34033.8|74
1651711200000|2022-05-05 00:40:00|34042.6|34037.8|34034.1|34029.3|34043.6|34038.8|34033.1|34028.3|68
1651711500000|2022-05-05 00:45:00|34034.6|34029.8|34044.6|34039.8|34050.6|34045.8|34033.1|34028.3|114
1651711800000|2022-05-05 00:50:00|34045.1|34040.3|34039.6|34034.8|34047.1|34042.3|34036.1|34031.3|50
1651712100000|2022-05-05 00:55:00|34040.1|34035.3|34044.1|34039.3|34046.6|34041.8|34035.1|34030.3|103
1651712400000|2022-05-05 01:00:00|34044.6|34039.8|34044.6|34039.8|34055.6|34050.8|34043.1|34038.3|122
1651712700000|2022-05-05 01:05:00|34045.1|34040.3|34045.1|34040.3|34054.6|34049.8|34043.6|34038.8|72
1651713000000|2022-05-05 01:10:00|34044.6|34039.8|34044.6|34039.8|34048.6|34043.8|34042.1|34037.3|45
1651713300000|2022-05-05 01:15:00|34044.1|34039.3|34039.6|34034.8|34044.6|34039.8|34029.1|34024.3|94
1651713600000|2022-05-05 01:20:00|34040.1|34035.3|34058.1|34053.3|34059.1|34054.3|34037.1|34032.3|121
1651713900000|2022-05-05 01:25:00|34058.6|34053.8|34066.6|34061.8|34069.6|34064.8|34054.6|34049.8|189
1651714200000|2022-05-05 01:30:00|34066.1|34061.3|34055.6|34050.8|34079.1|34074.3|34054.6|34049.8|165
1651714500000|2022-05-05 01:35:00|34055.1|34050.3|34053.6|34048.8|34056.6|34051.8|34049.6|34044.8|45
1651714800000|2022-05-05 01:40:00|34053.1|34048.3|34031.1|34026.3|34057.6|34052.8|34027.6|34022.8|137
1651715100000|2022-05-05 01:45:00|34031.6|34026.8|34016.6|34011.8|34036.6|34031.8|34014.6|34009.8|107
1651715400000|2022-05-05 01:50:00|34017.1|34012.3|34008.6|34003.8|34018.6|34013.8|34006.6|34001.8|81
1651715700000|2022-05-05 01:55:00|34009.6|34004.8|34021.1|34016.3|34024.6|34019.8|34008.6|34003.8|64
1651716000000|2022-05-05 02:00:00|34021.6|34016.8|34014.1|34009.3|34024.1|34019.3|34013.1|34008.3|108
1651716300000|2022-05-05 02:05:00|34014.6|34009.8|34021.6|34016.8|34021.6|34016.8|34011.6|34006.8|53
1651716600000|2022-05-05 02:10:00|34022.1|34017.3|34020.6|34015.8|34027.6|34022.8|34017.6|34012.8|62
1651716900000|2022-05-05 02:15:00|34021.1|34016.3|34019.6|34014.8|34025.1|34020.3|34016.6|34011.8|14
1651717200000|2022-05-05 02:20:00|34020.1|34015.3|34002.6|33997.8|34020.6|34015.8|33998.6|33993.8|103
1651717500000|2022-05-05 02:25:00|34002.1|33997.3|34012.1|34007.3|34012.6|34007.8|33998.6|33993.8|42
1651717800000|2022-05-05 02:30:00|34012.6|34007.8|34010.6|34005.8|34018.1|34013.3|34009.6|34004.8|51
1651718100000|2022-05-05 02:35:00|34010.1|34005.3|34012.1|34007.3|34013.1|34008.3|34002.6|33997.8|143
1651718400000|2022-05-05 02:40:00|34012.6|34007.8|34013.6|34008.8|34015.1|34010.3|34009.1|34004.3|40
1651718700000|2022-05-05 02:45:00|34014.6|34009.8|34015.6|34010.8|34017.1|34012.3|34009.1|34004.3|43
1651719000000|2022-05-05 02:50:00|34015.1|34010.3|34016.6|34011.8|34020.6|34015.8|34013.6|34008.8|42
1651719300000|2022-05-05 02:55:00|34016.1|34011.3|34010.1|34005.3|34020.6|34015.8|34008.1|34003.3|48
1651719600000|2022-05-05 03:00:00|34010.6|34005.8|34021.6|34016.8|34027.6|34022.8|34010.6|34005.8|80
1651719900000|2022-05-05 03:05:00|34022.6|34017.8|34037.1|34032.3|34037.1|34032.3|34017.1|34012.3|83
1651720200000|2022-05-05 03:10:00|34037.6|34032.8|34031.1|34026.3|34039.6|34034.8|34026.1|34021.3|64
1651720500000|2022-05-05 03:15:00|34031.6|34026.8|34044.1|34039.3|34044.6|34039.8|34031.1|34026.3|44
1651720800000|2022-05-05 03:20:00|34043.6|34038.8|34041.6|34036.8|34045.6|34040.8|34036.1|34031.3|66
1651721100000|2022-05-05 03:25:00|34041.1|34036.3|34050.6|34045.8|34051.1|34046.3|34040.6|34035.8|54
1651721400000|2022-05-05 03:30:00|34050.1|34045.3|34038.6|34033.8|34050.6|34045.8|34037.1|34032.3|40
1651721700000|2022-05-05 03:35:00|34037.6|34032.8|34034.6|34029.8|34044.6|34039.8|34034.1|34029.3|30
1651722000000|2022-05-05 03:40:00|34034.1|34029.3|34040.1|34035.3|34044.6|34039.8|34033.1|34028.3|36
1651722300000|2022-05-05 03:45:00|34039.6|34034.8|34039.6|34034.8|34041.1|34036.3|34037.1|34032.3|14
1651722600000|2022-05-05 03:50:00|34039.1|34034.3|34035.6|34030.8|34043.1|34038.3|34034.1|34029.3|28
1651722900000|2022-05-05 03:55:00|34036.1|34031.3|34039.6|34034.8|34041.1|34036.3|34034.6|34029.8|27
1651723200000|2022-05-05 04:00:00|34039.1|34034.3|34042.1|34037.3|34043.1|34038.3|34036.6|34031.8|28
1651723500000|2022-05-05 04:05:00|34038.6|34033.8|34038.6|34033.8|34040.6|34035.8|34036.6|34031.8|28
1651723800000|2022-05-05 04:10:00|34038.1|34033.3|34040.6|34035.8|34042.6|34037.8|34037.1|34032.3|35
1651724100000|2022-05-05 04:15:00|34041.1|34036.3|34039.6|34034.8|34041.1|34036.3|34037.1|34032.3|22
1651724400000|2022-05-05 04:20:00|34040.1|34035.3|34040.6|34035.8|34041.1|34036.3|34038.6|34033.8|12
1651724700000|2022-05-05 04:25:00|34041.1|34036.3|34040.6|34035.8|34046.6|34041.8|34039.6|34034.8|52
1651725000000|2022-05-05 04:30:00|34041.1|34036.3|34047.1|34042.3|34048.1|34043.3|34041.1|34036.3|54
1651725300000|2022-05-05 04:35:00|34047.6|34042.8|34059.1|34054.3|34061.6|34056.8|34046.6|34041.8|69
1651725600000|2022-05-05 04:40:00|34058.6|34053.8|34067.1|34062.3|34068.1|34063.3|34054.6|34049.8|115
1651725900000|2022-05-05 04:45:00|34065.6|34060.8|34069.6|34064.8|34070.1|34065.3|34064.6|34059.8|30
1651726200000|2022-05-05 04:50:00|34068.6|34063.8|34070.1|34065.3|34074.1|34069.3|34066.1|34061.3|49
1651726500000|2022-05-05 04:55:00|34070.6|34065.8|34076.1|34071.3|34077.1|34072.3|34068.6|34063.8|41
1651726800000|2022-05-05 05:00:00|34076.6|34071.8|34071.6|34066.8|34083.6|34078.8|34071.6|34066.8|116
1651727100000|2022-05-05 05:05:00|34072.1|34067.3|34056.6|34051.8|34072.1|34067.3|34054.6|34049.8|78
1651727400000|2022-05-05 05:10:00|34056.1|34051.3|34076.6|34071.8|34077.1|34072.3|34056.1|34051.3|30
1651727700000|2022-05-05 05:15:00|34077.1|34072.3|34082.6|34077.8|34085.6|34080.8|34077.1|34072.3|72
1651728000000|2022-05-05 05:20:00|34082.1|34077.3|34084.6|34079.8|34103.1|34098.3|34079.6|34074.8|200
1651728300000|2022-05-05 05:25:00|34084.1|34079.3|34075.6|34070.8|34085.6|34080.8|34072.1|34067.3|60
1651728600000|2022-05-05 05:30:00|34075.1|34070.3|34090.1|34085.3|34091.1|34086.3|34074.6|34069.8|56
1651728900000|2022-05-05 05:35:00|34091.1|34086.3|34090.6|34085.8|34106.6|34101.8|34088.1|34083.3|165
1651729200000|2022-05-05 05:40:00|34090.1|34085.3|34092.6|34087.8|34099.1|34094.3|34086.6|34081.8|95
1651729500000|2022-05-05 05:45:00|34092.1|34087.3|34069.6|34064.8|34094.1|34089.3|34056.6|34051.8|202
1651729800000|2022-05-05 05:50:00|34070.1|34065.3|34076.1|34071.3|34080.6|34075.8|34061.6|34056.8|93
1651730100000|2022-05-05 05:55:00|34078.6|34073.8|34091.1|34086.3|34092.1|34087.3|34075.1|34070.3|87
1651730400000|2022-05-05 06:00:00|34090.5|34086.9|34077|34073.4|34097.5|34093.9|34068.5|34064.9|213
1651730700000|2022-05-05 06:05:00|34076.5|34072.9|34063|34059.4|34076.5|34072.9|34060|34056.4|136
1651731000000|2022-05-05 06:10:00|34063.5|34059.9|34075.5|34071.9|34093|34089.4|34063.5|34059.9|183
1651731300000|2022-05-05 06:15:00|34075|34071.4|34088|34084.4|34095|34091.4|34070.5|34066.9|175
1651731600000|2022-05-05 06:20:00|34088.5|34084.9|34062.5|34058.9|34091.5|34087.9|34059|34055.4|117
1651731900000|2022-05-05 06:25:00|34062|34058.4|34022.5|34018.9|34069|34065.4|34013.5|34009.9|473
1651732200000|2022-05-05 06:30:00|34022|34018.4|34025.5|34021.9|34027.5|34023.9|34007.5|34003.9|265
1651732500000|2022-05-05 06:35:00|34024|34020.4|34018|34014.4|34032|34028.4|34015|34011.4|170
1651732800000|2022-05-05 06:40:00|34018.5|34014.9|34018|34014.4|34029|34025.4|34012.5|34008.9|174
1651733100000|2022-05-05 06:45:00|34018.5|34014.9|34018|34014.4|34027|34023.4|34014|34010.4|150
1651733400000|2022-05-05 06:50:00|34017.5|34013.9|34015|34011.4|34027.5|34023.9|34012|34008.4|79
1651733700000|2022-05-05 06:55:00|34015.5|34011.9|33997|33993.4|34028|34024.4|33992.5|33988.9|362
1651734000000|2022-05-05 07:00:00|33997.5|33993.9|34010.5|34006.9|34018|34014.4|33980.5|33976.9|786
1651734300000|2022-05-05 07:05:00|34010|34006.4|34005|34001.4|34018.5|34014.9|33977.5|33973.9|529
1651734600000|2022-05-05 07:10:00|34004.5|34000.9|33955.5|33951.9|34011|34007.4|33953|33949.4|519
1651734900000|2022-05-05 07:15:00|33956|33952.4|33945|33941.4|33966|33962.4|33941.5|33937.9|417
1651735200000|2022-05-05 07:20:00|33944.5|33940.9|33923.5|33919.9|33950.5|33946.9|33923|33919.4|377
1651735500000|2022-05-05 07:25:00|33924|33920.4|33919.5|33915.9|33944.5|33940.9|33915.5|33911.9|412
1651735800000|2022-05-05 07:30:00|33919|33915.4|33929|33925.4|33949|33945.4|33917.5|33913.9|323
1651736100000|2022-05-05 07:35:00|33929.5|33925.9|33907|33903.4|33949|33945.4|33902.5|33898.9|450
1651736400000|2022-05-05 07:40:00|33906.5|33902.9|33936|33932.4|33938|33934.4|33904|33900.4|290
1651736700000|2022-05-05 07:45:00|33936.5|33932.9|33944|33940.4|33954.5|33950.9|33928.5|33924.9|333
1651737000000|2022-05-05 07:50:00|33943.5|33939.9|33957|33953.4|33968|33964.4|33940|33936.4|371
1651737300000|2022-05-05 07:55:00|33957.5|33953.9|33961|33957.4|33965.5|33961.9|33940|33936.4|248
1651737600000|2022-05-05 08:00:00|33961.5|33957.9|33948.5|33944.9|33982.5|33978.9|33938|33934.4|349
1651737900000|2022-05-05 08:05:00|33948|33944.4|33931|33927.4|33962.5|33958.9|33928.5|33924.9|201
1651738200000|2022-05-05 08:10:00|33930.5|33926.9|33925|33921.4|33950.5|33946.9|33918.5|33914.9|305
1651738500000|2022-05-05 08:15:00|33925.5|33921.9|33935|33931.4|33955.5|33951.9|33920.5|33916.9|174
1651738800000|2022-05-05 08:20:00|33935.5|33931.9|33954|33950.4|33956|33952.4|33933.5|33929.9|116
1651739100000|2022-05-05 08:25:00|33953.5|33949.9|33915|33911.4|33953.5|33949.9|33911|33907.4|204
1651739400000|2022-05-05 08:30:00|33914.5|33910.9|33901|33897.4|33917.5|33913.9|33898|33894.4|404
1651739700000|2022-05-05 08:35:00|33901.5|33897.9|33897.5|33893.9|33904.5|33900.9|33894.5|33890.9|233
1651740000000|2022-05-05 08:40:00|33896|33892.4|33870.5|33866.9|33898|33894.4|33858|33854.4|605
1651740300000|2022-05-05 08:45:00|33871|33867.4|33889.5|33885.9|33892.5|33888.9|33860.5|33856.9|675
1651740600000|2022-05-05 08:50:00|33891.5|33887.9|33884|33880.4|33900.5|33896.9|33883.5|33879.9|342
1651740900000|2022-05-05 08:55:00|33883.5|33879.9|33894.5|33890.9|33895.5|33891.9|33863.5|33859.9|325
1651741200000|2022-05-05 09:00:00|33894|33890.4|33893|33889.4|33897.5|33893.9|33884.5|33880.9|306
1651741500000|2022-05-05 09:05:00|33893.5|33889.9|33889.5|33885.9|33894|33890.4|33881.5|33877.9|168
1651741800000|2022-05-05 09:10:00|33889|33885.4|33902|33898.4|33907|33903.4|33887.5|33883.9|358
1651742100000|2022-05-05 09:15:00|33901.5|33897.9|33906.5|33902.9|33910.5|33906.9|33899.5|33895.9|177
1651742400000|2022-05-05 09:20:00|33906|33902.4|33874|33870.4|33909|33905.4|33868.5|33864.9|306
1651742700000|2022-05-05 09:25:00|33873.5|33869.9|33876|33872.4|33896.5|33892.9|33871|33867.4|146
1651743000000|2022-05-05 09:30:00|33875.5|33871.9|33871|33867.4|33891.5|33887.9|33860.5|33856.9|367
1651743300000|2022-05-05 09:35:00|33871.5|33867.9|33873|33869.4|33885.5|33881.9|33865.5|33861.9|199
1651743600000|2022-05-05 09:40:00|33872.5|33868.9|33904.5|33900.9|33907|33903.4|33872.5|33868.9|286
1651743900000|2022-05-05 09:45:00|33904|33900.4|33894.5|33890.9|33905|33901.4|33886.5|33882.9|93
1651744200000|2022-05-05 09:50:00|33894|33890.4|33907|33903.4|33916.5|33912.9|33891|33887.4|149
1651744500000|2022-05-05 09:55:00|33906.5|33902.9|33910.5|33906.9|33929|33925.4|33906|33902.4|253
1651744800000|2022-05-05 10:00:00|33911|33907.4|33933.5|33929.9|33933.5|33929.9|33901|33897.4|248
1651745100000|2022-05-05 10:05:00|33933|33929.4|33935.5|33931.9|33940|33936.4|33912.5|33908.9|309
1651745400000|2022-05-05 10:10:00|33936|33932.4|33945.5|33941.9|33950|33946.4|33934.5|33930.9|272
1651745700000|2022-05-05 10:15:00|33945|33941.4|33918|33914.4|33945|33941.4|33918|33914.4|217
1651746000000|2022-05-05 10:20:00|33916.5|33912.9|33928|33924.4|33942|33938.4|33901.5|33897.9|339
1651746300000|2022-05-05 10:25:00|33928.5|33924.9|33935.5|33931.9|33939.5|33935.9|33921|33917.4|143
1651746600000|2022-05-05 10:30:00|33935|33931.4|33916.5|33912.9|33937.5|33933.9|33906|33902.4|173
1651746900000|2022-05-05 10:35:00|33917|33913.4|33925|33921.4|33928|33924.4|33911.5|33907.9|110
1651747200000|2022-05-05 10:40:00|33925.5|33921.9|33907|33903.4|33929|33925.4|33903.5|33899.9|163
1651747500000|2022-05-05 10:45:00|33906.5|33902.9|33922|33918.4|33926|33922.4|33902|33898.4|103
1651747800000|2022-05-05 10:50:00|33922.5|33918.9|33918|33914.4|33939.5|33935.9|33916|33912.4|161
1651748100000|2022-05-05 10:55:00|33917.5|33913.9|33867|33863.4|33918.5|33914.9|33865|33861.4|479
1651748400000|2022-05-05 11:00:00|33867.5|33863.9|33894|33890.4|33898|33894.4|33862.5|33858.9|372
1651748700000|2022-05-05 11:05:00|33893.5|33889.9|33923.5|33919.9|33928|33924.4|33890.5|33886.9|289
1651749000000|2022-05-05 11:10:00|33923|33919.4|33923.5|33919.9|33944.5|33940.9|33911|33907.4|210
1651749300000|2022-05-05 11:15:00|33923|33919.4|33903|33899.4|33934.5|33930.9|33899.5|33895.9|145
1651749600000|2022-05-05 11:20:00|33903.5|33899.9|33891|33887.4|33909|33905.4|33882.5|33878.9|292
1651749900000|2022-05-05 11:25:00|33889|33885.4|33870|33866.4|33899|33895.4|33868|33864.4|216
1651750200000|2022-05-05 11:30:00|33868|33864.4|33883|33879.4|33883|33879.4|33862|33858.4|255
1651750500000|2022-05-05 11:35:00|33882.5|33878.9|33891|33887.4|33909.5|33905.9|33875|33871.4|251
1651750800000|2022-05-05 11:40:00|33890.5|33886.9|33907|33903.4|33912|33908.4|33890|33886.4|158
1651751100000|2022-05-05 11:45:00|33907.5|33903.9|33908|33904.4|33925|33921.4|33902.5|33898.9|266
1651751400000|2022-05-05 11:50:00|33907.5|33903.9|33907|33903.4|33930|33926.4|33902|33898.4|212
1651751700000|2022-05-05 11:55:00|33907.5|33903.9|33892.5|33888.9|33925|33921.4|33888.5|33884.9|280
1651752000000|2022-05-05 12:00:00|33892|33888.4|33894|33890.4|33901|33897.4|33881|33877.4|404
1651752300000|2022-05-05 12:05:00|33893.5|33889.9|33912.5|33908.9|33915|33911.4|33887|33883.4|360
1651752600000|2022-05-05 12:10:00|33913.5|33909.9|33919.5|33915.9|33925|33921.4|33910|33906.4|420
1651752900000|2022-05-05 12:15:00|33919|33915.4|33912|33908.4|33920|33916.4|33897.5|33893.9|399
1651753200000|2022-05-05 12:20:00|33911.5|33907.9|33870.5|33866.9|33921|33917.4|33869.5|33865.9|528
1651753500000|2022-05-05 12:25:00|33870|33866.4|33889|33885.4|33897.5|33893.9|33862.5|33858.9|391
1651753800000|2022-05-05 12:30:00|33894|33890.4|33893|33889.4|33903|33899.4|33873|33869.4|584
1651754100000|2022-05-05 12:35:00|33893.5|33889.9|33899|33895.4|33907.5|33903.9|33890.5|33886.9|343
1651754400000|2022-05-05 12:40:00|33897|33893.4|33890|33886.4|33907|33903.4|33887.5|33883.9|353
1651754700000|2022-05-05 12:45:00|33889.5|33885.9|33888|33884.4|33903.5|33899.9|33882.5|33878.9|557
1651755000000|2022-05-05 12:50:00|33886.5|33882.9|33881.5|33877.9|33893.5|33889.9|33872|33868.4|430
1651755300000|2022-05-05 12:55:00|33881|33877.4|33871.5|33867.9|33889.5|33885.9|33871|33867.4|446
1651755600000|2022-05-05 13:00:00|33875.5|33871.9|33819.5|33815.9|33875.5|33871.9|33814|33810.4|1118
1651755900000|2022-05-05 13:05:00|33818|33814.4|33819.5|33815.9|33824.5|33820.9|33809.5|33805.9|638
1651756200000|2022-05-05 13:10:00|33819|33815.4|33824.5|33820.9|33825|33821.4|33803|33799.4|611
1651756500000|2022-05-05 13:15:00|33825|33821.4|33800.5|33796.9|33835|33831.4|33794|33790.4|1035
1651756800000|2022-05-05 13:20:00|33803|33799.4|33804.5|33800.9|33827|33823.4|33798|33794.4|790
1651757100000|2022-05-05 13:25:00|33805.5|33801.9|33767.5|33763.9|33808|33804.4|33767.5|33763.9|1624
1651757400000|2022-05-05 13:30:00|33766.9|33764.5|33757.9|33755.5|33805.9|33803.5|33714.4|33712|7230
1651757700000|2022-05-05 13:35:00|33755.9|33753.5|33731.9|33729.5|33795.4|33793|33729.4|33727|3873
1651758000000|2022-05-05 13:40:00|33728.9|33726.5|33657.9|33655.5|33812.9|33810.5|33653.9|33651.5|4311
1651758300000|2022-05-05 13:45:00|33657.4|33655|33622.4|33620|33684.9|33682.5|33613.9|33611.5|4394
1651758600000|2022-05-05 13:50:00|33621.4|33619|33625.4|33623|33664.9|33662.5|33600.4|33598|3342
1651758900000|2022-05-05 13:55:00|33624.9|33622.5|33589.9|33587.5|33649.9|33647.5|33554.9|33552.5|2930
1651759200000|2022-05-05 14:00:00|33591.9|33589.5|33519.9|33517.5|33596.4|33594|33505.4|33503|3671
1651759500000|2022-05-05 14:05:00|33519.4|33517|33437.4|33435|33522.4|33520|33409.9|33407.5|5508
1651759800000|2022-05-05 14:10:00|33435.9|33433.5|33495.8|33493.4|33497.8|33495.4|33381.4|33379|4409
1651760100000|2022-05-05 14:15:00|33495.3|33492.9|33499.1|33496.7|33512.1|33509.7|33442.1|33439.7|3292
1651760400000|2022-05-05 14:20:00|33496.1|33493.7|33391.6|33389.2|33498.1|33495.7|33361.1|33358.7|3611
1651760700000|2022-05-05 14:25:00|33393.1|33390.7|33399.1|33396.7|33452.1|33449.7|33390.1|33387.7|2415
1651761000000|2022-05-05 14:30:00|33398.6|33396.2|33419.1|33416.7|33433.1|33430.7|33369.1|33366.7|2510
1651761300000|2022-05-05 14:35:00|33418.6|33416.2|33362.1|33359.7|33450.1|33447.7|33358.1|33355.7|3667
1651761600000|2022-05-05 14:40:00|33361.1|33358.7|33348.1|33345.7|33373.1|33370.7|33284.1|33281.7|3709
1651761900000|2022-05-05 14:45:00|33349.1|33346.7|33184.1|33181.7|33372.1|33369.7|33178.6|33176.2|4197
1651762200000|2022-05-05 14:50:00|33182.1|33179.7|33208.1|33205.7|33229.1|33226.7|33137.1|33134.7|3507
1651762500000|2022-05-05 14:55:00|33209.6|33207.2|33254.1|33251.7|33259.6|33257.2|33192.1|33189.7|2941
1651762800000|2022-05-05 15:00:00|33254.6|33252.2|33161.6|33159.2|33279.1|33276.7|33149.1|33146.7|2587
1651763100000|2022-05-05 15:05:00|33161.1|33158.7|33098.1|33095.7|33199.1|33196.7|33059.1|33056.7|3469
1651763400000|2022-05-05 15:10:00|33097.6|33095.2|33110.6|33108.2|33118.6|33116.2|33053.6|33051.2|2862
1651763700000|2022-05-05 15:15:00|33110.1|33107.7|33104.1|33101.7|33159.6|33157.2|33045.6|33043.2|2990
1651764000000|2022-05-05 15:20:00|33105.1|33102.7|33037.6|33035.2|33110.1|33107.7|33033.1|33030.7|2834
1651764300000|2022-05-05 15:25:00|33037.1|33034.7|33107.1|33104.7|33110.1|33107.7|33030.6|33028.2|2292
1651764600000|2022-05-05 15:30:00|33106.6|33104.2|33130.1|33127.7|33180.1|33177.7|33072.1|33069.7|2551
1651764900000|2022-05-05 15:35:00|33129.1|33126.7|33187.1|33184.7|33216.1|33213.7|33127.6|33125.2|2447
1651765200000|2022-05-05 15:40:00|33186.1|33183.7|33156.6|33154.2|33214.1|33211.7|33146.1|33143.7|1803
1651765500000|2022-05-05 15:45:00|33157.1|33154.7|33093.1|33090.7|33158.1|33155.7|33072.6|33070.2|2174
1651765800000|2022-05-05 15:50:00|33092.6|33090.2|32921.6|32919.2|33100.6|33098.2|32916.6|32914.2|3458
1651766100000|2022-05-05 15:55:00|32921.1|32918.7|32926.6|32924.2|32969.1|32966.7|32915.1|32912.7|2252
1651766400000|2022-05-05 16:00:00|32926.1|32923.7|32922.1|32919.7|32933.1|32930.7|32823.6|32821.2|2977
1651766700000|2022-05-05 16:05:00|32921.6|32919.2|33020.6|33018.2|33033.6|33031.2|32916.6|32914.2|2652
1651767000000|2022-05-05 16:10:00|33020.1|33017.7|33029.6|33027.2|33085.6|33083.2|32973.6|32971.2|2136
1651767300000|2022-05-05 16:15:00|33029.1|33026.7|33040.1|33037.7|33057.6|33055.2|32987.1|32984.7|2239
1651767600000|2022-05-05 16:20:00|33039.6|33037.2|32979.1|32976.7|33073.1|33070.7|32964.1|32961.7|2589
1651767900000|2022-05-05 16:25:00|32978.6|32976.2|33028.1|33025.7|33085.1|33082.7|32976.6|32974.2|2262
1651768200000|2022-05-05 16:30:00|33027.6|33025.2|33021.1|33018.7|33084.6|33082.2|33006.1|33003.7|1852
1651768500000|2022-05-05 16:35:00|33020.6|33018.2|32989.1|32986.7|33020.6|33018.2|32933.6|32931.2|2035
1651768800000|2022-05-05 16:40:00|32990.4|32988|32941.9|32939.5|32990.4|32988|32918.4|32916|1471
1651769100000|2022-05-05 16:45:00|32942.4|32940|32932.4|32930|32956.4|32954|32892.4|32890|1638
1651769400000|2022-05-05 16:50:00|32932.9|32930.5|33024.4|33022|33024.4|33022|32926.4|32924|1519
1651769700000|2022-05-05 16:55:00|33025.4|33023|33057.4|33055|33058.4|33056|33007.9|33005.5|1460
1651770000000|2022-05-05 17:00:00|33056.9|33054.5|33136.4|33134|33172.9|33170.5|33054.9|33052.5|2112
1651770300000|2022-05-05 17:05:00|33135.9|33133.5|33159.4|33157|33198.4|33196|33123.9|33121.5|2054
1651770600000|2022-05-05 17:10:00|33158.4|33156|33074.4|33072|33165.4|33163|33064.4|33062|1884
1651770900000|2022-05-05 17:15:00|33076.4|33074|33085.4|33083|33109.4|33107|33015.9|33013.5|1506
1651771200000|2022-05-05 17:20:00|33085.9|33083.5|33089.4|33087|33111.9|33109.5|33050.4|33048|1111
1651771500000|2022-05-05 17:25:00|33092.4|33090|33081.4|33079|33096.9|33094.5|33026.4|33024|1231
1651771800000|2022-05-05 17:30:00|33081.9|33079.5|33039.4|33037|33081.9|33079.5|33003.4|33001|1557
1651772100000|2022-05-05 17:35:00|33037.9|33035.5|33071.4|33069|33166.9|33164.5|33037.4|33035|1906
1651772400000|2022-05-05 17:40:00|33070.9|33068.5|33083.4|33081|33160.9|33158.5|33053.9|33051.5|1728
1651772700000|2022-05-05 17:45:00|33082.4|33080|33012.4|33010|33116.4|33114|33010.4|33008|1484
1651773000000|2022-05-05 17:50:00|33010.4|33008|32980.4|32978|33019.4|33017|32947.4|32945|1686
1651773300000|2022-05-05 17:55:00|32979.9|32977.5|32988.4|32986|32997.4|32995|32935.4|32933|1639
1651773600000|2022-05-05 18:00:00|32987.4|32985|32949.4|32947|32993.4|32991|32925.9|32923.5|1385
1651773900000|2022-05-05 18:05:00|32949.9|32947.5|32986.9|32984.5|33010.9|33008.5|32937.4|32935|1384
1651774200000|2022-05-05 18:10:00|32986.4|32984|32968.4|32966|33011.9|33009.5|32929.9|32927.5|1360
1651774500000|2022-05-05 18:15:00|32967.9|32965.5|33077.4|33075|33078.9|33076.5|32959.9|32957.5|1840
1651774800000|2022-05-05 18:20:00|33077.9|33075.5|32943.4|32941|33091.4|33089|32925.4|32923|1825
1651775100000|2022-05-05 18:25:00|32944.4|32942|32850.9|32848.5|32946.4|32944|32847.4|32845|2649
1651775400000|2022-05-05 18:30:00|32850.4|32848|32835.9|32833.5|32887.4|32885|32821.4|32819|2020
1651775700000|2022-05-05 18:35:00|32836.4|32834|32866.4|32864|32876.4|32874|32815.9|32813.5|1367
1651776000000|2022-05-05 18:40:00|32865.4|32863|32858.4|32856|32892.4|32890|32832.4|32830|1450
1651776300000|2022-05-05 18:45:00|32858.9|32856.5|32895.4|32893|32922.4|32920|32850.9|32848.5|1697
1651776600000|2022-05-05 18:50:00|32894.9|32892.5|32900.4|32898|32995.4|32993|32887.4|32885|1857
1651776900000|2022-05-05 18:55:00|32896.4|32894|32912.9|32910.5|32921.9|32919.5|32865.4|32863|1084
1651777200000|2022-05-05 19:00:00|32913.4|32911|32835.9|32833.5|32932.4|32930|32823.4|32821|1619
1651777500000|2022-05-05 19:05:00|32836.9|32834.5|32823.4|32821|32860.4|32858|32780.4|32778|2658
1651777800000|2022-05-05 19:10:00|32823.9|32821.5|32744.4|32742|32847.4|32845|32734.4|32732|2199
1651778100000|2022-05-05 19:15:00|32745.4|32743|32787.9|32785.5|32790.4|32788|32737.4|32735|2424
1651778400000|2022-05-05 19:20:00|32787.4|32785|32763.1|32760.7|32790.6|32788.2|32735.1|32732.7|1523
1651778700000|2022-05-05 19:25:00|32762.6|32760.2|32737.6|32735.2|32838.6|32836.2|32717.6|32715.2|2500
1651779000000|2022-05-05 19:30:00|32738.1|32735.7|32780.6|32778.2|32801.6|32799.2|32686.6|32684.2|2632
1651779300000|2022-05-05 19:35:00|32781.1|32778.7|32839.6|32837.2|32870.6|32868.2|32769.6|32767.2|2921
1651779600000|2022-05-05 19:40:00|32841.1|32838.7|32841.6|32839.2|32899.6|32897.2|32820.6|32818.2|2219
1651779900000|2022-05-05 19:45:00|32845.6|32843.2|32734.6|32732.2|32890.6|32888.2|32709.1|32706.7|3579
1651780200000|2022-05-05 19:50:00|32735.1|32732.7|32920.6|32918.2|33044.6|33042.2|32735.1|32732.7|6996
1651780500000|2022-05-05 19:55:00|32922.6|32920.2|33024.6|33022.2|33049.1|33046.7|32914.6|32912.2|5501
1651780800000|2022-05-05 20:00:00|33023.1|33020.7|33012.8|33008|33048.3|33043.5|32974.3|32969.5|3656
1651781100000|2022-05-05 20:05:00|33010.8|33006|33004.3|32999.5|33024.8|33020|32968.8|32964|1185
1651781400000|2022-05-05 20:10:00|33005.3|33000.5|33043.3|33038.5|33057.3|33052.5|32999.3|32994.5|941
1651781700000|2022-05-05 20:15:00|33043.8|33039|33029.3|33024.5|33051.8|33047|33024.8|33020|305
1651782000000|2022-05-05 20:20:00|33028.8|33024|33019.3|33014.5|33051.3|33046.5|33016.8|33012|305
1651782300000|2022-05-05 20:25:00|33018.8|33014|33023.3|33018.5|33028.8|33024|33009.3|33004.5|214
1651782600000|2022-05-05 20:30:00|33023.8|33019|33012.3|33007.5|33033.3|33028.5|33003.8|32999|269
1651782900000|2022-05-05 20:35:00|33011.8|33007|33034.3|33029.5|33034.3|33029.5|33005.8|33001|152
1651783200000|2022-05-05 20:40:00|33034.8|33030|33070.8|33066|33070.8|33066|33024.8|33020|203
1651783500000|2022-05-05 20:45:00|33071.3|33066.5|33058.3|33053.5|33089.8|33085|33058.3|33053.5|280
1651783800000|2022-05-05 20:50:00|33058.8|33054|33046.3|33041.5|33066.3|33061.5|33039.3|33034.5|243
1651784100000|2022-05-05 20:55:00|33046.8|33042|33041.1|33031.3|33059.3|33054.5|33015.3|33010.5|228
1651784400000|2022-05-05 21:00:00|33046.4|33036.6|33033.9|33024.1|33050.2|33040.4|33032.7|33022.9|0
1651784700000|2022-05-05 21:05:00|33033.6|33023.8|33031.4|33021.6|33034.3|33024.5|33029.6|33019.8|0
1651785000000|2022-05-05 21:10:00|33032|33022.2|33023.1|33013.3|33033.9|33024.1|33023.1|33013.3|0
1651785300000|2022-05-05 21:15:00|33026.9|33017.1|33025.8|33016|33028.2|33018.4|33024.9|33015.1|0
1651785600000|2022-05-05 21:20:00|33025.7|33015.9|33014.3|33004.5|33025.7|33015.9|33013.5|33003.7|0
1651785900000|2022-05-05 21:25:00|33014.4|33004.6|33011.3|33001.5|33015|33005.2|33011|33001.2|0
1651786200000|2022-05-05 21:30:00|33011.6|33001.8|33014.4|33004.6|33015.6|33005.8|33011.4|33001.6|0
1651786500000|2022-05-05 21:35:00|33012.9|33003.1|33022|33012.2|33022.3|33012.5|33012|33002.2|0
1651786800000|2022-05-05 21:40:00|33021.9|33012.1|33017.2|33007.4|33021.9|33012.1|33015.5|33005.7|0
1651787100000|2022-05-05 21:45:00|33017.5|33007.7|33019.8|33010|33021.6|33011.8|33017.2|33007.4|0
1651787400000|2022-05-05 21:50:00|33019.9|33010.1|33022.8|33013|33022.8|33013|33019.9|33010.1|0
1651787700000|2022-05-05 21:55:00|33022.7|33012.9|33020|33010.2|33022.7|33012.9|33017.3|33007.5|0
1651788000000|2022-05-05 22:00:00|33029.3|33024.5|32989.8|32985|33029.3|33024.5|32984.8|32980|450
1651788300000|2022-05-05 22:05:00|32990.3|32985.5|32983.3|32978.5|32993.8|32989|32982.8|32978|140
1651788600000|2022-05-05 22:10:00|32984.3|32979.5|33002.3|32997.5|33002.3|32997.5|32982.3|32977.5|110
1651788900000|2022-05-05 22:15:00|33001.3|32996.5|32960.3|32955.5|33001.8|32997|32960.3|32955.5|161
1651789200000|2022-05-05 22:20:00|32961.3|32956.5|32962.3|32957.5|32972.3|32967.5|32950.8|32946|181
1651789500000|2022-05-05 22:25:00|32962.8|32958|32965.8|32961|32969.8|32965|32950.3|32945.5|117
1651789800000|2022-05-05 22:30:00|32965.3|32960.5|33003.8|32999|33015.3|33010.5|32965.3|32960.5|411
1651790100000|2022-05-05 22:35:00|33004.3|32999.5|33017.8|33013|33022.8|33018|33003.3|32998.5|279
1651790400000|2022-05-05 22:40:00|33017.3|33012.5|33020.8|33016|33025.8|33021|33013.8|33009|53
1651790700000|2022-05-05 22:45:00|33022.3|33017.5|33022.8|33018|33035.3|33030.5|33018.8|33014|87
1651791000000|2022-05-05 22:50:00|33023.3|33018.5|32996.3|32991.5|33024.8|33020|32993.8|32989|78
1651791300000|2022-05-05 22:55:00|32995.8|32991|33015.8|33011|33022.8|33018|32995.8|32991|74
1651791600000|2022-05-05 23:00:00|33015.3|33010.5|33014.8|33010|33017.3|33012.5|33000.3|32995.5|106
1651791900000|2022-05-05 23:05:00|33015.3|33010.5|33012.8|33008|33018.3|33013.5|33007.8|33003|65
1651792200000|2022-05-05 23:10:00|33013.3|33008.5|33006.8|33002|33017.8|33013|32999.8|32995|68
1651792500000|2022-05-05 23:15:00|33007.3|33002.5|32990.3|32985.5|33011.3|33006.5|32990.3|32985.5|73
1651792800000|2022-05-05 23:20:00|32990.8|32986|32992.8|32988|33000.8|32996|32986.8|32982|74
1651793100000|2022-05-05 23:25:00|32993.3|32988.5|33009.8|33005|33009.8|33005|32987.3|32982.5|93
1651793400000|2022-05-05 23:30:00|33010.3|33005.5|33029.8|33025|33029.8|33025|33008.8|33004|245
1651793700000|2022-05-05 23:35:00|33030.3|33025.5|33020.3|33015.5|33031.8|33027|33014.3|33009.5|95
1651794000000|2022-05-05 23:40:00|33019.3|33014.5|33016.8|33012|33028.3|33023.5|33014.3|33009.5|70
1651794300000|2022-05-05 23:45:00|33017.3|33012.5|33007.8|33003|33022.8|33018|32995.8|32991|215
1651794600000|2022-05-05 23:50:00|33007.3|33002.5|33026.8|33022|33029.8|33025|33004.8|33000|119
1651794900000|2022-05-05 23:55:00|33026.3|33021.5|33027.3|33022.5|33037.3|33032.5|33020.8|33016|172
1651795200000|2022-05-06 00:00:00|33028.3|33023.5|32993.8|32989|33042.8|33038|32988.8|32984|266
1651795500000|2022-05-06 00:05:00|32993.3|32988.5|32950.8|32946|32993.8|32989|32931.3|32926.5|390
1651795800000|2022-05-06 00:10:00|32951.3|32946.5|32915.3|32910.5|32954.8|32950|32908.3|32903.5|335
1651796100000|2022-05-06 00:15:00|32915.8|32911|32969.8|32965|32971.8|32967|32912.3|32907.5|339
1651796400000|2022-05-06 00:20:00|32969.3|32964.5|32971.3|32966.5|32984.8|32980|32965.8|32961|107
1651796700000|2022-05-06 00:25:00|32970.8|32966|32970.8|32966|32976.8|32972|32966.3|32961.5|56
1651797000000|2022-05-06 00:30:00|32970.3|32965.5|32949.3|32944.5|32970.8|32966|32938.8|32934|150
1651797300000|2022-05-06 00:35:00|32950.3|32945.5|32935.8|32931|32953.8|32949|32930.3|32925.5|153
1651797600000|2022-05-06 00:40:00|32937.3|32932.5|32941.3|32936.5|32947.8|32943|32932.8|32928|105
1651797900000|2022-05-06 00:45:00|32939.3|32934.5|32937.8|32933|32951.8|32947|32922.3|32917.5|93
1651798200000|2022-05-06 00:50:00|32938.3|32933.5|32932.3|32927.5|32955.8|32951|32916.8|32912|303
1651798500000|2022-05-06 00:55:00|32933.3|32928.5|32909.3|32904.5|32934.8|32930|32894.3|32889.5|395
1651798800000|2022-05-06 01:00:00|32908.8|32904|32908.3|32903.5|32924.8|32920|32901.3|32896.5|279
1651799100000|2022-05-06 01:05:00|32907.8|32903|32920.8|32916|32928.3|32923.5|32901.8|32897|167
1651799400000|2022-05-06 01:10:00|32920.3|32915.5|32901.3|32896.5|32921.3|32916.5|32896.8|32892|170
1651799700000|2022-05-06 01:15:00|32901.8|32897|32896.8|32892|32911.8|32907|32883.3|32878.5|329
1651800000000|2022-05-06 01:20:00|32892.3|32887.5|32902.8|32898|32906.8|32902|32878.8|32874|312
1651800300000|2022-05-06 01:25:00|32903.8|32899|32933.8|32929|32939.3|32934.5|32899.8|32895|173
1651800600000|2022-05-06 01:30:00|32933.3|32928.5|32917.8|32913|32935.8|32931|32915.3|32910.5|147
1651800900000|2022-05-06 01:35:00|32918.3|32913.5|32930.3|32925.5|32938.8|32934|32913.8|32909|151
1651801200000|2022-05-06 01:40:00|32929.8|32925|32915.8|32911|32944.3|32939.5|32912.3|32907.5|103
1651801500000|2022-05-06 01:45:00|32916.3|32911.5|32910.8|32906|32928.8|32924|32909.8|32905|105
1651801800000|2022-05-06 01:50:00|32911.8|32907|32908.3|32903.5|32919.8|32915|32898.3|32893.5|104
1651802100000|2022-05-06 01:55:00|32908.8|32904|32920.3|32915.5|32922.3|32917.5|32906.8|32902|49
1651802400000|2022-05-06 02:00:00|32920.8|32916|32918.8|32914|32938.8|32934|32913.8|32909|147
1651802700000|2022-05-06 02:05:00|32918.3|32913.5|32900.8|32896|32918.3|32913.5|32899.3|32894.5|77
1651803000000|2022-05-06 02:10:00|32900.3|32895.5|32905.8|32901|32909.3|32904.5|32890.8|32886|296
1651803300000|2022-05-06 02:15:00|32906.3|32901.5|32918.3|32913.5|32929.8|32925|32900.8|32896|98
1651803600000|2022-05-06 02:20:00|32916.8|32912|32919.3|32914.5|32924.3|32919.5|32911.8|32907|58
1651803900000|2022-05-06 02:25:00|32919.8|32915|32955.3|32950.5|32959.8|32955|32913.8|32909|161
1651804200000|2022-05-06 02:30:00|32955.8|32951|32952.8|32948|32973.3|32968.5|32951.8|32947|226
1651804500000|2022-05-06 02:35:00|32954.8|32950|32941.3|32936.5|32955.8|32951|32939.3|32934.5|108
1651804800000|2022-05-06 02:40:00|32942.3|32937.5|32938.8|32934|32942.8|32938|32932.8|32928|104
1651805100000|2022-05-06 02:45:00|32938.3|32933.5|32959.3|32954.5|32960.3|32955.5|32931.3|32926.5|95
1651805400000|2022-05-06 02:50:00|32958.8|32954|32966.8|32962|32969.3|32964.5|32953.8|32949|76
1651805700000|2022-05-06 02:55:00|32967.3|32962.5|32968.8|32964|32978.3|32973.5|32960.8|32956|154
1651806000000|2022-05-06 03:00:00|32969.3|32964.5|32976.8|32972|32993.3|32988.5|32969.3|32964.5|136
1651806300000|2022-05-06 03:05:00|32977.3|32972.5|32967.3|32962.5|32977.3|32972.5|32960.3|32955.5|129
1651806600000|2022-05-06 03:10:00|32966.8|32962|32961.3|32956.5|32971.8|32967|32961.3|32956.5|104
1651806900000|2022-05-06 03:15:00|32961.8|32957|32960.8|32956|32968.3|32963.5|32958.8|32954|85
1651807200000|2022-05-06 03:20:00|32962.8|32958|32972.3|32967.5|32975.3|32970.5|32959.3|32954.5|88
1651807500000|2022-05-06 03:25:00|32971.8|32967|32967.8|32963|32974.8|32970|32962.8|32958|105
1651807800000|2022-05-06 03:30:00|32968.8|32964|32994.8|32990|32999.3|32994.5|32962.3|32957.5|177
1651808100000|2022-05-06 03:35:00|32994.3|32989.5|33004.3|32999.5|33008.8|33004|32988.8|32984|168
1651808400000|2022-05-06 03:40:00|33004.8|33000|33013.8|33009|33015.3|33010.5|32997.3|32992.5|96
1651808700000|2022-05-06 03:45:00|33014.3|33009.5|33006.8|33002|33019.8|33015|33006.8|33002|118
1651809000000|2022-05-06 03:50:00|33007.3|33002.5|33028.8|33024|33035.8|33031|33007.3|33002.5|157
1651809300000|2022-05-06 03:55:00|33028.3|33023.5|33029.8|33025|33038.8|33034|33024.3|33019.5|143
1651809600000|2022-05-06 04:00:00|33030.3|33025.5|33033.8|33029|33033.8|33029|33025.3|33020.5|60
1651809900000|2022-05-06 04:05:00|33033.3|33028.5|33034.8|33030|33041.8|33037|33032.3|33027.5|111
1651810200000|2022-05-06 04:10:00|33035.8|33031|33026.3|33021.5|33039.3|33034.5|33024.8|33020|67
1651810500000|2022-05-06 04:15:00|33025.8|33021|33003.8|32999|33028.8|33024|33001.8|32997|128
1651810800000|2022-05-06 04:20:00|33003.3|32998.5|33012.3|33007.5|33016.8|33012|32995.3|32990.5|115
1651811100000|2022-05-06 04:25:00|33011.8|33007|33003.8|32999|33016.8|33012|32994.3|32989.5|186
1651811400000|2022-05-06 04:30:00|33004.3|32999.5|33002.8|32998|33007.8|33003|32991.8|32987|233
1651811700000|2022-05-06 04:35:00|33002.3|32997.5|32998.8|32994|33005.8|33001|32995.8|32991|82
1651812000000|2022-05-06 04:40:00|32998.3|32993.5|32991.8|32987|32998.3|32993.5|32987.8|32983|72
1651812300000|2022-05-06 04:45:00|32991.3|32986.5|32979.8|32975|32991.3|32986.5|32975.8|32971|106
1651812600000|2022-05-06 04:50:00|32979.3|32974.5|32990.8|32986|32991.8|32987|32978.8|32974|48
1651812900000|2022-05-06 04:55:00|32989.8|32985|32997.8|32993|33000.8|32996|32988.3|32983.5|54
1651813200000|2022-05-06 05:00:00|32997.3|32992.5|32979.8|32975|32997.3|32992.5|32955.3|32950.5|175
1651813500000|2022-05-06 05:05:00|32979.3|32974.5|32969.8|32965|32999.3|32994.5|32965.8|32961|158
1651813800000|2022-05-06 05:10:00|32970.3|32965.5|32966.8|32962|32977.8|32973|32960.3|32955.5|129
1651814100000|2022-05-06 05:15:00|32967.3|32962.5|32989.8|32985|32990.8|32986|32957.8|32953|129
1651814400000|2022-05-06 05:20:00|32990.3|32985.5|32987.3|32982.5|32997.8|32993|32981.3|32976.5|152
1651814700000|2022-05-06 05:25:00|32987.8|32983|32994.8|32990|33000.3|32995.5|32975.8|32971|36
1651815000000|2022-05-06 05:30:00|32995.3|32990.5|32992.8|32988|33002.3|32997.5|32980.3|32975.5|84
1651815300000|2022-05-06 05:35:00|32992.3|32987.5|33006.8|33002|33007.3|33002.5|32981.3|32976.5|189
1651815600000|2022-05-06 05:40:00|33007.3|33002.5|32986.8|32982|33007.8|33003|32978.8|32974|76
1651815900000|2022-05-06 05:45:00|32986.3|32981.5|32974.8|32970|32990.8|32986|32970.3|32965.5|76
1651816200000|2022-05-06 05:50:00|32975.3|32970.5|32997.8|32993|32999.3|32994.5|32975.3|32970.5|103
1651816500000|2022-05-06 05:55:00|32997.3|32992.5|32999.8|32995|32999.8|32995|32970.8|32966|123
1651816800000|2022-05-06 06:00:00|32999.2|32995.6|33030.2|33026.6|33032.2|33028.6|32985.2|32981.6|365
1651817100000|2022-05-06 06:05:00|33029.7|33026.1|33032.7|33029.1|33035.7|33032.1|33019.2|33015.6|385
1651817400000|2022-05-06 06:10:00|33032.2|33028.6|33034.7|33031.1|33038.7|33035.1|33025.2|33021.6|147
1651817700000|2022-05-06 06:15:00|33035.2|33031.6|33018.2|33014.6|33037.7|33034.1|33004.2|33000.6|187
1651818000000|2022-05-06 06:20:00|33018.7|33015.1|33022.7|33019.1|33034.2|33030.6|33013.7|33010.1|129
1651818300000|2022-05-06 06:25:00|33023.7|33020.1|32985.2|32981.6|33023.7|33020.1|32982.2|32978.6|386
1651818600000|2022-05-06 06:30:00|32986.2|32982.6|33022.2|33018.6|33023.7|33020.1|32982.7|32979.1|248
1651818900000|2022-05-06 06:35:00|33022.7|33019.1|33042.2|33038.6|33048.2|33044.6|33008.2|33004.6|240
1651819200000|2022-05-06 06:40:00|33042.7|33039.1|33043.2|33039.6|33049.2|33045.6|33028.2|33024.6|137
1651819500000|2022-05-06 06:45:00|33043.7|33040.1|33014.7|33011.1|33046.7|33043.1|33013.7|33010.1|98
1651819800000|2022-05-06 06:50:00|33014.2|33010.6|32992.7|32989.1|33023.2|33019.6|32992.2|32988.6|116
1651820100000|2022-05-06 06:55:00|32991.7|32988.1|32969.2|32965.6|33009.7|33006.1|32962.7|32959.1|271
1651820400000|2022-05-06 07:00:00|32970.2|32966.6|32943.2|32939.6|32970.2|32966.6|32914.2|32910.6|559
1651820700000|2022-05-06 07:05:00|32944.2|32940.6|32913.2|32909.6|32949.2|32945.6|32908.2|32904.6|388
1651821000000|2022-05-06 07:10:00|32912.7|32909.1|32934.2|32930.6|32934.7|32931.1|32883.2|32879.6|478
1651821300000|2022-05-06 07:15:00|32934.7|32931.1|32946.7|32943.1|32948.2|32944.6|32916.7|32913.1|274
1651821600000|2022-05-06 07:20:00|32946.2|32942.6|32891.2|32887.6|32947.2|32943.6|32884.2|32880.6|335
1651821900000|2022-05-06 07:25:00|32890.7|32887.1|32884.7|32881.1|32917.7|32914.1|32871.7|32868.1|275
1651822200000|2022-05-06 07:30:00|32885.2|32881.6|32822.7|32819.1|32885.7|32882.1|32819.2|32815.6|513
1651822500000|2022-05-06 07:35:00|32822.2|32818.6|32809.7|32806.1|32834.7|32831.1|32803.7|32800.1|429
1651822800000|2022-05-06 07:40:00|32811.2|32807.6|32830.2|32826.6|32836.2|32832.6|32792.2|32788.6|499
1651823100000|2022-05-06 07:45:00|32829.2|32825.6|32841.2|32837.6|32853.7|32850.1|32820.7|32817.1|253
1651823400000|2022-05-06 07:50:00|32841.7|32838.1|32899.2|32895.6|32907.2|32903.6|32827.7|32824.1|449
1651823700000|2022-05-06 07:55:00|32900.2|32896.6|32912.7|32909.1|32919.7|32916.1|32887.7|32884.1|280
1651824000000|2022-05-06 08:00:00|32912.2|32908.6|32914.7|32911.1|32921.2|32917.6|32874.2|32870.6|461
1651824300000|2022-05-06 08:05:00|32915.2|32911.6|32939.2|32935.6|32965.2|32961.6|32903.2|32899.6|459
1651824600000|2022-05-06 08:10:00|32938.7|32935.1|32917.2|32913.6|32952.7|32949.1|32909.2|32905.6|341
1651824900000|2022-05-06 08:15:00|32916.7|32913.1|32966.7|32963.1|32974.2|32970.6|32894.2|32890.6|357
1651825200000|2022-05-06 08:20:00|32966.2|32962.6|32951.7|32948.1|32974.7|32971.1|32940.2|32936.6|295
1651825500000|2022-05-06 08:25:00|32952.7|32949.1|32966.2|32962.6|32968.7|32965.1|32930.2|32926.6|245
1651825800000|2022-05-06 08:30:00|32966.7|32963.1|33002.2|32998.6|33024.7|33021.1|32962.7|32959.1|499
1651826100000|2022-05-06 08:35:00|33002.7|32999.1|32987.7|32984.1|33002.7|32999.1|32974.7|32971.1|231
1651826400000|2022-05-06 08:40:00|32987.2|32983.6|32958.2|32954.6|32991.2|32987.6|32956.2|32952.6|288
1651826700000|2022-05-06 08:45:00|32958.7|32955.1|32966.2|32962.6|32987.2|32983.6|32953.2|32949.6|329
1651827000000|2022-05-06 08:50:00|32966.7|32963.1|32898.7|32895.1|32972.2|32968.6|32889.7|32886.1|536
1651827300000|2022-05-06 08:55:00|32898.2|32894.6|32907.7|32904.1|32941.2|32937.6|32894.2|32890.6|344
1651827600000|2022-05-06 09:00:00|32907.2|32903.6|32931.7|32928.1|32934.2|32930.6|32897.7|32894.1|208
1651827900000|2022-05-06 09:05:00|32931.2|32927.6|32906.7|32903.1|32939.2|32935.6|32898.7|32895.1|269
1651828200000|2022-05-06 09:10:00|32906.2|32902.6|32920.7|32917.1|32938.2|32934.6|32904.7|32901.1|164
1651828500000|2022-05-06 09:15:00|32920.2|32916.6|32886.7|32883.1|32927.7|32924.1|32873.7|32870.1|345
1651828800000|2022-05-06 09:20:00|32887.7|32884.1|32857.7|32854.1|32910.2|32906.6|32847.7|32844.1|323
1651829100000|2022-05-06 09:25:00|32858.2|32854.6|32858.7|32855.1|32873.2|32869.6|32848.2|32844.6|197
1651829400000|2022-05-06 09:30:00|32858.2|32854.6|32907.7|32904.1|32912.2|32908.6|32853.7|32850.1|328
1651829700000|2022-05-06 09:35:00|32908.2|32904.6|32927.7|32924.1|32930.7|32927.1|32892.7|32889.1|195
1651830000000|2022-05-06 09:40:00|32928.2|32924.6|32934.2|32930.6|32936.7|32933.1|32916.2|32912.6|109
1651830300000|2022-05-06 09:45:00|32934.7|32931.1|32942.2|32938.6|32968.2|32964.6|32931.2|32927.6|177
1651830600000|2022-05-06 09:50:00|32941.7|32938.1|32970.2|32966.6|32972.7|32969.1|32935.2|32931.6|142
1651830900000|2022-05-06 09:55:00|32970.7|32967.1|32976.2|32972.6|32982.7|32979.1|32954.7|32951.1|212
1651831200000|2022-05-06 10:00:00|32975.7|32972.1|32956.2|32952.6|32976.2|32972.6|32944.2|32940.6|181
1651831500000|2022-05-06 10:05:00|32955.7|32952.1|32939.2|32935.6|32982.7|32979.1|32937.2|32933.6|269
1651831800000|2022-05-06 10:10:00|32938.7|32935.1|32932.2|32928.6|32966.2|32962.6|32909.7|32906.1|240
1651832100000|2022-05-06 10:15:00|32931.7|32928.1|32928.2|32924.6|32937.7|32934.1|32907.7|32904.1|129
1651832400000|2022-05-06 10:20:00|32927.7|32924.1|32948.7|32945.1|32958.7|32955.1|32923.2|32919.6|131
1651832700000|2022-05-06 10:25:00|32949.2|32945.6|32969.2|32965.6|32972.7|32969.1|32948.2|32944.6|101
1651833000000|2022-05-06 10:30:00|32969.7|32966.1|32959.2|32955.6|32999.7|32996.1|32956.7|32953.1|216
1651833300000|2022-05-06 10:35:00|32958.7|32955.1|32965.2|32961.6|32969.2|32965.6|32941.2|32937.6|186
1651833600000|2022-05-06 10:40:00|32964.7|32961.1|32954.2|32950.6|32968.7|32965.1|32944.7|32941.1|108
1651833900000|2022-05-06 10:45:00|32954.7|32951.1|32963.2|32959.6|32968.7|32965.1|32942.7|32939.1|103
1651834200000|2022-05-06 10:50:00|32963.7|32960.1|32936.7|32933.1|32972.7|32969.1|32929.2|32925.6|154
1651834500000|2022-05-06 10:55:00|32936.2|32932.6|32941.2|32937.6|32944.7|32941.1|32908.2|32904.6|269
1651834800000|2022-05-06 11:00:00|32942.2|32938.6|32901.2|32897.6|32942.2|32938.6|32898.2|32894.6|234
1651835100000|2022-05-06 11:05:00|32900.7|32897.1|32884.7|32881.1|32912.2|32908.6|32877.2|32873.6|251
1651835400000|2022-05-06 11:10:00|32884.2|32880.6|32855.7|32852.1|32887.2|32883.6|32851.2|32847.6|338
1651835700000|2022-05-06 11:15:00|32856.2|32852.6|32843.2|32839.6|32860.7|32857.1|32838.7|32835.1|219
1651836000000|2022-05-06 11:20:00|32843.7|32840.1|32867.2|32863.6|32874.2|32870.6|32843.2|32839.6|260
1651836300000|2022-05-06 11:25:00|32867.7|32864.1|32854.2|32850.6|32867.7|32864.1|32841.2|32837.6|240
1651836600000|2022-05-06 11:30:00|32853.7|32850.1|32866.7|32863.1|32868.7|32865.1|32825.2|32821.6|541
1651836900000|2022-05-06 11:35:00|32866.2|32862.6|32878.2|32874.6|32879.7|32876.1|32845.7|32842.1|385
1651837200000|2022-05-06 11:40:00|32877.7|32874.1|32890.2|32886.6|32892.2|32888.6|32869.2|32865.6|251
1651837500000|2022-05-06 11:45:00|32889.7|32886.1|32873.2|32869.6|32890.7|32887.1|32872.7|32869.1|164
1651837800000|2022-05-06 11:50:00|32873.7|32870.1|32872.2|32868.6|32881.7|32878.1|32865.2|32861.6|193
1651838100000|2022-05-06 11:55:00|32872.7|32869.1|32883.7|32880.1|32900.7|32897.1|32862.2|32858.6|290
1651838400000|2022-05-06 12:00:00|32883.2|32879.6|32903.7|32900.1|32909.2|32905.6|32874.7|32871.1|380
1651838700000|2022-05-06 12:05:00|32903.2|32899.6|32919.2|32915.6|32925.7|32922.1|32887.2|32883.6|499
1651839000000|2022-05-06 12:10:00|32919.7|32916.1|32910.2|32906.6|32929.2|32925.6|32907.7|32904.1|312
1651839300000|2022-05-06 12:15:00|32909.7|32906.1|32918.7|32915.1|32923.2|32919.6|32905.2|32901.6|197
1651839600000|2022-05-06 12:20:00|32919.2|32915.6|32904.7|32901.1|32921.7|32918.1|32895.2|32891.6|278
1651839900000|2022-05-06 12:25:00|32902.2|32898.6|32920.7|32917.1|32937.2|32933.6|32877.2|32873.6|792
1651840200000|2022-05-06 12:30:00|32921.2|32917.6|32991.2|32987.6|33063.7|33060.1|32921.2|32917.6|3599
1651840500000|2022-05-06 12:35:00|32989.2|32985.6|33030.7|33027.1|33057.2|33053.6|32973.7|32970.1|1684
1651840800000|2022-05-06 12:40:00|33031.2|33027.6|32971.2|32967.6|33036.7|33033.1|32967.2|32963.6|982
1651841100000|2022-05-06 12:45:00|32971.7|32968.1|32885.2|32881.6|32977.7|32974.1|32879.7|32876.1|1156
1651841400000|2022-05-06 12:50:00|32884.7|32881.1|32861.2|32857.6|32908.2|32904.6|32855.2|32851.6|966
1651841700000|2022-05-06 12:55:00|32861.7|32858.1|32818.7|32815.1|32864.2|32860.6|32810.7|32807.1|1194
1651842000000|2022-05-06 13:00:00|32819.2|32815.6|32792.2|32788.6|32842.7|32839.1|32790.2|32786.6|1514
1651842300000|2022-05-06 13:05:00|32792.7|32789.1|32795.7|32792.1|32820.7|32817.1|32784.7|32781.1|892
1651842600000|2022-05-06 13:10:00|32795.2|32791.6|32862.2|32858.6|32870.2|32866.6|32791.7|32788.1|947
1651842900000|2022-05-06 13:15:00|32861.7|32858.1|32854.2|32850.6|32864.2|32860.6|32824.7|32821.1|717
1651843200000|2022-05-06 13:20:00|32854.7|32851.1|32851.2|32847.6|32875.7|32872.1|32829.7|32826.1|681
1651843500000|2022-05-06 13:25:00|32850.7|32847.1|32774.7|32771.1|32867.7|32864.1|32770.7|32767.1|1483
1651843800000|2022-05-06 13:30:00|32774.1|32771.7|32755.1|32752.7|32832.1|32829.7|32741.1|32738.7|6628
1651844100000|2022-05-06 13:35:00|32752.6|32750.2|32618.1|32615.7|32756.6|32754.2|32605.6|32603.2|4845
1651844400000|2022-05-06 13:40:00|32617.6|32615.2|32591.6|32589.2|32696.6|32694.2|32579.6|32577.2|3992
1651844700000|2022-05-06 13:45:00|32593.1|32590.7|32565.6|32563.2|32621.6|32619.2|32493.6|32491.2|4049
1651845000000|2022-05-06 13:50:00|32565.1|32562.7|32537.1|32534.7|32613.1|32610.7|32519.1|32516.7|3305
1651845300000|2022-05-06 13:55:00|32536.1|32533.7|32538.1|32535.7|32565.6|32563.2|32489.1|32486.7|3628
1651845600000|2022-05-06 14:00:00|32538.6|32536.2|32564.1|32561.7|32580.1|32577.7|32471.1|32468.7|3063
1651845900000|2022-05-06 14:05:00|32565.1|32562.7|32571.1|32568.7|32678.1|32675.7|32559.1|32556.7|3633
1651846200000|2022-05-06 14:10:00|32570.6|32568.2|32607.1|32604.7|32655.1|32652.7|32532.6|32530.2|2631
1651846500000|2022-05-06 14:15:00|32605.1|32602.7|32752.1|32749.7|32819.1|32816.7|32602.6|32600.2|5220
1651846800000|2022-05-06 14:20:00|32753.1|32750.7|32790.1|32787.7|32808.1|32805.7|32710.1|32707.7|4670
1651847100000|2022-05-06 14:25:00|32792.1|32789.7|32709.1|32706.7|32844.1|32841.7|32703.1|32700.7|3861
1651847400000|2022-05-06 14:30:00|32706.6|32704.2|32669.6|32667.2|32784.1|32781.7|32661.1|32658.7|3240
1651847700000|2022-05-06 14:35:00|32668.1|32665.7|32657.6|32655.2|32686.1|32683.7|32583.6|32581.2|2674
1651848000000|2022-05-06 14:40:00|32656.1|32653.7|32691.1|32688.7|32747.1|32744.7|32632.1|32629.7|2673
1651848300000|2022-05-06 14:45:00|32690.6|32688.2|32861.6|32859.2|32897.1|32894.7|32671.1|32668.7|4730
1651848600000|2022-05-06 14:50:00|32863.1|32860.7|32898.1|32895.7|32902.1|32899.7|32786.1|32783.7|2875
1651848900000|2022-05-06 14:55:00|32897.1|32894.7|32916.1|32913.7|32971.6|32969.2|32863.1|32860.7|4184
1651849200000|2022-05-06 15:00:00|32915.1|32912.7|32871.6|32869.2|32931.1|32928.7|32848.1|32845.7|2803
1651849500000|2022-05-06 15:05:00|32873.1|32870.7|32886.1|32883.7|32913.6|32911.2|32842.6|32840.2|1365
1651849800000|2022-05-06 15:10:00|32888.1|32885.7|32945.1|32942.7|32948.1|32945.7|32818.1|32815.7|1782
1651850100000|2022-05-06 15:15:00|32946.1|32943.7|32951.6|32949.2|33014.6|33012.2|32930.6|32928.2|2520
1651850400000|2022-05-06 15:20:00|32951.1|32948.7|33015.6|33013.2|33058.1|33055.7|32928.1|32925.7|2811
1651850700000|2022-05-06 15:25:00|33016.1|33013.7|32954.1|32951.7|33021.6|33019.2|32941.1|32938.7|1840
1651851000000|2022-05-06 15:30:00|32956.6|32954.2|32841.1|32838.7|32967.1|32964.7|32828.1|32825.7|2700
1651851300000|2022-05-06 15:35:00|32840.1|32837.7|32740.1|32737.7|32846.1|32843.7|32729.1|32726.7|1922
1651851600000|2022-05-06 15:40:00|32739.1|32736.7|32757.6|32755.2|32789.1|32786.7|32730.1|32727.7|1844
1651851900000|2022-05-06 15:45:00|32757.1|32754.7|32762.1|32759.7|32771.1|32768.7|32721.6|32719.2|1555
1651852200000|2022-05-06 15:50:00|32761.6|32759.2|32715.6|32713.2|32815.1|32812.7|32710.1|32707.7|2221
1651852500000|2022-05-06 15:55:00|32716.1|32713.7|32707.1|32704.7|32750.1|32747.7|32676.6|32674.2|1221
1651852800000|2022-05-06 16:00:00|32706.6|32704.2|32817.1|32814.7|32819.6|32817.2|32686.1|32683.7|1950
1651853100000|2022-05-06 16:05:00|32817.6|32815.2|32853.6|32851.2|32936.1|32933.7|32813.6|32811.2|2383
1651853400000|2022-05-06 16:10:00|32854.1|32851.7|32725.1|32722.7|32857.1|32854.7|32707.1|32704.7|1733
1651853700000|2022-05-06 16:15:00|32722.6|32720.2|32699.6|32697.2|32782.1|32779.7|32690.6|32688.2|1894
1651854000000|2022-05-06 16:20:00|32699.1|32696.7|32813.1|32810.7|32866.6|32864.2|32690.1|32687.7|2007
1651854300000|2022-05-06 16:25:00|32812.6|32810.2|32836.6|32834.2|32860.6|32858.2|32786.6|32784.2|1413
1651854600000|2022-05-06 16:30:00|32834.6|32832.2|32893.6|32891.2|32899.1|32896.7|32787.6|32785.2|1676
1651854900000|2022-05-06 16:35:00|32894.6|32892.2|32860.1|32857.7|32924.6|32922.2|32779.1|32776.7|1977
1651855200000|2022-05-06 16:40:00|32861.1|32858.7|32884.1|32881.7|32898.6|32896.2|32829.1|32826.7|1676
1651855500000|2022-05-06 16:45:00|32884.6|32882.2|32873.1|32870.7|32912.1|32909.7|32865.1|32862.7|1158
1651855800000|2022-05-06 16:50:00|32872.6|32870.2|32902.1|32899.7|32941.6|32939.2|32802.6|32800.2|1907
1651856100000|2022-05-06 16:55:00|32902.6|32900.2|32979.6|32977.2|32994.1|32991.7|32892.1|32889.7|1825
1651856400000|2022-05-06 17:00:00|32978.6|32976.2|33011.1|33008.7|33017.6|33015.2|32938.1|32935.7|1821
1651856700000|2022-05-06 17:05:00|33011.6|33009.2|32941.1|32938.7|33012.6|33010.2|32910.6|32908.2|1479
1651857000000|2022-05-06 17:10:00|32940.1|32937.7|32903.1|32900.7|32962.6|32960.2|32898.1|32895.7|1000
1651857300000|2022-05-06 17:15:00|32902.6|32900.2|32805.6|32803.2|32925.6|32923.2|32794.1|32791.7|2175
1651857600000|2022-05-06 17:20:00|32805.1|32802.7|32838.1|32835.7|32889.1|32886.7|32781.1|32778.7|1669
1651857900000|2022-05-06 17:25:00|32838.6|32836.2|32859.6|32857.2|32900.1|32897.7|32799.1|32796.7|1544
1651858200000|2022-05-06 17:30:00|32858.1|32855.7|32895.1|32892.7|32916.6|32914.2|32847.1|32844.7|1403
1651858500000|2022-05-06 17:35:00|32894.6|32892.2|32804.1|32801.7|32937.1|32934.7|32766.6|32764.2|1903
1651858800000|2022-05-06 17:40:00|32803.6|32801.2|32838.6|32836.2|32868.1|32865.7|32762.1|32759.7|1858
1651859100000|2022-05-06 17:45:00|32838.1|32835.7|32810.6|32808.2|32871.6|32869.2|32775.1|32772.7|1168
1651859400000|2022-05-06 17:50:00|32810.1|32807.7|32732.1|32729.7|32826.6|32824.2|32714.1|32711.7|1138
1651859700000|2022-05-06 17:55:00|32731.6|32729.2|32740.1|32737.7|32752.1|32749.7|32711.6|32709.2|779
1651860000000|2022-05-06 18:00:00|32739.1|32736.7|32719.6|32717.2|32784.6|32782.2|32707.6|32705.2|1448
1651860300000|2022-05-06 18:05:00|32719.1|32716.7|32635.1|32632.7|32719.1|32716.7|32632.1|32629.7|1561
1651860600000|2022-05-06 18:10:00|32635.6|32633.2|32698.1|32695.7|32725.6|32723.2|32632.1|32629.7|1815
1651860900000|2022-05-06 18:15:00|32698.6|32696.2|32689.6|32687.2|32750.6|32748.2|32686.6|32684.2|1250
1651861200000|2022-05-06 18:20:00|32689.1|32686.7|32669.1|32666.7|32710.1|32707.7|32652.1|32649.7|1127
1651861500000|2022-05-06 18:25:00|32664.6|32662.2|32626.1|32623.7|32672.6|32670.2|32607.1|32604.7|1170
1651861800000|2022-05-06 18:30:00|32625.6|32623.2|32619.1|32616.7|32665.6|32663.2|32585.6|32583.2|1677
1651862100000|2022-05-06 18:35:00|32618.6|32616.2|32614.1|32611.7|32646.1|32643.7|32587.6|32585.2|1188
1651862400000|2022-05-06 18:40:00|32610.1|32607.7|32592.1|32589.7|32661.6|32659.2|32589.6|32587.2|1387
1651862700000|2022-05-06 18:45:00|32591.6|32589.2|32685.1|32682.7|32699.1|32696.7|32583.1|32580.7|1554
1651863000000|2022-05-06 18:50:00|32684.1|32681.7|32758.6|32756.2|32769.6|32767.2|32675.1|32672.7|2172
1651863300000|2022-05-06 18:55:00|32758.1|32755.7|32681.6|32679.2|32786.1|32783.7|32678.1|32675.7|1735
1651863600000|2022-05-06 19:00:00|32679.6|32677.2|32696.6|32694.2|32710.6|32708.2|32637.6|32635.2|1648
1651863900000|2022-05-06 19:05:00|32696.1|32693.7|32626.6|32624.2|32716.6|32714.2|32598.1|32595.7|1490
1651864200000|2022-05-06 19:10:00|32626.1|32623.7|32624.6|32622.2|32683.1|32680.7|32623.6|32621.2|1349
1651864500000|2022-05-06 19:15:00|32625.1|32622.7|32661.6|32659.2|32668.6|32666.2|32593.1|32590.7|2226
1651864800000|2022-05-06 19:20:00|32661.1|32658.7|32596.5|32594.1|32667.5|32665.1|32581.5|32579.1|1466
1651865100000|2022-05-06 19:25:00|32597|32594.6|32670.5|32668.1|32689.5|32687.1|32574.5|32572.1|2093
1651865400000|2022-05-06 19:30:00|32671|32668.6|32747|32744.6|32760.5|32758.1|32668.5|32666.1|2704
1651865700000|2022-05-06 19:35:00|32743.5|32741.1|32928|32925.6|32942.5|32940.1|32742.5|32740.1|4832
1651866000000|2022-05-06 19:40:00|32928.5|32926.1|32873|32870.6|32947|32944.6|32854|32851.6|3415
1651866300000|2022-05-06 19:45:00|32872.5|32870.1|32930.5|32928.1|32978|32975.6|32837|32834.6|2755
1651866600000|2022-05-06 19:50:00|32931|32928.6|32892.5|32890.1|33006.5|33004.1|32885.5|32883.1|3354
1651866900000|2022-05-06 19:55:00|32891.5|32889.1|32905.5|32903.1|32926.5|32924.1|32857.5|32855.1|4004
1651867200000|2022-05-06 20:00:00|32894.6|32892.2|32801.8|32797|32899.3|32894.5|32800.8|32796|1420
1651867500000|2022-05-06 20:05:00|32801.3|32796.5|32824.8|32820|32838.3|32833.5|32797.8|32793|1047
1651867800000|2022-05-06 20:10:00|32825.3|32820.5|32794.8|32790|32837.3|32832.5|32789.3|32784.5|790
1651868100000|2022-05-06 20:15:00|32793.8|32789|32820.8|32816|32824.3|32819.5|32778.3|32773.5|402
1651868400000|2022-05-06 20:20:00|32820.3|32815.5|32798.3|32793.5|32828.3|32823.5|32797.8|32793|174
1651868700000|2022-05-06 20:25:00|32797.8|32793|32819.8|32815|32825.3|32820.5|32797.3|32792.5|128
1651869000000|2022-05-06 20:30:00|32820.3|32815.5|32818.3|32813.5|32824.3|32819.5|32810.3|32805.5|126
1651869300000|2022-05-06 20:35:00|32818.8|32814|32829.8|32825|32836.3|32831.5|32817.3|32812.5|171
1651869600000|2022-05-06 20:40:00|32829.3|32824.5|32825.8|32821|32838.3|32833.5|32820.3|32815.5|145
1651869900000|2022-05-06 20:45:00|32825.3|32820.5|32860.3|32855.5|32861.8|32857|32820.3|32815.5|221
1651870200000|2022-05-06 20:50:00|32859.8|32855|32863.8|32859|32863.8|32859|32836.8|32832|183
1651870500000|2022-05-06 20:55:00|32863.3|32858.5|32834.2|32824.4|32864.3|32859.5|32828.8|32823.5|118
1652047200000|2022-05-08 22:00:00|32734.8|32730|32683.3|32678.5|32777.3|32772.5|32678.8|32674|761
1652047500000|2022-05-08 22:05:00|32684.3|32679.5|32692.8|32688|32699.3|32694.5|32644.8|32640|664
1652047800000|2022-05-08 22:10:00|32693.3|32688.5|32679.8|32675|32705.3|32700.5|32676.3|32671.5|378
1652048100000|2022-05-08 22:15:00|32680.3|32675.5|32706.8|32702|32727.3|32722.5|32679.8|32675|408
1652048400000|2022-05-08 22:20:00|32704.8|32700|32718.8|32714|32727.3|32722.5|32692.3|32687.5|178
1652048700000|2022-05-08 22:25:00|32718.3|32713.5|32718.3|32713.5|32731.8|32727|32713.3|32708.5|125
1652049000000|2022-05-08 22:30:00|32718.8|32714|32730.8|32726|32735.8|32731|32704.8|32700|201
1652049300000|2022-05-08 22:35:00|32730.3|32725.5|32739.3|32734.5|32743.3|32738.5|32728.3|32723.5|138
1652049600000|2022-05-08 22:40:00|32738.8|32734|32722.3|32717.5|32738.8|32734|32713.8|32709|201
1652049900000|2022-05-08 22:45:00|32722.8|32718|32721.8|32717|32731.3|32726.5|32714.8|32710|80
1652050200000|2022-05-08 22:50:00|32723.3|32718.5|32728.8|32724|32749.8|32745|32723.3|32718.5|196
1652050500000|2022-05-08 22:55:00|32730.3|32725.5|32717.8|32713|32735.3|32730.5|32716.3|32711.5|61
1652050800000|2022-05-08 23:00:00|32717.3|32712.5|32695.3|32690.5|32726.3|32721.5|32690.3|32685.5|144
1652051100000|2022-05-08 23:05:00|32697.8|32693|32687.8|32683|32701.3|32696.5|32667.8|32663|183
1652051400000|2022-05-08 23:10:00|32687.3|32682.5|32696.3|32691.5|32697.3|32692.5|32673.3|32668.5|97
1652051700000|2022-05-08 23:15:00|32695.8|32691|32700.3|32695.5|32705.8|32701|32681.8|32677|93
1652052000000|2022-05-08 23:20:00|32698.8|32694|32687.8|32683|32698.8|32694|32684.8|32680|89
1652052300000|2022-05-08 23:25:00|32687.3|32682.5|32643.3|32638.5|32688.8|32684|32641.8|32637|274
1652052600000|2022-05-08 23:30:00|32643.8|32639|32616.8|32612|32657.8|32653|32615.8|32611|210
1652052900000|2022-05-08 23:35:00|32615.8|32611|32623.3|32618.5|32634.3|32629.5|32615.8|32611|146
1652053200000|2022-05-08 23:40:00|32622.8|32618|32640.3|32635.5|32644.3|32639.5|32600.8|32596|372
1652053500000|2022-05-08 23:45:00|32640.8|32636|32594.3|32589.5|32656.3|32651.5|32592.8|32588|511
1652053800000|2022-05-08 23:50:00|32593.8|32589|32592.3|32587.5|32601.3|32596.5|32563.8|32559|405
1652054100000|2022-05-08 23:55:00|32592.8|32588|32592.8|32588|32606.3|32601.5|32571.8|32567|206
1652054400000|2022-05-09 00:00:00|32592.3|32587.5|32562.8|32558|32617.3|32612.5|32545.3|32540.5|444
1652054700000|2022-05-09 00:05:00|32562.3|32557.5|32563.3|32558.5|32572.8|32568|32557.3|32552.5|191
1652055000000|2022-05-09 00:10:00|32562.8|32558|32553.8|32549|32567.8|32563|32538.3|32533.5|172
1652055300000|2022-05-09 00:15:00|32556.3|32551.5|32555.3|32550.5|32570.3|32565.5|32545.8|32541|259
1652055600000|2022-05-09 00:20:00|32555.8|32551|32562.3|32557.5|32569.8|32565|32551.3|32546.5|115
1652055900000|2022-05-09 00:25:00|32561.8|32557|32564.3|32559.5|32573.3|32568.5|32558.8|32554|126
1652056200000|2022-05-09 00:30:00|32564.8|32560|32544.3|32539.5|32567.3|32562.5|32542.8|32538|191
1652056500000|2022-05-09 00:35:00|32545.3|32540.5|32535.3|32530.5|32545.3|32540.5|32527.3|32522.5|222
1652056800000|2022-05-09 00:40:00|32534.8|32530|32538.8|32534|32558.8|32554|32532.8|32528|215
1652057100000|2022-05-09 00:45:00|32539.3|32534.5|32532.3|32527.5|32552.3|32547.5|32527.3|32522.5|190
1652057400000|2022-05-09 00:50:00|32532.8|32528|32515.3|32510.5|32535.3|32530.5|32513.8|32509|184
1652057700000|2022-05-09 00:55:00|32515.8|32511|32506.8|32502|32519.8|32515|32501.3|32496.5|218
1652058000000|2022-05-09 01:00:00|32507.3|32502.5|32464.3|32459.5|32515.3|32510.5|32448.8|32444|652
1652058300000|2022-05-09 01:05:00|32463.8|32459|32465.3|32460.5|32491.3|32486.5|32459.8|32455|258
1652058600000|2022-05-09 01:10:00|32465.8|32461|32449.8|32445|32485.8|32481|32431.3|32426.5|456
1652058900000|2022-05-09 01:15:00|32450.3|32445.5|32494.8|32490|32498.8|32494|32450.3|32445.5|305
1652059200000|2022-05-09 01:20:00|32494.3|32489.5|32494.8|32490|32505.8|32501|32488.8|32484|265
1652059500000|2022-05-09 01:25:00|32494.3|32489.5|32483.3|32478.5|32501.8|32497|32474.3|32469.5|260
1652059800000|2022-05-09 01:30:00|32482.8|32478|32525.3|32520.5|32531.8|32527|32475.3|32470.5|423
1652060100000|2022-05-09 01:35:00|32525.8|32521|32491.8|32487|32525.8|32521|32484.8|32480|261
1652060400000|2022-05-09 01:40:00|32490.8|32486|32515.8|32511|32517.8|32513|32490.8|32486|152
1652060700000|2022-05-09 01:45:00|32516.3|32511.5|32509.8|32505|32534.8|32530|32501.3|32496.5|170
1652061000000|2022-05-09 01:50:00|32510.3|32505.5|32527.3|32522.5|32536.3|32531.5|32509.8|32505|175
1652061300000|2022-05-09 01:55:00|32527.8|32523|32522.3|32517.5|32533.8|32529|32512.8|32508|121
1652061600000|2022-05-09 02:00:00|32522.8|32518|32498.3|32493.5|32528.3|32523.5|32498.3|32493.5|202
1652061900000|2022-05-09 02:05:00|32499.3|32494.5|32514.8|32510|32525.8|32521|32495.3|32490.5|116
1652062200000|2022-05-09 02:10:00|32514.3|32509.5|32509.3|32504.5|32517.8|32513|32493.3|32488.5|147
1652062500000|2022-05-09 02:15:00|32508.8|32504|32511.3|32506.5|32514.3|32509.5|32498.8|32494|131
1652062800000|2022-05-09 02:20:00|32510.8|32506|32500.8|32496|32512.3|32507.5|32496.8|32492|157
1652063100000|2022-05-09 02:25:00|32500.3|32495.5|32499.3|32494.5|32506.8|32502|32488.3|32483.5|156
1652063400000|2022-05-09 02:30:00|32498.8|32494|32501.8|32497|32506.8|32502|32489.8|32485|132
1652063700000|2022-05-09 02:35:00|32501.3|32496.5|32501.3|32496.5|32502.3|32497.5|32490.3|32485.5|70
1652064000000|2022-05-09 02:40:00|32500.8|32496|32500.3|32495.5|32510.3|32505.5|32497.3|32492.5|162
1652064300000|2022-05-09 02:45:00|32499.8|32495|32504.3|32499.5|32510.8|32506|32497.8|32493|92
1652064600000|2022-05-09 02:50:00|32504.8|32500|32507.3|32502.5|32511.3|32506.5|32500.3|32495.5|146
1652064900000|2022-05-09 02:55:00|32506.8|32502|32529.3|32524.5|32533.3|32528.5|32506.8|32502|243
1652065200000|2022-05-09 03:00:00|32530.3|32525.5|32537.8|32533|32537.8|32533|32523.8|32519|173
1652065500000|2022-05-09 03:05:00|32538.3|32533.5|32556.3|32551.5|32586.8|32582|32535.3|32530.5|534
1652065800000|2022-05-09 03:10:00|32556.8|32552|32551.3|32546.5|32568.8|32564|32547.8|32543|141
1652066100000|2022-05-09 03:15:00|32549.3|32544.5|32566.3|32561.5|32573.3|32568.5|32545.8|32541|180
1652066400000|2022-05-09 03:20:00|32566.8|32562|32580.8|32576|32584.3|32579.5|32566.3|32561.5|125
1652066700000|2022-05-09 03:25:00|32579.8|32575|32577.3|32572.5|32591.3|32586.5|32576.8|32572|158
1652067000000|2022-05-09 03:30:00|32576.8|32572|32578.8|32574|32600.3|32595.5|32575.8|32571|257
1652067300000|2022-05-09 03:35:00|32577.8|32573|32581.8|32577|32585.3|32580.5|32570.8|32566|85
1652067600000|2022-05-09 03:40:00|32582.3|32577.5|32573.3|32568.5|32589.3|32584.5|32567.8|32563|111
1652067900000|2022-05-09 03:45:00|32572.8|32568|32565.8|32561|32577.3|32572.5|32564.8|32560|107
1652068200000|2022-05-09 03:50:00|32566.3|32561.5|32578.3|32573.5|32591.8|32587|32565.3|32560.5|101
1652068500000|2022-05-09 03:55:00|32579.3|32574.5|32583.3|32578.5|32584.3|32579.5|32572.8|32568|82
1652068800000|2022-05-09 04:00:00|32583.8|32579|32572.3|32567.5|32583.8|32579|32571.8|32567|67
1652069100000|2022-05-09 04:05:00|32573.3|32568.5|32582.3|32577.5|32591.3|32586.5|32572.3|32567.5|56
1652069400000|2022-05-09 04:10:00|32581.8|32577|32572.3|32567.5|32582.8|32578|32564.3|32559.5|139
1652069700000|2022-05-09 04:15:00|32571.8|32567|32575.3|32570.5|32575.8|32571|32565.3|32560.5|73
1652070000000|2022-05-09 04:20:00|32574.8|32570|32566.3|32561.5|32580.3|32575.5|32562.8|32558|105
1652070300000|2022-05-09 04:25:00|32566.8|32562|32571.8|32567|32573.8|32569|32566.8|32562|33
1652070600000|2022-05-09 04:30:00|32572.3|32567.5|32567.3|32562.5|32573.8|32569|32561.3|32556.5|45
1652070900000|2022-05-09 04:35:00|32566.8|32562|32561.8|32557|32567.3|32562.5|32560.3|32555.5|51
1652071200000|2022-05-09 04:40:00|32560.3|32555.5|32568.3|32563.5|32573.8|32569|32560.3|32555.5|133
1652071500000|2022-05-09 04:45:00|32567.8|32563|32573.3|32568.5|32578.3|32573.5|32566.3|32561.5|43
1652071800000|2022-05-09 04:50:00|32573.8|32569|32571.3|32566.5|32576.3|32571.5|32569.3|32564.5|28
1652072100000|2022-05-09 04:55:00|32570.8|32566|32559.8|32555|32571.8|32567|32553.8|32549|77
1652072400000|2022-05-09 05:00:00|32560.3|32555.5|32554.8|32550|32564.3|32559.5|32547.8|32543|87
1652072700000|2022-05-09 05:05:00|32554.3|32549.5|32587.3|32582.5|32595.8|32591|32545.8|32541|140
1652073000000|2022-05-09 05:10:00|32586.8|32582|32567.8|32563|32587.3|32582.5|32548.3|32543.5|178
1652073300000|2022-05-09 05:15:00|32568.3|32563.5|32549.8|32545|32568.8|32564|32543.8|32539|57
1652073600000|2022-05-09 05:20:00|32549.3|32544.5|32553.8|32549|32560.8|32556|32545.8|32541|85
1652073900000|2022-05-09 05:25:00|32553.3|32548.5|32550.8|32546|32554.3|32549.5|32545.3|32540.5|58
1652074200000|2022-05-09 05:30:00|32550.3|32545.5|32554.8|32550|32571.8|32567|32549.8|32545|112
1652074500000|2022-05-09 05:35:00|32554.3|32549.5|32559.3|32554.5|32573.8|32569|32538.8|32534|171
1652074800000|2022-05-09 05:40:00|32558.8|32554|32552.3|32547.5|32559.3|32554.5|32544.3|32539.5|112
1652075100000|2022-05-09 05:45:00|32552.8|32548|32541.8|32537|32556.8|32552|32538.3|32533.5|98
1652075400000|2022-05-09 05:50:00|32542.3|32537.5|32555.8|32551|32557.3|32552.5|32537.8|32533|101
1652075700000|2022-05-09 05:55:00|32555.3|32550.5|32526.3|32521.5|32556.3|32551.5|32524.3|32519.5|230
1652076000000|2022-05-09 06:00:00|32525.7|32522.1|32603.7|32600.1|32613.7|32610.1|32522.7|32519.1|509
1652076300000|2022-05-09 06:05:00|32604.2|32600.6|32605.7|32602.1|32616.7|32613.1|32587.7|32584.1|279
1652076600000|2022-05-09 06:10:00|32606.2|32602.6|32626.7|32623.1|32636.2|32632.6|32604.2|32600.6|255
1652076900000|2022-05-09 06:15:00|32627.2|32623.6|32622.7|32619.1|32633.2|32629.6|32609.7|32606.1|115
1652077200000|2022-05-09 06:20:00|32622.2|32618.6|32610.2|32606.6|32630.7|32627.1|32609.7|32606.1|88
1652077500000|2022-05-09 06:25:00|32611.2|32607.6|32622.2|32618.6|32628.7|32625.1|32611.2|32607.6|130
1652077800000|2022-05-09 06:30:00|32622.7|32619.1|32635.7|32632.1|32639.2|32635.6|32618.7|32615.1|162
1652078100000|2022-05-09 06:35:00|32636.2|32632.6|32643.7|32640.1|32644.7|32641.1|32626.7|32623.1|165
1652078400000|2022-05-09 06:40:00|32644.2|32640.6|32641.2|32637.6|32644.2|32640.6|32627.2|32623.6|100
1652078700000|2022-05-09 06:45:00|32641.7|32638.1|32631.7|32628.1|32648.2|32644.6|32622.7|32619.1|130
1652079000000|2022-05-09 06:50:00|32632.2|32628.6|32630.7|32627.1|32641.7|32638.1|32625.2|32621.6|153
1652079300000|2022-05-09 06:55:00|32631.2|32627.6|32620.2|32616.6|32648.2|32644.6|32616.2|32612.6|208
1652079600000|2022-05-09 07:00:00|32619.2|32615.6|32647.7|32644.1|32661.2|32657.6|32601.7|32598.1|523
1652079900000|2022-05-09 07:05:00|32648.2|32644.6|32663.7|32660.1|32670.2|32666.6|32629.2|32625.6|307
1652080200000|2022-05-09 07:10:00|32664.2|32660.6|32699.7|32696.1|32703.2|32699.6|32663.2|32659.6|572
1652080500000|2022-05-09 07:15:00|32699.2|32695.6|32649.7|32646.1|32710.7|32707.1|32644.7|32641.1|456
1652080800000|2022-05-09 07:20:00|32649.2|32645.6|32599.2|32595.6|32655.7|32652.1|32592.2|32588.6|415
1652081100000|2022-05-09 07:25:00|32599.7|32596.1|32618.2|32614.6|32626.2|32622.6|32583.7|32580.1|387
1652081400000|2022-05-09 07:30:00|32618.7|32615.1|32671.2|32667.6|32671.7|32668.1|32604.7|32601.1|261
1652081700000|2022-05-09 07:35:00|32671.7|32668.1|32664.2|32660.6|32680.7|32677.1|32647.2|32643.6|262
1652082000000|2022-05-09 07:40:00|32664.7|32661.1|32626.7|32623.1|32666.2|32662.6|32624.2|32620.6|240
1652082300000|2022-05-09 07:45:00|32627.2|32623.6|32641.7|32638.1|32646.7|32643.1|32622.2|32618.6|167
1652082600000|2022-05-09 07:50:00|32642.2|32638.6|32597.7|32594.1|32647.7|32644.1|32580.7|32577.1|275
1652082900000|2022-05-09 07:55:00|32598.2|32594.6|32560.7|32557.1|32599.7|32596.1|32545.7|32542.1|398
1652083200000|2022-05-09 08:00:00|32562.7|32559.1|32531.7|32528.1|32563.7|32560.1|32505.2|32501.6|632
1652083500000|2022-05-09 08:05:00|32531.2|32527.6|32564.7|32561.1|32570.2|32566.6|32516.2|32512.6|392
1652083800000|2022-05-09 08:10:00|32564.2|32560.6|32558.2|32554.6|32574.2|32570.6|32546.7|32543.1|304
1652084100000|2022-05-09 08:15:00|32557.7|32554.1|32538.2|32534.6|32577.2|32573.6|32526.2|32522.6|297
1652084400000|2022-05-09 08:20:00|32537.7|32534.1|32519.7|32516.1|32555.7|32552.1|32516.7|32513.1|271
1652084700000|2022-05-09 08:25:00|32520.2|32516.6|32516.7|32513.1|32538.2|32534.6|32507.2|32503.6|316
1652085000000|2022-05-09 08:30:00|32516.2|32512.6|32448.2|32444.6|32533.7|32530.1|32442.7|32439.1|954
1652085300000|2022-05-09 08:35:00|32448.7|32445.1|32476.2|32472.6|32477.2|32473.6|32421.7|32418.1|685
1652085600000|2022-05-09 08:40:00|32474.7|32471.1|32478.2|32474.6|32496.2|32492.6|32469.7|32466.1|379
1652085900000|2022-05-09 08:45:00|32478.7|32475.1|32529.2|32525.6|32531.7|32528.1|32476.7|32473.1|345
1652086200000|2022-05-09 08:50:00|32529.7|32526.1|32537.7|32534.1|32551.2|32547.6|32522.7|32519.1|266
1652086500000|2022-05-09 08:55:00|32538.2|32534.6|32526.2|32522.6|32547.2|32543.6|32510.7|32507.1|232
1652086800000|2022-05-09 09:00:00|32525.7|32522.1|32517.7|32514.1|32528.2|32524.6|32514.2|32510.6|104
1652087100000|2022-05-09 09:05:00|32518.2|32514.6|32511.2|32507.6|32528.2|32524.6|32503.7|32500.1|217
1652087400000|2022-05-09 09:10:00|32511.7|32508.1|32556.2|32552.6|32559.7|32556.1|32509.7|32506.1|294
1652087700000|2022-05-09 09:15:00|32556.7|32553.1|32532.2|32528.6|32562.7|32559.1|32519.2|32515.6|172
1652088000000|2022-05-09 09:20:00|32531.7|32528.1|32528.2|32524.6|32562.7|32559.1|32518.7|32515.1|327
1652088300000|2022-05-09 09:25:00|32528.7|32525.1|32487.2|32483.6|32540.7|32537.1|32481.2|32477.6|403
1652088600000|2022-05-09 09:30:00|32487.7|32484.1|32466.7|32463.1|32495.7|32492.1|32465.7|32462.1|330
1652088900000|2022-05-09 09:35:00|32466.2|32462.6|32450.2|32446.6|32474.2|32470.6|32439.7|32436.1|365
1652089200000|2022-05-09 09:40:00|32450.7|32447.1|32473.2|32469.6|32480.7|32477.1|32437.7|32434.1|461
1652089500000|2022-05-09 09:45:00|32473.7|32470.1|32467.7|32464.1|32480.2|32476.6|32449.7|32446.1|353
1652089800000|2022-05-09 09:50:00|32468.2|32464.6|32478.2|32474.6|32496.7|32493.1|32464.7|32461.1|317
1652090100000|2022-05-09 09:55:00|32477.7|32474.1|32491.7|32488.1|32495.2|32491.6|32446.2|32442.6|398
1652090400000|2022-05-09 10:00:00|32492.2|32488.6|32482.7|32479.1|32500.7|32497.1|32476.7|32473.1|261
1652090700000|2022-05-09 10:05:00|32481.7|32478.1|32469.7|32466.1|32500.2|32496.6|32460.2|32456.6|211
1652091000000|2022-05-09 10:10:00|32470.2|32466.6|32456.7|32453.1|32472.2|32468.6|32452.2|32448.6|259
1652091300000|2022-05-09 10:15:00|32456.2|32452.6|32458.7|32455.1|32471.7|32468.1|32445.7|32442.1|303
1652091600000|2022-05-09 10:20:00|32458.2|32454.6|32448.2|32444.6|32470.7|32467.1|32444.2|32440.6|233
1652091900000|2022-05-09 10:25:00|32448.7|32445.1|32440.2|32436.6|32456.2|32452.6|32416.7|32413.1|527
1652092200000|2022-05-09 10:30:00|32440.7|32437.1|32402.2|32398.6|32443.2|32439.6|32396.2|32392.6|960
1652092500000|2022-05-09 10:35:00|32402.7|32399.1|32377.7|32374.1|32405.7|32402.1|32369.2|32365.6|660
1652092800000|2022-05-09 10:40:00|32377.2|32373.6|32358.7|32355.1|32382.2|32378.6|32353.7|32350.1|698
1652093100000|2022-05-09 10:45:00|32359.2|32355.6|32369.7|32366.1|32371.7|32368.1|32321.7|32318.1|649
1652093400000|2022-05-09 10:50:00|32370.2|32366.6|32360.7|32357.1|32377.7|32374.1|32333.2|32329.6|745
1652093700000|2022-05-09 10:55:00|32359.7|32356.1|32364.2|32360.6|32380.2|32376.6|32345.2|32341.6|427
1652094000000|2022-05-09 11:00:00|32363.7|32360.1|32390.2|32386.6|32406.7|32403.1|32363.7|32360.1|680
1652094300000|2022-05-09 11:05:00|32390.7|32387.1|32379.2|32375.6|32416.7|32413.1|32378.2|32374.6|623
1652094600000|2022-05-09 11:10:00|32380.7|32377.1|32372.7|32369.1|32393.2|32389.6|32354.7|32351.1|691
1652094900000|2022-05-09 11:15:00|32373.2|32369.6|32362.2|32358.6|32384.2|32380.6|32350.2|32346.6|301
1652095200000|2022-05-09 11:20:00|32361.7|32358.1|32346.7|32343.1|32361.7|32358.1|32329.7|32326.1|531
1652095500000|2022-05-09 11:25:00|32346.2|32342.6|32338.2|32334.6|32353.7|32350.1|32334.7|32331.1|469
1652095800000|2022-05-09 11:30:00|32337.7|32334.1|32365.7|32362.1|32368.2|32364.6|32323.2|32319.6|641
1652096100000|2022-05-09 11:35:00|32366.2|32362.6|32355.7|32352.1|32392.2|32388.6|32350.7|32347.1|533
1652096400000|2022-05-09 11:40:00|32355.2|32351.6|32354.7|32351.1|32372.7|32369.1|32330.2|32326.6|518
1652096700000|2022-05-09 11:45:00|32354.2|32350.6|32407.7|32404.1|32415.2|32411.6|32344.2|32340.6|728
1652097000000|2022-05-09 11:50:00|32408.2|32404.6|32458.2|32454.6|32461.7|32458.1|32397.7|32394.1|789
1652097300000|2022-05-09 11:55:00|32458.7|32455.1|32475.7|32472.1|32490.2|32486.6|32441.2|32437.6|872
1652097600000|2022-05-09 12:00:00|32475.2|32471.6|32496.7|32493.1|32496.7|32493.1|32431.7|32428.1|812
1652097900000|2022-05-09 12:05:00|32496.2|32492.6|32501.2|32497.6|32542.7|32539.1|32473.7|32470.1|1315
1652098200000|2022-05-09 12:10:00|32500.7|32497.1|32480.7|32477.1|32507.2|32503.6|32467.2|32463.6|669
1652098500000|2022-05-09 12:15:00|32480.2|32476.6|32448.7|32445.1|32483.2|32479.6|32439.7|32436.1|472
1652098800000|2022-05-09 12:20:00|32448.2|32444.6|32473.7|32470.1|32483.2|32479.6|32441.7|32438.1|466
1652099100000|2022-05-09 12:25:00|32473.2|32469.6|32444.2|32440.6|32478.2|32474.6|32443.2|32439.6|288
1652099400000|2022-05-09 12:30:00|32444.7|32441.1|32462.2|32458.6|32472.7|32469.1|32423.2|32419.6|878
1652099700000|2022-05-09 12:35:00|32460.7|32457.1|32503.2|32499.6|32504.7|32501.1|32453.2|32449.6|616
1652100000000|2022-05-09 12:40:00|32503.7|32500.1|32518.2|32514.6|32535.2|32531.6|32496.7|32493.1|1134
1652100300000|2022-05-09 12:45:00|32517.7|32514.1|32517.7|32514.1|32534.2|32530.6|32493.7|32490.1|604
1652100600000|2022-05-09 12:50:00|32518.2|32514.6|32540.2|32536.6|32542.7|32539.1|32511.7|32508.1|666
1652100900000|2022-05-09 12:55:00|32540.7|32537.1|32496.2|32492.6|32543.2|32539.6|32494.7|32491.1|594
1652101200000|2022-05-09 13:00:00|32496.7|32493.1|32515.7|32512.1|32519.7|32516.1|32488.2|32484.6|839
1652101500000|2022-05-09 13:05:00|32514.7|32511.1|32513.2|32509.6|32524.2|32520.6|32498.7|32495.1|377
1652101800000|2022-05-09 13:10:00|32515.2|32511.6|32581.2|32577.6|32584.2|32580.6|32502.2|32498.6|817
1652102100000|2022-05-09 13:15:00|32579.7|32576.1|32552.2|32548.6|32613.7|32610.1|32549.7|32546.1|1477
1652102400000|2022-05-09 13:20:00|32551.7|32548.1|32557.7|32554.1|32558.2|32554.6|32523.7|32520.1|809
1652102700000|2022-05-09 13:25:00|32557.2|32553.6|32485.2|32481.6|32562.2|32558.6|32480.7|32477.1|1633
1652103000000|2022-05-09 13:30:00|32484.7|32481.1|32476.6|32474.2|32523.6|32521.2|32409.6|32407.2|7523
1652103300000|2022-05-09 13:35:00|32474.6|32472.2|32512.1|32509.7|32557.6|32555.2|32417.6|32415.2|4929
1652103600000|2022-05-09 13:40:00|32513.1|32510.7|32514.1|32511.7|32529.6|32527.2|32431.6|32429.2|4063
1652103900000|2022-05-09 13:45:00|32513.6|32511.2|32424.6|32422.2|32514.6|32512.2|32378.6|32376.2|3524
1652104200000|2022-05-09 13:50:00|32425.1|32422.7|32581.6|32579.2|32599.6|32597.2|32390.1|32387.7|4330
1652104500000|2022-05-09 13:55:00|32574.6|32572.2|32572.1|32569.7|32592.6|32590.2|32507.1|32504.7|2960
1652104800000|2022-05-09 14:00:00|32573.6|32571.2|32538.6|32536.2|32618.6|32616.2|32489.6|32487.2|3934
1652105100000|2022-05-09 14:05:00|32539.1|32536.7|32450.1|32447.7|32560.6|32558.2|32433.1|32430.7|2511
1652105400000|2022-05-09 14:10:00|32450.6|32448.2|32550.6|32548.2|32594.6|32592.2|32448.6|32446.2|2502
1652105700000|2022-05-09 14:15:00|32551.1|32548.7|32499.1|32496.7|32595.1|32592.7|32479.6|32477.2|2514
1652106000000|2022-05-09 14:20:00|32498.6|32496.2|32440.6|32438.2|32522.6|32520.2|32438.6|32436.2|2660
1652106300000|2022-05-09 14:25:00|32440.1|32437.7|32429.6|32427.2|32486.6|32484.2|32407.6|32405.2|2994
1652106600000|2022-05-09 14:30:00|32428.6|32426.2|32448.1|32445.7|32467.1|32464.7|32391.1|32388.7|2246
1652106900000|2022-05-09 14:35:00|32449.1|32446.7|32357.1|32354.7|32459.6|32457.2|32354.6|32352.2|1995
1652107200000|2022-05-09 14:40:00|32356.6|32354.2|32436.1|32433.7|32457.6|32455.2|32353.6|32351.2|2495
1652107500000|2022-05-09 14:45:00|32437.1|32434.7|32447.6|32445.2|32483.1|32480.7|32422.1|32419.7|1575
1652107800000|2022-05-09 14:50:00|32448.1|32445.7|32372.1|32369.7|32484.6|32482.2|32369.6|32367.2|1617
1652108100000|2022-05-09 14:55:00|32371.6|32369.2|32340.6|32338.2|32402.6|32400.2|32337.6|32335.2|2317
1652108400000|2022-05-09 15:00:00|32340.1|32337.7|32379.1|32376.7|32412.6|32410.2|32320.6|32318.2|2506
1652108700000|2022-05-09 15:05:00|32378.6|32376.2|32367.6|32365.2|32380.1|32377.7|32328.6|32326.2|2533
1652109000000|2022-05-09 15:10:00|32368.6|32366.2|32363.6|32361.2|32405.6|32403.2|32333.6|32331.2|1661
1652109300000|2022-05-09 15:15:00|32363.1|32360.7|32361.6|32359.2|32421.6|32419.2|32350.6|32348.2|1909
1652109600000|2022-05-09 15:20:00|32361.1|32358.7|32320.6|32318.2|32361.6|32359.2|32310.1|32307.7|1577
1652109900000|2022-05-09 15:25:00|32318.6|32316.2|32298.6|32296.2|32325.1|32322.7|32276.1|32273.7|2253
1652110200000|2022-05-09 15:30:00|32295.6|32293.2|32314.6|32312.2|32320.1|32317.7|32246.1|32243.7|2654
1652110500000|2022-05-09 15:35:00|32315.1|32312.7|32396.6|32394.2|32396.6|32394.2|32301.6|32299.2|2123
1652110800000|2022-05-09 15:40:00|32396.1|32393.7|32379.6|32377.2|32415.6|32413.2|32349.6|32347.2|2196
1652111100000|2022-05-09 15:45:00|32379.1|32376.7|32389.1|32386.7|32418.6|32416.2|32367.6|32365.2|1617
1652111400000|2022-05-09 15:50:00|32388.6|32386.2|32430.1|32427.7|32441.1|32438.7|32386.1|32383.7|2391
1652111700000|2022-05-09 15:55:00|32429.6|32427.2|32412.6|32410.2|32451.6|32449.2|32384.1|32381.7|2114
1652112000000|2022-05-09 16:00:00|32412.1|32409.7|32348.6|32346.2|32412.1|32409.7|32338.6|32336.2|1897
1652112300000|2022-05-09 16:05:00|32350.6|32348.2|32428.6|32426.2|32489.6|32487.2|32340.6|32338.2|3358
1652112600000|2022-05-09 16:10:00|32428.1|32425.7|32493.6|32491.2|32505.1|32502.7|32427.6|32425.2|2177
1652112900000|2022-05-09 16:15:00|32492.6|32490.2|32518.1|32515.7|32546.1|32543.7|32490.1|32487.7|1773
1652113200000|2022-05-09 16:20:00|32515.6|32513.2|32549.6|32547.2|32574.1|32571.7|32476.6|32474.2|1786
1652113500000|2022-05-09 16:25:00|32551.1|32548.7|32519.1|32516.7|32571.6|32569.2|32479.1|32476.7|1976
1652113800000|2022-05-09 16:30:00|32521.6|32519.2|32542.1|32539.7|32569.1|32566.7|32482.6|32480.2|2568
1652114100000|2022-05-09 16:35:00|32541.6|32539.2|32449.6|32447.2|32542.1|32539.7|32449.1|32446.7|1912
1652114400000|2022-05-09 16:40:00|32450.4|32448|32438.4|32436|32471.4|32469|32429.4|32427|962
1652114700000|2022-05-09 16:45:00|32437.9|32435.5|32418.4|32416|32442.4|32440|32397.4|32395|1432
1652115000000|2022-05-09 16:50:00|32417.9|32415.5|32387.4|32385|32423.9|32421.5|32374.4|32372|1207
1652115300000|2022-05-09 16:55:00|32386.9|32384.5|32380.4|32378|32412.4|32410|32369.4|32367|1033
1652115600000|2022-05-09 17:00:00|32379.9|32377.5|32356.9|32354.5|32393.4|32391|32352.9|32350.5|1490
1652115900000|2022-05-09 17:05:00|32356.4|32354|32366.4|32364|32378.9|32376.5|32344.4|32342|927
1652116200000|2022-05-09 17:10:00|32365.9|32363.5|32333.4|32331|32365.9|32363.5|32326.9|32324.5|1245
1652116500000|2022-05-09 17:15:00|32330.4|32328|32375.4|32373|32398.4|32396|32324.9|32322.5|1364
1652116800000|2022-05-09 17:20:00|32374.9|32372.5|32358.4|32356|32375.4|32373|32333.4|32331|1251
1652117100000|2022-05-09 17:25:00|32358.9|32356.5|32441.4|32439|32461.4|32459|32354.9|32352.5|1961
1652117400000|2022-05-09 17:30:00|32440.4|32438|32370.4|32368|32467.4|32465|32365.4|32363|1770
1652117700000|2022-05-09 17:35:00|32370.9|32368.5|32357.4|32355|32374.4|32372|32332.9|32330.5|1419
1652118000000|2022-05-09 17:40:00|32356.9|32354.5|32468.4|32466|32479.4|32477|32348.9|32346.5|1782
1652118300000|2022-05-09 17:45:00|32468.9|32466.5|32441.4|32439|32498.9|32496.5|32432.4|32430|1524
1652118600000|2022-05-09 17:50:00|32442.4|32440|32348.4|32346|32447.9|32445.5|32321.9|32319.5|2032
1652118900000|2022-05-09 17:55:00|32347.9|32345.5|32423.4|32421|32449.4|32447|32337.4|32335|1541
1652119200000|2022-05-09 18:00:00|32421.9|32419.5|32455.4|32453|32484.4|32482|32418.4|32416|1497
1652119500000|2022-05-09 18:05:00|32456.4|32454|32434.4|32432|32477.9|32475.5|32400.9|32398.5|1267
1652119800000|2022-05-09 18:10:00|32434.9|32432.5|32435.4|32433|32487.4|32485|32412.4|32410|981
1652120100000|2022-05-09 18:15:00|32434.9|32432.5|32498.4|32496|32509.4|32507|32433.4|32431|1354
1652120400000|2022-05-09 18:20:00|32497.9|32495.5|32400.9|32398.5|32500.9|32498.5|32391.4|32389|1267
1652120700000|2022-05-09 18:25:00|32400.4|32398|32397.4|32395|32411.4|32409|32355.4|32353|1910
1652121000000|2022-05-09 18:30:00|32395.9|32393.5|32369.9|32367.5|32405.4|32403|32317.9|32315.5|2079
1652121300000|2022-05-09 18:35:00|32371.4|32369|32388.4|32386|32437.4|32435|32365.4|32363|1898
1652121600000|2022-05-09 18:40:00|32383.4|32381|32391.4|32389|32419.4|32417|32364.4|32362|1020
1652121900000|2022-05-09 18:45:00|32390.4|32388|32384.9|32382.5|32466.4|32464|32375.4|32373|1558
1652122200000|2022-05-09 18:50:00|32384.4|32382|32420.4|32418|32441.9|32439.5|32330.4|32328|1678
1652122500000|2022-05-09 18:55:00|32419.4|32417|32481.9|32479.5|32499.9|32497.5|32419.4|32417|1659
1652122800000|2022-05-09 19:00:00|32481.4|32479|32464.4|32462|32544.9|32542.5|32441.4|32439|2658
1652123100000|2022-05-09 19:05:00|32463.9|32461.5|32472.4|32470|32549.4|32547|32443.4|32441|2581
1652123400000|2022-05-09 19:10:00|32471.9|32469.5|32563.9|32561.5|32567.9|32565.5|32459.9|32457.5|2373
1652123700000|2022-05-09 19:15:00|32563.4|32561|32501.9|32499.5|32578.4|32576|32475.4|32473|1619
1652124000000|2022-05-09 19:20:00|32501.4|32499|32389.4|32387|32501.4|32499|32384.4|32382|1689
1652124300000|2022-05-09 19:25:00|32388.9|32386.5|32374.4|32372|32398.9|32396.5|32337.4|32335|1612
1652124600000|2022-05-09 19:30:00|32373.9|32371.5|32339.9|32337.5|32374.4|32372|32299.4|32297|2677
1652124900000|2022-05-09 19:35:00|32339.4|32337|32341.4|32339|32366.4|32364|32302.4|32300|1788
1652125200000|2022-05-09 19:40:00|32339.4|32337|32276.9|32274.5|32346.9|32344.5|32263.4|32261|2469
1652125500000|2022-05-09 19:45:00|32276.4|32274|32214.5|32212.1|32295.4|32293|32192|32189.6|2767
1652125800000|2022-05-09 19:50:00|32215|32212.6|32190.5|32188.1|32221|32218.6|32120.5|32118.1|5929
1652126100000|2022-05-09 19:55:00|32189|32186.6|32248.5|32246.1|32308|32305.6|32188.5|32186.1|6769
1652126400000|2022-05-09 20:00:00|32248|32245.6|32295.2|32290.4|32306.2|32301.4|32235.7|32230.9|1524
1652126700000|2022-05-09 20:05:00|32295.7|32290.9|32305.2|32300.4|32345.2|32340.4|32270.7|32265.9|1014
1652127000000|2022-05-09 20:10:00|32306.7|32301.9|32334.7|32329.9|32348.2|32343.4|32298.2|32293.4|725
1652127300000|2022-05-09 20:15:00|32333.7|32328.9|32291.2|32286.4|32335.7|32330.9|32288.2|32283.4|361
1652127600000|2022-05-09 20:20:00|32291.7|32286.9|32297.7|32292.9|32300.2|32295.4|32288.2|32283.4|153
1652127900000|2022-05-09 20:25:00|32297.2|32292.4|32284.2|32279.4|32305.7|32300.9|32269.2|32264.4|208
1652128200000|2022-05-09 20:30:00|32286.2|32281.4|32269.2|32264.4|32303.7|32298.9|32259.2|32254.4|202
1652128500000|2022-05-09 20:35:00|32269.7|32264.9|32263.2|32258.4|32277.2|32272.4|32258.7|32253.9|120
1652128800000|2022-05-09 20:40:00|32262.7|32257.9|32269.7|32264.9|32273.2|32268.4|32257.2|32252.4|110
1652129100000|2022-05-09 20:45:00|32270.2|32265.4|32271.2|32266.4|32283.7|32278.9|32261.7|32256.9|163
1652129400000|2022-05-09 20:50:00|32271.7|32266.9|32273.7|32268.9|32277.2|32272.4|32261.2|32256.4|148
1652129700000|2022-05-09 20:55:00|32274.2|32269.4|32270.5|32260.7|32277.7|32272.9|32262.2|32257.4|70
1652130000000|2022-05-09 21:00:00|32268.7|32258.9|32275.4|32265.6|32276.5|32266.7|32267.6|32257.8|1
1652130300000|2022-05-09 21:05:00|32275.5|32265.7|32274.8|32265|32276.8|32267|32273.8|32264|0
1652130600000|2022-05-09 21:10:00|32275.4|32265.6|32275.8|32266|32276|32266.2|32274.8|32265|0
1652130900000|2022-05-09 21:15:00|32274.9|32265.1|32274.5|32264.7|32277.3|32267.5|32272.7|32262.9|0
1652131200000|2022-05-09 21:20:00|32275.1|32265.3|32274.9|32265.1|32279.1|32269.3|32270.1|32260.3|0
1652131500000|2022-05-09 21:25:00|32277.3|32267.5|32269.4|32259.6|32277.3|32267.5|32269.2|32259.4|0
1652131800000|2022-05-09 21:30:00|32269.2|32259.4|32267|32257.2|32271.2|32261.4|32264.6|32254.8|0
1652132100000|2022-05-09 21:35:00|32267.3|32257.5|32266|32256.2|32267.3|32257.5|32264.3|32254.5|0
1652132400000|2022-05-09 21:40:00|32265.7|32255.9|32266.2|32256.4|32269|32259.2|32263.1|32253.3|0
1652132700000|2022-05-09 21:45:00|32265.8|32256|32267.2|32257.4|32268.7|32258.9|32265.8|32256|0
1652133000000|2022-05-09 21:50:00|32267.8|32258|32274.7|32264.9|32274.7|32264.9|32267.8|32258|0
1652133300000|2022-05-09 21:55:00|32274.6|32264.8|32289.6|32279.8|32293.6|32283.8|32274.6|32264.8|0
1652133600000|2022-05-09 22:00:00|32295.7|32290.9|32306.7|32301.9|32334.2|32329.4|32295.7|32290.9|304
1652133900000|2022-05-09 22:05:00|32307.2|32302.4|32307.2|32302.4|32323.2|32318.4|32305.2|32300.4|141
1652134200000|2022-05-09 22:10:00|32308.7|32303.9|32327.2|32322.4|32329.2|32324.4|32292.7|32287.9|155
1652134500000|2022-05-09 22:15:00|32327.7|32322.9|32334.7|32329.9|32340.2|32335.4|32320.2|32315.4|204
1652134800000|2022-05-09 22:20:00|32335.2|32330.4|32334.7|32329.9|32343.7|32338.9|32327.7|32322.9|101
1652135100000|2022-05-09 22:25:00|32335.2|32330.4|32338.2|32333.4|32341.2|32336.4|32333.7|32328.9|80
1652135400000|2022-05-09 22:30:00|32338.7|32333.9|32355.2|32350.4|32357.7|32352.9|32338.2|32333.4|194
1652135700000|2022-05-09 22:35:00|32355.7|32350.9|32355.7|32350.9|32362.7|32357.9|32352.2|32347.4|232
1652136000000|2022-05-09 22:40:00|32354.7|32349.9|32346.2|32341.4|32355.7|32350.9|32339.7|32334.9|112
1652136300000|2022-05-09 22:45:00|32346.7|32341.9|32354.2|32349.4|32355.7|32350.9|32337.7|32332.9|109
1652136600000|2022-05-09 22:50:00|32354.7|32349.9|32341.7|32336.9|32354.7|32349.9|32339.7|32334.9|146
1652136900000|2022-05-09 22:55:00|32341.2|32336.4|32344.7|32339.9|32344.7|32339.9|32331.7|32326.9|94
1652137200000|2022-05-09 23:00:00|32344.2|32339.4|32339.7|32334.9|32347.2|32342.4|32338.2|32333.4|74
1652137500000|2022-05-09 23:05:00|32339.2|32334.4|32335.2|32330.4|32344.2|32339.4|32334.7|32329.9|55
1652137800000|2022-05-09 23:10:00|32335.7|32330.9|32311.2|32306.4|32337.7|32332.9|32311.2|32306.4|121
1652138100000|2022-05-09 23:15:00|32311.7|32306.9|32316.7|32311.9|32317.2|32312.4|32298.7|32293.9|90
1652138400000|2022-05-09 23:20:00|32317.2|32312.4|32305.2|32300.4|32326.7|32321.9|32298.2|32293.4|100
1652138700000|2022-05-09 23:25:00|32305.7|32300.9|32301.2|32296.4|32307.2|32302.4|32284.2|32279.4|147
1652139000000|2022-05-09 23:30:00|32301.7|32296.9|32314.2|32309.4|32314.2|32309.4|32296.2|32291.4|136
1652139300000|2022-05-09 23:35:00|32315.2|32310.4|32315.7|32310.9|32318.7|32313.9|32298.7|32293.9|73
1652139600000|2022-05-09 23:40:00|32315.2|32310.4|32324.7|32319.9|32335.7|32330.9|32311.7|32306.9|103
1652139900000|2022-05-09 23:45:00|32325.2|32320.4|32314.7|32309.9|32342.2|32337.4|32313.2|32308.4|133
1652140200000|2022-05-09 23:50:00|32315.2|32310.4|32334.2|32329.4|32339.7|32334.9|32311.2|32306.4|144
1652140500000|2022-05-09 23:55:00|32333.2|32328.4|32347.2|32342.4|32353.7|32348.9|32332.2|32327.4|132
1652140800000|2022-05-10 00:00:00|32346.7|32341.9|32298.2|32293.4|32349.7|32344.9|32294.7|32289.9|206
1652141100000|2022-05-10 00:05:00|32298.7|32293.9|32277.2|32272.4|32301.7|32296.9|32276.7|32271.9|214
1652141400000|2022-05-10 00:10:00|32276.7|32271.9|32197.7|32192.9|32282.7|32277.9|32197.7|32192.9|736
1652141700000|2022-05-10 00:15:00|32198.2|32193.4|32098.2|32093.4|32199.7|32194.9|32066.7|32061.9|1764
1652142000000|2022-05-10 00:20:00|32097.7|32092.9|32115.7|32110.9|32127.7|32122.9|32075.7|32070.9|418
1652142300000|2022-05-10 00:25:00|32114.2|32109.4|32116.7|32111.9|32133.2|32128.4|32097.2|32092.4|335
1652142600000|2022-05-10 00:30:00|32117.2|32112.4|32144.2|32139.4|32149.2|32144.4|32114.2|32109.4|692
1652142900000|2022-05-10 00:35:00|32145.2|32140.4|32127.2|32122.4|32158.7|32153.9|32125.7|32120.9|363
1652143200000|2022-05-10 00:40:00|32127.7|32122.9|32146.7|32141.9|32151.7|32146.9|32101.7|32096.9|373
1652143500000|2022-05-10 00:45:00|32147.2|32142.4|32114.7|32109.9|32156.7|32151.9|32112.2|32107.4|229
1652143800000|2022-05-10 00:50:00|32115.2|32110.4|32126.2|32121.4|32133.2|32128.4|32102.7|32097.9|192
1652144100000|2022-05-10 00:55:00|32125.7|32120.9|32138.2|32133.4|32146.2|32141.4|32119.7|32114.9|182
1652144400000|2022-05-10 01:00:00|32137.7|32132.9|32121.2|32116.4|32145.2|32140.4|32105.7|32100.9|347
1652144700000|2022-05-10 01:05:00|32120.7|32115.9|32203.2|32198.4|32208.2|32203.4|32119.7|32114.9|461
1652145000000|2022-05-10 01:10:00|32203.7|32198.9|32194.2|32189.4|32222.2|32217.4|32169.2|32164.4|309
1652145300000|2022-05-10 01:15:00|32194.7|32189.9|32201.7|32196.9|32232.7|32227.9|32192.7|32187.9|289
1652145600000|2022-05-10 01:20:00|32202.2|32197.4|32182.2|32177.4|32214.7|32209.9|32175.7|32170.9|151
1652145900000|2022-05-10 01:25:00|32182.7|32177.9|32187.2|32182.4|32202.2|32197.4|32168.2|32163.4|172
1652146200000|2022-05-10 01:30:00|32186.7|32181.9|32183.7|32178.9|32195.2|32190.4|32165.7|32160.9|210
1652146500000|2022-05-10 01:35:00|32185.7|32180.9|32180.2|32175.4|32190.2|32185.4|32152.7|32147.9|276
1652146800000|2022-05-10 01:40:00|32179.7|32174.9|32170.7|32165.9|32213.2|32208.4|32169.2|32164.4|211
1652147100000|2022-05-10 01:45:00|32171.2|32166.4|32184.2|32179.4|32191.7|32186.9|32157.2|32152.4|163
1652147400000|2022-05-10 01:50:00|32183.7|32178.9|32272.2|32267.4|32272.2|32267.4|32183.7|32178.9|519
1652147700000|2022-05-10 01:55:00|32272.7|32267.9|32289.2|32284.4|32313.2|32308.4|32268.7|32263.9|434
1652148000000|2022-05-10 02:00:00|32290.2|32285.4|32299.2|32294.4|32316.7|32311.9|32283.2|32278.4|381
1652148300000|2022-05-10 02:05:00|32298.7|32293.9|32315.7|32310.9|32322.7|32317.9|32269.7|32264.9|434
1652148600000|2022-05-10 02:10:00|32315.2|32310.4|32337.7|32332.9|32340.7|32335.9|32313.7|32308.9|411
1652148900000|2022-05-10 02:15:00|32338.2|32333.4|32327.7|32322.9|32339.2|32334.4|32309.2|32304.4|169
1652149200000|2022-05-10 02:20:00|32328.2|32323.4|32321.2|32316.4|32338.2|32333.4|32315.2|32310.4|241
1652149500000|2022-05-10 02:25:00|32320.7|32315.9|32375.7|32370.9|32376.7|32371.9|32320.7|32315.9|557
1652149800000|2022-05-10 02:30:00|32375.2|32370.4|32343.2|32338.4|32379.7|32374.9|32339.7|32334.9|264
1652150100000|2022-05-10 02:35:00|32343.7|32338.9|32376.2|32371.4|32376.7|32371.9|32340.7|32335.9|202
1652150400000|2022-05-10 02:40:00|32376.7|32371.9|32351.2|32346.4|32377.7|32372.9|32343.2|32338.4|213
1652150700000|2022-05-10 02:45:00|32350.7|32345.9|32353.7|32348.9|32364.2|32359.4|32343.7|32338.9|79
1652151000000|2022-05-10 02:50:00|32354.2|32349.4|32356.2|32351.4|32365.7|32360.9|32347.2|32342.4|111
1652151300000|2022-05-10 02:55:00|32356.7|32351.9|32343.7|32338.9|32361.2|32356.4|32338.7|32333.9|135
1652151600000|2022-05-10 03:00:00|32346.2|32341.4|32361.7|32356.9|32366.2|32361.4|32340.2|32335.4|152
1652151900000|2022-05-10 03:05:00|32361.2|32356.4|32361.7|32356.9|32372.7|32367.9|32344.2|32339.4|152
1652152200000|2022-05-10 03:10:00|32361.2|32356.4|32349.7|32344.9|32365.2|32360.4|32343.2|32338.4|79
1652152500000|2022-05-10 03:15:00|32349.2|32344.4|32344.7|32339.9|32358.2|32353.4|32336.7|32331.9|86
1652152800000|2022-05-10 03:20:00|32344.2|32339.4|32320.2|32315.4|32348.7|32343.9|32310.2|32305.4|399
1652153100000|2022-05-10 03:25:00|32320.7|32315.9|32327.7|32322.9|32332.2|32327.4|32312.2|32307.4|87
1652153400000|2022-05-10 03:30:00|32328.2|32323.4|32322.2|32317.4|32328.7|32323.9|32315.7|32310.9|84
1652153700000|2022-05-10 03:35:00|32322.7|32317.9|32337.2|32332.4|32341.2|32336.4|32319.7|32314.9|48
1652154000000|2022-05-10 03:40:00|32337.7|32332.9|32345.2|32340.4|32359.2|32354.4|32335.7|32330.9|115
1652154300000|2022-05-10 03:45:00|32345.7|32340.9|32371.7|32366.9|32371.7|32366.9|32343.2|32338.4|91
1652154600000|2022-05-10 03:50:00|32371.2|32366.4|32376.2|32371.4|32382.2|32377.4|32365.7|32360.9|209
1652154900000|2022-05-10 03:55:00|32375.7|32370.9|32383.2|32378.4|32384.2|32379.4|32375.2|32370.4|133
1652155200000|2022-05-10 04:00:00|32381.2|32376.4|32382.2|32377.4|32384.2|32379.4|32374.2|32369.4|76
1652155500000|2022-05-10 04:05:00|32381.7|32376.9|32379.2|32374.4|32385.2|32380.4|32374.2|32369.4|90
1652155800000|2022-05-10 04:10:00|32378.7|32373.9|32376.7|32371.9|32384.7|32379.9|32373.7|32368.9|28
1652156100000|2022-05-10 04:15:00|32376.2|32371.4|32376.2|32371.4|32380.2|32375.4|32367.2|32362.4|81
1652156400000|2022-05-10 04:20:00|32376.7|32371.9|32375.7|32370.9|32383.2|32378.4|32372.2|32367.4|32
1652156700000|2022-05-10 04:25:00|32376.2|32371.4|32381.2|32376.4|32387.7|32382.9|32375.2|32370.4|63
1652157000000|2022-05-10 04:30:00|32380.7|32375.9|32380.2|32375.4|32390.7|32385.9|32379.2|32374.4|185
1652157300000|2022-05-10 04:35:00|32380.7|32375.9|32384.7|32379.9|32391.2|32386.4|32368.2|32363.4|133
1652157600000|2022-05-10 04:40:00|32384.2|32379.4|32389.7|32384.9|32391.7|32386.9|32382.7|32377.9|54
1652157900000|2022-05-10 04:45:00|32389.2|32384.4|32389.2|32384.4|32395.7|32390.9|32384.7|32379.9|99
1652158200000|2022-05-10 04:50:00|32387.7|32382.9|32382.2|32377.4|32392.2|32387.4|32381.2|32376.4|55
1652158500000|2022-05-10 04:55:00|32381.7|32376.9|32380.2|32375.4|32390.2|32385.4|32365.2|32360.4|159
1652158800000|2022-05-10 05:00:00|32379.7|32374.9|32371.2|32366.4|32390.7|32385.9|32365.2|32360.4|132
1652159100000|2022-05-10 05:05:00|32372.2|32367.4|32415.7|32410.9|32422.2|32417.4|32371.2|32366.4|491
1652159400000|2022-05-10 05:10:00|32416.2|32411.4|32412.7|32407.9|32422.2|32417.4|32411.7|32406.9|274
1652159700000|2022-05-10 05:15:00|32412.2|32407.4|32409.2|32404.4|32413.2|32408.4|32393.7|32388.9|337
1652160000000|2022-05-10 05:20:00|32408.7|32403.9|32396.2|32391.4|32408.7|32403.9|32383.7|32378.9|281
1652160300000|2022-05-10 05:25:00|32395.7|32390.9|32419.7|32414.9|32427.2|32422.4|32394.7|32389.9|307
1652160600000|2022-05-10 05:30:00|32419.2|32414.4|32439.2|32434.4|32446.2|32441.4|32416.2|32411.4|217
1652160900000|2022-05-10 05:35:00|32439.7|32434.9|32435.7|32430.9|32441.2|32436.4|32431.2|32426.4|103
1652161200000|2022-05-10 05:40:00|32436.2|32431.4|32430.7|32425.9|32439.2|32434.4|32426.2|32421.4|87
1652161500000|2022-05-10 05:45:00|32431.2|32426.4|32430.7|32425.9|32440.2|32435.4|32427.7|32422.9|256
1652161800000|2022-05-10 05:50:00|32430.2|32425.4|32405.2|32400.4|32452.7|32447.9|32398.7|32393.9|520
1652162100000|2022-05-10 05:55:00|32406.7|32401.9|32394.2|32389.4|32414.2|32409.4|32391.2|32386.4|199
1652162400000|2022-05-10 06:00:00|32393.6|32390|32437.6|32434|32443.6|32440|32373.1|32369.5|664
1652162700000|2022-05-10 06:05:00|32437.1|32433.5|32426.6|32423|32460.1|32456.5|32419.6|32416|572
1652163000000|2022-05-10 06:10:00|32426.1|32422.5|32467.6|32464|32469.6|32466|32422.1|32418.5|292
1652163300000|2022-05-10 06:15:00|32467.1|32463.5|32446.6|32443|32467.6|32464|32442.6|32439|229
1652163600000|2022-05-10 06:20:00|32446.1|32442.5|32465.1|32461.5|32466.6|32463|32446.1|32442.5|257
1652163900000|2022-05-10 06:25:00|32466.1|32462.5|32439.1|32435.5|32467.6|32464|32437.6|32434|253
1652164200000|2022-05-10 06:30:00|32440.1|32436.5|32448.6|32445|32458.1|32454.5|32440.1|32436.5|208
1652164500000|2022-05-10 06:35:00|32449.1|32445.5|32470.1|32466.5|32473.6|32470|32446.1|32442.5|289
1652164800000|2022-05-10 06:40:00|32470.6|32467|32510.6|32507|32522.1|32518.5|32463.6|32460|672
1652165100000|2022-05-10 06:45:00|32510.1|32506.5|32493.6|32490|32520.1|32516.5|32481.6|32478|331
1652165400000|2022-05-10 06:50:00|32494.1|32490.5|32514.6|32511|32528.1|32524.5|32481.6|32478|188
1652165700000|2022-05-10 06:55:00|32514.1|32510.5|32510.1|32506.5|32532.6|32529|32509.6|32506|208
1652166000000|2022-05-10 07:00:00|32510.6|32507|32474.6|32471|32518.6|32515|32473.1|32469.5|635
1652166300000|2022-05-10 07:05:00|32475.1|32471.5|32472.6|32469|32520.6|32517|32469.1|32465.5|445
1652166600000|2022-05-10 07:10:00|32472.1|32468.5|32468.6|32465|32473.1|32469.5|32438.1|32434.5|481
1652166900000|2022-05-10 07:15:00|32468.1|32464.5|32477.1|32473.5|32502.6|32499|32447.1|32443.5|300
1652167200000|2022-05-10 07:20:00|32476.1|32472.5|32518.6|32515|32525.1|32521.5|32475.1|32471.5|229
1652167500000|2022-05-10 07:25:00|32518.1|32514.5|32507.6|32504|32529.1|32525.5|32498.6|32495|448
1652167800000|2022-05-10 07:30:00|32508.1|32504.5|32444.6|32441|32508.1|32504.5|32426.1|32422.5|1072
1652168100000|2022-05-10 07:35:00|32448.6|32445|32490.6|32487|32501.6|32498|32439.1|32435.5|307
1652168400000|2022-05-10 07:40:00|32490.1|32486.5|32450.6|32447|32511.6|32508|32445.1|32441.5|408
1652168700000|2022-05-10 07:45:00|32449.6|32446|32435.1|32431.5|32461.6|32458|32417.6|32414|644
1652169000000|2022-05-10 07:50:00|32436.1|32432.5|32412.1|32408.5|32465.6|32462|32409.1|32405.5|334
1652169300000|2022-05-10 07:55:00|32413.1|32409.5|32412.6|32409|32445.6|32442|32402.6|32399|351
1652169600000|2022-05-10 08:00:00|32412.1|32408.5|32414.1|32410.5|32428.6|32425|32393.6|32390|669
1652169900000|2022-05-10 08:05:00|32413.6|32410|32466.1|32462.5|32466.6|32463|32404.1|32400.5|259
1652170200000|2022-05-10 08:10:00|32464.6|32461|32447.1|32443.5|32476.6|32473|32441.6|32438|269
1652170500000|2022-05-10 08:15:00|32446.6|32443|32487.1|32483.5|32490.6|32487|32446.1|32442.5|244
1652170800000|2022-05-10 08:20:00|32486.6|32483|32509.1|32505.5|32515.6|32512|32476.1|32472.5|358
1652171100000|2022-05-10 08:25:00|32508.6|32505|32516.6|32513|32531.1|32527.5|32486.6|32483|403
1652171400000|2022-05-10 08:30:00|32516.1|32512.5|32534.6|32531|32540.1|32536.5|32516.1|32512.5|289
1652171700000|2022-05-10 08:35:00|32532.1|32528.5|32538.1|32534.5|32546.6|32543|32520.6|32517|540
1652172000000|2022-05-10 08:40:00|32537.6|32534|32518.6|32515|32538.1|32534.5|32503.6|32500|381
1652172300000|2022-05-10 08:45:00|32519.1|32515.5|32532.6|32529|32541.6|32538|32515.6|32512|333
1652172600000|2022-05-10 08:50:00|32532.1|32528.5|32514.6|32511|32544.1|32540.5|32513.1|32509.5|235
1652172900000|2022-05-10 08:55:00|32515.1|32511.5|32545.1|32541.5|32551.1|32547.5|32514.6|32511|382
1652173200000|2022-05-10 09:00:00|32545.6|32542|32544.6|32541|32557.1|32553.5|32529.1|32525.5|306
1652173500000|2022-05-10 09:05:00|32545.1|32541.5|32576.6|32573|32577.6|32574|32542.1|32538.5|350
1652173800000|2022-05-10 09:10:00|32577.6|32574|32574.6|32571|32579.6|32576|32556.6|32553|255
1652174100000|2022-05-10 09:15:00|32574.1|32570.5|32539.6|32536|32576.6|32573|32538.1|32534.5|338
1652174400000|2022-05-10 09:20:00|32540.1|32536.5|32533.1|32529.5|32556.6|32553|32528.1|32524.5|269
1652174700000|2022-05-10 09:25:00|32533.6|32530|32521.1|32517.5|32538.1|32534.5|32513.1|32509.5|199
1652175000000|2022-05-10 09:30:00|32521.6|32518|32534.1|32530.5|32543.6|32540|32521.6|32518|244
1652175300000|2022-05-10 09:35:00|32534.6|32531|32555.6|32552|32557.1|32553.5|32521.6|32518|172
1652175600000|2022-05-10 09:40:00|32555.1|32551.5|32530.6|32527|32559.6|32556|32527.6|32524|217
1652175900000|2022-05-10 09:45:00|32531.1|32527.5|32516.6|32513|32535.1|32531.5|32508.6|32505|246
1652176200000|2022-05-10 09:50:00|32517.1|32513.5|32482.1|32478.5|32528.1|32524.5|32482.1|32478.5|252
1652176500000|2022-05-10 09:55:00|32482.6|32479|32461.6|32458|32491.1|32487.5|32450.6|32447|430
1652176800000|2022-05-10 10:00:00|32462.1|32458.5|32457.6|32454|32478.6|32475|32445.6|32442|333
1652177100000|2022-05-10 10:05:00|32457.1|32453.5|32465.6|32462|32501.6|32498|32456.1|32452.5|538
1652177400000|2022-05-10 10:10:00|32466.1|32462.5|32466.6|32463|32487.1|32483.5|32463.6|32460|161
1652177700000|2022-05-10 10:15:00|32467.1|32463.5|32482.6|32479|32484.6|32481|32444.1|32440.5|348
1652178000000|2022-05-10 10:20:00|32483.1|32479.5|32506.1|32502.5|32512.6|32509|32477.6|32474|466
1652178300000|2022-05-10 10:25:00|32506.6|32503|32494.1|32490.5|32510.1|32506.5|32490.1|32486.5|171
1652178600000|2022-05-10 10:30:00|32493.6|32490|32532.6|32529|32533.6|32530|32491.6|32488|231
1652178900000|2022-05-10 10:35:00|32532.1|32528.5|32524.6|32521|32535.6|32532|32519.1|32515.5|148
1652179200000|2022-05-10 10:40:00|32524.1|32520.5|32524.6|32521|32537.6|32534|32518.1|32514.5|185
1652179500000|2022-05-10 10:45:00|32524.1|32520.5|32492.6|32489|32538.1|32534.5|32481.6|32478|267
1652179800000|2022-05-10 10:50:00|32493.1|32489.5|32462.6|32459|32503.1|32499.5|32461.6|32458|377
1652180100000|2022-05-10 10:55:00|32463.1|32459.5|32455.6|32452|32480.1|32476.5|32455.6|32452|294
1652180400000|2022-05-10 11:00:00|32453.6|32450|32434.6|32431|32477.6|32474|32427.1|32423.5|355
1652180700000|2022-05-10 11:05:00|32434.1|32430.5|32450.6|32447|32453.6|32450|32421.1|32417.5|278
1652181000000|2022-05-10 11:10:00|32451.1|32447.5|32440.6|32437|32452.6|32449|32430.1|32426.5|169
1652181300000|2022-05-10 11:15:00|32441.1|32437.5|32405.6|32402|32441.1|32437.5|32404.6|32401|247
1652181600000|2022-05-10 11:20:00|32405.1|32401.5|32410.1|32406.5|32418.6|32415|32388.1|32384.5|323
1652181900000|2022-05-10 11:25:00|32409.6|32406|32430.1|32426.5|32433.1|32429.5|32391.6|32388|444
1652182200000|2022-05-10 11:30:00|32426.1|32422.5|32455.6|32452|32460.6|32457|32412.1|32408.5|363
1652182500000|2022-05-10 11:35:00|32455.1|32451.5|32458.6|32455|32462.1|32458.5|32446.1|32442.5|207
1652182800000|2022-05-10 11:40:00|32459.1|32455.5|32419.6|32416|32460.6|32457|32419.6|32416|265
1652183100000|2022-05-10 11:45:00|32420.1|32416.5|32454.6|32451|32460.6|32457|32418.6|32415|292
1652183400000|2022-05-10 11:50:00|32454.1|32450.5|32410.1|32406.5|32459.6|32456|32410.1|32406.5|259
1652183700000|2022-05-10 11:55:00|32411.6|32408|32448.6|32445|32456.6|32453|32411.1|32407.5|302
1652184000000|2022-05-10 12:00:00|32448.1|32444.5|32458.6|32455|32465.6|32462|32446.1|32442.5|390
1652184300000|2022-05-10 12:05:00|32459.1|32455.5|32465.1|32461.5|32484.6|32481|32447.1|32443.5|583
1652184600000|2022-05-10 12:10:00|32465.6|32462|32489.6|32486|32492.1|32488.5|32465.6|32462|348
1652184900000|2022-05-10 12:15:00|32490.1|32486.5|32502.6|32499|32503.6|32500|32476.6|32473|516
1652185200000|2022-05-10 12:20:00|32502.1|32498.5|32483.6|32480|32502.6|32499|32482.6|32479|279
1652185500000|2022-05-10 12:25:00|32484.1|32480.5|32500.1|32496.5|32505.1|32501.5|32478.1|32474.5|424
1652185800000|2022-05-10 12:30:00|32500.6|32497|32500.6|32497|32520.6|32517|32483.6|32480|544
1652186100000|2022-05-10 12:35:00|32501.1|32497.5|32550.6|32547|32554.6|32551|32499.6|32496|954
1652186400000|2022-05-10 12:40:00|32550.1|32546.5|32536.6|32533|32561.1|32557.5|32530.6|32527|700
1652186700000|2022-05-10 12:45:00|32537.1|32533.5|32528.1|32524.5|32547.6|32544|32523.6|32520|506
1652187000000|2022-05-10 12:50:00|32527.6|32524|32581.1|32577.5|32587.1|32583.5|32525.1|32521.5|722
1652187300000|2022-05-10 12:55:00|32581.6|32578|32590.6|32587|32603.1|32599.5|32561.1|32557.5|993
1652187600000|2022-05-10 13:00:00|32590.1|32586.5|32619.1|32615.5|32625.1|32621.5|32586.6|32583|1090
1652187900000|2022-05-10 13:05:00|32618.6|32615|32594.6|32591|32619.6|32616|32590.6|32587|690
1652188200000|2022-05-10 13:10:00|32594.1|32590.5|32591.6|32588|32607.6|32604|32586.6|32583|663
1652188500000|2022-05-10 13:15:00|32591.1|32587.5|32591.6|32588|32613.1|32609.5|32586.6|32583|796
1652188800000|2022-05-10 13:20:00|32592.1|32588.5|32619.6|32616|32626.1|32622.5|32592.1|32588.5|765
1652189100000|2022-05-10 13:25:00|32620.1|32616.5|32636.1|32632.5|32643.1|32639.5|32599.6|32596|1489
1652189400000|2022-05-10 13:30:00|32635.5|32633.1|32684.5|32682.1|32746|32743.6|32635.5|32633.1|6944
1652189700000|2022-05-10 13:35:00|32684|32681.6|32676.5|32674.1|32700.5|32698.1|32622.5|32620.1|3941
1652190000000|2022-05-10 13:40:00|32681|32678.6|32639.5|32637.1|32686.5|32684.1|32603.5|32601.1|2765
1652190300000|2022-05-10 13:45:00|32639|32636.6|32554.5|32552.1|32640|32637.6|32522.5|32520.1|3735
1652190600000|2022-05-10 13:50:00|32555.5|32553.1|32575.5|32573.1|32611|32608.6|32529|32526.6|2508
1652190900000|2022-05-10 13:55:00|32576|32573.6|32624|32621.6|32624.5|32622.1|32549.5|32547.1|2477
1652191200000|2022-05-10 14:00:00|32624.5|32622.1|32592.5|32590.1|32630|32627.6|32520.5|32518.1|2969
1652191500000|2022-05-10 14:05:00|32592|32589.6|32582.5|32580.1|32639|32636.6|32554|32551.6|2589
1652191800000|2022-05-10 14:10:00|32582|32579.6|32521.6|32519.2|32631.6|32629.2|32509.1|32506.7|2477
1652192100000|2022-05-10 14:15:00|32522.1|32519.7|32518.1|32515.7|32575.1|32572.7|32495.1|32492.7|2461
1652192400000|2022-05-10 14:20:00|32517.1|32514.7|32477.1|32474.7|32536.1|32533.7|32437.6|32435.2|2969
1652192700000|2022-05-10 14:25:00|32476.6|32474.2|32450.1|32447.7|32479.1|32476.7|32409.1|32406.7|2451
1652193000000|2022-05-10 14:30:00|32450.6|32448.2|32415.6|32413.2|32463.6|32461.2|32382.6|32380.2|2639
1652193300000|2022-05-10 14:35:00|32416.1|32413.7|32347.6|32345.2|32425.1|32422.7|32342.1|32339.7|2126
1652193600000|2022-05-10 14:40:00|32348.1|32345.7|32364.6|32362.2|32366.1|32363.7|32278.6|32276.2|2688
1652193900000|2022-05-10 14:45:00|32364.1|32361.7|32274.1|32271.7|32365.1|32362.7|32238.1|32235.7|2881
1652194200000|2022-05-10 14:50:00|32273.6|32271.2|32310.1|32307.7|32323.1|32320.7|32202.6|32200.2|3543
1652194500000|2022-05-10 14:55:00|32306.1|32303.7|32272.1|32269.7|32324.1|32321.7|32264.1|32261.7|2024
1652194800000|2022-05-10 15:00:00|32270.1|32267.7|32238.1|32235.7|32337.6|32335.2|32201.1|32198.7|2671
1652195100000|2022-05-10 15:05:00|32237.6|32235.2|32160.1|32157.7|32243.1|32240.7|32148.1|32145.7|3122
1652195400000|2022-05-10 15:10:00|32159.6|32157.2|32119.1|32116.7|32194.1|32191.7|32116.6|32114.2|3152
1652195700000|2022-05-10 15:15:00|32118.6|32116.2|32201.1|32198.7|32206.1|32203.7|32090.6|32088.2|3113
1652196000000|2022-05-10 15:20:00|32202.1|32199.7|32119.6|32117.2|32206.1|32203.7|32109.6|32107.2|2220
1652196300000|2022-05-10 15:25:00|32119.1|32116.7|32165.1|32162.7|32169.6|32167.2|32071.1|32068.7|2587
1652196600000|2022-05-10 15:30:00|32166.6|32164.2|32119.6|32117.2|32175.1|32172.7|32053.6|32051.2|2619
1652196900000|2022-05-10 15:35:00|32120.1|32117.7|32223.6|32221.2|32235.6|32233.2|32112.6|32110.2|2218
1652197200000|2022-05-10 15:40:00|32224.1|32221.7|32176.1|32173.7|32247.1|32244.7|32152.1|32149.7|1931
1652197500000|2022-05-10 15:45:00|32175.6|32173.2|32108.6|32106.2|32180.1|32177.7|32092.1|32089.7|2038
1652197800000|2022-05-10 15:50:00|32109.1|32106.7|32099.1|32096.7|32116.1|32113.7|32046.6|32044.2|2285
1652198100000|2022-05-10 15:55:00|32101.1|32098.7|32102.1|32099.7|32138.1|32135.7|32007.1|32004.7|2880
1652198400000|2022-05-10 16:00:00|32103.1|32100.7|32155.1|32152.7|32160.1|32157.7|32070.6|32068.2|2427
1652198700000|2022-05-10 16:05:00|32158.1|32155.7|32019.1|32016.7|32164.6|32162.2|32012.1|32009.7|1836
1652199000000|2022-05-10 16:10:00|32019.6|32017.2|32040.1|32037.7|32089.1|32086.7|31984.1|31981.7|2231
1652199300000|2022-05-10 16:15:00|32039.6|32037.2|31995.1|31992.7|32094.1|32091.7|31992.6|31990.2|1331
1652199600000|2022-05-10 16:20:00|31994.6|31992.2|31993.6|31991.2|32036.1|32033.7|31973.6|31971.2|1803
1652199900000|2022-05-10 16:25:00|31989.1|31986.7|31999.1|31996.7|32027.6|32025.2|31972.6|31970.2|1915
1652200200000|2022-05-10 16:30:00|31997.6|31995.2|31909.1|31906.7|32030.1|32027.7|31889.1|31886.7|3774
1652200500000|2022-05-10 16:35:00|31908.6|31906.2|31916.1|31913.7|31955.1|31952.7|31895.1|31892.7|1557
1652200800000|2022-05-10 16:40:00|31916.6|31914.2|31973.4|31971|31984.9|31982.5|31898.9|31896.5|1985
1652201100000|2022-05-10 16:45:00|31973.9|31971.5|32022.4|32020|32064.4|32062|31960.9|31958.5|2257
1652201400000|2022-05-10 16:50:00|32020.4|32018|31948.9|31946.5|32021.9|32019.5|31933.9|31931.5|1198
1652201700000|2022-05-10 16:55:00|31947.4|31945|31965.9|31963.5|31994.4|31992|31939.9|31937.5|910
1652202000000|2022-05-10 17:00:00|31964.4|31962|32057.4|32055|32085.9|32083.5|31946.4|31944|1713
1652202300000|2022-05-10 17:05:00|32056.9|32054.5|32086.4|32084|32120.4|32118|32054.9|32052.5|1801
1652202600000|2022-05-10 17:10:00|32088.4|32086|32053.9|32051.5|32096.9|32094.5|32019.9|32017.5|1494
1652202900000|2022-05-10 17:15:00|32054.4|32052|32019.9|32017.5|32081.9|32079.5|31994.9|31992.5|2001
1652203200000|2022-05-10 17:20:00|32021.9|32019.5|32032.4|32030|32054.4|32052|31976.4|31974|1467
1652203500000|2022-05-10 17:25:00|32032.9|32030.5|32131.9|32129.5|32137.9|32135.5|32031.4|32029|1725
1652203800000|2022-05-10 17:30:00|32130.9|32128.5|32176.4|32174|32190.9|32188.5|32130.9|32128.5|1945
1652204100000|2022-05-10 17:35:00|32176.9|32174.5|32262.9|32260.5|32263.9|32261.5|32176.9|32174.5|2958
1652204400000|2022-05-10 17:40:00|32263.4|32261|32313.4|32311|32340.9|32338.5|32256.9|32254.5|2666
1652204700000|2022-05-10 17:45:00|32313.9|32311.5|32371.4|32369|32379.9|32377.5|32304.4|32302|1863
1652205000000|2022-05-10 17:50:00|32371.9|32369.5|32370.9|32368.5|32386.4|32384|32327.9|32325.5|2058
1652205300000|2022-05-10 17:55:00|32370.4|32368|32418.9|32416.5|32422.9|32420.5|32353.4|32351|1580
1652205600000|2022-05-10 18:00:00|32419.4|32417|32417.9|32415.5|32433.9|32431.5|32369.4|32367|2157
1652205900000|2022-05-10 18:05:00|32418.4|32416|32349.9|32347.5|32424.9|32422.5|32344.9|32342.5|1872
1652206200000|2022-05-10 18:10:00|32349.4|32347|32410.9|32408.5|32423.9|32421.5|32331.9|32329.5|1371
1652206500000|2022-05-10 18:15:00|32410.4|32408|32349.9|32347.5|32417.4|32415|32247.9|32245.5|3187
1652206800000|2022-05-10 18:20:00|32349.4|32347|32287.9|32285.5|32376.9|32374.5|32273.4|32271|1764
1652207100000|2022-05-10 18:25:00|32285.9|32283.5|32253.4|32251|32298.9|32296.5|32214.9|32212.5|2135
1652207400000|2022-05-10 18:30:00|32253.9|32251.5|32239.9|32237.5|32274.9|32272.5|32217.4|32215|1285
1652207700000|2022-05-10 18:35:00|32237.9|32235.5|32228.9|32226.5|32300.9|32298.5|32220.9|32218.5|1527
1652208000000|2022-05-10 18:40:00|32229.4|32227|32320.4|32318|32344.9|32342.5|32185.4|32183|2079
1652208300000|2022-05-10 18:45:00|32319.9|32317.5|32253.4|32251|32327.9|32325.5|32191.4|32189|1601
1652208600000|2022-05-10 18:50:00|32253.9|32251.5|32292.4|32290|32302.9|32300.5|32228.4|32226|1214
1652208900000|2022-05-10 18:55:00|32292.9|32290.5|32275.4|32273|32301.4|32299|32198.4|32196|1478
1652209200000|2022-05-10 19:00:00|32277.4|32275|32298.4|32296|32330.4|32328|32245.9|32243.5|1224
1652209500000|2022-05-10 19:05:00|32297.4|32295|32297.9|32295.5|32384.9|32382.5|32288.9|32286.5|1955
1652209800000|2022-05-10 19:10:00|32298.9|32296.5|32301.4|32299|32341.9|32339.5|32273.4|32271|1381
1652210100000|2022-05-10 19:15:00|32300.9|32298.5|32303.4|32301|32344.9|32342.5|32251.4|32249|1122
1652210400000|2022-05-10 19:20:00|32307.4|32305|32215.6|32213.2|32314.4|32312|32193.6|32191.2|1560
1652210700000|2022-05-10 19:25:00|32215.1|32212.7|32171.1|32168.7|32229.6|32227.2|32151.6|32149.2|1773
1652211000000|2022-05-10 19:30:00|32172.1|32169.7|32136.6|32134.2|32172.1|32169.7|32103.1|32100.7|2275
1652211300000|2022-05-10 19:35:00|32137.1|32134.7|32104.1|32101.7|32159.1|32156.7|32067.6|32065.2|2177
1652211600000|2022-05-10 19:40:00|32103.1|32100.7|32091.1|32088.7|32120.1|32117.7|32072.1|32069.7|1719
1652211900000|2022-05-10 19:45:00|32090.6|32088.2|32140.6|32138.2|32181.6|32179.2|32070.1|32067.7|2041
1652212200000|2022-05-10 19:50:00|32140.1|32137.7|32173.6|32171.2|32186.1|32183.7|32088.1|32085.7|3011
1652212500000|2022-05-10 19:55:00|32173.1|32170.7|32165.1|32162.7|32182.6|32180.2|32121.1|32118.7|2935
1652212800000|2022-05-10 20:00:00|32164.1|32161.7|32124.8|32120|32167.8|32163|32105.8|32101|1001
1652213100000|2022-05-10 20:05:00|32125.8|32121|32150.3|32145.5|32193.8|32189|32125.3|32120.5|804
1652213400000|2022-05-10 20:10:00|32149.3|32144.5|32148.3|32143.5|32179.3|32174.5|32147.8|32143|523
1652213700000|2022-05-10 20:15:00|32147.8|32143|32161.8|32157|32173.8|32169|32142.3|32137.5|144
1652214000000|2022-05-10 20:20:00|32161.3|32156.5|32170.8|32166|32182.3|32177.5|32153.3|32148.5|102
1652214300000|2022-05-10 20:25:00|32170.3|32165.5|32174.3|32169.5|32177.8|32173|32159.8|32155|105
1652214600000|2022-05-10 20:30:00|32174.8|32170|32158.8|32154|32180.8|32176|32157.8|32153|217
1652214900000|2022-05-10 20:35:00|32159.3|32154.5|32155.3|32150.5|32165.3|32160.5|32148.3|32143.5|196
1652215200000|2022-05-10 20:40:00|32154.8|32150|32145.8|32141|32160.3|32155.5|32144.3|32139.5|96
1652215500000|2022-05-10 20:45:00|32146.3|32141.5|32133.8|32129|32146.3|32141.5|32118.8|32114|261
1652215800000|2022-05-10 20:50:00|32134.3|32129.5|32142.8|32138|32152.8|32148|32127.3|32122.5|137
1652216100000|2022-05-10 20:55:00|32143.3|32138.5|32139.3|32129.5|32158.3|32153.5|32134.3|32128.2|197
1652216400000|2022-05-10 21:00:00|32138.4|32128.6|32137.9|32128.1|32142|32132.2|32134.2|32124.4|0
1652216700000|2022-05-10 21:05:00|32134.9|32125.1|32138.8|32129|32143.8|32134|32133.9|32124.1|0
1652217000000|2022-05-10 21:10:00|32137.9|32128.1|32136.2|32126.4|32139.1|32129.3|32136.2|32126.4|0
1652217300000|2022-05-10 21:15:00|32135|32125.2|32141.1|32131.3|32142.2|32132.4|32135|32125.2|0
1652217600000|2022-05-10 21:20:00|32140.5|32130.7|32139.3|32129.5|32143|32133.2|32139.3|32129.5|0
1652217900000|2022-05-10 21:25:00|32139|32129.2|32138.6|32128.8|32141.3|32131.5|32131.5|32121.7|0
1652218200000|2022-05-10 21:30:00|32138.7|32128.9|32137.2|32127.4|32140.5|32130.7|32136.3|32126.5|0
1652218500000|2022-05-10 21:35:00|32137.5|32127.7|32136.4|32126.6|32138.6|32128.8|32133.4|32123.6|0
1652218800000|2022-05-10 21:40:00|32136.7|32126.9|32139.8|32130|32139.8|32130|32136.1|32126.3|0
1652219100000|2022-05-10 21:45:00|32139.2|32129.4|32136.9|32127.1|32139.2|32129.4|32133.7|32123.9|0
1652219400000|2022-05-10 21:50:00|32138|32128.2|32139.9|32130.1|32139.9|32130.1|32137.8|32128|0
1652219700000|2022-05-10 21:55:00|32140.2|32130.4|32139|32129.2|32142.6|32132.8|32136.3|32126.5|0
1652220000000|2022-05-10 22:00:00|32133.3|32128.5|32126.8|32122|32142.3|32137.5|32117.8|32113|102
1652220300000|2022-05-10 22:05:00|32128.8|32124|32124.3|32119.5|32137.3|32132.5|32114.3|32109.5|108
1652220600000|2022-05-10 22:10:00|32125.3|32120.5|32119.8|32115|32131.8|32127|32116.3|32111.5|71
1652220900000|2022-05-10 22:15:00|32120.3|32115.5|32122.3|32117.5|32126.8|32122|32114.8|32110|73
1652221200000|2022-05-10 22:20:00|32123.3|32118.5|32134.3|32129.5|32141.8|32137|32123.3|32118.5|49
1652221500000|2022-05-10 22:25:00|32134.8|32130|32134.3|32129.5|32137.8|32133|32117.8|32113|63
1652221800000|2022-05-10 22:30:00|32134.8|32130|32152.8|32148|32152.8|32148|32134.8|32130|85
1652222100000|2022-05-10 22:35:00|32151.8|32147|32152.8|32148|32154.3|32149.5|32146.8|32142|50
1652222400000|2022-05-10 22:40:00|32152.3|32147.5|32156.3|32151.5|32159.8|32155|32148.8|32144|68
1652222700000|2022-05-10 22:45:00|32156.8|32152|32167.3|32162.5|32172.3|32167.5|32156.8|32152|119
1652223000000|2022-05-10 22:50:00|32167.8|32163|32169.8|32165|32174.3|32169.5|32167.3|32162.5|70
1652223300000|2022-05-10 22:55:00|32170.3|32165.5|32167.8|32163|32175.3|32170.5|32165.8|32161|35
1652223600000|2022-05-10 23:00:00|32167.3|32162.5|32164.8|32160|32169.8|32165|32160.3|32155.5|57
1652223900000|2022-05-10 23:05:00|32164.3|32159.5|32173.8|32169|32176.8|32172|32160.3|32155.5|71
1652224200000|2022-05-10 23:10:00|32173.3|32168.5|32167.8|32163|32181.3|32176.5|32165.8|32161|55
1652224500000|2022-05-10 23:15:00|32167.3|32162.5|32160.8|32156|32168.3|32163.5|32157.3|32152.5|58
1652224800000|2022-05-10 23:20:00|32160.3|32155.5|32160.8|32156|32161.3|32156.5|32157.3|32152.5|21
1652225100000|2022-05-10 23:25:00|32161.3|32156.5|32162.8|32158|32167.8|32163|32161.3|32156.5|28
1652225400000|2022-05-10 23:30:00|32163.3|32158.5|32139.8|32135|32168.8|32164|32131.8|32127|173
1652225700000|2022-05-10 23:35:00|32139.3|32134.5|32129.8|32125|32154.3|32149.5|32122.8|32118|95
1652226000000|2022-05-10 23:40:00|32130.3|32125.5|32138.8|32134|32141.8|32137|32116.3|32111.5|76
1652226300000|2022-05-10 23:45:00|32138.3|32133.5|32119.8|32115|32138.3|32133.5|32117.8|32113|91
1652226600000|2022-05-10 23:50:00|32120.3|32115.5|32118.8|32114|32126.8|32122|32115.8|32111|118
1652226900000|2022-05-10 23:55:00|32118.3|32113.5|32138.8|32134|32139.3|32134.5|32099.3|32094.5|157
1652227200000|2022-05-11 00:00:00|32138.3|32133.5|32130.8|32126|32138.3|32133.5|32107.3|32102.5|198
1652227500000|2022-05-11 00:05:00|32130.3|32125.5|32184.8|32180|32186.8|32182|32128.3|32123.5|182
1652227800000|2022-05-11 00:10:00|32185.3|32180.5|32187.8|32183|32190.8|32186|32179.3|32174.5|116
1652228100000|2022-05-11 00:15:00|32187.3|32182.5|32198.8|32194|32208.8|32204|32178.8|32174|255
1652228400000|2022-05-11 00:20:00|32199.3|32194.5|32207.3|32202.5|32213.8|32209|32191.8|32187|153
1652228700000|2022-05-11 00:25:00|32206.8|32202|32186.3|32181.5|32210.8|32206|32184.8|32180|140
1652229000000|2022-05-11 00:30:00|32185.8|32181|32189.8|32185|32192.8|32188|32172.8|32168|159
1652229300000|2022-05-11 00:35:00|32189.3|32184.5|32169.3|32164.5|32189.8|32185|32166.3|32161.5|152
1652229600000|2022-05-11 00:40:00|32168.8|32164|32152.8|32148|32170.3|32165.5|32151.8|32147|100
1652229900000|2022-05-11 00:45:00|32152.3|32147.5|32127.8|32123|32152.3|32147.5|32119.8|32115|106
1652230200000|2022-05-11 00:50:00|32125.8|32121|32132.8|32128|32133.3|32128.5|32115.3|32110.5|128
1652230500000|2022-05-11 00:55:00|32133.3|32128.5|32141.8|32137|32162.3|32157.5|32131.3|32126.5|116
1652230800000|2022-05-11 01:00:00|32142.3|32137.5|32139.3|32134.5|32145.8|32141|32115.3|32110.5|91
1652231100000|2022-05-11 01:05:00|32138.8|32134|32128.8|32124|32145.8|32141|32127.8|32123|59
1652231400000|2022-05-11 01:10:00|32129.3|32124.5|32121.8|32117|32130.8|32126|32113.3|32108.5|81
1652231700000|2022-05-11 01:15:00|32122.3|32117.5|32152.8|32148|32157.8|32153|32122.3|32117.5|105
1652232000000|2022-05-11 01:20:00|32152.3|32147.5|32182.3|32177.5|32188.3|32183.5|32151.8|32147|164
1652232300000|2022-05-11 01:25:00|32181.8|32177|32195.8|32191|32196.8|32192|32175.8|32171|82
1652232600000|2022-05-11 01:30:00|32196.3|32191.5|32190.8|32186|32208.3|32203.5|32182.8|32178|172
1652232900000|2022-05-11 01:35:00|32190.3|32185.5|32191.3|32186.5|32198.8|32194|32171.8|32167|109
1652233200000|2022-05-11 01:40:00|32191.8|32187|32206.8|32202|32208.8|32204|32191.3|32186.5|134
1652233500000|2022-05-11 01:45:00|32207.3|32202.5|32191.8|32187|32208.8|32204|32191.3|32186.5|206
1652233800000|2022-05-11 01:50:00|32192.3|32187.5|32213.8|32209|32221.3|32216.5|32180.8|32176|282
1652234100000|2022-05-11 01:55:00|32213.3|32208.5|32218.8|32214|32233.3|32228.5|32211.8|32207|381
1652234400000|2022-05-11 02:00:00|32218.3|32213.5|32217.3|32212.5|32219.3|32214.5|32206.3|32201.5|120
1652234700000|2022-05-11 02:05:00|32217.8|32213|32244.3|32239.5|32245.8|32241|32217.8|32213|240
1652235000000|2022-05-11 02:10:00|32241.8|32237|32238.3|32233.5|32244.3|32239.5|32236.8|32232|125
1652235300000|2022-05-11 02:15:00|32239.8|32235|32242.8|32238|32244.8|32240|32230.3|32225.5|71
1652235600000|2022-05-11 02:20:00|32243.3|32238.5|32247.8|32243|32257.8|32253|32241.3|32236.5|385
1652235900000|2022-05-11 02:25:00|32248.3|32243.5|32250.8|32246|32253.8|32249|32244.3|32239.5|110
1652236200000|2022-05-11 02:30:00|32249.8|32245|32250.3|32245.5|32253.3|32248.5|32246.8|32242|120
1652236500000|2022-05-11 02:35:00|32249.8|32245|32242.3|32237.5|32249.8|32245|32233.3|32228.5|135
1652236800000|2022-05-11 02:40:00|32241.8|32237|32231.8|32227|32248.8|32244|32229.8|32225|100
1652237100000|2022-05-11 02:45:00|32231.3|32226.5|32238.3|32233.5|32240.8|32236|32229.8|32225|94
1652237400000|2022-05-11 02:50:00|32238.8|32234|32241.3|32236.5|32245.3|32240.5|32236.8|32232|71
1652237700000|2022-05-11 02:55:00|32241.8|32237|32237.8|32233|32243.3|32238.5|32229.3|32224.5|91
1652238000000|2022-05-11 03:00:00|32237.3|32232.5|32237.3|32232.5|32239.8|32235|32230.8|32226|63
1652238300000|2022-05-11 03:05:00|32236.8|32232|32241.8|32237|32247.3|32242.5|32235.8|32231|62
1652238600000|2022-05-11 03:10:00|32241.3|32236.5|32235.8|32231|32241.8|32237|32230.8|32226|108
1652238900000|2022-05-11 03:15:00|32235.3|32230.5|32241.8|32237|32246.8|32242|32228.8|32224|90
1652239200000|2022-05-11 03:20:00|32241.3|32236.5|32249.3|32244.5|32253.8|32249|32239.8|32235|100
1652239500000|2022-05-11 03:25:00|32248.8|32244|32245.8|32241|32252.8|32248|32242.8|32238|81
1652239800000|2022-05-11 03:30:00|32246.3|32241.5|32240.8|32236|32248.8|32244|32239.3|32234.5|36
1652240100000|2022-05-11 03:35:00|32241.3|32236.5|32239.8|32235|32245.3|32240.5|32239.3|32234.5|20
1652240400000|2022-05-11 03:40:00|32240.3|32235.5|32231.8|32227|32240.8|32236|32221.3|32216.5|139
1652240700000|2022-05-11 03:45:00|32232.3|32227.5|32255.3|32250.5|32258.3|32253.5|32231.3|32226.5|117
1652241000000|2022-05-11 03:50:00|32256.8|32252|32236.8|32232|32257.8|32253|32232.8|32228|71
1652241300000|2022-05-11 03:55:00|32237.3|32232.5|32243.8|32239|32248.3|32243.5|32236.3|32231.5|29
1652241600000|2022-05-11 04:00:00|32243.3|32238.5|32252.3|32247.5|32252.3|32247.5|32239.8|32235|55
1652241900000|2022-05-11 04:05:00|32251.8|32247|32248.8|32244|32253.8|32249|32244.8|32240|60
1652242200000|2022-05-11 04:10:00|32249.8|32245|32248.3|32243.5|32253.8|32249|32246.3|32241.5|49
1652242500000|2022-05-11 04:15:00|32247.8|32243|32243.8|32239|32249.8|32245|32241.3|32236.5|49
1652242800000|2022-05-11 04:20:00|32243.3|32238.5|32235.8|32231|32244.3|32239.5|32232.8|32228|49
1652243100000|2022-05-11 04:25:00|32236.3|32231.5|32230.8|32226|32238.8|32234|32227.3|32222.5|58
1652243400000|2022-05-11 04:30:00|32231.3|32226.5|32235.8|32231|32239.3|32234.5|32228.3|32223.5|72
1652243700000|2022-05-11 04:35:00|32235.3|32230.5|32236.8|32232|32242.3|32237.5|32232.3|32227.5|8
1652244000000|2022-05-11 04:40:00|32237.8|32233|32234.8|32230|32241.3|32236.5|32233.3|32228.5|39
1652244300000|2022-05-11 04:45:00|32235.3|32230.5|32234.8|32230|32237.8|32233|32232.3|32227.5|13
1652244600000|2022-05-11 04:50:00|32235.3|32230.5|32243.8|32239|32246.3|32241.5|32234.8|32230|41
1652244900000|2022-05-11 04:55:00|32244.3|32239.5|32250.8|32246|32251.3|32246.5|32239.3|32234.5|94
1652245200000|2022-05-11 05:00:00|32251.3|32246.5|32248.8|32244|32256.3|32251.5|32244.3|32239.5|141
1652245500000|2022-05-11 05:05:00|32248.3|32243.5|32247.8|32243|32258.8|32254|32246.8|32242|85
1652245800000|2022-05-11 05:10:00|32248.8|32244|32250.3|32245.5|32253.3|32248.5|32237.8|32233|134
1652246100000|2022-05-11 05:15:00|32250.8|32246|32236.8|32232|32265.3|32260.5|32234.3|32229.5|126
1652246400000|2022-05-11 05:20:00|32236.3|32231.5|32233.8|32229|32241.8|32237|32228.3|32223.5|149
1652246700000|2022-05-11 05:25:00|32234.3|32229.5|32259.8|32255|32262.3|32257.5|32234.3|32229.5|158
1652247000000|2022-05-11 05:30:00|32260.3|32255.5|32257.3|32252.5|32264.3|32259.5|32252.8|32248|98
1652247300000|2022-05-11 05:35:00|32257.8|32253|32248.8|32244|32259.8|32255|32243.3|32238.5|46
1652247600000|2022-05-11 05:40:00|32249.3|32244.5|32240.3|32235.5|32252.8|32248|32236.8|32232|55
1652247900000|2022-05-11 05:45:00|32239.8|32235|32255.3|32250.5|32261.8|32257|32237.3|32232.5|92
1652248200000|2022-05-11 05:50:00|32255.8|32251|32237.8|32233|32263.3|32258.5|32236.3|32231.5|86
1652248500000|2022-05-11 05:55:00|32238.3|32233.5|32241.3|32236.5|32241.8|32237|32226.8|32222|89
1652248800000|2022-05-11 06:00:00|32240.7|32237.1|32226.2|32222.6|32240.7|32237.1|32209.7|32206.1|257
1652249100000|2022-05-11 06:05:00|32226.7|32223.1|32245.2|32241.6|32249.7|32246.1|32212.7|32209.1|88
1652249400000|2022-05-11 06:10:00|32245.7|32242.1|32246.2|32242.6|32249.7|32246.1|32237.7|32234.1|101
1652249700000|2022-05-11 06:15:00|32245.7|32242.1|32281.2|32277.6|32283.2|32279.6|32245.7|32242.1|353
1652250000000|2022-05-11 06:20:00|32280.7|32277.1|32287.7|32284.1|32289.2|32285.6|32270.2|32266.6|244
1652250300000|2022-05-11 06:25:00|32288.2|32284.6|32277.7|32274.1|32289.2|32285.6|32266.2|32262.6|243
1652250600000|2022-05-11 06:30:00|32278.2|32274.6|32272.2|32268.6|32285.2|32281.6|32272.2|32268.6|81
1652250900000|2022-05-11 06:35:00|32271.7|32268.1|32248.2|32244.6|32271.7|32268.1|32244.2|32240.6|149
1652251200000|2022-05-11 06:40:00|32248.7|32245.1|32263.7|32260.1|32266.2|32262.6|32247.2|32243.6|101
1652251500000|2022-05-11 06:45:00|32263.2|32259.6|32239.2|32235.6|32265.2|32261.6|32234.7|32231.1|76
1652251800000|2022-05-11 06:50:00|32239.7|32236.1|32236.7|32233.1|32243.2|32239.6|32227.7|32224.1|142
1652252100000|2022-05-11 06:55:00|32236.2|32232.6|32233.2|32229.6|32242.2|32238.6|32226.2|32222.6|206
1652252400000|2022-05-11 07:00:00|32233.7|32230.1|32229.7|32226.1|32252.2|32248.6|32223.7|32220.1|415
1652252700000|2022-05-11 07:05:00|32230.7|32227.1|32271.2|32267.6|32278.7|32275.1|32223.2|32219.6|455
1652253000000|2022-05-11 07:10:00|32270.7|32267.1|32222.7|32219.1|32270.7|32267.1|32219.7|32216.1|381
1652253300000|2022-05-11 07:15:00|32223.7|32220.1|32215.7|32212.1|32223.7|32220.1|32188.7|32185.1|439
1652253600000|2022-05-11 07:20:00|32214.2|32210.6|32218.7|32215.1|32257.2|32253.6|32210.2|32206.6|226
1652253900000|2022-05-11 07:25:00|32219.2|32215.6|32204.7|32201.1|32220.7|32217.1|32176.2|32172.6|660
1652254200000|2022-05-11 07:30:00|32205.2|32201.6|32191.2|32187.6|32213.2|32209.6|32177.7|32174.1|266
1652254500000|2022-05-11 07:35:00|32190.7|32187.1|32207.2|32203.6|32219.2|32215.6|32188.7|32185.1|151
1652254800000|2022-05-11 07:40:00|32206.7|32203.1|32218.2|32214.6|32237.2|32233.6|32198.7|32195.1|511
1652255100000|2022-05-11 07:45:00|32217.7|32214.1|32226.7|32223.1|32231.7|32228.1|32209.7|32206.1|123
1652255400000|2022-05-11 07:50:00|32226.2|32222.6|32226.2|32222.6|32241.7|32238.1|32218.2|32214.6|132
1652255700000|2022-05-11 07:55:00|32226.7|32223.1|32235.7|32232.1|32248.7|32245.1|32212.2|32208.6|380
1652256000000|2022-05-11 08:00:00|32235.2|32231.6|32251.2|32247.6|32269.2|32265.6|32226.2|32222.6|813
1652256300000|2022-05-11 08:05:00|32252.2|32248.6|32272.7|32269.1|32276.7|32273.1|32244.2|32240.6|204
1652256600000|2022-05-11 08:10:00|32273.2|32269.6|32317.2|32313.6|32320.2|32316.6|32271.7|32268.1|595
1652256900000|2022-05-11 08:15:00|32317.7|32314.1|32320.2|32316.6|32334.7|32331.1|32308.7|32305.1|352
1652257200000|2022-05-11 08:20:00|32319.7|32316.1|32353.2|32349.6|32357.2|32353.6|32317.7|32314.1|482
1652257500000|2022-05-11 08:25:00|32352.7|32349.1|32370.2|32366.6|32372.2|32368.6|32348.2|32344.6|572
1652257800000|2022-05-11 08:30:00|32369.2|32365.6|32374.2|32370.6|32378.7|32375.1|32364.7|32361.1|536
1652258100000|2022-05-11 08:35:00|32373.7|32370.1|32387.2|32383.6|32392.2|32388.6|32371.2|32367.6|345
1652258400000|2022-05-11 08:40:00|32386.7|32383.1|32425.2|32421.6|32429.2|32425.6|32384.7|32381.1|589
1652258700000|2022-05-11 08:45:00|32425.7|32422.1|32430.7|32427.1|32430.7|32427.1|32417.7|32414.1|851
1652259000000|2022-05-11 08:50:00|32430.2|32426.6|32461.2|32457.6|32461.2|32457.6|32423.7|32420.1|556
1652259300000|2022-05-11 08:55:00|32461.7|32458.1|32455.2|32451.6|32467.7|32464.1|32451.7|32448.1|576
1652259600000|2022-05-11 09:00:00|32455.7|32452.1|32482.7|32479.1|32485.7|32482.1|32455.7|32452.1|507
1652259900000|2022-05-11 09:05:00|32483.7|32480.1|32487.2|32483.6|32492.7|32489.1|32467.2|32463.6|293
1652260200000|2022-05-11 09:10:00|32487.7|32484.1|32476.2|32472.6|32492.7|32489.1|32475.2|32471.6|295
1652260500000|2022-05-11 09:15:00|32475.7|32472.1|32466.7|32463.1|32479.2|32475.6|32455.2|32451.6|292
1652260800000|2022-05-11 09:20:00|32466.2|32462.6|32441.2|32437.6|32471.7|32468.1|32441.2|32437.6|274
1652261100000|2022-05-11 09:25:00|32441.7|32438.1|32451.2|32447.6|32451.7|32448.1|32433.2|32429.6|318
1652261400000|2022-05-11 09:30:00|32451.7|32448.1|32449.2|32445.6|32459.7|32456.1|32446.2|32442.6|151
1652261700000|2022-05-11 09:35:00|32449.7|32446.1|32446.2|32442.6|32459.2|32455.6|32438.2|32434.6|182
1652262000000|2022-05-11 09:40:00|32445.7|32442.1|32448.2|32444.6|32460.2|32456.6|32438.2|32434.6|227
1652262300000|2022-05-11 09:45:00|32448.7|32445.1|32447.2|32443.6|32456.7|32453.1|32441.2|32437.6|146
1652262600000|2022-05-11 09:50:00|32447.7|32444.1|32454.7|32451.1|32458.7|32455.1|32443.7|32440.1|169
1652262900000|2022-05-11 09:55:00|32455.7|32452.1|32452.2|32448.6|32458.7|32455.1|32445.7|32442.1|122
1652263200000|2022-05-11 10:00:00|32451.7|32448.1|32438.7|32435.1|32466.7|32463.1|32437.2|32433.6|209
1652263500000|2022-05-11 10:05:00|32438.2|32434.6|32413.7|32410.1|32442.7|32439.1|32408.2|32404.6|358
1652263800000|2022-05-11 10:10:00|32415.7|32412.1|32409.2|32405.6|32430.7|32427.1|32398.7|32395.1|261
1652264100000|2022-05-11 10:15:00|32409.7|32406.1|32406.2|32402.6|32421.7|32418.1|32402.7|32399.1|195
1652264400000|2022-05-11 10:20:00|32405.7|32402.1|32415.7|32412.1|32423.2|32419.6|32403.7|32400.1|154
1652264700000|2022-05-11 10:25:00|32415.2|32411.6|32432.2|32428.6|32439.2|32435.6|32413.2|32409.6|212
1652265000000|2022-05-11 10:30:00|32432.7|32429.1|32450.7|32447.1|32457.2|32453.6|32432.7|32429.1|315
1652265300000|2022-05-11 10:35:00|32451.2|32447.6|32462.2|32458.6|32467.7|32464.1|32445.7|32442.1|152
1652265600000|2022-05-11 10:40:00|32462.7|32459.1|32469.2|32465.6|32471.2|32467.6|32456.2|32452.6|152
1652265900000|2022-05-11 10:45:00|32470.7|32467.1|32453.7|32450.1|32471.2|32467.6|32452.2|32448.6|188
1652266200000|2022-05-11 10:50:00|32453.2|32449.6|32447.2|32443.6|32456.2|32452.6|32440.2|32436.6|168
1652266500000|2022-05-11 10:55:00|32446.7|32443.1|32440.7|32437.1|32457.7|32454.1|32439.2|32435.6|172
1652266800000|2022-05-11 11:00:00|32442.2|32438.6|32451.2|32447.6|32456.7|32453.1|32438.7|32435.1|233
1652267100000|2022-05-11 11:05:00|32451.7|32448.1|32455.2|32451.6|32461.2|32457.6|32442.7|32439.1|190
1652267400000|2022-05-11 11:10:00|32455.7|32452.1|32454.2|32450.6|32462.7|32459.1|32451.2|32447.6|134
1652267700000|2022-05-11 11:15:00|32454.7|32451.1|32460.7|32457.1|32463.7|32460.1|32453.2|32449.6|76
1652268000000|2022-05-11 11:20:00|32460.2|32456.6|32459.2|32455.6|32466.2|32462.6|32457.7|32454.1|165
1652268300000|2022-05-11 11:25:00|32459.7|32456.1|32468.2|32464.6|32474.2|32470.6|32454.7|32451.1|174
1652268600000|2022-05-11 11:30:00|32467.7|32464.1|32460.7|32457.1|32470.7|32467.1|32452.2|32448.6|113
1652268900000|2022-05-11 11:35:00|32461.2|32457.6|32494.7|32491.1|32517.7|32514.1|32461.2|32457.6|475
1652269200000|2022-05-11 11:40:00|32495.2|32491.6|32498.7|32495.1|32515.2|32511.6|32493.2|32489.6|382
1652269500000|2022-05-11 11:45:00|32499.7|32496.1|32487.7|32484.1|32503.2|32499.6|32482.2|32478.6|313
1652269800000|2022-05-11 11:50:00|32487.2|32483.6|32486.7|32483.1|32511.2|32507.6|32486.2|32482.6|387
1652270100000|2022-05-11 11:55:00|32487.2|32483.6|32479.7|32476.1|32487.2|32483.6|32469.2|32465.6|249
1652270400000|2022-05-11 12:00:00|32480.2|32476.6|32470.2|32466.6|32485.2|32481.6|32468.2|32464.6|348
1652270700000|2022-05-11 12:05:00|32470.7|32467.1|32459.2|32455.6|32474.7|32471.1|32452.7|32449.1|285
1652271000000|2022-05-11 12:10:00|32458.7|32455.1|32445.2|32441.6|32465.7|32462.1|32444.7|32441.1|413
1652271300000|2022-05-11 12:15:00|32444.7|32441.1|32442.2|32438.6|32449.2|32445.6|32434.2|32430.6|454
1652271600000|2022-05-11 12:20:00|32442.7|32439.1|32447.2|32443.6|32447.7|32444.1|32424.2|32420.6|529
1652271900000|2022-05-11 12:25:00|32446.7|32443.1|32413.2|32409.6|32476.7|32473.1|32413.2|32409.6|604
1652272200000|2022-05-11 12:30:00|32412.7|32409.1|32192.7|32189.1|32412.7|32409.1|32109.2|32105.6|8798
1652272500000|2022-05-11 12:35:00|32190.7|32187.1|31995.2|31991.6|32203.2|32199.6|31990.7|31987.1|3334
1652272800000|2022-05-11 12:40:00|31993.7|31990.1|32058.7|32055.1|32080.7|32077.1|31977.2|31973.6|3146
1652273100000|2022-05-11 12:45:00|32058.2|32054.6|32029.7|32026.1|32082.2|32078.6|32008.7|32005.1|2001
1652273400000|2022-05-11 12:50:00|32030.2|32026.6|31934.7|31931.1|32035.7|32032.1|31927.7|31924.1|2113
1652273700000|2022-05-11 12:55:00|31935.7|31932.1|31960.2|31956.6|31985.7|31982.1|31920.2|31916.6|1976
1652274000000|2022-05-11 13:00:00|31958.2|31954.6|31975.7|31972.1|31987.2|31983.6|31942.2|31938.6|1461
1652274300000|2022-05-11 13:05:00|31976.2|31972.6|32050.7|32047.1|32068.2|32064.6|31971.2|31967.6|1471
1652274600000|2022-05-11 13:10:00|32051.2|32047.6|32054.2|32050.6|32060.7|32057.1|32028.2|32024.6|869
1652274900000|2022-05-11 13:15:00|32053.2|32049.6|32145.2|32141.6|32145.2|32141.6|32038.2|32034.6|1624
1652275200000|2022-05-11 13:20:00|32144.2|32140.6|32163.7|32160.1|32178.7|32175.1|32117.2|32113.6|2080
1652275500000|2022-05-11 13:25:00|32164.2|32160.6|32157.7|32154.1|32178.7|32175.1|32123.7|32120.1|1577
1652275800000|2022-05-11 13:30:00|32157.1|32154.7|32077.1|32074.7|32258.6|32256.2|32060.6|32058.2|7666
1652276100000|2022-05-11 13:35:00|32077.6|32075.2|32119.6|32117.2|32137.1|32134.7|31990.6|31988.2|4310
1652276400000|2022-05-11 13:40:00|32115.6|32113.2|32290.1|32287.7|32295.6|32293.2|32049.6|32047.2|5303
1652276700000|2022-05-11 13:45:00|32291.6|32289.2|32377.6|32375.2|32421.1|32418.7|32244.1|32241.7|4704
1652277000000|2022-05-11 13:50:00|32379.1|32376.7|32442.1|32439.7|32447.6|32445.2|32334.1|32331.7|4355
1652277300000|2022-05-11 13:55:00|32442.6|32440.2|32432.1|32429.7|32442.6|32440.2|32320.6|32318.2|5288
1652277600000|2022-05-11 14:00:00|32436.1|32433.7|32415.1|32412.7|32441.1|32438.7|32351.1|32348.7|5805
1652277900000|2022-05-11 14:05:00|32414.6|32412.2|32300.1|32297.7|32422.1|32419.7|32294.1|32291.7|5304
1652278200000|2022-05-11 14:10:00|32306.1|32303.7|32367.1|32364.7|32416.1|32413.7|32276.1|32273.7|5354
1652278500000|2022-05-11 14:15:00|32368.1|32365.7|32391.1|32388.7|32410.6|32408.2|32322.1|32319.7|3663
1652278800000|2022-05-11 14:20:00|32386.1|32383.7|32482.6|32480.2|32506.1|32503.7|32354.1|32351.7|4969
1652279100000|2022-05-11 14:25:00|32484.1|32481.7|32482.6|32480.2|32505.6|32503.2|32432.1|32429.7|3314
1652279400000|2022-05-11 14:30:00|32481.1|32478.7|32429.1|32426.7|32506.1|32503.7|32388.1|32385.7|2978
1652279700000|2022-05-11 14:35:00|32427.1|32424.7|32517.1|32514.7|32536.1|32533.7|32383.1|32380.7|3904
1652280000000|2022-05-11 14:40:00|32516.6|32514.2|32572.1|32569.7|32572.1|32569.7|32501.1|32498.7|3371
1652280300000|2022-05-11 14:45:00|32571.1|32568.7|32527.1|32524.7|32585.1|32582.7|32510.1|32507.7|2668
1652280600000|2022-05-11 14:50:00|32521.1|32518.7|32424.6|32422.2|32531.1|32528.7|32392.1|32389.7|2953
1652280900000|2022-05-11 14:55:00|32423.6|32421.2|32421.1|32418.7|32449.6|32447.2|32370.6|32368.2|2032
1652281200000|2022-05-11 15:00:00|32424.6|32422.2|32402.1|32399.7|32434.1|32431.7|32347.6|32345.2|2019
1652281500000|2022-05-11 15:05:00|32404.1|32401.7|32360.6|32358.2|32412.1|32409.7|32340.1|32337.7|1101
1652281800000|2022-05-11 15:10:00|32361.1|32358.7|32413.1|32410.7|32426.1|32423.7|32343.1|32340.7|1652
1652282100000|2022-05-11 15:15:00|32415.6|32413.2|32309.1|32306.7|32430.1|32427.7|32279.1|32276.7|2514
1652282400000|2022-05-11 15:20:00|32311.1|32308.7|32388.1|32385.7|32406.1|32403.7|32306.1|32303.7|2029
1652282700000|2022-05-11 15:25:00|32386.1|32383.7|32429.6|32427.2|32437.1|32434.7|32354.1|32351.7|2260
1652283000000|2022-05-11 15:30:00|32430.6|32428.2|32439.1|32436.7|32469.1|32466.7|32394.1|32391.7|1691
1652283300000|2022-05-11 15:35:00|32439.6|32437.2|32525.1|32522.7|32566.6|32564.2|32420.1|32417.7|2782
1652283600000|2022-05-11 15:40:00|32524.1|32521.7|32519.1|32516.7|32557.6|32555.2|32508.1|32505.7|1524
1652283900000|2022-05-11 15:45:00|32519.6|32517.2|32471.1|32468.7|32527.6|32525.2|32461.1|32458.7|1273
1652284200000|2022-05-11 15:50:00|32472.6|32470.2|32431.1|32428.7|32479.6|32477.2|32409.1|32406.7|1166
1652284500000|2022-05-11 15:55:00|32429.1|32426.7|32416.6|32414.2|32431.1|32428.7|32378.1|32375.7|1073
1652284800000|2022-05-11 16:00:00|32416.1|32413.7|32367.6|32365.2|32418.6|32416.2|32345.6|32343.2|1280
1652285100000|2022-05-11 16:05:00|32367.1|32364.7|32357.1|32354.7|32412.6|32410.2|32351.1|32348.7|1204
1652285400000|2022-05-11 16:10:00|32356.6|32354.2|32349.1|32346.7|32372.6|32370.2|32308.6|32306.2|1145
1652285700000|2022-05-11 16:15:00|32348.6|32346.2|32299.6|32297.2|32363.1|32360.7|32297.6|32295.2|1005
1652286000000|2022-05-11 16:20:00|32298.1|32295.7|32390.6|32388.2|32411.1|32408.7|32289.1|32286.7|2004
1652286300000|2022-05-11 16:25:00|32391.1|32388.7|32220.6|32218.2|32408.1|32405.7|32209.6|32207.2|2110
1652286600000|2022-05-11 16:30:00|32218.1|32215.7|32185.1|32182.7|32222.6|32220.2|32162.6|32160.2|2010
1652286900000|2022-05-11 16:35:00|32183.6|32181.2|32204.6|32202.2|32237.6|32235.2|32174.6|32172.2|1672
1652287200000|2022-05-11 16:40:00|32203.6|32201.2|32162.6|32160.2|32246.6|32244.2|32140.6|32138.2|1502
1652287500000|2022-05-11 16:45:00|32158.6|32156.2|32191.1|32188.7|32200.1|32197.7|32131.6|32129.2|1877
1652287800000|2022-05-11 16:50:00|32191.6|32189.2|32110.6|32108.2|32193.6|32191.2|32106.1|32103.7|1426
1652288100000|2022-05-11 16:55:00|32110.1|32107.7|32088.1|32085.7|32123.1|32120.7|32077.1|32074.7|2472
1652288400000|2022-05-11 17:00:00|32086.1|32083.7|32055.1|32052.7|32092.1|32089.7|32044.6|32042.2|2294
1652288700000|2022-05-11 17:05:00|32054.6|32052.2|32027.1|32024.7|32066.1|32063.7|31998.1|31995.7|2737
1652289000000|2022-05-11 17:10:00|32026.6|32024.2|32033.1|32030.7|32069.1|32066.7|32019.1|32016.7|1447
1652289300000|2022-05-11 17:15:00|32032.1|32029.7|32039.1|32036.7|32080.6|32078.2|32032.1|32029.7|1390
1652289600000|2022-05-11 17:20:00|32041.1|32038.7|32076.1|32073.7|32091.1|32088.7|31993.1|31990.7|2178
1652289900000|2022-05-11 17:25:00|32075.1|32072.7|32002.1|31999.7|32094.1|32091.7|31994.1|31991.7|1674
1652290200000|2022-05-11 17:30:00|32001.1|31998.7|32032.1|32029.7|32053.1|32050.7|31981.1|31978.7|2014
1652290500000|2022-05-11 17:35:00|32033.1|32030.7|31969.1|31966.7|32062.1|32059.7|31966.6|31964.2|1601
1652290800000|2022-05-11 17:40:00|31968.1|31965.7|31947.1|31944.7|31982.6|31980.2|31942.1|31939.7|1443
1652291100000|2022-05-11 17:45:00|31946.6|31944.2|31932.6|31930.2|31950.1|31947.7|31894.1|31891.7|2472
1652291400000|2022-05-11 17:50:00|31934.1|31931.7|31922.1|31919.7|31964.1|31961.7|31902.1|31899.7|1482
1652291700000|2022-05-11 17:55:00|31921.1|31918.7|31863.1|31860.7|31947.6|31945.2|31839.6|31837.2|2499
1652292000000|2022-05-11 18:00:00|31862.6|31860.2|31967.6|31965.2|31967.6|31965.2|31859.1|31856.7|3362
1652292300000|2022-05-11 18:05:00|31967.1|31964.7|31924.1|31921.7|31974.1|31971.7|31913.1|31910.7|1835
1652292600000|2022-05-11 18:10:00|31923.1|31920.7|31972.1|31969.7|31976.1|31973.7|31894.6|31892.2|1637
1652292900000|2022-05-11 18:15:00|31972.6|31970.2|32003.1|32000.7|32032.6|32030.2|31944.1|31941.7|1956
1652293200000|2022-05-11 18:20:00|31999.6|31997.2|32054.1|32051.7|32067.1|32064.7|31937.6|31935.2|2053
1652293500000|2022-05-11 18:25:00|32056.1|32053.7|32039.6|32037.2|32116.1|32113.7|32013.1|32010.7|2690
1652293800000|2022-05-11 18:30:00|32040.1|32037.7|32113.6|32111.2|32115.6|32113.2|31994.1|31991.7|2323
1652294100000|2022-05-11 18:35:00|32113.1|32110.7|32118.1|32115.7|32145.6|32143.2|32083.6|32081.2|1731
1652294400000|2022-05-11 18:40:00|32117.1|32114.7|32183.6|32181.2|32187.1|32184.7|32073.1|32070.7|1744
1652294700000|2022-05-11 18:45:00|32182.6|32180.2|32105.6|32103.2|32194.1|32191.7|32091.6|32089.2|1685
1652295000000|2022-05-11 18:50:00|32106.6|32104.2|32029.1|32026.7|32120.1|32117.7|32000.6|31998.2|1725
1652295300000|2022-05-11 18:55:00|32027.6|32025.2|32008.1|32005.7|32064.1|32061.7|31996.1|31993.7|1292
1652295600000|2022-05-11 19:00:00|32006.6|32004.2|31960.6|31958.2|32012.1|32009.7|31949.6|31947.2|1804
1652295900000|2022-05-11 19:05:00|31959.1|31956.7|32010.6|32008.2|32020.1|32017.7|31932.6|31930.2|1842
1652296200000|2022-05-11 19:10:00|32008.1|32005.7|31990.1|31987.7|32056.1|32053.7|31974.1|31971.7|1929
1652296500000|2022-05-11 19:15:00|31987.1|31984.7|32002.1|31999.7|32042.1|32039.7|31927.1|31924.7|2813
1652296800000|2022-05-11 19:20:00|32001.1|31998.7|31973.6|31971.2|32024.1|32021.7|31959.1|31956.7|1855
1652297100000|2022-05-11 19:25:00|31974.1|31971.7|31986.1|31983.7|32044.1|32041.7|31960.1|31957.7|1703
1652297400000|2022-05-11 19:30:00|31988.1|31985.7|31965.9|31963.5|32021.4|32019|31956.6|31954.2|1834
1652297700000|2022-05-11 19:35:00|31965.4|31963|31886.9|31884.5|31969.9|31967.5|31877.9|31875.5|1900
1652298000000|2022-05-11 19:40:00|31887.4|31885|31898.4|31896|31924.9|31922.5|31877.9|31875.5|1432
1652298300000|2022-05-11 19:45:00|31897.9|31895.5|31837.9|31835.5|31904.4|31902|31833.9|31831.5|2351
1652298600000|2022-05-11 19:50:00|31839.4|31837|31832.9|31830.5|31870.9|31868.5|31802.4|31800|3825
1652298900000|2022-05-11 19:55:00|31833.9|31831.5|31845.9|31843.5|31855.9|31853.5|31803.9|31801.5|3636
1652299200000|2022-05-11 20:00:00|31837|31834.6|31883.2|31878.4|31883.2|31878.4|31808.2|31803.4|1634
1652299500000|2022-05-11 20:05:00|31883.7|31878.9|31894.7|31889.9|31910.7|31905.9|31850.2|31845.4|1541
1652299800000|2022-05-11 20:10:00|31896.7|31891.9|31911.7|31906.9|31931.2|31926.4|31896.7|31891.9|1026
1652300100000|2022-05-11 20:15:00|31914.2|31909.4|31915.2|31910.4|31952.7|31947.9|31908.2|31903.4|407
1652300400000|2022-05-11 20:20:00|31913.2|31908.4|31904.7|31899.9|31920.2|31915.4|31898.2|31893.4|345
1652300700000|2022-05-11 20:25:00|31905.7|31900.9|31914.2|31909.4|31914.2|31909.4|31890.7|31885.9|178
1652301000000|2022-05-11 20:30:00|31914.7|31909.9|31917.2|31912.4|31919.7|31914.9|31903.7|31898.9|122
1652301300000|2022-05-11 20:35:00|31917.7|31912.9|31916.7|31911.9|31918.7|31913.9|31909.2|31904.4|320
1652301600000|2022-05-11 20:40:00|31916.2|31911.4|31920.2|31915.4|31946.7|31941.9|31914.7|31909.9|364
1652301900000|2022-05-11 20:45:00|31919.7|31914.9|31930.2|31925.4|31944.7|31939.9|31914.7|31909.9|293
1652302200000|2022-05-11 20:50:00|31930.7|31925.9|31927.7|31922.9|31941.7|31936.9|31925.2|31920.4|176
1652302500000|2022-05-11 20:55:00|31927.2|31922.4|31911.9|31902.1|31931.2|31926.4|31898.7|31893.9|150
1652302800000|2022-05-11 21:00:00|31913.1|31903.3|31913.1|31903.3|31914.6|31904.8|31910.5|31900.7|0
1652303100000|2022-05-11 21:05:00|31913|31903.2|31895.5|31885.7|31915.8|31906|31893.7|31883.9|0
1652303400000|2022-05-11 21:10:00|31895.2|31885.4|31889|31879.2|31895.2|31885.4|31888|31878.2|0
1652303700000|2022-05-11 21:15:00|31888.7|31878.9|31884.8|31875|31888.7|31878.9|31882.1|31872.3|0
1652304000000|2022-05-11 21:20:00|31884.9|31875.1|31876.4|31866.6|31886.5|31876.7|31870.7|31860.9|0
1652304300000|2022-05-11 21:25:00|31875|31865.2|31875.5|31865.7|31879.9|31870.1|31871.2|31861.4|0
1652304600000|2022-05-11 21:30:00|31875.4|31865.6|31880.9|31871.1|31884.6|31874.8|31872.4|31862.6|0
1652304900000|2022-05-11 21:35:00|31881|31871.2|31878.3|31868.5|31881.3|31871.5|31874.8|31865|0
1652305200000|2022-05-11 21:40:00|31878.6|31868.8|31877|31867.2|31881.2|31871.4|31875.3|31865.5|0
1652305500000|2022-05-11 21:45:00|31878.2|31868.4|31885.6|31875.8|31885.6|31875.8|31877.4|31867.6|0
1652305800000|2022-05-11 21:50:00|31886.1|31876.3|31890.9|31881.1|31891.7|31881.9|31886.1|31876.3|0
1652306100000|2022-05-11 21:55:00|31891|31881.2|31901|31891.2|31904.6|31894.8|31887|31877.2|0
1652306400000|2022-05-11 22:00:00|31896.2|31886.4|31890.7|31885.9|31908.2|31903.4|31872.7|31867.9|314
1652306700000|2022-05-11 22:05:00|31891.2|31886.4|31875.2|31870.4|31893.2|31888.4|31856.2|31851.4|242
1652307000000|2022-05-11 22:10:00|31875.7|31870.9|31830.7|31825.9|31875.7|31870.9|31828.7|31823.9|306
1652307300000|2022-05-11 22:15:00|31832.7|31827.9|31822.2|31817.4|31845.7|31840.9|31811.2|31806.4|212
1652307600000|2022-05-11 22:20:00|31822.7|31817.9|31817.7|31812.9|31837.7|31832.9|31813.2|31808.4|120
1652307900000|2022-05-11 22:25:00|31817.2|31812.4|31830.7|31825.9|31844.7|31839.9|31811.7|31806.9|90
1652308200000|2022-05-11 22:30:00|31831.2|31826.4|31854.7|31849.9|31856.2|31851.4|31830.7|31825.9|61
1652308500000|2022-05-11 22:35:00|31855.2|31850.4|31864.2|31859.4|31875.2|31870.4|31854.7|31849.9|166
1652308800000|2022-05-11 22:40:00|31864.7|31859.9|31868.7|31863.9|31871.2|31866.4|31860.7|31855.9|54
1652309100000|2022-05-11 22:45:00|31869.2|31864.4|31873.2|31868.4|31876.7|31871.9|31862.7|31857.9|81
1652309400000|2022-05-11 22:50:00|31874.2|31869.4|31885.7|31880.9|31893.2|31888.4|31856.2|31851.4|130
1652309700000|2022-05-11 22:55:00|31885.2|31880.4|31895.7|31890.9|31898.2|31893.4|31878.7|31873.9|101
1652310000000|2022-05-11 23:00:00|31895.2|31890.4|31899.7|31894.9|31907.7|31902.9|31891.7|31886.9|165
1652310300000|2022-05-11 23:05:00|31900.2|31895.4|31898.7|31893.9|31902.7|31897.9|31890.2|31885.4|38
1652310600000|2022-05-11 23:10:00|31899.2|31894.4|31888.2|31883.4|31902.2|31897.4|31887.7|31882.9|73
1652310900000|2022-05-11 23:15:00|31886.7|31881.9|31893.7|31888.9|31898.7|31893.9|31886.2|31881.4|29
1652311200000|2022-05-11 23:20:00|31892.7|31887.9|31873.7|31868.9|31892.7|31887.9|31870.2|31865.4|71
1652311500000|2022-05-11 23:25:00|31874.2|31869.4|31870.7|31865.9|31882.2|31877.4|31868.7|31863.9|78
1652311800000|2022-05-11 23:30:00|31872.2|31867.4|31888.7|31883.9|31890.7|31885.9|31857.7|31852.9|158
1652312100000|2022-05-11 23:35:00|31889.2|31884.4|31906.7|31901.9|31909.7|31904.9|31885.7|31880.9|112
1652312400000|2022-05-11 23:40:00|31904.7|31899.9|31917.7|31912.9|31919.2|31914.4|31900.7|31895.9|133
1652312700000|2022-05-11 23:45:00|31918.2|31913.4|31913.7|31908.9|31939.2|31934.4|31912.2|31907.4|183
1652313000000|2022-05-11 23:50:00|31913.2|31908.4|31885.7|31880.9|31916.2|31911.4|31885.7|31880.9|141
1652313300000|2022-05-11 23:55:00|31885.2|31880.4|31910.2|31905.4|31913.7|31908.9|31883.2|31878.4|158
1652313600000|2022-05-12 00:00:00|31911.2|31906.4|31867.2|31862.4|31911.2|31906.4|31845.7|31840.9|350
1652313900000|2022-05-12 00:05:00|31866.7|31861.9|31901.2|31896.4|31912.7|31907.9|31857.2|31852.4|277
1652314200000|2022-05-12 00:10:00|31900.7|31895.9|31864.2|31859.4|31900.7|31895.9|31855.7|31850.9|120
1652314500000|2022-05-12 00:15:00|31863.7|31858.9|31774.2|31769.4|31864.2|31859.4|31768.7|31763.9|900
1652314800000|2022-05-12 00:20:00|31773.7|31768.9|31776.7|31771.9|31789.7|31784.9|31755.2|31750.4|592
1652315100000|2022-05-12 00:25:00|31777.7|31772.9|31803.2|31798.4|31809.2|31804.4|31759.2|31754.4|276
1652315400000|2022-05-12 00:30:00|31803.7|31798.9|31786.2|31781.4|31803.7|31798.9|31770.2|31765.4|184
1652315700000|2022-05-12 00:35:00|31785.2|31780.4|31839.2|31834.4|31844.2|31839.4|31783.2|31778.4|248
1652316000000|2022-05-12 00:40:00|31839.7|31834.9|31920.2|31915.4|31930.7|31925.9|31839.7|31834.9|632
1652316300000|2022-05-12 00:45:00|31920.7|31915.9|31923.7|31918.9|31926.7|31921.9|31895.2|31890.4|305
1652316600000|2022-05-12 00:50:00|31924.2|31919.4|31941.2|31936.4|31957.7|31952.9|31924.2|31919.4|357
1652316900000|2022-05-12 00:55:00|31940.7|31935.9|31939.7|31934.9|31947.2|31942.4|31925.7|31920.9|255
1652317200000|2022-05-12 01:00:00|31939.2|31934.4|31921.2|31916.4|31939.2|31934.4|31911.7|31906.9|219
1652317500000|2022-05-12 01:05:00|31921.7|31916.9|31891.2|31886.4|31925.2|31920.4|31873.2|31868.4|196
1652317800000|2022-05-12 01:10:00|31890.7|31885.9|31895.7|31890.9|31922.7|31917.9|31889.7|31884.9|95
1652318100000|2022-05-12 01:15:00|31895.2|31890.4|31904.2|31899.4|31942.7|31937.9|31894.7|31889.9|215
1652318400000|2022-05-12 01:20:00|31904.7|31899.9|31889.2|31884.4|31913.2|31908.4|31881.2|31876.4|104
1652318700000|2022-05-12 01:25:00|31890.2|31885.4|31904.2|31899.4|31924.2|31919.4|31890.2|31885.4|118
1652319000000|2022-05-12 01:30:00|31905.2|31900.4|31920.2|31915.4|31932.7|31927.9|31899.2|31894.4|187
1652319300000|2022-05-12 01:35:00|31919.7|31914.9|31912.2|31907.4|31925.2|31920.4|31901.2|31896.4|134
1652319600000|2022-05-12 01:40:00|31911.7|31906.9|31934.2|31929.4|31942.7|31937.9|31897.2|31892.4|130
1652319900000|2022-05-12 01:45:00|31934.7|31929.9|31953.7|31948.9|31960.2|31955.4|31934.7|31929.9|161
1652320200000|2022-05-12 01:50:00|31953.2|31948.4|31949.7|31944.9|31966.7|31961.9|31949.2|31944.4|128
1652320500000|2022-05-12 01:55:00|31949.2|31944.4|31941.2|31936.4|31970.7|31965.9|31934.2|31929.4|169
1652320800000|2022-05-12 02:00:00|31941.7|31936.9|31936.2|31931.4|31941.7|31936.9|31921.7|31916.9|132
1652321100000|2022-05-12 02:05:00|31937.7|31932.9|31929.2|31924.4|31944.7|31939.9|31924.7|31919.9|82
1652321400000|2022-05-12 02:10:00|31929.7|31924.9|31933.2|31928.4|31943.2|31938.4|31925.2|31920.4|80
1652321700000|2022-05-12 02:15:00|31933.7|31928.9|31949.2|31944.4|31949.2|31944.4|31928.7|31923.9|79
1652322000000|2022-05-12 02:20:00|31948.7|31943.9|31945.2|31940.4|31955.2|31950.4|31939.2|31934.4|80
1652322300000|2022-05-12 02:25:00|31945.7|31940.9|31929.2|31924.4|31947.2|31942.4|31921.2|31916.4|144
1652322600000|2022-05-12 02:30:00|31928.7|31923.9|31900.2|31895.4|31935.2|31930.4|31886.7|31881.9|254
1652322900000|2022-05-12 02:35:00|31899.7|31894.9|31886.7|31881.9|31899.7|31894.9|31884.7|31879.9|98
1652323200000|2022-05-12 02:40:00|31887.2|31882.4|31880.2|31875.4|31894.2|31889.4|31880.2|31875.4|71
1652323500000|2022-05-12 02:45:00|31879.7|31874.9|31872.7|31867.9|31898.2|31893.4|31870.7|31865.9|181
1652323800000|2022-05-12 02:50:00|31872.2|31867.4|31866.7|31861.9|31875.7|31870.9|31854.7|31849.9|296
1652324100000|2022-05-12 02:55:00|31866.2|31861.4|31895.7|31890.9|31898.2|31893.4|31861.7|31856.9|121
1652324400000|2022-05-12 03:00:00|31896.2|31891.4|31887.2|31882.4|31908.2|31903.4|31884.2|31879.4|128
1652324700000|2022-05-12 03:05:00|31886.7|31881.9|31885.7|31880.9|31894.2|31889.4|31875.2|31870.4|52
1652325000000|2022-05-12 03:10:00|31886.2|31881.4|31872.2|31867.4|31886.2|31881.4|31867.7|31862.9|34
1652325300000|2022-05-12 03:15:00|31871.7|31866.9|31878.7|31873.9|31893.2|31888.4|31870.2|31865.4|59
1652325600000|2022-05-12 03:20:00|31878.2|31873.4|31886.7|31881.9|31890.7|31885.9|31873.2|31868.4|40
1652325900000|2022-05-12 03:25:00|31887.2|31882.4|31889.2|31884.4|31895.2|31890.4|31882.7|31877.9|41
1652326200000|2022-05-12 03:30:00|31888.7|31883.9|31902.2|31897.4|31906.7|31901.9|31887.7|31882.9|94
1652326500000|2022-05-12 03:35:00|31903.2|31898.4|31903.2|31898.4|31911.7|31906.9|31893.7|31888.9|48
1652326800000|2022-05-12 03:40:00|31902.7|31897.9|31874.7|31869.9|31905.2|31900.4|31860.7|31855.9|134
1652327100000|2022-05-12 03:45:00|31875.2|31870.4|31892.2|31887.4|31892.7|31887.9|31873.2|31868.4|65
1652327400000|2022-05-12 03:50:00|31892.7|31887.9|31876.2|31871.4|31894.2|31889.4|31866.2|31861.4|66
1652327700000|2022-05-12 03:55:00|31876.7|31871.9|31886.7|31881.9|31888.2|31883.4|31868.7|31863.9|71
1652328000000|2022-05-12 04:00:00|31886.2|31881.4|31887.2|31882.4|31898.7|31893.9|31880.7|31875.9|106
1652328300000|2022-05-12 04:05:00|31886.7|31881.9|31865.2|31860.4|31886.7|31881.9|31859.7|31854.9|114
1652328600000|2022-05-12 04:10:00|31866.2|31861.4|31859.2|31854.4|31868.7|31863.9|31849.7|31844.9|128
1652328900000|2022-05-12 04:15:00|31859.7|31854.9|31850.7|31845.9|31865.7|31860.9|31847.2|31842.4|104
1652329200000|2022-05-12 04:20:00|31851.2|31846.4|31828.2|31823.4|31852.7|31847.9|31825.7|31820.9|141
1652329500000|2022-05-12 04:25:00|31828.7|31823.9|31834.2|31829.4|31835.7|31830.9|31821.7|31816.9|112
1652329800000|2022-05-12 04:30:00|31830.7|31825.9|31832.2|31827.4|31844.7|31839.9|31826.2|31821.4|124
1652330100000|2022-05-12 04:35:00|31832.7|31827.9|31819.7|31814.9|31833.7|31828.9|31814.7|31809.9|186
1652330400000|2022-05-12 04:40:00|31820.2|31815.4|31806.2|31801.4|31823.2|31818.4|31803.7|31798.9|124
1652330700000|2022-05-12 04:45:00|31807.7|31802.9|31818.2|31813.4|31824.7|31819.9|31799.2|31794.4|156
1652331000000|2022-05-12 04:50:00|31818.7|31813.9|31824.2|31819.4|31842.2|31837.4|31813.7|31808.9|107
1652331300000|2022-05-12 04:55:00|31823.7|31818.9|31811.2|31806.4|31826.7|31821.9|31805.2|31800.4|109
1652331600000|2022-05-12 05:00:00|31810.7|31805.9|31830.7|31825.9|31842.7|31837.9|31810.7|31805.9|151
1652331900000|2022-05-12 05:05:00|31830.2|31825.4|31812.7|31807.9|31830.2|31825.4|31801.7|31796.9|132
1652332200000|2022-05-12 05:10:00|31812.2|31807.4|31776.2|31771.4|31812.2|31807.4|31773.7|31768.9|262
1652332500000|2022-05-12 05:15:00|31776.7|31771.9|31768.7|31763.9|31777.7|31772.9|31758.7|31753.9|250
1652332800000|2022-05-12 05:20:00|31769.2|31764.4|31712.7|31707.9|31774.7|31769.9|31709.2|31704.4|622
1652333100000|2022-05-12 05:25:00|31712.2|31707.4|31748.2|31743.4|31748.2|31743.4|31711.7|31706.9|295
1652333400000|2022-05-12 05:30:00|31748.7|31743.9|31759.7|31754.9|31766.7|31761.9|31746.2|31741.4|124
1652333700000|2022-05-12 05:35:00|31760.2|31755.4|31738.7|31733.9|31775.7|31770.9|31730.7|31725.9|274
1652334000000|2022-05-12 05:40:00|31741.2|31736.4|31716.2|31711.4|31746.2|31741.4|31713.2|31708.4|131
1652334300000|2022-05-12 05:45:00|31716.7|31711.9|31702.2|31697.4|31728.7|31723.9|31696.7|31691.9|285
1652334600000|2022-05-12 05:50:00|31702.7|31697.9|31689.7|31684.9|31704.7|31699.9|31683.2|31678.4|220
1652334900000|2022-05-12 05:55:00|31690.2|31685.4|31685.2|31680.4|31708.7|31703.9|31679.7|31674.9|216
1652335200000|2022-05-12 06:00:00|31684.6|31681|31711.6|31708|31716.6|31713|31670.1|31666.5|591
1652335500000|2022-05-12 06:05:00|31712.1|31708.5|31748.6|31745|31763.1|31759.5|31710.6|31707|296
1652335800000|2022-05-12 06:10:00|31749.1|31745.5|31757.6|31754|31772.1|31768.5|31747.6|31744|157
1652336100000|2022-05-12 06:15:00|31757.1|31753.5|31717.6|31714|31764.6|31761|31704.6|31701|421
1652336400000|2022-05-12 06:20:00|31718.6|31715|31764.6|31761|31777.6|31774|31709.6|31706|317
1652336700000|2022-05-12 06:25:00|31765.1|31761.5|31739.1|31735.5|31772.1|31768.5|31738.6|31735|232
1652337000000|2022-05-12 06:30:00|31738.6|31735|31756.1|31752.5|31764.1|31760.5|31738.6|31735|163
1652337300000|2022-05-12 06:35:00|31756.6|31753|31762.6|31759|31782.6|31779|31756.6|31753|139
1652337600000|2022-05-12 06:40:00|31763.1|31759.5|31759.1|31755.5|31785.1|31781.5|31750.1|31746.5|204
1652337900000|2022-05-12 06:45:00|31759.6|31756|31707.1|31703.5|31760.6|31757|31679.6|31676|534
1652338200000|2022-05-12 06:50:00|31707.6|31704|31719.6|31716|31725.1|31721.5|31703.1|31699.5|144
1652338500000|2022-05-12 06:55:00|31720.1|31716.5|31706.6|31703|31742.1|31738.5|31699.1|31695.5|249
1652338800000|2022-05-12 07:00:00|31708.6|31705|31694.1|31690.5|31715.6|31712|31667.6|31664|976
1652339100000|2022-05-12 07:05:00|31692.1|31688.5|31684.6|31681|31695.1|31691.5|31652.1|31648.5|676
1652339400000|2022-05-12 07:10:00|31684.1|31680.5|31673.1|31669.5|31694.1|31690.5|31639.6|31636|699
1652339700000|2022-05-12 07:15:00|31673.6|31670|31674.1|31670.5|31739.6|31736|31665.6|31662|654
1652340000000|2022-05-12 07:20:00|31674.6|31671|31656.6|31653|31674.6|31671|31617.1|31613.5|706
1652340300000|2022-05-12 07:25:00|31655.6|31652|31702.1|31698.5|31720.6|31717|31644.1|31640.5|630
1652340600000|2022-05-12 07:30:00|31702.6|31699|31693.6|31690|31721.1|31717.5|31653.1|31649.5|386
1652340900000|2022-05-12 07:35:00|31694.1|31690.5|31666.6|31663|31710.1|31706.5|31666.6|31663|469
1652341200000|2022-05-12 07:40:00|31667.1|31663.5|31734.6|31731|31738.1|31734.5|31652.6|31649|724
1652341500000|2022-05-12 07:45:00|31734.1|31730.5|31858.6|31855|31863.6|31860|31725.1|31721.5|1077
1652341800000|2022-05-12 07:50:00|31858.1|31854.5|31803.6|31800|31872.1|31868.5|31782.1|31778.5|767
1652342100000|2022-05-12 07:55:00|31804.1|31800.5|31803.6|31800|31806.6|31803|31765.1|31761.5|500
1652342400000|2022-05-12 08:00:00|31803.1|31799.5|31729.1|31725.5|31821.1|31817.5|31702.6|31699|879
1652342700000|2022-05-12 08:05:00|31727.6|31724|31746.6|31743|31759.6|31756|31698.1|31694.5|501
1652343000000|2022-05-12 08:10:00|31746.1|31742.5|31735.1|31731.5|31767.1|31763.5|31716.6|31713|428
1652343300000|2022-05-12 08:15:00|31734.6|31731|31714.6|31711|31767.1|31763.5|31712.6|31709|454
1652343600000|2022-05-12 08:20:00|31714.1|31710.5|31707.6|31704|31728.6|31725|31680.1|31676.5|619
1652343900000|2022-05-12 08:25:00|31707.1|31703.5|31716.6|31713|31729.6|31726|31686.1|31682.5|502
1652344200000|2022-05-12 08:30:00|31714.1|31710.5|31703.6|31700|31758.6|31755|31687.1|31683.5|498
1652344500000|2022-05-12 08:35:00|31703.1|31699.5|31681.6|31678|31705.1|31701.5|31661.1|31657.5|533
1652344800000|2022-05-12 08:40:00|31681.1|31677.5|31663.6|31660|31684.6|31681|31641.6|31638|511
1652345100000|2022-05-12 08:45:00|31664.1|31660.5|31641.6|31638|31665.1|31661.5|31611.1|31607.5|725
1652345400000|2022-05-12 08:50:00|31644.1|31640.5|31666.1|31662.5|31674.1|31670.5|31635.6|31632|474
1652345700000|2022-05-12 08:55:00|31669.6|31666|31667.6|31664|31685.1|31681.5|31646.6|31643|487
1652346000000|2022-05-12 09:00:00|31667.1|31663.5|31628.6|31625|31685.1|31681.5|31623.1|31619.5|381
1652346300000|2022-05-12 09:05:00|31628.1|31624.5|31655.6|31652|31660.6|31657|31626.1|31622.5|289
1652346600000|2022-05-12 09:10:00|31655.1|31651.5|31649.1|31645.5|31669.1|31665.5|31622.1|31618.5|353
1652346900000|2022-05-12 09:15:00|31649.6|31646|31683.6|31680|31688.1|31684.5|31628.1|31624.5|370
1652347200000|2022-05-12 09:20:00|31683.1|31679.5|31647.6|31644|31688.1|31684.5|31645.1|31641.5|385
1652347500000|2022-05-12 09:25:00|31648.6|31645|31634.6|31631|31670.1|31666.5|31620.1|31616.5|372
1652347800000|2022-05-12 09:30:00|31635.1|31631.5|31595.1|31591.5|31643.1|31639.5|31567.6|31564|862
1652348100000|2022-05-12 09:35:00|31594.6|31591|31647.6|31644|31652.6|31649|31593.6|31590|475
1652348400000|2022-05-12 09:40:00|31648.1|31644.5|31647.6|31644|31663.1|31659.5|31630.1|31626.5|390
1652348700000|2022-05-12 09:45:00|31648.1|31644.5|31677.6|31674|31686.6|31683|31639.6|31636|395
1652349000000|2022-05-12 09:50:00|31679.1|31675.5|31656.1|31652.5|31679.1|31675.5|31644.6|31641|294
1652349300000|2022-05-12 09:55:00|31656.6|31653|31629.6|31626|31662.1|31658.5|31627.1|31623.5|403
1652349600000|2022-05-12 10:00:00|31630.1|31626.5|31636.1|31632.5|31651.1|31647.5|31615.6|31612|286
1652349900000|2022-05-12 10:05:00|31635.6|31632|31656.1|31652.5|31671.1|31667.5|31625.6|31622|173
1652350200000|2022-05-12 10:10:00|31657.6|31654|31624.1|31620.5|31666.1|31662.5|31624.1|31620.5|248
1652350500000|2022-05-12 10:15:00|31624.6|31621|31633.1|31629.5|31641.1|31637.5|31620.1|31616.5|266
1652350800000|2022-05-12 10:20:00|31634.1|31630.5|31630.1|31626.5|31640.6|31637|31614.1|31610.5|347
1652351100000|2022-05-12 10:25:00|31632.1|31628.5|31708.1|31704.5|31711.6|31708|31627.1|31623.5|506
1652351400000|2022-05-12 10:30:00|31708.6|31705|31686.6|31683|31712.1|31708.5|31678.6|31675|329
1652351700000|2022-05-12 10:35:00|31686.1|31682.5|31668.1|31664.5|31704.6|31701|31655.1|31651.5|325
1652352000000|2022-05-12 10:40:00|31668.6|31665|31656.1|31652.5|31674.6|31671|31649.6|31646|197
1652352300000|2022-05-12 10:45:00|31656.6|31653|31648.6|31645|31657.6|31654|31639.1|31635.5|213
1652352600000|2022-05-12 10:50:00|31648.1|31644.5|31688.1|31684.5|31700.1|31696.5|31645.6|31642|288
1652352900000|2022-05-12 10:55:00|31691.1|31687.5|31720.1|31716.5|31738.1|31734.5|31689.1|31685.5|508
1652353200000|2022-05-12 11:00:00|31720.6|31717|31714.1|31710.5|31744.6|31741|31707.1|31703.5|522
1652353500000|2022-05-12 11:05:00|31713.6|31710|31694.6|31691|31716.1|31712.5|31690.6|31687|262
1652353800000|2022-05-12 11:10:00|31694.1|31690.5|31744.1|31740.5|31745.1|31741.5|31690.6|31687|342
1652354100000|2022-05-12 11:15:00|31743.6|31740|31740.1|31736.5|31754.6|31751|31737.1|31733.5|397
1652354400000|2022-05-12 11:20:00|31739.6|31736|31782.1|31778.5|31807.6|31804|31739.6|31736|680
1652354700000|2022-05-12 11:25:00|31781.6|31778|31761.1|31757.5|31797.1|31793.5|31748.1|31744.5|463
1652355000000|2022-05-12 11:30:00|31760.6|31757|31715.6|31712|31761.1|31757.5|31711.6|31708|756
1652355300000|2022-05-12 11:35:00|31718.6|31715|31695.6|31692|31736.1|31732.5|31686.6|31683|686
1652355600000|2022-05-12 11:40:00|31696.1|31692.5|31684.1|31680.5|31713.1|31709.5|31659.6|31656|566
1652355900000|2022-05-12 11:45:00|31683.6|31680|31624.6|31621|31684.6|31681|31618.6|31615|922
1652356200000|2022-05-12 11:50:00|31626.1|31622.5|31603.6|31600|31642.1|31638.5|31595.1|31591.5|721
1652356500000|2022-05-12 11:55:00|31604.1|31600.5|31580.1|31576.5|31635.1|31631.5|31542.1|31538.5|1031
1652356800000|2022-05-12 12:00:00|31579.6|31576|31589.1|31585.5|31594.6|31591|31568.1|31564.5|759
1652357100000|2022-05-12 12:05:00|31588.6|31585|31615.1|31611.5|31632.6|31629|31582.6|31579|651
1652357400000|2022-05-12 12:10:00|31614.1|31610.5|31637.1|31633.5|31644.1|31640.5|31612.6|31609|489
1652357700000|2022-05-12 12:15:00|31636.6|31633|31644.6|31641|31657.6|31654|31620.1|31616.5|677
1652358000000|2022-05-12 12:20:00|31644.1|31640.5|31608.6|31605|31651.1|31647.5|31593.6|31590|479
1652358300000|2022-05-12 12:25:00|31608.1|31604.5|31616.1|31612.5|31636.1|31632.5|31600.6|31597|480
1652358600000|2022-05-12 12:30:00|31595.6|31592|31636.6|31633|31686.1|31682.5|31594.1|31590.5|2814
1652358900000|2022-05-12 12:35:00|31640.1|31636.5|31674.1|31670.5|31681.6|31678|31631.1|31627.5|766
1652359200000|2022-05-12 12:40:00|31674.6|31671|31669.1|31665.5|31724.1|31720.5|31663.6|31660|1398
1652359500000|2022-05-12 12:45:00|31669.6|31666|31680.6|31677|31699.6|31696|31664.6|31661|479
1652359800000|2022-05-12 12:50:00|31684.1|31680.5|31701.1|31697.5|31717.1|31713.5|31678.6|31675|467
1652360100000|2022-05-12 12:55:00|31700.6|31697|31681.6|31678|31711.6|31708|31665.6|31662|693
1652360400000|2022-05-12 13:00:00|31680.1|31676.5|31688.6|31685|31719.6|31716|31655.1|31651.5|726
1652360700000|2022-05-12 13:05:00|31686.1|31682.5|31732.6|31729|31741.6|31738|31677.1|31673.5|785
1652361000000|2022-05-12 13:10:00|31731.6|31728|31724.1|31720.5|31731.6|31728|31699.6|31696|576
1652361300000|2022-05-12 13:15:00|31723.1|31719.5|31719.6|31716|31745.1|31741.5|31705.1|31701.5|873
1652361600000|2022-05-12 13:20:00|31719.1|31715.5|31755.6|31752|31764.6|31761|31717.6|31714|571
1652361900000|2022-05-12 13:25:00|31755.1|31751.5|31638.6|31635|31755.1|31751.5|31637.6|31634|1681
1652362200000|2022-05-12 13:30:00|31638|31635.6|31524|31521.6|31702|31699.6|31516|31513.6|8804
1652362500000|2022-05-12 13:35:00|31523.5|31521.1|31518|31515.6|31581.5|31579.1|31484|31481.6|3629
1652362800000|2022-05-12 13:40:00|31516|31513.6|31589|31586.6|31627.5|31625.1|31485.5|31483.1|4478
1652363100000|2022-05-12 13:45:00|31589.5|31587.1|31624|31621.6|31714|31711.6|31552|31549.6|4287
1652363400000|2022-05-12 13:50:00|31624.5|31622.1|31667.5|31665.1|31706.5|31704.1|31572.5|31570.1|3702
1652363700000|2022-05-12 13:55:00|31668.5|31666.1|31593|31590.6|31670.5|31668.1|31537|31534.6|4622
1652364000000|2022-05-12 14:00:00|31593.5|31591.1|31569|31566.6|31595|31592.6|31523.5|31521.1|4593
1652364300000|2022-05-12 14:05:00|31568|31565.6|31713|31710.6|31739|31736.6|31564|31561.6|4061
1652364600000|2022-05-12 14:10:00|31710|31707.6|31767.4|31765|31802.4|31800|31682.9|31680.5|4425
1652364900000|2022-05-12 14:15:00|31766.4|31764|31735.4|31733|31785.9|31783.5|31697.4|31695|3636
1652365200000|2022-05-12 14:20:00|31733.4|31731|31824.4|31822|31844.4|31842|31708.9|31706.5|3578
1652365500000|2022-05-12 14:25:00|31823.4|31821|31733.4|31731|31844.9|31842.5|31713.4|31711|4078
1652365800000|2022-05-12 14:30:00|31736.9|31734.5|31671.4|31669|31767.4|31765|31635.9|31633.5|3169
1652366100000|2022-05-12 14:35:00|31670.9|31668.5|31762.9|31760.5|31771.9|31769.5|31655.9|31653.5|2126
1652366400000|2022-05-12 14:40:00|31763.4|31761|31683.4|31681|31768.9|31766.5|31654.4|31652|2269
1652366700000|2022-05-12 14:45:00|31683.9|31681.5|31713.4|31711|31760.4|31758|31664.9|31662.5|2581
1652367000000|2022-05-12 14:50:00|31714.4|31712|31747.4|31745|31788.4|31786|31698.4|31696|2661
1652367300000|2022-05-12 14:55:00|31752.4|31750|31788.4|31786|31806.4|31804|31733.4|31731|2548
1652367600000|2022-05-12 15:00:00|31790.9|31788.5|31833.9|31831.5|31833.9|31831.5|31729.4|31727|2583
1652367900000|2022-05-12 15:05:00|31832.9|31830.5|31901.4|31899|31901.4|31899|31791.4|31789|2417
1652368200000|2022-05-12 15:10:00|31901.9|31899.5|31800.9|31798.5|31914.4|31912|31798.9|31796.5|2172
1652368500000|2022-05-12 15:15:00|31801.4|31799|31769.9|31767.5|31802.9|31800.5|31743.9|31741.5|1741
1652368800000|2022-05-12 15:20:00|31771.9|31769.5|31723.4|31721|31786.4|31784|31709.4|31707|1732
1652369100000|2022-05-12 15:25:00|31723.9|31721.5|31727.4|31725|31756.9|31754.5|31696.9|31694.5|1546
1652369400000|2022-05-12 15:30:00|31728.4|31726|31675.4|31673|31748.9|31746.5|31641.4|31639|2040
1652369700000|2022-05-12 15:35:00|31678.4|31676|31723.4|31721|31727.9|31725.5|31658.4|31656|1765
1652370000000|2022-05-12 15:40:00|31722.4|31720|31628.4|31626|31726.4|31724|31625.9|31623.5|1834
1652370300000|2022-05-12 15:45:00|31628.9|31626.5|31559.9|31557.5|31634.9|31632.5|31557.4|31555|2080
1652370600000|2022-05-12 15:50:00|31557.4|31555|31528.9|31526.5|31565.9|31563.5|31504.4|31502|2519
1652370900000|2022-05-12 15:55:00|31524.9|31522.5|31479.4|31477|31528.9|31526.5|31473.4|31471|2542
1652371200000|2022-05-12 16:00:00|31478.9|31476.5|31508.9|31506.5|31511.9|31509.5|31464.4|31462|1864
1652371500000|2022-05-12 16:05:00|31509.4|31507|31528.9|31526.5|31544.4|31542|31479.4|31477|1955
1652371800000|2022-05-12 16:10:00|31529.4|31527|31524.4|31522|31558.9|31556.5|31477.4|31475|1954
1652372100000|2022-05-12 16:15:00|31522.4|31520|31537.4|31535|31551.4|31549|31479.4|31477|1449
1652372400000|2022-05-12 16:20:00|31538.4|31536|31569.4|31567|31595.4|31593|31504.4|31502|1771
1652372700000|2022-05-12 16:25:00|31565.4|31563|31608.9|31606.5|31625.4|31623|31554.4|31552|1669
1652373000000|2022-05-12 16:30:00|31608.4|31606|31672.9|31670.5|31682.9|31680.5|31603.9|31601.5|1892
1652373300000|2022-05-12 16:35:00|31675.9|31673.5|31628.4|31626|31691.4|31689|31627.9|31625.5|1261
1652373600000|2022-05-12 16:40:00|31629.5|31627.1|31702.5|31700.1|31704|31701.6|31561.5|31559.1|1862
1652373900000|2022-05-12 16:45:00|31710.5|31708.1|31651.5|31649.1|31722.5|31720.1|31631|31628.6|1582
1652374200000|2022-05-12 16:50:00|31651|31648.6|31644.5|31642.1|31678|31675.6|31609.5|31607.1|1412
1652374500000|2022-05-12 16:55:00|31646|31643.6|31593.5|31591.1|31680|31677.6|31583.5|31581.1|1472
1652374800000|2022-05-12 17:00:00|31592.5|31590.1|31544.5|31542.1|31629.5|31627.1|31532|31529.6|2089
1652375100000|2022-05-12 17:05:00|31545.5|31543.1|31528.5|31526.1|31549|31546.6|31501.5|31499.1|1932
1652375400000|2022-05-12 17:10:00|31527.5|31525.1|31542.5|31540.1|31601.5|31599.1|31518.5|31516.1|1504
1652375700000|2022-05-12 17:15:00|31543|31540.6|31495.5|31493.1|31590|31587.6|31481.5|31479.1|1381
1652376000000|2022-05-12 17:20:00|31493.5|31491.1|31511.5|31509.1|31547|31544.6|31482.5|31480.1|1328
1652376300000|2022-05-12 17:25:00|31514.5|31512.1|31506|31503.6|31531.5|31529.1|31459.5|31457.1|1604
1652376600000|2022-05-12 17:30:00|31506.5|31504.1|31465.5|31463.1|31532.5|31530.1|31439|31436.6|1498
1652376900000|2022-05-12 17:35:00|31465|31462.6|31432.5|31430.1|31484|31481.6|31417.5|31415.1|1376
1652377200000|2022-05-12 17:40:00|31432|31429.6|31415|31412.6|31440|31437.6|31402|31399.6|1135
1652377500000|2022-05-12 17:45:00|31414.5|31412.1|31335.5|31333.1|31430|31427.6|31332|31329.6|1604
1652377800000|2022-05-12 17:50:00|31334.5|31332.1|31356.5|31354.1|31369|31366.6|31331|31328.6|1110
1652378100000|2022-05-12 17:55:00|31354|31351.6|31375.5|31373.1|31412.5|31410.1|31335.5|31333.1|1569
1652378400000|2022-05-12 18:00:00|31371.5|31369.1|31408|31405.6|31434.5|31432.1|31356.5|31354.1|1237
1652378700000|2022-05-12 18:05:00|31406.5|31404.1|31317.5|31315.1|31408.5|31406.1|31313.5|31311.1|1329
1652379000000|2022-05-12 18:10:00|31318.5|31316.1|31341.5|31339.1|31348.5|31346.1|31302.5|31300.1|1281
1652379300000|2022-05-12 18:15:00|31337.5|31335.1|31368.5|31366.1|31378.5|31376.1|31315.5|31313.1|1036
1652379600000|2022-05-12 18:20:00|31369.5|31367.1|31327.5|31325.1|31409.5|31407.1|31310.5|31308.1|1240
1652379900000|2022-05-12 18:25:00|31327|31324.6|31348.5|31346.1|31377.5|31375.1|31306|31303.6|1249
1652380200000|2022-05-12 18:30:00|31348|31345.6|31301.5|31299.1|31364.5|31362.1|31266|31263.6|1790
1652380500000|2022-05-12 18:35:00|31300.5|31298.1|31260.5|31258.1|31307.5|31305.1|31256|31253.6|1352
1652380800000|2022-05-12 18:40:00|31259.5|31257.1|31270.5|31268.1|31283.5|31281.1|31236|31233.6|1274
1652381100000|2022-05-12 18:45:00|31270|31267.6|31256.5|31254.1|31313.5|31311.1|31253.5|31251.1|1445
1652381400000|2022-05-12 18:50:00|31255.5|31253.1|31274.5|31272.1|31313.5|31311.1|31227.5|31225.1|1341
1652381700000|2022-05-12 18:55:00|31276.5|31274.1|31262.5|31260.1|31300.5|31298.1|31239.5|31237.1|1214
1652382000000|2022-05-12 19:00:00|31263.5|31261.1|31348|31345.6|31352.5|31350.1|31247.5|31245.1|1968
1652382300000|2022-05-12 19:05:00|31348.5|31346.1|31287.5|31285.1|31353.5|31351.1|31265.5|31263.1|1425
1652382600000|2022-05-12 19:10:00|31285.5|31283.1|31285.5|31283.1|31291.5|31289.1|31231.5|31229.1|1354
1652382900000|2022-05-12 19:15:00|31288.5|31286.1|31402.5|31400.1|31424.5|31422.1|31283|31280.6|2631
1652383200000|2022-05-12 19:20:00|31402|31399.6|31493|31490.6|31541|31538.6|31386|31383.6|3417
1652383500000|2022-05-12 19:25:00|31493.5|31491.1|31411|31408.6|31560|31557.6|31398|31395.6|3223
1652383800000|2022-05-12 19:30:00|31408|31405.6|31483|31480.6|31540|31537.6|31403|31400.6|3049
1652384100000|2022-05-12 19:35:00|31480|31477.6|31529|31526.6|31543|31540.6|31439.5|31437.1|2990
1652384400000|2022-05-12 19:40:00|31533|31530.6|31531.5|31529.1|31598.5|31596.1|31495|31492.6|3527
1652384700000|2022-05-12 19:45:00|31531|31528.6|31542.5|31540.1|31610.5|31608.1|31504|31501.6|2853
1652385000000|2022-05-12 19:50:00|31543|31540.6|31586|31583.6|31682.5|31680.1|31543|31540.6|4599
1652385300000|2022-05-12 19:55:00|31586.5|31584.1|31743|31740.6|31756.5|31754.1|31567|31564.6|4938
1652385600000|2022-05-12 20:00:00|31744.2|31739.4|31735.2|31730.4|31755.7|31750.9|31706.7|31701.9|1674
1652385900000|2022-05-12 20:05:00|31734.7|31729.9|31748.7|31743.9|31751.7|31746.9|31717.7|31712.9|612
1652386200000|2022-05-12 20:10:00|31747.2|31742.4|31696.7|31691.9|31747.2|31742.4|31689.2|31684.4|631
1652386500000|2022-05-12 20:15:00|31697.2|31692.4|31716.7|31711.9|31726.7|31721.9|31681.7|31676.9|299
1652386800000|2022-05-12 20:20:00|31713.2|31708.4|31709.7|31704.9|31718.7|31713.9|31692.7|31687.9|91
1652387100000|2022-05-12 20:25:00|31710.2|31705.4|31708.2|31703.4|31714.2|31709.4|31692.2|31687.4|147
1652387400000|2022-05-12 20:30:00|31708.7|31703.9|31686.2|31681.4|31708.7|31703.9|31650.7|31645.9|276
1652387700000|2022-05-12 20:35:00|31686.7|31681.9|31653.2|31648.4|31693.7|31688.9|31628.7|31623.9|302
1652388000000|2022-05-12 20:40:00|31653.7|31648.9|31644.7|31639.9|31682.2|31677.4|31637.7|31632.9|193
1652388300000|2022-05-12 20:45:00|31645.2|31640.4|31616.7|31611.9|31663.2|31658.4|31613.7|31608.9|295
1652388600000|2022-05-12 20:50:00|31616.2|31611.4|31592.2|31587.4|31618.2|31613.4|31591.2|31586.4|430
1652388900000|2022-05-12 20:55:00|31592.7|31587.9|31624|31614.2|31625.2|31620.4|31580.7|31575.9|236
1652389200000|2022-05-12 21:00:00|31625.8|31616|31627.9|31618.1|31634.2|31624.4|31624|31614.2|0
1652389500000|2022-05-12 21:05:00|31627.3|31617.5|31629.6|31619.8|31629.6|31619.8|31624.5|31614.7|0
1652389800000|2022-05-12 21:10:00|31629.7|31619.9|31639.9|31630.1|31646.6|31636.8|31629.7|31619.9|0
1652390100000|2022-05-12 21:15:00|31640.3|31630.5|31638.6|31628.8|31640.7|31630.9|31637.9|31628.1|0
1652390400000|2022-05-12 21:20:00|31638.3|31628.5|31654.9|31645.1|31656.9|31647.1|31638.3|31628.5|0
1652390700000|2022-05-12 21:25:00|31656.3|31646.5|31661|31651.2|31661|31651.2|31654.1|31644.3|0
1652391000000|2022-05-12 21:30:00|31660.9|31651.1|31659.8|31650|31664.4|31654.6|31659.8|31650|0
1652391300000|2022-05-12 21:35:00|31660.7|31650.9|31661.5|31651.7|31662.4|31652.6|31660|31650.2|0
1652391600000|2022-05-12 21:40:00|31658.3|31648.5|31660.6|31650.8|31669.1|31659.3|31656.4|31646.6|0
1652391900000|2022-05-12 21:45:00|31660.4|31650.6|31664.5|31654.7|31669.3|31659.5|31660.4|31650.6|0
1652392200000|2022-05-12 21:50:00|31665.1|31655.3|31664.3|31654.5|31668.4|31658.6|31663.8|31654|0
1652392500000|2022-05-12 21:55:00|31665.8|31656|31668.2|31658.4|31669.2|31659.4|31665.5|31655.7|0
1652392800000|2022-05-12 22:00:00|31647.2|31642.4|31655.2|31650.4|31679.7|31674.9|31647.2|31642.4|159
1652393100000|2022-05-12 22:05:00|31655.7|31650.9|31674.7|31669.9|31688.7|31683.9|31645.2|31640.4|120
1652393400000|2022-05-12 22:10:00|31675.2|31670.4|31686.2|31681.4|31695.2|31690.4|31668.2|31663.4|114
1652393700000|2022-05-12 22:15:00|31686.7|31681.9|31685.2|31680.4|31692.2|31687.4|31666.2|31661.4|100
1652394000000|2022-05-12 22:20:00|31688.7|31683.9|31664.7|31659.9|31696.7|31691.9|31664.2|31659.4|128
1652394300000|2022-05-12 22:25:00|31666.7|31661.9|31701.2|31696.4|31703.2|31698.4|31666.2|31661.4|95
1652394600000|2022-05-12 22:30:00|31701.7|31696.9|31668.7|31663.9|31702.2|31697.4|31668.7|31663.9|167
1652394900000|2022-05-12 22:35:00|31669.2|31664.4|31674.2|31669.4|31677.2|31672.4|31668.7|31663.9|60
1652395200000|2022-05-12 22:40:00|31675.7|31670.9|31687.2|31682.4|31687.2|31682.4|31675.2|31670.4|80
1652395500000|2022-05-12 22:45:00|31687.7|31682.9|31680.7|31675.9|31693.2|31688.4|31677.2|31672.4|107
1652395800000|2022-05-12 22:50:00|31681.2|31676.4|31681.7|31676.9|31691.2|31686.4|31674.7|31669.9|105
1652396100000|2022-05-12 22:55:00|31682.2|31677.4|31690.2|31685.4|31691.7|31686.9|31679.7|31674.9|92
1652396400000|2022-05-12 23:00:00|31689.7|31684.9|31721.2|31716.4|31726.2|31721.4|31687.2|31682.4|238
1652396700000|2022-05-12 23:05:00|31721.7|31716.9|31721.7|31716.9|31748.7|31743.9|31717.2|31712.4|284
1652397000000|2022-05-12 23:10:00|31721.2|31716.4|31736.7|31731.9|31744.2|31739.4|31718.2|31713.4|124
1652397300000|2022-05-12 23:15:00|31736.2|31731.4|31732.2|31727.4|31737.2|31732.4|31717.7|31712.9|132
1652397600000|2022-05-12 23:20:00|31732.7|31727.9|31761.2|31756.4|31761.7|31756.9|31732.7|31727.9|212
1652397900000|2022-05-12 23:25:00|31761.7|31756.9|31759.2|31754.4|31773.7|31768.9|31750.7|31745.9|209
1652398200000|2022-05-12 23:30:00|31759.7|31754.9|31769.7|31764.9|31777.7|31772.9|31756.7|31751.9|169
1652398500000|2022-05-12 23:35:00|31770.2|31765.4|31783.2|31778.4|31784.7|31779.9|31764.7|31759.9|342
1652398800000|2022-05-12 23:40:00|31784.2|31779.4|31791.7|31786.9|31798.7|31793.9|31783.2|31778.4|280
1652399100000|2022-05-12 23:45:00|31791.2|31786.4|31810.7|31805.9|31825.7|31820.9|31790.7|31785.9|304
1652399400000|2022-05-12 23:50:00|31810.2|31805.4|31811.2|31806.4|31816.2|31811.4|31803.2|31798.4|173
1652399700000|2022-05-12 23:55:00|31811.7|31806.9|31801.7|31796.9|31817.2|31812.4|31801.7|31796.9|215
1652400000000|2022-05-13 00:00:00|31801.2|31796.4|31799.2|31794.4|31802.7|31797.9|31773.2|31768.4|429
1652400300000|2022-05-13 00:05:00|31798.7|31793.9|31783.7|31778.9|31800.2|31795.4|31778.7|31773.9|200
1652400600000|2022-05-13 00:10:00|31783.2|31778.4|31813.2|31808.4|31822.7|31817.9|31763.7|31758.9|988
1652400900000|2022-05-13 00:15:00|31812.7|31807.9|31816.2|31811.4|31820.2|31815.4|31805.7|31800.9|150
1652401200000|2022-05-13 00:20:00|31815.7|31810.9|31829.2|31824.4|31829.2|31824.4|31806.7|31801.9|171
1652401500000|2022-05-13 00:25:00|31829.7|31824.9|31845.7|31840.9|31846.7|31841.9|31820.2|31815.4|203
1652401800000|2022-05-13 00:30:00|31846.2|31841.4|31866.7|31861.9|31873.2|31868.4|31844.7|31839.9|318
1652402100000|2022-05-13 00:35:00|31867.2|31862.4|31868.7|31863.9|31870.7|31865.9|31854.7|31849.9|132
1652402400000|2022-05-13 00:40:00|31869.2|31864.4|31867.2|31862.4|31875.7|31870.9|31863.7|31858.9|215
1652402700000|2022-05-13 00:45:00|31866.7|31861.9|31859.7|31854.9|31871.7|31866.9|31858.7|31853.9|82
1652403000000|2022-05-13 00:50:00|31859.2|31854.4|31863.7|31858.9|31866.2|31861.4|31858.2|31853.4|92
1652403300000|2022-05-13 00:55:00|31864.2|31859.4|31868.7|31863.9|31872.7|31867.9|31860.7|31855.9|65
1652403600000|2022-05-13 01:00:00|31868.2|31863.4|31869.7|31864.9|31871.7|31866.9|31856.2|31851.4|124
1652403900000|2022-05-13 01:05:00|31870.2|31865.4|31866.2|31861.4|31870.7|31865.9|31862.2|31857.4|96
1652404200000|2022-05-13 01:10:00|31866.7|31861.9|31873.2|31868.4|31876.2|31871.4|31861.2|31856.4|96
1652404500000|2022-05-13 01:15:00|31874.2|31869.4|31917.2|31912.4|31917.7|31912.9|31870.7|31865.9|447
1652404800000|2022-05-13 01:20:00|31916.7|31911.9|31932.7|31927.9|31935.2|31930.4|31912.7|31907.9|265
1652405100000|2022-05-13 01:25:00|31933.2|31928.4|31931.2|31926.4|31942.2|31937.4|31928.2|31923.4|118
1652405400000|2022-05-13 01:30:00|31931.7|31926.9|31917.7|31912.9|31932.7|31927.9|31912.2|31907.4|145
1652405700000|2022-05-13 01:35:00|31917.2|31912.4|31891.7|31886.9|31918.2|31913.4|31885.2|31880.4|203
1652406000000|2022-05-13 01:40:00|31891.2|31886.4|31895.2|31890.4|31908.7|31903.9|31888.2|31883.4|78
1652406300000|2022-05-13 01:45:00|31895.7|31890.9|31908.2|31903.4|31913.7|31908.9|31893.7|31888.9|81
1652406600000|2022-05-13 01:50:00|31907.7|31902.9|31917.2|31912.4|31922.7|31917.9|31900.7|31895.9|115
1652406900000|2022-05-13 01:55:00|31918.7|31913.9|31912.7|31907.9|31921.7|31916.9|31911.7|31906.9|70
1652407200000|2022-05-13 02:00:00|31913.7|31908.9|31923.7|31918.9|31933.2|31928.4|31913.2|31908.4|113
1652407500000|2022-05-13 02:05:00|31924.7|31919.9|31913.7|31908.9|31929.2|31924.4|31909.7|31904.9|85
1652407800000|2022-05-13 02:10:00|31914.2|31909.4|31907.7|31902.9|31914.7|31909.9|31899.7|31894.9|86
1652408100000|2022-05-13 02:15:00|31908.2|31903.4|31921.2|31916.4|31927.2|31922.4|31902.2|31897.4|80
1652408400000|2022-05-13 02:20:00|31920.7|31915.9|31918.2|31913.4|31924.7|31919.9|31914.7|31909.9|45
1652408700000|2022-05-13 02:25:00|31917.7|31912.9|31910.7|31905.9|31919.2|31914.4|31909.7|31904.9|54
1652409000000|2022-05-13 02:30:00|31911.2|31906.4|31920.7|31915.9|31921.7|31916.9|31910.7|31905.9|133
1652409300000|2022-05-13 02:35:00|31921.2|31916.4|31904.7|31899.9|31924.2|31919.4|31899.7|31894.9|83
1652409600000|2022-05-13 02:40:00|31904.2|31899.4|31909.7|31904.9|31915.7|31910.9|31902.7|31897.9|48
1652409900000|2022-05-13 02:45:00|31910.2|31905.4|31912.7|31907.9|31918.2|31913.4|31907.2|31902.4|24
1652410200000|2022-05-13 02:50:00|31912.2|31907.4|31913.7|31908.9|31918.7|31913.9|31904.7|31899.9|57
1652410500000|2022-05-13 02:55:00|31913.2|31908.4|31917.7|31912.9|31919.2|31914.4|31912.7|31907.9|53
1652410800000|2022-05-13 03:00:00|31917.2|31912.4|31913.7|31908.9|31923.2|31918.4|31911.7|31906.9|59
1652411100000|2022-05-13 03:05:00|31913.2|31908.4|31937.7|31932.9|31946.7|31941.9|31912.2|31907.4|191
1652411400000|2022-05-13 03:10:00|31938.2|31933.4|31938.2|31933.4|31940.7|31935.9|31927.7|31922.9|143
1652411700000|2022-05-13 03:15:00|31939.7|31934.9|31977.2|31972.4|31982.2|31977.4|31939.7|31934.9|426
1652412000000|2022-05-13 03:20:00|31976.7|31971.9|32000.7|31995.9|32002.7|31997.9|31971.7|31966.9|245
1652412300000|2022-05-13 03:25:00|31998.7|31993.9|32000.7|31995.9|32002.7|31997.9|31980.2|31975.4|195
1652412600000|2022-05-13 03:30:00|32001.2|31996.4|32015.7|32010.9|32024.7|32019.9|31999.2|31994.4|334
1652412900000|2022-05-13 03:35:00|32016.2|32011.4|32030.7|32025.9|32035.2|32030.4|32013.7|32008.9|238
1652413200000|2022-05-13 03:40:00|32030.2|32025.4|32033.7|32028.9|32039.2|32034.4|32028.2|32023.4|129
1652413500000|2022-05-13 03:45:00|32034.2|32029.4|31996.7|31991.9|32034.2|32029.4|31994.2|31989.4|268
1652413800000|2022-05-13 03:50:00|31997.2|31992.4|31987.7|31982.9|32004.7|31999.9|31985.7|31980.9|134
1652414100000|2022-05-13 03:55:00|31987.2|31982.4|31989.2|31984.4|31996.2|31991.4|31983.2|31978.4|135
1652414400000|2022-05-13 04:00:00|31988.7|31983.9|31964.7|31959.9|31990.2|31985.4|31962.2|31957.4|135
1652414700000|2022-05-13 04:05:00|31964.2|31959.4|31972.7|31967.9|31974.7|31969.9|31955.2|31950.4|84
1652415000000|2022-05-13 04:10:00|31972.2|31967.4|31955.7|31950.9|31972.7|31967.9|31946.2|31941.4|167
1652415300000|2022-05-13 04:15:00|31956.2|31951.4|31946.7|31941.9|31961.7|31956.9|31945.2|31940.4|64
1652415600000|2022-05-13 04:20:00|31945.7|31940.9|31959.2|31954.4|31960.7|31955.9|31945.7|31940.9|82
1652415900000|2022-05-13 04:25:00|31959.7|31954.9|31962.7|31957.9|31965.2|31960.4|31955.2|31950.4|111
1652416200000|2022-05-13 04:30:00|31962.2|31957.4|31957.7|31952.9|31967.2|31962.4|31956.2|31951.4|96
1652416500000|2022-05-13 04:35:00|31958.2|31953.4|31963.7|31958.9|31968.2|31963.4|31957.7|31952.9|68
1652416800000|2022-05-13 04:40:00|31963.2|31958.4|31964.2|31959.4|31965.7|31960.9|31958.2|31953.4|95
1652417100000|2022-05-13 04:45:00|31963.7|31958.9|31981.2|31976.4|31984.2|31979.4|31960.2|31955.4|207
1652417400000|2022-05-13 04:50:00|31979.7|31974.9|31987.2|31982.4|31994.7|31989.9|31976.2|31971.4|104
1652417700000|2022-05-13 04:55:00|31986.7|31981.9|31983.7|31978.9|31991.2|31986.4|31980.2|31975.4|109
1652418000000|2022-05-13 05:00:00|31984.2|31979.4|31982.2|31977.4|31986.7|31981.9|31965.7|31960.9|194
1652418300000|2022-05-13 05:05:00|31981.7|31976.9|31994.7|31989.9|32002.7|31997.9|31975.7|31970.9|86
1652418600000|2022-05-13 05:10:00|31995.2|31990.4|31991.2|31986.4|32006.7|32001.9|31985.7|31980.9|76
1652418900000|2022-05-13 05:15:00|31993.7|31988.9|32007.7|32002.9|32009.2|32004.4|31989.2|31984.4|78
1652419200000|2022-05-13 05:20:00|32008.2|32003.4|32003.7|31998.9|32017.2|32012.4|32000.7|31995.9|164
1652419500000|2022-05-13 05:25:00|32003.2|31998.4|31990.7|31985.9|32003.7|31998.9|31980.2|31975.4|144
1652419800000|2022-05-13 05:30:00|31991.2|31986.4|32005.2|32000.4|32007.2|32002.4|31979.7|31974.9|103
1652420100000|2022-05-13 05:35:00|32005.7|32000.9|32006.7|32001.9|32014.2|32009.4|32000.2|31995.4|69
1652420400000|2022-05-13 05:40:00|32006.2|32001.4|32009.2|32004.4|32011.2|32006.4|32000.2|31995.4|58
1652420700000|2022-05-13 05:45:00|32009.7|32004.9|31990.7|31985.9|32014.7|32009.9|31987.2|31982.4|268
1652421000000|2022-05-13 05:50:00|31990.2|31985.4|31984.7|31979.9|31990.2|31985.4|31975.2|31970.4|196
1652421300000|2022-05-13 05:55:00|31984.2|31979.4|31985.7|31980.9|31987.7|31982.9|31973.7|31968.9|113
1652421600000|2022-05-13 06:00:00|31985.2|31980.4|31973.1|31969.5|32000.1|31996.5|31971.6|31968|257
1652421900000|2022-05-13 06:05:00|31971.6|31968|31964.6|31961|31996.1|31992.5|31964.1|31960.5|236
1652422200000|2022-05-13 06:10:00|31965.1|31961.5|31921.1|31917.5|31967.1|31963.5|31919.6|31916|480
1652422500000|2022-05-13 06:15:00|31921.6|31918|31899.1|31895.5|31923.1|31919.5|31889.6|31886|497
1652422800000|2022-05-13 06:20:00|31899.6|31896|31921.1|31917.5|31929.1|31925.5|31896.1|31892.5|274
1652423100000|2022-05-13 06:25:00|31920.6|31917|31914.6|31911|31935.6|31932|31910.6|31907|163
1652423400000|2022-05-13 06:30:00|31912.6|31909|31922.6|31919|31928.6|31925|31895.6|31892|189
1652423700000|2022-05-13 06:35:00|31923.1|31919.5|31929.1|31925.5|31940.6|31937|31919.1|31915.5|105
1652424000000|2022-05-13 06:40:00|31929.6|31926|31937.6|31934|31945.1|31941.5|31913.1|31909.5|112
1652424300000|2022-05-13 06:45:00|31938.6|31935|31954.1|31950.5|31957.1|31953.5|31929.1|31925.5|131
1652424600000|2022-05-13 06:50:00|31954.6|31951|31941.1|31937.5|31963.6|31960|31939.6|31936|213
1652424900000|2022-05-13 06:55:00|31940.6|31937|31932.6|31929|31954.6|31951|31921.6|31918|248
1652425200000|2022-05-13 07:00:00|31932.1|31928.5|31883.1|31879.5|31932.1|31928.5|31866.1|31862.5|685
1652425500000|2022-05-13 07:05:00|31882.6|31879|31892.1|31888.5|31897.1|31893.5|31862.1|31858.5|480
1652425800000|2022-05-13 07:10:00|31892.6|31889|31910.1|31906.5|31928.1|31924.5|31889.1|31885.5|354
1652426100000|2022-05-13 07:15:00|31912.1|31908.5|31892.6|31889|31935.1|31931.5|31859.6|31856|826
1652426400000|2022-05-13 07:20:00|31894.1|31890.5|31962.6|31959|31973.6|31970|31879.1|31875.5|578
1652426700000|2022-05-13 07:25:00|31962.1|31958.5|31960.6|31957|31970.6|31967|31904.6|31901|603
1652427000000|2022-05-13 07:30:00|31960.1|31956.5|32017.6|32014|32019.1|32015.5|31954.1|31950.5|582
1652427300000|2022-05-13 07:35:00|32018.1|32014.5|32008.1|32004.5|32018.1|32014.5|32000.6|31997|408
1652427600000|2022-05-13 07:40:00|32007.1|32003.5|31977.6|31974|32007.6|32004|31969.1|31965.5|485
1652427900000|2022-05-13 07:45:00|31978.1|31974.5|31985.1|31981.5|32001.6|31998|31972.6|31969|372
1652428200000|2022-05-13 07:50:00|31985.6|31982|31969.1|31965.5|31990.6|31987|31966.1|31962.5|268
1652428500000|2022-05-13 07:55:00|31968.6|31965|31946.1|31942.5|31971.6|31968|31930.6|31927|380
1652428800000|2022-05-13 08:00:00|31945.6|31942|31975.1|31971.5|31983.1|31979.5|31942.6|31939|288
1652429100000|2022-05-13 08:05:00|31974.6|31971|31990.1|31986.5|31999.1|31995.5|31973.1|31969.5|202
1652429400000|2022-05-13 08:10:00|31989.6|31986|31963.6|31960|31992.6|31989|31959.6|31956|271
1652429700000|2022-05-13 08:15:00|31964.1|31960.5|31984.1|31980.5|31989.1|31985.5|31963.1|31959.5|226
1652430000000|2022-05-13 08:20:00|31983.6|31980|32002.1|31998.5|32007.1|32003.5|31976.1|31972.5|194
1652430300000|2022-05-13 08:25:00|32001.6|31998|31998.1|31994.5|32007.1|32003.5|31991.6|31988|203
1652430600000|2022-05-13 08:30:00|31997.1|31993.5|31992.1|31988.5|32002.6|31999|31973.1|31969.5|263
1652430900000|2022-05-13 08:35:00|31991.6|31988|31978.6|31975|31994.1|31990.5|31972.1|31968.5|145
1652431200000|2022-05-13 08:40:00|31978.1|31974.5|31968.1|31964.5|31984.1|31980.5|31959.6|31956|221
1652431500000|2022-05-13 08:45:00|31967.1|31963.5|31943.1|31939.5|31967.6|31964|31943.1|31939.5|193
1652431800000|2022-05-13 08:50:00|31943.6|31940|31966.1|31962.5|31966.1|31962.5|31932.1|31928.5|190
1652432100000|2022-05-13 08:55:00|31966.6|31963|31972.1|31968.5|31973.6|31970|31957.6|31954|97
1652432400000|2022-05-13 09:00:00|31972.6|31969|31988.6|31985|31993.6|31990|31972.1|31968.5|249
1652432700000|2022-05-13 09:05:00|31990.1|31986.5|32009.1|32005.5|32009.1|32005.5|31981.1|31977.5|258
1652433000000|2022-05-13 09:10:00|32008.6|32005|32000.1|31996.5|32012.6|32009|31999.1|31995.5|201
1652433300000|2022-05-13 09:15:00|32000.6|31997|32004.1|32000.5|32006.1|32002.5|31989.6|31986|182
1652433600000|2022-05-13 09:20:00|32004.6|32001|31997.6|31994|32005.6|32002|31997.6|31994|144
1652433900000|2022-05-13 09:25:00|31997.1|31993.5|31984.1|31980.5|32015.1|32011.5|31971.6|31968|734
1652434200000|2022-05-13 09:30:00|31984.6|31981|31958.1|31954.5|31990.6|31987|31948.6|31945|283
1652434500000|2022-05-13 09:35:00|31958.6|31955|31959.1|31955.5|31966.1|31962.5|31944.1|31940.5|131
1652434800000|2022-05-13 09:40:00|31958.6|31955|31964.6|31961|31966.1|31962.5|31945.6|31942|112
1652435100000|2022-05-13 09:45:00|31966.1|31962.5|31954.6|31951|31969.1|31965.5|31940.6|31937|290
1652435400000|2022-05-13 09:50:00|31955.1|31951.5|31918.1|31914.5|31957.6|31954|31917.1|31913.5|255
1652435700000|2022-05-13 09:55:00|31917.6|31914|31922.6|31919|31932.6|31929|31910.6|31907|248
1652436000000|2022-05-13 10:00:00|31923.1|31919.5|31941.1|31937.5|31942.1|31938.5|31921.1|31917.5|185
1652436300000|2022-05-13 10:05:00|31941.6|31938|31917.1|31913.5|31942.1|31938.5|31916.1|31912.5|172
1652436600000|2022-05-13 10:10:00|31917.6|31914|31957.1|31953.5|31959.1|31955.5|31910.6|31907|304
1652436900000|2022-05-13 10:15:00|31957.6|31954|31940.6|31937|31960.1|31956.5|31937.6|31934|130
1652437200000|2022-05-13 10:20:00|31941.1|31937.5|31954.1|31950.5|31955.6|31952|31936.1|31932.5|114
1652437500000|2022-05-13 10:25:00|31953.6|31950|31948.6|31945|31958.1|31954.5|31944.6|31941|123
1652437800000|2022-05-13 10:30:00|31948.1|31944.5|31959.6|31956|31964.6|31961|31939.6|31936|146
1652438100000|2022-05-13 10:35:00|31960.1|31956.5|31983.1|31979.5|31983.1|31979.5|31959.6|31956|224
1652438400000|2022-05-13 10:40:00|31982.6|31979|31962.1|31958.5|31986.1|31982.5|31961.1|31957.5|228
1652438700000|2022-05-13 10:45:00|31962.6|31959|31961.1|31957.5|31971.1|31967.5|31957.6|31954|108
1652439000000|2022-05-13 10:50:00|31960.6|31957|31967.6|31964|31980.1|31976.5|31960.1|31956.5|80
1652439300000|2022-05-13 10:55:00|31968.1|31964.5|31979.6|31976|31986.6|31983|31967.1|31963.5|151
1652439600000|2022-05-13 11:00:00|31975.1|31971.5|31966.1|31962.5|31989.6|31986|31959.6|31956|292
1652439900000|2022-05-13 11:05:00|31965.6|31962|31963.1|31959.5|31966.1|31962.5|31952.1|31948.5|204
1652440200000|2022-05-13 11:10:00|31963.6|31960|31961.1|31957.5|31967.6|31964|31955.1|31951.5|89
1652440500000|2022-05-13 11:15:00|31960.6|31957|31951.1|31947.5|31963.6|31960|31947.6|31944|93
1652440800000|2022-05-13 11:20:00|31951.6|31948|31956.1|31952.5|31961.1|31957.5|31948.1|31944.5|101
1652441100000|2022-05-13 11:25:00|31958.1|31954.5|31964.6|31961|31970.1|31966.5|31954.6|31951|112
1652441400000|2022-05-13 11:30:00|31965.1|31961.5|31995.1|31991.5|31995.1|31991.5|31953.6|31950|197
1652441700000|2022-05-13 11:35:00|31995.6|31992|31994.1|31990.5|32000.1|31996.5|31988.6|31985|246
1652442000000|2022-05-13 11:40:00|31993.1|31989.5|31994.6|31991|31997.1|31993.5|31982.6|31979|384
1652442300000|2022-05-13 11:45:00|31994.1|31990.5|32002.1|31998.5|32003.1|31999.5|31976.6|31973|415
1652442600000|2022-05-13 11:50:00|32002.6|31999|32011.1|32007.5|32012.1|32008.5|31987.6|31984|291
1652442900000|2022-05-13 11:55:00|32011.6|32008|32068.1|32064.5|32075.6|32072|32011.6|32008|1260
1652443200000|2022-05-13 12:00:00|32067.6|32064|32046.6|32043|32080.1|32076.5|32045.1|32041.5|967
1652443500000|2022-05-13 12:05:00|32046.1|32042.5|32052.6|32049|32058.1|32054.5|32036.6|32033|332
1652443800000|2022-05-13 12:10:00|32054.1|32050.5|32038.6|32035|32055.6|32052|32032.1|32028.5|375
1652444100000|2022-05-13 12:15:00|32038.1|32034.5|32049.6|32046|32063.6|32060|32032.6|32029|352
1652444400000|2022-05-13 12:20:00|32050.1|32046.5|32038.1|32034.5|32059.1|32055.5|32034.1|32030.5|436
1652444700000|2022-05-13 12:25:00|32039.1|32035.5|32036.6|32033|32039.1|32035.5|32027.6|32024|244
1652445000000|2022-05-13 12:30:00|32036.1|32032.5|32066.6|32063|32069.6|32066|32036.1|32032.5|405
1652445300000|2022-05-13 12:35:00|32067.6|32064|32066.1|32062.5|32072.1|32068.5|32060.6|32057|239
1652445600000|2022-05-13 12:40:00|32066.6|32063|32058.1|32054.5|32071.6|32068|32049.6|32046|301
1652445900000|2022-05-13 12:45:00|32057.6|32054|32075.1|32071.5|32077.1|32073.5|32056.6|32053|353
1652446200000|2022-05-13 12:50:00|32074.1|32070.5|32082.6|32079|32090.1|32086.5|32066.1|32062.5|423
1652446500000|2022-05-13 12:55:00|32082.1|32078.5|32051.6|32048|32083.1|32079.5|32051.6|32048|520
1652446800000|2022-05-13 13:00:00|32052.6|32049|32028.1|32024.5|32057.6|32054|32023.1|32019.5|695
1652447100000|2022-05-13 13:05:00|32029.1|32025.5|32021.6|32018|32041.1|32037.5|32017.1|32013.5|339
1652447400000|2022-05-13 13:10:00|32021.1|32017.5|31972.6|31969|32028.1|32024.5|31970.6|31967|781
1652447700000|2022-05-13 13:15:00|31972.1|31968.5|31970.6|31967|31990.6|31987|31970.1|31966.5|469
1652448000000|2022-05-13 13:20:00|31969.1|31965.5|31953.6|31950|31977.1|31973.5|31953.1|31949.5|471
1652448300000|2022-05-13 13:25:00|31954.6|31951|31980.6|31977|31992.6|31989|31950.6|31947|1359
1652448600000|2022-05-13 13:30:00|31981.6|31978|31959|31956.6|32000|31997.6|31953|31950.6|4812
1652448900000|2022-05-13 13:35:00|31961|31958.6|32003|32000.6|32042|32039.6|31920|31917.6|4232
1652449200000|2022-05-13 13:40:00|31999|31996.6|31980|31977.6|32032|32029.6|31956|31953.6|3522
1652449500000|2022-05-13 13:45:00|31979.5|31977.1|31911|31908.6|31998.5|31996.1|31906.5|31904.1|3499
1652449800000|2022-05-13 13:50:00|31913|31910.6|32025|32022.6|32033|32030.6|31909|31906.6|2980
1652450100000|2022-05-13 13:55:00|32028|32025.6|32024|32021.6|32032|32029.6|31978|31975.6|2253
1652450400000|2022-05-13 14:00:00|32033.5|32031.1|32108|32105.6|32117.5|32115.1|32011.5|32009.1|3568
1652450700000|2022-05-13 14:05:00|32108.5|32106.1|32105|32102.6|32121|32118.6|32057|32054.6|2366
1652451000000|2022-05-13 14:10:00|32106|32103.6|32107.5|32105.1|32140|32137.6|32080.5|32078.1|2997
1652451300000|2022-05-13 14:15:00|32106.5|32104.1|32135.5|32133.1|32136|32133.6|32084|32081.6|2240
1652451600000|2022-05-13 14:20:00|32136|32133.6|32218|32215.6|32226|32223.6|32135|32132.6|3083
1652451900000|2022-05-13 14:25:00|32217.5|32215.1|32210.5|32208.1|32250|32247.6|32203.5|32201.1|1857
1652452200000|2022-05-13 14:30:00|32209|32206.6|32213|32210.6|32229.5|32227.1|32198.5|32196.1|1310
1652452500000|2022-05-13 14:35:00|32213.5|32211.1|32190|32187.6|32226.5|32224.1|32181|32178.6|1611
1652452800000|2022-05-13 14:40:00|32190.5|32188.1|32122|32119.6|32193|32190.6|32112|32109.6|1868
1652453100000|2022-05-13 14:45:00|32123|32120.6|32127.6|32125.2|32158.5|32156.1|32087.5|32085.1|1633
1652453400000|2022-05-13 14:50:00|32127.1|32124.7|32196.6|32194.2|32196.6|32194.2|32116.1|32113.7|1160
1652453700000|2022-05-13 14:55:00|32197.1|32194.7|32192.1|32189.7|32208.1|32205.7|32169.1|32166.7|1139
1652454000000|2022-05-13 15:00:00|32193.1|32190.7|32181.6|32179.2|32210.1|32207.7|32158.6|32156.2|1174
1652454300000|2022-05-13 15:05:00|32182.1|32179.7|32204.6|32202.2|32216.1|32213.7|32177.6|32175.2|1083
1652454600000|2022-05-13 15:10:00|32205.1|32202.7|32213.6|32211.2|32225.1|32222.7|32191.6|32189.2|930
1652454900000|2022-05-13 15:15:00|32213.1|32210.7|32189.6|32187.2|32220.1|32217.7|32166.6|32164.2|1046
1652455200000|2022-05-13 15:20:00|32188.6|32186.2|32214.6|32212.2|32234.6|32232.2|32187.1|32184.7|1033
1652455500000|2022-05-13 15:25:00|32214.1|32211.7|32234.6|32232.2|32239.6|32237.2|32201.6|32199.2|768
1652455800000|2022-05-13 15:30:00|32235.1|32232.7|32219.6|32217.2|32249.6|32247.2|32206.6|32204.2|891
1652456100000|2022-05-13 15:35:00|32220.1|32217.7|32225.6|32223.2|32233.6|32231.2|32203.6|32201.2|858
1652456400000|2022-05-13 15:40:00|32226.1|32223.7|32188.6|32186.2|32226.1|32223.7|32162.6|32160.2|1100
1652456700000|2022-05-13 15:45:00|32189.1|32186.7|32157.6|32155.2|32190.6|32188.2|32150.6|32148.2|900
1652457000000|2022-05-13 15:50:00|32156.6|32154.2|32204.6|32202.2|32207.6|32205.2|32152.6|32150.2|868
1652457300000|2022-05-13 15:55:00|32204.1|32201.7|32193.6|32191.2|32207.6|32205.2|32178.1|32175.7|654
1652457600000|2022-05-13 16:00:00|32196.6|32194.2|32219.6|32217.2|32222.1|32219.7|32181.1|32178.7|686
1652457900000|2022-05-13 16:05:00|32219.1|32216.7|32260.6|32258.2|32260.6|32258.2|32217.6|32215.2|1196
1652458200000|2022-05-13 16:10:00|32261.1|32258.7|32265.6|32263.2|32282.1|32279.7|32243.6|32241.2|1271
1652458500000|2022-05-13 16:15:00|32265.1|32262.7|32241.6|32239.2|32267.6|32265.2|32239.6|32237.2|780
1652458800000|2022-05-13 16:20:00|32240.6|32238.2|32208.6|32206.2|32250.6|32248.2|32191.1|32188.7|1526
1652459100000|2022-05-13 16:25:00|32209.1|32206.7|32201.6|32199.2|32210.6|32208.2|32171.1|32168.7|1044
1652459400000|2022-05-13 16:30:00|32201.1|32198.7|32221.1|32218.7|32242.1|32239.7|32200.1|32197.7|1089
1652459700000|2022-05-13 16:35:00|32221.6|32219.2|32221.1|32218.7|32232.6|32230.2|32208.1|32205.7|648
1652460000000|2022-05-13 16:40:00|32221.6|32219.2|32209.6|32207.2|32240.1|32237.7|32205.1|32202.7|529
1652460300000|2022-05-13 16:45:00|32210.1|32207.7|32146.6|32144.2|32217.1|32214.7|32146.6|32144.2|976
1652460600000|2022-05-13 16:50:00|32145.6|32143.2|32112.6|32110.2|32151.6|32149.2|32085.6|32083.2|1723
1652460900000|2022-05-13 16:55:00|32113.1|32110.7|32160.6|32158.2|32166.1|32163.7|32113.1|32110.7|1104
1652461200000|2022-05-13 17:00:00|32161.1|32158.7|32172.6|32170.2|32189.1|32186.7|32148.6|32146.2|1060
1652461500000|2022-05-13 17:05:00|32172.1|32169.7|32136.6|32134.2|32172.6|32170.2|32125.6|32123.2|813
1652461800000|2022-05-13 17:10:00|32137.1|32134.7|32156.6|32154.2|32165.6|32163.2|32124.6|32122.2|593
1652462100000|2022-05-13 17:15:00|32157.6|32155.2|32121.1|32118.7|32158.6|32156.2|32112.1|32109.7|725
1652462400000|2022-05-13 17:20:00|32123.1|32120.7|32128.6|32126.2|32130.6|32128.2|32086.6|32084.2|1116
1652462700000|2022-05-13 17:25:00|32128.1|32125.7|32092.6|32090.2|32145.1|32142.7|32090.6|32088.2|734
1652463000000|2022-05-13 17:30:00|32093.1|32090.7|32122.6|32120.2|32126.1|32123.7|32086.6|32084.2|762
1652463300000|2022-05-13 17:35:00|32123.1|32120.7|32072.6|32070.2|32125.6|32123.2|32070.6|32068.2|1060
1652463600000|2022-05-13 17:40:00|32073.1|32070.7|32048.6|32046.2|32082.6|32080.2|32029.6|32027.2|2079
1652463900000|2022-05-13 17:45:00|32047.6|32045.2|32063.6|32061.2|32069.1|32066.7|32023.6|32021.2|688
1652464200000|2022-05-13 17:50:00|32063.1|32060.7|32046.1|32043.7|32073.6|32071.2|32030.1|32027.7|874
1652464500000|2022-05-13 17:55:00|32046.6|32044.2|32002.6|32000.2|32050.1|32047.7|31980.1|31977.7|1617
1652464800000|2022-05-13 18:00:00|32002.1|31999.7|31898.1|31895.7|32002.6|32000.2|31880.6|31878.2|2219
1652465100000|2022-05-13 18:05:00|31896.6|31894.2|31945.6|31943.2|31957.1|31954.7|31860.6|31858.2|2282
1652465400000|2022-05-13 18:10:00|31945.1|31942.7|31929.6|31927.2|31972.1|31969.7|31918.6|31916.2|1302
1652465700000|2022-05-13 18:15:00|31930.6|31928.2|31979.6|31977.2|31979.6|31977.2|31914.6|31912.2|1315
1652466000000|2022-05-13 18:20:00|31978.6|31976.2|31930.6|31928.2|31983.6|31981.2|31911.6|31909.2|1129
1652466300000|2022-05-13 18:25:00|31931.6|31929.2|31934.6|31932.2|31951.6|31949.2|31899.6|31897.2|1090
1652466600000|2022-05-13 18:30:00|31933.6|31931.2|31989.1|31986.7|32044.6|32042.2|31933.6|31931.2|2106
1652466900000|2022-05-13 18:35:00|31988.6|31986.2|31963.1|31960.7|31999.6|31997.2|31939.1|31936.7|986
1652467200000|2022-05-13 18:40:00|31960.6|31958.2|31998.1|31995.7|32009.6|32007.2|31945.6|31943.2|1094
1652467500000|2022-05-13 18:45:00|31998.6|31996.2|31962.7|31960.3|32004.1|32001.7|31942.7|31940.3|993
1652467800000|2022-05-13 18:50:00|31963.7|31961.3|32089.7|32087.3|32090.2|32087.8|31955.7|31953.3|1497
1652468100000|2022-05-13 18:55:00|32096.2|32093.8|32099.7|32097.3|32100.2|32097.8|32065.7|32063.3|1094
1652468400000|2022-05-13 19:00:00|32099.2|32096.8|32087.8|32085.4|32128.7|32126.3|32086.8|32084.4|1642
1652468700000|2022-05-13 19:05:00|32088.3|32085.9|32140.3|32137.9|32145.8|32143.4|32087.8|32085.4|972
1652469000000|2022-05-13 19:10:00|32140.8|32138.4|32172.3|32169.9|32174.8|32172.4|32133.8|32131.4|1360
1652469300000|2022-05-13 19:15:00|32171.3|32168.9|32180.8|32178.4|32205.3|32202.9|32149.8|32147.4|1243
1652469600000|2022-05-13 19:20:00|32181|32178.6|32198|32195.6|32207|32204.6|32155|32152.6|1242
1652469900000|2022-05-13 19:25:00|32198.5|32196.1|32233|32230.6|32238|32235.6|32182|32179.6|1188
1652470200000|2022-05-13 19:30:00|32231.5|32229.1|32135|32132.6|32248|32245.6|32122.5|32120.1|2595
1652470500000|2022-05-13 19:35:00|32133.5|32131.1|32148|32145.6|32189|32186.6|32098|32095.6|1907
1652470800000|2022-05-13 19:40:00|32150|32147.6|32192.5|32190.1|32211|32208.6|32142.5|32140.1|1658
1652471100000|2022-05-13 19:45:00|32193|32190.6|32176|32173.6|32229|32226.6|32135.5|32133.1|1968
1652471400000|2022-05-13 19:50:00|32174.5|32172.1|32155|32152.6|32210.5|32208.1|32085|32082.6|3654
1652471700000|2022-05-13 19:55:00|32156|32153.6|32203|32200.6|32208.5|32206.1|32131.5|32129.1|3760
1652472000000|2022-05-13 20:00:00|32190.2|32187.8|32154.4|32149.6|32191.9|32187.8|32145.4|32140.6|1662
1652472300000|2022-05-13 20:05:00|32153.9|32149.1|32138.9|32134.1|32161.4|32156.6|32134.4|32129.6|435
1652472600000|2022-05-13 20:10:00|32139.4|32134.6|32136.4|32131.6|32157.4|32152.6|32133.4|32128.6|480
1652472900000|2022-05-13 20:15:00|32136.9|32132.1|32177.4|32172.6|32183.4|32178.6|32136.9|32132.1|264
1652473200000|2022-05-13 20:20:00|32181.4|32176.6|32186.9|32182.1|32198.4|32193.6|32168.4|32163.6|236
1652473500000|2022-05-13 20:25:00|32186.4|32181.6|32191.4|32186.6|32199.4|32194.6|32182.9|32178.1|136
1652473800000|2022-05-13 20:30:00|32191.9|32187.1|32196.4|32191.6|32198.4|32193.6|32185.4|32180.6|101
1652474100000|2022-05-13 20:35:00|32194.9|32190.1|32194.9|32190.1|32203.9|32199.1|32191.4|32186.6|168
1652474400000|2022-05-13 20:40:00|32194.4|32189.6|32193.4|32188.6|32196.4|32191.6|32187.4|32182.6|197
1652474700000|2022-05-13 20:45:00|32193.9|32189.1|32177.9|32173.1|32198.4|32193.6|32172.9|32168.1|192
1652475000000|2022-05-13 20:50:00|32177.4|32172.6|32145.9|32141.1|32180.4|32175.6|32145.4|32140.6|193
1652475300000|2022-05-13 20:55:00|32146.4|32141.6|32151|32141.2|32160.9|32156.1|32145.9|32140.6|143
1652475600000|2022-05-13 21:00:00|32151.2|32141.4|32151.2|32141.4|32151.2|32141.4|32151.2|32141.4|0
1652652000000|2022-05-15 22:00:00|32223.4|32218.6|32255.9|32251.1|32255.9|32251.1|32175.9|32171.1|532
1652652300000|2022-05-15 22:05:00|32257.4|32252.6|32273.4|32268.6|32285.9|32281.1|32240.9|32236.1|361
1652652600000|2022-05-15 22:10:00|32272.9|32268.1|32300.4|32295.6|32309.4|32304.6|32270.4|32265.6|163
1652652900000|2022-05-15 22:15:00|32299.9|32295.1|32277.4|32272.6|32299.9|32295.1|32274.9|32270.1|183
1652653200000|2022-05-15 22:20:00|32276.4|32271.6|32286.4|32281.6|32288.9|32284.1|32262.4|32257.6|112
1652653500000|2022-05-15 22:25:00|32285.9|32281.1|32281.9|32277.1|32287.4|32282.6|32272.9|32268.1|48
1652653800000|2022-05-15 22:30:00|32281.4|32276.6|32264.4|32259.6|32282.4|32277.6|32255.4|32250.6|93
1652654100000|2022-05-15 22:35:00|32265.4|32260.6|32271.9|32267.1|32274.4|32269.6|32263.9|32259.1|48
1652654400000|2022-05-15 22:40:00|32272.4|32267.6|32276.9|32272.1|32277.9|32273.1|32256.9|32252.1|121
1652654700000|2022-05-15 22:45:00|32276.4|32271.6|32278.9|32274.1|32293.4|32288.6|32262.4|32257.6|117
1652655000000|2022-05-15 22:50:00|32278.4|32273.6|32287.4|32282.6|32290.9|32286.1|32272.4|32267.6|70
1652655300000|2022-05-15 22:55:00|32286.9|32282.1|32281.4|32276.6|32286.9|32282.1|32266.4|32261.6|66
1652655600000|2022-05-15 23:00:00|32281.9|32277.1|32274.4|32269.6|32284.4|32279.6|32271.4|32266.6|70
1652655900000|2022-05-15 23:05:00|32278.4|32273.6|32258.9|32254.1|32280.9|32276.1|32253.4|32248.6|228
1652656200000|2022-05-15 23:10:00|32260.9|32256.1|32265.4|32260.6|32273.9|32269.1|32256.4|32251.6|129
1652656500000|2022-05-15 23:15:00|32266.4|32261.6|32272.4|32267.6|32283.4|32278.6|32256.9|32252.1|82
1652656800000|2022-05-15 23:20:00|32272.9|32268.1|32278.9|32274.1|32280.4|32275.6|32263.4|32258.6|62
1652657100000|2022-05-15 23:25:00|32279.4|32274.6|32269.9|32265.1|32294.9|32290.1|32266.9|32262.1|102
1652657400000|2022-05-15 23:30:00|32274.4|32269.6|32297.9|32293.1|32310.4|32305.6|32270.9|32266.1|283
1652657700000|2022-05-15 23:35:00|32298.4|32293.6|32289.9|32285.1|32304.9|32300.1|32288.4|32283.6|83
1652658000000|2022-05-15 23:40:00|32290.4|32285.6|32292.9|32288.1|32296.9|32292.1|32279.9|32275.1|98
1652658300000|2022-05-15 23:45:00|32292.4|32287.6|32302.9|32298.1|32311.9|32307.1|32292.4|32287.6|213
1652658600000|2022-05-15 23:50:00|32303.4|32298.6|32318.9|32314.1|32327.9|32323.1|32302.9|32298.1|267
1652658900000|2022-05-15 23:55:00|32318.4|32313.6|32294.4|32289.6|32321.9|32317.1|32290.9|32286.1|167
1652659200000|2022-05-16 00:00:00|32293.9|32289.1|32252.4|32247.6|32300.9|32296.1|32240.9|32236.1|512
1652659500000|2022-05-16 00:05:00|32250.9|32246.1|32243.9|32239.1|32261.4|32256.6|32232.4|32227.6|248
1652659800000|2022-05-16 00:10:00|32244.4|32239.6|32241.4|32236.6|32263.4|32258.6|32237.4|32232.6|269
1652660100000|2022-05-16 00:15:00|32239.9|32235.1|32228.9|32224.1|32241.4|32236.6|32221.9|32217.1|248
1652660400000|2022-05-16 00:20:00|32228.4|32223.6|32232.4|32227.6|32236.9|32232.1|32213.4|32208.6|180
1652660700000|2022-05-16 00:25:00|32232.9|32228.1|32237.9|32233.1|32242.9|32238.1|32223.9|32219.1|157
1652661000000|2022-05-16 00:30:00|32237.4|32232.6|32225.9|32221.1|32238.9|32234.1|32212.4|32207.6|189
1652661300000|2022-05-16 00:35:00|32225.4|32220.6|32216.4|32211.6|32234.4|32229.6|32210.4|32205.6|200
1652661600000|2022-05-16 00:40:00|32216.9|32212.1|32219.9|32215.1|32221.9|32217.1|32210.9|32206.1|76
1652661900000|2022-05-16 00:45:00|32220.4|32215.6|32213.9|32209.1|32223.9|32219.1|32213.4|32208.6|167
1652662200000|2022-05-16 00:50:00|32214.4|32209.6|32230.9|32226.1|32235.9|32231.1|32212.4|32207.6|149
1652662500000|2022-05-16 00:55:00|32231.9|32227.1|32245.4|32240.6|32248.4|32243.6|32231.4|32226.6|120
1652662800000|2022-05-16 01:00:00|32244.9|32240.1|32253.9|32249.1|32259.4|32254.6|32240.4|32235.6|115
1652663100000|2022-05-16 01:05:00|32253.4|32248.6|32268.9|32264.1|32276.9|32272.1|32253.4|32248.6|188
1652663400000|2022-05-16 01:10:00|32269.4|32264.6|32261.9|32257.1|32276.4|32271.6|32258.4|32253.6|121
1652663700000|2022-05-16 01:15:00|32261.4|32256.6|32240.4|32235.6|32261.4|32256.6|32239.4|32234.6|169
1652664000000|2022-05-16 01:20:00|32239.9|32235.1|32213.9|32209.1|32239.9|32235.1|32192.9|32188.1|348
1652664300000|2022-05-16 01:25:00|32214.4|32209.6|32205.9|32201.1|32228.9|32224.1|32197.4|32192.6|161
1652664600000|2022-05-16 01:30:00|32206.4|32201.6|32209.9|32205.1|32217.4|32212.6|32199.9|32195.1|89
1652664900000|2022-05-16 01:35:00|32209.4|32204.6|32164.9|32160.1|32213.9|32209.1|32146.4|32141.6|386
1652665200000|2022-05-16 01:40:00|32164.4|32159.6|32155.4|32150.6|32174.9|32170.1|32154.4|32149.6|198
1652665500000|2022-05-16 01:45:00|32155.9|32151.1|32135.4|32130.6|32166.4|32161.6|32130.4|32125.6|206
1652665800000|2022-05-16 01:50:00|32136.4|32131.6|32131.9|32127.1|32145.4|32140.6|32125.9|32121.1|154
1652666100000|2022-05-16 01:55:00|32132.4|32127.6|32119.9|32115.1|32134.9|32130.1|32106.9|32102.1|257
1652666400000|2022-05-16 02:00:00|32120.9|32116.1|32084.9|32080.1|32120.9|32116.1|32075.4|32070.6|573
1652666700000|2022-05-16 02:05:00|32084.4|32079.6|32055.4|32050.6|32096.4|32091.6|32038.9|32034.1|657
1652667000000|2022-05-16 02:10:00|32055.9|32051.1|32045.4|32040.6|32064.9|32060.1|32035.4|32030.6|438
1652667300000|2022-05-16 02:15:00|32045.9|32041.1|32015.4|32010.6|32048.9|32044.1|32012.9|32008.1|521
1652667600000|2022-05-16 02:20:00|32015.9|32011.1|31980.9|31976.1|32015.9|32011.1|31952.9|31948.1|785
1652667900000|2022-05-16 02:25:00|31980.4|31975.6|31991.9|31987.1|32001.9|31997.1|31973.9|31969.1|281
1652668200000|2022-05-16 02:30:00|31991.4|31986.6|32002.9|31998.1|32003.4|31998.6|31975.4|31970.6|153
1652668500000|2022-05-16 02:35:00|32002.4|31997.6|32023.9|32019.1|32032.9|32028.1|31995.4|31990.6|265
1652668800000|2022-05-16 02:40:00|32023.4|32018.6|32028.4|32023.6|32034.4|32029.6|32010.9|32006.1|117
1652669100000|2022-05-16 02:45:00|32027.9|32023.1|32030.4|32025.6|32040.9|32036.1|32020.9|32016.1|175
1652669400000|2022-05-16 02:50:00|32030.9|32026.1|32039.9|32035.1|32039.9|32035.1|32019.9|32015.1|241
1652669700000|2022-05-16 02:55:00|32039.4|32034.6|32032.9|32028.1|32039.4|32034.6|32025.9|32021.1|105
1652670000000|2022-05-16 03:00:00|32033.4|32028.6|32036.9|32032.1|32044.4|32039.6|32026.9|32022.1|130
1652670300000|2022-05-16 03:05:00|32037.9|32033.1|32029.4|32024.6|32042.9|32038.1|32029.4|32024.6|70
1652670600000|2022-05-16 03:10:00|32029.9|32025.1|32033.9|32029.1|32047.9|32043.1|32028.9|32024.1|84
1652670900000|2022-05-16 03:15:00|32033.4|32028.6|32006.9|32002.1|32034.9|32030.1|32005.9|32001.1|205
1652671200000|2022-05-16 03:20:00|32007.4|32002.6|31973.9|31969.1|32008.4|32003.6|31951.4|31946.6|654
1652671500000|2022-05-16 03:25:00|31973.4|31968.6|31982.9|31978.1|31988.9|31984.1|31961.4|31956.6|170
1652671800000|2022-05-16 03:30:00|31981.9|31977.1|31996.9|31992.1|32005.4|32000.6|31980.4|31975.6|206
1652672100000|2022-05-16 03:35:00|31995.4|31990.6|32013.4|32008.6|32015.9|32011.1|31991.9|31987.1|131
1652672400000|2022-05-16 03:40:00|32013.9|32009.1|32015.9|32011.1|32016.4|32011.6|31997.9|31993.1|64
1652672700000|2022-05-16 03:45:00|32015.4|32010.6|32005.9|32001.1|32022.4|32017.6|32002.9|31998.1|112
1652673000000|2022-05-16 03:50:00|32006.4|32001.6|32019.9|32015.1|32020.4|32015.6|32006.4|32001.6|80
1652673300000|2022-05-16 03:55:00|32019.4|32014.6|32011.4|32006.6|32021.4|32016.6|32008.9|32004.1|61
1652673600000|2022-05-16 04:00:00|32013.9|32009.1|32011.4|32006.6|32026.9|32022.1|32006.4|32001.6|85
1652673900000|2022-05-16 04:05:00|32011.9|32007.1|32013.9|32009.1|32018.9|32014.1|32001.9|31997.1|81
1652674200000|2022-05-16 04:10:00|32013.4|32008.6|32015.4|32010.6|32019.9|32015.1|32007.4|32002.6|33
1652674500000|2022-05-16 04:15:00|32015.9|32011.1|32034.9|32030.1|32035.9|32031.1|32003.9|31999.1|140
1652674800000|2022-05-16 04:20:00|32034.4|32029.6|32046.9|32042.1|32049.9|32045.1|32034.4|32029.6|159
1652675100000|2022-05-16 04:25:00|32046.4|32041.6|32053.9|32049.1|32055.9|32051.1|32035.9|32031.1|97
1652675400000|2022-05-16 04:30:00|32054.4|32049.6|32056.9|32052.1|32059.4|32054.6|32046.9|32042.1|131
1652675700000|2022-05-16 04:35:00|32056.4|32051.6|32057.9|32053.1|32071.4|32066.6|32056.4|32051.6|207
1652676000000|2022-05-16 04:40:00|32058.4|32053.6|32048.9|32044.1|32070.9|32066.1|32044.4|32039.6|85
1652676300000|2022-05-16 04:45:00|32049.4|32044.6|32056.9|32052.1|32056.9|32052.1|32042.4|32037.6|76
1652676600000|2022-05-16 04:50:00|32057.4|32052.6|32056.9|32052.1|32066.4|32061.6|32053.4|32048.6|110
1652676900000|2022-05-16 04:55:00|32056.4|32051.6|32064.9|32060.1|32067.9|32063.1|32053.4|32048.6|76
1652677200000|2022-05-16 05:00:00|32065.4|32060.6|32058.9|32054.1|32078.9|32074.1|32057.4|32052.6|150
1652677500000|2022-05-16 05:05:00|32058.4|32053.6|32064.9|32060.1|32070.9|32066.1|32046.9|32042.1|116
1652677800000|2022-05-16 05:10:00|32065.4|32060.6|32062.4|32057.6|32097.9|32093.1|32059.4|32054.6|172
1652678100000|2022-05-16 05:15:00|32061.9|32057.1|32054.9|32050.1|32064.9|32060.1|32046.9|32042.1|108
1652678400000|2022-05-16 05:20:00|32054.4|32049.6|32053.9|32049.1|32063.4|32058.6|32046.4|32041.6|61
1652678700000|2022-05-16 05:25:00|32053.4|32048.6|32053.9|32049.1|32061.4|32056.6|32043.9|32039.1|84
1652679000000|2022-05-16 05:30:00|32054.4|32049.6|32050.9|32046.1|32060.9|32056.1|32046.4|32041.6|82
1652679300000|2022-05-16 05:35:00|32050.4|32045.6|32072.4|32067.6|32083.4|32078.6|32050.4|32045.6|108
1652679600000|2022-05-16 05:40:00|32072.9|32068.1|32084.9|32080.1|32085.4|32080.6|32065.4|32060.6|66
1652679900000|2022-05-16 05:45:00|32085.4|32080.6|32079.9|32075.1|32085.4|32080.6|32074.9|32070.1|43
1652680200000|2022-05-16 05:50:00|32079.4|32074.6|32065.9|32061.1|32080.9|32076.1|32057.4|32052.6|54
1652680500000|2022-05-16 05:55:00|32065.4|32060.6|32066.9|32062.1|32074.9|32070.1|32056.4|32051.6|89
1652680800000|2022-05-16 06:00:00|32066.3|32062.7|32028.3|32024.7|32075.8|32072.2|32026.3|32022.7|316
1652681100000|2022-05-16 06:05:00|32027.3|32023.7|32014.8|32011.2|32043.3|32039.7|32012.8|32009.2|241
1652681400000|2022-05-16 06:10:00|32017.3|32013.7|32003.3|31999.7|32025.3|32021.7|31978.8|31975.2|282
1652681700000|2022-05-16 06:15:00|32003.8|32000.2|32011.3|32007.7|32025.8|32022.2|31998.8|31995.2|176
1652682000000|2022-05-16 06:20:00|32011.8|32008.2|32006.3|32002.7|32024.8|32021.2|32005.3|32001.7|85
1652682300000|2022-05-16 06:25:00|32006.8|32003.2|32005.8|32002.2|32025.3|32021.7|31998.8|31995.2|113
1652682600000|2022-05-16 06:30:00|32005.3|32001.7|31999.3|31995.7|32025.8|32022.2|31997.8|31994.2|125
1652682900000|2022-05-16 06:35:00|31999.8|31996.2|32015.8|32012.2|32019.3|32015.7|31998.3|31994.7|70
1652683200000|2022-05-16 06:40:00|32016.3|32012.7|31990.8|31987.2|32020.8|32017.2|31990.3|31986.7|143
1652683500000|2022-05-16 06:45:00|31990.3|31986.7|32019.3|32015.7|32027.3|32023.7|31988.3|31984.7|74
1652683800000|2022-05-16 06:50:00|32018.3|32014.7|32020.3|32016.7|32027.3|32023.7|32013.8|32010.2|69
1652684100000|2022-05-16 06:55:00|32020.8|32017.2|32027.3|32023.7|32034.8|32031.2|32018.8|32015.2|127
1652684400000|2022-05-16 07:00:00|32027.8|32024.2|32054.3|32050.7|32059.3|32055.7|32015.3|32011.7|352
1652684700000|2022-05-16 07:05:00|32053.8|32050.2|32025.3|32021.7|32060.8|32057.2|32008.3|32004.7|267
1652685000000|2022-05-16 07:10:00|32024.8|32021.2|32022.3|32018.7|32025.8|32022.2|31984.3|31980.7|232
1652685300000|2022-05-16 07:15:00|32021.8|32018.2|31982.3|31978.7|32022.3|32018.7|31977.8|31974.2|207
1652685600000|2022-05-16 07:20:00|31982.8|31979.2|32003.8|32000.2|32003.8|32000.2|31966.3|31962.7|367
1652685900000|2022-05-16 07:25:00|32004.8|32001.2|32063.3|32059.7|32072.3|32068.7|32001.3|31997.7|491
1652686200000|2022-05-16 07:30:00|32062.8|32059.2|32075.3|32071.7|32084.3|32080.7|32048.8|32045.2|346
1652686500000|2022-05-16 07:35:00|32075.8|32072.2|32067.8|32064.2|32082.3|32078.7|32046.8|32043.2|152
1652686800000|2022-05-16 07:40:00|32068.3|32064.7|32072.3|32068.7|32090.3|32086.7|32064.3|32060.7|187
1652687100000|2022-05-16 07:45:00|32071.8|32068.2|32089.3|32085.7|32109.3|32105.7|32066.8|32063.2|231
1652687400000|2022-05-16 07:50:00|32088.8|32085.2|32060.3|32056.7|32101.3|32097.7|32057.3|32053.7|211
1652687700000|2022-05-16 07:55:00|32060.8|32057.2|32070.3|32066.7|32087.3|32083.7|32048.3|32044.7|194
1652688000000|2022-05-16 08:00:00|32069.8|32066.2|32095.3|32091.7|32107.8|32104.2|32069.3|32065.7|261
1652688300000|2022-05-16 08:05:00|32095.8|32092.2|32103.8|32100.2|32108.3|32104.7|32081.3|32077.7|191
1652688600000|2022-05-16 08:10:00|32104.3|32100.7|32133.3|32129.7|32134.3|32130.7|32103.8|32100.2|314
1652688900000|2022-05-16 08:15:00|32132.8|32129.2|32161.3|32157.7|32168.3|32164.7|32129.8|32126.2|372
1652689200000|2022-05-16 08:20:00|32161.8|32158.2|32177.3|32173.7|32177.3|32173.7|32156.3|32152.7|298
1652689500000|2022-05-16 08:25:00|32176.8|32173.2|32146.3|32142.7|32180.8|32177.2|32144.3|32140.7|325
1652689800000|2022-05-16 08:30:00|32146.8|32143.2|32154.8|32151.2|32171.3|32167.7|32136.3|32132.7|263
1652690100000|2022-05-16 08:35:00|32155.3|32151.7|32137.8|32134.2|32162.8|32159.2|32132.3|32128.7|183
1652690400000|2022-05-16 08:40:00|32140.3|32136.7|32141.3|32137.7|32150.8|32147.2|32122.3|32118.7|187
1652690700000|2022-05-16 08:45:00|32141.8|32138.2|32158.8|32155.2|32159.8|32156.2|32140.8|32137.2|132
1652691000000|2022-05-16 08:50:00|32159.3|32155.7|32182.3|32178.7|32184.8|32181.2|32155.8|32152.2|302
1652691300000|2022-05-16 08:55:00|32182.8|32179.2|32207.3|32203.7|32209.3|32205.7|32178.8|32175.2|227
1652691600000|2022-05-16 09:00:00|32207.8|32204.2|32211.3|32207.7|32217.8|32214.2|32195.3|32191.7|519
1652691900000|2022-05-16 09:05:00|32211.8|32208.2|32190.8|32187.2|32212.8|32209.2|32185.8|32182.2|302
1652692200000|2022-05-16 09:10:00|32191.3|32187.7|32195.8|32192.2|32203.8|32200.2|32186.8|32183.2|163
1652692500000|2022-05-16 09:15:00|32195.3|32191.7|32190.3|32186.7|32203.3|32199.7|32183.3|32179.7|152
1652692800000|2022-05-16 09:20:00|32190.8|32187.2|32168.3|32164.7|32194.3|32190.7|32164.8|32161.2|164
1652693100000|2022-05-16 09:25:00|32167.8|32164.2|32146.3|32142.7|32170.3|32166.7|32142.8|32139.2|262
1652693400000|2022-05-16 09:30:00|32146.8|32143.2|32162.3|32158.7|32165.8|32162.2|32141.3|32137.7|245
1652693700000|2022-05-16 09:35:00|32161.8|32158.2|32138.8|32135.2|32163.3|32159.7|32137.3|32133.7|155
1652694000000|2022-05-16 09:40:00|32139.3|32135.7|32140.3|32136.7|32149.8|32146.2|32133.8|32130.2|162
1652694300000|2022-05-16 09:45:00|32139.8|32136.2|32151.3|32147.7|32151.3|32147.7|32137.8|32134.2|68
1652694600000|2022-05-16 09:50:00|32150.8|32147.2|32136.8|32133.2|32151.8|32148.2|32135.3|32131.7|142
1652694900000|2022-05-16 09:55:00|32137.3|32133.7|32114.3|32110.7|32138.3|32134.7|32104.8|32101.2|260
1652695200000|2022-05-16 10:00:00|32114.8|32111.2|32141.3|32137.7|32141.8|32138.2|32113.8|32110.2|224
1652695500000|2022-05-16 10:05:00|32144.3|32140.7|32131.3|32127.7|32144.8|32141.2|32125.8|32122.2|123
1652695800000|2022-05-16 10:10:00|32131.8|32128.2|32147.8|32144.2|32148.3|32144.7|32124.3|32120.7|104
1652696100000|2022-05-16 10:15:00|32147.3|32143.7|32142.3|32138.7|32153.8|32150.2|32141.8|32138.2|121
1652696400000|2022-05-16 10:20:00|32141.8|32138.2|32126.8|32123.2|32144.3|32140.7|32123.3|32119.7|111
1652696700000|2022-05-16 10:25:00|32131.3|32127.7|32158.3|32154.7|32167.3|32163.7|32129.3|32125.7|252
1652697000000|2022-05-16 10:30:00|32157.3|32153.7|32139.3|32135.7|32157.3|32153.7|32128.3|32124.7|163
1652697300000|2022-05-16 10:35:00|32138.8|32135.2|32161.3|32157.7|32165.3|32161.7|32133.3|32129.7|127
1652697600000|2022-05-16 10:40:00|32160.8|32157.2|32151.8|32148.2|32165.3|32161.7|32146.3|32142.7|135
1652697900000|2022-05-16 10:45:00|32151.3|32147.7|32151.3|32147.7|32165.3|32161.7|32146.3|32142.7|111
1652698200000|2022-05-16 10:50:00|32150.8|32147.2|32127.8|32124.2|32153.3|32149.7|32126.3|32122.7|147
1652698500000|2022-05-16 10:55:00|32127.3|32123.7|32134.3|32130.7|32151.3|32147.7|32126.8|32123.2|202
1652698800000|2022-05-16 11:00:00|32134.8|32131.2|32140.8|32137.2|32150.3|32146.7|32130.3|32126.7|224
1652699100000|2022-05-16 11:05:00|32138.8|32135.2|32159.8|32156.2|32169.3|32165.7|32136.3|32132.7|210
1652699400000|2022-05-16 11:10:00|32160.8|32157.2|32161.8|32158.2|32171.8|32168.2|32154.8|32151.2|172
1652699700000|2022-05-16 11:15:00|32161.3|32157.7|32165.3|32161.7|32167.8|32164.2|32152.8|32149.2|205
1652700000000|2022-05-16 11:20:00|32165.8|32162.2|32168.3|32164.7|32176.3|32172.7|32144.3|32140.7|129
1652700300000|2022-05-16 11:25:00|32167.8|32164.2|32136.8|32133.2|32169.3|32165.7|32132.3|32128.7|177
1652700600000|2022-05-16 11:30:00|32135.3|32131.7|32121.3|32117.7|32141.8|32138.2|32118.8|32115.2|179
1652700900000|2022-05-16 11:35:00|32121.8|32118.2|32127.8|32124.2|32134.3|32130.7|32118.3|32114.7|53
1652701200000|2022-05-16 11:40:00|32127.3|32123.7|32140.8|32137.2|32143.8|32140.2|32125.8|32122.2|154
1652701500000|2022-05-16 11:45:00|32141.3|32137.7|32150.3|32146.7|32161.3|32157.7|32138.3|32134.7|179
1652701800000|2022-05-16 11:50:00|32149.8|32146.2|32159.3|32155.7|32169.3|32165.7|32140.8|32137.2|248
1652702100000|2022-05-16 11:55:00|32158.8|32155.2|32155.8|32152.2|32161.8|32158.2|32140.8|32137.2|145
1652702400000|2022-05-16 12:00:00|32158.3|32154.7|32156.8|32153.2|32179.3|32175.7|32142.3|32138.7|446
1652702700000|2022-05-16 12:05:00|32156.3|32152.7|32153.3|32149.7|32159.8|32156.2|32132.8|32129.2|465
1652703000000|2022-05-16 12:10:00|32154.3|32150.7|32179.3|32175.7|32181.8|32178.2|32146.3|32142.7|346
1652703300000|2022-05-16 12:15:00|32179.8|32176.2|32194.3|32190.7|32200.3|32196.7|32174.3|32170.7|362
1652703600000|2022-05-16 12:20:00|32194.8|32191.2|32222.3|32218.7|32222.8|32219.2|32194.3|32190.7|453
1652703900000|2022-05-16 12:25:00|32221.8|32218.2|32222.8|32219.2|32228.8|32225.2|32202.3|32198.7|441
1652704200000|2022-05-16 12:30:00|32223.3|32219.7|32248.3|32244.7|32255.3|32251.7|32196.8|32193.2|928
1652704500000|2022-05-16 12:35:00|32248.8|32245.2|32242.3|32238.7|32260.3|32256.7|32229.3|32225.7|435
1652704800000|2022-05-16 12:40:00|32243.3|32239.7|32217.8|32214.2|32243.3|32239.7|32210.3|32206.7|407
1652705100000|2022-05-16 12:45:00|32218.3|32214.7|32193.8|32190.2|32218.8|32215.2|32189.3|32185.7|339
1652705400000|2022-05-16 12:50:00|32194.3|32190.7|32204.3|32200.7|32209.8|32206.2|32192.8|32189.2|329
1652705700000|2022-05-16 12:55:00|32204.8|32201.2|32176.3|32172.7|32209.8|32206.2|32161.8|32158.2|554
1652706000000|2022-05-16 13:00:00|32176.8|32173.2|32186.8|32183.2|32186.8|32183.2|32168.3|32164.7|388
1652706300000|2022-05-16 13:05:00|32187.3|32183.7|32168.8|32165.2|32190.3|32186.7|32149.8|32146.2|384
1652706600000|2022-05-16 13:10:00|32169.3|32165.7|32154.8|32151.2|32172.3|32168.7|32142.8|32139.2|337
1652706900000|2022-05-16 13:15:00|32155.3|32151.7|32132.3|32128.7|32159.8|32156.2|32130.8|32127.2|417
1652707200000|2022-05-16 13:20:00|32131.8|32128.2|32127.8|32124.2|32131.8|32128.2|32092.8|32089.2|849
1652707500000|2022-05-16 13:25:00|32128.3|32124.7|32131.3|32127.7|32147.8|32144.2|32109.8|32106.2|898
1652707800000|2022-05-16 13:30:00|32130.7|32128.3|32152.2|32149.8|32179.2|32176.8|32110.7|32108.3|7168
1652708100000|2022-05-16 13:35:00|32152.7|32150.3|32194.2|32191.8|32195.2|32192.8|32096.2|32093.8|3744
1652708400000|2022-05-16 13:40:00|32197.2|32194.8|32056.2|32053.8|32201.7|32199.3|32053.2|32050.8|3697
1652708700000|2022-05-16 13:45:00|32055.2|32052.8|31975.2|31972.8|32070.2|32067.8|31952.7|31950.3|3896
1652709000000|2022-05-16 13:50:00|31974.2|31971.8|32024.2|32021.8|32034.2|32031.8|31934.2|31931.8|3997
1652709300000|2022-05-16 13:55:00|32026.2|32023.8|32012.2|32009.8|32065.2|32062.8|31992.7|31990.3|2362
1652709600000|2022-05-16 14:00:00|32014.2|32011.8|31998.2|31995.8|32028.7|32026.3|31952.7|31950.3|2453
1652709900000|2022-05-16 14:05:00|31997.2|31994.8|32072.2|32069.8|32077.7|32075.3|31982.7|31980.3|2273
1652710200000|2022-05-16 14:10:00|32071.2|32068.8|32075.4|32073|32130.4|32128|32047.6|32045.2|2009
1652710500000|2022-05-16 14:15:00|32074.9|32072.5|32115.4|32113|32126.4|32124|32070.4|32068|1674
1652710800000|2022-05-16 14:20:00|32115.9|32113.5|32127.4|32125|32158.4|32156|32113.4|32111|1822
1652711100000|2022-05-16 14:25:00|32127.9|32125.5|32199.4|32197|32203.4|32201|32104.4|32102|1877
1652711400000|2022-05-16 14:30:00|32193.4|32191|32115.4|32113|32202.9|32200.5|32099.4|32097|2248
1652711700000|2022-05-16 14:35:00|32116.4|32114|32144.4|32142|32154.4|32152|32101.4|32099|1393
1652712000000|2022-05-16 14:40:00|32144.9|32142.5|32143.4|32141|32158.4|32156|32094.4|32092|1656
1652712300000|2022-05-16 14:45:00|32142.9|32140.5|32038.4|32036|32144.4|32142|32037.9|32035.5|2182
1652712600000|2022-05-16 14:50:00|32037.4|32035|32036.4|32034|32063.4|32061|32015.9|32013.5|1572
1652712900000|2022-05-16 14:55:00|32036.9|32034.5|32035.9|32033.5|32052.9|32050.5|32013.4|32011|1195
1652713200000|2022-05-16 15:00:00|32033.4|32031|32040.4|32038|32060.4|32058|32005.4|32003|1436
1652713500000|2022-05-16 15:05:00|32038.9|32036.5|32065.4|32063|32070.4|32068|31995.9|31993.5|1687
1652713800000|2022-05-16 15:10:00|32064.9|32062.5|32064.9|32062.5|32085.4|32083|32042.9|32040.5|1479
1652714100000|2022-05-16 15:15:00|32063.4|32061|32091.4|32089|32121.4|32119|32059.9|32057.5|1511
1652714400000|2022-05-16 15:20:00|32090.9|32088.5|32073.4|32071|32090.9|32088.5|32050.4|32048|1037
1652714700000|2022-05-16 15:25:00|32072.9|32070.5|32086.4|32084|32101.9|32099.5|32056.4|32054|966
1652715000000|2022-05-16 15:30:00|32087.4|32085|32127.9|32125.5|32128.4|32126|32042.9|32040.5|1396
1652715300000|2022-05-16 15:35:00|32127.4|32125|32142.4|32140|32148.4|32146|32041.4|32039|1845
1652715600000|2022-05-16 15:40:00|32142.9|32140.5|32189.4|32187|32192.4|32190|32092.4|32090|1621
1652715900000|2022-05-16 15:45:00|32187.4|32185|32203.9|32201.5|32210.4|32208|32168.9|32166.5|1623
1652716200000|2022-05-16 15:50:00|32205.9|32203.5|32253.4|32251|32255.4|32253|32175.4|32173|1702
1652716500000|2022-05-16 15:55:00|32254.4|32252|32249.9|32247.5|32264.9|32262.5|32231.9|32229.5|1083
1652716800000|2022-05-16 16:00:00|32250.4|32248|32254.4|32252|32281.4|32279|32238.4|32236|1141
1652717100000|2022-05-16 16:05:00|32252.9|32250.5|32213.4|32211|32255.9|32253.5|32193.9|32191.5|1415
1652717400000|2022-05-16 16:10:00|32214.4|32212|32192.4|32190|32223.9|32221.5|32187.4|32185|777
1652717700000|2022-05-16 16:15:00|32192.9|32190.5|32192.4|32190|32201.4|32199|32166.4|32164|761
1652718000000|2022-05-16 16:20:00|32191.9|32189.5|32180.9|32178.5|32198.4|32196|32168.9|32166.5|635
1652718300000|2022-05-16 16:25:00|32181.4|32179|32201.9|32199.5|32211.4|32209|32162.4|32160|747
1652718600000|2022-05-16 16:30:00|32201.4|32199|32211.4|32209|32217.4|32215|32175.4|32173|907
1652718900000|2022-05-16 16:35:00|32213.4|32211|32170.9|32168.5|32246.4|32244|32165.9|32163.5|1186
1652719200000|2022-05-16 16:40:00|32172.8|32170.4|32158.3|32155.9|32183.3|32180.9|32150.3|32147.9|862
1652719500000|2022-05-16 16:45:00|32156.3|32153.9|32212.8|32210.4|32216.3|32213.9|32141.3|32138.9|982
1652719800000|2022-05-16 16:50:00|32213.3|32210.9|32171.3|32168.9|32219.3|32216.9|32159.8|32157.4|846
1652720100000|2022-05-16 16:55:00|32172.3|32169.9|32179.3|32176.9|32187.3|32184.9|32152.8|32150.4|631
1652720400000|2022-05-16 17:00:00|32178.8|32176.4|32210.3|32207.9|32211.8|32209.4|32150.3|32147.9|877
1652720700000|2022-05-16 17:05:00|32209.8|32207.4|32260.8|32258.4|32263.3|32260.9|32197.3|32194.9|1041
1652721000000|2022-05-16 17:10:00|32260.3|32257.9|32303.8|32301.4|32319.8|32317.4|32246.3|32243.9|1468
1652721300000|2022-05-16 17:15:00|32304.3|32301.9|32260.3|32257.9|32321.3|32318.9|32252.8|32250.4|1325
1652721600000|2022-05-16 17:20:00|32259.3|32256.9|32333.8|32331.4|32354.3|32351.9|32251.3|32248.9|1489
1652721900000|2022-05-16 17:25:00|32333.3|32330.9|32382.3|32379.9|32387.8|32385.4|32320.8|32318.4|1322
1652722200000|2022-05-16 17:30:00|32381.8|32379.4|32399.8|32397.4|32411.8|32409.4|32381.3|32378.9|1500
1652722500000|2022-05-16 17:35:00|32399.3|32396.9|32376.3|32373.9|32408.8|32406.4|32368.3|32365.9|1187
1652722800000|2022-05-16 17:40:00|32374.3|32371.9|32391.8|32389.4|32415.3|32412.9|32340.3|32337.9|1731
1652723100000|2022-05-16 17:45:00|32392.3|32389.9|32351.3|32348.9|32398.8|32396.4|32344.8|32342.4|857
1652723400000|2022-05-16 17:50:00|32352.3|32349.9|32352.3|32349.9|32382.8|32380.4|32344.3|32341.9|702
1652723700000|2022-05-16 17:55:00|32352.8|32350.4|32363.3|32360.9|32383.3|32380.9|32344.8|32342.4|667
1652724000000|2022-05-16 18:00:00|32363.8|32361.4|32383.3|32380.9|32386.3|32383.9|32335.8|32333.4|880
1652724300000|2022-05-16 18:05:00|32383.8|32381.4|32414.8|32412.4|32426.8|32424.4|32382.3|32379.9|1280
1652724600000|2022-05-16 18:10:00|32414.3|32411.9|32388.8|32386.4|32415.3|32412.9|32371.3|32368.9|735
1652724900000|2022-05-16 18:15:00|32387.3|32384.9|32392.3|32389.9|32410.3|32407.9|32373.3|32370.9|678
1652725200000|2022-05-16 18:20:00|32392.8|32390.4|32424.8|32422.4|32429.3|32426.9|32387.3|32384.9|1119
1652725500000|2022-05-16 18:25:00|32425.3|32422.9|32478.3|32475.9|32484.3|32481.9|32410.8|32408.4|1871
1652725800000|2022-05-16 18:30:00|32478.8|32476.4|32493.3|32490.9|32516.3|32513.9|32477.8|32475.4|1705
1652726100000|2022-05-16 18:35:00|32492.8|32490.4|32475.3|32472.9|32496.3|32493.9|32457.8|32455.4|1018
1652726400000|2022-05-16 18:40:00|32478.3|32475.9|32455.3|32452.9|32493.3|32490.9|32448.3|32445.9|1221
1652726700000|2022-05-16 18:45:00|32454.8|32452.4|32418.3|32415.9|32462.3|32459.9|32411.8|32409.4|1076
1652727000000|2022-05-16 18:50:00|32417.3|32414.9|32424.3|32421.9|32449.8|32447.4|32401.3|32398.9|925
1652727300000|2022-05-16 18:55:00|32423.3|32420.9|32438.8|32436.4|32452.8|32450.4|32415.8|32413.4|675
1652727600000|2022-05-16 19:00:00|32438.3|32435.9|32450.8|32448.4|32452.8|32450.4|32419.3|32416.9|762
1652727900000|2022-05-16 19:05:00|32451.3|32448.9|32414.8|32412.4|32465.8|32463.4|32414.8|32412.4|948
1652728200000|2022-05-16 19:10:00|32413.3|32410.9|32341.3|32338.9|32413.3|32410.9|32328.3|32325.9|1506
1652728500000|2022-05-16 19:15:00|32342.3|32339.9|32327.3|32324.9|32363.3|32360.9|32299.8|32297.4|1201
1652728800000|2022-05-16 19:20:00|32329|32326.6|32295.5|32293.1|32329|32326.6|32275|32272.6|1221
1652729100000|2022-05-16 19:25:00|32296|32293.6|32296|32293.6|32317|32314.6|32287|32284.6|990
1652729400000|2022-05-16 19:30:00|32295.5|32293.1|32248|32245.6|32310|32307.6|32240|32237.6|1875
1652729700000|2022-05-16 19:35:00|32247.5|32245.1|32250.5|32248.1|32267|32264.6|32218|32215.6|1715
1652730000000|2022-05-16 19:40:00|32250|32247.6|32215|32212.6|32268|32265.6|32207|32204.6|1382
1652730300000|2022-05-16 19:45:00|32213|32210.6|32220|32217.6|32229|32226.6|32185|32182.6|2019
1652730600000|2022-05-16 19:50:00|32220.5|32218.1|32246|32243.6|32287.5|32285.1|32220.5|32218.1|2577
1652730900000|2022-05-16 19:55:00|32250|32247.6|32246.5|32244.1|32258|32255.6|32178|32175.6|3236
1652731200000|2022-05-16 20:00:00|32247.7|32242.9|32214.7|32209.9|32254.2|32249.4|32204.7|32199.9|1108
1652731500000|2022-05-16 20:05:00|32213.2|32208.4|32199.7|32194.9|32221.2|32216.4|32192.7|32187.9|405
1652731800000|2022-05-16 20:10:00|32198.7|32193.9|32219.2|32214.4|32228.7|32223.9|32198.7|32193.9|372
1652732100000|2022-05-16 20:15:00|32219.7|32214.9|32205.7|32200.9|32220.2|32215.4|32200.7|32195.9|102
1652732400000|2022-05-16 20:20:00|32205.2|32200.4|32191.7|32186.9|32206.7|32201.9|32191.7|32186.9|127
1652732700000|2022-05-16 20:25:00|32191.2|32186.4|32203.7|32198.9|32206.2|32201.4|32190.2|32185.4|163
1652733000000|2022-05-16 20:30:00|32203.2|32198.4|32201.7|32196.9|32209.2|32204.4|32199.2|32194.4|108
1652733300000|2022-05-16 20:35:00|32202.2|32197.4|32195.2|32190.4|32206.7|32201.9|32193.7|32188.9|39
1652733600000|2022-05-16 20:40:00|32194.7|32189.9|32196.2|32191.4|32200.7|32195.9|32187.2|32182.4|101
1652733900000|2022-05-16 20:45:00|32195.7|32190.9|32195.7|32190.9|32198.7|32193.9|32194.2|32189.4|43
1652734200000|2022-05-16 20:50:00|32196.2|32191.4|32198.2|32193.4|32201.2|32196.4|32196.2|32191.4|76
1652734500000|2022-05-16 20:55:00|32197.7|32192.9|32198.9|32189.1|32200.7|32195.9|32196.2|32188.9|50
1652734800000|2022-05-16 21:00:00|32200.1|32190.3|32197.5|32187.7|32200.1|32190.3|32196|32186.2|0
1652735100000|2022-05-16 21:05:00|32198.4|32188.6|32197.7|32187.9|32198.7|32188.9|32197.2|32187.4|0
1652735400000|2022-05-16 21:10:00|32201|32191.2|32204.6|32194.8|32204.6|32194.8|32200.6|32190.8|0
1652735700000|2022-05-16 21:15:00|32202.8|32193|32202|32192.2|32207.8|32198|32202|32192.2|0
1652736000000|2022-05-16 21:20:00|32201.9|32192.1|32206.2|32196.4|32206.2|32196.4|32201.9|32192.1|0
1652736300000|2022-05-16 21:25:00|32204.2|32194.4|32203.3|32193.5|32204.3|32194.5|32202.4|32192.6|0
1652736600000|2022-05-16 21:30:00|32201.9|32192.1|32192.3|32182.5|32201.9|32192.1|32190|32180.2|0
1652736900000|2022-05-16 21:35:00|32193.4|32183.6|32196.4|32186.6|32199|32189.2|32193.4|32183.6|0
1652737200000|2022-05-16 21:40:00|32196.1|32186.3|32195.9|32186.1|32196.5|32186.7|32195.8|32186|0
1652737500000|2022-05-16 21:45:00|32196.5|32186.7|32200.8|32191|32202.3|32192.5|32195.9|32186.1|0
1652737800000|2022-05-16 21:50:00|32201.1|32191.3|32198.2|32188.4|32202.9|32193.1|32198.2|32188.4|0
1652738100000|2022-05-16 21:55:00|32199.4|32189.6|32200.5|32190.7|32202.8|32193|32199.4|32189.6|0
1652738400000|2022-05-16 22:00:00|32199.2|32194.4|32221.2|32216.4|32227.2|32222.4|32196.2|32191.4|195
1652738700000|2022-05-16 22:05:00|32221.7|32216.9|32215.7|32210.9|32227.2|32222.4|32206.2|32201.4|162
1652739000000|2022-05-16 22:10:00|32216.2|32211.4|32220.7|32215.9|32225.2|32220.4|32216.2|32211.4|28
1652739300000|2022-05-16 22:15:00|32223.7|32218.9|32227.2|32222.4|32230.2|32225.4|32220.2|32215.4|40
1652739600000|2022-05-16 22:20:00|32227.7|32222.9|32217.7|32212.9|32229.2|32224.4|32214.2|32209.4|33
1652739900000|2022-05-16 22:25:00|32217.2|32212.4|32222.2|32217.4|32227.7|32222.9|32217.2|32212.4|64
1652740200000|2022-05-16 22:30:00|32222.7|32217.9|32230.2|32225.4|32232.7|32227.9|32220.7|32215.9|94
1652740500000|2022-05-16 22:35:00|32229.7|32224.9|32235.7|32230.9|32236.2|32231.4|32228.2|32223.4|84
1652740800000|2022-05-16 22:40:00|32236.2|32231.4|32230.2|32225.4|32238.2|32233.4|32230.2|32225.4|35
1652741100000|2022-05-16 22:45:00|32229.7|32224.9|32226.7|32221.9|32229.7|32224.9|32223.2|32218.4|48
1652741400000|2022-05-16 22:50:00|32227.2|32222.4|32230.2|32225.4|32231.2|32226.4|32223.2|32218.4|42
1652741700000|2022-05-16 22:55:00|32230.7|32225.9|32225.2|32220.4|32231.7|32226.9|32223.7|32218.9|94
1652742000000|2022-05-16 23:00:00|32225.7|32220.9|32228.2|32223.4|32233.2|32228.4|32225.7|32220.9|48
1652742300000|2022-05-16 23:05:00|32229.2|32224.4|32226.7|32221.9|32233.7|32228.9|32225.2|32220.4|55
1652742600000|2022-05-16 23:10:00|32227.7|32222.9|32230.7|32225.9|32232.2|32227.4|32226.7|32221.9|51
1652742900000|2022-05-16 23:15:00|32231.2|32226.4|32228.2|32223.4|32234.2|32229.4|32227.7|32222.9|40
1652743200000|2022-05-16 23:20:00|32229.7|32224.9|32227.2|32222.4|32231.2|32226.4|32227.2|32222.4|30
1652743500000|2022-05-16 23:25:00|32228.2|32223.4|32215.7|32210.9|32228.7|32223.9|32214.2|32209.4|133
1652743800000|2022-05-16 23:30:00|32216.2|32211.4|32211.2|32206.4|32216.2|32211.4|32198.7|32193.9|116
1652744100000|2022-05-16 23:35:00|32210.7|32205.9|32204.7|32199.9|32214.2|32209.4|32201.7|32196.9|71
1652744400000|2022-05-16 23:40:00|32205.2|32200.4|32208.7|32203.9|32210.7|32205.9|32200.7|32195.9|29
1652744700000|2022-05-16 23:45:00|32208.2|32203.4|32244.2|32239.4|32244.2|32239.4|32208.2|32203.4|154
1652745000000|2022-05-16 23:50:00|32243.7|32238.9|32235.2|32230.4|32245.2|32240.4|32235.2|32230.4|125
1652745300000|2022-05-16 23:55:00|32234.7|32229.9|32244.7|32239.9|32249.2|32244.4|32234.7|32229.9|122
1652745600000|2022-05-17 00:00:00|32244.2|32239.4|32218.7|32213.9|32245.7|32240.9|32208.2|32203.4|180
1652745900000|2022-05-17 00:05:00|32218.2|32213.4|32217.7|32212.9|32224.2|32219.4|32211.2|32206.4|104
1652746200000|2022-05-17 00:10:00|32218.2|32213.4|32212.7|32207.9|32223.2|32218.4|32209.2|32204.4|68
1652746500000|2022-05-17 00:15:00|32213.2|32208.4|32260.2|32255.4|32260.7|32255.9|32210.2|32205.4|191
1652746800000|2022-05-17 00:20:00|32259.2|32254.4|32303.7|32298.9|32312.2|32307.4|32259.2|32254.4|403
1652747100000|2022-05-17 00:25:00|32303.2|32298.4|32311.2|32306.4|32315.2|32310.4|32299.2|32294.4|126
1652747400000|2022-05-17 00:30:00|32311.7|32306.9|32276.7|32271.9|32313.7|32308.9|32276.7|32271.9|127
1652747700000|2022-05-17 00:35:00|32277.7|32272.9|32277.2|32272.4|32284.2|32279.4|32269.7|32264.9|73
1652748000000|2022-05-17 00:40:00|32276.2|32271.4|32278.7|32273.9|32283.7|32278.9|32270.7|32265.9|76
1652748300000|2022-05-17 00:45:00|32279.2|32274.4|32274.2|32269.4|32286.7|32281.9|32272.7|32267.9|59
1652748600000|2022-05-17 00:50:00|32273.7|32268.9|32281.7|32276.9|32285.7|32280.9|32273.7|32268.9|30
1652748900000|2022-05-17 00:55:00|32281.2|32276.4|32265.7|32260.9|32283.7|32278.9|32261.7|32256.9|134
1652749200000|2022-05-17 01:00:00|32265.2|32260.4|32254.2|32249.4|32278.2|32273.4|32254.2|32249.4|75
1652749500000|2022-05-17 01:05:00|32255.7|32250.9|32263.7|32258.9|32264.2|32259.4|32255.7|32250.9|44
1652749800000|2022-05-17 01:10:00|32263.2|32258.4|32268.2|32263.4|32275.7|32270.9|32260.7|32255.9|44
1652750100000|2022-05-17 01:15:00|32266.7|32261.9|32262.7|32257.9|32271.2|32266.4|32256.2|32251.4|64
1652750400000|2022-05-17 01:20:00|32262.2|32257.4|32276.2|32271.4|32295.2|32290.4|32260.2|32255.4|132
1652750700000|2022-05-17 01:25:00|32275.7|32270.9|32284.2|32279.4|32290.2|32285.4|32275.7|32270.9|46
1652751000000|2022-05-17 01:30:00|32283.7|32278.9|32281.7|32276.9|32297.2|32292.4|32265.7|32260.9|83
1652751300000|2022-05-17 01:35:00|32282.2|32277.4|32329.2|32324.4|32331.2|32326.4|32282.2|32277.4|466
1652751600000|2022-05-17 01:40:00|32328.7|32323.9|32311.7|32306.9|32328.7|32323.9|32303.7|32298.9|112
1652751900000|2022-05-17 01:45:00|32312.2|32307.4|32324.2|32319.4|32326.7|32321.9|32311.7|32306.9|61
1652752200000|2022-05-17 01:50:00|32323.7|32318.9|32333.7|32328.9|32339.7|32334.9|32318.7|32313.9|121
1652752500000|2022-05-17 01:55:00|32334.2|32329.4|32337.7|32332.9|32342.2|32337.4|32331.2|32326.4|72
1652752800000|2022-05-17 02:00:00|32338.2|32333.4|32328.7|32323.9|32338.7|32333.9|32322.2|32317.4|70
1652753100000|2022-05-17 02:05:00|32328.2|32323.4|32323.2|32318.4|32332.2|32327.4|32320.7|32315.9|59
1652753400000|2022-05-17 02:10:00|32323.7|32318.9|32317.7|32312.9|32329.2|32324.4|32315.7|32310.9|40
1652753700000|2022-05-17 02:15:00|32317.2|32312.4|32297.7|32292.9|32319.7|32314.9|32295.7|32290.9|137
1652754000000|2022-05-17 02:20:00|32297.2|32292.4|32284.7|32279.9|32300.7|32295.9|32281.7|32276.9|135
1652754300000|2022-05-17 02:25:00|32283.7|32278.9|32282.7|32277.9|32292.7|32287.9|32276.7|32271.9|69
1652754600000|2022-05-17 02:30:00|32283.2|32278.4|32282.7|32277.9|32289.2|32284.4|32275.2|32270.4|60
1652754900000|2022-05-17 02:35:00|32282.2|32277.4|32283.7|32278.9|32286.7|32281.9|32276.7|32271.9|29
1652755200000|2022-05-17 02:40:00|32283.2|32278.4|32291.7|32286.9|32294.7|32289.9|32280.7|32275.9|73
1652755500000|2022-05-17 02:45:00|32291.2|32286.4|32291.7|32286.9|32296.2|32291.4|32281.2|32276.4|55
1652755800000|2022-05-17 02:50:00|32292.2|32287.4|32269.7|32264.9|32293.2|32288.4|32268.7|32263.9|69
1652756100000|2022-05-17 02:55:00|32269.2|32264.4|32277.7|32272.9|32277.7|32272.9|32268.7|32263.9|56
1652756400000|2022-05-17 03:00:00|32278.2|32273.4|32284.7|32279.9|32288.2|32283.4|32271.2|32266.4|48
1652756700000|2022-05-17 03:05:00|32285.2|32280.4|32288.7|32283.9|32293.2|32288.4|32282.7|32277.9|42
1652757000000|2022-05-17 03:10:00|32291.2|32286.4|32290.2|32285.4|32293.7|32288.9|32280.7|32275.9|43
1652757300000|2022-05-17 03:15:00|32290.7|32285.9|32282.2|32277.4|32291.7|32286.9|32279.7|32274.9|55
1652757600000|2022-05-17 03:20:00|32281.7|32276.9|32288.7|32283.9|32294.7|32289.9|32279.7|32274.9|39
1652757900000|2022-05-17 03:25:00|32288.2|32283.4|32299.7|32294.9|32299.7|32294.9|32287.7|32282.9|51
1652758200000|2022-05-17 03:30:00|32300.2|32295.4|32298.7|32293.9|32301.7|32296.9|32291.7|32286.9|49
1652758500000|2022-05-17 03:35:00|32299.2|32294.4|32298.2|32293.4|32300.7|32295.9|32294.2|32289.4|38
1652758800000|2022-05-17 03:40:00|32297.7|32292.9|32301.7|32296.9|32303.2|32298.4|32294.2|32289.4|36
1652759100000|2022-05-17 03:45:00|32301.2|32296.4|32304.7|32299.9|32306.2|32301.4|32298.7|32293.9|46
1652759400000|2022-05-17 03:50:00|32304.2|32299.4|32295.2|32290.4|32306.2|32301.4|32294.2|32289.4|33
1652759700000|2022-05-17 03:55:00|32294.7|32289.9|32292.7|32287.9|32300.2|32295.4|32290.7|32285.9|51
1652760000000|2022-05-17 04:00:00|32293.2|32288.4|32296.7|32291.9|32300.7|32295.9|32292.2|32287.4|37
1652760300000|2022-05-17 04:05:00|32297.2|32292.4|32304.2|32299.4|32305.2|32300.4|32295.7|32290.9|50
1652760600000|2022-05-17 04:10:00|32304.7|32299.9|32306.7|32301.9|32314.2|32309.4|32297.7|32292.9|150
1652760900000|2022-05-17 04:15:00|32306.2|32301.4|32311.7|32306.9|32312.2|32307.4|32302.2|32297.4|53
1652761200000|2022-05-17 04:20:00|32312.2|32307.4|32310.2|32305.4|32315.7|32310.9|32307.2|32302.4|27
1652761500000|2022-05-17 04:25:00|32308.7|32303.9|32295.7|32290.9|32310.2|32305.4|32295.7|32290.9|46
1652761800000|2022-05-17 04:30:00|32295.2|32290.4|32300.2|32295.4|32308.7|32303.9|32292.2|32287.4|41
1652762100000|2022-05-17 04:35:00|32300.7|32295.9|32308.7|32303.9|32309.7|32304.9|32300.7|32295.9|42
1652762400000|2022-05-17 04:40:00|32309.2|32304.4|32319.2|32314.4|32320.2|32315.4|32301.7|32296.9|68
1652762700000|2022-05-17 04:45:00|32318.7|32313.9|32312.7|32307.9|32318.7|32313.9|32304.2|32299.4|49
1652763000000|2022-05-17 04:50:00|32311.7|32306.9|32303.7|32298.9|32314.7|32309.9|32303.7|32298.9|60
1652763300000|2022-05-17 04:55:00|32304.2|32299.4|32307.7|32302.9|32313.7|32308.9|32300.2|32295.4|80
1652763600000|2022-05-17 05:00:00|32307.2|32302.4|32310.2|32305.4|32319.2|32314.4|32302.2|32297.4|46
1652763900000|2022-05-17 05:05:00|32310.7|32305.9|32318.7|32313.9|32320.7|32315.9|32308.2|32303.4|69
1652764200000|2022-05-17 05:10:00|32319.2|32314.4|32313.7|32308.9|32325.2|32320.4|32313.7|32308.9|83
1652764500000|2022-05-17 05:15:00|32314.2|32309.4|32313.7|32308.9|32318.2|32313.4|32310.7|32305.9|63
1652764800000|2022-05-17 05:20:00|32313.2|32308.4|32315.2|32310.4|32317.7|32312.9|32307.7|32302.9|65
1652765100000|2022-05-17 05:25:00|32316.2|32311.4|32311.7|32306.9|32321.2|32316.4|32311.2|32306.4|63
1652765400000|2022-05-17 05:30:00|32312.2|32307.4|32300.7|32295.9|32316.7|32311.9|32300.7|32295.9|61
1652765700000|2022-05-17 05:35:00|32301.2|32296.4|32300.7|32295.9|32311.7|32306.9|32296.7|32291.9|80
1652766000000|2022-05-17 05:40:00|32300.2|32295.4|32308.2|32303.4|32308.2|32303.4|32297.2|32292.4|102
1652766300000|2022-05-17 05:45:00|32307.7|32302.9|32348.7|32343.9|32351.7|32346.9|32306.7|32301.9|457
1652766600000|2022-05-17 05:50:00|32348.2|32343.4|32338.7|32333.9|32348.2|32343.4|32334.2|32329.4|116
1652766900000|2022-05-17 05:55:00|32339.2|32334.4|32340.2|32335.4|32349.7|32344.9|32335.7|32330.9|104
1652767200000|2022-05-17 06:00:00|32339.6|32336|32340.6|32337|32350.1|32346.5|32330.6|32327|104
1652767500000|2022-05-17 06:05:00|32341.1|32337.5|32342.1|32338.5|32346.1|32342.5|32330.1|32326.5|142
1652767800000|2022-05-17 06:10:00|32343.1|32339.5|32336.1|32332.5|32355.6|32352|32335.1|32331.5|124
1652768100000|2022-05-17 06:15:00|32336.6|32333|32325.6|32322|32340.6|32337|32324.1|32320.5|202
1652768400000|2022-05-17 06:20:00|32326.1|32322.5|32330.6|32327|32336.6|32333|32320.6|32317|176
1652768700000|2022-05-17 06:25:00|32330.1|32326.5|32329.1|32325.5|32335.6|32332|32325.6|32322|71
1652769000000|2022-05-17 06:30:00|32329.6|32326|32329.1|32325.5|32336.6|32333|32327.1|32323.5|120
1652769300000|2022-05-17 06:35:00|32328.6|32325|32341.1|32337.5|32345.6|32342|32327.1|32323.5|163
1652769600000|2022-05-17 06:40:00|32340.6|32337|32344.1|32340.5|32347.6|32344|32332.1|32328.5|90
1652769900000|2022-05-17 06:45:00|32344.6|32341|32349.1|32345.5|32351.6|32348|32342.1|32338.5|55
1652770200000|2022-05-17 06:50:00|32348.6|32345|32350.1|32346.5|32351.6|32348|32343.1|32339.5|66
1652770500000|2022-05-17 06:55:00|32349.6|32346|32365.6|32362|32365.6|32362|32349.1|32345.5|140
1652770800000|2022-05-17 07:00:00|32366.1|32362.5|32392.1|32388.5|32393.1|32389.5|32335.1|32331.5|543
1652771100000|2022-05-17 07:05:00|32391.6|32388|32363.6|32360|32395.6|32392|32363.1|32359.5|386
1652771400000|2022-05-17 07:10:00|32361.1|32357.5|32341.6|32338|32364.6|32361|32339.1|32335.5|353
1652771700000|2022-05-17 07:15:00|32341.1|32337.5|32353.1|32349.5|32360.6|32357|32337.6|32334|97
1652772000000|2022-05-17 07:20:00|32352.6|32349|32377.1|32373.5|32378.1|32374.5|32342.1|32338.5|129
1652772300000|2022-05-17 07:25:00|32377.6|32374|32374.1|32370.5|32382.1|32378.5|32365.6|32362|154
1652772600000|2022-05-17 07:30:00|32373.6|32370|32411.1|32407.5|32418.6|32415|32369.6|32366|328
1652772900000|2022-05-17 07:35:00|32411.6|32408|32448.6|32445|32450.1|32446.5|32406.6|32403|283
1652773200000|2022-05-17 07:40:00|32448.1|32444.5|32447.1|32443.5|32458.6|32455|32433.6|32430|310
1652773500000|2022-05-17 07:45:00|32447.6|32444|32440.1|32436.5|32459.6|32456|32435.1|32431.5|262
1652773800000|2022-05-17 07:50:00|32439.6|32436|32434.6|32431|32448.6|32445|32430.1|32426.5|121
1652774100000|2022-05-17 07:55:00|32435.1|32431.5|32433.1|32429.5|32435.6|32432|32420.6|32417|211
1652774400000|2022-05-17 08:00:00|32430.6|32427|32445.6|32442|32448.6|32445|32426.6|32423|647
1652774700000|2022-05-17 08:05:00|32445.1|32441.5|32489.6|32486|32502.6|32499|32443.6|32440|896
1652775000000|2022-05-17 08:10:00|32489.1|32485.5|32507.1|32503.5|32511.6|32508|32479.1|32475.5|290
1652775300000|2022-05-17 08:15:00|32506.6|32503|32528.1|32524.5|32535.1|32531.5|32502.6|32499|656
1652775600000|2022-05-17 08:20:00|32528.6|32525|32532.1|32528.5|32554.6|32551|32527.6|32524|415
1652775900000|2022-05-17 08:25:00|32532.6|32529|32560.1|32556.5|32565.6|32562|32530.6|32527|459
1652776200000|2022-05-17 08:30:00|32560.6|32557|32558.1|32554.5|32567.1|32563.5|32549.6|32546|343
1652776500000|2022-05-17 08:35:00|32557.6|32554|32614.1|32610.5|32630.6|32627|32556.1|32552.5|1342
1652776800000|2022-05-17 08:40:00|32613.6|32610|32600.1|32596.5|32618.1|32614.5|32592.1|32588.5|571
1652777100000|2022-05-17 08:45:00|32599.6|32596|32587.1|32583.5|32617.6|32614|32587.1|32583.5|637
1652777400000|2022-05-17 08:50:00|32586.6|32583|32577.1|32573.5|32586.6|32583|32558.1|32554.5|586
1652777700000|2022-05-17 08:55:00|32576.6|32573|32553.6|32550|32577.6|32574|32549.1|32545.5|374
1652778000000|2022-05-17 09:00:00|32554.6|32551|32581.6|32578|32582.6|32579|32548.6|32545|319
1652778300000|2022-05-17 09:05:00|32582.1|32578.5|32578.1|32574.5|32588.6|32585|32573.6|32570|383
1652778600000|2022-05-17 09:10:00|32578.6|32575|32577.6|32574|32589.1|32585.5|32570.6|32567|215
1652778900000|2022-05-17 09:15:00|32575.6|32572|32571.6|32568|32579.6|32576|32562.1|32558.5|168
1652779200000|2022-05-17 09:20:00|32572.1|32568.5|32577.6|32574|32586.6|32583|32571.1|32567.5|179
1652779500000|2022-05-17 09:25:00|32575.6|32572|32590.1|32586.5|32592.1|32588.5|32573.1|32569.5|310
1652779800000|2022-05-17 09:30:00|32589.6|32586|32609.1|32605.5|32616.1|32612.5|32579.1|32575.5|413
1652780100000|2022-05-17 09:35:00|32608.1|32604.5|32622.1|32618.5|32625.6|32622|32602.6|32599|575
1652780400000|2022-05-17 09:40:00|32622.6|32619|32609.1|32605.5|32629.1|32625.5|32608.1|32604.5|556
1652780700000|2022-05-17 09:45:00|32609.6|32606|32611.1|32607.5|32617.1|32613.5|32606.6|32603|282
1652781000000|2022-05-17 09:50:00|32611.6|32608|32630.6|32627|32631.6|32628|32610.1|32606.5|192
1652781300000|2022-05-17 09:55:00|32629.6|32626|32651.1|32647.5|32660.6|32657|32629.1|32625.5|813
1652781600000|2022-05-17 10:00:00|32650.6|32647|32744.6|32741|32758.6|32755|32647.6|32644|3301
1652781900000|2022-05-17 10:05:00|32746.1|32742.5|32731.1|32727.5|32757.6|32754|32725.6|32722|971
1652782200000|2022-05-17 10:10:00|32730.6|32727|32721.6|32718|32737.6|32734|32708.1|32704.5|528
1652782500000|2022-05-17 10:15:00|32722.1|32718.5|32723.6|32720|32727.6|32724|32712.6|32709|342
1652782800000|2022-05-17 10:20:00|32723.1|32719.5|32710.1|32706.5|32727.6|32724|32708.6|32705|420
1652783100000|2022-05-17 10:25:00|32711.1|32707.5|32707.6|32704|32722.6|32719|32706.1|32702.5|312
1652783400000|2022-05-17 10:30:00|32707.1|32703.5|32705.1|32701.5|32717.6|32714|32701.6|32698|325
1652783700000|2022-05-17 10:35:00|32706.1|32702.5|32693.1|32689.5|32710.6|32707|32689.6|32686|304
1652784000000|2022-05-17 10:40:00|32692.6|32689|32689.6|32686|32701.1|32697.5|32687.6|32684|302
1652784300000|2022-05-17 10:45:00|32689.1|32685.5|32699.6|32696|32706.1|32702.5|32684.6|32681|385
1652784600000|2022-05-17 10:50:00|32699.1|32695.5|32693.6|32690|32709.6|32706|32690.6|32687|162
1652784900000|2022-05-17 10:55:00|32694.1|32690.5|32673.1|32669.5|32701.6|32698|32672.1|32668.5|528
1652785200000|2022-05-17 11:00:00|32671.6|32668|32620.6|32617|32674.6|32671|32614.6|32611|1949
1652785500000|2022-05-17 11:05:00|32621.1|32617.5|32614.6|32611|32629.1|32625.5|32605.6|32602|655
1652785800000|2022-05-17 11:10:00|32615.1|32611.5|32610.6|32607|32632.6|32629|32609.1|32605.5|360
1652786100000|2022-05-17 11:15:00|32612.1|32608.5|32636.1|32632.5|32640.6|32637|32607.1|32603.5|460
1652786400000|2022-05-17 11:20:00|32635.6|32632|32659.6|32656|32666.1|32662.5|32633.1|32629.5|628
1652786700000|2022-05-17 11:25:00|32660.6|32657|32672.1|32668.5|32679.6|32676|32656.1|32652.5|281
1652787000000|2022-05-17 11:30:00|32671.6|32668|32657.1|32653.5|32671.6|32668|32652.6|32649|294
1652787300000|2022-05-17 11:35:00|32657.6|32654|32646.6|32643|32660.1|32656.5|32635.1|32631.5|269
1652787600000|2022-05-17 11:40:00|32646.1|32642.5|32623.1|32619.5|32646.6|32643|32615.1|32611.5|220
1652787900000|2022-05-17 11:45:00|32623.6|32620|32623.6|32620|32630.6|32627|32613.1|32609.5|206
1652788200000|2022-05-17 11:50:00|32623.1|32619.5|32611.6|32608|32624.1|32620.5|32606.6|32603|166
1652788500000|2022-05-17 11:55:00|32611.1|32607.5|32591.1|32587.5|32615.1|32611.5|32586.6|32583|286
1652788800000|2022-05-17 12:00:00|32591.6|32588|32606.6|32603|32609.6|32606|32582.1|32578.5|509
1652789100000|2022-05-17 12:05:00|32607.1|32603.5|32588.1|32584.5|32615.1|32611.5|32583.6|32580|303
1652789400000|2022-05-17 12:10:00|32587.6|32584|32587.1|32583.5|32597.1|32593.5|32582.6|32579|247
1652789700000|2022-05-17 12:15:00|32586.6|32583|32590.6|32587|32599.6|32596|32583.1|32579.5|288
1652790000000|2022-05-17 12:20:00|32591.6|32588|32590.1|32586.5|32596.1|32592.5|32577.1|32573.5|295
1652790300000|2022-05-17 12:25:00|32589.6|32586|32578.1|32574.5|32592.1|32588.5|32547.6|32544|539
1652790600000|2022-05-17 12:30:00|32578.6|32575|32591.1|32587.5|32611.1|32607.5|32547.6|32544|1272
1652790900000|2022-05-17 12:35:00|32590.6|32587|32587.1|32583.5|32600.1|32596.5|32578.1|32574.5|500
1652791200000|2022-05-17 12:40:00|32586.6|32583|32599.1|32595.5|32600.1|32596.5|32569.6|32566|400
1652791500000|2022-05-17 12:45:00|32599.6|32596|32618.1|32614.5|32647.1|32643.5|32599.6|32596|666
1652791800000|2022-05-17 12:50:00|32615.1|32611.5|32599.1|32595.5|32618.1|32614.5|32584.6|32581|477
1652792100000|2022-05-17 12:55:00|32598.6|32595|32627.6|32624|32645.6|32642|32589.6|32586|517
1652792400000|2022-05-17 13:00:00|32630.1|32626.5|32660.1|32656.5|32660.6|32657|32625.6|32622|504
1652792700000|2022-05-17 13:05:00|32661.1|32657.5|32642.6|32639|32663.1|32659.5|32623.1|32619.5|541
1652793000000|2022-05-17 13:10:00|32643.1|32639.5|32638.1|32634.5|32651.6|32648|32634.6|32631|353
1652793300000|2022-05-17 13:15:00|32637.6|32634|32627.6|32624|32658.6|32655|32617.1|32613.5|647
1652793600000|2022-05-17 13:20:00|32628.1|32624.5|32622.6|32619|32633.1|32629.5|32612.1|32608.5|520
1652793900000|2022-05-17 13:25:00|32625.6|32622|32655.1|32651.5|32657.1|32653.5|32619.1|32615.5|967
1652794200000|2022-05-17 13:30:00|32654.5|32652.1|32592.5|32590.1|32668|32665.6|32550|32547.6|6976
1652794500000|2022-05-17 13:35:00|32593|32590.6|32520.5|32518.1|32594|32591.6|32504.5|32502.1|3325
1652794800000|2022-05-17 13:40:00|32522.5|32520.1|32544|32541.6|32579|32576.6|32500|32497.6|2891
1652795100000|2022-05-17 13:45:00|32541.5|32539.1|32503.5|32501.1|32564|32561.6|32503|32500.6|2148
1652795400000|2022-05-17 13:50:00|32505.5|32503.1|32477|32474.6|32546|32543.6|32473.5|32471.1|2109
1652795700000|2022-05-17 13:55:00|32476.5|32474.1|32539.5|32537.1|32540|32537.6|32455|32452.6|1948
1652796000000|2022-05-17 14:00:00|32541|32538.6|32570|32567.6|32595.5|32593.1|32541|32538.6|2432
1652796300000|2022-05-17 14:05:00|32569.5|32567.1|32512|32509.6|32587.5|32585.1|32504|32501.6|1695
1652796600000|2022-05-17 14:10:00|32511.5|32509.1|32517.5|32515.1|32519.5|32517.1|32487|32484.6|1577
1652796900000|2022-05-17 14:15:00|32518|32515.6|32527|32524.6|32544|32541.6|32503|32500.6|1369
1652797200000|2022-05-17 14:20:00|32528|32525.6|32505.5|32503.1|32545.5|32543.1|32480|32477.6|1297
1652797500000|2022-05-17 14:25:00|32506|32503.6|32426|32423.6|32518|32515.6|32409.5|32407.1|2210
1652797800000|2022-05-17 14:30:00|32429|32426.6|32424.5|32422.1|32456|32453.6|32416.5|32414.1|1502
1652798100000|2022-05-17 14:35:00|32425|32422.6|32391|32388.6|32426|32423.6|32378.5|32376.1|2075
1652798400000|2022-05-17 14:40:00|32390|32387.6|32361.5|32359.1|32390.5|32388.1|32349|32346.6|2008
1652798700000|2022-05-17 14:45:00|32361|32358.6|32353|32350.6|32362|32359.6|32305|32302.6|2032
1652799000000|2022-05-17 14:50:00|32352.5|32350.1|32351|32348.6|32362|32359.6|32323|32320.6|1337
1652799300000|2022-05-17 14:55:00|32350|32347.6|32386|32383.6|32391|32388.6|32347|32344.6|1487
1652799600000|2022-05-17 15:00:00|32385.5|32383.1|32427|32424.6|32428|32425.6|32385.5|32383.1|1398
1652799900000|2022-05-17 15:05:00|32427.5|32425.1|32410|32407.6|32432|32429.6|32398.5|32396.1|1100
1652800200000|2022-05-17 15:10:00|32410.5|32408.1|32398.5|32396.1|32414.5|32412.1|32394.5|32392.1|854
1652800500000|2022-05-17 15:15:00|32398|32395.6|32408.7|32406.3|32428.2|32425.8|32364|32361.6|1406
1652800800000|2022-05-17 15:20:00|32409.2|32406.8|32421.2|32418.8|32431.7|32429.3|32398.2|32395.8|865
1652801100000|2022-05-17 15:25:00|32420.7|32418.3|32453.7|32451.3|32465.7|32463.3|32412.7|32410.3|999
1652801400000|2022-05-17 15:30:00|32454.2|32451.8|32494.7|32492.3|32507.2|32504.8|32454.2|32451.8|1423
1652801700000|2022-05-17 15:35:00|32495.7|32493.3|32478.7|32476.3|32501.2|32498.8|32470.2|32467.8|1010
1652802000000|2022-05-17 15:40:00|32478.2|32475.8|32455.7|32453.3|32500.2|32497.8|32450.7|32448.3|760
1652802300000|2022-05-17 15:45:00|32454.7|32452.3|32433.7|32431.3|32466.2|32463.8|32422.2|32419.8|904
1652802600000|2022-05-17 15:50:00|32434.2|32431.8|32468.7|32466.3|32475.7|32473.3|32432.7|32430.3|755
1652802900000|2022-05-17 15:55:00|32468.2|32465.8|32458.2|32455.8|32469.2|32466.8|32443.7|32441.3|676
1652803200000|2022-05-17 16:00:00|32457.2|32454.8|32447.7|32445.3|32464.2|32461.8|32428.7|32426.3|730
1652803500000|2022-05-17 16:05:00|32446.7|32444.3|32426.7|32424.3|32449.7|32447.3|32386.7|32384.3|1212
1652803800000|2022-05-17 16:10:00|32426.2|32423.8|32430.7|32428.3|32438.7|32436.3|32390.7|32388.3|710
1652804100000|2022-05-17 16:15:00|32431.2|32428.8|32466.7|32464.3|32475.7|32473.3|32425.7|32423.3|777
1652804400000|2022-05-17 16:20:00|32467.2|32464.8|32482.7|32480.3|32484.7|32482.3|32459.2|32456.8|622
1652804700000|2022-05-17 16:25:00|32483.2|32480.8|32497.7|32495.3|32518.7|32516.3|32471.7|32469.3|902
1652805000000|2022-05-17 16:30:00|32497.2|32494.8|32512.7|32510.3|32524.7|32522.3|32480.7|32478.3|1132
1652805300000|2022-05-17 16:35:00|32513.2|32510.8|32536.2|32533.8|32540.7|32538.3|32510.7|32508.3|824
1652805600000|2022-05-17 16:40:00|32537.7|32535.3|32551.2|32548.8|32554.7|32552.3|32521.2|32518.8|677
1652805900000|2022-05-17 16:45:00|32552.2|32549.8|32572.2|32569.8|32589.2|32586.8|32547.2|32544.8|1351
1652806200000|2022-05-17 16:50:00|32571.7|32569.3|32549.2|32546.8|32579.2|32576.8|32541.2|32538.8|872
1652806500000|2022-05-17 16:55:00|32549.7|32547.3|32556.2|32553.8|32561.2|32558.8|32538.2|32535.8|604
1652806800000|2022-05-17 17:00:00|32557.2|32554.8|32546.7|32544.3|32561.2|32558.8|32503.2|32500.8|1232
1652807100000|2022-05-17 17:05:00|32545.2|32542.8|32564.2|32561.8|32578.2|32575.8|32541.7|32539.3|793
1652807400000|2022-05-17 17:10:00|32566.2|32563.8|32590.7|32588.3|32601.2|32598.8|32558.7|32556.3|624
1652807700000|2022-05-17 17:15:00|32592.2|32589.8|32600.2|32597.8|32619.7|32617.3|32592.2|32589.8|793
1652808000000|2022-05-17 17:20:00|32600.7|32598.3|32565.2|32562.8|32609.7|32607.3|32562.2|32559.8|932
1652808300000|2022-05-17 17:25:00|32565.7|32563.3|32556.7|32554.3|32581.2|32578.8|32551.2|32548.8|672
1652808600000|2022-05-17 17:30:00|32557.2|32554.8|32580.7|32578.3|32588.2|32585.8|32554.2|32551.8|572
1652808900000|2022-05-17 17:35:00|32580.2|32577.8|32596.2|32593.8|32606.7|32604.3|32571.2|32568.8|609
1652809200000|2022-05-17 17:40:00|32595.7|32593.3|32588.2|32585.8|32605.7|32603.3|32575.7|32573.3|674
1652809500000|2022-05-17 17:45:00|32587.7|32585.3|32585.7|32583.3|32588.2|32585.8|32561.2|32558.8|496
1652809800000|2022-05-17 17:50:00|32587.2|32584.8|32579.2|32576.8|32588.7|32586.3|32574.2|32571.8|323
1652810100000|2022-05-17 17:55:00|32579.7|32577.3|32556.2|32553.8|32593.2|32590.8|32550.2|32547.8|866
1652810400000|2022-05-17 18:00:00|32555.7|32553.3|32529.2|32526.8|32573.2|32570.8|32510.7|32508.3|983
1652810700000|2022-05-17 18:05:00|32531.2|32528.8|32616.7|32614.3|32628.2|32625.8|32528.7|32526.3|1647
1652811000000|2022-05-17 18:10:00|32616.2|32613.8|32484.7|32482.3|32619.7|32617.3|32445.7|32443.3|3387
1652811300000|2022-05-17 18:15:00|32488.2|32485.8|32471.2|32468.8|32512.7|32510.3|32447.7|32445.3|2020
1652811600000|2022-05-17 18:20:00|32469.2|32466.8|32427.7|32425.3|32472.2|32469.8|32353.7|32351.3|3461
1652811900000|2022-05-17 18:25:00|32426.7|32424.3|32439.2|32436.8|32486.2|32483.8|32407.2|32404.8|2101
1652812200000|2022-05-17 18:30:00|32438.2|32435.8|32404.7|32402.3|32481.2|32478.8|32399.2|32396.8|1717
1652812500000|2022-05-17 18:35:00|32403.2|32400.8|32494.2|32491.8|32496.7|32494.3|32375.2|32372.8|1685
1652812800000|2022-05-17 18:40:00|32492.2|32489.8|32559.2|32556.8|32570.2|32567.8|32490.2|32487.8|2098
1652813100000|2022-05-17 18:45:00|32557.2|32554.8|32636.7|32634.3|32648.2|32645.8|32547.2|32544.8|2357
1652813400000|2022-05-17 18:50:00|32638.7|32636.3|32613.2|32610.8|32651.7|32649.3|32608.7|32606.3|2064
1652813700000|2022-05-17 18:55:00|32613.7|32611.3|32621.2|32618.8|32643.2|32640.8|32595.2|32592.8|1335
1652814000000|2022-05-17 19:00:00|32621.7|32619.3|32661.7|32659.3|32678.2|32675.8|32612.7|32610.3|2035
1652814300000|2022-05-17 19:05:00|32661.2|32658.8|32660.2|32657.8|32691.2|32688.8|32636.2|32633.8|2607
1652814600000|2022-05-17 19:10:00|32659.7|32657.3|32640.2|32637.8|32660.7|32658.3|32623.7|32621.3|982
1652814900000|2022-05-17 19:15:00|32641.2|32638.8|32655.7|32653.3|32663.2|32660.8|32628.7|32626.3|788
1652815200000|2022-05-17 19:20:00|32655.2|32652.8|32649.2|32646.8|32676.2|32673.8|32632.7|32630.3|1011
1652815500000|2022-05-17 19:25:00|32648.7|32646.3|32665.7|32663.3|32671.2|32668.8|32646.7|32644.3|777
1652815800000|2022-05-17 19:30:00|32660.7|32658.3|32655.7|32653.3|32682.7|32680.3|32629.7|32627.3|1570
1652816100000|2022-05-17 19:35:00|32656.2|32653.8|32626.2|32623.8|32670.2|32667.8|32619.7|32617.3|754
1652816400000|2022-05-17 19:40:00|32626.7|32624.3|32644.7|32642.3|32666.7|32664.3|32607.7|32605.3|1104
1652816700000|2022-05-17 19:45:00|32642.7|32640.3|32585.7|32583.3|32642.7|32640.3|32568.7|32566.3|1808
1652817000000|2022-05-17 19:50:00|32586.7|32584.3|32609.7|32607.3|32627.2|32624.8|32579.7|32577.3|2523
1652817300000|2022-05-17 19:55:00|32607.7|32605.3|32665.7|32663.3|32665.7|32663.3|32589.7|32587.3|2972
1652817600000|2022-05-17 20:00:00|32652.3|32649.9|32627|32622.2|32653.5|32649.9|32626.5|32621.7|864
1652817900000|2022-05-17 20:05:00|32627.5|32622.7|32663|32658.2|32670.5|32665.7|32627|32622.2|475
1652818200000|2022-05-17 20:10:00|32662.5|32657.7|32669.5|32664.7|32674|32669.2|32657.5|32652.7|408
1652818500000|2022-05-17 20:15:00|32669|32664.2|32681.5|32676.7|32691.5|32686.7|32666.5|32661.7|281
1652818800000|2022-05-17 20:20:00|32681|32676.2|32682.5|32677.7|32682.5|32677.7|32675.5|32670.7|81
1652819100000|2022-05-17 20:25:00|32682|32677.2|32681|32676.2|32684.5|32679.7|32673.5|32668.7|119
1652819400000|2022-05-17 20:30:00|32681.5|32676.7|32681|32676.2|32684|32679.2|32673.5|32668.7|92
1652819700000|2022-05-17 20:35:00|32680.5|32675.7|32683.5|32678.7|32683.5|32678.7|32675|32670.2|80
1652820000000|2022-05-17 20:40:00|32683|32678.2|32681|32676.2|32685|32680.2|32679.5|32674.7|83
1652820300000|2022-05-17 20:45:00|32680.5|32675.7|32682|32677.2|32686|32681.2|32679.5|32674.7|130
1652820600000|2022-05-17 20:50:00|32683.5|32678.7|32678.5|32673.7|32685|32680.2|32678|32673.2|133
1652820900000|2022-05-17 20:55:00|32678|32673.2|32680.7|32670.9|32684.5|32679.7|32675.5|32669.7|116
1652821200000|2022-05-17 21:00:00|32680.3|32670.5|32677.7|32667.9|32680.3|32670.5|32676.9|32667.1|0
1652821500000|2022-05-17 21:05:00|32677.5|32667.7|32677.2|32667.4|32679.7|32669.9|32676.3|32666.5|0
1652821800000|2022-05-17 21:10:00|32677.5|32667.7|32678.9|32669.1|32678.9|32669.1|32676.2|32666.4|0
1652822100000|2022-05-17 21:15:00|32678.8|32669|32678.8|32669|32679.1|32669.3|32678.2|32668.4|0
1652822400000|2022-05-17 21:20:00|32679|32669.2|32679.2|32669.4|32679.6|32669.8|32678.8|32669|0
1652822700000|2022-05-17 21:25:00|32679.3|32669.5|32679.5|32669.7|32682|32672.2|32679.3|32669.5|0
1652823000000|2022-05-17 21:30:00|32679.4|32669.6|32681.2|32671.4|32681.2|32671.4|32679.1|32669.3|0
1652823300000|2022-05-17 21:35:00|32680.9|32671.1|32678.8|32669|32681.7|32671.9|32677.4|32667.6|0
1652823600000|2022-05-17 21:40:00|32679.4|32669.6|32679.4|32669.6|32680.1|32670.3|32679.1|32669.3|0
1652823900000|2022-05-17 21:45:00|32679.8|32670|32680.4|32670.6|32681.3|32671.5|32679.5|32669.7|0
1652824200000|2022-05-17 21:50:00|32678.4|32668.6|32680.7|32670.9|32682|32672.2|32678.2|32668.4|0
1652824500000|2022-05-17 21:55:00|32680.4|32670.6|32682.2|32672.4|32682.5|32672.7|32678.9|32669.1|0
1652824800000|2022-05-17 22:00:00|32691.5|32686.7|32695|32690.2|32704.5|32699.7|32680|32675.2|271
1652825100000|2022-05-17 22:05:00|32695.5|32690.7|32699|32694.2|32709|32704.2|32693.5|32688.7|134
1652825400000|2022-05-17 22:10:00|32701.5|32696.7|32696|32691.2|32705.5|32700.7|32695|32690.2|66
1652825700000|2022-05-17 22:15:00|32696.5|32691.7|32699|32694.2|32706.5|32701.7|32692.5|32687.7|50
1652826000000|2022-05-17 22:20:00|32698.5|32693.7|32696|32691.2|32701|32696.2|32690|32685.2|73
1652826300000|2022-05-17 22:25:00|32696.5|32691.7|32698.5|32693.7|32701|32696.2|32693|32688.2|33
1652826600000|2022-05-17 22:30:00|32698|32693.2|32705.5|32700.7|32706.5|32701.7|32696|32691.2|58
1652826900000|2022-05-17 22:35:00|32705|32700.2|32701.5|32696.7|32706|32701.2|32699.5|32694.7|63
1652827200000|2022-05-17 22:40:00|32700|32695.2|32699|32694.2|32700.5|32695.7|32692|32687.2|59
1652827500000|2022-05-17 22:45:00|32701|32696.2|32698|32693.2|32704.5|32699.7|32697|32692.2|84
1652827800000|2022-05-17 22:50:00|32698.5|32693.7|32689|32684.2|32698.5|32693.7|32686|32681.2|82
1652828100000|2022-05-17 22:55:00|32689.5|32684.7|32684|32679.2|32689.5|32684.7|32681.5|32676.7|102
1652828400000|2022-05-17 23:00:00|32684.5|32679.7|32684.5|32679.7|32686.5|32681.7|32676.5|32671.7|204
1652828700000|2022-05-17 23:05:00|32684|32679.2|32676.5|32671.7|32687.5|32682.7|32675|32670.2|105
1652829000000|2022-05-17 23:10:00|32677|32672.2|32678.5|32673.7|32688|32683.2|32675|32670.2|82
1652829300000|2022-05-17 23:15:00|32679.5|32674.7|32682|32677.2|32683|32678.2|32678|32673.2|25
1652829600000|2022-05-17 23:20:00|32682.5|32677.7|32684|32679.2|32689|32684.2|32681|32676.2|38
1652829900000|2022-05-17 23:25:00|32683.5|32678.7|32682|32677.2|32684.5|32679.7|32675|32670.2|70
1652830200000|2022-05-17 23:30:00|32682.5|32677.7|32683.5|32678.7|32693.5|32688.7|32681.5|32676.7|74
1652830500000|2022-05-17 23:35:00|32683|32678.2|32652.5|32647.7|32683|32678.2|32650|32645.2|298
1652830800000|2022-05-17 23:40:00|32653|32648.2|32659|32654.2|32659|32654.2|32651.5|32646.7|87
1652831100000|2022-05-17 23:45:00|32659.5|32654.7|32645.5|32640.7|32662.5|32657.7|32642|32637.2|132
1652831400000|2022-05-17 23:50:00|32645|32640.2|32648.5|32643.7|32657.5|32652.7|32645|32640.2|102
1652831700000|2022-05-17 23:55:00|32648|32643.2|32644.5|32639.7|32655|32650.2|32644.5|32639.7|79
1652832000000|2022-05-18 00:00:00|32647|32642.2|32655|32650.2|32659|32654.2|32640|32635.2|182
1652832300000|2022-05-18 00:05:00|32655.5|32650.7|32672.5|32667.7|32673|32668.2|32655.5|32650.7|135
1652832600000|2022-05-18 00:10:00|32672|32667.2|32671|32666.2|32673|32668.2|32662.5|32657.7|132
1652832900000|2022-05-18 00:15:00|32670.5|32665.7|32671.5|32666.7|32673.5|32668.7|32663.5|32658.7|125
1652833200000|2022-05-18 00:20:00|32672|32667.2|32672.5|32667.7|32677|32672.2|32664.5|32659.7|60
1652833500000|2022-05-18 00:25:00|32671|32666.2|32665|32660.2|32674.5|32669.7|32664.5|32659.7|54
1652833800000|2022-05-18 00:30:00|32664.5|32659.7|32663|32658.2|32670|32665.2|32659|32654.2|78
1652834100000|2022-05-18 00:35:00|32663.5|32658.7|32645|32640.2|32666.5|32661.7|32643.5|32638.7|144
1652834400000|2022-05-18 00:40:00|32644.5|32639.7|32647|32642.2|32651.5|32646.7|32635.5|32630.7|121
1652834700000|2022-05-18 00:45:00|32646.5|32641.7|32649|32644.2|32649|32644.2|32638|32633.2|94
1652835000000|2022-05-18 00:50:00|32648.5|32643.7|32648|32643.2|32652.5|32647.7|32645|32640.2|71
1652835300000|2022-05-18 00:55:00|32647.5|32642.7|32644|32639.2|32649|32644.2|32639.5|32634.7|55
1652835600000|2022-05-18 01:00:00|32644.5|32639.7|32646.5|32641.7|32652|32647.2|32642|32637.2|103
1652835900000|2022-05-18 01:05:00|32646|32641.2|32643|32638.2|32647|32642.2|32632.5|32627.7|139
1652836200000|2022-05-18 01:10:00|32642.5|32637.7|32646.5|32641.7|32646.5|32641.7|32638.5|32633.7|39
1652836500000|2022-05-18 01:15:00|32647|32642.2|32640|32635.2|32652|32647.2|32635.5|32630.7|75
1652836800000|2022-05-18 01:20:00|32642|32637.2|32638|32633.2|32644|32639.2|32636|32631.2|60
1652837100000|2022-05-18 01:25:00|32638.5|32633.7|32634.5|32629.7|32641.5|32636.7|32630|32625.2|98
1652837400000|2022-05-18 01:30:00|32635|32630.2|32601.5|32596.7|32637.5|32632.7|32596.5|32591.7|266
1652837700000|2022-05-18 01:35:00|32600|32595.2|32606|32601.2|32608|32603.2|32597|32592.2|119
1652838000000|2022-05-18 01:40:00|32606.5|32601.7|32578.5|32573.7|32607|32602.2|32577.5|32572.7|169
1652838300000|2022-05-18 01:45:00|32579|32574.2|32587|32582.2|32588.5|32583.7|32574.5|32569.7|172
1652838600000|2022-05-18 01:50:00|32587.5|32582.7|32584|32579.2|32599|32594.2|32581.5|32576.7|98
1652838900000|2022-05-18 01:55:00|32584.5|32579.7|32605|32600.2|32605.5|32600.7|32583|32578.2|55
1652839200000|2022-05-18 02:00:00|32604.5|32599.7|32604|32599.2|32613|32608.2|32594.5|32589.7|84
1652839500000|2022-05-18 02:05:00|32604.5|32599.7|32600.5|32595.7|32604.5|32599.7|32592|32587.2|53
1652839800000|2022-05-18 02:10:00|32601|32596.2|32596|32591.2|32602.5|32597.7|32593|32588.2|40
1652840100000|2022-05-18 02:15:00|32595.5|32590.7|32607|32602.2|32608.5|32603.7|32591|32586.2|72
1652840400000|2022-05-18 02:20:00|32606.5|32601.7|32612|32607.2|32612|32607.2|32605.5|32600.7|46
1652840700000|2022-05-18 02:25:00|32611.5|32606.7|32615|32610.2|32617|32612.2|32607|32602.2|37
1652841000000|2022-05-18 02:30:00|32615.5|32610.7|32616|32611.2|32618.5|32613.7|32609.5|32604.7|39
1652841300000|2022-05-18 02:35:00|32618.5|32613.7|32615|32610.2|32619|32614.2|32610|32605.2|39
1652841600000|2022-05-18 02:40:00|32614.5|32609.7|32628|32623.2|32635|32630.2|32613|32608.2|227
1652841900000|2022-05-18 02:45:00|32627.5|32622.7|32621|32616.2|32629.5|32624.7|32616|32611.2|41
1652842200000|2022-05-18 02:50:00|32621.5|32616.7|32628.5|32623.7|32628.5|32623.7|32617.5|32612.7|27
1652842500000|2022-05-18 02:55:00|32627.5|32622.7|32616.5|32611.7|32631.5|32626.7|32613.5|32608.7|140
1652842800000|2022-05-18 03:00:00|32616|32611.2|32623|32618.2|32625|32620.2|32613.5|32608.7|63
1652843100000|2022-05-18 03:05:00|32622.5|32617.7|32615|32610.2|32623|32618.2|32611.5|32606.7|40
1652843400000|2022-05-18 03:10:00|32614.5|32609.7|32606|32601.2|32616|32611.2|32599.5|32594.7|109
1652843700000|2022-05-18 03:15:00|32605.5|32600.7|32601.5|32596.7|32610|32605.2|32599.5|32594.7|29
1652844000000|2022-05-18 03:20:00|32601|32596.2|32596.5|32591.7|32601|32596.2|32590|32585.2|74
1652844300000|2022-05-18 03:25:00|32596|32591.2|32599|32594.2|32599|32594.2|32592.5|32587.7|55
1652844600000|2022-05-18 03:30:00|32599.5|32594.7|32595|32590.2|32602|32597.2|32593|32588.2|35
1652844900000|2022-05-18 03:35:00|32594.5|32589.7|32549|32544.2|32594.5|32589.7|32533|32528.2|504
1652845200000|2022-05-18 03:40:00|32549.5|32544.7|32548.5|32543.7|32551|32546.2|32538.5|32533.7|115
1652845500000|2022-05-18 03:45:00|32548|32543.2|32560|32555.2|32566|32561.2|32546.5|32541.7|82
1652845800000|2022-05-18 03:50:00|32559.5|32554.7|32564|32559.2|32564|32559.2|32555|32550.2|40
1652846100000|2022-05-18 03:55:00|32564.5|32559.7|32572|32567.2|32575|32570.2|32559.5|32554.7|79
1652846400000|2022-05-18 04:00:00|32571|32566.2|32591|32586.2|32595|32590.2|32571|32566.2|195
1652846700000|2022-05-18 04:05:00|32592|32587.2|32593|32588.2|32596.5|32591.7|32588.5|32583.7|74
1652847000000|2022-05-18 04:10:00|32592.5|32587.7|32587.5|32582.7|32592.5|32587.7|32585|32580.2|44
1652847300000|2022-05-18 04:15:00|32588|32583.2|32586|32581.2|32589|32584.2|32581|32576.2|21
1652847600000|2022-05-18 04:20:00|32586.5|32581.7|32599|32594.2|32604|32599.2|32586|32581.2|43
1652847900000|2022-05-18 04:25:00|32598|32593.2|32590.5|32585.7|32600|32595.2|32586.5|32581.7|44
1652848200000|2022-05-18 04:30:00|32591|32586.2|32580|32575.2|32591|32586.2|32575.5|32570.7|89
1652848500000|2022-05-18 04:35:00|32580.5|32575.7|32572.5|32567.7|32584|32579.2|32571.5|32566.7|49
1652848800000|2022-05-18 04:40:00|32573|32568.2|32574.5|32569.7|32582|32577.2|32573|32568.2|45
1652849100000|2022-05-18 04:45:00|32575|32570.2|32566|32561.2|32575|32570.2|32561|32556.2|57
1652849400000|2022-05-18 04:50:00|32565.5|32560.7|32577|32572.2|32577.5|32572.7|32564|32559.2|61
1652849700000|2022-05-18 04:55:00|32576.5|32571.7|32575|32570.2|32580.5|32575.7|32571.5|32566.7|64
1652850000000|2022-05-18 05:00:00|32575.5|32570.7|32588|32583.2|32590.5|32585.7|32574|32569.2|65
1652850300000|2022-05-18 05:05:00|32588.5|32583.7|32595.5|32590.7|32610|32605.2|32588.5|32583.7|114
1652850600000|2022-05-18 05:10:00|32594.5|32589.7|32597|32592.2|32605|32600.2|32592|32587.2|74
1652850900000|2022-05-18 05:15:00|32597.5|32592.7|32599.5|32594.7|32602.5|32597.7|32595|32590.2|33
1652851200000|2022-05-18 05:20:00|32599|32594.2|32585.5|32580.7|32601|32596.2|32578.5|32573.7|62
1652851500000|2022-05-18 05:25:00|32584.5|32579.7|32586.5|32581.7|32591.5|32586.7|32575.5|32570.7|69
1652851800000|2022-05-18 05:30:00|32587|32582.2|32594|32589.2|32601.5|32596.7|32582|32577.2|60
1652852100000|2022-05-18 05:35:00|32593.5|32588.7|32590.5|32585.7|32599|32594.2|32590|32585.2|43
1652852400000|2022-05-18 05:40:00|32590|32585.2|32604|32599.2|32604|32599.2|32586|32581.2|37
1652852700000|2022-05-18 05:45:00|32604.5|32599.7|32609|32604.2|32615.5|32610.7|32602.5|32597.7|93
1652853000000|2022-05-18 05:50:00|32608.5|32603.7|32627|32622.2|32632|32627.2|32604.5|32599.7|102
1652853300000|2022-05-18 05:55:00|32626.5|32621.7|32635|32630.2|32640.5|32635.7|32625|32620.2|198
1652853600000|2022-05-18 06:00:00|32634.4|32630.8|32648.4|32644.8|32648.9|32645.3|32620.4|32616.8|231
1652853900000|2022-05-18 06:05:00|32647.9|32644.3|32615.9|32612.3|32648.9|32645.3|32615.4|32611.8|147
1652854200000|2022-05-18 06:10:00|32616.4|32612.8|32601.4|32597.8|32617.4|32613.8|32592.4|32588.8|133
1652854500000|2022-05-18 06:15:00|32600.9|32597.3|32607.4|32603.8|32616.9|32613.3|32597.9|32594.3|92
1652854800000|2022-05-18 06:20:00|32607.9|32604.3|32597.4|32593.8|32609.9|32606.3|32587.4|32583.8|149
1652855100000|2022-05-18 06:25:00|32596.9|32593.3|32585.9|32582.3|32605.4|32601.8|32585.9|32582.3|126
1652855400000|2022-05-18 06:30:00|32585.4|32581.8|32583.9|32580.3|32590.9|32587.3|32579.4|32575.8|115
1652855700000|2022-05-18 06:35:00|32584.9|32581.3|32587.9|32584.3|32587.9|32584.3|32575.4|32571.8|119
1652856000000|2022-05-18 06:40:00|32587.4|32583.8|32579.4|32575.8|32590.4|32586.8|32578.9|32575.3|54
1652856300000|2022-05-18 06:45:00|32578.9|32575.3|32577.4|32573.8|32578.9|32575.3|32565.4|32561.8|79
1652856600000|2022-05-18 06:50:00|32576.9|32573.3|32579.9|32576.3|32584.4|32580.8|32572.9|32569.3|52
1652856900000|2022-05-18 06:55:00|32580.4|32576.8|32575.9|32572.3|32582.9|32579.3|32568.9|32565.3|114
1652857200000|2022-05-18 07:00:00|32577.4|32573.8|32556.4|32552.8|32583.9|32580.3|32549.4|32545.8|375
1652857500000|2022-05-18 07:05:00|32555.9|32552.3|32576.4|32572.8|32580.4|32576.8|32550.4|32546.8|393
1652857800000|2022-05-18 07:10:00|32576.9|32573.3|32526.4|32522.8|32579.4|32575.8|32524.9|32521.3|750
1652858100000|2022-05-18 07:15:00|32526.9|32523.3|32516.9|32513.3|32534.4|32530.8|32509.4|32505.8|372
1652858400000|2022-05-18 07:20:00|32517.4|32513.8|32555.4|32551.8|32560.9|32557.3|32517.4|32513.8|246
1652858700000|2022-05-18 07:25:00|32555.9|32552.3|32539.4|32535.8|32555.9|32552.3|32536.9|32533.3|288
1652859000000|2022-05-18 07:30:00|32538.9|32535.3|32548.4|32544.8|32554.4|32550.8|32525.4|32521.8|694
1652859300000|2022-05-18 07:35:00|32548.9|32545.3|32528.9|32525.3|32554.4|32550.8|32527.4|32523.8|141
1652859600000|2022-05-18 07:40:00|32529.4|32525.8|32540.9|32537.3|32546.9|32543.3|32525.4|32521.8|156
1652859900000|2022-05-18 07:45:00|32540.4|32536.8|32529.4|32525.8|32543.4|32539.8|32525.9|32522.3|112
1652860200000|2022-05-18 07:50:00|32529.9|32526.3|32526.9|32523.3|32538.9|32535.3|32515.4|32511.8|522
1652860500000|2022-05-18 07:55:00|32525.9|32522.3|32541.4|32537.8|32552.9|32549.3|32524.4|32520.8|176
1652860800000|2022-05-18 08:00:00|32541.9|32538.3|32561.4|32557.8|32570.9|32567.3|32532.4|32528.8|334
1652861100000|2022-05-18 08:05:00|32561.9|32558.3|32566.4|32562.8|32573.9|32570.3|32555.9|32552.3|186
1652861400000|2022-05-18 08:10:00|32565.9|32562.3|32576.4|32572.8|32576.9|32573.3|32562.4|32558.8|105
1652861700000|2022-05-18 08:15:00|32575.9|32572.3|32559.4|32555.8|32580.9|32577.3|32557.9|32554.3|111
1652862000000|2022-05-18 08:20:00|32559.9|32556.3|32525.4|32521.8|32561.4|32557.8|32523.9|32520.3|270
1652862300000|2022-05-18 08:25:00|32524.9|32521.3|32552.4|32548.8|32552.9|32549.3|32523.9|32520.3|159
1652862600000|2022-05-18 08:30:00|32552.9|32549.3|32531.4|32527.8|32562.4|32558.8|32529.9|32526.3|175
1652862900000|2022-05-18 08:35:00|32531.9|32528.3|32534.4|32530.8|32541.4|32537.8|32528.9|32525.3|151
1652863200000|2022-05-18 08:40:00|32533.9|32530.3|32549.4|32545.8|32549.9|32546.3|32532.9|32529.3|140
1652863500000|2022-05-18 08:45:00|32549.9|32546.3|32545.4|32541.8|32554.9|32551.3|32543.4|32539.8|99
1652863800000|2022-05-18 08:50:00|32545.9|32542.3|32555.9|32552.3|32560.4|32556.8|32544.9|32541.3|222
1652864100000|2022-05-18 08:55:00|32558.4|32554.8|32566.4|32562.8|32567.9|32564.3|32556.9|32553.3|130
1652864400000|2022-05-18 09:00:00|32566.9|32563.3|32558.9|32555.3|32572.9|32569.3|32554.9|32551.3|159
1652864700000|2022-05-18 09:05:00|32557.9|32554.3|32565.4|32561.8|32565.4|32561.8|32549.9|32546.3|89
1652865000000|2022-05-18 09:10:00|32564.4|32560.8|32567.9|32564.3|32576.9|32573.3|32562.9|32559.3|93
1652865300000|2022-05-18 09:15:00|32568.4|32564.8|32565.4|32561.8|32568.9|32565.3|32553.9|32550.3|104
1652865600000|2022-05-18 09:20:00|32565.9|32562.3|32576.9|32573.3|32589.4|32585.8|32564.4|32560.8|175
1652865900000|2022-05-18 09:25:00|32576.4|32572.8|32565.9|32562.3|32582.4|32578.8|32565.9|32562.3|50
1652866200000|2022-05-18 09:30:00|32563.9|32560.3|32576.4|32572.8|32579.9|32576.3|32553.9|32550.3|187
1652866500000|2022-05-18 09:35:00|32576.9|32573.3|32581.4|32577.8|32588.9|32585.3|32576.4|32572.8|104
1652866800000|2022-05-18 09:40:00|32581.9|32578.3|32591.9|32588.3|32592.4|32588.8|32580.9|32577.3|99
1652867100000|2022-05-18 09:45:00|32590.9|32587.3|32592.9|32589.3|32609.4|32605.8|32586.9|32583.3|220
1652867400000|2022-05-18 09:50:00|32593.4|32589.8|32594.4|32590.8|32599.4|32595.8|32590.4|32586.8|100
1652867700000|2022-05-18 09:55:00|32594.9|32591.3|32631.4|32627.8|32632.9|32629.3|32590.9|32587.3|276
1652868000000|2022-05-18 10:00:00|32631.9|32628.3|32618.9|32615.3|32648.4|32644.8|32615.9|32612.3|348
1652868300000|2022-05-18 10:05:00|32618.4|32614.8|32614.4|32610.8|32626.4|32622.8|32608.4|32604.8|157
1652868600000|2022-05-18 10:10:00|32613.9|32610.3|32607.4|32603.8|32615.4|32611.8|32600.9|32597.3|122
1652868900000|2022-05-18 10:15:00|32607.9|32604.3|32610.4|32606.8|32614.4|32610.8|32598.9|32595.3|105
1652869200000|2022-05-18 10:20:00|32610.9|32607.3|32615.4|32611.8|32620.9|32617.3|32606.9|32603.3|100
1652869500000|2022-05-18 10:25:00|32615.9|32612.3|32622.9|32619.3|32624.9|32621.3|32610.4|32606.8|62
1652869800000|2022-05-18 10:30:00|32621.9|32618.3|32567.9|32564.3|32621.9|32618.3|32567.4|32563.8|966
1652870100000|2022-05-18 10:35:00|32565.9|32562.3|32559.9|32556.3|32572.9|32569.3|32553.9|32550.3|369
1652870400000|2022-05-18 10:40:00|32558.9|32555.3|32552.9|32549.3|32559.9|32556.3|32541.4|32537.8|378
1652870700000|2022-05-18 10:45:00|32552.4|32548.8|32546.4|32542.8|32557.4|32553.8|32542.9|32539.3|442
1652871000000|2022-05-18 10:50:00|32545.9|32542.3|32530.9|32527.3|32550.9|32547.3|32530.4|32526.8|272
1652871300000|2022-05-18 10:55:00|32530.4|32526.8|32538.4|32534.8|32543.4|32539.8|32529.4|32525.8|284
1652871600000|2022-05-18 11:00:00|32538.9|32535.3|32510.4|32506.8|32548.9|32545.3|32504.9|32501.3|940
1652871900000|2022-05-18 11:05:00|32510.9|32507.3|32472.9|32469.3|32510.9|32507.3|32463.4|32459.8|746
1652872200000|2022-05-18 11:10:00|32473.4|32469.8|32465.4|32461.8|32478.9|32475.3|32459.4|32455.8|448
1652872500000|2022-05-18 11:15:00|32464.9|32461.3|32475.9|32472.3|32482.9|32479.3|32460.9|32457.3|374
1652872800000|2022-05-18 11:20:00|32475.4|32471.8|32454.9|32451.3|32478.9|32475.3|32444.4|32440.8|561
1652873100000|2022-05-18 11:25:00|32455.4|32451.8|32442.4|32438.8|32461.9|32458.3|32435.9|32432.3|432
1652873400000|2022-05-18 11:30:00|32442.9|32439.3|32459.9|32456.3|32467.9|32464.3|32440.9|32437.3|632
1652873700000|2022-05-18 11:35:00|32460.4|32456.8|32455.9|32452.3|32473.9|32470.3|32449.9|32446.3|572
1652874000000|2022-05-18 11:40:00|32455.4|32451.8|32435.9|32432.3|32455.9|32452.3|32435.4|32431.8|418
1652874300000|2022-05-18 11:45:00|32437.4|32433.8|32439.4|32435.8|32440.4|32436.8|32424.4|32420.8|328
1652874600000|2022-05-18 11:50:00|32438.9|32435.3|32453.9|32450.3|32454.4|32450.8|32434.4|32430.8|244
1652874900000|2022-05-18 11:55:00|32453.4|32449.8|32439.4|32435.8|32456.4|32452.8|32434.9|32431.3|274
1652875200000|2022-05-18 12:00:00|32438.9|32435.3|32448.9|32445.3|32448.9|32445.3|32432.4|32428.8|426
1652875500000|2022-05-18 12:05:00|32449.4|32445.8|32467.9|32464.3|32472.4|32468.8|32449.4|32445.8|424
1652875800000|2022-05-18 12:10:00|32467.4|32463.8|32464.4|32460.8|32472.9|32469.3|32450.9|32447.3|579
1652876100000|2022-05-18 12:15:00|32463.9|32460.3|32473.9|32470.3|32478.9|32475.3|32461.4|32457.8|456
1652876400000|2022-05-18 12:20:00|32475.9|32472.3|32469.9|32466.3|32481.4|32477.8|32468.9|32465.3|385
1652876700000|2022-05-18 12:25:00|32470.4|32466.8|32492.4|32488.8|32505.4|32501.8|32467.9|32464.3|702
1652877000000|2022-05-18 12:30:00|32492.9|32489.3|32474.9|32471.3|32494.4|32490.8|32467.9|32464.3|406
1652877300000|2022-05-18 12:35:00|32475.9|32472.3|32452.4|32448.8|32476.4|32472.8|32446.9|32443.3|408
1652877600000|2022-05-18 12:40:00|32451.9|32448.3|32418.9|32415.3|32454.9|32451.3|32418.4|32414.8|564
1652877900000|2022-05-18 12:45:00|32418.4|32414.8|32411.9|32408.3|32429.4|32425.8|32409.9|32406.3|490
1652878200000|2022-05-18 12:50:00|32410.9|32407.3|32390.4|32386.8|32415.4|32411.8|32386.9|32383.3|829
1652878500000|2022-05-18 12:55:00|32390.9|32387.3|32362.9|32359.3|32394.9|32391.3|32358.4|32354.8|915
1652878800000|2022-05-18 13:00:00|32362.4|32358.8|32381.9|32378.3|32385.4|32381.8|32358.9|32355.3|622
1652879100000|2022-05-18 13:05:00|32381.4|32377.8|32348.4|32344.8|32384.4|32380.8|32342.9|32339.3|667
1652879400000|2022-05-18 13:10:00|32348.9|32345.3|32362.4|32358.8|32364.9|32361.3|32347.9|32344.3|438
1652879700000|2022-05-18 13:15:00|32352.4|32348.8|32349.9|32346.3|32362.4|32358.8|32345.4|32341.8|554
1652880000000|2022-05-18 13:20:00|32350.4|32346.8|32359.9|32356.3|32372.9|32369.3|32341.9|32338.3|628
1652880300000|2022-05-18 13:25:00|32359.4|32355.8|32364.4|32360.8|32387.4|32383.8|32358.4|32354.8|1080
1652880600000|2022-05-18 13:30:00|32363.8|32361.4|32306.3|32303.9|32387.8|32385.4|32299.8|32297.4|5106
1652880900000|2022-05-18 13:35:00|32304.8|32302.4|32265.3|32262.9|32366.8|32364.4|32259.3|32256.9|3207
1652881200000|2022-05-18 13:40:00|32263.3|32260.9|32255.8|32253.4|32282.8|32280.4|32239.8|32237.4|2757
1652881500000|2022-05-18 13:45:00|32250.8|32248.4|32258.3|32255.9|32281.3|32278.9|32239.8|32237.4|2159
1652881800000|2022-05-18 13:50:00|32258.8|32256.4|32206.3|32203.9|32267.8|32265.4|32200.3|32197.9|2116
1652882100000|2022-05-18 13:55:00|32205.8|32203.4|32192.8|32190.4|32214.8|32212.4|32171.3|32168.9|2240
1652882400000|2022-05-18 14:00:00|32197.3|32194.9|32199.3|32196.9|32223.8|32221.4|32179.8|32177.4|1921
1652882700000|2022-05-18 14:05:00|32197.3|32194.9|32157.3|32154.9|32226.8|32224.4|32151.3|32148.9|1698
1652883000000|2022-05-18 14:10:00|32156.3|32153.9|32205.8|32203.4|32207.8|32205.4|32149.3|32146.9|1452
1652883300000|2022-05-18 14:15:00|32204.3|32201.9|32190.8|32188.4|32220.3|32217.9|32179.3|32176.9|1528
1652883600000|2022-05-18 14:20:00|32190.3|32187.9|32183.3|32180.9|32214.3|32211.9|32155.3|32152.9|1293
1652883900000|2022-05-18 14:25:00|32184.3|32181.9|32107.3|32104.9|32198.3|32195.9|32104.8|32102.4|1623
1652884200000|2022-05-18 14:30:00|32106.3|32103.9|32126.8|32124.4|32134.8|32132.4|32093.3|32090.9|1854
1652884500000|2022-05-18 14:35:00|32127.8|32125.4|32130.8|32128.4|32131.3|32128.9|32104.3|32101.9|1263
1652884800000|2022-05-18 14:40:00|32129.3|32126.9|32128.8|32126.4|32141.3|32138.9|32103.8|32101.4|1074
1652885100000|2022-05-18 14:45:00|32128.3|32125.9|32137.8|32135.4|32160.3|32157.9|32111.8|32109.4|1617
1652885400000|2022-05-18 14:50:00|32139.8|32137.4|32102.3|32099.9|32139.8|32137.4|32097.3|32094.9|1183
1652885700000|2022-05-18 14:55:00|32102.8|32100.4|32117.3|32114.9|32129.3|32126.9|32086.8|32084.4|1095
1652886000000|2022-05-18 15:00:00|32118.3|32115.9|32057.8|32055.4|32118.8|32116.4|32049.8|32047.4|1470
1652886300000|2022-05-18 15:05:00|32058.3|32055.9|32024.3|32021.9|32068.8|32066.4|32016.3|32013.9|1538
1652886600000|2022-05-18 15:10:00|32023.8|32021.4|32005.8|32003.4|32023.8|32021.4|31986.3|31983.9|1256
1652886900000|2022-05-18 15:15:00|32003.3|32000.9|31963.8|31961.4|32005.3|32002.9|31935.3|31932.9|2050
1652887200000|2022-05-18 15:20:00|31963.3|31960.9|31911.3|31908.9|31963.3|31960.9|31901.8|31899.4|1525
1652887500000|2022-05-18 15:25:00|31910.8|31908.4|31904.8|31902.4|31946.3|31943.9|31885.8|31883.4|1614
1652887800000|2022-05-18 15:30:00|31905.8|31903.4|31934.8|31932.4|31939.8|31937.4|31865.8|31863.4|2031
1652888100000|2022-05-18 15:35:00|31935.3|31932.9|31922.3|31919.9|31966.8|31964.4|31922.3|31919.9|1871
1652888400000|2022-05-18 15:40:00|31922.8|31920.4|31953.8|31951.4|31963.8|31961.4|31913.8|31911.4|1437
1652888700000|2022-05-18 15:45:00|31953.3|31950.9|31919.8|31917.4|31959.3|31956.9|31899.3|31896.9|1244
1652889000000|2022-05-18 15:50:00|31919.3|31916.9|31849.8|31847.4|31932.8|31930.4|31848.8|31846.4|1568
1652889300000|2022-05-18 15:55:00|31849.3|31846.9|31863.8|31861.4|31885.3|31882.9|31845.3|31842.9|1133
1652889600000|2022-05-18 16:00:00|31864.3|31861.9|31859.3|31856.9|31881.3|31878.9|31847.3|31844.9|1290
1652889900000|2022-05-18 16:05:00|31860.3|31857.9|31832.3|31829.9|31860.3|31857.9|31810.8|31808.4|1197
1652890200000|2022-05-18 16:10:00|31830.8|31828.4|31839.8|31837.4|31845.8|31843.4|31804.3|31801.9|1008
1652890500000|2022-05-18 16:15:00|31838.8|31836.4|31852.3|31849.9|31889.3|31886.9|31830.3|31827.9|1249
1652890800000|2022-05-18 16:20:00|31852.8|31850.4|31790.8|31788.4|31861.3|31858.9|31788.8|31786.4|1472
1652891100000|2022-05-18 16:25:00|31790.3|31787.9|31809.8|31807.4|31825.3|31822.9|31784.3|31781.9|1075
1652891400000|2022-05-18 16:30:00|31811.3|31808.9|31840.3|31837.9|31844.8|31842.4|31792.8|31790.4|835
1652891700000|2022-05-18 16:35:00|31838.8|31836.4|31851.3|31848.9|31864.3|31861.9|31817.8|31815.4|1096
1652892000000|2022-05-18 16:40:00|31850.3|31847.9|31819.3|31816.9|31851.8|31849.4|31811.3|31808.9|620
1652892300000|2022-05-18 16:45:00|31818.8|31816.4|31866.8|31864.4|31867.8|31865.4|31808.8|31806.4|1020
1652892600000|2022-05-18 16:50:00|31867.3|31864.9|31882.8|31880.4|31889.8|31887.4|31860.3|31857.9|1156
1652892900000|2022-05-18 16:55:00|31882.3|31879.9|31881.1|31878.7|31890.9|31888.5|31858.8|31856.4|896
1652893200000|2022-05-18 17:00:00|31880.6|31878.2|31832.1|31829.7|31881.6|31879.2|31827.6|31825.2|1061
1652893500000|2022-05-18 17:05:00|31831.6|31829.2|31739.6|31737.2|31832.6|31830.2|31733.1|31730.7|1750
1652893800000|2022-05-18 17:10:00|31740.1|31737.7|31713.1|31710.7|31746.1|31743.7|31703.6|31701.2|1592
1652894100000|2022-05-18 17:15:00|31712.6|31710.2|31672.1|31669.7|31717.1|31714.7|31668.6|31666.2|1582
1652894400000|2022-05-18 17:20:00|31673.6|31671.2|31680.6|31678.2|31711.1|31708.7|31673.1|31670.7|1157
1652894700000|2022-05-18 17:25:00|31680.1|31677.7|31694.1|31691.7|31701.1|31698.7|31662.1|31659.7|780
1652895000000|2022-05-18 17:30:00|31692.1|31689.7|31701.6|31699.2|31708.1|31705.7|31672.1|31669.7|889
1652895300000|2022-05-18 17:35:00|31702.1|31699.7|31715.6|31713.2|31723.6|31721.2|31692.6|31690.2|915
1652895600000|2022-05-18 17:40:00|31716.1|31713.7|31631.1|31628.7|31716.1|31713.7|31617.1|31614.7|1392
1652895900000|2022-05-18 17:45:00|31630.6|31628.2|31577.1|31574.7|31641.6|31639.2|31573.1|31570.7|1669
1652896200000|2022-05-18 17:50:00|31577.6|31575.2|31574.1|31571.7|31591.6|31589.2|31549.1|31546.7|1608
1652896500000|2022-05-18 17:55:00|31574.6|31572.2|31575.6|31573.2|31586.6|31584.2|31543.1|31540.7|1336
1652896800000|2022-05-18 18:00:00|31575.1|31572.7|31589.6|31587.2|31599.1|31596.7|31560.1|31557.7|1528
1652897100000|2022-05-18 18:05:00|31590.1|31587.7|31597.1|31594.7|31601.6|31599.2|31554.6|31552.2|1091
1652897400000|2022-05-18 18:10:00|31596.6|31594.2|31564.1|31561.7|31614.6|31612.2|31553.6|31551.2|1140
1652897700000|2022-05-18 18:15:00|31563.6|31561.2|31604.1|31601.7|31621.6|31619.2|31532.1|31529.7|1790
1652898000000|2022-05-18 18:20:00|31601.6|31599.2|31603.1|31600.7|31630.1|31627.7|31579.1|31576.7|1041
1652898300000|2022-05-18 18:25:00|31602.6|31600.2|31638.1|31635.7|31643.1|31640.7|31602.6|31600.2|983
1652898600000|2022-05-18 18:30:00|31639.6|31637.2|31570.1|31567.7|31648.6|31646.2|31557.6|31555.2|1229
1652898900000|2022-05-18 18:35:00|31569.6|31567.2|31543.6|31541.2|31570.1|31567.7|31507.1|31504.7|1793
1652899200000|2022-05-18 18:40:00|31541.6|31539.2|31528.1|31525.7|31574.6|31572.2|31509.6|31507.2|1173
1652899500000|2022-05-18 18:45:00|31527.6|31525.2|31539.1|31536.7|31558.1|31555.7|31481.1|31478.7|1728
1652899800000|2022-05-18 18:50:00|31538.1|31535.7|31518.6|31516.2|31561.6|31559.2|31505.6|31503.2|1002
1652900100000|2022-05-18 18:55:00|31518.1|31515.7|31491.1|31488.7|31550.6|31548.2|31480.1|31477.7|1392
1652900400000|2022-05-18 19:00:00|31492.6|31490.2|31486.6|31484.2|31533.6|31531.2|31478.1|31475.7|1299
1652900700000|2022-05-18 19:05:00|31486.1|31483.7|31486.1|31483.7|31532.6|31530.2|31481.1|31478.7|1339
1652901000000|2022-05-18 19:10:00|31484.6|31482.2|31469.6|31467.2|31526.1|31523.7|31468.6|31466.2|1356
1652901300000|2022-05-18 19:15:00|31469.1|31466.7|31490.1|31487.7|31515.6|31513.2|31468.1|31465.7|1149
1652901600000|2022-05-18 19:20:00|31489.6|31487.2|31435.6|31433.2|31517.1|31514.7|31425.1|31422.7|1967
1652901900000|2022-05-18 19:25:00|31435.1|31432.7|31401.1|31398.7|31439.1|31436.7|31390.6|31388.2|1580
1652902200000|2022-05-18 19:30:00|31400.1|31397.7|31402.1|31399.7|31426.6|31424.2|31388.6|31386.2|1289
1652902500000|2022-05-18 19:35:00|31402.6|31400.2|31501.1|31498.7|31527.6|31525.2|31391.1|31388.7|2402
1652902800000|2022-05-18 19:40:00|31500.1|31497.7|31437.1|31434.7|31521.6|31519.2|31418.6|31416.2|1906
1652903100000|2022-05-18 19:45:00|31439.6|31437.2|31420.1|31417.7|31460.6|31458.2|31399.6|31397.2|1625
1652903400000|2022-05-18 19:50:00|31408.6|31406.2|31411.8|31409.4|31482.6|31480.2|31404.8|31402.4|3375
1652903700000|2022-05-18 19:55:00|31413.8|31411.4|31518.3|31515.9|31524.8|31522.4|31410.3|31407.9|5278
1652904000000|2022-05-18 20:00:00|31505.3|31502.9|31428|31423.2|31524.5|31519.7|31407.5|31402.7|2119
1652904300000|2022-05-18 20:05:00|31428.5|31423.7|31385|31380.2|31429|31424.2|31369.5|31364.7|1421
1652904600000|2022-05-18 20:10:00|31389.5|31384.7|31391.5|31386.7|31401.5|31396.7|31372|31367.2|695
1652904900000|2022-05-18 20:15:00|31392|31387.2|31371.5|31366.7|31395|31390.2|31353.5|31348.7|425
1652905200000|2022-05-18 20:20:00|31371|31366.2|31363|31358.2|31371.5|31366.7|31354.5|31349.7|243
1652905500000|2022-05-18 20:25:00|31362.5|31357.7|31366|31361.2|31367|31362.2|31344|31339.2|307
1652905800000|2022-05-18 20:30:00|31366.5|31361.7|31383|31378.2|31384.5|31379.7|31360.5|31355.7|257
1652906100000|2022-05-18 20:35:00|31383.5|31378.7|31385|31380.2|31396.5|31391.7|31376.5|31371.7|356
1652906400000|2022-05-18 20:40:00|31386|31381.2|31390|31385.2|31395|31390.2|31380.5|31375.7|194
1652906700000|2022-05-18 20:45:00|31390.5|31385.7|31415|31410.2|31415.5|31410.7|31389|31384.2|298
1652907000000|2022-05-18 20:50:00|31415.5|31410.7|31432.5|31427.7|31435|31430.2|31403.5|31398.7|338
1652907300000|2022-05-18 20:55:00|31432|31427.2|31429.3|31419.5|31437.5|31432.7|31412|31407.2|194
1652907600000|2022-05-18 21:00:00|31427.9|31418.1|31431.4|31421.6|31431.4|31421.6|31425.1|31415.3|0
1652907900000|2022-05-18 21:05:00|31431.6|31421.8|31435.7|31425.9|31437.4|31427.6|31429.6|31419.8|0
1652908200000|2022-05-18 21:10:00|31434.8|31425|31431.7|31421.9|31434.8|31425|31430|31420.2|0
1652908500000|2022-05-18 21:15:00|31431.4|31421.6|31425.8|31416|31432.8|31423|31425.5|31415.7|0
1652908800000|2022-05-18 21:20:00|31425.5|31415.7|31431.3|31421.5|31431.3|31421.5|31422.6|31412.8|0
1652909100000|2022-05-18 21:25:00|31431.4|31421.6|31430.6|31420.8|31431.4|31421.6|31429.1|31419.3|0
1652909400000|2022-05-18 21:30:00|31429.7|31419.9|31430.8|31421|31431.4|31421.6|31429.6|31419.8|0
1652909700000|2022-05-18 21:35:00|31430.3|31420.5|31430.7|31420.9|31430.7|31420.9|31429.7|31419.9|0
1652910000000|2022-05-18 21:40:00|31431|31421.2|31430.7|31420.9|31432.8|31423|31429.2|31419.4|0
1652910300000|2022-05-18 21:45:00|31430.8|31421|31433.7|31423.9|31433.7|31423.9|31430.8|31421|0
1652910600000|2022-05-18 21:50:00|31433.6|31423.8|31435.4|31425.6|31435.4|31425.6|31432|31422.2|0
1652910900000|2022-05-18 21:55:00|31435.7|31425.9|31441|31431.2|31449.8|31440|31435|31425.2|0
1652911200000|2022-05-18 22:00:00|31444.5|31439.7|31430|31425.2|31461|31456.2|31428.5|31423.7|267
1652911500000|2022-05-18 22:05:00|31429.5|31424.7|31441|31436.2|31441|31436.2|31420|31415.2|151
1652911800000|2022-05-18 22:10:00|31441.5|31436.7|31454.5|31449.7|31457|31452.2|31432|31427.2|138
1652912100000|2022-05-18 22:15:00|31455|31450.2|31460|31455.2|31467.5|31462.7|31440|31435.2|184
1652912400000|2022-05-18 22:20:00|31461|31456.2|31455|31450.2|31468|31463.2|31450.5|31445.7|138
1652912700000|2022-05-18 22:25:00|31455.5|31450.7|31420|31415.2|31460.5|31455.7|31419|31414.2|159
1652913000000|2022-05-18 22:30:00|31419.5|31414.7|31452.5|31447.7|31458|31453.2|31419.5|31414.7|179
1652913300000|2022-05-18 22:35:00|31453|31448.2|31456|31451.2|31466|31461.2|31448.5|31443.7|112
1652913600000|2022-05-18 22:40:00|31456.5|31451.7|31464.5|31459.7|31465.5|31460.7|31454.5|31449.7|98
1652913900000|2022-05-18 22:45:00|31464|31459.2|31454|31449.2|31464|31459.2|31450|31445.2|81
1652914200000|2022-05-18 22:50:00|31453.5|31448.7|31440.5|31435.7|31453.5|31448.7|31434|31429.2|71
1652914500000|2022-05-18 22:55:00|31440|31435.2|31455|31450.2|31464|31459.2|31440|31435.2|81
1652914800000|2022-05-18 23:00:00|31454.5|31449.7|31453.5|31448.7|31460.5|31455.7|31446|31441.2|81
1652915100000|2022-05-18 23:05:00|31454|31449.2|31441|31436.2|31463|31458.2|31440.5|31435.7|66
1652915400000|2022-05-18 23:10:00|31440|31435.2|31412|31407.2|31440|31435.2|31406|31401.2|231
1652915700000|2022-05-18 23:15:00|31411.5|31406.7|31404.5|31399.7|31418|31413.2|31400|31395.2|127
1652916000000|2022-05-18 23:20:00|31405|31400.2|31416.5|31411.7|31418.5|31413.7|31397.5|31392.7|122
1652916300000|2022-05-18 23:25:00|31418|31413.2|31413.5|31408.7|31418|31413.2|31407.5|31402.7|114
1652916600000|2022-05-18 23:30:00|31413|31408.2|31407|31402.2|31424.5|31419.7|31407|31402.2|169
1652916900000|2022-05-18 23:35:00|31407.5|31402.7|31355|31350.2|31412.5|31407.7|31343|31338.2|586
1652917200000|2022-05-18 23:40:00|31354.5|31349.7|31366.5|31361.7|31371.5|31366.7|31340.5|31335.7|382
1652917500000|2022-05-18 23:45:00|31367|31362.2|31358|31353.2|31377|31372.2|31348|31343.2|260
1652917800000|2022-05-18 23:50:00|31358.5|31353.7|31361|31356.2|31369.5|31364.7|31350|31345.2|152
1652918100000|2022-05-18 23:55:00|31361.5|31356.7|31340|31335.2|31372|31367.2|31338.5|31333.7|233
1652918400000|2022-05-19 00:00:00|31332.5|31327.7|31353|31348.2|31365|31360.2|31314|31309.2|486
1652918700000|2022-05-19 00:05:00|31353.5|31348.7|31412|31407.2|31415|31410.2|31347|31342.2|319
1652919000000|2022-05-19 00:10:00|31412.5|31407.7|31394|31389.2|31422|31417.2|31390.5|31385.7|211
1652919300000|2022-05-19 00:15:00|31394.5|31389.7|31389.5|31384.7|31409.5|31404.7|31381.5|31376.7|166
1652919600000|2022-05-19 00:20:00|31388|31383.2|31389|31384.2|31391.5|31386.7|31370.5|31365.7|191
1652919900000|2022-05-19 00:25:00|31389.5|31384.7|31384.5|31379.7|31398.5|31393.7|31368.5|31363.7|133
1652920200000|2022-05-19 00:30:00|31384|31379.2|31399|31394.2|31399|31394.2|31361|31356.2|165
1652920500000|2022-05-19 00:35:00|31396|31391.2|31390|31385.2|31401|31396.2|31379.5|31374.7|152
1652920800000|2022-05-19 00:40:00|31390.5|31385.7|31387|31382.2|31403.5|31398.7|31369|31364.2|314
1652921100000|2022-05-19 00:45:00|31387.5|31382.7|31376.5|31371.7|31390|31385.2|31370|31365.2|117
1652921400000|2022-05-19 00:50:00|31376|31371.2|31372|31367.2|31379|31374.2|31360|31355.2|122
1652921700000|2022-05-19 00:55:00|31369|31364.2|31380|31375.2|31381|31376.2|31361.5|31356.7|125
1652922000000|2022-05-19 01:00:00|31379.5|31374.7|31391|31386.2|31396|31391.2|31374.5|31369.7|144
1652922300000|2022-05-19 01:05:00|31390.5|31385.7|31391|31386.2|31401|31396.2|31373.5|31368.7|143
1652922600000|2022-05-19 01:10:00|31390.5|31385.7|31399|31394.2|31412|31407.2|31385.5|31380.7|127
1652922900000|2022-05-19 01:15:00|31398.5|31393.7|31395.5|31390.7|31404|31399.2|31390.5|31385.7|47
1652923200000|2022-05-19 01:20:00|31391.5|31386.7|31359|31354.2|31391.5|31386.7|31351.5|31346.7|205
1652923500000|2022-05-19 01:25:00|31360|31355.2|31368.5|31363.7|31374.5|31369.7|31353|31348.2|171
1652923800000|2022-05-19 01:30:00|31368|31363.2|31360|31355.2|31369|31364.2|31345|31340.2|136
1652924100000|2022-05-19 01:35:00|31359.5|31354.7|31347.5|31342.7|31366.5|31361.7|31337|31332.2|114
1652924400000|2022-05-19 01:40:00|31345|31340.2|31352.5|31347.7|31353.5|31348.7|31319.5|31314.7|181
1652924700000|2022-05-19 01:45:00|31353|31348.2|31377|31372.2|31383|31378.2|31353|31348.2|131
1652925000000|2022-05-19 01:50:00|31376.5|31371.7|31373|31368.2|31387.5|31382.7|31365|31360.2|95
1652925300000|2022-05-19 01:55:00|31372.5|31367.7|31374|31369.2|31381|31376.2|31368|31363.2|54
1652925600000|2022-05-19 02:00:00|31370.5|31365.7|31375.5|31370.7|31379.5|31374.7|31365|31360.2|99
1652925900000|2022-05-19 02:05:00|31375|31370.2|31383.5|31378.7|31401.5|31396.7|31372.5|31367.7|125
1652926200000|2022-05-19 02:10:00|31383|31378.2|31386|31381.2|31392.5|31387.7|31379.5|31374.7|103
1652926500000|2022-05-19 02:15:00|31385.5|31380.7|31380|31375.2|31387.5|31382.7|31377.5|31372.7|59
1652926800000|2022-05-19 02:20:00|31379.5|31374.7|31383|31378.2|31388.5|31383.7|31379|31374.2|58
1652927100000|2022-05-19 02:25:00|31383.5|31378.7|31388|31383.2|31398|31393.2|31383.5|31378.7|87
1652927400000|2022-05-19 02:30:00|31387|31382.2|31405.5|31400.7|31414.5|31409.7|31387|31382.2|141
1652927700000|2022-05-19 02:35:00|31407.5|31402.7|31419|31414.2|31422.5|31417.7|31402.5|31397.7|137
1652928000000|2022-05-19 02:40:00|31418.5|31413.7|31459|31454.2|31468|31463.2|31412.5|31407.7|321
1652928300000|2022-05-19 02:45:00|31459.5|31454.7|31468|31463.2|31485|31480.2|31459|31454.2|221
1652928600000|2022-05-19 02:50:00|31470|31465.2|31476|31471.2|31479.5|31474.7|31465|31460.2|189
1652928900000|2022-05-19 02:55:00|31476.5|31471.7|31487.5|31482.7|31491|31486.2|31469|31464.2|408
1652929200000|2022-05-19 03:00:00|31486.5|31481.7|31505.5|31500.7|31509|31504.2|31485|31480.2|263
1652929500000|2022-05-19 03:05:00|31506|31501.2|31507.5|31502.7|31521.5|31516.7|31498.5|31493.7|209
1652929800000|2022-05-19 03:10:00|31508|31503.2|31489|31484.2|31508|31503.2|31484|31479.2|185
1652930100000|2022-05-19 03:15:00|31488.5|31483.7|31481|31476.2|31489.5|31484.7|31478.5|31473.7|114
1652930400000|2022-05-19 03:20:00|31482|31477.2|31535|31530.2|31548.5|31543.7|31479.5|31474.7|388
1652930700000|2022-05-19 03:25:00|31534.5|31529.7|31531|31526.2|31560.5|31555.7|31525|31520.2|558
1652931000000|2022-05-19 03:30:00|31530.5|31525.7|31516.5|31511.7|31534.5|31529.7|31515|31510.2|131
1652931300000|2022-05-19 03:35:00|31517|31512.2|31531|31526.2|31544|31539.2|31514.5|31509.7|325
1652931600000|2022-05-19 03:40:00|31533.5|31528.7|31543|31538.2|31564.5|31559.7|31529.5|31524.7|262
1652931900000|2022-05-19 03:45:00|31542.5|31537.7|31556.5|31551.7|31559.5|31554.7|31536.5|31531.7|224
1652932200000|2022-05-19 03:50:00|31557|31552.2|31540|31535.2|31560|31555.2|31536|31531.2|354
1652932500000|2022-05-19 03:55:00|31540.5|31535.7|31543.5|31538.7|31552|31547.2|31534.5|31529.7|144
1652932800000|2022-05-19 04:00:00|31544.5|31539.7|31530.5|31525.7|31544.5|31539.7|31527.5|31522.7|77
1652933100000|2022-05-19 04:05:00|31531|31526.2|31538|31533.2|31543|31538.2|31527.5|31522.7|60
1652933400000|2022-05-19 04:10:00|31538.5|31533.7|31541.5|31536.7|31545|31540.2|31532|31527.2|56
1652933700000|2022-05-19 04:15:00|31542|31537.2|31545|31540.2|31550|31545.2|31542|31537.2|102
1652934000000|2022-05-19 04:20:00|31545.5|31540.7|31551|31546.2|31552.5|31547.7|31536.5|31531.7|73
1652934300000|2022-05-19 04:25:00|31551.5|31546.7|31540|31535.2|31553.5|31548.7|31540|31535.2|41
1652934600000|2022-05-19 04:30:00|31539.5|31534.7|31533|31528.2|31542.5|31537.7|31524|31519.2|145
1652934900000|2022-05-19 04:35:00|31532.5|31527.7|31526|31521.2|31542|31537.2|31523.5|31518.7|65
1652935200000|2022-05-19 04:40:00|31526.5|31521.7|31535.5|31530.7|31536|31531.2|31521.5|31516.7|72
1652935500000|2022-05-19 04:45:00|31536|31531.2|31554.5|31549.7|31560.5|31555.7|31534.5|31529.7|115
1652935800000|2022-05-19 04:50:00|31554|31549.2|31552|31547.2|31555.5|31550.7|31544.5|31539.7|57
1652936100000|2022-05-19 04:55:00|31552.5|31547.7|31541|31536.2|31556.5|31551.7|31540.5|31535.7|41
1652936400000|2022-05-19 05:00:00|31541.5|31536.7|31529.5|31524.7|31561|31556.2|31528|31523.2|118
1652936700000|2022-05-19 05:05:00|31530|31525.2|31531|31526.2|31549.5|31544.7|31525.5|31520.7|82
1652937000000|2022-05-19 05:10:00|31531.5|31526.7|31507.5|31502.7|31536|31531.2|31507.5|31502.7|139
1652937300000|2022-05-19 05:15:00|31509|31504.2|31513|31508.2|31514.5|31509.7|31498.5|31493.7|184
1652937600000|2022-05-19 05:20:00|31512.5|31507.7|31520|31515.2|31525|31520.2|31510.5|31505.7|86
1652937900000|2022-05-19 05:25:00|31519.5|31514.7|31514|31509.2|31525|31520.2|31507.5|31502.7|67
1652938200000|2022-05-19 05:30:00|31514.5|31509.7|31484|31479.2|31515.5|31510.7|31482.5|31477.7|180
1652938500000|2022-05-19 05:35:00|31481.5|31476.7|31434|31429.2|31481.5|31476.7|31428|31423.2|450
1652938800000|2022-05-19 05:40:00|31433.5|31428.7|31465|31460.2|31467|31462.2|31427|31422.2|191
1652939100000|2022-05-19 05:45:00|31464|31459.2|31450|31445.2|31481.5|31476.7|31445|31440.2|179
1652939400000|2022-05-19 05:50:00|31451|31446.2|31453|31448.2|31463.5|31458.7|31447|31442.2|115
1652939700000|2022-05-19 05:55:00|31452.5|31447.7|31456|31451.2|31472|31467.2|31444.5|31439.7|292
1652940000000|2022-05-19 06:00:00|31455.4|31451.8|31425.4|31421.8|31464.4|31460.8|31418.4|31414.8|351
1652940300000|2022-05-19 06:05:00|31425.9|31422.3|31471.9|31468.3|31472.9|31469.3|31415.4|31411.8|208
1652940600000|2022-05-19 06:10:00|31471.4|31467.8|31459.4|31455.8|31491.9|31488.3|31448.9|31445.3|163
1652940900000|2022-05-19 06:15:00|31459.9|31456.3|31442.4|31438.8|31474.4|31470.8|31436.4|31432.8|166
1652941200000|2022-05-19 06:20:00|31441.9|31438.3|31430.4|31426.8|31443.9|31440.3|31424.4|31420.8|168
1652941500000|2022-05-19 06:25:00|31433.4|31429.8|31441.9|31438.3|31454.9|31451.3|31433.4|31429.8|152
1652941800000|2022-05-19 06:30:00|31442.4|31438.8|31466.4|31462.8|31483.4|31479.8|31439.4|31435.8|212
1652942100000|2022-05-19 06:35:00|31465.9|31462.3|31473.9|31470.3|31481.9|31478.3|31463.4|31459.8|125
1652942400000|2022-05-19 06:40:00|31474.4|31470.8|31440.4|31436.8|31476.4|31472.8|31434.4|31430.8|150
1652942700000|2022-05-19 06:45:00|31440.9|31437.3|31434.4|31430.8|31448.9|31445.3|31429.4|31425.8|156
1652943000000|2022-05-19 06:50:00|31434.9|31431.3|31428.4|31424.8|31444.4|31440.8|31426.4|31422.8|174
1652943300000|2022-05-19 06:55:00|31428.9|31425.3|31431.4|31427.8|31439.4|31435.8|31425.4|31421.8|98
1652943600000|2022-05-19 07:00:00|31431.9|31428.3|31399.4|31395.8|31434.4|31430.8|31370.9|31367.3|516
1652943900000|2022-05-19 07:05:00|31400.4|31396.8|31422.4|31418.8|31443.4|31439.8|31399.4|31395.8|401
1652944200000|2022-05-19 07:10:00|31421.9|31418.3|31363.9|31360.3|31421.9|31418.3|31349.4|31345.8|444
1652944500000|2022-05-19 07:15:00|31364.4|31360.8|31364.4|31360.8|31390.4|31386.8|31335.9|31332.3|529
1652944800000|2022-05-19 07:20:00|31366.4|31362.8|31288.9|31285.3|31368.4|31364.8|31288.4|31284.8|947
1652945100000|2022-05-19 07:25:00|31289.9|31286.3|31252.4|31248.8|31296.4|31292.8|31248.9|31245.3|953
1652945400000|2022-05-19 07:30:00|31251.9|31248.3|31204.9|31201.3|31254.4|31250.8|31172.9|31169.3|1550
1652945700000|2022-05-19 07:35:00|31204.4|31200.8|31131.4|31127.8|31207.9|31204.3|31123.9|31120.3|1028
1652946000000|2022-05-19 07:40:00|31131.9|31128.3|31189.4|31185.8|31198.4|31194.8|31131.9|31128.3|739
1652946300000|2022-05-19 07:45:00|31190.9|31187.3|31224.4|31220.8|31235.9|31232.3|31190.9|31187.3|481
1652946600000|2022-05-19 07:50:00|31224.9|31221.3|31217.4|31213.8|31232.9|31229.3|31197.4|31193.8|315
1652946900000|2022-05-19 07:55:00|31218.4|31214.8|31266.4|31262.8|31282.4|31278.8|31214.9|31211.3|551
1652947200000|2022-05-19 08:00:00|31267.9|31264.3|31215.4|31211.8|31277.4|31273.8|31213.4|31209.8|568
1652947500000|2022-05-19 08:05:00|31214.9|31211.3|31226.9|31223.3|31234.4|31230.8|31184.9|31181.3|423
1652947800000|2022-05-19 08:10:00|31227.4|31223.8|31254.9|31251.3|31257.9|31254.3|31204.9|31201.3|517
1652948100000|2022-05-19 08:15:00|31254.4|31250.8|31198.4|31194.8|31262.9|31259.3|31189.4|31185.8|766
1652948400000|2022-05-19 08:20:00|31198.9|31195.3|31196.9|31193.3|31212.4|31208.8|31188.9|31185.3|361
1652948700000|2022-05-19 08:25:00|31197.4|31193.8|31179.4|31175.8|31223.9|31220.3|31166.4|31162.8|625
1652949000000|2022-05-19 08:30:00|31179.9|31176.3|31153.4|31149.8|31203.4|31199.8|31144.9|31141.3|647
1652949300000|2022-05-19 08:35:00|31152.4|31148.8|31165.4|31161.8|31172.9|31169.3|31144.4|31140.8|521
1652949600000|2022-05-19 08:40:00|31164.4|31160.8|31137.9|31134.3|31168.9|31165.3|31135.4|31131.8|828
1652949900000|2022-05-19 08:45:00|31138.4|31134.8|31140.4|31136.8|31171.4|31167.8|31135.9|31132.3|535
1652950200000|2022-05-19 08:50:00|31139.9|31136.3|31162.4|31158.8|31173.4|31169.8|31138.4|31134.8|511
1652950500000|2022-05-19 08:55:00|31162.9|31159.3|31076.9|31073.3|31166.4|31162.8|31074.9|31071.3|1067
1652950800000|2022-05-19 09:00:00|31076.4|31072.8|31064.9|31061.3|31082.9|31079.3|31057.9|31054.3|685
1652951100000|2022-05-19 09:05:00|31064.4|31060.8|31111.4|31107.8|31115.4|31111.8|31064.4|31060.8|447
1652951400000|2022-05-19 09:10:00|31110.9|31107.3|31050.4|31046.8|31112.9|31109.3|31037.4|31033.8|922
1652951700000|2022-05-19 09:15:00|31050.9|31047.3|31049.4|31045.8|31066.4|31062.8|31040.4|31036.8|517
1652952000000|2022-05-19 09:20:00|31048.4|31044.8|31049.4|31045.8|31071.4|31067.8|31041.9|31038.3|405
1652952300000|2022-05-19 09:25:00|31049.9|31046.3|31062.4|31058.8|31074.4|31070.8|31046.4|31042.8|328
1652952600000|2022-05-19 09:30:00|31063.4|31059.8|31057.4|31053.8|31069.4|31065.8|31040.4|31036.8|294
1652952900000|2022-05-19 09:35:00|31057.9|31054.3|31008.4|31004.8|31061.4|31057.8|31007.9|31004.3|506
1652953200000|2022-05-19 09:40:00|31008.9|31005.3|31015.4|31011.8|31030.4|31026.8|31001.9|30998.3|574
1652953500000|2022-05-19 09:45:00|31015.9|31012.3|31050.9|31047.3|31066.4|31062.8|31010.4|31006.8|551
1652953800000|2022-05-19 09:50:00|31048.4|31044.8|31060.9|31057.3|31067.9|31064.3|31029.9|31026.3|366
1652954100000|2022-05-19 09:55:00|31059.4|31055.8|31025.4|31021.8|31061.4|31057.8|31005.9|31002.3|326
1652954400000|2022-05-19 10:00:00|31025.9|31022.3|31053.4|31049.8|31067.4|31063.8|31012.4|31008.8|385
1652954700000|2022-05-19 10:05:00|31053.9|31050.3|31075.4|31071.8|31079.4|31075.8|31049.4|31045.8|460
1652955000000|2022-05-19 10:10:00|31074.9|31071.3|31073.4|31069.8|31093.4|31089.8|31064.9|31061.3|533
1652955300000|2022-05-19 10:15:00|31073.9|31070.3|31064.4|31060.8|31080.9|31077.3|31046.4|31042.8|386
1652955600000|2022-05-19 10:20:00|31063.9|31060.3|31083.4|31079.8|31090.9|31087.3|31057.4|31053.8|310
1652955900000|2022-05-19 10:25:00|31083.9|31080.3|31072.4|31068.8|31091.4|31087.8|31066.4|31062.8|193
1652956200000|2022-05-19 10:30:00|31071.9|31068.3|31044.9|31041.3|31075.9|31072.3|31035.4|31031.8|328
1652956500000|2022-05-19 10:35:00|31044.4|31040.8|31086.9|31083.3|31087.4|31083.8|31042.4|31038.8|357
1652956800000|2022-05-19 10:40:00|31087.4|31083.8|31107.4|31103.8|31110.4|31106.8|31076.9|31073.3|329
1652957100000|2022-05-19 10:45:00|31106.4|31102.8|31148.9|31145.3|31157.9|31154.3|31106.4|31102.8|845
1652957400000|2022-05-19 10:50:00|31149.9|31146.3|31162.4|31158.8|31162.4|31158.8|31123.4|31119.8|380
1652957700000|2022-05-19 10:55:00|31160.4|31156.8|31178.9|31175.3|31182.4|31178.8|31153.9|31150.3|732
1652958000000|2022-05-19 11:00:00|31179.9|31176.3|31155.4|31151.8|31201.9|31198.3|31153.4|31149.8|814
1652958300000|2022-05-19 11:05:00|31154.9|31151.3|31131.4|31127.8|31154.9|31151.3|31116.4|31112.8|375
1652958600000|2022-05-19 11:10:00|31130.9|31127.3|31146.4|31142.8|31146.4|31142.8|31106.9|31103.3|292
1652958900000|2022-05-19 11:15:00|31145.9|31142.3|31139.4|31135.8|31153.4|31149.8|31129.9|31126.3|251
1652959200000|2022-05-19 11:20:00|31138.9|31135.3|31195.9|31192.3|31210.4|31206.8|31134.9|31131.3|546
1652959500000|2022-05-19 11:25:00|31195.4|31191.8|31244.9|31241.3|31270.9|31267.3|31195.4|31191.8|1077
1652959800000|2022-05-19 11:30:00|31245.4|31241.8|31201.4|31197.8|31251.9|31248.3|31196.9|31193.3|628
1652960100000|2022-05-19 11:35:00|31202.9|31199.3|31210.4|31206.8|31232.4|31228.8|31197.9|31194.3|357
1652960400000|2022-05-19 11:40:00|31210.9|31207.3|31247.4|31243.8|31263.4|31259.8|31196.4|31192.8|644
1652960700000|2022-05-19 11:45:00|31246.9|31243.3|31207.4|31203.8|31250.9|31247.3|31193.9|31190.3|322
1652961000000|2022-05-19 11:50:00|31204.9|31201.3|31220.4|31216.8|31222.4|31218.8|31191.4|31187.8|290
1652961300000|2022-05-19 11:55:00|31220.9|31217.3|31247.4|31243.8|31285.9|31282.3|31219.4|31215.8|807
1652961600000|2022-05-19 12:00:00|31246.9|31243.3|31226.4|31222.8|31259.4|31255.8|31217.4|31213.8|462
1652961900000|2022-05-19 12:05:00|31226.9|31223.3|31219.4|31215.8|31233.9|31230.3|31216.4|31212.8|418
1652962200000|2022-05-19 12:10:00|31219.9|31216.3|31201.4|31197.8|31233.9|31230.3|31195.9|31192.3|505
1652962500000|2022-05-19 12:15:00|31202.4|31198.8|31196.4|31192.8|31208.9|31205.3|31175.9|31172.3|660
1652962800000|2022-05-19 12:20:00|31195.9|31192.3|31144.4|31140.8|31205.9|31202.3|31144.4|31140.8|660
1652963100000|2022-05-19 12:25:00|31143.4|31139.8|31168.9|31165.3|31171.9|31168.3|31139.4|31135.8|373
1652963400000|2022-05-19 12:30:00|31169.4|31165.8|31120.9|31117.3|31188.9|31185.3|31115.9|31112.3|835
1652963700000|2022-05-19 12:35:00|31121.4|31117.8|31104.4|31100.8|31160.9|31157.3|31098.9|31095.3|1151
1652964000000|2022-05-19 12:40:00|31105.4|31101.8|31137.9|31134.3|31144.9|31141.3|31092.9|31089.3|702
1652964300000|2022-05-19 12:45:00|31135.4|31131.8|31151.4|31147.8|31160.4|31156.8|31127.9|31124.3|454
1652964600000|2022-05-19 12:50:00|31151.9|31148.3|31132.4|31128.8|31159.4|31155.8|31132.4|31128.8|336
1652964900000|2022-05-19 12:55:00|31132.9|31129.3|31132.9|31129.3|31160.4|31156.8|31122.4|31118.8|498
1652965200000|2022-05-19 13:00:00|31130.9|31127.3|31143.9|31140.3|31152.9|31149.3|31127.9|31124.3|453
1652965500000|2022-05-19 13:05:00|31144.4|31140.8|31176.9|31173.3|31182.9|31179.3|31143.4|31139.8|889
1652965800000|2022-05-19 13:10:00|31177.4|31173.8|31224.9|31221.3|31240.9|31237.3|31175.4|31171.8|709
1652966100000|2022-05-19 13:15:00|31224.4|31220.8|31204.9|31201.3|31228.9|31225.3|31198.4|31194.8|535
1652966400000|2022-05-19 13:20:00|31203.4|31199.8|31173.9|31170.3|31235.9|31232.3|31173.9|31170.3|552
1652966700000|2022-05-19 13:25:00|31173.4|31169.8|31143.9|31140.3|31201.4|31197.8|31135.9|31132.3|1308
1652967000000|2022-05-19 13:30:00|31144.4|31140.8|31287.8|31285.4|31310.3|31307.9|31130.3|31127.9|6211
1652967300000|2022-05-19 13:35:00|31290.3|31287.9|31275.3|31272.9|31366.3|31363.9|31249.8|31247.4|4726
1652967600000|2022-05-19 13:40:00|31272.3|31269.9|31142.3|31139.9|31303.3|31300.9|31122.3|31119.9|3745
1652967900000|2022-05-19 13:45:00|31144.3|31141.9|31051.8|31049.4|31149.8|31147.4|31027.3|31024.9|3700
1652968200000|2022-05-19 13:50:00|31051.3|31048.9|31068.8|31066.4|31087.3|31084.9|31015.8|31013.4|3157
1652968500000|2022-05-19 13:55:00|31067.3|31064.9|31072.8|31070.4|31145.3|31142.9|31024.3|31021.9|3932
1652968800000|2022-05-19 14:00:00|31073.3|31070.9|31212.3|31209.9|31253.3|31250.9|31038.3|31035.9|4443
1652969100000|2022-05-19 14:05:00|31213.3|31210.9|31165.3|31162.9|31223.3|31220.9|31130.8|31128.4|3112
1652969400000|2022-05-19 14:10:00|31166.9|31164.5|31200.4|31198|31251.9|31249.5|31156.9|31154.5|2549
1652969700000|2022-05-19 14:15:00|31199.9|31197.5|31231.9|31229.5|31268.9|31266.5|31180.9|31178.5|2459
1652970000000|2022-05-19 14:20:00|31230.9|31228.5|31273.4|31271|31324.4|31322|31223.4|31221|2627
1652970300000|2022-05-19 14:25:00|31272.4|31270|31175.9|31173.5|31276.9|31274.5|31150.9|31148.5|2173
1652970600000|2022-05-19 14:30:00|31175.4|31173|31224.9|31222.5|31230.9|31228.5|31125.9|31123.5|2510
1652970900000|2022-05-19 14:35:00|31226.9|31224.5|31147.4|31145|31251.9|31249.5|31106.9|31104.5|2331
1652971200000|2022-05-19 14:40:00|31147.9|31145.5|31115.4|31113|31156.9|31154.5|31086.9|31084.5|2685
1652971500000|2022-05-19 14:45:00|31114.9|31112.5|31106.9|31104.5|31166.9|31164.5|31083.4|31081|2249
1652971800000|2022-05-19 14:50:00|31105.9|31103.5|31174.9|31172.5|31174.9|31172.5|31063.9|31061.5|2282
1652972100000|2022-05-19 14:55:00|31174.4|31172|31141.4|31139|31210.4|31208|31114.9|31112.5|1994
1652972400000|2022-05-19 15:00:00|31143.9|31141.5|31169.9|31167.5|31199.9|31197.5|31132.9|31130.5|1656
1652972700000|2022-05-19 15:05:00|31170.4|31168|31140.9|31138.5|31177.9|31175.5|31080.9|31078.5|2082
1652973000000|2022-05-19 15:10:00|31139.9|31137.5|31111.9|31109.5|31206.4|31204|31107.9|31105.5|1845
1652973300000|2022-05-19 15:15:00|31109.9|31107.5|31151.9|31149.5|31163.4|31161|31077.4|31075|1797
1652973600000|2022-05-19 15:20:00|31152.4|31150|31204.9|31202.5|31222.4|31220|31107.9|31105.5|1935
1652973900000|2022-05-19 15:25:00|31205.4|31203|31172.9|31170.5|31205.9|31203.5|31135.9|31133.5|1209
1652974200000|2022-05-19 15:30:00|31171.9|31169.5|31261.9|31259.5|31268.4|31266|31171.9|31169.5|1815
1652974500000|2022-05-19 15:35:00|31263.4|31261|31343.9|31341.5|31355.9|31353.5|31231.9|31229.5|2207
1652974800000|2022-05-19 15:40:00|31344.9|31342.5|31389.4|31387|31420.4|31418|31341.9|31339.5|2730
1652975100000|2022-05-19 15:45:00|31387.9|31385.5|31400.9|31398.5|31420.4|31418|31363.9|31361.5|1813
1652975400000|2022-05-19 15:50:00|31401.4|31399|31335.9|31333.5|31413.4|31411|31323.9|31321.5|1507
1652975700000|2022-05-19 15:55:00|31336.9|31334.5|31310.9|31308.5|31337.9|31335.5|31268.4|31266|1739
1652976000000|2022-05-19 16:00:00|31311.4|31309|31316.9|31314.5|31327.9|31325.5|31281.9|31279.5|1543
1652976300000|2022-05-19 16:05:00|31316.4|31314|31342.9|31340.5|31359.9|31357.5|31296.9|31294.5|1108
1652976600000|2022-05-19 16:10:00|31344.4|31342|31348.9|31346.5|31383.4|31381|31341.9|31339.5|1120
1652976900000|2022-05-19 16:15:00|31351.4|31349|31314.4|31312|31396.9|31394.5|31304.4|31302|822
1652977200000|2022-05-19 16:20:00|31314.9|31312.5|31270.4|31268|31317.4|31315|31235.9|31233.5|1554
1652977500000|2022-05-19 16:25:00|31269.9|31267.5|31305.4|31303|31316.9|31314.5|31251.9|31249.5|1038
1652977800000|2022-05-19 16:30:00|31307.4|31305|31269.4|31267|31322.4|31320|31241.9|31239.5|1264
1652978100000|2022-05-19 16:35:00|31269.9|31267.5|31198.9|31196.5|31275.9|31273.5|31194.4|31192|1473
1652978400000|2022-05-19 16:40:00|31200.9|31198.5|31163.9|31161.5|31209.4|31207|31154.9|31152.5|2140
1652978700000|2022-05-19 16:45:00|31162.9|31160.5|31160.4|31158|31180.9|31178.5|31139.4|31137|1662
1652979000000|2022-05-19 16:50:00|31160.9|31158.5|31157.9|31155.5|31195.9|31193.5|31156.4|31154|1471
1652979300000|2022-05-19 16:55:00|31157.4|31155|31212.9|31210.5|31218.9|31216.5|31138.4|31136|1293
1652979600000|2022-05-19 17:00:00|31211.9|31209.5|31207.9|31205.5|31238.9|31236.5|31178.9|31176.5|1027
1652979900000|2022-05-19 17:05:00|31208.4|31206|31213.4|31211|31269.9|31267.5|31178.9|31176.5|1274
1652980200000|2022-05-19 17:10:00|31213.9|31211.5|31164.9|31162.5|31221.9|31219.5|31132.4|31130|1633
1652980500000|2022-05-19 17:15:00|31165.4|31163|31223.9|31221.5|31225.9|31223.5|31136.9|31134.5|1356
1652980800000|2022-05-19 17:20:00|31224.4|31222|31263.9|31261.5|31277.9|31275.5|31188.9|31186.5|1908
1652981100000|2022-05-19 17:25:00|31264.4|31262|31232.9|31230.5|31283.9|31281.5|31215.9|31213.5|1014
1652981400000|2022-05-19 17:30:00|31235.4|31233|31246.9|31244.5|31302.9|31300.5|31211.9|31209.5|1449
1652981700000|2022-05-19 17:35:00|31246.4|31244|31288.4|31286|31297.9|31295.5|31226.9|31224.5|1150
1652982000000|2022-05-19 17:40:00|31287.9|31285.5|31296.4|31294|31320.4|31318|31252.4|31250|856
1652982300000|2022-05-19 17:45:00|31295.4|31293|31177.9|31175.5|31306.9|31304.5|31162.9|31160.5|1208
1652982600000|2022-05-19 17:50:00|31176.9|31174.5|31321.9|31319.5|31333.4|31331|31166.9|31164.5|1594
1652982900000|2022-05-19 17:55:00|31322.4|31320|31394.9|31392.5|31427.4|31425|31322.4|31320|2059
1652983200000|2022-05-19 18:00:00|31391.9|31389.5|31330.9|31328.5|31401.4|31399|31314.4|31312|1370
1652983500000|2022-05-19 18:05:00|31331.4|31329|31318.4|31316|31335.9|31333.5|31279.4|31277|1199
1652983800000|2022-05-19 18:10:00|31318.9|31316.5|31322.9|31320.5|31362.9|31360.5|31289.4|31287|1205
1652984100000|2022-05-19 18:15:00|31321.4|31319|31292.4|31290|31360.9|31358.5|31288.9|31286.5|986
1652984400000|2022-05-19 18:20:00|31291.9|31289.5|31330.4|31328|31352.4|31350|31265.4|31263|734
1652984700000|2022-05-19 18:25:00|31331.9|31329.5|31327.4|31325|31340.9|31338.5|31282.9|31280.5|847
1652985000000|2022-05-19 18:30:00|31326.9|31324.5|31330.4|31328|31363.9|31361.5|31298.9|31296.5|920
1652985300000|2022-05-19 18:35:00|31329.9|31327.5|31374.4|31372|31413.9|31411.5|31299.9|31297.5|1484
1652985600000|2022-05-19 18:40:00|31373.9|31371.5|31381.9|31379.5|31385.9|31383.5|31301.9|31299.5|1435
1652985900000|2022-05-19 18:45:00|31383.9|31381.5|31440.9|31438.5|31443.4|31441|31361.9|31359.5|1640
1652986200000|2022-05-19 18:50:00|31439.9|31437.5|31481.9|31479.5|31488.9|31486.5|31420.9|31418.5|1921
1652986500000|2022-05-19 18:55:00|31482.4|31480|31477.4|31475|31485.4|31483|31403.9|31401.5|1120
1652986800000|2022-05-19 19:00:00|31477.9|31475.5|31541.4|31539|31568.9|31566.5|31452.4|31450|3145
1652987100000|2022-05-19 19:05:00|31540.9|31538.5|31461.9|31459.5|31552.9|31550.5|31461.9|31459.5|2017
1652987400000|2022-05-19 19:10:00|31462.4|31460|31439.4|31437|31469.9|31467.5|31394.9|31392.5|1873
1652987700000|2022-05-19 19:15:00|31437.9|31435.5|31387.9|31385.5|31448.9|31446.5|31363.4|31361|1851
1652988000000|2022-05-19 19:20:00|31389.7|31387.3|31300.2|31297.8|31395.7|31393.3|31298.7|31296.3|1594
1652988300000|2022-05-19 19:25:00|31300.7|31298.3|31270.2|31267.8|31341.2|31338.8|31264.2|31261.8|1316
1652988600000|2022-05-19 19:30:00|31268.2|31265.8|31260.2|31257.8|31316.7|31314.3|31249.7|31247.3|1596
1652988900000|2022-05-19 19:35:00|31260.7|31258.3|31247.2|31244.8|31280.7|31278.3|31222.7|31220.3|1902
1652989200000|2022-05-19 19:40:00|31246.7|31244.3|31318.7|31316.3|31324.7|31322.3|31211.7|31209.3|2145
1652989500000|2022-05-19 19:45:00|31322.7|31320.3|31279.2|31276.8|31360.7|31358.3|31243.7|31241.3|2610
1652989800000|2022-05-19 19:50:00|31291.2|31288.8|31265.7|31263.3|31316.2|31313.8|31214.7|31212.3|3607
1652990100000|2022-05-19 19:55:00|31267.7|31265.3|31250.7|31248.3|31302.7|31300.3|31235.2|31232.8|3771
1652990400000|2022-05-19 20:00:00|31251.9|31247.1|31236.4|31231.6|31251.9|31247.1|31203.4|31198.6|1464
1652990700000|2022-05-19 20:05:00|31238.4|31233.6|31225.9|31221.1|31250.9|31246.1|31216.9|31212.1|637
1652991000000|2022-05-19 20:10:00|31224.4|31219.6|31251.4|31246.6|31252.4|31247.6|31224.4|31219.6|453
1652991300000|2022-05-19 20:15:00|31250.9|31246.1|31247.9|31243.1|31258.9|31254.1|31229.9|31225.1|425
1652991600000|2022-05-19 20:20:00|31247.4|31242.6|31241.9|31237.1|31249.4|31244.6|31236.4|31231.6|158
1652991900000|2022-05-19 20:25:00|31242.4|31237.6|31249.4|31244.6|31251.9|31247.1|31225.4|31220.6|207
1652992200000|2022-05-19 20:30:00|31248.9|31244.1|31236.4|31231.6|31254.9|31250.1|31231.9|31227.1|248
1652992500000|2022-05-19 20:35:00|31235.9|31231.1|31237.9|31233.1|31244.9|31240.1|31230.9|31226.1|121
1652992800000|2022-05-19 20:40:00|31237.4|31232.6|31241.9|31237.1|31246.9|31242.1|31229.9|31225.1|98
1652993100000|2022-05-19 20:45:00|31241.4|31236.6|31261.9|31257.1|31268.4|31263.6|31236.4|31231.6|254
1652993400000|2022-05-19 20:50:00|31262.4|31257.6|31276.4|31271.6|31277.4|31272.6|31253.4|31248.6|159
1652993700000|2022-05-19 20:55:00|31276.9|31272.1|31262|31252.2|31276.9|31272.1|31249.9|31244.6|167
1652994000000|2022-05-19 21:00:00|31260.8|31251|31251.2|31241.4|31262|31252.2|31247.4|31237.6|0
1652994300000|2022-05-19 21:05:00|31250.9|31241.1|31251.5|31241.7|31251.5|31241.7|31250.6|31240.8|0
1652994600000|2022-05-19 21:10:00|31252|31242.2|31252.6|31242.8|31256|31246.2|31249.3|31239.5|0
1652994900000|2022-05-19 21:15:00|31252.8|31243|31254|31244.2|31254.6|31244.8|31251.4|31241.6|0
1652995200000|2022-05-19 21:20:00|31252.8|31243|31254.4|31244.6|31256.8|31247|31252.8|31243|0
1652995500000|2022-05-19 21:25:00|31254.2|31244.4|31253.4|31243.6|31254.9|31245.1|31253.4|31243.6|0
1652995800000|2022-05-19 21:30:00|31253.1|31243.3|31252.9|31243.1|31253.4|31243.6|31252.9|31243.1|0
1652996100000|2022-05-19 21:35:00|31253.5|31243.7|31252.7|31242.9|31254|31244.2|31251.5|31241.7|0
1652996400000|2022-05-19 21:40:00|31253|31243.2|31256.3|31246.5|31257.6|31247.8|31252.7|31242.9|0
1652996700000|2022-05-19 21:45:00|31256.4|31246.6|31256|31246.2|31257.3|31247.5|31255.9|31246.1|0
1652997000000|2022-05-19 21:50:00|31257.2|31247.4|31254|31244.2|31257.3|31247.5|31252.9|31243.1|0
1652997300000|2022-05-19 21:55:00|31254.3|31244.5|31256.5|31246.7|31256.5|31246.7|31252.5|31242.7|0
1652997600000|2022-05-19 22:00:00|31265|31255.2|31288.4|31283.6|31292.4|31287.6|31252.9|31248.1|232
1652997900000|2022-05-19 22:05:00|31287.9|31283.1|31301.4|31296.6|31307.4|31302.6|31286.9|31282.1|108
1652998200000|2022-05-19 22:10:00|31301.9|31297.1|31302.9|31298.1|31305.9|31301.1|31299.9|31295.1|43
1652998500000|2022-05-19 22:15:00|31303.4|31298.6|31307.4|31302.6|31311.4|31306.6|31275.9|31271.1|208
1652998800000|2022-05-19 22:20:00|31307.9|31303.1|31305.4|31300.6|31312.9|31308.1|31299.4|31294.6|62
1652999100000|2022-05-19 22:25:00|31304.9|31300.1|31298.4|31293.6|31317.9|31313.1|31296.9|31292.1|76
1652999400000|2022-05-19 22:30:00|31297.9|31293.1|31291.4|31286.6|31303.4|31298.6|31271.9|31267.1|196
1652999700000|2022-05-19 22:35:00|31290.9|31286.1|31276.4|31271.6|31293.4|31288.6|31273.4|31268.6|69
1653000000000|2022-05-19 22:40:00|31275.9|31271.1|31275.4|31270.6|31282.4|31277.6|31271.4|31266.6|41
1653000300000|2022-05-19 22:45:00|31274.9|31270.1|31276.9|31272.1|31276.9|31272.1|31269.9|31265.1|36
1653000600000|2022-05-19 22:50:00|31276.4|31271.6|31282.4|31277.6|31284.9|31280.1|31275.9|31271.1|34
1653000900000|2022-05-19 22:55:00|31282.9|31278.1|31280.9|31276.1|31287.9|31283.1|31268.9|31264.1|49
1653001200000|2022-05-19 23:00:00|31282.4|31277.6|31293.4|31288.6|31294.9|31290.1|31277.4|31272.6|61
1653001500000|2022-05-19 23:05:00|31292.9|31288.1|31278.4|31273.6|31295.4|31290.6|31277.9|31273.1|33
1653001800000|2022-05-19 23:10:00|31278.9|31274.1|31265.9|31261.1|31284.4|31279.6|31261.4|31256.6|107
1653002100000|2022-05-19 23:15:00|31266.4|31261.6|31270.4|31265.6|31270.4|31265.6|31258.9|31254.1|74
1653002400000|2022-05-19 23:20:00|31272.4|31267.6|31272.4|31267.6|31274.9|31270.1|31261.4|31256.6|67
1653002700000|2022-05-19 23:25:00|31272.9|31268.1|31293.4|31288.6|31301.4|31296.6|31269.4|31264.6|101
1653003000000|2022-05-19 23:30:00|31293.9|31289.1|31299.4|31294.6|31303.9|31299.1|31291.4|31286.6|68
1653003300000|2022-05-19 23:35:00|31299.9|31295.1|31302.9|31298.1|31308.9|31304.1|31297.4|31292.6|84
1653003600000|2022-05-19 23:40:00|31303.4|31298.6|31308.4|31303.6|31317.4|31312.6|31301.4|31296.6|141
1653003900000|2022-05-19 23:45:00|31308.9|31304.1|31325.4|31320.6|31325.4|31320.6|31302.4|31297.6|126
1653004200000|2022-05-19 23:50:00|31324.9|31320.1|31323.4|31318.6|31336.9|31332.1|31312.9|31308.1|211
1653004500000|2022-05-19 23:55:00|31322.9|31318.1|31316.9|31312.1|31325.4|31320.6|31310.4|31305.6|68
1653004800000|2022-05-20 00:00:00|31318.4|31313.6|31336.9|31332.1|31342.9|31338.1|31316.4|31311.6|225
1653005100000|2022-05-20 00:05:00|31336.4|31331.6|31341.9|31337.1|31355.4|31350.6|31325.4|31320.6|177
1653005400000|2022-05-20 00:10:00|31342.4|31337.6|31358.4|31353.6|31366.4|31361.6|31341.9|31337.1|197
1653005700000|2022-05-20 00:15:00|31357.9|31353.1|31349.9|31345.1|31380.4|31375.6|31349.4|31344.6|177
1653006000000|2022-05-20 00:20:00|31349.4|31344.6|31355.9|31351.1|31360.9|31356.1|31343.9|31339.1|78
1653006300000|2022-05-20 00:25:00|31356.4|31351.6|31361.4|31356.6|31361.4|31356.6|31344.4|31339.6|64
1653006600000|2022-05-20 00:30:00|31361.9|31357.1|31381.9|31377.1|31381.9|31377.1|31361.9|31357.1|115
1653006900000|2022-05-20 00:35:00|31381.4|31376.6|31391.4|31386.6|31402.9|31398.1|31373.4|31368.6|205
1653007200000|2022-05-20 00:40:00|31391.9|31387.1|31387.9|31383.1|31402.4|31397.6|31377.4|31372.6|122
1653007500000|2022-05-20 00:45:00|31388.4|31383.6|31382.4|31377.6|31394.4|31389.6|31377.4|31372.6|61
1653007800000|2022-05-20 00:50:00|31381.9|31377.1|31362.9|31358.1|31382.9|31378.1|31353.9|31349.1|147
1653008100000|2022-05-20 00:55:00|31363.4|31358.6|31362.4|31357.6|31370.9|31366.1|31352.4|31347.6|155
1653008400000|2022-05-20 01:00:00|31361.9|31357.1|31362.4|31357.6|31363.9|31359.1|31352.9|31348.1|89
1653008700000|2022-05-20 01:05:00|31362.9|31358.1|31374.4|31369.6|31374.4|31369.6|31360.4|31355.6|40
1653009000000|2022-05-20 01:10:00|31373.9|31369.1|31373.4|31368.6|31382.4|31377.6|31368.9|31364.1|83
1653009300000|2022-05-20 01:15:00|31373.9|31369.1|31407.4|31402.6|31411.4|31406.6|31368.9|31364.1|285
1653009600000|2022-05-20 01:20:00|31406.9|31402.1|31409.9|31405.1|31413.4|31408.6|31396.4|31391.6|144
1653009900000|2022-05-20 01:25:00|31412.4|31407.6|31436.4|31431.6|31440.9|31436.1|31412.4|31407.6|229
1653010200000|2022-05-20 01:30:00|31435.9|31431.1|31462.4|31457.6|31467.9|31463.1|31430.9|31426.1|595
1653010500000|2022-05-20 01:35:00|31461.9|31457.1|31453.4|31448.6|31465.9|31461.1|31429.9|31425.1|164
1653010800000|2022-05-20 01:40:00|31453.9|31449.1|31453.4|31448.6|31463.4|31458.6|31448.4|31443.6|122
1653011100000|2022-05-20 01:45:00|31453.9|31449.1|31433.4|31428.6|31456.4|31451.6|31430.4|31425.6|210
1653011400000|2022-05-20 01:50:00|31433.9|31429.1|31441.4|31436.6|31445.9|31441.1|31427.4|31422.6|166
1653011700000|2022-05-20 01:55:00|31440.4|31435.6|31429.9|31425.1|31449.9|31445.1|31426.9|31422.1|129
1653012000000|2022-05-20 02:00:00|31429.4|31424.6|31411.9|31407.1|31431.9|31427.1|31407.9|31403.1|118
1653012300000|2022-05-20 02:05:00|31411.4|31406.6|31395.4|31390.6|31421.9|31417.1|31395.4|31390.6|133
1653012600000|2022-05-20 02:10:00|31394.9|31390.1|31363.4|31358.6|31394.9|31390.1|31362.4|31357.6|198
1653012900000|2022-05-20 02:15:00|31363.9|31359.1|31385.4|31380.6|31395.4|31390.6|31362.9|31358.1|237
1653013200000|2022-05-20 02:20:00|31385.9|31381.1|31393.4|31388.6|31398.4|31393.6|31385.9|31381.1|54
1653013500000|2022-05-20 02:25:00|31392.9|31388.1|31400.4|31395.6|31404.9|31400.1|31386.9|31382.1|93
1653013800000|2022-05-20 02:30:00|31399.9|31395.1|31382.4|31377.6|31402.9|31398.1|31374.9|31370.1|119
1653014100000|2022-05-20 02:35:00|31382.9|31378.1|31380.9|31376.1|31388.4|31383.6|31376.9|31372.1|63
1653014400000|2022-05-20 02:40:00|31381.4|31376.6|31393.4|31388.6|31393.9|31389.1|31375.9|31371.1|38
1653014700000|2022-05-20 02:45:00|31393.9|31389.1|31440.4|31435.6|31443.9|31439.1|31393.4|31388.6|436
1653015000000|2022-05-20 02:50:00|31439.9|31435.1|31439.4|31434.6|31444.4|31439.6|31435.9|31431.1|79
1653015300000|2022-05-20 02:55:00|31439.9|31435.1|31439.9|31435.1|31442.4|31437.6|31429.4|31424.6|122
1653015600000|2022-05-20 03:00:00|31438.4|31433.6|31425.4|31420.6|31438.9|31434.1|31424.9|31420.1|66
1653015900000|2022-05-20 03:05:00|31424.9|31420.1|31421.9|31417.1|31428.9|31424.1|31418.9|31414.1|33
1653016200000|2022-05-20 03:10:00|31422.4|31417.6|31404.4|31399.6|31422.4|31417.6|31396.4|31391.6|97
1653016500000|2022-05-20 03:15:00|31404.9|31400.1|31410.9|31406.1|31414.9|31410.1|31404.9|31400.1|73
1653016800000|2022-05-20 03:20:00|31410.4|31405.6|31424.4|31419.6|31424.9|31420.1|31409.4|31404.6|41
1653017100000|2022-05-20 03:25:00|31423.9|31419.1|31418.4|31413.6|31427.4|31422.6|31417.4|31412.6|30
1653017400000|2022-05-20 03:30:00|31418.9|31414.1|31412.9|31408.1|31420.4|31415.6|31410.4|31405.6|41
1653017700000|2022-05-20 03:35:00|31413.4|31408.6|31431.9|31427.1|31441.4|31436.6|31410.9|31406.1|89
1653018000000|2022-05-20 03:40:00|31432.4|31427.6|31422.4|31417.6|31434.4|31429.6|31417.4|31412.6|51
1653018300000|2022-05-20 03:45:00|31421.9|31417.1|31414.9|31410.1|31425.9|31421.1|31414.4|31409.6|64
1653018600000|2022-05-20 03:50:00|31414.4|31409.6|31401.4|31396.6|31419.4|31414.6|31388.4|31383.6|136
1653018900000|2022-05-20 03:55:00|31400.9|31396.1|31407.9|31403.1|31411.4|31406.6|31400.4|31395.6|91
1653019200000|2022-05-20 04:00:00|31407.4|31402.6|31416.4|31411.6|31418.4|31413.6|31398.9|31394.1|48
1653019500000|2022-05-20 04:05:00|31416.9|31412.1|31434.4|31429.6|31439.4|31434.6|31415.4|31410.6|92
1653019800000|2022-05-20 04:10:00|31434.9|31430.1|31431.4|31426.6|31447.9|31443.1|31431.4|31426.6|103
1653020100000|2022-05-20 04:15:00|31430.9|31426.1|31444.4|31439.6|31447.9|31443.1|31430.4|31425.6|94
1653020400000|2022-05-20 04:20:00|31443.9|31439.1|31452.9|31448.1|31455.4|31450.6|31434.9|31430.1|69
1653020700000|2022-05-20 04:25:00|31453.4|31448.6|31465.4|31460.6|31470.4|31465.6|31453.4|31448.6|127
1653021000000|2022-05-20 04:30:00|31464.9|31460.1|31452.4|31447.6|31464.9|31460.1|31449.4|31444.6|66
1653021300000|2022-05-20 04:35:00|31451.9|31447.1|31449.4|31444.6|31457.4|31452.6|31444.4|31439.6|60
1653021600000|2022-05-20 04:40:00|31449.9|31445.1|31450.4|31445.6|31453.4|31448.6|31443.4|31438.6|28
1653021900000|2022-05-20 04:45:00|31451.4|31446.6|31448.4|31443.6|31458.4|31453.6|31444.9|31440.1|42
1653022200000|2022-05-20 04:50:00|31448.9|31444.1|31450.9|31446.1|31453.4|31448.6|31446.9|31442.1|37
1653022500000|2022-05-20 04:55:00|31451.4|31446.6|31463.4|31458.6|31463.9|31459.1|31449.4|31444.6|68
1653022800000|2022-05-20 05:00:00|31462.9|31458.1|31441.4|31436.6|31467.4|31462.6|31437.4|31432.6|73
1653023100000|2022-05-20 05:05:00|31440.9|31436.1|31445.9|31441.1|31459.4|31454.6|31438.9|31434.1|54
1653023400000|2022-05-20 05:10:00|31445.4|31440.6|31449.4|31444.6|31456.9|31452.1|31442.9|31438.1|43
1653023700000|2022-05-20 05:15:00|31449.9|31445.1|31441.4|31436.6|31454.9|31450.1|31425.9|31421.1|158
1653024000000|2022-05-20 05:20:00|31441.9|31437.1|31439.9|31435.1|31454.4|31449.6|31435.4|31430.6|48
1653024300000|2022-05-20 05:25:00|31439.4|31434.6|31442.9|31438.1|31452.9|31448.1|31433.4|31428.6|116
1653024600000|2022-05-20 05:30:00|31443.4|31438.6|31446.9|31442.1|31453.9|31449.1|31438.9|31434.1|118
1653024900000|2022-05-20 05:35:00|31446.4|31441.6|31455.4|31450.6|31459.4|31454.6|31438.9|31434.1|86
1653025200000|2022-05-20 05:40:00|31455.9|31451.1|31451.9|31447.1|31465.9|31461.1|31446.9|31442.1|163
1653025500000|2022-05-20 05:45:00|31452.9|31448.1|31450.9|31446.1|31456.4|31451.6|31441.4|31436.6|121
1653025800000|2022-05-20 05:50:00|31451.4|31446.6|31469.9|31465.1|31480.9|31476.1|31448.9|31444.1|181
1653026100000|2022-05-20 05:55:00|31468.4|31463.6|31450.9|31446.1|31468.4|31463.6|31448.4|31443.6|162
1653026400000|2022-05-20 06:00:00|31450.3|31446.7|31435.3|31431.7|31455.8|31452.2|31424.8|31421.2|305
1653026700000|2022-05-20 06:05:00|31435.8|31432.2|31439.8|31436.2|31446.3|31442.7|31418.8|31415.2|233
1653027000000|2022-05-20 06:10:00|31438.8|31435.2|31434.3|31430.7|31472.8|31469.2|31433.3|31429.7|382
1653027300000|2022-05-20 06:15:00|31433.8|31430.2|31425.8|31422.2|31436.3|31432.7|31419.3|31415.7|205
1653027600000|2022-05-20 06:20:00|31426.3|31422.7|31436.8|31433.2|31437.8|31434.2|31420.8|31417.2|135
1653027900000|2022-05-20 06:25:00|31436.3|31432.7|31383.3|31379.7|31436.8|31433.2|31373.3|31369.7|380
1653028200000|2022-05-20 06:30:00|31383.8|31380.2|31390.3|31386.7|31394.3|31390.7|31368.3|31364.7|154
1653028500000|2022-05-20 06:35:00|31390.8|31387.2|31384.3|31380.7|31396.8|31393.2|31373.3|31369.7|184
1653028800000|2022-05-20 06:40:00|31383.8|31380.2|31393.8|31390.2|31396.8|31393.2|31373.3|31369.7|207
1653029100000|2022-05-20 06:45:00|31394.3|31390.7|31372.3|31368.7|31398.3|31394.7|31363.8|31360.2|167
1653029400000|2022-05-20 06:50:00|31372.8|31369.2|31353.3|31349.7|31377.3|31373.7|31350.8|31347.2|172
1653029700000|2022-05-20 06:55:00|31353.8|31350.2|31385.3|31381.7|31385.8|31382.2|31351.3|31347.7|177
1653030000000|2022-05-20 07:00:00|31385.8|31382.2|31382.3|31378.7|31394.3|31390.7|31362.3|31358.7|436
1653030300000|2022-05-20 07:05:00|31383.8|31380.2|31383.8|31380.2|31414.3|31410.7|31372.3|31368.7|372
1653030600000|2022-05-20 07:10:00|31384.3|31380.7|31418.3|31414.7|31424.8|31421.2|31379.3|31375.7|303
1653030900000|2022-05-20 07:15:00|31417.3|31413.7|31435.3|31431.7|31458.8|31455.2|31414.3|31410.7|430
1653031200000|2022-05-20 07:20:00|31435.8|31432.2|31435.8|31432.2|31457.3|31453.7|31427.3|31423.7|236
1653031500000|2022-05-20 07:25:00|31436.3|31432.7|31440.3|31436.7|31454.3|31450.7|31424.8|31421.2|174
1653031800000|2022-05-20 07:30:00|31439.3|31435.7|31481.8|31478.2|31483.8|31480.2|31421.8|31418.2|356
1653032100000|2022-05-20 07:35:00|31482.3|31478.7|31506.8|31503.2|31526.3|31522.7|31478.8|31475.2|445
1653032400000|2022-05-20 07:40:00|31507.3|31503.7|31516.8|31513.2|31531.8|31528.2|31498.8|31495.2|256
1653032700000|2022-05-20 07:45:00|31515.8|31512.2|31532.3|31528.7|31533.8|31530.2|31510.3|31506.7|229
1653033000000|2022-05-20 07:50:00|31531.8|31528.2|31532.3|31528.7|31537.8|31534.2|31518.3|31514.7|329
1653033300000|2022-05-20 07:55:00|31532.8|31529.2|31500.3|31496.7|31535.8|31532.2|31495.8|31492.2|402
1653033600000|2022-05-20 08:00:00|31500.8|31497.2|31479.3|31475.7|31509.3|31505.7|31475.3|31471.7|454
1653033900000|2022-05-20 08:05:00|31479.8|31476.2|31485.3|31481.7|31489.3|31485.7|31476.3|31472.7|373
1653034200000|2022-05-20 08:10:00|31484.8|31481.2|31468.3|31464.7|31491.3|31487.7|31444.3|31440.7|649
1653034500000|2022-05-20 08:15:00|31468.8|31465.2|31480.3|31476.7|31482.3|31478.7|31461.8|31458.2|233
1653034800000|2022-05-20 08:20:00|31480.8|31477.2|31503.3|31499.7|31508.8|31505.2|31478.8|31475.2|310
1653035100000|2022-05-20 08:25:00|31503.8|31500.2|31514.3|31510.7|31514.3|31510.7|31494.3|31490.7|331
1653035400000|2022-05-20 08:30:00|31513.8|31510.2|31538.8|31535.2|31542.8|31539.2|31512.3|31508.7|438
1653035700000|2022-05-20 08:35:00|31539.3|31535.7|31542.3|31538.7|31544.3|31540.7|31521.8|31518.2|350
1653036000000|2022-05-20 08:40:00|31544.3|31540.7|31564.3|31560.7|31565.3|31561.7|31537.3|31533.7|312
1653036300000|2022-05-20 08:45:00|31564.8|31561.2|31530.8|31527.2|31567.8|31564.2|31530.3|31526.7|549
1653036600000|2022-05-20 08:50:00|31531.3|31527.7|31533.3|31529.7|31538.8|31535.2|31524.8|31521.2|224
1653036900000|2022-05-20 08:55:00|31532.8|31529.2|31533.8|31530.2|31540.8|31537.2|31524.8|31521.2|241
1653037200000|2022-05-20 09:00:00|31533.3|31529.7|31554.3|31550.7|31558.8|31555.2|31517.3|31513.7|520
1653037500000|2022-05-20 09:05:00|31553.8|31550.2|31563.3|31559.7|31567.8|31564.2|31546.8|31543.2|264
1653037800000|2022-05-20 09:10:00|31562.8|31559.2|31578.3|31574.7|31584.3|31580.7|31549.8|31546.2|366
1653038100000|2022-05-20 09:15:00|31577.8|31574.2|31585.8|31582.2|31597.8|31594.2|31572.3|31568.7|377
1653038400000|2022-05-20 09:20:00|31585.3|31581.7|31549.3|31545.7|31586.3|31582.7|31543.8|31540.2|453
1653038700000|2022-05-20 09:25:00|31550.3|31546.7|31575.3|31571.7|31579.3|31575.7|31549.8|31546.2|247
1653039000000|2022-05-20 09:30:00|31574.3|31570.7|31555.8|31552.2|31574.3|31570.7|31554.8|31551.2|172
1653039300000|2022-05-20 09:35:00|31555.3|31551.7|31551.3|31547.7|31557.3|31553.7|31545.8|31542.2|138
1653039600000|2022-05-20 09:40:00|31550.8|31547.2|31520.3|31516.7|31553.3|31549.7|31515.3|31511.7|298
1653039900000|2022-05-20 09:45:00|31520.8|31517.2|31522.3|31518.7|31526.8|31523.2|31509.8|31506.2|256
1653040200000|2022-05-20 09:50:00|31522.8|31519.2|31534.3|31530.7|31534.3|31530.7|31518.8|31515.2|327
1653040500000|2022-05-20 09:55:00|31533.8|31530.2|31520.3|31516.7|31536.3|31532.7|31518.8|31515.2|129
1653040800000|2022-05-20 10:00:00|31519.8|31516.2|31527.8|31524.2|31532.8|31529.2|31513.3|31509.7|208
1653041100000|2022-05-20 10:05:00|31528.3|31524.7|31548.8|31545.2|31552.8|31549.2|31522.3|31518.7|227
1653041400000|2022-05-20 10:10:00|31548.3|31544.7|31545.3|31541.7|31553.8|31550.2|31540.3|31536.7|193
1653041700000|2022-05-20 10:15:00|31544.8|31541.2|31532.8|31529.2|31545.3|31541.7|31508.3|31504.7|223
1653042000000|2022-05-20 10:20:00|31533.3|31529.7|31554.8|31551.2|31556.8|31553.2|31528.8|31525.2|200
1653042300000|2022-05-20 10:25:00|31554.3|31550.7|31545.3|31541.7|31556.8|31553.2|31544.8|31541.2|56
1653042600000|2022-05-20 10:30:00|31544.8|31541.2|31544.8|31541.2|31549.8|31546.2|31534.8|31531.2|87
1653042900000|2022-05-20 10:35:00|31545.3|31541.7|31530.3|31526.7|31545.8|31542.2|31523.8|31520.2|122
1653043200000|2022-05-20 10:40:00|31529.8|31526.2|31545.3|31541.7|31545.3|31541.7|31528.3|31524.7|131
1653043500000|2022-05-20 10:45:00|31545.8|31542.2|31542.8|31539.2|31550.8|31547.2|31526.8|31523.2|341
1653043800000|2022-05-20 10:50:00|31542.3|31538.7|31520.3|31516.7|31548.8|31545.2|31516.3|31512.7|140
1653044100000|2022-05-20 10:55:00|31520.8|31517.2|31535.8|31532.2|31539.8|31536.2|31520.8|31517.2|206
1653044400000|2022-05-20 11:00:00|31536.3|31532.7|31522.3|31518.7|31536.3|31532.7|31506.8|31503.2|513
1653044700000|2022-05-20 11:05:00|31522.8|31519.2|31495.8|31492.2|31522.8|31519.2|31488.8|31485.2|258
1653045000000|2022-05-20 11:10:00|31495.3|31491.7|31503.8|31500.2|31506.8|31503.2|31489.3|31485.7|224
1653045300000|2022-05-20 11:15:00|31504.3|31500.7|31511.3|31507.7|31519.8|31516.2|31503.3|31499.7|254
1653045600000|2022-05-20 11:20:00|31511.8|31508.2|31503.3|31499.7|31522.3|31518.7|31497.8|31494.2|148
1653045900000|2022-05-20 11:25:00|31502.8|31499.2|31503.3|31499.7|31508.3|31504.7|31492.8|31489.2|127
1653046200000|2022-05-20 11:30:00|31503.8|31500.2|31524.3|31520.7|31528.8|31525.2|31500.8|31497.2|226
1653046500000|2022-05-20 11:35:00|31524.8|31521.2|31517.3|31513.7|31524.8|31521.2|31516.8|31513.2|154
1653046800000|2022-05-20 11:40:00|31517.8|31514.2|31512.3|31508.7|31523.8|31520.2|31506.3|31502.7|181
1653047100000|2022-05-20 11:45:00|31511.8|31508.2|31524.3|31520.7|31524.8|31521.2|31511.8|31508.2|233
1653047400000|2022-05-20 11:50:00|31523.3|31519.7|31565.3|31561.7|31565.8|31562.2|31521.3|31517.7|638
1653047700000|2022-05-20 11:55:00|31567.3|31563.7|31533.3|31529.7|31572.3|31568.7|31531.3|31527.7|380
1653048000000|2022-05-20 12:00:00|31532.8|31529.2|31536.8|31533.2|31548.8|31545.2|31525.3|31521.7|427
1653048300000|2022-05-20 12:05:00|31537.3|31533.7|31536.8|31533.2|31549.3|31545.7|31532.3|31528.7|381
1653048600000|2022-05-20 12:10:00|31537.3|31533.7|31516.8|31513.2|31538.3|31534.7|31512.8|31509.2|397
1653048900000|2022-05-20 12:15:00|31517.3|31513.7|31513.8|31510.2|31524.3|31520.7|31508.3|31504.7|285
1653049200000|2022-05-20 12:20:00|31513.3|31509.7|31508.3|31504.7|31526.8|31523.2|31508.3|31504.7|302
1653049500000|2022-05-20 12:25:00|31508.8|31505.2|31526.8|31523.2|31531.8|31528.2|31504.3|31500.7|505
1653049800000|2022-05-20 12:30:00|31526.3|31522.7|31512.8|31509.2|31532.3|31528.7|31507.3|31503.7|316
1653050100000|2022-05-20 12:35:00|31513.3|31509.7|31523.3|31519.7|31538.3|31534.7|31509.3|31505.7|476
1653050400000|2022-05-20 12:40:00|31521.8|31518.2|31491.3|31487.7|31522.8|31519.2|31482.8|31479.2|736
1653050700000|2022-05-20 12:45:00|31490.8|31487.2|31472.8|31469.2|31497.3|31493.7|31463.3|31459.7|662
1653051000000|2022-05-20 12:50:00|31472.3|31468.7|31458.3|31454.7|31485.3|31481.7|31443.3|31439.7|723
1653051300000|2022-05-20 12:55:00|31457.3|31453.7|31483.8|31480.2|31486.3|31482.7|31447.8|31444.2|488
1653051600000|2022-05-20 13:00:00|31483.3|31479.7|31487.8|31484.2|31496.3|31492.7|31474.3|31470.7|617
1653051900000|2022-05-20 13:05:00|31487.3|31483.7|31467.3|31463.7|31490.3|31486.7|31465.3|31461.7|590
1653052200000|2022-05-20 13:10:00|31466.8|31463.2|31481.8|31478.2|31490.3|31486.7|31462.3|31458.7|475
1653052500000|2022-05-20 13:15:00|31481.3|31477.7|31480.3|31476.7|31491.8|31488.2|31468.8|31465.2|504
1653052800000|2022-05-20 13:20:00|31479.8|31476.2|31495.8|31492.2|31512.8|31509.2|31474.3|31470.7|613
1653053100000|2022-05-20 13:25:00|31496.3|31492.7|31490.8|31487.2|31534.3|31530.7|31489.8|31486.2|1696
1653053400000|2022-05-20 13:30:00|31490.2|31487.8|31429.7|31427.3|31493.7|31491.3|31375.7|31373.3|7667
1653053700000|2022-05-20 13:35:00|31430.7|31428.3|31449.7|31447.3|31470.7|31468.3|31361.7|31359.3|3648
1653054000000|2022-05-20 13:40:00|31452.7|31450.3|31493.7|31491.3|31509.2|31506.8|31415.2|31412.8|4305
1653054300000|2022-05-20 13:45:00|31494.7|31492.3|31433.7|31431.3|31513.7|31511.3|31404.7|31402.3|2959
1653054600000|2022-05-20 13:50:00|31434.2|31431.8|31430.7|31428.3|31458.7|31456.3|31402.7|31400.3|2562
1653054900000|2022-05-20 13:55:00|31432.2|31429.8|31421.2|31418.8|31440.2|31437.8|31386.7|31384.3|2129
1653055200000|2022-05-20 14:00:00|31420.7|31418.3|31414.7|31412.3|31459.7|31457.3|31393.2|31390.8|2450
1653055500000|2022-05-20 14:05:00|31415.7|31413.3|31291.7|31289.3|31418.7|31416.3|31277.2|31274.8|3467
1653055800000|2022-05-20 14:10:00|31293|31290.6|31306|31303.6|31313.5|31311.1|31270.5|31268.1|2774
1653056100000|2022-05-20 14:15:00|31306.5|31304.1|31310|31307.6|31346|31343.6|31283.5|31281.1|3027
1653056400000|2022-05-20 14:20:00|31311|31308.6|31278.5|31276.1|31311.5|31309.1|31243.5|31241.1|2696
1653056700000|2022-05-20 14:25:00|31279|31276.6|31298.5|31296.1|31323.5|31321.1|31255|31252.6|1909
1653057000000|2022-05-20 14:30:00|31297|31294.6|31259|31256.6|31297.5|31295.1|31255|31252.6|1679
1653057300000|2022-05-20 14:35:00|31259.5|31257.1|31237|31234.6|31263|31260.6|31223|31220.6|1805
1653057600000|2022-05-20 14:40:00|31239|31236.6|31270|31267.6|31284.5|31282.1|31233.5|31231.1|1405
1653057900000|2022-05-20 14:45:00|31269.5|31267.1|31220|31217.6|31280|31277.6|31205|31202.6|1753
1653058200000|2022-05-20 14:50:00|31220.5|31218.1|31131.5|31129.1|31232|31229.6|31131.5|31129.1|2357
1653058500000|2022-05-20 14:55:00|31132|31129.6|31068|31065.6|31148|31145.6|31063|31060.6|2251
1653058800000|2022-05-20 15:00:00|31067|31064.6|31069.5|31067.1|31091|31088.6|31055.5|31053.1|1865
1653059100000|2022-05-20 15:05:00|31069|31066.6|31018|31015.6|31079|31076.6|31004.5|31002.1|2605
1653059400000|2022-05-20 15:10:00|31018.5|31016.1|31013|31010.6|31030|31027.6|30953|30950.6|2515
1653059700000|2022-05-20 15:15:00|31012|31009.6|30987|30984.6|31014|31011.6|30969|30966.6|1870
1653060000000|2022-05-20 15:20:00|30988.5|30986.1|30981|30978.6|31001|30998.6|30974|30971.6|1539
1653060300000|2022-05-20 15:25:00|30981.5|30979.1|31032|31029.6|31064|31061.6|30975|30972.6|2616
1653060600000|2022-05-20 15:30:00|31028.5|31026.1|31073|31070.6|31098.5|31096.1|31023.5|31021.1|1727
1653060900000|2022-05-20 15:35:00|31072.5|31070.1|31014.5|31012.1|31074|31071.6|30997.5|30995.1|1721
1653061200000|2022-05-20 15:40:00|31014|31011.6|31004|31001.6|31069|31066.6|31001.5|30999.1|1402
1653061500000|2022-05-20 15:45:00|31003.5|31001.1|31052.5|31050.1|31063|31060.6|30999|30996.6|1351
1653061800000|2022-05-20 15:50:00|31053|31050.6|31037|31034.6|31090.5|31088.1|31025|31022.6|1411
1653062100000|2022-05-20 15:55:00|31038|31035.6|31031|31028.6|31081|31078.6|31027|31024.6|1208
1653062400000|2022-05-20 16:00:00|31031.5|31029.1|31011|31008.6|31043|31040.6|30990|30987.6|1194
1653062700000|2022-05-20 16:05:00|31010|31007.6|30911.5|30909.1|31036.5|31034.1|30911.5|30909.1|2390
1653063000000|2022-05-20 16:10:00|30911|30908.6|30915.5|30913.1|30933|30930.6|30854.5|30852.1|3493
1653063300000|2022-05-20 16:15:00|30916|30913.6|30896.5|30894.1|30926|30923.6|30886.5|30884.1|1265
1653063600000|2022-05-20 16:20:00|30896|30893.6|30939.5|30937.1|30947.5|30945.1|30887.5|30885.1|1073
1653063900000|2022-05-20 16:25:00|30940|30937.6|30911|30908.6|30941|30938.6|30889|30886.6|1120
1653064200000|2022-05-20 16:30:00|30911.5|30909.1|30867.5|30865.1|30940|30937.6|30867.5|30865.1|1413
1653064500000|2022-05-20 16:35:00|30866|30863.6|30850|30847.6|30885|30882.6|30822|30819.6|1849
1653064800000|2022-05-20 16:40:00|30851|30848.6|30794.5|30792.1|30851|30848.6|30794.5|30792.1|1675
1653065100000|2022-05-20 16:45:00|30795|30792.6|30855.5|30853.1|30856.5|30854.1|30761.5|30759.1|2221
1653065400000|2022-05-20 16:50:00|30856.5|30854.1|30812.5|30810.1|30859.5|30857.1|30799.5|30797.1|1574
1653065700000|2022-05-20 16:55:00|30814|30811.6|30825.5|30823.1|30868.5|30866.1|30805.5|30803.1|2050
1653066000000|2022-05-20 17:00:00|30823.5|30821.1|30775|30772.6|30828|30825.6|30749.5|30747.1|2129
1653066300000|2022-05-20 17:05:00|30775.5|30773.1|30728.5|30726.1|30821.5|30819.1|30712.5|30710.1|1983
1653066600000|2022-05-20 17:10:00|30730.5|30728.1|30720.5|30718.1|30745.5|30743.1|30690.5|30688.1|1742
1653066900000|2022-05-20 17:15:00|30718.5|30716.1|30683.5|30681.1|30732|30729.6|30681.5|30679.1|1019
1653067200000|2022-05-20 17:20:00|30684|30681.6|30661.5|30659.1|30715.5|30713.1|30661.5|30659.1|1302
1653067500000|2022-05-20 17:25:00|30659.5|30657.1|30644.5|30642.1|30676.5|30674.1|30637.5|30635.1|1427
1653067800000|2022-05-20 17:30:00|30644|30641.6|30780|30777.6|30786.5|30784.1|30637.5|30635.1|2675
1653068100000|2022-05-20 17:35:00|30779.5|30777.1|30774.5|30772.1|30815.5|30813.1|30736.5|30734.1|2167
1653068400000|2022-05-20 17:40:00|30773.5|30771.1|30799.5|30797.1|30817.5|30815.1|30736.5|30734.1|1605
1653068700000|2022-05-20 17:45:00|30799|30796.6|30821|30818.6|30861.5|30859.1|30772.5|30770.1|2044
1653069000000|2022-05-20 17:50:00|30820.5|30818.1|30838.5|30836.1|30873|30870.6|30775.5|30773.1|1753
1653069300000|2022-05-20 17:55:00|30839|30836.6|30828.5|30826.1|30866|30863.6|30806.5|30804.1|1194
1653069600000|2022-05-20 18:00:00|30829|30826.6|30812.5|30810.1|30853.5|30851.1|30793|30790.6|1682
1653069900000|2022-05-20 18:05:00|30812|30809.6|30783.5|30781.1|30816.5|30814.1|30734.5|30732.1|1954
1653070200000|2022-05-20 18:10:00|30784.5|30782.1|30774.5|30772.1|30815.5|30813.1|30763.5|30761.1|1258
1653070500000|2022-05-20 18:15:00|30775.5|30773.1|30739.5|30737.1|30795.5|30793.1|30706.5|30704.1|1666
1653070800000|2022-05-20 18:20:00|30740.5|30738.1|30744.5|30742.1|30778.5|30776.1|30708.5|30706.1|1516
1653071100000|2022-05-20 18:25:00|30744|30741.6|30754|30751.6|30766.5|30764.1|30727.5|30725.1|1372
1653071400000|2022-05-20 18:30:00|30753.5|30751.1|30706.5|30704.1|30779.5|30777.1|30690.5|30688.1|2730
1653071700000|2022-05-20 18:35:00|30705.5|30703.1|30731.5|30729.1|30765|30762.6|30701.5|30699.1|1489
1653072000000|2022-05-20 18:40:00|30729.5|30727.1|30820.5|30818.1|30827.5|30825.1|30723.5|30721.1|1645
1653072300000|2022-05-20 18:45:00|30821.5|30819.1|30838|30835.6|30843|30840.6|30774.5|30772.1|1354
1653072600000|2022-05-20 18:50:00|30838.5|30836.1|30896.5|30894.1|30943.5|30941.1|30820.5|30818.1|2826
1653072900000|2022-05-20 18:55:00|30895.5|30893.1|30859.5|30857.1|30914.5|30912.1|30853.5|30851.1|2037
1653073200000|2022-05-20 19:00:00|30860.5|30858.1|30819|30816.6|30900|30897.6|30801.5|30799.1|1860
1653073500000|2022-05-20 19:05:00|30818.5|30816.1|30792.5|30790.1|30836|30833.6|30774.5|30772.1|1165
1653073800000|2022-05-20 19:10:00|30795|30792.6|30796.5|30794.1|30806|30803.6|30764|30761.6|980
1653074100000|2022-05-20 19:15:00|30797|30794.6|30833.5|30831.1|30858.5|30856.1|30792|30789.6|1432
1653074400000|2022-05-20 19:20:00|30834.5|30832.1|30863.8|30861.4|30899.5|30897.1|30820.3|30817.9|1427
1653074700000|2022-05-20 19:25:00|30864.3|30861.9|30969.8|30967.4|30970.8|30968.4|30848.8|30846.4|1752
1653075000000|2022-05-20 19:30:00|30969.3|30966.9|31025.3|31022.9|31039.8|31037.4|30910.8|30908.4|2545
1653075300000|2022-05-20 19:35:00|31025.8|31023.4|31093.3|31090.9|31142.8|31140.4|30998.8|30996.4|3941
1653075600000|2022-05-20 19:40:00|31092.8|31090.4|31167.8|31165.4|31237.8|31235.4|31088.8|31086.4|3783
1653075900000|2022-05-20 19:45:00|31167.3|31164.9|31185.8|31183.4|31199.8|31197.4|31096.8|31094.4|3428
1653076200000|2022-05-20 19:50:00|31185.3|31182.9|31220.8|31218.4|31267.8|31265.4|31160.3|31157.9|5164
1653076500000|2022-05-20 19:55:00|31221.8|31219.4|31252.3|31249.9|31280.8|31278.4|31179.8|31177.4|5715
1653076800000|2022-05-20 20:00:00|31244.9|31242.5|31264.6|31259.8|31296.6|31291.8|31243.6|31238.8|2445
1653077100000|2022-05-20 20:05:00|31264.1|31259.3|31223.1|31218.3|31273.6|31268.8|31212.6|31207.8|755
1653077400000|2022-05-20 20:10:00|31226.1|31221.3|31244.1|31239.3|31246.6|31241.8|31202.1|31197.3|872
1653077700000|2022-05-20 20:15:00|31244.6|31239.8|31281.6|31276.8|31286.1|31281.3|31242.6|31237.8|376
1653078000000|2022-05-20 20:20:00|31282.1|31277.3|31262.6|31257.8|31288.6|31283.8|31256.1|31251.3|247
1653078300000|2022-05-20 20:25:00|31262.1|31257.3|31251.1|31246.3|31267.6|31262.8|31244.1|31239.3|180
1653078600000|2022-05-20 20:30:00|31251.6|31246.8|31255.1|31250.3|31272.6|31267.8|31250.1|31245.3|211
1653078900000|2022-05-20 20:35:00|31255.6|31250.8|31266.6|31261.8|31273.6|31268.8|31248.6|31243.8|183
1653079200000|2022-05-20 20:40:00|31268.1|31263.3|31293.1|31288.3|31294.1|31289.3|31268.1|31263.3|179
1653079500000|2022-05-20 20:45:00|31292.6|31287.8|31288.6|31283.8|31296.1|31291.3|31281.1|31276.3|158
1653079800000|2022-05-20 20:50:00|31288.1|31283.3|31276.6|31271.8|31291.1|31286.3|31276.6|31271.8|136
1653080100000|2022-05-20 20:55:00|31277.1|31272.3|31284.7|31274.9|31288.1|31282.3|31266.1|31261.3|233
1653256800000|2022-05-22 22:00:00|31357.6|31352.8|31422.6|31417.8|31437.1|31432.3|31347.6|31342.8|521
1653257100000|2022-05-22 22:05:00|31422.1|31417.3|31418.6|31413.8|31428.1|31423.3|31401.6|31396.8|217
1653257400000|2022-05-22 22:10:00|31418.1|31413.3|31441.1|31436.3|31443.1|31438.3|31416.6|31411.8|281
1653257700000|2022-05-22 22:15:00|31442.1|31437.3|31430.6|31425.8|31443.1|31438.3|31421.6|31416.8|160
1653258000000|2022-05-22 22:20:00|31428.1|31423.3|31417.6|31412.8|31429.1|31424.3|31401.1|31396.3|90
1653258300000|2022-05-22 22:25:00|31417.1|31412.3|31408.6|31403.8|31417.6|31412.8|31382.6|31377.8|141
1653258600000|2022-05-22 22:30:00|31408.1|31403.3|31394.1|31389.3|31417.6|31412.8|31387.6|31382.8|137
1653258900000|2022-05-22 22:35:00|31394.6|31389.8|31425.1|31420.3|31425.6|31420.8|31392.6|31387.8|105
1653259200000|2022-05-22 22:40:00|31424.6|31419.8|31407.6|31402.8|31425.6|31420.8|31406.6|31401.8|47
1653259500000|2022-05-22 22:45:00|31407.1|31402.3|31425.1|31420.3|31436.6|31431.8|31407.1|31402.3|74
1653259800000|2022-05-22 22:50:00|31424.6|31419.8|31434.1|31429.3|31442.6|31437.8|31424.1|31419.3|87
1653260100000|2022-05-22 22:55:00|31434.6|31429.8|31436.1|31431.3|31439.1|31434.3|31431.1|31426.3|66
1653260400000|2022-05-22 23:00:00|31435.6|31430.8|31448.1|31443.3|31456.6|31451.8|31435.6|31430.8|136
1653260700000|2022-05-22 23:05:00|31447.6|31442.8|31453.6|31448.8|31458.1|31453.3|31444.6|31439.8|71
1653261000000|2022-05-22 23:10:00|31453.1|31448.3|31466.6|31461.8|31469.1|31464.3|31451.6|31446.8|191
1653261300000|2022-05-22 23:15:00|31468.1|31463.3|31451.6|31446.8|31474.1|31469.3|31450.6|31445.8|143
1653261600000|2022-05-22 23:20:00|31451.1|31446.3|31461.1|31456.3|31463.1|31458.3|31448.6|31443.8|82
1653261900000|2022-05-22 23:25:00|31461.6|31456.8|31484.1|31479.3|31490.1|31485.3|31461.1|31456.3|201
1653262200000|2022-05-22 23:30:00|31485.6|31480.8|31471.1|31466.3|31486.6|31481.8|31470.6|31465.8|149
1653262500000|2022-05-22 23:35:00|31470.6|31465.8|31474.1|31469.3|31487.1|31482.3|31466.6|31461.8|128
1653262800000|2022-05-22 23:40:00|31473.6|31468.8|31470.6|31465.8|31476.1|31471.3|31463.6|31458.8|157
1653263100000|2022-05-22 23:45:00|31471.1|31466.3|31482.6|31477.8|31494.6|31489.8|31471.1|31466.3|147
1653263400000|2022-05-22 23:50:00|31483.1|31478.3|31475.1|31470.3|31494.1|31489.3|31475.1|31470.3|158
1653263700000|2022-05-22 23:55:00|31474.6|31469.8|31489.6|31484.8|31494.6|31489.8|31474.6|31469.8|156
1653264000000|2022-05-23 00:00:00|31487.1|31482.3|31460.1|31455.3|31495.1|31490.3|31457.1|31452.3|226
1653264300000|2022-05-23 00:05:00|31461.1|31456.3|31459.1|31454.3|31465.6|31460.8|31449.6|31444.8|185
1653264600000|2022-05-23 00:10:00|31458.6|31453.8|31482.1|31477.3|31492.1|31487.3|31449.1|31444.3|182
1653264900000|2022-05-23 00:15:00|31481.6|31476.8|31519.6|31514.8|31525.6|31520.8|31473.1|31468.3|434
1653265200000|2022-05-23 00:20:00|31518.6|31513.8|31509.1|31504.3|31521.1|31516.3|31499.1|31494.3|154
1653265500000|2022-05-23 00:25:00|31509.6|31504.8|31510.6|31505.8|31523.1|31518.3|31505.6|31500.8|134
1653265800000|2022-05-23 00:30:00|31510.1|31505.3|31514.6|31509.8|31521.1|31516.3|31508.1|31503.3|124
1653266100000|2022-05-23 00:35:00|31515.1|31510.3|31502.6|31497.8|31520.6|31515.8|31501.1|31496.3|85
1653266400000|2022-05-23 00:40:00|31504.1|31499.3|31525.6|31520.8|31526.6|31521.8|31499.1|31494.3|246
1653266700000|2022-05-23 00:45:00|31526.1|31521.3|31519.1|31514.3|31528.6|31523.8|31516.6|31511.8|60
1653267000000|2022-05-23 00:50:00|31521.1|31516.3|31515.1|31510.3|31521.1|31516.3|31509.6|31504.8|65
1653267300000|2022-05-23 00:55:00|31515.6|31510.8|31512.6|31507.8|31521.6|31516.8|31503.1|31498.3|113
1653267600000|2022-05-23 01:00:00|31512.1|31507.3|31523.1|31518.3|31525.6|31520.8|31506.1|31501.3|88
1653267900000|2022-05-23 01:05:00|31523.6|31518.8|31517.1|31512.3|31529.6|31524.8|31509.1|31504.3|137
1653268200000|2022-05-23 01:10:00|31517.6|31512.8|31527.1|31522.3|31533.6|31528.8|31516.1|31511.3|177
1653268500000|2022-05-23 01:15:00|31526.6|31521.8|31501.1|31496.3|31527.6|31522.8|31499.6|31494.8|263
1653268800000|2022-05-23 01:20:00|31504.1|31499.3|31511.6|31506.8|31514.6|31509.8|31503.1|31498.3|81
1653269100000|2022-05-23 01:25:00|31512.1|31507.3|31517.6|31512.8|31524.6|31519.8|31509.6|31504.8|122
1653269400000|2022-05-23 01:30:00|31516.1|31511.3|31490.6|31485.8|31516.6|31511.8|31490.1|31485.3|133
1653269700000|2022-05-23 01:35:00|31490.1|31485.3|31493.6|31488.8|31494.6|31489.8|31477.6|31472.8|141
1653270000000|2022-05-23 01:40:00|31493.1|31488.3|31481.6|31476.8|31494.1|31489.3|31472.6|31467.8|139
1653270300000|2022-05-23 01:45:00|31481.1|31476.3|31474.6|31469.8|31483.1|31478.3|31469.1|31464.3|76
1653270600000|2022-05-23 01:50:00|31474.1|31469.3|31464.6|31459.8|31476.1|31471.3|31461.6|31456.8|63
1653270900000|2022-05-23 01:55:00|31465.1|31460.3|31465.6|31460.8|31468.1|31463.3|31457.1|31452.3|97
1653271200000|2022-05-23 02:00:00|31465.1|31460.3|31429.1|31424.3|31476.1|31471.3|31423.1|31418.3|345
1653271500000|2022-05-23 02:05:00|31428.6|31423.8|31418.1|31413.3|31435.1|31430.3|31413.1|31408.3|236
1653271800000|2022-05-23 02:10:00|31418.6|31413.8|31404.6|31399.8|31430.1|31425.3|31404.1|31399.3|153
1653272100000|2022-05-23 02:15:00|31407.1|31402.3|31406.6|31401.8|31410.1|31405.3|31382.6|31377.8|246
1653272400000|2022-05-23 02:20:00|31407.1|31402.3|31418.1|31413.3|31419.1|31414.3|31395.6|31390.8|149
1653272700000|2022-05-23 02:25:00|31417.6|31412.8|31412.6|31407.8|31423.1|31418.3|31411.1|31406.3|89
1653273000000|2022-05-23 02:30:00|31412.1|31407.3|31416.1|31411.3|31416.6|31411.8|31401.1|31396.3|116
1653273300000|2022-05-23 02:35:00|31416.6|31411.8|31425.6|31420.8|31432.6|31427.8|31416.1|31411.3|133
1653273600000|2022-05-23 02:40:00|31426.1|31421.3|31420.1|31415.3|31429.6|31424.8|31416.6|31411.8|99
1653273900000|2022-05-23 02:45:00|31419.6|31414.8|31419.1|31414.3|31425.6|31420.8|31412.1|31407.3|92
1653274200000|2022-05-23 02:50:00|31419.6|31414.8|31419.1|31414.3|31419.6|31414.8|31407.6|31402.8|64
1653274500000|2022-05-23 02:55:00|31419.6|31414.8|31417.6|31412.8|31422.1|31417.3|31413.1|31408.3|51
1653274800000|2022-05-23 03:00:00|31418.1|31413.3|31451.6|31446.8|31451.6|31446.8|31418.1|31413.3|179
1653275100000|2022-05-23 03:05:00|31452.6|31447.8|31453.1|31448.3|31457.1|31452.3|31446.1|31441.3|109
1653275400000|2022-05-23 03:10:00|31453.6|31448.8|31450.1|31445.3|31457.6|31452.8|31449.1|31444.3|53
1653275700000|2022-05-23 03:15:00|31449.1|31444.3|31440.1|31435.3|31457.1|31452.3|31436.6|31431.8|95
1653276000000|2022-05-23 03:20:00|31439.6|31434.8|31431.1|31426.3|31443.6|31438.8|31429.6|31424.8|51
1653276300000|2022-05-23 03:25:00|31430.6|31425.8|31426.1|31421.3|31436.6|31431.8|31423.6|31418.8|93
1653276600000|2022-05-23 03:30:00|31426.6|31421.8|31426.6|31421.8|31432.6|31427.8|31411.1|31406.3|103
1653276900000|2022-05-23 03:35:00|31425.6|31420.8|31418.1|31413.3|31431.6|31426.8|31417.1|31412.3|48
1653277200000|2022-05-23 03:40:00|31418.6|31413.8|31424.6|31419.8|31430.1|31425.3|31416.6|31411.8|56
1653277500000|2022-05-23 03:45:00|31424.1|31419.3|31430.6|31425.8|31433.6|31428.8|31423.6|31418.8|28
1653277800000|2022-05-23 03:50:00|31430.1|31425.3|31442.1|31437.3|31444.1|31439.3|31429.1|31424.3|47
1653278100000|2022-05-23 03:55:00|31442.6|31437.8|31442.1|31437.3|31447.6|31442.8|31440.6|31435.8|59
1653278400000|2022-05-23 04:00:00|31442.6|31437.8|31444.1|31439.3|31449.1|31444.3|31442.1|31437.3|56
1653278700000|2022-05-23 04:05:00|31443.6|31438.8|31447.1|31442.3|31448.6|31443.8|31442.6|31437.8|41
1653279000000|2022-05-23 04:10:00|31446.6|31441.8|31475.1|31470.3|31480.1|31475.3|31446.6|31441.8|152
1653279300000|2022-05-23 04:15:00|31474.6|31469.8|31476.1|31471.3|31482.6|31477.8|31468.6|31463.8|68
1653279600000|2022-05-23 04:20:00|31476.6|31471.8|31471.6|31466.8|31478.6|31473.8|31471.1|31466.3|21
1653279900000|2022-05-23 04:25:00|31471.1|31466.3|31472.6|31467.8|31475.6|31470.8|31469.1|31464.3|63
1653280200000|2022-05-23 04:30:00|31473.6|31468.8|31488.1|31483.3|31492.6|31487.8|31473.1|31468.3|144
1653280500000|2022-05-23 04:35:00|31488.6|31483.8|31469.6|31464.8|31490.6|31485.8|31469.6|31464.8|39
1653280800000|2022-05-23 04:40:00|31472.1|31467.3|31469.1|31464.3|31473.1|31468.3|31465.6|31460.8|47
1653281100000|2022-05-23 04:45:00|31469.6|31464.8|31451.1|31446.3|31472.1|31467.3|31451.1|31446.3|67
1653281400000|2022-05-23 04:50:00|31450.6|31445.8|31440.6|31435.8|31454.6|31449.8|31437.6|31432.8|106
1653281700000|2022-05-23 04:55:00|31441.1|31436.3|31450.1|31445.3|31454.1|31449.3|31439.1|31434.3|35
1653282000000|2022-05-23 05:00:00|31451.6|31446.8|31448.1|31443.3|31452.1|31447.3|31436.6|31431.8|76
1653282300000|2022-05-23 05:05:00|31447.6|31442.8|31464.1|31459.3|31465.1|31460.3|31445.1|31440.3|81
1653282600000|2022-05-23 05:10:00|31463.1|31458.3|31457.6|31452.8|31464.1|31459.3|31449.6|31444.8|36
1653282900000|2022-05-23 05:15:00|31457.1|31452.3|31454.1|31449.3|31463.6|31458.8|31451.1|31446.3|26
1653283200000|2022-05-23 05:20:00|31453.1|31448.3|31459.1|31454.3|31461.1|31456.3|31449.1|31444.3|21
1653283500000|2022-05-23 05:25:00|31458.6|31453.8|31462.1|31457.3|31463.6|31458.8|31448.6|31443.8|71
1653283800000|2022-05-23 05:30:00|31461.6|31456.8|31457.1|31452.3|31470.1|31465.3|31448.1|31443.3|103
1653284100000|2022-05-23 05:35:00|31456.6|31451.8|31463.6|31458.8|31466.1|31461.3|31452.1|31447.3|62
1653284400000|2022-05-23 05:40:00|31464.6|31459.8|31461.1|31456.3|31478.1|31473.3|31460.1|31455.3|90
1653284700000|2022-05-23 05:45:00|31461.6|31456.8|31535.6|31530.8|31537.6|31532.8|31461.1|31456.3|853
1653285000000|2022-05-23 05:50:00|31536.1|31531.3|31539.1|31534.3|31541.6|31536.8|31525.6|31520.8|414
1653285300000|2022-05-23 05:55:00|31538.6|31533.8|31519.6|31514.8|31560.1|31555.3|31514.1|31509.3|753
1653285600000|2022-05-23 06:00:00|31519|31515.4|31520|31516.4|31528|31524.4|31501.5|31497.9|317
1653285900000|2022-05-23 06:05:00|31521|31517.4|31543.5|31539.9|31546|31542.4|31508|31504.4|191
1653286200000|2022-05-23 06:10:00|31543|31539.4|31542.5|31538.9|31554.5|31550.9|31537|31533.4|191
1653286500000|2022-05-23 06:15:00|31542|31538.4|31579|31575.4|31588.5|31584.9|31534.5|31530.9|508
1653286800000|2022-05-23 06:20:00|31578.5|31574.9|31591.5|31587.9|31605.5|31601.9|31578.5|31574.9|481
1653287100000|2022-05-23 06:25:00|31591|31587.4|31570.5|31566.9|31597.5|31593.9|31563.5|31559.9|159
1653287400000|2022-05-23 06:30:00|31571|31567.4|31579|31575.4|31587|31583.4|31566|31562.4|105
1653287700000|2022-05-23 06:35:00|31579.5|31575.9|31572.5|31568.9|31582.5|31578.9|31560.5|31556.9|182
1653288000000|2022-05-23 06:40:00|31573|31569.4|31598.5|31594.9|31607|31603.4|31571.5|31567.9|230
1653288300000|2022-05-23 06:45:00|31599|31595.4|31587.5|31583.9|31603.5|31599.9|31585|31581.4|146
1653288600000|2022-05-23 06:50:00|31587|31583.4|31600.5|31596.9|31610|31606.4|31584|31580.4|154
1653288900000|2022-05-23 06:55:00|31600|31596.4|31602.5|31598.9|31602.5|31598.9|31588.5|31584.9|218
1653289200000|2022-05-23 07:00:00|31603|31599.4|31553|31549.4|31614.5|31610.9|31552.5|31548.9|417
1653289500000|2022-05-23 07:05:00|31552.5|31548.9|31597|31593.4|31597|31593.4|31544|31540.4|556
1653289800000|2022-05-23 07:10:00|31600.5|31596.9|31586|31582.4|31610|31606.4|31568|31564.4|443
1653290100000|2022-05-23 07:15:00|31585|31581.4|31592|31588.4|31599|31595.4|31571|31567.4|191
1653290400000|2022-05-23 07:20:00|31591.5|31587.9|31566.5|31562.9|31596.5|31592.9|31559.5|31555.9|386
1653290700000|2022-05-23 07:25:00|31567|31563.4|31558.5|31554.9|31583.5|31579.9|31553.5|31549.9|217
1653291000000|2022-05-23 07:30:00|31559.5|31555.9|31563.5|31559.9|31585.5|31581.9|31524.5|31520.9|376
1653291300000|2022-05-23 07:35:00|31563|31559.4|31552.5|31548.9|31572.5|31568.9|31541.5|31537.9|213
1653291600000|2022-05-23 07:40:00|31552|31548.4|31497.5|31493.9|31555.5|31551.9|31496|31492.4|396
1653291900000|2022-05-23 07:45:00|31497|31493.4|31508.5|31504.9|31517.5|31513.9|31496|31492.4|170
1653292200000|2022-05-23 07:50:00|31508|31504.4|31527.5|31523.9|31531|31527.4|31507.5|31503.9|158
1653292500000|2022-05-23 07:55:00|31528|31524.4|31539|31535.4|31543.5|31539.9|31524.5|31520.9|122
1653292800000|2022-05-23 08:00:00|31537.5|31533.9|31507.5|31503.9|31586|31582.4|31505|31501.4|760
1653293100000|2022-05-23 08:05:00|31507|31503.4|31479.5|31475.9|31513|31509.4|31473|31469.4|497
1653293400000|2022-05-23 08:10:00|31478.5|31474.9|31429|31425.4|31492.5|31488.9|31426.5|31422.9|593
1653293700000|2022-05-23 08:15:00|31429.5|31425.9|31394.5|31390.9|31433|31429.4|31388.5|31384.9|779
1653294000000|2022-05-23 08:20:00|31395.5|31391.9|31428.5|31424.9|31432.5|31428.9|31394|31390.4|453
1653294300000|2022-05-23 08:25:00|31428|31424.4|31442|31438.4|31451|31447.4|31420.5|31416.9|304
1653294600000|2022-05-23 08:30:00|31440.5|31436.9|31406|31402.4|31449|31445.4|31403.5|31399.9|317
1653294900000|2022-05-23 08:35:00|31406.5|31402.9|31383|31379.4|31407|31403.4|31366|31362.4|522
1653295200000|2022-05-23 08:40:00|31381.5|31377.9|31366|31362.4|31403|31399.4|31362|31358.4|291
1653295500000|2022-05-23 08:45:00|31365.5|31361.9|31382|31378.4|31392.5|31388.9|31355.5|31351.9|301
1653295800000|2022-05-23 08:50:00|31381.5|31377.9|31390|31386.4|31399.5|31395.9|31365|31361.4|188
1653296100000|2022-05-23 08:55:00|31390.5|31386.9|31397.5|31393.9|31410.5|31406.9|31381|31377.4|333
1653296400000|2022-05-23 09:00:00|31397|31393.4|31380.5|31376.9|31405.5|31401.9|31361|31357.4|393
1653296700000|2022-05-23 09:05:00|31381|31377.4|31368|31364.4|31390|31386.4|31361.5|31357.9|407
1653297000000|2022-05-23 09:10:00|31368.5|31364.9|31386|31382.4|31405|31401.4|31367.5|31363.9|311
1653297300000|2022-05-23 09:15:00|31386.5|31382.9|31388|31384.4|31389.5|31385.9|31351.5|31347.9|331
1653297600000|2022-05-23 09:20:00|31388.5|31384.9|31403.5|31399.9|31405.5|31401.9|31387|31383.4|291
1653297900000|2022-05-23 09:25:00|31404|31400.4|31437|31433.4|31441.5|31437.9|31399|31395.4|417
1653298200000|2022-05-23 09:30:00|31437.5|31433.9|31442.5|31438.9|31451.5|31447.9|31430|31426.4|473
1653298500000|2022-05-23 09:35:00|31442|31438.4|31469.5|31465.9|31481|31477.4|31439|31435.4|458
1653298800000|2022-05-23 09:40:00|31470|31466.4|31458.5|31454.9|31473.5|31469.9|31456|31452.4|239
1653299100000|2022-05-23 09:45:00|31458|31454.4|31431.5|31427.9|31461|31457.4|31429.5|31425.9|223
1653299400000|2022-05-23 09:50:00|31431|31427.4|31440.5|31436.9|31448.5|31444.9|31429.5|31425.9|134
1653299700000|2022-05-23 09:55:00|31440|31436.4|31423.5|31419.9|31440|31436.4|31399|31395.4|340
1653300000000|2022-05-23 10:00:00|31424|31420.4|31424.5|31420.9|31435.5|31431.9|31416.5|31412.9|193
1653300300000|2022-05-23 10:05:00|31425|31421.4|31438.5|31434.9|31444.5|31440.9|31416|31412.4|125
1653300600000|2022-05-23 10:10:00|31438|31434.4|31477.5|31473.9|31481|31477.4|31437.5|31433.9|324
1653300900000|2022-05-23 10:15:00|31478|31474.4|31455.5|31451.9|31479|31475.4|31455.5|31451.9|187
1653301200000|2022-05-23 10:20:00|31455|31451.4|31450.5|31446.9|31459.5|31455.9|31437|31433.4|81
1653301500000|2022-05-23 10:25:00|31451|31447.4|31482.5|31478.9|31482.5|31478.9|31449.5|31445.9|116
1653301800000|2022-05-23 10:30:00|31482|31478.4|31504|31500.4|31504|31500.4|31477.5|31473.9|256
1653302100000|2022-05-23 10:35:00|31503.5|31499.9|31512.5|31508.9|31512.5|31508.9|31485.5|31481.9|258
1653302400000|2022-05-23 10:40:00|31513|31509.4|31518.5|31514.9|31526|31522.4|31497.5|31493.9|293
1653302700000|2022-05-23 10:45:00|31519|31515.4|31535|31531.4|31561|31557.4|31515|31511.4|417
1653303000000|2022-05-23 10:50:00|31537|31533.4|31554.5|31550.9|31555|31551.4|31522|31518.4|220
1653303300000|2022-05-23 10:55:00|31554|31550.4|31603.5|31599.9|31610.5|31606.9|31552.5|31548.9|734
1653303600000|2022-05-23 11:00:00|31604.5|31600.9|31589.5|31585.9|31606|31602.4|31576.5|31572.9|537
1653303900000|2022-05-23 11:05:00|31590|31586.4|31586.5|31582.9|31592.5|31588.9|31572|31568.4|304
1653304200000|2022-05-23 11:10:00|31585.5|31581.9|31605.5|31601.9|31618.5|31614.9|31582|31578.4|350
1653304500000|2022-05-23 11:15:00|31606|31602.4|31579.5|31575.9|31606.5|31602.9|31574.5|31570.9|249
1653304800000|2022-05-23 11:20:00|31579|31575.4|31550|31546.4|31583|31579.4|31547|31543.4|376
1653305100000|2022-05-23 11:25:00|31549.5|31545.9|31561.5|31557.9|31569.5|31565.9|31549.5|31545.9|182
1653305400000|2022-05-23 11:30:00|31562|31558.4|31543.5|31539.9|31565.5|31561.9|31543.5|31539.9|265
1653305700000|2022-05-23 11:35:00|31543|31539.4|31526.5|31522.9|31545|31541.4|31509.5|31505.9|546
1653306000000|2022-05-23 11:40:00|31526|31522.4|31550.5|31546.9|31557|31553.4|31524|31520.4|283
1653306300000|2022-05-23 11:45:00|31551|31547.4|31531|31527.4|31551.5|31547.9|31519|31515.4|290
1653306600000|2022-05-23 11:50:00|31530.5|31526.9|31558|31554.4|31576|31572.4|31529|31525.4|478
1653306900000|2022-05-23 11:55:00|31558.5|31554.9|31572|31568.4|31572|31568.4|31550|31546.4|249
1653307200000|2022-05-23 12:00:00|31572.5|31568.9|31602|31598.4|31612|31608.4|31572.5|31568.9|521
1653307500000|2022-05-23 12:05:00|31602.5|31598.9|31606|31602.4|31619|31615.4|31602.5|31598.9|437
1653307800000|2022-05-23 12:10:00|31606.5|31602.9|31599|31595.4|31614|31610.4|31589|31585.4|533
1653308100000|2022-05-23 12:15:00|31598|31594.4|31608|31604.4|31611.5|31607.9|31587|31583.4|301
1653308400000|2022-05-23 12:20:00|31610.5|31606.9|31601.5|31597.9|31616|31612.4|31595.5|31591.9|341
1653308700000|2022-05-23 12:25:00|31601|31597.4|31586.5|31582.9|31602|31598.4|31577|31573.4|483
1653309000000|2022-05-23 12:30:00|31587|31583.4|31556.5|31552.9|31591|31587.4|31547|31543.4|587
1653309300000|2022-05-23 12:35:00|31555.5|31551.9|31569.5|31565.9|31579|31575.4|31555|31551.4|221
1653309600000|2022-05-23 12:40:00|31569|31565.4|31557.5|31553.9|31588|31584.4|31556.5|31552.9|367
1653309900000|2022-05-23 12:45:00|31558|31554.4|31554|31550.4|31574.5|31570.9|31544.5|31540.9|353
1653310200000|2022-05-23 12:50:00|31554.5|31550.9|31538|31534.4|31569|31565.4|31538|31534.4|370
1653310500000|2022-05-23 12:55:00|31537|31533.4|31558.5|31554.9|31564|31560.4|31537|31533.4|249
1653310800000|2022-05-23 13:00:00|31559|31555.4|31562.5|31558.9|31568.5|31564.9|31539.5|31535.9|412
1653311100000|2022-05-23 13:05:00|31563.5|31559.9|31584|31580.4|31584|31580.4|31557|31553.4|384
1653311400000|2022-05-23 13:10:00|31583.5|31579.9|31599|31595.4|31604|31600.4|31583.5|31579.9|408
1653311700000|2022-05-23 13:15:00|31599.5|31595.9|31594.5|31590.9|31611.5|31607.9|31577|31573.4|530
1653312000000|2022-05-23 13:20:00|31595|31591.4|31596.5|31592.9|31600|31596.4|31579.5|31575.9|361
1653312300000|2022-05-23 13:25:00|31596|31592.4|31533.5|31529.9|31598|31594.4|31528|31524.4|1289
1653312600000|2022-05-23 13:30:00|31532.9|31530.5|31586.4|31584|31586.4|31584|31507.4|31505|8912
1653312900000|2022-05-23 13:35:00|31587.4|31585|31521.9|31519.5|31600.4|31598|31489.9|31487.5|4432
1653313200000|2022-05-23 13:40:00|31519.9|31517.5|31581.4|31579|31596.9|31594.5|31486.4|31484|3430
1653313500000|2022-05-23 13:45:00|31580.9|31578.5|31652.4|31650|31664.4|31662|31543.4|31541|3730
1653313800000|2022-05-23 13:50:00|31653.4|31651|31603.9|31601.5|31690.4|31688|31592.9|31590.5|2996
1653314100000|2022-05-23 13:55:00|31604.4|31602|31595.4|31593|31640.4|31638|31585.9|31583.5|2227
1653314400000|2022-05-23 14:00:00|31598.4|31596|31532.9|31530.5|31600.4|31598|31478.4|31476|4197
1653314700000|2022-05-23 14:05:00|31532.4|31530|31532.4|31530|31567.4|31565|31498.4|31496|2867
1653315000000|2022-05-23 14:10:00|31532.3|31529.9|31622.3|31619.9|31640.3|31637.9|31528.3|31525.9|2753
1653315300000|2022-05-23 14:15:00|31621.3|31618.9|31663.3|31660.9|31697.3|31694.9|31600.8|31598.4|2802
1653315600000|2022-05-23 14:20:00|31662.8|31660.4|31671.8|31669.4|31688.8|31686.4|31622.3|31619.9|2847
1653315900000|2022-05-23 14:25:00|31673.3|31670.9|31738.8|31736.4|31742.3|31739.9|31604.3|31601.9|3701
1653316200000|2022-05-23 14:30:00|31737.3|31734.9|31724.3|31721.9|31756.3|31753.9|31700.8|31698.4|3276
1653316500000|2022-05-23 14:35:00|31724.8|31722.4|31731.3|31728.9|31747.3|31744.9|31690.8|31688.4|2733
1653316800000|2022-05-23 14:40:00|31732.3|31729.9|31746.3|31743.9|31762.3|31759.9|31712.3|31709.9|1698
1653317100000|2022-05-23 14:45:00|31746.8|31744.4|31728.3|31725.9|31784.8|31782.4|31689.3|31686.9|2380
1653317400000|2022-05-23 14:50:00|31726.8|31724.4|31738.3|31735.9|31744.3|31741.9|31655.3|31652.9|2074
1653317700000|2022-05-23 14:55:00|31741.3|31738.9|31749.8|31747.4|31762.3|31759.9|31719.3|31716.9|1755
1653318000000|2022-05-23 15:00:00|31748.3|31745.9|31832.3|31829.9|31839.8|31837.4|31719.3|31716.9|3366
1653318300000|2022-05-23 15:05:00|31833.3|31830.9|31855.8|31853.4|31860.3|31857.9|31818.3|31815.9|2699
1653318600000|2022-05-23 15:10:00|31855.3|31852.9|31893.8|31891.4|31898.8|31896.4|31826.8|31824.4|1915
1653318900000|2022-05-23 15:15:00|31895.3|31892.9|31882.8|31880.4|31913.8|31911.4|31873.3|31870.9|2231
1653319200000|2022-05-23 15:20:00|31883.3|31880.9|31890.3|31887.9|31895.3|31892.9|31848.3|31845.9|1947
1653319500000|2022-05-23 15:25:00|31889.3|31886.9|31898.8|31896.4|31906.3|31903.9|31859.3|31856.9|1544
1653319800000|2022-05-23 15:30:00|31899.3|31896.9|31952.3|31949.9|31961.8|31959.4|31889.3|31886.9|2661
1653320100000|2022-05-23 15:35:00|31954.3|31951.9|31953.3|31950.9|31967.3|31964.9|31932.8|31930.4|1659
1653320400000|2022-05-23 15:40:00|31955.3|31952.9|31937.3|31934.9|31961.8|31959.4|31929.3|31926.9|1043
1653320700000|2022-05-23 15:45:00|31936.8|31934.4|31915.3|31912.9|31952.3|31949.9|31888.3|31885.9|1452
1653321000000|2022-05-23 15:50:00|31914.3|31911.9|31931.8|31929.4|31942.3|31939.9|31910.3|31907.9|943
1653321300000|2022-05-23 15:55:00|31931.3|31928.9|31924.3|31921.9|31954.8|31952.4|31918.3|31915.9|907
1653321600000|2022-05-23 16:00:00|31925.3|31922.9|31945.8|31943.4|31953.8|31951.4|31906.3|31903.9|1120
1653321900000|2022-05-23 16:05:00|31945.3|31942.9|31948.3|31945.9|31968.3|31965.9|31923.8|31921.4|1123
1653322200000|2022-05-23 16:10:00|31946.3|31943.9|31941.3|31938.9|31946.3|31943.9|31923.3|31920.9|811
1653322500000|2022-05-23 16:15:00|31944.8|31942.4|31930.3|31927.9|31958.3|31955.9|31906.3|31903.9|1034
1653322800000|2022-05-23 16:20:00|31930.8|31928.4|31960.8|31958.4|31966.8|31964.4|31926.3|31923.9|760
1653323100000|2022-05-23 16:25:00|31962.3|31959.9|31917.3|31914.9|31962.3|31959.9|31905.3|31902.9|914
1653323400000|2022-05-23 16:30:00|31916.8|31914.4|31911.3|31908.9|31922.3|31919.9|31874.8|31872.4|869
1653323700000|2022-05-23 16:35:00|31911.8|31909.4|31938.3|31935.9|31939.3|31936.9|31897.3|31894.9|571
1653324000000|2022-05-23 16:40:00|31939.6|31937.2|31925.6|31923.2|31942.6|31940.2|31903.1|31900.7|615
1653324300000|2022-05-23 16:45:00|31925.1|31922.7|31860.6|31858.2|31932.6|31930.2|31854.1|31851.7|961
1653324600000|2022-05-23 16:50:00|31863.1|31860.7|31844.6|31842.2|31872.6|31870.2|31831.6|31829.2|970
1653324900000|2022-05-23 16:55:00|31844.1|31841.7|31877.6|31875.2|31882.1|31879.7|31823.1|31820.7|922
1653325200000|2022-05-23 17:00:00|31879.1|31876.7|31851.6|31849.2|31888.6|31886.2|31849.6|31847.2|655
1653325500000|2022-05-23 17:05:00|31851.1|31848.7|31857.6|31855.2|31861.6|31859.2|31823.1|31820.7|837
1653325800000|2022-05-23 17:10:00|31854.6|31852.2|31861.1|31858.7|31871.1|31868.7|31835.6|31833.2|535
1653326100000|2022-05-23 17:15:00|31860.6|31858.2|31796.6|31794.2|31862.1|31859.7|31779.6|31777.2|1500
1653326400000|2022-05-23 17:20:00|31795.6|31793.2|31800.1|31797.7|31808.6|31806.2|31752.1|31749.7|1553
1653326700000|2022-05-23 17:25:00|31799.6|31797.2|31820.1|31817.7|31829.6|31827.2|31798.1|31795.7|906
1653327000000|2022-05-23 17:30:00|31819.6|31817.2|31842.6|31840.2|31876.6|31874.2|31795.6|31793.2|1224
1653327300000|2022-05-23 17:35:00|31841.6|31839.2|31856.6|31854.2|31873.6|31871.2|31833.6|31831.2|769
1653327600000|2022-05-23 17:40:00|31856.1|31853.7|31871.6|31869.2|31882.1|31879.7|31847.6|31845.2|569
1653327900000|2022-05-23 17:45:00|31870.6|31868.2|31905.6|31903.2|31924.6|31922.2|31862.6|31860.2|999
1653328200000|2022-05-23 17:50:00|31905.1|31902.7|31878.6|31876.2|31912.1|31909.7|31873.1|31870.7|632
1653328500000|2022-05-23 17:55:00|31879.1|31876.7|31912.6|31910.2|31912.6|31910.2|31875.6|31873.2|578
1653328800000|2022-05-23 18:00:00|31914.6|31912.2|31888.6|31886.2|31934.6|31932.2|31871.6|31869.2|1108
1653329100000|2022-05-23 18:05:00|31887.6|31885.2|31899.6|31897.2|31907.6|31905.2|31867.6|31865.2|669
1653329400000|2022-05-23 18:10:00|31899.1|31896.7|31923.6|31921.2|31930.6|31928.2|31896.6|31894.2|938
1653329700000|2022-05-23 18:15:00|31921.6|31919.2|31916.6|31914.2|31924.1|31921.7|31902.1|31899.7|544
1653330000000|2022-05-23 18:20:00|31914.6|31912.2|31918.6|31916.2|31928.6|31926.2|31900.6|31898.2|514
1653330300000|2022-05-23 18:25:00|31918.1|31915.7|31912.6|31910.2|31931.1|31928.7|31895.6|31893.2|740
1653330600000|2022-05-23 18:30:00|31913.6|31911.2|31904.6|31902.2|31925.6|31923.2|31890.1|31887.7|656
1653330900000|2022-05-23 18:35:00|31903.6|31901.2|31903.6|31901.2|31917.1|31914.7|31895.6|31893.2|453
1653331200000|2022-05-23 18:40:00|31903.1|31900.7|31951.6|31949.2|31952.1|31949.7|31886.6|31884.2|965
1653331500000|2022-05-23 18:45:00|31953.6|31951.2|31892.6|31890.2|31960.1|31957.7|31871.6|31869.2|1313
1653331800000|2022-05-23 18:50:00|31890.6|31888.2|31895.6|31893.2|31917.6|31915.2|31867.1|31864.7|1018
1653332100000|2022-05-23 18:55:00|31899.6|31897.2|31871.1|31868.7|31903.6|31901.2|31861.6|31859.2|654
1653332400000|2022-05-23 19:00:00|31870.6|31868.2|31914.1|31911.7|31922.6|31920.2|31868.6|31866.2|966
1653332700000|2022-05-23 19:05:00|31915.6|31913.2|31932.6|31930.2|31935.1|31932.7|31892.6|31890.2|805
1653333000000|2022-05-23 19:10:00|31933.6|31931.2|31862.6|31860.2|31936.1|31933.7|31844.6|31842.2|1303
1653333300000|2022-05-23 19:15:00|31863.6|31861.2|31883.6|31881.2|31883.6|31881.2|31847.6|31845.2|746
1653333600000|2022-05-23 19:20:00|31886.6|31884.2|31843.1|31840.7|31900.1|31897.7|31816.6|31814.2|1117
1653333900000|2022-05-23 19:25:00|31843.6|31841.2|31857.6|31855.2|31869.6|31867.2|31831.6|31829.2|876
1653334200000|2022-05-23 19:30:00|31856.6|31854.2|31882.6|31880.2|31897.6|31895.2|31846.1|31843.7|1239
1653334500000|2022-05-23 19:35:00|31885.1|31882.7|31825.1|31822.7|31926.6|31924.2|31823.1|31820.7|1494
1653334800000|2022-05-23 19:40:00|31826.6|31824.2|31802.1|31799.7|31843.6|31841.2|31780.6|31778.2|1538
1653335100000|2022-05-23 19:45:00|31804.1|31801.7|31774.1|31771.7|31805.1|31802.7|31752.6|31750.2|1956
1653335400000|2022-05-23 19:50:00|31773.6|31771.2|31810.6|31808.2|31860.1|31857.7|31773.6|31771.2|2911
1653335700000|2022-05-23 19:55:00|31810.1|31807.7|31889.6|31887.2|31895.6|31893.2|31791.6|31789.2|3442
1653336000000|2022-05-23 20:00:00|31888.6|31886.2|31890.3|31885.5|31916.8|31912|31880.3|31875.5|921
1653336300000|2022-05-23 20:05:00|31889.8|31885|31944.3|31939.5|31946.8|31942|31888.3|31883.5|738
1653336600000|2022-05-23 20:10:00|31944.8|31940|31895.3|31890.5|31944.8|31940|31889.8|31885|572
1653336900000|2022-05-23 20:15:00|31896.3|31891.5|31917.8|31913|31924.8|31920|31893.3|31888.5|148
1653337200000|2022-05-23 20:20:00|31918.3|31913.5|31911.8|31907|31918.3|31913.5|31909.3|31904.5|83
1653337500000|2022-05-23 20:25:00|31911.3|31906.5|31905.3|31900.5|31919.3|31914.5|31903.8|31899|97
1653337800000|2022-05-23 20:30:00|31905.8|31901|31903.8|31899|31911.8|31907|31903.3|31898.5|112
1653338100000|2022-05-23 20:35:00|31904.3|31899.5|31911.8|31907|31911.8|31907|31900.8|31896|115
1653338400000|2022-05-23 20:40:00|31911.3|31906.5|31909.3|31904.5|31914.8|31910|31906.8|31902|70
1653338700000|2022-05-23 20:45:00|31908.8|31904|31909.8|31905|31910.8|31906|31901.3|31896.5|82
1653339000000|2022-05-23 20:50:00|31909.3|31904.5|31906.8|31902|31916.8|31912|31905.3|31900.5|193
1653339300000|2022-05-23 20:55:00|31906.3|31901.5|31915.6|31905.8|31921.3|31916.5|31902.3|31897.5|252
1653339600000|2022-05-23 21:00:00|31915.4|31905.6|31918.5|31908.7|31918.6|31908.8|31912.4|31902.6|0
1653339900000|2022-05-23 21:05:00|31918.6|31908.8|31901.1|31891.3|31919.1|31909.3|31901.1|31891.3|0
1653340200000|2022-05-23 21:10:00|31903.5|31893.7|31874|31864.2|31903.5|31893.7|31871.9|31862.1|0
1653340500000|2022-05-23 21:15:00|31874.9|31865.1|31828.3|31818.5|31875.1|31865.3|31815.3|31805.5|0
1653340800000|2022-05-23 21:20:00|31828.4|31818.6|31818.4|31808.6|31831.1|31821.3|31813.2|31803.4|0
1653341100000|2022-05-23 21:25:00|31818.5|31808.7|31804.1|31794.3|31818.5|31808.7|31793.8|31784|0
1653341400000|2022-05-23 21:30:00|31808.6|31798.8|31779.7|31769.9|31808.6|31798.8|31779.7|31769.9|0
1653341700000|2022-05-23 21:35:00|31779.8|31770|31766.8|31757|31787.3|31777.5|31763.7|31753.9|0
1653342000000|2022-05-23 21:40:00|31767.4|31757.6|31756.3|31746.5|31782.1|31772.3|31751.8|31742|0
1653342300000|2022-05-23 21:45:00|31756.5|31746.7|31813.7|31803.9|31823.7|31813.9|31754.7|31744.9|0
1653342600000|2022-05-23 21:50:00|31814.5|31804.7|31800.6|31790.8|31815.3|31805.5|31791.7|31781.9|0
1653342900000|2022-05-23 21:55:00|31800.5|31790.7|31814.1|31804.3|31831.8|31822|31800.5|31790.7|0
1653343200000|2022-05-23 22:00:00|31827.8|31823|31729.3|31724.5|31842.8|31838|31696.8|31692|1349
1653343500000|2022-05-23 22:05:00|31729.8|31725|31753.3|31748.5|31769.3|31764.5|31721.8|31717|680
1653343800000|2022-05-23 22:10:00|31756.3|31751.5|31787.3|31782.5|31790.3|31785.5|31745.8|31741|528
1653344100000|2022-05-23 22:15:00|31788.3|31783.5|31766.8|31762|31792.8|31788|31757.3|31752.5|367
1653344400000|2022-05-23 22:20:00|31766.3|31761.5|31749.3|31744.5|31771.3|31766.5|31738.8|31734|334
1653344700000|2022-05-23 22:25:00|31749.8|31745|31768.3|31763.5|31780.8|31776|31746.3|31741.5|277
1653345000000|2022-05-23 22:30:00|31768.8|31764|31787.8|31783|31787.8|31783|31759.8|31755|236
1653345300000|2022-05-23 22:35:00|31786.8|31782|31770.3|31765.5|31791.3|31786.5|31765.3|31760.5|150
1653345600000|2022-05-23 22:40:00|31770.8|31766|31777.3|31772.5|31778.3|31773.5|31767.8|31763|119
1653345900000|2022-05-23 22:45:00|31777.8|31773|31791.8|31787|31796.3|31791.5|31776.8|31772|179
1653346200000|2022-05-23 22:50:00|31790.8|31786|31773.8|31769|31792.3|31787.5|31769.8|31765|207
1653346500000|2022-05-23 22:55:00|31774.3|31769.5|31786.3|31781.5|31793.3|31788.5|31774.3|31769.5|167
1653346800000|2022-05-23 23:00:00|31786.8|31782|31795.3|31790.5|31797.3|31792.5|31785.3|31780.5|121
1653347100000|2022-05-23 23:05:00|31794.8|31790|31803.3|31798.5|31806.3|31801.5|31787.3|31782.5|146
1653347400000|2022-05-23 23:10:00|31802.8|31798|31789.3|31784.5|31803.3|31798.5|31784.3|31779.5|112
1653347700000|2022-05-23 23:15:00|31788.3|31783.5|31761.3|31756.5|31791.3|31786.5|31754.8|31750|166
1653348000000|2022-05-23 23:20:00|31761.8|31757|31764.8|31760|31767.8|31763|31759.3|31754.5|95
1653348300000|2022-05-23 23:25:00|31764.3|31759.5|31756.8|31752|31776.8|31772|31756.3|31751.5|78
1653348600000|2022-05-23 23:30:00|31757.3|31752.5|31763.3|31758.5|31765.3|31760.5|31755.3|31750.5|104
1653348900000|2022-05-23 23:35:00|31763.8|31759|31777.3|31772.5|31779.3|31774.5|31761.8|31757|73
1653349200000|2022-05-23 23:40:00|31776.8|31772|31795.8|31791|31796.3|31791.5|31776.8|31772|118
1653349500000|2022-05-23 23:45:00|31795.3|31790.5|31792.3|31787.5|31797.3|31792.5|31785.8|31781|115
1653349800000|2022-05-23 23:50:00|31792.8|31788|31795.8|31791|31815.8|31811|31791.3|31786.5|222
1653350100000|2022-05-23 23:55:00|31796.3|31791.5|31802.8|31798|31814.3|31809.5|31792.3|31787.5|85
1653350400000|2022-05-24 00:00:00|31802.3|31797.5|31776.8|31772|31803.3|31798.5|31754.8|31750|268
1653350700000|2022-05-24 00:05:00|31777.3|31772.5|31794.3|31789.5|31796.8|31792|31774.8|31770|121
1653351000000|2022-05-24 00:10:00|31793.8|31789|31792.3|31787.5|31807.3|31802.5|31786.3|31781.5|91
1653351300000|2022-05-24 00:15:00|31791.3|31786.5|31795.3|31790.5|31818.3|31813.5|31788.3|31783.5|143
1653351600000|2022-05-24 00:20:00|31794.8|31790|31784.3|31779.5|31798.3|31793.5|31774.8|31770|119
1653351900000|2022-05-24 00:25:00|31784.8|31780|31776.3|31771.5|31788.8|31784|31775.3|31770.5|71
1653352200000|2022-05-24 00:30:00|31775.8|31771|31783.3|31778.5|31794.8|31790|31769.8|31765|82
1653352500000|2022-05-24 00:35:00|31783.8|31779|31793.8|31789|31795.8|31791|31782.3|31777.5|49
1653352800000|2022-05-24 00:40:00|31793.3|31788.5|31784.8|31780|31798.8|31794|31776.8|31772|142
1653353100000|2022-05-24 00:45:00|31783.3|31778.5|31792.3|31787.5|31793.8|31789|31770.8|31766|124
1653353400000|2022-05-24 00:50:00|31791.8|31787|31785.3|31780.5|31794.8|31790|31782.8|31778|47
1653353700000|2022-05-24 00:55:00|31784.8|31780|31770.8|31766|31784.8|31780|31769.3|31764.5|43
1653354000000|2022-05-24 01:00:00|31770.3|31765.5|31770.8|31766|31777.8|31773|31767.8|31763|65
1653354300000|2022-05-24 01:05:00|31772.3|31767.5|31775.3|31770.5|31782.3|31777.5|31747.8|31743|169
1653354600000|2022-05-24 01:10:00|31774.8|31770|31759.3|31754.5|31780.8|31776|31754.3|31749.5|72
1653354900000|2022-05-24 01:15:00|31759.8|31755|31751.3|31746.5|31760.3|31755.5|31733.8|31729|228
1653355200000|2022-05-24 01:20:00|31751.8|31747|31749.8|31745|31761.8|31757|31744.3|31739.5|125
1653355500000|2022-05-24 01:25:00|31750.3|31745.5|31760.3|31755.5|31765.3|31760.5|31748.3|31743.5|53
1653355800000|2022-05-24 01:30:00|31760.8|31756|31763.3|31758.5|31763.3|31758.5|31751.8|31747|93
1653356100000|2022-05-24 01:35:00|31763.8|31759|31773.3|31768.5|31778.3|31773.5|31755.3|31750.5|54
1653356400000|2022-05-24 01:40:00|31773.8|31769|31785.3|31780.5|31791.8|31787|31773.3|31768.5|139
1653356700000|2022-05-24 01:45:00|31784.8|31780|31784.8|31780|31788.8|31784|31779.3|31774.5|97
1653357000000|2022-05-24 01:50:00|31784.3|31779.5|31798.3|31793.5|31800.3|31795.5|31773.3|31768.5|126
1653357300000|2022-05-24 01:55:00|31798.8|31794|31770.3|31765.5|31802.3|31797.5|31768.8|31764|129
1653357600000|2022-05-24 02:00:00|31770.8|31766|31762.3|31757.5|31774.8|31770|31749.3|31744.5|105
1653357900000|2022-05-24 02:05:00|31762.8|31758|31759.8|31755|31767.3|31762.5|31754.3|31749.5|75
1653358200000|2022-05-24 02:10:00|31759.3|31754.5|31759.8|31755|31767.3|31762.5|31756.8|31752|28
1653358500000|2022-05-24 02:15:00|31760.3|31755.5|31742.8|31738|31763.3|31758.5|31740.3|31735.5|134
1653358800000|2022-05-24 02:20:00|31744.3|31739.5|31750.3|31745.5|31752.8|31748|31739.3|31734.5|104
1653359100000|2022-05-24 02:25:00|31750.8|31746|31745.3|31740.5|31755.3|31750.5|31742.8|31738|46
1653359400000|2022-05-24 02:30:00|31746.3|31741.5|31751.8|31747|31751.8|31747|31743.3|31738.5|36
1653359700000|2022-05-24 02:35:00|31753.3|31748.5|31748.3|31743.5|31757.3|31752.5|31748.3|31743.5|37
1653360000000|2022-05-24 02:40:00|31748.8|31744|31744.3|31739.5|31750.8|31746|31740.8|31736|92
1653360300000|2022-05-24 02:45:00|31744.8|31740|31737.8|31733|31744.8|31740|31730.3|31725.5|113
1653360600000|2022-05-24 02:50:00|31738.3|31733.5|31742.3|31737.5|31744.3|31739.5|31735.8|31731|86
1653360900000|2022-05-24 02:55:00|31742.8|31738|31753.3|31748.5|31754.3|31749.5|31741.3|31736.5|48
1653361200000|2022-05-24 03:00:00|31752.8|31748|31745.3|31740.5|31752.8|31748|31743.8|31739|41
1653361500000|2022-05-24 03:05:00|31745.8|31741|31752.3|31747.5|31752.3|31747.5|31740.3|31735.5|77
1653361800000|2022-05-24 03:10:00|31751.8|31747|31749.8|31745|31752.8|31748|31747.3|31742.5|31
1653362100000|2022-05-24 03:15:00|31750.3|31745.5|31748.8|31744|31752.3|31747.5|31746.3|31741.5|34
1653362400000|2022-05-24 03:20:00|31749.3|31744.5|31736.3|31731.5|31750.8|31746|31736.3|31731.5|60
1653362700000|2022-05-24 03:25:00|31736.8|31732|31734.8|31730|31737.3|31732.5|31728.3|31723.5|71
1653363000000|2022-05-24 03:30:00|31733.8|31729|31733.8|31729|31740.8|31736|31731.3|31726.5|49
1653363300000|2022-05-24 03:35:00|31734.8|31730|31733.3|31728.5|31735.3|31730.5|31730.8|31726|30
1653363600000|2022-05-24 03:40:00|31732.3|31727.5|31733.8|31729|31736.3|31731.5|31730.8|31726|45
1653363900000|2022-05-24 03:45:00|31733.3|31728.5|31740.3|31735.5|31740.3|31735.5|31732.8|31728|37
1653364200000|2022-05-24 03:50:00|31739.8|31735|31751.3|31746.5|31752.8|31748|31733.8|31729|74
1653364500000|2022-05-24 03:55:00|31751.8|31747|31755.3|31750.5|31760.8|31756|31749.8|31745|62
1653364800000|2022-05-24 04:00:00|31754.8|31750|31757.3|31752.5|31759.8|31755|31752.8|31748|33
1653365100000|2022-05-24 04:05:00|31756.8|31752|31760.3|31755.5|31760.8|31756|31755.3|31750.5|49
1653365400000|2022-05-24 04:10:00|31759.8|31755|31747.8|31743|31759.8|31755|31742.3|31737.5|73
1653365700000|2022-05-24 04:15:00|31745.8|31741|31734.3|31729.5|31745.8|31741|31733.3|31728.5|53
1653366000000|2022-05-24 04:20:00|31734.8|31730|31737.8|31733|31741.8|31737|31733.3|31728.5|19
1653366300000|2022-05-24 04:25:00|31737.3|31732.5|31734.3|31729.5|31737.3|31732.5|31732.8|31728|27
1653366600000|2022-05-24 04:30:00|31733.8|31729|31729.3|31724.5|31738.3|31733.5|31725.3|31720.5|62
1653366900000|2022-05-24 04:35:00|31729.8|31725|31733.3|31728.5|31735.3|31730.5|31727.8|31723|36
1653367200000|2022-05-24 04:40:00|31733.8|31729|31727.8|31723|31735.3|31730.5|31726.8|31722|35
1653367500000|2022-05-24 04:45:00|31727.3|31722.5|31704.8|31700|31728.3|31723.5|31704.3|31699.5|140
1653367800000|2022-05-24 04:50:00|31704.3|31699.5|31712.3|31707.5|31717.8|31713|31700.8|31696|121
1653368100000|2022-05-24 04:55:00|31711.8|31707|31708.3|31703.5|31714.8|31710|31699.3|31694.5|90
1653368400000|2022-05-24 05:00:00|31707.8|31703|31705.3|31700.5|31709.3|31704.5|31687.8|31683|193
1653368700000|2022-05-24 05:05:00|31704.8|31700|31720.3|31715.5|31720.3|31715.5|31702.3|31697.5|79
1653369000000|2022-05-24 05:10:00|31720.8|31716|31672.3|31667.5|31726.8|31722|31672.3|31667.5|230
1653369300000|2022-05-24 05:15:00|31667.8|31663|31704.8|31700|31707.3|31702.5|31666.8|31662|200
1653369600000|2022-05-24 05:20:00|31704.3|31699.5|31693.8|31689|31708.8|31704|31689.3|31684.5|80
1653369900000|2022-05-24 05:25:00|31693.3|31688.5|31678.8|31674|31703.3|31698.5|31676.8|31672|92
1653370200000|2022-05-24 05:30:00|31679.3|31674.5|31685.8|31681|31686.8|31682|31668.3|31663.5|147
1653370500000|2022-05-24 05:35:00|31686.3|31681.5|31661.3|31656.5|31693.3|31688.5|31637.3|31632.5|444
1653370800000|2022-05-24 05:40:00|31660.8|31656|31630.8|31626|31661.3|31656.5|31630.8|31626|262
1653371100000|2022-05-24 05:45:00|31631.3|31626.5|31639.8|31635|31648.3|31643.5|31627.8|31623|276
1653371400000|2022-05-24 05:50:00|31639.3|31634.5|31632.3|31627.5|31639.8|31635|31620.3|31615.5|210
1653371700000|2022-05-24 05:55:00|31631.8|31627|31633.3|31628.5|31639.3|31634.5|31624.8|31620|184
1653372000000|2022-05-24 06:00:00|31632.7|31629.1|31657.7|31654.1|31659.7|31656.1|31614.7|31611.1|388
1653372300000|2022-05-24 06:05:00|31658.2|31654.6|31640.7|31637.1|31666.7|31663.1|31638.2|31634.6|262
1653372600000|2022-05-24 06:10:00|31641.2|31637.6|31645.2|31641.6|31649.7|31646.1|31633.7|31630.1|134
1653372900000|2022-05-24 06:15:00|31645.7|31642.1|31637.7|31634.1|31657.2|31653.6|31636.7|31633.1|239
1653373200000|2022-05-24 06:20:00|31638.7|31635.1|31650.7|31647.1|31659.2|31655.6|31630.7|31627.1|205
1653373500000|2022-05-24 06:25:00|31651.2|31647.6|31647.2|31643.6|31652.7|31649.1|31642.2|31638.6|99
1653373800000|2022-05-24 06:30:00|31645.7|31642.1|31644.2|31640.6|31654.2|31650.6|31639.2|31635.6|168
1653374100000|2022-05-24 06:35:00|31644.7|31641.1|31597.7|31594.1|31644.7|31641.1|31588.2|31584.6|523
1653374400000|2022-05-24 06:40:00|31597.2|31593.6|31598.2|31594.6|31605.2|31601.6|31588.2|31584.6|311
1653374700000|2022-05-24 06:45:00|31597.7|31594.1|31595.7|31592.1|31602.7|31599.1|31583.2|31579.6|320
1653375000000|2022-05-24 06:50:00|31595.2|31591.6|31629.2|31625.6|31631.2|31627.6|31595.2|31591.6|380
1653375300000|2022-05-24 06:55:00|31628.2|31624.6|31623.2|31619.6|31638.7|31635.1|31619.7|31616.1|296
1653375600000|2022-05-24 07:00:00|31623.7|31620.1|31646.7|31643.1|31659.7|31656.1|31623.7|31620.1|400
1653375900000|2022-05-24 07:05:00|31647.2|31643.6|31608.7|31605.1|31648.7|31645.1|31607.7|31604.1|402
1653376200000|2022-05-24 07:10:00|31608.2|31604.6|31658.7|31655.1|31664.7|31661.1|31597.2|31593.6|462
1653376500000|2022-05-24 07:15:00|31659.2|31655.6|31637.7|31634.1|31667.2|31663.6|31632.7|31629.1|281
1653376800000|2022-05-24 07:20:00|31638.2|31634.6|31641.7|31638.1|31652.7|31649.1|31629.7|31626.1|121
1653377100000|2022-05-24 07:25:00|31649.2|31645.6|31637.7|31634.1|31656.2|31652.6|31610.2|31606.6|230
1653377400000|2022-05-24 07:30:00|31638.2|31634.6|31651.2|31647.6|31689.2|31685.6|31637.2|31633.6|338
1653377700000|2022-05-24 07:35:00|31651.7|31648.1|31599.7|31596.1|31652.2|31648.6|31585.7|31582.1|403
1653378000000|2022-05-24 07:40:00|31599.2|31595.6|31567.7|31564.1|31606.2|31602.6|31555.2|31551.6|542
1653378300000|2022-05-24 07:45:00|31568.7|31565.1|31571.7|31568.1|31586.7|31583.1|31550.2|31546.6|331
1653378600000|2022-05-24 07:50:00|31571.2|31567.6|31598.2|31594.6|31598.7|31595.1|31558.7|31555.1|321
1653378900000|2022-05-24 07:55:00|31597.7|31594.1|31633.2|31629.6|31634.7|31631.1|31592.7|31589.1|292
1653379200000|2022-05-24 08:00:00|31631.7|31628.1|31623.7|31620.1|31644.2|31640.6|31605.2|31601.6|526
1653379500000|2022-05-24 08:05:00|31623.2|31619.6|31625.7|31622.1|31631.7|31628.1|31607.2|31603.6|143
1653379800000|2022-05-24 08:10:00|31626.2|31622.6|31637.7|31634.1|31648.2|31644.6|31613.2|31609.6|435
1653380100000|2022-05-24 08:15:00|31638.2|31634.6|31616.7|31613.1|31645.7|31642.1|31599.2|31595.6|358
1653380400000|2022-05-24 08:20:00|31616.2|31612.6|31624.2|31620.6|31628.7|31625.1|31592.7|31589.1|252
1653380700000|2022-05-24 08:25:00|31621.7|31618.1|31626.7|31623.1|31630.7|31627.1|31607.7|31604.1|164
1653381000000|2022-05-24 08:30:00|31626.2|31622.6|31615.2|31611.6|31634.2|31630.6|31606.7|31603.1|159
1653381300000|2022-05-24 08:35:00|31615.7|31612.1|31614.7|31611.1|31618.2|31614.6|31588.7|31585.1|274
1653381600000|2022-05-24 08:40:00|31614.2|31610.6|31586.2|31582.6|31614.2|31610.6|31586.2|31582.6|169
1653381900000|2022-05-24 08:45:00|31586.7|31583.1|31598.7|31595.1|31609.2|31605.6|31576.7|31573.1|216
1653382200000|2022-05-24 08:50:00|31598.2|31594.6|31551.7|31548.1|31599.7|31596.1|31539.2|31535.6|658
1653382500000|2022-05-24 08:55:00|31552.2|31548.6|31550.2|31546.6|31565.2|31561.6|31541.7|31538.1|224
1653382800000|2022-05-24 09:00:00|31549.7|31546.1|31553.7|31550.1|31566.7|31563.1|31546.2|31542.6|244
1653383100000|2022-05-24 09:05:00|31554.2|31550.6|31560.2|31556.6|31565.2|31561.6|31546.7|31543.1|227
1653383400000|2022-05-24 09:10:00|31560.7|31557.1|31571.7|31568.1|31579.2|31575.6|31548.7|31545.1|174
1653383700000|2022-05-24 09:15:00|31572.2|31568.6|31557.7|31554.1|31579.7|31576.1|31557.2|31553.6|127
1653384000000|2022-05-24 09:20:00|31558.2|31554.6|31565.7|31562.1|31576.2|31572.6|31558.2|31554.6|136
1653384300000|2022-05-24 09:25:00|31566.2|31562.6|31588.2|31584.6|31595.2|31591.6|31561.7|31558.1|241
1653384600000|2022-05-24 09:30:00|31587.7|31584.1|31593.2|31589.6|31593.7|31590.1|31577.2|31573.6|183
1653384900000|2022-05-24 09:35:00|31592.7|31589.1|31603.7|31600.1|31607.2|31603.6|31586.7|31583.1|136
1653385200000|2022-05-24 09:40:00|31603.2|31599.6|31599.2|31595.6|31608.2|31604.6|31592.7|31589.1|104
1653385500000|2022-05-24 09:45:00|31599.7|31596.1|31619.7|31616.1|31621.2|31617.6|31596.2|31592.6|229
1653385800000|2022-05-24 09:50:00|31619.2|31615.6|31625.7|31622.1|31631.2|31627.6|31612.7|31609.1|202
1653386100000|2022-05-24 09:55:00|31626.7|31623.1|31632.7|31629.1|31648.7|31645.1|31626.7|31623.1|282
1653386400000|2022-05-24 10:00:00|31632.2|31628.6|31611.2|31607.6|31635.7|31632.1|31604.7|31601.1|362
1653386700000|2022-05-24 10:05:00|31610.7|31607.1|31647.2|31643.6|31648.7|31645.1|31602.7|31599.1|346
1653387000000|2022-05-24 10:10:00|31646.2|31642.6|31641.7|31638.1|31654.7|31651.1|31635.2|31631.6|250
1653387300000|2022-05-24 10:15:00|31641.2|31637.6|31665.7|31662.1|31671.2|31667.6|31638.2|31634.6|385
1653387600000|2022-05-24 10:20:00|31665.2|31661.6|31667.2|31663.6|31685.2|31681.6|31661.7|31658.1|283
1653387900000|2022-05-24 10:25:00|31666.7|31663.1|31671.7|31668.1|31674.7|31671.1|31653.7|31650.1|152
1653388200000|2022-05-24 10:30:00|31672.2|31668.6|31665.7|31662.1|31682.7|31679.1|31665.2|31661.6|103
1653388500000|2022-05-24 10:35:00|31665.2|31661.6|31654.2|31650.6|31665.2|31661.6|31646.2|31642.6|110
1653388800000|2022-05-24 10:40:00|31651.7|31648.1|31660.7|31657.1|31666.2|31662.6|31650.2|31646.6|130
1653389100000|2022-05-24 10:45:00|31660.2|31656.6|31658.7|31655.1|31668.7|31665.1|31651.2|31647.6|159
1653389400000|2022-05-24 10:50:00|31659.2|31655.6|31654.2|31650.6|31665.2|31661.6|31644.7|31641.1|108
1653389700000|2022-05-24 10:55:00|31654.7|31651.1|31653.7|31650.1|31666.7|31663.1|31647.7|31644.1|136
1653390000000|2022-05-24 11:00:00|31656.7|31653.1|31682.2|31678.6|31688.7|31685.1|31654.7|31651.1|302
1653390300000|2022-05-24 11:05:00|31682.7|31679.1|31727.2|31723.6|31731.7|31728.1|31682.7|31679.1|554
1653390600000|2022-05-24 11:10:00|31727.7|31724.1|31708.7|31705.1|31727.7|31724.1|31705.2|31701.6|230
1653390900000|2022-05-24 11:15:00|31708.2|31704.6|31716.7|31713.1|31722.7|31719.1|31700.7|31697.1|244
1653391200000|2022-05-24 11:20:00|31717.2|31713.6|31699.2|31695.6|31721.7|31718.1|31696.7|31693.1|242
1653391500000|2022-05-24 11:25:00|31698.2|31694.6|31718.7|31715.1|31723.2|31719.6|31698.2|31694.6|256
1653391800000|2022-05-24 11:30:00|31718.2|31714.6|31726.2|31722.6|31729.2|31725.6|31711.2|31707.6|221
1653392100000|2022-05-24 11:35:00|31725.2|31721.6|31685.7|31682.1|31728.2|31724.6|31677.2|31673.6|602
1653392400000|2022-05-24 11:40:00|31686.2|31682.6|31702.7|31699.1|31706.7|31703.1|31672.2|31668.6|291
1653392700000|2022-05-24 11:45:00|31702.2|31698.6|31690.2|31686.6|31704.7|31701.1|31682.7|31679.1|145
1653393000000|2022-05-24 11:50:00|31690.7|31687.1|31673.7|31670.1|31693.7|31690.1|31668.2|31664.6|210
1653393300000|2022-05-24 11:55:00|31674.2|31670.6|31677.2|31673.6|31677.2|31673.6|31658.2|31654.6|275
1653393600000|2022-05-24 12:00:00|31676.2|31672.6|31690.7|31687.1|31693.2|31689.6|31660.2|31656.6|348
1653393900000|2022-05-24 12:05:00|31691.2|31687.6|31637.7|31634.1|31691.2|31687.6|31631.2|31627.6|413
1653394200000|2022-05-24 12:10:00|31638.7|31635.1|31652.2|31648.6|31662.2|31658.6|31637.7|31634.1|308
1653394500000|2022-05-24 12:15:00|31652.7|31649.1|31654.7|31651.1|31663.2|31659.6|31644.2|31640.6|297
1653394800000|2022-05-24 12:20:00|31655.2|31651.6|31650.2|31646.6|31659.2|31655.6|31641.7|31638.1|266
1653395100000|2022-05-24 12:25:00|31649.7|31646.1|31666.2|31662.6|31677.7|31674.1|31649.2|31645.6|326
1653395400000|2022-05-24 12:30:00|31667.7|31664.1|31685.7|31682.1|31696.7|31693.1|31652.2|31648.6|528
1653395700000|2022-05-24 12:35:00|31686.2|31682.6|31702.2|31698.6|31714.2|31710.6|31677.2|31673.6|428
1653396000000|2022-05-24 12:40:00|31702.7|31699.1|31711.2|31707.6|31723.7|31720.1|31699.2|31695.6|317
1653396300000|2022-05-24 12:45:00|31710.7|31707.1|31721.7|31718.1|31724.2|31720.6|31707.2|31703.6|135
1653396600000|2022-05-24 12:50:00|31721.2|31717.6|31712.2|31708.6|31736.7|31733.1|31710.7|31707.1|376
1653396900000|2022-05-24 12:55:00|31713.2|31709.6|31712.2|31708.6|31723.2|31719.6|31702.2|31698.6|190
1653397200000|2022-05-24 13:00:00|31711.7|31708.1|31697.2|31693.6|31715.2|31711.6|31682.7|31679.1|441
1653397500000|2022-05-24 13:05:00|31698.2|31694.6|31693.2|31689.6|31707.7|31704.1|31686.2|31682.6|205
1653397800000|2022-05-24 13:10:00|31692.7|31689.1|31711.7|31708.1|31714.2|31710.6|31689.7|31686.1|151
1653398100000|2022-05-24 13:15:00|31712.2|31708.6|31716.7|31713.1|31725.2|31721.6|31706.7|31703.1|465
1653398400000|2022-05-24 13:20:00|31717.2|31713.6|31717.2|31713.6|31737.2|31733.6|31712.7|31709.1|421
1653398700000|2022-05-24 13:25:00|31716.7|31713.1|31669.2|31665.6|31716.7|31713.1|31664.2|31660.6|999
1653399000000|2022-05-24 13:30:00|31668.2|31664.6|31689.1|31686.7|31762.1|31759.7|31659.6|31657.2|6589
1653399300000|2022-05-24 13:35:00|31687.6|31685.2|31667.6|31665.2|31690.6|31688.2|31639.1|31636.7|3461
1653399600000|2022-05-24 13:40:00|31666.6|31664.2|31715.1|31712.7|31724.6|31722.2|31661.6|31659.2|2698
1653399900000|2022-05-24 13:45:00|31708.6|31706.2|31716.1|31713.7|31768.6|31766.2|31697.6|31695.2|3463
1653400200000|2022-05-24 13:50:00|31715.6|31713.2|31710.6|31708.2|31772.6|31770.2|31702.6|31700.2|2849
1653400500000|2022-05-24 13:55:00|31711.6|31709.2|31693.1|31690.7|31735.6|31733.2|31690.1|31687.7|1442
1653400800000|2022-05-24 14:00:00|31692.6|31690.2|31649.6|31647.2|31718.6|31716.2|31637.6|31635.2|3304
1653401100000|2022-05-24 14:05:00|31648.6|31646.2|31590.6|31588.2|31675.6|31673.2|31582.6|31580.2|3253
1653401400000|2022-05-24 14:10:00|31590.3|31587.9|31532.8|31530.4|31608.8|31606.4|31517.3|31514.9|2961
1653401700000|2022-05-24 14:15:00|31531.3|31528.9|31448.3|31445.9|31537.3|31534.9|31435.3|31432.9|3373
1653402000000|2022-05-24 14:20:00|31447.3|31444.9|31466.8|31464.4|31515.8|31513.4|31444.3|31441.9|3507
1653402300000|2022-05-24 14:25:00|31467.3|31464.9|31512.3|31509.9|31516.3|31513.9|31449.3|31446.9|2764
1653402600000|2022-05-24 14:30:00|31513.3|31510.9|31461.3|31458.9|31513.8|31511.4|31448.8|31446.4|2271
1653402900000|2022-05-24 14:35:00|31460.3|31457.9|31487.3|31484.9|31498.3|31495.9|31448.3|31445.9|2198
1653403200000|2022-05-24 14:40:00|31486.3|31483.9|31446.3|31443.9|31492.3|31489.9|31437.8|31435.4|2458
1653403500000|2022-05-24 14:45:00|31446.8|31444.4|31374.3|31371.9|31481.3|31478.9|31369.3|31366.9|3430
1653403800000|2022-05-24 14:50:00|31373.8|31371.4|31402.3|31399.9|31424.3|31421.9|31361.8|31359.4|2955
1653404100000|2022-05-24 14:55:00|31403.8|31401.4|31459.8|31457.4|31460.8|31458.4|31387.3|31384.9|2381
1653404400000|2022-05-24 15:00:00|31459.3|31456.9|31464.3|31461.9|31504.8|31502.4|31445.3|31442.9|2143
1653404700000|2022-05-24 15:05:00|31463.8|31461.4|31475.3|31472.9|31491.3|31488.9|31449.8|31447.4|1164
1653405000000|2022-05-24 15:10:00|31477.8|31475.4|31445.3|31442.9|31482.3|31479.9|31428.3|31425.9|1401
1653405300000|2022-05-24 15:15:00|31446.3|31443.9|31418.8|31416.4|31497.3|31494.9|31407.3|31404.9|1905
1653405600000|2022-05-24 15:20:00|31420.3|31417.9|31444.3|31441.9|31457.8|31455.4|31388.3|31385.9|1606
1653405900000|2022-05-24 15:25:00|31443.8|31441.4|31460.3|31457.9|31461.3|31458.9|31421.8|31419.4|1194
1653406200000|2022-05-24 15:30:00|31459.3|31456.9|31458.3|31455.9|31473.8|31471.4|31422.8|31420.4|1398
1653406500000|2022-05-24 15:35:00|31456.3|31453.9|31451.3|31448.9|31472.8|31470.4|31426.3|31423.9|1108
1653406800000|2022-05-24 15:40:00|31449.8|31447.4|31521.3|31518.9|31529.3|31526.9|31445.8|31443.4|2061
1653407100000|2022-05-24 15:45:00|31520.3|31517.9|31627.3|31624.9|31637.3|31634.9|31519.3|31516.9|3304
1653407400000|2022-05-24 15:50:00|31626.8|31624.4|31589.3|31586.9|31634.3|31631.9|31581.3|31578.9|1491
1653407700000|2022-05-24 15:55:00|31592.3|31589.9|31612.8|31610.4|31665.3|31662.9|31586.3|31583.9|1602
1653408000000|2022-05-24 16:00:00|31612.3|31609.9|31627.3|31624.9|31631.3|31628.9|31579.8|31577.4|1431
1653408300000|2022-05-24 16:05:00|31630.3|31627.9|31669.3|31666.9|31670.3|31667.9|31607.3|31604.9|1420
1653408600000|2022-05-24 16:10:00|31667.3|31664.9|31702.3|31699.9|31704.3|31701.9|31648.3|31645.9|1951
1653408900000|2022-05-24 16:15:00|31703.3|31700.9|31696.8|31694.4|31761.8|31759.4|31673.8|31671.4|3418
1653409200000|2022-05-24 16:20:00|31696.3|31693.9|31675.3|31672.9|31698.3|31695.9|31657.3|31654.9|1407
1653409500000|2022-05-24 16:25:00|31674.8|31672.4|31650.3|31647.9|31692.3|31689.9|31645.8|31643.4|1944
1653409800000|2022-05-24 16:30:00|31650.8|31648.4|31612.3|31609.9|31674.8|31672.4|31602.8|31600.4|1902
1653410100000|2022-05-24 16:35:00|31613.3|31610.9|31572.8|31570.4|31621.3|31618.9|31559.3|31556.9|1517
1653410400000|2022-05-24 16:40:00|31573.8|31571.4|31558.3|31555.9|31580.3|31577.9|31557.8|31555.4|1093
1653410700000|2022-05-24 16:45:00|31557.8|31555.4|31591.3|31588.9|31596.8|31594.4|31546.3|31543.9|1426
1653411000000|2022-05-24 16:50:00|31592.3|31589.9|31602.8|31600.4|31610.3|31607.9|31578.3|31575.9|920
1653411300000|2022-05-24 16:55:00|31604.8|31602.4|31635.3|31632.9|31672.3|31669.9|31604.8|31602.4|1456
1653411600000|2022-05-24 17:00:00|31633.8|31631.4|31533.8|31531.4|31635.8|31633.4|31532.8|31530.4|1651
1653411900000|2022-05-24 17:05:00|31533.3|31530.9|31557.8|31555.4|31577.3|31574.9|31530.8|31528.4|820
1653412200000|2022-05-24 17:10:00|31554.3|31551.9|31565.8|31563.4|31582.3|31579.9|31544.8|31542.4|790
1653412500000|2022-05-24 17:15:00|31565.3|31562.9|31590.3|31587.9|31616.8|31614.4|31550.3|31547.9|1166
1653412800000|2022-05-24 17:20:00|31589.8|31587.4|31573.8|31571.4|31594.8|31592.4|31547.8|31545.4|968
1653413100000|2022-05-24 17:25:00|31569.8|31567.4|31628.3|31625.9|31639.3|31636.9|31555.8|31553.4|1017
1653413400000|2022-05-24 17:30:00|31626.8|31624.4|31603.8|31601.4|31626.8|31624.4|31571.3|31568.9|830
1653413700000|2022-05-24 17:35:00|31603.3|31600.9|31665.3|31662.9|31671.8|31669.4|31588.3|31585.9|1138
1653414000000|2022-05-24 17:40:00|31666.8|31664.4|31706.8|31704.4|31742.3|31739.9|31660.8|31658.4|1850
1653414300000|2022-05-24 17:45:00|31706.3|31703.9|31728.8|31726.4|31756.3|31753.9|31684.8|31682.4|1632
1653414600000|2022-05-24 17:50:00|31727.8|31725.4|31750.8|31748.4|31765.8|31763.4|31709.8|31707.4|1432
1653414900000|2022-05-24 17:55:00|31749.8|31747.4|31741.8|31739.4|31773.3|31770.9|31726.3|31723.9|1379
1653415200000|2022-05-24 18:00:00|31742.3|31739.9|31688.3|31685.9|31751.8|31749.4|31686.3|31683.9|1298
1653415500000|2022-05-24 18:05:00|31690.8|31688.4|31785.8|31783.4|31802.3|31799.9|31685.3|31682.9|1789
1653415800000|2022-05-24 18:10:00|31786.3|31783.9|31810.8|31808.4|31859.3|31856.9|31777.3|31774.9|2470
1653416100000|2022-05-24 18:15:00|31811.8|31809.4|31753.8|31751.4|31818.8|31816.4|31735.8|31733.4|1353
1653416400000|2022-05-24 18:20:00|31750.8|31748.4|31814.8|31812.4|31817.8|31815.4|31723.8|31721.4|1739
1653416700000|2022-05-24 18:25:00|31816.8|31814.4|31792.3|31789.9|31845.8|31843.4|31792.3|31789.9|1524
1653417000000|2022-05-24 18:30:00|31791.8|31789.4|31845.3|31842.9|31849.8|31847.4|31773.3|31770.9|1409
1653417300000|2022-05-24 18:35:00|31844.8|31842.4|31865.8|31863.4|31878.8|31876.4|31821.3|31818.9|1484
1653417600000|2022-05-24 18:40:00|31867.3|31864.9|31772.8|31770.4|31877.8|31875.4|31770.3|31767.9|1527
1653417900000|2022-05-24 18:45:00|31773.8|31771.4|31713.8|31711.4|31783.8|31781.4|31691.8|31689.4|1529
1653418200000|2022-05-24 18:50:00|31712.8|31710.4|31692.8|31690.4|31718.8|31716.4|31676.8|31674.4|1378
1653418500000|2022-05-24 18:55:00|31694.3|31691.9|31716.8|31714.4|31727.8|31725.4|31664.8|31662.4|1575
1653418800000|2022-05-24 19:00:00|31717.3|31714.9|31789.8|31787.4|31808.8|31806.4|31707.8|31705.4|1812
1653419100000|2022-05-24 19:05:00|31788.8|31786.4|31802.8|31800.4|31833.8|31831.4|31785.8|31783.4|1892
1653419400000|2022-05-24 19:10:00|31800.8|31798.4|31814.8|31812.4|31847.8|31845.4|31799.8|31797.4|1810
1653419700000|2022-05-24 19:15:00|31815.8|31813.4|31807.8|31805.4|31847.8|31845.4|31792.8|31790.4|1524
1653420000000|2022-05-24 19:20:00|31806.9|31804.5|31829.9|31827.5|31850.4|31848|31757.9|31755.5|1751
1653420300000|2022-05-24 19:25:00|31827.9|31825.5|31864.9|31862.5|31868.4|31866|31805.9|31803.5|1372
1653420600000|2022-05-24 19:30:00|31866.4|31864|31864.9|31862.5|31877.9|31875.5|31841.9|31839.5|1695
1653420900000|2022-05-24 19:35:00|31864.4|31862|31971.9|31969.5|32015.9|32013.5|31864.4|31862|4825
1653421200000|2022-05-24 19:40:00|31978.9|31976.5|31941.4|31939|32007.4|32005|31933.9|31931.5|2456
1653421500000|2022-05-24 19:45:00|31936.9|31934.5|31963.4|31961|32009.4|32007|31932.9|31930.5|3149
1653421800000|2022-05-24 19:50:00|31963.9|31961.5|31875.9|31873.5|31988.4|31986|31866.4|31864|3843
1653422100000|2022-05-24 19:55:00|31873.9|31871.5|31942.9|31940.5|31954.9|31952.5|31848.9|31846.5|4387
1653422400000|2022-05-24 20:00:00|31944.1|31939.3|31968.6|31963.8|31996.6|31991.8|31938.1|31933.3|1931
1653422700000|2022-05-24 20:05:00|31968.1|31963.3|31969.1|31964.3|31974.6|31969.8|31950.1|31945.3|517
1653423000000|2022-05-24 20:10:00|31968.6|31963.8|31974.6|31969.8|31980.6|31975.8|31955.1|31950.3|224
1653423300000|2022-05-24 20:15:00|31974.1|31969.3|31969.6|31964.8|31983.6|31978.8|31966.1|31961.3|227
1653423600000|2022-05-24 20:20:00|31967.6|31962.8|31930.1|31925.3|31968.1|31963.3|31916.6|31911.8|255
1653423900000|2022-05-24 20:25:00|31929.6|31924.8|31941.6|31936.8|31943.6|31938.8|31926.1|31921.3|95
1653424200000|2022-05-24 20:30:00|31942.1|31937.3|31945.6|31940.8|31950.6|31945.8|31941.1|31936.3|155
1653424500000|2022-05-24 20:35:00|31945.1|31940.3|31952.1|31947.3|31953.6|31948.8|31943.6|31938.8|107
1653424800000|2022-05-24 20:40:00|31951.6|31946.8|31959.6|31954.8|31964.6|31959.8|31950.6|31945.8|146
1653425100000|2022-05-24 20:45:00|31960.1|31955.3|31971.6|31966.8|31977.6|31972.8|31957.1|31952.3|86
1653425400000|2022-05-24 20:50:00|31972.1|31967.3|31977.6|31972.8|31979.1|31974.3|31969.1|31964.3|131
1653425700000|2022-05-24 20:55:00|31977.1|31972.3|31988.2|31978.4|32001.1|31996.3|31975.1|31970.3|213
1653426000000|2022-05-24 21:00:00|31983.1|31973.3|31987.8|31978|31989.3|31979.5|31983.1|31973.3|0
1653426300000|2022-05-24 21:05:00|31987.7|31977.9|31984.4|31974.6|31987.9|31978.1|31980.8|31971|0
1653426600000|2022-05-24 21:10:00|31984.5|31974.7|31981.5|31971.7|31984.6|31974.8|31980.3|31970.5|0
1653426900000|2022-05-24 21:15:00|31983.3|31973.5|31986.7|31976.9|31989.4|31979.6|31980.5|31970.7|0
1653427200000|2022-05-24 21:20:00|31986.9|31977.1|31983.6|31973.8|31987|31977.2|31979.5|31969.7|0
1653427500000|2022-05-24 21:25:00|31983.3|31973.5|31983.5|31973.7|31985.6|31975.8|31982.4|31972.6|0
1653427800000|2022-05-24 21:30:00|31979|31969.2|31982.1|31972.3|31982.6|31972.8|31979|31969.2|0
1653428100000|2022-05-24 21:35:00|31982|31972.2|31983.8|31974|31985|31975.2|31982|31972.2|0
1653428400000|2022-05-24 21:40:00|31983.7|31973.9|31984|31974.2|31985.2|31975.4|31983.7|31973.9|0
1653428700000|2022-05-24 21:45:00|31984.3|31974.5|31977.6|31967.8|31984.3|31974.5|31977.6|31967.8|0
1653429000000|2022-05-24 21:50:00|31977.5|31967.7|31983.6|31973.8|31983.6|31973.8|31976.2|31966.4|0
1653429300000|2022-05-24 21:55:00|31984.3|31974.5|31980.8|31971|31984.3|31974.5|31979.7|31969.9|0
1653429600000|2022-05-24 22:00:00|31986.1|31981.3|31999.6|31994.8|32003.1|31998.3|31985.1|31980.3|158
1653429900000|2022-05-24 22:05:00|32000.1|31995.3|32001.1|31996.3|32005.6|32000.8|31992.6|31987.8|95
1653430200000|2022-05-24 22:10:00|32001.6|31996.8|32040.6|32035.8|32043.1|32038.3|32001.1|31996.3|348
1653430500000|2022-05-24 22:15:00|32041.1|32036.3|32048.6|32043.8|32055.6|32050.8|32037.6|32032.8|473
1653430800000|2022-05-24 22:20:00|32049.1|32044.3|32041.1|32036.3|32049.6|32044.8|32028.1|32023.3|85
1653431100000|2022-05-24 22:25:00|32041.6|32036.8|32037.1|32032.3|32048.6|32043.8|32036.6|32031.8|91
1653431400000|2022-05-24 22:30:00|32037.6|32032.8|32047.6|32042.8|32047.6|32042.8|32032.6|32027.8|111
1653431700000|2022-05-24 22:35:00|32048.1|32043.3|32048.6|32043.8|32056.6|32051.8|32046.1|32041.3|117
1653432000000|2022-05-24 22:40:00|32048.1|32043.3|32042.6|32037.8|32052.6|32047.8|32040.6|32035.8|76
1653432300000|2022-05-24 22:45:00|32042.1|32037.3|32041.1|32036.3|32045.1|32040.3|32034.1|32029.3|91
1653432600000|2022-05-24 22:50:00|32040.1|32035.3|32029.6|32024.8|32041.1|32036.3|32027.6|32022.8|65
1653432900000|2022-05-24 22:55:00|32029.1|32024.3|32032.6|32027.8|32037.1|32032.3|32029.1|32024.3|64
1653433200000|2022-05-24 23:00:00|32033.1|32028.3|32038.6|32033.8|32040.1|32035.3|32031.6|32026.8|58
1653433500000|2022-05-24 23:05:00|32039.1|32034.3|32052.1|32047.3|32055.6|32050.8|32039.1|32034.3|154
1653433800000|2022-05-24 23:10:00|32049.6|32044.8|32057.6|32052.8|32060.6|32055.8|32049.1|32044.3|112
1653434100000|2022-05-24 23:15:00|32058.1|32053.3|32053.6|32048.8|32059.1|32054.3|32053.1|32048.3|58
1653434400000|2022-05-24 23:20:00|32053.1|32048.3|32054.1|32049.3|32057.1|32052.3|32053.1|32048.3|33
1653434700000|2022-05-24 23:25:00|32055.1|32050.3|32041.6|32036.8|32058.6|32053.8|32039.6|32034.8|150
1653435000000|2022-05-24 23:30:00|32041.1|32036.3|32048.6|32043.8|32054.6|32049.8|32041.1|32036.3|66
1653435300000|2022-05-24 23:35:00|32048.1|32043.3|32043.1|32038.3|32051.6|32046.8|32040.6|32035.8|42
1653435600000|2022-05-24 23:40:00|32042.6|32037.8|32035.6|32030.8|32043.1|32038.3|32034.6|32029.8|49
1653435900000|2022-05-24 23:45:00|32034.1|32029.3|32018.1|32013.3|32034.1|32029.3|32016.6|32011.8|127
1653436200000|2022-05-24 23:50:00|32017.6|32012.8|32010.6|32005.8|32023.6|32018.8|32010.6|32005.8|89
1653436500000|2022-05-24 23:55:00|32010.1|32005.3|32019.6|32014.8|32021.6|32016.8|32008.1|32003.3|85
1653436800000|2022-05-25 00:00:00|32017.6|32012.8|32000.6|31995.8|32017.6|32012.8|31996.6|31991.8|236
1653437100000|2022-05-25 00:05:00|32001.1|31996.3|31994.6|31989.8|32012.6|32007.8|31991.1|31986.3|156
1653437400000|2022-05-25 00:10:00|31994.1|31989.3|31951.6|31946.8|31994.1|31989.3|31943.6|31938.8|367
1653437700000|2022-05-25 00:15:00|31951.1|31946.3|31936.1|31931.3|31954.6|31949.8|31921.1|31916.3|308
1653438000000|2022-05-25 00:20:00|31935.6|31930.8|31945.6|31940.8|31950.6|31945.8|31926.1|31921.3|168
1653438300000|2022-05-25 00:25:00|31946.1|31941.3|31954.6|31949.8|31954.6|31949.8|31918.6|31913.8|303
1653438600000|2022-05-25 00:30:00|31954.1|31949.3|31952.6|31947.8|31965.1|31960.3|31947.6|31942.8|139
1653438900000|2022-05-25 00:35:00|31952.1|31947.3|31958.1|31953.3|31962.6|31957.8|31947.1|31942.3|68
1653439200000|2022-05-25 00:40:00|31958.6|31953.8|31974.1|31969.3|31974.1|31969.3|31958.6|31953.8|89
1653439500000|2022-05-25 00:45:00|31974.6|31969.8|31973.1|31968.3|31985.6|31980.8|31971.6|31966.8|98
1653439800000|2022-05-25 00:50:00|31973.6|31968.8|31969.6|31964.8|31985.1|31980.3|31966.6|31961.8|81
1653440100000|2022-05-25 00:55:00|31970.1|31965.3|31968.6|31963.8|31979.6|31974.8|31966.6|31961.8|68
1653440400000|2022-05-25 01:00:00|31968.1|31963.3|31982.6|31977.8|31985.6|31980.8|31964.6|31959.8|75
1653440700000|2022-05-25 01:05:00|31983.1|31978.3|31988.1|31983.3|31991.6|31986.8|31969.1|31964.3|112
1653441000000|2022-05-25 01:10:00|31988.6|31983.8|31983.1|31978.3|31999.6|31994.8|31977.1|31972.3|127
1653441300000|2022-05-25 01:15:00|31982.1|31977.3|31999.6|31994.8|32009.1|32004.3|31982.1|31977.3|136
1653441600000|2022-05-25 01:20:00|32000.1|31995.3|31987.6|31982.8|32006.1|32001.3|31978.6|31973.8|89
1653441900000|2022-05-25 01:25:00|31987.1|31982.3|31984.6|31979.8|31995.6|31990.8|31981.1|31976.3|77
1653442200000|2022-05-25 01:30:00|31984.1|31979.3|31986.1|31981.3|31991.1|31986.3|31976.6|31971.8|113
1653442500000|2022-05-25 01:35:00|31987.1|31982.3|32001.1|31996.3|32001.6|31996.8|31979.6|31974.8|91
1653442800000|2022-05-25 01:40:00|32001.6|31996.8|31989.6|31984.8|32002.6|31997.8|31988.6|31983.8|86
1653443100000|2022-05-25 01:45:00|31990.1|31985.3|32002.1|31997.3|32004.6|31999.8|31988.6|31983.8|88
1653443400000|2022-05-25 01:50:00|32001.6|31996.8|31995.1|31990.3|32004.1|31999.3|31990.6|31985.8|69
1653443700000|2022-05-25 01:55:00|31994.6|31989.8|32000.6|31995.8|32002.6|31997.8|31989.6|31984.8|64
1653444000000|2022-05-25 02:00:00|32001.1|31996.3|32039.1|32034.3|32040.6|32035.8|32001.1|31996.3|211
1653444300000|2022-05-25 02:05:00|32040.1|32035.3|32033.1|32028.3|32042.1|32037.3|32026.6|32021.8|82
1653444600000|2022-05-25 02:10:00|32033.6|32028.8|32020.6|32015.8|32035.6|32030.8|32020.1|32015.3|124
1653444900000|2022-05-25 02:15:00|32020.1|32015.3|32017.6|32012.8|32034.6|32029.8|32013.6|32008.8|113
1653445200000|2022-05-25 02:20:00|32017.1|32012.3|32021.6|32016.8|32027.1|32022.3|32015.6|32010.8|34
1653445500000|2022-05-25 02:25:00|32022.1|32017.3|32012.6|32007.8|32030.1|32025.3|32010.6|32005.8|48
1653445800000|2022-05-25 02:30:00|32012.1|32007.3|32003.6|31998.8|32016.6|32011.8|31997.1|31992.3|71
1653446100000|2022-05-25 02:35:00|32004.1|31999.3|32002.1|31997.3|32009.1|32004.3|32000.1|31995.3|53
1653446400000|2022-05-25 02:40:00|32002.6|31997.8|31992.6|31987.8|32004.1|31999.3|31991.6|31986.8|117
1653446700000|2022-05-25 02:45:00|31992.1|31987.3|32010.6|32005.8|32010.6|32005.8|31983.1|31978.3|118
1653447000000|2022-05-25 02:50:00|32011.6|32006.8|32005.6|32000.8|32015.6|32010.8|32004.1|31999.3|48
1653447300000|2022-05-25 02:55:00|32005.1|32000.3|32007.6|32002.8|32012.1|32007.3|32003.1|31998.3|55
1653447600000|2022-05-25 03:00:00|32007.1|32002.3|32019.1|32014.3|32020.6|32015.8|32006.6|32001.8|44
1653447900000|2022-05-25 03:05:00|32019.6|32014.8|32015.6|32010.8|32021.6|32016.8|32011.1|32006.3|47
1653448200000|2022-05-25 03:10:00|32015.1|32010.3|32032.1|32027.3|32032.1|32027.3|32014.6|32009.8|51
1653448500000|2022-05-25 03:15:00|32032.6|32027.8|32024.1|32019.3|32033.1|32028.3|32023.6|32018.8|70
1653448800000|2022-05-25 03:20:00|32023.6|32018.8|32027.1|32022.3|32028.1|32023.3|32015.1|32010.3|77
1653449100000|2022-05-25 03:25:00|32027.6|32022.8|32026.1|32021.3|32030.6|32025.8|32020.6|32015.8|64
1653449400000|2022-05-25 03:30:00|32027.1|32022.3|32048.6|32043.8|32049.1|32044.3|32026.6|32021.8|170
1653449700000|2022-05-25 03:35:00|32049.1|32044.3|32054.6|32049.8|32057.6|32052.8|32042.6|32037.8|123
1653450000000|2022-05-25 03:40:00|32055.1|32050.3|32061.1|32056.3|32063.6|32058.8|32051.1|32046.3|224
1653450300000|2022-05-25 03:45:00|32060.6|32055.8|32061.1|32056.3|32064.1|32059.3|32059.1|32054.3|67
1653450600000|2022-05-25 03:50:00|32060.6|32055.8|32062.1|32057.3|32062.6|32057.8|32059.1|32054.3|74
1653450900000|2022-05-25 03:55:00|32063.1|32058.3|32074.1|32069.3|32088.1|32083.3|32060.1|32055.3|328
1653451200000|2022-05-25 04:00:00|32074.6|32069.8|32064.6|32059.8|32075.1|32070.3|32061.6|32056.8|62
1653451500000|2022-05-25 04:05:00|32064.1|32059.3|32064.6|32059.8|32068.6|32063.8|32061.6|32056.8|38
1653451800000|2022-05-25 04:10:00|32061.6|32056.8|32049.1|32044.3|32064.1|32059.3|32045.6|32040.8|104
1653452100000|2022-05-25 04:15:00|32048.6|32043.8|32050.6|32045.8|32053.1|32048.3|32046.6|32041.8|28
1653452400000|2022-05-25 04:20:00|32051.1|32046.3|32054.6|32049.8|32060.6|32055.8|32050.6|32045.8|88
1653452700000|2022-05-25 04:25:00|32054.1|32049.3|32048.1|32043.3|32056.1|32051.3|32045.1|32040.3|48
1653453000000|2022-05-25 04:30:00|32048.6|32043.8|32053.6|32048.8|32061.1|32056.3|32048.6|32043.8|91
1653453300000|2022-05-25 04:35:00|32053.1|32048.3|32052.1|32047.3|32056.6|32051.8|32050.1|32045.3|53
1653453600000|2022-05-25 04:40:00|32050.6|32045.8|32052.1|32047.3|32054.1|32049.3|32047.1|32042.3|34
1653453900000|2022-05-25 04:45:00|32052.6|32047.8|32035.6|32030.8|32057.6|32052.8|32035.1|32030.3|111
1653454200000|2022-05-25 04:50:00|32036.1|32031.3|32043.6|32038.8|32048.6|32043.8|32036.1|32031.3|92
1653454500000|2022-05-25 04:55:00|32044.1|32039.3|32041.1|32036.3|32048.1|32043.3|32040.1|32035.3|17
1653454800000|2022-05-25 05:00:00|32039.6|32034.8|32042.1|32037.3|32053.1|32048.3|32037.1|32032.3|74
1653455100000|2022-05-25 05:05:00|32042.6|32037.8|32044.6|32039.8|32045.6|32040.8|32038.1|32033.3|46
1653455400000|2022-05-25 05:10:00|32045.1|32040.3|32057.6|32052.8|32065.6|32060.8|32043.6|32038.8|81
1653455700000|2022-05-25 05:15:00|32057.1|32052.3|32060.6|32055.8|32065.6|32060.8|32051.1|32046.3|53
1653456000000|2022-05-25 05:20:00|32060.1|32055.3|32056.6|32051.8|32063.6|32058.8|32053.6|32048.8|59
1653456300000|2022-05-25 05:25:00|32056.1|32051.3|32046.1|32041.3|32056.1|32051.3|32045.6|32040.8|44
1653456600000|2022-05-25 05:30:00|32045.1|32040.3|32032.6|32027.8|32045.6|32040.8|32029.1|32024.3|111
1653456900000|2022-05-25 05:35:00|32032.1|32027.3|32029.6|32024.8|32036.6|32031.8|32024.1|32019.3|77
1653457200000|2022-05-25 05:40:00|32030.1|32025.3|32021.6|32016.8|32031.6|32026.8|32014.1|32009.3|103
1653457500000|2022-05-25 05:45:00|32020.6|32015.8|32015.1|32010.3|32026.6|32021.8|32008.6|32003.8|51
1653457800000|2022-05-25 05:50:00|32017.1|32012.3|32018.1|32013.3|32021.1|32016.3|32007.6|32002.8|78
1653458100000|2022-05-25 05:55:00|32018.6|32013.8|32024.6|32019.8|32025.1|32020.3|32015.1|32010.3|136
1653458400000|2022-05-25 06:00:00|32024|32020.4|31996.5|31992.9|32036.5|32032.9|31990|31986.4|446
1653458700000|2022-05-25 06:05:00|31996|31992.4|31989|31985.4|32002.5|31998.9|31984.5|31980.9|170
1653459000000|2022-05-25 06:10:00|31989.5|31985.9|31980.5|31976.9|31996|31992.4|31977.5|31973.9|158
1653459300000|2022-05-25 06:15:00|31980|31976.4|31964.5|31960.9|31982.5|31978.9|31952|31948.4|317
1653459600000|2022-05-25 06:20:00|31964|31960.4|31969.5|31965.9|31977|31973.4|31963|31959.4|156
1653459900000|2022-05-25 06:25:00|31970.5|31966.9|31969.5|31965.9|31974.5|31970.9|31961|31957.4|103
1653460200000|2022-05-25 06:30:00|31971.5|31967.9|31978.5|31974.9|31979|31975.4|31959.5|31955.9|111
1653460500000|2022-05-25 06:35:00|31978|31974.4|32014|32010.4|32020|32016.4|31978|31974.4|390
1653460800000|2022-05-25 06:40:00|32014.5|32010.9|32035|32031.4|32039.5|32035.9|32009.5|32005.9|387
1653461100000|2022-05-25 06:45:00|32034.5|32030.9|32046|32042.4|32049|32045.4|32012|32008.4|498
1653461400000|2022-05-25 06:50:00|32046.5|32042.9|32059|32055.4|32068.5|32064.9|32039|32035.4|375
1653461700000|2022-05-25 06:55:00|32058.5|32054.9|32069.5|32065.9|32077.5|32073.9|32046|32042.4|402
1653462000000|2022-05-25 07:00:00|32071.5|32067.9|32013|32009.4|32071.5|32067.9|32009|32005.4|404
1653462300000|2022-05-25 07:05:00|32012.5|32008.9|32042.5|32038.9|32054|32050.4|32009.5|32005.9|347
1653462600000|2022-05-25 07:10:00|32043|32039.4|32052|32048.4|32058|32054.4|32036|32032.4|670
1653462900000|2022-05-25 07:15:00|32053|32049.4|32041|32037.4|32071.5|32067.9|32030.5|32026.9|281
1653463200000|2022-05-25 07:20:00|32041.5|32037.9|32031.5|32027.9|32043|32039.4|32002|31998.4|308
1653463500000|2022-05-25 07:25:00|32031|32027.4|32008|32004.4|32036|32032.4|32004.5|32000.9|120
1653463800000|2022-05-25 07:30:00|32007.5|32003.9|31992|31988.4|32007.5|32003.9|31980.5|31976.9|282
1653464100000|2022-05-25 07:35:00|31991|31987.4|31963|31959.4|32002|31998.4|31955|31951.4|309
1653464400000|2022-05-25 07:40:00|31963.5|31959.9|31975|31971.4|31987.5|31983.9|31960.5|31956.9|242
1653464700000|2022-05-25 07:45:00|31975.5|31971.9|31980|31976.4|31983|31979.4|31956.5|31952.9|225
1653465000000|2022-05-25 07:50:00|31979.5|31975.9|31980|31976.4|31992|31988.4|31971|31967.4|212
1653465300000|2022-05-25 07:55:00|31979.5|31975.9|31961|31957.4|31980|31976.4|31955|31951.4|236
1653465600000|2022-05-25 08:00:00|31960|31956.4|31936.5|31932.9|31972|31968.4|31916.5|31912.9|559
1653465900000|2022-05-25 08:05:00|31937|31933.4|31879.5|31875.9|31939.5|31935.9|31878.5|31874.9|545
1653466200000|2022-05-25 08:10:00|31880.5|31876.9|31900|31896.4|31906|31902.4|31872.5|31868.9|659
1653466500000|2022-05-25 08:15:00|31899.5|31895.9|31888.5|31884.9|31899.5|31895.9|31873|31869.4|235
1653466800000|2022-05-25 08:20:00|31887.5|31883.9|31903.5|31899.9|31908.5|31904.9|31881.5|31877.9|229
1653467100000|2022-05-25 08:25:00|31901|31897.4|31907|31903.4|31910|31906.4|31892.5|31888.9|175
1653467400000|2022-05-25 08:30:00|31906.5|31902.9|31930.5|31926.9|31932|31928.4|31904|31900.4|262
1653467700000|2022-05-25 08:35:00|31932|31928.4|31933.5|31929.9|31946.5|31942.9|31921.5|31917.9|205
1653468000000|2022-05-25 08:40:00|31933|31929.4|31942|31938.4|31947|31943.4|31933|31929.4|123
1653468300000|2022-05-25 08:45:00|31942.5|31938.9|31932.5|31928.9|31944|31940.4|31932|31928.4|92
1653468600000|2022-05-25 08:50:00|31932|31928.4|31938|31934.4|31945.5|31941.9|31924|31920.4|177
1653468900000|2022-05-25 08:55:00|31939|31935.4|31900|31896.4|31942|31938.4|31896.5|31892.9|208
1653469200000|2022-05-25 09:00:00|31900.5|31896.9|31872.5|31868.9|31900.5|31896.9|31866.5|31862.9|286
1653469500000|2022-05-25 09:05:00|31872|31868.4|31874.5|31870.9|31883|31879.4|31862.5|31858.9|262
1653469800000|2022-05-25 09:10:00|31875|31871.4|31843|31839.4|31881.5|31877.9|31841|31837.4|478
1653470100000|2022-05-25 09:15:00|31842.5|31838.9|31873.5|31869.9|31881|31877.4|31835|31831.4|283
1653470400000|2022-05-25 09:20:00|31874|31870.4|31877.5|31873.9|31880|31876.4|31865.5|31861.9|145
1653470700000|2022-05-25 09:25:00|31877|31873.4|31879.5|31875.9|31890|31886.4|31857.5|31853.9|179
1653471000000|2022-05-25 09:30:00|31879|31875.4|31904.5|31900.9|31907|31903.4|31869|31865.4|171
1653471300000|2022-05-25 09:35:00|31904|31900.4|31900.5|31896.9|31913.5|31909.9|31894|31890.4|181
1653471600000|2022-05-25 09:40:00|31901|31897.4|31893|31889.4|31907|31903.4|31891|31887.4|76
1653471900000|2022-05-25 09:45:00|31892|31888.4|31915.5|31911.9|31917.5|31913.9|31888.5|31884.9|143
1653472200000|2022-05-25 09:50:00|31915|31911.4|31933|31929.4|31940|31936.4|31911.5|31907.9|266
1653472500000|2022-05-25 09:55:00|31932.5|31928.9|31928|31924.4|31939|31935.4|31924.5|31920.9|115
1653472800000|2022-05-25 10:00:00|31926.5|31922.9|31940.5|31936.9|31942.5|31938.9|31922.5|31918.9|233
1653473100000|2022-05-25 10:05:00|31941|31937.4|31938|31934.4|31943.5|31939.9|31928|31924.4|149
1653473400000|2022-05-25 10:10:00|31937|31933.4|31919|31915.4|31949|31945.4|31915|31911.4|182
1653473700000|2022-05-25 10:15:00|31918.5|31914.9|31919|31915.4|31925|31921.4|31908.5|31904.9|149
1653474000000|2022-05-25 10:20:00|31918.5|31914.9|31926|31922.4|31931|31927.4|31913|31909.4|117
1653474300000|2022-05-25 10:25:00|31926.5|31922.9|31920.5|31916.9|31939|31935.4|31920.5|31916.9|109
1653474600000|2022-05-25 10:30:00|31921.5|31917.9|31897.5|31893.9|31921.5|31917.9|31892.5|31888.9|237
1653474900000|2022-05-25 10:35:00|31898|31894.4|31891.5|31887.9|31899.5|31895.9|31886.5|31882.9|253
1653475200000|2022-05-25 10:40:00|31892.5|31888.9|31898.5|31894.9|31909.5|31905.9|31891.5|31887.9|306
1653475500000|2022-05-25 10:45:00|31898|31894.4|31856.5|31852.9|31899|31895.4|31849.5|31845.9|383
1653475800000|2022-05-25 10:50:00|31855.5|31851.9|31855.5|31851.9|31862.5|31858.9|31838|31834.4|274
1653476100000|2022-05-25 10:55:00|31856|31852.4|31840.5|31836.9|31856|31852.4|31837.5|31833.9|212
1653476400000|2022-05-25 11:00:00|31841|31837.4|31861.5|31857.9|31868.5|31864.9|31833|31829.4|339
1653476700000|2022-05-25 11:05:00|31862|31858.4|31868|31864.4|31876.5|31872.9|31860.5|31856.9|182
1653477000000|2022-05-25 11:10:00|31867.5|31863.9|31838|31834.4|31867.5|31863.9|31832.5|31828.9|292
1653477300000|2022-05-25 11:15:00|31838.5|31834.9|31830|31826.4|31846.5|31842.9|31809.5|31805.9|465
1653477600000|2022-05-25 11:20:00|31829.5|31825.9|31802.5|31798.9|31830|31826.4|31795.5|31791.9|622
1653477900000|2022-05-25 11:25:00|31802|31798.4|31799|31795.4|31802.5|31798.9|31763|31759.4|644
1653478200000|2022-05-25 11:30:00|31799.5|31795.9|31776|31772.4|31812|31808.4|31773.5|31769.9|477
1653478500000|2022-05-25 11:35:00|31775.5|31771.9|31779.5|31775.9|31787.5|31783.9|31758.5|31754.9|428
1653478800000|2022-05-25 11:40:00|31779|31775.4|31760|31756.4|31781|31777.4|31748.5|31744.9|389
1653479100000|2022-05-25 11:45:00|31760.5|31756.9|31783|31779.4|31787|31783.4|31748.5|31744.9|473
1653479400000|2022-05-25 11:50:00|31784|31780.4|31806.5|31802.9|31811|31807.4|31779.5|31775.9|374
1653479700000|2022-05-25 11:55:00|31804.5|31800.9|31800|31796.4|31825|31821.4|31790.5|31786.9|351
1653480000000|2022-05-25 12:00:00|31799.5|31795.9|31793|31789.4|31801.5|31797.9|31781|31777.4|309
1653480300000|2022-05-25 12:05:00|31793.5|31789.9|31764|31760.4|31794|31790.4|31761.5|31757.9|453
1653480600000|2022-05-25 12:10:00|31763.5|31759.9|31783.5|31779.9|31787.5|31783.9|31753.5|31749.9|499
1653480900000|2022-05-25 12:15:00|31783|31779.4|31773|31769.4|31794.5|31790.9|31769.5|31765.9|238
1653481200000|2022-05-25 12:20:00|31773.5|31769.9|31789.5|31785.9|31794.5|31790.9|31773|31769.4|167
1653481500000|2022-05-25 12:25:00|31790|31786.4|31765|31761.4|31798.5|31794.9|31765|31761.4|294
1653481800000|2022-05-25 12:30:00|31764.5|31760.9|31806|31802.4|31821|31817.4|31728.5|31724.9|1038
1653482100000|2022-05-25 12:35:00|31805.5|31801.9|31796|31792.4|31819.5|31815.9|31784.5|31780.9|541
1653482400000|2022-05-25 12:40:00|31795.5|31791.9|31788.5|31784.9|31810.5|31806.9|31776|31772.4|463
1653482700000|2022-05-25 12:45:00|31788|31784.4|31795.5|31791.9|31805|31801.4|31782|31778.4|280
1653483000000|2022-05-25 12:50:00|31796|31792.4|31809.5|31805.9|31820|31816.4|31795.5|31791.9|327
1653483300000|2022-05-25 12:55:00|31810|31806.4|31813.5|31809.9|31820.5|31816.9|31788|31784.4|295
1653483600000|2022-05-25 13:00:00|31813|31809.4|31805.5|31801.9|31829|31825.4|31800|31796.4|346
1653483900000|2022-05-25 13:05:00|31807.5|31803.9|31838|31834.4|31841.5|31837.9|31801.5|31797.9|333
1653484200000|2022-05-25 13:10:00|31837.5|31833.9|31805|31801.4|31839.5|31835.9|31799|31795.4|242
1653484500000|2022-05-25 13:15:00|31804|31800.4|31793|31789.4|31807.5|31803.9|31787.5|31783.9|331
1653484800000|2022-05-25 13:20:00|31792.5|31788.9|31826.5|31822.9|31827.5|31823.9|31791.5|31787.9|399
1653485100000|2022-05-25 13:25:00|31827.5|31823.9|31782.5|31778.9|31830|31826.4|31773.5|31769.9|560
1653485400000|2022-05-25 13:30:00|31781.9|31779.5|31883.9|31881.5|31888.9|31886.5|31758.4|31756|6330
1653485700000|2022-05-25 13:35:00|31885.4|31883|31937.9|31935.5|31961.9|31959.5|31881.4|31879|3782
1653486000000|2022-05-25 13:40:00|31938.4|31936|31946.9|31944.5|31967.4|31965|31887.9|31885.5|2709
1653486300000|2022-05-25 13:45:00|31949.4|31947|31907.4|31905|31997.9|31995.5|31895.9|31893.5|3089
1653486600000|2022-05-25 13:50:00|31907.9|31905.5|31959.9|31957.5|31978.9|31976.5|31907.9|31905.5|1992
1653486900000|2022-05-25 13:55:00|31960.9|31958.5|31957.4|31955|32000.4|31998|31945.9|31943.5|1855
1653487200000|2022-05-25 14:00:00|31958.4|31956|31984.9|31982.5|32010.4|32008|31927.9|31925.5|2304
1653487500000|2022-05-25 14:05:00|31982.4|31980|31968.4|31966|31984.9|31982.5|31923.9|31921.5|1870
1653487800000|2022-05-25 14:10:00|31968.9|31966.5|32005|32002.6|32014|32011.6|31934.9|31932.5|1811
1653488100000|2022-05-25 14:15:00|32004|32001.6|32033.5|32031.1|32058|32055.6|31978|31975.6|2955
1653488400000|2022-05-25 14:20:00|32033|32030.6|32040|32037.6|32066.5|32064.1|32011|32008.6|2322
1653488700000|2022-05-25 14:25:00|32043|32040.6|32079.5|32077.1|32089|32086.6|32030|32027.6|1847
1653489000000|2022-05-25 14:30:00|32079|32076.6|32127|32124.6|32132|32129.6|32063|32060.6|2397
1653489300000|2022-05-25 14:35:00|32128|32125.6|32141|32138.6|32151|32148.6|32110|32107.6|1852
1653489600000|2022-05-25 14:40:00|32144|32141.6|32108|32105.6|32153.5|32151.1|32086|32083.6|2013
1653489900000|2022-05-25 14:45:00|32108.5|32106.1|32061.5|32059.1|32109.5|32107.1|32036|32033.6|1763
1653490200000|2022-05-25 14:50:00|32062|32059.6|32052|32049.6|32090|32087.6|32047.5|32045.1|1509
1653490500000|2022-05-25 14:55:00|32053|32050.6|32063.5|32061.1|32082.5|32080.1|32036|32033.6|1386
1653490800000|2022-05-25 15:00:00|32065|32062.6|32004.5|32002.1|32069|32066.6|31991.5|31989.1|1875
1653491100000|2022-05-25 15:05:00|32001.5|31999.1|32024|32021.6|32046|32043.6|31995.5|31993.1|1370
1653491400000|2022-05-25 15:10:00|32023.5|32021.1|32015.5|32013.1|32042|32039.6|32002|31999.6|1034
1653491700000|2022-05-25 15:15:00|32013|32010.6|32023|32020.6|32038|32035.6|32002.5|32000.1|1006
1653492000000|2022-05-25 15:20:00|32022|32019.6|32029.5|32027.1|32039|32036.6|31988.5|31986.1|1032
1653492300000|2022-05-25 15:25:00|32030|32027.6|32020|32017.6|32034|32031.6|32003.5|32001.1|685
1653492600000|2022-05-25 15:30:00|32018|32015.6|31960|31957.6|32019|32016.6|31953|31950.6|1602
1653492900000|2022-05-25 15:35:00|31959.5|31957.1|31914|31911.6|31974.5|31972.1|31890|31887.6|2211
1653493200000|2022-05-25 15:40:00|31914.5|31912.1|31950|31947.6|31961|31958.6|31899|31896.6|1744
1653493500000|2022-05-25 15:45:00|31949.5|31947.1|31966|31963.6|31981.5|31979.1|31942.5|31940.1|1001
1653493800000|2022-05-25 15:50:00|31965.5|31963.1|31958.5|31956.1|31983.5|31981.1|31946.5|31944.1|821
1653494100000|2022-05-25 15:55:00|31958|31955.6|31969.5|31967.1|31993|31990.6|31951|31948.6|1032
1653494400000|2022-05-25 16:00:00|31969|31966.6|31981|31978.6|32010.5|32008.1|31965|31962.6|996
1653494700000|2022-05-25 16:05:00|31983|31980.6|31933|31930.6|31993|31990.6|31920|31917.6|1282
1653495000000|2022-05-25 16:10:00|31932|31929.6|31947|31944.6|31961|31958.6|31921.5|31919.1|1113
1653495300000|2022-05-25 16:15:00|31946|31943.6|31915|31912.6|31951.5|31949.1|31900.5|31898.1|664
1653495600000|2022-05-25 16:20:00|31912|31909.6|31866|31863.6|31916.5|31914.1|31861|31858.6|1159
1653495900000|2022-05-25 16:25:00|31864|31861.6|31850|31847.6|31866|31863.6|31808.5|31806.1|1275
1653496200000|2022-05-25 16:30:00|31850.5|31848.1|31841|31838.6|31873.5|31871.1|31838|31835.6|998
1653496500000|2022-05-25 16:35:00|31840.5|31838.1|31829|31826.6|31855.5|31853.1|31803|31800.6|1067
1653496800000|2022-05-25 16:40:00|31828.6|31826.2|31868.6|31866.2|31868.6|31866.2|31827.6|31825.2|973
1653497100000|2022-05-25 16:45:00|31869.6|31867.2|31894.1|31891.7|31901.6|31899.2|31859.1|31856.7|882
1653497400000|2022-05-25 16:50:00|31893.6|31891.2|31878.6|31876.2|31893.6|31891.2|31864.6|31862.2|571
1653497700000|2022-05-25 16:55:00|31877.1|31874.7|31901.6|31899.2|31908.6|31906.2|31853.6|31851.2|680
1653498000000|2022-05-25 17:00:00|31900.6|31898.2|31873.1|31870.7|31902.6|31900.2|31860.6|31858.2|735
1653498300000|2022-05-25 17:05:00|31872.6|31870.2|31874.6|31872.2|31889.6|31887.2|31858.1|31855.7|553
1653498600000|2022-05-25 17:10:00|31874.1|31871.7|31859.6|31857.2|31881.6|31879.2|31818.6|31816.2|863
1653498900000|2022-05-25 17:15:00|31858.6|31856.2|31881.6|31879.2|31906.6|31904.2|31858.6|31856.2|1071
1653499200000|2022-05-25 17:20:00|31877.6|31875.2|31863.6|31861.2|31883.6|31881.2|31843.1|31840.7|627
1653499500000|2022-05-25 17:25:00|31864.1|31861.7|31894.1|31891.7|31907.1|31904.7|31838.1|31835.7|1003
1653499800000|2022-05-25 17:30:00|31894.6|31892.2|31901.6|31899.2|31911.6|31909.2|31880.6|31878.2|723
1653500100000|2022-05-25 17:35:00|31901.1|31898.7|31913.1|31910.7|31943.6|31941.2|31894.6|31892.2|1116
1653500400000|2022-05-25 17:40:00|31912.6|31910.2|31913.6|31911.2|31923.6|31921.2|31890.1|31887.7|602
1653500700000|2022-05-25 17:45:00|31915.1|31912.7|31917.6|31915.2|31926.1|31923.7|31897.6|31895.2|616
1653501000000|2022-05-25 17:50:00|31917.1|31914.7|31878.6|31876.2|31922.1|31919.7|31868.6|31866.2|633
1653501300000|2022-05-25 17:55:00|31879.1|31876.7|31883.6|31881.2|31895.6|31893.2|31862.6|31860.2|541
1653501600000|2022-05-25 18:00:00|31883.1|31880.7|31956.6|31954.2|32022.6|32020.2|31858.1|31855.7|5165
1653501900000|2022-05-25 18:05:00|31957.6|31955.2|31839.6|31837.2|31986.1|31983.7|31748.6|31746.2|4954
1653502200000|2022-05-25 18:10:00|31838.6|31836.2|31896.6|31894.2|31942.6|31940.2|31821.6|31819.2|3548
1653502500000|2022-05-25 18:15:00|31897.6|31895.2|31944.6|31942.2|32004.1|32001.7|31877.6|31875.2|2604
1653502800000|2022-05-25 18:20:00|31943.6|31941.2|31977.6|31975.2|32002.6|32000.2|31921.6|31919.2|1925
1653503100000|2022-05-25 18:25:00|31980.1|31977.7|32054.6|32052.2|32060.6|32058.2|31968.6|31966.2|2342
1653503400000|2022-05-25 18:30:00|32055.6|32053.2|32079.6|32077.2|32085.6|32083.2|32031.6|32029.2|1961
1653503700000|2022-05-25 18:35:00|32079.1|32076.7|32041.6|32039.2|32100.1|32097.7|32033.6|32031.2|2274
1653504000000|2022-05-25 18:40:00|32042.6|32040.2|32056.6|32054.2|32115.1|32112.7|32031.6|32029.2|2365
1653504300000|2022-05-25 18:45:00|32058.6|32056.2|32043.6|32041.2|32077.1|32074.7|32030.6|32028.2|1735
1653504600000|2022-05-25 18:50:00|32043.1|32040.7|32119.6|32117.2|32123.6|32121.2|32037.6|32035.2|2327
1653504900000|2022-05-25 18:55:00|32120.6|32118.2|32120.6|32118.2|32139.6|32137.2|32103.1|32100.7|1748
1653505200000|2022-05-25 19:00:00|32122.6|32120.2|32218.1|32215.7|32230.6|32228.2|32105.1|32102.7|2646
1653505500000|2022-05-25 19:05:00|32217.6|32215.2|32227.6|32225.2|32239.6|32237.2|32185.6|32183.2|1796
1653505800000|2022-05-25 19:10:00|32229.1|32226.7|32243.6|32241.2|32258.6|32256.2|32220.1|32217.7|1927
1653506100000|2022-05-25 19:15:00|32243.1|32240.7|32203.6|32201.2|32248.1|32245.7|32191.6|32189.2|1393
1653506400000|2022-05-25 19:20:00|32203|32200.6|32206.5|32204.1|32222|32219.6|32182.5|32180.1|857
1653506700000|2022-05-25 19:25:00|32207|32204.6|32198|32195.6|32225|32222.6|32188|32185.6|692
1653507000000|2022-05-25 19:30:00|32205|32202.6|32191|32188.6|32233|32230.6|32179|32176.6|1308
1653507300000|2022-05-25 19:35:00|32191.5|32189.1|32155|32152.6|32191.5|32189.1|32136|32133.6|1549
1653507600000|2022-05-25 19:40:00|32154.5|32152.1|32174|32171.6|32182.5|32180.1|32124.5|32122.1|1131
1653507900000|2022-05-25 19:45:00|32174.5|32172.1|32139.5|32137.1|32175|32172.6|32117|32114.6|1959
1653508200000|2022-05-25 19:50:00|32137|32134.6|32114|32111.6|32137|32134.6|32060|32057.6|3472
1653508500000|2022-05-25 19:55:00|32114.5|32112.1|32137|32134.6|32152|32149.6|32096|32093.6|3624
1653508800000|2022-05-25 20:00:00|32138.2|32133.4|32134.7|32129.9|32144.2|32139.4|32109.2|32104.4|1081
1653509100000|2022-05-25 20:05:00|32135.7|32130.9|32092.7|32087.9|32143.2|32138.4|32087.7|32082.9|542
1653509400000|2022-05-25 20:10:00|32093.2|32088.4|32095.2|32090.4|32124.7|32119.9|32078.7|32073.9|560
1653509700000|2022-05-25 20:15:00|32095.7|32090.9|32110.2|32105.4|32117.7|32112.9|32086.7|32081.9|206
1653510000000|2022-05-25 20:20:00|32111.7|32106.9|32072.7|32067.9|32114.2|32109.4|32062.7|32057.9|1672
1653510300000|2022-05-25 20:25:00|32073.2|32068.4|32089.2|32084.4|32089.2|32084.4|32052.2|32047.4|636
1653510600000|2022-05-25 20:30:00|32088.7|32083.9|32127.2|32122.4|32131.7|32126.9|32074.7|32069.9|349
1653510900000|2022-05-25 20:35:00|32125.7|32120.9|32113.2|32108.4|32129.2|32124.4|32108.2|32103.4|271
1653511200000|2022-05-25 20:40:00|32112.2|32107.4|32093.7|32088.9|32113.7|32108.9|32089.7|32084.9|198
1653511500000|2022-05-25 20:45:00|32094.2|32089.4|32095.2|32090.4|32102.2|32097.4|32080.2|32075.4|133
1653511800000|2022-05-25 20:50:00|32095.7|32090.9|32095.2|32090.4|32108.2|32103.4|32090.7|32085.9|132
1653512100000|2022-05-25 20:55:00|32094.7|32089.9|32109.6|32099.8|32118.2|32113.4|32093.2|32088.4|100
1653512400000|2022-05-25 21:00:00|32110.8|32101|32108.4|32098.6|32114.7|32104.9|32108.4|32098.6|0
1653512700000|2022-05-25 21:05:00|32108.7|32098.9|32111.9|32102.1|32112.2|32102.4|32106.1|32096.3|0
1653513000000|2022-05-25 21:10:00|32111.7|32101.9|32109.1|32099.3|32111.7|32101.9|32104.8|32095|0
1653513300000|2022-05-25 21:15:00|32110.2|32100.4|32109.5|32099.7|32110.5|32100.7|32107|32097.2|0
1653513600000|2022-05-25 21:20:00|32108.7|32098.9|32106.6|32096.8|32109|32099.2|32105.2|32095.4|0
1653513900000|2022-05-25 21:25:00|32106.3|32096.5|32112.4|32102.6|32112.4|32102.6|32105.8|32096|0
1653514200000|2022-05-25 21:30:00|32111.8|32102|32114.7|32104.9|32115|32105.2|32111.8|32102|0
1653514500000|2022-05-25 21:35:00|32113.2|32103.4|32116.9|32107.1|32116.9|32107.1|32112.5|32102.7|0
1653514800000|2022-05-25 21:40:00|32117.1|32107.3|32118.3|32108.5|32118.6|32108.8|32114.5|32104.7|0
1653515100000|2022-05-25 21:45:00|32118.6|32108.8|32116.5|32106.7|32120.4|32110.6|32114.5|32104.7|0
1653515400000|2022-05-25 21:50:00|32118|32108.2|32123.1|32113.3|32123.1|32113.3|32117.2|32107.4|0
1653515700000|2022-05-25 21:55:00|32123.2|32113.4|32119.8|32110|32123.2|32113.4|32113.2|32103.4|0
1653516000000|2022-05-25 22:00:00|32127.2|32122.4|32131.7|32126.9|32147.2|32142.4|32125.2|32120.4|248
1653516300000|2022-05-25 22:05:00|32132.2|32127.4|32132.2|32127.4|32142.2|32137.4|32124.7|32119.9|125
1653516600000|2022-05-25 22:10:00|32132.7|32127.9|32149.2|32144.4|32152.2|32147.4|32129.7|32124.9|117
1653516900000|2022-05-25 22:15:00|32148.7|32143.9|32144.2|32139.4|32150.7|32145.9|32142.2|32137.4|186
1653517200000|2022-05-25 22:20:00|32144.7|32139.9|32132.2|32127.4|32145.2|32140.4|32131.2|32126.4|84
1653517500000|2022-05-25 22:25:00|32131.2|32126.4|32111.2|32106.4|32135.2|32130.4|32108.2|32103.4|406
1653517800000|2022-05-25 22:30:00|32111.7|32106.9|32122.7|32117.9|32123.2|32118.4|32109.2|32104.4|57
1653518100000|2022-05-25 22:35:00|32122.2|32117.4|32125.2|32120.4|32132.2|32127.4|32119.2|32114.4|52
1653518400000|2022-05-25 22:40:00|32124.7|32119.9|32120.2|32115.4|32133.2|32128.4|32118.7|32113.9|48
1653518700000|2022-05-25 22:45:00|32118.7|32113.9|32112.7|32107.9|32119.7|32114.9|32112.2|32107.4|33
1653519000000|2022-05-25 22:50:00|32112.2|32107.4|32113.7|32108.9|32115.7|32110.9|32108.7|32103.9|39
1653519300000|2022-05-25 22:55:00|32114.2|32109.4|32139.7|32134.9|32142.7|32137.9|32107.7|32102.9|260
1653519600000|2022-05-25 23:00:00|32139.2|32134.4|32143.7|32138.9|32147.2|32142.4|32134.7|32129.9|68
1653519900000|2022-05-25 23:05:00|32144.2|32139.4|32132.7|32127.9|32146.7|32141.9|32132.7|32127.9|22
1653520200000|2022-05-25 23:10:00|32133.2|32128.4|32151.2|32146.4|32151.7|32146.9|32132.7|32127.9|48
1653520500000|2022-05-25 23:15:00|32150.7|32145.9|32145.7|32140.9|32156.7|32151.9|32145.7|32140.9|59
1653520800000|2022-05-25 23:20:00|32145.2|32140.4|32137.7|32132.9|32146.2|32141.4|32137.2|32132.4|43
1653521100000|2022-05-25 23:25:00|32138.2|32133.4|32139.7|32134.9|32140.7|32135.9|32134.2|32129.4|54
1653521400000|2022-05-25 23:30:00|32140.2|32135.4|32129.2|32124.4|32147.7|32142.9|32127.2|32122.4|56
1653521700000|2022-05-25 23:35:00|32133.2|32128.4|32126.2|32121.4|32140.2|32135.4|32125.2|32120.4|56
1653522000000|2022-05-25 23:40:00|32126.7|32121.9|32136.7|32131.9|32138.7|32133.9|32121.2|32116.4|138
1653522300000|2022-05-25 23:45:00|32137.2|32132.4|32126.2|32121.4|32142.7|32137.9|32121.7|32116.9|94
1653522600000|2022-05-25 23:50:00|32125.7|32120.9|32101.7|32096.9|32127.7|32122.9|32101.7|32096.9|129
1653522900000|2022-05-25 23:55:00|32101.2|32096.4|32098.7|32093.9|32106.2|32101.4|32089.7|32084.9|113
1653523200000|2022-05-26 00:00:00|32098.2|32093.4|32121.7|32116.9|32133.7|32128.9|32090.2|32085.4|277
1653523500000|2022-05-26 00:05:00|32121.2|32116.4|32162.2|32157.4|32163.7|32158.9|32120.2|32115.4|178
1653523800000|2022-05-26 00:10:00|32162.7|32157.9|32212.7|32207.9|32228.2|32223.4|32159.7|32154.9|548
1653524100000|2022-05-26 00:15:00|32212.2|32207.4|32177.2|32172.4|32212.7|32207.9|32172.2|32167.4|271
1653524400000|2022-05-26 00:20:00|32175.7|32170.9|32171.2|32166.4|32183.2|32178.4|32168.7|32163.9|188
1653524700000|2022-05-26 00:25:00|32171.7|32166.9|32205.2|32200.4|32205.2|32200.4|32169.2|32164.4|178
1653525000000|2022-05-26 00:30:00|32204.2|32199.4|32227.7|32222.9|32233.7|32228.9|32193.2|32188.4|319
1653525300000|2022-05-26 00:35:00|32227.2|32222.4|32206.7|32201.9|32227.2|32222.4|32195.2|32190.4|133
1653525600000|2022-05-26 00:40:00|32207.7|32202.9|32236.7|32231.9|32237.2|32232.4|32194.2|32189.4|200
1653525900000|2022-05-26 00:45:00|32236.2|32231.4|32225.7|32220.9|32241.7|32236.9|32225.7|32220.9|208
1653526200000|2022-05-26 00:50:00|32226.2|32221.4|32226.2|32221.4|32228.2|32223.4|32213.2|32208.4|104
1653526500000|2022-05-26 00:55:00|32226.7|32221.9|32233.2|32228.4|32233.2|32228.4|32213.2|32208.4|148
1653526800000|2022-05-26 01:00:00|32232.2|32227.4|32227.7|32222.9|32232.7|32227.9|32219.2|32214.4|95
1653527100000|2022-05-26 01:05:00|32227.2|32222.4|32242.2|32237.4|32243.7|32238.9|32216.7|32211.9|122
1653527400000|2022-05-26 01:10:00|32243.2|32238.4|32220.2|32215.4|32244.2|32239.4|32220.2|32215.4|119
1653527700000|2022-05-26 01:15:00|32219.7|32214.9|32220.7|32215.9|32233.7|32228.9|32215.7|32210.9|93
1653528000000|2022-05-26 01:20:00|32221.2|32216.4|32196.2|32191.4|32221.7|32216.9|32189.2|32184.4|200
1653528300000|2022-05-26 01:25:00|32196.7|32191.9|32179.7|32174.9|32198.2|32193.4|32179.2|32174.4|161
1653528600000|2022-05-26 01:30:00|32180.7|32175.9|32177.7|32172.9|32182.2|32177.4|32160.7|32155.9|174
1653528900000|2022-05-26 01:35:00|32177.2|32172.4|32152.2|32147.4|32177.2|32172.4|32136.2|32131.4|153
1653529200000|2022-05-26 01:40:00|32152.7|32147.9|32151.7|32146.9|32164.2|32159.4|32143.7|32138.9|147
1653529500000|2022-05-26 01:45:00|32151.2|32146.4|32145.2|32140.4|32162.7|32157.9|32131.7|32126.9|178
1653529800000|2022-05-26 01:50:00|32145.7|32140.9|32151.7|32146.9|32161.2|32156.4|32142.2|32137.4|101
1653530100000|2022-05-26 01:55:00|32151.2|32146.4|32119.7|32114.9|32151.7|32146.9|32111.7|32106.9|242
1653530400000|2022-05-26 02:00:00|32120.2|32115.4|32128.7|32123.9|32136.7|32131.9|32118.7|32113.9|173
1653530700000|2022-05-26 02:05:00|32129.2|32124.4|32137.7|32132.9|32139.7|32134.9|32124.7|32119.9|167
1653531000000|2022-05-26 02:10:00|32137.2|32132.4|32115.7|32110.9|32143.2|32138.4|32108.2|32103.4|153
1653531300000|2022-05-26 02:15:00|32115.2|32110.4|32138.7|32133.9|32138.7|32133.9|32111.2|32106.4|74
1653531600000|2022-05-26 02:20:00|32139.2|32134.4|32146.2|32141.4|32147.7|32142.9|32127.7|32122.9|153
1653531900000|2022-05-26 02:25:00|32146.7|32141.9|32148.7|32143.9|32158.2|32153.4|32144.7|32139.9|103
1653532200000|2022-05-26 02:30:00|32149.2|32144.4|32166.7|32161.9|32169.2|32164.4|32148.7|32143.9|72
1653532500000|2022-05-26 02:35:00|32167.2|32162.4|32150.7|32145.9|32168.7|32163.9|32145.7|32140.9|73
1653532800000|2022-05-26 02:40:00|32150.2|32145.4|32149.7|32144.9|32164.7|32159.9|32140.2|32135.4|65
1653533100000|2022-05-26 02:45:00|32150.2|32145.4|32143.7|32138.9|32157.7|32152.9|32143.7|32138.9|35
1653533400000|2022-05-26 02:50:00|32144.2|32139.4|32148.7|32143.9|32152.2|32147.4|32143.7|32138.9|25
1653533700000|2022-05-26 02:55:00|32148.2|32143.4|32135.7|32130.9|32152.7|32147.9|32134.7|32129.9|139
1653534000000|2022-05-26 03:00:00|32135.2|32130.4|32133.2|32128.4|32139.2|32134.4|32132.2|32127.4|44
1653534300000|2022-05-26 03:05:00|32131.7|32126.9|32100.7|32095.9|32132.2|32127.4|32097.2|32092.4|335
1653534600000|2022-05-26 03:10:00|32101.2|32096.4|32093.2|32088.4|32106.7|32101.9|32088.2|32083.4|188
1653534900000|2022-05-26 03:15:00|32093.7|32088.9|32074.2|32069.4|32099.7|32094.9|32068.7|32063.9|302
1653535200000|2022-05-26 03:20:00|32072.7|32067.9|32101.2|32096.4|32101.2|32096.4|32072.7|32067.9|86
1653535500000|2022-05-26 03:25:00|32101.7|32096.9|32106.7|32101.9|32110.7|32105.9|32092.2|32087.4|161
1653535800000|2022-05-26 03:30:00|32106.2|32101.4|32122.2|32117.4|32132.2|32127.4|32099.7|32094.9|146
1653536100000|2022-05-26 03:35:00|32121.7|32116.9|32112.2|32107.4|32128.7|32123.9|32111.7|32106.9|99
1653536400000|2022-05-26 03:40:00|32112.7|32107.9|32122.7|32117.9|32129.7|32124.9|32112.7|32107.9|83
1653536700000|2022-05-26 03:45:00|32122.2|32117.4|32125.2|32120.4|32126.7|32121.9|32118.2|32113.4|71
1653537000000|2022-05-26 03:50:00|32125.7|32120.9|32121.7|32116.9|32125.7|32120.9|32117.7|32112.9|55
1653537300000|2022-05-26 03:55:00|32121.2|32116.4|32136.7|32131.9|32142.2|32137.4|32118.7|32113.9|101
1653537600000|2022-05-26 04:00:00|32137.2|32132.4|32129.2|32124.4|32141.2|32136.4|32128.7|32123.9|45
1653537900000|2022-05-26 04:05:00|32129.7|32124.9|32128.2|32123.4|32136.2|32131.4|32126.7|32121.9|25
1653538200000|2022-05-26 04:10:00|32127.7|32122.9|32121.2|32116.4|32132.7|32127.9|32119.7|32114.9|20
1653538500000|2022-05-26 04:15:00|32121.7|32116.9|32122.2|32117.4|32126.7|32121.9|32119.7|32114.9|48
1653538800000|2022-05-26 04:20:00|32121.7|32116.9|32110.7|32105.9|32124.2|32119.4|32106.7|32101.9|51
1653539100000|2022-05-26 04:25:00|32111.2|32106.4|32106.2|32101.4|32111.2|32106.4|32099.2|32094.4|90
1653539400000|2022-05-26 04:30:00|32106.7|32101.9|32104.7|32099.9|32110.2|32105.4|32104.2|32099.4|26
1653539700000|2022-05-26 04:35:00|32105.2|32100.4|32113.2|32108.4|32116.2|32111.4|32105.2|32100.4|21
1653540000000|2022-05-26 04:40:00|32112.7|32107.9|32096.7|32091.9|32112.7|32107.9|32092.7|32087.9|49
1653540300000|2022-05-26 04:45:00|32097.2|32092.4|32101.2|32096.4|32105.2|32100.4|32096.7|32091.9|27
1653540600000|2022-05-26 04:50:00|32101.7|32096.9|32080.7|32075.9|32101.7|32096.9|32075.2|32070.4|111
1653540900000|2022-05-26 04:55:00|32081.2|32076.4|32079.7|32074.9|32082.7|32077.9|32072.7|32067.9|75
1653541200000|2022-05-26 05:00:00|32079.2|32074.4|32082.7|32077.9|32088.7|32083.9|32064.7|32059.9|197
1653541500000|2022-05-26 05:05:00|32083.2|32078.4|32095.2|32090.4|32097.7|32092.9|32077.7|32072.9|63
1653541800000|2022-05-26 05:10:00|32095.7|32090.9|32089.7|32084.9|32104.7|32099.9|32088.7|32083.9|67
1653542100000|2022-05-26 05:15:00|32090.2|32085.4|32095.7|32090.9|32099.2|32094.4|32072.2|32067.4|112
1653542400000|2022-05-26 05:20:00|32095.2|32090.4|32084.2|32079.4|32104.2|32099.4|32083.7|32078.9|77
1653542700000|2022-05-26 05:25:00|32084.7|32079.9|32092.7|32087.9|32094.7|32089.9|32079.7|32074.9|70
1653543000000|2022-05-26 05:30:00|32091.7|32086.9|32102.7|32097.9|32105.2|32100.4|32091.2|32086.4|100
1653543300000|2022-05-26 05:35:00|32102.2|32097.4|32086.7|32081.9|32106.7|32101.9|32085.2|32080.4|37
1653543600000|2022-05-26 05:40:00|32086.2|32081.4|32095.7|32090.9|32102.2|32097.4|32082.7|32077.9|81
1653543900000|2022-05-26 05:45:00|32096.2|32091.4|32097.2|32092.4|32108.7|32103.9|32090.7|32085.9|48
1653544200000|2022-05-26 05:50:00|32098.7|32093.9|32062.7|32057.9|32098.7|32093.9|32061.2|32056.4|197
1653544500000|2022-05-26 05:55:00|32063.2|32058.4|32063.7|32058.9|32075.2|32070.4|32045.2|32040.4|339
1653544800000|2022-05-26 06:00:00|32063.1|32059.5|32055.1|32051.5|32083.1|32079.5|32049.6|32046|157
1653545100000|2022-05-26 06:05:00|32054.6|32051|32047.1|32043.5|32066.1|32062.5|32042.6|32039|165
1653545400000|2022-05-26 06:10:00|32047.6|32044|32050.1|32046.5|32066.6|32063|32046.1|32042.5|185
1653545700000|2022-05-26 06:15:00|32050.6|32047|32078.1|32074.5|32080.1|32076.5|32050.6|32047|102
1653546000000|2022-05-26 06:20:00|32078.6|32075|32087.6|32084|32088.6|32085|32064.1|32060.5|101
1653546300000|2022-05-26 06:25:00|32088.1|32084.5|32071.6|32068|32089.1|32085.5|32066.1|32062.5|94
1653546600000|2022-05-26 06:30:00|32072.1|32068.5|32061.1|32057.5|32072.1|32068.5|32054.1|32050.5|95
1653546900000|2022-05-26 06:35:00|32060.6|32057|32074.6|32071|32084.1|32080.5|32058.1|32054.5|87
1653547200000|2022-05-26 06:40:00|32075.1|32071.5|32086.1|32082.5|32088.6|32085|32069.1|32065.5|110
1653547500000|2022-05-26 06:45:00|32086.6|32083|32083.1|32079.5|32100.1|32096.5|32080.6|32077|143
1653547800000|2022-05-26 06:50:00|32082.6|32079|32090.1|32086.5|32094.6|32091|32082.6|32079|63
1653548100000|2022-05-26 06:55:00|32090.6|32087|32098.1|32094.5|32113.6|32110|32090.6|32087|257
1653548400000|2022-05-26 07:00:00|32099.6|32096|32108.1|32104.5|32128.6|32125|32097.1|32093.5|486
1653548700000|2022-05-26 07:05:00|32107.6|32104|32118.1|32114.5|32127.1|32123.5|32100.1|32096.5|260
1653549000000|2022-05-26 07:10:00|32118.6|32115|32110.1|32106.5|32123.6|32120|32104.1|32100.5|107
1653549300000|2022-05-26 07:15:00|32108.6|32105|32134.1|32130.5|32136.6|32133|32108.1|32104.5|169
1653549600000|2022-05-26 07:20:00|32133.6|32130|32155.1|32151.5|32156.6|32153|32128.6|32125|269
1653549900000|2022-05-26 07:25:00|32155.6|32152|32159.6|32156|32162.1|32158.5|32148.1|32144.5|127
1653550200000|2022-05-26 07:30:00|32159.1|32155.5|32188.6|32185|32190.1|32186.5|32157.6|32154|380
1653550500000|2022-05-26 07:35:00|32190.6|32187|32221.6|32218|32222.6|32219|32180.1|32176.5|438
1653550800000|2022-05-26 07:40:00|32222.1|32218.5|32231.6|32228|32237.6|32234|32210.6|32207|395
1653551100000|2022-05-26 07:45:00|32231.1|32227.5|32210.6|32207|32236.1|32232.5|32203.6|32200|295
1653551400000|2022-05-26 07:50:00|32211.1|32207.5|32216.1|32212.5|32221.1|32217.5|32205.1|32201.5|143
1653551700000|2022-05-26 07:55:00|32216.6|32213|32245.1|32241.5|32247.6|32244|32216.6|32213|410
1653552000000|2022-05-26 08:00:00|32245.6|32242|32225.1|32221.5|32248.1|32244.5|32217.1|32213.5|424
1653552300000|2022-05-26 08:05:00|32224.6|32221|32218.6|32215|32230.1|32226.5|32211.1|32207.5|173
1653552600000|2022-05-26 08:10:00|32219.6|32216|32188.1|32184.5|32221.6|32218|32187.6|32184|199
1653552900000|2022-05-26 08:15:00|32188.6|32185|32173.6|32170|32193.6|32190|32173.6|32170|238
1653553200000|2022-05-26 08:20:00|32173.1|32169.5|32170.6|32167|32186.1|32182.5|32168.6|32165|179
1653553500000|2022-05-26 08:25:00|32170.1|32166.5|32156.6|32153|32172.1|32168.5|32151.6|32148|200
1653553800000|2022-05-26 08:30:00|32157.1|32153.5|32131.6|32128|32163.6|32160|32130.6|32127|354
1653554100000|2022-05-26 08:35:00|32132.1|32128.5|32114.6|32111|32132.6|32129|32110.6|32107|279
1653554400000|2022-05-26 08:40:00|32115.6|32112|32115.1|32111.5|32124.6|32121|32106.6|32103|171
1653554700000|2022-05-26 08:45:00|32114.6|32111|32104.1|32100.5|32115.6|32112|32089.1|32085.5|238
1653555000000|2022-05-26 08:50:00|32104.6|32101|32116.1|32112.5|32121.6|32118|32102.1|32098.5|181
1653555300000|2022-05-26 08:55:00|32116.6|32113|32126.1|32122.5|32128.6|32125|32109.6|32106|200
1653555600000|2022-05-26 09:00:00|32126.6|32123|32104.1|32100.5|32129.6|32126|32101.1|32097.5|137
1653555900000|2022-05-26 09:05:00|32103.6|32100|32116.1|32112.5|32120.1|32116.5|32098.6|32095|97
1653556200000|2022-05-26 09:10:00|32115.6|32112|32122.1|32118.5|32122.6|32119|32111.6|32108|73
1653556500000|2022-05-26 09:15:00|32122.6|32119|32126.6|32123|32137.1|32133.5|32122.1|32118.5|127
1653556800000|2022-05-26 09:20:00|32127.1|32123.5|32160.6|32157|32161.1|32157.5|32127.1|32123.5|214
1653557100000|2022-05-26 09:25:00|32161.1|32157.5|32158.1|32154.5|32179.1|32175.5|32156.6|32153|242
1653557400000|2022-05-26 09:30:00|32158.6|32155|32161.1|32157.5|32165.1|32161.5|32151.6|32148|211
1653557700000|2022-05-26 09:35:00|32161.6|32158|32161.6|32158|32165.6|32162|32152.1|32148.5|89
1653558000000|2022-05-26 09:40:00|32162.1|32158.5|32191.1|32187.5|32192.6|32189|32156.1|32152.5|236
1653558300000|2022-05-26 09:45:00|32191.6|32188|32220.1|32216.5|32223.6|32220|32189.6|32186|462
1653558600000|2022-05-26 09:50:00|32220.6|32217|32222.6|32219|32227.1|32223.5|32210.1|32206.5|244
1653558900000|2022-05-26 09:55:00|32222.1|32218.5|32220.1|32216.5|32237.6|32234|32214.1|32210.5|292
1653559200000|2022-05-26 10:00:00|32219.6|32216|32224.6|32221|32232.6|32229|32209.6|32206|330
1653559500000|2022-05-26 10:05:00|32224.1|32220.5|32237.6|32234|32238.1|32234.5|32214.6|32211|175
1653559800000|2022-05-26 10:10:00|32241.1|32237.5|32218.1|32214.5|32241.1|32237.5|32212.1|32208.5|172
1653560100000|2022-05-26 10:15:00|32217.6|32214|32207.1|32203.5|32218.1|32214.5|32201.6|32198|114
1653560400000|2022-05-26 10:20:00|32207.6|32204|32200.1|32196.5|32213.6|32210|32200.1|32196.5|139
1653560700000|2022-05-26 10:25:00|32199.6|32196|32189.6|32186|32205.6|32202|32189.6|32186|170
1653561000000|2022-05-26 10:30:00|32189.1|32185.5|32183.1|32179.5|32194.6|32191|32173.1|32169.5|222
1653561300000|2022-05-26 10:35:00|32182.6|32179|32188.6|32185|32188.6|32185|32178.1|32174.5|94
1653561600000|2022-05-26 10:40:00|32188.1|32184.5|32190.6|32187|32191.1|32187.5|32173.1|32169.5|99
1653561900000|2022-05-26 10:45:00|32192.1|32188.5|32207.1|32203.5|32210.6|32207|32191.6|32188|98
1653562200000|2022-05-26 10:50:00|32208.1|32204.5|32234.6|32231|32240.1|32236.5|32207.1|32203.5|319
1653562500000|2022-05-26 10:55:00|32234.1|32230.5|32241.6|32238|32254.6|32251|32231.1|32227.5|380
1653562800000|2022-05-26 11:00:00|32239.6|32236|32276.6|32273|32280.6|32277|32233.6|32230|632
1653563100000|2022-05-26 11:05:00|32275.6|32272|32268.1|32264.5|32278.1|32274.5|32256.1|32252.5|238
1653563400000|2022-05-26 11:10:00|32268.6|32265|32307.6|32304|32311.6|32308|32260.6|32257|784
1653563700000|2022-05-26 11:15:00|32307.1|32303.5|32313.6|32310|32331.1|32327.5|32296.6|32293|654
1653564000000|2022-05-26 11:20:00|32313.1|32309.5|32350.1|32346.5|32351.6|32348|32308.1|32304.5|1009
1653564300000|2022-05-26 11:25:00|32349.6|32346|32363.6|32360|32370.1|32366.5|32337.6|32334|530
1653564600000|2022-05-26 11:30:00|32364.1|32360.5|32321.6|32318|32369.1|32365.5|32319.6|32316|774
1653564900000|2022-05-26 11:35:00|32321.1|32317.5|32336.1|32332.5|32339.6|32336|32309.6|32306|529
1653565200000|2022-05-26 11:40:00|32337.1|32333.5|32335.6|32332|32350.1|32346.5|32330.1|32326.5|376
1653565500000|2022-05-26 11:45:00|32336.1|32332.5|32356.1|32352.5|32357.1|32353.5|32331.6|32328|243
1653565800000|2022-05-26 11:50:00|32356.6|32353|32330.1|32326.5|32358.6|32355|32329.6|32326|218
1653566100000|2022-05-26 11:55:00|32330.6|32327|32329.1|32325.5|32332.1|32328.5|32313.6|32310|323
1653566400000|2022-05-26 12:00:00|32329.6|32326|32315.1|32311.5|32329.6|32326|32305.6|32302|416
1653566700000|2022-05-26 12:05:00|32315.6|32312|32295.6|32292|32315.6|32312|32291.6|32288|609
1653567000000|2022-05-26 12:10:00|32294.6|32291|32298.1|32294.5|32307.6|32304|32291.6|32288|330
1653567300000|2022-05-26 12:15:00|32298.6|32295|32283.6|32280|32299.6|32296|32274.6|32271|680
1653567600000|2022-05-26 12:20:00|32283.1|32279.5|32293.6|32290|32310.1|32306.5|32282.1|32278.5|479
1653567900000|2022-05-26 12:25:00|32294.1|32290.5|32286.1|32282.5|32298.6|32295|32278.6|32275|445
1653568200000|2022-05-26 12:30:00|32285.1|32281.5|32273.6|32270|32307.1|32303.5|32216.6|32213|1667
1653568500000|2022-05-26 12:35:00|32273.1|32269.5|32283.6|32280|32292.1|32288.5|32250.1|32246.5|489
1653568800000|2022-05-26 12:40:00|32285.1|32281.5|32332.6|32329|32334.6|32331|32277.6|32274|751
1653569100000|2022-05-26 12:45:00|32334.1|32330.5|32343.1|32339.5|32351.6|32348|32323.6|32320|564
1653569400000|2022-05-26 12:50:00|32342.6|32339|32347.1|32343.5|32356.6|32353|32325.1|32321.5|407
1653569700000|2022-05-26 12:55:00|32346.6|32343|32328.6|32325|32347.1|32343.5|32319.1|32315.5|488
1653570000000|2022-05-26 13:00:00|32327.6|32324|32313.6|32310|32336.1|32332.5|32311.6|32308|512
1653570300000|2022-05-26 13:05:00|32313.1|32309.5|32300.6|32297|32321.1|32317.5|32297.6|32294|664
1653570600000|2022-05-26 13:10:00|32301.1|32297.5|32306.6|32303|32313.6|32310|32289.1|32285.5|400
1653570900000|2022-05-26 13:15:00|32306.1|32302.5|32273.1|32269.5|32310.1|32306.5|32270.1|32266.5|891
1653571200000|2022-05-26 13:20:00|32274.1|32270.5|32284.1|32280.5|32291.1|32287.5|32255.6|32252|497
1653571500000|2022-05-26 13:25:00|32283.6|32280|32300.6|32297|32311.6|32308|32268.6|32265|910
1653571800000|2022-05-26 13:30:00|32300|32297.6|32418.5|32416.1|32420|32417.6|32288.5|32286.1|6486
1653572100000|2022-05-26 13:35:00|32418|32415.6|32448.5|32446.1|32475.5|32473.1|32380.5|32378.1|5429
1653572400000|2022-05-26 13:40:00|32448|32445.6|32477|32474.6|32518|32515.6|32434|32431.6|3842
1653572700000|2022-05-26 13:45:00|32478|32475.6|32489|32486.6|32513.5|32511.1|32441|32438.6|2982
1653573000000|2022-05-26 13:50:00|32488|32485.6|32504.5|32502.1|32532|32529.6|32486|32483.6|3062
1653573300000|2022-05-26 13:55:00|32503|32500.6|32521.5|32519.1|32534|32531.6|32498|32495.6|1796
1653573600000|2022-05-26 14:00:00|32522|32519.6|32541|32538.6|32547.5|32545.1|32512.5|32510.1|2415
1653573900000|2022-05-26 14:05:00|32540.5|32538.1|32538|32535.6|32564|32561.6|32534|32531.6|2055
1653574200000|2022-05-26 14:10:00|32537.5|32535.1|32551.5|32549.1|32561.5|32559.1|32514|32511.6|2249
1653574500000|2022-05-26 14:15:00|32554|32551.6|32577|32574.6|32577|32574.6|32553.5|32551.1|1739
1653574800000|2022-05-26 14:20:00|32576.5|32574.1|32597|32594.6|32604.5|32602.1|32557|32554.6|1852
1653575100000|2022-05-26 14:25:00|32597.5|32595.1|32573|32570.6|32601|32598.6|32567|32564.6|1201
1653575400000|2022-05-26 14:30:00|32573.5|32571.1|32565|32562.6|32584.5|32582.1|32551|32548.6|1195
1653575700000|2022-05-26 14:35:00|32564.5|32562.1|32595.5|32593.1|32597.5|32595.1|32564.5|32562.1|1334
1653576000000|2022-05-26 14:40:00|32595|32592.6|32587.9|32585.5|32605.5|32603.1|32570.5|32568.1|994
1653576300000|2022-05-26 14:45:00|32586.9|32584.5|32577.9|32575.5|32590.9|32588.5|32559.9|32557.5|1352
1653576600000|2022-05-26 14:50:00|32578.4|32576|32581.9|32579.5|32603.9|32601.5|32573.4|32571|1090
1653576900000|2022-05-26 14:55:00|32582.4|32580|32586.9|32584.5|32594.4|32592|32572.4|32570|862
1653577200000|2022-05-26 15:00:00|32587.9|32585.5|32618.9|32616.5|32624.9|32622.5|32579.4|32577|1683
1653577500000|2022-05-26 15:05:00|32620.4|32618|32619.4|32617|32624.9|32622.5|32606.9|32604.5|958
1653577800000|2022-05-26 15:10:00|32618.9|32616.5|32638.9|32636.5|32639.4|32637|32616.9|32614.5|912
1653578100000|2022-05-26 15:15:00|32637.9|32635.5|32635.4|32633|32651.4|32649|32623.4|32621|1230
1653578400000|2022-05-26 15:20:00|32634.9|32632.5|32634.9|32632.5|32653.4|32651|32620.4|32618|944
1653578700000|2022-05-26 15:25:00|32635.4|32633|32614.4|32612|32645.4|32643|32602.4|32600|1408
1653579000000|2022-05-26 15:30:00|32615.9|32613.5|32595.4|32593|32645.4|32643|32595.4|32593|1373
1653579300000|2022-05-26 15:35:00|32595.9|32593.5|32618.9|32616.5|32623.4|32621|32585.9|32583.5|812
1653579600000|2022-05-26 15:40:00|32619.4|32617|32614.4|32612|32624.9|32622.5|32603.4|32601|707
1653579900000|2022-05-26 15:45:00|32615.4|32613|32586.4|32584|32619.9|32617.5|32568.9|32566.5|849
1653580200000|2022-05-26 15:50:00|32586.9|32584.5|32583.9|32581.5|32587.4|32585|32564.4|32562|731
1653580500000|2022-05-26 15:55:00|32585.9|32583.5|32610.9|32608.5|32621.9|32619.5|32583.9|32581.5|759
1653580800000|2022-05-26 16:00:00|32611.4|32609|32643.9|32641.5|32655.4|32653|32602.9|32600.5|1078
1653581100000|2022-05-26 16:05:00|32643.4|32641|32613.4|32611|32647.9|32645.5|32608.4|32606|701
1653581400000|2022-05-26 16:10:00|32613.9|32611.5|32635.4|32633|32641.9|32639.5|32610.9|32608.5|619
1653581700000|2022-05-26 16:15:00|32635.9|32633.5|32619.4|32617|32635.9|32633.5|32614.9|32612.5|539
1653582000000|2022-05-26 16:20:00|32619.9|32617.5|32633.9|32631.5|32643.9|32641.5|32618.4|32616|702
1653582300000|2022-05-26 16:25:00|32634.4|32632|32653.9|32651.5|32654.4|32652|32629.4|32627|737
1653582600000|2022-05-26 16:30:00|32654.4|32652|32658.4|32656|32673.9|32671.5|32652.9|32650.5|843
1653582900000|2022-05-26 16:35:00|32657.9|32655.5|32659.9|32657.5|32662.4|32660|32639.4|32637|551
1653583200000|2022-05-26 16:40:00|32660.4|32658|32654.4|32652|32667.4|32665|32652.4|32650|494
1653583500000|2022-05-26 16:45:00|32653.9|32651.5|32672.9|32670.5|32679.4|32677|32641.9|32639.5|1108
1653583800000|2022-05-26 16:50:00|32672.4|32670|32694.9|32692.5|32694.9|32692.5|32670.4|32668|833
1653584100000|2022-05-26 16:55:00|32694.4|32692|32721.4|32719|32725.4|32723|32692.9|32690.5|1348
1653584400000|2022-05-26 17:00:00|32720.9|32718.5|32736.4|32734|32736.9|32734.5|32714.4|32712|1188
1653584700000|2022-05-26 17:05:00|32736.9|32734.5|32763.4|32761|32763.9|32761.5|32733.9|32731.5|1019
1653585000000|2022-05-26 17:10:00|32763.9|32761.5|32738.4|32736|32777.9|32775.5|32716.9|32714.5|1861
1653585300000|2022-05-26 17:15:00|32737.9|32735.5|32728.4|32726|32739.9|32737.5|32721.9|32719.5|677
1653585600000|2022-05-26 17:20:00|32727.9|32725.5|32693.9|32691.5|32740.9|32738.5|32693.9|32691.5|963
1653585900000|2022-05-26 17:25:00|32694.9|32692.5|32691.4|32689|32727.4|32725|32678.4|32676|1050
1653586200000|2022-05-26 17:30:00|32692.4|32690|32713.9|32711.5|32717.9|32715.5|32687.9|32685.5|641
1653586500000|2022-05-26 17:35:00|32714.4|32712|32705.9|32703.5|32715.4|32713|32697.9|32695.5|348
1653586800000|2022-05-26 17:40:00|32706.4|32704|32708.9|32706.5|32712.9|32710.5|32688.4|32686|497
1653587100000|2022-05-26 17:45:00|32708.4|32706|32706.4|32704|32715.9|32713.5|32698.4|32696|431
1653587400000|2022-05-26 17:50:00|32706.9|32704.5|32696.9|32694.5|32708.4|32706|32692.4|32690|369
1653587700000|2022-05-26 17:55:00|32695.9|32693.5|32714.9|32712.5|32722.9|32720.5|32673.4|32671|1107
1653588000000|2022-05-26 18:00:00|32713.9|32711.5|32718.9|32716.5|32726.9|32724.5|32702.4|32700|1243
1653588300000|2022-05-26 18:05:00|32719.4|32717|32712.9|32710.5|32723.4|32721|32685.4|32683|960
1653588600000|2022-05-26 18:10:00|32713.4|32711|32709.4|32707|32719.4|32717|32690.4|32688|617
1653588900000|2022-05-26 18:15:00|32707.9|32705.5|32703.9|32701.5|32719.9|32717.5|32696.9|32694.5|559
1653589200000|2022-05-26 18:20:00|32704.9|32702.5|32739.9|32737.5|32740.4|32738|32703.9|32701.5|668
1653589500000|2022-05-26 18:25:00|32739.4|32737|32709.9|32707.5|32744.4|32742|32704.9|32702.5|822
1653589800000|2022-05-26 18:30:00|32710.4|32708|32695.4|32693|32721.4|32719|32694.9|32692.5|567
1653590100000|2022-05-26 18:35:00|32695.9|32693.5|32676.9|32674.5|32701.4|32699|32655.9|32653.5|1152
1653590400000|2022-05-26 18:40:00|32674.9|32672.5|32695.9|32693.5|32703.9|32701.5|32659.9|32657.5|699
1653590700000|2022-05-26 18:45:00|32696.4|32694|32700.4|32698|32710.4|32708|32685.9|32683.5|688
1653591000000|2022-05-26 18:50:00|32699.9|32697.5|32702.9|32700.5|32719.9|32717.5|32693.4|32691|523
1653591300000|2022-05-26 18:55:00|32702.4|32700|32718.9|32716.5|32730.4|32728|32698.9|32696.5|514
1653591600000|2022-05-26 19:00:00|32718.4|32716|32677.9|32675.5|32723.9|32721.5|32661.9|32659.5|1191
1653591900000|2022-05-26 19:05:00|32678.9|32676.5|32714.9|32712.5|32727.9|32725.5|32671.4|32669|811
1653592200000|2022-05-26 19:10:00|32715.4|32713|32684.9|32682.5|32717.9|32715.5|32673.9|32671.5|702
1653592500000|2022-05-26 19:15:00|32685.9|32683.5|32655.9|32653.5|32698.4|32696|32622.9|32620.5|1578
1653592800000|2022-05-26 19:20:00|32656.4|32654|32647.4|32645|32663.9|32661.5|32627.9|32625.5|1563
1653593100000|2022-05-26 19:25:00|32647.9|32645.5|32667.9|32665.5|32688.4|32686|32628.9|32626.5|1304
1653593400000|2022-05-26 19:30:00|32665.9|32663.5|32687.4|32685|32691.4|32689|32649.9|32647.5|1571
1653593700000|2022-05-26 19:35:00|32685.9|32683.5|32695.9|32693.5|32698.4|32696|32658.9|32656.5|1209
1653594000000|2022-05-26 19:40:00|32696.4|32694|32734.2|32731.8|32734.2|32731.8|32685.7|32683.3|1273
1653594300000|2022-05-26 19:45:00|32733.7|32731.3|32759.7|32757.3|32760.2|32757.8|32708.2|32705.8|1872
1653594600000|2022-05-26 19:50:00|32759.2|32756.8|32666.7|32664.3|32778.7|32776.3|32663.7|32661.3|3490
1653594900000|2022-05-26 19:55:00|32665.7|32663.3|32648.7|32646.3|32679.7|32677.3|32615.7|32613.3|4278
1653595200000|2022-05-26 20:00:00|32649.7|32647.3|32617.3|32612.5|32656.3|32651.5|32612.3|32607.5|1852
1653595500000|2022-05-26 20:05:00|32615.8|32611|32604.3|32599.5|32615.8|32611|32586.8|32582|913
1653595800000|2022-05-26 20:10:00|32601.8|32597|32601.3|32596.5|32611.3|32606.5|32594.3|32589.5|483
1653596100000|2022-05-26 20:15:00|32600.8|32596|32601.3|32596.5|32620.3|32615.5|32592.3|32587.5|306
1653596400000|2022-05-26 20:20:00|32600.3|32595.5|32584.8|32580|32606.3|32601.5|32581.3|32576.5|298
1653596700000|2022-05-26 20:25:00|32584.3|32579.5|32598.8|32594|32599.3|32594.5|32581.3|32576.5|344
1653597000000|2022-05-26 20:30:00|32598.3|32593.5|32599.3|32594.5|32600.8|32596|32589.8|32585|244
1653597300000|2022-05-26 20:35:00|32598.8|32594|32594.8|32590|32600.8|32596|32590.8|32586|172
1653597600000|2022-05-26 20:40:00|32595.3|32590.5|32592.8|32588|32599.3|32594.5|32589.3|32584.5|158
1653597900000|2022-05-26 20:45:00|32592.3|32587.5|32588.3|32583.5|32593.3|32588.5|32581.3|32576.5|254
1653598200000|2022-05-26 20:50:00|32587.8|32583|32587.8|32583|32589.8|32585|32575.8|32571|168
1653598500000|2022-05-26 20:55:00|32587.3|32582.5|32591.5|32581.7|32598.3|32593.5|32584.8|32580|147
1653598800000|2022-05-26 21:00:00|32591.7|32581.9|32596.9|32587.1|32598.6|32588.8|32591.7|32581.9|0
1653599100000|2022-05-26 21:05:00|32597.8|32588|32604.7|32594.9|32606.4|32596.6|32597.7|32587.9|0
1653599400000|2022-05-26 21:10:00|32604.8|32595|32598.2|32588.4|32604.8|32595|32597|32587.2|0
1653599700000|2022-05-26 21:15:00|32598.4|32588.6|32589.6|32579.8|32599|32589.2|32588|32578.2|0
1653600000000|2022-05-26 21:20:00|32589.9|32580.1|32591.4|32581.6|32592.6|32582.8|32588.5|32578.7|0
1653600300000|2022-05-26 21:25:00|32591.2|32581.4|32593.4|32583.6|32594.6|32584.8|32590.5|32580.7|0
1653600600000|2022-05-26 21:30:00|32593.5|32583.7|32596.5|32586.7|32597.5|32587.7|32593.5|32583.7|0
1653600900000|2022-05-26 21:35:00|32596.6|32586.8|32596.4|32586.6|32597.9|32588.1|32595.8|32586|0
1653601200000|2022-05-26 21:40:00|32597.2|32587.4|32596|32586.2|32598.7|32588.9|32596|32586.2|0
1653601500000|2022-05-26 21:45:00|32596.2|32586.4|32594.9|32585.1|32598.1|32588.3|32594.9|32585.1|0
1653601800000|2022-05-26 21:50:00|32595.8|32586|32592.8|32583|32597.1|32587.3|32590|32580.2|0
1653602100000|2022-05-26 21:55:00|32591.3|32581.5|32581.9|32572.1|32594.9|32585.1|32579.9|32570.1|0
1653602400000|2022-05-26 22:00:00|32581.3|32576.5|32589.8|32585|32594.8|32590|32567.8|32563|185
1653602700000|2022-05-26 22:05:00|32590.3|32585.5|32605.8|32601|32608.3|32603.5|32583.3|32578.5|82
1653603000000|2022-05-26 22:10:00|32608.8|32604|32605.3|32600.5|32610.8|32606|32594.8|32590|101
1653603300000|2022-05-26 22:15:00|32605.8|32601|32619.3|32614.5|32619.3|32614.5|32605.3|32600.5|113
1653603600000|2022-05-26 22:20:00|32617.3|32612.5|32626.8|32622|32630.3|32625.5|32616.8|32612|128
1653603900000|2022-05-26 22:25:00|32627.3|32622.5|32607.3|32602.5|32631.8|32627|32606.3|32601.5|68
1653604200000|2022-05-26 22:30:00|32608.3|32603.5|32596.3|32591.5|32617.3|32612.5|32594.3|32589.5|107
1653604500000|2022-05-26 22:35:00|32595.8|32591|32594.8|32590|32602.8|32598|32594.3|32589.5|82
1653604800000|2022-05-26 22:40:00|32595.3|32590.5|32614.8|32610|32614.8|32610|32592.8|32588|74
1653605100000|2022-05-26 22:45:00|32615.3|32610.5|32603.8|32599|32615.8|32611|32599.3|32594.5|82
1653605400000|2022-05-26 22:50:00|32603.3|32598.5|32607.8|32603|32613.3|32608.5|32602.3|32597.5|47
1653605700000|2022-05-26 22:55:00|32607.3|32602.5|32604.3|32599.5|32607.8|32603|32598.8|32594|63
1653606000000|2022-05-26 23:00:00|32603.8|32599|32596.8|32592|32605.8|32601|32594.8|32590|81
1653606300000|2022-05-26 23:05:00|32597.3|32592.5|32605.3|32600.5|32610.8|32606|32596.3|32591.5|42
1653606600000|2022-05-26 23:10:00|32606.8|32602|32604.8|32600|32612.3|32607.5|32602.3|32597.5|32
1653606900000|2022-05-26 23:15:00|32604.3|32599.5|32599.8|32595|32612.8|32608|32597.8|32593|35
1653607200000|2022-05-26 23:20:00|32599.3|32594.5|32606.8|32602|32610.3|32605.5|32599.3|32594.5|38
1653607500000|2022-05-26 23:25:00|32607.3|32602.5|32614.8|32610|32617.8|32613|32606.8|32602|60
1653607800000|2022-05-26 23:30:00|32615.3|32610.5|32623.3|32618.5|32623.3|32618.5|32609.8|32605|91
1653608100000|2022-05-26 23:35:00|32622.8|32618|32626.3|32621.5|32629.3|32624.5|32618.8|32614|65
1653608400000|2022-05-26 23:40:00|32625.8|32621|32626.3|32621.5|32632.8|32628|32622.3|32617.5|142
1653608700000|2022-05-26 23:45:00|32625.8|32621|32629.3|32624.5|32639.8|32635|32625.3|32620.5|95
1653609000000|2022-05-26 23:50:00|32630.8|32626|32630.8|32626|32634.3|32629.5|32622.3|32617.5|113
1653609300000|2022-05-26 23:55:00|32631.3|32626.5|32625.8|32621|32633.8|32629|32624.8|32620|61
1653609600000|2022-05-27 00:00:00|32626.3|32621.5|32627.8|32623|32641.3|32636.5|32617.8|32613|140
1653609900000|2022-05-27 00:05:00|32628.3|32623.5|32624.3|32619.5|32638.8|32634|32618.8|32614|87
1653610200000|2022-05-27 00:10:00|32623.8|32619|32613.8|32609|32625.8|32621|32608.8|32604|111
1653610500000|2022-05-27 00:15:00|32613.3|32608.5|32623.8|32619|32628.8|32624|32606.8|32602|129
1653610800000|2022-05-27 00:20:00|32624.3|32619.5|32622.3|32617.5|32630.8|32626|32618.3|32613.5|73
1653611100000|2022-05-27 00:25:00|32622.8|32618|32623.8|32619|32626.3|32621.5|32618.3|32613.5|26
1653611400000|2022-05-27 00:30:00|32624.3|32619.5|32625.8|32621|32631.3|32626.5|32621.3|32616.5|33
1653611700000|2022-05-27 00:35:00|32625.3|32620.5|32594.8|32590|32628.3|32623.5|32589.3|32584.5|95
1653612000000|2022-05-27 00:40:00|32595.3|32590.5|32552.8|32548|32595.8|32591|32545.8|32541|468
1653612300000|2022-05-27 00:45:00|32552.3|32547.5|32537.3|32532.5|32555.3|32550.5|32529.8|32525|424
1653612600000|2022-05-27 00:50:00|32537.8|32533|32560.3|32555.5|32566.8|32562|32537.8|32533|130
1653612900000|2022-05-27 00:55:00|32559.3|32554.5|32569.8|32565|32575.8|32571|32557.3|32552.5|77
1653613200000|2022-05-27 01:00:00|32570.8|32566|32570.8|32566|32579.3|32574.5|32562.8|32558|97
1653613500000|2022-05-27 01:05:00|32571.3|32566.5|32572.8|32568|32578.8|32574|32567.8|32563|31
1653613800000|2022-05-27 01:10:00|32572.3|32567.5|32585.3|32580.5|32585.8|32581|32563.3|32558.5|80
1653614100000|2022-05-27 01:15:00|32584.8|32580|32596.3|32591.5|32596.8|32592|32579.8|32575|97
1653614400000|2022-05-27 01:20:00|32595.8|32591|32595.3|32590.5|32598.8|32594|32585.8|32581|52
1653614700000|2022-05-27 01:25:00|32595.8|32591|32578.8|32574|32597.8|32593|32577.3|32572.5|58
1653615000000|2022-05-27 01:30:00|32579.3|32574.5|32594.8|32590|32595.3|32590.5|32571.3|32566.5|128
1653615300000|2022-05-27 01:35:00|32595.3|32590.5|32563.3|32558.5|32599.3|32594.5|32556.8|32552|97
1653615600000|2022-05-27 01:40:00|32563.8|32559|32574.8|32570|32576.8|32572|32559.3|32554.5|93
1653615900000|2022-05-27 01:45:00|32574.3|32569.5|32583.8|32579|32586.3|32581.5|32568.8|32564|84
1653616200000|2022-05-27 01:50:00|32584.3|32579.5|32598.8|32594|32607.8|32603|32582.8|32578|113
1653616500000|2022-05-27 01:55:00|32598.3|32593.5|32592.3|32587.5|32603.8|32599|32584.3|32579.5|49
1653616800000|2022-05-27 02:00:00|32592.8|32588|32597.8|32593|32598.3|32593.5|32584.8|32580|52
1653617100000|2022-05-27 02:05:00|32598.3|32593.5|32589.8|32585|32603.8|32599|32579.8|32575|62
1653617400000|2022-05-27 02:10:00|32590.3|32585.5|32577.8|32573|32592.8|32588|32575.8|32571|39
1653617700000|2022-05-27 02:15:00|32578.8|32574|32576.8|32572|32582.3|32577.5|32567.8|32563|56
1653618000000|2022-05-27 02:20:00|32577.3|32572.5|32584.3|32579.5|32584.8|32580|32576.8|32572|36
1653618300000|2022-05-27 02:25:00|32585.8|32581|32571.3|32566.5|32585.8|32581|32568.8|32564|35
1653618600000|2022-05-27 02:30:00|32571.8|32567|32574.8|32570|32579.3|32574.5|32569.3|32564.5|55
1653618900000|2022-05-27 02:35:00|32574.3|32569.5|32581.8|32577|32583.3|32578.5|32565.3|32560.5|41
1653619200000|2022-05-27 02:40:00|32582.3|32577.5|32570.8|32566|32582.3|32577.5|32570.3|32565.5|20
1653619500000|2022-05-27 02:45:00|32570.3|32565.5|32566.3|32561.5|32572.8|32568|32561.8|32557|63
1653619800000|2022-05-27 02:50:00|32566.8|32562|32563.3|32558.5|32570.3|32565.5|32561.8|32557|27
1653620100000|2022-05-27 02:55:00|32562.8|32558|32563.3|32558.5|32566.3|32561.5|32558.8|32554|61
1653620400000|2022-05-27 03:00:00|32564.3|32559.5|32574.8|32570|32574.8|32570|32561.8|32557|53
1653620700000|2022-05-27 03:05:00|32575.3|32570.5|32583.8|32579|32586.3|32581.5|32572.8|32568|70
1653621000000|2022-05-27 03:10:00|32583.3|32578.5|32583.3|32578.5|32587.3|32582.5|32576.3|32571.5|78
1653621300000|2022-05-27 03:15:00|32581.8|32577|32588.8|32584|32593.8|32589|32580.3|32575.5|56
1653621600000|2022-05-27 03:20:00|32589.3|32584.5|32592.8|32588|32601.3|32596.5|32588.8|32584|43
1653621900000|2022-05-27 03:25:00|32592.3|32587.5|32604.3|32599.5|32607.8|32603|32591.8|32587|89
1653622200000|2022-05-27 03:30:00|32603.8|32599|32597.8|32593|32605.8|32601|32595.3|32590.5|63
1653622500000|2022-05-27 03:35:00|32597.3|32592.5|32590.3|32585.5|32600.8|32596|32590.3|32585.5|38
1653622800000|2022-05-27 03:40:00|32590.8|32586|32593.3|32588.5|32597.3|32592.5|32589.3|32584.5|36
1653623100000|2022-05-27 03:45:00|32594.8|32590|32592.8|32588|32597.8|32593|32592.8|32588|22
1653623400000|2022-05-27 03:50:00|32592.3|32587.5|32584.8|32580|32595.3|32590.5|32578.3|32573.5|57
1653623700000|2022-05-27 03:55:00|32584.3|32579.5|32577.3|32572.5|32589.8|32585|32576.3|32571.5|60
1653624000000|2022-05-27 04:00:00|32577.8|32573|32582.3|32577.5|32583.3|32578.5|32575.8|32571|38
1653624300000|2022-05-27 04:05:00|32583.3|32578.5|32592.8|32588|32594.3|32589.5|32582.3|32577.5|53
1653624600000|2022-05-27 04:10:00|32592.3|32587.5|32601.3|32596.5|32604.8|32600|32592.3|32587.5|66
1653624900000|2022-05-27 04:15:00|32602.3|32597.5|32605.3|32600.5|32605.3|32600.5|32598.8|32594|49
1653625200000|2022-05-27 04:20:00|32604.8|32600|32601.3|32596.5|32606.3|32601.5|32601.3|32596.5|32
1653625500000|2022-05-27 04:25:00|32600.8|32596|32602.8|32598|32605.3|32600.5|32599.3|32594.5|37
1653625800000|2022-05-27 04:30:00|32603.3|32598.5|32603.3|32598.5|32612.8|32608|32598.3|32593.5|72
1653626100000|2022-05-27 04:35:00|32602.8|32598|32601.3|32596.5|32606.8|32602|32600.3|32595.5|32
1653626400000|2022-05-27 04:40:00|32601.8|32597|32611.8|32607|32612.8|32608|32601.8|32597|32
1653626700000|2022-05-27 04:45:00|32612.3|32607.5|32608.3|32603.5|32615.8|32611|32606.3|32601.5|45
1653627000000|2022-05-27 04:50:00|32607.8|32603|32602.8|32598|32611.3|32606.5|32601.3|32596.5|31
1653627300000|2022-05-27 04:55:00|32603.3|32598.5|32599.8|32595|32605.8|32601|32598.8|32594|18
1653627600000|2022-05-27 05:00:00|32599.3|32594.5|32596.8|32592|32600.3|32595.5|32591.3|32586.5|65
1653627900000|2022-05-27 05:05:00|32596.3|32591.5|32598.3|32593.5|32604.3|32599.5|32589.3|32584.5|43
1653628200000|2022-05-27 05:10:00|32597.8|32593|32605.8|32601|32607.3|32602.5|32597.3|32592.5|72
1653628500000|2022-05-27 05:15:00|32606.3|32601.5|32604.8|32600|32610.3|32605.5|32601.8|32597|104
1653628800000|2022-05-27 05:20:00|32604.3|32599.5|32592.3|32587.5|32604.8|32600|32589.3|32584.5|120
1653629100000|2022-05-27 05:25:00|32591.8|32587|32598.8|32594|32600.8|32596|32590.8|32586|68
1653629400000|2022-05-27 05:30:00|32598.3|32593.5|32589.8|32585|32601.3|32596.5|32588.3|32583.5|48
1653629700000|2022-05-27 05:35:00|32589.3|32584.5|32589.8|32585|32598.3|32593.5|32584.3|32579.5|130
1653630000000|2022-05-27 05:40:00|32589.3|32584.5|32585.3|32580.5|32591.3|32586.5|32577.8|32573|53
1653630300000|2022-05-27 05:45:00|32584.8|32580|32572.3|32567.5|32586.3|32581.5|32562.8|32558|132
1653630600000|2022-05-27 05:50:00|32571.8|32567|32564.3|32559.5|32573.8|32569|32563.3|32558.5|107
1653630900000|2022-05-27 05:55:00|32563.8|32559|32581.8|32577|32582.8|32578|32557.8|32553|147
1653631200000|2022-05-27 06:00:00|32581.2|32577.6|32580.7|32577.1|32585.2|32581.6|32563.7|32560.1|327
1653631500000|2022-05-27 06:05:00|32581.2|32577.6|32563.7|32560.1|32583.7|32580.1|32554.2|32550.6|129
1653631800000|2022-05-27 06:10:00|32564.2|32560.6|32578.7|32575.1|32585.2|32581.6|32562.7|32559.1|92
1653632100000|2022-05-27 06:15:00|32578.2|32574.6|32574.7|32571.1|32589.7|32586.1|32574.7|32571.1|123
1653632400000|2022-05-27 06:20:00|32574.2|32570.6|32578.2|32574.6|32587.2|32583.6|32574.2|32570.6|92
1653632700000|2022-05-27 06:25:00|32577.7|32574.1|32585.2|32581.6|32586.7|32583.1|32562.2|32558.6|139
1653633000000|2022-05-27 06:30:00|32584.7|32581.1|32584.2|32580.6|32585.2|32581.6|32571.2|32567.6|116
1653633300000|2022-05-27 06:35:00|32584.7|32581.1|32580.7|32577.1|32589.2|32585.6|32580.7|32577.1|93
1653633600000|2022-05-27 06:40:00|32581.2|32577.6|32585.2|32581.6|32585.2|32581.6|32568.7|32565.1|86
1653633900000|2022-05-27 06:45:00|32584.7|32581.1|32588.2|32584.6|32595.7|32592.1|32582.2|32578.6|123
1653634200000|2022-05-27 06:50:00|32587.7|32584.1|32621.2|32617.6|32621.2|32617.6|32586.2|32582.6|295
1653634500000|2022-05-27 06:55:00|32621.7|32618.1|32629.2|32625.6|32636.2|32632.6|32616.7|32613.1|345
1653634800000|2022-05-27 07:00:00|32631.2|32627.6|32640.2|32636.6|32654.7|32651.1|32617.2|32613.6|699
1653635100000|2022-05-27 07:05:00|32639.7|32636.1|32636.2|32632.6|32641.7|32638.1|32625.2|32621.6|331
1653635400000|2022-05-27 07:10:00|32634.2|32630.6|32623.7|32620.1|32658.2|32654.6|32604.7|32601.1|467
1653635700000|2022-05-27 07:15:00|32623.2|32619.6|32598.2|32594.6|32629.7|32626.1|32594.7|32591.1|338
1653636000000|2022-05-27 07:20:00|32598.7|32595.1|32605.2|32601.6|32613.7|32610.1|32593.7|32590.1|174
1653636300000|2022-05-27 07:25:00|32604.7|32601.1|32612.2|32608.6|32626.7|32623.1|32594.2|32590.6|236
1653636600000|2022-05-27 07:30:00|32612.7|32609.1|32617.7|32614.1|32630.7|32627.1|32600.2|32596.6|179
1653636900000|2022-05-27 07:35:00|32618.7|32615.1|32624.2|32620.6|32636.2|32632.6|32616.7|32613.1|149
1653637200000|2022-05-27 07:40:00|32623.2|32619.6|32617.2|32613.6|32627.7|32624.1|32602.7|32599.1|145
1653637500000|2022-05-27 07:45:00|32617.7|32614.1|32609.2|32605.6|32621.7|32618.1|32605.7|32602.1|67
1653637800000|2022-05-27 07:50:00|32609.7|32606.1|32635.7|32632.1|32641.2|32637.6|32607.7|32604.1|169
1653638100000|2022-05-27 07:55:00|32635.2|32631.6|32623.7|32620.1|32639.7|32636.1|32619.7|32616.1|180
1653638400000|2022-05-27 08:00:00|32623.2|32619.6|32620.2|32616.6|32626.2|32622.6|32610.2|32606.6|226
1653638700000|2022-05-27 08:05:00|32619.7|32616.1|32641.2|32637.6|32648.2|32644.6|32610.7|32607.1|211
1653639000000|2022-05-27 08:10:00|32641.7|32638.1|32641.2|32637.6|32647.2|32643.6|32623.2|32619.6|296
1653639300000|2022-05-27 08:15:00|32641.7|32638.1|32635.2|32631.6|32664.2|32660.6|32625.7|32622.1|512
1653639600000|2022-05-27 08:20:00|32636.2|32632.6|32658.7|32655.1|32662.2|32658.6|32635.2|32631.6|499
1653639900000|2022-05-27 08:25:00|32659.2|32655.6|32678.2|32674.6|32681.7|32678.1|32656.7|32653.1|571
1653640200000|2022-05-27 08:30:00|32677.7|32674.1|32698.7|32695.1|32705.7|32702.1|32677.2|32673.6|462
1653640500000|2022-05-27 08:35:00|32699.2|32695.6|32685.7|32682.1|32710.2|32706.6|32684.7|32681.1|312
1653640800000|2022-05-27 08:40:00|32686.2|32682.6|32682.2|32678.6|32695.7|32692.1|32678.7|32675.1|220
1653641100000|2022-05-27 08:45:00|32682.7|32679.1|32668.7|32665.1|32682.7|32679.1|32665.7|32662.1|194
1653641400000|2022-05-27 08:50:00|32669.7|32666.1|32672.2|32668.6|32675.7|32672.1|32658.7|32655.1|122
1653641700000|2022-05-27 08:55:00|32672.7|32669.1|32689.7|32686.1|32691.7|32688.1|32670.2|32666.6|204
1653642000000|2022-05-27 09:00:00|32689.2|32685.6|32661.7|32658.1|32691.2|32687.6|32660.2|32656.6|274
1653642300000|2022-05-27 09:05:00|32662.2|32658.6|32656.2|32652.6|32663.7|32660.1|32650.7|32647.1|330
1653642600000|2022-05-27 09:10:00|32655.7|32652.1|32644.7|32641.1|32658.2|32654.6|32643.7|32640.1|112
1653642900000|2022-05-27 09:15:00|32644.2|32640.6|32658.7|32655.1|32660.2|32656.6|32643.2|32639.6|121
1653643200000|2022-05-27 09:20:00|32658.2|32654.6|32659.2|32655.6|32663.7|32660.1|32652.2|32648.6|112
1653643500000|2022-05-27 09:25:00|32659.7|32656.1|32677.2|32673.6|32682.2|32678.6|32657.2|32653.6|134
1653643800000|2022-05-27 09:30:00|32676.7|32673.1|32677.7|32674.1|32685.7|32682.1|32665.2|32661.6|219
1653644100000|2022-05-27 09:35:00|32678.2|32674.6|32684.2|32680.6|32686.2|32682.6|32671.7|32668.1|136
1653644400000|2022-05-27 09:40:00|32682.7|32679.1|32693.2|32689.6|32698.7|32695.1|32680.7|32677.1|189
1653644700000|2022-05-27 09:45:00|32693.7|32690.1|32702.2|32698.6|32706.7|32703.1|32681.7|32678.1|192
1653645000000|2022-05-27 09:50:00|32703.7|32700.1|32717.7|32714.1|32718.2|32714.6|32701.7|32698.1|243
1653645300000|2022-05-27 09:55:00|32718.2|32714.6|32724.7|32721.1|32742.7|32739.1|32718.2|32714.6|465
1653645600000|2022-05-27 10:00:00|32725.2|32721.6|32695.7|32692.1|32726.2|32722.6|32677.2|32673.6|383
1653645900000|2022-05-27 10:05:00|32696.2|32692.6|32669.7|32666.1|32696.2|32692.6|32668.7|32665.1|320
1653646200000|2022-05-27 10:10:00|32669.2|32665.6|32689.2|32685.6|32693.7|32690.1|32669.2|32665.6|164
1653646500000|2022-05-27 10:15:00|32688.7|32685.1|32671.2|32667.6|32696.2|32692.6|32671.2|32667.6|138
1653646800000|2022-05-27 10:20:00|32670.7|32667.1|32677.2|32673.6|32679.2|32675.6|32663.7|32660.1|123
1653647100000|2022-05-27 10:25:00|32676.7|32673.1|32681.2|32677.6|32685.2|32681.6|32672.2|32668.6|145
1653647400000|2022-05-27 10:30:00|32680.7|32677.1|32673.2|32669.6|32683.2|32679.6|32668.2|32664.6|107
1653647700000|2022-05-27 10:35:00|32673.7|32670.1|32671.2|32667.6|32677.7|32674.1|32665.7|32662.1|95
1653648000000|2022-05-27 10:40:00|32671.7|32668.1|32676.2|32672.6|32681.7|32678.1|32666.2|32662.6|109
1653648300000|2022-05-27 10:45:00|32676.7|32673.1|32665.7|32662.1|32677.2|32673.6|32664.7|32661.1|94
1653648600000|2022-05-27 10:50:00|32665.2|32661.6|32692.7|32689.1|32698.2|32694.6|32657.7|32654.1|356
1653648900000|2022-05-27 10:55:00|32693.2|32689.6|32700.2|32696.6|32707.7|32704.1|32682.7|32679.1|222
1653649200000|2022-05-27 11:00:00|32699.7|32696.1|32671.2|32667.6|32699.7|32696.1|32671.2|32667.6|190
1653649500000|2022-05-27 11:05:00|32671.7|32668.1|32676.7|32673.1|32685.7|32682.1|32665.2|32661.6|151
1653649800000|2022-05-27 11:10:00|32676.2|32672.6|32679.7|32676.1|32686.7|32683.1|32667.2|32663.6|95
1653650100000|2022-05-27 11:15:00|32679.2|32675.6|32659.2|32655.6|32682.7|32679.1|32652.2|32648.6|342
1653650400000|2022-05-27 11:20:00|32659.7|32656.1|32648.2|32644.6|32662.2|32658.6|32642.2|32638.6|367
1653650700000|2022-05-27 11:25:00|32648.7|32645.1|32661.2|32657.6|32663.2|32659.6|32645.2|32641.6|270
1653651000000|2022-05-27 11:30:00|32660.7|32657.1|32651.2|32647.6|32662.7|32659.1|32640.7|32637.1|218
1653651300000|2022-05-27 11:35:00|32651.7|32648.1|32648.2|32644.6|32658.2|32654.6|32640.7|32637.1|372
1653651600000|2022-05-27 11:40:00|32647.7|32644.1|32666.2|32662.6|32670.7|32667.1|32646.2|32642.6|154
1653651900000|2022-05-27 11:45:00|32665.7|32662.1|32641.2|32637.6|32666.7|32663.1|32636.7|32633.1|157
1653652200000|2022-05-27 11:50:00|32640.7|32637.1|32622.2|32618.6|32643.7|32640.1|32610.2|32606.6|386
1653652500000|2022-05-27 11:55:00|32622.7|32619.1|32618.7|32615.1|32625.2|32621.6|32611.2|32607.6|285
1653652800000|2022-05-27 12:00:00|32619.2|32615.6|32638.2|32634.6|32639.7|32636.1|32609.2|32605.6|752
1653653100000|2022-05-27 12:05:00|32637.2|32633.6|32657.7|32654.1|32658.2|32654.6|32636.2|32632.6|702
1653653400000|2022-05-27 12:10:00|32658.2|32654.6|32657.7|32654.1|32666.7|32663.1|32653.2|32649.6|514
1653653700000|2022-05-27 12:15:00|32657.2|32653.6|32645.7|32642.1|32657.7|32654.1|32642.2|32638.6|378
1653654000000|2022-05-27 12:20:00|32648.2|32644.6|32658.7|32655.1|32668.2|32664.6|32643.7|32640.1|462
1653654300000|2022-05-27 12:25:00|32659.2|32655.6|32643.2|32639.6|32661.2|32657.6|32639.2|32635.6|297
1653654600000|2022-05-27 12:30:00|32642.7|32639.1|32680.2|32676.6|32704.7|32701.1|32622.2|32618.6|1823
1653654900000|2022-05-27 12:35:00|32679.7|32676.1|32735.7|32732.1|32746.7|32743.1|32676.7|32673.1|1562
1653655200000|2022-05-27 12:40:00|32734.7|32731.1|32730.2|32726.6|32735.2|32731.6|32716.2|32712.6|505
1653655500000|2022-05-27 12:45:00|32729.7|32726.1|32767.2|32763.6|32770.2|32766.6|32728.7|32725.1|1069
1653655800000|2022-05-27 12:50:00|32767.7|32764.1|32753.7|32750.1|32770.7|32767.1|32744.2|32740.6|646
1653656100000|2022-05-27 12:55:00|32753.2|32749.6|32762.2|32758.6|32763.2|32759.6|32743.7|32740.1|453
1653656400000|2022-05-27 13:00:00|32761.7|32758.1|32748.7|32745.1|32772.2|32768.6|32745.2|32741.6|608
1653656700000|2022-05-27 13:05:00|32748.2|32744.6|32757.7|32754.1|32764.7|32761.1|32747.7|32744.1|391
1653657000000|2022-05-27 13:10:00|32757.2|32753.6|32761.7|32758.1|32764.7|32761.1|32749.2|32745.6|384
1653657300000|2022-05-27 13:15:00|32761.2|32757.6|32739.2|32735.6|32767.7|32764.1|32735.7|32732.1|588
1653657600000|2022-05-27 13:20:00|32739.7|32736.1|32711.2|32707.6|32740.7|32737.1|32709.7|32706.1|492
1653657900000|2022-05-27 13:25:00|32710.2|32706.6|32700.7|32697.1|32719.2|32715.6|32700.7|32697.1|844
1653658200000|2022-05-27 13:30:00|32700.1|32697.7|32711.6|32709.2|32723.1|32720.7|32678.6|32676.2|4841
1653658500000|2022-05-27 13:35:00|32712.1|32709.7|32783.1|32780.7|32790.6|32788.2|32708.6|32706.2|3961
1653658800000|2022-05-27 13:40:00|32785.1|32782.7|32765.6|32763.2|32803.1|32800.7|32743.1|32740.7|3647
1653659100000|2022-05-27 13:45:00|32766.1|32763.7|32834.1|32831.7|32840.6|32838.2|32748.6|32746.2|3720
1653659400000|2022-05-27 13:50:00|32833.1|32830.7|32888.6|32886.2|32890.6|32888.2|32810.6|32808.2|2940
1653659700000|2022-05-27 13:55:00|32888.1|32885.7|32884.1|32881.7|32912.1|32909.7|32876.6|32874.2|2563
1653660000000|2022-05-27 14:00:00|32884.6|32882.2|32889.6|32887.2|32897.6|32895.2|32866.1|32863.7|2506
1653660300000|2022-05-27 14:05:00|32890.1|32887.7|32867.1|32864.7|32893.6|32891.2|32844.6|32842.2|1988
1653660600000|2022-05-27 14:10:00|32867.6|32865.2|32902|32899.6|32911.5|32909.1|32859.1|32856.7|2267
1653660900000|2022-05-27 14:15:00|32904.5|32902.1|32916.5|32914.1|32928.5|32926.1|32898|32895.6|1821
1653661200000|2022-05-27 14:20:00|32917|32914.6|32915.5|32913.1|32936|32933.6|32905.5|32903.1|1388
1653661500000|2022-05-27 14:25:00|32917.5|32915.1|32888.5|32886.1|32920.5|32918.1|32882|32879.6|1522
1653661800000|2022-05-27 14:30:00|32889|32886.6|32881|32878.6|32909|32906.6|32877.5|32875.1|1267
1653662100000|2022-05-27 14:35:00|32881.5|32879.1|32877|32874.6|32895.5|32893.1|32868|32865.6|999
1653662400000|2022-05-27 14:40:00|32878|32875.6|32872.5|32870.1|32880.5|32878.1|32847|32844.6|1475
1653662700000|2022-05-27 14:45:00|32871.5|32869.1|32892.5|32890.1|32892.5|32890.1|32849|32846.6|1039
1653663000000|2022-05-27 14:50:00|32891|32888.6|32882.5|32880.1|32897.5|32895.1|32871.5|32869.1|1084
1653663300000|2022-05-27 14:55:00|32883|32880.6|32860.5|32858.1|32887.5|32885.1|32857.5|32855.1|969
1653663600000|2022-05-27 15:00:00|32861|32858.6|32869|32866.6|32881|32878.6|32845|32842.6|1400
1653663900000|2022-05-27 15:05:00|32870|32867.6|32899.5|32897.1|32900.5|32898.1|32860|32857.6|1111
1653664200000|2022-05-27 15:10:00|32899|32896.6|32923.5|32921.1|32930.5|32928.1|32892.5|32890.1|979
1653664500000|2022-05-27 15:15:00|32924|32921.6|32952|32949.6|32961|32958.6|32917|32914.6|1439
1653664800000|2022-05-27 15:20:00|32953|32950.6|32944|32941.6|32963.5|32961.1|32942|32939.6|972
1653665100000|2022-05-27 15:25:00|32944.5|32942.1|32949.5|32947.1|32954.5|32952.1|32934.5|32932.1|766
1653665400000|2022-05-27 15:30:00|32950|32947.6|32952|32949.6|32973|32970.6|32940|32937.6|1364
1653665700000|2022-05-27 15:35:00|32952.5|32950.1|32949|32946.6|32964.5|32962.1|32926|32923.6|1288
1653666000000|2022-05-27 15:40:00|32949.5|32947.1|32979.5|32977.1|32995|32992.6|32944|32941.6|1480
1653666300000|2022-05-27 15:45:00|32980|32977.6|32994|32991.6|33004.5|33002.1|32973.5|32971.1|1446
1653666600000|2022-05-27 15:50:00|32994.5|32992.1|32981|32978.6|33003|33000.6|32977.5|32975.1|853
1653666900000|2022-05-27 15:55:00|32981.5|32979.1|32994|32991.6|32994.5|32992.1|32980|32977.6|665
1653667200000|2022-05-27 16:00:00|32995.5|32993.1|32998.5|32996.1|33016.5|33014.1|32992.5|32990.1|919
1653667500000|2022-05-27 16:05:00|32997|32994.6|32992|32989.6|33003|33000.6|32980|32977.6|623
1653667800000|2022-05-27 16:10:00|32991.5|32989.1|33012|33009.6|33014|33011.6|32990.5|32988.1|713
1653668100000|2022-05-27 16:15:00|33012.5|33010.1|33005.5|33003.1|33015|33012.6|32985|32982.6|913
1653668400000|2022-05-27 16:20:00|33005|33002.6|32976|32973.6|33008|33005.6|32975|32972.6|772
1653668700000|2022-05-27 16:25:00|32977.5|32975.1|33002|32999.6|33005|33002.6|32974.5|32972.1|767
1653669000000|2022-05-27 16:30:00|33002.5|33000.1|32992|32989.6|33010|33007.6|32989.5|32987.1|548
1653669300000|2022-05-27 16:35:00|32992.5|32990.1|32998.5|32996.1|33000|32997.6|32971.5|32969.1|873
1653669600000|2022-05-27 16:40:00|32998|32995.6|33001.5|32999.1|33006|33003.6|32991|32988.6|461
1653669900000|2022-05-27 16:45:00|33000.5|32998.1|32974.5|32972.1|33006|33003.6|32974|32971.6|464
1653670200000|2022-05-27 16:50:00|32974|32971.6|32995|32992.6|32998.5|32996.1|32964|32961.6|713
1653670500000|2022-05-27 16:55:00|32995.5|32993.1|32989.7|32987.3|33007|33004.6|32983.7|32981.3|574
1653670800000|2022-05-27 17:00:00|32990.2|32987.8|32996.7|32994.3|32999.2|32996.8|32979.7|32977.3|712
1653671100000|2022-05-27 17:05:00|32997.7|32995.3|33014.7|33012.3|33020.7|33018.3|32991.2|32988.8|1195
1653671400000|2022-05-27 17:10:00|33015.2|33012.8|32993.7|32991.3|33022.7|33020.3|32989.7|32987.3|843
1653671700000|2022-05-27 17:15:00|32994.2|32991.8|32991.7|32989.3|32999.2|32996.8|32982.2|32979.8|735
1653672000000|2022-05-27 17:20:00|32990.2|32987.8|32980.2|32977.8|32998.2|32995.8|32968.2|32965.8|767
1653672300000|2022-05-27 17:25:00|32982.2|32979.8|32980.7|32978.3|32984.2|32981.8|32965.7|32963.3|439
1653672600000|2022-05-27 17:30:00|32981.2|32978.8|32977.7|32975.3|32996.7|32994.3|32973.7|32971.3|477
1653672900000|2022-05-27 17:35:00|32978.2|32975.8|32955.7|32953.3|32978.2|32975.8|32954.2|32951.8|605
1653673200000|2022-05-27 17:40:00|32956.2|32953.8|32950.2|32947.8|32961.2|32958.8|32940.7|32938.3|835
1653673500000|2022-05-27 17:45:00|32950.7|32948.3|32960.7|32958.3|32963.7|32961.3|32944.2|32941.8|583
1653673800000|2022-05-27 17:50:00|32961.2|32958.8|32961.7|32959.3|32969.7|32967.3|32957.7|32955.3|408
1653674100000|2022-05-27 17:55:00|32962.2|32959.8|32971.2|32968.8|32971.2|32968.8|32952.2|32949.8|317
1653674400000|2022-05-27 18:00:00|32970.2|32967.8|32969.2|32966.8|32976.2|32973.8|32956.2|32953.8|651
1653674700000|2022-05-27 18:05:00|32968.7|32966.3|32992.7|32990.3|32993.2|32990.8|32954.2|32951.8|673
1653675000000|2022-05-27 18:10:00|32994.7|32992.3|32987.2|32984.8|32995.7|32993.3|32980.2|32977.8|492
1653675300000|2022-05-27 18:15:00|32987.7|32985.3|33000.7|32998.3|33000.7|32998.3|32984.2|32981.8|431
1653675600000|2022-05-27 18:20:00|32999.2|32996.8|32997.7|32995.3|33002.7|33000.3|32989.7|32987.3|287
1653675900000|2022-05-27 18:25:00|32998.2|32995.8|32987.7|32985.3|32998.7|32996.3|32986.2|32983.8|241
1653676200000|2022-05-27 18:30:00|32988.2|32985.8|32996.2|32993.8|32999.7|32997.3|32987.2|32984.8|432
1653676500000|2022-05-27 18:35:00|32995.7|32993.3|32991.2|32988.8|33014.2|33011.8|32983.7|32981.3|606
1653676800000|2022-05-27 18:40:00|32992.2|32989.8|32998.7|32996.3|33001.2|32998.8|32974.7|32972.3|598
1653677100000|2022-05-27 18:45:00|32999.2|32996.8|33007.2|33004.8|33010.7|33008.3|32994.2|32991.8|331
1653677400000|2022-05-27 18:50:00|33006.7|33004.3|33008.7|33006.3|33020.7|33018.3|32998.2|32995.8|522
1653677700000|2022-05-27 18:55:00|33009.2|33006.8|33031.7|33029.3|33033.7|33031.3|33008.2|33005.8|678
1653678000000|2022-05-27 19:00:00|33029.2|33026.8|33056.2|33053.8|33057.2|33054.8|33024.7|33022.3|1724
1653678300000|2022-05-27 19:05:00|33057.2|33054.8|33099.7|33097.3|33103.2|33100.8|33053.7|33051.3|1471
1653678600000|2022-05-27 19:10:00|33100.2|33097.8|33095.2|33092.8|33104.2|33101.8|33081.2|33078.8|911
1653678900000|2022-05-27 19:15:00|33095.7|33093.3|33098.7|33096.3|33101.7|33099.3|33076.7|33074.3|789
1653679200000|2022-05-27 19:20:00|33098.1|33095.7|33128.1|33125.7|33130.6|33128.2|33088.6|33086.2|1050
1653679500000|2022-05-27 19:25:00|33129.1|33126.7|33136.6|33134.2|33146.1|33143.7|33126.6|33124.2|947
1653679800000|2022-05-27 19:30:00|33137.1|33134.7|33136.1|33133.7|33161.1|33158.7|33132.6|33130.2|1450
1653680100000|2022-05-27 19:35:00|33135.6|33133.2|33113.1|33110.7|33136.1|33133.7|33096.6|33094.2|1452
1653680400000|2022-05-27 19:40:00|33111.6|33109.2|33145.1|33142.7|33145.1|33142.7|33101.6|33099.2|1241
1653680700000|2022-05-27 19:45:00|33145.6|33143.2|33117.1|33114.7|33149.1|33146.7|33098.1|33095.7|1136
1653681000000|2022-05-27 19:50:00|33125.1|33122.7|33137.1|33134.7|33148.6|33146.2|33085.1|33082.7|2886
1653681300000|2022-05-27 19:55:00|33135.6|33133.2|33209.6|33207.2|33210.6|33208.2|33134.1|33131.7|4711
1653681600000|2022-05-27 20:00:00|33196.5|33194.1|33204.7|33199.9|33209.7|33204.9|33179.7|33174.9|2284
1653681900000|2022-05-27 20:05:00|33201.7|33196.9|33220.2|33215.4|33226.2|33221.4|33191.2|33186.4|759
1653682200000|2022-05-27 20:10:00|33218.7|33213.9|33217.2|33212.4|33234.7|33229.9|33211.2|33206.4|1147
1653682500000|2022-05-27 20:15:00|33217.7|33212.9|33226.2|33221.4|33245.2|33240.4|33216.7|33211.9|250
1653682800000|2022-05-27 20:20:00|33226.7|33221.9|33226.2|33221.4|33232.2|33227.4|33218.7|33213.9|182
1653683100000|2022-05-27 20:25:00|33227.7|33222.9|33247.7|33242.9|33250.7|33245.9|33224.2|33219.4|299
1653683400000|2022-05-27 20:30:00|33247.2|33242.4|33256.7|33251.9|33258.2|33253.4|33243.2|33238.4|239
1653683700000|2022-05-27 20:35:00|33256.2|33251.4|33261.2|33256.4|33269.7|33264.9|33254.7|33249.9|175
1653684000000|2022-05-27 20:40:00|33260.7|33255.9|33254.2|33249.4|33260.7|33255.9|33247.2|33242.4|103
1653684300000|2022-05-27 20:45:00|33255.7|33250.9|33252.7|33247.9|33256.2|33251.4|33246.7|33241.9|122
1653684600000|2022-05-27 20:50:00|33252.2|33247.4|33255.2|33250.4|33267.2|33262.4|33249.7|33244.9|177
1653684900000|2022-05-27 20:55:00|33254.7|33249.9|33270.9|33261.1|33272.7|33263.9|33254.2|33249.4|105
1653861600000|2022-05-29 22:00:00|33243.7|33238.9|33203.7|33198.9|33252.7|33247.9|33199.2|33194.4|232
1653861900000|2022-05-29 22:05:00|33203.2|33198.4|33225.7|33220.9|33226.7|33221.9|33201.2|33196.4|116
1653862200000|2022-05-29 22:10:00|33225.2|33220.4|33212.2|33207.4|33225.2|33220.4|33203.2|33198.4|61
1653862500000|2022-05-29 22:15:00|33211.7|33206.9|33227.2|33222.4|33236.2|33231.4|33200.7|33195.9|159
1653862800000|2022-05-29 22:20:00|33226.7|33221.9|33222.2|33217.4|33236.7|33231.9|33207.2|33202.4|118
1653863100000|2022-05-29 22:25:00|33221.7|33216.9|33216.2|33211.4|33226.2|33221.4|33207.7|33202.9|67
1653863400000|2022-05-29 22:30:00|33215.2|33210.4|33219.7|33214.9|33229.2|33224.4|33212.7|33207.9|111
1653863700000|2022-05-29 22:35:00|33218.2|33213.4|33222.7|33217.9|33228.2|33223.4|33215.2|33210.4|66
1653864000000|2022-05-29 22:40:00|33222.2|33217.4|33239.7|33234.9|33240.7|33235.9|33222.2|33217.4|62
1653864300000|2022-05-29 22:45:00|33239.2|33234.4|33233.7|33228.9|33242.7|33237.9|33228.7|33223.9|38
1653864600000|2022-05-29 22:50:00|33233.2|33228.4|33230.7|33225.9|33238.7|33233.9|33229.2|33224.4|28
1653864900000|2022-05-29 22:55:00|33230.2|33225.4|33234.2|33229.4|33235.2|33230.4|33220.2|33215.4|49
1653865200000|2022-05-29 23:00:00|33234.7|33229.9|33237.7|33232.9|33238.7|33233.9|33229.2|33224.4|52
1653865500000|2022-05-29 23:05:00|33238.7|33233.9|33241.2|33236.4|33246.2|33241.4|33236.7|33231.9|52
1653865800000|2022-05-29 23:10:00|33240.7|33235.9|33250.7|33245.9|33258.7|33253.9|33240.7|33235.9|199
1653866100000|2022-05-29 23:15:00|33247.7|33242.9|33243.2|33238.4|33255.7|33250.9|33242.2|33237.4|102
1653866400000|2022-05-29 23:20:00|33245.2|33240.4|33245.2|33240.4|33252.7|33247.9|33238.7|33233.9|63
1653866700000|2022-05-29 23:25:00|33245.7|33240.9|33246.2|33241.4|33254.2|33249.4|33240.2|33235.4|59
1653867000000|2022-05-29 23:30:00|33245.7|33240.9|33263.7|33258.9|33266.7|33261.9|33245.7|33240.9|96
1653867300000|2022-05-29 23:35:00|33263.2|33258.4|33269.2|33264.4|33272.7|33267.9|33259.2|33254.4|129
1653867600000|2022-05-29 23:40:00|33269.7|33264.9|33280.2|33275.4|33283.7|33278.9|33268.7|33263.9|182
1653867900000|2022-05-29 23:45:00|33280.7|33275.9|33262.2|33257.4|33282.2|33277.4|33260.7|33255.9|99
1653868200000|2022-05-29 23:50:00|33261.7|33256.9|33259.2|33254.4|33265.2|33260.4|33254.7|33249.9|86
1653868500000|2022-05-29 23:55:00|33258.2|33253.4|33243.2|33238.4|33263.7|33258.9|33240.2|33235.4|75
1653868800000|2022-05-30 00:00:00|33243.7|33238.9|33218.7|33213.9|33247.2|33242.4|33217.2|33212.4|192
1653869100000|2022-05-30 00:05:00|33219.2|33214.4|33206.2|33201.4|33231.2|33226.4|33202.2|33197.4|186
1653869400000|2022-05-30 00:10:00|33206.7|33201.9|33228.2|33223.4|33229.7|33224.9|33201.2|33196.4|187
1653869700000|2022-05-30 00:15:00|33227.7|33222.9|33214.2|33209.4|33233.7|33228.9|33205.7|33200.9|168
1653870000000|2022-05-30 00:20:00|33214.7|33209.9|33233.7|33228.9|33235.2|33230.4|33213.7|33208.9|87
1653870300000|2022-05-30 00:25:00|33234.2|33229.4|33237.2|33232.4|33244.7|33239.9|33229.7|33224.9|78
1653870600000|2022-05-30 00:30:00|33236.7|33231.9|33212.7|33207.9|33242.2|33237.4|33212.2|33207.4|73
1653870900000|2022-05-30 00:35:00|33214.2|33209.4|33215.2|33210.4|33230.2|33225.4|33205.2|33200.4|151
1653871200000|2022-05-30 00:40:00|33214.7|33209.9|33232.2|33227.4|33234.7|33229.9|33213.7|33208.9|25
1653871500000|2022-05-30 00:45:00|33231.7|33226.9|33241.7|33236.9|33253.7|33248.9|33229.7|33224.9|93
1653871800000|2022-05-30 00:50:00|33241.2|33236.4|33252.2|33247.4|33253.2|33248.4|33236.7|33231.9|46
1653872100000|2022-05-30 00:55:00|33251.7|33246.9|33243.2|33238.4|33253.2|33248.4|33235.2|33230.4|49
1653872400000|2022-05-30 01:00:00|33242.7|33237.9|33250.7|33245.9|33253.2|33248.4|33234.2|33229.4|60
1653872700000|2022-05-30 01:05:00|33250.2|33245.4|33239.7|33234.9|33250.2|33245.4|33218.2|33213.4|73
1653873000000|2022-05-30 01:10:00|33239.2|33234.4|33246.2|33241.4|33252.7|33247.9|33232.2|33227.4|73
1653873300000|2022-05-30 01:15:00|33246.7|33241.9|33249.2|33244.4|33251.2|33246.4|33242.7|33237.9|41
1653873600000|2022-05-30 01:20:00|33248.7|33243.9|33250.2|33245.4|33254.2|33249.4|33242.2|33237.4|44
1653873900000|2022-05-30 01:25:00|33248.7|33243.9|33248.7|33243.9|33251.2|33246.4|33243.2|33238.4|49
1653874200000|2022-05-30 01:30:00|33249.7|33244.9|33248.2|33243.4|33257.7|33252.9|33242.7|33237.9|49
1653874500000|2022-05-30 01:35:00|33248.7|33243.9|33260.2|33255.4|33260.2|33255.4|33248.2|33243.4|70
1653874800000|2022-05-30 01:40:00|33260.7|33255.9|33271.2|33266.4|33275.2|33270.4|33260.7|33255.9|114
1653875100000|2022-05-30 01:45:00|33270.7|33265.9|33257.2|33252.4|33273.2|33268.4|33255.2|33250.4|53
1653875400000|2022-05-30 01:50:00|33256.7|33251.9|33257.2|33252.4|33261.7|33256.9|33254.2|33249.4|26
1653875700000|2022-05-30 01:55:00|33257.7|33252.9|33253.2|33248.4|33257.7|33252.9|33243.2|33238.4|81
1653876000000|2022-05-30 02:00:00|33253.7|33248.9|33244.7|33239.9|33255.7|33250.9|33243.7|33238.9|46
1653876300000|2022-05-30 02:05:00|33245.7|33240.9|33251.2|33246.4|33254.2|33249.4|33243.7|33238.9|23
1653876600000|2022-05-30 02:10:00|33250.7|33245.9|33255.7|33250.9|33256.2|33251.4|33247.2|33242.4|19
1653876900000|2022-05-30 02:15:00|33257.2|33252.4|33280.2|33275.4|33283.7|33278.9|33256.7|33251.9|117
1653877200000|2022-05-30 02:20:00|33280.7|33275.9|33286.2|33281.4|33296.2|33291.4|33280.2|33275.4|144
1653877500000|2022-05-30 02:25:00|33285.2|33280.4|33277.2|33272.4|33292.7|33287.9|33274.7|33269.9|213
1653877800000|2022-05-30 02:30:00|33277.7|33272.9|33273.2|33268.4|33280.2|33275.4|33272.7|33267.9|46
1653878100000|2022-05-30 02:35:00|33273.7|33268.9|33284.2|33279.4|33286.2|33281.4|33273.2|33268.4|76
1653878400000|2022-05-30 02:40:00|33283.7|33278.9|33289.7|33284.9|33289.7|33284.9|33276.2|33271.4|46
1653878700000|2022-05-30 02:45:00|33289.2|33284.4|33272.2|33267.4|33292.7|33287.9|33272.2|33267.4|56
1653879000000|2022-05-30 02:50:00|33272.7|33267.9|33274.2|33269.4|33283.7|33278.9|33269.2|33264.4|32
1653879300000|2022-05-30 02:55:00|33273.2|33268.4|33270.7|33265.9|33274.7|33269.9|33265.2|33260.4|41
1653879600000|2022-05-30 03:00:00|33270.2|33265.4|33282.2|33277.4|33282.2|33277.4|33266.7|33261.9|31
1653879900000|2022-05-30 03:05:00|33281.7|33276.9|33270.2|33265.4|33281.7|33276.9|33267.2|33262.4|17
1653880200000|2022-05-30 03:10:00|33269.7|33264.9|33265.2|33260.4|33270.2|33265.4|33256.7|33251.9|77
1653880500000|2022-05-30 03:15:00|33265.7|33260.9|33260.2|33255.4|33269.7|33264.9|33259.7|33254.9|33
1653880800000|2022-05-30 03:20:00|33261.2|33256.4|33266.2|33261.4|33269.2|33264.4|33259.7|33254.9|19
1653881100000|2022-05-30 03:25:00|33266.7|33261.9|33260.2|33255.4|33267.7|33262.9|33257.7|33252.9|55
1653881400000|2022-05-30 03:30:00|33259.7|33254.9|33252.7|33247.9|33264.7|33259.9|33251.2|33246.4|36
1653881700000|2022-05-30 03:35:00|33253.7|33248.9|33254.7|33249.9|33257.2|33252.4|33249.2|33244.4|56
1653882000000|2022-05-30 03:40:00|33255.2|33250.4|33254.7|33249.9|33257.7|33252.9|33249.7|33244.9|49
1653882300000|2022-05-30 03:45:00|33253.7|33248.9|33244.7|33239.9|33256.2|33251.4|33241.2|33236.4|141
1653882600000|2022-05-30 03:50:00|33244.2|33239.4|33254.7|33249.9|33257.7|33252.9|33243.7|33238.9|72
1653882900000|2022-05-30 03:55:00|33255.2|33250.4|33247.7|33242.9|33258.2|33253.4|33244.2|33239.4|79
1653883200000|2022-05-30 04:00:00|33248.2|33243.4|33237.7|33232.9|33248.2|33243.4|33236.7|33231.9|86
1653883500000|2022-05-30 04:05:00|33238.7|33233.9|33241.7|33236.9|33244.2|33239.4|33236.7|33231.9|59
1653883800000|2022-05-30 04:10:00|33241.2|33236.4|33238.2|33233.4|33243.7|33238.9|33235.7|33230.9|45
1653884100000|2022-05-30 04:15:00|33238.7|33233.9|33241.2|33236.4|33246.2|33241.4|33238.7|33233.9|58
1653884400000|2022-05-30 04:20:00|33240.7|33235.9|33239.7|33234.9|33244.2|33239.4|33236.7|33231.9|57
1653884700000|2022-05-30 04:25:00|33240.2|33235.4|33245.7|33240.9|33248.7|33243.9|33237.7|33232.9|115
1653885000000|2022-05-30 04:30:00|33246.2|33241.4|33257.2|33252.4|33260.2|33255.4|33246.2|33241.4|89
1653885300000|2022-05-30 04:35:00|33257.7|33252.9|33252.7|33247.9|33259.7|33254.9|33252.7|33247.9|99
1653885600000|2022-05-30 04:40:00|33251.7|33246.9|33246.2|33241.4|33251.7|33246.9|33242.2|33237.4|55
1653885900000|2022-05-30 04:45:00|33246.7|33241.9|33249.2|33244.4|33250.2|33245.4|33243.7|33238.9|24
1653886200000|2022-05-30 04:50:00|33248.7|33243.9|33245.7|33240.9|33253.2|33248.4|33244.7|33239.9|40
1653886500000|2022-05-30 04:55:00|33246.2|33241.4|33262.2|33257.4|33264.2|33259.4|33246.2|33241.4|76
1653886800000|2022-05-30 05:00:00|33263.2|33258.4|33259.7|33254.9|33263.7|33258.9|33249.2|33244.4|89
1653887100000|2022-05-30 05:05:00|33260.2|33255.4|33254.7|33249.9|33270.2|33265.4|33246.2|33241.4|146
1653887400000|2022-05-30 05:10:00|33255.2|33250.4|33266.2|33261.4|33269.7|33264.9|33253.2|33248.4|57
1653887700000|2022-05-30 05:15:00|33266.7|33261.9|33260.2|33255.4|33270.2|33265.4|33257.2|33252.4|163
1653888000000|2022-05-30 05:20:00|33261.2|33256.4|33260.7|33255.9|33269.2|33264.4|33258.2|33253.4|121
1653888300000|2022-05-30 05:25:00|33261.2|33256.4|33262.2|33257.4|33264.7|33259.9|33250.7|33245.9|125
1653888600000|2022-05-30 05:30:00|33262.7|33257.9|33268.2|33263.4|33272.2|33267.4|33257.2|33252.4|89
1653888900000|2022-05-30 05:35:00|33268.7|33263.9|33282.2|33277.4|33283.7|33278.9|33268.7|33263.9|146
1653889200000|2022-05-30 05:40:00|33284.2|33279.4|33293.7|33288.9|33294.7|33289.9|33280.2|33275.4|97
1653889500000|2022-05-30 05:45:00|33294.7|33289.9|33323.7|33318.9|33325.2|33320.4|33294.2|33289.4|381
1653889800000|2022-05-30 05:50:00|33323.2|33318.4|33313.2|33308.4|33334.2|33329.4|33307.2|33302.4|184
1653890100000|2022-05-30 05:55:00|33313.7|33308.9|33327.7|33322.9|33328.2|33323.4|33311.7|33306.9|102
1653890400000|2022-05-30 06:00:00|33327.1|33323.5|33321.6|33318|33329.6|33326|33312.1|33308.5|198
1653890700000|2022-05-30 06:05:00|33323.1|33319.5|33338.1|33334.5|33338.1|33334.5|33310.6|33307|160
1653891000000|2022-05-30 06:10:00|33337.6|33334|33363.1|33359.5|33364.1|33360.5|33333.1|33329.5|329
1653891300000|2022-05-30 06:15:00|33363.6|33360|33373.6|33370|33375.6|33372|33354.1|33350.5|210
1653891600000|2022-05-30 06:20:00|33373.1|33369.5|33386.1|33382.5|33387.6|33384|33367.1|33363.5|241
1653891900000|2022-05-30 06:25:00|33387.6|33384|33373.6|33370|33388.1|33384.5|33372.6|33369|115
1653892200000|2022-05-30 06:30:00|33374.1|33370.5|33389.1|33385.5|33390.1|33386.5|33370.1|33366.5|208
1653892500000|2022-05-30 06:35:00|33389.6|33386|33387.6|33384|33391.1|33387.5|33384.6|33381|121
1653892800000|2022-05-30 06:40:00|33388.1|33384.5|33377.1|33373.5|33389.6|33386|33377.1|33373.5|99
1653893100000|2022-05-30 06:45:00|33376.6|33373|33373.6|33370|33380.6|33377|33373.1|33369.5|166
1653893400000|2022-05-30 06:50:00|33373.1|33369.5|33378.1|33374.5|33379.1|33375.5|33370.1|33366.5|126
1653893700000|2022-05-30 06:55:00|33378.6|33375|33369.6|33366|33386.6|33383|33368.1|33364.5|127
1653894000000|2022-05-30 07:00:00|33370.6|33367|33377.6|33374|33399.6|33396|33366.6|33363|226
1653894300000|2022-05-30 07:05:00|33378.1|33374.5|33373.6|33370|33387.1|33383.5|33358.1|33354.5|211
1653894600000|2022-05-30 07:10:00|33373.1|33369.5|33376.6|33373|33387.6|33384|33359.6|33356|79
1653894900000|2022-05-30 07:15:00|33377.1|33373.5|33379.6|33376|33386.1|33382.5|33360.6|33357|346
1653895200000|2022-05-30 07:20:00|33379.1|33375.5|33366.6|33363|33383.6|33380|33361.6|33358|159
1653895500000|2022-05-30 07:25:00|33366.1|33362.5|33364.6|33361|33376.1|33372.5|33359.6|33356|166
1653895800000|2022-05-30 07:30:00|33365.1|33361.5|33388.6|33385|33389.6|33386|33364.6|33361|141
1653896100000|2022-05-30 07:35:00|33389.1|33385.5|33400.1|33396.5|33405.1|33401.5|33383.6|33380|141
1653896400000|2022-05-30 07:40:00|33399.6|33396|33411.6|33408|33414.6|33411|33395.1|33391.5|154
1653896700000|2022-05-30 07:45:00|33411.1|33407.5|33413.1|33409.5|33417.6|33414|33406.6|33403|153
1653897000000|2022-05-30 07:50:00|33410.1|33406.5|33426.1|33422.5|33433.1|33429.5|33406.1|33402.5|246
1653897300000|2022-05-30 07:55:00|33427.1|33423.5|33413.1|33409.5|33429.6|33426|33412.1|33408.5|181
1653897600000|2022-05-30 08:00:00|33413.6|33410|33426.6|33423|33429.6|33426|33408.6|33405|150
1653897900000|2022-05-30 08:05:00|33426.1|33422.5|33425.1|33421.5|33432.6|33429|33423.1|33419.5|95
1653898200000|2022-05-30 08:10:00|33425.6|33422|33419.1|33415.5|33426.1|33422.5|33410.6|33407|95
1653898500000|2022-05-30 08:15:00|33418.6|33415|33424.6|33421|33427.6|33424|33415.6|33412|107
1653898800000|2022-05-30 08:20:00|33425.1|33421.5|33443.6|33440|33453.1|33449.5|33425.1|33421.5|141
1653899100000|2022-05-30 08:25:00|33444.6|33441|33453.1|33449.5|33456.1|33452.5|33443.6|33440|109
1653899400000|2022-05-30 08:30:00|33452.6|33449|33445.6|33442|33456.1|33452.5|33439.6|33436|126
1653899700000|2022-05-30 08:35:00|33446.1|33442.5|33435.6|33432|33450.6|33447|33430.6|33427|63
1653900000000|2022-05-30 08:40:00|33434.6|33431|33428.6|33425|33441.1|33437.5|33423.1|33419.5|73
1653900300000|2022-05-30 08:45:00|33428.1|33424.5|33420.1|33416.5|33429.1|33425.5|33416.6|33413|85
1653900600000|2022-05-30 08:50:00|33419.6|33416|33410.6|33407|33419.6|33416|33406.6|33403|124
1653900900000|2022-05-30 08:55:00|33410.1|33406.5|33405.6|33402|33411.1|33407.5|33405.1|33401.5|53
1653901200000|2022-05-30 09:00:00|33405.1|33401.5|33394.6|33391|33409.1|33405.5|33392.1|33388.5|189
1653901500000|2022-05-30 09:05:00|33394.1|33390.5|33391.6|33388|33406.1|33402.5|33391.1|33387.5|133
1653901800000|2022-05-30 09:10:00|33392.1|33388.5|33397.1|33393.5|33398.1|33394.5|33388.1|33384.5|214
1653902100000|2022-05-30 09:15:00|33398.6|33395|33408.6|33405|33409.1|33405.5|33396.6|33393|74
1653902400000|2022-05-30 09:20:00|33409.6|33406|33409.6|33406|33411.6|33408|33398.6|33395|97
1653902700000|2022-05-30 09:25:00|33410.1|33406.5|33450.1|33446.5|33451.1|33447.5|33409.6|33406|189
1653903000000|2022-05-30 09:30:00|33449.6|33446|33439.1|33435.5|33452.1|33448.5|33433.6|33430|167
1653903300000|2022-05-30 09:35:00|33439.6|33436|33441.6|33438|33443.1|33439.5|33436.6|33433|62
1653903600000|2022-05-30 09:40:00|33442.1|33438.5|33444.6|33441|33445.1|33441.5|33437.6|33434|65
1653903900000|2022-05-30 09:45:00|33445.1|33441.5|33453.1|33449.5|33458.1|33454.5|33444.6|33441|131
1653904200000|2022-05-30 09:50:00|33453.6|33450|33461.6|33458|33462.1|33458.5|33449.6|33446|140
1653904500000|2022-05-30 09:55:00|33461.1|33457.5|33450.6|33447|33462.6|33459|33448.1|33444.5|82
1653904800000|2022-05-30 10:00:00|33451.1|33447.5|33449.6|33446|33453.1|33449.5|33448.6|33445|50
1653905100000|2022-05-30 10:05:00|33449.1|33445.5|33437.1|33433.5|33452.1|33448.5|33435.6|33432|84
1653905400000|2022-05-30 10:10:00|33437.6|33434|33429.6|33426|33437.6|33434|33420.6|33417|166
1653905700000|2022-05-30 10:15:00|33430.6|33427|33412.1|33408.5|33430.6|33427|33409.1|33405.5|157
1653906000000|2022-05-30 10:20:00|33412.6|33409|33392.6|33389|33412.6|33409|33391.1|33387.5|165
1653906300000|2022-05-30 10:25:00|33392.1|33388.5|33392.6|33389|33392.6|33389|33368.1|33364.5|372
1653906600000|2022-05-30 10:30:00|33393.1|33389.5|33362.1|33358.5|33395.1|33391.5|33358.6|33355|189
1653906900000|2022-05-30 10:35:00|33361.6|33358|33368.6|33365|33375.1|33371.5|33350.6|33347|191
1653907200000|2022-05-30 10:40:00|33368.1|33364.5|33361.6|33358|33375.6|33372|33355.6|33352|163
1653907500000|2022-05-30 10:45:00|33361.1|33357.5|33356.6|33353|33363.6|33360|33348.1|33344.5|227
1653907800000|2022-05-30 10:50:00|33356.1|33352.5|33344.1|33340.5|33356.6|33353|33334.6|33331|175
1653908100000|2022-05-30 10:55:00|33343.6|33340|33364.1|33360.5|33365.1|33361.5|33339.1|33335.5|189
1653908400000|2022-05-30 11:00:00|33365.6|33362|33341.1|33337.5|33365.6|33362|33337.1|33333.5|203
1653908700000|2022-05-30 11:05:00|33341.6|33338|33355.6|33352|33356.6|33353|33332.6|33329|158
1653909000000|2022-05-30 11:10:00|33356.1|33352.5|33365.6|33362|33367.6|33364|33354.1|33350.5|85
1653909300000|2022-05-30 11:15:00|33366.1|33362.5|33353.1|33349.5|33369.6|33366|33345.1|33341.5|128
1653909600000|2022-05-30 11:20:00|33352.6|33349|33349.1|33345.5|33356.1|33352.5|33345.6|33342|64
1653909900000|2022-05-30 11:25:00|33348.1|33344.5|33347.6|33344|33358.1|33354.5|33342.6|33339|53
1653910200000|2022-05-30 11:30:00|33347.1|33343.5|33328.6|33325|33349.1|33345.5|33328.1|33324.5|201
1653910500000|2022-05-30 11:35:00|33328.1|33324.5|33318.6|33315|33330.6|33327|33311.1|33307.5|148
1653910800000|2022-05-30 11:40:00|33318.1|33314.5|33306.1|33302.5|33320.1|33316.5|33301.1|33297.5|177
1653911100000|2022-05-30 11:45:00|33306.6|33303|33314.6|33311|33316.6|33313|33304.6|33301|113
1653911400000|2022-05-30 11:50:00|33315.1|33311.5|33318.1|33314.5|33318.6|33315|33306.6|33303|75
1653911700000|2022-05-30 11:55:00|33318.6|33315|33311.6|33308|33318.6|33315|33303.6|33300|108
1653912000000|2022-05-30 12:00:00|33312.1|33308.5|33299.6|33296|33312.6|33309|33295.1|33291.5|119
1653912300000|2022-05-30 12:05:00|33299.1|33295.5|33293.1|33289.5|33307.1|33303.5|33292.1|33288.5|179
1653912600000|2022-05-30 12:10:00|33293.6|33290|33290.1|33286.5|33293.6|33290|33286.1|33282.5|132
1653912900000|2022-05-30 12:15:00|33290.6|33287|33299.6|33296|33303.1|33299.5|33290.1|33286.5|208
1653913200000|2022-05-30 12:20:00|33300.1|33296.5|33304.6|33301|33307.1|33303.5|33296.6|33293|184
1653913500000|2022-05-30 12:25:00|33303.6|33300|33315.6|33312|33316.1|33312.5|33302.1|33298.5|165
1653913800000|2022-05-30 12:30:00|33316.1|33312.5|33321.6|33318|33322.6|33319|33312.6|33309|175
1653914100000|2022-05-30 12:35:00|33322.1|33318.5|33308.1|33304.5|33323.1|33319.5|33304.6|33301|214
1653914400000|2022-05-30 12:40:00|33307.6|33304|33323.1|33319.5|33327.6|33324|33307.6|33304|154
1653914700000|2022-05-30 12:45:00|33323.6|33320|33336.6|33333|33338.6|33335|33319.6|33316|182
1653915000000|2022-05-30 12:50:00|33336.1|33332.5|33342.6|33339|33344.6|33341|33335.6|33332|90
1653915300000|2022-05-30 12:55:00|33342.1|33338.5|33343.1|33339.5|33344.1|33340.5|33336.1|33332.5|177
1653915600000|2022-05-30 13:00:00|33342.6|33339|33358.1|33354.5|33363.6|33360|33342.6|33339|238
1653915900000|2022-05-30 13:05:00|33357.6|33354|33360.1|33356.5|33360.1|33356.5|33350.6|33347|125
1653916200000|2022-05-30 13:10:00|33360.6|33357|33333.1|33329.5|33360.6|33357|33333.1|33329.5|204
1653916500000|2022-05-30 13:15:00|33332.6|33329|33310.6|33307|33337.1|33333.5|33309.6|33306|337
1653916800000|2022-05-30 13:20:00|33310.1|33306.5|33295.6|33292|33320.1|33316.5|33293.6|33290|511
1653917100000|2022-05-30 13:25:00|33296.1|33292.5|33279.1|33275.5|33296.6|33293|33274.1|33270.5|323
1653917400000|2022-05-30 13:30:00|33278.5|33276.1|33261.5|33259.1|33279.5|33277.1|33254.5|33252.1|647
1653917700000|2022-05-30 13:35:00|33262|33259.6|33233.5|33231.1|33271|33268.6|33229.5|33227.1|646
1653918000000|2022-05-30 13:40:00|33234.5|33232.1|33258.5|33256.1|33266.5|33264.1|33230.5|33228.1|367
1653918300000|2022-05-30 13:45:00|33258|33255.6|33258.5|33256.1|33265.5|33263.1|33248|33245.6|261
1653918600000|2022-05-30 13:50:00|33259|33256.6|33273|33270.6|33281.5|33279.1|33255.5|33253.1|388
1653918900000|2022-05-30 13:55:00|33273.5|33271.1|33252|33249.6|33277.5|33275.1|33249|33246.6|277
1653919200000|2022-05-30 14:00:00|33249.5|33247.1|33264.5|33262.1|33266|33263.6|33241.5|33239.1|257
1653919500000|2022-05-30 14:05:00|33264|33261.6|33248.5|33246.1|33264.5|33262.1|33238.5|33236.1|274
1653919800000|2022-05-30 14:10:00|33248|33245.6|33246.5|33244.1|33265|33262.6|33246|33243.6|262
1653920100000|2022-05-30 14:15:00|33246|33243.6|33258|33255.6|33258|33255.6|33233|33230.6|209
1653920400000|2022-05-30 14:20:00|33257.5|33255.1|33253.5|33251.1|33258.5|33256.1|33247|33244.6|99
1653920700000|2022-05-30 14:25:00|33254|33251.6|33262.5|33260.1|33264.5|33262.1|33251.5|33249.1|107
1653921000000|2022-05-30 14:30:00|33263.5|33261.1|33277.5|33275.1|33279|33276.6|33263.5|33261.1|152
1653921300000|2022-05-30 14:35:00|33275.5|33273.1|33252.5|33250.1|33276.5|33274.1|33251.5|33249.1|188
1653921600000|2022-05-30 14:40:00|33253|33250.6|33257.5|33255.1|33260.5|33258.1|33251|33248.6|87
1653921900000|2022-05-30 14:45:00|33257|33254.6|33283.5|33281.1|33284|33281.6|33253.5|33251.1|221
1653922200000|2022-05-30 14:50:00|33282.5|33280.1|33284.5|33282.1|33285.5|33283.1|33273.5|33271.1|128
1653922500000|2022-05-30 14:55:00|33285|33282.6|33292.5|33290.1|33299.5|33297.1|33285|33282.6|183
1653922800000|2022-05-30 15:00:00|33293|33290.6|33270.5|33268.1|33293.5|33291.1|33269.5|33267.1|284
1653923100000|2022-05-30 15:05:00|33270|33267.6|33261|33258.6|33275.5|33273.1|33259|33256.6|105
1653923400000|2022-05-30 15:10:00|33261.5|33259.1|33269.5|33267.1|33269.5|33267.1|33256.5|33254.1|95
1653923700000|2022-05-30 15:15:00|33270|33267.6|33252.5|33250.1|33271|33268.6|33248.5|33246.1|124
1653924000000|2022-05-30 15:20:00|33253.5|33251.1|33278.5|33276.1|33281|33278.6|33249|33246.6|152
1653924300000|2022-05-30 15:25:00|33278|33275.6|33302.5|33300.1|33304.5|33302.1|33278|33275.6|261
1653924600000|2022-05-30 15:30:00|33302|33299.6|33305.5|33303.1|33324|33321.6|33299.5|33297.1|312
1653924900000|2022-05-30 15:35:00|33305|33302.6|33323|33320.6|33325|33322.6|33304.5|33302.1|138
1653925200000|2022-05-30 15:40:00|33322.5|33320.1|33317.5|33315.1|33323|33320.6|33313|33310.6|114
1653925500000|2022-05-30 15:45:00|33317|33314.6|33315.5|33313.1|33328|33325.6|33313|33310.6|125
1653925800000|2022-05-30 15:50:00|33315|33312.6|33306.5|33304.1|33315.5|33313.1|33299|33296.6|171
1653926100000|2022-05-30 15:55:00|33306|33303.6|33308|33305.6|33314.5|33312.1|33304|33301.6|87
1653926400000|2022-05-30 16:00:00|33310.5|33308.1|33286.5|33284.1|33312.5|33310.1|33285.5|33283.1|155
1653926700000|2022-05-30 16:05:00|33287.5|33285.1|33296.5|33294.1|33298.5|33296.1|33285.5|33283.1|102
1653927000000|2022-05-30 16:10:00|33296|33293.6|33305.5|33303.1|33311|33308.6|33293.5|33291.1|118
1653927300000|2022-05-30 16:15:00|33306|33303.6|33318.5|33316.1|33319.5|33317.1|33302.5|33300.1|209
1653927600000|2022-05-30 16:20:00|33321|33318.6|33323.5|33321.1|33330.5|33328.1|33317.5|33315.1|102
1653927900000|2022-05-30 16:25:00|33323|33320.6|33334|33331.6|33337|33334.6|33312.5|33310.1|167
1653928200000|2022-05-30 16:30:00|33332.5|33330.1|33310.5|33308.1|33344.5|33342.1|33310|33307.6|238
1653928500000|2022-05-30 16:35:00|33311|33308.6|33302.5|33300.1|33335|33332.6|33299|33296.6|145
1653928800000|2022-05-30 16:40:00|33303|33300.6|33312.5|33310.1|33317.5|33315.1|33297|33294.6|126
1653929100000|2022-05-30 16:45:00|33313|33310.6|33282.5|33280.1|33330.5|33328.1|33281|33278.6|112
1653929400000|2022-05-30 16:50:00|33282|33279.6|33290.5|33288.1|33298|33295.6|33267.5|33265.1|116
1653929700000|2022-05-30 16:55:00|33289.5|33287.1|33295|33292.6|33296.5|33294.1|33260.5|33258.1|98
1653930000000|2022-05-30 17:00:00|33296.1|33286.3|33296.1|33286.3|33304.8|33295|33294.7|33284.9|0
1653930300000|2022-05-30 17:05:00|33295.6|33285.8|33300.1|33290.3|33309.4|33299.6|33295.4|33285.6|0
1653930600000|2022-05-30 17:10:00|33304.1|33294.3|33308.5|33298.7|33316.6|33306.8|33304.1|33294.3|0
1653930900000|2022-05-30 17:15:00|33308.6|33298.8|33307.8|33298|33308.6|33298.8|33299.5|33289.7|0
1653931200000|2022-05-30 17:20:00|33307.7|33297.9|33309.3|33299.5|33309.3|33299.5|33307.7|33297.9|0
1653931500000|2022-05-30 17:25:00|33309.4|33299.6|33303.3|33293.5|33309.7|33299.9|33301.4|33291.6|0
1653931800000|2022-05-30 17:30:00|33303.1|33293.3|33311.3|33301.5|33311.4|33301.6|33303.1|33293.3|0
1653932100000|2022-05-30 17:35:00|33311.2|33301.4|33303.2|33293.4|33311.3|33301.5|33303|33293.2|0
1653932400000|2022-05-30 17:40:00|33303.1|33293.3|33303.6|33293.8|33303.6|33293.8|33302.7|33292.9|0
1653932700000|2022-05-30 17:45:00|33303.5|33293.7|33303.5|33293.7|33303.6|33293.8|33303.5|33293.7|0
1653933000000|2022-05-30 17:50:00|33303.6|33293.8|33303.5|33293.7|33303.6|33293.8|33303.5|33293.7|0
1653933300000|2022-05-30 17:55:00|33303.4|33293.6|33312.4|33302.6|33312.4|33302.6|33303.4|33293.6|0
1653933600000|2022-05-30 18:00:00|33312.5|33302.7|33312.4|33302.6|33312.5|33302.7|33312.4|33302.6|0
1653933900000|2022-05-30 18:05:00|33312.5|33302.7|33312.5|33302.7|33312.5|33302.7|33312.5|33302.7|0
1653934200000|2022-05-30 18:10:00|33312.4|33302.6|33310.8|33301|33312.4|33302.6|33310.8|33301|0
1653934500000|2022-05-30 18:15:00|33310.2|33300.4|33310.2|33300.4|33310.2|33300.4|33310.2|33300.4|0
1653934800000|2022-05-30 18:20:00|33310.3|33300.5|33310.2|33300.4|33310.3|33300.5|33310.2|33300.4|0
1653935100000|2022-05-30 18:25:00|33310.3|33300.5|33310.5|33300.7|33310.6|33300.8|33310.3|33300.5|0
1653935400000|2022-05-30 18:30:00|33318.3|33308.5|33318|33308.2|33318.7|33308.9|33317.9|33308.1|0
1653935700000|2022-05-30 18:35:00|33318.1|33308.3|33322.3|33312.5|33322.3|33312.5|33318.1|33308.3|0
1653936000000|2022-05-30 18:40:00|33318.4|33308.6|33326|33316.2|33326.7|33316.9|33318.2|33308.4|0
1653936300000|2022-05-30 18:45:00|33325.9|33316.1|33324.3|33314.5|33325.9|33316.1|33324.3|33314.5|0
1653936600000|2022-05-30 18:50:00|33324.2|33314.4|33323.9|33314.1|33324.2|33314.4|33323.9|33314.1|0
1653936900000|2022-05-30 18:55:00|33324|33314.2|33324.2|33314.4|33324.4|33314.6|33324|33314.2|0
1653937200000|2022-05-30 19:00:00|33324.1|33314.3|33323.8|33314|33324.2|33314.4|33323.8|33314|0
1653937500000|2022-05-30 19:05:00|33323.7|33313.9|33324|33314.2|33324|33314.2|33323.7|33313.9|0
1653937800000|2022-05-30 19:10:00|33323.9|33314.1|33324.7|33314.9|33324.7|33314.9|33323.9|33314.1|0
1653938100000|2022-05-30 19:15:00|33324.6|33314.8|33324.4|33314.6|33324.6|33314.8|33324.4|33314.6|0
1653938400000|2022-05-30 19:20:00|33324.3|33314.5|33316.1|33306.3|33324.3|33314.5|33316.1|33306.3|0
1653938700000|2022-05-30 19:25:00|33316|33306.2|33324.2|33314.4|33324.3|33314.5|33316|33306.2|0
1653939000000|2022-05-30 19:30:00|33324.3|33314.5|33324.2|33314.4|33324.3|33314.5|33324|33314.2|0
1653939300000|2022-05-30 19:35:00|33324.1|33314.3|33324|33314.2|33324.1|33314.3|33324|33314.2|0
1653939900000|2022-05-30 19:45:00|33323.4|33313.6|33321.8|33312|33331.7|33321.9|33315.5|33305.7|0
1653940200000|2022-05-30 19:50:00|33321.7|33311.9|33329.1|33319.3|33329.9|33320.1|33320.8|33311|0
1653940500000|2022-05-30 19:55:00|33329.2|33319.4|33321.6|33311.8|33329.3|33319.5|33313.3|33303.5|0
1653940800000|2022-05-30 20:00:00|33321.5|33311.7|33322.8|33313|33322.9|33313.1|33321.5|33311.7|0
1653941400000|2022-05-30 20:10:00|33322.9|33313.1|33322.9|33313.1|33322.9|33313.1|33322.9|33313.1|0
1653941700000|2022-05-30 20:15:00|33322.8|33313|33322.8|33313|33322.8|33313|33322.8|33313|0
1653942000000|2022-05-30 20:20:00|33322.9|33313.1|33323|33313.2|33323|33313.2|33322.9|33313.1|0
1653942300000|2022-05-30 20:25:00|33322.3|33312.5|33322.2|33312.4|33322.3|33312.5|33322.2|33312.4|0
1653942900000|2022-05-30 20:35:00|33322.4|33312.6|33322.2|33312.4|33322.4|33312.6|33322.2|33312.4|0
1653943500000|2022-05-30 20:45:00|33322.7|33312.9|33322.7|33312.9|33322.7|33312.9|33322.1|33312.3|0
1653944100000|2022-05-30 20:55:00|33322.6|33312.8|33321.7|33311.9|33322.6|33312.8|33321.7|33311.9|0
1653944400000|2022-05-30 21:00:00|33321.6|33311.8|33321.7|33311.9|33321.7|33311.9|33321.6|33311.8|0
1653944700000|2022-05-30 21:05:00|33321.6|33311.8|33321.6|33311.8|33321.6|33311.8|33321.6|33311.8|0
1653945300000|2022-05-30 21:15:00|33321.5|33311.7|33321.6|33311.8|33321.6|33311.8|33321.5|33311.7|0
1653945600000|2022-05-30 21:20:00|33321.4|33311.6|33321.4|33311.6|33321.4|33311.6|33321.3|33311.5|0
1653945900000|2022-05-30 21:25:00|33320.9|33311.1|33321.3|33311.5|33321.3|33311.5|33320.9|33311.1|0
1653946200000|2022-05-30 21:30:00|33321.4|33311.6|33321.4|33311.6|33321.4|33311.6|33321.4|33311.6|0
1653947400000|2022-05-30 21:50:00|33321.3|33311.5|33321.3|33311.5|33321.3|33311.5|33321.3|33311.5|0
1653947700000|2022-05-30 21:55:00|33321.1|33311.3|33320.6|33310.8|33321.1|33311.3|33320.6|33310.8|0
1653948000000|2022-05-30 22:00:00|33302.7|33297.9|33268.7|33263.9|33302.7|33297.9|33263.7|33258.9|177
1653948300000|2022-05-30 22:05:00|33268.2|33263.4|33263.2|33258.4|33268.7|33263.9|33250.7|33245.9|234
1653948600000|2022-05-30 22:10:00|33263.7|33258.9|33248.7|33243.9|33263.7|33258.9|33241.7|33236.9|197
1653948900000|2022-05-30 22:15:00|33248.2|33243.4|33247.7|33242.9|33255.7|33250.9|33246.7|33241.9|54
1653949200000|2022-05-30 22:20:00|33247.2|33242.4|33242.2|33237.4|33252.2|33247.4|33240.2|33235.4|44
1653949500000|2022-05-30 22:25:00|33241.7|33236.9|33206.2|33201.4|33241.7|33236.9|33202.2|33197.4|287
1653949800000|2022-05-30 22:30:00|33205.7|33200.9|33192.2|33187.4|33209.2|33204.4|33183.7|33178.9|161
1653950100000|2022-05-30 22:35:00|33192.7|33187.9|33208.2|33203.4|33210.7|33205.9|33190.7|33185.9|102
1653950400000|2022-05-30 22:40:00|33207.7|33202.9|33201.2|33196.4|33213.2|33208.4|33201.2|33196.4|64
1653950700000|2022-05-30 22:45:00|33201.7|33196.9|33205.2|33200.4|33205.2|33200.4|33199.2|33194.4|45
1653951000000|2022-05-30 22:50:00|33203.2|33198.4|33206.7|33201.9|33207.2|33202.4|33197.7|33192.9|55
1653951300000|2022-05-30 22:55:00|33207.2|33202.4|33220.2|33215.4|33226.7|33221.9|33206.2|33201.4|162
1653951600000|2022-05-30 23:00:00|33219.7|33214.9|33257.7|33252.9|33258.7|33253.9|33217.7|33212.9|203
1653951900000|2022-05-30 23:05:00|33259.2|33254.4|33251.2|33246.4|33262.2|33257.4|33247.2|33242.4|77
1653952200000|2022-05-30 23:10:00|33251.7|33246.9|33253.2|33248.4|33255.2|33250.4|33245.7|33240.9|47
1653952500000|2022-05-30 23:15:00|33253.7|33248.9|33248.2|33243.4|33254.7|33249.9|33246.7|33241.9|68
1653952800000|2022-05-30 23:20:00|33248.7|33243.9|33249.2|33244.4|33261.7|33256.9|33246.2|33241.4|61
1653953100000|2022-05-30 23:25:00|33249.7|33244.9|33251.2|33246.4|33255.2|33250.4|33244.2|33239.4|57
1653953400000|2022-05-30 23:30:00|33251.7|33246.9|33240.2|33235.4|33258.7|33253.9|33236.7|33231.9|128
1653953700000|2022-05-30 23:35:00|33240.7|33235.9|33217.2|33212.4|33243.7|33238.9|33215.7|33210.9|144
1653954000000|2022-05-30 23:40:00|33217.7|33212.9|33229.2|33224.4|33235.7|33230.9|33217.2|33212.4|39
1653954300000|2022-05-30 23:45:00|33228.7|33223.9|33237.2|33232.4|33242.2|33237.4|33224.2|33219.4|111
1653954600000|2022-05-30 23:50:00|33237.7|33232.9|33247.7|33242.9|33251.7|33246.9|33234.2|33229.4|66
1653954900000|2022-05-30 23:55:00|33248.2|33243.4|33276.7|33271.9|33291.7|33286.9|33247.7|33242.9|269
1653955200000|2022-05-31 00:00:00|33277.2|33272.4|33285.7|33280.9|33293.7|33288.9|33269.2|33264.4|268
1653955500000|2022-05-31 00:05:00|33285.2|33280.4|33280.7|33275.9|33290.2|33285.4|33270.2|33265.4|134
1653955800000|2022-05-31 00:10:00|33280.2|33275.4|33273.2|33268.4|33283.7|33278.9|33271.2|33266.4|105
1653956100000|2022-05-31 00:15:00|33272.7|33267.9|33251.7|33246.9|33276.7|33271.9|33251.7|33246.9|174
1653956400000|2022-05-31 00:20:00|33252.2|33247.4|33235.2|33230.4|33257.2|33252.4|33228.7|33223.9|140
1653956700000|2022-05-31 00:25:00|33234.7|33229.9|33221.2|33216.4|33235.7|33230.9|33217.7|33212.9|180
1653957000000|2022-05-31 00:30:00|33220.2|33215.4|33189.2|33184.4|33223.2|33218.4|33178.7|33173.9|432
1653957300000|2022-05-31 00:35:00|33188.7|33183.9|33184.2|33179.4|33196.2|33191.4|33180.2|33175.4|196
1653957600000|2022-05-31 00:40:00|33184.7|33179.9|33197.2|33192.4|33201.7|33196.9|33182.7|33177.9|177
1653957900000|2022-05-31 00:45:00|33196.7|33191.9|33170.7|33165.9|33203.2|33198.4|33167.2|33162.4|522
1653958200000|2022-05-31 00:50:00|33171.2|33166.4|33186.2|33181.4|33189.7|33184.9|33156.7|33151.9|385
1653958500000|2022-05-31 00:55:00|33185.7|33180.9|33188.2|33183.4|33194.2|33189.4|33170.2|33165.4|145
1653958800000|2022-05-31 01:00:00|33187.7|33182.9|33176.2|33171.4|33191.2|33186.4|33171.2|33166.4|90
1653959100000|2022-05-31 01:05:00|33176.7|33171.9|33132.7|33127.9|33177.2|33172.4|33119.2|33114.4|446
1653959400000|2022-05-31 01:10:00|33131.7|33126.9|33154.7|33149.9|33154.7|33149.9|33131.2|33126.4|167
1653959700000|2022-05-31 01:15:00|33155.2|33150.4|33170.2|33165.4|33172.2|33167.4|33145.7|33140.9|166
1653960000000|2022-05-31 01:20:00|33169.7|33164.9|33171.7|33166.9|33180.7|33175.9|33168.7|33163.9|180
1653960300000|2022-05-31 01:25:00|33171.2|33166.4|33164.7|33159.9|33178.7|33173.9|33162.2|33157.4|56
1653960600000|2022-05-31 01:30:00|33165.2|33160.4|33158.7|33153.9|33171.7|33166.9|33145.2|33140.4|457
1653960900000|2022-05-31 01:35:00|33157.7|33152.9|33141.7|33136.9|33159.7|33154.9|33121.2|33116.4|267
1653961200000|2022-05-31 01:40:00|33141.2|33136.4|33190.2|33185.4|33190.2|33185.4|33140.7|33135.9|248
1653961500000|2022-05-31 01:45:00|33189.7|33184.9|33183.2|33178.4|33199.7|33194.9|33178.2|33173.4|172
1653961800000|2022-05-31 01:50:00|33183.7|33178.9|33181.7|33176.9|33188.7|33183.9|33173.7|33168.9|67
1653962100000|2022-05-31 01:55:00|33181.2|33176.4|33174.2|33169.4|33182.7|33177.9|33162.2|33157.4|131
1653962400000|2022-05-31 02:00:00|33174.7|33169.9|33183.2|33178.4|33193.2|33188.4|33162.7|33157.9|104
1653962700000|2022-05-31 02:05:00|33182.2|33177.4|33187.7|33182.9|33192.2|33187.4|33177.7|33172.9|25
1653963000000|2022-05-31 02:10:00|33187.2|33182.4|33217.2|33212.4|33219.7|33214.9|33187.2|33182.4|148
1653963300000|2022-05-31 02:15:00|33217.7|33212.9|33202.2|33197.4|33217.7|33212.9|33196.2|33191.4|85
1653963600000|2022-05-31 02:20:00|33202.7|33197.9|33201.7|33196.9|33215.2|33210.4|33197.2|33192.4|74
1653963900000|2022-05-31 02:25:00|33203.2|33198.4|33226.7|33221.9|33227.7|33222.9|33195.7|33190.9|162
1653964200000|2022-05-31 02:30:00|33226.2|33221.4|33221.2|33216.4|33229.2|33224.4|33214.2|33209.4|81
1653964500000|2022-05-31 02:35:00|33220.7|33215.9|33221.7|33216.9|33223.7|33218.9|33214.2|33209.4|40
1653964800000|2022-05-31 02:40:00|33222.2|33217.4|33212.2|33207.4|33226.2|33221.4|33206.7|33201.9|56
1653965100000|2022-05-31 02:45:00|33212.7|33207.9|33199.7|33194.9|33222.2|33217.4|33196.7|33191.9|131
1653965400000|2022-05-31 02:50:00|33199.2|33194.4|33206.2|33201.4|33209.2|33204.4|33195.2|33190.4|66
1653965700000|2022-05-31 02:55:00|33205.7|33200.9|33237.7|33232.9|33237.7|33232.9|33204.2|33199.4|105
1653966000000|2022-05-31 03:00:00|33238.2|33233.4|33241.7|33236.9|33242.7|33237.9|33232.2|33227.4|172
1653966300000|2022-05-31 03:05:00|33241.2|33236.4|33237.2|33232.4|33243.2|33238.4|33228.2|33223.4|141
1653966600000|2022-05-31 03:10:00|33237.7|33232.9|33227.7|33222.9|33241.7|33236.9|33218.2|33213.4|91
1653966900000|2022-05-31 03:15:00|33228.2|33223.4|33221.7|33216.9|33234.2|33229.4|33221.7|33216.9|55
1653967200000|2022-05-31 03:20:00|33222.2|33217.4|33210.7|33205.9|33223.2|33218.4|33209.2|33204.4|89
1653967500000|2022-05-31 03:25:00|33211.2|33206.4|33202.7|33197.9|33211.2|33206.4|33189.7|33184.9|216
1653967800000|2022-05-31 03:30:00|33204.2|33199.4|33197.7|33192.9|33208.2|33203.4|33193.7|33188.9|94
1653968100000|2022-05-31 03:35:00|33197.2|33192.4|33204.2|33199.4|33208.2|33203.4|33194.7|33189.9|48
1653968400000|2022-05-31 03:40:00|33204.7|33199.9|33206.2|33201.4|33210.7|33205.9|33200.2|33195.4|64
1653968700000|2022-05-31 03:45:00|33206.7|33201.9|33216.2|33211.4|33222.7|33217.9|33203.7|33198.9|125
1653969000000|2022-05-31 03:50:00|33215.7|33210.9|33206.2|33201.4|33222.2|33217.4|33198.2|33193.4|105
1653969300000|2022-05-31 03:55:00|33206.7|33201.9|33212.7|33207.9|33222.2|33217.4|33206.7|33201.9|109
1653969600000|2022-05-31 04:00:00|33213.2|33208.4|33211.2|33206.4|33215.7|33210.9|33208.2|33203.4|34
1653969900000|2022-05-31 04:05:00|33211.7|33206.9|33219.7|33214.9|33225.2|33220.4|33211.7|33206.9|132
1653970200000|2022-05-31 04:10:00|33220.2|33215.4|33215.2|33210.4|33221.2|33216.4|33213.7|33208.9|26
1653970500000|2022-05-31 04:15:00|33215.7|33210.9|33209.7|33204.9|33218.2|33213.4|33208.2|33203.4|25
1653970800000|2022-05-31 04:20:00|33210.2|33205.4|33200.2|33195.4|33211.7|33206.9|33198.2|33193.4|83
1653971100000|2022-05-31 04:25:00|33199.7|33194.9|33208.2|33203.4|33212.7|33207.9|33198.2|33193.4|60
1653971400000|2022-05-31 04:30:00|33206.2|33201.4|33211.7|33206.9|33220.7|33215.9|33203.2|33198.4|104
1653971700000|2022-05-31 04:35:00|33211.2|33206.4|33210.7|33205.9|33216.7|33211.9|33201.7|33196.9|53
1653972000000|2022-05-31 04:40:00|33211.2|33206.4|33212.7|33207.9|33214.7|33209.9|33203.2|33198.4|58
1653972300000|2022-05-31 04:45:00|33213.2|33208.4|33217.2|33212.4|33219.7|33214.9|33209.2|33204.4|32
1653972600000|2022-05-31 04:50:00|33216.7|33211.9|33229.7|33224.9|33232.2|33227.4|33214.7|33209.9|156
1653972900000|2022-05-31 04:55:00|33228.7|33223.9|33225.7|33220.9|33229.7|33224.9|33219.7|33214.9|83
1653973200000|2022-05-31 05:00:00|33227.2|33222.4|33226.7|33221.9|33236.2|33231.4|33220.2|33215.4|116
1653973500000|2022-05-31 05:05:00|33227.2|33222.4|33225.7|33220.9|33233.2|33228.4|33221.2|33216.4|52
1653973800000|2022-05-31 05:10:00|33225.2|33220.4|33232.7|33227.9|33237.2|33232.4|33218.2|33213.4|79
1653974100000|2022-05-31 05:15:00|33232.2|33227.4|33231.2|33226.4|33237.2|33232.4|33226.7|33221.9|68
1653974400000|2022-05-31 05:20:00|33231.7|33226.9|33245.2|33240.4|33249.2|33244.4|33224.7|33219.9|88
1653974700000|2022-05-31 05:25:00|33244.7|33239.9|33250.2|33245.4|33250.2|33245.4|33236.2|33231.4|86
1653975000000|2022-05-31 05:30:00|33250.7|33245.9|33248.7|33243.9|33256.2|33251.4|33244.2|33239.4|137
1653975300000|2022-05-31 05:35:00|33248.2|33243.4|33226.7|33221.9|33251.2|33246.4|33222.2|33217.4|90
1653975600000|2022-05-31 05:40:00|33226.2|33221.4|33218.2|33213.4|33230.7|33225.9|33216.7|33211.9|193
1653975900000|2022-05-31 05:45:00|33217.7|33212.9|33218.2|33213.4|33222.2|33217.4|33213.7|33208.9|165
1653976200000|2022-05-31 05:50:00|33217.7|33212.9|33210.2|33205.4|33230.7|33225.9|33202.7|33197.9|259
1653976500000|2022-05-31 05:55:00|33211.2|33206.4|33207.2|33202.4|33239.7|33234.9|33207.2|33202.4|205
1653976800000|2022-05-31 06:00:00|33206.6|33203|33205.1|33201.5|33228.1|33224.5|33205.1|33201.5|206
1653977100000|2022-05-31 06:05:00|33205.6|33202|33199.6|33196|33226.6|33223|33186.6|33183|335
1653977400000|2022-05-31 06:10:00|33198.6|33195|33190.6|33187|33202.1|33198.5|33181.1|33177.5|322
1653977700000|2022-05-31 06:15:00|33190.1|33186.5|33171.1|33167.5|33194.6|33191|33147.6|33144|342
1653978000000|2022-05-31 06:20:00|33167.1|33163.5|33184.6|33181|33186.1|33182.5|33164.6|33161|135
1653978300000|2022-05-31 06:25:00|33185.1|33181.5|33204.1|33200.5|33204.1|33200.5|33183.1|33179.5|214
1653978600000|2022-05-31 06:30:00|33205.1|33201.5|33200.6|33197|33208.6|33205|33197.1|33193.5|154
1653978900000|2022-05-31 06:35:00|33201.1|33197.5|33174.6|33171|33203.1|33199.5|33171.1|33167.5|193
1653979200000|2022-05-31 06:40:00|33175.1|33171.5|33137.1|33133.5|33182.1|33178.5|33137.1|33133.5|280
1653979500000|2022-05-31 06:45:00|33138.1|33134.5|33101.1|33097.5|33143.6|33140|33094.6|33091|634
1653979800000|2022-05-31 06:50:00|33101.6|33098|33106.6|33103|33121.1|33117.5|33092.6|33089|235
1653980100000|2022-05-31 06:55:00|33105.6|33102|33113.1|33109.5|33122.6|33119|33100.6|33097|280
1653980400000|2022-05-31 07:00:00|33106.6|33103|33100.1|33096.5|33125.6|33122|33090.1|33086.5|591
1653980700000|2022-05-31 07:05:00|33100.6|33097|33098.1|33094.5|33107.6|33104|33058.6|33055|572
1653981000000|2022-05-31 07:10:00|33097.1|33093.5|33089.6|33086|33102.1|33098.5|33066.6|33063|352
1653981300000|2022-05-31 07:15:00|33089.1|33085.5|33048.6|33045|33096.1|33092.5|33047.6|33044|321
1653981600000|2022-05-31 07:20:00|33048.1|33044.5|33073.1|33069.5|33074.6|33071|33039.1|33035.5|294
1653981900000|2022-05-31 07:25:00|33073.6|33070|33063.6|33060|33085.6|33082|33056.6|33053|249
1653982200000|2022-05-31 07:30:00|33063.1|33059.5|33072.1|33068.5|33083.1|33079.5|33043.1|33039.5|263
1653982500000|2022-05-31 07:35:00|33071.6|33068|33044.1|33040.5|33080.6|33077|33039.1|33035.5|206
1653982800000|2022-05-31 07:40:00|33044.6|33041|33064.6|33061|33065.6|33062|33031.1|33027.5|324
1653983100000|2022-05-31 07:45:00|33064.1|33060.5|33034.1|33030.5|33069.6|33066|33033.6|33030|590
1653983400000|2022-05-31 07:50:00|33035.6|33032|33041.6|33038|33051.1|33047.5|33033.1|33029.5|89
1653983700000|2022-05-31 07:55:00|33042.1|33038.5|33067.6|33064|33076.1|33072.5|33040.1|33036.5|239
1653984000000|2022-05-31 08:00:00|33070.6|33067|33131.1|33127.5|33137.1|33133.5|33066.1|33062.5|860
1653984300000|2022-05-31 08:05:00|33131.6|33128|33128.1|33124.5|33136.6|33133|33117.1|33113.5|323
1653984600000|2022-05-31 08:10:00|33127.6|33124|33123.6|33120|33135.1|33131.5|33117.1|33113.5|188
1653984900000|2022-05-31 08:15:00|33124.1|33120.5|33178.6|33175|33188.1|33184.5|33123.1|33119.5|679
1653985200000|2022-05-31 08:20:00|33178.1|33174.5|33190.6|33187|33197.6|33194|33172.6|33169|289
1653985500000|2022-05-31 08:25:00|33190.1|33186.5|33207.6|33204|33218.1|33214.5|33177.6|33174|307
1653985800000|2022-05-31 08:30:00|33208.1|33204.5|33203.6|33200|33216.6|33213|33194.6|33191|220
1653986100000|2022-05-31 08:35:00|33204.1|33200.5|33210.6|33207|33213.6|33210|33182.1|33178.5|322
1653986400000|2022-05-31 08:40:00|33211.1|33207.5|33220.6|33217|33240.1|33236.5|33210.6|33207|345
1653986700000|2022-05-31 08:45:00|33219.6|33216|33202.6|33199|33227.6|33224|33187.6|33184|225
1653987000000|2022-05-31 08:50:00|33201.6|33198|33193.6|33190|33207.6|33204|33189.6|33186|161
1653987300000|2022-05-31 08:55:00|33194.1|33190.5|33178.6|33175|33203.1|33199.5|33164.6|33161|324
1653987600000|2022-05-31 09:00:00|33179.1|33175.5|33116.6|33113|33179.1|33175.5|33106.6|33103|860
1653987900000|2022-05-31 09:05:00|33117.1|33113.5|33096.6|33093|33122.1|33118.5|33096.1|33092.5|317
1653988200000|2022-05-31 09:10:00|33096.1|33092.5|33069.6|33066|33102.1|33098.5|33066.1|33062.5|500
1653988500000|2022-05-31 09:15:00|33070.1|33066.5|33079.6|33076|33086.6|33083|33060.1|33056.5|247
1653988800000|2022-05-31 09:20:00|33079.1|33075.5|33039.1|33035.5|33113.1|33109.5|33037.6|33034|1007
1653989100000|2022-05-31 09:25:00|33037.6|33034|33067.6|33064|33072.6|33069|33033.1|33029.5|551
1653989400000|2022-05-31 09:30:00|33068.1|33064.5|33035.6|33032|33079.1|33075.5|33033.1|33029.5|538
1653989700000|2022-05-31 09:35:00|33035.1|33031.5|32970.6|32967|33038.6|33035|32969.6|32966|1283
1653990000000|2022-05-31 09:40:00|32971.1|32967.5|32949.1|32945.5|32985.1|32981.5|32925.1|32921.5|1262
1653990300000|2022-05-31 09:45:00|32948.6|32945|32969.6|32966|32994.6|32991|32944.6|32941|727
1653990600000|2022-05-31 09:50:00|32968.6|32965|32967.6|32964|32982.1|32978.5|32957.1|32953.5|304
1653990900000|2022-05-31 09:55:00|32968.1|32964.5|32980.6|32977|32991.6|32988|32963.6|32960|251
1653991200000|2022-05-31 10:00:00|32981.1|32977.5|32957.1|32953.5|32985.6|32982|32945.6|32942|463
1653991500000|2022-05-31 10:05:00|32957.6|32954|32974.6|32971|32979.6|32976|32935.6|32932|478
1653991800000|2022-05-31 10:10:00|32975.1|32971.5|32980.6|32977|32996.1|32992.5|32970.1|32966.5|301
1653992100000|2022-05-31 10:15:00|32981.1|32977.5|32985.6|32982|32997.1|32993.5|32976.6|32973|276
1653992400000|2022-05-31 10:20:00|32985.1|32981.5|32990.6|32987|32997.1|32993.5|32967.6|32964|231
1653992700000|2022-05-31 10:25:00|32990.1|32986.5|32993.1|32989.5|33004.1|33000.5|32980.1|32976.5|321
1653993000000|2022-05-31 10:30:00|32993.6|32990|32988.6|32985|33000.6|32997|32975.6|32972|237
1653993300000|2022-05-31 10:35:00|32989.1|32985.5|33041.1|33037.5|33044.6|33041|32987.1|32983.5|622
1653993600000|2022-05-31 10:40:00|33040.6|33037|33079.1|33075.5|33083.6|33080|33035.1|33031.5|682
1653993900000|2022-05-31 10:45:00|33078.1|33074.5|33056.6|33053|33092.6|33089|33044.1|33040.5|400
1653994200000|2022-05-31 10:50:00|33056.1|33052.5|33037.1|33033.5|33064.6|33061|33025.6|33022|283
1653994500000|2022-05-31 10:55:00|33037.6|33034|33034.6|33031|33055.1|33051.5|33029.6|33026|332
1653994800000|2022-05-31 11:00:00|33032.6|33029|33066.1|33062.5|33076.6|33073|33032.6|33029|416
1653995100000|2022-05-31 11:05:00|33066.6|33063|33093.6|33090|33097.6|33094|33064.1|33060.5|264
1653995400000|2022-05-31 11:10:00|33093.1|33089.5|33049.1|33045.5|33110.6|33107|33046.6|33043|495
1653995700000|2022-05-31 11:15:00|33048.1|33044.5|33035.6|33032|33049.1|33045.5|33027.1|33023.5|225
1653996000000|2022-05-31 11:20:00|33034.6|33031|33022.1|33018.5|33045.6|33042|33021.6|33018|385
1653996300000|2022-05-31 11:25:00|33019.6|33016|33009.6|33006|33025.6|33022|33005.6|33002|300
1653996600000|2022-05-31 11:30:00|33008.6|33005|33022.6|33019|33027.6|33024|33006.1|33002.5|309
1653996900000|2022-05-31 11:35:00|33022.1|33018.5|33026.6|33023|33049.1|33045.5|33018.1|33014.5|376
1653997200000|2022-05-31 11:40:00|33026.1|33022.5|33010.1|33006.5|33030.6|33027|33004.1|33000.5|311
1653997500000|2022-05-31 11:45:00|33011.1|33007.5|33011.1|33007.5|33019.6|33016|33007.6|33004|149
1653997800000|2022-05-31 11:50:00|33010.6|33007|32978.6|32975|33013.1|33009.5|32973.1|32969.5|380
1653998100000|2022-05-31 11:55:00|32978.1|32974.5|33007.6|33004|33009.6|33006|32976.1|32972.5|340
1653998400000|2022-05-31 12:00:00|33007.1|33003.5|32952.6|32949|33011.1|33007.5|32945.6|32942|580
1653998700000|2022-05-31 12:05:00|32953.1|32949.5|32952.6|32949|32959.6|32956|32938.6|32935|504
1653999000000|2022-05-31 12:10:00|32952.1|32948.5|32965.1|32961.5|32967.6|32964|32942.6|32939|301
1653999300000|2022-05-31 12:15:00|32965.6|32962|32985.6|32982|32990.1|32986.5|32948.1|32944.5|476
1653999600000|2022-05-31 12:20:00|32986.6|32983|32964.1|32960.5|32991.1|32987.5|32963.1|32959.5|362
1653999900000|2022-05-31 12:25:00|32965.1|32961.5|32977.1|32973.5|32985.6|32982|32952.1|32948.5|437
1654000200000|2022-05-31 12:30:00|32976.1|32972.5|32946.1|32942.5|32981.6|32978|32936.1|32932.5|491
1654000500000|2022-05-31 12:35:00|32945.6|32942|32954.6|32951|32966.1|32962.5|32941.6|32938|597
1654000800000|2022-05-31 12:40:00|32955.1|32951.5|32950.6|32947|32958.1|32954.5|32937.1|32933.5|556
1654001100000|2022-05-31 12:45:00|32950.1|32946.5|32982.1|32978.5|32983.1|32979.5|32942.1|32938.5|669
1654001400000|2022-05-31 12:50:00|32981.6|32978|32964.6|32961|32986.1|32982.5|32961.6|32958|610
1654001700000|2022-05-31 12:55:00|32964.1|32960.5|32938.1|32934.5|32977.6|32974|32937.6|32934|406
1654002000000|2022-05-31 13:00:00|32938.6|32935|32968.1|32964.5|32984.6|32981|32938.6|32935|507
1654002300000|2022-05-31 13:05:00|32968.6|32965|32986.1|32982.5|32988.1|32984.5|32966.1|32962.5|315
1654002600000|2022-05-31 13:10:00|32986.6|32983|33032.1|33028.5|33033.1|33029.5|32982.1|32978.5|806
1654002900000|2022-05-31 13:15:00|33033.1|33029.5|32994.6|32991|33033.1|33029.5|32991.1|32987.5|834
1654003200000|2022-05-31 13:20:00|32994.1|32990.5|33019.1|33015.5|33020.1|33016.5|32988.6|32985|566
1654003500000|2022-05-31 13:25:00|33018.1|33014.5|33002.1|32998.5|33057.6|33054|32998.6|32995|1826
1654003800000|2022-05-31 13:30:00|33002.6|32999|32806.5|32804.1|33016.5|33014.1|32800.5|32798.1|9903
1654004100000|2022-05-31 13:35:00|32807.5|32805.1|32790.5|32788.1|32856.5|32854.1|32777.5|32775.1|4390
1654004400000|2022-05-31 13:40:00|32793.5|32791.1|32759.5|32757.1|32803.5|32801.1|32751|32748.6|2994
1654004700000|2022-05-31 13:45:00|32758.5|32756.1|32786.5|32784.1|32832.5|32830.1|32758|32755.6|3764
1654005000000|2022-05-31 13:50:00|32787|32784.6|32858.5|32856.1|32872.5|32870.1|32787|32784.6|3624
1654005300000|2022-05-31 13:55:00|32857.5|32855.1|32861|32858.6|32908.5|32906.1|32847.5|32845.1|2329
1654005600000|2022-05-31 14:00:00|32858.5|32856.1|32823|32820.6|32895.5|32893.1|32821|32818.6|2887
1654005900000|2022-05-31 14:05:00|32821.5|32819.1|32835|32832.6|32876.5|32874.1|32810.5|32808.1|2351
1654006200000|2022-05-31 14:10:00|32834.5|32832.1|32904.3|32901.9|32907.3|32904.9|32824.3|32821.9|2090
1654006500000|2022-05-31 14:15:00|32903.3|32900.9|32949.3|32946.9|32951.3|32948.9|32900.3|32897.9|2092
1654006800000|2022-05-31 14:20:00|32947.3|32944.9|32977.8|32975.4|33035.8|33033.4|32947.3|32944.9|2707
1654007100000|2022-05-31 14:25:00|32977.3|32974.9|32930.3|32927.9|32987.3|32984.9|32925.3|32922.9|1724
1654007400000|2022-05-31 14:30:00|32929.8|32927.4|32960.8|32958.4|33001.3|32998.9|32923.3|32920.9|1663
1654007700000|2022-05-31 14:35:00|32960.3|32957.9|32962.8|32960.4|32989.3|32986.9|32939.3|32936.9|1465
1654008000000|2022-05-31 14:40:00|32962.3|32959.9|33011.3|33008.9|33023.3|33020.9|32953.3|32950.9|1697
1654008300000|2022-05-31 14:45:00|33009.8|33007.4|32984.3|32981.9|33040.3|33037.9|32982.3|32979.9|1690
1654008600000|2022-05-31 14:50:00|32985.3|32982.9|33025.3|33022.9|33033.3|33030.9|32980.8|32978.4|1346
1654008900000|2022-05-31 14:55:00|33025.8|33023.4|33015.8|33013.4|33043.8|33041.4|32992.3|32989.9|1426
1654009200000|2022-05-31 15:00:00|33014.8|33012.4|33049.8|33047.4|33057.8|33055.4|33008.3|33005.9|1821
1654009500000|2022-05-31 15:05:00|33049.3|33046.9|32985.3|32982.9|33053.3|33050.9|32959.8|32957.4|2105
1654009800000|2022-05-31 15:10:00|32987.3|32984.9|32940.3|32937.9|32994.3|32991.9|32939.3|32936.9|1608
1654010100000|2022-05-31 15:15:00|32939.3|32936.9|32932.3|32929.9|32958.3|32955.9|32917.3|32914.9|1400
1654010400000|2022-05-31 15:20:00|32932.8|32930.4|32939.3|32936.9|32960.3|32957.9|32919.8|32917.4|1283
1654010700000|2022-05-31 15:25:00|32939.8|32937.4|32923.3|32920.9|32963.3|32960.9|32921.8|32919.4|964
1654011000000|2022-05-31 15:30:00|32923.8|32921.4|32923.3|32920.9|32952.8|32950.4|32900.3|32897.9|1358
1654011300000|2022-05-31 15:35:00|32923.8|32921.4|32991.8|32989.4|32992.3|32989.9|32915.3|32912.9|1182
1654011600000|2022-05-31 15:40:00|32990.8|32988.4|33006.8|33004.4|33021.3|33018.9|32966.8|32964.4|1097
1654011900000|2022-05-31 15:45:00|33005.3|33002.9|33033.3|33030.9|33040.8|33038.4|33005.3|33002.9|1261
1654012200000|2022-05-31 15:50:00|33033.8|33031.4|33091.3|33088.9|33101.3|33098.9|33029.3|33026.9|1612
1654012500000|2022-05-31 15:55:00|33090.8|33088.4|33126.3|33123.9|33136.3|33133.9|33089.3|33086.9|1692
1654012800000|2022-05-31 16:00:00|33127.3|33124.9|33184.8|33182.4|33190.8|33188.4|33125.3|33122.9|1508
1654013100000|2022-05-31 16:05:00|33184.3|33181.9|33134.8|33132.4|33187.3|33184.9|33132.3|33129.9|1287
1654013400000|2022-05-31 16:10:00|33134.3|33131.9|33098.3|33095.9|33150.3|33147.9|33098.3|33095.9|915
1654013700000|2022-05-31 16:15:00|33099.3|33096.9|33083.3|33080.9|33105.8|33103.4|33052.3|33049.9|1238
1654014000000|2022-05-31 16:20:00|33086.3|33083.9|33062.3|33059.9|33087.3|33084.9|33040.3|33037.9|1024
1654014300000|2022-05-31 16:25:00|33061.8|33059.4|33085.8|33083.4|33086.3|33083.9|33058.3|33055.9|735
1654014600000|2022-05-31 16:30:00|33087.3|33084.9|33095.3|33092.9|33096.8|33094.4|33065.8|33063.4|739
1654014900000|2022-05-31 16:35:00|33095.8|33093.4|33145.3|33142.9|33152.3|33149.9|33093.8|33091.4|1204
1654015200000|2022-05-31 16:40:00|33146.7|33144.3|33148.2|33145.8|33180.7|33178.3|33141.7|33139.3|910
1654015500000|2022-05-31 16:45:00|33147.7|33145.3|33142.2|33139.8|33160.7|33158.3|33126.2|33123.8|858
1654015800000|2022-05-31 16:50:00|33143.7|33141.3|33170.2|33167.8|33174.2|33171.8|33139.2|33136.8|851
1654016100000|2022-05-31 16:55:00|33170.7|33168.3|33148.7|33146.3|33183.7|33181.3|33141.7|33139.3|803
1654016400000|2022-05-31 17:00:00|33148.2|33145.8|33102.7|33100.3|33159.7|33157.3|33080.7|33078.3|995
1654016700000|2022-05-31 17:05:00|33103.2|33100.8|33167.7|33165.3|33179.7|33177.3|33103.2|33100.8|1028
1654017000000|2022-05-31 17:10:00|33166.7|33164.3|33139.7|33137.3|33167.7|33165.3|33130.7|33128.3|681
1654017300000|2022-05-31 17:15:00|33140.2|33137.8|33085.7|33083.3|33140.2|33137.8|33069.2|33066.8|942
1654017600000|2022-05-31 17:20:00|33084.2|33081.8|33069.2|33066.8|33092.7|33090.3|33061.2|33058.8|614
1654017900000|2022-05-31 17:25:00|33069.7|33067.3|33073.2|33070.8|33098.2|33095.8|33050.7|33048.3|813
1654018200000|2022-05-31 17:30:00|33074.7|33072.3|33141.2|33138.8|33144.2|33141.8|33066.7|33064.3|1064
1654018500000|2022-05-31 17:35:00|33140.2|33137.8|33124.2|33121.8|33165.7|33163.3|33112.7|33110.3|1004
1654018800000|2022-05-31 17:40:00|33125.7|33123.3|33159.7|33157.3|33162.7|33160.3|33118.2|33115.8|603
1654019100000|2022-05-31 17:45:00|33159.2|33156.8|33145.7|33143.3|33171.7|33169.3|33128.7|33126.3|843
1654019400000|2022-05-31 17:50:00|33144.7|33142.3|33193.2|33190.8|33212.7|33210.3|33139.7|33137.3|978
1654019700000|2022-05-31 17:55:00|33192.7|33190.3|33228.7|33226.3|33236.7|33234.3|33187.2|33184.8|1217
1654020000000|2022-05-31 18:00:00|33228.2|33225.8|33195.2|33192.8|33243.2|33240.8|33195.2|33192.8|1155
1654020300000|2022-05-31 18:05:00|33195.7|33193.3|33206.2|33203.8|33213.2|33210.8|33173.2|33170.8|1036
1654020600000|2022-05-31 18:10:00|33204.7|33202.3|33197.7|33195.3|33220.7|33218.3|33185.2|33182.8|1254
1654020900000|2022-05-31 18:15:00|33198.2|33195.8|33224.2|33221.8|33224.7|33222.3|33189.2|33186.8|628
1654021200000|2022-05-31 18:20:00|33226.2|33223.8|33186.7|33184.3|33235.2|33232.8|33163.2|33160.8|1320
1654021500000|2022-05-31 18:25:00|33185.7|33183.3|33180.7|33178.3|33189.2|33186.8|33146.7|33144.3|1364
1654021800000|2022-05-31 18:30:00|33181.2|33178.8|33152.2|33149.8|33195.7|33193.3|33151.2|33148.8|1257
1654022100000|2022-05-31 18:35:00|33151.7|33149.3|33165.7|33163.3|33186.2|33183.8|33143.7|33141.3|993
1654022400000|2022-05-31 18:40:00|33165.2|33162.8|33099.2|33096.8|33171.2|33168.8|33092.7|33090.3|1097
1654022700000|2022-05-31 18:45:00|33098.7|33096.3|33044.2|33041.8|33098.7|33096.3|33014.7|33012.3|1439
1654023000000|2022-05-31 18:50:00|33043.7|33041.3|32992.7|32990.3|33059.2|33056.8|32990.2|32987.8|1447
1654023300000|2022-05-31 18:55:00|32990.7|32988.3|33011.7|33009.3|33035.2|33032.8|32965.7|32963.3|1594
1654023600000|2022-05-31 19:00:00|33012.2|33009.8|32986.7|32984.3|33016.2|33013.8|32942.7|32940.3|1775
1654023900000|2022-05-31 19:05:00|32987.7|32985.3|33032.7|33030.3|33039.7|33037.3|32956.7|32954.3|1973
1654024200000|2022-05-31 19:10:00|33030.7|33028.3|33037.7|33035.3|33040.7|33038.3|32992.7|32990.3|1084
1654024500000|2022-05-31 19:15:00|33036.7|33034.3|33037.2|33034.8|33112.2|33109.8|33031.2|33028.8|1900
1654024800000|2022-05-31 19:20:00|33037|33034.6|33089.5|33087.1|33103|33100.6|33033.5|33031.1|1217
1654025100000|2022-05-31 19:25:00|33090|33087.6|33093.5|33091.1|33107.5|33105.1|33066.5|33064.1|945
1654025400000|2022-05-31 19:30:00|33095.5|33093.1|33144.5|33142.1|33162|33159.6|33092.5|33090.1|1398
1654025700000|2022-05-31 19:35:00|33145|33142.6|33129.5|33127.1|33151.5|33149.1|33110|33107.6|1247
1654026000000|2022-05-31 19:40:00|33129|33126.6|33076.5|33074.1|33156.5|33154.1|33072.5|33070.1|1636
1654026300000|2022-05-31 19:45:00|33073.5|33071.1|33076|33073.6|33108|33105.6|33052.5|33050.1|1524
1654026600000|2022-05-31 19:50:00|33075.5|33073.1|33070.5|33068.1|33155.5|33153.1|33063.5|33061.1|3370
1654026900000|2022-05-31 19:55:00|33072.5|33070.1|33004|33001.6|33073.5|33071.1|32968|32965.6|6343
1654027200000|2022-05-31 20:00:00|33013.5|33011.1|32953.7|32948.9|33020.7|33015.9|32952.7|32947.9|1782
1654027500000|2022-05-31 20:05:00|32954.2|32949.4|32994.2|32989.4|33001.7|32996.9|32907.2|32902.4|1983
1654027800000|2022-05-31 20:10:00|32994.7|32989.9|33017.7|33012.9|33061.7|33056.9|32993.7|32988.9|888
1654028100000|2022-05-31 20:15:00|33018.2|33013.4|33018.7|33013.9|33028.2|33023.4|32999.2|32994.4|218
1654028400000|2022-05-31 20:20:00|33019.2|33014.4|33027.7|33022.9|33031.7|33026.9|33010.7|33005.9|101
1654028700000|2022-05-31 20:25:00|33028.2|33023.4|33038.7|33033.9|33038.7|33033.9|33001.2|32996.4|108
1654029000000|2022-05-31 20:30:00|33037.7|33032.9|33024.2|33019.4|33037.7|33032.9|33016.2|33011.4|151
1654029300000|2022-05-31 20:35:00|33024.7|33019.9|33035.7|33030.9|33036.2|33031.4|33019.7|33014.9|79
1654029600000|2022-05-31 20:40:00|33036.2|33031.4|33037.7|33032.9|33046.2|33041.4|33031.7|33026.9|46
1654029900000|2022-05-31 20:45:00|33037.2|33032.4|33054.7|33049.9|33057.2|33052.4|33029.7|33024.9|141
1654030200000|2022-05-31 20:50:00|33055.2|33050.4|33055.2|33050.4|33063.2|33058.4|33050.2|33045.4|154
1654030500000|2022-05-31 20:55:00|33054.7|33049.9|33052.9|33043.1|33057.7|33052.9|33040.2|33035.4|134
1654030800000|2022-05-31 21:00:00|33052.7|33042.9|33047.9|33038.1|33052.8|33043|33046.1|33036.3|0
1654031100000|2022-05-31 21:05:00|33047.6|33037.8|33042.8|33033|33048.5|33038.7|33042.8|33033|0
1654031400000|2022-05-31 21:10:00|33043.7|33033.9|33052.3|33042.5|33053.8|33044|33043.7|33033.9|0
1654031700000|2022-05-31 21:15:00|33053.5|33043.7|33052.9|33043.1|33056.6|33046.8|33049.7|33039.9|0
1654032000000|2022-05-31 21:20:00|33052.4|33042.6|33051.4|33041.6|33052.4|33042.6|33050.3|33040.5|0
1654032300000|2022-05-31 21:25:00|33052.2|33042.4|33054.8|33045|33055.5|33045.7|33050.8|33041|0
1654032600000|2022-05-31 21:30:00|33056.9|33047.1|33060.6|33050.8|33060.6|33050.8|33056.8|33047|0
1654032900000|2022-05-31 21:35:00|33061.1|33051.3|33063.1|33053.3|33063.6|33053.8|33060.4|33050.6|0
1654033200000|2022-05-31 21:40:00|33062.8|33053|33056.3|33046.5|33063.4|33053.6|33056.3|33046.5|0
1654033500000|2022-05-31 21:45:00|33056.2|33046.4|33056.2|33046.4|33057.4|33047.6|33054.7|33044.9|0
1654033800000|2022-05-31 21:50:00|33055.6|33045.8|33055.9|33046.1|33056.5|33046.7|33053.6|33043.8|0
1654034100000|2022-05-31 21:55:00|33056.3|33046.5|33059.4|33049.6|33061.2|33051.4|33054.9|33045.1|0
1654034400000|2022-05-31 22:00:00|33076.2|33071.4|33081.7|33076.9|33096.2|33091.4|33062.2|33057.4|378
1654034700000|2022-05-31 22:05:00|33082.2|33077.4|33083.2|33078.4|33090.2|33085.4|33078.7|33073.9|159
1654035000000|2022-05-31 22:10:00|33082.2|33077.4|33076.7|33071.9|33082.2|33077.4|33072.2|33067.4|99
1654035300000|2022-05-31 22:15:00|33077.2|33072.4|33066.7|33061.9|33086.2|33081.4|33066.7|33061.9|90
1654035600000|2022-05-31 22:20:00|33067.2|33062.4|33067.7|33062.9|33069.7|33064.9|33062.2|33057.4|104
1654035900000|2022-05-31 22:25:00|33067.2|33062.4|33075.2|33070.4|33075.7|33070.9|33053.2|33048.4|152
1654036200000|2022-05-31 22:30:00|33077.2|33072.4|33080.2|33075.4|33088.7|33083.9|33076.2|33071.4|78
1654036500000|2022-05-31 22:35:00|33080.7|33075.9|33102.2|33097.4|33102.2|33097.4|33077.7|33072.9|114
1654036800000|2022-05-31 22:40:00|33102.7|33097.9|33089.7|33084.9|33106.2|33101.4|33087.2|33082.4|92
1654037100000|2022-05-31 22:45:00|33090.2|33085.4|33111.7|33106.9|33115.2|33110.4|33089.2|33084.4|90
1654037400000|2022-05-31 22:50:00|33111.2|33106.4|33102.2|33097.4|33115.2|33110.4|33097.7|33092.9|98
1654037700000|2022-05-31 22:55:00|33102.7|33097.9|33113.7|33108.9|33119.7|33114.9|33102.2|33097.4|128
1654038000000|2022-05-31 23:00:00|33114.2|33109.4|33111.7|33106.9|33121.7|33116.9|33104.2|33099.4|92
1654038300000|2022-05-31 23:05:00|33111.2|33106.4|33100.7|33095.9|33114.7|33109.9|33093.7|33088.9|82
1654038600000|2022-05-31 23:10:00|33099.7|33094.9|33102.2|33097.4|33107.2|33102.4|33094.2|33089.4|53
1654038900000|2022-05-31 23:15:00|33102.7|33097.9|33098.2|33093.4|33105.7|33100.9|33092.7|33087.9|45
1654039200000|2022-05-31 23:20:00|33097.7|33092.9|33104.7|33099.9|33105.2|33100.4|33092.2|33087.4|37
1654039500000|2022-05-31 23:25:00|33105.2|33100.4|33115.7|33110.9|33116.7|33111.9|33103.7|33098.9|55
1654039800000|2022-05-31 23:30:00|33116.2|33111.4|33116.7|33111.9|33120.7|33115.9|33112.2|33107.4|55
1654040100000|2022-05-31 23:35:00|33116.2|33111.4|33096.7|33091.9|33116.7|33111.9|33096.7|33091.9|68
1654040400000|2022-05-31 23:40:00|33097.2|33092.4|33130.2|33125.4|33131.2|33126.4|33097.2|33092.4|119
1654040700000|2022-05-31 23:45:00|33129.2|33124.4|33147.7|33142.9|33154.2|33149.4|33129.2|33124.4|161
1654041000000|2022-05-31 23:50:00|33148.2|33143.4|33155.7|33150.9|33160.7|33155.9|33148.2|33143.4|108
1654041300000|2022-05-31 23:55:00|33155.2|33150.4|33163.7|33158.9|33165.7|33160.9|33149.7|33144.9|103
1654041600000|2022-06-01 00:00:00|33164.2|33159.4|33184.7|33179.9|33189.7|33184.9|33163.7|33158.9|351
1654041900000|2022-06-01 00:05:00|33185.2|33180.4|33189.2|33184.4|33198.2|33193.4|33183.7|33178.9|181
1654042200000|2022-06-01 00:10:00|33189.7|33184.9|33191.2|33186.4|33191.2|33186.4|33178.7|33173.9|144
1654042500000|2022-06-01 00:15:00|33190.7|33185.9|33178.7|33173.9|33193.7|33188.9|33176.2|33171.4|168
1654042800000|2022-06-01 00:20:00|33178.2|33173.4|33189.2|33184.4|33195.2|33190.4|33177.2|33172.4|91
1654043100000|2022-06-01 00:25:00|33188.7|33183.9|33189.7|33184.9|33199.2|33194.4|33187.7|33182.9|76
1654043400000|2022-06-01 00:30:00|33189.2|33184.4|33196.7|33191.9|33198.7|33193.9|33184.2|33179.4|58
1654043700000|2022-06-01 00:35:00|33197.2|33192.4|33186.2|33181.4|33197.7|33192.9|33177.2|33172.4|96
1654044000000|2022-06-01 00:40:00|33186.7|33181.9|33194.7|33189.9|33197.2|33192.4|33185.2|33180.4|79
1654044300000|2022-06-01 00:45:00|33194.2|33189.4|33196.2|33191.4|33197.2|33192.4|33188.2|33183.4|46
1654044600000|2022-06-01 00:50:00|33196.7|33191.9|33196.7|33191.9|33199.2|33194.4|33191.2|33186.4|44
1654044900000|2022-06-01 00:55:00|33196.2|33191.4|33188.2|33183.4|33198.7|33193.9|33184.7|33179.9|53
1654045200000|2022-06-01 01:00:00|33188.7|33183.9|33198.7|33193.9|33199.2|33194.4|33179.2|33174.4|116
1654045500000|2022-06-01 01:05:00|33199.2|33194.4|33203.2|33198.4|33203.7|33198.9|33192.2|33187.4|134
1654045800000|2022-06-01 01:10:00|33203.7|33198.9|33221.7|33216.9|33228.2|33223.4|33203.7|33198.9|343
1654046100000|2022-06-01 01:15:00|33221.2|33216.4|33228.7|33223.9|33232.7|33227.9|33217.7|33212.9|117
1654046400000|2022-06-01 01:20:00|33228.2|33223.4|33217.2|33212.4|33230.7|33225.9|33217.2|33212.4|52
1654046700000|2022-06-01 01:25:00|33217.7|33212.9|33214.7|33209.9|33222.2|33217.4|33212.7|33207.9|142
1654047000000|2022-06-01 01:30:00|33214.2|33209.4|33198.2|33193.4|33216.7|33211.9|33198.2|33193.4|122
1654047300000|2022-06-01 01:35:00|33197.7|33192.9|33216.7|33211.9|33220.2|33215.4|33187.2|33182.4|123
1654047600000|2022-06-01 01:40:00|33216.2|33211.4|33207.2|33202.4|33216.7|33211.9|33198.7|33193.9|83
1654047900000|2022-06-01 01:45:00|33207.7|33202.9|33206.7|33201.9|33219.2|33214.4|33202.7|33197.9|76
1654048200000|2022-06-01 01:50:00|33206.2|33201.4|33211.2|33206.4|33218.2|33213.4|33205.2|33200.4|58
1654048500000|2022-06-01 01:55:00|33211.7|33206.9|33207.7|33202.9|33221.2|33216.4|33205.2|33200.4|85
1654048800000|2022-06-01 02:00:00|33208.2|33203.4|33201.2|33196.4|33208.2|33203.4|33194.2|33189.4|96
1654049100000|2022-06-01 02:05:00|33200.7|33195.9|33195.2|33190.4|33206.2|33201.4|33188.2|33183.4|91
1654049400000|2022-06-01 02:10:00|33195.7|33190.9|33203.2|33198.4|33206.2|33201.4|33195.2|33190.4|41
1654049700000|2022-06-01 02:15:00|33203.7|33198.9|33207.2|33202.4|33210.2|33205.4|33202.2|33197.4|44
1654050000000|2022-06-01 02:20:00|33207.7|33202.9|33206.2|33201.4|33218.2|33213.4|33201.2|33196.4|112
1654050300000|2022-06-01 02:25:00|33206.7|33201.9|33196.7|33191.9|33207.7|33202.9|33195.2|33190.4|47
1654050600000|2022-06-01 02:30:00|33197.2|33192.4|33200.2|33195.4|33204.7|33199.9|33194.2|33189.4|59
1654050900000|2022-06-01 02:35:00|33199.7|33194.9|33205.7|33200.9|33207.2|33202.4|33194.2|33189.4|18
1654051200000|2022-06-01 02:40:00|33205.2|33200.4|33200.7|33195.9|33205.7|33200.9|33196.7|33191.9|34
1654051500000|2022-06-01 02:45:00|33201.2|33196.4|33191.2|33186.4|33202.7|33197.9|33190.2|33185.4|31
1654051800000|2022-06-01 02:50:00|33190.7|33185.9|33170.7|33165.9|33196.2|33191.4|33166.7|33161.9|175
1654052100000|2022-06-01 02:55:00|33171.2|33166.4|33164.7|33159.9|33176.2|33171.4|33159.2|33154.4|82
1654052400000|2022-06-01 03:00:00|33164.2|33159.4|33154.2|33149.4|33166.2|33161.4|33146.2|33141.4|185
1654052700000|2022-06-01 03:05:00|33154.7|33149.9|33144.2|33139.4|33156.2|33151.4|33141.7|33136.9|72
1654053000000|2022-06-01 03:10:00|33144.7|33139.9|33146.7|33141.9|33155.2|33150.4|33142.2|33137.4|70
1654053300000|2022-06-01 03:15:00|33147.2|33142.4|33153.2|33148.4|33155.2|33150.4|33144.2|33139.4|86
1654053600000|2022-06-01 03:20:00|33152.7|33147.9|33155.2|33150.4|33167.2|33162.4|33149.2|33144.4|67
1654053900000|2022-06-01 03:25:00|33155.7|33150.9|33158.2|33153.4|33165.7|33160.9|33154.2|33149.4|49
1654054200000|2022-06-01 03:30:00|33158.7|33153.9|33154.7|33149.9|33160.7|33155.9|33153.2|33148.4|44
1654054500000|2022-06-01 03:35:00|33154.2|33149.4|33153.7|33148.9|33155.7|33150.9|33147.2|33142.4|50
1654054800000|2022-06-01 03:40:00|33154.2|33149.4|33151.2|33146.4|33156.2|33151.4|33147.2|33142.4|72
1654055100000|2022-06-01 03:45:00|33151.7|33146.9|33169.7|33164.9|33169.7|33164.9|33150.7|33145.9|101
1654055400000|2022-06-01 03:50:00|33169.2|33164.4|33163.2|33158.4|33170.2|33165.4|33161.7|33156.9|68
1654055700000|2022-06-01 03:55:00|33164.2|33159.4|33163.2|33158.4|33165.2|33160.4|33160.7|33155.9|30
1654056000000|2022-06-01 04:00:00|33162.7|33157.9|33172.2|33167.4|33173.2|33168.4|33162.7|33157.9|43
1654056300000|2022-06-01 04:05:00|33172.7|33167.9|33129.2|33124.4|33174.7|33169.9|33123.7|33118.9|137
1654056600000|2022-06-01 04:10:00|33129.7|33124.9|33126.7|33121.9|33130.7|33125.9|33116.7|33111.9|240
1654056900000|2022-06-01 04:15:00|33127.2|33122.4|33128.7|33123.9|33129.7|33124.9|33119.2|33114.4|76
1654057200000|2022-06-01 04:20:00|33128.2|33123.4|33137.7|33132.9|33140.2|33135.4|33126.2|33121.4|60
1654057500000|2022-06-01 04:25:00|33138.2|33133.4|33143.2|33138.4|33145.7|33140.9|33133.2|33128.4|77
1654057800000|2022-06-01 04:30:00|33142.7|33137.9|33136.7|33131.9|33144.7|33139.9|33136.7|33131.9|40
1654058100000|2022-06-01 04:35:00|33137.2|33132.4|33155.2|33150.4|33155.7|33150.9|33133.7|33128.9|66
1654058400000|2022-06-01 04:40:00|33154.7|33149.9|33151.7|33146.9|33156.7|33151.9|33146.7|33141.9|52
1654058700000|2022-06-01 04:45:00|33152.2|33147.4|33148.2|33143.4|33158.2|33153.4|33143.7|33138.9|40
1654059000000|2022-06-01 04:50:00|33149.7|33144.9|33147.7|33142.9|33150.2|33145.4|33139.7|33134.9|117
1654059300000|2022-06-01 04:55:00|33148.2|33143.4|33170.2|33165.4|33172.2|33167.4|33147.2|33142.4|181
1654059600000|2022-06-01 05:00:00|33169.7|33164.9|33179.2|33174.4|33181.7|33176.9|33165.7|33160.9|200
1654059900000|2022-06-01 05:05:00|33179.7|33174.9|33184.2|33179.4|33200.2|33195.4|33179.2|33174.4|228
1654060200000|2022-06-01 05:10:00|33182.7|33177.9|33170.7|33165.9|33186.2|33181.4|33168.7|33163.9|110
1654060500000|2022-06-01 05:15:00|33171.2|33166.4|33154.7|33149.9|33176.2|33171.4|33152.2|33147.4|158
1654060800000|2022-06-01 05:20:00|33154.2|33149.4|33137.2|33132.4|33157.7|33152.9|33133.2|33128.4|191
1654061100000|2022-06-01 05:25:00|33138.2|33133.4|33133.7|33128.9|33143.2|33138.4|33132.2|33127.4|109
1654061400000|2022-06-01 05:30:00|33134.7|33129.9|33075.2|33070.4|33134.7|33129.9|33073.7|33068.9|438
1654061700000|2022-06-01 05:35:00|33074.7|33069.9|33086.2|33081.4|33093.7|33088.9|33074.2|33069.4|181
1654062000000|2022-06-01 05:40:00|33086.7|33081.9|33088.2|33083.4|33098.2|33093.4|33084.7|33079.9|146
1654062300000|2022-06-01 05:45:00|33089.2|33084.4|33059.7|33054.9|33094.2|33089.4|33058.7|33053.9|234
1654062600000|2022-06-01 05:50:00|33060.2|33055.4|33059.2|33054.4|33079.7|33074.9|33056.7|33051.9|187
1654062900000|2022-06-01 05:55:00|33061.7|33056.9|33081.7|33076.9|33082.2|33077.4|33054.7|33049.9|153
1654063200000|2022-06-01 06:00:00|33081.1|33077.5|33098.6|33095|33098.6|33095|33061.6|33058|326
1654063500000|2022-06-01 06:05:00|33098.1|33094.5|33129.6|33126|33129.6|33126|33097.1|33093.5|336
1654063800000|2022-06-01 06:10:00|33130.1|33126.5|33130.1|33126.5|33151.1|33147.5|33124.6|33121|307
1654064100000|2022-06-01 06:15:00|33129.6|33126|33114.6|33111|33138.6|33135|33112.6|33109|328
1654064400000|2022-06-01 06:20:00|33114.1|33110.5|33140.1|33136.5|33142.6|33139|33109.6|33106|161
1654064700000|2022-06-01 06:25:00|33139.6|33136|33122.6|33119|33139.6|33136|33119.6|33116|133
1654065000000|2022-06-01 06:30:00|33123.1|33119.5|33119.6|33116|33128.6|33125|33118.6|33115|108
1654065300000|2022-06-01 06:35:00|33118.1|33114.5|33125.1|33121.5|33134.1|33130.5|33103.6|33100|299
1654065600000|2022-06-01 06:40:00|33125.6|33122|33147.1|33143.5|33152.1|33148.5|33125.1|33121.5|188
1654065900000|2022-06-01 06:45:00|33146.6|33143|33163.6|33160|33164.1|33160.5|33139.1|33135.5|197
1654066200000|2022-06-01 06:50:00|33161.6|33158|33150.1|33146.5|33162.1|33158.5|33144.1|33140.5|140
1654066500000|2022-06-01 06:55:00|33149.6|33146|33156.1|33152.5|33158.1|33154.5|33147.1|33143.5|174
1654066800000|2022-06-01 07:00:00|33154.6|33151|33160.6|33157|33186.1|33182.5|33134.1|33130.5|627
1654067100000|2022-06-01 07:05:00|33161.1|33157.5|33161.1|33157.5|33184.6|33181|33140.1|33136.5|271
1654067400000|2022-06-01 07:10:00|33161.6|33158|33171.1|33167.5|33191.6|33188|33153.6|33150|241
1654067700000|2022-06-01 07:15:00|33170.6|33167|33174.1|33170.5|33185.1|33181.5|33161.1|33157.5|194
1654068000000|2022-06-01 07:20:00|33174.6|33171|33161.6|33158|33179.6|33176|33143.1|33139.5|152
1654068300000|2022-06-01 07:25:00|33162.1|33158.5|33167.1|33163.5|33181.1|33177.5|33150.6|33147|106
1654068600000|2022-06-01 07:30:00|33166.6|33163|33195.1|33191.5|33197.1|33193.5|33149.1|33145.5|252
1654068900000|2022-06-01 07:35:00|33195.6|33192|33174.6|33171|33203.6|33200|33173.1|33169.5|148
1654069200000|2022-06-01 07:40:00|33173.1|33169.5|33124.6|33121|33178.6|33175|33110.1|33106.5|530
1654069500000|2022-06-01 07:45:00|33126.1|33122.5|33138.1|33134.5|33141.6|33138|33113.1|33109.5|155
1654069800000|2022-06-01 07:50:00|33138.6|33135|33124.6|33121|33150.6|33147|33117.6|33114|156
1654070100000|2022-06-01 07:55:00|33125.1|33121.5|33137.6|33134|33155.1|33151.5|33125.1|33121.5|152
1654070400000|2022-06-01 08:00:00|33137.1|33133.5|33131.1|33127.5|33148.6|33145|33124.6|33121|173
1654070700000|2022-06-01 08:05:00|33130.6|33127|33101.6|33098|33135.6|33132|33067.6|33064|588
1654071000000|2022-06-01 08:10:00|33100.6|33097|33058.6|33055|33101.6|33098|33058.6|33055|316
1654071300000|2022-06-01 08:15:00|33059.1|33055.5|33066.1|33062.5|33077.6|33074|33058.1|33054.5|156
1654071600000|2022-06-01 08:20:00|33065.6|33062|33082.1|33078.5|33087.1|33083.5|33051.6|33048|262
1654071900000|2022-06-01 08:25:00|33082.6|33079|33088.6|33085|33092.6|33089|33074.1|33070.5|126
1654072200000|2022-06-01 08:30:00|33089.1|33085.5|33098.1|33094.5|33112.1|33108.5|33089.1|33085.5|183
1654072500000|2022-06-01 08:35:00|33099.1|33095.5|33086.1|33082.5|33113.1|33109.5|33076.6|33073|175
1654072800000|2022-06-01 08:40:00|33085.6|33082|33086.6|33083|33100.1|33096.5|33071.6|33068|247
1654073100000|2022-06-01 08:45:00|33087.1|33083.5|33116.6|33113|33119.1|33115.5|33085.1|33081.5|237
1654073400000|2022-06-01 08:50:00|33116.1|33112.5|33111.6|33108|33118.1|33114.5|33106.6|33103|154
1654073700000|2022-06-01 08:55:00|33112.1|33108.5|33096.1|33092.5|33113.6|33110|33092.1|33088.5|128
1654074000000|2022-06-01 09:00:00|33096.6|33093|33102.1|33098.5|33116.6|33113|33091.6|33088|153
1654074300000|2022-06-01 09:05:00|33101.1|33097.5|33119.1|33115.5|33130.6|33127|33099.1|33095.5|280
1654074600000|2022-06-01 09:10:00|33119.6|33116|33116.1|33112.5|33121.1|33117.5|33108.6|33105|80
1654074900000|2022-06-01 09:15:00|33115.6|33112|33117.1|33113.5|33126.1|33122.5|33113.6|33110|66
1654075200000|2022-06-01 09:20:00|33117.6|33114|33135.1|33131.5|33146.1|33142.5|33109.1|33105.5|182
1654075500000|2022-06-01 09:25:00|33135.6|33132|33142.6|33139|33147.6|33144|33131.6|33128|114
1654075800000|2022-06-01 09:30:00|33143.1|33139.5|33151.6|33148|33153.1|33149.5|33139.1|33135.5|190
1654076100000|2022-06-01 09:35:00|33152.1|33148.5|33136.6|33133|33156.1|33152.5|33136.1|33132.5|111
1654076400000|2022-06-01 09:40:00|33136.1|33132.5|33134.6|33131|33138.6|33135|33126.1|33122.5|139
1654076700000|2022-06-01 09:45:00|33135.1|33131.5|33121.1|33117.5|33135.1|33131.5|33117.6|33114|107
1654077000000|2022-06-01 09:50:00|33120.6|33117|33124.6|33121|33126.6|33123|33110.6|33107|133
1654077300000|2022-06-01 09:55:00|33125.1|33121.5|33112.1|33108.5|33127.6|33124|33110.1|33106.5|112
1654077600000|2022-06-01 10:00:00|33113.1|33109.5|33110.6|33107|33122.1|33118.5|33105.6|33102|240
1654077900000|2022-06-01 10:05:00|33111.6|33108|33099.1|33095.5|33118.1|33114.5|33092.6|33089|159
1654078200000|2022-06-01 10:10:00|33098.6|33095|33092.6|33089|33102.1|33098.5|33088.6|33085|137
1654078500000|2022-06-01 10:15:00|33091.6|33088|33099.1|33095.5|33105.1|33101.5|33083.6|33080|155
1654078800000|2022-06-01 10:20:00|33099.6|33096|33088.1|33084.5|33101.6|33098|33073.1|33069.5|170
1654079100000|2022-06-01 10:25:00|33088.6|33085|33076.1|33072.5|33089.1|33085.5|33067.6|33064|123
1654079400000|2022-06-01 10:30:00|33075.6|33072|33085.6|33082|33099.1|33095.5|33075.1|33071.5|160
1654079700000|2022-06-01 10:35:00|33086.1|33082.5|33063.1|33059.5|33093.1|33089.5|33059.6|33056|136
1654080000000|2022-06-01 10:40:00|33062.6|33059|33091.6|33088|33094.1|33090.5|33062.1|33058.5|251
1654080300000|2022-06-01 10:45:00|33092.1|33088.5|33078.1|33074.5|33096.1|33092.5|33077.6|33074|118
1654080600000|2022-06-01 10:50:00|33078.6|33075|33060.6|33057|33079.6|33076|33057.6|33054|130
1654080900000|2022-06-01 10:55:00|33060.1|33056.5|33069.1|33065.5|33081.1|33077.5|33047.6|33044|286
1654081200000|2022-06-01 11:00:00|33068.6|33065|33096.6|33093|33099.1|33095.5|33068.6|33065|182
1654081500000|2022-06-01 11:05:00|33096.1|33092.5|33123.6|33120|33143.6|33140|33093.1|33089.5|407
1654081800000|2022-06-01 11:10:00|33123.1|33119.5|33118.1|33114.5|33129.1|33125.5|33109.1|33105.5|171
1654082100000|2022-06-01 11:15:00|33120.1|33116.5|33104.6|33101|33120.6|33117|33104.6|33101|119
1654082400000|2022-06-01 11:20:00|33105.1|33101.5|33101.6|33098|33110.6|33107|33094.1|33090.5|211
1654082700000|2022-06-01 11:25:00|33102.1|33098.5|33112.1|33108.5|33112.1|33108.5|33100.1|33096.5|100
1654083000000|2022-06-01 11:30:00|33111.6|33108|33114.6|33111|33132.1|33128.5|33091.6|33088|248
1654083300000|2022-06-01 11:35:00|33114.1|33110.5|33118.1|33114.5|33138.1|33134.5|33114.1|33110.5|150
1654083600000|2022-06-01 11:40:00|33117.6|33114|33098.1|33094.5|33119.1|33115.5|33096.6|33093|139
1654083900000|2022-06-01 11:45:00|33097.6|33094|33121.1|33117.5|33145.6|33142|33094.1|33090.5|313
1654084200000|2022-06-01 11:50:00|33121.6|33118|33106.1|33102.5|33124.1|33120.5|33098.6|33095|244
1654084500000|2022-06-01 11:55:00|33106.6|33103|33146.6|33143|33146.6|33143|33106.1|33102.5|343
1654084800000|2022-06-01 12:00:00|33149.1|33145.5|33156.6|33153|33170.6|33167|33139.6|33136|513
1654085100000|2022-06-01 12:05:00|33156.1|33152.5|33144.6|33141|33171.6|33168|33140.1|33136.5|468
1654085400000|2022-06-01 12:10:00|33144.1|33140.5|33147.6|33144|33156.6|33153|33141.6|33138|252
1654085700000|2022-06-01 12:15:00|33147.1|33143.5|33135.1|33131.5|33156.6|33153|33133.6|33130|360
1654086000000|2022-06-01 12:20:00|33134.6|33131|33174.6|33171|33179.1|33175.5|33133.6|33130|482
1654086300000|2022-06-01 12:25:00|33174.1|33170.5|33190.1|33186.5|33204.6|33201|33169.1|33165.5|479
1654086600000|2022-06-01 12:30:00|33191.1|33187.5|33194.1|33190.5|33196.1|33192.5|33171.1|33167.5|392
1654086900000|2022-06-01 12:35:00|33194.6|33191|33198.1|33194.5|33202.6|33199|33187.1|33183.5|273
1654087200000|2022-06-01 12:40:00|33197.6|33194|33219.6|33216|33223.1|33219.5|33187.1|33183.5|542
1654087500000|2022-06-01 12:45:00|33220.1|33216.5|33199.6|33196|33220.1|33216.5|33193.6|33190|338
1654087800000|2022-06-01 12:50:00|33200.1|33196.5|33210.6|33207|33215.6|33212|33196.6|33193|323
1654088100000|2022-06-01 12:55:00|33207.6|33204|33192.6|33189|33217.6|33214|33191.1|33187.5|404
1654088400000|2022-06-01 13:00:00|33192.1|33188.5|33186.6|33183|33208.1|33204.5|33172.6|33169|624
1654088700000|2022-06-01 13:05:00|33187.1|33183.5|33215.6|33212|33216.6|33213|33182.6|33179|361
1654089000000|2022-06-01 13:10:00|33216.1|33212.5|33212.6|33209|33237.6|33234|33207.6|33204|708
1654089300000|2022-06-01 13:15:00|33212.1|33208.5|33228.6|33225|33229.1|33225.5|33194.6|33191|574
1654089600000|2022-06-01 13:20:00|33228.1|33224.5|33216.6|33213|33228.6|33225|33204.6|33201|805
1654089900000|2022-06-01 13:25:00|33217.1|33213.5|33218.1|33214.5|33235.6|33232|33207.1|33203.5|1284
1654090200000|2022-06-01 13:30:00|33217.5|33215.1|33172|33169.6|33273|33270.6|33159|33156.6|8666
1654090500000|2022-06-01 13:35:00|33171.5|33169.1|33116|33113.6|33234.5|33232.1|33110|33107.6|4826
1654090800000|2022-06-01 13:40:00|33114.5|33112.1|33129.5|33127.1|33159.5|33157.1|33100|33097.6|2504
1654091100000|2022-06-01 13:45:00|33130.5|33128.1|33038|33035.6|33151.5|33149.1|33026|33023.6|4081
1654091400000|2022-06-01 13:50:00|33038.5|33036.1|33094|33091.6|33103|33100.6|33025.5|33023.1|2713
1654091700000|2022-06-01 13:55:00|33094.5|33092.1|33077.5|33075.1|33109|33106.6|33046|33043.6|2220
1654092000000|2022-06-01 14:00:00|33078|33075.6|33037|33034.6|33103|33100.6|32991|32988.6|3769
1654092300000|2022-06-01 14:05:00|33038.5|33036.1|32955|32952.6|33039.5|33037.1|32918|32915.6|3259
1654092600000|2022-06-01 14:10:00|32956.2|32953.8|32902.2|32899.8|32979.7|32977.3|32896.7|32894.3|2091
1654092900000|2022-06-01 14:15:00|32901.2|32898.8|32844.2|32841.8|32905.2|32902.8|32835.2|32832.8|3132
1654093200000|2022-06-01 14:20:00|32843.7|32841.3|32843.2|32840.8|32870.2|32867.8|32832.7|32830.3|1971
1654093500000|2022-06-01 14:25:00|32842.7|32840.3|32807.2|32804.8|32860.2|32857.8|32804.2|32801.8|2266
1654093800000|2022-06-01 14:30:00|32806.7|32804.3|32775.7|32773.3|32846.2|32843.8|32772.2|32769.8|2971
1654094100000|2022-06-01 14:35:00|32776.2|32773.8|32790.2|32787.8|32796.2|32793.8|32746.7|32744.3|2393
1654094400000|2022-06-01 14:40:00|32787.2|32784.8|32783.2|32780.8|32808.7|32806.3|32765.2|32762.8|1459
1654094700000|2022-06-01 14:45:00|32782.2|32779.8|32753.2|32750.8|32795.2|32792.8|32749.7|32747.3|1629
1654095000000|2022-06-01 14:50:00|32751.7|32749.3|32810.2|32807.8|32825.2|32822.8|32748.2|32745.8|2063
1654095300000|2022-06-01 14:55:00|32807.2|32804.8|32824.2|32821.8|32833.2|32830.8|32798.2|32795.8|1452
1654095600000|2022-06-01 15:00:00|32823.7|32821.3|32762.7|32760.3|32824.2|32821.8|32745.7|32743.3|2231
1654095900000|2022-06-01 15:05:00|32762.2|32759.8|32738.2|32735.8|32785.2|32782.8|32732.2|32729.8|1495
1654096200000|2022-06-01 15:10:00|32737.2|32734.8|32768.7|32766.3|32796.7|32794.3|32734.2|32731.8|1383
1654096500000|2022-06-01 15:15:00|32768.2|32765.8|32742.7|32740.3|32774.7|32772.3|32709.2|32706.8|2796
1654096800000|2022-06-01 15:20:00|32743.2|32740.8|32706.7|32704.3|32746.2|32743.8|32690.2|32687.8|1750
1654097100000|2022-06-01 15:25:00|32707.2|32704.8|32701.2|32698.8|32709.2|32706.8|32651.2|32648.8|1726
1654097400000|2022-06-01 15:30:00|32701.7|32699.3|32696.7|32694.3|32727.7|32725.3|32672.7|32670.3|1755
1654097700000|2022-06-01 15:35:00|32698.7|32696.3|32690.2|32687.8|32714.2|32711.8|32665.7|32663.3|1482
1654098000000|2022-06-01 15:40:00|32689.7|32687.3|32636.7|32634.3|32689.7|32687.3|32633.7|32631.3|1524
1654098300000|2022-06-01 15:45:00|32636.2|32633.8|32612.7|32610.3|32659.7|32657.3|32612.7|32610.3|1893
1654098600000|2022-06-01 15:50:00|32612.2|32609.8|32641.2|32638.8|32644.7|32642.3|32602.2|32599.8|1420
1654098900000|2022-06-01 15:55:00|32641.7|32639.3|32618.7|32616.3|32656.2|32653.8|32612.2|32609.8|1294
1654099200000|2022-06-01 16:00:00|32618.2|32615.8|32616.2|32613.8|32626.2|32623.8|32590.7|32588.3|1710
1654099500000|2022-06-01 16:05:00|32616.7|32614.3|32640.2|32637.8|32658.7|32656.3|32615.7|32613.3|1076
1654099800000|2022-06-01 16:10:00|32639.7|32637.3|32648.2|32645.8|32650.2|32647.8|32606.7|32604.3|1449
1654100100000|2022-06-01 16:15:00|32647.7|32645.3|32679.7|32677.3|32691.7|32689.3|32638.7|32636.3|1659
1654100400000|2022-06-01 16:20:00|32679.2|32676.8|32675.2|32672.8|32689.2|32686.8|32668.2|32665.8|1121
1654100700000|2022-06-01 16:25:00|32674.7|32672.3|32635.2|32632.8|32678.7|32676.3|32635.2|32632.8|890
1654101000000|2022-06-01 16:30:00|32637.2|32634.8|32668.2|32665.8|32692.2|32689.8|32630.7|32628.3|1250
1654101300000|2022-06-01 16:35:00|32667.7|32665.3|32658.7|32656.3|32680.2|32677.8|32642.7|32640.3|838
1654101600000|2022-06-01 16:40:00|32658.2|32655.8|32639.7|32637.3|32681.2|32678.8|32635.7|32633.3|747
1654101900000|2022-06-01 16:45:00|32639.2|32636.8|32614.7|32612.3|32641.2|32638.8|32601.2|32598.8|1175
1654102200000|2022-06-01 16:50:00|32612.7|32610.3|32639.2|32636.8|32639.7|32637.3|32584.2|32581.8|1416
1654102500000|2022-06-01 16:55:00|32638.7|32636.3|32646.7|32644.3|32665.7|32663.3|32623.7|32621.3|925
1654102800000|2022-06-01 17:00:00|32647.7|32645.3|32638.7|32636.3|32674.2|32671.8|32631.7|32629.3|800
1654103100000|2022-06-01 17:05:00|32637.7|32635.3|32706.2|32703.8|32712.2|32709.8|32634.2|32631.8|1323
1654103400000|2022-06-01 17:10:00|32703.7|32701.3|32678.7|32676.3|32726.7|32724.3|32674.2|32671.8|939
1654103700000|2022-06-01 17:15:00|32677.7|32675.3|32728.7|32726.3|32733.7|32731.3|32677.7|32675.3|863
1654104000000|2022-06-01 17:20:00|32728.2|32725.8|32735.7|32733.3|32756.2|32753.8|32715.2|32712.8|1184
1654104300000|2022-06-01 17:25:00|32736.2|32733.8|32749.7|32747.3|32773.2|32770.8|32733.7|32731.3|856
1654104600000|2022-06-01 17:30:00|32748.7|32746.3|32778.7|32776.3|32783.2|32780.8|32732.2|32729.8|1044
1654104900000|2022-06-01 17:35:00|32779.2|32776.8|32805.7|32803.3|32824.2|32821.8|32769.7|32767.3|1324
1654105200000|2022-06-01 17:40:00|32806.2|32803.8|32811.2|32808.8|32821.7|32819.3|32790.7|32788.3|804
1654105500000|2022-06-01 17:45:00|32812.7|32810.3|32802.7|32800.3|32830.7|32828.3|32792.7|32790.3|1367
1654105800000|2022-06-01 17:50:00|32802.2|32799.8|32765.7|32763.3|32817.7|32815.3|32762.7|32760.3|1316
1654106100000|2022-06-01 17:55:00|32764.2|32761.8|32788.2|32785.8|32829.7|32827.3|32762.7|32760.3|1057
1654106400000|2022-06-01 18:00:00|32788.7|32786.3|32830.2|32827.8|32838.7|32836.3|32777.7|32775.3|1611
1654106700000|2022-06-01 18:05:00|32827.7|32825.3|32827.7|32825.3|32844.7|32842.3|32795.2|32792.8|1693
1654107000000|2022-06-01 18:10:00|32827.2|32824.8|32817.7|32815.3|32833.7|32831.3|32791.2|32788.8|1078
1654107300000|2022-06-01 18:15:00|32818.7|32816.3|32809.2|32806.8|32840.7|32838.3|32788.7|32786.3|1254
1654107600000|2022-06-01 18:20:00|32809.7|32807.3|32893.2|32890.8|32895.7|32893.3|32790.7|32788.3|1950
1654107900000|2022-06-01 18:25:00|32892.7|32890.3|32904.2|32901.8|32938.7|32936.3|32884.7|32882.3|2087
1654108200000|2022-06-01 18:30:00|32903.7|32901.3|32923.2|32920.8|32930.2|32927.8|32901.7|32899.3|1374
1654108500000|2022-06-01 18:35:00|32923.7|32921.3|32887.2|32884.8|32937.2|32934.8|32887.2|32884.8|1232
1654108800000|2022-06-01 18:40:00|32886.7|32884.3|32947.7|32945.3|32954.2|32951.8|32883.7|32881.3|1477
1654109100000|2022-06-01 18:45:00|32946.7|32944.3|32916.2|32913.8|32955.2|32952.8|32895.7|32893.3|1108
1654109400000|2022-06-01 18:50:00|32917.2|32914.8|32872.7|32870.3|32924.7|32922.3|32871.2|32868.8|1246
1654109700000|2022-06-01 18:55:00|32873.2|32870.8|32875.2|32872.8|32900.2|32897.8|32859.2|32856.8|993
1654110000000|2022-06-01 19:00:00|32875.7|32873.3|32862.7|32860.3|32897.2|32894.8|32835.7|32833.3|1224
1654110300000|2022-06-01 19:05:00|32860.7|32858.3|32893.7|32891.3|32910.2|32907.8|32856.7|32854.3|1081
1654110600000|2022-06-01 19:10:00|32892.7|32890.3|32930.7|32928.3|32943.2|32940.8|32882.2|32879.8|1329
1654110900000|2022-06-01 19:15:00|32931.2|32928.8|32929.7|32927.3|32959.7|32957.3|32904.7|32902.3|1622
1654111200000|2022-06-01 19:20:00|32930.7|32928.3|32933.7|32931.3|32954.7|32952.3|32919.2|32916.8|1074
1654111500000|2022-06-01 19:25:00|32934.2|32931.8|32919.7|32917.3|32935.7|32933.3|32895.7|32893.3|876
1654111800000|2022-06-01 19:30:00|32921.7|32919.3|32913.7|32911.3|32929.7|32927.3|32894.7|32892.3|1708
1654112100000|2022-06-01 19:35:00|32913.2|32910.8|32968.2|32965.8|32969.7|32967.3|32892.7|32890.3|1417
1654112400000|2022-06-01 19:40:00|32967.7|32965.3|32938.7|32936.3|32987.7|32985.3|32937.7|32935.3|1505
1654112700000|2022-06-01 19:45:00|32931.7|32929.3|32952.7|32950.3|32965.2|32962.8|32916.7|32914.3|1446
1654113000000|2022-06-01 19:50:00|32952.2|32949.8|32867.7|32865.3|32977.7|32975.3|32861.2|32858.8|2546
1654113300000|2022-06-01 19:55:00|32862.2|32859.8|32809.7|32807.3|32870.7|32868.3|32806.2|32803.8|2958
1654113600000|2022-06-01 20:00:00|32810.9|32806.1|32802.4|32797.6|32830.4|32825.6|32792.4|32787.6|1355
1654113900000|2022-06-01 20:05:00|32802.9|32798.1|32803.4|32798.6|32815.9|32811.1|32778.4|32773.6|913
1654114200000|2022-06-01 20:10:00|32802.9|32798.1|32817.9|32813.1|32822.9|32818.1|32791.4|32786.6|400
1654114500000|2022-06-01 20:15:00|32818.4|32813.6|32798.9|32794.1|32824.4|32819.6|32796.9|32792.1|151
1654114800000|2022-06-01 20:20:00|32798.4|32793.6|32807.9|32803.1|32808.4|32803.6|32790.9|32786.1|114
1654115100000|2022-06-01 20:25:00|32809.4|32804.6|32809.4|32804.6|32813.4|32808.6|32806.4|32801.6|80
1654115400000|2022-06-01 20:30:00|32809.9|32805.1|32799.4|32794.6|32818.9|32814.1|32796.9|32792.1|195
1654115700000|2022-06-01 20:35:00|32798.9|32794.1|32792.4|32787.6|32802.9|32798.1|32790.9|32786.1|123
1654116000000|2022-06-01 20:40:00|32792.9|32788.1|32787.9|32783.1|32792.9|32788.1|32781.9|32777.1|119
1654116300000|2022-06-01 20:45:00|32789.4|32784.6|32810.4|32805.6|32813.4|32808.6|32780.4|32775.6|178
1654116600000|2022-06-01 20:50:00|32809.9|32805.1|32790.4|32785.6|32812.9|32808.1|32787.9|32783.1|126
1654116900000|2022-06-01 20:55:00|32790.9|32786.1|32800.3|32790.5|32800.3|32794.6|32774.9|32770.1|171
1654117200000|2022-06-01 21:00:00|32799.7|32789.9|32796.1|32786.3|32806.8|32797|32795.5|32785.7|0
1654117500000|2022-06-01 21:05:00|32797.2|32787.4|32797.3|32787.5|32797.4|32787.6|32796.5|32786.7|0
1654117800000|2022-06-01 21:10:00|32797.6|32787.8|32794.6|32784.8|32798|32788.2|32794.3|32784.5|0
1654118100000|2022-06-01 21:15:00|32798.4|32788.6|32802.4|32792.6|32802.8|32793|32798.4|32788.6|0
1654118400000|2022-06-01 21:20:00|32802.9|32793.1|32804.1|32794.3|32804.1|32794.3|32802.1|32792.3|0
1654118700000|2022-06-01 21:25:00|32804.2|32794.4|32802.2|32792.4|32804.2|32794.4|32800.2|32790.4|0
1654119000000|2022-06-01 21:30:00|32802|32792.2|32799.4|32789.6|32803|32793.2|32798.5|32788.7|0
1654119300000|2022-06-01 21:35:00|32798.9|32789.1|32800.6|32790.8|32800.6|32790.8|32798.9|32789.1|0
1654119600000|2022-06-01 21:40:00|32801.1|32791.3|32797.9|32788.1|32803.1|32793.3|32797.9|32788.1|0
1654119900000|2022-06-01 21:45:00|32798.4|32788.6|32792.5|32782.7|32798.4|32788.6|32792|32782.2|0
1654120200000|2022-06-01 21:50:00|32792.7|32782.9|32792.7|32782.9|32792.7|32782.9|32789.3|32779.5|0
1654120500000|2022-06-01 21:55:00|32793.3|32783.5|32791.4|32781.6|32797.8|32788|32791.4|32781.6|0
1654120800000|2022-06-01 22:00:00|32783.9|32779.1|32802.4|32797.6|32811.9|32807.1|32783.9|32779.1|186
1654121100000|2022-06-01 22:05:00|32802.9|32798.1|32788.9|32784.1|32805.9|32801.1|32787.9|32783.1|90
1654121400000|2022-06-01 22:10:00|32789.4|32784.6|32788.4|32783.6|32789.4|32784.6|32775.4|32770.6|149
1654121700000|2022-06-01 22:15:00|32788.9|32784.1|32798.4|32793.6|32809.4|32804.6|32786.9|32782.1|100
1654122000000|2022-06-01 22:20:00|32798.9|32794.1|32785.9|32781.1|32804.9|32800.1|32772.9|32768.1|127
1654122300000|2022-06-01 22:25:00|32787.4|32782.6|32777.4|32772.6|32787.9|32783.1|32776.4|32771.6|46
1654122600000|2022-06-01 22:30:00|32776.9|32772.1|32769.9|32765.1|32781.9|32777.1|32759.4|32754.6|165
1654122900000|2022-06-01 22:35:00|32770.4|32765.6|32761.4|32756.6|32773.4|32768.6|32758.4|32753.6|120
1654123200000|2022-06-01 22:40:00|32760.9|32756.1|32765.4|32760.6|32777.9|32773.1|32757.9|32753.1|105
1654123500000|2022-06-01 22:45:00|32764.9|32760.1|32750.9|32746.1|32771.9|32767.1|32747.9|32743.1|125
1654123800000|2022-06-01 22:50:00|32751.4|32746.6|32757.9|32753.1|32759.4|32754.6|32745.4|32740.6|55
1654124100000|2022-06-01 22:55:00|32757.4|32752.6|32749.4|32744.6|32759.4|32754.6|32748.4|32743.6|63
1654124400000|2022-06-01 23:00:00|32749.9|32745.1|32758.9|32754.1|32763.9|32759.1|32741.9|32737.1|70
1654124700000|2022-06-01 23:05:00|32758.4|32753.6|32752.4|32747.6|32760.4|32755.6|32749.4|32744.6|45
1654125000000|2022-06-01 23:10:00|32750.4|32745.6|32760.4|32755.6|32762.4|32757.6|32741.9|32737.1|93
1654125300000|2022-06-01 23:15:00|32760.9|32756.1|32757.9|32753.1|32766.4|32761.6|32753.4|32748.6|53
1654125600000|2022-06-01 23:20:00|32757.4|32752.6|32764.4|32759.6|32768.4|32763.6|32756.4|32751.6|95
1654125900000|2022-06-01 23:25:00|32764.9|32760.1|32767.9|32763.1|32773.4|32768.6|32764.4|32759.6|66
1654126200000|2022-06-01 23:30:00|32768.9|32764.1|32759.9|32755.1|32775.9|32771.1|32758.9|32754.1|101
1654126500000|2022-06-01 23:35:00|32759.4|32754.6|32757.4|32752.6|32764.4|32759.6|32753.9|32749.1|46
1654126800000|2022-06-01 23:40:00|32757.9|32753.1|32731.9|32727.1|32758.9|32754.1|32724.4|32719.6|121
1654127100000|2022-06-01 23:45:00|32732.4|32727.6|32735.4|32730.6|32736.4|32731.6|32722.9|32718.1|103
1654127400000|2022-06-01 23:50:00|32735.9|32731.1|32725.9|32721.1|32735.9|32731.1|32721.9|32717.1|68
1654127700000|2022-06-01 23:55:00|32727.9|32723.1|32731.4|32726.6|32735.4|32730.6|32722.4|32717.6|97
1654128000000|2022-06-02 00:00:00|32731.9|32727.1|32715.9|32711.1|32747.9|32743.1|32713.9|32709.1|237
1654128300000|2022-06-02 00:05:00|32716.4|32711.6|32730.9|32726.1|32733.9|32729.1|32703.9|32699.1|165
1654128600000|2022-06-02 00:10:00|32731.9|32727.1|32751.9|32747.1|32756.9|32752.1|32722.9|32718.1|246
1654128900000|2022-06-02 00:15:00|32750.9|32746.1|32797.4|32792.6|32797.9|32793.1|32750.9|32746.1|392
1654129200000|2022-06-02 00:20:00|32796.9|32792.1|32813.9|32809.1|32818.4|32813.6|32791.9|32787.1|365
1654129500000|2022-06-02 00:25:00|32814.4|32809.6|32820.9|32816.1|32844.4|32839.6|32809.4|32804.6|325
1654129800000|2022-06-02 00:30:00|32821.4|32816.6|32814.4|32809.6|32825.9|32821.1|32810.9|32806.1|228
1654130100000|2022-06-02 00:35:00|32815.4|32810.6|32838.9|32834.1|32846.9|32842.1|32812.4|32807.6|123
1654130400000|2022-06-02 00:40:00|32839.4|32834.6|32834.4|32829.6|32848.9|32844.1|32826.9|32822.1|162
1654130700000|2022-06-02 00:45:00|32833.9|32829.1|32847.4|32842.6|32848.9|32844.1|32825.4|32820.6|118
1654131000000|2022-06-02 00:50:00|32847.9|32843.1|32826.4|32821.6|32849.9|32845.1|32826.4|32821.6|88
1654131300000|2022-06-02 00:55:00|32825.9|32821.1|32829.9|32825.1|32839.4|32834.6|32822.9|32818.1|55
1654131600000|2022-06-02 01:00:00|32829.4|32824.6|32824.4|32819.6|32839.4|32834.6|32820.9|32816.1|156
1654131900000|2022-06-02 01:05:00|32823.9|32819.1|32831.4|32826.6|32831.9|32827.1|32814.9|32810.1|78
1654132200000|2022-06-02 01:10:00|32831.9|32827.1|32825.4|32820.6|32833.4|32828.6|32821.9|32817.1|58
1654132500000|2022-06-02 01:15:00|32825.9|32821.1|32826.4|32821.6|32831.9|32827.1|32816.9|32812.1|127
1654132800000|2022-06-02 01:20:00|32826.9|32822.1|32838.4|32833.6|32849.9|32845.1|32826.9|32822.1|150
1654133100000|2022-06-02 01:25:00|32838.9|32834.1|32849.4|32844.6|32850.4|32845.6|32830.9|32826.1|93
1654133400000|2022-06-02 01:30:00|32849.9|32845.1|32855.9|32851.1|32859.4|32854.6|32846.9|32842.1|115
1654133700000|2022-06-02 01:35:00|32855.4|32850.6|32850.4|32845.6|32857.4|32852.6|32843.4|32838.6|76
1654134000000|2022-06-02 01:40:00|32849.9|32845.1|32830.4|32825.6|32855.4|32850.6|32829.4|32824.6|149
1654134300000|2022-06-02 01:45:00|32830.9|32826.1|32839.4|32834.6|32841.4|32836.6|32828.9|32824.1|61
1654134600000|2022-06-02 01:50:00|32838.9|32834.1|32840.9|32836.1|32848.9|32844.1|32822.9|32818.1|118
1654134900000|2022-06-02 01:55:00|32841.4|32836.6|32819.9|32815.1|32841.4|32836.6|32817.4|32812.6|97
1654135200000|2022-06-02 02:00:00|32820.4|32815.6|32792.4|32787.6|32821.9|32817.1|32792.4|32787.6|194
1654135500000|2022-06-02 02:05:00|32792.9|32788.1|32813.4|32808.6|32817.9|32813.1|32786.9|32782.1|146
1654135800000|2022-06-02 02:10:00|32812.9|32808.1|32829.9|32825.1|32831.9|32827.1|32805.9|32801.1|90
1654136100000|2022-06-02 02:15:00|32828.9|32824.1|32837.4|32832.6|32839.9|32835.1|32823.4|32818.6|120
1654136400000|2022-06-02 02:20:00|32836.9|32832.1|32835.9|32831.1|32842.4|32837.6|32827.9|32823.1|40
1654136700000|2022-06-02 02:25:00|32836.4|32831.6|32837.9|32833.1|32842.9|32838.1|32829.9|32825.1|24
1654137000000|2022-06-02 02:30:00|32837.4|32832.6|32845.4|32840.6|32849.4|32844.6|32831.4|32826.6|57
1654137300000|2022-06-02 02:35:00|32845.9|32841.1|32832.9|32828.1|32848.9|32844.1|32826.4|32821.6|111
1654137600000|2022-06-02 02:40:00|32831.9|32827.1|32817.4|32812.6|32832.9|32828.1|32815.4|32810.6|81
1654137900000|2022-06-02 02:45:00|32817.9|32813.1|32827.4|32822.6|32832.4|32827.6|32810.9|32806.1|64
1654138200000|2022-06-02 02:50:00|32826.9|32822.1|32822.4|32817.6|32827.9|32823.1|32816.4|32811.6|35
1654138500000|2022-06-02 02:55:00|32823.4|32818.6|32806.4|32801.6|32829.4|32824.6|32802.4|32797.6|79
1654138800000|2022-06-02 03:00:00|32806.9|32802.1|32807.9|32803.1|32816.9|32812.1|32805.4|32800.6|81
1654139100000|2022-06-02 03:05:00|32808.4|32803.6|32808.9|32804.1|32825.9|32821.1|32807.9|32803.1|92
1654139400000|2022-06-02 03:10:00|32809.4|32804.6|32801.9|32797.1|32810.9|32806.1|32795.9|32791.1|93
1654139700000|2022-06-02 03:15:00|32802.4|32797.6|32809.4|32804.6|32815.4|32810.6|32802.4|32797.6|35
1654140000000|2022-06-02 03:20:00|32809.9|32805.1|32810.9|32806.1|32816.9|32812.1|32809.4|32804.6|25
1654140300000|2022-06-02 03:25:00|32811.4|32806.6|32808.4|32803.6|32813.9|32809.1|32806.4|32801.6|11
1654140600000|2022-06-02 03:30:00|32808.9|32804.1|32804.4|32799.6|32813.9|32809.1|32801.9|32797.1|29
1654140900000|2022-06-02 03:35:00|32804.9|32800.1|32799.4|32794.6|32805.9|32801.1|32787.4|32782.6|66
1654141200000|2022-06-02 03:40:00|32798.9|32794.1|32800.9|32796.1|32811.9|32807.1|32798.9|32794.1|64
1654141500000|2022-06-02 03:45:00|32800.4|32795.6|32807.9|32803.1|32809.9|32805.1|32795.9|32791.1|57
1654141800000|2022-06-02 03:50:00|32807.4|32802.6|32797.4|32792.6|32809.4|32804.6|32796.9|32792.1|69
1654142100000|2022-06-02 03:55:00|32796.9|32792.1|32801.4|32796.6|32803.4|32798.6|32793.9|32789.1|52
1654142400000|2022-06-02 04:00:00|32803.4|32798.6|32798.9|32794.1|32809.4|32804.6|32795.4|32790.6|52
1654142700000|2022-06-02 04:05:00|32799.4|32794.6|32793.4|32788.6|32805.4|32800.6|32792.4|32787.6|27
1654143000000|2022-06-02 04:10:00|32793.9|32789.1|32799.9|32795.1|32805.4|32800.6|32793.4|32788.6|59
1654143300000|2022-06-02 04:15:00|32801.4|32796.6|32820.9|32816.1|32820.9|32816.1|32799.9|32795.1|121
1654143600000|2022-06-02 04:20:00|32820.4|32815.6|32816.4|32811.6|32821.9|32817.1|32813.4|32808.6|46
1654143900000|2022-06-02 04:25:00|32816.9|32812.1|32815.9|32811.1|32818.4|32813.6|32812.9|32808.1|61
1654144200000|2022-06-02 04:30:00|32816.4|32811.6|32817.9|32813.1|32818.9|32814.1|32812.9|32808.1|56
1654144500000|2022-06-02 04:35:00|32817.4|32812.6|32827.9|32823.1|32829.9|32825.1|32813.9|32809.1|86
1654144800000|2022-06-02 04:40:00|32828.4|32823.6|32827.4|32822.6|32833.9|32829.1|32825.9|32821.1|68
1654145100000|2022-06-02 04:45:00|32827.9|32823.1|32822.4|32817.6|32833.4|32828.6|32822.4|32817.6|65
1654145400000|2022-06-02 04:50:00|32820.9|32816.1|32825.4|32820.6|32827.4|32822.6|32815.9|32811.1|45
1654145700000|2022-06-02 04:55:00|32825.9|32821.1|32826.9|32822.1|32828.9|32824.1|32824.4|32819.6|28
1654146000000|2022-06-02 05:00:00|32827.4|32822.6|32827.9|32823.1|32838.9|32834.1|32824.9|32820.1|134
1654146300000|2022-06-02 05:05:00|32828.4|32823.6|32817.9|32813.1|32831.9|32827.1|32815.9|32811.1|96
1654146600000|2022-06-02 05:10:00|32818.4|32813.6|32777.9|32773.1|32818.4|32813.6|32777.9|32773.1|234
1654146900000|2022-06-02 05:15:00|32777.4|32772.6|32769.9|32765.1|32787.9|32783.1|32754.4|32749.6|231
1654147200000|2022-06-02 05:20:00|32770.4|32765.6|32769.4|32764.6|32777.9|32773.1|32762.9|32758.1|55
1654147500000|2022-06-02 05:25:00|32769.9|32765.1|32784.4|32779.6|32784.4|32779.6|32763.4|32758.6|53
1654147800000|2022-06-02 05:30:00|32784.9|32780.1|32775.4|32770.6|32787.9|32783.1|32773.9|32769.1|120
1654148100000|2022-06-02 05:35:00|32774.9|32770.1|32773.4|32768.6|32784.9|32780.1|32762.9|32758.1|58
1654148400000|2022-06-02 05:40:00|32773.9|32769.1|32787.9|32783.1|32790.9|32786.1|32773.9|32769.1|73
1654148700000|2022-06-02 05:45:00|32787.4|32782.6|32801.9|32797.1|32805.9|32801.1|32786.4|32781.6|108
1654149000000|2022-06-02 05:50:00|32802.9|32798.1|32818.9|32814.1|32821.4|32816.6|32801.4|32796.6|113
1654149300000|2022-06-02 05:55:00|32819.9|32815.1|32814.9|32810.1|32822.4|32817.6|32812.4|32807.6|103
1654149600000|2022-06-02 06:00:00|32814.4|32809.6|32837.8|32834.2|32841.3|32837.7|32810.3|32806.7|252
1654149900000|2022-06-02 06:05:00|32838.3|32834.7|32852.8|32849.2|32854.8|32851.2|32828.3|32824.7|234
1654150200000|2022-06-02 06:10:00|32852.3|32848.7|32840.3|32836.7|32857.8|32854.2|32836.8|32833.2|106
1654150500000|2022-06-02 06:15:00|32840.8|32837.2|32819.3|32815.7|32844.3|32840.7|32819.3|32815.7|154
1654150800000|2022-06-02 06:20:00|32819.8|32816.2|32824.8|32821.2|32825.8|32822.2|32817.3|32813.7|84
1654151100000|2022-06-02 06:25:00|32825.3|32821.7|32815.8|32812.2|32833.3|32829.7|32813.8|32810.2|97
1654151400000|2022-06-02 06:30:00|32816.3|32812.7|32812.3|32808.7|32820.3|32816.7|32811.3|32807.7|84
1654151700000|2022-06-02 06:35:00|32811.8|32808.2|32802.3|32798.7|32815.8|32812.2|32801.3|32797.7|53
1654152000000|2022-06-02 06:40:00|32802.8|32799.2|32811.8|32808.2|32819.8|32816.2|32801.8|32798.2|51
1654152300000|2022-06-02 06:45:00|32811.3|32807.7|32836.8|32833.2|32839.3|32835.7|32811.3|32807.7|67
1654152600000|2022-06-02 06:50:00|32836.3|32832.7|32847.8|32844.2|32850.8|32847.2|32830.8|32827.2|71
1654152900000|2022-06-02 06:55:00|32847.3|32843.7|32860.3|32856.7|32863.8|32860.2|32844.8|32841.2|218
1654153200000|2022-06-02 07:00:00|32859.8|32856.2|32879.8|32876.2|32881.3|32877.7|32855.8|32852.2|386
1654153500000|2022-06-02 07:05:00|32879.3|32875.7|32875.3|32871.7|32885.3|32881.7|32871.8|32868.2|227
1654153800000|2022-06-02 07:10:00|32877.3|32873.7|32872.8|32869.2|32881.8|32878.2|32855.3|32851.7|225
1654154100000|2022-06-02 07:15:00|32873.3|32869.7|32874.8|32871.2|32878.3|32874.7|32863.8|32860.2|266
1654154400000|2022-06-02 07:20:00|32874.3|32870.7|32866.3|32862.7|32876.3|32872.7|32862.8|32859.2|265
1654154700000|2022-06-02 07:25:00|32865.3|32861.7|32895.3|32891.7|32905.8|32902.2|32859.8|32856.2|667
1654155000000|2022-06-02 07:30:00|32895.8|32892.2|32872.8|32869.2|32901.8|32898.2|32869.3|32865.7|238
1654155300000|2022-06-02 07:35:00|32873.3|32869.7|32894.3|32890.7|32894.8|32891.2|32869.3|32865.7|257
1654155600000|2022-06-02 07:40:00|32893.8|32890.2|32892.8|32889.2|32895.8|32892.2|32883.3|32879.7|131
1654155900000|2022-06-02 07:45:00|32892.3|32888.7|32852.8|32849.2|32895.3|32891.7|32847.3|32843.7|238
1654156200000|2022-06-02 07:50:00|32852.3|32848.7|32861.3|32857.7|32870.8|32867.2|32847.8|32844.2|155
1654156500000|2022-06-02 07:55:00|32860.8|32857.2|32858.8|32855.2|32868.8|32865.2|32847.3|32843.7|143
1654156800000|2022-06-02 08:00:00|32859.3|32855.7|32855.3|32851.7|32860.3|32856.7|32835.3|32831.7|359
1654157100000|2022-06-02 08:05:00|32853.8|32850.2|32856.3|32852.7|32867.3|32863.7|32848.3|32844.7|133
1654157400000|2022-06-02 08:10:00|32855.8|32852.2|32894.8|32891.2|32900.3|32896.7|32855.3|32851.7|251
1654157700000|2022-06-02 08:15:00|32894.3|32890.7|32923.8|32920.2|32927.8|32924.2|32887.3|32883.7|342
1654158000000|2022-06-02 08:20:00|32924.3|32920.7|32933.8|32930.2|32937.8|32934.2|32922.3|32918.7|262
1654158300000|2022-06-02 08:25:00|32934.3|32930.7|32927.3|32923.7|32941.8|32938.2|32924.3|32920.7|239
1654158600000|2022-06-02 08:30:00|32926.3|32922.7|32932.3|32928.7|32933.3|32929.7|32923.3|32919.7|443
1654158900000|2022-06-02 08:35:00|32932.8|32929.2|32934.3|32930.7|32938.3|32934.7|32928.3|32924.7|212
1654159200000|2022-06-02 08:40:00|32933.8|32930.2|32936.3|32932.7|32939.8|32936.2|32931.3|32927.7|172
1654159500000|2022-06-02 08:45:00|32936.8|32933.2|32927.3|32923.7|32937.3|32933.7|32923.8|32920.2|273
1654159800000|2022-06-02 08:50:00|32927.8|32924.2|32917.3|32913.7|32932.3|32928.7|32914.8|32911.2|228
1654160100000|2022-06-02 08:55:00|32918.3|32914.7|32904.3|32900.7|32919.3|32915.7|32903.3|32899.7|282
1654160400000|2022-06-02 09:00:00|32903.8|32900.2|32915.3|32911.7|32921.3|32917.7|32864.3|32860.7|672
1654160700000|2022-06-02 09:05:00|32915.8|32912.2|32922.8|32919.2|32927.8|32924.2|32908.8|32905.2|260
1654161000000|2022-06-02 09:10:00|32922.3|32918.7|32932.3|32928.7|32934.8|32931.2|32919.3|32915.7|148
1654161300000|2022-06-02 09:15:00|32929.8|32926.2|32944.3|32940.7|32946.3|32942.7|32929.8|32926.2|174
1654161600000|2022-06-02 09:20:00|32943.8|32940.2|32950.8|32947.2|32955.3|32951.7|32940.3|32936.7|255
1654161900000|2022-06-02 09:25:00|32951.3|32947.7|32954.3|32950.7|32958.3|32954.7|32950.8|32947.2|128
1654162200000|2022-06-02 09:30:00|32954.8|32951.2|32935.3|32931.7|32957.3|32953.7|32930.3|32926.7|242
1654162500000|2022-06-02 09:35:00|32934.8|32931.2|32929.8|32926.2|32938.3|32934.7|32924.3|32920.7|180
1654162800000|2022-06-02 09:40:00|32929.3|32925.7|32930.3|32926.7|32937.3|32933.7|32925.8|32922.2|167
1654163100000|2022-06-02 09:45:00|32929.8|32926.2|32929.8|32926.2|32937.3|32933.7|32924.3|32920.7|105
1654163400000|2022-06-02 09:50:00|32929.3|32925.7|32914.3|32910.7|32929.8|32926.2|32908.8|32905.2|248
1654163700000|2022-06-02 09:55:00|32913.8|32910.2|32916.3|32912.7|32922.8|32919.2|32911.8|32908.2|82
1654164000000|2022-06-02 10:00:00|32916.8|32913.2|32923.8|32920.2|32926.3|32922.7|32911.3|32907.7|143
1654164300000|2022-06-02 10:05:00|32923.3|32919.7|32930.8|32927.2|32938.8|32935.2|32914.8|32911.2|165
1654164600000|2022-06-02 10:10:00|32930.3|32926.7|32942.3|32938.7|32942.3|32938.7|32927.8|32924.2|99
1654164900000|2022-06-02 10:15:00|32941.8|32938.2|32932.8|32929.2|32945.3|32941.7|32930.8|32927.2|117
1654165200000|2022-06-02 10:20:00|32932.3|32928.7|32906.3|32902.7|32933.8|32930.2|32906.3|32902.7|93
1654165500000|2022-06-02 10:25:00|32906.8|32903.2|32900.3|32896.7|32909.8|32906.2|32889.3|32885.7|224
1654165800000|2022-06-02 10:30:00|32899.8|32896.2|32900.3|32896.7|32914.8|32911.2|32896.8|32893.2|160
1654166100000|2022-06-02 10:35:00|32899.8|32896.2|32931.3|32927.7|32931.3|32927.7|32899.8|32896.2|164
1654166400000|2022-06-02 10:40:00|32931.8|32928.2|32958.8|32955.2|32960.3|32956.7|32931.8|32928.2|255
1654166700000|2022-06-02 10:45:00|32959.3|32955.7|32977.3|32973.7|32981.3|32977.7|32956.3|32952.7|358
1654167000000|2022-06-02 10:50:00|32976.8|32973.2|32975.3|32971.7|32978.3|32974.7|32964.8|32961.2|138
1654167300000|2022-06-02 10:55:00|32975.8|32972.2|32970.3|32966.7|32978.8|32975.2|32969.3|32965.7|148
1654167600000|2022-06-02 11:00:00|32969.8|32966.2|32950.3|32946.7|32972.3|32968.7|32950.3|32946.7|305
1654167900000|2022-06-02 11:05:00|32950.8|32947.2|32958.3|32954.7|32959.3|32955.7|32950.8|32947.2|108
1654168200000|2022-06-02 11:10:00|32958.8|32955.2|32952.8|32949.2|32964.8|32961.2|32951.8|32948.2|98
1654168500000|2022-06-02 11:15:00|32953.3|32949.7|32944.3|32940.7|32953.8|32950.2|32940.3|32936.7|199
1654168800000|2022-06-02 11:20:00|32944.8|32941.2|32970.3|32966.7|32975.3|32971.7|32944.3|32940.7|205
1654169100000|2022-06-02 11:25:00|32969.8|32966.2|32974.8|32971.2|32975.3|32971.7|32960.3|32956.7|146
1654169400000|2022-06-02 11:30:00|32974.3|32970.7|32962.8|32959.2|32976.3|32972.7|32950.8|32947.2|200
1654169700000|2022-06-02 11:35:00|32962.3|32958.7|32965.8|32962.2|32977.8|32974.2|32956.8|32953.2|183
1654170000000|2022-06-02 11:40:00|32965.3|32961.7|32952.8|32949.2|32974.8|32971.2|32951.3|32947.7|168
1654170300000|2022-06-02 11:45:00|32952.3|32948.7|32961.3|32957.7|32976.8|32973.2|32947.8|32944.2|217
1654170600000|2022-06-02 11:50:00|32960.8|32957.2|32961.3|32957.7|32963.8|32960.2|32957.3|32953.7|102
1654170900000|2022-06-02 11:55:00|32960.8|32957.2|32958.3|32954.7|32960.8|32957.2|32950.3|32946.7|158
1654171200000|2022-06-02 12:00:00|32958.8|32955.2|32955.8|32952.2|32967.8|32964.2|32954.3|32950.7|260
1654171500000|2022-06-02 12:05:00|32955.3|32951.7|32919.3|32915.7|32957.3|32953.7|32916.8|32913.2|541
1654171800000|2022-06-02 12:10:00|32918.3|32914.7|32936.8|32933.2|32936.8|32933.2|32910.3|32906.7|410
1654172100000|2022-06-02 12:15:00|32937.3|32933.7|32932.8|32929.2|32976.8|32973.2|32910.8|32907.2|793
1654172400000|2022-06-02 12:20:00|32931.8|32928.2|32943.8|32940.2|32948.3|32944.7|32929.3|32925.7|292
1654172700000|2022-06-02 12:25:00|32943.3|32939.7|32928.8|32925.2|32947.3|32943.7|32921.3|32917.7|266
1654173000000|2022-06-02 12:30:00|32928.3|32924.7|32907.8|32904.2|32947.8|32944.2|32905.3|32901.7|411
1654173300000|2022-06-02 12:35:00|32907.3|32903.7|32934.8|32931.2|32943.3|32939.7|32905.3|32901.7|241
1654173600000|2022-06-02 12:40:00|32934.3|32930.7|32927.8|32924.2|32956.8|32953.2|32926.8|32923.2|279
1654173900000|2022-06-02 12:45:00|32927.3|32923.7|32934.8|32931.2|32944.8|32941.2|32915.8|32912.2|269
1654174200000|2022-06-02 12:50:00|32934.3|32930.7|32947.8|32944.2|32951.3|32947.7|32929.3|32925.7|267
1654174500000|2022-06-02 12:55:00|32946.8|32943.2|32916.3|32912.7|32952.3|32948.7|32911.8|32908.2|402
1654174800000|2022-06-02 13:00:00|32915.8|32912.2|32870.3|32866.7|32935.3|32931.7|32869.8|32866.2|1303
1654175100000|2022-06-02 13:05:00|32869.8|32866.2|32834.8|32831.2|32890.8|32887.2|32821.8|32818.2|1472
1654175400000|2022-06-02 13:10:00|32835.3|32831.7|32842.3|32838.7|32847.3|32843.7|32808.8|32805.2|745
1654175700000|2022-06-02 13:15:00|32841.8|32838.2|32851.3|32847.7|32860.3|32856.7|32824.8|32821.2|681
1654176000000|2022-06-02 13:20:00|32850.8|32847.2|32837.3|32833.7|32858.3|32854.7|32836.8|32833.2|344
1654176300000|2022-06-02 13:25:00|32836.8|32833.2|32826.3|32822.7|32846.8|32843.2|32811.3|32807.7|1027
1654176600000|2022-06-02 13:30:00|32825.7|32823.3|32799.7|32797.3|32849.2|32846.8|32736.2|32733.8|6452
1654176900000|2022-06-02 13:35:00|32800.7|32798.3|32760.7|32758.3|32812.7|32810.3|32675.2|32672.8|3949
1654177200000|2022-06-02 13:40:00|32760.2|32757.8|32728.2|32725.8|32767.7|32765.3|32679.2|32676.8|2984
1654177500000|2022-06-02 13:45:00|32727.2|32724.8|32734.7|32732.3|32743.7|32741.3|32670.7|32668.3|2906
1654177800000|2022-06-02 13:50:00|32735.2|32732.8|32661.7|32659.3|32735.2|32732.8|32659.7|32657.3|2836
1654178100000|2022-06-02 13:55:00|32663.7|32661.3|32645.2|32642.8|32663.7|32661.3|32596.7|32594.3|2936
1654178400000|2022-06-02 14:00:00|32645.7|32643.3|32654.7|32652.3|32687.7|32685.3|32617.7|32615.3|2816
1654178700000|2022-06-02 14:05:00|32653.7|32651.3|32639.2|32636.8|32669.7|32667.3|32611.7|32609.3|2055
1654179000000|2022-06-02 14:10:00|32640.8|32638.4|32764.8|32762.4|32783.3|32780.9|32636.3|32633.9|4103
1654179300000|2022-06-02 14:15:00|32762.8|32760.4|32643.3|32640.9|32762.8|32760.4|32632.3|32629.9|2986
1654179600000|2022-06-02 14:20:00|32640.8|32638.4|32533.3|32530.9|32663.8|32661.4|32529.3|32526.9|4572
1654179900000|2022-06-02 14:25:00|32531.8|32529.4|32571.3|32568.9|32574.8|32572.4|32512.8|32510.4|3833
1654180200000|2022-06-02 14:30:00|32570.3|32567.9|32591.8|32589.4|32619.3|32616.9|32541.3|32538.9|2443
1654180500000|2022-06-02 14:35:00|32590.3|32587.9|32613.3|32610.9|32622.3|32619.9|32574.3|32571.9|1739
1654180800000|2022-06-02 14:40:00|32615.3|32612.9|32639.8|32637.4|32660.3|32657.9|32598.3|32595.9|1727
1654181100000|2022-06-02 14:45:00|32639.3|32636.9|32669.3|32666.9|32680.3|32677.9|32611.3|32608.9|1843
1654181400000|2022-06-02 14:50:00|32668.8|32666.4|32665.8|32663.4|32683.3|32680.9|32643.3|32640.9|1559
1654181700000|2022-06-02 14:55:00|32665.3|32662.9|32698.3|32695.9|32705.8|32703.4|32654.3|32651.9|1688
1654182000000|2022-06-02 15:00:00|32697.3|32694.9|32764.3|32761.9|32778.3|32775.9|32687.8|32685.4|2323
1654182300000|2022-06-02 15:05:00|32766.8|32764.4|32782.8|32780.4|32783.8|32781.4|32749.3|32746.9|1544
1654182600000|2022-06-02 15:10:00|32783.3|32780.9|32834.8|32832.4|32849.8|32847.4|32779.8|32777.4|3347
1654182900000|2022-06-02 15:15:00|32833.3|32830.9|32810.3|32807.9|32859.3|32856.9|32803.8|32801.4|1756
1654183200000|2022-06-02 15:20:00|32811.3|32808.9|32824.3|32821.9|32833.8|32831.4|32793.8|32791.4|1141
1654183500000|2022-06-02 15:25:00|32824.8|32822.4|32822.8|32820.4|32849.8|32847.4|32792.3|32789.9|1798
1654183800000|2022-06-02 15:30:00|32824.3|32821.9|32784.3|32781.9|32828.8|32826.4|32774.8|32772.4|1313
1654184100000|2022-06-02 15:35:00|32783.3|32780.9|32775.3|32772.9|32787.3|32784.9|32746.3|32743.9|1148
1654184400000|2022-06-02 15:40:00|32777.3|32774.9|32867.8|32865.4|32874.3|32871.9|32777.3|32774.9|1832
1654184700000|2022-06-02 15:45:00|32868.3|32865.9|32934.8|32932.4|32938.8|32936.4|32851.8|32849.4|1806
1654185000000|2022-06-02 15:50:00|32935.8|32933.4|32920.8|32918.4|32955.8|32953.4|32911.8|32909.4|2202
1654185300000|2022-06-02 15:55:00|32921.8|32919.4|32885.3|32882.9|32929.3|32926.9|32874.3|32871.9|1369
1654185600000|2022-06-02 16:00:00|32885.8|32883.4|32898.3|32895.9|32901.8|32899.4|32869.3|32866.9|826
1654185900000|2022-06-02 16:05:00|32898.8|32896.4|32893.8|32891.4|32904.3|32901.9|32880.3|32877.9|647
1654186200000|2022-06-02 16:10:00|32893.3|32890.9|32894.3|32891.9|32905.3|32902.9|32876.3|32873.9|802
1654186500000|2022-06-02 16:15:00|32894.8|32892.4|32918.3|32915.9|32926.3|32923.9|32889.3|32886.9|670
1654186800000|2022-06-02 16:20:00|32917.8|32915.4|32951.8|32949.4|32952.8|32950.4|32903.8|32901.4|1001
1654187100000|2022-06-02 16:25:00|32952.3|32949.9|32970.3|32967.9|32971.8|32969.4|32934.8|32932.4|1074
1654187400000|2022-06-02 16:30:00|32970.8|32968.4|32976.3|32973.9|32980.8|32978.4|32957.8|32955.4|967
1654187700000|2022-06-02 16:35:00|32977.3|32974.9|33002.8|33000.4|33004.3|33001.9|32972.3|32969.9|1125
1654188000000|2022-06-02 16:40:00|33000.8|32998.4|32976.3|32973.9|33009.3|33006.9|32955.3|32952.9|1596
1654188300000|2022-06-02 16:45:00|32979.3|32976.9|32974.8|32972.4|32987.8|32985.4|32966.3|32963.9|605
1654188600000|2022-06-02 16:50:00|32976.3|32973.9|33015.3|33012.9|33020.8|33018.4|32975.8|32973.4|1050
1654188900000|2022-06-02 16:55:00|33015.8|33013.4|33008.3|33005.9|33017.8|33015.4|32989.8|32987.4|701
1654189200000|2022-06-02 17:00:00|33008.8|33006.4|33019.3|33016.9|33026.8|33024.4|32997.8|32995.4|757
1654189500000|2022-06-02 17:05:00|33018.8|33016.4|33008.3|33005.9|33027.3|33024.9|33000.3|32997.9|789
1654189800000|2022-06-02 17:10:00|33007.8|33005.4|32980.3|32977.9|33018.8|33016.4|32963.8|32961.4|978
1654190100000|2022-06-02 17:15:00|32982.3|32979.9|33000.8|32998.4|33001.8|32999.4|32969.8|32967.4|493
1654190400000|2022-06-02 17:20:00|33001.3|32998.9|32993.3|32990.9|33007.3|33004.9|32981.8|32979.4|695
1654190700000|2022-06-02 17:25:00|32993.8|32991.4|32989.3|32986.9|32998.8|32996.4|32960.8|32958.4|657
1654191000000|2022-06-02 17:30:00|32989.8|32987.4|33022.3|33019.9|33023.8|33021.4|32984.8|32982.4|669
1654191300000|2022-06-02 17:35:00|33021.8|33019.4|33016.3|33013.9|33024.8|33022.4|33001.8|32999.4|711
1654191600000|2022-06-02 17:40:00|33016.8|33014.4|33027.3|33024.9|33029.8|33027.4|32997.8|32995.4|828
1654191900000|2022-06-02 17:45:00|33027.8|33025.4|33049.3|33046.9|33052.3|33049.9|33014.3|33011.9|1018
1654192200000|2022-06-02 17:50:00|33050.3|33047.9|33033.3|33030.9|33060.3|33057.9|33021.3|33018.9|926
1654192500000|2022-06-02 17:55:00|33032.8|33030.4|33039.3|33036.9|33040.8|33038.4|33000.3|32997.9|844
1654192800000|2022-06-02 18:00:00|33040.3|33037.9|33060.3|33057.9|33065.8|33063.4|33019.3|33016.9|916
1654193100000|2022-06-02 18:05:00|33060.8|33058.4|33074.8|33072.4|33091.8|33089.4|33055.8|33053.4|1157
1654193400000|2022-06-02 18:10:00|33075.3|33072.9|33084.8|33082.4|33088.3|33085.9|33057.8|33055.4|955
1654193700000|2022-06-02 18:15:00|33085.3|33082.9|33081.3|33078.9|33088.8|33086.4|33070.8|33068.4|686
1654194000000|2022-06-02 18:20:00|33082.3|33079.9|33075.8|33073.4|33089.8|33087.4|33074.3|33071.9|752
1654194300000|2022-06-02 18:25:00|33076.3|33073.9|33059.8|33057.4|33078.3|33075.9|33046.3|33043.9|693
1654194600000|2022-06-02 18:30:00|33061.3|33058.9|33100.3|33097.9|33106.3|33103.9|33060.3|33057.9|881
1654194900000|2022-06-02 18:35:00|33099.8|33097.4|33102.3|33099.9|33104.3|33101.9|33086.3|33083.9|517
1654195200000|2022-06-02 18:40:00|33103.3|33100.9|33094.8|33092.4|33107.8|33105.4|33081.3|33078.9|586
1654195500000|2022-06-02 18:45:00|33095.3|33092.9|33097.3|33094.9|33122.3|33119.9|33088.3|33085.9|883
1654195800000|2022-06-02 18:50:00|33096.8|33094.4|33094.3|33091.9|33117.8|33115.4|33080.8|33078.4|1040
1654196100000|2022-06-02 18:55:00|33094.8|33092.4|33045.3|33042.9|33098.3|33095.9|33040.3|33037.9|1142
1654196400000|2022-06-02 19:00:00|33045.8|33043.4|33082.8|33080.4|33094.3|33091.9|33036.3|33033.9|1079
1654196700000|2022-06-02 19:05:00|33083.3|33080.9|33078.3|33075.9|33096.3|33093.9|33072.8|33070.4|884
1654197000000|2022-06-02 19:10:00|33078.8|33076.4|33103.3|33100.9|33110.3|33107.9|33065.8|33063.4|870
1654197300000|2022-06-02 19:15:00|33104.3|33101.9|33104.3|33101.9|33112.8|33110.4|33089.8|33087.4|662
1654197600000|2022-06-02 19:20:00|33105.7|33103.3|33117.7|33115.3|33120.2|33117.8|33093.2|33090.8|772
1654197900000|2022-06-02 19:25:00|33118.2|33115.8|33094.7|33092.3|33136.7|33134.3|33067.7|33065.3|1803
1654198200000|2022-06-02 19:30:00|33093.7|33091.3|33113.7|33111.3|33116.2|33113.8|33085.2|33082.8|947
1654198500000|2022-06-02 19:35:00|33114.2|33111.8|33111.2|33108.8|33132.2|33129.8|33100.7|33098.3|980
1654198800000|2022-06-02 19:40:00|33111.7|33109.3|33138.7|33136.3|33138.7|33136.3|33103.7|33101.3|868
1654199100000|2022-06-02 19:45:00|33136.7|33134.3|33151.7|33149.3|33167.2|33164.8|33123.7|33121.3|1792
1654199400000|2022-06-02 19:50:00|33144.7|33142.3|33196.7|33194.3|33211.7|33209.3|33144.7|33142.3|2628
1654199700000|2022-06-02 19:55:00|33195.2|33192.8|33251.7|33249.3|33252.7|33250.3|33188.7|33186.3|3752
1654200000000|2022-06-02 20:00:00|33240.6|33238.2|33229.8|33225|33243.8|33239|33207.8|33203|1344
1654200300000|2022-06-02 20:05:00|33230.3|33225.5|33234.8|33230|33247.8|33243|33229.8|33225|555
1654200600000|2022-06-02 20:10:00|33232.8|33228|33200.8|33196|33232.8|33228|33196.3|33191.5|615
1654200900000|2022-06-02 20:15:00|33201.3|33196.5|33213.3|33208.5|33218.8|33214|33196.8|33192|219
1654201200000|2022-06-02 20:20:00|33212.8|33208|33241.3|33236.5|33244.8|33240|33209.8|33205|225
1654201500000|2022-06-02 20:25:00|33240.8|33236|33239.3|33234.5|33249.3|33244.5|33237.3|33232.5|211
1654201800000|2022-06-02 20:30:00|33238.8|33234|33245.3|33240.5|33248.3|33243.5|33236.8|33232|189
1654202100000|2022-06-02 20:35:00|33244.8|33240|33253.8|33249|33254.3|33249.5|33241.3|33236.5|209
1654202400000|2022-06-02 20:40:00|33253.3|33248.5|33270.8|33266|33272.8|33268|33249.3|33244.5|440
1654202700000|2022-06-02 20:45:00|33271.3|33266.5|33265.8|33261|33273.3|33268.5|33263.8|33259|302
1654203000000|2022-06-02 20:50:00|33265.3|33260.5|33266.3|33261.5|33271.8|33267|33264.8|33260|136
1654203300000|2022-06-02 20:55:00|33265.8|33261|33266.2|33256.4|33266.8|33262|33255.8|33251|163
1654203600000|2022-06-02 21:00:00|33266.1|33256.3|33265.1|33255.3|33266.9|33257.1|33260.4|33250.6|0
1654203900000|2022-06-02 21:05:00|33267.7|33257.9|33268.1|33258.3|33269.2|33259.4|33265.1|33255.3|0
1654204200000|2022-06-02 21:10:00|33267.7|33257.9|33265.2|33255.4|33268.5|33258.7|33265.2|33255.4|0
1654204500000|2022-06-02 21:15:00|33264.9|33255.1|33264.1|33254.3|33268.1|33258.3|33264.1|33254.3|0
1654204800000|2022-06-02 21:20:00|33266.9|33257.1|33267|33257.2|33268.7|33258.9|33263.7|33253.9|0
1654205100000|2022-06-02 21:25:00|33264.6|33254.8|33266.9|33257.1|33267.2|33257.4|33264.3|33254.5|0
1654205400000|2022-06-02 21:30:00|33266.7|33256.9|33268.3|33258.5|33268.9|33259.1|33265.8|33256|0
1654205700000|2022-06-02 21:35:00|33268.2|33258.4|33266.7|33256.9|33268.3|33258.5|33263.9|33254.1|0
1654206000000|2022-06-02 21:40:00|33266.6|33256.8|33256.8|33247|33268|33258.2|33256.8|33247|0
1654206300000|2022-06-02 21:45:00|33257.1|33247.3|33254.6|33244.8|33259.8|33250|33254.6|33244.8|0
1654206600000|2022-06-02 21:50:00|33255.2|33245.4|33254.6|33244.8|33255.9|33246.1|33254.2|33244.4|0
1654206900000|2022-06-02 21:55:00|33254.5|33244.7|33253.4|33243.6|33255.4|33245.6|33253.4|33243.6|0
1654207200000|2022-06-02 22:00:00|33260.8|33256|33271.8|33267|33278.3|33273.5|33249.8|33245|214
1654207500000|2022-06-02 22:05:00|33272.8|33268|33322.8|33318|33324.8|33320|33270.3|33265.5|519
1654207800000|2022-06-02 22:10:00|33323.3|33318.5|33312.3|33307.5|33323.3|33318.5|33301.8|33297|217
1654208100000|2022-06-02 22:15:00|33311.8|33307|33295.8|33291|33311.8|33307|33295.3|33290.5|91
1654208400000|2022-06-02 22:20:00|33297.8|33293|33287.8|33283|33297.8|33293|33284.8|33280|98
1654208700000|2022-06-02 22:25:00|33287.3|33282.5|33268.8|33264|33288.8|33284|33266.8|33262|118
1654209000000|2022-06-02 22:30:00|33268.3|33263.5|33272.3|33267.5|33274.3|33269.5|33264.8|33260|91
1654209300000|2022-06-02 22:35:00|33271.8|33267|33265.8|33261|33274.8|33270|33264.8|33260|46
1654209600000|2022-06-02 22:40:00|33265.3|33260.5|33266.3|33261.5|33270.8|33266|33265.3|33260.5|18
1654209900000|2022-06-02 22:45:00|33266.8|33262|33275.3|33270.5|33276.8|33272|33265.8|33261|59
1654210200000|2022-06-02 22:50:00|33275.8|33271|33268.3|33263.5|33278.3|33273.5|33266.8|33262|19
1654210500000|2022-06-02 22:55:00|33268.8|33264|33268.3|33263.5|33273.3|33268.5|33262.8|33258|46
1654210800000|2022-06-02 23:00:00|33268.8|33264|33284.8|33280|33285.8|33281|33266.3|33261.5|85
1654211100000|2022-06-02 23:05:00|33286.8|33282|33282.8|33278|33293.8|33289|33278.8|33274|108
1654211400000|2022-06-02 23:10:00|33282.3|33277.5|33296.3|33291.5|33304.8|33300|33282.3|33277.5|87
1654211700000|2022-06-02 23:15:00|33295.8|33291|33302.8|33298|33303.3|33298.5|33291.8|33287|19
1654212000000|2022-06-02 23:20:00|33303.3|33298.5|33297.8|33293|33305.8|33301|33290.8|33286|49
1654212300000|2022-06-02 23:25:00|33297.3|33292.5|33296.8|33292|33298.8|33294|33293.3|33288.5|36
1654212600000|2022-06-02 23:30:00|33296.3|33291.5|33299.8|33295|33304.3|33299.5|33290.8|33286|80
1654212900000|2022-06-02 23:35:00|33299.3|33294.5|33295.3|33290.5|33299.3|33294.5|33290.3|33285.5|70
1654213200000|2022-06-02 23:40:00|33294.8|33290|33284.8|33280|33294.8|33290|33280.8|33276|90
1654213500000|2022-06-02 23:45:00|33285.3|33280.5|33270.8|33266|33285.8|33281|33268.8|33264|100
1654213800000|2022-06-02 23:50:00|33271.3|33266.5|33281.3|33276.5|33283.8|33279|33268.8|33264|142
1654214100000|2022-06-02 23:55:00|33280.8|33276|33279.8|33275|33287.3|33282.5|33275.3|33270.5|78
1654214400000|2022-06-03 00:00:00|33278.3|33273.5|33275.3|33270.5|33283.3|33278.5|33263.8|33259|149
1654214700000|2022-06-03 00:05:00|33274.8|33270|33289.8|33285|33294.3|33289.5|33273.3|33268.5|123
1654215000000|2022-06-03 00:10:00|33289.3|33284.5|33285.8|33281|33295.8|33291|33278.3|33273.5|113
1654215300000|2022-06-03 00:15:00|33286.3|33281.5|33279.3|33274.5|33288.3|33283.5|33268.3|33263.5|159
1654215600000|2022-06-03 00:20:00|33279.8|33275|33287.3|33282.5|33294.8|33290|33274.3|33269.5|168
1654215900000|2022-06-03 00:25:00|33287.8|33283|33289.8|33285|33290.8|33286|33276.3|33271.5|141
1654216200000|2022-06-03 00:30:00|33290.3|33285.5|33286.3|33281.5|33304.3|33299.5|33283.8|33279|162
1654216500000|2022-06-03 00:35:00|33285.8|33281|33283.8|33279|33294.8|33290|33277.8|33273|127
1654216800000|2022-06-03 00:40:00|33282.8|33278|33276.3|33271.5|33284.3|33279.5|33273.8|33269|30
1654217100000|2022-06-03 00:45:00|33276.8|33272|33259.8|33255|33276.8|33272|33254.8|33250|288
1654217400000|2022-06-03 00:50:00|33259.3|33254.5|33257.8|33253|33262.8|33258|33248.3|33243.5|95
1654217700000|2022-06-03 00:55:00|33258.3|33253.5|33238.8|33234|33259.3|33254.5|33234.8|33230|185
1654218000000|2022-06-03 01:00:00|33239.3|33234.5|33252.8|33248|33252.8|33248|33237.8|33233|96
1654218300000|2022-06-03 01:05:00|33252.3|33247.5|33253.3|33248.5|33263.8|33259|33242.8|33238|129
1654218600000|2022-06-03 01:10:00|33252.8|33248|33259.3|33254.5|33267.8|33263|33250.3|33245.5|106
1654218900000|2022-06-03 01:15:00|33259.8|33255|33259.3|33254.5|33263.3|33258.5|33253.8|33249|45
1654219200000|2022-06-03 01:20:00|33258.8|33254|33253.8|33249|33266.3|33261.5|33253.8|33249|53
1654219500000|2022-06-03 01:25:00|33253.3|33248.5|33252.8|33248|33257.3|33252.5|33246.8|33242|106
1654219800000|2022-06-03 01:30:00|33252.3|33247.5|33255.8|33251|33262.3|33257.5|33252.3|33247.5|51
1654220100000|2022-06-03 01:35:00|33255.3|33250.5|33257.8|33253|33268.8|33264|33250.3|33245.5|86
1654220400000|2022-06-03 01:40:00|33258.3|33253.5|33269.8|33265|33273.3|33268.5|33258.3|33253.5|59
1654220700000|2022-06-03 01:45:00|33270.3|33265.5|33274.8|33270|33282.8|33278|33269.8|33265|90
1654221000000|2022-06-03 01:50:00|33275.3|33270.5|33279.8|33275|33282.3|33277.5|33273.8|33269|26
1654221300000|2022-06-03 01:55:00|33278.3|33273.5|33276.3|33271.5|33285.8|33281|33274.8|33270|51
1654221600000|2022-06-03 02:00:00|33276.8|33272|33273.3|33268.5|33282.3|33277.5|33271.3|33266.5|42
1654221900000|2022-06-03 02:05:00|33273.8|33269|33263.3|33258.5|33274.8|33270|33263.3|33258.5|63
1654222200000|2022-06-03 02:10:00|33262.8|33258|33272.3|33267.5|33272.3|33267.5|33259.3|33254.5|59
1654222500000|2022-06-03 02:15:00|33271.8|33267|33270.3|33265.5|33276.3|33271.5|33268.8|33264|44
1654222800000|2022-06-03 02:20:00|33270.8|33266|33274.3|33269.5|33275.8|33271|33268.3|33263.5|55
1654223100000|2022-06-03 02:25:00|33274.8|33270|33269.3|33264.5|33274.8|33270|33266.8|33262|36
1654223400000|2022-06-03 02:30:00|33269.8|33265|33263.8|33259|33275.3|33270.5|33263.8|33259|32
1654223700000|2022-06-03 02:35:00|33261.8|33257|33259.3|33254.5|33268.3|33263.5|33259.3|33254.5|38
1654224000000|2022-06-03 02:40:00|33258.8|33254|33265.3|33260.5|33268.3|33263.5|33257.3|33252.5|49
1654224300000|2022-06-03 02:45:00|33264.8|33260|33265.3|33260.5|33272.8|33268|33261.8|33257|38
1654224600000|2022-06-03 02:50:00|33265.8|33261|33266.8|33262|33270.8|33266|33263.3|33258.5|22
1654224900000|2022-06-03 02:55:00|33267.8|33263|33264.3|33259.5|33268.8|33264|33260.8|33256|46
1654225200000|2022-06-03 03:00:00|33263.3|33258.5|33265.8|33261|33268.3|33263.5|33259.8|33255|35
1654225500000|2022-06-03 03:05:00|33266.3|33261.5|33253.3|33248.5|33268.3|33263.5|33253.3|33248.5|51
1654225800000|2022-06-03 03:10:00|33253.8|33249|33249.8|33245|33254.8|33250|33243.8|33239|53
1654226100000|2022-06-03 03:15:00|33249.3|33244.5|33243.8|33239|33253.3|33248.5|33241.8|33237|48
1654226400000|2022-06-03 03:20:00|33244.3|33239.5|33246.8|33242|33249.3|33244.5|33239.8|33235|39
1654226700000|2022-06-03 03:25:00|33247.8|33243|33247.3|33242.5|33249.8|33245|33242.8|33238|34
1654227000000|2022-06-03 03:30:00|33246.8|33242|33239.3|33234.5|33247.8|33243|33236.3|33231.5|66
1654227300000|2022-06-03 03:35:00|33239.8|33235|33242.8|33238|33244.8|33240|33239.3|33234.5|32
1654227600000|2022-06-03 03:40:00|33243.3|33238.5|33251.3|33246.5|33251.3|33246.5|33242.8|33238|61
1654227900000|2022-06-03 03:45:00|33250.8|33246|33246.8|33242|33252.8|33248|33243.8|33239|89
1654228200000|2022-06-03 03:50:00|33246.3|33241.5|33246.8|33242|33247.8|33243|33240.8|33236|38
1654228500000|2022-06-03 03:55:00|33247.3|33242.5|33246.8|33242|33249.8|33245|33244.8|33240|48
1654228800000|2022-06-03 04:00:00|33246.3|33241.5|33257.3|33252.5|33259.8|33255|33245.8|33241|129
1654229100000|2022-06-03 04:05:00|33256.8|33252|33260.8|33256|33261.3|33256.5|33252.8|33248|93
1654229400000|2022-06-03 04:10:00|33260.3|33255.5|33259.3|33254.5|33263.3|33258.5|33257.8|33253|49
1654229700000|2022-06-03 04:15:00|33259.8|33255|33264.8|33260|33266.3|33261.5|33259.8|33255|59
1654230000000|2022-06-03 04:20:00|33265.3|33260.5|33262.8|33258|33267.8|33263|33261.8|33257|72
1654230300000|2022-06-03 04:25:00|33263.3|33258.5|33268.8|33264|33268.8|33264|33263.3|33258.5|35
1654230600000|2022-06-03 04:30:00|33269.3|33264.5|33275.3|33270.5|33281.3|33276.5|33268.8|33264|94
1654230900000|2022-06-03 04:35:00|33274.8|33270|33272.3|33267.5|33274.8|33270|33267.8|33263|40
1654231200000|2022-06-03 04:40:00|33271.8|33267|33272.3|33267.5|33272.8|33268|33266.8|33262|49
1654231500000|2022-06-03 04:45:00|33271.8|33267|33265.8|33261|33274.3|33269.5|33265.3|33260.5|52
1654231800000|2022-06-03 04:50:00|33265.3|33260.5|33255.3|33250.5|33265.3|33260.5|33253.3|33248.5|69
1654232100000|2022-06-03 04:55:00|33255.8|33251|33252.8|33248|33256.3|33251.5|33249.8|33245|35
1654232400000|2022-06-03 05:00:00|33252.3|33247.5|33256.8|33252|33260.3|33255.5|33250.8|33246|38
1654232700000|2022-06-03 05:05:00|33257.3|33252.5|33258.3|33253.5|33260.8|33256|33256.8|33252|11
1654233000000|2022-06-03 05:10:00|33257.8|33253|33259.8|33255|33261.3|33256.5|33256.8|33252|17
1654233300000|2022-06-03 05:15:00|33260.3|33255.5|33259.8|33255|33261.8|33257|33257.3|33252.5|21
1654233600000|2022-06-03 05:20:00|33260.3|33255.5|33271.3|33266.5|33275.3|33270.5|33259.8|33255|143
1654233900000|2022-06-03 05:25:00|33271.8|33267|33279.8|33275|33283.3|33278.5|33270.8|33266|40
1654234200000|2022-06-03 05:30:00|33279.3|33274.5|33277.3|33272.5|33287.8|33283|33276.8|33272|110
1654234500000|2022-06-03 05:35:00|33276.3|33271.5|33289.8|33285|33290.3|33285.5|33275.3|33270.5|70
1654234800000|2022-06-03 05:40:00|33289.3|33284.5|33277.8|33273|33297.8|33293|33277.3|33272.5|113
1654235100000|2022-06-03 05:45:00|33278.3|33273.5|33278.8|33274|33283.8|33279|33275.8|33271|27
1654235400000|2022-06-03 05:50:00|33279.3|33274.5|33280.8|33276|33283.8|33279|33271.8|33267|88
1654235700000|2022-06-03 05:55:00|33279.8|33275|33283.8|33279|33285.8|33281|33272.3|33267.5|90
1654236000000|2022-06-03 06:00:00|33283.2|33279.6|33275.2|33271.6|33284.7|33281.1|33261.2|33257.6|287
1654236300000|2022-06-03 06:05:00|33274.7|33271.1|33279.2|33275.6|33279.7|33276.1|33261.2|33257.6|79
1654236600000|2022-06-03 06:10:00|33278.7|33275.1|33281.2|33277.6|33289.7|33286.1|33275.7|33272.1|133
1654236900000|2022-06-03 06:15:00|33281.7|33278.1|33286.2|33282.6|33292.7|33289.1|33277.2|33273.6|69
1654237200000|2022-06-03 06:20:00|33286.7|33283.1|33299.2|33295.6|33300.2|33296.6|33286.2|33282.6|99
1654237500000|2022-06-03 06:25:00|33299.7|33296.1|33278.7|33275.1|33304.2|33300.6|33277.2|33273.6|161
1654237800000|2022-06-03 06:30:00|33280.2|33276.6|33286.2|33282.6|33294.2|33290.6|33275.2|33271.6|121
1654238100000|2022-06-03 06:35:00|33286.7|33283.1|33281.7|33278.1|33292.2|33288.6|33278.7|33275.1|114
1654238400000|2022-06-03 06:40:00|33281.2|33277.6|33288.2|33284.6|33289.2|33285.6|33280.7|33277.1|49
1654238700000|2022-06-03 06:45:00|33288.7|33285.1|33278.2|33274.6|33293.7|33290.1|33277.7|33274.1|58
1654239000000|2022-06-03 06:50:00|33278.7|33275.1|33268.2|33264.6|33280.7|33277.1|33263.2|33259.6|58
1654239300000|2022-06-03 06:55:00|33268.7|33265.1|33263.2|33259.6|33273.2|33269.6|33263.2|33259.6|109
1654239600000|2022-06-03 07:00:00|33263.7|33260.1|33241.7|33238.1|33265.2|33261.6|33234.2|33230.6|572
1654239900000|2022-06-03 07:05:00|33241.2|33237.6|33238.2|33234.6|33245.2|33241.6|33226.2|33222.6|640
1654240200000|2022-06-03 07:10:00|33237.7|33234.1|33241.7|33238.1|33242.7|33239.1|33223.2|33219.6|218
1654240500000|2022-06-03 07:15:00|33241.2|33237.6|33234.7|33231.1|33245.2|33241.6|33231.2|33227.6|261
1654240800000|2022-06-03 07:20:00|33235.2|33231.6|33234.2|33230.6|33242.2|33238.6|33227.7|33224.1|168
1654241100000|2022-06-03 07:25:00|33234.7|33231.1|33210.2|33206.6|33234.7|33231.1|33208.7|33205.1|404
1654241400000|2022-06-03 07:30:00|33210.7|33207.1|33216.2|33212.6|33225.2|33221.6|33207.2|33203.6|299
1654241700000|2022-06-03 07:35:00|33216.7|33213.1|33220.7|33217.1|33226.2|33222.6|33203.7|33200.1|340
1654242000000|2022-06-03 07:40:00|33220.2|33216.6|33227.2|33223.6|33229.7|33226.1|33216.2|33212.6|146
1654242300000|2022-06-03 07:45:00|33226.7|33223.1|33213.2|33209.6|33227.7|33224.1|33210.7|33207.1|125
1654242600000|2022-06-03 07:50:00|33212.7|33209.1|33209.7|33206.1|33216.7|33213.1|33205.2|33201.6|106
1654242900000|2022-06-03 07:55:00|33210.2|33206.6|33191.2|33187.6|33212.2|33208.6|33191.2|33187.6|230
1654243200000|2022-06-03 08:00:00|33190.7|33187.1|33198.2|33194.6|33204.7|33201.1|33178.7|33175.1|583
1654243500000|2022-06-03 08:05:00|33199.7|33196.1|33198.7|33195.1|33207.7|33204.1|33192.7|33189.1|338
1654243800000|2022-06-03 08:10:00|33198.2|33194.6|33214.2|33210.6|33224.7|33221.1|33198.2|33194.6|187
1654244100000|2022-06-03 08:15:00|33213.7|33210.1|33211.7|33208.1|33227.7|33224.1|33202.7|33199.1|523
1654244400000|2022-06-03 08:20:00|33213.2|33209.6|33190.2|33186.6|33214.7|33211.1|33190.2|33186.6|214
1654244700000|2022-06-03 08:25:00|33190.7|33187.1|33191.2|33187.6|33192.2|33188.6|33179.7|33176.1|292
1654245000000|2022-06-03 08:30:00|33190.7|33187.1|33185.2|33181.6|33196.7|33193.1|33183.2|33179.6|200
1654245300000|2022-06-03 08:35:00|33185.7|33182.1|33169.2|33165.6|33190.2|33186.6|33168.7|33165.1|310
1654245600000|2022-06-03 08:40:00|33168.7|33165.1|33171.7|33168.1|33179.2|33175.6|33163.2|33159.6|243
1654245900000|2022-06-03 08:45:00|33171.2|33167.6|33167.2|33163.6|33185.2|33181.6|33163.2|33159.6|211
1654246200000|2022-06-03 08:50:00|33166.7|33163.1|33159.2|33155.6|33169.2|33165.6|33150.2|33146.6|296
1654246500000|2022-06-03 08:55:00|33159.7|33156.1|33173.7|33170.1|33176.2|33172.6|33153.7|33150.1|233
1654246800000|2022-06-03 09:00:00|33173.2|33169.6|33158.2|33154.6|33176.2|33172.6|33156.7|33153.1|127
1654247100000|2022-06-03 09:05:00|33159.7|33156.1|33167.2|33163.6|33170.7|33167.1|33158.7|33155.1|91
1654247400000|2022-06-03 09:10:00|33167.7|33164.1|33160.7|33157.1|33172.2|33168.6|33160.7|33157.1|84
1654247700000|2022-06-03 09:15:00|33161.2|33157.6|33150.2|33146.6|33166.7|33163.1|33148.7|33145.1|209
1654248000000|2022-06-03 09:20:00|33150.7|33147.1|33152.7|33149.1|33157.2|33153.6|33149.7|33146.1|126
1654248300000|2022-06-03 09:25:00|33153.2|33149.6|33150.2|33146.6|33154.7|33151.1|33144.7|33141.1|216
1654248600000|2022-06-03 09:30:00|33150.7|33147.1|33140.2|33136.6|33155.2|33151.6|33130.7|33127.1|373
1654248900000|2022-06-03 09:35:00|33140.7|33137.1|33139.2|33135.6|33147.7|33144.1|33130.2|33126.6|199
1654249200000|2022-06-03 09:40:00|33139.7|33136.1|33141.2|33137.6|33144.7|33141.1|33138.7|33135.1|71
1654249500000|2022-06-03 09:45:00|33140.7|33137.1|33133.2|33129.6|33140.7|33137.1|33125.7|33122.1|168
1654249800000|2022-06-03 09:50:00|33135.2|33131.6|33155.7|33152.1|33158.7|33155.1|33133.7|33130.1|224
1654250100000|2022-06-03 09:55:00|33155.2|33151.6|33165.2|33161.6|33165.7|33162.1|33152.2|33148.6|141
1654250400000|2022-06-03 10:00:00|33165.7|33162.1|33164.2|33160.6|33167.7|33164.1|33155.2|33151.6|121
1654250700000|2022-06-03 10:05:00|33163.7|33160.1|33157.7|33154.1|33164.7|33161.1|33156.2|33152.6|120
1654251000000|2022-06-03 10:10:00|33157.2|33153.6|33149.2|33145.6|33163.7|33160.1|33148.2|33144.6|149
1654251300000|2022-06-03 10:15:00|33148.7|33145.1|33155.2|33151.6|33158.2|33154.6|33140.7|33137.1|192
1654251600000|2022-06-03 10:20:00|33154.7|33151.1|33168.7|33165.1|33175.2|33171.6|33152.2|33148.6|148
1654251900000|2022-06-03 10:25:00|33169.2|33165.6|33168.7|33165.1|33175.2|33171.6|33163.2|33159.6|98
1654252200000|2022-06-03 10:30:00|33169.2|33165.6|33181.2|33177.6|33181.2|33177.6|33168.7|33165.1|141
1654252500000|2022-06-03 10:35:00|33180.7|33177.1|33144.2|33140.6|33183.2|33179.6|33137.7|33134.1|341
1654252800000|2022-06-03 10:40:00|33143.7|33140.1|33126.7|33123.1|33153.7|33150.1|33118.7|33115.1|307
1654253100000|2022-06-03 10:45:00|33126.2|33122.6|33132.7|33129.1|33141.2|33137.6|33123.7|33120.1|195
1654253400000|2022-06-03 10:50:00|33132.2|33128.6|33121.2|33117.6|33133.7|33130.1|33114.2|33110.6|163
1654253700000|2022-06-03 10:55:00|33120.7|33117.1|33122.2|33118.6|33125.7|33122.1|33114.2|33110.6|260
1654254000000|2022-06-03 11:00:00|33121.7|33118.1|33121.2|33117.6|33131.2|33127.6|33116.7|33113.1|328
1654254300000|2022-06-03 11:05:00|33120.7|33117.1|33085.2|33081.6|33120.7|33117.1|33077.7|33074.1|653
1654254600000|2022-06-03 11:10:00|33084.2|33080.6|33082.2|33078.6|33091.2|33087.6|33077.7|33074.1|306
1654254900000|2022-06-03 11:15:00|33082.7|33079.1|33080.2|33076.6|33094.2|33090.6|33066.2|33062.6|452
1654255200000|2022-06-03 11:20:00|33079.2|33075.6|33091.2|33087.6|33091.7|33088.1|33073.2|33069.6|247
1654255500000|2022-06-03 11:25:00|33089.2|33085.6|33105.7|33102.1|33108.7|33105.1|33087.7|33084.1|227
1654255800000|2022-06-03 11:30:00|33105.2|33101.6|33115.7|33112.1|33116.7|33113.1|33094.7|33091.1|274
1654256100000|2022-06-03 11:35:00|33116.2|33112.6|33093.7|33090.1|33124.2|33120.6|33088.2|33084.6|319
1654256400000|2022-06-03 11:40:00|33093.2|33089.6|33076.2|33072.6|33099.7|33096.1|33070.7|33067.1|276
1654256700000|2022-06-03 11:45:00|33075.7|33072.1|33059.2|33055.6|33076.7|33073.1|33059.2|33055.6|345
1654257000000|2022-06-03 11:50:00|33058.7|33055.1|33071.2|33067.6|33078.2|33074.6|33054.2|33050.6|365
1654257300000|2022-06-03 11:55:00|33071.7|33068.1|33050.7|33047.1|33072.2|33068.6|33037.2|33033.6|313
1654257600000|2022-06-03 12:00:00|33051.2|33047.6|33079.7|33076.1|33083.7|33080.1|33049.2|33045.6|454
1654257900000|2022-06-03 12:05:00|33080.2|33076.6|33083.2|33079.6|33087.2|33083.6|33072.7|33069.1|292
1654258200000|2022-06-03 12:10:00|33084.2|33080.6|33094.2|33090.6|33100.2|33096.6|33081.7|33078.1|317
1654258500000|2022-06-03 12:15:00|33094.7|33091.1|33100.2|33096.6|33106.2|33102.6|33086.2|33082.6|484
1654258800000|2022-06-03 12:20:00|33099.7|33096.1|33103.7|33100.1|33105.2|33101.6|33071.2|33067.6|336
1654259100000|2022-06-03 12:25:00|33103.2|33099.6|33089.7|33086.1|33111.2|33107.6|33062.7|33059.1|571
1654259400000|2022-06-03 12:30:00|33090.2|33086.6|33169.7|33166.1|33185.2|33181.6|33046.2|33042.6|3572
1654259700000|2022-06-03 12:35:00|33168.2|33164.6|33043.7|33040.1|33168.7|33165.1|33036.7|33033.1|1798
1654260000000|2022-06-03 12:40:00|33044.7|33041.1|33019.7|33016.1|33052.2|33048.6|33005.2|33001.6|1272
1654260300000|2022-06-03 12:45:00|33019.2|33015.6|33004.2|33000.6|33050.2|33046.6|33000.2|32996.6|816
1654260600000|2022-06-03 12:50:00|33003.7|33000.1|33017.2|33013.6|33023.2|33019.6|32985.7|32982.1|778
1654260900000|2022-06-03 12:55:00|33016.7|33013.1|33020.2|33016.6|33021.2|33017.6|32990.2|32986.6|688
1654261200000|2022-06-03 13:00:00|33018.2|33014.6|33018.2|33014.6|33028.2|33024.6|33001.2|32997.6|611
1654261500000|2022-06-03 13:05:00|33018.7|33015.1|33004.2|33000.6|33032.2|33028.6|33001.7|32998.1|709
1654261800000|2022-06-03 13:10:00|33002.7|32999.1|32997.7|32994.1|33007.7|33004.1|32982.7|32979.1|586
1654262100000|2022-06-03 13:15:00|32997.2|32993.6|33001.7|32998.1|33006.2|33002.6|32988.2|32984.6|439
1654262400000|2022-06-03 13:20:00|33001.2|32997.6|32986.7|32983.1|33003.7|33000.1|32975.7|32972.1|532
1654262700000|2022-06-03 13:25:00|32989.2|32985.6|32944.2|32940.6|32990.7|32987.1|32943.2|32939.6|1069
1654263000000|2022-06-03 13:30:00|32943.6|32941.2|33055.6|33053.2|33087.6|33085.2|32938.6|32936.2|6987
1654263300000|2022-06-03 13:35:00|33056.6|33054.2|33032.6|33030.2|33070.6|33068.2|32980.1|32977.7|4139
1654263600000|2022-06-03 13:40:00|33034.6|33032.2|32956.1|32953.7|33054.6|33052.2|32954.6|32952.2|3570
1654263900000|2022-06-03 13:45:00|32955.6|32953.2|32984.6|32982.2|33002.6|33000.2|32939.1|32936.7|3670
1654264200000|2022-06-03 13:50:00|32985.1|32982.7|32999.6|32997.2|33021.6|33019.2|32955.1|32952.7|2368
1654264500000|2022-06-03 13:55:00|32998.6|32996.2|33058.1|33055.7|33064.6|33062.2|32988.6|32986.2|2612
1654264800000|2022-06-03 14:00:00|33058.6|33056.2|33076.6|33074.2|33122.6|33120.2|33036.1|33033.7|3123
1654265100000|2022-06-03 14:05:00|33076.1|33073.7|33096.6|33094.2|33120.1|33117.7|33034.1|33031.7|2509
1654265400000|2022-06-03 14:10:00|33097.8|33095.4|33098.3|33095.9|33100.3|33097.9|33018.3|33015.9|2506
1654265700000|2022-06-03 14:15:00|33098.8|33096.4|33101.3|33098.9|33136.3|33133.9|33080.3|33077.9|2226
1654266000000|2022-06-03 14:20:00|33100.3|33097.9|33061.8|33059.4|33103.8|33101.4|33031.8|33029.4|2155
1654266300000|2022-06-03 14:25:00|33061.3|33058.9|33033.3|33030.9|33076.8|33074.4|33008.3|33005.9|1775
1654266600000|2022-06-03 14:30:00|33032.3|33029.9|33058.8|33056.4|33071.3|33068.9|32988.8|32986.4|2066
1654266900000|2022-06-03 14:35:00|33060.8|33058.4|32958.3|32955.9|33066.8|33064.4|32949.8|32947.4|2387
1654267200000|2022-06-03 14:40:00|32956.8|32954.4|32951.3|32948.9|32958.3|32955.9|32917.8|32915.4|1864
1654267500000|2022-06-03 14:45:00|32952.8|32950.4|32971.8|32969.4|32996.8|32994.4|32931.3|32928.9|1603
1654267800000|2022-06-03 14:50:00|32972.8|32970.4|32961.3|32958.9|32996.8|32994.4|32958.3|32955.9|1406
1654268100000|2022-06-03 14:55:00|32961.8|32959.4|32979.8|32977.4|32992.8|32990.4|32952.3|32949.9|1273
1654268400000|2022-06-03 15:00:00|32978.8|32976.4|32936.8|32934.4|32981.8|32979.4|32917.3|32914.9|1592
1654268700000|2022-06-03 15:05:00|32937.3|32934.9|32904.3|32901.9|32939.8|32937.4|32903.3|32900.9|1541
1654269000000|2022-06-03 15:10:00|32906.3|32903.9|32887.8|32885.4|32911.3|32908.9|32868.3|32865.9|1517
1654269300000|2022-06-03 15:15:00|32886.8|32884.4|32897.3|32894.9|32914.8|32912.4|32870.8|32868.4|1220
1654269600000|2022-06-03 15:20:00|32897.8|32895.4|32885.8|32883.4|32910.3|32907.9|32878.8|32876.4|787
1654269900000|2022-06-03 15:25:00|32885.3|32882.9|32891.3|32888.9|32896.3|32893.9|32853.8|32851.4|1361
1654270200000|2022-06-03 15:30:00|32892.8|32890.4|32924.3|32921.9|32926.8|32924.4|32868.8|32866.4|1287
1654270500000|2022-06-03 15:35:00|32925.8|32923.4|32944.8|32942.4|32951.8|32949.4|32914.8|32912.4|1340
1654270800000|2022-06-03 15:40:00|32944.3|32941.9|32936.8|32934.4|32956.3|32953.9|32926.8|32924.4|947
1654271100000|2022-06-03 15:45:00|32936.3|32933.9|32884.8|32882.4|32940.8|32938.4|32881.8|32879.4|1065
1654271400000|2022-06-03 15:50:00|32883.8|32881.4|32872.8|32870.4|32895.3|32892.9|32857.3|32854.9|965
1654271700000|2022-06-03 15:55:00|32873.3|32870.9|32906.8|32904.4|32913.8|32911.4|32864.3|32861.9|979
1654272000000|2022-06-03 16:00:00|32906.3|32903.9|32958.8|32956.4|32969.8|32967.4|32899.3|32896.9|1593
1654272300000|2022-06-03 16:05:00|32958.3|32955.9|32916.3|32913.9|32971.8|32969.4|32908.8|32906.4|1072
1654272600000|2022-06-03 16:10:00|32916.8|32914.4|32914.8|32912.4|32930.3|32927.9|32896.3|32893.9|784
1654272900000|2022-06-03 16:15:00|32915.3|32912.9|32864.8|32862.4|32941.8|32939.4|32864.8|32862.4|1252
1654273200000|2022-06-03 16:20:00|32864.3|32861.9|32942.3|32939.9|32959.3|32956.9|32847.3|32844.9|1895
1654273500000|2022-06-03 16:25:00|32941.8|32939.4|32950.3|32947.9|32957.8|32955.4|32923.3|32920.9|871
1654273800000|2022-06-03 16:30:00|32952.8|32950.4|32938.3|32935.9|32958.3|32955.9|32926.8|32924.4|744
1654274100000|2022-06-03 16:35:00|32938.8|32936.4|32992.8|32990.4|33002.3|32999.9|32929.3|32926.9|1070
1654274400000|2022-06-03 16:40:00|32994.4|32992|32972.9|32970.5|32999.9|32997.5|32950.9|32948.5|796
1654274700000|2022-06-03 16:45:00|32973.4|32971|32986.4|32984|33000.9|32998.5|32956.9|32954.5|567
1654275000000|2022-06-03 16:50:00|32985.9|32983.5|33003.4|33001|33003.9|33001.5|32950.4|32948|648
1654275300000|2022-06-03 16:55:00|33003.9|33001.5|33031.4|33029|33043.4|33041|32998.9|32996.5|1027
1654275600000|2022-06-03 17:00:00|33030.9|33028.5|33098.9|33096.5|33107.9|33105.5|33016.4|33014|1949
1654275900000|2022-06-03 17:05:00|33098.4|33096|33071.4|33069|33114.9|33112.5|33060.4|33058|1674
1654276200000|2022-06-03 17:10:00|33070.9|33068.5|33045.4|33043|33079.9|33077.5|33041.9|33039.5|898
1654276500000|2022-06-03 17:15:00|33045.9|33043.5|32950.4|32948|33048.9|33046.5|32945.9|32943.5|1822
1654276800000|2022-06-03 17:20:00|32949.9|32947.5|32995.9|32993.5|32995.9|32993.5|32949.4|32947|1110
1654277100000|2022-06-03 17:25:00|32996.4|32994|32985.4|32983|33009.4|33007|32971.4|32969|741
1654277400000|2022-06-03 17:30:00|32987.4|32985|32983.9|32981.5|32987.4|32985|32950.4|32948|881
1654277700000|2022-06-03 17:35:00|32984.9|32982.5|32977.4|32975|33007.4|33005|32968.4|32966|763
1654278000000|2022-06-03 17:40:00|32976.9|32974.5|32930.9|32928.5|32980.4|32978|32908.4|32906|1469
1654278300000|2022-06-03 17:45:00|32931.4|32929|32967.4|32965|32968.9|32966.5|32911.9|32909.5|921
1654278600000|2022-06-03 17:50:00|32968.4|32966|32945.9|32943.5|32976.9|32974.5|32945.9|32943.5|620
1654278900000|2022-06-03 17:55:00|32943.9|32941.5|32939.4|32937|32956.4|32954|32931.4|32929|836
1654279200000|2022-06-03 18:00:00|32938.4|32936|32948.4|32946|32953.4|32951|32901.9|32899.5|1233
1654279500000|2022-06-03 18:05:00|32947.9|32945.5|32950.9|32948.5|32970.4|32968|32927.9|32925.5|854
1654279800000|2022-06-03 18:10:00|32951.9|32949.5|32969.9|32967.5|32980.4|32978|32944.9|32942.5|649
1654280100000|2022-06-03 18:15:00|32970.4|32968|32994.9|32992.5|32994.9|32992.5|32947.9|32945.5|729
1654280400000|2022-06-03 18:20:00|32994.4|32992|32971.4|32969|32995.4|32993|32955.9|32953.5|653
1654280700000|2022-06-03 18:25:00|32972.4|32970|33021.4|33019|33024.4|33022|32965.4|32963|868
1654281000000|2022-06-03 18:30:00|33020.4|33018|32984.4|32982|33023.9|33021.5|32971.9|32969.5|818
1654281300000|2022-06-03 18:35:00|32984.9|32982.5|32932.4|32930|32992.9|32990.5|32914.4|32912|1125
1654281600000|2022-06-03 18:40:00|32931.9|32929.5|32950.4|32948|32950.9|32948.5|32908.9|32906.5|704
1654281900000|2022-06-03 18:45:00|32950.9|32948.5|32973.4|32971|32975.9|32973.5|32927.4|32925|669
1654282200000|2022-06-03 18:50:00|32974.4|32972|32970.9|32968.5|32986.4|32984|32952.4|32950|536
1654282500000|2022-06-03 18:55:00|32971.9|32969.5|32982.4|32980|32993.9|32991.5|32960.9|32958.5|803
1654282800000|2022-06-03 19:00:00|32983.4|32981|32976.9|32974.5|32994.9|32992.5|32936.4|32934|1091
1654283100000|2022-06-03 19:05:00|32977.4|32975|32918.4|32916|32977.9|32975.5|32900.4|32898|1385
1654283400000|2022-06-03 19:10:00|32919.4|32917|32877.4|32875|32936.4|32934|32870.4|32868|1365
1654283700000|2022-06-03 19:15:00|32876.9|32874.5|32877.4|32875|32886.4|32884|32852.4|32850|1062
1654284000000|2022-06-03 19:20:00|32878.2|32875.8|32863.7|32861.3|32898.2|32895.8|32852.2|32849.8|898
1654284300000|2022-06-03 19:25:00|32864.2|32861.8|32930.2|32927.8|32931.2|32928.8|32859.7|32857.3|981
1654284600000|2022-06-03 19:30:00|32928.2|32925.8|32904.2|32901.8|32929.2|32926.8|32891.2|32888.8|1159
1654284900000|2022-06-03 19:35:00|32903.7|32901.3|32914.7|32912.3|32949.2|32946.8|32882.7|32880.3|1879
1654285200000|2022-06-03 19:40:00|32914.2|32911.8|32872.7|32870.3|32931.2|32928.8|32863.7|32861.3|1171
1654285500000|2022-06-03 19:45:00|32873.2|32870.8|32884.7|32882.3|32910.2|32907.8|32838.7|32836.3|1879
1654285800000|2022-06-03 19:50:00|32884.2|32881.8|32929.2|32926.8|32941.2|32938.8|32853.2|32850.8|2713
1654286100000|2022-06-03 19:55:00|32930.2|32927.8|32904.2|32901.8|32951.7|32949.3|32891.2|32888.8|3413
1654286400000|2022-06-03 20:00:00|32905.4|32900.6|32907.4|32902.6|32914.9|32910.1|32881.4|32876.6|1345
1654286700000|2022-06-03 20:05:00|32907.9|32903.1|32933.4|32928.6|32936.4|32931.6|32900.9|32896.1|500
1654287000000|2022-06-03 20:10:00|32932.4|32927.6|32940.9|32936.1|32946.9|32942.1|32923.4|32918.6|603
1654287300000|2022-06-03 20:15:00|32941.4|32936.6|32923.9|32919.1|32941.9|32937.1|32916.4|32911.6|154
1654287600000|2022-06-03 20:20:00|32922.9|32918.1|32927.9|32923.1|32935.4|32930.6|32922.9|32918.1|56
1654287900000|2022-06-03 20:25:00|32928.4|32923.6|32920.9|32916.1|32930.9|32926.1|32915.9|32911.1|69
1654288200000|2022-06-03 20:30:00|32920.4|32915.6|32922.9|32918.1|32928.9|32924.1|32910.9|32906.1|107
1654288500000|2022-06-03 20:35:00|32923.4|32918.6|32927.9|32923.1|32928.9|32924.1|32917.4|32912.6|74
1654288800000|2022-06-03 20:40:00|32928.4|32923.6|32933.4|32928.6|32934.4|32929.6|32925.9|32921.1|43
1654289100000|2022-06-03 20:45:00|32931.4|32926.6|32948.9|32944.1|32949.4|32944.6|32930.4|32925.6|136
1654289400000|2022-06-03 20:50:00|32949.4|32944.6|32927.9|32923.1|32950.9|32946.1|32924.4|32919.6|111
1654289700000|2022-06-03 20:55:00|32927.4|32922.6|32931.7|32921.9|32935.9|32931.1|32922.4|32917.6|76
1654466400000|2022-06-05 22:00:00|32976.4|32971.6|32958.4|32953.6|32986.9|32982.1|32944.9|32940.1|179
1654466700000|2022-06-05 22:05:00|32957.9|32953.1|32939.9|32935.1|32968.4|32963.6|32936.9|32932.1|98
1654467000000|2022-06-05 22:10:00|32939.4|32934.6|32927.4|32922.6|32939.4|32934.6|32923.4|32918.6|135
1654467300000|2022-06-05 22:15:00|32926.4|32921.6|32922.9|32918.1|32940.4|32935.6|32914.4|32909.6|320
1654467600000|2022-06-05 22:20:00|32923.4|32918.6|32926.9|32922.1|32936.9|32932.1|32921.9|32917.1|236
1654467900000|2022-06-05 22:25:00|32927.4|32922.6|32910.9|32906.1|32939.9|32935.1|32904.9|32900.1|204
1654468200000|2022-06-05 22:30:00|32911.4|32906.6|32907.9|32903.1|32921.9|32917.1|32907.4|32902.6|156
1654468500000|2022-06-05 22:35:00|32908.4|32903.6|32927.9|32923.1|32930.9|32926.1|32907.4|32902.6|85
1654468800000|2022-06-05 22:40:00|32927.4|32922.6|32920.4|32915.6|32933.9|32929.1|32916.9|32912.1|73
1654469100000|2022-06-05 22:45:00|32920.9|32916.1|32928.9|32924.1|32932.9|32928.1|32920.9|32916.1|29
1654469400000|2022-06-05 22:50:00|32929.4|32924.6|32919.4|32914.6|32932.9|32928.1|32918.9|32914.1|42
1654469700000|2022-06-05 22:55:00|32920.9|32916.1|32924.9|32920.1|32927.9|32923.1|32917.9|32913.1|52
1654470000000|2022-06-05 23:00:00|32924.4|32919.6|32918.9|32914.1|32926.4|32921.6|32914.4|32909.6|90
1654470300000|2022-06-05 23:05:00|32918.4|32913.6|32917.9|32913.1|32924.4|32919.6|32912.9|32908.1|62
1654470600000|2022-06-05 23:10:00|32917.4|32912.6|32923.9|32919.1|32925.9|32921.1|32917.4|32912.6|16
1654470900000|2022-06-05 23:15:00|32924.4|32919.6|32926.4|32921.6|32927.9|32923.1|32921.9|32917.1|30
1654471200000|2022-06-05 23:20:00|32925.9|32921.1|32925.9|32921.1|32926.9|32922.1|32922.9|32918.1|25
1654471500000|2022-06-05 23:25:00|32926.4|32921.6|32926.4|32921.6|32928.9|32924.1|32924.4|32919.6|47
1654471800000|2022-06-05 23:30:00|32926.9|32922.1|32918.4|32913.6|32927.9|32923.1|32918.4|32913.6|164
1654472100000|2022-06-05 23:35:00|32918.9|32914.1|32907.4|32902.6|32920.4|32915.6|32899.9|32895.1|103
1654472400000|2022-06-05 23:40:00|32907.9|32903.1|32922.4|32917.6|32922.9|32918.1|32907.4|32902.6|48
1654472700000|2022-06-05 23:45:00|32921.9|32917.1|32943.4|32938.6|32951.4|32946.6|32921.9|32917.1|196
1654473000000|2022-06-05 23:50:00|32942.9|32938.1|32930.9|32926.1|32944.9|32940.1|32926.4|32921.6|77
1654473300000|2022-06-05 23:55:00|32931.4|32926.6|32920.9|32916.1|32931.4|32926.6|32918.9|32914.1|147
1654473600000|2022-06-06 00:00:00|32917.4|32912.6|32938.9|32934.1|32949.4|32944.6|32892.9|32888.1|400
1654473900000|2022-06-06 00:05:00|32939.4|32934.6|32944.9|32940.1|32950.4|32945.6|32927.4|32922.6|108
1654474200000|2022-06-06 00:10:00|32944.4|32939.6|32965.9|32961.1|32966.4|32961.6|32943.9|32939.1|368
1654474500000|2022-06-06 00:15:00|32971.4|32966.6|32968.9|32964.1|32976.9|32972.1|32953.4|32948.6|188
1654474800000|2022-06-06 00:20:00|32968.4|32963.6|32975.9|32971.1|32976.4|32971.6|32964.9|32960.1|75
1654475100000|2022-06-06 00:25:00|32976.4|32971.6|32962.4|32957.6|32977.9|32973.1|32957.9|32953.1|62
1654475400000|2022-06-06 00:30:00|32962.9|32958.1|32956.9|32952.1|32967.9|32963.1|32954.4|32949.6|53
1654475700000|2022-06-06 00:35:00|32956.4|32951.6|32940.9|32936.1|32956.4|32951.6|32936.9|32932.1|79
1654476000000|2022-06-06 00:40:00|32941.4|32936.6|32944.9|32940.1|32953.4|32948.6|32933.4|32928.6|72
1654476300000|2022-06-06 00:45:00|32945.4|32940.6|32963.9|32959.1|32965.4|32960.6|32937.9|32933.1|81
1654476600000|2022-06-06 00:50:00|32964.4|32959.6|32959.4|32954.6|32966.9|32962.1|32957.4|32952.6|91
1654476900000|2022-06-06 00:55:00|32958.9|32954.1|32962.9|32958.1|32967.4|32962.6|32954.4|32949.6|76
1654477200000|2022-06-06 01:00:00|32963.4|32958.6|32950.9|32946.1|32963.4|32958.6|32942.4|32937.6|81
1654477500000|2022-06-06 01:05:00|32951.4|32946.6|32956.4|32951.6|32956.4|32951.6|32939.4|32934.6|107
1654477800000|2022-06-06 01:10:00|32958.9|32954.1|32967.9|32963.1|32970.9|32966.1|32947.9|32943.1|143
1654478100000|2022-06-06 01:15:00|32967.4|32962.6|32980.9|32976.1|32988.9|32984.1|32967.4|32962.6|147
1654478400000|2022-06-06 01:20:00|32980.4|32975.6|32979.4|32974.6|32992.4|32987.6|32971.9|32967.1|142
1654478700000|2022-06-06 01:25:00|32978.4|32973.6|32977.9|32973.1|32987.4|32982.6|32974.9|32970.1|129
1654479000000|2022-06-06 01:30:00|32977.4|32972.6|32952.4|32947.6|32979.9|32975.1|32945.9|32941.1|226
1654479300000|2022-06-06 01:35:00|32952.9|32948.1|32951.4|32946.6|32955.4|32950.6|32942.9|32938.1|344
1654479600000|2022-06-06 01:40:00|32953.4|32948.6|32951.9|32947.1|32958.4|32953.6|32942.9|32938.1|220
1654479900000|2022-06-06 01:45:00|32952.4|32947.6|32962.4|32957.6|32966.9|32962.1|32945.4|32940.6|149
1654480200000|2022-06-06 01:50:00|32962.9|32958.1|32985.9|32981.1|32995.4|32990.6|32962.9|32958.1|414
1654480500000|2022-06-06 01:55:00|32985.4|32980.6|32996.9|32992.1|33000.4|32995.6|32985.4|32980.6|190
1654480800000|2022-06-06 02:00:00|32996.4|32991.6|33004.4|32999.6|33009.4|33004.6|32988.9|32984.1|181
1654481100000|2022-06-06 02:05:00|33003.9|32999.1|33010.4|33005.6|33012.4|33007.6|32997.9|32993.1|126
1654481400000|2022-06-06 02:10:00|33009.9|33005.1|33010.9|33006.1|33012.9|33008.1|33007.4|33002.6|72
1654481700000|2022-06-06 02:15:00|33011.4|33006.6|33007.4|33002.6|33013.9|33009.1|33005.4|33000.6|107
1654482000000|2022-06-06 02:20:00|33007.9|33003.1|33001.9|32997.1|33014.9|33010.1|33000.9|32996.1|75
1654482300000|2022-06-06 02:25:00|33002.4|32997.6|33008.4|33003.6|33008.4|33003.6|33000.4|32995.6|78
1654482600000|2022-06-06 02:30:00|33007.9|33003.1|33010.9|33006.1|33014.9|33010.1|33001.4|32996.6|112
1654482900000|2022-06-06 02:35:00|33011.4|33006.6|33022.4|33017.6|33023.9|33019.1|33008.4|33003.6|115
1654483200000|2022-06-06 02:40:00|33022.9|33018.1|33018.4|33013.6|33024.4|33019.6|33016.4|33011.6|65
1654483500000|2022-06-06 02:45:00|33017.9|33013.1|33006.9|33002.1|33020.4|33015.6|33005.9|33001.1|222
1654483800000|2022-06-06 02:50:00|33005.9|33001.1|33004.4|32999.6|33011.4|33006.6|32999.9|32995.1|221
1654484100000|2022-06-06 02:55:00|33003.9|32999.1|33004.4|32999.6|33006.4|33001.6|32999.9|32995.1|162
1654484400000|2022-06-06 03:00:00|33003.9|32999.1|32996.4|32991.6|33006.9|33002.1|32993.9|32989.1|209
1654484700000|2022-06-06 03:05:00|32995.9|32991.1|33014.9|33010.1|33018.4|33013.6|32994.4|32989.6|359
1654485000000|2022-06-06 03:10:00|33015.4|33010.6|33016.4|33011.6|33016.4|33011.6|33010.4|33005.6|56
1654485300000|2022-06-06 03:15:00|33016.9|33012.1|33021.9|33017.1|33023.9|33019.1|33016.9|33012.1|70
1654485600000|2022-06-06 03:20:00|33021.4|33016.6|33022.9|33018.1|33026.9|33022.1|33020.4|33015.6|41
1654485900000|2022-06-06 03:25:00|33022.4|33017.6|33024.4|33019.6|33025.4|33020.6|33020.9|33016.1|19
1654486200000|2022-06-06 03:30:00|33024.9|33020.1|33032.4|33027.6|33035.4|33030.6|33023.4|33018.6|116
1654486500000|2022-06-06 03:35:00|33031.9|33027.1|33032.4|33027.6|33034.4|33029.6|33030.4|33025.6|36
1654486800000|2022-06-06 03:40:00|33031.9|33027.1|33036.4|33031.6|33037.4|33032.6|33031.4|33026.6|51
1654487100000|2022-06-06 03:45:00|33035.9|33031.1|33039.9|33035.1|33042.4|33037.6|33034.9|33030.1|83
1654487400000|2022-06-06 03:50:00|33040.9|33036.1|33028.4|33023.6|33040.9|33036.1|33027.9|33023.1|68
1654487700000|2022-06-06 03:55:00|33028.9|33024.1|33026.4|33021.6|33032.9|33028.1|33025.4|33020.6|28
1654488000000|2022-06-06 04:00:00|33025.9|33021.1|33023.4|33018.6|33025.9|33021.1|33017.9|33013.1|81
1654488300000|2022-06-06 04:05:00|33023.9|33019.1|33030.9|33026.1|33031.4|33026.6|33022.4|33017.6|37
1654488600000|2022-06-06 04:10:00|33031.4|33026.6|33038.9|33034.1|33041.4|33036.6|33028.9|33024.1|42
1654488900000|2022-06-06 04:15:00|33039.4|33034.6|33044.4|33039.6|33044.9|33040.1|33037.4|33032.6|52
1654489200000|2022-06-06 04:20:00|33044.9|33040.1|33042.9|33038.1|33045.9|33041.1|33036.4|33031.6|82
1654489500000|2022-06-06 04:25:00|33042.4|33037.6|33047.9|33043.1|33051.9|33047.1|33042.4|33037.6|27
1654489800000|2022-06-06 04:30:00|33047.4|33042.6|33042.9|33038.1|33048.9|33044.1|33041.4|33036.6|28
1654490100000|2022-06-06 04:35:00|33042.4|33037.6|33047.4|33042.6|33047.9|33043.1|33041.9|33037.1|20
1654490400000|2022-06-06 04:40:00|33046.4|33041.6|33044.4|33039.6|33047.4|33042.6|33042.9|33038.1|45
1654490700000|2022-06-06 04:45:00|33044.9|33040.1|33044.9|33040.1|33048.4|33043.6|33042.9|33038.1|24
1654491000000|2022-06-06 04:50:00|33044.4|33039.6|33039.9|33035.1|33045.9|33041.1|33036.9|33032.1|42
1654491300000|2022-06-06 04:55:00|33040.4|33035.6|33041.4|33036.6|33041.4|33036.6|33033.9|33029.1|38
1654491600000|2022-06-06 05:00:00|33041.9|33037.1|33047.4|33042.6|33048.4|33043.6|33037.9|33033.1|43
1654491900000|2022-06-06 05:05:00|33047.9|33043.1|33056.4|33051.6|33057.4|33052.6|33047.9|33043.1|105
1654492200000|2022-06-06 05:10:00|33056.9|33052.1|33045.4|33040.6|33057.9|33053.1|33043.4|33038.6|69
1654492500000|2022-06-06 05:15:00|33044.9|33040.1|33031.9|33027.1|33048.4|33043.6|33028.4|33023.6|101
1654492800000|2022-06-06 05:20:00|33032.4|33027.6|33030.4|33025.6|33035.4|33030.6|33020.9|33016.1|72
1654493100000|2022-06-06 05:25:00|33028.9|33024.1|33030.9|33026.1|33031.9|33027.1|33020.9|33016.1|65
1654493400000|2022-06-06 05:30:00|33030.4|33025.6|33035.4|33030.6|33036.4|33031.6|33023.4|33018.6|68
1654493700000|2022-06-06 05:35:00|33035.9|33031.1|33046.4|33041.6|33048.4|33043.6|33033.9|33029.1|74
1654494000000|2022-06-06 05:40:00|33045.9|33041.1|33044.4|33039.6|33049.4|33044.6|33037.4|33032.6|83
1654494300000|2022-06-06 05:45:00|33043.9|33039.1|33029.4|33024.6|33046.9|33042.1|33027.4|33022.6|60
1654494600000|2022-06-06 05:50:00|33028.9|33024.1|33035.9|33031.1|33037.4|33032.6|33023.9|33019.1|106
1654494900000|2022-06-06 05:55:00|33036.4|33031.6|33047.9|33043.1|33049.4|33044.6|33035.4|33030.6|243
1654495200000|2022-06-06 06:00:00|33047.3|33043.7|33046.3|33042.7|33048.3|33044.7|33029.8|33026.2|196
1654495500000|2022-06-06 06:05:00|33046.8|33043.2|33042.8|33039.2|33048.3|33044.7|33030.3|33026.7|158
1654495800000|2022-06-06 06:10:00|33043.3|33039.7|33029.8|33026.2|33043.8|33040.2|33028.3|33024.7|99
1654496100000|2022-06-06 06:15:00|33029.3|33025.7|33033.8|33030.2|33036.3|33032.7|33017.8|33014.2|158
1654496400000|2022-06-06 06:20:00|33034.3|33030.7|33045.3|33041.7|33049.3|33045.7|33034.3|33030.7|121
1654496700000|2022-06-06 06:25:00|33044.8|33041.2|33045.8|33042.2|33047.8|33044.2|33036.3|33032.7|83
1654497000000|2022-06-06 06:30:00|33045.3|33041.7|33050.8|33047.2|33069.8|33066.2|33045.3|33041.7|309
1654497300000|2022-06-06 06:35:00|33051.3|33047.7|33058.8|33055.2|33061.8|33058.2|33048.8|33045.2|137
1654497600000|2022-06-06 06:40:00|33059.3|33055.7|33058.8|33055.2|33069.3|33065.7|33053.8|33050.2|188
1654497900000|2022-06-06 06:45:00|33059.3|33055.7|33051.8|33048.2|33063.8|33060.2|33047.3|33043.7|146
1654498200000|2022-06-06 06:50:00|33051.3|33047.7|33047.3|33043.7|33059.8|33056.2|33042.8|33039.2|195
1654498500000|2022-06-06 06:55:00|33046.8|33043.2|33061.8|33058.2|33064.3|33060.7|33045.3|33041.7|169
1654498800000|2022-06-06 07:00:00|33061.3|33057.7|33082.8|33079.2|33085.3|33081.7|33052.8|33049.2|374
1654499100000|2022-06-06 07:05:00|33082.3|33078.7|33086.3|33082.7|33092.8|33089.2|33073.8|33070.2|282
1654499400000|2022-06-06 07:10:00|33085.8|33082.2|33086.3|33082.7|33090.8|33087.2|33074.3|33070.7|293
1654499700000|2022-06-06 07:15:00|33086.8|33083.2|33076.3|33072.7|33088.8|33085.2|33075.3|33071.7|203
1654500000000|2022-06-06 07:20:00|33076.8|33073.2|33095.8|33092.2|33098.3|33094.7|33063.3|33059.7|240
1654500300000|2022-06-06 07:25:00|33095.3|33091.7|33080.8|33077.2|33097.8|33094.2|33075.8|33072.2|133
1654500600000|2022-06-06 07:30:00|33081.3|33077.7|33066.8|33063.2|33082.8|33079.2|33057.8|33054.2|260
1654500900000|2022-06-06 07:35:00|33066.3|33062.7|33081.8|33078.2|33083.8|33080.2|33055.8|33052.2|389
1654501200000|2022-06-06 07:40:00|33082.3|33078.7|33079.3|33075.7|33089.8|33086.2|33071.3|33067.7|245
1654501500000|2022-06-06 07:45:00|33078.8|33075.2|33089.8|33086.2|33095.8|33092.2|33075.3|33071.7|187
1654501800000|2022-06-06 07:50:00|33089.3|33085.7|33131.8|33128.2|33154.3|33150.7|33082.8|33079.2|868
1654502100000|2022-06-06 07:55:00|33131.3|33127.7|33154.8|33151.2|33155.8|33152.2|33118.8|33115.2|362
1654502400000|2022-06-06 08:00:00|33153.3|33149.7|33161.3|33157.7|33170.8|33167.2|33151.8|33148.2|567
1654502700000|2022-06-06 08:05:00|33161.8|33158.2|33165.3|33161.7|33166.8|33163.2|33154.3|33150.7|221
1654503000000|2022-06-06 08:10:00|33164.8|33161.2|33192.3|33188.7|33197.8|33194.2|33161.3|33157.7|377
1654503300000|2022-06-06 08:15:00|33191.8|33188.2|33182.8|33179.2|33206.8|33203.2|33180.8|33177.2|353
1654503600000|2022-06-06 08:20:00|33182.3|33178.7|33191.8|33188.2|33195.3|33191.7|33180.3|33176.7|162
1654503900000|2022-06-06 08:25:00|33191.3|33187.7|33190.3|33186.7|33195.3|33191.7|33188.3|33184.7|149
1654504200000|2022-06-06 08:30:00|33189.8|33186.2|33175.8|33172.2|33205.3|33201.7|33174.3|33170.7|390
1654504500000|2022-06-06 08:35:00|33176.3|33172.7|33177.8|33174.2|33181.3|33177.7|33171.8|33168.2|266
1654504800000|2022-06-06 08:40:00|33179.8|33176.2|33175.3|33171.7|33186.8|33183.2|33175.3|33171.7|178
1654505100000|2022-06-06 08:45:00|33174.8|33171.2|33181.8|33178.2|33182.3|33178.7|33165.8|33162.2|208
1654505400000|2022-06-06 08:50:00|33182.3|33178.7|33197.8|33194.2|33199.3|33195.7|33169.8|33166.2|202
1654505700000|2022-06-06 08:55:00|33198.3|33194.7|33192.3|33188.7|33198.8|33195.2|33181.8|33178.2|165
1654506000000|2022-06-06 09:00:00|33192.8|33189.2|33183.3|33179.7|33194.3|33190.7|33178.3|33174.7|145
1654506300000|2022-06-06 09:05:00|33183.8|33180.2|33175.3|33171.7|33185.3|33181.7|33173.8|33170.2|159
1654506600000|2022-06-06 09:10:00|33175.8|33172.2|33179.8|33176.2|33179.8|33176.2|33172.3|33168.7|108
1654506900000|2022-06-06 09:15:00|33179.3|33175.7|33171.8|33168.2|33182.3|33178.7|33168.3|33164.7|164
1654507200000|2022-06-06 09:20:00|33172.3|33168.7|33170.3|33166.7|33175.3|33171.7|33166.3|33162.7|89
1654507500000|2022-06-06 09:25:00|33169.8|33166.2|33165.3|33161.7|33173.8|33170.2|33154.8|33151.2|195
1654507800000|2022-06-06 09:30:00|33165.8|33162.2|33157.3|33153.7|33165.8|33162.2|33150.8|33147.2|149
1654508100000|2022-06-06 09:35:00|33157.8|33154.2|33134.8|33131.2|33158.3|33154.7|33134.3|33130.7|234
1654508400000|2022-06-06 09:40:00|33134.3|33130.7|33130.8|33127.2|33145.8|33142.2|33123.8|33120.2|232
1654508700000|2022-06-06 09:45:00|33131.3|33127.7|33152.8|33149.2|33154.8|33151.2|33129.3|33125.7|106
1654509000000|2022-06-06 09:50:00|33152.3|33148.7|33140.3|33136.7|33156.3|33152.7|33136.8|33133.2|78
1654509300000|2022-06-06 09:55:00|33140.8|33137.2|33154.3|33150.7|33154.3|33150.7|33138.3|33134.7|51
1654509600000|2022-06-06 10:00:00|33151.8|33148.2|33164.8|33161.2|33170.8|33167.2|33148.8|33145.2|213
1654509900000|2022-06-06 10:05:00|33164.3|33160.7|33168.8|33165.2|33171.3|33167.7|33161.3|33157.7|146
1654510200000|2022-06-06 10:10:00|33167.8|33164.2|33164.8|33161.2|33172.8|33169.2|33160.8|33157.2|136
1654510500000|2022-06-06 10:15:00|33164.3|33160.7|33162.8|33159.2|33167.8|33164.2|33158.3|33154.7|96
1654510800000|2022-06-06 10:20:00|33163.3|33159.7|33170.3|33166.7|33172.8|33169.2|33159.8|33156.2|90
1654511100000|2022-06-06 10:25:00|33170.8|33167.2|33168.3|33164.7|33177.3|33173.7|33163.8|33160.2|103
1654511400000|2022-06-06 10:30:00|33167.8|33164.2|33169.8|33166.2|33173.8|33170.2|33162.3|33158.7|128
1654511700000|2022-06-06 10:35:00|33170.3|33166.7|33158.8|33155.2|33173.3|33169.7|33156.3|33152.7|139
1654512000000|2022-06-06 10:40:00|33158.3|33154.7|33158.8|33155.2|33161.3|33157.7|33156.8|33153.2|57
1654512300000|2022-06-06 10:45:00|33158.3|33154.7|33154.8|33151.2|33159.8|33156.2|33154.3|33150.7|87
1654512600000|2022-06-06 10:50:00|33155.3|33151.7|33164.8|33161.2|33166.3|33162.7|33152.8|33149.2|107
1654512900000|2022-06-06 10:55:00|33165.3|33161.7|33165.3|33161.7|33171.8|33168.2|33162.8|33159.2|75
1654513200000|2022-06-06 11:00:00|33165.8|33162.2|33158.8|33155.2|33165.8|33162.2|33152.3|33148.7|240
1654513500000|2022-06-06 11:05:00|33159.3|33155.7|33159.3|33155.7|33164.3|33160.7|33156.3|33152.7|122
1654513800000|2022-06-06 11:10:00|33160.8|33157.2|33159.8|33156.2|33163.8|33160.2|33158.3|33154.7|139
1654514100000|2022-06-06 11:15:00|33160.3|33156.7|33170.3|33166.7|33172.8|33169.2|33158.3|33154.7|81
1654514400000|2022-06-06 11:20:00|33169.8|33166.2|33182.8|33179.2|33183.8|33180.2|33164.8|33161.2|175
1654514700000|2022-06-06 11:25:00|33182.3|33178.7|33176.8|33173.2|33183.3|33179.7|33168.3|33164.7|122
1654515000000|2022-06-06 11:30:00|33177.3|33173.7|33175.3|33171.7|33181.8|33178.2|33170.8|33167.2|94
1654515300000|2022-06-06 11:35:00|33174.8|33171.2|33171.3|33167.7|33178.8|33175.2|33168.8|33165.2|65
1654515600000|2022-06-06 11:40:00|33170.8|33167.2|33158.3|33154.7|33170.8|33167.2|33157.8|33154.2|103
1654515900000|2022-06-06 11:45:00|33158.8|33155.2|33137.3|33133.7|33162.8|33159.2|33130.8|33127.2|322
1654516200000|2022-06-06 11:50:00|33137.8|33134.2|33165.3|33161.7|33165.3|33161.7|33130.8|33127.2|274
1654516500000|2022-06-06 11:55:00|33165.8|33162.2|33185.8|33182.2|33186.3|33182.7|33159.3|33155.7|179
1654516800000|2022-06-06 12:00:00|33187.8|33184.2|33175.3|33171.7|33193.8|33190.2|33174.8|33171.2|285
1654517100000|2022-06-06 12:05:00|33174.8|33171.2|33175.8|33172.2|33189.8|33186.2|33170.8|33167.2|420
1654517400000|2022-06-06 12:10:00|33176.3|33172.7|33178.8|33175.2|33184.8|33181.2|33175.8|33172.2|138
1654517700000|2022-06-06 12:15:00|33179.3|33175.7|33173.8|33170.2|33187.3|33183.7|33172.8|33169.2|152
1654518000000|2022-06-06 12:20:00|33174.3|33170.7|33154.3|33150.7|33176.3|33172.7|33150.8|33147.2|312
1654518300000|2022-06-06 12:25:00|33154.8|33151.2|33156.3|33152.7|33167.8|33164.2|33151.8|33148.2|257
1654518600000|2022-06-06 12:30:00|33156.8|33153.2|33175.8|33172.2|33178.3|33174.7|33156.3|33152.7|202
1654518900000|2022-06-06 12:35:00|33176.3|33172.7|33192.8|33189.2|33197.3|33193.7|33175.8|33172.2|380
1654519200000|2022-06-06 12:40:00|33192.3|33188.7|33181.3|33177.7|33193.3|33189.7|33178.3|33174.7|215
1654519500000|2022-06-06 12:45:00|33181.8|33178.2|33196.8|33193.2|33216.8|33213.2|33180.3|33176.7|589
1654519800000|2022-06-06 12:50:00|33197.3|33193.7|33178.3|33174.7|33202.8|33199.2|33175.3|33171.7|286
1654520100000|2022-06-06 12:55:00|33178.8|33175.2|33174.8|33171.2|33183.8|33180.2|33165.8|33162.2|447
1654520400000|2022-06-06 13:00:00|33175.8|33172.2|33170.3|33166.7|33176.8|33173.2|33163.3|33159.7|338
1654520700000|2022-06-06 13:05:00|33169.8|33166.2|33185.8|33182.2|33192.8|33189.2|33168.8|33165.2|397
1654521000000|2022-06-06 13:10:00|33185.3|33181.7|33184.3|33180.7|33195.3|33191.7|33182.3|33178.7|170
1654521300000|2022-06-06 13:15:00|33183.8|33180.2|33159.8|33156.2|33186.3|33182.7|33146.8|33143.2|445
1654521600000|2022-06-06 13:20:00|33159.3|33155.7|33141.8|33138.2|33162.8|33159.2|33137.3|33133.7|400
1654521900000|2022-06-06 13:25:00|33142.3|33138.7|33129.8|33126.2|33146.3|33142.7|33120.8|33117.2|894
1654522200000|2022-06-06 13:30:00|33129.2|33126.8|33113.2|33110.8|33149.7|33147.3|33061.7|33059.3|6495
1654522500000|2022-06-06 13:35:00|33112.2|33109.8|33088.7|33086.3|33117.2|33114.8|33063.2|33060.8|3011
1654522800000|2022-06-06 13:40:00|33088.2|33085.8|33107.7|33105.3|33170.7|33168.3|33069.7|33067.3|3540
1654523100000|2022-06-06 13:45:00|33107.2|33104.8|33093.7|33091.3|33130.7|33128.3|33070.2|33067.8|2876
1654523400000|2022-06-06 13:50:00|33093.2|33090.8|33092.2|33089.8|33118.2|33115.8|33070.2|33067.8|2308
1654523700000|2022-06-06 13:55:00|33092.7|33090.3|33155.2|33152.8|33156.2|33153.8|33079.2|33076.8|2185
1654524000000|2022-06-06 14:00:00|33154.7|33152.3|33206.7|33204.3|33221.2|33218.8|33140.2|33137.8|3729
1654524300000|2022-06-06 14:05:00|33206.2|33203.8|33214.2|33211.8|33242.7|33240.3|33199.2|33196.8|2110
1654524600000|2022-06-06 14:10:00|33214.7|33212.3|33238.7|33236.3|33240.7|33238.3|33211.2|33208.8|1165
1654524900000|2022-06-06 14:15:00|33238.2|33235.8|33222.2|33219.8|33241.2|33238.8|33198.2|33195.8|1487
1654525200000|2022-06-06 14:20:00|33222.7|33220.3|33200.7|33198.3|33230.2|33227.8|33195.2|33192.8|1371
1654525500000|2022-06-06 14:25:00|33201.2|33198.8|33204.2|33201.8|33223.2|33220.8|33181.7|33179.3|1239
1654525800000|2022-06-06 14:30:00|33203.7|33201.3|33204.2|33201.8|33217.7|33215.3|33189.2|33186.8|1014
1654526100000|2022-06-06 14:35:00|33204.7|33202.3|33184.2|33181.8|33214.2|33211.8|33164.7|33162.3|891
1654526400000|2022-06-06 14:40:00|33186.2|33183.8|33196.2|33193.8|33204.7|33202.3|33159.2|33156.8|855
1654526700000|2022-06-06 14:45:00|33196.7|33194.3|33207.7|33205.3|33211.2|33208.8|33175.7|33173.3|700
1654527000000|2022-06-06 14:50:00|33207.2|33204.8|33178.2|33175.8|33219.7|33217.3|33175.7|33173.3|1135
1654527300000|2022-06-06 14:55:00|33179.2|33176.8|33212.7|33210.3|33214.7|33212.3|33173.2|33170.8|1200
1654527600000|2022-06-06 15:00:00|33214.2|33211.8|33205.2|33202.8|33238.2|33235.8|33199.7|33197.3|1483
1654527900000|2022-06-06 15:05:00|33205.7|33203.3|33175.2|33172.8|33221.2|33218.8|33171.7|33169.3|988
1654528200000|2022-06-06 15:10:00|33175.7|33173.3|33106.2|33103.8|33175.7|33173.3|33088.7|33086.3|1991
1654528500000|2022-06-06 15:15:00|33106.7|33104.3|32986.2|32983.8|33114.2|33111.8|32985.2|32982.8|3044
1654528800000|2022-06-06 15:20:00|32985.2|32982.8|32991.7|32989.3|33006.2|33003.8|32971.7|32969.3|1705
1654529100000|2022-06-06 15:25:00|32991.2|32988.8|33010.2|33007.8|33021.2|33018.8|32978.7|32976.3|1036
1654529400000|2022-06-06 15:30:00|33007.2|33004.8|33009.2|33006.8|33024.2|33021.8|32986.7|32984.3|1295
1654529700000|2022-06-06 15:35:00|33008.7|33006.3|32996.2|32993.8|33014.2|33011.8|32979.7|32977.3|826
1654530000000|2022-06-06 15:40:00|32996.7|32994.3|33048.2|33045.8|33051.2|33048.8|32994.7|32992.3|765
1654530300000|2022-06-06 15:45:00|33047.2|33044.8|33024.2|33021.8|33075.7|33073.3|33022.7|33020.3|1213
1654530600000|2022-06-06 15:50:00|33023.7|33021.3|33039.2|33036.8|33056.2|33053.8|33018.2|33015.8|662
1654530900000|2022-06-06 15:55:00|33038.7|33036.3|33037.7|33035.3|33052.2|33049.8|33028.2|33025.8|591
1654531200000|2022-06-06 16:00:00|33036.7|33034.3|32962.2|32959.8|33042.2|33039.8|32939.7|32937.3|2113
1654531500000|2022-06-06 16:05:00|32960.7|32958.3|32941.7|32939.3|32981.2|32978.8|32940.2|32937.8|1127
1654531800000|2022-06-06 16:10:00|32942.7|32940.3|32923.2|32920.8|32947.2|32944.8|32909.7|32907.3|1369
1654532100000|2022-06-06 16:15:00|32922.2|32919.8|32929.2|32926.8|32941.7|32939.3|32903.7|32901.3|948
1654532400000|2022-06-06 16:20:00|32928.7|32926.3|32907.2|32904.8|32946.2|32943.8|32906.7|32904.3|716
1654532700000|2022-06-06 16:25:00|32906.7|32904.3|32897.7|32895.3|32932.2|32929.8|32886.2|32883.8|1074
1654533000000|2022-06-06 16:30:00|32896.7|32894.3|32925.7|32923.3|32926.7|32924.3|32871.2|32868.8|980
1654533300000|2022-06-06 16:35:00|32926.2|32923.8|32930.7|32928.3|32938.7|32936.3|32913.2|32910.8|722
1654533600000|2022-06-06 16:40:00|32931|32928.6|32937.5|32935.1|32947.5|32945.1|32922|32919.6|797
1654533900000|2022-06-06 16:45:00|32938|32935.6|32933.5|32931.1|32952|32949.6|32928|32925.6|918
1654534200000|2022-06-06 16:50:00|32933|32930.6|32934.5|32932.1|32937|32934.6|32906|32903.6|736
1654534500000|2022-06-06 16:55:00|32933.5|32931.1|32958.5|32956.1|32966.5|32964.1|32928.5|32926.1|830
1654534800000|2022-06-06 17:00:00|32959|32956.6|32919.5|32917.1|32959|32956.6|32917.5|32915.1|827
1654535100000|2022-06-06 17:05:00|32920|32917.6|32940.5|32938.1|32954|32951.6|32919.5|32917.1|802
1654535400000|2022-06-06 17:10:00|32940|32937.6|32916.5|32914.1|32944.5|32942.1|32904.5|32902.1|847
1654535700000|2022-06-06 17:15:00|32916|32913.6|32913|32910.6|32924|32921.6|32884.5|32882.1|1128
1654536000000|2022-06-06 17:20:00|32912.5|32910.1|32919.5|32917.1|32939.5|32937.1|32891.5|32889.1|870
1654536300000|2022-06-06 17:25:00|32919|32916.6|32930.5|32928.1|32934|32931.6|32909.5|32907.1|820
1654536600000|2022-06-06 17:30:00|32931|32928.6|32943.5|32941.1|32948.5|32946.1|32919.5|32917.1|815
1654536900000|2022-06-06 17:35:00|32942.5|32940.1|32988|32985.6|32998.5|32996.1|32934|32931.6|1412
1654537200000|2022-06-06 17:40:00|32987.5|32985.1|33011.5|33009.1|33028|33025.6|32985.5|32983.1|1089
1654537500000|2022-06-06 17:45:00|33012|33009.6|33006.5|33004.1|33015.5|33013.1|32981|32978.6|931
1654537800000|2022-06-06 17:50:00|33006|33003.6|33000|32997.6|33027.5|33025.1|32995|32992.6|988
1654538100000|2022-06-06 17:55:00|33002.5|33000.1|33027.5|33025.1|33029|33026.6|32999.5|32997.1|598
1654538400000|2022-06-06 18:00:00|33029.5|33027.1|33020|33017.6|33029.5|33027.1|33006.5|33004.1|788
1654538700000|2022-06-06 18:05:00|33020.5|33018.1|33007.5|33005.1|33030|33027.6|32985.5|32983.1|1034
1654539000000|2022-06-06 18:10:00|33007|33004.6|32996|32993.6|33016|33013.6|32995|32992.6|660
1654539300000|2022-06-06 18:15:00|32996.5|32994.1|32988|32985.6|33004|33001.6|32969|32966.6|963
1654539600000|2022-06-06 18:20:00|32987.5|32985.1|32937.5|32935.1|32990.5|32988.1|32921|32918.6|942
1654539900000|2022-06-06 18:25:00|32938|32935.6|32903.5|32901.1|32939|32936.6|32885.5|32883.1|1260
1654540200000|2022-06-06 18:30:00|32904.5|32902.1|32902.5|32900.1|32909.5|32907.1|32879.5|32877.1|847
1654540500000|2022-06-06 18:35:00|32903|32900.6|32888|32885.6|32916|32913.6|32873|32870.6|1080
1654540800000|2022-06-06 18:40:00|32887.5|32885.1|32918.5|32916.1|32919.5|32917.1|32879|32876.6|1005
1654541100000|2022-06-06 18:45:00|32918|32915.6|32908.5|32906.1|32938|32935.6|32907|32904.6|932
1654541400000|2022-06-06 18:50:00|32908|32905.6|32908.5|32906.1|32914.5|32912.1|32840.5|32838.1|1771
1654541700000|2022-06-06 18:55:00|32907.5|32905.1|32913.5|32911.1|32934.5|32932.1|32893.5|32891.1|901
1654542000000|2022-06-06 19:00:00|32915.5|32913.1|32902|32899.6|32931.5|32929.1|32892.5|32890.1|991
1654542300000|2022-06-06 19:05:00|32902.5|32900.1|32880|32877.6|32911.5|32909.1|32866|32863.6|1126
1654542600000|2022-06-06 19:10:00|32880.5|32878.1|32875.5|32873.1|32895|32892.6|32855.5|32853.1|872
1654542900000|2022-06-06 19:15:00|32875|32872.6|32847.5|32845.1|32903.5|32901.1|32847.5|32845.1|838
1654543200000|2022-06-06 19:20:00|32846.3|32843.9|32860.8|32858.4|32880.8|32878.4|32817.8|32815.4|1867
1654543500000|2022-06-06 19:25:00|32860.3|32857.9|32850.3|32847.9|32871.8|32869.4|32838.3|32835.9|1049
1654543800000|2022-06-06 19:30:00|32848.8|32846.4|32854.8|32852.4|32878.8|32876.4|32837.8|32835.4|1211
1654544100000|2022-06-06 19:35:00|32856.8|32854.4|32845.3|32842.9|32861.8|32859.4|32819.3|32816.9|1411
1654544400000|2022-06-06 19:40:00|32844.8|32842.4|32919.3|32916.9|32919.3|32916.9|32827.8|32825.4|1660
1654544700000|2022-06-06 19:45:00|32919.8|32917.4|32876.8|32874.4|32930.3|32927.9|32860.3|32857.9|1527
1654545000000|2022-06-06 19:50:00|32876.3|32873.9|32946.3|32943.9|32950.8|32948.4|32875.3|32872.9|2551
1654545300000|2022-06-06 19:55:00|32945.8|32943.4|32914.3|32911.9|32969.3|32966.9|32901.3|32898.9|2973
1654545600000|2022-06-06 20:00:00|32915.5|32910.7|32917.5|32912.7|32929|32924.2|32900.5|32895.7|1141
1654545900000|2022-06-06 20:05:00|32918|32913.2|32912|32907.2|32929.5|32924.7|32907|32902.2|290
1654546200000|2022-06-06 20:10:00|32910|32905.2|32907.5|32902.7|32925.5|32920.7|32907|32902.2|296
1654546500000|2022-06-06 20:15:00|32906|32901.2|32921|32916.2|32925|32920.2|32905|32900.2|151
1654546800000|2022-06-06 20:20:00|32920.5|32915.7|32922|32917.2|32928.5|32923.7|32917.5|32912.7|59
1654547100000|2022-06-06 20:25:00|32922.5|32917.7|32910|32905.2|32924|32919.2|32909|32904.2|94
1654547400000|2022-06-06 20:30:00|32910.5|32905.7|32925|32920.2|32929|32924.2|32908|32903.2|105
1654547700000|2022-06-06 20:35:00|32925.5|32920.7|32931|32926.2|32933|32928.2|32918.5|32913.7|172
1654548000000|2022-06-06 20:40:00|32930.5|32925.7|32932|32927.2|32934|32929.2|32925|32920.2|80
1654548300000|2022-06-06 20:45:00|32931.5|32926.7|32924|32919.2|32932.5|32927.7|32924|32919.2|78
1654548600000|2022-06-06 20:50:00|32923.5|32918.7|32934.5|32929.7|32939.5|32934.7|32923|32918.2|157
1654548900000|2022-06-06 20:55:00|32935|32930.2|32924.6|32914.8|32937|32932.2|32924|32914.8|114
1654549200000|2022-06-06 21:00:00|32924.8|32915|32927.8|32918|32927.8|32918|32923.5|32913.7|1
1654549500000|2022-06-06 21:05:00|32928.1|32918.3|32928.8|32919|32932.2|32922.4|32927.3|32917.5|0
1654549800000|2022-06-06 21:10:00|32931.4|32921.6|32927|32917.2|32931.7|32921.9|32918.9|32909.1|0
1654550100000|2022-06-06 21:15:00|32929.1|32919.3|32926.8|32917|32930.5|32920.7|32926.4|32916.6|0
1654550400000|2022-06-06 21:20:00|32926.4|32916.6|32925.1|32915.3|32928.8|32919|32923.2|32913.4|0
1654550700000|2022-06-06 21:25:00|32924.7|32914.9|32927.9|32918.1|32927.9|32918.1|32924.6|32914.8|0
1654551000000|2022-06-06 21:30:00|32928.2|32918.4|32920.1|32910.3|32928.2|32918.4|32919.8|32910|0
1654551300000|2022-06-06 21:35:00|32918.1|32908.3|32920.8|32911|32924.7|32914.9|32917.1|32907.3|0
1654551600000|2022-06-06 21:40:00|32922.4|32912.6|32925|32915.2|32925|32915.2|32922.4|32912.6|0
1654551900000|2022-06-06 21:45:00|32926.7|32916.9|32928.1|32918.3|32929.2|32919.4|32926.6|32916.8|0
1654552200000|2022-06-06 21:50:00|32926.1|32916.3|32928.2|32918.4|32928.2|32918.4|32926.1|32916.3|0
1654552500000|2022-06-06 21:55:00|32928.1|32918.3|32934|32924.2|32934.3|32924.5|32928|32918.2|0
1654552800000|2022-06-06 22:00:00|32916.5|32911.7|32924.5|32919.7|32936|32931.2|32914.5|32909.7|155
1654553100000|2022-06-06 22:05:00|32924|32919.2|32913.5|32908.7|32932.5|32927.7|32913.5|32908.7|90
1654553400000|2022-06-06 22:10:00|32914|32909.2|32924|32919.2|32924.5|32919.7|32912.5|32907.7|76
1654553700000|2022-06-06 22:15:00|32923.5|32918.7|32911.5|32906.7|32926.5|32921.7|32907.5|32902.7|113
1654554000000|2022-06-06 22:20:00|32912|32907.2|32897.5|32892.7|32912|32907.2|32896.5|32891.7|68
1654554300000|2022-06-06 22:25:00|32898|32893.2|32902|32897.2|32906|32901.2|32896|32891.2|73
1654554600000|2022-06-06 22:30:00|32901.5|32896.7|32894|32889.2|32905.5|32900.7|32890.5|32885.7|104
1654554900000|2022-06-06 22:35:00|32894.5|32889.7|32888|32883.2|32901.5|32896.7|32880.5|32875.7|142
1654555200000|2022-06-06 22:40:00|32888.5|32883.7|32885.5|32880.7|32895|32890.2|32880|32875.2|117
1654555500000|2022-06-06 22:45:00|32886|32881.2|32890.5|32885.7|32899.5|32894.7|32885.5|32880.7|68
1654555800000|2022-06-06 22:50:00|32891|32886.2|32890.5|32885.7|32901.5|32896.7|32890|32885.2|57
1654556100000|2022-06-06 22:55:00|32890|32885.2|32890.5|32885.7|32892.5|32887.7|32881|32876.2|105
1654556400000|2022-06-06 23:00:00|32891|32886.2|32894.5|32889.7|32895|32890.2|32884.5|32879.7|112
1654556700000|2022-06-06 23:05:00|32894|32889.2|32903.5|32898.7|32903.5|32898.7|32892.5|32887.7|142
1654557000000|2022-06-06 23:10:00|32901.5|32896.7|32906.5|32901.7|32908.5|32903.7|32899.5|32894.7|149
1654557300000|2022-06-06 23:15:00|32907|32902.2|32907.5|32902.7|32909|32904.2|32904|32899.2|90
1654557600000|2022-06-06 23:20:00|32907|32902.2|32901.5|32896.7|32908|32903.2|32899.5|32894.7|77
1654557900000|2022-06-06 23:25:00|32901|32896.2|32903.5|32898.7|32908|32903.2|32900.5|32895.7|116
1654558200000|2022-06-06 23:30:00|32903|32898.2|32904|32899.2|32908.5|32903.7|32903|32898.2|50
1654558500000|2022-06-06 23:35:00|32903.5|32898.7|32901|32896.2|32907.5|32902.7|32899|32894.2|20
1654558800000|2022-06-06 23:40:00|32900.5|32895.7|32906|32901.2|32906|32901.2|32895.5|32890.7|92
1654559100000|2022-06-06 23:45:00|32905.5|32900.7|32928.5|32923.7|32929.5|32924.7|32905|32900.2|155
1654559400000|2022-06-06 23:50:00|32929|32924.2|32930|32925.2|32938.5|32933.7|32923.5|32918.7|163
1654559700000|2022-06-06 23:55:00|32929.5|32924.7|32917.5|32912.7|32936|32931.2|32917.5|32912.7|91
1654560000000|2022-06-07 00:00:00|32919|32914.2|32871.5|32866.7|32920.5|32915.7|32870|32865.2|249
1654560300000|2022-06-07 00:05:00|32871|32866.2|32857.5|32852.7|32871|32866.2|32854|32849.2|252
1654560600000|2022-06-07 00:10:00|32858|32853.2|32850.5|32845.7|32859|32854.2|32845.5|32840.7|199
1654560900000|2022-06-07 00:15:00|32850|32845.2|32854|32849.2|32862|32857.2|32837.5|32832.7|223
1654561200000|2022-06-07 00:20:00|32853|32848.2|32837.5|32832.7|32854|32849.2|32836|32831.2|126
1654561500000|2022-06-07 00:25:00|32837|32832.2|32837|32832.2|32839|32834.2|32830.5|32825.7|113
1654561800000|2022-06-07 00:30:00|32836.5|32831.7|32811.5|32806.7|32837.5|32832.7|32808|32803.2|253
1654562100000|2022-06-07 00:35:00|32811|32806.2|32835|32830.2|32836|32831.2|32810|32805.2|253
1654562400000|2022-06-07 00:40:00|32835.5|32830.7|32836.5|32831.7|32837.5|32832.7|32827.5|32822.7|172
1654562700000|2022-06-07 00:45:00|32837|32832.2|32835.5|32830.7|32839.5|32834.7|32825|32820.2|102
1654563000000|2022-06-07 00:50:00|32835|32830.2|32827|32822.2|32839.5|32834.7|32817.5|32812.7|158
1654563300000|2022-06-07 00:55:00|32827.5|32822.7|32829.5|32824.7|32834|32829.2|32824.5|32819.7|139
1654563600000|2022-06-07 01:00:00|32828.5|32823.7|32848.5|32843.7|32850.5|32845.7|32828|32823.2|252
1654563900000|2022-06-07 01:05:00|32849|32844.2|32852|32847.2|32864.5|32859.7|32844.5|32839.7|237
1654564200000|2022-06-07 01:10:00|32852.5|32847.7|32845|32840.2|32856.5|32851.7|32839|32834.2|92
1654564500000|2022-06-07 01:15:00|32844.5|32839.7|32860|32855.2|32864.5|32859.7|32838.5|32833.7|119
1654564800000|2022-06-07 01:20:00|32859|32854.2|32846.5|32841.7|32860|32855.2|32841.5|32836.7|123
1654565100000|2022-06-07 01:25:00|32847|32842.2|32749|32744.2|32847|32842.2|32730|32725.2|1193
1654565400000|2022-06-07 01:30:00|32749.5|32744.7|32768.5|32763.7|32773|32768.2|32739.5|32734.7|487
1654565700000|2022-06-07 01:35:00|32768|32763.2|32778|32773.2|32784|32779.2|32759.5|32754.7|170
1654566000000|2022-06-07 01:40:00|32777.5|32772.7|32797.5|32792.7|32799.5|32794.7|32773|32768.2|152
1654566300000|2022-06-07 01:45:00|32797|32792.2|32801|32796.2|32808|32803.2|32790.5|32785.7|128
1654566600000|2022-06-07 01:50:00|32801.5|32796.7|32794.5|32789.7|32803|32798.2|32791.5|32786.7|58
1654566900000|2022-06-07 01:55:00|32794|32789.2|32789.5|32784.7|32797.5|32792.7|32776.5|32771.7|280
1654567200000|2022-06-07 02:00:00|32790|32785.2|32784|32779.2|32798.5|32793.7|32781.5|32776.7|53
1654567500000|2022-06-07 02:05:00|32784.5|32779.7|32761.5|32756.7|32791.5|32786.7|32761|32756.2|129
1654567800000|2022-06-07 02:10:00|32763.5|32758.7|32753|32748.2|32763.5|32758.7|32749|32744.2|250
1654568100000|2022-06-07 02:15:00|32753.5|32748.7|32752.5|32747.7|32765.5|32760.7|32748|32743.2|122
1654568400000|2022-06-07 02:20:00|32753.5|32748.7|32770.5|32765.7|32774|32769.2|32753|32748.2|117
1654568700000|2022-06-07 02:25:00|32771|32766.2|32761.5|32756.7|32773.5|32768.7|32759.5|32754.7|77
1654569000000|2022-06-07 02:30:00|32762|32757.2|32756.5|32751.7|32764|32759.2|32753|32748.2|52
1654569300000|2022-06-07 02:35:00|32757|32752.2|32755|32750.2|32763.5|32758.7|32753|32748.2|42
1654569600000|2022-06-07 02:40:00|32755.5|32750.7|32749|32744.2|32755.5|32750.7|32747.5|32742.7|88
1654569900000|2022-06-07 02:45:00|32749.5|32744.7|32740.5|32735.7|32750|32745.2|32734.5|32729.7|170
1654570200000|2022-06-07 02:50:00|32740|32735.2|32746.5|32741.7|32749|32744.2|32739.5|32734.7|78
1654570500000|2022-06-07 02:55:00|32746|32741.2|32744.5|32739.7|32746.5|32741.7|32736|32731.2|133
1654570800000|2022-06-07 03:00:00|32745|32740.2|32743|32738.2|32748.5|32743.7|32740.5|32735.7|84
1654571100000|2022-06-07 03:05:00|32742.5|32737.7|32742.5|32737.7|32749|32744.2|32742.5|32737.7|91
1654571400000|2022-06-07 03:10:00|32743|32738.2|32754.5|32749.7|32756.5|32751.7|32741|32736.2|140
1654571700000|2022-06-07 03:15:00|32754|32749.2|32778.5|32773.7|32785.5|32780.7|32753.5|32748.7|243
1654572000000|2022-06-07 03:20:00|32779|32774.2|32788|32783.2|32788.5|32783.7|32774.5|32769.7|59
1654572300000|2022-06-07 03:25:00|32787.5|32782.7|32783.5|32778.7|32797|32792.2|32782.5|32777.7|74
1654572600000|2022-06-07 03:30:00|32784|32779.2|32783|32778.2|32787|32782.2|32780|32775.2|71
1654572900000|2022-06-07 03:35:00|32783.5|32778.7|32789|32784.2|32792.5|32787.7|32773.5|32768.7|169
1654573200000|2022-06-07 03:40:00|32788.5|32783.7|32790|32785.2|32791.5|32786.7|32783.5|32778.7|35
1654573500000|2022-06-07 03:45:00|32789.5|32784.7|32796|32791.2|32798|32793.2|32787|32782.2|45
1654573800000|2022-06-07 03:50:00|32796.5|32791.7|32799|32794.2|32801.5|32796.7|32788|32783.2|54
1654574100000|2022-06-07 03:55:00|32798.5|32793.7|32782|32777.2|32801.5|32796.7|32779.5|32774.7|229
1654574400000|2022-06-07 04:00:00|32781.5|32776.7|32776|32771.2|32783.5|32778.7|32772|32767.2|164
1654574700000|2022-06-07 04:05:00|32775.5|32770.7|32778|32773.2|32783|32778.2|32773.5|32768.7|38
1654575000000|2022-06-07 04:10:00|32778.5|32773.7|32779|32774.2|32783.5|32778.7|32777.5|32772.7|113
1654575300000|2022-06-07 04:15:00|32778.5|32773.7|32780|32775.2|32780.5|32775.7|32773.5|32768.7|100
1654575600000|2022-06-07 04:20:00|32779.5|32774.7|32787|32782.2|32788|32783.2|32777|32772.2|133
1654575900000|2022-06-07 04:25:00|32786.5|32781.7|32789|32784.2|32791.5|32786.7|32781|32776.2|94
1654576200000|2022-06-07 04:30:00|32788.5|32783.7|32750|32745.2|32793|32788.2|32750|32745.2|437
1654576500000|2022-06-07 04:35:00|32750.5|32745.7|32762|32757.2|32771|32766.2|32750.5|32745.7|89
1654576800000|2022-06-07 04:40:00|32761.5|32756.7|32758|32753.2|32764.5|32759.7|32753|32748.2|165
1654577100000|2022-06-07 04:45:00|32757.5|32752.7|32761|32756.2|32761.5|32756.7|32747|32742.2|145
1654577400000|2022-06-07 04:50:00|32760.5|32755.7|32761.5|32756.7|32768|32763.2|32757|32752.2|35
1654577700000|2022-06-07 04:55:00|32762|32757.2|32766|32761.2|32774.5|32769.7|32762|32757.2|56
1654578000000|2022-06-07 05:00:00|32766.5|32761.7|32767.5|32762.7|32774|32769.2|32761.5|32756.7|75
1654578300000|2022-06-07 05:05:00|32767|32762.2|32745.5|32740.7|32767.5|32762.7|32743.5|32738.7|112
1654578600000|2022-06-07 05:10:00|32745|32740.2|32739.5|32734.7|32752|32747.2|32735.5|32730.7|88
1654578900000|2022-06-07 05:15:00|32739|32734.2|32746|32741.2|32752|32747.2|32736.5|32731.7|117
1654579200000|2022-06-07 05:20:00|32745.5|32740.7|32716.5|32711.7|32754.5|32749.7|32715|32710.2|251
1654579500000|2022-06-07 05:25:00|32716|32711.2|32677|32672.2|32717.5|32712.7|32676|32671.2|585
1654579800000|2022-06-07 05:30:00|32677.5|32672.7|32698.5|32693.7|32703.5|32698.7|32677|32672.2|208
1654580100000|2022-06-07 05:35:00|32698|32693.2|32695|32690.2|32706.5|32701.7|32688.5|32683.7|93
1654580400000|2022-06-07 05:40:00|32694|32689.2|32705|32700.2|32712.5|32707.7|32694|32689.2|170
1654580700000|2022-06-07 05:45:00|32704|32699.2|32707.5|32702.7|32714.5|32709.7|32693.5|32688.7|128
1654581000000|2022-06-07 05:50:00|32707|32702.2|32708|32703.2|32715.5|32710.7|32703.5|32698.7|94
1654581300000|2022-06-07 05:55:00|32707.5|32702.7|32696|32691.2|32717|32712.2|32695.5|32690.7|81
1654581600000|2022-06-07 06:00:00|32695.4|32691.8|32758.9|32755.3|32763.4|32759.8|32694.9|32691.3|508
1654581900000|2022-06-07 06:05:00|32759.4|32755.8|32747.4|32743.8|32765.4|32761.8|32745.4|32741.8|179
1654582200000|2022-06-07 06:10:00|32747.9|32744.3|32755.4|32751.8|32755.9|32752.3|32742.9|32739.3|122
1654582500000|2022-06-07 06:15:00|32755.9|32752.3|32758.4|32754.8|32765.9|32762.3|32750.9|32747.3|120
1654582800000|2022-06-07 06:20:00|32758.9|32755.3|32751.9|32748.3|32769.4|32765.8|32749.9|32746.3|99
1654583100000|2022-06-07 06:25:00|32752.4|32748.8|32775.4|32771.8|32775.9|32772.3|32747.9|32744.3|107
1654583400000|2022-06-07 06:30:00|32774.4|32770.8|32765.9|32762.3|32784.9|32781.3|32763.9|32760.3|175
1654583700000|2022-06-07 06:35:00|32765.4|32761.8|32759.9|32756.3|32770.9|32767.3|32756.4|32752.8|67
1654584000000|2022-06-07 06:40:00|32760.4|32756.8|32755.4|32751.8|32772.9|32769.3|32753.9|32750.3|149
1654584300000|2022-06-07 06:45:00|32754.9|32751.3|32750.4|32746.8|32754.9|32751.3|32731.9|32728.3|246
1654584600000|2022-06-07 06:50:00|32749.9|32746.3|32756.9|32753.3|32770.9|32767.3|32749.4|32745.8|103
1654584900000|2022-06-07 06:55:00|32752.9|32749.3|32750.9|32747.3|32753.4|32749.8|32741.4|32737.8|80
1654585200000|2022-06-07 07:00:00|32751.4|32747.8|32763.9|32760.3|32790.9|32787.3|32748.4|32744.8|441
1654585500000|2022-06-07 07:05:00|32765.4|32761.8|32782.4|32778.8|32786.4|32782.8|32751.4|32747.8|359
1654585800000|2022-06-07 07:10:00|32782.9|32779.3|32804.4|32800.8|32806.4|32802.8|32771.9|32768.3|667
1654586100000|2022-06-07 07:15:00|32804.9|32801.3|32772.9|32769.3|32829.9|32826.3|32766.9|32763.3|546
1654586400000|2022-06-07 07:20:00|32773.4|32769.8|32783.4|32779.8|32787.4|32783.8|32760.9|32757.3|193
1654586700000|2022-06-07 07:25:00|32783.9|32780.3|32782.9|32779.3|32799.4|32795.8|32774.9|32771.3|305
1654587000000|2022-06-07 07:30:00|32783.4|32779.8|32791.4|32787.8|32812.9|32809.3|32781.9|32778.3|245
1654587300000|2022-06-07 07:35:00|32790.9|32787.3|32759.9|32756.3|32795.4|32791.8|32759.9|32756.3|194
1654587600000|2022-06-07 07:40:00|32760.4|32756.8|32783.4|32779.8|32790.9|32787.3|32759.9|32756.3|206
1654587900000|2022-06-07 07:45:00|32782.9|32779.3|32803.4|32799.8|32822.9|32819.3|32781.4|32777.8|296
1654588200000|2022-06-07 07:50:00|32803.9|32800.3|32797.4|32793.8|32813.9|32810.3|32791.4|32787.8|150
1654588500000|2022-06-07 07:55:00|32797.9|32794.3|32790.4|32786.8|32810.4|32806.8|32785.9|32782.3|165
1654588800000|2022-06-07 08:00:00|32791.4|32787.8|32814.4|32810.8|32818.4|32814.8|32780.9|32777.3|536
1654589100000|2022-06-07 08:05:00|32814.9|32811.3|32812.4|32808.8|32833.4|32829.8|32804.4|32800.8|356
1654589400000|2022-06-07 08:10:00|32811.9|32808.3|32809.4|32805.8|32818.9|32815.3|32797.9|32794.3|210
1654589700000|2022-06-07 08:15:00|32808.9|32805.3|32807.4|32803.8|32810.9|32807.3|32788.4|32784.8|223
1654590000000|2022-06-07 08:20:00|32806.9|32803.3|32810.4|32806.8|32816.4|32812.8|32795.9|32792.3|81
1654590300000|2022-06-07 08:25:00|32810.9|32807.3|32804.9|32801.3|32828.9|32825.3|32800.9|32797.3|228
1654590600000|2022-06-07 08:30:00|32804.4|32800.8|32817.4|32813.8|32823.4|32819.8|32800.9|32797.3|136
1654590900000|2022-06-07 08:35:00|32816.9|32813.3|32841.4|32837.8|32844.4|32840.8|32812.9|32809.3|346
1654591200000|2022-06-07 08:40:00|32840.9|32837.3|32826.4|32822.8|32841.9|32838.3|32816.9|32813.3|110
1654591500000|2022-06-07 08:45:00|32826.9|32823.3|32817.9|32814.3|32832.9|32829.3|32816.4|32812.8|225
1654591800000|2022-06-07 08:50:00|32817.4|32813.8|32816.4|32812.8|32820.4|32816.8|32809.4|32805.8|116
1654592100000|2022-06-07 08:55:00|32815.9|32812.3|32814.9|32811.3|32822.4|32818.8|32809.9|32806.3|103
1654592400000|2022-06-07 09:00:00|32814.4|32810.8|32797.9|32794.3|32822.4|32818.8|32794.4|32790.8|243
1654592700000|2022-06-07 09:05:00|32797.4|32793.8|32792.4|32788.8|32803.9|32800.3|32779.9|32776.3|259
1654593000000|2022-06-07 09:10:00|32791.9|32788.3|32778.9|32775.3|32793.9|32790.3|32774.9|32771.3|297
1654593300000|2022-06-07 09:15:00|32779.4|32775.8|32797.9|32794.3|32799.9|32796.3|32768.9|32765.3|409
1654593600000|2022-06-07 09:20:00|32797.4|32793.8|32807.4|32803.8|32812.4|32808.8|32795.9|32792.3|194
1654593900000|2022-06-07 09:25:00|32807.9|32804.3|32820.4|32816.8|32826.4|32822.8|32805.9|32802.3|240
1654594200000|2022-06-07 09:30:00|32820.9|32817.3|32827.4|32823.8|32835.4|32831.8|32816.9|32813.3|130
1654594500000|2022-06-07 09:35:00|32827.9|32824.3|32808.4|32804.8|32830.4|32826.8|32808.4|32804.8|146
1654594800000|2022-06-07 09:40:00|32808.9|32805.3|32791.4|32787.8|32808.9|32805.3|32788.9|32785.3|240
1654595100000|2022-06-07 09:45:00|32791.9|32788.3|32787.9|32784.3|32795.9|32792.3|32785.4|32781.8|156
1654595400000|2022-06-07 09:50:00|32787.4|32783.8|32777.9|32774.3|32788.9|32785.3|32774.9|32771.3|164
1654595700000|2022-06-07 09:55:00|32777.4|32773.8|32775.9|32772.3|32791.4|32787.8|32773.9|32770.3|150
1654596000000|2022-06-07 10:00:00|32776.4|32772.8|32785.4|32781.8|32788.9|32785.3|32773.4|32769.8|180
1654596300000|2022-06-07 10:05:00|32785.9|32782.3|32786.9|32783.3|32791.4|32787.8|32783.4|32779.8|163
1654596600000|2022-06-07 10:10:00|32786.4|32782.8|32782.9|32779.3|32789.4|32785.8|32781.9|32778.3|99
1654596900000|2022-06-07 10:15:00|32782.4|32778.8|32738.9|32735.3|32783.9|32780.3|32735.4|32731.8|534
1654597200000|2022-06-07 10:20:00|32738.4|32734.8|32741.9|32738.3|32745.4|32741.8|32721.4|32717.8|431
1654597500000|2022-06-07 10:25:00|32742.4|32738.8|32753.4|32749.8|32763.9|32760.3|32738.4|32734.8|315
1654597800000|2022-06-07 10:30:00|32754.9|32751.3|32772.9|32769.3|32780.4|32776.8|32751.9|32748.3|391
1654598100000|2022-06-07 10:35:00|32773.4|32769.8|32785.9|32782.3|32791.9|32788.3|32769.4|32765.8|228
1654598400000|2022-06-07 10:40:00|32785.4|32781.8|32767.9|32764.3|32788.9|32785.3|32766.4|32762.8|153
1654598700000|2022-06-07 10:45:00|32769.4|32765.8|32785.9|32782.3|32790.9|32787.3|32766.9|32763.3|259
1654599000000|2022-06-07 10:50:00|32788.4|32784.8|32785.4|32781.8|32798.9|32795.3|32778.4|32774.8|353
1654599300000|2022-06-07 10:55:00|32784.9|32781.3|32704.4|32700.8|32792.9|32789.3|32683.9|32680.3|1538
1654599600000|2022-06-07 11:00:00|32704.9|32701.3|32739.4|32735.8|32741.9|32738.3|32694.9|32691.3|1264
1654599900000|2022-06-07 11:05:00|32738.9|32735.3|32686.9|32683.3|32742.9|32739.3|32685.9|32682.3|1037
1654600200000|2022-06-07 11:10:00|32687.4|32683.8|32644.4|32640.8|32689.4|32685.8|32628.4|32624.8|1968
1654600500000|2022-06-07 11:15:00|32644.9|32641.3|32681.4|32677.8|32686.9|32683.3|32636.9|32633.3|783
1654600800000|2022-06-07 11:20:00|32680.9|32677.3|32687.4|32683.8|32688.4|32684.8|32665.9|32662.3|347
1654601100000|2022-06-07 11:25:00|32686.4|32682.8|32705.4|32701.8|32713.9|32710.3|32674.9|32671.3|610
1654601400000|2022-06-07 11:30:00|32704.9|32701.3|32711.4|32707.8|32715.4|32711.8|32696.9|32693.3|423
1654601700000|2022-06-07 11:35:00|32711.9|32708.3|32711.4|32707.8|32716.9|32713.3|32703.9|32700.3|192
1654602000000|2022-06-07 11:40:00|32711.9|32708.3|32697.9|32694.3|32714.9|32711.3|32694.4|32690.8|391
1654602300000|2022-06-07 11:45:00|32698.4|32694.8|32712.4|32708.8|32714.9|32711.3|32696.9|32693.3|230
1654602600000|2022-06-07 11:50:00|32711.9|32708.3|32705.4|32701.8|32715.4|32711.8|32701.4|32697.8|404
1654602900000|2022-06-07 11:55:00|32704.9|32701.3|32709.4|32705.8|32715.9|32712.3|32700.4|32696.8|381
1654603200000|2022-06-07 12:00:00|32710.9|32707.3|32694.9|32691.3|32725.9|32722.3|32694.9|32691.3|443
1654603500000|2022-06-07 12:05:00|32695.4|32691.8|32694.4|32690.8|32711.9|32708.3|32692.9|32689.3|312
1654603800000|2022-06-07 12:10:00|32694.9|32691.3|32692.9|32689.3|32702.9|32699.3|32680.4|32676.8|421
1654604100000|2022-06-07 12:15:00|32693.4|32689.8|32673.4|32669.8|32699.9|32696.3|32669.4|32665.8|307
1654604400000|2022-06-07 12:20:00|32673.9|32670.3|32697.4|32693.8|32705.9|32702.3|32672.9|32669.3|283
1654604700000|2022-06-07 12:25:00|32697.9|32694.3|32696.9|32693.3|32705.4|32701.8|32694.4|32690.8|299
1654605000000|2022-06-07 12:30:00|32697.4|32693.8|32695.9|32692.3|32697.9|32694.3|32654.4|32650.8|2230
1654605300000|2022-06-07 12:35:00|32696.4|32692.8|32681.9|32678.3|32702.9|32699.3|32661.4|32657.8|530
1654605600000|2022-06-07 12:40:00|32681.4|32677.8|32684.4|32680.8|32685.4|32681.8|32659.4|32655.8|270
1654605900000|2022-06-07 12:45:00|32683.9|32680.3|32668.4|32664.8|32701.9|32698.3|32665.9|32662.3|522
1654606200000|2022-06-07 12:50:00|32667.9|32664.3|32664.9|32661.3|32685.4|32681.8|32658.9|32655.3|269
1654606500000|2022-06-07 12:55:00|32664.4|32660.8|32645.4|32641.8|32674.9|32671.3|32642.9|32639.3|481
1654606800000|2022-06-07 13:00:00|32644.4|32640.8|32655.4|32651.8|32662.9|32659.3|32640.9|32637.3|749
1654607100000|2022-06-07 13:05:00|32654.9|32651.3|32649.9|32646.3|32662.4|32658.8|32642.9|32639.3|477
1654607400000|2022-06-07 13:10:00|32650.4|32646.8|32626.4|32622.8|32656.4|32652.8|32616.9|32613.3|653
1654607700000|2022-06-07 13:15:00|32625.9|32622.3|32635.4|32631.8|32649.4|32645.8|32625.9|32622.3|463
1654608000000|2022-06-07 13:20:00|32634.4|32630.8|32645.4|32641.8|32655.4|32651.8|32630.4|32626.8|585
1654608300000|2022-06-07 13:25:00|32644.9|32641.3|32646.9|32643.3|32657.4|32653.8|32632.4|32628.8|783
1654608600000|2022-06-07 13:30:00|32646.3|32643.9|32737.3|32734.9|32762.8|32760.4|32644.8|32642.4|6906
1654608900000|2022-06-07 13:35:00|32736.8|32734.4|32697.3|32694.9|32760.3|32757.9|32678.8|32676.4|4416
1654609200000|2022-06-07 13:40:00|32699.3|32696.9|32704.8|32702.4|32721.3|32718.9|32676.3|32673.9|2793
1654609500000|2022-06-07 13:45:00|32708.8|32706.4|32713.3|32710.9|32732.3|32729.9|32688.8|32686.4|3167
1654609800000|2022-06-07 13:50:00|32715.3|32712.9|32753.8|32751.4|32771.8|32769.4|32699.8|32697.4|3386
1654610100000|2022-06-07 13:55:00|32754.3|32751.9|32711.3|32708.9|32772.3|32769.9|32701.3|32698.9|1920
1654610400000|2022-06-07 14:00:00|32716.3|32713.9|32767.3|32764.9|32770.3|32767.9|32703.8|32701.4|1766
1654610700000|2022-06-07 14:05:00|32769.3|32766.9|32744.3|32741.9|32787.3|32784.9|32721.3|32718.9|2111
1654611000000|2022-06-07 14:10:00|32745|32742.6|32706|32703.6|32755.5|32753.1|32688.5|32686.1|1924
1654611300000|2022-06-07 14:15:00|32705.5|32703.1|32709|32706.6|32723|32720.6|32675|32672.6|1687
1654611600000|2022-06-07 14:20:00|32710|32707.6|32738|32735.6|32767|32764.6|32691|32688.6|1438
1654611900000|2022-06-07 14:25:00|32739|32736.6|32833|32830.6|32842|32839.6|32730|32727.6|2903
1654612200000|2022-06-07 14:30:00|32835|32832.6|32890|32887.6|32899|32896.6|32827|32824.6|2305
1654612500000|2022-06-07 14:35:00|32893|32890.6|32951|32948.6|32963.5|32961.1|32880.5|32878.1|2514
1654612800000|2022-06-07 14:40:00|32951.5|32949.1|32960|32957.6|32984|32981.6|32932.5|32930.1|1932
1654613100000|2022-06-07 14:45:00|32960.5|32958.1|32981|32978.6|32984.5|32982.1|32946|32943.6|1395
1654613400000|2022-06-07 14:50:00|32980.5|32978.1|32983|32980.6|32989.5|32987.1|32958.5|32956.1|1021
1654613700000|2022-06-07 14:55:00|32981|32978.6|32954.5|32952.1|32986.5|32984.1|32948.5|32946.1|1175
1654614000000|2022-06-07 15:00:00|32954|32951.6|32949|32946.6|32980|32977.6|32946|32943.6|1118
1654614300000|2022-06-07 15:05:00|32950|32947.6|32967|32964.6|32968|32965.6|32927|32924.6|1137
1654614600000|2022-06-07 15:10:00|32967.5|32965.1|32995|32992.6|33004|33001.6|32963|32960.6|1271
1654614900000|2022-06-07 15:15:00|32994.5|32992.1|32967|32964.6|33001.5|32999.1|32958|32955.6|1018
1654615200000|2022-06-07 15:20:00|32966.5|32964.1|32913|32910.6|32975.5|32973.1|32912|32909.6|1370
1654615500000|2022-06-07 15:25:00|32912.5|32910.1|32908|32905.6|32930.5|32928.1|32895.5|32893.1|946
1654615800000|2022-06-07 15:30:00|32908.5|32906.1|32904.5|32902.1|32915|32912.6|32881.5|32879.1|1086
1654616100000|2022-06-07 15:35:00|32904|32901.6|32918|32915.6|32920.5|32918.1|32879.5|32877.1|679
1654616400000|2022-06-07 15:40:00|32918.5|32916.1|32908|32905.6|32925|32922.6|32901|32898.6|782
1654616700000|2022-06-07 15:45:00|32907.5|32905.1|32869|32866.6|32921.5|32919.1|32863|32860.6|1551
1654617000000|2022-06-07 15:50:00|32868.5|32866.1|32865|32862.6|32890.5|32888.1|32858|32855.6|834
1654617300000|2022-06-07 15:55:00|32865.5|32863.1|32901|32898.6|32909|32906.6|32863.5|32861.1|1131
1654617600000|2022-06-07 16:00:00|32900.5|32898.1|32885|32882.6|32913.5|32911.1|32878.5|32876.1|957
1654617900000|2022-06-07 16:05:00|32884|32881.6|32864.5|32862.1|32885|32882.6|32845|32842.6|1171
1654618200000|2022-06-07 16:10:00|32865|32862.6|32877|32874.6|32882|32879.6|32854.5|32852.1|636
1654618500000|2022-06-07 16:15:00|32876.5|32874.1|32845.5|32843.1|32881|32878.6|32829|32826.6|813
1654618800000|2022-06-07 16:20:00|32845|32842.6|32860|32857.6|32864|32861.6|32834.5|32832.1|495
1654619100000|2022-06-07 16:25:00|32860.5|32858.1|32879|32876.6|32892|32889.6|32855|32852.6|1021
1654619400000|2022-06-07 16:30:00|32879.5|32877.1|32904|32901.6|32910|32907.6|32864.5|32862.1|930
1654619700000|2022-06-07 16:35:00|32903.5|32901.1|32917.5|32915.1|32920.5|32918.1|32889|32886.6|641
1654620000000|2022-06-07 16:40:00|32915.9|32913.5|32933.4|32931|32954.9|32952.5|32915.4|32913|1366
1654620300000|2022-06-07 16:45:00|32933.9|32931.5|32958.4|32956|32963.4|32961|32933.4|32931|712
1654620600000|2022-06-07 16:50:00|32958.9|32956.5|32970.4|32968|32975.4|32973|32936.4|32934|769
1654620900000|2022-06-07 16:55:00|32970.9|32968.5|32967.4|32965|32973.4|32971|32948.4|32946|682
1654621200000|2022-06-07 17:00:00|32967.9|32965.5|32989.9|32987.5|32993.4|32991|32950.9|32948.5|925
1654621500000|2022-06-07 17:05:00|32990.4|32988|33010.4|33008|33011.4|33009|32970.9|32968.5|765
1654621800000|2022-06-07 17:10:00|33009.9|33007.5|33013.4|33011|33022.9|33020.5|32995.9|32993.5|1016
1654622100000|2022-06-07 17:15:00|33013.9|33011.5|33027.9|33025.5|33040.4|33038|33012.9|33010.5|963
1654622400000|2022-06-07 17:20:00|33028.4|33026|33031.4|33029|33052.9|33050.5|33019.4|33017|972
1654622700000|2022-06-07 17:25:00|33031.9|33029.5|33033.9|33031.5|33041.9|33039.5|33023.9|33021.5|586
1654623000000|2022-06-07 17:30:00|33034.4|33032|33026.9|33024.5|33045.9|33043.5|33013.4|33011|868
1654623300000|2022-06-07 17:35:00|33026.4|33024|33025.4|33023|33035.9|33033.5|33009.9|33007.5|845
1654623600000|2022-06-07 17:40:00|33025.9|33023.5|33023.9|33021.5|33026.4|33024|33005.9|33003.5|679
1654623900000|2022-06-07 17:45:00|33023.4|33021|33021.4|33019|33035.9|33033.5|33007.4|33005|646
1654624200000|2022-06-07 17:50:00|33020.9|33018.5|33007.4|33005|33031.9|33029.5|33001.4|32999|598
1654624500000|2022-06-07 17:55:00|33006.9|33004.5|33000.4|32998|33012.9|33010.5|32995.9|32993.5|616
1654624800000|2022-06-07 18:00:00|33001.4|32999|33018.4|33016|33021.4|33019|32989.9|32987.5|474
1654625100000|2022-06-07 18:05:00|33018.9|33016.5|33072.9|33070.5|33075.9|33073.5|33012.9|33010.5|1259
1654625400000|2022-06-07 18:10:00|33072.4|33070|33099.4|33097|33102.4|33100|33070.9|33068.5|1093
1654625700000|2022-06-07 18:15:00|33099.9|33097.5|33071.4|33069|33109.9|33107.5|33066.9|33064.5|776
1654626000000|2022-06-07 18:20:00|33070.4|33068|33066.9|33064.5|33073.9|33071.5|33063.9|33061.5|527
1654626300000|2022-06-07 18:25:00|33067.9|33065.5|33074.9|33072.5|33077.4|33075|33052.9|33050.5|577
1654626600000|2022-06-07 18:30:00|33074.4|33072|33102.9|33100.5|33110.4|33108|33064.9|33062.5|646
1654626900000|2022-06-07 18:35:00|33102.4|33100|33088.9|33086.5|33109.9|33107.5|33084.4|33082|562
1654627200000|2022-06-07 18:40:00|33091.4|33089|33043.4|33041|33094.4|33092|33029.9|33027.5|944
1654627500000|2022-06-07 18:45:00|33042.4|33040|33020.4|33018|33062.9|33060.5|33010.4|33008|796
1654627800000|2022-06-07 18:50:00|33017.4|33015|33040.9|33038.5|33047.4|33045|33010.4|33008|556
1654628100000|2022-06-07 18:55:00|33039.4|33037|33067.4|33065|33070.4|33068|33028.4|33026|679
1654628400000|2022-06-07 19:00:00|33067.9|33065.5|33092.4|33090|33099.4|33097|33058.4|33056|1133
1654628700000|2022-06-07 19:05:00|33093.9|33091.5|33087.4|33085|33105.9|33103.5|33078.4|33076|927
1654629000000|2022-06-07 19:10:00|33087.9|33085.5|33080.4|33078|33104.9|33102.5|33069.4|33067|1002
1654629300000|2022-06-07 19:15:00|33079.4|33077|33097.4|33095|33102.4|33100|33078.9|33076.5|707
1654629600000|2022-06-07 19:20:00|33098.3|33095.9|33111.3|33108.9|33122.8|33120.4|33093.3|33090.9|819
1654629900000|2022-06-07 19:25:00|33111.8|33109.4|33119.3|33116.9|33123.8|33121.4|33098.3|33095.9|553
1654630200000|2022-06-07 19:30:00|33119.8|33117.4|33144.3|33141.9|33148.3|33145.9|33107.8|33105.4|970
1654630500000|2022-06-07 19:35:00|33144.8|33142.4|33177.8|33175.4|33178.8|33176.4|33138.3|33135.9|1217
1654630800000|2022-06-07 19:40:00|33177.3|33174.9|33180.3|33177.9|33189.8|33187.4|33164.3|33161.9|1277
1654631100000|2022-06-07 19:45:00|33175.3|33172.9|33183.3|33180.9|33196.8|33194.4|33171.3|33168.9|1066
1654631400000|2022-06-07 19:50:00|33184.3|33181.9|33197.3|33194.9|33207.8|33205.4|33163.8|33161.4|2530
1654631700000|2022-06-07 19:55:00|33196.8|33194.4|33180.3|33177.9|33207.3|33204.9|33171.3|33168.9|2764
1654632000000|2022-06-07 20:00:00|33181.5|33176.7|33147|33142.2|33181.5|33176.7|33136.5|33131.7|1338
1654632300000|2022-06-07 20:05:00|33146.5|33141.7|33155.5|33150.7|33163|33158.2|33143.5|33138.7|528
1654632600000|2022-06-07 20:10:00|33154.5|33149.7|33153.5|33148.7|33159.5|33154.7|33149|33144.2|587
1654632900000|2022-06-07 20:15:00|33154.5|33149.7|33142.5|33137.7|33156.5|33151.7|33135.5|33130.7|342
1654633200000|2022-06-07 20:20:00|33143|33138.2|33141|33136.2|33154.5|33149.7|33133|33128.2|156
1654633500000|2022-06-07 20:25:00|33140.5|33135.7|33131.5|33126.7|33144|33139.2|33129.5|33124.7|164
1654633800000|2022-06-07 20:30:00|33131|33126.2|33136.5|33131.7|33137|33132.2|33122.5|33117.7|248
1654634100000|2022-06-07 20:35:00|33136|33131.2|33131.5|33126.7|33138.5|33133.7|33130|33125.2|109
1654634400000|2022-06-07 20:40:00|33131|33126.2|33124|33119.2|33139.5|33134.7|33119|33114.2|139
1654634700000|2022-06-07 20:45:00|33122|33117.2|33120|33115.2|33132|33127.2|33118|33113.2|103
1654635000000|2022-06-07 20:50:00|33119.5|33114.7|33116|33111.2|33120|33115.2|33109.5|33104.7|217
1654635300000|2022-06-07 20:55:00|33115.5|33110.7|33118.3|33108.5|33121.9|33115.2|33110.5|33105.7|174
1654635600000|2022-06-07 21:00:00|33118.9|33109.1|33116.7|33106.9|33119.3|33109.5|33113.5|33103.7|0
1654635900000|2022-06-07 21:05:00|33116.8|33107|33118.8|33109|33120.6|33110.8|33116.7|33106.9|0
1654636200000|2022-06-07 21:10:00|33119.1|33109.3|33122.8|33113|33122.8|33113|33118.7|33108.9|0
1654636500000|2022-06-07 21:15:00|33122.4|33112.6|33123.6|33113.8|33123.8|33114|33120.6|33110.8|0
1654636800000|2022-06-07 21:20:00|33123.5|33113.7|33124.7|33114.9|33125|33115.2|33122.3|33112.5|0
1654637100000|2022-06-07 21:25:00|33122.4|33112.6|33124.8|33115|33124.8|33115|33119|33109.2|0
1654637400000|2022-06-07 21:30:00|33125|33115.2|33132.3|33122.5|33133.1|33123.3|33125|33115.2|0
1654637700000|2022-06-07 21:35:00|33130.4|33120.6|33134.4|33124.6|33136.8|33127|33130.4|33120.6|0
1654638000000|2022-06-07 21:40:00|33134.5|33124.7|33130.4|33120.6|33134.8|33125|33129|33119.2|0
1654638300000|2022-06-07 21:45:00|33130.7|33120.9|33131|33121.2|33131|33121.2|33129.2|33119.4|0
1654638600000|2022-06-07 21:50:00|33129.9|33120.1|33132.3|33122.5|33132.6|33122.8|33129.9|33120.1|0
1654638900000|2022-06-07 21:55:00|33133|33123.2|33132.6|33122.8|33133|33123.2|33131.4|33121.6|0
1654639200000|2022-06-07 22:00:00|33127.1|33117.3|33135.5|33130.7|33143.5|33138.7|33109.5|33104.7|272
1654639500000|2022-06-07 22:05:00|33136|33131.2|33128.5|33123.7|33136|33131.2|33119|33114.2|140
1654639800000|2022-06-07 22:10:00|33129|33124.2|33145|33140.2|33153|33148.2|33128.5|33123.7|211
1654640100000|2022-06-07 22:15:00|33144.5|33139.7|33138|33133.2|33147.5|33142.7|33132.5|33127.7|62
1654640400000|2022-06-07 22:20:00|33138.5|33133.7|33135.5|33130.7|33138.5|33133.7|33124.5|33119.7|92
1654640700000|2022-06-07 22:25:00|33136|33131.2|33133.5|33128.7|33142|33137.2|33125|33120.2|119
1654641000000|2022-06-07 22:30:00|33134|33129.2|33128|33123.2|33135.5|33130.7|33125.5|33120.7|82
1654641300000|2022-06-07 22:35:00|33128.5|33123.7|33122|33117.2|33133|33128.2|33117|33112.2|101
1654641600000|2022-06-07 22:40:00|33121.5|33116.7|33130.5|33125.7|33132|33127.2|33121.5|33116.7|79
1654641900000|2022-06-07 22:45:00|33130|33125.2|33118.5|33113.7|33133.5|33128.7|33117|33112.2|51
1654642200000|2022-06-07 22:50:00|33119|33114.2|33125.5|33120.7|33126.5|33121.7|33113.5|33108.7|85
1654642500000|2022-06-07 22:55:00|33126.5|33121.7|33128.5|33123.7|33129|33124.2|33121.5|33116.7|58
1654642800000|2022-06-07 23:00:00|33129.5|33124.7|33133.5|33128.7|33134.5|33129.7|33127|33122.2|73
1654643100000|2022-06-07 23:05:00|33134|33129.2|33132.5|33127.7|33137|33132.2|33131|33126.2|76
1654643400000|2022-06-07 23:10:00|33133|33128.2|33129.5|33124.7|33135.5|33130.7|33129|33124.2|54
1654643700000|2022-06-07 23:15:00|33130|33125.2|33135.5|33130.7|33137.5|33132.7|33130|33125.2|96
1654644000000|2022-06-07 23:20:00|33136|33131.2|33136.5|33131.7|33138|33133.2|33130|33125.2|53
1654644300000|2022-06-07 23:25:00|33137|33132.2|33136|33131.2|33145|33140.2|33136|33131.2|88
1654644600000|2022-06-07 23:30:00|33136.5|33131.7|33116.5|33111.7|33141.5|33136.7|33116.5|33111.7|172
1654644900000|2022-06-07 23:35:00|33116|33111.2|33116.5|33111.7|33127|33122.2|33113.5|33108.7|301
1654645200000|2022-06-07 23:40:00|33115.5|33110.7|33100.5|33095.7|33119|33114.2|33092.5|33087.7|381
1654645500000|2022-06-07 23:45:00|33101|33096.2|33088|33083.2|33105|33100.2|33087|33082.2|217
1654645800000|2022-06-07 23:50:00|33088.5|33083.7|33093|33088.2|33097.5|33092.7|33084.5|33079.7|97
1654646100000|2022-06-07 23:55:00|33092.5|33087.7|33096|33091.2|33099|33094.2|33088.5|33083.7|87
1654646400000|2022-06-08 00:00:00|33096.5|33091.7|33104|33099.2|33118|33113.2|33087.5|33082.7|316
1654646700000|2022-06-08 00:05:00|33105|33100.2|33104.5|33099.7|33107|33102.2|33092.5|33087.7|172
1654647000000|2022-06-08 00:10:00|33105|33100.2|33118.5|33113.7|33121.5|33116.7|33102.5|33097.7|110
1654647300000|2022-06-08 00:15:00|33119|33114.2|33106.5|33101.7|33126|33121.2|33105.5|33100.7|181
1654647600000|2022-06-08 00:20:00|33106|33101.2|33105|33100.2|33112.5|33107.7|33086.5|33081.7|114
1654647900000|2022-06-08 00:25:00|33104.5|33099.7|33111|33106.2|33112.5|33107.7|33102.5|33097.7|62
1654648200000|2022-06-08 00:30:00|33112.5|33107.7|33124.5|33119.7|33126.5|33121.7|33111|33106.2|116
1654648500000|2022-06-08 00:35:00|33125|33120.2|33146.5|33141.7|33151.5|33146.7|33121.5|33116.7|194
1654648800000|2022-06-08 00:40:00|33147|33142.2|33149.5|33144.7|33160|33155.2|33147|33142.2|148
1654649100000|2022-06-08 00:45:00|33150|33145.2|33143|33138.2|33158|33153.2|33140.5|33135.7|161
1654649400000|2022-06-08 00:50:00|33142.5|33137.7|33153|33148.2|33153.5|33148.7|33141.5|33136.7|83
1654649700000|2022-06-08 00:55:00|33153.5|33148.7|33147.5|33142.7|33155.5|33150.7|33144.5|33139.7|78
1654650000000|2022-06-08 01:00:00|33148|33143.2|33150.5|33145.7|33158|33153.2|33147.5|33142.7|93
1654650300000|2022-06-08 01:05:00|33151|33146.2|33151.5|33146.7|33154.5|33149.7|33144.5|33139.7|75
1654650600000|2022-06-08 01:10:00|33151|33146.2|33154.5|33149.7|33154.5|33149.7|33146.5|33141.7|45
1654650900000|2022-06-08 01:15:00|33155|33150.2|33169.5|33164.7|33181.5|33176.7|33154.5|33149.7|198
1654651200000|2022-06-08 01:20:00|33169|33164.2|33153.5|33148.7|33172.5|33167.7|33148.5|33143.7|182
1654651500000|2022-06-08 01:25:00|33154|33149.2|33147.5|33142.7|33155.5|33150.7|33140.5|33135.7|44
1654651800000|2022-06-08 01:30:00|33148|33143.2|33161.5|33156.7|33171|33166.2|33143.5|33138.7|132
1654652100000|2022-06-08 01:35:00|33163|33158.2|33157|33152.2|33173.5|33168.7|33155|33150.2|93
1654652400000|2022-06-08 01:40:00|33157.5|33152.7|33162|33157.2|33165.5|33160.7|33152|33147.2|62
1654652700000|2022-06-08 01:45:00|33162.5|33157.7|33146|33141.2|33166.5|33161.7|33133|33128.2|127
1654653000000|2022-06-08 01:50:00|33145.5|33140.7|33156|33151.2|33160|33155.2|33145.5|33140.7|82
1654653300000|2022-06-08 01:55:00|33155.5|33150.7|33154|33149.2|33162.5|33157.7|33152|33147.2|43
1654653600000|2022-06-08 02:00:00|33153.5|33148.7|33161|33156.2|33162.5|33157.7|33153.5|33148.7|60
1654653900000|2022-06-08 02:05:00|33162|33157.2|33167.5|33162.7|33170.5|33165.7|33160.5|33155.7|101
1654654200000|2022-06-08 02:10:00|33167|33162.2|33163.5|33158.7|33172.5|33167.7|33158.5|33153.7|77
1654654500000|2022-06-08 02:15:00|33164|33159.2|33165|33160.2|33168|33163.2|33159|33154.2|51
1654654800000|2022-06-08 02:20:00|33165.5|33160.7|33156.5|33151.7|33167.5|33162.7|33154|33149.2|134
1654655100000|2022-06-08 02:25:00|33157|33152.2|33162|33157.2|33164.5|33159.7|33156.5|33151.7|96
1654655400000|2022-06-08 02:30:00|33163|33158.2|33159.5|33154.7|33163.5|33158.7|33154|33149.2|68
1654655700000|2022-06-08 02:35:00|33160|33155.2|33168|33163.2|33171.5|33166.7|33158|33153.2|65
1654656000000|2022-06-08 02:40:00|33168.5|33163.7|33160|33155.2|33172|33167.2|33158.5|33153.7|31
1654656300000|2022-06-08 02:45:00|33160.5|33155.7|33137|33132.2|33161.5|33156.7|33136|33131.2|95
1654656600000|2022-06-08 02:50:00|33137.5|33132.7|33135.5|33130.7|33141.5|33136.7|33135|33130.2|43
1654656900000|2022-06-08 02:55:00|33135|33130.2|33127.5|33122.7|33139.5|33134.7|33126.5|33121.7|125
1654657200000|2022-06-08 03:00:00|33128|33123.2|33129.5|33124.7|33133.5|33128.7|33124|33119.2|60
1654657500000|2022-06-08 03:05:00|33129|33124.2|33111.5|33106.7|33132|33127.2|33110.5|33105.7|155
1654657800000|2022-06-08 03:10:00|33112|33107.2|33107.5|33102.7|33116|33111.2|33103|33098.2|175
1654658100000|2022-06-08 03:15:00|33107|33102.2|33073.5|33068.7|33111|33106.2|33070|33065.2|443
1654658400000|2022-06-08 03:20:00|33073|33068.2|33084.5|33079.7|33088.5|33083.7|33070.5|33065.7|206
1654658700000|2022-06-08 03:25:00|33085|33080.2|33089|33084.2|33090|33085.2|33074|33069.2|105
1654659000000|2022-06-08 03:30:00|33088.5|33083.7|33080|33075.2|33096.5|33091.7|33077|33072.2|91
1654659300000|2022-06-08 03:35:00|33079.5|33074.7|33082.5|33077.7|33090|33085.2|33079.5|33074.7|41
1654659600000|2022-06-08 03:40:00|33082|33077.2|33076.5|33071.7|33084|33079.2|33073|33068.2|280
1654659900000|2022-06-08 03:45:00|33076|33071.2|33090.5|33085.7|33094|33089.2|33073.5|33068.7|86
1654660200000|2022-06-08 03:50:00|33090|33085.2|33081|33076.2|33090|33085.2|33079.5|33074.7|85
1654660500000|2022-06-08 03:55:00|33080.5|33075.7|33082|33077.2|33086|33081.2|33077.5|33072.7|51
1654660800000|2022-06-08 04:00:00|33081.5|33076.7|33078.5|33073.7|33085|33080.2|33076.5|33071.7|61
1654661100000|2022-06-08 04:05:00|33078|33073.2|33074.5|33069.7|33081.5|33076.7|33074|33069.2|53
1654661400000|2022-06-08 04:10:00|33075|33070.2|33080|33075.2|33081.5|33076.7|33074|33069.2|62
1654661700000|2022-06-08 04:15:00|33079.5|33074.7|33083|33078.2|33096|33091.2|33079.5|33074.7|120
1654662000000|2022-06-08 04:20:00|33083.5|33078.7|33094.5|33089.7|33099|33094.2|33083|33078.2|81
1654662300000|2022-06-08 04:25:00|33095|33090.2|33098.5|33093.7|33099.5|33094.7|33087.5|33082.7|90
1654662600000|2022-06-08 04:30:00|33098|33093.2|33094.5|33089.7|33102.5|33097.7|33089|33084.2|167
1654662900000|2022-06-08 04:35:00|33095|33090.2|33089.5|33084.7|33095.5|33090.7|33087.5|33082.7|47
1654663200000|2022-06-08 04:40:00|33089|33084.2|33091.5|33086.7|33094|33089.2|33087.5|33082.7|18
1654663500000|2022-06-08 04:45:00|33092|33087.2|33091|33086.2|33094.5|33089.7|33089.5|33084.7|16
1654663800000|2022-06-08 04:50:00|33090.5|33085.7|33069.5|33064.7|33090.5|33085.7|33068|33063.2|151
1654664100000|2022-06-08 04:55:00|33070|33065.2|33059.5|33054.7|33075|33070.2|33058|33053.2|189
1654664400000|2022-06-08 05:00:00|33060|33055.2|33078.5|33073.7|33080|33075.2|33058|33053.2|122
1654664700000|2022-06-08 05:05:00|33078|33073.2|33100.5|33095.7|33101|33096.2|33078|33073.2|147
1654665000000|2022-06-08 05:10:00|33099.5|33094.7|33104.5|33099.7|33108|33103.2|33098.5|33093.7|122
1654665300000|2022-06-08 05:15:00|33105|33100.2|33091|33086.2|33108|33103.2|33089|33084.2|117
1654665600000|2022-06-08 05:20:00|33090.5|33085.7|33089|33084.2|33104.5|33099.7|33085|33080.2|128
1654665900000|2022-06-08 05:25:00|33089.5|33084.7|33090|33085.2|33093.5|33088.7|33078.5|33073.7|120
1654666200000|2022-06-08 05:30:00|33090.5|33085.7|33115.5|33110.7|33120|33115.2|33087.5|33082.7|138
1654666500000|2022-06-08 05:35:00|33115|33110.2|33114.5|33109.7|33115.5|33110.7|33103|33098.2|121
1654666800000|2022-06-08 05:40:00|33114|33109.2|33117.5|33112.7|33129.5|33124.7|33113|33108.2|265
1654667100000|2022-06-08 05:45:00|33118|33113.2|33114|33109.2|33122.5|33117.7|33111.5|33106.7|139
1654667400000|2022-06-08 05:50:00|33114.5|33109.7|33113|33108.2|33118|33113.2|33111|33106.2|92
1654667700000|2022-06-08 05:55:00|33112.5|33107.7|33119|33114.2|33120.5|33115.7|33101.5|33096.7|152
1654668000000|2022-06-08 06:00:00|33118.4|33114.8|33107.4|33103.8|33119.4|33115.8|33104.9|33101.3|189
1654668300000|2022-06-08 06:05:00|33106.9|33103.3|33105.4|33101.8|33112.9|33109.3|33097.9|33094.3|115
1654668600000|2022-06-08 06:10:00|33105.9|33102.3|33091.9|33088.3|33106.9|33103.3|33090.4|33086.8|87
1654668900000|2022-06-08 06:15:00|33091.4|33087.8|33097.9|33094.3|33098.4|33094.8|33085.4|33081.8|122
1654669200000|2022-06-08 06:20:00|33097.4|33093.8|33127.4|33123.8|33130.9|33127.3|33095.9|33092.3|205
1654669500000|2022-06-08 06:25:00|33126.9|33123.3|33120.4|33116.8|33134.4|33130.8|33114.9|33111.3|107
1654669800000|2022-06-08 06:30:00|33120.9|33117.3|33131.9|33128.3|33139.4|33135.8|33120.4|33116.8|261
1654670100000|2022-06-08 06:35:00|33131.4|33127.8|33122.9|33119.3|33133.4|33129.8|33121.4|33117.8|53
1654670400000|2022-06-08 06:40:00|33122.4|33118.8|33113.9|33110.3|33126.4|33122.8|33112.4|33108.8|183
1654670700000|2022-06-08 06:45:00|33114.4|33110.8|33107.9|33104.3|33116.4|33112.8|33107.4|33103.8|49
1654671000000|2022-06-08 06:50:00|33108.4|33104.8|33093.4|33089.8|33114.9|33111.3|33093.4|33089.8|138
1654671300000|2022-06-08 06:55:00|33092.9|33089.3|33112.4|33108.8|33112.4|33108.8|33090.4|33086.8|119
1654671600000|2022-06-08 07:00:00|33112.9|33109.3|33075.9|33072.3|33112.9|33109.3|33068.9|33065.3|444
1654671900000|2022-06-08 07:05:00|33075.4|33071.8|33036.4|33032.8|33080.4|33076.8|33021.4|33017.8|873
1654672200000|2022-06-08 07:10:00|33036.9|33033.3|33044.9|33041.3|33050.9|33047.3|33020.4|33016.8|385
1654672500000|2022-06-08 07:15:00|33045.4|33041.8|33048.9|33045.3|33064.9|33061.3|33038.9|33035.3|317
1654672800000|2022-06-08 07:20:00|33049.4|33045.8|33048.4|33044.8|33053.9|33050.3|33031.9|33028.3|313
1654673100000|2022-06-08 07:25:00|33048.9|33045.3|33043.4|33039.8|33056.4|33052.8|33035.9|33032.3|195
1654673400000|2022-06-08 07:30:00|33043.9|33040.3|33048.4|33044.8|33052.4|33048.8|33036.4|33032.8|198
1654673700000|2022-06-08 07:35:00|33047.9|33044.3|33056.9|33053.3|33056.9|33053.3|33028.4|33024.8|148
1654674000000|2022-06-08 07:40:00|33057.4|33053.8|33066.4|33062.8|33076.9|33073.3|33056.4|33052.8|311
1654674300000|2022-06-08 07:45:00|33065.9|33062.3|33057.4|33053.8|33071.9|33068.3|33052.9|33049.3|209
1654674600000|2022-06-08 07:50:00|33057.9|33054.3|33059.9|33056.3|33076.9|33073.3|33054.4|33050.8|214
1654674900000|2022-06-08 07:55:00|33060.4|33056.8|33040.9|33037.3|33066.4|33062.8|33039.9|33036.3|262
1654675200000|2022-06-08 08:00:00|33040.4|33036.8|33035.4|33031.8|33049.4|33045.8|33032.4|33028.8|518
1654675500000|2022-06-08 08:05:00|33035.9|33032.3|33037.4|33033.8|33043.9|33040.3|33016.4|33012.8|299
1654675800000|2022-06-08 08:10:00|33036.9|33033.3|33035.4|33031.8|33049.9|33046.3|33027.9|33024.3|288
1654676100000|2022-06-08 08:15:00|33035.9|33032.3|33023.9|33020.3|33036.9|33033.3|33003.4|32999.8|450
1654676400000|2022-06-08 08:20:00|33024.4|33020.8|33049.4|33045.8|33054.4|33050.8|33017.9|33014.3|350
1654676700000|2022-06-08 08:25:00|33048.9|33045.3|33053.9|33050.3|33056.9|33053.3|33040.4|33036.8|170
1654677000000|2022-06-08 08:30:00|33053.4|33049.8|33056.9|33053.3|33057.9|33054.3|33046.4|33042.8|178
1654677300000|2022-06-08 08:35:00|33057.4|33053.8|33058.4|33054.8|33070.4|33066.8|33054.9|33051.3|311
1654677600000|2022-06-08 08:40:00|33058.9|33055.3|33058.4|33054.8|33061.9|33058.3|33049.4|33045.8|96
1654677900000|2022-06-08 08:45:00|33058.9|33055.3|33056.4|33052.8|33069.9|33066.3|33049.4|33045.8|217
1654678200000|2022-06-08 08:50:00|33056.9|33053.3|33061.9|33058.3|33068.9|33065.3|33039.4|33035.8|269
1654678500000|2022-06-08 08:55:00|33061.4|33057.8|33047.9|33044.3|33061.4|33057.8|33039.9|33036.3|221
1654678800000|2022-06-08 09:00:00|33047.4|33043.8|33029.9|33026.3|33051.9|33048.3|33029.4|33025.8|214
1654679100000|2022-06-08 09:05:00|33030.4|33026.8|33005.4|33001.8|33031.4|33027.8|33001.9|32998.3|442
1654679400000|2022-06-08 09:10:00|33005.9|33002.3|33025.4|33021.8|33031.4|33027.8|32998.4|32994.8|384
1654679700000|2022-06-08 09:15:00|33024.9|33021.3|33033.4|33029.8|33035.4|33031.8|33016.4|33012.8|171
1654680000000|2022-06-08 09:20:00|33033.9|33030.3|33031.9|33028.3|33042.9|33039.3|33031.4|33027.8|124
1654680300000|2022-06-08 09:25:00|33032.4|33028.8|33023.4|33019.8|33046.9|33043.3|33021.4|33017.8|122
1654680600000|2022-06-08 09:30:00|33022.9|33019.3|33033.9|33030.3|33043.4|33039.8|33019.9|33016.3|177
1654680900000|2022-06-08 09:35:00|33034.4|33030.8|33030.4|33026.8|33042.9|33039.3|33021.9|33018.3|151
1654681200000|2022-06-08 09:40:00|33029.9|33026.3|33045.9|33042.3|33050.4|33046.8|33019.4|33015.8|177
1654681500000|2022-06-08 09:45:00|33045.4|33041.8|33040.4|33036.8|33050.4|33046.8|33038.9|33035.3|73
1654681800000|2022-06-08 09:50:00|33040.9|33037.3|33040.9|33037.3|33051.4|33047.8|33037.9|33034.3|344
1654682100000|2022-06-08 09:55:00|33041.4|33037.8|33038.9|33035.3|33045.9|33042.3|33035.9|33032.3|79
1654682400000|2022-06-08 10:00:00|33038.4|33034.8|33028.9|33025.3|33038.4|33034.8|33013.9|33010.3|342
1654682700000|2022-06-08 10:05:00|33029.4|33025.8|33009.9|33006.3|33029.9|33026.3|33003.4|32999.8|332
1654683000000|2022-06-08 10:10:00|33007.9|33004.3|33006.9|33003.3|33019.4|33015.8|33005.9|33002.3|146
1654683300000|2022-06-08 10:15:00|33006.4|33002.8|33008.4|33004.8|33020.9|33017.3|33003.9|33000.3|130
1654683600000|2022-06-08 10:20:00|33009.4|33005.8|33011.4|33007.8|33019.4|33015.8|33003.9|33000.3|105
1654683900000|2022-06-08 10:25:00|33010.9|33007.3|33007.4|33003.8|33015.4|33011.8|33003.4|32999.8|120
1654684200000|2022-06-08 10:30:00|33006.9|33003.3|33000.9|32997.3|33009.9|33006.3|32995.9|32992.3|185
1654684500000|2022-06-08 10:35:00|33000.4|32996.8|33016.4|33012.8|33019.9|33016.3|32998.4|32994.8|170
1654684800000|2022-06-08 10:40:00|33016.9|33013.3|33017.9|33014.3|33025.9|33022.3|33012.9|33009.3|165
1654685100000|2022-06-08 10:45:00|33016.4|33012.8|33036.9|33033.3|33037.4|33033.8|33008.9|33005.3|212
1654685400000|2022-06-08 10:50:00|33037.4|33033.8|33056.4|33052.8|33061.4|33057.8|33022.4|33018.8|475
1654685700000|2022-06-08 10:55:00|33055.9|33052.3|33047.9|33044.3|33058.9|33055.3|33042.4|33038.8|169
1654686000000|2022-06-08 11:00:00|33048.9|33045.3|33033.9|33030.3|33050.9|33047.3|33028.4|33024.8|289
1654686300000|2022-06-08 11:05:00|33036.4|33032.8|33041.4|33037.8|33042.4|33038.8|33027.4|33023.8|181
1654686600000|2022-06-08 11:10:00|33040.9|33037.3|33068.9|33065.3|33072.9|33069.3|33038.9|33035.3|441
1654686900000|2022-06-08 11:15:00|33068.4|33064.8|33060.9|33057.3|33068.9|33065.3|33054.9|33051.3|154
1654687200000|2022-06-08 11:20:00|33060.4|33056.8|33057.9|33054.3|33064.4|33060.8|33052.9|33049.3|117
1654687500000|2022-06-08 11:25:00|33058.4|33054.8|33061.4|33057.8|33065.4|33061.8|33056.4|33052.8|164
1654687800000|2022-06-08 11:30:00|33059.9|33056.3|33080.9|33077.3|33086.4|33082.8|33059.4|33055.8|520
1654688100000|2022-06-08 11:35:00|33081.4|33077.8|33082.9|33079.3|33089.4|33085.8|33076.9|33073.3|195
1654688400000|2022-06-08 11:40:00|33083.4|33079.8|33072.4|33068.8|33083.9|33080.3|33065.4|33061.8|214
1654688700000|2022-06-08 11:45:00|33072.9|33069.3|33059.4|33055.8|33076.4|33072.8|33058.4|33054.8|245
1654689000000|2022-06-08 11:50:00|33058.9|33055.3|33052.4|33048.8|33060.9|33057.3|33045.4|33041.8|255
1654689300000|2022-06-08 11:55:00|33052.9|33049.3|33051.4|33047.8|33059.4|33055.8|33050.9|33047.3|149
1654689600000|2022-06-08 12:00:00|33051.9|33048.3|33052.4|33048.8|33056.4|33052.8|33038.9|33035.3|222
1654689900000|2022-06-08 12:05:00|33051.9|33048.3|33052.9|33049.3|33064.4|33060.8|33050.4|33046.8|246
1654690200000|2022-06-08 12:10:00|33052.4|33048.8|33061.9|33058.3|33076.9|33073.3|33049.9|33046.3|276
1654690500000|2022-06-08 12:15:00|33060.4|33056.8|33052.4|33048.8|33060.4|33056.8|33042.9|33039.3|288
1654690800000|2022-06-08 12:20:00|33052.9|33049.3|33028.9|33025.3|33053.9|33050.3|33023.9|33020.3|262
1654691100000|2022-06-08 12:25:00|33024.4|33020.8|33027.9|33024.3|33036.4|33032.8|33016.9|33013.3|391
1654691400000|2022-06-08 12:30:00|33027.4|33023.8|32996.4|32992.8|33027.9|33024.3|32984.4|32980.8|834
1654691700000|2022-06-08 12:35:00|32995.9|32992.3|33012.9|33009.3|33013.9|33010.3|32990.9|32987.3|332
1654692000000|2022-06-08 12:40:00|33013.4|33009.8|33026.4|33022.8|33027.9|33024.3|32995.9|32992.3|497
1654692300000|2022-06-08 12:45:00|33027.4|33023.8|33022.9|33019.3|33034.9|33031.3|33019.9|33016.3|214
1654692600000|2022-06-08 12:50:00|33022.4|33018.8|32995.4|32991.8|33030.4|33026.8|32988.9|32985.3|343
1654692900000|2022-06-08 12:55:00|32994.9|32991.3|33007.4|33003.8|33015.9|33012.3|32990.4|32986.8|247
1654693200000|2022-06-08 13:00:00|33006.9|33003.3|32985.4|32981.8|33006.9|33003.3|32969.4|32965.8|793
1654693500000|2022-06-08 13:05:00|32984.9|32981.3|32988.9|32985.3|33001.9|32998.3|32981.4|32977.8|312
1654693800000|2022-06-08 13:10:00|32988.4|32984.8|33001.4|32997.8|33007.4|33003.8|32979.4|32975.8|369
1654694100000|2022-06-08 13:15:00|33001.9|32998.3|32994.4|32990.8|33004.4|33000.8|32984.9|32981.3|462
1654694400000|2022-06-08 13:20:00|32993.4|32989.8|32993.9|32990.3|32998.9|32995.3|32983.9|32980.3|268
1654694700000|2022-06-08 13:25:00|32993.4|32989.8|33015.9|33012.3|33021.4|33017.8|32993.4|32989.8|1085
1654695000000|2022-06-08 13:30:00|33016.4|33012.8|32974.3|32971.9|33023.3|33020.9|32923.8|32921.4|6993
1654695300000|2022-06-08 13:35:00|32974.8|32972.4|32981.3|32978.9|32991.3|32988.9|32929.3|32926.9|3693
1654695600000|2022-06-08 13:40:00|32979.3|32976.9|32969.3|32966.9|32984.8|32982.4|32945.8|32943.4|2021
1654695900000|2022-06-08 13:45:00|32970.3|32967.9|33092.3|33089.9|33107.8|33105.4|32966.3|32963.9|3643
1654696200000|2022-06-08 13:50:00|33092.8|33090.4|33136.3|33133.9|33141.3|33138.9|33079.3|33076.9|2117
1654696500000|2022-06-08 13:55:00|33136.8|33134.4|33103.3|33100.9|33140.3|33137.9|33091.8|33089.4|2223
1654696800000|2022-06-08 14:00:00|33105.3|33102.9|33082.8|33080.4|33114.3|33111.9|33050.3|33047.9|1863
1654697100000|2022-06-08 14:05:00|33082.3|33079.9|33088.8|33086.4|33097.8|33095.4|33068.3|33065.9|1285
1654697400000|2022-06-08 14:10:00|33088.3|33085.9|32980.3|32977.9|33088.8|33086.4|32979.8|32977.4|2391
1654697700000|2022-06-08 14:15:00|32978.3|32975.9|33027.3|33024.9|33027.8|33025.4|32965.8|32963.4|2007
1654698000000|2022-06-08 14:20:00|33028.3|33025.9|33067.3|33064.9|33072.3|33069.9|33028.3|33025.9|1515
1654698300000|2022-06-08 14:25:00|33065.8|33063.4|33041.3|33038.9|33071.8|33069.4|33039.8|33037.4|1028
1654698600000|2022-06-08 14:30:00|33040.3|33037.9|33068.3|33065.9|33082.8|33080.4|33028.3|33025.9|1350
1654698900000|2022-06-08 14:35:00|33068.8|33066.4|33066.3|33063.9|33097.3|33094.9|33061.3|33058.9|1067
1654699200000|2022-06-08 14:40:00|33066.8|33064.4|33030.3|33027.9|33091.8|33089.4|33010.8|33008.4|1721
1654699500000|2022-06-08 14:45:00|33028.8|33026.4|33059.3|33056.9|33071.8|33069.4|33028.8|33026.4|1095
1654699800000|2022-06-08 14:50:00|33059.8|33057.4|33056.8|33054.4|33074.3|33071.9|33044.3|33041.9|863
1654700100000|2022-06-08 14:55:00|33055.3|33052.9|33022.3|33019.9|33060.3|33057.9|33002.8|33000.4|1183
1654700400000|2022-06-08 15:00:00|33024.3|33021.9|33019.3|33016.9|33035.8|33033.4|32999.8|32997.4|1249
1654700700000|2022-06-08 15:05:00|33019.8|33017.4|33045.8|33043.4|33047.8|33045.4|33018.8|33016.4|1015
1654701000000|2022-06-08 15:10:00|33046.3|33043.9|33090.3|33087.9|33091.3|33088.9|33035.8|33033.4|1452
1654701300000|2022-06-08 15:15:00|33091.3|33088.9|33129.8|33127.4|33141.3|33138.9|33080.8|33078.4|1595
1654701600000|2022-06-08 15:20:00|33130.3|33127.9|33108.3|33105.9|33135.8|33133.4|33107.3|33104.9|913
1654701900000|2022-06-08 15:25:00|33107.8|33105.4|33112.3|33109.9|33115.8|33113.4|33101.3|33098.9|945
1654702200000|2022-06-08 15:30:00|33112.8|33110.4|33122.8|33120.4|33134.3|33131.9|33105.8|33103.4|942
1654702500000|2022-06-08 15:35:00|33123.3|33120.9|33126.8|33124.4|33136.8|33134.4|33115.8|33113.4|668
1654702800000|2022-06-08 15:40:00|33127.3|33124.9|33094.3|33091.9|33149.8|33147.4|33084.8|33082.4|1419
1654703100000|2022-06-08 15:45:00|33095.3|33092.9|33112.8|33110.4|33126.8|33124.4|33088.8|33086.4|985
1654703400000|2022-06-08 15:50:00|33112.3|33109.9|33127.8|33125.4|33138.8|33136.4|33108.8|33106.4|561
1654703700000|2022-06-08 15:55:00|33128.3|33125.9|33118.3|33115.9|33135.3|33132.9|33110.8|33108.4|446
1654704000000|2022-06-08 16:00:00|33118.8|33116.4|33140.8|33138.4|33163.3|33160.9|33108.8|33106.4|1190
1654704300000|2022-06-08 16:05:00|33141.3|33138.9|33121.8|33119.4|33141.3|33138.9|33106.8|33104.4|679
1654704600000|2022-06-08 16:10:00|33122.3|33119.9|33139.3|33136.9|33145.3|33142.9|33117.8|33115.4|491
1654704900000|2022-06-08 16:15:00|33138.8|33136.4|33140.3|33137.9|33143.8|33141.4|33119.8|33117.4|397
1654705200000|2022-06-08 16:20:00|33139.8|33137.4|33102.8|33100.4|33145.3|33142.9|33091.8|33089.4|760
1654705500000|2022-06-08 16:25:00|33103.3|33100.9|33083.8|33081.4|33104.3|33101.9|33051.3|33048.9|1049
1654705800000|2022-06-08 16:30:00|33084.3|33081.9|33027.3|33024.9|33085.3|33082.9|33013.3|33010.9|1205
1654706100000|2022-06-08 16:35:00|33026.8|33024.4|32960.8|32958.4|33030.8|33028.4|32960.8|32958.4|1412
1654706400000|2022-06-08 16:40:00|32959.5|32957.1|32912|32909.6|32970.5|32968.1|32911|32908.6|1839
1654706700000|2022-06-08 16:45:00|32911.5|32909.1|32948|32945.6|32952.5|32950.1|32892.5|32890.1|2289
1654707000000|2022-06-08 16:50:00|32947.5|32945.1|32950|32947.6|32961|32958.6|32936|32933.6|1030
1654707300000|2022-06-08 16:55:00|32951|32948.6|32978|32975.6|32980.5|32978.1|32942|32939.6|902
1654707600000|2022-06-08 17:00:00|32977.5|32975.1|32928|32925.6|32981.5|32979.1|32924.5|32922.1|1340
1654707900000|2022-06-08 17:05:00|32928.5|32926.1|32957|32954.6|32963.5|32961.1|32923.5|32921.1|720
1654708200000|2022-06-08 17:10:00|32955|32952.6|32939|32936.6|32960.5|32958.1|32918|32915.6|736
1654708500000|2022-06-08 17:15:00|32941|32938.6|32963|32960.6|32968.5|32966.1|32925|32922.6|853
1654708800000|2022-06-08 17:20:00|32962|32959.6|32935|32932.6|32967|32964.6|32931|32928.6|577
1654709100000|2022-06-08 17:25:00|32935.5|32933.1|32904.5|32902.1|32942.5|32940.1|32904.5|32902.1|1192
1654709400000|2022-06-08 17:30:00|32904|32901.6|32864|32861.6|32910|32907.6|32847.5|32845.1|1486
1654709700000|2022-06-08 17:35:00|32864.5|32862.1|32838.5|32836.1|32867.5|32865.1|32834|32831.6|1409
1654710000000|2022-06-08 17:40:00|32838|32835.6|32894|32891.6|32900.5|32898.1|32833|32830.6|1566
1654710300000|2022-06-08 17:45:00|32893.5|32891.1|32909.5|32907.1|32922.5|32920.1|32880.5|32878.1|882
1654710600000|2022-06-08 17:50:00|32910|32907.6|32889|32886.6|32919|32916.6|32878|32875.6|878
1654710900000|2022-06-08 17:55:00|32889.5|32887.1|32873.5|32871.1|32910|32907.6|32869|32866.6|880
1654711200000|2022-06-08 18:00:00|32875.5|32873.1|32897|32894.6|32915|32912.6|32867.5|32865.1|1032
1654711500000|2022-06-08 18:05:00|32897.5|32895.1|32904|32901.6|32920.5|32918.1|32888.5|32886.1|790
1654711800000|2022-06-08 18:10:00|32903.5|32901.1|32901.5|32899.1|32919.5|32917.1|32877|32874.6|788
1654712100000|2022-06-08 18:15:00|32902|32899.6|32892|32889.6|32914|32911.6|32877|32874.6|988
1654712400000|2022-06-08 18:20:00|32892.5|32890.1|32893|32890.6|32910|32907.6|32872|32869.6|801
1654712700000|2022-06-08 18:25:00|32892.5|32890.1|32855.5|32853.1|32901.5|32899.1|32823.5|32821.1|1442
1654713000000|2022-06-08 18:30:00|32855|32852.6|32844|32841.6|32890|32887.6|32842|32839.6|1068
1654713300000|2022-06-08 18:35:00|32845.5|32843.1|32853|32850.6|32858|32855.6|32820|32817.6|873
1654713600000|2022-06-08 18:40:00|32853.5|32851.1|32898|32895.6|32905.5|32903.1|32853|32850.6|1045
1654713900000|2022-06-08 18:45:00|32897.5|32895.1|32899|32896.6|32924|32921.6|32891|32888.6|1002
1654714200000|2022-06-08 18:50:00|32899.5|32897.1|32878|32875.6|32906|32903.6|32873.5|32871.1|875
1654714500000|2022-06-08 18:55:00|32878.5|32876.1|32886|32883.6|32895.5|32893.1|32873.5|32871.1|471
1654714800000|2022-06-08 19:00:00|32886.5|32884.1|32877.5|32875.1|32890.5|32888.1|32849.5|32847.1|949
1654715100000|2022-06-08 19:05:00|32877|32874.6|32845.5|32843.1|32882|32879.6|32827.5|32825.1|1420
1654715400000|2022-06-08 19:10:00|32843|32840.6|32897.5|32895.1|32902.5|32900.1|32840|32837.6|1123
1654715700000|2022-06-08 19:15:00|32897|32894.6|32907|32904.6|32910.5|32908.1|32886|32883.6|1095
1654716000000|2022-06-08 19:20:00|32907.3|32904.9|32952.8|32950.4|32958.8|32956.4|32902.8|32900.4|1848
1654716300000|2022-06-08 19:25:00|32956.3|32953.9|32951.8|32949.4|32964.3|32961.9|32939.3|32936.9|1147
1654716600000|2022-06-08 19:30:00|32954.3|32951.9|32970.3|32967.9|32978.3|32975.9|32930.8|32928.4|1732
1654716900000|2022-06-08 19:35:00|32969.8|32967.4|32960.8|32958.4|32979.8|32977.4|32954.8|32952.4|1239
1654717200000|2022-06-08 19:40:00|32962.3|32959.9|32948.3|32945.9|32963.3|32960.9|32937.3|32934.9|967
1654717500000|2022-06-08 19:45:00|32953.8|32951.4|32880.8|32878.4|32953.8|32951.4|32876.3|32873.9|1642
1654717800000|2022-06-08 19:50:00|32881.3|32878.9|32897.3|32894.9|32932.8|32930.4|32875.3|32872.9|2140
1654718100000|2022-06-08 19:55:00|32898.3|32895.9|32907.3|32904.9|32924.3|32921.9|32889.8|32887.4|3460
1654718400000|2022-06-08 20:00:00|32901.1|32898.7|32890.3|32885.5|32911.8|32907|32883.3|32878.5|1420
1654718700000|2022-06-08 20:05:00|32889.8|32885|32903.3|32898.5|32909.3|32904.5|32883.8|32879|440
1654719000000|2022-06-08 20:10:00|32902.8|32898|32928.8|32924|32929.8|32925|32900.3|32895.5|600
1654719300000|2022-06-08 20:15:00|32928.3|32923.5|32918.8|32914|32928.3|32923.5|32910.8|32906|266
1654719600000|2022-06-08 20:20:00|32918.3|32913.5|32925.3|32920.5|32928.3|32923.5|32915.8|32911|85
1654719900000|2022-06-08 20:25:00|32924.3|32919.5|32925.8|32921|32931.3|32926.5|32922.8|32918|79
1654720200000|2022-06-08 20:30:00|32926.3|32921.5|32933.3|32928.5|32936.8|32932|32924.3|32919.5|103
1654720500000|2022-06-08 20:35:00|32933.8|32929|32928.3|32923.5|32937.8|32933|32926.3|32921.5|96
1654720800000|2022-06-08 20:40:00|32928.8|32924|32920.8|32916|32930.3|32925.5|32914.8|32910|165
1654721100000|2022-06-08 20:45:00|32920.3|32915.5|32915.8|32911|32921.8|32917|32913.3|32908.5|105
1654721400000|2022-06-08 20:50:00|32916.3|32911.5|32924.3|32919.5|32930.3|32925.5|32915.3|32910.5|112
1654721700000|2022-06-08 20:55:00|32923.8|32919|32922.7|32912.9|32938.3|32933.5|32920.8|32911|88
1654722000000|2022-06-08 21:00:00|32924.4|32914.6|32926.1|32916.3|32926.9|32917.1|32920.9|32911.1|0
1654722300000|2022-06-08 21:05:00|32926.4|32916.6|32928.6|32918.8|32928.6|32918.8|32925.5|32915.7|0
1654722600000|2022-06-08 21:10:00|32928.9|32919.1|32929.8|32920|32930|32920.2|32928.9|32919.1|0
1654722900000|2022-06-08 21:15:00|32931.5|32921.7|32932.1|32922.3|32932.1|32922.3|32930.4|32920.6|0
1654723200000|2022-06-08 21:20:00|32932.3|32922.5|32929.8|32920|32933.2|32923.4|32927.7|32917.9|0
1654723500000|2022-06-08 21:25:00|32928.9|32919.1|32930.8|32921|32930.8|32921|32928.9|32919.1|0
1654723800000|2022-06-08 21:30:00|32930.6|32920.8|32922.8|32913|32930.6|32920.8|32922.8|32913|0
1654724100000|2022-06-08 21:35:00|32922.7|32912.9|32923.7|32913.9|32925.1|32915.3|32922.6|32912.8|0
1654724400000|2022-06-08 21:40:00|32924.1|32914.3|32924.1|32914.3|32924.1|32914.3|32924.1|32914.3|0
1654724700000|2022-06-08 21:45:00|32923.2|32913.4|32923|32913.2|32923.6|32913.8|32922.1|32912.3|0
1654725000000|2022-06-08 21:50:00|32924.1|32914.3|32925.4|32915.6|32926.4|32916.6|32924.1|32914.3|0
1654725300000|2022-06-08 21:55:00|32926.3|32916.5|32926.6|32916.8|32927.2|32917.4|32924.2|32914.4|0
1654725600000|2022-06-08 22:00:00|32919.3|32914.5|32906.3|32901.5|32928.3|32923.5|32905.3|32900.5|221
1654725900000|2022-06-08 22:05:00|32907.3|32902.5|32918.3|32913.5|32918.3|32913.5|32907.3|32902.5|43
1654726200000|2022-06-08 22:10:00|32917.3|32912.5|32920.3|32915.5|32920.8|32916|32913.3|32908.5|63
1654726500000|2022-06-08 22:15:00|32919.8|32915|32920.8|32916|32924.8|32920|32918.8|32914|44
1654726800000|2022-06-08 22:20:00|32921.3|32916.5|32918.8|32914|32928.3|32923.5|32916.3|32911.5|73
1654727100000|2022-06-08 22:25:00|32919.3|32914.5|32930.3|32925.5|32934.8|32930|32918.8|32914|60
1654727400000|2022-06-08 22:30:00|32929.8|32925|32932.3|32927.5|32937.3|32932.5|32929.3|32924.5|99
1654727700000|2022-06-08 22:35:00|32931.3|32926.5|32933.3|32928.5|32934.8|32930|32923.3|32918.5|56
1654728000000|2022-06-08 22:40:00|32933.8|32929|32934.3|32929.5|32935.8|32931|32931.8|32927|19
1654728300000|2022-06-08 22:45:00|32933.8|32929|32935.3|32930.5|32936.3|32931.5|32931.3|32926.5|38
1654728600000|2022-06-08 22:50:00|32935.8|32931|32939.8|32935|32941.3|32936.5|32934.8|32930|46
1654728900000|2022-06-08 22:55:00|32940.3|32935.5|32940.8|32936|32944.3|32939.5|32937.3|32932.5|55
1654729200000|2022-06-08 23:00:00|32941.3|32936.5|32941.3|32936.5|32945.8|32941|32938.3|32933.5|40
1654729500000|2022-06-08 23:05:00|32940.8|32936|32940.3|32935.5|32945.3|32940.5|32939.8|32935|19
1654729800000|2022-06-08 23:10:00|32940.8|32936|32945.3|32940.5|32945.3|32940.5|32940.3|32935.5|23
1654730100000|2022-06-08 23:15:00|32945.8|32941|32946.3|32941.5|32947.8|32943|32945.3|32940.5|24
1654730400000|2022-06-08 23:20:00|32947.3|32942.5|32944.3|32939.5|32949.3|32944.5|32943.3|32938.5|22
1654730700000|2022-06-08 23:25:00|32943.8|32939|32934.8|32930|32944.3|32939.5|32930.8|32926|68
1654731000000|2022-06-08 23:30:00|32935.3|32930.5|32946.3|32941.5|32952.8|32948|32934.8|32930|117
1654731300000|2022-06-08 23:35:00|32945.8|32941|32935.8|32931|32945.8|32941|32934.3|32929.5|61
1654731600000|2022-06-08 23:40:00|32936.3|32931.5|32943.3|32938.5|32945.3|32940.5|32930.8|32926|74
1654731900000|2022-06-08 23:45:00|32942.8|32938|32949.8|32945|32949.8|32945|32942.8|32938|42
1654732200000|2022-06-08 23:50:00|32950.3|32945.5|32929.8|32925|32951.3|32946.5|32929.3|32924.5|75
1654732500000|2022-06-08 23:55:00|32930.3|32925.5|32939.3|32934.5|32940.8|32936|32927.3|32922.5|68
1654732800000|2022-06-09 00:00:00|32939.8|32935|32922.3|32917.5|32963.8|32959|32921.8|32917|189
1654733100000|2022-06-09 00:05:00|32921.8|32917|32926.8|32922|32935.8|32931|32916.8|32912|181
1654733400000|2022-06-09 00:10:00|32927.3|32922.5|32923.3|32918.5|32935.8|32931|32915.8|32911|100
1654733700000|2022-06-09 00:15:00|32922.8|32918|32909.3|32904.5|32927.3|32922.5|32899.3|32894.5|196
1654734000000|2022-06-09 00:20:00|32909.8|32905|32927.3|32922.5|32932.3|32927.5|32902.8|32898|161
1654734300000|2022-06-09 00:25:00|32926.8|32922|32925.8|32921|32927.8|32923|32917.3|32912.5|58
1654734600000|2022-06-09 00:30:00|32926.3|32921.5|32924.8|32920|32928.8|32924|32910.3|32905.5|65
1654734900000|2022-06-09 00:35:00|32925.3|32920.5|32901.8|32897|32930.3|32925.5|32895.8|32891|181
1654735200000|2022-06-09 00:40:00|32901.3|32896.5|32875.3|32870.5|32901.8|32897|32865.3|32860.5|572
1654735500000|2022-06-09 00:45:00|32874.8|32870|32888.3|32883.5|32890.8|32886|32873.8|32869|97
1654735800000|2022-06-09 00:50:00|32887.8|32883|32886.8|32882|32893.8|32889|32882.3|32877.5|109
1654736100000|2022-06-09 00:55:00|32887.3|32882.5|32874.8|32870|32887.8|32883|32872.8|32868|68
1654736400000|2022-06-09 01:00:00|32875.3|32870.5|32873.8|32869|32883.8|32879|32864.3|32859.5|67
1654736700000|2022-06-09 01:05:00|32874.3|32869.5|32880.3|32875.5|32880.8|32876|32868.3|32863.5|42
1654737000000|2022-06-09 01:10:00|32878.8|32874|32881.8|32877|32893.8|32889|32870.3|32865.5|238
1654737300000|2022-06-09 01:15:00|32882.3|32877.5|32879.3|32874.5|32893.3|32888.5|32873.3|32868.5|144
1654737600000|2022-06-09 01:20:00|32879.8|32875|32874.8|32870|32883.8|32879|32873.8|32869|54
1654737900000|2022-06-09 01:25:00|32875.3|32870.5|32854.3|32849.5|32876.8|32872|32849.8|32845|169
1654738200000|2022-06-09 01:30:00|32854.8|32850|32870.3|32865.5|32873.3|32868.5|32848.8|32844|157
1654738500000|2022-06-09 01:35:00|32870.8|32866|32828.8|32824|32874.3|32869.5|32827.8|32823|334
1654738800000|2022-06-09 01:40:00|32828.3|32823.5|32838.8|32834|32846.3|32841.5|32826.8|32822|145
1654739100000|2022-06-09 01:45:00|32838.3|32833.5|32833.3|32828.5|32839.3|32834.5|32822.3|32817.5|137
1654739400000|2022-06-09 01:50:00|32833.8|32829|32845.3|32840.5|32849.3|32844.5|32833.3|32828.5|77
1654739700000|2022-06-09 01:55:00|32844.8|32840|32846.8|32842|32851.3|32846.5|32842.3|32837.5|55
1654740000000|2022-06-09 02:00:00|32847.3|32842.5|32852.8|32848|32854.3|32849.5|32844.8|32840|45
1654740300000|2022-06-09 02:05:00|32853.3|32848.5|32864.3|32859.5|32865.8|32861|32852.3|32847.5|65
1654740600000|2022-06-09 02:10:00|32865.8|32861|32870.3|32865.5|32875.3|32870.5|32861.8|32857|84
1654740900000|2022-06-09 02:15:00|32869.8|32865|32857.8|32853|32872.8|32868|32852.3|32847.5|80
1654741200000|2022-06-09 02:20:00|32857.3|32852.5|32846.8|32842|32859.8|32855|32843.3|32838.5|74
1654741500000|2022-06-09 02:25:00|32847.3|32842.5|32844.3|32839.5|32848.3|32843.5|32841.3|32836.5|62
1654741800000|2022-06-09 02:30:00|32843.8|32839|32858.3|32853.5|32858.8|32854|32842.3|32837.5|66
1654742100000|2022-06-09 02:35:00|32857.8|32853|32867.8|32863|32869.3|32864.5|32855.8|32851|88
1654742400000|2022-06-09 02:40:00|32867.3|32862.5|32861.8|32857|32869.8|32865|32856.8|32852|54
1654742700000|2022-06-09 02:45:00|32863.3|32858.5|32875.8|32871|32878.8|32874|32859.8|32855|87
1654743000000|2022-06-09 02:50:00|32876.3|32871.5|32876.8|32872|32877.8|32873|32863.3|32858.5|63
1654743300000|2022-06-09 02:55:00|32877.3|32872.5|32873.8|32869|32878.3|32873.5|32866.8|32862|31
1654743600000|2022-06-09 03:00:00|32874.3|32869.5|32880.3|32875.5|32886.8|32882|32868.8|32864|112
1654743900000|2022-06-09 03:05:00|32879.8|32875|32872.8|32868|32879.8|32875|32870.8|32866|60
1654744200000|2022-06-09 03:10:00|32873.3|32868.5|32867.8|32863|32873.3|32868.5|32867.3|32862.5|40
1654744500000|2022-06-09 03:15:00|32868.3|32863.5|32873.8|32869|32874.3|32869.5|32857.3|32852.5|56
1654744800000|2022-06-09 03:20:00|32873.3|32868.5|32871.8|32867|32879.3|32874.5|32866.8|32862|19
1654745100000|2022-06-09 03:25:00|32872.3|32867.5|32878.8|32874|32880.3|32875.5|32871.3|32866.5|82
1654745400000|2022-06-09 03:30:00|32878.3|32873.5|32875.3|32870.5|32883.3|32878.5|32874.8|32870|86
1654745700000|2022-06-09 03:35:00|32874.8|32870|32874.8|32870|32880.3|32875.5|32873.8|32869|41
1654746000000|2022-06-09 03:40:00|32874.3|32869.5|32883.3|32878.5|32884.3|32879.5|32870.3|32865.5|37
1654746300000|2022-06-09 03:45:00|32883.8|32879|32894.3|32889.5|32895.8|32891|32877.8|32873|81
1654746600000|2022-06-09 03:50:00|32894.8|32890|32898.3|32893.5|32904.3|32899.5|32894.3|32889.5|128
1654746900000|2022-06-09 03:55:00|32897.8|32893|32897.8|32893|32899.8|32895|32893.3|32888.5|32
1654747200000|2022-06-09 04:00:00|32898.3|32893.5|32902.3|32897.5|32903.3|32898.5|32894.3|32889.5|46
1654747500000|2022-06-09 04:05:00|32901.8|32897|32892.3|32887.5|32902.8|32898|32891.8|32887|54
1654747800000|2022-06-09 04:10:00|32891.8|32887|32896.8|32892|32901.3|32896.5|32890.3|32885.5|51
1654748100000|2022-06-09 04:15:00|32897.3|32892.5|32893.8|32889|32899.8|32895|32893.3|32888.5|26
1654748400000|2022-06-09 04:20:00|32894.3|32889.5|32893.8|32889|32898.3|32893.5|32891.8|32887|51
1654748700000|2022-06-09 04:25:00|32893.3|32888.5|32895.3|32890.5|32899.3|32894.5|32892.3|32887.5|41
1654749000000|2022-06-09 04:30:00|32895.8|32891|32898.8|32894|32899.3|32894.5|32893.8|32889|34
1654749300000|2022-06-09 04:35:00|32899.3|32894.5|32890.8|32886|32899.3|32894.5|32889.3|32884.5|60
1654749600000|2022-06-09 04:40:00|32891.3|32886.5|32894.3|32889.5|32894.3|32889.5|32889.8|32885|52
1654749900000|2022-06-09 04:45:00|32894.8|32890|32893.8|32889|32894.8|32890|32885.8|32881|127
1654750200000|2022-06-09 04:50:00|32893.3|32888.5|32897.8|32893|32899.3|32894.5|32892.3|32887.5|41
1654750500000|2022-06-09 04:55:00|32898.3|32893.5|32892.8|32888|32899.3|32894.5|32889.8|32885|45
1654750800000|2022-06-09 05:00:00|32893.3|32888.5|32889.8|32885|32900.3|32895.5|32883.3|32878.5|138
1654751100000|2022-06-09 05:05:00|32889.3|32884.5|32919.3|32914.5|32919.3|32914.5|32889.3|32884.5|247
1654751400000|2022-06-09 05:10:00|32920.3|32915.5|32906.8|32902|32924.3|32919.5|32904.8|32900|139
1654751700000|2022-06-09 05:15:00|32907.3|32902.5|32900.8|32896|32910.8|32906|32899.3|32894.5|104
1654752000000|2022-06-09 05:20:00|32901.3|32896.5|32899.3|32894.5|32906.3|32901.5|32889.8|32885|49
1654752300000|2022-06-09 05:25:00|32898.8|32894|32909.3|32904.5|32913.3|32908.5|32898.3|32893.5|45
1654752600000|2022-06-09 05:30:00|32909.8|32905|32903.8|32899|32923.3|32918.5|32898.3|32893.5|128
1654752900000|2022-06-09 05:35:00|32904.3|32899.5|32879.3|32874.5|32906.3|32901.5|32877.8|32873|102
1654753200000|2022-06-09 05:40:00|32878.8|32874|32868.3|32863.5|32886.3|32881.5|32855.8|32851|303
1654753500000|2022-06-09 05:45:00|32867.8|32863|32872.3|32867.5|32874.3|32869.5|32852.3|32847.5|104
1654753800000|2022-06-09 05:50:00|32872.8|32868|32853.8|32849|32878.8|32874|32853.3|32848.5|92
1654754100000|2022-06-09 05:55:00|32854.3|32849.5|32841.8|32837|32857.3|32852.5|32841.3|32836.5|205
1654754400000|2022-06-09 06:00:00|32841.2|32837.6|32848.7|32845.1|32860.7|32857.1|32825.7|32822.1|366
1654754700000|2022-06-09 06:05:00|32849.2|32845.6|32857.2|32853.6|32858.7|32855.1|32825.7|32822.1|119
1654755000000|2022-06-09 06:10:00|32857.7|32854.1|32856.2|32852.6|32863.2|32859.6|32831.7|32828.1|211
1654755300000|2022-06-09 06:15:00|32855.7|32852.1|32846.2|32842.6|32859.7|32856.1|32845.7|32842.1|46
1654755600000|2022-06-09 06:20:00|32843.2|32839.6|32847.7|32844.1|32851.2|32847.6|32840.7|32837.1|92
1654755900000|2022-06-09 06:25:00|32848.2|32844.6|32840.7|32837.1|32849.2|32845.6|32831.2|32827.6|93
1654756200000|2022-06-09 06:30:00|32841.2|32837.6|32848.7|32845.1|32854.2|32850.6|32840.7|32837.1|102
1654756500000|2022-06-09 06:35:00|32849.2|32845.6|32862.7|32859.1|32867.7|32864.1|32849.2|32845.6|107
1654756800000|2022-06-09 06:40:00|32862.2|32858.6|32857.7|32854.1|32869.7|32866.1|32848.7|32845.1|123
1654757100000|2022-06-09 06:45:00|32858.2|32854.6|32867.2|32863.6|32874.7|32871.1|32855.7|32852.1|145
1654757400000|2022-06-09 06:50:00|32867.7|32864.1|32883.7|32880.1|32883.7|32880.1|32867.2|32863.6|125
1654757700000|2022-06-09 06:55:00|32884.2|32880.6|32896.7|32893.1|32896.7|32893.1|32883.7|32880.1|189
1654758000000|2022-06-09 07:00:00|32895.7|32892.1|32903.7|32900.1|32909.2|32905.6|32859.2|32855.6|501
1654758300000|2022-06-09 07:05:00|32904.2|32900.6|32928.2|32924.6|32934.2|32930.6|32895.2|32891.6|438
1654758600000|2022-06-09 07:10:00|32927.2|32923.6|32899.7|32896.1|32934.7|32931.1|32898.7|32895.1|268
1654758900000|2022-06-09 07:15:00|32899.2|32895.6|32897.2|32893.6|32909.7|32906.1|32888.2|32884.6|206
1654759200000|2022-06-09 07:20:00|32897.7|32894.1|32920.7|32917.1|32929.7|32926.1|32891.7|32888.1|293
1654759500000|2022-06-09 07:25:00|32921.2|32917.6|32921.2|32917.6|32926.2|32922.6|32912.2|32908.6|208
1654759800000|2022-06-09 07:30:00|32920.7|32917.1|32856.7|32853.1|32920.7|32917.1|32845.7|32842.1|435
1654760100000|2022-06-09 07:35:00|32857.2|32853.6|32869.2|32865.6|32870.7|32867.1|32844.7|32841.1|180
1654760400000|2022-06-09 07:40:00|32868.7|32865.1|32875.2|32871.6|32881.7|32878.1|32858.2|32854.6|173
1654760700000|2022-06-09 07:45:00|32875.7|32872.1|32885.7|32882.1|32898.2|32894.6|32872.7|32869.1|180
1654761000000|2022-06-09 07:50:00|32886.7|32883.1|32911.2|32907.6|32920.7|32917.1|32885.7|32882.1|335
1654761300000|2022-06-09 07:55:00|32910.7|32907.1|32907.2|32903.6|32916.7|32913.1|32895.2|32891.6|252
1654761600000|2022-06-09 08:00:00|32906.7|32903.1|32889.7|32886.1|32907.2|32903.6|32876.2|32872.6|472
1654761900000|2022-06-09 08:05:00|32889.2|32885.6|32880.7|32877.1|32892.2|32888.6|32862.2|32858.6|326
1654762200000|2022-06-09 08:10:00|32880.2|32876.6|32881.2|32877.6|32886.7|32883.1|32868.2|32864.6|168
1654762500000|2022-06-09 08:15:00|32881.7|32878.1|32888.7|32885.1|32893.7|32890.1|32878.7|32875.1|183
1654762800000|2022-06-09 08:20:00|32888.2|32884.6|32904.2|32900.6|32905.7|32902.1|32875.2|32871.6|256
1654763100000|2022-06-09 08:25:00|32902.2|32898.6|32907.7|32904.1|32910.7|32907.1|32895.7|32892.1|201
1654763400000|2022-06-09 08:30:00|32906.2|32902.6|32938.2|32934.6|32941.2|32937.6|32903.7|32900.1|428
1654763700000|2022-06-09 08:35:00|32938.7|32935.1|32940.7|32937.1|32960.2|32956.6|32937.7|32934.1|438
1654764000000|2022-06-09 08:40:00|32941.2|32937.6|32941.7|32938.1|32950.7|32947.1|32935.2|32931.6|173
1654764300000|2022-06-09 08:45:00|32941.2|32937.6|32985.7|32982.1|32985.7|32982.1|32941.2|32937.6|574
1654764600000|2022-06-09 08:50:00|32985.2|32981.6|32986.2|32982.6|33006.7|33003.1|32984.7|32981.1|651
1654764900000|2022-06-09 08:55:00|32988.7|32985.1|33009.7|33006.1|33011.2|33007.6|32980.7|32977.1|473
1654765200000|2022-06-09 09:00:00|33009.2|33005.6|33005.7|33002.1|33010.2|33006.6|32998.2|32994.6|351
1654765500000|2022-06-09 09:05:00|33005.2|33001.6|33006.7|33003.1|33016.2|33012.6|32994.7|32991.1|388
1654765800000|2022-06-09 09:10:00|33006.2|33002.6|32994.7|32991.1|33009.7|33006.1|32992.7|32989.1|297
1654766100000|2022-06-09 09:15:00|32995.2|32991.6|32987.7|32984.1|33001.7|32998.1|32984.7|32981.1|409
1654766400000|2022-06-09 09:20:00|32987.2|32983.6|32990.7|32987.1|32996.2|32992.6|32981.7|32978.1|355
1654766700000|2022-06-09 09:25:00|32989.7|32986.1|32988.7|32985.1|33000.7|32997.1|32987.2|32983.6|187
1654767000000|2022-06-09 09:30:00|32988.2|32984.6|33005.2|33001.6|33009.2|33005.6|32987.7|32984.1|182
1654767300000|2022-06-09 09:35:00|33005.7|33002.1|33007.2|33003.6|33012.7|33009.1|33003.2|32999.6|159
1654767600000|2022-06-09 09:40:00|33007.7|33004.1|32992.7|32989.1|33009.7|33006.1|32986.2|32982.6|242
1654767900000|2022-06-09 09:45:00|32993.2|32989.6|32996.7|32993.1|32997.7|32994.1|32988.2|32984.6|232
1654768200000|2022-06-09 09:50:00|32996.2|32992.6|32991.7|32988.1|33005.7|33002.1|32985.7|32982.1|334
1654768500000|2022-06-09 09:55:00|32991.2|32987.6|32986.2|32982.6|32991.7|32988.1|32967.2|32963.6|390
1654768800000|2022-06-09 10:00:00|32985.7|32982.1|32984.7|32981.1|32996.7|32993.1|32984.7|32981.1|260
1654769100000|2022-06-09 10:05:00|32985.2|32981.6|32982.2|32978.6|32995.2|32991.6|32978.7|32975.1|266
1654769400000|2022-06-09 10:10:00|32982.7|32979.1|32988.2|32984.6|32989.7|32986.1|32965.7|32962.1|373
1654769700000|2022-06-09 10:15:00|32987.7|32984.1|33007.7|33004.1|33011.7|33008.1|32984.2|32980.6|634
1654770000000|2022-06-09 10:20:00|33007.2|33003.6|33037.2|33033.6|33043.7|33040.1|33006.2|33002.6|663
1654770300000|2022-06-09 10:25:00|33036.7|33033.1|33062.2|33058.6|33063.2|33059.6|33027.2|33023.6|425
1654770600000|2022-06-09 10:30:00|33063.2|33059.6|33056.7|33053.1|33077.7|33074.1|33054.2|33050.6|584
1654770900000|2022-06-09 10:35:00|33056.2|33052.6|33043.7|33040.1|33066.7|33063.1|33041.2|33037.6|577
1654771200000|2022-06-09 10:40:00|33044.7|33041.1|33052.2|33048.6|33058.2|33054.6|33034.7|33031.1|692
1654771500000|2022-06-09 10:45:00|33051.7|33048.1|33048.7|33045.1|33056.7|33053.1|33043.2|33039.6|154
1654771800000|2022-06-09 10:50:00|33049.2|33045.6|33068.2|33064.6|33078.2|33074.6|33048.7|33045.1|341
1654772100000|2022-06-09 10:55:00|33067.7|33064.1|33058.2|33054.6|33067.7|33064.1|33052.7|33049.1|272
1654772400000|2022-06-09 11:00:00|33057.7|33054.1|33050.7|33047.1|33057.7|33054.1|33042.7|33039.1|267
1654772700000|2022-06-09 11:05:00|33050.2|33046.6|33048.2|33044.6|33051.7|33048.1|33038.2|33034.6|250
1654773000000|2022-06-09 11:10:00|33049.7|33046.1|33061.2|33057.6|33062.2|33058.6|33046.7|33043.1|109
1654773300000|2022-06-09 11:15:00|33062.2|33058.6|33042.7|33039.1|33066.2|33062.6|33041.2|33037.6|160
1654773600000|2022-06-09 11:20:00|33042.2|33038.6|33073.7|33070.1|33119.7|33116.1|33037.7|33034.1|1443
1654773900000|2022-06-09 11:25:00|33073.2|33069.6|33049.7|33046.1|33079.2|33075.6|33041.2|33037.6|480
1654774200000|2022-06-09 11:30:00|33049.2|33045.6|33025.7|33022.1|33060.2|33056.6|33025.2|33021.6|311
1654774500000|2022-06-09 11:35:00|33025.2|33021.6|33034.7|33031.1|33040.2|33036.6|33020.7|33017.1|184
1654774800000|2022-06-09 11:40:00|33035.2|33031.6|33042.2|33038.6|33044.2|33040.6|33025.7|33022.1|239
1654775100000|2022-06-09 11:45:00|33043.7|33040.1|32988.2|32984.6|33095.2|33091.6|32981.2|32977.6|1692
1654775400000|2022-06-09 11:50:00|32987.2|32983.6|32976.2|32972.6|33016.2|33012.6|32973.7|32970.1|701
1654775700000|2022-06-09 11:55:00|32976.7|32973.1|32983.2|32979.6|32988.7|32985.1|32955.7|32952.1|1030
1654776000000|2022-06-09 12:00:00|32983.7|32980.1|32982.2|32978.6|32986.2|32982.6|32962.2|32958.6|488
1654776300000|2022-06-09 12:05:00|32981.7|32978.1|32969.2|32965.6|32986.7|32983.1|32960.7|32957.1|410
1654776600000|2022-06-09 12:10:00|32968.7|32965.1|32919.7|32916.1|32970.7|32967.1|32919.7|32916.1|756
1654776900000|2022-06-09 12:15:00|32919.2|32915.6|32930.7|32927.1|32943.2|32939.6|32911.7|32908.1|882
1654777200000|2022-06-09 12:20:00|32930.2|32926.6|32903.7|32900.1|32932.7|32929.1|32895.2|32891.6|675
1654777500000|2022-06-09 12:25:00|32903.2|32899.6|32916.7|32913.1|32926.7|32923.1|32873.7|32870.1|1027
1654777800000|2022-06-09 12:30:00|32915.2|32911.6|32899.2|32895.6|32935.7|32932.1|32879.7|32876.1|857
1654778100000|2022-06-09 12:35:00|32900.2|32896.6|32898.2|32894.6|32903.2|32899.6|32870.2|32866.6|880
1654778400000|2022-06-09 12:40:00|32897.7|32894.1|32824.7|32821.1|32904.7|32901.1|32824.7|32821.1|1296
1654778700000|2022-06-09 12:45:00|32826.2|32822.6|32836.2|32832.6|32854.2|32850.6|32822.2|32818.6|1420
1654779000000|2022-06-09 12:50:00|32835.2|32831.6|32815.7|32812.1|32841.2|32837.6|32805.7|32802.1|1657
1654779300000|2022-06-09 12:55:00|32815.2|32811.6|32837.2|32833.6|32849.7|32846.1|32814.2|32810.6|1036
1654779600000|2022-06-09 13:00:00|32836.7|32833.1|32851.7|32848.1|32852.7|32849.1|32823.2|32819.6|465
1654779900000|2022-06-09 13:05:00|32851.2|32847.6|32825.7|32822.1|32851.7|32848.1|32818.7|32815.1|514
1654780200000|2022-06-09 13:10:00|32822.2|32818.6|32799.7|32796.1|32865.7|32862.1|32797.7|32794.1|1391
1654780500000|2022-06-09 13:15:00|32799.2|32795.6|32799.2|32795.6|32810.7|32807.1|32777.7|32774.1|1124
1654780800000|2022-06-09 13:20:00|32799.7|32796.1|32798.7|32795.1|32813.7|32810.1|32794.7|32791.1|660
1654781100000|2022-06-09 13:25:00|32799.2|32795.6|32772.7|32769.1|32808.7|32805.1|32771.2|32767.6|1156
1654781400000|2022-06-09 13:30:00|32772.1|32769.7|32851.1|32848.7|32864.1|32861.7|32713.1|32710.7|6748
1654781700000|2022-06-09 13:35:00|32850.1|32847.7|32775.1|32772.7|32872.1|32869.7|32772.1|32769.7|3285
1654782000000|2022-06-09 13:40:00|32776.1|32773.7|32761.1|32758.7|32813.6|32811.2|32734.1|32731.7|3593
1654782300000|2022-06-09 13:45:00|32762.1|32759.7|32809.1|32806.7|32845.1|32842.7|32737.1|32734.7|2673
1654782600000|2022-06-09 13:50:00|32809.6|32807.2|32917.1|32914.7|32932.1|32929.7|32806.1|32803.7|3684
1654782900000|2022-06-09 13:55:00|32919.1|32916.7|32952.1|32949.7|32952.1|32949.7|32907.6|32905.2|2477
1654783200000|2022-06-09 14:00:00|32951.6|32949.2|32894.1|32891.7|32957.1|32954.7|32891.1|32888.7|2005
1654783500000|2022-06-09 14:05:00|32893.6|32891.2|32810.1|32807.7|32899.6|32897.2|32803.1|32800.7|2192
1654783800000|2022-06-09 14:10:00|32810.6|32808.2|32768.1|32765.7|32815.6|32813.2|32732.6|32730.2|3203
1654784100000|2022-06-09 14:15:00|32763.6|32761.2|32821.6|32819.2|32851.1|32848.7|32753.1|32750.7|2853
1654784400000|2022-06-09 14:20:00|32822.6|32820.2|32817.1|32814.7|32842.1|32839.7|32793.6|32791.2|1549
1654784700000|2022-06-09 14:25:00|32818.1|32815.7|32830.6|32828.2|32831.1|32828.7|32795.6|32793.2|1496
1654785000000|2022-06-09 14:30:00|32831.1|32828.7|32820.1|32817.7|32872.6|32870.2|32800.6|32798.2|1769
1654785300000|2022-06-09 14:35:00|32819.6|32817.2|32847.1|32844.7|32857.6|32855.2|32811.6|32809.2|1358
1654785600000|2022-06-09 14:40:00|32846.6|32844.2|32794.1|32791.7|32851.6|32849.2|32761.1|32758.7|1477
1654785900000|2022-06-09 14:45:00|32793.6|32791.2|32768.1|32765.7|32796.6|32794.2|32752.1|32749.7|1013
1654786200000|2022-06-09 14:50:00|32767.6|32765.2|32717.1|32714.7|32769.1|32766.7|32708.1|32705.7|1576
1654786500000|2022-06-09 14:55:00|32716.1|32713.7|32750.6|32748.2|32767.6|32765.2|32698.6|32696.2|1493
1654786800000|2022-06-09 15:00:00|32751.1|32748.7|32697.1|32694.7|32762.1|32759.7|32689.1|32686.7|1560
1654787100000|2022-06-09 15:05:00|32696.1|32693.7|32719.1|32716.7|32724.1|32721.7|32676.1|32673.7|1557
1654787400000|2022-06-09 15:10:00|32719.6|32717.2|32745.1|32742.7|32756.1|32753.7|32709.1|32706.7|1381
1654787700000|2022-06-09 15:15:00|32746.1|32743.7|32747.1|32744.7|32755.6|32753.2|32725.1|32722.7|891
1654788000000|2022-06-09 15:20:00|32747.6|32745.2|32773.1|32770.7|32792.1|32789.7|32744.1|32741.7|1334
1654788300000|2022-06-09 15:25:00|32772.6|32770.2|32734.6|32732.2|32782.1|32779.7|32725.1|32722.7|866
1654788600000|2022-06-09 15:30:00|32735.1|32732.7|32731.6|32729.2|32754.1|32751.7|32702.6|32700.2|1199
1654788900000|2022-06-09 15:35:00|32731.1|32728.7|32747.6|32745.2|32768.1|32765.7|32723.6|32721.2|833
1654789200000|2022-06-09 15:40:00|32748.1|32745.7|32815.6|32813.2|32845.6|32843.2|32748.1|32745.7|1733
1654789500000|2022-06-09 15:45:00|32815.1|32812.7|32752.6|32750.2|32829.1|32826.7|32743.1|32740.7|1365
1654789800000|2022-06-09 15:50:00|32754.1|32751.7|32761.1|32758.7|32768.1|32765.7|32724.1|32721.7|917
1654790100000|2022-06-09 15:55:00|32760.6|32758.2|32789.6|32787.2|32797.1|32794.7|32760.6|32758.2|563
1654790400000|2022-06-09 16:00:00|32790.1|32787.7|32776.1|32773.7|32811.6|32809.2|32770.1|32767.7|643
1654790700000|2022-06-09 16:05:00|32775.6|32773.2|32753.6|32751.2|32782.1|32779.7|32738.6|32736.2|733
1654791000000|2022-06-09 16:10:00|32752.1|32749.7|32738.6|32736.2|32757.6|32755.2|32709.6|32707.2|884
1654791300000|2022-06-09 16:15:00|32737.1|32734.7|32739.1|32736.7|32742.1|32739.7|32718.1|32715.7|570
1654791600000|2022-06-09 16:20:00|32739.6|32737.2|32762.1|32759.7|32778.1|32775.7|32738.1|32735.7|534
1654791900000|2022-06-09 16:25:00|32762.6|32760.2|32796.6|32794.2|32813.6|32811.2|32753.6|32751.2|1574
1654792200000|2022-06-09 16:30:00|32800.1|32797.7|32810.1|32807.7|32822.6|32820.2|32783.1|32780.7|1055
1654792500000|2022-06-09 16:35:00|32810.6|32808.2|32818.6|32816.2|32832.1|32829.7|32806.1|32803.7|782
1654792800000|2022-06-09 16:40:00|32818.5|32816.1|32844|32841.6|32859|32856.6|32813|32810.6|772
1654793100000|2022-06-09 16:45:00|32845|32842.6|32824.5|32822.1|32850.5|32848.1|32812.5|32810.1|1080
1654793400000|2022-06-09 16:50:00|32824|32821.6|32806|32803.6|32849|32846.6|32805.5|32803.1|720
1654793700000|2022-06-09 16:55:00|32807|32804.6|32866.5|32864.1|32877.5|32875.1|32789.5|32787.1|1082
1654794000000|2022-06-09 17:00:00|32866|32863.6|32868|32865.6|32893.5|32891.1|32854.5|32852.1|947
1654794300000|2022-06-09 17:05:00|32868.5|32866.1|32866.5|32864.1|32906.5|32904.1|32865|32862.6|994
1654794600000|2022-06-09 17:10:00|32867|32864.6|32870.5|32868.1|32891.5|32889.1|32857.5|32855.1|701
1654794900000|2022-06-09 17:15:00|32870|32867.6|32863|32860.6|32880.5|32878.1|32849|32846.6|1066
1654795200000|2022-06-09 17:20:00|32862|32859.6|32819.5|32817.1|32868|32865.6|32815.5|32813.1|822
1654795500000|2022-06-09 17:25:00|32818.5|32816.1|32795.5|32793.1|32821|32818.6|32781|32778.6|902
1654795800000|2022-06-09 17:30:00|32795|32792.6|32764|32761.6|32796|32793.6|32750.5|32748.1|1077
1654796100000|2022-06-09 17:35:00|32763.5|32761.1|32769.5|32767.1|32780|32777.6|32742|32739.6|968
1654796400000|2022-06-09 17:40:00|32769|32766.6|32752|32749.6|32773|32770.6|32742|32739.6|1140
1654796700000|2022-06-09 17:45:00|32752.5|32750.1|32775|32772.6|32780|32777.6|32742.5|32740.1|817
1654797000000|2022-06-09 17:50:00|32775.5|32773.1|32781|32778.6|32794.5|32792.1|32773|32770.6|446
1654797300000|2022-06-09 17:55:00|32780|32777.6|32824|32821.6|32827.5|32825.1|32776|32773.6|771
1654797600000|2022-06-09 18:00:00|32824.5|32822.1|32775.5|32773.1|32824.5|32822.1|32767.5|32765.1|965
1654797900000|2022-06-09 18:05:00|32775|32772.6|32776.5|32774.1|32795.5|32793.1|32759|32756.6|777
1654798200000|2022-06-09 18:10:00|32778|32775.6|32784.5|32782.1|32792|32789.6|32749|32746.6|769
1654798500000|2022-06-09 18:15:00|32785|32782.6|32770|32767.6|32793.5|32791.1|32757|32754.6|600
1654798800000|2022-06-09 18:20:00|32770.5|32768.1|32732.5|32730.1|32785.5|32783.1|32723.5|32721.1|835
1654799100000|2022-06-09 18:25:00|32731.5|32729.1|32747.5|32745.1|32764.5|32762.1|32718|32715.6|796
1654799400000|2022-06-09 18:30:00|32747|32744.6|32708.5|32706.1|32747|32744.6|32696|32693.6|999
1654799700000|2022-06-09 18:35:00|32707.5|32705.1|32698|32695.6|32717|32714.6|32686|32683.6|1056
1654800000000|2022-06-09 18:40:00|32699|32696.6|32682|32679.6|32702.5|32700.1|32667.5|32665.1|1289
1654800300000|2022-06-09 18:45:00|32682.5|32680.1|32694|32691.6|32711|32708.6|32675|32672.6|1276
1654800600000|2022-06-09 18:50:00|32693.5|32691.1|32686|32683.6|32710.5|32708.1|32672|32669.6|818
1654800900000|2022-06-09 18:55:00|32685.5|32683.1|32634|32631.6|32698.5|32696.1|32631|32628.6|1833
1654801200000|2022-06-09 19:00:00|32633.5|32631.1|32559|32556.6|32639|32636.6|32558|32555.6|2262
1654801500000|2022-06-09 19:05:00|32558.5|32556.1|32529.5|32527.1|32565.5|32563.1|32521|32518.6|1928
1654801800000|2022-06-09 19:10:00|32528.5|32526.1|32518|32515.6|32543|32540.6|32516|32513.6|1169
1654802100000|2022-06-09 19:15:00|32517|32514.6|32549|32546.6|32563|32560.6|32510|32507.6|1562
1654802400000|2022-06-09 19:20:00|32550.1|32547.7|32550.6|32548.2|32568.1|32565.7|32517.1|32514.7|1233
1654802700000|2022-06-09 19:25:00|32551.1|32548.7|32477.1|32474.7|32554.6|32552.2|32477.1|32474.7|1936
1654803000000|2022-06-09 19:30:00|32477.6|32475.2|32454.1|32451.7|32487.1|32484.7|32446.6|32444.2|1643
1654803300000|2022-06-09 19:35:00|32453.6|32451.2|32469.6|32467.2|32490.6|32488.2|32450.6|32448.2|1568
1654803600000|2022-06-09 19:40:00|32471.1|32468.7|32418.1|32415.7|32471.1|32468.7|32410.6|32408.2|2044
1654803900000|2022-06-09 19:45:00|32418.6|32416.2|32366.1|32363.7|32425.1|32422.7|32341.1|32338.7|3172
1654804200000|2022-06-09 19:50:00|32353.1|32350.7|32373.1|32370.7|32395.1|32392.7|32333.1|32330.7|4172
1654804500000|2022-06-09 19:55:00|32367.1|32364.7|32267.1|32264.7|32390.1|32387.7|32266.1|32263.7|5661
1654804800000|2022-06-09 20:00:00|32268.3|32263.5|32280.3|32275.5|32292.3|32287.5|32263.3|32258.5|2218
1654805100000|2022-06-09 20:05:00|32279.3|32274.5|32283.3|32278.5|32304.3|32299.5|32278.8|32274|831
1654805400000|2022-06-09 20:10:00|32283.8|32279|32316.8|32312|32318.8|32314|32283.8|32279|1085
1654805700000|2022-06-09 20:15:00|32317.3|32312.5|32305.8|32301|32318.8|32314|32289.8|32285|352
1654806000000|2022-06-09 20:20:00|32304.8|32300|32305.8|32301|32317.3|32312.5|32299.3|32294.5|373
1654806300000|2022-06-09 20:25:00|32306.3|32301.5|32306.3|32301.5|32308.8|32304|32295.8|32291|265
1654806600000|2022-06-09 20:30:00|32306.8|32302|32291.3|32286.5|32310.8|32306|32291.3|32286.5|326
1654806900000|2022-06-09 20:35:00|32291.8|32287|32284.3|32279.5|32295.8|32291|32282.3|32277.5|246
1654807200000|2022-06-09 20:40:00|32283.8|32279|32296.8|32292|32301.8|32297|32281.8|32277|246
1654807500000|2022-06-09 20:45:00|32297.3|32292.5|32310.8|32306|32312.3|32307.5|32297.3|32292.5|224
1654807800000|2022-06-09 20:50:00|32314.3|32309.5|32318.8|32314|32320.8|32316|32306.8|32302|311
1654808100000|2022-06-09 20:55:00|32319.3|32314.5|32338.6|32328.8|32342.8|32338|32314.8|32310|259
1654808400000|2022-06-09 21:00:00|32338.5|32328.7|32332.6|32322.8|32338.5|32328.7|32328.5|32318.7|0
1654808700000|2022-06-09 21:05:00|32332.2|32322.4|32332.5|32322.7|32336.2|32326.4|32329.4|32319.6|0
1654809000000|2022-06-09 21:10:00|32332.6|32322.8|32338|32328.2|32341.6|32331.8|32323.3|32313.5|0
1654809300000|2022-06-09 21:15:00|32339.3|32329.5|32335.6|32325.8|32346.4|32336.6|32330.5|32320.7|0
1654809600000|2022-06-09 21:20:00|32337.1|32327.3|32337.2|32327.4|32337.7|32327.9|32334.2|32324.4|0
1654809900000|2022-06-09 21:25:00|32336.5|32326.7|32334.2|32324.4|32338.3|32328.5|32334.2|32324.4|0
1654810200000|2022-06-09 21:30:00|32334.3|32324.5|32336.1|32326.3|32336.6|32326.8|32332.7|32322.9|0
1654810500000|2022-06-09 21:35:00|32336.6|32326.8|32336.6|32326.8|32337.9|32328.1|32334.7|32324.9|0
1654810800000|2022-06-09 21:40:00|32336.3|32326.5|32336.4|32326.6|32336.4|32326.6|32336.3|32326.5|0
1654811100000|2022-06-09 21:45:00|32336.5|32326.7|32338.1|32328.3|32338.1|32328.3|32336.1|32326.3|0
1654811400000|2022-06-09 21:50:00|32340.1|32330.3|32339|32329.2|32340.1|32330.3|32338|32328.2|0
1654811700000|2022-06-09 21:55:00|32339.1|32329.3|32349.2|32339.4|32353.7|32343.9|32335.7|32325.9|0
1654812000000|2022-06-09 22:00:00|32347.3|32342.5|32331.8|32327|32357.3|32352.5|32314.3|32309.5|286
1654812300000|2022-06-09 22:05:00|32333.3|32328.5|32321.3|32316.5|32333.8|32329|32320.8|32316|39
1654812600000|2022-06-09 22:10:00|32319.3|32314.5|32310.3|32305.5|32320.3|32315.5|32306.3|32301.5|53
1654812900000|2022-06-09 22:15:00|32310.8|32306|32313.8|32309|32322.8|32318|32304.3|32299.5|76
1654813200000|2022-06-09 22:20:00|32314.3|32309.5|32297.8|32293|32316.8|32312|32294.8|32290|70
1654813500000|2022-06-09 22:25:00|32297.3|32292.5|32301.8|32297|32304.8|32300|32296.8|32292|75
1654813800000|2022-06-09 22:30:00|32302.8|32298|32306.3|32301.5|32307.8|32303|32298.3|32293.5|38
1654814100000|2022-06-09 22:35:00|32305.8|32301|32308.8|32304|32310.3|32305.5|32304.3|32299.5|39
1654814400000|2022-06-09 22:40:00|32309.8|32305|32307.3|32302.5|32310.8|32306|32305.8|32301|48
1654814700000|2022-06-09 22:45:00|32306.8|32302|32320.3|32315.5|32321.3|32316.5|32306.8|32302|27
1654815000000|2022-06-09 22:50:00|32320.8|32316|32309.3|32304.5|32322.8|32318|32307.8|32303|39
1654815300000|2022-06-09 22:55:00|32310.3|32305.5|32310.8|32306|32312.8|32308|32309.3|32304.5|16
1654815600000|2022-06-09 23:00:00|32310.3|32305.5|32311.8|32307|32314.3|32309.5|32305.8|32301|44
1654815900000|2022-06-09 23:05:00|32311.3|32306.5|32309.8|32305|32311.8|32307|32307.3|32302.5|24
1654816200000|2022-06-09 23:10:00|32309.3|32304.5|32315.3|32310.5|32315.3|32310.5|32308.3|32303.5|21
1654816500000|2022-06-09 23:15:00|32314.8|32310|32324.3|32319.5|32326.3|32321.5|32311.3|32306.5|51
1654816800000|2022-06-09 23:20:00|32324.8|32320|32332.8|32328|32336.8|32332|32324.8|32320|134
1654817100000|2022-06-09 23:25:00|32332.3|32327.5|32327.3|32322.5|32334.8|32330|32319.8|32315|71
1654817400000|2022-06-09 23:30:00|32325.8|32321|32331.3|32326.5|32338.8|32334|32322.3|32317.5|131
1654817700000|2022-06-09 23:35:00|32331.8|32327|32331.8|32327|32334.8|32330|32320.3|32315.5|116
1654818000000|2022-06-09 23:40:00|32332.3|32327.5|32330.8|32326|32343.3|32338.5|32327.3|32322.5|143
1654818300000|2022-06-09 23:45:00|32331.3|32326.5|32331.8|32327|32332.8|32328|32318.3|32313.5|85
1654818600000|2022-06-09 23:50:00|32330.8|32326|32320.8|32316|32346.3|32341.5|32318.8|32314|169
1654818900000|2022-06-09 23:55:00|32320.3|32315.5|32323.3|32318.5|32325.8|32321|32317.3|32312.5|68
1654819200000|2022-06-10 00:00:00|32322.8|32318|32339.8|32335|32340.3|32335.5|32309.3|32304.5|121
1654819500000|2022-06-10 00:05:00|32339.3|32334.5|32307.8|32303|32340.8|32336|32307.8|32303|76
1654819800000|2022-06-10 00:10:00|32307.3|32302.5|32285.3|32280.5|32307.3|32302.5|32269.8|32265|140
1654820100000|2022-06-10 00:15:00|32285.8|32281|32278.8|32274|32290.8|32286|32272.8|32268|108
1654820400000|2022-06-10 00:20:00|32278.3|32273.5|32272.8|32268|32296.8|32292|32271.3|32266.5|86
1654820700000|2022-06-10 00:25:00|32272.3|32267.5|32271.8|32267|32285.8|32281|32260.8|32256|184
1654821000000|2022-06-10 00:30:00|32271.3|32266.5|32288.3|32283.5|32289.8|32285|32263.8|32259|101
1654821300000|2022-06-10 00:35:00|32287.8|32283|32290.3|32285.5|32290.3|32285.5|32279.8|32275|60
1654821600000|2022-06-10 00:40:00|32289.8|32285|32291.8|32287|32297.8|32293|32285.8|32281|51
1654821900000|2022-06-10 00:45:00|32291.3|32286.5|32285.8|32281|32298.3|32293.5|32281.8|32277|76
1654822200000|2022-06-10 00:50:00|32285.3|32280.5|32273.8|32269|32288.3|32283.5|32272.3|32267.5|115
1654822500000|2022-06-10 00:55:00|32274.3|32269.5|32276.8|32272|32279.8|32275|32264.8|32260|105
1654822800000|2022-06-10 01:00:00|32276.3|32271.5|32285.3|32280.5|32290.8|32286|32266.8|32262|118
1654823100000|2022-06-10 01:05:00|32284.8|32280|32279.8|32275|32284.8|32280|32271.8|32267|68
1654823400000|2022-06-10 01:10:00|32279.3|32274.5|32281.3|32276.5|32287.3|32282.5|32266.8|32262|123
1654823700000|2022-06-10 01:15:00|32281.8|32277|32278.3|32273.5|32287.3|32282.5|32269.8|32265|114
1654824000000|2022-06-10 01:20:00|32277.8|32273|32258.3|32253.5|32283.3|32278.5|32252.8|32248|143
1654824300000|2022-06-10 01:25:00|32257.8|32253|32275.3|32270.5|32278.8|32274|32257.3|32252.5|75
1654824600000|2022-06-10 01:30:00|32275.8|32271|32285.3|32280.5|32291.8|32287|32270.3|32265.5|96
1654824900000|2022-06-10 01:35:00|32285.8|32281|32285.3|32280.5|32291.8|32287|32278.8|32274|45
1654825200000|2022-06-10 01:40:00|32284.8|32280|32280.8|32276|32287.3|32282.5|32272.8|32268|51
1654825500000|2022-06-10 01:45:00|32281.3|32276.5|32272.8|32268|32282.8|32278|32264.8|32260|55
1654825800000|2022-06-10 01:50:00|32273.3|32268.5|32272.3|32267.5|32283.3|32278.5|32266.3|32261.5|55
1654826100000|2022-06-10 01:55:00|32272.8|32268|32274.3|32269.5|32284.3|32279.5|32269.8|32265|61
1654826400000|2022-06-10 02:00:00|32273.8|32269|32277.8|32273|32283.8|32279|32269.3|32264.5|30
1654826700000|2022-06-10 02:05:00|32276.8|32272|32267.3|32262.5|32283.3|32278.5|32265.3|32260.5|60
1654827000000|2022-06-10 02:10:00|32267.8|32263|32269.3|32264.5|32274.3|32269.5|32264.3|32259.5|32
1654827300000|2022-06-10 02:15:00|32268.8|32264|32273.3|32268.5|32275.3|32270.5|32263.3|32258.5|115
1654827600000|2022-06-10 02:20:00|32272.8|32268|32282.3|32277.5|32282.8|32278|32272.3|32267.5|93
1654827900000|2022-06-10 02:25:00|32282.8|32278|32296.8|32292|32298.3|32293.5|32280.8|32276|129
1654828200000|2022-06-10 02:30:00|32296.3|32291.5|32307.8|32303|32307.8|32303|32288.8|32284|120
1654828500000|2022-06-10 02:35:00|32308.3|32303.5|32298.8|32294|32309.3|32304.5|32296.8|32292|63
1654828800000|2022-06-10 02:40:00|32299.3|32294.5|32293.8|32289|32301.3|32296.5|32289.3|32284.5|42
1654829100000|2022-06-10 02:45:00|32294.3|32289.5|32298.8|32294|32299.3|32294.5|32289.8|32285|33
1654829400000|2022-06-10 02:50:00|32297.8|32293|32302.3|32297.5|32303.8|32299|32295.8|32291|36
1654829700000|2022-06-10 02:55:00|32301.8|32297|32298.8|32294|32304.3|32299.5|32296.8|32292|50
1654830000000|2022-06-10 03:00:00|32299.3|32294.5|32331.8|32327|32333.8|32329|32299.3|32294.5|113
1654830300000|2022-06-10 03:05:00|32331.3|32326.5|32329.8|32325|32333.3|32328.5|32323.8|32319|65
1654830600000|2022-06-10 03:10:00|32330.3|32325.5|32341.3|32336.5|32342.8|32338|32327.8|32323|72
1654830900000|2022-06-10 03:15:00|32341.8|32337|32336.8|32332|32343.3|32338.5|32332.8|32328|110
1654831200000|2022-06-10 03:20:00|32337.3|32332.5|32336.3|32331.5|32345.3|32340.5|32335.8|32331|62
1654831500000|2022-06-10 03:25:00|32336.8|32332|32346.3|32341.5|32346.3|32341.5|32335.8|32331|43
1654831800000|2022-06-10 03:30:00|32345.8|32341|32334.8|32330|32349.8|32345|32334.3|32329.5|86
1654832100000|2022-06-10 03:35:00|32334.3|32329.5|32333.3|32328.5|32335.8|32331|32328.8|32324|30
1654832400000|2022-06-10 03:40:00|32333.8|32329|32332.3|32327.5|32333.8|32329|32325.8|32321|61
1654832700000|2022-06-10 03:45:00|32332.8|32328|32332.8|32328|32337.3|32332.5|32328.3|32323.5|41
1654833000000|2022-06-10 03:50:00|32333.3|32328.5|32325.3|32320.5|32334.3|32329.5|32322.3|32317.5|8
1654833300000|2022-06-10 03:55:00|32325.8|32321|32322.8|32318|32326.8|32322|32320.8|32316|38
1654833600000|2022-06-10 04:00:00|32322.3|32317.5|32320.3|32315.5|32324.8|32320|32319.3|32314.5|23
1654833900000|2022-06-10 04:05:00|32320.8|32316|32316.8|32312|32321.3|32316.5|32314.8|32310|37
1654834200000|2022-06-10 04:10:00|32316.3|32311.5|32316.3|32311.5|32319.3|32314.5|32310.3|32305.5|52
1654834500000|2022-06-10 04:15:00|32316.8|32312|32310.3|32305.5|32316.8|32312|32307.8|32303|43
1654834800000|2022-06-10 04:20:00|32309.8|32305|32312.8|32308|32314.3|32309.5|32309.8|32305|30
1654835100000|2022-06-10 04:25:00|32312.3|32307.5|32293.8|32289|32312.8|32308|32292.8|32288|104
1654835400000|2022-06-10 04:30:00|32293.3|32288.5|32286.3|32281.5|32294.8|32290|32281.8|32277|109
1654835700000|2022-06-10 04:35:00|32284.8|32280|32267.3|32262.5|32285.3|32280.5|32266.8|32262|119
1654836000000|2022-06-10 04:40:00|32266.8|32262|32275.8|32271|32279.8|32275|32263.8|32259|92
1654836300000|2022-06-10 04:45:00|32276.3|32271.5|32278.8|32274|32279.8|32275|32273.3|32268.5|61
1654836600000|2022-06-10 04:50:00|32278.3|32273.5|32278.8|32274|32281.3|32276.5|32273.8|32269|23
1654836900000|2022-06-10 04:55:00|32278.3|32273.5|32278.8|32274|32280.8|32276|32274.8|32270|26
1654837200000|2022-06-10 05:00:00|32279.3|32274.5|32296.8|32292|32297.8|32293|32275.8|32271|71
1654837500000|2022-06-10 05:05:00|32297.3|32292.5|32286.8|32282|32301.3|32296.5|32286.8|32282|58
1654837800000|2022-06-10 05:10:00|32287.8|32283|32295.3|32290.5|32296.3|32291.5|32284.8|32280|27
1654838100000|2022-06-10 05:15:00|32295.8|32291|32321.8|32317|32322.3|32317.5|32294.8|32290|128
1654838400000|2022-06-10 05:20:00|32321.3|32316.5|32315.8|32311|32325.3|32320.5|32312.8|32308|54
1654838700000|2022-06-10 05:25:00|32316.3|32311.5|32316.3|32311.5|32318.3|32313.5|32309.3|32304.5|29
1654839000000|2022-06-10 05:30:00|32316.8|32312|32319.8|32315|32330.8|32326|32308.8|32304|160
1654839300000|2022-06-10 05:35:00|32319.3|32314.5|32319.8|32315|32322.8|32318|32312.3|32307.5|77
1654839600000|2022-06-10 05:40:00|32319.3|32314.5|32316.3|32311.5|32324.3|32319.5|32313.3|32308.5|70
1654839900000|2022-06-10 05:45:00|32316.8|32312|32300.8|32296|32317.3|32312.5|32300.3|32295.5|121
1654840200000|2022-06-10 05:50:00|32301.3|32296.5|32289.3|32284.5|32301.8|32297|32282.8|32278|101
1654840500000|2022-06-10 05:55:00|32288.8|32284|32291.3|32286.5|32299.3|32294.5|32287.3|32282.5|128
1654840800000|2022-06-10 06:00:00|32291.8|32287|32316.7|32313.1|32328.2|32324.6|32289.2|32285.6|226
1654841100000|2022-06-10 06:05:00|32316.2|32312.6|32327.2|32323.6|32329.2|32325.6|32303.7|32300.1|142
1654841400000|2022-06-10 06:10:00|32326.2|32322.6|32338.2|32334.6|32339.2|32335.6|32320.2|32316.6|72
1654841700000|2022-06-10 06:15:00|32337.7|32334.1|32322.2|32318.6|32339.7|32336.1|32320.2|32316.6|113
1654842000000|2022-06-10 06:20:00|32325.7|32322.1|32322.7|32319.1|32328.2|32324.6|32308.7|32305.1|193
1654842300000|2022-06-10 06:25:00|32323.2|32319.6|32329.7|32326.1|32336.2|32332.6|32313.2|32309.6|156
1654842600000|2022-06-10 06:30:00|32330.7|32327.1|32325.7|32322.1|32332.7|32329.1|32322.2|32318.6|137
1654842900000|2022-06-10 06:35:00|32326.2|32322.6|32315.2|32311.6|32327.2|32323.6|32311.2|32307.6|30
1654843200000|2022-06-10 06:40:00|32314.7|32311.1|32319.7|32316.1|32331.7|32328.1|32312.2|32308.6|92
1654843500000|2022-06-10 06:45:00|32320.2|32316.6|32307.2|32303.6|32324.7|32321.1|32301.7|32298.1|50
1654843800000|2022-06-10 06:50:00|32306.7|32303.1|32325.7|32322.1|32330.7|32327.1|32304.7|32301.1|50
1654844100000|2022-06-10 06:55:00|32325.2|32321.6|32333.2|32329.6|32334.2|32330.6|32312.7|32309.1|134
1654844400000|2022-06-10 07:00:00|32329.7|32326.1|32313.2|32309.6|32347.2|32343.6|32307.2|32303.6|272
1654844700000|2022-06-10 07:05:00|32311.2|32307.6|32263.2|32259.6|32321.7|32318.1|32261.7|32258.1|470
1654845000000|2022-06-10 07:10:00|32262.7|32259.1|32249.2|32245.6|32268.2|32264.6|32236.7|32233.1|351
1654845300000|2022-06-10 07:15:00|32250.2|32246.6|32259.7|32256.1|32281.2|32277.6|32242.2|32238.6|324
1654845600000|2022-06-10 07:20:00|32260.2|32256.6|32211.2|32207.6|32260.2|32256.6|32210.7|32207.1|400
1654845900000|2022-06-10 07:25:00|32211.7|32208.1|32195.2|32191.6|32218.2|32214.6|32193.2|32189.6|367
1654846200000|2022-06-10 07:30:00|32194.7|32191.1|32213.2|32209.6|32227.7|32224.1|32189.2|32185.6|216
1654846500000|2022-06-10 07:35:00|32213.7|32210.1|32260.2|32256.6|32260.7|32257.1|32213.2|32209.6|222
1654846800000|2022-06-10 07:40:00|32260.7|32257.1|32237.2|32233.6|32260.7|32257.1|32237.2|32233.6|184
1654847100000|2022-06-10 07:45:00|32237.7|32234.1|32214.2|32210.6|32278.7|32275.1|32209.7|32206.1|204
1654847400000|2022-06-10 07:50:00|32213.7|32210.1|32213.2|32209.6|32245.7|32242.1|32207.2|32203.6|143
1654847700000|2022-06-10 07:55:00|32213.7|32210.1|32212.2|32208.6|32255.7|32252.1|32207.7|32204.1|176
1654848000000|2022-06-10 08:00:00|32211.7|32208.1|32253.7|32250.1|32264.7|32261.1|32203.7|32200.1|399
1654848300000|2022-06-10 08:05:00|32252.7|32249.1|32272.7|32269.1|32279.7|32276.1|32240.2|32236.6|197
1654848600000|2022-06-10 08:10:00|32273.2|32269.6|32287.2|32283.6|32306.2|32302.6|32265.2|32261.6|294
1654848900000|2022-06-10 08:15:00|32287.7|32284.1|32292.2|32288.6|32305.2|32301.6|32282.2|32278.6|188
1654849200000|2022-06-10 08:20:00|32291.2|32287.6|32275.7|32272.1|32291.7|32288.1|32270.7|32267.1|181
1654849500000|2022-06-10 08:25:00|32275.2|32271.6|32275.7|32272.1|32297.7|32294.1|32262.7|32259.1|228
1654849800000|2022-06-10 08:30:00|32276.2|32272.6|32266.2|32262.6|32292.2|32288.6|32263.7|32260.1|174
1654850100000|2022-06-10 08:35:00|32264.7|32261.1|32262.2|32258.6|32265.2|32261.6|32237.7|32234.1|289
1654850400000|2022-06-10 08:40:00|32262.7|32259.1|32263.2|32259.6|32267.2|32263.6|32245.2|32241.6|107
1654850700000|2022-06-10 08:45:00|32263.7|32260.1|32276.2|32272.6|32287.2|32283.6|32259.2|32255.6|110
1654851000000|2022-06-10 08:50:00|32275.7|32272.1|32227.7|32224.1|32281.2|32277.6|32222.2|32218.6|118
1654851300000|2022-06-10 08:55:00|32228.7|32225.1|32222.7|32219.1|32240.2|32236.6|32215.7|32212.1|127
1654851600000|2022-06-10 09:00:00|32222.2|32218.6|32240.2|32236.6|32259.7|32256.1|32218.2|32214.6|145
1654851900000|2022-06-10 09:05:00|32239.7|32236.1|32238.2|32234.6|32255.2|32251.6|32233.2|32229.6|82
1654852200000|2022-06-10 09:10:00|32238.7|32235.1|32247.2|32243.6|32259.2|32255.6|32227.7|32224.1|146
1654852500000|2022-06-10 09:15:00|32246.2|32242.6|32228.7|32225.1|32259.7|32256.1|32228.2|32224.6|147
1654852800000|2022-06-10 09:20:00|32228.2|32224.6|32225.2|32221.6|32241.2|32237.6|32221.7|32218.1|108
1654853100000|2022-06-10 09:25:00|32225.7|32222.1|32247.2|32243.6|32250.7|32247.1|32218.2|32214.6|93
1654853400000|2022-06-10 09:30:00|32246.7|32243.1|32249.7|32246.1|32253.7|32250.1|32243.7|32240.1|168
1654853700000|2022-06-10 09:35:00|32249.2|32245.6|32238.2|32234.6|32252.7|32249.1|32226.2|32222.6|139
1654854000000|2022-06-10 09:40:00|32237.7|32234.1|32262.7|32259.1|32267.2|32263.6|32226.7|32223.1|215
1654854300000|2022-06-10 09:45:00|32261.7|32258.1|32218.7|32215.1|32263.7|32260.1|32216.2|32212.6|237
1654854600000|2022-06-10 09:50:00|32217.2|32213.6|32200.7|32197.1|32223.2|32219.6|32200.7|32197.1|166
1654854900000|2022-06-10 09:55:00|32200.2|32196.6|32211.7|32208.1|32214.2|32210.6|32194.7|32191.1|132
1654855200000|2022-06-10 10:00:00|32212.2|32208.6|32215.2|32211.6|32230.7|32227.1|32201.2|32197.6|123
1654855500000|2022-06-10 10:05:00|32214.7|32211.1|32202.2|32198.6|32221.7|32218.1|32192.7|32189.1|113
1654855800000|2022-06-10 10:10:00|32202.7|32199.1|32206.7|32203.1|32212.7|32209.1|32189.7|32186.1|169
1654856100000|2022-06-10 10:15:00|32206.2|32202.6|32203.2|32199.6|32221.7|32218.1|32201.7|32198.1|60
1654856400000|2022-06-10 10:20:00|32202.7|32199.1|32175.2|32171.6|32225.7|32222.1|32172.2|32168.6|298
1654856700000|2022-06-10 10:25:00|32175.7|32172.1|32175.2|32171.6|32182.7|32179.1|32163.7|32160.1|297
1654857000000|2022-06-10 10:30:00|32174.7|32171.1|32173.2|32169.6|32187.7|32184.1|32165.7|32162.1|256
1654857300000|2022-06-10 10:35:00|32172.7|32169.1|32189.2|32185.6|32194.7|32191.1|32172.7|32169.1|118
1654857600000|2022-06-10 10:40:00|32193.2|32189.6|32175.7|32172.1|32193.2|32189.6|32173.7|32170.1|184
1654857900000|2022-06-10 10:45:00|32175.2|32171.6|32180.2|32176.6|32194.2|32190.6|32172.7|32169.1|277
1654858200000|2022-06-10 10:50:00|32180.7|32177.1|32197.7|32194.1|32202.2|32198.6|32174.7|32171.1|130
1654858500000|2022-06-10 10:55:00|32197.2|32193.6|32200.2|32196.6|32200.7|32197.1|32163.7|32160.1|191
1654858800000|2022-06-10 11:00:00|32199.7|32196.1|32182.7|32179.1|32203.2|32199.6|32180.2|32176.6|253
1654859100000|2022-06-10 11:05:00|32182.2|32178.6|32211.2|32207.6|32219.7|32216.1|32181.7|32178.1|208
1654859400000|2022-06-10 11:10:00|32211.7|32208.1|32210.7|32207.1|32222.2|32218.6|32193.7|32190.1|269
1654859700000|2022-06-10 11:15:00|32211.2|32207.6|32183.7|32180.1|32212.2|32208.6|32182.2|32178.6|87
1654860000000|2022-06-10 11:20:00|32183.2|32179.6|32199.2|32195.6|32211.2|32207.6|32178.7|32175.1|205
1654860300000|2022-06-10 11:25:00|32199.7|32196.1|32211.2|32207.6|32214.2|32210.6|32190.7|32187.1|113
1654860600000|2022-06-10 11:30:00|32210.7|32207.1|32249.2|32245.6|32256.7|32253.1|32204.7|32201.1|207
1654860900000|2022-06-10 11:35:00|32248.7|32245.1|32235.7|32232.1|32276.7|32273.1|32230.2|32226.6|330
1654861200000|2022-06-10 11:40:00|32235.2|32231.6|32239.2|32235.6|32248.2|32244.6|32225.7|32222.1|285
1654861500000|2022-06-10 11:45:00|32239.7|32236.1|32229.2|32225.6|32247.2|32243.6|32221.7|32218.1|129
1654861800000|2022-06-10 11:50:00|32228.7|32225.1|32225.7|32222.1|32233.7|32230.1|32220.2|32216.6|119
1654862100000|2022-06-10 11:55:00|32224.2|32220.6|32214.7|32211.1|32241.7|32238.1|32212.7|32209.1|242
1654862400000|2022-06-10 12:00:00|32215.2|32211.6|32222.2|32218.6|32255.7|32252.1|32211.7|32208.1|383
1654862700000|2022-06-10 12:05:00|32222.7|32219.1|32247.2|32243.6|32252.2|32248.6|32221.7|32218.1|179
1654863000000|2022-06-10 12:10:00|32247.7|32244.1|32255.7|32252.1|32257.7|32254.1|32241.2|32237.6|180
1654863300000|2022-06-10 12:15:00|32256.2|32252.6|32251.7|32248.1|32264.2|32260.6|32242.7|32239.1|352
1654863600000|2022-06-10 12:20:00|32252.2|32248.6|32246.2|32242.6|32257.2|32253.6|32234.7|32231.1|374
1654863900000|2022-06-10 12:25:00|32246.7|32243.1|32243.7|32240.1|32280.2|32276.6|32238.7|32235.1|684
1654864200000|2022-06-10 12:30:00|32244.2|32240.6|31920.7|31917.1|32246.2|32242.6|31912.2|31908.6|6028
1654864500000|2022-06-10 12:35:00|31921.2|31917.6|32025.7|32022.1|32037.2|32033.6|31904.7|31901.1|2520
1654864800000|2022-06-10 12:40:00|32025.2|32021.6|31980.7|31977.1|32098.2|32094.6|31976.2|31972.6|2025
1654865100000|2022-06-10 12:45:00|31981.2|31977.6|31918.7|31915.1|32023.2|32019.6|31917.7|31914.1|1614
1654865400000|2022-06-10 12:50:00|31918.2|31914.6|31901.2|31897.6|31927.2|31923.6|31879.2|31875.6|1597
1654865700000|2022-06-10 12:55:00|31899.7|31896.1|31795.2|31791.6|31906.7|31903.1|31793.2|31789.6|1831
1654866000000|2022-06-10 13:00:00|31794.2|31790.6|31892.7|31889.1|31916.7|31913.1|31790.2|31786.6|1855
1654866300000|2022-06-10 13:05:00|31892.2|31888.6|31831.7|31828.1|31905.7|31902.1|31821.2|31817.6|1680
1654866600000|2022-06-10 13:10:00|31832.2|31828.6|31833.2|31829.6|31867.7|31864.1|31820.2|31816.6|679
1654866900000|2022-06-10 13:15:00|31833.7|31830.1|31803.7|31800.1|31848.2|31844.6|31797.7|31794.1|825
1654867200000|2022-06-10 13:20:00|31803.2|31799.6|31758.7|31755.1|31833.2|31829.6|31752.7|31749.1|1685
1654867500000|2022-06-10 13:25:00|31758.2|31754.6|31793.2|31789.6|31802.7|31799.1|31753.7|31750.1|1034
1654867800000|2022-06-10 13:30:00|31792.6|31790.2|31695.1|31692.7|31840.1|31837.7|31675.6|31673.2|4950
1654868100000|2022-06-10 13:35:00|31695.6|31693.2|31705.6|31703.2|31735.1|31732.7|31637.6|31635.2|2710
1654868400000|2022-06-10 13:40:00|31704.6|31702.2|31736.6|31734.2|31749.6|31747.2|31671.1|31668.7|1750
1654868700000|2022-06-10 13:45:00|31737.1|31734.7|31702.1|31699.7|31764.6|31762.2|31683.6|31681.2|2049
1654869000000|2022-06-10 13:50:00|31700.6|31698.2|31673.1|31670.7|31732.1|31729.7|31653.6|31651.2|2414
1654869300000|2022-06-10 13:55:00|31672.1|31669.7|31658.6|31656.2|31687.1|31684.7|31626.6|31624.2|1422
1654869600000|2022-06-10 14:00:00|31641.6|31639.2|31533.1|31530.7|31641.6|31639.2|31516.6|31514.2|2181
1654869900000|2022-06-10 14:05:00|31533.6|31531.2|31516.1|31513.7|31563.1|31560.7|31512.1|31509.7|2762
1654870200000|2022-06-10 14:10:00|31516.6|31514.2|31518.1|31515.7|31535.6|31533.2|31481.1|31478.7|1636
1654870500000|2022-06-10 14:15:00|31519.1|31516.7|31487.1|31484.7|31526.1|31523.7|31473.1|31470.7|1908
1654870800000|2022-06-10 14:20:00|31487.6|31485.2|31457.5|31455.1|31498.1|31495.7|31448|31445.6|1457
1654871100000|2022-06-10 14:25:00|31456|31453.6|31464|31461.6|31509|31506.6|31446|31443.6|1551
1654871400000|2022-06-10 14:30:00|31463.5|31461.1|31523|31520.6|31531.5|31529.1|31461|31458.6|1545
1654871700000|2022-06-10 14:35:00|31522.5|31520.1|31566.5|31564.1|31580|31577.6|31518.5|31516.1|1602
1654872000000|2022-06-10 14:40:00|31564|31561.6|31597|31594.6|31607.5|31605.1|31545|31542.6|1715
1654872300000|2022-06-10 14:45:00|31596.5|31594.1|31590|31587.6|31613.5|31611.1|31564|31561.6|2005
1654872600000|2022-06-10 14:50:00|31587.5|31585.1|31614|31611.6|31630|31627.6|31585.5|31583.1|1156
1654872900000|2022-06-10 14:55:00|31613.5|31611.1|31524.5|31522.1|31623|31620.6|31523.5|31521.1|1881
1654873200000|2022-06-10 15:00:00|31523|31520.6|31533.5|31531.1|31553.5|31551.1|31506.5|31504.1|1033
1654873500000|2022-06-10 15:05:00|31534|31531.6|31526.5|31524.1|31536|31533.6|31500.5|31498.1|992
1654873800000|2022-06-10 15:10:00|31526|31523.6|31529|31526.6|31568|31565.6|31509|31506.6|1452
1654874100000|2022-06-10 15:15:00|31529.5|31527.1|31559|31556.6|31565.5|31563.1|31505|31502.6|1271
1654874400000|2022-06-10 15:20:00|31560.5|31558.1|31513.5|31511.1|31590.5|31588.1|31513.5|31511.1|853
1654874700000|2022-06-10 15:25:00|31514|31511.6|31502|31499.6|31527|31524.6|31481|31478.6|1351
1654875000000|2022-06-10 15:30:00|31502.5|31500.1|31496.5|31494.1|31512.5|31510.1|31469|31466.6|774
1654875300000|2022-06-10 15:35:00|31497|31494.6|31456|31453.6|31501|31498.6|31456|31453.6|743
1654875600000|2022-06-10 15:40:00|31456.5|31454.1|31513.5|31511.1|31517|31514.6|31455|31452.6|1126
1654875900000|2022-06-10 15:45:00|31512.5|31510.1|31455|31452.6|31531.5|31529.1|31454|31451.6|751
1654876200000|2022-06-10 15:50:00|31456.5|31454.1|31469.5|31467.1|31485.5|31483.1|31433|31430.6|2467
1654876500000|2022-06-10 15:55:00|31469|31466.6|31521|31518.6|31535.5|31533.1|31455|31452.6|729
1654876800000|2022-06-10 16:00:00|31521.5|31519.1|31531|31528.6|31551.5|31549.1|31507|31504.6|743
1654877100000|2022-06-10 16:05:00|31531.5|31529.1|31583|31580.6|31588|31585.6|31531|31528.6|1031
1654877400000|2022-06-10 16:10:00|31583.5|31581.1|31528|31525.6|31584|31581.6|31525.5|31523.1|635
1654877700000|2022-06-10 16:15:00|31527.5|31525.1|31495.5|31493.1|31527.5|31525.1|31486|31483.6|548
1654878000000|2022-06-10 16:20:00|31495|31492.6|31487.5|31485.1|31529.5|31527.1|31487|31484.6|800
1654878300000|2022-06-10 16:25:00|31487|31484.6|31511.5|31509.1|31514|31511.6|31471.5|31469.1|631
1654878600000|2022-06-10 16:30:00|31512.5|31510.1|31488|31485.6|31528|31525.6|31473.5|31471.1|766
1654878900000|2022-06-10 16:35:00|31486|31483.6|31505|31502.6|31514|31511.6|31476.5|31474.1|372
1654879200000|2022-06-10 16:40:00|31505.5|31503.1|31516.5|31514.1|31538.5|31536.1|31492|31489.6|900
1654879500000|2022-06-10 16:45:00|31518|31515.6|31487.5|31485.1|31529|31526.6|31477.5|31475.1|586
1654879800000|2022-06-10 16:50:00|31481|31478.6|31437|31434.6|31481|31478.6|31437|31434.6|1004
1654880100000|2022-06-10 16:55:00|31438.5|31436.1|31462.2|31459.8|31469.2|31466.8|31428|31425.6|817
1654880400000|2022-06-10 17:00:00|31462.7|31460.3|31446.2|31443.8|31474.2|31471.8|31419.7|31417.3|772
1654880700000|2022-06-10 17:05:00|31445.7|31443.3|31466.2|31463.8|31466.7|31464.3|31419.7|31417.3|575
1654881000000|2022-06-10 17:10:00|31467.2|31464.8|31451.2|31448.8|31480.7|31478.3|31438.2|31435.8|562
1654881300000|2022-06-10 17:15:00|31450.7|31448.3|31497.2|31494.8|31497.2|31494.8|31434.2|31431.8|614
1654881600000|2022-06-10 17:20:00|31498.7|31496.3|31507.7|31505.3|31514.2|31511.8|31483.2|31480.8|530
1654881900000|2022-06-10 17:25:00|31507.2|31504.8|31557.2|31554.8|31557.7|31555.3|31501.2|31498.8|610
1654882200000|2022-06-10 17:30:00|31558.2|31555.8|31511.7|31509.3|31558.2|31555.8|31484.2|31481.8|778
1654882500000|2022-06-10 17:35:00|31512.2|31509.8|31578.2|31575.8|31579.2|31576.8|31512.2|31509.8|1372
1654882800000|2022-06-10 17:40:00|31578.7|31576.3|31549.7|31547.3|31581.2|31578.8|31540.7|31538.3|1211
1654883100000|2022-06-10 17:45:00|31550.7|31548.3|31598.2|31595.8|31601.2|31598.8|31533.7|31531.3|676
1654883400000|2022-06-10 17:50:00|31598.7|31596.3|31564.2|31561.8|31626.2|31623.8|31560.7|31558.3|1559
1654883700000|2022-06-10 17:55:00|31563.7|31561.3|31551.2|31548.8|31564.2|31561.8|31521.7|31519.3|641
1654884000000|2022-06-10 18:00:00|31551.7|31549.3|31492.2|31489.8|31556.7|31554.3|31490.7|31488.3|1990
1654884300000|2022-06-10 18:05:00|31491.7|31489.3|31533.2|31530.8|31540.7|31538.3|31488.7|31486.3|704
1654884600000|2022-06-10 18:10:00|31532.7|31530.3|31518.7|31516.3|31548.7|31546.3|31512.2|31509.8|286
1654884900000|2022-06-10 18:15:00|31519.2|31516.8|31583.7|31581.3|31595.2|31592.8|31505.7|31503.3|765
1654885200000|2022-06-10 18:20:00|31588.7|31586.3|31610.2|31607.8|31624.7|31622.3|31588.7|31586.3|1215
1654885500000|2022-06-10 18:25:00|31609.7|31607.3|31563.2|31560.8|31616.7|31614.3|31538.2|31535.8|611
1654885800000|2022-06-10 18:30:00|31563.7|31561.3|31602.7|31600.3|31615.7|31613.3|31563.7|31561.3|1078
1654886100000|2022-06-10 18:35:00|31602.2|31599.8|31556.7|31554.3|31602.2|31599.8|31556.7|31554.3|383
1654886400000|2022-06-10 18:40:00|31556.2|31553.8|31538.7|31536.3|31560.7|31558.3|31520.2|31517.8|431
1654886700000|2022-06-10 18:45:00|31539.2|31536.8|31608.7|31606.3|31609.7|31607.3|31537.2|31534.8|300
1654887000000|2022-06-10 18:50:00|31608.2|31605.8|31612.2|31609.8|31612.7|31610.3|31582.2|31579.8|813
1654887300000|2022-06-10 18:55:00|31612.7|31610.3|31652.2|31649.8|31677.7|31675.3|31601.7|31599.3|1215
1654887600000|2022-06-10 19:00:00|31653.7|31651.3|31586.7|31584.3|31680.7|31678.3|31579.2|31576.8|874
1654887900000|2022-06-10 19:05:00|31586.2|31583.8|31576.2|31573.8|31592.2|31589.8|31538.7|31536.3|838
1654888200000|2022-06-10 19:10:00|31577.2|31574.8|31606.7|31604.3|31620.7|31618.3|31570.2|31567.8|583
1654888500000|2022-06-10 19:15:00|31607.2|31604.8|31650.2|31647.8|31654.7|31652.3|31600.2|31597.8|583
1654888800000|2022-06-10 19:20:00|31651|31648.6|31638.5|31636.1|31655|31652.6|31562|31559.6|869
1654889100000|2022-06-10 19:25:00|31639|31636.6|31659.5|31657.1|31722|31719.6|31639|31636.6|1238
1654889400000|2022-06-10 19:30:00|31659|31656.6|31615.5|31613.1|31662.5|31660.1|31604.5|31602.1|1189
1654889700000|2022-06-10 19:35:00|31616|31613.6|31642.5|31640.1|31685|31682.6|31595|31592.6|1786
1654890000000|2022-06-10 19:40:00|31643.5|31641.1|31563.5|31561.1|31662|31659.6|31541|31538.6|1129
1654890300000|2022-06-10 19:45:00|31563|31560.6|31486|31483.6|31570|31567.6|31480.5|31478.1|2142
1654890600000|2022-06-10 19:50:00|31486.5|31484.1|31503|31500.6|31550|31547.6|31463|31460.6|2450
1654890900000|2022-06-10 19:55:00|31503.5|31501.1|31395.5|31393.1|31522|31519.6|31389.5|31387.1|3392
1654891200000|2022-06-10 20:00:00|31396.7|31391.9|31468.7|31463.9|31470.7|31465.9|31383.2|31378.4|2725
1654891500000|2022-06-10 20:05:00|31469.2|31464.4|31458.2|31453.4|31473.7|31468.9|31444.7|31439.9|374
1654891800000|2022-06-10 20:10:00|31457.7|31452.9|31479.7|31474.9|31488.2|31483.4|31455.7|31450.9|311
1654892100000|2022-06-10 20:15:00|31479.2|31474.4|31473.7|31468.9|31493.7|31488.9|31473.7|31468.9|460
1654892400000|2022-06-10 20:20:00|31473.2|31468.4|31479.2|31474.4|31494.2|31489.4|31456.2|31451.4|277
1654892700000|2022-06-10 20:25:00|31478.7|31473.9|31479.2|31474.4|31501.7|31496.9|31469.2|31464.4|216
1654893000000|2022-06-10 20:30:00|31478.7|31473.9|31476.7|31471.9|31486.2|31481.4|31458.7|31453.9|172
1654893300000|2022-06-10 20:35:00|31477.2|31472.4|31469.7|31464.9|31492.2|31487.4|31465.2|31460.4|185
1654893600000|2022-06-10 20:40:00|31470.2|31465.4|31469.7|31464.9|31480.2|31475.4|31460.7|31455.9|190
1654893900000|2022-06-10 20:45:00|31470.7|31465.9|31472.2|31467.4|31491.7|31486.9|31458.2|31453.4|99
1654894200000|2022-06-10 20:50:00|31467.7|31462.9|31453.2|31448.4|31469.2|31464.4|31449.2|31444.4|399
1654894500000|2022-06-10 20:55:00|31453.7|31448.9|31457.6|31447.8|31478.2|31473.4|31451.2|31441.7|198
1655071200000|2022-06-12 22:00:00|31238.2|31233.4|31279.7|31274.9|31287.2|31282.4|31220.7|31215.9|556
1655071500000|2022-06-12 22:05:00|31278.7|31273.9|31267.7|31262.9|31300.7|31295.9|31263.2|31258.4|273
1655071800000|2022-06-12 22:10:00|31267.2|31262.4|31231.2|31226.4|31280.2|31275.4|31228.7|31223.9|107
1655072100000|2022-06-12 22:15:00|31231.7|31226.9|31248.2|31243.4|31259.2|31254.4|31231.2|31226.4|168
1655072400000|2022-06-12 22:20:00|31247.7|31242.9|31241.2|31236.4|31258.2|31253.4|31232.7|31227.9|244
1655072700000|2022-06-12 22:25:00|31241.7|31236.9|31282.2|31277.4|31283.7|31278.9|31241.2|31236.4|114
1655073000000|2022-06-12 22:30:00|31283.2|31278.4|31292.7|31287.9|31306.2|31301.4|31281.7|31276.9|75
1655073300000|2022-06-12 22:35:00|31292.2|31287.4|31229.7|31224.9|31296.2|31291.4|31225.7|31220.9|123
1655073600000|2022-06-12 22:40:00|31230.2|31225.4|31217.7|31212.9|31232.7|31227.9|31216.7|31211.9|39
1655073900000|2022-06-12 22:45:00|31218.2|31213.4|31236.7|31231.9|31245.7|31240.9|31217.7|31212.9|56
1655074200000|2022-06-12 22:50:00|31236.2|31231.4|31222.2|31217.4|31236.2|31231.4|31218.7|31213.9|40
1655074500000|2022-06-12 22:55:00|31221.7|31216.9|31245.7|31240.9|31247.2|31242.4|31221.2|31216.4|48
1655074800000|2022-06-12 23:00:00|31246.2|31241.4|31229.2|31224.4|31254.2|31249.4|31228.7|31223.9|57
1655075100000|2022-06-12 23:05:00|31229.7|31224.9|31245.7|31240.9|31253.7|31248.9|31227.7|31222.9|47
1655075400000|2022-06-12 23:10:00|31246.2|31241.4|31248.7|31243.9|31256.2|31251.4|31246.2|31241.4|26
1655075700000|2022-06-12 23:15:00|31249.2|31244.4|31238.2|31233.4|31257.2|31252.4|31238.2|31233.4|35
1655076000000|2022-06-12 23:20:00|31238.7|31233.9|31230.2|31225.4|31244.7|31239.9|31229.2|31224.4|20
1655076300000|2022-06-12 23:25:00|31230.7|31225.9|31245.2|31240.4|31254.2|31249.4|31224.7|31219.9|24
1655076600000|2022-06-12 23:30:00|31244.2|31239.4|31232.2|31227.4|31244.2|31239.4|31221.2|31216.4|137
1655076900000|2022-06-12 23:35:00|31232.7|31227.9|31240.2|31235.4|31243.7|31238.9|31225.2|31220.4|26
1655077200000|2022-06-12 23:40:00|31239.7|31234.9|31234.2|31229.4|31241.7|31236.9|31224.7|31219.9|65
1655077500000|2022-06-12 23:45:00|31233.2|31228.4|31204.7|31199.9|31238.2|31233.4|31202.7|31197.9|195
1655077800000|2022-06-12 23:50:00|31204.2|31199.4|31203.7|31198.9|31211.2|31206.4|31198.7|31193.9|107
1655078100000|2022-06-12 23:55:00|31204.2|31199.4|31211.7|31206.9|31213.7|31208.9|31198.7|31193.9|124
1655078400000|2022-06-13 00:00:00|31211.2|31206.4|31206.7|31201.9|31227.2|31222.4|31201.7|31196.9|76
1655078700000|2022-06-13 00:05:00|31207.2|31202.4|31211.7|31206.9|31220.2|31215.4|31202.7|31197.9|58
1655079000000|2022-06-13 00:10:00|31211.2|31206.4|31197.2|31192.4|31211.7|31206.9|31195.2|31190.4|88
1655079300000|2022-06-13 00:15:00|31196.7|31191.9|31182.7|31177.9|31206.7|31201.9|31182.2|31177.4|97
1655079600000|2022-06-13 00:20:00|31183.2|31178.4|31159.7|31154.9|31188.7|31183.9|31158.7|31153.9|163
1655079900000|2022-06-13 00:25:00|31159.2|31154.4|31154.2|31149.4|31173.7|31168.9|31145.7|31140.9|230
1655080200000|2022-06-13 00:30:00|31154.7|31149.9|31164.2|31159.4|31165.2|31160.4|31146.2|31141.4|151
1655080500000|2022-06-13 00:35:00|31165.2|31160.4|31152.7|31147.9|31166.7|31161.9|31146.7|31141.9|130
1655080800000|2022-06-13 00:40:00|31153.2|31148.4|31139.2|31134.4|31154.2|31149.4|31134.7|31129.9|46
1655081100000|2022-06-13 00:45:00|31139.7|31134.9|31132.2|31127.4|31139.7|31134.9|31127.7|31122.9|63
1655081400000|2022-06-13 00:50:00|31132.7|31127.9|31137.7|31132.9|31145.2|31140.4|31129.7|31124.9|65
1655081700000|2022-06-13 00:55:00|31138.2|31133.4|31136.7|31131.9|31141.2|31136.4|31133.2|31128.4|48
1655082000000|2022-06-13 01:00:00|31137.2|31132.4|31116.7|31111.9|31139.2|31134.4|31115.2|31110.4|78
1655082300000|2022-06-13 01:05:00|31116.2|31111.4|31113.2|31108.4|31120.7|31115.9|31112.7|31107.9|68
1655082600000|2022-06-13 01:10:00|31112.7|31107.9|31107.7|31102.9|31117.2|31112.4|31100.7|31095.9|182
1655082900000|2022-06-13 01:15:00|31106.7|31101.9|31066.7|31061.9|31110.7|31105.9|31063.7|31058.9|198
1655083200000|2022-06-13 01:20:00|31065.7|31060.9|31027.7|31022.9|31071.7|31066.9|31019.7|31014.9|446
1655083500000|2022-06-13 01:25:00|31027.2|31022.4|30996.2|30991.4|31027.7|31022.9|30996.2|30991.4|679
1655083800000|2022-06-13 01:30:00|30996.7|30991.9|31059.2|31054.4|31075.7|31070.9|30995.2|30990.4|292
1655084100000|2022-06-13 01:35:00|31060.2|31055.4|31033.2|31028.4|31066.2|31061.4|31030.7|31025.9|140
1655084400000|2022-06-13 01:40:00|31032.7|31027.9|31070.2|31065.4|31078.7|31073.9|31032.7|31027.9|198
1655084700000|2022-06-13 01:45:00|31070.7|31065.9|31072.2|31067.4|31082.2|31077.4|31062.7|31057.9|105
1655085000000|2022-06-13 01:50:00|31072.7|31067.9|31039.2|31034.4|31072.7|31067.9|31021.7|31016.9|140
1655085300000|2022-06-13 01:55:00|31039.7|31034.9|31031.7|31026.9|31050.7|31045.9|31015.7|31010.9|225
1655085600000|2022-06-13 02:00:00|31037.2|31032.4|31053.7|31048.9|31065.7|31060.9|31024.2|31019.4|112
1655085900000|2022-06-13 02:05:00|31052.7|31047.9|31053.2|31048.4|31067.7|31062.9|31034.7|31029.9|124
1655086200000|2022-06-13 02:10:00|31053.7|31048.9|31049.2|31044.4|31067.7|31062.9|31042.2|31037.4|228
1655086500000|2022-06-13 02:15:00|31048.7|31043.9|31053.2|31048.4|31056.7|31051.9|31031.2|31026.4|60
1655086800000|2022-06-13 02:20:00|31052.7|31047.9|31047.7|31042.9|31052.7|31047.9|31036.2|31031.4|45
1655087100000|2022-06-13 02:25:00|31048.2|31043.4|31074.7|31069.9|31080.2|31075.4|31047.7|31042.9|95
1655087400000|2022-06-13 02:30:00|31072.7|31067.9|31068.7|31063.9|31081.2|31076.4|31065.2|31060.4|99
1655087700000|2022-06-13 02:35:00|31069.2|31064.4|31072.2|31067.4|31073.7|31068.9|31066.7|31061.9|25
1655088000000|2022-06-13 02:40:00|31071.7|31066.9|31081.2|31076.4|31085.2|31080.4|31068.7|31063.9|142
1655088300000|2022-06-13 02:45:00|31081.7|31076.9|31100.2|31095.4|31104.2|31099.4|31079.7|31074.9|177
1655088600000|2022-06-13 02:50:00|31099.7|31094.9|31091.2|31086.4|31105.7|31100.9|31085.2|31080.4|71
1655088900000|2022-06-13 02:55:00|31091.7|31086.9|31103.2|31098.4|31117.2|31112.4|31089.7|31084.9|109
1655089200000|2022-06-13 03:00:00|31103.7|31098.9|31115.7|31110.9|31118.7|31113.9|31099.2|31094.4|77
1655089500000|2022-06-13 03:05:00|31115.2|31110.4|31101.2|31096.4|31118.2|31113.4|31099.7|31094.9|58
1655089800000|2022-06-13 03:10:00|31100.7|31095.9|31104.7|31099.9|31109.7|31104.9|31096.2|31091.4|68
1655090100000|2022-06-13 03:15:00|31105.2|31100.4|31093.2|31088.4|31114.7|31109.9|31090.7|31085.9|67
1655090400000|2022-06-13 03:20:00|31095.7|31090.9|31112.7|31107.9|31118.2|31113.4|31091.7|31086.9|86
1655090700000|2022-06-13 03:25:00|31113.2|31108.4|31117.7|31112.9|31119.7|31114.9|31104.2|31099.4|17
1655091000000|2022-06-13 03:30:00|31119.2|31114.4|31111.7|31106.9|31121.7|31116.9|31106.2|31101.4|23
1655091300000|2022-06-13 03:35:00|31112.2|31107.4|31115.7|31110.9|31117.7|31112.9|31107.2|31102.4|25
1655091600000|2022-06-13 03:40:00|31116.7|31111.9|31111.2|31106.4|31119.7|31114.9|31105.7|31100.9|53
1655091900000|2022-06-13 03:45:00|31111.7|31106.9|31122.2|31117.4|31122.7|31117.9|31107.7|31102.9|24
1655092200000|2022-06-13 03:50:00|31122.7|31117.9|31118.2|31113.4|31124.7|31119.9|31112.7|31107.9|31
1655092500000|2022-06-13 03:55:00|31118.7|31113.9|31106.2|31101.4|31118.7|31113.9|31101.7|31096.9|21
1655092800000|2022-06-13 04:00:00|31108.7|31103.9|31120.7|31115.9|31124.2|31119.4|31094.2|31089.4|85
1655093100000|2022-06-13 04:05:00|31121.2|31116.4|31141.2|31136.4|31148.7|31143.9|31118.7|31113.9|109
1655093400000|2022-06-13 04:10:00|31141.7|31136.9|31128.7|31123.9|31144.7|31139.9|31126.7|31121.9|39
1655093700000|2022-06-13 04:15:00|31129.2|31124.4|31129.7|31124.9|31134.7|31129.9|31126.7|31121.9|32
1655094000000|2022-06-13 04:20:00|31130.2|31125.4|31121.2|31116.4|31130.7|31125.9|31120.2|31115.4|24
1655094300000|2022-06-13 04:25:00|31121.7|31116.9|31131.2|31126.4|31132.2|31127.4|31110.7|31105.9|43
1655094600000|2022-06-13 04:30:00|31128.7|31123.9|31107.2|31102.4|31129.2|31124.4|31103.2|31098.4|44
1655094900000|2022-06-13 04:35:00|31107.7|31102.9|31103.7|31098.9|31108.7|31103.9|31099.2|31094.4|22
1655095200000|2022-06-13 04:40:00|31104.2|31099.4|31087.2|31082.4|31105.2|31100.4|31082.7|31077.9|78
1655095500000|2022-06-13 04:45:00|31086.7|31081.9|31080.2|31075.4|31092.7|31087.9|31080.2|31075.4|37
1655095800000|2022-06-13 04:50:00|31080.7|31075.9|31067.2|31062.4|31080.7|31075.9|31048.7|31043.9|126
1655096100000|2022-06-13 04:55:00|31067.7|31062.9|31065.2|31060.4|31071.7|31066.9|31053.7|31048.9|50
1655096400000|2022-06-13 05:00:00|31064.7|31059.9|31086.7|31081.9|31088.7|31083.9|31055.7|31050.9|41
1655096700000|2022-06-13 05:05:00|31086.2|31081.4|31077.2|31072.4|31087.7|31082.9|31063.7|31058.9|57
1655097000000|2022-06-13 05:10:00|31074.7|31069.9|31068.7|31063.9|31079.2|31074.4|31066.7|31061.9|46
1655097300000|2022-06-13 05:15:00|31069.2|31064.4|31057.7|31052.9|31073.7|31068.9|31052.2|31047.4|59
1655097600000|2022-06-13 05:20:00|31058.2|31053.4|31081.7|31076.9|31083.7|31078.9|31058.2|31053.4|53
1655097900000|2022-06-13 05:25:00|31082.2|31077.4|31073.7|31068.9|31089.7|31084.9|31062.7|31057.9|63
1655098200000|2022-06-13 05:30:00|31073.2|31068.4|31079.2|31074.4|31082.7|31077.9|31071.2|31066.4|19
1655098500000|2022-06-13 05:35:00|31078.7|31073.9|31047.7|31042.9|31087.2|31082.4|31045.2|31040.4|48
1655098800000|2022-06-13 05:40:00|31047.2|31042.4|31016.7|31011.9|31053.7|31048.9|31016.7|31011.9|197
1655099100000|2022-06-13 05:45:00|31016.2|31011.4|31008.2|31003.4|31048.7|31043.9|31007.7|31002.9|142
1655099400000|2022-06-13 05:50:00|31007.7|31002.9|31021.7|31016.9|31025.2|31020.4|31005.7|31000.9|36
1655099700000|2022-06-13 05:55:00|31021.2|31016.4|31017.2|31012.4|31051.7|31046.9|31017.2|31012.4|87
1655100000000|2022-06-13 06:00:00|31016.6|31013|30958.6|30955|31034.6|31031|30950.1|30946.5|356
1655100300000|2022-06-13 06:05:00|30955.6|30952|30937.6|30934|30966.6|30963|30925.6|30922|433
1655100600000|2022-06-13 06:10:00|30937.1|30933.5|30920.1|30916.5|30958.6|30955|30907.6|30904|375
1655100900000|2022-06-13 06:15:00|30920.6|30917|30928.6|30925|30962.6|30959|30920.6|30917|381
1655101200000|2022-06-13 06:20:00|30929.1|30925.5|30940.6|30937|30959.6|30956|30918.1|30914.5|98
1655101500000|2022-06-13 06:25:00|30940.1|30936.5|30954.1|30950.5|30981.1|30977.5|30939.1|30935.5|206
1655101800000|2022-06-13 06:30:00|30954.6|30951|30976.6|30973|30991.6|30988|30934.6|30931|119
1655102100000|2022-06-13 06:35:00|30977.1|30973.5|30976.6|30973|30997.6|30994|30973.6|30970|71
1655102400000|2022-06-13 06:40:00|30976.1|30972.5|30981.6|30978|30994.6|30991|30958.1|30954.5|123
1655102700000|2022-06-13 06:45:00|30981.1|30977.5|30990.6|30987|30998.1|30994.5|30980.1|30976.5|77
1655103000000|2022-06-13 06:50:00|30990.1|30986.5|30946.6|30943|30997.1|30993.5|30935.6|30932|232
1655103300000|2022-06-13 06:55:00|30947.1|30943.5|30934.1|30930.5|30972.6|30969|30919.6|30916|189
1655103600000|2022-06-13 07:00:00|30935.1|30931.5|30966.6|30963|30968.1|30964.5|30917.6|30914|165
1655103900000|2022-06-13 07:05:00|30966.1|30962.5|31015.1|31011.5|31030.6|31027|30957.1|30953.5|266
1655104200000|2022-06-13 07:10:00|31014.6|31011|30940.6|30937|31018.6|31015|30935.6|30932|167
1655104500000|2022-06-13 07:15:00|30941.6|30938|30927.1|30923.5|30964.1|30960.5|30918.1|30914.5|169
1655104800000|2022-06-13 07:20:00|30926.6|30923|30973.6|30970|30980.1|30976.5|30920.6|30917|208
1655105100000|2022-06-13 07:25:00|30974.1|30970.5|30931.6|30928|30978.1|30974.5|30916.1|30912.5|186
1655105400000|2022-06-13 07:30:00|30931.1|30927.5|30874.6|30871|30931.1|30927.5|30866.1|30862.5|199
1655105700000|2022-06-13 07:35:00|30874.1|30870.5|30884.6|30881|30930.1|30926.5|30871.6|30868|165
1655106000000|2022-06-13 07:40:00|30885.1|30881.5|30863.1|30859.5|30902.1|30898.5|30860.1|30856.5|103
1655106300000|2022-06-13 07:45:00|30862.6|30859|30904.6|30901|30911.1|30907.5|30856.1|30852.5|79
1655106600000|2022-06-13 07:50:00|30904.1|30900.5|30887.1|30883.5|30926.6|30923|30887.1|30883.5|53
1655106900000|2022-06-13 07:55:00|30886.6|30883|30878.6|30875|30909.6|30906|30870.1|30866.5|105
1655107200000|2022-06-13 08:00:00|30880.6|30877|30829.6|30826|30881.6|30878|30827.1|30823.5|460
1655107500000|2022-06-13 08:05:00|30830.1|30826.5|30842.6|30839|30853.1|30849.5|30822.6|30819|266
1655107800000|2022-06-13 08:10:00|30842.1|30838.5|30812.6|30809|30858.6|30855|30811.1|30807.5|238
1655108100000|2022-06-13 08:15:00|30813.1|30809.5|30779.6|30776|30823.6|30820|30767.6|30764|834
1655108400000|2022-06-13 08:20:00|30778.1|30774.5|30775.6|30772|30802.6|30799|30768.1|30764.5|270
1655108700000|2022-06-13 08:25:00|30775.1|30771.5|30765.6|30762|30794.1|30790.5|30761.6|30758|362
1655109000000|2022-06-13 08:30:00|30764.1|30760.5|30813.6|30810|30815.1|30811.5|30756.1|30752.5|371
1655109300000|2022-06-13 08:35:00|30813.1|30809.5|30800.6|30797|30814.1|30810.5|30772.6|30769|147
1655109600000|2022-06-13 08:40:00|30801.1|30797.5|30814.6|30811|30839.6|30836|30783.1|30779.5|164
1655109900000|2022-06-13 08:45:00|30813.6|30810|30786.1|30782.5|30816.1|30812.5|30775.6|30772|138
1655110200000|2022-06-13 08:50:00|30786.6|30783|30790.1|30786.5|30802.6|30799|30758.6|30755|248
1655110500000|2022-06-13 08:55:00|30789.6|30786|30763.6|30760|30800.1|30796.5|30760.6|30757|199
1655110800000|2022-06-13 09:00:00|30763.1|30759.5|30808.1|30804.5|30812.6|30809|30754.6|30751|197
1655111100000|2022-06-13 09:05:00|30809.6|30806|30820.6|30817|30823.6|30820|30781.1|30777.5|287
1655111400000|2022-06-13 09:10:00|30820.1|30816.5|30797.6|30794|30824.1|30820.5|30789.6|30786|86
1655111700000|2022-06-13 09:15:00|30797.1|30793.5|30813.1|30809.5|30816.1|30812.5|30772.1|30768.5|175
1655112000000|2022-06-13 09:20:00|30812.6|30809|30794.1|30790.5|30856.6|30853|30788.1|30784.5|367
1655112300000|2022-06-13 09:25:00|30793.6|30790|30802.1|30798.5|30813.6|30810|30787.1|30783.5|110
1655112600000|2022-06-13 09:30:00|30801.6|30798|30805.6|30802|30813.6|30810|30784.1|30780.5|84
1655112900000|2022-06-13 09:35:00|30806.1|30802.5|30789.6|30786|30819.6|30816|30763.6|30760|251
1655113200000|2022-06-13 09:40:00|30790.1|30786.5|30784.1|30780.5|30809.1|30805.5|30755.6|30752|184
1655113500000|2022-06-13 09:45:00|30783.6|30780|30811.6|30808|30815.6|30812|30774.1|30770.5|168
1655113800000|2022-06-13 09:50:00|30811.1|30807.5|30789.1|30785.5|30811.6|30808|30780.6|30777|118
1655114100000|2022-06-13 09:55:00|30790.1|30786.5|30812.6|30809|30828.6|30825|30769.1|30765.5|197
1655114400000|2022-06-13 10:00:00|30812.1|30808.5|30806.1|30802.5|30832.1|30828.5|30790.1|30786.5|200
1655114700000|2022-06-13 10:05:00|30806.6|30803|30847.1|30843.5|30847.6|30844|30798.6|30795|166
1655115000000|2022-06-13 10:10:00|30847.6|30844|30860.6|30857|30866.6|30863|30838.1|30834.5|200
1655115300000|2022-06-13 10:15:00|30857.1|30853.5|30829.6|30826|30860.6|30857|30814.1|30810.5|165
1655115600000|2022-06-13 10:20:00|30827.6|30824|30811.6|30808|30837.6|30834|30807.1|30803.5|112
1655115900000|2022-06-13 10:25:00|30811.1|30807.5|30818.6|30815|30837.6|30834|30801.6|30798|177
1655116200000|2022-06-13 10:30:00|30819.1|30815.5|30853.6|30850|30858.1|30854.5|30809.6|30806|148
1655116500000|2022-06-13 10:35:00|30853.1|30849.5|30833.1|30829.5|30862.1|30858.5|30821.1|30817.5|217
1655116800000|2022-06-13 10:40:00|30832.6|30829|30861.6|30858|30869.6|30866|30829.6|30826|255
1655117100000|2022-06-13 10:45:00|30861.1|30857.5|30845.1|30841.5|30867.1|30863.5|30835.6|30832|130
1655117400000|2022-06-13 10:50:00|30844.6|30841|30868.1|30864.5|30872.1|30868.5|30833.6|30830|127
1655117700000|2022-06-13 10:55:00|30867.6|30864|30848.6|30845|30876.1|30872.5|30839.6|30836|151
1655118000000|2022-06-13 11:00:00|30844.6|30841|30891.6|30888|30896.6|30893|30844.6|30841|288
1655118300000|2022-06-13 11:05:00|30892.1|30888.5|30857.6|30854|30898.1|30894.5|30853.6|30850|366
1655118600000|2022-06-13 11:10:00|30858.6|30855|30852.1|30848.5|30866.6|30863|30837.1|30833.5|170
1655118900000|2022-06-13 11:15:00|30851.1|30847.5|30851.6|30848|30880.1|30876.5|30848.1|30844.5|115
1655119200000|2022-06-13 11:20:00|30852.1|30848.5|30832.6|30829|30862.1|30858.5|30824.6|30821|239
1655119500000|2022-06-13 11:25:00|30833.1|30829.5|30845.6|30842|30877.6|30874|30822.1|30818.5|245
1655119800000|2022-06-13 11:30:00|30846.1|30842.5|30819.1|30815.5|30869.1|30865.5|30815.6|30812|119
1655120100000|2022-06-13 11:35:00|30819.6|30816|30842.6|30839|30852.6|30849|30811.1|30807.5|236
1655120400000|2022-06-13 11:40:00|30843.1|30839.5|30791.1|30787.5|30847.6|30844|30789.6|30786|192
1655120700000|2022-06-13 11:45:00|30790.6|30787|30788.6|30785|30808.6|30805|30785.6|30782|85
1655121000000|2022-06-13 11:50:00|30789.1|30785.5|30796.1|30792.5|30800.1|30796.5|30776.1|30772.5|135
1655121300000|2022-06-13 11:55:00|30796.6|30793|30783.6|30780|30802.6|30799|30779.1|30775.5|72
1655121600000|2022-06-13 12:00:00|30785.1|30781.5|30806.6|30803|30826.1|30822.5|30779.6|30776|279
1655121900000|2022-06-13 12:05:00|30807.1|30803.5|30810.1|30806.5|30820.1|30816.5|30781.6|30778|185
1655122200000|2022-06-13 12:10:00|30810.6|30807|30860.1|30856.5|30861.1|30857.5|30803.1|30799.5|206
1655122500000|2022-06-13 12:15:00|30859.6|30856|30871.1|30867.5|30884.6|30881|30842.6|30839|208
1655122800000|2022-06-13 12:20:00|30870.6|30867|30887.6|30884|30897.1|30893.5|30869.1|30865.5|246
1655123100000|2022-06-13 12:25:00|30888.1|30884.5|30872.6|30869|30896.1|30892.5|30866.6|30863|174
1655123400000|2022-06-13 12:30:00|30873.1|30869.5|30867.1|30863.5|30892.6|30889|30866.1|30862.5|330
1655123700000|2022-06-13 12:35:00|30866.6|30863|30854.6|30851|30871.6|30868|30836.1|30832.5|427
1655124000000|2022-06-13 12:40:00|30854.1|30850.5|30833.1|30829.5|30864.1|30860.5|30820.6|30817|143
1655124300000|2022-06-13 12:45:00|30832.6|30829|30821.6|30818|30844.1|30840.5|30808.6|30805|237
1655124600000|2022-06-13 12:50:00|30821.1|30817.5|30809.1|30805.5|30837.1|30833.5|30804.1|30800.5|120
1655124900000|2022-06-13 12:55:00|30809.6|30806|30784.6|30781|30826.6|30823|30782.1|30778.5|168
1655125200000|2022-06-13 13:00:00|30785.1|30781.5|30771.6|30768|30787.1|30783.5|30762.6|30759|295
1655125500000|2022-06-13 13:05:00|30771.1|30767.5|30768.1|30764.5|30784.6|30781|30761.1|30757.5|134
1655125800000|2022-06-13 13:10:00|30767.6|30764|30797.6|30794|30802.1|30798.5|30766.1|30762.5|144
1655126100000|2022-06-13 13:15:00|30797.1|30793.5|30779.6|30776|30810.6|30807|30779.6|30776|144
1655126400000|2022-06-13 13:20:00|30778.1|30774.5|30755.1|30751.5|30782.1|30778.5|30750.6|30747|429
1655126700000|2022-06-13 13:25:00|30754.6|30751|30717.1|30713.5|30777.6|30774|30716.6|30713|708
1655127000000|2022-06-13 13:30:00|30717.6|30714|30863.5|30861.1|30898.5|30896.1|30714|30711.6|4270
1655127300000|2022-06-13 13:35:00|30864|30861.6|30780|30777.6|30876|30873.6|30780|30777.6|2017
1655127600000|2022-06-13 13:40:00|30780.5|30778.1|30767|30764.6|30793.5|30791.1|30702|30699.6|3191
1655127900000|2022-06-13 13:45:00|30765.5|30763.1|30761|30758.6|30857.5|30855.1|30755|30752.6|2675
1655128200000|2022-06-13 13:50:00|30758.5|30756.1|30790|30787.6|30817|30814.6|30748.5|30746.1|987
1655128500000|2022-06-13 13:55:00|30785|30782.6|30780.5|30778.1|30816|30813.6|30771|30768.6|1317
1655128800000|2022-06-13 14:00:00|30781|30778.6|30741|30738.6|30835.5|30833.1|30725.5|30723.1|1100
1655129100000|2022-06-13 14:05:00|30739.5|30737.1|30760.5|30758.1|30814.5|30812.1|30723|30720.6|1114
1655129400000|2022-06-13 14:10:00|30760|30757.6|30687.5|30685.1|30785|30782.6|30680.5|30678.1|1114
1655129700000|2022-06-13 14:15:00|30687|30684.6|30632|30629.6|30689|30686.6|30611.5|30609.1|1719
1655130000000|2022-06-13 14:20:00|30632.5|30630.1|30632.5|30630.1|30668.5|30666.1|30622.5|30620.1|959
1655130300000|2022-06-13 14:25:00|30633|30630.6|30649.5|30647.1|30666|30663.6|30629|30626.6|672
1655130600000|2022-06-13 14:30:00|30650.5|30648.1|30689|30686.6|30699|30696.6|30636|30633.6|775
1655130900000|2022-06-13 14:35:00|30688.5|30686.1|30700.5|30698.1|30727.5|30725.1|30680.5|30678.1|1903
1655131200000|2022-06-13 14:40:00|30700|30697.6|30622|30619.6|30700.5|30698.1|30608|30605.6|1383
1655131500000|2022-06-13 14:45:00|30621.5|30619.1|30566.1|30563.7|30629.5|30627.1|30556.5|30554.1|986
1655131800000|2022-06-13 14:50:00|30564.6|30562.2|30586.6|30584.2|30598.6|30596.2|30545.6|30543.2|750
1655132100000|2022-06-13 14:55:00|30585.6|30583.2|30572.1|30569.7|30613.1|30610.7|30567.1|30564.7|682
1655132400000|2022-06-13 15:00:00|30573.1|30570.7|30532.1|30529.7|30588.6|30586.2|30515.6|30513.2|1061
1655132700000|2022-06-13 15:05:00|30532.6|30530.2|30513.6|30511.2|30541.6|30539.2|30502.1|30499.7|861
1655133000000|2022-06-13 15:10:00|30513.1|30510.7|30555.6|30553.2|30561.6|30559.2|30491.6|30489.2|806
1655133300000|2022-06-13 15:15:00|30556.1|30553.7|30645.6|30643.2|30652.1|30649.7|30547.6|30545.2|849
1655133600000|2022-06-13 15:20:00|30646.1|30643.7|30712.6|30710.2|30714.1|30711.7|30626.6|30624.2|2752
1655133900000|2022-06-13 15:25:00|30713.1|30710.7|30653.1|30650.7|30723.6|30721.2|30641.1|30638.7|2714
1655134200000|2022-06-13 15:30:00|30652.6|30650.2|30652.1|30649.7|30684.1|30681.7|30602.6|30600.2|2121
1655134500000|2022-06-13 15:35:00|30653.1|30650.7|30754.1|30751.7|30757.6|30755.2|30649.1|30646.7|2353
1655134800000|2022-06-13 15:40:00|30755.6|30753.2|30779.6|30777.2|30802.6|30800.2|30723.6|30721.2|1879
1655135100000|2022-06-13 15:45:00|30779.1|30776.7|30749.1|30746.7|30787.1|30784.7|30713.1|30710.7|1679
1655135400000|2022-06-13 15:50:00|30748.6|30746.2|30676.1|30673.7|30781.1|30778.7|30671.1|30668.7|1863
1655135700000|2022-06-13 15:55:00|30676.6|30674.2|30718.1|30715.7|30731.1|30728.7|30668.1|30665.7|1468
1655136000000|2022-06-13 16:00:00|30720.1|30717.7|30727.6|30725.2|30779.1|30776.7|30692.6|30690.2|1692
1655136300000|2022-06-13 16:05:00|30728.6|30726.2|30742.1|30739.7|30797.1|30794.7|30692.1|30689.7|2421
1655136600000|2022-06-13 16:10:00|30741.1|30738.7|30777.1|30774.7|30826.6|30824.2|30719.1|30716.7|2417
1655136900000|2022-06-13 16:15:00|30778.6|30776.2|30768.1|30765.7|30813.1|30810.7|30735.6|30733.2|1433
1655137200000|2022-06-13 16:20:00|30768.6|30766.2|30762.6|30760.2|30809.6|30807.2|30743.1|30740.7|2493
1655137500000|2022-06-13 16:25:00|30763.1|30760.7|30764.1|30761.7|30811.1|30808.7|30746.6|30744.2|1722
1655137800000|2022-06-13 16:30:00|30763.6|30761.2|30838.1|30835.7|30868.1|30865.7|30728.1|30725.7|2322
1655138100000|2022-06-13 16:35:00|30839.1|30836.7|30899.6|30897.2|30927.1|30924.7|30836.1|30833.7|1931
1655138400000|2022-06-13 16:40:00|30899.4|30897|30788.9|30786.5|30902.4|30900|30786.9|30784.5|1854
1655138700000|2022-06-13 16:45:00|30789.4|30787|30768.9|30766.5|30813.4|30811|30764.4|30762|1793
1655139000000|2022-06-13 16:50:00|30768.4|30766|30736.9|30734.5|30805.9|30803.5|30729.9|30727.5|1672
1655139300000|2022-06-13 16:55:00|30737.4|30735|30699.9|30697.5|30752.4|30750|30692.4|30690|1548
1655139600000|2022-06-13 17:00:00|30700.4|30698|30658.9|30656.5|30705.9|30703.5|30651.9|30649.5|1442
1655139900000|2022-06-13 17:05:00|30658.4|30656|30686.9|30684.5|30688.9|30686.5|30639.4|30637|1216
1655140200000|2022-06-13 17:10:00|30687.4|30685|30686.4|30684|30689.4|30687|30648.9|30646.5|1018
1655140500000|2022-06-13 17:15:00|30685.9|30683.5|30689.9|30687.5|30698.4|30696|30668.9|30666.5|1454
1655140800000|2022-06-13 17:20:00|30690.4|30688|30668.9|30666.5|30692.4|30690|30647.9|30645.5|1035
1655141100000|2022-06-13 17:25:00|30667.9|30665.5|30662.4|30660|30681.4|30679|30627.9|30625.5|1424
1655141400000|2022-06-13 17:30:00|30661.9|30659.5|30630.4|30628|30692.4|30690|30624.9|30622.5|1193
1655141700000|2022-06-13 17:35:00|30627.9|30625.5|30688.9|30686.5|30690.9|30688.5|30621.9|30619.5|1209
1655142000000|2022-06-13 17:40:00|30688.4|30686|30772.9|30770.5|30775.9|30773.5|30682.9|30680.5|1630
1655142300000|2022-06-13 17:45:00|30773.4|30771|30834.4|30832|30835.4|30833|30760.4|30758|1414
1655142600000|2022-06-13 17:50:00|30833.9|30831.5|30766.9|30764.5|30847.9|30845.5|30751.4|30749|1651
1655142900000|2022-06-13 17:55:00|30767.4|30765|30794.9|30792.5|30819.4|30817|30766.9|30764.5|1608
1655143200000|2022-06-13 18:00:00|30795.9|30793.5|30735.9|30733.5|30798.9|30796.5|30720.9|30718.5|1473
1655143500000|2022-06-13 18:05:00|30736.4|30734|30678.9|30676.5|30743.9|30741.5|30678.9|30676.5|994
1655143800000|2022-06-13 18:10:00|30678.4|30676|30637.4|30635|30696.9|30694.5|30636.4|30634|1357
1655144100000|2022-06-13 18:15:00|30636.9|30634.5|30671.9|30669.5|30685.9|30683.5|30630.4|30628|1374
1655144400000|2022-06-13 18:20:00|30672.4|30670|30666.9|30664.5|30711.4|30709|30663.9|30661.5|1234
1655144700000|2022-06-13 18:25:00|30666.4|30664|30668.4|30666|30700.9|30698.5|30660.9|30658.5|1057
1655145000000|2022-06-13 18:30:00|30667.9|30665.5|30672.4|30670|30682.4|30680|30603.9|30601.5|1337
1655145300000|2022-06-13 18:35:00|30671.9|30669.5|30736.9|30734.5|30762.9|30760.5|30665.9|30663.5|1336
1655145600000|2022-06-13 18:40:00|30736.4|30734|30749.9|30747.5|30784.9|30782.5|30722.9|30720.5|1288
1655145900000|2022-06-13 18:45:00|30750.4|30748|30731.4|30729|30780.9|30778.5|30712.4|30710|1144
1655146200000|2022-06-13 18:50:00|30731.9|30729.5|30693.4|30691|30734.9|30732.5|30681.4|30679|1100
1655146500000|2022-06-13 18:55:00|30692.9|30690.5|30628.4|30626|30693.4|30691|30613.4|30611|2171
1655146800000|2022-06-13 19:00:00|30629.4|30627|30644.9|30642.5|30671.9|30669.5|30595.9|30593.5|1768
1655147100000|2022-06-13 19:05:00|30644.4|30642|30605.9|30603.5|30667.9|30665.5|30592.9|30590.5|1641
1655147400000|2022-06-13 19:10:00|30606.4|30604|30574.4|30572|30609.9|30607.5|30558.4|30556|1932
1655147700000|2022-06-13 19:15:00|30574.9|30572.5|30602.4|30600|30723.9|30721.5|30527.9|30525.5|4892
1655148000000|2022-06-13 19:20:00|30602.1|30599.7|30557.6|30555.2|30638.1|30635.7|30545.1|30542.7|3169
1655148300000|2022-06-13 19:25:00|30557.1|30554.7|30512.6|30510.2|30581.6|30579.2|30508.6|30506.2|2602
1655148600000|2022-06-13 19:30:00|30512.1|30509.7|30482.1|30479.7|30526.6|30524.2|30436.6|30434.2|4175
1655148900000|2022-06-13 19:35:00|30481.6|30479.2|30465.1|30462.7|30558.6|30556.2|30454.6|30452.2|2524
1655149200000|2022-06-13 19:40:00|30463.1|30460.7|30423.6|30421.2|30471.6|30469.2|30404.1|30401.7|2646
1655149500000|2022-06-13 19:45:00|30424.1|30421.7|30465.1|30462.7|30502.6|30500.2|30418.1|30415.7|3266
1655149800000|2022-06-13 19:50:00|30466.1|30463.7|30506.1|30503.7|30512.1|30509.7|30379.1|30376.7|7453
1655150100000|2022-06-13 19:55:00|30506.6|30504.2|30539.1|30536.7|30571.1|30568.7|30488.1|30485.7|10295
1655150400000|2022-06-13 20:00:00|30531.6|30529.2|30522.3|30517.5|30532.8|30529.2|30465.3|30460.5|4186
1655150700000|2022-06-13 20:05:00|30521.8|30517|30550.8|30546|30551.8|30547|30512.8|30508|2097
1655151000000|2022-06-13 20:10:00|30551.3|30546.5|30539.3|30534.5|30589.3|30584.5|30536.8|30532|1488
1655151300000|2022-06-13 20:15:00|30539.8|30535|30531.3|30526.5|30564.8|30560|30517.8|30513|579
1655151600000|2022-06-13 20:20:00|30530.8|30526|30500.8|30496|30533.3|30528.5|30497.8|30493|478
1655151900000|2022-06-13 20:25:00|30500.3|30495.5|30512.8|30508|30526.3|30521.5|30491.3|30486.5|406
1655152200000|2022-06-13 20:30:00|30515.8|30511|30532.3|30527.5|30545.8|30541|30514.8|30510|505
1655152500000|2022-06-13 20:35:00|30532.8|30528|30560.3|30555.5|30567.8|30563|30518.8|30514|223
1655152800000|2022-06-13 20:40:00|30560.8|30556|30561.8|30557|30569.3|30564.5|30544.8|30540|194
1655153100000|2022-06-13 20:45:00|30562.3|30557.5|30544.3|30539.5|30574.8|30570|30542.3|30537.5|260
1655153400000|2022-06-13 20:50:00|30544.8|30540|30559.8|30555|30563.3|30558.5|30536.8|30532|152
1655153700000|2022-06-13 20:55:00|30559.3|30554.5|30552.1|30542.3|30565.8|30561|30532.3|30527.5|156
1655154000000|2022-06-13 21:00:00|30552.3|30542.5|30546.2|30536.4|30555.3|30545.5|30545.2|30535.4|0
1655154300000|2022-06-13 21:05:00|30545.6|30535.8|30550.5|30540.7|30552.6|30542.8|30545.6|30535.8|0
1655154600000|2022-06-13 21:10:00|30547.8|30538|30545.4|30535.6|30551.7|30541.9|30543.5|30533.7|0
1655154900000|2022-06-13 21:15:00|30546.6|30536.8|30550.4|30540.6|30552.3|30542.5|30546.6|30536.8|0
1655155200000|2022-06-13 21:20:00|30551.3|30541.5|30560.3|30550.5|30560.4|30550.6|30548.3|30538.5|0
1655155500000|2022-06-13 21:25:00|30561.2|30551.4|30560.1|30550.3|30565.2|30555.4|30558.8|30549|0
1655155800000|2022-06-13 21:30:00|30560.7|30550.9|30561.9|30552.1|30567.2|30557.4|30560.3|30550.5|0
1655156100000|2022-06-13 21:35:00|30563.4|30553.6|30566|30556.2|30568.5|30558.7|30563|30553.2|0
1655156400000|2022-06-13 21:40:00|30565.3|30555.5|30560|30550.2|30565.4|30555.6|30559.1|30549.3|0
1655156700000|2022-06-13 21:45:00|30561.6|30551.8|30556.4|30546.6|30561.8|30552|30555.5|30545.7|0
1655157000000|2022-06-13 21:50:00|30558.2|30548.4|30559.8|30550|30563.8|30554|30555.5|30545.7|0
1655157300000|2022-06-13 21:55:00|30558.9|30549.1|30563.2|30553.4|30566.3|30556.5|30556.3|30546.5|0
1655157600000|2022-06-13 22:00:00|30562.3|30557.5|30586.8|30582|30607.8|30603|30562.3|30557.5|671
1655157900000|2022-06-13 22:05:00|30587.3|30582.5|30611.8|30607|30612.8|30608|30585.3|30580.5|181
1655158200000|2022-06-13 22:10:00|30612.3|30607.5|30613.8|30609|30619.3|30614.5|30606.8|30602|74
1655158500000|2022-06-13 22:15:00|30614.3|30609.5|30625.3|30620.5|30626.3|30621.5|30613.3|30608.5|86
1655158800000|2022-06-13 22:20:00|30624.8|30620|30620.8|30616|30628.8|30624|30611.3|30606.5|119
1655159100000|2022-06-13 22:25:00|30621.3|30616.5|30624.3|30619.5|30624.8|30620|30614.8|30610|68
1655159400000|2022-06-13 22:30:00|30622.8|30618|30616.8|30612|30627.8|30623|30612.3|30607.5|76
1655159700000|2022-06-13 22:35:00|30616.3|30611.5|30616.8|30612|30617.8|30613|30611.8|30607|84
1655160000000|2022-06-13 22:40:00|30616.3|30611.5|30610.3|30605.5|30621.3|30616.5|30604.8|30600|119
1655160300000|2022-06-13 22:45:00|30609.8|30605|30608.3|30603.5|30609.8|30605|30602.3|30597.5|66
1655160600000|2022-06-13 22:50:00|30607.8|30603|30608.8|30604|30609.3|30604.5|30597.8|30593|62
1655160900000|2022-06-13 22:55:00|30609.3|30604.5|30601.8|30597|30618.8|30614|30601.8|30597|105
1655161200000|2022-06-13 23:00:00|30601.3|30596.5|30595.3|30590.5|30612.3|30607.5|30594.8|30590|64
1655161500000|2022-06-13 23:05:00|30595.8|30591|30596.8|30592|30605.8|30601|30594.3|30589.5|79
1655161800000|2022-06-13 23:10:00|30597.3|30592.5|30588.3|30583.5|30597.8|30593|30584.3|30579.5|52
1655162100000|2022-06-13 23:15:00|30586.3|30581.5|30575.8|30571|30588.3|30583.5|30567.8|30563|96
1655162400000|2022-06-13 23:20:00|30575.3|30570.5|30588.8|30584|30591.8|30587|30574.3|30569.5|62
1655162700000|2022-06-13 23:25:00|30589.3|30584.5|30592.8|30588|30595.8|30591|30577.8|30573|78
1655163000000|2022-06-13 23:30:00|30592.3|30587.5|30572.8|30568|30595.8|30591|30571.3|30566.5|105
1655163300000|2022-06-13 23:35:00|30573.3|30568.5|30557.3|30552.5|30579.3|30574.5|30556.8|30552|57
1655163600000|2022-06-13 23:40:00|30557.8|30553|30549.3|30544.5|30557.8|30553|30547.8|30543|86
1655163900000|2022-06-13 23:45:00|30549.8|30545|30563.8|30559|30567.3|30562.5|30548.8|30544|71
1655164200000|2022-06-13 23:50:00|30564.3|30559.5|30574.3|30569.5|30577.3|30572.5|30563.8|30559|175
1655164500000|2022-06-13 23:55:00|30573.8|30569|30598.3|30593.5|30598.3|30593.5|30573.3|30568.5|221
1655164800000|2022-06-14 00:00:00|30597.8|30593|30584.8|30580|30611.8|30607|30577.3|30572.5|270
1655165100000|2022-06-14 00:05:00|30585.3|30580.5|30631.3|30626.5|30631.3|30626.5|30576.3|30571.5|329
1655165400000|2022-06-14 00:10:00|30630.8|30626|30639.8|30635|30654.3|30649.5|30624.8|30620|376
1655165700000|2022-06-14 00:15:00|30637.8|30633|30600.8|30596|30653.3|30648.5|30585.8|30581|289
1655166000000|2022-06-14 00:20:00|30601.3|30596.5|30632.3|30627.5|30639.8|30635|30592.8|30588|157
1655166300000|2022-06-14 00:25:00|30631.8|30627|30643.8|30639|30653.8|30649|30622.8|30618|183
1655166600000|2022-06-14 00:30:00|30643.3|30638.5|30673.8|30669|30678.3|30673.5|30632.3|30627.5|275
1655166900000|2022-06-14 00:35:00|30674.3|30669.5|30698.8|30694|30707.3|30702.5|30671.8|30667|417
1655167200000|2022-06-14 00:40:00|30699.3|30694.5|30693.3|30688.5|30710.8|30706|30684.8|30680|323
1655167500000|2022-06-14 00:45:00|30692.8|30688|30671.8|30667|30694.8|30690|30668.3|30663.5|126
1655167800000|2022-06-14 00:50:00|30671.3|30666.5|30684.8|30680|30686.3|30681.5|30662.3|30657.5|128
1655168100000|2022-06-14 00:55:00|30684.3|30679.5|30687.8|30683|30695.8|30691|30666.8|30662|79
1655168400000|2022-06-14 01:00:00|30688.3|30683.5|30686.8|30682|30692.3|30687.5|30667.8|30663|123
1655168700000|2022-06-14 01:05:00|30687.8|30683|30658.8|30654|30693.8|30689|30655.8|30651|153
1655169000000|2022-06-14 01:10:00|30659.3|30654.5|30662.8|30658|30672.3|30667.5|30656.8|30652|75
1655169300000|2022-06-14 01:15:00|30662.3|30657.5|30657.3|30652.5|30675.8|30671|30650.3|30645.5|155
1655169600000|2022-06-14 01:20:00|30656.8|30652|30673.8|30669|30677.3|30672.5|30650.8|30646|80
1655169900000|2022-06-14 01:25:00|30673.3|30668.5|30637.8|30633|30678.3|30673.5|30635.8|30631|228
1655170200000|2022-06-14 01:30:00|30638.3|30633.5|30665.3|30660.5|30666.3|30661.5|30621.8|30617|171
1655170500000|2022-06-14 01:35:00|30664.3|30659.5|30662.3|30657.5|30679.8|30675|30654.3|30649.5|178
1655170800000|2022-06-14 01:40:00|30662.8|30658|30639.8|30635|30663.3|30658.5|30639.3|30634.5|103
1655171100000|2022-06-14 01:45:00|30639.3|30634.5|30622.3|30617.5|30640.8|30636|30608.8|30604|190
1655171400000|2022-06-14 01:50:00|30620.3|30615.5|30616.8|30612|30634.8|30630|30609.8|30605|171
1655171700000|2022-06-14 01:55:00|30615.8|30611|30611.3|30606.5|30619.3|30614.5|30597.3|30592.5|158
1655172000000|2022-06-14 02:00:00|30610.8|30606|30625.8|30621|30636.8|30632|30605.3|30600.5|87
1655172300000|2022-06-14 02:05:00|30626.3|30621.5|30651.8|30647|30655.3|30650.5|30618.3|30613.5|109
1655172600000|2022-06-14 02:10:00|30650.8|30646|30640.8|30636|30654.8|30650|30639.3|30634.5|135
1655172900000|2022-06-14 02:15:00|30640.3|30635.5|30632.8|30628|30653.3|30648.5|30628.3|30623.5|100
1655173200000|2022-06-14 02:20:00|30633.3|30628.5|30645.3|30640.5|30650.8|30646|30632.3|30627.5|96
1655173500000|2022-06-14 02:25:00|30647.3|30642.5|30641.8|30637|30652.8|30648|30629.3|30624.5|64
1655173800000|2022-06-14 02:30:00|30641.3|30636.5|30655.3|30650.5|30667.8|30663|30638.8|30634|112
1655174100000|2022-06-14 02:35:00|30654.8|30650|30661.8|30657|30669.3|30664.5|30652.3|30647.5|116
1655174400000|2022-06-14 02:40:00|30662.3|30657.5|30653.8|30649|30669.3|30664.5|30652.3|30647.5|63
1655174700000|2022-06-14 02:45:00|30654.3|30649.5|30653.8|30649|30665.8|30661|30645.8|30641|34
1655175000000|2022-06-14 02:50:00|30654.3|30649.5|30658.8|30654|30667.3|30662.5|30653.8|30649|49
1655175300000|2022-06-14 02:55:00|30658.3|30653.5|30670.3|30665.5|30675.8|30671|30656.3|30651.5|97
1655175600000|2022-06-14 03:00:00|30669.8|30665|30689.3|30684.5|30690.3|30685.5|30669.3|30664.5|177
1655175900000|2022-06-14 03:05:00|30689.8|30685|30678.8|30674|30690.3|30685.5|30675.8|30671|166
1655176200000|2022-06-14 03:10:00|30679.3|30674.5|30701.3|30696.5|30705.3|30700.5|30678.8|30674|390
1655176500000|2022-06-14 03:15:00|30700.8|30696|30688.8|30684|30701.3|30696.5|30686.8|30682|77
1655176800000|2022-06-14 03:20:00|30689.3|30684.5|30691.8|30687|30695.8|30691|30686.3|30681.5|113
1655177100000|2022-06-14 03:25:00|30691.3|30686.5|30695.8|30691|30699.8|30695|30688.3|30683.5|99
1655177400000|2022-06-14 03:30:00|30696.3|30691.5|30721.8|30717|30729.8|30725|30691.3|30686.5|486
1655177700000|2022-06-14 03:35:00|30722.3|30717.5|30710.8|30706|30727.3|30722.5|30707.8|30703|209
1655178000000|2022-06-14 03:40:00|30710.3|30705.5|30710.3|30705.5|30710.8|30706|30701.8|30697|88
1655178300000|2022-06-14 03:45:00|30709.8|30705|30710.8|30706|30719.3|30714.5|30703.3|30698.5|61
1655178600000|2022-06-14 03:50:00|30710.3|30705.5|30721.8|30717|30721.8|30717|30705.3|30700.5|56
1655178900000|2022-06-14 03:55:00|30722.3|30717.5|30715.3|30710.5|30725.3|30720.5|30709.8|30705|82
1655179200000|2022-06-14 04:00:00|30715.8|30711|30796.8|30792|30806.8|30802|30715.3|30710.5|914
1655179500000|2022-06-14 04:05:00|30798.8|30794|30807.3|30802.5|30808.8|30804|30793.3|30788.5|209
1655179800000|2022-06-14 04:10:00|30806.8|30802|30818.3|30813.5|30819.8|30815|30799.8|30795|296
1655180100000|2022-06-14 04:15:00|30818.8|30814|30820.8|30816|30828.3|30823.5|30811.3|30806.5|137
1655180400000|2022-06-14 04:20:00|30820.3|30815.5|30812.3|30807.5|30825.3|30820.5|30801.8|30797|129
1655180700000|2022-06-14 04:25:00|30811.8|30807|30817.8|30813|30818.8|30814|30794.3|30789.5|126
1655181000000|2022-06-14 04:30:00|30817.3|30812.5|30805.3|30800.5|30817.3|30812.5|30787.8|30783|534
1655181300000|2022-06-14 04:35:00|30804.8|30800|30796.3|30791.5|30804.8|30800|30783.8|30779|209
1655181600000|2022-06-14 04:40:00|30794.3|30789.5|30793.3|30788.5|30798.3|30793.5|30787.3|30782.5|169
1655181900000|2022-06-14 04:45:00|30792.8|30788|30781.3|30776.5|30794.8|30790|30773.8|30769|209
1655182200000|2022-06-14 04:50:00|30780.8|30776|30796.8|30792|30801.3|30796.5|30771.3|30766.5|298
1655182500000|2022-06-14 04:55:00|30797.3|30792.5|30798.8|30794|30804.8|30800|30791.8|30787|96
1655182800000|2022-06-14 05:00:00|30799.3|30794.5|30812.8|30808|30818.3|30813.5|30789.3|30784.5|212
1655183100000|2022-06-14 05:05:00|30813.3|30808.5|30818.3|30813.5|30831.3|30826.5|30812.3|30807.5|214
1655183400000|2022-06-14 05:10:00|30818.8|30814|30813.3|30808.5|30832.3|30827.5|30800.8|30796|215
1655183700000|2022-06-14 05:15:00|30813.8|30809|30798.3|30793.5|30814.3|30809.5|30792.3|30787.5|112
1655184000000|2022-06-14 05:20:00|30797.8|30793|30793.8|30789|30800.8|30796|30790.3|30785.5|109
1655184300000|2022-06-14 05:25:00|30794.3|30789.5|30794.8|30790|30805.3|30800.5|30786.8|30782|135
1655184600000|2022-06-14 05:30:00|30794.3|30789.5|30784.8|30780|30809.8|30805|30776.8|30772|228
1655184900000|2022-06-14 05:35:00|30785.3|30780.5|30789.8|30785|30805.8|30801|30783.3|30778.5|168
1655185200000|2022-06-14 05:40:00|30789.3|30784.5|30822.3|30817.5|30832.3|30827.5|30788.8|30784|287
1655185500000|2022-06-14 05:45:00|30821.8|30817|30824.3|30819.5|30839.8|30835|30817.3|30812.5|311
1655185800000|2022-06-14 05:50:00|30823.8|30819|30843.3|30838.5|30843.3|30838.5|30813.3|30808.5|222
1655186100000|2022-06-14 05:55:00|30842.8|30838|30831.8|30827|30854.3|30849.5|30829.3|30824.5|308
1655186400000|2022-06-14 06:00:00|30831.2|30827.6|30861.2|30857.6|30873.2|30869.6|30815.7|30812.1|539
1655186700000|2022-06-14 06:05:00|30860.7|30857.1|30860.7|30857.1|30865.7|30862.1|30847.2|30843.6|375
1655187000000|2022-06-14 06:10:00|30861.2|30857.6|30867.2|30863.6|30871.7|30868.1|30846.7|30843.1|324
1655187300000|2022-06-14 06:15:00|30866.7|30863.1|30872.7|30869.1|30878.7|30875.1|30857.7|30854.1|264
1655187600000|2022-06-14 06:20:00|30872.2|30868.6|30846.7|30843.1|30876.2|30872.6|30844.2|30840.6|231
1655187900000|2022-06-14 06:25:00|30846.2|30842.6|30823.7|30820.1|30865.7|30862.1|30823.7|30820.1|369
1655188200000|2022-06-14 06:30:00|30824.2|30820.6|30852.2|30848.6|30859.7|30856.1|30824.2|30820.6|305
1655188500000|2022-06-14 06:35:00|30851.7|30848.1|30820.7|30817.1|30854.2|30850.6|30818.2|30814.6|251
1655188800000|2022-06-14 06:40:00|30821.2|30817.6|30835.2|30831.6|30840.7|30837.1|30817.7|30814.1|129
1655189100000|2022-06-14 06:45:00|30835.7|30832.1|30859.2|30855.6|30860.7|30857.1|30831.2|30827.6|250
1655189400000|2022-06-14 06:50:00|30858.7|30855.1|30844.7|30841.1|30859.2|30855.6|30842.2|30838.6|104
1655189700000|2022-06-14 06:55:00|30845.2|30841.6|30832.7|30829.1|30849.2|30845.6|30826.2|30822.6|183
1655190000000|2022-06-14 07:00:00|30832.2|30828.6|30823.7|30820.1|30844.7|30841.1|30811.2|30807.6|433
1655190300000|2022-06-14 07:05:00|30824.2|30820.6|30802.2|30798.6|30850.7|30847.1|30798.7|30795.1|489
1655190600000|2022-06-14 07:10:00|30799.7|30796.1|30781.2|30777.6|30821.7|30818.1|30773.2|30769.6|487
1655190900000|2022-06-14 07:15:00|30780.7|30777.1|30788.2|30784.6|30795.7|30792.1|30761.2|30757.6|587
1655191200000|2022-06-14 07:20:00|30787.7|30784.1|30753.2|30749.6|30791.2|30787.6|30739.2|30735.6|464
1655191500000|2022-06-14 07:25:00|30752.7|30749.1|30733.7|30730.1|30761.2|30757.6|30712.2|30708.6|429
1655191800000|2022-06-14 07:30:00|30735.7|30732.1|30769.7|30766.1|30775.7|30772.1|30703.7|30700.1|443
1655192100000|2022-06-14 07:35:00|30770.2|30766.6|30759.2|30755.6|30776.7|30773.1|30747.2|30743.6|164
1655192400000|2022-06-14 07:40:00|30758.7|30755.1|30803.2|30799.6|30806.7|30803.1|30758.2|30754.6|338
1655192700000|2022-06-14 07:45:00|30803.7|30800.1|30818.7|30815.1|30832.2|30828.6|30798.7|30795.1|594
1655193000000|2022-06-14 07:50:00|30818.2|30814.6|30817.2|30813.6|30847.7|30844.1|30810.7|30807.1|729
1655193300000|2022-06-14 07:55:00|30816.7|30813.1|30805.2|30801.6|30818.7|30815.1|30781.2|30777.6|401
1655193600000|2022-06-14 08:00:00|30800.7|30797.1|30774.7|30771.1|30817.7|30814.1|30742.7|30739.1|770
1655193900000|2022-06-14 08:05:00|30775.2|30771.6|30743.2|30739.6|30775.7|30772.1|30726.7|30723.1|461
1655194200000|2022-06-14 08:10:00|30742.7|30739.1|30765.7|30762.1|30784.2|30780.6|30735.2|30731.6|351
1655194500000|2022-06-14 08:15:00|30766.2|30762.6|30748.2|30744.6|30785.2|30781.6|30743.2|30739.6|275
1655194800000|2022-06-14 08:20:00|30748.7|30745.1|30771.2|30767.6|30779.7|30776.1|30745.7|30742.1|271
1655195100000|2022-06-14 08:25:00|30770.7|30767.1|30779.2|30775.6|30791.2|30787.6|30752.7|30749.1|303
1655195400000|2022-06-14 08:30:00|30778.7|30775.1|30785.7|30782.1|30789.7|30786.1|30738.2|30734.6|346
1655195700000|2022-06-14 08:35:00|30784.7|30781.1|30733.2|30729.6|30789.2|30785.6|30733.2|30729.6|398
1655196000000|2022-06-14 08:40:00|30734.7|30731.1|30724.2|30720.6|30739.7|30736.1|30711.7|30708.1|371
1655196300000|2022-06-14 08:45:00|30723.7|30720.1|30697.2|30693.6|30736.7|30733.1|30697.2|30693.6|343
1655196600000|2022-06-14 08:50:00|30696.2|30692.6|30677.7|30674.1|30708.2|30704.6|30675.2|30671.6|282
1655196900000|2022-06-14 08:55:00|30677.2|30673.6|30663.7|30660.1|30697.7|30694.1|30644.7|30641.1|501
1655197200000|2022-06-14 09:00:00|30664.2|30660.6|30665.2|30661.6|30681.2|30677.6|30642.7|30639.1|403
1655197500000|2022-06-14 09:05:00|30665.7|30662.1|30649.2|30645.6|30670.2|30666.6|30640.2|30636.6|373
1655197800000|2022-06-14 09:10:00|30648.7|30645.1|30623.2|30619.6|30655.7|30652.1|30619.7|30616.1|463
1655198100000|2022-06-14 09:15:00|30622.7|30619.1|30653.2|30649.6|30658.2|30654.6|30617.7|30614.1|354
1655198400000|2022-06-14 09:20:00|30652.7|30649.1|30676.2|30672.6|30685.7|30682.1|30643.2|30639.6|397
1655198700000|2022-06-14 09:25:00|30676.7|30673.1|30631.2|30627.6|30677.7|30674.1|30626.2|30622.6|332
1655199000000|2022-06-14 09:30:00|30631.7|30628.1|30624.2|30620.6|30654.7|30651.1|30621.7|30618.1|453
1655199300000|2022-06-14 09:35:00|30623.7|30620.1|30654.2|30650.6|30680.2|30676.6|30623.2|30619.6|414
1655199600000|2022-06-14 09:40:00|30654.7|30651.1|30674.7|30671.1|30677.2|30673.6|30654.2|30650.6|186
1655199900000|2022-06-14 09:45:00|30676.2|30672.6|30676.7|30673.1|30690.7|30687.1|30661.2|30657.6|307
1655200200000|2022-06-14 09:50:00|30678.2|30674.6|30662.2|30658.6|30686.7|30683.1|30656.2|30652.6|321
1655200500000|2022-06-14 09:55:00|30661.7|30658.1|30642.2|30638.6|30666.2|30662.6|30639.7|30636.1|372
1655200800000|2022-06-14 10:00:00|30641.7|30638.1|30587.2|30583.6|30645.2|30641.6|30579.7|30576.1|699
1655201100000|2022-06-14 10:05:00|30586.7|30583.1|30603.7|30600.1|30609.7|30606.1|30583.2|30579.6|323
1655201400000|2022-06-14 10:10:00|30604.2|30600.6|30564.7|30561.1|30605.2|30601.6|30564.7|30561.1|606
1655201700000|2022-06-14 10:15:00|30565.2|30561.6|30554.2|30550.6|30578.7|30575.1|30547.7|30544.1|594
1655202000000|2022-06-14 10:20:00|30554.7|30551.1|30559.7|30556.1|30584.2|30580.6|30536.7|30533.1|568
1655202300000|2022-06-14 10:25:00|30559.2|30555.6|30553.2|30549.6|30563.2|30559.6|30534.7|30531.1|344
1655202600000|2022-06-14 10:30:00|30552.7|30549.1|30604.7|30601.1|30605.7|30602.1|30535.2|30531.6|1456
1655202900000|2022-06-14 10:35:00|30604.2|30600.6|30593.7|30590.1|30612.2|30608.6|30576.7|30573.1|514
1655203200000|2022-06-14 10:40:00|30593.2|30589.6|30604.2|30600.6|30608.2|30604.6|30578.2|30574.6|401
1655203500000|2022-06-14 10:45:00|30603.7|30600.1|30641.2|30637.6|30652.2|30648.6|30603.7|30600.1|752
1655203800000|2022-06-14 10:50:00|30641.7|30638.1|30638.2|30634.6|30650.7|30647.1|30628.2|30624.6|326
1655204100000|2022-06-14 10:55:00|30638.7|30635.1|30613.7|30610.1|30641.2|30637.6|30612.7|30609.1|320
1655204400000|2022-06-14 11:00:00|30614.2|30610.6|30605.7|30602.1|30622.2|30618.6|30581.2|30577.6|529
1655204700000|2022-06-14 11:05:00|30605.2|30601.6|30568.7|30565.1|30611.7|30608.1|30564.2|30560.6|354
1655205000000|2022-06-14 11:10:00|30569.2|30565.6|30609.2|30605.6|30617.2|30613.6|30563.2|30559.6|428
1655205300000|2022-06-14 11:15:00|30609.7|30606.1|30605.2|30601.6|30616.7|30613.1|30591.7|30588.1|249
1655205600000|2022-06-14 11:20:00|30605.7|30602.1|30619.7|30616.1|30630.7|30627.1|30605.7|30602.1|396
1655205900000|2022-06-14 11:25:00|30619.2|30615.6|30607.2|30603.6|30626.2|30622.6|30604.2|30600.6|232
1655206200000|2022-06-14 11:30:00|30605.7|30602.1|30590.7|30587.1|30625.7|30622.1|30586.7|30583.1|349
1655206500000|2022-06-14 11:35:00|30591.2|30587.6|30580.7|30577.1|30591.7|30588.1|30561.7|30558.1|348
1655206800000|2022-06-14 11:40:00|30581.2|30577.6|30561.2|30557.6|30583.2|30579.6|30557.2|30553.6|234
1655207100000|2022-06-14 11:45:00|30560.7|30557.1|30570.2|30566.6|30585.7|30582.1|30547.2|30543.6|446
1655207400000|2022-06-14 11:50:00|30570.7|30567.1|30556.2|30552.6|30589.7|30586.1|30555.2|30551.6|254
1655207700000|2022-06-14 11:55:00|30555.7|30552.1|30539.2|30535.6|30570.2|30566.6|30537.2|30533.6|458
1655208000000|2022-06-14 12:00:00|30539.7|30536.1|30603.2|30599.6|30628.2|30624.6|30538.2|30534.6|649
1655208300000|2022-06-14 12:05:00|30603.7|30600.1|30587.2|30583.6|30619.7|30616.1|30585.7|30582.1|478
1655208600000|2022-06-14 12:10:00|30587.7|30584.1|30579.2|30575.6|30591.2|30587.6|30569.7|30566.1|536
1655208900000|2022-06-14 12:15:00|30579.7|30576.1|30591.7|30588.1|30606.7|30603.1|30574.2|30570.6|539
1655209200000|2022-06-14 12:20:00|30592.2|30588.6|30609.7|30606.1|30621.7|30618.1|30591.7|30588.1|521
1655209500000|2022-06-14 12:25:00|30609.2|30605.6|30590.2|30586.6|30615.7|30612.1|30585.7|30582.1|223
1655209800000|2022-06-14 12:30:00|30589.2|30585.6|30663.2|30659.6|30663.2|30659.6|30588.7|30585.1|1252
1655210100000|2022-06-14 12:35:00|30662.7|30659.1|30665.7|30662.1|30670.2|30666.6|30634.7|30631.1|621
1655210400000|2022-06-14 12:40:00|30665.2|30661.6|30705.2|30701.6|30739.2|30735.6|30664.7|30661.1|1512
1655210700000|2022-06-14 12:45:00|30704.7|30701.1|30643.7|30640.1|30706.2|30702.6|30640.7|30637.1|1119
1655211000000|2022-06-14 12:50:00|30642.7|30639.1|30632.7|30629.1|30658.2|30654.6|30627.7|30624.1|915
1655211300000|2022-06-14 12:55:00|30633.2|30629.6|30638.7|30635.1|30666.7|30663.1|30629.7|30626.1|686
1655211600000|2022-06-14 13:00:00|30638.2|30634.6|30668.2|30664.6|30668.7|30665.1|30628.7|30625.1|914
1655211900000|2022-06-14 13:05:00|30668.7|30665.1|30630.2|30626.6|30669.7|30666.1|30608.2|30604.6|932
1655212200000|2022-06-14 13:10:00|30629.7|30626.1|30621.7|30618.1|30644.7|30641.1|30617.2|30613.6|834
1655212500000|2022-06-14 13:15:00|30622.7|30619.1|30668.7|30665.1|30677.7|30674.1|30622.7|30619.1|1230
1655212800000|2022-06-14 13:20:00|30669.2|30665.6|30702.7|30699.1|30707.7|30704.1|30664.2|30660.6|1032
1655213100000|2022-06-14 13:25:00|30702.2|30698.6|30612.2|30608.6|30702.2|30698.6|30612.2|30608.6|2301
1655213400000|2022-06-14 13:30:00|30611.6|30609.2|30607.1|30604.7|30633.1|30630.7|30523.1|30520.7|8370
1655213700000|2022-06-14 13:35:00|30608.1|30605.7|30592.1|30589.7|30645.1|30642.7|30561.6|30559.2|4867
1655214000000|2022-06-14 13:40:00|30592.6|30590.2|30518.1|30515.7|30595.1|30592.7|30518.1|30515.7|3554
1655214300000|2022-06-14 13:45:00|30517.6|30515.2|30596.1|30593.7|30647.6|30645.2|30514.1|30511.7|3814
1655214600000|2022-06-14 13:50:00|30596.6|30594.2|30656.1|30653.7|30656.6|30654.2|30528.6|30526.2|2971
1655214900000|2022-06-14 13:55:00|30653.1|30650.7|30669.1|30666.7|30684.6|30682.2|30630.6|30628.2|2975
1655215200000|2022-06-14 14:00:00|30669.6|30667.2|30606.1|30603.7|30702.6|30700.2|30604.6|30602.2|3565
1655215500000|2022-06-14 14:05:00|30605.6|30603.2|30585.1|30582.7|30638.1|30635.7|30567.1|30564.7|3628
1655215800000|2022-06-14 14:10:00|30585.6|30583.2|30538.1|30535.7|30599.6|30597.2|30517.6|30515.2|2893
1655216100000|2022-06-14 14:15:00|30537.6|30535.2|30509.6|30507.2|30555.1|30552.7|30508.6|30506.2|2847
1655216400000|2022-06-14 14:20:00|30507.6|30505.2|30497.1|30494.7|30514.1|30511.7|30445.1|30442.7|3108
1655216700000|2022-06-14 14:25:00|30496.6|30494.2|30432.1|30429.7|30508.6|30506.2|30427.1|30424.7|2696
1655217000000|2022-06-14 14:30:00|30432.6|30430.2|30447.1|30444.7|30477.1|30474.7|30403.1|30400.7|2678
1655217300000|2022-06-14 14:35:00|30447.6|30445.2|30410.1|30407.7|30464.1|30461.7|30388.1|30385.7|2503
1655217600000|2022-06-14 14:40:00|30409.6|30407.2|30372.6|30370.2|30409.6|30407.2|30331.1|30328.7|3408
1655217900000|2022-06-14 14:45:00|30373.1|30370.7|30482.6|30480.2|30484.6|30482.2|30364.1|30361.7|2775
1655218200000|2022-06-14 14:50:00|30484.1|30481.7|30492.6|30490.2|30553.6|30551.2|30466.6|30464.2|3399
1655218500000|2022-06-14 14:55:00|30492.1|30489.7|30484.1|30481.7|30531.1|30528.7|30475.1|30472.7|1517
1655218800000|2022-06-14 15:00:00|30484.6|30482.2|30511.1|30508.7|30543.6|30541.2|30477.1|30474.7|1991
1655219100000|2022-06-14 15:05:00|30513.6|30511.2|30407.6|30405.2|30513.6|30511.2|30407.1|30404.7|2617
1655219400000|2022-06-14 15:10:00|30406.1|30403.7|30377.6|30375.2|30414.6|30412.2|30368.6|30366.2|1991
1655219700000|2022-06-14 15:15:00|30377.1|30374.7|30372.1|30369.7|30393.1|30390.7|30342.1|30339.7|2112
1655220000000|2022-06-14 15:20:00|30372.6|30370.2|30405.1|30402.7|30406.6|30404.2|30314.1|30311.7|3098
1655220300000|2022-06-14 15:25:00|30404.6|30402.2|30373.1|30370.7|30439.1|30436.7|30368.1|30365.7|1747
1655220600000|2022-06-14 15:30:00|30373.6|30371.2|30400.6|30398.2|30413.1|30410.7|30323.6|30321.2|1761
1655220900000|2022-06-14 15:35:00|30401.1|30398.7|30388.1|30385.7|30452.1|30449.7|30377.1|30374.7|2215
1655221200000|2022-06-14 15:40:00|30388.6|30386.2|30434.6|30432.2|30445.6|30443.2|30371.1|30368.7|1931
1655221500000|2022-06-14 15:45:00|30434.1|30431.7|30383.6|30381.2|30449.1|30446.7|30369.1|30366.7|2026
1655221800000|2022-06-14 15:50:00|30384.1|30381.7|30400.1|30397.7|30414.1|30411.7|30344.1|30341.7|1687
1655222100000|2022-06-14 15:55:00|30399.6|30397.2|30412.1|30409.7|30447.6|30445.2|30393.1|30390.7|1131
1655222400000|2022-06-14 16:00:00|30411.1|30408.7|30321.1|30318.7|30415.6|30413.2|30304.1|30301.7|1602
1655222700000|2022-06-14 16:05:00|30320.6|30318.2|30326.1|30323.7|30339.1|30336.7|30303.6|30301.2|1791
1655223000000|2022-06-14 16:10:00|30325.6|30323.2|30285.1|30282.7|30346.6|30344.2|30278.6|30276.2|2211
1655223300000|2022-06-14 16:15:00|30284.6|30282.2|30362.6|30360.2|30372.1|30369.7|30263.6|30261.2|2534
1655223600000|2022-06-14 16:20:00|30365.1|30362.7|30337.1|30334.7|30392.6|30390.2|30310.6|30308.2|2032
1655223900000|2022-06-14 16:25:00|30337.6|30335.2|30321.6|30319.2|30339.1|30336.7|30305.6|30303.2|624
1655224200000|2022-06-14 16:30:00|30322.1|30319.7|30306.1|30303.7|30334.6|30332.2|30279.6|30277.2|1215
1655224500000|2022-06-14 16:35:00|30305.6|30303.2|30280.1|30277.7|30313.6|30311.2|30252.6|30250.2|1574
1655224800000|2022-06-14 16:40:00|30279.8|30277.4|30289.8|30287.4|30313.8|30311.4|30261.8|30259.4|1205
1655225100000|2022-06-14 16:45:00|30290.3|30287.9|30307.3|30304.9|30311.8|30309.4|30271.3|30268.9|1845
1655225400000|2022-06-14 16:50:00|30307.8|30305.4|30323.3|30320.9|30330.3|30327.9|30274.8|30272.4|1456
1655225700000|2022-06-14 16:55:00|30323.8|30321.4|30357.8|30355.4|30361.8|30359.4|30314.3|30311.9|1760
1655226000000|2022-06-14 17:00:00|30357.3|30354.9|30358.8|30356.4|30384.3|30381.9|30328.8|30326.4|1417
1655226300000|2022-06-14 17:05:00|30358.3|30355.9|30427.8|30425.4|30438.8|30436.4|30343.8|30341.4|1932
1655226600000|2022-06-14 17:10:00|30427.3|30424.9|30414.8|30412.4|30444.8|30442.4|30397.8|30395.4|1745
1655226900000|2022-06-14 17:15:00|30415.8|30413.4|30507.8|30505.4|30518.8|30516.4|30414.8|30412.4|2539
1655227200000|2022-06-14 17:20:00|30508.3|30505.9|30501.3|30498.9|30545.3|30542.9|30497.3|30494.9|1886
1655227500000|2022-06-14 17:25:00|30501.8|30499.4|30430.8|30428.4|30501.8|30499.4|30430.8|30428.4|1379
1655227800000|2022-06-14 17:30:00|30431.8|30429.4|30386.8|30384.4|30443.8|30441.4|30382.8|30380.4|1994
1655228100000|2022-06-14 17:35:00|30386.3|30383.9|30343.3|30340.9|30401.3|30398.9|30339.3|30336.9|1102
1655228400000|2022-06-14 17:40:00|30342.8|30340.4|30289.3|30286.9|30355.3|30352.9|30270.8|30268.4|1822
1655228700000|2022-06-14 17:45:00|30288.8|30286.4|30292.8|30290.4|30324.3|30321.9|30262.3|30259.9|1664
1655229000000|2022-06-14 17:50:00|30292.3|30289.9|30318.8|30316.4|30325.8|30323.4|30282.3|30279.9|1102
1655229300000|2022-06-14 17:55:00|30318.3|30315.9|30306.8|30304.4|30343.8|30341.4|30301.3|30298.9|1054
1655229600000|2022-06-14 18:00:00|30307.3|30304.9|30329.8|30327.4|30349.3|30346.9|30302.8|30300.4|912
1655229900000|2022-06-14 18:05:00|30330.3|30327.9|30391.8|30389.4|30402.8|30400.4|30320.8|30318.4|1223
1655230200000|2022-06-14 18:10:00|30392.3|30389.9|30331.8|30329.4|30392.3|30389.9|30313.8|30311.4|1120
1655230500000|2022-06-14 18:15:00|30331.3|30328.9|30352.3|30349.9|30356.3|30353.9|30320.8|30318.4|788
1655230800000|2022-06-14 18:20:00|30352.8|30350.4|30349.3|30346.9|30385.3|30382.9|30336.8|30334.4|1671
1655231100000|2022-06-14 18:25:00|30349.8|30347.4|30340.8|30338.4|30361.3|30358.9|30319.8|30317.4|1211
1655231400000|2022-06-14 18:30:00|30341.3|30338.9|30336.8|30334.4|30344.3|30341.9|30288.3|30285.9|1282
1655231700000|2022-06-14 18:35:00|30336.3|30333.9|30359.8|30357.4|30377.3|30374.9|30327.3|30324.9|1149
1655232000000|2022-06-14 18:40:00|30359.3|30356.9|30284.8|30282.4|30365.3|30362.9|30277.8|30275.4|1226
1655232300000|2022-06-14 18:45:00|30284.3|30281.9|30264.3|30261.9|30309.8|30307.4|30256.3|30253.9|1571
1655232600000|2022-06-14 18:50:00|30263.8|30261.4|30260.8|30258.4|30299.3|30296.9|30243.3|30240.9|1444
1655232900000|2022-06-14 18:55:00|30260.3|30257.9|30258.3|30255.9|30286.3|30283.9|30247.3|30244.9|1685
1655233200000|2022-06-14 19:00:00|30258.8|30256.4|30281.8|30279.4|30295.8|30293.4|30237.8|30235.4|2081
1655233500000|2022-06-14 19:05:00|30281.3|30278.9|30214.8|30212.4|30285.3|30282.9|30213.8|30211.4|1406
1655233800000|2022-06-14 19:10:00|30214.3|30211.9|30164.3|30161.9|30239.8|30237.4|30163.8|30161.4|1830
1655234100000|2022-06-14 19:15:00|30164.8|30162.4|30160.8|30158.4|30176.3|30173.9|30142.3|30139.9|1436
1655234400000|2022-06-14 19:20:00|30161.5|30159.1|30179.5|30177.1|30210|30207.6|30160|30157.6|1717
1655234700000|2022-06-14 19:25:00|30180|30177.6|30284|30281.6|30297.5|30295.1|30173.5|30171.1|2204
1655235000000|2022-06-14 19:30:00|30283.5|30281.1|30340.5|30338.1|30387|30384.6|30282|30279.6|3174
1655235300000|2022-06-14 19:35:00|30341|30338.6|30423|30420.6|30452|30449.6|30337.5|30335.1|2671
1655235600000|2022-06-14 19:40:00|30422.5|30420.1|30366.5|30364.1|30474|30471.6|30360|30357.6|2537
1655235900000|2022-06-14 19:45:00|30367|30364.6|30450.5|30448.1|30477.5|30475.1|30354.5|30352.1|2397
1655236200000|2022-06-14 19:50:00|30460.5|30458.1|30360.5|30358.1|30474|30471.6|30329|30326.6|3830
1655236500000|2022-06-14 19:55:00|30360|30357.6|30387.5|30385.1|30392.5|30390.1|30340|30337.6|5025
1655236800000|2022-06-14 20:00:00|30388.7|30383.9|30331.7|30326.9|30407.7|30402.9|30325.7|30320.9|1675
1655237100000|2022-06-14 20:05:00|30331.2|30326.4|30343.7|30338.9|30356.2|30351.4|30329.2|30324.4|1411
1655237400000|2022-06-14 20:10:00|30343.2|30338.4|30337.7|30332.9|30370.2|30365.4|30335.7|30330.9|718
1655237700000|2022-06-14 20:15:00|30338.2|30333.4|30334.7|30329.9|30344.7|30339.9|30325.2|30320.4|368
1655238000000|2022-06-14 20:20:00|30332.7|30327.9|30346.2|30341.4|30346.2|30341.4|30326.7|30321.9|98
1655238300000|2022-06-14 20:25:00|30346.7|30341.9|30329.2|30324.4|30347.2|30342.4|30327.7|30322.9|124
1655238600000|2022-06-14 20:30:00|30330.2|30325.4|30348.7|30343.9|30364.2|30359.4|30328.2|30323.4|178
1655238900000|2022-06-14 20:35:00|30349.2|30344.4|30359.2|30354.4|30362.7|30357.9|30344.7|30339.9|141
1655239200000|2022-06-14 20:40:00|30358.7|30353.9|30369.2|30364.4|30370.2|30365.4|30352.2|30347.4|62
1655239500000|2022-06-14 20:45:00|30368.7|30363.9|30380.2|30375.4|30381.7|30376.9|30357.7|30352.9|144
1655239800000|2022-06-14 20:50:00|30379.7|30374.9|30379.2|30374.4|30383.2|30378.4|30372.7|30367.9|141
1655240100000|2022-06-14 20:55:00|30379.7|30374.9|30390.3|30380.5|30390.7|30384.9|30359.7|30354.9|155
1655240400000|2022-06-14 21:00:00|30389.4|30379.6|30391.7|30381.9|30391.9|30382.1|30382.2|30372.4|0
1655240700000|2022-06-14 21:05:00|30391.6|30381.8|30381.8|30372|30393.1|30383.3|30374.8|30365|0
1655241000000|2022-06-14 21:10:00|30382.3|30372.5|30385.6|30375.8|30385.7|30375.9|30381.7|30371.9|0
1655241300000|2022-06-14 21:15:00|30385.5|30375.7|30377.2|30367.4|30385.8|30376|30377.2|30367.4|0
1655241600000|2022-06-14 21:20:00|30377.1|30367.3|30377.3|30367.5|30377.3|30367.5|30373.8|30364|0
1655241900000|2022-06-14 21:25:00|30377.2|30367.4|30376.3|30366.5|30377.2|30367.4|30375|30365.2|0
1655242200000|2022-06-14 21:30:00|30376.6|30366.8|30375.1|30365.3|30376.6|30366.8|30375.1|30365.3|0
1655242500000|2022-06-14 21:35:00|30374.2|30364.4|30377.6|30367.8|30377.6|30367.8|30373.3|30363.5|0
1655242800000|2022-06-14 21:40:00|30378.8|30369|30386.5|30376.7|30386.5|30376.7|30377|30367.2|0
1655243100000|2022-06-14 21:45:00|30385.6|30375.8|30385.1|30375.3|30386.5|30376.7|30383.4|30373.6|0
1655243400000|2022-06-14 21:50:00|30385.3|30375.5|30381.7|30371.9|30385.3|30375.5|30379.2|30369.4|0
1655243700000|2022-06-14 21:55:00|30379.2|30369.4|30382.7|30372.9|30382.7|30372.9|30379.2|30369.4|0
1655244000000|2022-06-14 22:00:00|30396.7|30391.9|30417.7|30412.9|30421.2|30416.4|30390.7|30385.9|235
1655244300000|2022-06-14 22:05:00|30418.2|30413.4|30407.7|30402.9|30428.7|30423.9|30403.7|30398.9|202
1655244600000|2022-06-14 22:10:00|30408.2|30403.4|30421.2|30416.4|30424.7|30419.9|30405.7|30400.9|101
1655244900000|2022-06-14 22:15:00|30421.7|30416.9|30404.7|30399.9|30423.7|30418.9|30398.7|30393.9|184
1655245200000|2022-06-14 22:20:00|30405.2|30400.4|30433.7|30428.9|30433.7|30428.9|30400.2|30395.4|175
1655245500000|2022-06-14 22:25:00|30434.2|30429.4|30429.7|30424.9|30437.2|30432.4|30427.2|30422.4|61
1655245800000|2022-06-14 22:30:00|30429.2|30424.4|30440.7|30435.9|30444.2|30439.4|30429.2|30424.4|74
1655246100000|2022-06-14 22:35:00|30439.7|30434.9|30446.2|30441.4|30446.7|30441.9|30434.2|30429.4|69
1655246400000|2022-06-14 22:40:00|30445.7|30440.9|30452.2|30447.4|30462.7|30457.9|30444.7|30439.9|218
1655246700000|2022-06-14 22:45:00|30452.7|30447.9|30458.2|30453.4|30459.7|30454.9|30452.7|30447.9|30
1655247000000|2022-06-14 22:50:00|30458.7|30453.9|30437.2|30432.4|30459.2|30454.4|30436.7|30431.9|124
1655247300000|2022-06-14 22:55:00|30436.7|30431.9|30426.7|30421.9|30437.7|30432.9|30426.7|30421.9|77
1655247600000|2022-06-14 23:00:00|30427.2|30422.4|30434.7|30429.9|30440.2|30435.4|30426.2|30421.4|66
1655247900000|2022-06-14 23:05:00|30435.2|30430.4|30423.7|30418.9|30435.7|30430.9|30423.7|30418.9|50
1655248200000|2022-06-14 23:10:00|30423.2|30418.4|30412.2|30407.4|30425.2|30420.4|30397.7|30392.9|194
1655248500000|2022-06-14 23:15:00|30412.7|30407.9|30409.2|30404.4|30412.7|30407.9|30397.7|30392.9|92
1655248800000|2022-06-14 23:20:00|30408.7|30403.9|30442.2|30437.4|30442.7|30437.9|30400.7|30395.9|149
1655249100000|2022-06-14 23:25:00|30442.7|30437.9|30442.7|30437.9|30451.7|30446.9|30441.7|30436.9|96
1655249400000|2022-06-14 23:30:00|30443.2|30438.4|30449.7|30444.9|30452.7|30447.9|30438.7|30433.9|78
1655249700000|2022-06-14 23:35:00|30449.2|30444.4|30448.7|30443.9|30450.7|30445.9|30428.2|30423.4|50
1655250000000|2022-06-14 23:40:00|30448.2|30443.4|30454.2|30449.4|30455.2|30450.4|30436.7|30431.9|43
1655250300000|2022-06-14 23:45:00|30454.7|30449.9|30475.2|30470.4|30475.2|30470.4|30452.7|30447.9|153
1655250600000|2022-06-14 23:50:00|30475.7|30470.9|30500.7|30495.9|30503.7|30498.9|30475.2|30470.4|212
1655250900000|2022-06-14 23:55:00|30501.2|30496.4|30501.7|30496.9|30523.2|30518.4|30497.7|30492.9|483
1655251200000|2022-06-15 00:00:00|30501.2|30496.4|30505.2|30500.4|30507.7|30502.9|30487.7|30482.9|231
1655251500000|2022-06-15 00:05:00|30504.7|30499.9|30483.2|30478.4|30504.7|30499.9|30467.2|30462.4|242
1655251800000|2022-06-15 00:10:00|30482.7|30477.9|30484.2|30479.4|30485.7|30480.9|30470.7|30465.9|123
1655252100000|2022-06-15 00:15:00|30484.7|30479.9|30496.2|30491.4|30503.7|30498.9|30471.2|30466.4|145
1655252400000|2022-06-15 00:20:00|30496.7|30491.9|30482.2|30477.4|30499.2|30494.4|30471.2|30466.4|95
1655252700000|2022-06-15 00:25:00|30482.7|30477.9|30469.7|30464.9|30484.7|30479.9|30463.2|30458.4|65
1655253000000|2022-06-15 00:30:00|30469.2|30464.4|30472.7|30467.9|30485.7|30480.9|30461.2|30456.4|76
1655253300000|2022-06-15 00:35:00|30472.2|30467.4|30477.2|30472.4|30480.2|30475.4|30461.2|30456.4|104
1655253600000|2022-06-15 00:40:00|30476.7|30471.9|30464.2|30459.4|30479.7|30474.9|30460.2|30455.4|172
1655253900000|2022-06-15 00:45:00|30463.7|30458.9|30454.2|30449.4|30466.2|30461.4|30442.2|30437.4|110
1655254200000|2022-06-15 00:50:00|30453.7|30448.9|30435.7|30430.9|30453.7|30448.9|30424.7|30419.9|91
1655254500000|2022-06-15 00:55:00|30436.2|30431.4|30448.2|30443.4|30450.7|30445.9|30428.2|30423.4|85
1655254800000|2022-06-15 01:00:00|30447.7|30442.9|30472.2|30467.4|30483.2|30478.4|30445.2|30440.4|108
1655255100000|2022-06-15 01:05:00|30471.7|30466.9|30468.7|30463.9|30474.7|30469.9|30445.2|30440.4|244
1655255400000|2022-06-15 01:10:00|30468.2|30463.4|30461.2|30456.4|30483.2|30478.4|30458.7|30453.9|184
1655255700000|2022-06-15 01:15:00|30460.7|30455.9|30469.7|30464.9|30478.7|30473.9|30446.2|30441.4|165
1655256000000|2022-06-15 01:20:00|30471.2|30466.4|30497.2|30492.4|30497.2|30492.4|30462.7|30457.9|80
1655256300000|2022-06-15 01:25:00|30496.7|30491.9|30493.2|30488.4|30517.2|30512.4|30486.2|30481.4|184
1655256600000|2022-06-15 01:30:00|30492.7|30487.9|30504.7|30499.9|30507.2|30502.4|30486.2|30481.4|136
1655256900000|2022-06-15 01:35:00|30505.2|30500.4|30501.2|30496.4|30506.2|30501.4|30483.7|30478.9|134
1655257200000|2022-06-15 01:40:00|30501.7|30496.9|30514.7|30509.9|30517.7|30512.9|30494.7|30489.9|118
1655257500000|2022-06-15 01:45:00|30515.2|30510.4|30506.7|30501.9|30521.7|30516.9|30494.7|30489.9|221
1655257800000|2022-06-15 01:50:00|30507.2|30502.4|30472.7|30467.9|30510.2|30505.4|30468.7|30463.9|252
1655258100000|2022-06-15 01:55:00|30471.7|30466.9|30476.7|30471.9|30486.7|30481.9|30471.2|30466.4|100
1655258400000|2022-06-15 02:00:00|30477.2|30472.4|30489.2|30484.4|30495.2|30490.4|30475.2|30470.4|138
1655258700000|2022-06-15 02:05:00|30489.7|30484.9|30496.2|30491.4|30497.2|30492.4|30477.2|30472.4|80
1655259000000|2022-06-15 02:10:00|30496.7|30491.9|30498.7|30493.9|30500.7|30495.9|30489.2|30484.4|80
1655259300000|2022-06-15 02:15:00|30498.2|30493.4|30501.7|30496.9|30502.2|30497.4|30484.7|30479.9|123
1655259600000|2022-06-15 02:20:00|30502.2|30497.4|30505.7|30500.9|30512.2|30507.4|30494.7|30489.9|113
1655259900000|2022-06-15 02:25:00|30506.2|30501.4|30486.2|30481.4|30507.7|30502.9|30485.7|30480.9|74
1655260200000|2022-06-15 02:30:00|30485.7|30480.9|30496.7|30491.9|30501.2|30496.4|30484.2|30479.4|59
1655260500000|2022-06-15 02:35:00|30496.2|30491.4|30511.2|30506.4|30513.7|30508.9|30496.2|30491.4|72
1655260800000|2022-06-15 02:40:00|30511.7|30506.9|30516.7|30511.9|30518.7|30513.9|30506.7|30501.9|89
1655261100000|2022-06-15 02:45:00|30516.2|30511.4|30499.2|30494.4|30522.2|30517.4|30497.7|30492.9|73
1655261400000|2022-06-15 02:50:00|30499.7|30494.9|30497.2|30492.4|30503.2|30498.4|30493.2|30488.4|40
1655261700000|2022-06-15 02:55:00|30496.7|30491.9|30494.2|30489.4|30508.7|30503.9|30493.2|30488.4|109
1655262000000|2022-06-15 03:00:00|30494.7|30489.9|30496.7|30491.9|30505.2|30500.4|30494.2|30489.4|115
1655262300000|2022-06-15 03:05:00|30496.2|30491.4|30499.2|30494.4|30505.7|30500.9|30492.7|30487.9|75
1655262600000|2022-06-15 03:10:00|30499.7|30494.9|30510.7|30505.9|30514.2|30509.4|30498.2|30493.4|37
1655262900000|2022-06-15 03:15:00|30510.2|30505.4|30503.7|30498.9|30515.7|30510.9|30497.2|30492.4|79
1655263200000|2022-06-15 03:20:00|30504.2|30499.4|30494.2|30489.4|30504.7|30499.9|30488.7|30483.9|87
1655263500000|2022-06-15 03:25:00|30493.7|30488.9|30498.7|30493.9|30498.7|30493.9|30485.7|30480.9|49
1655263800000|2022-06-15 03:30:00|30498.2|30493.4|30484.7|30479.9|30498.7|30493.9|30481.2|30476.4|88
1655264100000|2022-06-15 03:35:00|30484.2|30479.4|30473.2|30468.4|30484.7|30479.9|30466.7|30461.9|102
1655264400000|2022-06-15 03:40:00|30472.7|30467.9|30470.2|30465.4|30474.2|30469.4|30465.7|30460.9|60
1655264700000|2022-06-15 03:45:00|30469.7|30464.9|30469.7|30464.9|30472.7|30467.9|30463.7|30458.9|88
1655265000000|2022-06-15 03:50:00|30469.2|30464.4|30453.7|30448.9|30471.2|30466.4|30452.7|30447.9|85
1655265300000|2022-06-15 03:55:00|30454.7|30449.9|30447.7|30442.9|30460.7|30455.9|30445.7|30440.9|104
1655265600000|2022-06-15 04:00:00|30447.2|30442.4|30449.7|30444.9|30451.7|30446.9|30445.2|30440.4|59
1655265900000|2022-06-15 04:05:00|30449.2|30444.4|30445.2|30440.4|30453.2|30448.4|30444.7|30439.9|23
1655266200000|2022-06-15 04:10:00|30444.7|30439.9|30445.2|30440.4|30449.2|30444.4|30440.2|30435.4|54
1655266500000|2022-06-15 04:15:00|30445.7|30440.9|30457.2|30452.4|30459.7|30454.9|30445.7|30440.9|29
1655266800000|2022-06-15 04:20:00|30457.7|30452.9|30459.7|30454.9|30461.7|30456.9|30450.7|30445.9|69
1655267100000|2022-06-15 04:25:00|30459.2|30454.4|30441.7|30436.9|30460.7|30455.9|30440.7|30435.9|66
1655267400000|2022-06-15 04:30:00|30442.2|30437.4|30430.7|30425.9|30447.2|30442.4|30421.7|30416.9|199
1655267700000|2022-06-15 04:35:00|30431.2|30426.4|30430.2|30425.4|30435.2|30430.4|30425.7|30420.9|55
1655268000000|2022-06-15 04:40:00|30429.7|30424.9|30442.2|30437.4|30445.7|30440.9|30428.7|30423.9|46
1655268300000|2022-06-15 04:45:00|30442.7|30437.9|30425.2|30420.4|30442.7|30437.9|30422.7|30417.9|57
1655268600000|2022-06-15 04:50:00|30425.7|30420.9|30413.2|30408.4|30426.2|30421.4|30409.7|30404.9|89
1655268900000|2022-06-15 04:55:00|30414.2|30409.4|30398.7|30393.9|30414.7|30409.9|30386.2|30381.4|173
1655269200000|2022-06-15 05:00:00|30399.2|30394.4|30396.2|30391.4|30412.2|30407.4|30389.2|30384.4|122
1655269500000|2022-06-15 05:05:00|30395.7|30390.9|30400.7|30395.9|30410.7|30405.9|30381.7|30376.9|206
1655269800000|2022-06-15 05:10:00|30400.2|30395.4|30388.7|30383.9|30405.2|30400.4|30384.7|30379.9|119
1655270100000|2022-06-15 05:15:00|30389.2|30384.4|30403.7|30398.9|30407.7|30402.9|30387.2|30382.4|118
1655270400000|2022-06-15 05:20:00|30404.2|30399.4|30371.7|30366.9|30412.7|30407.9|30371.2|30366.4|151
1655270700000|2022-06-15 05:25:00|30372.2|30367.4|30366.7|30361.9|30376.2|30371.4|30353.2|30348.4|296
1655271000000|2022-06-15 05:30:00|30366.2|30361.4|30366.2|30361.4|30381.2|30376.4|30361.2|30356.4|223
1655271300000|2022-06-15 05:35:00|30366.7|30361.9|30388.2|30383.4|30388.7|30383.9|30364.2|30359.4|237
1655271600000|2022-06-15 05:40:00|30387.7|30382.9|30398.7|30393.9|30400.7|30395.9|30373.7|30368.9|211
1655271900000|2022-06-15 05:45:00|30397.2|30392.4|30430.7|30425.9|30433.7|30428.9|30391.2|30386.4|252
1655272200000|2022-06-15 05:50:00|30430.2|30425.4|30458.2|30453.4|30465.7|30460.9|30422.7|30417.9|305
1655272500000|2022-06-15 05:55:00|30458.7|30453.9|30431.2|30426.4|30483.2|30478.4|30431.2|30426.4|296
1655272800000|2022-06-15 06:00:00|30430.6|30427|30433.6|30430|30464.6|30461|30406.1|30402.5|462
1655273100000|2022-06-15 06:05:00|30434.1|30430.5|30480.1|30476.5|30483.1|30479.5|30434.1|30430.5|283
1655273400000|2022-06-15 06:10:00|30477.6|30474|30452.1|30448.5|30482.1|30478.5|30449.6|30446|355
1655273700000|2022-06-15 06:15:00|30451.1|30447.5|30457.1|30453.5|30464.6|30461|30431.1|30427.5|205
1655274000000|2022-06-15 06:20:00|30457.6|30454|30489.6|30486|30500.1|30496.5|30456.1|30452.5|260
1655274300000|2022-06-15 06:25:00|30489.1|30485.5|30484.1|30480.5|30496.6|30493|30461.6|30458|301
1655274600000|2022-06-15 06:30:00|30485.1|30481.5|30463.6|30460|30485.1|30481.5|30449.6|30446|199
1655274900000|2022-06-15 06:35:00|30462.6|30459|30472.1|30468.5|30479.6|30476|30459.6|30456|174
1655275200000|2022-06-15 06:40:00|30471.6|30468|30473.1|30469.5|30477.1|30473.5|30458.6|30455|141
1655275500000|2022-06-15 06:45:00|30473.6|30470|30447.6|30444|30475.6|30472|30447.1|30443.5|205
1655275800000|2022-06-15 06:50:00|30447.1|30443.5|30465.6|30462|30467.6|30464|30439.6|30436|178
1655276100000|2022-06-15 06:55:00|30466.1|30462.5|30460.6|30457|30482.6|30479|30458.1|30454.5|204
1655276400000|2022-06-15 07:00:00|30461.1|30457.5|30465.1|30461.5|30502.6|30499|30458.1|30454.5|608
1655276700000|2022-06-15 07:05:00|30464.6|30461|30448.1|30444.5|30472.1|30468.5|30433.6|30430|404
1655277000000|2022-06-15 07:10:00|30447.6|30444|30430.1|30426.5|30467.1|30463.5|30428.6|30425|252
1655277300000|2022-06-15 07:15:00|30429.6|30426|30470.1|30466.5|30478.6|30475|30429.6|30426|598
1655277600000|2022-06-15 07:20:00|30469.6|30466|30438.6|30435|30470.6|30467|30429.6|30426|370
1655277900000|2022-06-15 07:25:00|30438.1|30434.5|30454.6|30451|30455.1|30451.5|30419.1|30415.5|280
1655278200000|2022-06-15 07:30:00|30455.1|30451.5|30481.1|30477.5|30490.1|30486.5|30429.1|30425.5|426
1655278500000|2022-06-15 07:35:00|30481.6|30478|30508.1|30504.5|30513.1|30509.5|30476.6|30473|371
1655278800000|2022-06-15 07:40:00|30507.1|30503.5|30497.1|30493.5|30521.1|30517.5|30478.6|30475|447
1655279100000|2022-06-15 07:45:00|30497.6|30494|30446.6|30443|30499.6|30496|30402.1|30398.5|1135
1655279400000|2022-06-15 07:50:00|30446.1|30442.5|30494.6|30491|30506.1|30502.5|30442.1|30438.5|888
1655279700000|2022-06-15 07:55:00|30495.1|30491.5|30517.1|30513.5|30518.6|30515|30492.1|30488.5|584
1655280000000|2022-06-15 08:00:00|30508.1|30504.5|30509.6|30506|30533.1|30529.5|30498.6|30495|616
1655280300000|2022-06-15 08:05:00|30510.1|30506.5|30550.6|30547|30567.6|30564|30508.1|30504.5|601
1655280600000|2022-06-15 08:10:00|30551.1|30547.5|30563.6|30560|30565.6|30562|30543.1|30539.5|431
1655280900000|2022-06-15 08:15:00|30563.1|30559.5|30575.1|30571.5|30583.6|30580|30550.1|30546.5|581
1655281200000|2022-06-15 08:20:00|30573.6|30570|30578.1|30574.5|30583.6|30580|30562.6|30559|395
1655281500000|2022-06-15 08:25:00|30578.6|30575|30591.6|30588|30621.1|30617.5|30577.6|30574|778
1655281800000|2022-06-15 08:30:00|30592.1|30588.5|30606.6|30603|30613.6|30610|30589.1|30585.5|418
1655282100000|2022-06-15 08:35:00|30605.6|30602|30605.1|30601.5|30607.6|30604|30586.6|30583|271
1655282400000|2022-06-15 08:40:00|30605.6|30602|30578.6|30575|30614.6|30611|30575.6|30572|363
1655282700000|2022-06-15 08:45:00|30579.1|30575.5|30546.1|30542.5|30583.1|30579.5|30543.1|30539.5|350
1655283000000|2022-06-15 08:50:00|30545.6|30542|30548.1|30544.5|30551.1|30547.5|30535.1|30531.5|223
1655283300000|2022-06-15 08:55:00|30547.6|30544|30543.6|30540|30554.1|30550.5|30535.1|30531.5|229
1655283600000|2022-06-15 09:00:00|30542.6|30539|30494.6|30491|30546.1|30542.5|30494.1|30490.5|482
1655283900000|2022-06-15 09:05:00|30495.1|30491.5|30505.6|30502|30514.1|30510.5|30489.6|30486|348
1655284200000|2022-06-15 09:10:00|30506.1|30502.5|30492.6|30489|30507.6|30504|30477.1|30473.5|459
1655284500000|2022-06-15 09:15:00|30492.1|30488.5|30498.6|30495|30514.1|30510.5|30485.1|30481.5|349
1655284800000|2022-06-15 09:20:00|30498.1|30494.5|30493.6|30490|30504.6|30501|30483.1|30479.5|223
1655285100000|2022-06-15 09:25:00|30494.1|30490.5|30515.1|30511.5|30517.6|30514|30487.6|30484|200
1655285400000|2022-06-15 09:30:00|30514.6|30511|30532.6|30529|30540.1|30536.5|30509.1|30505.5|504
1655285700000|2022-06-15 09:35:00|30532.1|30528.5|30506.6|30503|30534.1|30530.5|30497.6|30494|301
1655286000000|2022-06-15 09:40:00|30506.1|30502.5|30544.1|30540.5|30556.6|30553|30501.6|30498|607
1655286300000|2022-06-15 09:45:00|30543.6|30540|30526.6|30523|30553.6|30550|30518.6|30515|323
1655286600000|2022-06-15 09:50:00|30526.1|30522.5|30504.1|30500.5|30535.1|30531.5|30502.1|30498.5|301
1655286900000|2022-06-15 09:55:00|30504.6|30501|30529.6|30526|30533.6|30530|30493.1|30489.5|242
1655287200000|2022-06-15 10:00:00|30530.1|30526.5|30514.6|30511|30530.1|30526.5|30500.6|30497|160
1655287500000|2022-06-15 10:05:00|30514.1|30510.5|30500.1|30496.5|30515.1|30511.5|30487.6|30484|180
1655287800000|2022-06-15 10:10:00|30500.6|30497|30511.6|30508|30513.6|30510|30498.6|30495|146
1655288100000|2022-06-15 10:15:00|30512.1|30508.5|30513.6|30510|30525.1|30521.5|30491.1|30487.5|180
1655288400000|2022-06-15 10:20:00|30513.1|30509.5|30493.1|30489.5|30515.6|30512|30485.6|30482|314
1655288700000|2022-06-15 10:25:00|30492.6|30489|30474.6|30471|30503.1|30499.5|30462.1|30458.5|392
1655289000000|2022-06-15 10:30:00|30474.1|30470.5|30460.6|30457|30495.1|30491.5|30459.1|30455.5|221
1655289300000|2022-06-15 10:35:00|30460.1|30456.5|30492.6|30489|30509.1|30505.5|30452.1|30448.5|280
1655289600000|2022-06-15 10:40:00|30493.1|30489.5|30493.6|30490|30501.6|30498|30483.6|30480|226
1655289900000|2022-06-15 10:45:00|30493.1|30489.5|30493.6|30490|30510.6|30507|30482.1|30478.5|188
1655290200000|2022-06-15 10:50:00|30494.1|30490.5|30484.1|30480.5|30508.6|30505|30477.6|30474|207
1655290500000|2022-06-15 10:55:00|30483.6|30480|30475.6|30472|30496.6|30493|30471.6|30468|193
1655290800000|2022-06-15 11:00:00|30475.1|30471.5|30462.1|30458.5|30499.6|30496|30458.1|30454.5|308
1655291100000|2022-06-15 11:05:00|30461.6|30458|30488.6|30485|30490.1|30486.5|30456.1|30452.5|168
1655291400000|2022-06-15 11:10:00|30488.1|30484.5|30506.6|30503|30506.6|30503|30478.1|30474.5|224
1655291700000|2022-06-15 11:15:00|30507.1|30503.5|30517.6|30514|30532.1|30528.5|30506.6|30503|327
1655292000000|2022-06-15 11:20:00|30518.1|30514.5|30550.6|30547|30552.1|30548.5|30516.1|30512.5|368
1655292300000|2022-06-15 11:25:00|30550.1|30546.5|30576.1|30572.5|30576.1|30572.5|30549.1|30545.5|362
1655292600000|2022-06-15 11:30:00|30575.6|30572|30592.1|30588.5|30594.6|30591|30561.6|30558|502
1655292900000|2022-06-15 11:35:00|30591.6|30588|30555.6|30552|30593.1|30589.5|30554.6|30551|320
1655293200000|2022-06-15 11:40:00|30556.1|30552.5|30558.6|30555|30570.1|30566.5|30549.1|30545.5|349
1655293500000|2022-06-15 11:45:00|30558.1|30554.5|30537.1|30533.5|30561.1|30557.5|30530.6|30527|368
1655293800000|2022-06-15 11:50:00|30537.6|30534|30600.6|30597|30618.1|30614.5|30532.6|30529|1121
1655294100000|2022-06-15 11:55:00|30601.1|30597.5|30619.6|30616|30626.1|30622.5|30599.6|30596|552
1655294400000|2022-06-15 12:00:00|30619.1|30615.5|30623.6|30620|30633.6|30630|30587.6|30584|831
1655294700000|2022-06-15 12:05:00|30624.1|30620.5|30594.1|30590.5|30634.1|30630.5|30594.1|30590.5|418
1655295000000|2022-06-15 12:10:00|30594.6|30591|30571.6|30568|30616.1|30612.5|30542.1|30538.5|1559
1655295300000|2022-06-15 12:15:00|30571.1|30567.5|30552.6|30549|30579.6|30576|30544.6|30541|634
1655295600000|2022-06-15 12:20:00|30553.1|30549.5|30584.6|30581|30599.1|30595.5|30550.1|30546.5|568
1655295900000|2022-06-15 12:25:00|30585.1|30581.5|30561.1|30557.5|30595.6|30592|30556.6|30553|492
1655296200000|2022-06-15 12:30:00|30560.6|30557|30579.6|30576|30611.6|30608|30537.6|30534|1047
1655296500000|2022-06-15 12:35:00|30580.1|30576.5|30576.6|30573|30591.1|30587.5|30562.6|30559|465
1655296800000|2022-06-15 12:40:00|30577.6|30574|30598.6|30595|30603.1|30599.5|30552.1|30548.5|505
1655297100000|2022-06-15 12:45:00|30599.1|30595.5|30633.6|30630|30641.1|30637.5|30590.6|30587|870
1655297400000|2022-06-15 12:50:00|30634.1|30630.5|30605.6|30602|30647.6|30644|30605.6|30602|745
1655297700000|2022-06-15 12:55:00|30605.1|30601.5|30610.6|30607|30620.1|30616.5|30587.1|30583.5|430
1655298000000|2022-06-15 13:00:00|30611.1|30607.5|30591.1|30587.5|30628.1|30624.5|30584.6|30581|482
1655298300000|2022-06-15 13:05:00|30591.6|30588|30581.1|30577.5|30609.1|30605.5|30579.1|30575.5|448
1655298600000|2022-06-15 13:10:00|30579.1|30575.5|30608.1|30604.5|30616.6|30613|30568.1|30564.5|815
1655298900000|2022-06-15 13:15:00|30607.6|30604|30623.1|30619.5|30623.1|30619.5|30582.1|30578.5|565
1655299200000|2022-06-15 13:20:00|30622.6|30619|30607.1|30603.5|30630.1|30626.5|30606.1|30602.5|685
1655299500000|2022-06-15 13:25:00|30607.6|30604|30602.1|30598.5|30614.6|30611|30591.1|30587.5|937
1655299800000|2022-06-15 13:30:00|30601.5|30599.1|30632.5|30630.1|30663|30660.6|30590.5|30588.1|8011
1655300100000|2022-06-15 13:35:00|30633|30630.6|30626.5|30624.1|30679.5|30677.1|30566.5|30564.1|4888
1655300400000|2022-06-15 13:40:00|30627|30624.6|30685.5|30683.1|30706|30703.6|30614|30611.6|3239
1655300700000|2022-06-15 13:45:00|30685|30682.6|30724|30721.6|30733|30730.6|30672.5|30670.1|3275
1655301000000|2022-06-15 13:50:00|30724.5|30722.1|30705.5|30703.1|30759.5|30757.1|30701.5|30699.1|2715
1655301300000|2022-06-15 13:55:00|30706|30703.6|30732|30729.6|30761.5|30759.1|30705.5|30703.1|2000
1655301600000|2022-06-15 14:00:00|30730|30727.6|30742.5|30740.1|30756.5|30754.1|30715|30712.6|2170
1655301900000|2022-06-15 14:05:00|30742|30739.6|30736|30733.6|30759|30756.6|30733|30730.6|1882
1655302200000|2022-06-15 14:10:00|30735.5|30733.1|30715.1|30712.7|30763.6|30761.2|30714.6|30712.2|2176
1655302500000|2022-06-15 14:15:00|30715.6|30713.2|30715.1|30712.7|30751.6|30749.2|30701.1|30698.7|1895
1655302800000|2022-06-15 14:20:00|30715.6|30713.2|30703.1|30700.7|30723.1|30720.7|30687.1|30684.7|1322
1655303100000|2022-06-15 14:25:00|30702.6|30700.2|30717.1|30714.7|30719.6|30717.2|30678.6|30676.2|979
1655303400000|2022-06-15 14:30:00|30717.6|30715.2|30694.1|30691.7|30726.6|30724.2|30655.6|30653.2|1839
1655303700000|2022-06-15 14:35:00|30693.1|30690.7|30675.1|30672.7|30709.1|30706.7|30671.6|30669.2|1119
1655304000000|2022-06-15 14:40:00|30674.6|30672.2|30642.1|30639.7|30679.1|30676.7|30637.6|30635.2|1391
1655304300000|2022-06-15 14:45:00|30641.6|30639.2|30620.1|30617.7|30646.6|30644.2|30611.6|30609.2|1298
1655304600000|2022-06-15 14:50:00|30620.6|30618.2|30561.1|30558.7|30629.6|30627.2|30550.1|30547.7|1382
1655304900000|2022-06-15 14:55:00|30560.6|30558.2|30598.6|30596.2|30607.6|30605.2|30543.1|30540.7|1866
1655305200000|2022-06-15 15:00:00|30598.1|30595.7|30580.1|30577.7|30607.6|30605.2|30565.6|30563.2|1522
1655305500000|2022-06-15 15:05:00|30579.6|30577.2|30535.1|30532.7|30585.1|30582.7|30534.6|30532.2|1573
1655305800000|2022-06-15 15:10:00|30534.6|30532.2|30483.1|30480.7|30547.1|30544.7|30480.1|30477.7|1556
1655306100000|2022-06-15 15:15:00|30482.6|30480.2|30478.6|30476.2|30496.6|30494.2|30469.1|30466.7|1006
1655306400000|2022-06-15 15:20:00|30478.1|30475.7|30502.1|30499.7|30506.6|30504.2|30459.1|30456.7|993
1655306700000|2022-06-15 15:25:00|30501.6|30499.2|30511.1|30508.7|30517.6|30515.2|30481.1|30478.7|1246
1655307000000|2022-06-15 15:30:00|30511.6|30509.2|30500.1|30497.7|30529.6|30527.2|30487.1|30484.7|1060
1655307300000|2022-06-15 15:35:00|30500.6|30498.2|30522.1|30519.7|30535.6|30533.2|30493.6|30491.2|1228
1655307600000|2022-06-15 15:40:00|30521.6|30519.2|30513.6|30511.2|30547.6|30545.2|30510.6|30508.2|966
1655307900000|2022-06-15 15:45:00|30514.1|30511.7|30512.1|30509.7|30533.1|30530.7|30505.6|30503.2|815
1655308200000|2022-06-15 15:50:00|30511.6|30509.2|30527.1|30524.7|30527.6|30525.2|30500.1|30497.7|666
1655308500000|2022-06-15 15:55:00|30526.6|30524.2|30546.6|30544.2|30558.6|30556.2|30520.1|30517.7|1010
1655308800000|2022-06-15 16:00:00|30545.6|30543.2|30551.1|30548.7|30567.6|30565.2|30538.6|30536.2|1006
1655309100000|2022-06-15 16:05:00|30553.1|30550.7|30513.1|30510.7|30555.1|30552.7|30500.1|30497.7|818
1655309400000|2022-06-15 16:10:00|30512.6|30510.2|30555.1|30552.7|30556.1|30553.7|30509.1|30506.7|797
1655309700000|2022-06-15 16:15:00|30555.6|30553.2|30568.1|30565.7|30584.1|30581.7|30549.1|30546.7|1012
1655310000000|2022-06-15 16:20:00|30568.6|30566.2|30598.1|30595.7|30602.6|30600.2|30567.1|30564.7|937
1655310300000|2022-06-15 16:25:00|30598.6|30596.2|30591.1|30588.7|30604.1|30601.7|30579.6|30577.2|886
1655310600000|2022-06-15 16:30:00|30591.6|30589.2|30597.1|30594.7|30620.6|30618.2|30579.1|30576.7|810
1655310900000|2022-06-15 16:35:00|30596.6|30594.2|30575.1|30572.7|30602.1|30599.7|30567.1|30564.7|800
1655311200000|2022-06-15 16:40:00|30573.7|30571.3|30543.2|30540.8|30583.2|30580.8|30524.2|30521.8|1043
1655311500000|2022-06-15 16:45:00|30542.7|30540.3|30549.2|30546.8|30549.2|30546.8|30522.7|30520.3|818
1655311800000|2022-06-15 16:50:00|30548.7|30546.3|30499.2|30496.8|30550.2|30547.8|30494.2|30491.8|902
1655312100000|2022-06-15 16:55:00|30498.7|30496.3|30470.7|30468.3|30499.2|30496.8|30463.2|30460.8|1123
1655312400000|2022-06-15 17:00:00|30471.2|30468.8|30498.2|30495.8|30508.2|30505.8|30461.7|30459.3|1131
1655312700000|2022-06-15 17:05:00|30498.7|30496.3|30490.2|30487.8|30512.2|30509.8|30476.7|30474.3|788
1655313000000|2022-06-15 17:10:00|30489.7|30487.3|30514.7|30512.3|30525.7|30523.3|30478.7|30476.3|935
1655313300000|2022-06-15 17:15:00|30514.2|30511.8|30514.2|30511.8|30525.2|30522.8|30490.2|30487.8|1068
1655313600000|2022-06-15 17:20:00|30514.7|30512.3|30523.7|30521.3|30531.2|30528.8|30502.2|30499.8|609
1655313900000|2022-06-15 17:25:00|30523.2|30520.8|30558.2|30555.8|30569.7|30567.3|30514.7|30512.3|897
1655314200000|2022-06-15 17:30:00|30558.7|30556.3|30549.7|30547.3|30565.2|30562.8|30541.2|30538.8|629
1655314500000|2022-06-15 17:35:00|30549.2|30546.8|30560.7|30558.3|30562.2|30559.8|30534.7|30532.3|727
1655314800000|2022-06-15 17:40:00|30560.2|30557.8|30546.7|30544.3|30563.2|30560.8|30540.7|30538.3|679
1655315100000|2022-06-15 17:45:00|30546.2|30543.8|30500.7|30498.3|30555.2|30552.8|30499.7|30497.3|726
1655315400000|2022-06-15 17:50:00|30500.2|30497.8|30557.7|30555.3|30560.7|30558.3|30467.7|30465.3|827
1655315700000|2022-06-15 17:55:00|30557.2|30554.8|30612.7|30610.3|30648.7|30646.3|30550.2|30547.8|1355
1655316000000|2022-06-15 18:00:00|30613.7|30611.3|30463.2|30460.8|30745.7|30743.3|30408.2|30405.8|8274
1655316300000|2022-06-15 18:05:00|30463.7|30461.3|30453.7|30451.3|30514.2|30511.8|30309.2|30306.8|7158
1655316600000|2022-06-15 18:10:00|30452.7|30450.3|30437.7|30435.3|30471.7|30469.3|30352.7|30350.3|4894
1655316900000|2022-06-15 18:15:00|30438.2|30435.8|30490.2|30487.8|30544.7|30542.3|30389.7|30387.3|3186
1655317200000|2022-06-15 18:20:00|30490.7|30488.3|30391.7|30389.3|30541.7|30539.3|30360.2|30357.8|3038
1655317500000|2022-06-15 18:25:00|30391.2|30388.8|30365.7|30363.3|30446.7|30444.3|30365.7|30363.3|3036
1655317800000|2022-06-15 18:30:00|30364.7|30362.3|30270.2|30267.8|30405.7|30403.3|30182.2|30179.8|6030
1655318100000|2022-06-15 18:35:00|30270.7|30268.3|30551.7|30549.3|30624.7|30622.3|30260.7|30258.3|9439
1655318400000|2022-06-15 18:40:00|30552.2|30549.8|30838.2|30835.8|30859.2|30856.8|30504.2|30501.8|8583
1655318700000|2022-06-15 18:45:00|30838.7|30836.3|30756.2|30753.8|30909.2|30906.8|30738.2|30735.8|5484
1655319000000|2022-06-15 18:50:00|30754.2|30751.8|30661.2|30658.8|30838.7|30836.3|30583.7|30581.3|5896
1655319300000|2022-06-15 18:55:00|30663.2|30660.8|30624.7|30622.3|30709.2|30706.8|30561.7|30559.3|5025
1655319600000|2022-06-15 19:00:00|30625.2|30622.8|30676.2|30673.8|30757.7|30755.3|30611.2|30608.8|4031
1655319900000|2022-06-15 19:05:00|30677.7|30675.3|30722.2|30719.8|30738.2|30735.8|30636.7|30634.3|1907
1655320200000|2022-06-15 19:10:00|30724.2|30721.8|30664.2|30661.8|30770.2|30767.8|30600.2|30597.8|3424
1655320500000|2022-06-15 19:15:00|30666.7|30664.3|30685.2|30682.8|30697.2|30694.8|30606.2|30603.8|3614
1655320800000|2022-06-15 19:20:00|30684.7|30682.3|30831.6|30829.2|30846.1|30843.7|30682.7|30680.3|4265
1655321100000|2022-06-15 19:25:00|30831.1|30828.7|30906.6|30904.2|30912.6|30910.2|30800.6|30798.2|2199
1655321400000|2022-06-15 19:30:00|30906.1|30903.7|30993.6|30991.2|31005.6|31003.2|30863.6|30861.2|2420
1655321700000|2022-06-15 19:35:00|30996.1|30993.7|30836.1|30833.7|31018.1|31015.7|30823.6|30821.2|2596
1655322000000|2022-06-15 19:40:00|30837.1|30834.7|30721.6|30719.2|30837.1|30834.7|30710.6|30708.2|2336
1655322300000|2022-06-15 19:45:00|30721.1|30718.7|30774.6|30772.2|30774.6|30772.2|30678.6|30676.2|2287
1655322600000|2022-06-15 19:50:00|30753.1|30750.7|30648.6|30646.2|30753.1|30750.7|30618.6|30616.2|3856
1655322900000|2022-06-15 19:55:00|30648.1|30645.7|30685.1|30682.7|30713.1|30710.7|30647.1|30644.7|4578
1655323200000|2022-06-15 20:00:00|30674.2|30671.8|30672.9|30668.1|30689.9|30685.1|30658.9|30654.1|1079
1655323500000|2022-06-15 20:05:00|30673.9|30669.1|30703.4|30698.6|30709.4|30704.6|30666.9|30662.1|870
1655323800000|2022-06-15 20:10:00|30703.9|30699.1|30653.9|30649.1|30706.4|30701.6|30649.4|30644.6|1188
1655324100000|2022-06-15 20:15:00|30654.4|30649.6|30647.9|30643.1|30675.9|30671.1|30642.9|30638.1|403
1655324400000|2022-06-15 20:20:00|30648.4|30643.6|30642.9|30638.1|30661.9|30657.1|30627.4|30622.6|232
1655324700000|2022-06-15 20:25:00|30641.9|30637.1|30648.9|30644.1|30655.4|30650.6|30641.9|30637.1|159
1655325000000|2022-06-15 20:30:00|30649.4|30644.6|30678.9|30674.1|30683.4|30678.6|30648.9|30644.1|196
1655325300000|2022-06-15 20:35:00|30679.4|30674.6|30691.9|30687.1|30703.4|30698.6|30675.9|30671.1|208
1655325600000|2022-06-15 20:40:00|30691.4|30686.6|30705.9|30701.1|30706.4|30701.6|30681.9|30677.1|62
1655325900000|2022-06-15 20:45:00|30702.9|30698.1|30710.9|30706.1|30710.9|30706.1|30681.9|30677.1|162
1655326200000|2022-06-15 20:50:00|30710.4|30705.6|30701.4|30696.6|30715.4|30710.6|30695.4|30690.6|165
1655326500000|2022-06-15 20:55:00|30700.9|30696.1|30682.6|30672.8|30706.9|30702.1|30675.9|30671.1|153
1655326800000|2022-06-15 21:00:00|30688.5|30678.7|30688.7|30678.9|30689.6|30679.8|30681.9|30672.1|0
1655327100000|2022-06-15 21:05:00|30689.6|30679.8|30693.6|30683.8|30695.5|30685.7|30689.6|30679.8|0
1655327400000|2022-06-15 21:10:00|30693.9|30684.1|30692.4|30682.6|30695.5|30685.7|30690.2|30680.4|0
1655327700000|2022-06-15 21:15:00|30691.6|30681.8|30697.1|30687.3|30698.3|30688.5|30691.6|30681.8|0
1655328000000|2022-06-15 21:20:00|30697.2|30687.4|30694.1|30684.3|30698.9|30689.1|30692.9|30683.1|0
1655328300000|2022-06-15 21:25:00|30693.8|30684|30705.9|30696.1|30706.2|30696.4|30693.7|30683.9|0
1655328600000|2022-06-15 21:30:00|30706.8|30697|30711.7|30701.9|30711.7|30701.9|30705.5|30695.7|0
1655328900000|2022-06-15 21:35:00|30711.6|30701.8|30720.2|30710.4|30720.6|30710.8|30711.6|30701.8|0
1655329200000|2022-06-15 21:40:00|30720.5|30710.7|30726.4|30716.6|30727.8|30718|30719.8|30710|0
1655329500000|2022-06-15 21:45:00|30725.6|30715.8|30734.4|30724.6|30734.4|30724.6|30722.1|30712.3|0
1655329800000|2022-06-15 21:50:00|30734.1|30724.3|30728.2|30718.4|30735.3|30725.5|30728.2|30718.4|0
1655330100000|2022-06-15 21:55:00|30729.4|30719.6|30733.5|30723.7|30733.8|30724|30729.4|30719.6|0
1655330400000|2022-06-15 22:00:00|30732.4|30727.6|30725.4|30720.6|30736.4|30731.6|30712.9|30708.1|214
1655330700000|2022-06-15 22:05:00|30725.9|30721.1|30735.4|30730.6|30735.4|30730.6|30717.9|30713.1|113
1655331000000|2022-06-15 22:10:00|30734.9|30730.1|30767.9|30763.1|30771.9|30767.1|30732.4|30727.6|274
1655331300000|2022-06-15 22:15:00|30768.4|30763.6|30801.9|30797.1|30802.9|30798.1|30767.4|30762.6|431
1655331600000|2022-06-15 22:20:00|30801.4|30796.6|30785.4|30780.6|30803.4|30798.6|30781.9|30777.1|302
1655331900000|2022-06-15 22:25:00|30787.4|30782.6|30789.9|30785.1|30792.9|30788.1|30773.9|30769.1|94
1655332200000|2022-06-15 22:30:00|30788.9|30784.1|30790.4|30785.6|30799.9|30795.1|30773.9|30769.1|191
1655332500000|2022-06-15 22:35:00|30788.4|30783.6|30783.9|30779.1|30792.4|30787.6|30778.9|30774.1|150
1655332800000|2022-06-15 22:40:00|30783.4|30778.6|30775.4|30770.6|30783.4|30778.6|30765.9|30761.1|84
1655333100000|2022-06-15 22:45:00|30775.9|30771.1|30771.9|30767.1|30778.9|30774.1|30767.9|30763.1|44
1655333400000|2022-06-15 22:50:00|30772.4|30767.6|30763.4|30758.6|30778.9|30774.1|30758.9|30754.1|40
1655333700000|2022-06-15 22:55:00|30762.9|30758.1|30789.4|30784.6|30791.4|30786.6|30760.9|30756.1|92
1655334000000|2022-06-15 23:00:00|30788.9|30784.1|30771.9|30767.1|30792.9|30788.1|30771.4|30766.6|73
1655334300000|2022-06-15 23:05:00|30769.9|30765.1|30773.9|30769.1|30778.4|30773.6|30769.4|30764.6|26
1655334600000|2022-06-15 23:10:00|30773.4|30768.6|30776.9|30772.1|30784.4|30779.6|30769.9|30765.1|77
1655334900000|2022-06-15 23:15:00|30775.9|30771.1|30777.4|30772.6|30779.4|30774.6|30770.4|30765.6|91
1655335200000|2022-06-15 23:20:00|30777.9|30773.1|30773.9|30769.1|30783.4|30778.6|30773.9|30769.1|32
1655335500000|2022-06-15 23:25:00|30774.4|30769.6|30786.4|30781.6|30789.4|30784.6|30772.9|30768.1|46
1655335800000|2022-06-15 23:30:00|30787.9|30783.1|30789.4|30784.6|30790.9|30786.1|30782.4|30777.6|66
1655336100000|2022-06-15 23:35:00|30788.9|30784.1|30817.4|30812.6|30818.4|30813.6|30788.9|30784.1|273
1655336400000|2022-06-15 23:40:00|30817.9|30813.1|30842.4|30837.6|30842.4|30837.6|30810.4|30805.6|239
1655336700000|2022-06-15 23:45:00|30844.9|30840.1|30842.4|30837.6|30854.9|30850.1|30837.9|30833.1|323
1655337000000|2022-06-15 23:50:00|30841.9|30837.1|30851.4|30846.6|30866.4|30861.6|30841.9|30837.1|229
1655337300000|2022-06-15 23:55:00|30850.9|30846.1|30864.4|30859.6|30865.9|30861.1|30850.4|30845.6|103
1655337600000|2022-06-16 00:00:00|30863.4|30858.6|30870.4|30865.6|30870.9|30866.1|30837.9|30833.1|265
1655337900000|2022-06-16 00:05:00|30869.9|30865.1|30856.9|30852.1|30872.4|30867.6|30840.9|30836.1|135
1655338200000|2022-06-16 00:10:00|30856.4|30851.6|30870.9|30866.1|30870.9|30866.1|30845.9|30841.1|180
1655338500000|2022-06-16 00:15:00|30870.4|30865.6|30871.4|30866.6|30873.4|30868.6|30851.4|30846.6|269
1655338800000|2022-06-16 00:20:00|30870.9|30866.1|30886.4|30881.6|30894.4|30889.6|30859.9|30855.1|252
1655339100000|2022-06-16 00:25:00|30886.9|30882.1|30892.9|30888.1|30901.9|30897.1|30881.9|30877.1|224
1655339400000|2022-06-16 00:30:00|30892.4|30887.6|30892.4|30887.6|30911.4|30906.6|30891.9|30887.1|169
1655339700000|2022-06-16 00:35:00|30892.9|30888.1|30888.4|30883.6|30900.4|30895.6|30886.4|30881.6|93
1655340000000|2022-06-16 00:40:00|30887.9|30883.1|30884.4|30879.6|30891.9|30887.1|30881.4|30876.6|93
1655340300000|2022-06-16 00:45:00|30883.9|30879.1|30883.9|30879.1|30888.4|30883.6|30881.9|30877.1|74
1655340600000|2022-06-16 00:50:00|30884.4|30879.6|30891.9|30887.1|30892.4|30887.6|30882.4|30877.6|78
1655340900000|2022-06-16 00:55:00|30891.4|30886.6|30882.4|30877.6|30892.9|30888.1|30881.9|30877.1|83
1655341200000|2022-06-16 01:00:00|30881.9|30877.1|30891.9|30887.1|30893.4|30888.6|30880.9|30876.1|157
1655341500000|2022-06-16 01:05:00|30892.4|30887.6|30912.4|30907.6|30920.9|30916.1|30888.9|30884.1|275
1655341800000|2022-06-16 01:10:00|30911.9|30907.1|30942.9|30938.1|30944.4|30939.6|30911.4|30906.6|494
1655342100000|2022-06-16 01:15:00|30942.4|30937.6|30927.9|30923.1|30942.9|30938.1|30917.4|30912.6|187
1655342400000|2022-06-16 01:20:00|30927.4|30922.6|30903.9|30899.1|30927.4|30922.6|30901.4|30896.6|245
1655342700000|2022-06-16 01:25:00|30903.4|30898.6|30893.4|30888.6|30909.9|30905.1|30893.4|30888.6|132
1655343000000|2022-06-16 01:30:00|30892.9|30888.1|30872.9|30868.1|30897.4|30892.6|30867.9|30863.1|178
1655343300000|2022-06-16 01:35:00|30872.4|30867.6|30853.4|30848.6|30883.4|30878.6|30849.9|30845.1|252
1655343600000|2022-06-16 01:40:00|30853.9|30849.1|30810.4|30805.6|30853.9|30849.1|30809.4|30804.6|354
1655343900000|2022-06-16 01:45:00|30809.9|30805.1|30810.9|30806.1|30816.9|30812.1|30793.9|30789.1|242
1655344200000|2022-06-16 01:50:00|30811.4|30806.6|30816.9|30812.1|30820.4|30815.6|30801.9|30797.1|198
1655344500000|2022-06-16 01:55:00|30817.4|30812.6|30804.9|30800.1|30821.9|30817.1|30798.4|30793.6|110
1655344800000|2022-06-16 02:00:00|30804.4|30799.6|30823.9|30819.1|30823.9|30819.1|30803.4|30798.6|51
1655345100000|2022-06-16 02:05:00|30824.4|30819.6|30786.9|30782.1|30824.4|30819.6|30785.4|30780.6|181
1655345400000|2022-06-16 02:10:00|30787.4|30782.6|30789.4|30784.6|30796.9|30792.1|30772.4|30767.6|235
1655345700000|2022-06-16 02:15:00|30789.9|30785.1|30782.4|30777.6|30807.4|30802.6|30782.4|30777.6|174
1655346000000|2022-06-16 02:20:00|30781.9|30777.1|30778.4|30773.6|30797.9|30793.1|30777.9|30773.1|114
1655346300000|2022-06-16 02:25:00|30779.4|30774.6|30773.4|30768.6|30787.4|30782.6|30763.4|30758.6|225
1655346600000|2022-06-16 02:30:00|30772.9|30768.1|30789.4|30784.6|30795.9|30791.1|30770.9|30766.1|83
1655346900000|2022-06-16 02:35:00|30789.9|30785.1|30798.9|30794.1|30800.9|30796.1|30785.9|30781.1|47
1655347200000|2022-06-16 02:40:00|30799.4|30794.6|30815.9|30811.1|30817.9|30813.1|30793.4|30788.6|163
1655347500000|2022-06-16 02:45:00|30816.9|30812.1|30816.4|30811.6|30830.9|30826.1|30813.9|30809.1|173
1655347800000|2022-06-16 02:50:00|30816.9|30812.1|30812.4|30807.6|30828.9|30824.1|30810.4|30805.6|87
1655348100000|2022-06-16 02:55:00|30811.9|30807.1|30819.4|30814.6|30819.9|30815.1|30807.9|30803.1|107
1655348400000|2022-06-16 03:00:00|30818.9|30814.1|30825.9|30821.1|30828.4|30823.6|30816.4|30811.6|103
1655348700000|2022-06-16 03:05:00|30826.4|30821.6|30835.4|30830.6|30835.4|30830.6|30820.4|30815.6|83
1655349000000|2022-06-16 03:10:00|30834.9|30830.1|30850.9|30846.1|30851.4|30846.6|30831.9|30827.1|143
1655349300000|2022-06-16 03:15:00|30849.9|30845.1|30853.4|30848.6|30861.9|30857.1|30845.4|30840.6|228
1655349600000|2022-06-16 03:20:00|30853.9|30849.1|30871.4|30866.6|30872.9|30868.1|30851.4|30846.6|70
1655349900000|2022-06-16 03:25:00|30871.9|30867.1|30867.9|30863.1|30876.4|30871.6|30862.4|30857.6|115
1655350200000|2022-06-16 03:30:00|30868.4|30863.6|30857.4|30852.6|30871.9|30867.1|30856.4|30851.6|96
1655350500000|2022-06-16 03:35:00|30857.9|30853.1|30814.4|30809.6|30858.4|30853.6|30813.4|30808.6|283
1655350800000|2022-06-16 03:40:00|30813.9|30809.1|30801.9|30797.1|30816.9|30812.1|30792.4|30787.6|128
1655351100000|2022-06-16 03:45:00|30801.4|30796.6|30792.4|30787.6|30814.4|30809.6|30787.4|30782.6|102
1655351400000|2022-06-16 03:50:00|30792.9|30788.1|30776.4|30771.6|30803.4|30798.6|30775.4|30770.6|142
1655351700000|2022-06-16 03:55:00|30776.9|30772.1|30782.9|30778.1|30785.4|30780.6|30774.4|30769.6|91
1655352000000|2022-06-16 04:00:00|30783.4|30778.6|30754.9|30750.1|30797.4|30792.6|30753.4|30748.6|112
1655352300000|2022-06-16 04:05:00|30755.4|30750.6|30764.9|30760.1|30770.9|30766.1|30752.9|30748.1|84
1655352600000|2022-06-16 04:10:00|30765.4|30760.6|30768.9|30764.1|30771.9|30767.1|30745.4|30740.6|105
1655352900000|2022-06-16 04:15:00|30768.4|30763.6|30748.9|30744.1|30770.9|30766.1|30746.9|30742.1|112
1655353200000|2022-06-16 04:20:00|30748.4|30743.6|30735.9|30731.1|30770.4|30765.6|30734.4|30729.6|151
1655353500000|2022-06-16 04:25:00|30736.4|30731.6|30748.9|30744.1|30761.4|30756.6|30735.9|30731.1|49
1655353800000|2022-06-16 04:30:00|30749.4|30744.6|30771.4|30766.6|30773.9|30769.1|30746.9|30742.1|63
1655354100000|2022-06-16 04:35:00|30770.9|30766.1|30770.4|30765.6|30772.4|30767.6|30762.4|30757.6|58
1655354400000|2022-06-16 04:40:00|30769.9|30765.1|30734.9|30730.1|30770.4|30765.6|30730.9|30726.1|104
1655354700000|2022-06-16 04:45:00|30734.4|30729.6|30740.4|30735.6|30744.9|30740.1|30731.4|30726.6|137
1655355000000|2022-06-16 04:50:00|30740.9|30736.1|30734.9|30730.1|30742.4|30737.6|30730.9|30726.1|123
1655355300000|2022-06-16 04:55:00|30735.4|30730.6|30720.4|30715.6|30746.9|30742.1|30717.9|30713.1|154
1655355600000|2022-06-16 05:00:00|30721.4|30716.6|30706.4|30701.6|30729.9|30725.1|30698.4|30693.6|341
1655355900000|2022-06-16 05:05:00|30707.9|30703.1|30692.9|30688.1|30708.4|30703.6|30684.9|30680.1|199
1655356200000|2022-06-16 05:10:00|30693.4|30688.6|30662.9|30658.1|30697.4|30692.6|30651.9|30647.1|328
1655356500000|2022-06-16 05:15:00|30662.4|30657.6|30670.9|30666.1|30680.4|30675.6|30655.9|30651.1|182
1655356800000|2022-06-16 05:20:00|30670.4|30665.6|30667.9|30663.1|30687.9|30683.1|30663.4|30658.6|132
1655357100000|2022-06-16 05:25:00|30667.4|30662.6|30677.9|30673.1|30695.9|30691.1|30665.9|30661.1|140
1655357400000|2022-06-16 05:30:00|30677.4|30672.6|30640.9|30636.1|30686.4|30681.6|30637.9|30633.1|179
1655357700000|2022-06-16 05:35:00|30641.4|30636.6|30630.9|30626.1|30645.9|30641.1|30615.4|30610.6|432
1655358000000|2022-06-16 05:40:00|30631.4|30626.6|30635.9|30631.1|30650.9|30646.1|30625.4|30620.6|216
1655358300000|2022-06-16 05:45:00|30636.4|30631.6|30625.4|30620.6|30637.9|30633.1|30609.9|30605.1|194
1655358600000|2022-06-16 05:50:00|30624.9|30620.1|30581.4|30576.6|30626.4|30621.6|30579.9|30575.1|379
1655358900000|2022-06-16 05:55:00|30581.9|30577.1|30572.4|30567.6|30586.9|30582.1|30571.9|30567.1|235
1655359200000|2022-06-16 06:00:00|30571.8|30568.2|30582.8|30579.2|30619.8|30616.2|30568.3|30564.7|418
1655359500000|2022-06-16 06:05:00|30583.3|30579.7|30580.3|30576.7|30585.8|30582.2|30563.8|30560.2|342
1655359800000|2022-06-16 06:10:00|30579.8|30576.2|30571.3|30567.7|30586.3|30582.7|30566.3|30562.7|197
1655360100000|2022-06-16 06:15:00|30571.8|30568.2|30548.3|30544.7|30586.3|30582.7|30545.8|30542.2|244
1655360400000|2022-06-16 06:20:00|30547.3|30543.7|30549.8|30546.2|30565.8|30562.2|30539.3|30535.7|247
1655360700000|2022-06-16 06:25:00|30550.3|30546.7|30530.3|30526.7|30562.3|30558.7|30528.8|30525.2|203
1655361000000|2022-06-16 06:30:00|30529.8|30526.2|30462.3|30458.7|30531.3|30527.7|30436.3|30432.7|1325
1655361300000|2022-06-16 06:35:00|30462.8|30459.2|30438.3|30434.7|30465.8|30462.2|30430.8|30427.2|532
1655361600000|2022-06-16 06:40:00|30437.8|30434.2|30433.3|30429.7|30437.8|30434.2|30392.8|30389.2|630
1655361900000|2022-06-16 06:45:00|30433.8|30430.2|30466.3|30462.7|30475.3|30471.7|30432.8|30429.2|415
1655362200000|2022-06-16 06:50:00|30462.3|30458.7|30456.8|30453.2|30478.8|30475.2|30444.3|30440.7|284
1655362500000|2022-06-16 06:55:00|30460.3|30456.7|30453.3|30449.7|30467.8|30464.2|30439.3|30435.7|192
1655362800000|2022-06-16 07:00:00|30452.8|30449.2|30458.3|30454.7|30480.8|30477.2|30427.8|30424.2|317
1655363100000|2022-06-16 07:05:00|30460.3|30456.7|30441.8|30438.2|30468.3|30464.7|30433.3|30429.7|283
1655363400000|2022-06-16 07:10:00|30441.3|30437.7|30435.3|30431.7|30450.3|30446.7|30391.3|30387.7|653
1655363700000|2022-06-16 07:15:00|30434.8|30431.2|30364.3|30360.7|30435.3|30431.7|30327.3|30323.7|1142
1655364000000|2022-06-16 07:20:00|30365.3|30361.7|30278.3|30274.7|30368.8|30365.2|30277.8|30274.2|879
1655364300000|2022-06-16 07:25:00|30277.8|30274.2|30317.8|30314.2|30328.8|30325.2|30260.8|30257.2|661
1655364600000|2022-06-16 07:30:00|30318.3|30314.7|30198.3|30194.7|30320.3|30316.7|30152.8|30149.2|1698
1655364900000|2022-06-16 07:35:00|30200.8|30197.2|30169.3|30165.7|30209.3|30205.7|30135.8|30132.2|1796
1655365200000|2022-06-16 07:40:00|30169.8|30166.2|30188.8|30185.2|30192.8|30189.2|30119.3|30115.7|1154
1655365500000|2022-06-16 07:45:00|30187.8|30184.2|30177.3|30173.7|30218.3|30214.7|30152.8|30149.2|822
1655365800000|2022-06-16 07:50:00|30178.3|30174.7|30165.3|30161.7|30178.3|30174.7|30097.8|30094.2|1934
1655366100000|2022-06-16 07:55:00|30164.8|30161.2|30171.8|30168.2|30202.3|30198.7|30136.8|30133.2|713
1655366400000|2022-06-16 08:00:00|30175.3|30171.7|30272.3|30268.7|30281.8|30278.2|30160.8|30157.2|2296
1655366700000|2022-06-16 08:05:00|30271.3|30267.7|30253.3|30249.7|30287.8|30284.2|30239.8|30236.2|680
1655367000000|2022-06-16 08:10:00|30255.8|30252.2|30247.3|30243.7|30262.3|30258.7|30226.8|30223.2|558
1655367300000|2022-06-16 08:15:00|30248.3|30244.7|30244.3|30240.7|30281.3|30277.7|30241.8|30238.2|325
1655367600000|2022-06-16 08:20:00|30243.8|30240.2|30239.8|30236.2|30257.8|30254.2|30199.8|30196.2|531
1655367900000|2022-06-16 08:25:00|30241.3|30237.7|30253.3|30249.7|30273.3|30269.7|30223.3|30219.7|552
1655368200000|2022-06-16 08:30:00|30253.8|30250.2|30202.3|30198.7|30260.3|30256.7|30201.8|30198.2|609
1655368500000|2022-06-16 08:35:00|30201.8|30198.2|30249.3|30245.7|30249.3|30245.7|30189.8|30186.2|498
1655368800000|2022-06-16 08:40:00|30249.8|30246.2|30205.3|30201.7|30249.8|30246.2|30193.8|30190.2|355
1655369100000|2022-06-16 08:45:00|30205.8|30202.2|30228.8|30225.2|30231.3|30227.7|30202.8|30199.2|302
1655369400000|2022-06-16 08:50:00|30228.3|30224.7|30180.3|30176.7|30229.3|30225.7|30158.3|30154.7|550
1655369700000|2022-06-16 08:55:00|30179.8|30176.2|30127.3|30123.7|30184.3|30180.7|30126.3|30122.7|669
1655370000000|2022-06-16 09:00:00|30127.8|30124.2|30080.3|30076.7|30128.3|30124.7|30075.8|30072.2|1171
1655370300000|2022-06-16 09:05:00|30079.8|30076.2|30062.3|30058.7|30082.3|30078.7|30046.8|30043.2|839
1655370600000|2022-06-16 09:10:00|30062.8|30059.2|30095.8|30092.2|30101.3|30097.7|30056.8|30053.2|602
1655370900000|2022-06-16 09:15:00|30095.3|30091.7|30086.8|30083.2|30123.8|30120.2|30080.3|30076.7|464
1655371200000|2022-06-16 09:20:00|30087.3|30083.7|30090.3|30086.7|30097.3|30093.7|30032.8|30029.2|935
1655371500000|2022-06-16 09:25:00|30089.8|30086.2|30112.3|30108.7|30122.8|30119.2|30084.3|30080.7|471
1655371800000|2022-06-16 09:30:00|30112.8|30109.2|30080.3|30076.7|30124.3|30120.7|30077.3|30073.7|401
1655372100000|2022-06-16 09:35:00|30079.8|30076.2|30071.8|30068.2|30096.3|30092.7|30066.8|30063.2|707
1655372400000|2022-06-16 09:40:00|30072.3|30068.7|30080.3|30076.7|30102.8|30099.2|30049.8|30046.2|792
1655372700000|2022-06-16 09:45:00|30080.8|30077.2|30111.8|30108.2|30112.3|30108.7|30068.3|30064.7|298
1655373000000|2022-06-16 09:50:00|30111.3|30107.7|30118.8|30115.2|30119.8|30116.2|30084.3|30080.7|308
1655373300000|2022-06-16 09:55:00|30119.3|30115.7|30132.3|30128.7|30141.8|30138.2|30102.3|30098.7|757
1655373600000|2022-06-16 10:00:00|30132.8|30129.2|30164.3|30160.7|30167.8|30164.2|30100.3|30096.7|738
1655373900000|2022-06-16 10:05:00|30163.8|30160.2|30157.3|30153.7|30171.8|30168.2|30144.3|30140.7|463
1655374200000|2022-06-16 10:10:00|30157.8|30154.2|30151.3|30147.7|30186.8|30183.2|30148.3|30144.7|417
1655374500000|2022-06-16 10:15:00|30151.8|30148.2|30166.3|30162.7|30166.8|30163.2|30133.3|30129.7|299
1655374800000|2022-06-16 10:20:00|30165.8|30162.2|30113.3|30109.7|30166.3|30162.7|30104.8|30101.2|434
1655375100000|2022-06-16 10:25:00|30112.8|30109.2|30101.3|30097.7|30116.3|30112.7|30094.8|30091.2|487
1655375400000|2022-06-16 10:30:00|30100.8|30097.2|30078.3|30074.7|30111.3|30107.7|30076.3|30072.7|455
1655375700000|2022-06-16 10:35:00|30077.8|30074.2|30068.8|30065.2|30086.3|30082.7|30060.8|30057.2|554
1655376000000|2022-06-16 10:40:00|30069.3|30065.7|30068.3|30064.7|30073.3|30069.7|30060.3|30056.7|236
1655376300000|2022-06-16 10:45:00|30068.8|30065.2|30085.8|30082.2|30089.8|30086.2|30054.3|30050.7|332
1655376600000|2022-06-16 10:50:00|30085.3|30081.7|30071.3|30067.7|30097.8|30094.2|30045.3|30041.7|468
1655376900000|2022-06-16 10:55:00|30070.8|30067.2|30065.8|30062.2|30105.3|30101.7|30053.8|30050.2|491
1655377200000|2022-06-16 11:00:00|30065.3|30061.7|30111.8|30108.2|30119.8|30116.2|30060.3|30056.7|1240
1655377500000|2022-06-16 11:05:00|30112.3|30108.7|30107.3|30103.7|30141.8|30138.2|30095.8|30092.2|678
1655377800000|2022-06-16 11:10:00|30106.8|30103.2|30089.8|30086.2|30117.3|30113.7|30083.3|30079.7|278
1655378100000|2022-06-16 11:15:00|30088.8|30085.2|30079.3|30075.7|30093.8|30090.2|30056.3|30052.7|529
1655378400000|2022-06-16 11:20:00|30080.3|30076.7|30085.8|30082.2|30094.8|30091.2|30057.8|30054.2|374
1655378700000|2022-06-16 11:25:00|30085.3|30081.7|30136.3|30132.7|30149.8|30146.2|30077.3|30073.7|770
1655379000000|2022-06-16 11:30:00|30136.8|30133.2|30135.3|30131.7|30144.3|30140.7|30092.8|30089.2|370
1655379300000|2022-06-16 11:35:00|30134.8|30131.2|30121.8|30118.2|30150.8|30147.2|30121.3|30117.7|417
1655379600000|2022-06-16 11:40:00|30122.3|30118.7|30089.3|30085.7|30127.8|30124.2|30078.8|30075.2|553
1655379900000|2022-06-16 11:45:00|30089.8|30086.2|30054.8|30051.2|30092.3|30088.7|30048.8|30045.2|641
1655380200000|2022-06-16 11:50:00|30055.3|30051.7|30066.3|30062.7|30070.8|30067.2|30044.3|30040.7|344
1655380500000|2022-06-16 11:55:00|30065.8|30062.2|30103.3|30099.7|30114.8|30111.2|30057.3|30053.7|1053
1655380800000|2022-06-16 12:00:00|30102.8|30099.2|30156.8|30153.2|30169.8|30166.2|30087.8|30084.2|1302
1655381100000|2022-06-16 12:05:00|30157.3|30153.7|30184.8|30181.2|30192.8|30189.2|30149.3|30145.7|825
1655381400000|2022-06-16 12:10:00|30183.8|30180.2|30195.8|30192.2|30211.3|30207.7|30177.3|30173.7|920
1655381700000|2022-06-16 12:15:00|30194.8|30191.2|30156.8|30153.2|30207.3|30203.7|30152.8|30149.2|926
1655382000000|2022-06-16 12:20:00|30157.3|30153.7|30207.3|30203.7|30211.8|30208.2|30156.8|30153.2|805
1655382300000|2022-06-16 12:25:00|30206.8|30203.2|30183.8|30180.2|30220.8|30217.2|30173.8|30170.2|809
1655382600000|2022-06-16 12:30:00|30183.3|30179.7|30198.3|30194.7|30226.3|30222.7|30168.3|30164.7|2016
1655382900000|2022-06-16 12:35:00|30198.8|30195.2|30220.8|30217.2|30244.3|30240.7|30183.8|30180.2|1193
1655383200000|2022-06-16 12:40:00|30222.3|30218.7|30189.8|30186.2|30224.3|30220.7|30174.8|30171.2|815
1655383500000|2022-06-16 12:45:00|30190.3|30186.7|30158.3|30154.7|30198.8|30195.2|30151.8|30148.2|1076
1655383800000|2022-06-16 12:50:00|30157.8|30154.2|30164.8|30161.2|30182.3|30178.7|30154.8|30151.2|456
1655384100000|2022-06-16 12:55:00|30164.3|30160.7|30138.3|30134.7|30176.3|30172.7|30128.8|30125.2|512
1655384400000|2022-06-16 13:00:00|30137.8|30134.2|30155.8|30152.2|30180.3|30176.7|30130.3|30126.7|456
1655384700000|2022-06-16 13:05:00|30155.3|30151.7|30138.3|30134.7|30160.8|30157.2|30123.8|30120.2|384
1655385000000|2022-06-16 13:10:00|30138.8|30135.2|30132.3|30128.7|30141.8|30138.2|30124.8|30121.2|412
1655385300000|2022-06-16 13:15:00|30131.8|30128.2|30117.3|30113.7|30135.8|30132.2|30113.8|30110.2|749
1655385600000|2022-06-16 13:20:00|30116.3|30112.7|30091.3|30087.7|30121.8|30118.2|30086.3|30082.7|584
1655385900000|2022-06-16 13:25:00|30090.8|30087.2|30073.8|30070.2|30113.8|30110.2|30068.8|30065.2|1131
1655386200000|2022-06-16 13:30:00|30078.8|30075.2|30011.2|30008.8|30107.2|30104.8|29995.2|29992.8|7482
1655386500000|2022-06-16 13:35:00|30011.7|30009.3|29926.2|29923.8|30022.2|30019.8|29900.2|29897.8|5153
1655386800000|2022-06-16 13:40:00|29925.2|29922.8|29893.2|29890.8|29945.7|29943.3|29880.2|29877.8|4357
1655387100000|2022-06-16 13:45:00|29892.2|29889.8|30003.2|30000.8|30019.7|30017.3|29888.2|29885.8|4510
1655387400000|2022-06-16 13:50:00|30006.2|30003.8|29971.2|29968.8|30007.2|30004.8|29932.2|29929.8|3240
1655387700000|2022-06-16 13:55:00|29971.7|29969.3|29992.2|29989.8|30043.2|30040.8|29953.2|29950.8|3490
1655388000000|2022-06-16 14:00:00|29991.2|29988.8|29957.2|29954.8|30028.2|30025.8|29955.2|29952.8|4152
1655388300000|2022-06-16 14:05:00|29957.7|29955.3|29974.2|29971.8|29977.7|29975.3|29918.2|29915.8|3109
1655388600000|2022-06-16 14:10:00|29971.7|29969.3|29936.7|29934.3|29973.7|29971.3|29920.2|29917.8|2344
1655388900000|2022-06-16 14:15:00|29933.2|29930.8|29937.3|29934.9|29996.2|29993.8|29925.2|29922.8|2738
1655389200000|2022-06-16 14:20:00|29936.8|29934.4|30016.1|30013.7|30040.6|30038.2|29930.6|29928.2|2186
1655389500000|2022-06-16 14:25:00|30016.6|30014.2|30044.9|30042.5|30054.9|30052.5|30009.6|30007.2|2033
1655389800000|2022-06-16 14:30:00|30045.4|30043|30044.4|30042|30062.9|30060.5|30000.9|29998.5|2076
1655390100000|2022-06-16 14:35:00|30043.9|30041.5|29968.9|29966.5|30044.9|30042.5|29964.9|29962.5|2138
1655390400000|2022-06-16 14:40:00|29968.4|29966|29889.9|29887.5|29976.4|29974|29881.9|29879.5|2854
1655390700000|2022-06-16 14:45:00|29889.4|29887|29844.9|29842.5|29905.4|29903|29842.9|29840.5|2845
1655391000000|2022-06-16 14:50:00|29841.9|29839.5|29850.4|29848|29854.9|29852.5|29803.4|29801|3480
1655391300000|2022-06-16 14:55:00|29849.9|29847.5|29831.4|29829|29879.4|29877|29829.4|29827|2034
1655391600000|2022-06-16 15:00:00|29831.9|29829.5|29881.9|29879.5|29900.9|29898.5|29824.4|29822|1831
1655391900000|2022-06-16 15:05:00|29879.9|29877.5|29874.4|29872|29884.9|29882.5|29832.9|29830.5|1287
1655392200000|2022-06-16 15:10:00|29873.9|29871.5|29956.4|29954|29956.9|29954.5|29855.4|29853|2585
1655392500000|2022-06-16 15:15:00|29956.9|29954.5|29947.4|29945|29981.9|29979.5|29932.9|29930.5|1686
1655392800000|2022-06-16 15:20:00|29947.9|29945.5|29954.9|29952.5|29977.4|29975|29917.4|29915|1513
1655393100000|2022-06-16 15:25:00|29955.4|29953|29987.4|29985|30035.4|30033|29943.4|29941|1747
1655393400000|2022-06-16 15:30:00|29988.9|29986.5|29952.9|29950.5|29995.9|29993.5|29936.9|29934.5|1780
1655393700000|2022-06-16 15:35:00|29951.9|29949.5|29977.4|29975|29984.9|29982.5|29935.9|29933.5|1099
1655394000000|2022-06-16 15:40:00|29977.9|29975.5|29916.4|29914|29982.9|29980.5|29889.9|29887.5|1600
1655394300000|2022-06-16 15:45:00|29916.9|29914.5|29920.9|29918.5|29924.4|29922|29892.9|29890.5|1221
1655394600000|2022-06-16 15:50:00|29923.4|29921|29905.9|29903.5|29939.4|29937|29887.4|29885|1038
1655394900000|2022-06-16 15:55:00|29906.4|29904|29991.4|29989|29992.9|29990.5|29902.9|29900.5|1136
1655395200000|2022-06-16 16:00:00|29991.9|29989.5|29946.4|29944|30006.4|30004|29922.4|29920|1640
1655395500000|2022-06-16 16:05:00|29945.9|29943.5|29899.4|29897|29961.9|29959.5|29899.4|29897|1078
1655395800000|2022-06-16 16:10:00|29899.9|29897.5|29880.9|29878.5|29935.4|29933|29878.9|29876.5|1119
1655396100000|2022-06-16 16:15:00|29881.4|29879|29901.9|29899.5|29940.4|29938|29879.4|29877|1310
1655396400000|2022-06-16 16:20:00|29899.9|29897.5|29911.9|29909.5|29929.4|29927|29882.9|29880.5|889
1655396700000|2022-06-16 16:25:00|29912.4|29910|29980.4|29978|29987.9|29985.5|29899.9|29897.5|1312
1655397000000|2022-06-16 16:30:00|29982.9|29980.5|29973.4|29971|30001.9|29999.5|29925.9|29923.5|1450
1655397300000|2022-06-16 16:35:00|29972.9|29970.5|29948.9|29946.5|29972.9|29970.5|29914.4|29912|1146
1655397600000|2022-06-16 16:40:00|29948.4|29946|29993.9|29991.5|30009.9|30007.5|29932.9|29930.5|1132
1655397900000|2022-06-16 16:45:00|29992.9|29990.5|30013.4|30011|30026.9|30024.5|29968.9|29966.5|1761
1655398200000|2022-06-16 16:50:00|30012.9|30010.5|30002.4|30000|30030.4|30028|29976.4|29974|1577
1655398500000|2022-06-16 16:55:00|30001.9|29999.5|30001.4|29999|30002.9|30000.5|29962.9|29960.5|1431
1655398800000|2022-06-16 17:00:00|30005.9|30003.5|29998.4|29996|30046.9|30044.5|29979.9|29977.5|1689
1655399100000|2022-06-16 17:05:00|29995.9|29993.5|30063.9|30061.5|30092.4|30090|29983.4|29981|2101
1655399400000|2022-06-16 17:10:00|30064.4|30062|30049.9|30047.5|30073.4|30071|30031.4|30029|2100
1655399700000|2022-06-16 17:15:00|30049.4|30047|30033.9|30031.5|30066.9|30064.5|30031.4|30029|1478
1655400000000|2022-06-16 17:20:00|30031.9|30029.5|29973.4|29971|30039.9|30037.5|29962.4|29960|1765
1655400300000|2022-06-16 17:25:00|29972.9|29970.5|30062.4|30060|30099.4|30097|29953.9|29951.5|2203
1655400600000|2022-06-16 17:30:00|30061.9|30059.5|30072.4|30070|30084.9|30082.5|30009.4|30007|1884
1655400900000|2022-06-16 17:35:00|30072.9|30070.5|30055.9|30053.5|30079.4|30077|30012.9|30010.5|1586
1655401200000|2022-06-16 17:40:00|30054.9|30052.5|29977.9|29975.5|30063.9|30061.5|29971.9|29969.5|1544
1655401500000|2022-06-16 17:45:00|29979.9|29977.5|29981.4|29979|29983.9|29981.5|29940.9|29938.5|1666
1655401800000|2022-06-16 17:50:00|29975.4|29973|29957.4|29955|29989.9|29987.5|29944.4|29942|869
1655402100000|2022-06-16 17:55:00|29956.4|29954|29877.9|29875.5|29963.9|29961.5|29877.9|29875.5|1359
1655402400000|2022-06-16 18:00:00|29878.4|29876|29894.9|29892.5|29916.4|29914|29869.4|29867|1644
1655402700000|2022-06-16 18:05:00|29893.9|29891.5|29859.9|29857.5|29906.4|29904|29843.9|29841.5|1090
1655403000000|2022-06-16 18:10:00|29859.4|29857|29891.4|29889|29898.4|29896|29855.9|29853.5|1793
1655403300000|2022-06-16 18:15:00|29892.4|29890|29889.4|29887|29898.4|29896|29864.4|29862|1343
1655403600000|2022-06-16 18:20:00|29888.9|29886.5|29853.9|29851.5|29899.9|29897.5|29843.4|29841|1006
1655403900000|2022-06-16 18:25:00|29853.4|29851|29843.4|29841|29870.9|29868.5|29841.9|29839.5|1056
1655404200000|2022-06-16 18:30:00|29842.9|29840.5|29848.9|29846.5|29875.9|29873.5|29828.9|29826.5|1459
1655404500000|2022-06-16 18:35:00|29848.4|29846|29859.4|29857|29872.4|29870|29828.4|29826|994
1655404800000|2022-06-16 18:40:00|29857.4|29855|29867.9|29865.5|29924.9|29922.5|29853.4|29851|1595
1655405100000|2022-06-16 18:45:00|29868.4|29866|29757.9|29755.5|29884.9|29882.5|29754.9|29752.5|2733
1655405400000|2022-06-16 18:50:00|29758.9|29756.5|29746.9|29744.5|29787.9|29785.5|29739.9|29737.5|2029
1655405700000|2022-06-16 18:55:00|29746.4|29744|29778.4|29776|29788.4|29786|29739.9|29737.5|1785
1655406000000|2022-06-16 19:00:00|29776.9|29774.5|29854.9|29852.5|29882.9|29880.5|29765.9|29763.5|2916
1655406300000|2022-06-16 19:05:00|29854.4|29852|29932.9|29930.5|29934.9|29932.5|29819.9|29817.5|2570
1655406600000|2022-06-16 19:10:00|29932.4|29930|29911.9|29909.5|29984.9|29982.5|29880.4|29878|2627
1655406900000|2022-06-16 19:15:00|29911.4|29909|29938.4|29936|29938.9|29936.5|29859.9|29857.5|1732
1655407200000|2022-06-16 19:20:00|29938.6|29936.2|29927.6|29925.2|29974.6|29972.2|29922.6|29920.2|1551
1655407500000|2022-06-16 19:25:00|29927.1|29924.7|29949.1|29946.7|29996.1|29993.7|29911.6|29909.2|1573
1655407800000|2022-06-16 19:30:00|29947.1|29944.7|29841.1|29838.7|29958.6|29956.2|29839.6|29837.2|2016
1655408100000|2022-06-16 19:35:00|29837.6|29835.2|29895.6|29893.2|29911.6|29909.2|29837.6|29835.2|1782
1655408400000|2022-06-16 19:40:00|29895.1|29892.7|29870.1|29867.7|29966.1|29963.7|29869.6|29867.2|1651
1655408700000|2022-06-16 19:45:00|29869.6|29867.2|29805.1|29802.7|29894.1|29891.7|29784.1|29781.7|2283
1655409000000|2022-06-16 19:50:00|29804.6|29802.2|29853.6|29851.2|29877.1|29874.7|29795.1|29792.7|3546
1655409300000|2022-06-16 19:55:00|29855.6|29853.2|29947.1|29944.7|29958.1|29955.7|29832.6|29830.2|7029
1655409600000|2022-06-16 20:00:00|29945.1|29942.7|29909.8|29905|29960.8|29956|29902.3|29897.5|2888
1655409900000|2022-06-16 20:05:00|29909.3|29904.5|29888.8|29884|29964.3|29959.5|29884.3|29879.5|1379
1655410200000|2022-06-16 20:10:00|29889.3|29884.5|29983.8|29979|29985.8|29981|29889.3|29884.5|1719
1655410500000|2022-06-16 20:15:00|29984.8|29980|29916.8|29912|29987.8|29983|29914.3|29909.5|823
1655410800000|2022-06-16 20:20:00|29916.3|29911.5|29935.8|29931|29937.8|29933|29914.3|29909.5|319
1655411100000|2022-06-16 20:25:00|29935.3|29930.5|29954.3|29949.5|29954.8|29950|29918.3|29913.5|225
1655411400000|2022-06-16 20:30:00|29954.8|29950|29943.3|29938.5|29967.8|29963|29942.8|29938|245
1655411700000|2022-06-16 20:35:00|29942.8|29938|29943.3|29938.5|29953.8|29949|29939.8|29935|149
1655412000000|2022-06-16 20:40:00|29943.8|29939|29941.8|29937|29951.3|29946.5|29938.3|29933.5|153
1655412300000|2022-06-16 20:45:00|29942.3|29937.5|29981.8|29977|29984.3|29979.5|29942.3|29937.5|285
1655412600000|2022-06-16 20:50:00|29982.3|29977.5|29998.8|29994|30003.3|29998.5|29976.8|29972|260
1655412900000|2022-06-16 20:55:00|29999.3|29994.5|29996|29986.2|30006.3|30001.5|29985.3|29980.5|172
1655413200000|2022-06-16 21:00:00|29996.2|29986.4|30001|29991.2|30001|29991.2|29990.1|29980.3|0
1655413500000|2022-06-16 21:05:00|30000.9|29991.1|29999.1|29989.3|30002|29992.2|29995.7|29985.9|0
1655413800000|2022-06-16 21:10:00|29996.8|29987|30004.3|29994.5|30004.4|29994.6|29996.8|29987|0
1655414100000|2022-06-16 21:15:00|30001.1|29991.3|30005|29995.2|30005.3|29995.5|30000.7|29990.9|0
1655414400000|2022-06-16 21:20:00|30004.8|29995|30009.1|29999.3|30010.4|30000.6|30004.8|29995|0
1655414700000|2022-06-16 21:25:00|30008.2|29998.4|30008.7|29998.9|30008.7|29998.9|30003.4|29993.6|0
1655415000000|2022-06-16 21:30:00|30008.4|29998.6|30001.7|29991.9|30011.8|30002|30001.1|29991.3|0
1655415300000|2022-06-16 21:35:00|30001.8|29992|29998.3|29988.5|30001.8|29992|29997.8|29988|0
1655415600000|2022-06-16 21:40:00|29998|29988.2|30004.2|29994.4|30004.2|29994.4|29997.1|29987.3|0
1655415900000|2022-06-16 21:45:00|30002.8|29993|29993.4|29983.6|30002.9|29993.1|29993.4|29983.6|0
1655416200000|2022-06-16 21:50:00|29993.6|29983.8|29995|29985.2|30000.2|29990.4|29992|29982.2|0
1655416500000|2022-06-16 21:55:00|29995.9|29986.1|29996|29986.2|30001|29991.2|29994.9|29985.1|0
1655416800000|2022-06-16 22:00:00|30032.3|30027.5|30034.3|30029.5|30038.3|30033.5|30009.3|30004.5|107
1655417100000|2022-06-16 22:05:00|30032.8|30028|29993.3|29988.5|30039.8|30035|29993.3|29988.5|261
1655417400000|2022-06-16 22:10:00|29992.3|29987.5|29990.8|29986|30004.8|30000|29985.8|29981|132
1655417700000|2022-06-16 22:15:00|29991.3|29986.5|29982.8|29978|29994.8|29990|29979.3|29974.5|167
1655418000000|2022-06-16 22:20:00|29983.3|29978.5|30015.8|30011|30019.8|30015|29983.3|29978.5|133
1655418300000|2022-06-16 22:25:00|30016.3|30011.5|30031.8|30027|30032.3|30027.5|30005.3|30000.5|116
1655418600000|2022-06-16 22:30:00|30032.3|30027.5|30024.8|30020|30034.3|30029.5|30008.8|30004|163
1655418900000|2022-06-16 22:35:00|30025.3|30020.5|30024.3|30019.5|30025.3|30020.5|29999.3|29994.5|261
1655419200000|2022-06-16 22:40:00|30023.3|30018.5|30016.3|30011.5|30025.8|30021|30009.8|30005|106
1655419500000|2022-06-16 22:45:00|30015.8|30011|30005.8|30001|30017.3|30012.5|30003.8|29999|135
1655419800000|2022-06-16 22:50:00|30006.3|30001.5|30007.8|30003|30016.3|30011.5|30003.8|29999|112
1655420100000|2022-06-16 22:55:00|30008.3|30003.5|29991.8|29987|30008.3|30003.5|29991.3|29986.5|143
1655420400000|2022-06-16 23:00:00|29991.3|29986.5|30008.8|30004|30011.3|30006.5|29991.3|29986.5|122
1655420700000|2022-06-16 23:05:00|30009.3|30004.5|30003.3|29998.5|30011.3|30006.5|29998.8|29994|67
1655421000000|2022-06-16 23:10:00|30002.8|29998|29996.8|29992|30005.8|30001|29989.8|29985|92
1655421300000|2022-06-16 23:15:00|29996.3|29991.5|29955.8|29951|30001.8|29997|29955.8|29951|251
1655421600000|2022-06-16 23:20:00|29956.3|29951.5|29935.3|29930.5|29956.3|29951.5|29931.8|29927|164
1655421900000|2022-06-16 23:25:00|29935.8|29931|29947.8|29943|29955.8|29951|29935.8|29931|129
1655422200000|2022-06-16 23:30:00|29947.3|29942.5|29968.8|29964|29978.3|29973.5|29938.3|29933.5|151
1655422500000|2022-06-16 23:35:00|29968.3|29963.5|29958.3|29953.5|29971.3|29966.5|29955.8|29951|90
1655422800000|2022-06-16 23:40:00|29958.8|29954|29969.3|29964.5|29971.3|29966.5|29955.3|29950.5|88
1655423100000|2022-06-16 23:45:00|29970.8|29966|29998.3|29993.5|29999.3|29994.5|29967.8|29963|225
1655423400000|2022-06-16 23:50:00|29998.8|29994|30003.3|29998.5|30006.3|30001.5|29984.8|29980|157
1655423700000|2022-06-16 23:55:00|30003.8|29999|29980.3|29975.5|30005.3|30000.5|29975.3|29970.5|202
1655424000000|2022-06-17 00:00:00|29980.8|29976|29921.3|29916.5|29982.8|29978|29910.8|29906|503
1655424300000|2022-06-17 00:05:00|29920.8|29916|29981.8|29977|29982.3|29977.5|29911.3|29906.5|252
1655424600000|2022-06-17 00:10:00|29982.3|29977.5|30020.8|30016|30022.8|30018|29980.3|29975.5|381
1655424900000|2022-06-17 00:15:00|30020.3|30015.5|30045.3|30040.5|30054.3|30049.5|30020.3|30015.5|374
1655425200000|2022-06-17 00:20:00|30044.8|30040|30015.3|30010.5|30044.8|30040|30004.8|30000|350
1655425500000|2022-06-17 00:25:00|30015.8|30011|30028.3|30023.5|30039.8|30035|30002.3|29997.5|188
1655425800000|2022-06-17 00:30:00|30026.3|30021.5|29973.8|29969|30031.8|30027|29973.3|29968.5|279
1655426100000|2022-06-17 00:35:00|29973.3|29968.5|29955.8|29951|30000.3|29995.5|29953.3|29948.5|257
1655426400000|2022-06-17 00:40:00|29955.3|29950.5|29961.3|29956.5|29985.3|29980.5|29940.8|29936|270
1655426700000|2022-06-17 00:45:00|29961.8|29957|29978.8|29974|29985.8|29981|29960.3|29955.5|125
1655427000000|2022-06-17 00:50:00|29978.3|29973.5|29989.8|29985|29998.8|29994|29969.3|29964.5|138
1655427300000|2022-06-17 00:55:00|29990.3|29985.5|29998.8|29994|30001.3|29996.5|29972.8|29968|94
1655427600000|2022-06-17 01:00:00|29997.8|29993|29983.8|29979|30010.8|30006|29981.3|29976.5|151
1655427900000|2022-06-17 01:05:00|29984.8|29980|30016.3|30011.5|30027.8|30023|29984.8|29980|179
1655428200000|2022-06-17 01:10:00|30016.8|30012|30007.3|30002.5|30019.3|30014.5|29996.3|29991.5|73
1655428500000|2022-06-17 01:15:00|30007.8|30003|30013.3|30008.5|30032.8|30028|30005.8|30001|178
1655428800000|2022-06-17 01:20:00|30013.8|30009|30016.3|30011.5|30027.3|30022.5|29999.8|29995|92
1655429100000|2022-06-17 01:25:00|30016.8|30012|30009.8|30005|30022.8|30018|30005.8|30001|118
1655429400000|2022-06-17 01:30:00|30009.3|30004.5|30040.8|30036|30047.3|30042.5|30005.3|30000.5|141
1655429700000|2022-06-17 01:35:00|30041.3|30036.5|30037.8|30033|30050.8|30046|30021.8|30017|129
1655430000000|2022-06-17 01:40:00|30037.3|30032.5|30064.8|30060|30070.8|30066|30033.3|30028.5|173
1655430300000|2022-06-17 01:45:00|30064.3|30059.5|30066.3|30061.5|30072.8|30068|30056.8|30052|182
1655430600000|2022-06-17 01:50:00|30066.8|30062|30093.3|30088.5|30103.8|30099|30043.8|30039|517
1655430900000|2022-06-17 01:55:00|30093.8|30089|30094.8|30090|30103.8|30099|30082.8|30078|170
1655431200000|2022-06-17 02:00:00|30094.3|30089.5|30088.8|30084|30102.8|30098|30078.3|30073.5|140
1655431500000|2022-06-17 02:05:00|30089.3|30084.5|30066.8|30062|30093.8|30089|30065.8|30061|150
1655431800000|2022-06-17 02:10:00|30066.3|30061.5|30084.8|30080|30085.3|30080.5|30065.3|30060.5|195
1655432100000|2022-06-17 02:15:00|30085.3|30080.5|30070.3|30065.5|30085.3|30080.5|30064.3|30059.5|124
1655432400000|2022-06-17 02:20:00|30069.8|30065|30061.3|30056.5|30070.8|30066|30055.3|30050.5|98
1655432700000|2022-06-17 02:25:00|30060.8|30056|30066.3|30061.5|30069.3|30064.5|30059.8|30055|78
1655433000000|2022-06-17 02:30:00|30065.8|30061|30070.3|30065.5|30084.3|30079.5|30062.3|30057.5|144
1655433300000|2022-06-17 02:35:00|30069.8|30065|30060.3|30055.5|30069.8|30065|30055.8|30051|99
1655433600000|2022-06-17 02:40:00|30059.8|30055|30126.8|30122|30138.8|30134|30047.3|30042.5|783
1655433900000|2022-06-17 02:45:00|30127.3|30122.5|30086.8|30082|30135.8|30131|30073.8|30069|440
1655434200000|2022-06-17 02:50:00|30086.3|30081.5|30058.8|30054|30087.3|30082.5|30056.8|30052|138
1655434500000|2022-06-17 02:55:00|30059.3|30054.5|30051.3|30046.5|30061.8|30057|30034.8|30030|403
1655434800000|2022-06-17 03:00:00|30051.8|30047|30050.3|30045.5|30058.8|30054|30032.3|30027.5|205
1655435100000|2022-06-17 03:05:00|30050.8|30046|30038.8|30034|30066.8|30062|30037.8|30033|85
1655435400000|2022-06-17 03:10:00|30038.3|30033.5|30081.8|30077|30083.8|30079|30035.3|30030.5|168
1655435700000|2022-06-17 03:15:00|30081.3|30076.5|30094.8|30090|30106.3|30101.5|30079.8|30075|238
1655436000000|2022-06-17 03:20:00|30094.3|30089.5|30106.3|30101.5|30112.8|30108|30087.3|30082.5|118
1655436300000|2022-06-17 03:25:00|30106.8|30102|30102.8|30098|30128.3|30123.5|30101.3|30096.5|272
1655436600000|2022-06-17 03:30:00|30103.3|30098.5|30095.8|30091|30121.3|30116.5|30080.3|30075.5|186
1655436900000|2022-06-17 03:35:00|30096.3|30091.5|30105.8|30101|30114.8|30110|30087.3|30082.5|226
1655437200000|2022-06-17 03:40:00|30106.8|30102|30097.3|30092.5|30107.8|30103|30090.3|30085.5|63
1655437500000|2022-06-17 03:45:00|30097.8|30093|30083.3|30078.5|30097.8|30093|30076.3|30071.5|65
1655437800000|2022-06-17 03:50:00|30083.8|30079|30075.3|30070.5|30094.8|30090|30073.8|30069|107
1655438100000|2022-06-17 03:55:00|30073.3|30068.5|30063.8|30059|30078.8|30074|30060.8|30056|93
1655438400000|2022-06-17 04:00:00|30064.3|30059.5|30070.3|30065.5|30084.3|30079.5|30060.8|30056|238
1655438700000|2022-06-17 04:05:00|30072.8|30068|30093.3|30088.5|30101.3|30096.5|30068.3|30063.5|147
1655439000000|2022-06-17 04:10:00|30094.3|30089.5|30101.3|30096.5|30112.3|30107.5|30091.8|30087|190
1655439300000|2022-06-17 04:15:00|30100.8|30096|30180.8|30176|30184.3|30179.5|30098.3|30093.5|718
1655439600000|2022-06-17 04:20:00|30181.8|30177|30169.3|30164.5|30188.3|30183.5|30166.8|30162|323
1655439900000|2022-06-17 04:25:00|30169.8|30165|30165.8|30161|30173.8|30169|30156.8|30152|197
1655440200000|2022-06-17 04:30:00|30165.3|30160.5|30156.8|30152|30176.3|30171.5|30156.3|30151.5|267
1655440500000|2022-06-17 04:35:00|30157.3|30152.5|30159.8|30155|30172.3|30167.5|30153.8|30149|215
1655440800000|2022-06-17 04:40:00|30159.3|30154.5|30159.3|30154.5|30165.3|30160.5|30150.3|30145.5|80
1655441100000|2022-06-17 04:45:00|30158.8|30154|30176.8|30172|30177.8|30173|30151.8|30147|324
1655441400000|2022-06-17 04:50:00|30177.3|30172.5|30169.8|30165|30177.8|30173|30159.8|30155|115
1655441700000|2022-06-17 04:55:00|30170.3|30165.5|30156.8|30152|30174.3|30169.5|30155.3|30150.5|124
1655442000000|2022-06-17 05:00:00|30156.3|30151.5|30159.3|30154.5|30168.3|30163.5|30150.8|30146|125
1655442300000|2022-06-17 05:05:00|30158.8|30154|30153.8|30149|30169.8|30165|30150.3|30145.5|171
1655442600000|2022-06-17 05:10:00|30154.3|30149.5|30166.8|30162|30174.8|30170|30154.3|30149.5|87
1655442900000|2022-06-17 05:15:00|30166.3|30161.5|30157.8|30153|30176.3|30171.5|30151.3|30146.5|135
1655443200000|2022-06-17 05:20:00|30157.3|30152.5|30171.3|30166.5|30182.3|30177.5|30152.8|30148|198
1655443500000|2022-06-17 05:25:00|30171.8|30167|30180.8|30176|30182.8|30178|30161.8|30157|152
1655443800000|2022-06-17 05:30:00|30180.3|30175.5|30166.8|30162|30191.3|30186.5|30162.8|30158|272
1655444100000|2022-06-17 05:35:00|30166.3|30161.5|30181.3|30176.5|30187.3|30182.5|30164.8|30160|127
1655444400000|2022-06-17 05:40:00|30182.3|30177.5|30161.8|30157|30191.8|30187|30159.3|30154.5|292
1655444700000|2022-06-17 05:45:00|30162.3|30157.5|30143.8|30139|30163.3|30158.5|30127.3|30122.5|276
1655445000000|2022-06-17 05:50:00|30144.3|30139.5|30139.3|30134.5|30144.8|30140|30123.8|30119|189
1655445300000|2022-06-17 05:55:00|30139.8|30135|30122.3|30117.5|30147.8|30143|30122.3|30117.5|171
1655445600000|2022-06-17 06:00:00|30121.7|30118.1|30074.2|30070.6|30129.7|30126.1|30070.7|30067.1|531
1655445900000|2022-06-17 06:05:00|30072.2|30068.6|30054.7|30051.1|30073.2|30069.6|30037.2|30033.6|565
1655446200000|2022-06-17 06:10:00|30054.2|30050.6|30040.2|30036.6|30057.2|30053.6|30015.7|30012.1|474
1655446500000|2022-06-17 06:15:00|30040.7|30037.1|30063.7|30060.1|30069.7|30066.1|30037.7|30034.1|339
1655446800000|2022-06-17 06:20:00|30063.2|30059.6|30066.2|30062.6|30077.2|30073.6|30046.7|30043.1|359
1655447100000|2022-06-17 06:25:00|30066.7|30063.1|30099.2|30095.6|30106.2|30102.6|30063.2|30059.6|361
1655447400000|2022-06-17 06:30:00|30098.7|30095.1|30082.7|30079.1|30110.7|30107.1|30079.7|30076.1|323
1655447700000|2022-06-17 06:35:00|30082.2|30078.6|30096.2|30092.6|30096.7|30093.1|30072.2|30068.6|312
1655448000000|2022-06-17 06:40:00|30095.2|30091.6|30085.2|30081.6|30095.2|30091.6|30066.7|30063.1|168
1655448300000|2022-06-17 06:45:00|30085.7|30082.1|30100.7|30097.1|30120.7|30117.1|30084.7|30081.1|235
1655448600000|2022-06-17 06:50:00|30100.2|30096.6|30057.2|30053.6|30101.2|30097.6|30050.7|30047.1|342
1655448900000|2022-06-17 06:55:00|30056.7|30053.1|30061.2|30057.6|30082.2|30078.6|30053.7|30050.1|242
1655449200000|2022-06-17 07:00:00|30063.2|30059.6|30040.2|30036.6|30102.7|30099.1|30039.2|30035.6|657
1655449500000|2022-06-17 07:05:00|30039.7|30036.1|30036.2|30032.6|30080.7|30077.1|30026.7|30023.1|389
1655449800000|2022-06-17 07:10:00|30035.7|30032.1|30040.7|30037.1|30046.2|30042.6|30005.2|30001.6|398
1655450100000|2022-06-17 07:15:00|30041.2|30037.6|30065.2|30061.6|30071.2|30067.6|30031.7|30028.1|296
1655450400000|2022-06-17 07:20:00|30064.7|30061.1|30148.2|30144.6|30153.2|30149.6|30045.2|30041.6|569
1655450700000|2022-06-17 07:25:00|30147.7|30144.1|30133.2|30129.6|30150.7|30147.1|30118.7|30115.1|459
1655451000000|2022-06-17 07:30:00|30133.7|30130.1|30104.2|30100.6|30136.2|30132.6|30093.2|30089.6|855
1655451300000|2022-06-17 07:35:00|30103.7|30100.1|30091.2|30087.6|30110.7|30107.1|30076.2|30072.6|587
1655451600000|2022-06-17 07:40:00|30090.7|30087.1|30075.2|30071.6|30095.7|30092.1|30027.7|30024.1|675
1655451900000|2022-06-17 07:45:00|30075.7|30072.1|30122.2|30118.6|30138.2|30134.6|30070.2|30066.6|387
1655452200000|2022-06-17 07:50:00|30121.7|30118.1|30115.2|30111.6|30133.7|30130.1|30108.2|30104.6|289
1655452500000|2022-06-17 07:55:00|30115.7|30112.1|30137.2|30133.6|30145.7|30142.1|30106.2|30102.6|261
1655452800000|2022-06-17 08:00:00|30136.7|30133.1|30121.2|30117.6|30141.2|30137.6|30095.2|30091.6|370
1655453100000|2022-06-17 08:05:00|30120.7|30117.1|30164.2|30160.6|30164.2|30160.6|30120.7|30117.1|297
1655453400000|2022-06-17 08:10:00|30163.7|30160.1|30162.7|30159.1|30168.2|30164.6|30135.7|30132.1|405
1655453700000|2022-06-17 08:15:00|30162.2|30158.6|30147.7|30144.1|30182.7|30179.1|30130.7|30127.1|710
1655454000000|2022-06-17 08:20:00|30147.2|30143.6|30163.2|30159.6|30165.2|30161.6|30139.2|30135.6|367
1655454300000|2022-06-17 08:25:00|30163.7|30160.1|30174.2|30170.6|30177.2|30173.6|30149.7|30146.1|198
1655454600000|2022-06-17 08:30:00|30173.7|30170.1|30213.7|30210.1|30220.7|30217.1|30173.2|30169.6|917
1655454900000|2022-06-17 08:35:00|30214.2|30210.6|30204.7|30201.1|30217.2|30213.6|30186.2|30182.6|483
1655455200000|2022-06-17 08:40:00|30205.2|30201.6|30214.2|30210.6|30222.2|30218.6|30200.2|30196.6|581
1655455500000|2022-06-17 08:45:00|30213.7|30210.1|30190.2|30186.6|30213.7|30210.1|30175.2|30171.6|499
1655455800000|2022-06-17 08:50:00|30189.7|30186.1|30161.2|30157.6|30189.7|30186.1|30154.2|30150.6|439
1655456100000|2022-06-17 08:55:00|30160.7|30157.1|30164.7|30161.1|30180.7|30177.1|30155.2|30151.6|342
1655456400000|2022-06-17 09:00:00|30164.2|30160.6|30207.7|30204.1|30209.2|30205.6|30155.2|30151.6|529
1655456700000|2022-06-17 09:05:00|30207.2|30203.6|30190.7|30187.1|30209.2|30205.6|30172.7|30169.1|320
1655457000000|2022-06-17 09:10:00|30191.2|30187.6|30218.2|30214.6|30220.7|30217.1|30182.2|30178.6|318
1655457300000|2022-06-17 09:15:00|30217.7|30214.1|30192.2|30188.6|30220.2|30216.6|30187.7|30184.1|375
1655457600000|2022-06-17 09:20:00|30192.7|30189.1|30165.7|30162.1|30201.7|30198.1|30161.2|30157.6|306
1655457900000|2022-06-17 09:25:00|30165.2|30161.6|30183.2|30179.6|30196.7|30193.1|30162.7|30159.1|290
1655458200000|2022-06-17 09:30:00|30183.7|30180.1|30165.7|30162.1|30186.2|30182.6|30153.7|30150.1|550
1655458500000|2022-06-17 09:35:00|30166.2|30162.6|30156.2|30152.6|30191.7|30188.1|30152.7|30149.1|295
1655458800000|2022-06-17 09:40:00|30156.7|30153.1|30098.7|30095.1|30156.7|30153.1|30094.2|30090.6|598
1655459100000|2022-06-17 09:45:00|30098.2|30094.6|30087.7|30084.1|30102.7|30099.1|30069.2|30065.6|468
1655459400000|2022-06-17 09:50:00|30087.2|30083.6|30157.7|30154.1|30165.7|30162.1|30083.7|30080.1|804
1655459700000|2022-06-17 09:55:00|30156.7|30153.1|30159.2|30155.6|30168.2|30164.6|30140.7|30137.1|538
1655460000000|2022-06-17 10:00:00|30158.7|30155.1|30162.7|30159.1|30176.7|30173.1|30139.2|30135.6|349
1655460300000|2022-06-17 10:05:00|30158.2|30154.6|30136.7|30133.1|30165.2|30161.6|30122.7|30119.1|237
1655460600000|2022-06-17 10:10:00|30137.2|30133.6|30143.2|30139.6|30167.2|30163.6|30135.7|30132.1|329
1655460900000|2022-06-17 10:15:00|30143.7|30140.1|30159.7|30156.1|30165.7|30162.1|30122.2|30118.6|327
1655461200000|2022-06-17 10:20:00|30159.2|30155.6|30166.2|30162.6|30173.7|30170.1|30143.2|30139.6|242
1655461500000|2022-06-17 10:25:00|30166.7|30163.1|30148.2|30144.6|30166.7|30163.1|30137.2|30133.6|186
1655461800000|2022-06-17 10:30:00|30147.7|30144.1|30139.7|30136.1|30164.2|30160.6|30136.2|30132.6|135
1655462100000|2022-06-17 10:35:00|30139.2|30135.6|30169.2|30165.6|30171.7|30168.1|30125.2|30121.6|231
1655462400000|2022-06-17 10:40:00|30168.7|30165.1|30134.2|30130.6|30176.7|30173.1|30128.2|30124.6|299
1655462700000|2022-06-17 10:45:00|30133.7|30130.1|30122.2|30118.6|30134.2|30130.6|30102.7|30099.1|315
1655463000000|2022-06-17 10:50:00|30121.7|30118.1|30110.2|30106.6|30127.2|30123.6|30094.7|30091.1|282
1655463300000|2022-06-17 10:55:00|30110.7|30107.1|30123.7|30120.1|30145.2|30141.6|30110.7|30107.1|501
1655463600000|2022-06-17 11:00:00|30126.2|30122.6|30121.2|30117.6|30133.7|30130.1|30104.2|30100.6|383
1655463900000|2022-06-17 11:05:00|30120.7|30117.1|30144.2|30140.6|30148.2|30144.6|30112.7|30109.1|176
1655464200000|2022-06-17 11:10:00|30144.7|30141.1|30121.2|30117.6|30145.7|30142.1|30115.2|30111.6|157
1655464500000|2022-06-17 11:15:00|30121.7|30118.1|30119.7|30116.1|30153.2|30149.6|30117.7|30114.1|219
1655464800000|2022-06-17 11:20:00|30119.2|30115.6|30155.2|30151.6|30161.2|30157.6|30119.2|30115.6|271
1655465100000|2022-06-17 11:25:00|30154.7|30151.1|30184.7|30181.1|30185.2|30181.6|30149.7|30146.1|307
1655465400000|2022-06-17 11:30:00|30184.2|30180.6|30181.2|30177.6|30200.7|30197.1|30180.2|30176.6|321
1655465700000|2022-06-17 11:35:00|30181.7|30178.1|30168.2|30164.6|30182.2|30178.6|30153.2|30149.6|336
1655466000000|2022-06-17 11:40:00|30168.7|30165.1|30141.2|30137.6|30170.7|30167.1|30137.7|30134.1|183
1655466300000|2022-06-17 11:45:00|30140.7|30137.1|30114.2|30110.6|30141.2|30137.6|30113.7|30110.1|235
1655466600000|2022-06-17 11:50:00|30114.7|30111.1|30110.2|30106.6|30124.2|30120.6|30100.2|30096.6|394
1655466900000|2022-06-17 11:55:00|30110.7|30107.1|30135.7|30132.1|30136.2|30132.6|30105.7|30102.1|381
1655467200000|2022-06-17 12:00:00|30135.2|30131.6|30147.2|30143.6|30154.7|30151.1|30117.2|30113.6|701
1655467500000|2022-06-17 12:05:00|30147.7|30144.1|30156.7|30153.1|30160.2|30156.6|30130.7|30127.1|365
1655467800000|2022-06-17 12:10:00|30154.7|30151.1|30161.7|30158.1|30179.7|30176.1|30151.7|30148.1|573
1655468100000|2022-06-17 12:15:00|30161.2|30157.6|30174.2|30170.6|30175.2|30171.6|30146.7|30143.1|440
1655468400000|2022-06-17 12:20:00|30173.7|30170.1|30167.2|30163.6|30181.2|30177.6|30157.7|30154.1|374
1655468700000|2022-06-17 12:25:00|30166.7|30163.1|30152.2|30148.6|30171.2|30167.6|30151.2|30147.6|217
1655469000000|2022-06-17 12:30:00|30151.7|30148.1|30133.2|30129.6|30166.7|30163.1|30127.7|30124.1|366
1655469300000|2022-06-17 12:35:00|30133.7|30130.1|30120.7|30117.1|30154.2|30150.6|30120.2|30116.6|1004
1655469600000|2022-06-17 12:40:00|30120.2|30116.6|30096.7|30093.1|30125.2|30121.6|30091.7|30088.1|2690
1655469900000|2022-06-17 12:45:00|30097.2|30093.6|30036.2|30032.6|30097.7|30094.1|30025.2|30021.6|3299
1655470200000|2022-06-17 12:50:00|30037.2|30033.6|30053.2|30049.6|30061.2|30057.6|30028.7|30025.1|2491
1655470500000|2022-06-17 12:55:00|30053.7|30050.1|30023.2|30019.6|30065.7|30062.1|30017.2|30013.6|2652
1655470800000|2022-06-17 13:00:00|30021.7|30018.1|30017.7|30014.1|30032.2|30028.6|30007.7|30004.1|1170
1655471100000|2022-06-17 13:05:00|30019.7|30016.1|29965.7|29962.1|30025.2|30021.6|29961.7|29958.1|1484
1655471400000|2022-06-17 13:10:00|29966.7|29963.1|29949.2|29945.6|29975.7|29972.1|29927.2|29923.6|1825
1655471700000|2022-06-17 13:15:00|29948.7|29945.1|29981.2|29977.6|30000.7|29997.1|29930.2|29926.6|1397
1655472000000|2022-06-17 13:20:00|29980.2|29976.6|29950.7|29947.1|29983.7|29980.1|29947.7|29944.1|916
1655472300000|2022-06-17 13:25:00|29952.2|29948.6|29842.2|29838.6|29980.7|29977.1|29834.2|29830.6|4477
1655472600000|2022-06-17 13:30:00|29841.6|29839.2|30002.6|30000.2|30019.1|30016.7|29837.1|29834.7|9504
1655472900000|2022-06-17 13:35:00|30001.6|29999.2|30022.6|30020.2|30039.1|30036.7|29986.6|29984.2|3616
1655473200000|2022-06-17 13:40:00|30023.1|30020.7|30093.1|30090.7|30135.6|30133.2|30022.6|30020.2|3493
1655473500000|2022-06-17 13:45:00|30092.1|30089.7|30091.1|30088.7|30120.1|30117.7|30055.1|30052.7|2682
1655473800000|2022-06-17 13:50:00|30090.6|30088.2|30139.1|30136.7|30157.1|30154.7|30069.1|30066.7|2302
1655474100000|2022-06-17 13:55:00|30139.6|30137.2|30078.1|30075.7|30169.1|30166.7|30070.1|30067.7|2556
1655474400000|2022-06-17 14:00:00|30078.6|30076.2|30003.1|30000.7|30095.1|30092.7|29983.1|29980.7|2785
1655474700000|2022-06-17 14:05:00|30003.6|30001.2|29977.6|29975.2|30017.1|30014.7|29956.6|29954.2|2722
1655475000000|2022-06-17 14:10:00|29977.5|29975.1|29983|29980.6|30018|30015.6|29965.5|29963.1|1929
1655475300000|2022-06-17 14:15:00|29983.5|29981.1|29906.5|29904.1|29991|29988.6|29873|29870.6|3628
1655475600000|2022-06-17 14:20:00|29907|29904.6|29842|29839.6|29908|29905.6|29808|29805.6|4165
1655475900000|2022-06-17 14:25:00|29842.5|29840.1|29811.5|29809.1|29868.5|29866.1|29782|29779.6|3186
1655476200000|2022-06-17 14:30:00|29811|29808.6|29744|29741.6|29840|29837.6|29734|29731.6|3830
1655476500000|2022-06-17 14:35:00|29743.5|29741.1|29749|29746.6|29785.5|29783.1|29692.5|29690.1|5284
1655476800000|2022-06-17 14:40:00|29748.5|29746.1|29772.5|29770.1|29778|29775.6|29702|29699.6|2460
1655477100000|2022-06-17 14:45:00|29772|29769.6|29699|29696.6|29772|29769.6|29650|29647.6|3216
1655477400000|2022-06-17 14:50:00|29698.5|29696.1|29703|29700.6|29721|29718.6|29673|29670.6|2989
1655477700000|2022-06-17 14:55:00|29703.5|29701.1|29744|29741.6|29760|29757.6|29700|29697.6|3277
1655478000000|2022-06-17 15:00:00|29743.5|29741.1|29822|29819.6|29855.5|29853.1|29697|29694.6|4708
1655478300000|2022-06-17 15:05:00|29822.5|29820.1|29906.5|29904.1|29910|29907.6|29815.5|29813.1|2439
1655478600000|2022-06-17 15:10:00|29906|29903.6|29869|29866.6|29907.5|29905.1|29855.5|29853.1|1969
1655478900000|2022-06-17 15:15:00|29868|29865.6|29963|29960.6|29978|29975.6|29866|29863.6|3902
1655479200000|2022-06-17 15:20:00|29963.5|29961.1|29883|29880.6|29980|29977.6|29873|29870.6|2698
1655479500000|2022-06-17 15:25:00|29882.5|29880.1|29948|29945.6|29978.5|29976.1|29848|29845.6|3582
1655479800000|2022-06-17 15:30:00|29948.5|29946.1|29946|29943.6|30030.5|30028.1|29946|29943.6|3725
1655480100000|2022-06-17 15:35:00|29946.5|29944.1|29931|29928.6|29960|29957.6|29885.5|29883.1|2139
1655480400000|2022-06-17 15:40:00|29931.5|29929.1|29877|29874.6|29977|29974.6|29877|29874.6|1464
1655480700000|2022-06-17 15:45:00|29876.5|29874.1|29872.5|29870.1|29898|29895.6|29852|29849.6|1633
1655481000000|2022-06-17 15:50:00|29872|29869.6|29830|29827.6|29893.5|29891.1|29793.5|29791.1|1877
1655481300000|2022-06-17 15:55:00|29830.5|29828.1|29820.5|29818.1|29861|29858.6|29807|29804.6|1563
1655481600000|2022-06-17 16:00:00|29821|29818.6|29798|29795.6|29825.5|29823.1|29765|29762.6|1536
1655481900000|2022-06-17 16:05:00|29797.5|29795.1|29813|29810.6|29842|29839.6|29770|29767.6|1616
1655482200000|2022-06-17 16:10:00|29813.5|29811.1|29871|29868.6|29880|29877.6|29784.5|29782.1|1457
1655482500000|2022-06-17 16:15:00|29870.5|29868.1|29840|29837.6|29909.5|29907.1|29824.5|29822.1|1752
1655482800000|2022-06-17 16:20:00|29840.5|29838.1|29875|29872.6|29878.5|29876.1|29824|29821.6|1035
1655483100000|2022-06-17 16:25:00|29874.5|29872.1|29894|29891.6|29909|29906.6|29856|29853.6|1163
1655483400000|2022-06-17 16:30:00|29892.5|29890.1|29870|29867.6|29898|29895.6|29842.5|29840.1|924
1655483700000|2022-06-17 16:35:00|29869.5|29867.1|29904.5|29902.1|29905|29902.6|29829.5|29827.1|1219
1655484000000|2022-06-17 16:40:00|29904.9|29902.5|29909.4|29907|29921.4|29919|29838.4|29836|1937
1655484300000|2022-06-17 16:45:00|29908.4|29906|29919.4|29917|29923.4|29921|29867.4|29865|1182
1655484600000|2022-06-17 16:50:00|29918.4|29916|29850.4|29848|29921.9|29919.5|29833.4|29831|1047
1655484900000|2022-06-17 16:55:00|29849.9|29847.5|29889.4|29887|29905.9|29903.5|29840.4|29838|1020
1655485200000|2022-06-17 17:00:00|29889.9|29887.5|29960.4|29958|29962.9|29960.5|29870.4|29868|1276
1655485500000|2022-06-17 17:05:00|29959.9|29957.5|30054.4|30052|30064.4|30062|29955.9|29953.5|2951
1655485800000|2022-06-17 17:10:00|30054.9|30052.5|30086.4|30084|30109.9|30107.5|30022.4|30020|2809
1655486100000|2022-06-17 17:15:00|30085.9|30083.5|30057.9|30055.5|30088.9|30086.5|30040.4|30038|1306
1655486400000|2022-06-17 17:20:00|30059.4|30057|30060.9|30058.5|30063.4|30061|30013.9|30011.5|1141
1655486700000|2022-06-17 17:25:00|30058.9|30056.5|29991.4|29989|30062.9|30060.5|29980.4|29978|1723
1655487000000|2022-06-17 17:30:00|29990.9|29988.5|30013.4|30011|30013.9|30011.5|29951.9|29949.5|1520
1655487300000|2022-06-17 17:35:00|30013.9|30011.5|29995.4|29993|30033.4|30031|29970.9|29968.5|1492
1655487600000|2022-06-17 17:40:00|29994.9|29992.5|30026.4|30024|30040.9|30038.5|29981.9|29979.5|1192
1655487900000|2022-06-17 17:45:00|30026.9|30024.5|29970.9|29968.5|30029.4|30027|29928.4|29926|1997
1655488200000|2022-06-17 17:50:00|29971.4|29969|29986.4|29984|30003.4|30001|29970.4|29968|896
1655488500000|2022-06-17 17:55:00|29986.9|29984.5|30006.4|30004|30045.4|30043|29977.4|29975|1209
1655488800000|2022-06-17 18:00:00|30006.9|30004.5|30031.4|30029|30049.9|30047.5|29992.4|29990|945
1655489100000|2022-06-17 18:05:00|30030.9|30028.5|30043.4|30041|30052.4|30050|30005.9|30003.5|836
1655489400000|2022-06-17 18:10:00|30043.9|30041.5|30073.9|30071.5|30074.4|30072|30022.9|30020.5|989
1655489700000|2022-06-17 18:15:00|30074.4|30072|30085.4|30083|30108.4|30106|30047.4|30045|1156
1655490000000|2022-06-17 18:20:00|30084.9|30082.5|30099.4|30097|30122.4|30120|30084.9|30082.5|1115
1655490300000|2022-06-17 18:25:00|30098.9|30096.5|30053.4|30051|30104.4|30102|30046.4|30044|994
1655490600000|2022-06-17 18:30:00|30052.4|30050|30033.4|30031|30054.4|30052|29991.9|29989.5|1586
1655490900000|2022-06-17 18:35:00|30032.9|30030.5|30104.9|30102.5|30104.9|30102.5|30020.4|30018|1334
1655491200000|2022-06-17 18:40:00|30107.4|30105|30085.4|30083|30147.9|30145.5|30076.9|30074.5|1770
1655491500000|2022-06-17 18:45:00|30084.9|30082.5|30059.4|30057|30099.4|30097|30053.9|30051.5|1274
1655491800000|2022-06-17 18:50:00|30058.9|30056.5|30030.4|30028|30063.4|30061|30017.4|30015|977
1655492100000|2022-06-17 18:55:00|30030.9|30028.5|30029.9|30027.5|30062.9|30060.5|30001.4|29999|992
1655492400000|2022-06-17 19:00:00|30029.4|30027|30030.4|30028|30079.4|30077|30017.9|30015.5|1643
1655492700000|2022-06-17 19:05:00|30029.9|30027.5|30004.4|30002|30049.9|30047.5|30000.4|29998|1212
1655493000000|2022-06-17 19:10:00|30003.9|30001.5|29910.4|29908|30010.9|30008.5|29893.4|29891|2337
1655493300000|2022-06-17 19:15:00|29909.9|29907.5|29954.9|29952.5|29969.4|29967|29888.9|29886.5|1445
1655493600000|2022-06-17 19:20:00|29954.4|29952|30035.4|30033|30052.9|30050.5|29951.4|29949|2052
1655493900000|2022-06-17 19:25:00|30036.9|30034.5|30061.4|30059|30084.4|30082|30029.9|30027.5|1561
1655494200000|2022-06-17 19:30:00|30061.9|30059.5|30020.4|30018|30072.4|30070|29989.9|29987.5|2474
1655494500000|2022-06-17 19:35:00|30020.9|30018.5|30058.4|30056|30063.9|30061.5|30014.9|30012.5|1547
1655494800000|2022-06-17 19:40:00|30057.9|30055.5|29986.9|29984.5|30058.9|30056.5|29976.9|29974.5|1797
1655495100000|2022-06-17 19:45:00|29986.4|29984|29985.4|29983|29998.4|29996|29945.9|29943.5|1724
1655495400000|2022-06-17 19:50:00|29984.9|29982.5|29938.4|29936|29986.4|29984|29903.4|29901|3052
1655495700000|2022-06-17 19:55:00|29937.4|29935|29879.9|29877.5|29974.9|29972.5|29868.9|29866.5|6088
1655496000000|2022-06-17 20:00:00|29881.1|29876.3|29963.1|29958.3|29964.6|29959.8|29873.1|29868.3|2412
1655496300000|2022-06-17 20:05:00|29964.1|29959.3|29959.1|29954.3|29977.6|29972.8|29947.1|29942.3|885
1655496600000|2022-06-17 20:10:00|29958.6|29953.8|29916.1|29911.3|29962.1|29957.3|29895.1|29890.3|1355
1655496900000|2022-06-17 20:15:00|29916.6|29911.8|29936.6|29931.8|29939.1|29934.3|29915.1|29910.3|467
1655497200000|2022-06-17 20:20:00|29939.1|29934.3|29968.6|29963.8|29970.6|29965.8|29936.6|29931.8|325
1655497500000|2022-06-17 20:25:00|29967.1|29962.3|29969.6|29964.8|29985.6|29980.8|29954.1|29949.3|573
1655497800000|2022-06-17 20:30:00|29969.1|29964.3|29978.6|29973.8|29984.1|29979.3|29961.6|29956.8|233
1655498100000|2022-06-17 20:35:00|29978.1|29973.3|29964.1|29959.3|29978.6|29973.8|29960.1|29955.3|487
1655498400000|2022-06-17 20:40:00|29965.1|29960.3|29972.6|29967.8|29983.6|29978.8|29960.6|29955.8|299
1655498700000|2022-06-17 20:45:00|29973.1|29968.3|29944.1|29939.3|29973.6|29968.8|29942.1|29937.3|270
1655499000000|2022-06-17 20:50:00|29943.6|29938.8|29949.6|29944.8|29955.1|29950.3|29930.1|29925.3|157
1655499300000|2022-06-17 20:55:00|29949.1|29944.3|29949.2|29939.4|29954.6|29949.8|29935.1|29930.3|90
1655676000000|2022-06-19 22:00:00|29973.1|29968.3|30002.6|29997.8|30042.1|30037.3|29964.6|29959.8|405
1655676300000|2022-06-19 22:05:00|30001.6|29996.8|29941.6|29936.8|30006.1|30001.3|29940.6|29935.8|181
1655676600000|2022-06-19 22:10:00|29940.6|29935.8|29967.6|29962.8|29970.6|29965.8|29937.6|29932.8|148
1655676900000|2022-06-19 22:15:00|29968.6|29963.8|29973.6|29968.8|29988.1|29983.3|29958.1|29953.3|178
1655677200000|2022-06-19 22:20:00|29974.1|29969.3|29963.6|29958.8|29974.1|29969.3|29927.6|29922.8|194
1655677500000|2022-06-19 22:25:00|29964.1|29959.3|29980.6|29975.8|29985.1|29980.3|29960.1|29955.3|139
1655677800000|2022-06-19 22:30:00|29981.1|29976.3|29991.1|29986.3|30001.6|29996.8|29978.6|29973.8|87
1655678100000|2022-06-19 22:35:00|29990.6|29985.8|30020.6|30015.8|30022.6|30017.8|29986.6|29981.8|180
1655678400000|2022-06-19 22:40:00|30021.1|30016.3|30015.6|30010.8|30024.6|30019.8|30005.6|30000.8|150
1655678700000|2022-06-19 22:45:00|30015.1|30010.3|30023.1|30018.3|30026.1|30021.3|30009.1|30004.3|211
1655679000000|2022-06-19 22:50:00|30022.6|30017.8|30036.1|30031.3|30046.1|30041.3|30019.1|30014.3|279
1655679300000|2022-06-19 22:55:00|30036.6|30031.8|30036.6|30031.8|30040.6|30035.8|30026.6|30021.8|113
1655679600000|2022-06-19 23:00:00|30037.1|30032.3|30029.1|30024.3|30038.1|30033.3|30024.1|30019.3|41
1655679900000|2022-06-19 23:05:00|30028.6|30023.8|30021.6|30016.8|30034.1|30029.3|30013.1|30008.3|82
1655680200000|2022-06-19 23:10:00|30020.6|30015.8|30015.6|30010.8|30026.1|30021.3|30012.6|30007.8|40
1655680500000|2022-06-19 23:15:00|30015.1|30010.3|30010.1|30005.3|30015.1|30010.3|29999.1|29994.3|93
1655680800000|2022-06-19 23:20:00|30009.6|30004.8|30015.6|30010.8|30018.1|30013.3|29999.6|29994.8|59
1655681100000|2022-06-19 23:25:00|30014.6|30009.8|30026.6|30021.8|30032.6|30027.8|30014.6|30009.8|100
1655681400000|2022-06-19 23:30:00|30026.1|30021.3|30027.6|30022.8|30033.1|30028.3|30016.6|30011.8|113
1655681700000|2022-06-19 23:35:00|30027.1|30022.3|30015.1|30010.3|30033.1|30028.3|30008.1|30003.3|125
1655682000000|2022-06-19 23:40:00|30014.6|30009.8|30017.1|30012.3|30022.6|30017.8|30012.1|30007.3|57
1655682300000|2022-06-19 23:45:00|30017.6|30012.8|30040.6|30035.8|30042.1|30037.3|30015.6|30010.8|121
1655682600000|2022-06-19 23:50:00|30040.1|30035.3|30056.6|30051.8|30064.6|30059.8|30040.1|30035.3|166
1655682900000|2022-06-19 23:55:00|30057.1|30052.3|30049.1|30044.3|30059.1|30054.3|30043.1|30038.3|103
1655683200000|2022-06-20 00:00:00|30046.6|30041.8|29979.6|29974.8|30052.1|30047.3|29979.6|29974.8|339
1655683500000|2022-06-20 00:05:00|29977.6|29972.8|29983.6|29978.8|29995.6|29990.8|29963.1|29958.3|220
1655683800000|2022-06-20 00:10:00|29983.1|29978.3|29938.6|29933.8|29984.6|29979.8|29924.6|29919.8|400
1655684100000|2022-06-20 00:15:00|29938.1|29933.3|29937.6|29932.8|29943.1|29938.3|29899.1|29894.3|531
1655684400000|2022-06-20 00:20:00|29938.1|29933.3|29956.6|29951.8|29964.1|29959.3|29920.1|29915.3|214
1655684700000|2022-06-20 00:25:00|29957.1|29952.3|29962.1|29957.3|29976.1|29971.3|29956.6|29951.8|168
1655685000000|2022-06-20 00:30:00|29961.6|29956.8|29985.6|29980.8|29986.6|29981.8|29958.1|29953.3|132
1655685300000|2022-06-20 00:35:00|29985.1|29980.3|29991.6|29986.8|29995.1|29990.3|29975.1|29970.3|162
1655685600000|2022-06-20 00:40:00|29991.1|29986.3|29993.1|29988.3|29999.6|29994.8|29977.1|29972.3|137
1655685900000|2022-06-20 00:45:00|29992.6|29987.8|29987.6|29982.8|30001.1|29996.3|29980.1|29975.3|146
1655686200000|2022-06-20 00:50:00|29988.1|29983.3|29971.6|29966.8|29997.1|29992.3|29967.1|29962.3|157
1655686500000|2022-06-20 00:55:00|29971.1|29966.3|29921.6|29916.8|29991.1|29986.3|29917.6|29912.8|298
1655686800000|2022-06-20 01:00:00|29921.1|29916.3|29947.6|29942.8|29954.6|29949.8|29920.1|29915.3|229
1655687100000|2022-06-20 01:05:00|29948.1|29943.3|29943.1|29938.3|29949.1|29944.3|29925.6|29920.8|102
1655687400000|2022-06-20 01:10:00|29942.1|29937.3|29941.1|29936.3|29944.6|29939.8|29919.6|29914.8|148
1655687700000|2022-06-20 01:15:00|29940.6|29935.8|29881.6|29876.8|29940.6|29935.8|29869.6|29864.8|536
1655688000000|2022-06-20 01:20:00|29882.1|29877.3|29859.6|29854.8|29891.1|29886.3|29851.1|29846.3|269
1655688300000|2022-06-20 01:25:00|29859.1|29854.3|29855.6|29850.8|29879.1|29874.3|29844.1|29839.3|180
1655688600000|2022-06-20 01:30:00|29856.1|29851.3|29774.6|29769.8|29856.1|29851.3|29770.1|29765.3|687
1655688900000|2022-06-20 01:35:00|29774.1|29769.3|29765.1|29760.3|29802.6|29797.8|29757.1|29752.3|516
1655689200000|2022-06-20 01:40:00|29765.6|29760.8|29808.1|29803.3|29808.6|29803.8|29754.1|29749.3|438
1655689500000|2022-06-20 01:45:00|29807.6|29802.8|29812.6|29807.8|29828.6|29823.8|29804.1|29799.3|345
1655689800000|2022-06-20 01:50:00|29813.1|29808.3|29790.1|29785.3|29815.1|29810.3|29766.6|29761.8|330
1655690100000|2022-06-20 01:55:00|29788.1|29783.3|29785.1|29780.3|29803.6|29798.8|29773.1|29768.3|252
1655690400000|2022-06-20 02:00:00|29785.6|29780.8|29806.6|29801.8|29816.1|29811.3|29784.6|29779.8|325
1655690700000|2022-06-20 02:05:00|29807.1|29802.3|29835.1|29830.3|29836.1|29831.3|29799.6|29794.8|146
1655691000000|2022-06-20 02:10:00|29834.6|29829.8|29819.1|29814.3|29839.6|29834.8|29813.1|29808.3|170
1655691300000|2022-06-20 02:15:00|29818.6|29813.8|29807.1|29802.3|29821.1|29816.3|29798.6|29793.8|200
1655691600000|2022-06-20 02:20:00|29806.6|29801.8|29794.6|29789.8|29815.1|29810.3|29786.1|29781.3|144
1655691900000|2022-06-20 02:25:00|29794.1|29789.3|29774.6|29769.8|29796.1|29791.3|29764.6|29759.8|238
1655692200000|2022-06-20 02:30:00|29774.1|29769.3|29835.1|29830.3|29835.6|29830.8|29772.6|29767.8|323
1655692500000|2022-06-20 02:35:00|29834.6|29829.8|29843.1|29838.3|29851.6|29846.8|29827.1|29822.3|137
1655692800000|2022-06-20 02:40:00|29842.6|29837.8|29888.1|29883.3|29888.6|29883.8|29835.6|29830.8|355
1655693100000|2022-06-20 02:45:00|29888.6|29883.8|29874.6|29869.8|29897.1|29892.3|29870.6|29865.8|309
1655693400000|2022-06-20 02:50:00|29876.1|29871.3|29888.6|29883.8|29906.1|29901.3|29872.1|29867.3|205
1655693700000|2022-06-20 02:55:00|29888.1|29883.3|29887.6|29882.8|29901.1|29896.3|29878.1|29873.3|213
1655694000000|2022-06-20 03:00:00|29888.1|29883.3|29914.6|29909.8|29916.6|29911.8|29887.6|29882.8|261
1655694300000|2022-06-20 03:05:00|29914.1|29909.3|29902.6|29897.8|29920.6|29915.8|29894.1|29889.3|176
1655694600000|2022-06-20 03:10:00|29902.1|29897.3|29916.6|29911.8|29918.6|29913.8|29891.6|29886.8|90
1655694900000|2022-06-20 03:15:00|29916.1|29911.3|29890.1|29885.3|29917.1|29912.3|29886.6|29881.8|87
1655695200000|2022-06-20 03:20:00|29889.6|29884.8|29884.1|29879.3|29889.6|29884.8|29878.1|29873.3|174
1655695500000|2022-06-20 03:25:00|29884.6|29879.8|29889.1|29884.3|29896.1|29891.3|29875.1|29870.3|73
1655695800000|2022-06-20 03:30:00|29889.6|29884.8|29914.6|29909.8|29924.1|29919.3|29882.6|29877.8|152
1655696100000|2022-06-20 03:35:00|29915.1|29910.3|29964.6|29959.8|29973.1|29968.3|29915.1|29910.3|426
1655696400000|2022-06-20 03:40:00|29965.1|29960.3|29952.6|29947.8|29977.1|29972.3|29948.6|29943.8|166
1655696700000|2022-06-20 03:45:00|29953.1|29948.3|29955.6|29950.8|29964.6|29959.8|29946.6|29941.8|73
1655697000000|2022-06-20 03:50:00|29955.1|29950.3|29949.1|29944.3|29956.6|29951.8|29942.1|29937.3|102
1655697300000|2022-06-20 03:55:00|29949.6|29944.8|29944.6|29939.8|29963.6|29958.8|29942.6|29937.8|115
1655697600000|2022-06-20 04:00:00|29945.1|29940.3|29937.1|29932.3|29947.6|29942.8|29933.1|29928.3|61
1655697900000|2022-06-20 04:05:00|29936.6|29931.8|29938.1|29933.3|29943.1|29938.3|29934.1|29929.3|60
1655698200000|2022-06-20 04:10:00|29938.6|29933.8|29918.6|29913.8|29938.6|29933.8|29915.6|29910.8|106
1655698500000|2022-06-20 04:15:00|29919.1|29914.3|29936.1|29931.3|29949.1|29944.3|29917.6|29912.8|256
1655698800000|2022-06-20 04:20:00|29936.6|29931.8|29939.6|29934.8|29946.1|29941.3|29933.6|29928.8|58
1655699100000|2022-06-20 04:25:00|29939.1|29934.3|29933.6|29928.8|29944.6|29939.8|29931.1|29926.3|51
1655699400000|2022-06-20 04:30:00|29934.1|29929.3|29936.1|29931.3|29947.6|29942.8|29932.6|29927.8|48
1655699700000|2022-06-20 04:35:00|29938.6|29933.8|29946.6|29941.8|29949.6|29944.8|29936.1|29931.3|33
1655700000000|2022-06-20 04:40:00|29947.1|29942.3|29940.1|29935.3|29947.1|29942.3|29932.6|29927.8|58
1655700300000|2022-06-20 04:45:00|29940.6|29935.8|29923.6|29918.8|29944.6|29939.8|29921.1|29916.3|73
1655700600000|2022-06-20 04:50:00|29924.1|29919.3|29911.1|29906.3|29931.1|29926.3|29904.6|29899.8|128
1655700900000|2022-06-20 04:55:00|29911.6|29906.8|29896.6|29891.8|29911.6|29906.8|29890.6|29885.8|158
1655701200000|2022-06-20 05:00:00|29897.1|29892.3|29897.1|29892.3|29908.6|29903.8|29890.6|29885.8|73
1655701500000|2022-06-20 05:05:00|29896.1|29891.3|29917.1|29912.3|29919.6|29914.8|29885.1|29880.3|148
1655701800000|2022-06-20 05:10:00|29916.6|29911.8|29899.6|29894.8|29916.6|29911.8|29893.6|29888.8|114
1655702100000|2022-06-20 05:15:00|29899.1|29894.3|29882.6|29877.8|29905.1|29900.3|29881.6|29876.8|74
1655702400000|2022-06-20 05:20:00|29882.1|29877.3|29879.6|29874.8|29896.1|29891.3|29867.6|29862.8|116
1655702700000|2022-06-20 05:25:00|29879.1|29874.3|29865.6|29860.8|29885.6|29880.8|29860.6|29855.8|107
1655703000000|2022-06-20 05:30:00|29865.1|29860.3|29866.6|29861.8|29878.6|29873.8|29862.1|29857.3|80
1655703300000|2022-06-20 05:35:00|29867.1|29862.3|29869.1|29864.3|29877.1|29872.3|29864.1|29859.3|136
1655703600000|2022-06-20 05:40:00|29870.6|29865.8|29898.6|29893.8|29908.1|29903.3|29869.6|29864.8|243
1655703900000|2022-06-20 05:45:00|29898.1|29893.3|29895.6|29890.8|29903.6|29898.8|29890.1|29885.3|81
1655704200000|2022-06-20 05:50:00|29895.1|29890.3|29903.6|29898.8|29904.1|29899.3|29892.1|29887.3|70
1655704500000|2022-06-20 05:55:00|29904.1|29899.3|29924.1|29919.3|29928.1|29923.3|29901.1|29896.3|134
1655704800000|2022-06-20 06:00:00|29923.5|29919.9|29929|29925.4|29946|29942.4|29922.5|29918.9|181
1655705100000|2022-06-20 06:05:00|29929.5|29925.9|29943|29939.4|29947|29943.4|29929.5|29925.9|123
1655705400000|2022-06-20 06:10:00|29942.5|29938.9|29956|29952.4|29959.5|29955.9|29932|29928.4|146
1655705700000|2022-06-20 06:15:00|29955.5|29951.9|29976|29972.4|29980.5|29976.9|29951|29947.4|181
1655706000000|2022-06-20 06:20:00|29976.5|29972.9|29980|29976.4|29993.5|29989.9|29974.5|29970.9|186
1655706300000|2022-06-20 06:25:00|29979.5|29975.9|29970|29966.4|29989|29985.4|29969.5|29965.9|135
1655706600000|2022-06-20 06:30:00|29970.5|29966.9|29968.5|29964.9|29974|29970.4|29962|29958.4|125
1655706900000|2022-06-20 06:35:00|29969|29965.4|29971.5|29967.9|29976.5|29972.9|29965|29961.4|126
1655707200000|2022-06-20 06:40:00|29971|29967.4|29920.5|29916.9|29972|29968.4|29919.5|29915.9|491
1655707500000|2022-06-20 06:45:00|29922|29918.4|29944|29940.4|29950|29946.4|29920.5|29916.9|264
1655707800000|2022-06-20 06:50:00|29941.5|29937.9|29957.5|29953.9|29961.5|29957.9|29937|29933.4|162
1655708100000|2022-06-20 06:55:00|29956.5|29952.9|29954|29950.4|29964.5|29960.9|29947.5|29943.9|208
1655708400000|2022-06-20 07:00:00|29954.5|29950.9|29966|29962.4|30000.5|29996.9|29940|29936.4|436
1655708700000|2022-06-20 07:05:00|29965.5|29961.9|29936.5|29932.9|29982|29978.4|29935.5|29931.9|375
1655709000000|2022-06-20 07:10:00|29936|29932.4|29970|29966.4|29970|29966.4|29926|29922.4|416
1655709300000|2022-06-20 07:15:00|29970.5|29966.9|29935.5|29931.9|29970.5|29966.9|29903.5|29899.9|702
1655709600000|2022-06-20 07:20:00|29936|29932.4|29968.5|29964.9|29970.5|29966.9|29929.5|29925.9|229
1655709900000|2022-06-20 07:25:00|29968|29964.4|29979|29975.4|29990.5|29986.9|29949.5|29945.9|221
1655710200000|2022-06-20 07:30:00|29979.5|29975.9|29963.5|29959.9|29989|29985.4|29962|29958.4|279
1655710500000|2022-06-20 07:35:00|29963|29959.4|29987|29983.4|29989.5|29985.9|29949.5|29945.9|228
1655710800000|2022-06-20 07:40:00|29986.5|29982.9|29969|29965.4|29989.5|29985.9|29954.5|29950.9|163
1655711100000|2022-06-20 07:45:00|29969.5|29965.9|29953|29949.4|29974.5|29970.9|29933|29929.4|273
1655711400000|2022-06-20 07:50:00|29952.5|29948.9|29954|29950.4|29988|29984.4|29947|29943.4|419
1655711700000|2022-06-20 07:55:00|29953.5|29949.9|29981|29977.4|29985|29981.4|29952.5|29948.9|241
1655712000000|2022-06-20 08:00:00|29982|29978.4|29983|29979.4|29993|29989.4|29976|29972.4|141
1655712300000|2022-06-20 08:05:00|29983.5|29979.9|29992|29988.4|30003|29999.4|29974|29970.4|147
1655712600000|2022-06-20 08:10:00|29991.5|29987.9|29993|29989.4|30000.5|29996.9|29978.5|29974.9|162
1655712900000|2022-06-20 08:15:00|29992.5|29988.9|29987|29983.4|29999.5|29995.9|29970|29966.4|112
1655713200000|2022-06-20 08:20:00|29987.5|29983.9|29996|29992.4|30000|29996.4|29969|29965.4|177
1655713500000|2022-06-20 08:25:00|29996.5|29992.9|29993|29989.4|30003|29999.4|29986.5|29982.9|91
1655713800000|2022-06-20 08:30:00|29993.5|29989.9|29997.5|29993.9|30002.5|29998.9|29975.5|29971.9|383
1655714100000|2022-06-20 08:35:00|29998|29994.4|30031|30027.4|30032.5|30028.9|29972.5|29968.9|690
1655714400000|2022-06-20 08:40:00|30031.5|30027.9|30036|30032.4|30054|30050.4|30025|30021.4|1106
1655714700000|2022-06-20 08:45:00|30036.5|30032.9|30049|30045.4|30052|30048.4|30034.5|30030.9|198
1655715000000|2022-06-20 08:50:00|30049.5|30045.9|30046|30042.4|30051.5|30047.9|30032.5|30028.9|188
1655715300000|2022-06-20 08:55:00|30045.5|30041.9|30038|30034.4|30051|30047.4|30031|30027.4|133
1655715600000|2022-06-20 09:00:00|30037.5|30033.9|30010.5|30006.9|30039|30035.4|30009|30005.4|388
1655715900000|2022-06-20 09:05:00|30011.5|30007.9|29984|29980.4|30012.5|30008.9|29974.5|29970.9|454
1655716200000|2022-06-20 09:10:00|29984.5|29980.9|29980|29976.4|29987|29983.4|29970.5|29966.9|193
1655716500000|2022-06-20 09:15:00|29979.5|29975.9|29983|29979.4|29991.5|29987.9|29963|29959.4|200
1655716800000|2022-06-20 09:20:00|29982.5|29978.9|29994.5|29990.9|29997|29993.4|29969.5|29965.9|115
1655717100000|2022-06-20 09:25:00|29995|29991.4|29991|29987.4|30004.5|30000.9|29987|29983.4|155
1655717400000|2022-06-20 09:30:00|29990.5|29986.9|29985.5|29981.9|30005|30001.4|29979.5|29975.9|122
1655717700000|2022-06-20 09:35:00|29986|29982.4|29975|29971.4|29987|29983.4|29973.5|29969.9|100
1655718000000|2022-06-20 09:40:00|29975.5|29971.9|29980|29976.4|29992|29988.4|29972.5|29968.9|140
1655718300000|2022-06-20 09:45:00|29979.5|29975.9|30005.5|30001.9|30008|30004.4|29977.5|29973.9|173
1655718600000|2022-06-20 09:50:00|30006|30002.4|29988|29984.4|30006|30002.4|29985|29981.4|77
1655718900000|2022-06-20 09:55:00|29988.5|29984.9|30011|30007.4|30012.5|30008.9|29988.5|29984.9|134
1655719200000|2022-06-20 10:00:00|30011.5|30007.9|30012|30008.4|30028|30024.4|30005|30001.4|199
1655719500000|2022-06-20 10:05:00|30011.5|30007.9|30032|30028.4|30039|30035.4|30011.5|30007.9|213
1655719800000|2022-06-20 10:10:00|30031.5|30027.9|30032.5|30028.9|30055.5|30051.9|30019.5|30015.9|300
1655720100000|2022-06-20 10:15:00|30032|30028.4|30031|30027.4|30036|30032.4|30011|30007.4|195
1655720400000|2022-06-20 10:20:00|30030.5|30026.9|30024|30020.4|30036|30032.4|30018.5|30014.9|172
1655720700000|2022-06-20 10:25:00|30024.5|30020.9|30041|30037.4|30046.5|30042.9|30019|30015.4|137
1655721000000|2022-06-20 10:30:00|30040|30036.4|30056.5|30052.9|30059.5|30055.9|30035|30031.4|147
1655721300000|2022-06-20 10:35:00|30056|30052.4|30040|30036.4|30062.5|30058.9|30038|30034.4|159
1655721600000|2022-06-20 10:40:00|30040.5|30036.9|30024.5|30020.9|30048|30044.4|30022|30018.4|142
1655721900000|2022-06-20 10:45:00|30025|30021.4|30037.5|30033.9|30040.5|30036.9|30024|30020.4|98
1655722200000|2022-06-20 10:50:00|30040.5|30036.9|30043|30039.4|30046.5|30042.9|30033.5|30029.9|79
1655722500000|2022-06-20 10:55:00|30043.5|30039.9|30026|30022.4|30045|30041.4|30024.5|30020.9|115
1655722800000|2022-06-20 11:00:00|30026.5|30022.9|30026|30022.4|30039|30035.4|30024.5|30020.9|109
1655723100000|2022-06-20 11:05:00|30026.5|30022.9|30026.5|30022.9|30032.5|30028.9|30014.5|30010.9|123
1655723400000|2022-06-20 11:10:00|30026|30022.4|30019|30015.4|30032.5|30028.9|30017.5|30013.9|115
1655723700000|2022-06-20 11:15:00|30018.5|30014.9|30029|30025.4|30032|30028.4|30017|30013.4|62
1655724000000|2022-06-20 11:20:00|30028.5|30024.9|30015.5|30011.9|30029|30025.4|30012.5|30008.9|81
1655724300000|2022-06-20 11:25:00|30016|30012.4|30035|30031.4|30039|30035.4|30015|30011.4|98
1655724600000|2022-06-20 11:30:00|30034|30030.4|30051|30047.4|30055|30051.4|30027|30023.4|164
1655724900000|2022-06-20 11:35:00|30051.5|30047.9|30046|30042.4|30060.5|30056.9|30043|30039.4|161
1655725200000|2022-06-20 11:40:00|30045|30041.4|30049.5|30045.9|30060|30056.4|30040.5|30036.9|96
1655725500000|2022-06-20 11:45:00|30050|30046.4|30083.5|30079.9|30084|30080.4|30049.5|30045.9|398
1655725800000|2022-06-20 11:50:00|30084|30080.4|30101.5|30097.9|30102|30098.4|30081|30077.4|362
1655726100000|2022-06-20 11:55:00|30102|30098.4|30086.5|30082.9|30102|30098.4|30083.5|30079.9|198
1655726400000|2022-06-20 12:00:00|30087|30083.4|30080.5|30076.9|30099|30095.4|30077|30073.4|212
1655726700000|2022-06-20 12:05:00|30081|30077.4|30074|30070.4|30087|30083.4|30074|30070.4|232
1655727000000|2022-06-20 12:10:00|30074.5|30070.9|30072|30068.4|30083|30079.4|30066|30062.4|167
1655727300000|2022-06-20 12:15:00|30072.5|30068.9|30065|30061.4|30076|30072.4|30062|30058.4|175
1655727600000|2022-06-20 12:20:00|30065.5|30061.9|30071|30067.4|30073|30069.4|30060|30056.4|156
1655727900000|2022-06-20 12:25:00|30070.5|30066.9|30065.5|30061.9|30070.5|30066.9|30046.5|30042.9|459
1655728200000|2022-06-20 12:30:00|30064|30060.4|30067.5|30063.9|30073.5|30069.9|30053|30049.4|126
1655728500000|2022-06-20 12:35:00|30066.5|30062.9|30061|30057.4|30068|30064.4|30056.5|30052.9|62
1655728800000|2022-06-20 12:40:00|30061.5|30057.9|30079|30075.4|30080.5|30076.9|30058|30054.4|76
1655729100000|2022-06-20 12:45:00|30078.5|30074.9|30087|30083.4|30094|30090.4|30077|30073.4|149
1655729400000|2022-06-20 12:50:00|30086.5|30082.9|30063|30059.4|30093|30089.4|30058.5|30054.9|146
1655729700000|2022-06-20 12:55:00|30062.5|30058.9|30057|30053.4|30069.5|30065.9|30053.5|30049.9|140
1655730000000|2022-06-20 13:00:00|30056.5|30052.9|30030.5|30026.9|30058|30054.4|30003|29999.4|1432
1655730300000|2022-06-20 13:05:00|30031|30027.4|30027|30023.4|30040.5|30036.9|30020|30016.4|181
1655730600000|2022-06-20 13:10:00|30028|30024.4|30025|30021.4|30029.5|30025.9|29997|29993.4|719
1655730900000|2022-06-20 13:15:00|30024.5|30020.9|30040.5|30036.9|30042.5|30038.9|30018|30014.4|136
1655731200000|2022-06-20 13:20:00|30040|30036.4|30037.5|30033.9|30048.5|30044.9|30034|30030.4|111
1655731500000|2022-06-20 13:25:00|30038.5|30034.9|30053.5|30049.9|30064.5|30060.9|30034.5|30030.9|254
1655731800000|2022-06-20 13:30:00|30052.9|30050.5|30079.9|30077.5|30091.4|30089|30036.4|30034|1058
1655732100000|2022-06-20 13:35:00|30080.9|30078.5|30082.4|30080|30099.4|30097|30066.9|30064.5|1009
1655732400000|2022-06-20 13:40:00|30081.9|30079.5|30077.4|30075|30089.4|30087|30061.4|30059|293
1655732700000|2022-06-20 13:45:00|30076.9|30074.5|30054.9|30052.5|30083.9|30081.5|30051.4|30049|310
1655733000000|2022-06-20 13:50:00|30054.4|30052|30087.9|30085.5|30097.4|30095|30048.4|30046|471
1655733300000|2022-06-20 13:55:00|30087.4|30085|30085.9|30083.5|30095.9|30093.5|30076.9|30074.5|193
1655733600000|2022-06-20 14:00:00|30085.4|30083|30072.9|30070.5|30095.4|30093|30072.9|30070.5|296
1655733900000|2022-06-20 14:05:00|30072.4|30070|30064.9|30062.5|30085.9|30083.5|30058.4|30056|329
1655734200000|2022-06-20 14:10:00|30064.4|30062|30070.9|30068.5|30079.4|30077|30059.9|30057.5|216
1655734500000|2022-06-20 14:15:00|30071.4|30069|30082.9|30080.5|30089.4|30087|30061.9|30059.5|280
1655734800000|2022-06-20 14:20:00|30084.9|30082.5|30085.9|30083.5|30105.9|30103.5|30082.9|30080.5|308
1655735100000|2022-06-20 14:25:00|30085.4|30083|30078.9|30076.5|30091.9|30089.5|30078.4|30076|499
1655735400000|2022-06-20 14:30:00|30078.4|30076|30084.9|30082.5|30088.4|30086|30050.4|30048|1524
1655735700000|2022-06-20 14:35:00|30085.9|30083.5|30077.9|30075.5|30085.9|30083.5|30066.9|30064.5|289
1655736000000|2022-06-20 14:40:00|30078.4|30076|30091.9|30089.5|30093.9|30091.5|30075.9|30073.5|254
1655736300000|2022-06-20 14:45:00|30090.9|30088.5|30102.9|30100.5|30109.9|30107.5|30090.9|30088.5|510
1655736600000|2022-06-20 14:50:00|30102.4|30100|30104.4|30102|30105.9|30103.5|30091.9|30089.5|170
1655736900000|2022-06-20 14:55:00|30104.9|30102.5|30115.9|30113.5|30121.4|30119|30102.4|30100|341
1655737200000|2022-06-20 15:00:00|30115.4|30113|30143.4|30141|30153.9|30151.5|30111.4|30109|841
1655737500000|2022-06-20 15:05:00|30141.9|30139.5|30114.9|30112.5|30141.9|30139.5|30108.9|30106.5|411
1655737800000|2022-06-20 15:10:00|30115.4|30113|30121.9|30119.5|30127.9|30125.5|30115.4|30113|216
1655738100000|2022-06-20 15:15:00|30121.4|30119|30119.9|30117.5|30129.4|30127|30101.9|30099.5|1132
1655738400000|2022-06-20 15:20:00|30120.9|30118.5|30118.9|30116.5|30124.9|30122.5|30114.4|30112|239
1655738700000|2022-06-20 15:25:00|30119.4|30117|30124.9|30122.5|30128.9|30126.5|30118.9|30116.5|346
1655739000000|2022-06-20 15:30:00|30125.9|30123.5|30139.9|30137.5|30144.9|30142.5|30104.9|30102.5|1439
1655739300000|2022-06-20 15:35:00|30138.9|30136.5|30138.9|30136.5|30145.4|30143|30124.9|30122.5|284
1655739600000|2022-06-20 15:40:00|30138.4|30136|30147.4|30145|30149.4|30147|30136.4|30134|226
1655739900000|2022-06-20 15:45:00|30146.9|30144.5|30157.9|30155.5|30159.4|30157|30145.9|30143.5|225
1655740200000|2022-06-20 15:50:00|30158.4|30156|30180.9|30178.5|30191.4|30189|30153.9|30151.5|790
1655740500000|2022-06-20 15:55:00|30180.4|30178|30175.4|30173|30229.4|30227|30173.9|30171.5|1045
1655740800000|2022-06-20 16:00:00|30174.9|30172.5|30158.9|30156.5|30189.4|30187|30157.4|30155|369
1655741100000|2022-06-20 16:05:00|30159.4|30157|30155.4|30153|30163.4|30161|30145.4|30143|339
1655741400000|2022-06-20 16:10:00|30155.9|30153.5|30141.9|30139.5|30157.4|30155|30140.4|30138|112
1655741700000|2022-06-20 16:15:00|30141.4|30139|30142.9|30140.5|30142.9|30140.5|30129.4|30127|310
1655742000000|2022-06-20 16:20:00|30143.4|30141|30142.9|30140.5|30143.4|30141|30129.4|30127|147
1655742300000|2022-06-20 16:25:00|30142.4|30140|30142.4|30140|30146.9|30144.5|30130.9|30128.5|267
1655742600000|2022-06-20 16:30:00|30142.9|30140.5|30151.4|30149|30172.9|30170.5|30142.9|30140.5|468
1655742900000|2022-06-20 16:35:00|30150.9|30148.5|30144.9|30142.5|30158.4|30156|30134.4|30132|160
1655743200000|2022-06-20 16:40:00|30145.4|30143|30151.4|30149|30153.4|30151|30139.4|30137|108
1655743500000|2022-06-20 16:45:00|30152.4|30150|30164.9|30162.5|30170.9|30168.5|30139.4|30137|132
1655743800000|2022-06-20 16:50:00|30164.4|30162|30154.9|30152.5|30175.4|30173|30151.4|30149|182
1655744100000|2022-06-20 16:55:00|30155.4|30153|30157.9|30155.5|30162.4|30160|30140.4|30138|291
1655744400000|2022-06-20 17:00:00|30155.9|30146.1|30147.7|30137.9|30157.4|30147.6|30147.7|30137.9|0
1655744700000|2022-06-20 17:05:00|30147.3|30137.5|30144.2|30134.4|30147.3|30137.5|30142.7|30132.9|0
1655745000000|2022-06-20 17:10:00|30144.3|30134.5|30119.3|30109.5|30144.3|30134.5|30116.4|30106.6|0
1655745300000|2022-06-20 17:15:00|30119.4|30109.6|30119.5|30109.7|30120.3|30110.5|30118.6|30108.8|0
1655745600000|2022-06-20 17:20:00|30127.5|30117.7|30129.9|30120.1|30130|30120.2|30121.2|30111.4|0
1655745900000|2022-06-20 17:25:00|30130|30120.2|30130.5|30120.7|30130.7|30120.9|30130|30120.2|0
1655746200000|2022-06-20 17:30:00|30130.4|30120.6|30132|30122.2|30140.6|30130.8|30130.4|30120.6|0
1655746500000|2022-06-20 17:35:00|30135.9|30126.1|30149.7|30139.9|30149.9|30140.1|30132|30122.2|0
1655746800000|2022-06-20 17:40:00|30149.8|30140|30149.7|30139.9|30149.9|30140.1|30149.7|30139.9|0
1655747100000|2022-06-20 17:45:00|30149.6|30139.8|30165.9|30156.1|30166.9|30157.1|30149.2|30139.4|0
1655747400000|2022-06-20 17:50:00|30166|30156.2|30173.9|30164.1|30174.7|30164.9|30165.7|30155.9|0
1655747700000|2022-06-20 17:55:00|30173.7|30163.9|30171.6|30161.8|30173.7|30163.9|30171.6|30161.8|0
1655748000000|2022-06-20 18:00:00|30171.5|30161.7|30152.8|30143|30171.6|30161.8|30152.8|30143|0
1655748300000|2022-06-20 18:05:00|30148.9|30139.1|30156.4|30146.6|30161.3|30151.5|30143.7|30133.9|0
1655748600000|2022-06-20 18:10:00|30160.4|30150.6|30156.2|30146.4|30160.8|30151|30151.8|30142|0
1655748900000|2022-06-20 18:15:00|30152.3|30142.5|30155.5|30145.7|30160.5|30150.7|30151.9|30142.1|0
1655749200000|2022-06-20 18:20:00|30151.5|30141.7|30150.5|30140.7|30155|30145.2|30150.4|30140.6|0
1655749500000|2022-06-20 18:25:00|30150.4|30140.6|30142.6|30132.8|30150.6|30140.8|30141.9|30132.1|0
1655749800000|2022-06-20 18:30:00|30142.7|30132.9|30151.5|30141.7|30151.5|30141.7|30142.7|30132.9|0
1655750100000|2022-06-20 18:35:00|30151.6|30141.8|30151.5|30141.7|30151.6|30141.8|30151.5|30141.7|0
1655750400000|2022-06-20 18:40:00|30151.4|30141.6|30151.3|30141.5|30151.7|30141.9|30151.3|30141.5|0
1655750700000|2022-06-20 18:45:00|30151.2|30141.4|30150.9|30141.1|30151.3|30141.5|30150.8|30141|0
1655751000000|2022-06-20 18:50:00|30150.8|30141|30150.8|30141|30150.8|30141|30150.8|30141|0
1655751300000|2022-06-20 18:55:00|30142.9|30133.1|30142.1|30132.3|30142.9|30133.1|30142.1|30132.3|0
1655751600000|2022-06-20 19:00:00|30142.2|30132.4|30140.9|30131.1|30142.2|30132.4|30140.6|30130.8|0
1655751900000|2022-06-20 19:05:00|30140.8|30131|30140.7|30130.9|30140.9|30131.1|30140.7|30130.9|0
1655752200000|2022-06-20 19:10:00|30140.6|30130.8|30132.9|30123.1|30140.6|30130.8|30131.8|30122|0
1655752500000|2022-06-20 19:15:00|30136.9|30127.1|30141.2|30131.4|30141.6|30131.8|30136.9|30127.1|0
1655752800000|2022-06-20 19:20:00|30145.2|30135.4|30149.8|30140|30150|30140.2|30141.2|30131.4|0
1655753100000|2022-06-20 19:25:00|30151.5|30141.7|30142.8|30133|30151.5|30141.7|30142.8|30133|0
1655753400000|2022-06-20 19:30:00|30141.8|30132|30150.6|30140.8|30150.6|30140.8|30141.8|30132|0
1655753700000|2022-06-20 19:35:00|30150.7|30140.9|30149.4|30139.6|30150.7|30140.9|30149.4|30139.6|0
1655754000000|2022-06-20 19:40:00|30149.3|30139.5|30158.4|30148.6|30158.4|30148.6|30149.3|30139.5|0
1655754300000|2022-06-20 19:45:00|30158|30148.2|30155.6|30145.8|30160.2|30150.4|30151.3|30141.5|0
1655754600000|2022-06-20 19:50:00|30159.6|30149.8|30159.8|30150|30160|30150.2|30159.6|30149.8|0
1655754900000|2022-06-20 19:55:00|30159.6|30149.8|30140.3|30130.5|30159.7|30149.9|30140.3|30130.5|0
1655755200000|2022-06-20 20:00:00|30140.5|30130.7|30140.8|30131|30141|30131.2|30140.4|30130.6|0
1655755500000|2022-06-20 20:05:00|30140.6|30130.8|30140.3|30130.5|30142.4|30132.6|30140.1|30130.3|0
1655755800000|2022-06-20 20:10:00|30140.4|30130.6|30141|30131.2|30141.1|30131.3|30140.4|30130.6|0
1655756100000|2022-06-20 20:15:00|30140.8|30131|30140.5|30130.7|30140.8|30131|30140.5|30130.7|0
1655756400000|2022-06-20 20:20:00|30140.4|30130.6|30140.5|30130.7|30140.5|30130.7|30140.4|30130.6|0
1655757000000|2022-06-20 20:30:00|30142.5|30132.7|30142.4|30132.6|30142.5|30132.7|30142.4|30132.6|0
1655757300000|2022-06-20 20:35:00|30142.5|30132.7|30142.5|30132.7|30142.6|30132.8|30142.5|30132.7|0
1655757600000|2022-06-20 20:40:00|30142.7|30132.9|30142.7|30132.9|30142.7|30132.9|30142.7|30132.9|0
1655757900000|2022-06-20 20:45:00|30142.8|30133|30142.8|30133|30142.8|30133|30142.8|30133|0
1655758200000|2022-06-20 20:50:00|30142.7|30132.9|30143.2|30133.4|30143.2|30133.4|30142.7|30132.9|0
1655758500000|2022-06-20 20:55:00|30143.3|30133.5|30139.2|30129.4|30143.3|30133.5|30139.2|30129.4|0
1655758800000|2022-06-20 21:00:00|30139.3|30129.5|30139.3|30129.5|30139.3|30129.5|30139.3|30129.5|0
1655759100000|2022-06-20 21:05:00|30139.1|30129.3|30138.7|30128.9|30139.1|30129.3|30138.6|30128.8|0
1655759400000|2022-06-20 21:10:00|30138.6|30128.8|30138.6|30128.8|30138.6|30128.8|30138.6|30128.8|0
1655759700000|2022-06-20 21:15:00|30138.5|30128.7|30138.5|30128.7|30138.5|30128.7|30138.5|30128.7|0
1655760000000|2022-06-20 21:20:00|30138.4|30128.6|30138.3|30128.5|30138.4|30128.6|30138.3|30128.5|0
1655760300000|2022-06-20 21:25:00|30138.2|30128.4|30138|30128.2|30138.2|30128.4|30137.9|30128.1|0
1655760600000|2022-06-20 21:30:00|30137.9|30128.1|30137.9|30128.1|30137.9|30128.1|30137.9|30128.1|0
1655761200000|2022-06-20 21:40:00|30136.3|30126.5|30133.9|30124.1|30136.3|30126.5|30133.9|30124.1|0
1655761500000|2022-06-20 21:45:00|30133.8|30124|30133.7|30123.9|30133.8|30124|30133.7|30123.9|0
1655762100000|2022-06-20 21:55:00|30133.6|30123.8|30133.6|30123.8|30133.7|30123.9|30133.6|30123.8|0
1655762400000|2022-06-20 22:00:00|30147.1|30142.3|30137.1|30132.3|30165.1|30160.3|30132.1|30127.3|222
1655762700000|2022-06-20 22:05:00|30137.6|30132.8|30143.6|30138.8|30155.6|30150.8|30129.1|30124.3|88
1655763000000|2022-06-20 22:10:00|30144.6|30139.8|30145.1|30140.3|30155.1|30150.3|30143.6|30138.8|21
1655763300000|2022-06-20 22:15:00|30146.1|30141.3|30141.6|30136.8|30154.6|30149.8|30132.1|30127.3|81
1655763600000|2022-06-20 22:20:00|30141.1|30136.3|30135.6|30130.8|30148.1|30143.3|30134.1|30129.3|46
1655763900000|2022-06-20 22:25:00|30135.1|30130.3|30139.6|30134.8|30143.1|30138.3|30134.1|30129.3|37
1655764200000|2022-06-20 22:30:00|30139.1|30134.3|30141.6|30136.8|30148.1|30143.3|30135.6|30130.8|35
1655764500000|2022-06-20 22:35:00|30142.1|30137.3|30139.1|30134.3|30144.6|30139.8|30132.6|30127.8|101
1655764800000|2022-06-20 22:40:00|30139.6|30134.8|30142.6|30137.8|30148.1|30143.3|30139.6|30134.8|77
1655765100000|2022-06-20 22:45:00|30142.1|30137.3|30136.6|30131.8|30146.1|30141.3|30136.1|30131.3|28
1655765400000|2022-06-20 22:50:00|30137.1|30132.3|30141.6|30136.8|30141.6|30136.8|30136.1|30131.3|36
1655765700000|2022-06-20 22:55:00|30142.1|30137.3|30156.1|30151.3|30164.1|30159.3|30141.6|30136.8|123
1655766000000|2022-06-20 23:00:00|30156.6|30151.8|30157.6|30152.8|30162.1|30157.3|30152.6|30147.8|59
1655766300000|2022-06-20 23:05:00|30157.1|30152.3|30158.1|30153.3|30170.1|30165.3|30155.6|30150.8|98
1655766600000|2022-06-20 23:10:00|30157.1|30152.3|30153.1|30148.3|30158.6|30153.8|30140.1|30135.3|123
1655766900000|2022-06-20 23:15:00|30151.6|30146.8|30144.6|30139.8|30153.1|30148.3|30144.6|30139.8|56
1655767200000|2022-06-20 23:20:00|30144.1|30139.3|30146.6|30141.8|30152.6|30147.8|30143.6|30138.8|56
1655767500000|2022-06-20 23:25:00|30147.6|30142.8|30132.6|30127.8|30151.6|30146.8|30124.6|30119.8|130
1655767800000|2022-06-20 23:30:00|30133.1|30128.3|30131.6|30126.8|30140.6|30135.8|30126.1|30121.3|76
1655768100000|2022-06-20 23:35:00|30133.1|30128.3|30140.6|30135.8|30141.1|30136.3|30131.6|30126.8|55
1655768400000|2022-06-20 23:40:00|30141.1|30136.3|30165.6|30160.8|30166.1|30161.3|30141.1|30136.3|75
1655768700000|2022-06-20 23:45:00|30166.1|30161.3|30191.6|30186.8|30197.1|30192.3|30166.1|30161.3|254
1655769000000|2022-06-20 23:50:00|30192.1|30187.3|30190.6|30185.8|30203.6|30198.8|30186.6|30181.8|170
1655769300000|2022-06-20 23:55:00|30189.6|30184.8|30167.6|30162.8|30192.6|30187.8|30160.6|30155.8|181
1655769600000|2022-06-21 00:00:00|30165.6|30160.8|30166.6|30161.8|30174.6|30169.8|30133.6|30128.8|328
1655769900000|2022-06-21 00:05:00|30166.1|30161.3|30166.6|30161.8|30174.6|30169.8|30155.6|30150.8|105
1655770200000|2022-06-21 00:10:00|30167.1|30162.3|30150.1|30145.3|30169.6|30164.8|30139.6|30134.8|227
1655770500000|2022-06-21 00:15:00|30150.6|30145.8|30147.1|30142.3|30160.6|30155.8|30143.1|30138.3|75
1655770800000|2022-06-21 00:20:00|30146.6|30141.8|30161.6|30156.8|30167.6|30162.8|30139.1|30134.3|79
1655771100000|2022-06-21 00:25:00|30161.1|30156.3|30175.6|30170.8|30176.1|30171.3|30159.6|30154.8|373
1655771400000|2022-06-21 00:30:00|30175.1|30170.3|30183.1|30178.3|30185.1|30180.3|30168.6|30163.8|251
1655771700000|2022-06-21 00:35:00|30183.6|30178.8|30180.6|30175.8|30186.6|30181.8|30176.1|30171.3|94
1655772000000|2022-06-21 00:40:00|30180.1|30175.3|30165.6|30160.8|30187.1|30182.3|30165.6|30160.8|150
1655772300000|2022-06-21 00:45:00|30166.1|30161.3|30182.1|30177.3|30184.1|30179.3|30165.1|30160.3|157
1655772600000|2022-06-21 00:50:00|30182.6|30177.8|30201.6|30196.8|30204.1|30199.3|30179.1|30174.3|213
1655772900000|2022-06-21 00:55:00|30202.1|30197.3|30221.6|30216.8|30262.6|30257.8|30200.6|30195.8|1737
1655773200000|2022-06-21 01:00:00|30221.1|30216.3|30209.6|30204.8|30229.1|30224.3|30203.6|30198.8|260
1655773500000|2022-06-21 01:05:00|30210.1|30205.3|30202.1|30197.3|30214.6|30209.8|30197.1|30192.3|113
1655773800000|2022-06-21 01:10:00|30202.6|30197.8|30205.6|30200.8|30206.6|30201.8|30193.6|30188.8|90
1655774100000|2022-06-21 01:15:00|30205.1|30200.3|30204.6|30199.8|30212.6|30207.8|30196.6|30191.8|132
1655774400000|2022-06-21 01:20:00|30205.1|30200.3|30208.6|30203.8|30222.1|30217.3|30205.1|30200.3|99
1655774700000|2022-06-21 01:25:00|30208.1|30203.3|30195.6|30190.8|30208.1|30203.3|30190.6|30185.8|155
1655775000000|2022-06-21 01:30:00|30196.1|30191.3|30198.1|30193.3|30201.6|30196.8|30178.6|30173.8|198
1655775300000|2022-06-21 01:35:00|30197.6|30192.8|30194.6|30189.8|30198.6|30193.8|30185.1|30180.3|103
1655775600000|2022-06-21 01:40:00|30194.1|30189.3|30181.1|30176.3|30194.1|30189.3|30177.6|30172.8|69
1655775900000|2022-06-21 01:45:00|30181.6|30176.8|30190.6|30185.8|30191.1|30186.3|30174.1|30169.3|110
1655776200000|2022-06-21 01:50:00|30191.1|30186.3|30209.6|30204.8|30210.1|30205.3|30189.1|30184.3|80
1655776500000|2022-06-21 01:55:00|30210.1|30205.3|30231.1|30226.3|30238.1|30233.3|30197.6|30192.8|223
1655776800000|2022-06-21 02:00:00|30232.1|30227.3|30243.1|30238.3|30259.1|30254.3|30232.1|30227.3|262
1655777100000|2022-06-21 02:05:00|30243.6|30238.8|30243.6|30238.8|30246.1|30241.3|30233.1|30228.3|135
1655777400000|2022-06-21 02:10:00|30244.1|30239.3|30238.6|30233.8|30244.6|30239.8|30234.6|30229.8|110
1655777700000|2022-06-21 02:15:00|30239.1|30234.3|30240.6|30235.8|30243.6|30238.8|30233.1|30228.3|44
1655778000000|2022-06-21 02:20:00|30241.1|30236.3|30232.1|30227.3|30255.1|30250.3|30231.1|30226.3|111
1655778300000|2022-06-21 02:25:00|30231.6|30226.8|30232.6|30227.8|30236.6|30231.8|30226.6|30221.8|83
1655778600000|2022-06-21 02:30:00|30232.1|30227.3|30238.1|30233.3|30246.1|30241.3|30231.6|30226.8|29
1655778900000|2022-06-21 02:35:00|30239.6|30234.8|30246.6|30241.8|30250.1|30245.3|30232.6|30227.8|24
1655779200000|2022-06-21 02:40:00|30246.1|30241.3|30241.6|30236.8|30248.6|30243.8|30240.6|30235.8|34
1655779500000|2022-06-21 02:45:00|30242.1|30237.3|30243.6|30238.8|30249.1|30244.3|30240.1|30235.3|42
1655779800000|2022-06-21 02:50:00|30244.1|30239.3|30254.1|30249.3|30255.1|30250.3|30241.6|30236.8|64
1655780100000|2022-06-21 02:55:00|30253.6|30248.8|30255.1|30250.3|30259.1|30254.3|30247.6|30242.8|91
1655780400000|2022-06-21 03:00:00|30254.6|30249.8|30264.1|30259.3|30264.1|30259.3|30251.6|30246.8|108
1655780700000|2022-06-21 03:05:00|30264.6|30259.8|30259.6|30254.8|30267.6|30262.8|30245.1|30240.3|135
1655781000000|2022-06-21 03:10:00|30259.1|30254.3|30316.6|30311.8|30341.1|30336.3|30252.6|30247.8|1396
1655781300000|2022-06-21 03:15:00|30315.6|30310.8|30323.6|30318.8|30326.1|30321.3|30307.6|30302.8|236
1655781600000|2022-06-21 03:20:00|30323.1|30318.3|30320.1|30315.3|30325.1|30320.3|30314.6|30309.8|103
1655781900000|2022-06-21 03:25:00|30320.6|30315.8|30320.6|30315.8|30330.1|30325.3|30319.1|30314.3|76
1655782200000|2022-06-21 03:30:00|30321.1|30316.3|30319.6|30314.8|30322.6|30317.8|30310.1|30305.3|152
1655782500000|2022-06-21 03:35:00|30319.1|30314.3|30312.1|30307.3|30321.1|30316.3|30309.1|30304.3|116
1655782800000|2022-06-21 03:40:00|30312.6|30307.8|30320.6|30315.8|30321.6|30316.8|30312.1|30307.3|91
1655783100000|2022-06-21 03:45:00|30321.1|30316.3|30308.1|30303.3|30321.1|30316.3|30306.1|30301.3|109
1655783400000|2022-06-21 03:50:00|30307.6|30302.8|30303.6|30298.8|30312.6|30307.8|30303.1|30298.3|78
1655783700000|2022-06-21 03:55:00|30302.1|30297.3|30301.1|30296.3|30306.1|30301.3|30298.1|30293.3|213
1655784000000|2022-06-21 04:00:00|30300.1|30295.3|30298.1|30293.3|30307.1|30302.3|30296.6|30291.8|133
1655784300000|2022-06-21 04:05:00|30298.6|30293.8|30289.1|30284.3|30300.1|30295.3|30286.6|30281.8|90
1655784600000|2022-06-21 04:10:00|30288.6|30283.8|30286.1|30281.3|30292.1|30287.3|30285.6|30280.8|86
1655784900000|2022-06-21 04:15:00|30286.6|30281.8|30297.6|30292.8|30299.6|30294.8|30286.1|30281.3|73
1655785200000|2022-06-21 04:20:00|30297.1|30292.3|30304.1|30299.3|30307.6|30302.8|30296.6|30291.8|38
1655785500000|2022-06-21 04:25:00|30303.6|30298.8|30299.6|30294.8|30308.1|30303.3|30297.6|30292.8|72
1655785800000|2022-06-21 04:30:00|30300.1|30295.3|30309.1|30304.3|30310.1|30305.3|30300.1|30295.3|110
1655786100000|2022-06-21 04:35:00|30309.6|30304.8|30302.6|30297.8|30313.1|30308.3|30301.1|30296.3|117
1655786400000|2022-06-21 04:40:00|30302.1|30297.3|30304.6|30299.8|30305.1|30300.3|30298.1|30293.3|50
1655786700000|2022-06-21 04:45:00|30304.1|30299.3|30303.1|30298.3|30306.6|30301.8|30301.1|30296.3|25
1655787000000|2022-06-21 04:50:00|30303.6|30298.8|30312.1|30307.3|30315.1|30310.3|30303.6|30298.8|85
1655787300000|2022-06-21 04:55:00|30312.6|30307.8|30306.1|30301.3|30313.1|30308.3|30303.1|30298.3|95
1655787600000|2022-06-21 05:00:00|30307.1|30302.3|30312.1|30307.3|30317.1|30312.3|30305.6|30300.8|129
1655787900000|2022-06-21 05:05:00|30312.6|30307.8|30308.6|30303.8|30313.1|30308.3|30296.1|30291.3|84
1655788200000|2022-06-21 05:10:00|30309.1|30304.3|30302.1|30297.3|30313.1|30308.3|30297.6|30292.8|53
1655788500000|2022-06-21 05:15:00|30302.6|30297.8|30304.6|30299.8|30309.1|30304.3|30300.1|30295.3|56
1655788800000|2022-06-21 05:20:00|30304.1|30299.3|30301.6|30296.8|30310.1|30305.3|30297.1|30292.3|92
1655789100000|2022-06-21 05:25:00|30302.1|30297.3|30296.6|30291.8|30303.6|30298.8|30287.6|30282.8|120
1655789400000|2022-06-21 05:30:00|30297.1|30292.3|30285.1|30280.3|30302.6|30297.8|30275.6|30270.8|327
1655789700000|2022-06-21 05:35:00|30285.6|30280.8|30270.1|30265.3|30286.1|30281.3|30266.1|30261.3|142
1655790000000|2022-06-21 05:40:00|30270.6|30265.8|30267.6|30262.8|30272.1|30267.3|30259.1|30254.3|164
1655790300000|2022-06-21 05:45:00|30269.6|30264.8|30265.6|30260.8|30270.1|30265.3|30262.6|30257.8|42
1655790600000|2022-06-21 05:50:00|30266.1|30261.3|30278.1|30273.3|30278.6|30273.8|30259.6|30254.8|77
1655790900000|2022-06-21 05:55:00|30276.1|30271.3|30274.1|30269.3|30277.1|30272.3|30261.1|30256.3|120
1655791200000|2022-06-21 06:00:00|30273.5|30269.9|30274|30270.4|30300.5|30296.9|30268.5|30264.9|233
1655791500000|2022-06-21 06:05:00|30273.5|30269.9|30275|30271.4|30283|30279.4|30259.5|30255.9|107
1655791800000|2022-06-21 06:10:00|30275.5|30271.9|30257|30253.4|30275.5|30271.9|30253.5|30249.9|134
1655792100000|2022-06-21 06:15:00|30256.5|30252.9|30260|30256.4|30271|30267.4|30252|30248.4|150
1655792400000|2022-06-21 06:20:00|30259.5|30255.9|30249|30245.4|30264.5|30260.9|30243.5|30239.9|239
1655792700000|2022-06-21 06:25:00|30249.5|30245.9|30248.5|30244.9|30257|30253.4|30235|30231.4|215
1655793000000|2022-06-21 06:30:00|30248|30244.4|30237|30233.4|30248|30244.4|30230.5|30226.9|201
1655793300000|2022-06-21 06:35:00|30236.5|30232.9|30218|30214.4|30239.5|30235.9|30210.5|30206.9|521
1655793600000|2022-06-21 06:40:00|30217.5|30213.9|30225|30221.4|30230|30226.4|30213|30209.4|120
1655793900000|2022-06-21 06:45:00|30225.5|30221.9|30253.5|30249.9|30253.5|30249.9|30224.5|30220.9|169
1655794200000|2022-06-21 06:50:00|30253|30249.4|30259|30255.4|30261.5|30257.9|30246.5|30242.9|164
1655794500000|2022-06-21 06:55:00|30258.5|30254.9|30249|30245.4|30261.5|30257.9|30246.5|30242.9|162
1655794800000|2022-06-21 07:00:00|30249.5|30245.9|30252|30248.4|30261.5|30257.9|30238.5|30234.9|398
1655795100000|2022-06-21 07:05:00|30251.5|30247.9|30258|30254.4|30267|30263.4|30248.5|30244.9|228
1655795400000|2022-06-21 07:10:00|30258.5|30254.9|30298.5|30294.9|30301|30297.4|30257|30253.4|431
1655795700000|2022-06-21 07:15:00|30299|30295.4|30296|30292.4|30326|30322.4|30295|30291.4|630
1655796000000|2022-06-21 07:20:00|30296.5|30292.9|30302.5|30298.9|30305.5|30301.9|30283|30279.4|246
1655796300000|2022-06-21 07:25:00|30303|30299.4|30330.5|30326.9|30332|30328.4|30300|30296.4|294
1655796600000|2022-06-21 07:30:00|30331|30327.4|30345|30341.4|30355.5|30351.9|30331|30327.4|925
1655796900000|2022-06-21 07:35:00|30344.5|30340.9|30377.5|30373.9|30379.5|30375.9|30343.5|30339.9|434
1655797200000|2022-06-21 07:40:00|30378|30374.4|30370|30366.4|30384.5|30380.9|30369.5|30365.9|332
1655797500000|2022-06-21 07:45:00|30372|30368.4|30369|30365.4|30373.5|30369.9|30354.5|30350.9|270
1655797800000|2022-06-21 07:50:00|30369.5|30365.9|30387.5|30383.9|30394|30390.4|30365.5|30361.9|498
1655798100000|2022-06-21 07:55:00|30388|30384.4|30378.5|30374.9|30391.5|30387.9|30365.5|30361.9|261
1655798400000|2022-06-21 08:00:00|30378|30374.4|30383.5|30379.9|30386|30382.4|30364|30360.4|592
1655798700000|2022-06-21 08:05:00|30384|30380.4|30403.5|30399.9|30404.5|30400.9|30379.5|30375.9|538
1655799000000|2022-06-21 08:10:00|30405|30401.4|30388|30384.4|30409|30405.4|30387.5|30383.9|374
1655799300000|2022-06-21 08:15:00|30388.5|30384.9|30380|30376.4|30392|30388.4|30363.5|30359.9|323
1655799600000|2022-06-21 08:20:00|30380.5|30376.9|30378|30374.4|30380.5|30376.9|30368.5|30364.9|194
1655799900000|2022-06-21 08:25:00|30377.5|30373.9|30374|30370.4|30380.5|30376.9|30363|30359.4|175
1655800200000|2022-06-21 08:30:00|30373.5|30369.9|30372|30368.4|30379|30375.4|30367.5|30363.9|109
1655800500000|2022-06-21 08:35:00|30372.5|30368.9|30363.5|30359.9|30388.5|30384.9|30360.5|30356.9|431
1655800800000|2022-06-21 08:40:00|30363|30359.4|30368|30364.4|30371|30367.4|30352|30348.4|217
1655801100000|2022-06-21 08:45:00|30368.5|30364.9|30374.5|30370.9|30380.5|30376.9|30362.5|30358.9|129
1655801400000|2022-06-21 08:50:00|30375|30371.4|30378.5|30374.9|30383|30379.4|30368|30364.4|83
1655801700000|2022-06-21 08:55:00|30377.5|30373.9|30397.5|30393.9|30397.5|30393.9|30376.5|30372.9|235
1655802000000|2022-06-21 09:00:00|30398.5|30394.9|30402|30398.4|30411|30407.4|30393|30389.4|289
1655802300000|2022-06-21 09:05:00|30402.5|30398.9|30403|30399.4|30405.5|30401.9|30393.5|30389.9|138
1655802600000|2022-06-21 09:10:00|30402|30398.4|30389.5|30385.9|30403.5|30399.9|30384|30380.4|106
1655802900000|2022-06-21 09:15:00|30390|30386.4|30389|30385.4|30394.5|30390.9|30377|30373.4|255
1655803200000|2022-06-21 09:20:00|30388.5|30384.9|30383|30379.4|30396|30392.4|30379.5|30375.9|129
1655803500000|2022-06-21 09:25:00|30383.5|30379.9|30388|30384.4|30395|30391.4|30383|30379.4|134
1655803800000|2022-06-21 09:30:00|30388.5|30384.9|30390|30386.4|30394|30390.4|30380|30376.4|70
1655804100000|2022-06-21 09:35:00|30389.5|30385.9|30397|30393.4|30406|30402.4|30387.5|30383.9|174
1655804400000|2022-06-21 09:40:00|30396.5|30392.9|30392|30388.4|30400.5|30396.9|30389|30385.4|92
1655804700000|2022-06-21 09:45:00|30392.5|30388.9|30382.5|30378.9|30396|30392.4|30382|30378.4|71
1655805000000|2022-06-21 09:50:00|30382|30378.4|30362|30358.4|30386|30382.4|30358|30354.4|296
1655805300000|2022-06-21 09:55:00|30361.5|30357.9|30361.5|30357.9|30364.5|30360.9|30353|30349.4|195
1655805600000|2022-06-21 10:00:00|30362|30358.4|30348.5|30344.9|30366.5|30362.9|30348.5|30344.9|190
1655805900000|2022-06-21 10:05:00|30349|30345.4|30377.5|30373.9|30378.5|30374.9|30348|30344.4|175
1655806200000|2022-06-21 10:10:00|30377|30373.4|30359|30355.4|30377.5|30373.9|30346|30342.4|119
1655806500000|2022-06-21 10:15:00|30359.5|30355.9|30383|30379.4|30385.5|30381.9|30358.5|30354.9|184
1655806800000|2022-06-21 10:20:00|30383.5|30379.9|30380|30376.4|30390|30386.4|30374.5|30370.9|240
1655807100000|2022-06-21 10:25:00|30379.5|30375.9|30375|30371.4|30380.5|30376.9|30369.5|30365.9|230
1655807400000|2022-06-21 10:30:00|30375.5|30371.9|30386.5|30382.9|30391|30387.4|30373.5|30369.9|242
1655807700000|2022-06-21 10:35:00|30386|30382.4|30375|30371.4|30388.5|30384.9|30361|30357.4|231
1655808000000|2022-06-21 10:40:00|30374.5|30370.9|30383|30379.4|30385.5|30381.9|30370|30366.4|162
1655808300000|2022-06-21 10:45:00|30382.5|30378.9|30378|30374.4|30384|30380.4|30373.5|30369.9|103
1655808600000|2022-06-21 10:50:00|30377.5|30373.9|30379.5|30375.9|30383.5|30379.9|30372|30368.4|78
1655808900000|2022-06-21 10:55:00|30380|30376.4|30365|30361.4|30380.5|30376.9|30354.5|30350.9|265
1655809200000|2022-06-21 11:00:00|30366|30362.4|30361|30357.4|30369|30365.4|30358.5|30354.9|249
1655809500000|2022-06-21 11:05:00|30361.5|30357.9|30327.5|30323.9|30362|30358.4|30326.5|30322.9|370
1655809800000|2022-06-21 11:10:00|30328|30324.4|30335.5|30331.9|30338|30334.4|30323.5|30319.9|173
1655810100000|2022-06-21 11:15:00|30335|30331.4|30337.5|30333.9|30338.5|30334.9|30323|30319.4|160
1655810400000|2022-06-21 11:20:00|30338|30334.4|30335|30331.4|30342|30338.4|30319.5|30315.9|131
1655810700000|2022-06-21 11:25:00|30334.5|30330.9|30354|30350.4|30355.5|30351.9|30332|30328.4|178
1655811000000|2022-06-21 11:30:00|30353.5|30349.9|30344|30340.4|30359.5|30355.9|30341.5|30337.9|215
1655811300000|2022-06-21 11:35:00|30343.5|30339.9|30347|30343.4|30349|30345.4|30337.5|30333.9|221
1655811600000|2022-06-21 11:40:00|30346.5|30342.9|30342|30338.4|30351.5|30347.9|30337.5|30333.9|186
1655811900000|2022-06-21 11:45:00|30341.5|30337.9|30320|30316.4|30345|30341.4|30318|30314.4|239
1655812200000|2022-06-21 11:50:00|30320.5|30316.9|30270.5|30266.9|30322|30318.4|30261.5|30257.9|773
1655812500000|2022-06-21 11:55:00|30271|30267.4|30282|30278.4|30288.5|30284.9|30271|30267.4|288
1655812800000|2022-06-21 12:00:00|30281.5|30277.9|30277.5|30273.9|30284|30280.4|30269.5|30265.9|461
1655813100000|2022-06-21 12:05:00|30278|30274.4|30252|30248.4|30285|30281.4|30250.5|30246.9|386
1655813400000|2022-06-21 12:10:00|30251.5|30247.9|30292|30288.4|30292|30288.4|30251|30247.4|388
1655813700000|2022-06-21 12:15:00|30293|30289.4|30297.5|30293.9|30302|30298.4|30288.5|30284.9|543
1655814000000|2022-06-21 12:20:00|30297|30293.4|30299.5|30295.9|30311.5|30307.9|30288|30284.4|597
1655814300000|2022-06-21 12:25:00|30300|30296.4|30296|30292.4|30311.5|30307.9|30294|30290.4|311
1655814600000|2022-06-21 12:30:00|30295.5|30291.9|30316|30312.4|30322.5|30318.9|30287.5|30283.9|376
1655814900000|2022-06-21 12:35:00|30316.5|30312.9|30298|30294.4|30322.5|30318.9|30294.5|30290.9|350
1655815200000|2022-06-21 12:40:00|30297.5|30293.9|30297.5|30293.9|30306.5|30302.9|30290|30286.4|283
1655815500000|2022-06-21 12:45:00|30298|30294.4|30297|30293.4|30303|30299.4|30290|30286.4|258
1655815800000|2022-06-21 12:50:00|30297.5|30293.9|30294|30290.4|30301.5|30297.9|30283|30279.4|216
1655816100000|2022-06-21 12:55:00|30293.5|30289.9|30262.5|30258.9|30294.5|30290.9|30260.5|30256.9|344
1655816400000|2022-06-21 13:00:00|30262|30258.4|30284.5|30280.9|30286|30282.4|30256.5|30252.9|446
1655816700000|2022-06-21 13:05:00|30285|30281.4|30304.5|30300.9|30311.5|30307.9|30279|30275.4|858
1655817000000|2022-06-21 13:10:00|30305.5|30301.9|30309.5|30305.9|30310|30306.4|30291|30287.4|336
1655817300000|2022-06-21 13:15:00|30309|30305.4|30301.5|30297.9|30313.5|30309.9|30290|30286.4|486
1655817600000|2022-06-21 13:20:00|30302|30298.4|30316|30312.4|30319.5|30315.9|30292.5|30288.9|357
1655817900000|2022-06-21 13:25:00|30316.5|30312.9|30323|30319.4|30327|30323.4|30293.5|30289.9|1355
1655818200000|2022-06-21 13:30:00|30322.4|30320|30288.9|30286.5|30334.4|30332|30267.9|30265.5|7214
1655818500000|2022-06-21 13:35:00|30289.4|30287|30330.9|30328.5|30341.4|30339|30265.4|30263|4671
1655818800000|2022-06-21 13:40:00|30330.4|30328|30377.4|30375|30396.9|30394.5|30327.4|30325|3519
1655819100000|2022-06-21 13:45:00|30376.9|30374.5|30346.9|30344.5|30379.9|30377.5|30325.9|30323.5|3305
1655819400000|2022-06-21 13:50:00|30346.4|30344|30353.4|30351|30370.9|30368.5|30328.9|30326.5|2115
1655819700000|2022-06-21 13:55:00|30353.9|30351.5|30427.9|30425.5|30434.4|30432|30349.9|30347.5|2977
1655820000000|2022-06-21 14:00:00|30428.9|30426.5|30411.4|30409|30431.4|30429|30381.4|30379|2650
1655820300000|2022-06-21 14:05:00|30411.9|30409.5|30387.9|30385.5|30417.4|30415|30378.4|30376|1930
1655820600000|2022-06-21 14:10:00|30389.4|30387|30417.4|30415|30424.4|30422|30384.4|30382|1464
1655820900000|2022-06-21 14:15:00|30416.4|30414|30398.9|30396.5|30427.9|30425.5|30393.4|30391|1535
1655821200000|2022-06-21 14:20:00|30399.4|30397|30443.4|30441|30450.4|30448|30384.4|30382|1949
1655821500000|2022-06-21 14:25:00|30442.9|30440.5|30427.9|30425.5|30451.1|30448.7|30400.9|30398.5|1685
1655821800000|2022-06-21 14:30:00|30428.9|30426.5|30419.9|30417.5|30466.4|30464|30409.4|30407|1981
1655822100000|2022-06-21 14:35:00|30419.4|30417|30448.9|30446.5|30449.9|30447.5|30404.9|30402.5|1729
1655822400000|2022-06-21 14:40:00|30449.9|30447.5|30452.9|30450.5|30466.4|30464|30440.9|30438.5|1613
1655822700000|2022-06-21 14:45:00|30453.4|30451|30487.4|30485|30496.4|30494|30445.4|30443|1485
1655823000000|2022-06-21 14:50:00|30486.9|30484.5|30494.4|30492|30498.4|30496|30477.4|30475|1090
1655823300000|2022-06-21 14:55:00|30494.9|30492.5|30492.9|30490.5|30506.4|30504|30484.4|30482|1201
1655823600000|2022-06-21 15:00:00|30494.4|30492|30509.9|30507.5|30512.4|30510|30481.4|30479|1125
1655823900000|2022-06-21 15:05:00|30510.4|30508|30486.9|30484.5|30510.9|30508.5|30479.4|30477|835
1655824200000|2022-06-21 15:10:00|30486.4|30484|30439.9|30437.5|30488.9|30486.5|30438.4|30436|1258
1655824500000|2022-06-21 15:15:00|30440.4|30438|30451.9|30449.5|30474.9|30472.5|30432.4|30430|764
1655824800000|2022-06-21 15:20:00|30452.4|30450|30423.9|30421.5|30467.9|30465.5|30421.9|30419.5|718
1655825100000|2022-06-21 15:25:00|30424.4|30422|30433.9|30431.5|30445.9|30443.5|30423.9|30421.5|678
1655825400000|2022-06-21 15:30:00|30434.4|30432|30465.4|30463|30466.4|30464|30432.4|30430|848
1655825700000|2022-06-21 15:35:00|30464.9|30462.5|30422.9|30420.5|30476.4|30474|30411.4|30409|1393
1655826000000|2022-06-21 15:40:00|30422.4|30420|30427.4|30425|30447.9|30445.5|30403.9|30401.5|909
1655826300000|2022-06-21 15:45:00|30428.4|30426|30434.9|30432.5|30435.4|30433|30399.4|30397|764
1655826600000|2022-06-21 15:50:00|30434.4|30432|30395.4|30393|30443.4|30441|30393.4|30391|905
1655826900000|2022-06-21 15:55:00|30393.9|30391.5|30388.4|30386|30417.9|30415.5|30388.4|30386|955
1655827200000|2022-06-21 16:00:00|30387.9|30385.5|30388.9|30386.5|30420.4|30418|30377.4|30375|1018
1655827500000|2022-06-21 16:05:00|30388.4|30386|30386.9|30384.5|30407.4|30405|30376.4|30374|750
1655827800000|2022-06-21 16:10:00|30386.4|30384|30390.9|30388.5|30404.4|30402|30367.9|30365.5|1042
1655828100000|2022-06-21 16:15:00|30390.4|30388|30413.9|30411.5|30414.4|30412|30381.4|30379|736
1655828400000|2022-06-21 16:20:00|30414.4|30412|30419.9|30417.5|30428.4|30426|30391.4|30389|1188
1655828700000|2022-06-21 16:25:00|30418.4|30416|30432.4|30430|30444.4|30442|30412.4|30410|1073
1655829000000|2022-06-21 16:30:00|30431.9|30429.5|30429.9|30427.5|30447.9|30445.5|30417.4|30415|853
1655829300000|2022-06-21 16:35:00|30429.4|30427|30449.9|30447.5|30461.4|30459|30429.4|30427|862
1655829600000|2022-06-21 16:40:00|30450.4|30448|30461.9|30459.5|30461.9|30459.5|30430.4|30428|789
1655829900000|2022-06-21 16:45:00|30462.4|30460|30451.9|30449.5|30464.4|30462|30435.4|30433|666
1655830200000|2022-06-21 16:50:00|30452.4|30450|30474.9|30472.5|30479.4|30477|30442.9|30440.5|680
1655830500000|2022-06-21 16:55:00|30475.4|30473|30493.9|30491.5|30496.4|30494|30466.4|30464|899
1655830800000|2022-06-21 17:00:00|30494.4|30492|30494.9|30492.5|30507.4|30505|30484.9|30482.5|873
1655831100000|2022-06-21 17:05:00|30495.4|30493|30496.4|30494|30503.4|30501|30471.4|30469|854
1655831400000|2022-06-21 17:10:00|30497.4|30495|30520.9|30518.5|30525.4|30523|30487.4|30485|960
1655831700000|2022-06-21 17:15:00|30521.4|30519|30507.4|30505|30523.4|30521|30497.4|30495|628
1655832000000|2022-06-21 17:20:00|30507.9|30505.5|30505.4|30503|30518.4|30516|30489.4|30487|567
1655832300000|2022-06-21 17:25:00|30505.9|30503.5|30493.4|30491|30513.4|30511|30490.9|30488.5|518
1655832600000|2022-06-21 17:30:00|30493.9|30491.5|30518.4|30516|30524.4|30522|30493.9|30491.5|578
1655832900000|2022-06-21 17:35:00|30517.9|30515.5|30493.4|30491|30521.9|30519.5|30490.9|30488.5|733
1655833200000|2022-06-21 17:40:00|30492.9|30490.5|30511.4|30509|30512.4|30510|30469.9|30467.5|1286
1655833500000|2022-06-21 17:45:00|30510.9|30508.5|30499.9|30497.5|30512.9|30510.5|30486.9|30484.5|981
1655833800000|2022-06-21 17:50:00|30500.4|30498|30481.9|30479.5|30502.9|30500.5|30481.9|30479.5|460
1655834100000|2022-06-21 17:55:00|30481.4|30479|30467.4|30465|30481.9|30479.5|30459.4|30457|618
1655834400000|2022-06-21 18:00:00|30467.9|30465.5|30474.9|30472.5|30476.4|30474|30452.4|30450|955
1655834700000|2022-06-21 18:05:00|30473.9|30471.5|30507.9|30505.5|30510.4|30508|30466.4|30464|803
1655835000000|2022-06-21 18:10:00|30508.4|30506|30508.9|30506.5|30540.4|30538|30505.4|30503|1263
1655835300000|2022-06-21 18:15:00|30509.4|30507|30514.9|30512.5|30531.4|30529|30500.9|30498.5|680
1655835600000|2022-06-21 18:20:00|30515.4|30513|30508.4|30506|30523.4|30521|30494.9|30492.5|657
1655835900000|2022-06-21 18:25:00|30508.9|30506.5|30523.4|30521|30527.4|30525|30504.4|30502|555
1655836200000|2022-06-21 18:30:00|30522.9|30520.5|30538.9|30536.5|30540.9|30538.5|30514.4|30512|700
1655836500000|2022-06-21 18:35:00|30539.4|30537|30504.4|30502|30545.4|30543|30491.4|30489|900
1655836800000|2022-06-21 18:40:00|30503.9|30501.5|30554.4|30552|30563.4|30561|30494.9|30492.5|1513
1655837100000|2022-06-21 18:45:00|30554.9|30552.5|30544.4|30542|30559.9|30557.5|30533.9|30531.5|672
1655837400000|2022-06-21 18:50:00|30543.9|30541.5|30610.4|30608|30615.4|30613|30541.4|30539|1342
1655837700000|2022-06-21 18:55:00|30610.9|30608.5|30621.3|30618.9|30628.9|30626.5|30605.4|30603|894
1655838000000|2022-06-21 19:00:00|30620.8|30618.4|30643.3|30640.9|30651.3|30648.9|30611.8|30609.4|1347
1655838300000|2022-06-21 19:05:00|30642.8|30640.4|30632.3|30629.9|30645.3|30642.9|30618.8|30616.4|764
1655838600000|2022-06-21 19:10:00|30632.8|30630.4|30635.8|30633.4|30655.8|30653.4|30626.8|30624.4|869
1655838900000|2022-06-21 19:15:00|30635.3|30632.9|30610.8|30608.4|30639.8|30637.4|30608.3|30605.9|1098
1655839200000|2022-06-21 19:20:00|30610.3|30607.9|30620.3|30617.9|30634.3|30631.9|30604.3|30601.9|950
1655839500000|2022-06-21 19:25:00|30619.8|30617.4|30597.8|30595.4|30621.3|30618.9|30580.8|30578.4|934
1655839800000|2022-06-21 19:30:00|30597.3|30594.9|30598.8|30596.4|30610.3|30607.9|30583.8|30581.4|776
1655840100000|2022-06-21 19:35:00|30598.3|30595.9|30572.3|30569.9|30599.8|30597.4|30563.8|30561.4|871
1655840400000|2022-06-21 19:40:00|30573.3|30570.9|30574.3|30571.9|30587.8|30585.4|30551.3|30548.9|1295
1655840700000|2022-06-21 19:45:00|30574.8|30572.4|30578.3|30575.9|30586.8|30584.4|30563.3|30560.9|739
1655841000000|2022-06-21 19:50:00|30578.8|30576.4|30589.3|30586.9|30612.3|30609.9|30571.3|30568.9|1867
1655841300000|2022-06-21 19:55:00|30589.8|30587.4|30542.8|30540.4|30589.8|30587.4|30515.3|30512.9|3056
1655841600000|2022-06-21 20:00:00|30542.3|30539.9|30526.5|30521.7|30547|30542.2|30511.5|30506.7|1178
1655841900000|2022-06-21 20:05:00|30526|30521.2|30527.5|30522.7|30545.5|30540.7|30521.5|30516.7|718
1655842200000|2022-06-21 20:10:00|30528|30523.2|30532.5|30527.7|30544.5|30539.7|30520.5|30515.7|495
1655842500000|2022-06-21 20:15:00|30532|30527.2|30549|30544.2|30550.5|30545.7|30532|30527.2|150
1655842800000|2022-06-21 20:20:00|30547|30542.2|30561|30556.2|30565.5|30560.7|30547|30542.2|129
1655843100000|2022-06-21 20:25:00|30560.5|30555.7|30558.5|30553.7|30560.5|30555.7|30553.5|30548.7|84
1655843400000|2022-06-21 20:30:00|30558|30553.2|30560|30555.2|30566.5|30561.7|30553.5|30548.7|151
1655843700000|2022-06-21 20:35:00|30559.5|30554.7|30559.5|30554.7|30567.5|30562.7|30557|30552.2|75
1655844000000|2022-06-21 20:40:00|30559|30554.2|30557.5|30552.7|30563|30558.2|30552|30547.2|78
1655844300000|2022-06-21 20:45:00|30558|30553.2|30561|30556.2|30564|30559.2|30554|30549.2|100
1655844600000|2022-06-21 20:50:00|30561.5|30556.7|30554.5|30549.7|30564|30559.2|30554.5|30549.7|107
1655844900000|2022-06-21 20:55:00|30554|30549.2|30552.7|30542.9|30555.5|30549.2|30547|30542.2|147
1655845200000|2022-06-21 21:00:00|30552.8|30543|30549.1|30539.3|30553.6|30543.8|30548.9|30539.1|0
1655845500000|2022-06-21 21:05:00|30549.4|30539.6|30548.4|30538.6|30549.4|30539.6|30547|30537.2|0
1655845800000|2022-06-21 21:10:00|30548.5|30538.7|30546.7|30536.9|30548.5|30538.7|30546.1|30536.3|0
1655846100000|2022-06-21 21:15:00|30547.1|30537.3|30555.5|30545.7|30560.5|30550.7|30547.1|30537.3|0
1655846400000|2022-06-21 21:20:00|30556.7|30546.9|30547.3|30537.5|30558|30548.2|30544.8|30535|0
1655846700000|2022-06-21 21:25:00|30547|30537.2|30550.3|30540.5|30550.7|30540.9|30546.9|30537.1|0
1655847000000|2022-06-21 21:30:00|30549.4|30539.6|30545.5|30535.7|30554.7|30544.9|30543.7|30533.9|0
1655847300000|2022-06-21 21:35:00|30545.8|30536|30546.4|30536.6|30546.5|30536.7|30544.6|30534.8|0
1655847600000|2022-06-21 21:40:00|30547|30537.2|30547.2|30537.4|30547.7|30537.9|30546.1|30536.3|0
1655847900000|2022-06-21 21:45:00|30548|30538.2|30553.5|30543.7|30553.5|30543.7|30548|30538.2|0
1655848200000|2022-06-21 21:50:00|30553.6|30543.8|30554.2|30544.4|30555.6|30545.8|30552.6|30542.8|0
1655848500000|2022-06-21 21:55:00|30554.6|30544.8|30548.9|30539.1|30554.6|30544.8|30541.7|30531.9|0
1655848800000|2022-06-21 22:00:00|30532.5|30527.7|30495.5|30490.7|30532.5|30527.7|30495.5|30490.7|394
1655849100000|2022-06-21 22:05:00|30496|30491.2|30500|30495.2|30510|30505.2|30484|30479.2|219
1655849400000|2022-06-21 22:10:00|30499.5|30494.7|30504|30499.2|30504.5|30499.7|30490|30485.2|71
1655849700000|2022-06-21 22:15:00|30503.5|30498.7|30499|30494.2|30504|30499.2|30493.5|30488.7|55
1655850000000|2022-06-21 22:20:00|30499.5|30494.7|30515.5|30510.7|30517.5|30512.7|30493|30488.2|88
1655850300000|2022-06-21 22:25:00|30516|30511.2|30513|30508.2|30517|30512.2|30509|30504.2|96
1655850600000|2022-06-21 22:30:00|30512.5|30507.7|30506|30501.2|30512.5|30507.7|30498.5|30493.7|134
1655850900000|2022-06-21 22:35:00|30509.5|30504.7|30496|30491.2|30511|30506.2|30491.5|30486.7|91
1655851200000|2022-06-21 22:40:00|30495.5|30490.7|30507.5|30502.7|30508|30503.2|30494|30489.2|68
1655851500000|2022-06-21 22:45:00|30507|30502.2|30502.5|30497.7|30512.5|30507.7|30502|30497.2|62
1655851800000|2022-06-21 22:50:00|30503|30498.2|30501.5|30496.7|30508|30503.2|30499.5|30494.7|51
1655852100000|2022-06-21 22:55:00|30502|30497.2|30514.5|30509.7|30514.5|30509.7|30498.5|30493.7|37
1655852400000|2022-06-21 23:00:00|30512.5|30507.7|30501|30496.2|30514|30509.2|30492.5|30487.7|100
1655852700000|2022-06-21 23:05:00|30500.5|30495.7|30489|30484.2|30502.5|30497.7|30488|30483.2|99
1655853000000|2022-06-21 23:10:00|30488.5|30483.7|30482.5|30477.7|30490|30485.2|30480.5|30475.7|117
1655853300000|2022-06-21 23:15:00|30483|30478.2|30473|30468.2|30485.5|30480.7|30472|30467.2|89
1655853600000|2022-06-21 23:20:00|30472.5|30467.7|30478|30473.2|30479|30474.2|30468|30463.2|74
1655853900000|2022-06-21 23:25:00|30478.5|30473.7|30475.5|30470.7|30483.5|30478.7|30474.5|30469.7|64
1655854200000|2022-06-21 23:30:00|30476|30471.2|30494.5|30489.7|30495.5|30490.7|30474.5|30469.7|78
1655854500000|2022-06-21 23:35:00|30495.5|30490.7|30492|30487.2|30495.5|30490.7|30484.5|30479.7|65
1655854800000|2022-06-21 23:40:00|30492.5|30487.7|30479.5|30474.7|30492.5|30487.7|30474.5|30469.7|71
1655855100000|2022-06-21 23:45:00|30480|30475.2|30493.5|30488.7|30495|30490.2|30476|30471.2|91
1655855400000|2022-06-21 23:50:00|30494|30489.2|30501|30496.2|30505|30500.2|30493|30488.2|67
1655855700000|2022-06-21 23:55:00|30500.5|30495.7|30502.5|30497.7|30505|30500.2|30498.5|30493.7|39
1655856000000|2022-06-22 00:00:00|30503|30498.2|30476|30471.2|30506.5|30501.7|30473|30468.2|183
1655856300000|2022-06-22 00:05:00|30476.5|30471.7|30448|30443.2|30478|30473.2|30444.5|30439.7|312
1655856600000|2022-06-22 00:10:00|30448.5|30443.7|30430|30425.2|30450.5|30445.7|30420.5|30415.7|396
1655856900000|2022-06-22 00:15:00|30431|30426.2|30440|30435.2|30448.5|30443.7|30421|30416.2|273
1655857200000|2022-06-22 00:20:00|30439.5|30434.7|30429|30424.2|30458|30453.2|30429|30424.2|131
1655857500000|2022-06-22 00:25:00|30429.5|30424.7|30445.5|30440.7|30451|30446.2|30429|30424.2|99
1655857800000|2022-06-22 00:30:00|30446|30441.2|30424|30419.2|30452|30447.2|30423|30418.2|157
1655858100000|2022-06-22 00:35:00|30424.5|30419.7|30425.5|30420.7|30441.5|30436.7|30424|30419.2|98
1655858400000|2022-06-22 00:40:00|30425|30420.2|30431|30426.2|30433.5|30428.7|30422.5|30417.7|82
1655858700000|2022-06-22 00:45:00|30430.5|30425.7|30417.5|30412.7|30432.5|30427.7|30415|30410.2|116
1655859000000|2022-06-22 00:50:00|30415.5|30410.7|30417|30412.2|30421.5|30416.7|30408|30403.2|153
1655859300000|2022-06-22 00:55:00|30416.5|30411.7|30424|30419.2|30427|30422.2|30413|30408.2|120
1655859600000|2022-06-22 01:00:00|30424.5|30419.7|30414.5|30409.7|30425|30420.2|30409|30404.2|138
1655859900000|2022-06-22 01:05:00|30415|30410.2|30431.5|30426.7|30433.5|30428.7|30413.5|30408.7|96
1655860200000|2022-06-22 01:10:00|30432.5|30427.7|30433|30428.2|30440.5|30435.7|30427.5|30422.7|136
1655860500000|2022-06-22 01:15:00|30432.5|30427.7|30437.5|30432.7|30442|30437.2|30427.5|30422.7|131
1655860800000|2022-06-22 01:20:00|30438|30433.2|30430|30425.2|30447|30442.2|30430|30425.2|67
1655861100000|2022-06-22 01:25:00|30430.5|30425.7|30430.5|30425.7|30440.5|30435.7|30429.5|30424.7|53
1655861400000|2022-06-22 01:30:00|30431|30426.2|30418|30413.2|30438.5|30433.7|30414.5|30409.7|114
1655861700000|2022-06-22 01:35:00|30418.5|30413.7|30384|30379.2|30424.5|30419.7|30380.5|30375.7|583
1655862000000|2022-06-22 01:40:00|30383.5|30378.7|30366|30361.2|30394|30389.2|30363.5|30358.7|300
1655862300000|2022-06-22 01:45:00|30365.5|30360.7|30379.5|30374.7|30383.5|30378.7|30357.5|30352.7|275
1655862600000|2022-06-22 01:50:00|30380|30375.2|30371|30366.2|30386|30381.2|30365|30360.2|211
1655862900000|2022-06-22 01:55:00|30371.5|30366.7|30379|30374.2|30381|30376.2|30362|30357.2|192
1655863200000|2022-06-22 02:00:00|30379.5|30374.7|30392.5|30387.7|30394|30389.2|30378|30373.2|156
1655863500000|2022-06-22 02:05:00|30393|30388.2|30378|30373.2|30395|30390.2|30372|30367.2|220
1655863800000|2022-06-22 02:10:00|30378.5|30373.7|30380|30375.2|30390.5|30385.7|30374.5|30369.7|287
1655864100000|2022-06-22 02:15:00|30380.5|30375.7|30357|30352.2|30381|30376.2|30356|30351.2|243
1655864400000|2022-06-22 02:20:00|30357.5|30352.7|30346.5|30341.7|30364|30359.2|30338|30333.2|265
1655864700000|2022-06-22 02:25:00|30347|30342.2|30346.5|30341.7|30351|30346.2|30340|30335.2|106
1655865000000|2022-06-22 02:30:00|30347|30342.2|30354|30349.2|30355.5|30350.7|30343|30338.2|188
1655865300000|2022-06-22 02:35:00|30353.5|30348.7|30351.5|30346.7|30366.5|30361.7|30349.5|30344.7|162
1655865600000|2022-06-22 02:40:00|30351|30346.2|30331|30326.2|30358|30353.2|30328|30323.2|361
1655865900000|2022-06-22 02:45:00|30331.5|30326.7|30303|30298.2|30331.5|30326.7|30301|30296.2|405
1655866200000|2022-06-22 02:50:00|30302.5|30297.7|30296|30291.2|30308|30303.2|30288.5|30283.7|321
1655866500000|2022-06-22 02:55:00|30295.5|30290.7|30271|30266.2|30298|30293.2|30268|30263.2|373
1655866800000|2022-06-22 03:00:00|30271.5|30266.7|30273.5|30268.7|30290|30285.2|30265.5|30260.7|270
1655867100000|2022-06-22 03:05:00|30275|30270.2|30263|30258.2|30282|30277.2|30261.5|30256.7|273
1655867400000|2022-06-22 03:10:00|30262.5|30257.7|30262|30257.2|30265.5|30260.7|30248|30243.2|438
1655867700000|2022-06-22 03:15:00|30262.5|30257.7|30266.5|30261.7|30268.5|30263.7|30253.5|30248.7|227
1655868000000|2022-06-22 03:20:00|30266|30261.2|30265.5|30260.7|30274.5|30269.7|30263|30258.2|173
1655868300000|2022-06-22 03:25:00|30266|30261.2|30277.5|30272.7|30282.5|30277.7|30265.5|30260.7|161
1655868600000|2022-06-22 03:30:00|30277|30272.2|30257|30252.2|30277.5|30272.7|30245.5|30240.7|408
1655868900000|2022-06-22 03:35:00|30256.5|30251.7|30244.5|30239.7|30258.5|30253.7|30237|30232.2|355
1655869200000|2022-06-22 03:40:00|30245|30240.2|30255|30250.2|30259|30254.2|30242|30237.2|281
1655869500000|2022-06-22 03:45:00|30255.5|30250.7|30268.5|30263.7|30274.5|30269.7|30253|30248.2|497
1655869800000|2022-06-22 03:50:00|30269|30264.2|30273.5|30268.7|30287|30282.2|30268.5|30263.7|281
1655870100000|2022-06-22 03:55:00|30273|30268.2|30272|30267.2|30277.5|30272.7|30266.5|30261.7|69
1655870400000|2022-06-22 04:00:00|30271.5|30266.7|30267.5|30262.7|30273.5|30268.7|30265.5|30260.7|75
1655870700000|2022-06-22 04:05:00|30267|30262.2|30273|30268.2|30277.5|30272.7|30265.5|30260.7|92
1655871000000|2022-06-22 04:10:00|30273.5|30268.7|30257.5|30252.7|30274|30269.2|30246.5|30241.7|231
1655871300000|2022-06-22 04:15:00|30256.5|30251.7|30257|30252.2|30259.5|30254.7|30252.5|30247.7|98
1655871600000|2022-06-22 04:20:00|30258|30253.2|30262|30257.2|30268|30263.2|30250.5|30245.7|115
1655871900000|2022-06-22 04:25:00|30261.5|30256.7|30260.5|30255.7|30268.5|30263.7|30258.5|30253.7|119
1655872200000|2022-06-22 04:30:00|30260|30255.2|30268.5|30263.7|30269|30264.2|30256|30251.2|138
1655872500000|2022-06-22 04:35:00|30268|30263.2|30269|30264.2|30270|30265.2|30261.5|30256.7|62
1655872800000|2022-06-22 04:40:00|30268.5|30263.7|30272|30267.2|30273.5|30268.7|30266.5|30261.7|72
1655873100000|2022-06-22 04:45:00|30271.5|30266.7|30281.5|30276.7|30285.5|30280.7|30270|30265.2|223
1655873400000|2022-06-22 04:50:00|30282|30277.2|30273|30268.2|30286|30281.2|30269.5|30264.7|148
1655873700000|2022-06-22 04:55:00|30273.5|30268.7|30280|30275.2|30281.5|30276.7|30273|30268.2|48
1655874000000|2022-06-22 05:00:00|30279.5|30274.7|30292.5|30287.7|30303|30298.2|30274.5|30269.7|340
1655874300000|2022-06-22 05:05:00|30293|30288.2|30292.5|30287.7|30299.5|30294.7|30282.5|30277.7|89
1655874600000|2022-06-22 05:10:00|30293|30288.2|30263|30258.2|30294.5|30289.7|30261|30256.2|184
1655874900000|2022-06-22 05:15:00|30262|30257.2|30274|30269.2|30275.5|30270.7|30261|30256.2|69
1655875200000|2022-06-22 05:20:00|30273.5|30268.7|30280|30275.2|30289|30284.2|30268.5|30263.7|113
1655875500000|2022-06-22 05:25:00|30280.5|30275.7|30276|30271.2|30281.5|30276.7|30272|30267.2|187
1655875800000|2022-06-22 05:30:00|30276.5|30271.7|30268.5|30263.7|30276.5|30271.7|30267.5|30262.7|87
1655876100000|2022-06-22 05:35:00|30268|30263.2|30255.5|30250.7|30268.5|30263.7|30247|30242.2|229
1655876400000|2022-06-22 05:40:00|30256|30251.2|30238|30233.2|30259.5|30254.7|30237.5|30232.7|197
1655876700000|2022-06-22 05:45:00|30238.5|30233.7|30243.5|30238.7|30244|30239.2|30232.5|30227.7|202
1655877000000|2022-06-22 05:50:00|30244|30239.2|30209|30204.2|30245|30240.2|30201.5|30196.7|636
1655877300000|2022-06-22 05:55:00|30208.5|30203.7|30206.5|30201.7|30216|30211.2|30196|30191.2|237
1655877600000|2022-06-22 06:00:00|30205.9|30202.3|30211.9|30208.3|30231.9|30228.3|30199.4|30195.8|410
1655877900000|2022-06-22 06:05:00|30211.4|30207.8|30214.4|30210.8|30232.4|30228.8|30208.9|30205.3|487
1655878200000|2022-06-22 06:10:00|30213.9|30210.3|30175.9|30172.3|30221.4|30217.8|30173.9|30170.3|402
1655878500000|2022-06-22 06:15:00|30176.4|30172.8|30160.4|30156.8|30190.9|30187.3|30150.4|30146.8|791
1655878800000|2022-06-22 06:20:00|30160.9|30157.3|30183.9|30180.3|30189.4|30185.8|30156.9|30153.3|282
1655879100000|2022-06-22 06:25:00|30184.4|30180.8|30179.4|30175.8|30190.9|30187.3|30171.4|30167.8|209
1655879400000|2022-06-22 06:30:00|30178.9|30175.3|30184.4|30180.8|30192.4|30188.8|30164.9|30161.3|465
1655879700000|2022-06-22 06:35:00|30184.9|30181.3|30187.9|30184.3|30187.9|30184.3|30172.9|30169.3|135
1655880000000|2022-06-22 06:40:00|30187.4|30183.8|30188.9|30185.3|30190.4|30186.8|30171.9|30168.3|163
1655880300000|2022-06-22 06:45:00|30188.4|30184.8|30201.9|30198.3|30205.4|30201.8|30182.9|30179.3|204
1655880600000|2022-06-22 06:50:00|30201.4|30197.8|30193.4|30189.8|30210.9|30207.3|30186.4|30182.8|219
1655880900000|2022-06-22 06:55:00|30193.9|30190.3|30198.4|30194.8|30199.4|30195.8|30179.9|30176.3|182
1655881200000|2022-06-22 07:00:00|30197.9|30194.3|30137.9|30134.3|30202.4|30198.8|30130.4|30126.8|1283
1655881500000|2022-06-22 07:05:00|30138.4|30134.8|30070.4|30066.8|30138.4|30134.8|30051.9|30048.3|1316
1655881800000|2022-06-22 07:10:00|30069.4|30065.8|30082.4|30078.8|30085.4|30081.8|30036.4|30032.8|879
1655882100000|2022-06-22 07:15:00|30082.9|30079.3|30078.4|30074.8|30103.4|30099.8|30067.4|30063.8|902
1655882400000|2022-06-22 07:20:00|30077.9|30074.3|30047.4|30043.8|30082.4|30078.8|30019.4|30015.8|1876
1655882700000|2022-06-22 07:25:00|30047.9|30044.3|30072.4|30068.8|30084.9|30081.3|30043.9|30040.3|728
1655883000000|2022-06-22 07:30:00|30073.9|30070.3|30118.9|30115.3|30139.4|30135.8|30057.9|30054.3|1050
1655883300000|2022-06-22 07:35:00|30118.4|30114.8|30094.9|30091.3|30127.9|30124.3|30087.9|30084.3|419
1655883600000|2022-06-22 07:40:00|30095.4|30091.8|30061.4|30057.8|30108.4|30104.8|30061.4|30057.8|788
1655883900000|2022-06-22 07:45:00|30060.9|30057.3|30059.9|30056.3|30073.4|30069.8|30041.4|30037.8|785
1655884200000|2022-06-22 07:50:00|30060.4|30056.8|30046.4|30042.8|30072.4|30068.8|30039.4|30035.8|268
1655884500000|2022-06-22 07:55:00|30045.9|30042.3|30050.9|30047.3|30064.9|30061.3|30040.4|30036.8|244
1655884800000|2022-06-22 08:00:00|30051.4|30047.8|30040.4|30036.8|30076.9|30073.3|30029.9|30026.3|1152
1655885100000|2022-06-22 08:05:00|30038.9|30035.3|30049.9|30046.3|30050.9|30047.3|30017.4|30013.8|716
1655885400000|2022-06-22 08:10:00|30050.4|30046.8|30069.9|30066.3|30086.9|30083.3|30048.9|30045.3|680
1655885700000|2022-06-22 08:15:00|30069.4|30065.8|30056.4|30052.8|30081.9|30078.3|30052.9|30049.3|291
1655886000000|2022-06-22 08:20:00|30056.9|30053.3|30058.4|30054.8|30074.9|30071.3|30048.4|30044.8|276
1655886300000|2022-06-22 08:25:00|30058.9|30055.3|30050.4|30046.8|30063.4|30059.8|30037.9|30034.3|461
1655886600000|2022-06-22 08:30:00|30050.9|30047.3|30082.9|30079.3|30092.4|30088.8|30044.4|30040.8|759
1655886900000|2022-06-22 08:35:00|30083.4|30079.8|30086.4|30082.8|30108.9|30105.3|30068.4|30064.8|996
1655887200000|2022-06-22 08:40:00|30085.4|30081.8|30072.4|30068.8|30091.9|30088.3|30058.9|30055.3|703
1655887500000|2022-06-22 08:45:00|30072.9|30069.3|30057.4|30053.8|30076.4|30072.8|30050.4|30046.8|227
1655887800000|2022-06-22 08:50:00|30057.9|30054.3|30087.4|30083.8|30088.4|30084.8|30054.9|30051.3|211
1655888100000|2022-06-22 08:55:00|30088.9|30085.3|30094.4|30090.8|30097.4|30093.8|30080.4|30076.8|168
1655888400000|2022-06-22 09:00:00|30094.9|30091.3|30106.4|30102.8|30120.4|30116.8|30089.4|30085.8|502
1655888700000|2022-06-22 09:05:00|30105.9|30102.3|30101.4|30097.8|30113.4|30109.8|30093.4|30089.8|233
1655889000000|2022-06-22 09:10:00|30101.9|30098.3|30089.9|30086.3|30104.4|30100.8|30086.4|30082.8|148
1655889300000|2022-06-22 09:15:00|30089.4|30085.8|30122.4|30118.8|30131.4|30127.8|30084.4|30080.8|423
1655889600000|2022-06-22 09:20:00|30123.9|30120.3|30140.4|30136.8|30149.9|30146.3|30117.9|30114.3|386
1655889900000|2022-06-22 09:25:00|30139.9|30136.3|30132.4|30128.8|30143.4|30139.8|30128.9|30125.3|212
1655890200000|2022-06-22 09:30:00|30132.9|30129.3|30114.4|30110.8|30136.4|30132.8|30112.9|30109.3|163
1655890500000|2022-06-22 09:35:00|30113.9|30110.3|30129.4|30125.8|30136.4|30132.8|30111.9|30108.3|129
1655890800000|2022-06-22 09:40:00|30129.9|30126.3|30142.4|30138.8|30149.4|30145.8|30118.4|30114.8|262
1655891100000|2022-06-22 09:45:00|30138.9|30135.3|30120.9|30117.3|30142.9|30139.3|30114.9|30111.3|202
1655891400000|2022-06-22 09:50:00|30120.4|30116.8|30147.4|30143.8|30150.9|30147.3|30117.4|30113.8|163
1655891700000|2022-06-22 09:55:00|30146.9|30143.3|30140.4|30136.8|30154.9|30151.3|30132.9|30129.3|297
1655892000000|2022-06-22 10:00:00|30141.4|30137.8|30153.4|30149.8|30157.9|30154.3|30128.4|30124.8|265
1655892300000|2022-06-22 10:05:00|30153.9|30150.3|30173.9|30170.3|30173.9|30170.3|30153.9|30150.3|304
1655892600000|2022-06-22 10:10:00|30172.9|30169.3|30173.4|30169.8|30183.4|30179.8|30166.4|30162.8|296
1655892900000|2022-06-22 10:15:00|30173.9|30170.3|30165.9|30162.3|30182.9|30179.3|30160.9|30157.3|291
1655893200000|2022-06-22 10:20:00|30166.9|30163.3|30190.9|30187.3|30192.9|30189.3|30165.9|30162.3|271
1655893500000|2022-06-22 10:25:00|30191.4|30187.8|30186.9|30183.3|30195.4|30191.8|30178.9|30175.3|620
1655893800000|2022-06-22 10:30:00|30187.4|30183.8|30174.9|30171.3|30188.9|30185.3|30173.4|30169.8|225
1655894100000|2022-06-22 10:35:00|30175.4|30171.8|30161.4|30157.8|30180.9|30177.3|30153.4|30149.8|603
1655894400000|2022-06-22 10:40:00|30161.9|30158.3|30148.4|30144.8|30161.9|30158.3|30137.9|30134.3|266
1655894700000|2022-06-22 10:45:00|30147.9|30144.3|30180.4|30176.8|30182.4|30178.8|30147.4|30143.8|316
1655895000000|2022-06-22 10:50:00|30180.9|30177.3|30189.9|30186.3|30194.9|30191.3|30173.9|30170.3|163
1655895300000|2022-06-22 10:55:00|30189.4|30185.8|30164.9|30161.3|30189.9|30186.3|30163.4|30159.8|252
1655895600000|2022-06-22 11:00:00|30165.4|30161.8|30197.9|30194.3|30207.9|30204.3|30165.4|30161.8|658
1655895900000|2022-06-22 11:05:00|30197.4|30193.8|30198.4|30194.8|30204.9|30201.3|30188.4|30184.8|277
1655896200000|2022-06-22 11:10:00|30197.9|30194.3|30185.9|30182.3|30206.4|30202.8|30184.9|30181.3|283
1655896500000|2022-06-22 11:15:00|30185.4|30181.8|30222.4|30218.8|30224.4|30220.8|30183.9|30180.3|602
1655896800000|2022-06-22 11:20:00|30221.9|30218.3|30208.4|30204.8|30231.9|30228.3|30205.4|30201.8|586
1655897100000|2022-06-22 11:25:00|30208.9|30205.3|30229.9|30226.3|30229.9|30226.3|30208.9|30205.3|237
1655897400000|2022-06-22 11:30:00|30228.4|30224.8|30220.4|30216.8|30233.9|30230.3|30214.4|30210.8|357
1655897700000|2022-06-22 11:35:00|30219.9|30216.3|30205.4|30201.8|30222.9|30219.3|30198.9|30195.3|267
1655898000000|2022-06-22 11:40:00|30205.9|30202.3|30192.9|30189.3|30210.4|30206.8|30192.9|30189.3|144
1655898300000|2022-06-22 11:45:00|30192.4|30188.8|30176.9|30173.3|30194.9|30191.3|30172.9|30169.3|266
1655898600000|2022-06-22 11:50:00|30177.4|30173.8|30179.4|30175.8|30184.9|30181.3|30174.4|30170.8|252
1655898900000|2022-06-22 11:55:00|30179.9|30176.3|30161.9|30158.3|30183.4|30179.8|30160.4|30156.8|207
1655899200000|2022-06-22 12:00:00|30162.4|30158.8|30155.9|30152.3|30177.9|30174.3|30150.9|30147.3|593
1655899500000|2022-06-22 12:05:00|30155.4|30151.8|30147.9|30144.3|30161.9|30158.3|30140.4|30136.8|333
1655899800000|2022-06-22 12:10:00|30147.4|30143.8|30143.9|30140.3|30157.9|30154.3|30141.9|30138.3|254
1655900100000|2022-06-22 12:15:00|30143.4|30139.8|30113.4|30109.8|30148.9|30145.3|30109.9|30106.3|519
1655900400000|2022-06-22 12:20:00|30113.9|30110.3|30116.9|30113.3|30122.4|30118.8|30105.4|30101.8|496
1655900700000|2022-06-22 12:25:00|30117.4|30113.8|30111.4|30107.8|30126.9|30123.3|30107.9|30104.3|596
1655901000000|2022-06-22 12:30:00|30110.9|30107.3|30085.9|30082.3|30115.4|30111.8|30074.4|30070.8|543
1655901300000|2022-06-22 12:35:00|30085.4|30081.8|30079.4|30075.8|30089.4|30085.8|30068.9|30065.3|401
1655901600000|2022-06-22 12:40:00|30078.9|30075.3|30091.4|30087.8|30091.9|30088.3|30070.4|30066.8|399
1655901900000|2022-06-22 12:45:00|30090.9|30087.3|30087.9|30084.3|30101.9|30098.3|30084.9|30081.3|825
1655902200000|2022-06-22 12:50:00|30086.9|30083.3|30101.9|30098.3|30127.9|30124.3|30072.4|30068.8|819
1655902500000|2022-06-22 12:55:00|30101.4|30097.8|30149.4|30145.8|30152.4|30148.8|30099.9|30096.3|703
1655902800000|2022-06-22 13:00:00|30149.9|30146.3|30110.9|30107.3|30152.4|30148.8|30107.4|30103.8|601
1655903100000|2022-06-22 13:05:00|30110.4|30106.8|30108.9|30105.3|30111.4|30107.8|30087.9|30084.3|754
1655903400000|2022-06-22 13:10:00|30109.4|30105.8|30098.9|30095.3|30114.4|30110.8|30088.9|30085.3|637
1655903700000|2022-06-22 13:15:00|30096.9|30093.3|30099.9|30096.3|30104.9|30101.3|30075.4|30071.8|899
1655904000000|2022-06-22 13:20:00|30099.4|30095.8|30124.9|30121.3|30136.4|30132.8|30096.9|30093.3|915
1655904300000|2022-06-22 13:25:00|30124.4|30120.8|30157.4|30153.8|30176.9|30173.3|30106.9|30103.3|1945
1655904600000|2022-06-22 13:30:00|30158.9|30155.3|30228.3|30225.9|30307.8|30305.4|30142.8|30140.4|11089
1655904900000|2022-06-22 13:35:00|30227.8|30225.4|30242.8|30240.4|30271.8|30269.4|30175.8|30173.4|3808
1655905200000|2022-06-22 13:40:00|30242.3|30239.9|30242.8|30240.4|30269.8|30267.4|30198.3|30195.9|4191
1655905500000|2022-06-22 13:45:00|30243.3|30240.9|30280.3|30277.9|30289.8|30287.4|30219.3|30216.9|4245
1655905800000|2022-06-22 13:50:00|30280.8|30278.4|30371.8|30369.4|30374.3|30371.9|30217.8|30215.4|4657
1655906100000|2022-06-22 13:55:00|30372.3|30369.9|30343.3|30340.9|30407.8|30405.4|30336.8|30334.4|3393
1655906400000|2022-06-22 14:00:00|30342.3|30339.9|30330.3|30327.9|30365.3|30362.9|30279.3|30276.9|2680
1655906700000|2022-06-22 14:05:00|30329.8|30327.4|30375.3|30372.9|30375.8|30373.4|30304.8|30302.4|1594
1655907000000|2022-06-22 14:10:00|30375.8|30373.4|30436.8|30434.4|30450.8|30448.4|30350.8|30348.4|2098
1655907300000|2022-06-22 14:15:00|30436.3|30433.9|30552.3|30549.9|30552.8|30550.4|30433.3|30430.9|3676
1655907600000|2022-06-22 14:20:00|30552.8|30550.4|30612.3|30609.9|30618.8|30616.4|30530.8|30528.4|3507
1655907900000|2022-06-22 14:25:00|30611.8|30609.4|30597.3|30594.9|30623.8|30621.4|30580.8|30578.4|1852
1655908200000|2022-06-22 14:30:00|30597.8|30595.4|30615.3|30612.9|30644.8|30642.4|30592.3|30589.9|2284
1655908500000|2022-06-22 14:35:00|30614.8|30612.4|30680.8|30678.4|30681.8|30679.4|30605.8|30603.4|2731
1655908800000|2022-06-22 14:40:00|30680.3|30677.9|30652.3|30649.9|30686.8|30684.4|30644.8|30642.4|2438
1655909100000|2022-06-22 14:45:00|30651.8|30649.4|30612.3|30609.9|30660.8|30658.4|30583.3|30580.9|2402
1655909400000|2022-06-22 14:50:00|30611.8|30609.4|30592.8|30590.4|30631.8|30629.4|30591.8|30589.4|1369
1655909700000|2022-06-22 14:55:00|30594.8|30592.4|30603.6|30601.2|30608.6|30606.2|30569.3|30566.9|1278
1655910000000|2022-06-22 15:00:00|30604.1|30601.7|30546.6|30544.2|30608.6|30606.2|30507.6|30505.2|2622
1655910300000|2022-06-22 15:05:00|30545.1|30542.7|30578.1|30575.7|30578.1|30575.7|30509.1|30506.7|1824
1655910600000|2022-06-22 15:10:00|30577.6|30575.2|30581.6|30579.2|30598.6|30596.2|30560.6|30558.2|1684
1655910900000|2022-06-22 15:15:00|30581.1|30578.7|30611.1|30608.7|30622.1|30619.7|30580.1|30577.7|2116
1655911200000|2022-06-22 15:20:00|30611.6|30609.2|30602.6|30600.2|30615.6|30613.2|30575.6|30573.2|1298
1655911500000|2022-06-22 15:25:00|30603.1|30600.7|30627.1|30624.7|30647.1|30644.7|30597.6|30595.2|1384
1655911800000|2022-06-22 15:30:00|30626.6|30624.2|30650.6|30648.2|30686.1|30683.7|30622.6|30620.2|1528
1655912100000|2022-06-22 15:35:00|30652.1|30649.7|30653.6|30651.2|30664.6|30662.2|30644.1|30641.7|964
1655912400000|2022-06-22 15:40:00|30653.1|30650.7|30576.1|30573.7|30657.1|30654.7|30567.1|30564.7|2600
1655912700000|2022-06-22 15:45:00|30575.6|30573.2|30570.1|30567.7|30586.6|30584.2|30526.1|30523.7|1854
1655913000000|2022-06-22 15:50:00|30571.6|30569.2|30529.6|30527.2|30581.1|30578.7|30511.1|30508.7|1552
1655913300000|2022-06-22 15:55:00|30530.1|30527.7|30493.6|30491.2|30540.6|30538.2|30487.1|30484.7|1240
1655913600000|2022-06-22 16:00:00|30492.6|30490.2|30496.1|30493.7|30570.6|30568.2|30479.1|30476.7|2612
1655913900000|2022-06-22 16:05:00|30495.6|30493.2|30479.6|30477.2|30500.6|30498.2|30450.1|30447.7|1164
1655914200000|2022-06-22 16:10:00|30478.6|30476.2|30502.6|30500.2|30523.6|30521.2|30471.6|30469.2|1237
1655914500000|2022-06-22 16:15:00|30502.1|30499.7|30553.6|30551.2|30564.1|30561.7|30499.6|30497.2|976
1655914800000|2022-06-22 16:20:00|30553.1|30550.7|30542.1|30539.7|30569.1|30566.7|30534.1|30531.7|1394
1655915100000|2022-06-22 16:25:00|30542.6|30540.2|30546.1|30543.7|30569.6|30567.2|30534.6|30532.2|741
1655915400000|2022-06-22 16:30:00|30542.6|30540.2|30579.6|30577.2|30583.6|30581.2|30537.6|30535.2|830
1655915700000|2022-06-22 16:35:00|30580.6|30578.2|30549.6|30547.2|30598.1|30595.7|30546.6|30544.2|1078
1655916000000|2022-06-22 16:40:00|30549.1|30546.7|30590.1|30587.7|30591.6|30589.2|30549.1|30546.7|782
1655916300000|2022-06-22 16:45:00|30590.6|30588.2|30584.1|30581.7|30601.1|30598.7|30570.6|30568.2|906
1655916600000|2022-06-22 16:50:00|30584.6|30582.2|30581.1|30578.7|30596.6|30594.2|30566.1|30563.7|752
1655916900000|2022-06-22 16:55:00|30580.6|30578.2|30586.1|30583.7|30591.6|30589.2|30554.1|30551.7|1775
1655917200000|2022-06-22 17:00:00|30585.6|30583.2|30535.1|30532.7|30595.6|30593.2|30513.6|30511.2|2202
1655917500000|2022-06-22 17:05:00|30534.1|30531.7|30544.6|30542.2|30555.6|30553.2|30530.6|30528.2|703
1655917800000|2022-06-22 17:10:00|30545.1|30542.7|30592.1|30589.7|30601.1|30598.7|30542.6|30540.2|810
1655918100000|2022-06-22 17:15:00|30592.6|30590.2|30639.1|30636.7|30642.1|30639.7|30586.6|30584.2|1031
1655918400000|2022-06-22 17:20:00|30638.6|30636.2|30668.6|30666.2|30677.6|30675.2|30635.1|30632.7|1359
1655918700000|2022-06-22 17:25:00|30668.1|30665.7|30666.6|30664.2|30695.6|30693.2|30653.1|30650.7|1443
1655919000000|2022-06-22 17:30:00|30667.1|30664.7|30609.1|30606.7|30668.1|30665.7|30609.1|30606.7|1370
1655919300000|2022-06-22 17:35:00|30608.6|30606.2|30638.6|30636.2|30643.1|30640.7|30590.1|30587.7|717
1655919600000|2022-06-22 17:40:00|30639.1|30636.7|30659.1|30656.7|30660.6|30658.2|30629.6|30627.2|761
1655919900000|2022-06-22 17:45:00|30659.6|30657.2|30683.1|30680.7|30685.6|30683.2|30650.1|30647.7|747
1655920200000|2022-06-22 17:50:00|30682.6|30680.2|30653.1|30650.7|30687.1|30684.7|30641.1|30638.7|1212
1655920500000|2022-06-22 17:55:00|30653.6|30651.2|30671.1|30668.7|30671.1|30668.7|30637.6|30635.2|945
1655920800000|2022-06-22 18:00:00|30671.6|30669.2|30688.6|30686.2|30701.6|30699.2|30659.1|30656.7|1137
1655921100000|2022-06-22 18:05:00|30688.1|30685.7|30773.6|30771.2|30780.1|30777.7|30683.1|30680.7|2141
1655921400000|2022-06-22 18:10:00|30772.1|30769.7|30763.1|30760.7|30772.1|30769.7|30739.6|30737.2|869
1655921700000|2022-06-22 18:15:00|30763.6|30761.2|30760.6|30758.2|30784.6|30782.2|30745.1|30742.7|1392
1655922000000|2022-06-22 18:20:00|30760.1|30757.7|30723.1|30720.7|30765.6|30763.2|30688.6|30686.2|1825
1655922300000|2022-06-22 18:25:00|30722.6|30720.2|30684.6|30682.2|30723.1|30720.7|30673.1|30670.7|1038
1655922600000|2022-06-22 18:30:00|30686.6|30684.2|30700.6|30698.2|30704.6|30702.2|30678.6|30676.2|786
1655922900000|2022-06-22 18:35:00|30699.6|30697.2|30673.1|30670.7|30701.6|30699.2|30667.6|30665.2|910
1655923200000|2022-06-22 18:40:00|30673.6|30671.2|30661.6|30659.2|30688.1|30685.7|30640.1|30637.7|970
1655923500000|2022-06-22 18:45:00|30661.1|30658.7|30629.1|30626.7|30679.6|30677.2|30628.1|30625.7|806
1655923800000|2022-06-22 18:50:00|30629.6|30627.2|30645.6|30643.2|30645.6|30643.2|30616.6|30614.2|884
1655924100000|2022-06-22 18:55:00|30645.1|30642.7|30670.6|30668.2|30684.1|30681.7|30644.1|30641.7|752
1655924400000|2022-06-22 19:00:00|30671.1|30668.7|30677.6|30675.2|30686.6|30684.2|30633.6|30631.2|1155
1655924700000|2022-06-22 19:05:00|30677.1|30674.7|30644.6|30642.2|30695.1|30692.7|30639.6|30637.2|1197
1655925000000|2022-06-22 19:10:00|30644.1|30641.7|30643.1|30640.7|30653.6|30651.2|30614.6|30612.2|1275
1655925300000|2022-06-22 19:15:00|30642.1|30639.7|30618.6|30616.2|30657.1|30654.7|30611.1|30608.7|961
1655925600000|2022-06-22 19:20:00|30618.1|30615.7|30626.1|30623.7|30644.1|30641.7|30612.6|30610.2|842
1655925900000|2022-06-22 19:25:00|30625.6|30623.2|30572.1|30569.7|30633.1|30630.7|30553.6|30551.2|1515
1655926200000|2022-06-22 19:30:00|30571.6|30569.2|30551.6|30549.2|30603.6|30601.2|30549.6|30547.2|1262
1655926500000|2022-06-22 19:35:00|30551.1|30548.7|30538.1|30535.7|30558.6|30556.2|30512.6|30510.2|1762
1655926800000|2022-06-22 19:40:00|30537.6|30535.2|30552.8|30550.4|30568|30565.6|30512.6|30510.2|1663
1655927100000|2022-06-22 19:45:00|30553.3|30550.9|30522.3|30519.9|30553.8|30551.4|30486.8|30484.4|1687
1655927400000|2022-06-22 19:50:00|30521.8|30519.4|30587.8|30585.4|30593.8|30591.4|30497.8|30495.4|2844
1655927700000|2022-06-22 19:55:00|30588.3|30585.9|30462.3|30459.9|30593.3|30590.9|30454.3|30451.9|3983
1655928000000|2022-06-22 20:00:00|30462.8|30460.4|30516.5|30511.7|30529|30524.2|30462.8|30458.2|2242
1655928300000|2022-06-22 20:05:00|30517|30512.2|30525|30520.2|30532.5|30527.7|30514|30509.2|607
1655928600000|2022-06-22 20:10:00|30523|30518.2|30529|30524.2|30540|30535.2|30522|30517.2|526
1655928900000|2022-06-22 20:15:00|30530|30525.2|30514.5|30509.7|30532|30527.2|30513|30508.2|243
1655929200000|2022-06-22 20:20:00|30515|30510.2|30526|30521.2|30531|30526.2|30511.5|30506.7|268
1655929500000|2022-06-22 20:25:00|30526.5|30521.7|30497|30492.2|30531|30526.2|30496|30491.2|272
1655929800000|2022-06-22 20:30:00|30496.5|30491.7|30483|30478.2|30503|30498.2|30477.5|30472.7|211
1655930100000|2022-06-22 20:35:00|30483.5|30478.7|30494.5|30489.7|30495.5|30490.7|30474.5|30469.7|246
1655930400000|2022-06-22 20:40:00|30495|30490.2|30495.5|30490.7|30504|30499.2|30486|30481.2|179
1655930700000|2022-06-22 20:45:00|30495|30490.2|30480.5|30475.7|30495.5|30490.7|30475|30470.2|213
1655931000000|2022-06-22 20:50:00|30480|30475.2|30474|30469.2|30486.5|30481.7|30473.5|30468.7|122
1655931300000|2022-06-22 20:55:00|30474.5|30469.7|30488.6|30478.8|30488.8|30483.2|30473|30468.2|280
1655931600000|2022-06-22 21:00:00|30488.7|30478.9|30486.6|30476.8|30488.9|30479.1|30485|30475.2|1
1655931900000|2022-06-22 21:05:00|30486.8|30477|30493.7|30483.9|30493.7|30483.9|30486.8|30477|0
1655932200000|2022-06-22 21:10:00|30493.4|30483.6|30489|30479.2|30494.6|30484.8|30488.4|30478.6|0
1655932500000|2022-06-22 21:15:00|30491.9|30482.1|30490.2|30480.4|30493|30483.2|30489.7|30479.9|0
1655932800000|2022-06-22 21:20:00|30491.9|30482.1|30489|30479.2|30492.3|30482.5|30489|30479.2|0
1655933100000|2022-06-22 21:25:00|30488.3|30478.5|30488.4|30478.6|30489.1|30479.3|30486.3|30476.5|0
1655933400000|2022-06-22 21:30:00|30488.1|30478.3|30487.1|30477.3|30494.3|30484.5|30487.1|30477.3|0
1655933700000|2022-06-22 21:35:00|30487|30477.2|30487.7|30477.9|30487.7|30477.9|30486.9|30477.1|0
1655934000000|2022-06-22 21:40:00|30490.4|30480.6|30488.4|30478.6|30492.1|30482.3|30487.5|30477.7|0
1655934300000|2022-06-22 21:45:00|30488.3|30478.5|30488.9|30479.1|30489.5|30479.7|30485.4|30475.6|0
1655934600000|2022-06-22 21:50:00|30489.5|30479.7|30492|30482.2|30492|30482.2|30489.5|30479.7|0
1655934900000|2022-06-22 21:55:00|30493.3|30483.5|30493.8|30484|30493.8|30484|30491.2|30481.4|0
1655935200000|2022-06-22 22:00:00|30483|30478.2|30493.5|30488.7|30507.5|30502.7|30473|30468.2|199
1655935500000|2022-06-22 22:05:00|30494|30489.2|30471|30466.2|30495.5|30490.7|30455.5|30450.7|281
1655935800000|2022-06-22 22:10:00|30470|30465.2|30483|30478.2|30483|30478.2|30468|30463.2|75
1655936100000|2022-06-22 22:15:00|30482.5|30477.7|30463.5|30458.7|30489.5|30484.7|30463.5|30458.7|150
1655936400000|2022-06-22 22:20:00|30464|30459.2|30445.5|30440.7|30469.5|30464.7|30445|30440.2|225
1655936700000|2022-06-22 22:25:00|30444.5|30439.7|30453|30448.2|30458.5|30453.7|30435.5|30430.7|111
1655937000000|2022-06-22 22:30:00|30453.5|30448.7|30444|30439.2|30455|30450.2|30440.5|30435.7|59
1655937300000|2022-06-22 22:35:00|30443.5|30438.7|30455|30450.2|30460.5|30455.7|30443.5|30438.7|60
1655937600000|2022-06-22 22:40:00|30454.5|30449.7|30460|30455.2|30462.5|30457.7|30447.5|30442.7|76
1655937900000|2022-06-22 22:45:00|30459.5|30454.7|30464|30459.2|30470.5|30465.7|30453|30448.2|67
1655938200000|2022-06-22 22:50:00|30463.5|30458.7|30455|30450.2|30466.5|30461.7|30450.5|30445.7|38
1655938500000|2022-06-22 22:55:00|30457.5|30452.7|30460.5|30455.7|30461|30456.2|30452|30447.2|42
1655938800000|2022-06-22 23:00:00|30461|30456.2|30449|30444.2|30461.5|30456.7|30448|30443.2|40
1655939100000|2022-06-22 23:05:00|30448.5|30443.7|30424|30419.2|30448.5|30443.7|30422|30417.2|143
1655939400000|2022-06-22 23:10:00|30425|30420.2|30412|30407.2|30427|30422.2|30405|30400.2|162
1655939700000|2022-06-22 23:15:00|30411.5|30406.7|30415.5|30410.7|30416.5|30411.7|30405|30400.2|89
1655940000000|2022-06-22 23:20:00|30415|30410.2|30382.5|30377.7|30416.5|30411.7|30382.5|30377.7|244
1655940300000|2022-06-22 23:25:00|30382|30377.2|30377|30372.2|30385|30380.2|30372.5|30367.7|146
1655940600000|2022-06-22 23:30:00|30377.5|30372.7|30360.5|30355.7|30378|30373.2|30351.5|30346.7|543
1655940900000|2022-06-22 23:35:00|30360|30355.2|30334.5|30329.7|30360.5|30355.7|30326|30321.2|215
1655941200000|2022-06-22 23:40:00|30334|30329.2|30354.5|30349.7|30364|30359.2|30333|30328.2|154
1655941500000|2022-06-22 23:45:00|30354|30349.2|30341|30336.2|30358.5|30353.7|30336|30331.2|142
1655941800000|2022-06-22 23:50:00|30341.5|30336.7|30357.5|30352.7|30370|30365.2|30341|30336.2|143
1655942100000|2022-06-22 23:55:00|30357|30352.2|30372.5|30367.7|30378.5|30373.7|30356.5|30351.7|133
1655942400000|2022-06-23 00:00:00|30371.5|30366.7|30393|30388.2|30402|30397.2|30366|30361.2|275
1655942700000|2022-06-23 00:05:00|30392.5|30387.7|30406.5|30401.7|30408|30403.2|30392|30387.2|178
1655943000000|2022-06-23 00:10:00|30407|30402.2|30398.5|30393.7|30409|30404.2|30394.5|30389.7|160
1655943300000|2022-06-23 00:15:00|30399|30394.2|30426.5|30421.7|30453.5|30448.7|30399|30394.2|577
1655943600000|2022-06-23 00:20:00|30427|30422.2|30423|30418.2|30436|30431.2|30412.5|30407.7|139
1655943900000|2022-06-23 00:25:00|30424.5|30419.7|30408|30403.2|30436|30431.2|30407|30402.2|103
1655944200000|2022-06-23 00:30:00|30407.5|30402.7|30417|30412.2|30417.5|30412.7|30381.5|30376.7|219
1655944500000|2022-06-23 00:35:00|30417.5|30412.7|30421.5|30416.7|30430.5|30425.7|30413|30408.2|106
1655944800000|2022-06-23 00:40:00|30421|30416.2|30441.5|30436.7|30446.5|30441.7|30415.5|30410.7|125
1655945100000|2022-06-23 00:45:00|30441|30436.2|30454.5|30449.7|30466|30461.2|30435.5|30430.7|234
1655945400000|2022-06-23 00:50:00|30454|30449.2|30512.5|30507.7|30520.5|30515.7|30453|30448.2|548
1655945700000|2022-06-23 00:55:00|30513|30508.2|30514.5|30509.7|30555.5|30550.7|30509.5|30504.7|511
1655946000000|2022-06-23 01:00:00|30514|30509.2|30519.5|30514.7|30534.5|30529.7|30498|30493.2|346
1655946300000|2022-06-23 01:05:00|30519|30514.2|30528.5|30523.7|30534.5|30529.7|30503.5|30498.7|178
1655946600000|2022-06-23 01:10:00|30528|30523.2|30505.5|30500.7|30539.5|30534.7|30505.5|30500.7|193
1655946900000|2022-06-23 01:15:00|30506|30501.2|30482.5|30477.7|30512.5|30507.7|30473|30468.2|409
1655947200000|2022-06-23 01:20:00|30481.5|30476.7|30505|30500.2|30520.5|30515.7|30481.5|30476.7|223
1655947500000|2022-06-23 01:25:00|30504.5|30499.7|30502.5|30497.7|30510|30505.2|30480.5|30475.7|247
1655947800000|2022-06-23 01:30:00|30503|30498.2|30500.5|30495.7|30524|30519.2|30499.5|30494.7|445
1655948100000|2022-06-23 01:35:00|30500|30495.2|30482|30477.2|30507.5|30502.7|30477.5|30472.7|258
1655948400000|2022-06-23 01:40:00|30481.5|30476.7|30467.5|30462.7|30489|30484.2|30465|30460.2|156
1655948700000|2022-06-23 01:45:00|30468|30463.2|30451|30446.2|30489.5|30484.7|30446.5|30441.7|268
1655949000000|2022-06-23 01:50:00|30450.5|30445.7|30393.5|30388.7|30453|30448.2|30393.5|30388.7|781
1655949300000|2022-06-23 01:55:00|30395.5|30390.7|30361|30356.2|30396|30391.2|30354|30349.2|390
1655949600000|2022-06-23 02:00:00|30361.5|30356.7|30380.5|30375.7|30382.5|30377.7|30354|30349.2|229
1655949900000|2022-06-23 02:05:00|30381|30376.2|30375|30370.2|30386|30381.2|30366.5|30361.7|144
1655950200000|2022-06-23 02:10:00|30375.5|30370.7|30353|30348.2|30386|30381.2|30336.5|30331.7|257
1655950500000|2022-06-23 02:15:00|30352.5|30347.7|30345.5|30340.7|30357.5|30352.7|30340.5|30335.7|180
1655950800000|2022-06-23 02:20:00|30345|30340.2|30327|30322.2|30354|30349.2|30325.5|30320.7|135
1655951100000|2022-06-23 02:25:00|30327.5|30322.7|30355|30350.2|30357.5|30352.7|30327|30322.2|307
1655951400000|2022-06-23 02:30:00|30355.5|30350.7|30398.5|30393.7|30401|30396.2|30354.5|30349.7|367
1655951700000|2022-06-23 02:35:00|30399|30394.2|30403.5|30398.7|30406|30401.2|30389|30384.2|211
1655952000000|2022-06-23 02:40:00|30403|30398.2|30399|30394.2|30408.5|30403.7|30395.5|30390.7|331
1655952300000|2022-06-23 02:45:00|30401|30396.2|30437.5|30432.7|30438|30433.2|30398|30393.2|209
1655952600000|2022-06-23 02:50:00|30437|30432.2|30413.5|30408.7|30441|30436.2|30413|30408.2|171
1655952900000|2022-06-23 02:55:00|30414|30409.2|30406.5|30401.7|30417.5|30412.7|30399|30394.2|140
1655953200000|2022-06-23 03:00:00|30407|30402.2|30390.5|30385.7|30415|30410.2|30383.5|30378.7|110
1655953500000|2022-06-23 03:05:00|30390|30385.2|30416.5|30411.7|30417|30412.2|30387.5|30382.7|128
1655953800000|2022-06-23 03:10:00|30417|30412.2|30413|30408.2|30437.5|30432.7|30410.5|30405.7|163
1655954100000|2022-06-23 03:15:00|30412.5|30407.7|30429|30424.2|30429.5|30424.7|30399.5|30394.7|94
1655954400000|2022-06-23 03:20:00|30429.5|30424.7|30425|30420.2|30433.5|30428.7|30419|30414.2|46
1655954700000|2022-06-23 03:25:00|30425.5|30420.7|30417.5|30412.7|30433|30428.2|30407.5|30402.7|76
1655955000000|2022-06-23 03:30:00|30418|30413.2|30420.5|30415.7|30426|30421.2|30406.5|30401.7|95
1655955300000|2022-06-23 03:35:00|30421|30416.2|30435|30430.2|30448.5|30443.7|30421|30416.2|158
1655955600000|2022-06-23 03:40:00|30435.5|30430.7|30413|30408.2|30439.5|30434.7|30412.5|30407.7|79
1655955900000|2022-06-23 03:45:00|30414|30409.2|30414.5|30409.7|30425|30420.2|30412.5|30407.7|54
1655956200000|2022-06-23 03:50:00|30415|30410.2|30421.5|30416.7|30423.5|30418.7|30409.5|30404.7|52
1655956500000|2022-06-23 03:55:00|30423.5|30418.7|30400.5|30395.7|30427|30422.2|30399|30394.2|132
1655956800000|2022-06-23 04:00:00|30399.5|30394.7|30402.5|30397.7|30414|30409.2|30398|30393.2|95
1655957100000|2022-06-23 04:05:00|30402|30397.2|30380.5|30375.7|30402.5|30397.7|30376.5|30371.7|156
1655957400000|2022-06-23 04:10:00|30380|30375.2|30401.5|30396.7|30405.5|30400.7|30378|30373.2|108
1655957700000|2022-06-23 04:15:00|30402|30397.2|30406|30401.2|30419|30414.2|30401|30396.2|53
1655958000000|2022-06-23 04:20:00|30405.5|30400.7|30424|30419.2|30426.5|30421.7|30403|30398.2|70
1655958300000|2022-06-23 04:25:00|30425|30420.2|30453|30448.2|30455|30450.2|30425|30420.2|208
1655958600000|2022-06-23 04:30:00|30453.5|30448.7|30463.5|30458.7|30471|30466.2|30446|30441.2|269
1655958900000|2022-06-23 04:35:00|30464.5|30459.7|30463|30458.2|30467|30462.2|30453.5|30448.7|79
1655959200000|2022-06-23 04:40:00|30463.5|30458.7|30476.5|30471.7|30478|30473.2|30463|30458.2|171
1655959500000|2022-06-23 04:45:00|30476|30471.2|30458.5|30453.7|30476|30471.2|30455.5|30450.7|135
1655959800000|2022-06-23 04:50:00|30459|30454.2|30439.5|30434.7|30461|30456.2|30433.5|30428.7|157
1655960100000|2022-06-23 04:55:00|30432.5|30427.7|30443|30438.2|30453|30448.2|30432|30427.2|116
1655960400000|2022-06-23 05:00:00|30443.5|30438.7|30450.5|30445.7|30456|30451.2|30443|30438.2|91
1655960700000|2022-06-23 05:05:00|30450|30445.2|30443|30438.2|30460.5|30455.7|30443|30438.2|89
1655961000000|2022-06-23 05:10:00|30441.5|30436.7|30441.5|30436.7|30451|30446.2|30436.5|30431.7|98
1655961300000|2022-06-23 05:15:00|30442|30437.2|30461|30456.2|30472|30467.2|30441.5|30436.7|123
1655961600000|2022-06-23 05:20:00|30460.5|30455.7|30443.5|30438.7|30467.5|30462.7|30440|30435.2|68
1655961900000|2022-06-23 05:25:00|30443|30438.2|30467|30462.2|30474|30469.2|30443|30438.2|122
1655962200000|2022-06-23 05:30:00|30466.5|30461.7|30492|30487.2|30503.5|30498.7|30465.5|30460.7|425
1655962500000|2022-06-23 05:35:00|30491.5|30486.7|30473.5|30468.7|30504.5|30499.7|30473|30468.2|268
1655962800000|2022-06-23 05:40:00|30473|30468.2|30472.5|30467.7|30485|30480.2|30469.5|30464.7|97
1655963100000|2022-06-23 05:45:00|30473|30468.2|30476|30471.2|30479.5|30474.7|30464.5|30459.7|159
1655963400000|2022-06-23 05:50:00|30475|30470.2|30451.5|30446.7|30475|30470.2|30450.5|30445.7|147
1655963700000|2022-06-23 05:55:00|30451|30446.2|30458.5|30453.7|30463|30458.2|30445.5|30440.7|138
1655964000000|2022-06-23 06:00:00|30457.9|30454.3|30451.9|30448.3|30465.4|30461.8|30421.4|30417.8|325
1655964300000|2022-06-23 06:05:00|30452.4|30448.8|30437.4|30433.8|30454.4|30450.8|30424.4|30420.8|224
1655964600000|2022-06-23 06:10:00|30434.4|30430.8|30444.9|30441.3|30458.4|30454.8|30434.4|30430.8|159
1655964900000|2022-06-23 06:15:00|30444.4|30440.8|30444.9|30441.3|30455.9|30452.3|30437.4|30433.8|89
1655965200000|2022-06-23 06:20:00|30443.9|30440.3|30423.9|30420.3|30444.4|30440.8|30416.9|30413.3|213
1655965500000|2022-06-23 06:25:00|30424.4|30420.8|30422.4|30418.8|30435.9|30432.3|30418.4|30414.8|180
1655965800000|2022-06-23 06:30:00|30420.9|30417.3|30420.9|30417.3|30439.9|30436.3|30416.9|30413.3|177
1655966100000|2022-06-23 06:35:00|30420.4|30416.8|30433.4|30429.8|30435.9|30432.3|30416.4|30412.8|93
1655966400000|2022-06-23 06:40:00|30433.9|30430.3|30451.9|30448.3|30452.9|30449.3|30431.9|30428.3|234
1655966700000|2022-06-23 06:45:00|30451.4|30447.8|30443.9|30440.3|30457.4|30453.8|30443.9|30440.3|194
1655967000000|2022-06-23 06:50:00|30442.4|30438.8|30437.9|30434.3|30449.4|30445.8|30428.4|30424.8|154
1655967300000|2022-06-23 06:55:00|30437.4|30433.8|30442.9|30439.3|30459.9|30456.3|30425.9|30422.3|253
1655967600000|2022-06-23 07:00:00|30443.4|30439.8|30426.9|30423.3|30444.9|30441.3|30397.9|30394.3|598
1655967900000|2022-06-23 07:05:00|30427.4|30423.8|30383.9|30380.3|30438.4|30434.8|30378.9|30375.3|468
1655968200000|2022-06-23 07:10:00|30384.4|30380.8|30402.4|30398.8|30414.4|30410.8|30378.4|30374.8|492
1655968500000|2022-06-23 07:15:00|30401.9|30398.3|30353.4|30349.8|30401.9|30398.3|30330.4|30326.8|654
1655968800000|2022-06-23 07:20:00|30351.4|30347.8|30312.9|30309.3|30351.4|30347.8|30310.9|30307.3|527
1655969100000|2022-06-23 07:25:00|30313.4|30309.8|30329.9|30326.3|30335.9|30332.3|30294.4|30290.8|359
1655969400000|2022-06-23 07:30:00|30330.4|30326.8|30329.4|30325.8|30344.4|30340.8|30287.9|30284.3|588
1655969700000|2022-06-23 07:35:00|30328.9|30325.3|30296.9|30293.3|30329.9|30326.3|30259.9|30256.3|672
1655970000000|2022-06-23 07:40:00|30297.4|30293.8|30325.4|30321.8|30330.9|30327.3|30287.9|30284.3|745
1655970300000|2022-06-23 07:45:00|30324.9|30321.3|30315.9|30312.3|30336.9|30333.3|30307.4|30303.8|334
1655970600000|2022-06-23 07:50:00|30316.4|30312.8|30285.4|30281.8|30316.4|30312.8|30281.9|30278.3|185
1655970900000|2022-06-23 07:55:00|30284.9|30281.3|30279.4|30275.8|30299.9|30296.3|30266.9|30263.3|434
1655971200000|2022-06-23 08:00:00|30279.9|30276.3|30329.9|30326.3|30334.4|30330.8|30262.9|30259.3|824
1655971500000|2022-06-23 08:05:00|30330.9|30327.3|30365.9|30362.3|30372.9|30369.3|30318.9|30315.3|866
1655971800000|2022-06-23 08:10:00|30366.9|30363.3|30441.9|30438.3|30465.4|30461.8|30355.9|30352.3|1161
1655972100000|2022-06-23 08:15:00|30441.4|30437.8|30426.9|30423.3|30462.9|30459.3|30418.4|30414.8|404
1655972400000|2022-06-23 08:20:00|30427.4|30423.8|30421.4|30417.8|30430.9|30427.3|30417.4|30413.8|287
1655972700000|2022-06-23 08:25:00|30420.9|30417.3|30400.4|30396.8|30429.9|30426.3|30400.4|30396.8|238
1655973000000|2022-06-23 08:30:00|30401.4|30397.8|30375.4|30371.8|30401.9|30398.3|30375.4|30371.8|596
1655973300000|2022-06-23 08:35:00|30374.9|30371.3|30368.4|30364.8|30381.4|30377.8|30366.9|30363.3|328
1655973600000|2022-06-23 08:40:00|30366.9|30363.3|30377.9|30374.3|30388.9|30385.3|30366.9|30363.3|243
1655973900000|2022-06-23 08:45:00|30378.4|30374.8|30380.9|30377.3|30388.9|30385.3|30369.4|30365.8|259
1655974200000|2022-06-23 08:50:00|30381.4|30377.8|30367.9|30364.3|30382.4|30378.8|30365.4|30361.8|119
1655974500000|2022-06-23 08:55:00|30367.4|30363.8|30375.4|30371.8|30388.4|30384.8|30364.4|30360.8|177
1655974800000|2022-06-23 09:00:00|30374.9|30371.3|30404.9|30401.3|30409.9|30406.3|30369.9|30366.3|252
1655975100000|2022-06-23 09:05:00|30403.9|30400.3|30404.9|30401.3|30411.9|30408.3|30400.4|30396.8|175
1655975400000|2022-06-23 09:10:00|30404.4|30400.8|30459.9|30456.3|30460.4|30456.8|30403.4|30399.8|360
1655975700000|2022-06-23 09:15:00|30460.4|30456.8|30451.4|30447.8|30472.9|30469.3|30448.4|30444.8|337
1655976000000|2022-06-23 09:20:00|30450.9|30447.3|30437.4|30433.8|30453.9|30450.3|30433.9|30430.3|127
1655976300000|2022-06-23 09:25:00|30436.9|30433.3|30443.9|30440.3|30448.4|30444.8|30430.4|30426.8|87
1655976600000|2022-06-23 09:30:00|30443.4|30439.8|30440.9|30437.3|30445.9|30442.3|30425.9|30422.3|189
1655976900000|2022-06-23 09:35:00|30440.4|30436.8|30450.9|30447.3|30452.9|30449.3|30429.4|30425.8|70
1655977200000|2022-06-23 09:40:00|30451.4|30447.8|30479.9|30476.3|30481.4|30477.8|30448.9|30445.3|238
1655977500000|2022-06-23 09:45:00|30479.4|30475.8|30472.4|30468.8|30486.4|30482.8|30465.9|30462.3|245
1655977800000|2022-06-23 09:50:00|30472.9|30469.3|30481.4|30477.8|30487.4|30483.8|30470.4|30466.8|196
1655978100000|2022-06-23 09:55:00|30481.9|30478.3|30493.4|30489.8|30519.4|30515.8|30476.9|30473.3|576
1655978400000|2022-06-23 10:00:00|30492.9|30489.3|30501.9|30498.3|30505.4|30501.8|30492.4|30488.8|164
1655978700000|2022-06-23 10:05:00|30501.4|30497.8|30514.4|30510.8|30522.4|30518.8|30497.9|30494.3|192
1655979000000|2022-06-23 10:10:00|30513.9|30510.3|30529.4|30525.8|30539.9|30536.3|30508.4|30504.8|329
1655979300000|2022-06-23 10:15:00|30529.9|30526.3|30526.9|30523.3|30534.9|30531.3|30519.9|30516.3|259
1655979600000|2022-06-23 10:20:00|30527.4|30523.8|30537.9|30534.3|30540.4|30536.8|30518.9|30515.3|216
1655979900000|2022-06-23 10:25:00|30537.4|30533.8|30576.4|30572.8|30578.4|30574.8|30537.4|30533.8|421
1655980200000|2022-06-23 10:30:00|30577.4|30573.8|30555.9|30552.3|30578.4|30574.8|30547.4|30543.8|318
1655980500000|2022-06-23 10:35:00|30555.4|30551.8|30579.9|30576.3|30591.4|30587.8|30553.9|30550.3|346
1655980800000|2022-06-23 10:40:00|30579.4|30575.8|30596.4|30592.8|30597.9|30594.3|30578.9|30575.3|232
1655981100000|2022-06-23 10:45:00|30597.4|30593.8|30625.9|30622.3|30626.9|30623.3|30588.9|30585.3|505
1655981400000|2022-06-23 10:50:00|30625.4|30621.8|30622.9|30619.3|30644.9|30641.3|30618.9|30615.3|561
1655981700000|2022-06-23 10:55:00|30622.4|30618.8|30633.9|30630.3|30648.9|30645.3|30619.4|30615.8|393
1655982000000|2022-06-23 11:00:00|30639.4|30635.8|30627.4|30623.8|30640.4|30636.8|30617.4|30613.8|631
1655982300000|2022-06-23 11:05:00|30626.9|30623.3|30610.9|30607.3|30626.9|30623.3|30605.4|30601.8|697
1655982600000|2022-06-23 11:10:00|30610.4|30606.8|30607.4|30603.8|30611.4|30607.8|30595.9|30592.3|456
1655982900000|2022-06-23 11:15:00|30606.9|30603.3|30623.9|30620.3|30633.4|30629.8|30606.4|30602.8|281
1655983200000|2022-06-23 11:20:00|30624.4|30620.8|30640.4|30636.8|30644.9|30641.3|30622.4|30618.8|214
1655983500000|2022-06-23 11:25:00|30639.9|30636.3|30671.9|30668.3|30676.9|30673.3|30631.4|30627.8|506
1655983800000|2022-06-23 11:30:00|30672.4|30668.8|30653.4|30649.8|30672.9|30669.3|30641.9|30638.3|366
1655984100000|2022-06-23 11:35:00|30652.9|30649.3|30659.4|30655.8|30663.4|30659.8|30649.4|30645.8|146
1655984400000|2022-06-23 11:40:00|30659.9|30656.3|30644.9|30641.3|30664.4|30660.8|30624.9|30621.3|672
1655984700000|2022-06-23 11:45:00|30643.9|30640.3|30657.9|30654.3|30663.4|30659.8|30629.9|30626.3|348
1655985000000|2022-06-23 11:50:00|30657.4|30653.8|30659.9|30656.3|30665.9|30662.3|30650.4|30646.8|196
1655985300000|2022-06-23 11:55:00|30659.4|30655.8|30642.4|30638.8|30664.4|30660.8|30639.9|30636.3|226
1655985600000|2022-06-23 12:00:00|30641.9|30638.3|30620.4|30616.8|30646.9|30643.3|30620.4|30616.8|422
1655985900000|2022-06-23 12:05:00|30619.9|30616.3|30597.4|30593.8|30621.9|30618.3|30594.4|30590.8|404
1655986200000|2022-06-23 12:10:00|30597.9|30594.3|30597.4|30593.8|30613.4|30609.8|30593.4|30589.8|505
1655986500000|2022-06-23 12:15:00|30598.9|30595.3|30607.4|30603.8|30617.4|30613.8|30592.4|30588.8|337
1655986800000|2022-06-23 12:20:00|30607.9|30604.3|30591.9|30588.3|30611.9|30608.3|30585.9|30582.3|398
1655987100000|2022-06-23 12:25:00|30592.4|30588.8|30577.9|30574.3|30593.9|30590.3|30577.9|30574.3|288
1655987400000|2022-06-23 12:30:00|30578.9|30575.3|30547.9|30544.3|30578.9|30575.3|30547.4|30543.8|697
1655987700000|2022-06-23 12:35:00|30547.4|30543.8|30531.4|30527.8|30553.9|30550.3|30527.9|30524.3|396
1655988000000|2022-06-23 12:40:00|30531.9|30528.3|30526.4|30522.8|30560.9|30557.3|30526.4|30522.8|484
1655988300000|2022-06-23 12:45:00|30525.9|30522.3|30536.4|30532.8|30545.9|30542.3|30520.4|30516.8|375
1655988600000|2022-06-23 12:50:00|30535.9|30532.3|30527.4|30523.8|30544.9|30541.3|30520.4|30516.8|438
1655988900000|2022-06-23 12:55:00|30526.9|30523.3|30551.4|30547.8|30563.4|30559.8|30524.4|30520.8|646
1655989200000|2022-06-23 13:00:00|30550.9|30547.3|30558.4|30554.8|30565.9|30562.3|30539.9|30536.3|595
1655989500000|2022-06-23 13:05:00|30557.9|30554.3|30574.4|30570.8|30578.9|30575.3|30541.9|30538.3|621
1655989800000|2022-06-23 13:10:00|30574.9|30571.3|30584.4|30580.8|30587.9|30584.3|30560.4|30556.8|781
1655990100000|2022-06-23 13:15:00|30583.9|30580.3|30601.9|30598.3|30606.9|30603.3|30582.9|30579.3|653
1655990400000|2022-06-23 13:20:00|30601.4|30597.8|30603.4|30599.8|30607.9|30604.3|30592.9|30589.3|553
1655990700000|2022-06-23 13:25:00|30602.9|30599.3|30564.4|30560.8|30608.9|30605.3|30562.9|30559.3|1489
1655991000000|2022-06-23 13:30:00|30564.9|30561.3|30585.8|30583.4|30652.8|30650.4|30557.8|30555.4|7272
1655991300000|2022-06-23 13:35:00|30587.8|30585.4|30634.3|30631.9|30648.8|30646.4|30567.8|30565.4|3747
1655991600000|2022-06-23 13:40:00|30633.8|30631.4|30658.3|30655.9|30708.8|30706.4|30622.8|30620.4|4674
1655991900000|2022-06-23 13:45:00|30657.8|30655.4|30640.8|30638.4|30689.3|30686.9|30600.8|30598.4|5236
1655992200000|2022-06-23 13:50:00|30639.3|30636.9|30563.3|30560.9|30661.8|30659.4|30537.8|30535.4|4377
1655992500000|2022-06-23 13:55:00|30562.8|30560.4|30680.8|30678.4|30685.8|30683.4|30544.8|30542.4|3437
1655992800000|2022-06-23 14:00:00|30676.3|30673.9|30656.3|30653.9|30692.8|30690.4|30632.8|30630.4|3507
1655993100000|2022-06-23 14:05:00|30656.8|30654.4|30546.3|30543.9|30664.8|30662.4|30542.3|30539.9|3356
1655993400000|2022-06-23 14:10:00|30545.8|30543.4|30556.8|30554.4|30590.8|30588.4|30515.3|30512.9|3719
1655993700000|2022-06-23 14:15:00|30557.8|30555.4|30572.5|30570.1|30605|30602.6|30542.8|30540.4|2059
1655994000000|2022-06-23 14:20:00|30572|30569.6|30617.5|30615.1|30650.5|30648.1|30570.5|30568.1|2011
1655994300000|2022-06-23 14:25:00|30617|30614.6|30583.5|30581.1|30630.5|30628.1|30567.5|30565.1|2073
1655994600000|2022-06-23 14:30:00|30584.5|30582.1|30574.5|30572.1|30623.5|30621.1|30558.5|30556.1|2859
1655994900000|2022-06-23 14:35:00|30574|30571.6|30627|30624.6|30627|30624.6|30547.5|30545.1|2271
1655995200000|2022-06-23 14:40:00|30626.5|30624.1|30630.5|30628.1|30673.5|30671.1|30623.5|30621.1|2894
1655995500000|2022-06-23 14:45:00|30631|30628.6|30647.5|30645.1|30685|30682.6|30626|30623.6|1630
1655995800000|2022-06-23 14:50:00|30642|30639.6|30649.5|30647.1|30675.5|30673.1|30614.5|30612.1|2052
1655996100000|2022-06-23 14:55:00|30649|30646.6|30683.5|30681.1|30706|30703.6|30645.5|30643.1|2095
1655996400000|2022-06-23 15:00:00|30683|30680.6|30625|30622.6|30686.5|30684.1|30619.5|30617.1|1767
1655996700000|2022-06-23 15:05:00|30624.5|30622.1|30636.5|30634.1|30637.5|30635.1|30606.5|30604.1|1177
1655997000000|2022-06-23 15:10:00|30637|30634.6|30662|30659.6|30689|30686.6|30617.5|30615.1|1146
1655997300000|2022-06-23 15:15:00|30661.5|30659.1|30643.5|30641.1|30664.5|30662.1|30629|30626.6|1007
1655997600000|2022-06-23 15:20:00|30643|30640.6|30579.5|30577.1|30657|30654.6|30574|30571.6|1674
1655997900000|2022-06-23 15:25:00|30578.5|30576.1|30558.5|30556.1|30586|30583.6|30551.5|30549.1|1242
1655998200000|2022-06-23 15:30:00|30559|30556.6|30518.5|30516.1|30579.5|30577.1|30505.5|30503.1|2154
1655998500000|2022-06-23 15:35:00|30519|30516.6|30474.5|30472.1|30520.5|30518.1|30469|30466.6|2102
1655998800000|2022-06-23 15:40:00|30475|30472.6|30492|30489.6|30503|30500.6|30464.5|30462.1|1488
1655999100000|2022-06-23 15:45:00|30491.5|30489.1|30500.5|30498.1|30504.5|30502.1|30469.5|30467.1|1087
1655999400000|2022-06-23 15:50:00|30498.5|30496.1|30472|30469.6|30500.5|30498.1|30470|30467.6|905
1655999700000|2022-06-23 15:55:00|30471.5|30469.1|30427.5|30425.1|30471.5|30469.1|30414.5|30412.1|1814
1656000000000|2022-06-23 16:00:00|30429.5|30427.1|30351|30348.6|30441.5|30439.1|30347.5|30345.1|2968
1656000300000|2022-06-23 16:05:00|30352|30349.6|30358.5|30356.1|30389|30386.6|30335.5|30333.1|3113
1656000600000|2022-06-23 16:10:00|30359|30356.6|30374.5|30372.1|30387|30384.6|30336.5|30334.1|1807
1656000900000|2022-06-23 16:15:00|30373.5|30371.1|30407|30404.6|30425.5|30423.1|30356.5|30354.1|1708
1656001200000|2022-06-23 16:20:00|30409.5|30407.1|30412.5|30410.1|30445.5|30443.1|30394.5|30392.1|1449
1656001500000|2022-06-23 16:25:00|30411.5|30409.1|30381.5|30379.1|30412.5|30410.1|30372.5|30370.1|1632
1656001800000|2022-06-23 16:30:00|30382|30379.6|30343|30340.6|30400.5|30398.1|30337|30334.6|1817
1656002100000|2022-06-23 16:35:00|30346.5|30344.1|30336.5|30334.1|30366|30363.6|30322.5|30320.1|1632
1656002400000|2022-06-23 16:40:00|30335.6|30333.2|30343.1|30340.7|30369.6|30367.2|30325.1|30322.7|1459
1656002700000|2022-06-23 16:45:00|30344.1|30341.7|30338.1|30335.7|30352.6|30350.2|30300.6|30298.2|1859
1656003000000|2022-06-23 16:50:00|30339.1|30336.7|30343.6|30341.2|30354.6|30352.2|30287.6|30285.2|2122
1656003300000|2022-06-23 16:55:00|30344.1|30341.7|30336.6|30334.2|30366.6|30364.2|30322.6|30320.2|1677
1656003600000|2022-06-23 17:00:00|30337.1|30334.7|30322.6|30320.2|30337.6|30335.2|30300.1|30297.7|1737
1656003900000|2022-06-23 17:05:00|30324.6|30322.2|30359.6|30357.2|30384.6|30382.2|30320.1|30317.7|2048
1656004200000|2022-06-23 17:10:00|30362.6|30360.2|30375.6|30373.2|30392.1|30389.7|30356.6|30354.2|940
1656004500000|2022-06-23 17:15:00|30376.1|30373.7|30382.6|30380.2|30400.6|30398.2|30371.6|30369.2|898
1656004800000|2022-06-23 17:20:00|30383.1|30380.7|30385.6|30383.2|30415.1|30412.7|30348.1|30345.7|1410
1656005100000|2022-06-23 17:25:00|30384.6|30382.2|30368.6|30366.2|30406.1|30403.7|30356.1|30353.7|1246
1656005400000|2022-06-23 17:30:00|30369.1|30366.7|30378.6|30376.2|30399.6|30397.2|30352.1|30349.7|1194
1656005700000|2022-06-23 17:35:00|30378.1|30375.7|30357.6|30355.2|30389.1|30386.7|30336.6|30334.2|1089
1656006000000|2022-06-23 17:40:00|30358.1|30355.7|30352.6|30350.2|30370.6|30368.2|30325.6|30323.2|895
1656006300000|2022-06-23 17:45:00|30352.1|30349.7|30386.6|30384.2|30389.6|30387.2|30341.1|30338.7|1178
1656006600000|2022-06-23 17:50:00|30387.1|30384.7|30407.6|30405.2|30425.6|30423.2|30383.6|30381.2|1455
1656006900000|2022-06-23 17:55:00|30407.1|30404.7|30408.6|30406.2|30425.1|30422.7|30395.6|30393.2|848
1656007200000|2022-06-23 18:00:00|30409.1|30406.7|30392.6|30390.2|30422.1|30419.7|30383.6|30381.2|1386
1656007500000|2022-06-23 18:05:00|30392.1|30389.7|30400.6|30398.2|30404.6|30402.2|30383.6|30381.2|541
1656007800000|2022-06-23 18:10:00|30401.1|30398.7|30399.6|30397.2|30421.6|30419.2|30382.6|30380.2|907
1656008100000|2022-06-23 18:15:00|30401.6|30399.2|30396.6|30394.2|30413.6|30411.2|30378.1|30375.7|815
1656008400000|2022-06-23 18:20:00|30397.1|30394.7|30421.6|30419.2|30426.1|30423.7|30380.1|30377.7|1138
1656008700000|2022-06-23 18:25:00|30422.1|30419.7|30452.6|30450.2|30455.6|30453.2|30406.1|30403.7|1115
1656009000000|2022-06-23 18:30:00|30453.1|30450.7|30513.6|30511.2|30530.6|30528.2|30450.6|30448.2|2061
1656009300000|2022-06-23 18:35:00|30513.1|30510.7|30541.6|30539.2|30548.6|30546.2|30506.6|30504.2|1703
1656009600000|2022-06-23 18:40:00|30541.1|30538.7|30528.6|30526.2|30545.6|30543.2|30520.1|30517.7|827
1656009900000|2022-06-23 18:45:00|30529.1|30526.7|30515.6|30513.2|30532.1|30529.7|30497.6|30495.2|1052
1656010200000|2022-06-23 18:50:00|30515.1|30512.7|30513.6|30511.2|30526.1|30523.7|30505.6|30503.2|818
1656010500000|2022-06-23 18:55:00|30513.1|30510.7|30520.6|30518.2|30521.1|30518.7|30494.6|30492.2|818
1656010800000|2022-06-23 19:00:00|30521.1|30518.7|30528.1|30525.7|30536.6|30534.2|30490.1|30487.7|1273
1656011100000|2022-06-23 19:05:00|30528.6|30526.2|30536.6|30534.2|30553.6|30551.2|30520.6|30518.2|1033
1656011400000|2022-06-23 19:10:00|30537.1|30534.7|30544.6|30542.2|30552.6|30550.2|30522.6|30520.2|734
1656011700000|2022-06-23 19:15:00|30545.1|30542.7|30541.1|30538.7|30551.1|30548.7|30508.6|30506.2|1082
1656012000000|2022-06-23 19:20:00|30540.6|30538.2|30550.3|30547.9|30569.8|30567.4|30530.3|30527.9|1484
1656012300000|2022-06-23 19:25:00|30549.8|30547.4|30575.8|30573.4|30595.8|30593.4|30545.8|30543.4|1509
1656012600000|2022-06-23 19:30:00|30576.8|30574.4|30664.8|30662.4|30667.3|30664.9|30575.3|30572.9|1832
1656012900000|2022-06-23 19:35:00|30665.3|30662.9|30609.8|30607.4|30669.3|30666.9|30606.8|30604.4|2000
1656013200000|2022-06-23 19:40:00|30610.3|30607.9|30629.8|30627.4|30650.8|30648.4|30603.8|30601.4|1443
1656013500000|2022-06-23 19:45:00|30629.3|30626.9|30687.8|30685.4|30688.8|30686.4|30627.8|30625.4|2253
1656013800000|2022-06-23 19:50:00|30688.3|30685.9|30645.8|30643.4|30707.8|30705.4|30640.3|30637.9|2656
1656014100000|2022-06-23 19:55:00|30645.3|30642.9|30685.8|30683.4|30704.8|30702.4|30631.3|30628.9|4263
1656014400000|2022-06-23 20:00:00|30687|30682.2|30611|30606.2|30687|30682.2|30608|30603.2|1715
1656014700000|2022-06-23 20:05:00|30610|30605.2|30617|30612.2|30624.5|30619.7|30609|30604.2|570
1656015000000|2022-06-23 20:10:00|30617.5|30612.7|30611|30606.2|30623.5|30618.7|30610|30605.2|421
1656015300000|2022-06-23 20:15:00|30611.5|30606.7|30615.5|30610.7|30619.5|30614.7|30611|30606.2|145
1656015600000|2022-06-23 20:20:00|30616|30611.2|30635|30630.2|30637|30632.2|30615.5|30610.7|144
1656015900000|2022-06-23 20:25:00|30634.5|30629.7|30634.5|30629.7|30638.5|30633.7|30625|30620.2|134
1656016200000|2022-06-23 20:30:00|30634|30629.2|30639|30634.2|30646|30641.2|30633.5|30628.7|138
1656016500000|2022-06-23 20:35:00|30638.5|30633.7|30639|30634.2|30642|30637.2|30638|30633.2|93
1656016800000|2022-06-23 20:40:00|30640|30635.2|30600|30595.2|30640|30635.2|30598|30593.2|328
1656017100000|2022-06-23 20:45:00|30600.5|30595.7|30598|30593.2|30604|30599.2|30592|30587.2|123
1656017400000|2022-06-23 20:50:00|30597.5|30592.7|30572.5|30567.7|30598.5|30593.7|30572|30567.2|186
1656017700000|2022-06-23 20:55:00|30572|30567.2|30591.8|30582|30592.4|30583.7|30569.5|30564.7|103
1656018000000|2022-06-23 21:00:00|30593|30583.2|30592.8|30583|30593.7|30583.9|30586.2|30576.4|0
1656018300000|2022-06-23 21:05:00|30592.7|30582.9|30599.6|30589.8|30599.9|30590.1|30592.7|30582.9|0
1656018600000|2022-06-23 21:10:00|30600.7|30590.9|30600|30590.2|30601.2|30591.4|30598.3|30588.5|0
1656018900000|2022-06-23 21:15:00|30599.8|30590|30595.6|30585.8|30600.2|30590.4|30595.3|30585.5|0
1656019200000|2022-06-23 21:20:00|30595.7|30585.9|30588.4|30578.6|30596.3|30586.5|30587.1|30577.3|0
1656019500000|2022-06-23 21:25:00|30588.7|30578.9|30589.3|30579.5|30595.3|30585.5|30587.8|30578|0
1656019800000|2022-06-23 21:30:00|30589.4|30579.6|30590.1|30580.3|30590.1|30580.3|30589.4|30579.6|0
1656020100000|2022-06-23 21:35:00|30590.2|30580.4|30590.1|30580.3|30590.2|30580.4|30589.9|30580.1|0
1656020400000|2022-06-23 21:40:00|30592.4|30582.6|30596.1|30586.3|30596.3|30586.5|30592.4|30582.6|0
1656020700000|2022-06-23 21:45:00|30594.9|30585.1|30604|30594.2|30605.8|30596|30594.7|30584.9|0
1656021000000|2022-06-23 21:50:00|30604.3|30594.5|30603|30593.2|30605.9|30596.1|30603|30593.2|0
1656021300000|2022-06-23 21:55:00|30604.8|30595|30608.8|30599|30609.5|30599.7|30604.8|30595|0
1656021600000|2022-06-23 22:00:00|30600.7|30590.9|30602|30597.2|30606.5|30601.7|30587.5|30582.7|189
1656021900000|2022-06-23 22:05:00|30602.5|30597.7|30592.5|30587.7|30611.5|30606.7|30586|30581.2|112
1656022200000|2022-06-23 22:10:00|30592|30587.2|30597|30592.2|30597.5|30592.7|30573.5|30568.7|102
1656022500000|2022-06-23 22:15:00|30597.5|30592.7|30588.5|30583.7|30602.5|30597.7|30588.5|30583.7|54
1656022800000|2022-06-23 22:20:00|30589|30584.2|30596|30591.2|30597|30592.2|30586.5|30581.7|30
1656023100000|2022-06-23 22:25:00|30596.5|30591.7|30576.5|30571.7|30604.5|30599.7|30575.5|30570.7|114
1656023400000|2022-06-23 22:30:00|30576|30571.2|30583.5|30578.7|30588.5|30583.7|30575.5|30570.7|61
1656023700000|2022-06-23 22:35:00|30583|30578.2|30594.5|30589.7|30594.5|30589.7|30577|30572.2|50
1656024000000|2022-06-23 22:40:00|30595|30590.2|30600.5|30595.7|30602|30597.2|30595|30590.2|52
1656024300000|2022-06-23 22:45:00|30600|30595.2|30618|30613.2|30624.5|30619.7|30599.5|30594.7|158
1656024600000|2022-06-23 22:50:00|30617.5|30612.7|30622.5|30617.7|30627|30622.2|30617.5|30612.7|64
1656024900000|2022-06-23 22:55:00|30623|30618.2|30619|30614.2|30623|30618.2|30611|30606.2|53
1656025200000|2022-06-23 23:00:00|30618.5|30613.7|30619.5|30614.7|30635|30630.2|30613|30608.2|82
1656025500000|2022-06-23 23:05:00|30620|30615.2|30623.5|30618.7|30625.5|30620.7|30613|30608.2|35
1656025800000|2022-06-23 23:10:00|30623|30618.2|30626.5|30621.7|30632|30627.2|30623|30618.2|54
1656026100000|2022-06-23 23:15:00|30626|30621.2|30616|30611.2|30628|30623.2|30615.5|30610.7|49
1656026400000|2022-06-23 23:20:00|30616.5|30611.7|30620|30615.2|30621.5|30616.7|30616.5|30611.7|23
1656026700000|2022-06-23 23:25:00|30618.5|30613.7|30629|30624.2|30629.5|30624.7|30613.5|30608.7|45
1656027000000|2022-06-23 23:30:00|30622|30617.2|30626|30621.2|30639.5|30634.7|30614|30609.2|104
1656027300000|2022-06-23 23:35:00|30625.5|30620.7|30624.5|30619.7|30633.5|30628.7|30624.5|30619.7|29
1656027600000|2022-06-23 23:40:00|30625|30620.2|30621.5|30616.7|30632|30627.2|30618|30613.2|70
1656027900000|2022-06-23 23:45:00|30621|30616.2|30614.5|30609.7|30624.5|30619.7|30611.5|30606.7|47
1656028200000|2022-06-23 23:50:00|30614|30609.2|30602.5|30597.7|30620.5|30615.7|30602.5|30597.7|70
1656028500000|2022-06-23 23:55:00|30602|30597.2|30584|30579.2|30602.5|30597.7|30575|30570.2|203
1656028800000|2022-06-24 00:00:00|30583.5|30578.7|30598|30593.2|30602|30597.2|30561|30556.2|312
1656029100000|2022-06-24 00:05:00|30597.5|30592.7|30616.5|30611.7|30619.5|30614.7|30592.5|30587.7|161
1656029400000|2022-06-24 00:10:00|30616|30611.2|30600|30595.2|30624|30619.2|30593.5|30588.7|135
1656029700000|2022-06-24 00:15:00|30600.5|30595.7|30628|30623.2|30628|30623.2|30581.5|30576.7|142
1656030000000|2022-06-24 00:20:00|30628.5|30623.7|30634|30629.2|30650.5|30645.7|30628.5|30623.7|153
1656030300000|2022-06-24 00:25:00|30635.5|30630.7|30615.5|30610.7|30638.5|30633.7|30614.5|30609.7|83
1656030600000|2022-06-24 00:30:00|30615|30610.2|30612|30607.2|30622.5|30617.7|30600|30595.2|87
1656030900000|2022-06-24 00:35:00|30611.5|30606.7|30613.5|30608.7|30623|30618.2|30604.5|30599.7|111
1656031200000|2022-06-24 00:40:00|30614|30609.2|30632.5|30627.7|30635|30630.2|30614|30609.2|57
1656031500000|2022-06-24 00:45:00|30632|30627.2|30644.5|30639.7|30657|30652.2|30631.5|30626.7|173
1656031800000|2022-06-24 00:50:00|30645|30640.2|30641.5|30636.7|30647.5|30642.7|30632.5|30627.7|83
1656032100000|2022-06-24 00:55:00|30642|30637.2|30650.5|30645.7|30654|30649.2|30639.5|30634.7|102
1656032400000|2022-06-24 01:00:00|30648.5|30643.7|30650.5|30645.7|30650.5|30645.7|30639.5|30634.7|70
1656032700000|2022-06-24 01:05:00|30651|30646.2|30630.5|30625.7|30653|30648.2|30628.5|30623.7|154
1656033000000|2022-06-24 01:10:00|30631|30626.2|30661|30656.2|30661|30656.2|30630.5|30625.7|82
1656033300000|2022-06-24 01:15:00|30663.5|30658.7|30650.5|30645.7|30675.5|30670.7|30649|30644.2|206
1656033600000|2022-06-24 01:20:00|30651|30646.2|30695|30690.2|30699|30694.2|30651|30646.2|290
1656033900000|2022-06-24 01:25:00|30695.5|30690.7|30678.5|30673.7|30699.5|30694.7|30675|30670.2|89
1656034200000|2022-06-24 01:30:00|30679|30674.2|30691|30686.2|30691|30686.2|30668.5|30663.7|130
1656034500000|2022-06-24 01:35:00|30691.5|30686.7|30693|30688.2|30711.5|30706.7|30685|30680.2|227
1656034800000|2022-06-24 01:40:00|30695|30690.2|30724|30719.2|30729.5|30724.7|30691.5|30686.7|306
1656035100000|2022-06-24 01:45:00|30725|30720.2|30748.5|30743.7|30770|30765.2|30725|30720.2|601
1656035400000|2022-06-24 01:50:00|30749|30744.2|30735|30730.2|30759.5|30754.7|30733.5|30728.7|160
1656035700000|2022-06-24 01:55:00|30734.5|30729.7|30751|30746.2|30755.5|30750.7|30730.5|30725.7|208
1656036000000|2022-06-24 02:00:00|30750.5|30745.7|30744.5|30739.7|30757.5|30752.7|30743.5|30738.7|112
1656036300000|2022-06-24 02:05:00|30744|30739.2|30759|30754.2|30759.5|30754.7|30740|30735.2|94
1656036600000|2022-06-24 02:10:00|30759.5|30754.7|30800.5|30795.7|30801.5|30796.7|30759.5|30754.7|402
1656036900000|2022-06-24 02:15:00|30799.5|30794.7|30808|30803.2|30814|30809.2|30796.5|30791.7|330
1656037200000|2022-06-24 02:20:00|30807.5|30802.7|30788|30783.2|30813.5|30808.7|30787.5|30782.7|317
1656037500000|2022-06-24 02:25:00|30787.5|30782.7|30801|30796.2|30803|30798.2|30786|30781.2|173
1656037800000|2022-06-24 02:30:00|30801.5|30796.7|30801|30796.2|30806|30801.2|30794|30789.2|175
1656038100000|2022-06-24 02:35:00|30799.5|30794.7|30804.5|30799.7|30808|30803.2|30798.5|30793.7|107
1656038400000|2022-06-24 02:40:00|30805|30800.2|30800|30795.2|30808|30803.2|30795.5|30790.7|100
1656038700000|2022-06-24 02:45:00|30800.5|30795.7|30821|30816.2|30826|30821.2|30800|30795.2|358
1656039000000|2022-06-24 02:50:00|30821.5|30816.7|30829.5|30824.7|30832.5|30827.7|30820.5|30815.7|193
1656039300000|2022-06-24 02:55:00|30829|30824.2|30825|30820.2|30832.5|30827.7|30823|30818.2|141
1656039600000|2022-06-24 03:00:00|30825.5|30820.7|30823|30818.2|30829.5|30824.7|30819|30814.2|210
1656039900000|2022-06-24 03:05:00|30822.5|30817.7|30810.5|30805.7|30825.5|30820.7|30809|30804.2|108
1656040200000|2022-06-24 03:10:00|30812.5|30807.7|30796.5|30791.7|30812.5|30807.7|30793.5|30788.7|183
1656040500000|2022-06-24 03:15:00|30796|30791.2|30795.5|30790.7|30804|30799.2|30790.5|30785.7|154
1656040800000|2022-06-24 03:20:00|30796|30791.2|30793|30788.2|30798|30793.2|30786|30781.2|94
1656041100000|2022-06-24 03:25:00|30792.5|30787.7|30773.5|30768.7|30792.5|30787.7|30769.5|30764.7|141
1656041400000|2022-06-24 03:30:00|30774|30769.2|30774.5|30769.7|30782.5|30777.7|30771.5|30766.7|120
1656041700000|2022-06-24 03:35:00|30775|30770.2|30786|30781.2|30786|30781.2|30775|30770.2|53
1656042000000|2022-06-24 03:40:00|30785.5|30780.7|30781.5|30776.7|30791.5|30786.7|30779.5|30774.7|86
1656042300000|2022-06-24 03:45:00|30781|30776.2|30776|30771.2|30783|30778.2|30773|30768.2|86
1656042600000|2022-06-24 03:50:00|30775.5|30770.7|30784.5|30779.7|30786|30781.2|30775.5|30770.7|59
1656042900000|2022-06-24 03:55:00|30784|30779.2|30777|30772.2|30784.5|30779.7|30773|30768.2|78
1656043200000|2022-06-24 04:00:00|30777.5|30772.7|30797.5|30792.7|30799.5|30794.7|30775.5|30770.7|122
1656043500000|2022-06-24 04:05:00|30797|30792.2|30801.5|30796.7|30805.5|30800.7|30794.5|30789.7|85
1656043800000|2022-06-24 04:10:00|30801|30796.2|30806|30801.2|30815.5|30810.7|30797|30792.2|71
1656044100000|2022-06-24 04:15:00|30806.5|30801.7|30848|30843.2|30859.5|30854.7|30806.5|30801.7|450
1656044400000|2022-06-24 04:20:00|30847.5|30842.7|30880|30875.2|30887.5|30882.7|30844.5|30839.7|384
1656044700000|2022-06-24 04:25:00|30879.5|30874.7|30863.5|30858.7|30881|30876.2|30862.5|30857.7|121
1656045000000|2022-06-24 04:30:00|30863|30858.2|30878|30873.2|30878|30873.2|30860.5|30855.7|243
1656045300000|2022-06-24 04:35:00|30877.5|30872.7|30867|30862.2|30882|30877.2|30866.5|30861.7|127
1656045600000|2022-06-24 04:40:00|30867.5|30862.7|30868.5|30863.7|30869|30864.2|30862|30857.2|80
1656045900000|2022-06-24 04:45:00|30869|30864.2|30863|30858.2|30869.5|30864.7|30859.5|30854.7|50
1656046200000|2022-06-24 04:50:00|30861.5|30856.7|30867|30862.2|30869.5|30864.7|30858|30853.2|105
1656046500000|2022-06-24 04:55:00|30867.5|30862.7|30870|30865.2|30880|30875.2|30865.5|30860.7|105
1656046800000|2022-06-24 05:00:00|30869.5|30864.7|30874|30869.2|30883|30878.2|30851.5|30846.7|263
1656047100000|2022-06-24 05:05:00|30874.5|30869.7|30867|30862.2|30897.5|30892.7|30865|30860.2|222
1656047400000|2022-06-24 05:10:00|30869|30864.2|30864|30859.2|30875|30870.2|30859.5|30854.7|101
1656047700000|2022-06-24 05:15:00|30864.5|30859.7|30865|30860.2|30871|30866.2|30859|30854.2|86
1656048000000|2022-06-24 05:20:00|30865.5|30860.7|30864.5|30859.7|30884|30879.2|30861|30856.2|94
1656048300000|2022-06-24 05:25:00|30864|30859.2|30892.5|30887.7|30895|30890.2|30853.5|30848.7|135
1656048600000|2022-06-24 05:30:00|30893|30888.2|30887.5|30882.7|30893|30888.2|30881.5|30876.7|152
1656048900000|2022-06-24 05:35:00|30888|30883.2|30910|30905.2|30910.5|30905.7|30883.5|30878.7|229
1656049200000|2022-06-24 05:40:00|30909.5|30904.7|30913.5|30908.7|30917|30912.2|30905.5|30900.7|134
1656049500000|2022-06-24 05:45:00|30914.5|30909.7|30907|30902.2|30915.5|30910.7|30902.5|30897.7|151
1656049800000|2022-06-24 05:50:00|30906.5|30901.7|30901.5|30896.7|30906.5|30901.7|30890.5|30885.7|133
1656050100000|2022-06-24 05:55:00|30902|30897.2|30886|30881.2|30904.5|30899.7|30876.5|30871.7|132
1656050400000|2022-06-24 06:00:00|30885.4|30881.8|30866.4|30862.8|30886.4|30882.8|30855.4|30851.8|398
1656050700000|2022-06-24 06:05:00|30865.9|30862.3|30849.9|30846.3|30876.9|30873.3|30849.9|30846.3|150
1656051000000|2022-06-24 06:10:00|30849.4|30845.8|30873.4|30869.8|30876.9|30873.3|30847.9|30844.3|160
1656051300000|2022-06-24 06:15:00|30872.9|30869.3|30863.4|30859.8|30879.9|30876.3|30853.4|30849.8|147
1656051600000|2022-06-24 06:20:00|30862.9|30859.3|30871.4|30867.8|30876.9|30873.3|30855.9|30852.3|114
1656051900000|2022-06-24 06:25:00|30870.9|30867.3|30859.9|30856.3|30870.9|30867.3|30856.4|30852.8|83
1656052200000|2022-06-24 06:30:00|30860.9|30857.3|30843.9|30840.3|30868.9|30865.3|30839.4|30835.8|200
1656052500000|2022-06-24 06:35:00|30844.9|30841.3|30856.4|30852.8|30856.4|30852.8|30836.9|30833.3|252
1656052800000|2022-06-24 06:40:00|30856.9|30853.3|30851.9|30848.3|30865.4|30861.8|30846.4|30842.8|197
1656053100000|2022-06-24 06:45:00|30852.9|30849.3|30850.9|30847.3|30856.4|30852.8|30845.9|30842.3|108
1656053400000|2022-06-24 06:50:00|30851.4|30847.8|30846.4|30842.8|30853.9|30850.3|30842.9|30839.3|61
1656053700000|2022-06-24 06:55:00|30845.4|30841.8|30828.4|30824.8|30846.4|30842.8|30828.4|30824.8|235
1656054000000|2022-06-24 07:00:00|30830.9|30827.3|30817.9|30814.3|30835.9|30832.3|30800.4|30796.8|390
1656054300000|2022-06-24 07:05:00|30815.9|30812.3|30851.4|30847.8|30862.9|30859.3|30811.9|30808.3|552
1656054600000|2022-06-24 07:10:00|30850.4|30846.8|30826.9|30823.3|30855.9|30852.3|30824.4|30820.8|223
1656054900000|2022-06-24 07:15:00|30827.4|30823.8|30811.9|30808.3|30836.4|30832.8|30797.4|30793.8|347
1656055200000|2022-06-24 07:20:00|30811.4|30807.8|30808.4|30804.8|30823.9|30820.3|30802.9|30799.3|207
1656055500000|2022-06-24 07:25:00|30807.9|30804.3|30825.9|30822.3|30826.9|30823.3|30803.4|30799.8|120
1656055800000|2022-06-24 07:30:00|30825.4|30821.8|30847.9|30844.3|30855.4|30851.8|30821.9|30818.3|314
1656056100000|2022-06-24 07:35:00|30848.4|30844.8|30853.4|30849.8|30863.9|30860.3|30834.4|30830.8|206
1656056400000|2022-06-24 07:40:00|30852.9|30849.3|30864.9|30861.3|30869.9|30866.3|30843.9|30840.3|167
1656056700000|2022-06-24 07:45:00|30865.4|30861.8|30856.9|30853.3|30865.4|30861.8|30849.4|30845.8|160
1656057000000|2022-06-24 07:50:00|30857.4|30853.8|30859.9|30856.3|30877.9|30874.3|30855.9|30852.3|304
1656057300000|2022-06-24 07:55:00|30859.4|30855.8|30857.9|30854.3|30876.9|30873.3|30848.4|30844.8|205
1656057600000|2022-06-24 08:00:00|30856.9|30853.3|30848.9|30845.3|30877.9|30874.3|30841.9|30838.3|628
1656057900000|2022-06-24 08:05:00|30849.9|30846.3|30834.4|30830.8|30849.9|30846.3|30830.9|30827.3|294
1656058200000|2022-06-24 08:10:00|30833.9|30830.3|30821.9|30818.3|30845.9|30842.3|30817.9|30814.3|217
1656058500000|2022-06-24 08:15:00|30821.4|30817.8|30844.4|30840.8|30850.4|30846.8|30818.9|30815.3|160
1656058800000|2022-06-24 08:20:00|30844.9|30841.3|30821.9|30818.3|30850.9|30847.3|30806.4|30802.8|376
1656059100000|2022-06-24 08:25:00|30822.4|30818.8|30848.9|30845.3|30853.4|30849.8|30813.9|30810.3|200
1656059400000|2022-06-24 08:30:00|30849.4|30845.8|30860.9|30857.3|30863.9|30860.3|30836.9|30833.3|185
1656059700000|2022-06-24 08:35:00|30861.4|30857.8|30864.9|30861.3|30875.9|30872.3|30853.9|30850.3|140
1656060000000|2022-06-24 08:40:00|30864.4|30860.8|30874.4|30870.8|30879.4|30875.8|30862.9|30859.3|255
1656060300000|2022-06-24 08:45:00|30874.9|30871.3|30859.9|30856.3|30879.9|30876.3|30858.4|30854.8|167
1656060600000|2022-06-24 08:50:00|30859.4|30855.8|30862.9|30859.3|30870.4|30866.8|30845.4|30841.8|205
1656060900000|2022-06-24 08:55:00|30863.4|30859.8|30871.4|30867.8|30878.9|30875.3|30862.4|30858.8|179
1656061200000|2022-06-24 09:00:00|30870.9|30867.3|30859.9|30856.3|30874.4|30870.8|30852.4|30848.8|116
1656061500000|2022-06-24 09:05:00|30860.4|30856.8|30877.9|30874.3|30878.4|30874.8|30851.4|30847.8|97
1656061800000|2022-06-24 09:10:00|30878.4|30874.8|30891.9|30888.3|30898.4|30894.8|30874.4|30870.8|235
1656062100000|2022-06-24 09:15:00|30891.4|30887.8|30889.9|30886.3|30894.9|30891.3|30880.9|30877.3|180
1656062400000|2022-06-24 09:20:00|30890.4|30886.8|30890.9|30887.3|30895.9|30892.3|30885.9|30882.3|113
1656062700000|2022-06-24 09:25:00|30891.4|30887.8|30871.4|30867.8|30891.9|30888.3|30861.9|30858.3|270
1656063000000|2022-06-24 09:30:00|30870.9|30867.3|30879.9|30876.3|30882.4|30878.8|30860.9|30857.3|209
1656063300000|2022-06-24 09:35:00|30879.4|30875.8|30861.9|30858.3|30885.9|30882.3|30861.4|30857.8|104
1656063600000|2022-06-24 09:40:00|30861.4|30857.8|30881.9|30878.3|30883.4|30879.8|30859.9|30856.3|155
1656063900000|2022-06-24 09:45:00|30881.4|30877.8|30880.4|30876.8|30894.4|30890.8|30878.9|30875.3|173
1656064200000|2022-06-24 09:50:00|30879.9|30876.3|30886.9|30883.3|30891.9|30888.3|30866.9|30863.3|134
1656064500000|2022-06-24 09:55:00|30887.4|30883.8|30909.9|30906.3|30911.9|30908.3|30878.4|30874.8|270
1656064800000|2022-06-24 10:00:00|30909.4|30905.8|30930.9|30927.3|30937.4|30933.8|30906.4|30902.8|590
1656065100000|2022-06-24 10:05:00|30930.4|30926.8|30939.9|30936.3|30941.9|30938.3|30907.9|30904.3|299
1656065400000|2022-06-24 10:10:00|30940.4|30936.8|30928.9|30925.3|30940.9|30937.3|30924.9|30921.3|163
1656065700000|2022-06-24 10:15:00|30928.4|30924.8|30925.9|30922.3|30935.4|30931.8|30919.4|30915.8|150
1656066000000|2022-06-24 10:20:00|30926.4|30922.8|30900.9|30897.3|30928.4|30924.8|30900.4|30896.8|144
1656066300000|2022-06-24 10:25:00|30900.4|30896.8|30904.4|30900.8|30909.9|30906.3|30897.9|30894.3|199
1656066600000|2022-06-24 10:30:00|30904.9|30901.3|30926.9|30923.3|30927.4|30923.8|30899.4|30895.8|165
1656066900000|2022-06-24 10:35:00|30927.4|30923.8|30908.9|30905.3|30927.4|30923.8|30906.9|30903.3|163
1656067200000|2022-06-24 10:40:00|30909.4|30905.8|30897.4|30893.8|30909.4|30905.8|30891.9|30888.3|175
1656067500000|2022-06-24 10:45:00|30897.9|30894.3|30901.9|30898.3|30904.9|30901.3|30892.4|30888.8|148
1656067800000|2022-06-24 10:50:00|30901.4|30897.8|30893.4|30889.8|30904.9|30901.3|30883.4|30879.8|138
1656068100000|2022-06-24 10:55:00|30892.9|30889.3|30897.9|30894.3|30900.9|30897.3|30877.4|30873.8|286
1656068400000|2022-06-24 11:00:00|30898.4|30894.8|30892.9|30889.3|30907.4|30903.8|30889.9|30886.3|279
1656068700000|2022-06-24 11:05:00|30893.4|30889.8|30896.4|30892.8|30898.9|30895.3|30887.9|30884.3|65
1656069000000|2022-06-24 11:10:00|30894.9|30891.3|30906.9|30903.3|30909.4|30905.8|30888.9|30885.3|119
1656069300000|2022-06-24 11:15:00|30907.4|30903.8|30917.4|30913.8|30917.4|30913.8|30900.4|30896.8|168
1656069600000|2022-06-24 11:20:00|30917.9|30914.3|30911.4|30907.8|30918.4|30914.8|30906.9|30903.3|156
1656069900000|2022-06-24 11:25:00|30910.9|30907.3|30924.9|30921.3|30925.4|30921.8|30901.9|30898.3|121
1656070200000|2022-06-24 11:30:00|30925.4|30921.8|30932.9|30929.3|30944.4|30940.8|30919.4|30915.8|316
1656070500000|2022-06-24 11:35:00|30932.4|30928.8|30906.4|30902.8|30935.4|30931.8|30904.9|30901.3|339
1656070800000|2022-06-24 11:40:00|30905.9|30902.3|30899.9|30896.3|30917.9|30914.3|30898.4|30894.8|258
1656071100000|2022-06-24 11:45:00|30899.4|30895.8|30886.9|30883.3|30905.4|30901.8|30882.4|30878.8|266
1656071400000|2022-06-24 11:50:00|30887.4|30883.8|30894.9|30891.3|30896.9|30893.3|30883.4|30879.8|211
1656071700000|2022-06-24 11:55:00|30894.4|30890.8|30897.9|30894.3|30907.9|30904.3|30890.9|30887.3|194
1656072000000|2022-06-24 12:00:00|30899.9|30896.3|30903.4|30899.8|30911.9|30908.3|30884.4|30880.8|471
1656072300000|2022-06-24 12:05:00|30902.9|30899.3|30918.9|30915.3|30927.9|30924.3|30892.9|30889.3|358
1656072600000|2022-06-24 12:10:00|30917.9|30914.3|30919.9|30916.3|30925.4|30921.8|30913.4|30909.8|296
1656072900000|2022-06-24 12:15:00|30919.4|30915.8|30924.4|30920.8|30927.9|30924.3|30912.9|30909.3|221
1656073200000|2022-06-24 12:20:00|30923.9|30920.3|30902.4|30898.8|30931.9|30928.3|30895.9|30892.3|332
1656073500000|2022-06-24 12:25:00|30901.9|30898.3|30898.4|30894.8|30916.4|30912.8|30894.9|30891.3|220
1656073800000|2022-06-24 12:30:00|30899.4|30895.8|30895.9|30892.3|30906.9|30903.3|30893.4|30889.8|185
1656074100000|2022-06-24 12:35:00|30896.4|30892.8|30902.9|30899.3|30912.4|30908.8|30894.9|30891.3|134
1656074400000|2022-06-24 12:40:00|30902.4|30898.8|30912.4|30908.8|30917.9|30914.3|30899.4|30895.8|201
1656074700000|2022-06-24 12:45:00|30912.9|30909.3|30894.4|30890.8|30914.4|30910.8|30888.4|30884.8|386
1656075000000|2022-06-24 12:50:00|30893.9|30890.3|30879.9|30876.3|30894.9|30891.3|30879.9|30876.3|264
1656075300000|2022-06-24 12:55:00|30880.4|30876.8|30883.9|30880.3|30891.4|30887.8|30875.9|30872.3|235
1656075600000|2022-06-24 13:00:00|30883.4|30879.8|30894.9|30891.3|30898.9|30895.3|30878.9|30875.3|233
1656075900000|2022-06-24 13:05:00|30894.4|30890.8|30904.4|30900.8|30912.9|30909.3|30887.9|30884.3|309
1656076200000|2022-06-24 13:10:00|30903.9|30900.3|30904.9|30901.3|30907.4|30903.8|30893.4|30889.8|238
1656076500000|2022-06-24 13:15:00|30906.4|30902.8|30911.9|30908.3|30916.9|30913.3|30899.9|30896.3|247
1656076800000|2022-06-24 13:20:00|30912.4|30908.8|30930.9|30927.3|30935.9|30932.3|30912.4|30908.8|428
1656077100000|2022-06-24 13:25:00|30931.4|30927.8|30944.9|30941.3|30955.4|30951.8|30921.9|30918.3|1373
1656077400000|2022-06-24 13:30:00|30944.3|30941.9|31007.8|31005.4|31020.3|31017.9|30922.3|30919.9|5731
1656077700000|2022-06-24 13:35:00|31008.3|31005.9|30955.8|30953.4|31036.8|31034.4|30931.8|30929.4|4383
1656078000000|2022-06-24 13:40:00|30956.3|30953.9|31005.8|31003.4|31031.8|31029.4|30948.8|30946.4|3378
1656078300000|2022-06-24 13:45:00|31004.8|31002.4|31078.3|31075.9|31078.3|31075.9|30996.3|30993.9|3359
1656078600000|2022-06-24 13:50:00|31078.8|31076.4|31067.3|31064.9|31083.8|31081.4|31052.8|31050.4|2269
1656078900000|2022-06-24 13:55:00|31067.8|31065.4|31061.3|31058.9|31088.3|31085.9|31057.8|31055.4|1924
1656079200000|2022-06-24 14:00:00|31065.8|31063.4|31244.3|31241.9|31284.8|31282.4|31065.8|31063.4|7244
1656079500000|2022-06-24 14:05:00|31244.8|31242.4|31291.8|31289.4|31304.3|31301.9|31238.8|31236.4|3207
1656079800000|2022-06-24 14:10:00|31290.3|31287.9|31250.8|31248.4|31306.3|31303.9|31232.3|31229.9|2497
1656080100000|2022-06-24 14:15:00|31250.3|31247.9|31282.8|31280.4|31294.3|31291.9|31243.3|31240.9|1855
1656080400000|2022-06-24 14:20:00|31283.3|31280.9|31292.3|31289.9|31309.3|31306.9|31273.3|31270.9|2742
1656080700000|2022-06-24 14:25:00|31291.8|31289.4|31267.3|31264.9|31295.8|31293.4|31252.8|31250.4|1810
1656081000000|2022-06-24 14:30:00|31267.8|31265.4|31263.8|31261.4|31283.3|31280.9|31247.8|31245.4|1718
1656081300000|2022-06-24 14:35:00|31263.3|31260.9|31238.3|31235.9|31268.3|31265.9|31230.3|31227.9|1419
1656081600000|2022-06-24 14:40:00|31238.8|31236.4|31248.8|31246.4|31253.8|31251.4|31213.3|31210.9|1479
1656081900000|2022-06-24 14:45:00|31249.3|31246.9|31297.3|31294.9|31303.3|31300.9|31231.8|31229.4|1528
1656082200000|2022-06-24 14:50:00|31296.8|31294.4|31303.8|31301.4|31310.8|31308.4|31277.8|31275.4|1391
1656082500000|2022-06-24 14:55:00|31303.3|31300.9|31303.8|31301.4|31333.3|31330.9|31286.3|31283.9|1556
1656082800000|2022-06-24 15:00:00|31303.3|31300.9|31335.8|31333.4|31337.8|31335.4|31292.8|31290.4|1449
1656083100000|2022-06-24 15:05:00|31335.3|31332.9|31327.3|31324.9|31340.3|31337.9|31307.3|31304.9|1460
1656083400000|2022-06-24 15:10:00|31326.8|31324.4|31306.8|31304.4|31332.8|31330.4|31299.8|31297.4|1186
1656083700000|2022-06-24 15:15:00|31306.3|31303.9|31292.3|31289.9|31310.3|31307.9|31271.3|31268.9|1476
1656084000000|2022-06-24 15:20:00|31291.8|31289.4|31305.8|31303.4|31313.8|31311.4|31287.8|31285.4|815
1656084300000|2022-06-24 15:25:00|31306.3|31303.9|31339.8|31337.4|31343.8|31341.4|31303.3|31300.9|1087
1656084600000|2022-06-24 15:30:00|31339.3|31336.9|31333.3|31330.9|31352.3|31349.9|31326.8|31324.4|1063
1656084900000|2022-06-24 15:35:00|31332.3|31329.9|31353.8|31351.4|31357.8|31355.4|31318.8|31316.4|944
1656085200000|2022-06-24 15:40:00|31354.3|31351.9|31355.8|31353.4|31363.8|31361.4|31343.8|31341.4|736
1656085500000|2022-06-24 15:45:00|31355.3|31352.9|31331.8|31329.4|31355.8|31353.4|31327.8|31325.4|804
1656085800000|2022-06-24 15:50:00|31330.8|31328.4|31347.8|31345.4|31360.3|31357.9|31326.8|31324.4|727
1656086100000|2022-06-24 15:55:00|31347.3|31344.9|31327.8|31325.4|31350.8|31348.4|31317.3|31314.9|789
1656086400000|2022-06-24 16:00:00|31328.3|31325.9|31347.5|31345.1|31349.5|31347.1|31320.8|31318.4|794
1656086700000|2022-06-24 16:05:00|31347|31344.6|31330|31327.6|31350|31347.6|31327.5|31325.1|460
1656087000000|2022-06-24 16:10:00|31330.5|31328.1|31332|31329.6|31338|31335.6|31327|31324.6|391
1656087300000|2022-06-24 16:15:00|31331.5|31329.1|31340|31337.6|31350.5|31348.1|31325|31322.6|795
1656087600000|2022-06-24 16:20:00|31339.5|31337.1|31314.5|31312.1|31344.5|31342.1|31304|31301.6|854
1656087900000|2022-06-24 16:25:00|31315|31312.6|31308|31305.6|31321|31318.6|31299|31296.6|713
1656088200000|2022-06-24 16:30:00|31307.5|31305.1|31304.5|31302.1|31319.5|31317.1|31301.5|31299.1|677
1656088500000|2022-06-24 16:35:00|31304|31301.6|31311|31308.6|31313.5|31311.1|31296|31293.6|488
1656088800000|2022-06-24 16:40:00|31311.5|31309.1|31336.5|31334.1|31341|31338.6|31305.5|31303.1|486
1656089100000|2022-06-24 16:45:00|31335.5|31333.1|31316.5|31314.1|31336.5|31334.1|31301.5|31299.1|437
1656089400000|2022-06-24 16:50:00|31318|31315.6|31327.5|31325.1|31328|31325.6|31304.5|31302.1|358
1656089700000|2022-06-24 16:55:00|31328|31325.6|31332|31329.6|31340.5|31338.1|31319|31316.6|383
1656090000000|2022-06-24 17:00:00|31332.5|31330.1|31352.5|31350.1|31362|31359.6|31326.5|31324.1|780
1656090300000|2022-06-24 17:05:00|31353|31350.6|31348.5|31346.1|31357.5|31355.1|31334.5|31332.1|645
1656090600000|2022-06-24 17:10:00|31348|31345.6|31374|31371.6|31374|31371.6|31348|31345.6|491
1656090900000|2022-06-24 17:15:00|31374.5|31372.1|31345.5|31343.1|31375|31372.6|31345|31342.6|487
1656091200000|2022-06-24 17:20:00|31346|31343.6|31343.5|31341.1|31349.5|31347.1|31331|31328.6|576
1656091500000|2022-06-24 17:25:00|31343|31340.6|31345.5|31343.1|31350.5|31348.1|31331.5|31329.1|282
1656091800000|2022-06-24 17:30:00|31345|31342.6|31346.5|31344.1|31354|31351.6|31328.5|31326.1|454
1656092100000|2022-06-24 17:35:00|31347|31344.6|31339.5|31337.1|31349.5|31347.1|31330.5|31328.1|326
1656092400000|2022-06-24 17:40:00|31339|31336.6|31362|31359.6|31370|31367.6|31336.5|31334.1|532
1656092700000|2022-06-24 17:45:00|31362.5|31360.1|31351|31348.6|31367|31364.6|31347|31344.6|473
1656093000000|2022-06-24 17:50:00|31350.5|31348.1|31328|31325.6|31361|31358.6|31326|31323.6|507
1656093300000|2022-06-24 17:55:00|31327.5|31325.1|31320|31317.6|31350|31347.6|31307.5|31305.1|1072
1656093600000|2022-06-24 18:00:00|31319.5|31317.1|31318|31315.6|31336.5|31334.1|31310|31307.6|555
1656093900000|2022-06-24 18:05:00|31317.5|31315.1|31314.5|31312.1|31327.5|31325.1|31300|31297.6|449
1656094200000|2022-06-24 18:10:00|31315|31312.6|31326|31323.6|31337.5|31335.1|31315|31312.6|446
1656094500000|2022-06-24 18:15:00|31325.5|31323.1|31324|31321.6|31336.5|31334.1|31314|31311.6|272
1656094800000|2022-06-24 18:20:00|31323.5|31321.1|31317.5|31315.1|31328.5|31326.1|31308.5|31306.1|297
1656095100000|2022-06-24 18:25:00|31318|31315.6|31333.5|31331.1|31338|31335.6|31312|31309.6|433
1656095400000|2022-06-24 18:30:00|31334|31331.6|31348.5|31346.1|31356.5|31354.1|31331|31328.6|655
1656095700000|2022-06-24 18:35:00|31348|31345.6|31331.5|31329.1|31361.5|31359.1|31330.5|31328.1|467
1656096000000|2022-06-24 18:40:00|31332|31329.6|31334.5|31332.1|31350|31347.6|31327|31324.6|479
1656096300000|2022-06-24 18:45:00|31335|31332.6|31366.5|31364.1|31366.5|31364.1|31333|31330.6|500
1656096600000|2022-06-24 18:50:00|31367|31364.6|31363.5|31361.1|31371.5|31369.1|31357.5|31355.1|578
1656096900000|2022-06-24 18:55:00|31364|31361.6|31378|31375.6|31384|31381.6|31360.5|31358.1|661
1656097200000|2022-06-24 19:00:00|31378.5|31376.1|31379.5|31377.1|31389|31386.6|31371|31368.6|765
1656097500000|2022-06-24 19:05:00|31380|31377.6|31374|31371.6|31387|31384.6|31372|31369.6|455
1656097800000|2022-06-24 19:10:00|31374.5|31372.1|31377.5|31375.1|31379|31376.6|31362|31359.6|598
1656098100000|2022-06-24 19:15:00|31378|31375.6|31387.5|31385.1|31396|31393.6|31376|31373.6|715
1656098400000|2022-06-24 19:20:00|31387.1|31384.7|31398.6|31396.2|31402.1|31399.7|31386.1|31383.7|690
1656098700000|2022-06-24 19:25:00|31398.1|31395.7|31400.1|31397.7|31405.6|31403.2|31380.1|31377.7|749
1656099000000|2022-06-24 19:30:00|31399.6|31397.2|31384.6|31382.2|31406.1|31403.7|31383.6|31381.2|648
1656099300000|2022-06-24 19:35:00|31385.1|31382.7|31412.6|31410.2|31413.6|31411.2|31376.1|31373.7|1425
1656099600000|2022-06-24 19:40:00|31411.6|31409.2|31443.1|31440.7|31443.6|31441.2|31408.1|31405.7|1429
1656099900000|2022-06-24 19:45:00|31442.6|31440.2|31418.1|31415.7|31446.1|31443.7|31417.6|31415.2|1273
1656100200000|2022-06-24 19:50:00|31417.6|31415.2|31474.6|31472.2|31479.6|31477.2|31408.6|31406.2|2877
1656100500000|2022-06-24 19:55:00|31475.1|31472.7|31521.1|31518.7|31521.1|31518.7|31440.1|31437.7|4354
1656100800000|2022-06-24 20:00:00|31522.3|31517.5|31482.8|31478|31524.8|31520|31478.8|31474|2326
1656101100000|2022-06-24 20:05:00|31481.8|31477|31454.3|31449.5|31493.3|31488.5|31449.8|31445|1347
1656101400000|2022-06-24 20:10:00|31455.3|31450.5|31449.3|31444.5|31468.8|31464|31441.3|31436.5|829
1656101700000|2022-06-24 20:15:00|31449.8|31445|31445.3|31440.5|31462.3|31457.5|31443.3|31438.5|319
1656102000000|2022-06-24 20:20:00|31447.3|31442.5|31451.3|31446.5|31453.8|31449|31442.8|31438|221
1656102300000|2022-06-24 20:25:00|31450.8|31446|31433.3|31428.5|31460.8|31456|31431.3|31426.5|345
1656102600000|2022-06-24 20:30:00|31434.3|31429.5|31461.3|31456.5|31461.8|31457|31426.8|31422|338
1656102900000|2022-06-24 20:35:00|31461.8|31457|31456.8|31452|31462.8|31458|31452.3|31447.5|202
1656103200000|2022-06-24 20:40:00|31456.3|31451.5|31452.8|31448|31459.8|31455|31450.8|31446|83
1656103500000|2022-06-24 20:45:00|31452.8|31448|31450.8|31446|31453.8|31449|31435.8|31431|201
1656103800000|2022-06-24 20:50:00|31450.3|31445.5|31456.3|31451.5|31460.8|31456|31449.8|31445|168
1656104100000|2022-06-24 20:55:00|31456.8|31452|31500.8|31491|31506.8|31498|31455.3|31450.5|245
1656280800000|2022-06-26 22:00:00|31536.3|31531.5|31482.8|31478|31553.8|31549|31469.8|31465|520
1656281100000|2022-06-26 22:05:00|31482.3|31477.5|31461.3|31456.5|31503.8|31499|31458.8|31454|292
1656281400000|2022-06-26 22:10:00|31461.8|31457|31444.3|31439.5|31461.8|31457|31438.3|31433.5|208
1656281700000|2022-06-26 22:15:00|31442.3|31437.5|31418.8|31414|31454.3|31449.5|31414.8|31410|298
1656282000000|2022-06-26 22:20:00|31418.3|31413.5|31410.8|31406|31425.8|31421|31404.8|31400|213
1656282300000|2022-06-26 22:25:00|31410.3|31405.5|31401.8|31397|31417.3|31412.5|31399.3|31394.5|185
1656282600000|2022-06-26 22:30:00|31402.3|31397.5|31418.3|31413.5|31420.3|31415.5|31400.8|31396|172
1656282900000|2022-06-26 22:35:00|31417.8|31413|31391.8|31387|31423.8|31419|31382.3|31377.5|195
1656283200000|2022-06-26 22:40:00|31391.3|31386.5|31396.8|31392|31398.8|31394|31383.3|31378.5|234
1656283500000|2022-06-26 22:45:00|31395.8|31391|31395.8|31391|31404.3|31399.5|31386.3|31381.5|169
1656283800000|2022-06-26 22:50:00|31396.3|31391.5|31404.8|31400|31412.3|31407.5|31396.3|31391.5|221
1656284100000|2022-06-26 22:55:00|31404.3|31399.5|31412.8|31408|31424.3|31419.5|31401.8|31397|115
1656284400000|2022-06-26 23:00:00|31412.3|31407.5|31430.3|31425.5|31435.8|31431|31412.3|31407.5|180
1656284700000|2022-06-26 23:05:00|31429.8|31425|31422.8|31418|31432.3|31427.5|31417.3|31412.5|100
1656285000000|2022-06-26 23:10:00|31423.3|31418.5|31429.8|31425|31435.3|31430.5|31421.8|31417|100
1656285300000|2022-06-26 23:15:00|31428.8|31424|31426.8|31422|31430.8|31426|31422.8|31418|68
1656285600000|2022-06-26 23:20:00|31426.3|31421.5|31430.3|31425.5|31433.3|31428.5|31425.8|31421|37
1656285900000|2022-06-26 23:25:00|31431.8|31427|31466.3|31461.5|31466.3|31461.5|31431.3|31426.5|346
1656286200000|2022-06-26 23:30:00|31467.8|31463|31444.3|31439.5|31468.8|31464|31442.8|31438|212
1656286500000|2022-06-26 23:35:00|31443.8|31439|31423.8|31419|31444.8|31440|31414.8|31410|244
1656286800000|2022-06-26 23:40:00|31424.3|31419.5|31403.3|31398.5|31424.3|31419.5|31396.3|31391.5|175
1656287100000|2022-06-26 23:45:00|31401.8|31397|31400.3|31395.5|31414.3|31409.5|31395.3|31390.5|174
1656287400000|2022-06-26 23:50:00|31400.8|31396|31398.8|31394|31407.3|31402.5|31392.3|31387.5|78
1656287700000|2022-06-26 23:55:00|31399.3|31394.5|31377.8|31373|31401.3|31396.5|31375.8|31371|142
1656288000000|2022-06-27 00:00:00|31373.8|31369|31362.8|31358|31402.3|31397.5|31354.8|31350|445
1656288300000|2022-06-27 00:05:00|31363.3|31358.5|31386.3|31381.5|31390.8|31386|31360.8|31356|297
1656288600000|2022-06-27 00:10:00|31386.8|31382|31364.8|31360|31387.3|31382.5|31362.3|31357.5|186
1656288900000|2022-06-27 00:15:00|31365.3|31360.5|31363.8|31359|31372.3|31367.5|31353.3|31348.5|144
1656289200000|2022-06-27 00:20:00|31364.3|31359.5|31380.8|31376|31380.8|31376|31354.8|31350|169
1656289500000|2022-06-27 00:25:00|31381.3|31376.5|31382.8|31378|31388.8|31384|31365.3|31360.5|212
1656289800000|2022-06-27 00:30:00|31383.3|31378.5|31382.3|31377.5|31392.8|31388|31372.8|31368|124
1656290100000|2022-06-27 00:35:00|31382.8|31378|31381.3|31376.5|31392.3|31387.5|31378.3|31373.5|83
1656290400000|2022-06-27 00:40:00|31381.8|31377|31373.3|31368.5|31392.8|31388|31366.8|31362|244
1656290700000|2022-06-27 00:45:00|31375.8|31371|31372.3|31367.5|31379.3|31374.5|31368.8|31364|90
1656291000000|2022-06-27 00:50:00|31371.8|31367|31358.3|31353.5|31388.8|31384|31356.8|31352|146
1656291300000|2022-06-27 00:55:00|31359.3|31354.5|31359.8|31355|31368.3|31363.5|31354.8|31350|105
1656291600000|2022-06-27 01:00:00|31359.3|31354.5|31379.3|31374.5|31379.3|31374.5|31358.3|31353.5|136
1656291900000|2022-06-27 01:05:00|31378.8|31374|31392.8|31388|31397.8|31393|31371.3|31366.5|141
1656292200000|2022-06-27 01:10:00|31393.3|31388.5|31388.8|31384|31398.3|31393.5|31380.8|31376|102
1656292500000|2022-06-27 01:15:00|31389.3|31384.5|31416.8|31412|31421.8|31417|31385.8|31381|277
1656292800000|2022-06-27 01:20:00|31416.3|31411.5|31416.3|31411.5|31421.3|31416.5|31401.3|31396.5|114
1656293100000|2022-06-27 01:25:00|31415.8|31411|31417.3|31412.5|31423.8|31419|31393.8|31389|162
1656293400000|2022-06-27 01:30:00|31416.8|31412|31430.8|31426|31436.8|31432|31409.8|31405|222
1656293700000|2022-06-27 01:35:00|31431.3|31426.5|31434.8|31430|31435.3|31430.5|31418.8|31414|147
1656294000000|2022-06-27 01:40:00|31434.3|31429.5|31418.3|31413.5|31437.3|31432.5|31416.8|31412|123
1656294300000|2022-06-27 01:45:00|31417.8|31413|31414.3|31409.5|31422.8|31418|31401.3|31396.5|180
1656294600000|2022-06-27 01:50:00|31413.8|31409|31435.8|31431|31435.8|31431|31406.3|31401.5|130
1656294900000|2022-06-27 01:55:00|31436.3|31431.5|31439.8|31435|31440.8|31436|31428.8|31424|84
1656295200000|2022-06-27 02:00:00|31440.3|31435.5|31460.8|31456|31468.3|31463.5|31435.8|31431|347
1656295500000|2022-06-27 02:05:00|31460.3|31455.5|31441.3|31436.5|31461.3|31456.5|31439.3|31434.5|133
1656295800000|2022-06-27 02:10:00|31441.8|31437|31423.3|31418.5|31441.8|31437|31416.8|31412|102
1656296100000|2022-06-27 02:15:00|31423.8|31419|31432.3|31427.5|31435.8|31431|31422.8|31418|54
1656296400000|2022-06-27 02:20:00|31432.8|31428|31453.8|31449|31457.3|31452.5|31432.8|31428|126
1656296700000|2022-06-27 02:25:00|31454.3|31449.5|31443.8|31439|31454.3|31449.5|31440.8|31436|72
1656297000000|2022-06-27 02:30:00|31444.3|31439.5|31579.3|31574.5|31611.8|31607|31444.3|31439.5|2022
1656297300000|2022-06-27 02:35:00|31578.8|31574|31583.8|31579|31604.8|31600|31553.8|31549|670
1656297600000|2022-06-27 02:40:00|31583.3|31578.5|31564.8|31560|31583.3|31578.5|31550.3|31545.5|339
1656297900000|2022-06-27 02:45:00|31565.3|31560.5|31558.3|31553.5|31579.3|31574.5|31553.3|31548.5|287
1656298200000|2022-06-27 02:50:00|31558.8|31554|31543.8|31539|31563.8|31559|31542.3|31537.5|111
1656298500000|2022-06-27 02:55:00|31543.3|31538.5|31531.8|31527|31549.3|31544.5|31526.8|31522|272
1656298800000|2022-06-27 03:00:00|31531.3|31526.5|31539.3|31534.5|31543.8|31539|31525.3|31520.5|174
1656299100000|2022-06-27 03:05:00|31538.8|31534|31535.3|31530.5|31543.3|31538.5|31530.8|31526|107
1656299400000|2022-06-27 03:10:00|31535.8|31531|31529.8|31525|31541.8|31537|31524.8|31520|128
1656299700000|2022-06-27 03:15:00|31530.3|31525.5|31532.8|31528|31535.8|31531|31524.8|31520|100
1656300000000|2022-06-27 03:20:00|31532.3|31527.5|31527.3|31522.5|31536.3|31531.5|31521.3|31516.5|71
1656300300000|2022-06-27 03:25:00|31527.8|31523|31538.3|31533.5|31539.8|31535|31520.8|31516|85
1656300600000|2022-06-27 03:30:00|31538.8|31534|31541.8|31537|31545.8|31541|31535.3|31530.5|118
1656300900000|2022-06-27 03:35:00|31542.3|31537.5|31541.8|31537|31546.3|31541.5|31538.3|31533.5|71
1656301200000|2022-06-27 03:40:00|31542.3|31537.5|31545.8|31541|31547.8|31543|31536.8|31532|82
1656301500000|2022-06-27 03:45:00|31545.3|31540.5|31533.3|31528.5|31545.8|31541|31523.3|31518.5|86
1656301800000|2022-06-27 03:50:00|31532.8|31528|31537.3|31532.5|31538.3|31533.5|31531.3|31526.5|43
1656302100000|2022-06-27 03:55:00|31536.8|31532|31546.3|31541.5|31546.8|31542|31534.8|31530|57
1656302400000|2022-06-27 04:00:00|31544.8|31540|31538.8|31534|31548.3|31543.5|31531.8|31527|67
1656302700000|2022-06-27 04:05:00|31538.3|31533.5|31536.8|31532|31540.3|31535.5|31531.3|31526.5|41
1656303000000|2022-06-27 04:10:00|31536.3|31531.5|31537.8|31533|31538.3|31533.5|31530.3|31525.5|29
1656303300000|2022-06-27 04:15:00|31537.3|31532.5|31535.8|31531|31539.3|31534.5|31527.8|31523|46
1656303600000|2022-06-27 04:20:00|31535.3|31530.5|31541.3|31536.5|31541.3|31536.5|31529.3|31524.5|74
1656303900000|2022-06-27 04:25:00|31540.8|31536|31539.3|31534.5|31542.3|31537.5|31535.3|31530.5|46
1656304200000|2022-06-27 04:30:00|31538.8|31534|31536.8|31532|31542.8|31538|31534.3|31529.5|35
1656304500000|2022-06-27 04:35:00|31537.3|31532.5|31543.8|31539|31544.3|31539.5|31535.8|31531|20
1656304800000|2022-06-27 04:40:00|31543.3|31538.5|31543.8|31539|31544.3|31539.5|31538.3|31533.5|31
1656305100000|2022-06-27 04:45:00|31543.3|31538.5|31546.8|31542|31550.8|31546|31543.3|31538.5|50
1656305400000|2022-06-27 04:50:00|31547.3|31542.5|31546.8|31542|31550.8|31546|31545.3|31540.5|32
1656305700000|2022-06-27 04:55:00|31546.3|31541.5|31551.8|31547|31551.8|31547|31543.8|31539|52
1656306000000|2022-06-27 05:00:00|31552.3|31547.5|31552.3|31547.5|31553.3|31548.5|31542.8|31538|91
1656306300000|2022-06-27 05:05:00|31552.8|31548|31554.8|31550|31562.3|31557.5|31548.8|31544|160
1656306600000|2022-06-27 05:10:00|31554.3|31549.5|31540.8|31536|31563.3|31558.5|31538.3|31533.5|139
1656306900000|2022-06-27 05:15:00|31540.3|31535.5|31495.8|31491|31540.3|31535.5|31492.8|31488|432
1656307200000|2022-06-27 05:20:00|31496.3|31491.5|31509.8|31505|31528.8|31524|31493.8|31489|214
1656307500000|2022-06-27 05:25:00|31510.3|31505.5|31501.8|31497|31520.8|31516|31493.3|31488.5|167
1656307800000|2022-06-27 05:30:00|31500.8|31496|31501.8|31497|31510.8|31506|31489.8|31485|254
1656308100000|2022-06-27 05:35:00|31501.3|31496.5|31521.8|31517|31525.8|31521|31500.8|31496|80
1656308400000|2022-06-27 05:40:00|31522.3|31517.5|31527.8|31523|31529.3|31524.5|31517.8|31513|139
1656308700000|2022-06-27 05:45:00|31528.3|31523.5|31531.3|31526.5|31531.3|31526.5|31523.3|31518.5|72
1656309000000|2022-06-27 05:50:00|31530.8|31526|31517.8|31513|31532.3|31527.5|31513.8|31509|63
1656309300000|2022-06-27 05:55:00|31517.3|31512.5|31530.3|31525.5|31530.3|31525.5|31509.3|31504.5|148
1656309600000|2022-06-27 06:00:00|31529.8|31525|31485.2|31481.6|31532.7|31529.1|31482.2|31478.6|284
1656309900000|2022-06-27 06:05:00|31485.7|31482.1|31508.2|31504.6|31514.2|31510.6|31470.2|31466.6|220
1656310200000|2022-06-27 06:10:00|31507.7|31504.1|31517.2|31513.6|31530.7|31527.1|31507.2|31503.6|183
1656310500000|2022-06-27 06:15:00|31516.7|31513.1|31519.2|31515.6|31525.7|31522.1|31510.7|31507.1|102
1656310800000|2022-06-27 06:20:00|31518.7|31515.1|31502.2|31498.6|31524.2|31520.6|31496.2|31492.6|110
1656311100000|2022-06-27 06:25:00|31501.7|31498.1|31495.2|31491.6|31503.2|31499.6|31483.7|31480.1|134
1656311400000|2022-06-27 06:30:00|31496.2|31492.6|31495.7|31492.1|31499.7|31496.1|31486.2|31482.6|124
1656311700000|2022-06-27 06:35:00|31497.7|31494.1|31494.7|31491.1|31502.7|31499.1|31492.2|31488.6|153
1656312000000|2022-06-27 06:40:00|31495.2|31491.6|31482.2|31478.6|31497.7|31494.1|31473.2|31469.6|98
1656312300000|2022-06-27 06:45:00|31482.7|31479.1|31481.2|31477.6|31491.7|31488.1|31477.2|31473.6|84
1656312600000|2022-06-27 06:50:00|31481.7|31478.1|31493.2|31489.6|31494.2|31490.6|31468.2|31464.6|99
1656312900000|2022-06-27 06:55:00|31493.7|31490.1|31489.2|31485.6|31496.2|31492.6|31475.2|31471.6|127
1656313200000|2022-06-27 07:00:00|31488.7|31485.1|31522.7|31519.1|31524.2|31520.6|31468.2|31464.6|466
1656313500000|2022-06-27 07:05:00|31523.2|31519.6|31558.2|31554.6|31566.2|31562.6|31511.2|31507.6|420
1656313800000|2022-06-27 07:10:00|31557.7|31554.1|31559.7|31556.1|31572.2|31568.6|31546.2|31542.6|254
1656314100000|2022-06-27 07:15:00|31560.2|31556.6|31565.2|31561.6|31601.2|31597.6|31558.7|31555.1|482
1656314400000|2022-06-27 07:20:00|31566.7|31563.1|31601.7|31598.1|31604.2|31600.6|31563.2|31559.6|294
1656314700000|2022-06-27 07:25:00|31602.2|31598.6|31641.2|31637.6|31650.7|31647.1|31597.2|31593.6|494
1656315000000|2022-06-27 07:30:00|31641.7|31638.1|31685.2|31681.6|31689.2|31685.6|31632.2|31628.6|625
1656315300000|2022-06-27 07:35:00|31685.7|31682.1|31692.2|31688.6|31705.2|31701.6|31681.2|31677.6|497
1656315600000|2022-06-27 07:40:00|31691.7|31688.1|31648.7|31645.1|31696.2|31692.6|31648.2|31644.6|340
1656315900000|2022-06-27 07:45:00|31650.7|31647.1|31666.7|31663.1|31671.2|31667.6|31648.2|31644.6|223
1656316200000|2022-06-27 07:50:00|31666.2|31662.6|31695.2|31691.6|31700.2|31696.6|31664.2|31660.6|591
1656316500000|2022-06-27 07:55:00|31697.2|31693.6|31704.2|31700.6|31709.2|31705.6|31692.2|31688.6|298
1656316800000|2022-06-27 08:00:00|31703.7|31700.1|31684.7|31681.1|31710.7|31707.1|31673.7|31670.1|623
1656317100000|2022-06-27 08:05:00|31685.2|31681.6|31676.7|31673.1|31707.7|31704.1|31675.7|31672.1|363
1656317400000|2022-06-27 08:10:00|31676.2|31672.6|31694.2|31690.6|31694.2|31690.6|31666.2|31662.6|187
1656317700000|2022-06-27 08:15:00|31693.7|31690.1|31683.2|31679.6|31693.7|31690.1|31683.2|31679.6|184
1656318000000|2022-06-27 08:20:00|31683.7|31680.1|31669.7|31666.1|31689.2|31685.6|31669.2|31665.6|135
1656318300000|2022-06-27 08:25:00|31670.2|31666.6|31671.7|31668.1|31681.7|31678.1|31665.2|31661.6|126
1656318600000|2022-06-27 08:30:00|31672.2|31668.6|31664.7|31661.1|31675.7|31672.1|31658.2|31654.6|153
1656318900000|2022-06-27 08:35:00|31664.2|31660.6|31632.2|31628.6|31668.2|31664.6|31627.2|31623.6|427
1656319200000|2022-06-27 08:40:00|31632.7|31629.1|31637.7|31634.1|31644.2|31640.6|31622.2|31618.6|201
1656319500000|2022-06-27 08:45:00|31638.2|31634.6|31635.7|31632.1|31642.2|31638.6|31623.2|31619.6|149
1656319800000|2022-06-27 08:50:00|31636.2|31632.6|31608.2|31604.6|31642.2|31638.6|31607.2|31603.6|184
1656320100000|2022-06-27 08:55:00|31608.7|31605.1|31615.2|31611.6|31621.2|31617.6|31603.2|31599.6|140
1656320400000|2022-06-27 09:00:00|31615.7|31612.1|31610.2|31606.6|31622.7|31619.1|31610.2|31606.6|103
1656320700000|2022-06-27 09:05:00|31609.7|31606.1|31584.2|31580.6|31610.2|31606.6|31578.7|31575.1|357
1656321000000|2022-06-27 09:10:00|31584.7|31581.1|31613.7|31610.1|31627.2|31623.6|31584.7|31581.1|422
1656321300000|2022-06-27 09:15:00|31613.2|31609.6|31617.2|31613.6|31622.7|31619.1|31604.2|31600.6|148
1656321600000|2022-06-27 09:20:00|31616.7|31613.1|31623.2|31619.6|31636.2|31632.6|31615.2|31611.6|163
1656321900000|2022-06-27 09:25:00|31623.7|31620.1|31636.2|31632.6|31636.2|31632.6|31611.2|31607.6|112
1656322200000|2022-06-27 09:30:00|31635.7|31632.1|31621.7|31618.1|31644.2|31640.6|31617.2|31613.6|291
1656322500000|2022-06-27 09:35:00|31621.2|31617.6|31608.7|31605.1|31625.2|31621.6|31601.7|31598.1|135
1656322800000|2022-06-27 09:40:00|31609.2|31605.6|31617.2|31613.6|31619.2|31615.6|31597.7|31594.1|114
1656323100000|2022-06-27 09:45:00|31616.2|31612.6|31622.2|31618.6|31629.2|31625.6|31615.7|31612.1|125
1656323400000|2022-06-27 09:50:00|31622.7|31619.1|31602.7|31599.1|31626.7|31623.1|31602.7|31599.1|109
1656323700000|2022-06-27 09:55:00|31605.2|31601.6|31606.2|31602.6|31614.7|31611.1|31601.2|31597.6|106
1656324000000|2022-06-27 10:00:00|31606.7|31603.1|31609.2|31605.6|31614.7|31611.1|31593.7|31590.1|142
1656324300000|2022-06-27 10:05:00|31608.7|31605.1|31589.2|31585.6|31608.7|31605.1|31588.2|31584.6|114
1656324600000|2022-06-27 10:10:00|31589.7|31586.1|31576.2|31572.6|31590.7|31587.1|31575.2|31571.6|166
1656324900000|2022-06-27 10:15:00|31576.7|31573.1|31600.2|31596.6|31600.7|31597.1|31576.7|31573.1|112
1656325200000|2022-06-27 10:20:00|31599.7|31596.1|31589.2|31585.6|31602.2|31598.6|31588.2|31584.6|112
1656325500000|2022-06-27 10:25:00|31588.7|31585.1|31564.2|31560.6|31593.2|31589.6|31553.2|31549.6|367
1656325800000|2022-06-27 10:30:00|31563.7|31560.1|31578.2|31574.6|31583.7|31580.1|31558.7|31555.1|174
1656326100000|2022-06-27 10:35:00|31577.7|31574.1|31558.2|31554.6|31580.2|31576.6|31556.2|31552.6|134
1656326400000|2022-06-27 10:40:00|31558.7|31555.1|31571.7|31568.1|31572.7|31569.1|31542.7|31539.1|235
1656326700000|2022-06-27 10:45:00|31571.2|31567.6|31561.7|31558.1|31574.7|31571.1|31545.2|31541.6|203
1656327000000|2022-06-27 10:50:00|31561.2|31557.6|31566.2|31562.6|31570.7|31567.1|31554.2|31550.6|129
1656327300000|2022-06-27 10:55:00|31565.7|31562.1|31591.7|31588.1|31593.2|31589.6|31564.2|31560.6|177
1656327600000|2022-06-27 11:00:00|31592.2|31588.6|31599.7|31596.1|31599.7|31596.1|31582.7|31579.1|210
1656327900000|2022-06-27 11:05:00|31598.7|31595.1|31615.2|31611.6|31617.7|31614.1|31594.2|31590.6|264
1656328200000|2022-06-27 11:10:00|31615.7|31612.1|31618.2|31614.6|31622.7|31619.1|31612.2|31608.6|115
1656328500000|2022-06-27 11:15:00|31618.7|31615.1|31620.7|31617.1|31624.7|31621.1|31609.7|31606.1|187
1656328800000|2022-06-27 11:20:00|31619.7|31616.1|31614.2|31610.6|31620.2|31616.6|31613.2|31609.6|107
1656329100000|2022-06-27 11:25:00|31613.7|31610.1|31595.2|31591.6|31613.7|31610.1|31590.2|31586.6|155
1656329400000|2022-06-27 11:30:00|31594.2|31590.6|31621.7|31618.1|31624.2|31620.6|31593.7|31590.1|206
1656329700000|2022-06-27 11:35:00|31622.2|31618.6|31616.2|31612.6|31625.2|31621.6|31611.2|31607.6|191
1656330000000|2022-06-27 11:40:00|31616.7|31613.1|31619.2|31615.6|31624.2|31620.6|31612.2|31608.6|115
1656330300000|2022-06-27 11:45:00|31618.7|31615.1|31612.2|31608.6|31621.2|31617.6|31606.7|31603.1|68
1656330600000|2022-06-27 11:50:00|31612.7|31609.1|31608.2|31604.6|31618.2|31614.6|31604.2|31600.6|121
1656330900000|2022-06-27 11:55:00|31607.7|31604.1|31600.2|31596.6|31608.2|31604.6|31596.2|31592.6|140
1656331200000|2022-06-27 12:00:00|31599.7|31596.1|31603.7|31600.1|31612.2|31608.6|31595.7|31592.1|347
1656331500000|2022-06-27 12:05:00|31604.2|31600.6|31587.2|31583.6|31608.2|31604.6|31585.2|31581.6|447
1656331800000|2022-06-27 12:10:00|31586.7|31583.1|31587.7|31584.1|31602.2|31598.6|31572.2|31568.6|423
1656332100000|2022-06-27 12:15:00|31586.2|31582.6|31584.7|31581.1|31602.2|31598.6|31564.2|31560.6|341
1656332400000|2022-06-27 12:20:00|31584.2|31580.6|31577.7|31574.1|31588.7|31585.1|31570.2|31566.6|206
1656332700000|2022-06-27 12:25:00|31577.2|31573.6|31536.7|31533.1|31582.2|31578.6|31532.7|31529.1|582
1656333000000|2022-06-27 12:30:00|31537.2|31533.6|31510.2|31506.6|31550.2|31546.6|31501.7|31498.1|663
1656333300000|2022-06-27 12:35:00|31509.7|31506.1|31530.7|31527.1|31532.7|31529.1|31505.2|31501.6|424
1656333600000|2022-06-27 12:40:00|31531.2|31527.6|31542.2|31538.6|31549.2|31545.6|31522.7|31519.1|309
1656333900000|2022-06-27 12:45:00|31544.7|31541.1|31536.2|31532.6|31549.2|31545.6|31529.7|31526.1|207
1656334200000|2022-06-27 12:50:00|31535.7|31532.1|31511.7|31508.1|31544.2|31540.6|31510.7|31507.1|403
1656334500000|2022-06-27 12:55:00|31512.2|31508.6|31529.2|31525.6|31532.7|31529.1|31511.2|31507.6|213
1656334800000|2022-06-27 13:00:00|31529.7|31526.1|31542.2|31538.6|31549.2|31545.6|31525.7|31522.1|524
1656335100000|2022-06-27 13:05:00|31541.7|31538.1|31528.2|31524.6|31544.2|31540.6|31528.2|31524.6|278
1656335400000|2022-06-27 13:10:00|31527.7|31524.1|31548.7|31545.1|31550.2|31546.6|31521.7|31518.1|369
1656335700000|2022-06-27 13:15:00|31549.2|31545.6|31544.2|31540.6|31556.2|31552.6|31533.2|31529.6|454
1656336000000|2022-06-27 13:20:00|31543.7|31540.1|31547.7|31544.1|31566.7|31563.1|31538.7|31535.1|517
1656336300000|2022-06-27 13:25:00|31548.2|31544.6|31553.2|31549.6|31571.7|31568.1|31545.7|31542.1|515
1656336600000|2022-06-27 13:30:00|31555.2|31551.6|31488.1|31485.7|31580.1|31577.7|31477.6|31475.2|5367
1656336900000|2022-06-27 13:35:00|31485.1|31482.7|31502.1|31499.7|31513.1|31510.7|31444.6|31442.2|3426
1656337200000|2022-06-27 13:40:00|31502.6|31500.2|31467.6|31465.2|31516.6|31514.2|31442.1|31439.7|2116
1656337500000|2022-06-27 13:45:00|31468.1|31465.7|31420.6|31418.2|31469.6|31467.2|31388.6|31386.2|2605
1656337800000|2022-06-27 13:50:00|31421.6|31419.2|31453.1|31450.7|31465.1|31462.7|31410.1|31407.7|1939
1656338100000|2022-06-27 13:55:00|31454.1|31451.7|31395.6|31393.2|31455.6|31453.2|31383.6|31381.2|2131
1656338400000|2022-06-27 14:00:00|31396.1|31393.7|31504.1|31501.7|31515.6|31513.2|31388.6|31386.2|2919
1656338700000|2022-06-27 14:05:00|31503.6|31501.2|31449.1|31446.7|31518.1|31515.7|31427.1|31424.7|1709
1656339000000|2022-06-27 14:10:00|31448.6|31446.2|31429.1|31426.7|31461.1|31458.7|31412.6|31410.2|1527
1656339300000|2022-06-27 14:15:00|31429.6|31427.2|31471.1|31468.7|31480.1|31477.7|31409.6|31407.2|1730
1656339600000|2022-06-27 14:20:00|31470.6|31468.2|31457.1|31454.7|31514.1|31511.7|31440.1|31437.7|1623
1656339900000|2022-06-27 14:25:00|31456.6|31454.2|31423.1|31420.7|31460.6|31458.2|31420.6|31418.2|1229
1656340200000|2022-06-27 14:30:00|31425.1|31422.7|31466.1|31463.7|31474.6|31472.2|31416.6|31414.2|1454
1656340500000|2022-06-27 14:35:00|31466.6|31464.2|31464.1|31461.7|31476.1|31473.7|31435.1|31432.7|892
1656340800000|2022-06-27 14:40:00|31464.6|31462.2|31512.1|31509.7|31515.6|31513.2|31453.6|31451.2|1148
1656341100000|2022-06-27 14:45:00|31511.6|31509.2|31531.1|31528.7|31536.1|31533.7|31482.1|31479.7|1590
1656341400000|2022-06-27 14:50:00|31531.6|31529.2|31554.6|31552.2|31576.6|31574.2|31527.6|31525.2|1196
1656341700000|2022-06-27 14:55:00|31556.1|31553.7|31546.1|31543.7|31596.1|31593.7|31543.1|31540.7|1347
1656342000000|2022-06-27 15:00:00|31546.6|31544.2|31519.1|31516.7|31563.1|31560.7|31511.6|31509.2|1326
1656342300000|2022-06-27 15:05:00|31519.6|31517.2|31490.1|31487.7|31529.1|31526.7|31488.1|31485.7|899
1656342600000|2022-06-27 15:10:00|31489.6|31487.2|31491.1|31488.7|31509.1|31506.7|31472.1|31469.7|995
1656342900000|2022-06-27 15:15:00|31491.6|31489.2|31542.1|31539.7|31548.6|31546.2|31483.1|31480.7|1204
1656343200000|2022-06-27 15:20:00|31541.6|31539.2|31583.1|31580.7|31591.6|31589.2|31530.1|31527.7|1179
1656343500000|2022-06-27 15:25:00|31584.1|31581.7|31582.6|31580.2|31600.6|31598.2|31577.6|31575.2|703
1656343800000|2022-06-27 15:30:00|31583.1|31580.7|31547.1|31544.7|31585.6|31583.2|31547.1|31544.7|785
1656344100000|2022-06-27 15:35:00|31546.1|31543.7|31543.6|31541.2|31553.6|31551.2|31524.1|31521.7|620
1656344400000|2022-06-27 15:40:00|31544.1|31541.7|31569.1|31566.7|31582.1|31579.7|31540.1|31537.7|617
1656344700000|2022-06-27 15:45:00|31569.6|31567.2|31565.6|31563.2|31586.1|31583.7|31547.1|31544.7|533
1656345000000|2022-06-27 15:50:00|31565.1|31562.7|31546.1|31543.7|31568.6|31566.2|31540.1|31537.7|494
1656345300000|2022-06-27 15:55:00|31544.6|31542.2|31572.6|31570.2|31580.1|31577.7|31533.1|31530.7|740
1656345600000|2022-06-27 16:00:00|31572.1|31569.7|31533.1|31530.7|31581.1|31578.7|31519.6|31517.2|886
1656345900000|2022-06-27 16:05:00|31533.6|31531.2|31535.1|31532.7|31542.1|31539.7|31506.6|31504.2|627
1656346200000|2022-06-27 16:10:00|31534.6|31532.2|31519.1|31516.7|31537.1|31534.7|31505.1|31502.7|299
1656346500000|2022-06-27 16:15:00|31519.6|31517.2|31544.1|31541.7|31547.1|31544.7|31495.1|31492.7|455
1656346800000|2022-06-27 16:20:00|31543.6|31541.2|31524.6|31522.2|31558.1|31555.7|31521.1|31518.7|453
1656347100000|2022-06-27 16:25:00|31524.1|31521.7|31491.6|31489.2|31528.6|31526.2|31477.1|31474.7|602
1656347400000|2022-06-27 16:30:00|31492.1|31489.7|31457.1|31454.7|31493.1|31490.7|31451.1|31448.7|669
1656347700000|2022-06-27 16:35:00|31456.1|31453.7|31488.1|31485.7|31496.6|31494.2|31445.1|31442.7|589
1656348000000|2022-06-27 16:40:00|31489.9|31487.5|31521.9|31519.5|31521.9|31519.5|31479.9|31477.5|393
1656348300000|2022-06-27 16:45:00|31522.4|31520|31517.9|31515.5|31528.9|31526.5|31492.9|31490.5|463
1656348600000|2022-06-27 16:50:00|31517.4|31515|31544.9|31542.5|31553.9|31551.5|31508.9|31506.5|612
1656348900000|2022-06-27 16:55:00|31545.4|31543|31536.9|31534.5|31551.4|31549|31514.4|31512|426
1656349200000|2022-06-27 17:00:00|31537.4|31535|31485.9|31483.5|31545.4|31543|31476.4|31474|925
1656349500000|2022-06-27 17:05:00|31486.4|31484|31484.9|31482.5|31486.4|31484|31448.9|31446.5|815
1656349800000|2022-06-27 17:10:00|31484.4|31482|31510.9|31508.5|31525.9|31523.5|31483.9|31481.5|551
1656350100000|2022-06-27 17:15:00|31511.4|31509|31517.9|31515.5|31533.4|31531|31490.9|31488.5|695
1656350400000|2022-06-27 17:20:00|31518.4|31516|31509.4|31507|31527.9|31525.5|31488.9|31486.5|637
1656350700000|2022-06-27 17:25:00|31510.9|31508.5|31489.4|31487|31512.9|31510.5|31481.9|31479.5|386
1656351000000|2022-06-27 17:30:00|31489.9|31487.5|31470.9|31468.5|31492.9|31490.5|31462.4|31460|361
1656351300000|2022-06-27 17:35:00|31470.4|31468|31464.4|31462|31478.9|31476.5|31452.9|31450.5|438
1656351600000|2022-06-27 17:40:00|31463.9|31461.5|31430.4|31428|31468.9|31466.5|31417.9|31415.5|854
1656351900000|2022-06-27 17:45:00|31430.9|31428.5|31417.4|31415|31433.9|31431.5|31394.9|31392.5|504
1656352200000|2022-06-27 17:50:00|31417.9|31415.5|31428.9|31426.5|31443.9|31441.5|31411.9|31409.5|571
1656352500000|2022-06-27 17:55:00|31434.9|31432.5|31421.9|31419.5|31443.9|31441.5|31419.9|31417.5|395
1656352800000|2022-06-27 18:00:00|31422.4|31420|31440.4|31438|31444.9|31442.5|31387.9|31385.5|899
1656353100000|2022-06-27 18:05:00|31440.9|31438.5|31417.9|31415.5|31441.9|31439.5|31399.9|31397.5|436
1656353400000|2022-06-27 18:10:00|31417.4|31415|31443.9|31441.5|31452.9|31450.5|31404.9|31402.5|572
1656353700000|2022-06-27 18:15:00|31443.4|31441|31481.9|31479.5|31483.4|31481|31442.9|31440.5|695
1656354000000|2022-06-27 18:20:00|31481.4|31479|31463.9|31461.5|31485.4|31483|31452.4|31450|463
1656354300000|2022-06-27 18:25:00|31464.4|31462|31440.4|31438|31464.9|31462.5|31429.9|31427.5|395
1656354600000|2022-06-27 18:30:00|31439.9|31437.5|31472.9|31470.5|31474.4|31472|31421.9|31419.5|412
1656354900000|2022-06-27 18:35:00|31472.4|31470|31482.9|31480.5|31493.4|31491|31456.9|31454.5|653
1656355200000|2022-06-27 18:40:00|31483.4|31481|31459.9|31457.5|31484.9|31482.5|31445.9|31443.5|349
1656355500000|2022-06-27 18:45:00|31458.9|31456.5|31472.4|31470|31484.9|31482.5|31437.9|31435.5|494
1656355800000|2022-06-27 18:50:00|31472.9|31470.5|31455.4|31453|31472.9|31470.5|31440.4|31438|254
1656356100000|2022-06-27 18:55:00|31454.9|31452.5|31438.9|31436.5|31468.9|31466.5|31434.9|31432.5|505
1656356400000|2022-06-27 19:00:00|31439.4|31437|31377.9|31375.5|31446.9|31444.5|31369.9|31367.5|1367
1656356700000|2022-06-27 19:05:00|31377.4|31375|31407.9|31405.5|31419.9|31417.5|31350.9|31348.5|1120
1656357000000|2022-06-27 19:10:00|31409.9|31407.5|31460.4|31458|31464.4|31462|31406.9|31404.5|1190
1656357300000|2022-06-27 19:15:00|31460.9|31458.5|31462.9|31460.5|31477.9|31475.5|31444.9|31442.5|922
1656357600000|2022-06-27 19:20:00|31461.4|31459|31448.4|31446|31468.4|31466|31436.9|31434.5|535
1656357900000|2022-06-27 19:25:00|31448.9|31446.5|31448.4|31446|31475.4|31473|31433.4|31431|948
1656358200000|2022-06-27 19:30:00|31448.9|31446.5|31422.4|31420|31448.9|31446.5|31416.4|31414|784
1656358500000|2022-06-27 19:35:00|31422.9|31420.5|31391.4|31389|31424.4|31422|31375.9|31373.5|904
1656358800000|2022-06-27 19:40:00|31391.9|31389.5|31456.4|31454|31458.9|31456.5|31384.4|31382|1055
1656359100000|2022-06-27 19:45:00|31455.4|31453|31449.9|31447.5|31483.4|31481|31419.4|31417|1500
1656359400000|2022-06-27 19:50:00|31450.4|31448|31382.4|31380|31450.4|31448|31357.4|31355|2444
1656359700000|2022-06-27 19:55:00|31381.9|31379.5|31453.4|31451|31454.4|31452|31379.9|31377.5|2920
1656360000000|2022-06-27 20:00:00|31454.6|31449.8|31465.6|31460.8|31489.6|31484.8|31446.6|31441.8|1621
1656360300000|2022-06-27 20:05:00|31466.6|31461.8|31474.1|31469.3|31476.1|31471.3|31452.6|31447.8|369
1656360600000|2022-06-27 20:10:00|31473.6|31468.8|31461.6|31456.8|31482.6|31477.8|31458.6|31453.8|255
1656360900000|2022-06-27 20:15:00|31462.1|31457.3|31481.6|31476.8|31500.6|31495.8|31462.1|31457.3|598
1656361200000|2022-06-27 20:20:00|31482.1|31477.3|31492.6|31487.8|31504.1|31499.3|31478.1|31473.3|178
1656361500000|2022-06-27 20:25:00|31493.1|31488.3|31470.6|31465.8|31496.6|31491.8|31470.6|31465.8|98
1656361800000|2022-06-27 20:30:00|31471.1|31466.3|31471.6|31466.8|31480.6|31475.8|31466.6|31461.8|90
1656362100000|2022-06-27 20:35:00|31471.1|31466.3|31476.1|31471.3|31486.1|31481.3|31471.1|31466.3|83
1656362400000|2022-06-27 20:40:00|31474.1|31469.3|31472.1|31467.3|31478.1|31473.3|31467.6|31462.8|53
1656362700000|2022-06-27 20:45:00|31472.6|31467.8|31483.6|31478.8|31487.6|31482.8|31472.6|31467.8|85
1656363000000|2022-06-27 20:50:00|31484.1|31479.3|31482.6|31477.8|31488.6|31483.8|31475.6|31470.8|76
1656363300000|2022-06-27 20:55:00|31482.1|31477.3|31480.9|31471.1|31485.6|31480.8|31476.6|31471|79
1656363600000|2022-06-27 21:00:00|31481.1|31471.3|31488.2|31478.4|31488.2|31478.4|31481.1|31471.3|0
1656363900000|2022-06-27 21:05:00|31489.8|31480|31490.5|31480.7|31491.2|31481.4|31488.1|31478.3|0
1656364200000|2022-06-27 21:10:00|31491.1|31481.3|31489.8|31480|31492|31482.2|31489.5|31479.7|0
1656364500000|2022-06-27 21:15:00|31489.5|31479.7|31489.1|31479.3|31492|31482.2|31488.8|31479|0
1656364800000|2022-06-27 21:20:00|31488.8|31479|31487.3|31477.5|31489.1|31479.3|31486.1|31476.3|0
1656365100000|2022-06-27 21:25:00|31487.5|31477.7|31486|31476.2|31487.5|31477.7|31485.7|31475.9|0
1656365400000|2022-06-27 21:30:00|31485.7|31475.9|31484.8|31475|31486|31476.2|31483.3|31473.5|0
1656365700000|2022-06-27 21:35:00|31483.9|31474.1|31476.1|31466.3|31483.9|31474.1|31474.7|31464.9|0
1656366000000|2022-06-27 21:40:00|31476.7|31466.9|31467.6|31457.8|31476.7|31466.9|31467.5|31457.7|0
1656366300000|2022-06-27 21:45:00|31468.2|31458.4|31473.1|31463.3|31473.1|31463.3|31467.6|31457.8|0
1656366600000|2022-06-27 21:50:00|31472.9|31463.1|31470.7|31460.9|31474|31464.2|31468.3|31458.5|0
1656366900000|2022-06-27 21:55:00|31471|31461.2|31473.2|31463.4|31477.3|31467.5|31470.7|31460.9|0
1656367200000|2022-06-27 22:00:00|31497.6|31492.8|31447.1|31442.3|31497.6|31492.8|31445.6|31440.8|521
1656367500000|2022-06-27 22:05:00|31447.6|31442.8|31456.1|31451.3|31458.1|31453.3|31444.1|31439.3|178
1656367800000|2022-06-27 22:10:00|31456.6|31451.8|31456.1|31451.3|31464.1|31459.3|31443.6|31438.8|82
1656368100000|2022-06-27 22:15:00|31455.6|31450.8|31449.6|31444.8|31461.1|31456.3|31448.6|31443.8|88
1656368400000|2022-06-27 22:20:00|31450.1|31445.3|31449.6|31444.8|31452.1|31447.3|31444.6|31439.8|47
1656368700000|2022-06-27 22:25:00|31448.6|31443.8|31455.6|31450.8|31459.6|31454.8|31447.6|31442.8|53
1656369000000|2022-06-27 22:30:00|31455.1|31450.3|31455.1|31450.3|31457.6|31452.8|31450.6|31445.8|52
1656369300000|2022-06-27 22:35:00|31455.6|31450.8|31453.1|31448.3|31459.1|31454.3|31451.1|31446.3|27
1656369600000|2022-06-27 22:40:00|31452.6|31447.8|31452.1|31447.3|31454.6|31449.8|31449.1|31444.3|22
1656369900000|2022-06-27 22:45:00|31452.6|31447.8|31462.6|31457.8|31466.1|31461.3|31452.1|31447.3|81
1656370200000|2022-06-27 22:50:00|31461.1|31456.3|31465.1|31460.3|31468.1|31463.3|31459.1|31454.3|25
1656370500000|2022-06-27 22:55:00|31465.6|31460.8|31465.6|31460.8|31469.6|31464.8|31465.1|31460.3|31
1656370800000|2022-06-27 23:00:00|31466.1|31461.3|31479.1|31474.3|31483.1|31478.3|31463.6|31458.8|63
1656371100000|2022-06-27 23:05:00|31478.6|31473.8|31483.6|31478.8|31483.6|31478.8|31478.1|31473.3|66
1656371400000|2022-06-27 23:10:00|31483.1|31478.3|31484.1|31479.3|31492.6|31487.8|31477.6|31472.8|133
1656371700000|2022-06-27 23:15:00|31483.6|31478.8|31484.1|31479.3|31485.1|31480.3|31476.6|31471.8|32
1656372000000|2022-06-27 23:20:00|31484.6|31479.8|31482.6|31477.8|31485.1|31480.3|31480.1|31475.3|18
1656372300000|2022-06-27 23:25:00|31483.1|31478.3|31485.6|31480.8|31486.6|31481.8|31481.1|31476.3|35
1656372600000|2022-06-27 23:30:00|31486.1|31481.3|31479.1|31474.3|31487.1|31482.3|31479.1|31474.3|34
1656372900000|2022-06-27 23:35:00|31479.6|31474.8|31477.1|31472.3|31481.1|31476.3|31475.1|31470.3|41
1656373200000|2022-06-27 23:40:00|31476.6|31471.8|31471.6|31466.8|31479.6|31474.8|31470.6|31465.8|45
1656373500000|2022-06-27 23:45:00|31471.1|31466.3|31483.1|31478.3|31485.6|31480.8|31471.1|31466.3|78
1656373800000|2022-06-27 23:50:00|31482.6|31477.8|31460.6|31455.8|31484.1|31479.3|31460.6|31455.8|137
1656374100000|2022-06-27 23:55:00|31461.1|31456.3|31476.1|31471.3|31477.6|31472.8|31459.1|31454.3|95
1656374400000|2022-06-28 00:00:00|31475.6|31470.8|31515.1|31510.3|31528.1|31523.3|31472.1|31467.3|433
1656374700000|2022-06-28 00:05:00|31514.6|31509.8|31527.1|31522.3|31534.6|31529.8|31508.6|31503.8|177
1656375000000|2022-06-28 00:10:00|31525.1|31520.3|31522.1|31517.3|31534.6|31529.8|31516.6|31511.8|111
1656375300000|2022-06-28 00:15:00|31521.1|31516.3|31521.1|31516.3|31533.6|31528.8|31521.1|31516.3|190
1656375600000|2022-06-28 00:20:00|31520.6|31515.8|31509.6|31504.8|31520.6|31515.8|31503.1|31498.3|88
1656375900000|2022-06-28 00:25:00|31510.1|31505.3|31513.1|31508.3|31517.1|31512.3|31506.1|31501.3|41
1656376200000|2022-06-28 00:30:00|31512.6|31507.8|31521.1|31516.3|31522.1|31517.3|31511.1|31506.3|177
1656376500000|2022-06-28 00:35:00|31520.6|31515.8|31515.1|31510.3|31522.1|31517.3|31512.1|31507.3|38
1656376800000|2022-06-28 00:40:00|31514.6|31509.8|31516.6|31511.8|31519.1|31514.3|31512.6|31507.8|26
1656377100000|2022-06-28 00:45:00|31514.1|31509.3|31504.6|31499.8|31515.1|31510.3|31500.6|31495.8|64
1656377400000|2022-06-28 00:50:00|31505.6|31500.8|31490.1|31485.3|31507.6|31502.8|31479.1|31474.3|132
1656377700000|2022-06-28 00:55:00|31490.6|31485.8|31504.1|31499.3|31504.1|31499.3|31489.1|31484.3|52
1656378000000|2022-06-28 01:00:00|31503.6|31498.8|31507.6|31502.8|31508.6|31503.8|31500.1|31495.3|89
1656378300000|2022-06-28 01:05:00|31508.1|31503.3|31504.1|31499.3|31508.6|31503.8|31498.6|31493.8|44
1656378600000|2022-06-28 01:10:00|31504.6|31499.8|31513.1|31508.3|31515.6|31510.8|31500.1|31495.3|44
1656378900000|2022-06-28 01:15:00|31512.6|31507.8|31515.6|31510.8|31517.1|31512.3|31506.6|31501.8|40
1656379200000|2022-06-28 01:20:00|31516.1|31511.3|31500.1|31495.3|31518.6|31513.8|31498.6|31493.8|110
1656379500000|2022-06-28 01:25:00|31500.6|31495.8|31478.6|31473.8|31506.1|31501.3|31468.6|31463.8|111
1656379800000|2022-06-28 01:30:00|31479.1|31474.3|31476.1|31471.3|31491.6|31486.8|31465.1|31460.3|125
1656380100000|2022-06-28 01:35:00|31475.6|31470.8|31483.6|31478.8|31492.6|31487.8|31468.6|31463.8|107
1656380400000|2022-06-28 01:40:00|31484.6|31479.8|31472.1|31467.3|31492.1|31487.3|31472.1|31467.3|57
1656380700000|2022-06-28 01:45:00|31472.6|31467.8|31421.1|31416.3|31474.6|31469.8|31421.1|31416.3|408
1656381000000|2022-06-28 01:50:00|31420.6|31415.8|31402.1|31397.3|31434.1|31429.3|31401.1|31396.3|196
1656381300000|2022-06-28 01:55:00|31403.1|31398.3|31382.6|31377.8|31409.1|31404.3|31374.6|31369.8|318
1656381600000|2022-06-28 02:00:00|31384.1|31379.3|31407.1|31402.3|31411.1|31406.3|31383.6|31378.8|185
1656381900000|2022-06-28 02:05:00|31406.6|31401.8|31428.1|31423.3|31430.1|31425.3|31406.6|31401.8|128
1656382200000|2022-06-28 02:10:00|31428.6|31423.8|31413.1|31408.3|31431.1|31426.3|31411.1|31406.3|75
1656382500000|2022-06-28 02:15:00|31412.6|31407.8|31413.1|31408.3|31426.6|31421.8|31409.1|31404.3|63
1656382800000|2022-06-28 02:20:00|31412.1|31407.3|31391.1|31386.3|31414.6|31409.8|31376.6|31371.8|281
1656383100000|2022-06-28 02:25:00|31388.6|31383.8|31346.6|31341.8|31402.1|31397.3|31330.6|31325.8|618
1656383400000|2022-06-28 02:30:00|31347.1|31342.3|31368.1|31363.3|31368.6|31363.8|31341.6|31336.8|154
1656383700000|2022-06-28 02:35:00|31367.6|31362.8|31368.1|31363.3|31375.1|31370.3|31359.1|31354.3|102
1656384000000|2022-06-28 02:40:00|31368.6|31363.8|31363.6|31358.8|31374.1|31369.3|31357.6|31352.8|58
1656384300000|2022-06-28 02:45:00|31364.1|31359.3|31375.1|31370.3|31379.6|31374.8|31352.1|31347.3|159
1656384600000|2022-06-28 02:50:00|31375.6|31370.8|31387.1|31382.3|31391.6|31386.8|31375.6|31370.8|154
1656384900000|2022-06-28 02:55:00|31386.6|31381.8|31393.1|31388.3|31394.6|31389.8|31382.1|31377.3|99
1656385200000|2022-06-28 03:00:00|31393.6|31388.8|31392.6|31387.8|31395.6|31390.8|31383.1|31378.3|89
1656385500000|2022-06-28 03:05:00|31390.6|31385.8|31418.1|31413.3|31426.6|31421.8|31388.1|31383.3|220
1656385800000|2022-06-28 03:10:00|31417.6|31412.8|31403.1|31398.3|31417.6|31412.8|31402.1|31397.3|55
1656386100000|2022-06-28 03:15:00|31402.6|31397.8|31403.1|31398.3|31409.1|31404.3|31393.6|31388.8|86
1656386400000|2022-06-28 03:20:00|31403.6|31398.8|31400.1|31395.3|31404.1|31399.3|31388.6|31383.8|75
1656386700000|2022-06-28 03:25:00|31400.6|31395.8|31425.1|31420.3|31433.6|31428.8|31399.6|31394.8|140
1656387000000|2022-06-28 03:30:00|31425.6|31420.8|31429.1|31424.3|31444.6|31439.8|31424.1|31419.3|139
1656387300000|2022-06-28 03:35:00|31428.6|31423.8|31421.1|31416.3|31432.6|31427.8|31418.1|31413.3|44
1656387600000|2022-06-28 03:40:00|31421.6|31416.8|31424.1|31419.3|31428.6|31423.8|31420.1|31415.3|29
1656387900000|2022-06-28 03:45:00|31424.6|31419.8|31433.6|31428.8|31440.1|31435.3|31424.6|31419.8|45
1656388200000|2022-06-28 03:50:00|31433.1|31428.3|31423.1|31418.3|31437.1|31432.3|31418.6|31413.8|52
1656388500000|2022-06-28 03:55:00|31423.6|31418.8|31427.1|31422.3|31428.1|31423.3|31418.6|31413.8|23
1656388800000|2022-06-28 04:00:00|31426.6|31421.8|31440.1|31435.3|31440.6|31435.8|31424.1|31419.3|46
1656389100000|2022-06-28 04:05:00|31440.6|31435.8|31435.1|31430.3|31443.6|31438.8|31431.1|31426.3|13
1656389400000|2022-06-28 04:10:00|31435.6|31430.8|31436.6|31431.8|31438.6|31433.8|31430.1|31425.3|20
1656389700000|2022-06-28 04:15:00|31437.1|31432.3|31408.1|31403.3|31438.1|31433.3|31405.6|31400.8|116
1656390000000|2022-06-28 04:20:00|31408.6|31403.8|31414.6|31409.8|31417.1|31412.3|31402.6|31397.8|93
1656390300000|2022-06-28 04:25:00|31415.1|31410.3|31421.6|31416.8|31422.6|31417.8|31409.1|31404.3|37
1656390600000|2022-06-28 04:30:00|31422.1|31417.3|31450.6|31445.8|31450.6|31445.8|31420.1|31415.3|121
1656390900000|2022-06-28 04:35:00|31452.1|31447.3|31451.1|31446.3|31458.1|31453.3|31448.6|31443.8|108
1656391200000|2022-06-28 04:40:00|31451.6|31446.8|31439.1|31434.3|31454.1|31449.3|31437.1|31432.3|72
1656391500000|2022-06-28 04:45:00|31439.6|31434.8|31440.1|31435.3|31443.1|31438.3|31434.6|31429.8|30
1656391800000|2022-06-28 04:50:00|31439.6|31434.8|31426.1|31421.3|31440.1|31435.3|31422.6|31417.8|46
1656392100000|2022-06-28 04:55:00|31426.6|31421.8|31428.1|31423.3|31428.6|31423.8|31421.1|31416.3|35
1656392400000|2022-06-28 05:00:00|31427.6|31422.8|31436.1|31431.3|31454.6|31449.8|31426.1|31421.3|84
1656392700000|2022-06-28 05:05:00|31435.6|31430.8|31452.6|31447.8|31455.6|31450.8|31428.6|31423.8|58
1656393000000|2022-06-28 05:10:00|31453.1|31448.3|31452.6|31447.8|31459.1|31454.3|31444.6|31439.8|72
1656393300000|2022-06-28 05:15:00|31453.1|31448.3|31447.1|31442.3|31454.1|31449.3|31443.6|31438.8|46
1656393600000|2022-06-28 05:20:00|31447.6|31442.8|31440.1|31435.3|31447.6|31442.8|31437.6|31432.8|67
1656393900000|2022-06-28 05:25:00|31440.6|31435.8|31445.6|31440.8|31451.1|31446.3|31433.1|31428.3|88
1656394200000|2022-06-28 05:30:00|31446.1|31441.3|31451.6|31446.8|31454.1|31449.3|31440.6|31435.8|171
1656394500000|2022-06-28 05:35:00|31452.1|31447.3|31467.1|31462.3|31480.6|31475.8|31450.1|31445.3|265
1656394800000|2022-06-28 05:40:00|31466.6|31461.8|31458.1|31453.3|31471.6|31466.8|31451.1|31446.3|69
1656395100000|2022-06-28 05:45:00|31458.6|31453.8|31463.1|31458.3|31467.6|31462.8|31450.1|31445.3|43
1656395400000|2022-06-28 05:50:00|31462.6|31457.8|31456.1|31451.3|31465.1|31460.3|31453.1|31448.3|25
1656395700000|2022-06-28 05:55:00|31456.6|31451.8|31462.1|31457.3|31470.1|31465.3|31455.1|31450.3|68
1656396000000|2022-06-28 06:00:00|31461.5|31457.9|31495|31491.4|31499|31495.4|31461.5|31457.9|157
1656396300000|2022-06-28 06:05:00|31494|31490.4|31551.5|31547.9|31556|31552.4|31487.5|31483.9|462
1656396600000|2022-06-28 06:10:00|31551|31547.4|31576.5|31572.9|31609|31605.4|31547.5|31543.9|844
1656396900000|2022-06-28 06:15:00|31576|31572.4|31580.5|31576.9|31603|31599.4|31567|31563.4|348
1656397200000|2022-06-28 06:20:00|31581|31577.4|31579|31575.4|31591.5|31587.9|31576|31572.4|104
1656397500000|2022-06-28 06:25:00|31578.5|31574.9|31587|31583.4|31588|31584.4|31576.5|31572.9|105
1656397800000|2022-06-28 06:30:00|31586.5|31582.9|31573|31569.4|31590.5|31586.9|31567|31563.4|136
1656398100000|2022-06-28 06:35:00|31573.5|31569.9|31572|31568.4|31576|31572.4|31555.5|31551.9|179
1656398400000|2022-06-28 06:40:00|31571.5|31567.9|31586.5|31582.9|31592.5|31588.9|31566|31562.4|112
1656398700000|2022-06-28 06:45:00|31586|31582.4|31583|31579.4|31590.5|31586.9|31575.5|31571.9|135
1656399000000|2022-06-28 06:50:00|31583.5|31579.9|31576|31572.4|31586|31582.4|31570.5|31566.9|53
1656399300000|2022-06-28 06:55:00|31575.5|31571.9|31564.5|31560.9|31578|31574.4|31561|31557.4|63
1656399600000|2022-06-28 07:00:00|31565|31561.4|31589.5|31585.9|31608.5|31604.9|31565|31561.4|413
1656399900000|2022-06-28 07:05:00|31590.5|31586.9|31607|31603.4|31615.5|31611.9|31577.5|31573.9|459
1656400200000|2022-06-28 07:10:00|31607.5|31603.9|31670.5|31666.9|31694|31690.4|31604|31600.4|1259
1656400500000|2022-06-28 07:15:00|31668.5|31664.9|31629.5|31625.9|31673.5|31669.9|31627.5|31623.9|307
1656400800000|2022-06-28 07:20:00|31628.5|31624.9|31615.5|31611.9|31634.5|31630.9|31592|31588.4|667
1656401100000|2022-06-28 07:25:00|31615|31611.4|31567|31563.4|31617.5|31613.9|31562.5|31558.9|465
1656401400000|2022-06-28 07:30:00|31567.5|31563.9|31546|31542.4|31568|31564.4|31530.5|31526.9|397
1656401700000|2022-06-28 07:35:00|31546.5|31542.9|31528.5|31524.9|31566.5|31562.9|31527|31523.4|184
1656402000000|2022-06-28 07:40:00|31535.5|31531.9|31532.5|31528.9|31550.5|31546.9|31523.5|31519.9|551
1656402300000|2022-06-28 07:45:00|31532|31528.4|31506|31502.4|31546.5|31542.9|31488.5|31484.9|665
1656402600000|2022-06-28 07:50:00|31506.5|31502.9|31547.5|31543.9|31555.5|31551.9|31502.5|31498.9|354
1656402900000|2022-06-28 07:55:00|31548|31544.4|31559|31555.4|31562.5|31558.9|31537.5|31533.9|144
1656403200000|2022-06-28 08:00:00|31559.5|31555.9|31586.5|31582.9|31589|31585.4|31554|31550.4|380
1656403500000|2022-06-28 08:05:00|31587|31583.4|31577.5|31573.9|31607.5|31603.9|31576|31572.4|619
1656403800000|2022-06-28 08:10:00|31577|31573.4|31578.5|31574.9|31585|31581.4|31572.5|31568.9|399
1656404100000|2022-06-28 08:15:00|31578|31574.4|31579|31575.4|31592.5|31588.9|31567|31563.4|301
1656404400000|2022-06-28 08:20:00|31578.5|31574.9|31594|31590.4|31603|31599.4|31578.5|31574.9|171
1656404700000|2022-06-28 08:25:00|31594.5|31590.9|31600|31596.4|31605|31601.4|31589|31585.4|110
1656405000000|2022-06-28 08:30:00|31600.5|31596.9|31581|31577.4|31604.5|31600.9|31581|31577.4|233
1656405300000|2022-06-28 08:35:00|31582.5|31578.9|31617.5|31613.9|31625.5|31621.9|31582.5|31578.9|313
1656405600000|2022-06-28 08:40:00|31617|31613.4|31590.5|31586.9|31618|31614.4|31588|31584.4|257
1656405900000|2022-06-28 08:45:00|31591|31587.4|31593.5|31589.9|31603|31599.4|31583|31579.4|90
1656406200000|2022-06-28 08:50:00|31592.5|31588.9|31612|31608.4|31612.5|31608.9|31592|31588.4|87
1656406500000|2022-06-28 08:55:00|31612.5|31608.9|31631.5|31627.9|31638|31634.4|31609.5|31605.9|381
1656406800000|2022-06-28 09:00:00|31631|31627.4|31634.5|31630.9|31642.5|31638.9|31625|31621.4|273
1656407100000|2022-06-28 09:05:00|31634|31630.4|31642.5|31638.9|31647.5|31643.9|31633|31629.4|192
1656407400000|2022-06-28 09:10:00|31643|31639.4|31654.5|31650.9|31663.5|31659.9|31643|31639.4|224
1656407700000|2022-06-28 09:15:00|31655|31651.4|31628|31624.4|31657|31653.4|31622.5|31618.9|236
1656408000000|2022-06-28 09:20:00|31627|31623.4|31629.5|31625.9|31641.5|31637.9|31622.5|31618.9|187
1656408300000|2022-06-28 09:25:00|31628.5|31624.9|31635.5|31631.9|31645.5|31641.9|31626.5|31622.9|99
1656408600000|2022-06-28 09:30:00|31635|31631.4|31609.5|31605.9|31642|31638.4|31606.5|31602.9|210
1656408900000|2022-06-28 09:35:00|31610|31606.4|31595|31591.4|31615|31611.4|31587.5|31583.9|242
1656409200000|2022-06-28 09:40:00|31594.5|31590.9|31588.5|31584.9|31603.5|31599.9|31581.5|31577.9|344
1656409500000|2022-06-28 09:45:00|31589|31585.4|31595.5|31591.9|31607|31603.4|31585.5|31581.9|189
1656409800000|2022-06-28 09:50:00|31595|31591.4|31607.5|31603.9|31622.5|31618.9|31595|31591.4|210
1656410100000|2022-06-28 09:55:00|31607|31603.4|31594.5|31590.9|31614.5|31610.9|31587.5|31583.9|101
1656410400000|2022-06-28 10:00:00|31594|31590.4|31598.5|31594.9|31613.5|31609.9|31593.5|31589.9|139
1656410700000|2022-06-28 10:05:00|31598|31594.4|31584|31580.4|31606.5|31602.9|31583.5|31579.9|194
1656411000000|2022-06-28 10:10:00|31584.5|31580.9|31588|31584.4|31597|31593.4|31582.5|31578.9|135
1656411300000|2022-06-28 10:15:00|31588.5|31584.9|31592.5|31588.9|31597.5|31593.9|31586.5|31582.9|72
1656411600000|2022-06-28 10:20:00|31592|31588.4|31611.5|31607.9|31616|31612.4|31589.5|31585.9|164
1656411900000|2022-06-28 10:25:00|31611|31607.4|31609|31605.4|31616|31612.4|31603|31599.4|118
1656412200000|2022-06-28 10:30:00|31609.5|31605.9|31627.5|31623.9|31629.5|31625.9|31607.5|31603.9|106
1656412500000|2022-06-28 10:35:00|31627|31623.4|31619.5|31615.9|31627.5|31623.9|31614.5|31610.9|83
1656412800000|2022-06-28 10:40:00|31619|31615.4|31613.5|31609.9|31626|31622.4|31601.5|31597.9|119
1656413100000|2022-06-28 10:45:00|31614.5|31610.9|31612.5|31608.9|31622.5|31618.9|31606.5|31602.9|136
1656413400000|2022-06-28 10:50:00|31612|31608.4|31627.5|31623.9|31627.5|31623.9|31606|31602.4|190
1656413700000|2022-06-28 10:55:00|31627|31623.4|31634|31630.4|31644|31640.4|31619.5|31615.9|254
1656414000000|2022-06-28 11:00:00|31634.5|31630.9|31619.5|31615.9|31636|31632.4|31612.5|31608.9|293
1656414300000|2022-06-28 11:05:00|31619|31615.4|31637.5|31633.9|31638|31634.4|31615|31611.4|171
1656414600000|2022-06-28 11:10:00|31638|31634.4|31637|31633.4|31641.5|31637.9|31625.5|31621.9|143
1656414900000|2022-06-28 11:15:00|31634.5|31630.9|31634|31630.4|31639|31635.4|31630|31626.4|173
1656415200000|2022-06-28 11:20:00|31634.5|31630.9|31637.5|31633.9|31640.5|31636.9|31630.5|31626.9|65
1656415500000|2022-06-28 11:25:00|31637|31633.4|31651.5|31647.9|31652.5|31648.9|31626.5|31622.9|197
1656415800000|2022-06-28 11:30:00|31651|31647.4|31642|31638.4|31651.5|31647.9|31640|31636.4|162
1656416100000|2022-06-28 11:35:00|31640.5|31636.9|31635.5|31631.9|31644.5|31640.9|31632|31628.4|153
1656416400000|2022-06-28 11:40:00|31636|31632.4|31647.5|31643.9|31648.5|31644.9|31631.5|31627.9|152
1656416700000|2022-06-28 11:45:00|31647|31643.4|31644.5|31640.9|31649.5|31645.9|31638.5|31634.9|163
1656417000000|2022-06-28 11:50:00|31644|31640.4|31639|31635.4|31645|31641.4|31630|31626.4|137
1656417300000|2022-06-28 11:55:00|31639.5|31635.9|31641.5|31637.9|31643.5|31639.9|31625|31621.4|200
1656417600000|2022-06-28 12:00:00|31641|31637.4|31642|31638.4|31648.5|31644.9|31631.5|31627.9|232
1656417900000|2022-06-28 12:05:00|31642.5|31638.9|31626|31622.4|31643.5|31639.9|31624|31620.4|248
1656418200000|2022-06-28 12:10:00|31628.5|31624.9|31615|31611.4|31629|31625.4|31606|31602.4|934
1656418500000|2022-06-28 12:15:00|31611.5|31607.9|31588|31584.4|31621|31617.4|31584|31580.4|581
1656418800000|2022-06-28 12:20:00|31587.5|31583.9|31572|31568.4|31592.5|31588.9|31553.5|31549.9|601
1656419100000|2022-06-28 12:25:00|31571.5|31567.9|31536|31532.4|31575|31571.4|31532.5|31528.9|475
1656419400000|2022-06-28 12:30:00|31536.5|31532.9|31525.5|31521.9|31558|31554.4|31520.5|31516.9|574
1656419700000|2022-06-28 12:35:00|31526|31522.4|31554.5|31550.9|31557.5|31553.9|31525.5|31521.9|377
1656420000000|2022-06-28 12:40:00|31555|31551.4|31569.5|31565.9|31586|31582.4|31555|31551.4|438
1656420300000|2022-06-28 12:45:00|31570.5|31566.9|31578|31574.4|31583.5|31579.9|31570.5|31566.9|164
1656420600000|2022-06-28 12:50:00|31577.5|31573.9|31584.5|31580.9|31590.5|31586.9|31571.5|31567.9|185
1656420900000|2022-06-28 12:55:00|31583.5|31579.9|31588|31584.4|31595|31591.4|31581.5|31577.9|162
1656421200000|2022-06-28 13:00:00|31587.5|31583.9|31596|31592.4|31604|31600.4|31585|31581.4|395
1656421500000|2022-06-28 13:05:00|31596.5|31592.9|31606|31602.4|31612.5|31608.9|31596.5|31592.9|310
1656421800000|2022-06-28 13:10:00|31605.5|31601.9|31590.5|31586.9|31607.5|31603.9|31584.5|31580.9|374
1656422100000|2022-06-28 13:15:00|31589.5|31585.9|31607|31603.4|31607|31603.4|31588|31584.4|346
1656422400000|2022-06-28 13:20:00|31607.5|31603.9|31608.5|31604.9|31618.5|31614.9|31606.5|31602.9|288
1656422700000|2022-06-28 13:25:00|31609|31605.4|31618.5|31614.9|31636|31632.4|31599|31595.4|643
1656423000000|2022-06-28 13:30:00|31617.9|31615.5|31845.4|31843|31845.4|31843|31614.4|31612|8435
1656423300000|2022-06-28 13:35:00|31846.4|31844|31841.9|31839.5|31886.4|31884|31821.4|31819|5067
1656423600000|2022-06-28 13:40:00|31842.4|31840|31814.4|31812|31854.9|31852.5|31787.9|31785.5|3456
1656423900000|2022-06-28 13:45:00|31814.9|31812.5|31818.4|31816|31827.9|31825.5|31769.9|31767.5|2688
1656424200000|2022-06-28 13:50:00|31819.4|31817|31803.4|31801|31825.4|31823|31788.9|31786.5|1380
1656424500000|2022-06-28 13:55:00|31803.9|31801.5|31755.4|31753|31811.4|31809|31739.4|31737|2019
1656424800000|2022-06-28 14:00:00|31753.4|31751|31689.9|31687.5|31781.4|31779|31681.4|31679|2473
1656425100000|2022-06-28 14:05:00|31689.4|31687|31623.4|31621|31697.4|31695|31611.9|31609.5|2757
1656425400000|2022-06-28 14:10:00|31622.8|31620.4|31650.8|31648.4|31668.3|31665.9|31615.3|31612.9|1619
1656425700000|2022-06-28 14:15:00|31650.3|31647.9|31620.8|31618.4|31654.3|31651.9|31620.3|31617.9|1433
1656426000000|2022-06-28 14:20:00|31621.3|31618.9|31588.8|31586.4|31633.8|31631.4|31570.3|31567.9|1982
1656426300000|2022-06-28 14:25:00|31588.3|31585.9|31573.8|31571.4|31610.8|31608.4|31569.8|31567.4|1277
1656426600000|2022-06-28 14:30:00|31574.3|31571.9|31532.8|31530.4|31581.3|31578.9|31517.3|31514.9|2301
1656426900000|2022-06-28 14:35:00|31532.3|31529.9|31535.8|31533.4|31555.3|31552.9|31518.3|31515.9|1363
1656427200000|2022-06-28 14:40:00|31536.3|31533.9|31550.8|31548.4|31554.3|31551.9|31491.3|31488.9|1517
1656427500000|2022-06-28 14:45:00|31550.3|31547.9|31499.8|31497.4|31551.3|31548.9|31470.3|31467.9|1961
1656427800000|2022-06-28 14:50:00|31499.3|31496.9|31492.8|31490.4|31518.8|31516.4|31473.8|31471.4|1259
1656428100000|2022-06-28 14:55:00|31491.8|31489.4|31545.8|31543.4|31548.3|31545.9|31491.8|31489.4|1492
1656428400000|2022-06-28 15:00:00|31544.8|31542.4|31531.8|31529.4|31549.8|31547.4|31510.8|31508.4|1782
1656428700000|2022-06-28 15:05:00|31531.3|31528.9|31513.3|31510.9|31538.3|31535.9|31498.3|31495.9|823
1656429000000|2022-06-28 15:10:00|31512.3|31509.9|31513.8|31511.4|31534.3|31531.9|31496.3|31493.9|1303
1656429300000|2022-06-28 15:15:00|31514.3|31511.9|31459.8|31457.4|31515.3|31512.9|31453.3|31450.9|1339
1656429600000|2022-06-28 15:20:00|31459.3|31456.9|31384.3|31381.9|31467.3|31464.9|31382.3|31379.9|1990
1656429900000|2022-06-28 15:25:00|31384.8|31382.4|31324.3|31321.9|31392.8|31390.4|31322.3|31319.9|2108
1656430200000|2022-06-28 15:30:00|31322.8|31320.4|31354.8|31352.4|31358.8|31356.4|31319.3|31316.9|1457
1656430500000|2022-06-28 15:35:00|31355.3|31352.9|31281.8|31279.4|31362.3|31359.9|31273.3|31270.9|1836
1656430800000|2022-06-28 15:40:00|31282.3|31279.9|31257.8|31255.4|31296.8|31294.4|31244.3|31241.9|1900
1656431100000|2022-06-28 15:45:00|31257.3|31254.9|31286.8|31284.4|31287.8|31285.4|31247.8|31245.4|1551
1656431400000|2022-06-28 15:50:00|31285.8|31283.4|31249.3|31246.9|31286.8|31284.4|31239.8|31237.4|1777
1656431700000|2022-06-28 15:55:00|31247.8|31245.4|31236.8|31234.4|31265.8|31263.4|31221.3|31218.9|1598
1656432000000|2022-06-28 16:00:00|31237.8|31235.4|31200.8|31198.4|31251.8|31249.4|31189.8|31187.4|1623
1656432300000|2022-06-28 16:05:00|31200.3|31197.9|31234.8|31232.4|31240.8|31238.4|31189.8|31187.4|1068
1656432600000|2022-06-28 16:10:00|31233.8|31231.4|31233.8|31231.4|31271.8|31269.4|31231.3|31228.9|1417
1656432900000|2022-06-28 16:15:00|31233.3|31230.9|31226.8|31224.4|31237.3|31234.9|31182.8|31180.4|1502
1656433200000|2022-06-28 16:20:00|31227.3|31224.9|31244.8|31242.4|31253.3|31250.9|31219.8|31217.4|1096
1656433500000|2022-06-28 16:25:00|31245.3|31242.9|31275.3|31272.9|31276.8|31274.4|31240.3|31237.9|1132
1656433800000|2022-06-28 16:30:00|31274.8|31272.4|31209.8|31207.4|31274.8|31272.4|31208.8|31206.4|1185
1656434100000|2022-06-28 16:35:00|31209.3|31206.9|31245.3|31242.9|31262.8|31260.4|31206.8|31204.4|703
1656434400000|2022-06-28 16:40:00|31245.9|31243.5|31279.4|31277|31288.9|31286.5|31244.4|31242|899
1656434700000|2022-06-28 16:45:00|31279.9|31277.5|31259.4|31257|31300.4|31298|31249.4|31247|831
1656435000000|2022-06-28 16:50:00|31258.9|31256.5|31211.4|31209|31260.9|31258.5|31208.9|31206.5|989
1656435300000|2022-06-28 16:55:00|31211.9|31209.5|31221.9|31219.5|31237.4|31235|31199.9|31197.5|1196
1656435600000|2022-06-28 17:00:00|31221.4|31219|31199.4|31197|31230.9|31228.5|31170.4|31168|1697
1656435900000|2022-06-28 17:05:00|31199.9|31197.5|31123.9|31121.5|31203.9|31201.5|31123.4|31121|1406
1656436200000|2022-06-28 17:10:00|31124.9|31122.5|31109.4|31107|31143.9|31141.5|31105.9|31103.5|1604
1656436500000|2022-06-28 17:15:00|31108.9|31106.5|31130.4|31128|31151.9|31149.5|31106.9|31104.5|1024
1656436800000|2022-06-28 17:20:00|31130.9|31128.5|31155.4|31153|31161.4|31159|31106.9|31104.5|1311
1656437100000|2022-06-28 17:25:00|31154.9|31152.5|31180.9|31178.5|31188.4|31186|31129.9|31127.5|1238
1656437400000|2022-06-28 17:30:00|31181.4|31179|31155.9|31153.5|31192.4|31190|31155.4|31153|1004
1656437700000|2022-06-28 17:35:00|31155.4|31153|31125.4|31123|31156.9|31154.5|31111.4|31109|1015
1656438000000|2022-06-28 17:40:00|31123.4|31121|31148.4|31146|31162.4|31160|31115.4|31113|905
1656438300000|2022-06-28 17:45:00|31147.9|31145.5|31142.9|31140.5|31167.4|31165|31138.4|31136|594
1656438600000|2022-06-28 17:50:00|31144.4|31142|31139.4|31137|31167.9|31165.5|31138.9|31136.5|573
1656438900000|2022-06-28 17:55:00|31138.9|31136.5|31148.4|31146|31159.4|31157|31129.9|31127.5|638
1656439200000|2022-06-28 18:00:00|31148.9|31146.5|31136.9|31134.5|31197.4|31195|31134.4|31132|1107
1656439500000|2022-06-28 18:05:00|31136.4|31134|31096.4|31094|31146.9|31144.5|31092.4|31090|1061
1656439800000|2022-06-28 18:10:00|31094.4|31092|31064.4|31062|31109.4|31107|31055.4|31053|1059
1656440100000|2022-06-28 18:15:00|31063.9|31061.5|31040.4|31038|31074.9|31072.5|31038.4|31036|1517
1656440400000|2022-06-28 18:20:00|31039.9|31037.5|31026.4|31024|31050.4|31048|31023.4|31021|1244
1656440700000|2022-06-28 18:25:00|31026.9|31024.5|31041.4|31039|31048.4|31046|31019.4|31017|1035
1656441000000|2022-06-28 18:30:00|31041.9|31039.5|30999.4|30997|31041.9|31039.5|30993.4|30991|1877
1656441300000|2022-06-28 18:35:00|30999.9|30997.5|30971.4|30969|31000.4|30998|30970.4|30968|1564
1656441600000|2022-06-28 18:40:00|30970.9|30968.5|30993.4|30991|30994.9|30992.5|30961.4|30959|1640
1656441900000|2022-06-28 18:45:00|30992.9|30990.5|31040.9|31038.5|31044.9|31042.5|30982.9|30980.5|1436
1656442200000|2022-06-28 18:50:00|31042.4|31040|31025.4|31023|31042.9|31040.5|31010.9|31008.5|728
1656442500000|2022-06-28 18:55:00|31024.9|31022.5|31005.9|31003.5|31035.9|31033.5|30999.9|30997.5|789
1656442800000|2022-06-28 19:00:00|31005.4|31003|30966.4|30964|31031.9|31029.5|30962.9|30960.5|1270
1656443100000|2022-06-28 19:05:00|30966.9|30964.5|30972.4|30970|30977.4|30975|30948.9|30946.5|1010
1656443400000|2022-06-28 19:10:00|30971.9|30969.5|30978.9|30976.5|30999.4|30997|30953.4|30951|1108
1656443700000|2022-06-28 19:15:00|30978.4|30976|30992.4|30990|30997.9|30995.5|30962.9|30960.5|588
1656444000000|2022-06-28 19:20:00|30992.8|30990.4|31025.8|31023.4|31028.8|31026.4|30967.8|30965.4|959
1656444300000|2022-06-28 19:25:00|31026.3|31023.9|30999.8|30997.4|31030.8|31028.4|30970.8|30968.4|1072
1656444600000|2022-06-28 19:30:00|30999.3|30996.9|30987.8|30985.4|31019.8|31017.4|30977.8|30975.4|1169
1656444900000|2022-06-28 19:35:00|30988.3|30985.9|31012.3|31009.9|31014.3|31011.9|30970.8|30968.4|958
1656445200000|2022-06-28 19:40:00|31011.8|31009.4|30969.8|30967.4|31019.3|31016.9|30956.8|30954.4|1483
1656445500000|2022-06-28 19:45:00|30968.8|30966.4|30973.3|30970.9|30983.8|30981.4|30941.8|30939.4|1970
1656445800000|2022-06-28 19:50:00|30972.8|30970.4|30993.3|30990.9|30994.8|30992.4|30935.3|30932.9|3104
1656446100000|2022-06-28 19:55:00|30992.8|30990.4|30951.8|30949.4|30993.3|30990.9|30939.8|30937.4|3679
1656446400000|2022-06-28 20:00:00|30952.3|30949.9|30942|30937.2|30988|30983.2|30925|30920.2|1907
1656446700000|2022-06-28 20:05:00|30941.5|30936.7|30937|30932.2|30945|30940.2|30930|30925.2|372
1656447000000|2022-06-28 20:10:00|30937.5|30932.7|30957|30952.2|30965.5|30960.7|30935|30930.2|777
1656447300000|2022-06-28 20:15:00|30959|30954.2|30962.5|30957.7|30963.5|30958.7|30943.5|30938.7|117
1656447600000|2022-06-28 20:20:00|30963|30958.2|30986.5|30981.7|30988.5|30983.7|30961.5|30956.7|212
1656447900000|2022-06-28 20:25:00|30986|30981.2|30986|30981.2|30986|30981.2|30970.5|30965.7|225
1656448200000|2022-06-28 20:30:00|30986.5|30981.7|30989|30984.2|30990.5|30985.7|30982.5|30977.7|157
1656448500000|2022-06-28 20:35:00|30989.5|30984.7|30988|30983.2|30990.5|30985.7|30981|30976.2|110
1656448800000|2022-06-28 20:40:00|30988.5|30983.7|30980.5|30975.7|30989|30984.2|30979.5|30974.7|83
1656449100000|2022-06-28 20:45:00|30980|30975.2|30969|30964.2|30985|30980.2|30964|30959.2|198
1656449400000|2022-06-28 20:50:00|30968.5|30963.7|30975.5|30970.7|30975.5|30970.7|30964|30959.2|163
1656449700000|2022-06-28 20:55:00|30976|30971.2|30990.6|30980.8|30991.5|30986.7|30975.5|30970.7|174
1656450000000|2022-06-28 21:00:00|30990.8|30981|30985.6|30975.8|30991.1|30981.3|30981.5|30971.7|0
1656450300000|2022-06-28 21:05:00|30990.1|30980.3|30996.5|30986.7|31002.3|30992.5|30987.7|30977.9|0
1656450600000|2022-06-28 21:10:00|31000.1|30990.3|30996.5|30986.7|31000.5|30990.7|30996.2|30986.4|0
1656450900000|2022-06-28 21:15:00|30996.4|30986.6|30991.4|30981.6|30997.7|30987.9|30989.1|30979.3|0
1656451200000|2022-06-28 21:20:00|30992.6|30982.8|30987.5|30977.7|30992.8|30983|30985|30975.2|0
1656451500000|2022-06-28 21:25:00|30987.2|30977.4|30983.2|30973.4|30987.2|30977.4|30981.8|30972|0
1656451800000|2022-06-28 21:30:00|30984.8|30975|30985|30975.2|30985.3|30975.5|30983.2|30973.4|0
1656452100000|2022-06-28 21:35:00|30984.5|30974.7|30982.9|30973.1|30984.9|30975.1|30982.9|30973.1|0
1656452400000|2022-06-28 21:40:00|30982.8|30973|30981.7|30971.9|30983.2|30973.4|30981.6|30971.8|0
1656452700000|2022-06-28 21:45:00|30981.5|30971.7|30984.3|30974.5|30986.8|30977|30981.5|30971.7|0
1656453000000|2022-06-28 21:50:00|30983.9|30974.1|30980.2|30970.4|30986.3|30976.5|30980.2|30970.4|0
1656453300000|2022-06-28 21:55:00|30980|30970.2|30990.1|30980.3|30991|30981.2|30978.2|30968.4|0
1656453600000|2022-06-28 22:00:00|30991|30981.2|30979|30974.2|30991|30981.2|30972|30967.2|241
1656453900000|2022-06-28 22:05:00|30979.5|30974.7|30986|30981.2|30988|30983.2|30974|30969.2|59
1656454200000|2022-06-28 22:10:00|30986.5|30981.7|30983|30978.2|30998.5|30993.7|30978.5|30973.7|81
1656454500000|2022-06-28 22:15:00|30985|30980.2|30988.5|30983.7|30992.5|30987.7|30985|30980.2|52
1656454800000|2022-06-28 22:20:00|30989|30984.2|30981.5|30976.7|30989.5|30984.7|30976.5|30971.7|76
1656455100000|2022-06-28 22:25:00|30982|30977.2|30992|30987.2|30995|30990.2|30982|30977.2|55
1656455400000|2022-06-28 22:30:00|30993|30988.2|30992|30987.2|30996|30991.2|30987.5|30982.7|64
1656455700000|2022-06-28 22:35:00|30992.5|30987.7|30994|30989.2|30994|30989.2|30984|30979.2|97
1656456000000|2022-06-28 22:40:00|30992.5|30987.7|30990.5|30985.7|30992.5|30987.7|30984.5|30979.7|93
1656456300000|2022-06-28 22:45:00|30990|30985.2|30990|30985.2|30996|30991.2|30988|30983.2|85
1656456600000|2022-06-28 22:50:00|30989.5|30984.7|30999|30994.2|30999.5|30994.7|30989|30984.2|53
1656456900000|2022-06-28 22:55:00|30998.5|30993.7|30997|30992.2|30998.5|30993.7|30991|30986.2|61
1656457200000|2022-06-28 23:00:00|30997.5|30992.7|30966.5|30961.7|30997.5|30992.7|30961|30956.2|222
1656457500000|2022-06-28 23:05:00|30967|30962.2|30964.5|30959.7|30975|30970.2|30958|30953.2|73
1656457800000|2022-06-28 23:10:00|30964|30959.2|30965|30960.2|30969.5|30964.7|30960.5|30955.7|94
1656458100000|2022-06-28 23:15:00|30964.5|30959.7|30962.5|30957.7|30964.5|30959.7|30954|30949.2|67
1656458400000|2022-06-28 23:20:00|30963|30958.2|30982.5|30977.7|30988|30983.2|30957.5|30952.7|177
1656458700000|2022-06-28 23:25:00|30982|30977.2|30986.5|30981.7|30991.5|30986.7|30977.5|30972.7|76
1656459000000|2022-06-28 23:30:00|30986|30981.2|30987.5|30982.7|30992.5|30987.7|30982.5|30977.7|65
1656459300000|2022-06-28 23:35:00|30987|30982.2|30987|30982.2|30987.5|30982.7|30975.5|30970.7|77
1656459600000|2022-06-28 23:40:00|30987.5|30982.7|30994|30989.2|30994|30989.2|30982.5|30977.7|92
1656459900000|2022-06-28 23:45:00|30996.5|30991.7|30995.5|30990.7|31004.5|30999.7|30992.5|30987.7|91
1656460200000|2022-06-28 23:50:00|30995|30990.2|30983.5|30978.7|30997|30992.2|30983.5|30978.7|118
1656460500000|2022-06-28 23:55:00|30984|30979.2|30985.5|30980.7|30991.5|30986.7|30973.5|30968.7|129
1656460800000|2022-06-29 00:00:00|30985|30980.2|30988|30983.2|31001.5|30996.7|30977.5|30972.7|150
1656461100000|2022-06-29 00:05:00|30987|30982.2|31008|31003.2|31023.5|31018.7|30980.5|30975.7|360
1656461400000|2022-06-29 00:10:00|31007.5|31002.7|30991.5|30986.7|31017.5|31012.7|30988|30983.2|173
1656461700000|2022-06-29 00:15:00|30991|30986.2|31007.5|31002.7|31014|31009.2|30991|30986.2|143
1656462000000|2022-06-29 00:20:00|31008.5|31003.7|30961.5|30956.7|31009.5|31004.7|30955.5|30950.7|260
1656462300000|2022-06-29 00:25:00|30961|30956.2|30980.5|30975.7|30983|30978.2|30958.5|30953.7|94
1656462600000|2022-06-29 00:30:00|30980|30975.2|30977|30972.2|31000.5|30995.7|30973|30968.2|97
1656462900000|2022-06-29 00:35:00|30977.5|30972.7|30947.5|30942.7|30981.5|30976.7|30946.5|30941.7|172
1656463200000|2022-06-29 00:40:00|30947|30942.2|30934.5|30929.7|30954.5|30949.7|30933|30928.2|255
1656463500000|2022-06-29 00:45:00|30935|30930.2|30935.5|30930.7|30947|30942.2|30934.5|30929.7|138
1656463800000|2022-06-29 00:50:00|30936|30931.2|30935.5|30930.7|30945.5|30940.7|30934|30929.2|125
1656464100000|2022-06-29 00:55:00|30936|30931.2|30941|30936.2|30945.5|30940.7|30932|30927.2|126
1656464400000|2022-06-29 01:00:00|30941.5|30936.7|30958.5|30953.7|30959|30954.2|30936|30931.2|110
1656464700000|2022-06-29 01:05:00|30958|30953.2|30954|30949.2|30959.5|30954.7|30941|30936.2|170
1656465000000|2022-06-29 01:10:00|30953.5|30948.7|30954.5|30949.7|30956.5|30951.7|30942|30937.2|88
1656465300000|2022-06-29 01:15:00|30954|30949.2|30964.5|30959.7|30965|30960.2|30950|30945.2|57
1656465600000|2022-06-29 01:20:00|30965|30960.2|30964|30959.2|30972|30967.2|30954.5|30949.7|53
1656465900000|2022-06-29 01:25:00|30964.5|30959.7|30987|30982.2|30987|30982.2|30961|30956.2|200
1656466200000|2022-06-29 01:30:00|30988|30983.2|30986.5|30981.7|31002.5|30997.7|30978.5|30973.7|127
1656466500000|2022-06-29 01:35:00|30987|30982.2|30999.5|30994.7|31014.5|31009.7|30983|30978.2|141
1656466800000|2022-06-29 01:40:00|30999|30994.2|30980.5|30975.7|31001.5|30996.7|30973|30968.2|152
1656467100000|2022-06-29 01:45:00|30981|30976.2|30969|30964.2|30983.5|30978.7|30966.5|30961.7|111
1656467400000|2022-06-29 01:50:00|30968.5|30963.7|30978|30973.2|30985|30980.2|30965.5|30960.7|97
1656467700000|2022-06-29 01:55:00|30977.5|30972.7|30978.5|30973.7|30986.5|30981.7|30974.5|30969.7|78
1656468000000|2022-06-29 02:00:00|30979|30974.2|30967.5|30962.7|30992.5|30987.7|30961|30956.2|94
1656468300000|2022-06-29 02:05:00|30968|30963.2|30961.5|30956.7|30973.5|30968.7|30956.5|30951.7|116
1656468600000|2022-06-29 02:10:00|30962|30957.2|30980.5|30975.7|30982.5|30977.7|30960.5|30955.7|52
1656468900000|2022-06-29 02:15:00|30980|30975.2|30973.5|30968.7|30995.5|30990.7|30973.5|30968.7|55
1656469200000|2022-06-29 02:20:00|30973|30968.2|30989.5|30984.7|30991.5|30986.7|30969|30964.2|49
1656469500000|2022-06-29 02:25:00|30989|30984.2|30985.5|30980.7|30993.5|30988.7|30983|30978.2|49
1656469800000|2022-06-29 02:30:00|30985|30980.2|30990.5|30985.7|30994.5|30989.7|30981|30976.2|103
1656470100000|2022-06-29 02:35:00|30990|30985.2|30992.5|30987.7|31006|31001.2|30989.5|30984.7|90
1656470400000|2022-06-29 02:40:00|30992|30987.2|30999|30994.2|31004.5|30999.7|30986.5|30981.7|60
1656470700000|2022-06-29 02:45:00|31000|30995.2|31008.5|31003.7|31019|31014.2|30999|30994.2|158
1656471000000|2022-06-29 02:50:00|31008|31003.2|31008|31003.2|31009.5|31004.7|31004.5|30999.7|49
1656471300000|2022-06-29 02:55:00|31008.5|31003.7|31002.5|30997.7|31016|31011.2|30993|30988.2|168
1656471600000|2022-06-29 03:00:00|31003|30998.2|30997.5|30992.7|31009|31004.2|30992|30987.2|64
1656471900000|2022-06-29 03:05:00|30997|30992.2|30990.5|30985.7|30998.5|30993.7|30982.5|30977.7|95
1656472200000|2022-06-29 03:10:00|30990|30985.2|30981.5|30976.7|30995|30990.2|30974|30969.2|65
1656472500000|2022-06-29 03:15:00|30981|30976.2|30985.5|30980.7|30990.5|30985.7|30979.5|30974.7|59
1656472800000|2022-06-29 03:20:00|30985|30980.2|30996.5|30991.7|30999|30994.2|30981.5|30976.7|46
1656473100000|2022-06-29 03:25:00|30996|30991.2|31003.5|30998.7|31006|31001.2|30987|30982.2|78
1656473400000|2022-06-29 03:30:00|31005.5|31000.7|31008|31003.2|31009|31004.2|30999|30994.2|76
1656473700000|2022-06-29 03:35:00|31007.5|31002.7|30990|30985.2|31007.5|31002.7|30982|30977.2|134
1656474000000|2022-06-29 03:40:00|30990.5|30985.7|31011|31006.2|31013.5|31008.7|30989|30984.2|62
1656474300000|2022-06-29 03:45:00|31010.5|31005.7|30999|30994.2|31013.5|31008.7|30994.5|30989.7|55
1656474600000|2022-06-29 03:50:00|30999.5|30994.7|31004.5|30999.7|31010|31005.2|30995.5|30990.7|44
1656474900000|2022-06-29 03:55:00|31005|31000.2|30998|30993.2|31009.5|31004.7|30995.5|30990.7|41
1656475200000|2022-06-29 04:00:00|30997.5|30992.7|31002|30997.2|31005.5|31000.7|30991.5|30986.7|48
1656475500000|2022-06-29 04:05:00|31001.5|30996.7|30991|30986.2|31006.5|31001.7|30991|30986.2|27
1656475800000|2022-06-29 04:10:00|30990|30985.2|31004|30999.2|31004.5|30999.7|30988.5|30983.7|41
1656476100000|2022-06-29 04:15:00|31002.5|30997.7|30999|30994.2|31006|31001.2|30994|30989.2|40
1656476400000|2022-06-29 04:20:00|30997.5|30992.7|30994.5|30989.7|31002|30997.2|30992.5|30987.7|26
1656476700000|2022-06-29 04:25:00|30995|30990.2|30993.5|30988.7|31000|30995.2|30987.5|30982.7|30
1656477000000|2022-06-29 04:30:00|30993|30988.2|31017|31012.2|31024.5|31019.7|30980.5|30975.7|441
1656477300000|2022-06-29 04:35:00|31015|31010.2|31017|31012.2|31019|31014.2|31007.5|31002.7|108
1656477600000|2022-06-29 04:40:00|31016.5|31011.7|31017|31012.2|31018|31013.2|31010.5|31005.7|152
1656477900000|2022-06-29 04:45:00|31017.5|31012.7|31009.5|31004.7|31018|31013.2|31007|31002.2|139
1656478200000|2022-06-29 04:50:00|31009|31004.2|31002.5|30997.7|31009.5|31004.7|31002|30997.2|59
1656478500000|2022-06-29 04:55:00|31002|30997.2|30992.5|30987.7|31002.5|30997.7|30991|30986.2|97
1656478800000|2022-06-29 05:00:00|30993|30988.2|31010.5|31005.7|31014|31009.2|30985.5|30980.7|116
1656479100000|2022-06-29 05:05:00|31011|31006.2|31000.5|30995.7|31013.5|31008.7|30999|30994.2|66
1656479400000|2022-06-29 05:10:00|31000|30995.2|31004.5|30999.7|31008.5|31003.7|30996.5|30991.7|76
1656479700000|2022-06-29 05:15:00|31004|30999.2|31010|31005.2|31013.5|31008.7|31002.5|30997.7|87
1656480000000|2022-06-29 05:20:00|31009.5|31004.7|31005|31000.2|31011.5|31006.7|31000.5|30995.7|147
1656480300000|2022-06-29 05:25:00|31003|30998.2|30986.5|30981.7|31006.5|31001.7|30985|30980.2|121
1656480600000|2022-06-29 05:30:00|30987|30982.2|30990.5|30985.7|30997.5|30992.7|30984|30979.2|142
1656480900000|2022-06-29 05:35:00|30990|30985.2|30975.5|30970.7|30994.5|30989.7|30975|30970.2|67
1656481200000|2022-06-29 05:40:00|30976|30971.2|30988.5|30983.7|30990.5|30985.7|30966|30961.2|85
1656481500000|2022-06-29 05:45:00|30989|30984.2|30995|30990.2|30995.5|30990.7|30985|30980.2|74
1656481800000|2022-06-29 05:50:00|30994|30989.2|30985.5|30980.7|30994|30989.2|30978|30973.2|48
1656482100000|2022-06-29 05:55:00|30986|30981.2|30981.5|30976.7|30991.5|30986.7|30973|30968.2|172
1656482400000|2022-06-29 06:00:00|30980.9|30977.3|30981.4|30977.8|31003.9|31000.3|30975.4|30971.8|202
1656482700000|2022-06-29 06:05:00|30980.9|30977.3|30944.9|30941.3|30993.4|30989.8|30943.9|30940.3|371
1656483000000|2022-06-29 06:10:00|30945.4|30941.8|30958.9|30955.3|30964.9|30961.3|30942.4|30938.8|178
1656483300000|2022-06-29 06:15:00|30959.4|30955.8|30970.9|30967.3|30973.9|30970.3|30955.9|30952.3|134
1656483600000|2022-06-29 06:20:00|30970.4|30966.8|30956.4|30952.8|30972.4|30968.8|30940.4|30936.8|209
1656483900000|2022-06-29 06:25:00|30956.9|30953.3|30966.4|30962.8|30971.9|30968.3|30953.4|30949.8|129
1656484200000|2022-06-29 06:30:00|30966.9|30963.3|30948.4|30944.8|30973.9|30970.3|30948.4|30944.8|127
1656484500000|2022-06-29 06:35:00|30947.9|30944.3|30935.9|30932.3|30953.4|30949.8|30932.4|30928.8|232
1656484800000|2022-06-29 06:40:00|30935.4|30931.8|30927.4|30923.8|30937.9|30934.3|30922.4|30918.8|368
1656485100000|2022-06-29 06:45:00|30927.9|30924.3|30915.9|30912.3|30940.9|30937.3|30913.9|30910.3|329
1656485400000|2022-06-29 06:50:00|30915.4|30911.8|30891.9|30888.3|30915.9|30912.3|30882.9|30879.3|740
1656485700000|2022-06-29 06:55:00|30891.4|30887.8|30896.4|30892.8|30905.4|30901.8|30884.4|30880.8|327
1656486000000|2022-06-29 07:00:00|30897.9|30894.3|30918.9|30915.3|30919.9|30916.3|30884.9|30881.3|847
1656486300000|2022-06-29 07:05:00|30919.4|30915.8|30908.4|30904.8|30939.4|30935.8|30896.9|30893.3|493
1656486600000|2022-06-29 07:10:00|30909.4|30905.8|30929.4|30925.8|30930.9|30927.3|30904.9|30901.3|223
1656486900000|2022-06-29 07:15:00|30929.9|30926.3|30965.4|30961.8|30988.4|30984.8|30929.9|30926.3|676
1656487200000|2022-06-29 07:20:00|30965.9|30962.3|30963.4|30959.8|30980.4|30976.8|30950.9|30947.3|241
1656487500000|2022-06-29 07:25:00|30963.9|30960.3|30979.9|30976.3|31003.4|30999.8|30956.9|30953.3|342
1656487800000|2022-06-29 07:30:00|30979.4|30975.8|30949.9|30946.3|30979.4|30975.8|30924.9|30921.3|282
1656488100000|2022-06-29 07:35:00|30949.4|30945.8|30978.4|30974.8|30992.9|30989.3|30946.4|30942.8|289
1656488400000|2022-06-29 07:40:00|30978.9|30975.3|30981.9|30978.3|30990.4|30986.8|30966.9|30963.3|147
1656488700000|2022-06-29 07:45:00|30981.4|30977.8|30963.4|30959.8|30995.9|30992.3|30951.9|30948.3|468
1656489000000|2022-06-29 07:50:00|30963.9|30960.3|30959.4|30955.8|30984.9|30981.3|30952.9|30949.3|194
1656489300000|2022-06-29 07:55:00|30959.9|30956.3|30937.9|30934.3|30965.9|30962.3|30928.4|30924.8|154
1656489600000|2022-06-29 08:00:00|30937.4|30933.8|30967.4|30963.8|30976.4|30972.8|30913.9|30910.3|673
1656489900000|2022-06-29 08:05:00|30967.9|30964.3|30998.9|30995.3|31003.9|31000.3|30963.9|30960.3|574
1656490200000|2022-06-29 08:10:00|30999.4|30995.8|30984.9|30981.3|31011.4|31007.8|30983.4|30979.8|286
1656490500000|2022-06-29 08:15:00|30984.4|30980.8|30975.9|30972.3|30989.9|30986.3|30962.9|30959.3|263
1656490800000|2022-06-29 08:20:00|30976.4|30972.8|30973.9|30970.3|30991.9|30988.3|30968.9|30965.3|183
1656491100000|2022-06-29 08:25:00|30973.4|30969.8|30971.4|30967.8|30984.9|30981.3|30962.9|30959.3|214
1656491400000|2022-06-29 08:30:00|30970.9|30967.3|30978.4|30974.8|30985.9|30982.3|30970.9|30967.3|206
1656491700000|2022-06-29 08:35:00|30977.9|30974.3|30990.9|30987.3|31007.9|31004.3|30976.9|30973.3|276
1656492000000|2022-06-29 08:40:00|30990.4|30986.8|30984.9|30981.3|30996.4|30992.8|30970.9|30967.3|143
1656492300000|2022-06-29 08:45:00|30985.4|30981.8|30991.9|30988.3|31004.4|31000.8|30974.9|30971.3|174
1656492600000|2022-06-29 08:50:00|30992.4|30988.8|30991.4|30987.8|30997.4|30993.8|30985.9|30982.3|156
1656492900000|2022-06-29 08:55:00|30991.9|30988.3|30989.9|30986.3|31004.9|31001.3|30989.4|30985.8|173
1656493200000|2022-06-29 09:00:00|30989.4|30985.8|31000.9|30997.3|31001.4|30997.8|30977.4|30973.8|274
1656493500000|2022-06-29 09:05:00|30999.9|30996.3|30995.4|30991.8|31004.9|31001.3|30988.9|30985.3|133
1656493800000|2022-06-29 09:10:00|30994.9|30991.3|30997.9|30994.3|31010.9|31007.3|30994.9|30991.3|158
1656494100000|2022-06-29 09:15:00|30997.4|30993.8|30995.9|30992.3|31002.9|30999.3|30990.4|30986.8|102
1656494400000|2022-06-29 09:20:00|30995.4|30991.8|30989.9|30986.3|30996.9|30993.3|30985.4|30981.8|85
1656494700000|2022-06-29 09:25:00|30990.4|30986.8|30991.9|30988.3|30998.4|30994.8|30985.9|30982.3|90
1656495000000|2022-06-29 09:30:00|30991.4|30987.8|30962.9|30959.3|30993.4|30989.8|30958.9|30955.3|336
1656495300000|2022-06-29 09:35:00|30962.4|30958.8|30947.4|30943.8|30963.9|30960.3|30946.4|30942.8|211
1656495600000|2022-06-29 09:40:00|30946.9|30943.3|30953.9|30950.3|30955.4|30951.8|30943.9|30940.3|168
1656495900000|2022-06-29 09:45:00|30953.4|30949.8|30956.4|30952.8|30962.9|30959.3|30932.9|30929.3|259
1656496200000|2022-06-29 09:50:00|30955.9|30952.3|30912.9|30909.3|30955.9|30952.3|30910.9|30907.3|281
1656496500000|2022-06-29 09:55:00|30912.4|30908.8|30891.9|30888.3|30921.9|30918.3|30882.9|30879.3|501
1656496800000|2022-06-29 10:00:00|30893.9|30890.3|30934.9|30931.3|30941.9|30938.3|30893.9|30890.3|509
1656497100000|2022-06-29 10:05:00|30934.4|30930.8|30956.9|30953.3|30962.4|30958.8|30931.9|30928.3|453
1656497400000|2022-06-29 10:10:00|30957.4|30953.8|30925.9|30922.3|30957.9|30954.3|30923.4|30919.8|198
1656497700000|2022-06-29 10:15:00|30926.4|30922.8|30927.4|30923.8|30943.4|30939.8|30921.9|30918.3|155
1656498000000|2022-06-29 10:20:00|30926.9|30923.3|30923.9|30920.3|30954.4|30950.8|30922.4|30918.8|208
1656498300000|2022-06-29 10:25:00|30922.4|30918.8|30921.9|30918.3|30933.9|30930.3|30914.9|30911.3|128
1656498600000|2022-06-29 10:30:00|30922.4|30918.8|30925.4|30921.8|30933.9|30930.3|30914.9|30911.3|162
1656498900000|2022-06-29 10:35:00|30925.9|30922.3|30924.9|30921.3|30938.9|30935.3|30919.4|30915.8|229
1656499200000|2022-06-29 10:40:00|30924.4|30920.8|30922.4|30918.8|30939.9|30936.3|30916.4|30912.8|172
1656499500000|2022-06-29 10:45:00|30921.9|30918.3|30920.9|30917.3|30922.9|30919.3|30908.4|30904.8|251
1656499800000|2022-06-29 10:50:00|30920.4|30916.8|30909.9|30906.3|30929.9|30926.3|30908.4|30904.8|142
1656500100000|2022-06-29 10:55:00|30910.4|30906.8|30921.9|30918.3|30932.4|30928.8|30906.4|30902.8|125
1656500400000|2022-06-29 11:00:00|30922.9|30919.3|30919.9|30916.3|30932.4|30928.8|30907.9|30904.3|198
1656500700000|2022-06-29 11:05:00|30919.4|30915.8|30918.9|30915.3|30921.4|30917.8|30907.9|30904.3|106
1656501000000|2022-06-29 11:10:00|30918.4|30914.8|30916.9|30913.3|30919.9|30916.3|30893.9|30890.3|356
1656501300000|2022-06-29 11:15:00|30915.4|30911.8|30932.9|30929.3|30932.9|30929.3|30893.9|30890.3|314
1656501600000|2022-06-29 11:20:00|30932.4|30928.8|30932.9|30929.3|30936.4|30932.8|30925.9|30922.3|171
1656501900000|2022-06-29 11:25:00|30933.4|30929.8|30929.9|30926.3|30935.9|30932.3|30925.9|30922.3|117
1656502200000|2022-06-29 11:30:00|30929.4|30925.8|30945.4|30941.8|30949.9|30946.3|30928.9|30925.3|234
1656502500000|2022-06-29 11:35:00|30944.9|30941.3|30972.4|30968.8|30972.4|30968.8|30938.4|30934.8|359
1656502800000|2022-06-29 11:40:00|30973.4|30969.8|30965.9|30962.3|30974.4|30970.8|30963.9|30960.3|240
1656503100000|2022-06-29 11:45:00|30965.4|30961.8|30976.9|30973.3|30982.4|30978.8|30961.9|30958.3|244
1656503400000|2022-06-29 11:50:00|30977.4|30973.8|31003.9|31000.3|31010.9|31007.3|30971.4|30967.8|418
1656503700000|2022-06-29 11:55:00|31004.4|31000.8|31023.9|31020.3|31030.9|31027.3|30994.4|30990.8|639
1656504000000|2022-06-29 12:00:00|31024.4|31020.8|31072.9|31069.3|31076.4|31072.8|31020.4|31016.8|1015
1656504300000|2022-06-29 12:05:00|31072.4|31068.8|31060.4|31056.8|31083.9|31080.3|31058.9|31055.3|513
1656504600000|2022-06-29 12:10:00|31059.4|31055.8|31067.4|31063.8|31072.4|31068.8|31058.9|31055.3|297
1656504900000|2022-06-29 12:15:00|31067.9|31064.3|31062.4|31058.8|31088.4|31084.8|31060.4|31056.8|532
1656505200000|2022-06-29 12:20:00|31063.4|31059.8|31023.9|31020.3|31070.4|31066.8|31022.4|31018.8|478
1656505500000|2022-06-29 12:25:00|31023.4|31019.8|31030.9|31027.3|31033.9|31030.3|31016.9|31013.3|365
1656505800000|2022-06-29 12:30:00|31031.9|31028.3|31000.9|30997.3|31040.4|31036.8|30971.4|30967.8|1406
1656506100000|2022-06-29 12:35:00|31000.4|30996.8|30962.4|30958.8|31000.4|30996.8|30954.4|30950.8|758
1656506400000|2022-06-29 12:40:00|30962.9|30959.3|30984.9|30981.3|30986.4|30982.8|30954.9|30951.3|397
1656506700000|2022-06-29 12:45:00|30984.4|30980.8|30989.9|30986.3|31006.9|31003.3|30971.4|30967.8|569
1656507000000|2022-06-29 12:50:00|30990.9|30987.3|31000.9|30997.3|31013.9|31010.3|30990.4|30986.8|305
1656507300000|2022-06-29 12:55:00|31000.4|30996.8|30992.4|30988.8|31000.4|30996.8|30974.4|30970.8|408
1656507600000|2022-06-29 13:00:00|30991.4|30987.8|31020.4|31016.8|31030.9|31027.3|30984.9|30981.3|632
1656507900000|2022-06-29 13:05:00|31023.9|31020.3|31024.9|31021.3|31030.4|31026.8|31000.9|30997.3|495
1656508200000|2022-06-29 13:10:00|31025.4|31021.8|31046.9|31043.3|31054.4|31050.8|31023.4|31019.8|546
1656508500000|2022-06-29 13:15:00|31047.4|31043.8|31080.9|31077.3|31087.9|31084.3|31025.4|31021.8|782
1656508800000|2022-06-29 13:20:00|31079.9|31076.3|31067.9|31064.3|31085.4|31081.8|31058.9|31055.3|672
1656509100000|2022-06-29 13:25:00|31068.9|31065.3|31051.9|31048.3|31069.9|31066.3|31027.4|31023.8|872
1656509400000|2022-06-29 13:30:00|31051.3|31048.9|30936.8|30934.4|31061.8|31059.4|30922.8|30920.4|8405
1656509700000|2022-06-29 13:35:00|30936.3|30933.9|30918.8|30916.4|30982.8|30980.4|30910.8|30908.4|3842
1656510000000|2022-06-29 13:40:00|30918.3|30915.9|30965.3|30962.9|30977.3|30974.9|30891.8|30889.4|2879
1656510300000|2022-06-29 13:45:00|30964.8|30962.4|30986.8|30984.4|30998.8|30996.4|30907.8|30905.4|2707
1656510600000|2022-06-29 13:50:00|30987.3|30984.9|31122.8|31120.4|31160.8|31158.4|30984.8|30982.4|3727
1656510900000|2022-06-29 13:55:00|31122.3|31119.9|31089.3|31086.9|31125.3|31122.9|31070.8|31068.4|2051
1656511200000|2022-06-29 14:00:00|31088.8|31086.4|31107.8|31105.4|31157.8|31155.4|31053.3|31050.9|2885
1656511500000|2022-06-29 14:05:00|31109.3|31106.9|31066.8|31064.4|31111.8|31109.4|31055.8|31053.4|2152
1656511800000|2022-06-29 14:10:00|31067.6|31065.2|31070.6|31068.2|31129.6|31127.2|31064.1|31061.7|2035
1656512100000|2022-06-29 14:15:00|31071.6|31069.2|30976.6|30974.2|31085.1|31082.7|30956.6|30954.2|2214
1656512400000|2022-06-29 14:20:00|30976.1|30973.7|31001.6|30999.2|31010.6|31008.2|30968.1|30965.7|1660
1656512700000|2022-06-29 14:25:00|31002.1|30999.7|31065.1|31062.7|31098.6|31096.2|30994.1|30991.7|1862
1656513000000|2022-06-29 14:30:00|31064.6|31062.2|31089.1|31086.7|31130.6|31128.2|31047.6|31045.2|2186
1656513300000|2022-06-29 14:35:00|31089.6|31087.2|31075.6|31073.2|31095.6|31093.2|31001.1|30998.7|1888
1656513600000|2022-06-29 14:40:00|31074.6|31072.2|31111.6|31109.2|31129.1|31126.7|31058.1|31055.7|1776
1656513900000|2022-06-29 14:45:00|31111.1|31108.7|31105.6|31103.2|31133.1|31130.7|31080.6|31078.2|1682
1656514200000|2022-06-29 14:50:00|31105.1|31102.7|31093.6|31091.2|31138.1|31135.7|31064.6|31062.2|1567
1656514500000|2022-06-29 14:55:00|31094.1|31091.7|31052.6|31050.2|31096.6|31094.2|31044.1|31041.7|1124
1656514800000|2022-06-29 15:00:00|31053.1|31050.7|31035.1|31032.7|31070.1|31067.7|31030.6|31028.2|1334
1656515100000|2022-06-29 15:05:00|31036.6|31034.2|31034.6|31032.2|31061.6|31059.2|31003.6|31001.2|1619
1656515400000|2022-06-29 15:10:00|31034.1|31031.7|31012.6|31010.2|31051.1|31048.7|31001.6|30999.2|960
1656515700000|2022-06-29 15:15:00|31011.6|31009.2|30997.6|30995.2|31044.1|31041.7|30994.6|30992.2|846
1656516000000|2022-06-29 15:20:00|30997.1|30994.7|30966.6|30964.2|31004.6|31002.2|30935.6|30933.2|1471
1656516300000|2022-06-29 15:25:00|30967.1|30964.7|30978.6|30976.2|30998.1|30995.7|30957.6|30955.2|1053
1656516600000|2022-06-29 15:30:00|30979.1|30976.7|31009.6|31007.2|31023.6|31021.2|30961.1|30958.7|1087
1656516900000|2022-06-29 15:35:00|31010.1|31007.7|31035.6|31033.2|31062.6|31060.2|30999.6|30997.2|1013
1656517200000|2022-06-29 15:40:00|31033.6|31031.2|30993.1|30990.7|31057.1|31054.7|30987.6|30985.2|928
1656517500000|2022-06-29 15:45:00|30992.6|30990.2|31011.1|31008.7|31036.1|31033.7|30982.1|30979.7|1243
1656517800000|2022-06-29 15:50:00|31012.6|31010.2|31053.6|31051.2|31066.1|31063.7|31002.6|31000.2|665
1656518100000|2022-06-29 15:55:00|31053.1|31050.7|31029.1|31026.7|31053.6|31051.2|30999.6|30997.2|718
1656518400000|2022-06-29 16:00:00|31030.1|31027.7|31019.1|31016.7|31041.6|31039.2|30995.6|30993.2|923
1656518700000|2022-06-29 16:05:00|31018.6|31016.2|30972.6|30970.2|31025.6|31023.2|30970.1|30967.7|761
1656519000000|2022-06-29 16:10:00|30973.1|30970.7|30953.6|30951.2|30987.6|30985.2|30932.1|30929.7|1043
1656519300000|2022-06-29 16:15:00|30953.1|30950.7|30970.6|30968.2|30983.6|30981.2|30948.6|30946.2|740
1656519600000|2022-06-29 16:20:00|30971.1|30968.7|30924.6|30922.2|30991.6|30989.2|30923.1|30920.7|815
1656519900000|2022-06-29 16:25:00|30923.6|30921.2|30906.6|30904.2|30925.6|30923.2|30895.1|30892.7|1025
1656520200000|2022-06-29 16:30:00|30907.6|30905.2|30915.6|30913.2|30937.1|30934.7|30901.6|30899.2|755
1656520500000|2022-06-29 16:35:00|30916.1|30913.7|30970.6|30968.2|30992.1|30989.7|30913.6|30911.2|1761
1656520800000|2022-06-29 16:40:00|30971.7|30969.3|30973.7|30971.3|30981.7|30979.3|30957.2|30954.8|586
1656521100000|2022-06-29 16:45:00|30973.2|30970.8|30953.7|30951.3|30999.7|30997.3|30948.2|30945.8|624
1656521400000|2022-06-29 16:50:00|30952.7|30950.3|30956.2|30953.8|30980.7|30978.3|30945.7|30943.3|956
1656521700000|2022-06-29 16:55:00|30956.7|30954.3|30971.7|30969.3|30984.7|30982.3|30934.7|30932.3|686
1656522000000|2022-06-29 17:00:00|30972.2|30969.8|30959.7|30957.3|30987.7|30985.3|30952.7|30950.3|674
1656522300000|2022-06-29 17:05:00|30960.2|30957.8|31019.7|31017.3|31021.7|31019.3|30953.7|30951.3|1098
1656522600000|2022-06-29 17:10:00|31019.2|31016.8|30940.7|30938.3|31036.2|31033.8|30938.2|30935.8|1082
1656522900000|2022-06-29 17:15:00|30940.2|30937.8|30931.7|30929.3|30947.7|30945.3|30920.2|30917.8|894
1656523200000|2022-06-29 17:20:00|30932.7|30930.3|30928.7|30926.3|30938.7|30936.3|30914.2|30911.8|689
1656523500000|2022-06-29 17:25:00|30928.2|30925.8|30972.7|30970.3|30987.7|30985.3|30917.2|30914.8|1198
1656523800000|2022-06-29 17:30:00|30973.2|30970.8|30957.7|30955.3|30985.2|30982.8|30942.2|30939.8|771
1656524100000|2022-06-29 17:35:00|30957.2|30954.8|31001.7|30999.3|31010.2|31007.8|30956.7|30954.3|945
1656524400000|2022-06-29 17:40:00|31002.2|30999.8|31037.7|31035.3|31040.7|31038.3|30995.2|30992.8|849
1656524700000|2022-06-29 17:45:00|31037.2|31034.8|31025.2|31022.8|31047.2|31044.8|31015.2|31012.8|691
1656525000000|2022-06-29 17:50:00|31024.7|31022.3|31049.2|31046.8|31051.2|31048.8|31019.2|31016.8|510
1656525300000|2022-06-29 17:55:00|31049.7|31047.3|31081.7|31079.3|31088.2|31085.8|31048.7|31046.3|856
1656525600000|2022-06-29 18:00:00|31079.2|31076.8|31139.7|31137.3|31140.7|31138.3|31073.2|31070.8|1127
1656525900000|2022-06-29 18:05:00|31140.2|31137.8|31125.2|31122.8|31143.7|31141.3|31106.7|31104.3|868
1656526200000|2022-06-29 18:10:00|31123.7|31121.3|31129.2|31126.8|31144.7|31142.3|31111.2|31108.8|608
1656526500000|2022-06-29 18:15:00|31129.7|31127.3|31122.7|31120.3|31148.7|31146.3|31119.7|31117.3|655
1656526800000|2022-06-29 18:20:00|31122.2|31119.8|31088.7|31086.3|31123.7|31121.3|31077.7|31075.3|889
1656527100000|2022-06-29 18:25:00|31089.2|31086.8|31130.7|31128.3|31134.7|31132.3|31077.7|31075.3|639
1656527400000|2022-06-29 18:30:00|31131.2|31128.8|31098.2|31095.8|31134.7|31132.3|31085.2|31082.8|718
1656527700000|2022-06-29 18:35:00|31098.7|31096.3|31066.7|31064.3|31099.7|31097.3|31063.7|31061.3|504
1656528000000|2022-06-29 18:40:00|31066.2|31063.8|31014.7|31012.3|31073.7|31071.3|31014.2|31011.8|1047
1656528300000|2022-06-29 18:45:00|31014.2|31011.8|31011.2|31008.8|31030.2|31027.8|31000.7|30998.3|774
1656528600000|2022-06-29 18:50:00|31010.7|31008.3|31025.2|31022.8|31026.7|31024.3|30995.7|30993.3|808
1656528900000|2022-06-29 18:55:00|31025.7|31023.3|31015.2|31012.8|31042.2|31039.8|31010.7|31008.3|851
1656529200000|2022-06-29 19:00:00|31014.7|31012.3|31003.7|31001.3|31028.2|31025.8|30971.2|30968.8|1007
1656529500000|2022-06-29 19:05:00|31004.2|31001.8|31043.7|31041.3|31047.2|31044.8|30995.2|30992.8|929
1656529800000|2022-06-29 19:10:00|31041.7|31039.3|31017.2|31014.8|31041.7|31039.3|30998.2|30995.8|771
1656530100000|2022-06-29 19:15:00|31017.7|31015.3|31038.7|31036.3|31074.7|31072.3|31009.7|31007.3|780
1656530400000|2022-06-29 19:20:00|31038.5|31036.1|31066|31063.6|31069.5|31067.1|31029|31026.6|543
1656530700000|2022-06-29 19:25:00|31066.5|31064.1|31102|31099.6|31105|31102.6|31055.5|31053.1|650
1656531000000|2022-06-29 19:30:00|31102.5|31100.1|31022.5|31020.1|31104.5|31102.1|31013.5|31011.1|967
1656531300000|2022-06-29 19:35:00|31023|31020.6|31015|31012.6|31037|31034.6|30997.5|30995.1|760
1656531600000|2022-06-29 19:40:00|31015.5|31013.1|31007.5|31005.1|31025|31022.6|30989.5|30987.1|672
1656531900000|2022-06-29 19:45:00|31008|31005.6|30998|30995.6|31025.5|31023.1|30979|30976.6|763
1656532200000|2022-06-29 19:50:00|31002.5|31000.1|31000|30997.6|31036.5|31034.1|30963|30960.6|1847
1656532500000|2022-06-29 19:55:00|31000.5|30998.1|31017.5|31015.1|31068|31065.6|31000|30997.6|3267
1656532800000|2022-06-29 20:00:00|31014.1|31011.7|31041.3|31036.5|31041.3|31036.5|30998.3|30993.5|1055
1656533100000|2022-06-29 20:05:00|31041.8|31037|31037.3|31032.5|31053.3|31048.5|31029.3|31024.5|606
1656533400000|2022-06-29 20:10:00|31037.8|31033|31008.8|31004|31041.8|31037|31007.3|31002.5|390
1656533700000|2022-06-29 20:15:00|31009.3|31004.5|31031.8|31027|31031.8|31027|31009.3|31004.5|145
1656534000000|2022-06-29 20:20:00|31031.3|31026.5|31024.3|31019.5|31038.8|31034|31022.3|31017.5|120
1656534300000|2022-06-29 20:25:00|31022.3|31017.5|31027.8|31023|31036.8|31032|31022.3|31017.5|118
1656534600000|2022-06-29 20:30:00|31026.3|31021.5|31040.8|31036|31041.8|31037|31026.3|31021.5|142
1656534900000|2022-06-29 20:35:00|31040.3|31035.5|31037.3|31032.5|31042.8|31038|31033.8|31029|204
1656535200000|2022-06-29 20:40:00|31037.8|31033|31034.8|31030|31040.8|31036|31033.8|31029|55
1656535500000|2022-06-29 20:45:00|31037.8|31033|31041.8|31037|31042.8|31038|31033.8|31029|91
1656535800000|2022-06-29 20:50:00|31041.3|31036.5|31039.3|31034.5|31041.3|31036.5|31032.3|31027.5|97
1656536100000|2022-06-29 20:55:00|31038.8|31034|31037.5|31027.7|31041.3|31036.5|31035.3|31027.7|46
1656536400000|2022-06-29 21:00:00|31037.7|31027.9|31041|31031.2|31042.2|31032.4|31037.7|31027.9|0
1656536700000|2022-06-29 21:05:00|31039.5|31029.7|31040.9|31031.1|31044.3|31034.5|31038.6|31028.8|0
1656537000000|2022-06-29 21:10:00|31039.1|31029.3|31039.1|31029.3|31041.1|31031.3|31037.5|31027.7|0
1656537300000|2022-06-29 21:15:00|31039|31029.2|31040.8|31031|31040.8|31031|31039|31029.2|0
1656537600000|2022-06-29 21:20:00|31040.4|31030.6|31040.4|31030.6|31040.4|31030.6|31039.5|31029.7|0
1656537900000|2022-06-29 21:25:00|31039.8|31030|31041|31031.2|31042.2|31032.4|31039.8|31030|0
1656538200000|2022-06-29 21:30:00|31040.9|31031.1|31037.4|31027.6|31040.9|31031.1|31037.4|31027.6|0
1656538500000|2022-06-29 21:35:00|31037.5|31027.7|31037.5|31027.7|31039.9|31030.1|31037.4|31027.6|0
1656538800000|2022-06-29 21:40:00|31037.6|31027.8|31039.4|31029.6|31040.6|31030.8|31037.4|31027.6|0
1656539100000|2022-06-29 21:45:00|31039.3|31029.5|31038.2|31028.4|31039.4|31029.6|31038.2|31028.4|0
1656539400000|2022-06-29 21:50:00|31040.6|31030.8|31039.7|31029.9|31040.6|31030.8|31038.8|31029|0
1656539700000|2022-06-29 21:55:00|31039.1|31029.3|31038.3|31028.5|31040|31030.2|31038.3|31028.5|0
1656540000000|2022-06-29 22:00:00|31038.2|31028.4|31033.8|31029|31052.3|31047.5|31029.3|31024.5|122
1656540300000|2022-06-29 22:05:00|31032.8|31028|31028.8|31024|31037.8|31033|31022.3|31017.5|157
1656540600000|2022-06-29 22:10:00|31029.3|31024.5|31022.3|31017.5|31029.3|31024.5|31021.3|31016.5|57
1656540900000|2022-06-29 22:15:00|31021.8|31017|31029.8|31025|31037.8|31033|31020.3|31015.5|87
1656541200000|2022-06-29 22:20:00|31030.3|31025.5|31037.3|31032.5|31039.8|31035|31029.8|31025|55
1656541500000|2022-06-29 22:25:00|31036.8|31032|31041.3|31036.5|31047.8|31043|31036.8|31032|37
1656541800000|2022-06-29 22:30:00|31041.8|31037|31033.8|31029|31042.8|31038|31030.3|31025.5|66
1656542100000|2022-06-29 22:35:00|31033.3|31028.5|31030.8|31026|31033.3|31028.5|31029.3|31024.5|27
1656542400000|2022-06-29 22:40:00|31031.3|31026.5|31031.8|31027|31034.8|31030|31029.3|31024.5|36
1656542700000|2022-06-29 22:45:00|31032.3|31027.5|31030.3|31025.5|31032.8|31028|31027.3|31022.5|29
1656543000000|2022-06-29 22:50:00|31030.8|31026|31039.8|31035|31043.3|31038.5|31029.8|31025|94
1656543300000|2022-06-29 22:55:00|31039.3|31034.5|31030.8|31026|31039.3|31034.5|31029.3|31024.5|119
1656543600000|2022-06-29 23:00:00|31031.3|31026.5|31014.3|31009.5|31031.3|31026.5|31013.8|31009|92
1656543900000|2022-06-29 23:05:00|31014.8|31010|31016.3|31011.5|31019.8|31015|31012.3|31007.5|75
1656544200000|2022-06-29 23:10:00|31015.8|31011|31018.8|31014|31023.3|31018.5|31015.8|31011|19
1656544500000|2022-06-29 23:15:00|31018.3|31013.5|31017.8|31013|31021.8|31017|31015.8|31011|22
1656544800000|2022-06-29 23:20:00|31017.3|31012.5|30994.8|30990|31020.3|31015.5|30992.3|30987.5|157
1656545100000|2022-06-29 23:25:00|30995.3|30990.5|30991.8|30987|31001.8|30997|30986.8|30982|104
1656545400000|2022-06-29 23:30:00|30991.3|30986.5|30998.3|30993.5|30998.8|30994|30981.3|30976.5|66
1656545700000|2022-06-29 23:35:00|30997.8|30993|30998.8|30994|31006.3|31001.5|30995.8|30991|71
1656546000000|2022-06-29 23:40:00|30998.3|30993.5|31003.8|30999|31006.8|31002|30997.3|30992.5|54
1656546300000|2022-06-29 23:45:00|31004.3|30999.5|31008.3|31003.5|31011.8|31007|30999.3|30994.5|60
1656546600000|2022-06-29 23:50:00|31006.8|31002|30996.3|30991.5|31008.3|31003.5|30992.8|30988|76
1656546900000|2022-06-29 23:55:00|30995.3|30990.5|31000.3|30995.5|31003.3|30998.5|30992.8|30988|109
1656547200000|2022-06-30 00:00:00|30998.3|30993.5|30980.8|30976|31001.3|30996.5|30947.3|30942.5|327
1656547500000|2022-06-30 00:05:00|30981.8|30977|30995.3|30990.5|31008.8|31004|30981.8|30977|191
1656547800000|2022-06-30 00:10:00|30994.8|30990|30995.3|30990.5|30999.8|30995|30980.8|30976|96
1656548100000|2022-06-30 00:15:00|30994.8|30990|30993.8|30989|31000.3|30995.5|30972.8|30968|70
1656548400000|2022-06-30 00:20:00|30993.3|30988.5|30991.3|30986.5|31002.3|30997.5|30985.8|30981|106
1656548700000|2022-06-30 00:25:00|30991.8|30987|30991.8|30987|30999.8|30995|30984.8|30980|42
1656549000000|2022-06-30 00:30:00|30992.3|30987.5|30985.8|30981|31010.8|31006|30984.8|30980|88
1656549300000|2022-06-30 00:35:00|30986.3|30981.5|30988.8|30984|30999.3|30994.5|30984.8|30980|38
1656549600000|2022-06-30 00:40:00|30989.3|30984.5|31007.8|31003|31013.8|31009|30989.3|30984.5|66
1656549900000|2022-06-30 00:45:00|31008.3|31003.5|30995.8|30991|31013.3|31008.5|30991.8|30987|50
1656550200000|2022-06-30 00:50:00|30995.3|30990.5|30984.8|30980|30999.3|30994.5|30982.8|30978|66
1656550500000|2022-06-30 00:55:00|30985.3|30980.5|30989.8|30985|30993.3|30988.5|30980.8|30976|50
1656550800000|2022-06-30 01:00:00|30990.3|30985.5|30963.8|30959|30990.3|30985.5|30961.8|30957|90
1656551100000|2022-06-30 01:05:00|30964.3|30959.5|30948.8|30944|30974.8|30970|30948.3|30943.5|149
1656551400000|2022-06-30 01:10:00|30949.3|30944.5|30943.3|30938.5|30952.8|30948|30931.3|30926.5|172
1656551700000|2022-06-30 01:15:00|30943.8|30939|30926.8|30922|30943.8|30939|30919.8|30915|266
1656552000000|2022-06-30 01:20:00|30927.3|30922.5|30933.8|30929|30943.8|30939|30922.3|30917.5|72
1656552300000|2022-06-30 01:25:00|30934.3|30929.5|30939.8|30935|30942.3|30937.5|30930.3|30925.5|93
1656552600000|2022-06-30 01:30:00|30940.3|30935.5|30958.8|30954|30959.3|30954.5|30932.3|30927.5|267
1656552900000|2022-06-30 01:35:00|30958.3|30953.5|30957.8|30953|30970.3|30965.5|30953.8|30949|155
1656553200000|2022-06-30 01:40:00|30958.3|30953.5|30959.8|30955|30961.8|30957|30939.3|30934.5|113
1656553500000|2022-06-30 01:45:00|30960.3|30955.5|30948.3|30943.5|30964.8|30960|30945.8|30941|54
1656553800000|2022-06-30 01:50:00|30948.8|30944|30945.8|30941|30962.8|30958|30943.8|30939|35
1656554100000|2022-06-30 01:55:00|30946.3|30941.5|30923.8|30919|30946.8|30942|30920.3|30915.5|190
1656554400000|2022-06-30 02:00:00|30923.3|30918.5|30938.8|30934|30939.3|30934.5|30922.3|30917.5|107
1656554700000|2022-06-30 02:05:00|30939.3|30934.5|30943.8|30939|30944.8|30940|30930.8|30926|62
1656555000000|2022-06-30 02:10:00|30944.3|30939.5|30950.8|30946|30957.8|30953|30943.8|30939|90
1656555300000|2022-06-30 02:15:00|30951.3|30946.5|30954.8|30950|30955.8|30951|30946.8|30942|43
1656555600000|2022-06-30 02:20:00|30954.3|30949.5|30963.8|30959|30972.3|30967.5|30952.8|30948|90
1656555900000|2022-06-30 02:25:00|30964.3|30959.5|30981.8|30977|30984.3|30979.5|30959.8|30955|117
1656556200000|2022-06-30 02:30:00|30982.3|30977.5|30969.3|30964.5|30990.8|30986|30969.3|30964.5|150
1656556500000|2022-06-30 02:35:00|30969.8|30965|30970.8|30966|30976.8|30972|30965.8|30961|96
1656556800000|2022-06-30 02:40:00|30970.3|30965.5|30979.3|30974.5|30983.3|30978.5|30966.3|30961.5|71
1656557100000|2022-06-30 02:45:00|30979.8|30975|30955.8|30951|30986.8|30982|30949.8|30945|100
1656557400000|2022-06-30 02:50:00|30955.3|30950.5|30966.8|30962|30968.8|30964|30952.3|30947.5|78
1656557700000|2022-06-30 02:55:00|30965.8|30961|30976.8|30972|30982.3|30977.5|30965.8|30961|123
1656558000000|2022-06-30 03:00:00|30977.3|30972.5|30983.3|30978.5|30984.8|30980|30970.3|30965.5|57
1656558300000|2022-06-30 03:05:00|30982.8|30978|30979.3|30974.5|30989.8|30985|30968.8|30964|62
1656558600000|2022-06-30 03:10:00|30978.8|30974|30975.8|30971|30984.8|30980|30972.3|30967.5|32
1656558900000|2022-06-30 03:15:00|30975.3|30970.5|30974.3|30969.5|30985.3|30980.5|30966.8|30962|50
1656559200000|2022-06-30 03:20:00|30973.8|30969|30975.8|30971|30978.8|30974|30969.8|30965|35
1656559500000|2022-06-30 03:25:00|30975.3|30970.5|30977.3|30972.5|30979.3|30974.5|30972.8|30968|30
1656559800000|2022-06-30 03:30:00|30976.8|30972|30963.8|30959|30979.3|30974.5|30959.3|30954.5|60
1656560100000|2022-06-30 03:35:00|30963.3|30958.5|30954.8|30950|30966.8|30962|30951.8|30947|43
1656560400000|2022-06-30 03:40:00|30954.3|30949.5|30954.3|30949.5|30959.8|30955|30949.3|30944.5|81
1656560700000|2022-06-30 03:45:00|30953.8|30949|30936.3|30931.5|30955.8|30951|30931.3|30926.5|127
1656561000000|2022-06-30 03:50:00|30935.8|30931|30940.3|30935.5|30942.3|30937.5|30934.8|30930|54
1656561300000|2022-06-30 03:55:00|30939.8|30935|30941.8|30937|30945.8|30941|30936.8|30932|58
1656561600000|2022-06-30 04:00:00|30941.3|30936.5|30938.8|30934|30948.3|30943.5|30930.8|30926|83
1656561900000|2022-06-30 04:05:00|30939.3|30934.5|30937.8|30933|30945.8|30941|30936.8|30932|49
1656562200000|2022-06-30 04:10:00|30937.3|30932.5|30946.3|30941.5|30949.3|30944.5|30935.3|30930.5|26
1656562500000|2022-06-30 04:15:00|30946.8|30942|30957.3|30952.5|30957.3|30952.5|30945.3|30940.5|36
1656562800000|2022-06-30 04:20:00|30956.8|30952|30951.3|30946.5|30956.8|30952|30944.8|30940|38
1656563100000|2022-06-30 04:25:00|30951.8|30947|30947.8|30943|30955.3|30950.5|30947.8|30943|35
1656563400000|2022-06-30 04:30:00|30948.3|30943.5|30945.3|30940.5|30952.8|30948|30939.3|30934.5|54
1656563700000|2022-06-30 04:35:00|30944.8|30940|30934.3|30929.5|30947.8|30943|30927.3|30922.5|85
1656564000000|2022-06-30 04:40:00|30934.8|30930|30941.3|30936.5|30945.8|30941|30933.3|30928.5|36
1656564300000|2022-06-30 04:45:00|30942.3|30937.5|30936.3|30931.5|30942.8|30938|30935.8|30931|34
1656564600000|2022-06-30 04:50:00|30935.8|30931|30931.8|30927|30940.8|30936|30931.3|30926.5|22
1656564900000|2022-06-30 04:55:00|30932.3|30927.5|30934.3|30929.5|30937.3|30932.5|30926.3|30921.5|50
1656565200000|2022-06-30 05:00:00|30933.8|30929|30934.8|30930|30942.3|30937.5|30922.3|30917.5|77
1656565500000|2022-06-30 05:05:00|30935.3|30930.5|30929.3|30924.5|30936.3|30931.5|30921.8|30917|82
1656565800000|2022-06-30 05:10:00|30928.8|30924|30930.3|30925.5|30931.8|30927|30920.3|30915.5|90
1656566100000|2022-06-30 05:15:00|30930.8|30926|30920.3|30915.5|30940.8|30936|30920.3|30915.5|95
1656566400000|2022-06-30 05:20:00|30920.8|30916|30897.8|30893|30922.8|30918|30896.3|30891.5|468
1656566700000|2022-06-30 05:25:00|30898.3|30893.5|30854.8|30850|30898.3|30893.5|30819.3|30814.5|1003
1656567000000|2022-06-30 05:30:00|30855.8|30851|30846.8|30842|30856.8|30852|30841.8|30837|362
1656567300000|2022-06-30 05:35:00|30847.3|30842.5|30834.8|30830|30847.8|30843|30823.3|30818.5|474
1656567600000|2022-06-30 05:40:00|30836.3|30831.5|30812.3|30807.5|30840.8|30836|30804.8|30800|423
1656567900000|2022-06-30 05:45:00|30811.3|30806.5|30830.8|30826|30840.3|30835.5|30811.3|30806.5|204
1656568200000|2022-06-30 05:50:00|30831.3|30826.5|30822.8|30818|30840.3|30835.5|30819.3|30814.5|101
1656568500000|2022-06-30 05:55:00|30823.3|30818.5|30839.3|30834.5|30849.3|30844.5|30819.3|30814.5|193
1656568800000|2022-06-30 06:00:00|30838.7|30835.1|30812.2|30808.6|30859.2|30855.6|30810.2|30806.6|338
1656569100000|2022-06-30 06:05:00|30813.2|30809.6|30777.2|30773.6|30815.2|30811.6|30774.7|30771.1|449
1656569400000|2022-06-30 06:10:00|30777.7|30774.1|30805.2|30801.6|30809.2|30805.6|30759.2|30755.6|501
1656569700000|2022-06-30 06:15:00|30805.7|30802.1|30802.2|30798.6|30815.7|30812.1|30793.2|30789.6|197
1656570000000|2022-06-30 06:20:00|30801.7|30798.1|30797.2|30793.6|30806.2|30802.6|30780.7|30777.1|178
1656570300000|2022-06-30 06:25:00|30797.7|30794.1|30757.2|30753.6|30799.7|30796.1|30749.2|30745.6|383
1656570600000|2022-06-30 06:30:00|30757.7|30754.1|30716.7|30713.1|30757.7|30754.1|30711.2|30707.6|1238
1656570900000|2022-06-30 06:35:00|30715.7|30712.1|30705.7|30702.1|30717.7|30714.1|30664.2|30660.6|836
1656571200000|2022-06-30 06:40:00|30706.2|30702.6|30680.2|30676.6|30712.7|30709.1|30661.2|30657.6|485
1656571500000|2022-06-30 06:45:00|30680.7|30677.1|30703.2|30699.6|30705.7|30702.1|30675.7|30672.1|389
1656571800000|2022-06-30 06:50:00|30703.7|30700.1|30701.7|30698.1|30718.7|30715.1|30686.7|30683.1|224
1656572100000|2022-06-30 06:55:00|30702.2|30698.6|30706.7|30703.1|30722.7|30719.1|30698.2|30694.6|308
1656572400000|2022-06-30 07:00:00|30707.2|30703.6|30693.7|30690.1|30732.7|30729.1|30689.2|30685.6|523
1656572700000|2022-06-30 07:05:00|30693.2|30689.6|30699.7|30696.1|30711.7|30708.1|30663.2|30659.6|482
1656573000000|2022-06-30 07:10:00|30699.2|30695.6|30690.7|30687.1|30730.2|30726.6|30670.2|30666.6|544
1656573300000|2022-06-30 07:15:00|30688.2|30684.6|30652.2|30648.6|30688.2|30684.6|30635.2|30631.6|659
1656573600000|2022-06-30 07:20:00|30652.7|30649.1|30655.7|30652.1|30667.7|30664.1|30630.2|30626.6|408
1656573900000|2022-06-30 07:25:00|30656.2|30652.6|30661.7|30658.1|30695.7|30692.1|30648.7|30645.1|325
1656574200000|2022-06-30 07:30:00|30661.2|30657.6|30685.2|30681.6|30685.2|30681.6|30634.2|30630.6|583
1656574500000|2022-06-30 07:35:00|30687.2|30683.6|30676.2|30672.6|30696.2|30692.6|30664.7|30661.1|412
1656574800000|2022-06-30 07:40:00|30675.7|30672.1|30714.2|30710.6|30719.2|30715.6|30675.2|30671.6|471
1656575100000|2022-06-30 07:45:00|30714.7|30711.1|30748.2|30744.6|30749.2|30745.6|30682.2|30678.6|432
1656575400000|2022-06-30 07:50:00|30748.7|30745.1|30743.2|30739.6|30758.7|30755.1|30742.2|30738.6|317
1656575700000|2022-06-30 07:55:00|30743.7|30740.1|30731.7|30728.1|30750.7|30747.1|30721.2|30717.6|418
1656576000000|2022-06-30 08:00:00|30732.7|30729.1|30771.2|30767.6|30776.7|30773.1|30731.2|30727.6|662
1656576300000|2022-06-30 08:05:00|30771.7|30768.1|30757.7|30754.1|30786.7|30783.1|30746.2|30742.6|496
1656576600000|2022-06-30 08:10:00|30756.7|30753.1|30765.2|30761.6|30768.2|30764.6|30745.7|30742.1|175
1656576900000|2022-06-30 08:15:00|30764.7|30761.1|30731.7|30728.1|30771.2|30767.6|30730.2|30726.6|219
1656577200000|2022-06-30 08:20:00|30733.2|30729.6|30725.7|30722.1|30749.7|30746.1|30721.7|30718.1|314
1656577500000|2022-06-30 08:25:00|30726.2|30722.6|30719.2|30715.6|30735.2|30731.6|30710.2|30706.6|252
1656577800000|2022-06-30 08:30:00|30718.7|30715.1|30712.2|30708.6|30737.7|30734.1|30707.7|30704.1|284
1656578100000|2022-06-30 08:35:00|30711.2|30707.6|30770.7|30767.1|30784.7|30781.1|30702.2|30698.6|1183
1656578400000|2022-06-30 08:40:00|30770.2|30766.6|30789.7|30786.1|30803.7|30800.1|30741.2|30737.6|724
1656578700000|2022-06-30 08:45:00|30790.7|30787.1|30742.2|30738.6|30790.7|30787.1|30735.2|30731.6|317
1656579000000|2022-06-30 08:50:00|30742.7|30739.1|30753.7|30750.1|30758.7|30755.1|30733.7|30730.1|179
1656579300000|2022-06-30 08:55:00|30753.2|30749.6|30738.2|30734.6|30761.7|30758.1|30729.2|30725.6|159
1656579600000|2022-06-30 09:00:00|30738.7|30735.1|30719.7|30716.1|30743.7|30740.1|30715.2|30711.6|296
1656579900000|2022-06-30 09:05:00|30722.7|30719.1|30706.7|30703.1|30744.2|30740.6|30700.2|30696.6|253
1656580200000|2022-06-30 09:10:00|30707.2|30703.6|30654.7|30651.1|30707.7|30704.1|30653.7|30650.1|689
1656580500000|2022-06-30 09:15:00|30655.2|30651.6|30647.2|30643.6|30666.2|30662.6|30645.2|30641.6|358
1656580800000|2022-06-30 09:20:00|30648.7|30645.1|30655.2|30651.6|30662.7|30659.1|30641.7|30638.1|193
1656581100000|2022-06-30 09:25:00|30654.7|30651.1|30646.2|30642.6|30657.7|30654.1|30645.2|30641.6|165
1656581400000|2022-06-30 09:30:00|30645.7|30642.1|30654.2|30650.6|30672.7|30669.1|30636.7|30633.1|471
1656581700000|2022-06-30 09:35:00|30654.7|30651.1|30660.2|30656.6|30661.2|30657.6|30636.2|30632.6|247
1656582000000|2022-06-30 09:40:00|30659.2|30655.6|30653.2|30649.6|30660.7|30657.1|30646.7|30643.1|220
1656582300000|2022-06-30 09:45:00|30653.7|30650.1|30667.2|30663.6|30671.7|30668.1|30649.7|30646.1|190
1656582600000|2022-06-30 09:50:00|30667.7|30664.1|30681.7|30678.1|30683.7|30680.1|30660.2|30656.6|286
1656582900000|2022-06-30 09:55:00|30682.2|30678.6|30725.7|30722.1|30729.7|30726.1|30676.2|30672.6|465
1656583200000|2022-06-30 10:00:00|30726.2|30722.6|30704.2|30700.6|30730.7|30727.1|30702.7|30699.1|497
1656583500000|2022-06-30 10:05:00|30705.7|30702.1|30709.7|30706.1|30712.7|30709.1|30683.2|30679.6|591
1656583800000|2022-06-30 10:10:00|30709.2|30705.6|30691.2|30687.6|30711.2|30707.6|30685.2|30681.6|167
1656584100000|2022-06-30 10:15:00|30690.7|30687.1|30688.2|30684.6|30698.2|30694.6|30683.2|30679.6|98
1656584400000|2022-06-30 10:20:00|30688.7|30685.1|30704.2|30700.6|30705.2|30701.6|30684.2|30680.6|136
1656584700000|2022-06-30 10:25:00|30704.7|30701.1|30651.7|30648.1|30704.7|30701.1|30651.2|30647.6|272
1656585000000|2022-06-30 10:30:00|30651.2|30647.6|30657.7|30654.1|30660.2|30656.6|30650.2|30646.6|120
1656585300000|2022-06-30 10:35:00|30657.2|30653.6|30641.2|30637.6|30657.2|30653.6|30637.2|30633.6|244
1656585600000|2022-06-30 10:40:00|30641.7|30638.1|30652.2|30648.6|30652.2|30648.6|30625.7|30622.1|260
1656585900000|2022-06-30 10:45:00|30651.7|30648.1|30640.7|30637.1|30660.2|30656.6|30633.7|30630.1|239
1656586200000|2022-06-30 10:50:00|30640.2|30636.6|30665.2|30661.6|30667.2|30663.6|30635.2|30631.6|197
1656586500000|2022-06-30 10:55:00|30664.7|30661.1|30680.2|30676.6|30686.7|30683.1|30663.7|30660.1|287
1656586800000|2022-06-30 11:00:00|30685.2|30681.6|30651.7|30648.1|30686.2|30682.6|30643.2|30639.6|653
1656587100000|2022-06-30 11:05:00|30651.2|30647.6|30664.2|30660.6|30664.7|30661.1|30646.7|30643.1|307
1656587400000|2022-06-30 11:10:00|30664.7|30661.1|30670.7|30667.1|30672.2|30668.6|30658.2|30654.6|188
1656587700000|2022-06-30 11:15:00|30671.2|30667.6|30656.2|30652.6|30681.2|30677.6|30647.2|30643.6|251
1656588000000|2022-06-30 11:20:00|30655.7|30652.1|30655.2|30651.6|30665.2|30661.6|30650.2|30646.6|173
1656588300000|2022-06-30 11:25:00|30654.7|30651.1|30672.2|30668.6|30677.2|30673.6|30647.7|30644.1|160
1656588600000|2022-06-30 11:30:00|30671.7|30668.1|30629.7|30626.1|30672.7|30669.1|30629.7|30626.1|472
1656588900000|2022-06-30 11:35:00|30630.7|30627.1|30608.7|30605.1|30634.7|30631.1|30601.2|30597.6|545
1656589200000|2022-06-30 11:40:00|30608.2|30604.6|30619.2|30615.6|30629.7|30626.1|30596.2|30592.6|527
1656589500000|2022-06-30 11:45:00|30619.7|30616.1|30615.2|30611.6|30620.2|30616.6|30597.2|30593.6|269
1656589800000|2022-06-30 11:50:00|30616.2|30612.6|30622.2|30618.6|30626.7|30623.1|30609.7|30606.1|265
1656590100000|2022-06-30 11:55:00|30622.7|30619.1|30633.2|30629.6|30638.2|30634.6|30622.7|30619.1|227
1656590400000|2022-06-30 12:00:00|30632.7|30629.1|30650.2|30646.6|30651.2|30647.6|30627.2|30623.6|494
1656590700000|2022-06-30 12:05:00|30649.7|30646.1|30630.7|30627.1|30652.2|30648.6|30626.2|30622.6|200
1656591000000|2022-06-30 12:10:00|30630.2|30626.6|30639.2|30635.6|30644.2|30640.6|30629.2|30625.6|149
1656591300000|2022-06-30 12:15:00|30639.7|30636.1|30629.2|30625.6|30645.2|30641.6|30629.2|30625.6|250
1656591600000|2022-06-30 12:20:00|30628.7|30625.1|30664.2|30660.6|30682.2|30678.6|30625.7|30622.1|804
1656591900000|2022-06-30 12:25:00|30663.2|30659.6|30660.2|30656.6|30674.7|30671.1|30652.2|30648.6|374
1656592200000|2022-06-30 12:30:00|30659.7|30656.1|30715.2|30711.6|30738.7|30735.1|30658.7|30655.1|3033
1656592500000|2022-06-30 12:35:00|30715.7|30712.1|30698.7|30695.1|30729.7|30726.1|30693.2|30689.6|918
1656592800000|2022-06-30 12:40:00|30698.2|30694.6|30700.7|30697.1|30710.7|30707.1|30672.2|30668.6|643
1656593100000|2022-06-30 12:45:00|30700.2|30696.6|30711.7|30708.1|30728.7|30725.1|30700.2|30696.6|548
1656593400000|2022-06-30 12:50:00|30715.2|30711.6|30680.7|30677.1|30717.2|30713.6|30663.2|30659.6|793
1656593700000|2022-06-30 12:55:00|30680.2|30676.6|30630.2|30626.6|30682.7|30679.1|30630.2|30626.6|794
1656594000000|2022-06-30 13:00:00|30630.7|30627.1|30658.2|30654.6|30659.2|30655.6|30618.2|30614.6|606
1656594300000|2022-06-30 13:05:00|30658.7|30655.1|30676.2|30672.6|30683.2|30679.6|30647.7|30644.1|399
1656594600000|2022-06-30 13:10:00|30676.7|30673.1|30669.2|30665.6|30678.2|30674.6|30660.7|30657.1|335
1656594900000|2022-06-30 13:15:00|30668.2|30664.6|30707.7|30704.1|30714.2|30710.6|30660.7|30657.1|843
1656595200000|2022-06-30 13:20:00|30707.2|30703.6|30696.7|30693.1|30711.7|30708.1|30690.7|30687.1|571
1656595500000|2022-06-30 13:25:00|30695.7|30692.1|30669.7|30666.1|30705.2|30701.6|30663.7|30660.1|1436
1656595800000|2022-06-30 13:30:00|30669.1|30666.7|30562.1|30559.7|30715.1|30712.7|30554.1|30551.7|7708
1656596100000|2022-06-30 13:35:00|30562.6|30560.2|30503.6|30501.2|30574.6|30572.2|30499.6|30497.2|4545
1656596400000|2022-06-30 13:40:00|30497.1|30494.7|30530.1|30527.7|30564.6|30562.2|30474.6|30472.2|3581
1656596700000|2022-06-30 13:45:00|30530.6|30528.2|30523.1|30520.7|30556.6|30554.2|30495.1|30492.7|2797
1656597000000|2022-06-30 13:50:00|30523.6|30521.2|30457.6|30455.2|30528.1|30525.7|30455.1|30452.7|2513
1656597300000|2022-06-30 13:55:00|30457.1|30454.7|30455.1|30452.7|30486.1|30483.7|30428.6|30426.2|2616
1656597600000|2022-06-30 14:00:00|30455.6|30453.2|30440.1|30437.7|30468.1|30465.7|30423.1|30420.7|2353
1656597900000|2022-06-30 14:05:00|30441.6|30439.2|30476.1|30473.7|30487.1|30484.7|30432.6|30430.2|2364
1656598200000|2022-06-30 14:10:00|30477.1|30474.7|30530.6|30528.2|30531.1|30528.7|30463.6|30461.2|2282
1656598500000|2022-06-30 14:15:00|30529.6|30527.2|30515.6|30513.2|30550.1|30547.7|30498.1|30495.7|1639
1656598800000|2022-06-30 14:20:00|30516.1|30513.7|30516.2|30513.8|30525.2|30522.8|30480.6|30478.2|1588
1656599100000|2022-06-30 14:25:00|30515.7|30513.3|30529.2|30526.8|30550.2|30547.8|30508.2|30505.8|1191
1656599400000|2022-06-30 14:30:00|30530.2|30527.8|30617.2|30614.8|30623.7|30621.3|30510.7|30508.3|3069
1656599700000|2022-06-30 14:35:00|30616.7|30614.3|30571.2|30568.8|30620.2|30617.8|30571.2|30568.8|1604
1656600000000|2022-06-30 14:40:00|30570.7|30568.3|30541.2|30538.8|30580.2|30577.8|30539.7|30537.3|1521
1656600300000|2022-06-30 14:45:00|30540.7|30538.3|30572.2|30569.8|30580.2|30577.8|30540.7|30538.3|1282
1656600600000|2022-06-30 14:50:00|30571.7|30569.3|30638.7|30636.3|30655.2|30652.8|30564.7|30562.3|2214
1656600900000|2022-06-30 14:55:00|30640.2|30637.8|30671.2|30668.8|30683.7|30681.3|30626.2|30623.8|1721
1656601200000|2022-06-30 15:00:00|30670.7|30668.3|30636.2|30633.8|30670.7|30668.3|30617.2|30614.8|1588
1656601500000|2022-06-30 15:05:00|30641.2|30638.8|30703.7|30701.3|30710.7|30708.3|30638.7|30636.3|1848
1656601800000|2022-06-30 15:10:00|30703.2|30700.8|30667.7|30665.3|30708.2|30705.8|30658.2|30655.8|1501
1656602100000|2022-06-30 15:15:00|30665.7|30663.3|30649.2|30646.8|30692.7|30690.3|30645.2|30642.8|1295
1656602400000|2022-06-30 15:20:00|30648.7|30646.3|30714.2|30711.8|30715.7|30713.3|30646.7|30644.3|1348
1656602700000|2022-06-30 15:25:00|30713.7|30711.3|30743.2|30740.8|30783.2|30780.8|30707.7|30705.3|2498
1656603000000|2022-06-30 15:30:00|30743.7|30741.3|30714.7|30712.3|30762.7|30760.3|30708.7|30706.3|1421
1656603300000|2022-06-30 15:35:00|30716.2|30713.8|30739.7|30737.3|30739.7|30737.3|30694.2|30691.8|971
1656603600000|2022-06-30 15:40:00|30739.2|30736.8|30758.2|30755.8|30774.2|30771.8|30729.7|30727.3|1206
1656603900000|2022-06-30 15:45:00|30759.2|30756.8|30783.7|30781.3|30802.2|30799.8|30750.7|30748.3|1432
1656604200000|2022-06-30 15:50:00|30782.2|30779.8|30793.2|30790.8|30793.7|30791.3|30761.7|30759.3|977
1656604500000|2022-06-30 15:55:00|30792.7|30790.3|30801.2|30798.8|30806.7|30804.3|30756.2|30753.8|1125
1656604800000|2022-06-30 16:00:00|30801.7|30799.3|30781.2|30778.8|30814.7|30812.3|30769.2|30766.8|1196
1656605100000|2022-06-30 16:05:00|30780.7|30778.3|30737.2|30734.8|30785.2|30782.8|30733.7|30731.3|1191
1656605400000|2022-06-30 16:10:00|30736.2|30733.8|30776.2|30773.8|30777.2|30774.8|30725.2|30722.8|1143
1656605700000|2022-06-30 16:15:00|30776.7|30774.3|30791.2|30788.8|30797.2|30794.8|30752.2|30749.8|706
1656606000000|2022-06-30 16:20:00|30791.7|30789.3|30882.2|30879.8|30885.2|30882.8|30780.2|30777.8|1661
1656606300000|2022-06-30 16:25:00|30881.7|30879.3|30933.7|30931.3|30933.7|30931.3|30880.2|30877.8|1853
1656606600000|2022-06-30 16:30:00|30937.2|30934.8|30933.7|30931.3|30990.2|30987.8|30930.7|30928.3|1747
1656606900000|2022-06-30 16:35:00|30933.2|30930.8|30907.2|30904.8|30935.7|30933.3|30895.7|30893.3|1327
1656607200000|2022-06-30 16:40:00|30905.9|30903.5|30914.9|30912.5|30923.9|30921.5|30887.4|30885|848
1656607500000|2022-06-30 16:45:00|30915.4|30913|30891.9|30889.5|30944.9|30942.5|30888.4|30886|994
1656607800000|2022-06-30 16:50:00|30892.4|30890|30909.9|30907.5|30913.9|30911.5|30871.9|30869.5|743
1656608100000|2022-06-30 16:55:00|30910.4|30908|30907.9|30905.5|30927.4|30925|30887.9|30885.5|634
1656608400000|2022-06-30 17:00:00|30908.4|30906|30927.9|30925.5|30942.9|30940.5|30903.9|30901.5|795
1656608700000|2022-06-30 17:05:00|30928.4|30926|30867.9|30865.5|30932.9|30930.5|30861.9|30859.5|1115
1656609000000|2022-06-30 17:10:00|30868.4|30866|30782.9|30780.5|30873.9|30871.5|30775.9|30773.5|1506
1656609300000|2022-06-30 17:15:00|30783.4|30781|30798.9|30796.5|30808.9|30806.5|30772.9|30770.5|929
1656609600000|2022-06-30 17:20:00|30799.4|30797|30849.9|30847.5|30850.9|30848.5|30788.4|30786|808
1656609900000|2022-06-30 17:25:00|30846.9|30844.5|30864.9|30862.5|30870.4|30868|30841.9|30839.5|734
1656610200000|2022-06-30 17:30:00|30865.9|30863.5|30882.9|30880.5|30898.9|30896.5|30860.4|30858|747
1656610500000|2022-06-30 17:35:00|30882.4|30880|30897.4|30895|30908.4|30906|30879.9|30877.5|643
1656610800000|2022-06-30 17:40:00|30898.9|30896.5|30839.9|30837.5|30934.9|30932.5|30839.4|30837|1429
1656611100000|2022-06-30 17:45:00|30838.9|30836.5|30922.9|30920.5|30926.4|30924|30838.4|30836|808
1656611400000|2022-06-30 17:50:00|30922.4|30920|30949.9|30947.5|30980.9|30978.5|30913.9|30911.5|1251
1656611700000|2022-06-30 17:55:00|30950.4|30948|30931.4|30929|30950.9|30948.5|30913.9|30911.5|664
1656612000000|2022-06-30 18:00:00|30930.9|30928.5|30934.9|30932.5|30942.4|30940|30899.9|30897.5|932
1656612300000|2022-06-30 18:05:00|30934.4|30932|30889.9|30887.5|30951.9|30949.5|30877.4|30875|1152
1656612600000|2022-06-30 18:10:00|30889.4|30887|30864.9|30862.5|30917.9|30915.5|30863.9|30861.5|806
1656612900000|2022-06-30 18:15:00|30864.4|30862|30898.9|30896.5|30906.9|30904.5|30847.4|30845|758
1656613200000|2022-06-30 18:20:00|30898.4|30896|30825.4|30823|30907.9|30905.5|30820.9|30818.5|956
1656613500000|2022-06-30 18:25:00|30824.9|30822.5|30858.9|30856.5|30868.4|30866|30789.4|30787|1241
1656613800000|2022-06-30 18:30:00|30859.4|30857|30850.9|30848.5|30876.9|30874.5|30835.9|30833.5|651
1656614100000|2022-06-30 18:35:00|30851.4|30849|30856.9|30854.5|30862.9|30860.5|30825.4|30823|518
1656614400000|2022-06-30 18:40:00|30856.4|30854|30755.9|30753.5|30857.4|30855|30751.9|30749.5|1351
1656614700000|2022-06-30 18:45:00|30756.4|30754|30766.9|30764.5|30798.4|30796|30742.4|30740|1082
1656615000000|2022-06-30 18:50:00|30767.4|30765|30735.9|30733.5|30777.4|30775|30709.9|30707.5|1291
1656615300000|2022-06-30 18:55:00|30735.4|30733|30745.4|30743|30756.9|30754.5|30719.9|30717.5|801
1656615600000|2022-06-30 19:00:00|30745.9|30743.5|30744.9|30742.5|30772.4|30770|30731.4|30729|1140
1656615900000|2022-06-30 19:05:00|30745.4|30743|30647.9|30645.5|30747.9|30745.5|30645.4|30643|1748
1656616200000|2022-06-30 19:10:00|30645.9|30643.5|30664.4|30662|30678.9|30676.5|30643.9|30641.5|962
1656616500000|2022-06-30 19:15:00|30664.9|30662.5|30623.9|30621.5|30664.9|30662.5|30604.9|30602.5|1345
1656616800000|2022-06-30 19:20:00|30624.9|30622.5|30680.5|30678.1|30681.5|30679.1|30619.9|30617.5|1482
1656617100000|2022-06-30 19:25:00|30679|30676.6|30773|30770.6|30776|30773.6|30675|30672.6|1724
1656617400000|2022-06-30 19:30:00|30773.5|30771.1|30828|30825.6|30836.5|30834.1|30758.5|30756.1|1968
1656617700000|2022-06-30 19:35:00|30826|30823.6|30805|30802.6|30869.5|30867.1|30804.5|30802.1|1558
1656618000000|2022-06-30 19:40:00|30804.5|30802.1|30739|30736.6|30822.5|30820.1|30714|30711.6|1708
1656618300000|2022-06-30 19:45:00|30739.5|30737.1|30777|30774.6|30843|30840.6|30727.5|30725.1|1999
1656618600000|2022-06-30 19:50:00|30777.5|30775.1|30690|30687.6|30829|30826.6|30665.5|30663.1|3290
1656618900000|2022-06-30 19:55:00|30690.5|30688.1|30841.5|30839.1|30854.5|30852.1|30663|30660.6|5922
1656619200000|2022-06-30 20:00:00|30842.7|30837.9|30782.7|30777.9|30842.7|30837.9|30742.7|30737.9|4393
1656619500000|2022-06-30 20:05:00|30785.2|30780.4|30755.2|30750.4|30785.2|30780.4|30725.7|30720.9|978
1656619800000|2022-06-30 20:10:00|30755.7|30750.9|30729.2|30724.4|30778.7|30773.9|30727.7|30722.9|765
1656620100000|2022-06-30 20:15:00|30728.7|30723.9|30764.7|30759.9|30766.2|30761.4|30719.7|30714.9|463
1656620400000|2022-06-30 20:20:00|30765.2|30760.4|30769.7|30764.9|30778.7|30773.9|30758.2|30753.4|280
1656620700000|2022-06-30 20:25:00|30770.2|30765.4|30780.7|30775.9|30792.7|30787.9|30764.7|30759.9|316
1656621000000|2022-06-30 20:30:00|30781.7|30776.9|30781.2|30776.4|30781.7|30776.9|30758.2|30753.4|226
1656621300000|2022-06-30 20:35:00|30781.7|30776.9|30765.7|30760.9|30782.7|30777.9|30758.2|30753.4|275
1656621600000|2022-06-30 20:40:00|30766.2|30761.4|30768.2|30763.4|30771.7|30766.9|30757.7|30752.9|141
1656621900000|2022-06-30 20:45:00|30768.7|30763.9|30768.2|30763.4|30774.2|30769.4|30755.2|30750.4|167
1656622200000|2022-06-30 20:50:00|30768.7|30763.9|30746.2|30741.4|30772.2|30767.4|30737.7|30732.9|224
1656622500000|2022-06-30 20:55:00|30746.7|30741.9|30744.1|30734.3|30772.7|30767.9|30734.2|30728.3|196
1656622800000|2022-06-30 21:00:00|30755.7|30745.9|30746|30736.2|30755.7|30745.9|30743.6|30733.8|0
1656623100000|2022-06-30 21:05:00|30745.7|30735.9|30753.9|30744.1|30753.9|30744.1|30745.7|30735.9|0
1656623400000|2022-06-30 21:10:00|30753.6|30743.8|30744.7|30734.9|30753.6|30743.8|30744.7|30734.9|0
1656623700000|2022-06-30 21:15:00|30747.4|30737.6|30747.9|30738.1|30748.8|30739|30746.8|30737|0
1656624000000|2022-06-30 21:20:00|30748.6|30738.8|30749.6|30739.8|30753.1|30743.3|30748.1|30738.3|0
1656624300000|2022-06-30 21:25:00|30749.7|30739.9|30751.4|30741.6|30753.8|30744|30749.7|30739.9|0
1656624600000|2022-06-30 21:30:00|30751.1|30741.3|30751.3|30741.5|30753.7|30743.9|30751|30741.2|0
1656624900000|2022-06-30 21:35:00|30751.1|30741.3|30751.8|30742|30754.9|30745.1|30751.1|30741.3|0
1656625200000|2022-06-30 21:40:00|30751.4|30741.6|30753.8|30744|30754.4|30744.6|30751.4|30741.6|0
1656625500000|2022-06-30 21:45:00|30754.1|30744.3|30754.7|30744.9|30755|30745.2|30751.8|30742|0
1656625800000|2022-06-30 21:50:00|30754.1|30744.3|30753|30743.2|30754.4|30744.6|30751.8|30742|0
1656626100000|2022-06-30 21:55:00|30751|30741.2|30753.2|30743.4|30754.1|30744.3|30750.1|30740.3|0
1656626400000|2022-06-30 22:00:00|30748.2|30741.4|30722.2|30717.4|30752.7|30747.9|30715.7|30710.9|522
1656626700000|2022-06-30 22:05:00|30722.7|30717.9|30692.7|30687.9|30725.7|30720.9|30692.7|30687.9|354
1656627000000|2022-06-30 22:10:00|30692.2|30687.4|30676.7|30671.9|30708.2|30703.4|30674.7|30669.9|531
1656627300000|2022-06-30 22:15:00|30677.2|30672.4|30707.2|30702.4|30714.2|30709.4|30674.7|30669.9|213
1656627600000|2022-06-30 22:20:00|30707.7|30702.9|30708.7|30703.9|30716.7|30711.9|30706.7|30701.9|118
1656627900000|2022-06-30 22:25:00|30708.2|30703.4|30683.7|30678.9|30709.7|30704.9|30683.2|30678.4|126
1656628200000|2022-06-30 22:30:00|30683.2|30678.4|30693.7|30688.9|30708.2|30703.4|30682.7|30677.9|95
1656628500000|2022-06-30 22:35:00|30694.7|30689.9|30687.7|30682.9|30700.7|30695.9|30686.2|30681.4|49
1656628800000|2022-06-30 22:40:00|30687.2|30682.4|30699.7|30694.9|30701.2|30696.4|30684.7|30679.9|79
1656629100000|2022-06-30 22:45:00|30700.2|30695.4|30701.7|30696.9|30711.2|30706.4|30700.2|30695.4|75
1656629400000|2022-06-30 22:50:00|30702.2|30697.4|30717.2|30712.4|30721.7|30716.9|30699.7|30694.9|148
1656629700000|2022-06-30 22:55:00|30717.7|30712.9|30697.7|30692.9|30717.7|30712.9|30690.2|30685.4|96
1656630000000|2022-06-30 23:00:00|30698.2|30693.4|30701.7|30696.9|30708.7|30703.9|30694.7|30689.9|87
1656630300000|2022-06-30 23:05:00|30701.2|30696.4|30703.7|30698.9|30711.7|30706.9|30694.7|30689.9|102
1656630600000|2022-06-30 23:10:00|30704.2|30699.4|30703.7|30698.9|30711.2|30706.4|30701.2|30696.4|60
1656630900000|2022-06-30 23:15:00|30703.2|30698.4|30696.7|30691.9|30707.2|30702.4|30696.7|30691.9|98
1656631200000|2022-06-30 23:20:00|30696.2|30691.4|30707.2|30702.4|30707.2|30702.4|30685.7|30680.9|73
1656631500000|2022-06-30 23:25:00|30707.7|30702.9|30751.2|30746.4|30751.2|30746.4|30707.7|30702.9|310
1656631800000|2022-06-30 23:30:00|30750.7|30745.9|30735.7|30730.9|30755.2|30750.4|30735.2|30730.4|116
1656632100000|2022-06-30 23:35:00|30735.2|30730.4|30736.7|30731.9|30743.2|30738.4|30730.2|30725.4|60
1656632400000|2022-06-30 23:40:00|30737.2|30732.4|30740.7|30735.9|30754.2|30749.4|30735.7|30730.9|126
1656632700000|2022-06-30 23:45:00|30741.2|30736.4|30752.7|30747.9|30757.2|30752.4|30729.2|30724.4|112
1656633000000|2022-06-30 23:50:00|30753.2|30748.4|30786.2|30781.4|30790.2|30785.4|30753.2|30748.4|316
1656633300000|2022-06-30 23:55:00|30786.7|30781.9|30791.7|30786.9|30802.2|30797.4|30786.7|30781.9|267
1656633600000|2022-07-01 00:00:00|30791.2|30786.4|30815.7|30810.9|30816.7|30811.9|30786.2|30781.4|282
1656633900000|2022-07-01 00:05:00|30816.2|30811.4|30791.2|30786.4|30816.7|30811.9|30785.7|30780.9|147
1656634200000|2022-07-01 00:10:00|30791.7|30786.9|30794.7|30789.9|30799.2|30794.4|30787.7|30782.9|107
1656634500000|2022-07-01 00:15:00|30795.2|30790.4|30814.7|30809.9|30815.2|30810.4|30791.2|30786.4|143
1656634800000|2022-07-01 00:20:00|30815.2|30810.4|30790.2|30785.4|30820.7|30815.9|30787.2|30782.4|124
1656635100000|2022-07-01 00:25:00|30790.7|30785.9|30787.2|30782.4|30792.2|30787.4|30766.2|30761.4|133
1656635400000|2022-07-01 00:30:00|30786.7|30781.9|30785.7|30780.9|30792.7|30787.9|30766.7|30761.9|85
1656635700000|2022-07-01 00:35:00|30785.2|30780.4|30758.7|30753.9|30792.7|30787.9|30754.7|30749.9|144
1656636000000|2022-07-01 00:40:00|30758.2|30753.4|30765.7|30760.9|30778.7|30773.9|30754.7|30749.9|115
1656636300000|2022-07-01 00:45:00|30765.2|30760.4|30799.7|30794.9|30806.7|30801.9|30763.7|30758.9|146
1656636600000|2022-07-01 00:50:00|30800.2|30795.4|30787.7|30782.9|30807.2|30802.4|30781.2|30776.4|137
1656636900000|2022-07-01 00:55:00|30788.2|30783.4|30758.2|30753.4|30792.7|30787.9|30756.2|30751.4|113
1656637200000|2022-07-01 01:00:00|30757.7|30752.9|30754.7|30749.9|30775.7|30770.9|30747.2|30742.4|111
1656637500000|2022-07-01 01:05:00|30754.2|30749.4|30747.7|30742.9|30767.2|30762.4|30737.2|30732.4|204
1656637800000|2022-07-01 01:10:00|30747.2|30742.4|30747.2|30742.4|30751.2|30746.4|30721.2|30716.4|186
1656638100000|2022-07-01 01:15:00|30747.7|30742.9|30743.7|30738.9|30751.7|30746.9|30731.7|30726.9|124
1656638400000|2022-07-01 01:20:00|30743.2|30738.4|30730.2|30725.4|30745.7|30740.9|30727.7|30722.9|81
1656638700000|2022-07-01 01:25:00|30732.7|30727.9|30711.7|30706.9|30748.7|30743.9|30710.2|30705.4|112
1656639000000|2022-07-01 01:30:00|30711.2|30706.4|30684.7|30679.9|30711.2|30706.4|30679.2|30674.4|290
1656639300000|2022-07-01 01:35:00|30684.2|30679.4|30689.7|30684.9|30695.2|30690.4|30664.7|30659.9|202
1656639600000|2022-07-01 01:40:00|30690.2|30685.4|30685.2|30680.4|30706.7|30701.9|30684.7|30679.9|88
1656639900000|2022-07-01 01:45:00|30685.7|30680.9|30692.7|30687.9|30706.2|30701.4|30685.2|30680.4|102
1656640200000|2022-07-01 01:50:00|30692.2|30687.4|30706.7|30701.9|30717.7|30712.9|30690.2|30685.4|92
1656640500000|2022-07-01 01:55:00|30707.2|30702.4|30698.7|30693.9|30707.2|30702.4|30690.7|30685.9|84
1656640800000|2022-07-01 02:00:00|30698.2|30693.4|30724.7|30719.9|30727.2|30722.4|30682.7|30677.9|163
1656641100000|2022-07-01 02:05:00|30723.7|30718.9|30727.2|30722.4|30734.7|30729.9|30722.7|30717.9|92
1656641400000|2022-07-01 02:10:00|30727.7|30722.9|30740.7|30735.9|30752.2|30747.4|30727.7|30722.9|109
1656641700000|2022-07-01 02:15:00|30740.2|30735.4|30718.2|30713.4|30740.7|30735.9|30710.2|30705.4|106
1656642000000|2022-07-01 02:20:00|30717.7|30712.9|30685.7|30680.9|30718.7|30713.9|30682.2|30677.4|151
1656642300000|2022-07-01 02:25:00|30686.2|30681.4|30681.2|30676.4|30686.2|30681.4|30670.2|30665.4|221
1656642600000|2022-07-01 02:30:00|30682.7|30677.9|30633.7|30628.9|30688.7|30683.9|30621.2|30616.4|472
1656642900000|2022-07-01 02:35:00|30634.2|30629.4|30626.7|30621.9|30644.7|30639.9|30626.2|30621.4|160
1656643200000|2022-07-01 02:40:00|30626.2|30621.4|30620.7|30615.9|30643.2|30638.4|30609.2|30604.4|251
1656643500000|2022-07-01 02:45:00|30621.2|30616.4|30610.7|30605.9|30634.7|30629.9|30607.7|30602.9|166
1656643800000|2022-07-01 02:50:00|30610.2|30605.4|30598.2|30593.4|30612.2|30607.4|30585.2|30580.4|222
1656644100000|2022-07-01 02:55:00|30597.7|30592.9|30606.2|30601.4|30606.2|30601.4|30584.7|30579.9|133
1656644400000|2022-07-01 03:00:00|30607.2|30602.4|30602.7|30597.9|30611.7|30606.9|30593.7|30588.9|97
1656644700000|2022-07-01 03:05:00|30603.2|30598.4|30573.2|30568.4|30603.7|30598.9|30569.7|30564.9|174
1656645000000|2022-07-01 03:10:00|30573.7|30568.9|30536.2|30531.4|30578.2|30573.4|30536.2|30531.4|385
1656645300000|2022-07-01 03:15:00|30537.7|30532.9|30505.2|30500.4|30552.2|30547.4|30504.2|30499.4|439
1656645600000|2022-07-01 03:20:00|30506.2|30501.4|30543.7|30538.9|30545.7|30540.9|30505.7|30500.9|246
1656645900000|2022-07-01 03:25:00|30544.2|30539.4|30547.2|30542.4|30550.2|30545.4|30534.7|30529.9|161
1656646200000|2022-07-01 03:30:00|30547.7|30542.9|30554.2|30549.4|30560.7|30555.9|30533.7|30528.9|209
1656646500000|2022-07-01 03:35:00|30553.7|30548.9|30544.7|30539.9|30561.7|30556.9|30544.7|30539.9|109
1656646800000|2022-07-01 03:40:00|30545.2|30540.4|30505.7|30500.9|30547.7|30542.9|30494.2|30489.4|304
1656647100000|2022-07-01 03:45:00|30506.2|30501.4|30519.2|30514.4|30525.7|30520.9|30492.7|30487.9|331
1656647400000|2022-07-01 03:50:00|30519.7|30514.9|30540.7|30535.9|30544.2|30539.4|30511.7|30506.9|174
1656647700000|2022-07-01 03:55:00|30541.2|30536.4|30534.7|30529.9|30542.2|30537.4|30525.2|30520.4|96
1656648000000|2022-07-01 04:00:00|30533.7|30528.9|30556.7|30551.9|30559.2|30554.4|30530.2|30525.4|289
1656648300000|2022-07-01 04:05:00|30556.2|30551.4|30546.2|30541.4|30558.2|30553.4|30545.7|30540.9|100
1656648600000|2022-07-01 04:10:00|30546.7|30541.9|30504.7|30499.9|30553.7|30548.9|30497.2|30492.4|411
1656648900000|2022-07-01 04:15:00|30504.2|30499.4|30486.7|30481.9|30512.7|30507.9|30479.7|30474.9|269
1656649200000|2022-07-01 04:20:00|30487.2|30482.4|30507.2|30502.4|30516.7|30511.9|30479.2|30474.4|283
1656649500000|2022-07-01 04:25:00|30507.7|30502.9|30494.2|30489.4|30514.2|30509.4|30487.7|30482.9|97
1656649800000|2022-07-01 04:30:00|30494.7|30489.9|30521.7|30516.9|30528.7|30523.9|30493.2|30488.4|163
1656650100000|2022-07-01 04:35:00|30522.2|30517.4|30514.7|30509.9|30529.2|30524.4|30504.7|30499.9|152
1656650400000|2022-07-01 04:40:00|30515.2|30510.4|30536.7|30531.9|30547.2|30542.4|30513.7|30508.9|175
1656650700000|2022-07-01 04:45:00|30537.2|30532.4|30532.7|30527.9|30538.2|30533.4|30519.2|30514.4|109
1656651000000|2022-07-01 04:50:00|30533.2|30528.4|30532.7|30527.9|30545.7|30540.9|30528.2|30523.4|115
1656651300000|2022-07-01 04:55:00|30532.2|30527.4|30507.2|30502.4|30540.2|30535.4|30507.2|30502.4|124
1656651600000|2022-07-01 05:00:00|30507.7|30502.9|30511.2|30506.4|30521.7|30516.9|30495.2|30490.4|195
1656651900000|2022-07-01 05:05:00|30510.2|30505.4|30528.7|30523.9|30534.7|30529.9|30503.2|30498.4|225
1656652200000|2022-07-01 05:10:00|30528.2|30523.4|30514.7|30509.9|30535.2|30530.4|30514.2|30509.4|124
1656652500000|2022-07-01 05:15:00|30512.7|30507.9|30492.7|30487.9|30516.2|30511.4|30475.7|30470.9|322
1656652800000|2022-07-01 05:20:00|30493.2|30488.4|30493.7|30488.9|30503.7|30498.9|30484.2|30479.4|136
1656653100000|2022-07-01 05:25:00|30494.2|30489.4|30527.7|30522.9|30536.2|30531.4|30489.2|30484.4|186
1656653400000|2022-07-01 05:30:00|30528.2|30523.4|30513.2|30508.4|30531.7|30526.9|30496.7|30491.9|172
1656653700000|2022-07-01 05:35:00|30513.7|30508.9|30507.7|30502.9|30522.7|30517.9|30498.7|30493.9|184
1656654000000|2022-07-01 05:40:00|30508.2|30503.4|30538.7|30533.9|30541.7|30536.9|30508.2|30503.4|152
1656654300000|2022-07-01 05:45:00|30539.2|30534.4|30535.2|30530.4|30572.2|30567.4|30535.2|30530.4|491
1656654600000|2022-07-01 05:50:00|30536.7|30531.9|30540.7|30535.9|30549.2|30544.4|30533.7|30528.9|137
1656654900000|2022-07-01 05:55:00|30541.7|30536.9|30538.7|30533.9|30566.7|30561.9|30537.2|30532.4|174
1656655200000|2022-07-01 06:00:00|30538.1|30534.5|30542.1|30538.5|30556.6|30553|30504.6|30501|407
1656655500000|2022-07-01 06:05:00|30541.6|30538|30515.1|30511.5|30549.6|30546|30501.1|30497.5|490
1656655800000|2022-07-01 06:10:00|30514.6|30511|30544.6|30541|30547.6|30544|30506.6|30503|283
1656656100000|2022-07-01 06:15:00|30544.1|30540.5|30516.1|30512.5|30545.1|30541.5|30515.1|30511.5|167
1656656400000|2022-07-01 06:20:00|30516.6|30513|30544.1|30540.5|30556.1|30552.5|30515.1|30511.5|185
1656656700000|2022-07-01 06:25:00|30544.6|30541|30581.1|30577.5|30583.6|30580|30536.1|30532.5|491
1656657000000|2022-07-01 06:30:00|30581.6|30578|30557.1|30553.5|30585.1|30581.5|30554.1|30550.5|261
1656657300000|2022-07-01 06:35:00|30556.6|30553|30551.1|30547.5|30566.6|30563|30549.6|30546|120
1656657600000|2022-07-01 06:40:00|30551.6|30548|30530.6|30527|30555.6|30552|30528.6|30525|115
1656657900000|2022-07-01 06:45:00|30530.1|30526.5|30524.1|30520.5|30539.6|30536|30515.6|30512|95
1656658200000|2022-07-01 06:50:00|30524.6|30521|30531.6|30528|30537.1|30533.5|30522.1|30518.5|131
1656658500000|2022-07-01 06:55:00|30531.1|30527.5|30533.1|30529.5|30552.6|30549|30526.1|30522.5|187
1656658800000|2022-07-01 07:00:00|30533.6|30530|30474.1|30470.5|30537.6|30534|30450.6|30447|888
1656659100000|2022-07-01 07:05:00|30474.6|30471|30533.6|30530|30538.6|30535|30474.6|30471|538
1656659400000|2022-07-01 07:10:00|30532.1|30528.5|30509.1|30505.5|30540.1|30536.5|30501.6|30498|296
1656659700000|2022-07-01 07:15:00|30508.6|30505|30522.1|30518.5|30527.1|30523.5|30475.1|30471.5|1092
1656660000000|2022-07-01 07:20:00|30521.6|30518|30555.1|30551.5|30561.6|30558|30505.1|30501.5|371
1656660300000|2022-07-01 07:25:00|30554.6|30551|30550.1|30546.5|30575.1|30571.5|30536.6|30533|278
1656660600000|2022-07-01 07:30:00|30551.1|30547.5|30610.1|30606.5|30615.6|30612|30551.1|30547.5|556
1656660900000|2022-07-01 07:35:00|30610.6|30607|30597.6|30594|30613.6|30610|30590.1|30586.5|222
1656661200000|2022-07-01 07:40:00|30598.1|30594.5|30575.6|30572|30601.6|30598|30570.1|30566.5|266
1656661500000|2022-07-01 07:45:00|30576.1|30572.5|30571.6|30568|30586.1|30582.5|30564.1|30560.5|276
1656661800000|2022-07-01 07:50:00|30572.1|30568.5|30596.6|30593|30602.6|30599|30572.1|30568.5|504
1656662100000|2022-07-01 07:55:00|30597.1|30593.5|30563.1|30559.5|30598.6|30595|30552.1|30548.5|228
1656662400000|2022-07-01 08:00:00|30562.6|30559|30551.1|30547.5|30584.1|30580.5|30548.6|30545|470
1656662700000|2022-07-01 08:05:00|30550.6|30547|30563.1|30559.5|30566.1|30562.5|30525.1|30521.5|348
1656663000000|2022-07-01 08:10:00|30564.1|30560.5|30635.1|30631.5|30637.6|30634|30558.6|30555|626
1656663300000|2022-07-01 08:15:00|30634.1|30630.5|30630.6|30627|30642.6|30639|30614.6|30611|359
1656663600000|2022-07-01 08:20:00|30630.1|30626.5|30673.1|30669.5|30684.1|30680.5|30624.6|30621|686
1656663900000|2022-07-01 08:25:00|30672.6|30669|30681.1|30677.5|30686.1|30682.5|30653.1|30649.5|532
1656664200000|2022-07-01 08:30:00|30680.6|30677|30667.1|30663.5|30689.1|30685.5|30658.6|30655|326
1656664500000|2022-07-01 08:35:00|30666.6|30663|30706.1|30702.5|30712.1|30708.5|30666.1|30662.5|254
1656664800000|2022-07-01 08:40:00|30706.6|30703|30691.1|30687.5|30711.1|30707.5|30686.1|30682.5|224
1656665100000|2022-07-01 08:45:00|30691.6|30688|30713.6|30710|30713.6|30710|30671.1|30667.5|725
1656665400000|2022-07-01 08:50:00|30714.6|30711|30703.6|30700|30718.6|30715|30694.6|30691|247
1656665700000|2022-07-01 08:55:00|30703.1|30699.5|30699.1|30695.5|30718.6|30715|30698.6|30695|187
1656666000000|2022-07-01 09:00:00|30698.6|30695|30722.6|30719|30724.1|30720.5|30680.1|30676.5|402
1656666300000|2022-07-01 09:05:00|30721.6|30718|30753.1|30749.5|30761.6|30758|30719.1|30715.5|758
1656666600000|2022-07-01 09:10:00|30753.6|30750|30740.1|30736.5|30755.6|30752|30729.6|30726|254
1656666900000|2022-07-01 09:15:00|30740.6|30737|30746.1|30742.5|30762.6|30759|30737.1|30733.5|505
1656667200000|2022-07-01 09:20:00|30748.1|30744.5|30757.1|30753.5|30766.1|30762.5|30736.6|30733|265
1656667500000|2022-07-01 09:25:00|30757.6|30754|30727.6|30724|30768.1|30764.5|30723.6|30720|619
1656667800000|2022-07-01 09:30:00|30727.1|30723.5|30734.1|30730.5|30750.6|30747|30726.1|30722.5|200
1656668100000|2022-07-01 09:35:00|30734.6|30731|30733.6|30730|30756.6|30753|30731.6|30728|168
1656668400000|2022-07-01 09:40:00|30733.1|30729.5|30727.6|30724|30738.6|30735|30719.1|30715.5|257
1656668700000|2022-07-01 09:45:00|30726.1|30722.5|30781.6|30778|30782.1|30778.5|30721.1|30717.5|475
1656669000000|2022-07-01 09:50:00|30782.6|30779|30787.6|30784|30790.6|30787|30767.1|30763.5|241
1656669300000|2022-07-01 09:55:00|30787.1|30783.5|30783.6|30780|30789.1|30785.5|30769.1|30765.5|200
1656669600000|2022-07-01 10:00:00|30783.1|30779.5|30751.6|30748|30794.1|30790.5|30751.6|30748|267
1656669900000|2022-07-01 10:05:00|30751.1|30747.5|30730.1|30726.5|30758.1|30754.5|30727.6|30724|377
1656670200000|2022-07-01 10:10:00|30730.6|30727|30741.1|30737.5|30742.1|30738.5|30722.1|30718.5|170
1656670500000|2022-07-01 10:15:00|30741.6|30738|30775.1|30771.5|30777.6|30774|30741.6|30738|259
1656670800000|2022-07-01 10:20:00|30775.6|30772|30788.1|30784.5|30794.1|30790.5|30771.6|30768|216
1656671100000|2022-07-01 10:25:00|30787.6|30784|30755.1|30751.5|30791.1|30787.5|30754.1|30750.5|220
1656671400000|2022-07-01 10:30:00|30754.6|30751|30744.1|30740.5|30764.6|30761|30743.6|30740|211
1656671700000|2022-07-01 10:35:00|30743.6|30740|30724.6|30721|30750.6|30747|30723.6|30720|215
1656672000000|2022-07-01 10:40:00|30725.1|30721.5|30710.1|30706.5|30728.6|30725|30709.6|30706|299
1656672300000|2022-07-01 10:45:00|30709.1|30705.5|30706.1|30702.5|30719.1|30715.5|30691.1|30687.5|353
1656672600000|2022-07-01 10:50:00|30706.6|30703|30688.1|30684.5|30713.1|30709.5|30686.6|30683|212
1656672900000|2022-07-01 10:55:00|30687.6|30684|30689.6|30686|30708.1|30704.5|30670.1|30666.5|404
1656673200000|2022-07-01 11:00:00|30689.1|30685.5|30711.1|30707.5|30711.1|30707.5|30676.6|30673|493
1656673500000|2022-07-01 11:05:00|30710.6|30707|30703.1|30699.5|30712.6|30709|30691.6|30688|257
1656673800000|2022-07-01 11:10:00|30703.6|30700|30689.1|30685.5|30707.1|30703.5|30679.1|30675.5|313
1656674100000|2022-07-01 11:15:00|30688.6|30685|30692.1|30688.5|30706.6|30703|30665.6|30662|406
1656674400000|2022-07-01 11:20:00|30692.6|30689|30694.1|30690.5|30699.1|30695.5|30681.6|30678|234
1656674700000|2022-07-01 11:25:00|30693.6|30690|30704.6|30701|30727.6|30724|30686.1|30682.5|318
1656675000000|2022-07-01 11:30:00|30707.1|30703.5|30699.1|30695.5|30714.1|30710.5|30685.1|30681.5|235
1656675300000|2022-07-01 11:35:00|30699.6|30696|30676.6|30673|30709.6|30706|30675.6|30672|241
1656675600000|2022-07-01 11:40:00|30675.6|30672|30665.6|30662|30685.1|30681.5|30657.6|30654|485
1656675900000|2022-07-01 11:45:00|30666.1|30662.5|30631.6|30628|30671.1|30667.5|30631.6|30628|419
1656676200000|2022-07-01 11:50:00|30631.1|30627.5|30634.1|30630.5|30645.6|30642|30626.1|30622.5|282
1656676500000|2022-07-01 11:55:00|30630.1|30626.5|30649.6|30646|30655.1|30651.5|30613.1|30609.5|460
1656676800000|2022-07-01 12:00:00|30650.6|30647|30684.1|30680.5|30686.1|30682.5|30624.1|30620.5|511
1656677100000|2022-07-01 12:05:00|30683.6|30680|30686.6|30683|30692.6|30689|30674.1|30670.5|218
1656677400000|2022-07-01 12:10:00|30686.1|30682.5|30695.1|30691.5|30700.1|30696.5|30678.1|30674.5|243
1656677700000|2022-07-01 12:15:00|30695.6|30692|30686.1|30682.5|30697.6|30694|30680.6|30677|310
1656678000000|2022-07-01 12:20:00|30685.6|30682|30674.6|30671|30701.1|30697.5|30669.6|30666|353
1656678300000|2022-07-01 12:25:00|30675.1|30671.5|30668.6|30665|30698.1|30694.5|30661.1|30657.5|306
1656678600000|2022-07-01 12:30:00|30669.1|30665.5|30736.1|30732.5|30743.1|30739.5|30663.6|30660|651
1656678900000|2022-07-01 12:35:00|30735.1|30731.5|30718.1|30714.5|30737.1|30733.5|30703.1|30699.5|248
1656679200000|2022-07-01 12:40:00|30718.6|30715|30729.1|30725.5|30731.6|30728|30711.6|30708|299
1656679500000|2022-07-01 12:45:00|30728.6|30725|30721.1|30717.5|30745.1|30741.5|30710.1|30706.5|406
1656679800000|2022-07-01 12:50:00|30721.6|30718|30725.1|30721.5|30736.6|30733|30703.1|30699.5|388
1656680100000|2022-07-01 12:55:00|30724.6|30721|30725.1|30721.5|30726.6|30723|30690.6|30687|526
1656680400000|2022-07-01 13:00:00|30725.6|30722|30718.6|30715|30754.1|30750.5|30705.6|30702|1008
1656680700000|2022-07-01 13:05:00|30719.6|30716|30720.1|30716.5|30729.1|30725.5|30704.6|30701|459
1656681000000|2022-07-01 13:10:00|30720.6|30717|30726.6|30723|30739.1|30735.5|30720.1|30716.5|292
1656681300000|2022-07-01 13:15:00|30728.6|30725|30740.6|30737|30742.6|30739|30717.6|30714|376
1656681600000|2022-07-01 13:20:00|30740.1|30736.5|30736.1|30732.5|30748.6|30745|30726.1|30722.5|525
1656681900000|2022-07-01 13:25:00|30736.6|30733|30743.6|30740|30752.6|30749|30715.1|30711.5|1206
1656682200000|2022-07-01 13:30:00|30743|30740.6|30754|30751.6|30796|30793.6|30705|30702.6|6875
1656682500000|2022-07-01 13:35:00|30755|30752.6|30738.5|30736.1|30779|30776.6|30696|30693.6|3366
1656682800000|2022-07-01 13:40:00|30738|30735.6|30808.5|30806.1|30866.5|30864.1|30736.5|30734.1|3641
1656683100000|2022-07-01 13:45:00|30806|30803.6|30911|30908.6|30946|30943.6|30798.5|30796.1|4363
1656683400000|2022-07-01 13:50:00|30910.5|30908.1|30899|30896.6|30931|30928.6|30881|30878.6|2800
1656683700000|2022-07-01 13:55:00|30898|30895.6|30885|30882.6|30945.5|30943.1|30877|30874.6|2601
1656684000000|2022-07-01 14:00:00|30885.5|30883.1|30809|30806.6|30970.5|30968.1|30788|30785.6|4888
1656684300000|2022-07-01 14:05:00|30808.5|30806.1|30778|30775.6|30826.5|30824.1|30748.5|30746.1|3392
1656684600000|2022-07-01 14:10:00|30776.8|30774.4|30614.8|30612.4|30798.8|30796.4|30605.8|30603.4|3691
1656684900000|2022-07-01 14:15:00|30612.8|30610.4|30628.8|30626.4|30667.3|30664.9|30571.8|30569.4|3495
1656685200000|2022-07-01 14:20:00|30628.3|30625.9|30598.8|30596.4|30631.8|30629.4|30569.8|30567.4|2037
1656685500000|2022-07-01 14:25:00|30599.3|30596.9|30563.8|30561.4|30602.8|30600.4|30551.3|30548.9|2347
1656685800000|2022-07-01 14:30:00|30564.3|30561.9|30529.8|30527.4|30574.3|30571.9|30495.8|30493.4|2718
1656686100000|2022-07-01 14:35:00|30530.3|30527.9|30500.3|30497.9|30541.8|30539.4|30479.8|30477.4|1952
1656686400000|2022-07-01 14:40:00|30499.8|30497.4|30540.8|30538.4|30555.8|30553.4|30484.8|30482.4|2405
1656686700000|2022-07-01 14:45:00|30545.8|30543.4|30594.3|30591.9|30619.8|30617.4|30530.8|30528.4|2095
1656687000000|2022-07-01 14:50:00|30592.8|30590.4|30583.3|30580.9|30607.8|30605.4|30528.8|30526.4|1424
1656687300000|2022-07-01 14:55:00|30583.8|30581.4|30601.3|30598.9|30650.3|30647.9|30562.3|30559.9|1549
1656687600000|2022-07-01 15:00:00|30599.8|30597.4|30582.8|30580.4|30610.8|30608.4|30551.3|30548.9|1672
1656687900000|2022-07-01 15:05:00|30582.3|30579.9|30672.8|30670.4|30691.8|30689.4|30569.3|30566.9|2300
1656688200000|2022-07-01 15:10:00|30672.3|30669.9|30683.8|30681.4|30705.3|30702.9|30640.8|30638.4|1795
1656688500000|2022-07-01 15:15:00|30683.3|30680.9|30717.8|30715.4|30762.8|30760.4|30676.3|30673.9|2389
1656688800000|2022-07-01 15:20:00|30717.3|30714.9|30694.8|30692.4|30743.3|30740.9|30673.3|30670.9|1861
1656689100000|2022-07-01 15:25:00|30694.3|30691.9|30676.8|30674.4|30700.3|30697.9|30656.3|30653.9|1552
1656689400000|2022-07-01 15:30:00|30679.3|30676.9|30710.3|30707.9|30715.8|30713.4|30671.3|30668.9|1313
1656689700000|2022-07-01 15:35:00|30710.8|30708.4|30706.8|30704.4|30741.3|30738.9|30685.8|30683.4|1255
1656690000000|2022-07-01 15:40:00|30706.3|30703.9|30701.8|30699.4|30741.8|30739.4|30697.3|30694.9|1263
1656690300000|2022-07-01 15:45:00|30702.8|30700.4|30721.8|30719.4|30748.8|30746.4|30697.8|30695.4|1276
1656690600000|2022-07-01 15:50:00|30721.3|30718.9|30604.8|30602.4|30723.8|30721.4|30599.8|30597.4|1599
1656690900000|2022-07-01 15:55:00|30604.3|30601.9|30610.8|30608.4|30633.3|30630.9|30582.8|30580.4|1046
1656691200000|2022-07-01 16:00:00|30610.3|30607.9|30622.3|30619.9|30622.8|30620.4|30585.3|30582.9|831
1656691500000|2022-07-01 16:05:00|30622.8|30620.4|30642.8|30640.4|30656.8|30654.4|30614.8|30612.4|891
1656691800000|2022-07-01 16:10:00|30643.3|30640.9|30631.3|30628.9|30650.8|30648.4|30611.3|30608.9|698
1656692100000|2022-07-01 16:15:00|30631.8|30629.4|30712.3|30709.9|30728.3|30725.9|30620.8|30618.4|1060
1656692400000|2022-07-01 16:20:00|30711.8|30709.4|30742.8|30740.4|30745.8|30743.4|30697.3|30694.9|655
1656692700000|2022-07-01 16:25:00|30742.3|30739.9|30732.8|30730.4|30749.3|30746.9|30709.8|30707.4|720
1656693000000|2022-07-01 16:30:00|30733.3|30730.9|30706.3|30703.9|30757.8|30755.4|30705.8|30703.4|921
1656693300000|2022-07-01 16:35:00|30706.8|30704.4|30684.8|30682.4|30727.8|30725.4|30681.8|30679.4|734
1656693600000|2022-07-01 16:40:00|30685.8|30683.4|30688.8|30686.4|30707.3|30704.9|30677.8|30675.4|646
1656693900000|2022-07-01 16:45:00|30688.3|30685.9|30702.8|30700.4|30705.8|30703.4|30669.3|30666.9|628
1656694200000|2022-07-01 16:50:00|30703.3|30700.9|30740.3|30737.9|30748.3|30745.9|30698.8|30696.4|657
1656694500000|2022-07-01 16:55:00|30740.8|30738.4|30673.3|30670.9|30752.8|30750.4|30673.3|30670.9|961
1656694800000|2022-07-01 17:00:00|30672.8|30670.4|30666.8|30664.4|30707.3|30704.9|30662.8|30660.4|826
1656695100000|2022-07-01 17:05:00|30666.3|30663.9|30698.8|30696.4|30700.8|30698.4|30660.3|30657.9|601
1656695400000|2022-07-01 17:10:00|30697.8|30695.4|30717.3|30714.9|30719.3|30716.9|30682.8|30680.4|509
1656695700000|2022-07-01 17:15:00|30716.8|30714.4|30729.8|30727.4|30739.8|30737.4|30684.8|30682.4|928
1656696000000|2022-07-01 17:20:00|30729.3|30726.9|30732.3|30729.9|30742.8|30740.4|30703.8|30701.4|630
1656696300000|2022-07-01 17:25:00|30732.8|30730.4|30776.8|30774.4|30781.3|30778.9|30722.8|30720.4|952
1656696600000|2022-07-01 17:30:00|30777.3|30774.9|30782.8|30780.4|30810.8|30808.4|30773.3|30770.9|930
1656696900000|2022-07-01 17:35:00|30783.3|30780.9|30829.3|30826.9|30854.3|30851.9|30769.3|30766.9|1747
1656697200000|2022-07-01 17:40:00|30829.8|30827.4|30853.8|30851.4|30865.3|30862.9|30817.3|30814.9|923
1656697500000|2022-07-01 17:45:00|30854.8|30852.4|30889.8|30887.4|30890.3|30887.9|30843.8|30841.4|1141
1656697800000|2022-07-01 17:50:00|30892.8|30890.4|30868.8|30866.4|30898.8|30896.4|30866.8|30864.4|857
1656698100000|2022-07-01 17:55:00|30869.3|30866.9|30889.8|30887.4|30891.8|30889.4|30868.3|30865.9|716
1656698400000|2022-07-01 18:00:00|30890.3|30887.9|30869.8|30867.4|30902.3|30899.9|30867.3|30864.9|914
1656698700000|2022-07-01 18:05:00|30870.8|30868.4|30853.8|30851.4|30888.3|30885.9|30838.3|30835.9|957
1656699000000|2022-07-01 18:10:00|30854.3|30851.9|30876.3|30873.9|30877.3|30874.9|30823.3|30820.9|745
1656699300000|2022-07-01 18:15:00|30876.8|30874.4|30918.3|30915.9|30918.3|30915.9|30867.3|30864.9|781
1656699600000|2022-07-01 18:20:00|30919.3|30916.9|30982.8|30980.4|30983.3|30980.9|30906.3|30903.9|1492
1656699900000|2022-07-01 18:25:00|30983.3|30980.9|30943.8|30941.4|30986.8|30984.4|30937.8|30935.4|1095
1656700200000|2022-07-01 18:30:00|30944.8|30942.4|31002.8|31000.4|31005.3|31002.9|30944.8|30942.4|1360
1656700500000|2022-07-01 18:35:00|31002.3|30999.9|31004.3|31001.9|31007.8|31005.4|30969.3|30966.9|822
1656700800000|2022-07-01 18:40:00|31003.8|31001.4|30996.3|30993.9|31006.3|31003.9|30985.3|30982.9|568
1656701100000|2022-07-01 18:45:00|30995.3|30992.9|31031.8|31029.4|31039.8|31037.4|30989.3|30986.9|1105
1656701400000|2022-07-01 18:50:00|31032.3|31029.9|30989.8|30987.4|31043.8|31041.4|30978.8|30976.4|1049
1656701700000|2022-07-01 18:55:00|30990.3|30987.9|31014.8|31012.4|31020.3|31017.9|30972.8|30970.4|1037
1656702000000|2022-07-01 19:00:00|31014.3|31011.9|30965.8|30963.4|31028.3|31025.9|30948.3|30945.9|1242
1656702300000|2022-07-01 19:05:00|30966.3|30963.9|31027.8|31025.4|31030.3|31027.9|30964.3|30961.9|983
1656702600000|2022-07-01 19:10:00|31028.3|31025.9|31053.8|31051.4|31064.3|31061.9|31015.8|31013.4|1489
1656702900000|2022-07-01 19:15:00|31054.3|31051.9|31044.8|31042.4|31073.8|31071.4|31033.3|31030.9|902
1656703200000|2022-07-01 19:20:00|31045|31042.6|31037|31034.6|31052|31049.6|31003|31000.6|888
1656703500000|2022-07-01 19:25:00|31037.5|31035.1|31033|31030.6|31055.5|31053.1|31016|31013.6|1328
1656703800000|2022-07-01 19:30:00|31035|31032.6|31082|31079.6|31097|31094.6|31032|31029.6|1290
1656704100000|2022-07-01 19:35:00|31082.5|31080.1|31109.5|31107.1|31111|31108.6|31080.5|31078.1|959
1656704400000|2022-07-01 19:40:00|31110|31107.6|31114|31111.6|31143|31140.6|31104|31101.6|1419
1656704700000|2022-07-01 19:45:00|31114.5|31112.1|31117.5|31115.1|31141.5|31139.1|31086.5|31084.1|1401
1656705000000|2022-07-01 19:50:00|31118.5|31116.1|31072|31069.6|31136.5|31134.1|31030.5|31028.1|2571
1656705300000|2022-07-01 19:55:00|31072.5|31070.1|31097|31094.6|31107|31104.6|31055|31052.6|4168
1656705600000|2022-07-01 20:00:00|31087.9|31085.5|31066.1|31061.3|31103.1|31098.3|31062.6|31057.8|1513
1656705900000|2022-07-01 20:05:00|31065.6|31060.8|31070.1|31065.3|31070.6|31065.8|31060.6|31055.8|364
1656706200000|2022-07-01 20:10:00|31069.6|31064.8|31063.6|31058.8|31071.6|31066.8|31060.1|31055.3|281
1656706500000|2022-07-01 20:15:00|31064.1|31059.3|31070.1|31065.3|31072.6|31067.8|31064.1|31059.3|98
1656706800000|2022-07-01 20:20:00|31068.6|31063.8|31062.6|31057.8|31069.6|31064.8|31060.6|31055.8|70
1656707100000|2022-07-01 20:25:00|31062.1|31057.3|31067.6|31062.8|31069.1|31064.3|31060.6|31055.8|116
1656707400000|2022-07-01 20:30:00|31068.1|31063.3|31064.6|31059.8|31076.6|31071.8|31062.1|31057.3|82
1656707700000|2022-07-01 20:35:00|31064.1|31059.3|31062.6|31057.8|31064.6|31059.8|31055.6|31050.8|121
1656708000000|2022-07-01 20:40:00|31062.1|31057.3|31063.6|31058.8|31065.6|31060.8|31060.1|31055.3|67
1656708300000|2022-07-01 20:45:00|31063.1|31058.3|31062.1|31057.3|31064.6|31059.8|31060.1|31055.3|42
1656708600000|2022-07-01 20:50:00|31065.1|31060.3|31068.6|31063.8|31076.6|31071.8|31063.6|31058.8|154
1656708900000|2022-07-01 20:55:00|31067.1|31062.3|31066.6|31056.8|31073.1|31068.3|31062.1|31054.1|122
1656885600000|2022-07-03 22:00:00|31066.1|31061.3|31036.6|31031.8|31067.6|31062.8|31036.6|31031.8|136
1656885900000|2022-07-03 22:05:00|31034.1|31029.3|31047.1|31042.3|31047.1|31042.3|31030.6|31025.8|87
1656886200000|2022-07-03 22:10:00|31048.6|31043.8|31042.1|31037.3|31053.1|31048.3|31042.1|31037.3|38
1656886500000|2022-07-03 22:15:00|31041.6|31036.8|31025.6|31020.8|31043.1|31038.3|31025.6|31020.8|71
1656886800000|2022-07-03 22:20:00|31026.1|31021.3|31033.6|31028.8|31034.6|31029.8|31025.6|31020.8|24
1656887100000|2022-07-03 22:25:00|31033.1|31028.3|31028.1|31023.3|31034.6|31029.8|31026.1|31021.3|52
1656887400000|2022-07-03 22:30:00|31028.6|31023.8|31029.6|31024.8|31035.1|31030.3|31027.6|31022.8|61
1656887700000|2022-07-03 22:35:00|31029.1|31024.3|31018.1|31013.3|31030.6|31025.8|31017.6|31012.8|47
1656888000000|2022-07-03 22:40:00|31016.1|31011.3|31013.1|31008.3|31017.6|31012.8|31008.1|31003.3|63
1656888300000|2022-07-03 22:45:00|31012.6|31007.8|31022.1|31017.3|31024.6|31019.8|31012.6|31007.8|42
1656888600000|2022-07-03 22:50:00|31022.6|31017.8|31018.6|31013.8|31024.1|31019.3|31017.6|31012.8|52
1656888900000|2022-07-03 22:55:00|31019.1|31014.3|31032.1|31027.3|31034.6|31029.8|31019.1|31014.3|55
1656889200000|2022-07-03 23:00:00|31032.6|31027.8|31045.6|31040.8|31048.6|31043.8|31030.6|31025.8|68
1656889500000|2022-07-03 23:05:00|31046.1|31041.3|31041.6|31036.8|31046.1|31041.3|31035.6|31030.8|59
1656889800000|2022-07-03 23:10:00|31041.1|31036.3|31040.6|31035.8|31047.1|31042.3|31037.1|31032.3|58
1656890100000|2022-07-03 23:15:00|31041.1|31036.3|31036.1|31031.3|31045.1|31040.3|31033.1|31028.3|69
1656890400000|2022-07-03 23:20:00|31036.6|31031.8|31032.1|31027.3|31036.6|31031.8|31028.1|31023.3|31
1656890700000|2022-07-03 23:25:00|31032.6|31027.8|31020.1|31015.3|31038.6|31033.8|31017.1|31012.3|73
1656891000000|2022-07-03 23:30:00|31019.1|31014.3|30970.6|30965.8|31019.6|31014.8|30968.6|30963.8|247
1656891300000|2022-07-03 23:35:00|30971.1|30966.3|30994.6|30989.8|30996.1|30991.3|30969.6|30964.8|54
1656891600000|2022-07-03 23:40:00|30993.6|30988.8|30968.6|30963.8|30997.6|30992.8|30968.6|30963.8|75
1656891900000|2022-07-03 23:45:00|30968.1|30963.3|30952.1|30947.3|30969.6|30964.8|30938.1|30933.3|189
1656892200000|2022-07-03 23:50:00|30952.6|30947.8|30944.6|30939.8|30958.6|30953.8|30941.6|30936.8|122
1656892500000|2022-07-03 23:55:00|30944.1|30939.3|30946.6|30941.8|30961.6|30956.8|30933.1|30928.3|208
1656892800000|2022-07-04 00:00:00|30946.1|30941.3|30931.6|30926.8|30967.6|30962.8|30928.6|30923.8|319
1656893100000|2022-07-04 00:05:00|30932.1|30927.3|30957.6|30952.8|30960.6|30955.8|30922.1|30917.3|230
1656893400000|2022-07-04 00:10:00|30958.1|30953.3|30965.6|30960.8|30969.6|30964.8|30945.6|30940.8|145
1656893700000|2022-07-04 00:15:00|30965.1|30960.3|30967.6|30962.8|30976.1|30971.3|30951.6|30946.8|177
1656894000000|2022-07-04 00:20:00|30968.1|30963.3|30953.6|30948.8|30971.1|30966.3|30953.6|30948.8|103
1656894300000|2022-07-04 00:25:00|30953.1|30948.3|30955.1|30950.3|30960.6|30955.8|30926.1|30921.3|140
1656894600000|2022-07-04 00:30:00|30955.6|30950.8|30954.6|30949.8|30971.1|30966.3|30947.6|30942.8|118
1656894900000|2022-07-04 00:35:00|30955.1|30950.3|30948.1|30943.3|30966.6|30961.8|30938.6|30933.8|188
1656895200000|2022-07-04 00:40:00|30947.6|30942.8|30939.6|30934.8|30954.6|30949.8|30933.6|30928.8|76
1656895500000|2022-07-04 00:45:00|30939.1|30934.3|30914.6|30909.8|30939.6|30934.8|30910.1|30905.3|165
1656895800000|2022-07-04 00:50:00|30915.1|30910.3|30894.6|30889.8|30916.6|30911.8|30894.6|30889.8|246
1656896100000|2022-07-04 00:55:00|30893.6|30888.8|30901.6|30896.8|30917.6|30912.8|30892.1|30887.3|130
1656896400000|2022-07-04 01:00:00|30901.1|30896.3|30909.6|30904.8|30918.6|30913.8|30889.1|30884.3|146
1656896700000|2022-07-04 01:05:00|30909.1|30904.3|30897.1|30892.3|30913.6|30908.8|30896.1|30891.3|100
1656897000000|2022-07-04 01:10:00|30897.6|30892.8|30894.6|30889.8|30906.6|30901.8|30894.1|30889.3|54
1656897300000|2022-07-04 01:15:00|30895.1|30890.3|30883.6|30878.8|30901.6|30896.8|30867.1|30862.3|159
1656897600000|2022-07-04 01:20:00|30884.1|30879.3|30851.6|30846.8|30884.1|30879.3|30850.1|30845.3|187
1656897900000|2022-07-04 01:25:00|30852.1|30847.3|30857.6|30852.8|30861.1|30856.3|30846.6|30841.8|130
1656898200000|2022-07-04 01:30:00|30856.6|30851.8|30834.1|30829.3|30858.1|30853.3|30830.1|30825.3|132
1656898500000|2022-07-04 01:35:00|30832.6|30827.8|30844.1|30839.3|30856.1|30851.3|30826.6|30821.8|122
1656898800000|2022-07-04 01:40:00|30845.6|30840.8|30889.6|30884.8|30892.1|30887.3|30843.1|30838.3|166
1656899100000|2022-07-04 01:45:00|30889.1|30884.3|30914.1|30909.3|30919.1|30914.3|30879.6|30874.8|173
1656899400000|2022-07-04 01:50:00|30915.1|30910.3|30899.6|30894.8|30920.6|30915.8|30897.6|30892.8|105
1656899700000|2022-07-04 01:55:00|30899.1|30894.3|30912.6|30907.8|30916.1|30911.3|30893.6|30888.8|91
1656900000000|2022-07-04 02:00:00|30913.1|30908.3|30900.6|30895.8|30921.1|30916.3|30893.1|30888.3|205
1656900300000|2022-07-04 02:05:00|30901.1|30896.3|30934.6|30929.8|30934.6|30929.8|30895.6|30890.8|98
1656900600000|2022-07-04 02:10:00|30935.1|30930.3|30921.6|30916.8|30941.6|30936.8|30918.6|30913.8|77
1656900900000|2022-07-04 02:15:00|30921.1|30916.3|30895.1|30890.3|30923.6|30918.8|30894.1|30889.3|99
1656901200000|2022-07-04 02:20:00|30894.6|30889.8|30885.1|30880.3|30902.1|30897.3|30878.6|30873.8|107
1656901500000|2022-07-04 02:25:00|30885.6|30880.8|30883.6|30878.8|30890.1|30885.3|30875.6|30870.8|58
1656901800000|2022-07-04 02:30:00|30884.6|30879.8|30874.6|30869.8|30897.6|30892.8|30874.6|30869.8|57
1656902100000|2022-07-04 02:35:00|30874.1|30869.3|30876.6|30871.8|30886.1|30881.3|30871.1|30866.3|57
1656902400000|2022-07-04 02:40:00|30877.1|30872.3|30863.6|30858.8|30893.6|30888.8|30863.6|30858.8|49
1656902700000|2022-07-04 02:45:00|30863.1|30858.3|30866.1|30861.3|30867.6|30862.8|30848.1|30843.3|119
1656903000000|2022-07-04 02:50:00|30865.6|30860.8|30872.6|30867.8|30879.6|30874.8|30864.1|30859.3|52
1656903300000|2022-07-04 02:55:00|30873.1|30868.3|30887.1|30882.3|30890.1|30885.3|30870.6|30865.8|62
1656903600000|2022-07-04 03:00:00|30886.6|30881.8|30900.6|30895.8|30903.6|30898.8|30883.6|30878.8|56
1656903900000|2022-07-04 03:05:00|30901.1|30896.3|30896.6|30891.8|30903.6|30898.8|30885.6|30880.8|27
1656904200000|2022-07-04 03:10:00|30897.1|30892.3|30909.6|30904.8|30910.1|30905.3|30892.6|30887.8|99
1656904500000|2022-07-04 03:15:00|30910.1|30905.3|30909.1|30904.3|30922.1|30917.3|30898.6|30893.8|80
1656904800000|2022-07-04 03:20:00|30908.6|30903.8|30896.6|30891.8|30909.6|30904.8|30893.6|30888.8|27
1656905100000|2022-07-04 03:25:00|30897.1|30892.3|30905.6|30900.8|30913.1|30908.3|30888.1|30883.3|53
1656905400000|2022-07-04 03:30:00|30905.1|30900.3|30899.6|30894.8|30905.1|30900.3|30891.6|30886.8|42
1656905700000|2022-07-04 03:35:00|30900.6|30895.8|30914.6|30909.8|30921.1|30916.3|30898.6|30893.8|80
1656906000000|2022-07-04 03:40:00|30913.1|30908.3|30912.6|30907.8|30919.1|30914.3|30908.6|30903.8|43
1656906300000|2022-07-04 03:45:00|30912.1|30907.3|30911.6|30906.8|30924.1|30919.3|30908.1|30903.3|66
1656906600000|2022-07-04 03:50:00|30911.1|30906.3|30916.1|30911.3|30920.1|30915.3|30908.1|30903.3|45
1656906900000|2022-07-04 03:55:00|30915.6|30910.8|30916.1|30911.3|30921.6|30916.8|30906.6|30901.8|40
1656907200000|2022-07-04 04:00:00|30915.6|30910.8|30895.6|30890.8|30922.1|30917.3|30895.1|30890.3|63
1656907500000|2022-07-04 04:05:00|30895.1|30890.3|30899.1|30894.3|30905.6|30900.8|30894.6|30889.8|38
1656907800000|2022-07-04 04:10:00|30898.6|30893.8|30892.6|30887.8|30899.6|30894.8|30888.6|30883.8|54
1656908100000|2022-07-04 04:15:00|30891.6|30886.8|30890.1|30885.3|30892.6|30887.8|30888.1|30883.3|38
1656908400000|2022-07-04 04:20:00|30889.6|30884.8|30886.1|30881.3|30889.6|30884.8|30876.6|30871.8|68
1656908700000|2022-07-04 04:25:00|30886.6|30881.8|30884.1|30879.3|30894.1|30889.3|30884.1|30879.3|39
1656909000000|2022-07-04 04:30:00|30883.1|30878.3|30873.1|30868.3|30887.1|30882.3|30872.6|30867.8|68
1656909300000|2022-07-04 04:35:00|30872.6|30867.8|30877.1|30872.3|30878.6|30873.8|30872.1|30867.3|52
1656909600000|2022-07-04 04:40:00|30876.6|30871.8|30881.1|30876.3|30885.6|30880.8|30875.1|30870.3|48
1656909900000|2022-07-04 04:45:00|30881.6|30876.8|30885.1|30880.3|30888.6|30883.8|30880.6|30875.8|35
1656910200000|2022-07-04 04:50:00|30885.6|30880.8|30903.6|30898.8|30904.1|30899.3|30884.6|30879.8|55
1656910500000|2022-07-04 04:55:00|30904.1|30899.3|30906.1|30901.3|30909.6|30904.8|30900.6|30895.8|61
1656910800000|2022-07-04 05:00:00|30907.6|30902.8|30912.1|30907.3|30931.6|30926.8|30901.1|30896.3|92
1656911100000|2022-07-04 05:05:00|30911.1|30906.3|30901.1|30896.3|30920.6|30915.8|30897.6|30892.8|72
1656911400000|2022-07-04 05:10:00|30900.6|30895.8|30899.1|30894.3|30909.6|30904.8|30892.1|30887.3|108
1656911700000|2022-07-04 05:15:00|30899.6|30894.8|30904.6|30899.8|30906.6|30901.8|30890.6|30885.8|73
1656912000000|2022-07-04 05:20:00|30905.1|30900.3|30907.6|30902.8|30922.6|30917.8|30904.6|30899.8|103
1656912300000|2022-07-04 05:25:00|30907.1|30902.3|30908.6|30903.8|30911.6|30906.8|30898.6|30893.8|42
1656912600000|2022-07-04 05:30:00|30909.1|30904.3|30924.6|30919.8|30928.6|30923.8|30908.1|30903.3|55
1656912900000|2022-07-04 05:35:00|30924.1|30919.3|30915.6|30910.8|30936.6|30931.8|30915.1|30910.3|80
1656913200000|2022-07-04 05:40:00|30915.1|30910.3|30915.6|30910.8|30919.6|30914.8|30910.1|30905.3|43
1656913500000|2022-07-04 05:45:00|30915.1|30910.3|30922.1|30917.3|30928.1|30923.3|30915.1|30910.3|43
1656913800000|2022-07-04 05:50:00|30921.6|30916.8|30941.6|30936.8|30942.6|30937.8|30919.6|30914.8|119
1656914100000|2022-07-04 05:55:00|30942.1|30937.3|30949.6|30944.8|30950.6|30945.8|30937.6|30932.8|77
1656914400000|2022-07-04 06:00:00|30949|30945.4|30952.5|30948.9|30954|30950.4|30925|30921.4|100
1656914700000|2022-07-04 06:05:00|30950|30946.4|30951|30947.4|30961.5|30957.9|30946|30942.4|123
1656915000000|2022-07-04 06:10:00|30950.5|30946.9|30965.5|30961.9|30974|30970.4|30944.5|30940.9|143
1656915300000|2022-07-04 06:15:00|30965|30961.4|31000.5|30996.9|31003.5|30999.9|30962.5|30958.9|239
1656915600000|2022-07-04 06:20:00|31001|30997.4|30987.5|30983.9|31006|31002.4|30982.5|30978.9|134
1656915900000|2022-07-04 06:25:00|30988|30984.4|30993|30989.4|31002|30998.4|30987.5|30983.9|94
1656916200000|2022-07-04 06:30:00|30992.5|30988.9|30986.5|30982.9|30994.5|30990.9|30975.5|30971.9|110
1656916500000|2022-07-04 06:35:00|30987|30983.4|30981|30977.4|31000.5|30996.9|30980|30976.4|70
1656916800000|2022-07-04 06:40:00|30980.5|30976.9|30984|30980.4|30984|30980.4|30974|30970.4|76
1656917100000|2022-07-04 06:45:00|30984.5|30980.9|30969.5|30965.9|30987|30983.4|30969|30965.4|61
1656917400000|2022-07-04 06:50:00|30970|30966.4|30971|30967.4|30974|30970.4|30951.5|30947.9|79
1656917700000|2022-07-04 06:55:00|30970.5|30966.9|30953|30949.4|30972|30968.4|30946|30942.4|114
1656918000000|2022-07-04 07:00:00|30953.5|30949.9|30937|30933.4|30976.5|30972.9|30930|30926.4|206
1656918300000|2022-07-04 07:05:00|30936.5|30932.9|30948|30944.4|30971.5|30967.9|30927.5|30923.9|239
1656918600000|2022-07-04 07:10:00|30948.5|30944.9|30919|30915.4|30974|30970.4|30915|30911.4|339
1656918900000|2022-07-04 07:15:00|30918.5|30914.9|30920|30916.4|30934|30930.4|30892|30888.4|204
1656919200000|2022-07-04 07:20:00|30920.5|30916.9|30936|30932.4|30940.5|30936.9|30911.5|30907.9|83
1656919500000|2022-07-04 07:25:00|30936.5|30932.9|30951|30947.4|30958|30954.4|30918|30914.4|144
1656919800000|2022-07-04 07:30:00|30951.5|30947.9|30910|30906.4|30954|30950.4|30907|30903.4|151
1656920100000|2022-07-04 07:35:00|30910.5|30906.9|30907|30903.4|30927|30923.4|30902.5|30898.9|81
1656920400000|2022-07-04 07:40:00|30907.5|30903.9|30899.5|30895.9|30919|30915.4|30897.5|30893.9|206
1656920700000|2022-07-04 07:45:00|30900|30896.4|30870.5|30866.9|30904|30900.4|30870|30866.4|352
1656921000000|2022-07-04 07:50:00|30871|30867.4|30881.5|30877.9|30884|30880.4|30868|30864.4|222
1656921300000|2022-07-04 07:55:00|30882|30878.4|30894|30890.4|30895|30891.4|30869|30865.4|246
1656921600000|2022-07-04 08:00:00|30893.5|30889.9|30901.5|30897.9|30914|30910.4|30883|30879.4|263
1656921900000|2022-07-04 08:05:00|30901|30897.4|30887.5|30883.9|30903|30899.4|30878.5|30874.9|182
1656922200000|2022-07-04 08:10:00|30888|30884.4|30912|30908.4|30913.5|30909.9|30887.5|30883.9|209
1656922500000|2022-07-04 08:15:00|30912.5|30908.9|30899|30895.4|30913.5|30909.9|30894|30890.4|167
1656922800000|2022-07-04 08:20:00|30899.5|30895.9|30879|30875.4|30902.5|30898.9|30874.5|30870.9|137
1656923100000|2022-07-04 08:25:00|30879.5|30875.9|30895|30891.4|30900.5|30896.9|30875.5|30871.9|79
1656923400000|2022-07-04 08:30:00|30894.5|30890.9|30889|30885.4|30900|30896.4|30880|30876.4|211
1656923700000|2022-07-04 08:35:00|30888.5|30884.9|30874|30870.4|30890.5|30886.9|30872|30868.4|59
1656924000000|2022-07-04 08:40:00|30873.5|30869.9|30872.5|30868.9|30876.5|30872.9|30867.5|30863.9|141
1656924300000|2022-07-04 08:45:00|30873|30869.4|30879.5|30875.9|30887.5|30883.9|30867.5|30863.9|235
1656924600000|2022-07-04 08:50:00|30880|30876.4|30885.5|30881.9|30887.5|30883.9|30874|30870.4|62
1656924900000|2022-07-04 08:55:00|30885|30881.4|30884.5|30880.9|30891.5|30887.9|30879.5|30875.9|95
1656925200000|2022-07-04 09:00:00|30885|30881.4|30874.5|30870.9|30891.5|30887.9|30872.5|30868.9|110
1656925500000|2022-07-04 09:05:00|30873|30869.4|30883|30879.4|30884|30880.4|30866|30862.4|93
1656925800000|2022-07-04 09:10:00|30882.5|30878.9|30898|30894.4|30902|30898.4|30882|30878.4|113
1656926100000|2022-07-04 09:15:00|30897.5|30893.9|30909.5|30905.9|30915.5|30911.9|30897.5|30893.9|245
1656926400000|2022-07-04 09:20:00|30909|30905.4|30916|30912.4|30916.5|30912.9|30904|30900.4|73
1656926700000|2022-07-04 09:25:00|30916.5|30912.9|30932.5|30928.9|30934.5|30930.9|30912.5|30908.9|168
1656927000000|2022-07-04 09:30:00|30932|30928.4|30962.5|30958.9|30983.5|30979.9|30923|30919.4|774
1656927300000|2022-07-04 09:35:00|30962|30958.4|30983|30979.4|30984.5|30980.9|30960|30956.4|142
1656927600000|2022-07-04 09:40:00|30983.5|30979.9|30984|30980.4|30994|30990.4|30978|30974.4|94
1656927900000|2022-07-04 09:45:00|30984.5|30980.9|30995.5|30991.9|30998.5|30994.9|30980.5|30976.9|101
1656928200000|2022-07-04 09:50:00|30995|30991.4|31012|31008.4|31014|31010.4|30992.5|30988.9|191
1656928500000|2022-07-04 09:55:00|31012.5|31008.9|31002|30998.4|31016.5|31012.9|30998|30994.4|142
1656928800000|2022-07-04 10:00:00|31002.5|30998.9|30977.5|30973.9|31007|31003.4|30970|30966.4|156
1656929100000|2022-07-04 10:05:00|30979|30975.4|30973.5|30969.9|30980|30976.4|30958.5|30954.9|64
1656929400000|2022-07-04 10:10:00|30973|30969.4|30984.5|30980.9|30985|30981.4|30965.5|30961.9|67
1656929700000|2022-07-04 10:15:00|30984|30980.4|30989|30985.4|30995|30991.4|30973|30969.4|60
1656930000000|2022-07-04 10:20:00|30988|30984.4|30986.5|30982.9|30989|30985.4|30977|30973.4|67
1656930300000|2022-07-04 10:25:00|30986|30982.4|31003.5|30999.9|31005|31001.4|30983|30979.4|61
1656930600000|2022-07-04 10:30:00|31004|31000.4|30996|30992.4|31007|31003.4|30996|30992.4|52
1656930900000|2022-07-04 10:35:00|30996.5|30992.9|31017|31013.4|31022.5|31018.9|30993.5|30989.9|116
1656931200000|2022-07-04 10:40:00|31016.5|31012.9|31018.5|31014.9|31022.5|31018.9|31009.5|31005.9|79
1656931500000|2022-07-04 10:45:00|31019|31015.4|31015|31011.4|31020|31016.4|31006|31002.4|73
1656931800000|2022-07-04 10:50:00|31014|31010.4|31017|31013.4|31019.5|31015.9|31009.5|31005.9|124
1656932100000|2022-07-04 10:55:00|31016.5|31012.9|31019|31015.4|31024.5|31020.9|31012|31008.4|89
1656932400000|2022-07-04 11:00:00|31018.5|31014.9|31029|31025.4|31039.5|31035.9|31014.5|31010.9|255
1656932700000|2022-07-04 11:05:00|31028.5|31024.9|31039.5|31035.9|31043|31039.4|31024|31020.4|138
1656933000000|2022-07-04 11:10:00|31040|31036.4|31031|31027.4|31040.5|31036.9|31025|31021.4|145
1656933300000|2022-07-04 11:15:00|31030.5|31026.9|31009|31005.4|31031|31027.4|31003|30999.4|114
1656933600000|2022-07-04 11:20:00|31009.5|31005.9|30999.5|30995.9|31010|31006.4|30996|30992.4|105
1656933900000|2022-07-04 11:25:00|30998.5|30994.9|31014|31010.4|31016|31012.4|30992|30988.4|134
1656934200000|2022-07-04 11:30:00|31013.5|31009.9|31015|31011.4|31017|31013.4|31006.5|31002.9|51
1656934500000|2022-07-04 11:35:00|31015.5|31011.9|31023.5|31019.9|31023.5|31019.9|31014|31010.4|57
1656934800000|2022-07-04 11:40:00|31025|31021.4|31043|31039.4|31053.5|31049.9|31025|31021.4|215
1656935100000|2022-07-04 11:45:00|31043.5|31039.9|31029|31025.4|31043.5|31039.9|31028|31024.4|115
1656935400000|2022-07-04 11:50:00|31029.5|31025.9|31011|31007.4|31036|31032.4|31010|31006.4|102
1656935700000|2022-07-04 11:55:00|31011.5|31007.9|31026.5|31022.9|31033.5|31029.9|31010.5|31006.9|71
1656936000000|2022-07-04 12:00:00|31026|31022.4|31029|31025.4|31030|31026.4|31015|31011.4|59
1656936300000|2022-07-04 12:05:00|31029.5|31025.9|31045|31041.4|31053.5|31049.9|31029|31025.4|106
1656936600000|2022-07-04 12:10:00|31045.5|31041.9|31036|31032.4|31046.5|31042.9|31021.5|31017.9|121
1656936900000|2022-07-04 12:15:00|31036.5|31032.9|31021|31017.4|31040|31036.4|31020.5|31016.9|104
1656937200000|2022-07-04 12:20:00|31021.5|31017.9|31035|31031.4|31036.5|31032.9|31020.5|31016.9|78
1656937500000|2022-07-04 12:25:00|31034.5|31030.9|31040|31036.4|31045.5|31041.9|31025.5|31021.9|80
1656937800000|2022-07-04 12:30:00|31040.5|31036.9|31050|31046.4|31050|31046.4|31034.5|31030.9|126
1656938100000|2022-07-04 12:35:00|31051|31047.4|31041|31037.4|31055.5|31051.9|31039|31035.4|91
1656938400000|2022-07-04 12:40:00|31041.5|31037.9|31047|31043.4|31049|31045.4|31039.5|31035.9|64
1656938700000|2022-07-04 12:45:00|31046.5|31042.9|31041|31037.4|31057|31053.4|31039.5|31035.9|99
1656939000000|2022-07-04 12:50:00|31041.5|31037.9|31061|31057.4|31064|31060.4|31038.5|31034.9|140
1656939300000|2022-07-04 12:55:00|31061.5|31057.9|31058|31054.4|31067|31063.4|31056.5|31052.9|142
1656939600000|2022-07-04 13:00:00|31057.5|31053.9|31063.5|31059.9|31068|31064.4|31057.5|31053.9|95
1656939900000|2022-07-04 13:05:00|31064|31060.4|31075|31071.4|31083|31079.4|31059.5|31055.9|300
1656940200000|2022-07-04 13:10:00|31075.5|31071.9|31082.5|31078.9|31084|31080.4|31062|31058.4|164
1656940500000|2022-07-04 13:15:00|31082|31078.4|31073.5|31069.9|31082.5|31078.9|31070.5|31066.9|97
1656940800000|2022-07-04 13:20:00|31072.5|31068.9|31067.5|31063.9|31076|31072.4|31061|31057.4|164
1656941100000|2022-07-04 13:25:00|31068|31064.4|31063.5|31059.9|31071.5|31067.9|31062|31058.4|117
1656941400000|2022-07-04 13:30:00|31062.9|31060.5|31021.9|31019.5|31065.4|31063|31015.4|31013|406
1656941700000|2022-07-04 13:35:00|31021.4|31019|31011.4|31009|31031.4|31029|31010.4|31008|229
1656942000000|2022-07-04 13:40:00|31010.9|31008.5|31006.9|31004.5|31012.9|31010.5|30983.9|30981.5|337
1656942300000|2022-07-04 13:45:00|31006.4|31004|31008.9|31006.5|31020.4|31018|31002.9|31000.5|218
1656942600000|2022-07-04 13:50:00|31005.9|31003.5|30996.9|30994.5|31007.4|31005|30991.4|30989|113
1656942900000|2022-07-04 13:55:00|30996.4|30994|30990.4|30988|30999.9|30997.5|30984.9|30982.5|132
1656943200000|2022-07-04 14:00:00|30989.9|30987.5|30981.9|30979.5|30995.9|30993.5|30974.9|30972.5|297
1656943500000|2022-07-04 14:05:00|30981.4|30979|30965.9|30963.5|30982.9|30980.5|30963.9|30961.5|324
1656943800000|2022-07-04 14:10:00|30965.4|30963|30950.9|30948.5|30973.9|30971.5|30947.4|30945|256
1656944100000|2022-07-04 14:15:00|30951.4|30949|30966.4|30964|30969.4|30967|30947.4|30945|267
1656944400000|2022-07-04 14:20:00|30965.9|30963.5|30951.4|30949|30965.9|30963.5|30946.9|30944.5|166
1656944700000|2022-07-04 14:25:00|30950.9|30948.5|30952.4|30950|30952.9|30950.5|30943.4|30941|236
1656945000000|2022-07-04 14:30:00|30950.9|30948.5|30957.9|30955.5|30960.9|30958.5|30941.4|30939|275
1656945300000|2022-07-04 14:35:00|30957.4|30955|30956.9|30954.5|30957.9|30955.5|30937.9|30935.5|182
1656945600000|2022-07-04 14:40:00|30956.4|30954|30960.9|30958.5|30961.9|30959.5|30947.9|30945.5|110
1656945900000|2022-07-04 14:45:00|30961.4|30959|30959.9|30957.5|30969.9|30967.5|30953.4|30951|204
1656946200000|2022-07-04 14:50:00|30960.4|30958|30968.9|30966.5|30972.4|30970|30958.9|30956.5|347
1656946500000|2022-07-04 14:55:00|30968.4|30966|30965.9|30963.5|30971.9|30969.5|30961.4|30959|158
1656946800000|2022-07-04 15:00:00|30966.4|30964|30982.9|30980.5|30986.9|30984.5|30964.9|30962.5|306
1656947100000|2022-07-04 15:05:00|30982.4|30980|31001.4|30999|31003.4|31001|30978.9|30976.5|303
1656947400000|2022-07-04 15:10:00|31001.9|30999.5|31003.9|31001.5|31005.9|31003.5|30992.9|30990.5|152
1656947700000|2022-07-04 15:15:00|31003.4|31001|30997.9|30995.5|31005.9|31003.5|30996.4|30994|146
1656948000000|2022-07-04 15:20:00|30997.4|30995|31000.4|30998|31006.4|31004|30996.9|30994.5|147
1656948300000|2022-07-04 15:25:00|30999.9|30997.5|30986.9|30984.5|31002.9|31000.5|30983.9|30981.5|148
1656948600000|2022-07-04 15:30:00|30988.9|30986.5|30966.9|30964.5|30994.4|30992|30966.9|30964.5|233
1656948900000|2022-07-04 15:35:00|30967.9|30965.5|30959.9|30957.5|30971.9|30969.5|30952.4|30950|225
1656949200000|2022-07-04 15:40:00|30960.4|30958|30957.9|30955.5|30966.4|30964|30956.4|30954|91
1656949500000|2022-07-04 15:45:00|30958.4|30956|30962.4|30960|30966.9|30964.5|30954.9|30952.5|68
1656949800000|2022-07-04 15:50:00|30961.9|30959.5|30967.9|30965.5|30969.4|30967|30958.9|30956.5|59
1656950100000|2022-07-04 15:55:00|30968.9|30966.5|30962.9|30960.5|30974.9|30972.5|30960.9|30958.5|101
1656950400000|2022-07-04 16:00:00|30963.4|30961|30962.4|30960|30965.4|30963|30958.4|30956|54
1656950700000|2022-07-04 16:05:00|30962.9|30960.5|30979.4|30977|30979.9|30977.5|30962.4|30960|88
1656951000000|2022-07-04 16:10:00|30978.9|30976.5|30977.9|30975.5|30979.9|30977.5|30973.4|30971|67
1656951300000|2022-07-04 16:15:00|30979.4|30977|30975.9|30973.5|30980.9|30978.5|30973.4|30971|52
1656951600000|2022-07-04 16:20:00|30976.4|30974|30968.9|30966.5|30977.9|30975.5|30968.9|30966.5|43
1656951900000|2022-07-04 16:25:00|30969.9|30967.5|30988.9|30986.5|30991.4|30989|30966.9|30964.5|136
1656952200000|2022-07-04 16:30:00|30988.4|30986|30971.9|30969.5|30992.9|30990.5|30969.9|30967.5|135
1656952500000|2022-07-04 16:35:00|30973.9|30971.5|30986.9|30984.5|30988.4|30986|30969.4|30967|94
1656952800000|2022-07-04 16:40:00|30987.9|30985.5|30987.4|30985|30990.9|30988.5|30978.9|30976.5|163
1656953100000|2022-07-04 16:45:00|30987.9|30985.5|30985.9|30983.5|30991.9|30989.5|30978.9|30976.5|94
1656953400000|2022-07-04 16:50:00|30986.4|30984|31000.9|30998.5|31000.9|30998.5|30984.9|30982.5|88
1656953700000|2022-07-04 16:55:00|30999.9|30997.5|30989.9|30987.5|31000.9|30998.5|30986.9|30984.5|108
1656954000000|2022-07-04 17:00:00|30997.6|30987.8|30996.7|30986.9|30997.9|30988.1|30988.2|30978.4|0
1656954300000|2022-07-04 17:05:00|30992.6|30982.8|30996.2|30986.4|30996.9|30987.1|30992.2|30982.4|0
1656954600000|2022-07-04 17:10:00|30992.1|30982.3|30984.8|30975|30999.8|30990|30981.8|30972|0
1656954900000|2022-07-04 17:15:00|30984.7|30974.9|30993.1|30983.3|30993.7|30983.9|30984.7|30974.9|0
1656955200000|2022-07-04 17:20:00|30993|30983.2|30993.7|30983.9|30997.6|30987.8|30984|30974.2|0
1656955500000|2022-07-04 17:25:00|30993.8|30984|30992.2|30982.4|30993.8|30984|30983.3|30973.5|0
1656955800000|2022-07-04 17:30:00|30988.1|30978.3|31024.3|31014.5|31034.2|31024.4|30983.3|30973.5|0
1656956100000|2022-07-04 17:35:00|31020.4|31010.6|31010.1|31000.3|31020.4|31010.6|31010|31000.2|0
1656956400000|2022-07-04 17:40:00|31010|31000.2|31010.1|31000.3|31010.4|31000.6|31010|31000.2|0
1656956700000|2022-07-04 17:45:00|31010.2|31000.4|31008.5|30998.7|31010.2|31000.4|31008.5|30998.7|0
1656957000000|2022-07-04 17:50:00|31008.6|30998.8|31008.6|30998.8|31008.6|30998.8|31008.6|30998.8|0
1656957300000|2022-07-04 17:55:00|31008.9|30999.1|30998.7|30988.9|31008.9|30999.1|30998.7|30988.9|0
1656957600000|2022-07-04 18:00:00|30998.8|30989|30998.8|30989|30998.8|30989|30998.8|30989|0
1656958200000|2022-07-04 18:10:00|31002.9|30993.1|30998.7|30988.9|31003.3|30993.5|30998.7|30988.9|0
1656958500000|2022-07-04 18:15:00|30998.6|30988.8|30998.6|30988.8|30998.6|30988.8|30998.5|30988.7|0
1656958800000|2022-07-04 18:20:00|30998.5|30988.7|30999|30989.2|30999|30989.2|30998.5|30988.7|0
1656959100000|2022-07-04 18:25:00|30998.9|30989.1|30998.6|30988.8|30998.9|30989.1|30998.6|30988.8|0
1656959400000|2022-07-04 18:30:00|30998.5|30988.7|30998.6|30988.8|30998.6|30988.8|30998.5|30988.7|0
1656960000000|2022-07-04 18:40:00|30998.5|30988.7|30998.4|30988.6|30998.5|30988.7|30998.4|30988.6|0
1656960600000|2022-07-04 18:50:00|30998.5|30988.7|30998.4|30988.6|30998.5|30988.7|30998.4|30988.6|0
1656961200000|2022-07-04 19:00:00|30998.5|30988.7|30998.4|30988.6|30998.5|30988.7|30998.4|30988.6|0
1656961500000|2022-07-04 19:05:00|30998.5|30988.7|30998.4|30988.6|30998.5|30988.7|30998.4|30988.6|0
1656961800000|2022-07-04 19:10:00|31006.6|30996.8|31007.3|30997.5|31007.3|30997.5|31006.6|30996.8|0
1656962400000|2022-07-04 19:20:00|31007.2|30997.4|31007.1|30997.3|31007.2|30997.4|31007.1|30997.3|0
1656962700000|2022-07-04 19:25:00|31007.2|30997.4|31016.1|31006.3|31016.2|31006.4|31007.2|30997.4|0
1656963000000|2022-07-04 19:30:00|31016|31006.2|31002.4|30992.6|31016|31006.2|31002.4|30992.6|0
1656963300000|2022-07-04 19:35:00|31006.5|30996.7|31006.7|30996.9|31007.1|30997.3|30997.7|30987.9|0
1656963600000|2022-07-04 19:40:00|31006.8|30997|31002.3|30992.5|31015.7|31005.9|30997.8|30988|0
1656963900000|2022-07-04 19:45:00|31002.2|30992.4|31006.6|30996.8|31006.6|30996.8|31002.2|30992.4|0
1656964200000|2022-07-04 19:50:00|30998.4|30988.6|30997.9|30988.1|31006.8|30997|30997.7|30987.9|0
1656964500000|2022-07-04 19:55:00|31002|30992.2|31015.5|31005.7|31015.5|31005.7|30997.9|30988.1|0
1656964800000|2022-07-04 20:00:00|31015.6|31005.8|31005.4|30995.6|31015.6|31005.8|31004.9|30995.1|0
1656965100000|2022-07-04 20:05:00|31005.3|30995.5|31005.3|30995.5|31005.3|30995.5|31005.3|30995.5|0
1656965400000|2022-07-04 20:10:00|31005.2|30995.4|31005.2|30995.4|31005.2|30995.4|31005.2|30995.4|0
1656965700000|2022-07-04 20:15:00|31005.1|30995.3|31005|30995.2|31005.1|30995.3|31005|30995.2|0
1656966000000|2022-07-04 20:20:00|31004.9|30995.1|31004.9|30995.1|31004.9|30995.1|31004.9|30995.1|0
1656966300000|2022-07-04 20:25:00|31004.7|30994.9|31004.3|30994.5|31004.7|30994.9|31004.3|30994.5|0
1656966600000|2022-07-04 20:30:00|31004.1|30994.3|31004.1|30994.3|31004.1|30994.3|31004.1|30994.3|0
1656967200000|2022-07-04 20:40:00|31004|30994.2|31004.4|30994.6|31004.4|30994.6|31004|30994.2|0
1656967500000|2022-07-04 20:45:00|31004.5|30994.7|31004.4|30994.6|31004.5|30994.7|31004.4|30994.6|0
1656967800000|2022-07-04 20:50:00|31002.7|30992.9|31002.7|30992.9|31002.7|30992.9|31002.7|30992.9|0
1656968100000|2022-07-04 20:55:00|31012.9|31003.1|31012.9|31003.1|31012.9|31003.1|31012.9|31003.1|0
1656968400000|2022-07-04 21:00:00|31013|31003.2|31013.2|31003.4|31013.2|31003.4|31012.9|31003.1|0
1656969000000|2022-07-04 21:10:00|31013.1|31003.3|31013.2|31003.4|31013.3|31003.5|31013.1|31003.3|0
1656969300000|2022-07-04 21:15:00|31013.1|31003.3|31013.1|31003.3|31013.2|31003.4|31013|31003.2|0
1656969900000|2022-07-04 21:25:00|31013.2|31003.4|31013.2|31003.4|31013.2|31003.4|31013.2|31003.4|0
1656970500000|2022-07-04 21:35:00|31013.1|31003.3|31013.1|31003.3|31013.1|31003.3|31013.1|31003.3|0
1656971100000|2022-07-04 21:45:00|31013.2|31003.4|31013.2|31003.4|31013.2|31003.4|31013.1|31003.3|0
1656971400000|2022-07-04 21:50:00|31013.3|31003.5|31013.2|31003.4|31013.3|31003.5|31013.2|31003.4|0
1656972000000|2022-07-04 22:00:00|30986.1|30981.3|31024.6|31019.8|31026.6|31021.8|30985.1|30980.3|363
1656972300000|2022-07-04 22:05:00|31025.6|31020.8|31038.6|31033.8|31043.6|31038.8|31023.1|31018.3|283
1656972600000|2022-07-04 22:10:00|31037.6|31032.8|31047.1|31042.3|31053.1|31048.3|31031.6|31026.8|116
1656972900000|2022-07-04 22:15:00|31046.6|31041.8|31043.6|31038.8|31046.6|31041.8|31041.1|31036.3|76
1656973200000|2022-07-04 22:20:00|31044.1|31039.3|31045.1|31040.3|31056.1|31051.3|31038.1|31033.3|110
1656973500000|2022-07-04 22:25:00|31045.6|31040.8|31042.6|31037.8|31047.6|31042.8|31040.1|31035.3|76
1656973800000|2022-07-04 22:30:00|31043.1|31038.3|31052.6|31047.8|31066.6|31061.8|31042.1|31037.3|212
1656974100000|2022-07-04 22:35:00|31052.1|31047.3|31056.1|31051.3|31058.1|31053.3|31041.1|31036.3|66
1656974400000|2022-07-04 22:40:00|31056.6|31051.8|31077.1|31072.3|31079.6|31074.8|31055.1|31050.3|162
1656974700000|2022-07-04 22:45:00|31076.6|31071.8|31075.6|31070.8|31078.6|31073.8|31066.6|31061.8|77
1656975000000|2022-07-04 22:50:00|31076.6|31071.8|31078.6|31073.8|31081.6|31076.8|31071.1|31066.3|65
1656975300000|2022-07-04 22:55:00|31079.1|31074.3|31091.1|31086.3|31101.1|31096.3|31078.6|31073.8|220
1656975600000|2022-07-04 23:00:00|31092.6|31087.8|31142.1|31137.3|31144.6|31139.8|31092.6|31087.8|573
1656975900000|2022-07-04 23:05:00|31142.6|31137.8|31206.6|31201.8|31237.1|31232.3|31141.1|31136.3|955
1656976200000|2022-07-04 23:10:00|31207.1|31202.3|31212.6|31207.8|31214.6|31209.8|31197.6|31192.8|193
1656976500000|2022-07-04 23:15:00|31212.1|31207.3|31210.1|31205.3|31216.6|31211.8|31195.6|31190.8|111
1656976800000|2022-07-04 23:20:00|31209.6|31204.8|31219.1|31214.3|31229.1|31224.3|31206.6|31201.8|149
1656977100000|2022-07-04 23:25:00|31219.6|31214.8|31204.6|31199.8|31223.6|31218.8|31194.1|31189.3|180
1656977400000|2022-07-04 23:30:00|31204.1|31199.3|31197.6|31192.8|31209.1|31204.3|31196.6|31191.8|92
1656977700000|2022-07-04 23:35:00|31198.1|31193.3|31207.6|31202.8|31210.1|31205.3|31193.6|31188.8|91
1656978000000|2022-07-04 23:40:00|31207.1|31202.3|31205.6|31200.8|31219.6|31214.8|31201.6|31196.8|115
1656978300000|2022-07-04 23:45:00|31205.1|31200.3|31196.6|31191.8|31205.1|31200.3|31185.6|31180.8|300
1656978600000|2022-07-04 23:50:00|31197.1|31192.3|31201.6|31196.8|31205.6|31200.8|31183.1|31178.3|142
1656978900000|2022-07-04 23:55:00|31201.1|31196.3|31197.1|31192.3|31203.6|31198.8|31190.1|31185.3|109
1656979200000|2022-07-05 00:00:00|31195.6|31190.8|31178.1|31173.3|31195.6|31190.8|31171.6|31166.8|168
1656979500000|2022-07-05 00:05:00|31178.6|31173.8|31191.6|31186.8|31203.6|31198.8|31177.6|31172.8|128
1656979800000|2022-07-05 00:10:00|31192.1|31187.3|31198.6|31193.8|31218.1|31213.3|31190.1|31185.3|130
1656980100000|2022-07-05 00:15:00|31198.1|31193.3|31199.6|31194.8|31205.1|31200.3|31184.6|31179.8|108
1656980400000|2022-07-05 00:20:00|31200.1|31195.3|31181.6|31176.8|31204.6|31199.8|31180.6|31175.8|96
1656980700000|2022-07-05 00:25:00|31182.1|31177.3|31184.6|31179.8|31191.1|31186.3|31178.6|31173.8|87
1656981000000|2022-07-05 00:30:00|31185.1|31180.3|31189.1|31184.3|31195.1|31190.3|31184.6|31179.8|96
1656981300000|2022-07-05 00:35:00|31189.6|31184.8|31186.6|31181.8|31197.1|31192.3|31181.6|31176.8|84
1656981600000|2022-07-05 00:40:00|31186.1|31181.3|31197.1|31192.3|31198.6|31193.8|31182.6|31177.8|59
1656981900000|2022-07-05 00:45:00|31197.6|31192.8|31199.6|31194.8|31213.1|31208.3|31193.6|31188.8|110
1656982200000|2022-07-05 00:50:00|31200.1|31195.3|31203.6|31198.8|31212.1|31207.3|31199.6|31194.8|85
1656982500000|2022-07-05 00:55:00|31204.1|31199.3|31197.6|31192.8|31207.1|31202.3|31192.6|31187.8|41
1656982800000|2022-07-05 01:00:00|31197.1|31192.3|31184.1|31179.3|31211.6|31206.8|31183.1|31178.3|96
1656983100000|2022-07-05 01:05:00|31184.6|31179.8|31170.1|31165.3|31199.6|31194.8|31167.1|31162.3|134
1656983400000|2022-07-05 01:10:00|31169.6|31164.8|31164.1|31159.3|31170.6|31165.8|31157.6|31152.8|124
1656983700000|2022-07-05 01:15:00|31164.6|31159.8|31170.6|31165.8|31176.6|31171.8|31160.1|31155.3|77
1656984000000|2022-07-05 01:20:00|31169.1|31164.3|31157.6|31152.8|31174.1|31169.3|31145.1|31140.3|127
1656984300000|2022-07-05 01:25:00|31157.1|31152.3|31154.1|31149.3|31158.1|31153.3|31150.6|31145.8|27
1656984600000|2022-07-05 01:30:00|31154.6|31149.8|31165.1|31160.3|31181.6|31176.8|31151.1|31146.3|91
1656984900000|2022-07-05 01:35:00|31165.6|31160.8|31181.6|31176.8|31190.1|31185.3|31163.1|31158.3|71
1656985200000|2022-07-05 01:40:00|31181.1|31176.3|31204.6|31199.8|31205.6|31200.8|31180.6|31175.8|202
1656985500000|2022-07-05 01:45:00|31204.1|31199.3|31204.6|31199.8|31213.6|31208.8|31199.6|31194.8|181
1656985800000|2022-07-05 01:50:00|31205.6|31200.8|31203.1|31198.3|31211.6|31206.8|31201.6|31196.8|79
1656986100000|2022-07-05 01:55:00|31205.1|31200.3|31221.1|31216.3|31225.6|31220.8|31202.6|31197.8|108
1656986400000|2022-07-05 02:00:00|31220.6|31215.8|31217.1|31212.3|31226.1|31221.3|31212.1|31207.3|103
1656986700000|2022-07-05 02:05:00|31216.6|31211.8|31207.6|31202.8|31216.6|31211.8|31206.1|31201.3|143
1656987000000|2022-07-05 02:10:00|31208.1|31203.3|31206.1|31201.3|31212.6|31207.8|31204.6|31199.8|32
1656987300000|2022-07-05 02:15:00|31205.1|31200.3|31206.6|31201.8|31213.6|31208.8|31204.6|31199.8|30
1656987600000|2022-07-05 02:20:00|31206.1|31201.3|31201.6|31196.8|31211.1|31206.3|31198.6|31193.8|141
1656987900000|2022-07-05 02:25:00|31202.1|31197.3|31185.1|31180.3|31204.1|31199.3|31178.1|31173.3|68
1656988200000|2022-07-05 02:30:00|31185.6|31180.8|31170.6|31165.8|31191.6|31186.8|31170.1|31165.3|150
1656988500000|2022-07-05 02:35:00|31171.1|31166.3|31173.1|31168.3|31181.6|31176.8|31168.1|31163.3|136
1656988800000|2022-07-05 02:40:00|31172.6|31167.8|31187.6|31182.8|31195.6|31190.8|31168.1|31163.3|83
1656989100000|2022-07-05 02:45:00|31188.1|31183.3|31170.6|31165.8|31194.1|31189.3|31169.6|31164.8|94
1656989400000|2022-07-05 02:50:00|31171.1|31166.3|31175.6|31170.8|31184.1|31179.3|31168.6|31163.8|53
1656989700000|2022-07-05 02:55:00|31175.1|31170.3|31164.6|31159.8|31175.1|31170.3|31155.6|31150.8|85
1656990000000|2022-07-05 03:00:00|31165.1|31160.3|31180.6|31175.8|31184.1|31179.3|31161.1|31156.3|42
1656990300000|2022-07-05 03:05:00|31180.1|31175.3|31171.6|31166.8|31180.6|31175.8|31165.1|31160.3|36
1656990600000|2022-07-05 03:10:00|31171.1|31166.3|31172.1|31167.3|31175.1|31170.3|31163.1|31158.3|26
1656990900000|2022-07-05 03:15:00|31171.6|31166.8|31192.6|31187.8|31195.1|31190.3|31167.1|31162.3|61
1656991200000|2022-07-05 03:20:00|31193.1|31188.3|31182.6|31177.8|31195.6|31190.8|31181.1|31176.3|54
1656991500000|2022-07-05 03:25:00|31183.1|31178.3|31184.6|31179.8|31187.1|31182.3|31178.1|31173.3|28
1656991800000|2022-07-05 03:30:00|31185.1|31180.3|31187.1|31182.3|31191.6|31186.8|31178.6|31173.8|65
1656992100000|2022-07-05 03:35:00|31186.6|31181.8|31181.1|31176.3|31196.6|31191.8|31181.1|31176.3|40
1656992400000|2022-07-05 03:40:00|31180.6|31175.8|31171.6|31166.8|31181.6|31176.8|31171.6|31166.8|60
1656992700000|2022-07-05 03:45:00|31171.1|31166.3|31172.6|31167.8|31174.6|31169.8|31160.6|31155.8|84
1656993000000|2022-07-05 03:50:00|31173.1|31168.3|31143.1|31138.3|31173.1|31168.3|31143.1|31138.3|89
1656993300000|2022-07-05 03:55:00|31143.6|31138.8|31135.6|31130.8|31148.1|31143.3|31131.6|31126.8|113
1656993600000|2022-07-05 04:00:00|31135.1|31130.3|31143.6|31138.8|31147.1|31142.3|31134.1|31129.3|84
1656993900000|2022-07-05 04:05:00|31143.1|31138.3|31143.6|31138.8|31145.6|31140.8|31134.1|31129.3|44
1656994200000|2022-07-05 04:10:00|31144.1|31139.3|31153.6|31148.8|31156.6|31151.8|31142.1|31137.3|68
1656994500000|2022-07-05 04:15:00|31154.1|31149.3|31154.6|31149.8|31161.1|31156.3|31151.6|31146.8|38
1656994800000|2022-07-05 04:20:00|31155.1|31150.3|31147.1|31142.3|31157.6|31152.8|31146.6|31141.8|19
1656995100000|2022-07-05 04:25:00|31147.6|31142.8|31161.6|31156.8|31163.1|31158.3|31147.6|31142.8|30
1656995400000|2022-07-05 04:30:00|31162.1|31157.3|31173.1|31168.3|31177.1|31172.3|31159.6|31154.8|86
1656995700000|2022-07-05 04:35:00|31173.6|31168.8|31171.6|31166.8|31177.1|31172.3|31170.1|31165.3|52
1656996000000|2022-07-05 04:40:00|31171.1|31166.3|31176.6|31171.8|31179.1|31174.3|31168.6|31163.8|46
1656996300000|2022-07-05 04:45:00|31176.1|31171.3|31173.1|31168.3|31182.6|31177.8|31167.1|31162.3|42
1656996600000|2022-07-05 04:50:00|31172.6|31167.8|31172.6|31167.8|31176.6|31171.8|31168.6|31163.8|23
1656996900000|2022-07-05 04:55:00|31173.1|31168.3|31181.6|31176.8|31182.6|31177.8|31173.1|31168.3|14
1656997200000|2022-07-05 05:00:00|31181.1|31176.3|31193.6|31188.8|31193.6|31188.8|31180.1|31175.3|91
1656997500000|2022-07-05 05:05:00|31193.1|31188.3|31199.6|31194.8|31205.1|31200.3|31182.6|31177.8|119
1656997800000|2022-07-05 05:10:00|31198.6|31193.8|31197.6|31192.8|31212.6|31207.8|31196.6|31191.8|83
1656998100000|2022-07-05 05:15:00|31198.1|31193.3|31185.1|31180.3|31202.6|31197.8|31180.6|31175.8|116
1656998400000|2022-07-05 05:20:00|31185.6|31180.8|31183.1|31178.3|31186.6|31181.8|31181.1|31176.3|50
1656998700000|2022-07-05 05:25:00|31183.6|31178.8|31186.1|31181.3|31187.6|31182.8|31175.1|31170.3|56
1656999000000|2022-07-05 05:30:00|31186.6|31181.8|31179.6|31174.8|31189.6|31184.8|31178.1|31173.3|58
1656999300000|2022-07-05 05:35:00|31179.1|31174.3|31168.1|31163.3|31189.1|31184.3|31168.1|31163.3|107
1656999600000|2022-07-05 05:40:00|31167.1|31162.3|31174.6|31169.8|31176.6|31171.8|31161.6|31156.8|65
1656999900000|2022-07-05 05:45:00|31175.1|31170.3|31192.6|31187.8|31197.1|31192.3|31174.6|31169.8|39
1657000200000|2022-07-05 05:50:00|31192.1|31187.3|31186.1|31181.3|31192.1|31187.3|31181.6|31176.8|61
1657000500000|2022-07-05 05:55:00|31186.6|31181.8|31188.1|31183.3|31191.1|31186.3|31178.1|31173.3|40
1657000800000|2022-07-05 06:00:00|31187.5|31183.9|31189|31185.4|31199|31195.4|31176|31172.4|241
1657001100000|2022-07-05 06:05:00|31189.5|31185.9|31193.5|31189.9|31206|31202.4|31180.5|31176.9|107
1657001400000|2022-07-05 06:10:00|31194|31190.4|31182.5|31178.9|31199|31195.4|31176.5|31172.9|193
1657001700000|2022-07-05 06:15:00|31183|31179.4|31200|31196.4|31205|31201.4|31177|31173.4|69
1657002000000|2022-07-05 06:20:00|31199.5|31195.9|31190|31186.4|31200.5|31196.9|31188|31184.4|77
1657002300000|2022-07-05 06:25:00|31189.5|31185.9|31195.5|31191.9|31202.5|31198.9|31186.5|31182.9|68
1657002600000|2022-07-05 06:30:00|31196|31192.4|31208|31204.4|31216|31212.4|31195.5|31191.9|104
1657002900000|2022-07-05 06:35:00|31208.5|31204.9|31215.5|31211.9|31220|31216.4|31207.5|31203.9|130
1657003200000|2022-07-05 06:40:00|31216|31212.4|31225.5|31221.9|31225.5|31221.9|31213.5|31209.9|120
1657003500000|2022-07-05 06:45:00|31226|31222.4|31197|31193.4|31227.5|31223.9|31194|31190.4|98
1657003800000|2022-07-05 06:50:00|31197.5|31193.9|31183.5|31179.9|31197.5|31193.9|31175.5|31171.9|179
1657004100000|2022-07-05 06:55:00|31183|31179.4|31193|31189.4|31198|31194.4|31179.5|31175.9|103
1657004400000|2022-07-05 07:00:00|31192|31188.4|31164|31160.4|31196|31192.4|31155|31151.4|295
1657004700000|2022-07-05 07:05:00|31163.5|31159.9|31137|31133.4|31164|31160.4|31123|31119.4|322
1657005000000|2022-07-05 07:10:00|31136.5|31132.9|31151|31147.4|31152.5|31148.9|31113|31109.4|238
1657005300000|2022-07-05 07:15:00|31151.5|31147.9|31166|31162.4|31173.5|31169.9|31140|31136.4|156
1657005600000|2022-07-05 07:20:00|31165.5|31161.9|31135.5|31131.9|31174|31170.4|31134.5|31130.9|136
1657005900000|2022-07-05 07:25:00|31136|31132.4|31132|31128.4|31158|31154.4|31130.5|31126.9|164
1657006200000|2022-07-05 07:30:00|31132.5|31128.9|31142|31138.4|31147.5|31143.9|31126|31122.4|226
1657006500000|2022-07-05 07:35:00|31142.5|31138.9|31104.5|31100.9|31143|31139.4|31103.5|31099.9|214
1657006800000|2022-07-05 07:40:00|31106|31102.4|31128.5|31124.9|31137.5|31133.9|31105.5|31101.9|214
1657007100000|2022-07-05 07:45:00|31127.5|31123.9|31134|31130.4|31146|31142.4|31116.5|31112.9|140
1657007400000|2022-07-05 07:50:00|31133.5|31129.9|31128.5|31124.9|31139.5|31135.9|31104.5|31100.9|357
1657007700000|2022-07-05 07:55:00|31130|31126.4|31092|31088.4|31138.5|31134.9|31090|31086.4|183
1657008000000|2022-07-05 08:00:00|31091.5|31087.9|31108|31104.4|31118.5|31114.9|31088.5|31084.9|382
1657008300000|2022-07-05 08:05:00|31106.5|31102.9|31057.5|31053.9|31126.5|31122.9|31052|31048.4|523
1657008600000|2022-07-05 08:10:00|31059.5|31055.9|31054.5|31050.9|31063.5|31059.9|31035.5|31031.9|769
1657008900000|2022-07-05 08:15:00|31054|31050.4|31037|31033.4|31054|31050.4|31032.5|31028.9|566
1657009200000|2022-07-05 08:20:00|31036.5|31032.9|31019|31015.4|31042.5|31038.9|31004.5|31000.9|645
1657009500000|2022-07-05 08:25:00|31018.5|31014.9|30993|30989.4|31020.5|31016.9|30982|30978.4|701
1657009800000|2022-07-05 08:30:00|30992.5|30988.9|30986.5|30982.9|31005.5|31001.9|30968.5|30964.9|885
1657010100000|2022-07-05 08:35:00|30987|30983.4|30964|30960.4|30988|30984.4|30952.5|30948.9|515
1657010400000|2022-07-05 08:40:00|30964.5|30960.9|30952.5|30948.9|30971|30967.4|30935|30931.4|689
1657010700000|2022-07-05 08:45:00|30952|30948.4|30913|30909.4|30953.5|30949.9|30902.5|30898.9|771
1657011000000|2022-07-05 08:50:00|30913.5|30909.9|30920.5|30916.9|30933|30929.4|30905|30901.4|629
1657011300000|2022-07-05 08:55:00|30921|30917.4|30921.5|30917.9|30932|30928.4|30911.5|30907.9|409
1657011600000|2022-07-05 09:00:00|30922|30918.4|30940|30936.4|30941|30937.4|30914.5|30910.9|363
1657011900000|2022-07-05 09:05:00|30940.5|30936.9|30903.5|30899.9|30942.5|30938.9|30901|30897.4|357
1657012200000|2022-07-05 09:10:00|30904|30900.4|30932|30928.4|30937|30933.4|30888|30884.4|578
1657012500000|2022-07-05 09:15:00|30931.5|30927.9|30930|30926.4|30954|30950.4|30927.5|30923.9|395
1657012800000|2022-07-05 09:20:00|30930.5|30926.9|30922|30918.4|30936|30932.4|30912.5|30908.9|213
1657013100000|2022-07-05 09:25:00|30921.5|30917.9|30897|30893.4|30922.5|30918.9|30895.5|30891.9|338
1657013400000|2022-07-05 09:30:00|30896.5|30892.9|30885.5|30881.9|30903|30899.4|30875|30871.4|606
1657013700000|2022-07-05 09:35:00|30886|30882.4|30932|30928.4|30937.5|30933.9|30884|30880.4|705
1657014000000|2022-07-05 09:40:00|30932.5|30928.9|30944|30940.4|30946|30942.4|30927|30923.4|245
1657014300000|2022-07-05 09:45:00|30943.5|30939.9|30927.5|30923.9|30945|30941.4|30914.5|30910.9|205
1657014600000|2022-07-05 09:50:00|30927|30923.4|30939|30935.4|30943.5|30939.9|30917.5|30913.9|176
1657014900000|2022-07-05 09:55:00|30940|30936.4|30944|30940.4|30952|30948.4|30933|30929.4|338
1657015200000|2022-07-05 10:00:00|30943.5|30939.9|30942|30938.4|30943.5|30939.9|30927|30923.4|258
1657015500000|2022-07-05 10:05:00|30942.5|30938.9|30974|30970.4|30974|30970.4|30936|30932.4|372
1657015800000|2022-07-05 10:10:00|30973.5|30969.9|30972.5|30968.9|30976|30972.4|30965.5|30961.9|293
1657016100000|2022-07-05 10:15:00|30972|30968.4|30941.5|30937.9|30972|30968.4|30941|30937.4|325
1657016400000|2022-07-05 10:20:00|30942|30938.4|30952|30948.4|30954.5|30950.9|30934.5|30930.9|157
1657016700000|2022-07-05 10:25:00|30951.5|30947.9|30943.5|30939.9|30954|30950.4|30939.5|30935.9|196
1657017000000|2022-07-05 10:30:00|30942.5|30938.9|30960|30956.4|30960|30956.4|30941|30937.4|149
1657017300000|2022-07-05 10:35:00|30959.5|30955.9|30960.5|30956.9|30963.5|30959.9|30950|30946.4|182
1657017600000|2022-07-05 10:40:00|30960|30956.4|30951|30947.4|30960|30956.4|30936.5|30932.9|259
1657017900000|2022-07-05 10:45:00|30951.5|30947.9|30966|30962.4|30971.5|30967.9|30943.5|30939.9|139
1657018200000|2022-07-05 10:50:00|30966.5|30962.9|30984|30980.4|30987.5|30983.9|30966.5|30962.9|215
1657018500000|2022-07-05 10:55:00|30983.5|30979.9|30948.5|30944.9|30984|30980.4|30935.5|30931.9|200
1657018800000|2022-07-05 11:00:00|30951.5|30947.9|30959|30955.4|30968.5|30964.9|30945|30941.4|244
1657019100000|2022-07-05 11:05:00|30959.5|30955.9|30956.5|30952.9|30962.5|30958.9|30949|30945.4|112
1657019400000|2022-07-05 11:10:00|30957|30953.4|30944|30940.4|30963|30959.4|30943|30939.4|119
1657019700000|2022-07-05 11:15:00|30944.5|30940.9|30916|30912.4|30948|30944.4|30906.5|30902.9|477
1657020000000|2022-07-05 11:20:00|30915.5|30911.9|30934.5|30930.9|30935.5|30931.9|30915.5|30911.9|257
1657020300000|2022-07-05 11:25:00|30935|30931.4|30939|30935.4|30941.5|30937.9|30926|30922.4|167
1657020600000|2022-07-05 11:30:00|30939.5|30935.9|30916.5|30912.9|30944|30940.4|30913|30909.4|186
1657020900000|2022-07-05 11:35:00|30916|30912.4|30929|30925.4|30932|30928.4|30911|30907.4|167
1657021200000|2022-07-05 11:40:00|30929.5|30925.9|30901.5|30897.9|30936.5|30932.9|30895|30891.4|226
1657021500000|2022-07-05 11:45:00|30902|30898.4|30866.5|30862.9|30905.5|30901.9|30865.5|30861.9|576
1657021800000|2022-07-05 11:50:00|30867|30863.4|30849.5|30845.9|30877|30873.4|30845.5|30841.9|736
1657022100000|2022-07-05 11:55:00|30850|30846.4|30847|30843.4|30863.5|30859.9|30838|30834.4|461
1657022400000|2022-07-05 12:00:00|30847.5|30843.9|30812|30808.4|30853|30849.4|30809.5|30805.9|911
1657022700000|2022-07-05 12:05:00|30812.5|30808.9|30769.5|30765.9|30822|30818.4|30757.5|30753.9|1081
1657023000000|2022-07-05 12:10:00|30771|30767.4|30751|30747.4|30786.5|30782.9|30736.5|30732.9|958
1657023300000|2022-07-05 12:15:00|30750.5|30746.9|30771|30767.4|30779|30775.4|30735|30731.4|799
1657023600000|2022-07-05 12:20:00|30771.5|30767.9|30767|30763.4|30783.5|30779.9|30738.5|30734.9|709
1657023900000|2022-07-05 12:25:00|30767.5|30763.9|30771|30767.4|30789|30785.4|30765|30761.4|770
1657024200000|2022-07-05 12:30:00|30770|30766.4|30747|30743.4|30776.5|30772.9|30734.5|30730.9|724
1657024500000|2022-07-05 12:35:00|30746.5|30742.9|30747|30743.4|30750|30746.4|30707.5|30703.9|1110
1657024800000|2022-07-05 12:40:00|30747.5|30743.9|30746|30742.4|30762.5|30758.9|30738|30734.4|502
1657025100000|2022-07-05 12:45:00|30746.5|30742.9|30747|30743.4|30754|30750.4|30737|30733.4|321
1657025400000|2022-07-05 12:50:00|30746|30742.4|30721|30717.4|30750.5|30746.9|30712|30708.4|564
1657025700000|2022-07-05 12:55:00|30721.5|30717.9|30686|30682.4|30723.5|30719.9|30674|30670.4|977
1657026000000|2022-07-05 13:00:00|30685|30681.4|30688|30684.4|30690|30686.4|30659.5|30655.9|1007
1657026300000|2022-07-05 13:05:00|30687.5|30683.9|30675.5|30671.9|30689.5|30685.9|30661.5|30657.9|580
1657026600000|2022-07-05 13:10:00|30675|30671.4|30701.5|30697.9|30702.5|30698.9|30669.5|30665.9|620
1657026900000|2022-07-05 13:15:00|30701|30697.4|30676.5|30672.9|30706.5|30702.9|30670.5|30666.9|618
1657027200000|2022-07-05 13:20:00|30676|30672.4|30685.5|30681.9|30690|30686.4|30664|30660.4|637
1657027500000|2022-07-05 13:25:00|30686|30682.4|30649.5|30645.9|30689|30685.4|30648.5|30644.9|1063
1657027800000|2022-07-05 13:30:00|30648.9|30646.5|30572.9|30570.5|30683.9|30681.5|30566.4|30564|8130
1657028100000|2022-07-05 13:35:00|30576.9|30574.5|30524.9|30522.5|30579.9|30577.5|30522.9|30520.5|3529
1657028400000|2022-07-05 13:40:00|30526.9|30524.5|30495.9|30493.5|30556.9|30554.5|30495.4|30493|3256
1657028700000|2022-07-05 13:45:00|30495.4|30493|30530.9|30528.5|30579.9|30577.5|30477.9|30475.5|4754
1657029000000|2022-07-05 13:50:00|30531.9|30529.5|30505.9|30503.5|30540.4|30538|30490.4|30488|2753
1657029300000|2022-07-05 13:55:00|30504.9|30502.5|30488.4|30486|30514.9|30512.5|30466.4|30464|2688
1657029600000|2022-07-05 14:00:00|30487.4|30485|30464.9|30462.5|30518.9|30516.5|30438.4|30436|4802
1657029900000|2022-07-05 14:05:00|30465.4|30463|30485.4|30483|30486.9|30484.5|30441.9|30439.5|2209
1657030200000|2022-07-05 14:10:00|30485.9|30483.5|30554.2|30551.8|30559.9|30557.5|30468.4|30466|3167
1657030500000|2022-07-05 14:15:00|30551.2|30548.8|30484.2|30481.8|30552.2|30549.8|30460.7|30458.3|2235
1657030800000|2022-07-05 14:20:00|30483.7|30481.3|30469.2|30466.8|30506.7|30504.3|30457.2|30454.8|1827
1657031100000|2022-07-05 14:25:00|30470.2|30467.8|30479.2|30476.8|30497.2|30494.8|30446.7|30444.3|2455
1657031400000|2022-07-05 14:30:00|30478.7|30476.3|30463.2|30460.8|30504.2|30501.8|30448.7|30446.3|2263
1657031700000|2022-07-05 14:35:00|30462.7|30460.3|30550.2|30547.8|30580.2|30577.8|30449.7|30447.3|2690
1657032000000|2022-07-05 14:40:00|30549.2|30546.8|30425.2|30422.8|30553.7|30551.3|30423.2|30420.8|2986
1657032300000|2022-07-05 14:45:00|30424.7|30422.3|30427.2|30424.8|30444.7|30442.3|30378.2|30375.8|3169
1657032600000|2022-07-05 14:50:00|30426.7|30424.3|30399.2|30396.8|30431.2|30428.8|30389.7|30387.3|1548
1657032900000|2022-07-05 14:55:00|30398.7|30396.3|30420.2|30417.8|30432.2|30429.8|30378.2|30375.8|2022
1657033200000|2022-07-05 15:00:00|30420.7|30418.3|30393.2|30390.8|30421.2|30418.8|30357.2|30354.8|2341
1657033500000|2022-07-05 15:05:00|30392.2|30389.8|30412.7|30410.3|30425.2|30422.8|30367.2|30364.8|1488
1657033800000|2022-07-05 15:10:00|30413.2|30410.8|30407.2|30404.8|30422.2|30419.8|30380.2|30377.8|959
1657034100000|2022-07-05 15:15:00|30406.7|30404.3|30439.2|30436.8|30454.2|30451.8|30401.2|30398.8|1506
1657034400000|2022-07-05 15:20:00|30440.2|30437.8|30409.7|30407.3|30457.7|30455.3|30392.2|30389.8|1403
1657034700000|2022-07-05 15:25:00|30411.2|30408.8|30424.2|30421.8|30441.7|30439.3|30392.2|30389.8|1082
1657035000000|2022-07-05 15:30:00|30425.2|30422.8|30436.2|30433.8|30472.7|30470.3|30399.2|30396.8|1435
1657035300000|2022-07-05 15:35:00|30436.7|30434.3|30428.2|30425.8|30453.2|30450.8|30411.2|30408.8|1189
1657035600000|2022-07-05 15:40:00|30427.7|30425.3|30518.2|30515.8|30524.7|30522.3|30427.7|30425.3|2124
1657035900000|2022-07-05 15:45:00|30518.7|30516.3|30531.2|30528.8|30546.2|30543.8|30502.2|30499.8|1652
1657036200000|2022-07-05 15:50:00|30531.7|30529.3|30549.2|30546.8|30552.2|30549.8|30504.7|30502.3|1352
1657036500000|2022-07-05 15:55:00|30549.7|30547.3|30513.2|30510.8|30559.7|30557.3|30505.2|30502.8|1182
1657036800000|2022-07-05 16:00:00|30513.7|30511.3|30513.2|30510.8|30547.2|30544.8|30494.2|30491.8|1020
1657037100000|2022-07-05 16:05:00|30512.7|30510.3|30553.7|30551.3|30559.7|30557.3|30501.2|30498.8|797
1657037400000|2022-07-05 16:10:00|30553.2|30550.8|30537.2|30534.8|30586.2|30583.8|30516.7|30514.3|1656
1657037700000|2022-07-05 16:15:00|30537.7|30535.3|30550.2|30547.8|30559.2|30556.8|30494.7|30492.3|1195
1657038000000|2022-07-05 16:20:00|30549.7|30547.3|30627.2|30624.8|30628.2|30625.8|30519.2|30516.8|1764
1657038300000|2022-07-05 16:25:00|30627.7|30625.3|30601.2|30598.8|30647.2|30644.8|30597.2|30594.8|1511
1657038600000|2022-07-05 16:30:00|30601.7|30599.3|30590.7|30588.3|30620.2|30617.8|30581.7|30579.3|1024
1657038900000|2022-07-05 16:35:00|30592.2|30589.8|30605.7|30603.3|30623.2|30620.8|30585.2|30582.8|778
1657039200000|2022-07-05 16:40:00|30605.2|30602.8|30552|30549.6|30614.2|30611.8|30539|30536.6|890
1657039500000|2022-07-05 16:45:00|30552.5|30550.1|30516|30513.6|30554.5|30552.1|30505.5|30503.1|902
1657039800000|2022-07-05 16:50:00|30515.5|30513.1|30515|30512.6|30527|30524.6|30493|30490.6|807
1657040100000|2022-07-05 16:55:00|30516|30513.6|30507|30504.6|30529|30526.6|30496|30493.6|678
1657040400000|2022-07-05 17:00:00|30507.5|30505.1|30564.5|30562.1|30566.5|30564.1|30501|30498.6|977
1657040700000|2022-07-05 17:05:00|30565|30562.6|30549.5|30547.1|30568|30565.6|30498.5|30496.1|1200
1657041000000|2022-07-05 17:10:00|30549|30546.6|30575|30572.6|30585.5|30583.1|30541.5|30539.1|1168
1657041300000|2022-07-05 17:15:00|30575.5|30573.1|30619|30616.6|30625.5|30623.1|30560|30557.6|1377
1657041600000|2022-07-05 17:20:00|30619.5|30617.1|30608.5|30606.1|30638|30635.6|30601|30598.6|892
1657041900000|2022-07-05 17:25:00|30609|30606.6|30596|30593.6|30623.5|30621.1|30591|30588.6|750
1657042200000|2022-07-05 17:30:00|30595.5|30593.1|30611|30608.6|30615|30612.6|30573|30570.6|834
1657042500000|2022-07-05 17:35:00|30610.5|30608.1|30635|30632.6|30646|30643.6|30610.5|30608.1|1040
1657042800000|2022-07-05 17:40:00|30635.5|30633.1|30628.5|30626.1|30661.5|30659.1|30625|30622.6|997
1657043100000|2022-07-05 17:45:00|30629|30626.6|30610|30607.6|30631.5|30629.1|30565.5|30563.1|1120
1657043400000|2022-07-05 17:50:00|30610.5|30608.1|30619|30616.6|30624|30621.6|30601|30598.6|552
1657043700000|2022-07-05 17:55:00|30619.5|30617.1|30619|30616.6|30624|30621.6|30600|30597.6|550
1657044000000|2022-07-05 18:00:00|30619.5|30617.1|30667|30664.6|30672.5|30670.1|30603|30600.6|1165
1657044300000|2022-07-05 18:05:00|30667.5|30665.1|30649|30646.6|30668.5|30666.1|30633|30630.6|727
1657044600000|2022-07-05 18:10:00|30649.5|30647.1|30672|30669.6|30684|30681.6|30649.5|30647.1|721
1657044900000|2022-07-05 18:15:00|30671.5|30669.1|30683|30680.6|30687|30684.6|30626.5|30624.1|932
1657045200000|2022-07-05 18:20:00|30684|30681.6|30699.5|30697.1|30700.5|30698.1|30658|30655.6|909
1657045500000|2022-07-05 18:25:00|30700|30697.6|30738.5|30736.1|30752.5|30750.1|30689|30686.6|1328
1657045800000|2022-07-05 18:30:00|30739|30736.6|30784.5|30782.1|30793|30790.6|30738|30735.6|1842
1657046100000|2022-07-05 18:35:00|30785|30782.6|30838|30835.6|30839.5|30837.1|30769.5|30767.1|2215
1657046400000|2022-07-05 18:40:00|30837.5|30835.1|30816.5|30814.1|30849|30846.6|30808.5|30806.1|1399
1657046700000|2022-07-05 18:45:00|30816|30813.6|30801|30798.6|30835|30832.6|30786.5|30784.1|1361
1657047000000|2022-07-05 18:50:00|30801.5|30799.1|30807|30804.6|30817|30814.6|30788|30785.6|931
1657047300000|2022-07-05 18:55:00|30806.5|30804.1|30802|30799.6|30828.5|30826.1|30791.5|30789.1|1099
1657047600000|2022-07-05 19:00:00|30803|30800.6|30791|30788.6|30814.5|30812.1|30758|30755.6|1749
1657047900000|2022-07-05 19:05:00|30791.5|30789.1|30873|30870.6|30873|30870.6|30791|30788.6|2408
1657048200000|2022-07-05 19:10:00|30873.5|30871.1|30885|30882.6|30888|30885.6|30850|30847.6|1018
1657048500000|2022-07-05 19:15:00|30886|30883.6|30818.5|30816.1|30892.5|30890.1|30807|30804.6|1260
1657048800000|2022-07-05 19:20:00|30819.2|30816.8|30907.2|30904.8|30912.7|30910.3|30818.7|30816.3|1324
1657049100000|2022-07-05 19:25:00|30908.2|30905.8|30925.2|30922.8|30943.7|30941.3|30890.2|30887.8|1618
1657049400000|2022-07-05 19:30:00|30925.7|30923.3|30941.2|30938.8|30944.7|30942.3|30892.2|30889.8|1458
1657049700000|2022-07-05 19:35:00|30942.2|30939.8|30916.7|30914.3|30945.7|30943.3|30885.7|30883.3|1335
1657050000000|2022-07-05 19:40:00|30917.2|30914.8|30920.2|30917.8|30932.2|30929.8|30902.7|30900.3|822
1657050300000|2022-07-05 19:45:00|30919.7|30917.3|30963.2|30960.8|30963.2|30960.8|30906.2|30903.8|1084
1657050600000|2022-07-05 19:50:00|30962.7|30960.3|30940.7|30938.3|30962.7|30960.3|30889.7|30887.3|2190
1657050900000|2022-07-05 19:55:00|30940.2|30937.8|30971.2|30968.8|30972.2|30969.8|30906.7|30904.3|2833
1657051200000|2022-07-05 20:00:00|30972.4|30967.6|30947.4|30942.6|30976.4|30971.6|30934.4|30929.6|1555
1657051500000|2022-07-05 20:05:00|30948.4|30943.6|30942.9|30938.1|30950.4|30945.6|30916.9|30912.1|750
1657051800000|2022-07-05 20:10:00|30942.4|30937.6|30937.4|30932.6|30947.4|30942.6|30930.9|30926.1|366
1657052100000|2022-07-05 20:15:00|30937.9|30933.1|30946.4|30941.6|30948.9|30944.1|30929.4|30924.6|225
1657052400000|2022-07-05 20:20:00|30946.9|30942.1|30953.9|30949.1|30956.4|30951.6|30943.4|30938.6|153
1657052700000|2022-07-05 20:25:00|30954.4|30949.6|30957.4|30952.6|30958.4|30953.6|30948.4|30943.6|246
1657053000000|2022-07-05 20:30:00|30956.9|30952.1|30962.9|30958.1|30966.9|30962.1|30954.4|30949.6|196
1657053300000|2022-07-05 20:35:00|30962.4|30957.6|30952.4|30947.6|30965.4|30960.6|30952.4|30947.6|134
1657053600000|2022-07-05 20:40:00|30953.4|30948.6|30946.9|30942.1|30957.4|30952.6|30942.4|30937.6|247
1657053900000|2022-07-05 20:45:00|30947.4|30942.6|30957.9|30953.1|30959.4|30954.6|30945.4|30940.6|112
1657054200000|2022-07-05 20:50:00|30957.4|30952.6|30951.4|30946.6|30959.4|30954.6|30950.9|30946.1|88
1657054500000|2022-07-05 20:55:00|30950.9|30946.1|30956.1|30946.3|30956.9|30950.1|30945.9|30941.1|130
1657054800000|2022-07-05 21:00:00|30956.7|30946.9|30958.6|30948.8|30958.6|30948.8|30955.4|30945.6|0
1657055100000|2022-07-05 21:05:00|30958.3|30948.5|30956.5|30946.7|30959.1|30949.3|30956.5|30946.7|0
1657055400000|2022-07-05 21:10:00|30956.2|30946.4|30956.6|30946.8|30957.2|30947.4|30955.8|30946|0
1657055700000|2022-07-05 21:15:00|30957.2|30947.4|30956.4|30946.6|30957.5|30947.7|30953.7|30943.9|0
1657056000000|2022-07-05 21:20:00|30955.5|30945.7|30956.5|30946.7|30956.8|30947|30954.7|30944.9|0
1657056300000|2022-07-05 21:25:00|30956.6|30946.8|30954.1|30944.3|30956.6|30946.8|30954.1|30944.3|0
1657056600000|2022-07-05 21:30:00|30954.2|30944.4|30953|30943.2|30954.2|30944.4|30952.9|30943.1|0
1657056900000|2022-07-05 21:35:00|30954.8|30945|30958.7|30948.9|30959.4|30949.6|30954.8|30945|0
1657057200000|2022-07-05 21:40:00|30958.8|30949|30952.7|30942.9|30958.8|30949|30952.7|30942.9|0
1657057500000|2022-07-05 21:45:00|30952.9|30943.1|30949.8|30940|30954.9|30945.1|30949.8|30940|0
1657057800000|2022-07-05 21:50:00|30949.7|30939.9|30953.7|30943.9|30953.7|30943.9|30948.8|30939|0
1657058100000|2022-07-05 21:55:00|30953.1|30943.3|30958.1|30948.3|30958.1|30948.3|30953.1|30943.3|0
1657058400000|2022-07-05 22:00:00|30988.9|30984.1|30975.9|30971.1|30992.9|30988.1|30960.4|30955.6|291
1657058700000|2022-07-05 22:05:00|30976.9|30972.1|30965.4|30960.6|30985.9|30981.1|30963.4|30958.6|142
1657059000000|2022-07-05 22:10:00|30966.4|30961.6|30987.9|30983.1|30991.4|30986.6|30959.9|30955.1|147
1657059300000|2022-07-05 22:15:00|30988.4|30983.6|31000.9|30996.1|31008.9|31004.1|30987.4|30982.6|223
1657059600000|2022-07-05 22:20:00|31001.9|30997.1|30979.9|30975.1|31002.9|30998.1|30976.4|30971.6|144
1657059900000|2022-07-05 22:25:00|30977.4|30972.6|30966.4|30961.6|30983.9|30979.1|30964.4|30959.6|105
1657060200000|2022-07-05 22:30:00|30965.9|30961.1|30971.4|30966.6|30983.4|30978.6|30965.4|30960.6|125
1657060500000|2022-07-05 22:35:00|30970.9|30966.1|30974.4|30969.6|30979.9|30975.1|30966.9|30962.1|107
1657060800000|2022-07-05 22:40:00|30973.9|30969.1|30960.4|30955.6|30974.4|30969.6|30949.9|30945.1|146
1657061100000|2022-07-05 22:45:00|30959.9|30955.1|30962.4|30957.6|30965.4|30960.6|30950.4|30945.6|46
1657061400000|2022-07-05 22:50:00|30961.9|30957.1|30951.4|30946.6|30967.4|30962.6|30951.4|30946.6|53
1657061700000|2022-07-05 22:55:00|30951.9|30947.1|30963.4|30958.6|30965.4|30960.6|30948.9|30944.1|76
1657062000000|2022-07-05 23:00:00|30962.9|30958.1|30973.4|30968.6|30974.4|30969.6|30958.9|30954.1|90
1657062300000|2022-07-05 23:05:00|30973.9|30969.1|30967.9|30963.1|30978.4|30973.6|30966.9|30962.1|52
1657062600000|2022-07-05 23:10:00|30968.4|30963.6|30961.4|30956.6|30969.4|30964.6|30958.4|30953.6|61
1657062900000|2022-07-05 23:15:00|30961.9|30957.1|30953.9|30949.1|30961.9|30957.1|30953.4|30948.6|33
1657063200000|2022-07-05 23:20:00|30953.4|30948.6|30954.4|30949.6|30961.4|30956.6|30953.4|30948.6|66
1657063500000|2022-07-05 23:25:00|30953.9|30949.1|30935.9|30931.1|30956.4|30951.6|30934.9|30930.1|144
1657063800000|2022-07-05 23:30:00|30936.4|30931.6|30909.9|30905.1|30936.4|30931.6|30907.9|30903.1|324
1657064100000|2022-07-05 23:35:00|30910.4|30905.6|30915.9|30911.1|30918.4|30913.6|30904.9|30900.1|111
1657064400000|2022-07-05 23:40:00|30914.4|30909.6|30909.4|30904.6|30926.9|30922.1|30905.4|30900.6|145
1657064700000|2022-07-05 23:45:00|30909.9|30905.1|30908.4|30903.6|30916.9|30912.1|30901.4|30896.6|145
1657065000000|2022-07-05 23:50:00|30907.9|30903.1|30882.9|30878.1|30909.4|30904.6|30882.4|30877.6|191
1657065300000|2022-07-05 23:55:00|30883.4|30878.6|30892.9|30888.1|30893.9|30889.1|30875.9|30871.1|190
1657065600000|2022-07-06 00:00:00|30897.9|30893.1|30918.9|30914.1|30939.9|30935.1|30897.9|30893.1|404
1657065900000|2022-07-06 00:05:00|30919.4|30914.6|30936.4|30931.6|30942.9|30938.1|30918.4|30913.6|168
1657066200000|2022-07-06 00:10:00|30935.9|30931.1|30940.4|30935.6|30947.9|30943.1|30923.4|30918.6|125
1657066500000|2022-07-06 00:15:00|30939.9|30935.1|30960.4|30955.6|30967.4|30962.6|30939.4|30934.6|160
1657066800000|2022-07-06 00:20:00|30959.9|30955.1|30930.4|30925.6|30960.4|30955.6|30926.9|30922.1|113
1657067100000|2022-07-06 00:25:00|30930.9|30926.1|30937.4|30932.6|30947.4|30942.6|30924.9|30920.1|57
1657067400000|2022-07-06 00:30:00|30937.9|30933.1|30946.4|30941.6|30952.4|30947.6|30933.9|30929.1|135
1657067700000|2022-07-06 00:35:00|30945.9|30941.1|30938.4|30933.6|30957.9|30953.1|30929.9|30925.1|118
1657068000000|2022-07-06 00:40:00|30937.9|30933.1|31004.9|31000.1|31004.9|31000.1|30931.4|30926.6|387
1657068300000|2022-07-06 00:45:00|31004.4|30999.6|31018.4|31013.6|31026.4|31021.6|30997.4|30992.6|603
1657068600000|2022-07-06 00:50:00|31017.9|31013.1|31011.9|31007.1|31027.9|31023.1|31007.9|31003.1|250
1657068900000|2022-07-06 00:55:00|31012.4|31007.6|31010.9|31006.1|31025.4|31020.6|31005.9|31001.1|142
1657069200000|2022-07-06 01:00:00|31011.4|31006.6|31016.9|31012.1|31016.9|31012.1|31003.9|30999.1|118
1657069500000|2022-07-06 01:05:00|31017.4|31012.6|31051.4|31046.6|31056.4|31051.6|31017.4|31012.6|373
1657069800000|2022-07-06 01:10:00|31051.9|31047.1|31037.9|31033.1|31056.4|31051.6|31031.4|31026.6|154
1657070100000|2022-07-06 01:15:00|31037.4|31032.6|31013.4|31008.6|31037.4|31032.6|31007.4|31002.6|256
1657070400000|2022-07-06 01:20:00|31013.9|31009.1|31003.4|30998.6|31030.9|31026.1|30997.4|30992.6|160
1657070700000|2022-07-06 01:25:00|31002.9|30998.1|30975.4|30970.6|31005.4|31000.6|30967.4|30962.6|208
1657071000000|2022-07-06 01:30:00|30975.9|30971.1|30968.4|30963.6|30985.4|30980.6|30959.9|30955.1|224
1657071300000|2022-07-06 01:35:00|30967.9|30963.1|30925.4|30920.6|30975.4|30970.6|30924.9|30920.1|348
1657071600000|2022-07-06 01:40:00|30924.9|30920.1|30897.9|30893.1|30929.9|30925.1|30882.9|30878.1|436
1657071900000|2022-07-06 01:45:00|30897.4|30892.6|30911.9|30907.1|30917.4|30912.6|30888.9|30884.1|219
1657072200000|2022-07-06 01:50:00|30912.9|30908.1|30927.9|30923.1|30931.4|30926.6|30907.4|30902.6|86
1657072500000|2022-07-06 01:55:00|30928.4|30923.6|30915.9|30911.1|30935.4|30930.6|30913.4|30908.6|159
1657072800000|2022-07-06 02:00:00|30916.4|30911.6|30937.4|30932.6|30949.9|30945.1|30916.4|30911.6|154
1657073100000|2022-07-06 02:05:00|30936.4|30931.6|30933.4|30928.6|30939.9|30935.1|30918.9|30914.1|100
1657073400000|2022-07-06 02:10:00|30933.9|30929.1|30923.4|30918.6|30937.4|30932.6|30921.4|30916.6|49
1657073700000|2022-07-06 02:15:00|30922.9|30918.1|30905.4|30900.6|30929.9|30925.1|30897.9|30893.1|88
1657074000000|2022-07-06 02:20:00|30906.4|30901.6|30900.4|30895.6|30917.9|30913.1|30890.9|30886.1|144
1657074300000|2022-07-06 02:25:00|30900.9|30896.1|30913.4|30908.6|30919.9|30915.1|30894.9|30890.1|113
1657074600000|2022-07-06 02:30:00|30912.9|30908.1|30906.9|30902.1|30927.4|30922.6|30906.4|30901.6|84
1657074900000|2022-07-06 02:35:00|30906.4|30901.6|30905.4|30900.6|30918.4|30913.6|30903.9|30899.1|57
1657075200000|2022-07-06 02:40:00|30904.4|30899.6|30891.4|30886.6|30906.4|30901.6|30888.4|30883.6|90
1657075500000|2022-07-06 02:45:00|30890.4|30885.6|30865.9|30861.1|30898.4|30893.6|30864.9|30860.1|239
1657075800000|2022-07-06 02:50:00|30867.4|30862.6|30862.4|30857.6|30871.4|30866.6|30858.4|30853.6|136
1657076100000|2022-07-06 02:55:00|30863.4|30858.6|30883.4|30878.6|30890.9|30886.1|30862.4|30857.6|95
1657076400000|2022-07-06 03:00:00|30883.9|30879.1|30890.9|30886.1|30892.4|30887.6|30870.4|30865.6|108
1657076700000|2022-07-06 03:05:00|30892.4|30887.6|30893.4|30888.6|30900.9|30896.1|30883.4|30878.6|80
1657077000000|2022-07-06 03:10:00|30893.9|30889.1|30889.4|30884.6|30895.9|30891.1|30870.4|30865.6|95
1657077300000|2022-07-06 03:15:00|30887.9|30883.1|30903.4|30898.6|30910.9|30906.1|30885.4|30880.6|110
1657077600000|2022-07-06 03:20:00|30902.9|30898.1|30885.4|30880.6|30905.4|30900.6|30874.9|30870.1|72
1657077900000|2022-07-06 03:25:00|30885.9|30881.1|30887.4|30882.6|30887.9|30883.1|30867.9|30863.1|72
1657078200000|2022-07-06 03:30:00|30886.4|30881.6|30902.4|30897.6|30908.4|30903.6|30881.9|30877.1|54
1657078500000|2022-07-06 03:35:00|30901.9|30897.1|30914.4|30909.6|30924.4|30919.6|30897.4|30892.6|81
1657078800000|2022-07-06 03:40:00|30913.9|30909.1|30931.4|30926.6|30938.9|30934.1|30909.4|30904.6|97
1657079100000|2022-07-06 03:45:00|30931.9|30927.1|30937.9|30933.1|30938.9|30934.1|30929.4|30924.6|51
1657079400000|2022-07-06 03:50:00|30937.4|30932.6|30946.4|30941.6|30954.9|30950.1|30936.9|30932.1|248
1657079700000|2022-07-06 03:55:00|30946.9|30942.1|30960.9|30956.1|30963.9|30959.1|30939.4|30934.6|129
1657080000000|2022-07-06 04:00:00|30961.4|30956.6|30942.4|30937.6|30961.4|30956.6|30928.4|30923.6|106
1657080300000|2022-07-06 04:05:00|30942.9|30938.1|30945.4|30940.6|30946.4|30941.6|30937.4|30932.6|28
1657080600000|2022-07-06 04:10:00|30945.9|30941.1|30936.4|30931.6|30949.4|30944.6|30930.9|30926.1|86
1657080900000|2022-07-06 04:15:00|30935.9|30931.1|30934.4|30929.6|30936.9|30932.1|30927.4|30922.6|52
1657081200000|2022-07-06 04:20:00|30934.9|30930.1|30950.4|30945.6|30957.4|30952.6|30934.9|30930.1|60
1657081500000|2022-07-06 04:25:00|30950.9|30946.1|30933.9|30929.1|30951.4|30946.6|30933.9|30929.1|40
1657081800000|2022-07-06 04:30:00|30935.4|30930.6|30918.9|30914.1|30935.4|30930.6|30898.9|30894.1|207
1657082100000|2022-07-06 04:35:00|30918.4|30913.6|30924.4|30919.6|30926.9|30922.1|30914.4|30909.6|53
1657082400000|2022-07-06 04:40:00|30923.9|30919.1|30918.4|30913.6|30927.4|30922.6|30918.4|30913.6|27
1657082700000|2022-07-06 04:45:00|30917.9|30913.1|30909.4|30904.6|30921.9|30917.1|30903.9|30899.1|57
1657083000000|2022-07-06 04:50:00|30908.9|30904.1|30901.4|30896.6|30910.4|30905.6|30898.4|30893.6|40
1657083300000|2022-07-06 04:55:00|30900.9|30896.1|30908.4|30903.6|30912.4|30907.6|30900.9|30896.1|33
1657083600000|2022-07-06 05:00:00|30908.9|30904.1|30887.9|30883.1|30915.4|30910.6|30887.9|30883.1|121
1657083900000|2022-07-06 05:05:00|30888.4|30883.6|30896.9|30892.1|30904.9|30900.1|30878.4|30873.6|132
1657084200000|2022-07-06 05:10:00|30896.4|30891.6|30914.4|30909.6|30919.4|30914.6|30896.4|30891.6|86
1657084500000|2022-07-06 05:15:00|30914.9|30910.1|30916.4|30911.6|30917.9|30913.1|30900.9|30896.1|49
1657084800000|2022-07-06 05:20:00|30916.9|30912.1|30896.4|30891.6|30923.4|30918.6|30892.4|30887.6|199
1657085100000|2022-07-06 05:25:00|30895.9|30891.1|30893.4|30888.6|30903.4|30898.6|30884.9|30880.1|78
1657085400000|2022-07-06 05:30:00|30893.9|30889.1|30876.4|30871.6|30896.4|30891.6|30872.4|30867.6|124
1657085700000|2022-07-06 05:35:00|30876.9|30872.1|30864.4|30859.6|30884.4|30879.6|30858.9|30854.1|136
1657086000000|2022-07-06 05:40:00|30864.9|30860.1|30869.4|30864.6|30877.4|30872.6|30859.4|30854.6|130
1657086300000|2022-07-06 05:45:00|30869.9|30865.1|30887.9|30883.1|30902.4|30897.6|30869.4|30864.6|92
1657086600000|2022-07-06 05:50:00|30888.4|30883.6|30860.4|30855.6|30892.9|30888.1|30860.4|30855.6|77
1657086900000|2022-07-06 05:55:00|30860.9|30856.1|30832.4|30827.6|30863.4|30858.6|30830.4|30825.6|382
1657087200000|2022-07-06 06:00:00|30831.8|30828.2|30795.3|30791.7|30834.3|30830.7|30794.8|30791.2|464
1657087500000|2022-07-06 06:05:00|30795.8|30792.2|30776.8|30773.2|30796.3|30792.7|30765.8|30762.2|412
1657087800000|2022-07-06 06:10:00|30776.3|30772.7|30798.8|30795.2|30807.3|30803.7|30763.3|30759.7|286
1657088100000|2022-07-06 06:15:00|30799.3|30795.7|30813.8|30810.2|30821.8|30818.2|30794.8|30791.2|277
1657088400000|2022-07-06 06:20:00|30814.3|30810.7|30818.8|30815.2|30836.3|30832.7|30805.8|30802.2|290
1657088700000|2022-07-06 06:25:00|30819.3|30815.7|30827.3|30823.7|30833.3|30829.7|30805.8|30802.2|248
1657089000000|2022-07-06 06:30:00|30827.8|30824.2|30821.8|30818.2|30847.3|30843.7|30820.8|30817.2|318
1657089300000|2022-07-06 06:35:00|30821.3|30817.7|30816.8|30813.2|30831.3|30827.7|30815.3|30811.7|113
1657089600000|2022-07-06 06:40:00|30817.3|30813.7|30859.3|30855.7|30861.3|30857.7|30815.3|30811.7|216
1657089900000|2022-07-06 06:45:00|30858.8|30855.2|30862.8|30859.2|30864.8|30861.2|30838.8|30835.2|155
1657090200000|2022-07-06 06:50:00|30863.3|30859.7|30860.8|30857.2|30863.8|30860.2|30845.8|30842.2|78
1657090500000|2022-07-06 06:55:00|30861.8|30858.2|30903.8|30900.2|30908.3|30904.7|30861.3|30857.7|344
1657090800000|2022-07-06 07:00:00|30903.3|30899.7|30951.8|30948.2|30997.8|30994.2|30902.3|30898.7|1214
1657091100000|2022-07-06 07:05:00|30951.3|30947.7|30926.8|30923.2|30985.3|30981.7|30919.8|30916.2|616
1657091400000|2022-07-06 07:10:00|30927.3|30923.7|30921.8|30918.2|30953.8|30950.2|30910.3|30906.7|425
1657091700000|2022-07-06 07:15:00|30921.3|30917.7|30952.3|30948.7|30952.3|30948.7|30920.3|30916.7|242
1657092000000|2022-07-06 07:20:00|30951.8|30948.2|30995.8|30992.2|31045.3|31041.7|30949.3|30945.7|1027
1657092300000|2022-07-06 07:25:00|30996.3|30992.7|31015.3|31011.7|31038.3|31034.7|30994.8|30991.2|401
1657092600000|2022-07-06 07:30:00|31015.8|31012.2|31014.8|31011.2|31036.8|31033.2|31009.8|31006.2|243
1657092900000|2022-07-06 07:35:00|31015.3|31011.7|31019.8|31016.2|31038.3|31034.7|31001.3|30997.7|276
1657093200000|2022-07-06 07:40:00|31019.3|31015.7|31030.8|31027.2|31039.8|31036.2|31014.3|31010.7|206
1657093500000|2022-07-06 07:45:00|31031.3|31027.7|31006.8|31003.2|31036.3|31032.7|30994.3|30990.7|269
1657093800000|2022-07-06 07:50:00|31006.3|31002.7|30999.8|30996.2|31028.3|31024.7|30989.3|30985.7|172
1657094100000|2022-07-06 07:55:00|30999.3|30995.7|30988.8|30985.2|31011.3|31007.7|30981.8|30978.2|202
1657094400000|2022-07-06 08:00:00|30985.8|30982.2|30940.8|30937.2|31001.8|30998.2|30935.8|30932.2|486
1657094700000|2022-07-06 08:05:00|30939.8|30936.2|30982.3|30978.7|30992.3|30988.7|30929.3|30925.7|481
1657095000000|2022-07-06 08:10:00|30982.8|30979.2|30995.8|30992.2|31007.3|31003.7|30979.3|30975.7|295
1657095300000|2022-07-06 08:15:00|30998.8|30995.2|30955.8|30952.2|31000.8|30997.2|30952.3|30948.7|308
1657095600000|2022-07-06 08:20:00|30956.3|30952.7|30955.8|30952.2|30966.8|30963.2|30945.8|30942.2|405
1657095900000|2022-07-06 08:25:00|30956.3|30952.7|30918.3|30914.7|30956.8|30953.2|30917.8|30914.2|292
1657096200000|2022-07-06 08:30:00|30917.8|30914.2|30894.3|30890.7|30917.8|30914.2|30888.3|30884.7|449
1657096500000|2022-07-06 08:35:00|30895.8|30892.2|30903.8|30900.2|30918.8|30915.2|30890.3|30886.7|337
1657096800000|2022-07-06 08:40:00|30904.3|30900.7|30869.8|30866.2|30905.3|30901.7|30857.3|30853.7|468
1657097100000|2022-07-06 08:45:00|30869.3|30865.7|30857.8|30854.2|30882.8|30879.2|30857.8|30854.2|245
1657097400000|2022-07-06 08:50:00|30857.3|30853.7|30896.3|30892.7|30900.3|30896.7|30855.3|30851.7|274
1657097700000|2022-07-06 08:55:00|30896.8|30893.2|30869.8|30866.2|30907.3|30903.7|30867.8|30864.2|202
1657098000000|2022-07-06 09:00:00|30869.3|30865.7|30839.3|30835.7|30876.8|30873.2|30838.3|30834.7|481
1657098300000|2022-07-06 09:05:00|30840.3|30836.7|30870.8|30867.2|30870.8|30867.2|30833.3|30829.7|303
1657098600000|2022-07-06 09:10:00|30871.3|30867.7|30846.8|30843.2|30881.3|30877.7|30840.8|30837.2|229
1657098900000|2022-07-06 09:15:00|30846.3|30842.7|30879.8|30876.2|30885.8|30882.2|30832.3|30828.7|302
1657099200000|2022-07-06 09:20:00|30880.3|30876.7|30910.8|30907.2|30911.8|30908.2|30878.8|30875.2|295
1657099500000|2022-07-06 09:25:00|30911.3|30907.7|30929.8|30926.2|30933.8|30930.2|30904.3|30900.7|271
1657099800000|2022-07-06 09:30:00|30929.3|30925.7|30909.3|30905.7|30936.3|30932.7|30904.8|30901.2|239
1657100100000|2022-07-06 09:35:00|30908.8|30905.2|30893.8|30890.2|30914.8|30911.2|30886.8|30883.2|178
1657100400000|2022-07-06 09:40:00|30893.3|30889.7|30928.3|30924.7|30934.3|30930.7|30891.3|30887.7|257
1657100700000|2022-07-06 09:45:00|30927.8|30924.2|30925.8|30922.2|30934.3|30930.7|30908.3|30904.7|192
1657101000000|2022-07-06 09:50:00|30925.3|30921.7|30959.3|30955.7|30963.8|30960.2|30916.3|30912.7|269
1657101300000|2022-07-06 09:55:00|30959.8|30956.2|30953.3|30949.7|30966.8|30963.2|30944.3|30940.7|125
1657101600000|2022-07-06 10:00:00|30954.8|30951.2|30952.8|30949.2|30969.8|30966.2|30948.3|30944.7|180
1657101900000|2022-07-06 10:05:00|30953.3|30949.7|30960.8|30957.2|30978.3|30974.7|30951.8|30948.2|208
1657102200000|2022-07-06 10:10:00|30960.3|30956.7|30956.8|30953.2|30960.3|30956.7|30945.8|30942.2|159
1657102500000|2022-07-06 10:15:00|30957.3|30953.7|30954.8|30951.2|30967.3|30963.7|30951.8|30948.2|86
1657102800000|2022-07-06 10:20:00|30954.3|30950.7|30986.3|30982.7|30987.3|30983.7|30951.3|30947.7|154
1657103100000|2022-07-06 10:25:00|30986.8|30983.2|30984.8|30981.2|30990.8|30987.2|30971.3|30967.7|128
1657103400000|2022-07-06 10:30:00|30985.3|30981.7|30986.8|30983.2|30997.8|30994.2|30983.8|30980.2|120
1657103700000|2022-07-06 10:35:00|30987.3|30983.7|30977.8|30974.2|30991.8|30988.2|30971.8|30968.2|99
1657104000000|2022-07-06 10:40:00|30977.3|30973.7|30939.3|30935.7|30977.3|30973.7|30935.8|30932.2|386
1657104300000|2022-07-06 10:45:00|30940.8|30937.2|30930.3|30926.7|30943.8|30940.2|30919.3|30915.7|313
1657104600000|2022-07-06 10:50:00|30929.8|30926.2|30915.8|30912.2|30943.3|30939.7|30912.3|30908.7|125
1657104900000|2022-07-06 10:55:00|30916.3|30912.7|30933.8|30930.2|30936.3|30932.7|30913.3|30909.7|170
1657105200000|2022-07-06 11:00:00|30933.3|30929.7|30914.8|30911.2|30933.3|30929.7|30912.3|30908.7|233
1657105500000|2022-07-06 11:05:00|30915.3|30911.7|30909.3|30905.7|30920.8|30917.2|30898.3|30894.7|348
1657105800000|2022-07-06 11:10:00|30911.3|30907.7|30905.8|30902.2|30914.3|30910.7|30899.8|30896.2|202
1657106100000|2022-07-06 11:15:00|30906.3|30902.7|30921.8|30918.2|30924.3|30920.7|30900.8|30897.2|131
1657106400000|2022-07-06 11:20:00|30922.3|30918.7|30919.3|30915.7|30924.3|30920.7|30909.3|30905.7|158
1657106700000|2022-07-06 11:25:00|30919.8|30916.2|30899.3|30895.7|30933.3|30929.7|30895.3|30891.7|264
1657107000000|2022-07-06 11:30:00|30898.8|30895.2|30905.3|30901.7|30912.3|30908.7|30892.8|30889.2|256
1657107300000|2022-07-06 11:35:00|30906.8|30903.2|30910.8|30907.2|30914.8|30911.2|30899.8|30896.2|136
1657107600000|2022-07-06 11:40:00|30910.3|30906.7|30887.8|30884.2|30910.8|30907.2|30879.3|30875.7|278
1657107900000|2022-07-06 11:45:00|30887.3|30883.7|30866.8|30863.2|30887.8|30884.2|30861.8|30858.2|250
1657108200000|2022-07-06 11:50:00|30865.8|30862.2|30872.8|30869.2|30876.3|30872.7|30851.3|30847.7|279
1657108500000|2022-07-06 11:55:00|30872.3|30868.7|30886.3|30882.7|30886.8|30883.2|30864.8|30861.2|253
1657108800000|2022-07-06 12:00:00|30885.3|30881.7|30848.8|30845.2|30885.3|30881.7|30838.8|30835.2|495
1657109100000|2022-07-06 12:05:00|30849.3|30845.7|30860.8|30857.2|30875.3|30871.7|30844.3|30840.7|326
1657109400000|2022-07-06 12:10:00|30861.3|30857.7|30862.8|30859.2|30865.3|30861.7|30839.3|30835.7|328
1657109700000|2022-07-06 12:15:00|30862.3|30858.7|30875.3|30871.7|30883.8|30880.2|30857.8|30854.2|335
1657110000000|2022-07-06 12:20:00|30875.8|30872.2|30897.3|30893.7|30899.8|30896.2|30875.3|30871.7|402
1657110300000|2022-07-06 12:25:00|30897.8|30894.2|30883.8|30880.2|30899.3|30895.7|30876.3|30872.7|214
1657110600000|2022-07-06 12:30:00|30884.3|30880.7|30902.8|30899.2|30905.8|30902.2|30882.3|30878.7|262
1657110900000|2022-07-06 12:35:00|30903.3|30899.7|30925.8|30922.2|30928.8|30925.2|30898.3|30894.7|404
1657111200000|2022-07-06 12:40:00|30926.3|30922.7|30954.8|30951.2|30955.8|30952.2|30905.3|30901.7|425
1657111500000|2022-07-06 12:45:00|30954.3|30950.7|30986.8|30983.2|30989.8|30986.2|30949.3|30945.7|729
1657111800000|2022-07-06 12:50:00|30986.3|30982.7|30950.3|30946.7|30986.3|30982.7|30941.8|30938.2|389
1657112100000|2022-07-06 12:55:00|30948.3|30944.7|30938.8|30935.2|30951.8|30948.2|30927.3|30923.7|375
1657112400000|2022-07-06 13:00:00|30938.3|30934.7|30933.8|30930.2|30954.8|30951.2|30933.8|30930.2|285
1657112700000|2022-07-06 13:05:00|30934.3|30930.7|30950.8|30947.2|30956.8|30953.2|30932.3|30928.7|277
1657113000000|2022-07-06 13:10:00|30951.3|30947.7|30957.8|30954.2|30968.8|30965.2|30949.8|30946.2|199
1657113300000|2022-07-06 13:15:00|30958.8|30955.2|30942.3|30938.7|30965.3|30961.7|30936.8|30933.2|295
1657113600000|2022-07-06 13:20:00|30939.8|30936.2|30981.8|30978.2|30991.3|30987.7|30931.3|30927.7|538
1657113900000|2022-07-06 13:25:00|30982.3|30978.7|30995.3|30991.7|30997.3|30993.7|30953.3|30949.7|931
1657114200000|2022-07-06 13:30:00|30994.7|30992.3|31033.7|31031.3|31078.2|31075.8|30959.7|30957.3|6776
1657114500000|2022-07-06 13:35:00|31034.2|31031.8|30980.7|30978.3|31041.7|31039.3|30967.2|30964.8|4928
1657114800000|2022-07-06 13:40:00|30981.2|30978.8|31005.7|31003.3|31017.7|31015.3|30945.7|30943.3|3062
1657115100000|2022-07-06 13:45:00|31006.2|31003.8|30978.2|30975.8|31033.2|31030.8|30941.2|30938.8|3871
1657115400000|2022-07-06 13:50:00|30978.7|30976.3|30947.2|30944.8|31010.2|31007.8|30933.7|30931.3|2672
1657115700000|2022-07-06 13:55:00|30947.7|30945.3|30974.7|30972.3|31005.2|31002.8|30923.7|30921.3|2233
1657116000000|2022-07-06 14:00:00|30971.7|30969.3|30951.7|30949.3|30986.7|30984.3|30905.7|30903.3|3386
1657116300000|2022-07-06 14:05:00|30952.7|30950.3|31061.7|31059.3|31094.7|31092.3|30949.2|30946.8|3641
1657116600000|2022-07-06 14:10:00|31060.6|31058.2|30908.6|30906.2|31066.6|31064.2|30881.1|30878.7|3605
1657116900000|2022-07-06 14:15:00|30909.1|30906.7|30921.6|30919.2|30950.6|30948.2|30889.1|30886.7|2177
1657117200000|2022-07-06 14:20:00|30922.6|30920.2|30979.6|30977.2|31001.6|30999.2|30904.6|30902.2|1787
1657117500000|2022-07-06 14:25:00|30978.6|30976.2|31010.6|31008.2|31031.1|31028.7|30957.6|30955.2|1927
1657117800000|2022-07-06 14:30:00|31011.1|31008.7|30977.6|30975.2|31031.1|31028.7|30973.6|30971.2|1592
1657118100000|2022-07-06 14:35:00|30978.6|30976.2|30958.6|30956.2|30997.6|30995.2|30942.6|30940.2|1557
1657118400000|2022-07-06 14:40:00|30958.1|30955.7|30977.6|30975.2|30986.1|30983.7|30927.6|30925.2|1171
1657118700000|2022-07-06 14:45:00|30977.1|30974.7|30897.1|30894.7|30989.1|30986.7|30897.1|30894.7|1381
1657119000000|2022-07-06 14:50:00|30895.6|30893.2|30926.6|30924.2|30934.1|30931.7|30885.6|30883.2|1386
1657119300000|2022-07-06 14:55:00|30926.1|30923.7|30940.6|30938.2|30952.1|30949.7|30903.6|30901.2|981
1657119600000|2022-07-06 15:00:00|30939.6|30937.2|30863.1|30860.7|30947.6|30945.2|30848.6|30846.2|1498
1657119900000|2022-07-06 15:05:00|30863.6|30861.2|30864.6|30862.2|30886.6|30884.2|30850.1|30847.7|1154
1657120200000|2022-07-06 15:10:00|30864.1|30861.7|30895.6|30893.2|30904.6|30902.2|30843.6|30841.2|1021
1657120500000|2022-07-06 15:15:00|30895.1|30892.7|30905.1|30902.7|30919.1|30916.7|30883.6|30881.2|1194
1657120800000|2022-07-06 15:20:00|30904.6|30902.2|30903.1|30900.7|30918.1|30915.7|30889.6|30887.2|862
1657121100000|2022-07-06 15:25:00|30904.1|30901.7|30866.6|30864.2|30904.6|30902.2|30855.1|30852.7|1122
1657121400000|2022-07-06 15:30:00|30867.6|30865.2|30854.6|30852.2|30874.1|30871.7|30812.1|30809.7|1444
1657121700000|2022-07-06 15:35:00|30854.1|30851.7|30871.1|30868.7|30880.1|30877.7|30846.1|30843.7|835
1657122000000|2022-07-06 15:40:00|30869.1|30866.7|30818.6|30816.2|30871.1|30868.7|30813.6|30811.2|855
1657122300000|2022-07-06 15:45:00|30818.1|30815.7|30838.6|30836.2|30857.1|30854.7|30797.1|30794.7|1207
1657122600000|2022-07-06 15:50:00|30839.1|30836.7|30835.6|30833.2|30865.6|30863.2|30825.1|30822.7|841
1657122900000|2022-07-06 15:55:00|30835.1|30832.7|30866.1|30863.7|30875.6|30873.2|30829.1|30826.7|746
1657123200000|2022-07-06 16:00:00|30865.6|30863.2|30816.6|30814.2|30874.6|30872.2|30808.1|30805.7|719
1657123500000|2022-07-06 16:05:00|30817.1|30814.7|30802.1|30799.7|30850.6|30848.2|30791.1|30788.7|1389
1657123800000|2022-07-06 16:10:00|30802.6|30800.2|30852.6|30850.2|30854.6|30852.2|30794.6|30792.2|803
1657124100000|2022-07-06 16:15:00|30852.1|30849.7|30830.6|30828.2|30861.1|30858.7|30822.6|30820.2|687
1657124400000|2022-07-06 16:20:00|30830.1|30827.7|30803.1|30800.7|30844.1|30841.7|30797.6|30795.2|793
1657124700000|2022-07-06 16:25:00|30802.6|30800.2|30822.6|30820.2|30828.1|30825.7|30800.1|30797.7|660
1657125000000|2022-07-06 16:30:00|30823.1|30820.7|30826.6|30824.2|30830.6|30828.2|30805.6|30803.2|1032
1657125300000|2022-07-06 16:35:00|30827.1|30824.7|30826.1|30823.7|30855.1|30852.7|30817.6|30815.2|790
1657125600000|2022-07-06 16:40:00|30826.6|30824.2|30850.1|30847.7|30858.1|30855.7|30815.1|30812.7|521
1657125900000|2022-07-06 16:45:00|30850.6|30848.2|30838.6|30836.2|30855.1|30852.7|30837.6|30835.2|421
1657126200000|2022-07-06 16:50:00|30839.1|30836.7|30843.6|30841.2|30847.1|30844.7|30816.6|30814.2|593
1657126500000|2022-07-06 16:55:00|30844.1|30841.7|30856.6|30854.2|30866.6|30864.2|30831.6|30829.2|526
1657126800000|2022-07-06 17:00:00|30857.1|30854.7|30892.1|30889.7|30903.6|30901.2|30854.6|30852.2|917
1657127100000|2022-07-06 17:05:00|30892.6|30890.2|30923.6|30921.2|30934.6|30932.2|30892.6|30890.2|716
1657127400000|2022-07-06 17:10:00|30923.1|30920.7|30906.6|30904.2|30925.1|30922.7|30899.1|30896.7|1021
1657127700000|2022-07-06 17:15:00|30910.6|30908.2|30907.1|30904.7|30916.6|30914.2|30885.1|30882.7|564
1657128000000|2022-07-06 17:20:00|30906.6|30904.2|30886.6|30884.2|30913.6|30911.2|30883.1|30880.7|584
1657128300000|2022-07-06 17:25:00|30887.1|30884.7|30865.6|30863.2|30894.1|30891.7|30855.6|30853.2|694
1657128600000|2022-07-06 17:30:00|30866.1|30863.7|30862.6|30860.2|30870.6|30868.2|30850.1|30847.7|657
1657128900000|2022-07-06 17:35:00|30863.1|30860.7|30877.6|30875.2|30884.1|30881.7|30856.1|30853.7|525
1657129200000|2022-07-06 17:40:00|30878.6|30876.2|30868.1|30865.7|30887.6|30885.2|30859.1|30856.7|721
1657129500000|2022-07-06 17:45:00|30868.6|30866.2|30897.6|30895.2|30902.1|30899.7|30866.6|30864.2|686
1657129800000|2022-07-06 17:50:00|30897.1|30894.7|30906.1|30903.7|30915.1|30912.7|30893.6|30891.2|410
1657130100000|2022-07-06 17:55:00|30906.6|30904.2|30914.6|30912.2|30931.1|30928.7|30895.6|30893.2|378
1657130400000|2022-07-06 18:00:00|30914.1|30911.7|30906.1|30903.7|30958.1|30955.7|30852.6|30850.2|2703
1657130700000|2022-07-06 18:05:00|30904.6|30902.2|30941.6|30939.2|31007.6|31005.2|30904.6|30902.2|2591
1657131000000|2022-07-06 18:10:00|30940.6|30938.2|30928.6|30926.2|30944.6|30942.2|30836.6|30834.2|3417
1657131300000|2022-07-06 18:15:00|30929.1|30926.7|30867.6|30865.2|30932.6|30930.2|30856.6|30854.2|1411
1657131600000|2022-07-06 18:20:00|30866.6|30864.2|30902.1|30899.7|30915.6|30913.2|30861.6|30859.2|1044
1657131900000|2022-07-06 18:25:00|30900.1|30897.7|31026.6|31024.2|31032.1|31029.7|30856.6|30854.2|2908
1657132200000|2022-07-06 18:30:00|31027.1|31024.7|31091.1|31088.7|31123.1|31120.7|31009.1|31006.7|2936
1657132500000|2022-07-06 18:35:00|31091.6|31089.2|31110.6|31108.2|31139.6|31137.2|31053.6|31051.2|1923
1657132800000|2022-07-06 18:40:00|31112.1|31109.7|31155.6|31153.2|31178.1|31175.7|31108.6|31106.2|2854
1657133100000|2022-07-06 18:45:00|31156.1|31153.7|31104.6|31102.2|31180.6|31178.2|31096.6|31094.2|1694
1657133400000|2022-07-06 18:50:00|31103.6|31101.2|31111.1|31108.7|31126.1|31123.7|31083.1|31080.7|988
1657133700000|2022-07-06 18:55:00|31112.6|31110.2|31127.1|31124.7|31128.6|31126.2|31093.1|31090.7|817
1657134000000|2022-07-06 19:00:00|31128.6|31126.2|31086.6|31084.2|31132.6|31130.2|31052.1|31049.7|1237
1657134300000|2022-07-06 19:05:00|31086.1|31083.7|31106.6|31104.2|31107.6|31105.2|31062.6|31060.2|1083
1657134600000|2022-07-06 19:10:00|31107.1|31104.7|31140.6|31138.2|31145.1|31142.7|31096.6|31094.2|1481
1657134900000|2022-07-06 19:15:00|31141.6|31139.2|31143.6|31141.2|31157.1|31154.7|31113.1|31110.7|1275
1657135200000|2022-07-06 19:20:00|31143.1|31140.7|31181.1|31178.7|31181.6|31179.2|31137.6|31135.2|1635
1657135500000|2022-07-06 19:25:00|31180.6|31178.2|31180.6|31178.2|31184.6|31182.2|31159.6|31157.2|1005
1657135800000|2022-07-06 19:30:00|31181.1|31178.7|31198.1|31195.7|31203.6|31201.2|31160.6|31158.2|1265
1657136100000|2022-07-06 19:35:00|31199.1|31196.7|31168.6|31166.2|31226.1|31223.7|31159.1|31156.7|1573
1657136400000|2022-07-06 19:40:00|31168.1|31165.7|31147.6|31145.2|31169.1|31166.7|31137.6|31135.2|1677
1657136700000|2022-07-06 19:45:00|31148.1|31145.7|31111.6|31109.2|31148.1|31145.7|31095.6|31093.2|1928
1657137000000|2022-07-06 19:50:00|31129.1|31126.7|31008.7|31006.3|31129.1|31126.7|30990.2|30987.8|3465
1657137300000|2022-07-06 19:55:00|31007.7|31005.3|31044.7|31042.3|31049.7|31047.3|30991.2|30988.8|2677
1657137600000|2022-07-06 20:00:00|31045.9|31041.1|31046.7|31041.9|31052.7|31047.9|31030.7|31025.9|963
1657137900000|2022-07-06 20:05:00|31046.2|31041.4|31064.2|31059.4|31074.7|31069.9|31044.2|31039.4|658
1657138200000|2022-07-06 20:10:00|31063.7|31058.9|31066.7|31061.9|31075.7|31070.9|31059.2|31054.4|591
1657138500000|2022-07-06 20:15:00|31067.2|31062.4|31063.2|31058.4|31070.2|31065.4|31057.2|31052.4|258
1657138800000|2022-07-06 20:20:00|31065.7|31060.9|31068.2|31063.4|31069.7|31064.9|31060.2|31055.4|161
1657139100000|2022-07-06 20:25:00|31068.7|31063.9|31065.2|31060.4|31071.2|31066.4|31065.2|31060.4|80
1657139400000|2022-07-06 20:30:00|31064.7|31059.9|31055.7|31050.9|31067.2|31062.4|31054.2|31049.4|285
1657139700000|2022-07-06 20:35:00|31056.2|31051.4|31056.2|31051.4|31068.7|31063.9|31055.2|31050.4|179
1657140000000|2022-07-06 20:40:00|31055.7|31050.9|31066.7|31061.9|31067.7|31062.9|31055.7|31050.9|148
1657140300000|2022-07-06 20:45:00|31066.2|31061.4|31061.7|31056.9|31068.7|31063.9|31059.7|31054.9|64
1657140600000|2022-07-06 20:50:00|31061.2|31056.4|31065.7|31060.9|31066.7|31061.9|31055.7|31050.9|64
1657140900000|2022-07-06 20:55:00|31066.2|31061.4|31078.3|31068.5|31078.7|31072.4|31066.2|31061.4|102
1657141200000|2022-07-06 21:00:00|31077.1|31067.3|31076.9|31067.1|31077.1|31067.3|31075.3|31065.5|0
1657141500000|2022-07-06 21:05:00|31076.6|31066.8|31077.2|31067.4|31079|31069.2|31076.5|31066.7|0
1657141800000|2022-07-06 21:10:00|31077|31067.2|31076.9|31067.1|31077|31067.2|31075.2|31065.4|0
1657142100000|2022-07-06 21:15:00|31077.2|31067.4|31080.2|31070.4|31083.6|31073.8|31076.6|31066.8|0
1657142400000|2022-07-06 21:20:00|31079.9|31070.1|31079.3|31069.5|31080.5|31070.7|31079|31069.2|0
1657142700000|2022-07-06 21:25:00|31079.1|31069.3|31078.3|31068.5|31079.1|31069.3|31077.6|31067.8|0
1657143000000|2022-07-06 21:30:00|31078.4|31068.6|31077.7|31067.9|31078.4|31068.6|31077.2|31067.4|0
1657143300000|2022-07-06 21:35:00|31077.4|31067.6|31078.2|31068.4|31078.2|31068.4|31076.8|31067|0
1657143600000|2022-07-06 21:40:00|31077.8|31068|31077.6|31067.8|31078.4|31068.6|31077.6|31067.8|0
1657143900000|2022-07-06 21:45:00|31077.9|31068.1|31078|31068.2|31081.2|31071.4|31077.9|31068.1|0
1657144200000|2022-07-06 21:50:00|31077.8|31068|31081.2|31071.4|31081.2|31071.4|31077.8|31068|0
1657144500000|2022-07-06 21:55:00|31081.6|31071.8|31074.5|31064.7|31083|31073.2|31074.2|31064.4|0
1657144800000|2022-07-06 22:00:00|31072.7|31067.9|31074.7|31069.9|31086.2|31081.4|31071.7|31066.9|109
1657145100000|2022-07-06 22:05:00|31075.2|31070.4|31077.2|31072.4|31083.7|31078.9|31075.2|31070.4|53
1657145400000|2022-07-06 22:10:00|31078.2|31073.4|31051.7|31046.9|31079.7|31074.9|31050.7|31045.9|271
1657145700000|2022-07-06 22:15:00|31050.7|31045.9|31058.2|31053.4|31059.2|31054.4|31048.7|31043.9|68
1657146000000|2022-07-06 22:20:00|31058.7|31053.9|31074.7|31069.9|31077.7|31072.9|31057.7|31052.9|56
1657146300000|2022-07-06 22:25:00|31075.2|31070.4|31065.7|31060.9|31075.7|31070.9|31063.7|31058.9|25
1657146600000|2022-07-06 22:30:00|31066.2|31061.4|31062.2|31057.4|31070.2|31065.4|31058.2|31053.4|60
1657146900000|2022-07-06 22:35:00|31061.7|31056.9|31053.7|31048.9|31061.7|31056.9|31046.2|31041.4|89
1657147200000|2022-07-06 22:40:00|31053.2|31048.4|31053.2|31048.4|31059.7|31054.9|31049.7|31044.9|33
1657147500000|2022-07-06 22:45:00|31053.7|31048.9|31058.2|31053.4|31061.7|31056.9|31053.7|31048.9|33
1657147800000|2022-07-06 22:50:00|31057.2|31052.4|31055.2|31050.4|31057.2|31052.4|31049.7|31044.9|51
1657148100000|2022-07-06 22:55:00|31054.7|31049.9|31053.7|31048.9|31055.2|31050.4|31047.7|31042.9|14
1657148400000|2022-07-06 23:00:00|31054.2|31049.4|31062.2|31057.4|31066.7|31061.9|31054.2|31049.4|47
1657148700000|2022-07-06 23:05:00|31062.7|31057.9|31061.2|31056.4|31069.2|31064.4|31058.7|31053.9|42
1657149000000|2022-07-06 23:10:00|31061.7|31056.9|31052.2|31047.4|31064.2|31059.4|31050.7|31045.9|46
1657149300000|2022-07-06 23:15:00|31051.7|31046.9|31049.2|31044.4|31054.2|31049.4|31044.7|31039.9|51
1657149600000|2022-07-06 23:20:00|31049.7|31044.9|31046.2|31041.4|31049.7|31044.9|31043.7|31038.9|24
1657149900000|2022-07-06 23:25:00|31046.7|31041.9|31049.7|31044.9|31051.7|31046.9|31045.2|31040.4|17
1657150200000|2022-07-06 23:30:00|31049.2|31044.4|31059.7|31054.9|31059.7|31054.9|31049.2|31044.4|78
1657150500000|2022-07-06 23:35:00|31061.2|31056.4|31050.7|31045.9|31061.7|31056.9|31046.7|31041.9|34
1657150800000|2022-07-06 23:40:00|31050.2|31045.4|31053.7|31048.9|31058.2|31053.4|31044.2|31039.4|57
1657151100000|2022-07-06 23:45:00|31052.2|31047.4|31074.7|31069.9|31082.7|31077.9|31050.2|31045.4|130
1657151400000|2022-07-06 23:50:00|31074.2|31069.4|31069.2|31064.4|31076.2|31071.4|31063.7|31058.9|37
1657151700000|2022-07-06 23:55:00|31069.7|31064.9|31058.2|31053.4|31070.2|31065.4|31057.2|31052.4|50
1657152000000|2022-07-07 00:00:00|31057.7|31052.9|31013.7|31008.9|31057.7|31052.9|31011.7|31006.9|318
1657152300000|2022-07-07 00:05:00|31013.2|31008.4|30998.2|30993.4|31015.2|31010.4|30989.7|30984.9|193
1657152600000|2022-07-07 00:10:00|30997.7|30992.9|31005.2|31000.4|31010.2|31005.4|30989.7|30984.9|117
1657152900000|2022-07-07 00:15:00|31005.7|31000.9|31002.2|30997.4|31008.2|31003.4|30981.7|30976.9|222
1657153200000|2022-07-07 00:20:00|31004.2|30999.4|31018.7|31013.9|31022.2|31017.4|31004.2|30999.4|112
1657153500000|2022-07-07 00:25:00|31018.2|31013.4|31013.2|31008.4|31021.7|31016.9|31007.7|31002.9|71
1657153800000|2022-07-07 00:30:00|31012.7|31007.9|31006.7|31001.9|31031.2|31026.4|31003.2|30998.4|343
1657154100000|2022-07-07 00:35:00|31006.2|31001.4|31035.2|31030.4|31036.2|31031.4|31005.2|31000.4|96
1657154400000|2022-07-07 00:40:00|31035.7|31030.9|31043.2|31038.4|31054.7|31049.9|31035.2|31030.4|107
1657154700000|2022-07-07 00:45:00|31042.7|31037.9|31029.2|31024.4|31046.7|31041.9|31028.7|31023.9|37
1657155000000|2022-07-07 00:50:00|31028.7|31023.9|31018.7|31013.9|31034.7|31029.9|31016.2|31011.4|94
1657155300000|2022-07-07 00:55:00|31019.2|31014.4|31016.7|31011.9|31026.2|31021.4|31013.2|31008.4|43
1657155600000|2022-07-07 01:00:00|31016.2|31011.4|30976.2|30971.4|31018.7|31013.9|30953.7|30948.9|360
1657155900000|2022-07-07 01:05:00|30977.2|30972.4|30982.2|30977.4|30988.2|30983.4|30976.2|30971.4|83
1657156200000|2022-07-07 01:10:00|30982.7|30977.9|30970.2|30965.4|30986.2|30981.4|30954.2|30949.4|132
1657156500000|2022-07-07 01:15:00|30970.7|30965.9|30957.2|30952.4|30973.2|30968.4|30953.7|30948.9|66
1657156800000|2022-07-07 01:20:00|30956.7|30951.9|30979.2|30974.4|30980.2|30975.4|30950.7|30945.9|129
1657157100000|2022-07-07 01:25:00|30978.7|30973.9|30972.7|30967.9|30991.7|30986.9|30969.2|30964.4|120
1657157400000|2022-07-07 01:30:00|30973.2|30968.4|30965.2|30960.4|30981.2|30976.4|30954.2|30949.4|183
1657157700000|2022-07-07 01:35:00|30965.7|30960.9|30952.2|30947.4|30975.2|30970.4|30951.7|30946.9|80
1657158000000|2022-07-07 01:40:00|30951.7|30946.9|30938.2|30933.4|30951.7|30946.9|30919.2|30914.4|272
1657158300000|2022-07-07 01:45:00|30937.7|30932.9|30946.2|30941.4|30946.2|30941.4|30926.7|30921.9|110
1657158600000|2022-07-07 01:50:00|30945.7|30940.9|30960.7|30955.9|30968.2|30963.4|30941.7|30936.9|135
1657158900000|2022-07-07 01:55:00|30961.2|30956.4|30968.2|30963.4|30968.7|30963.9|30952.2|30947.4|122
1657159200000|2022-07-07 02:00:00|30967.7|30962.9|30988.7|30983.9|30999.2|30994.4|30967.7|30962.9|234
1657159500000|2022-07-07 02:05:00|30989.2|30984.4|30987.2|30982.4|30999.7|30994.9|30983.2|30978.4|80
1657159800000|2022-07-07 02:10:00|30987.7|30982.9|30993.2|30988.4|30993.2|30988.4|30972.2|30967.4|56
1657160100000|2022-07-07 02:15:00|30993.7|30988.9|31012.2|31007.4|31024.7|31019.9|30992.2|30987.4|166
1657160400000|2022-07-07 02:20:00|31011.7|31006.9|31013.7|31008.9|31024.2|31019.4|31006.2|31001.4|36
1657160700000|2022-07-07 02:25:00|31014.2|31009.4|30997.7|30992.9|31014.7|31009.9|30996.2|30991.4|46
1657161000000|2022-07-07 02:30:00|30998.2|30993.4|31021.2|31016.4|31021.7|31016.9|30993.7|30988.9|58
1657161300000|2022-07-07 02:35:00|31021.7|31016.9|31024.2|31019.4|31032.2|31027.4|31012.7|31007.9|104
1657161600000|2022-07-07 02:40:00|31023.7|31018.9|31059.2|31054.4|31064.2|31059.4|31022.2|31017.4|145
1657161900000|2022-07-07 02:45:00|31059.7|31054.9|31063.2|31058.4|31069.7|31064.9|31057.2|31052.4|138
1657162200000|2022-07-07 02:50:00|31063.7|31058.9|31058.2|31053.4|31071.2|31066.4|31054.2|31049.4|76
1657162500000|2022-07-07 02:55:00|31057.7|31052.9|31074.2|31069.4|31078.2|31073.4|31053.2|31048.4|94
1657162800000|2022-07-07 03:00:00|31074.7|31069.9|31055.7|31050.9|31076.2|31071.4|31049.2|31044.4|93
1657163100000|2022-07-07 03:05:00|31056.2|31051.4|31060.2|31055.4|31060.7|31055.9|31052.7|31047.9|45
1657163400000|2022-07-07 03:10:00|31060.7|31055.9|31074.2|31069.4|31078.2|31073.4|31053.2|31048.4|185
1657163700000|2022-07-07 03:15:00|31073.2|31068.4|31085.7|31080.9|31086.7|31081.9|31065.2|31060.4|110
1657164000000|2022-07-07 03:20:00|31085.2|31080.4|31085.7|31080.9|31088.7|31083.9|31077.2|31072.4|88
1657164300000|2022-07-07 03:25:00|31084.7|31079.9|31074.2|31069.4|31090.7|31085.9|31069.2|31064.4|101
1657164600000|2022-07-07 03:30:00|31074.7|31069.9|31061.2|31056.4|31079.2|31074.4|31050.2|31045.4|79
1657164900000|2022-07-07 03:35:00|31061.7|31056.9|31068.2|31063.4|31069.2|31064.4|31059.7|31054.9|32
1657165200000|2022-07-07 03:40:00|31067.7|31062.9|31069.2|31064.4|31070.7|31065.9|31060.2|31055.4|53
1657165500000|2022-07-07 03:45:00|31068.7|31063.9|31060.2|31055.4|31087.7|31082.9|31054.2|31049.4|166
1657165800000|2022-07-07 03:50:00|31059.7|31054.9|31059.7|31054.9|31061.2|31056.4|31052.2|31047.4|110
1657166100000|2022-07-07 03:55:00|31060.2|31055.4|31048.2|31043.4|31061.7|31056.9|31046.2|31041.4|125
1657166400000|2022-07-07 04:00:00|31048.7|31043.9|31067.2|31062.4|31068.7|31063.9|31048.7|31043.9|67
1657166700000|2022-07-07 04:05:00|31067.7|31062.9|31058.2|31053.4|31073.7|31068.9|31057.2|31052.4|56
1657167000000|2022-07-07 04:10:00|31057.2|31052.4|31056.2|31051.4|31066.2|31061.4|31053.2|31048.4|40
1657167300000|2022-07-07 04:15:00|31056.7|31051.9|31054.7|31049.9|31069.2|31064.4|31052.2|31047.4|30
1657167600000|2022-07-07 04:20:00|31054.2|31049.4|31059.7|31054.9|31060.7|31055.9|31041.7|31036.9|104
1657167900000|2022-07-07 04:25:00|31060.7|31055.9|31057.2|31052.4|31060.7|31055.9|31054.2|31049.4|41
1657168200000|2022-07-07 04:30:00|31057.7|31052.9|31072.7|31067.9|31073.7|31068.9|31055.2|31050.4|147
1657168500000|2022-07-07 04:35:00|31073.2|31068.4|31073.2|31068.4|31076.2|31071.4|31066.2|31061.4|16
1657168800000|2022-07-07 04:40:00|31073.7|31068.9|31074.7|31069.9|31075.7|31070.9|31068.2|31063.4|19
1657169100000|2022-07-07 04:45:00|31074.2|31069.4|31079.7|31074.9|31087.2|31082.4|31073.7|31068.9|115
1657169400000|2022-07-07 04:50:00|31081.2|31076.4|31077.7|31072.9|31083.2|31078.4|31074.7|31069.9|30
1657169700000|2022-07-07 04:55:00|31077.2|31072.4|31081.7|31076.9|31083.7|31078.9|31077.2|31072.4|56
1657170000000|2022-07-07 05:00:00|31081.2|31076.4|31091.2|31086.4|31115.2|31110.4|31072.7|31067.9|384
1657170300000|2022-07-07 05:05:00|31090.7|31085.9|31130.2|31125.4|31130.7|31125.9|31088.2|31083.4|411
1657170600000|2022-07-07 05:10:00|31129.7|31124.9|31153.2|31148.4|31154.2|31149.4|31124.2|31119.4|296
1657170900000|2022-07-07 05:15:00|31153.7|31148.9|31143.7|31138.9|31165.7|31160.9|31142.7|31137.9|212
1657171200000|2022-07-07 05:20:00|31143.2|31138.4|31136.7|31131.9|31147.2|31142.4|31136.2|31131.4|98
1657171500000|2022-07-07 05:25:00|31136.2|31131.4|31131.7|31126.9|31140.2|31135.4|31128.7|31123.9|43
1657171800000|2022-07-07 05:30:00|31131.2|31126.4|31109.2|31104.4|31140.7|31135.9|31108.2|31103.4|171
1657172100000|2022-07-07 05:35:00|31108.7|31103.9|31109.2|31104.4|31123.2|31118.4|31102.2|31097.4|59
1657172400000|2022-07-07 05:40:00|31109.7|31104.9|31100.7|31095.9|31111.2|31106.4|31099.2|31094.4|50
1657172700000|2022-07-07 05:45:00|31101.2|31096.4|31114.2|31109.4|31123.2|31118.4|31101.2|31096.4|57
1657173000000|2022-07-07 05:50:00|31114.7|31109.9|31109.2|31104.4|31127.7|31122.9|31107.2|31102.4|101
1657173300000|2022-07-07 05:55:00|31111.2|31106.4|31116.2|31111.4|31119.2|31114.4|31108.2|31103.4|56
1657173600000|2022-07-07 06:00:00|31115.6|31112|31126.6|31123|31141.1|31137.5|31112.6|31109|167
1657173900000|2022-07-07 06:05:00|31126.1|31122.5|31133.1|31129.5|31134.1|31130.5|31112.1|31108.5|107
1657174200000|2022-07-07 06:10:00|31132.6|31129|31114.1|31110.5|31143.1|31139.5|31105.1|31101.5|147
1657174500000|2022-07-07 06:15:00|31114.6|31111|31125.6|31122|31136.1|31132.5|31114.1|31110.5|122
1657174800000|2022-07-07 06:20:00|31125.1|31121.5|31112.6|31109|31129.1|31125.5|31110.6|31107|73
1657175100000|2022-07-07 06:25:00|31113.1|31109.5|31111.6|31108|31119.1|31115.5|31102.6|31099|146
1657175400000|2022-07-07 06:30:00|31112.1|31108.5|31099.6|31096|31119.1|31115.5|31092.1|31088.5|124
1657175700000|2022-07-07 06:35:00|31098.6|31095|31091.6|31088|31101.1|31097.5|31085.1|31081.5|87
1657176000000|2022-07-07 06:40:00|31091.1|31087.5|31093.1|31089.5|31102.1|31098.5|31091.1|31087.5|38
1657176300000|2022-07-07 06:45:00|31093.6|31090|31104.6|31101|31106.6|31103|31090.6|31087|72
1657176600000|2022-07-07 06:50:00|31104.1|31100.5|31114.6|31111|31116.6|31113|31102.1|31098.5|93
1657176900000|2022-07-07 06:55:00|31114.1|31110.5|31102.6|31099|31120.1|31116.5|31101.6|31098|141
1657177200000|2022-07-07 07:00:00|31102.1|31098.5|31101.6|31098|31131.1|31127.5|31096.6|31093|358
1657177500000|2022-07-07 07:05:00|31102.1|31098.5|31129.6|31126|31134.6|31131|31101.6|31098|392
1657177800000|2022-07-07 07:10:00|31129.1|31125.5|31095.6|31092|31133.6|31130|31089.6|31086|188
1657178100000|2022-07-07 07:15:00|31095.1|31091.5|31096.6|31093|31103.1|31099.5|31076.1|31072.5|213
1657178400000|2022-07-07 07:20:00|31096.1|31092.5|31135.6|31132|31139.6|31136|31094.1|31090.5|103
1657178700000|2022-07-07 07:25:00|31135.1|31131.5|31125.6|31122|31137.6|31134|31118.6|31115|116
1657179000000|2022-07-07 07:30:00|31125.1|31121.5|31173.1|31169.5|31173.6|31170|31125.1|31121.5|479
1657179300000|2022-07-07 07:35:00|31173.6|31170|31159.6|31156|31178.1|31174.5|31156.1|31152.5|320
1657179600000|2022-07-07 07:40:00|31160.1|31156.5|31143.6|31140|31166.6|31163|31136.6|31133|161
1657179900000|2022-07-07 07:45:00|31144.1|31140.5|31153.1|31149.5|31158.6|31155|31138.6|31135|114
1657180200000|2022-07-07 07:50:00|31152.6|31149|31138.1|31134.5|31158.1|31154.5|31134.1|31130.5|107
1657180500000|2022-07-07 07:55:00|31138.6|31135|31158.1|31154.5|31159.6|31156|31138.6|31135|120
1657180800000|2022-07-07 08:00:00|31157.6|31154|31151.1|31147.5|31162.1|31158.5|31148.6|31145|265
1657181100000|2022-07-07 08:05:00|31152.1|31148.5|31175.6|31172|31183.1|31179.5|31147.6|31144|424
1657181400000|2022-07-07 08:10:00|31176.1|31172.5|31160.1|31156.5|31177.1|31173.5|31150.1|31146.5|204
1657181700000|2022-07-07 08:15:00|31159.6|31156|31153.6|31150|31160.6|31157|31149.1|31145.5|166
1657182000000|2022-07-07 08:20:00|31154.1|31150.5|31158.6|31155|31162.1|31158.5|31151.6|31148|81
1657182300000|2022-07-07 08:25:00|31159.1|31155.5|31161.6|31158|31162.6|31159|31151.6|31148|102
1657182600000|2022-07-07 08:30:00|31162.1|31158.5|31155.6|31152|31171.6|31168|31153.1|31149.5|187
1657182900000|2022-07-07 08:35:00|31156.1|31152.5|31137.1|31133.5|31167.1|31163.5|31126.6|31123|262
1657183200000|2022-07-07 08:40:00|31138.1|31134.5|31100.1|31096.5|31138.1|31134.5|31098.1|31094.5|372
1657183500000|2022-07-07 08:45:00|31100.6|31097|31089.6|31086|31110.1|31106.5|31086.6|31083|250
1657183800000|2022-07-07 08:50:00|31090.1|31086.5|31103.1|31099.5|31109.6|31106|31088.1|31084.5|163
1657184100000|2022-07-07 08:55:00|31104.6|31101|31107.1|31103.5|31178.1|31174.5|31067.6|31064|1555
1657184400000|2022-07-07 09:00:00|31105.1|31101.5|31112.6|31109|31149.6|31146|31071.1|31067.5|820
1657184700000|2022-07-07 09:05:00|31109.6|31106|31119.6|31116|31126.1|31122.5|31088.6|31085|275
1657185000000|2022-07-07 09:10:00|31119.1|31115.5|31133.6|31130|31139.1|31135.5|31106.1|31102.5|693
1657185300000|2022-07-07 09:15:00|31134.1|31130.5|31164.1|31160.5|31168.1|31164.5|31130.6|31127|462
1657185600000|2022-07-07 09:20:00|31164.6|31161|31139.6|31136|31170.1|31166.5|31136.6|31133|309
1657185900000|2022-07-07 09:25:00|31140.1|31136.5|31132.6|31129|31153.6|31150|31125.6|31122|178
1657186200000|2022-07-07 09:30:00|31132.1|31128.5|31145.6|31142|31153.6|31150|31122.6|31119|153
1657186500000|2022-07-07 09:35:00|31145.1|31141.5|31146.6|31143|31161.1|31157.5|31134.6|31131|133
1657186800000|2022-07-07 09:40:00|31146.1|31142.5|31143.6|31140|31152.6|31149|31136.6|31133|166
1657187100000|2022-07-07 09:45:00|31144.1|31140.5|31132.6|31129|31146.6|31143|31125.6|31122|197
1657187400000|2022-07-07 09:50:00|31132.1|31128.5|31118.6|31115|31138.1|31134.5|31117.6|31114|174
1657187700000|2022-07-07 09:55:00|31119.1|31115.5|31109.1|31105.5|31125.6|31122|31107.1|31103.5|104
1657188000000|2022-07-07 10:00:00|31109.6|31106|31117.6|31114|31120.1|31116.5|31105.6|31102|263
1657188300000|2022-07-07 10:05:00|31117.1|31113.5|31111.6|31108|31130.1|31126.5|31107.6|31104|124
1657188600000|2022-07-07 10:10:00|31112.1|31108.5|31116.6|31113|31117.6|31114|31107.6|31104|57
1657188900000|2022-07-07 10:15:00|31117.1|31113.5|31087.6|31084|31123.6|31120|31085.6|31082|221
1657189200000|2022-07-07 10:20:00|31087.1|31083.5|31114.1|31110.5|31116.1|31112.5|31070.6|31067|331
1657189500000|2022-07-07 10:25:00|31113.6|31110|31128.1|31124.5|31133.6|31130|31109.6|31106|152
1657189800000|2022-07-07 10:30:00|31128.6|31125|31144.1|31140.5|31147.6|31144|31126.1|31122.5|188
1657190100000|2022-07-07 10:35:00|31143.6|31140|31149.6|31146|31149.6|31146|31133.1|31129.5|167
1657190400000|2022-07-07 10:40:00|31150.1|31146.5|31153.1|31149.5|31154.1|31150.5|31141.6|31138|71
1657190700000|2022-07-07 10:45:00|31152.6|31149|31150.1|31146.5|31162.6|31159|31149.6|31146|233
1657191000000|2022-07-07 10:50:00|31150.6|31147|31143.6|31140|31154.6|31151|31139.6|31136|98
1657191300000|2022-07-07 10:55:00|31143.1|31139.5|31152.6|31149|31153.1|31149.5|31126.6|31123|300
1657191600000|2022-07-07 11:00:00|31153.6|31150|31139.6|31136|31154.6|31151|31137.1|31133.5|108
1657191900000|2022-07-07 11:05:00|31139.1|31135.5|31130.6|31127|31143.1|31139.5|31127.6|31124|98
1657192200000|2022-07-07 11:10:00|31130.1|31126.5|31140.1|31136.5|31140.1|31136.5|31128.6|31125|101
1657192500000|2022-07-07 11:15:00|31139.6|31136|31135.6|31132|31141.1|31137.5|31128.6|31125|81
1657192800000|2022-07-07 11:20:00|31135.1|31131.5|31110.1|31106.5|31135.1|31131.5|31105.1|31101.5|185
1657193100000|2022-07-07 11:25:00|31110.6|31107|31112.6|31109|31129.6|31126|31110.1|31106.5|80
1657193400000|2022-07-07 11:30:00|31112.1|31108.5|31147.1|31143.5|31148.6|31145|31110.6|31107|179
1657193700000|2022-07-07 11:35:00|31146.6|31143|31146.6|31143|31156.6|31153|31142.1|31138.5|300
1657194000000|2022-07-07 11:40:00|31147.1|31143.5|31160.1|31156.5|31168.1|31164.5|31147.1|31143.5|265
1657194300000|2022-07-07 11:45:00|31160.6|31157|31156.6|31153|31165.6|31162|31144.6|31141|139
1657194600000|2022-07-07 11:50:00|31156.1|31152.5|31164.6|31161|31169.1|31165.5|31147.1|31143.5|164
1657194900000|2022-07-07 11:55:00|31164.1|31160.5|31187.1|31183.5|31192.1|31188.5|31164.1|31160.5|295
1657195200000|2022-07-07 12:00:00|31187.6|31184|31183.6|31180|31201.6|31198|31175.1|31171.5|355
1657195500000|2022-07-07 12:05:00|31184.1|31180.5|31192.6|31189|31195.6|31192|31180.6|31177|220
1657195800000|2022-07-07 12:10:00|31192.1|31188.5|31178.1|31174.5|31202.1|31198.5|31178.1|31174.5|329
1657196100000|2022-07-07 12:15:00|31180.1|31176.5|31156.1|31152.5|31189.6|31186|31156.1|31152.5|627
1657196400000|2022-07-07 12:20:00|31157.1|31153.5|31177.6|31174|31193.1|31189.5|31155.1|31151.5|368
1657196700000|2022-07-07 12:25:00|31178.1|31174.5|31174.1|31170.5|31191.6|31188|31172.1|31168.5|137
1657197000000|2022-07-07 12:30:00|31174.6|31171|31173.6|31170|31201.1|31197.5|31161.6|31158|393
1657197300000|2022-07-07 12:35:00|31173.1|31169.5|31181.1|31177.5|31188.6|31185|31167.1|31163.5|250
1657197600000|2022-07-07 12:40:00|31179.6|31176|31209.1|31205.5|31212.1|31208.5|31178.6|31175|333
1657197900000|2022-07-07 12:45:00|31209.6|31206|31211.6|31208|31235.1|31231.5|31190.6|31187|771
1657198200000|2022-07-07 12:50:00|31212.1|31208.5|31232.6|31229|31235.1|31231.5|31212.1|31208.5|376
1657198500000|2022-07-07 12:55:00|31232.1|31228.5|31214.6|31211|31234.6|31231|31214.6|31211|269
1657198800000|2022-07-07 13:00:00|31215.1|31211.5|31236.6|31233|31246.6|31243|31211.1|31207.5|531
1657199100000|2022-07-07 13:05:00|31236.1|31232.5|31224.1|31220.5|31242.1|31238.5|31216.1|31212.5|268
1657199400000|2022-07-07 13:10:00|31224.6|31221|31238.6|31235|31240.6|31237|31224.1|31220.5|222
1657199700000|2022-07-07 13:15:00|31237.6|31234|31225.6|31222|31237.6|31234|31219.6|31216|344
1657200000000|2022-07-07 13:20:00|31226.1|31222.5|31222.6|31219|31226.6|31223|31212.1|31208.5|345
1657200300000|2022-07-07 13:25:00|31222.1|31218.5|31252.1|31248.5|31252.1|31248.5|31220.6|31217|1273
1657200600000|2022-07-07 13:30:00|31251.5|31249.1|31266.5|31264.1|31292|31289.6|31220|31217.6|6863
1657200900000|2022-07-07 13:35:00|31267|31264.6|31270.5|31268.1|31314|31311.6|31253|31250.6|3668
1657201200000|2022-07-07 13:40:00|31270|31267.6|31289.5|31287.1|31321.5|31319.1|31248.5|31246.1|2690
1657201500000|2022-07-07 13:45:00|31290|31287.6|31325.5|31323.1|31334.5|31332.1|31259.5|31257.1|2724
1657201800000|2022-07-07 13:50:00|31326|31323.6|31291|31288.6|31333.5|31331.1|31272|31269.6|1682
1657202100000|2022-07-07 13:55:00|31291.5|31289.1|31297.5|31295.1|31304|31301.6|31262.5|31260.1|1290
1657202400000|2022-07-07 14:00:00|31298.5|31296.1|31209.5|31207.1|31298.5|31296.1|31190.5|31188.1|2757
1657202700000|2022-07-07 14:05:00|31210.5|31208.1|31191.5|31189.1|31219.5|31217.1|31162|31159.6|2089
1657203000000|2022-07-07 14:10:00|31192.8|31190.4|31205.3|31202.9|31218.8|31216.4|31179.3|31176.9|2122
1657203300000|2022-07-07 14:15:00|31204.3|31201.9|31165.8|31163.4|31209.8|31207.4|31160.3|31157.9|1395
1657203600000|2022-07-07 14:20:00|31165.3|31162.9|31189.3|31186.9|31197.3|31194.9|31149.3|31146.9|1717
1657203900000|2022-07-07 14:25:00|31188.8|31186.4|31217.8|31215.4|31220.8|31218.4|31184.8|31182.4|1220
1657204200000|2022-07-07 14:30:00|31216.8|31214.4|31263.3|31260.9|31263.3|31260.9|31216.8|31214.4|1822
1657204500000|2022-07-07 14:35:00|31262.8|31260.4|31241.8|31239.4|31277.3|31274.9|31238.3|31235.9|1276
1657204800000|2022-07-07 14:40:00|31242.3|31239.9|31219.3|31216.9|31247.8|31245.4|31210.3|31207.9|1266
1657205100000|2022-07-07 14:45:00|31218.8|31216.4|31267.3|31264.9|31273.8|31271.4|31205.8|31203.4|1602
1657205400000|2022-07-07 14:50:00|31266.8|31264.4|31313.8|31311.4|31320.8|31318.4|31259.8|31257.4|1797
1657205700000|2022-07-07 14:55:00|31313.3|31310.9|31294.8|31292.4|31320.3|31317.9|31283.3|31280.9|1108
1657206000000|2022-07-07 15:00:00|31296.8|31294.4|31324.8|31322.4|31327.8|31325.4|31284.8|31282.4|971
1657206300000|2022-07-07 15:05:00|31325.3|31322.9|31311.3|31308.9|31338.3|31335.9|31310.3|31307.9|1079
1657206600000|2022-07-07 15:10:00|31311.8|31309.4|31299.3|31296.9|31316.8|31314.4|31297.3|31294.9|1061
1657206900000|2022-07-07 15:15:00|31300.3|31297.9|31299.3|31296.9|31322.8|31320.4|31298.3|31295.9|824
1657207200000|2022-07-07 15:20:00|31298.8|31296.4|31280.8|31278.4|31307.3|31304.9|31254.3|31251.9|2012
1657207500000|2022-07-07 15:25:00|31281.3|31278.9|31264.3|31261.9|31306.3|31303.9|31263.3|31260.9|957
1657207800000|2022-07-07 15:30:00|31262.3|31259.9|31282.8|31280.4|31286.3|31283.9|31253.3|31250.9|944
1657208100000|2022-07-07 15:35:00|31283.3|31280.9|31271.8|31269.4|31287.3|31284.9|31267.3|31264.9|562
1657208400000|2022-07-07 15:40:00|31271.3|31268.9|31275.3|31272.9|31290.8|31288.4|31264.3|31261.9|557
1657208700000|2022-07-07 15:45:00|31274.3|31271.9|31298.8|31296.4|31302.8|31300.4|31270.3|31267.9|519
1657209000000|2022-07-07 15:50:00|31299.3|31296.9|31276.8|31274.4|31308.3|31305.9|31269.3|31266.9|623
1657209300000|2022-07-07 15:55:00|31277.3|31274.9|31296.3|31293.9|31297.3|31294.9|31269.8|31267.4|479
1657209600000|2022-07-07 16:00:00|31295.8|31293.4|31308.3|31305.9|31308.3|31305.9|31288.3|31285.9|445
1657209900000|2022-07-07 16:05:00|31307.3|31304.9|31302.8|31300.4|31330.8|31328.4|31297.3|31294.9|875
1657210200000|2022-07-07 16:10:00|31303.3|31300.9|31310.8|31308.4|31317.8|31315.4|31290.8|31288.4|632
1657210500000|2022-07-07 16:15:00|31310.3|31307.9|31326.3|31323.9|31329.3|31326.9|31305.8|31303.4|742
1657210800000|2022-07-07 16:20:00|31327.8|31325.4|31319.8|31317.4|31327.8|31325.4|31309.8|31307.4|484
1657211100000|2022-07-07 16:25:00|31319.3|31316.9|31320.8|31318.4|31332.3|31329.9|31314.3|31311.9|562
1657211400000|2022-07-07 16:30:00|31321.3|31318.9|31335.3|31332.9|31338.3|31335.9|31309.8|31307.4|837
1657211700000|2022-07-07 16:35:00|31335.8|31333.4|31328.8|31326.4|31349.3|31346.9|31326.8|31324.4|769
1657212000000|2022-07-07 16:40:00|31330.8|31328.4|31324.8|31322.4|31345.8|31343.4|31324.3|31321.9|379
1657212300000|2022-07-07 16:45:00|31324.3|31321.9|31306.3|31303.9|31338.3|31335.9|31305.3|31302.9|1169
1657212600000|2022-07-07 16:50:00|31305.8|31303.4|31292.8|31290.4|31311.3|31308.9|31287.8|31285.4|1219
1657212900000|2022-07-07 16:55:00|31292.3|31289.9|31303.8|31301.4|31305.8|31303.4|31280.3|31277.9|564
1657213200000|2022-07-07 17:00:00|31303.3|31300.9|31274.3|31271.9|31310.3|31307.9|31272.3|31269.9|456
1657213500000|2022-07-07 17:05:00|31273.8|31271.4|31280.8|31278.4|31289.3|31286.9|31253.8|31251.4|579
1657213800000|2022-07-07 17:10:00|31280.3|31277.9|31246.8|31244.4|31280.8|31278.4|31238.3|31235.9|604
1657214100000|2022-07-07 17:15:00|31247.3|31244.9|31258.8|31256.4|31265.8|31263.4|31245.8|31243.4|454
1657214400000|2022-07-07 17:20:00|31259.3|31256.9|31249.8|31247.4|31267.3|31264.9|31242.8|31240.4|506
1657214700000|2022-07-07 17:25:00|31249.3|31246.9|31240.8|31238.4|31251.3|31248.9|31235.8|31233.4|484
1657215000000|2022-07-07 17:30:00|31241.3|31238.9|31262.3|31259.9|31263.8|31261.4|31229.8|31227.4|729
1657215300000|2022-07-07 17:35:00|31262.8|31260.4|31279.3|31276.9|31283.8|31281.4|31261.3|31258.9|1097
1657215600000|2022-07-07 17:40:00|31279.8|31277.4|31291.8|31289.4|31293.3|31290.9|31277.8|31275.4|468
1657215900000|2022-07-07 17:45:00|31291.3|31288.9|31293.8|31291.4|31309.3|31306.9|31287.3|31284.9|690
1657216200000|2022-07-07 17:50:00|31294.3|31291.9|31306.8|31304.4|31306.8|31304.4|31289.8|31287.4|417
1657216500000|2022-07-07 17:55:00|31306.3|31303.9|31312.3|31309.9|31316.8|31314.4|31303.8|31301.4|537
1657216800000|2022-07-07 18:00:00|31312.8|31310.4|31320.8|31318.4|31340.3|31337.9|31305.8|31303.4|1174
1657217100000|2022-07-07 18:05:00|31321.3|31318.9|31328.8|31326.4|31338.3|31335.9|31318.3|31315.9|399
1657217400000|2022-07-07 18:10:00|31328.3|31325.9|31330.3|31327.9|31335.8|31333.4|31319.3|31316.9|459
1657217700000|2022-07-07 18:15:00|31329.8|31327.4|31335.8|31333.4|31336.8|31334.4|31320.3|31317.9|415
1657218000000|2022-07-07 18:20:00|31335.3|31332.9|31348.8|31346.4|31355.3|31352.9|31332.3|31329.9|1028
1657218300000|2022-07-07 18:25:00|31349.3|31346.9|31362.3|31359.9|31362.3|31359.9|31344.3|31341.9|447
1657218600000|2022-07-07 18:30:00|31361.8|31359.4|31332.3|31329.9|31362.3|31359.9|31331.3|31328.9|592
1657218900000|2022-07-07 18:35:00|31332.8|31330.4|31337.3|31334.9|31342.3|31339.9|31307.8|31305.4|1266
1657219200000|2022-07-07 18:40:00|31337.8|31335.4|31322.8|31320.4|31339.8|31337.4|31314.8|31312.4|700
1657219500000|2022-07-07 18:45:00|31322.3|31319.9|31342.3|31339.9|31346.8|31344.4|31319.3|31316.9|316
1657219800000|2022-07-07 18:50:00|31341.8|31339.4|31333.3|31330.9|31345.8|31343.4|31326.3|31323.9|226
1657220100000|2022-07-07 18:55:00|31332.8|31330.4|31359.3|31356.9|31365.3|31362.9|31331.8|31329.4|505
1657220400000|2022-07-07 19:00:00|31360.8|31358.4|31375.3|31372.9|31376.8|31374.4|31352.8|31350.4|671
1657220700000|2022-07-07 19:05:00|31375.8|31373.4|31387.3|31384.9|31393.3|31390.9|31370.3|31367.9|930
1657221000000|2022-07-07 19:10:00|31386.8|31384.4|31412.8|31410.4|31414.3|31411.9|31379.3|31376.9|1054
1657221300000|2022-07-07 19:15:00|31413.3|31410.9|31415.8|31413.4|31426.3|31423.9|31407.3|31404.9|882
1657221600000|2022-07-07 19:20:00|31414.5|31412.1|31396.5|31394.1|31424.5|31422.1|31396|31393.6|879
1657221900000|2022-07-07 19:25:00|31396|31393.6|31373|31370.6|31402|31399.6|31370|31367.6|862
1657222200000|2022-07-07 19:30:00|31371.5|31369.1|31392.5|31390.1|31401|31398.6|31368.5|31366.1|710
1657222500000|2022-07-07 19:35:00|31392|31389.6|31348.5|31346.1|31409|31406.6|31345|31342.6|1369
1657222800000|2022-07-07 19:40:00|31348|31345.6|31357.5|31355.1|31377|31374.6|31343.5|31341.1|1000
1657223100000|2022-07-07 19:45:00|31355.5|31353.1|31382|31379.6|31389.5|31387.1|31346.5|31344.1|838
1657223400000|2022-07-07 19:50:00|31381.5|31379.1|31380|31377.6|31404|31401.6|31352|31349.6|1911
1657223700000|2022-07-07 19:55:00|31380.5|31378.1|31384.5|31382.1|31411|31408.6|31372.5|31370.1|3266
1657224000000|2022-07-07 20:00:00|31385.7|31380.9|31360.7|31355.9|31386.7|31381.9|31354.2|31349.4|1168
1657224300000|2022-07-07 20:05:00|31358.7|31353.9|31369.2|31364.4|31372.7|31367.9|31358.2|31353.4|576
1657224600000|2022-07-07 20:10:00|31369.7|31364.9|31357.7|31352.9|31373.7|31368.9|31351.7|31346.9|317
1657224900000|2022-07-07 20:15:00|31358.2|31353.4|31348.7|31343.9|31361.2|31356.4|31340.7|31335.9|253
1657225200000|2022-07-07 20:20:00|31350.2|31345.4|31349.7|31344.9|31353.2|31348.4|31345.7|31340.9|79
1657225500000|2022-07-07 20:25:00|31349.2|31344.4|31355.2|31350.4|31357.7|31352.9|31349.2|31344.4|49
1657225800000|2022-07-07 20:30:00|31354.7|31349.9|31354.2|31349.4|31362.2|31357.4|31349.7|31344.9|84
1657226100000|2022-07-07 20:35:00|31353.7|31348.9|31356.7|31351.9|31360.2|31355.4|31351.7|31346.9|43
1657226400000|2022-07-07 20:40:00|31356.2|31351.4|31355.7|31350.9|31359.7|31354.9|31352.2|31347.4|71
1657226700000|2022-07-07 20:45:00|31356.2|31351.4|31342.2|31337.4|31362.7|31357.9|31341.2|31336.4|131
1657227000000|2022-07-07 20:50:00|31341.7|31336.9|31351.2|31346.4|31353.2|31348.4|31341.2|31336.4|78
1657227300000|2022-07-07 20:55:00|31350.7|31345.9|31350.2|31340.4|31354.7|31349.9|31347.2|31340.4|104
1657227600000|2022-07-07 21:00:00|31351.7|31341.9|31336.9|31327.1|31351.7|31341.9|31329.8|31320|0
1657227900000|2022-07-07 21:05:00|31335.4|31325.6|31334.2|31324.4|31336.8|31327|31334.1|31324.3|0
1657228200000|2022-07-07 21:10:00|31334.5|31324.7|31335.9|31326.1|31337|31327.2|31332.4|31322.6|0
1657228500000|2022-07-07 21:15:00|31336.5|31326.7|31338.5|31328.7|31339.1|31329.3|31335.7|31325.9|0
1657228800000|2022-07-07 21:20:00|31338.8|31329|31345.9|31336.1|31353.4|31343.6|31338.8|31329|0
1657229100000|2022-07-07 21:25:00|31346.2|31336.4|31348.7|31338.9|31354.1|31344.3|31345.5|31335.7|0
1657229400000|2022-07-07 21:30:00|31347.3|31337.5|31354|31344.2|31357|31347.2|31347|31337.2|0
1657229700000|2022-07-07 21:35:00|31354.1|31344.3|31359|31349.2|31360.6|31350.8|31354|31344.2|0
1657230000000|2022-07-07 21:40:00|31359.3|31349.5|31355.8|31346|31359.3|31349.5|31354.3|31344.5|0
1657230300000|2022-07-07 21:45:00|31355.7|31345.9|31356.3|31346.5|31360.1|31350.3|31355.5|31345.7|0
1657230600000|2022-07-07 21:50:00|31354.5|31344.7|31347.4|31337.6|31356|31346.2|31346.3|31336.5|0
1657230900000|2022-07-07 21:55:00|31348.3|31338.5|31336.3|31326.5|31351.1|31341.3|31336.3|31326.5|0
1657231200000|2022-07-07 22:00:00|31331.7|31326.9|31354.2|31349.4|31354.7|31349.9|31331.7|31326.9|108
1657231500000|2022-07-07 22:05:00|31353.7|31348.9|31358.7|31353.9|31361.7|31356.9|31351.2|31346.4|51
1657231800000|2022-07-07 22:10:00|31359.2|31354.4|31357.2|31352.4|31361.2|31356.4|31352.2|31347.4|34
1657232100000|2022-07-07 22:15:00|31359.2|31354.4|31355.2|31350.4|31360.7|31355.9|31352.7|31347.9|62
1657232400000|2022-07-07 22:20:00|31356.7|31351.9|31363.7|31358.9|31363.7|31358.9|31352.7|31347.9|81
1657232700000|2022-07-07 22:25:00|31363.2|31358.4|31357.7|31352.9|31363.7|31358.9|31357.2|31352.4|11
1657233000000|2022-07-07 22:30:00|31357.2|31352.4|31352.2|31347.4|31361.2|31356.4|31349.7|31344.9|75
1657233300000|2022-07-07 22:35:00|31350.7|31345.9|31343.2|31338.4|31353.7|31348.9|31342.7|31337.9|83
1657233600000|2022-07-07 22:40:00|31343.7|31338.9|31347.2|31342.4|31349.2|31344.4|31339.7|31334.9|48
1657233900000|2022-07-07 22:45:00|31347.7|31342.9|31350.7|31345.9|31361.7|31356.9|31343.2|31338.4|174
1657234200000|2022-07-07 22:50:00|31351.2|31346.4|31357.7|31352.9|31358.7|31353.9|31350.2|31345.4|34
1657234500000|2022-07-07 22:55:00|31357.2|31352.4|31365.2|31360.4|31368.7|31363.9|31353.2|31348.4|75
1657234800000|2022-07-07 23:00:00|31364.2|31359.4|31358.7|31353.9|31371.2|31366.4|31351.7|31346.9|56
1657235100000|2022-07-07 23:05:00|31358.2|31353.4|31340.2|31335.4|31358.2|31353.4|31333.7|31328.9|176
1657235400000|2022-07-07 23:10:00|31340.7|31335.9|31346.2|31341.4|31349.2|31344.4|31336.2|31331.4|87
1657235700000|2022-07-07 23:15:00|31345.2|31340.4|31343.7|31338.9|31355.7|31350.9|31343.7|31338.9|106
1657236000000|2022-07-07 23:20:00|31342.2|31337.4|31349.7|31344.9|31349.7|31344.9|31340.7|31335.9|25
1657236300000|2022-07-07 23:25:00|31349.2|31344.4|31351.7|31346.9|31353.2|31348.4|31347.7|31342.9|48
1657236600000|2022-07-07 23:30:00|31352.2|31347.4|31352.7|31347.9|31352.7|31347.9|31343.7|31338.9|64
1657236900000|2022-07-07 23:35:00|31353.2|31348.4|31352.7|31347.9|31361.7|31356.9|31352.7|31347.9|39
1657237200000|2022-07-07 23:40:00|31352.2|31347.4|31357.2|31352.4|31363.7|31358.9|31339.7|31334.9|103
1657237500000|2022-07-07 23:45:00|31357.7|31352.9|31352.2|31347.4|31357.7|31352.9|31338.7|31333.9|117
1657237800000|2022-07-07 23:50:00|31352.7|31347.9|31350.2|31345.4|31354.7|31349.9|31341.7|31336.9|55
1657238100000|2022-07-07 23:55:00|31350.7|31345.9|31344.7|31339.9|31354.2|31349.4|31344.2|31339.4|76
1657238400000|2022-07-08 00:00:00|31345.2|31340.4|31354.2|31349.4|31384.2|31379.4|31345.2|31340.4|218
1657238700000|2022-07-08 00:05:00|31353.7|31348.9|31330.2|31325.4|31353.7|31348.9|31325.2|31320.4|128
1657239000000|2022-07-08 00:10:00|31329.7|31324.9|31330.2|31325.4|31339.2|31334.4|31326.2|31321.4|118
1657239300000|2022-07-08 00:15:00|31329.7|31324.9|31349.2|31344.4|31350.2|31345.4|31325.7|31320.9|112
1657239600000|2022-07-08 00:20:00|31350.2|31345.4|31343.7|31338.9|31352.7|31347.9|31331.7|31326.9|86
1657239900000|2022-07-08 00:25:00|31343.2|31338.4|31346.2|31341.4|31349.7|31344.9|31337.2|31332.4|78
1657240200000|2022-07-08 00:30:00|31345.7|31340.9|31338.2|31333.4|31350.7|31345.9|31336.7|31331.9|31
1657240500000|2022-07-08 00:35:00|31338.7|31333.9|31356.7|31351.9|31359.2|31354.4|31338.2|31333.4|83
1657240800000|2022-07-08 00:40:00|31357.2|31352.4|31368.2|31363.4|31387.7|31382.9|31357.2|31352.4|258
1657241100000|2022-07-08 00:45:00|31367.7|31362.9|31370.2|31365.4|31375.7|31370.9|31364.7|31359.9|82
1657241400000|2022-07-08 00:50:00|31369.7|31364.9|31379.7|31374.9|31386.7|31381.9|31367.2|31362.4|102
1657241700000|2022-07-08 00:55:00|31380.2|31375.4|31383.2|31378.4|31396.2|31391.4|31376.2|31371.4|168
1657242000000|2022-07-08 01:00:00|31382.7|31377.9|31369.2|31364.4|31391.2|31386.4|31369.2|31364.4|70
1657242300000|2022-07-08 01:05:00|31368.7|31363.9|31370.2|31365.4|31376.7|31371.9|31366.2|31361.4|58
1657242600000|2022-07-08 01:10:00|31369.7|31364.9|31384.2|31379.4|31384.2|31379.4|31369.2|31364.4|18
1657242900000|2022-07-08 01:15:00|31384.7|31379.9|31385.7|31380.9|31409.7|31404.9|31381.7|31376.9|224
1657243200000|2022-07-08 01:20:00|31384.7|31379.9|31383.2|31378.4|31388.2|31383.4|31378.2|31373.4|78
1657243500000|2022-07-08 01:25:00|31382.7|31377.9|31390.7|31385.9|31396.2|31391.4|31381.2|31376.4|79
1657243800000|2022-07-08 01:30:00|31391.2|31386.4|31371.2|31366.4|31397.2|31392.4|31369.7|31364.9|86
1657244100000|2022-07-08 01:35:00|31370.7|31365.9|31372.7|31367.9|31378.2|31373.4|31360.2|31355.4|163
1657244400000|2022-07-08 01:40:00|31373.2|31368.4|31387.2|31382.4|31389.2|31384.4|31368.7|31363.9|40
1657244700000|2022-07-08 01:45:00|31386.7|31381.9|31370.2|31365.4|31388.2|31383.4|31361.2|31356.4|143
1657245000000|2022-07-08 01:50:00|31370.7|31365.9|31350.2|31345.4|31371.7|31366.9|31346.2|31341.4|84
1657245300000|2022-07-08 01:55:00|31349.7|31344.9|31356.7|31351.9|31357.2|31352.4|31345.7|31340.9|38
1657245600000|2022-07-08 02:00:00|31357.2|31352.4|31359.2|31354.4|31368.7|31363.9|31357.2|31352.4|45
1657245900000|2022-07-08 02:05:00|31359.7|31354.9|31349.2|31344.4|31359.7|31354.9|31346.2|31341.4|39
1657246200000|2022-07-08 02:10:00|31348.7|31343.9|31359.2|31354.4|31363.7|31358.9|31348.2|31343.4|15
1657246500000|2022-07-08 02:15:00|31358.7|31353.9|31361.7|31356.9|31365.2|31360.4|31356.2|31351.4|22
1657246800000|2022-07-08 02:20:00|31362.2|31357.4|31365.2|31360.4|31369.7|31364.9|31361.2|31356.4|20
1657247100000|2022-07-08 02:25:00|31365.7|31360.9|31374.2|31369.4|31375.7|31370.9|31357.7|31352.9|43
1657247400000|2022-07-08 02:30:00|31375.2|31370.4|31350.2|31345.4|31390.7|31385.9|31346.2|31341.4|198
1657247700000|2022-07-08 02:35:00|31350.7|31345.9|31364.7|31359.9|31366.7|31361.9|31345.2|31340.4|20
1657248000000|2022-07-08 02:40:00|31364.2|31359.4|31349.7|31344.9|31367.7|31362.9|31348.7|31343.9|47
1657248300000|2022-07-08 02:45:00|31348.7|31343.9|31324.2|31319.4|31348.7|31343.9|31310.7|31305.9|410
1657248600000|2022-07-08 02:50:00|31324.7|31319.9|31340.2|31335.4|31346.2|31341.4|31321.2|31316.4|178
1657248900000|2022-07-08 02:55:00|31341.2|31336.4|31293.2|31288.4|31341.2|31336.4|31288.2|31283.4|702
1657249200000|2022-07-08 03:00:00|31292.7|31287.9|31309.7|31304.9|31313.2|31308.4|31284.7|31279.9|604
1657249500000|2022-07-08 03:05:00|31309.2|31304.4|31311.2|31306.4|31317.7|31312.9|31299.7|31294.9|321
1657249800000|2022-07-08 03:10:00|31310.7|31305.9|31316.7|31311.9|31324.7|31319.9|31305.2|31300.4|140
1657250100000|2022-07-08 03:15:00|31317.2|31312.4|31312.2|31307.4|31323.7|31318.9|31307.7|31302.9|44
1657250400000|2022-07-08 03:20:00|31311.7|31306.9|31321.7|31316.9|31322.7|31317.9|31305.2|31300.4|71
1657250700000|2022-07-08 03:25:00|31322.2|31317.4|31310.2|31305.4|31330.7|31325.9|31303.7|31298.9|88
1657251000000|2022-07-08 03:30:00|31309.7|31304.9|31319.7|31314.9|31341.2|31336.4|31309.2|31304.4|114
1657251300000|2022-07-08 03:35:00|31319.2|31314.4|31316.7|31311.9|31329.2|31324.4|31316.7|31311.9|52
1657251600000|2022-07-08 03:40:00|31317.2|31312.4|31299.2|31294.4|31320.2|31315.4|31294.2|31289.4|101
1657251900000|2022-07-08 03:45:00|31299.7|31294.9|31304.2|31299.4|31311.2|31306.4|31280.7|31275.9|209
1657252200000|2022-07-08 03:50:00|31303.7|31298.9|31299.2|31294.4|31305.2|31300.4|31289.2|31284.4|56
1657252500000|2022-07-08 03:55:00|31298.7|31293.9|31283.7|31278.9|31298.7|31293.9|31279.7|31274.9|100
1657252800000|2022-07-08 04:00:00|31284.2|31279.4|31307.2|31302.4|31307.2|31302.4|31281.7|31276.9|65
1657253100000|2022-07-08 04:05:00|31306.7|31301.9|31305.2|31300.4|31310.2|31305.4|31286.2|31281.4|132
1657253400000|2022-07-08 04:10:00|31304.7|31299.9|31293.2|31288.4|31306.2|31301.4|31287.7|31282.9|91
1657253700000|2022-07-08 04:15:00|31292.7|31287.9|31290.7|31285.9|31303.2|31298.4|31289.7|31284.9|56
1657254000000|2022-07-08 04:20:00|31291.2|31286.4|31297.7|31292.9|31298.2|31293.4|31291.2|31286.4|30
1657254300000|2022-07-08 04:25:00|31297.2|31292.4|31298.2|31293.4|31298.2|31293.4|31290.2|31285.4|53
1657254600000|2022-07-08 04:30:00|31297.7|31292.9|31299.2|31294.4|31314.2|31309.4|31295.2|31290.4|169
1657254900000|2022-07-08 04:35:00|31299.7|31294.9|31297.7|31292.9|31303.7|31298.9|31290.2|31285.4|73
1657255200000|2022-07-08 04:40:00|31297.2|31292.4|31294.7|31289.9|31300.7|31295.9|31289.7|31284.9|68
1657255500000|2022-07-08 04:45:00|31294.2|31289.4|31292.2|31287.4|31294.7|31289.9|31284.2|31279.4|59
1657255800000|2022-07-08 04:50:00|31292.7|31287.9|31296.2|31291.4|31296.2|31291.4|31289.2|31284.4|40
1657256100000|2022-07-08 04:55:00|31296.7|31291.9|31312.2|31307.4|31317.2|31312.4|31296.7|31291.9|118
1657256400000|2022-07-08 05:00:00|31311.7|31306.9|31299.2|31294.4|31320.7|31315.9|31299.2|31294.4|154
1657256700000|2022-07-08 05:05:00|31298.7|31293.9|31305.2|31300.4|31308.2|31303.4|31296.2|31291.4|69
1657257000000|2022-07-08 05:10:00|31305.7|31300.9|31295.2|31290.4|31314.2|31309.4|31292.2|31287.4|78
1657257300000|2022-07-08 05:15:00|31294.7|31289.9|31298.2|31293.4|31313.2|31308.4|31293.7|31288.9|123
1657257600000|2022-07-08 05:20:00|31297.7|31292.9|31283.7|31278.9|31298.2|31293.4|31283.7|31278.9|79
1657257900000|2022-07-08 05:25:00|31284.2|31279.4|31293.2|31288.4|31303.7|31298.9|31283.7|31278.9|66
1657258200000|2022-07-08 05:30:00|31292.7|31287.9|31295.2|31290.4|31297.7|31292.9|31285.7|31280.9|86
1657258500000|2022-07-08 05:35:00|31295.7|31290.9|31288.7|31283.9|31304.2|31299.4|31288.7|31283.9|45
1657258800000|2022-07-08 05:40:00|31286.7|31281.9|31267.2|31262.4|31292.2|31287.4|31264.7|31259.9|155
1657259100000|2022-07-08 05:45:00|31266.7|31261.9|31279.7|31274.9|31279.7|31274.9|31263.7|31258.9|239
1657259400000|2022-07-08 05:50:00|31279.2|31274.4|31258.7|31253.9|31280.7|31275.9|31257.7|31252.9|105
1657259700000|2022-07-08 05:55:00|31259.7|31254.9|31262.7|31257.9|31268.7|31263.9|31251.7|31246.9|265
1657260000000|2022-07-08 06:00:00|31262.1|31258.5|31272.1|31268.5|31284.1|31280.5|31259.1|31255.5|205
1657260300000|2022-07-08 06:05:00|31271.6|31268|31286.6|31283|31292.6|31289|31266.6|31263|100
1657260600000|2022-07-08 06:10:00|31286.1|31282.5|31287.6|31284|31300.6|31297|31285.6|31282|93
1657260900000|2022-07-08 06:15:00|31286.6|31283|31281.6|31278|31292.6|31289|31274.6|31271|94
1657261200000|2022-07-08 06:20:00|31282.1|31278.5|31271.1|31267.5|31285.1|31281.5|31267.6|31264|77
1657261500000|2022-07-08 06:25:00|31270.6|31267|31266.6|31263|31273.6|31270|31265.6|31262|32
1657261800000|2022-07-08 06:30:00|31267.1|31263.5|31258.1|31254.5|31269.6|31266|31257.1|31253.5|77
1657262100000|2022-07-08 06:35:00|31257.6|31254|31274.6|31271|31277.1|31273.5|31252.6|31249|108
1657262400000|2022-07-08 06:40:00|31274.1|31270.5|31276.6|31273|31279.6|31276|31268.6|31265|146
1657262700000|2022-07-08 06:45:00|31276.1|31272.5|31285.1|31281.5|31292.6|31289|31274.1|31270.5|92
1657263000000|2022-07-08 06:50:00|31285.6|31282|31295.1|31291.5|31296.1|31292.5|31282.1|31278.5|117
1657263300000|2022-07-08 06:55:00|31295.6|31292|31306.1|31302.5|31310.1|31306.5|31291.1|31287.5|128
1657263600000|2022-07-08 07:00:00|31306.6|31303|31293.6|31290|31311.1|31307.5|31283.1|31279.5|226
1657263900000|2022-07-08 07:05:00|31293.1|31289.5|31290.6|31287|31298.1|31294.5|31273.6|31270|265
1657264200000|2022-07-08 07:10:00|31289.6|31286|31285.6|31282|31301.6|31298|31276.1|31272.5|215
1657264500000|2022-07-08 07:15:00|31286.1|31282.5|31302.6|31299|31307.6|31304|31283.1|31279.5|110
1657264800000|2022-07-08 07:20:00|31302.1|31298.5|31315.6|31312|31321.1|31317.5|31297.6|31294|113
1657265100000|2022-07-08 07:25:00|31316.1|31312.5|31305.6|31302|31323.1|31319.5|31304.6|31301|172
1657265400000|2022-07-08 07:30:00|31306.1|31302.5|31332.6|31329|31339.1|31335.5|31305.1|31301.5|172
1657265700000|2022-07-08 07:35:00|31333.6|31330|31340.6|31337|31354.1|31350.5|31332.6|31329|195
1657266000000|2022-07-08 07:40:00|31340.1|31336.5|31322.1|31318.5|31347.1|31343.5|31319.6|31316|231
1657266300000|2022-07-08 07:45:00|31321.6|31318|31314.6|31311|31323.1|31319.5|31306.6|31303|149
1657266600000|2022-07-08 07:50:00|31314.1|31310.5|31302.6|31299|31315.6|31312|31291.6|31288|143
1657266900000|2022-07-08 07:55:00|31303.1|31299.5|31316.6|31313|31316.6|31313|31299.6|31296|78
1657267200000|2022-07-08 08:00:00|31316.1|31312.5|31317.6|31314|31319.6|31316|31309.6|31306|90
1657267500000|2022-07-08 08:05:00|31317.1|31313.5|31343.6|31340|31346.1|31342.5|31312.1|31308.5|203
1657267800000|2022-07-08 08:10:00|31344.1|31340.5|31331.6|31328|31351.6|31348|31326.1|31322.5|217
1657268100000|2022-07-08 08:15:00|31332.1|31328.5|31326.6|31323|31338.1|31334.5|31318.1|31314.5|206
1657268400000|2022-07-08 08:20:00|31323.6|31320|31309.1|31305.5|31323.6|31320|31299.6|31296|159
1657268700000|2022-07-08 08:25:00|31308.6|31305|31293.6|31290|31313.6|31310|31293.6|31290|152
1657269000000|2022-07-08 08:30:00|31293.1|31289.5|31276.6|31273|31293.1|31289.5|31272.1|31268.5|305
1657269300000|2022-07-08 08:35:00|31276.1|31272.5|31262.1|31258.5|31278.6|31275|31260.1|31256.5|231
1657269600000|2022-07-08 08:40:00|31261.6|31258|31279.1|31275.5|31279.1|31275.5|31259.1|31255.5|202
1657269900000|2022-07-08 08:45:00|31279.6|31276|31273.1|31269.5|31283.1|31279.5|31262.6|31259|388
1657270200000|2022-07-08 08:50:00|31273.6|31270|31291.6|31288|31293.6|31290|31268.1|31264.5|128
1657270500000|2022-07-08 08:55:00|31291.1|31287.5|31274.6|31271|31294.6|31291|31271.6|31268|106
1657270800000|2022-07-08 09:00:00|31274.1|31270.5|31260.1|31256.5|31280.6|31277|31251.6|31248|317
1657271100000|2022-07-08 09:05:00|31258.6|31255|31258.6|31255|31265.1|31261.5|31253.1|31249.5|194
1657271400000|2022-07-08 09:10:00|31258.1|31254.5|31255.6|31252|31271.6|31268|31249.1|31245.5|249
1657271700000|2022-07-08 09:15:00|31254.1|31250.5|31252.6|31249|31277.1|31273.5|31252.1|31248.5|191
1657272000000|2022-07-08 09:20:00|31252.1|31248.5|31269.6|31266|31271.6|31268|31244.1|31240.5|221
1657272300000|2022-07-08 09:25:00|31270.1|31266.5|31280.6|31277|31286.1|31282.5|31258.1|31254.5|196
1657272600000|2022-07-08 09:30:00|31279.6|31276|31305.6|31302|31307.6|31304|31275.6|31272|225
1657272900000|2022-07-08 09:35:00|31306.1|31302.5|31323.1|31319.5|31323.6|31320|31300.1|31296.5|150
1657273200000|2022-07-08 09:40:00|31323.6|31320|31334.1|31330.5|31344.1|31340.5|31321.1|31317.5|386
1657273500000|2022-07-08 09:45:00|31335.6|31332|31324.1|31320.5|31339.6|31336|31323.1|31319.5|147
1657273800000|2022-07-08 09:50:00|31323.6|31320|31324.6|31321|31332.6|31329|31318.1|31314.5|152
1657274100000|2022-07-08 09:55:00|31324.1|31320.5|31335.6|31332|31347.1|31343.5|31323.6|31320|162
1657274400000|2022-07-08 10:00:00|31336.1|31332.5|31341.1|31337.5|31349.6|31346|31333.1|31329.5|136
1657274700000|2022-07-08 10:05:00|31340.6|31337|31373.1|31369.5|31377.6|31374|31340.6|31337|261
1657275000000|2022-07-08 10:10:00|31374.1|31370.5|31382.1|31378.5|31392.1|31388.5|31366.1|31362.5|267
1657275300000|2022-07-08 10:15:00|31383.6|31380|31417.1|31413.5|31417.6|31414|31380.1|31376.5|331
1657275600000|2022-07-08 10:20:00|31418.1|31414.5|31430.1|31426.5|31430.1|31426.5|31406.1|31402.5|412
1657275900000|2022-07-08 10:25:00|31429.6|31426|31449.1|31445.5|31465.1|31461.5|31422.1|31418.5|590
1657276200000|2022-07-08 10:30:00|31449.6|31446|31447.1|31443.5|31464.1|31460.5|31433.6|31430|497
1657276500000|2022-07-08 10:35:00|31444.1|31440.5|31437.1|31433.5|31452.6|31449|31420.6|31417|492
1657276800000|2022-07-08 10:40:00|31437.6|31434|31434.1|31430.5|31439.6|31436|31427.6|31424|151
1657277100000|2022-07-08 10:45:00|31434.6|31431|31411.1|31407.5|31436.6|31433|31406.6|31403|247
1657277400000|2022-07-08 10:50:00|31412.6|31409|31378.1|31374.5|31417.1|31413.5|31376.1|31372.5|262
1657277700000|2022-07-08 10:55:00|31377.6|31374|31368.6|31365|31377.6|31374|31350.6|31347|628
1657278000000|2022-07-08 11:00:00|31368.1|31364.5|31377.1|31373.5|31382.1|31378.5|31365.6|31362|322
1657278300000|2022-07-08 11:05:00|31376.6|31373|31361.6|31358|31379.6|31376|31356.6|31353|182
1657278600000|2022-07-08 11:10:00|31362.1|31358.5|31377.6|31374|31390.6|31387|31362.1|31358.5|269
1657278900000|2022-07-08 11:15:00|31378.1|31374.5|31403.1|31399.5|31403.1|31399.5|31373.6|31370|242
1657279200000|2022-07-08 11:20:00|31403.6|31400|31423.1|31419.5|31427.6|31424|31392.6|31389|407
1657279500000|2022-07-08 11:25:00|31423.6|31420|31406.6|31403|31428.1|31424.5|31394.6|31391|248
1657279800000|2022-07-08 11:30:00|31407.1|31403.5|31413.6|31410|31424.6|31421|31406.6|31403|197
1657280100000|2022-07-08 11:35:00|31413.1|31409.5|31402.6|31399|31413.1|31409.5|31389.6|31386|218
1657280400000|2022-07-08 11:40:00|31402.1|31398.5|31391.1|31387.5|31406.6|31403|31375.6|31372|227
1657280700000|2022-07-08 11:45:00|31390.6|31387|31412.6|31409|31414.1|31410.5|31389.1|31385.5|199
1657281000000|2022-07-08 11:50:00|31412.1|31408.5|31415.1|31411.5|31422.6|31419|31402.1|31398.5|132
1657281300000|2022-07-08 11:55:00|31415.6|31412|31406.6|31403|31415.6|31412|31389.6|31386|192
1657281600000|2022-07-08 12:00:00|31407.1|31403.5|31425.6|31422|31425.6|31422|31399.1|31395.5|206
1657281900000|2022-07-08 12:05:00|31424.1|31420.5|31410.6|31407|31425.6|31422|31403.6|31400|176
1657282200000|2022-07-08 12:10:00|31410.1|31406.5|31422.1|31418.5|31426.1|31422.5|31407.6|31404|241
1657282500000|2022-07-08 12:15:00|31422.6|31419|31421.1|31417.5|31438.1|31434.5|31419.1|31415.5|253
1657282800000|2022-07-08 12:20:00|31420.1|31416.5|31421.6|31418|31441.1|31437.5|31418.1|31414.5|300
1657283100000|2022-07-08 12:25:00|31422.1|31418.5|31421.6|31418|31433.6|31430|31411.1|31407.5|532
1657283400000|2022-07-08 12:30:00|31421.1|31417.5|31348.6|31345|31425.6|31422|31295.6|31292|3588
1657283700000|2022-07-08 12:35:00|31349.6|31346|31354.6|31351|31384.1|31380.5|31319.1|31315.5|1278
1657284000000|2022-07-08 12:40:00|31354.1|31350.5|31288.6|31285|31357.6|31354|31279.6|31276|1616
1657284300000|2022-07-08 12:45:00|31288.1|31284.5|31240.1|31236.5|31301.1|31297.5|31217.1|31213.5|2341
1657284600000|2022-07-08 12:50:00|31239.1|31235.5|31277.6|31274|31286.1|31282.5|31238.1|31234.5|1364
1657284900000|2022-07-08 12:55:00|31277.1|31273.5|31315.6|31312|31324.1|31320.5|31275.1|31271.5|984
1657285200000|2022-07-08 13:00:00|31318.1|31314.5|31364.1|31360.5|31366.6|31363|31318.1|31314.5|1254
1657285500000|2022-07-08 13:05:00|31363.6|31360|31358.1|31354.5|31371.1|31367.5|31334.6|31331|739
1657285800000|2022-07-08 13:10:00|31357.6|31354|31361.1|31357.5|31362.6|31359|31328.6|31325|803
1657286100000|2022-07-08 13:15:00|31360.6|31357|31371.6|31368|31374.1|31370.5|31345.6|31342|734
1657286400000|2022-07-08 13:20:00|31372.1|31368.5|31357.1|31353.5|31372.6|31369|31347.1|31343.5|594
1657286700000|2022-07-08 13:25:00|31356.6|31353|31344.1|31340.5|31366.1|31362.5|31334.6|31331|1965
1657287000000|2022-07-08 13:30:00|31343.5|31341.1|31317.5|31315.1|31381.5|31379.1|31284|31281.6|7125
1657287300000|2022-07-08 13:35:00|31317|31314.6|31367.5|31365.1|31372|31369.6|31292|31289.6|3221
1657287600000|2022-07-08 13:40:00|31368|31365.6|31366.5|31364.1|31402.5|31400.1|31328.5|31326.1|2888
1657287900000|2022-07-08 13:45:00|31365.5|31363.1|31292.5|31290.1|31399|31396.6|31285.5|31283.1|2714
1657288200000|2022-07-08 13:50:00|31288.5|31286.1|31240|31237.6|31295|31292.6|31234.5|31232.1|3195
1657288500000|2022-07-08 13:55:00|31240.5|31238.1|31252.5|31250.1|31274|31271.6|31221.5|31219.1|1837
1657288800000|2022-07-08 14:00:00|31254.5|31252.1|31260.5|31258.1|31262.5|31260.1|31208|31205.6|2625
1657289100000|2022-07-08 14:05:00|31260|31257.6|31254.5|31252.1|31270.5|31268.1|31221|31218.6|1452
1657289400000|2022-07-08 14:10:00|31254|31251.6|31291.5|31289.1|31297.5|31295.1|31237|31234.6|1560
1657289700000|2022-07-08 14:15:00|31292.5|31290.1|31301.5|31299.1|31315.5|31313.1|31284|31281.6|1344
1657290000000|2022-07-08 14:20:00|31302|31299.6|31354|31351.6|31354.5|31352.1|31283.5|31281.1|1424
1657290300000|2022-07-08 14:25:00|31356|31353.6|31441|31438.6|31456|31453.6|31353|31350.6|2902
1657290600000|2022-07-08 14:30:00|31441.5|31439.1|31447.5|31445.1|31458|31455.6|31432.5|31430.1|1263
1657290900000|2022-07-08 14:35:00|31448|31445.6|31459|31456.6|31481|31478.6|31443|31440.6|1664
1657291200000|2022-07-08 14:40:00|31459.5|31457.1|31453.5|31451.1|31463.5|31461.1|31432.5|31430.1|1174
1657291500000|2022-07-08 14:45:00|31454|31451.6|31459.5|31457.1|31471.5|31469.1|31450|31447.6|1178
1657291800000|2022-07-08 14:50:00|31460.5|31458.1|31414|31411.6|31463|31460.6|31401.5|31399.1|2090
1657292100000|2022-07-08 14:55:00|31414.5|31412.1|31457.5|31455.1|31464|31461.6|31412|31409.6|1105
1657292400000|2022-07-08 15:00:00|31458|31455.6|31451.5|31449.1|31475.5|31473.1|31444|31441.6|1665
1657292700000|2022-07-08 15:05:00|31452|31449.6|31501.5|31499.1|31506.5|31504.1|31440|31437.6|1446
1657293000000|2022-07-08 15:10:00|31502|31499.6|31469.5|31467.1|31511|31508.6|31463|31460.6|1859
1657293300000|2022-07-08 15:15:00|31469|31466.6|31436.5|31434.1|31476|31473.6|31435|31432.6|1111
1657293600000|2022-07-08 15:20:00|31437|31434.6|31449.5|31447.1|31469|31466.6|31437|31434.6|845
1657293900000|2022-07-08 15:25:00|31450|31447.6|31482.5|31480.1|31510.5|31508.1|31449|31446.6|1142
1657294200000|2022-07-08 15:30:00|31483.5|31481.1|31498.5|31496.1|31503|31500.6|31467.5|31465.1|667
1657294500000|2022-07-08 15:35:00|31498|31495.6|31463|31460.6|31500.5|31498.1|31447|31444.6|635
1657294800000|2022-07-08 15:40:00|31463.5|31461.1|31446.5|31444.1|31468.5|31466.1|31430|31427.6|629
1657295100000|2022-07-08 15:45:00|31447|31444.6|31409.5|31407.1|31453.5|31451.1|31392|31389.6|1517
1657295400000|2022-07-08 15:50:00|31408.5|31406.1|31430.5|31428.1|31441|31438.6|31402.5|31400.1|760
1657295700000|2022-07-08 15:55:00|31431|31428.6|31453.5|31451.1|31454.5|31452.1|31422|31419.6|591
1657296000000|2022-07-08 16:00:00|31454|31451.6|31438.5|31436.1|31457.5|31455.1|31431.5|31429.1|474
1657296300000|2022-07-08 16:05:00|31439.5|31437.1|31396|31393.6|31440|31437.6|31385|31382.6|1052
1657296600000|2022-07-08 16:10:00|31396.5|31394.1|31394.5|31392.1|31416|31413.6|31389|31386.6|930
1657296900000|2022-07-08 16:15:00|31394|31391.6|31421|31418.6|31422|31419.6|31384|31381.6|850
1657297200000|2022-07-08 16:20:00|31421.5|31419.1|31387|31384.6|31432|31429.6|31375.5|31373.1|874
1657297500000|2022-07-08 16:25:00|31386.5|31384.1|31359.5|31357.1|31393.5|31391.1|31354|31351.6|1612
1657297800000|2022-07-08 16:30:00|31358|31355.6|31343.5|31341.1|31373|31370.6|31336|31333.6|1406
1657298100000|2022-07-08 16:35:00|31343|31340.6|31317|31314.6|31365|31362.6|31314.5|31312.1|1043
1657298400000|2022-07-08 16:40:00|31316.5|31314.1|31328|31325.6|31331|31328.6|31291|31288.6|1067
1657298700000|2022-07-08 16:45:00|31327.5|31325.1|31340.5|31338.1|31345|31342.6|31294|31291.6|862
1657299000000|2022-07-08 16:50:00|31340|31337.6|31301.5|31299.1|31342|31339.6|31278.5|31276.1|1130
1657299300000|2022-07-08 16:55:00|31301|31298.6|31288|31285.6|31323|31320.6|31280|31277.6|687
1657299600000|2022-07-08 17:00:00|31288.5|31286.1|31264.5|31262.1|31298|31295.6|31249.5|31247.1|1456
1657299900000|2022-07-08 17:05:00|31265|31262.6|31307.5|31305.1|31310|31307.6|31261.5|31259.1|767
1657300200000|2022-07-08 17:10:00|31308|31305.6|31317.5|31315.1|31331|31328.6|31306.5|31304.1|818
1657300500000|2022-07-08 17:15:00|31317|31314.6|31296.5|31294.1|31319|31316.6|31283|31280.6|519
1657300800000|2022-07-08 17:20:00|31297|31294.6|31291.5|31289.1|31304.5|31302.1|31284|31281.6|389
1657301100000|2022-07-08 17:25:00|31292|31289.6|31335|31332.6|31338.5|31336.1|31290|31287.6|878
1657301400000|2022-07-08 17:30:00|31334.5|31332.1|31331.5|31329.1|31340.5|31338.1|31321|31318.6|609
1657301700000|2022-07-08 17:35:00|31331|31328.6|31339.5|31337.1|31343.5|31341.1|31313.5|31311.1|597
1657302000000|2022-07-08 17:40:00|31339|31336.6|31345|31342.6|31356|31353.6|31334.5|31332.1|671
1657302300000|2022-07-08 17:45:00|31345.5|31343.1|31373.5|31371.1|31375|31372.6|31328.5|31326.1|719
1657302600000|2022-07-08 17:50:00|31374.5|31372.1|31376|31373.6|31384|31381.6|31358.5|31356.1|919
1657302900000|2022-07-08 17:55:00|31376.5|31374.1|31351|31348.6|31379.5|31377.1|31339.5|31337.1|709
1657303200000|2022-07-08 18:00:00|31351.5|31349.1|31360|31357.6|31366|31363.6|31330|31327.6|760
1657303500000|2022-07-08 18:05:00|31360.5|31358.1|31391|31388.6|31395.5|31393.1|31359|31356.6|533
1657303800000|2022-07-08 18:10:00|31390.5|31388.1|31393.5|31391.1|31396.5|31394.1|31379.5|31377.1|508
1657304100000|2022-07-08 18:15:00|31393|31390.6|31403|31400.6|31403.5|31401.1|31384.5|31382.1|391
1657304400000|2022-07-08 18:20:00|31403.5|31401.1|31423.5|31421.1|31437.5|31435.1|31398|31395.6|970
1657304700000|2022-07-08 18:25:00|31423|31420.6|31428.5|31426.1|31435.5|31433.1|31410.5|31408.1|574
1657305000000|2022-07-08 18:30:00|31429|31426.6|31448|31445.6|31448|31445.6|31422|31419.6|556
1657305300000|2022-07-08 18:35:00|31447.5|31445.1|31456.5|31454.1|31468|31465.6|31437|31434.6|820
1657305600000|2022-07-08 18:40:00|31456|31453.6|31474.5|31472.1|31478|31475.6|31446|31443.6|688
1657305900000|2022-07-08 18:45:00|31475|31472.6|31450|31447.6|31481.5|31479.1|31446.5|31444.1|614
1657306200000|2022-07-08 18:50:00|31450.5|31448.1|31425.5|31423.1|31465|31462.6|31424|31421.6|632
1657306500000|2022-07-08 18:55:00|31426|31423.6|31461.5|31459.1|31462.5|31460.1|31416|31413.6|664
1657306800000|2022-07-08 19:00:00|31462|31459.6|31483.5|31481.1|31489|31486.6|31440.5|31438.1|809
1657307100000|2022-07-08 19:05:00|31483|31480.6|31433.5|31431.1|31484.5|31482.1|31429|31426.6|1136
1657307400000|2022-07-08 19:10:00|31433|31430.6|31464|31461.6|31477.5|31475.1|31427|31424.6|940
1657307700000|2022-07-08 19:15:00|31463.5|31461.1|31450.5|31448.1|31466.5|31464.1|31436|31433.6|643
1657308000000|2022-07-08 19:20:00|31451|31448.6|31440.5|31438.1|31465|31462.6|31436|31433.6|524
1657308300000|2022-07-08 19:25:00|31441|31438.6|31428.5|31426.1|31441.5|31439.1|31416|31413.6|1015
1657308600000|2022-07-08 19:30:00|31428|31425.6|31396.5|31394.1|31436.5|31434.1|31374.5|31372.1|1492
1657308900000|2022-07-08 19:35:00|31396|31393.6|31388.5|31386.1|31418|31415.6|31374|31371.6|965
1657309200000|2022-07-08 19:40:00|31389|31386.6|31413.5|31411.1|31426.5|31424.1|31382|31379.6|1219
1657309500000|2022-07-08 19:45:00|31413|31410.6|31386.5|31384.1|31416|31413.6|31376|31373.6|1330
1657309800000|2022-07-08 19:50:00|31386|31383.6|31384.7|31382.3|31396.5|31394.1|31356.2|31353.8|2339
1657310100000|2022-07-08 19:55:00|31384.2|31381.8|31342.7|31340.3|31398.7|31396.3|31323.2|31320.8|3037
1657310400000|2022-07-08 20:00:00|31343.7|31341.3|31359.9|31355.1|31373.4|31368.6|31325.9|31321.1|1462
1657310700000|2022-07-08 20:05:00|31360.9|31356.1|31359.4|31354.6|31369.4|31364.6|31354.9|31350.1|310
1657311000000|2022-07-08 20:10:00|31358.9|31354.1|31363.9|31359.1|31365.9|31361.1|31349.9|31345.1|411
1657311300000|2022-07-08 20:15:00|31363.4|31358.6|31369.4|31364.6|31369.4|31364.6|31352.9|31348.1|128
1657311600000|2022-07-08 20:20:00|31369.9|31365.1|31368.4|31363.6|31372.9|31368.1|31362.9|31358.1|146
1657311900000|2022-07-08 20:25:00|31367.9|31363.1|31374.4|31369.6|31374.4|31369.6|31364.9|31360.1|123
1657312200000|2022-07-08 20:30:00|31373.9|31369.1|31371.4|31366.6|31374.9|31370.1|31368.4|31363.6|44
1657312500000|2022-07-08 20:35:00|31370.9|31366.1|31364.4|31359.6|31370.9|31366.1|31359.9|31355.1|71
1657312800000|2022-07-08 20:40:00|31364.9|31360.1|31372.4|31367.6|31373.4|31368.6|31362.4|31357.6|50
1657313100000|2022-07-08 20:45:00|31371.9|31367.1|31373.4|31368.6|31380.4|31375.6|31369.4|31364.6|84
1657313400000|2022-07-08 20:50:00|31372.9|31368.1|31377.4|31372.6|31382.4|31377.6|31371.4|31366.6|143
1657313700000|2022-07-08 20:55:00|31376.4|31371.6|31383.6|31373.8|31383.6|31376.1|31369.9|31365.1|104
1657490400000|2022-07-10 22:00:00|31322.9|31318.1|31302.9|31298.1|31323.9|31319.1|31293.9|31289.1|319
1657490700000|2022-07-10 22:05:00|31303.4|31298.6|31319.9|31315.1|31324.9|31320.1|31303.4|31298.6|95
1657491000000|2022-07-10 22:10:00|31320.4|31315.6|31297.9|31293.1|31320.4|31315.6|31290.4|31285.6|174
1657491300000|2022-07-10 22:15:00|31297.4|31292.6|31285.9|31281.1|31300.4|31295.6|31283.4|31278.6|114
1657491600000|2022-07-10 22:20:00|31286.4|31281.6|31287.9|31283.1|31293.9|31289.1|31279.9|31275.1|154
1657491900000|2022-07-10 22:25:00|31286.4|31281.6|31280.4|31275.6|31294.4|31289.6|31277.4|31272.6|97
1657492200000|2022-07-10 22:30:00|31279.9|31275.1|31280.9|31276.1|31289.9|31285.1|31279.4|31274.6|52
1657492500000|2022-07-10 22:35:00|31281.4|31276.6|31290.4|31285.6|31293.4|31288.6|31276.9|31272.1|87
1657492800000|2022-07-10 22:40:00|31289.4|31284.6|31292.4|31287.6|31296.4|31291.6|31289.4|31284.6|48
1657493100000|2022-07-10 22:45:00|31292.9|31288.1|31286.4|31281.6|31295.9|31291.1|31283.4|31278.6|58
1657493400000|2022-07-10 22:50:00|31286.9|31282.1|31293.4|31288.6|31293.4|31288.6|31283.9|31279.1|26
1657493700000|2022-07-10 22:55:00|31292.9|31288.1|31288.9|31284.1|31297.4|31292.6|31286.4|31281.6|44
1657494000000|2022-07-10 23:00:00|31288.4|31283.6|31288.4|31283.6|31290.4|31285.6|31280.9|31276.1|65
1657494300000|2022-07-10 23:05:00|31289.4|31284.6|31303.4|31298.6|31309.4|31304.6|31288.4|31283.6|83
1657494600000|2022-07-10 23:10:00|31303.9|31299.1|31306.4|31301.6|31306.9|31302.1|31292.9|31288.1|54
1657494900000|2022-07-10 23:15:00|31305.9|31301.1|31292.9|31288.1|31305.9|31301.1|31289.9|31285.1|40
1657495200000|2022-07-10 23:20:00|31292.4|31287.6|31287.9|31283.1|31292.4|31287.6|31282.9|31278.1|65
1657495500000|2022-07-10 23:25:00|31288.4|31283.6|31304.4|31299.6|31304.4|31299.6|31283.9|31279.1|73
1657495800000|2022-07-10 23:30:00|31306.4|31301.6|31313.9|31309.1|31327.9|31323.1|31302.4|31297.6|164
1657496100000|2022-07-10 23:35:00|31311.9|31307.1|31318.4|31313.6|31324.4|31319.6|31299.9|31295.1|122
1657496400000|2022-07-10 23:40:00|31318.9|31314.1|31338.9|31334.1|31343.4|31338.6|31318.9|31314.1|119
1657496700000|2022-07-10 23:45:00|31338.4|31333.6|31347.9|31343.1|31352.9|31348.1|31335.4|31330.6|137
1657497000000|2022-07-10 23:50:00|31347.4|31342.6|31337.4|31332.6|31354.9|31350.1|31336.4|31331.6|89
1657497300000|2022-07-10 23:55:00|31337.9|31333.1|31332.4|31327.6|31341.4|31336.6|31325.4|31320.6|51
1657497600000|2022-07-11 00:00:00|31331.9|31327.1|31317.4|31312.6|31336.4|31331.6|31309.9|31305.1|74
1657497900000|2022-07-11 00:05:00|31316.9|31312.1|31306.9|31302.1|31326.9|31322.1|31302.9|31298.1|192
1657498200000|2022-07-11 00:10:00|31307.4|31302.6|31301.4|31296.6|31312.4|31307.6|31294.9|31290.1|128
1657498500000|2022-07-11 00:15:00|31301.9|31297.1|31286.4|31281.6|31308.4|31303.6|31280.4|31275.6|119
1657498800000|2022-07-11 00:20:00|31285.9|31281.1|31302.4|31297.6|31311.9|31307.1|31285.9|31281.1|80
1657499100000|2022-07-11 00:25:00|31302.9|31298.1|31310.4|31305.6|31323.4|31318.6|31301.9|31297.1|65
1657499400000|2022-07-11 00:30:00|31309.9|31305.1|31300.4|31295.6|31327.4|31322.6|31300.4|31295.6|80
1657499700000|2022-07-11 00:35:00|31300.9|31296.1|31298.9|31294.1|31306.4|31301.6|31292.9|31288.1|80
1657500000000|2022-07-11 00:40:00|31299.4|31294.6|31293.4|31288.6|31305.9|31301.1|31292.4|31287.6|57
1657500300000|2022-07-11 00:45:00|31292.9|31288.1|31295.4|31290.6|31305.4|31300.6|31291.9|31287.1|116
1657500600000|2022-07-11 00:50:00|31294.9|31290.1|31306.4|31301.6|31309.4|31304.6|31294.4|31289.6|25
1657500900000|2022-07-11 00:55:00|31306.9|31302.1|31307.4|31302.6|31319.4|31314.6|31305.4|31300.6|75
1657501200000|2022-07-11 01:00:00|31306.9|31302.1|31279.4|31274.6|31308.4|31303.6|31278.9|31274.1|82
1657501500000|2022-07-11 01:05:00|31278.9|31274.1|31262.9|31258.1|31278.9|31274.1|31251.4|31246.6|316
1657501800000|2022-07-11 01:10:00|31263.4|31258.6|31272.4|31267.6|31272.9|31268.1|31254.4|31249.6|120
1657502100000|2022-07-11 01:15:00|31271.9|31267.1|31252.4|31247.6|31272.4|31267.6|31243.4|31238.6|145
1657502400000|2022-07-11 01:20:00|31251.9|31247.1|31229.4|31224.6|31253.9|31249.1|31228.4|31223.6|177
1657502700000|2022-07-11 01:25:00|31229.9|31225.1|31222.9|31218.1|31238.4|31233.6|31222.4|31217.6|146
1657503000000|2022-07-11 01:30:00|31223.4|31218.6|31234.9|31230.1|31244.4|31239.6|31221.4|31216.6|163
1657503300000|2022-07-11 01:35:00|31235.4|31230.6|31221.4|31216.6|31235.4|31230.6|31208.4|31203.6|213
1657503600000|2022-07-11 01:40:00|31220.9|31216.1|31230.4|31225.6|31238.4|31233.6|31218.4|31213.6|119
1657503900000|2022-07-11 01:45:00|31230.9|31226.1|31228.4|31223.6|31236.4|31231.6|31219.9|31215.1|68
1657504200000|2022-07-11 01:50:00|31228.9|31224.1|31193.4|31188.6|31228.9|31224.1|31184.4|31179.6|268
1657504500000|2022-07-11 01:55:00|31192.9|31188.1|31183.4|31178.6|31200.4|31195.6|31181.4|31176.6|148
1657504800000|2022-07-11 02:00:00|31182.9|31178.1|31176.4|31171.6|31190.4|31185.6|31172.9|31168.1|244
1657505100000|2022-07-11 02:05:00|31175.9|31171.1|31177.4|31172.6|31186.4|31181.6|31169.4|31164.6|171
1657505400000|2022-07-11 02:10:00|31176.9|31172.1|31171.9|31167.1|31184.4|31179.6|31170.4|31165.6|110
1657505700000|2022-07-11 02:15:00|31172.9|31168.1|31170.4|31165.6|31174.4|31169.6|31168.9|31164.1|89
1657506000000|2022-07-11 02:20:00|31169.9|31165.1|31183.9|31179.1|31187.4|31182.6|31168.4|31163.6|89
1657506300000|2022-07-11 02:25:00|31184.4|31179.6|31188.4|31183.6|31188.4|31183.6|31178.4|31173.6|45
1657506600000|2022-07-11 02:30:00|31188.9|31184.1|31194.9|31190.1|31196.9|31192.1|31178.9|31174.1|139
1657506900000|2022-07-11 02:35:00|31195.4|31190.6|31193.9|31189.1|31201.4|31196.6|31182.4|31177.6|74
1657507200000|2022-07-11 02:40:00|31193.4|31188.6|31202.9|31198.1|31204.9|31200.1|31192.4|31187.6|91
1657507500000|2022-07-11 02:45:00|31203.4|31198.6|31190.4|31185.6|31203.4|31198.6|31185.4|31180.6|86
1657507800000|2022-07-11 02:50:00|31190.9|31186.1|31177.4|31172.6|31192.4|31187.6|31176.9|31172.1|79
1657508100000|2022-07-11 02:55:00|31176.9|31172.1|31184.9|31180.1|31192.9|31188.1|31176.9|31172.1|194
1657508400000|2022-07-11 03:00:00|31184.4|31179.6|31178.9|31174.1|31185.9|31181.1|31176.4|31171.6|118
1657508700000|2022-07-11 03:05:00|31178.4|31173.6|31186.4|31181.6|31189.4|31184.6|31175.4|31170.6|71
1657509000000|2022-07-11 03:10:00|31185.9|31181.1|31160.4|31155.6|31188.9|31184.1|31154.4|31149.6|447
1657509300000|2022-07-11 03:15:00|31159.9|31155.1|31170.4|31165.6|31170.9|31166.1|31147.9|31143.1|144
1657509600000|2022-07-11 03:20:00|31169.4|31164.6|31174.9|31170.1|31179.4|31174.6|31162.4|31157.6|166
1657509900000|2022-07-11 03:25:00|31175.4|31170.6|31177.4|31172.6|31182.4|31177.6|31170.4|31165.6|51
1657510200000|2022-07-11 03:30:00|31177.9|31173.1|31180.9|31176.1|31183.9|31179.1|31173.4|31168.6|71
1657510500000|2022-07-11 03:35:00|31181.4|31176.6|31192.4|31187.6|31192.4|31187.6|31179.9|31175.1|82
1657510800000|2022-07-11 03:40:00|31191.9|31187.1|31179.4|31174.6|31192.4|31187.6|31175.4|31170.6|122
1657511100000|2022-07-11 03:45:00|31178.9|31174.1|31184.4|31179.6|31186.9|31182.1|31174.4|31169.6|91
1657511400000|2022-07-11 03:50:00|31183.9|31179.1|31180.9|31176.1|31185.4|31180.6|31177.4|31172.6|29
1657511700000|2022-07-11 03:55:00|31179.4|31174.6|31186.4|31181.6|31187.4|31182.6|31178.9|31174.1|12
1657512000000|2022-07-11 04:00:00|31185.9|31181.1|31194.4|31189.6|31197.4|31192.6|31184.9|31180.1|51
1657512300000|2022-07-11 04:05:00|31193.9|31189.1|31190.9|31186.1|31194.4|31189.6|31188.4|31183.6|45
1657512600000|2022-07-11 04:10:00|31191.4|31186.6|31200.4|31195.6|31201.9|31197.1|31190.4|31185.6|40
1657512900000|2022-07-11 04:15:00|31201.4|31196.6|31199.4|31194.6|31203.4|31198.6|31195.4|31190.6|79
1657513200000|2022-07-11 04:20:00|31199.9|31195.1|31192.4|31187.6|31202.4|31197.6|31186.9|31182.1|70
1657513500000|2022-07-11 04:25:00|31191.9|31187.1|31193.4|31188.6|31196.4|31191.6|31188.4|31183.6|30
1657513800000|2022-07-11 04:30:00|31192.9|31188.1|31203.9|31199.1|31212.9|31208.1|31185.4|31180.6|103
1657514100000|2022-07-11 04:35:00|31204.4|31199.6|31201.4|31196.6|31207.4|31202.6|31195.4|31190.6|65
1657514400000|2022-07-11 04:40:00|31201.9|31197.1|31190.9|31186.1|31201.9|31197.1|31187.4|31182.6|67
1657514700000|2022-07-11 04:45:00|31190.4|31185.6|31188.4|31183.6|31197.4|31192.6|31188.4|31183.6|41
1657515000000|2022-07-11 04:50:00|31188.9|31184.1|31187.4|31182.6|31190.9|31186.1|31179.4|31174.6|87
1657515300000|2022-07-11 04:55:00|31186.9|31182.1|31183.9|31179.1|31189.9|31185.1|31179.9|31175.1|71
1657515600000|2022-07-11 05:00:00|31183.4|31178.6|31179.4|31174.6|31183.4|31178.6|31171.9|31167.1|56
1657515900000|2022-07-11 05:05:00|31179.9|31175.1|31179.4|31174.6|31189.9|31185.1|31176.9|31172.1|45
1657516200000|2022-07-11 05:10:00|31178.9|31174.1|31179.4|31174.6|31180.4|31175.6|31171.9|31167.1|79
1657516500000|2022-07-11 05:15:00|31179.9|31175.1|31192.4|31187.6|31193.9|31189.1|31179.9|31175.1|54
1657516800000|2022-07-11 05:20:00|31192.9|31188.1|31201.9|31197.1|31203.9|31199.1|31190.4|31185.6|102
1657517100000|2022-07-11 05:25:00|31202.4|31197.6|31191.9|31187.1|31203.9|31199.1|31182.9|31178.1|112
1657517400000|2022-07-11 05:30:00|31191.4|31186.6|31183.4|31178.6|31193.4|31188.6|31176.4|31171.6|63
1657517700000|2022-07-11 05:35:00|31183.9|31179.1|31189.4|31184.6|31190.9|31186.1|31178.9|31174.1|22
1657518000000|2022-07-11 05:40:00|31188.9|31184.1|31195.9|31191.1|31198.4|31193.6|31182.9|31178.1|81
1657518300000|2022-07-11 05:45:00|31196.4|31191.6|31183.4|31178.6|31198.9|31194.1|31180.9|31176.1|89
1657518600000|2022-07-11 05:50:00|31182.9|31178.1|31162.9|31158.1|31184.4|31179.6|31157.9|31153.1|126
1657518900000|2022-07-11 05:55:00|31164.4|31159.6|31161.4|31156.6|31174.9|31170.1|31153.4|31148.6|125
1657519200000|2022-07-11 06:00:00|31160.8|31157.2|31178.8|31175.2|31186.3|31182.7|31151.3|31147.7|294
1657519500000|2022-07-11 06:05:00|31178.3|31174.7|31105.3|31101.7|31180.8|31177.2|31099.8|31096.2|995
1657519800000|2022-07-11 06:10:00|31104.8|31101.2|31090.8|31087.2|31113.3|31109.7|31086.8|31083.2|517
1657520100000|2022-07-11 06:15:00|31091.8|31088.2|31108.8|31105.2|31111.8|31108.2|31086.3|31082.7|195
1657520400000|2022-07-11 06:20:00|31108.3|31104.7|31110.3|31106.7|31116.3|31112.7|31102.8|31099.2|134
1657520700000|2022-07-11 06:25:00|31109.8|31106.2|31123.8|31120.2|31129.3|31125.7|31106.8|31103.2|111
1657521000000|2022-07-11 06:30:00|31124.3|31120.7|31127.8|31124.2|31136.8|31133.2|31118.8|31115.2|120
1657521300000|2022-07-11 06:35:00|31128.3|31124.7|31122.8|31119.2|31131.8|31128.2|31118.3|31114.7|161
1657521600000|2022-07-11 06:40:00|31123.3|31119.7|31112.8|31109.2|31125.8|31122.2|31106.3|31102.7|87
1657521900000|2022-07-11 06:45:00|31112.3|31108.7|31106.8|31103.2|31113.8|31110.2|31102.8|31099.2|70
1657522200000|2022-07-11 06:50:00|31107.3|31103.7|31090.8|31087.2|31107.3|31103.7|31083.8|31080.2|204
1657522500000|2022-07-11 06:55:00|31091.3|31087.7|31092.8|31089.2|31106.8|31103.2|31088.3|31084.7|134
1657522800000|2022-07-11 07:00:00|31093.3|31089.7|31104.8|31101.2|31108.8|31105.2|31066.8|31063.2|657
1657523100000|2022-07-11 07:05:00|31105.3|31101.7|31126.8|31123.2|31141.8|31138.2|31101.8|31098.2|538
1657523400000|2022-07-11 07:10:00|31126.3|31122.7|31124.8|31121.2|31151.3|31147.7|31123.8|31120.2|318
1657523700000|2022-07-11 07:15:00|31124.3|31120.7|31148.3|31144.7|31148.3|31144.7|31113.8|31110.2|175
1657524000000|2022-07-11 07:20:00|31148.8|31145.2|31146.8|31143.2|31166.8|31163.2|31139.8|31136.2|239
1657524300000|2022-07-11 07:25:00|31147.3|31143.7|31132.8|31129.2|31153.8|31150.2|31128.3|31124.7|101
1657524600000|2022-07-11 07:30:00|31133.3|31129.7|31153.8|31150.2|31156.8|31153.2|31116.3|31112.7|176
1657524900000|2022-07-11 07:35:00|31153.3|31149.7|31148.8|31145.2|31170.3|31166.7|31144.8|31141.2|145
1657525200000|2022-07-11 07:40:00|31149.3|31145.7|31138.8|31135.2|31156.8|31153.2|31134.8|31131.2|135
1657525500000|2022-07-11 07:45:00|31139.3|31135.7|31124.8|31121.2|31159.8|31156.2|31120.3|31116.7|127
1657525800000|2022-07-11 07:50:00|31125.3|31121.7|31126.8|31123.2|31137.3|31133.7|31116.3|31112.7|167
1657526100000|2022-07-11 07:55:00|31126.3|31122.7|31131.8|31128.2|31140.8|31137.2|31121.8|31118.2|138
1657526400000|2022-07-11 08:00:00|31130.3|31126.7|31122.8|31119.2|31139.8|31136.2|31111.3|31107.7|398
1657526700000|2022-07-11 08:05:00|31121.8|31118.2|31141.8|31138.2|31150.8|31147.2|31117.8|31114.2|212
1657527000000|2022-07-11 08:10:00|31142.3|31138.7|31165.3|31161.7|31185.8|31182.2|31138.8|31135.2|496
1657527300000|2022-07-11 08:15:00|31164.8|31161.2|31181.8|31178.2|31192.8|31189.2|31157.3|31153.7|308
1657527600000|2022-07-11 08:20:00|31181.3|31177.7|31174.8|31171.2|31187.3|31183.7|31154.3|31150.7|236
1657527900000|2022-07-11 08:25:00|31175.3|31171.7|31149.8|31146.2|31177.3|31173.7|31149.8|31146.2|139
1657528200000|2022-07-11 08:30:00|31150.3|31146.7|31165.3|31161.7|31168.8|31165.2|31147.8|31144.2|158
1657528500000|2022-07-11 08:35:00|31165.8|31162.2|31173.8|31170.2|31179.3|31175.7|31161.8|31158.2|140
1657528800000|2022-07-11 08:40:00|31173.3|31169.7|31157.8|31154.2|31175.8|31172.2|31151.8|31148.2|78
1657529100000|2022-07-11 08:45:00|31158.3|31154.7|31159.8|31156.2|31161.8|31158.2|31150.3|31146.7|93
1657529400000|2022-07-11 08:50:00|31160.8|31157.2|31168.8|31165.2|31173.3|31169.7|31149.8|31146.2|111
1657529700000|2022-07-11 08:55:00|31168.3|31164.7|31161.8|31158.2|31168.3|31164.7|31150.8|31147.2|67
1657530000000|2022-07-11 09:00:00|31162.3|31158.7|31189.3|31185.7|31192.3|31188.7|31148.8|31145.2|255
1657530300000|2022-07-11 09:05:00|31188.8|31185.2|31192.8|31189.2|31198.8|31195.2|31178.8|31175.2|197
1657530600000|2022-07-11 09:10:00|31192.3|31188.7|31202.8|31199.2|31213.8|31210.2|31190.3|31186.7|221
1657530900000|2022-07-11 09:15:00|31203.3|31199.7|31203.8|31200.2|31213.8|31210.2|31196.8|31193.2|184
1657531200000|2022-07-11 09:20:00|31203.3|31199.7|31202.8|31199.2|31205.8|31202.2|31188.3|31184.7|105
1657531500000|2022-07-11 09:25:00|31203.3|31199.7|31191.8|31188.2|31222.8|31219.2|31190.8|31187.2|169
1657531800000|2022-07-11 09:30:00|31192.3|31188.7|31177.8|31174.2|31196.8|31193.2|31175.8|31172.2|114
1657532100000|2022-07-11 09:35:00|31178.3|31174.7|31186.8|31183.2|31195.3|31191.7|31176.8|31173.2|104
1657532400000|2022-07-11 09:40:00|31187.3|31183.7|31181.3|31177.7|31195.8|31192.2|31177.8|31174.2|99
1657532700000|2022-07-11 09:45:00|31181.8|31178.2|31182.8|31179.2|31197.3|31193.7|31179.3|31175.7|156
1657533000000|2022-07-11 09:50:00|31183.3|31179.7|31177.8|31174.2|31187.8|31184.2|31176.3|31172.7|122
1657533300000|2022-07-11 09:55:00|31178.3|31174.7|31179.8|31176.2|31183.8|31180.2|31176.3|31172.7|60
1657533600000|2022-07-11 10:00:00|31180.3|31176.7|31181.8|31178.2|31184.8|31181.2|31165.8|31162.2|146
1657533900000|2022-07-11 10:05:00|31182.3|31178.7|31205.3|31201.7|31215.8|31212.2|31181.8|31178.2|407
1657534200000|2022-07-11 10:10:00|31204.8|31201.2|31213.3|31209.7|31215.3|31211.7|31201.3|31197.7|186
1657534500000|2022-07-11 10:15:00|31213.8|31210.2|31239.8|31236.2|31243.3|31239.7|31212.8|31209.2|283
1657534800000|2022-07-11 10:20:00|31240.3|31236.7|31236.8|31233.2|31246.8|31243.2|31230.3|31226.7|242
1657535100000|2022-07-11 10:25:00|31236.3|31232.7|31225.8|31222.2|31242.8|31239.2|31225.8|31222.2|219
1657535400000|2022-07-11 10:30:00|31226.3|31222.7|31205.8|31202.2|31227.8|31224.2|31204.3|31200.7|242
1657535700000|2022-07-11 10:35:00|31205.3|31201.7|31210.3|31206.7|31220.8|31217.2|31201.3|31197.7|172
1657536000000|2022-07-11 10:40:00|31209.8|31206.2|31229.3|31225.7|31229.3|31225.7|31205.8|31202.2|130
1657536300000|2022-07-11 10:45:00|31228.8|31225.2|31228.8|31225.2|31238.8|31235.2|31225.8|31222.2|174
1657536600000|2022-07-11 10:50:00|31229.3|31225.7|31199.8|31196.2|31233.3|31229.7|31199.8|31196.2|150
1657536900000|2022-07-11 10:55:00|31199.3|31195.7|31210.8|31207.2|31213.8|31210.2|31198.8|31195.2|87
1657537200000|2022-07-11 11:00:00|31211.8|31208.2|31229.8|31226.2|31236.3|31232.7|31210.3|31206.7|98
1657537500000|2022-07-11 11:05:00|31229.3|31225.7|31231.8|31228.2|31239.8|31236.2|31227.3|31223.7|85
1657537800000|2022-07-11 11:10:00|31231.3|31227.7|31227.3|31223.7|31236.8|31233.2|31224.3|31220.7|126
1657538100000|2022-07-11 11:15:00|31227.8|31224.2|31223.3|31219.7|31233.8|31230.2|31221.3|31217.7|150
1657538400000|2022-07-11 11:20:00|31223.8|31220.2|31206.8|31203.2|31225.8|31222.2|31203.8|31200.2|187
1657538700000|2022-07-11 11:25:00|31206.3|31202.7|31192.8|31189.2|31207.3|31203.7|31188.3|31184.7|194
1657539000000|2022-07-11 11:30:00|31192.3|31188.7|31191.8|31188.2|31205.3|31201.7|31183.8|31180.2|190
1657539300000|2022-07-11 11:35:00|31191.3|31187.7|31184.8|31181.2|31196.3|31192.7|31181.8|31178.2|74
1657539600000|2022-07-11 11:40:00|31184.3|31180.7|31165.8|31162.2|31184.8|31181.2|31159.8|31156.2|241
1657539900000|2022-07-11 11:45:00|31168.8|31165.2|31166.3|31162.7|31169.8|31166.2|31156.3|31152.7|145
1657540200000|2022-07-11 11:50:00|31165.3|31161.7|31147.3|31143.7|31165.8|31162.2|31144.3|31140.7|299
1657540500000|2022-07-11 11:55:00|31146.8|31143.2|31156.8|31153.2|31157.3|31153.7|31141.3|31137.7|194
1657540800000|2022-07-11 12:00:00|31156.3|31152.7|31149.3|31145.7|31164.3|31160.7|31147.8|31144.2|343
1657541100000|2022-07-11 12:05:00|31147.3|31143.7|31167.8|31164.2|31174.3|31170.7|31143.3|31139.7|307
1657541400000|2022-07-11 12:10:00|31168.3|31164.7|31170.8|31167.2|31181.3|31177.7|31166.3|31162.7|208
1657541700000|2022-07-11 12:15:00|31171.3|31167.7|31175.8|31172.2|31179.3|31175.7|31164.3|31160.7|207
1657542000000|2022-07-11 12:20:00|31176.3|31172.7|31184.3|31180.7|31194.3|31190.7|31174.3|31170.7|490
1657542300000|2022-07-11 12:25:00|31183.3|31179.7|31179.8|31176.2|31189.8|31186.2|31168.8|31165.2|253
1657542600000|2022-07-11 12:30:00|31180.3|31176.7|31161.3|31157.7|31187.8|31184.2|31157.3|31153.7|306
1657542900000|2022-07-11 12:35:00|31160.8|31157.2|31142.8|31139.2|31161.8|31158.2|31142.8|31139.2|249
1657543200000|2022-07-11 12:40:00|31142.3|31138.7|31143.3|31139.7|31148.8|31145.2|31127.3|31123.7|448
1657543500000|2022-07-11 12:45:00|31142.8|31139.2|31134.3|31130.7|31144.8|31141.2|31120.8|31117.2|394
1657543800000|2022-07-11 12:50:00|31135.8|31132.2|31151.8|31148.2|31160.3|31156.7|31132.8|31129.2|304
1657544100000|2022-07-11 12:55:00|31152.3|31148.7|31156.3|31152.7|31163.3|31159.7|31146.3|31142.7|247
1657544400000|2022-07-11 13:00:00|31155.8|31152.2|31170.8|31167.2|31173.3|31169.7|31155.8|31152.2|205
1657544700000|2022-07-11 13:05:00|31170.3|31166.7|31161.8|31158.2|31179.8|31176.2|31155.8|31152.2|235
1657545000000|2022-07-11 13:10:00|31161.3|31157.7|31141.8|31138.2|31166.8|31163.2|31141.8|31138.2|313
1657545300000|2022-07-11 13:15:00|31142.3|31138.7|31161.3|31157.7|31167.3|31163.7|31139.3|31135.7|300
1657545600000|2022-07-11 13:20:00|31160.8|31157.2|31167.8|31164.2|31168.8|31165.2|31156.3|31152.7|216
1657545900000|2022-07-11 13:25:00|31167.3|31163.7|31159.3|31155.7|31191.3|31187.7|31156.8|31153.2|959
1657546200000|2022-07-11 13:30:00|31158.7|31156.3|31285.7|31283.3|31301.7|31299.3|31157.2|31154.8|6325
1657546500000|2022-07-11 13:35:00|31286.2|31283.8|31191.7|31189.3|31291.2|31288.8|31190.2|31187.8|5183
1657546800000|2022-07-11 13:40:00|31192.2|31189.8|31188.7|31186.3|31206.7|31204.3|31159.7|31157.3|3671
1657547100000|2022-07-11 13:45:00|31186.7|31184.3|31168.7|31166.3|31187.7|31185.3|31136.2|31133.8|2925
1657547400000|2022-07-11 13:50:00|31167.7|31165.3|31198.2|31195.8|31205.2|31202.8|31155.7|31153.3|2264
1657547700000|2022-07-11 13:55:00|31197.7|31195.3|31218.2|31215.8|31235.7|31233.3|31187.2|31184.8|2555
1657548000000|2022-07-11 14:00:00|31218.7|31216.3|31195.7|31193.3|31221.2|31218.8|31189.2|31186.8|2519
1657548300000|2022-07-11 14:05:00|31195.2|31192.8|31207.7|31205.3|31228.2|31225.8|31176.2|31173.8|2166
1657548600000|2022-07-11 14:10:00|31207.8|31205.4|31215.8|31213.4|31262.8|31260.4|31203.3|31200.9|2345
1657548900000|2022-07-11 14:15:00|31214.3|31211.9|31180.8|31178.4|31249.8|31247.4|31178.3|31175.9|1720
1657549200000|2022-07-11 14:20:00|31181.3|31178.9|31145.3|31142.9|31183.8|31181.4|31112.8|31110.4|2846
1657549500000|2022-07-11 14:25:00|31144.8|31142.4|31159.3|31156.9|31174.8|31172.4|31137.3|31134.9|1398
1657549800000|2022-07-11 14:30:00|31158.8|31156.4|31183.8|31181.4|31210.8|31208.4|31152.8|31150.4|1329
1657550100000|2022-07-11 14:35:00|31183.3|31180.9|31215.3|31212.9|31229.3|31226.9|31171.8|31169.4|1447
1657550400000|2022-07-11 14:40:00|31214.8|31212.4|31219.8|31217.4|31251.8|31249.4|31203.3|31200.9|1783
1657550700000|2022-07-11 14:45:00|31220.3|31217.9|31217.3|31214.9|31230.3|31227.9|31196.8|31194.4|1260
1657551000000|2022-07-11 14:50:00|31217.8|31215.4|31216.3|31213.9|31231.3|31228.9|31202.3|31199.9|1192
1657551300000|2022-07-11 14:55:00|31215.8|31213.4|31162.8|31160.4|31218.3|31215.9|31162.3|31159.9|1493
1657551600000|2022-07-11 15:00:00|31163.8|31161.4|31194.3|31191.9|31197.8|31195.4|31153.8|31151.4|913
1657551900000|2022-07-11 15:05:00|31194.8|31192.4|31220.8|31218.4|31231.3|31228.9|31187.3|31184.9|1315
1657552200000|2022-07-11 15:10:00|31220.3|31217.9|31224.3|31221.9|31247.8|31245.4|31212.3|31209.9|1022
1657552500000|2022-07-11 15:15:00|31224.8|31222.4|31214.8|31212.4|31242.8|31240.4|31210.3|31207.9|617
1657552800000|2022-07-11 15:20:00|31213.8|31211.4|31207.8|31205.4|31242.8|31240.4|31203.8|31201.4|988
1657553100000|2022-07-11 15:25:00|31207.3|31204.9|31236.8|31234.4|31243.3|31240.9|31206.3|31203.9|586
1657553400000|2022-07-11 15:30:00|31236.3|31233.9|31214.8|31212.4|31251.3|31248.9|31206.3|31203.9|1116
1657553700000|2022-07-11 15:35:00|31215.3|31212.9|31216.8|31214.4|31250.8|31248.4|31185.3|31182.9|1699
1657554000000|2022-07-11 15:40:00|31216.3|31213.9|31205.3|31202.9|31227.8|31225.4|31174.3|31171.9|1225
1657554300000|2022-07-11 15:45:00|31204.3|31201.9|31186.8|31184.4|31210.8|31208.4|31181.8|31179.4|798
1657554600000|2022-07-11 15:50:00|31187.3|31184.9|31184.8|31182.4|31196.8|31194.4|31163.3|31160.9|1233
1657554900000|2022-07-11 15:55:00|31184.3|31181.9|31203.3|31200.9|31208.3|31205.9|31175.3|31172.9|556
1657555200000|2022-07-11 16:00:00|31203.8|31201.4|31200.8|31198.4|31214.8|31212.4|31185.8|31183.4|618
1657555500000|2022-07-11 16:05:00|31199.8|31197.4|31209.8|31207.4|31220.3|31217.9|31190.3|31187.9|760
1657555800000|2022-07-11 16:10:00|31208.8|31206.4|31219.3|31216.9|31231.8|31229.4|31204.8|31202.4|637
1657556100000|2022-07-11 16:15:00|31219.8|31217.4|31212.8|31210.4|31230.3|31227.9|31206.3|31203.9|573
1657556400000|2022-07-11 16:20:00|31212.3|31209.9|31196.8|31194.4|31215.8|31213.4|31173.8|31171.4|693
1657556700000|2022-07-11 16:25:00|31196.3|31193.9|31211.3|31208.9|31212.3|31209.9|31183.3|31180.9|447
1657557000000|2022-07-11 16:30:00|31212.3|31209.9|31224.8|31222.4|31227.3|31224.9|31198.8|31196.4|444
1657557300000|2022-07-11 16:35:00|31225.3|31222.9|31251.8|31249.4|31257.8|31255.4|31223.3|31220.9|775
1657557600000|2022-07-11 16:40:00|31252.3|31249.9|31237.3|31234.9|31254.8|31252.4|31226.8|31224.4|475
1657557900000|2022-07-11 16:45:00|31237.8|31235.4|31232|31229.6|31249|31246.6|31230.5|31228.1|268
1657558200000|2022-07-11 16:50:00|31231.5|31229.1|31225|31222.6|31235|31232.6|31207|31204.6|519
1657558500000|2022-07-11 16:55:00|31224.5|31222.1|31243.5|31241.1|31255.5|31253.1|31224|31221.6|774
1657558800000|2022-07-11 17:00:00|31244|31241.6|31274|31271.6|31303|31300.6|31234|31231.6|1443
1657559100000|2022-07-11 17:05:00|31274.5|31272.1|31317.5|31315.1|31325.5|31323.1|31264.5|31262.1|948
1657559400000|2022-07-11 17:10:00|31318.5|31316.1|31314|31311.6|31328|31325.6|31312|31309.6|739
1657559700000|2022-07-11 17:15:00|31314.5|31312.1|31308|31305.6|31316.5|31314.1|31302|31299.6|464
1657560000000|2022-07-11 17:20:00|31307.5|31305.1|31329|31326.6|31329|31326.6|31306.5|31304.1|448
1657560300000|2022-07-11 17:25:00|31329.5|31327.1|31329.5|31327.1|31335.5|31333.1|31313.5|31311.1|540
1657560600000|2022-07-11 17:30:00|31331|31328.6|31346.5|31344.1|31366|31363.6|31325|31322.6|1175
1657560900000|2022-07-11 17:35:00|31347|31344.6|31359.5|31357.1|31361.5|31359.1|31345|31342.6|632
1657561200000|2022-07-11 17:40:00|31361|31358.6|31350|31347.6|31371.5|31369.1|31346.5|31344.1|882
1657561500000|2022-07-11 17:45:00|31350.5|31348.1|31339|31336.6|31359.5|31357.1|31336.5|31334.1|625
1657561800000|2022-07-11 17:50:00|31338.5|31336.1|31358.5|31356.1|31366|31363.6|31333|31330.6|628
1657562100000|2022-07-11 17:55:00|31359|31356.6|31346.5|31344.1|31364.5|31362.1|31345|31342.6|484
1657562400000|2022-07-11 18:00:00|31345.5|31343.1|31315|31312.6|31349.5|31347.1|31307.5|31305.1|922
1657562700000|2022-07-11 18:05:00|31314.5|31312.1|31286|31283.6|31327|31324.6|31284.5|31282.1|816
1657563000000|2022-07-11 18:10:00|31287|31284.6|31265|31262.6|31291|31288.6|31260|31257.6|1322
1657563300000|2022-07-11 18:15:00|31264.5|31262.1|31272.5|31270.1|31280|31277.6|31246|31243.6|1085
1657563600000|2022-07-11 18:20:00|31273|31270.6|31266|31263.6|31281.5|31279.1|31252|31249.6|498
1657563900000|2022-07-11 18:25:00|31266.5|31264.1|31255|31252.6|31270|31267.6|31252.5|31250.1|350
1657564200000|2022-07-11 18:30:00|31255.5|31253.1|31245|31242.6|31267.5|31265.1|31240|31237.6|598
1657564500000|2022-07-11 18:35:00|31244.5|31242.1|31254|31251.6|31263|31260.6|31239|31236.6|338
1657564800000|2022-07-11 18:40:00|31253.5|31251.1|31279|31276.6|31285|31282.6|31250|31247.6|407
1657565100000|2022-07-11 18:45:00|31279.5|31277.1|31255|31252.6|31287.5|31285.1|31253|31250.6|445
1657565400000|2022-07-11 18:50:00|31254.5|31252.1|31229|31226.6|31256|31253.6|31219.5|31217.1|999
1657565700000|2022-07-11 18:55:00|31228.5|31226.1|31206|31203.6|31240|31237.6|31206|31203.6|618
1657566000000|2022-07-11 19:00:00|31206.5|31204.1|31161|31158.6|31215|31212.6|31155.5|31153.1|1880
1657566300000|2022-07-11 19:05:00|31161.5|31159.1|31166.5|31164.1|31184.5|31182.1|31155|31152.6|1140
1657566600000|2022-07-11 19:10:00|31166|31163.6|31167|31164.6|31178|31175.6|31148.5|31146.1|770
1657566900000|2022-07-11 19:15:00|31166|31163.6|31152|31149.6|31170.5|31168.1|31140.5|31138.1|881
1657567200000|2022-07-11 19:20:00|31152.5|31150.1|31153.1|31150.7|31164.6|31162.2|31138.6|31136.2|771
1657567500000|2022-07-11 19:25:00|31154.1|31151.7|31165.6|31163.2|31176.6|31174.2|31146.6|31144.2|674
1657567800000|2022-07-11 19:30:00|31166.1|31163.7|31169.6|31167.2|31184.1|31181.7|31161.1|31158.7|729
1657568100000|2022-07-11 19:35:00|31170.1|31167.7|31157.6|31155.2|31179.1|31176.7|31143.1|31140.7|721
1657568400000|2022-07-11 19:40:00|31158.1|31155.7|31135.1|31132.7|31174.1|31171.7|31133.6|31131.2|945
1657568700000|2022-07-11 19:45:00|31135.6|31133.2|31145.6|31143.2|31169.6|31167.2|31129.1|31126.7|1495
1657569000000|2022-07-11 19:50:00|31145.1|31142.7|31138.1|31135.7|31145.6|31143.2|31113.6|31111.2|2452
1657569300000|2022-07-11 19:55:00|31138.6|31136.2|31172.6|31170.2|31179.1|31176.7|31131.6|31129.2|2901
1657569600000|2022-07-11 20:00:00|31173.8|31169|31193.3|31188.5|31202.3|31197.5|31168.3|31163.5|1476
1657569900000|2022-07-11 20:05:00|31194.3|31189.5|31204.8|31200|31208.8|31204|31193.3|31188.5|584
1657570200000|2022-07-11 20:10:00|31204.3|31199.5|31205.3|31200.5|31215.8|31211|31198.8|31194|349
1657570500000|2022-07-11 20:15:00|31206.3|31201.5|31201.8|31197|31212.3|31207.5|31200.3|31195.5|87
1657570800000|2022-07-11 20:20:00|31201.3|31196.5|31206.3|31201.5|31208.3|31203.5|31199.8|31195|52
1657571100000|2022-07-11 20:25:00|31205.8|31201|31204.3|31199.5|31207.3|31202.5|31201.8|31197|39
1657571400000|2022-07-11 20:30:00|31204.8|31200|31212.3|31207.5|31215.3|31210.5|31204.8|31200|81
1657571700000|2022-07-11 20:35:00|31212.8|31208|31210.3|31205.5|31214.3|31209.5|31203.3|31198.5|82
1657572000000|2022-07-11 20:40:00|31209.8|31205|31204.8|31200|31210.3|31205.5|31202.3|31197.5|84
1657572300000|2022-07-11 20:45:00|31205.3|31200.5|31204.8|31200|31209.8|31205|31199.8|31195|180
1657572600000|2022-07-11 20:50:00|31205.3|31200.5|31201.8|31197|31206.3|31201.5|31199.3|31194.5|55
1657572900000|2022-07-11 20:55:00|31201.3|31196.5|31205.8|31196|31206.8|31202|31196.3|31191.5|138
1657573200000|2022-07-11 21:00:00|31206|31196.2|31203.8|31194|31206.4|31196.6|31202.5|31192.7|0
1657573500000|2022-07-11 21:05:00|31203.5|31193.7|31201.3|31191.5|31204.2|31194.4|31200.6|31190.8|0
1657573800000|2022-07-11 21:10:00|31201.8|31192|31201.9|31192.1|31203.1|31193.3|31201.2|31191.4|0
1657574100000|2022-07-11 21:15:00|31203.7|31193.9|31205|31195.2|31206.1|31196.3|31202.9|31193.1|0
1657574400000|2022-07-11 21:20:00|31204.7|31194.9|31204.6|31194.8|31205|31195.2|31203.7|31193.9|0
1657574700000|2022-07-11 21:25:00|31205.8|31196|31203.6|31193.8|31205.8|31196|31203.6|31193.8|0
1657575000000|2022-07-11 21:30:00|31204.8|31195|31205|31195.2|31209|31199.2|31202.9|31193.1|0
1657575300000|2022-07-11 21:35:00|31204.6|31194.8|31202.8|31193|31204.6|31194.8|31202.2|31192.4|0
1657575600000|2022-07-11 21:40:00|31203.4|31193.6|31202.3|31192.5|31203.4|31193.6|31202.2|31192.4|0
1657575900000|2022-07-11 21:45:00|31202.4|31192.6|31204.3|31194.5|31208.3|31198.5|31201.9|31192.1|0
1657576200000|2022-07-11 21:50:00|31204|31194.2|31200.1|31190.3|31206.4|31196.6|31199.4|31189.6|0
1657576500000|2022-07-11 21:55:00|31200.7|31190.9|31206.4|31196.6|31206.6|31196.8|31200.7|31190.9|0
1657576800000|2022-07-11 22:00:00|31199.9|31190.1|31186.8|31182|31208.8|31204|31185.8|31181|172
1657577100000|2022-07-11 22:05:00|31185.8|31181|31190.3|31185.5|31191.3|31186.5|31184.8|31180|67
1657577400000|2022-07-11 22:10:00|31190.8|31186|31191.8|31187|31194.3|31189.5|31184.3|31179.5|84
1657577700000|2022-07-11 22:15:00|31191.3|31186.5|31190.3|31185.5|31193.3|31188.5|31186.8|31182|51
1657578000000|2022-07-11 22:20:00|31190.8|31186|31187.3|31182.5|31192.3|31187.5|31187.3|31182.5|25
1657578300000|2022-07-11 22:25:00|31187.8|31183|31194.3|31189.5|31194.3|31189.5|31187.8|31183|8
1657578600000|2022-07-11 22:30:00|31193.8|31189|31191.8|31187|31200.3|31195.5|31190.8|31186|102
1657578900000|2022-07-11 22:35:00|31192.3|31187.5|31178.8|31174|31194.8|31190|31175.8|31171|141
1657579200000|2022-07-11 22:40:00|31177.8|31173|31170.8|31166|31180.8|31176|31170.3|31165.5|180
1657579500000|2022-07-11 22:45:00|31171.3|31166.5|31164.3|31159.5|31171.3|31166.5|31158.8|31154|205
1657579800000|2022-07-11 22:50:00|31163.8|31159|31163.8|31159|31167.3|31162.5|31160.8|31156|64
1657580100000|2022-07-11 22:55:00|31163.3|31158.5|31160.8|31156|31167.8|31163|31154.8|31150|72
1657580400000|2022-07-11 23:00:00|31161.3|31156.5|31169.8|31165|31170.8|31166|31157.8|31153|94
1657580700000|2022-07-11 23:05:00|31170.3|31165.5|31186.8|31182|31187.8|31183|31169.3|31164.5|82
1657581000000|2022-07-11 23:10:00|31187.3|31182.5|31181.8|31177|31188.3|31183.5|31175.3|31170.5|51
1657581300000|2022-07-11 23:15:00|31181.3|31176.5|31175.8|31171|31188.3|31183.5|31173.3|31168.5|42
1657581600000|2022-07-11 23:20:00|31176.8|31172|31179.3|31174.5|31182.8|31178|31173.8|31169|40
1657581900000|2022-07-11 23:25:00|31180.3|31175.5|31199.8|31195|31201.8|31197|31180.3|31175.5|143
1657582200000|2022-07-11 23:30:00|31199.3|31194.5|31195.8|31191|31202.3|31197.5|31194.3|31189.5|67
1657582500000|2022-07-11 23:35:00|31195.3|31190.5|31207.3|31202.5|31216.8|31212|31195.3|31190.5|166
1657582800000|2022-07-11 23:40:00|31208.3|31203.5|31199.3|31194.5|31208.3|31203.5|31197.8|31193|71
1657583100000|2022-07-11 23:45:00|31199.8|31195|31214.8|31210|31216.3|31211.5|31198.3|31193.5|83
1657583400000|2022-07-11 23:50:00|31215.3|31210.5|31209.8|31205|31218.3|31213.5|31205.8|31201|109
1657583700000|2022-07-11 23:55:00|31210.3|31205.5|31220.8|31216|31224.8|31220|31206.8|31202|97
1657584000000|2022-07-12 00:00:00|31221.3|31216.5|31208.3|31203.5|31231.8|31227|31195.8|31191|289
1657584300000|2022-07-12 00:05:00|31207.8|31203|31205.3|31200.5|31215.8|31211|31198.8|31194|78
1657584600000|2022-07-12 00:10:00|31205.8|31201|31193.3|31188.5|31208.8|31204|31190.8|31186|114
1657584900000|2022-07-12 00:15:00|31193.8|31189|31186.3|31181.5|31202.3|31197.5|31183.3|31178.5|97
1657585200000|2022-07-12 00:20:00|31185.8|31181|31186.8|31182|31191.8|31187|31180.3|31175.5|121
1657585500000|2022-07-12 00:25:00|31185.3|31180.5|31150.8|31146|31186.3|31181.5|31142.8|31138|249
1657585800000|2022-07-12 00:30:00|31150.3|31145.5|31138.3|31133.5|31158.3|31153.5|31134.8|31130|411
1657586100000|2022-07-12 00:35:00|31138.8|31134|31152.8|31148|31153.3|31148.5|31130.8|31126|135
1657586400000|2022-07-12 00:40:00|31154.3|31149.5|31139.3|31134.5|31155.8|31151|31135.3|31130.5|101
1657586700000|2022-07-12 00:45:00|31138.8|31134|31096.8|31092|31142.3|31137.5|31088.3|31083.5|623
1657587000000|2022-07-12 00:50:00|31096.3|31091.5|31055.3|31050.5|31097.8|31093|31038.8|31034|683
1657587300000|2022-07-12 00:55:00|31055.8|31051|31039.3|31034.5|31060.3|31055.5|31037.3|31032.5|224
1657587600000|2022-07-12 01:00:00|31040.3|31035.5|31034.3|31029.5|31044.8|31040|31028.3|31023.5|295
1657587900000|2022-07-12 01:05:00|31034.8|31030|31040.3|31035.5|31054.3|31049.5|31031.8|31027|121
1657588200000|2022-07-12 01:10:00|31040.8|31036|31033.3|31028.5|31040.8|31036|31024.8|31020|186
1657588500000|2022-07-12 01:15:00|31033.8|31029|31038.3|31033.5|31045.3|31040.5|31032.8|31028|117
1657588800000|2022-07-12 01:20:00|31037.8|31033|31017.3|31012.5|31041.8|31037|31012.8|31008|155
1657589100000|2022-07-12 01:25:00|31016.3|31011.5|31039.8|31035|31045.3|31040.5|31011.3|31006.5|115
1657589400000|2022-07-12 01:30:00|31039.3|31034.5|31051.8|31047|31065.8|31061|31036.8|31032|191
1657589700000|2022-07-12 01:35:00|31051.3|31046.5|31048.3|31043.5|31055.3|31050.5|31035.8|31031|76
1657590000000|2022-07-12 01:40:00|31048.8|31044|31050.3|31045.5|31066.8|31062|31047.3|31042.5|118
1657590300000|2022-07-12 01:45:00|31050.8|31046|31046.3|31041.5|31055.8|31051|31034.3|31029.5|123
1657590600000|2022-07-12 01:50:00|31045.8|31041|31040.3|31035.5|31055.3|31050.5|31038.8|31034|57
1657590900000|2022-07-12 01:55:00|31040.8|31036|31047.3|31042.5|31047.3|31042.5|31033.8|31029|60
1657591200000|2022-07-12 02:00:00|31046.8|31042|31045.3|31040.5|31055.3|31050.5|31042.3|31037.5|48
1657591500000|2022-07-12 02:05:00|31045.8|31041|31053.3|31048.5|31063.8|31059|31045.8|31041|130
1657591800000|2022-07-12 02:10:00|31053.8|31049|31041.8|31037|31054.3|31049.5|31041.8|31037|44
1657592100000|2022-07-12 02:15:00|31041.3|31036.5|31033.8|31029|31043.8|31039|31031.8|31027|111
1657592400000|2022-07-12 02:20:00|31033.3|31028.5|31049.3|31044.5|31051.3|31046.5|31033.3|31028.5|63
1657592700000|2022-07-12 02:25:00|31048.8|31044|31042.8|31038|31055.8|31051|31041.8|31037|43
1657593000000|2022-07-12 02:30:00|31043.3|31038.5|31039.3|31034.5|31043.8|31039|31028.8|31024|79
1657593300000|2022-07-12 02:35:00|31038.8|31034|31031.3|31026.5|31046.8|31042|31029.3|31024.5|64
1657593600000|2022-07-12 02:40:00|31031.8|31027|31026.3|31021.5|31035.3|31030.5|31023.8|31019|46
1657593900000|2022-07-12 02:45:00|31027.3|31022.5|31028.8|31024|31040.3|31035.5|31025.3|31020.5|84
1657594200000|2022-07-12 02:50:00|31030.3|31025.5|31030.3|31025.5|31039.8|31035|31027.3|31022.5|43
1657594500000|2022-07-12 02:55:00|31029.8|31025|31033.8|31029|31038.3|31033.5|31024.3|31019.5|39
1657594800000|2022-07-12 03:00:00|31033.3|31028.5|31018.3|31013.5|31039.3|31034.5|31015.8|31011|87
1657595100000|2022-07-12 03:05:00|31017.3|31012.5|31008.8|31004|31019.3|31014.5|30987.8|30983|273
1657595400000|2022-07-12 03:10:00|31008.3|31003.5|31007.3|31002.5|31009.8|31005|31000.8|30996|54
1657595700000|2022-07-12 03:15:00|31006.8|31002|30999.3|30994.5|31007.3|31002.5|30998.8|30994|53
1657596000000|2022-07-12 03:20:00|30999.8|30995|31013.3|31008.5|31015.8|31011|30997.3|30992.5|176
1657596300000|2022-07-12 03:25:00|31013.8|31009|31011.8|31007|31020.3|31015.5|31010.8|31006|90
1657596600000|2022-07-12 03:30:00|31011.3|31006.5|31013.3|31008.5|31020.3|31015.5|31008.8|31004|57
1657596900000|2022-07-12 03:35:00|31012.8|31008|31009.8|31005|31014.8|31010|31005.3|31000.5|49
1657597200000|2022-07-12 03:40:00|31010.3|31005.5|31034.3|31029.5|31038.8|31034|31009.3|31004.5|145
1657597500000|2022-07-12 03:45:00|31034.8|31030|31028.3|31023.5|31036.3|31031.5|31023.3|31018.5|56
1657597800000|2022-07-12 03:50:00|31028.8|31024|31027.3|31022.5|31034.8|31030|31020.3|31015.5|60
1657598100000|2022-07-12 03:55:00|31027.8|31023|31028.3|31023.5|31030.3|31025.5|31019.8|31015|50
1657598400000|2022-07-12 04:00:00|31028.8|31024|31012.8|31008|31030.3|31025.5|31011.3|31006.5|52
1657598700000|2022-07-12 04:05:00|31012.3|31007.5|31013.3|31008.5|31019.3|31014.5|31007.8|31003|40
1657599000000|2022-07-12 04:10:00|31013.8|31009|31015.8|31011|31015.8|31011|31004.8|31000|47
1657599300000|2022-07-12 04:15:00|31015.3|31010.5|31002.3|30997.5|31015.3|31010.5|31002.3|30997.5|45
1657599600000|2022-07-12 04:20:00|31002.8|30998|31005.3|31000.5|31005.3|31000.5|30994.3|30989.5|44
1657599900000|2022-07-12 04:25:00|31004.8|31000|31013.3|31008.5|31016.3|31011.5|31003.3|30998.5|34
1657600200000|2022-07-12 04:30:00|31012.8|31008|31005.3|31000.5|31013.8|31009|31004.3|30999.5|49
1657600500000|2022-07-12 04:35:00|31004.8|31000|31007.3|31002.5|31011.8|31007|31002.8|30998|44
1657600800000|2022-07-12 04:40:00|31007.8|31003|31002.3|30997.5|31011.3|31006.5|31000.8|30996|36
1657601100000|2022-07-12 04:45:00|31001.8|30997|31001.8|30997|31006.8|31002|30999.3|30994.5|62
1657601400000|2022-07-12 04:50:00|31002.3|30997.5|31006.3|31001.5|31006.3|31001.5|30996.3|30991.5|59
1657601700000|2022-07-12 04:55:00|31005.8|31001|31016.3|31011.5|31018.8|31014|31005.3|31000.5|121
1657602000000|2022-07-12 05:00:00|31015.8|31011|31006.3|31001.5|31017.3|31012.5|30998.8|30994|118
1657602300000|2022-07-12 05:05:00|31006.8|31002|31017.8|31013|31017.8|31013|31000.3|30995.5|56
1657602600000|2022-07-12 05:10:00|31017.3|31012.5|31010.3|31005.5|31017.3|31012.5|31005.8|31001|54
1657602900000|2022-07-12 05:15:00|31010.8|31006|31020.8|31016|31024.3|31019.5|31002.8|30998|69
1657603200000|2022-07-12 05:20:00|31021.3|31016.5|31026.3|31021.5|31027.8|31023|31017.8|31013|63
1657603500000|2022-07-12 05:25:00|31025.8|31021|31021.3|31016.5|31027.8|31023|31018.3|31013.5|78
1657603800000|2022-07-12 05:30:00|31021.8|31017|31012.8|31008|31022.3|31017.5|31005.8|31001|80
1657604100000|2022-07-12 05:35:00|31013.3|31008.5|31010.3|31005.5|31019.3|31014.5|31006.8|31002|42
1657604400000|2022-07-12 05:40:00|31010.8|31006|31016.8|31012|31021.8|31017|31006.8|31002|85
1657604700000|2022-07-12 05:45:00|31016.3|31011.5|31013.3|31008.5|31024.8|31020|31012.3|31007.5|76
1657605000000|2022-07-12 05:50:00|31012.8|31008|31016.3|31011.5|31019.3|31014.5|31010.8|31006|79
1657605300000|2022-07-12 05:55:00|31016.8|31012|30999.8|30995|31019.3|31014.5|30997.8|30993|70
1657605600000|2022-07-12 06:00:00|31000.3|30995.5|30972.7|30969.1|31000.3|30996.1|30957.7|30954.1|491
1657605900000|2022-07-12 06:05:00|30970.2|30966.6|30988.2|30984.6|30996.2|30992.6|30964.2|30960.6|242
1657606200000|2022-07-12 06:10:00|30987.7|30984.1|31003.7|31000.1|31003.7|31000.1|30982.7|30979.1|165
1657606500000|2022-07-12 06:15:00|31003.2|30999.6|31002.2|30998.6|31004.2|31000.6|30985.7|30982.1|195
1657606800000|2022-07-12 06:20:00|31001.7|30998.1|31007.7|31004.1|31033.2|31029.6|30996.2|30992.6|193
1657607100000|2022-07-12 06:25:00|31008.2|31004.6|31007.7|31004.1|31025.2|31021.6|31007.2|31003.6|129
1657607400000|2022-07-12 06:30:00|31008.2|31004.6|31014.2|31010.6|31016.2|31012.6|30996.7|30993.1|178
1657607700000|2022-07-12 06:35:00|31013.2|31009.6|31003.7|31000.1|31017.7|31014.1|30997.2|30993.6|78
1657608000000|2022-07-12 06:40:00|31003.2|30999.6|31000.7|30997.1|31005.7|31002.1|30992.2|30988.6|72
1657608300000|2022-07-12 06:45:00|30999.7|30996.1|30981.7|30978.1|31002.2|30998.6|30979.2|30975.6|128
1657608600000|2022-07-12 06:50:00|30981.2|30977.6|30989.2|30985.6|30995.7|30992.1|30966.2|30962.6|283
1657608900000|2022-07-12 06:55:00|30988.7|30985.1|31007.7|31004.1|31007.7|31004.1|30981.2|30977.6|208
1657609200000|2022-07-12 07:00:00|31006.2|31002.6|31014.7|31011.1|31027.2|31023.6|30993.2|30989.6|330
1657609500000|2022-07-12 07:05:00|31015.2|31011.6|31005.7|31002.1|31027.7|31024.1|30986.7|30983.1|395
1657609800000|2022-07-12 07:10:00|31005.2|31001.6|30984.2|30980.6|31008.7|31005.1|30958.2|30954.6|477
1657610100000|2022-07-12 07:15:00|30984.7|30981.1|30970.2|30966.6|30999.7|30996.1|30962.7|30959.1|373
1657610400000|2022-07-12 07:20:00|30969.7|30966.1|30952.2|30948.6|30979.7|30976.1|30933.2|30929.6|468
1657610700000|2022-07-12 07:25:00|30952.7|30949.1|30946.2|30942.6|30965.7|30962.1|30936.7|30933.1|259
1657611000000|2022-07-12 07:30:00|30946.7|30943.1|30921.2|30917.6|30962.7|30959.1|30910.7|30907.1|426
1657611300000|2022-07-12 07:35:00|30917.7|30914.1|30933.7|30930.1|30938.7|30935.1|30908.2|30904.6|495
1657611600000|2022-07-12 07:40:00|30933.2|30929.6|30957.2|30953.6|30959.2|30955.6|30925.2|30921.6|217
1657611900000|2022-07-12 07:45:00|30958.2|30954.6|30964.2|30960.6|30980.2|30976.6|30955.7|30952.1|341
1657612200000|2022-07-12 07:50:00|30963.7|30960.1|30977.7|30974.1|30979.7|30976.1|30962.7|30959.1|62
1657612500000|2022-07-12 07:55:00|30977.2|30973.6|30980.7|30977.1|30983.2|30979.6|30962.7|30959.1|120
1657612800000|2022-07-12 08:00:00|30980.2|30976.6|30986.7|30983.1|30991.7|30988.1|30961.2|30957.6|401
1657613100000|2022-07-12 08:05:00|30987.2|30983.6|30970.2|30966.6|30993.7|30990.1|30965.2|30961.6|211
1657613400000|2022-07-12 08:10:00|30969.7|30966.1|30962.7|30959.1|30983.2|30979.6|30961.7|30958.1|230
1657613700000|2022-07-12 08:15:00|30962.2|30958.6|30970.2|30966.6|30978.2|30974.6|30959.7|30956.1|259
1657614000000|2022-07-12 08:20:00|30970.7|30967.1|30984.2|30980.6|30985.7|30982.1|30961.2|30957.6|141
1657614300000|2022-07-12 08:25:00|30984.7|30981.1|30984.7|30981.1|30987.2|30983.6|30973.7|30970.1|114
1657614600000|2022-07-12 08:30:00|30984.2|30980.6|31004.2|31000.6|31006.7|31003.1|30979.2|30975.6|232
1657614900000|2022-07-12 08:35:00|31005.2|31001.6|31004.7|31001.1|31019.7|31016.1|31003.2|30999.6|415
1657615200000|2022-07-12 08:40:00|31004.2|31000.6|31013.2|31009.6|31016.7|31013.1|31004.2|31000.6|168
1657615500000|2022-07-12 08:45:00|31012.7|31009.1|31007.2|31003.6|31014.2|31010.6|31003.2|30999.6|163
1657615800000|2022-07-12 08:50:00|31007.7|31004.1|30994.7|30991.1|31009.2|31005.6|30993.7|30990.1|129
1657616100000|2022-07-12 08:55:00|30995.2|30991.6|30996.2|30992.6|31001.7|30998.1|30993.2|30989.6|77
1657616400000|2022-07-12 09:00:00|30995.7|30992.1|30992.7|30989.1|31015.2|31011.6|30977.2|30973.6|478
1657616700000|2022-07-12 09:05:00|30993.2|30989.6|30993.7|30990.1|31010.7|31007.1|30986.2|30982.6|176
1657617000000|2022-07-12 09:10:00|30993.2|30989.6|30990.2|30986.6|31001.7|30998.1|30985.7|30982.1|152
1657617300000|2022-07-12 09:15:00|30990.7|30987.1|30990.7|30987.1|30998.2|30994.6|30984.2|30980.6|185
1657617600000|2022-07-12 09:20:00|30991.2|30987.6|30978.7|30975.1|30995.2|30991.6|30970.2|30966.6|285
1657617900000|2022-07-12 09:25:00|30978.2|30974.6|30964.7|30961.1|30981.2|30977.6|30964.7|30961.1|198
1657618200000|2022-07-12 09:30:00|30964.2|30960.6|30956.2|30952.6|30969.2|30965.6|30954.2|30950.6|210
1657618500000|2022-07-12 09:35:00|30955.7|30952.1|30952.2|30948.6|30965.2|30961.6|30950.2|30946.6|173
1657618800000|2022-07-12 09:40:00|30952.7|30949.1|30947.7|30944.1|30962.7|30959.1|30944.7|30941.1|420
1657619100000|2022-07-12 09:45:00|30948.2|30944.6|30926.2|30922.6|30949.2|30945.6|30924.2|30920.6|376
1657619400000|2022-07-12 09:50:00|30926.7|30923.1|30917.2|30913.6|30934.2|30930.6|30911.2|30907.6|307
1657619700000|2022-07-12 09:55:00|30917.7|30914.1|30934.7|30931.1|30936.2|30932.6|30917.7|30914.1|194
1657620000000|2022-07-12 10:00:00|30935.2|30931.6|30942.2|30938.6|30948.2|30944.6|30932.2|30928.6|345
1657620300000|2022-07-12 10:05:00|30943.2|30939.6|30948.7|30945.1|30951.2|30947.6|30937.7|30934.1|176
1657620600000|2022-07-12 10:10:00|30948.2|30944.6|30968.7|30965.1|30988.2|30984.6|30946.7|30943.1|736
1657620900000|2022-07-12 10:15:00|30968.2|30964.6|30980.2|30976.6|30986.2|30982.6|30968.2|30964.6|234
1657621200000|2022-07-12 10:20:00|30980.7|30977.1|30984.2|30980.6|30988.7|30985.1|30972.7|30969.1|96
1657621500000|2022-07-12 10:25:00|30983.7|30980.1|30984.7|30981.1|31002.7|30999.1|30980.7|30977.1|201
1657621800000|2022-07-12 10:30:00|30984.2|30980.6|30962.2|30958.6|30991.2|30987.6|30959.2|30955.6|235
1657622100000|2022-07-12 10:35:00|30962.7|30959.1|30954.2|30950.6|30973.2|30969.6|30954.2|30950.6|150
1657622400000|2022-07-12 10:40:00|30954.7|30951.1|30961.7|30958.1|30967.2|30963.6|30950.2|30946.6|116
1657622700000|2022-07-12 10:45:00|30962.2|30958.6|30961.7|30958.1|30966.7|30963.1|30944.7|30941.1|179
1657623000000|2022-07-12 10:50:00|30961.2|30957.6|30923.7|30920.1|30970.7|30967.1|30917.7|30914.1|360
1657623300000|2022-07-12 10:55:00|30923.2|30919.6|30897.2|30893.6|30924.7|30921.1|30893.2|30889.6|565
1657623600000|2022-07-12 11:00:00|30896.7|30893.1|30892.2|30888.6|30906.2|30902.6|30886.2|30882.6|656
1657623900000|2022-07-12 11:05:00|30892.7|30889.1|30896.2|30892.6|30897.7|30894.1|30887.2|30883.6|273
1657624200000|2022-07-12 11:10:00|30895.7|30892.1|30908.2|30904.6|30925.2|30921.6|30893.2|30889.6|351
1657624500000|2022-07-12 11:15:00|30907.7|30904.1|30920.2|30916.6|30927.2|30923.6|30898.7|30895.1|297
1657624800000|2022-07-12 11:20:00|30919.2|30915.6|30939.2|30935.6|30940.7|30937.1|30919.2|30915.6|448
1657625100000|2022-07-12 11:25:00|30939.7|30936.1|30952.2|30948.6|30957.2|30953.6|30935.7|30932.1|391
1657625400000|2022-07-12 11:30:00|30951.7|30948.1|30983.2|30979.6|30988.2|30984.6|30943.2|30939.6|714
1657625700000|2022-07-12 11:35:00|30982.7|30979.1|30982.2|30978.6|30985.7|30982.1|30966.7|30963.1|368
1657626000000|2022-07-12 11:40:00|30981.7|30978.1|30968.7|30965.1|30996.2|30992.6|30967.2|30963.6|427
1657626300000|2022-07-12 11:45:00|30969.2|30965.6|30964.7|30961.1|30969.7|30966.1|30953.7|30950.1|329
1657626600000|2022-07-12 11:50:00|30964.2|30960.6|30960.7|30957.1|30979.2|30975.6|30956.7|30953.1|226
1657626900000|2022-07-12 11:55:00|30961.2|30957.6|30950.7|30947.1|30962.2|30958.6|30946.2|30942.6|257
1657627200000|2022-07-12 12:00:00|30950.2|30946.6|30957.7|30954.1|30963.2|30959.6|30947.7|30944.1|286
1657627500000|2022-07-12 12:05:00|30958.7|30955.1|30956.2|30952.6|30974.2|30970.6|30953.2|30949.6|291
1657627800000|2022-07-12 12:10:00|30954.2|30950.6|30934.2|30930.6|30956.2|30952.6|30930.2|30926.6|305
1657628100000|2022-07-12 12:15:00|30933.7|30930.1|30925.7|30922.1|30934.2|30930.6|30923.2|30919.6|269
1657628400000|2022-07-12 12:20:00|30926.2|30922.6|30934.7|30931.1|30941.2|30937.6|30922.2|30918.6|321
1657628700000|2022-07-12 12:25:00|30935.2|30931.6|30957.2|30953.6|30964.2|30960.6|30933.7|30930.1|439
1657629000000|2022-07-12 12:30:00|30956.7|30953.1|30974.7|30971.1|30983.7|30980.1|30948.7|30945.1|359
1657629300000|2022-07-12 12:35:00|30973.7|30970.1|30995.7|30992.1|30995.7|30992.1|30972.2|30968.6|304
1657629600000|2022-07-12 12:40:00|30996.2|30992.6|31005.2|31001.6|31007.7|31004.1|30977.2|30973.6|391
1657629900000|2022-07-12 12:45:00|31004.7|31001.1|30974.7|30971.1|31004.7|31001.1|30964.2|30960.6|466
1657630200000|2022-07-12 12:50:00|30975.2|30971.6|30985.7|30982.1|30985.7|30982.1|30968.2|30964.6|291
1657630500000|2022-07-12 12:55:00|30985.2|30981.6|30984.7|30981.1|30994.7|30991.1|30981.2|30977.6|203
1657630800000|2022-07-12 13:00:00|30984.2|30980.6|31008.2|31004.6|31010.7|31007.1|30982.2|30978.6|529
1657631100000|2022-07-12 13:05:00|31008.7|31005.1|31021.7|31018.1|31028.2|31024.6|31007.7|31004.1|604
1657631400000|2022-07-12 13:10:00|31022.2|31018.6|31028.2|31024.6|31031.2|31027.6|31012.2|31008.6|459
1657631700000|2022-07-12 13:15:00|31027.2|31023.6|31022.2|31018.6|31035.7|31032.1|31015.2|31011.6|450
1657632000000|2022-07-12 13:20:00|31022.7|31019.1|31026.2|31022.6|31030.2|31026.6|31014.2|31010.6|414
1657632300000|2022-07-12 13:25:00|31025.7|31022.1|31046.2|31042.6|31067.2|31063.6|31024.7|31021.1|1615
1657632600000|2022-07-12 13:30:00|31045.6|31043.2|31127.1|31124.7|31166.1|31163.7|31042.1|31039.7|7884
1657632900000|2022-07-12 13:35:00|31126.6|31124.2|31271.6|31269.2|31291.1|31288.7|31126.6|31124.2|5721
1657633200000|2022-07-12 13:40:00|31272.6|31270.2|31275.1|31272.7|31293.1|31290.7|31257.6|31255.2|3657
1657633500000|2022-07-12 13:45:00|31274.6|31272.2|31269.1|31266.7|31309.1|31306.7|31241.6|31239.2|3367
1657633800000|2022-07-12 13:50:00|31268.6|31266.2|31277.6|31275.2|31289.6|31287.2|31255.6|31253.2|2167
1657634100000|2022-07-12 13:55:00|31277.1|31274.7|31228.1|31225.7|31284.6|31282.2|31221.6|31219.2|2674
1657634400000|2022-07-12 14:00:00|31227.6|31225.2|31184.6|31182.2|31228.1|31225.7|31169.6|31167.2|3661
1657634700000|2022-07-12 14:05:00|31183.6|31181.2|31214.6|31212.2|31244.1|31241.7|31182.6|31180.2|2301
1657635000000|2022-07-12 14:10:00|31212.8|31210.4|31223.8|31221.4|31263.8|31261.4|31198.8|31196.4|1650
1657635300000|2022-07-12 14:15:00|31224.8|31222.4|31214.8|31212.4|31231.8|31229.4|31190.8|31188.4|1741
1657635600000|2022-07-12 14:20:00|31214.3|31211.9|31210.8|31208.4|31240.8|31238.4|31205.3|31202.9|1488
1657635900000|2022-07-12 14:25:00|31210.3|31207.9|31178.3|31175.9|31233.8|31231.4|31161.3|31158.9|1648
1657636200000|2022-07-12 14:30:00|31177.8|31175.4|31250.8|31248.4|31261.8|31259.4|31174.8|31172.4|2179
1657636500000|2022-07-12 14:35:00|31251.3|31248.9|31237.8|31235.4|31260.8|31258.4|31231.8|31229.4|1276
1657636800000|2022-07-12 14:40:00|31238.3|31235.9|31257.8|31255.4|31262.8|31260.4|31218.8|31216.4|1438
1657637100000|2022-07-12 14:45:00|31258.3|31255.9|31241.8|31239.4|31291.8|31289.4|31222.3|31219.9|1764
1657637400000|2022-07-12 14:50:00|31242.3|31239.9|31253.8|31251.4|31260.8|31258.4|31216.3|31213.9|1173
1657637700000|2022-07-12 14:55:00|31253.3|31250.9|31270.8|31268.4|31288.3|31285.9|31248.3|31245.9|1153
1657638000000|2022-07-12 15:00:00|31271.3|31268.9|31251.8|31249.4|31281.3|31278.9|31243.3|31240.9|1130
1657638300000|2022-07-12 15:05:00|31251.3|31248.9|31272.8|31270.4|31278.8|31276.4|31228.8|31226.4|1093
1657638600000|2022-07-12 15:10:00|31274.3|31271.9|31305.8|31303.4|31326.3|31323.9|31268.8|31266.4|1881
1657638900000|2022-07-12 15:15:00|31306.3|31303.9|31262.8|31260.4|31314.3|31311.9|31245.3|31242.9|1639
1657639200000|2022-07-12 15:20:00|31263.3|31260.9|31299.3|31296.9|31310.3|31307.9|31257.3|31254.9|952
1657639500000|2022-07-12 15:25:00|31299.8|31297.4|31311.8|31309.4|31313.3|31310.9|31280.8|31278.4|941
1657639800000|2022-07-12 15:30:00|31312.3|31309.9|31291.8|31289.4|31333.8|31331.4|31281.3|31278.9|1189
1657640100000|2022-07-12 15:35:00|31292.3|31289.9|31265.3|31262.9|31301.8|31299.4|31254.3|31251.9|882
1657640400000|2022-07-12 15:40:00|31266.3|31263.9|31255.8|31253.4|31266.3|31263.9|31241.8|31239.4|997
1657640700000|2022-07-12 15:45:00|31255.3|31252.9|31264.8|31262.4|31275.3|31272.9|31250.3|31247.9|631
1657641000000|2022-07-12 15:50:00|31264.3|31261.9|31243.8|31241.4|31265.8|31263.4|31240.8|31238.4|570
1657641300000|2022-07-12 15:55:00|31244.3|31241.9|31254.8|31252.4|31261.3|31258.9|31238.8|31236.4|645
1657641600000|2022-07-12 16:00:00|31254.3|31251.9|31253.8|31251.4|31270.3|31267.9|31238.8|31236.4|720
1657641900000|2022-07-12 16:05:00|31254.8|31252.4|31228.8|31226.4|31279.8|31277.4|31228.3|31225.9|989
1657642200000|2022-07-12 16:10:00|31229.3|31226.9|31268.8|31266.4|31274.8|31272.4|31228.3|31225.9|794
1657642500000|2022-07-12 16:15:00|31267.8|31265.4|31263.8|31261.4|31280.8|31278.4|31257.8|31255.4|810
1657642800000|2022-07-12 16:20:00|31263.3|31260.9|31282.8|31280.4|31283.8|31281.4|31252.3|31249.9|661
1657643100000|2022-07-12 16:25:00|31283.3|31280.9|31299.8|31297.4|31302.3|31299.9|31276.8|31274.4|790
1657643400000|2022-07-12 16:30:00|31300.3|31297.9|31328.3|31325.9|31332.3|31329.9|31292.8|31290.4|817
1657643700000|2022-07-12 16:35:00|31327.8|31325.4|31336.8|31334.4|31349.8|31347.4|31315.3|31312.9|1026
1657644000000|2022-07-12 16:40:00|31336.3|31333.9|31326.8|31324.4|31343.3|31340.9|31318.8|31316.4|490
1657644300000|2022-07-12 16:45:00|31327.3|31324.9|31312.3|31309.9|31329.8|31327.4|31308.8|31306.4|684
1657644600000|2022-07-12 16:50:00|31311.8|31309.4|31296.8|31294.4|31312.8|31310.4|31279.3|31276.9|867
1657644900000|2022-07-12 16:55:00|31295.8|31293.4|31318.8|31316.4|31323.8|31321.4|31291.3|31288.9|704
1657645200000|2022-07-12 17:00:00|31319.3|31316.9|31291.8|31289.4|31352.8|31350.4|31270.8|31268.4|1616
1657645500000|2022-07-12 17:05:00|31292.3|31289.9|31273.3|31270.9|31298.8|31296.4|31266.8|31264.4|1018
1657645800000|2022-07-12 17:10:00|31273.8|31271.4|31261.3|31258.9|31273.8|31271.4|31252.3|31249.9|774
1657646100000|2022-07-12 17:15:00|31263.3|31260.9|31245.8|31243.4|31270.3|31267.9|31245.3|31242.9|977
1657646400000|2022-07-12 17:20:00|31246.3|31243.9|31251.8|31249.4|31259.8|31257.4|31239.3|31236.9|831
1657646700000|2022-07-12 17:25:00|31251.3|31248.9|31269.8|31267.4|31271.8|31269.4|31242.3|31239.9|523
1657647000000|2022-07-12 17:30:00|31270.3|31267.9|31263.3|31260.9|31279.3|31276.9|31261.8|31259.4|484
1657647300000|2022-07-12 17:35:00|31262.8|31260.4|31253.8|31251.4|31270.8|31268.4|31253.8|31251.4|272
1657647600000|2022-07-12 17:40:00|31254.3|31251.9|31264.8|31262.4|31274.8|31272.4|31248.8|31246.4|272
1657647900000|2022-07-12 17:45:00|31265.3|31262.9|31258.8|31256.4|31270.3|31267.9|31244.3|31241.9|355
1657648200000|2022-07-12 17:50:00|31258.3|31255.9|31279.8|31277.4|31279.8|31277.4|31250.8|31248.4|261
1657648500000|2022-07-12 17:55:00|31280.3|31277.9|31274.8|31272.4|31289.8|31287.4|31271.8|31269.4|442
1657648800000|2022-07-12 18:00:00|31275.8|31273.4|31238.8|31236.4|31281.8|31279.4|31238.3|31235.9|516
1657649100000|2022-07-12 18:05:00|31237.8|31235.4|31247.8|31245.4|31247.8|31245.4|31231.3|31228.9|453
1657649400000|2022-07-12 18:10:00|31248.3|31245.9|31255.8|31253.4|31265.8|31263.4|31239.8|31237.4|272
1657649700000|2022-07-12 18:15:00|31255.3|31252.9|31242.8|31240.4|31256.3|31253.9|31237.8|31235.4|378
1657650000000|2022-07-12 18:20:00|31242.3|31239.9|31227.8|31225.4|31243.8|31241.4|31224.3|31221.9|566
1657650300000|2022-07-12 18:25:00|31226.8|31224.4|31233.8|31231.4|31241.3|31238.9|31218.8|31216.4|536
1657650600000|2022-07-12 18:30:00|31233.3|31230.9|31200.3|31197.9|31244.8|31242.4|31197.8|31195.4|859
1657650900000|2022-07-12 18:35:00|31198.3|31195.9|31204.3|31201.9|31212.8|31210.4|31196.3|31193.9|512
1657651200000|2022-07-12 18:40:00|31204.8|31202.4|31197.3|31194.9|31204.8|31202.4|31185.3|31182.9|449
1657651500000|2022-07-12 18:45:00|31196.8|31194.4|31202.8|31200.4|31207.8|31205.4|31182.8|31180.4|501
1657651800000|2022-07-12 18:50:00|31201.8|31199.4|31182.3|31179.9|31206.3|31203.9|31180.8|31178.4|404
1657652100000|2022-07-12 18:55:00|31182.8|31180.4|31143.8|31141.4|31184.8|31182.4|31137.8|31135.4|1290
1657652400000|2022-07-12 19:00:00|31144.3|31141.9|31045.8|31043.4|31144.3|31141.9|31038.8|31036.4|2048
1657652700000|2022-07-12 19:05:00|31045.3|31042.9|31004.3|31001.9|31069.3|31066.9|31003.8|31001.4|1572
1657653000000|2022-07-12 19:10:00|31004.8|31002.4|31045.8|31043.4|31048.8|31046.4|30985.8|30983.4|1580
1657653300000|2022-07-12 19:15:00|31045.3|31042.9|31036.1|31033.7|31049.8|31047.4|31011.3|31008.9|1234
1657653600000|2022-07-12 19:20:00|31036|31033.6|30974|30971.6|31045|31042.6|30963|30960.6|1399
1657653900000|2022-07-12 19:25:00|30973.5|30971.1|30971|30968.6|31004.5|31002.1|30963|30960.6|1076
1657654200000|2022-07-12 19:30:00|30973|30970.6|30923|30920.6|30986.5|30984.1|30920|30917.6|1590
1657654500000|2022-07-12 19:35:00|30922.5|30920.1|30886|30883.6|30923|30920.6|30856|30853.6|2615
1657654800000|2022-07-12 19:40:00|30885.5|30883.1|30920|30917.6|30922|30919.6|30870|30867.6|1800
1657655100000|2022-07-12 19:45:00|30920.5|30918.1|30940.5|30938.1|30969|30966.6|30913.5|30911.1|1925
1657655400000|2022-07-12 19:50:00|30940|30937.6|30999.5|30997.1|31008|31005.6|30924|30921.6|2433
1657655700000|2022-07-12 19:55:00|31000|30997.6|30997|30994.6|31009|31006.6|30969.5|30967.1|3217
1657656000000|2022-07-12 20:00:00|30998.2|30993.4|30971.7|30966.9|31002.2|30997.4|30964.2|30959.4|1449
1657656300000|2022-07-12 20:05:00|30972.2|30967.4|30978.2|30973.4|30993.2|30988.4|30971.2|30966.4|558
1657656600000|2022-07-12 20:10:00|30979.2|30974.4|30985.2|30980.4|31001.7|30996.9|30974.2|30969.4|462
1657656900000|2022-07-12 20:15:00|30984.7|30979.9|30989.7|30984.9|30998.7|30993.9|30981.7|30976.9|170
1657657200000|2022-07-12 20:20:00|30989.2|30984.4|30978.7|30973.9|30992.2|30987.4|30969.2|30964.4|175
1657657500000|2022-07-12 20:25:00|30979.2|30974.4|30980.7|30975.9|30985.7|30980.9|30971.2|30966.4|68
1657657800000|2022-07-12 20:30:00|30980.2|30975.4|30979.7|30974.9|30991.2|30986.4|30966.2|30961.4|289
1657658100000|2022-07-12 20:35:00|30979.2|30974.4|30979.2|30974.4|30984.7|30979.9|30975.7|30970.9|69
1657658400000|2022-07-12 20:40:00|30979.7|30974.9|30986.7|30981.9|30989.2|30984.4|30979.7|30974.9|96
1657658700000|2022-07-12 20:45:00|30987.2|30982.4|30986.7|30981.9|30988.7|30983.9|30980.7|30975.9|87
1657659000000|2022-07-12 20:50:00|30987.2|30982.4|30999.2|30994.4|30999.7|30994.9|30986.7|30981.9|87
1657659300000|2022-07-12 20:55:00|30998.7|30993.9|31005.7|30995.9|31009.3|30999.5|30995.2|30990.4|112
1657659600000|2022-07-12 21:00:00|31003|30993.2|31002.9|30993.1|31005.9|30996.1|30999.1|30989.3|0
1657659900000|2022-07-12 21:05:00|31003.2|30993.4|31003.4|30993.6|31006.1|30996.3|31000.6|30990.8|0
1657660200000|2022-07-12 21:10:00|31004.3|30994.5|31002.1|30992.3|31004.3|30994.5|31002|30992.2|0
1657660500000|2022-07-12 21:15:00|31002.4|30992.6|31004.7|30994.9|31005|30995.2|31001.6|30991.8|0
1657660800000|2022-07-12 21:20:00|31004.6|30994.8|31004.5|30994.7|31006.6|30996.8|31004.1|30994.3|0
1657661100000|2022-07-12 21:25:00|31004.6|30994.8|31001.8|30992|31004.7|30994.9|31000.7|30990.9|0
1657661400000|2022-07-12 21:30:00|31001.2|30991.4|31003.3|30993.5|31003.3|30993.5|31000.3|30990.5|0
1657661700000|2022-07-12 21:35:00|31002.8|30993|31006.8|30997|31008.9|30999.1|31002.8|30993|0
1657662000000|2022-07-12 21:40:00|31006.6|30996.8|31007.2|30997.4|31008.3|30998.5|31006.6|30996.8|0
1657662300000|2022-07-12 21:45:00|31007.7|30997.9|31007.1|30997.3|31008|30998.2|31007.1|30997.3|0
1657662600000|2022-07-12 21:50:00|31006.4|30996.6|31009.3|30999.5|31009.3|30999.5|31003.4|30993.6|0
1657662900000|2022-07-12 21:55:00|31007.7|30997.9|31005.8|30996|31008.7|30998.9|31003.1|30993.3|0
1657663200000|2022-07-12 22:00:00|31017.2|31012.4|31002.2|30997.4|31021.2|31016.4|30996.7|30991.9|171
1657663500000|2022-07-12 22:05:00|31004.2|30999.4|31013.2|31008.4|31020.2|31015.4|31003.2|30998.4|206
1657663800000|2022-07-12 22:10:00|31014.2|31009.4|31010.7|31005.9|31019.2|31014.4|31008.7|31003.9|106
1657664100000|2022-07-12 22:15:00|31010.2|31005.4|31001.7|30996.9|31010.7|31005.9|30996.7|30991.9|111
1657664400000|2022-07-12 22:20:00|31003.2|30998.4|30997.7|30992.9|31004.7|30999.9|30990.2|30985.4|132
1657664700000|2022-07-12 22:25:00|30998.2|30993.4|31001.7|30996.9|31009.2|31004.4|30994.7|30989.9|48
1657665000000|2022-07-12 22:30:00|31002.2|30997.4|31004.2|30999.4|31007.7|31002.9|30997.2|30992.4|71
1657665300000|2022-07-12 22:35:00|31004.7|30999.9|30995.2|30990.4|31007.2|31002.4|30994.7|30989.9|56
1657665600000|2022-07-12 22:40:00|30994.7|30989.9|31011.2|31006.4|31012.2|31007.4|30994.7|30989.9|102
1657665900000|2022-07-12 22:45:00|31010.7|31005.9|31011.2|31006.4|31012.2|31007.4|31003.7|30998.9|83
1657666200000|2022-07-12 22:50:00|31011.7|31006.9|31008.2|31003.4|31012.2|31007.4|31003.2|30998.4|103
1657666500000|2022-07-12 22:55:00|31007.7|31002.9|31001.7|30996.9|31008.2|31003.4|30998.2|30993.4|69
1657666800000|2022-07-12 23:00:00|31002.7|30997.9|31010.2|31005.4|31015.2|31010.4|31002.2|30997.4|90
1657667100000|2022-07-12 23:05:00|31009.7|31004.9|31009.2|31004.4|31017.7|31012.9|31007.7|31002.9|56
1657667400000|2022-07-12 23:10:00|31008.7|31003.9|31003.7|30998.9|31009.2|31004.4|31003.7|30998.9|79
1657667700000|2022-07-12 23:15:00|31003.2|30998.4|30991.7|30986.9|31003.7|30998.9|30990.7|30985.9|173
1657668000000|2022-07-12 23:20:00|30991.2|30986.4|30989.7|30984.9|30991.2|30986.4|30970.7|30965.9|140
1657668300000|2022-07-12 23:25:00|30989.2|30984.4|30987.2|30982.4|30990.2|30985.4|30979.7|30974.9|52
1657668600000|2022-07-12 23:30:00|30988.7|30983.9|31013.7|31008.9|31018.2|31013.4|30986.7|30981.9|175
1657668900000|2022-07-12 23:35:00|31014.2|31009.4|31028.2|31023.4|31028.2|31023.4|31009.7|31004.9|149
1657669200000|2022-07-12 23:40:00|31028.7|31023.9|31028.2|31023.4|31034.2|31029.4|31019.7|31014.9|138
1657669500000|2022-07-12 23:45:00|31027.7|31022.9|31017.2|31012.4|31028.2|31023.4|31011.7|31006.9|99
1657669800000|2022-07-12 23:50:00|31014.7|31009.9|30994.7|30989.9|31015.7|31010.9|30987.2|30982.4|183
1657670100000|2022-07-12 23:55:00|30995.2|30990.4|30993.7|30988.9|30998.2|30993.4|30987.2|30982.4|106
1657670400000|2022-07-13 00:00:00|30993.2|30988.4|31017.7|31012.9|31031.2|31026.4|30992.2|30987.4|208
1657670700000|2022-07-13 00:05:00|31021.2|31016.4|31006.7|31001.9|31021.7|31016.9|31005.7|31000.9|64
1657671000000|2022-07-13 00:10:00|31006.2|31001.4|31009.2|31004.4|31009.2|31004.4|30978.2|30973.4|132
1657671300000|2022-07-13 00:15:00|31009.7|31004.9|31014.7|31009.9|31023.7|31018.9|31000.7|30995.9|82
1657671600000|2022-07-13 00:20:00|31015.2|31010.4|31015.2|31010.4|31024.2|31019.4|31007.7|31002.9|87
1657671900000|2022-07-13 00:25:00|31014.7|31009.9|31007.7|31002.9|31021.7|31016.9|31003.7|30998.9|74
1657672200000|2022-07-13 00:30:00|31007.2|31002.4|31010.7|31005.9|31022.2|31017.4|31000.2|30995.4|105
1657672500000|2022-07-13 00:35:00|31011.2|31006.4|31039.2|31034.4|31041.2|31036.4|31005.7|31000.9|159
1657672800000|2022-07-13 00:40:00|31039.7|31034.9|31044.2|31039.4|31045.2|31040.4|31030.2|31025.4|146
1657673100000|2022-07-13 00:45:00|31041.7|31036.9|31033.2|31028.4|31050.2|31045.4|31031.7|31026.9|185
1657673400000|2022-07-13 00:50:00|31033.7|31028.9|31026.7|31021.9|31037.2|31032.4|31026.2|31021.4|79
1657673700000|2022-07-13 00:55:00|31026.2|31021.4|31033.2|31028.4|31042.2|31037.4|31026.2|31021.4|77
1657674000000|2022-07-13 01:00:00|31033.7|31028.9|31054.7|31049.9|31062.7|31057.9|31027.7|31022.9|443
1657674300000|2022-07-13 01:05:00|31055.2|31050.4|31058.2|31053.4|31069.2|31064.4|31052.7|31047.9|124
1657674600000|2022-07-13 01:10:00|31056.7|31051.9|31050.7|31045.9|31061.7|31056.9|31043.7|31038.9|102
1657674900000|2022-07-13 01:15:00|31050.2|31045.4|31033.7|31028.9|31058.2|31053.4|31030.7|31025.9|93
1657675200000|2022-07-13 01:20:00|31033.2|31028.4|31016.7|31011.9|31038.7|31033.9|31016.7|31011.9|93
1657675500000|2022-07-13 01:25:00|31016.2|31011.4|31015.7|31010.9|31022.7|31017.9|31009.7|31004.9|94
1657675800000|2022-07-13 01:30:00|31015.2|31010.4|31013.2|31008.4|31023.7|31018.9|31002.7|30997.9|135
1657676100000|2022-07-13 01:35:00|31013.7|31008.9|30987.2|30982.4|31015.2|31010.4|30986.2|30981.4|177
1657676400000|2022-07-13 01:40:00|30987.7|30982.9|30981.7|30976.9|31001.2|30996.4|30975.7|30970.9|145
1657676700000|2022-07-13 01:45:00|30981.2|30976.4|30996.7|30991.9|31005.7|31000.9|30974.7|30969.9|96
1657677000000|2022-07-13 01:50:00|30997.2|30992.4|30994.2|30989.4|31005.2|31000.4|30979.7|30974.9|153
1657677300000|2022-07-13 01:55:00|30993.7|30988.9|30992.2|30987.4|31001.7|30996.9|30986.2|30981.4|80
1657677600000|2022-07-13 02:00:00|30994.2|30989.4|31013.7|31008.9|31017.7|31012.9|30993.2|30988.4|187
1657677900000|2022-07-13 02:05:00|31014.2|31009.4|30995.7|30990.9|31016.7|31011.9|30994.2|30989.4|81
1657678200000|2022-07-13 02:10:00|30995.2|30990.4|30998.7|30993.9|31012.7|31007.9|30993.7|30988.9|58
1657678500000|2022-07-13 02:15:00|30998.2|30993.4|30993.7|30988.9|30998.2|30993.4|30986.2|30981.4|102
1657678800000|2022-07-13 02:20:00|30993.2|30988.4|30992.7|30987.9|31009.7|31004.9|30986.2|30981.4|82
1657679100000|2022-07-13 02:25:00|30993.2|30988.4|30990.7|30985.9|30998.2|30993.4|30985.2|30980.4|39
1657679400000|2022-07-13 02:30:00|30990.2|30985.4|31007.2|31002.4|31010.7|31005.9|30989.7|30984.9|80
1657679700000|2022-07-13 02:35:00|31008.2|31003.4|31024.7|31019.9|31026.7|31021.9|31001.7|30996.9|86
1657680000000|2022-07-13 02:40:00|31025.2|31020.4|31021.2|31016.4|31026.7|31021.9|31019.7|31014.9|116
1657680300000|2022-07-13 02:45:00|31021.7|31016.9|31039.7|31034.9|31041.7|31036.9|31019.7|31014.9|106
1657680600000|2022-07-13 02:50:00|31040.2|31035.4|31041.7|31036.9|31043.2|31038.4|31033.2|31028.4|68
1657680900000|2022-07-13 02:55:00|31041.2|31036.4|31042.2|31037.4|31050.2|31045.4|31035.2|31030.4|71
1657681200000|2022-07-13 03:00:00|31042.7|31037.9|31035.7|31030.9|31046.7|31041.9|31032.2|31027.4|69
1657681500000|2022-07-13 03:05:00|31035.2|31030.4|31037.7|31032.9|31042.2|31037.4|31032.7|31027.9|30
1657681800000|2022-07-13 03:10:00|31037.2|31032.4|31038.7|31033.9|31039.2|31034.4|31034.2|31029.4|15
1657682100000|2022-07-13 03:15:00|31038.2|31033.4|31035.7|31030.9|31049.2|31044.4|31030.7|31025.9|66
1657682400000|2022-07-13 03:20:00|31035.2|31030.4|31050.2|31045.4|31050.2|31045.4|31034.2|31029.4|50
1657682700000|2022-07-13 03:25:00|31050.7|31045.9|31038.2|31033.4|31051.2|31046.4|31036.2|31031.4|60
1657683000000|2022-07-13 03:30:00|31039.7|31034.9|31055.7|31050.9|31057.2|31052.4|31039.2|31034.4|76
1657683300000|2022-07-13 03:35:00|31056.2|31051.4|31057.2|31052.4|31060.7|31055.9|31050.7|31045.9|48
1657683600000|2022-07-13 03:40:00|31057.7|31052.9|31058.7|31053.9|31063.2|31058.4|31052.2|31047.4|39
1657683900000|2022-07-13 03:45:00|31059.2|31054.4|31055.7|31050.9|31063.2|31058.4|31055.2|31050.4|75
1657684200000|2022-07-13 03:50:00|31055.2|31050.4|31053.2|31048.4|31057.2|31052.4|31046.7|31041.9|63
1657684500000|2022-07-13 03:55:00|31053.7|31048.9|31046.7|31041.9|31054.7|31049.9|31042.7|31037.9|34
1657684800000|2022-07-13 04:00:00|31046.2|31041.4|31037.7|31032.9|31047.7|31042.9|31033.7|31028.9|47
1657685100000|2022-07-13 04:05:00|31036.7|31031.9|31032.7|31027.9|31038.2|31033.4|31030.2|31025.4|61
1657685400000|2022-07-13 04:10:00|31033.7|31028.9|31030.2|31025.4|31036.7|31031.9|31030.2|31025.4|40
1657685700000|2022-07-13 04:15:00|31030.7|31025.9|31033.7|31028.9|31035.7|31030.9|31030.2|31025.4|14
1657686000000|2022-07-13 04:20:00|31034.2|31029.4|31033.7|31028.9|31042.2|31037.4|31033.2|31028.4|55
1657686300000|2022-07-13 04:25:00|31033.2|31028.4|31039.7|31034.9|31041.2|31036.4|31033.2|31028.4|18
1657686600000|2022-07-13 04:30:00|31040.2|31035.4|31031.2|31026.4|31042.2|31037.4|31023.2|31018.4|76
1657686900000|2022-07-13 04:35:00|31030.7|31025.9|31034.2|31029.4|31035.2|31030.4|31025.7|31020.9|22
1657687200000|2022-07-13 04:40:00|31034.7|31029.9|31036.7|31031.9|31041.7|31036.9|31033.2|31028.4|41
1657687500000|2022-07-13 04:45:00|31036.2|31031.4|31032.7|31027.9|31036.7|31031.9|31030.7|31025.9|25
1657687800000|2022-07-13 04:50:00|31032.2|31027.4|31027.7|31022.9|31038.2|31033.4|31025.7|31020.9|29
1657688100000|2022-07-13 04:55:00|31027.2|31022.4|31028.7|31023.9|31031.2|31026.4|31021.7|31016.9|37
1657688400000|2022-07-13 05:00:00|31028.2|31023.4|31029.2|31024.4|31038.2|31033.4|31021.2|31016.4|78
1657688700000|2022-07-13 05:05:00|31028.7|31023.9|31022.7|31017.9|31030.2|31025.4|31022.2|31017.4|48
1657689000000|2022-07-13 05:10:00|31023.2|31018.4|31021.7|31016.9|31026.7|31021.9|31019.7|31014.9|92
1657689300000|2022-07-13 05:15:00|31021.2|31016.4|31022.7|31017.9|31026.7|31021.9|31016.7|31011.9|74
1657689600000|2022-07-13 05:20:00|31021.7|31016.9|31023.7|31018.9|31023.7|31018.9|31010.7|31005.9|43
1657689900000|2022-07-13 05:25:00|31024.2|31019.4|31034.2|31029.4|31037.2|31032.4|31017.7|31012.9|74
1657690200000|2022-07-13 05:30:00|31032.7|31027.9|31011.2|31006.4|31032.7|31027.9|31010.7|31005.9|88
1657690500000|2022-07-13 05:35:00|31010.7|31005.9|31026.7|31021.9|31026.7|31021.9|31010.2|31005.4|52
1657690800000|2022-07-13 05:40:00|31027.2|31022.4|31029.7|31024.9|31033.7|31028.9|31020.7|31015.9|62
1657691100000|2022-07-13 05:45:00|31029.2|31024.4|31037.2|31032.4|31038.2|31033.4|31024.7|31019.9|84
1657691400000|2022-07-13 05:50:00|31036.7|31031.9|31037.7|31032.9|31041.7|31036.9|31031.2|31026.4|65
1657691700000|2022-07-13 05:55:00|31038.2|31033.4|31035.7|31030.9|31041.7|31036.9|31032.2|31027.4|94
1657692000000|2022-07-13 06:00:00|31035.2|31030.4|31033.1|31029.5|31046.6|31043|31030.6|31027|316
1657692300000|2022-07-13 06:05:00|31032.6|31029|31025.1|31021.5|31036.6|31033|31019.6|31016|92
1657692600000|2022-07-13 06:10:00|31024.6|31021|31019.1|31015.5|31033.1|31029.5|31007.1|31003.5|178
1657692900000|2022-07-13 06:15:00|31018.6|31015|31021.1|31017.5|31022.1|31018.5|31001.1|30997.5|223
1657693200000|2022-07-13 06:20:00|31020.6|31017|31017.6|31014|31027.6|31024|31015.1|31011.5|47
1657693500000|2022-07-13 06:25:00|31017.1|31013.5|31038.1|31034.5|31039.6|31036|31011.6|31008|187
1657693800000|2022-07-13 06:30:00|31038.6|31035|31030.1|31026.5|31041.6|31038|31024.1|31020.5|106
1657694100000|2022-07-13 06:35:00|31030.6|31027|31045.1|31041.5|31051.6|31048|31027.6|31024|216
1657694400000|2022-07-13 06:40:00|31045.6|31042|31077.1|31073.5|31078.6|31075|31045.1|31041.5|515
1657694700000|2022-07-13 06:45:00|31077.6|31074|31086.6|31083|31097.6|31094|31071.1|31067.5|304
1657695000000|2022-07-13 06:50:00|31086.1|31082.5|31075.6|31072|31098.1|31094.5|31066.1|31062.5|110
1657695300000|2022-07-13 06:55:00|31075.1|31071.5|31081.1|31077.5|31088.1|31084.5|31070.1|31066.5|107
1657695600000|2022-07-13 07:00:00|31081.6|31078|31063.1|31059.5|31083.1|31079.5|31050.1|31046.5|360
1657695900000|2022-07-13 07:05:00|31062.6|31059|31043.6|31040|31063.6|31060|31036.1|31032.5|180
1657696200000|2022-07-13 07:10:00|31046.1|31042.5|31036.1|31032.5|31062.1|31058.5|31032.6|31029|177
1657696500000|2022-07-13 07:15:00|31035.6|31032|31015.6|31012|31036.1|31032.5|30991.6|30988|340
1657696800000|2022-07-13 07:20:00|31014.6|31011|31015.1|31011.5|31019.6|31016|31000.6|30997|439
1657697100000|2022-07-13 07:25:00|31014.6|31011|31005.1|31001.5|31023.1|31019.5|30993.6|30990|188
1657697400000|2022-07-13 07:30:00|31004.6|31001|31023.1|31019.5|31028.6|31025|30992.6|30989|207
1657697700000|2022-07-13 07:35:00|31023.6|31020|31006.1|31002.5|31025.1|31021.5|30991.1|30987.5|197
1657698000000|2022-07-13 07:40:00|31006.6|31003|30990.6|30987|31011.1|31007.5|30984.1|30980.5|259
1657698300000|2022-07-13 07:45:00|30990.1|30986.5|30989.1|30985.5|30990.1|30986.5|30967.6|30964|242
1657698600000|2022-07-13 07:50:00|30988.6|30985|30980.1|30976.5|30989.1|30985.5|30975.1|30971.5|171
1657698900000|2022-07-13 07:55:00|30979.6|30976|30977.1|30973.5|30982.6|30979|30969.6|30966|156
1657699200000|2022-07-13 08:00:00|30976.1|30972.5|30986.1|30982.5|30994.6|30991|30961.6|30958|272
1657699500000|2022-07-13 08:05:00|30985.6|30982|30967.6|30964|30995.1|30991.5|30951.1|30947.5|445
1657699800000|2022-07-13 08:10:00|30967.1|30963.5|30962.6|30959|30975.1|30971.5|30960.1|30956.5|199
1657700100000|2022-07-13 08:15:00|30962.1|30958.5|30988.1|30984.5|30993.6|30990|30956.1|30952.5|183
1657700400000|2022-07-13 08:20:00|30987.6|30984|30995.6|30992|30998.1|30994.5|30981.6|30978|146
1657700700000|2022-07-13 08:25:00|30995.1|30991.5|31007.6|31004|31011.6|31008|30993.1|30989.5|118
1657701000000|2022-07-13 08:30:00|31008.1|31004.5|31031.1|31027.5|31033.1|31029.5|31004.1|31000.5|188
1657701300000|2022-07-13 08:35:00|31030.6|31027|31049.1|31045.5|31050.1|31046.5|31029.6|31026|173
1657701600000|2022-07-13 08:40:00|31049.6|31046|31028.1|31024.5|31049.6|31046|31026.1|31022.5|140
1657701900000|2022-07-13 08:45:00|31027.6|31024|31056.1|31052.5|31066.6|31063|31027.6|31024|241
1657702200000|2022-07-13 08:50:00|31056.6|31053|31063.6|31060|31066.1|31062.5|31051.1|31047.5|161
1657702500000|2022-07-13 08:55:00|31064.6|31061|31084.1|31080.5|31090.1|31086.5|31058.1|31054.5|304
1657702800000|2022-07-13 09:00:00|31083.6|31080|31081.6|31078|31086.1|31082.5|31067.6|31064|196
1657703100000|2022-07-13 09:05:00|31081.1|31077.5|31074.1|31070.5|31082.1|31078.5|31066.1|31062.5|312
1657703400000|2022-07-13 09:10:00|31074.6|31071|31070.1|31066.5|31080.6|31077|31061.1|31057.5|251
1657703700000|2022-07-13 09:15:00|31069.6|31066|31064.1|31060.5|31080.6|31077|31061.6|31058|98
1657704000000|2022-07-13 09:20:00|31064.6|31061|31065.6|31062|31080.6|31077|31061.6|31058|133
1657704300000|2022-07-13 09:25:00|31066.1|31062.5|31084.1|31080.5|31085.6|31082|31061.6|31058|210
1657704600000|2022-07-13 09:30:00|31083.6|31080|31080.6|31077|31086.1|31082.5|31069.1|31065.5|93
1657704900000|2022-07-13 09:35:00|31081.1|31077.5|31072.1|31068.5|31083.1|31079.5|31067.6|31064|99
1657705200000|2022-07-13 09:40:00|31071.6|31068|31054.6|31051|31073.1|31069.5|31051.1|31047.5|107
1657705500000|2022-07-13 09:45:00|31055.1|31051.5|31061.1|31057.5|31065.1|31061.5|31053.6|31050|91
1657705800000|2022-07-13 09:50:00|31060.6|31057|31063.1|31059.5|31065.6|31062|31050.6|31047|73
1657706100000|2022-07-13 09:55:00|31062.6|31059|31056.1|31052.5|31064.1|31060.5|31055.1|31051.5|61
1657706400000|2022-07-13 10:00:00|31056.6|31053|31053.1|31049.5|31062.6|31059|31045.6|31042|128
1657706700000|2022-07-13 10:05:00|31053.6|31050|31051.1|31047.5|31058.1|31054.5|31049.6|31046|57
1657707000000|2022-07-13 10:10:00|31050.6|31047|31047.1|31043.5|31054.1|31050.5|31043.1|31039.5|95
1657707300000|2022-07-13 10:15:00|31047.6|31044|31048.1|31044.5|31056.6|31053|31046.6|31043|67
1657707600000|2022-07-13 10:20:00|31048.6|31045|31045.6|31042|31050.6|31047|31043.1|31039.5|40
1657707900000|2022-07-13 10:25:00|31045.1|31041.5|31035.1|31031.5|31046.1|31042.5|31026.6|31023|248
1657708200000|2022-07-13 10:30:00|31034.6|31031|31034.6|31031|31037.1|31033.5|31027.6|31024|116
1657708500000|2022-07-13 10:35:00|31033.1|31029.5|31030.1|31026.5|31037.6|31034|31009.6|31006|210
1657708800000|2022-07-13 10:40:00|31030.6|31027|31045.1|31041.5|31046.6|31043|31030.1|31026.5|139
1657709100000|2022-07-13 10:45:00|31045.6|31042|31039.6|31036|31050.6|31047|31039.6|31036|105
1657709400000|2022-07-13 10:50:00|31039.1|31035.5|31032.1|31028.5|31047.1|31043.5|31032.1|31028.5|118
1657709700000|2022-07-13 10:55:00|31032.6|31029|31045.6|31042|31045.6|31042|31024.6|31021|109
1657710000000|2022-07-13 11:00:00|31046.1|31042.5|31038.1|31034.5|31046.6|31043|31028.6|31025|80
1657710300000|2022-07-13 11:05:00|31038.6|31035|31044.6|31041|31047.1|31043.5|31029.1|31025.5|206
1657710600000|2022-07-13 11:10:00|31044.1|31040.5|31063.6|31060|31069.6|31066|31042.1|31038.5|227
1657710900000|2022-07-13 11:15:00|31063.1|31059.5|31056.6|31053|31066.1|31062.5|31053.1|31049.5|110
1657711200000|2022-07-13 11:20:00|31056.1|31052.5|31033.6|31030|31061.6|31058|31030.1|31026.5|178
1657711500000|2022-07-13 11:25:00|31034.1|31030.5|31032.1|31028.5|31043.1|31039.5|31025.1|31021.5|305
1657711800000|2022-07-13 11:30:00|31031.6|31028|31047.6|31044|31049.1|31045.5|31024.6|31021|187
1657712100000|2022-07-13 11:35:00|31048.1|31044.5|31057.6|31054|31057.6|31054|31040.1|31036.5|173
1657712400000|2022-07-13 11:40:00|31058.1|31054.5|31070.1|31066.5|31079.6|31076|31058.1|31054.5|244
1657712700000|2022-07-13 11:45:00|31070.6|31067|31082.1|31078.5|31086.6|31083|31066.6|31063|237
1657713000000|2022-07-13 11:50:00|31081.6|31078|31081.6|31078|31084.6|31081|31068.6|31065|113
1657713300000|2022-07-13 11:55:00|31082.1|31078.5|31082.1|31078.5|31092.6|31089|31075.6|31072|250
1657713600000|2022-07-13 12:00:00|31082.6|31079|31111.6|31108|31130.1|31126.5|31070.6|31067|638
1657713900000|2022-07-13 12:05:00|31112.1|31108.5|31109.1|31105.5|31115.1|31111.5|31106.6|31103|309
1657714200000|2022-07-13 12:10:00|31109.6|31106|31094.1|31090.5|31110.6|31107|31081.6|31078|354
1657714500000|2022-07-13 12:15:00|31094.6|31091|31107.6|31104|31107.6|31104|31085.1|31081.5|241
1657714800000|2022-07-13 12:20:00|31107.1|31103.5|31114.6|31111|31121.1|31117.5|31104.6|31101|440
1657715100000|2022-07-13 12:25:00|31114.1|31110.5|31224.6|31221|31337.1|31333.5|31096.6|31093|1266
1657715400000|2022-07-13 12:30:00|31231.6|31228|30664.1|30660.5|31231.6|31228|30658.1|30654.5|13503
1657715700000|2022-07-13 12:35:00|30664.6|30661|30659.1|30655.5|30700.1|30696.5|30627.1|30623.5|3492
1657716000000|2022-07-13 12:40:00|30658.6|30655|30633.6|30630|30666.1|30662.5|30593.1|30589.5|3115
1657716300000|2022-07-13 12:45:00|30634.6|30631|30652.6|30649|30654.1|30650.5|30562.6|30559|2669
1657716600000|2022-07-13 12:50:00|30653.1|30649.5|30656.1|30652.5|30664.6|30661|30618.1|30614.5|2104
1657716900000|2022-07-13 12:55:00|30656.6|30653|30663.6|30660|30681.1|30677.5|30617.6|30614|2254
1657717200000|2022-07-13 13:00:00|30661.6|30658|30716.6|30713|30719.6|30716|30622.1|30618.5|2655
1657717500000|2022-07-13 13:05:00|30717.1|30713.5|30707.1|30703.5|30721.1|30717.5|30664.6|30661|1361
1657717800000|2022-07-13 13:10:00|30707.6|30704|30706.1|30702.5|30727.1|30723.5|30683.6|30680|914
1657718100000|2022-07-13 13:15:00|30706.6|30703|30668.6|30665|30726.1|30722.5|30653.6|30650|1197
1657718400000|2022-07-13 13:20:00|30669.1|30665.5|30641.6|30638|30679.6|30676|30624.6|30621|1102
1657718700000|2022-07-13 13:25:00|30642.6|30639|30609.1|30605.5|30648.6|30645|30603.6|30600|1502
1657719000000|2022-07-13 13:30:00|30608.5|30606.1|30692.5|30690.1|30707.5|30705.1|30581|30578.6|7757
1657719300000|2022-07-13 13:35:00|30696.5|30694.1|30791|30788.6|30793|30790.6|30645.5|30643.1|5744
1657719600000|2022-07-13 13:40:00|30795|30792.6|30698|30695.6|30809|30806.6|30686|30683.6|3816
1657719900000|2022-07-13 13:45:00|30698.5|30696.1|30752.5|30750.1|30754|30751.6|30615|30612.6|4710
1657720200000|2022-07-13 13:50:00|30755.5|30753.1|30717|30714.6|30763|30760.6|30706|30703.6|2368
1657720500000|2022-07-13 13:55:00|30718.5|30716.1|30715|30712.6|30728|30725.6|30672.5|30670.1|1906
1657720800000|2022-07-13 14:00:00|30716|30713.6|30681|30678.6|30732|30729.6|30614|30611.6|3873
1657721100000|2022-07-13 14:05:00|30680|30677.6|30627|30624.6|30713|30710.6|30604.5|30602.1|2544
1657721400000|2022-07-13 14:10:00|30628.6|30626.2|30624.6|30622.2|30662.6|30660.2|30609.6|30607.2|2660
1657721700000|2022-07-13 14:15:00|30623.6|30621.2|30553.1|30550.7|30629.6|30627.2|30549.6|30547.2|2930
1657722000000|2022-07-13 14:20:00|30551.6|30549.2|30518.6|30516.2|30556.6|30554.2|30505.1|30502.7|2781
1657722300000|2022-07-13 14:25:00|30518.1|30515.7|30583.1|30580.7|30596.1|30593.7|30510.6|30508.2|1982
1657722600000|2022-07-13 14:30:00|30583.6|30581.2|30666.1|30663.7|30701.6|30699.2|30560.6|30558.2|3511
1657722900000|2022-07-13 14:35:00|30666.6|30664.2|30683.6|30681.2|30707.1|30704.7|30643.6|30641.2|2636
1657723200000|2022-07-13 14:40:00|30684.1|30681.7|30767.6|30765.2|30767.6|30765.2|30665.6|30663.2|3323
1657723500000|2022-07-13 14:45:00|30769.6|30767.2|30764.1|30761.7|30787.1|30784.7|30743.1|30740.7|2855
1657723800000|2022-07-13 14:50:00|30765.6|30763.2|30775.6|30773.2|30827.6|30825.2|30753.1|30750.7|2991
1657724100000|2022-07-13 14:55:00|30776.1|30773.7|30788.6|30786.2|30819.6|30817.2|30772.6|30770.2|2467
1657724400000|2022-07-13 15:00:00|30789.1|30786.7|30790.1|30787.7|30809.6|30807.2|30752.6|30750.2|1577
1657724700000|2022-07-13 15:05:00|30789.6|30787.2|30845.6|30843.2|30901.6|30899.2|30789.6|30787.2|3630
1657725000000|2022-07-13 15:10:00|30847.6|30845.2|30874.1|30871.7|30884.6|30882.2|30843.6|30841.2|1538
1657725300000|2022-07-13 15:15:00|30873.1|30870.7|30833.1|30830.7|30880.6|30878.2|30820.6|30818.2|1424
1657725600000|2022-07-13 15:20:00|30834.6|30832.2|30820.1|30817.7|30856.1|30853.7|30819.6|30817.2|1128
1657725900000|2022-07-13 15:25:00|30820.6|30818.2|30770.6|30768.2|30820.6|30818.2|30767.6|30765.2|1574
1657726200000|2022-07-13 15:30:00|30769.6|30767.2|30761.6|30759.2|30798.6|30796.2|30761.6|30759.2|907
1657726500000|2022-07-13 15:35:00|30761.1|30758.7|30752.6|30750.2|30766.6|30764.2|30736.1|30733.7|858
1657726800000|2022-07-13 15:40:00|30753.1|30750.7|30741.6|30739.2|30773.6|30771.2|30730.6|30728.2|1118
1657727100000|2022-07-13 15:45:00|30740.6|30738.2|30768.1|30765.7|30772.1|30769.7|30727.6|30725.2|907
1657727400000|2022-07-13 15:50:00|30767.6|30765.2|30782.6|30780.2|30831.6|30829.2|30762.6|30760.2|1658
1657727700000|2022-07-13 15:55:00|30781.6|30779.2|30774.1|30771.7|30799.6|30797.2|30770.1|30767.7|692
1657728000000|2022-07-13 16:00:00|30774.6|30772.2|30819.1|30816.7|30821.6|30819.2|30760.1|30757.7|1181
1657728300000|2022-07-13 16:05:00|30819.6|30817.2|30832.6|30830.2|30849.6|30847.2|30803.6|30801.2|1310
1657728600000|2022-07-13 16:10:00|30832.1|30829.7|30785.6|30783.2|30833.6|30831.2|30774.6|30772.2|1323
1657728900000|2022-07-13 16:15:00|30786.6|30784.2|30801.1|30798.7|30802.6|30800.2|30773.1|30770.7|895
1657729200000|2022-07-13 16:20:00|30800.6|30798.2|30824.6|30822.2|30830.1|30827.7|30773.6|30771.2|861
1657729500000|2022-07-13 16:25:00|30824.1|30821.7|30854.6|30852.2|30858.6|30856.2|30812.1|30809.7|964
1657729800000|2022-07-13 16:30:00|30855.1|30852.7|30875.1|30872.7|30885.1|30882.7|30830.1|30827.7|1075
1657730100000|2022-07-13 16:35:00|30874.6|30872.2|30886.1|30883.7|30887.6|30885.2|30852.1|30849.7|687
1657730400000|2022-07-13 16:40:00|30886.6|30884.2|30864.8|30862.4|30888.6|30886.2|30847.3|30844.9|595
1657730700000|2022-07-13 16:45:00|30864.3|30861.9|30868.8|30866.4|30878.3|30875.9|30847.3|30844.9|559
1657731000000|2022-07-13 16:50:00|30868.3|30865.9|30895.8|30893.4|30895.8|30893.4|30848.8|30846.4|920
1657731300000|2022-07-13 16:55:00|30894.8|30892.4|30903.3|30900.9|30905.8|30903.4|30874.8|30872.4|676
1657731600000|2022-07-13 17:00:00|30904.8|30902.4|30958.8|30956.4|30987.3|30984.9|30880.8|30878.4|2883
1657731900000|2022-07-13 17:05:00|30959.8|30957.4|30932.8|30930.4|30975.8|30973.4|30917.8|30915.4|1078
1657732200000|2022-07-13 17:10:00|30933.8|30931.4|30969.8|30967.4|30970.3|30967.9|30919.3|30916.9|837
1657732500000|2022-07-13 17:15:00|30969.3|30966.9|30876.3|30873.9|30971.8|30969.4|30862.8|30860.4|1587
1657732800000|2022-07-13 17:20:00|30875.8|30873.4|30909.8|30907.4|30909.8|30907.4|30858.3|30855.9|515
1657733100000|2022-07-13 17:25:00|30910.3|30907.9|30900.8|30898.4|30911.3|30908.9|30871.8|30869.4|684
1657733400000|2022-07-13 17:30:00|30901.3|30898.9|30874.3|30871.9|30903.8|30901.4|30851.3|30848.9|779
1657733700000|2022-07-13 17:35:00|30874.8|30872.4|30845.8|30843.4|30875.8|30873.4|30840.3|30837.9|442
1657734000000|2022-07-13 17:40:00|30845.3|30842.9|30880.8|30878.4|30889.8|30887.4|30841.3|30838.9|743
1657734300000|2022-07-13 17:45:00|30880.3|30877.9|30913.8|30911.4|30920.3|30917.9|30874.3|30871.9|580
1657734600000|2022-07-13 17:50:00|30914.3|30911.9|30881.3|30878.9|30922.8|30920.4|30881.3|30878.9|643
1657734900000|2022-07-13 17:55:00|30880.8|30878.4|30895.8|30893.4|30902.8|30900.4|30868.8|30866.4|640
1657735200000|2022-07-13 18:00:00|30895.3|30892.9|30733.8|30731.4|30895.3|30892.9|30732.8|30730.4|2869
1657735500000|2022-07-13 18:05:00|30732.8|30730.4|30750.8|30748.4|30795.8|30793.4|30729.8|30727.4|1811
1657735800000|2022-07-13 18:10:00|30751.8|30749.4|30804.8|30802.4|30807.3|30804.9|30743.8|30741.4|1191
1657736100000|2022-07-13 18:15:00|30803.8|30801.4|30809.8|30807.4|30812.8|30810.4|30750.8|30748.4|1119
1657736400000|2022-07-13 18:20:00|30809.3|30806.9|30835.8|30833.4|30845.8|30843.4|30778.8|30776.4|1651
1657736700000|2022-07-13 18:25:00|30837.8|30835.4|30858.8|30856.4|30860.3|30857.9|30801.8|30799.4|968
1657737000000|2022-07-13 18:30:00|30859.8|30857.4|30906.3|30903.9|30915.3|30912.9|30854.8|30852.4|1943
1657737300000|2022-07-13 18:35:00|30908.3|30905.9|30925.8|30923.4|30926.8|30924.4|30885.8|30883.4|945
1657737600000|2022-07-13 18:40:00|30926.3|30923.9|30901.8|30899.4|30939.3|30936.9|30898.8|30896.4|1058
1657737900000|2022-07-13 18:45:00|30902.3|30899.9|30890.8|30888.4|30929.8|30927.4|30883.8|30881.4|772
1657738200000|2022-07-13 18:50:00|30892.8|30890.4|30878.8|30876.4|30923.3|30920.9|30877.3|30874.9|706
1657738500000|2022-07-13 18:55:00|30879.3|30876.9|30949.8|30947.4|30951.8|30949.4|30843.8|30841.4|1528
1657738800000|2022-07-13 19:00:00|30950.8|30948.4|30931.8|30929.4|30955.3|30952.9|30899.8|30897.4|1165
1657739100000|2022-07-13 19:05:00|30932.3|30929.9|30874.8|30872.4|30935.3|30932.9|30851.3|30848.9|1329
1657739400000|2022-07-13 19:10:00|30875.3|30872.9|30903.3|30900.9|30916.3|30913.9|30868.8|30866.4|754
1657739700000|2022-07-13 19:15:00|30903.8|30901.4|30919.8|30917.4|30920.8|30918.4|30882.8|30880.4|560
1657740000000|2022-07-13 19:20:00|30918.3|30915.9|30895.3|30892.9|30923.3|30920.9|30887.3|30884.9|553
1657740300000|2022-07-13 19:25:00|30895.8|30893.4|30865.3|30862.9|30898.3|30895.9|30860.3|30857.9|962
1657740600000|2022-07-13 19:30:00|30863.3|30860.9|30803.8|30801.4|30877.8|30875.4|30800.8|30798.4|1622
1657740900000|2022-07-13 19:35:00|30805.3|30802.9|30848.3|30845.9|30852.8|30850.4|30796.8|30794.4|896
1657741200000|2022-07-13 19:40:00|30847.8|30845.4|30800.3|30797.9|30848.3|30845.9|30794.3|30791.9|838
1657741500000|2022-07-13 19:45:00|30799.8|30797.4|30805.8|30803.4|30812.3|30809.9|30779.3|30776.9|1305
1657741800000|2022-07-13 19:50:00|30805.3|30802.9|30811.3|30808.9|30830.3|30827.9|30773.3|30770.9|2521
1657742100000|2022-07-13 19:55:00|30810.3|30807.9|30771.8|30769.4|30842.3|30839.9|30770.3|30767.9|3488
1657742400000|2022-07-13 20:00:00|30773|30768.2|30775.5|30770.7|30789.5|30784.7|30763|30758.2|1308
1657742700000|2022-07-13 20:05:00|30774|30769.2|30759.5|30754.7|30775.5|30770.7|30752|30747.2|335
1657743000000|2022-07-13 20:10:00|30759|30754.2|30737.5|30732.7|30770.5|30765.7|30737|30732.2|500
1657743300000|2022-07-13 20:15:00|30737|30732.2|30724|30719.2|30745|30740.2|30723.5|30718.7|177
1657743600000|2022-07-13 20:20:00|30723.5|30718.7|30731.5|30726.7|30733.5|30728.7|30720|30715.2|244
1657743900000|2022-07-13 20:25:00|30727|30722.2|30738.5|30733.7|30739.5|30734.7|30720.5|30715.7|108
1657744200000|2022-07-13 20:30:00|30739|30734.2|30737.5|30732.7|30742|30737.2|30735|30730.2|134
1657744500000|2022-07-13 20:35:00|30738|30733.2|30735.5|30730.7|30740|30735.2|30725.5|30720.7|147
1657744800000|2022-07-13 20:40:00|30736|30731.2|30729.5|30724.7|30738|30733.2|30729.5|30724.7|126
1657745100000|2022-07-13 20:45:00|30731.5|30726.7|30723|30718.2|30732.5|30727.7|30719|30714.2|177
1657745400000|2022-07-13 20:50:00|30723.5|30718.7|30732.5|30727.7|30735|30730.2|30721|30716.2|104
1657745700000|2022-07-13 20:55:00|30733|30728.2|30732.8|30723|30738|30733.2|30728|30723|119
1657746000000|2022-07-13 21:00:00|30734.2|30724.4|30734.3|30724.5|30734.9|30725.1|30732.9|30723.1|0
1657746300000|2022-07-13 21:05:00|30734.4|30724.6|30733.8|30724|30734.7|30724.9|30733.4|30723.6|0
1657746600000|2022-07-13 21:10:00|30733.4|30723.6|30729.3|30719.5|30733.5|30723.7|30725.9|30716.1|0
1657746900000|2022-07-13 21:15:00|30729|30719.2|30727.3|30717.5|30729.1|30719.3|30725.2|30715.4|0
1657747200000|2022-07-13 21:20:00|30728.7|30718.9|30728.3|30718.5|30731|30721.2|30727.8|30718|0
1657747500000|2022-07-13 21:25:00|30728.4|30718.6|30731.6|30721.8|30731.8|30722|30728.4|30718.6|0
1657747800000|2022-07-13 21:30:00|30731.7|30721.9|30734.5|30724.7|30737.2|30727.4|30731.5|30721.7|0
1657748100000|2022-07-13 21:35:00|30734.4|30724.6|30735.4|30725.6|30736.2|30726.4|30734.1|30724.3|0
1657748400000|2022-07-13 21:40:00|30736.3|30726.5|30736.9|30727.1|30736.9|30727.1|30736.3|30726.5|0
1657748700000|2022-07-13 21:45:00|30737|30727.2|30737.3|30727.5|30738.4|30728.6|30736.1|30726.3|0
1657749000000|2022-07-13 21:50:00|30737|30727.2|30736.5|30726.7|30737.3|30727.5|30736.4|30726.6|0
1657749300000|2022-07-13 21:55:00|30736.6|30726.8|30736.2|30726.4|30737.2|30727.4|30734.4|30724.6|0
1657749600000|2022-07-13 22:00:00|30716.5|30711.7|30719|30714.2|30729|30724.2|30702|30697.2|207
1657749900000|2022-07-13 22:05:00|30718.5|30713.7|30700|30695.2|30720|30715.2|30695|30690.2|271
1657750200000|2022-07-13 22:10:00|30698|30693.2|30707|30702.2|30708|30703.2|30697.5|30692.7|74
1657750500000|2022-07-13 22:15:00|30706.5|30701.7|30709|30704.2|30716|30711.2|30703|30698.2|83
1657750800000|2022-07-13 22:20:00|30709.5|30704.7|30706.5|30701.7|30713|30708.2|30699.5|30694.7|89
1657751100000|2022-07-13 22:25:00|30707|30702.2|30706|30701.2|30708|30703.2|30691.5|30686.7|89
1657751400000|2022-07-13 22:30:00|30705.5|30700.7|30673.5|30668.7|30708|30703.2|30673.5|30668.7|228
1657751700000|2022-07-13 22:35:00|30674|30669.2|30651.5|30646.7|30676.5|30671.7|30647.5|30642.7|251
1657752000000|2022-07-13 22:40:00|30652|30647.2|30644.5|30639.7|30661|30656.2|30644|30639.2|66
1657752300000|2022-07-13 22:45:00|30645.5|30640.7|30649.5|30644.7|30660|30655.2|30635|30630.2|175
1657752600000|2022-07-13 22:50:00|30649|30644.2|30657.5|30652.7|30667|30662.2|30649|30644.2|107
1657752900000|2022-07-13 22:55:00|30658|30653.2|30658.5|30653.7|30661.5|30656.7|30653.5|30648.7|75
1657753200000|2022-07-13 23:00:00|30658|30653.2|30669.5|30664.7|30681.5|30676.7|30654.5|30649.7|286
1657753500000|2022-07-13 23:05:00|30669|30664.2|30672.5|30667.7|30672.5|30667.7|30661.5|30656.7|77
1657753800000|2022-07-13 23:10:00|30673|30668.2|30635|30630.2|30673|30668.2|30631.5|30626.7|191
1657754100000|2022-07-13 23:15:00|30634.5|30629.7|30624.5|30619.7|30636.5|30631.7|30624.5|30619.7|208
1657754400000|2022-07-13 23:20:00|30626.5|30621.7|30644.5|30639.7|30646.5|30641.7|30625.5|30620.7|113
1657754700000|2022-07-13 23:25:00|30645.5|30640.7|30636.5|30631.7|30648|30643.2|30633.5|30628.7|108
1657755000000|2022-07-13 23:30:00|30637|30632.2|30643|30638.2|30653|30648.2|30634.5|30629.7|165
1657755300000|2022-07-13 23:35:00|30643.5|30638.7|30602.5|30597.7|30645|30640.2|30602|30597.2|262
1657755600000|2022-07-13 23:40:00|30605|30600.2|30601.5|30596.7|30605|30600.2|30585.5|30580.7|257
1657755900000|2022-07-13 23:45:00|30602|30597.2|30596.5|30591.7|30602.5|30597.7|30588.5|30583.7|147
1657756200000|2022-07-13 23:50:00|30596|30591.2|30604.5|30599.7|30612.5|30607.7|30595|30590.2|147
1657756500000|2022-07-13 23:55:00|30605|30600.2|30605|30600.2|30613.5|30608.7|30605|30600.2|116
1657756800000|2022-07-14 00:00:00|30604.5|30599.7|30637|30632.2|30640|30635.2|30584|30579.2|444
1657757100000|2022-07-14 00:05:00|30637.5|30632.7|30644.5|30639.7|30647|30642.2|30631|30626.2|161
1657757400000|2022-07-14 00:10:00|30645|30640.2|30651|30646.2|30652|30647.2|30636|30631.2|96
1657757700000|2022-07-14 00:15:00|30651.5|30646.7|30671|30666.2|30677.5|30672.7|30647|30642.2|380
1657758000000|2022-07-14 00:20:00|30671.5|30666.7|30664.5|30659.7|30682.5|30677.7|30661|30656.2|165
1657758300000|2022-07-14 00:25:00|30664|30659.2|30661|30656.2|30670.5|30665.7|30655|30650.2|108
1657758600000|2022-07-14 00:30:00|30661.5|30656.7|30660|30655.2|30671|30666.2|30659|30654.2|83
1657758900000|2022-07-14 00:35:00|30659.5|30654.7|30659|30654.2|30665.5|30660.7|30650|30645.2|61
1657759200000|2022-07-14 00:40:00|30659.5|30654.7|30662.5|30657.7|30671.5|30666.7|30659|30654.2|66
1657759500000|2022-07-14 00:45:00|30663.5|30658.7|30662.5|30657.7|30664.5|30659.7|30649.5|30644.7|62
1657759800000|2022-07-14 00:50:00|30663|30658.2|30666.5|30661.7|30673.5|30668.7|30658.5|30653.7|73
1657760100000|2022-07-14 00:55:00|30667|30662.2|30664|30659.2|30675.5|30670.7|30662|30657.2|67
1657760400000|2022-07-14 01:00:00|30665|30660.2|30673.5|30668.7|30674.5|30669.7|30655.5|30650.7|64
1657760700000|2022-07-14 01:05:00|30673|30668.2|30672|30667.2|30673.5|30668.7|30662.5|30657.7|43
1657761000000|2022-07-14 01:10:00|30672.5|30667.7|30675|30670.2|30685.5|30680.7|30669.5|30664.7|132
1657761300000|2022-07-14 01:15:00|30675.5|30670.7|30690.5|30685.7|30697|30692.2|30675|30670.2|138
1657761600000|2022-07-14 01:20:00|30689|30684.2|30703|30698.2|30710.5|30705.7|30687|30682.2|137
1657761900000|2022-07-14 01:25:00|30702|30697.2|30697|30692.2|30706|30701.2|30695.5|30690.7|76
1657762200000|2022-07-14 01:30:00|30697.5|30692.7|30696.5|30691.7|30705|30700.2|30686.5|30681.7|126
1657762500000|2022-07-14 01:35:00|30696|30691.2|30704|30699.2|30706|30701.2|30690|30685.2|71
1657762800000|2022-07-14 01:40:00|30704.5|30699.7|30695|30690.2|30704.5|30699.7|30688.5|30683.7|69
1657763100000|2022-07-14 01:45:00|30695.5|30690.7|30681.5|30676.7|30700.5|30695.7|30681|30676.2|68
1657763400000|2022-07-14 01:50:00|30681|30676.2|30684|30679.2|30687|30682.2|30669.5|30664.7|63
1657763700000|2022-07-14 01:55:00|30683.5|30678.7|30709|30704.2|30723.5|30718.7|30682.5|30677.7|235
1657764000000|2022-07-14 02:00:00|30709.5|30704.7|30709|30704.2|30718|30713.2|30703|30698.2|83
1657764300000|2022-07-14 02:05:00|30709.5|30704.7|30713|30708.2|30722|30717.2|30706|30701.2|68
1657764600000|2022-07-14 02:10:00|30712|30707.2|30710.5|30705.7|30721|30716.2|30708.5|30703.7|33
1657764900000|2022-07-14 02:15:00|30709.5|30704.7|30706|30701.2|30714.5|30709.7|30701|30696.2|71
1657765200000|2022-07-14 02:20:00|30706.5|30701.7|30721.5|30716.7|30722.5|30717.7|30704|30699.2|79
1657765500000|2022-07-14 02:25:00|30723|30718.2|30715.5|30710.7|30723.5|30718.7|30713.5|30708.7|86
1657765800000|2022-07-14 02:30:00|30716|30711.2|30728|30723.2|30737.5|30732.7|30712.5|30707.7|145
1657766100000|2022-07-14 02:35:00|30728.5|30723.7|30748.5|30743.7|30753.5|30748.7|30728.5|30723.7|128
1657766400000|2022-07-14 02:40:00|30749|30744.2|30741|30736.2|30758.5|30753.7|30736|30731.2|111
1657766700000|2022-07-14 02:45:00|30742.5|30737.7|30732.5|30727.7|30743.5|30738.7|30727.5|30722.7|47
1657767000000|2022-07-14 02:50:00|30733|30728.2|30726|30721.2|30737|30732.2|30726|30721.2|33
1657767300000|2022-07-14 02:55:00|30726.5|30721.7|30734.5|30729.7|30735.5|30730.7|30726.5|30721.7|30
1657767600000|2022-07-14 03:00:00|30735|30730.2|30747|30742.2|30751.5|30746.7|30731.5|30726.7|44
1657767900000|2022-07-14 03:05:00|30747.5|30742.7|30755.5|30750.7|30762.5|30757.7|30743.5|30738.7|174
1657768200000|2022-07-14 03:10:00|30756|30751.2|30755.5|30750.7|30760.5|30755.7|30747.5|30742.7|75
1657768500000|2022-07-14 03:15:00|30756|30751.2|30750|30745.2|30759|30754.2|30750|30745.2|47
1657768800000|2022-07-14 03:20:00|30750.5|30745.7|30764|30759.2|30772.5|30767.7|30750|30745.2|76
1657769100000|2022-07-14 03:25:00|30764.5|30759.7|30776|30771.2|30786|30781.2|30763|30758.2|125
1657769400000|2022-07-14 03:30:00|30776.5|30771.7|30777.5|30772.7|30781.5|30776.7|30769|30764.2|77
1657769700000|2022-07-14 03:35:00|30777|30772.2|30769.5|30764.7|30784|30779.2|30767.5|30762.7|80
1657770000000|2022-07-14 03:40:00|30768|30763.2|30781|30776.2|30796.5|30791.7|30763|30758.2|166
1657770300000|2022-07-14 03:45:00|30781.5|30776.7|30766.5|30761.7|30786|30781.2|30766.5|30761.7|48
1657770600000|2022-07-14 03:50:00|30767|30762.2|30764|30759.2|30771.5|30766.7|30762.5|30757.7|30
1657770900000|2022-07-14 03:55:00|30764.5|30759.7|30767|30762.2|30769.5|30764.7|30760|30755.2|78
1657771200000|2022-07-14 04:00:00|30768.5|30763.7|30774|30769.2|30781.5|30776.7|30768.5|30763.7|107
1657771500000|2022-07-14 04:05:00|30773.5|30768.7|30760.5|30755.7|30774.5|30769.7|30755.5|30750.7|42
1657771800000|2022-07-14 04:10:00|30760|30755.2|30753|30748.2|30765.5|30760.7|30751|30746.2|50
1657772100000|2022-07-14 04:15:00|30753.5|30748.7|30761|30756.2|30767.5|30762.7|30753.5|30748.7|52
1657772400000|2022-07-14 04:20:00|30760.5|30755.7|30760|30755.2|30761|30756.2|30753.5|30748.7|47
1657772700000|2022-07-14 04:25:00|30759.5|30754.7|30765|30760.2|30767.5|30762.7|30757|30752.2|58
1657773000000|2022-07-14 04:30:00|30765.5|30760.7|30771.5|30766.7|30773|30768.2|30763|30758.2|77
1657773300000|2022-07-14 04:35:00|30771|30766.2|30770.5|30765.7|30777|30772.2|30767|30762.2|57
1657773600000|2022-07-14 04:40:00|30771|30766.2|30771.5|30766.7|30774.5|30769.7|30768.5|30763.7|37
1657773900000|2022-07-14 04:45:00|30772|30767.2|30776.5|30771.7|30787|30782.2|30769.5|30764.7|109
1657774200000|2022-07-14 04:50:00|30777|30772.2|30770|30765.2|30779.5|30774.7|30766|30761.2|55
1657774500000|2022-07-14 04:55:00|30770.5|30765.7|30770.5|30765.7|30775.5|30770.7|30766|30761.2|28
1657774800000|2022-07-14 05:00:00|30771.5|30766.7|30781|30776.2|30787|30782.2|30766.5|30761.7|93
1657775100000|2022-07-14 05:05:00|30781.5|30776.7|30775.5|30770.7|30788.5|30783.7|30774.5|30769.7|56
1657775400000|2022-07-14 05:10:00|30775|30770.2|30779|30774.2|30782|30777.2|30771.5|30766.7|19
1657775700000|2022-07-14 05:15:00|30778.5|30773.7|30776|30771.2|30788.5|30783.7|30772|30767.2|49
1657776000000|2022-07-14 05:20:00|30776.5|30771.7|30756|30751.2|30777|30772.2|30753.5|30748.7|134
1657776300000|2022-07-14 05:25:00|30755.5|30750.7|30753|30748.2|30760.5|30755.7|30745.5|30740.7|77
1657776600000|2022-07-14 05:30:00|30753.5|30748.7|30757|30752.2|30759.5|30754.7|30746.5|30741.7|34
1657776900000|2022-07-14 05:35:00|30756.5|30751.7|30739|30734.2|30757.5|30752.7|30738.5|30733.7|65
1657777200000|2022-07-14 05:40:00|30738.5|30733.7|30714|30709.2|30739.5|30734.7|30713.5|30708.7|158
1657777500000|2022-07-14 05:45:00|30714.5|30709.7|30713.5|30708.7|30719|30714.2|30706.5|30701.7|131
1657777800000|2022-07-14 05:50:00|30713|30708.2|30709|30704.2|30717.5|30712.7|30702.5|30697.7|78
1657778100000|2022-07-14 05:55:00|30708.5|30703.7|30709.5|30704.7|30716.5|30711.7|30701.5|30696.7|76
1657778400000|2022-07-14 06:00:00|30708.9|30705.3|30694.4|30690.8|30713.4|30709.8|30679.9|30676.3|229
1657778700000|2022-07-14 06:05:00|30693.9|30690.3|30723.4|30719.8|30731.4|30727.8|30690.4|30686.8|148
1657779000000|2022-07-14 06:10:00|30723.9|30720.3|30727.4|30723.8|30738.9|30735.3|30717.4|30713.8|228
1657779300000|2022-07-14 06:15:00|30727.9|30724.3|30696.4|30692.8|30728.9|30725.3|30693.9|30690.3|189
1657779600000|2022-07-14 06:20:00|30696.9|30693.3|30681.4|30677.8|30704.9|30701.3|30669.9|30666.3|300
1657779900000|2022-07-14 06:25:00|30681.9|30678.3|30677.9|30674.3|30697.9|30694.3|30671.4|30667.8|208
1657780200000|2022-07-14 06:30:00|30677.4|30673.8|30663.9|30660.3|30685.4|30681.8|30655.4|30651.8|332
1657780500000|2022-07-14 06:35:00|30664.4|30660.8|30659.9|30656.3|30668.9|30665.3|30653.9|30650.3|182
1657780800000|2022-07-14 06:40:00|30660.4|30656.8|30668.9|30665.3|30672.4|30668.8|30653.4|30649.8|247
1657781100000|2022-07-14 06:45:00|30668.4|30664.8|30691.4|30687.8|30696.4|30692.8|30665.4|30661.8|164
1657781400000|2022-07-14 06:50:00|30690.9|30687.3|30676.9|30673.3|30694.4|30690.8|30676.4|30672.8|117
1657781700000|2022-07-14 06:55:00|30677.4|30673.8|30676.9|30673.3|30688.9|30685.3|30667.9|30664.3|143
1657782000000|2022-07-14 07:00:00|30677.4|30673.8|30662.4|30658.8|30707.9|30704.3|30658.4|30654.8|468
1657782300000|2022-07-14 07:05:00|30663.4|30659.8|30612.9|30609.3|30666.4|30662.8|30608.9|30605.3|622
1657782600000|2022-07-14 07:10:00|30613.4|30609.8|30627.9|30624.3|30649.9|30646.3|30602.4|30598.8|340
1657782900000|2022-07-14 07:15:00|30629.4|30625.8|30664.4|30660.8|30682.9|30679.3|30620.9|30617.3|316
1657783200000|2022-07-14 07:20:00|30663.9|30660.3|30680.4|30676.8|30683.9|30680.3|30661.4|30657.8|211
1657783500000|2022-07-14 07:25:00|30679.9|30676.3|30679.4|30675.8|30697.4|30693.8|30664.9|30661.3|249
1657783800000|2022-07-14 07:30:00|30678.4|30674.8|30654.9|30651.3|30693.9|30690.3|30647.9|30644.3|162
1657784100000|2022-07-14 07:35:00|30658.4|30654.8|30650.4|30646.8|30693.4|30689.8|30650.4|30646.8|184
1657784400000|2022-07-14 07:40:00|30650.9|30647.3|30649.9|30646.3|30669.4|30665.8|30631.4|30627.8|201
1657784700000|2022-07-14 07:45:00|30649.4|30645.8|30618.9|30615.3|30652.4|30648.8|30616.9|30613.3|246
1657785000000|2022-07-14 07:50:00|30618.4|30614.8|30607.9|30604.3|30627.4|30623.8|30595.9|30592.3|454
1657785300000|2022-07-14 07:55:00|30607.4|30603.8|30596.9|30593.3|30614.9|30611.3|30590.4|30586.8|472
1657785600000|2022-07-14 08:00:00|30599.9|30596.3|30622.4|30618.8|30627.4|30623.8|30572.4|30568.8|611
1657785900000|2022-07-14 08:05:00|30623.4|30619.8|30614.4|30610.8|30624.4|30620.8|30594.4|30590.8|350
1657786200000|2022-07-14 08:10:00|30613.4|30609.8|30609.4|30605.8|30621.4|30617.8|30595.4|30591.8|247
1657786500000|2022-07-14 08:15:00|30608.9|30605.3|30604.9|30601.3|30618.9|30615.3|30582.4|30578.8|309
1657786800000|2022-07-14 08:20:00|30604.4|30600.8|30543.4|30539.8|30610.4|30606.8|30543.4|30539.8|597
1657787100000|2022-07-14 08:25:00|30543.9|30540.3|30549.9|30546.3|30555.4|30551.8|30535.9|30532.3|382
1657787400000|2022-07-14 08:30:00|30544.9|30541.3|30517.4|30513.8|30544.9|30541.3|30515.9|30512.3|491
1657787700000|2022-07-14 08:35:00|30516.9|30513.3|30483.4|30479.8|30533.4|30529.8|30481.9|30478.3|669
1657788000000|2022-07-14 08:40:00|30483.9|30480.3|30446.9|30443.3|30487.9|30484.3|30444.9|30441.3|858
1657788300000|2022-07-14 08:45:00|30446.4|30442.8|30461.4|30457.8|30474.4|30470.8|30441.4|30437.8|590
1657788600000|2022-07-14 08:50:00|30461.9|30458.3|30443.4|30439.8|30468.9|30465.3|30437.9|30434.3|552
1657788900000|2022-07-14 08:55:00|30443.9|30440.3|30445.9|30442.3|30474.9|30471.3|30428.9|30425.3|752
1657789200000|2022-07-14 09:00:00|30445.4|30441.8|30459.4|30455.8|30461.4|30457.8|30434.9|30431.3|507
1657789500000|2022-07-14 09:05:00|30458.9|30455.3|30461.9|30458.3|30464.4|30460.8|30443.4|30439.8|571
1657789800000|2022-07-14 09:10:00|30462.4|30458.8|30458.4|30454.8|30467.4|30463.8|30452.9|30449.3|403
1657790100000|2022-07-14 09:15:00|30457.9|30454.3|30449.4|30445.8|30464.4|30460.8|30438.9|30435.3|393
1657790400000|2022-07-14 09:20:00|30449.9|30446.3|30426.9|30423.3|30463.9|30460.3|30419.9|30416.3|474
1657790700000|2022-07-14 09:25:00|30427.4|30423.8|30444.4|30440.8|30458.9|30455.3|30426.4|30422.8|245
1657791000000|2022-07-14 09:30:00|30444.9|30441.3|30431.4|30427.8|30459.4|30455.8|30424.9|30421.3|361
1657791300000|2022-07-14 09:35:00|30431.9|30428.3|30448.9|30445.3|30450.9|30447.3|30423.4|30419.8|291
1657791600000|2022-07-14 09:40:00|30448.4|30444.8|30473.4|30469.8|30481.9|30478.3|30441.9|30438.3|404
1657791900000|2022-07-14 09:45:00|30473.9|30470.3|30481.9|30478.3|30482.9|30479.3|30471.4|30467.8|256
1657792200000|2022-07-14 09:50:00|30481.4|30477.8|30496.9|30493.3|30496.9|30493.3|30463.9|30460.3|354
1657792500000|2022-07-14 09:55:00|30496.4|30492.8|30499.4|30495.8|30503.4|30499.8|30484.9|30481.3|308
1657792800000|2022-07-14 10:00:00|30498.9|30495.3|30492.4|30488.8|30501.4|30497.8|30484.4|30480.8|122
1657793100000|2022-07-14 10:05:00|30491.9|30488.3|30489.4|30485.8|30507.9|30504.3|30489.4|30485.8|138
1657793400000|2022-07-14 10:10:00|30488.9|30485.3|30469.4|30465.8|30493.9|30490.3|30462.9|30459.3|163
1657793700000|2022-07-14 10:15:00|30470.4|30466.8|30470.9|30467.3|30486.4|30482.8|30460.4|30456.8|139
1657794000000|2022-07-14 10:20:00|30470.4|30466.8|30458.4|30454.8|30490.4|30486.8|30456.9|30453.3|203
1657794300000|2022-07-14 10:25:00|30458.9|30455.3|30461.9|30458.3|30471.4|30467.8|30455.9|30452.3|222
1657794600000|2022-07-14 10:30:00|30461.4|30457.8|30469.4|30465.8|30470.9|30467.3|30447.4|30443.8|301
1657794900000|2022-07-14 10:35:00|30469.9|30466.3|30471.9|30468.3|30478.9|30475.3|30455.4|30451.8|207
1657795200000|2022-07-14 10:40:00|30471.4|30467.8|30450.9|30447.3|30480.9|30477.3|30446.9|30443.3|199
1657795500000|2022-07-14 10:45:00|30451.4|30447.8|30372.9|30369.3|30463.4|30459.8|30360.9|30357.3|1601
1657795800000|2022-07-14 10:50:00|30372.4|30368.8|30365.9|30362.3|30375.9|30372.3|30331.4|30327.8|1102
1657796100000|2022-07-14 10:55:00|30366.4|30362.8|30355.4|30351.8|30380.9|30377.3|30336.4|30332.8|765
1657796400000|2022-07-14 11:00:00|30357.4|30353.8|30379.9|30376.3|30402.4|30398.8|30354.9|30351.3|624
1657796700000|2022-07-14 11:05:00|30379.4|30375.8|30371.4|30367.8|30384.4|30380.8|30354.9|30351.3|324
1657797000000|2022-07-14 11:10:00|30371.9|30368.3|30373.4|30369.8|30379.4|30375.8|30343.9|30340.3|486
1657797300000|2022-07-14 11:15:00|30372.9|30369.3|30373.9|30370.3|30381.9|30378.3|30360.4|30356.8|265
1657797600000|2022-07-14 11:20:00|30374.4|30370.8|30369.4|30365.8|30382.9|30379.3|30353.4|30349.8|588
1657797900000|2022-07-14 11:25:00|30369.9|30366.3|30360.4|30356.8|30370.4|30366.8|30339.4|30335.8|232
1657798200000|2022-07-14 11:30:00|30357.4|30353.8|30354.4|30350.8|30391.9|30388.3|30335.4|30331.8|708
1657798500000|2022-07-14 11:35:00|30353.4|30349.8|30332.4|30328.8|30353.9|30350.3|30325.9|30322.3|448
1657798800000|2022-07-14 11:40:00|30331.9|30328.3|30328.9|30325.3|30355.9|30352.3|30323.9|30320.3|421
1657799100000|2022-07-14 11:45:00|30328.4|30324.8|30333.9|30330.3|30345.4|30341.8|30326.4|30322.8|267
1657799400000|2022-07-14 11:50:00|30333.4|30329.8|30333.4|30329.8|30344.4|30340.8|30325.9|30322.3|344
1657799700000|2022-07-14 11:55:00|30333.9|30330.3|30333.4|30329.8|30347.4|30343.8|30325.9|30322.3|356
1657800000000|2022-07-14 12:00:00|30332.9|30329.3|30306.4|30302.8|30354.4|30350.8|30296.9|30293.3|1136
1657800300000|2022-07-14 12:05:00|30306.9|30303.3|30276.9|30273.3|30311.9|30308.3|30265.9|30262.3|875
1657800600000|2022-07-14 12:10:00|30278.4|30274.8|30308.9|30305.3|30313.9|30310.3|30274.4|30270.8|601
1657800900000|2022-07-14 12:15:00|30309.4|30305.8|30318.9|30315.3|30326.4|30322.8|30303.4|30299.8|392
1657801200000|2022-07-14 12:20:00|30318.4|30314.8|30315.9|30312.3|30335.9|30332.3|30312.4|30308.8|533
1657801500000|2022-07-14 12:25:00|30315.4|30311.8|30324.9|30321.3|30331.4|30327.8|30309.4|30305.8|429
1657801800000|2022-07-14 12:30:00|30319.9|30316.3|30363.4|30359.8|30370.9|30367.3|30272.4|30268.8|2291
1657802100000|2022-07-14 12:35:00|30362.4|30358.8|30372.9|30369.3|30386.4|30382.8|30344.4|30340.8|941
1657802400000|2022-07-14 12:40:00|30372.4|30368.8|30329.4|30325.8|30373.4|30369.8|30324.4|30320.8|645
1657802700000|2022-07-14 12:45:00|30328.9|30325.3|30310.4|30306.8|30329.4|30325.8|30295.9|30292.3|695
1657803000000|2022-07-14 12:50:00|30307.4|30303.8|30314.4|30310.8|30325.9|30322.3|30301.4|30297.8|421
1657803300000|2022-07-14 12:55:00|30313.9|30310.3|30300.4|30296.8|30324.4|30320.8|30277.4|30273.8|640
1657803600000|2022-07-14 13:00:00|30299.4|30295.8|30306.4|30302.8|30314.9|30311.3|30279.4|30275.8|555
1657803900000|2022-07-14 13:05:00|30305.9|30302.3|30257.4|30253.8|30312.4|30308.8|30255.4|30251.8|743
1657804200000|2022-07-14 13:10:00|30256.9|30253.3|30259.9|30256.3|30263.4|30259.8|30246.9|30243.3|633
1657804500000|2022-07-14 13:15:00|30258.4|30254.8|30282.9|30279.3|30293.4|30289.8|30258.4|30254.8|842
1657804800000|2022-07-14 13:20:00|30281.4|30277.8|30284.9|30281.3|30297.9|30294.3|30274.9|30271.3|665
1657805100000|2022-07-14 13:25:00|30284.4|30280.8|30252.9|30249.3|30297.9|30294.3|30250.4|30246.8|1529
1657805400000|2022-07-14 13:30:00|30252.3|30249.9|30265.3|30262.9|30301.8|30299.4|30233.3|30230.9|5332
1657805700000|2022-07-14 13:35:00|30264.8|30262.4|30192.8|30190.4|30279.8|30277.4|30182.3|30179.9|3416
1657806000000|2022-07-14 13:40:00|30186.3|30183.9|30159.8|30157.4|30190.8|30188.4|30141.3|30138.9|3148
1657806300000|2022-07-14 13:45:00|30159.3|30156.9|30225.3|30222.9|30241.8|30239.4|30156.3|30153.9|4519
1657806600000|2022-07-14 13:50:00|30224.3|30221.9|30253.8|30251.4|30293.3|30290.9|30203.3|30200.9|3650
1657806900000|2022-07-14 13:55:00|30253.3|30250.9|30214.3|30211.9|30269.3|30266.9|30212.3|30209.9|2071
1657807200000|2022-07-14 14:00:00|30214.8|30212.4|30148.3|30145.9|30219.3|30216.9|30144.8|30142.4|3346
1657807500000|2022-07-14 14:05:00|30148.8|30146.4|30164.3|30161.9|30171.8|30169.4|30147.3|30144.9|1467
1657807800000|2022-07-14 14:10:00|30164.8|30162.4|30175.7|30173.3|30180.7|30178.3|30132.3|30129.9|2201
1657808100000|2022-07-14 14:15:00|30173.2|30170.8|30169.3|30166.9|30201.8|30199.4|30158.8|30156.4|1342
1657808400000|2022-07-14 14:20:00|30168.8|30166.4|30197.8|30195.4|30212.3|30209.9|30168.8|30166.4|1560
1657808700000|2022-07-14 14:25:00|30196.8|30194.4|30211.8|30209.4|30236.8|30234.4|30186.3|30183.9|1855
1657809000000|2022-07-14 14:30:00|30211.3|30208.9|30188.3|30185.9|30244.3|30241.9|30183.3|30180.9|1655
1657809300000|2022-07-14 14:35:00|30188.8|30186.4|30202.8|30200.4|30208.3|30205.9|30154.8|30152.4|1493
1657809600000|2022-07-14 14:40:00|30199.8|30197.4|30197.3|30194.9|30229.3|30226.9|30195.3|30192.9|1274
1657809900000|2022-07-14 14:45:00|30197.8|30195.4|30213.8|30211.4|30218.8|30216.4|30171.8|30169.4|1152
1657810200000|2022-07-14 14:50:00|30217.8|30215.4|30258.8|30256.4|30263.8|30261.4|30191.3|30188.9|1809
1657810500000|2022-07-14 14:55:00|30259.8|30257.4|30208.8|30206.4|30259.8|30257.4|30183.3|30180.9|1210
1657810800000|2022-07-14 15:00:00|30208.3|30205.9|30243.8|30241.4|30285.8|30283.4|30202.3|30199.9|3305
1657811100000|2022-07-14 15:05:00|30244.8|30242.4|30290.3|30287.9|30294.8|30292.4|30231.8|30229.4|1270
1657811400000|2022-07-14 15:10:00|30290.8|30288.4|30270.8|30268.4|30304.3|30301.9|30258.8|30256.4|1713
1657811700000|2022-07-14 15:15:00|30270.3|30267.9|30312.8|30310.4|30320.3|30317.9|30237.8|30235.4|1917
1657812000000|2022-07-14 15:20:00|30312.3|30309.9|30333.8|30331.4|30367.3|30364.9|30295.3|30292.9|2181
1657812300000|2022-07-14 15:25:00|30334.8|30332.4|30353.3|30350.9|30359.8|30357.4|30321.8|30319.4|1293
1657812600000|2022-07-14 15:30:00|30350.8|30348.4|30328.8|30326.4|30368.8|30366.4|30325.8|30323.4|1329
1657812900000|2022-07-14 15:35:00|30329.3|30326.9|30358.3|30355.9|30368.8|30366.4|30309.3|30306.9|1324
1657813200000|2022-07-14 15:40:00|30357.3|30354.9|30462.3|30459.9|30497.3|30494.9|30354.8|30352.4|3954
1657813500000|2022-07-14 15:45:00|30461.8|30459.4|30445.8|30443.4|30468.8|30466.4|30441.3|30438.9|1863
1657813800000|2022-07-14 15:50:00|30446.3|30443.9|30435.8|30433.4|30474.8|30472.4|30431.8|30429.4|1377
1657814100000|2022-07-14 15:55:00|30436.3|30433.9|30461.8|30459.4|30480.8|30478.4|30430.3|30427.9|1540
1657814400000|2022-07-14 16:00:00|30462.3|30459.9|30461.3|30458.9|30478.8|30476.4|30449.8|30447.4|835
1657814700000|2022-07-14 16:05:00|30460.8|30458.4|30434.8|30432.4|30464.3|30461.9|30423.3|30420.9|1358
1657815000000|2022-07-14 16:10:00|30435.3|30432.9|30450.3|30447.9|30460.3|30457.9|30428.3|30425.9|1070
1657815300000|2022-07-14 16:15:00|30453.8|30451.4|30444.8|30442.4|30478.3|30475.9|30416.8|30414.4|1301
1657815600000|2022-07-14 16:20:00|30444.3|30441.9|30429.8|30427.4|30473.3|30470.9|30427.8|30425.4|1037
1657815900000|2022-07-14 16:25:00|30430.3|30427.9|30365.8|30363.4|30430.8|30428.4|30356.3|30353.9|1251
1657816200000|2022-07-14 16:30:00|30366.3|30363.9|30379.2|30376.8|30411.2|30408.8|30362.3|30359.9|808
1657816500000|2022-07-14 16:35:00|30378.7|30376.3|30385.7|30383.3|30394.2|30391.8|30365.2|30362.8|476
1657816800000|2022-07-14 16:40:00|30385.6|30383.2|30364.6|30362.2|30387.6|30385.2|30342.6|30340.2|923
1657817100000|2022-07-14 16:45:00|30363.6|30361.2|30284.6|30282.2|30370.6|30368.2|30282.6|30280.2|1775
1657817400000|2022-07-14 16:50:00|30284.1|30281.7|30326.6|30324.2|30337.6|30335.2|30279.1|30276.7|930
1657817700000|2022-07-14 16:55:00|30326.1|30323.7|30341.6|30339.2|30344.1|30341.7|30307.6|30305.2|607
1657818000000|2022-07-14 17:00:00|30342.1|30339.7|30307.6|30305.2|30346.6|30344.2|30296.6|30294.2|548
1657818300000|2022-07-14 17:05:00|30308.1|30305.7|30340.1|30337.7|30342.6|30340.2|30284.1|30281.7|624
1657818600000|2022-07-14 17:10:00|30339.6|30337.2|30332.1|30329.7|30340.1|30337.7|30302.6|30300.2|472
1657818900000|2022-07-14 17:15:00|30331.6|30329.2|30384.6|30382.2|30400.6|30398.2|30316.1|30313.7|1598
1657819200000|2022-07-14 17:20:00|30385.1|30382.7|30387.1|30384.7|30411.1|30408.7|30381.1|30378.7|631
1657819500000|2022-07-14 17:25:00|30386.6|30384.2|30412.6|30410.2|30427.1|30424.7|30377.6|30375.2|688
1657819800000|2022-07-14 17:30:00|30412.1|30409.7|30359.1|30356.7|30415.6|30413.2|30356.6|30354.2|860
1657820100000|2022-07-14 17:35:00|30359.6|30357.2|30405.1|30402.7|30414.6|30412.2|30355.6|30353.2|536
1657820400000|2022-07-14 17:40:00|30404.6|30402.2|30428.6|30426.2|30442.6|30440.2|30402.6|30400.2|640
1657820700000|2022-07-14 17:45:00|30429.1|30426.7|30429.6|30427.2|30438.6|30436.2|30412.1|30409.7|740
1657821000000|2022-07-14 17:50:00|30430.1|30427.7|30421.6|30419.2|30456.1|30453.7|30391.1|30388.7|1117
1657821300000|2022-07-14 17:55:00|30425.1|30422.7|30453.6|30451.2|30464.6|30462.2|30423.6|30421.2|484
1657821600000|2022-07-14 18:00:00|30452.1|30449.7|30488.6|30486.2|30495.1|30492.7|30446.6|30444.2|1005
1657821900000|2022-07-14 18:05:00|30488.1|30485.7|30496.6|30494.2|30519.6|30517.2|30481.6|30479.2|1300
1657822200000|2022-07-14 18:10:00|30497.1|30494.7|30493.6|30491.2|30505.6|30503.2|30467.6|30465.2|664
1657822500000|2022-07-14 18:15:00|30494.6|30492.2|30562.6|30560.2|30573.6|30571.2|30482.6|30480.2|1807
1657822800000|2022-07-14 18:20:00|30563.1|30560.7|30593.6|30591.2|30614.6|30612.2|30562.6|30560.2|2300
1657823100000|2022-07-14 18:25:00|30593.1|30590.7|30616.6|30614.2|30622.6|30620.2|30575.1|30572.7|1275
1657823400000|2022-07-14 18:30:00|30618.6|30616.2|30624.6|30622.2|30636.1|30633.7|30599.6|30597.2|997
1657823700000|2022-07-14 18:35:00|30625.1|30622.7|30660.6|30658.2|30663.6|30661.2|30624.6|30622.2|1454
1657824000000|2022-07-14 18:40:00|30661.1|30658.7|30597.6|30595.2|30664.1|30661.7|30588.6|30586.2|1404
1657824300000|2022-07-14 18:45:00|30597.1|30594.7|30608.6|30606.2|30609.6|30607.2|30572.6|30570.2|899
1657824600000|2022-07-14 18:50:00|30609.1|30606.7|30580.1|30577.7|30612.6|30610.2|30570.6|30568.2|544
1657824900000|2022-07-14 18:55:00|30580.6|30578.2|30614.1|30611.7|30631.6|30629.2|30579.6|30577.2|702
1657825200000|2022-07-14 19:00:00|30614.6|30612.2|30601.1|30598.7|30642.1|30639.7|30600.6|30598.2|904
1657825500000|2022-07-14 19:05:00|30601.6|30599.2|30575.1|30572.7|30616.1|30613.7|30568.6|30566.2|1268
1657825800000|2022-07-14 19:10:00|30575.6|30573.2|30626.6|30624.2|30631.6|30629.2|30571.6|30569.2|1071
1657826100000|2022-07-14 19:15:00|30628.6|30626.2|30617.1|30614.7|30635.6|30633.2|30586.6|30584.2|992
1657826400000|2022-07-14 19:20:00|30615.7|30613.3|30661.2|30658.8|30663.7|30661.3|30611.2|30608.8|1261
1657826700000|2022-07-14 19:25:00|30663.2|30660.8|30673.2|30670.8|30673.2|30670.8|30643.2|30640.8|838
1657827000000|2022-07-14 19:30:00|30674.2|30671.8|30637.2|30634.8|30674.7|30672.3|30637.2|30634.8|1126
1657827300000|2022-07-14 19:35:00|30634.2|30631.8|30613.2|30610.8|30644.2|30641.8|30600.2|30597.8|1032
1657827600000|2022-07-14 19:40:00|30612.7|30610.3|30627.2|30624.8|30637.2|30634.8|30594.7|30592.3|723
1657827900000|2022-07-14 19:45:00|30626.2|30623.8|30621.2|30618.8|30642.7|30640.3|30598.2|30595.8|919
1657828200000|2022-07-14 19:50:00|30622.2|30619.8|30642.2|30639.8|30667.7|30665.3|30622.2|30619.8|2108
1657828500000|2022-07-14 19:55:00|30642.7|30640.3|30636.7|30634.3|30682.2|30679.8|30612.7|30610.3|3033
1657828800000|2022-07-14 20:00:00|30638.2|30635.8|30662.4|30657.6|30665.4|30660.6|30638.2|30633.6|1178
1657829100000|2022-07-14 20:05:00|30662.9|30658.1|30648.4|30643.6|30662.9|30658.1|30638.4|30633.6|462
1657829400000|2022-07-14 20:10:00|30646.4|30641.6|30662.9|30658.1|30662.9|30658.1|30639.9|30635.1|511
1657829700000|2022-07-14 20:15:00|30663.4|30658.6|30641.4|30636.6|30663.4|30658.6|30641.4|30636.6|206
1657830000000|2022-07-14 20:20:00|30645.4|30640.6|30640.4|30635.6|30648.9|30644.1|30638.4|30633.6|135
1657830300000|2022-07-14 20:25:00|30639.9|30635.1|30641.4|30636.6|30645.9|30641.1|30639.4|30634.6|123
1657830600000|2022-07-14 20:30:00|30641.9|30637.1|30635.9|30631.1|30644.4|30639.6|30634.9|30630.1|199
1657830900000|2022-07-14 20:35:00|30635.4|30630.6|30649.9|30645.1|30652.9|30648.1|30634.9|30630.1|127
1657831200000|2022-07-14 20:40:00|30650.4|30645.6|30656.9|30652.1|30661.9|30657.1|30649.9|30645.1|135
1657831500000|2022-07-14 20:45:00|30656.4|30651.6|30653.4|30648.6|30656.4|30651.6|30648.9|30644.1|98
1657831800000|2022-07-14 20:50:00|30653.9|30649.1|30646.9|30642.1|30657.4|30652.6|30646.9|30642.1|81
1657832100000|2022-07-14 20:55:00|30645.9|30641.1|30646.9|30637.1|30649.4|30642.6|30641.4|30636.6|65
1657832400000|2022-07-14 21:00:00|30649.8|30640|30642.8|30633|30649.9|30640.1|30638.2|30628.4|0
1657832700000|2022-07-14 21:05:00|30643|30633.2|30643.2|30633.4|30643.2|30633.4|30640.8|30631|0
1657833000000|2022-07-14 21:10:00|30643.1|30633.3|30642.8|30633|30643.5|30633.7|30641.7|30631.9|0
1657833300000|2022-07-14 21:15:00|30643.7|30633.9|30644.5|30634.7|30644.6|30634.8|30643.2|30633.4|0
1657833600000|2022-07-14 21:20:00|30644.3|30634.5|30643.3|30633.5|30644.3|30634.5|30643.3|30633.5|0
1657833900000|2022-07-14 21:25:00|30643|30633.2|30644.4|30634.6|30645|30635.2|30643|30633.2|0
1657834200000|2022-07-14 21:30:00|30644.5|30634.7|30644.8|30635|30644.9|30635.1|30644.2|30634.4|0
1657834500000|2022-07-14 21:35:00|30645.1|30635.3|30645.3|30635.5|30645.7|30635.9|30645.1|30635.3|0
1657834800000|2022-07-14 21:40:00|30645.6|30635.8|30646.7|30636.9|30647.7|30637.9|30645.6|30635.8|0
1657835100000|2022-07-14 21:45:00|30647.6|30637.8|30649.2|30639.4|30649.2|30639.4|30646.7|30636.9|0
1657835400000|2022-07-14 21:50:00|30649.8|30640|30649|30639.2|30649.8|30640|30648.6|30638.8|0
1657835700000|2022-07-14 21:55:00|30649.1|30639.3|30648.7|30638.9|30649.4|30639.6|30648.7|30638.9|0
1657836000000|2022-07-14 22:00:00|30657.4|30652.6|30662.9|30658.1|30680.4|30675.6|30652.4|30647.6|355
1657836300000|2022-07-14 22:05:00|30663.4|30658.6|30679.4|30674.6|30679.4|30674.6|30656.4|30651.6|197
1657836600000|2022-07-14 22:10:00|30679.9|30675.1|30674.9|30670.1|30680.4|30675.6|30670.9|30666.1|96
1657836900000|2022-07-14 22:15:00|30675.4|30670.6|30696.9|30692.1|30697.4|30692.6|30674.9|30670.1|254
1657837200000|2022-07-14 22:20:00|30697.4|30692.6|30691.9|30687.1|30698.9|30694.1|30676.4|30671.6|219
1657837500000|2022-07-14 22:25:00|30692.4|30687.6|30694.9|30690.1|30701.9|30697.1|30689.4|30684.6|139
1657837800000|2022-07-14 22:30:00|30694.4|30689.6|30703.9|30699.1|30706.9|30702.1|30694.4|30689.6|231
1657838100000|2022-07-14 22:35:00|30703.4|30698.6|30715.9|30711.1|30724.9|30720.1|30702.4|30697.6|329
1657838400000|2022-07-14 22:40:00|30716.4|30711.6|30723.9|30719.1|30731.9|30727.1|30716.4|30711.6|196
1657838700000|2022-07-14 22:45:00|30723.4|30718.6|30723.4|30718.6|30730.4|30725.6|30719.9|30715.1|57
1657839000000|2022-07-14 22:50:00|30722.9|30718.1|30707.4|30702.6|30723.4|30718.6|30706.4|30701.6|140
1657839300000|2022-07-14 22:55:00|30709.9|30705.1|30711.9|30707.1|30716.9|30712.1|30706.4|30701.6|89
1657839600000|2022-07-14 23:00:00|30712.4|30707.6|30710.4|30705.6|30716.9|30712.1|30708.4|30703.6|60
1657839900000|2022-07-14 23:05:00|30709.4|30704.6|30712.4|30707.6|30719.4|30714.6|30708.9|30704.1|80
1657840200000|2022-07-14 23:10:00|30711.9|30707.1|30703.4|30698.6|30712.4|30707.6|30700.9|30696.1|77
1657840500000|2022-07-14 23:15:00|30702.9|30698.1|30705.4|30700.6|30707.4|30702.6|30702.9|30698.1|115
1657840800000|2022-07-14 23:20:00|30704.9|30700.1|30702.4|30697.6|30707.4|30702.6|30701.4|30696.6|65
1657841100000|2022-07-14 23:25:00|30701.9|30697.1|30714.4|30709.6|30719.4|30714.6|30701.9|30697.1|82
1657841400000|2022-07-14 23:30:00|30714.9|30710.1|30708.4|30703.6|30718.9|30714.1|30706.4|30701.6|88
1657841700000|2022-07-14 23:35:00|30707.9|30703.1|30730.4|30725.6|30731.4|30726.6|30705.9|30701.1|157
1657842000000|2022-07-14 23:40:00|30731.4|30726.6|30728.4|30723.6|30741.4|30736.6|30727.4|30722.6|254
1657842300000|2022-07-14 23:45:00|30728.9|30724.1|30732.9|30728.1|30736.4|30731.6|30727.4|30722.6|130
1657842600000|2022-07-14 23:50:00|30732.4|30727.6|30720.4|30715.6|30735.9|30731.1|30716.9|30712.1|174
1657842900000|2022-07-14 23:55:00|30718.4|30713.6|30746.4|30741.6|30750.9|30746.1|30716.4|30711.6|303
1657843200000|2022-07-15 00:00:00|30745.9|30741.1|30725.4|30720.6|30754.4|30749.6|30717.9|30713.1|245
1657843500000|2022-07-15 00:05:00|30725.9|30721.1|30713.9|30709.1|30727.4|30722.6|30706.4|30701.6|175
1657843800000|2022-07-15 00:10:00|30713.4|30708.6|30699.4|30694.6|30718.9|30714.1|30696.4|30691.6|180
1657844100000|2022-07-15 00:15:00|30698.9|30694.1|30685.4|30680.6|30705.4|30700.6|30675.4|30670.6|279
1657844400000|2022-07-15 00:20:00|30685.9|30681.1|30657.4|30652.6|30686.9|30682.1|30657.4|30652.6|224
1657844700000|2022-07-15 00:25:00|30658.4|30653.6|30654.9|30650.1|30665.9|30661.1|30643.4|30638.6|263
1657845000000|2022-07-15 00:30:00|30655.4|30650.6|30676.4|30671.6|30676.9|30672.1|30647.4|30642.6|146
1657845300000|2022-07-15 00:35:00|30676.9|30672.1|30660.9|30656.1|30679.9|30675.1|30653.9|30649.1|102
1657845600000|2022-07-15 00:40:00|30661.9|30657.1|30653.9|30649.1|30662.4|30657.6|30634.9|30630.1|189
1657845900000|2022-07-15 00:45:00|30654.4|30649.6|30678.9|30674.1|30682.4|30677.6|30649.4|30644.6|129
1657846200000|2022-07-15 00:50:00|30679.4|30674.6|30668.9|30664.1|30679.4|30674.6|30665.9|30661.1|63
1657846500000|2022-07-15 00:55:00|30669.4|30664.6|30644.4|30639.6|30674.9|30670.1|30644.4|30639.6|108
1657846800000|2022-07-15 01:00:00|30643.9|30639.1|30655.4|30650.6|30656.9|30652.1|30637.9|30633.1|188
1657847100000|2022-07-15 01:05:00|30654.9|30650.1|30648.4|30643.6|30656.9|30652.1|30630.4|30625.6|188
1657847400000|2022-07-15 01:10:00|30647.9|30643.1|30651.4|30646.6|30653.9|30649.1|30638.4|30633.6|52
1657847700000|2022-07-15 01:15:00|30651.9|30647.1|30649.9|30645.1|30659.9|30655.1|30646.9|30642.1|64
1657848000000|2022-07-15 01:20:00|30650.4|30645.6|30663.4|30658.6|30671.4|30666.6|30638.4|30633.6|124
1657848300000|2022-07-15 01:25:00|30662.9|30658.1|30676.9|30672.1|30681.4|30676.6|30654.4|30649.6|112
1657848600000|2022-07-15 01:30:00|30676.4|30671.6|30677.4|30672.6|30693.9|30689.1|30675.4|30670.6|183
1657848900000|2022-07-15 01:35:00|30677.9|30673.1|30684.4|30679.6|30689.4|30684.6|30668.9|30664.1|273
1657849200000|2022-07-15 01:40:00|30685.9|30681.1|30679.9|30675.1|30686.9|30682.1|30663.4|30658.6|123
1657849500000|2022-07-15 01:45:00|30679.4|30674.6|30686.4|30681.6|30699.4|30694.6|30676.4|30671.6|111
1657849800000|2022-07-15 01:50:00|30686.9|30682.1|30701.4|30696.6|30710.4|30705.6|30686.4|30681.6|131
1657850100000|2022-07-15 01:55:00|30701.9|30697.1|30708.4|30703.6|30711.9|30707.1|30697.4|30692.6|285
1657850400000|2022-07-15 02:00:00|30708.9|30704.1|30710.4|30705.6|30713.9|30709.1|30694.4|30689.6|175
1657850700000|2022-07-15 02:05:00|30710.9|30706.1|30711.9|30707.1|30716.4|30711.6|30705.4|30700.6|142
1657851000000|2022-07-15 02:10:00|30711.4|30706.6|30706.9|30702.1|30717.4|30712.6|30705.4|30700.6|85
1657851300000|2022-07-15 02:15:00|30706.4|30701.6|30716.4|30711.6|30718.9|30714.1|30700.4|30695.6|74
1657851600000|2022-07-15 02:20:00|30716.9|30712.1|30712.9|30708.1|30721.4|30716.6|30708.9|30704.1|104
1657851900000|2022-07-15 02:25:00|30713.4|30708.6|30715.4|30710.6|30715.4|30710.6|30705.4|30700.6|74
1657852200000|2022-07-15 02:30:00|30715.9|30711.1|30712.9|30708.1|30720.9|30716.1|30708.4|30703.6|66
1657852500000|2022-07-15 02:35:00|30712.4|30707.6|30702.9|30698.1|30718.9|30714.1|30697.4|30692.6|131
1657852800000|2022-07-15 02:40:00|30703.4|30698.6|30704.4|30699.6|30708.9|30704.1|30701.9|30697.1|54
1657853100000|2022-07-15 02:45:00|30704.9|30700.1|30686.9|30682.1|30707.4|30702.6|30686.9|30682.1|80
1657853400000|2022-07-15 02:50:00|30687.4|30682.6|30713.4|30708.6|30713.4|30708.6|30687.4|30682.6|112
1657853700000|2022-07-15 02:55:00|30712.9|30708.1|30715.4|30710.6|30717.9|30713.1|30706.4|30701.6|50
1657854000000|2022-07-15 03:00:00|30715.9|30711.1|30718.9|30714.1|30722.4|30717.6|30711.9|30707.1|77
1657854300000|2022-07-15 03:05:00|30718.4|30713.6|30706.4|30701.6|30718.9|30714.1|30706.4|30701.6|79
1657854600000|2022-07-15 03:10:00|30706.9|30702.1|30705.4|30700.6|30716.9|30712.1|30704.9|30700.1|51
1657854900000|2022-07-15 03:15:00|30705.9|30701.1|30686.9|30682.1|30713.4|30708.6|30685.4|30680.6|125
1657855200000|2022-07-15 03:20:00|30686.4|30681.6|30699.4|30694.6|30704.4|30699.6|30676.4|30671.6|139
1657855500000|2022-07-15 03:25:00|30699.9|30695.1|30698.9|30694.1|30713.9|30709.1|30696.9|30692.1|90
1657855800000|2022-07-15 03:30:00|30699.4|30694.6|30718.4|30713.6|30718.4|30713.6|30697.9|30693.1|81
1657856100000|2022-07-15 03:35:00|30718.9|30714.1|30719.4|30714.6|30722.9|30718.1|30709.9|30705.1|86
1657856400000|2022-07-15 03:40:00|30719.9|30715.1|30719.4|30714.6|30722.4|30717.6|30715.9|30711.1|94
1657856700000|2022-07-15 03:45:00|30718.9|30714.1|30717.4|30712.6|30723.4|30718.6|30708.4|30703.6|96
1657857000000|2022-07-15 03:50:00|30716.4|30711.6|30722.4|30717.6|30726.9|30722.1|30710.9|30706.1|79
1657857300000|2022-07-15 03:55:00|30721.9|30717.1|30725.4|30720.6|30727.4|30722.6|30718.4|30713.6|62
1657857600000|2022-07-15 04:00:00|30724.9|30720.1|30707.4|30702.6|30730.4|30725.6|30706.4|30701.6|75
1657857900000|2022-07-15 04:05:00|30708.4|30703.6|30703.9|30699.1|30712.4|30707.6|30699.9|30695.1|57
1657858200000|2022-07-15 04:10:00|30704.4|30699.6|30711.4|30706.6|30714.9|30710.1|30703.9|30699.1|47
1657858500000|2022-07-15 04:15:00|30710.9|30706.1|30709.9|30705.1|30713.4|30708.6|30705.4|30700.6|44
1657858800000|2022-07-15 04:20:00|30710.4|30705.6|30709.4|30704.6|30712.9|30708.1|30703.4|30698.6|38
1657859100000|2022-07-15 04:25:00|30708.9|30704.1|30707.4|30702.6|30712.9|30708.1|30705.9|30701.1|19
1657859400000|2022-07-15 04:30:00|30707.9|30703.1|30708.9|30704.1|30711.9|30707.1|30705.4|30700.6|48
1657859700000|2022-07-15 04:35:00|30709.4|30704.6|30708.9|30704.1|30711.4|30706.6|30701.4|30696.6|56
1657860000000|2022-07-15 04:40:00|30709.4|30704.6|30703.9|30699.1|30711.4|30706.6|30701.9|30697.1|51
1657860300000|2022-07-15 04:45:00|30703.4|30698.6|30697.4|30692.6|30707.9|30703.1|30697.4|30692.6|70
1657860600000|2022-07-15 04:50:00|30697.9|30693.1|30700.9|30696.1|30702.4|30697.6|30691.4|30686.6|77
1657860900000|2022-07-15 04:55:00|30701.4|30696.6|30697.4|30692.6|30701.4|30696.6|30693.4|30688.6|44
1657861200000|2022-07-15 05:00:00|30696.9|30692.1|30681.9|30677.1|30706.4|30701.6|30679.4|30674.6|69
1657861500000|2022-07-15 05:05:00|30681.4|30676.6|30678.4|30673.6|30686.4|30681.6|30676.4|30671.6|90
1657861800000|2022-07-15 05:10:00|30677.9|30673.1|30674.9|30670.1|30683.4|30678.6|30670.4|30665.6|176
1657862100000|2022-07-15 05:15:00|30673.9|30669.1|30670.4|30665.6|30674.9|30670.1|30664.4|30659.6|113
1657862400000|2022-07-15 05:20:00|30669.9|30665.1|30662.9|30658.1|30675.4|30670.6|30659.4|30654.6|133
1657862700000|2022-07-15 05:25:00|30663.4|30658.6|30656.4|30651.6|30665.9|30661.1|30656.4|30651.6|96
1657863000000|2022-07-15 05:30:00|30655.4|30650.6|30637.4|30632.6|30658.4|30653.6|30634.4|30629.6|294
1657863300000|2022-07-15 05:35:00|30636.9|30632.1|30634.4|30629.6|30646.4|30641.6|30633.9|30629.1|163
1657863600000|2022-07-15 05:40:00|30633.9|30629.1|30636.4|30631.6|30640.4|30635.6|30624.9|30620.1|168
1657863900000|2022-07-15 05:45:00|30635.9|30631.1|30666.4|30661.6|30666.9|30662.1|30635.4|30630.6|194
1657864200000|2022-07-15 05:50:00|30663.4|30658.6|30661.4|30656.6|30678.4|30673.6|30661.4|30656.6|311
1657864500000|2022-07-15 05:55:00|30659.4|30654.6|30666.4|30661.6|30677.4|30672.6|30654.4|30649.6|172
1657864800000|2022-07-15 06:00:00|30665.8|30662.2|30662.3|30658.7|30676.3|30672.7|30655.8|30652.2|176
1657865100000|2022-07-15 06:05:00|30661.8|30658.2|30661.8|30658.2|30670.3|30666.7|30637.8|30634.2|409
1657865400000|2022-07-15 06:10:00|30660.3|30656.7|30680.3|30676.7|30682.3|30678.7|30652.8|30649.2|168
1657865700000|2022-07-15 06:15:00|30680.8|30677.2|30677.8|30674.2|30686.3|30682.7|30669.3|30665.7|178
1657866000000|2022-07-15 06:20:00|30678.3|30674.7|30659.8|30656.2|30682.3|30678.7|30654.8|30651.2|215
1657866300000|2022-07-15 06:25:00|30660.3|30656.7|30653.3|30649.7|30664.8|30661.2|30641.3|30637.7|176
1657866600000|2022-07-15 06:30:00|30650.8|30647.2|30637.8|30634.2|30664.8|30661.2|30633.8|30630.2|141
1657866900000|2022-07-15 06:35:00|30637.3|30633.7|30600.8|30597.2|30640.3|30636.7|30600.3|30596.7|296
1657867200000|2022-07-15 06:40:00|30601.3|30597.7|30605.3|30601.7|30607.8|30604.2|30588.8|30585.2|289
1657867500000|2022-07-15 06:45:00|30605.8|30602.2|30600.8|30597.2|30613.8|30610.2|30595.8|30592.2|237
1657867800000|2022-07-15 06:50:00|30600.3|30596.7|30600.8|30597.2|30609.8|30606.2|30598.8|30595.2|160
1657868100000|2022-07-15 06:55:00|30601.3|30597.7|30584.3|30580.7|30604.3|30600.7|30583.3|30579.7|177
1657868400000|2022-07-15 07:00:00|30584.8|30581.2|30578.8|30575.2|30600.8|30597.2|30561.3|30557.7|759
1657868700000|2022-07-15 07:05:00|30579.3|30575.7|30556.8|30553.2|30583.3|30579.7|30523.8|30520.2|587
1657869000000|2022-07-15 07:10:00|30555.8|30552.2|30574.3|30570.7|30582.3|30578.7|30548.8|30545.2|361
1657869300000|2022-07-15 07:15:00|30574.8|30571.2|30633.8|30630.2|30635.8|30632.2|30570.3|30566.7|584
1657869600000|2022-07-15 07:20:00|30634.3|30630.7|30645.8|30642.2|30655.3|30651.7|30620.8|30617.2|295
1657869900000|2022-07-15 07:25:00|30645.3|30641.7|30656.3|30652.7|30677.3|30673.7|30645.3|30641.7|422
1657870200000|2022-07-15 07:30:00|30657.8|30654.2|30642.3|30638.7|30675.8|30672.2|30638.3|30634.7|386
1657870500000|2022-07-15 07:35:00|30641.8|30638.2|30668.3|30664.7|30679.3|30675.7|30638.8|30635.2|315
1657870800000|2022-07-15 07:40:00|30667.8|30664.2|30649.3|30645.7|30671.3|30667.7|30643.8|30640.2|194
1657871100000|2022-07-15 07:45:00|30648.8|30645.2|30636.8|30633.2|30659.8|30656.2|30636.3|30632.7|153
1657871400000|2022-07-15 07:50:00|30636.3|30632.7|30622.8|30619.2|30639.3|30635.7|30617.8|30614.2|254
1657871700000|2022-07-15 07:55:00|30622.3|30618.7|30637.8|30634.2|30648.8|30645.2|30622.3|30618.7|214
1657872000000|2022-07-15 08:00:00|30638.8|30635.2|30604.3|30600.7|30647.3|30643.7|30602.8|30599.2|306
1657872300000|2022-07-15 08:05:00|30604.8|30601.2|30622.8|30619.2|30630.3|30626.7|30604.8|30601.2|195
1657872600000|2022-07-15 08:10:00|30619.8|30616.2|30616.8|30613.2|30631.8|30628.2|30607.3|30603.7|216
1657872900000|2022-07-15 08:15:00|30616.3|30612.7|30612.8|30609.2|30622.8|30619.2|30601.3|30597.7|220
1657873200000|2022-07-15 08:20:00|30613.3|30609.7|30631.8|30628.2|30636.3|30632.7|30603.3|30599.7|229
1657873500000|2022-07-15 08:25:00|30631.3|30627.7|30641.3|30637.7|30645.8|30642.2|30628.3|30624.7|212
1657873800000|2022-07-15 08:30:00|30641.8|30638.2|30643.8|30640.2|30657.3|30653.7|30638.3|30634.7|236
1657874100000|2022-07-15 08:35:00|30644.3|30640.7|30650.3|30646.7|30657.8|30654.2|30640.3|30636.7|153
1657874400000|2022-07-15 08:40:00|30649.8|30646.2|30690.3|30686.7|30694.3|30690.7|30648.8|30645.2|332
1657874700000|2022-07-15 08:45:00|30689.8|30686.2|30714.8|30711.2|30715.8|30712.2|30682.3|30678.7|754
1657875000000|2022-07-15 08:50:00|30714.3|30710.7|30726.8|30723.2|30743.3|30739.7|30710.8|30707.2|446
1657875300000|2022-07-15 08:55:00|30727.3|30723.7|30697.8|30694.2|30731.3|30727.7|30696.3|30692.7|294
1657875600000|2022-07-15 09:00:00|30696.8|30693.2|30710.8|30707.2|30715.8|30712.2|30695.8|30692.2|169
1657875900000|2022-07-15 09:05:00|30710.3|30706.7|30732.3|30728.7|30736.8|30733.2|30710.3|30706.7|223
1657876200000|2022-07-15 09:10:00|30732.8|30729.2|30731.3|30727.7|30749.3|30745.7|30726.3|30722.7|385
1657876500000|2022-07-15 09:15:00|30730.8|30727.2|30714.8|30711.2|30740.8|30737.2|30714.8|30711.2|250
1657876800000|2022-07-15 09:20:00|30715.8|30712.2|30690.8|30687.2|30716.3|30712.7|30689.8|30686.2|288
1657877100000|2022-07-15 09:25:00|30690.3|30686.7|30704.8|30701.2|30711.8|30708.2|30689.8|30686.2|173
1657877400000|2022-07-15 09:30:00|30703.8|30700.2|30722.8|30719.2|30724.3|30720.7|30702.8|30699.2|265
1657877700000|2022-07-15 09:35:00|30722.3|30718.7|30718.3|30714.7|30723.8|30720.2|30695.8|30692.2|350
1657878000000|2022-07-15 09:40:00|30717.8|30714.2|30705.8|30702.2|30718.8|30715.2|30700.8|30697.2|135
1657878300000|2022-07-15 09:45:00|30706.3|30702.7|30685.3|30681.7|30710.3|30706.7|30684.8|30681.2|211
1657878600000|2022-07-15 09:50:00|30684.8|30681.2|30668.8|30665.2|30688.8|30685.2|30666.8|30663.2|444
1657878900000|2022-07-15 09:55:00|30669.3|30665.7|30709.8|30706.2|30725.8|30722.2|30668.8|30665.2|2183
1657879200000|2022-07-15 10:00:00|30708.8|30705.2|30706.8|30703.2|30710.8|30707.2|30686.8|30683.2|376
1657879500000|2022-07-15 10:05:00|30707.3|30703.7|30705.3|30701.7|30711.3|30707.7|30693.8|30690.2|206
1657879800000|2022-07-15 10:10:00|30705.8|30702.2|30706.8|30703.2|30713.8|30710.2|30697.8|30694.2|166
1657880100000|2022-07-15 10:15:00|30704.8|30701.2|30700.3|30696.7|30710.3|30706.7|30699.8|30696.2|451
1657880400000|2022-07-15 10:20:00|30699.8|30696.2|30723.8|30720.2|30741.8|30738.2|30698.8|30695.2|374
1657880700000|2022-07-15 10:25:00|30723.3|30719.7|30729.8|30726.2|30734.3|30730.7|30719.8|30716.2|372
1657881000000|2022-07-15 10:30:00|30729.3|30725.7|30714.8|30711.2|30735.8|30732.2|30713.8|30710.2|177
1657881300000|2022-07-15 10:35:00|30717.8|30714.2|30721.3|30717.7|30721.8|30718.2|30709.8|30706.2|155
1657881600000|2022-07-15 10:40:00|30721.8|30718.2|30721.3|30717.7|30723.8|30720.2|30714.8|30711.2|108
1657881900000|2022-07-15 10:45:00|30721.8|30718.2|30742.3|30738.7|30743.8|30740.2|30717.8|30714.2|258
1657882200000|2022-07-15 10:50:00|30741.8|30738.2|30734.3|30730.7|30742.8|30739.2|30730.8|30727.2|272
1657882500000|2022-07-15 10:55:00|30734.8|30731.2|30731.8|30728.2|30740.8|30737.2|30725.8|30722.2|290
1657882800000|2022-07-15 11:00:00|30732.3|30728.7|30750.3|30746.7|30757.3|30753.7|30730.8|30727.2|374
1657883100000|2022-07-15 11:05:00|30749.8|30746.2|30751.8|30748.2|30762.8|30759.2|30746.8|30743.2|337
1657883400000|2022-07-15 11:10:00|30752.3|30748.7|30772.3|30768.7|30779.3|30775.7|30746.3|30742.7|350
1657883700000|2022-07-15 11:15:00|30771.8|30768.2|30761.3|30757.7|30772.8|30769.2|30760.3|30756.7|221
1657884000000|2022-07-15 11:20:00|30760.8|30757.2|30784.8|30781.2|30789.3|30785.7|30759.8|30756.2|300
1657884300000|2022-07-15 11:25:00|30785.3|30781.7|30780.8|30777.2|30794.3|30790.7|30776.8|30773.2|404
1657884600000|2022-07-15 11:30:00|30778.8|30775.2|30791.3|30787.7|30795.3|30791.7|30778.8|30775.2|296
1657884900000|2022-07-15 11:35:00|30791.8|30788.2|30779.8|30776.2|30794.8|30791.2|30778.3|30774.7|204
1657885200000|2022-07-15 11:40:00|30780.3|30776.7|30762.3|30758.7|30782.3|30778.7|30757.8|30754.2|466
1657885500000|2022-07-15 11:45:00|30762.8|30759.2|30778.8|30775.2|30780.3|30776.7|30760.3|30756.7|279
1657885800000|2022-07-15 11:50:00|30779.3|30775.7|30767.3|30763.7|30779.8|30776.2|30765.8|30762.2|130
1657886100000|2022-07-15 11:55:00|30767.8|30764.2|30745.8|30742.2|30770.3|30766.7|30743.3|30739.7|539
1657886400000|2022-07-15 12:00:00|30746.3|30742.7|30747.8|30744.2|30762.8|30759.2|30745.8|30742.2|735
1657886700000|2022-07-15 12:05:00|30747.3|30743.7|30750.3|30746.7|30758.3|30754.7|30742.8|30739.2|407
1657887000000|2022-07-15 12:10:00|30749.8|30746.2|30748.3|30744.7|30752.8|30749.2|30737.8|30734.2|264
1657887300000|2022-07-15 12:15:00|30746.8|30743.2|30727.3|30723.7|30750.8|30747.2|30719.8|30716.2|399
1657887600000|2022-07-15 12:20:00|30727.8|30724.2|30720.8|30717.2|30727.8|30724.2|30703.8|30700.2|655
1657887900000|2022-07-15 12:25:00|30720.3|30716.7|30726.8|30723.2|30749.8|30746.2|30719.8|30716.2|582
1657888200000|2022-07-15 12:30:00|30725.8|30722.2|30718.3|30714.7|30759.3|30755.7|30666.3|30662.7|3060
1657888500000|2022-07-15 12:35:00|30717.8|30714.2|30826.8|30823.2|30826.8|30823.2|30706.3|30702.7|1770
1657888800000|2022-07-15 12:40:00|30826.3|30822.7|30833.3|30829.7|30838.3|30834.7|30806.8|30803.2|1158
1657889100000|2022-07-15 12:45:00|30832.8|30829.2|30936.8|30933.2|30945.8|30942.2|30829.3|30825.7|2732
1657889400000|2022-07-15 12:50:00|30934.3|30930.7|30974.3|30970.7|30999.8|30996.2|30932.8|30929.2|1841
1657889700000|2022-07-15 12:55:00|30974.8|30971.2|30951.3|30947.7|30985.8|30982.2|30940.3|30936.7|1324
1657890000000|2022-07-15 13:00:00|30951.8|30948.2|30968.8|30965.2|30979.8|30976.2|30947.8|30944.2|1355
1657890300000|2022-07-15 13:05:00|30970.3|30966.7|31008.8|31005.2|31022.3|31018.7|30966.8|30963.2|1929
1657890600000|2022-07-15 13:10:00|31008.3|31004.7|30980.8|30977.2|31015.3|31011.7|30975.8|30972.2|1254
1657890900000|2022-07-15 13:15:00|30981.3|30977.7|30985.8|30982.2|30993.8|30990.2|30966.8|30963.2|1429
1657891200000|2022-07-15 13:20:00|30986.3|30982.7|31009.3|31005.7|31012.3|31008.7|30973.3|30969.7|1189
1657891500000|2022-07-15 13:25:00|31012.3|31008.7|31088.3|31084.7|31105.8|31102.2|31010.8|31007.2|4168
1657891800000|2022-07-15 13:30:00|31087.7|31085.3|31035.2|31032.8|31130.2|31127.8|31029.2|31026.8|9117
1657892100000|2022-07-15 13:35:00|31033.2|31030.8|31003.2|31000.8|31071.7|31069.3|30975.2|30972.8|4509
1657892400000|2022-07-15 13:40:00|31001.2|30998.8|30996.2|30993.8|31017.2|31014.8|30969.2|30966.8|2895
1657892700000|2022-07-15 13:45:00|30996.7|30994.3|30996.7|30994.3|31013.2|31010.8|30946.7|30944.3|3249
1657893000000|2022-07-15 13:50:00|30997.2|30994.8|30940.2|30937.8|31004.2|31001.8|30929.7|30927.3|2764
1657893300000|2022-07-15 13:55:00|30943.2|30940.8|30976.7|30974.3|31000.7|30998.3|30923.7|30921.3|2043
1657893600000|2022-07-15 14:00:00|30977.2|30974.8|31086.2|31083.8|31176.2|31173.8|30977.2|30974.8|8432
1657893900000|2022-07-15 14:05:00|31082.2|31079.8|31107.7|31105.3|31108.7|31106.3|31039.2|31036.8|3181
1657894200000|2022-07-15 14:10:00|31106.8|31104.4|31125.3|31122.9|31148.3|31145.9|31082.3|31079.9|3176
1657894500000|2022-07-15 14:15:00|31130.3|31127.9|31162.3|31159.9|31163.8|31161.4|31116.8|31114.4|2132
1657894800000|2022-07-15 14:20:00|31161.8|31159.4|31184.8|31182.4|31191.8|31189.4|31111.3|31108.9|2526
1657895100000|2022-07-15 14:25:00|31184.3|31181.9|31239.3|31236.9|31245.3|31242.9|31159.3|31156.9|2659
1657895400000|2022-07-15 14:30:00|31240.3|31237.9|31240.8|31238.4|31252.8|31250.4|31223.3|31220.9|2297
1657895700000|2022-07-15 14:35:00|31241.3|31238.9|31193.8|31191.4|31253.3|31250.9|31190.8|31188.4|2044
1657896000000|2022-07-15 14:40:00|31197.3|31194.9|31186.8|31184.4|31216.3|31213.9|31186.8|31184.4|1573
1657896300000|2022-07-15 14:45:00|31185.8|31183.4|31178.8|31176.4|31204.3|31201.9|31164.3|31161.9|2105
1657896600000|2022-07-15 14:50:00|31179.3|31176.9|31191.8|31189.4|31197.8|31195.4|31170.3|31167.9|821
1657896900000|2022-07-15 14:55:00|31191.3|31188.9|31203.3|31200.9|31219.8|31217.4|31181.8|31179.4|1305
1657897200000|2022-07-15 15:00:00|31202.8|31200.4|31218.8|31216.4|31228.8|31226.4|31194.3|31191.9|1390
1657897500000|2022-07-15 15:05:00|31218.3|31215.9|31270.3|31267.9|31275.8|31273.4|31213.3|31210.9|1655
1657897800000|2022-07-15 15:10:00|31271.3|31268.9|31264.3|31261.9|31274.3|31271.9|31249.8|31247.4|1722
1657898100000|2022-07-15 15:15:00|31264.8|31262.4|31259.3|31256.9|31286.3|31283.9|31255.3|31252.9|1359
1657898400000|2022-07-15 15:20:00|31259.8|31257.4|31263.3|31260.9|31289.3|31286.9|31259.3|31256.9|1220
1657898700000|2022-07-15 15:25:00|31263.8|31261.4|31253.3|31250.9|31265.3|31262.9|31240.3|31237.9|1121
1657899000000|2022-07-15 15:30:00|31251.8|31249.4|31231.3|31228.9|31266.8|31264.4|31221.8|31219.4|1360
1657899300000|2022-07-15 15:35:00|31231.8|31229.4|31244.8|31242.4|31256.8|31254.4|31221.3|31218.9|849
1657899600000|2022-07-15 15:40:00|31243.3|31240.9|31240.8|31238.4|31253.8|31251.4|31230.3|31227.9|855
1657899900000|2022-07-15 15:45:00|31240.3|31237.9|31239.3|31236.9|31263.8|31261.4|31225.8|31223.4|895
1657900200000|2022-07-15 15:50:00|31238.8|31236.4|31219.8|31217.4|31242.3|31239.9|31219.8|31217.4|1060
1657900500000|2022-07-15 15:55:00|31217.3|31214.9|31193.8|31191.4|31225.8|31223.4|31192.8|31190.4|1407
1657900800000|2022-07-15 16:00:00|31194.3|31191.9|31220.3|31217.9|31227.8|31225.4|31185.8|31183.4|1326
1657901100000|2022-07-15 16:05:00|31219.8|31217.4|31187.3|31184.9|31227.3|31224.9|31181.8|31179.4|1206
1657901400000|2022-07-15 16:10:00|31186.8|31184.4|31181.3|31178.9|31196.8|31194.4|31164.3|31161.9|1264
1657901700000|2022-07-15 16:15:00|31180.3|31177.9|31211.3|31208.9|31211.8|31209.4|31170.8|31168.4|694
1657902000000|2022-07-15 16:20:00|31210.8|31208.4|31179.3|31176.9|31211.8|31209.4|31178.8|31176.4|698
1657902300000|2022-07-15 16:25:00|31179.8|31177.4|31180.8|31178.4|31187.3|31184.9|31167.8|31165.4|576
1657902600000|2022-07-15 16:30:00|31180.3|31177.9|31163.3|31160.9|31186.3|31183.9|31145.8|31143.4|941
1657902900000|2022-07-15 16:35:00|31162.8|31160.4|31160.3|31157.9|31174.8|31172.4|31147.8|31145.4|520
1657903200000|2022-07-15 16:40:00|31159.3|31156.9|31174.6|31172.2|31183.6|31181.2|31140.3|31137.9|851
1657903500000|2022-07-15 16:45:00|31174.1|31171.7|31189.6|31187.2|31193.6|31191.2|31163.1|31160.7|509
1657903800000|2022-07-15 16:50:00|31190.1|31187.7|31167.1|31164.7|31195.1|31192.7|31157.1|31154.7|625
1657904100000|2022-07-15 16:55:00|31166.6|31164.2|31179.1|31176.7|31180.1|31177.7|31157.6|31155.2|518
1657904400000|2022-07-15 17:00:00|31178.6|31176.2|31197.1|31194.7|31201.6|31199.2|31175.1|31172.7|667
1657904700000|2022-07-15 17:05:00|31197.6|31195.2|31211.1|31208.7|31214.1|31211.7|31192.6|31190.2|743
1657905000000|2022-07-15 17:10:00|31210.6|31208.2|31214.6|31212.2|31218.6|31216.2|31204.6|31202.2|519
1657905300000|2022-07-15 17:15:00|31214.1|31211.7|31217.1|31214.7|31223.1|31220.7|31202.6|31200.2|902
1657905600000|2022-07-15 17:20:00|31217.6|31215.2|31219.1|31216.7|31220.1|31217.7|31198.1|31195.7|840
1657905900000|2022-07-15 17:25:00|31219.6|31217.2|31254.1|31251.7|31255.6|31253.2|31216.6|31214.2|1052
1657906200000|2022-07-15 17:30:00|31253.6|31251.2|31265.1|31262.7|31272.6|31270.2|31242.6|31240.2|1026
1657906500000|2022-07-15 17:35:00|31265.6|31263.2|31265.1|31262.7|31267.1|31264.7|31250.6|31248.2|853
1657906800000|2022-07-15 17:40:00|31265.6|31263.2|31247.1|31244.7|31269.1|31266.7|31240.6|31238.2|712
1657907100000|2022-07-15 17:45:00|31247.6|31245.2|31233.6|31231.2|31254.1|31251.7|31233.6|31231.2|718
1657907400000|2022-07-15 17:50:00|31234.1|31231.7|31174.1|31171.7|31234.1|31231.7|31172.6|31170.2|2060
1657907700000|2022-07-15 17:55:00|31173.6|31171.2|31205.1|31202.7|31207.1|31204.7|31170.6|31168.2|1041
1657908000000|2022-07-15 18:00:00|31204.6|31202.2|31183.6|31181.2|31208.1|31205.7|31176.1|31173.7|1287
1657908300000|2022-07-15 18:05:00|31184.1|31181.7|31212.1|31209.7|31212.1|31209.7|31180.1|31177.7|744
1657908600000|2022-07-15 18:10:00|31212.6|31210.2|31222.6|31220.2|31223.1|31220.7|31197.1|31194.7|945
1657908900000|2022-07-15 18:15:00|31223.1|31220.7|31227.1|31224.7|31230.6|31228.2|31214.6|31212.2|743
1657909200000|2022-07-15 18:20:00|31226.6|31224.2|31215.1|31212.7|31230.6|31228.2|31193.1|31190.7|1050
1657909500000|2022-07-15 18:25:00|31214.6|31212.2|31220.6|31218.2|31222.6|31220.2|31188.6|31186.2|1563
1657909800000|2022-07-15 18:30:00|31221.1|31218.7|31212.1|31209.7|31228.1|31225.7|31204.6|31202.2|704
1657910100000|2022-07-15 18:35:00|31212.6|31210.2|31205.6|31203.2|31215.1|31212.7|31199.1|31196.7|687
1657910400000|2022-07-15 18:40:00|31208.1|31205.7|31228.6|31226.2|31228.6|31226.2|31202.1|31199.7|541
1657910700000|2022-07-15 18:45:00|31228.1|31225.7|31244.1|31241.7|31246.1|31243.7|31226.6|31224.2|1192
1657911000000|2022-07-15 18:50:00|31243.6|31241.2|31232.6|31230.2|31244.6|31242.2|31225.1|31222.7|809
1657911300000|2022-07-15 18:55:00|31231.6|31229.2|31220.6|31218.2|31235.6|31233.2|31215.6|31213.2|911
1657911600000|2022-07-15 19:00:00|31221.1|31218.7|31225.1|31222.7|31225.6|31223.2|31199.6|31197.2|1153
1657911900000|2022-07-15 19:05:00|31224.1|31221.7|31231.6|31229.2|31236.1|31233.7|31216.6|31214.2|787
1657912200000|2022-07-15 19:10:00|31229.6|31227.2|31214.1|31211.7|31237.6|31235.2|31209.6|31207.2|723
1657912500000|2022-07-15 19:15:00|31214.6|31212.2|31212.1|31209.7|31235.1|31232.7|31207.6|31205.2|719
1657912800000|2022-07-15 19:20:00|31212.4|31210|31198.9|31196.5|31228.9|31226.5|31198.9|31196.5|832
1657913100000|2022-07-15 19:25:00|31198.4|31196|31199.4|31197|31212.4|31210|31193.9|31191.5|1447
1657913400000|2022-07-15 19:30:00|31199.9|31197.5|31177.9|31175.5|31204.4|31202|31165.4|31163|2047
1657913700000|2022-07-15 19:35:00|31178.4|31176|31182.9|31180.5|31199.9|31197.5|31162.9|31160.5|1509
1657914000000|2022-07-15 19:40:00|31182.4|31180|31221.4|31219|31223.4|31221|31175.9|31173.5|1103
1657914300000|2022-07-15 19:45:00|31220.9|31218.5|31195.9|31193.5|31228.4|31226|31193.4|31191|1629
1657914600000|2022-07-15 19:50:00|31195.4|31193|31230.4|31228|31232.4|31230|31176.4|31174|2394
1657914900000|2022-07-15 19:55:00|31229.4|31227|31276.4|31274|31286.4|31284|31229.4|31227|4626
1657915200000|2022-07-15 20:00:00|31277.6|31272.8|31281.1|31276.3|31286.1|31281.3|31251.6|31246.8|1589
1657915500000|2022-07-15 20:05:00|31280.6|31275.8|31280.1|31275.3|31282.1|31277.3|31273.1|31268.3|370
1657915800000|2022-07-15 20:10:00|31280.6|31275.8|31264.1|31259.3|31283.6|31278.8|31263.6|31258.8|596
1657916100000|2022-07-15 20:15:00|31263.6|31258.8|31283.1|31278.3|31283.6|31278.8|31263.6|31258.8|158
1657916400000|2022-07-15 20:20:00|31283.6|31278.8|31277.1|31272.3|31283.6|31278.8|31274.6|31269.8|140
1657916700000|2022-07-15 20:25:00|31275.6|31270.8|31279.6|31274.8|31279.6|31274.8|31274.6|31269.8|94
1657917000000|2022-07-15 20:30:00|31279.1|31274.3|31268.1|31263.3|31281.1|31276.3|31268.1|31263.3|215
1657917300000|2022-07-15 20:35:00|31267.6|31262.8|31275.6|31270.8|31277.1|31272.3|31267.6|31262.8|143
1657917600000|2022-07-15 20:40:00|31275.1|31270.3|31276.1|31271.3|31281.1|31276.3|31273.6|31268.8|129
1657917900000|2022-07-15 20:45:00|31275.6|31270.8|31268.6|31263.8|31277.6|31272.8|31265.6|31260.8|140
1657918200000|2022-07-15 20:50:00|31268.1|31263.3|31276.6|31271.8|31278.1|31273.3|31267.1|31262.3|136
1657918500000|2022-07-15 20:55:00|31274.6|31269.8|31289.4|31279.6|31290.1|31284.3|31271.6|31266.8|245
1658095200000|2022-07-17 22:00:00|31344.6|31339.8|31308.1|31303.3|31355.6|31350.8|31303.1|31298.3|631
1658095500000|2022-07-17 22:05:00|31307.6|31302.8|31302.6|31297.8|31309.1|31304.3|31299.6|31294.8|149
1658095800000|2022-07-17 22:10:00|31303.1|31298.3|31298.1|31293.3|31303.6|31298.8|31293.6|31288.8|135
1658096100000|2022-07-17 22:15:00|31298.6|31293.8|31281.6|31276.8|31299.1|31294.3|31280.1|31275.3|154
1658096400000|2022-07-17 22:20:00|31281.1|31276.3|31292.1|31287.3|31295.6|31290.8|31275.6|31270.8|97
1658096700000|2022-07-17 22:25:00|31292.6|31287.8|31286.6|31281.8|31292.6|31287.8|31281.1|31276.3|50
1658097000000|2022-07-17 22:30:00|31287.1|31282.3|31299.6|31294.8|31300.1|31295.3|31287.1|31282.3|101
1658097300000|2022-07-17 22:35:00|31300.1|31295.3|31303.6|31298.8|31309.1|31304.3|31294.1|31289.3|158
1658097600000|2022-07-17 22:40:00|31304.1|31299.3|31310.6|31305.8|31313.6|31308.8|31299.1|31294.3|184
1658097900000|2022-07-17 22:45:00|31311.1|31306.3|31299.1|31294.3|31313.6|31308.8|31298.6|31293.8|82
1658098200000|2022-07-17 22:50:00|31300.1|31295.3|31296.1|31291.3|31300.6|31295.8|31285.6|31280.8|161
1658098500000|2022-07-17 22:55:00|31296.6|31291.8|31292.6|31287.8|31303.1|31298.3|31290.1|31285.3|64
1658098800000|2022-07-17 23:00:00|31293.1|31288.3|31287.1|31282.3|31296.6|31291.8|31286.6|31281.8|79
1658099100000|2022-07-17 23:05:00|31287.6|31282.8|31287.6|31282.8|31291.6|31286.8|31283.6|31278.8|78
1658099400000|2022-07-17 23:10:00|31288.1|31283.3|31296.1|31291.3|31299.1|31294.3|31288.1|31283.3|84
1658099700000|2022-07-17 23:15:00|31295.6|31290.8|31323.6|31318.8|31323.6|31318.8|31295.6|31290.8|248
1658100000000|2022-07-17 23:20:00|31324.1|31319.3|31334.6|31329.8|31335.1|31330.3|31317.6|31312.8|269
1658100300000|2022-07-17 23:25:00|31333.6|31328.8|31330.1|31325.3|31336.6|31331.8|31323.6|31318.8|153
1658100600000|2022-07-17 23:30:00|31329.6|31324.8|31326.6|31321.8|31342.6|31337.8|31321.6|31316.8|227
1658100900000|2022-07-17 23:35:00|31326.1|31321.3|31341.6|31336.8|31341.6|31336.8|31323.1|31318.3|155
1658101200000|2022-07-17 23:40:00|31341.1|31336.3|31328.6|31323.8|31344.6|31339.8|31325.1|31320.3|81
1658101500000|2022-07-17 23:45:00|31329.1|31324.3|31335.1|31330.3|31339.6|31334.8|31329.1|31324.3|44
1658101800000|2022-07-17 23:50:00|31334.6|31329.8|31327.1|31322.3|31338.1|31333.3|31326.6|31321.8|54
1658102100000|2022-07-17 23:55:00|31326.6|31321.8|31333.6|31328.8|31335.1|31330.3|31326.1|31321.3|23
1658102400000|2022-07-18 00:00:00|31333.1|31328.3|31335.6|31330.8|31336.1|31331.3|31322.6|31317.8|182
1658102700000|2022-07-18 00:05:00|31336.1|31331.3|31334.6|31329.8|31345.6|31340.8|31332.6|31327.8|118
1658103000000|2022-07-18 00:10:00|31335.1|31330.3|31305.6|31300.8|31339.1|31334.3|31303.1|31298.3|163
1658103300000|2022-07-18 00:15:00|31305.1|31300.3|31308.6|31303.8|31309.6|31304.8|31298.1|31293.3|99
1658103600000|2022-07-18 00:20:00|31308.1|31303.3|31311.1|31306.3|31312.6|31307.8|31301.6|31296.8|55
1658103900000|2022-07-18 00:25:00|31310.6|31305.8|31314.1|31309.3|31316.6|31311.8|31306.6|31301.8|32
1658104200000|2022-07-18 00:30:00|31313.6|31308.8|31303.6|31298.8|31316.6|31311.8|31301.1|31296.3|57
1658104500000|2022-07-18 00:35:00|31303.1|31298.3|31279.6|31274.8|31308.6|31303.8|31276.1|31271.3|200
1658104800000|2022-07-18 00:40:00|31280.6|31275.8|31275.1|31270.3|31287.1|31282.3|31269.1|31264.3|150
1658105100000|2022-07-18 00:45:00|31274.6|31269.8|31272.6|31267.8|31283.1|31278.3|31272.1|31267.3|69
1658105400000|2022-07-18 00:50:00|31272.1|31267.3|31267.1|31262.3|31275.1|31270.3|31262.1|31257.3|84
1658105700000|2022-07-18 00:55:00|31268.1|31263.3|31272.6|31267.8|31281.6|31276.8|31266.1|31261.3|68
1658106000000|2022-07-18 01:00:00|31273.1|31268.3|31288.1|31283.3|31288.6|31283.8|31271.6|31266.8|72
1658106300000|2022-07-18 01:05:00|31288.6|31283.8|31287.6|31282.8|31289.6|31284.8|31276.1|31271.3|84
1658106600000|2022-07-18 01:10:00|31288.1|31283.3|31288.6|31283.8|31289.6|31284.8|31274.1|31269.3|80
1658106900000|2022-07-18 01:15:00|31289.1|31284.3|31315.6|31310.8|31316.1|31311.3|31287.6|31282.8|162
1658107200000|2022-07-18 01:20:00|31316.1|31311.3|31330.1|31325.3|31332.6|31327.8|31310.6|31305.8|127
1658107500000|2022-07-18 01:25:00|31329.6|31324.8|31319.6|31314.8|31337.6|31332.8|31317.6|31312.8|108
1658107800000|2022-07-18 01:30:00|31320.1|31315.3|31327.6|31322.8|31328.6|31323.8|31309.6|31304.8|204
1658108100000|2022-07-18 01:35:00|31327.1|31322.3|31298.1|31293.3|31329.1|31324.3|31293.1|31288.3|91
1658108400000|2022-07-18 01:40:00|31298.6|31293.8|31308.1|31303.3|31313.6|31308.8|31296.1|31291.3|60
1658108700000|2022-07-18 01:45:00|31307.6|31302.8|31317.6|31312.8|31320.6|31315.8|31304.1|31299.3|82
1658109000000|2022-07-18 01:50:00|31318.1|31313.3|31323.1|31318.3|31329.1|31324.3|31317.6|31312.8|100
1658109300000|2022-07-18 01:55:00|31322.6|31317.8|31323.1|31318.3|31325.1|31320.3|31316.6|31311.8|37
1658109600000|2022-07-18 02:00:00|31322.6|31317.8|31319.6|31314.8|31330.6|31325.8|31318.6|31313.8|79
1658109900000|2022-07-18 02:05:00|31319.1|31314.3|31317.6|31312.8|31320.6|31315.8|31313.1|31308.3|47
1658110200000|2022-07-18 02:10:00|31318.1|31313.3|31318.1|31313.3|31327.6|31322.8|31314.1|31309.3|10
1658110500000|2022-07-18 02:15:00|31318.6|31313.8|31325.1|31320.3|31329.1|31324.3|31318.6|31313.8|18
1658110800000|2022-07-18 02:20:00|31324.6|31319.8|31320.6|31315.8|31329.6|31324.8|31317.6|31312.8|29
1658111100000|2022-07-18 02:25:00|31321.1|31316.3|31309.6|31304.8|31324.6|31319.8|31308.6|31303.8|60
1658111400000|2022-07-18 02:30:00|31310.1|31305.3|31323.1|31318.3|31326.1|31321.3|31310.1|31305.3|70
1658111700000|2022-07-18 02:35:00|31323.6|31318.8|31324.6|31319.8|31334.6|31329.8|31309.6|31304.8|145
1658112000000|2022-07-18 02:40:00|31324.1|31319.3|31327.6|31322.8|31332.1|31327.3|31320.1|31315.3|45
1658112300000|2022-07-18 02:45:00|31327.1|31322.3|31327.1|31322.3|31331.6|31326.8|31318.1|31313.3|40
1658112600000|2022-07-18 02:50:00|31326.6|31321.8|31328.1|31323.3|31334.6|31329.8|31325.6|31320.8|49
1658112900000|2022-07-18 02:55:00|31328.6|31323.8|31338.6|31333.8|31340.1|31335.3|31328.6|31323.8|55
1658113200000|2022-07-18 03:00:00|31338.1|31333.3|31346.6|31341.8|31349.6|31344.8|31335.1|31330.3|85
1658113500000|2022-07-18 03:05:00|31347.1|31342.3|31354.6|31349.8|31359.6|31354.8|31347.1|31342.3|322
1658113800000|2022-07-18 03:10:00|31357.1|31352.3|31356.6|31351.8|31367.1|31362.3|31351.1|31346.3|123
1658114100000|2022-07-18 03:15:00|31357.6|31352.8|31366.6|31361.8|31368.6|31363.8|31356.6|31351.8|115
1658114400000|2022-07-18 03:20:00|31367.1|31362.3|31373.6|31368.8|31377.6|31372.8|31359.1|31354.3|274
1658114700000|2022-07-18 03:25:00|31374.1|31369.3|31372.1|31367.3|31378.6|31373.8|31368.6|31363.8|185
1658115000000|2022-07-18 03:30:00|31371.6|31366.8|31367.6|31362.8|31374.1|31369.3|31360.1|31355.3|113
1658115300000|2022-07-18 03:35:00|31368.1|31363.3|31361.6|31356.8|31368.1|31363.3|31355.1|31350.3|160
1658115600000|2022-07-18 03:40:00|31362.1|31357.3|31354.6|31349.8|31369.1|31364.3|31352.1|31347.3|297
1658115900000|2022-07-18 03:45:00|31355.1|31350.3|31352.6|31347.8|31357.6|31352.8|31352.6|31347.8|45
1658116200000|2022-07-18 03:50:00|31351.6|31346.8|31354.1|31349.3|31357.1|31352.3|31348.6|31343.8|70
1658116500000|2022-07-18 03:55:00|31353.6|31348.8|31352.1|31347.3|31358.1|31353.3|31351.6|31346.8|57
1658116800000|2022-07-18 04:00:00|31352.6|31347.8|31360.6|31355.8|31363.1|31358.3|31352.1|31347.3|108
1658117100000|2022-07-18 04:05:00|31360.1|31355.3|31360.6|31355.8|31361.1|31356.3|31355.6|31350.8|39
1658117400000|2022-07-18 04:10:00|31360.1|31355.3|31353.6|31348.8|31364.1|31359.3|31353.6|31348.8|39
1658117700000|2022-07-18 04:15:00|31354.1|31349.3|31353.6|31348.8|31356.1|31351.3|31351.1|31346.3|30
1658118000000|2022-07-18 04:20:00|31354.1|31349.3|31343.1|31338.3|31354.1|31349.3|31342.6|31337.8|58
1658118300000|2022-07-18 04:25:00|31342.6|31337.8|31346.6|31341.8|31346.6|31341.8|31335.1|31330.3|79
1658118600000|2022-07-18 04:30:00|31346.1|31341.3|31343.6|31338.8|31348.1|31343.3|31341.6|31336.8|34
1658118900000|2022-07-18 04:35:00|31343.1|31338.3|31356.6|31351.8|31356.6|31351.8|31343.1|31338.3|72
1658119200000|2022-07-18 04:40:00|31356.1|31351.3|31357.1|31352.3|31357.1|31352.3|31351.6|31346.8|19
1658119500000|2022-07-18 04:45:00|31356.6|31351.8|31356.6|31351.8|31360.6|31355.8|31353.6|31348.8|37
1658119800000|2022-07-18 04:50:00|31356.1|31351.3|31362.6|31357.8|31364.6|31359.8|31355.1|31350.3|58
1658120100000|2022-07-18 04:55:00|31362.1|31357.3|31372.1|31367.3|31374.6|31369.8|31359.1|31354.3|56
1658120400000|2022-07-18 05:00:00|31372.6|31367.8|31361.1|31356.3|31376.1|31371.3|31354.6|31349.8|126
1658120700000|2022-07-18 05:05:00|31361.6|31356.8|31358.1|31353.3|31366.1|31361.3|31356.6|31351.8|40
1658121000000|2022-07-18 05:10:00|31357.6|31352.8|31361.1|31356.3|31362.6|31357.8|31355.6|31350.8|39
1658121300000|2022-07-18 05:15:00|31361.6|31356.8|31355.1|31350.3|31368.6|31363.8|31354.6|31349.8|44
1658121600000|2022-07-18 05:20:00|31355.6|31350.8|31368.6|31363.8|31368.6|31363.8|31353.1|31348.3|54
1658121900000|2022-07-18 05:25:00|31369.1|31364.3|31375.1|31370.3|31375.6|31370.8|31366.6|31361.8|48
1658122200000|2022-07-18 05:30:00|31375.6|31370.8|31385.6|31380.8|31386.1|31381.3|31372.1|31367.3|135
1658122500000|2022-07-18 05:35:00|31386.1|31381.3|31387.6|31382.8|31394.1|31389.3|31377.1|31372.3|268
1658122800000|2022-07-18 05:40:00|31387.1|31382.3|31393.6|31388.8|31395.6|31390.8|31383.6|31378.8|90
1658123100000|2022-07-18 05:45:00|31393.1|31388.3|31404.6|31399.8|31405.1|31400.3|31390.6|31385.8|215
1658123400000|2022-07-18 05:50:00|31404.1|31399.3|31394.6|31389.8|31405.1|31400.3|31394.1|31389.3|178
1658123700000|2022-07-18 05:55:00|31394.1|31389.3|31400.6|31395.8|31402.1|31397.3|31390.1|31385.3|126
1658124000000|2022-07-18 06:00:00|31400|31396.4|31386.5|31382.9|31423|31419.4|31385|31381.4|437
1658124300000|2022-07-18 06:05:00|31386|31382.4|31387.5|31383.9|31400|31396.4|31384|31380.4|138
1658124600000|2022-07-18 06:10:00|31388|31384.4|31377.5|31373.9|31389|31385.4|31375.5|31371.9|152
1658124900000|2022-07-18 06:15:00|31378|31374.4|31389|31385.4|31393|31389.4|31372|31368.4|155
1658125200000|2022-07-18 06:20:00|31389.5|31385.9|31391|31387.4|31393|31389.4|31380.5|31376.9|64
1658125500000|2022-07-18 06:25:00|31391.5|31387.9|31387.5|31383.9|31391.5|31387.9|31376|31372.4|81
1658125800000|2022-07-18 06:30:00|31388|31384.4|31389.5|31385.9|31396|31392.4|31376|31372.4|216
1658126100000|2022-07-18 06:35:00|31390|31386.4|31387|31383.4|31400|31396.4|31386|31382.4|106
1658126400000|2022-07-18 06:40:00|31386.5|31382.9|31404.5|31400.9|31408.5|31404.9|31385|31381.4|117
1658126700000|2022-07-18 06:45:00|31404|31400.4|31412.5|31408.9|31422.5|31418.9|31404|31400.4|207
1658127000000|2022-07-18 06:50:00|31412|31408.4|31419|31415.4|31425|31421.4|31407.5|31403.9|96
1658127300000|2022-07-18 06:55:00|31419.5|31415.9|31430|31426.4|31432|31428.4|31416|31412.4|485
1658127600000|2022-07-18 07:00:00|31429.5|31425.9|31400|31396.4|31434|31430.4|31397|31393.4|737
1658127900000|2022-07-18 07:05:00|31399.5|31395.9|31427.5|31423.9|31438.5|31434.9|31398|31394.4|345
1658128200000|2022-07-18 07:10:00|31427|31423.4|31448|31444.4|31450|31446.4|31423|31419.4|398
1658128500000|2022-07-18 07:15:00|31447.5|31443.9|31462|31458.4|31475.5|31471.9|31447|31443.4|516
1658128800000|2022-07-18 07:20:00|31462.5|31458.9|31464.5|31460.9|31475|31471.4|31454|31450.4|307
1658129100000|2022-07-18 07:25:00|31465|31461.4|31463|31459.4|31466.5|31462.9|31446|31442.4|154
1658129400000|2022-07-18 07:30:00|31462.5|31458.9|31497|31493.4|31503.5|31499.9|31459|31455.4|418
1658129700000|2022-07-18 07:35:00|31496.5|31492.9|31494.5|31490.9|31505.5|31501.9|31491.5|31487.9|393
1658130000000|2022-07-18 07:40:00|31494|31490.4|31500|31496.4|31512|31508.4|31487.5|31483.9|312
1658130300000|2022-07-18 07:45:00|31499.5|31495.9|31494|31490.4|31505|31501.4|31486.5|31482.9|326
1658130600000|2022-07-18 07:50:00|31491|31487.4|31480.5|31476.9|31498|31494.4|31478|31474.4|375
1658130900000|2022-07-18 07:55:00|31481|31477.4|31488.5|31484.9|31489|31485.4|31478|31474.4|302
1658131200000|2022-07-18 08:00:00|31488|31484.4|31507|31503.4|31510.5|31506.9|31480.5|31476.9|574
1658131500000|2022-07-18 08:05:00|31507.5|31503.9|31511|31507.4|31525|31521.4|31496|31492.4|536
1658131800000|2022-07-18 08:10:00|31511.5|31507.9|31514|31510.4|31518|31514.4|31499.5|31495.9|330
1658132100000|2022-07-18 08:15:00|31513.5|31509.9|31505.5|31501.9|31517|31513.4|31504|31500.4|250
1658132400000|2022-07-18 08:20:00|31505|31501.4|31531.5|31527.9|31531.5|31527.9|31504.5|31500.9|465
1658132700000|2022-07-18 08:25:00|31533|31529.4|31568|31564.4|31576|31572.4|31532.5|31528.9|844
1658133000000|2022-07-18 08:30:00|31568.5|31564.9|31565|31561.4|31581.5|31577.9|31550|31546.4|773
1658133300000|2022-07-18 08:35:00|31565.5|31561.9|31557.5|31553.9|31568|31564.4|31546.5|31542.9|191
1658133600000|2022-07-18 08:40:00|31558|31554.4|31554|31550.4|31570.5|31566.9|31552.5|31548.9|140
1658133900000|2022-07-18 08:45:00|31554.5|31550.9|31561|31557.4|31563.5|31559.9|31547|31543.4|166
1658134200000|2022-07-18 08:50:00|31561.5|31557.9|31577|31573.4|31582|31578.4|31558|31554.4|345
1658134500000|2022-07-18 08:55:00|31577.5|31573.9|31588|31584.4|31595|31591.4|31577|31573.4|377
1658134800000|2022-07-18 09:00:00|31588.5|31584.9|31582|31578.4|31593|31589.4|31581|31577.4|241
1658135100000|2022-07-18 09:05:00|31582.5|31578.9|31559.5|31555.9|31584|31580.4|31553|31549.4|328
1658135400000|2022-07-18 09:10:00|31559|31555.4|31568.5|31564.9|31571.5|31567.9|31558|31554.4|169
1658135700000|2022-07-18 09:15:00|31568|31564.4|31575.5|31571.9|31579|31575.4|31558.5|31554.9|151
1658136000000|2022-07-18 09:20:00|31575|31571.4|31588|31584.4|31591|31587.4|31575|31571.4|142
1658136300000|2022-07-18 09:25:00|31589|31585.4|31558|31554.4|31589|31585.4|31555.5|31551.9|194
1658136600000|2022-07-18 09:30:00|31557.5|31553.9|31548|31544.4|31564|31560.4|31543|31539.4|174
1658136900000|2022-07-18 09:35:00|31549|31545.4|31552.5|31548.9|31558.5|31554.9|31545.5|31541.9|134
1658137200000|2022-07-18 09:40:00|31553|31549.4|31545|31541.4|31558|31554.4|31538|31534.4|301
1658137500000|2022-07-18 09:45:00|31544.5|31540.9|31530|31526.4|31544.5|31540.9|31529|31525.4|173
1658137800000|2022-07-18 09:50:00|31529.5|31525.9|31523|31519.4|31532|31528.4|31521|31517.4|178
1658138100000|2022-07-18 09:55:00|31523.5|31519.9|31539|31535.4|31539.5|31535.9|31523.5|31519.9|96
1658138400000|2022-07-18 10:00:00|31538.5|31534.9|31531.5|31527.9|31543.5|31539.9|31528|31524.4|153
1658138700000|2022-07-18 10:05:00|31531|31527.4|31541.5|31537.9|31543|31539.4|31531|31527.4|94
1658139000000|2022-07-18 10:10:00|31541|31537.4|31563|31559.4|31563|31559.4|31540|31536.4|146
1658139300000|2022-07-18 10:15:00|31562.5|31558.9|31561|31557.4|31563|31559.4|31549|31545.4|164
1658139600000|2022-07-18 10:20:00|31560.5|31556.9|31569.5|31565.9|31572|31568.4|31560.5|31556.9|310
1658139900000|2022-07-18 10:25:00|31569|31565.4|31563|31559.4|31572.5|31568.9|31561.5|31557.9|142
1658140200000|2022-07-18 10:30:00|31563.5|31559.9|31564|31560.4|31566.5|31562.9|31562|31558.4|74
1658140500000|2022-07-18 10:35:00|31563.5|31559.9|31552|31548.4|31564|31560.4|31546|31542.4|150
1658140800000|2022-07-18 10:40:00|31552.5|31548.9|31547|31543.4|31554|31550.4|31542|31538.4|100
1658141100000|2022-07-18 10:45:00|31546.5|31542.9|31553|31549.4|31554|31550.4|31539|31535.4|352
1658141400000|2022-07-18 10:50:00|31553.5|31549.9|31540|31536.4|31556|31552.4|31540|31536.4|278
1658141700000|2022-07-18 10:55:00|31539.5|31535.9|31544.5|31540.9|31553|31549.4|31539.5|31535.9|158
1658142000000|2022-07-18 11:00:00|31547|31543.4|31546|31542.4|31547|31543.4|31530|31526.4|445
1658142300000|2022-07-18 11:05:00|31546.5|31542.9|31584|31580.4|31584.5|31580.9|31545.5|31541.9|451
1658142600000|2022-07-18 11:10:00|31586|31582.4|31569|31565.4|31590|31586.4|31569|31565.4|367
1658142900000|2022-07-18 11:15:00|31569.5|31565.9|31583|31579.4|31587|31583.4|31569.5|31565.9|229
1658143200000|2022-07-18 11:20:00|31583.5|31579.9|31609.5|31605.9|31612|31608.4|31578.5|31574.9|623
1658143500000|2022-07-18 11:25:00|31609|31605.4|31609|31605.4|31609.5|31605.9|31583.5|31579.9|1062
1658143800000|2022-07-18 11:30:00|31608.5|31604.9|31618.5|31614.9|31624|31620.4|31608|31604.4|676
1658144100000|2022-07-18 11:35:00|31619|31615.4|31609.5|31605.9|31619.5|31615.9|31606|31602.4|493
1658144400000|2022-07-18 11:40:00|31609|31605.4|31608.5|31604.9|31611.5|31607.9|31603.5|31599.9|378
1658144700000|2022-07-18 11:45:00|31608|31604.4|31623|31619.4|31623.5|31619.9|31605.5|31601.9|318
1658145000000|2022-07-18 11:50:00|31621.5|31617.9|31612.5|31608.9|31627.5|31623.9|31611.5|31607.9|314
1658145300000|2022-07-18 11:55:00|31612|31608.4|31612|31608.4|31618|31614.4|31602.5|31598.9|290
1658145600000|2022-07-18 12:00:00|31614|31610.4|31606|31602.4|31626|31622.4|31602|31598.4|607
1658145900000|2022-07-18 12:05:00|31606.5|31602.9|31605.5|31601.9|31618|31614.4|31604|31600.4|340
1658146200000|2022-07-18 12:10:00|31605|31601.4|31596.5|31592.9|31608|31604.4|31593|31589.4|650
1658146500000|2022-07-18 12:15:00|31597|31593.4|31557|31553.4|31598|31594.4|31552|31548.4|892
1658146800000|2022-07-18 12:20:00|31557.5|31553.9|31547.5|31543.9|31567.5|31563.9|31537|31533.4|486
1658147100000|2022-07-18 12:25:00|31547|31543.4|31514|31510.4|31550|31546.4|31510.5|31506.9|753
1658147400000|2022-07-18 12:30:00|31514.5|31510.9|31536.5|31532.9|31538.5|31534.9|31510|31506.4|614
1658147700000|2022-07-18 12:35:00|31537.5|31533.9|31531.5|31527.9|31544.5|31540.9|31524.5|31520.9|247
1658148000000|2022-07-18 12:40:00|31531|31527.4|31543.5|31539.9|31545|31541.4|31525.5|31521.9|223
1658148300000|2022-07-18 12:45:00|31543|31539.4|31533.5|31529.9|31550|31546.4|31524|31520.4|399
1658148600000|2022-07-18 12:50:00|31534|31530.4|31527|31523.4|31539|31535.4|31517.5|31513.9|462
1658148900000|2022-07-18 12:55:00|31526.5|31522.9|31554|31550.4|31559|31555.4|31523|31519.4|456
1658149200000|2022-07-18 13:00:00|31554.5|31550.9|31544|31540.4|31555.5|31551.9|31540.5|31536.9|474
1658149500000|2022-07-18 13:05:00|31544.5|31540.9|31548|31544.4|31554.5|31550.9|31542|31538.4|362
1658149800000|2022-07-18 13:10:00|31547.5|31543.9|31536|31532.4|31552|31548.4|31527|31523.4|602
1658150100000|2022-07-18 13:15:00|31536.5|31532.9|31548|31544.4|31552.5|31548.9|31532.5|31528.9|404
1658150400000|2022-07-18 13:20:00|31548.5|31544.9|31552.5|31548.9|31554.5|31550.9|31536|31532.4|381
1658150700000|2022-07-18 13:25:00|31551|31547.4|31585|31581.4|31587.5|31583.9|31550.5|31546.9|1320
1658151000000|2022-07-18 13:30:00|31584.4|31582|31590.4|31588|31642.9|31640.5|31560.9|31558.5|7187
1658151300000|2022-07-18 13:35:00|31589.4|31587|31594.9|31592.5|31618.4|31616|31569.4|31567|2480
1658151600000|2022-07-18 13:40:00|31595.4|31593|31625.9|31623.5|31631.9|31629.5|31561.4|31559|2597
1658151900000|2022-07-18 13:45:00|31626.4|31624|31570.4|31568|31642.4|31640|31563.4|31561|3136
1658152200000|2022-07-18 13:50:00|31570.9|31568.5|31544.9|31542.5|31579.4|31577|31541.4|31539|2193
1658152500000|2022-07-18 13:55:00|31544.4|31542|31494.4|31492|31563.4|31561|31488.4|31486|1939
1658152800000|2022-07-18 14:00:00|31495.4|31493|31495.4|31493|31510.4|31508|31470.4|31468|2222
1658153100000|2022-07-18 14:05:00|31494.9|31492.5|31488.4|31486|31501.9|31499.5|31471.4|31469|1363
1658153400000|2022-07-18 14:10:00|31486.4|31484|31474.4|31472|31490.9|31488.5|31429.4|31427|2442
1658153700000|2022-07-18 14:15:00|31476.4|31474|31467.4|31465|31489.4|31487|31448.9|31446.5|1546
1658154000000|2022-07-18 14:20:00|31468.4|31466|31481.4|31479|31490.9|31488.5|31462.4|31460|1093
1658154300000|2022-07-18 14:25:00|31480.9|31478.5|31459.4|31457|31483.4|31481|31446.9|31444.5|965
1658154600000|2022-07-18 14:30:00|31458.9|31456.5|31481.6|31479.2|31494.5|31492.1|31450.4|31448|1252
1658154900000|2022-07-18 14:35:00|31482.1|31479.7|31471.4|31469|31501.4|31499|31448.4|31446|1035
1658155200000|2022-07-18 14:40:00|31472.4|31470|31468.4|31466|31489.4|31487|31464.4|31462|598
1658155500000|2022-07-18 14:45:00|31467.9|31465.5|31462.4|31460|31469.4|31467|31439.9|31437.5|1161
1658155800000|2022-07-18 14:50:00|31461.9|31459.5|31469.9|31467.5|31474.4|31472|31456.9|31454.5|801
1658156100000|2022-07-18 14:55:00|31469.4|31467|31472.9|31470.5|31491.4|31489|31457.9|31455.5|713
1658156400000|2022-07-18 15:00:00|31474.9|31472.5|31456.9|31454.5|31477.9|31475.5|31440.4|31438|1106
1658156700000|2022-07-18 15:05:00|31457.4|31455|31427.4|31425|31461.9|31459.5|31415.4|31413|896
1658157000000|2022-07-18 15:10:00|31426.9|31424.5|31430.9|31428.5|31439.4|31437|31421.9|31419.5|698
1658157300000|2022-07-18 15:15:00|31430.4|31428|31427.9|31425.5|31434.4|31432|31408.9|31406.5|761
1658157600000|2022-07-18 15:20:00|31427.4|31425|31437.4|31435|31440.9|31438.5|31421.4|31419|787
1658157900000|2022-07-18 15:25:00|31437.9|31435.5|31428.4|31426|31446.9|31444.5|31427.9|31425.5|556
1658158200000|2022-07-18 15:30:00|31428.9|31426.5|31437.9|31435.5|31455.9|31453.5|31416.4|31414|886
1658158500000|2022-07-18 15:35:00|31438.4|31436|31451.4|31449|31459.4|31457|31437.4|31435|499
1658158800000|2022-07-18 15:40:00|31452.4|31450|31484.4|31482|31485.4|31483|31451.9|31449.5|877
1658159100000|2022-07-18 15:45:00|31484.9|31482.5|31465.9|31463.5|31489.4|31487|31460.9|31458.5|1040
1658159400000|2022-07-18 15:50:00|31466.4|31464|31478.4|31476|31480.9|31478.5|31460.9|31458.5|602
1658159700000|2022-07-18 15:55:00|31478.9|31476.5|31485.4|31483|31492.9|31490.5|31471.9|31469.5|452
1658160000000|2022-07-18 16:00:00|31485.9|31483.5|31456.9|31454.5|31488.9|31486.5|31450.9|31448.5|626
1658160300000|2022-07-18 16:05:00|31453.9|31451.5|31438.4|31436|31461.9|31459.5|31431.4|31429|783
1658160600000|2022-07-18 16:10:00|31437.9|31435.5|31452.4|31450|31456.9|31454.5|31432.9|31430.5|488
1658160900000|2022-07-18 16:15:00|31452.9|31450.5|31423.9|31421.5|31455.4|31453|31415.9|31413.5|461
1658161200000|2022-07-18 16:20:00|31424.4|31422|31440.9|31438.5|31445.9|31443.5|31418.9|31416.5|640
1658161500000|2022-07-18 16:25:00|31441.9|31439.5|31427.4|31425|31441.9|31439.5|31421.9|31419.5|509
1658161800000|2022-07-18 16:30:00|31426.9|31424.5|31437.4|31435|31440.4|31438|31425.4|31423|393
1658162100000|2022-07-18 16:35:00|31436.9|31434.5|31451.9|31449.5|31457.9|31455.5|31433.9|31431.5|710
1658162400000|2022-07-18 16:40:00|31451.5|31449.1|31433|31430.6|31454.5|31452.1|31433|31430.6|389
1658162700000|2022-07-18 16:45:00|31432.5|31430.1|31421.5|31419.1|31439|31436.6|31416.5|31414.1|582
1658163000000|2022-07-18 16:50:00|31422|31419.6|31386|31383.6|31422.5|31420.1|31384.5|31382.1|871
1658163300000|2022-07-18 16:55:00|31385.5|31383.1|31356|31353.6|31386.5|31384.1|31348.5|31346.1|997
1658163600000|2022-07-18 17:00:00|31355.5|31353.1|31368.5|31366.1|31371.5|31369.1|31353.5|31351.1|643
1658163900000|2022-07-18 17:05:00|31369|31366.6|31364|31361.6|31375|31372.6|31359|31356.6|418
1658164200000|2022-07-18 17:10:00|31363.5|31361.1|31369|31366.6|31374|31371.6|31350|31347.6|502
1658164500000|2022-07-18 17:15:00|31369.5|31367.1|31335|31332.6|31371.5|31369.1|31335|31332.6|799
1658164800000|2022-07-18 17:20:00|31335.5|31333.1|31356|31353.6|31357|31354.6|31324|31321.6|694
1658165100000|2022-07-18 17:25:00|31356.5|31354.1|31371|31368.6|31378|31375.6|31354|31351.6|467
1658165400000|2022-07-18 17:30:00|31371.5|31369.1|31338|31335.6|31373|31370.6|31331.5|31329.1|1230
1658165700000|2022-07-18 17:35:00|31337.5|31335.1|31332|31329.6|31350.5|31348.1|31311|31308.6|1057
1658166000000|2022-07-18 17:40:00|31332.5|31330.1|31329.5|31327.1|31344.5|31342.1|31319|31316.6|1022
1658166300000|2022-07-18 17:45:00|31329|31326.6|31304.5|31302.1|31343.5|31341.1|31297.5|31295.1|1173
1658166600000|2022-07-18 17:50:00|31303|31300.6|31323.5|31321.1|31329|31326.6|31303|31300.6|1030
1658166900000|2022-07-18 17:55:00|31324|31321.6|31251|31248.6|31326|31323.6|31245|31242.6|2295
1658167200000|2022-07-18 18:00:00|31250.5|31248.1|31263.5|31261.1|31269|31266.6|31240.5|31238.1|1286
1658167500000|2022-07-18 18:05:00|31263|31260.6|31265|31262.6|31273|31270.6|31254|31251.6|841
1658167800000|2022-07-18 18:10:00|31264.5|31262.1|31273.5|31271.1|31275|31272.6|31245|31242.6|870
1658168100000|2022-07-18 18:15:00|31273|31270.6|31290|31287.6|31292|31289.6|31265.5|31263.1|967
1658168400000|2022-07-18 18:20:00|31288.5|31286.1|31257|31254.6|31301|31298.6|31256|31253.6|932
1658168700000|2022-07-18 18:25:00|31256.5|31254.1|31220|31217.6|31263|31260.6|31214.5|31212.1|1509
1658169000000|2022-07-18 18:30:00|31220.5|31218.1|31239|31236.6|31243|31240.6|31212|31209.6|1001
1658169300000|2022-07-18 18:35:00|31238.5|31236.1|31253|31250.6|31269.5|31267.1|31232.5|31230.1|853
1658169600000|2022-07-18 18:40:00|31252.5|31250.1|31199.5|31197.1|31258|31255.6|31192.5|31190.1|1279
1658169900000|2022-07-18 18:45:00|31200|31197.6|31209|31206.6|31221|31218.6|31188|31185.6|1076
1658170200000|2022-07-18 18:50:00|31209.5|31207.1|31192|31189.6|31212|31209.6|31168.5|31166.1|1697
1658170500000|2022-07-18 18:55:00|31190|31187.6|31177|31174.6|31192|31189.6|31165|31162.6|1201
1658170800000|2022-07-18 19:00:00|31177.5|31175.1|31181|31178.6|31198.5|31196.1|31166.5|31164.1|1223
1658171100000|2022-07-18 19:05:00|31180|31177.6|31224|31221.6|31230.5|31228.1|31180|31177.6|1669
1658171400000|2022-07-18 19:10:00|31226|31223.6|31207|31204.6|31229.5|31227.1|31179|31176.6|1083
1658171700000|2022-07-18 19:15:00|31206.5|31204.1|31232|31229.6|31236.5|31234.1|31201|31198.6|1057
1658172000000|2022-07-18 19:20:00|31232.2|31229.8|31201.2|31198.8|31239.2|31236.8|31192.7|31190.3|975
1658172300000|2022-07-18 19:25:00|31200.7|31198.3|31144.2|31141.8|31208.2|31205.8|31144.2|31141.8|1610
1658172600000|2022-07-18 19:30:00|31145.2|31142.8|31102.7|31100.3|31148.7|31146.3|31090.7|31088.3|2199
1658172900000|2022-07-18 19:35:00|31101.7|31099.3|31049.2|31046.8|31117.2|31114.8|31037.2|31034.8|2110
1658173200000|2022-07-18 19:40:00|31047.2|31044.8|31045.2|31042.8|31067.7|31065.3|31035.7|31033.3|1790
1658173500000|2022-07-18 19:45:00|31042.7|31040.3|30996.2|30993.8|31045.2|31042.8|30989.7|30987.3|2502
1658173800000|2022-07-18 19:50:00|30983.7|30981.3|31060.2|31057.8|31065.7|31063.3|30981.2|30978.8|3386
1658174100000|2022-07-18 19:55:00|31059.7|31057.3|31078.2|31075.8|31101.2|31098.8|31040.2|31037.8|3539
1658174400000|2022-07-18 20:00:00|31070.3|31067.9|31075|31070.2|31108.5|31103.7|31063.5|31058.7|1559
1658174700000|2022-07-18 20:05:00|31075.5|31070.7|31093.5|31088.7|31125|31120.2|31075.5|31070.7|2064
1658175000000|2022-07-18 20:10:00|31092.5|31087.7|31097|31092.2|31114|31109.2|31092|31087.2|777
1658175300000|2022-07-18 20:15:00|31095|31090.2|31104|31099.2|31106.5|31101.7|31090|31085.2|209
1658175600000|2022-07-18 20:20:00|31103.5|31098.7|31091.5|31086.7|31111|31106.2|31086|31081.2|373
1658175900000|2022-07-18 20:25:00|31092|31087.2|31090|31085.2|31093.5|31088.7|31085.5|31080.7|115
1658176200000|2022-07-18 20:30:00|31089.5|31084.7|31089.5|31084.7|31089.5|31084.7|31082.5|31077.7|162
1658176500000|2022-07-18 20:35:00|31089|31084.2|31089.5|31084.7|31094|31089.2|31085.5|31080.7|141
1658176800000|2022-07-18 20:40:00|31089|31084.2|31088.5|31083.7|31094|31089.2|31085.5|31080.7|44
1658177100000|2022-07-18 20:45:00|31089|31084.2|31082.5|31077.7|31089.5|31084.7|31081|31076.2|109
1658177400000|2022-07-18 20:50:00|31083|31078.2|31092.5|31087.7|31093.5|31088.7|31082.5|31077.7|96
1658177700000|2022-07-18 20:55:00|31093.5|31088.7|31093.6|31083.8|31097|31092.2|31087.5|31082.6|246
1658178000000|2022-07-18 21:00:00|31089.5|31079.7|31091.3|31081.5|31091.3|31081.5|31082.7|31072.9|0
1658178300000|2022-07-18 21:05:00|31091.6|31081.8|31093|31083.2|31094|31084.2|31091.6|31081.8|0
1658178600000|2022-07-18 21:10:00|31093.6|31083.8|31089|31079.2|31093.7|31083.9|31089|31079.2|0
1658178900000|2022-07-18 21:15:00|31087.6|31077.8|31080.6|31070.8|31087.6|31077.8|31080.6|31070.8|0
1658179200000|2022-07-18 21:20:00|31080.9|31071.1|31097.3|31087.5|31097.3|31087.5|31080.9|31071.1|0
1658179500000|2022-07-18 21:25:00|31095.5|31085.7|31094.4|31084.6|31097|31087.2|31092.6|31082.8|0
1658179800000|2022-07-18 21:30:00|31095|31085.2|31095|31085.2|31095.2|31085.4|31093.5|31083.7|0
1658180100000|2022-07-18 21:35:00|31094.9|31085.1|31093|31083.2|31094.9|31085.1|31091.1|31081.3|0
1658180400000|2022-07-18 21:40:00|31091.9|31082.1|31093.2|31083.4|31093.2|31083.4|31091.9|31082.1|0
1658180700000|2022-07-18 21:45:00|31093.8|31084|31095.6|31085.8|31095.6|31085.8|31092.9|31083.1|0
1658181000000|2022-07-18 21:50:00|31096.2|31086.4|31095.3|31085.5|31096.5|31086.7|31094.7|31084.9|0
1658181300000|2022-07-18 21:55:00|31095.2|31085.4|31094.5|31084.7|31098.2|31088.4|31092.1|31082.3|0
1658181600000|2022-07-18 22:00:00|31077.5|31072.7|31078.5|31073.7|31093|31088.2|31074|31069.2|337
1658181900000|2022-07-18 22:05:00|31079|31074.2|31081.5|31076.7|31083|31078.2|31075|31070.2|48
1658182200000|2022-07-18 22:10:00|31084|31079.2|31077.5|31072.7|31089.5|31084.7|31076.5|31071.7|97
1658182500000|2022-07-18 22:15:00|31078.5|31073.7|31080|31075.2|31080.5|31075.7|31065.5|31060.7|131
1658182800000|2022-07-18 22:20:00|31080.5|31075.7|31088.5|31083.7|31093|31088.2|31078|31073.2|109
1658183100000|2022-07-18 22:25:00|31089.5|31084.7|31083|31078.2|31091|31086.2|31082|31077.2|44
1658183400000|2022-07-18 22:30:00|31082.5|31077.7|31079|31074.2|31085.5|31080.7|31075|31070.2|47
1658183700000|2022-07-18 22:35:00|31080|31075.2|31102.5|31097.7|31104.5|31099.7|31080|31075.2|195
1658184000000|2022-07-18 22:40:00|31102|31097.2|31104|31099.2|31104.5|31099.7|31099|31094.2|44
1658184300000|2022-07-18 22:45:00|31104.5|31099.7|31098.5|31093.7|31105.5|31100.7|31092.5|31087.7|47
1658184600000|2022-07-18 22:50:00|31099|31094.2|31096|31091.2|31101.5|31096.7|31095|31090.2|24
1658184900000|2022-07-18 22:55:00|31095.5|31090.7|31090|31085.2|31098|31093.2|31087|31082.2|48
1658185200000|2022-07-18 23:00:00|31090.5|31085.7|31078.5|31073.7|31093.5|31088.7|31076.5|31071.7|94
1658185500000|2022-07-18 23:05:00|31078|31073.2|31080.5|31075.7|31081.5|31076.7|31068.5|31063.7|65
1658185800000|2022-07-18 23:10:00|31081|31076.2|31077|31072.2|31086|31081.2|31074|31069.2|95
1658186100000|2022-07-18 23:15:00|31076.5|31071.7|31081.5|31076.7|31087.5|31082.7|31076.5|31071.7|33
1658186400000|2022-07-18 23:20:00|31083.5|31078.7|31085.5|31080.7|31085.5|31080.7|31079.5|31074.7|15
1658186700000|2022-07-18 23:25:00|31085|31080.2|31086|31081.2|31093.5|31088.7|31083|31078.2|72
1658187000000|2022-07-18 23:30:00|31085.5|31080.7|31094.5|31089.7|31098.5|31093.7|31085.5|31080.7|86
1658187300000|2022-07-18 23:35:00|31095.5|31090.7|31108.5|31103.7|31110.5|31105.7|31092.5|31087.7|127
1658187600000|2022-07-18 23:40:00|31109.5|31104.7|31112.5|31107.7|31115.5|31110.7|31095|31090.2|103
1658187900000|2022-07-18 23:45:00|31112|31107.2|31091|31086.2|31112|31107.2|31088.5|31083.7|149
1658188200000|2022-07-18 23:50:00|31091.5|31086.7|31112.5|31107.7|31113.5|31108.7|31087.5|31082.7|101
1658188500000|2022-07-18 23:55:00|31112|31107.2|31119.5|31114.7|31122.5|31117.7|31110.5|31105.7|167
1658188800000|2022-07-19 00:00:00|31120|31115.2|31098.5|31093.7|31129|31124.2|31092.5|31087.7|235
1658189100000|2022-07-19 00:05:00|31098|31093.2|31087|31082.2|31098|31093.2|31073.5|31068.7|194
1658189400000|2022-07-19 00:10:00|31087.5|31082.7|31090|31085.2|31096|31091.2|31084|31079.2|87
1658189700000|2022-07-19 00:15:00|31089.5|31084.7|31085.5|31080.7|31103|31098.2|31080.5|31075.7|96
1658190000000|2022-07-19 00:20:00|31084|31079.2|31091|31086.2|31093|31088.2|31080|31075.2|69
1658190300000|2022-07-19 00:25:00|31090.5|31085.7|31095|31090.2|31097|31092.2|31085|31080.2|59
1658190600000|2022-07-19 00:30:00|31095.5|31090.7|31069.5|31064.7|31095.5|31090.7|31064.5|31059.7|136
1658190900000|2022-07-19 00:35:00|31070.5|31065.7|31067.5|31062.7|31072|31067.2|31057.5|31052.7|137
1658191200000|2022-07-19 00:40:00|31067|31062.2|31074.5|31069.7|31076.5|31071.7|31062.5|31057.7|70
1658191500000|2022-07-19 00:45:00|31074|31069.2|31070|31065.2|31077|31072.2|31068.5|31063.7|67
1658191800000|2022-07-19 00:50:00|31070.5|31065.7|31082.5|31077.7|31085.5|31080.7|31069.5|31064.7|62
1658192100000|2022-07-19 00:55:00|31082|31077.2|31079.5|31074.7|31083|31078.2|31075|31070.2|24
1658192400000|2022-07-19 01:00:00|31079|31074.2|31091|31086.2|31092.5|31087.7|31069|31064.2|65
1658192700000|2022-07-19 01:05:00|31090.5|31085.7|31089|31084.2|31099|31094.2|31083|31078.2|72
1658193000000|2022-07-19 01:10:00|31088.5|31083.7|31091.5|31086.7|31101|31096.2|31088|31083.2|71
1658193300000|2022-07-19 01:15:00|31091|31086.2|31089|31084.2|31093.5|31088.7|31084|31079.2|43
1658193600000|2022-07-19 01:20:00|31088.5|31083.7|31099.5|31094.7|31102.5|31097.7|31088|31083.2|88
1658193900000|2022-07-19 01:25:00|31100|31095.2|31102.5|31097.7|31105.5|31100.7|31087|31082.2|81
1658194200000|2022-07-19 01:30:00|31102|31097.2|31110.5|31105.7|31116.5|31111.7|31094.5|31089.7|185
1658194500000|2022-07-19 01:35:00|31111|31106.2|31104|31099.2|31111.5|31106.7|31099|31094.2|51
1658194800000|2022-07-19 01:40:00|31103.5|31098.7|31100.5|31095.7|31109|31104.2|31100|31095.2|36
1658195100000|2022-07-19 01:45:00|31100|31095.2|31111|31106.2|31112.5|31107.7|31089.5|31084.7|76
1658195400000|2022-07-19 01:50:00|31110.5|31105.7|31109|31104.2|31112.5|31107.7|31105|31100.2|33
1658195700000|2022-07-19 01:55:00|31108.5|31103.7|31082|31077.2|31110.5|31105.7|31080.5|31075.7|107
1658196000000|2022-07-19 02:00:00|31085.5|31080.7|31096.5|31091.7|31100.5|31095.7|31085.5|31080.7|84
1658196300000|2022-07-19 02:05:00|31097|31092.2|31116.5|31111.7|31117.5|31112.7|31093.5|31088.7|126
1658196600000|2022-07-19 02:10:00|31116|31111.2|31119.5|31114.7|31122.5|31117.7|31110.5|31105.7|103
1658196900000|2022-07-19 02:15:00|31119|31114.2|31112.5|31107.7|31131|31126.2|31112|31107.2|148
1658197200000|2022-07-19 02:20:00|31112|31107.2|31111.5|31106.7|31118|31113.2|31110|31105.2|57
1658197500000|2022-07-19 02:25:00|31111|31106.2|31117.5|31112.7|31119|31114.2|31107|31102.2|54
1658197800000|2022-07-19 02:30:00|31116.5|31111.7|31117.5|31112.7|31120.5|31115.7|31110.5|31105.7|55
1658198100000|2022-07-19 02:35:00|31116.5|31111.7|31120|31115.2|31120.5|31115.7|31111|31106.2|38
1658198400000|2022-07-19 02:40:00|31119.5|31114.7|31106|31101.2|31121|31116.2|31104|31099.2|106
1658198700000|2022-07-19 02:45:00|31104.5|31099.7|31111.5|31106.7|31116|31111.2|31103.5|31098.7|37
1658199000000|2022-07-19 02:50:00|31111|31106.2|31110|31105.2|31119.5|31114.7|31107|31102.2|115
1658199300000|2022-07-19 02:55:00|31110.5|31105.7|31115.5|31110.7|31120.5|31115.7|31107.5|31102.7|105
1658199600000|2022-07-19 03:00:00|31116|31111.2|31119.5|31114.7|31122|31117.2|31114.5|31109.7|158
1658199900000|2022-07-19 03:05:00|31119|31114.2|31129|31124.2|31131.5|31126.7|31118.5|31113.7|89
1658200200000|2022-07-19 03:10:00|31129.5|31124.7|31119.5|31114.7|31131.5|31126.7|31119|31114.2|41
1658200500000|2022-07-19 03:15:00|31120|31115.2|31124.5|31119.7|31125|31120.2|31115.5|31110.7|29
1658200800000|2022-07-19 03:20:00|31124|31119.2|31118|31113.2|31124.5|31119.7|31115|31110.2|36
1658201100000|2022-07-19 03:25:00|31118.5|31113.7|31115|31110.2|31121|31116.2|31111|31106.2|42
1658201400000|2022-07-19 03:30:00|31115.5|31110.7|31098.5|31093.7|31116.5|31111.7|31098|31093.2|64
1658201700000|2022-07-19 03:35:00|31099|31094.2|31090.5|31085.7|31101.5|31096.7|31087.5|31082.7|121
1658202000000|2022-07-19 03:40:00|31090|31085.2|31085|31080.2|31092.5|31087.7|31081|31076.2|149
1658202300000|2022-07-19 03:45:00|31086|31081.2|31088.5|31083.7|31090.5|31085.7|31084|31079.2|43
1658202600000|2022-07-19 03:50:00|31088|31083.2|31089|31084.2|31090|31085.2|31080.5|31075.7|19
1658202900000|2022-07-19 03:55:00|31089.5|31084.7|31096.5|31091.7|31097|31092.2|31085|31080.2|95
1658203200000|2022-07-19 04:00:00|31097|31092.2|31094.5|31089.7|31099|31094.2|31092.5|31087.7|53
1658203500000|2022-07-19 04:05:00|31094|31089.2|31094.5|31089.7|31099|31094.2|31092.5|31087.7|41
1658203800000|2022-07-19 04:10:00|31094|31089.2|31098.5|31093.7|31099.5|31094.7|31094|31089.2|32
1658204100000|2022-07-19 04:15:00|31098|31093.2|31099|31094.2|31102.5|31097.7|31097|31092.2|37
1658204400000|2022-07-19 04:20:00|31099.5|31094.7|31083|31078.2|31100.5|31095.7|31082.5|31077.7|85
1658204700000|2022-07-19 04:25:00|31083.5|31078.7|31089.5|31084.7|31089.5|31084.7|31077.5|31072.7|61
1658205000000|2022-07-19 04:30:00|31089|31084.2|31087.5|31082.7|31091.5|31086.7|31079.5|31074.7|48
1658205300000|2022-07-19 04:35:00|31087|31082.2|31097.5|31092.7|31098.5|31093.7|31086.5|31081.7|54
1658205600000|2022-07-19 04:40:00|31098|31093.2|31091.5|31086.7|31100.5|31095.7|31091.5|31086.7|35
1658205900000|2022-07-19 04:45:00|31091|31086.2|31096.5|31091.7|31103.5|31098.7|31090.5|31085.7|66
1658206200000|2022-07-19 04:50:00|31097|31092.2|31086|31081.2|31098.5|31093.7|31085.5|31080.7|65
1658206500000|2022-07-19 04:55:00|31085.5|31080.7|31075.5|31070.7|31088.5|31083.7|31070.5|31065.7|123
1658206800000|2022-07-19 05:00:00|31074.5|31069.7|31070.5|31065.7|31078|31073.2|31065.5|31060.7|166
1658207100000|2022-07-19 05:05:00|31071|31066.2|31085|31080.2|31086.5|31081.7|31069|31064.2|105
1658207400000|2022-07-19 05:10:00|31084.5|31079.7|31102|31097.2|31104.5|31099.7|31084.5|31079.7|100
1658207700000|2022-07-19 05:15:00|31102.5|31097.7|31106.5|31101.7|31108|31103.2|31098.5|31093.7|149
1658208000000|2022-07-19 05:20:00|31105.5|31100.7|31105.5|31100.7|31107.5|31102.7|31099|31094.2|58
1658208300000|2022-07-19 05:25:00|31106|31101.2|31105|31100.2|31120.5|31115.7|31105|31100.2|272
1658208600000|2022-07-19 05:30:00|31104|31099.2|31120.5|31115.7|31121|31116.2|31100.5|31095.7|92
1658208900000|2022-07-19 05:35:00|31120|31115.2|31122.5|31117.7|31129.5|31124.7|31119.5|31114.7|132
1658209200000|2022-07-19 05:40:00|31123|31118.2|31123.5|31118.7|31127|31122.2|31118.5|31113.7|53
1658209500000|2022-07-19 05:45:00|31124|31119.2|31120|31115.2|31126|31121.2|31115.5|31110.7|77
1658209800000|2022-07-19 05:50:00|31120.5|31115.7|31132.5|31127.7|31135|31130.2|31120|31115.2|94
1658210100000|2022-07-19 05:55:00|31132|31127.2|31114.5|31109.7|31133|31128.2|31114|31109.2|163
1658210400000|2022-07-19 06:00:00|31113.9|31110.3|31115.4|31111.8|31117.9|31114.3|31095.4|31091.8|206
1658210700000|2022-07-19 06:05:00|31114.4|31110.8|31126.4|31122.8|31128.4|31124.8|31107.4|31103.8|78
1658211000000|2022-07-19 06:10:00|31125.9|31122.3|31122.4|31118.8|31144.4|31140.8|31120.4|31116.8|156
1658211300000|2022-07-19 06:15:00|31123.4|31119.8|31108.9|31105.3|31127.9|31124.3|31106.9|31103.3|102
1658211600000|2022-07-19 06:20:00|31109.4|31105.8|31104.4|31100.8|31114.9|31111.3|31102.4|31098.8|101
1658211900000|2022-07-19 06:25:00|31103.9|31100.3|31111.4|31107.8|31111.9|31108.3|31097.9|31094.3|97
1658212200000|2022-07-19 06:30:00|31112.4|31108.8|31097.4|31093.8|31116.4|31112.8|31090.9|31087.3|226
1658212500000|2022-07-19 06:35:00|31096.9|31093.3|31105.4|31101.8|31105.9|31102.3|31091.9|31088.3|148
1658212800000|2022-07-19 06:40:00|31104.9|31101.3|31114.9|31111.3|31118.4|31114.8|31103.9|31100.3|84
1658213100000|2022-07-19 06:45:00|31115.4|31111.8|31112.9|31109.3|31120.9|31117.3|31111.9|31108.3|86
1658213400000|2022-07-19 06:50:00|31111.9|31108.3|31110.4|31106.8|31119.4|31115.8|31102.9|31099.3|62
1658213700000|2022-07-19 06:55:00|31110.9|31107.3|31111.9|31108.3|31113.4|31109.8|31103.4|31099.8|95
1658214000000|2022-07-19 07:00:00|31112.4|31108.8|31166.9|31163.3|31176.9|31173.3|31086.9|31083.3|563
1658214300000|2022-07-19 07:05:00|31167.4|31163.8|31170.4|31166.8|31194.9|31191.3|31166.9|31163.3|649
1658214600000|2022-07-19 07:10:00|31169.9|31166.3|31168.9|31165.3|31178.9|31175.3|31155.9|31152.3|386
1658214900000|2022-07-19 07:15:00|31169.4|31165.8|31172.4|31168.8|31180.9|31177.3|31157.9|31154.3|189
1658215200000|2022-07-19 07:20:00|31173.9|31170.3|31158.4|31154.8|31182.9|31179.3|31154.4|31150.8|149
1658215500000|2022-07-19 07:25:00|31157.9|31154.3|31163.4|31159.8|31178.9|31175.3|31156.9|31153.3|340
1658215800000|2022-07-19 07:30:00|31162.9|31159.3|31109.4|31105.8|31164.9|31161.3|31104.9|31101.3|532
1658216100000|2022-07-19 07:35:00|31108.9|31105.3|31130.4|31126.8|31133.9|31130.3|31103.9|31100.3|326
1658216400000|2022-07-19 07:40:00|31129.9|31126.3|31071.4|31067.8|31129.9|31126.3|31066.9|31063.3|435
1658216700000|2022-07-19 07:45:00|31070.9|31067.3|31119.4|31115.8|31125.9|31122.3|31070.9|31067.3|391
1658217000000|2022-07-19 07:50:00|31119.9|31116.3|31100.9|31097.3|31128.9|31125.3|31094.4|31090.8|439
1658217300000|2022-07-19 07:55:00|31100.4|31096.8|31099.4|31095.8|31107.4|31103.8|31078.4|31074.8|315
1658217600000|2022-07-19 08:00:00|31100.4|31096.8|31103.9|31100.3|31125.9|31122.3|31096.9|31093.3|464
1658217900000|2022-07-19 08:05:00|31103.4|31099.8|31133.4|31129.8|31134.4|31130.8|31091.9|31088.3|395
1658218200000|2022-07-19 08:10:00|31133.9|31130.3|31116.4|31112.8|31136.9|31133.3|31107.9|31104.3|328
1658218500000|2022-07-19 08:15:00|31116.9|31113.3|31103.9|31100.3|31121.4|31117.8|31098.4|31094.8|259
1658218800000|2022-07-19 08:20:00|31104.4|31100.8|31116.4|31112.8|31122.4|31118.8|31099.4|31095.8|212
1658219100000|2022-07-19 08:25:00|31115.9|31112.3|31097.4|31093.8|31120.9|31117.3|31095.9|31092.3|73
1658219400000|2022-07-19 08:30:00|31096.4|31092.8|31126.9|31123.3|31130.9|31127.3|31093.9|31090.3|237
1658219700000|2022-07-19 08:35:00|31126.4|31122.8|31125.4|31121.8|31150.4|31146.8|31123.9|31120.3|364
1658220000000|2022-07-19 08:40:00|31125.9|31122.3|31134.9|31131.3|31143.4|31139.8|31125.9|31122.3|336
1658220300000|2022-07-19 08:45:00|31135.4|31131.8|31128.9|31125.3|31140.9|31137.3|31124.9|31121.3|253
1658220600000|2022-07-19 08:50:00|31128.4|31124.8|31130.4|31126.8|31135.9|31132.3|31116.9|31113.3|242
1658220900000|2022-07-19 08:55:00|31130.9|31127.3|31157.4|31153.8|31164.4|31160.8|31130.9|31127.3|538
1658221200000|2022-07-19 09:00:00|31156.9|31153.3|31162.9|31159.3|31174.9|31171.3|31152.9|31149.3|341
1658221500000|2022-07-19 09:05:00|31162.4|31158.8|31163.4|31159.8|31173.9|31170.3|31156.4|31152.8|280
1658221800000|2022-07-19 09:10:00|31163.9|31160.3|31180.9|31177.3|31189.9|31186.3|31159.4|31155.8|304
1658222100000|2022-07-19 09:15:00|31181.4|31177.8|31168.9|31165.3|31185.9|31182.3|31161.4|31157.8|464
1658222400000|2022-07-19 09:20:00|31169.4|31165.8|31208.9|31205.3|31214.9|31211.3|31166.4|31162.8|803
1658222700000|2022-07-19 09:25:00|31209.9|31206.3|31216.4|31212.8|31219.4|31215.8|31207.9|31204.3|229
1658223000000|2022-07-19 09:30:00|31216.9|31213.3|31227.9|31224.3|31230.9|31227.3|31214.9|31211.3|475
1658223300000|2022-07-19 09:35:00|31227.4|31223.8|31222.9|31219.3|31231.9|31228.3|31217.9|31214.3|297
1658223600000|2022-07-19 09:40:00|31223.4|31219.8|31229.9|31226.3|31231.9|31228.3|31221.4|31217.8|115
1658223900000|2022-07-19 09:45:00|31230.4|31226.8|31236.9|31233.3|31249.9|31246.3|31225.9|31222.3|419
1658224200000|2022-07-19 09:50:00|31237.4|31233.8|31253.9|31250.3|31258.9|31255.3|31236.9|31233.3|518
1658224500000|2022-07-19 09:55:00|31254.4|31250.8|31230.4|31226.8|31254.9|31251.3|31228.9|31225.3|377
1658224800000|2022-07-19 10:00:00|31229.9|31226.3|31243.9|31240.3|31246.9|31243.3|31226.4|31222.8|320
1658225100000|2022-07-19 10:05:00|31244.4|31240.8|31271.4|31267.8|31277.9|31274.3|31243.9|31240.3|715
1658225400000|2022-07-19 10:10:00|31271.9|31268.3|31301.9|31298.3|31311.9|31308.3|31269.9|31266.3|859
1658225700000|2022-07-19 10:15:00|31299.4|31295.8|31282.4|31278.8|31299.4|31295.8|31279.9|31276.3|432
1658226000000|2022-07-19 10:20:00|31282.9|31279.3|31273.9|31270.3|31291.4|31287.8|31272.9|31269.3|475
1658226300000|2022-07-19 10:25:00|31273.4|31269.8|31284.4|31280.8|31300.4|31296.8|31254.9|31251.3|1497
1658226600000|2022-07-19 10:30:00|31283.9|31280.3|31295.9|31292.3|31302.9|31299.3|31279.4|31275.8|514
1658226900000|2022-07-19 10:35:00|31296.4|31292.8|31306.9|31303.3|31314.4|31310.8|31286.9|31283.3|738
1658227200000|2022-07-19 10:40:00|31306.4|31302.8|31295.4|31291.8|31307.4|31303.8|31293.9|31290.3|302
1658227500000|2022-07-19 10:45:00|31294.9|31291.3|31282.4|31278.8|31296.4|31292.8|31281.9|31278.3|199
1658227800000|2022-07-19 10:50:00|31281.9|31278.3|31282.4|31278.8|31287.4|31283.8|31268.4|31264.8|652
1658228100000|2022-07-19 10:55:00|31281.4|31277.8|31283.9|31280.3|31290.4|31286.8|31268.9|31265.3|424
1658228400000|2022-07-19 11:00:00|31282.9|31279.3|31269.4|31265.8|31286.4|31282.8|31260.4|31256.8|1289
1658228700000|2022-07-19 11:05:00|31269.9|31266.3|31261.4|31257.8|31273.4|31269.8|31260.9|31257.3|551
1658229000000|2022-07-19 11:10:00|31260.9|31257.3|31283.4|31279.8|31284.4|31280.8|31258.9|31255.3|444
1658229300000|2022-07-19 11:15:00|31282.9|31279.3|31259.4|31255.8|31286.4|31282.8|31258.9|31255.3|225
1658229600000|2022-07-19 11:20:00|31259.9|31256.3|31261.9|31258.3|31261.9|31258.3|31250.9|31247.3|254
1658229900000|2022-07-19 11:25:00|31262.4|31258.8|31277.4|31273.8|31278.4|31274.8|31259.9|31256.3|577
1658230200000|2022-07-19 11:30:00|31276.9|31273.3|31266.9|31263.3|31284.9|31281.3|31260.4|31256.8|252
1658230500000|2022-07-19 11:35:00|31267.4|31263.8|31251.9|31248.3|31271.9|31268.3|31250.9|31247.3|445
1658230800000|2022-07-19 11:40:00|31252.4|31248.8|31239.9|31236.3|31256.4|31252.8|31235.9|31232.3|365
1658231100000|2022-07-19 11:45:00|31240.4|31236.8|31246.9|31243.3|31250.4|31246.8|31234.4|31230.8|279
1658231400000|2022-07-19 11:50:00|31246.4|31242.8|31275.9|31272.3|31282.4|31278.8|31245.9|31242.3|559
1658231700000|2022-07-19 11:55:00|31275.4|31271.8|31264.4|31260.8|31275.9|31272.3|31261.4|31257.8|341
1658232000000|2022-07-19 12:00:00|31264.9|31261.3|31262.4|31258.8|31276.9|31273.3|31260.9|31257.3|563
1658232300000|2022-07-19 12:05:00|31261.9|31258.3|31247.9|31244.3|31272.9|31269.3|31247.4|31243.8|496
1658232600000|2022-07-19 12:10:00|31247.4|31243.8|31240.4|31236.8|31251.9|31248.3|31229.9|31226.3|383
1658232900000|2022-07-19 12:15:00|31241.4|31237.8|31219.9|31216.3|31249.9|31246.3|31218.4|31214.8|563
1658233200000|2022-07-19 12:20:00|31220.9|31217.3|31211.9|31208.3|31227.4|31223.8|31200.4|31196.8|620
1658233500000|2022-07-19 12:25:00|31212.4|31208.8|31209.4|31205.8|31220.9|31217.3|31201.9|31198.3|744
1658233800000|2022-07-19 12:30:00|31209.9|31206.3|31232.4|31228.8|31236.4|31232.8|31203.9|31200.3|856
1658234100000|2022-07-19 12:35:00|31231.9|31228.3|31230.9|31227.3|31242.4|31238.8|31227.9|31224.3|383
1658234400000|2022-07-19 12:40:00|31231.4|31227.8|31257.4|31253.8|31257.4|31253.8|31227.4|31223.8|331
1658234700000|2022-07-19 12:45:00|31256.9|31253.3|31292.9|31289.3|31293.9|31290.3|31250.9|31247.3|695
1658235000000|2022-07-19 12:50:00|31292.4|31288.8|31313.9|31310.3|31316.9|31313.3|31287.9|31284.3|778
1658235300000|2022-07-19 12:55:00|31314.4|31310.8|31303.4|31299.8|31316.9|31313.3|31300.9|31297.3|538
1658235600000|2022-07-19 13:00:00|31302.9|31299.3|31296.4|31292.8|31307.4|31303.8|31290.4|31286.8|319
1658235900000|2022-07-19 13:05:00|31296.9|31293.3|31305.9|31302.3|31306.9|31303.3|31292.4|31288.8|315
1658236200000|2022-07-19 13:10:00|31306.4|31302.8|31317.9|31314.3|31327.4|31323.8|31299.4|31295.8|520
1658236500000|2022-07-19 13:15:00|31317.4|31313.8|31339.9|31336.3|31350.9|31347.3|31314.9|31311.3|718
1658236800000|2022-07-19 13:20:00|31339.4|31335.8|31338.4|31334.8|31347.4|31343.8|31328.9|31325.3|699
1658237100000|2022-07-19 13:25:00|31338.9|31335.3|31310.9|31307.3|31345.9|31342.3|31308.4|31304.8|1404
1658237400000|2022-07-19 13:30:00|31310.3|31307.9|31308.3|31305.9|31332.3|31329.9|31271.3|31268.9|4810
1658237700000|2022-07-19 13:35:00|31311.3|31308.9|31335.8|31333.4|31356.3|31353.9|31302.3|31299.9|3232
1658238000000|2022-07-19 13:40:00|31336.3|31333.9|31310.8|31308.4|31355.3|31352.9|31294.3|31291.9|2393
1658238300000|2022-07-19 13:45:00|31311.3|31308.9|31314.3|31311.9|31328.3|31325.9|31290.3|31287.9|1887
1658238600000|2022-07-19 13:50:00|31313.8|31311.4|31322.3|31319.9|31348.3|31345.9|31310.3|31307.9|1913
1658238900000|2022-07-19 13:55:00|31321.8|31319.4|31398.3|31395.9|31399.8|31397.4|31308.8|31306.4|2709
1658239200000|2022-07-19 14:00:00|31397.8|31395.4|31417.8|31415.4|31417.8|31415.4|31389.3|31386.9|2068
1658239500000|2022-07-19 14:05:00|31419.3|31416.9|31424.3|31421.9|31429.3|31426.9|31376.8|31374.4|2000
1658239800000|2022-07-19 14:10:00|31423.8|31421.4|31450.9|31448.5|31470.9|31468.5|31410.9|31408.5|2873
1658240100000|2022-07-19 14:15:00|31451.4|31449|31447.9|31445.5|31468.9|31466.5|31427.9|31425.5|1944
1658240400000|2022-07-19 14:20:00|31448.4|31446|31483.4|31481|31501.9|31499.5|31443.4|31441|2047
1658240700000|2022-07-19 14:25:00|31482.4|31480|31509.9|31507.5|31520.4|31518|31477.9|31475.5|1753
1658241000000|2022-07-19 14:30:00|31510.4|31508|31502.9|31500.5|31526.9|31524.5|31500.9|31498.5|1890
1658241300000|2022-07-19 14:35:00|31503.4|31501|31504.9|31502.5|31513.4|31511|31482.4|31480|1442
1658241600000|2022-07-19 14:40:00|31505.9|31503.5|31503.9|31501.5|31514.4|31512|31493.9|31491.5|1013
1658241900000|2022-07-19 14:45:00|31504.4|31502|31540.9|31538.5|31542.4|31540|31503.9|31501.5|1393
1658242200000|2022-07-19 14:50:00|31541.4|31539|31539.9|31537.5|31565.4|31563|31539.4|31537|1867
1658242500000|2022-07-19 14:55:00|31540.9|31538.5|31540.9|31538.5|31547.9|31545.5|31520.4|31518|1360
1658242800000|2022-07-19 15:00:00|31541.4|31539|31577.4|31575|31588.4|31586|31541.4|31539|1555
1658243100000|2022-07-19 15:05:00|31578.9|31576.5|31583.4|31581|31599.9|31597.5|31573.9|31571.5|933
1658243400000|2022-07-19 15:10:00|31583.9|31581.5|31582.9|31580.5|31594.4|31592|31568.4|31566|761
1658243700000|2022-07-19 15:15:00|31583.4|31581|31550.4|31548|31589.9|31587.5|31546.9|31544.5|1090
1658244000000|2022-07-19 15:20:00|31550.9|31548.5|31551.9|31549.5|31555.4|31553|31539.4|31537|692
1658244300000|2022-07-19 15:25:00|31552.4|31550|31578.4|31576|31582.4|31580|31549.9|31547.5|674
1658244600000|2022-07-19 15:30:00|31577.9|31575.5|31611.4|31609|31627.4|31625|31575.9|31573.5|1533
1658244900000|2022-07-19 15:35:00|31610.4|31608|31577.4|31575|31616.4|31614|31573.9|31571.5|901
1658245200000|2022-07-19 15:40:00|31577.9|31575.5|31560.4|31558|31577.9|31575.5|31547.4|31545|765
1658245500000|2022-07-19 15:45:00|31560.9|31558.5|31548.4|31546|31566.4|31564|31547.9|31545.5|525
1658245800000|2022-07-19 15:50:00|31547.9|31545.5|31579.9|31577.5|31580.9|31578.5|31547.9|31545.5|521
1658246100000|2022-07-19 15:55:00|31580.9|31578.5|31594.9|31592.5|31598.4|31596|31578.4|31576|595
1658246400000|2022-07-19 16:00:00|31594.4|31592|31560.4|31558|31600.4|31598|31553.4|31551|918
1658246700000|2022-07-19 16:05:00|31557.9|31555.5|31550.4|31548|31559.9|31557.5|31531.9|31529.5|994
1658247000000|2022-07-19 16:10:00|31550.9|31548.5|31563.9|31561.5|31572.4|31570|31549.9|31547.5|382
1658247300000|2022-07-19 16:15:00|31564.9|31562.5|31560.4|31558|31564.9|31562.5|31541.4|31539|495
1658247600000|2022-07-19 16:20:00|31559.9|31557.5|31596.9|31594.5|31598.9|31596.5|31556.9|31554.5|651
1658247900000|2022-07-19 16:25:00|31596.4|31594|31607.9|31605.5|31615.4|31613|31591.9|31589.5|617
1658248200000|2022-07-19 16:30:00|31606.4|31604|31649.4|31647|31654.4|31652|31606.4|31604|1561
1658248500000|2022-07-19 16:35:00|31650.4|31648|31645.9|31643.5|31652.4|31650|31638.4|31636|832
1658248800000|2022-07-19 16:40:00|31647.3|31644.9|31662.8|31660.4|31666.8|31664.4|31646.8|31644.4|821
1658249100000|2022-07-19 16:45:00|31662.3|31659.9|31672.8|31670.4|31681.3|31678.9|31656.3|31653.9|837
1658249400000|2022-07-19 16:50:00|31672.3|31669.9|31650.8|31648.4|31675.3|31672.9|31645.8|31643.4|819
1658249700000|2022-07-19 16:55:00|31650.3|31647.9|31668.3|31665.9|31669.3|31666.9|31642.8|31640.4|442
1658250000000|2022-07-19 17:00:00|31668.8|31666.4|31661.8|31659.4|31672.8|31670.4|31659.8|31657.4|482
1658250300000|2022-07-19 17:05:00|31661.3|31658.9|31643.8|31641.4|31662.8|31660.4|31636.8|31634.4|574
1658250600000|2022-07-19 17:10:00|31644.8|31642.4|31643.8|31641.4|31663.3|31660.9|31637.8|31635.4|550
1658250900000|2022-07-19 17:15:00|31642.3|31639.9|31621.3|31618.9|31653.8|31651.4|31621.3|31618.9|463
1658251200000|2022-07-19 17:20:00|31621.8|31619.4|31632.3|31629.9|31632.8|31630.4|31615.3|31612.9|659
1658251500000|2022-07-19 17:25:00|31631.8|31629.4|31634.8|31632.4|31641.8|31639.4|31628.8|31626.4|377
1658251800000|2022-07-19 17:30:00|31635.8|31633.4|31654.3|31651.9|31655.3|31652.9|31631.8|31629.4|519
1658252100000|2022-07-19 17:35:00|31654.8|31652.4|31701.8|31699.4|31701.8|31699.4|31653.8|31651.4|1183
1658252400000|2022-07-19 17:40:00|31701.3|31698.9|31724.8|31722.4|31725.8|31723.4|31698.8|31696.4|1140
1658252700000|2022-07-19 17:45:00|31724.3|31721.9|31712.8|31710.4|31727.3|31724.9|31711.8|31709.4|710
1658253000000|2022-07-19 17:50:00|31712.3|31709.9|31712.3|31709.9|31719.8|31717.4|31701.3|31698.9|480
1658253300000|2022-07-19 17:55:00|31713.3|31710.9|31746.8|31744.4|31746.8|31744.4|31710.8|31708.4|836
1658253600000|2022-07-19 18:00:00|31745.3|31742.9|31770.8|31768.4|31772.3|31769.9|31738.8|31736.4|1250
1658253900000|2022-07-19 18:05:00|31770.3|31767.9|31788.3|31785.9|31792.8|31790.4|31762.8|31760.4|1118
1658254200000|2022-07-19 18:10:00|31788.8|31786.4|31759.3|31756.9|31790.3|31787.9|31754.8|31752.4|820
1658254500000|2022-07-19 18:15:00|31758.8|31756.4|31769.3|31766.9|31770.8|31768.4|31737.8|31735.4|996
1658254800000|2022-07-19 18:20:00|31769.8|31767.4|31765.3|31762.9|31772.3|31769.9|31752.8|31750.4|638
1658255100000|2022-07-19 18:25:00|31765.8|31763.4|31725.8|31723.4|31766.3|31763.9|31721.3|31718.9|700
1658255400000|2022-07-19 18:30:00|31725.3|31722.9|31743.3|31740.9|31753.8|31751.4|31725.3|31722.9|658
1658255700000|2022-07-19 18:35:00|31743.8|31741.4|31732.3|31729.9|31753.3|31750.9|31731.3|31728.9|431
1658256000000|2022-07-19 18:40:00|31732.8|31730.4|31741.3|31738.9|31749.3|31746.9|31718.8|31716.4|555
1658256300000|2022-07-19 18:45:00|31741.8|31739.4|31726.3|31723.9|31741.8|31739.4|31703.3|31700.9|730
1658256600000|2022-07-19 18:50:00|31727.3|31724.9|31752.3|31749.9|31757.3|31754.9|31712.8|31710.4|793
1658256900000|2022-07-19 18:55:00|31752.8|31750.4|31758.3|31755.9|31763.3|31760.9|31741.8|31739.4|698
1658257200000|2022-07-19 19:00:00|31757.8|31755.4|31743.3|31740.9|31759.8|31757.4|31725.8|31723.4|608
1658257500000|2022-07-19 19:05:00|31742.8|31740.4|31783.8|31781.4|31785.8|31783.4|31740.8|31738.4|805
1658257800000|2022-07-19 19:10:00|31782.3|31779.9|31771.8|31769.4|31784.3|31781.9|31760.3|31757.9|1048
1658258100000|2022-07-19 19:15:00|31772.8|31770.4|31774.3|31771.9|31780.3|31777.9|31750.8|31748.4|950
1658258400000|2022-07-19 19:20:00|31773.7|31771.3|31755.7|31753.3|31774.2|31771.8|31747.2|31744.8|703
1658258700000|2022-07-19 19:25:00|31756.2|31753.8|31768.7|31766.3|31779.7|31777.3|31754.2|31751.8|560
1658259000000|2022-07-19 19:30:00|31766.7|31764.3|31736.7|31734.3|31786.7|31784.3|31736.7|31734.3|1158
1658259300000|2022-07-19 19:35:00|31737.2|31734.8|31769.2|31766.8|31771.7|31769.3|31735.7|31733.3|981
1658259600000|2022-07-19 19:40:00|31770.2|31767.8|31830.2|31827.8|31830.7|31828.3|31770.2|31767.8|1722
1658259900000|2022-07-19 19:45:00|31826.7|31824.3|31795.7|31793.3|31834.7|31832.3|31795.7|31793.3|1368
1658260200000|2022-07-19 19:50:00|31796.7|31794.3|31793.7|31791.3|31824.7|31822.3|31781.2|31778.8|2377
1658260500000|2022-07-19 19:55:00|31794.2|31791.8|31805.7|31803.3|31839.7|31837.3|31793.7|31791.3|3761
1658260800000|2022-07-19 20:00:00|31806.9|31802.1|31820.4|31815.6|31826.9|31822.1|31789.4|31784.6|1746
1658261100000|2022-07-19 20:05:00|31819.9|31815.1|31838.9|31834.1|31840.9|31836.1|31815.9|31811.1|739
1658261400000|2022-07-19 20:10:00|31837.9|31833.1|31841.4|31836.6|31841.9|31837.1|31830.4|31825.6|444
1658261700000|2022-07-19 20:15:00|31840.4|31835.6|31854.9|31850.1|31856.9|31852.1|31840.4|31835.6|318
1658262000000|2022-07-19 20:20:00|31853.9|31849.1|31860.9|31856.1|31864.9|31860.1|31847.9|31843.1|375
1658262300000|2022-07-19 20:25:00|31860.4|31855.6|31861.9|31857.1|31864.9|31860.1|31857.9|31853.1|175
1658262600000|2022-07-19 20:30:00|31861.4|31856.6|31858.4|31853.6|31867.9|31863.1|31854.9|31850.1|173
1658262900000|2022-07-19 20:35:00|31858.9|31854.1|31849.9|31845.1|31858.9|31854.1|31845.4|31840.6|173
1658263200000|2022-07-19 20:40:00|31849.4|31844.6|31854.4|31849.6|31857.4|31852.6|31844.9|31840.1|170
1658263500000|2022-07-19 20:45:00|31854.9|31850.1|31847.9|31843.1|31854.9|31850.1|31842.4|31837.6|170
1658263800000|2022-07-19 20:50:00|31847.4|31842.6|31844.9|31840.1|31850.4|31845.6|31842.4|31837.6|198
1658264100000|2022-07-19 20:55:00|31845.4|31840.6|31844.9|31835.1|31849.4|31844.6|31835.9|31831|189
1658264400000|2022-07-19 21:00:00|31844.5|31834.7|31844.5|31834.7|31846.4|31836.6|31841.6|31831.8|0
1658264700000|2022-07-19 21:05:00|31844.8|31835|31846|31836.2|31846.9|31837.1|31844.8|31835|0
1658265000000|2022-07-19 21:10:00|31846.2|31836.4|31850.1|31840.3|31851.3|31841.5|31846.2|31836.4|0
1658265300000|2022-07-19 21:15:00|31852.1|31842.3|31859.2|31849.4|31860.8|31851|31851.9|31842.1|0
1658265600000|2022-07-19 21:20:00|31860.1|31850.3|31862.5|31852.7|31864.9|31855.1|31860.1|31850.3|0
1658265900000|2022-07-19 21:25:00|31863.1|31853.3|31865.5|31855.7|31866.1|31856.3|31862.8|31853|0
1658266200000|2022-07-19 21:30:00|31865.3|31855.5|31863.3|31853.5|31865.9|31856.1|31858.9|31849.1|0
1658266500000|2022-07-19 21:35:00|31862.4|31852.6|31865|31855.2|31865.9|31856.1|31862|31852.2|0
1658266800000|2022-07-19 21:40:00|31865.2|31855.4|31875|31865.2|31875.8|31866|31864.9|31855.1|0
1658267100000|2022-07-19 21:45:00|31875.2|31865.4|31875|31865.2|31875.3|31865.5|31872.7|31862.9|0
1658267400000|2022-07-19 21:50:00|31875.1|31865.3|31875.7|31865.9|31875.9|31866.1|31874.3|31864.5|0
1658267700000|2022-07-19 21:55:00|31875.5|31865.7|31869|31859.2|31875.5|31865.7|31867.8|31858|0
1658268000000|2022-07-19 22:00:00|31833.9|31829.1|31822.9|31818.1|31853.9|31849.1|31821.4|31816.6|182
1658268300000|2022-07-19 22:05:00|31823.4|31818.6|31827.4|31822.6|31835.9|31831.1|31821.4|31816.6|108
1658268600000|2022-07-19 22:10:00|31829.4|31824.6|31832.9|31828.1|31835.9|31831.1|31827.9|31823.1|61
1658268900000|2022-07-19 22:15:00|31832.4|31827.6|31835.4|31830.6|31835.9|31831.1|31829.9|31825.1|40
1658269200000|2022-07-19 22:20:00|31834.9|31830.1|31824.4|31819.6|31836.9|31832.1|31823.4|31818.6|63
1658269500000|2022-07-19 22:25:00|31823.4|31818.6|31821.9|31817.1|31824.4|31819.6|31819.4|31814.6|33
1658269800000|2022-07-19 22:30:00|31820.9|31816.1|31813.9|31809.1|31821.9|31817.1|31811.4|31806.6|107
1658270100000|2022-07-19 22:35:00|31814.4|31809.6|31823.4|31818.6|31824.9|31820.1|31814.4|31809.6|71
1658270400000|2022-07-19 22:40:00|31823.9|31819.1|31820.9|31816.1|31825.4|31820.6|31816.9|31812.1|54
1658270700000|2022-07-19 22:45:00|31821.4|31816.6|31827.4|31822.6|31827.4|31822.6|31818.9|31814.1|42
1658271000000|2022-07-19 22:50:00|31827.9|31823.1|31825.4|31820.6|31832.4|31827.6|31823.4|31818.6|94
1658271300000|2022-07-19 22:55:00|31825.9|31821.1|31841.9|31837.1|31842.4|31837.6|31825.9|31821.1|114
1658271600000|2022-07-19 23:00:00|31841.4|31836.6|31835.9|31831.1|31847.4|31842.6|31834.9|31830.1|130
1658271900000|2022-07-19 23:05:00|31837.9|31833.1|31844.4|31839.6|31846.9|31842.1|31831.4|31826.6|103
1658272200000|2022-07-19 23:10:00|31843.9|31839.1|31846.4|31841.6|31847.9|31843.1|31840.9|31836.1|64
1658272500000|2022-07-19 23:15:00|31845.9|31841.1|31838.4|31833.6|31845.9|31841.1|31837.9|31833.1|84
1658272800000|2022-07-19 23:20:00|31838.9|31834.1|31827.9|31823.1|31839.4|31834.6|31823.9|31819.1|126
1658273100000|2022-07-19 23:25:00|31827.4|31822.6|31831.9|31827.1|31831.9|31827.1|31824.9|31820.1|82
1658273400000|2022-07-19 23:30:00|31832.9|31828.1|31828.9|31824.1|31835.9|31831.1|31827.9|31823.1|116
1658273700000|2022-07-19 23:35:00|31828.4|31823.6|31821.9|31817.1|31830.9|31826.1|31820.9|31816.1|88
1658274000000|2022-07-19 23:40:00|31822.4|31817.6|31819.9|31815.1|31827.4|31822.6|31818.9|31814.1|64
1658274300000|2022-07-19 23:45:00|31820.4|31815.6|31831.4|31826.6|31832.4|31827.6|31818.4|31813.6|73
1658274600000|2022-07-19 23:50:00|31831.9|31827.1|31842.4|31837.6|31845.4|31840.6|31831.4|31826.6|199
1658274900000|2022-07-19 23:55:00|31841.9|31837.1|31837.4|31832.6|31846.9|31842.1|31836.9|31832.1|90
1658275200000|2022-07-20 00:00:00|31837.9|31833.1|31819.4|31814.6|31837.9|31833.1|31814.4|31809.6|166
1658275500000|2022-07-20 00:05:00|31818.9|31814.1|31819.9|31815.1|31826.4|31821.6|31814.9|31810.1|140
1658275800000|2022-07-20 00:10:00|31819.4|31814.6|31827.4|31822.6|31827.9|31823.1|31813.9|31809.1|156
1658276100000|2022-07-20 00:15:00|31827.9|31823.1|31849.4|31844.6|31849.4|31844.6|31827.9|31823.1|152
1658276400000|2022-07-20 00:20:00|31848.9|31844.1|31862.9|31858.1|31863.9|31859.1|31840.4|31835.6|204
1658276700000|2022-07-20 00:25:00|31863.4|31858.6|31909.9|31905.1|31917.4|31912.6|31861.4|31856.6|1013
1658277000000|2022-07-20 00:30:00|31910.4|31905.6|31910.9|31906.1|31932.9|31928.1|31909.4|31904.6|604
1658277300000|2022-07-20 00:35:00|31911.4|31906.6|31902.9|31898.1|31917.9|31913.1|31899.4|31894.6|181
1658277600000|2022-07-20 00:40:00|31902.4|31897.6|31899.4|31894.6|31908.4|31903.6|31896.9|31892.1|129
1658277900000|2022-07-20 00:45:00|31899.9|31895.1|31906.4|31901.6|31912.4|31907.6|31899.9|31895.1|130
1658278200000|2022-07-20 00:50:00|31907.4|31902.6|31907.9|31903.1|31909.4|31904.6|31896.9|31892.1|198
1658278500000|2022-07-20 00:55:00|31907.4|31902.6|31918.9|31914.1|31922.4|31917.6|31904.9|31900.1|190
1658278800000|2022-07-20 01:00:00|31919.4|31914.6|31907.9|31903.1|31923.4|31918.6|31903.4|31898.6|202
1658279100000|2022-07-20 01:05:00|31907.4|31902.6|31907.4|31902.6|31916.4|31911.6|31904.9|31900.1|91
1658279400000|2022-07-20 01:10:00|31907.9|31903.1|31898.9|31894.1|31911.4|31906.6|31894.4|31889.6|142
1658279700000|2022-07-20 01:15:00|31898.4|31893.6|31913.4|31908.6|31921.4|31916.6|31896.9|31892.1|281
1658280000000|2022-07-20 01:20:00|31912.9|31908.1|31905.9|31901.1|31920.9|31916.1|31901.4|31896.6|147
1658280300000|2022-07-20 01:25:00|31905.4|31900.6|31909.4|31904.6|31913.9|31909.1|31902.9|31898.1|71
1658280600000|2022-07-20 01:30:00|31909.9|31905.1|31931.9|31927.1|31932.9|31928.1|31907.9|31903.1|301
1658280900000|2022-07-20 01:35:00|31932.4|31927.6|31935.4|31930.6|31946.9|31942.1|31922.9|31918.1|283
1658281200000|2022-07-20 01:40:00|31934.9|31930.1|31936.9|31932.1|31941.4|31936.6|31930.4|31925.6|126
1658281500000|2022-07-20 01:45:00|31937.4|31932.6|31935.9|31931.1|31938.4|31933.6|31930.9|31926.1|76
1658281800000|2022-07-20 01:50:00|31935.4|31930.6|31951.9|31947.1|31958.9|31954.1|31934.9|31930.1|239
1658282100000|2022-07-20 01:55:00|31951.4|31946.6|31948.9|31944.1|31966.4|31961.6|31945.9|31941.1|227
1658282400000|2022-07-20 02:00:00|31948.4|31943.6|31938.9|31934.1|31949.4|31944.6|31935.9|31931.1|96
1658282700000|2022-07-20 02:05:00|31938.4|31933.6|31946.9|31942.1|31947.4|31942.6|31935.4|31930.6|76
1658283000000|2022-07-20 02:10:00|31947.4|31942.6|31943.9|31939.1|31956.9|31952.1|31942.4|31937.6|89
1658283300000|2022-07-20 02:15:00|31943.4|31938.6|31948.9|31944.1|31957.4|31952.6|31941.9|31937.1|57
1658283600000|2022-07-20 02:20:00|31949.4|31944.6|31947.9|31943.1|31953.4|31948.6|31942.9|31938.1|77
1658283900000|2022-07-20 02:25:00|31947.4|31942.6|31951.9|31947.1|31954.9|31950.1|31946.9|31942.1|55
1658284200000|2022-07-20 02:30:00|31952.4|31947.6|31978.9|31974.1|31979.9|31975.1|31951.9|31947.1|319
1658284500000|2022-07-20 02:35:00|31978.4|31973.6|31998.9|31994.1|32000.9|31996.1|31972.9|31968.1|614
1658284800000|2022-07-20 02:40:00|31999.4|31994.6|32000.4|31995.6|32005.4|32000.6|31994.9|31990.1|219
1658285100000|2022-07-20 02:45:00|32001.4|31996.6|31990.4|31985.6|32001.4|31996.6|31987.4|31982.6|96
1658285400000|2022-07-20 02:50:00|31990.9|31986.1|31992.4|31987.6|31993.4|31988.6|31983.4|31978.6|80
1658285700000|2022-07-20 02:55:00|31991.9|31987.1|31990.9|31986.1|31993.9|31989.1|31986.9|31982.1|54
1658286000000|2022-07-20 03:00:00|31991.4|31986.6|31993.9|31989.1|31996.9|31992.1|31988.9|31984.1|117
1658286300000|2022-07-20 03:05:00|31994.4|31989.6|31982.4|31977.6|31994.9|31990.1|31979.9|31975.1|93
1658286600000|2022-07-20 03:10:00|31982.9|31978.1|31988.9|31984.1|31991.9|31987.1|31981.4|31976.6|39
1658286900000|2022-07-20 03:15:00|31988.4|31983.6|31988.9|31984.1|31993.9|31989.1|31986.4|31981.6|67
1658287200000|2022-07-20 03:20:00|31988.4|31983.6|31991.4|31986.6|31996.9|31992.1|31986.4|31981.6|74
1658287500000|2022-07-20 03:25:00|31991.9|31987.1|31988.9|31984.1|31992.4|31987.6|31985.9|31981.1|41
1658287800000|2022-07-20 03:30:00|31989.4|31984.6|31985.9|31981.1|31991.9|31987.1|31983.9|31979.1|54
1658288100000|2022-07-20 03:35:00|31986.4|31981.6|31985.9|31981.1|31988.9|31984.1|31983.9|31979.1|62
1658288400000|2022-07-20 03:40:00|31985.4|31980.6|31977.4|31972.6|31985.9|31981.1|31977.4|31972.6|42
1658288700000|2022-07-20 03:45:00|31977.9|31973.1|31970.9|31966.1|31977.9|31973.1|31966.9|31962.1|93
1658289000000|2022-07-20 03:50:00|31971.4|31966.6|31963.9|31959.1|31971.9|31967.1|31961.9|31957.1|96
1658289300000|2022-07-20 03:55:00|31963.4|31958.6|31978.4|31973.6|31978.4|31973.6|31960.4|31955.6|111
1658289600000|2022-07-20 04:00:00|31977.9|31973.1|31980.4|31975.6|31983.9|31979.1|31975.4|31970.6|57
1658289900000|2022-07-20 04:05:00|31980.9|31976.1|31995.4|31990.6|31995.4|31990.6|31978.9|31974.1|97
1658290200000|2022-07-20 04:10:00|31995.9|31991.1|31988.9|31984.1|31997.4|31992.6|31988.9|31984.1|42
1658290500000|2022-07-20 04:15:00|31988.4|31983.6|31981.9|31977.1|31990.9|31986.1|31980.9|31976.1|47
1658290800000|2022-07-20 04:20:00|31981.4|31976.6|31973.9|31969.1|31985.9|31981.1|31973.9|31969.1|40
1658291100000|2022-07-20 04:25:00|31973.4|31968.6|31955.9|31951.1|31973.9|31969.1|31953.4|31948.6|88
1658291400000|2022-07-20 04:30:00|31956.4|31951.6|31963.9|31959.1|31970.4|31965.6|31955.4|31950.6|62
1658291700000|2022-07-20 04:35:00|31963.4|31958.6|31952.4|31947.6|31963.4|31958.6|31950.9|31946.1|86
1658292000000|2022-07-20 04:40:00|31951.9|31947.1|31961.9|31957.1|31963.4|31958.6|31951.4|31946.6|40
1658292300000|2022-07-20 04:45:00|31962.4|31957.6|31973.4|31968.6|31975.9|31971.1|31961.9|31957.1|100
1658292600000|2022-07-20 04:50:00|31973.9|31969.1|31981.9|31977.1|31981.9|31977.1|31967.9|31963.1|64
1658292900000|2022-07-20 04:55:00|31982.4|31977.6|31973.4|31968.6|31982.9|31978.1|31971.9|31967.1|51
1658293200000|2022-07-20 05:00:00|31972.4|31967.6|31949.4|31944.6|31973.9|31969.1|31941.9|31937.1|176
1658293500000|2022-07-20 05:05:00|31948.9|31944.1|31949.9|31945.1|31957.4|31952.6|31942.4|31937.6|95
1658293800000|2022-07-20 05:10:00|31949.4|31944.6|31943.9|31939.1|31951.4|31946.6|31934.9|31930.1|183
1658294100000|2022-07-20 05:15:00|31943.4|31938.6|31941.9|31937.1|31945.4|31940.6|31936.4|31931.6|123
1658294400000|2022-07-20 05:20:00|31941.4|31936.6|31928.9|31924.1|31941.4|31936.6|31923.4|31918.6|242
1658294700000|2022-07-20 05:25:00|31928.4|31923.6|31944.9|31940.1|31945.4|31940.6|31927.4|31922.6|95
1658295000000|2022-07-20 05:30:00|31944.4|31939.6|31934.9|31930.1|31944.9|31940.1|31924.4|31919.6|116
1658295300000|2022-07-20 05:35:00|31934.4|31929.6|31933.9|31929.1|31940.4|31935.6|31923.9|31919.1|59
1658295600000|2022-07-20 05:40:00|31932.4|31927.6|31933.9|31929.1|31941.9|31937.1|31926.9|31922.1|83
1658295900000|2022-07-20 05:45:00|31934.4|31929.6|31934.9|31930.1|31935.4|31930.6|31930.9|31926.1|48
1658296200000|2022-07-20 05:50:00|31934.4|31929.6|31936.4|31931.6|31945.9|31941.1|31932.9|31928.1|134
1658296500000|2022-07-20 05:55:00|31935.9|31931.1|31933.9|31929.1|31937.9|31933.1|31920.9|31916.1|127
1658296800000|2022-07-20 06:00:00|31933.3|31929.7|31925.3|31921.7|31943.8|31940.2|31917.3|31913.7|384
1658297100000|2022-07-20 06:05:00|31924.8|31921.2|31935.3|31931.7|31939.3|31935.7|31920.3|31916.7|164
1658297400000|2022-07-20 06:10:00|31934.8|31931.2|31916.3|31912.7|31934.8|31931.2|31915.8|31912.2|100
1658297700000|2022-07-20 06:15:00|31916.8|31913.2|31916.8|31913.2|31936.8|31933.2|31915.8|31912.2|175
1658298000000|2022-07-20 06:20:00|31917.3|31913.7|31911.8|31908.2|31923.3|31919.7|31900.8|31897.2|174
1658298300000|2022-07-20 06:25:00|31911.3|31907.7|31930.8|31927.2|31932.8|31929.2|31905.3|31901.7|102
1658298600000|2022-07-20 06:30:00|31930.3|31926.7|31933.3|31929.7|31939.3|31935.7|31924.8|31921.2|133
1658298900000|2022-07-20 06:35:00|31932.8|31929.2|31943.3|31939.7|31943.3|31939.7|31924.3|31920.7|133
1658299200000|2022-07-20 06:40:00|31943.8|31940.2|31932.3|31928.7|31947.8|31944.2|31923.3|31919.7|213
1658299500000|2022-07-20 06:45:00|31932.8|31929.2|31946.3|31942.7|31952.3|31948.7|31927.3|31923.7|228
1658299800000|2022-07-20 06:50:00|31945.8|31942.2|31932.8|31929.2|31949.3|31945.7|31927.8|31924.2|97
1658300100000|2022-07-20 06:55:00|31932.3|31928.7|31930.3|31926.7|31940.3|31936.7|31928.3|31924.7|173
1658300400000|2022-07-20 07:00:00|31931.3|31927.7|31921.3|31917.7|31931.3|31927.7|31884.8|31881.2|855
1658300700000|2022-07-20 07:05:00|31920.8|31917.2|31951.3|31947.7|31963.8|31960.2|31915.8|31912.2|416
1658301000000|2022-07-20 07:10:00|31952.3|31948.7|31934.8|31931.2|31960.3|31956.7|31932.3|31928.7|259
1658301300000|2022-07-20 07:15:00|31933.8|31930.2|31942.8|31939.2|31950.8|31947.2|31909.3|31905.7|275
1658301600000|2022-07-20 07:20:00|31943.3|31939.7|31931.3|31927.7|31973.3|31969.7|31931.3|31927.7|448
1658301900000|2022-07-20 07:25:00|31931.8|31928.2|31911.8|31908.2|31934.8|31931.2|31908.3|31904.7|444
1658302200000|2022-07-20 07:30:00|31910.3|31906.7|31881.8|31878.2|31928.3|31924.7|31878.8|31875.2|444
1658302500000|2022-07-20 07:35:00|31881.3|31877.7|31850.8|31847.2|31883.8|31880.2|31849.3|31845.7|630
1658302800000|2022-07-20 07:40:00|31850.3|31846.7|31828.3|31824.7|31864.3|31860.7|31826.3|31822.7|609
1658303100000|2022-07-20 07:45:00|31828.8|31825.2|31835.3|31831.7|31841.8|31838.2|31818.8|31815.2|398
1658303400000|2022-07-20 07:50:00|31834.8|31831.2|31851.3|31847.7|31855.8|31852.2|31823.3|31819.7|385
1658303700000|2022-07-20 07:55:00|31851.8|31848.2|31827.3|31823.7|31860.3|31856.7|31826.3|31822.7|316
1658304000000|2022-07-20 08:00:00|31828.8|31825.2|31875.3|31871.7|31878.8|31875.2|31823.3|31819.7|556
1658304300000|2022-07-20 08:05:00|31875.8|31872.2|31894.3|31890.7|31895.3|31891.7|31866.3|31862.7|303
1658304600000|2022-07-20 08:10:00|31893.8|31890.2|31886.8|31883.2|31907.8|31904.2|31886.8|31883.2|459
1658304900000|2022-07-20 08:15:00|31887.3|31883.7|31874.3|31870.7|31898.3|31894.7|31873.8|31870.2|334
1658305200000|2022-07-20 08:20:00|31873.8|31870.2|31850.3|31846.7|31877.3|31873.7|31848.8|31845.2|238
1658305500000|2022-07-20 08:25:00|31849.3|31845.7|31866.8|31863.2|31866.8|31863.2|31841.3|31837.7|239
1658305800000|2022-07-20 08:30:00|31866.3|31862.7|31864.8|31861.2|31872.8|31869.2|31858.3|31854.7|210
1658306100000|2022-07-20 08:35:00|31865.3|31861.7|31854.3|31850.7|31868.8|31865.2|31852.8|31849.2|168
1658306400000|2022-07-20 08:40:00|31854.8|31851.2|31859.3|31855.7|31869.3|31865.7|31854.3|31850.7|178
1658306700000|2022-07-20 08:45:00|31859.8|31856.2|31837.8|31834.2|31860.3|31856.7|31829.3|31825.7|370
1658307000000|2022-07-20 08:50:00|31837.3|31833.7|31833.3|31829.7|31837.3|31833.7|31822.8|31819.2|348
1658307300000|2022-07-20 08:55:00|31833.8|31830.2|31837.3|31833.7|31841.3|31837.7|31824.3|31820.7|236
1658307600000|2022-07-20 09:00:00|31836.8|31833.2|31858.3|31854.7|31866.3|31862.7|31834.3|31830.7|260
1658307900000|2022-07-20 09:05:00|31858.8|31855.2|31860.3|31856.7|31866.8|31863.2|31854.8|31851.2|122
1658308200000|2022-07-20 09:10:00|31859.8|31856.2|31860.8|31857.2|31868.8|31865.2|31854.8|31851.2|191
1658308500000|2022-07-20 09:15:00|31860.3|31856.7|31859.8|31856.2|31866.8|31863.2|31851.3|31847.7|138
1658308800000|2022-07-20 09:20:00|31859.3|31855.7|31858.3|31854.7|31864.8|31861.2|31842.8|31839.2|106
1658309100000|2022-07-20 09:25:00|31858.8|31855.2|31844.3|31840.7|31862.8|31859.2|31839.8|31836.2|148
1658309400000|2022-07-20 09:30:00|31843.3|31839.7|31852.3|31848.7|31857.8|31854.2|31837.8|31834.2|216
1658309700000|2022-07-20 09:35:00|31851.8|31848.2|31871.3|31867.7|31872.3|31868.7|31851.8|31848.2|240
1658310000000|2022-07-20 09:40:00|31871.8|31868.2|31862.3|31858.7|31876.3|31872.7|31857.3|31853.7|141
1658310300000|2022-07-20 09:45:00|31861.3|31857.7|31859.3|31855.7|31863.8|31860.2|31851.8|31848.2|98
1658310600000|2022-07-20 09:50:00|31858.8|31855.2|31873.8|31870.2|31873.8|31870.2|31856.8|31853.2|134
1658310900000|2022-07-20 09:55:00|31873.3|31869.7|31863.8|31860.2|31878.8|31875.2|31859.8|31856.2|291
1658311200000|2022-07-20 10:00:00|31863.3|31859.7|31849.8|31846.2|31871.8|31868.2|31839.8|31836.2|280
1658311500000|2022-07-20 10:05:00|31850.3|31846.7|31848.3|31844.7|31866.3|31862.7|31846.3|31842.7|251
1658311800000|2022-07-20 10:10:00|31847.3|31843.7|31846.3|31842.7|31849.8|31846.2|31836.8|31833.2|202
1658312100000|2022-07-20 10:15:00|31846.8|31843.2|31863.3|31859.7|31863.8|31860.2|31843.3|31839.7|183
1658312400000|2022-07-20 10:20:00|31862.8|31859.2|31863.8|31860.2|31869.3|31865.7|31854.3|31850.7|168
1658312700000|2022-07-20 10:25:00|31864.3|31860.7|31847.3|31843.7|31871.3|31867.7|31846.8|31843.2|175
1658313000000|2022-07-20 10:30:00|31847.8|31844.2|31772.3|31768.7|31849.8|31846.2|31772.3|31768.7|1100
1658313300000|2022-07-20 10:35:00|31772.8|31769.2|31742.3|31738.7|31789.3|31785.7|31738.3|31734.7|810
1658313600000|2022-07-20 10:40:00|31741.8|31738.2|31755.3|31751.7|31773.8|31770.2|31723.8|31720.2|667
1658313900000|2022-07-20 10:45:00|31754.3|31750.7|31723.3|31719.7|31754.8|31751.2|31706.8|31703.2|713
1658314200000|2022-07-20 10:50:00|31724.3|31720.7|31743.3|31739.7|31750.8|31747.2|31722.3|31718.7|336
1658314500000|2022-07-20 10:55:00|31743.8|31740.2|31758.3|31754.7|31770.3|31766.7|31737.3|31733.7|423
1658314800000|2022-07-20 11:00:00|31757.3|31753.7|31756.8|31753.2|31768.8|31765.2|31754.3|31750.7|297
1658315100000|2022-07-20 11:05:00|31756.3|31752.7|31751.3|31747.7|31777.8|31774.2|31751.3|31747.7|335
1658315400000|2022-07-20 11:10:00|31750.8|31747.2|31750.8|31747.2|31759.3|31755.7|31739.3|31735.7|229
1658315700000|2022-07-20 11:15:00|31751.3|31747.7|31752.8|31749.2|31752.8|31749.2|31735.3|31731.7|183
1658316000000|2022-07-20 11:20:00|31752.3|31748.7|31766.3|31762.7|31767.3|31763.7|31752.3|31748.7|181
1658316300000|2022-07-20 11:25:00|31766.8|31763.2|31771.8|31768.2|31772.3|31768.7|31757.8|31754.2|245
1658316600000|2022-07-20 11:30:00|31771.3|31767.7|31767.8|31764.2|31772.3|31768.7|31754.8|31751.2|262
1658316900000|2022-07-20 11:35:00|31767.3|31763.7|31757.3|31753.7|31768.3|31764.7|31746.8|31743.2|169
1658317200000|2022-07-20 11:40:00|31756.8|31753.2|31732.3|31728.7|31757.8|31754.2|31731.8|31728.2|301
1658317500000|2022-07-20 11:45:00|31731.8|31728.2|31740.3|31736.7|31747.3|31743.7|31726.8|31723.2|256
1658317800000|2022-07-20 11:50:00|31739.8|31736.2|31749.3|31745.7|31750.8|31747.2|31732.3|31728.7|185
1658318100000|2022-07-20 11:55:00|31749.8|31746.2|31749.3|31745.7|31755.8|31752.2|31745.3|31741.7|141
1658318400000|2022-07-20 12:00:00|31748.8|31745.2|31752.3|31748.7|31762.3|31758.7|31745.3|31741.7|286
1658318700000|2022-07-20 12:05:00|31751.3|31747.7|31796.3|31792.7|31800.3|31796.7|31742.8|31739.2|634
1658319000000|2022-07-20 12:10:00|31798.3|31794.7|31800.3|31796.7|31803.3|31799.7|31788.8|31785.2|539
1658319300000|2022-07-20 12:15:00|31799.8|31796.2|31789.3|31785.7|31803.3|31799.7|31784.3|31780.7|319
1658319600000|2022-07-20 12:20:00|31788.8|31785.2|31722.3|31718.7|31790.8|31787.2|31700.3|31696.7|1300
1658319900000|2022-07-20 12:25:00|31721.3|31717.7|31723.8|31720.2|31734.3|31730.7|31709.3|31705.7|676
1658320200000|2022-07-20 12:30:00|31723.3|31719.7|31736.3|31732.7|31744.3|31740.7|31711.3|31707.7|616
1658320500000|2022-07-20 12:35:00|31735.8|31732.2|31710.8|31707.2|31738.3|31734.7|31702.3|31698.7|288
1658320800000|2022-07-20 12:40:00|31710.3|31706.7|31730.8|31727.2|31738.3|31734.7|31703.8|31700.2|341
1658321100000|2022-07-20 12:45:00|31730.3|31726.7|31750.3|31746.7|31759.8|31756.2|31723.8|31720.2|531
1658321400000|2022-07-20 12:50:00|31751.3|31747.7|31782.3|31778.7|31809.8|31806.2|31747.3|31743.7|1662
1658321700000|2022-07-20 12:55:00|31782.8|31779.2|31776.8|31773.2|31791.8|31788.2|31773.8|31770.2|524
1658322000000|2022-07-20 13:00:00|31776.3|31772.7|31783.3|31779.7|31795.3|31791.7|31772.3|31768.7|394
1658322300000|2022-07-20 13:05:00|31783.8|31780.2|31777.3|31773.7|31793.8|31790.2|31777.3|31773.7|274
1658322600000|2022-07-20 13:10:00|31778.3|31774.7|31762.8|31759.2|31785.3|31781.7|31762.3|31758.7|377
1658322900000|2022-07-20 13:15:00|31763.3|31759.7|31794.8|31791.2|31796.3|31792.7|31760.8|31757.2|390
1658323200000|2022-07-20 13:20:00|31793.8|31790.2|31809.8|31806.2|31817.3|31813.7|31787.8|31784.2|649
1658323500000|2022-07-20 13:25:00|31809.3|31805.7|31831.3|31827.7|31840.3|31836.7|31796.3|31792.7|1151
1658323800000|2022-07-20 13:30:00|31830.7|31828.3|31756.7|31754.3|31835.2|31832.8|31736.7|31734.3|5679
1658324100000|2022-07-20 13:35:00|31758.7|31756.3|31788.7|31786.3|31803.7|31801.3|31756.7|31754.3|2842
1658324400000|2022-07-20 13:40:00|31789.7|31787.3|31752.7|31750.3|31791.7|31789.3|31725.7|31723.3|1858
1658324700000|2022-07-20 13:45:00|31754.7|31752.3|31742.7|31740.3|31764.2|31761.8|31717.2|31714.8|1764
1658325000000|2022-07-20 13:50:00|31744.7|31742.3|31736.7|31734.3|31767.7|31765.3|31731.7|31729.3|1631
1658325300000|2022-07-20 13:55:00|31737.7|31735.3|31691.2|31688.8|31750.7|31748.3|31683.7|31681.3|2020
1658325600000|2022-07-20 14:00:00|31690.7|31688.3|31695.2|31692.8|31716.7|31714.3|31669.7|31667.3|2216
1658325900000|2022-07-20 14:05:00|31696.7|31694.3|31692.7|31690.3|31698.7|31696.3|31644.7|31642.3|2130
1658326200000|2022-07-20 14:10:00|31692.2|31689.8|31692.3|31689.9|31706.3|31703.9|31684.7|31682.3|1851
1658326500000|2022-07-20 14:15:00|31693.3|31690.9|31688.3|31685.9|31694.3|31691.9|31670.8|31668.4|1048
1658326800000|2022-07-20 14:20:00|31688.8|31686.4|31744.8|31742.4|31750.3|31747.9|31685.3|31682.9|1947
1658327100000|2022-07-20 14:25:00|31745.3|31742.9|31778.3|31775.9|31786.8|31784.4|31740.8|31738.4|2008
1658327400000|2022-07-20 14:30:00|31777.8|31775.4|31826.3|31823.9|31835.8|31833.4|31770.8|31768.4|2246
1658327700000|2022-07-20 14:35:00|31827.8|31825.4|31833.3|31830.9|31870.3|31867.9|31818.8|31816.4|1768
1658328000000|2022-07-20 14:40:00|31833.8|31831.4|31818.3|31815.9|31835.3|31832.9|31797.8|31795.4|1874
1658328300000|2022-07-20 14:45:00|31818.8|31816.4|31872.3|31869.9|31888.3|31885.9|31814.3|31811.9|1946
1658328600000|2022-07-20 14:50:00|31872.8|31870.4|31919.3|31916.9|31932.3|31929.9|31859.3|31856.9|1981
1658328900000|2022-07-20 14:55:00|31919.8|31917.4|31932.3|31929.9|31932.3|31929.9|31904.3|31901.9|1288
1658329200000|2022-07-20 15:00:00|31934.3|31931.9|31901.3|31898.9|31934.3|31931.9|31877.3|31874.9|1736
1658329500000|2022-07-20 15:05:00|31901.8|31899.4|31899.3|31896.9|31903.8|31901.4|31879.3|31876.9|1084
1658329800000|2022-07-20 15:10:00|31898.8|31896.4|31889.3|31886.9|31907.8|31905.4|31885.3|31882.9|1009
1658330100000|2022-07-20 15:15:00|31888.8|31886.4|31889.3|31886.9|31897.8|31895.4|31879.8|31877.4|1180
1658330400000|2022-07-20 15:20:00|31890.3|31887.9|31853.3|31850.9|31891.8|31889.4|31837.3|31834.9|1441
1658330700000|2022-07-20 15:25:00|31853.8|31851.4|31860.3|31857.9|31866.8|31864.4|31844.8|31842.4|1420
1658331000000|2022-07-20 15:30:00|31862.3|31859.9|31890.3|31887.9|31895.3|31892.9|31857.8|31855.4|980
1658331300000|2022-07-20 15:35:00|31890.8|31888.4|31849.3|31846.9|31907.3|31904.9|31832.8|31830.4|1722
1658331600000|2022-07-20 15:40:00|31848.8|31846.4|31877.8|31875.4|31878.3|31875.9|31837.3|31834.9|835
1658331900000|2022-07-20 15:45:00|31878.3|31875.9|31885.3|31882.9|31896.3|31893.9|31875.8|31873.4|836
1658332200000|2022-07-20 15:50:00|31885.8|31883.4|31912.3|31909.9|31921.8|31919.4|31881.3|31878.9|1186
1658332500000|2022-07-20 15:55:00|31911.8|31909.4|31921.3|31918.9|31933.3|31930.9|31900.8|31898.4|891
1658332800000|2022-07-20 16:00:00|31921.8|31919.4|31911.3|31908.9|31925.8|31923.4|31903.3|31900.9|748
1658333100000|2022-07-20 16:05:00|31911.8|31909.4|31935.3|31932.9|31940.8|31938.4|31905.8|31903.4|765
1658333400000|2022-07-20 16:10:00|31935.8|31933.4|31934.3|31931.9|31948.3|31945.9|31926.8|31924.4|557
1658333700000|2022-07-20 16:15:00|31934.8|31932.4|31920.3|31917.9|31939.3|31936.9|31899.3|31896.9|1143
1658334000000|2022-07-20 16:20:00|31921.8|31919.4|31933.3|31930.9|31933.8|31931.4|31914.3|31911.9|742
1658334300000|2022-07-20 16:25:00|31932.3|31929.9|31891.3|31888.9|31933.3|31930.9|31890.3|31887.9|590
1658334600000|2022-07-20 16:30:00|31890.3|31887.9|31911.3|31908.9|31914.3|31911.9|31888.8|31886.4|582
1658334900000|2022-07-20 16:35:00|31912.3|31909.9|31898.8|31896.4|31917.8|31915.4|31895.8|31893.4|383
1658335200000|2022-07-20 16:40:00|31898.1|31895.7|31812.6|31810.2|31907.6|31905.2|31803.6|31801.2|1522
1658335500000|2022-07-20 16:45:00|31812.1|31809.7|31751.6|31749.2|31812.1|31809.7|31739.6|31737.2|1874
1658335800000|2022-07-20 16:50:00|31750.6|31748.2|31793.6|31791.2|31809.6|31807.2|31745.6|31743.2|1145
1658336100000|2022-07-20 16:55:00|31793.1|31790.7|31815.6|31813.2|31835.6|31833.2|31785.1|31782.7|975
1658336400000|2022-07-20 17:00:00|31816.1|31813.7|31753.6|31751.2|31827.6|31825.2|31745.1|31742.7|1674
1658336700000|2022-07-20 17:05:00|31751.6|31749.2|31739.6|31737.2|31789.6|31787.2|31709.6|31707.2|1672
1658337000000|2022-07-20 17:10:00|31737.6|31735.2|31704.6|31702.2|31740.6|31738.2|31679.6|31677.2|1655
1658337300000|2022-07-20 17:15:00|31704.1|31701.7|31745.1|31742.7|31748.1|31745.7|31690.6|31688.2|1048
1658337600000|2022-07-20 17:20:00|31744.6|31742.2|31721.1|31718.7|31748.1|31745.7|31713.1|31710.7|1117
1658337900000|2022-07-20 17:25:00|31720.6|31718.2|31784.6|31782.2|31786.6|31784.2|31714.6|31712.2|1006
1658338200000|2022-07-20 17:30:00|31783.6|31781.2|31807.6|31805.2|31824.6|31822.2|31758.6|31756.2|1377
1658338500000|2022-07-20 17:35:00|31806.6|31804.2|31789.6|31787.2|31807.6|31805.2|31766.1|31763.7|885
1658338800000|2022-07-20 17:40:00|31789.1|31786.7|31784.6|31782.2|31808.6|31806.2|31773.1|31770.7|667
1658339100000|2022-07-20 17:45:00|31784.1|31781.7|31738.6|31736.2|31797.6|31795.2|31735.6|31733.2|797
1658339400000|2022-07-20 17:50:00|31739.1|31736.7|31740.6|31738.2|31758.6|31756.2|31730.6|31728.2|700
1658339700000|2022-07-20 17:55:00|31740.1|31737.7|31676.6|31674.2|31746.1|31743.7|31673.6|31671.2|1459
1658340000000|2022-07-20 18:00:00|31677.6|31675.2|31732.1|31729.7|31734.1|31731.7|31672.6|31670.2|1276
1658340300000|2022-07-20 18:05:00|31731.1|31728.7|31750.1|31747.7|31754.1|31751.7|31718.6|31716.2|787
1658340600000|2022-07-20 18:10:00|31749.6|31747.2|31743.6|31741.2|31752.6|31750.2|31716.6|31714.2|896
1658340900000|2022-07-20 18:15:00|31741.6|31739.2|31759.1|31756.7|31762.1|31759.7|31715.6|31713.2|592
1658341200000|2022-07-20 18:20:00|31758.6|31756.2|31801.1|31798.7|31802.6|31800.2|31752.6|31750.2|920
1658341500000|2022-07-20 18:25:00|31801.6|31799.2|31842.6|31840.2|31851.6|31849.2|31797.6|31795.2|1317
1658341800000|2022-07-20 18:30:00|31841.6|31839.2|31843.6|31841.2|31846.6|31844.2|31807.6|31805.2|1060
1658342100000|2022-07-20 18:35:00|31842.6|31840.2|31860.6|31858.2|31861.1|31858.7|31836.1|31833.7|776
1658342400000|2022-07-20 18:40:00|31860.1|31857.7|31844.6|31842.2|31860.1|31857.7|31828.6|31826.2|565
1658342700000|2022-07-20 18:45:00|31845.1|31842.7|31862.6|31860.2|31863.1|31860.7|31830.6|31828.2|527
1658343000000|2022-07-20 18:50:00|31863.1|31860.7|31782.6|31780.2|31865.6|31863.2|31781.6|31779.2|918
1658343300000|2022-07-20 18:55:00|31783.1|31780.7|31829.6|31827.2|31842.6|31840.2|31767.6|31765.2|1144
1658343600000|2022-07-20 19:00:00|31830.1|31827.7|31892.6|31890.2|31896.6|31894.2|31815.1|31812.7|1093
1658343900000|2022-07-20 19:05:00|31893.6|31891.2|31886.6|31884.2|31914.1|31911.7|31875.6|31873.2|1032
1658344200000|2022-07-20 19:10:00|31887.1|31884.7|31897.1|31894.7|31910.6|31908.2|31878.6|31876.2|615
1658344500000|2022-07-20 19:15:00|31897.6|31895.2|31913.6|31911.2|31924.6|31922.2|31887.6|31885.2|749
1658344800000|2022-07-20 19:20:00|31912.2|31909.8|31878.2|31875.8|31917.2|31914.8|31869.2|31866.8|946
1658345100000|2022-07-20 19:25:00|31877.7|31875.3|31922.2|31919.8|31923.2|31920.8|31877.7|31875.3|597
1658345400000|2022-07-20 19:30:00|31921.7|31919.3|31874.2|31871.8|31925.7|31923.3|31863.2|31860.8|924
1658345700000|2022-07-20 19:35:00|31873.2|31870.8|31873.2|31870.8|31889.7|31887.3|31857.2|31854.8|619
1658346000000|2022-07-20 19:40:00|31873.7|31871.3|31913.2|31910.8|31927.2|31924.8|31864.2|31861.8|867
1658346300000|2022-07-20 19:45:00|31912.2|31909.8|31911.2|31908.8|31931.7|31929.3|31882.7|31880.3|963
1658346600000|2022-07-20 19:50:00|31911.7|31909.3|31873.7|31871.3|31933.2|31930.8|31864.2|31861.8|2151
1658346900000|2022-07-20 19:55:00|31874.7|31872.3|31879.2|31876.8|31898.2|31895.8|31856.2|31853.8|2915
1658347200000|2022-07-20 20:00:00|31873.2|31870.8|31887.9|31883.1|31900.9|31896.1|31864.4|31859.6|1788
1658347500000|2022-07-20 20:05:00|31886.9|31882.1|31866.9|31862.1|31886.9|31882.1|31846.9|31842.1|757
1658347800000|2022-07-20 20:10:00|31866.4|31861.6|31838.9|31834.1|31866.4|31861.6|31833.9|31829.1|436
1658348100000|2022-07-20 20:15:00|31838.4|31833.6|31829.4|31824.6|31846.9|31842.1|31810.4|31805.6|561
1658348400000|2022-07-20 20:20:00|31828.9|31824.1|31832.4|31827.6|31839.4|31834.6|31821.9|31817.1|123
1658348700000|2022-07-20 20:25:00|31831.4|31826.6|31825.4|31820.6|31834.4|31829.6|31818.4|31813.6|82
1658349000000|2022-07-20 20:30:00|31825.9|31821.1|31830.4|31825.6|31834.4|31829.6|31822.4|31817.6|180
1658349300000|2022-07-20 20:35:00|31829.4|31824.6|31821.9|31817.1|31831.9|31827.1|31820.9|31816.1|117
1658349600000|2022-07-20 20:40:00|31821.4|31816.6|31829.4|31824.6|31837.9|31833.1|31821.4|31816.6|109
1658349900000|2022-07-20 20:45:00|31828.9|31824.1|31823.9|31819.1|31835.9|31831.1|31821.4|31816.6|154
1658350200000|2022-07-20 20:50:00|31823.4|31818.6|31820.4|31815.6|31828.4|31823.6|31817.4|31812.6|121
1658350500000|2022-07-20 20:55:00|31820.9|31816.1|31825.4|31815.6|31825.9|31821.1|31820.4|31814.6|114
1658350800000|2022-07-20 21:00:00|31826.8|31817|31828.8|31819|31829.7|31819.9|31825|31815.2|0
1658351100000|2022-07-20 21:05:00|31828.5|31818.7|31829.4|31819.6|31833.2|31823.4|31822.8|31813|0
1658351400000|2022-07-20 21:10:00|31829.5|31819.7|31826.6|31816.8|31830.4|31820.6|31824.2|31814.4|0
1658351700000|2022-07-20 21:15:00|31825.4|31815.6|31831.8|31822|31832.1|31822.3|31825.4|31815.6|0
1658352000000|2022-07-20 21:20:00|31831.2|31821.4|31833.2|31823.4|31833.4|31823.6|31830.9|31821.1|0
1658352300000|2022-07-20 21:25:00|31836.7|31826.9|31841.4|31831.6|31844.9|31835.1|31834.8|31825|0
1658352600000|2022-07-20 21:30:00|31842.1|31832.3|31844|31834.2|31844.6|31834.8|31842.1|31832.3|0
1658352900000|2022-07-20 21:35:00|31843.9|31834.1|31859|31849.2|31864.8|31855|31838.8|31829|0
1658353200000|2022-07-20 21:40:00|31860.4|31850.6|31866.3|31856.5|31866.3|31856.5|31850.8|31841|0
1658353500000|2022-07-20 21:45:00|31866.2|31856.4|31868.8|31859|31871.2|31861.4|31866.2|31856.4|0
1658353800000|2022-07-20 21:50:00|31869.6|31859.8|31863.2|31853.4|31872|31862.2|31863.2|31853.4|0
1658354100000|2022-07-20 21:55:00|31863.6|31853.8|31845|31835.2|31867.4|31857.6|31843.8|31834|0
1658354400000|2022-07-20 22:00:00|31817.4|31812.6|31822.9|31818.1|31828.9|31824.1|31809.4|31804.6|295
1658354700000|2022-07-20 22:05:00|31823.4|31818.6|31813.4|31808.6|31827.4|31822.6|31810.4|31805.6|146
1658355000000|2022-07-20 22:10:00|31813.9|31809.1|31816.4|31811.6|31820.9|31816.1|31811.4|31806.6|67
1658355300000|2022-07-20 22:15:00|31816.9|31812.1|31796.4|31791.6|31816.9|31812.1|31792.4|31787.6|159
1658355600000|2022-07-20 22:20:00|31795.9|31791.1|31798.9|31794.1|31799.4|31794.6|31787.4|31782.6|95
1658355900000|2022-07-20 22:25:00|31799.4|31794.6|31809.9|31805.1|31817.9|31813.1|31799.4|31794.6|57
1658356200000|2022-07-20 22:30:00|31811.9|31807.1|31816.4|31811.6|31820.9|31816.1|31807.9|31803.1|111
1658356500000|2022-07-20 22:35:00|31815.9|31811.1|31799.4|31794.6|31816.4|31811.6|31799.4|31794.6|114
1658356800000|2022-07-20 22:40:00|31798.9|31794.1|31797.4|31792.6|31806.9|31802.1|31795.4|31790.6|50
1658357100000|2022-07-20 22:45:00|31797.9|31793.1|31805.4|31800.6|31808.9|31804.1|31794.9|31790.1|93
1658357400000|2022-07-20 22:50:00|31798.9|31794.1|31793.4|31788.6|31799.4|31794.6|31789.4|31784.6|83
1658357700000|2022-07-20 22:55:00|31792.9|31788.1|31797.9|31793.1|31801.9|31797.1|31789.4|31784.6|83
1658358000000|2022-07-20 23:00:00|31799.4|31794.6|31795.4|31790.6|31801.4|31796.6|31794.4|31789.6|39
1658358300000|2022-07-20 23:05:00|31794.9|31790.1|31810.9|31806.1|31812.9|31808.1|31794.4|31789.6|65
1658358600000|2022-07-20 23:10:00|31810.4|31805.6|31806.4|31801.6|31811.4|31806.6|31802.9|31798.1|62
1658358900000|2022-07-20 23:15:00|31807.4|31802.6|31817.9|31813.1|31818.4|31813.6|31807.4|31802.6|75
1658359200000|2022-07-20 23:20:00|31818.4|31813.6|31835.9|31831.1|31836.4|31831.6|31814.4|31809.6|106
1658359500000|2022-07-20 23:25:00|31836.4|31831.6|31839.4|31834.6|31847.4|31842.6|31836.4|31831.6|170
1658359800000|2022-07-20 23:30:00|31838.9|31834.1|31844.4|31839.6|31844.4|31839.6|31830.4|31825.6|120
1658360100000|2022-07-20 23:35:00|31844.9|31840.1|31837.4|31832.6|31847.4|31842.6|31837.4|31832.6|50
1658360400000|2022-07-20 23:40:00|31837.9|31833.1|31839.4|31834.6|31841.4|31836.6|31829.4|31824.6|71
1658360700000|2022-07-20 23:45:00|31839.9|31835.1|31845.9|31841.1|31850.4|31845.6|31838.4|31833.6|98
1658361000000|2022-07-20 23:50:00|31846.4|31841.6|31855.9|31851.1|31859.9|31855.1|31844.4|31839.6|155
1658361300000|2022-07-20 23:55:00|31856.4|31851.6|31835.4|31830.6|31858.9|31854.1|31835.4|31830.6|114
1658361600000|2022-07-21 00:00:00|31832.9|31828.1|31817.4|31812.6|31836.4|31831.6|31808.9|31804.1|185
1658361900000|2022-07-21 00:05:00|31816.9|31812.1|31803.9|31799.1|31819.4|31814.6|31798.9|31794.1|124
1658362200000|2022-07-21 00:10:00|31803.4|31798.6|31810.4|31805.6|31812.4|31807.6|31795.9|31791.1|247
1658362500000|2022-07-21 00:15:00|31809.9|31805.1|31803.4|31798.6|31818.4|31813.6|31803.4|31798.6|176
1658362800000|2022-07-21 00:20:00|31803.9|31799.1|31812.4|31807.6|31812.4|31807.6|31796.4|31791.6|124
1658363100000|2022-07-21 00:25:00|31812.9|31808.1|31812.4|31807.6|31816.4|31811.6|31801.4|31796.6|107
1658363400000|2022-07-21 00:30:00|31810.9|31806.1|31809.4|31804.6|31819.4|31814.6|31802.9|31798.1|101
1658363700000|2022-07-21 00:35:00|31808.9|31804.1|31817.9|31813.1|31826.9|31822.1|31804.9|31800.1|55
1658364000000|2022-07-21 00:40:00|31818.4|31813.6|31813.4|31808.6|31820.9|31816.1|31808.4|31803.6|37
1658364300000|2022-07-21 00:45:00|31813.9|31809.1|31826.4|31821.6|31831.4|31826.6|31813.9|31809.1|61
1658364600000|2022-07-21 00:50:00|31823.9|31819.1|31828.4|31823.6|31834.4|31829.6|31821.4|31816.6|44
1658364900000|2022-07-21 00:55:00|31827.9|31823.1|31833.4|31828.6|31840.4|31835.6|31827.9|31823.1|41
1658365200000|2022-07-21 01:00:00|31832.9|31828.1|31814.9|31810.1|31832.9|31828.1|31814.9|31810.1|57
1658365500000|2022-07-21 01:05:00|31813.9|31809.1|31804.9|31800.1|31813.9|31809.1|31786.4|31781.6|200
1658365800000|2022-07-21 01:10:00|31804.4|31799.6|31807.4|31802.6|31813.9|31809.1|31796.9|31792.1|74
1658366100000|2022-07-21 01:15:00|31807.9|31803.1|31809.9|31805.1|31818.9|31814.1|31803.4|31798.6|92
1658366400000|2022-07-21 01:20:00|31810.4|31805.6|31801.9|31797.1|31811.9|31807.1|31795.4|31790.6|62
1658366700000|2022-07-21 01:25:00|31802.4|31797.6|31759.9|31755.1|31802.9|31798.1|31758.9|31754.1|434
1658367000000|2022-07-21 01:30:00|31761.9|31757.1|31792.9|31788.1|31794.9|31790.1|31757.4|31752.6|181
1658367300000|2022-07-21 01:35:00|31793.4|31788.6|31805.4|31800.6|31808.9|31804.1|31790.9|31786.1|117
1658367600000|2022-07-21 01:40:00|31804.9|31800.1|31808.4|31803.6|31819.4|31814.6|31804.9|31800.1|96
1658367900000|2022-07-21 01:45:00|31808.9|31804.1|31806.4|31801.6|31809.9|31805.1|31790.4|31785.6|169
1658368200000|2022-07-21 01:50:00|31805.9|31801.1|31793.9|31789.1|31807.9|31803.1|31789.9|31785.1|89
1658368500000|2022-07-21 01:55:00|31795.4|31790.6|31803.4|31798.6|31807.4|31802.6|31793.4|31788.6|43
1658368800000|2022-07-21 02:00:00|31803.9|31799.1|31815.9|31811.1|31817.4|31812.6|31794.9|31790.1|63
1658369100000|2022-07-21 02:05:00|31818.9|31814.1|31813.9|31809.1|31828.9|31824.1|31809.9|31805.1|69
1658369400000|2022-07-21 02:10:00|31814.9|31810.1|31823.9|31819.1|31829.9|31825.1|31813.4|31808.6|51
1658369700000|2022-07-21 02:15:00|31824.4|31819.6|31825.4|31820.6|31831.9|31827.1|31819.4|31814.6|73
1658370000000|2022-07-21 02:20:00|31825.9|31821.1|31825.4|31820.6|31836.9|31832.1|31824.4|31819.6|78
1658370300000|2022-07-21 02:25:00|31824.9|31820.1|31830.4|31825.6|31835.4|31830.6|31824.4|31819.6|57
1658370600000|2022-07-21 02:30:00|31829.9|31825.1|31830.9|31826.1|31834.4|31829.6|31823.4|31818.6|52
1658370900000|2022-07-21 02:35:00|31831.4|31826.6|31836.4|31831.6|31836.9|31832.1|31828.4|31823.6|32
1658371200000|2022-07-21 02:40:00|31836.9|31832.1|31830.9|31826.1|31837.4|31832.6|31829.9|31825.1|27
1658371500000|2022-07-21 02:45:00|31831.9|31827.1|31826.4|31821.6|31837.4|31832.6|31824.9|31820.1|59
1658371800000|2022-07-21 02:50:00|31826.9|31822.1|31827.4|31822.6|31830.9|31826.1|31819.9|31815.1|70
1658372100000|2022-07-21 02:55:00|31827.9|31823.1|31828.4|31823.6|31830.9|31826.1|31821.9|31817.1|36
1658372400000|2022-07-21 03:00:00|31828.9|31824.1|31833.4|31828.6|31833.4|31828.6|31822.4|31817.6|50
1658372700000|2022-07-21 03:05:00|31833.9|31829.1|31839.4|31834.6|31839.4|31834.6|31828.4|31823.6|36
1658373000000|2022-07-21 03:10:00|31839.9|31835.1|31855.4|31850.6|31858.4|31853.6|31837.4|31832.6|202
1658373300000|2022-07-21 03:15:00|31855.9|31851.1|31848.4|31843.6|31858.4|31853.6|31845.9|31841.1|78
1658373600000|2022-07-21 03:20:00|31848.9|31844.1|31838.9|31834.1|31850.4|31845.6|31835.9|31831.1|59
1658373900000|2022-07-21 03:25:00|31839.4|31834.6|31834.9|31830.1|31840.4|31835.6|31830.9|31826.1|69
1658374200000|2022-07-21 03:30:00|31835.4|31830.6|31828.4|31823.6|31842.4|31837.6|31826.9|31822.1|76
1658374500000|2022-07-21 03:35:00|31827.9|31823.1|31835.4|31830.6|31837.9|31833.1|31825.4|31820.6|88
1658374800000|2022-07-21 03:40:00|31835.9|31831.1|31833.4|31828.6|31837.4|31832.6|31828.4|31823.6|58
1658375100000|2022-07-21 03:45:00|31833.9|31829.1|31837.4|31832.6|31843.4|31838.6|31832.4|31827.6|56
1658375400000|2022-07-21 03:50:00|31837.9|31833.1|31844.9|31840.1|31846.4|31841.6|31835.4|31830.6|53
1658375700000|2022-07-21 03:55:00|31845.4|31840.6|31833.9|31829.1|31845.4|31840.6|31832.9|31828.1|81
1658376000000|2022-07-21 04:00:00|31834.4|31829.6|31838.4|31833.6|31850.4|31845.6|31833.9|31829.1|37
1658376300000|2022-07-21 04:05:00|31839.4|31834.6|31832.4|31827.6|31839.9|31835.1|31832.4|31827.6|15
1658376600000|2022-07-21 04:10:00|31832.9|31828.1|31832.4|31827.6|31834.4|31829.6|31826.4|31821.6|36
1658376900000|2022-07-21 04:15:00|31832.9|31828.1|31834.9|31830.1|31839.9|31835.1|31831.4|31826.6|31
1658377200000|2022-07-21 04:20:00|31834.4|31829.6|31821.9|31817.1|31834.9|31830.1|31821.4|31816.6|31
1658377500000|2022-07-21 04:25:00|31822.4|31817.6|31817.9|31813.1|31822.4|31817.6|31815.4|31810.6|76
1658377800000|2022-07-21 04:30:00|31818.4|31813.6|31838.9|31834.1|31845.9|31841.1|31817.4|31812.6|124
1658378100000|2022-07-21 04:35:00|31839.4|31834.6|31828.4|31823.6|31841.4|31836.6|31822.9|31818.1|84
1658378400000|2022-07-21 04:40:00|31828.9|31824.1|31843.4|31838.6|31844.9|31840.1|31826.4|31821.6|68
1658378700000|2022-07-21 04:45:00|31843.9|31839.1|31857.4|31852.6|31858.4|31853.6|31837.4|31832.6|117
1658379000000|2022-07-21 04:50:00|31857.9|31853.1|31868.4|31863.6|31878.9|31874.1|31857.9|31853.1|240
1658379300000|2022-07-21 04:55:00|31868.9|31864.1|31858.9|31854.1|31872.4|31867.6|31857.4|31852.6|109
1658379600000|2022-07-21 05:00:00|31858.4|31853.6|31853.4|31848.6|31863.4|31858.6|31846.4|31841.6|141
1658379900000|2022-07-21 05:05:00|31853.9|31849.1|31871.4|31866.6|31871.9|31867.1|31848.4|31843.6|70
1658380200000|2022-07-21 05:10:00|31871.9|31867.1|31872.4|31867.6|31885.4|31880.6|31870.4|31865.6|155
1658380500000|2022-07-21 05:15:00|31873.4|31868.6|31860.4|31855.6|31875.9|31871.1|31856.9|31852.1|52
1658380800000|2022-07-21 05:20:00|31859.9|31855.1|31868.9|31864.1|31870.4|31865.6|31855.9|31851.1|61
1658381100000|2022-07-21 05:25:00|31868.4|31863.6|31867.4|31862.6|31870.4|31865.6|31863.4|31858.6|38
1658381400000|2022-07-21 05:30:00|31867.9|31863.1|31868.9|31864.1|31880.9|31876.1|31866.4|31861.6|56
1658381700000|2022-07-21 05:35:00|31868.4|31863.6|31896.9|31892.1|31896.9|31892.1|31864.4|31859.6|134
1658382000000|2022-07-21 05:40:00|31896.4|31891.6|31900.4|31895.6|31910.4|31905.6|31892.9|31888.1|279
1658382300000|2022-07-21 05:45:00|31903.9|31899.1|31918.4|31913.6|31923.9|31919.1|31897.4|31892.6|266
1658382600000|2022-07-21 05:50:00|31918.9|31914.1|31939.4|31934.6|31965.9|31961.1|31916.9|31912.1|789
1658382900000|2022-07-21 05:55:00|31939.9|31935.1|31944.4|31939.6|31947.9|31943.1|31929.4|31924.6|167
1658383200000|2022-07-21 06:00:00|31943.8|31940.2|31935.3|31931.7|31953.3|31949.7|31932.8|31929.2|249
1658383500000|2022-07-21 06:05:00|31934.8|31931.2|31952.3|31948.7|31957.8|31954.2|31927.8|31924.2|318
1658383800000|2022-07-21 06:10:00|31951.3|31947.7|31957.3|31953.7|31963.3|31959.7|31944.8|31941.2|238
1658384100000|2022-07-21 06:15:00|31956.8|31953.2|31943.8|31940.2|31957.8|31954.2|31923.3|31919.7|163
1658384400000|2022-07-21 06:20:00|31944.3|31940.7|31921.8|31918.2|31945.8|31942.2|31919.8|31916.2|141
1658384700000|2022-07-21 06:25:00|31921.3|31917.7|31904.3|31900.7|31934.3|31930.7|31904.3|31900.7|174
1658385000000|2022-07-21 06:30:00|31904.8|31901.2|31877.8|31874.2|31906.8|31903.2|31876.3|31872.7|336
1658385300000|2022-07-21 06:35:00|31877.3|31873.7|31907.8|31904.2|31908.3|31904.7|31873.3|31869.7|289
1658385600000|2022-07-21 06:40:00|31907.3|31903.7|31900.3|31896.7|31908.8|31905.2|31896.8|31893.2|114
1658385900000|2022-07-21 06:45:00|31899.3|31895.7|31884.8|31881.2|31900.8|31897.2|31884.8|31881.2|122
1658386200000|2022-07-21 06:50:00|31885.3|31881.7|31891.3|31887.7|31897.8|31894.2|31873.3|31869.7|239
1658386500000|2022-07-21 06:55:00|31892.3|31888.7|31880.3|31876.7|31897.3|31893.7|31873.8|31870.2|154
1658386800000|2022-07-21 07:00:00|31880.8|31877.2|31879.3|31875.7|31890.3|31886.7|31861.8|31858.2|486
1658387100000|2022-07-21 07:05:00|31878.8|31875.2|31901.3|31897.7|31904.3|31900.7|31866.8|31863.2|322
1658387400000|2022-07-21 07:10:00|31901.8|31898.2|31892.3|31888.7|31922.8|31919.2|31892.3|31888.7|307
1658387700000|2022-07-21 07:15:00|31891.8|31888.2|31901.8|31898.2|31903.3|31899.7|31864.8|31861.2|250
1658388000000|2022-07-21 07:20:00|31901.3|31897.7|31905.3|31901.7|31918.8|31915.2|31887.3|31883.7|353
1658388300000|2022-07-21 07:25:00|31905.8|31902.2|31843.8|31840.2|31909.3|31905.7|31841.8|31838.2|535
1658388600000|2022-07-21 07:30:00|31844.3|31840.7|31827.3|31823.7|31855.8|31852.2|31813.8|31810.2|614
1658388900000|2022-07-21 07:35:00|31826.8|31823.2|31838.8|31835.2|31838.8|31835.2|31816.8|31813.2|257
1658389200000|2022-07-21 07:40:00|31839.8|31836.2|31815.8|31812.2|31845.8|31842.2|31812.8|31809.2|193
1658389500000|2022-07-21 07:45:00|31816.3|31812.7|31830.8|31827.2|31838.3|31834.7|31813.3|31809.7|166
1658389800000|2022-07-21 07:50:00|31831.8|31828.2|31829.8|31826.2|31834.3|31830.7|31813.8|31810.2|224
1658390100000|2022-07-21 07:55:00|31831.8|31828.2|31804.3|31800.7|31836.8|31833.2|31798.8|31795.2|194
1658390400000|2022-07-21 08:00:00|31809.3|31805.7|31786.8|31783.2|31814.8|31811.2|31784.3|31780.7|375
1658390700000|2022-07-21 08:05:00|31786.3|31782.7|31794.3|31790.7|31804.3|31800.7|31773.8|31770.2|464
1658391000000|2022-07-21 08:10:00|31794.8|31791.2|31794.8|31791.2|31807.3|31803.7|31786.3|31782.7|99
1658391300000|2022-07-21 08:15:00|31795.3|31791.7|31782.8|31779.2|31798.3|31794.7|31774.3|31770.7|129
1658391600000|2022-07-21 08:20:00|31781.8|31778.2|31748.8|31745.2|31791.3|31787.7|31740.8|31737.2|450
1658391900000|2022-07-21 08:25:00|31749.3|31745.7|31768.8|31765.2|31772.8|31769.2|31745.3|31741.7|290
1658392200000|2022-07-21 08:30:00|31769.3|31765.7|31792.8|31789.2|31793.8|31790.2|31761.3|31757.7|276
1658392500000|2022-07-21 08:35:00|31791.3|31787.7|31771.3|31767.7|31800.3|31796.7|31765.3|31761.7|233
1658392800000|2022-07-21 08:40:00|31770.8|31767.2|31759.3|31755.7|31780.3|31776.7|31739.8|31736.2|539
1658393100000|2022-07-21 08:45:00|31759.8|31756.2|31757.3|31753.7|31774.3|31770.7|31753.3|31749.7|120
1658393400000|2022-07-21 08:50:00|31756.8|31753.2|31760.8|31757.2|31773.8|31770.2|31753.8|31750.2|272
1658393700000|2022-07-21 08:55:00|31761.3|31757.7|31796.8|31793.2|31798.8|31795.2|31758.8|31755.2|254
1658394000000|2022-07-21 09:00:00|31797.3|31793.7|31774.8|31771.2|31797.8|31794.2|31766.8|31763.2|169
1658394300000|2022-07-21 09:05:00|31774.3|31770.7|31775.3|31771.7|31782.8|31779.2|31767.8|31764.2|103
1658394600000|2022-07-21 09:10:00|31775.8|31772.2|31790.3|31786.7|31791.8|31788.2|31775.8|31772.2|132
1658394900000|2022-07-21 09:15:00|31790.8|31787.2|31790.3|31786.7|31793.3|31789.7|31773.3|31769.7|180
1658395200000|2022-07-21 09:20:00|31789.8|31786.2|31793.8|31790.2|31802.3|31798.7|31788.3|31784.7|209
1658395500000|2022-07-21 09:25:00|31793.3|31789.7|31778.8|31775.2|31797.8|31794.2|31778.3|31774.7|127
1658395800000|2022-07-21 09:30:00|31778.3|31774.7|31778.8|31775.2|31783.3|31779.7|31768.8|31765.2|167
1658396100000|2022-07-21 09:35:00|31778.3|31774.7|31778.3|31774.7|31779.8|31776.2|31759.8|31756.2|133
1658396400000|2022-07-21 09:40:00|31778.8|31775.2|31786.8|31783.2|31794.8|31791.2|31772.3|31768.7|156
1658396700000|2022-07-21 09:45:00|31787.3|31783.7|31789.3|31785.7|31797.8|31794.2|31779.8|31776.2|178
1658397000000|2022-07-21 09:50:00|31788.8|31785.2|31803.8|31800.2|31809.8|31806.2|31780.3|31776.7|343
1658397300000|2022-07-21 09:55:00|31804.3|31800.7|31805.3|31801.7|31805.8|31802.2|31788.8|31785.2|135
1658397600000|2022-07-21 10:00:00|31805.8|31802.2|31811.3|31807.7|31820.3|31816.7|31792.3|31788.7|372
1658397900000|2022-07-21 10:05:00|31810.8|31807.2|31819.8|31816.2|31820.8|31817.2|31792.8|31789.2|327
1658398200000|2022-07-21 10:10:00|31818.8|31815.2|31818.3|31814.7|31822.8|31819.2|31807.8|31804.2|147
1658398500000|2022-07-21 10:15:00|31817.8|31814.2|31821.8|31818.2|31824.8|31821.2|31807.3|31803.7|160
1658398800000|2022-07-21 10:20:00|31822.3|31818.7|31822.3|31818.7|31834.8|31831.2|31822.3|31818.7|189
1658399100000|2022-07-21 10:25:00|31821.8|31818.2|31823.8|31820.2|31837.3|31833.7|31821.8|31818.2|134
1658399400000|2022-07-21 10:30:00|31824.3|31820.7|31830.3|31826.7|31832.8|31829.2|31819.3|31815.7|119
1658399700000|2022-07-21 10:35:00|31830.8|31827.2|31820.3|31816.7|31830.8|31827.2|31813.8|31810.2|172
1658400000000|2022-07-21 10:40:00|31819.8|31816.2|31792.8|31789.2|31822.8|31819.2|31785.8|31782.2|349
1658400300000|2022-07-21 10:45:00|31792.3|31788.7|31776.8|31773.2|31796.3|31792.7|31775.8|31772.2|272
1658400600000|2022-07-21 10:50:00|31777.3|31773.7|31769.8|31766.2|31783.8|31780.2|31769.3|31765.7|117
1658400900000|2022-07-21 10:55:00|31769.3|31765.7|31789.8|31786.2|31796.3|31792.7|31761.8|31758.2|693
1658401200000|2022-07-21 11:00:00|31788.8|31785.2|31790.8|31787.2|31795.3|31791.7|31781.8|31778.2|299
1658401500000|2022-07-21 11:05:00|31790.3|31786.7|31817.8|31814.2|31821.3|31817.7|31784.8|31781.2|667
1658401800000|2022-07-21 11:10:00|31817.3|31813.7|31826.8|31823.2|31827.3|31823.7|31801.8|31798.2|1133
1658402100000|2022-07-21 11:15:00|31826.3|31822.7|31824.3|31820.7|31835.8|31832.2|31819.3|31815.7|303
1658402400000|2022-07-21 11:20:00|31824.8|31821.2|31799.3|31795.7|31829.3|31825.7|31798.8|31795.2|222
1658402700000|2022-07-21 11:25:00|31798.8|31795.2|31801.3|31797.7|31807.8|31804.2|31794.8|31791.2|170
1658403000000|2022-07-21 11:30:00|31800.8|31797.2|31804.8|31801.2|31814.8|31811.2|31794.3|31790.7|343
1658403300000|2022-07-21 11:35:00|31805.3|31801.7|31752.3|31748.7|31808.8|31805.2|31750.8|31747.2|1422
1658403600000|2022-07-21 11:40:00|31751.8|31748.2|31737.3|31733.7|31768.8|31765.2|31733.3|31729.7|893
1658403900000|2022-07-21 11:45:00|31736.8|31733.2|31764.3|31760.7|31764.8|31761.2|31733.3|31729.7|240
1658404200000|2022-07-21 11:50:00|31764.8|31761.2|31774.3|31770.7|31774.8|31771.2|31753.3|31749.7|222
1658404500000|2022-07-21 11:55:00|31773.8|31770.2|31765.3|31761.7|31774.3|31770.7|31760.3|31756.7|189
1658404800000|2022-07-21 12:00:00|31764.8|31761.2|31784.3|31780.7|31790.3|31786.7|31761.8|31758.2|319
1658405100000|2022-07-21 12:05:00|31783.8|31780.2|31785.8|31782.2|31803.8|31800.2|31779.8|31776.2|388
1658405400000|2022-07-21 12:10:00|31785.3|31781.7|31782.8|31779.2|31795.8|31792.2|31777.3|31773.7|352
1658405700000|2022-07-21 12:15:00|31782.3|31778.7|31834.3|31830.7|31839.3|31835.7|31727.8|31724.2|2467
1658406000000|2022-07-21 12:20:00|31834.8|31831.2|31842.8|31839.2|31873.8|31870.2|31828.3|31824.7|1901
1658406300000|2022-07-21 12:25:00|31844.3|31840.7|31820.3|31816.7|31844.3|31840.7|31809.8|31806.2|643
1658406600000|2022-07-21 12:30:00|31820.8|31817.2|31846.8|31843.2|31854.3|31850.7|31804.8|31801.2|1346
1658406900000|2022-07-21 12:35:00|31847.3|31843.7|31869.3|31865.7|31870.3|31866.7|31826.8|31823.2|1237
1658407200000|2022-07-21 12:40:00|31869.8|31866.2|31919.8|31916.2|31924.8|31921.2|31855.8|31852.2|1393
1658407500000|2022-07-21 12:45:00|31917.8|31914.2|31916.3|31912.7|31931.8|31928.2|31904.3|31900.7|1454
1658407800000|2022-07-21 12:50:00|31916.8|31913.2|31884.8|31881.2|31922.8|31919.2|31881.8|31878.2|1043
1658408100000|2022-07-21 12:55:00|31884.3|31880.7|31888.8|31885.2|31904.8|31901.2|31883.3|31879.7|505
1658408400000|2022-07-21 13:00:00|31889.8|31886.2|31844.8|31841.2|31892.8|31889.2|31844.8|31841.2|891
1658408700000|2022-07-21 13:05:00|31845.3|31841.7|31811.8|31808.2|31845.3|31841.7|31803.8|31800.2|1148
1658409000000|2022-07-21 13:10:00|31812.8|31809.2|31785.8|31782.2|31823.8|31820.2|31785.8|31782.2|966
1658409300000|2022-07-21 13:15:00|31786.3|31782.7|31749.8|31746.2|31806.3|31802.7|31745.8|31742.2|1358
1658409600000|2022-07-21 13:20:00|31749.3|31745.7|31742.8|31739.2|31768.8|31765.2|31727.8|31724.2|1213
1658409900000|2022-07-21 13:25:00|31743.3|31739.7|31748.8|31745.2|31757.3|31753.7|31726.8|31723.2|910
1658410200000|2022-07-21 13:30:00|31751.3|31747.7|31690.2|31687.8|31766.7|31764.3|31690.2|31687.8|5755
1658410500000|2022-07-21 13:35:00|31688.2|31685.8|31725.2|31722.8|31750.7|31748.3|31664.7|31662.3|4023
1658410800000|2022-07-21 13:40:00|31727.7|31725.3|31690.7|31688.3|31752.2|31749.8|31685.2|31682.8|2640
1658411100000|2022-07-21 13:45:00|31688.2|31685.8|31714.2|31711.8|31745.2|31742.8|31677.7|31675.3|2966
1658411400000|2022-07-21 13:50:00|31714.7|31712.3|31820.7|31818.3|31824.7|31822.3|31695.2|31692.8|2784
1658411700000|2022-07-21 13:55:00|31820.2|31817.8|31784.7|31782.3|31832.7|31830.3|31783.7|31781.3|2071
1658412000000|2022-07-21 14:00:00|31787.2|31784.8|31666.2|31663.8|31836.2|31833.8|31665.2|31662.8|2778
1658412300000|2022-07-21 14:05:00|31665.2|31662.8|31682.2|31679.8|31717.2|31714.8|31646.7|31644.3|2016
1658412600000|2022-07-21 14:10:00|31680.2|31677.8|31590.2|31587.8|31692.2|31689.8|31584.2|31581.8|2548
1658412900000|2022-07-21 14:15:00|31591.2|31588.8|31687.7|31685.3|31709.2|31706.8|31585.7|31583.3|2510
1658413200000|2022-07-21 14:20:00|31688.7|31686.3|31610.2|31607.8|31707.2|31704.8|31593.7|31591.3|3129
1658413500000|2022-07-21 14:25:00|31609.2|31606.8|31549.7|31547.3|31615.2|31612.8|31530.2|31527.8|2967
1658413800000|2022-07-21 14:30:00|31549.2|31546.8|31527.2|31524.8|31575.2|31572.8|31524.2|31521.8|2717
1658414100000|2022-07-21 14:35:00|31529.2|31526.8|31605.2|31602.8|31610.7|31608.3|31529.2|31526.8|2187
1658414400000|2022-07-21 14:40:00|31606.2|31603.8|31613.7|31611.3|31619.2|31616.8|31585.2|31582.8|1376
1658414700000|2022-07-21 14:45:00|31614.2|31611.8|31594.2|31591.8|31629.2|31626.8|31590.2|31587.8|1277
1658415000000|2022-07-21 14:50:00|31594.7|31592.3|31650.2|31647.8|31651.7|31649.3|31594.2|31591.8|1364
1658415300000|2022-07-21 14:55:00|31649.2|31646.8|31690.2|31687.8|31699.2|31696.8|31634.7|31632.3|1815
1658415600000|2022-07-21 15:00:00|31689.7|31687.3|31725.5|31723.1|31729.5|31727.1|31668.7|31666.3|1421
1658415900000|2022-07-21 15:05:00|31726|31723.6|31694.1|31691.7|31730.3|31727.9|31681.6|31679.2|1386
1658416200000|2022-07-21 15:10:00|31695.1|31692.7|31679.6|31677.2|31701.6|31699.2|31661.1|31658.7|957
1658416500000|2022-07-21 15:15:00|31679.1|31676.7|31692.6|31690.2|31708.1|31705.7|31659.1|31656.7|1076
1658416800000|2022-07-21 15:20:00|31692.1|31689.7|31657.6|31655.2|31703.1|31700.7|31647.1|31644.7|977
1658417100000|2022-07-21 15:25:00|31659.6|31657.2|31703.6|31701.2|31705.6|31703.2|31654.1|31651.7|1046
1658417400000|2022-07-21 15:30:00|31705.1|31702.7|31777.1|31774.7|31781.1|31778.7|31686.1|31683.7|1832
1658417700000|2022-07-21 15:35:00|31776.1|31773.7|31761.6|31759.2|31795.1|31792.7|31760.6|31758.2|1071
1658418000000|2022-07-21 15:40:00|31763.1|31760.7|31763.1|31760.7|31785.1|31782.7|31758.1|31755.7|706
1658418300000|2022-07-21 15:45:00|31762.6|31760.2|31742.1|31739.7|31774.1|31771.7|31738.6|31736.2|850
1658418600000|2022-07-21 15:50:00|31742.6|31740.2|31765.1|31762.7|31773.6|31771.2|31737.6|31735.2|695
1658418900000|2022-07-21 15:55:00|31765.6|31763.2|31764.1|31761.7|31781.1|31778.7|31762.1|31759.7|433
1658419200000|2022-07-21 16:00:00|31763.6|31761.2|31811.1|31808.7|31818.6|31816.2|31755.1|31752.7|1081
1658419500000|2022-07-21 16:05:00|31811.6|31809.2|31859.1|31856.7|31863.1|31860.7|31801.1|31798.7|1243
1658419800000|2022-07-21 16:10:00|31859.6|31857.2|31835.6|31833.2|31877.1|31874.7|31813.6|31811.2|1171
1658420100000|2022-07-21 16:15:00|31835.1|31832.7|31857.1|31854.7|31863.1|31860.7|31819.6|31817.2|766
1658420400000|2022-07-21 16:20:00|31857.6|31855.2|31879.1|31876.7|31880.1|31877.7|31843.6|31841.2|650
1658420700000|2022-07-21 16:25:00|31877.6|31875.2|31910.1|31907.7|31914.1|31911.7|31868.1|31865.7|1245
1658421000000|2022-07-21 16:30:00|31909.6|31907.2|31906.1|31903.7|31932.6|31930.2|31902.1|31899.7|878
1658421300000|2022-07-21 16:35:00|31906.6|31904.2|31919.1|31916.7|31927.1|31924.7|31901.1|31898.7|654
1658421600000|2022-07-21 16:40:00|31918.9|31916.5|31896.9|31894.5|31925.9|31923.5|31893.9|31891.5|649
1658421900000|2022-07-21 16:45:00|31896.4|31894|31883.9|31881.5|31900.4|31898|31874.9|31872.5|651
1658422200000|2022-07-21 16:50:00|31883.4|31881|31894.4|31892|31909.9|31907.5|31883.4|31881|667
1658422500000|2022-07-21 16:55:00|31894.9|31892.5|31902.4|31900|31911.4|31909|31890.4|31888|400
1658422800000|2022-07-21 17:00:00|31903.9|31901.5|31903.4|31901|31913.4|31911|31885.9|31883.5|477
1658423100000|2022-07-21 17:05:00|31903.9|31901.5|31905.4|31903|31924.4|31922|31886.4|31884|698
1658423400000|2022-07-21 17:10:00|31905.9|31903.5|31872.9|31870.5|31910.9|31908.5|31869.4|31867|861
1658423700000|2022-07-21 17:15:00|31872.4|31870|31889.4|31887|31903.9|31901.5|31866.9|31864.5|616
1658424000000|2022-07-21 17:20:00|31888.9|31886.5|31846.9|31844.5|31903.9|31901.5|31844.9|31842.5|948
1658424300000|2022-07-21 17:25:00|31847.9|31845.5|31841.9|31839.5|31859.4|31857|31827.4|31825|681
1658424600000|2022-07-21 17:30:00|31842.4|31840|31794.9|31792.5|31846.9|31844.5|31780.9|31778.5|1982
1658424900000|2022-07-21 17:35:00|31794.4|31792|31835.9|31833.5|31837.9|31835.5|31775.9|31773.5|1007
1658425200000|2022-07-21 17:40:00|31835.4|31833|31850.9|31848.5|31860.9|31858.5|31829.4|31827|685
1658425500000|2022-07-21 17:45:00|31850.4|31848|31824.9|31822.5|31855.9|31853.5|31815.9|31813.5|596
1658425800000|2022-07-21 17:50:00|31823.9|31821.5|31784.9|31782.5|31827.9|31825.5|31784.9|31782.5|601
1658426100000|2022-07-21 17:55:00|31783.9|31781.5|31834.9|31832.5|31838.9|31836.5|31777.9|31775.5|563
1658426400000|2022-07-21 18:00:00|31835.4|31833|31830.9|31828.5|31844.9|31842.5|31816.9|31814.5|624
1658426700000|2022-07-21 18:05:00|31830.4|31828|31855.9|31853.5|31870.4|31868|31823.9|31821.5|821
1658427000000|2022-07-21 18:10:00|31857.9|31855.5|31876.9|31874.5|31877.4|31875|31841.4|31839|547
1658427300000|2022-07-21 18:15:00|31877.4|31875|31883.4|31881|31894.9|31892.5|31867.4|31865|716
1658427600000|2022-07-21 18:20:00|31884.4|31882|31891.4|31889|31902.9|31900.5|31879.4|31877|462
1658427900000|2022-07-21 18:25:00|31890.9|31888.5|31890.4|31888|31896.9|31894.5|31868.4|31866|695
1658428200000|2022-07-21 18:30:00|31890.9|31888.5|31858.9|31856.5|31892.9|31890.5|31855.4|31853|713
1658428500000|2022-07-21 18:35:00|31858.4|31856|31883.9|31881.5|31883.9|31881.5|31840.4|31838|767
1658428800000|2022-07-21 18:40:00|31883.4|31881|31842.9|31840.5|31887.9|31885.5|31838.9|31836.5|953
1658429100000|2022-07-21 18:45:00|31842.4|31840|31861.9|31859.5|31861.9|31859.5|31830.9|31828.5|584
1658429400000|2022-07-21 18:50:00|31861.4|31859|31870.9|31868.5|31877.9|31875.5|31844.4|31842|549
1658429700000|2022-07-21 18:55:00|31870.4|31868|31881.4|31879|31901.9|31899.5|31865.9|31863.5|546
1658430000000|2022-07-21 19:00:00|31880.9|31878.5|31918.9|31916.5|31919.9|31917.5|31876.9|31874.5|883
1658430300000|2022-07-21 19:05:00|31919.4|31917|31959.4|31957|31960.9|31958.5|31908.9|31906.5|931
1658430600000|2022-07-21 19:10:00|31959.9|31957.5|31927.9|31925.5|31960.4|31958|31910.9|31908.5|757
1658430900000|2022-07-21 19:15:00|31927.4|31925|31931.9|31929.5|31932.9|31930.5|31899.9|31897.5|629
1658431200000|2022-07-21 19:20:00|31932.4|31930|31921.4|31919|31932.4|31930|31911.9|31909.5|728
1658431500000|2022-07-21 19:25:00|31922.9|31920.5|31939.4|31937|31954.9|31952.5|31921.4|31919|668
1658431800000|2022-07-21 19:30:00|31939.9|31937.5|31949.4|31947|31953.4|31951|31916.9|31914.5|822
1658432100000|2022-07-21 19:35:00|31951.4|31949|31936.4|31934|31973.9|31971.5|31934.4|31932|999
1658432400000|2022-07-21 19:40:00|31934.4|31932|31954.9|31952.5|31963.4|31961|31934.4|31932|694
1658432700000|2022-07-21 19:45:00|31954.4|31952|31950.9|31948.5|31961.4|31959|31938.4|31936|735
1658433000000|2022-07-21 19:50:00|31951.4|31949|31991.9|31989.5|31998.9|31996.5|31951.4|31949|2003
1658433300000|2022-07-21 19:55:00|31990.4|31988|32038.9|32036.5|32040.4|32038|31987.4|31985|3873
1658433600000|2022-07-21 20:00:00|32038.4|32036|32023.6|32018.8|32054.6|32049.8|32023.6|32018.8|1492
1658433900000|2022-07-21 20:05:00|32023.1|32018.3|32030.6|32025.8|32041.6|32036.8|32016.1|32011.3|686
1658434200000|2022-07-21 20:10:00|32029.1|32024.3|32008.6|32003.8|32046.6|32041.8|32006.1|32001.3|1531
1658434500000|2022-07-21 20:15:00|32010.6|32005.8|32013.1|32008.3|32026.6|32021.8|32001.1|31996.3|579
1658434800000|2022-07-21 20:20:00|32012.6|32007.8|32010.6|32005.8|32019.1|32014.3|32001.6|31996.8|458
1658435100000|2022-07-21 20:25:00|32011.1|32006.3|32011.1|32006.3|32017.1|32012.3|32008.1|32003.3|106
1658435400000|2022-07-21 20:30:00|32010.6|32005.8|32013.6|32008.8|32018.1|32013.3|32009.6|32004.8|141
1658435700000|2022-07-21 20:35:00|32014.1|32009.3|32020.6|32015.8|32031.1|32026.3|32012.6|32007.8|218
1658436000000|2022-07-21 20:40:00|32021.1|32016.3|32008.6|32003.8|32027.6|32022.8|32008.1|32003.3|124
1658436300000|2022-07-21 20:45:00|32009.1|32004.3|32013.6|32008.8|32020.6|32015.8|32005.6|32000.8|162
1658436600000|2022-07-21 20:50:00|32014.1|32009.3|32006.6|32001.8|32019.6|32014.8|32006.1|32001.3|79
1658436900000|2022-07-21 20:55:00|32006.1|32001.3|32023|32013.2|32023|32015.8|32002.1|31997.3|251
1658437200000|2022-07-21 21:00:00|32022.1|32012.3|32018.5|32008.7|32024.1|32014.3|32017.1|32007.3|0
1658437500000|2022-07-21 21:05:00|32018.6|32008.8|32018.9|32009.1|32020.9|32011.1|32015.3|32005.5|0
1658437800000|2022-07-21 21:10:00|32016.8|32007|32022.8|32013|32024.7|32014.9|32016.6|32006.8|0
1658438100000|2022-07-21 21:15:00|32022.9|32013.1|32024|32014.2|32026.2|32016.4|32019.7|32009.9|0
1658438400000|2022-07-21 21:20:00|32024.3|32014.5|32015.3|32005.5|32024.3|32014.5|32013|32003.2|0
1658438700000|2022-07-21 21:25:00|32015.2|32005.4|32012.6|32002.8|32016.4|32006.6|32009.8|32000|0
1658439000000|2022-07-21 21:30:00|32013.4|32003.6|32012.5|32002.7|32013.4|32003.6|32007.3|31997.5|0
1658439300000|2022-07-21 21:35:00|32010.2|32000.4|32010|32000.2|32015.8|32006|32009.7|31999.9|0
1658439600000|2022-07-21 21:40:00|32009.9|32000.1|32009.4|31999.6|32009.9|32000.1|32008.2|31998.4|0
1658439900000|2022-07-21 21:45:00|32008.8|31999|32004.1|31994.3|32008.8|31999|32002|31992.2|0
1658440200000|2022-07-21 21:50:00|32002.6|31992.8|32004.3|31994.5|32008.9|31999.1|31998.8|31989|0
1658440500000|2022-07-21 21:55:00|32004.4|31994.6|32001.8|31992|32004.6|31994.8|32001.2|31991.4|0
1658440800000|2022-07-21 22:00:00|32001.6|31996.8|31981.6|31976.8|32013.1|32008.3|31981.6|31976.8|280
1658441100000|2022-07-21 22:05:00|31978.6|31973.8|31977.1|31972.3|31981.1|31976.3|31968.1|31963.3|180
1658441400000|2022-07-21 22:10:00|31977.6|31972.8|31974.1|31969.3|31982.1|31977.3|31966.6|31961.8|119
1658441700000|2022-07-21 22:15:00|31974.6|31969.8|31994.1|31989.3|31995.1|31990.3|31970.6|31965.8|120
1658442000000|2022-07-21 22:20:00|31994.6|31989.8|31993.1|31988.3|32010.6|32005.8|31991.1|31986.3|272
1658442300000|2022-07-21 22:25:00|31993.6|31988.8|32003.6|31998.8|32009.1|32004.3|31992.1|31987.3|71
1658442600000|2022-07-21 22:30:00|32003.1|31998.3|32003.1|31998.3|32015.1|32010.3|31994.6|31989.8|149
1658442900000|2022-07-21 22:35:00|32002.6|31997.8|31987.6|31982.8|32002.6|31997.8|31985.6|31980.8|120
1658443200000|2022-07-21 22:40:00|31986.6|31981.8|31987.1|31982.3|31991.1|31986.3|31984.6|31979.8|51
1658443500000|2022-07-21 22:45:00|31987.6|31982.8|31991.6|31986.8|31995.6|31990.8|31981.1|31976.3|74
1658443800000|2022-07-21 22:50:00|31992.6|31987.8|31983.1|31978.3|31992.6|31987.8|31978.6|31973.8|47
1658444100000|2022-07-21 22:55:00|31984.6|31979.8|31982.6|31977.8|31989.1|31984.3|31982.6|31977.8|41
1658444400000|2022-07-21 23:00:00|31982.1|31977.3|31982.1|31977.3|31985.6|31980.8|31977.6|31972.8|59
1658444700000|2022-07-21 23:05:00|31982.6|31977.8|31980.6|31975.8|31984.1|31979.3|31975.6|31970.8|24
1658445000000|2022-07-21 23:10:00|31980.1|31975.3|31976.6|31971.8|31983.6|31978.8|31976.6|31971.8|41
1658445300000|2022-07-21 23:15:00|31976.1|31971.3|31975.6|31970.8|31982.6|31977.8|31969.6|31964.8|69
1658445600000|2022-07-21 23:20:00|31975.1|31970.3|31975.6|31970.8|31977.6|31972.8|31969.6|31964.8|29
1658445900000|2022-07-21 23:25:00|31975.1|31970.3|31987.6|31982.8|31989.6|31984.8|31971.6|31966.8|79
1658446200000|2022-07-21 23:30:00|31988.1|31983.3|31991.1|31986.3|31994.6|31989.8|31978.6|31973.8|110
1658446500000|2022-07-21 23:35:00|31990.6|31985.8|31980.1|31975.3|31990.6|31985.8|31975.6|31970.8|70
1658446800000|2022-07-21 23:40:00|31979.6|31974.8|31984.6|31979.8|31988.1|31983.3|31978.6|31973.8|35
1658447100000|2022-07-21 23:45:00|31984.1|31979.3|31982.1|31977.3|31990.1|31985.3|31975.1|31970.3|95
1658447400000|2022-07-21 23:50:00|31981.6|31976.8|31964.6|31959.8|31982.1|31977.3|31961.6|31956.8|69
1658447700000|2022-07-21 23:55:00|31964.1|31959.3|31966.1|31961.3|31970.6|31965.8|31962.6|31957.8|54
1658448000000|2022-07-22 00:00:00|31965.6|31960.8|31961.6|31956.8|31966.1|31961.3|31946.1|31941.3|205
1658448300000|2022-07-22 00:05:00|31961.1|31956.3|31953.6|31948.8|31965.6|31960.8|31953.6|31948.8|86
1658448600000|2022-07-22 00:10:00|31953.1|31948.3|31956.1|31951.3|31957.6|31952.8|31946.6|31941.8|90
1658448900000|2022-07-22 00:15:00|31955.6|31950.8|31965.6|31960.8|31971.6|31966.8|31952.6|31947.8|118
1658449200000|2022-07-22 00:20:00|31966.1|31961.3|31970.6|31965.8|31976.6|31971.8|31964.6|31959.8|72
1658449500000|2022-07-22 00:25:00|31971.1|31966.3|31966.6|31961.8|31978.6|31973.8|31966.1|31961.3|68
1658449800000|2022-07-22 00:30:00|31966.1|31961.3|31972.1|31967.3|31980.6|31975.8|31965.6|31960.8|49
1658450100000|2022-07-22 00:35:00|31972.6|31967.8|31984.1|31979.3|31986.6|31981.8|31962.1|31957.3|45
1658450400000|2022-07-22 00:40:00|31984.6|31979.8|31972.6|31967.8|31987.1|31982.3|31969.6|31964.8|37
1658450700000|2022-07-22 00:45:00|31973.1|31968.3|31980.1|31975.3|31983.6|31978.8|31968.6|31963.8|19
1658451000000|2022-07-22 00:50:00|31979.6|31974.8|31987.1|31982.3|31991.6|31986.8|31978.6|31973.8|42
1658451300000|2022-07-22 00:55:00|31986.6|31981.8|31995.6|31990.8|31996.6|31991.8|31985.6|31980.8|65
1658451600000|2022-07-22 01:00:00|31995.1|31990.3|31974.6|31969.8|31996.6|31991.8|31970.1|31965.3|93
1658451900000|2022-07-22 01:05:00|31974.1|31969.3|31973.6|31968.8|31980.6|31975.8|31971.1|31966.3|74
1658452200000|2022-07-22 01:10:00|31973.1|31968.3|31972.1|31967.3|31973.6|31968.8|31963.1|31958.3|66
1658452500000|2022-07-22 01:15:00|31971.6|31966.8|31962.6|31957.8|31974.1|31969.3|31954.1|31949.3|114
1658452800000|2022-07-22 01:20:00|31962.1|31957.3|31967.6|31962.8|31973.6|31968.8|31959.6|31954.8|40
1658453100000|2022-07-22 01:25:00|31968.1|31963.3|31978.1|31973.3|31983.6|31978.8|31965.6|31960.8|53
1658453400000|2022-07-22 01:30:00|31978.6|31973.8|31993.1|31988.3|31993.1|31988.3|31977.6|31972.8|60
1658453700000|2022-07-22 01:35:00|31994.1|31989.3|32003.1|31998.3|32008.6|32003.8|31987.1|31982.3|102
1658454000000|2022-07-22 01:40:00|32002.6|31997.8|32011.6|32006.8|32022.6|32017.8|32001.6|31996.8|141
1658454300000|2022-07-22 01:45:00|32012.1|32007.3|31992.6|31987.8|32014.1|32009.3|31990.6|31985.8|94
1658454600000|2022-07-22 01:50:00|31992.1|31987.3|31992.6|31987.8|31998.1|31993.3|31982.6|31977.8|73
1658454900000|2022-07-22 01:55:00|31992.1|31987.3|32007.1|32002.3|32010.6|32005.8|31989.1|31984.3|163
1658455200000|2022-07-22 02:00:00|32006.6|32001.8|32012.1|32007.3|32015.1|32010.3|32000.6|31995.8|79
1658455500000|2022-07-22 02:05:00|32011.6|32006.8|32001.1|31996.3|32014.1|32009.3|32000.6|31995.8|80
1658455800000|2022-07-22 02:10:00|32001.6|31996.8|31989.6|31984.8|32001.6|31996.8|31989.6|31984.8|95
1658456100000|2022-07-22 02:15:00|31989.1|31984.3|31992.6|31987.8|31996.6|31991.8|31984.6|31979.8|50
1658456400000|2022-07-22 02:20:00|31992.1|31987.3|31987.6|31982.8|31997.6|31992.8|31987.1|31982.3|28
1658456700000|2022-07-22 02:25:00|31987.1|31982.3|31982.6|31977.8|31992.6|31987.8|31978.6|31973.8|56
1658457000000|2022-07-22 02:30:00|31981.1|31976.3|31981.6|31976.8|31990.6|31985.8|31980.1|31975.3|62
1658457300000|2022-07-22 02:35:00|31982.1|31977.3|31969.1|31964.3|31982.1|31977.3|31968.6|31963.8|221
1658457600000|2022-07-22 02:40:00|31969.6|31964.8|31984.1|31979.3|31984.6|31979.8|31969.6|31964.8|39
1658457900000|2022-07-22 02:45:00|31984.6|31979.8|31977.6|31972.8|31985.6|31980.8|31976.1|31971.3|66
1658458200000|2022-07-22 02:50:00|31978.1|31973.3|31982.6|31977.8|31992.6|31987.8|31975.6|31970.8|124
1658458500000|2022-07-22 02:55:00|31983.1|31978.3|31976.6|31971.8|31983.6|31978.8|31976.1|31971.3|59
1658458800000|2022-07-22 03:00:00|31977.1|31972.3|31986.1|31981.3|31991.1|31986.3|31976.6|31971.8|45
1658459100000|2022-07-22 03:05:00|31985.6|31980.8|31985.1|31980.3|31989.6|31984.8|31979.1|31974.3|36
1658459400000|2022-07-22 03:10:00|31985.6|31980.8|31988.6|31983.8|31993.1|31988.3|31984.1|31979.3|26
1658459700000|2022-07-22 03:15:00|31989.1|31984.3|31981.1|31976.3|31995.1|31990.3|31980.6|31975.8|38
1658460000000|2022-07-22 03:20:00|31980.6|31975.8|31973.1|31968.3|31981.6|31976.8|31969.1|31964.3|51
1658460300000|2022-07-22 03:25:00|31972.6|31967.8|31984.6|31979.8|31986.1|31981.3|31971.1|31966.3|82
1658460600000|2022-07-22 03:30:00|31985.1|31980.3|31991.6|31986.8|31993.1|31988.3|31984.6|31979.8|55
1658460900000|2022-07-22 03:35:00|31992.1|31987.3|31987.1|31982.3|31993.1|31988.3|31983.6|31978.8|37
1658461200000|2022-07-22 03:40:00|31987.6|31982.8|31991.6|31986.8|31992.6|31987.8|31984.6|31979.8|29
1658461500000|2022-07-22 03:45:00|31991.1|31986.3|31991.1|31986.3|31996.6|31991.8|31989.6|31984.8|28
1658461800000|2022-07-22 03:50:00|31991.6|31986.8|31986.6|31981.8|31993.6|31988.8|31985.6|31980.8|44
1658462100000|2022-07-22 03:55:00|31987.1|31982.3|31996.1|31991.3|31996.6|31991.8|31987.1|31982.3|21
1658462400000|2022-07-22 04:00:00|31995.6|31990.8|31999.6|31994.8|31999.6|31994.8|31995.1|31990.3|43
1658462700000|2022-07-22 04:05:00|32000.1|31995.3|32002.6|31997.8|32002.6|31997.8|31996.6|31991.8|42
1658463000000|2022-07-22 04:10:00|32003.1|31998.3|31997.6|31992.8|32005.6|32000.8|31997.1|31992.3|63
1658463300000|2022-07-22 04:15:00|31998.1|31993.3|31996.6|31991.8|31999.1|31994.3|31992.1|31987.3|27
1658463600000|2022-07-22 04:20:00|31996.1|31991.3|31997.6|31992.8|32002.1|31997.3|31995.6|31990.8|56
1658463900000|2022-07-22 04:25:00|31997.1|31992.3|31991.6|31986.8|31998.6|31993.8|31990.1|31985.3|22
1658464200000|2022-07-22 04:30:00|31991.1|31986.3|31984.1|31979.3|31994.1|31989.3|31983.6|31978.8|39
1658464500000|2022-07-22 04:35:00|31984.6|31979.8|31988.1|31983.3|31993.6|31988.8|31983.1|31978.3|17
1658464800000|2022-07-22 04:40:00|31987.6|31982.8|31987.1|31982.3|31989.6|31984.8|31984.6|31979.8|24
1658465100000|2022-07-22 04:45:00|31986.6|31981.8|31987.1|31982.3|31991.1|31986.3|31984.6|31979.8|24
1658465400000|2022-07-22 04:50:00|31986.6|31981.8|31986.1|31981.3|31988.6|31983.8|31984.1|31979.3|9
1658465700000|2022-07-22 04:55:00|31985.6|31980.8|31979.6|31974.8|31990.1|31985.3|31979.6|31974.8|37
1658466000000|2022-07-22 05:00:00|31980.1|31975.3|31990.6|31985.8|31991.1|31986.3|31972.6|31967.8|77
1658466300000|2022-07-22 05:05:00|31991.1|31986.3|31980.1|31975.3|31997.1|31992.3|31976.1|31971.3|64
1658466600000|2022-07-22 05:10:00|31980.6|31975.8|31966.1|31961.3|31984.6|31979.8|31951.6|31946.8|129
1658466900000|2022-07-22 05:15:00|31966.6|31961.8|31972.6|31967.8|31974.6|31969.8|31959.1|31954.3|70
1658467200000|2022-07-22 05:20:00|31973.1|31968.3|31974.6|31969.8|31976.6|31971.8|31970.6|31965.8|35
1658467500000|2022-07-22 05:25:00|31974.1|31969.3|31987.6|31982.8|31988.1|31983.3|31974.1|31969.3|54
1658467800000|2022-07-22 05:30:00|31986.1|31981.3|31966.1|31961.3|31987.6|31982.8|31959.1|31954.3|131
1658468100000|2022-07-22 05:35:00|31966.6|31961.8|31966.1|31961.3|31968.6|31963.8|31957.6|31952.8|40
1658468400000|2022-07-22 05:40:00|31965.6|31960.8|31961.6|31956.8|31968.6|31963.8|31961.1|31956.3|56
1658468700000|2022-07-22 05:45:00|31962.1|31957.3|31960.1|31955.3|31968.1|31963.3|31958.1|31953.3|56
1658469000000|2022-07-22 05:50:00|31960.6|31955.8|31960.6|31955.8|31963.1|31958.3|31957.6|31952.8|48
1658469300000|2022-07-22 05:55:00|31960.1|31955.3|31958.6|31953.8|31965.6|31960.8|31956.6|31951.8|55
1658469600000|2022-07-22 06:00:00|31958|31954.4|31967|31963.4|31983|31979.4|31958|31954.4|177
1658469900000|2022-07-22 06:05:00|31966.5|31962.9|31971.5|31967.9|31981.5|31977.9|31964|31960.4|96
1658470200000|2022-07-22 06:10:00|31971|31967.4|31980.5|31976.9|31984.5|31980.9|31964|31960.4|64
1658470500000|2022-07-22 06:15:00|31980|31976.4|31969|31965.4|31988|31984.4|31963.5|31959.9|494
1658470800000|2022-07-22 06:20:00|31968.5|31964.9|31980|31976.4|31981|31977.4|31968|31964.4|61
1658471100000|2022-07-22 06:25:00|31980.5|31976.9|31988.5|31984.9|31990|31986.4|31968|31964.4|87
1658471400000|2022-07-22 06:30:00|31988|31984.4|31991|31987.4|32002.5|31998.9|31985|31981.4|187
1658471700000|2022-07-22 06:35:00|31991.5|31987.9|31990|31986.4|31998|31994.4|31988|31984.4|96
1658472000000|2022-07-22 06:40:00|31989.5|31985.9|32005|32001.4|32009.5|32005.9|31989|31985.4|141
1658472300000|2022-07-22 06:45:00|32004.5|32000.9|32021|32017.4|32026|32022.4|32003.5|31999.9|269
1658472600000|2022-07-22 06:50:00|32021.5|32017.9|32009.5|32005.9|32022|32018.4|32002.5|31998.9|117
1658472900000|2022-07-22 06:55:00|32010|32006.4|32016|32012.4|32016|32012.4|32006|32002.4|117
1658473200000|2022-07-22 07:00:00|32016.5|32012.9|32021.5|32017.9|32023.5|32019.9|31981|31977.4|466
1658473500000|2022-07-22 07:05:00|32020.5|32016.9|32028.5|32024.9|32029.5|32025.9|31996.5|31992.9|267
1658473800000|2022-07-22 07:10:00|32028|32024.4|32049.5|32045.9|32049.5|32045.9|32023.5|32019.9|402
1658474100000|2022-07-22 07:15:00|32065.5|32061.9|32018|32014.4|32071.5|32067.9|32015|32011.4|849
1658474400000|2022-07-22 07:20:00|32018.5|32014.9|32045|32041.4|32051|32047.4|32017.5|32013.9|265
1658474700000|2022-07-22 07:25:00|32044.5|32040.9|32022|32018.4|32056.5|32052.9|32018.5|32014.9|417
1658475000000|2022-07-22 07:30:00|32021.5|32017.9|31994|31990.4|32026|32022.4|31978|31974.4|912
1658475300000|2022-07-22 07:35:00|31993.5|31989.9|31963.5|31959.9|32009|32005.4|31957.5|31953.9|585
1658475600000|2022-07-22 07:40:00|31962.5|31958.9|31963|31959.4|31971.5|31967.9|31949|31945.4|333
1658475900000|2022-07-22 07:45:00|31963.5|31959.9|31968|31964.4|31971|31967.4|31958|31954.4|208
1658476200000|2022-07-22 07:50:00|31967.5|31963.9|31974|31970.4|31977|31973.4|31953|31949.4|308
1658476500000|2022-07-22 07:55:00|31974.5|31970.9|31986|31982.4|31999.5|31995.9|31974.5|31970.9|387
1658476800000|2022-07-22 08:00:00|31991.5|31987.9|31971.5|31967.9|31995.5|31991.9|31959|31955.4|456
1658477100000|2022-07-22 08:05:00|31971|31967.4|31964|31960.4|31976.5|31972.9|31956|31952.4|307
1658477400000|2022-07-22 08:10:00|31963.5|31959.9|32002|31998.4|32006.5|32002.9|31962|31958.4|330
1658477700000|2022-07-22 08:15:00|32001.5|31997.9|31994|31990.4|32020|32016.4|31993|31989.4|391
1658478000000|2022-07-22 08:20:00|31993.5|31989.9|31982|31978.4|31996|31992.4|31976|31972.4|329
1658478300000|2022-07-22 08:25:00|31982.5|31978.9|32001.5|31997.9|32002.5|31998.9|31982.5|31978.9|101
1658478600000|2022-07-22 08:30:00|32001|31997.4|31994|31990.4|32017|32013.4|31981.5|31977.9|267
1658478900000|2022-07-22 08:35:00|31995|31991.4|32012.5|32008.9|32019.5|32015.9|31995|31991.4|201
1658479200000|2022-07-22 08:40:00|32013|32009.4|32014.5|32010.9|32039.5|32035.9|32011.5|32007.9|362
1658479500000|2022-07-22 08:45:00|32014|32010.4|32004|32000.4|32024|32020.4|32000|31996.4|153
1658479800000|2022-07-22 08:50:00|32003.5|31999.9|32009|32005.4|32015.5|32011.9|32002.5|31998.9|112
1658480100000|2022-07-22 08:55:00|32009.5|32005.9|32008.5|32004.9|32014.5|32010.9|32003|31999.4|73
1658480400000|2022-07-22 09:00:00|32008|32004.4|32018.5|32014.9|32029|32025.4|32003|31999.4|143
1658480700000|2022-07-22 09:05:00|32019|32015.4|32025.5|32021.9|32045|32041.4|32018.5|32014.9|265
1658481000000|2022-07-22 09:10:00|32026|32022.4|32037.5|32033.9|32050|32046.4|32026|32022.4|218
1658481300000|2022-07-22 09:15:00|32037|32033.4|32052.5|32048.9|32057|32053.4|32037|32033.4|386
1658481600000|2022-07-22 09:20:00|32052|32048.4|32044|32040.4|32056|32052.4|32038|32034.4|253
1658481900000|2022-07-22 09:25:00|32045|32041.4|32018|32014.4|32045|32041.4|32014.5|32010.9|298
1658482200000|2022-07-22 09:30:00|32017.5|32013.9|32005|32001.4|32023|32019.4|32005|32001.4|175
1658482500000|2022-07-22 09:35:00|32005.5|32001.9|32002.5|31998.9|32015|32011.4|31999.5|31995.9|168
1658482800000|2022-07-22 09:40:00|32002|31998.4|32012|32008.4|32016.5|32012.9|32002|31998.4|96
1658483100000|2022-07-22 09:45:00|32011.5|32007.9|32025.5|32021.9|32025.5|32021.9|32008.5|32004.9|133
1658483400000|2022-07-22 09:50:00|32025|32021.4|32025.5|32021.9|32032.5|32028.9|32019|32015.4|135
1658483700000|2022-07-22 09:55:00|32025|32021.4|32010|32006.4|32030.5|32026.9|32007.5|32003.9|144
1658484000000|2022-07-22 10:00:00|32011|32007.4|32047|32043.4|32048.5|32044.9|32007|32003.4|196
1658484300000|2022-07-22 10:05:00|32048|32044.4|32036|32032.4|32053|32049.4|32023|32019.4|157
1658484600000|2022-07-22 10:10:00|32035.5|32031.9|32023|32019.4|32036.5|32032.9|32015.5|32011.9|116
1658484900000|2022-07-22 10:15:00|32023.5|32019.9|32027|32023.4|32027|32023.4|32010|32006.4|136
1658485200000|2022-07-22 10:20:00|32028|32024.4|32022|32018.4|32030.5|32026.9|32016|32012.4|73
1658485500000|2022-07-22 10:25:00|32021.5|32017.9|32028.5|32024.9|32031|32027.4|32017.5|32013.9|62
1658485800000|2022-07-22 10:30:00|32029|32025.4|32042.5|32038.9|32044|32040.4|32020.5|32016.9|149
1658486100000|2022-07-22 10:35:00|32043|32039.4|32041.5|32037.9|32049.5|32045.9|32038|32034.4|239
1658486400000|2022-07-22 10:40:00|32041|32037.4|32050.5|32046.9|32053|32049.4|32036|32032.4|366
1658486700000|2022-07-22 10:45:00|32050|32046.4|32046|32042.4|32059|32055.4|32046|32042.4|200
1658487000000|2022-07-22 10:50:00|32046.5|32042.9|32037.5|32033.9|32056.5|32052.9|32034|32030.4|178
1658487300000|2022-07-22 10:55:00|32038|32034.4|32025.5|32021.9|32045.5|32041.9|32022.5|32018.9|201
1658487600000|2022-07-22 11:00:00|32024.5|32020.9|32059|32055.4|32061.5|32057.9|32012|32008.4|1896
1658487900000|2022-07-22 11:05:00|32058.5|32054.9|32063|32059.4|32068.5|32064.9|32043.5|32039.9|703
1658488200000|2022-07-22 11:10:00|32063.5|32059.9|32064|32060.4|32070|32066.4|32059|32055.4|319
1658488500000|2022-07-22 11:15:00|32064.5|32060.9|32057.5|32053.9|32070|32066.4|32054.5|32050.9|334
1658488800000|2022-07-22 11:20:00|32059|32055.4|32054.5|32050.9|32060|32056.4|32048.5|32044.9|257
1658489100000|2022-07-22 11:25:00|32054|32050.4|32071.5|32067.9|32072|32068.4|32054|32050.4|191
1658489400000|2022-07-22 11:30:00|32071|32067.4|32050|32046.4|32079|32075.4|32046|32042.4|462
1658489700000|2022-07-22 11:35:00|32049.5|32045.9|32060.5|32056.9|32062.5|32058.9|32045|32041.4|183
1658490000000|2022-07-22 11:40:00|32061|32057.4|32075.5|32071.9|32083.5|32079.9|32057|32053.4|372
1658490300000|2022-07-22 11:45:00|32076|32072.4|32078|32074.4|32089.5|32085.9|32069|32065.4|279
1658490600000|2022-07-22 11:50:00|32077.5|32073.9|32089|32085.4|32089.5|32085.9|32075.5|32071.9|132
1658490900000|2022-07-22 11:55:00|32089.5|32085.9|32086|32082.4|32095|32091.4|32081|32077.4|306
1658491200000|2022-07-22 12:00:00|32085.5|32081.9|32076|32072.4|32087|32083.4|32068|32064.4|365
1658491500000|2022-07-22 12:05:00|32075.5|32071.9|32085|32081.4|32089|32085.4|32073.5|32069.9|302
1658491800000|2022-07-22 12:10:00|32085.5|32081.9|32095|32091.4|32096.5|32092.9|32083|32079.4|257
1658492100000|2022-07-22 12:15:00|32094.5|32090.9|32114|32110.4|32118|32114.4|32094.5|32090.9|530
1658492400000|2022-07-22 12:20:00|32114.5|32110.9|32108|32104.4|32115|32111.4|32104|32100.4|397
1658492700000|2022-07-22 12:25:00|32107.5|32103.9|32092.5|32088.9|32111|32107.4|32090|32086.4|579
1658493000000|2022-07-22 12:30:00|32094|32090.4|32097.5|32093.9|32107.5|32103.9|32089|32085.4|345
1658493300000|2022-07-22 12:35:00|32097|32093.4|32092|32088.4|32102.5|32098.9|32084.5|32080.9|420
1658493600000|2022-07-22 12:40:00|32091.5|32087.9|32107|32103.4|32108.5|32104.9|32084|32080.4|337
1658493900000|2022-07-22 12:45:00|32106.5|32102.9|32118|32114.4|32124|32120.4|32102.5|32098.9|610
1658494200000|2022-07-22 12:50:00|32118.5|32114.9|32118|32114.4|32124|32120.4|32110.5|32106.9|320
1658494500000|2022-07-22 12:55:00|32118.5|32114.9|32111.5|32107.9|32118.5|32114.9|32104|32100.4|391
1658494800000|2022-07-22 13:00:00|32110.5|32106.9|32126|32122.4|32134|32130.4|32110.5|32106.9|481
1658495100000|2022-07-22 13:05:00|32125.5|32121.9|32132.5|32128.9|32143|32139.4|32122.5|32118.9|385
1658495400000|2022-07-22 13:10:00|32133|32129.4|32142|32138.4|32149.5|32145.9|32130.5|32126.9|441
1658495700000|2022-07-22 13:15:00|32143|32139.4|32153|32149.4|32156.5|32152.9|32138|32134.4|416
1658496000000|2022-07-22 13:20:00|32153.5|32149.9|32173.5|32169.9|32178|32174.4|32152|32148.4|719
1658496300000|2022-07-22 13:25:00|32174|32170.4|32179|32175.4|32184|32180.4|32165.5|32161.9|916
1658496600000|2022-07-22 13:30:00|32178.4|32176|32104.9|32102.5|32217.4|32215|32096.9|32094.5|7173
1658496900000|2022-07-22 13:35:00|32105.4|32103|32190.4|32188|32191.4|32189|32091.4|32089|4561
1658497200000|2022-07-22 13:40:00|32188.4|32186|32165.4|32163|32206.9|32204.5|32158.4|32156|2382
1658497500000|2022-07-22 13:45:00|32176.9|32174.5|32120.4|32118|32191.9|32189.5|32073.4|32071|4532
1658497800000|2022-07-22 13:50:00|32121.4|32119|32099.9|32097.5|32173.9|32171.5|32086.4|32084|3490
1658498100000|2022-07-22 13:55:00|32100.4|32098|32051.4|32049|32102.4|32100|32045.4|32043|2809
1658498400000|2022-07-22 14:00:00|32052.4|32050|32065.4|32063|32093.9|32091.5|32016.4|32014|3003
1658498700000|2022-07-22 14:05:00|32065.9|32063.5|32018.4|32016|32071.4|32069|32005.4|32003|2728
1658499000000|2022-07-22 14:10:00|32020.4|32018|32083.4|32081|32090.9|32088.5|32015.4|32013|2109
1658499300000|2022-07-22 14:15:00|32082.4|32080|32101.4|32099|32111.9|32109.5|32081.4|32079|1805
1658499600000|2022-07-22 14:20:00|32102.4|32100|32078.9|32076.5|32108.9|32106.5|32055.9|32053.5|1641
1658499900000|2022-07-22 14:25:00|32077.9|32075.5|32090.4|32088|32093.4|32091|32039.4|32037|1234
1658500200000|2022-07-22 14:30:00|32089.4|32087|32084.4|32082|32115.4|32113|32078.4|32076|1266
1658500500000|2022-07-22 14:35:00|32084.9|32082.5|32073.4|32071|32095.4|32093|32055.9|32053.5|1341
1658500800000|2022-07-22 14:40:00|32071.9|32069.5|32086.9|32084.5|32111.4|32109|32050.4|32048|1610
1658501100000|2022-07-22 14:45:00|32086.4|32084|32101.9|32099.5|32109.4|32107|32073.9|32071.5|808
1658501400000|2022-07-22 14:50:00|32102.4|32100|32134.9|32132.5|32150.4|32148|32097.4|32095|1665
1658501700000|2022-07-22 14:55:00|32133.9|32131.5|32136.9|32134.5|32153.9|32151.5|32124.4|32122|1013
1658502000000|2022-07-22 15:00:00|32136.4|32134|32065.4|32063|32146.4|32144|32064.4|32062|1552
1658502300000|2022-07-22 15:05:00|32066.4|32064|32087.9|32085.5|32100.4|32098|32058.4|32056|924
1658502600000|2022-07-22 15:10:00|32085.4|32083|32108.4|32106|32117.9|32115.5|32083.4|32081|773
1658502900000|2022-07-22 15:15:00|32108.9|32106.5|32080.9|32078.5|32109.9|32107.5|32062.9|32060.5|849
1658503200000|2022-07-22 15:20:00|32080.4|32078|32010.4|32008|32083.4|32081|32008.9|32006.5|1420
1658503500000|2022-07-22 15:25:00|32008.9|32006.5|32006.9|32004.5|32039.9|32037.5|32006.4|32004|1250
1658503800000|2022-07-22 15:30:00|32006.4|32004|31977.9|31975.5|32018.4|32016|31971.4|31969|1962
1658504100000|2022-07-22 15:35:00|31977.4|31975|31955.9|31953.5|31986.4|31984|31922.9|31920.5|2348
1658504400000|2022-07-22 15:40:00|31955.4|31953|31976.4|31974|31990.4|31988|31939.9|31937.5|1694
1658504700000|2022-07-22 15:45:00|31976.9|31974.5|31994.4|31992|31996.9|31994.5|31964.9|31962.5|904
1658505000000|2022-07-22 15:50:00|31994.9|31992.5|32004.9|32002.5|32009.9|32007.5|31975.9|31973.5|833
1658505300000|2022-07-22 15:55:00|32004.4|32002|31994.4|31992|32004.4|32002|31970.4|31968|897
1658505600000|2022-07-22 16:00:00|31994.9|31992.5|31983.4|31981|32022.4|32020|31966.9|31964.5|1327
1658505900000|2022-07-22 16:05:00|31982.4|31980|31952.9|31950.5|31987.9|31985.5|31948.4|31946|1119
1658506200000|2022-07-22 16:10:00|31950.4|31948|31928.4|31926|31950.4|31948|31916.9|31914.5|1604
1658506500000|2022-07-22 16:15:00|31927.9|31925.5|31950.4|31948|31968.4|31966|31925.9|31923.5|1312
1658506800000|2022-07-22 16:20:00|31950.9|31948.5|31928.9|31926.5|31956.4|31954|31924.4|31922|971
1658507100000|2022-07-22 16:25:00|31929.4|31927|31961.4|31959|31972.4|31970|31911.4|31909|1512
1658507400000|2022-07-22 16:30:00|31960.4|31958|32012.4|32010|32016.9|32014.5|31954.4|31952|1228
1658507700000|2022-07-22 16:35:00|32012.9|32010.5|31966.4|31964|32013.4|32011|31961.4|31959|894
1658508000000|2022-07-22 16:40:00|31967|31964.6|31939|31936.6|31974|31971.6|31936|31933.6|839
1658508300000|2022-07-22 16:45:00|31937|31934.6|31953|31950.6|31969|31966.6|31932.5|31930.1|1058
1658508600000|2022-07-22 16:50:00|31952.5|31950.1|31954.5|31952.1|31967.5|31965.1|31946|31943.6|566
1658508900000|2022-07-22 16:55:00|31954|31951.6|31932|31929.6|31966.5|31964.1|31924.5|31922.1|602
1658509200000|2022-07-22 17:00:00|31934|31931.6|31892|31889.6|31934|31931.6|31888|31885.6|1374
1658509500000|2022-07-22 17:05:00|31891.5|31889.1|31931|31928.6|31931.5|31929.1|31889.5|31887.1|817
1658509800000|2022-07-22 17:10:00|31930.5|31928.1|31877|31874.6|31935|31932.6|31875|31872.6|1157
1658510100000|2022-07-22 17:15:00|31876.5|31874.1|31862|31859.6|31898.5|31896.1|31855.5|31853.1|1125
1658510400000|2022-07-22 17:20:00|31861.5|31859.1|31844.5|31842.1|31879|31876.6|31843.5|31841.1|1084
1658510700000|2022-07-22 17:25:00|31846|31843.6|31866.5|31864.1|31875.5|31873.1|31842|31839.6|1144
1658511000000|2022-07-22 17:30:00|31867|31864.6|31816.5|31814.1|31867|31864.6|31816.5|31814.1|1058
1658511300000|2022-07-22 17:35:00|31817|31814.6|31830|31827.6|31835.5|31833.1|31790|31787.6|1702
1658511600000|2022-07-22 17:40:00|31829.5|31827.1|31826.5|31824.1|31832.5|31830.1|31793|31790.6|1162
1658511900000|2022-07-22 17:45:00|31825.5|31823.1|31817|31814.6|31838.5|31836.1|31800.5|31798.1|1280
1658512200000|2022-07-22 17:50:00|31816.5|31814.1|31809|31806.6|31820.5|31818.1|31793|31790.6|645
1658512500000|2022-07-22 17:55:00|31808.5|31806.1|31830|31827.6|31838|31835.6|31804.5|31802.1|1248
1658512800000|2022-07-22 18:00:00|31830.5|31828.1|31769|31766.6|31838|31835.6|31763|31760.6|2101
1658513100000|2022-07-22 18:05:00|31769.5|31767.1|31763|31760.6|31790|31787.6|31754.5|31752.1|834
1658513400000|2022-07-22 18:10:00|31763.5|31761.1|31744|31741.6|31763.5|31761.1|31731.5|31729.1|976
1658513700000|2022-07-22 18:15:00|31744.5|31742.1|31786.5|31784.1|31795|31792.6|31741|31738.6|1388
1658514000000|2022-07-22 18:20:00|31786|31783.6|31773|31770.6|31788|31785.6|31769|31766.6|1002
1658514300000|2022-07-22 18:25:00|31774|31771.6|31786.5|31784.1|31792.5|31790.1|31755|31752.6|980
1658514600000|2022-07-22 18:30:00|31787|31784.6|31798.5|31796.1|31818|31815.6|31755|31752.6|1457
1658514900000|2022-07-22 18:35:00|31797.5|31795.1|31790.5|31788.1|31819|31816.6|31769|31766.6|723
1658515200000|2022-07-22 18:40:00|31790|31787.6|31767|31764.6|31790|31787.6|31761.5|31759.1|570
1658515500000|2022-07-22 18:45:00|31766.5|31764.1|31785.5|31783.1|31789|31786.6|31758.5|31756.1|464
1658515800000|2022-07-22 18:50:00|31786|31783.6|31802|31799.6|31812|31809.6|31770|31767.6|882
1658516100000|2022-07-22 18:55:00|31802.5|31800.1|31798.5|31796.1|31827.5|31825.1|31795|31792.6|1028
1658516400000|2022-07-22 19:00:00|31800|31797.6|31816.5|31814.1|31825.5|31823.1|31784.5|31782.1|738
1658516700000|2022-07-22 19:05:00|31816|31813.6|31798|31795.6|31824.5|31822.1|31783|31780.6|917
1658517000000|2022-07-22 19:10:00|31797.5|31795.1|31876|31873.6|31878|31875.6|31787.5|31785.1|1383
1658517300000|2022-07-22 19:15:00|31875|31872.6|31834|31831.6|31875|31872.6|31832.5|31830.1|888
1658517600000|2022-07-22 19:20:00|31833.9|31831.5|31873.4|31871|31874.9|31872.5|31832.4|31830|955
1658517900000|2022-07-22 19:25:00|31874.9|31872.5|31877.4|31875|31879.9|31877.5|31834.4|31832|961
1658518200000|2022-07-22 19:30:00|31877.9|31875.5|31855.4|31853|31892.9|31890.5|31853.4|31851|1236
1658518500000|2022-07-22 19:35:00|31855.9|31853.5|31830.9|31828.5|31857.4|31855|31825.9|31823.5|946
1658518800000|2022-07-22 19:40:00|31831.4|31829|31830.9|31828.5|31859.9|31857.5|31829.9|31827.5|698
1658519100000|2022-07-22 19:45:00|31831.9|31829.5|31828.9|31826.5|31856.9|31854.5|31800.9|31798.5|1475
1658519400000|2022-07-22 19:50:00|31829.4|31827|31849.9|31847.5|31871.4|31869|31825.9|31823.5|2251
1658519700000|2022-07-22 19:55:00|31848.9|31846.5|31906.4|31904|31911.4|31909|31848.9|31846.5|3436
1658520000000|2022-07-22 20:00:00|31907.6|31902.8|31872.6|31867.8|31907.6|31902.8|31857.1|31852.3|2310
1658520300000|2022-07-22 20:05:00|31872.1|31867.3|31887.6|31882.8|31891.6|31886.8|31867.1|31862.3|534
1658520600000|2022-07-22 20:10:00|31888.1|31883.3|31884.1|31879.3|31889.1|31884.3|31868.1|31863.3|333
1658520900000|2022-07-22 20:15:00|31883.6|31878.8|31876.6|31871.8|31884.6|31879.8|31865.6|31860.8|169
1658521200000|2022-07-22 20:20:00|31877.1|31872.3|31888.1|31883.3|31891.1|31886.3|31876.6|31871.8|125
1658521500000|2022-07-22 20:25:00|31887.6|31882.8|31896.6|31891.8|31898.1|31893.3|31884.6|31879.8|209
1658521800000|2022-07-22 20:30:00|31896.1|31891.3|31893.6|31888.8|31896.6|31891.8|31888.6|31883.8|64
1658522100000|2022-07-22 20:35:00|31894.1|31889.3|31884.1|31879.3|31896.1|31891.3|31884.1|31879.3|77
1658522400000|2022-07-22 20:40:00|31886.1|31881.3|31890.1|31885.3|31895.1|31890.3|31886.1|31881.3|193
1658522700000|2022-07-22 20:45:00|31890.6|31885.8|31900.6|31895.8|31901.6|31896.8|31887.1|31882.3|178
1658523000000|2022-07-22 20:50:00|31900.1|31895.3|31895.1|31890.3|31900.1|31895.3|31892.1|31887.3|71
1658523300000|2022-07-22 20:55:00|31893.6|31888.8|31887.7|31877.9|31895.1|31890.3|31879.6|31874.8|114
1658700000000|2022-07-24 22:00:00|31892.1|31887.3|31856.6|31851.8|31896.6|31891.8|31839.1|31834.3|289
1658700300000|2022-07-24 22:05:00|31856.1|31851.3|31835.6|31830.8|31856.1|31851.3|31834.1|31829.3|123
1658700600000|2022-07-24 22:10:00|31835.1|31830.3|31848.1|31843.3|31851.6|31846.8|31834.6|31829.8|66
1658700900000|2022-07-24 22:15:00|31847.6|31842.8|31851.6|31846.8|31852.6|31847.8|31834.6|31829.8|137
1658701200000|2022-07-24 22:20:00|31852.1|31847.3|31842.6|31837.8|31855.1|31850.3|31842.6|31837.8|55
1658701500000|2022-07-24 22:25:00|31842.1|31837.3|31851.6|31846.8|31861.6|31856.8|31834.1|31829.3|127
1658701800000|2022-07-24 22:30:00|31852.1|31847.3|31865.1|31860.3|31876.1|31871.3|31852.1|31847.3|114
1658702100000|2022-07-24 22:35:00|31865.6|31860.8|31861.1|31856.3|31876.1|31871.3|31860.6|31855.8|51
1658702400000|2022-07-24 22:40:00|31861.6|31856.8|31853.6|31848.8|31873.6|31868.8|31853.1|31848.3|78
1658702700000|2022-07-24 22:45:00|31853.1|31848.3|31850.1|31845.3|31859.1|31854.3|31847.6|31842.8|82
1658703000000|2022-07-24 22:50:00|31850.6|31845.8|31850.1|31845.3|31859.1|31854.3|31850.1|31845.3|51
1658703300000|2022-07-24 22:55:00|31849.6|31844.8|31848.1|31843.3|31854.1|31849.3|31843.1|31838.3|65
1658703600000|2022-07-24 23:00:00|31847.6|31842.8|31855.6|31850.8|31863.1|31858.3|31847.1|31842.3|48
1658703900000|2022-07-24 23:05:00|31856.1|31851.3|31867.1|31862.3|31867.6|31862.8|31854.6|31849.8|39
1658704200000|2022-07-24 23:10:00|31866.6|31861.8|31861.1|31856.3|31870.6|31865.8|31857.6|31852.8|38
1658704500000|2022-07-24 23:15:00|31861.6|31856.8|31856.1|31851.3|31864.6|31859.8|31848.6|31843.8|70
1658704800000|2022-07-24 23:20:00|31855.6|31850.8|31868.1|31863.3|31869.1|31864.3|31855.1|31850.3|40
1658705100000|2022-07-24 23:25:00|31868.6|31863.8|31870.1|31865.3|31875.1|31870.3|31865.6|31860.8|31
1658705400000|2022-07-24 23:30:00|31869.1|31864.3|31875.6|31870.8|31884.1|31879.3|31861.6|31856.8|98
1658705700000|2022-07-24 23:35:00|31876.1|31871.3|31866.1|31861.3|31878.1|31873.3|31864.1|31859.3|73
1658706000000|2022-07-24 23:40:00|31865.6|31860.8|31863.1|31858.3|31875.6|31870.8|31861.1|31856.3|67
1658706300000|2022-07-24 23:45:00|31863.6|31858.8|31862.6|31857.8|31872.1|31867.3|31856.1|31851.3|99
1658706600000|2022-07-24 23:50:00|31862.1|31857.3|31850.1|31845.3|31862.1|31857.3|31847.6|31842.8|133
1658706900000|2022-07-24 23:55:00|31850.6|31845.8|31844.6|31839.8|31852.6|31847.8|31841.6|31836.8|106
1658707200000|2022-07-25 00:00:00|31844.1|31839.3|31864.1|31859.3|31872.1|31867.3|31838.6|31833.8|192
1658707500000|2022-07-25 00:05:00|31863.6|31858.8|31876.1|31871.3|31877.1|31872.3|31846.1|31841.3|115
1658707800000|2022-07-25 00:10:00|31876.6|31871.8|31891.6|31886.8|31894.6|31889.8|31873.1|31868.3|172
1658708100000|2022-07-25 00:15:00|31891.1|31886.3|31896.1|31891.3|31907.1|31902.3|31882.1|31877.3|261
1658708400000|2022-07-25 00:20:00|31896.6|31891.8|31905.6|31900.8|31908.1|31903.3|31889.6|31884.8|80
1658708700000|2022-07-25 00:25:00|31905.1|31900.3|31896.1|31891.3|31907.6|31902.8|31892.1|31887.3|66
1658709000000|2022-07-25 00:30:00|31895.6|31890.8|31880.6|31875.8|31900.6|31895.8|31879.6|31874.8|97
1658709300000|2022-07-25 00:35:00|31880.1|31875.3|31859.6|31854.8|31882.6|31877.8|31859.1|31854.3|90
1658709600000|2022-07-25 00:40:00|31859.1|31854.3|31862.6|31857.8|31865.1|31860.3|31844.1|31839.3|110
1658709900000|2022-07-25 00:45:00|31862.1|31857.3|31852.1|31847.3|31868.1|31863.3|31848.6|31843.8|82
1658710200000|2022-07-25 00:50:00|31852.6|31847.8|31851.6|31846.8|31857.1|31852.3|31843.1|31838.3|79
1658710500000|2022-07-25 00:55:00|31852.1|31847.3|31824.1|31819.3|31853.1|31848.3|31820.6|31815.8|185
1658710800000|2022-07-25 01:00:00|31822.1|31817.3|31817.1|31812.3|31833.6|31828.8|31809.1|31804.3|229
1658711100000|2022-07-25 01:05:00|31816.6|31811.8|31825.1|31820.3|31829.6|31824.8|31816.1|31811.3|77
1658711400000|2022-07-25 01:10:00|31825.6|31820.8|31825.1|31820.3|31831.6|31826.8|31821.6|31816.8|134
1658711700000|2022-07-25 01:15:00|31825.6|31820.8|31843.6|31838.8|31847.1|31842.3|31814.1|31809.3|166
1658712000000|2022-07-25 01:20:00|31843.1|31838.3|31829.6|31824.8|31847.6|31842.8|31828.6|31823.8|101
1658712300000|2022-07-25 01:25:00|31829.1|31824.3|31826.1|31821.3|31837.1|31832.3|31822.6|31817.8|121
1658712600000|2022-07-25 01:30:00|31826.6|31821.8|31814.1|31809.3|31827.6|31822.8|31805.6|31800.8|163
1658712900000|2022-07-25 01:35:00|31813.6|31808.8|31820.6|31815.8|31830.6|31825.8|31813.1|31808.3|78
1658713200000|2022-07-25 01:40:00|31821.6|31816.8|31818.1|31813.3|31822.1|31817.3|31804.6|31799.8|86
1658713500000|2022-07-25 01:45:00|31818.6|31813.8|31812.6|31807.8|31822.6|31817.8|31809.1|31804.3|78
1658713800000|2022-07-25 01:50:00|31813.1|31808.3|31812.6|31807.8|31814.6|31809.8|31801.1|31796.3|90
1658714100000|2022-07-25 01:55:00|31812.1|31807.3|31816.1|31811.3|31824.1|31819.3|31811.1|31806.3|96
1658714400000|2022-07-25 02:00:00|31815.6|31810.8|31832.1|31827.3|31840.1|31835.3|31812.1|31807.3|146
1658714700000|2022-07-25 02:05:00|31831.6|31826.8|31819.6|31814.8|31837.1|31832.3|31817.1|31812.3|126
1658715000000|2022-07-25 02:10:00|31819.1|31814.3|31832.6|31827.8|31835.6|31830.8|31814.6|31809.8|56
1658715300000|2022-07-25 02:15:00|31833.1|31828.3|31826.6|31821.8|31842.1|31837.3|31820.1|31815.3|54
1658715600000|2022-07-25 02:20:00|31827.6|31822.8|31825.6|31820.8|31835.1|31830.3|31823.6|31818.8|36
1658715900000|2022-07-25 02:25:00|31826.1|31821.3|31829.1|31824.3|31831.6|31826.8|31823.6|31818.8|17
1658716200000|2022-07-25 02:30:00|31828.6|31823.8|31825.1|31820.3|31833.6|31828.8|31822.6|31817.8|75
1658716500000|2022-07-25 02:35:00|31824.6|31819.8|31830.1|31825.3|31831.6|31826.8|31823.1|31818.3|13
1658716800000|2022-07-25 02:40:00|31830.6|31825.8|31845.1|31840.3|31845.6|31840.8|31827.6|31822.8|56
1658717100000|2022-07-25 02:45:00|31844.6|31839.8|31841.6|31836.8|31844.6|31839.8|31834.6|31829.8|50
1658717400000|2022-07-25 02:50:00|31841.1|31836.3|31854.1|31849.3|31865.1|31860.3|31841.1|31836.3|146
1658717700000|2022-07-25 02:55:00|31853.6|31848.8|31856.1|31851.3|31857.6|31852.8|31851.1|31846.3|37
1658718000000|2022-07-25 03:00:00|31855.6|31850.8|31850.1|31845.3|31859.1|31854.3|31848.1|31843.3|50
1658718300000|2022-07-25 03:05:00|31849.6|31844.8|31863.1|31858.3|31864.6|31859.8|31848.1|31843.3|67
1658718600000|2022-07-25 03:10:00|31862.6|31857.8|31853.6|31848.8|31866.6|31861.8|31851.6|31846.8|40
1658718900000|2022-07-25 03:15:00|31854.1|31849.3|31859.6|31854.8|31861.6|31856.8|31853.1|31848.3|25
1658719200000|2022-07-25 03:20:00|31860.1|31855.3|31844.1|31839.3|31860.1|31855.3|31839.1|31834.3|75
1658719500000|2022-07-25 03:25:00|31844.6|31839.8|31838.6|31833.8|31852.1|31847.3|31836.6|31831.8|57
1658719800000|2022-07-25 03:30:00|31839.1|31834.3|31850.1|31845.3|31853.6|31848.8|31836.6|31831.8|55
1658720100000|2022-07-25 03:35:00|31849.6|31844.8|31855.1|31850.3|31862.1|31857.3|31844.1|31839.3|58
1658720400000|2022-07-25 03:40:00|31855.6|31850.8|31858.1|31853.3|31858.1|31853.3|31848.6|31843.8|40
1658720700000|2022-07-25 03:45:00|31858.6|31853.8|31862.1|31857.3|31864.6|31859.8|31853.6|31848.8|60
1658721000000|2022-07-25 03:50:00|31861.6|31856.8|31875.1|31870.3|31876.6|31871.8|31860.6|31855.8|91
1658721300000|2022-07-25 03:55:00|31875.6|31870.8|31877.1|31872.3|31879.1|31874.3|31869.6|31864.8|81
1658721600000|2022-07-25 04:00:00|31876.6|31871.8|31869.1|31864.3|31877.1|31872.3|31865.6|31860.8|42
1658721900000|2022-07-25 04:05:00|31868.6|31863.8|31870.1|31865.3|31871.1|31866.3|31864.6|31859.8|35
1658722200000|2022-07-25 04:10:00|31870.6|31865.8|31864.1|31859.3|31871.6|31866.8|31863.1|31858.3|27
1658722500000|2022-07-25 04:15:00|31863.6|31858.8|31862.1|31857.3|31864.6|31859.8|31856.6|31851.8|26
1658722800000|2022-07-25 04:20:00|31861.6|31856.8|31865.1|31860.3|31866.6|31861.8|31861.6|31856.8|12
1658723100000|2022-07-25 04:25:00|31864.6|31859.8|31866.1|31861.3|31870.6|31865.8|31863.6|31858.8|56
1658723400000|2022-07-25 04:30:00|31866.6|31861.8|31879.1|31874.3|31879.1|31874.3|31865.1|31860.3|37
1658723700000|2022-07-25 04:35:00|31878.6|31873.8|31874.6|31869.8|31881.1|31876.3|31873.6|31868.8|43
1658724000000|2022-07-25 04:40:00|31875.1|31870.3|31873.1|31868.3|31876.6|31871.8|31872.1|31867.3|34
1658724300000|2022-07-25 04:45:00|31873.6|31868.8|31871.6|31866.8|31876.6|31871.8|31865.1|31860.3|61
1658724600000|2022-07-25 04:50:00|31871.1|31866.3|31867.6|31862.8|31872.1|31867.3|31862.1|31857.3|53
1658724900000|2022-07-25 04:55:00|31867.1|31862.3|31863.1|31858.3|31870.6|31865.8|31862.6|31857.8|43
1658725200000|2022-07-25 05:00:00|31861.1|31856.3|31858.1|31853.3|31867.1|31862.3|31857.1|31852.3|83
1658725500000|2022-07-25 05:05:00|31857.6|31852.8|31865.1|31860.3|31867.6|31862.8|31850.1|31845.3|86
1658725800000|2022-07-25 05:10:00|31864.6|31859.8|31854.6|31849.8|31865.1|31860.3|31851.6|31846.8|49
1658726100000|2022-07-25 05:15:00|31855.1|31850.3|31846.6|31841.8|31855.1|31850.3|31844.1|31839.3|70
1658726400000|2022-07-25 05:20:00|31846.1|31841.3|31851.1|31846.3|31852.1|31847.3|31844.6|31839.8|34
1658726700000|2022-07-25 05:25:00|31850.6|31845.8|31850.6|31845.8|31852.1|31847.3|31841.6|31836.8|34
1658727000000|2022-07-25 05:30:00|31851.1|31846.3|31843.6|31838.8|31852.1|31847.3|31838.6|31833.8|60
1658727300000|2022-07-25 05:35:00|31844.1|31839.3|31854.6|31849.8|31860.1|31855.3|31841.1|31836.3|33
1658727600000|2022-07-25 05:40:00|31854.1|31849.3|31839.1|31834.3|31855.1|31850.3|31839.1|31834.3|29
1658727900000|2022-07-25 05:45:00|31839.6|31834.8|31834.6|31829.8|31845.1|31840.3|31833.6|31828.8|64
1658728200000|2022-07-25 05:50:00|31834.1|31829.3|31835.1|31830.3|31837.1|31832.3|31827.1|31822.3|50
1658728500000|2022-07-25 05:55:00|31834.6|31829.8|31846.1|31841.3|31858.1|31853.3|31831.6|31826.8|112
1658728800000|2022-07-25 06:00:00|31845.5|31841.9|31860|31856.4|31864.5|31860.9|31845.5|31841.9|164
1658729100000|2022-07-25 06:05:00|31860.5|31856.9|31868.5|31864.9|31870.5|31866.9|31854.5|31850.9|150
1658729400000|2022-07-25 06:10:00|31869.5|31865.9|31878.5|31874.9|31883|31879.4|31863|31859.4|248
1658729700000|2022-07-25 06:15:00|31878|31874.4|31863.5|31859.9|31885|31881.4|31862|31858.4|91
1658730000000|2022-07-25 06:20:00|31864|31860.4|31846.5|31842.9|31864|31860.4|31846|31842.4|102
1658730300000|2022-07-25 06:25:00|31847|31843.4|31837.5|31833.9|31849.5|31845.9|31831.5|31827.9|136
1658730600000|2022-07-25 06:30:00|31837|31833.4|31849.5|31845.9|31858|31854.4|31832.5|31828.9|137
1658730900000|2022-07-25 06:35:00|31850|31846.4|31845|31841.4|31853.5|31849.9|31837.5|31833.9|49
1658731200000|2022-07-25 06:40:00|31844.5|31840.9|31846.5|31842.9|31847|31843.4|31835.5|31831.9|63
1658731500000|2022-07-25 06:45:00|31846|31842.4|31855|31851.4|31856|31852.4|31846|31842.4|53
1658731800000|2022-07-25 06:50:00|31855.5|31851.9|31865|31861.4|31866.5|31862.9|31854|31850.4|74
1658732100000|2022-07-25 06:55:00|31865.5|31861.9|31875.5|31871.9|31876.5|31872.9|31857|31853.4|93
1658732400000|2022-07-25 07:00:00|31875|31871.4|31887|31883.4|31896|31892.4|31859.5|31855.9|402
1658732700000|2022-07-25 07:05:00|31886.5|31882.9|31891|31887.4|31893.5|31889.9|31873|31869.4|171
1658733000000|2022-07-25 07:10:00|31892|31888.4|31896|31892.4|31904|31900.4|31881.5|31877.9|163
1658733300000|2022-07-25 07:15:00|31895.5|31891.9|31865|31861.4|31903|31899.4|31862|31858.4|221
1658733600000|2022-07-25 07:20:00|31864.5|31860.9|31855|31851.4|31865|31861.4|31809.5|31805.9|1286
1658733900000|2022-07-25 07:25:00|31854.5|31850.9|31857|31853.4|31872|31868.4|31845.5|31841.9|195
1658734200000|2022-07-25 07:30:00|31856.5|31852.9|31864|31860.4|31868|31864.4|31838.5|31834.9|147
1658734500000|2022-07-25 07:35:00|31864.5|31860.9|31864|31860.4|31870.5|31866.9|31847.5|31843.9|109
1658734800000|2022-07-25 07:40:00|31863.5|31859.9|31879.5|31875.9|31886.5|31882.9|31852|31848.4|127
1658735100000|2022-07-25 07:45:00|31880|31876.4|31877|31873.4|31891|31887.4|31875.5|31871.9|168
1658735400000|2022-07-25 07:50:00|31877.5|31873.9|31869.5|31865.9|31882|31878.4|31863|31859.4|73
1658735700000|2022-07-25 07:55:00|31869|31865.4|31864|31860.4|31881|31877.4|31861|31857.4|84
1658736000000|2022-07-25 08:00:00|31864.5|31860.9|31872.5|31868.9|31884.5|31880.9|31861|31857.4|259
1658736300000|2022-07-25 08:05:00|31874|31870.4|31903.5|31899.9|31910.5|31906.9|31870.5|31866.9|299
1658736600000|2022-07-25 08:10:00|31904|31900.4|31884.5|31880.9|31912|31908.4|31880.5|31876.9|355
1658736900000|2022-07-25 08:15:00|31885.5|31881.9|31903|31899.4|31918.5|31914.9|31884.5|31880.9|267
1658737200000|2022-07-25 08:20:00|31903.5|31899.9|31925.5|31921.9|31929|31925.4|31899|31895.4|237
1658737500000|2022-07-25 08:25:00|31924.5|31920.9|31910.5|31906.9|31928.5|31924.9|31906|31902.4|222
1658737800000|2022-07-25 08:30:00|31911|31907.4|31924.5|31920.9|31925|31921.4|31905.5|31901.9|218
1658738100000|2022-07-25 08:35:00|31924|31920.4|31963|31959.4|31966.5|31962.9|31920|31916.4|720
1658738400000|2022-07-25 08:40:00|31962.5|31958.9|31948.5|31944.9|31971|31967.4|31947.5|31943.9|438
1658738700000|2022-07-25 08:45:00|31949|31945.4|31954.5|31950.9|31964.5|31960.9|31949|31945.4|163
1658739000000|2022-07-25 08:50:00|31955|31951.4|31955|31951.4|31963.5|31959.9|31948.5|31944.9|337
1658739300000|2022-07-25 08:55:00|31955.5|31951.9|31954.5|31950.9|31962|31958.4|31951.5|31947.9|191
1658739600000|2022-07-25 09:00:00|31955|31951.4|31962.5|31958.9|31965|31961.4|31951.5|31947.9|208
1658739900000|2022-07-25 09:05:00|31962|31958.4|31981.5|31977.9|32000.5|31996.9|31960|31956.4|629
1658740200000|2022-07-25 09:10:00|31982|31978.4|31985|31981.4|31992.5|31988.9|31973|31969.4|267
1658740500000|2022-07-25 09:15:00|31985.5|31981.9|31990|31986.4|31992|31988.4|31977.5|31973.9|332
1658740800000|2022-07-25 09:20:00|31990.5|31986.9|32003|31999.4|32010.5|32006.9|31986|31982.4|615
1658741100000|2022-07-25 09:25:00|32002|31998.4|31991.5|31987.9|32005|32001.4|31988|31984.4|252
1658741400000|2022-07-25 09:30:00|31991|31987.4|32001.5|31997.9|32007.5|32003.9|31987.5|31983.9|225
1658741700000|2022-07-25 09:35:00|32001|31997.4|32006.5|32002.9|32017|32013.4|31997|31993.4|293
1658742000000|2022-07-25 09:40:00|32006|32002.4|32011.5|32007.9|32016.5|32012.9|32005|32001.4|373
1658742300000|2022-07-25 09:45:00|32012|32008.4|32019|32015.4|32023.5|32019.9|32002|31998.4|305
1658742600000|2022-07-25 09:50:00|32018.5|32014.9|32026.5|32022.9|32031|32027.4|32008.5|32004.9|289
1658742900000|2022-07-25 09:55:00|32026|32022.4|32040.5|32036.9|32041.5|32037.9|32025.5|32021.9|388
1658743200000|2022-07-25 10:00:00|32041|32037.4|32020.5|32016.9|32042|32038.4|32019.5|32015.9|301
1658743500000|2022-07-25 10:05:00|32021|32017.4|32023.5|32019.9|32025.5|32021.9|32017|32013.4|250
1658743800000|2022-07-25 10:10:00|32023|32019.4|32042.5|32038.9|32043|32039.4|32022.5|32018.9|161
1658744100000|2022-07-25 10:15:00|32042|32038.4|32045.5|32041.9|32055.5|32051.9|32042|32038.4|230
1658744400000|2022-07-25 10:20:00|32046|32042.4|32052.5|32048.9|32053.5|32049.9|32038|32034.4|159
1658744700000|2022-07-25 10:25:00|32052|32048.4|32049|32045.4|32055.5|32051.9|32045|32041.4|171
1658745000000|2022-07-25 10:30:00|32048.5|32044.9|32039.5|32035.9|32051.5|32047.9|32035.5|32031.9|262
1658745300000|2022-07-25 10:35:00|32040|32036.4|32049.5|32045.9|32049.5|32045.9|32039|32035.4|169
1658745600000|2022-07-25 10:40:00|32050|32046.4|32040|32036.4|32052.5|32048.9|32037.5|32033.9|157
1658745900000|2022-07-25 10:45:00|32040.5|32036.9|32052.5|32048.9|32057.5|32053.9|32039|32035.4|176
1658746200000|2022-07-25 10:50:00|32052|32048.4|32068.5|32064.9|32073|32069.4|32051.5|32047.9|445
1658746500000|2022-07-25 10:55:00|32069|32065.4|32075.5|32071.9|32076.5|32072.9|32065|32061.4|283
1658746800000|2022-07-25 11:00:00|32075|32071.4|32052.5|32048.9|32075|32071.4|32047.5|32043.9|342
1658747100000|2022-07-25 11:05:00|32052|32048.4|32060.5|32056.9|32063|32059.4|32051.5|32047.9|112
1658747400000|2022-07-25 11:10:00|32060|32056.4|32063.5|32059.9|32072|32068.4|32057|32053.4|189
1658747700000|2022-07-25 11:15:00|32063|32059.4|32062.5|32058.9|32067|32063.4|32060|32056.4|160
1658748000000|2022-07-25 11:20:00|32062|32058.4|32084|32080.4|32091.5|32087.9|32061.5|32057.9|411
1658748300000|2022-07-25 11:25:00|32083.5|32079.9|32076.5|32072.9|32089|32085.4|32069|32065.4|267
1658748600000|2022-07-25 11:30:00|32076|32072.4|32076|32072.4|32091.5|32087.9|32071|32067.4|234
1658748900000|2022-07-25 11:35:00|32075.5|32071.9|32066|32062.4|32079|32075.4|32064.5|32060.9|204
1658749200000|2022-07-25 11:40:00|32065.5|32061.9|32058|32054.4|32072.5|32068.9|32057|32053.4|336
1658749500000|2022-07-25 11:45:00|32057.5|32053.9|32038.5|32034.9|32066|32062.4|32032|32028.4|892
1658749800000|2022-07-25 11:50:00|32038|32034.4|32046.5|32042.9|32063|32059.4|32037|32033.4|294
1658750100000|2022-07-25 11:55:00|32046|32042.4|32048.5|32044.9|32053|32049.4|32038.5|32034.9|218
1658750400000|2022-07-25 12:00:00|32049|32045.4|32053|32049.4|32058.5|32054.9|32047.5|32043.9|272
1658750700000|2022-07-25 12:05:00|32053.5|32049.9|32059|32055.4|32061|32057.4|32042.5|32038.9|298
1658751000000|2022-07-25 12:10:00|32058.5|32054.9|32053.5|32049.9|32068|32064.4|32051|32047.4|237
1658751300000|2022-07-25 12:15:00|32054|32050.4|32062.5|32058.9|32066|32062.4|32046.5|32042.9|293
1658751600000|2022-07-25 12:20:00|32063|32059.4|32070.5|32066.9|32072|32068.4|32061.5|32057.9|202
1658751900000|2022-07-25 12:25:00|32071|32067.4|32056.5|32052.9|32074|32070.4|32054|32050.4|254
1658752200000|2022-07-25 12:30:00|32057|32053.4|32061|32057.4|32064.5|32060.9|32049.5|32045.9|350
1658752500000|2022-07-25 12:35:00|32059.5|32055.9|32032.5|32028.9|32060|32056.4|32029.5|32025.9|464
1658752800000|2022-07-25 12:40:00|32032|32028.4|32037.5|32033.9|32044|32040.4|32023|32019.4|420
1658753100000|2022-07-25 12:45:00|32038|32034.4|32024.5|32020.9|32038.5|32034.9|32022|32018.4|328
1658753400000|2022-07-25 12:50:00|32025|32021.4|32018.5|32014.9|32030.5|32026.9|32012.5|32008.9|319
1658753700000|2022-07-25 12:55:00|32018|32014.4|32025|32021.4|32037.5|32033.9|32017|32013.4|393
1658754000000|2022-07-25 13:00:00|32025.5|32021.9|32033.5|32029.9|32042|32038.4|32024.5|32020.9|272
1658754300000|2022-07-25 13:05:00|32033|32029.4|32020|32016.4|32034.5|32030.9|32019.5|32015.9|268
1658754600000|2022-07-25 13:10:00|32019.5|32015.9|32000.5|31996.9|32025|32021.4|31998|31994.4|488
1658754900000|2022-07-25 13:15:00|32001|31997.4|32018|32014.4|32019.5|32015.9|32000.5|31996.9|391
1658755200000|2022-07-25 13:20:00|32018.5|32014.9|32014.5|32010.9|32025|32021.4|32013.5|32009.9|251
1658755500000|2022-07-25 13:25:00|32014|32010.4|32000.5|31996.9|32020|32016.4|31997.5|31993.9|991
1658755800000|2022-07-25 13:30:00|31999.9|31997.5|31884.9|31882.5|32011.9|32009.5|31876.4|31874|5487
1658756100000|2022-07-25 13:35:00|31882.9|31880.5|31886.9|31884.5|31897.9|31895.5|31857.9|31855.5|3184
1658756400000|2022-07-25 13:40:00|31885.9|31883.5|31975.4|31973|31987.4|31985|31885.9|31883.5|3796
1658756700000|2022-07-25 13:45:00|31976.9|31974.5|31956.9|31954.5|31981.9|31979.5|31922.4|31920|2425
1658757000000|2022-07-25 13:50:00|31957.4|31955|31998.4|31996|32016.9|32014.5|31953.9|31951.5|2342
1658757300000|2022-07-25 13:55:00|31998.9|31996.5|31993.9|31991.5|32024.4|32022|31986.9|31984.5|2125
1658757600000|2022-07-25 14:00:00|31994.9|31992.5|32001.9|31999.5|32016.9|32014.5|31991.9|31989.5|1461
1658757900000|2022-07-25 14:05:00|32002.4|32000|31997.9|31995.5|32026.9|32024.5|31955.9|31953.5|2595
1658758200000|2022-07-25 14:10:00|31998.4|31996|32002.9|32000.5|32032.9|32030.5|31995.4|31993|1565
1658758500000|2022-07-25 14:15:00|32002.4|32000|31968.9|31966.5|32003.9|32001.5|31949.9|31947.5|1863
1658758800000|2022-07-25 14:20:00|31968.4|31966|31975.9|31973.5|32003.4|32001|31957.4|31955|1337
1658759100000|2022-07-25 14:25:00|31975.4|31973|31940.4|31938|31993.9|31991.5|31888.9|31886.5|3755
1658759400000|2022-07-25 14:30:00|31938.9|31936.5|31892.3|31889.9|31938.9|31936.5|31890.3|31887.9|1608
1658759700000|2022-07-25 14:35:00|31892.8|31890.4|31904.3|31901.9|31915.3|31912.9|31865.3|31862.9|1822
1658760000000|2022-07-25 14:40:00|31903.8|31901.4|31964.3|31961.9|31971.3|31968.9|31887.3|31884.9|1826
1658760300000|2022-07-25 14:45:00|31965.3|31962.9|31979.8|31977.4|31988.8|31986.4|31960.3|31957.9|1203
1658760600000|2022-07-25 14:50:00|31979.3|31976.9|31970.3|31967.9|31999.3|31996.9|31969.3|31966.9|1303
1658760900000|2022-07-25 14:55:00|31971.3|31968.9|31979.3|31976.9|31999.8|31997.4|31957.3|31954.9|1309
1658761200000|2022-07-25 15:00:00|31977.8|31975.4|31981.8|31979.4|31998.8|31996.4|31960.3|31957.9|1034
1658761500000|2022-07-25 15:05:00|31980.8|31978.4|31994.3|31991.9|32009.8|32007.4|31969.3|31966.9|1013
1658761800000|2022-07-25 15:10:00|31993.3|31990.9|31930.3|31927.9|32008.3|32005.9|31920.3|31917.9|1283
1658762100000|2022-07-25 15:15:00|31928.8|31926.4|31942.8|31940.4|31949.8|31947.4|31909.8|31907.4|916
1658762400000|2022-07-25 15:20:00|31941.3|31938.9|31962.3|31959.9|31980.3|31977.9|31941.3|31938.9|967
1658762700000|2022-07-25 15:25:00|31961.8|31959.4|31992.3|31989.9|31999.8|31997.4|31947.3|31944.9|843
1658763000000|2022-07-25 15:30:00|31992.8|31990.4|32007.3|32004.9|32023.3|32020.9|31984.3|31981.9|1421
1658763300000|2022-07-25 15:35:00|32007.8|32005.4|31997.8|31995.4|32026.3|32023.9|31995.3|31992.9|898
1658763600000|2022-07-25 15:40:00|31998.3|31995.9|32003.3|32000.9|32011.8|32009.4|31995.3|31992.9|608
1658763900000|2022-07-25 15:45:00|32001.8|31999.4|32004.3|32001.9|32029.3|32026.9|32000.3|31997.9|942
1658764200000|2022-07-25 15:50:00|32003.3|32000.9|32003.3|32000.9|32008.8|32006.4|31984.3|31981.9|683
1658764500000|2022-07-25 15:55:00|32003.8|32001.4|31999.3|31996.9|32010.8|32008.4|31989.3|31986.9|725
1658764800000|2022-07-25 16:00:00|31999.8|31997.4|32009.3|32006.9|32012.3|32009.9|31977.3|31974.9|610
1658765100000|2022-07-25 16:05:00|32008.8|32006.4|31971.8|31969.4|32009.3|32006.9|31971.3|31968.9|581
1658765400000|2022-07-25 16:10:00|31972.3|31969.9|31929.3|31926.9|31979.8|31977.4|31924.8|31922.4|811
1658765700000|2022-07-25 16:15:00|31929.8|31927.4|31916.3|31913.9|31936.3|31933.9|31904.8|31902.4|875
1658766000000|2022-07-25 16:20:00|31915.8|31913.4|31914.3|31911.9|31922.8|31920.4|31894.8|31892.4|634
1658766300000|2022-07-25 16:25:00|31913.3|31910.9|31937.8|31935.4|31940.3|31937.9|31911.8|31909.4|636
1658766600000|2022-07-25 16:30:00|31938.8|31936.4|31980.3|31977.9|31980.8|31978.4|31934.3|31931.9|1252
1658766900000|2022-07-25 16:35:00|31979.8|31977.4|31969.3|31966.9|31987.3|31984.9|31965.8|31963.4|465
1658767200000|2022-07-25 16:40:00|31967.5|31965.1|31988.5|31986.1|32003|32000.6|31966.5|31964.1|674
1658767500000|2022-07-25 16:45:00|31988|31985.6|32018|32015.6|32027|32024.6|31986|31983.6|965
1658767800000|2022-07-25 16:50:00|32018.5|32016.1|31998.5|31996.1|32019|32016.6|31984.5|31982.1|772
1658768100000|2022-07-25 16:55:00|31999|31996.6|31984|31981.6|32002|31999.6|31981|31978.6|692
1658768400000|2022-07-25 17:00:00|31985|31982.6|32004.5|32002.1|32010|32007.6|31980.5|31978.1|561
1658768700000|2022-07-25 17:05:00|32005|32002.6|32020.5|32018.1|32024|32021.6|31989.5|31987.1|549
1658769000000|2022-07-25 17:10:00|32021|32018.6|32012|32009.6|32029.5|32027.1|32007.5|32005.1|505
1658769300000|2022-07-25 17:15:00|32012.5|32010.1|32009|32006.6|32014|32011.6|31994.5|31992.1|596
1658769600000|2022-07-25 17:20:00|32008.5|32006.1|31994|31991.6|32012.5|32010.1|31991.5|31989.1|511
1658769900000|2022-07-25 17:25:00|31994.5|31992.1|31976.5|31974.1|31999|31996.6|31974|31971.6|416
1658770200000|2022-07-25 17:30:00|31977|31974.6|31973|31970.6|31985|31982.6|31965|31962.6|872
1658770500000|2022-07-25 17:35:00|31972.5|31970.1|31928|31925.6|31975|31972.6|31922|31919.6|737
1658770800000|2022-07-25 17:40:00|31927.5|31925.1|31930|31927.6|31938|31935.6|31914|31911.6|658
1658771100000|2022-07-25 17:45:00|31930.5|31928.1|31925.5|31923.1|31947.5|31945.1|31921|31918.6|958
1658771400000|2022-07-25 17:50:00|31925|31922.6|31907.5|31905.1|31927.5|31925.1|31900.5|31898.1|737
1658771700000|2022-07-25 17:55:00|31907|31904.6|31898.5|31896.1|31908.5|31906.1|31897|31894.6|547
1658772000000|2022-07-25 18:00:00|31899|31896.6|31894|31891.6|31909.5|31907.1|31888|31885.6|1090
1658772300000|2022-07-25 18:05:00|31893.5|31891.1|31899|31896.6|31921.5|31919.1|31887|31884.6|987
1658772600000|2022-07-25 18:10:00|31899.5|31897.1|31915|31912.6|31924|31921.6|31898.5|31896.1|621
1658772900000|2022-07-25 18:15:00|31914.5|31912.1|31882|31879.6|31920|31917.6|31877.5|31875.1|721
1658773200000|2022-07-25 18:20:00|31879.5|31877.1|31889.5|31887.1|31896|31893.6|31870.5|31868.1|703
1658773500000|2022-07-25 18:25:00|31889|31886.6|31887.5|31885.1|31895.5|31893.1|31876.5|31874.1|592
1658773800000|2022-07-25 18:30:00|31888|31885.6|31881|31878.6|31890.5|31888.1|31868|31865.6|779
1658774100000|2022-07-25 18:35:00|31880.5|31878.1|31894.5|31892.1|31911.5|31909.1|31878|31875.6|749
1658774400000|2022-07-25 18:40:00|31894|31891.6|31911|31908.6|31918|31915.6|31892.5|31890.1|841
1658774700000|2022-07-25 18:45:00|31913.5|31911.1|31880.5|31878.1|31913.5|31911.1|31859.5|31857.1|995
1658775000000|2022-07-25 18:50:00|31881|31878.6|31874.5|31872.1|31889|31886.6|31862.5|31860.1|742
1658775300000|2022-07-25 18:55:00|31875|31872.6|31859.5|31857.1|31891.5|31889.1|31850|31847.6|1009
1658775600000|2022-07-25 19:00:00|31860.5|31858.1|31839.5|31837.1|31882.5|31880.1|31831|31828.6|1331
1658775900000|2022-07-25 19:05:00|31839|31836.6|31854.5|31852.1|31858.5|31856.1|31820|31817.6|1095
1658776200000|2022-07-25 19:10:00|31855|31852.6|31858|31855.6|31867.5|31865.1|31844|31841.6|963
1658776500000|2022-07-25 19:15:00|31857.5|31855.1|31865.5|31863.1|31876|31873.6|31839|31836.6|1031
1658776800000|2022-07-25 19:20:00|31865|31862.6|31898|31895.6|31900|31897.6|31858.5|31856.1|1214
1658777100000|2022-07-25 19:25:00|31898.5|31896.1|31863|31860.6|31900.5|31898.1|31862.5|31860.1|858
1658777400000|2022-07-25 19:30:00|31862.5|31860.1|31868|31865.6|31885.5|31883.1|31854.5|31852.1|1238
1658777700000|2022-07-25 19:35:00|31868.5|31866.1|31926|31923.6|31932|31929.6|31868.5|31866.1|1150
1658778000000|2022-07-25 19:40:00|31925.5|31923.1|31918.5|31916.1|31941.5|31939.1|31900|31897.6|1287
1658778300000|2022-07-25 19:45:00|31919.5|31917.1|31930.5|31928.1|31936|31933.6|31908|31905.6|828
1658778600000|2022-07-25 19:50:00|31931|31928.6|31972|31969.6|31980|31977.6|31926|31923.6|2160
1658778900000|2022-07-25 19:55:00|31971.5|31969.1|31990|31987.6|32007.5|32005.1|31969.5|31967.1|3103
1658779200000|2022-07-25 20:00:00|31991.2|31986.4|32025.7|32020.9|32031.7|32026.9|31991.2|31986.4|1558
1658779500000|2022-07-25 20:05:00|32025.2|32020.4|32015.2|32010.4|32026.7|32021.9|32010.2|32005.4|633
1658779800000|2022-07-25 20:10:00|32014.7|32009.9|32006.7|32001.9|32019.7|32014.9|32003.2|31998.4|654
1658780100000|2022-07-25 20:15:00|32007.2|32002.4|31923.2|31918.4|32020.7|32015.9|31906.2|31901.4|1702
1658780400000|2022-07-25 20:20:00|31922.7|31917.9|31922.2|31917.4|31958.2|31953.4|31913.2|31908.4|1090
1658780700000|2022-07-25 20:25:00|31921.7|31916.9|31915.7|31910.9|31929.7|31924.9|31913.2|31908.4|563
1658781000000|2022-07-25 20:30:00|31914.7|31909.9|31913.2|31908.4|31921.7|31916.9|31905.2|31900.4|557
1658781300000|2022-07-25 20:35:00|31913.7|31908.9|31909.2|31904.4|31918.7|31913.9|31906.2|31901.4|350
1658781600000|2022-07-25 20:40:00|31908.7|31903.9|31914.2|31909.4|31915.2|31910.4|31906.2|31901.4|369
1658781900000|2022-07-25 20:45:00|31914.7|31909.9|31905.2|31900.4|31917.2|31912.4|31903.7|31898.9|275
1658782200000|2022-07-25 20:50:00|31905.7|31900.9|31896.7|31891.9|31910.7|31905.9|31893.2|31888.4|225
1658782500000|2022-07-25 20:55:00|31896.2|31891.4|31893.3|31883.5|31900.7|31895.9|31887.7|31881.9|335
1658782800000|2022-07-25 21:00:00|31892.9|31883.1|31894.2|31884.4|31894.6|31884.8|31891.5|31881.7|0
1658783100000|2022-07-25 21:05:00|31894.5|31884.7|31870.1|31860.3|31894.6|31884.8|31868.7|31858.9|0
1658783400000|2022-07-25 21:10:00|31868.1|31858.3|31839.2|31829.4|31869.3|31859.5|31837.5|31827.7|0
1658783700000|2022-07-25 21:15:00|31838.9|31829.1|31843.5|31833.7|31845.9|31836.1|31835.5|31825.7|0
1658784000000|2022-07-25 21:20:00|31841.4|31831.6|31848.6|31838.8|31849|31839.2|31839.7|31829.9|0
1658784300000|2022-07-25 21:25:00|31849.8|31840|31850.5|31840.7|31851.8|31842|31842.6|31832.8|0
1658784600000|2022-07-25 21:30:00|31850.6|31840.8|31842.9|31833.1|31852.5|31842.7|31842.8|31833|0
1658784900000|2022-07-25 21:35:00|31843.7|31833.9|31840.7|31830.9|31844.3|31834.5|31834.4|31824.6|0
1658785200000|2022-07-25 21:40:00|31839.8|31830|31837.9|31828.1|31841.2|31831.4|31832.4|31822.6|0
1658785500000|2022-07-25 21:45:00|31837.7|31827.9|31847|31837.2|31847|31837.2|31834.2|31824.4|0
1658785800000|2022-07-25 21:50:00|31847.1|31837.3|31854.4|31844.6|31856.9|31847.1|31847.1|31837.3|0
1658786100000|2022-07-25 21:55:00|31853.8|31844|31847.7|31837.9|31863.2|31853.4|31847.7|31837.9|0
1658786400000|2022-07-25 22:00:00|31858.2|31853.4|31846.7|31841.9|31866.2|31861.4|31839.2|31834.4|603
1658786700000|2022-07-25 22:05:00|31847.2|31842.4|31852.2|31847.4|31854.7|31849.9|31847.2|31842.4|53
1658787000000|2022-07-25 22:10:00|31852.7|31847.9|31852.2|31847.4|31857.2|31852.4|31842.7|31837.9|113
1658787300000|2022-07-25 22:15:00|31851.7|31846.9|31862.2|31857.4|31865.2|31860.4|31850.7|31845.9|142
1658787600000|2022-07-25 22:20:00|31861.2|31856.4|31856.2|31851.4|31863.2|31858.4|31856.2|31851.4|84
1658787900000|2022-07-25 22:25:00|31855.7|31850.9|31851.7|31846.9|31855.7|31850.9|31850.7|31845.9|62
1658788200000|2022-07-25 22:30:00|31851.2|31846.4|31864.2|31859.4|31867.2|31862.4|31846.7|31841.9|153
1658788500000|2022-07-25 22:35:00|31864.7|31859.9|31867.2|31862.4|31874.2|31869.4|31864.2|31859.4|158
1658788800000|2022-07-25 22:40:00|31867.7|31862.9|31865.7|31860.9|31869.2|31864.4|31862.2|31857.4|78
1658789100000|2022-07-25 22:45:00|31866.2|31861.4|31862.2|31857.4|31868.7|31863.9|31860.2|31855.4|92
1658789400000|2022-07-25 22:50:00|31861.7|31856.9|31858.2|31853.4|31861.7|31856.9|31855.7|31850.9|86
1658789700000|2022-07-25 22:55:00|31857.7|31852.9|31866.2|31861.4|31869.2|31864.4|31853.2|31848.4|106
1658790000000|2022-07-25 23:00:00|31864.7|31859.9|31868.2|31863.4|31868.2|31863.4|31860.2|31855.4|72
1658790300000|2022-07-25 23:05:00|31868.7|31863.9|31861.2|31856.4|31869.2|31864.4|31860.2|31855.4|43
1658790600000|2022-07-25 23:10:00|31861.7|31856.9|31862.2|31857.4|31865.2|31860.4|31858.7|31853.9|68
1658790900000|2022-07-25 23:15:00|31861.7|31856.9|31862.2|31857.4|31863.2|31858.4|31857.2|31852.4|45
1658791200000|2022-07-25 23:20:00|31861.7|31856.9|31862.2|31857.4|31862.7|31857.9|31858.7|31853.9|45
1658791500000|2022-07-25 23:25:00|31861.7|31856.9|31847.2|31842.4|31863.7|31858.9|31844.7|31839.9|190
1658791800000|2022-07-25 23:30:00|31846.7|31841.9|31855.7|31850.9|31855.7|31850.9|31840.7|31835.9|232
1658792100000|2022-07-25 23:35:00|31854.7|31849.9|31848.2|31843.4|31854.7|31849.9|31843.2|31838.4|197
1658792400000|2022-07-25 23:40:00|31847.7|31842.9|31846.2|31841.4|31848.2|31843.4|31839.7|31834.9|120
1658792700000|2022-07-25 23:45:00|31845.7|31840.9|31853.2|31848.4|31856.2|31851.4|31845.7|31840.9|123
1658793000000|2022-07-25 23:50:00|31852.7|31847.9|31849.2|31844.4|31856.2|31851.4|31846.7|31841.9|66
1658793300000|2022-07-25 23:55:00|31849.7|31844.9|31854.2|31849.4|31856.2|31851.4|31849.2|31844.4|64
1658793600000|2022-07-26 00:00:00|31853.7|31848.9|31861.7|31856.9|31863.2|31858.4|31850.2|31845.4|206
1658793900000|2022-07-26 00:05:00|31861.2|31856.4|31858.2|31853.4|31867.2|31862.4|31848.2|31843.4|106
1658794200000|2022-07-26 00:10:00|31858.7|31853.9|31848.2|31843.4|31862.7|31857.9|31846.2|31841.4|61
1658794500000|2022-07-26 00:15:00|31848.7|31843.9|31851.7|31846.9|31857.2|31852.4|31831.2|31826.4|416
1658794800000|2022-07-26 00:20:00|31852.2|31847.4|31833.2|31828.4|31854.2|31849.4|31832.7|31827.9|105
1658795100000|2022-07-26 00:25:00|31833.7|31828.9|31849.2|31844.4|31852.7|31847.9|31833.2|31828.4|151
1658795400000|2022-07-26 00:30:00|31849.7|31844.9|31832.7|31827.9|31852.2|31847.4|31831.2|31826.4|176
1658795700000|2022-07-26 00:35:00|31832.2|31827.4|31838.2|31833.4|31841.2|31836.4|31825.2|31820.4|195
1658796000000|2022-07-26 00:40:00|31838.7|31833.9|31833.2|31828.4|31843.7|31838.9|31831.7|31826.9|69
1658796300000|2022-07-26 00:45:00|31832.7|31827.9|31823.2|31818.4|31833.2|31828.4|31814.7|31809.9|230
1658796600000|2022-07-26 00:50:00|31823.7|31818.9|31821.2|31816.4|31827.2|31822.4|31815.2|31810.4|149
1658796900000|2022-07-26 00:55:00|31820.7|31815.9|31827.7|31822.9|31831.2|31826.4|31816.7|31811.9|71
1658797200000|2022-07-26 01:00:00|31828.2|31823.4|31837.2|31832.4|31842.2|31837.4|31823.7|31818.9|79
1658797500000|2022-07-26 01:05:00|31836.7|31831.9|31842.2|31837.4|31843.7|31838.9|31831.2|31826.4|128
1658797800000|2022-07-26 01:10:00|31842.7|31837.9|31848.2|31843.4|31851.2|31846.4|31840.7|31835.9|113
1658798100000|2022-07-26 01:15:00|31847.7|31842.9|31856.2|31851.4|31859.7|31854.9|31845.7|31840.9|129
1658798400000|2022-07-26 01:20:00|31856.7|31851.9|31863.7|31858.9|31870.2|31865.4|31855.2|31850.4|173
1658798700000|2022-07-26 01:25:00|31864.2|31859.4|31877.2|31872.4|31881.2|31876.4|31859.7|31854.9|145
1658799000000|2022-07-26 01:30:00|31877.7|31872.9|31871.7|31866.9|31883.2|31878.4|31867.2|31862.4|132
1658799300000|2022-07-26 01:35:00|31872.2|31867.4|31865.7|31860.9|31874.7|31869.9|31860.2|31855.4|99
1658799600000|2022-07-26 01:40:00|31865.2|31860.4|31878.2|31873.4|31881.2|31876.4|31860.2|31855.4|83
1658799900000|2022-07-26 01:45:00|31877.2|31872.4|31862.2|31857.4|31878.7|31873.9|31857.2|31852.4|106
1658800200000|2022-07-26 01:50:00|31861.7|31856.9|31861.2|31856.4|31865.7|31860.9|31857.7|31852.9|33
1658800500000|2022-07-26 01:55:00|31861.7|31856.9|31856.2|31851.4|31862.7|31857.9|31851.7|31846.9|86
1658800800000|2022-07-26 02:00:00|31856.7|31851.9|31843.2|31838.4|31857.2|31852.4|31843.2|31838.4|135
1658801100000|2022-07-26 02:05:00|31841.7|31836.9|31858.2|31853.4|31859.2|31854.4|31840.2|31835.4|59
1658801400000|2022-07-26 02:10:00|31858.7|31853.9|31863.7|31858.9|31865.2|31860.4|31855.2|31850.4|65
1658801700000|2022-07-26 02:15:00|31864.2|31859.4|31858.2|31853.4|31865.2|31860.4|31855.2|31850.4|69
1658802000000|2022-07-26 02:20:00|31858.7|31853.9|31863.2|31858.4|31866.2|31861.4|31852.7|31847.9|65
1658802300000|2022-07-26 02:25:00|31862.7|31857.9|31863.2|31858.4|31868.2|31863.4|31861.2|31856.4|72
1658802600000|2022-07-26 02:30:00|31863.7|31858.9|31867.2|31862.4|31871.2|31866.4|31857.2|31852.4|84
1658802900000|2022-07-26 02:35:00|31867.7|31862.9|31880.2|31875.4|31889.2|31884.4|31867.7|31862.9|128
1658803200000|2022-07-26 02:40:00|31879.7|31874.9|31884.2|31879.4|31892.7|31887.9|31879.7|31874.9|109
1658803500000|2022-07-26 02:45:00|31883.7|31878.9|31897.2|31892.4|31898.2|31893.4|31883.7|31878.9|178
1658803800000|2022-07-26 02:50:00|31896.7|31891.9|31892.2|31887.4|31900.7|31895.9|31892.2|31887.4|123
1658804100000|2022-07-26 02:55:00|31891.7|31886.9|31880.2|31875.4|31892.2|31887.4|31878.2|31873.4|89
1658804400000|2022-07-26 03:00:00|31880.7|31875.9|31882.7|31877.9|31887.2|31882.4|31877.2|31872.4|36
1658804700000|2022-07-26 03:05:00|31883.2|31878.4|31886.7|31881.9|31891.7|31886.9|31882.2|31877.4|65
1658805000000|2022-07-26 03:10:00|31887.2|31882.4|31892.2|31887.4|31894.2|31889.4|31886.2|31881.4|111
1658805300000|2022-07-26 03:15:00|31891.2|31886.4|31889.7|31884.9|31895.7|31890.9|31888.2|31883.4|52
1658805600000|2022-07-26 03:20:00|31889.2|31884.4|31888.2|31883.4|31892.7|31887.9|31884.7|31879.9|32
1658805900000|2022-07-26 03:25:00|31888.7|31883.9|31891.2|31886.4|31891.2|31886.4|31883.2|31878.4|19
1658806200000|2022-07-26 03:30:00|31891.7|31886.9|31889.7|31884.9|31893.7|31888.9|31887.2|31882.4|25
1658806500000|2022-07-26 03:35:00|31890.2|31885.4|31884.2|31879.4|31893.7|31888.9|31881.2|31876.4|31
1658806800000|2022-07-26 03:40:00|31883.7|31878.9|31883.2|31878.4|31885.2|31880.4|31874.2|31869.4|53
1658807100000|2022-07-26 03:45:00|31882.7|31877.9|31873.2|31868.4|31882.7|31877.9|31872.7|31867.9|43
1658807400000|2022-07-26 03:50:00|31873.7|31868.9|31875.2|31870.4|31877.2|31872.4|31871.2|31866.4|36
1658807700000|2022-07-26 03:55:00|31875.7|31870.9|31883.2|31878.4|31883.2|31878.4|31875.2|31870.4|30
1658808000000|2022-07-26 04:00:00|31883.7|31878.9|31877.2|31872.4|31884.7|31879.9|31876.7|31871.9|45
1658808300000|2022-07-26 04:05:00|31877.7|31872.9|31874.7|31869.9|31878.7|31873.9|31873.2|31868.4|30
1658808600000|2022-07-26 04:10:00|31874.2|31869.4|31875.7|31870.9|31878.7|31873.9|31874.2|31869.4|44
1658808900000|2022-07-26 04:15:00|31876.2|31871.4|31869.7|31864.9|31876.7|31871.9|31869.2|31864.4|34
1658809200000|2022-07-26 04:20:00|31869.2|31864.4|31869.7|31864.9|31870.7|31865.9|31864.2|31859.4|76
1658809500000|2022-07-26 04:25:00|31869.2|31864.4|31862.2|31857.4|31869.2|31864.4|31860.2|31855.4|53
1658809800000|2022-07-26 04:30:00|31862.7|31857.9|31866.2|31861.4|31869.7|31864.9|31861.2|31856.4|82
1658810100000|2022-07-26 04:35:00|31865.7|31860.9|31862.2|31857.4|31867.2|31862.4|31862.2|31857.4|16
1658810400000|2022-07-26 04:40:00|31862.7|31857.9|31865.2|31860.4|31866.2|31861.4|31862.2|31857.4|12
1658810700000|2022-07-26 04:45:00|31865.7|31860.9|31869.2|31864.4|31870.2|31865.4|31865.2|31860.4|28
1658811000000|2022-07-26 04:50:00|31868.7|31863.9|31875.2|31870.4|31878.2|31873.4|31868.7|31863.9|22
1658811300000|2022-07-26 04:55:00|31874.7|31869.9|31876.7|31871.9|31881.7|31876.9|31874.7|31869.9|49
1658811600000|2022-07-26 05:00:00|31876.2|31871.4|31886.2|31881.4|31890.2|31885.4|31874.7|31869.9|98
1658811900000|2022-07-26 05:05:00|31885.7|31880.9|31874.2|31869.4|31887.2|31882.4|31869.2|31864.4|64
1658812200000|2022-07-26 05:10:00|31874.7|31869.9|31871.2|31866.4|31880.7|31875.9|31865.2|31860.4|51
1658812500000|2022-07-26 05:15:00|31870.7|31865.9|31859.2|31854.4|31874.2|31869.4|31857.2|31852.4|172
1658812800000|2022-07-26 05:20:00|31859.7|31854.9|31866.2|31861.4|31869.7|31864.9|31857.2|31852.4|26
1658813100000|2022-07-26 05:25:00|31866.7|31861.9|31870.2|31865.4|31873.2|31868.4|31864.7|31859.9|36
1658813400000|2022-07-26 05:30:00|31869.7|31864.9|31873.7|31868.9|31873.7|31868.9|31864.7|31859.9|60
1658813700000|2022-07-26 05:35:00|31873.2|31868.4|31863.7|31858.9|31877.7|31872.9|31862.2|31857.4|60
1658814000000|2022-07-26 05:40:00|31864.2|31859.4|31870.2|31865.4|31871.2|31866.4|31861.2|31856.4|95
1658814300000|2022-07-26 05:45:00|31869.7|31864.9|31873.7|31868.9|31876.7|31871.9|31867.2|31862.4|69
1658814600000|2022-07-26 05:50:00|31873.2|31868.4|31880.7|31875.9|31881.2|31876.4|31870.2|31865.4|51
1658814900000|2022-07-26 05:55:00|31881.2|31876.4|31879.2|31874.4|31886.2|31881.4|31874.7|31869.9|99
1658815200000|2022-07-26 06:00:00|31878.6|31875|31885.6|31882|31897.6|31894|31874.1|31870.5|242
1658815500000|2022-07-26 06:05:00|31886.1|31882.5|31875.1|31871.5|31887.1|31883.5|31874.6|31871|115
1658815800000|2022-07-26 06:10:00|31874.6|31871|31872.1|31868.5|31879.1|31875.5|31869.6|31866|98
1658816100000|2022-07-26 06:15:00|31871.6|31868|31863.6|31860|31875.1|31871.5|31861.6|31858|103
1658816400000|2022-07-26 06:20:00|31864.1|31860.5|31867.6|31864|31869.6|31866|31860.6|31857|58
1658816700000|2022-07-26 06:25:00|31868.1|31864.5|31878.6|31875|31882.6|31879|31867.6|31864|65
1658817000000|2022-07-26 06:30:00|31879.1|31875.5|31866.1|31862.5|31882.6|31879|31863.6|31860|219
1658817300000|2022-07-26 06:35:00|31866.6|31863|31877.6|31874|31880.6|31877|31853.1|31849.5|177
1658817600000|2022-07-26 06:40:00|31878.1|31874.5|31877.1|31873.5|31882.1|31878.5|31872.1|31868.5|72
1658817900000|2022-07-26 06:45:00|31877.6|31874|31868.6|31865|31880.1|31876.5|31866.1|31862.5|68
1658818200000|2022-07-26 06:50:00|31864.6|31861|31865.1|31861.5|31873.6|31870|31863.1|31859.5|98
1658818500000|2022-07-26 06:55:00|31864.6|31861|31869.6|31866|31870.6|31867|31857.6|31854|126
1658818800000|2022-07-26 07:00:00|31869.1|31865.5|31881.1|31877.5|31892.6|31889|31858.6|31855|456
1658819100000|2022-07-26 07:05:00|31880.6|31877|31867.6|31864|31886.1|31882.5|31863.6|31860|240
1658819400000|2022-07-26 07:10:00|31868.1|31864.5|31854.6|31851|31877.1|31873.5|31854.6|31851|196
1658819700000|2022-07-26 07:15:00|31854.1|31850.5|31883.1|31879.5|31883.6|31880|31844.1|31840.5|419
1658820000000|2022-07-26 07:20:00|31882.6|31879|31875.6|31872|31888.1|31884.5|31867.6|31864|200
1658820300000|2022-07-26 07:25:00|31876.1|31872.5|31883.6|31880|31896.6|31893|31875.6|31872|318
1658820600000|2022-07-26 07:30:00|31883.1|31879.5|31883.6|31880|31896.6|31893|31876.6|31873|291
1658820900000|2022-07-26 07:35:00|31883.1|31879.5|31876.6|31873|31886.6|31883|31869.1|31865.5|141
1658821200000|2022-07-26 07:40:00|31876.1|31872.5|31873.6|31870|31886.6|31883|31872.1|31868.5|121
1658821500000|2022-07-26 07:45:00|31873.1|31869.5|31888.1|31884.5|31889.6|31886|31870.6|31867|131
1658821800000|2022-07-26 07:50:00|31888.6|31885|31895.6|31892|31898.1|31894.5|31888.1|31884.5|152
1658822100000|2022-07-26 07:55:00|31896.1|31892.5|31895.6|31892|31907.6|31904|31889.6|31886|317
1658822400000|2022-07-26 08:00:00|31896.1|31892.5|31887.6|31884|31900.1|31896.5|31885.6|31882|309
1658822700000|2022-07-26 08:05:00|31888.1|31884.5|31871.6|31868|31888.6|31885|31866.6|31863|362
1658823000000|2022-07-26 08:10:00|31869.6|31866|31861.6|31858|31876.6|31873|31858.1|31854.5|237
1658823300000|2022-07-26 08:15:00|31861.1|31857.5|31868.6|31865|31868.6|31865|31853.6|31850|313
1658823600000|2022-07-26 08:20:00|31868.1|31864.5|31871.6|31868|31875.1|31871.5|31864.6|31861|295
1658823900000|2022-07-26 08:25:00|31872.1|31868.5|31874.6|31871|31880.1|31876.5|31869.1|31865.5|161
1658824200000|2022-07-26 08:30:00|31875.1|31871.5|31883.6|31880|31890.1|31886.5|31870.6|31867|158
1658824500000|2022-07-26 08:35:00|31883.1|31879.5|31877.6|31874|31884.1|31880.5|31868.6|31865|119
1658824800000|2022-07-26 08:40:00|31878.1|31874.5|31881.6|31878|31884.1|31880.5|31874.6|31871|44
1658825100000|2022-07-26 08:45:00|31881.1|31877.5|31874.6|31871|31885.1|31881.5|31869.1|31865.5|73
1658825400000|2022-07-26 08:50:00|31874.1|31870.5|31883.6|31880|31883.6|31880|31872.6|31869|117
1658825700000|2022-07-26 08:55:00|31884.1|31880.5|31877.6|31874|31888.1|31884.5|31876.6|31873|117
1658826000000|2022-07-26 09:00:00|31878.1|31874.5|31902.1|31898.5|31902.1|31898.5|31878.1|31874.5|232
1658826300000|2022-07-26 09:05:00|31902.6|31899|31888.6|31885|31905.1|31901.5|31885.6|31882|552
1658826600000|2022-07-26 09:10:00|31889.1|31885.5|31883.6|31880|31892.1|31888.5|31876.6|31873|108
1658826900000|2022-07-26 09:15:00|31884.1|31880.5|31872.6|31869|31885.6|31882|31869.1|31865.5|104
1658827200000|2022-07-26 09:20:00|31872.1|31868.5|31869.6|31866|31876.6|31873|31866.6|31863|161
1658827500000|2022-07-26 09:25:00|31869.1|31865.5|31856.6|31853|31870.6|31867|31854.6|31851|258
1658827800000|2022-07-26 09:30:00|31855.6|31852|31849.6|31846|31859.6|31856|31846.1|31842.5|205
1658828100000|2022-07-26 09:35:00|31849.1|31845.5|31850.6|31847|31855.1|31851.5|31833.6|31830|274
1658828400000|2022-07-26 09:40:00|31851.6|31848|31859.6|31856|31861.1|31857.5|31849.1|31845.5|120
1658828700000|2022-07-26 09:45:00|31859.1|31855.5|31865.6|31862|31876.6|31873|31857.6|31854|206
1658829000000|2022-07-26 09:50:00|31865.1|31861.5|31874.6|31871|31876.1|31872.5|31864.6|31861|116
1658829300000|2022-07-26 09:55:00|31874.1|31870.5|31866.1|31862.5|31874.6|31871|31865.6|31862|62
1658829600000|2022-07-26 10:00:00|31866.6|31863|31868.6|31865|31872.6|31869|31862.1|31858.5|155
1658829900000|2022-07-26 10:05:00|31868.1|31864.5|31864.6|31861|31884.6|31881|31855.6|31852|342
1658830200000|2022-07-26 10:10:00|31865.1|31861.5|31850.6|31847|31871.6|31868|31850.1|31846.5|216
1658830500000|2022-07-26 10:15:00|31851.1|31847.5|31834.6|31831|31855.6|31852|31834.1|31830.5|203
1658830800000|2022-07-26 10:20:00|31834.1|31830.5|31809.6|31806|31835.1|31831.5|31805.6|31802|867
1658831100000|2022-07-26 10:25:00|31809.1|31805.5|31830.6|31827|31833.1|31829.5|31803.6|31800|848
1658831400000|2022-07-26 10:30:00|31829.6|31826|31836.1|31832.5|31867.1|31863.5|31825.1|31821.5|2394
1658831700000|2022-07-26 10:35:00|31835.6|31832|31835.1|31831.5|31840.1|31836.5|31826.1|31822.5|540
1658832000000|2022-07-26 10:40:00|31834.6|31831|31836.6|31833|31837.6|31834|31820.1|31816.5|674
1658832300000|2022-07-26 10:45:00|31837.6|31834|31843.6|31840|31850.6|31847|31837.6|31834|442
1658832600000|2022-07-26 10:50:00|31843.1|31839.5|31853.6|31850|31856.1|31852.5|31830.6|31827|372
1658832900000|2022-07-26 10:55:00|31853.1|31849.5|31853.1|31849.5|31858.6|31855|31846.6|31843|444
1658833200000|2022-07-26 11:00:00|31852.6|31849|31863.6|31860|31869.1|31865.5|31826.6|31823|1105
1658833500000|2022-07-26 11:05:00|31863.1|31859.5|31858.6|31855|31866.6|31863|31853.6|31850|571
1658833800000|2022-07-26 11:10:00|31859.1|31855.5|31856.6|31853|31864.6|31861|31839.6|31836|727
1658834100000|2022-07-26 11:15:00|31857.1|31853.5|31852.6|31849|31865.1|31861.5|31851.6|31848|280
1658834400000|2022-07-26 11:20:00|31852.1|31848.5|31855.6|31852|31866.1|31862.5|31850.6|31847|200
1658834700000|2022-07-26 11:25:00|31855.1|31851.5|31872.6|31869|31880.1|31876.5|31854.6|31851|267
1658835000000|2022-07-26 11:30:00|31870.6|31867|31876.6|31873|31887.1|31883.5|31870.6|31867|273
1658835300000|2022-07-26 11:35:00|31876.1|31872.5|31877.6|31874|31881.6|31878|31870.1|31866.5|137
1658835600000|2022-07-26 11:40:00|31878.1|31874.5|31871.6|31868|31879.6|31876|31863.6|31860|198
1658835900000|2022-07-26 11:45:00|31872.1|31868.5|31881.1|31877.5|31882.1|31878.5|31870.6|31867|352
1658836200000|2022-07-26 11:50:00|31881.6|31878|31882.1|31878.5|31888.6|31885|31876.1|31872.5|498
1658836500000|2022-07-26 11:55:00|31882.6|31879|31867.6|31864|31883.6|31880|31866.1|31862.5|397
1658836800000|2022-07-26 12:00:00|31868.1|31864.5|31874.6|31871|31876.1|31872.5|31865.6|31862|235
1658837100000|2022-07-26 12:05:00|31875.6|31872|31877.6|31874|31883.6|31880|31873.6|31870|209
1658837400000|2022-07-26 12:10:00|31877.1|31873.5|31876.1|31872.5|31886.6|31883|31874.1|31870.5|213
1658837700000|2022-07-26 12:15:00|31875.6|31872|31859.6|31856|31880.6|31877|31855.1|31851.5|625
1658838000000|2022-07-26 12:20:00|31860.1|31856.5|31877.6|31874|31879.1|31875.5|31857.6|31854|512
1658838300000|2022-07-26 12:25:00|31877.1|31873.5|31874.6|31871|31885.1|31881.5|31872.1|31868.5|382
1658838600000|2022-07-26 12:30:00|31875.1|31871.5|31881.6|31878|31883.6|31880|31872.6|31869|171
1658838900000|2022-07-26 12:35:00|31882.1|31878.5|31886.6|31883|31895.6|31892|31877.1|31873.5|768
1658839200000|2022-07-26 12:40:00|31887.6|31884|31879.6|31876|31889.1|31885.5|31878.6|31875|331
1658839500000|2022-07-26 12:45:00|31880.1|31876.5|31863.6|31860|31883.1|31879.5|31860.6|31857|546
1658839800000|2022-07-26 12:50:00|31862.6|31859|31868.1|31864.5|31876.6|31873|31854.6|31851|667
1658840100000|2022-07-26 12:55:00|31866.6|31863|31882.6|31879|31883.6|31880|31865.1|31861.5|383
1658840400000|2022-07-26 13:00:00|31883.1|31879.5|31888.6|31885|31891.6|31888|31821.6|31818|2884
1658840700000|2022-07-26 13:05:00|31890.1|31886.5|31866.1|31862.5|31897.6|31894|31865.6|31862|887
1658841000000|2022-07-26 13:10:00|31864.6|31861|31848.6|31845|31869.1|31865.5|31842.1|31838.5|643
1658841300000|2022-07-26 13:15:00|31848.1|31844.5|31846.1|31842.5|31850.6|31847|31840.1|31836.5|735
1658841600000|2022-07-26 13:20:00|31846.6|31843|31844.1|31840.5|31858.6|31855|31842.6|31839|509
1658841900000|2022-07-26 13:25:00|31845.6|31842|31885.6|31882|31890.1|31886.5|31834.1|31830.5|1506
1658842200000|2022-07-26 13:30:00|31885|31882.6|31898|31895.6|31939.5|31937.1|31869.5|31867.1|7404
1658842500000|2022-07-26 13:35:00|31897.5|31895.1|31911|31908.6|31943|31940.6|31890|31887.6|3645
1658842800000|2022-07-26 13:40:00|31909.5|31907.1|31871|31868.6|31933|31930.6|31870.5|31868.1|2636
1658843100000|2022-07-26 13:45:00|31871.5|31869.1|31847.5|31845.1|31881|31878.6|31830.5|31828.1|2774
1658843400000|2022-07-26 13:50:00|31849|31846.6|31878.5|31876.1|31903.5|31901.1|31840.5|31838.1|2018
1658843700000|2022-07-26 13:55:00|31877|31874.6|31875.5|31873.1|31883.5|31881.1|31848|31845.6|1443
1658844000000|2022-07-26 14:00:00|31875|31872.6|31913|31910.6|31926|31923.6|31822.5|31820.1|3550
1658844300000|2022-07-26 14:05:00|31917|31914.6|31906.5|31904.1|31933|31930.6|31901|31898.6|2046
1658844600000|2022-07-26 14:10:00|31906|31903.6|31878.6|31876.2|31928|31925.6|31873.1|31870.7|2211
1658844900000|2022-07-26 14:15:00|31878.1|31875.7|31903.1|31900.7|31909.6|31907.2|31872.6|31870.2|1323
1658845200000|2022-07-26 14:20:00|31902.6|31900.2|31869.6|31867.2|31907.1|31904.7|31861.6|31859.2|1633
1658845500000|2022-07-26 14:25:00|31870.1|31867.7|31897.6|31895.2|31900.1|31897.7|31866.1|31863.7|1340
1658845800000|2022-07-26 14:30:00|31898.1|31895.7|31900.6|31898.2|31914.6|31912.2|31883.1|31880.7|1591
1658846100000|2022-07-26 14:35:00|31901.6|31899.2|31902.6|31900.2|31919.1|31916.7|31885.6|31883.2|1832
1658846400000|2022-07-26 14:40:00|31898.6|31896.2|31912.1|31909.7|31921.1|31918.7|31886.6|31884.2|943
1658846700000|2022-07-26 14:45:00|31912.6|31910.2|31906.6|31904.2|31934.6|31932.2|31906.6|31904.2|1545
1658847000000|2022-07-26 14:50:00|31907.1|31904.7|31879.1|31876.7|31918.1|31915.7|31879.1|31876.7|1286
1658847300000|2022-07-26 14:55:00|31878.6|31876.2|31926.1|31923.7|31931.1|31928.7|31869.1|31866.7|1670
1658847600000|2022-07-26 15:00:00|31925.6|31923.2|31904.1|31901.7|31945.6|31943.2|31903.6|31901.2|1553
1658847900000|2022-07-26 15:05:00|31903.6|31901.2|31873.1|31870.7|31906.1|31903.7|31858.1|31855.7|1790
1658848200000|2022-07-26 15:10:00|31872.1|31869.7|31882.1|31879.7|31887.6|31885.2|31867.1|31864.7|807
1658848500000|2022-07-26 15:15:00|31882.6|31880.2|31870.1|31867.7|31890.1|31887.7|31867.6|31865.2|850
1658848800000|2022-07-26 15:20:00|31869.6|31867.2|31846.1|31843.7|31878.6|31876.2|31840.6|31838.2|1205
1658849100000|2022-07-26 15:25:00|31846.6|31844.2|31803.1|31800.7|31849.1|31846.7|31798.1|31795.7|2029
1658849400000|2022-07-26 15:30:00|31803.6|31801.2|31804.6|31802.2|31810.6|31808.2|31777.6|31775.2|1977
1658849700000|2022-07-26 15:35:00|31805.1|31802.7|31790.6|31788.2|31809.1|31806.7|31775.6|31773.2|1345
1658850000000|2022-07-26 15:40:00|31790.1|31787.7|31819.1|31816.7|31828.6|31826.2|31784.6|31782.2|1357
1658850300000|2022-07-26 15:45:00|31819.6|31817.2|31789.6|31787.2|31819.6|31817.2|31789.6|31787.2|1068
1658850600000|2022-07-26 15:50:00|31789.1|31786.7|31769.1|31766.7|31807.6|31805.2|31760.6|31758.2|1619
1658850900000|2022-07-26 15:55:00|31768.6|31766.2|31772.1|31769.7|31794.1|31791.7|31762.1|31759.7|1344
1658851200000|2022-07-26 16:00:00|31771.6|31769.2|31796.1|31793.7|31796.6|31794.2|31762.1|31759.7|1253
1658851500000|2022-07-26 16:05:00|31795.6|31793.2|31793.1|31790.7|31809.6|31807.2|31777.6|31775.2|862
1658851800000|2022-07-26 16:10:00|31792.6|31790.2|31786.6|31784.2|31794.1|31791.7|31773.6|31771.2|696
1658852100000|2022-07-26 16:15:00|31786.1|31783.7|31810.1|31807.7|31823.1|31820.7|31785.6|31783.2|1005
1658852400000|2022-07-26 16:20:00|31809.6|31807.2|31835.6|31833.2|31838.1|31835.7|31792.6|31790.2|961
1658852700000|2022-07-26 16:25:00|31836.1|31833.7|31831.1|31828.7|31842.1|31839.7|31818.6|31816.2|808
1658853000000|2022-07-26 16:30:00|31830.6|31828.2|31863.6|31861.2|31865.1|31862.7|31830.6|31828.2|891
1658853300000|2022-07-26 16:35:00|31863.1|31860.7|31847.1|31844.7|31867.6|31865.2|31845.6|31843.2|885
1658853600000|2022-07-26 16:40:00|31846|31843.6|31828.5|31826.1|31846|31843.6|31821.5|31819.1|1054
1658853900000|2022-07-26 16:45:00|31826.5|31824.1|31849|31846.6|31856|31853.6|31821.5|31819.1|1026
1658854200000|2022-07-26 16:50:00|31849.5|31847.1|31875.5|31873.1|31876|31873.6|31847|31844.6|689
1658854500000|2022-07-26 16:55:00|31876|31873.6|31874|31871.6|31889|31886.6|31863|31860.6|798
1658854800000|2022-07-26 17:00:00|31874.5|31872.1|31897|31894.6|31898.5|31896.1|31862.5|31860.1|914
1658855100000|2022-07-26 17:05:00|31897.5|31895.1|31910|31907.6|31911|31908.6|31881.5|31879.1|753
1658855400000|2022-07-26 17:10:00|31910.5|31908.1|31892|31889.6|31929.5|31927.1|31888.5|31886.1|1849
1658855700000|2022-07-26 17:15:00|31892.5|31890.1|31876|31873.6|31895.5|31893.1|31869|31866.6|852
1658856000000|2022-07-26 17:20:00|31875.5|31873.1|31892|31889.6|31908|31905.6|31866|31863.6|729
1658856300000|2022-07-26 17:25:00|31892.5|31890.1|31911|31908.6|31917|31914.6|31884|31881.6|502
1658856600000|2022-07-26 17:30:00|31910|31907.6|31861|31858.6|31915|31912.6|31860.5|31858.1|887
1658856900000|2022-07-26 17:35:00|31861.5|31859.1|31862.5|31860.1|31876|31873.6|31860|31857.6|516
1658857200000|2022-07-26 17:40:00|31863|31860.6|31865|31862.6|31872.5|31870.1|31852|31849.6|569
1658857500000|2022-07-26 17:45:00|31865.5|31863.1|31846|31843.6|31867|31864.6|31840|31837.6|598
1658857800000|2022-07-26 17:50:00|31846.5|31844.1|31854.5|31852.1|31864|31861.6|31840.5|31838.1|532
1658858100000|2022-07-26 17:55:00|31855|31852.6|31837.5|31835.1|31863.5|31861.1|31836.5|31834.1|502
1658858400000|2022-07-26 18:00:00|31837|31834.6|31886|31883.6|31893|31890.6|31836.5|31834.1|920
1658858700000|2022-07-26 18:05:00|31885.5|31883.1|31835|31832.6|31909|31906.6|31829.5|31827.1|1970
1658859000000|2022-07-26 18:10:00|31835.5|31833.1|31833|31830.6|31845|31842.6|31824|31821.6|848
1658859300000|2022-07-26 18:15:00|31832.5|31830.1|31803|31800.6|31834.5|31832.1|31801|31798.6|1023
1658859600000|2022-07-26 18:20:00|31802.5|31800.1|31800.5|31798.1|31811.5|31809.1|31786.5|31784.1|1056
1658859900000|2022-07-26 18:25:00|31799|31796.6|31773|31770.6|31801.5|31799.1|31767.5|31765.1|1149
1658860200000|2022-07-26 18:30:00|31773.5|31771.1|31752.5|31750.1|31773.5|31771.1|31746.5|31744.1|1418
1658860500000|2022-07-26 18:35:00|31753|31750.6|31739|31736.6|31766.5|31764.1|31737.5|31735.1|1035
1658860800000|2022-07-26 18:40:00|31739.5|31737.1|31743|31740.6|31752|31749.6|31735.5|31733.1|624
1658861100000|2022-07-26 18:45:00|31742.5|31740.1|31743.5|31741.1|31762|31759.6|31737.5|31735.1|736
1658861400000|2022-07-26 18:50:00|31744|31741.6|31766.5|31764.1|31777|31774.6|31738.5|31736.1|800
1658861700000|2022-07-26 18:55:00|31767|31764.6|31765|31762.6|31775|31772.6|31753.5|31751.1|775
1658862000000|2022-07-26 19:00:00|31765.5|31763.1|31730|31727.6|31767|31764.6|31723.5|31721.1|1125
1658862300000|2022-07-26 19:05:00|31729.5|31727.1|31723|31720.6|31735.5|31733.1|31703.5|31701.1|1495
1658862600000|2022-07-26 19:10:00|31722.5|31720.1|31762.5|31760.1|31771|31768.6|31713|31710.6|1166
1658862900000|2022-07-26 19:15:00|31761.5|31759.1|31758|31755.6|31775.5|31773.1|31749|31746.6|866
1658863200000|2022-07-26 19:20:00|31758.1|31755.7|31750.1|31747.7|31775.6|31773.2|31740.1|31737.7|1073
1658863500000|2022-07-26 19:25:00|31750.6|31748.2|31760.1|31757.7|31763.1|31760.7|31734.1|31731.7|823
1658863800000|2022-07-26 19:30:00|31760.6|31758.2|31772.1|31769.7|31782.6|31780.2|31744.1|31741.7|1218
1658864100000|2022-07-26 19:35:00|31772.6|31770.2|31776.1|31773.7|31777.1|31774.7|31749.6|31747.2|1112
1658864400000|2022-07-26 19:40:00|31775.6|31773.2|31741.6|31739.2|31780.6|31778.2|31734.6|31732.2|1011
1658864700000|2022-07-26 19:45:00|31741.1|31738.7|31732.6|31730.2|31749.1|31746.7|31708.1|31705.7|1008
1658865000000|2022-07-26 19:50:00|31743.1|31740.7|31785.1|31782.7|31788.1|31785.7|31717.1|31714.7|2154
1658865300000|2022-07-26 19:55:00|31785.6|31783.2|31753.1|31750.7|31799.6|31797.2|31742.1|31739.7|3435
1658865600000|2022-07-26 20:00:00|31754.6|31752.2|31736.8|31732|31844.3|31839.5|31696.3|31691.5|9092
1658865900000|2022-07-26 20:05:00|31739.3|31734.5|31800.3|31795.5|31814.3|31809.5|31733.3|31728.5|3352
1658866200000|2022-07-26 20:10:00|31798.3|31793.5|31793.8|31789|31809.3|31804.5|31783.3|31778.5|993
1658866500000|2022-07-26 20:15:00|31794.8|31790|31798.8|31794|31805.8|31801|31787.3|31782.5|338
1658866800000|2022-07-26 20:20:00|31798.3|31793.5|31791.3|31786.5|31799.3|31794.5|31776.8|31772|226
1658867100000|2022-07-26 20:25:00|31789.8|31785|31789.8|31785|31793.3|31788.5|31780.3|31775.5|158
1658867400000|2022-07-26 20:30:00|31790.3|31785.5|31793.3|31788.5|31801.3|31796.5|31789.3|31784.5|205
1658867700000|2022-07-26 20:35:00|31793.8|31789|31790.3|31785.5|31808.3|31803.5|31789.3|31784.5|273
1658868000000|2022-07-26 20:40:00|31791.8|31787|31788.3|31783.5|31802.3|31797.5|31780.3|31775.5|263
1658868300000|2022-07-26 20:45:00|31787.8|31783|31798.8|31794|31802.3|31797.5|31785.8|31781|191
1658868600000|2022-07-26 20:50:00|31799.3|31794.5|31798.8|31794|31803.8|31799|31792.3|31787.5|91
1658868900000|2022-07-26 20:55:00|31799.3|31794.5|31809.8|31800|31809.8|31804.5|31791.3|31786.5|303
1658869200000|2022-07-26 21:00:00|31809.5|31799.7|31796.3|31786.5|31811|31801.2|31785.7|31775.9|0
1658869500000|2022-07-26 21:05:00|31798.7|31788.9|31813.8|31804|31813.9|31804.1|31796.9|31787.1|0
1658869800000|2022-07-26 21:10:00|31811.8|31802|31811.8|31802|31814.7|31804.9|31811.4|31801.6|0
1658870100000|2022-07-26 21:15:00|31811.3|31801.5|31814.9|31805.1|31817.4|31807.6|31810.8|31801|0
1658870400000|2022-07-26 21:20:00|31814.6|31804.8|31817.9|31808.1|31821.3|31811.5|31809.4|31799.6|0
1658870700000|2022-07-26 21:25:00|31814.9|31805.1|31818.2|31808.4|31824.6|31814.8|31814.9|31805.1|0
1658871000000|2022-07-26 21:30:00|31816.7|31806.9|31819.6|31809.8|31823.7|31813.9|31816.7|31806.9|0
1658871300000|2022-07-26 21:35:00|31822|31812.2|31813.9|31804.1|31822|31812.2|31810|31800.2|0
1658871600000|2022-07-26 21:40:00|31813.2|31803.4|31794.1|31784.3|31813.2|31803.4|31784.4|31774.6|0
1658871900000|2022-07-26 21:45:00|31796.2|31786.4|31797.4|31787.6|31799.4|31789.6|31793.9|31784.1|0
1658872200000|2022-07-26 21:50:00|31797|31787.2|31797.7|31787.9|31797.7|31787.9|31794.9|31785.1|0
1658872500000|2022-07-26 21:55:00|31798|31788.2|31814.2|31804.4|31817.1|31807.3|31798|31788.2|0
1658872800000|2022-07-26 22:00:00|31792.3|31787.5|31816.3|31811.5|31817.3|31812.5|31792.3|31787.5|607
1658873100000|2022-07-26 22:05:00|31819.8|31815|31878.8|31874|31879.3|31874.5|31815.3|31810.5|1767
1658873400000|2022-07-26 22:10:00|31879.3|31874.5|31867.8|31863|31894.3|31889.5|31862.3|31857.5|880
1658873700000|2022-07-26 22:15:00|31868.3|31863.5|31851.8|31847|31868.8|31864|31850.3|31845.5|222
1658874000000|2022-07-26 22:20:00|31851.3|31846.5|31852.3|31847.5|31856.3|31851.5|31844.8|31840|339
1658874300000|2022-07-26 22:25:00|31852.8|31848|31845.8|31841|31853.3|31848.5|31844.8|31840|185
1658874600000|2022-07-26 22:30:00|31847.3|31842.5|31866.3|31861.5|31867.8|31863|31846.3|31841.5|236
1658874900000|2022-07-26 22:35:00|31866.8|31862|31840.3|31835.5|31867.3|31862.5|31839.3|31834.5|269
1658875200000|2022-07-26 22:40:00|31841.3|31836.5|31833.8|31829|31845.3|31840.5|31826.3|31821.5|337
1658875500000|2022-07-26 22:45:00|31835.3|31830.5|31830.3|31825.5|31842.3|31837.5|31827.8|31823|166
1658875800000|2022-07-26 22:50:00|31830.8|31826|31827.8|31823|31834.3|31829.5|31823.3|31818.5|101
1658876100000|2022-07-26 22:55:00|31827.3|31822.5|31832.8|31828|31836.3|31831.5|31826.3|31821.5|83
1658876400000|2022-07-26 23:00:00|31832.3|31827.5|31831.3|31826.5|31844.8|31840|31831.3|31826.5|149
1658876700000|2022-07-26 23:05:00|31831.8|31827|31836.3|31831.5|31841.3|31836.5|31826.3|31821.5|118
1658877000000|2022-07-26 23:10:00|31835.8|31831|31845.3|31840.5|31851.8|31847|31832.3|31827.5|113
1658877300000|2022-07-26 23:15:00|31845.8|31841|31845.3|31840.5|31850.8|31846|31840.8|31836|158
1658877600000|2022-07-26 23:20:00|31845.8|31841|31843.3|31838.5|31846.3|31841.5|31838.3|31833.5|46
1658877900000|2022-07-26 23:25:00|31842.8|31838|31855.3|31850.5|31858.3|31853.5|31842.8|31838|92
1658878200000|2022-07-26 23:30:00|31855.8|31851|31857.8|31853|31865.3|31860.5|31855.3|31850.5|198
1658878500000|2022-07-26 23:35:00|31858.3|31853.5|31864.3|31859.5|31869.3|31864.5|31858.3|31853.5|122
1658878800000|2022-07-26 23:40:00|31865.8|31861|31865.3|31860.5|31868.3|31863.5|31860.3|31855.5|169
1658879100000|2022-07-26 23:45:00|31865.8|31861|31870.8|31866|31871.3|31866.5|31860.8|31856|156
1658879400000|2022-07-26 23:50:00|31871.3|31866.5|31879.3|31874.5|31881.8|31877|31870.3|31865.5|160
1658879700000|2022-07-26 23:55:00|31879.8|31875|31865.8|31861|31881.3|31876.5|31864.8|31860|99
1658880000000|2022-07-27 00:00:00|31865.3|31860.5|31841.3|31836.5|31872.8|31868|31837.8|31833|346
1658880300000|2022-07-27 00:05:00|31841.8|31837|31864.3|31859.5|31869.3|31864.5|31841.8|31837|126
1658880600000|2022-07-27 00:10:00|31863.8|31859|31864.3|31859.5|31869.8|31865|31858.3|31853.5|72
1658880900000|2022-07-27 00:15:00|31864.8|31860|31879.8|31875|31884.3|31879.5|31864.8|31860|260
1658881200000|2022-07-27 00:20:00|31880.3|31875.5|31875.3|31870.5|31885.3|31880.5|31867.3|31862.5|89
1658881500000|2022-07-27 00:25:00|31874.8|31870|31869.3|31864.5|31877.8|31873|31866.8|31862|55
1658881800000|2022-07-27 00:30:00|31868.8|31864|31861.8|31857|31868.8|31864|31855.8|31851|73
1658882100000|2022-07-27 00:35:00|31861.3|31856.5|31860.8|31856|31863.3|31858.5|31854.8|31850|40
1658882400000|2022-07-27 00:40:00|31861.3|31856.5|31868.3|31863.5|31868.3|31863.5|31856.8|31852|69
1658882700000|2022-07-27 00:45:00|31868.8|31864|31859.3|31854.5|31875.8|31871|31854.3|31849.5|88
1658883000000|2022-07-27 00:50:00|31858.8|31854|31858.3|31853.5|31865.3|31860.5|31856.8|31852|57
1658883300000|2022-07-27 00:55:00|31857.8|31853|31860.8|31856|31868.3|31863.5|31857.8|31853|51
1658883600000|2022-07-27 01:00:00|31860.3|31855.5|31863.8|31859|31869.3|31864.5|31857.3|31852.5|50
1658883900000|2022-07-27 01:05:00|31863.3|31858.5|31860.8|31856|31864.3|31859.5|31857.3|31852.5|31
1658884200000|2022-07-27 01:10:00|31860.3|31855.5|31854.3|31849.5|31861.8|31857|31853.8|31849|28
1658884500000|2022-07-27 01:15:00|31853.8|31849|31843.3|31838.5|31857.3|31852.5|31837.8|31833|97
1658884800000|2022-07-27 01:20:00|31843.8|31839|31835.3|31830.5|31847.8|31843|31833.3|31828.5|101
1658885100000|2022-07-27 01:25:00|31835.8|31831|31831.8|31827|31836.3|31831.5|31824.3|31819.5|116
1658885400000|2022-07-27 01:30:00|31832.3|31827.5|31849.8|31845|31854.3|31849.5|31826.3|31821.5|137
1658885700000|2022-07-27 01:35:00|31850.3|31845.5|31844.8|31840|31853.3|31848.5|31840.3|31835.5|49
1658886000000|2022-07-27 01:40:00|31845.3|31840.5|31835.3|31830.5|31846.3|31841.5|31832.8|31828|77
1658886300000|2022-07-27 01:45:00|31835.8|31831|31849.3|31844.5|31853.3|31848.5|31835.3|31830.5|97
1658886600000|2022-07-27 01:50:00|31848.3|31843.5|31848.3|31843.5|31850.3|31845.5|31839.3|31834.5|53
1658886900000|2022-07-27 01:55:00|31847.8|31843|31847.3|31842.5|31852.8|31848|31842.8|31838|49
1658887200000|2022-07-27 02:00:00|31847.8|31843|31854.8|31850|31862.3|31857.5|31847.8|31843|64
1658887500000|2022-07-27 02:05:00|31854.3|31849.5|31851.8|31847|31855.3|31850.5|31846.8|31842|87
1658887800000|2022-07-27 02:10:00|31851.3|31846.5|31845.3|31840.5|31851.3|31846.5|31838.3|31833.5|50
1658888100000|2022-07-27 02:15:00|31845.8|31841|31847.3|31842.5|31847.3|31842.5|31840.3|31835.5|33
1658888400000|2022-07-27 02:20:00|31846.8|31842|31852.3|31847.5|31854.8|31850|31845.8|31841|50
1658888700000|2022-07-27 02:25:00|31851.8|31847|31845.3|31840.5|31856.8|31852|31844.3|31839.5|44
1658889000000|2022-07-27 02:30:00|31845.8|31841|31846.3|31841.5|31854.3|31849.5|31844.3|31839.5|41
1658889300000|2022-07-27 02:35:00|31846.8|31842|31849.3|31844.5|31850.8|31846|31844.8|31840|31
1658889600000|2022-07-27 02:40:00|31848.8|31844|31846.3|31841.5|31849.8|31845|31845.8|31841|21
1658889900000|2022-07-27 02:45:00|31846.8|31842|31850.3|31845.5|31852.3|31847.5|31845.3|31840.5|44
1658890200000|2022-07-27 02:50:00|31850.8|31846|31862.3|31857.5|31865.8|31861|31849.8|31845|85
1658890500000|2022-07-27 02:55:00|31861.8|31857|31860.3|31855.5|31863.3|31858.5|31856.3|31851.5|46
1658890800000|2022-07-27 03:00:00|31860.8|31856|31862.3|31857.5|31863.8|31859|31856.8|31852|18
1658891100000|2022-07-27 03:05:00|31862.8|31858|31869.3|31864.5|31871.8|31867|31859.8|31855|64
1658891400000|2022-07-27 03:10:00|31868.8|31864|31874.3|31869.5|31876.3|31871.5|31868.3|31863.5|38
1658891700000|2022-07-27 03:15:00|31874.8|31870|31873.3|31868.5|31879.3|31874.5|31870.8|31866|41
1658892000000|2022-07-27 03:20:00|31873.8|31869|31872.3|31867.5|31874.3|31869.5|31867.8|31863|16
1658892300000|2022-07-27 03:25:00|31871.8|31867|31869.8|31865|31874.3|31869.5|31867.8|31863|28
1658892600000|2022-07-27 03:30:00|31870.3|31865.5|31868.8|31864|31871.3|31866.5|31864.8|31860|38
1658892900000|2022-07-27 03:35:00|31868.3|31863.5|31865.3|31860.5|31871.8|31867|31865.3|31860.5|53
1658893200000|2022-07-27 03:40:00|31864.8|31860|31863.8|31859|31866.8|31862|31863.3|31858.5|28
1658893500000|2022-07-27 03:45:00|31864.3|31859.5|31863.8|31859|31869.3|31864.5|31863.3|31858.5|26
1658893800000|2022-07-27 03:50:00|31863.3|31858.5|31865.3|31860.5|31866.3|31861.5|31862.3|31857.5|24
1658894100000|2022-07-27 03:55:00|31865.8|31861|31865.3|31860.5|31868.8|31864|31865.3|31860.5|35
1658894400000|2022-07-27 04:00:00|31865.8|31861|31868.3|31863.5|31869.3|31864.5|31865.3|31860.5|22
1658894700000|2022-07-27 04:05:00|31867.8|31863|31874.3|31869.5|31874.3|31869.5|31867.3|31862.5|39
1658895000000|2022-07-27 04:10:00|31874.8|31870|31877.3|31872.5|31877.8|31873|31874.3|31869.5|35
1658895300000|2022-07-27 04:15:00|31876.8|31872|31877.3|31872.5|31885.8|31881|31875.3|31870.5|123
1658895600000|2022-07-27 04:20:00|31877.8|31873|31881.8|31877|31882.3|31877.5|31877.8|31873|22
1658895900000|2022-07-27 04:25:00|31882.3|31877.5|31880.3|31875.5|31884.3|31879.5|31879.3|31874.5|16
1658896200000|2022-07-27 04:30:00|31880.8|31876|31875.3|31870.5|31882.3|31877.5|31875.3|31870.5|37
1658896500000|2022-07-27 04:35:00|31875.8|31871|31877.8|31873|31879.3|31874.5|31875.3|31870.5|94
1658896800000|2022-07-27 04:40:00|31878.3|31873.5|31888.3|31883.5|31889.3|31884.5|31877.8|31873|131
1658897100000|2022-07-27 04:45:00|31888.8|31884|31910.8|31906|31911.3|31906.5|31887.8|31883|292
1658897400000|2022-07-27 04:50:00|31910.3|31905.5|31910.3|31905.5|31921.3|31916.5|31905.3|31900.5|221
1658897700000|2022-07-27 04:55:00|31908.8|31904|31911.3|31906.5|31914.8|31910|31907.8|31903|69
1658898000000|2022-07-27 05:00:00|31912.3|31907.5|31908.3|31903.5|31916.3|31911.5|31907.3|31902.5|94
1658898300000|2022-07-27 05:05:00|31907.8|31903|31910.3|31905.5|31910.3|31905.5|31903.3|31898.5|64
1658898600000|2022-07-27 05:10:00|31910.8|31906|31919.3|31914.5|31921.3|31916.5|31909.3|31904.5|161
1658898900000|2022-07-27 05:15:00|31919.8|31915|31913.3|31908.5|31925.3|31920.5|31912.8|31908|120
1658899200000|2022-07-27 05:20:00|31913.8|31909|31908.8|31904|31914.8|31910|31908.3|31903.5|106
1658899500000|2022-07-27 05:25:00|31909.3|31904.5|31923.3|31918.5|31924.3|31919.5|31905.8|31901|56
1658899800000|2022-07-27 05:30:00|31923.8|31919|31925.8|31921|31935.8|31931|31921.3|31916.5|239
1658900100000|2022-07-27 05:35:00|31925.3|31920.5|31918.3|31913.5|31931.8|31927|31917.8|31913|92
1658900400000|2022-07-27 05:40:00|31918.8|31914|31918.8|31914|31920.8|31916|31912.8|31908|48
1658900700000|2022-07-27 05:45:00|31919.3|31914.5|31909.8|31905|31921.3|31916.5|31906.8|31902|78
1658901000000|2022-07-27 05:50:00|31910.3|31905.5|31900.3|31895.5|31913.8|31909|31899.3|31894.5|127
1658901300000|2022-07-27 05:55:00|31900.8|31896|31907.3|31902.5|31911.3|31906.5|31899.3|31894.5|75
1658901600000|2022-07-27 06:00:00|31906.7|31903.1|31926.7|31923.1|31928.7|31925.1|31895.7|31892.1|283
1658901900000|2022-07-27 06:05:00|31927.2|31923.6|31917.7|31914.1|31927.7|31924.1|31913.7|31910.1|131
1658902200000|2022-07-27 06:10:00|31917.2|31913.6|31917.2|31913.6|31922.7|31919.1|31914.7|31911.1|65
1658902500000|2022-07-27 06:15:00|31917.7|31914.1|31900.2|31896.6|31920.7|31917.1|31900.2|31896.6|142
1658902800000|2022-07-27 06:20:00|31899.7|31896.1|31904.7|31901.1|31911.2|31907.6|31898.2|31894.6|156
1658903100000|2022-07-27 06:25:00|31904.2|31900.6|31906.7|31903.1|31915.7|31912.1|31898.7|31895.1|95
1658903400000|2022-07-27 06:30:00|31907.2|31903.6|31901.7|31898.1|31913.7|31910.1|31901.2|31897.6|147
1658903700000|2022-07-27 06:35:00|31902.2|31898.6|31901.7|31898.1|31911.7|31908.1|31900.7|31897.1|86
1658904000000|2022-07-27 06:40:00|31901.2|31897.6|31903.7|31900.1|31909.7|31906.1|31900.7|31897.1|162
1658904300000|2022-07-27 06:45:00|31904.2|31900.6|31890.7|31887.1|31907.2|31903.6|31890.7|31887.1|205
1658904600000|2022-07-27 06:50:00|31890.2|31886.6|31895.7|31892.1|31899.7|31896.1|31884.2|31880.6|246
1658904900000|2022-07-27 06:55:00|31895.2|31891.6|31888.7|31885.1|31898.7|31895.1|31888.7|31885.1|147
1658905200000|2022-07-27 07:00:00|31887.7|31884.1|31907.7|31904.1|31911.7|31908.1|31887.7|31884.1|510
1658905500000|2022-07-27 07:05:00|31906.7|31903.1|31904.7|31901.1|31919.2|31915.6|31902.7|31899.1|385
1658905800000|2022-07-27 07:10:00|31905.2|31901.6|31901.7|31898.1|31918.2|31914.6|31900.2|31896.6|227
1658906100000|2022-07-27 07:15:00|31902.2|31898.6|31917.7|31914.1|31922.2|31918.6|31901.2|31897.6|127
1658906400000|2022-07-27 07:20:00|31918.7|31915.1|31936.7|31933.1|31944.7|31941.1|31910.7|31907.1|403
1658906700000|2022-07-27 07:25:00|31937.2|31933.6|31941.7|31938.1|31947.7|31944.1|31928.7|31925.1|259
1658907000000|2022-07-27 07:30:00|31941.2|31937.6|31927.7|31924.1|31945.2|31941.6|31926.7|31923.1|212
1658907300000|2022-07-27 07:35:00|31928.2|31924.6|31934.7|31931.1|31935.2|31931.6|31926.7|31923.1|127
1658907600000|2022-07-27 07:40:00|31935.2|31931.6|31917.2|31913.6|31937.2|31933.6|31914.2|31910.6|151
1658907900000|2022-07-27 07:45:00|31916.7|31913.1|31920.7|31917.1|31931.7|31928.1|31914.2|31910.6|339
1658908200000|2022-07-27 07:50:00|31921.2|31917.6|31893.7|31890.1|31922.2|31918.6|31892.7|31889.1|262
1658908500000|2022-07-27 07:55:00|31893.2|31889.6|31901.7|31898.1|31901.7|31898.1|31891.7|31888.1|177
1658908800000|2022-07-27 08:00:00|31902.2|31898.6|31926.2|31922.6|31926.7|31923.1|31897.7|31894.1|422
1658909100000|2022-07-27 08:05:00|31925.7|31922.1|31945.7|31942.1|31964.7|31961.1|31923.7|31920.1|634
1658909400000|2022-07-27 08:10:00|31945.2|31941.6|31942.7|31939.1|31954.7|31951.1|31941.2|31937.6|356
1658909700000|2022-07-27 08:15:00|31943.2|31939.6|31929.7|31926.1|31947.7|31944.1|31927.7|31924.1|271
1658910000000|2022-07-27 08:20:00|31929.2|31925.6|31921.7|31918.1|31933.7|31930.1|31918.7|31915.1|177
1658910300000|2022-07-27 08:25:00|31922.2|31918.6|31919.7|31916.1|31926.2|31922.6|31913.2|31909.6|284
1658910600000|2022-07-27 08:30:00|31920.2|31916.6|31933.7|31930.1|31939.2|31935.6|31918.2|31914.6|259
1658910900000|2022-07-27 08:35:00|31933.2|31929.6|31924.7|31921.1|31939.2|31935.6|31923.2|31919.6|179
1658911200000|2022-07-27 08:40:00|31925.2|31921.6|31929.7|31926.1|31932.7|31929.1|31914.7|31911.1|171
1658911500000|2022-07-27 08:45:00|31929.2|31925.6|31928.2|31924.6|31932.7|31929.1|31922.7|31919.1|95
1658911800000|2022-07-27 08:50:00|31927.7|31924.1|31925.7|31922.1|31934.7|31931.1|31919.2|31915.6|238
1658912100000|2022-07-27 08:55:00|31925.2|31921.6|31917.7|31914.1|31928.7|31925.1|31917.7|31914.1|107
1658912400000|2022-07-27 09:00:00|31917.2|31913.6|31925.7|31922.1|31928.7|31925.1|31913.2|31909.6|100
1658912700000|2022-07-27 09:05:00|31926.2|31922.6|31932.7|31929.1|31933.7|31930.1|31924.7|31921.1|122
1658913000000|2022-07-27 09:10:00|31932.2|31928.6|31919.7|31916.1|31932.7|31929.1|31919.2|31915.6|123
1658913300000|2022-07-27 09:15:00|31919.2|31915.6|31925.2|31921.6|31928.2|31924.6|31919.2|31915.6|70
1658913600000|2022-07-27 09:20:00|31924.7|31921.1|31918.7|31915.1|31927.7|31924.1|31917.2|31913.6|80
1658913900000|2022-07-27 09:25:00|31918.2|31914.6|31924.7|31921.1|31925.2|31921.6|31913.7|31910.1|115
1658914200000|2022-07-27 09:30:00|31925.2|31921.6|31931.7|31928.1|31935.7|31932.1|31919.7|31916.1|365
1658914500000|2022-07-27 09:35:00|31931.2|31927.6|31933.7|31930.1|31943.7|31940.1|31914.7|31911.1|425
1658914800000|2022-07-27 09:40:00|31933.2|31929.6|31931.7|31928.1|31938.2|31934.6|31926.7|31923.1|184
1658915100000|2022-07-27 09:45:00|31932.2|31928.6|31916.7|31913.1|31932.7|31929.1|31912.7|31909.1|225
1658915400000|2022-07-27 09:50:00|31917.2|31913.6|31906.2|31902.6|31919.7|31916.1|31901.7|31898.1|136
1658915700000|2022-07-27 09:55:00|31905.7|31902.1|31912.7|31909.1|31912.7|31909.1|31898.2|31894.6|191
1658916000000|2022-07-27 10:00:00|31913.2|31909.6|31900.7|31897.1|31914.7|31911.1|31895.2|31891.6|187
1658916300000|2022-07-27 10:05:00|31901.2|31897.6|31905.7|31902.1|31907.7|31904.1|31895.7|31892.1|174
1658916600000|2022-07-27 10:10:00|31905.2|31901.6|31900.7|31897.1|31905.7|31902.1|31896.2|31892.6|154
1658916900000|2022-07-27 10:15:00|31901.2|31897.6|31896.2|31892.6|31901.7|31898.1|31892.2|31888.6|165
1658917200000|2022-07-27 10:20:00|31896.7|31893.1|31882.7|31879.1|31898.7|31895.1|31880.7|31877.1|216
1658917500000|2022-07-27 10:25:00|31882.2|31878.6|31883.7|31880.1|31898.7|31895.1|31882.2|31878.6|133
1658917800000|2022-07-27 10:30:00|31883.2|31879.6|31895.7|31892.1|31896.2|31892.6|31871.2|31867.6|314
1658918100000|2022-07-27 10:35:00|31895.2|31891.6|31896.7|31893.1|31901.7|31898.1|31893.2|31889.6|151
1658918400000|2022-07-27 10:40:00|31897.2|31893.6|31897.2|31893.6|31904.2|31900.6|31895.2|31891.6|68
1658918700000|2022-07-27 10:45:00|31896.7|31893.1|31892.2|31888.6|31899.2|31895.6|31885.2|31881.6|94
1658919000000|2022-07-27 10:50:00|31891.7|31888.1|31889.2|31885.6|31896.7|31893.1|31886.2|31882.6|117
1658919300000|2022-07-27 10:55:00|31888.7|31885.1|31898.7|31895.1|31901.7|31898.1|31888.2|31884.6|180
1658919600000|2022-07-27 11:00:00|31899.2|31895.6|31878.7|31875.1|31899.2|31895.6|31876.7|31873.1|200
1658919900000|2022-07-27 11:05:00|31879.2|31875.6|31877.2|31873.6|31884.7|31881.1|31873.7|31870.1|250
1658920200000|2022-07-27 11:10:00|31876.7|31873.1|31887.2|31883.6|31889.7|31886.1|31873.2|31869.6|372
1658920500000|2022-07-27 11:15:00|31886.7|31883.1|31885.7|31882.1|31890.2|31886.6|31880.7|31877.1|94
1658920800000|2022-07-27 11:20:00|31886.2|31882.6|31890.7|31887.1|31892.7|31889.1|31884.2|31880.6|86
1658921100000|2022-07-27 11:25:00|31891.2|31887.6|31890.7|31887.1|31901.2|31897.6|31890.2|31886.6|235
1658921400000|2022-07-27 11:30:00|31891.2|31887.6|31916.7|31913.1|31926.7|31923.1|31889.7|31886.1|1878
1658921700000|2022-07-27 11:35:00|31917.2|31913.6|31900.2|31896.6|31920.2|31916.6|31894.7|31891.1|399
1658922000000|2022-07-27 11:40:00|31900.7|31897.1|31907.7|31904.1|31911.2|31907.6|31900.7|31897.1|137
1658922300000|2022-07-27 11:45:00|31908.2|31904.6|31894.2|31890.6|31911.7|31908.1|31893.2|31889.6|327
1658922600000|2022-07-27 11:50:00|31894.7|31891.1|31898.7|31895.1|31905.2|31901.6|31890.7|31887.1|200
1658922900000|2022-07-27 11:55:00|31899.2|31895.6|31889.7|31886.1|31905.2|31901.6|31886.7|31883.1|335
1658923200000|2022-07-27 12:00:00|31889.2|31885.6|31898.7|31895.1|31902.2|31898.6|31886.7|31883.1|350
1658923500000|2022-07-27 12:05:00|31898.2|31894.6|31902.7|31899.1|31910.7|31907.1|31898.2|31894.6|180
1658923800000|2022-07-27 12:10:00|31903.7|31900.1|31917.7|31914.1|31918.7|31915.1|31902.2|31898.6|201
1658924100000|2022-07-27 12:15:00|31918.2|31914.6|31927.7|31924.1|31932.7|31929.1|31913.7|31910.1|534
1658924400000|2022-07-27 12:20:00|31927.2|31923.6|31914.7|31911.1|31930.2|31926.6|31913.7|31910.1|284
1658924700000|2022-07-27 12:25:00|31915.2|31911.6|31911.2|31907.6|31924.7|31921.1|31910.7|31907.1|320
1658925000000|2022-07-27 12:30:00|31910.7|31907.1|31911.7|31908.1|31916.7|31913.1|31891.2|31887.6|833
1658925300000|2022-07-27 12:35:00|31911.2|31907.6|31911.7|31908.1|31915.2|31911.6|31903.7|31900.1|217
1658925600000|2022-07-27 12:40:00|31911.2|31907.6|31912.7|31909.1|31913.7|31910.1|31898.2|31894.6|276
1658925900000|2022-07-27 12:45:00|31913.2|31909.6|31915.7|31912.1|31915.7|31912.1|31904.7|31901.1|223
1658926200000|2022-07-27 12:50:00|31915.2|31911.6|31921.7|31918.1|31924.2|31920.6|31913.7|31910.1|371
1658926500000|2022-07-27 12:55:00|31922.2|31918.6|31925.7|31922.1|31932.7|31929.1|31921.7|31918.1|435
1658926800000|2022-07-27 13:00:00|31926.2|31922.6|31924.7|31921.1|31931.2|31927.6|31919.2|31915.6|433
1658927100000|2022-07-27 13:05:00|31924.2|31920.6|31921.2|31917.6|31932.7|31929.1|31918.7|31915.1|410
1658927400000|2022-07-27 13:10:00|31921.7|31918.1|31939.2|31935.6|31939.2|31935.6|31920.2|31916.6|526
1658927700000|2022-07-27 13:15:00|31937.7|31934.1|31941.7|31938.1|31943.2|31939.6|31930.2|31926.6|491
1658928000000|2022-07-27 13:20:00|31942.2|31938.6|31928.2|31924.6|31942.2|31938.6|31907.7|31904.1|1181
1658928300000|2022-07-27 13:25:00|31927.7|31924.1|31880.7|31877.1|31931.7|31928.1|31880.7|31877.1|1444
1658928600000|2022-07-27 13:30:00|31880.1|31877.7|31915.1|31912.7|31946.1|31943.7|31868.1|31865.7|6070
1658928900000|2022-07-27 13:35:00|31916.1|31913.7|31899.1|31896.7|31929.6|31927.2|31852.6|31850.2|4328
1658929200000|2022-07-27 13:40:00|31901.1|31898.7|31914.1|31911.7|31938.6|31936.2|31899.6|31897.2|2555
1658929500000|2022-07-27 13:45:00|31915.1|31912.7|31909.6|31907.2|31926.6|31924.2|31883.1|31880.7|3092
1658929800000|2022-07-27 13:50:00|31910.1|31907.7|31900.1|31897.7|31913.1|31910.7|31883.6|31881.2|1787
1658930100000|2022-07-27 13:55:00|31900.6|31898.2|31895.1|31892.7|31926.6|31924.2|31889.6|31887.2|2208
1658930400000|2022-07-27 14:00:00|31895.6|31893.2|31904.1|31901.7|31904.1|31901.7|31866.1|31863.7|2553
1658930700000|2022-07-27 14:05:00|31903.6|31901.2|31862.6|31860.2|31914.1|31911.7|31852.1|31849.7|2603
1658931000000|2022-07-27 14:10:00|31863.4|31861|31878.4|31876|31884.9|31882.5|31863.4|31861|1169
1658931300000|2022-07-27 14:15:00|31878.9|31876.5|31889.4|31887|31900.4|31898|31878.9|31876.5|1411
1658931600000|2022-07-27 14:20:00|31889.9|31887.5|31902.4|31900|31912.9|31910.5|31883.4|31881|1903
1658931900000|2022-07-27 14:25:00|31902.9|31900.5|31912.9|31910.5|31923.4|31921|31892.9|31890.5|1574
1658932200000|2022-07-27 14:30:00|31913.4|31911|31892.9|31890.5|31914.9|31912.5|31884.4|31882|1411
1658932500000|2022-07-27 14:35:00|31893.4|31891|31910.4|31908|31917.4|31915|31893.4|31891|1217
1658932800000|2022-07-27 14:40:00|31910.9|31908.5|31891.4|31889|31913.4|31911|31869.9|31867.5|1767
1658933100000|2022-07-27 14:45:00|31890.9|31888.5|31878.4|31876|31898.4|31896|31875.4|31873|1091
1658933400000|2022-07-27 14:50:00|31879.4|31877|31892.9|31890.5|31893.4|31891|31864.4|31862|1267
1658933700000|2022-07-27 14:55:00|31893.9|31891.5|31902.9|31900.5|31906.9|31904.5|31873.4|31871|1408
1658934000000|2022-07-27 15:00:00|31903.4|31901|31930.9|31928.5|31961.4|31959|31901.4|31899|2411
1658934300000|2022-07-27 15:05:00|31930.4|31928|31879.4|31877|31932.4|31930|31872.4|31870|1829
1658934600000|2022-07-27 15:10:00|31878.4|31876|31887.4|31885|31892.4|31890|31868.4|31866|1415
1658934900000|2022-07-27 15:15:00|31886.9|31884.5|31883.9|31881.5|31898.9|31896.5|31882.9|31880.5|1256
1658935200000|2022-07-27 15:20:00|31884.4|31882|31864.4|31862|31891.4|31889|31855.4|31853|1476
1658935500000|2022-07-27 15:25:00|31864.9|31862.5|31881.4|31879|31886.4|31884|31856.4|31854|972
1658935800000|2022-07-27 15:30:00|31881.9|31879.5|31897.4|31895|31913.4|31911|31881.4|31879|1103
1658936100000|2022-07-27 15:35:00|31896.9|31894.5|31902.9|31900.5|31914.4|31912|31890.4|31888|913
1658936400000|2022-07-27 15:40:00|31902.4|31900|31911.9|31909.5|31924.4|31922|31900.9|31898.5|873
1658936700000|2022-07-27 15:45:00|31912.4|31910|31910.4|31908|31920.4|31918|31893.9|31891.5|749
1658937000000|2022-07-27 15:50:00|31910.9|31908.5|31912.4|31910|31927.4|31925|31903.9|31901.5|1251
1658937300000|2022-07-27 15:55:00|31911.4|31909|31919.4|31917|31935.4|31933|31907.4|31905|828
1658937600000|2022-07-27 16:00:00|31919.9|31917.5|31908.9|31906.5|31931.9|31929.5|31903.9|31901.5|1025
1658937900000|2022-07-27 16:05:00|31909.9|31907.5|31901.9|31899.5|31916.4|31914|31895.9|31893.5|928
1658938200000|2022-07-27 16:10:00|31902.4|31900|31891.9|31889.5|31903.9|31901.5|31882.4|31880|1176
1658938500000|2022-07-27 16:15:00|31891.4|31889|31893.4|31891|31898.4|31896|31886.9|31884.5|736
1658938800000|2022-07-27 16:20:00|31893.9|31891.5|31895.4|31893|31902.4|31900|31886.4|31884|653
1658939100000|2022-07-27 16:25:00|31894.4|31892|31897.9|31895.5|31912.4|31910|31892.4|31890|830
1658939400000|2022-07-27 16:30:00|31898.4|31896|31887.4|31885|31904.4|31902|31879.4|31877|802
1658939700000|2022-07-27 16:35:00|31887.9|31885.5|31876.4|31874|31892.4|31890|31874.9|31872.5|840
1658940000000|2022-07-27 16:40:00|31876|31873.6|31888|31885.6|31895|31892.6|31875|31872.6|719
1658940300000|2022-07-27 16:45:00|31887.5|31885.1|31884.5|31882.1|31896.5|31894.1|31883|31880.6|451
1658940600000|2022-07-27 16:50:00|31885|31882.6|31893.5|31891.1|31903|31900.6|31883|31880.6|480
1658940900000|2022-07-27 16:55:00|31894|31891.6|31861|31858.6|31894|31891.6|31857|31854.6|1050
1658941200000|2022-07-27 17:00:00|31861.5|31859.1|31873|31870.6|31875.5|31873.1|31858.5|31856.1|780
1658941500000|2022-07-27 17:05:00|31872.5|31870.1|31841.5|31839.1|31877|31874.6|31834|31831.6|1514
1658941800000|2022-07-27 17:10:00|31842|31839.6|31846.5|31844.1|31847.5|31845.1|31819.5|31817.1|1219
1658942100000|2022-07-27 17:15:00|31846|31843.6|31829|31826.6|31853|31850.6|31825|31822.6|819
1658942400000|2022-07-27 17:20:00|31828.5|31826.1|31816|31813.6|31845|31842.6|31800.5|31798.1|1278
1658942700000|2022-07-27 17:25:00|31815.5|31813.1|31841.5|31839.1|31842|31839.6|31809.5|31807.1|730
1658943000000|2022-07-27 17:30:00|31842|31839.6|31845|31842.6|31861.5|31859.1|31827.5|31825.1|835
1658943300000|2022-07-27 17:35:00|31844.5|31842.1|31843|31840.6|31855|31852.6|31835|31832.6|586
1658943600000|2022-07-27 17:40:00|31844.5|31842.1|31846|31843.6|31855.5|31853.1|31843|31840.6|655
1658943900000|2022-07-27 17:45:00|31845.5|31843.1|31862|31859.6|31869|31866.6|31836|31833.6|923
1658944200000|2022-07-27 17:50:00|31861|31858.6|31871.5|31869.1|31872.5|31870.1|31845|31842.6|1149
1658944500000|2022-07-27 17:55:00|31870.5|31868.1|31852|31849.6|31877.5|31875.1|31841|31838.6|701
1658944800000|2022-07-27 18:00:00|31852.5|31850.1|31909.5|31907.1|31951.5|31949.1|31834.5|31832.1|5242
1658945100000|2022-07-27 18:05:00|31910.5|31908.1|31833|31830.6|31910.5|31908.1|31817|31814.6|3982
1658945400000|2022-07-27 18:10:00|31833.5|31831.1|31862.5|31860.1|31902.5|31900.1|31830.5|31828.1|2083
1658945700000|2022-07-27 18:15:00|31860.5|31858.1|31881.5|31879.1|31898.5|31896.1|31859.5|31857.1|1195
1658946000000|2022-07-27 18:20:00|31881|31878.6|31855.5|31853.1|31898|31895.6|31853|31850.6|1353
1658946300000|2022-07-27 18:25:00|31856|31853.6|31890|31887.6|31906|31903.6|31850|31847.6|1357
1658946600000|2022-07-27 18:30:00|31889.5|31887.1|31833.5|31831.1|31909.5|31907.1|31810.5|31808.1|4190
1658946900000|2022-07-27 18:35:00|31834.5|31832.1|32038.5|32036.1|32041.5|32039.1|31833.5|31831.1|9869
1658947200000|2022-07-27 18:40:00|32037.5|32035.1|32160|32157.6|32160|32157.6|32037.5|32035.1|6655
1658947500000|2022-07-27 18:45:00|32161.5|32159.1|32129.5|32127.1|32171.5|32169.1|32124|32121.6|4504
1658947800000|2022-07-27 18:50:00|32131.5|32129.1|32197|32194.6|32220|32217.6|32110.5|32108.1|5575
1658948100000|2022-07-27 18:55:00|32197.5|32195.1|32138|32135.6|32218.5|32216.1|32102.5|32100.1|3855
1658948400000|2022-07-27 19:00:00|32142|32139.6|32236|32233.6|32240|32237.6|32119.5|32117.1|4158
1658948700000|2022-07-27 19:05:00|32235.5|32233.1|32228|32225.6|32250.5|32248.1|32194.5|32192.1|4005
1658949000000|2022-07-27 19:10:00|32228.5|32226.1|32216.5|32214.1|32251|32248.6|32201|32198.6|2508
1658949300000|2022-07-27 19:15:00|32217|32214.6|32222.5|32220.1|32263|32260.6|32206.5|32204.1|2399
1658949600000|2022-07-27 19:20:00|32223|32220.6|32263|32260.6|32267|32264.6|32210.5|32208.1|3140
1658949900000|2022-07-27 19:25:00|32262.5|32260.1|32333.6|32331.2|32334.1|32331.7|32259|32256.6|3124
1658950200000|2022-07-27 19:30:00|32334.1|32331.7|32325.1|32322.7|32340.6|32338.2|32298.1|32295.7|2268
1658950500000|2022-07-27 19:35:00|32324.6|32322.2|32272.6|32270.2|32332.6|32330.2|32267.1|32264.7|2081
1658950800000|2022-07-27 19:40:00|32272.1|32269.7|32296.1|32293.7|32315.1|32312.7|32265.6|32263.2|1607
1658951100000|2022-07-27 19:45:00|32295.1|32292.7|32267.6|32265.2|32306.1|32303.7|32263.6|32261.2|1495
1658951400000|2022-07-27 19:50:00|32266.1|32263.7|32242.6|32240.2|32276.6|32274.2|32205.6|32203.2|3009
1658951700000|2022-07-27 19:55:00|32241.1|32238.7|32197.6|32195.2|32255.1|32252.7|32188.1|32185.7|4585
1658952000000|2022-07-27 20:00:00|32198.8|32194|32176.8|32172|32201.3|32196.5|32162.8|32158|2458
1658952300000|2022-07-27 20:05:00|32176.3|32171.5|32193.3|32188.5|32197.3|32192.5|32172.3|32167.5|3927
1658952600000|2022-07-27 20:10:00|32191.3|32186.5|32158.8|32154|32193.3|32188.5|32153.8|32149|1201
1658952900000|2022-07-27 20:15:00|32160.3|32155.5|32159.8|32155|32172.3|32167.5|32153.3|32148.5|652
1658953200000|2022-07-27 20:20:00|32158.3|32153.5|32163.8|32159|32177.8|32173|32148.8|32144|581
1658953500000|2022-07-27 20:25:00|32163.3|32158.5|32167.3|32162.5|32176.8|32172|32162.3|32157.5|243
1658953800000|2022-07-27 20:30:00|32167.8|32163|32174.3|32169.5|32174.3|32169.5|32165.8|32161|306
1658954100000|2022-07-27 20:35:00|32173.8|32169|32175.3|32170.5|32181.8|32177|32164.8|32160|236
1658954400000|2022-07-27 20:40:00|32175.8|32171|32179.8|32175|32179.8|32175|32170.3|32165.5|257
1658954700000|2022-07-27 20:45:00|32180.3|32175.5|32185.3|32180.5|32185.8|32181|32177.3|32172.5|289
1658955000000|2022-07-27 20:50:00|32184.8|32180|32180.8|32176|32184.8|32180|32179.8|32175|158
1658955300000|2022-07-27 20:55:00|32181.3|32176.5|32176.1|32166.3|32181.3|32176.5|32170.8|32166|258
1658955600000|2022-07-27 21:00:00|32176|32166.2|32171.6|32161.8|32176.1|32166.3|32170.3|32160.5|0
1658955900000|2022-07-27 21:05:00|32174.8|32165|32175.5|32165.7|32179.6|32169.8|32168.5|32158.7|0
1658956200000|2022-07-27 21:10:00|32181.1|32171.3|32179.7|32169.9|32183.9|32174.1|32175.2|32165.4|0
1658956500000|2022-07-27 21:15:00|32179.8|32170|32180.3|32170.5|32183.8|32174|32176|32166.2|0
1658956800000|2022-07-27 21:20:00|32183.8|32174|32182.2|32172.4|32183.8|32174|32180.3|32170.5|0
1658957100000|2022-07-27 21:25:00|32182.5|32172.7|32183.6|32173.8|32184.6|32174.8|32181|32171.2|0
1658957400000|2022-07-27 21:30:00|32184.2|32174.4|32186.3|32176.5|32186.3|32176.5|32184.2|32174.4|0
1658957700000|2022-07-27 21:35:00|32185.6|32175.8|32180.8|32171|32185.9|32176.1|32178.8|32169|0
1658958000000|2022-07-27 21:40:00|32181.1|32171.3|32179.5|32169.7|32181.1|32171.3|32177.7|32167.9|0
1658958300000|2022-07-27 21:45:00|32177.8|32168|32175.6|32165.8|32179.5|32169.7|32175.1|32165.3|0
1658958600000|2022-07-27 21:50:00|32175.7|32165.9|32177.4|32167.6|32180.5|32170.7|32174.5|32164.7|0
1658958900000|2022-07-27 21:55:00|32178.3|32168.5|32178.9|32169.1|32183.4|32173.6|32174.9|32165.1|0
1658959200000|2022-07-27 22:00:00|32170.3|32165.5|32178.3|32173.5|32187.3|32182.5|32163.3|32158.5|338
1658959500000|2022-07-27 22:05:00|32178.8|32174|32168.3|32163.5|32182.3|32177.5|32163.3|32158.5|101
1658959800000|2022-07-27 22:10:00|32170.3|32165.5|32167.8|32163|32174.8|32170|32164.8|32160|82
1658960100000|2022-07-27 22:15:00|32167.3|32162.5|32174.3|32169.5|32174.3|32169.5|32165.3|32160.5|45
1658960400000|2022-07-27 22:20:00|32174.8|32170|32165.8|32161|32175.3|32170.5|32165.3|32160.5|53
1658960700000|2022-07-27 22:25:00|32165.3|32160.5|32165.3|32160.5|32168.8|32164|32164.3|32159.5|16
1658961000000|2022-07-27 22:30:00|32164.8|32160|32178.3|32173.5|32184.8|32180|32163.3|32158.5|156
1658961300000|2022-07-27 22:35:00|32177.8|32173|32173.3|32168.5|32177.8|32173|32164.3|32159.5|54
1658961600000|2022-07-27 22:40:00|32172.8|32168|32165.8|32161|32173.8|32169|32163.3|32158.5|93
1658961900000|2022-07-27 22:45:00|32166.3|32161.5|32173.3|32168.5|32177.3|32172.5|32166.3|32161.5|23
1658962200000|2022-07-27 22:50:00|32171.3|32166.5|32173.8|32169|32177.3|32172.5|32169.3|32164.5|55
1658962500000|2022-07-27 22:55:00|32173.3|32168.5|32172.3|32167.5|32173.8|32169|32166.3|32161.5|47
1658962800000|2022-07-27 23:00:00|32172.8|32168|32178.3|32173.5|32179.3|32174.5|32170.8|32166|48
1658963100000|2022-07-27 23:05:00|32177.8|32173|32180.3|32175.5|32186.8|32182|32172.8|32168|115
1658963400000|2022-07-27 23:10:00|32179.8|32175|32184.3|32179.5|32184.3|32179.5|32174.3|32169.5|54
1658963700000|2022-07-27 23:15:00|32184.8|32180|32176.3|32171.5|32186.3|32181.5|32175.3|32170.5|39
1658964000000|2022-07-27 23:20:00|32175.8|32171|32173.3|32168.5|32176.8|32172|32169.8|32165|40
1658964300000|2022-07-27 23:25:00|32172.8|32168|32175.8|32171|32177.3|32172.5|32168.8|32164|43
1658964600000|2022-07-27 23:30:00|32175.3|32170.5|32177.8|32173|32178.3|32173.5|32167.3|32162.5|87
1658964900000|2022-07-27 23:35:00|32178.3|32173.5|32166.3|32161.5|32180.3|32175.5|32163.8|32159|94
1658965200000|2022-07-27 23:40:00|32166.8|32162|32168.3|32163.5|32171.8|32167|32166.3|32161.5|40
1658965500000|2022-07-27 23:45:00|32167.8|32163|32179.3|32174.5|32180.3|32175.5|32161.3|32156.5|97
1658965800000|2022-07-27 23:50:00|32179.8|32175|32171.3|32166.5|32188.3|32183.5|32170.8|32166|209
1658966100000|2022-07-27 23:55:00|32170.8|32166|32165.8|32161|32173.3|32168.5|32155.8|32151|113
1658966400000|2022-07-28 00:00:00|32165.3|32160.5|32157.8|32153|32181.8|32177|32155.8|32151|196
1658966700000|2022-07-28 00:05:00|32158.3|32153.5|32153.8|32149|32173.8|32169|32150.3|32145.5|198
1658967000000|2022-07-28 00:10:00|32153.3|32148.5|32148.3|32143.5|32157.3|32152.5|32144.3|32139.5|213
1658967300000|2022-07-28 00:15:00|32148.8|32144|32146.8|32142|32152.3|32147.5|32142.8|32138|123
1658967600000|2022-07-28 00:20:00|32147.3|32142.5|32139.3|32134.5|32148.3|32143.5|32137.8|32133|139
1658967900000|2022-07-28 00:25:00|32139.8|32135|32130.8|32126|32145.3|32140.5|32128.8|32124|218
1658968200000|2022-07-28 00:30:00|32131.3|32126.5|32141.3|32136.5|32141.8|32137|32128.8|32124|239
1658968500000|2022-07-28 00:35:00|32140.8|32136|32137.3|32132.5|32144.8|32140|32135.8|32131|71
1658968800000|2022-07-28 00:40:00|32137.8|32133|32131.3|32126.5|32140.3|32135.5|32130.8|32126|73
1658969100000|2022-07-28 00:45:00|32130.8|32126|32139.3|32134.5|32141.8|32137|32126.8|32122|386
1658969400000|2022-07-28 00:50:00|32139.8|32135|32145.3|32140.5|32149.3|32144.5|32137.8|32133|111
1658969700000|2022-07-28 00:55:00|32145.8|32141|32149.8|32145|32152.3|32147.5|32142.3|32137.5|152
1658970000000|2022-07-28 01:00:00|32150.3|32145.5|32149.8|32145|32155.8|32151|32138.3|32133.5|175
1658970300000|2022-07-28 01:05:00|32150.3|32145.5|32157.3|32152.5|32159.3|32154.5|32148.3|32143.5|132
1658970600000|2022-07-28 01:10:00|32157.8|32153|32151.3|32146.5|32159.3|32154.5|32148.3|32143.5|107
1658970900000|2022-07-28 01:15:00|32153.3|32148.5|32162.3|32157.5|32162.8|32158|32145.8|32141|147
1658971200000|2022-07-28 01:20:00|32161.8|32157|32148.8|32144|32161.8|32157|32147.3|32142.5|199
1658971500000|2022-07-28 01:25:00|32149.3|32144.5|32148.3|32143.5|32150.3|32145.5|32145.3|32140.5|108
1658971800000|2022-07-28 01:30:00|32148.8|32144|32165.3|32160.5|32167.3|32162.5|32143.8|32139|166
1658972100000|2022-07-28 01:35:00|32164.8|32160|32160.3|32155.5|32168.8|32164|32151.8|32147|125
1658972400000|2022-07-28 01:40:00|32159.8|32155|32152.8|32148|32161.8|32157|32149.3|32144.5|118
1658972700000|2022-07-28 01:45:00|32153.3|32148.5|32156.3|32151.5|32160.8|32156|32149.3|32144.5|79
1658973000000|2022-07-28 01:50:00|32155.8|32151|32161.3|32156.5|32163.3|32158.5|32155.8|32151|90
1658973300000|2022-07-28 01:55:00|32161.8|32157|32174.3|32169.5|32176.8|32172|32159.8|32155|154
1658973600000|2022-07-28 02:00:00|32174.8|32170|32167.8|32163|32175.8|32171|32163.8|32159|113
1658973900000|2022-07-28 02:05:00|32168.3|32163.5|32165.3|32160.5|32172.3|32167.5|32164.3|32159.5|80
1658974200000|2022-07-28 02:10:00|32165.8|32161|32168.8|32164|32172.3|32167.5|32164.8|32160|61
1658974500000|2022-07-28 02:15:00|32169.3|32164.5|32169.3|32164.5|32172.3|32167.5|32166.8|32162|56
1658974800000|2022-07-28 02:20:00|32169.8|32165|32163.8|32159|32172.3|32167.5|32161.8|32157|41
1658975100000|2022-07-28 02:25:00|32164.3|32159.5|32167.3|32162.5|32167.8|32163|32163.3|32158.5|39
1658975400000|2022-07-28 02:30:00|32166.8|32162|32171.3|32166.5|32172.8|32168|32162.3|32157.5|63
1658975700000|2022-07-28 02:35:00|32172.8|32168|32182.3|32177.5|32183.8|32179|32171.3|32166.5|111
1658976000000|2022-07-28 02:40:00|32182.8|32178|32177.8|32173|32184.3|32179.5|32175.8|32171|78
1658976300000|2022-07-28 02:45:00|32178.3|32173.5|32172.3|32167.5|32180.8|32176|32172.3|32167.5|118
1658976600000|2022-07-28 02:50:00|32172.8|32168|32169.8|32165|32175.3|32170.5|32166.8|32162|50
1658976900000|2022-07-28 02:55:00|32170.8|32166|32171.3|32166.5|32173.3|32168.5|32167.3|32162.5|60
1658977200000|2022-07-28 03:00:00|32171.8|32167|32167.8|32163|32173.3|32168.5|32164.8|32160|49
1658977500000|2022-07-28 03:05:00|32167.3|32162.5|32169.3|32164.5|32170.3|32165.5|32166.3|32161.5|40
1658977800000|2022-07-28 03:10:00|32168.8|32164|32170.3|32165.5|32172.3|32167.5|32168.3|32163.5|28
1658978100000|2022-07-28 03:15:00|32169.8|32165|32161.8|32157|32169.8|32165|32159.3|32154.5|64
1658978400000|2022-07-28 03:20:00|32161.3|32156.5|32158.8|32154|32162.3|32157.5|32152.3|32147.5|65
1658978700000|2022-07-28 03:25:00|32159.3|32154.5|32158.8|32154|32161.3|32156.5|32154.8|32150|30
1658979000000|2022-07-28 03:30:00|32159.3|32154.5|32154.8|32150|32160.3|32155.5|32150.8|32146|57
1658979300000|2022-07-28 03:35:00|32155.3|32150.5|32158.3|32153.5|32158.8|32154|32150.8|32146|19
1658979600000|2022-07-28 03:40:00|32158.8|32154|32162.3|32157.5|32162.3|32157.5|32153.8|32149|71
1658979900000|2022-07-28 03:45:00|32164.3|32159.5|32151.8|32147|32164.3|32159.5|32149.3|32144.5|94
1658980200000|2022-07-28 03:50:00|32152.3|32147.5|32143.3|32138.5|32153.3|32148.5|32140.3|32135.5|134
1658980500000|2022-07-28 03:55:00|32143.8|32139|32145.3|32140.5|32151.3|32146.5|32143.3|32138.5|91
1658980800000|2022-07-28 04:00:00|32144.8|32140|32148.3|32143.5|32153.3|32148.5|32144.8|32140|90
1658981100000|2022-07-28 04:05:00|32147.8|32143|32148.3|32143.5|32149.8|32145|32145.8|32141|48
1658981400000|2022-07-28 04:10:00|32147.8|32143|32146.3|32141.5|32149.3|32144.5|32144.8|32140|44
1658981700000|2022-07-28 04:15:00|32145.8|32141|32144.3|32139.5|32147.8|32143|32143.3|32138.5|70
1658982000000|2022-07-28 04:20:00|32144.8|32140|32145.3|32140.5|32148.3|32143.5|32142.8|32138|30
1658982300000|2022-07-28 04:25:00|32145.8|32141|32146.8|32142|32148.3|32143.5|32144.8|32140|24
1658982600000|2022-07-28 04:30:00|32147.8|32143|32143.8|32139|32148.3|32143.5|32136.3|32131.5|217
1658982900000|2022-07-28 04:35:00|32143.3|32138.5|32147.8|32143|32150.3|32145.5|32142.3|32137.5|85
1658983200000|2022-07-28 04:40:00|32147.3|32142.5|32150.3|32145.5|32151.8|32147|32146.3|32141.5|39
1658983500000|2022-07-28 04:45:00|32150.8|32146|32153.3|32148.5|32155.3|32150.5|32149.8|32145|76
1658983800000|2022-07-28 04:50:00|32153.8|32149|32151.3|32146.5|32155.8|32151|32150.3|32145.5|64
1658984100000|2022-07-28 04:55:00|32150.8|32146|32148.8|32144|32153.8|32149|32148.8|32144|44
1658984400000|2022-07-28 05:00:00|32149.3|32144.5|32150.3|32145.5|32151.8|32147|32145.8|32141|95
1658984700000|2022-07-28 05:05:00|32150.8|32146|32139.3|32134.5|32151.3|32146.5|32138.3|32133.5|47
1658985000000|2022-07-28 05:10:00|32139.8|32135|32137.3|32132.5|32142.3|32137.5|32136.8|32132|52
1658985300000|2022-07-28 05:15:00|32136.8|32132|32136.3|32131.5|32139.3|32134.5|32135.8|32131|17
1658985600000|2022-07-28 05:20:00|32136.8|32132|32135.8|32131|32138.3|32133.5|32134.8|32130|46
1658985900000|2022-07-28 05:25:00|32136.3|32131.5|32135.8|32131|32137.8|32133|32133.3|32128.5|43
1658986200000|2022-07-28 05:30:00|32136.3|32131.5|32146.3|32141.5|32149.8|32145|32136.3|32131.5|85
1658986500000|2022-07-28 05:35:00|32146.8|32142|32144.3|32139.5|32149.3|32144.5|32143.3|32138.5|67
1658986800000|2022-07-28 05:40:00|32146.3|32141.5|32152.3|32147.5|32153.8|32149|32143.3|32138.5|100
1658987100000|2022-07-28 05:45:00|32151.8|32147|32161.3|32156.5|32162.8|32158|32149.3|32144.5|117
1658987400000|2022-07-28 05:50:00|32161.8|32157|32159.3|32154.5|32161.8|32157|32157.8|32153|110
1658987700000|2022-07-28 05:55:00|32158.8|32154|32162.3|32157.5|32163.8|32159|32154.3|32149.5|147
1658988000000|2022-07-28 06:00:00|32161.7|32158.1|32174.7|32171.1|32177.7|32174.1|32158.2|32154.6|347
1658988300000|2022-07-28 06:05:00|32174.2|32170.6|32170.7|32167.1|32176.2|32172.6|32163.2|32159.6|252
1658988600000|2022-07-28 06:10:00|32171.2|32167.6|32175.2|32171.6|32177.7|32174.1|32168.7|32165.1|131
1658988900000|2022-07-28 06:15:00|32174.7|32171.1|32183.7|32180.1|32187.7|32184.1|32173.7|32170.1|167
1658989200000|2022-07-28 06:20:00|32184.2|32180.6|32187.2|32183.6|32194.7|32191.1|32175.2|32171.6|285
1658989500000|2022-07-28 06:25:00|32186.7|32183.1|32183.7|32180.1|32189.7|32186.1|32175.7|32172.1|168
1658989800000|2022-07-28 06:30:00|32183.2|32179.6|32179.7|32176.1|32190.7|32187.1|32179.2|32175.6|314
1658990100000|2022-07-28 06:35:00|32180.2|32176.6|32194.7|32191.1|32195.2|32191.6|32174.2|32170.6|241
1658990400000|2022-07-28 06:40:00|32195.2|32191.6|32190.2|32186.6|32198.2|32194.6|32187.7|32184.1|296
1658990700000|2022-07-28 06:45:00|32190.7|32187.1|32181.2|32177.6|32191.2|32187.6|32174.7|32171.1|479
1658991000000|2022-07-28 06:50:00|32181.7|32178.1|32176.2|32172.6|32182.2|32178.6|32171.2|32167.6|214
1658991300000|2022-07-28 06:55:00|32176.7|32173.1|32178.7|32175.1|32185.7|32182.1|32174.7|32171.1|149
1658991600000|2022-07-28 07:00:00|32179.2|32175.6|32162.7|32159.1|32183.2|32179.6|32154.2|32150.6|799
1658991900000|2022-07-28 07:05:00|32163.7|32160.1|32173.7|32170.1|32174.7|32171.1|32159.2|32155.6|358
1658992200000|2022-07-28 07:10:00|32173.2|32169.6|32191.7|32188.1|32193.7|32190.1|32173.2|32169.6|447
1658992500000|2022-07-28 07:15:00|32192.2|32188.6|32203.2|32199.6|32203.7|32200.1|32179.7|32176.1|497
1658992800000|2022-07-28 07:20:00|32202.7|32199.1|32184.2|32180.6|32218.7|32215.1|32183.7|32180.1|578
1658993100000|2022-07-28 07:25:00|32184.7|32181.1|32182.7|32179.1|32197.2|32193.6|32181.2|32177.6|167
1658993400000|2022-07-28 07:30:00|32183.2|32179.6|32177.2|32173.6|32184.7|32181.1|32162.2|32158.6|423
1658993700000|2022-07-28 07:35:00|32176.7|32173.1|32172.7|32169.1|32188.7|32185.1|32167.2|32163.6|303
1658994000000|2022-07-28 07:40:00|32173.2|32169.6|32179.7|32176.1|32192.7|32189.1|32172.7|32169.1|519
1658994300000|2022-07-28 07:45:00|32180.2|32176.6|32185.2|32181.6|32191.7|32188.1|32180.2|32176.6|207
1658994600000|2022-07-28 07:50:00|32184.7|32181.1|32192.2|32188.6|32192.7|32189.1|32181.7|32178.1|145
1658994900000|2022-07-28 07:55:00|32192.7|32189.1|32182.7|32179.1|32193.2|32189.6|32181.7|32178.1|387
1658995200000|2022-07-28 08:00:00|32181.7|32178.1|32185.7|32182.1|32190.2|32186.6|32173.7|32170.1|722
1658995500000|2022-07-28 08:05:00|32186.2|32182.6|32172.2|32168.6|32190.7|32187.1|32158.2|32154.6|1231
1658995800000|2022-07-28 08:10:00|32171.7|32168.1|32184.2|32180.6|32192.7|32189.1|32169.7|32166.1|407
1658996100000|2022-07-28 08:15:00|32183.7|32180.1|32183.7|32180.1|32198.2|32194.6|32176.7|32173.1|240
1658996400000|2022-07-28 08:20:00|32184.2|32180.6|32186.2|32182.6|32193.7|32190.1|32182.7|32179.1|231
1658996700000|2022-07-28 08:25:00|32185.7|32182.1|32170.7|32167.1|32187.7|32184.1|32166.2|32162.6|306
1658997000000|2022-07-28 08:30:00|32170.2|32166.6|32163.7|32160.1|32175.2|32171.6|32163.7|32160.1|327
1658997300000|2022-07-28 08:35:00|32164.2|32160.6|32165.2|32161.6|32168.7|32165.1|32160.7|32157.1|266
1658997600000|2022-07-28 08:40:00|32165.7|32162.1|32170.7|32167.1|32173.7|32170.1|32159.2|32155.6|251
1658997900000|2022-07-28 08:45:00|32171.2|32167.6|32165.7|32162.1|32175.7|32172.1|32162.2|32158.6|218
1658998200000|2022-07-28 08:50:00|32166.2|32162.6|32150.2|32146.6|32170.2|32166.6|32142.7|32139.1|303
1658998500000|2022-07-28 08:55:00|32149.7|32146.1|32148.7|32145.1|32154.2|32150.6|32143.2|32139.6|216
1658998800000|2022-07-28 09:00:00|32148.2|32144.6|32148.7|32145.1|32156.7|32153.1|32146.7|32143.1|157
1658999100000|2022-07-28 09:05:00|32148.2|32144.6|32133.7|32130.1|32150.7|32147.1|32133.2|32129.6|240
1658999400000|2022-07-28 09:10:00|32134.2|32130.6|32131.2|32127.6|32141.2|32137.6|32125.2|32121.6|607
1658999700000|2022-07-28 09:15:00|32130.7|32127.1|32134.7|32131.1|32137.2|32133.6|32127.7|32124.1|344
1659000000000|2022-07-28 09:20:00|32134.2|32130.6|32123.2|32119.6|32134.7|32131.1|32118.2|32114.6|244
1659000300000|2022-07-28 09:25:00|32122.7|32119.1|32129.2|32125.6|32137.7|32134.1|32121.2|32117.6|246
1659000600000|2022-07-28 09:30:00|32128.7|32125.1|32133.2|32129.6|32135.7|32132.1|32122.7|32119.1|246
1659000900000|2022-07-28 09:35:00|32132.7|32129.1|32150.2|32146.6|32152.7|32149.1|32131.2|32127.6|216
1659001200000|2022-07-28 09:40:00|32149.7|32146.1|32153.7|32150.1|32155.7|32152.1|32144.7|32141.1|209
1659001500000|2022-07-28 09:45:00|32154.2|32150.6|32150.2|32146.6|32165.7|32162.1|32149.7|32146.1|415
1659001800000|2022-07-28 09:50:00|32149.7|32146.1|32141.7|32138.1|32157.7|32154.1|32140.7|32137.1|240
1659002100000|2022-07-28 09:55:00|32142.7|32139.1|32153.7|32150.1|32154.7|32151.1|32141.7|32138.1|170
1659002400000|2022-07-28 10:00:00|32155.2|32151.6|32150.7|32147.1|32161.7|32158.1|32145.2|32141.6|303
1659002700000|2022-07-28 10:05:00|32151.2|32147.6|32148.2|32144.6|32157.7|32154.1|32147.7|32144.1|145
1659003000000|2022-07-28 10:10:00|32147.7|32144.1|32136.2|32132.6|32149.7|32146.1|32136.2|32132.6|194
1659003300000|2022-07-28 10:15:00|32136.7|32133.1|32144.2|32140.6|32146.7|32143.1|32136.2|32132.6|141
1659003600000|2022-07-28 10:20:00|32144.7|32141.1|32148.7|32145.1|32151.7|32148.1|32138.7|32135.1|198
1659003900000|2022-07-28 10:25:00|32148.2|32144.6|32152.7|32149.1|32154.7|32151.1|32141.7|32138.1|207
1659004200000|2022-07-28 10:30:00|32153.2|32149.6|32153.7|32150.1|32157.2|32153.6|32147.7|32144.1|250
1659004500000|2022-07-28 10:35:00|32153.2|32149.6|32157.2|32153.6|32160.7|32157.1|32145.7|32142.1|241
1659004800000|2022-07-28 10:40:00|32157.7|32154.1|32148.7|32145.1|32159.7|32156.1|32147.7|32144.1|209
1659005100000|2022-07-28 10:45:00|32148.2|32144.6|32139.7|32136.1|32149.7|32146.1|32133.7|32130.1|242
1659005400000|2022-07-28 10:50:00|32140.2|32136.6|32138.2|32134.6|32140.7|32137.1|32134.2|32130.6|89
1659005700000|2022-07-28 10:55:00|32137.7|32134.1|32141.2|32137.6|32142.2|32138.6|32128.2|32124.6|292
1659006000000|2022-07-28 11:00:00|32142.2|32138.6|32152.7|32149.1|32152.7|32149.1|32142.2|32138.6|469
1659006300000|2022-07-28 11:05:00|32152.2|32148.6|32151.2|32147.6|32153.2|32149.6|32146.7|32143.1|329
1659006600000|2022-07-28 11:10:00|32151.7|32148.1|32150.7|32147.1|32154.2|32150.6|32142.7|32139.1|216
1659006900000|2022-07-28 11:15:00|32150.2|32146.6|32158.7|32155.1|32161.2|32157.6|32148.2|32144.6|247
1659007200000|2022-07-28 11:20:00|32156.7|32153.1|32156.7|32153.1|32157.7|32154.1|32148.2|32144.6|310
1659007500000|2022-07-28 11:25:00|32156.2|32152.6|32156.2|32152.6|32162.7|32159.1|32149.7|32146.1|246
1659007800000|2022-07-28 11:30:00|32155.7|32152.1|32155.2|32151.6|32156.7|32153.1|32149.7|32146.1|203
1659008100000|2022-07-28 11:35:00|32154.7|32151.1|32158.2|32154.6|32166.2|32162.6|32153.7|32150.1|231
1659008400000|2022-07-28 11:40:00|32157.7|32154.1|32150.7|32147.1|32159.2|32155.6|32150.2|32146.6|242
1659008700000|2022-07-28 11:45:00|32151.2|32147.6|32145.7|32142.1|32153.7|32150.1|32145.2|32141.6|269
1659009000000|2022-07-28 11:50:00|32146.2|32142.6|32143.2|32139.6|32147.2|32143.6|32138.7|32135.1|238
1659009300000|2022-07-28 11:55:00|32143.7|32140.1|32135.2|32131.6|32144.2|32140.6|32132.2|32128.6|278
1659009600000|2022-07-28 12:00:00|32135.7|32132.1|32125.7|32122.1|32140.2|32136.6|32124.7|32121.1|409
1659009900000|2022-07-28 12:05:00|32126.2|32122.6|32126.7|32123.1|32128.7|32125.1|32117.7|32114.1|418
1659010200000|2022-07-28 12:10:00|32126.2|32122.6|32130.7|32127.1|32131.7|32128.1|32122.7|32119.1|290
1659010500000|2022-07-28 12:15:00|32130.2|32126.6|32129.7|32126.1|32131.7|32128.1|32122.2|32118.6|412
1659010800000|2022-07-28 12:20:00|32129.2|32125.6|32135.2|32131.6|32143.7|32140.1|32125.2|32121.6|590
1659011100000|2022-07-28 12:25:00|32135.7|32132.1|32135.7|32132.1|32141.7|32138.1|32132.7|32129.1|278
1659011400000|2022-07-28 12:30:00|32135.2|32131.6|32120.7|32117.1|32153.2|32149.6|32072.7|32069.1|3685
1659011700000|2022-07-28 12:35:00|32120.2|32116.6|32120.7|32117.1|32153.7|32150.1|32110.7|32107.1|1627
1659012000000|2022-07-28 12:40:00|32120.2|32116.6|32171.2|32167.6|32181.7|32178.1|32119.7|32116.1|1147
1659012300000|2022-07-28 12:45:00|32170.2|32166.6|32193.7|32190.1|32214.7|32211.1|32167.2|32163.6|1752
1659012600000|2022-07-28 12:50:00|32191.2|32187.6|32189.7|32186.1|32207.2|32203.6|32176.7|32173.1|1226
1659012900000|2022-07-28 12:55:00|32189.2|32185.6|32162.7|32159.1|32190.2|32186.6|32151.7|32148.1|1353
1659013200000|2022-07-28 13:00:00|32163.2|32159.6|32155.2|32151.6|32166.2|32162.6|32145.7|32142.1|813
1659013500000|2022-07-28 13:05:00|32155.7|32152.1|32157.7|32154.1|32166.2|32162.6|32147.2|32143.6|726
1659013800000|2022-07-28 13:10:00|32156.7|32153.1|32179.2|32175.6|32182.7|32179.1|32153.2|32149.6|699
1659014100000|2022-07-28 13:15:00|32179.7|32176.1|32205.7|32202.1|32207.2|32203.6|32171.7|32168.1|1013
1659014400000|2022-07-28 13:20:00|32205.2|32201.6|32210.7|32207.1|32214.7|32211.1|32200.2|32196.6|1212
1659014700000|2022-07-28 13:25:00|32210.2|32206.6|32236.7|32233.1|32254.2|32250.6|32198.7|32195.1|1707
1659015000000|2022-07-28 13:30:00|32236.1|32233.7|32222.1|32219.7|32287.6|32285.2|32215.6|32213.2|6585
1659015300000|2022-07-28 13:35:00|32223.1|32220.7|32233.6|32231.2|32265.6|32263.2|32219.1|32216.7|3059
1659015600000|2022-07-28 13:40:00|32234.1|32231.7|32153.1|32150.7|32242.1|32239.7|32145.6|32143.2|3687
1659015900000|2022-07-28 13:45:00|32153.6|32151.2|32117.1|32114.7|32167.1|32164.7|32079.1|32076.7|4167
1659016200000|2022-07-28 13:50:00|32117.6|32115.2|32021.1|32018.7|32126.1|32123.7|31993.6|31991.2|4475
1659016500000|2022-07-28 13:55:00|32019.6|32017.2|32052.1|32049.7|32060.1|32057.7|32016.6|32014.2|3210
1659016800000|2022-07-28 14:00:00|32054.6|32052.2|32059.1|32056.7|32077.6|32075.2|32044.6|32042.2|3302
1659017100000|2022-07-28 14:05:00|32058.6|32056.2|32031.6|32029.2|32067.1|32064.7|32006.1|32003.7|3225
1659017400000|2022-07-28 14:10:00|32032.6|32030.2|32044.3|32041.9|32055.1|32052.7|31998.1|31995.7|2668
1659017700000|2022-07-28 14:15:00|32043.3|32040.9|32038.8|32036.4|32073.3|32070.9|32026.3|32023.9|2304
1659018000000|2022-07-28 14:20:00|32036.3|32033.9|32012.3|32009.9|32046.8|32044.4|31980.8|31978.4|2492
1659018300000|2022-07-28 14:25:00|32011.8|32009.4|32025.3|32022.9|32032.8|32030.4|31981.3|31978.9|2044
1659018600000|2022-07-28 14:30:00|32026.3|32023.9|32035.8|32033.4|32052.3|32049.9|32006.8|32004.4|1762
1659018900000|2022-07-28 14:35:00|32036.8|32034.4|32087.8|32085.4|32114.3|32111.9|32036.8|32034.4|2211
1659019200000|2022-07-28 14:40:00|32087.3|32084.9|32111.3|32108.9|32113.3|32110.9|32070.8|32068.4|1476
1659019500000|2022-07-28 14:45:00|32111.8|32109.4|32183.3|32180.9|32190.3|32187.9|32103.3|32100.9|2901
1659019800000|2022-07-28 14:50:00|32184.3|32181.9|32183.3|32180.9|32196.8|32194.4|32170.3|32167.9|1849
1659020100000|2022-07-28 14:55:00|32182.8|32180.4|32214.3|32211.9|32217.8|32215.4|32167.8|32165.4|2065
1659020400000|2022-07-28 15:00:00|32213.8|32211.4|32224.8|32222.4|32254.8|32252.4|32202.8|32200.4|2313
1659020700000|2022-07-28 15:05:00|32225.8|32223.4|32232.3|32229.9|32248.3|32245.9|32217.8|32215.4|1587
1659021000000|2022-07-28 15:10:00|32231.8|32229.4|32273.8|32271.4|32273.8|32271.4|32220.8|32218.4|1434
1659021300000|2022-07-28 15:15:00|32273.3|32270.9|32281.3|32278.9|32293.8|32291.4|32255.3|32252.9|1706
1659021600000|2022-07-28 15:20:00|32282.3|32279.9|32349.3|32346.9|32358.8|32356.4|32271.3|32268.9|2871
1659021900000|2022-07-28 15:25:00|32349.8|32347.4|32400.8|32398.4|32401.3|32398.9|32346.8|32344.4|3040
1659022200000|2022-07-28 15:30:00|32400.3|32397.9|32378.8|32376.4|32406.8|32404.4|32348.3|32345.9|2631
1659022500000|2022-07-28 15:35:00|32379.3|32376.9|32391.8|32389.4|32404.8|32402.4|32367.3|32364.9|1198
1659022800000|2022-07-28 15:40:00|32392.8|32390.4|32438.3|32435.9|32443.3|32440.9|32379.8|32377.4|2176
1659023100000|2022-07-28 15:45:00|32439.3|32436.9|32420.3|32417.9|32449.8|32447.4|32402.8|32400.4|2191
1659023400000|2022-07-28 15:50:00|32421.3|32418.9|32409.8|32407.4|32431.8|32429.4|32407.3|32404.9|1320
1659023700000|2022-07-28 15:55:00|32408.8|32406.4|32379.8|32377.4|32417.8|32415.4|32378.3|32375.9|1802
1659024000000|2022-07-28 16:00:00|32380.3|32377.9|32394.3|32391.9|32399.8|32397.4|32379.3|32376.9|935
1659024300000|2022-07-28 16:05:00|32393.8|32391.4|32389.3|32386.9|32401.3|32398.9|32376.3|32373.9|1477
1659024600000|2022-07-28 16:10:00|32388.3|32385.9|32418.8|32416.4|32428.8|32426.4|32384.8|32382.4|1219
1659024900000|2022-07-28 16:15:00|32419.3|32416.9|32383.3|32380.9|32423.3|32420.9|32378.3|32375.9|1253
1659025200000|2022-07-28 16:20:00|32384.8|32382.4|32438.8|32436.4|32438.8|32436.4|32374.3|32371.9|1821
1659025500000|2022-07-28 16:25:00|32438.3|32435.9|32439.8|32437.4|32444.3|32441.9|32422.3|32419.9|1574
1659025800000|2022-07-28 16:30:00|32440.3|32437.9|32416.3|32413.9|32440.8|32438.4|32388.8|32386.4|1799
1659026100000|2022-07-28 16:35:00|32416.8|32414.4|32423.3|32420.9|32433.3|32430.9|32401.8|32399.4|1090
1659026400000|2022-07-28 16:40:00|32422.8|32420.4|32414.8|32412.4|32425.3|32422.9|32402.8|32400.4|589
1659026700000|2022-07-28 16:45:00|32415.3|32412.9|32414.8|32412.4|32433.8|32431.4|32409.8|32407.4|817
1659027000000|2022-07-28 16:50:00|32414.3|32411.9|32438.8|32436.4|32439.3|32436.9|32401.8|32399.4|736
1659027300000|2022-07-28 16:55:00|32439.8|32437.4|32423.3|32420.9|32445.8|32443.4|32423.3|32420.9|956
1659027600000|2022-07-28 17:00:00|32423.8|32421.4|32420.8|32418.4|32430.8|32428.4|32400.8|32398.4|1210
1659027900000|2022-07-28 17:05:00|32421.3|32418.9|32445.8|32443.4|32446.3|32443.9|32410.3|32407.9|909
1659028200000|2022-07-28 17:10:00|32446.3|32443.9|32467.8|32465.4|32474.8|32472.4|32435.8|32433.4|1312
1659028500000|2022-07-28 17:15:00|32467.3|32464.9|32461.8|32459.4|32475.3|32472.9|32442.8|32440.4|1023
1659028800000|2022-07-28 17:20:00|32462.3|32459.9|32485.3|32482.9|32502.3|32499.9|32458.3|32455.9|1508
1659029100000|2022-07-28 17:25:00|32484.3|32481.9|32504.3|32501.9|32507.8|32505.4|32473.3|32470.9|926
1659029400000|2022-07-28 17:30:00|32503.8|32501.4|32520.8|32518.4|32520.8|32518.4|32499.8|32497.4|1238
1659029700000|2022-07-28 17:35:00|32521.3|32518.9|32526.3|32523.9|32544.3|32541.9|32515.3|32512.9|2307
1659030000000|2022-07-28 17:40:00|32526.8|32524.4|32546.3|32543.9|32564.8|32562.4|32525.8|32523.4|1332
1659030300000|2022-07-28 17:45:00|32545.8|32543.4|32560.3|32557.9|32563.3|32560.9|32534.8|32532.4|1212
1659030600000|2022-07-28 17:50:00|32556.3|32553.9|32562.3|32559.9|32571.8|32569.4|32550.3|32547.9|1045
1659030900000|2022-07-28 17:55:00|32563.3|32560.9|32572.8|32570.4|32590.3|32587.9|32563.3|32560.9|1464
1659031200000|2022-07-28 18:00:00|32572.3|32569.9|32540.3|32537.9|32574.3|32571.9|32535.8|32533.4|2049
1659031500000|2022-07-28 18:05:00|32540.8|32538.4|32527.8|32525.4|32543.3|32540.9|32516.8|32514.4|1164
1659031800000|2022-07-28 18:10:00|32528.3|32525.9|32532.8|32530.4|32544.3|32541.9|32516.8|32514.4|1171
1659032100000|2022-07-28 18:15:00|32532.3|32529.9|32555.8|32553.4|32568.8|32566.4|32531.3|32528.9|876
1659032400000|2022-07-28 18:20:00|32556.3|32553.9|32550.8|32548.4|32556.3|32553.9|32538.8|32536.4|645
1659032700000|2022-07-28 18:25:00|32551.3|32548.9|32549.8|32547.4|32556.8|32554.4|32540.8|32538.4|835
1659033000000|2022-07-28 18:30:00|32549.3|32546.9|32549.3|32546.9|32557.8|32555.4|32534.3|32531.9|551
1659033300000|2022-07-28 18:35:00|32549.8|32547.4|32562.3|32559.9|32562.3|32559.9|32545.3|32542.9|1062
1659033600000|2022-07-28 18:40:00|32563.3|32560.9|32558.3|32555.9|32572.8|32570.4|32555.3|32552.9|815
1659033900000|2022-07-28 18:45:00|32558.8|32556.4|32560.8|32558.4|32563.8|32561.4|32549.3|32546.9|609
1659034200000|2022-07-28 18:50:00|32561.3|32558.9|32573.3|32570.9|32575.3|32572.9|32545.3|32542.9|1095
1659034500000|2022-07-28 18:55:00|32572.8|32570.4|32566.8|32564.4|32576.8|32574.4|32551.3|32548.9|800
1659034800000|2022-07-28 19:00:00|32566.3|32563.9|32595.8|32593.4|32600.3|32597.9|32557.8|32555.4|1332
1659035100000|2022-07-28 19:05:00|32596.3|32593.9|32580.8|32578.4|32614.3|32611.9|32562.3|32559.9|1775
1659035400000|2022-07-28 19:10:00|32581.3|32578.9|32571.3|32568.9|32586.3|32583.9|32553.3|32550.9|1217
1659035700000|2022-07-28 19:15:00|32571.8|32569.4|32570.3|32567.9|32578.3|32575.9|32543.3|32540.9|1141
1659036000000|2022-07-28 19:20:00|32568.5|32566.1|32580.5|32578.1|32587.5|32585.1|32568.5|32566.1|921
1659036300000|2022-07-28 19:25:00|32581|32578.6|32584|32581.6|32589.5|32587.1|32567|32564.6|843
1659036600000|2022-07-28 19:30:00|32583.5|32581.1|32563|32560.6|32584.5|32582.1|32555|32552.6|1302
1659036900000|2022-07-28 19:35:00|32562.5|32560.1|32546.5|32544.1|32569.5|32567.1|32529|32526.6|1726
1659037200000|2022-07-28 19:40:00|32547|32544.6|32535|32532.6|32549.5|32547.1|32520.5|32518.1|1200
1659037500000|2022-07-28 19:45:00|32534.5|32532.1|32549.5|32547.1|32554|32551.6|32507.5|32505.1|1307
1659037800000|2022-07-28 19:50:00|32539|32536.6|32533|32530.6|32572|32569.6|32524.5|32522.1|2391
1659038100000|2022-07-28 19:55:00|32532.5|32530.1|32519|32516.6|32541.5|32539.1|32510|32507.6|4430
1659038400000|2022-07-28 20:00:00|32520.2|32515.4|32487.2|32482.4|32542.7|32537.9|32476.7|32471.9|6425
1659038700000|2022-07-28 20:05:00|32486.7|32481.9|32479.2|32474.4|32519.7|32514.9|32467.2|32462.4|1816
1659039000000|2022-07-28 20:10:00|32478.7|32473.9|32487.7|32482.9|32498.7|32493.9|32473.7|32468.9|1296
1659039300000|2022-07-28 20:15:00|32487.2|32482.4|32496.2|32491.4|32506.2|32501.4|32487.2|32482.4|578
1659039600000|2022-07-28 20:20:00|32496.7|32491.9|32485.7|32480.9|32498.7|32493.9|32484.7|32479.9|519
1659039900000|2022-07-28 20:25:00|32486.2|32481.4|32509.2|32504.4|32510.7|32505.9|32478.7|32473.9|554
1659040200000|2022-07-28 20:30:00|32508.7|32503.9|32568.2|32563.4|32580.2|32575.4|32472.7|32467.9|2947
1659040500000|2022-07-28 20:35:00|32569.7|32564.9|32610.2|32605.4|32636.7|32631.9|32558.2|32553.4|1441
1659040800000|2022-07-28 20:40:00|32610.7|32605.9|32625.2|32620.4|32632.7|32627.9|32605.2|32600.4|709
1659041100000|2022-07-28 20:45:00|32623.7|32618.9|32641.7|32636.9|32644.7|32639.9|32617.2|32612.4|481
1659041400000|2022-07-28 20:50:00|32641.2|32636.4|32627.2|32622.4|32641.7|32636.9|32626.2|32621.4|275
1659041700000|2022-07-28 20:55:00|32627.7|32622.9|32604.8|32595|32632.7|32627.9|32601.7|32594.8|388
1659042000000|2022-07-28 21:00:00|32606.2|32596.4|32618.1|32608.3|32619.7|32609.9|32604.5|32594.7|0
1659042300000|2022-07-28 21:05:00|32618|32608.2|32606.9|32597.1|32620.3|32610.5|32605.9|32596.1|0
1659042600000|2022-07-28 21:10:00|32614.1|32604.3|32606.3|32596.5|32619.7|32609.9|32606.3|32596.5|0
1659042900000|2022-07-28 21:15:00|32606.1|32596.3|32605.4|32595.6|32612.2|32602.4|32603.7|32593.9|0
1659043200000|2022-07-28 21:20:00|32605.2|32595.4|32599.9|32590.1|32609.4|32599.6|32599.9|32590.1|0
1659043500000|2022-07-28 21:25:00|32601.5|32591.7|32593.4|32583.6|32603.5|32593.7|32589|32579.2|0
1659043800000|2022-07-28 21:30:00|32589|32579.2|32604.5|32594.7|32608.1|32598.3|32589|32579.2|0
1659044100000|2022-07-28 21:35:00|32604.4|32594.6|32598.7|32588.9|32604.5|32594.7|32597.9|32588.1|0
1659044400000|2022-07-28 21:40:00|32597.3|32587.5|32608|32598.2|32608.6|32598.8|32597.3|32587.5|0
1659044700000|2022-07-28 21:45:00|32607.5|32597.7|32608.9|32599.1|32610.8|32601|32607.5|32597.7|0
1659045000000|2022-07-28 21:50:00|32610.1|32600.3|32613.2|32603.4|32613.2|32603.4|32608|32598.2|0
1659045300000|2022-07-28 21:55:00|32613.1|32603.3|32617.7|32607.9|32623.3|32613.5|32612.6|32602.8|0
1659045600000|2022-07-28 22:00:00|32589.2|32584.4|32554.2|32549.4|32589.2|32584.4|32547.2|32542.4|569
1659045900000|2022-07-28 22:05:00|32554.7|32549.9|32565.7|32560.9|32573.2|32568.4|32551.2|32546.4|180
1659046200000|2022-07-28 22:10:00|32566.2|32561.4|32576.2|32571.4|32578.7|32573.9|32560.2|32555.4|137
1659046500000|2022-07-28 22:15:00|32576.7|32571.9|32556.2|32551.4|32577.7|32572.9|32556.2|32551.4|112
1659046800000|2022-07-28 22:20:00|32555.7|32550.9|32549.2|32544.4|32558.2|32553.4|32541.2|32536.4|233
1659047100000|2022-07-28 22:25:00|32549.7|32544.9|32558.2|32553.4|32558.2|32553.4|32546.2|32541.4|165
1659047400000|2022-07-28 22:30:00|32557.7|32552.9|32553.2|32548.4|32561.2|32556.4|32550.7|32545.9|149
1659047700000|2022-07-28 22:35:00|32552.7|32547.9|32554.2|32549.4|32561.2|32556.4|32551.7|32546.9|122
1659048000000|2022-07-28 22:40:00|32553.7|32548.9|32559.7|32554.9|32560.7|32555.9|32551.2|32546.4|79
1659048300000|2022-07-28 22:45:00|32559.2|32554.4|32545.7|32540.9|32559.7|32554.9|32543.7|32538.9|123
1659048600000|2022-07-28 22:50:00|32545.2|32540.4|32532.7|32527.9|32546.7|32541.9|32527.7|32522.9|230
1659048900000|2022-07-28 22:55:00|32532.2|32527.4|32529.2|32524.4|32539.2|32534.4|32524.7|32519.9|255
1659049200000|2022-07-28 23:00:00|32529.7|32524.9|32523.2|32518.4|32531.7|32526.9|32521.7|32516.9|160
1659049500000|2022-07-28 23:05:00|32522.7|32517.9|32518.2|32513.4|32526.2|32521.4|32516.2|32511.4|157
1659049800000|2022-07-28 23:10:00|32518.7|32513.9|32518.2|32513.4|32522.2|32517.4|32516.2|32511.4|66
1659050100000|2022-07-28 23:15:00|32517.7|32512.9|32515.2|32510.4|32523.2|32518.4|32512.2|32507.4|133
1659050400000|2022-07-28 23:20:00|32515.7|32510.9|32515.7|32510.9|32527.7|32522.9|32511.2|32506.4|102
1659050700000|2022-07-28 23:25:00|32517.2|32512.4|32527.2|32522.4|32529.2|32524.4|32515.2|32510.4|207
1659051000000|2022-07-28 23:30:00|32528.2|32523.4|32528.2|32523.4|32529.7|32524.9|32523.2|32518.4|56
1659051300000|2022-07-28 23:35:00|32527.7|32522.9|32529.2|32524.4|32533.2|32528.4|32521.2|32516.4|79
1659051600000|2022-07-28 23:40:00|32528.7|32523.9|32528.2|32523.4|32531.2|32526.4|32524.7|32519.9|113
1659051900000|2022-07-28 23:45:00|32528.7|32523.9|32535.2|32530.4|32537.2|32532.4|32525.2|32520.4|74
1659052200000|2022-07-28 23:50:00|32535.7|32530.9|32537.2|32532.4|32543.7|32538.9|32529.2|32524.4|136
1659052500000|2022-07-28 23:55:00|32537.7|32532.9|32529.2|32524.4|32540.2|32535.4|32526.2|32521.4|146
1658966400000|2022-07-28 00:00:00|32165.3|32160.5|32157.8|32153|32181.8|32177|32155.8|32151|196
1658966700000|2022-07-28 00:05:00|32158.3|32153.5|32153.8|32149|32173.8|32169|32150.3|32145.5|198
1658967000000|2022-07-28 00:10:00|32153.3|32148.5|32148.3|32143.5|32157.3|32152.5|32144.3|32139.5|213
1658967300000|2022-07-28 00:15:00|32148.8|32144|32146.8|32142|32152.3|32147.5|32142.8|32138|123
1658967600000|2022-07-28 00:20:00|32147.3|32142.5|32139.3|32134.5|32148.3|32143.5|32137.8|32133|139
1658967900000|2022-07-28 00:25:00|32139.8|32135|32130.8|32126|32145.3|32140.5|32128.8|32124|218
1658968200000|2022-07-28 00:30:00|32131.3|32126.5|32141.3|32136.5|32141.8|32137|32128.8|32124|239
1658968500000|2022-07-28 00:35:00|32140.8|32136|32137.3|32132.5|32144.8|32140|32135.8|32131|71
1658968800000|2022-07-28 00:40:00|32137.8|32133|32131.3|32126.5|32140.3|32135.5|32130.8|32126|73
1658969100000|2022-07-28 00:45:00|32130.8|32126|32139.3|32134.5|32141.8|32137|32126.8|32122|386
1658969400000|2022-07-28 00:50:00|32139.8|32135|32145.3|32140.5|32149.3|32144.5|32137.8|32133|111
1658969700000|2022-07-28 00:55:00|32145.8|32141|32149.8|32145|32152.3|32147.5|32142.3|32137.5|152
1658970000000|2022-07-28 01:00:00|32150.3|32145.5|32149.8|32145|32155.8|32151|32138.3|32133.5|175
1658970300000|2022-07-28 01:05:00|32150.3|32145.5|32157.3|32152.5|32159.3|32154.5|32148.3|32143.5|132
1658970600000|2022-07-28 01:10:00|32157.8|32153|32151.3|32146.5|32159.3|32154.5|32148.3|32143.5|107
1658970900000|2022-07-28 01:15:00|32153.3|32148.5|32162.3|32157.5|32162.8|32158|32145.8|32141|147
1658971200000|2022-07-28 01:20:00|32161.8|32157|32148.8|32144|32161.8|32157|32147.3|32142.5|199
1658971500000|2022-07-28 01:25:00|32149.3|32144.5|32148.3|32143.5|32150.3|32145.5|32145.3|32140.5|108
1658971800000|2022-07-28 01:30:00|32148.8|32144|32165.3|32160.5|32167.3|32162.5|32143.8|32139|166
1658972100000|2022-07-28 01:35:00|32164.8|32160|32160.3|32155.5|32168.8|32164|32151.8|32147|125
1658972400000|2022-07-28 01:40:00|32159.8|32155|32152.8|32148|32161.8|32157|32149.3|32144.5|118
1658972700000|2022-07-28 01:45:00|32153.3|32148.5|32156.3|32151.5|32160.8|32156|32149.3|32144.5|79
1658973000000|2022-07-28 01:50:00|32155.8|32151|32161.3|32156.5|32163.3|32158.5|32155.8|32151|90
1658973300000|2022-07-28 01:55:00|32161.8|32157|32174.3|32169.5|32176.8|32172|32159.8|32155|154
1658973600000|2022-07-28 02:00:00|32174.8|32170|32167.8|32163|32175.8|32171|32163.8|32159|113
1658973900000|2022-07-28 02:05:00|32168.3|32163.5|32165.3|32160.5|32172.3|32167.5|32164.3|32159.5|80
1658974200000|2022-07-28 02:10:00|32165.8|32161|32168.8|32164|32172.3|32167.5|32164.8|32160|61
1658974500000|2022-07-28 02:15:00|32169.3|32164.5|32169.3|32164.5|32172.3|32167.5|32166.8|32162|56
1658974800000|2022-07-28 02:20:00|32169.8|32165|32163.8|32159|32172.3|32167.5|32161.8|32157|41
1658975100000|2022-07-28 02:25:00|32164.3|32159.5|32167.3|32162.5|32167.8|32163|32163.3|32158.5|39
1658975400000|2022-07-28 02:30:00|32166.8|32162|32171.3|32166.5|32172.8|32168|32162.3|32157.5|63
1658975700000|2022-07-28 02:35:00|32172.8|32168|32182.3|32177.5|32183.8|32179|32171.3|32166.5|111
1658976000000|2022-07-28 02:40:00|32182.8|32178|32177.8|32173|32184.3|32179.5|32175.8|32171|78
1658976300000|2022-07-28 02:45:00|32178.3|32173.5|32172.3|32167.5|32180.8|32176|32172.3|32167.5|118
1658976600000|2022-07-28 02:50:00|32172.8|32168|32169.8|32165|32175.3|32170.5|32166.8|32162|50
1658976900000|2022-07-28 02:55:00|32170.8|32166|32171.3|32166.5|32173.3|32168.5|32167.3|32162.5|60
1658977200000|2022-07-28 03:00:00|32171.8|32167|32167.8|32163|32173.3|32168.5|32164.8|32160|49
1658977500000|2022-07-28 03:05:00|32167.3|32162.5|32169.3|32164.5|32170.3|32165.5|32166.3|32161.5|40
1658977800000|2022-07-28 03:10:00|32168.8|32164|32170.3|32165.5|32172.3|32167.5|32168.3|32163.5|28
1658978100000|2022-07-28 03:15:00|32169.8|32165|32161.8|32157|32169.8|32165|32159.3|32154.5|64
1658978400000|2022-07-28 03:20:00|32161.3|32156.5|32158.8|32154|32162.3|32157.5|32152.3|32147.5|65
1658978700000|2022-07-28 03:25:00|32159.3|32154.5|32158.8|32154|32161.3|32156.5|32154.8|32150|30
1658979000000|2022-07-28 03:30:00|32159.3|32154.5|32154.8|32150|32160.3|32155.5|32150.8|32146|57
1658979300000|2022-07-28 03:35:00|32155.3|32150.5|32158.3|32153.5|32158.8|32154|32150.8|32146|19
1658979600000|2022-07-28 03:40:00|32158.8|32154|32162.3|32157.5|32162.3|32157.5|32153.8|32149|71
1658979900000|2022-07-28 03:45:00|32164.3|32159.5|32151.8|32147|32164.3|32159.5|32149.3|32144.5|94
1658980200000|2022-07-28 03:50:00|32152.3|32147.5|32143.3|32138.5|32153.3|32148.5|32140.3|32135.5|134
1658980500000|2022-07-28 03:55:00|32143.8|32139|32145.3|32140.5|32151.3|32146.5|32143.3|32138.5|91
1658980800000|2022-07-28 04:00:00|32144.8|32140|32148.3|32143.5|32153.3|32148.5|32144.8|32140|90
1658981100000|2022-07-28 04:05:00|32147.8|32143|32148.3|32143.5|32149.8|32145|32145.8|32141|48
1658981400000|2022-07-28 04:10:00|32147.8|32143|32146.3|32141.5|32149.3|32144.5|32144.8|32140|44
1658981700000|2022-07-28 04:15:00|32145.8|32141|32144.3|32139.5|32147.8|32143|32143.3|32138.5|70
1658982000000|2022-07-28 04:20:00|32144.8|32140|32145.3|32140.5|32148.3|32143.5|32142.8|32138|30
1658982300000|2022-07-28 04:25:00|32145.8|32141|32146.8|32142|32148.3|32143.5|32144.8|32140|24
1658982600000|2022-07-28 04:30:00|32147.8|32143|32143.8|32139|32148.3|32143.5|32136.3|32131.5|217
1658982900000|2022-07-28 04:35:00|32143.3|32138.5|32147.8|32143|32150.3|32145.5|32142.3|32137.5|85
1658983200000|2022-07-28 04:40:00|32147.3|32142.5|32150.3|32145.5|32151.8|32147|32146.3|32141.5|39
1658983500000|2022-07-28 04:45:00|32150.8|32146|32153.3|32148.5|32155.3|32150.5|32149.8|32145|76
1658983800000|2022-07-28 04:50:00|32153.8|32149|32151.3|32146.5|32155.8|32151|32150.3|32145.5|64
1658984100000|2022-07-28 04:55:00|32150.8|32146|32148.8|32144|32153.8|32149|32148.8|32144|44
1658984400000|2022-07-28 05:00:00|32149.3|32144.5|32150.3|32145.5|32151.8|32147|32145.8|32141|95
1658984700000|2022-07-28 05:05:00|32150.8|32146|32139.3|32134.5|32151.3|32146.5|32138.3|32133.5|47
1658985000000|2022-07-28 05:10:00|32139.8|32135|32137.3|32132.5|32142.3|32137.5|32136.8|32132|52
1658985300000|2022-07-28 05:15:00|32136.8|32132|32136.3|32131.5|32139.3|32134.5|32135.8|32131|17
1658985600000|2022-07-28 05:20:00|32136.8|32132|32135.8|32131|32138.3|32133.5|32134.8|32130|46
1658985900000|2022-07-28 05:25:00|32136.3|32131.5|32135.8|32131|32137.8|32133|32133.3|32128.5|43
1658986200000|2022-07-28 05:30:00|32136.3|32131.5|32146.3|32141.5|32149.8|32145|32136.3|32131.5|85
1658986500000|2022-07-28 05:35:00|32146.8|32142|32144.3|32139.5|32149.3|32144.5|32143.3|32138.5|67
1658986800000|2022-07-28 05:40:00|32146.3|32141.5|32152.3|32147.5|32153.8|32149|32143.3|32138.5|100
1658987100000|2022-07-28 05:45:00|32151.8|32147|32161.3|32156.5|32162.8|32158|32149.3|32144.5|117
1658987400000|2022-07-28 05:50:00|32161.8|32157|32159.3|32154.5|32161.8|32157|32157.8|32153|110
1658987700000|2022-07-28 05:55:00|32158.8|32154|32162.3|32157.5|32163.8|32159|32154.3|32149.5|147
1658988000000|2022-07-28 06:00:00|32161.7|32158.1|32174.7|32171.1|32177.7|32174.1|32158.2|32154.6|347
1658988300000|2022-07-28 06:05:00|32174.2|32170.6|32170.7|32167.1|32176.2|32172.6|32163.2|32159.6|252
1658988600000|2022-07-28 06:10:00|32171.2|32167.6|32175.2|32171.6|32177.7|32174.1|32168.7|32165.1|131
1658988900000|2022-07-28 06:15:00|32174.7|32171.1|32183.7|32180.1|32187.7|32184.1|32173.7|32170.1|167
1658989200000|2022-07-28 06:20:00|32184.2|32180.6|32187.2|32183.6|32194.7|32191.1|32175.2|32171.6|285
1658989500000|2022-07-28 06:25:00|32186.7|32183.1|32183.7|32180.1|32189.7|32186.1|32175.7|32172.1|168
1658989800000|2022-07-28 06:30:00|32183.2|32179.6|32179.7|32176.1|32190.7|32187.1|32179.2|32175.6|314
1658990100000|2022-07-28 06:35:00|32180.2|32176.6|32194.7|32191.1|32195.2|32191.6|32174.2|32170.6|241
1658990400000|2022-07-28 06:40:00|32195.2|32191.6|32190.2|32186.6|32198.2|32194.6|32187.7|32184.1|296
1658990700000|2022-07-28 06:45:00|32190.7|32187.1|32181.2|32177.6|32191.2|32187.6|32174.7|32171.1|479
1658991000000|2022-07-28 06:50:00|32181.7|32178.1|32176.2|32172.6|32182.2|32178.6|32171.2|32167.6|214
1658991300000|2022-07-28 06:55:00|32176.7|32173.1|32178.7|32175.1|32185.7|32182.1|32174.7|32171.1|149
1658991600000|2022-07-28 07:00:00|32179.2|32175.6|32162.7|32159.1|32183.2|32179.6|32154.2|32150.6|799
1658991900000|2022-07-28 07:05:00|32163.7|32160.1|32173.7|32170.1|32174.7|32171.1|32159.2|32155.6|358
1658992200000|2022-07-28 07:10:00|32173.2|32169.6|32191.7|32188.1|32193.7|32190.1|32173.2|32169.6|447
1658992500000|2022-07-28 07:15:00|32192.2|32188.6|32203.2|32199.6|32203.7|32200.1|32179.7|32176.1|497
1658992800000|2022-07-28 07:20:00|32202.7|32199.1|32184.2|32180.6|32218.7|32215.1|32183.7|32180.1|578
1658993100000|2022-07-28 07:25:00|32184.7|32181.1|32182.7|32179.1|32197.2|32193.6|32181.2|32177.6|167
1658993400000|2022-07-28 07:30:00|32183.2|32179.6|32177.2|32173.6|32184.7|32181.1|32162.2|32158.6|423
1658993700000|2022-07-28 07:35:00|32176.7|32173.1|32172.7|32169.1|32188.7|32185.1|32167.2|32163.6|303
1658994000000|2022-07-28 07:40:00|32173.2|32169.6|32179.7|32176.1|32192.7|32189.1|32172.7|32169.1|519
1658994300000|2022-07-28 07:45:00|32180.2|32176.6|32185.2|32181.6|32191.7|32188.1|32180.2|32176.6|207
1658994600000|2022-07-28 07:50:00|32184.7|32181.1|32192.2|32188.6|32192.7|32189.1|32181.7|32178.1|145
1658994900000|2022-07-28 07:55:00|32192.7|32189.1|32182.7|32179.1|32193.2|32189.6|32181.7|32178.1|387
1658995200000|2022-07-28 08:00:00|32181.7|32178.1|32185.7|32182.1|32190.2|32186.6|32173.7|32170.1|722
1658995500000|2022-07-28 08:05:00|32186.2|32182.6|32172.2|32168.6|32190.7|32187.1|32158.2|32154.6|1231
1658995800000|2022-07-28 08:10:00|32171.7|32168.1|32184.2|32180.6|32192.7|32189.1|32169.7|32166.1|407
1658996100000|2022-07-28 08:15:00|32183.7|32180.1|32183.7|32180.1|32198.2|32194.6|32176.7|32173.1|240
1658996400000|2022-07-28 08:20:00|32184.2|32180.6|32186.2|32182.6|32193.7|32190.1|32182.7|32179.1|231
1658996700000|2022-07-28 08:25:00|32185.7|32182.1|32170.7|32167.1|32187.7|32184.1|32166.2|32162.6|306
1658997000000|2022-07-28 08:30:00|32170.2|32166.6|32163.7|32160.1|32175.2|32171.6|32163.7|32160.1|327
1658997300000|2022-07-28 08:35:00|32164.2|32160.6|32165.2|32161.6|32168.7|32165.1|32160.7|32157.1|266
1658997600000|2022-07-28 08:40:00|32165.7|32162.1|32170.7|32167.1|32173.7|32170.1|32159.2|32155.6|251
1658997900000|2022-07-28 08:45:00|32171.2|32167.6|32165.7|32162.1|32175.7|32172.1|32162.2|32158.6|218
1658998200000|2022-07-28 08:50:00|32166.2|32162.6|32150.2|32146.6|32170.2|32166.6|32142.7|32139.1|303
1658998500000|2022-07-28 08:55:00|32149.7|32146.1|32148.7|32145.1|32154.2|32150.6|32143.2|32139.6|216
1658998800000|2022-07-28 09:00:00|32148.2|32144.6|32148.7|32145.1|32156.7|32153.1|32146.7|32143.1|157
1658999100000|2022-07-28 09:05:00|32148.2|32144.6|32133.7|32130.1|32150.7|32147.1|32133.2|32129.6|240
1658999400000|2022-07-28 09:10:00|32134.2|32130.6|32131.2|32127.6|32141.2|32137.6|32125.2|32121.6|607
1658999700000|2022-07-28 09:15:00|32130.7|32127.1|32134.7|32131.1|32137.2|32133.6|32127.7|32124.1|344
1659000000000|2022-07-28 09:20:00|32134.2|32130.6|32123.2|32119.6|32134.7|32131.1|32118.2|32114.6|244
1659000300000|2022-07-28 09:25:00|32122.7|32119.1|32129.2|32125.6|32137.7|32134.1|32121.2|32117.6|246
1659000600000|2022-07-28 09:30:00|32128.7|32125.1|32133.2|32129.6|32135.7|32132.1|32122.7|32119.1|246
1659000900000|2022-07-28 09:35:00|32132.7|32129.1|32150.2|32146.6|32152.7|32149.1|32131.2|32127.6|216
1659001200000|2022-07-28 09:40:00|32149.7|32146.1|32153.7|32150.1|32155.7|32152.1|32144.7|32141.1|209
1659001500000|2022-07-28 09:45:00|32154.2|32150.6|32150.2|32146.6|32165.7|32162.1|32149.7|32146.1|415
1659001800000|2022-07-28 09:50:00|32149.7|32146.1|32141.7|32138.1|32157.7|32154.1|32140.7|32137.1|240
1659002100000|2022-07-28 09:55:00|32142.7|32139.1|32153.7|32150.1|32154.7|32151.1|32141.7|32138.1|170
1659002400000|2022-07-28 10:00:00|32155.2|32151.6|32150.7|32147.1|32161.7|32158.1|32145.2|32141.6|303
1659002700000|2022-07-28 10:05:00|32151.2|32147.6|32148.2|32144.6|32157.7|32154.1|32147.7|32144.1|145
1659003000000|2022-07-28 10:10:00|32147.7|32144.1|32136.2|32132.6|32149.7|32146.1|32136.2|32132.6|194
1659003300000|2022-07-28 10:15:00|32136.7|32133.1|32144.2|32140.6|32146.7|32143.1|32136.2|32132.6|141
1659003600000|2022-07-28 10:20:00|32144.7|32141.1|32148.7|32145.1|32151.7|32148.1|32138.7|32135.1|198
1659003900000|2022-07-28 10:25:00|32148.2|32144.6|32152.7|32149.1|32154.7|32151.1|32141.7|32138.1|207
1659004200000|2022-07-28 10:30:00|32153.2|32149.6|32153.7|32150.1|32157.2|32153.6|32147.7|32144.1|250
1659004500000|2022-07-28 10:35:00|32153.2|32149.6|32157.2|32153.6|32160.7|32157.1|32145.7|32142.1|241
1659004800000|2022-07-28 10:40:00|32157.7|32154.1|32148.7|32145.1|32159.7|32156.1|32147.7|32144.1|209
1659005100000|2022-07-28 10:45:00|32148.2|32144.6|32139.7|32136.1|32149.7|32146.1|32133.7|32130.1|242
1659005400000|2022-07-28 10:50:00|32140.2|32136.6|32138.2|32134.6|32140.7|32137.1|32134.2|32130.6|89
1659005700000|2022-07-28 10:55:00|32137.7|32134.1|32141.2|32137.6|32142.2|32138.6|32128.2|32124.6|292
1659006000000|2022-07-28 11:00:00|32142.2|32138.6|32152.7|32149.1|32152.7|32149.1|32142.2|32138.6|469
1659006300000|2022-07-28 11:05:00|32152.2|32148.6|32151.2|32147.6|32153.2|32149.6|32146.7|32143.1|329
1659006600000|2022-07-28 11:10:00|32151.7|32148.1|32150.7|32147.1|32154.2|32150.6|32142.7|32139.1|216
1659006900000|2022-07-28 11:15:00|32150.2|32146.6|32158.7|32155.1|32161.2|32157.6|32148.2|32144.6|247
1659007200000|2022-07-28 11:20:00|32156.7|32153.1|32156.7|32153.1|32157.7|32154.1|32148.2|32144.6|310
1659007500000|2022-07-28 11:25:00|32156.2|32152.6|32156.2|32152.6|32162.7|32159.1|32149.7|32146.1|246
1659007800000|2022-07-28 11:30:00|32155.7|32152.1|32155.2|32151.6|32156.7|32153.1|32149.7|32146.1|203
1659008100000|2022-07-28 11:35:00|32154.7|32151.1|32158.2|32154.6|32166.2|32162.6|32153.7|32150.1|231
1659008400000|2022-07-28 11:40:00|32157.7|32154.1|32150.7|32147.1|32159.2|32155.6|32150.2|32146.6|242
1659008700000|2022-07-28 11:45:00|32151.2|32147.6|32145.7|32142.1|32153.7|32150.1|32145.2|32141.6|269
1659009000000|2022-07-28 11:50:00|32146.2|32142.6|32143.2|32139.6|32147.2|32143.6|32138.7|32135.1|238
1659009300000|2022-07-28 11:55:00|32143.7|32140.1|32135.2|32131.6|32144.2|32140.6|32132.2|32128.6|278
1659009600000|2022-07-28 12:00:00|32135.7|32132.1|32125.7|32122.1|32140.2|32136.6|32124.7|32121.1|409
1659009900000|2022-07-28 12:05:00|32126.2|32122.6|32126.7|32123.1|32128.7|32125.1|32117.7|32114.1|418
1659010200000|2022-07-28 12:10:00|32126.2|32122.6|32130.7|32127.1|32131.7|32128.1|32122.7|32119.1|290
1659010500000|2022-07-28 12:15:00|32130.2|32126.6|32129.7|32126.1|32131.7|32128.1|32122.2|32118.6|412
1659010800000|2022-07-28 12:20:00|32129.2|32125.6|32135.2|32131.6|32143.7|32140.1|32125.2|32121.6|590
1659011100000|2022-07-28 12:25:00|32135.7|32132.1|32135.7|32132.1|32141.7|32138.1|32132.7|32129.1|278
1659011400000|2022-07-28 12:30:00|32135.2|32131.6|32120.7|32117.1|32153.2|32149.6|32072.7|32069.1|3685
1659011700000|2022-07-28 12:35:00|32120.2|32116.6|32120.7|32117.1|32153.7|32150.1|32110.7|32107.1|1627
1659012000000|2022-07-28 12:40:00|32120.2|32116.6|32171.2|32167.6|32181.7|32178.1|32119.7|32116.1|1147
1659012300000|2022-07-28 12:45:00|32170.2|32166.6|32193.7|32190.1|32214.7|32211.1|32167.2|32163.6|1752
1659012600000|2022-07-28 12:50:00|32191.2|32187.6|32189.7|32186.1|32207.2|32203.6|32176.7|32173.1|1226
1659012900000|2022-07-28 12:55:00|32189.2|32185.6|32162.7|32159.1|32190.2|32186.6|32151.7|32148.1|1353
1659013200000|2022-07-28 13:00:00|32163.2|32159.6|32155.2|32151.6|32166.2|32162.6|32145.7|32142.1|813
1659013500000|2022-07-28 13:05:00|32155.7|32152.1|32157.7|32154.1|32166.2|32162.6|32147.2|32143.6|726
1659013800000|2022-07-28 13:10:00|32156.7|32153.1|32179.2|32175.6|32182.7|32179.1|32153.2|32149.6|699
1659014100000|2022-07-28 13:15:00|32179.7|32176.1|32205.7|32202.1|32207.2|32203.6|32171.7|32168.1|1013
1659014400000|2022-07-28 13:20:00|32205.2|32201.6|32210.7|32207.1|32214.7|32211.1|32200.2|32196.6|1212
1659014700000|2022-07-28 13:25:00|32210.2|32206.6|32236.7|32233.1|32254.2|32250.6|32198.7|32195.1|1707
1659015000000|2022-07-28 13:30:00|32236.1|32233.7|32222.1|32219.7|32287.6|32285.2|32215.6|32213.2|6585
1659015300000|2022-07-28 13:35:00|32223.1|32220.7|32233.6|32231.2|32265.6|32263.2|32219.1|32216.7|3059
1659015600000|2022-07-28 13:40:00|32234.1|32231.7|32153.1|32150.7|32242.1|32239.7|32145.6|32143.2|3687
1659015900000|2022-07-28 13:45:00|32153.6|32151.2|32117.1|32114.7|32167.1|32164.7|32079.1|32076.7|4167
1659016200000|2022-07-28 13:50:00|32117.6|32115.2|32021.1|32018.7|32126.1|32123.7|31993.6|31991.2|4475
1659016500000|2022-07-28 13:55:00|32019.6|32017.2|32052.1|32049.7|32060.1|32057.7|32016.6|32014.2|3210
1659016800000|2022-07-28 14:00:00|32054.6|32052.2|32059.1|32056.7|32077.6|32075.2|32044.6|32042.2|3302
1659017100000|2022-07-28 14:05:00|32058.6|32056.2|32031.6|32029.2|32067.1|32064.7|32006.1|32003.7|3225
1659017400000|2022-07-28 14:10:00|32032.6|32030.2|32044.3|32041.9|32055.1|32052.7|31998.1|31995.7|2668
1659017700000|2022-07-28 14:15:00|32043.3|32040.9|32038.8|32036.4|32073.3|32070.9|32026.3|32023.9|2304
1659018000000|2022-07-28 14:20:00|32036.3|32033.9|32012.3|32009.9|32046.8|32044.4|31980.8|31978.4|2492
1659018300000|2022-07-28 14:25:00|32011.8|32009.4|32025.3|32022.9|32032.8|32030.4|31981.3|31978.9|2044
1659018600000|2022-07-28 14:30:00|32026.3|32023.9|32035.8|32033.4|32052.3|32049.9|32006.8|32004.4|1762
1659018900000|2022-07-28 14:35:00|32036.8|32034.4|32087.8|32085.4|32114.3|32111.9|32036.8|32034.4|2211
1659019200000|2022-07-28 14:40:00|32087.3|32084.9|32111.3|32108.9|32113.3|32110.9|32070.8|32068.4|1476
1659019500000|2022-07-28 14:45:00|32111.8|32109.4|32183.3|32180.9|32190.3|32187.9|32103.3|32100.9|2901
1659019800000|2022-07-28 14:50:00|32184.3|32181.9|32183.3|32180.9|32196.8|32194.4|32170.3|32167.9|1849
1659020100000|2022-07-28 14:55:00|32182.8|32180.4|32214.3|32211.9|32217.8|32215.4|32167.8|32165.4|2065
1659020400000|2022-07-28 15:00:00|32213.8|32211.4|32224.8|32222.4|32254.8|32252.4|32202.8|32200.4|2313
1659020700000|2022-07-28 15:05:00|32225.8|32223.4|32232.3|32229.9|32248.3|32245.9|32217.8|32215.4|1587
1659021000000|2022-07-28 15:10:00|32231.8|32229.4|32273.8|32271.4|32273.8|32271.4|32220.8|32218.4|1434
1659021300000|2022-07-28 15:15:00|32273.3|32270.9|32281.3|32278.9|32293.8|32291.4|32255.3|32252.9|1706
1659021600000|2022-07-28 15:20:00|32282.3|32279.9|32349.3|32346.9|32358.8|32356.4|32271.3|32268.9|2871
1659021900000|2022-07-28 15:25:00|32349.8|32347.4|32400.8|32398.4|32401.3|32398.9|32346.8|32344.4|3040
1659022200000|2022-07-28 15:30:00|32400.3|32397.9|32378.8|32376.4|32406.8|32404.4|32348.3|32345.9|2631
1659022500000|2022-07-28 15:35:00|32379.3|32376.9|32391.8|32389.4|32404.8|32402.4|32367.3|32364.9|1198
1659022800000|2022-07-28 15:40:00|32392.8|32390.4|32438.3|32435.9|32443.3|32440.9|32379.8|32377.4|2176
1659023100000|2022-07-28 15:45:00|32439.3|32436.9|32420.3|32417.9|32449.8|32447.4|32402.8|32400.4|2191
1659023400000|2022-07-28 15:50:00|32421.3|32418.9|32409.8|32407.4|32431.8|32429.4|32407.3|32404.9|1320
1659023700000|2022-07-28 15:55:00|32408.8|32406.4|32379.8|32377.4|32417.8|32415.4|32378.3|32375.9|1802
1659024000000|2022-07-28 16:00:00|32380.3|32377.9|32394.3|32391.9|32399.8|32397.4|32379.3|32376.9|935
1659024300000|2022-07-28 16:05:00|32393.8|32391.4|32389.3|32386.9|32401.3|32398.9|32376.3|32373.9|1477
1659024600000|2022-07-28 16:10:00|32388.3|32385.9|32418.8|32416.4|32428.8|32426.4|32384.8|32382.4|1219
1659024900000|2022-07-28 16:15:00|32419.3|32416.9|32383.3|32380.9|32423.3|32420.9|32378.3|32375.9|1253
1659025200000|2022-07-28 16:20:00|32384.8|32382.4|32438.8|32436.4|32438.8|32436.4|32374.3|32371.9|1821
1659025500000|2022-07-28 16:25:00|32438.3|32435.9|32439.8|32437.4|32444.3|32441.9|32422.3|32419.9|1574
1659025800000|2022-07-28 16:30:00|32440.3|32437.9|32416.3|32413.9|32440.8|32438.4|32388.8|32386.4|1799
1659026100000|2022-07-28 16:35:00|32416.8|32414.4|32423.3|32420.9|32433.3|32430.9|32401.8|32399.4|1090
1659026400000|2022-07-28 16:40:00|32422.8|32420.4|32414.8|32412.4|32425.3|32422.9|32402.8|32400.4|589
1659026700000|2022-07-28 16:45:00|32415.3|32412.9|32414.8|32412.4|32433.8|32431.4|32409.8|32407.4|817
1659027000000|2022-07-28 16:50:00|32414.3|32411.9|32438.8|32436.4|32439.3|32436.9|32401.8|32399.4|736
1659027300000|2022-07-28 16:55:00|32439.8|32437.4|32423.3|32420.9|32445.8|32443.4|32423.3|32420.9|956
1659027600000|2022-07-28 17:00:00|32423.8|32421.4|32420.8|32418.4|32430.8|32428.4|32400.8|32398.4|1210
1659027900000|2022-07-28 17:05:00|32421.3|32418.9|32445.8|32443.4|32446.3|32443.9|32410.3|32407.9|909
1659028200000|2022-07-28 17:10:00|32446.3|32443.9|32467.8|32465.4|32474.8|32472.4|32435.8|32433.4|1312
1659028500000|2022-07-28 17:15:00|32467.3|32464.9|32461.8|32459.4|32475.3|32472.9|32442.8|32440.4|1023
1659028800000|2022-07-28 17:20:00|32462.3|32459.9|32485.3|32482.9|32502.3|32499.9|32458.3|32455.9|1508
1659029100000|2022-07-28 17:25:00|32484.3|32481.9|32504.3|32501.9|32507.8|32505.4|32473.3|32470.9|926
1659029400000|2022-07-28 17:30:00|32503.8|32501.4|32520.8|32518.4|32520.8|32518.4|32499.8|32497.4|1238
1659029700000|2022-07-28 17:35:00|32521.3|32518.9|32526.3|32523.9|32544.3|32541.9|32515.3|32512.9|2307
1659030000000|2022-07-28 17:40:00|32526.8|32524.4|32546.3|32543.9|32564.8|32562.4|32525.8|32523.4|1332
1659030300000|2022-07-28 17:45:00|32545.8|32543.4|32560.3|32557.9|32563.3|32560.9|32534.8|32532.4|1212
1659030600000|2022-07-28 17:50:00|32556.3|32553.9|32562.3|32559.9|32571.8|32569.4|32550.3|32547.9|1045
1659030900000|2022-07-28 17:55:00|32563.3|32560.9|32572.8|32570.4|32590.3|32587.9|32563.3|32560.9|1464
1659031200000|2022-07-28 18:00:00|32572.3|32569.9|32540.3|32537.9|32574.3|32571.9|32535.8|32533.4|2049
1659031500000|2022-07-28 18:05:00|32540.8|32538.4|32527.8|32525.4|32543.3|32540.9|32516.8|32514.4|1164
1659031800000|2022-07-28 18:10:00|32528.3|32525.9|32532.8|32530.4|32544.3|32541.9|32516.8|32514.4|1171
1659032100000|2022-07-28 18:15:00|32532.3|32529.9|32555.8|32553.4|32568.8|32566.4|32531.3|32528.9|876
1659032400000|2022-07-28 18:20:00|32556.3|32553.9|32550.8|32548.4|32556.3|32553.9|32538.8|32536.4|645
1659032700000|2022-07-28 18:25:00|32551.3|32548.9|32549.8|32547.4|32556.8|32554.4|32540.8|32538.4|835
1659033000000|2022-07-28 18:30:00|32549.3|32546.9|32549.3|32546.9|32557.8|32555.4|32534.3|32531.9|551
1659033300000|2022-07-28 18:35:00|32549.8|32547.4|32562.3|32559.9|32562.3|32559.9|32545.3|32542.9|1062
1659033600000|2022-07-28 18:40:00|32563.3|32560.9|32558.3|32555.9|32572.8|32570.4|32555.3|32552.9|815
1659033900000|2022-07-28 18:45:00|32558.8|32556.4|32560.8|32558.4|32563.8|32561.4|32549.3|32546.9|609
1659034200000|2022-07-28 18:50:00|32561.3|32558.9|32573.3|32570.9|32575.3|32572.9|32545.3|32542.9|1095
1659034500000|2022-07-28 18:55:00|32572.8|32570.4|32566.8|32564.4|32576.8|32574.4|32551.3|32548.9|800
1659034800000|2022-07-28 19:00:00|32566.3|32563.9|32595.8|32593.4|32600.3|32597.9|32557.8|32555.4|1332
1659035100000|2022-07-28 19:05:00|32596.3|32593.9|32580.8|32578.4|32614.3|32611.9|32562.3|32559.9|1775
1659035400000|2022-07-28 19:10:00|32581.3|32578.9|32571.3|32568.9|32586.3|32583.9|32553.3|32550.9|1217
1659035700000|2022-07-28 19:15:00|32571.8|32569.4|32570.3|32567.9|32578.3|32575.9|32543.3|32540.9|1141
1659036000000|2022-07-28 19:20:00|32568.5|32566.1|32580.5|32578.1|32587.5|32585.1|32568.5|32566.1|921
1659036300000|2022-07-28 19:25:00|32581|32578.6|32584|32581.6|32589.5|32587.1|32567|32564.6|843
1659036600000|2022-07-28 19:30:00|32583.5|32581.1|32563|32560.6|32584.5|32582.1|32555|32552.6|1302
1659036900000|2022-07-28 19:35:00|32562.5|32560.1|32546.5|32544.1|32569.5|32567.1|32529|32526.6|1726
1659037200000|2022-07-28 19:40:00|32547|32544.6|32535|32532.6|32549.5|32547.1|32520.5|32518.1|1200
1659037500000|2022-07-28 19:45:00|32534.5|32532.1|32549.5|32547.1|32554|32551.6|32507.5|32505.1|1307
1659037800000|2022-07-28 19:50:00|32539|32536.6|32533|32530.6|32572|32569.6|32524.5|32522.1|2391
1659038100000|2022-07-28 19:55:00|32532.5|32530.1|32519|32516.6|32541.5|32539.1|32510|32507.6|4430
1659038400000|2022-07-28 20:00:00|32520.2|32515.4|32487.2|32482.4|32542.7|32537.9|32476.7|32471.9|6425
1659038700000|2022-07-28 20:05:00|32486.7|32481.9|32479.2|32474.4|32519.7|32514.9|32467.2|32462.4|1816
1659039000000|2022-07-28 20:10:00|32478.7|32473.9|32487.7|32482.9|32498.7|32493.9|32473.7|32468.9|1296
1659039300000|2022-07-28 20:15:00|32487.2|32482.4|32496.2|32491.4|32506.2|32501.4|32487.2|32482.4|578
1659039600000|2022-07-28 20:20:00|32496.7|32491.9|32485.7|32480.9|32498.7|32493.9|32484.7|32479.9|519
1659039900000|2022-07-28 20:25:00|32486.2|32481.4|32509.2|32504.4|32510.7|32505.9|32478.7|32473.9|554
1659040200000|2022-07-28 20:30:00|32508.7|32503.9|32568.2|32563.4|32580.2|32575.4|32472.7|32467.9|2947
1659040500000|2022-07-28 20:35:00|32569.7|32564.9|32610.2|32605.4|32636.7|32631.9|32558.2|32553.4|1441
1659040800000|2022-07-28 20:40:00|32610.7|32605.9|32625.2|32620.4|32632.7|32627.9|32605.2|32600.4|709
1659041100000|2022-07-28 20:45:00|32623.7|32618.9|32641.7|32636.9|32644.7|32639.9|32617.2|32612.4|481
1659041400000|2022-07-28 20:50:00|32641.2|32636.4|32627.2|32622.4|32641.7|32636.9|32626.2|32621.4|275
1659041700000|2022-07-28 20:55:00|32627.7|32622.9|32604.8|32595|32632.7|32627.9|32601.7|32594.8|388
1659042000000|2022-07-28 21:00:00|32606.2|32596.4|32618.1|32608.3|32619.7|32609.9|32604.5|32594.7|0
1659042300000|2022-07-28 21:05:00|32618|32608.2|32606.9|32597.1|32620.3|32610.5|32605.9|32596.1|0
1659042600000|2022-07-28 21:10:00|32614.1|32604.3|32606.3|32596.5|32619.7|32609.9|32606.3|32596.5|0
1659042900000|2022-07-28 21:15:00|32606.1|32596.3|32605.4|32595.6|32612.2|32602.4|32603.7|32593.9|0
1659043200000|2022-07-28 21:20:00|32605.2|32595.4|32599.9|32590.1|32609.4|32599.6|32599.9|32590.1|0
1659043500000|2022-07-28 21:25:00|32601.5|32591.7|32593.4|32583.6|32603.5|32593.7|32589|32579.2|0
1659043800000|2022-07-28 21:30:00|32589|32579.2|32604.5|32594.7|32608.1|32598.3|32589|32579.2|0
1659044100000|2022-07-28 21:35:00|32604.4|32594.6|32598.7|32588.9|32604.5|32594.7|32597.9|32588.1|0
1659044400000|2022-07-28 21:40:00|32597.3|32587.5|32608|32598.2|32608.6|32598.8|32597.3|32587.5|0
1659044700000|2022-07-28 21:45:00|32607.5|32597.7|32608.9|32599.1|32610.8|32601|32607.5|32597.7|0
1659045000000|2022-07-28 21:50:00|32610.1|32600.3|32613.2|32603.4|32613.2|32603.4|32608|32598.2|0
1659045300000|2022-07-28 21:55:00|32613.1|32603.3|32617.7|32607.9|32623.3|32613.5|32612.6|32602.8|0
1659045600000|2022-07-28 22:00:00|32589.2|32584.4|32554.2|32549.4|32589.2|32584.4|32547.2|32542.4|569
1659045900000|2022-07-28 22:05:00|32554.7|32549.9|32565.7|32560.9|32573.2|32568.4|32551.2|32546.4|180
1659046200000|2022-07-28 22:10:00|32566.2|32561.4|32576.2|32571.4|32578.7|32573.9|32560.2|32555.4|137
1659046500000|2022-07-28 22:15:00|32576.7|32571.9|32556.2|32551.4|32577.7|32572.9|32556.2|32551.4|112
1659046800000|2022-07-28 22:20:00|32555.7|32550.9|32549.2|32544.4|32558.2|32553.4|32541.2|32536.4|233
1659047100000|2022-07-28 22:25:00|32549.7|32544.9|32558.2|32553.4|32558.2|32553.4|32546.2|32541.4|165
1659047400000|2022-07-28 22:30:00|32557.7|32552.9|32553.2|32548.4|32561.2|32556.4|32550.7|32545.9|149
1659047700000|2022-07-28 22:35:00|32552.7|32547.9|32554.2|32549.4|32561.2|32556.4|32551.7|32546.9|122
1659048000000|2022-07-28 22:40:00|32553.7|32548.9|32559.7|32554.9|32560.7|32555.9|32551.2|32546.4|79
1659048300000|2022-07-28 22:45:00|32559.2|32554.4|32545.7|32540.9|32559.7|32554.9|32543.7|32538.9|123
1659048600000|2022-07-28 22:50:00|32545.2|32540.4|32532.7|32527.9|32546.7|32541.9|32527.7|32522.9|230
1659048900000|2022-07-28 22:55:00|32532.2|32527.4|32529.2|32524.4|32539.2|32534.4|32524.7|32519.9|255
1659049200000|2022-07-28 23:00:00|32529.7|32524.9|32523.2|32518.4|32531.7|32526.9|32521.7|32516.9|160
1659049500000|2022-07-28 23:05:00|32522.7|32517.9|32518.2|32513.4|32526.2|32521.4|32516.2|32511.4|157
1659049800000|2022-07-28 23:10:00|32518.7|32513.9|32518.2|32513.4|32522.2|32517.4|32516.2|32511.4|66
1659050100000|2022-07-28 23:15:00|32517.7|32512.9|32515.2|32510.4|32523.2|32518.4|32512.2|32507.4|133
1659050400000|2022-07-28 23:20:00|32515.7|32510.9|32515.7|32510.9|32527.7|32522.9|32511.2|32506.4|102
1659050700000|2022-07-28 23:25:00|32517.2|32512.4|32527.2|32522.4|32529.2|32524.4|32515.2|32510.4|207
1659051000000|2022-07-28 23:30:00|32528.2|32523.4|32528.2|32523.4|32529.7|32524.9|32523.2|32518.4|56
1659051300000|2022-07-28 23:35:00|32527.7|32522.9|32529.2|32524.4|32533.2|32528.4|32521.2|32516.4|79
1659051600000|2022-07-28 23:40:00|32528.7|32523.9|32528.2|32523.4|32531.2|32526.4|32524.7|32519.9|113
1659051900000|2022-07-28 23:45:00|32528.7|32523.9|32535.2|32530.4|32537.2|32532.4|32525.2|32520.4|74
1659052200000|2022-07-28 23:50:00|32535.7|32530.9|32537.2|32532.4|32543.7|32538.9|32529.2|32524.4|136
1659052500000|2022-07-28 23:55:00|32537.7|32532.9|32529.2|32524.4|32540.2|32535.4|32526.2|32521.4|146
1659052800000|2022-07-29 00:00:00|32528.7|32523.9|32516.7|32511.9|32529.7|32524.9|32511.2|32506.4|257
1659053100000|2022-07-29 00:05:00|32516.2|32511.4|32534.2|32529.4|32535.2|32530.4|32514.2|32509.4|127
1659053400000|2022-07-29 00:10:00|32534.7|32529.9|32536.7|32531.9|32545.7|32540.9|32529.2|32524.4|119
1659053700000|2022-07-29 00:15:00|32537.2|32532.4|32529.2|32524.4|32543.2|32538.4|32527.2|32522.4|119
1659054000000|2022-07-29 00:20:00|32528.7|32523.9|32528.7|32523.9|32534.2|32529.4|32524.7|32519.9|60
1659054300000|2022-07-29 00:25:00|32529.2|32524.4|32514.2|32509.4|32530.2|32525.4|32512.7|32507.9|176
1659054600000|2022-07-29 00:30:00|32513.7|32508.9|32518.2|32513.4|32521.2|32516.4|32510.7|32505.9|207
1659054900000|2022-07-29 00:35:00|32517.7|32512.9|32526.2|32521.4|32527.7|32522.9|32515.7|32510.9|91
1659055200000|2022-07-29 00:40:00|32525.7|32520.9|32510.2|32505.4|32527.2|32522.4|32507.7|32502.9|135
1659055500000|2022-07-29 00:45:00|32510.7|32505.9|32505.2|32500.4|32515.7|32510.9|32502.2|32497.4|135
1659055800000|2022-07-29 00:50:00|32505.7|32500.9|32511.7|32506.9|32519.2|32514.4|32505.2|32500.4|105
1659056100000|2022-07-29 00:55:00|32512.2|32507.4|32509.7|32504.9|32518.2|32513.4|32509.7|32504.9|65
1659056400000|2022-07-29 01:00:00|32509.2|32504.4|32506.7|32501.9|32512.7|32507.9|32501.7|32496.9|98
1659056700000|2022-07-29 01:05:00|32507.2|32502.4|32514.7|32509.9|32515.2|32510.4|32504.7|32499.9|65
1659057000000|2022-07-29 01:10:00|32514.2|32509.4|32526.2|32521.4|32526.2|32521.4|32509.7|32504.9|249
1659057300000|2022-07-29 01:15:00|32527.7|32522.9|32525.2|32520.4|32534.7|32529.9|32519.2|32514.4|126
1659057600000|2022-07-29 01:20:00|32525.7|32520.9|32527.2|32522.4|32539.7|32534.9|32523.7|32518.9|126
1659057900000|2022-07-29 01:25:00|32526.7|32521.9|32532.2|32527.4|32534.2|32529.4|32524.2|32519.4|59
1659058200000|2022-07-29 01:30:00|32531.7|32526.9|32535.7|32530.9|32536.2|32531.4|32522.2|32517.4|86
1659058500000|2022-07-29 01:35:00|32535.2|32530.4|32538.2|32533.4|32542.2|32537.4|32530.7|32525.9|59
1659058800000|2022-07-29 01:40:00|32537.7|32532.9|32545.7|32540.9|32549.7|32544.9|32533.2|32528.4|96
1659059100000|2022-07-29 01:45:00|32545.2|32540.4|32550.2|32545.4|32551.7|32546.9|32540.7|32535.9|107
1659059400000|2022-07-29 01:50:00|32550.7|32545.9|32556.2|32551.4|32559.2|32554.4|32547.2|32542.4|120
1659059700000|2022-07-29 01:55:00|32555.7|32550.9|32567.7|32562.9|32569.7|32564.9|32553.7|32548.9|123
1659060000000|2022-07-29 02:00:00|32567.2|32562.4|32566.2|32561.4|32574.2|32569.4|32563.2|32558.4|155
1659060300000|2022-07-29 02:05:00|32566.7|32561.9|32564.2|32559.4|32570.7|32565.9|32558.2|32553.4|87
1659060600000|2022-07-29 02:10:00|32563.7|32558.9|32565.7|32560.9|32570.2|32565.4|32562.2|32557.4|89
1659060900000|2022-07-29 02:15:00|32566.2|32561.4|32558.7|32553.9|32566.2|32561.4|32557.2|32552.4|90
1659061200000|2022-07-29 02:20:00|32558.2|32553.4|32559.2|32554.4|32564.7|32559.9|32554.2|32549.4|82
1659061500000|2022-07-29 02:25:00|32558.7|32553.9|32562.2|32557.4|32564.2|32559.4|32552.7|32547.9|68
1659061800000|2022-07-29 02:30:00|32562.7|32557.9|32568.2|32563.4|32572.7|32567.9|32561.7|32556.9|91
1659062100000|2022-07-29 02:35:00|32567.7|32562.9|32572.2|32567.4|32573.2|32568.4|32566.2|32561.4|53
1659062400000|2022-07-29 02:40:00|32571.7|32566.9|32577.2|32572.4|32578.2|32573.4|32571.7|32566.9|123
1659062700000|2022-07-29 02:45:00|32578.2|32573.4|32574.2|32569.4|32580.2|32575.4|32572.2|32567.4|122
1659063000000|2022-07-29 02:50:00|32573.7|32568.9|32563.2|32558.4|32573.7|32568.9|32561.2|32556.4|106
1659063300000|2022-07-29 02:55:00|32563.7|32558.9|32562.2|32557.4|32564.2|32559.4|32559.2|32554.4|42
1659063600000|2022-07-29 03:00:00|32561.7|32556.9|32561.2|32556.4|32566.2|32561.4|32557.2|32552.4|37
1659063900000|2022-07-29 03:05:00|32560.7|32555.9|32554.2|32549.4|32561.2|32556.4|32551.2|32546.4|91
1659064200000|2022-07-29 03:10:00|32554.7|32549.9|32550.2|32545.4|32558.2|32553.4|32549.2|32544.4|111
1659064500000|2022-07-29 03:15:00|32549.7|32544.9|32556.7|32551.9|32561.2|32556.4|32548.7|32543.9|77
1659064800000|2022-07-29 03:20:00|32556.2|32551.4|32555.2|32550.4|32558.2|32553.4|32553.2|32548.4|70
1659065100000|2022-07-29 03:25:00|32555.7|32550.9|32555.7|32550.9|32558.7|32553.9|32552.2|32547.4|118
1659065400000|2022-07-29 03:30:00|32556.2|32551.4|32544.2|32539.4|32556.2|32551.4|32539.2|32534.4|224
1659065700000|2022-07-29 03:35:00|32544.7|32539.9|32550.2|32545.4|32551.2|32546.4|32540.7|32535.9|76
1659066000000|2022-07-29 03:40:00|32549.7|32544.9|32537.2|32532.4|32549.7|32544.9|32536.2|32531.4|108
1659066300000|2022-07-29 03:45:00|32537.7|32532.9|32537.2|32532.4|32544.2|32539.4|32533.7|32528.9|72
1659066600000|2022-07-29 03:50:00|32537.7|32532.9|32542.2|32537.4|32543.2|32538.4|32534.2|32529.4|91
1659066900000|2022-07-29 03:55:00|32541.7|32536.9|32534.2|32529.4|32541.7|32536.9|32531.7|32526.9|128
1659067200000|2022-07-29 04:00:00|32534.7|32529.9|32539.2|32534.4|32540.2|32535.4|32531.7|32526.9|86
1659067500000|2022-07-29 04:05:00|32539.7|32534.9|32548.7|32543.9|32550.7|32545.9|32536.7|32531.9|53
1659067800000|2022-07-29 04:10:00|32548.2|32543.4|32548.2|32543.4|32550.7|32545.9|32545.2|32540.4|42
1659068100000|2022-07-29 04:15:00|32548.7|32543.9|32546.7|32541.9|32549.7|32544.9|32543.2|32538.4|25
1659068400000|2022-07-29 04:20:00|32546.2|32541.4|32556.2|32551.4|32558.2|32553.4|32546.2|32541.4|52
1659068700000|2022-07-29 04:25:00|32556.7|32551.9|32550.7|32545.9|32558.2|32553.4|32549.7|32544.9|117
1659069000000|2022-07-29 04:30:00|32550.2|32545.4|32544.2|32539.4|32550.7|32545.9|32540.7|32535.9|63
1659069300000|2022-07-29 04:35:00|32544.7|32539.9|32550.2|32545.4|32551.2|32546.4|32543.7|32538.9|33
1659069600000|2022-07-29 04:40:00|32549.7|32544.9|32548.2|32543.4|32551.7|32546.9|32546.2|32541.4|87
1659069900000|2022-07-29 04:45:00|32548.7|32543.9|32545.2|32540.4|32550.7|32545.9|32544.2|32539.4|63
1659070200000|2022-07-29 04:50:00|32545.7|32540.9|32541.2|32536.4|32547.7|32542.9|32540.7|32535.9|27
1659070500000|2022-07-29 04:55:00|32541.7|32536.9|32538.2|32533.4|32543.2|32538.4|32531.2|32526.4|59
1659070800000|2022-07-29 05:00:00|32538.7|32533.9|32531.7|32526.9|32541.2|32536.4|32528.2|32523.4|73
1659071100000|2022-07-29 05:05:00|32531.2|32526.4|32523.2|32518.4|32531.7|32526.9|32523.2|32518.4|59
1659071400000|2022-07-29 05:10:00|32523.7|32518.9|32519.7|32514.9|32527.2|32522.4|32511.7|32506.9|133
1659071700000|2022-07-29 05:15:00|32520.2|32515.4|32533.7|32528.9|32533.7|32528.9|32515.7|32510.9|112
1659072000000|2022-07-29 05:20:00|32533.2|32528.4|32543.7|32538.9|32546.7|32541.9|32531.7|32526.9|110
1659072300000|2022-07-29 05:25:00|32544.2|32539.4|32552.2|32547.4|32555.7|32550.9|32539.7|32534.9|97
1659072600000|2022-07-29 05:30:00|32552.7|32547.9|32570.2|32565.4|32572.2|32567.4|32549.2|32544.4|139
1659072900000|2022-07-29 05:35:00|32569.7|32564.9|32576.2|32571.4|32580.7|32575.9|32565.7|32560.9|197
1659073200000|2022-07-29 05:40:00|32575.7|32570.9|32568.2|32563.4|32576.7|32571.9|32564.2|32559.4|165
1659073500000|2022-07-29 05:45:00|32567.7|32562.9|32566.2|32561.4|32583.2|32578.4|32561.2|32556.4|238
1659073800000|2022-07-29 05:50:00|32565.2|32560.4|32561.2|32556.4|32569.7|32564.9|32556.2|32551.4|72
1659074100000|2022-07-29 05:55:00|32560.7|32555.9|32572.2|32567.4|32575.2|32570.4|32558.7|32553.9|86
1659074400000|2022-07-29 06:00:00|32571.6|32568|32554.6|32551|32572.1|32568.5|32546.6|32543|308
1659074700000|2022-07-29 06:05:00|32555.1|32551.5|32546.6|32543|32560.1|32556.5|32543.6|32540|100
1659075000000|2022-07-29 06:10:00|32546.1|32542.5|32546.6|32543|32557.6|32554|32539.6|32536|179
1659075300000|2022-07-29 06:15:00|32546.1|32542.5|32550.1|32546.5|32554.1|32550.5|32543.6|32540|71
1659075600000|2022-07-29 06:20:00|32549.6|32546|32575.6|32572|32576.1|32572.5|32548.6|32545|170
1659075900000|2022-07-29 06:25:00|32576.1|32572.5|32594.6|32591|32597.1|32593.5|32574.6|32571|387
1659076200000|2022-07-29 06:30:00|32594.1|32590.5|32585.6|32582|32597.6|32594|32584.1|32580.5|343
1659076500000|2022-07-29 06:35:00|32586.1|32582.5|32570.6|32567|32590.6|32587|32570.1|32566.5|189
1659076800000|2022-07-29 06:40:00|32571.1|32567.5|32562.6|32559|32578.6|32575|32561.1|32557.5|140
1659077100000|2022-07-29 06:45:00|32563.1|32559.5|32571.6|32568|32577.6|32574|32562.1|32558.5|182
1659077400000|2022-07-29 06:50:00|32570.6|32567|32571.6|32568|32576.6|32573|32563.6|32560|104
1659077700000|2022-07-29 06:55:00|32573.6|32570|32571.6|32568|32579.6|32576|32563.6|32560|178
1659078000000|2022-07-29 07:00:00|32570.6|32567|32564.6|32561|32581.1|32577.5|32556.6|32553|515
1659078300000|2022-07-29 07:05:00|32562.6|32559|32581.1|32577.5|32592.6|32589|32555.6|32552|404
1659078600000|2022-07-29 07:10:00|32581.6|32578|32576.6|32573|32598.6|32595|32573.6|32570|360
1659078900000|2022-07-29 07:15:00|32577.1|32573.5|32600.6|32597|32600.6|32597|32574.1|32570.5|251
1659079200000|2022-07-29 07:20:00|32603.6|32600|32597.6|32594|32611.6|32608|32595.1|32591.5|434
1659079500000|2022-07-29 07:25:00|32598.1|32594.5|32598.6|32595|32604.6|32601|32590.6|32587|182
1659079800000|2022-07-29 07:30:00|32599.1|32595.5|32565.6|32562|32599.6|32596|32561.6|32558|423
1659080100000|2022-07-29 07:35:00|32565.1|32561.5|32572.6|32569|32579.1|32575.5|32563.1|32559.5|225
1659080400000|2022-07-29 07:40:00|32572.1|32568.5|32561.1|32557.5|32572.1|32568.5|32547.6|32544|244
1659080700000|2022-07-29 07:45:00|32561.6|32558|32556.1|32552.5|32567.1|32563.5|32552.1|32548.5|255
1659081000000|2022-07-29 07:50:00|32556.6|32553|32559.1|32555.5|32565.6|32562|32553.6|32550|193
1659081300000|2022-07-29 07:55:00|32558.6|32555|32571.6|32568|32572.1|32568.5|32555.1|32551.5|156
1659081600000|2022-07-29 08:00:00|32572.1|32568.5|32584.6|32581|32592.6|32589|32567.6|32564|561
1659081900000|2022-07-29 08:05:00|32584.1|32580.5|32593.6|32590|32601.6|32598|32583.6|32580|330
1659082200000|2022-07-29 08:10:00|32594.1|32590.5|32591.1|32587.5|32604.6|32601|32590.6|32587|336
1659082500000|2022-07-29 08:15:00|32590.6|32587|32600.1|32596.5|32605.1|32601.5|32584.6|32581|340
1659082800000|2022-07-29 08:20:00|32599.6|32596|32579.6|32576|32602.1|32598.5|32573.1|32569.5|284
1659083100000|2022-07-29 08:25:00|32580.1|32576.5|32597.6|32594|32600.1|32596.5|32576.6|32573|202
1659083400000|2022-07-29 08:30:00|32598.1|32594.5|32594.1|32590.5|32600.6|32597|32590.1|32586.5|239
1659083700000|2022-07-29 08:35:00|32593.6|32590|32589.6|32586|32599.6|32596|32586.1|32582.5|221
1659084000000|2022-07-29 08:40:00|32589.1|32585.5|32594.1|32590.5|32617.6|32614|32585.6|32582|675
1659084300000|2022-07-29 08:45:00|32593.6|32590|32579.1|32575.5|32596.1|32592.5|32576.6|32573|258
1659084600000|2022-07-29 08:50:00|32578.6|32575|32584.6|32581|32590.6|32587|32578.1|32574.5|298
1659084900000|2022-07-29 08:55:00|32582.6|32579|32589.6|32586|32593.6|32590|32582.6|32579|271
1659085200000|2022-07-29 09:00:00|32590.1|32586.5|32589.6|32586|32592.6|32589|32581.6|32578|254
1659085500000|2022-07-29 09:05:00|32590.1|32586.5|32581.1|32577.5|32591.1|32587.5|32577.6|32574|189
1659085800000|2022-07-29 09:10:00|32580.6|32577|32581.6|32578|32583.6|32580|32574.6|32571|176
1659086100000|2022-07-29 09:15:00|32582.1|32578.5|32566.6|32563|32584.1|32580.5|32566.1|32562.5|280
1659086400000|2022-07-29 09:20:00|32567.6|32564|32570.6|32567|32574.1|32570.5|32559.6|32556|222
1659086700000|2022-07-29 09:25:00|32571.1|32567.5|32576.6|32573|32578.6|32575|32568.6|32565|207
1659087000000|2022-07-29 09:30:00|32576.1|32572.5|32597.1|32593.5|32597.6|32594|32576.1|32572.5|620
1659087300000|2022-07-29 09:35:00|32596.6|32593|32592.6|32589|32599.6|32596|32590.6|32587|278
1659087600000|2022-07-29 09:40:00|32593.1|32589.5|32592.6|32589|32598.6|32595|32590.1|32586.5|133
1659087900000|2022-07-29 09:45:00|32593.1|32589.5|32597.6|32594|32600.6|32597|32590.6|32587|136
1659088200000|2022-07-29 09:50:00|32596.6|32593|32596.6|32593|32604.1|32600.5|32590.6|32587|307
1659088500000|2022-07-29 09:55:00|32596.1|32592.5|32613.6|32610|32615.6|32612|32593.6|32590|367
1659088800000|2022-07-29 10:00:00|32613.1|32609.5|32608.6|32605|32619.6|32616|32593.1|32589.5|333
1659089100000|2022-07-29 10:05:00|32608.1|32604.5|32619.6|32616|32625.1|32621.5|32607.1|32603.5|278
1659089400000|2022-07-29 10:10:00|32619.1|32615.5|32613.6|32610|32622.6|32619|32608.6|32605|198
1659089700000|2022-07-29 10:15:00|32613.1|32609.5|32610.1|32606.5|32622.1|32618.5|32608.1|32604.5|422
1659090000000|2022-07-29 10:20:00|32609.6|32606|32620.6|32617|32620.6|32617|32606.6|32603|143
1659090300000|2022-07-29 10:25:00|32621.1|32617.5|32622.1|32618.5|32628.6|32625|32620.1|32616.5|170
1659090600000|2022-07-29 10:30:00|32622.6|32619|32630.6|32627|32630.6|32627|32621.1|32617.5|199
1659090900000|2022-07-29 10:35:00|32631.1|32627.5|32650.1|32646.5|32651.1|32647.5|32626.1|32622.5|379
1659091200000|2022-07-29 10:40:00|32650.6|32647|32649.6|32646|32656.6|32653|32644.6|32641|269
1659091500000|2022-07-29 10:45:00|32649.1|32645.5|32646.6|32643|32649.1|32645.5|32642.1|32638.5|220
1659091800000|2022-07-29 10:50:00|32647.1|32643.5|32650.6|32647|32659.6|32656|32646.6|32643|295
1659092100000|2022-07-29 10:55:00|32650.1|32646.5|32642.6|32639|32652.6|32649|32638.1|32634.5|706
1659092400000|2022-07-29 11:00:00|32642.1|32638.5|32625.6|32622|32645.6|32642|32623.1|32619.5|390
1659092700000|2022-07-29 11:05:00|32625.1|32621.5|32590.6|32587|32626.1|32622.5|32589.6|32586|618
1659093000000|2022-07-29 11:10:00|32591.1|32587.5|32585.6|32582|32604.1|32600.5|32585.6|32582|245
1659093300000|2022-07-29 11:15:00|32586.6|32583|32595.6|32592|32597.1|32593.5|32583.6|32580|282
1659093600000|2022-07-29 11:20:00|32595.1|32591.5|32591.1|32587.5|32599.6|32596|32583.1|32579.5|482
1659093900000|2022-07-29 11:25:00|32590.6|32587|32584.1|32580.5|32591.1|32587.5|32581.1|32577.5|184
1659094200000|2022-07-29 11:30:00|32583.6|32580|32596.1|32592.5|32597.1|32593.5|32581.1|32577.5|367
1659094500000|2022-07-29 11:35:00|32596.6|32593|32593.6|32590|32603.6|32600|32592.6|32589|271
1659094800000|2022-07-29 11:40:00|32594.1|32590.5|32592.6|32589|32599.1|32595.5|32586.1|32582.5|366
1659095100000|2022-07-29 11:45:00|32591.6|32588|32588.6|32585|32596.6|32593|32587.6|32584|147
1659095400000|2022-07-29 11:50:00|32588.1|32584.5|32587.6|32584|32594.6|32591|32583.6|32580|242
1659095700000|2022-07-29 11:55:00|32588.1|32584.5|32597.1|32593.5|32599.1|32595.5|32579.6|32576|203
1659096000000|2022-07-29 12:00:00|32596.6|32593|32609.1|32605.5|32612.1|32608.5|32595.1|32591.5|327
1659096300000|2022-07-29 12:05:00|32608.6|32605|32602.1|32598.5|32612.6|32609|32600.6|32597|211
1659096600000|2022-07-29 12:10:00|32602.6|32599|32590.6|32587|32603.6|32600|32587.6|32584|274
1659096900000|2022-07-29 12:15:00|32590.1|32586.5|32583.6|32580|32592.1|32588.5|32579.6|32576|522
1659097200000|2022-07-29 12:20:00|32583.1|32579.5|32578.6|32575|32584.6|32581|32568.6|32565|406
1659097500000|2022-07-29 12:25:00|32578.1|32574.5|32569.6|32566|32585.1|32581.5|32561.1|32557.5|505
1659097800000|2022-07-29 12:30:00|32570.6|32567|32527.1|32523.5|32580.6|32577|32523.6|32520|1818
1659098100000|2022-07-29 12:35:00|32527.6|32524|32521.1|32517.5|32550.6|32547|32515.6|32512|842
1659098400000|2022-07-29 12:40:00|32520.6|32517|32526.6|32523|32530.6|32527|32515.1|32511.5|443
1659098700000|2022-07-29 12:45:00|32527.1|32523.5|32533.6|32530|32543.6|32540|32525.1|32521.5|530
1659099000000|2022-07-29 12:50:00|32534.1|32530.5|32556.6|32553|32559.6|32556|32532.6|32529|667
1659099300000|2022-07-29 12:55:00|32557.1|32553.5|32544.1|32540.5|32557.1|32553.5|32542.6|32539|673
1659099600000|2022-07-29 13:00:00|32543.6|32540|32514.6|32511|32545.1|32541.5|32511.1|32507.5|980
1659099900000|2022-07-29 13:05:00|32515.1|32511.5|32512.1|32508.5|32521.1|32517.5|32508.1|32504.5|625
1659100200000|2022-07-29 13:10:00|32513.1|32509.5|32507.6|32504|32515.1|32511.5|32502.6|32499|610
1659100500000|2022-07-29 13:15:00|32507.1|32503.5|32509.1|32505.5|32515.1|32511.5|32503.1|32499.5|797
1659100800000|2022-07-29 13:20:00|32506.1|32502.5|32527.1|32523.5|32528.6|32525|32499.6|32496|858
1659101100000|2022-07-29 13:25:00|32526.6|32523|32546.1|32542.5|32558.6|32555|32526.6|32523|1597
1659101400000|2022-07-29 13:30:00|32545.5|32543.1|32520|32517.6|32576|32573.6|32493|32490.6|7249
1659101700000|2022-07-29 13:35:00|32520.5|32518.1|32535|32532.6|32538.5|32536.1|32493|32490.6|3441
1659102000000|2022-07-29 13:40:00|32534|32531.6|32535|32532.6|32566.5|32564.1|32526|32523.6|3534
1659102300000|2022-07-29 13:45:00|32534.5|32532.1|32547|32544.6|32577|32574.6|32531|32528.6|2576
1659102600000|2022-07-29 13:50:00|32544|32541.6|32573.5|32571.1|32594|32591.6|32538.5|32536.1|2191
1659102900000|2022-07-29 13:55:00|32573|32570.6|32604|32601.6|32610|32607.6|32572.5|32570.1|2052
1659103200000|2022-07-29 14:00:00|32606.5|32604.1|32652.5|32650.1|32658|32655.6|32571.5|32569.1|3812
1659103500000|2022-07-29 14:05:00|32652|32649.6|32636.5|32634.1|32685|32682.6|32624.5|32622.1|3114
1659103800000|2022-07-29 14:10:00|32636|32633.6|32620|32617.6|32644.5|32642.1|32611|32608.6|1696
1659104100000|2022-07-29 14:15:00|32621|32618.6|32615|32612.6|32626|32623.6|32594.5|32592.1|1551
1659104400000|2022-07-29 14:20:00|32615.5|32613.1|32654|32651.6|32658|32655.6|32611|32608.6|1995
1659104700000|2022-07-29 14:25:00|32654.5|32652.1|32689.5|32687.1|32714|32711.6|32649.5|32647.1|2626
1659105000000|2022-07-29 14:30:00|32691|32688.6|32659|32656.6|32703|32700.6|32657|32654.6|1760
1659105300000|2022-07-29 14:35:00|32658.5|32656.1|32677|32674.6|32686|32683.6|32655.5|32653.1|1144
1659105600000|2022-07-29 14:40:00|32677.5|32675.1|32704|32701.6|32708.5|32706.1|32675|32672.6|1336
1659105900000|2022-07-29 14:45:00|32703.5|32701.1|32682.5|32680.1|32712|32709.6|32677.5|32675.1|1253
1659106200000|2022-07-29 14:50:00|32682|32679.6|32669.5|32667.1|32686|32683.6|32660.5|32658.1|1219
1659106500000|2022-07-29 14:55:00|32669|32666.6|32627.5|32625.1|32678|32675.6|32626.5|32624.1|1547
1659106800000|2022-07-29 15:00:00|32626|32623.6|32599.5|32597.1|32647.5|32645.1|32595|32592.6|1783
1659107100000|2022-07-29 15:05:00|32598.5|32596.1|32621|32618.6|32634.5|32632.1|32598.5|32596.1|1306
1659107400000|2022-07-29 15:10:00|32620.5|32618.1|32623|32620.6|32629|32626.6|32590.5|32588.1|1266
1659107700000|2022-07-29 15:15:00|32623.5|32621.1|32631|32628.6|32635.5|32633.1|32601.5|32599.1|1307
1659108000000|2022-07-29 15:20:00|32630.5|32628.1|32599|32596.6|32638.5|32636.1|32596.5|32594.1|1297
1659108300000|2022-07-29 15:25:00|32598.5|32596.1|32584|32581.6|32606|32603.6|32560|32557.6|2116
1659108600000|2022-07-29 15:30:00|32583.5|32581.1|32588.3|32585.9|32603|32600.6|32574.3|32571.9|1569
1659108900000|2022-07-29 15:35:00|32587.8|32585.4|32637.3|32634.9|32637.3|32634.9|32586.8|32584.4|1160
1659109200000|2022-07-29 15:40:00|32636.8|32634.4|32680.8|32678.4|32682.8|32680.4|32633.3|32630.9|1446
1659109500000|2022-07-29 15:45:00|32681.3|32678.9|32666.3|32663.9|32689.3|32686.9|32664.8|32662.4|1151
1659109800000|2022-07-29 15:50:00|32667.3|32664.9|32680.8|32678.4|32686.3|32683.9|32656.3|32653.9|823
1659110100000|2022-07-29 15:55:00|32681.3|32678.9|32665.3|32662.9|32688.8|32686.4|32662.8|32660.4|817
1659110400000|2022-07-29 16:00:00|32665.8|32663.4|32656.8|32654.4|32677.8|32675.4|32651.8|32649.4|1006
1659110700000|2022-07-29 16:05:00|32654.3|32651.9|32612.8|32610.4|32657.8|32655.4|32604.3|32601.9|1392
1659111000000|2022-07-29 16:10:00|32612.3|32609.9|32633.3|32630.9|32653.8|32651.4|32612.3|32609.9|980
1659111300000|2022-07-29 16:15:00|32632.8|32630.4|32664.3|32661.9|32673.3|32670.9|32632.3|32629.9|978
1659111600000|2022-07-29 16:20:00|32664.8|32662.4|32668.8|32666.4|32677.8|32675.4|32651.3|32648.9|726
1659111900000|2022-07-29 16:25:00|32668.3|32665.9|32668.3|32665.9|32678.8|32676.4|32657.8|32655.4|519
1659112200000|2022-07-29 16:30:00|32670.3|32667.9|32682.3|32679.9|32694.3|32691.9|32666.8|32664.4|886
1659112500000|2022-07-29 16:35:00|32681.8|32679.4|32691.8|32689.4|32696.3|32693.9|32660.3|32657.9|689
1659112800000|2022-07-29 16:40:00|32692.6|32690.2|32697.6|32695.2|32702.6|32700.2|32684.1|32681.7|702
1659113100000|2022-07-29 16:45:00|32698.1|32695.7|32716.6|32714.2|32728.6|32726.2|32694.1|32691.7|1355
1659113400000|2022-07-29 16:50:00|32716.1|32713.7|32743.1|32740.7|32744.6|32742.2|32714.6|32712.2|1267
1659113700000|2022-07-29 16:55:00|32743.6|32741.2|32734.6|32732.2|32756.6|32754.2|32732.1|32729.7|1129
1659114000000|2022-07-29 17:00:00|32735.1|32732.7|32718.1|32715.7|32737.6|32735.2|32713.1|32710.7|1015
1659114300000|2022-07-29 17:05:00|32718.6|32716.2|32727.6|32725.2|32730.1|32727.7|32711.6|32709.2|556
1659114600000|2022-07-29 17:10:00|32728.1|32725.7|32728.1|32725.7|32734.6|32732.2|32714.1|32711.7|894
1659114900000|2022-07-29 17:15:00|32728.6|32726.2|32717.1|32714.7|32729.6|32727.2|32712.1|32709.7|447
1659115200000|2022-07-29 17:20:00|32717.6|32715.2|32701.1|32698.7|32720.1|32717.7|32695.1|32692.7|748
1659115500000|2022-07-29 17:25:00|32700.1|32697.7|32688.1|32685.7|32710.6|32708.2|32683.1|32680.7|723
1659115800000|2022-07-29 17:30:00|32688.6|32686.2|32701.1|32698.7|32715.1|32712.7|32685.6|32683.2|569
1659116100000|2022-07-29 17:35:00|32700.6|32698.2|32727.6|32725.2|32730.1|32727.7|32697.6|32695.2|664
1659116400000|2022-07-29 17:40:00|32728.1|32725.7|32730.6|32728.2|32735.6|32733.2|32723.1|32720.7|512
1659116700000|2022-07-29 17:45:00|32731.1|32728.7|32736.6|32734.2|32744.6|32742.2|32726.1|32723.7|571
1659117000000|2022-07-29 17:50:00|32737.1|32734.7|32765.1|32762.7|32768.1|32765.7|32733.6|32731.2|1032
1659117300000|2022-07-29 17:55:00|32765.6|32763.2|32749.1|32746.7|32775.6|32773.2|32741.6|32739.2|1340
1659117600000|2022-07-29 18:00:00|32749.6|32747.2|32751.6|32749.2|32758.6|32756.2|32729.1|32726.7|1259
1659117900000|2022-07-29 18:05:00|32752.1|32749.7|32777.6|32775.2|32777.6|32775.2|32751.1|32748.7|987
1659118200000|2022-07-29 18:10:00|32777.1|32774.7|32793.6|32791.2|32798.1|32795.7|32770.6|32768.2|1021
1659118500000|2022-07-29 18:15:00|32794.1|32791.7|32807.6|32805.2|32809.6|32807.2|32783.6|32781.2|954
1659118800000|2022-07-29 18:20:00|32807.1|32804.7|32791.1|32788.7|32810.6|32808.2|32784.6|32782.2|923
1659119100000|2022-07-29 18:25:00|32790.6|32788.2|32802.6|32800.2|32802.6|32800.2|32776.1|32773.7|871
1659119400000|2022-07-29 18:30:00|32802.1|32799.7|32809.1|32806.7|32809.6|32807.2|32791.6|32789.2|1037
1659119700000|2022-07-29 18:35:00|32808.6|32806.2|32815.6|32813.2|32833.6|32831.2|32808.1|32805.7|1352
1659120000000|2022-07-29 18:40:00|32809.6|32807.2|32802.1|32799.7|32814.6|32812.2|32790.1|32787.7|1060
1659120300000|2022-07-29 18:45:00|32801.1|32798.7|32810.1|32807.7|32819.6|32817.2|32795.6|32793.2|891
1659120600000|2022-07-29 18:50:00|32810.6|32808.2|32828.1|32825.7|32830.6|32828.2|32804.6|32802.2|642
1659120900000|2022-07-29 18:55:00|32827.6|32825.2|32837.6|32835.2|32840.1|32837.7|32822.1|32819.7|835
1659121200000|2022-07-29 19:00:00|32838.1|32835.7|32875.6|32873.2|32878.1|32875.7|32831.1|32828.7|1673
1659121500000|2022-07-29 19:05:00|32872.1|32869.7|32851.6|32849.2|32874.1|32871.7|32849.1|32846.7|1538
1659121800000|2022-07-29 19:10:00|32853.1|32850.7|32869.6|32867.2|32870.1|32867.7|32836.6|32834.2|1478
1659122100000|2022-07-29 19:15:00|32869.1|32866.7|32862.6|32860.2|32872.6|32870.2|32843.1|32840.7|895
1659122400000|2022-07-29 19:20:00|32862.3|32859.9|32872.8|32870.4|32872.8|32870.4|32850.8|32848.4|953
1659122700000|2022-07-29 19:25:00|32871.3|32868.9|32890.3|32887.9|32892.3|32889.9|32870.3|32867.9|836
1659123000000|2022-07-29 19:30:00|32890.8|32888.4|32901.3|32898.9|32902.3|32899.9|32861.8|32859.4|1279
1659123300000|2022-07-29 19:35:00|32901.8|32899.4|32883.3|32880.9|32906.3|32903.9|32881.3|32878.9|1224
1659123600000|2022-07-29 19:40:00|32882.8|32880.4|32893.8|32891.4|32902.8|32900.4|32867.3|32864.9|1633
1659123900000|2022-07-29 19:45:00|32893.3|32890.9|32897.3|32894.9|32911.8|32909.4|32876.8|32874.4|1103
1659124200000|2022-07-29 19:50:00|32910.3|32907.9|32862.3|32859.9|32916.8|32914.4|32858.3|32855.9|2779
1659124500000|2022-07-29 19:55:00|32861.8|32859.4|32856.3|32853.9|32875.8|32873.4|32833.8|32831.4|5590
1659124800000|2022-07-29 20:00:00|32857.5|32852.7|32854.5|32849.7|32873|32868.2|32851|32846.2|1718
1659125100000|2022-07-29 20:05:00|32854|32849.2|32844.5|32839.7|32861|32856.2|32841.5|32836.7|740
1659125400000|2022-07-29 20:10:00|32845|32840.2|32848|32843.2|32852|32847.2|32841|32836.2|778
1659125700000|2022-07-29 20:15:00|32848.5|32843.7|32853|32848.2|32856.5|32851.7|32848.5|32843.7|137
1659126000000|2022-07-29 20:20:00|32852.5|32847.7|32857|32852.2|32857|32852.2|32851.5|32846.7|103
1659126300000|2022-07-29 20:25:00|32856.5|32851.7|32853|32848.2|32857.5|32852.7|32851.5|32846.7|62
1659126600000|2022-07-29 20:30:00|32852|32847.2|32855|32850.2|32857.5|32852.7|32851|32846.2|156
1659126900000|2022-07-29 20:35:00|32854.5|32849.7|32855.5|32850.7|32858.5|32853.7|32854|32849.2|102
1659127200000|2022-07-29 20:40:00|32856|32851.2|32856.5|32851.7|32859|32854.2|32854.5|32849.7|94
1659127500000|2022-07-29 20:45:00|32856|32851.2|32852|32847.2|32859.5|32854.7|32851.5|32846.7|66
1659127800000|2022-07-29 20:50:00|32852.5|32847.7|32856.5|32851.7|32860.5|32855.7|32852|32847.2|144
1659128100000|2022-07-29 20:55:00|32857|32852.2|32851.2|32841.4|32858|32853.2|32845|32840.2|89
1659304800000|2022-07-31 22:00:00|32863|32858.2|32805|32800.2|32866|32861.2|32790|32785.2|487
1659305100000|2022-07-31 22:05:00|32802.5|32797.7|32787|32782.2|32804|32799.2|32784.5|32779.7|233
1659305400000|2022-07-31 22:10:00|32786.5|32781.7|32778|32773.2|32791.5|32786.7|32774|32769.2|264
1659305700000|2022-07-31 22:15:00|32777.5|32772.7|32753|32748.2|32783.5|32778.7|32749.5|32744.7|522
1659306000000|2022-07-31 22:20:00|32752.5|32747.7|32730.5|32725.7|32759|32754.2|32728|32723.2|236
1659306300000|2022-07-31 22:25:00|32730|32725.2|32746.5|32741.7|32749|32744.2|32729.5|32724.7|199
1659306600000|2022-07-31 22:30:00|32746|32741.2|32743.5|32738.7|32748.5|32743.7|32729|32724.2|286
1659306900000|2022-07-31 22:35:00|32744|32739.2|32733.5|32728.7|32744|32739.2|32727.5|32722.7|241
1659307200000|2022-07-31 22:40:00|32733|32728.2|32722|32717.2|32738|32733.2|32722|32717.2|189
1659307500000|2022-07-31 22:45:00|32721.5|32716.7|32709|32704.2|32722|32717.2|32705|32700.2|273
1659307800000|2022-07-31 22:50:00|32709.5|32704.7|32716|32711.2|32716.5|32711.7|32709|32704.2|53
1659308100000|2022-07-31 22:55:00|32715|32710.2|32720|32715.2|32720|32715.2|32708|32703.2|96
1659308400000|2022-07-31 23:00:00|32718.5|32713.7|32724|32719.2|32724.5|32719.7|32710|32705.2|126
1659308700000|2022-07-31 23:05:00|32723.5|32718.7|32733.5|32728.7|32734|32729.2|32716|32711.2|104
1659309000000|2022-07-31 23:10:00|32733|32728.2|32736.5|32731.7|32743|32738.2|32733|32728.2|104
1659309300000|2022-07-31 23:15:00|32737|32732.2|32740|32735.2|32748.5|32743.7|32736|32731.2|80
1659309600000|2022-07-31 23:20:00|32740.5|32735.7|32740.5|32735.7|32742|32737.2|32737|32732.2|59
1659309900000|2022-07-31 23:25:00|32739.5|32734.7|32739|32734.2|32741|32736.2|32728|32723.2|55
1659310200000|2022-07-31 23:30:00|32741|32736.2|32745|32740.2|32747|32742.2|32737|32732.2|82
1659310500000|2022-07-31 23:35:00|32746.5|32741.7|32740|32735.2|32751|32746.2|32739|32734.2|75
1659310800000|2022-07-31 23:40:00|32740.5|32735.7|32749|32744.2|32762.5|32757.7|32740|32735.2|322
1659311100000|2022-07-31 23:45:00|32749.5|32744.7|32739|32734.2|32749.5|32744.7|32725.5|32720.7|259
1659311400000|2022-07-31 23:50:00|32739.5|32734.7|32739|32734.2|32743|32738.2|32731.5|32726.7|106
1659311700000|2022-07-31 23:55:00|32738|32733.2|32731|32726.2|32744|32739.2|32729.5|32724.7|78
1659312000000|2022-08-01 00:00:00|32730.5|32725.7|32718|32713.2|32734|32729.2|32713.5|32708.7|206
1659312300000|2022-08-01 00:05:00|32717.5|32712.7|32715.5|32710.7|32728|32723.2|32713|32708.2|173
1659312600000|2022-08-01 00:10:00|32716|32711.2|32720|32715.2|32725|32720.2|32711|32706.2|152
1659312900000|2022-08-01 00:15:00|32719.5|32714.7|32749|32744.2|32754.5|32749.7|32719.5|32714.7|307
1659313200000|2022-08-01 00:20:00|32749.5|32744.7|32748.5|32743.7|32755|32750.2|32740.5|32735.7|103
1659313500000|2022-08-01 00:25:00|32749|32744.2|32756.5|32751.7|32760|32755.2|32745|32740.2|50
1659313800000|2022-08-01 00:30:00|32757|32752.2|32743|32738.2|32758.5|32753.7|32743|32738.2|63
1659314100000|2022-08-01 00:35:00|32742.5|32737.7|32737|32732.2|32748|32743.2|32734|32729.2|97
1659314400000|2022-08-01 00:40:00|32737.5|32732.7|32743.5|32738.7|32749.5|32744.7|32736.5|32731.7|68
1659314700000|2022-08-01 00:45:00|32744|32739.2|32748|32743.2|32750.5|32745.7|32743.5|32738.7|63
1659315000000|2022-08-01 00:50:00|32747.5|32742.7|32749.5|32744.7|32752|32747.2|32746.5|32741.7|47
1659315300000|2022-08-01 00:55:00|32748|32743.2|32746.5|32741.7|32751|32746.2|32740.5|32735.7|72
1659315600000|2022-08-01 01:00:00|32747|32742.2|32737|32732.2|32751|32746.2|32733|32728.2|198
1659315900000|2022-08-01 01:05:00|32737.5|32732.7|32732.5|32727.7|32740|32735.2|32730.5|32725.7|90
1659316200000|2022-08-01 01:10:00|32733|32728.2|32744|32739.2|32747|32742.2|32731|32726.2|159
1659316500000|2022-08-01 01:15:00|32743.5|32738.7|32755|32750.2|32755.5|32750.7|32738.5|32733.7|167
1659316800000|2022-08-01 01:20:00|32754.5|32749.7|32744.5|32739.7|32758.5|32753.7|32744.5|32739.7|132
1659317100000|2022-08-01 01:25:00|32745|32740.2|32751|32746.2|32753|32748.2|32744|32739.2|54
1659317400000|2022-08-01 01:30:00|32751.5|32746.7|32760|32755.2|32761.5|32756.7|32734|32729.2|150
1659317700000|2022-08-01 01:35:00|32760.5|32755.7|32758|32753.2|32766|32761.2|32751.5|32746.7|131
1659318000000|2022-08-01 01:40:00|32757.5|32752.7|32747|32742.2|32760.5|32755.7|32742|32737.2|77
1659318300000|2022-08-01 01:45:00|32746.5|32741.7|32734|32729.2|32748|32743.2|32733|32728.2|59
1659318600000|2022-08-01 01:50:00|32733|32728.2|32745.5|32740.7|32750|32745.2|32732.5|32727.7|194
1659318900000|2022-08-01 01:55:00|32746|32741.2|32751|32746.2|32756|32751.2|32742|32737.2|71
1659319200000|2022-08-01 02:00:00|32750|32745.2|32740|32735.2|32752.5|32747.7|32740|32735.2|75
1659319500000|2022-08-01 02:05:00|32742|32737.2|32738.5|32733.7|32745.5|32740.7|32737|32732.2|46
1659319800000|2022-08-01 02:10:00|32739|32734.2|32739|32734.2|32741|32736.2|32733|32728.2|58
1659320100000|2022-08-01 02:15:00|32739.5|32734.7|32736|32731.2|32741.5|32736.7|32734|32729.2|50
1659320400000|2022-08-01 02:20:00|32735.5|32730.7|32740|32735.2|32741.5|32736.7|32735|32730.2|42
1659320700000|2022-08-01 02:25:00|32739.5|32734.7|32756.5|32751.7|32757|32752.2|32739.5|32734.7|130
1659321000000|2022-08-01 02:30:00|32757|32752.2|32752|32747.2|32761|32756.2|32751|32746.2|61
1659321300000|2022-08-01 02:35:00|32752.5|32747.7|32744.5|32739.7|32753|32748.2|32743|32738.2|58
1659321600000|2022-08-01 02:40:00|32745|32740.2|32746|32741.2|32749|32744.2|32743|32738.2|33
1659321900000|2022-08-01 02:45:00|32746.5|32741.7|32751|32746.2|32756|32751.2|32745.5|32740.7|38
1659322200000|2022-08-01 02:50:00|32751.5|32746.7|32754|32749.2|32754|32749.2|32747|32742.2|65
1659322500000|2022-08-01 02:55:00|32754.5|32749.7|32757|32752.2|32763.5|32758.7|32754.5|32749.7|142
1659322800000|2022-08-01 03:00:00|32757.5|32752.7|32746.5|32741.7|32758.5|32753.7|32746|32741.2|148
1659323100000|2022-08-01 03:05:00|32746|32741.2|32743|32738.2|32749|32744.2|32740|32735.2|105
1659323400000|2022-08-01 03:10:00|32742.5|32737.7|32741|32736.2|32748|32743.2|32737|32732.2|86
1659323700000|2022-08-01 03:15:00|32741.5|32736.7|32724|32719.2|32743|32738.2|32724|32719.2|154
1659324000000|2022-08-01 03:20:00|32724.5|32719.7|32715.5|32710.7|32724.5|32719.7|32715|32710.2|196
1659324300000|2022-08-01 03:25:00|32716|32711.2|32711|32706.2|32719.5|32714.7|32706.5|32701.7|171
1659324600000|2022-08-01 03:30:00|32711.5|32706.7|32713|32708.2|32716|32711.2|32708|32703.2|85
1659324900000|2022-08-01 03:35:00|32712.5|32707.7|32716|32711.2|32716.5|32711.7|32710.5|32705.7|57
1659325200000|2022-08-01 03:40:00|32715.5|32710.7|32715|32710.2|32716|32711.2|32712|32707.2|42
1659325500000|2022-08-01 03:45:00|32714.5|32709.7|32706|32701.2|32715|32710.2|32705.5|32700.7|57
1659325800000|2022-08-01 03:50:00|32706.5|32701.7|32712|32707.2|32712.5|32707.7|32704.5|32699.7|54
1659326100000|2022-08-01 03:55:00|32711.5|32706.7|32711|32706.2|32713.5|32708.7|32710|32705.2|51
1659326400000|2022-08-01 04:00:00|32711.5|32706.7|32712|32707.2|32712.5|32707.7|32708.5|32703.7|35
1659326700000|2022-08-01 04:05:00|32711.5|32706.7|32708|32703.2|32713.5|32708.7|32707.5|32702.7|105
1659327000000|2022-08-01 04:10:00|32707.5|32702.7|32711|32706.2|32713.5|32708.7|32706|32701.2|57
1659327300000|2022-08-01 04:15:00|32711.5|32706.7|32719|32714.2|32720|32715.2|32711|32706.2|72
1659327600000|2022-08-01 04:20:00|32718.5|32713.7|32720|32715.2|32722|32717.2|32715.5|32710.7|61
1659327900000|2022-08-01 04:25:00|32719.5|32714.7|32721.5|32716.7|32721.5|32716.7|32716.5|32711.7|19
1659328200000|2022-08-01 04:30:00|32722|32717.2|32722|32717.2|32724|32719.2|32717.5|32712.7|83
1659328500000|2022-08-01 04:35:00|32721.5|32716.7|32713|32708.2|32722|32717.2|32712.5|32707.7|54
1659328800000|2022-08-01 04:40:00|32713.5|32708.7|32718|32713.2|32719.5|32714.7|32713|32708.2|35
1659329100000|2022-08-01 04:45:00|32718.5|32713.7|32715|32710.2|32719|32714.2|32712.5|32707.7|21
1659329400000|2022-08-01 04:50:00|32715.5|32710.7|32720|32715.2|32720|32715.2|32712.5|32707.7|33
1659329700000|2022-08-01 04:55:00|32719.5|32714.7|32724|32719.2|32724|32719.2|32719.5|32714.7|66
1659330000000|2022-08-01 05:00:00|32724.5|32719.7|32720|32715.2|32726|32721.2|32719.5|32714.7|91
1659330300000|2022-08-01 05:05:00|32720.5|32715.7|32721|32716.2|32725.5|32720.7|32720|32715.2|68
1659330600000|2022-08-01 05:10:00|32721.5|32716.7|32713|32708.2|32721.5|32716.7|32710.5|32705.7|94
1659330900000|2022-08-01 05:15:00|32713.5|32708.7|32720|32715.2|32721|32716.2|32711.5|32706.7|63
1659331200000|2022-08-01 05:20:00|32719.5|32714.7|32715|32710.2|32723.5|32718.7|32714.5|32709.7|74
1659331500000|2022-08-01 05:25:00|32715.5|32710.7|32724|32719.2|32726|32721.2|32715.5|32710.7|42
1659331800000|2022-08-01 05:30:00|32724.5|32719.7|32724|32719.2|32738|32733.2|32722|32717.2|265
1659332100000|2022-08-01 05:35:00|32724.5|32719.7|32710|32705.2|32726|32721.2|32709.5|32704.7|155
1659332400000|2022-08-01 05:40:00|32709.5|32704.7|32700.5|32695.7|32709.5|32704.7|32697|32692.2|223
1659332700000|2022-08-01 05:45:00|32701|32696.2|32713|32708.2|32713|32708.2|32699|32694.2|133
1659333000000|2022-08-01 05:50:00|32713.5|32708.7|32725.5|32720.7|32727|32722.2|32713|32708.2|92
1659333300000|2022-08-01 05:55:00|32726|32721.2|32734|32729.2|32735|32730.2|32724|32719.2|115
1659333600000|2022-08-01 06:00:00|32733.4|32729.8|32740.4|32736.8|32744.4|32740.8|32732.9|32729.3|311
1659333900000|2022-08-01 06:05:00|32740.9|32737.3|32735.4|32731.8|32744.4|32740.8|32735.4|32731.8|129
1659334200000|2022-08-01 06:10:00|32735.9|32732.3|32744.4|32740.8|32744.9|32741.3|32730.9|32727.3|115
1659334500000|2022-08-01 06:15:00|32744.9|32741.3|32731.4|32727.8|32745.9|32742.3|32729.9|32726.3|131
1659334800000|2022-08-01 06:20:00|32730.9|32727.3|32723.4|32719.8|32735.4|32731.8|32722.9|32719.3|224
1659335100000|2022-08-01 06:25:00|32722.9|32719.3|32732.4|32728.8|32732.4|32728.8|32717.9|32714.3|167
1659335400000|2022-08-01 06:30:00|32731.9|32728.3|32728.4|32724.8|32731.9|32728.3|32720.4|32716.8|297
1659335700000|2022-08-01 06:35:00|32728.9|32725.3|32724.4|32720.8|32732.4|32728.8|32719.9|32716.3|107
1659336000000|2022-08-01 06:40:00|32723.9|32720.3|32735.4|32731.8|32737.4|32733.8|32723.9|32720.3|183
1659336300000|2022-08-01 06:45:00|32735.9|32732.3|32741.9|32738.3|32746.9|32743.3|32735.4|32731.8|240
1659336600000|2022-08-01 06:50:00|32742.4|32738.8|32743.4|32739.8|32745.4|32741.8|32736.9|32733.3|113
1659336900000|2022-08-01 06:55:00|32742.9|32739.3|32743.9|32740.3|32749.4|32745.8|32742.4|32738.8|136
1659337200000|2022-08-01 07:00:00|32759.9|32756.3|32770.9|32767.3|32771.9|32768.3|32750.4|32746.8|1055
1659337500000|2022-08-01 07:05:00|32769.9|32766.3|32765.4|32761.8|32774.9|32771.3|32755.4|32751.8|413
1659337800000|2022-08-01 07:10:00|32766.9|32763.3|32770.4|32766.8|32778.4|32774.8|32766.4|32762.8|327
1659338100000|2022-08-01 07:15:00|32769.9|32766.3|32761.4|32757.8|32772.9|32769.3|32755.4|32751.8|355
1659338400000|2022-08-01 07:20:00|32760.9|32757.3|32772.9|32769.3|32776.9|32773.3|32758.9|32755.3|236
1659338700000|2022-08-01 07:25:00|32773.4|32769.8|32767.4|32763.8|32775.9|32772.3|32760.9|32757.3|167
1659339000000|2022-08-01 07:30:00|32766.9|32763.3|32790.4|32786.8|32794.9|32791.3|32766.9|32763.3|419
1659339300000|2022-08-01 07:35:00|32790.9|32787.3|32800.4|32796.8|32807.4|32803.8|32789.4|32785.8|359
1659339600000|2022-08-01 07:40:00|32799.9|32796.3|32795.4|32791.8|32804.4|32800.8|32791.9|32788.3|303
1659339900000|2022-08-01 07:45:00|32795.9|32792.3|32787.4|32783.8|32800.4|32796.8|32785.4|32781.8|280
1659340200000|2022-08-01 07:50:00|32786.9|32783.3|32778.4|32774.8|32789.4|32785.8|32772.9|32769.3|273
1659340500000|2022-08-01 07:55:00|32777.9|32774.3|32779.9|32776.3|32783.9|32780.3|32772.4|32768.8|196
1659340800000|2022-08-01 08:00:00|32779.4|32775.8|32797.4|32793.8|32800.4|32796.8|32779.4|32775.8|444
1659341100000|2022-08-01 08:05:00|32797.9|32794.3|32817.4|32813.8|32818.4|32814.8|32796.9|32793.3|580
1659341400000|2022-08-01 08:10:00|32817.9|32814.3|32807.4|32803.8|32831.9|32828.3|32798.4|32794.8|562
1659341700000|2022-08-01 08:15:00|32806.9|32803.3|32809.4|32805.8|32817.9|32814.3|32804.9|32801.3|265
1659342000000|2022-08-01 08:20:00|32808.9|32805.3|32800.4|32796.8|32812.9|32809.3|32798.9|32795.3|286
1659342300000|2022-08-01 08:25:00|32800.9|32797.3|32800.4|32796.8|32801.4|32797.8|32791.9|32788.3|446
1659342600000|2022-08-01 08:30:00|32800.9|32797.3|32811.4|32807.8|32814.4|32810.8|32798.9|32795.3|391
1659342900000|2022-08-01 08:35:00|32810.9|32807.3|32808.4|32804.8|32815.9|32812.3|32802.4|32798.8|342
1659343200000|2022-08-01 08:40:00|32808.9|32805.3|32791.4|32787.8|32809.9|32806.3|32791.4|32787.8|219
1659343500000|2022-08-01 08:45:00|32791.9|32788.3|32779.4|32775.8|32796.9|32793.3|32778.9|32775.3|337
1659343800000|2022-08-01 08:50:00|32778.9|32775.3|32781.4|32777.8|32781.4|32777.8|32772.4|32768.8|226
1659344100000|2022-08-01 08:55:00|32780.9|32777.3|32780.9|32777.3|32781.9|32778.3|32775.4|32771.8|157
1659344400000|2022-08-01 09:00:00|32781.4|32777.8|32793.4|32789.8|32795.9|32792.3|32778.4|32774.8|363
1659344700000|2022-08-01 09:05:00|32793.9|32790.3|32799.4|32795.8|32799.9|32796.3|32785.4|32781.8|234
1659345000000|2022-08-01 09:10:00|32798.9|32795.3|32808.4|32804.8|32811.4|32807.8|32796.4|32792.8|215
1659345300000|2022-08-01 09:15:00|32807.9|32804.3|32806.4|32802.8|32807.9|32804.3|32800.9|32797.3|137
1659345600000|2022-08-01 09:20:00|32805.9|32802.3|32809.9|32806.3|32810.4|32806.8|32802.9|32799.3|223
1659345900000|2022-08-01 09:25:00|32809.4|32805.8|32805.9|32802.3|32814.9|32811.3|32803.9|32800.3|208
1659346200000|2022-08-01 09:30:00|32805.4|32801.8|32831.9|32828.3|32834.9|32831.3|32803.9|32800.3|318
1659346500000|2022-08-01 09:35:00|32831.4|32827.8|32838.4|32834.8|32843.9|32840.3|32826.9|32823.3|209
1659346800000|2022-08-01 09:40:00|32837.4|32833.8|32831.4|32827.8|32838.4|32834.8|32828.4|32824.8|155
1659347100000|2022-08-01 09:45:00|32830.9|32827.3|32845.9|32842.3|32845.9|32842.3|32829.9|32826.3|136
1659347400000|2022-08-01 09:50:00|32845.4|32841.8|32833.9|32830.3|32849.4|32845.8|32832.4|32828.8|215
1659347700000|2022-08-01 09:55:00|32833.4|32829.8|32835.9|32832.3|32840.9|32837.3|32831.9|32828.3|167
1659348000000|2022-08-01 10:00:00|32836.4|32832.8|32842.9|32839.3|32843.9|32840.3|32830.9|32827.3|245
1659348300000|2022-08-01 10:05:00|32844.4|32840.8|32842.9|32839.3|32852.9|32849.3|32837.4|32833.8|255
1659348600000|2022-08-01 10:10:00|32842.4|32838.8|32832.4|32828.8|32843.4|32839.8|32829.9|32826.3|208
1659348900000|2022-08-01 10:15:00|32831.9|32828.3|32839.4|32835.8|32841.4|32837.8|32829.4|32825.8|180
1659349200000|2022-08-01 10:20:00|32838.9|32835.3|32829.9|32826.3|32839.9|32836.3|32825.9|32822.3|130
1659349500000|2022-08-01 10:25:00|32830.4|32826.8|32835.4|32831.8|32836.4|32832.8|32827.9|32824.3|134
1659349800000|2022-08-01 10:30:00|32835.9|32832.3|32838.4|32834.8|32839.9|32836.3|32824.4|32820.8|139
1659350100000|2022-08-01 10:35:00|32838.9|32835.3|32837.4|32833.8|32841.9|32838.3|32833.4|32829.8|177
1659350400000|2022-08-01 10:40:00|32836.9|32833.3|32834.9|32831.3|32839.9|32836.3|32831.9|32828.3|188
1659350700000|2022-08-01 10:45:00|32834.4|32830.8|32830.4|32826.8|32837.4|32833.8|32827.9|32824.3|151
1659351000000|2022-08-01 10:50:00|32829.9|32826.3|32836.4|32832.8|32838.9|32835.3|32828.9|32825.3|141
1659351300000|2022-08-01 10:55:00|32836.9|32833.3|32840.9|32837.3|32842.4|32838.8|32832.4|32828.8|211
1659351600000|2022-08-01 11:00:00|32841.4|32837.8|32840.4|32836.8|32844.9|32841.3|32833.4|32829.8|371
1659351900000|2022-08-01 11:05:00|32839.9|32836.3|32840.4|32836.8|32847.4|32843.8|32835.4|32831.8|242
1659352200000|2022-08-01 11:10:00|32839.9|32836.3|32858.4|32854.8|32861.4|32857.8|32838.4|32834.8|343
1659352500000|2022-08-01 11:15:00|32857.9|32854.3|32852.9|32849.3|32859.9|32856.3|32849.9|32846.3|220
1659352800000|2022-08-01 11:20:00|32853.9|32850.3|32849.9|32846.3|32861.4|32857.8|32848.4|32844.8|230
1659353100000|2022-08-01 11:25:00|32850.4|32846.8|32853.4|32849.8|32861.4|32857.8|32849.9|32846.3|188
1659353400000|2022-08-01 11:30:00|32853.9|32850.3|32844.9|32841.3|32858.4|32854.8|32842.9|32839.3|187
1659353700000|2022-08-01 11:35:00|32845.4|32841.8|32852.4|32848.8|32852.4|32848.8|32843.4|32839.8|112
1659354000000|2022-08-01 11:40:00|32851.9|32848.3|32864.4|32860.8|32875.9|32872.3|32851.9|32848.3|415
1659354300000|2022-08-01 11:45:00|32863.9|32860.3|32871.9|32868.3|32886.4|32882.8|32861.9|32858.3|432
1659354600000|2022-08-01 11:50:00|32871.4|32867.8|32866.4|32862.8|32873.4|32869.8|32865.4|32861.8|231
1659354900000|2022-08-01 11:55:00|32865.9|32862.3|32853.4|32849.8|32866.4|32862.8|32849.9|32846.3|288
1659355200000|2022-08-01 12:00:00|32853.9|32850.3|32834.9|32831.3|32854.9|32851.3|32834.9|32831.3|532
1659355500000|2022-08-01 12:05:00|32835.4|32831.8|32813.4|32809.8|32835.4|32831.8|32807.9|32804.3|677
1659355800000|2022-08-01 12:10:00|32814.4|32810.8|32810.9|32807.3|32816.4|32812.8|32801.4|32797.8|523
1659356100000|2022-08-01 12:15:00|32809.9|32806.3|32803.9|32800.3|32814.9|32811.3|32799.9|32796.3|393
1659356400000|2022-08-01 12:20:00|32805.4|32801.8|32790.4|32786.8|32808.4|32804.8|32785.4|32781.8|531
1659356700000|2022-08-01 12:25:00|32789.9|32786.3|32784.9|32781.3|32793.4|32789.8|32771.9|32768.3|552
1659357000000|2022-08-01 12:30:00|32785.4|32781.8|32780.9|32777.3|32795.4|32791.8|32774.9|32771.3|799
1659357300000|2022-08-01 12:35:00|32780.4|32776.8|32779.4|32775.8|32786.9|32783.3|32770.9|32767.3|400
1659357600000|2022-08-01 12:40:00|32778.9|32775.3|32777.9|32774.3|32779.9|32776.3|32763.9|32760.3|532
1659357900000|2022-08-01 12:45:00|32777.4|32773.8|32749.9|32746.3|32778.9|32775.3|32742.4|32738.8|1002
1659358200000|2022-08-01 12:50:00|32750.4|32746.8|32712.9|32709.3|32757.9|32754.3|32709.4|32705.8|1615
1659358500000|2022-08-01 12:55:00|32713.4|32709.8|32717.4|32713.8|32727.9|32724.3|32709.9|32706.3|987
1659358800000|2022-08-01 13:00:00|32717.9|32714.3|32676.4|32672.8|32717.9|32714.3|32662.9|32659.3|1650
1659359100000|2022-08-01 13:05:00|32676.9|32673.3|32709.9|32706.3|32710.9|32707.3|32673.9|32670.3|1404
1659359400000|2022-08-01 13:10:00|32710.4|32706.8|32723.4|32719.8|32725.9|32722.3|32701.4|32697.8|1227
1659359700000|2022-08-01 13:15:00|32723.9|32720.3|32691.9|32688.3|32723.9|32720.3|32690.9|32687.3|793
1659360000000|2022-08-01 13:20:00|32691.4|32687.8|32699.4|32695.8|32701.9|32698.3|32678.9|32675.3|944
1659360300000|2022-08-01 13:25:00|32698.9|32695.3|32690.9|32687.3|32705.9|32702.3|32671.4|32667.8|1870
1659360600000|2022-08-01 13:30:00|32690.3|32687.9|32682.8|32680.4|32728.8|32726.4|32637.8|32635.4|10726
1659360900000|2022-08-01 13:35:00|32682.3|32679.9|32690.3|32687.9|32710.3|32707.9|32656.8|32654.4|5754
1659361200000|2022-08-01 13:40:00|32692.3|32689.9|32735.8|32733.4|32749.8|32747.4|32677.8|32675.4|3928
1659361500000|2022-08-01 13:45:00|32736.3|32733.9|32734.8|32732.4|32750.3|32747.9|32716.3|32713.9|2704
1659361800000|2022-08-01 13:50:00|32735.3|32732.9|32796.3|32793.9|32814.3|32811.9|32734.3|32731.9|3008
1659362100000|2022-08-01 13:55:00|32796.8|32794.4|32796.8|32794.4|32819.3|32816.9|32780.3|32777.9|1943
1659362400000|2022-08-01 14:00:00|32775.8|32773.4|32829.3|32826.9|32848.8|32846.4|32755.3|32752.9|3214
1659362700000|2022-08-01 14:05:00|32829.8|32827.4|32881.8|32879.4|32930.8|32928.4|32829.8|32827.4|3717
1659363000000|2022-08-01 14:10:00|32882.3|32879.9|32876.8|32874.4|32903.3|32900.9|32872.8|32870.4|2038
1659363300000|2022-08-01 14:15:00|32877.3|32874.9|32784.3|32781.9|32885.3|32882.9|32784.3|32781.9|2662
1659363600000|2022-08-01 14:20:00|32783.8|32781.4|32781.8|32779.4|32793.3|32790.9|32755.3|32752.9|2704
1659363900000|2022-08-01 14:25:00|32781.3|32778.9|32746.3|32743.9|32784.8|32782.4|32726.8|32724.4|2707
1659364200000|2022-08-01 14:30:00|32747.3|32744.9|32769.8|32767.4|32789.8|32787.4|32744.8|32742.4|2059
1659364500000|2022-08-01 14:35:00|32768.3|32765.9|32797.3|32794.9|32798.3|32795.9|32751.3|32748.9|2054
1659364800000|2022-08-01 14:40:00|32798.3|32795.9|32844.8|32842.4|32852.8|32850.4|32798.3|32795.9|2584
1659365100000|2022-08-01 14:45:00|32845.3|32842.9|32890.3|32887.9|32898.8|32896.4|32838.8|32836.4|2354
1659365400000|2022-08-01 14:50:00|32890.8|32888.4|32922.3|32919.9|32934.3|32931.9|32890.3|32887.9|2558
1659365700000|2022-08-01 14:55:00|32920.8|32918.4|32924.3|32921.9|32928.3|32925.9|32901.8|32899.4|1923
1659366000000|2022-08-01 15:00:00|32926.3|32923.9|32901.8|32899.4|32943.8|32941.4|32894.3|32891.9|2382
1659366300000|2022-08-01 15:05:00|32902.3|32899.9|32886.8|32884.4|32903.8|32901.4|32873.3|32870.9|1371
1659366600000|2022-08-01 15:10:00|32887.3|32884.9|32901.8|32899.4|32905.3|32902.9|32869.3|32866.9|1081
1659366900000|2022-08-01 15:15:00|32901.3|32898.9|32823.3|32820.9|32902.8|32900.4|32821.3|32818.9|2111
1659367200000|2022-08-01 15:20:00|32821.8|32819.4|32903.3|32900.9|32909.8|32907.4|32811.8|32809.4|1918
1659367500000|2022-08-01 15:25:00|32903.8|32901.4|32934.8|32932.4|32941.3|32938.9|32893.3|32890.9|1491
1659367800000|2022-08-01 15:30:00|32935.8|32933.4|32907.8|32905.4|32936.8|32934.4|32886.8|32884.4|1620
1659368100000|2022-08-01 15:35:00|32907.3|32904.9|32899.3|32896.9|32915.3|32912.9|32888.3|32885.9|1030
1659368400000|2022-08-01 15:40:00|32898.8|32896.4|32929.3|32926.9|32931.3|32928.9|32891.3|32888.9|995
1659368700000|2022-08-01 15:45:00|32929.8|32927.4|32961.8|32959.4|32966.3|32963.9|32915.3|32912.9|1514
1659369000000|2022-08-01 15:50:00|32961.3|32958.9|32941.8|32939.4|32973.3|32970.9|32941.3|32938.9|1137
1659369300000|2022-08-01 15:55:00|32941.3|32938.9|32924.8|32922.4|32942.8|32940.4|32918.8|32916.4|1090
1659369600000|2022-08-01 16:00:00|32924.3|32921.9|32916.3|32913.9|32931.3|32928.9|32908.3|32905.9|1187
1659369900000|2022-08-01 16:05:00|32917.3|32914.9|32896.8|32894.4|32924.3|32921.9|32896.3|32893.9|978
1659370200000|2022-08-01 16:10:00|32896.3|32893.9|32869.3|32866.9|32923.3|32920.9|32849.8|32847.4|1694
1659370500000|2022-08-01 16:15:00|32869.8|32867.4|32880.3|32877.9|32886.3|32883.9|32851.3|32848.9|1059
1659370800000|2022-08-01 16:20:00|32879.8|32877.4|32908.3|32905.9|32918.3|32915.9|32875.8|32873.4|1097
1659371100000|2022-08-01 16:25:00|32907.3|32904.9|32906.8|32904.4|32920.3|32917.9|32901.3|32898.9|724
1659371400000|2022-08-01 16:30:00|32907.3|32904.9|32907.3|32904.9|32910.3|32907.9|32885.8|32883.4|1178
1659371700000|2022-08-01 16:35:00|32908.3|32905.9|32902.3|32899.9|32911.3|32908.9|32884.8|32882.4|974
1659372000000|2022-08-01 16:40:00|32903.7|32901.3|32897.2|32894.8|32909.7|32907.3|32872.2|32869.8|1175
1659372300000|2022-08-01 16:45:00|32898.7|32896.3|32901.2|32898.8|32930.2|32927.8|32889.7|32887.3|1350
1659372600000|2022-08-01 16:50:00|32901.7|32899.3|32878.7|32876.3|32903.7|32901.3|32878.7|32876.3|1064
1659372900000|2022-08-01 16:55:00|32879.2|32876.8|32886.7|32884.3|32890.7|32888.3|32853.7|32851.3|974
1659373200000|2022-08-01 17:00:00|32887.2|32884.8|32823.2|32820.8|32887.2|32884.8|32815.7|32813.3|1727
1659373500000|2022-08-01 17:05:00|32822.7|32820.3|32873.7|32871.3|32880.2|32877.8|32811.2|32808.8|1350
1659373800000|2022-08-01 17:10:00|32873.2|32870.8|32881.2|32878.8|32881.2|32878.8|32845.7|32843.3|964
1659374100000|2022-08-01 17:15:00|32880.7|32878.3|32828.7|32826.3|32890.7|32888.3|32823.7|32821.3|988
1659374400000|2022-08-01 17:20:00|32828.2|32825.8|32827.2|32824.8|32849.2|32846.8|32804.2|32801.8|1394
1659374700000|2022-08-01 17:25:00|32826.7|32824.3|32782.2|32779.8|32829.2|32826.8|32781.7|32779.3|1315
1659375000000|2022-08-01 17:30:00|32782.7|32780.3|32758.2|32755.8|32803.2|32800.8|32752.2|32749.8|1501
1659375300000|2022-08-01 17:35:00|32757.7|32755.3|32766.2|32763.8|32780.7|32778.3|32751.7|32749.3|1453
1659375600000|2022-08-01 17:40:00|32766.7|32764.3|32744.2|32741.8|32774.7|32772.3|32726.7|32724.3|1441
1659375900000|2022-08-01 17:45:00|32745.2|32742.8|32730.2|32727.8|32745.2|32742.8|32690.7|32688.3|2303
1659376200000|2022-08-01 17:50:00|32731.7|32729.3|32726.2|32723.8|32735.2|32732.8|32701.2|32698.8|1737
1659376500000|2022-08-01 17:55:00|32724.7|32722.3|32755.7|32753.3|32762.2|32759.8|32705.2|32702.8|1590
1659376800000|2022-08-01 18:00:00|32756.2|32753.8|32741.7|32739.3|32758.7|32756.3|32703.2|32700.8|2070
1659377100000|2022-08-01 18:05:00|32741.2|32738.8|32760.7|32758.3|32770.7|32768.3|32728.2|32725.8|1343
1659377400000|2022-08-01 18:10:00|32761.2|32758.8|32784.2|32781.8|32784.7|32782.3|32727.2|32724.8|1277
1659377700000|2022-08-01 18:15:00|32783.2|32780.8|32749.2|32746.8|32798.7|32796.3|32737.2|32734.8|1827
1659378000000|2022-08-01 18:20:00|32748.7|32746.3|32770.2|32767.8|32771.7|32769.3|32733.7|32731.3|957
1659378300000|2022-08-01 18:25:00|32769.7|32767.3|32767.7|32765.3|32776.2|32773.8|32741.7|32739.3|941
1659378600000|2022-08-01 18:30:00|32768.2|32765.8|32781.2|32778.8|32796.2|32793.8|32762.2|32759.8|1127
1659378900000|2022-08-01 18:35:00|32781.7|32779.3|32790.2|32787.8|32794.7|32792.3|32776.2|32773.8|771
1659379200000|2022-08-01 18:40:00|32790.7|32788.3|32758.2|32755.8|32799.2|32796.8|32753.7|32751.3|1241
1659379500000|2022-08-01 18:45:00|32758.7|32756.3|32756.2|32753.8|32777.2|32774.8|32747.2|32744.8|979
1659379800000|2022-08-01 18:50:00|32757.2|32754.8|32799.7|32797.3|32805.2|32802.8|32744.2|32741.8|1008
1659380100000|2022-08-01 18:55:00|32800.2|32797.8|32846.7|32844.3|32868.2|32865.8|32797.7|32795.3|1747
1659380400000|2022-08-01 19:00:00|32847.2|32844.8|32832.7|32830.3|32851.2|32848.8|32818.2|32815.8|1393
1659380700000|2022-08-01 19:05:00|32833.2|32830.8|32870.2|32867.8|32876.7|32874.3|32821.7|32819.3|1255
1659381000000|2022-08-01 19:10:00|32870.7|32868.3|32877.2|32874.8|32878.7|32876.3|32846.7|32844.3|722
1659381300000|2022-08-01 19:15:00|32877.7|32875.3|32858.7|32856.3|32884.2|32881.8|32853.7|32851.3|1099
1659381600000|2022-08-01 19:20:00|32857.7|32855.3|32824.9|32822.5|32857.7|32855.3|32818.4|32816|1350
1659381900000|2022-08-01 19:25:00|32824.4|32822|32826.4|32824|32830.4|32828|32811.4|32809|760
1659382200000|2022-08-01 19:30:00|32823.4|32821|32834.9|32832.5|32845.4|32843|32810.9|32808.5|1434
1659382500000|2022-08-01 19:35:00|32834.4|32832|32830.4|32828|32836.4|32834|32818.9|32816.5|639
1659382800000|2022-08-01 19:40:00|32832.4|32830|32811.9|32809.5|32859.4|32857|32808.4|32806|1222
1659383100000|2022-08-01 19:45:00|32811.4|32809|32840.4|32838|32857.4|32855|32801.9|32799.5|1086
1659383400000|2022-08-01 19:50:00|32839.9|32837.5|32810.9|32808.5|32873.4|32871|32809.4|32807|2438
1659383700000|2022-08-01 19:55:00|32810.4|32808|32801.4|32799|32817.9|32815.5|32778.4|32776|3913
1659384000000|2022-08-01 20:00:00|32802.6|32797.8|32819.6|32814.8|32828.1|32823.3|32788.6|32783.8|1572
1659384300000|2022-08-01 20:05:00|32820.1|32815.3|32816.1|32811.3|32827.6|32822.8|32814.6|32809.8|442
1659384600000|2022-08-01 20:10:00|32815.1|32810.3|32819.1|32814.3|32828.6|32823.8|32815.1|32810.3|451
1659384900000|2022-08-01 20:15:00|32818.6|32813.8|32808.6|32803.8|32820.1|32815.3|32801.1|32796.3|161
1659385200000|2022-08-01 20:20:00|32808.1|32803.3|32812.1|32807.3|32813.1|32808.3|32801.6|32796.8|64
1659385500000|2022-08-01 20:25:00|32811.6|32806.8|32815.1|32810.3|32820.1|32815.3|32811.6|32806.8|50
1659385800000|2022-08-01 20:30:00|32814.6|32809.8|32815.6|32810.8|32820.1|32815.3|32814.6|32809.8|68
1659386100000|2022-08-01 20:35:00|32816.1|32811.3|32819.1|32814.3|32820.6|32815.8|32815.1|32810.3|126
1659386400000|2022-08-01 20:40:00|32819.6|32814.8|32818.6|32813.8|32823.1|32818.3|32818.1|32813.3|104
1659386700000|2022-08-01 20:45:00|32819.1|32814.3|32812.6|32807.8|32820.1|32815.3|32812.6|32807.8|79
1659387000000|2022-08-01 20:50:00|32812.1|32807.3|32815.6|32810.8|32817.1|32812.3|32809.1|32804.3|62
1659387300000|2022-08-01 20:55:00|32816.1|32811.3|32823.1|32813.3|32823.6|32817.3|32813.6|32808.8|44
1659387600000|2022-08-01 21:00:00|32823|32813.2|32815.6|32805.8|32823|32813.2|32815.6|32805.8|0
1659387900000|2022-08-01 21:05:00|32815.3|32805.5|32811.7|32801.9|32816.7|32806.9|32810.2|32800.4|0
1659388200000|2022-08-01 21:10:00|32811.9|32802.1|32807.9|32798.1|32812.8|32803|32805|32795.2|0
1659388500000|2022-08-01 21:15:00|32807.3|32797.5|32804.8|32795|32810.5|32800.7|32802.7|32792.9|0
1659388800000|2022-08-01 21:20:00|32805|32795.2|32801.5|32791.7|32806.8|32797|32800.3|32790.5|0
1659389100000|2022-08-01 21:25:00|32801.8|32792|32802.1|32792.3|32805|32795.2|32800.3|32790.5|0
1659389400000|2022-08-01 21:30:00|32802|32792.2|32799|32789.2|32805.2|32795.4|32798.5|32788.7|0
1659389700000|2022-08-01 21:35:00|32799.1|32789.3|32798.4|32788.6|32802.2|32792.4|32795.5|32785.7|0
1659390000000|2022-08-01 21:40:00|32799|32789.2|32804.6|32794.8|32804.9|32795.1|32799|32789.2|0
1659390300000|2022-08-01 21:45:00|32804.9|32795.1|32800.2|32790.4|32807.3|32797.5|32798.2|32788.4|0
1659390600000|2022-08-01 21:50:00|32799.7|32789.9|32804.6|32794.8|32805.8|32796|32799.1|32789.3|0
1659390900000|2022-08-01 21:55:00|32804.3|32794.5|32798.6|32788.8|32804.6|32794.8|32798.6|32788.8|0
1659391200000|2022-08-01 22:00:00|32804.1|32799.3|32783.6|32778.8|32806.1|32801.3|32782.6|32777.8|229
1659391500000|2022-08-01 22:05:00|32784.1|32779.3|32774.1|32769.3|32789.1|32784.3|32771.1|32766.3|205
1659391800000|2022-08-01 22:10:00|32776.6|32771.8|32782.6|32777.8|32784.1|32779.3|32773.6|32768.8|42
1659392100000|2022-08-01 22:15:00|32783.1|32778.3|32776.6|32771.8|32792.1|32787.3|32776.1|32771.3|85
1659392400000|2022-08-01 22:20:00|32777.1|32772.3|32776.6|32771.8|32781.1|32776.3|32770.6|32765.8|125
1659392700000|2022-08-01 22:25:00|32776.1|32771.3|32778.1|32773.3|32778.1|32773.3|32771.1|32766.3|37
1659393000000|2022-08-01 22:30:00|32778.6|32773.8|32777.6|32772.8|32791.6|32786.8|32775.1|32770.3|139
1659393300000|2022-08-01 22:35:00|32777.1|32772.3|32790.1|32785.3|32792.1|32787.3|32771.1|32766.3|139
1659393600000|2022-08-01 22:40:00|32790.6|32785.8|32788.6|32783.8|32796.1|32791.3|32784.6|32779.8|135
1659393900000|2022-08-01 22:45:00|32789.6|32784.8|32793.6|32788.8|32796.6|32791.8|32787.6|32782.8|84
1659394200000|2022-08-01 22:50:00|32794.1|32789.3|32795.1|32790.3|32796.1|32791.3|32791.6|32786.8|41
1659394500000|2022-08-01 22:55:00|32794.6|32789.8|32796.1|32791.3|32803.1|32798.3|32794.6|32789.8|67
1659394800000|2022-08-01 23:00:00|32796.6|32791.8|32805.1|32800.3|32812.1|32807.3|32790.6|32785.8|148
1659395100000|2022-08-01 23:05:00|32804.6|32799.8|32807.6|32802.8|32819.1|32814.3|32797.6|32792.8|79
1659395400000|2022-08-01 23:10:00|32807.1|32802.3|32810.1|32805.3|32813.6|32808.8|32804.6|32799.8|127
1659395700000|2022-08-01 23:15:00|32809.6|32804.8|32794.1|32789.3|32810.1|32805.3|32791.1|32786.3|106
1659396000000|2022-08-01 23:20:00|32794.6|32789.8|32798.1|32793.3|32799.1|32794.3|32794.1|32789.3|54
1659396300000|2022-08-01 23:25:00|32798.6|32793.8|32782.1|32777.3|32798.6|32793.8|32782.1|32777.3|87
1659396600000|2022-08-01 23:30:00|32782.6|32777.8|32777.1|32772.3|32783.1|32778.3|32770.1|32765.3|132
1659396900000|2022-08-01 23:35:00|32776.6|32771.8|32779.6|32774.8|32781.1|32776.3|32773.6|32768.8|91
1659397200000|2022-08-01 23:40:00|32779.1|32774.3|32778.6|32773.8|32787.6|32782.8|32774.1|32769.3|154
1659397500000|2022-08-01 23:45:00|32779.1|32774.3|32768.1|32763.3|32786.1|32781.3|32759.1|32754.3|186
1659397800000|2022-08-01 23:50:00|32767.6|32762.8|32767.6|32762.8|32779.1|32774.3|32761.6|32756.8|115
1659398100000|2022-08-01 23:55:00|32768.1|32763.3|32759.1|32754.3|32779.6|32774.8|32756.6|32751.8|103
1659398400000|2022-08-02 00:00:00|32759.6|32754.8|32752.6|32747.8|32772.6|32767.8|32752.1|32747.3|173
1659398700000|2022-08-02 00:05:00|32753.1|32748.3|32749.6|32744.8|32756.1|32751.3|32740.1|32735.3|175
1659399000000|2022-08-02 00:10:00|32750.1|32745.3|32756.1|32751.3|32759.6|32754.8|32741.1|32736.3|130
1659399300000|2022-08-02 00:15:00|32756.6|32751.8|32741.1|32736.3|32760.6|32755.8|32736.6|32731.8|204
1659399600000|2022-08-02 00:20:00|32741.6|32736.8|32741.1|32736.3|32745.6|32740.8|32732.6|32727.8|233
1659399900000|2022-08-02 00:25:00|32741.6|32736.8|32739.1|32734.3|32742.1|32737.3|32729.6|32724.8|109
1659400200000|2022-08-02 00:30:00|32739.6|32734.8|32732.1|32727.3|32744.6|32739.8|32730.1|32725.3|153
1659400500000|2022-08-02 00:35:00|32732.6|32727.8|32732.6|32727.8|32738.6|32733.8|32728.1|32723.3|84
1659400800000|2022-08-02 00:40:00|32733.1|32728.3|32734.6|32729.8|32735.1|32730.3|32722.6|32717.8|90
1659401100000|2022-08-02 00:45:00|32734.1|32729.3|32724.6|32719.8|32735.6|32730.8|32723.1|32718.3|75
1659401400000|2022-08-02 00:50:00|32725.1|32720.3|32717.6|32712.8|32725.1|32720.3|32707.6|32702.8|238
1659401700000|2022-08-02 00:55:00|32718.1|32713.3|32707.1|32702.3|32721.6|32716.8|32707.1|32702.3|226
1659402000000|2022-08-02 01:00:00|32706.6|32701.8|32711.1|32706.3|32719.1|32714.3|32699.1|32694.3|248
1659402300000|2022-08-02 01:05:00|32710.6|32705.8|32713.1|32708.3|32717.6|32712.8|32710.1|32705.3|81
1659402600000|2022-08-02 01:10:00|32712.6|32707.8|32707.1|32702.3|32715.1|32710.3|32705.1|32700.3|117
1659402900000|2022-08-02 01:15:00|32707.6|32702.8|32720.1|32715.3|32720.6|32715.8|32700.1|32695.3|109
1659403200000|2022-08-02 01:20:00|32719.6|32714.8|32717.1|32712.3|32731.1|32726.3|32712.1|32707.3|141
1659403500000|2022-08-02 01:25:00|32717.6|32712.8|32707.1|32702.3|32723.1|32718.3|32702.6|32697.8|189
1659403800000|2022-08-02 01:30:00|32706.6|32701.8|32686.1|32681.3|32709.6|32704.8|32684.1|32679.3|296
1659404100000|2022-08-02 01:35:00|32686.6|32681.8|32673.1|32668.3|32697.1|32692.3|32671.6|32666.8|330
1659404400000|2022-08-02 01:40:00|32673.6|32668.8|32680.1|32675.3|32684.1|32679.3|32670.1|32665.3|169
1659404700000|2022-08-02 01:45:00|32679.6|32674.8|32683.1|32678.3|32692.1|32687.3|32679.1|32674.3|207
1659405000000|2022-08-02 01:50:00|32682.6|32677.8|32695.6|32690.8|32700.6|32695.8|32681.6|32676.8|107
1659405300000|2022-08-02 01:55:00|32696.1|32691.3|32699.6|32694.8|32699.6|32694.8|32687.1|32682.3|120
1659405600000|2022-08-02 02:00:00|32700.1|32695.3|32690.6|32685.8|32706.1|32701.3|32686.6|32681.8|145
1659405900000|2022-08-02 02:05:00|32690.1|32685.3|32693.6|32688.8|32701.6|32696.8|32690.1|32685.3|137
1659406200000|2022-08-02 02:10:00|32694.1|32689.3|32686.1|32681.3|32694.6|32689.8|32683.1|32678.3|78
1659406500000|2022-08-02 02:15:00|32685.6|32680.8|32673.1|32668.3|32686.1|32681.3|32673.1|32668.3|124
1659406800000|2022-08-02 02:20:00|32673.6|32668.8|32669.1|32664.3|32674.1|32669.3|32664.6|32659.8|124
1659407100000|2022-08-02 02:25:00|32668.6|32663.8|32663.6|32658.8|32669.1|32664.3|32652.1|32647.3|342
1659407400000|2022-08-02 02:30:00|32664.1|32659.3|32672.6|32667.8|32675.1|32670.3|32663.1|32658.3|134
1659407700000|2022-08-02 02:35:00|32672.1|32667.3|32677.6|32672.8|32680.6|32675.8|32670.1|32665.3|100
1659408000000|2022-08-02 02:40:00|32677.1|32672.3|32675.6|32670.8|32681.6|32676.8|32673.6|32668.8|105
1659408300000|2022-08-02 02:45:00|32676.6|32671.8|32680.6|32675.8|32685.6|32680.8|32674.6|32669.8|229
1659408600000|2022-08-02 02:50:00|32681.1|32676.3|32679.1|32674.3|32683.1|32678.3|32672.1|32667.3|120
1659408900000|2022-08-02 02:55:00|32678.1|32673.3|32695.1|32690.3|32696.1|32691.3|32676.1|32671.3|182
1659409200000|2022-08-02 03:00:00|32695.6|32690.8|32699.1|32694.3|32701.6|32696.8|32692.6|32687.8|151
1659409500000|2022-08-02 03:05:00|32700.1|32695.3|32695.1|32690.3|32700.1|32695.3|32689.1|32684.3|54
1659409800000|2022-08-02 03:10:00|32696.1|32691.3|32703.1|32698.3|32703.6|32698.8|32690.1|32685.3|100
1659410100000|2022-08-02 03:15:00|32703.6|32698.8|32697.1|32692.3|32704.1|32699.3|32694.6|32689.8|53
1659410400000|2022-08-02 03:20:00|32696.6|32691.8|32697.6|32692.8|32698.6|32693.8|32694.1|32689.3|54
1659410700000|2022-08-02 03:25:00|32698.6|32693.8|32703.6|32698.8|32704.1|32699.3|32697.1|32692.3|107
1659411000000|2022-08-02 03:30:00|32703.1|32698.3|32721.1|32716.3|32722.1|32717.3|32700.1|32695.3|160
1659411300000|2022-08-02 03:35:00|32720.6|32715.8|32717.1|32712.3|32722.6|32717.8|32715.6|32710.8|158
1659411600000|2022-08-02 03:40:00|32716.6|32711.8|32721.6|32716.8|32728.1|32723.3|32716.6|32711.8|119
1659411900000|2022-08-02 03:45:00|32722.1|32717.3|32715.1|32710.3|32723.1|32718.3|32713.1|32708.3|50
1659412200000|2022-08-02 03:50:00|32715.6|32710.8|32714.1|32709.3|32717.1|32712.3|32710.1|32705.3|39
1659412500000|2022-08-02 03:55:00|32714.6|32709.8|32707.1|32702.3|32715.1|32710.3|32703.1|32698.3|145
1659412800000|2022-08-02 04:00:00|32706.1|32701.3|32702.6|32697.8|32708.1|32703.3|32700.6|32695.8|71
1659413100000|2022-08-02 04:05:00|32703.1|32698.3|32711.1|32706.3|32715.1|32710.3|32701.1|32696.3|73
1659413400000|2022-08-02 04:10:00|32711.6|32706.8|32711.6|32706.8|32714.6|32709.8|32707.6|32702.8|47
1659413700000|2022-08-02 04:15:00|32711.1|32706.3|32705.1|32700.3|32711.6|32706.8|32704.1|32699.3|50
1659414000000|2022-08-02 04:20:00|32705.6|32700.8|32703.1|32698.3|32706.1|32701.3|32699.1|32694.3|43
1659414300000|2022-08-02 04:25:00|32703.6|32698.8|32702.1|32697.3|32706.1|32701.3|32697.1|32692.3|63
1659414600000|2022-08-02 04:30:00|32701.6|32696.8|32706.1|32701.3|32711.1|32706.3|32694.6|32689.8|208
1659414900000|2022-08-02 04:35:00|32706.6|32701.8|32703.6|32698.8|32707.6|32702.8|32699.6|32694.8|72
1659415200000|2022-08-02 04:40:00|32703.1|32698.3|32704.1|32699.3|32707.6|32702.8|32699.1|32694.3|219
1659415500000|2022-08-02 04:45:00|32704.6|32699.8|32712.1|32707.3|32714.6|32709.8|32702.6|32697.8|200
1659415800000|2022-08-02 04:50:00|32712.6|32707.8|32705.1|32700.3|32713.6|32708.8|32701.6|32696.8|60
1659416100000|2022-08-02 04:55:00|32703.6|32698.8|32715.6|32710.8|32717.1|32712.3|32703.6|32698.8|108
1659416400000|2022-08-02 05:00:00|32714.6|32709.8|32721.1|32716.3|32725.1|32720.3|32713.6|32708.8|142
1659416700000|2022-08-02 05:05:00|32721.6|32716.8|32723.1|32718.3|32736.1|32731.3|32721.1|32716.3|125
1659417000000|2022-08-02 05:10:00|32723.6|32718.8|32727.1|32722.3|32728.1|32723.3|32721.1|32716.3|68
1659417300000|2022-08-02 05:15:00|32727.6|32722.8|32704.6|32699.8|32730.1|32725.3|32703.6|32698.8|131
1659417600000|2022-08-02 05:20:00|32704.1|32699.3|32711.1|32706.3|32714.1|32709.3|32701.1|32696.3|62
1659417900000|2022-08-02 05:25:00|32712.1|32707.3|32695.6|32690.8|32715.1|32710.3|32694.1|32689.3|165
1659418200000|2022-08-02 05:30:00|32696.1|32691.3|32686.1|32681.3|32701.6|32696.8|32681.6|32676.8|136
1659418500000|2022-08-02 05:35:00|32686.6|32681.8|32680.1|32675.3|32689.1|32684.3|32674.6|32669.8|81
1659418800000|2022-08-02 05:40:00|32679.6|32674.8|32682.1|32677.3|32688.1|32683.3|32679.1|32674.3|55
1659419100000|2022-08-02 05:45:00|32681.6|32676.8|32690.1|32685.3|32695.1|32690.3|32681.1|32676.3|45
1659419400000|2022-08-02 05:50:00|32692.1|32687.3|32689.1|32684.3|32692.6|32687.8|32684.6|32679.8|108
1659419700000|2022-08-02 05:55:00|32688.6|32683.8|32684.1|32679.3|32690.6|32685.8|32678.1|32673.3|53
1659420000000|2022-08-02 06:00:00|32683.5|32679.9|32704.5|32700.9|32706|32702.4|32683.5|32679.9|190
1659420300000|2022-08-02 06:05:00|32705|32701.4|32705.5|32701.9|32712.5|32708.9|32703|32699.4|190
1659420600000|2022-08-02 06:10:00|32705|32701.4|32710.5|32706.9|32715.5|32711.9|32702|32698.4|130
1659420900000|2022-08-02 06:15:00|32710|32706.4|32717.5|32713.9|32719.5|32715.9|32708.5|32704.9|129
1659421200000|2022-08-02 06:20:00|32716.5|32712.9|32701.5|32697.9|32720.5|32716.9|32686|32682.4|316
1659421500000|2022-08-02 06:25:00|32702|32698.4|32704.5|32700.9|32708|32704.4|32694|32690.4|129
1659421800000|2022-08-02 06:30:00|32704|32700.4|32686|32682.4|32711.5|32707.9|32682|32678.4|175
1659422100000|2022-08-02 06:35:00|32685.5|32681.9|32683.5|32679.9|32692.5|32688.9|32678.5|32674.9|98
1659422400000|2022-08-02 06:40:00|32683|32679.4|32687.5|32683.9|32690|32686.4|32676.5|32672.9|118
1659422700000|2022-08-02 06:45:00|32687|32683.4|32694.5|32690.9|32699|32695.4|32684.5|32680.9|53
1659423000000|2022-08-02 06:50:00|32694|32690.4|32690|32686.4|32696.5|32692.9|32684|32680.4|71
1659423300000|2022-08-02 06:55:00|32689.5|32685.9|32693|32689.4|32698.5|32694.9|32689.5|32685.9|137
1659423600000|2022-08-02 07:00:00|32694|32690.4|32681.5|32677.9|32708.5|32704.9|32677.5|32673.9|515
1659423900000|2022-08-02 07:05:00|32681|32677.4|32649|32645.4|32685.5|32681.9|32626|32622.4|1185
1659424200000|2022-08-02 07:10:00|32647|32643.4|32642|32638.4|32658.5|32654.9|32637|32633.4|643
1659424500000|2022-08-02 07:15:00|32642.5|32638.9|32642|32638.4|32644.5|32640.9|32612|32608.4|701
1659424800000|2022-08-02 07:20:00|32641.5|32637.9|32662.5|32658.9|32667.5|32663.9|32626.5|32622.9|786
1659425100000|2022-08-02 07:25:00|32663|32659.4|32664.5|32660.9|32666|32662.4|32646.5|32642.9|430
1659425400000|2022-08-02 07:30:00|32664|32660.4|32659.5|32655.9|32664|32660.4|32631|32627.4|462
1659425700000|2022-08-02 07:35:00|32660|32656.4|32681|32677.4|32689|32685.4|32652|32648.4|786
1659426000000|2022-08-02 07:40:00|32681.5|32677.9|32676.5|32672.9|32693|32689.4|32674.5|32670.9|291
1659426300000|2022-08-02 07:45:00|32677|32673.4|32697.5|32693.9|32703.5|32699.9|32676.5|32672.9|306
1659426600000|2022-08-02 07:50:00|32698|32694.4|32693.5|32689.9|32709|32705.4|32690|32686.4|275
1659426900000|2022-08-02 07:55:00|32693|32689.4|32683|32679.4|32702.5|32698.9|32683|32679.4|215
1659427200000|2022-08-02 08:00:00|32683.5|32679.9|32690.5|32686.9|32705.5|32701.9|32681.5|32677.9|492
1659427500000|2022-08-02 08:05:00|32690|32686.4|32695.5|32691.9|32705.5|32701.9|32682.5|32678.9|410
1659427800000|2022-08-02 08:10:00|32696|32692.4|32684|32680.4|32698.5|32694.9|32678|32674.4|406
1659428100000|2022-08-02 08:15:00|32683.5|32679.9|32664.5|32660.9|32685.5|32681.9|32664|32660.4|536
1659428400000|2022-08-02 08:20:00|32663|32659.4|32685.5|32681.9|32692.5|32688.9|32658.5|32654.9|658
1659428700000|2022-08-02 08:25:00|32686.5|32682.9|32686.5|32682.9|32693|32689.4|32677|32673.4|350
1659429000000|2022-08-02 08:30:00|32687|32683.4|32675.5|32671.9|32690.5|32686.9|32668.5|32664.9|242
1659429300000|2022-08-02 08:35:00|32675|32671.4|32651.5|32647.9|32675|32671.4|32648|32644.4|381
1659429600000|2022-08-02 08:40:00|32650.5|32646.9|32643.5|32639.9|32656.5|32652.9|32641|32637.4|241
1659429900000|2022-08-02 08:45:00|32643|32639.4|32646.5|32642.9|32648|32644.4|32634|32630.4|193
1659430200000|2022-08-02 08:50:00|32646|32642.4|32655.5|32651.9|32657|32653.4|32641|32637.4|175
1659430500000|2022-08-02 08:55:00|32656|32652.4|32655|32651.4|32660|32656.4|32650|32646.4|168
1659430800000|2022-08-02 09:00:00|32654.5|32650.9|32661.5|32657.9|32664.5|32660.9|32648.5|32644.9|164
1659431100000|2022-08-02 09:05:00|32662|32658.4|32661.5|32657.9|32663|32659.4|32655.5|32651.9|111
1659431400000|2022-08-02 09:10:00|32661|32657.4|32669|32665.4|32670.5|32666.9|32656|32652.4|127
1659431700000|2022-08-02 09:15:00|32668.5|32664.9|32671.5|32667.9|32675.5|32671.9|32667.5|32663.9|131
1659432000000|2022-08-02 09:20:00|32671|32667.4|32658|32654.4|32673.5|32669.9|32657.5|32653.9|108
1659432300000|2022-08-02 09:25:00|32657.5|32653.9|32663|32659.4|32664|32660.4|32647|32643.4|182
1659432600000|2022-08-02 09:30:00|32663.5|32659.9|32645.5|32641.9|32666.5|32662.9|32631|32627.4|422
1659432900000|2022-08-02 09:35:00|32645|32641.4|32643.5|32639.9|32657|32653.4|32643.5|32639.9|187
1659433200000|2022-08-02 09:40:00|32643|32639.4|32660|32656.4|32665.5|32661.9|32642.5|32638.9|216
1659433500000|2022-08-02 09:45:00|32659.5|32655.9|32655.5|32651.9|32662.5|32658.9|32651|32647.4|123
1659433800000|2022-08-02 09:50:00|32656|32652.4|32637|32633.4|32657|32653.4|32633.5|32629.9|322
1659434100000|2022-08-02 09:55:00|32637.5|32633.9|32635|32631.4|32643|32639.4|32632.5|32628.9|391
1659434400000|2022-08-02 10:00:00|32635.5|32631.9|32638|32634.4|32649.5|32645.9|32631|32627.4|451
1659434700000|2022-08-02 10:05:00|32638.5|32634.9|32633.5|32629.9|32639.5|32635.9|32626|32622.4|353
1659435000000|2022-08-02 10:10:00|32633|32629.4|32641.5|32637.9|32642|32638.4|32628|32624.4|227
1659435300000|2022-08-02 10:15:00|32641|32637.4|32609.5|32605.9|32641|32637.4|32597.5|32593.9|758
1659435600000|2022-08-02 10:20:00|32610|32606.4|32615.5|32611.9|32622.5|32618.9|32608.5|32604.9|251
1659435900000|2022-08-02 10:25:00|32616|32612.4|32607.5|32603.9|32620|32616.4|32607.5|32603.9|180
1659436200000|2022-08-02 10:30:00|32607|32603.4|32585.5|32581.9|32614|32610.4|32578.5|32574.9|1401
1659436500000|2022-08-02 10:35:00|32585|32581.4|32603.5|32599.9|32604|32600.4|32575.5|32571.9|507
1659436800000|2022-08-02 10:40:00|32603|32599.4|32605|32601.4|32609|32605.4|32590|32586.4|630
1659437100000|2022-08-02 10:45:00|32604.5|32600.9|32575.5|32571.9|32606|32602.4|32575|32571.4|646
1659437400000|2022-08-02 10:50:00|32576|32572.4|32581.5|32577.9|32593.5|32589.9|32571|32567.4|536
1659437700000|2022-08-02 10:55:00|32582|32578.4|32594.5|32590.9|32596.5|32592.9|32574|32570.4|496
1659438000000|2022-08-02 11:00:00|32594|32590.4|32618.5|32614.9|32625.5|32621.9|32586|32582.4|1256
1659438300000|2022-08-02 11:05:00|32619|32615.4|32602.5|32598.9|32619|32615.4|32598.5|32594.9|476
1659438600000|2022-08-02 11:10:00|32602|32598.4|32608|32604.4|32613|32609.4|32599|32595.4|344
1659438900000|2022-08-02 11:15:00|32608.5|32604.9|32617.5|32613.9|32622.5|32618.9|32605.5|32601.9|418
1659439200000|2022-08-02 11:20:00|32618|32614.4|32629|32625.4|32631|32627.4|32614|32610.4|417
1659439500000|2022-08-02 11:25:00|32629.5|32625.9|32623|32619.4|32631|32627.4|32621|32617.4|326
1659439800000|2022-08-02 11:30:00|32623.5|32619.9|32644.5|32640.9|32650|32646.4|32622.5|32618.9|494
1659440100000|2022-08-02 11:35:00|32645|32641.4|32639|32635.4|32645.5|32641.9|32633.5|32629.9|583
1659440400000|2022-08-02 11:40:00|32639.5|32635.9|32625.5|32621.9|32645|32641.4|32625|32621.4|503
1659440700000|2022-08-02 11:45:00|32626|32622.4|32632|32628.4|32638|32634.4|32624.5|32620.9|230
1659441000000|2022-08-02 11:50:00|32632.5|32628.9|32637|32633.4|32638|32634.4|32628.5|32624.9|301
1659441300000|2022-08-02 11:55:00|32636.5|32632.9|32627|32623.4|32640|32636.4|32622.5|32618.9|239
1659441600000|2022-08-02 12:00:00|32628|32624.4|32643|32639.4|32646|32642.4|32622.5|32618.9|456
1659441900000|2022-08-02 12:05:00|32642.5|32638.9|32638|32634.4|32645|32641.4|32634|32630.4|324
1659442200000|2022-08-02 12:10:00|32637.5|32633.9|32635|32631.4|32643.5|32639.9|32633|32629.4|393
1659442500000|2022-08-02 12:15:00|32634.5|32630.9|32617|32613.4|32639|32635.4|32617|32613.4|508
1659442800000|2022-08-02 12:20:00|32617.5|32613.9|32629.5|32625.9|32631|32627.4|32614.5|32610.9|434
1659443100000|2022-08-02 12:25:00|32629|32625.4|32618|32614.4|32631|32627.4|32612|32608.4|461
1659443400000|2022-08-02 12:30:00|32619|32615.4|32623.5|32619.9|32634|32630.4|32618|32614.4|608
1659443700000|2022-08-02 12:35:00|32624|32620.4|32631|32627.4|32634.5|32630.9|32617|32613.4|536
1659444000000|2022-08-02 12:40:00|32630.5|32626.9|32618.5|32614.9|32634|32630.4|32617|32613.4|523
1659444300000|2022-08-02 12:45:00|32619|32615.4|32617|32613.4|32626|32622.4|32612|32608.4|543
1659444600000|2022-08-02 12:50:00|32617.5|32613.9|32607.5|32603.9|32619|32615.4|32602|32598.4|809
1659444900000|2022-08-02 12:55:00|32608|32604.4|32631.5|32627.9|32634|32630.4|32607|32603.4|567
1659445200000|2022-08-02 13:00:00|32632|32628.4|32626.5|32622.9|32638|32634.4|32626|32622.4|554
1659445500000|2022-08-02 13:05:00|32626|32622.4|32674.5|32670.9|32678.5|32674.9|32626|32622.4|1112
1659445800000|2022-08-02 13:10:00|32675|32671.4|32701|32697.4|32704|32700.4|32672.5|32668.9|1003
1659446100000|2022-08-02 13:15:00|32701.5|32697.9|32686|32682.4|32703|32699.4|32682|32678.4|879
1659446400000|2022-08-02 13:20:00|32685.5|32681.9|32682.5|32678.9|32691|32687.4|32675|32671.4|782
1659446700000|2022-08-02 13:25:00|32683|32679.4|32699.5|32695.9|32705.5|32701.9|32680|32676.4|1458
1659447000000|2022-08-02 13:30:00|32698.9|32696.5|32594.4|32592|32698.9|32696.5|32578.4|32576|9482
1659447300000|2022-08-02 13:35:00|32593.4|32591|32540.4|32538|32607.9|32605.5|32516.9|32514.5|5403
1659447600000|2022-08-02 13:40:00|32541.9|32539.5|32498.4|32496|32555.9|32553.5|32490.4|32488|4584
1659447900000|2022-08-02 13:45:00|32498.9|32496.5|32510.4|32508|32560.4|32558|32484.4|32482|4906
1659448200000|2022-08-02 13:50:00|32511.4|32509|32459.9|32457.5|32533.4|32531|32450.4|32448|4429
1659448500000|2022-08-02 13:55:00|32458.4|32456|32506.4|32504|32531.4|32529|32444.4|32442|3824
1659448800000|2022-08-02 14:00:00|32506.9|32504.5|32503.4|32501|32527.4|32525|32468.9|32466.5|4320
1659449100000|2022-08-02 14:05:00|32505.4|32503|32465.4|32463|32538.9|32536.5|32464.4|32462|3172
1659449400000|2022-08-02 14:10:00|32464.4|32462|32479.5|32477.1|32493.5|32491.1|32412|32409.6|5835
1659449700000|2022-08-02 14:15:00|32480|32477.6|32527|32524.6|32527.5|32525.1|32466|32463.6|3414
1659450000000|2022-08-02 14:20:00|32526|32523.6|32506.5|32504.1|32565.5|32563.1|32498|32495.6|2731
1659450300000|2022-08-02 14:25:00|32505|32502.6|32549|32546.6|32550.5|32548.1|32496|32493.6|2426
1659450600000|2022-08-02 14:30:00|32550|32547.6|32561.5|32559.1|32580|32577.6|32537|32534.6|2510
1659450900000|2022-08-02 14:35:00|32561|32558.6|32573|32570.6|32591|32588.6|32538.5|32536.1|1804
1659451200000|2022-08-02 14:40:00|32572.5|32570.1|32619|32616.6|32630|32627.6|32566.5|32564.1|3145
1659451500000|2022-08-02 14:45:00|32619.5|32617.1|32616.5|32614.1|32628.5|32626.1|32584.5|32582.1|2045
1659451800000|2022-08-02 14:50:00|32616|32613.6|32672.5|32670.1|32684.5|32682.1|32610.5|32608.1|3270
1659452100000|2022-08-02 14:55:00|32672|32669.6|32623|32620.6|32674.5|32672.1|32612|32609.6|2362
1659452400000|2022-08-02 15:00:00|32622|32619.6|32600.5|32598.1|32633.5|32631.1|32599|32596.6|1671
1659452700000|2022-08-02 15:05:00|32601|32598.6|32599|32596.6|32609.5|32607.1|32577.5|32575.1|1952
1659453000000|2022-08-02 15:10:00|32599.5|32597.1|32588.5|32586.1|32607.5|32605.1|32578|32575.6|1553
1659453300000|2022-08-02 15:15:00|32588|32585.6|32599.5|32597.1|32612.5|32610.1|32574.5|32572.1|2059
1659453600000|2022-08-02 15:20:00|32599|32596.6|32588.5|32586.1|32603.5|32601.1|32569.5|32567.1|1444
1659453900000|2022-08-02 15:25:00|32587.5|32585.1|32634.5|32632.1|32640.5|32638.1|32584|32581.6|1969
1659454200000|2022-08-02 15:30:00|32633|32630.6|32603.5|32601.1|32642.5|32640.1|32567|32564.6|2477
1659454500000|2022-08-02 15:35:00|32600.5|32598.1|32646.5|32644.1|32658|32655.6|32599|32596.6|1690
1659454800000|2022-08-02 15:40:00|32647|32644.6|32678|32675.6|32689.5|32687.1|32638|32635.6|1395
1659455100000|2022-08-02 15:45:00|32677.5|32675.1|32664|32661.6|32681|32678.6|32648|32645.6|1094
1659455400000|2022-08-02 15:50:00|32663.5|32661.1|32661.5|32659.1|32670.5|32668.1|32648.5|32646.1|991
1659455700000|2022-08-02 15:55:00|32662|32659.6|32650|32647.6|32673.5|32671.1|32643|32640.6|1307
1659456000000|2022-08-02 16:00:00|32649.5|32647.1|32693|32690.6|32701.5|32699.1|32640|32637.6|1953
1659456300000|2022-08-02 16:05:00|32694.5|32692.1|32682.5|32680.1|32698.5|32696.1|32678.5|32676.1|957
1659456600000|2022-08-02 16:10:00|32683|32680.6|32718|32715.6|32726.5|32724.1|32677.5|32675.1|1321
1659456900000|2022-08-02 16:15:00|32718.5|32716.1|32736|32733.6|32739.5|32737.1|32716|32713.6|1670
1659457200000|2022-08-02 16:20:00|32736.5|32734.1|32757.5|32755.1|32760.5|32758.1|32727.5|32725.1|1719
1659457500000|2022-08-02 16:25:00|32757|32754.6|32753.5|32751.1|32760|32757.6|32736|32733.6|1848
1659457800000|2022-08-02 16:30:00|32754|32751.6|32736.5|32734.1|32758.5|32756.1|32721.5|32719.1|1493
1659458100000|2022-08-02 16:35:00|32736|32733.6|32744.5|32742.1|32746|32743.6|32708|32705.6|2100
1659458400000|2022-08-02 16:40:00|32744|32741.6|32760.5|32758.1|32760.5|32758.1|32737|32734.6|1091
1659458700000|2022-08-02 16:45:00|32759.5|32757.1|32762|32759.6|32763.5|32761.1|32743.5|32741.1|886
1659459000000|2022-08-02 16:50:00|32761.5|32759.1|32765.5|32763.1|32774|32771.6|32742.5|32740.1|1057
1659459300000|2022-08-02 16:55:00|32766|32763.6|32747|32744.6|32769|32766.6|32737.5|32735.1|966
1659459600000|2022-08-02 17:00:00|32747.5|32745.1|32731|32728.6|32748|32745.6|32715.5|32713.1|1212
1659459900000|2022-08-02 17:05:00|32730|32727.6|32727.5|32725.1|32739.5|32737.1|32703.5|32701.1|1186
1659460200000|2022-08-02 17:10:00|32728.5|32726.1|32718|32715.6|32740|32737.6|32713.5|32711.1|777
1659460500000|2022-08-02 17:15:00|32717.5|32715.1|32707.5|32705.1|32727.5|32725.1|32707.5|32705.1|747
1659460800000|2022-08-02 17:20:00|32708.5|32706.1|32658.5|32656.1|32710|32707.6|32658.5|32656.1|1286
1659461100000|2022-08-02 17:25:00|32658|32655.6|32606.5|32604.1|32663|32660.6|32596|32593.6|1918
1659461400000|2022-08-02 17:30:00|32607|32604.6|32551|32548.6|32607.5|32605.1|32549.5|32547.1|2332
1659461700000|2022-08-02 17:35:00|32550|32547.6|32541.5|32539.1|32562|32559.6|32516.5|32514.1|2435
1659462000000|2022-08-02 17:40:00|32542|32539.6|32554|32551.6|32566.5|32564.1|32529.5|32527.1|1749
1659462300000|2022-08-02 17:45:00|32553.5|32551.1|32517|32514.6|32565|32562.6|32513|32510.6|2061
1659462600000|2022-08-02 17:50:00|32517.5|32515.1|32542|32539.6|32542|32539.6|32495|32492.6|2180
1659462900000|2022-08-02 17:55:00|32541.5|32539.1|32533|32530.6|32548.5|32546.1|32520.5|32518.1|1230
1659463200000|2022-08-02 18:00:00|32533.5|32531.1|32523.5|32521.1|32546|32543.6|32505|32502.6|1492
1659463500000|2022-08-02 18:05:00|32524.5|32522.1|32585.5|32583.1|32587.5|32585.1|32515|32512.6|2113
1659463800000|2022-08-02 18:10:00|32584|32581.6|32556.5|32554.1|32588.5|32586.1|32546.5|32544.1|1551
1659464100000|2022-08-02 18:15:00|32556|32553.6|32532.5|32530.1|32559.5|32557.1|32524|32521.6|1411
1659464400000|2022-08-02 18:20:00|32531|32528.6|32559.5|32557.1|32580.5|32578.1|32522.5|32520.1|1545
1659464700000|2022-08-02 18:25:00|32560|32557.6|32569|32566.6|32579.5|32577.1|32555|32552.6|1193
1659465000000|2022-08-02 18:30:00|32569.5|32567.1|32590.5|32588.1|32609|32606.6|32565.5|32563.1|1272
1659465300000|2022-08-02 18:35:00|32589|32586.6|32560.5|32558.1|32591|32588.6|32545|32542.6|1237
1659465600000|2022-08-02 18:40:00|32561|32558.6|32570|32567.6|32581.5|32579.1|32560.5|32558.1|877
1659465900000|2022-08-02 18:45:00|32570.5|32568.1|32555.5|32553.1|32571.5|32569.1|32510|32507.6|1678
1659466200000|2022-08-02 18:50:00|32557.5|32555.1|32524.5|32522.1|32575.5|32573.1|32505.5|32503.1|1815
1659466500000|2022-08-02 18:55:00|32525|32522.6|32506|32503.6|32532|32529.6|32487|32484.6|1271
1659466800000|2022-08-02 19:00:00|32506.5|32504.1|32515.5|32513.1|32529.5|32527.1|32496.5|32494.1|1052
1659467100000|2022-08-02 19:05:00|32515|32512.6|32496|32493.6|32525|32522.6|32489.5|32487.1|928
1659467400000|2022-08-02 19:10:00|32494|32491.6|32496|32493.6|32503.5|32501.1|32469.5|32467.1|1235
1659467700000|2022-08-02 19:15:00|32498|32495.6|32441|32438.6|32508.5|32506.1|32428.5|32426.1|1924
1659468000000|2022-08-02 19:20:00|32441.5|32439.1|32438|32435.6|32462|32459.6|32424|32421.6|1627
1659468300000|2022-08-02 19:25:00|32438.5|32436.1|32501|32498.6|32508|32505.6|32435|32432.6|1502
1659468600000|2022-08-02 19:30:00|32501.5|32499.1|32512|32509.6|32512.5|32510.1|32473|32470.6|1747
1659468900000|2022-08-02 19:35:00|32512.5|32510.1|32513.5|32511.1|32552|32549.6|32505|32502.6|2368
1659469200000|2022-08-02 19:40:00|32512|32509.6|32517.9|32515.5|32518.9|32516.5|32481.5|32479.1|1384
1659469500000|2022-08-02 19:45:00|32518.4|32516|32469.9|32467.5|32520.4|32518|32461.4|32459|1098
1659469800000|2022-08-02 19:50:00|32469.4|32467|32429.9|32427.5|32493.4|32491|32423.9|32421.5|3214
1659470100000|2022-08-02 19:55:00|32426.4|32424|32406.4|32404|32433.9|32431.5|32390.4|32388|5249
1659470400000|2022-08-02 20:00:00|32407.6|32402.8|32416.1|32411.3|32428.6|32423.8|32407.6|32402.8|1784
1659470700000|2022-08-02 20:05:00|32415.6|32410.8|32423.6|32418.8|32427.6|32422.8|32405.6|32400.8|1559
1659471000000|2022-08-02 20:10:00|32425.1|32420.3|32424.6|32419.8|32430.1|32425.3|32413.6|32408.8|997
1659471300000|2022-08-02 20:15:00|32423.6|32418.8|32405.6|32400.8|32427.1|32422.3|32404.6|32399.8|287
1659471600000|2022-08-02 20:20:00|32406.1|32401.3|32409.6|32404.8|32416.1|32411.3|32400.6|32395.8|164
1659471900000|2022-08-02 20:25:00|32409.1|32404.3|32402.6|32397.8|32412.1|32407.3|32398.6|32393.8|144
1659472200000|2022-08-02 20:30:00|32403.1|32398.3|32409.1|32404.3|32412.1|32407.3|32402.1|32397.3|286
1659472500000|2022-08-02 20:35:00|32409.6|32404.8|32410.1|32405.3|32416.1|32411.3|32407.6|32402.8|203
1659472800000|2022-08-02 20:40:00|32410.6|32405.8|32428.6|32423.8|32433.1|32428.3|32407.6|32402.8|373
1659473100000|2022-08-02 20:45:00|32429.6|32424.8|32445.6|32440.8|32448.6|32443.8|32429.6|32424.8|239
1659473400000|2022-08-02 20:50:00|32446.1|32441.3|32447.1|32442.3|32447.6|32442.8|32441.1|32436.3|186
1659473700000|2022-08-02 20:55:00|32446.6|32441.8|32456.3|32446.5|32457.5|32451.3|32442.6|32437.8|203
1659474000000|2022-08-02 21:00:00|32454.9|32445.1|32449.3|32439.5|32454.9|32445.1|32449|32439.2|0
1659474300000|2022-08-02 21:05:00|32449.4|32439.6|32452.8|32443|32453.2|32443.4|32449.4|32439.6|0
1659474600000|2022-08-02 21:10:00|32453|32443.2|32453.9|32444.1|32455.1|32445.3|32452.5|32442.7|0
1659474900000|2022-08-02 21:15:00|32453.6|32443.8|32454.7|32444.9|32455.9|32446.1|32452.7|32442.9|0
1659475200000|2022-08-02 21:20:00|32454.6|32444.8|32458.4|32448.6|32458.4|32448.6|32454.6|32444.8|0
1659475500000|2022-08-02 21:25:00|32457.5|32447.7|32457.3|32447.5|32457.5|32447.7|32454.5|32444.7|0
1659475800000|2022-08-02 21:30:00|32456.8|32447|32458.2|32448.4|32459.3|32449.5|32456.6|32446.8|0
1659476100000|2022-08-02 21:35:00|32458.5|32448.7|32458.3|32448.5|32459|32449.2|32455.4|32445.6|0
1659476400000|2022-08-02 21:40:00|32457.5|32447.7|32458.3|32448.5|32460.8|32451|32456.7|32446.9|0
1659476700000|2022-08-02 21:45:00|32457.7|32447.9|32458.6|32448.8|32458.6|32448.8|32455.4|32445.6|0
1659477000000|2022-08-02 21:50:00|32458.3|32448.5|32457.9|32448.1|32460.7|32450.9|32455|32445.2|0
1659477300000|2022-08-02 21:55:00|32457.3|32447.5|32459.6|32449.8|32460.9|32451.1|32455.4|32445.6|0
1659477600000|2022-08-02 22:00:00|32461.1|32456.3|32466.1|32461.3|32483.6|32478.8|32459.1|32454.3|459
1659477900000|2022-08-02 22:05:00|32466.6|32461.8|32507.1|32502.3|32508.6|32503.8|32466.1|32461.3|1201
1659478200000|2022-08-02 22:10:00|32507.6|32502.8|32499.6|32494.8|32517.6|32512.8|32498.1|32493.3|1104
1659478500000|2022-08-02 22:15:00|32500.1|32495.3|32504.1|32499.3|32508.6|32503.8|32498.6|32493.8|94
1659478800000|2022-08-02 22:20:00|32504.6|32499.8|32488.1|32483.3|32509.1|32504.3|32487.1|32482.3|119
1659479100000|2022-08-02 22:25:00|32487.6|32482.8|32493.1|32488.3|32502.1|32497.3|32485.6|32480.8|154
1659479400000|2022-08-02 22:30:00|32493.6|32488.8|32503.6|32498.8|32506.1|32501.3|32491.1|32486.3|151
1659479700000|2022-08-02 22:35:00|32504.1|32499.3|32513.6|32508.8|32524.1|32519.3|32502.6|32497.8|236
1659480000000|2022-08-02 22:40:00|32513.1|32508.3|32516.6|32511.8|32519.6|32514.8|32510.6|32505.8|77
1659480300000|2022-08-02 22:45:00|32517.1|32512.3|32506.6|32501.8|32519.6|32514.8|32502.6|32497.8|97
1659480600000|2022-08-02 22:50:00|32507.1|32502.3|32511.1|32506.3|32513.6|32508.8|32505.1|32500.3|107
1659480900000|2022-08-02 22:55:00|32511.6|32506.8|32495.1|32490.3|32513.1|32508.3|32493.1|32488.3|93
1659481200000|2022-08-02 23:00:00|32494.1|32489.3|32489.1|32484.3|32495.6|32490.8|32485.1|32480.3|105
1659481500000|2022-08-02 23:05:00|32489.6|32484.8|32495.1|32490.3|32496.6|32491.8|32486.1|32481.3|71
1659481800000|2022-08-02 23:10:00|32495.6|32490.8|32491.6|32486.8|32504.1|32499.3|32489.1|32484.3|99
1659482100000|2022-08-02 23:15:00|32492.1|32487.3|32495.6|32490.8|32496.6|32491.8|32487.1|32482.3|40
1659482400000|2022-08-02 23:20:00|32496.1|32491.3|32493.1|32488.3|32497.1|32492.3|32491.1|32486.3|40
1659482700000|2022-08-02 23:25:00|32493.6|32488.8|32503.1|32498.3|32503.1|32498.3|32493.6|32488.8|59
1659483000000|2022-08-02 23:30:00|32502.6|32497.8|32491.1|32486.3|32503.1|32498.3|32485.1|32480.3|88
1659483300000|2022-08-02 23:35:00|32490.6|32485.8|32467.1|32462.3|32493.6|32488.8|32463.6|32458.8|198
1659483600000|2022-08-02 23:40:00|32467.6|32462.8|32469.1|32464.3|32470.1|32465.3|32460.6|32455.8|141
1659483900000|2022-08-02 23:45:00|32468.6|32463.8|32461.6|32456.8|32470.1|32465.3|32459.1|32454.3|126
1659484200000|2022-08-02 23:50:00|32462.1|32457.3|32452.1|32447.3|32466.1|32461.3|32447.6|32442.8|141
1659484500000|2022-08-02 23:55:00|32451.6|32446.8|32450.1|32445.3|32454.1|32449.3|32444.1|32439.3|89
1659484800000|2022-08-03 00:00:00|32448.1|32443.3|32445.6|32440.8|32452.1|32447.3|32437.1|32432.3|239
1659485100000|2022-08-03 00:05:00|32446.1|32441.3|32457.6|32452.8|32477.6|32472.8|32446.1|32441.3|204
1659485400000|2022-08-03 00:10:00|32458.1|32453.3|32440.6|32435.8|32460.1|32455.3|32435.1|32430.3|253
1659485700000|2022-08-03 00:15:00|32441.1|32436.3|32456.6|32451.8|32463.1|32458.3|32436.1|32431.3|145
1659486000000|2022-08-03 00:20:00|32456.1|32451.3|32434.6|32429.8|32461.1|32456.3|32419.6|32414.8|248
1659486300000|2022-08-03 00:25:00|32435.1|32430.3|32418.1|32413.3|32435.1|32430.3|32413.6|32408.8|138
1659486600000|2022-08-03 00:30:00|32418.6|32413.8|32425.6|32420.8|32430.6|32425.8|32418.1|32413.3|89
1659486900000|2022-08-03 00:35:00|32426.1|32421.3|32431.6|32426.8|32439.6|32434.8|32420.6|32415.8|61
1659487200000|2022-08-03 00:40:00|32430.1|32425.3|32389.1|32384.3|32430.1|32425.3|32384.1|32379.3|317
1659487500000|2022-08-03 00:45:00|32388.6|32383.8|32402.6|32397.8|32404.6|32399.8|32386.6|32381.8|162
1659487800000|2022-08-03 00:50:00|32403.1|32398.3|32417.1|32412.3|32422.6|32417.8|32401.6|32396.8|179
1659488100000|2022-08-03 00:55:00|32416.6|32411.8|32430.6|32425.8|32433.6|32428.8|32413.1|32408.3|111
1659488400000|2022-08-03 01:00:00|32430.1|32425.3|32433.1|32428.3|32438.6|32433.8|32425.1|32420.3|124
1659488700000|2022-08-03 01:05:00|32432.6|32427.8|32448.1|32443.3|32448.1|32443.3|32430.1|32425.3|75
1659489000000|2022-08-03 01:10:00|32448.6|32443.8|32451.1|32446.3|32458.1|32453.3|32441.6|32436.8|129
1659489300000|2022-08-03 01:15:00|32451.6|32446.8|32467.1|32462.3|32474.6|32469.8|32451.1|32446.3|239
1659489600000|2022-08-03 01:20:00|32467.6|32462.8|32457.1|32452.3|32470.6|32465.8|32456.1|32451.3|121
1659489900000|2022-08-03 01:25:00|32456.6|32451.8|32459.1|32454.3|32463.1|32458.3|32450.6|32445.8|126
1659490200000|2022-08-03 01:30:00|32459.6|32454.8|32479.1|32474.3|32483.6|32478.8|32450.6|32445.8|169
1659490500000|2022-08-03 01:35:00|32478.6|32473.8|32463.1|32458.3|32480.6|32475.8|32456.6|32451.8|127
1659490800000|2022-08-03 01:40:00|32464.1|32459.3|32478.1|32473.3|32485.1|32480.3|32459.1|32454.3|236
1659491100000|2022-08-03 01:45:00|32478.6|32473.8|32473.1|32468.3|32487.6|32482.8|32463.1|32458.3|209
1659491400000|2022-08-03 01:50:00|32473.6|32468.8|32484.1|32479.3|32499.6|32494.8|32472.6|32467.8|279
1659491700000|2022-08-03 01:55:00|32484.6|32479.8|32485.6|32480.8|32488.1|32483.3|32480.1|32475.3|92
1659492000000|2022-08-03 02:00:00|32485.1|32480.3|32502.1|32497.3|32514.1|32509.3|32483.6|32478.8|375
1659492300000|2022-08-03 02:05:00|32502.6|32497.8|32497.6|32492.8|32506.6|32501.8|32495.6|32490.8|137
1659492600000|2022-08-03 02:10:00|32498.1|32493.3|32491.1|32486.3|32498.1|32493.3|32487.1|32482.3|112
1659492900000|2022-08-03 02:15:00|32491.6|32486.8|32483.6|32478.8|32492.1|32487.3|32483.1|32478.3|72
1659493200000|2022-08-03 02:20:00|32484.1|32479.3|32474.1|32469.3|32486.1|32481.3|32473.1|32468.3|94
1659493500000|2022-08-03 02:25:00|32474.6|32469.8|32474.1|32469.3|32479.6|32474.8|32468.1|32463.3|92
1659493800000|2022-08-03 02:30:00|32474.6|32469.8|32480.1|32475.3|32486.1|32481.3|32474.1|32469.3|43
1659494100000|2022-08-03 02:35:00|32480.6|32475.8|32484.1|32479.3|32484.6|32479.8|32476.1|32471.3|44
1659494400000|2022-08-03 02:40:00|32485.1|32480.3|32473.1|32468.3|32490.1|32485.3|32472.6|32467.8|54
1659494700000|2022-08-03 02:45:00|32473.6|32468.8|32473.1|32468.3|32481.1|32476.3|32466.1|32461.3|108
1659495000000|2022-08-03 02:50:00|32472.6|32467.8|32478.6|32473.8|32480.1|32475.3|32463.6|32458.8|153
1659495300000|2022-08-03 02:55:00|32478.1|32473.3|32488.1|32483.3|32494.6|32489.8|32478.1|32473.3|74
1659495600000|2022-08-03 03:00:00|32489.1|32484.3|32496.1|32491.3|32500.6|32495.8|32486.1|32481.3|105
1659495900000|2022-08-03 03:05:00|32495.6|32490.8|32490.1|32485.3|32498.6|32493.8|32486.1|32481.3|73
1659496200000|2022-08-03 03:10:00|32492.1|32487.3|32490.1|32485.3|32496.6|32491.8|32488.6|32483.8|45
1659496500000|2022-08-03 03:15:00|32489.6|32484.8|32484.1|32479.3|32498.6|32493.8|32482.6|32477.8|83
1659496800000|2022-08-03 03:20:00|32483.6|32478.8|32485.1|32480.3|32498.1|32493.3|32479.1|32474.3|105
1659497100000|2022-08-03 03:25:00|32485.6|32480.8|32483.6|32478.8|32496.6|32491.8|32482.6|32477.8|52
1659497400000|2022-08-03 03:30:00|32483.1|32478.3|32474.1|32469.3|32483.6|32478.8|32470.6|32465.8|39
1659497700000|2022-08-03 03:35:00|32473.6|32468.8|32478.1|32473.3|32482.6|32477.8|32471.6|32466.8|60
1659498000000|2022-08-03 03:40:00|32478.6|32473.8|32480.1|32475.3|32484.1|32479.3|32473.1|32468.3|67
1659498300000|2022-08-03 03:45:00|32479.6|32474.8|32486.6|32481.8|32492.1|32487.3|32479.6|32474.8|48
1659498600000|2022-08-03 03:50:00|32487.1|32482.3|32479.6|32474.8|32491.6|32486.8|32478.6|32473.8|46
1659498900000|2022-08-03 03:55:00|32479.1|32474.3|32478.6|32473.8|32482.6|32477.8|32475.1|32470.3|90
1659499200000|2022-08-03 04:00:00|32478.1|32473.3|32489.6|32484.8|32490.6|32485.8|32472.1|32467.3|85
1659499500000|2022-08-03 04:05:00|32489.1|32484.3|32502.6|32497.8|32513.6|32508.8|32486.1|32481.3|490
1659499800000|2022-08-03 04:10:00|32503.1|32498.3|32494.1|32489.3|32505.6|32500.8|32491.6|32486.8|116
1659500100000|2022-08-03 04:15:00|32494.6|32489.8|32500.1|32495.3|32500.6|32495.8|32490.6|32485.8|65
1659500400000|2022-08-03 04:20:00|32500.6|32495.8|32499.1|32494.3|32505.1|32500.3|32498.6|32493.8|35
1659500700000|2022-08-03 04:25:00|32499.6|32494.8|32499.1|32494.3|32500.6|32495.8|32494.1|32489.3|27
1659501000000|2022-08-03 04:30:00|32499.6|32494.8|32497.6|32492.8|32502.1|32497.3|32493.6|32488.8|78
1659501300000|2022-08-03 04:35:00|32498.1|32493.3|32500.1|32495.3|32500.1|32495.3|32493.1|32488.3|9
1659501600000|2022-08-03 04:40:00|32499.6|32494.8|32500.1|32495.3|32500.6|32495.8|32495.1|32490.3|42
1659501900000|2022-08-03 04:45:00|32500.6|32495.8|32507.1|32502.3|32512.1|32507.3|32500.6|32495.8|68
1659502200000|2022-08-03 04:50:00|32506.6|32501.8|32499.1|32494.3|32509.1|32504.3|32490.1|32485.3|99
1659502500000|2022-08-03 04:55:00|32498.6|32493.8|32490.1|32485.3|32500.6|32495.8|32487.6|32482.8|33
1659502800000|2022-08-03 05:00:00|32490.6|32485.8|32497.1|32492.3|32504.1|32499.3|32490.1|32485.3|43
1659503100000|2022-08-03 05:05:00|32496.6|32491.8|32500.1|32495.3|32506.6|32501.8|32491.6|32486.8|66
1659503400000|2022-08-03 05:10:00|32499.6|32494.8|32512.6|32507.8|32513.1|32508.3|32497.1|32492.3|77
1659503700000|2022-08-03 05:15:00|32513.6|32508.8|32507.1|32502.3|32516.1|32511.3|32505.6|32500.8|95
1659504000000|2022-08-03 05:20:00|32506.6|32501.8|32517.1|32512.3|32519.1|32514.3|32505.1|32500.3|66
1659504300000|2022-08-03 05:25:00|32517.6|32512.8|32516.6|32511.8|32527.1|32522.3|32516.1|32511.3|193
1659504600000|2022-08-03 05:30:00|32517.1|32512.3|32527.1|32522.3|32530.6|32525.8|32514.6|32509.8|104
1659504900000|2022-08-03 05:35:00|32527.6|32522.8|32525.6|32520.8|32529.1|32524.3|32517.6|32512.8|57
1659505200000|2022-08-03 05:40:00|32525.1|32520.3|32518.1|32513.3|32528.1|32523.3|32517.6|32512.8|69
1659505500000|2022-08-03 05:45:00|32517.6|32512.8|32509.6|32504.8|32520.1|32515.3|32507.6|32502.8|83
1659505800000|2022-08-03 05:50:00|32511.1|32506.3|32513.6|32508.8|32521.1|32516.3|32508.1|32503.3|95
1659506100000|2022-08-03 05:55:00|32514.1|32509.3|32510.6|32505.8|32516.6|32511.8|32509.1|32504.3|66
1659506400000|2022-08-03 06:00:00|32510|32506.4|32511.5|32507.9|32525.5|32521.9|32506.5|32502.9|143
1659506700000|2022-08-03 06:05:00|32510.5|32506.9|32527.5|32523.9|32534.5|32530.9|32509.5|32505.9|140
1659507000000|2022-08-03 06:10:00|32527|32523.4|32520|32516.4|32529|32525.4|32520|32516.4|99
1659507300000|2022-08-03 06:15:00|32521|32517.4|32515.5|32511.9|32526|32522.4|32514|32510.4|188
1659507600000|2022-08-03 06:20:00|32515|32511.4|32505.5|32501.9|32516.5|32512.9|32503.5|32499.9|127
1659507900000|2022-08-03 06:25:00|32505|32501.4|32508|32504.4|32515|32511.4|32503.5|32499.9|110
1659508200000|2022-08-03 06:30:00|32507.5|32503.9|32501.5|32497.9|32510.5|32506.9|32498.5|32494.9|119
1659508500000|2022-08-03 06:35:00|32501|32497.4|32505.5|32501.9|32512.5|32508.9|32498.5|32494.9|80
1659508800000|2022-08-03 06:40:00|32506|32502.4|32495.5|32491.9|32507.5|32503.9|32492.5|32488.9|102
1659509100000|2022-08-03 06:45:00|32496|32492.4|32493|32489.4|32501.5|32497.9|32487.5|32483.9|98
1659509400000|2022-08-03 06:50:00|32492.5|32488.9|32501.5|32497.9|32503.5|32499.9|32492.5|32488.9|80
1659509700000|2022-08-03 06:55:00|32502|32498.4|32499|32495.4|32506.5|32502.9|32498.5|32494.9|101
1659510000000|2022-08-03 07:00:00|32500|32496.4|32465.5|32461.9|32506.5|32502.9|32460.5|32456.9|641
1659510300000|2022-08-03 07:05:00|32466|32462.4|32488.5|32484.9|32493|32489.4|32462|32458.4|421
1659510600000|2022-08-03 07:10:00|32489|32485.4|32472.5|32468.9|32502.5|32498.9|32466|32462.4|316
1659510900000|2022-08-03 07:15:00|32473|32469.4|32501.5|32497.9|32504.5|32500.9|32463|32459.4|411
1659511200000|2022-08-03 07:20:00|32502|32498.4|32511.5|32507.9|32520.5|32516.9|32501|32497.4|414
1659511500000|2022-08-03 07:25:00|32510.5|32506.9|32513.5|32509.9|32522.5|32518.9|32502.5|32498.9|239
1659511800000|2022-08-03 07:30:00|32514|32510.4|32497|32493.4|32520.5|32516.9|32495.5|32491.9|260
1659512100000|2022-08-03 07:35:00|32497.5|32493.9|32498|32494.4|32507|32503.4|32491.5|32487.9|220
1659512400000|2022-08-03 07:40:00|32498.5|32494.9|32484.5|32480.9|32499.5|32495.9|32478.5|32474.9|252
1659512700000|2022-08-03 07:45:00|32485|32481.4|32467.5|32463.9|32486.5|32482.9|32465.5|32461.9|294
1659513000000|2022-08-03 07:50:00|32467|32463.4|32481.5|32477.9|32485.5|32481.9|32465.5|32461.9|428
1659513300000|2022-08-03 07:55:00|32482|32478.4|32479.5|32475.9|32486.5|32482.9|32467|32463.4|177
1659513600000|2022-08-03 08:00:00|32480|32476.4|32479.5|32475.9|32491.5|32487.9|32473|32469.4|371
1659513900000|2022-08-03 08:05:00|32479|32475.4|32461.5|32457.9|32480|32476.4|32454|32450.4|429
1659514200000|2022-08-03 08:10:00|32461|32457.4|32461|32457.4|32468|32464.4|32447|32443.4|290
1659514500000|2022-08-03 08:15:00|32461.5|32457.9|32465|32461.4|32471.5|32467.9|32460.5|32456.9|161
1659514800000|2022-08-03 08:20:00|32465.5|32461.9|32486|32482.4|32488.5|32484.9|32465.5|32461.9|262
1659515100000|2022-08-03 08:25:00|32485.5|32481.9|32487.5|32483.9|32496|32492.4|32485.5|32481.9|235
1659515400000|2022-08-03 08:30:00|32488|32484.4|32501|32497.4|32504.5|32500.9|32487.5|32483.9|299
1659515700000|2022-08-03 08:35:00|32501.5|32497.9|32495|32491.4|32502|32498.4|32490.5|32486.9|154
1659516000000|2022-08-03 08:40:00|32494|32490.4|32501|32497.4|32501.5|32497.9|32488|32484.4|130
1659516300000|2022-08-03 08:45:00|32501.5|32497.9|32494.5|32490.9|32504.5|32500.9|32491|32487.4|247
1659516600000|2022-08-03 08:50:00|32494|32490.4|32503.5|32499.9|32506|32502.4|32488.5|32484.9|209
1659516900000|2022-08-03 08:55:00|32504|32500.4|32490.5|32486.9|32507.5|32503.9|32490|32486.4|233
1659517200000|2022-08-03 09:00:00|32491|32487.4|32496.5|32492.9|32501.5|32497.9|32486|32482.4|176
1659517500000|2022-08-03 09:05:00|32497|32493.4|32506.5|32502.9|32509.5|32505.9|32493|32489.4|201
1659517800000|2022-08-03 09:10:00|32506|32502.4|32533|32529.4|32540|32536.4|32501.5|32497.9|622
1659518100000|2022-08-03 09:15:00|32533.5|32529.9|32545.5|32541.9|32553|32549.4|32527.5|32523.9|540
1659518400000|2022-08-03 09:20:00|32545|32541.4|32546|32542.4|32553|32549.4|32542|32538.4|225
1659518700000|2022-08-03 09:25:00|32550|32546.4|32540|32536.4|32550|32546.4|32537.5|32533.9|319
1659519000000|2022-08-03 09:30:00|32539|32535.4|32548.5|32544.9|32549|32545.4|32533.5|32529.9|203
1659519300000|2022-08-03 09:35:00|32548|32544.4|32539.5|32535.9|32550|32546.4|32538.5|32534.9|255
1659519600000|2022-08-03 09:40:00|32540|32536.4|32533|32529.4|32543|32539.4|32529.5|32525.9|245
1659519900000|2022-08-03 09:45:00|32532.5|32528.9|32527|32523.4|32536|32532.4|32526|32522.4|218
1659520200000|2022-08-03 09:50:00|32528|32524.4|32530.5|32526.9|32537|32533.4|32526.5|32522.9|138
1659520500000|2022-08-03 09:55:00|32530|32526.4|32526.5|32522.9|32531.5|32527.9|32523.5|32519.9|172
1659520800000|2022-08-03 10:00:00|32526|32522.4|32527.5|32523.9|32533|32529.4|32522|32518.4|166
1659521100000|2022-08-03 10:05:00|32527|32523.4|32533.5|32529.9|32537|32533.4|32525.5|32521.9|107
1659521400000|2022-08-03 10:10:00|32533|32529.4|32547.5|32543.9|32554|32550.4|32532.5|32528.9|235
1659521700000|2022-08-03 10:15:00|32547|32543.4|32528.5|32524.9|32548|32544.4|32524.5|32520.9|246
1659522000000|2022-08-03 10:20:00|32528|32524.4|32520.5|32516.9|32531.5|32527.9|32520|32516.4|91
1659522300000|2022-08-03 10:25:00|32521|32517.4|32520.5|32516.9|32524.5|32520.9|32516|32512.4|179
1659522600000|2022-08-03 10:30:00|32521|32517.4|32523|32519.4|32529|32525.4|32518.5|32514.9|128
1659522900000|2022-08-03 10:35:00|32523.5|32519.9|32522.5|32518.9|32530.5|32526.9|32517.5|32513.9|142
1659523200000|2022-08-03 10:40:00|32523|32519.4|32510.5|32506.9|32525.5|32521.9|32509|32505.4|208
1659523500000|2022-08-03 10:45:00|32511|32507.4|32520.5|32516.9|32523.5|32519.9|32508|32504.4|140
1659523800000|2022-08-03 10:50:00|32521|32517.4|32522|32518.4|32523|32519.4|32513|32509.4|119
1659524100000|2022-08-03 10:55:00|32521.5|32517.9|32526|32522.4|32528|32524.4|32512.5|32508.9|343
1659524400000|2022-08-03 11:00:00|32526.5|32522.9|32530.5|32526.9|32533.5|32529.9|32510|32506.4|408
1659524700000|2022-08-03 11:05:00|32530|32526.4|32548.5|32544.9|32548.5|32544.9|32530|32526.4|278
1659525000000|2022-08-03 11:10:00|32549|32545.4|32549.5|32545.9|32552.5|32548.9|32542.5|32538.9|171
1659525300000|2022-08-03 11:15:00|32551|32547.4|32551|32547.4|32553.5|32549.9|32546.5|32542.9|192
1659525600000|2022-08-03 11:20:00|32551.5|32547.9|32546|32542.4|32551.5|32547.9|32543|32539.4|155
1659525900000|2022-08-03 11:25:00|32545.5|32541.9|32561|32557.4|32562.5|32558.9|32542.5|32538.9|483
1659526200000|2022-08-03 11:30:00|32560.5|32556.9|32539|32535.4|32565|32561.4|32536|32532.4|378
1659526500000|2022-08-03 11:35:00|32538.5|32534.9|32529|32525.4|32541|32537.4|32526|32522.4|267
1659526800000|2022-08-03 11:40:00|32528.5|32524.9|32528.5|32524.9|32530|32526.4|32520.5|32516.9|247
1659527100000|2022-08-03 11:45:00|32529|32525.4|32533.5|32529.9|32535|32531.4|32523.5|32519.9|263
1659527400000|2022-08-03 11:50:00|32533|32529.4|32545.5|32541.9|32546.5|32542.9|32532.5|32528.9|253
1659527700000|2022-08-03 11:55:00|32546|32542.4|32547.5|32543.9|32548.5|32544.9|32541|32537.4|231
1659528000000|2022-08-03 12:00:00|32546.5|32542.9|32555.5|32551.9|32560.5|32556.9|32545|32541.4|349
1659528300000|2022-08-03 12:05:00|32556|32552.4|32545|32541.4|32556.5|32552.9|32536|32532.4|383
1659528600000|2022-08-03 12:10:00|32545.5|32541.9|32576.5|32572.9|32577|32573.4|32543.5|32539.9|584
1659528900000|2022-08-03 12:15:00|32577.5|32573.9|32584.5|32580.9|32584.5|32580.9|32569.5|32565.9|488
1659529200000|2022-08-03 12:20:00|32584|32580.4|32575|32571.4|32591|32587.4|32569|32565.4|631
1659529500000|2022-08-03 12:25:00|32575.5|32571.9|32576|32572.4|32582|32578.4|32572|32568.4|442
1659529800000|2022-08-03 12:30:00|32578|32574.4|32580|32576.4|32584.5|32580.9|32573.5|32569.9|483
1659530100000|2022-08-03 12:35:00|32580.5|32576.9|32570|32566.4|32587.5|32583.9|32568.5|32564.9|269
1659530400000|2022-08-03 12:40:00|32570.5|32566.9|32580.5|32576.9|32584|32580.4|32570.5|32566.9|219
1659530700000|2022-08-03 12:45:00|32580|32576.4|32583|32579.4|32590.5|32586.9|32573.5|32569.9|315
1659531000000|2022-08-03 12:50:00|32582|32578.4|32589.5|32585.9|32591.5|32587.9|32578.5|32574.9|296
1659531300000|2022-08-03 12:55:00|32589|32585.4|32587.5|32583.9|32604.5|32600.9|32586|32582.4|508
1659531600000|2022-08-03 13:00:00|32588|32584.4|32585|32581.4|32591|32587.4|32582|32578.4|317
1659531900000|2022-08-03 13:05:00|32584.5|32580.9|32569|32565.4|32586|32582.4|32564|32560.4|444
1659532200000|2022-08-03 13:10:00|32568.5|32564.9|32574|32570.4|32577.5|32573.9|32568.5|32564.9|351
1659532500000|2022-08-03 13:15:00|32574.5|32570.9|32557.5|32553.9|32576|32572.4|32554.5|32550.9|354
1659532800000|2022-08-03 13:20:00|32558.5|32554.9|32562|32558.4|32566.5|32562.9|32555|32551.4|345
1659533100000|2022-08-03 13:25:00|32563|32559.4|32567.5|32563.9|32574.5|32570.9|32560|32556.4|858
1659533400000|2022-08-03 13:30:00|32568|32564.4|32564.9|32562.5|32582.9|32580.5|32521.4|32519|6758
1659533700000|2022-08-03 13:35:00|32565.4|32563|32645.4|32643|32676.9|32674.5|32565.4|32563|5751
1659534000000|2022-08-03 13:40:00|32649.4|32647|32605.4|32603|32655.4|32653|32594.9|32592.5|2914
1659534300000|2022-08-03 13:45:00|32605.9|32603.5|32623.9|32621.5|32634.4|32632|32580.4|32578|2793
1659534600000|2022-08-03 13:50:00|32624.9|32622.5|32623.9|32621.5|32642.4|32640|32603.4|32601|2081
1659534900000|2022-08-03 13:55:00|32624.4|32622|32624.9|32622.5|32633.9|32631.5|32600.4|32598|1472
1659535200000|2022-08-03 14:00:00|32625.4|32623|32646.9|32644.5|32649.4|32647|32567.9|32565.5|3888
1659535500000|2022-08-03 14:05:00|32649.4|32647|32642.4|32640|32668.9|32666.5|32624.9|32622.5|2538
1659535800000|2022-08-03 14:10:00|32641.9|32639.5|32647.2|32644.8|32675.4|32673|32635.9|32633.5|1718
1659536100000|2022-08-03 14:15:00|32647.7|32645.3|32522.9|32520.5|32657.4|32655|32511.9|32509.5|3819
1659536400000|2022-08-03 14:20:00|32523.4|32521|32544.9|32542.5|32551.9|32549.5|32519.9|32517.5|2199
1659536700000|2022-08-03 14:25:00|32546.4|32544|32608.9|32606.5|32616.9|32614.5|32536.4|32534|1747
1659537000000|2022-08-03 14:30:00|32608.4|32606|32564.4|32562|32629.9|32627.5|32557.9|32555.5|2462
1659537300000|2022-08-03 14:35:00|32564.9|32562.5|32560.4|32558|32583.4|32581|32518.9|32516.5|2825
1659537600000|2022-08-03 14:40:00|32560.9|32558.5|32569.9|32567.5|32576.4|32574|32526.9|32524.5|1971
1659537900000|2022-08-03 14:45:00|32569.4|32567|32618.4|32616|32624.4|32622|32561.9|32559.5|1953
1659538200000|2022-08-03 14:50:00|32619.4|32617|32599.4|32597|32624.9|32622.5|32589.9|32587.5|1767
1659538500000|2022-08-03 14:55:00|32598.9|32596.5|32606.4|32604|32617.4|32615|32594.9|32592.5|1100
1659538800000|2022-08-03 15:00:00|32607.4|32605|32617.9|32615.5|32647.9|32645.5|32603.4|32601|1751
1659539100000|2022-08-03 15:05:00|32617.4|32615|32659.9|32657.5|32660.9|32658.5|32614.9|32612.5|1420
1659539400000|2022-08-03 15:10:00|32660.4|32658|32685.9|32683.5|32712.9|32710.5|32652.4|32650|2365
1659539700000|2022-08-03 15:15:00|32685.4|32683|32659.9|32657.5|32707.9|32705.5|32654.9|32652.5|1503
1659540000000|2022-08-03 15:20:00|32660.9|32658.5|32693.4|32691|32700.9|32698.5|32660.9|32658.5|1517
1659540300000|2022-08-03 15:25:00|32692.9|32690.5|32702.4|32700|32724.9|32722.5|32689.9|32687.5|1507
1659540600000|2022-08-03 15:30:00|32702.9|32700.5|32704.9|32702.5|32717.9|32715.5|32685.9|32683.5|1503
1659540900000|2022-08-03 15:35:00|32705.4|32703|32728.4|32726|32730.9|32728.5|32703.9|32701.5|1266
1659541200000|2022-08-03 15:40:00|32727.9|32725.5|32733.9|32731.5|32752.4|32750|32727.9|32725.5|1575
1659541500000|2022-08-03 15:45:00|32734.9|32732.5|32724.4|32722|32747.9|32745.5|32718.9|32716.5|1656
1659541800000|2022-08-03 15:50:00|32724.9|32722.5|32718.4|32716|32726.9|32724.5|32692.9|32690.5|1304
1659542100000|2022-08-03 15:55:00|32718.9|32716.5|32739.4|32737|32755.4|32753|32714.4|32712|1413
1659542400000|2022-08-03 16:00:00|32739.9|32737.5|32753.4|32751|32757.4|32755|32725.9|32723.5|1033
1659542700000|2022-08-03 16:05:00|32754.9|32752.5|32730.9|32728.5|32758.9|32756.5|32726.9|32724.5|1014
1659543000000|2022-08-03 16:10:00|32732.4|32730|32731.9|32729.5|32742.9|32740.5|32718.9|32716.5|1061
1659543300000|2022-08-03 16:15:00|32730.9|32728.5|32724.4|32722|32733.9|32731.5|32702.9|32700.5|899
1659543600000|2022-08-03 16:20:00|32723.9|32721.5|32758.9|32756.5|32762.9|32760.5|32723.4|32721|975
1659543900000|2022-08-03 16:25:00|32758.4|32756|32741.4|32739|32760.9|32758.5|32738.9|32736.5|593
1659544200000|2022-08-03 16:30:00|32741.9|32739.5|32784.4|32782|32785.9|32783.5|32737.9|32735.5|1285
1659544500000|2022-08-03 16:35:00|32784.9|32782.5|32795.4|32793|32810.4|32808|32777.9|32775.5|1359
1659544800000|2022-08-03 16:40:00|32795.5|32793.1|32795.5|32793.1|32812.5|32810.1|32786|32783.6|796
1659545100000|2022-08-03 16:45:00|32794|32791.6|32827.5|32825.1|32829|32826.6|32789.5|32787.1|1329
1659545400000|2022-08-03 16:50:00|32828|32825.6|32812|32809.6|32830.5|32828.1|32808|32805.6|907
1659545700000|2022-08-03 16:55:00|32811.5|32809.1|32811|32808.6|32822.5|32820.1|32806|32803.6|743
1659546000000|2022-08-03 17:00:00|32810|32807.6|32843.5|32841.1|32843.5|32841.1|32808.5|32806.1|766
1659546300000|2022-08-03 17:05:00|32843|32840.6|32837.5|32835.1|32847|32844.6|32832|32829.6|886
1659546600000|2022-08-03 17:10:00|32838|32835.6|32818|32815.6|32839|32836.6|32817|32814.6|792
1659546900000|2022-08-03 17:15:00|32818.5|32816.1|32807.5|32805.1|32824.5|32822.1|32807.5|32805.1|760
1659547200000|2022-08-03 17:20:00|32808|32805.6|32820|32817.6|32826|32823.6|32796|32793.6|990
1659547500000|2022-08-03 17:25:00|32819|32816.6|32843|32840.6|32845|32842.6|32815.5|32813.1|727
1659547800000|2022-08-03 17:30:00|32842.5|32840.1|32845|32842.6|32854|32851.6|32837.5|32835.1|923
1659548100000|2022-08-03 17:35:00|32843.5|32841.1|32823.5|32821.1|32847|32844.6|32818|32815.6|681
1659548400000|2022-08-03 17:40:00|32824|32821.6|32832|32829.6|32837|32834.6|32809.5|32807.1|665
1659548700000|2022-08-03 17:45:00|32831.5|32829.1|32835|32832.6|32835.5|32833.1|32810.5|32808.1|530
1659549000000|2022-08-03 17:50:00|32835.5|32833.1|32846|32843.6|32850|32847.6|32831|32828.6|486
1659549300000|2022-08-03 17:55:00|32845.5|32843.1|32830.5|32828.1|32847.5|32845.1|32819|32816.6|621
1659549600000|2022-08-03 18:00:00|32831|32828.6|32836.5|32834.1|32841.5|32839.1|32808|32805.6|844
1659549900000|2022-08-03 18:05:00|32837|32834.6|32833.5|32831.1|32844|32841.6|32820|32817.6|574
1659550200000|2022-08-03 18:10:00|32834|32831.6|32841|32838.6|32846|32843.6|32823.5|32821.1|644
1659550500000|2022-08-03 18:15:00|32839|32836.6|32856.5|32854.1|32857.5|32855.1|32833|32830.6|958
1659550800000|2022-08-03 18:20:00|32856|32853.6|32865.5|32863.1|32870|32867.6|32848|32845.6|949
1659551100000|2022-08-03 18:25:00|32865|32862.6|32850|32847.6|32871|32868.6|32848.5|32846.1|715
1659551400000|2022-08-03 18:30:00|32849|32846.6|32847|32844.6|32865|32862.6|32842|32839.6|927
1659551700000|2022-08-03 18:35:00|32846|32843.6|32825.5|32823.1|32852|32849.6|32823|32820.6|870
1659552000000|2022-08-03 18:40:00|32825|32822.6|32828.5|32826.1|32836|32833.6|32809|32806.6|1184
1659552300000|2022-08-03 18:45:00|32829|32826.6|32848.5|32846.1|32853.5|32851.1|32814.5|32812.1|870
1659552600000|2022-08-03 18:50:00|32848|32845.6|32859|32856.6|32863|32860.6|32839|32836.6|754
1659552900000|2022-08-03 18:55:00|32861|32858.6|32848|32845.6|32867.5|32865.1|32844.5|32842.1|791
1659553200000|2022-08-03 19:00:00|32848.5|32846.1|32879.5|32877.1|32879.5|32877.1|32837|32834.6|1072
1659553500000|2022-08-03 19:05:00|32879|32876.6|32856|32853.6|32885|32882.6|32854|32851.6|1475
1659553800000|2022-08-03 19:10:00|32856.5|32854.1|32847.5|32845.1|32857|32854.6|32835.5|32833.1|1054
1659554100000|2022-08-03 19:15:00|32846.5|32844.1|32858|32855.6|32862|32859.6|32836.5|32834.1|881
1659554400000|2022-08-03 19:20:00|32858.4|32856|32852.9|32850.5|32865.4|32863|32849.4|32847|758
1659554700000|2022-08-03 19:25:00|32853.4|32851|32852.4|32850|32857.4|32855|32835.9|32833.5|926
1659555000000|2022-08-03 19:30:00|32851.4|32849|32862.9|32860.5|32867.4|32865|32841.9|32839.5|1030
1659555300000|2022-08-03 19:35:00|32863.4|32861|32869.4|32867|32878.4|32876|32856.4|32854|1150
1659555600000|2022-08-03 19:40:00|32868.9|32866.5|32908.4|32906|32914.9|32912.5|32862.4|32860|1517
1659555900000|2022-08-03 19:45:00|32904.4|32902|32879.9|32877.5|32907.9|32905.5|32875.4|32873|1196
1659556200000|2022-08-03 19:50:00|32889.4|32887|32876.9|32874.5|32900.4|32898|32873.9|32871.5|2399
1659556500000|2022-08-03 19:55:00|32876.4|32874|32813.9|32811.5|32876.4|32874|32800.4|32798|5045
1659556800000|2022-08-03 20:00:00|32811.5|32809.1|32797.7|32792.9|32817.2|32812.4|32787.7|32782.9|2426
1659557100000|2022-08-03 20:05:00|32798.2|32793.4|32797.7|32792.9|32808.2|32803.4|32795.2|32790.4|528
1659557400000|2022-08-03 20:10:00|32798.2|32793.4|32803.7|32798.9|32809.7|32804.9|32795.2|32790.4|605
1659557700000|2022-08-03 20:15:00|32805.2|32800.4|32800.7|32795.9|32807.2|32802.4|32798.7|32793.9|143
1659558000000|2022-08-03 20:20:00|32801.2|32796.4|32788.7|32783.9|32803.2|32798.4|32787.7|32782.9|130
1659558300000|2022-08-03 20:25:00|32789.2|32784.4|32796.7|32791.9|32797.7|32792.9|32786.7|32781.9|217
1659558600000|2022-08-03 20:30:00|32796.2|32791.4|32796.2|32791.4|32805.2|32800.4|32792.7|32787.9|236
1659558900000|2022-08-03 20:35:00|32795.7|32790.9|32804.7|32799.9|32807.2|32802.4|32795.2|32790.4|159
1659559200000|2022-08-03 20:40:00|32804.2|32799.4|32811.7|32806.9|32812.7|32807.9|32803.7|32798.9|168
1659559500000|2022-08-03 20:45:00|32811.2|32806.4|32804.7|32799.9|32811.2|32806.4|32804.2|32799.4|96
1659559800000|2022-08-03 20:50:00|32805.2|32800.4|32803.7|32798.9|32810.7|32805.9|32803.2|32798.4|101
1659560100000|2022-08-03 20:55:00|32803.2|32798.4|32798.5|32788.7|32803.2|32798.4|32792.7|32787.1|157
1659560400000|2022-08-03 21:00:00|32797.9|32788.1|32804.3|32794.5|32804.3|32794.5|32797.9|32788.1|0
1659560700000|2022-08-03 21:05:00|32804.6|32794.8|32800.9|32791.1|32804.6|32794.8|32800.9|32791.1|0
1659561000000|2022-08-03 21:10:00|32801|32791.2|32800.7|32790.9|32802.1|32792.3|32800.1|32790.3|0
1659561300000|2022-08-03 21:15:00|32800.4|32790.6|32799|32789.2|32802.2|32792.4|32797.3|32787.5|0
1659561600000|2022-08-03 21:20:00|32799.6|32789.8|32802.9|32793.1|32802.9|32793.1|32797.1|32787.3|0
1659561900000|2022-08-03 21:25:00|32803.2|32793.4|32805.7|32795.9|32806.7|32796.9|32802.4|32792.6|0
1659562200000|2022-08-03 21:30:00|32805.8|32796|32805.6|32795.8|32807.2|32797.4|32805.5|32795.7|0
1659562500000|2022-08-03 21:35:00|32806.2|32796.4|32805.7|32795.9|32806.4|32796.6|32805.7|32795.9|0
1659562800000|2022-08-03 21:40:00|32805.4|32795.6|32806.5|32796.7|32806.9|32797.1|32804.5|32794.7|0
1659563100000|2022-08-03 21:45:00|32806.8|32797|32804.4|32794.6|32807.1|32797.3|32804.4|32794.6|0
1659563400000|2022-08-03 21:50:00|32804.3|32794.5|32802.5|32792.7|32804.8|32795|32799.7|32789.9|0
1659563700000|2022-08-03 21:55:00|32805|32795.2|32803.6|32793.8|32807.6|32797.8|32802.5|32792.7|0
1659564000000|2022-08-03 22:00:00|32793.7|32788.9|32783.2|32778.4|32798.7|32793.9|32778.7|32773.9|73
1659564300000|2022-08-03 22:05:00|32783.7|32778.9|32790.7|32785.9|32790.7|32785.9|32783.2|32778.4|79
1659564600000|2022-08-03 22:10:00|32791.7|32786.9|32797.7|32792.9|32799.2|32794.4|32787.7|32782.9|107
1659564900000|2022-08-03 22:15:00|32798.7|32793.9|32797.7|32792.9|32802.7|32797.9|32793.7|32788.9|83
1659565200000|2022-08-03 22:20:00|32798.2|32793.4|32804.2|32799.4|32805.7|32800.9|32797.7|32792.9|49
1659565500000|2022-08-03 22:25:00|32803.2|32798.4|32802.2|32797.4|32805.7|32800.9|32801.2|32796.4|42
1659565800000|2022-08-03 22:30:00|32802.7|32797.9|32790.7|32785.9|32806.2|32801.4|32790.7|32785.9|75
1659566100000|2022-08-03 22:35:00|32792.2|32787.4|32788.7|32783.9|32799.7|32794.9|32786.2|32781.4|93
1659566400000|2022-08-03 22:40:00|32791.2|32786.4|32789.2|32784.4|32794.2|32789.4|32784.7|32779.9|59
1659566700000|2022-08-03 22:45:00|32789.7|32784.9|32806.2|32801.4|32807.7|32802.9|32789.2|32784.4|84
1659567000000|2022-08-03 22:50:00|32806.7|32801.9|32805.2|32800.4|32813.2|32808.4|32800.7|32795.9|184
1659567300000|2022-08-03 22:55:00|32805.7|32800.9|32809.2|32804.4|32812.7|32807.9|32805.2|32800.4|43
1659567600000|2022-08-03 23:00:00|32809.7|32804.9|32806.7|32801.9|32809.7|32804.9|32797.2|32792.4|63
1659567900000|2022-08-03 23:05:00|32805.7|32800.9|32803.7|32798.9|32806.2|32801.4|32799.2|32794.4|32
1659568200000|2022-08-03 23:10:00|32804.2|32799.4|32801.7|32796.9|32805.7|32800.9|32799.2|32794.4|32
1659568500000|2022-08-03 23:15:00|32801.2|32796.4|32802.2|32797.4|32802.7|32797.9|32798.7|32793.9|16
1659568800000|2022-08-03 23:20:00|32802.7|32797.9|32802.2|32797.4|32803.2|32798.4|32799.2|32794.4|21
1659569100000|2022-08-03 23:25:00|32801.7|32796.9|32803.7|32798.9|32809.7|32804.9|32801.2|32796.4|37
1659569400000|2022-08-03 23:30:00|32804.2|32799.4|32798.7|32793.9|32805.2|32800.4|32798.7|32793.9|33
1659569700000|2022-08-03 23:35:00|32799.2|32794.4|32791.7|32786.9|32802.7|32797.9|32791.7|32786.9|32
1659570000000|2022-08-03 23:40:00|32792.2|32787.4|32797.7|32792.9|32801.2|32796.4|32791.7|32786.9|32
1659570300000|2022-08-03 23:45:00|32798.2|32793.4|32798.7|32793.9|32800.7|32795.9|32791.2|32786.4|44
1659570600000|2022-08-03 23:50:00|32799.2|32794.4|32796.7|32791.9|32800.2|32795.4|32793.7|32788.9|31
1659570900000|2022-08-03 23:55:00|32796.2|32791.4|32785.2|32780.4|32798.7|32793.9|32785.2|32780.4|61
1659571200000|2022-08-04 00:00:00|32784.7|32779.9|32776.2|32771.4|32784.7|32779.9|32769.7|32764.9|237
1659571500000|2022-08-04 00:05:00|32776.7|32771.9|32784.7|32779.9|32786.2|32781.4|32775.2|32770.4|73
1659571800000|2022-08-04 00:10:00|32785.2|32780.4|32791.2|32786.4|32795.7|32790.9|32781.7|32776.9|77
1659572100000|2022-08-04 00:15:00|32791.7|32786.9|32800.7|32795.9|32802.2|32797.4|32789.7|32784.9|108
1659572400000|2022-08-04 00:20:00|32801.2|32796.4|32807.2|32802.4|32817.2|32812.4|32801.2|32796.4|173
1659572700000|2022-08-04 00:25:00|32806.2|32801.4|32817.7|32812.9|32823.2|32818.4|32804.7|32799.9|118
1659573000000|2022-08-04 00:30:00|32817.2|32812.4|32819.2|32814.4|32830.7|32825.9|32815.7|32810.9|208
1659573300000|2022-08-04 00:35:00|32819.7|32814.9|32806.7|32801.9|32820.7|32815.9|32804.2|32799.4|51
1659573600000|2022-08-04 00:40:00|32807.7|32802.9|32809.7|32804.9|32825.2|32820.4|32804.7|32799.9|109
1659573900000|2022-08-04 00:45:00|32810.7|32805.9|32816.7|32811.9|32818.7|32813.9|32805.7|32800.9|53
1659574200000|2022-08-04 00:50:00|32816.2|32811.4|32819.2|32814.4|32820.2|32815.4|32812.2|32807.4|37
1659574500000|2022-08-04 00:55:00|32819.7|32814.9|32829.7|32824.9|32830.2|32825.4|32819.7|32814.9|58
1659574800000|2022-08-04 01:00:00|32829.2|32824.4|32815.2|32810.4|32829.7|32824.9|32813.2|32808.4|60
1659575100000|2022-08-04 01:05:00|32814.7|32809.9|32819.7|32814.9|32824.2|32819.4|32811.2|32806.4|44
1659575400000|2022-08-04 01:10:00|32820.2|32815.4|32805.7|32800.9|32820.2|32815.4|32803.7|32798.9|71
1659575700000|2022-08-04 01:15:00|32805.2|32800.4|32819.7|32814.9|32822.7|32817.9|32805.2|32800.4|51
1659576000000|2022-08-04 01:20:00|32820.2|32815.4|32825.2|32820.4|32831.7|32826.9|32815.7|32810.9|226
1659576300000|2022-08-04 01:25:00|32825.7|32820.9|32826.2|32821.4|32835.7|32830.9|32823.7|32818.9|207
1659576600000|2022-08-04 01:30:00|32826.7|32821.9|32835.2|32830.4|32839.7|32834.9|32819.7|32814.9|122
1659576900000|2022-08-04 01:35:00|32836.7|32831.9|32842.2|32837.4|32843.2|32838.4|32831.2|32826.4|119
1659577200000|2022-08-04 01:40:00|32841.7|32836.9|32832.7|32827.9|32846.2|32841.4|32830.7|32825.9|87
1659577500000|2022-08-04 01:45:00|32833.2|32828.4|32825.7|32820.9|32838.2|32833.4|32822.7|32817.9|39
1659577800000|2022-08-04 01:50:00|32825.2|32820.4|32821.7|32816.9|32825.2|32820.4|32817.7|32812.9|79
1659578100000|2022-08-04 01:55:00|32822.2|32817.4|32821.2|32816.4|32826.7|32821.9|32818.2|32813.4|43
1659578400000|2022-08-04 02:00:00|32821.7|32816.9|32831.2|32826.4|32831.7|32826.9|32818.2|32813.4|50
1659578700000|2022-08-04 02:05:00|32831.7|32826.9|32827.7|32822.9|32832.2|32827.4|32825.7|32820.9|29
1659579000000|2022-08-04 02:10:00|32828.2|32823.4|32811.7|32806.9|32828.2|32823.4|32807.7|32802.9|73
1659579300000|2022-08-04 02:15:00|32812.2|32807.4|32812.7|32807.9|32813.7|32808.9|32805.7|32800.9|37
1659579600000|2022-08-04 02:20:00|32813.7|32808.9|32805.7|32800.9|32813.7|32808.9|32803.2|32798.4|48
1659579900000|2022-08-04 02:25:00|32805.2|32800.4|32799.7|32794.9|32805.7|32800.9|32793.7|32788.9|65
1659580200000|2022-08-04 02:30:00|32799.2|32794.4|32795.7|32790.9|32802.2|32797.4|32789.7|32784.9|66
1659580500000|2022-08-04 02:35:00|32795.2|32790.4|32783.7|32778.9|32797.7|32792.9|32779.7|32774.9|72
1659580800000|2022-08-04 02:40:00|32784.2|32779.4|32788.7|32783.9|32789.7|32784.9|32781.7|32776.9|41
1659581100000|2022-08-04 02:45:00|32789.2|32784.4|32795.7|32790.9|32797.7|32792.9|32788.2|32783.4|34
1659581400000|2022-08-04 02:50:00|32795.2|32790.4|32792.2|32787.4|32797.7|32792.9|32790.7|32785.9|19
1659581700000|2022-08-04 02:55:00|32791.7|32786.9|32812.7|32807.9|32814.2|32809.4|32790.2|32785.4|175
1659582000000|2022-08-04 03:00:00|32813.2|32808.4|32803.2|32798.4|32814.2|32809.4|32801.2|32796.4|133
1659582300000|2022-08-04 03:05:00|32802.7|32797.9|32811.7|32806.9|32813.2|32808.4|32801.2|32796.4|27
1659582600000|2022-08-04 03:10:00|32812.7|32807.9|32809.7|32804.9|32813.2|32808.4|32804.7|32799.9|21
1659582900000|2022-08-04 03:15:00|32808.2|32803.4|32811.7|32806.9|32813.7|32808.9|32807.7|32802.9|25
1659583200000|2022-08-04 03:20:00|32811.2|32806.4|32809.7|32804.9|32814.2|32809.4|32809.7|32804.9|11
1659583500000|2022-08-04 03:25:00|32810.2|32805.4|32800.2|32795.4|32811.2|32806.4|32799.2|32794.4|45
1659583800000|2022-08-04 03:30:00|32800.7|32795.9|32800.7|32795.9|32805.2|32800.4|32792.2|32787.4|69
1659584100000|2022-08-04 03:35:00|32800.2|32795.4|32799.7|32794.9|32802.2|32797.4|32795.2|32790.4|24
1659584400000|2022-08-04 03:40:00|32799.2|32794.4|32788.7|32783.9|32801.7|32796.9|32788.7|32783.9|42
1659584700000|2022-08-04 03:45:00|32789.2|32784.4|32781.2|32776.4|32789.7|32784.9|32779.7|32774.9|125
1659585000000|2022-08-04 03:50:00|32781.7|32776.9|32789.2|32784.4|32789.7|32784.9|32780.2|32775.4|49
1659585300000|2022-08-04 03:55:00|32789.7|32784.9|32794.7|32789.9|32797.2|32792.4|32787.7|32782.9|104
1659585600000|2022-08-04 04:00:00|32795.2|32790.4|32797.2|32792.4|32800.2|32795.4|32793.2|32788.4|50
1659585900000|2022-08-04 04:05:00|32797.7|32792.9|32800.7|32795.9|32803.2|32798.4|32793.7|32788.9|31
1659586200000|2022-08-04 04:10:00|32801.2|32796.4|32802.7|32797.9|32808.7|32803.9|32799.7|32794.9|34
1659586500000|2022-08-04 04:15:00|32803.2|32798.4|32800.7|32795.9|32803.7|32798.9|32797.7|32792.9|30
1659586800000|2022-08-04 04:20:00|32800.2|32795.4|32793.7|32788.9|32800.7|32795.9|32793.2|32788.4|11
1659587100000|2022-08-04 04:25:00|32794.2|32789.4|32793.7|32788.9|32795.7|32790.9|32791.7|32786.9|55
1659587400000|2022-08-04 04:30:00|32794.2|32789.4|32804.7|32799.9|32805.2|32800.4|32794.2|32789.4|32
1659587700000|2022-08-04 04:35:00|32805.2|32800.4|32802.7|32797.9|32808.2|32803.4|32802.2|32797.4|69
1659588000000|2022-08-04 04:40:00|32803.2|32798.4|32801.7|32796.9|32804.2|32799.4|32800.2|32795.4|50
1659588300000|2022-08-04 04:45:00|32802.2|32797.4|32806.2|32801.4|32806.7|32801.9|32801.2|32796.4|23
1659588600000|2022-08-04 04:50:00|32806.7|32801.9|32802.7|32797.9|32810.7|32805.9|32802.7|32797.9|46
1659588900000|2022-08-04 04:55:00|32802.2|32797.4|32801.7|32796.9|32806.7|32801.9|32799.7|32794.9|38
1659589200000|2022-08-04 05:00:00|32802.2|32797.4|32803.2|32798.4|32814.7|32809.9|32800.7|32795.9|45
1659589500000|2022-08-04 05:05:00|32802.7|32797.9|32788.7|32783.9|32803.2|32798.4|32788.7|32783.9|85
1659589800000|2022-08-04 05:10:00|32789.2|32784.4|32789.2|32784.4|32796.7|32791.9|32784.7|32779.9|104
1659590100000|2022-08-04 05:15:00|32788.7|32783.9|32802.2|32797.4|32804.7|32799.9|32787.7|32782.9|81
1659590400000|2022-08-04 05:20:00|32801.7|32796.9|32806.7|32801.9|32807.7|32802.9|32796.7|32791.9|44
1659590700000|2022-08-04 05:25:00|32806.2|32801.4|32802.7|32797.9|32811.7|32806.9|32800.7|32795.9|49
1659591000000|2022-08-04 05:30:00|32802.2|32797.4|32811.7|32806.9|32815.7|32810.9|32797.2|32792.4|62
1659591300000|2022-08-04 05:35:00|32812.2|32807.4|32808.2|32803.4|32817.7|32812.9|32806.7|32801.9|80
1659591600000|2022-08-04 05:40:00|32807.7|32802.9|32806.7|32801.9|32817.2|32812.4|32805.2|32800.4|43
1659591900000|2022-08-04 05:45:00|32806.2|32801.4|32794.7|32789.9|32806.7|32801.9|32794.7|32789.9|67
1659592200000|2022-08-04 05:50:00|32795.2|32790.4|32802.7|32797.9|32808.2|32803.4|32794.2|32789.4|69
1659592500000|2022-08-04 05:55:00|32803.2|32798.4|32791.2|32786.4|32809.2|32804.4|32788.7|32783.9|64
1659592800000|2022-08-04 06:00:00|32790.6|32787|32794.1|32790.5|32798.1|32794.5|32781.6|32778|208
1659593100000|2022-08-04 06:05:00|32794.6|32791|32798.1|32794.5|32806.1|32802.5|32789.1|32785.5|87
1659593400000|2022-08-04 06:10:00|32798.6|32795|32797.6|32794|32802.6|32799|32788.1|32784.5|74
1659593700000|2022-08-04 06:15:00|32798.1|32794.5|32788.6|32785|32798.6|32795|32785.1|32781.5|56
1659594000000|2022-08-04 06:20:00|32789.1|32785.5|32796.1|32792.5|32799.1|32795.5|32786.6|32783|55
1659594300000|2022-08-04 06:25:00|32796.6|32793|32794.1|32790.5|32804.6|32801|32794.1|32790.5|51
1659594600000|2022-08-04 06:30:00|32791.6|32788|32804.1|32800.5|32805.6|32802|32786.1|32782.5|128
1659594900000|2022-08-04 06:35:00|32804.6|32801|32798.1|32794.5|32805.6|32802|32794.1|32790.5|83
1659595200000|2022-08-04 06:40:00|32798.6|32795|32799.1|32795.5|32803.6|32800|32795.1|32791.5|70
1659595500000|2022-08-04 06:45:00|32798.6|32795|32796.1|32792.5|32800.1|32796.5|32793.1|32789.5|86
1659595800000|2022-08-04 06:50:00|32796.6|32793|32791.1|32787.5|32797.6|32794|32784.6|32781|131
1659596100000|2022-08-04 06:55:00|32791.6|32788|32782.6|32779|32794.6|32791|32781.6|32778|174
1659596400000|2022-08-04 07:00:00|32785.6|32782|32796.1|32792.5|32801.1|32797.5|32775.6|32772|422
1659596700000|2022-08-04 07:05:00|32796.6|32793|32819.1|32815.5|32824.1|32820.5|32793.1|32789.5|493
1659597000000|2022-08-04 07:10:00|32818.6|32815|32813.1|32809.5|32819.1|32815.5|32796.1|32792.5|242
1659597300000|2022-08-04 07:15:00|32812.6|32809|32821.1|32817.5|32823.1|32819.5|32805.1|32801.5|255
1659597600000|2022-08-04 07:20:00|32821.6|32818|32825.6|32822|32828.1|32824.5|32812.1|32808.5|316
1659597900000|2022-08-04 07:25:00|32826.1|32822.5|32836.6|32833|32836.6|32833|32823.6|32820|292
1659598200000|2022-08-04 07:30:00|32835.6|32832|32835.1|32831.5|32850.1|32846.5|32833.1|32829.5|408
1659598500000|2022-08-04 07:35:00|32834.6|32831|32827.1|32823.5|32844.1|32840.5|32826.6|32823|238
1659598800000|2022-08-04 07:40:00|32827.6|32824|32822.1|32818.5|32827.6|32824|32815.6|32812|195
1659599100000|2022-08-04 07:45:00|32821.6|32818|32825.1|32821.5|32827.6|32824|32816.1|32812.5|221
1659599400000|2022-08-04 07:50:00|32824.6|32821|32824.1|32820.5|32836.1|32832.5|32821.6|32818|240
1659599700000|2022-08-04 07:55:00|32823.6|32820|32828.6|32825|32837.6|32834|32816.6|32813|337
1659600000000|2022-08-04 08:00:00|32828.1|32824.5|32799.1|32795.5|32830.6|32827|32794.1|32790.5|570
1659600300000|2022-08-04 08:05:00|32799.6|32796|32810.6|32807|32810.6|32807|32797.1|32793.5|276
1659600600000|2022-08-04 08:10:00|32810.1|32806.5|32810.1|32806.5|32811.6|32808|32799.1|32795.5|150
1659600900000|2022-08-04 08:15:00|32811.1|32807.5|32822.1|32818.5|32823.6|32820|32809.6|32806|317
1659601200000|2022-08-04 08:20:00|32821.6|32818|32809.6|32806|32823.6|32820|32805.6|32802|173
1659601500000|2022-08-04 08:25:00|32810.1|32806.5|32797.1|32793.5|32810.1|32806.5|32794.1|32790.5|209
1659601800000|2022-08-04 08:30:00|32797.6|32794|32792.1|32788.5|32799.6|32796|32790.1|32786.5|251
1659602100000|2022-08-04 08:35:00|32792.6|32789|32789.1|32785.5|32795.1|32791.5|32785.1|32781.5|219
1659602400000|2022-08-04 08:40:00|32789.6|32786|32787.6|32784|32792.1|32788.5|32782.1|32778.5|260
1659602700000|2022-08-04 08:45:00|32787.1|32783.5|32790.6|32787|32795.1|32791.5|32786.6|32783|207
1659603000000|2022-08-04 08:50:00|32789.1|32785.5|32788.1|32784.5|32790.1|32786.5|32783.6|32780|179
1659603300000|2022-08-04 08:55:00|32788.6|32785|32785.6|32782|32790.1|32786.5|32782.6|32779|199
1659603600000|2022-08-04 09:00:00|32786.1|32782.5|32788.1|32784.5|32791.6|32788|32785.1|32781.5|157
1659603900000|2022-08-04 09:05:00|32787.6|32784|32782.1|32778.5|32787.6|32784|32770.1|32766.5|270
1659604200000|2022-08-04 09:10:00|32782.6|32779|32793.6|32790|32795.1|32791.5|32779.6|32776|276
1659604500000|2022-08-04 09:15:00|32793.1|32789.5|32798.6|32795|32805.1|32801.5|32793.1|32789.5|209
1659604800000|2022-08-04 09:20:00|32798.1|32794.5|32811.6|32808|32812.1|32808.5|32798.1|32794.5|155
1659605100000|2022-08-04 09:25:00|32810.6|32807|32831.6|32828|32834.1|32830.5|32810.6|32807|463
1659605400000|2022-08-04 09:30:00|32831.1|32827.5|32818.6|32815|32835.6|32832|32817.6|32814|386
1659605700000|2022-08-04 09:35:00|32818.1|32814.5|32825.6|32822|32826.1|32822.5|32813.6|32810|300
1659606000000|2022-08-04 09:40:00|32825.1|32821.5|32819.6|32816|32827.6|32824|32819.6|32816|169
1659606300000|2022-08-04 09:45:00|32820.1|32816.5|32851.1|32847.5|32854.6|32851|32819.1|32815.5|548
1659606600000|2022-08-04 09:50:00|32851.6|32848|32837.1|32833.5|32860.6|32857|32836.6|32833|643
1659606900000|2022-08-04 09:55:00|32832.6|32829|32837.1|32833.5|32844.1|32840.5|32832.1|32828.5|316
1659607200000|2022-08-04 10:00:00|32837.6|32834|32862.1|32858.5|32862.1|32858.5|32836.6|32833|477
1659607500000|2022-08-04 10:05:00|32861.1|32857.5|32856.6|32853|32862.6|32859|32852.6|32849|735
1659607800000|2022-08-04 10:10:00|32856.1|32852.5|32866.1|32862.5|32866.1|32862.5|32853.6|32850|560
1659608100000|2022-08-04 10:15:00|32866.6|32863|32879.6|32876|32882.1|32878.5|32866.6|32863|723
1659608400000|2022-08-04 10:20:00|32880.1|32876.5|32878.6|32875|32884.1|32880.5|32873.1|32869.5|490
1659608700000|2022-08-04 10:25:00|32877.6|32874|32878.6|32875|32881.1|32877.5|32870.1|32866.5|581
1659609000000|2022-08-04 10:30:00|32879.6|32876|32895.6|32892|32904.6|32901|32873.1|32869.5|947
1659609300000|2022-08-04 10:35:00|32896.1|32892.5|32906.1|32902.5|32907.6|32904|32887.6|32884|381
1659609600000|2022-08-04 10:40:00|32905.6|32902|32883.6|32880|32907.6|32904|32881.1|32877.5|345
1659609900000|2022-08-04 10:45:00|32883.1|32879.5|32881.1|32877.5|32888.1|32884.5|32877.1|32873.5|202
1659610200000|2022-08-04 10:50:00|32880.6|32877|32873.6|32870|32881.6|32878|32870.1|32866.5|282
1659610500000|2022-08-04 10:55:00|32872.6|32869|32865.6|32862|32874.1|32870.5|32863.1|32859.5|218
1659610800000|2022-08-04 11:00:00|32864.1|32860.5|32871.6|32868|32873.6|32870|32848.1|32844.5|756
1659611100000|2022-08-04 11:05:00|32871.1|32867.5|32860.1|32856.5|32879.6|32876|32857.6|32854|454
1659611400000|2022-08-04 11:10:00|32860.6|32857|32851.1|32847.5|32863.1|32859.5|32847.6|32844|374
1659611700000|2022-08-04 11:15:00|32850.6|32847|32855.6|32852|32860.6|32857|32850.6|32847|262
1659612000000|2022-08-04 11:20:00|32855.1|32851.5|32844.6|32841|32855.1|32851.5|32843.1|32839.5|266
1659612300000|2022-08-04 11:25:00|32845.1|32841.5|32843.1|32839.5|32852.6|32849|32841.1|32837.5|200
1659612600000|2022-08-04 11:30:00|32842.6|32839|32848.1|32844.5|32850.1|32846.5|32838.1|32834.5|334
1659612900000|2022-08-04 11:35:00|32847.6|32844|32852.1|32848.5|32852.6|32849|32839.6|32836|199
1659613200000|2022-08-04 11:40:00|32852.6|32849|32843.6|32840|32853.6|32850|32842.6|32839|215
1659613500000|2022-08-04 11:45:00|32843.1|32839.5|32837.1|32833.5|32843.6|32840|32826.1|32822.5|339
1659613800000|2022-08-04 11:50:00|32836.1|32832.5|32819.6|32816|32839.1|32835.5|32815.1|32811.5|462
1659614100000|2022-08-04 11:55:00|32820.1|32816.5|32811.1|32807.5|32826.6|32823|32809.6|32806|554
1659614400000|2022-08-04 12:00:00|32811.6|32808|32827.1|32823.5|32833.1|32829.5|32804.1|32800.5|742
1659614700000|2022-08-04 12:05:00|32826.6|32823|32822.1|32818.5|32834.6|32831|32821.6|32818|487
1659615000000|2022-08-04 12:10:00|32822.6|32819|32804.6|32801|32826.1|32822.5|32804.6|32801|503
1659615300000|2022-08-04 12:15:00|32804.1|32800.5|32815.1|32811.5|32820.6|32817|32802.6|32799|335
1659615600000|2022-08-04 12:20:00|32814.6|32811|32821.1|32817.5|32823.6|32820|32810.6|32807|366
1659615900000|2022-08-04 12:25:00|32821.6|32818|32824.6|32821|32829.1|32825.5|32816.1|32812.5|284
1659616200000|2022-08-04 12:30:00|32823.6|32820|32840.1|32836.5|32841.1|32837.5|32810.1|32806.5|476
1659616500000|2022-08-04 12:35:00|32839.6|32836|32837.1|32833.5|32847.6|32844|32827.1|32823.5|608
1659616800000|2022-08-04 12:40:00|32836.6|32833|32831.6|32828|32839.6|32836|32827.6|32824|416
1659617100000|2022-08-04 12:45:00|32832.1|32828.5|32835.6|32832|32838.1|32834.5|32818.6|32815|514
1659617400000|2022-08-04 12:50:00|32834.6|32831|32844.6|32841|32851.1|32847.5|32826.6|32823|479
1659617700000|2022-08-04 12:55:00|32845.1|32841.5|32834.6|32831|32845.1|32841.5|32833.6|32830|393
1659618000000|2022-08-04 13:00:00|32834.1|32830.5|32798.6|32795|32834.1|32830.5|32791.6|32788|1084
1659618300000|2022-08-04 13:05:00|32799.1|32795.5|32799.6|32796|32809.6|32806|32788.1|32784.5|718
1659618600000|2022-08-04 13:10:00|32800.1|32796.5|32802.6|32799|32811.6|32808|32796.6|32793|388
1659618900000|2022-08-04 13:15:00|32804.6|32801|32742.6|32739|32810.1|32806.5|32738.6|32735|2277
1659619200000|2022-08-04 13:20:00|32743.6|32740|32748.6|32745|32751.1|32747.5|32734.1|32730.5|1080
1659619500000|2022-08-04 13:25:00|32749.1|32745.5|32752.6|32749|32764.6|32761|32733.6|32730|1521
1659619800000|2022-08-04 13:30:00|32752|32749.6|32702|32699.6|32784.5|32782.1|32701.5|32699.1|7051
1659620100000|2022-08-04 13:35:00|32703.5|32701.1|32725.5|32723.1|32741.5|32739.1|32700.5|32698.1|2830
1659620400000|2022-08-04 13:40:00|32724.5|32722.1|32793.5|32791.1|32797.5|32795.1|32722|32719.6|3398
1659620700000|2022-08-04 13:45:00|32792.5|32790.1|32794.5|32792.1|32824|32821.6|32772.5|32770.1|2510
1659621000000|2022-08-04 13:50:00|32795.5|32793.1|32779.5|32777.1|32797|32794.6|32738.5|32736.1|2561
1659621300000|2022-08-04 13:55:00|32779|32776.6|32756|32753.6|32782.5|32780.1|32753|32750.6|1805
1659621600000|2022-08-04 14:00:00|32757|32754.6|32771|32768.6|32774.5|32772.1|32740|32737.6|1843
1659621900000|2022-08-04 14:05:00|32770.5|32768.1|32771|32768.6|32786.5|32784.1|32756.5|32754.1|1642
1659622200000|2022-08-04 14:10:00|32772|32769.6|32760|32757.6|32781|32778.6|32746.5|32744.1|1588
1659622500000|2022-08-04 14:15:00|32759.5|32757.1|32722.5|32720.1|32768|32765.6|32705|32702.6|2341
1659622800000|2022-08-04 14:20:00|32723|32720.6|32719|32716.6|32735|32732.6|32691|32688.6|1754
1659623100000|2022-08-04 14:25:00|32719.5|32717.1|32715|32712.6|32746|32743.6|32705|32702.6|1282
1659623400000|2022-08-04 14:30:00|32715.5|32713.1|32683|32680.6|32742|32739.6|32683|32680.6|2157
1659623700000|2022-08-04 14:35:00|32682.5|32680.1|32654.5|32652.1|32690.5|32688.1|32647|32644.6|2270
1659624000000|2022-08-04 14:40:00|32655|32652.6|32662.5|32660.1|32678.5|32676.1|32641|32638.6|1566
1659624300000|2022-08-04 14:45:00|32662|32659.6|32714.5|32712.1|32726|32723.6|32652.5|32650.1|2152
1659624600000|2022-08-04 14:50:00|32714|32711.6|32738|32735.6|32743.5|32741.1|32707|32704.6|1201
1659624900000|2022-08-04 14:55:00|32738.5|32736.1|32751|32748.6|32767.5|32765.1|32738.5|32736.1|1413
1659625200000|2022-08-04 15:00:00|32752.5|32750.1|32732|32729.6|32768|32765.6|32730|32727.6|1309
1659625500000|2022-08-04 15:05:00|32733|32730.6|32736.5|32734.1|32759.5|32757.1|32730|32727.6|987
1659625800000|2022-08-04 15:10:00|32736|32733.6|32711|32708.6|32748|32745.6|32711|32708.6|1052
1659626100000|2022-08-04 15:15:00|32710.5|32708.1|32729|32726.6|32736.5|32734.1|32694|32691.6|1147
1659626400000|2022-08-04 15:20:00|32729.5|32727.1|32707.5|32705.1|32756.5|32754.1|32703.5|32701.1|967
1659626700000|2022-08-04 15:25:00|32707|32704.6|32707|32704.6|32728|32725.6|32683|32680.6|1278
1659627000000|2022-08-04 15:30:00|32707.5|32705.1|32722|32719.6|32735|32732.6|32706|32703.6|788
1659627300000|2022-08-04 15:35:00|32722.5|32720.1|32654.5|32652.1|32728.5|32726.1|32653.5|32651.1|864
1659627600000|2022-08-04 15:40:00|32655.5|32653.1|32685|32682.6|32694|32691.6|32649|32646.6|1324
1659627900000|2022-08-04 15:45:00|32685.5|32683.1|32726|32723.6|32733.5|32731.1|32685.5|32683.1|1017
1659628200000|2022-08-04 15:50:00|32725.5|32723.1|32745.5|32743.1|32754|32751.6|32720|32717.6|909
1659628500000|2022-08-04 15:55:00|32746|32743.6|32741.5|32739.1|32751|32748.6|32733|32730.6|672
1659628800000|2022-08-04 16:00:00|32742|32739.6|32722.5|32720.1|32752|32749.6|32721|32718.6|732
1659629100000|2022-08-04 16:05:00|32724|32721.6|32722|32719.6|32731.5|32729.1|32710|32707.6|739
1659629400000|2022-08-04 16:10:00|32721.5|32719.1|32728.5|32726.1|32756.5|32754.1|32721|32718.6|953
1659629700000|2022-08-04 16:15:00|32725.5|32723.1|32729|32726.6|32738.5|32736.1|32705|32702.6|670
1659630000000|2022-08-04 16:20:00|32729.5|32727.1|32741.5|32739.1|32746|32743.6|32720|32717.6|648
1659630300000|2022-08-04 16:25:00|32742|32739.6|32751.5|32749.1|32754|32751.6|32737.5|32735.1|594
1659630600000|2022-08-04 16:30:00|32753|32750.6|32745|32742.6|32753|32750.6|32726.5|32724.1|606
1659630900000|2022-08-04 16:35:00|32745.5|32743.1|32726.5|32724.1|32748|32745.6|32711.5|32709.1|446
1659631200000|2022-08-04 16:40:00|32726|32723.6|32720|32717.6|32737|32734.6|32699|32696.6|647
1659631500000|2022-08-04 16:45:00|32719.5|32717.1|32649.5|32647.1|32723|32720.6|32646.5|32644.1|1111
1659631800000|2022-08-04 16:50:00|32648.5|32646.1|32662.5|32660.1|32668.5|32666.1|32645|32642.6|802
1659632100000|2022-08-04 16:55:00|32663|32660.6|32653|32650.6|32667|32664.6|32648.5|32646.1|499
1659632400000|2022-08-04 17:00:00|32653.5|32651.1|32665.1|32662.7|32689.4|32687|32652|32649.6|898
1659632700000|2022-08-04 17:05:00|32664.6|32662.2|32682.6|32680.2|32687.1|32684.7|32654.1|32651.7|657
1659633000000|2022-08-04 17:10:00|32682.1|32679.7|32705.6|32703.2|32710.1|32707.7|32673.1|32670.7|605
1659633300000|2022-08-04 17:15:00|32705.1|32702.7|32715.1|32712.7|32724.6|32722.2|32702.6|32700.2|805
1659633600000|2022-08-04 17:20:00|32715.6|32713.2|32717.6|32715.2|32731.6|32729.2|32689.6|32687.2|1120
1659633900000|2022-08-04 17:25:00|32718.1|32715.7|32736.6|32734.2|32746.1|32743.7|32718.1|32715.7|643
1659634200000|2022-08-04 17:30:00|32737.1|32734.7|32751.1|32748.7|32751.6|32749.2|32726.1|32723.7|600
1659634500000|2022-08-04 17:35:00|32752.1|32749.7|32746.6|32744.2|32760.6|32758.2|32745.6|32743.2|569
1659634800000|2022-08-04 17:40:00|32747.1|32744.7|32738.1|32735.7|32756.6|32754.2|32725.6|32723.2|708
1659635100000|2022-08-04 17:45:00|32737.6|32735.2|32758.6|32756.2|32760.6|32758.2|32725.1|32722.7|577
1659635400000|2022-08-04 17:50:00|32759.1|32756.7|32738.1|32735.7|32760.1|32757.7|32725.6|32723.2|493
1659635700000|2022-08-04 17:55:00|32737.6|32735.2|32733.1|32730.7|32738.1|32735.7|32708.1|32705.7|593
1659636000000|2022-08-04 18:00:00|32733.6|32731.2|32743.1|32740.7|32744.1|32741.7|32719.1|32716.7|349
1659636300000|2022-08-04 18:05:00|32742.6|32740.2|32721.1|32718.7|32749.1|32746.7|32717.1|32714.7|351
1659636600000|2022-08-04 18:10:00|32719.1|32716.7|32711.1|32708.7|32730.6|32728.2|32694.6|32692.2|573
1659636900000|2022-08-04 18:15:00|32710.6|32708.2|32725.6|32723.2|32727.6|32725.2|32707.1|32704.7|356
1659637200000|2022-08-04 18:20:00|32725.1|32722.7|32713.6|32711.2|32730.1|32727.7|32709.6|32707.2|405
1659637500000|2022-08-04 18:25:00|32713.1|32710.7|32738.1|32735.7|32745.1|32742.7|32711.1|32708.7|499
1659637800000|2022-08-04 18:30:00|32739.1|32736.7|32733.1|32730.7|32751.1|32748.7|32731.1|32728.7|507
1659638100000|2022-08-04 18:35:00|32733.6|32731.2|32724.1|32721.7|32736.1|32733.7|32700.1|32697.7|752
1659638400000|2022-08-04 18:40:00|32723.6|32721.2|32732.1|32729.7|32733.6|32731.2|32692.1|32689.7|561
1659638700000|2022-08-04 18:45:00|32732.6|32730.2|32731.1|32728.7|32743.1|32740.7|32710.6|32708.2|478
1659639000000|2022-08-04 18:50:00|32731.6|32729.2|32737.1|32734.7|32753.1|32750.7|32727.6|32725.2|528
1659639300000|2022-08-04 18:55:00|32737.6|32735.2|32727.6|32725.2|32744.6|32742.2|32722.1|32719.7|338
1659639600000|2022-08-04 19:00:00|32728.1|32725.7|32746.6|32744.2|32747.1|32744.7|32723.1|32720.7|579
1659639900000|2022-08-04 19:05:00|32746.1|32743.7|32748.6|32746.2|32753.1|32750.7|32735.1|32732.7|339
1659640200000|2022-08-04 19:10:00|32749.1|32746.7|32776.1|32773.7|32785.1|32782.7|32747.1|32744.7|703
1659640500000|2022-08-04 19:15:00|32776.6|32774.2|32785.1|32782.7|32791.6|32789.2|32771.6|32769.2|652
1659640800000|2022-08-04 19:20:00|32785.9|32783.5|32758.9|32756.5|32787.4|32785|32757.4|32755|670
1659641100000|2022-08-04 19:25:00|32758.4|32756|32767.9|32765.5|32774.9|32772.5|32748.9|32746.5|590
1659641400000|2022-08-04 19:30:00|32768.4|32766|32741.9|32739.5|32768.9|32766.5|32739.9|32737.5|1169
1659641700000|2022-08-04 19:35:00|32742.4|32740|32738.9|32736.5|32771.4|32769|32737.9|32735.5|848
1659642000000|2022-08-04 19:40:00|32738.4|32736|32716.4|32714|32744.9|32742.5|32713.9|32711.5|853
1659642300000|2022-08-04 19:45:00|32713.4|32711|32725.4|32723|32732.9|32730.5|32704.4|32702|763
1659642600000|2022-08-04 19:50:00|32727.4|32725|32735.9|32733.5|32748.4|32746|32725.9|32723.5|1319
1659642900000|2022-08-04 19:55:00|32734.9|32732.5|32738.9|32736.5|32738.9|32736.5|32708.9|32706.5|2335
1659643200000|2022-08-04 20:00:00|32740.1|32735.3|32763.1|32758.3|32771.6|32766.8|32738.6|32733.8|1291
1659643500000|2022-08-04 20:05:00|32762.6|32757.8|32747.6|32742.8|32766.6|32761.8|32746.6|32741.8|387
1659643800000|2022-08-04 20:10:00|32748.1|32743.3|32745.6|32740.8|32753.6|32748.8|32740.1|32735.3|416
1659644100000|2022-08-04 20:15:00|32745.1|32740.3|32742.1|32737.3|32745.6|32740.8|32732.1|32727.3|211
1659644400000|2022-08-04 20:20:00|32743.1|32738.3|32743.6|32738.8|32745.6|32740.8|32739.1|32734.3|154
1659644700000|2022-08-04 20:25:00|32744.1|32739.3|32741.6|32736.8|32749.1|32744.3|32740.1|32735.3|50
1659645000000|2022-08-04 20:30:00|32742.1|32737.3|32743.6|32738.8|32744.6|32739.8|32738.1|32733.3|108
1659645300000|2022-08-04 20:35:00|32743.1|32738.3|32745.1|32740.3|32748.6|32743.8|32741.6|32736.8|61
1659645600000|2022-08-04 20:40:00|32744.6|32739.8|32739.6|32734.8|32746.6|32741.8|32738.6|32733.8|19
1659645900000|2022-08-04 20:45:00|32740.1|32735.3|32745.1|32740.3|32751.6|32746.8|32739.1|32734.3|71
1659646200000|2022-08-04 20:50:00|32745.6|32740.8|32746.1|32741.3|32750.1|32745.3|32745.1|32740.3|40
1659646500000|2022-08-04 20:55:00|32745.6|32740.8|32741.7|32731.9|32746.6|32741.8|32737.6|32729.8|73
1659646800000|2022-08-04 21:00:00|32744.3|32734.5|32746.2|32736.4|32746.2|32736.4|32744.1|32734.3|0
1659647100000|2022-08-04 21:05:00|32745.3|32735.5|32745.9|32736.1|32746.2|32736.4|32745.3|32735.5|0
1659647400000|2022-08-04 21:10:00|32745.3|32735.5|32747.5|32737.7|32749|32739.2|32745.3|32735.5|0
1659647700000|2022-08-04 21:15:00|32748.4|32738.6|32749.8|32740|32749.8|32740|32748.3|32738.5|0
1659648000000|2022-08-04 21:20:00|32749.5|32739.7|32746.7|32736.9|32749.5|32739.7|32746.7|32736.9|0
1659648300000|2022-08-04 21:25:00|32746.4|32736.6|32746|32736.2|32747.2|32737.4|32745.8|32736|0
1659648600000|2022-08-04 21:30:00|32745.9|32736.1|32745.9|32736.1|32745.9|32736.1|32745.9|32736.1|0
1659648900000|2022-08-04 21:35:00|32747.5|32737.7|32745.6|32735.8|32747.5|32737.7|32743.9|32734.1|0
1659649200000|2022-08-04 21:40:00|32746.4|32736.6|32750.1|32740.3|32751.6|32741.8|32745.8|32736|0
1659649500000|2022-08-04 21:45:00|32752.1|32742.3|32750.8|32741|32755|32745.2|32747.6|32737.8|0
1659649800000|2022-08-04 21:50:00|32750.2|32740.4|32755.1|32745.3|32757|32747.2|32747.9|32738.1|0
1659650100000|2022-08-04 21:55:00|32754.3|32744.5|32747.4|32737.6|32754.3|32744.5|32747.4|32737.6|0
1659650400000|2022-08-04 22:00:00|32751.3|32741.5|32737.1|32732.3|32751.3|32741.5|32731.6|32726.8|50
1659650700000|2022-08-04 22:05:00|32737.6|32732.8|32723.6|32718.8|32742.1|32737.3|32723.6|32718.8|68
1659651000000|2022-08-04 22:10:00|32725.6|32720.8|32725.6|32720.8|32732.6|32727.8|32720.1|32715.3|61
1659651300000|2022-08-04 22:15:00|32725.1|32720.3|32732.6|32727.8|32734.6|32729.8|32725.1|32720.3|14
1659651600000|2022-08-04 22:20:00|32733.1|32728.3|32737.6|32732.8|32743.6|32738.8|32732.6|32727.8|75
1659651900000|2022-08-04 22:25:00|32737.1|32732.3|32735.1|32730.3|32737.6|32732.8|32730.6|32725.8|43
1659652200000|2022-08-04 22:30:00|32735.6|32730.8|32741.6|32736.8|32743.6|32738.8|32735.1|32730.3|36
1659652500000|2022-08-04 22:35:00|32741.1|32736.3|32742.6|32737.8|32745.6|32740.8|32739.1|32734.3|34
1659652800000|2022-08-04 22:40:00|32743.1|32738.3|32740.1|32735.3|32747.6|32742.8|32739.6|32734.8|28
1659653100000|2022-08-04 22:45:00|32739.1|32734.3|32739.1|32734.3|32741.6|32736.8|32738.1|32733.3|39
1659653400000|2022-08-04 22:50:00|32738.6|32733.8|32739.6|32734.8|32742.6|32737.8|32736.6|32731.8|23
1659653700000|2022-08-04 22:55:00|32740.1|32735.3|32738.6|32733.8|32742.6|32737.8|32738.1|32733.3|20
1659654000000|2022-08-04 23:00:00|32739.1|32734.3|32751.6|32746.8|32756.1|32751.3|32738.6|32733.8|95
1659654300000|2022-08-04 23:05:00|32752.1|32747.3|32759.6|32754.8|32763.6|32758.8|32751.1|32746.3|93
1659654600000|2022-08-04 23:10:00|32760.1|32755.3|32756.1|32751.3|32766.1|32761.3|32756.1|32751.3|47
1659654900000|2022-08-04 23:15:00|32756.6|32751.8|32757.6|32752.8|32762.1|32757.3|32753.1|32748.3|41
1659655200000|2022-08-04 23:20:00|32758.1|32753.3|32760.6|32755.8|32761.1|32756.3|32755.6|32750.8|11
1659655500000|2022-08-04 23:25:00|32760.1|32755.3|32755.6|32750.8|32760.1|32755.3|32754.6|32749.8|29
1659655800000|2022-08-04 23:30:00|32755.1|32750.3|32759.1|32754.3|32763.6|32758.8|32753.1|32748.3|67
1659656100000|2022-08-04 23:35:00|32758.6|32753.8|32762.6|32757.8|32763.1|32758.3|32758.6|32753.8|24
1659656400000|2022-08-04 23:40:00|32762.1|32757.3|32761.1|32756.3|32762.6|32757.8|32757.1|32752.3|38
1659656700000|2022-08-04 23:45:00|32760.6|32755.8|32763.6|32758.8|32765.6|32760.8|32757.1|32752.3|100
1659657000000|2022-08-04 23:50:00|32763.1|32758.3|32758.6|32753.8|32765.1|32760.3|32757.1|32752.3|51
1659657300000|2022-08-04 23:55:00|32759.1|32754.3|32742.1|32737.3|32759.1|32754.3|32741.1|32736.3|91
1659657600000|2022-08-05 00:00:00|32746.6|32741.8|32744.1|32739.3|32764.1|32759.3|32743.1|32738.3|139
1659657900000|2022-08-05 00:05:00|32744.6|32739.8|32751.1|32746.3|32754.1|32749.3|32740.1|32735.3|66
1659658200000|2022-08-05 00:10:00|32751.6|32746.8|32758.1|32753.3|32760.1|32755.3|32749.1|32744.3|46
1659658500000|2022-08-05 00:15:00|32758.6|32753.8|32767.1|32762.3|32773.6|32768.8|32756.6|32751.8|107
1659658800000|2022-08-05 00:20:00|32767.6|32762.8|32768.1|32763.3|32773.6|32768.8|32765.6|32760.8|55
1659659100000|2022-08-05 00:25:00|32768.6|32763.8|32772.1|32767.3|32773.6|32768.8|32767.6|32762.8|50
1659659400000|2022-08-05 00:30:00|32771.6|32766.8|32768.6|32763.8|32774.6|32769.8|32768.1|32763.3|28
1659659700000|2022-08-05 00:35:00|32768.1|32763.3|32765.6|32760.8|32772.6|32767.8|32765.6|32760.8|25
1659660000000|2022-08-05 00:40:00|32766.1|32761.3|32756.6|32751.8|32767.1|32762.3|32756.6|32751.8|45
1659660300000|2022-08-05 00:45:00|32757.1|32752.3|32764.6|32759.8|32766.6|32761.8|32757.1|32752.3|64
1659660600000|2022-08-05 00:50:00|32765.1|32760.3|32768.6|32763.8|32773.1|32768.3|32765.1|32760.3|52
1659660900000|2022-08-05 00:55:00|32768.1|32763.3|32768.1|32763.3|32776.1|32771.3|32767.6|32762.8|35
1659661200000|2022-08-05 01:00:00|32768.6|32763.8|32772.6|32767.8|32774.6|32769.8|32767.6|32762.8|25
1659661500000|2022-08-05 01:05:00|32773.1|32768.3|32786.1|32781.3|32791.6|32786.8|32772.1|32767.3|250
1659661800000|2022-08-05 01:10:00|32785.6|32780.8|32787.6|32782.8|32787.6|32782.8|32780.1|32775.3|39
1659662100000|2022-08-05 01:15:00|32788.1|32783.3|32801.1|32796.3|32801.6|32796.8|32785.6|32780.8|324
1659662400000|2022-08-05 01:20:00|32801.6|32796.8|32803.6|32798.8|32805.1|32800.3|32797.6|32792.8|78
1659662700000|2022-08-05 01:25:00|32803.1|32798.3|32790.6|32785.8|32803.6|32798.8|32790.1|32785.3|52
1659663000000|2022-08-05 01:30:00|32791.1|32786.3|32781.1|32776.3|32792.6|32787.8|32781.1|32776.3|144
1659663300000|2022-08-05 01:35:00|32781.6|32776.8|32784.6|32779.8|32786.6|32781.8|32777.1|32772.3|105
1659663600000|2022-08-05 01:40:00|32783.1|32778.3|32795.6|32790.8|32800.1|32795.3|32782.6|32777.8|63
1659663900000|2022-08-05 01:45:00|32796.1|32791.3|32811.1|32806.3|32812.1|32807.3|32793.6|32788.8|101
1659664200000|2022-08-05 01:50:00|32810.6|32805.8|32814.1|32809.3|32817.6|32812.8|32805.6|32800.8|127
1659664500000|2022-08-05 01:55:00|32814.6|32809.8|32812.1|32807.3|32818.1|32813.3|32810.6|32805.8|45
1659664800000|2022-08-05 02:00:00|32811.6|32806.8|32807.6|32802.8|32816.6|32811.8|32803.6|32798.8|90
1659665100000|2022-08-05 02:05:00|32807.1|32802.3|32810.6|32805.8|32815.1|32810.3|32806.6|32801.8|34
1659665400000|2022-08-05 02:10:00|32810.1|32805.3|32809.1|32804.3|32813.1|32808.3|32807.6|32802.8|31
1659665700000|2022-08-05 02:15:00|32808.6|32803.8|32806.6|32801.8|32810.1|32805.3|32805.6|32800.8|18
1659666000000|2022-08-05 02:20:00|32806.1|32801.3|32814.1|32809.3|32815.6|32810.8|32805.6|32800.8|33
1659666300000|2022-08-05 02:25:00|32814.6|32809.8|32815.1|32810.3|32818.6|32813.8|32813.1|32808.3|60
1659666600000|2022-08-05 02:30:00|32816.1|32811.3|32827.6|32822.8|32831.6|32826.8|32816.1|32811.3|121
1659666900000|2022-08-05 02:35:00|32827.1|32822.3|32819.6|32814.8|32827.6|32822.8|32818.1|32813.3|52
1659667200000|2022-08-05 02:40:00|32820.1|32815.3|32823.1|32818.3|32824.6|32819.8|32819.6|32814.8|32
1659667500000|2022-08-05 02:45:00|32823.6|32818.8|32820.6|32815.8|32823.6|32818.8|32819.6|32814.8|11
1659667800000|2022-08-05 02:50:00|32821.1|32816.3|32823.6|32818.8|32825.1|32820.3|32819.1|32814.3|27
1659668100000|2022-08-05 02:55:00|32824.1|32819.3|32818.6|32813.8|32825.1|32820.3|32818.6|32813.8|148
1659668400000|2022-08-05 03:00:00|32819.1|32814.3|32822.6|32817.8|32825.1|32820.3|32819.1|32814.3|35
1659668700000|2022-08-05 03:05:00|32822.1|32817.3|32812.6|32807.8|32822.6|32817.8|32809.6|32804.8|86
1659669000000|2022-08-05 03:10:00|32812.1|32807.3|32804.6|32799.8|32815.1|32810.3|32802.6|32797.8|116
1659669300000|2022-08-05 03:15:00|32805.1|32800.3|32810.1|32805.3|32810.1|32805.3|32803.6|32798.8|100
1659669600000|2022-08-05 03:20:00|32809.6|32804.8|32814.1|32809.3|32816.6|32811.8|32805.6|32800.8|86
1659669900000|2022-08-05 03:25:00|32814.6|32809.8|32815.6|32810.8|32816.6|32811.8|32812.6|32807.8|37
1659670200000|2022-08-05 03:30:00|32816.1|32811.3|32813.1|32808.3|32818.6|32813.8|32812.6|32807.8|44
1659670500000|2022-08-05 03:35:00|32814.1|32809.3|32817.6|32812.8|32818.6|32813.8|32812.6|32807.8|33
1659670800000|2022-08-05 03:40:00|32817.1|32812.3|32810.1|32805.3|32817.6|32812.8|32810.1|32805.3|34
1659671100000|2022-08-05 03:45:00|32810.6|32805.8|32807.1|32802.3|32811.1|32806.3|32806.1|32801.3|81
1659671400000|2022-08-05 03:50:00|32808.6|32803.8|32813.1|32808.3|32813.6|32808.8|32808.1|32803.3|41
1659671700000|2022-08-05 03:55:00|32813.6|32808.8|32817.6|32812.8|32817.6|32812.8|32811.6|32806.8|40
1659672000000|2022-08-05 04:00:00|32818.1|32813.3|32817.6|32812.8|32820.1|32815.3|32815.6|32810.8|66
1659672300000|2022-08-05 04:05:00|32818.1|32813.3|32820.1|32815.3|32822.1|32817.3|32818.1|32813.3|40
1659672600000|2022-08-05 04:10:00|32821.1|32816.3|32819.6|32814.8|32825.1|32820.3|32819.1|32814.3|53
1659672900000|2022-08-05 04:15:00|32819.1|32814.3|32819.1|32814.3|32820.6|32815.8|32818.1|32813.3|47
1659673200000|2022-08-05 04:20:00|32818.6|32813.8|32814.6|32809.8|32819.1|32814.3|32814.1|32809.3|26
1659673500000|2022-08-05 04:25:00|32815.1|32810.3|32811.1|32806.3|32815.6|32810.8|32809.1|32804.3|46
1659673800000|2022-08-05 04:30:00|32810.6|32805.8|32815.6|32810.8|32816.1|32811.3|32809.6|32804.8|40
1659674100000|2022-08-05 04:35:00|32816.1|32811.3|32817.6|32812.8|32818.6|32813.8|32814.1|32809.3|77
1659674400000|2022-08-05 04:40:00|32816.6|32811.8|32820.6|32815.8|32821.6|32816.8|32816.1|32811.3|42
1659674700000|2022-08-05 04:45:00|32821.1|32816.3|32819.6|32814.8|32824.1|32819.3|32819.6|32814.8|63
1659675000000|2022-08-05 04:50:00|32820.6|32815.8|32822.6|32817.8|32822.6|32817.8|32817.6|32812.8|18
1659675300000|2022-08-05 04:55:00|32821.1|32816.3|32823.6|32818.8|32826.6|32821.8|32820.1|32815.3|38
1659675600000|2022-08-05 05:00:00|32824.1|32819.3|32820.6|32815.8|32825.6|32820.8|32815.6|32810.8|75
1659675900000|2022-08-05 05:05:00|32820.1|32815.3|32813.1|32808.3|32820.1|32815.3|32809.1|32804.3|33
1659676200000|2022-08-05 05:10:00|32813.6|32808.8|32815.6|32810.8|32817.6|32812.8|32807.6|32802.8|21
1659676500000|2022-08-05 05:15:00|32816.1|32811.3|32811.1|32806.3|32816.1|32811.3|32809.6|32804.8|23
1659676800000|2022-08-05 05:20:00|32810.6|32805.8|32816.1|32811.3|32817.1|32812.3|32809.6|32804.8|23
1659677100000|2022-08-05 05:25:00|32816.6|32811.8|32809.6|32804.8|32819.6|32814.8|32809.6|32804.8|21
1659677400000|2022-08-05 05:30:00|32811.1|32806.3|32813.6|32808.8|32815.6|32810.8|32809.6|32804.8|52
1659677700000|2022-08-05 05:35:00|32812.6|32807.8|32817.6|32812.8|32817.6|32812.8|32812.1|32807.3|32
1659678000000|2022-08-05 05:40:00|32818.1|32813.3|32820.1|32815.3|32820.6|32815.8|32814.1|32809.3|39
1659678300000|2022-08-05 05:45:00|32820.6|32815.8|32812.1|32807.3|32826.1|32821.3|32811.6|32806.8|80
1659678600000|2022-08-05 05:50:00|32812.6|32807.8|32811.6|32806.8|32813.6|32808.8|32808.1|32803.3|26
1659678900000|2022-08-05 05:55:00|32812.6|32807.8|32823.1|32818.3|32823.6|32818.8|32812.6|32807.8|68
1659679200000|2022-08-05 06:00:00|32822.5|32818.9|32822|32818.4|32823|32819.4|32812.5|32808.9|128
1659679500000|2022-08-05 06:05:00|32822.5|32818.9|32816|32812.4|32824.5|32820.9|32813|32809.4|56
1659679800000|2022-08-05 06:10:00|32816.5|32812.9|32814.5|32810.9|32822.5|32818.9|32814|32810.4|41
1659680100000|2022-08-05 06:15:00|32814|32810.4|32816|32812.4|32817.5|32813.9|32811|32807.4|61
1659680400000|2022-08-05 06:20:00|32815.5|32811.9|32809|32805.4|32816.5|32812.9|32800.5|32796.9|113
1659680700000|2022-08-05 06:25:00|32809.5|32805.9|32812|32808.4|32812.5|32808.9|32805|32801.4|167
1659681000000|2022-08-05 06:30:00|32811.5|32807.9|32810.5|32806.9|32813.5|32809.9|32803.5|32799.9|104
1659681300000|2022-08-05 06:35:00|32810|32806.4|32801.5|32797.9|32810|32806.4|32798.5|32794.9|135
1659681600000|2022-08-05 06:40:00|32802|32798.4|32801|32797.4|32802|32798.4|32797|32793.4|119
1659681900000|2022-08-05 06:45:00|32800.5|32796.9|32797|32793.4|32807|32803.4|32796.5|32792.9|115
1659682200000|2022-08-05 06:50:00|32796.5|32792.9|32801.5|32797.9|32804.5|32800.9|32796.5|32792.9|93
1659682500000|2022-08-05 06:55:00|32801|32797.4|32789|32785.4|32801|32797.4|32787.5|32783.9|196
1659682800000|2022-08-05 07:00:00|32790|32786.4|32784|32780.4|32797.5|32793.9|32778.5|32774.9|502
1659683100000|2022-08-05 07:05:00|32783.5|32779.9|32798|32794.4|32800|32796.4|32783|32779.4|285
1659683400000|2022-08-05 07:10:00|32797.5|32793.9|32799|32795.4|32804|32800.4|32793|32789.4|166
1659683700000|2022-08-05 07:15:00|32798.5|32794.9|32794|32790.4|32805.5|32801.9|32788.5|32784.9|207
1659684000000|2022-08-05 07:20:00|32794.5|32790.9|32799|32795.4|32806.5|32802.9|32794.5|32790.9|194
1659684300000|2022-08-05 07:25:00|32799.5|32795.9|32797|32793.4|32807|32803.4|32796|32792.4|186
1659684600000|2022-08-05 07:30:00|32797.5|32793.9|32796|32792.4|32809|32805.4|32793|32789.4|287
1659684900000|2022-08-05 07:35:00|32796.5|32792.9|32797|32793.4|32806|32802.4|32794|32790.4|216
1659685200000|2022-08-05 07:40:00|32796.5|32792.9|32798.5|32794.9|32804.5|32800.9|32792.5|32788.9|143
1659685500000|2022-08-05 07:45:00|32799|32795.4|32780|32776.4|32803|32799.4|32779.5|32775.9|264
1659685800000|2022-08-05 07:50:00|32780.5|32776.9|32788.5|32784.9|32788.5|32784.9|32774|32770.4|270
1659686100000|2022-08-05 07:55:00|32788|32784.4|32795|32791.4|32796.5|32792.9|32783|32779.4|106
1659686400000|2022-08-05 08:00:00|32795.5|32791.9|32786|32782.4|32795.5|32791.9|32779|32775.4|235
1659686700000|2022-08-05 08:05:00|32786.5|32782.9|32787|32783.4|32791.5|32787.9|32780.5|32776.9|164
1659687000000|2022-08-05 08:10:00|32786.5|32782.9|32774|32770.4|32786.5|32782.9|32772.5|32768.9|161
1659687300000|2022-08-05 08:15:00|32773.5|32769.9|32766.5|32762.9|32776|32772.4|32756.5|32752.9|488
1659687600000|2022-08-05 08:20:00|32766|32762.4|32767.5|32763.9|32770|32766.4|32761.5|32757.9|237
1659687900000|2022-08-05 08:25:00|32768|32764.4|32758|32754.4|32769.5|32765.9|32757|32753.4|237
1659688200000|2022-08-05 08:30:00|32757.5|32753.9|32757.5|32753.9|32765.5|32761.9|32754|32750.4|240
1659688500000|2022-08-05 08:35:00|32758|32754.4|32751.5|32747.9|32763.5|32759.9|32751.5|32747.9|215
1659688800000|2022-08-05 08:40:00|32752|32748.4|32742.5|32738.9|32761|32757.4|32741|32737.4|402
1659689100000|2022-08-05 08:45:00|32742|32738.4|32745.5|32741.9|32748.5|32744.9|32737.5|32733.9|206
1659689400000|2022-08-05 08:50:00|32746|32742.4|32757|32753.4|32757|32753.4|32745|32741.4|186
1659689700000|2022-08-05 08:55:00|32757.5|32753.9|32755|32751.4|32758.5|32754.9|32748|32744.4|94
1659690000000|2022-08-05 09:00:00|32756|32752.4|32750|32746.4|32756|32752.4|32745|32741.4|161
1659690300000|2022-08-05 09:05:00|32750.5|32746.9|32738|32734.4|32754|32750.4|32738|32734.4|107
1659690600000|2022-08-05 09:10:00|32738.5|32734.9|32749|32745.4|32749.5|32745.9|32736.5|32732.9|106
1659690900000|2022-08-05 09:15:00|32748.5|32744.9|32764.5|32760.9|32764.5|32760.9|32748.5|32744.9|207
1659691200000|2022-08-05 09:20:00|32765|32761.4|32765|32761.4|32769.5|32765.9|32761|32757.4|213
1659691500000|2022-08-05 09:25:00|32764.5|32760.9|32759.5|32755.9|32767|32763.4|32758.5|32754.9|93
1659691800000|2022-08-05 09:30:00|32759|32755.4|32754.5|32750.9|32761|32757.4|32753.5|32749.9|179
1659692100000|2022-08-05 09:35:00|32756|32752.4|32756|32752.4|32759.5|32755.9|32752|32748.4|125
1659692400000|2022-08-05 09:40:00|32756.5|32752.9|32757|32753.4|32765|32761.4|32754|32750.4|105
1659692700000|2022-08-05 09:45:00|32756.5|32752.9|32753.5|32749.9|32756.5|32752.9|32737.5|32733.9|415
1659693000000|2022-08-05 09:50:00|32754|32750.4|32774|32770.4|32776|32772.4|32753|32749.4|285
1659693300000|2022-08-05 09:55:00|32773.5|32769.9|32772|32768.4|32774.5|32770.9|32767.5|32763.9|218
1659693600000|2022-08-05 10:00:00|32772.5|32768.9|32757.5|32753.9|32772.5|32768.9|32749.5|32745.9|329
1659693900000|2022-08-05 10:05:00|32757|32753.4|32764.5|32760.9|32767|32763.4|32748.5|32744.9|252
1659694200000|2022-08-05 10:10:00|32764|32760.4|32753.5|32749.9|32764|32760.4|32749|32745.4|218
1659694500000|2022-08-05 10:15:00|32754|32750.4|32760|32756.4|32762|32758.4|32754|32750.4|120
1659694800000|2022-08-05 10:20:00|32759.5|32755.9|32761|32757.4|32761.5|32757.9|32752.5|32748.9|154
1659695100000|2022-08-05 10:25:00|32761.5|32757.9|32767.5|32763.9|32768.5|32764.9|32755|32751.4|126
1659695400000|2022-08-05 10:30:00|32768|32764.4|32765|32761.4|32768|32764.4|32750|32746.4|313
1659695700000|2022-08-05 10:35:00|32764.5|32760.9|32754|32750.4|32768.5|32764.9|32753|32749.4|168
1659696000000|2022-08-05 10:40:00|32753.5|32749.9|32760.5|32756.9|32761|32757.4|32751|32747.4|164
1659696300000|2022-08-05 10:45:00|32760|32756.4|32759|32755.4|32761|32757.4|32754.5|32750.9|91
1659696600000|2022-08-05 10:50:00|32759.5|32755.9|32761|32757.4|32770.5|32766.9|32757.5|32753.9|147
1659696900000|2022-08-05 10:55:00|32761.5|32757.9|32754|32750.4|32762|32758.4|32739.5|32735.9|313
1659697200000|2022-08-05 11:00:00|32755|32751.4|32747.5|32743.9|32761|32757.4|32746.5|32742.9|213
1659697500000|2022-08-05 11:05:00|32749|32745.4|32738|32734.4|32749.5|32745.9|32735|32731.4|230
1659697800000|2022-08-05 11:10:00|32738.5|32734.9|32742|32738.4|32745|32741.4|32738|32734.4|205
1659698100000|2022-08-05 11:15:00|32741.5|32737.9|32751.5|32747.9|32755.5|32751.9|32732.5|32728.9|427
1659698400000|2022-08-05 11:20:00|32751|32747.4|32752|32748.4|32753|32749.4|32743|32739.4|137
1659698700000|2022-08-05 11:25:00|32751.5|32747.9|32756|32752.4|32760.5|32756.9|32751|32747.4|283
1659699000000|2022-08-05 11:30:00|32755|32751.4|32755|32751.4|32758.5|32754.9|32751.5|32747.9|126
1659699300000|2022-08-05 11:35:00|32755.5|32751.9|32764.5|32760.9|32768|32764.4|32754.5|32750.9|263
1659699600000|2022-08-05 11:40:00|32764|32760.4|32763|32759.4|32769|32765.4|32760|32756.4|170
1659699900000|2022-08-05 11:45:00|32763.5|32759.9|32775.5|32771.9|32776|32772.4|32763|32759.4|210
1659700200000|2022-08-05 11:50:00|32775|32771.4|32786|32782.4|32793.5|32789.9|32772.5|32768.9|411
1659700500000|2022-08-05 11:55:00|32785.5|32781.9|32793|32789.4|32795.5|32791.9|32782|32778.4|213
1659700800000|2022-08-05 12:00:00|32792.5|32788.9|32804.5|32800.9|32805|32801.4|32788.5|32784.9|320
1659701100000|2022-08-05 12:05:00|32805|32801.4|32797|32793.4|32809.5|32805.9|32790.5|32786.9|490
1659701400000|2022-08-05 12:10:00|32796.5|32792.9|32801.5|32797.9|32806.5|32802.9|32795|32791.4|276
1659701700000|2022-08-05 12:15:00|32802|32798.4|32812.5|32808.9|32813|32809.4|32800.5|32796.9|376
1659702000000|2022-08-05 12:20:00|32812|32808.4|32810|32806.4|32820|32816.4|32808.5|32804.9|514
1659702300000|2022-08-05 12:25:00|32810.5|32806.9|32812.5|32808.9|32826|32822.4|32793.5|32789.9|687
1659702600000|2022-08-05 12:30:00|32792.5|32788.9|32586.5|32582.9|32792.5|32788.9|32553|32549.4|8194
1659702900000|2022-08-05 12:35:00|32587|32583.4|32593|32589.4|32608|32604.4|32566.5|32562.9|2852
1659703200000|2022-08-05 12:40:00|32592|32588.4|32557|32553.4|32605.5|32601.9|32556.5|32552.9|1897
1659703500000|2022-08-05 12:45:00|32557.5|32553.9|32504|32500.4|32560|32556.4|32495|32491.4|2965
1659703800000|2022-08-05 12:50:00|32503|32499.4|32508.5|32504.9|32531.5|32527.9|32496|32492.4|2167
1659704100000|2022-08-05 12:55:00|32509|32505.4|32512.5|32508.9|32525|32521.4|32477.5|32473.9|2639
1659704400000|2022-08-05 13:00:00|32510.5|32506.9|32511.5|32507.9|32528.5|32524.9|32495.5|32491.9|2015
1659704700000|2022-08-05 13:05:00|32511|32507.4|32505.5|32501.9|32525.5|32521.9|32501.5|32497.9|1649
1659705000000|2022-08-05 13:10:00|32505|32501.4|32496.5|32492.9|32516|32512.4|32488|32484.4|1379
1659705300000|2022-08-05 13:15:00|32497|32493.4|32518.5|32514.9|32520.5|32516.9|32492.5|32488.9|1339
1659705600000|2022-08-05 13:20:00|32519|32515.4|32515|32511.4|32526.5|32522.9|32498|32494.4|1166
1659705900000|2022-08-05 13:25:00|32514.5|32510.9|32508.5|32504.9|32532.5|32528.9|32495.5|32491.9|1990
1659706200000|2022-08-05 13:30:00|32507.9|32505.5|32556.4|32554|32570.4|32568|32492.4|32490|7554
1659706500000|2022-08-05 13:35:00|32555.4|32553|32576.4|32574|32586.9|32584.5|32534.4|32532|3561
1659706800000|2022-08-05 13:40:00|32574.9|32572.5|32596.9|32594.5|32606.9|32604.5|32554.9|32552.5|3554
1659707100000|2022-08-05 13:45:00|32597.4|32595|32601.9|32599.5|32611.9|32609.5|32571.9|32569.5|2871
1659707400000|2022-08-05 13:50:00|32602.4|32600|32640.9|32638.5|32649.9|32647.5|32599.4|32597|3214
1659707700000|2022-08-05 13:55:00|32639.9|32637.5|32637.9|32635.5|32647.4|32645|32613.9|32611.5|2029
1659708000000|2022-08-05 14:00:00|32637.4|32635|32675.9|32673.5|32695.9|32693.5|32621.9|32619.5|3612
1659708300000|2022-08-05 14:05:00|32676.4|32674|32722.9|32720.5|32725.9|32723.5|32671.9|32669.5|2605
1659708600000|2022-08-05 14:10:00|32721.4|32719|32708.4|32706|32730.4|32728|32680.4|32678|2684
1659708900000|2022-08-05 14:15:00|32707.9|32705.5|32712.9|32710.5|32749.4|32747|32702.9|32700.5|2445
1659709200000|2022-08-05 14:20:00|32717.9|32715.5|32697.9|32695.5|32726.9|32724.5|32697.4|32695|1624
1659709500000|2022-08-05 14:25:00|32699.9|32697.5|32689.9|32687.5|32706.4|32704|32673.9|32671.5|1971
1659709800000|2022-08-05 14:30:00|32690.4|32688|32670.4|32668|32693.4|32691|32661.9|32659.5|1313
1659710100000|2022-08-05 14:35:00|32670.9|32668.5|32729.4|32727|32730.4|32728|32666.4|32664|1458
1659710400000|2022-08-05 14:40:00|32728.9|32726.5|32703.9|32701.5|32731.9|32729.5|32692.9|32690.5|1577
1659710700000|2022-08-05 14:45:00|32704.4|32702|32713.4|32711|32730.4|32728|32700.9|32698.5|1660
1659711000000|2022-08-05 14:50:00|32713.9|32711.5|32703.9|32701.5|32718.9|32716.5|32666.9|32664.5|1855
1659711300000|2022-08-05 14:55:00|32704.9|32702.5|32716.9|32714.5|32727.4|32725|32703.4|32701|1079
1659711600000|2022-08-05 15:00:00|32717.4|32715|32696.4|32694|32721.9|32719.5|32671.9|32669.5|1766
1659711900000|2022-08-05 15:05:00|32695.9|32693.5|32701.4|32699|32701.9|32699.5|32658.9|32656.5|1606
1659712200000|2022-08-05 15:10:00|32701.9|32699.5|32663.4|32661|32711.4|32709|32663.4|32661|1361
1659712500000|2022-08-05 15:15:00|32662.9|32660.5|32657.4|32655|32678.4|32676|32646.9|32644.5|1369
1659712800000|2022-08-05 15:20:00|32656.9|32654.5|32605.9|32603.5|32666.4|32664|32598.9|32596.5|1924
1659713100000|2022-08-05 15:25:00|32604.4|32602|32549.9|32547.5|32613.9|32611.5|32548.9|32546.5|1861
1659713400000|2022-08-05 15:30:00|32549.4|32547|32600.9|32598.5|32608.9|32606.5|32539.9|32537.5|2189
1659713700000|2022-08-05 15:35:00|32602.9|32600.5|32600.9|32598.5|32621.4|32619|32585.9|32583.5|1353
1659714000000|2022-08-05 15:40:00|32598.9|32596.5|32605.9|32603.5|32620.9|32618.5|32588.4|32586|1704
1659714300000|2022-08-05 15:45:00|32606.4|32604|32579.4|32577|32606.4|32604|32565.9|32563.5|1574
1659714600000|2022-08-05 15:50:00|32578.9|32576.5|32593.9|32591.5|32613.4|32611|32572.9|32570.5|1380
1659714900000|2022-08-05 15:55:00|32591.9|32589.5|32572.9|32570.5|32604.4|32602|32567.9|32565.5|1029
1659715200000|2022-08-05 16:00:00|32573.4|32571|32607.4|32605|32615.9|32613.5|32566.9|32564.5|1062
1659715500000|2022-08-05 16:05:00|32607.9|32605.5|32597.9|32595.5|32635.4|32633|32584.4|32582|1202
1659715800000|2022-08-05 16:10:00|32598.4|32596|32633.4|32631|32634.9|32632.5|32596.9|32594.5|1030
1659716100000|2022-08-05 16:15:00|32633.9|32631.5|32643.9|32641.5|32659.9|32657.5|32630.4|32628|1159
1659716400000|2022-08-05 16:20:00|32642.9|32640.5|32633.9|32631.5|32655.9|32653.5|32622.9|32620.5|1096
1659716700000|2022-08-05 16:25:00|32633.4|32631|32647.4|32645|32651.4|32649|32624.9|32622.5|1065
1659717000000|2022-08-05 16:30:00|32647.9|32645.5|32613.9|32611.5|32649.4|32647|32607.4|32605|1055
1659717300000|2022-08-05 16:35:00|32614.9|32612.5|32625.4|32623|32638.9|32636.5|32603.9|32601.5|1077
1659717600000|2022-08-05 16:40:00|32624.9|32622.5|32658.3|32655.9|32665.3|32662.9|32621.3|32618.9|928
1659717900000|2022-08-05 16:45:00|32658.8|32656.4|32705.8|32703.4|32709.3|32706.9|32657.3|32654.9|1687
1659718200000|2022-08-05 16:50:00|32705.3|32702.9|32716.8|32714.4|32719.8|32717.4|32691.3|32688.9|1580
1659718500000|2022-08-05 16:55:00|32717.3|32714.9|32717.8|32715.4|32726.8|32724.4|32705.3|32702.9|1044
1659718800000|2022-08-05 17:00:00|32718.3|32715.9|32735.3|32732.9|32735.8|32733.4|32701.3|32698.9|1311
1659719100000|2022-08-05 17:05:00|32734.8|32732.4|32737.8|32735.4|32760.3|32757.9|32726.3|32723.9|1926
1659719400000|2022-08-05 17:10:00|32739.8|32737.4|32762.8|32760.4|32764.3|32761.9|32734.8|32732.4|927
1659719700000|2022-08-05 17:15:00|32763.3|32760.9|32740.8|32738.4|32772.3|32769.9|32739.8|32737.4|1123
1659720000000|2022-08-05 17:20:00|32742.3|32739.9|32743.8|32741.4|32745.8|32743.4|32724.3|32721.9|1382
1659720300000|2022-08-05 17:25:00|32744.3|32741.9|32727.8|32725.4|32761.8|32759.4|32727.8|32725.4|844
1659720600000|2022-08-05 17:30:00|32728.8|32726.4|32759.8|32757.4|32762.3|32759.9|32728.8|32726.4|631
1659720900000|2022-08-05 17:35:00|32760.3|32757.9|32775.8|32773.4|32781.8|32779.4|32759.8|32757.4|977
1659721200000|2022-08-05 17:40:00|32776.3|32773.9|32766.3|32763.9|32787.8|32785.4|32765.8|32763.4|625
1659721500000|2022-08-05 17:45:00|32765.8|32763.4|32757.8|32755.4|32772.8|32770.4|32752.3|32749.9|1082
1659721800000|2022-08-05 17:50:00|32758.8|32756.4|32749.3|32746.9|32760.8|32758.4|32740.8|32738.4|827
1659722100000|2022-08-05 17:55:00|32749.8|32747.4|32732.3|32729.9|32752.8|32750.4|32724.3|32721.9|839
1659722400000|2022-08-05 18:00:00|32733.3|32730.9|32733.3|32730.9|32736.3|32733.9|32717.3|32714.9|797
1659722700000|2022-08-05 18:05:00|32732.8|32730.4|32712.8|32710.4|32739.3|32736.9|32711.8|32709.4|600
1659723000000|2022-08-05 18:10:00|32713.3|32710.9|32704.8|32702.4|32721.8|32719.4|32698.8|32696.4|869
1659723300000|2022-08-05 18:15:00|32703.8|32701.4|32727.8|32725.4|32733.3|32730.9|32698.8|32696.4|641
1659723600000|2022-08-05 18:20:00|32728.3|32725.9|32737.3|32734.9|32742.3|32739.9|32722.8|32720.4|602
1659723900000|2022-08-05 18:25:00|32737.8|32735.4|32674.3|32671.9|32740.8|32738.4|32673.8|32671.4|1034
1659724200000|2022-08-05 18:30:00|32673.3|32670.9|32708.8|32706.4|32709.8|32707.4|32661.3|32658.9|938
1659724500000|2022-08-05 18:35:00|32708.3|32705.9|32703.3|32700.9|32715.8|32713.4|32696.3|32693.9|656
1659724800000|2022-08-05 18:40:00|32702.8|32700.4|32711.8|32709.4|32713.8|32711.4|32685.8|32683.4|587
1659725100000|2022-08-05 18:45:00|32711.3|32708.9|32709.8|32707.4|32721.8|32719.4|32703.3|32700.9|568
1659725400000|2022-08-05 18:50:00|32710.3|32707.9|32729.3|32726.9|32736.8|32734.4|32700.8|32698.4|1107
1659725700000|2022-08-05 18:55:00|32728.8|32726.4|32719.3|32716.9|32730.8|32728.4|32683.8|32681.4|865
1659726000000|2022-08-05 19:00:00|32718.8|32716.4|32731.8|32729.4|32740.8|32738.4|32712.3|32709.9|1074
1659726300000|2022-08-05 19:05:00|32731.3|32728.9|32719.8|32717.4|32736.3|32733.9|32701.3|32698.9|790
1659726600000|2022-08-05 19:10:00|32719.3|32716.9|32732.3|32729.9|32743.3|32740.9|32719.3|32716.9|1203
1659726900000|2022-08-05 19:15:00|32731.8|32729.4|32723.8|32721.4|32746.8|32744.4|32718.3|32715.9|910
1659727200000|2022-08-05 19:20:00|32722.1|32719.7|32731.6|32729.2|32734.6|32732.2|32706.1|32703.7|1150
1659727500000|2022-08-05 19:25:00|32731.1|32728.7|32737.6|32735.2|32745.6|32743.2|32716.6|32714.2|935
1659727800000|2022-08-05 19:30:00|32738.1|32735.7|32747.6|32745.2|32752.6|32750.2|32732.6|32730.2|1525
1659728100000|2022-08-05 19:35:00|32749.1|32746.7|32743.1|32740.7|32762.6|32760.2|32741.6|32739.2|1194
1659728400000|2022-08-05 19:40:00|32741.6|32739.2|32767.1|32764.7|32769.1|32766.7|32739.6|32737.2|1003
1659728700000|2022-08-05 19:45:00|32768.1|32765.7|32795.1|32792.7|32809.6|32807.2|32765.1|32762.7|1709
1659729000000|2022-08-05 19:50:00|32798.6|32796.2|32792.6|32790.2|32818.6|32816.2|32778.1|32775.7|1977
1659729300000|2022-08-05 19:55:00|32792.1|32789.7|32795.6|32793.2|32815.1|32812.7|32782.1|32779.7|2855
1659729600000|2022-08-05 20:00:00|32796.8|32792|32774.8|32770|32796.8|32792|32770.3|32765.5|1482
1659729900000|2022-08-05 20:05:00|32775.3|32770.5|32764.3|32759.5|32777.3|32772.5|32762.8|32758|389
1659730200000|2022-08-05 20:10:00|32763.8|32759|32762.3|32757.5|32770.3|32765.5|32758.3|32753.5|313
1659730500000|2022-08-05 20:15:00|32761.3|32756.5|32767.3|32762.5|32767.3|32762.5|32757.8|32753|103
1659730800000|2022-08-05 20:20:00|32769.8|32765|32771.8|32767|32775.8|32771|32767.8|32763|111
1659731100000|2022-08-05 20:25:00|32771.3|32766.5|32773.8|32769|32776.8|32772|32768.3|32763.5|53
1659731400000|2022-08-05 20:30:00|32774.8|32770|32770.3|32765.5|32775.8|32771|32766.8|32762|60
1659731700000|2022-08-05 20:35:00|32769.8|32765|32769.8|32765|32774.3|32769.5|32762.8|32758|58
1659732000000|2022-08-05 20:40:00|32768.8|32764|32760.8|32756|32771.8|32767|32758.8|32754|139
1659732300000|2022-08-05 20:45:00|32761.3|32756.5|32763.3|32758.5|32770.3|32765.5|32760.3|32755.5|121
1659732600000|2022-08-05 20:50:00|32763.8|32759|32759.3|32754.5|32768.8|32764|32759.3|32754.5|120
1659732900000|2022-08-05 20:55:00|32758.8|32754|32760.1|32750.3|32763.8|32759|32757.8|32750.3|168
1659909600000|2022-08-07 22:00:00|32809.3|32804.5|32754.3|32749.5|32811.3|32806.5|32741.8|32737|218
1659909900000|2022-08-07 22:05:00|32754.8|32750|32769.8|32765|32770.8|32766|32745.8|32741|218
1659910200000|2022-08-07 22:10:00|32769.3|32764.5|32775.3|32770.5|32778.8|32774|32766.3|32761.5|164
1659910500000|2022-08-07 22:15:00|32774.8|32770|32766.3|32761.5|32778.8|32774|32759.8|32755|305
1659910800000|2022-08-07 22:20:00|32764.8|32760|32763.8|32759|32765.8|32761|32752.8|32748|106
1659911100000|2022-08-07 22:25:00|32764.3|32759.5|32758.8|32754|32764.8|32760|32750.8|32746|32
1659911400000|2022-08-07 22:30:00|32760.8|32756|32739.8|32735|32771.3|32766.5|32736.3|32731.5|184
1659911700000|2022-08-07 22:35:00|32740.3|32735.5|32735.8|32731|32740.3|32735.5|32731.3|32726.5|107
1659912000000|2022-08-07 22:40:00|32735.3|32730.5|32713.3|32708.5|32735.3|32730.5|32712.8|32708|171
1659912300000|2022-08-07 22:45:00|32712.8|32708|32720.3|32715.5|32724.8|32720|32712.8|32708|80
1659912600000|2022-08-07 22:50:00|32719.8|32715|32721.3|32716.5|32723.3|32718.5|32718.3|32713.5|50
1659912900000|2022-08-07 22:55:00|32720.8|32716|32727.8|32723|32728.3|32723.5|32720.3|32715.5|36
1659913200000|2022-08-07 23:00:00|32727.3|32722.5|32733.3|32728.5|32734.3|32729.5|32723.8|32719|67
1659913500000|2022-08-07 23:05:00|32732.8|32728|32732.3|32727.5|32736.8|32732|32727.3|32722.5|34
1659913800000|2022-08-07 23:10:00|32732.8|32728|32727.3|32722.5|32735.3|32730.5|32725.3|32720.5|36
1659914100000|2022-08-07 23:15:00|32727.8|32723|32727.3|32722.5|32734.8|32730|32720.8|32716|48
1659914400000|2022-08-07 23:20:00|32726.8|32722|32732.3|32727.5|32734.3|32729.5|32723.3|32718.5|30
1659914700000|2022-08-07 23:25:00|32731.8|32727|32730.3|32725.5|32733.3|32728.5|32729.3|32724.5|36
1659915000000|2022-08-07 23:30:00|32731.3|32726.5|32725.8|32721|32731.8|32727|32716.3|32711.5|69
1659915300000|2022-08-07 23:35:00|32725.3|32720.5|32723.3|32718.5|32729.3|32724.5|32721.3|32716.5|24
1659915600000|2022-08-07 23:40:00|32722.8|32718|32724.8|32720|32728.3|32723.5|32719.3|32714.5|18
1659915900000|2022-08-07 23:45:00|32725.3|32720.5|32727.8|32723|32734.3|32729.5|32725.3|32720.5|76
1659916200000|2022-08-07 23:50:00|32727.3|32722.5|32730.3|32725.5|32734.3|32729.5|32723.3|32718.5|31
1659916500000|2022-08-07 23:55:00|32729.8|32725|32720.3|32715.5|32730.8|32726|32717.8|32713|52
1659916800000|2022-08-08 00:00:00|32720.8|32716|32741.3|32736.5|32744.3|32739.5|32714.8|32710|110
1659917100000|2022-08-08 00:05:00|32740.8|32736|32742.8|32738|32745.3|32740.5|32734.3|32729.5|92
1659917400000|2022-08-08 00:10:00|32741.8|32737|32760.3|32755.5|32760.8|32756|32741.8|32737|219
1659917700000|2022-08-08 00:15:00|32759.8|32755|32768.8|32764|32782.3|32777.5|32754.8|32750|249
1659918000000|2022-08-08 00:20:00|32769.3|32764.5|32767.3|32762.5|32775.3|32770.5|32764.8|32760|72
1659918300000|2022-08-08 00:25:00|32767.8|32763|32762.3|32757.5|32771.3|32766.5|32761.3|32756.5|64
1659918600000|2022-08-08 00:30:00|32762.8|32758|32755.8|32751|32767.8|32763|32753.8|32749|86
1659918900000|2022-08-08 00:35:00|32756.3|32751.5|32742.3|32737.5|32757.8|32753|32740.8|32736|70
1659919200000|2022-08-08 00:40:00|32741.3|32736.5|32751.3|32746.5|32751.8|32747|32740.8|32736|59
1659919500000|2022-08-08 00:45:00|32751.8|32747|32752.3|32747.5|32754.3|32749.5|32747.8|32743|59
1659919800000|2022-08-08 00:50:00|32752.8|32748|32758.8|32754|32763.8|32759|32747.3|32742.5|76
1659920100000|2022-08-08 00:55:00|32759.3|32754.5|32749.8|32745|32761.8|32757|32745.3|32740.5|121
1659920400000|2022-08-08 01:00:00|32750.3|32745.5|32740.3|32735.5|32750.3|32745.5|32738.3|32733.5|59
1659920700000|2022-08-08 01:05:00|32739.8|32735|32740.8|32736|32742.3|32737.5|32736.3|32731.5|40
1659921000000|2022-08-08 01:10:00|32740.3|32735.5|32743.3|32738.5|32745.3|32740.5|32736.8|32732|63
1659921300000|2022-08-08 01:15:00|32742.8|32738|32726.3|32721.5|32746.3|32741.5|32720.3|32715.5|165
1659921600000|2022-08-08 01:20:00|32725.8|32721|32724.3|32719.5|32726.3|32721.5|32714.3|32709.5|73
1659921900000|2022-08-08 01:25:00|32722.8|32718|32737.3|32732.5|32737.3|32732.5|32721.3|32716.5|65
1659922200000|2022-08-08 01:30:00|32737.8|32733|32735.8|32731|32748.3|32743.5|32728.3|32723.5|206
1659922500000|2022-08-08 01:35:00|32736.3|32731.5|32733.3|32728.5|32741.3|32736.5|32730.3|32725.5|85
1659922800000|2022-08-08 01:40:00|32733.8|32729|32743.3|32738.5|32744.3|32739.5|32733.3|32728.5|105
1659923100000|2022-08-08 01:45:00|32743.8|32739|32753.3|32748.5|32756.3|32751.5|32740.8|32736|177
1659923400000|2022-08-08 01:50:00|32752.8|32748|32744.3|32739.5|32754.8|32750|32743.8|32739|94
1659923700000|2022-08-08 01:55:00|32744.8|32740|32754.3|32749.5|32757.3|32752.5|32742.8|32738|83
1659924000000|2022-08-08 02:00:00|32753.8|32749|32755.3|32750.5|32760.8|32756|32751.3|32746.5|96
1659924300000|2022-08-08 02:05:00|32755.8|32751|32750.8|32746|32757.8|32753|32750.3|32745.5|74
1659924600000|2022-08-08 02:10:00|32750.3|32745.5|32767.3|32762.5|32768.8|32764|32748.3|32743.5|63
1659924900000|2022-08-08 02:15:00|32766.8|32762|32767.3|32762.5|32785.3|32780.5|32765.3|32760.5|271
1659925200000|2022-08-08 02:20:00|32767.8|32763|32772.8|32768|32775.8|32771|32765.3|32760.5|42
1659925500000|2022-08-08 02:25:00|32773.3|32768.5|32777.3|32772.5|32782.8|32778|32773.3|32768.5|61
1659925800000|2022-08-08 02:30:00|32776.8|32772|32776.3|32771.5|32778.3|32773.5|32772.3|32767.5|68
1659926100000|2022-08-08 02:35:00|32776.8|32772|32787.3|32782.5|32790.8|32786|32775.8|32771|121
1659926400000|2022-08-08 02:40:00|32787.8|32783|32779.3|32774.5|32789.3|32784.5|32775.3|32770.5|135
1659926700000|2022-08-08 02:45:00|32779.8|32775|32773.8|32769|32781.3|32776.5|32772.3|32767.5|105
1659927000000|2022-08-08 02:50:00|32774.3|32769.5|32779.3|32774.5|32783.3|32778.5|32772.3|32767.5|58
1659927300000|2022-08-08 02:55:00|32778.8|32774|32779.3|32774.5|32781.3|32776.5|32775.3|32770.5|41
1659927600000|2022-08-08 03:00:00|32779.8|32775|32775.8|32771|32780.8|32776|32772.3|32767.5|61
1659927900000|2022-08-08 03:05:00|32776.3|32771.5|32778.8|32774|32779.3|32774.5|32773.8|32769|40
1659928200000|2022-08-08 03:10:00|32778.3|32773.5|32781.3|32776.5|32783.3|32778.5|32778.3|32773.5|77
1659928500000|2022-08-08 03:15:00|32781.8|32777|32787.3|32782.5|32790.3|32785.5|32779.3|32774.5|57
1659928800000|2022-08-08 03:20:00|32787.8|32783|32785.3|32780.5|32790.8|32786|32783.8|32779|59
1659929100000|2022-08-08 03:25:00|32785.8|32781|32787.3|32782.5|32789.3|32784.5|32783.3|32778.5|37
1659929400000|2022-08-08 03:30:00|32786.3|32781.5|32794.3|32789.5|32796.8|32792|32785.3|32780.5|89
1659929700000|2022-08-08 03:35:00|32793.8|32789|32786.8|32782|32796.8|32792|32786.3|32781.5|55
1659930000000|2022-08-08 03:40:00|32786.3|32781.5|32782.3|32777.5|32788.8|32784|32781.3|32776.5|52
1659930300000|2022-08-08 03:45:00|32782.8|32778|32770.8|32766|32785.3|32780.5|32769.8|32765|138
1659930600000|2022-08-08 03:50:00|32771.3|32766.5|32770.3|32765.5|32772.8|32768|32767.8|32763|74
1659930900000|2022-08-08 03:55:00|32770.8|32766|32768.8|32764|32771.3|32766.5|32767.8|32763|35
1659931200000|2022-08-08 04:00:00|32768.3|32763.5|32776.3|32771.5|32776.8|32772|32768.3|32763.5|30
1659931500000|2022-08-08 04:05:00|32775.8|32771|32772.8|32768|32778.3|32773.5|32772.8|32768|32
1659931800000|2022-08-08 04:10:00|32773.8|32769|32780.3|32775.5|32780.3|32775.5|32772.8|32768|41
1659932100000|2022-08-08 04:15:00|32780.8|32776|32778.8|32774|32786.8|32782|32778.3|32773.5|43
1659932400000|2022-08-08 04:20:00|32778.3|32773.5|32775.3|32770.5|32782.3|32777.5|32773.8|32769|58
1659932700000|2022-08-08 04:25:00|32774.8|32770|32773.8|32769|32774.8|32770|32770.8|32766|49
1659933000000|2022-08-08 04:30:00|32774.8|32770|32776.8|32772|32779.3|32774.5|32772.8|32768|72
1659933300000|2022-08-08 04:35:00|32777.3|32772.5|32773.3|32768.5|32777.3|32772.5|32770.8|32766|42
1659933600000|2022-08-08 04:40:00|32773.8|32769|32772.3|32767.5|32775.3|32770.5|32770.8|32766|33
1659933900000|2022-08-08 04:45:00|32772.8|32768|32772.3|32767.5|32776.3|32771.5|32771.3|32766.5|47
1659934200000|2022-08-08 04:50:00|32772.8|32768|32786.3|32781.5|32786.8|32782|32772.8|32768|88
1659934500000|2022-08-08 04:55:00|32786.8|32782|32789.8|32785|32793.8|32789|32784.3|32779.5|64
1659934800000|2022-08-08 05:00:00|32789.3|32784.5|32798.3|32793.5|32798.3|32793.5|32786.8|32782|89
1659935100000|2022-08-08 05:05:00|32797.8|32793|32801.8|32797|32802.8|32798|32797.3|32792.5|75
1659935400000|2022-08-08 05:10:00|32802.3|32797.5|32814.3|32809.5|32816.3|32811.5|32801.3|32796.5|196
1659935700000|2022-08-08 05:15:00|32814.8|32810|32819.3|32814.5|32823.8|32819|32814.8|32810|103
1659936000000|2022-08-08 05:20:00|32818.3|32813.5|32817.3|32812.5|32824.3|32819.5|32817.3|32812.5|77
1659936300000|2022-08-08 05:25:00|32817.8|32813|32811.3|32806.5|32819.3|32814.5|32809.8|32805|85
1659936600000|2022-08-08 05:30:00|32810.8|32806|32812.3|32807.5|32817.8|32813|32805.3|32800.5|267
1659936900000|2022-08-08 05:35:00|32812.8|32808|32803.8|32799|32815.3|32810.5|32801.3|32796.5|84
1659937200000|2022-08-08 05:40:00|32803.3|32798.5|32802.3|32797.5|32805.8|32801|32800.8|32796|41
1659937500000|2022-08-08 05:45:00|32801.8|32797|32810.8|32806|32813.3|32808.5|32801.3|32796.5|49
1659937800000|2022-08-08 05:50:00|32811.3|32806.5|32807.8|32803|32816.3|32811.5|32807.3|32802.5|59
1659938100000|2022-08-08 05:55:00|32807.3|32802.5|32816.8|32812|32819.8|32815|32807.3|32802.5|100
1659938400000|2022-08-08 06:00:00|32816.2|32812.6|32821.7|32818.1|32824.2|32820.6|32809.2|32805.6|214
1659938700000|2022-08-08 06:05:00|32821.2|32817.6|32816.7|32813.1|32822.7|32819.1|32814.2|32810.6|105
1659939000000|2022-08-08 06:10:00|32817.2|32813.6|32819.7|32816.1|32820.7|32817.1|32812.7|32809.1|103
1659939300000|2022-08-08 06:15:00|32820.2|32816.6|32830.7|32827.1|32830.7|32827.1|32816.7|32813.1|148
1659939600000|2022-08-08 06:20:00|32830.2|32826.6|32833.7|32830.1|32844.2|32840.6|32830.2|32826.6|243
1659939900000|2022-08-08 06:25:00|32833.2|32829.6|32841.7|32838.1|32842.7|32839.1|32831.7|32828.1|113
1659940200000|2022-08-08 06:30:00|32841.2|32837.6|32839.2|32835.6|32842.7|32839.1|32832.7|32829.1|228
1659940500000|2022-08-08 06:35:00|32838.7|32835.1|32838.7|32835.1|32840.7|32837.1|32833.2|32829.6|183
1659940800000|2022-08-08 06:40:00|32839.2|32835.6|32838.2|32834.6|32842.2|32838.6|32837.2|32833.6|82
1659941100000|2022-08-08 06:45:00|32838.7|32835.1|32845.2|32841.6|32849.2|32845.6|32837.2|32833.6|151
1659941400000|2022-08-08 06:50:00|32844.7|32841.1|32870.7|32867.1|32872.2|32868.6|32843.7|32840.1|396
1659941700000|2022-08-08 06:55:00|32871.2|32867.6|32874.2|32870.6|32880.2|32876.6|32861.7|32858.1|250
1659942000000|2022-08-08 07:00:00|32873.7|32870.1|32916.7|32913.1|32922.2|32918.6|32870.7|32867.1|1114
1659942300000|2022-08-08 07:05:00|32917.7|32914.1|32920.2|32916.6|32935.7|32932.1|32914.7|32911.1|872
1659942600000|2022-08-08 07:10:00|32921.7|32918.1|32914.7|32911.1|32931.7|32928.1|32912.7|32909.1|505
1659942900000|2022-08-08 07:15:00|32914.2|32910.6|32911.7|32908.1|32916.7|32913.1|32898.7|32895.1|360
1659943200000|2022-08-08 07:20:00|32912.2|32908.6|32909.7|32906.1|32917.7|32914.1|32905.7|32902.1|354
1659943500000|2022-08-08 07:25:00|32909.2|32905.6|32907.7|32904.1|32910.7|32907.1|32899.7|32896.1|359
1659943800000|2022-08-08 07:30:00|32909.7|32906.1|32897.7|32894.1|32918.2|32914.6|32895.7|32892.1|455
1659944100000|2022-08-08 07:35:00|32897.2|32893.6|32888.2|32884.6|32900.2|32896.6|32884.2|32880.6|305
1659944400000|2022-08-08 07:40:00|32887.7|32884.1|32881.2|32877.6|32893.2|32889.6|32878.2|32874.6|364
1659944700000|2022-08-08 07:45:00|32881.7|32878.1|32896.2|32892.6|32900.2|32896.6|32880.2|32876.6|183
1659945000000|2022-08-08 07:50:00|32895.7|32892.1|32903.7|32900.1|32905.7|32902.1|32894.7|32891.1|131
1659945300000|2022-08-08 07:55:00|32903.2|32899.6|32899.2|32895.6|32905.7|32902.1|32895.7|32892.1|346
1659945600000|2022-08-08 08:00:00|32897.7|32894.1|32908.7|32905.1|32916.7|32913.1|32891.7|32888.1|474
1659945900000|2022-08-08 08:05:00|32909.2|32905.6|32888.2|32884.6|32910.7|32907.1|32887.7|32884.1|318
1659946200000|2022-08-08 08:10:00|32887.7|32884.1|32863.2|32859.6|32891.2|32887.6|32863.2|32859.6|577
1659946500000|2022-08-08 08:15:00|32862.7|32859.1|32854.2|32850.6|32866.7|32863.1|32852.2|32848.6|590
1659946800000|2022-08-08 08:20:00|32854.7|32851.1|32854.7|32851.1|32867.2|32863.6|32854.7|32851.1|260
1659947100000|2022-08-08 08:25:00|32855.2|32851.6|32861.7|32858.1|32869.7|32866.1|32852.2|32848.6|346
1659947400000|2022-08-08 08:30:00|32862.2|32858.6|32866.2|32862.6|32868.2|32864.6|32861.2|32857.6|216
1659947700000|2022-08-08 08:35:00|32866.7|32863.1|32862.2|32858.6|32872.2|32868.6|32861.2|32857.6|310
1659948000000|2022-08-08 08:40:00|32862.7|32859.1|32868.7|32865.1|32878.2|32874.6|32862.7|32859.1|281
1659948300000|2022-08-08 08:45:00|32868.2|32864.6|32866.2|32862.6|32875.2|32871.6|32865.7|32862.1|206
1659948600000|2022-08-08 08:50:00|32866.7|32863.1|32859.2|32855.6|32869.7|32866.1|32854.2|32850.6|217
1659948900000|2022-08-08 08:55:00|32858.7|32855.1|32860.2|32856.6|32861.7|32858.1|32855.2|32851.6|125
1659949200000|2022-08-08 09:00:00|32860.7|32857.1|32872.7|32869.1|32872.7|32869.1|32857.2|32853.6|168
1659949500000|2022-08-08 09:05:00|32873.2|32869.6|32877.2|32873.6|32882.7|32879.1|32872.7|32869.1|292
1659949800000|2022-08-08 09:10:00|32877.7|32874.1|32851.2|32847.6|32878.7|32875.1|32848.2|32844.6|310
1659950100000|2022-08-08 09:15:00|32852.2|32848.6|32855.2|32851.6|32858.2|32854.6|32845.7|32842.1|273
1659950400000|2022-08-08 09:20:00|32855.7|32852.1|32843.2|32839.6|32855.7|32852.1|32842.2|32838.6|341
1659950700000|2022-08-08 09:25:00|32843.7|32840.1|32850.2|32846.6|32851.2|32847.6|32841.7|32838.1|218
1659951000000|2022-08-08 09:30:00|32849.7|32846.1|32855.7|32852.1|32859.2|32855.6|32848.7|32845.1|263
1659951300000|2022-08-08 09:35:00|32855.2|32851.6|32859.2|32855.6|32862.2|32858.6|32851.7|32848.1|197
1659951600000|2022-08-08 09:40:00|32859.7|32856.1|32860.7|32857.1|32861.7|32858.1|32856.2|32852.6|181
1659951900000|2022-08-08 09:45:00|32860.2|32856.6|32861.2|32857.6|32868.2|32864.6|32859.7|32856.1|155
1659952200000|2022-08-08 09:50:00|32861.7|32858.1|32869.2|32865.6|32870.7|32867.1|32857.7|32854.1|170
1659952500000|2022-08-08 09:55:00|32868.7|32865.1|32870.2|32866.6|32873.2|32869.6|32858.7|32855.1|274
1659952800000|2022-08-08 10:00:00|32870.7|32867.1|32885.7|32882.1|32885.7|32882.1|32866.2|32862.6|256
1659953100000|2022-08-08 10:05:00|32885.2|32881.6|32885.7|32882.1|32890.2|32886.6|32882.2|32878.6|321
1659953400000|2022-08-08 10:10:00|32885.2|32881.6|32882.2|32878.6|32887.2|32883.6|32875.7|32872.1|301
1659953700000|2022-08-08 10:15:00|32882.7|32879.1|32890.2|32886.6|32895.2|32891.6|32880.2|32876.6|213
1659954000000|2022-08-08 10:20:00|32889.2|32885.6|32890.7|32887.1|32894.2|32890.6|32888.2|32884.6|220
1659954300000|2022-08-08 10:25:00|32891.2|32887.6|32889.7|32886.1|32896.2|32892.6|32888.2|32884.6|237
1659954600000|2022-08-08 10:30:00|32889.2|32885.6|32894.2|32890.6|32898.2|32894.6|32888.7|32885.1|288
1659954900000|2022-08-08 10:35:00|32891.2|32887.6|32904.2|32900.6|32906.2|32902.6|32891.2|32887.6|338
1659955200000|2022-08-08 10:40:00|32903.7|32900.1|32939.2|32935.6|32944.2|32940.6|32902.7|32899.1|1035
1659955500000|2022-08-08 10:45:00|32938.2|32934.6|32945.2|32941.6|32947.2|32943.6|32932.7|32929.1|360
1659955800000|2022-08-08 10:50:00|32944.7|32941.1|32943.2|32939.6|32951.7|32948.1|32939.2|32935.6|269
1659956100000|2022-08-08 10:55:00|32942.7|32939.1|32952.7|32949.1|32953.2|32949.6|32938.2|32934.6|304
1659956400000|2022-08-08 11:00:00|32953.2|32949.6|32938.2|32934.6|32953.2|32949.6|32937.2|32933.6|404
1659956700000|2022-08-08 11:05:00|32938.7|32935.1|32926.2|32922.6|32939.2|32935.6|32925.2|32921.6|533
1659957000000|2022-08-08 11:10:00|32927.2|32923.6|32925.7|32922.1|32927.7|32924.1|32923.2|32919.6|300
1659957300000|2022-08-08 11:15:00|32926.2|32922.6|32921.2|32917.6|32927.7|32924.1|32915.7|32912.1|247
1659957600000|2022-08-08 11:20:00|32921.7|32918.1|32923.7|32920.1|32927.2|32923.6|32916.7|32913.1|275
1659957900000|2022-08-08 11:25:00|32923.2|32919.6|32915.7|32912.1|32928.7|32925.1|32914.7|32911.1|236
1659958200000|2022-08-08 11:30:00|32916.2|32912.6|32914.2|32910.6|32921.7|32918.1|32913.7|32910.1|247
1659958500000|2022-08-08 11:35:00|32916.2|32912.6|32914.2|32910.6|32919.7|32916.1|32913.2|32909.6|225
1659958800000|2022-08-08 11:40:00|32914.7|32911.1|32923.2|32919.6|32924.2|32920.6|32914.2|32910.6|217
1659959100000|2022-08-08 11:45:00|32922.7|32919.1|32930.2|32926.6|32932.2|32928.6|32922.7|32919.1|202
1659959400000|2022-08-08 11:50:00|32930.7|32927.1|32956.2|32952.6|32957.7|32954.1|32930.2|32926.6|480
1659959700000|2022-08-08 11:55:00|32955.7|32952.1|32952.7|32949.1|32965.7|32962.1|32947.2|32943.6|565
1659960000000|2022-08-08 12:00:00|32953.2|32949.6|32955.7|32952.1|32958.2|32954.6|32947.2|32943.6|399
1659960300000|2022-08-08 12:05:00|32956.2|32952.6|32959.2|32955.6|32965.7|32962.1|32951.7|32948.1|729
1659960600000|2022-08-08 12:10:00|32959.7|32956.1|32950.7|32947.1|32959.7|32956.1|32948.7|32945.1|352
1659960900000|2022-08-08 12:15:00|32950.2|32946.6|32944.7|32941.1|32954.2|32950.6|32941.2|32937.6|377
1659961200000|2022-08-08 12:20:00|32944.2|32940.6|32946.7|32943.1|32952.2|32948.6|32938.7|32935.1|613
1659961500000|2022-08-08 12:25:00|32947.2|32943.6|32958.2|32954.6|32966.2|32962.6|32942.2|32938.6|673
1659961800000|2022-08-08 12:30:00|32956.7|32953.1|32956.2|32952.6|32962.2|32958.6|32947.2|32943.6|593
1659962100000|2022-08-08 12:35:00|32956.7|32953.1|32960.2|32956.6|32962.2|32958.6|32953.7|32950.1|450
1659962400000|2022-08-08 12:40:00|32960.7|32957.1|32964.2|32960.6|32965.2|32961.6|32956.2|32952.6|377
1659962700000|2022-08-08 12:45:00|32965.2|32961.6|32964.2|32960.6|32971.2|32967.6|32952.2|32948.6|562
1659963000000|2022-08-08 12:50:00|32964.7|32961.1|32971.2|32967.6|32976.7|32973.1|32964.7|32961.1|527
1659963300000|2022-08-08 12:55:00|32970.7|32967.1|32997.2|32993.6|32998.7|32995.1|32970.2|32966.6|1125
1659963600000|2022-08-08 13:00:00|32997.7|32994.1|32954.2|32950.6|33019.2|33015.6|32952.2|32948.6|3400
1659963900000|2022-08-08 13:05:00|32953.2|32949.6|32961.7|32958.1|32966.7|32963.1|32946.7|32943.1|1355
1659964200000|2022-08-08 13:10:00|32962.2|32958.6|32961.7|32958.1|32970.7|32967.1|32950.7|32947.1|997
1659964500000|2022-08-08 13:15:00|32962.2|32958.6|32981.2|32977.6|32981.2|32977.6|32957.2|32953.6|741
1659964800000|2022-08-08 13:20:00|32982.2|32978.6|32986.7|32983.1|32988.2|32984.6|32974.2|32970.6|673
1659965100000|2022-08-08 13:25:00|32987.2|32983.6|32978.2|32974.6|32989.7|32986.1|32972.2|32968.6|1054
1659965400000|2022-08-08 13:30:00|32977.6|32975.2|33012.1|33009.7|33034.1|33031.7|32961.1|32958.7|7776
1659965700000|2022-08-08 13:35:00|33013.6|33011.2|33003.6|33001.2|33039.6|33037.2|32958.1|32955.7|4326
1659966000000|2022-08-08 13:40:00|33005.6|33003.2|33039.1|33036.7|33073.1|33070.7|32999.6|32997.2|4660
1659966300000|2022-08-08 13:45:00|33038.6|33036.2|33057.1|33054.7|33060.6|33058.2|33017.6|33015.2|2593
1659966600000|2022-08-08 13:50:00|33058.1|33055.7|33107.1|33104.7|33108.6|33106.2|33040.6|33038.2|4060
1659966900000|2022-08-08 13:55:00|33106.6|33104.2|33079.1|33076.7|33110.6|33108.2|33073.6|33071.2|2727
1659967200000|2022-08-08 14:00:00|33078.6|33076.2|33084.6|33082.2|33097.1|33094.7|33078.1|33075.7|2795
1659967500000|2022-08-08 14:05:00|33084.1|33081.7|33079.6|33077.2|33088.6|33086.2|33055.1|33052.7|2841
1659967800000|2022-08-08 14:10:00|33080.6|33078.2|33061.1|33058.7|33093.1|33090.7|33053.1|33050.7|1831
1659968100000|2022-08-08 14:15:00|33061.6|33059.2|33067.6|33065.2|33078.6|33076.2|33056.1|33053.7|1446
1659968400000|2022-08-08 14:20:00|33068.1|33065.7|33069.1|33066.7|33077.6|33075.2|33056.6|33054.2|1084
1659968700000|2022-08-08 14:25:00|33069.6|33067.2|33053.1|33050.7|33073.6|33071.2|33025.6|33023.2|2497
1659969000000|2022-08-08 14:30:00|33054.1|33051.7|33037.6|33035.2|33059.1|33056.7|33035.6|33033.2|1347
1659969300000|2022-08-08 14:35:00|33037.1|33034.7|33056.1|33053.7|33057.6|33055.2|33025.1|33022.7|1829
1659969600000|2022-08-08 14:40:00|33056.6|33054.2|33086.1|33083.7|33086.1|33083.7|33055.6|33053.2|1315
1659969900000|2022-08-08 14:45:00|33085.6|33083.2|33050.6|33048.2|33087.6|33085.2|33043.6|33041.2|1773
1659970200000|2022-08-08 14:50:00|33051.1|33048.7|33065.6|33063.2|33072.1|33069.7|33046.6|33044.2|1098
1659970500000|2022-08-08 14:55:00|33065.1|33062.7|33056.1|33053.7|33078.6|33076.2|33052.6|33050.2|1070
1659970800000|2022-08-08 15:00:00|33057.6|33055.2|33079.6|33077.2|33090.6|33088.2|33057.6|33055.2|1644
1659971100000|2022-08-08 15:05:00|33079.1|33076.7|33066.1|33063.7|33084.6|33082.2|33063.6|33061.2|981
1659971400000|2022-08-08 15:10:00|33066.6|33064.2|33042.1|33039.7|33066.6|33064.2|33039.6|33037.2|1145
1659971700000|2022-08-08 15:15:00|33042.6|33040.2|33021.1|33018.7|33045.6|33043.2|33002.6|33000.2|2651
1659972000000|2022-08-08 15:20:00|33020.6|33018.2|33011.6|33009.2|33033.6|33031.2|33011.1|33008.7|1547
1659972300000|2022-08-08 15:25:00|33010.6|33008.2|32996.1|32993.7|33012.6|33010.2|32984.6|32982.2|2173
1659972600000|2022-08-08 15:30:00|32993.6|32991.2|32971.1|32968.7|33001.6|32999.2|32965.1|32962.7|1919
1659972900000|2022-08-08 15:35:00|32970.6|32968.2|32898.6|32896.2|32981.6|32979.2|32889.1|32886.7|3647
1659973200000|2022-08-08 15:40:00|32897.6|32895.2|32852.1|32849.7|32907.1|32904.7|32832.6|32830.2|4764
1659973500000|2022-08-08 15:45:00|32851.6|32849.2|32879.1|32876.7|32887.1|32884.7|32847.6|32845.2|2828
1659973800000|2022-08-08 15:50:00|32879.6|32877.2|32924.6|32922.2|32929.6|32927.2|32878.1|32875.7|2237
1659974100000|2022-08-08 15:55:00|32924.1|32921.7|32935.6|32933.2|32945.1|32942.7|32921.6|32919.2|1253
1659974400000|2022-08-08 16:00:00|32935.1|32932.7|32930.1|32927.7|32943.1|32940.7|32923.6|32921.2|1006
1659974700000|2022-08-08 16:05:00|32928.6|32926.2|32868.6|32866.2|32938.1|32935.7|32861.6|32859.2|2042
1659975000000|2022-08-08 16:10:00|32869.1|32866.7|32843.6|32841.2|32882.6|32880.2|32832.6|32830.2|1755
1659975300000|2022-08-08 16:15:00|32844.1|32841.7|32801.1|32798.7|32850.1|32847.7|32781.6|32779.2|2105
1659975600000|2022-08-08 16:20:00|32800.1|32797.7|32827.6|32825.2|32838.6|32836.2|32793.1|32790.7|1788
1659975900000|2022-08-08 16:25:00|32827.1|32824.7|32804.1|32801.7|32841.6|32839.2|32793.1|32790.7|1221
1659976200000|2022-08-08 16:30:00|32804.6|32802.2|32805.1|32802.7|32817.6|32815.2|32795.6|32793.2|1146
1659976500000|2022-08-08 16:35:00|32804.6|32802.2|32795.1|32792.7|32813.6|32811.2|32771.6|32769.2|1570
1659976800000|2022-08-08 16:40:00|32794.6|32792.2|32827.1|32824.7|32832.1|32829.7|32788.6|32786.2|1195
1659977100000|2022-08-08 16:45:00|32826.6|32824.2|32841.1|32838.7|32846.6|32844.2|32820.6|32818.2|1098
1659977400000|2022-08-08 16:50:00|32841.6|32839.2|32852.6|32850.2|32862.6|32860.2|32838.1|32835.7|957
1659977700000|2022-08-08 16:55:00|32853.1|32850.7|32833.6|32831.2|32855.1|32852.7|32820.6|32818.2|843
1659978000000|2022-08-08 17:00:00|32833.1|32830.7|32811.6|32809.2|32836.1|32833.7|32805.6|32803.2|750
1659978300000|2022-08-08 17:05:00|32811.1|32808.7|32835.6|32833.2|32847.6|32845.2|32809.1|32806.7|704
1659978600000|2022-08-08 17:10:00|32835.1|32832.7|32849.6|32847.2|32858.1|32855.7|32824.6|32822.2|798
1659978900000|2022-08-08 17:15:00|32849.1|32846.7|32867.1|32864.7|32877.1|32874.7|32845.6|32843.2|987
1659979200000|2022-08-08 17:20:00|32867.6|32865.2|32851.6|32849.2|32868.1|32865.7|32818.1|32815.7|1018
1659979500000|2022-08-08 17:25:00|32853.1|32850.7|32811.1|32808.7|32857.6|32855.2|32808.6|32806.2|733
1659979800000|2022-08-08 17:30:00|32812.6|32810.2|32832.6|32830.2|32843.6|32841.2|32806.6|32804.2|1408
1659980100000|2022-08-08 17:35:00|32831.1|32828.7|32830.1|32827.7|32838.6|32836.2|32813.6|32811.2|1123
1659980400000|2022-08-08 17:40:00|32829.6|32827.2|32857.1|32854.7|32859.1|32856.7|32820.6|32818.2|933
1659980700000|2022-08-08 17:45:00|32857.6|32855.2|32863.1|32860.7|32868.6|32866.2|32848.6|32846.2|908
1659981000000|2022-08-08 17:50:00|32862.6|32860.2|32893.1|32890.7|32895.6|32893.2|32852.1|32849.7|758
1659981300000|2022-08-08 17:55:00|32892.6|32890.2|32906.1|32903.7|32911.6|32909.2|32891.6|32889.2|857
1659981600000|2022-08-08 18:00:00|32907.1|32904.7|32841.6|32839.2|32908.1|32905.7|32841.1|32838.7|1218
1659981900000|2022-08-08 18:05:00|32840.1|32837.7|32879.6|32877.2|32887.6|32885.2|32819.6|32817.2|1446
1659982200000|2022-08-08 18:10:00|32880.6|32878.2|32846.6|32844.2|32882.1|32879.7|32839.6|32837.2|959
1659982500000|2022-08-08 18:15:00|32847.1|32844.7|32842.6|32840.2|32856.6|32854.2|32818.1|32815.7|985
1659982800000|2022-08-08 18:20:00|32841.6|32839.2|32831.6|32829.2|32846.6|32844.2|32827.1|32824.7|689
1659983100000|2022-08-08 18:25:00|32831.1|32828.7|32839.7|32837.3|32851.7|32849.3|32820.7|32818.3|1005
1659983400000|2022-08-08 18:30:00|32840.2|32837.8|32843.2|32840.8|32856.2|32853.8|32825.7|32823.3|884
1659983700000|2022-08-08 18:35:00|32843.7|32841.3|32823.2|32820.8|32843.7|32841.3|32809.7|32807.3|1189
1659984000000|2022-08-08 18:40:00|32822.7|32820.3|32821.2|32818.8|32847.2|32844.8|32810.7|32808.3|1191
1659984300000|2022-08-08 18:45:00|32820.7|32818.3|32813.2|32810.8|32831.2|32828.8|32799.2|32796.8|1708
1659984600000|2022-08-08 18:50:00|32813.7|32811.3|32770.7|32768.3|32814.7|32812.3|32770.7|32768.3|1521
1659984900000|2022-08-08 18:55:00|32771.2|32768.8|32814.7|32812.3|32828.2|32825.8|32771.2|32768.8|1185
1659985200000|2022-08-08 19:00:00|32814.2|32811.8|32825.2|32822.8|32837.7|32835.3|32809.7|32807.3|1022
1659985500000|2022-08-08 19:05:00|32825.7|32823.3|32821.2|32818.8|32833.7|32831.3|32803.7|32801.3|901
1659985800000|2022-08-08 19:10:00|32821.7|32819.3|32808.7|32806.3|32822.7|32820.3|32799.7|32797.3|866
1659986100000|2022-08-08 19:15:00|32807.7|32805.3|32794.7|32792.3|32809.2|32806.8|32769.2|32766.8|1259
1659986400000|2022-08-08 19:20:00|32794.3|32791.9|32822.8|32820.4|32835.3|32832.9|32788.8|32786.4|1297
1659986700000|2022-08-08 19:25:00|32823.3|32820.9|32819.3|32816.9|32842.3|32839.9|32817.3|32814.9|1234
1659987000000|2022-08-08 19:30:00|32819.8|32817.4|32839.3|32836.9|32844.8|32842.4|32802.3|32799.9|1515
1659987300000|2022-08-08 19:35:00|32839.8|32837.4|32835.3|32832.9|32853.8|32851.4|32825.3|32822.9|1395
1659987600000|2022-08-08 19:40:00|32834.3|32831.9|32866.8|32864.4|32866.8|32864.4|32832.8|32830.4|1002
1659987900000|2022-08-08 19:45:00|32866.3|32863.9|32858.3|32855.9|32876.3|32873.9|32852.8|32850.4|1061
1659988200000|2022-08-08 19:50:00|32857.8|32855.4|32857.8|32855.4|32877.3|32874.9|32831.3|32828.9|1380
1659988500000|2022-08-08 19:55:00|32858.8|32856.4|32839.3|32836.9|32860.3|32857.9|32829.3|32826.9|2459
1659988800000|2022-08-08 20:00:00|32828.5|32826.1|32842.7|32837.9|32857.7|32852.9|32825.2|32820.4|1080
1659989100000|2022-08-08 20:05:00|32842.2|32837.4|32858.2|32853.4|32858.2|32853.4|32841.7|32836.9|342
1659989400000|2022-08-08 20:10:00|32857.2|32852.4|32859.7|32854.9|32863.2|32858.4|32850.2|32845.4|403
1659989700000|2022-08-08 20:15:00|32859.2|32854.4|32855.2|32850.4|32859.2|32854.4|32854.2|32849.4|94
1659990000000|2022-08-08 20:20:00|32855.7|32850.9|32859.2|32854.4|32863.2|32858.4|32854.7|32849.9|57
1659990300000|2022-08-08 20:25:00|32858.7|32853.9|32859.2|32854.4|32861.2|32856.4|32855.2|32850.4|40
1659990600000|2022-08-08 20:30:00|32860.7|32855.9|32868.2|32863.4|32870.2|32865.4|32858.7|32853.9|154
1659990900000|2022-08-08 20:35:00|32867.7|32862.9|32867.7|32862.9|32871.2|32866.4|32865.7|32860.9|100
1659991200000|2022-08-08 20:40:00|32868.2|32863.4|32870.2|32865.4|32871.7|32866.9|32867.2|32862.4|59
1659991500000|2022-08-08 20:45:00|32870.7|32865.9|32871.2|32866.4|32873.7|32868.9|32867.7|32862.9|178
1659991800000|2022-08-08 20:50:00|32870.7|32865.9|32875.7|32870.9|32876.2|32871.4|32870.2|32865.4|121
1659992100000|2022-08-08 20:55:00|32875.2|32870.4|32895.4|32885.6|32898.2|32893.4|32873.2|32868.4|320
1659992400000|2022-08-08 21:00:00|32895.2|32885.4|32889|32879.2|32899.4|32889.6|32889|32879.2|0
1659992700000|2022-08-08 21:05:00|32888.8|32879|32929.2|32919.4|32929.7|32919.9|32883.5|32873.7|0
1659993000000|2022-08-08 21:10:00|32929.1|32919.3|32931.6|32921.8|32934.6|32924.8|32928.2|32918.4|0
1659993300000|2022-08-08 21:15:00|32930.2|32920.4|32934|32924.2|32936|32926.2|32929|32919.2|0
1659993600000|2022-08-08 21:20:00|32935.2|32925.4|32934.9|32925.1|32937.6|32927.8|32933.3|32923.5|0
1659993900000|2022-08-08 21:25:00|32935.8|32926|32932.2|32922.4|32936.3|32926.5|32930.3|32920.5|0
1659994200000|2022-08-08 21:30:00|32932.1|32922.3|32924.1|32914.3|32932.1|32922.3|32923.3|32913.5|0
1659994500000|2022-08-08 21:35:00|32923.7|32913.9|32918.7|32908.9|32926.1|32916.3|32917.7|32907.9|0
1659994800000|2022-08-08 21:40:00|32918.5|32908.7|32915.7|32905.9|32918.7|32908.9|32912.7|32902.9|0
1659995100000|2022-08-08 21:45:00|32916.3|32906.5|32907.7|32897.9|32916.3|32906.5|32907.7|32897.9|0
1659995400000|2022-08-08 21:50:00|32905.8|32896|32900.3|32890.5|32905.9|32896.1|32899.4|32889.6|0
1659995700000|2022-08-08 21:55:00|32899.4|32889.6|32894.7|32884.9|32901.5|32891.7|32891.3|32881.5|0
1659996000000|2022-08-08 22:00:00|32897.2|32892.4|32876.7|32871.9|32897.2|32892.4|32872.2|32867.4|151
1659996300000|2022-08-08 22:05:00|32876.2|32871.4|32868.7|32863.9|32876.2|32871.4|32868.2|32863.4|120
1659996600000|2022-08-08 22:10:00|32869.2|32864.4|32873.7|32868.9|32884.2|32879.4|32869.2|32864.4|99
1659996900000|2022-08-08 22:15:00|32874.2|32869.4|32875.2|32870.4|32877.2|32872.4|32871.7|32866.9|82
1659997200000|2022-08-08 22:20:00|32876.2|32871.4|32872.2|32867.4|32876.2|32871.4|32867.2|32862.4|47
1659997500000|2022-08-08 22:25:00|32871.7|32866.9|32870.2|32865.4|32874.2|32869.4|32869.2|32864.4|52
1659997800000|2022-08-08 22:30:00|32869.7|32864.9|32868.7|32863.9|32877.2|32872.4|32867.7|32862.9|140
1659998100000|2022-08-08 22:35:00|32869.2|32864.4|32865.7|32860.9|32869.7|32864.9|32864.2|32859.4|79
1659998400000|2022-08-08 22:40:00|32865.2|32860.4|32863.7|32858.9|32867.7|32862.9|32862.2|32857.4|19
1659998700000|2022-08-08 22:45:00|32863.2|32858.4|32866.7|32861.9|32870.2|32865.4|32862.7|32857.9|32
1659999000000|2022-08-08 22:50:00|32866.2|32861.4|32864.7|32859.9|32870.2|32865.4|32863.2|32858.4|77
1659999300000|2022-08-08 22:55:00|32864.2|32859.4|32864.7|32859.9|32865.7|32860.9|32862.2|32857.4|27
1659999600000|2022-08-08 23:00:00|32864.2|32859.4|32859.7|32854.9|32866.2|32861.4|32855.2|32850.4|86
1659999900000|2022-08-08 23:05:00|32860.7|32855.9|32884.7|32879.9|32886.2|32881.4|32860.7|32855.9|136
1660000200000|2022-08-08 23:10:00|32884.2|32879.4|32905.2|32900.4|32911.7|32906.9|32882.7|32877.9|278
1660000500000|2022-08-08 23:15:00|32903.2|32898.4|32897.2|32892.4|32906.2|32901.4|32896.2|32891.4|150
1660000800000|2022-08-08 23:20:00|32896.7|32891.9|32899.7|32894.9|32901.2|32896.4|32895.2|32890.4|35
1660001100000|2022-08-08 23:25:00|32900.2|32895.4|32904.7|32899.9|32904.7|32899.9|32898.2|32893.4|34
1660001400000|2022-08-08 23:30:00|32904.2|32899.4|32902.7|32897.9|32911.7|32906.9|32901.2|32896.4|97
1660001700000|2022-08-08 23:35:00|32903.2|32898.4|32911.2|32906.4|32917.2|32912.4|32899.7|32894.9|175
1660002000000|2022-08-08 23:40:00|32911.7|32906.9|32908.2|32903.4|32913.2|32908.4|32904.7|32899.9|53
1660002300000|2022-08-08 23:45:00|32907.7|32902.9|32905.2|32900.4|32914.7|32909.9|32898.2|32893.4|192
1660002600000|2022-08-08 23:50:00|32905.7|32900.9|32897.2|32892.4|32906.2|32901.4|32896.7|32891.9|101
1660002900000|2022-08-08 23:55:00|32897.7|32892.9|32902.7|32897.9|32904.2|32899.4|32897.2|32892.4|58
1660003200000|2022-08-09 00:00:00|32903.2|32898.4|32907.2|32902.4|32909.2|32904.4|32899.7|32894.9|71
1660003500000|2022-08-09 00:05:00|32906.7|32901.9|32889.7|32884.9|32909.7|32904.9|32884.2|32879.4|161
1660003800000|2022-08-09 00:10:00|32889.2|32884.4|32905.2|32900.4|32908.2|32903.4|32887.7|32882.9|60
1660004100000|2022-08-09 00:15:00|32904.7|32899.9|32919.7|32914.9|32920.7|32915.9|32900.2|32895.4|73
1660004400000|2022-08-09 00:20:00|32918.2|32913.4|32907.2|32902.4|32919.7|32914.9|32907.2|32902.4|62
1660004700000|2022-08-09 00:25:00|32907.7|32902.9|32913.2|32908.4|32915.7|32910.9|32901.7|32896.9|46
1660005000000|2022-08-09 00:30:00|32912.7|32907.9|32903.7|32898.9|32915.2|32910.4|32902.2|32897.4|63
1660005300000|2022-08-09 00:35:00|32903.2|32898.4|32897.2|32892.4|32908.2|32903.4|32896.7|32891.9|52
1660005600000|2022-08-09 00:40:00|32897.7|32892.9|32895.2|32890.4|32902.7|32897.9|32893.7|32888.9|36
1660005900000|2022-08-09 00:45:00|32894.7|32889.9|32880.7|32875.9|32895.2|32890.4|32879.2|32874.4|144
1660006200000|2022-08-09 00:50:00|32880.2|32875.4|32885.2|32880.4|32891.7|32886.9|32880.2|32875.4|83
1660006500000|2022-08-09 00:55:00|32884.7|32879.9|32877.2|32872.4|32886.2|32881.4|32875.7|32870.9|135
1660006800000|2022-08-09 01:00:00|32876.7|32871.9|32878.2|32873.4|32880.7|32875.9|32870.7|32865.9|121
1660007100000|2022-08-09 01:05:00|32877.7|32872.9|32872.7|32867.9|32880.2|32875.4|32861.2|32856.4|262
1660007400000|2022-08-09 01:10:00|32872.2|32867.4|32876.7|32871.9|32877.2|32872.4|32870.2|32865.4|51
1660007700000|2022-08-09 01:15:00|32877.2|32872.4|32867.2|32862.4|32877.7|32872.9|32866.7|32861.9|42
1660008000000|2022-08-09 01:20:00|32867.7|32862.9|32856.2|32851.4|32868.7|32863.9|32849.7|32844.9|192
1660008300000|2022-08-09 01:25:00|32855.7|32850.9|32863.2|32858.4|32865.2|32860.4|32851.2|32846.4|61
1660008600000|2022-08-09 01:30:00|32862.7|32857.9|32863.7|32858.9|32867.2|32862.4|32856.2|32851.4|95
1660008900000|2022-08-09 01:35:00|32863.2|32858.4|32854.7|32849.9|32864.2|32859.4|32851.2|32846.4|69
1660009200000|2022-08-09 01:40:00|32854.2|32849.4|32847.2|32842.4|32857.2|32852.4|32841.7|32836.9|130
1660009500000|2022-08-09 01:45:00|32846.7|32841.9|32845.7|32840.9|32847.7|32842.9|32839.7|32834.9|109
1660009800000|2022-08-09 01:50:00|32846.2|32841.4|32856.2|32851.4|32858.7|32853.9|32842.7|32837.9|118
1660010100000|2022-08-09 01:55:00|32855.7|32850.9|32848.2|32843.4|32856.7|32851.9|32846.2|32841.4|50
1660010400000|2022-08-09 02:00:00|32848.7|32843.9|32862.2|32857.4|32863.2|32858.4|32848.7|32843.9|93
1660010700000|2022-08-09 02:05:00|32861.7|32856.9|32872.7|32867.9|32874.7|32869.9|32861.7|32856.9|74
1660011000000|2022-08-09 02:10:00|32872.2|32867.4|32867.7|32862.9|32873.2|32868.4|32865.2|32860.4|89
1660011300000|2022-08-09 02:15:00|32868.2|32863.4|32868.2|32863.4|32870.2|32865.4|32863.7|32858.9|28
1660011600000|2022-08-09 02:20:00|32867.7|32862.9|32877.2|32872.4|32877.7|32872.9|32867.2|32862.4|49
1660011900000|2022-08-09 02:25:00|32876.7|32871.9|32878.2|32873.4|32885.2|32880.4|32876.7|32871.9|126
1660012200000|2022-08-09 02:30:00|32877.7|32872.9|32875.2|32870.4|32878.2|32873.4|32873.2|32868.4|30
1660012500000|2022-08-09 02:35:00|32876.2|32871.4|32874.2|32869.4|32879.7|32874.9|32872.7|32867.9|25
1660012800000|2022-08-09 02:40:00|32873.7|32868.9|32880.2|32875.4|32882.2|32877.4|32872.7|32867.9|17
1660013100000|2022-08-09 02:45:00|32881.2|32876.4|32878.2|32873.4|32883.2|32878.4|32877.7|32872.9|31
1660013400000|2022-08-09 02:50:00|32877.7|32872.9|32874.2|32869.4|32881.7|32876.9|32873.2|32868.4|53
1660013700000|2022-08-09 02:55:00|32873.7|32868.9|32880.2|32875.4|32882.2|32877.4|32873.7|32868.9|27
1660014000000|2022-08-09 03:00:00|32880.7|32875.9|32886.7|32881.9|32887.2|32882.4|32879.2|32874.4|46
1660014300000|2022-08-09 03:05:00|32887.2|32882.4|32885.2|32880.4|32889.2|32884.4|32882.7|32877.9|25
1660014600000|2022-08-09 03:10:00|32885.7|32880.9|32901.2|32896.4|32905.2|32900.4|32882.7|32877.9|119
1660014900000|2022-08-09 03:15:00|32901.7|32896.9|32904.2|32899.4|32908.2|32903.4|32899.7|32894.9|89
1660015200000|2022-08-09 03:20:00|32903.7|32898.9|32910.2|32905.4|32914.2|32909.4|32902.2|32897.4|88
1660015500000|2022-08-09 03:25:00|32910.7|32905.9|32901.2|32896.4|32913.2|32908.4|32899.7|32894.9|86
1660015800000|2022-08-09 03:30:00|32900.7|32895.9|32911.2|32906.4|32911.7|32906.9|32899.7|32894.9|66
1660016100000|2022-08-09 03:35:00|32910.7|32905.9|32914.2|32909.4|32915.2|32910.4|32906.2|32901.4|124
1660016400000|2022-08-09 03:40:00|32914.7|32909.9|32919.7|32914.9|32919.7|32914.9|32911.2|32906.4|77
1660016700000|2022-08-09 03:45:00|32920.2|32915.4|32915.7|32910.9|32921.7|32916.9|32914.2|32909.4|72
1660017000000|2022-08-09 03:50:00|32916.2|32911.4|32914.7|32909.9|32918.7|32913.9|32912.2|32907.4|44
1660017300000|2022-08-09 03:55:00|32915.2|32910.4|32916.2|32911.4|32916.7|32911.9|32910.2|32905.4|35
1660017600000|2022-08-09 04:00:00|32916.7|32911.9|32908.2|32903.4|32919.7|32914.9|32906.7|32901.9|48
1660017900000|2022-08-09 04:05:00|32907.7|32902.9|32906.2|32901.4|32911.2|32906.4|32904.7|32899.9|111
1660018200000|2022-08-09 04:10:00|32905.7|32900.9|32901.2|32896.4|32907.7|32902.9|32901.2|32896.4|95
1660018500000|2022-08-09 04:15:00|32899.7|32894.9|32900.2|32895.4|32901.2|32896.4|32897.7|32892.9|29
1660018800000|2022-08-09 04:20:00|32900.7|32895.9|32894.2|32889.4|32901.7|32896.9|32893.2|32888.4|64
1660019100000|2022-08-09 04:25:00|32893.7|32888.9|32892.2|32887.4|32895.2|32890.4|32890.7|32885.9|43
1660019400000|2022-08-09 04:30:00|32892.7|32887.9|32892.2|32887.4|32894.7|32889.9|32890.7|32885.9|22
1660019700000|2022-08-09 04:35:00|32892.7|32887.9|32892.2|32887.4|32895.7|32890.9|32891.2|32886.4|38
1660020000000|2022-08-09 04:40:00|32891.7|32886.9|32894.2|32889.4|32896.7|32891.9|32890.7|32885.9|24
1660020300000|2022-08-09 04:45:00|32893.2|32888.4|32894.2|32889.4|32894.7|32889.9|32891.7|32886.9|20
1660020600000|2022-08-09 04:50:00|32894.7|32889.9|32897.2|32892.4|32898.7|32893.9|32894.2|32889.4|23
1660020900000|2022-08-09 04:55:00|32897.7|32892.9|32896.2|32891.4|32898.2|32893.4|32893.7|32888.9|7
1660021200000|2022-08-09 05:00:00|32895.7|32890.9|32880.7|32875.9|32898.7|32893.9|32878.7|32873.9|130
1660021500000|2022-08-09 05:05:00|32879.7|32874.9|32888.2|32883.4|32888.2|32883.4|32877.2|32872.4|32
1660021800000|2022-08-09 05:10:00|32890.2|32885.4|32889.2|32884.4|32895.7|32890.9|32885.2|32880.4|30
1660022100000|2022-08-09 05:15:00|32888.7|32883.9|32889.2|32884.4|32894.2|32889.4|32884.7|32879.9|21
1660022400000|2022-08-09 05:20:00|32889.7|32884.9|32891.7|32886.9|32893.7|32888.9|32886.2|32881.4|19
1660022700000|2022-08-09 05:25:00|32892.2|32887.4|32894.2|32889.4|32897.2|32892.4|32891.2|32886.4|34
1660023000000|2022-08-09 05:30:00|32893.7|32888.9|32898.2|32893.4|32906.2|32901.4|32891.7|32886.9|121
1660023300000|2022-08-09 05:35:00|32898.7|32893.9|32890.7|32885.9|32901.2|32896.4|32889.7|32884.9|47
1660023600000|2022-08-09 05:40:00|32891.2|32886.4|32899.2|32894.4|32900.2|32895.4|32890.2|32885.4|31
1660023900000|2022-08-09 05:45:00|32899.7|32894.9|32900.7|32895.9|32904.2|32899.4|32897.2|32892.4|26
1660024200000|2022-08-09 05:50:00|32900.2|32895.4|32894.7|32889.9|32900.2|32895.4|32893.7|32888.9|32
1660024500000|2022-08-09 05:55:00|32895.2|32890.4|32888.7|32883.9|32896.2|32891.4|32887.2|32882.4|31
1660024800000|2022-08-09 06:00:00|32888.1|32884.5|32877.6|32874|32891.1|32887.5|32875.1|32871.5|92
1660025100000|2022-08-09 06:05:00|32877.1|32873.5|32870.1|32866.5|32878.1|32874.5|32866.6|32863|111
1660025400000|2022-08-09 06:10:00|32871.6|32868|32879.6|32876|32882.6|32879|32870.6|32867|61
1660025700000|2022-08-09 06:15:00|32880.1|32876.5|32882.1|32878.5|32885.6|32882|32876.1|32872.5|30
1660026000000|2022-08-09 06:20:00|32881.6|32878|32869.6|32866|32884.6|32881|32869.1|32865.5|88
1660026300000|2022-08-09 06:25:00|32869.1|32865.5|32867.6|32864|32873.1|32869.5|32865.1|32861.5|79
1660026600000|2022-08-09 06:30:00|32867.1|32863.5|32860.6|32857|32876.6|32873|32859.1|32855.5|127
1660026900000|2022-08-09 06:35:00|32861.1|32857.5|32864.6|32861|32867.6|32864|32858.6|32855|143
1660027200000|2022-08-09 06:40:00|32864.1|32860.5|32863.6|32860|32865.6|32862|32860.6|32857|42
1660027500000|2022-08-09 06:45:00|32863.1|32859.5|32864.6|32861|32865.6|32862|32857.6|32854|86
1660027800000|2022-08-09 06:50:00|32865.1|32861.5|32875.6|32872|32878.6|32875|32860.1|32856.5|116
1660028100000|2022-08-09 06:55:00|32876.1|32872.5|32879.1|32875.5|32884.6|32881|32875.1|32871.5|179
1660028400000|2022-08-09 07:00:00|32878.6|32875|32881.6|32878|32893.1|32889.5|32877.1|32873.5|349
1660028700000|2022-08-09 07:05:00|32882.1|32878.5|32890.6|32887|32906.6|32903|32881.1|32877.5|456
1660029000000|2022-08-09 07:10:00|32891.1|32887.5|32887.6|32884|32900.1|32896.5|32884.6|32881|234
1660029300000|2022-08-09 07:15:00|32888.1|32884.5|32858.6|32855|32888.6|32885|32856.6|32853|225
1660029600000|2022-08-09 07:20:00|32860.1|32856.5|32839.6|32836|32863.1|32859.5|32826.6|32823|512
1660029900000|2022-08-09 07:25:00|32839.1|32835.5|32849.6|32846|32850.1|32846.5|32833.6|32830|237
1660030200000|2022-08-09 07:30:00|32849.1|32845.5|32870.6|32867|32872.6|32869|32847.1|32843.5|370
1660030500000|2022-08-09 07:35:00|32870.1|32866.5|32861.6|32858|32872.6|32869|32850.6|32847|240
1660030800000|2022-08-09 07:40:00|32862.1|32858.5|32848.6|32845|32865.1|32861.5|32848.1|32844.5|132
1660031100000|2022-08-09 07:45:00|32848.1|32844.5|32850.6|32847|32858.1|32854.5|32848.1|32844.5|129
1660031400000|2022-08-09 07:50:00|32851.1|32847.5|32846.6|32843|32856.6|32853|32842.1|32838.5|142
1660031700000|2022-08-09 07:55:00|32847.1|32843.5|32867.6|32864|32874.6|32871|32846.1|32842.5|275
1660032000000|2022-08-09 08:00:00|32867.1|32863.5|32867.6|32864|32876.1|32872.5|32862.1|32858.5|209
1660032300000|2022-08-09 08:05:00|32867.1|32863.5|32840.6|32837|32869.1|32865.5|32840.6|32837|292
1660032600000|2022-08-09 08:10:00|32841.1|32837.5|32861.6|32858|32862.6|32859|32840.1|32836.5|203
1660032900000|2022-08-09 08:15:00|32861.1|32857.5|32867.1|32863.5|32868.6|32865|32855.6|32852|199
1660033200000|2022-08-09 08:20:00|32867.6|32864|32882.6|32879|32882.6|32879|32866.6|32863|227
1660033500000|2022-08-09 08:25:00|32882.1|32878.5|32885.6|32882|32886.1|32882.5|32869.1|32865.5|202
1660033800000|2022-08-09 08:30:00|32884.6|32881|32884.1|32880.5|32888.1|32884.5|32872.6|32869|213
1660034100000|2022-08-09 08:35:00|32884.6|32881|32885.6|32882|32891.6|32888|32875.1|32871.5|179
1660034400000|2022-08-09 08:40:00|32886.1|32882.5|32880.1|32876.5|32890.6|32887|32879.1|32875.5|147
1660034700000|2022-08-09 08:45:00|32880.6|32877|32873.6|32870|32885.6|32882|32873.1|32869.5|181
1660035000000|2022-08-09 08:50:00|32874.1|32870.5|32874.6|32871|32880.1|32876.5|32868.1|32864.5|169
1660035300000|2022-08-09 08:55:00|32874.1|32870.5|32884.6|32881|32886.6|32883|32874.1|32870.5|115
1660035600000|2022-08-09 09:00:00|32885.1|32881.5|32898.6|32895|32901.6|32898|32879.6|32876|145
1660035900000|2022-08-09 09:05:00|32898.1|32894.5|32899.1|32895.5|32903.1|32899.5|32894.1|32890.5|164
1660036200000|2022-08-09 09:10:00|32899.6|32896|32899.1|32895.5|32902.6|32899|32894.6|32891|139
1660036500000|2022-08-09 09:15:00|32899.6|32896|32902.6|32899|32906.6|32903|32896.1|32892.5|177
1660036800000|2022-08-09 09:20:00|32903.1|32899.5|32892.1|32888.5|32903.1|32899.5|32891.1|32887.5|193
1660037100000|2022-08-09 09:25:00|32891.6|32888|32883.1|32879.5|32892.6|32889|32877.6|32874|238
1660037400000|2022-08-09 09:30:00|32882.1|32878.5|32885.1|32881.5|32886.6|32883|32876.1|32872.5|172
1660037700000|2022-08-09 09:35:00|32884.6|32881|32881.6|32878|32888.1|32884.5|32880.1|32876.5|147
1660038000000|2022-08-09 09:40:00|32881.1|32877.5|32887.1|32883.5|32889.1|32885.5|32876.6|32873|152
1660038300000|2022-08-09 09:45:00|32886.6|32883|32894.1|32890.5|32896.6|32893|32878.6|32875|184
1660038600000|2022-08-09 09:50:00|32893.6|32890|32881.1|32877.5|32895.6|32892|32880.6|32877|196
1660038900000|2022-08-09 09:55:00|32882.1|32878.5|32872.6|32869|32882.6|32879|32868.6|32865|284
1660039200000|2022-08-09 10:00:00|32872.1|32868.5|32877.1|32873.5|32880.1|32876.5|32870.6|32867|248
1660039500000|2022-08-09 10:05:00|32877.6|32874|32863.1|32859.5|32877.6|32874|32863.1|32859.5|259
1660039800000|2022-08-09 10:10:00|32863.6|32860|32843.6|32840|32863.6|32860|32842.1|32838.5|707
1660040100000|2022-08-09 10:15:00|32843.1|32839.5|32843.6|32840|32844.6|32841|32826.6|32823|850
1660040400000|2022-08-09 10:20:00|32843.1|32839.5|32836.6|32833|32843.1|32839.5|32820.6|32817|540
1660040700000|2022-08-09 10:25:00|32837.6|32834|32830.6|32827|32841.1|32837.5|32824.1|32820.5|396
1660041000000|2022-08-09 10:30:00|32831.1|32827.5|32827.1|32823.5|32835.1|32831.5|32820.6|32817|329
1660041300000|2022-08-09 10:35:00|32827.6|32824|32840.1|32836.5|32840.6|32837|32813.6|32810|554
1660041600000|2022-08-09 10:40:00|32839.6|32836|32826.1|32822.5|32845.1|32841.5|32825.1|32821.5|433
1660041900000|2022-08-09 10:45:00|32825.6|32822|32823.1|32819.5|32833.6|32830|32813.1|32809.5|279
1660042200000|2022-08-09 10:50:00|32822.6|32819|32821.6|32818|32824.6|32821|32812.6|32809|276
1660042500000|2022-08-09 10:55:00|32822.1|32818.5|32837.6|32834|32838.6|32835|32815.6|32812|333
1660042800000|2022-08-09 11:00:00|32838.1|32834.5|32851.6|32848|32852.6|32849|32833.6|32830|749
1660043100000|2022-08-09 11:05:00|32851.1|32847.5|32837.1|32833.5|32852.6|32849|32836.1|32832.5|329
1660043400000|2022-08-09 11:10:00|32837.6|32834|32840.1|32836.5|32848.1|32844.5|32836.1|32832.5|198
1660043700000|2022-08-09 11:15:00|32839.6|32836|32841.6|32838|32847.1|32843.5|32836.6|32833|196
1660044000000|2022-08-09 11:20:00|32841.1|32837.5|32833.6|32830|32848.6|32845|32830.1|32826.5|316
1660044300000|2022-08-09 11:25:00|32833.1|32829.5|32816.6|32813|32833.1|32829.5|32807.6|32804|379
1660044600000|2022-08-09 11:30:00|32816.1|32812.5|32830.6|32827|32831.6|32828|32803.6|32800|302
1660044900000|2022-08-09 11:35:00|32830.1|32826.5|32818.1|32814.5|32832.6|32829|32812.1|32808.5|229
1660045200000|2022-08-09 11:40:00|32817.6|32814|32770.1|32766.5|32819.6|32816|32769.6|32766|997
1660045500000|2022-08-09 11:45:00|32769.6|32766|32781.6|32778|32783.6|32780|32769.6|32766|569
1660045800000|2022-08-09 11:50:00|32782.1|32778.5|32789.6|32786|32795.6|32792|32778.6|32775|491
1660046100000|2022-08-09 11:55:00|32790.1|32786.5|32784.1|32780.5|32796.1|32792.5|32782.6|32779|267
1660046400000|2022-08-09 12:00:00|32784.6|32781|32795.1|32791.5|32799.1|32795.5|32780.6|32777|423
1660046700000|2022-08-09 12:05:00|32795.6|32792|32775.6|32772|32797.1|32793.5|32775.6|32772|332
1660047000000|2022-08-09 12:10:00|32778.1|32774.5|32789.1|32785.5|32790.6|32787|32767.6|32764|609
1660047300000|2022-08-09 12:15:00|32790.1|32786.5|32799.6|32796|32802.1|32798.5|32790.1|32786.5|342
1660047600000|2022-08-09 12:20:00|32799.1|32795.5|32819.6|32816|32820.1|32816.5|32799.1|32795.5|617
1660047900000|2022-08-09 12:25:00|32821.1|32817.5|32817.1|32813.5|32823.6|32820|32815.6|32812|294
1660048200000|2022-08-09 12:30:00|32817.6|32814|32829.1|32825.5|32835.1|32831.5|32802.1|32798.5|653
1660048500000|2022-08-09 12:35:00|32828.6|32825|32826.6|32823|32832.1|32828.5|32821.6|32818|288
1660048800000|2022-08-09 12:40:00|32827.1|32823.5|32832.1|32828.5|32835.6|32832|32827.1|32823.5|306
1660049100000|2022-08-09 12:45:00|32832.6|32829|32833.6|32830|32842.1|32838.5|32828.6|32825|330
1660049400000|2022-08-09 12:50:00|32833.1|32829.5|32836.1|32832.5|32839.1|32835.5|32826.6|32823|375
1660049700000|2022-08-09 12:55:00|32836.6|32833|32826.1|32822.5|32841.6|32838|32825.6|32822|335
1660050000000|2022-08-09 13:00:00|32826.6|32823|32831.6|32828|32838.6|32835|32817.6|32814|378
1660050300000|2022-08-09 13:05:00|32832.1|32828.5|32831.1|32827.5|32839.1|32835.5|32821.1|32817.5|470
1660050600000|2022-08-09 13:10:00|32832.1|32828.5|32823.6|32820|32838.1|32834.5|32821.1|32817.5|378
1660050900000|2022-08-09 13:15:00|32824.1|32820.5|32807.1|32803.5|32825.1|32821.5|32799.1|32795.5|733
1660051200000|2022-08-09 13:20:00|32807.6|32804|32830.6|32827|32831.1|32827.5|32806.1|32802.5|525
1660051500000|2022-08-09 13:25:00|32830.1|32826.5|32810.1|32806.5|32838.1|32834.5|32810.1|32806.5|1410
1660051800000|2022-08-09 13:30:00|32809.5|32807.1|32842|32839.6|32862.5|32860.1|32775|32772.6|7986
1660052100000|2022-08-09 13:35:00|32844.5|32842.1|32851.5|32849.1|32882.5|32880.1|32816.5|32814.1|4244
1660052400000|2022-08-09 13:40:00|32851|32848.6|32846|32843.6|32861|32858.6|32836.5|32834.1|2680
1660052700000|2022-08-09 13:45:00|32847|32844.6|32819|32816.6|32864.5|32862.1|32818|32815.6|2923
1660053000000|2022-08-09 13:50:00|32818.5|32816.1|32771|32768.6|32835|32832.6|32758|32755.6|3014
1660053300000|2022-08-09 13:55:00|32770.5|32768.1|32788|32785.6|32804|32801.6|32760.5|32758.1|1917
1660053600000|2022-08-09 14:00:00|32787.5|32785.1|32779.5|32777.1|32796|32793.6|32768.5|32766.1|1689
1660053900000|2022-08-09 14:05:00|32779|32776.6|32776|32773.6|32788.5|32786.1|32767.5|32765.1|1380
1660054200000|2022-08-09 14:10:00|32775.8|32773.4|32802.3|32799.9|32810.8|32808.4|32770.8|32768.4|1922
1660054500000|2022-08-09 14:15:00|32801.8|32799.4|32818.8|32816.4|32836.3|32833.9|32798.8|32796.4|1918
1660054800000|2022-08-09 14:20:00|32818.3|32815.9|32785.3|32782.9|32830.8|32828.4|32779.8|32777.4|1952
1660055100000|2022-08-09 14:25:00|32785.8|32783.4|32817.3|32814.9|32817.3|32814.9|32784.3|32781.9|1384
1660055400000|2022-08-09 14:30:00|32818.3|32815.9|32819.3|32816.9|32829.8|32827.4|32792.3|32789.9|1418
1660055700000|2022-08-09 14:35:00|32818.8|32816.4|32814.8|32812.4|32820.8|32818.4|32800.3|32797.9|857
1660056000000|2022-08-09 14:40:00|32815.8|32813.4|32809.3|32806.9|32820.3|32817.9|32798.3|32795.9|1228
1660056300000|2022-08-09 14:45:00|32808.8|32806.4|32808.3|32805.9|32818.3|32815.9|32788.8|32786.4|1037
1660056600000|2022-08-09 14:50:00|32808.8|32806.4|32799.8|32797.4|32820.8|32818.4|32791.8|32789.4|1273
1660056900000|2022-08-09 14:55:00|32799.3|32796.9|32775.8|32773.4|32802.8|32800.4|32767.3|32764.9|1090
1660057200000|2022-08-09 15:00:00|32775.3|32772.9|32714.8|32712.4|32780.3|32777.9|32714.8|32712.4|2794
1660057500000|2022-08-09 15:05:00|32715.3|32712.9|32739.8|32737.4|32752.3|32749.9|32710.8|32708.4|1589
1660057800000|2022-08-09 15:10:00|32739.3|32736.9|32811.8|32809.4|32812.8|32810.4|32736.8|32734.4|1959
1660058100000|2022-08-09 15:15:00|32812.8|32810.4|32836.3|32833.9|32850.3|32847.9|32805.3|32802.9|2495
1660058400000|2022-08-09 15:20:00|32836.8|32834.4|32832.8|32830.4|32848.8|32846.4|32825.3|32822.9|1232
1660058700000|2022-08-09 15:25:00|32833.3|32830.9|32841.3|32838.9|32867.3|32864.9|32832.3|32829.9|1560
1660059000000|2022-08-09 15:30:00|32842.3|32839.9|32821.3|32818.9|32843.8|32841.4|32812.3|32809.9|1176
1660059300000|2022-08-09 15:35:00|32822.3|32819.9|32813.3|32810.9|32833.8|32831.4|32809.3|32806.9|988
1660059600000|2022-08-09 15:40:00|32813.8|32811.4|32815.8|32813.4|32837.8|32835.4|32811.3|32808.9|601
1660059900000|2022-08-09 15:45:00|32815.3|32812.9|32814.8|32812.4|32836.3|32833.9|32812.3|32809.9|776
1660060200000|2022-08-09 15:50:00|32815.3|32812.9|32829.3|32826.9|32835.8|32833.4|32790.3|32787.9|1213
1660060500000|2022-08-09 15:55:00|32829.8|32827.4|32803.3|32800.9|32831.8|32829.4|32800.3|32797.9|896
1660060800000|2022-08-09 16:00:00|32802.3|32799.9|32811.3|32808.9|32816.3|32813.9|32785.8|32783.4|1042
1660061100000|2022-08-09 16:05:00|32810.3|32807.9|32809.8|32807.4|32831.8|32829.4|32807.3|32804.9|665
1660061400000|2022-08-09 16:10:00|32809.3|32806.9|32796.8|32794.4|32817.3|32814.9|32791.8|32789.4|782
1660061700000|2022-08-09 16:15:00|32797.3|32794.9|32799.8|32797.4|32810.3|32807.9|32792.8|32790.4|548
1660062000000|2022-08-09 16:20:00|32800.3|32797.9|32786.3|32783.9|32812.3|32809.9|32778.8|32776.4|1083
1660062300000|2022-08-09 16:25:00|32785.8|32783.4|32769.3|32766.9|32804.3|32801.9|32764.8|32762.4|1075
1660062600000|2022-08-09 16:30:00|32770.3|32767.9|32772.8|32770.4|32785.3|32782.9|32765.3|32762.9|823
1660062900000|2022-08-09 16:35:00|32773.3|32770.9|32792.8|32790.4|32793.3|32790.9|32761.8|32759.4|766
1660063200000|2022-08-09 16:40:00|32793|32790.6|32789.5|32787.1|32796|32793.6|32773.5|32771.1|827
1660063500000|2022-08-09 16:45:00|32790|32787.6|32789.5|32787.1|32794|32791.6|32769.5|32767.1|736
1660063800000|2022-08-09 16:50:00|32790|32787.6|32790.5|32788.1|32794|32791.6|32774.5|32772.1|709
1660064100000|2022-08-09 16:55:00|32791.5|32789.1|32808.5|32806.1|32808.5|32806.1|32785|32782.6|1009
1660064400000|2022-08-09 17:00:00|32809|32806.6|32811.5|32809.1|32818.5|32816.1|32806|32803.6|1233
1660064700000|2022-08-09 17:05:00|32812|32809.6|32792.5|32790.1|32817.5|32815.1|32774.5|32772.1|1042
1660065000000|2022-08-09 17:10:00|32791.5|32789.1|32799|32796.6|32804.5|32802.1|32776.5|32774.1|660
1660065300000|2022-08-09 17:15:00|32798.5|32796.1|32812.5|32810.1|32825|32822.6|32792|32789.6|811
1660065600000|2022-08-09 17:20:00|32812|32809.6|32815|32812.6|32826.5|32824.1|32806|32803.6|606
1660065900000|2022-08-09 17:25:00|32815.5|32813.1|32807.5|32805.1|32818|32815.6|32794.5|32792.1|592
1660066200000|2022-08-09 17:30:00|32807|32804.6|32792.5|32790.1|32808.5|32806.1|32787.5|32785.1|567
1660066500000|2022-08-09 17:35:00|32792|32789.6|32770|32767.6|32795|32792.6|32768.5|32766.1|757
1660066800000|2022-08-09 17:40:00|32769.5|32767.1|32745|32742.6|32776.5|32774.1|32731|32728.6|1469
1660067100000|2022-08-09 17:45:00|32744.5|32742.1|32749.5|32747.1|32751|32748.6|32720.5|32718.1|1358
1660067400000|2022-08-09 17:50:00|32750|32747.6|32753|32750.6|32762|32759.6|32740.5|32738.1|728
1660067700000|2022-08-09 17:55:00|32753.5|32751.1|32793|32790.6|32808.5|32806.1|32751.5|32749.1|1522
1660068000000|2022-08-09 18:00:00|32793.5|32791.1|32802.5|32800.1|32814|32811.6|32791.5|32789.1|1241
1660068300000|2022-08-09 18:05:00|32802|32799.6|32796|32793.6|32810.5|32808.1|32794.5|32792.1|866
1660068600000|2022-08-09 18:10:00|32796.5|32794.1|32784|32781.6|32798.5|32796.1|32779.5|32777.1|660
1660068900000|2022-08-09 18:15:00|32783|32780.6|32722.5|32720.1|32786.5|32784.1|32720.5|32718.1|1637
1660069200000|2022-08-09 18:20:00|32722|32719.6|32713.5|32711.1|32735.5|32733.1|32708.5|32706.1|1378
1660069500000|2022-08-09 18:25:00|32712.5|32710.1|32711.5|32709.1|32721|32718.6|32703.5|32701.1|1204
1660069800000|2022-08-09 18:30:00|32711|32708.6|32716.5|32714.1|32724|32721.6|32702.5|32700.1|1124
1660070100000|2022-08-09 18:35:00|32717|32714.6|32730|32727.6|32735|32732.6|32705.5|32703.1|1189
1660070400000|2022-08-09 18:40:00|32729|32726.6|32716.5|32714.1|32732.5|32730.1|32713.5|32711.1|565
1660070700000|2022-08-09 18:45:00|32715.5|32713.1|32749|32746.6|32753.5|32751.1|32715.5|32713.1|1107
1660071000000|2022-08-09 18:50:00|32749.5|32747.1|32778.5|32776.1|32794.5|32792.1|32745.5|32743.1|1531
1660071300000|2022-08-09 18:55:00|32778|32775.6|32768|32765.6|32792|32789.6|32767.5|32765.1|1146
1660071600000|2022-08-09 19:00:00|32768.5|32766.1|32757.5|32755.1|32783.5|32781.1|32757|32754.6|736
1660071900000|2022-08-09 19:05:00|32758|32755.6|32761.5|32759.1|32768.5|32766.1|32745.5|32743.1|981
1660072200000|2022-08-09 19:10:00|32761|32758.6|32740|32737.6|32764|32761.6|32734.5|32732.1|776
1660072500000|2022-08-09 19:15:00|32739.5|32737.1|32759.5|32757.1|32764|32761.6|32736|32733.6|914
1660072800000|2022-08-09 19:20:00|32758.1|32755.7|32787.6|32785.2|32789.6|32787.2|32754.1|32751.7|1049
1660073100000|2022-08-09 19:25:00|32787.1|32784.7|32780.1|32777.7|32798.1|32795.7|32776.6|32774.2|941
1660073400000|2022-08-09 19:30:00|32780.6|32778.2|32780.6|32778.2|32793.6|32791.2|32772.1|32769.7|1237
1660073700000|2022-08-09 19:35:00|32782.6|32780.2|32787.6|32785.2|32795.1|32792.7|32774.1|32771.7|945
1660074000000|2022-08-09 19:40:00|32787.1|32784.7|32748.6|32746.2|32798.1|32795.7|32745.1|32742.7|1369
1660074300000|2022-08-09 19:45:00|32748.1|32745.7|32759.6|32757.2|32763.1|32760.7|32734.1|32731.7|1100
1660074600000|2022-08-09 19:50:00|32760.1|32757.7|32768.6|32766.2|32792.6|32790.2|32759.6|32757.2|1482
1660074900000|2022-08-09 19:55:00|32768.1|32765.7|32777.6|32775.2|32782.1|32779.7|32741.6|32739.2|2902
1660075200000|2022-08-09 20:00:00|32778.6|32776.2|32798.8|32794|32807.3|32802.5|32778.6|32774.5|1148
1660075500000|2022-08-09 20:05:00|32798.3|32793.5|32795.3|32790.5|32805.3|32800.5|32790.8|32786|251
1660075800000|2022-08-09 20:10:00|32794.8|32790|32797.8|32793|32802.3|32797.5|32794.3|32789.5|251
1660076100000|2022-08-09 20:15:00|32797.3|32792.5|32791.8|32787|32798.8|32794|32784.3|32779.5|123
1660076400000|2022-08-09 20:20:00|32792.3|32787.5|32798.8|32794|32798.8|32794|32790.8|32786|66
1660076700000|2022-08-09 20:25:00|32799.3|32794.5|32799.8|32795|32801.3|32796.5|32794.8|32790|63
1660077000000|2022-08-09 20:30:00|32799.3|32794.5|32796.8|32792|32800.3|32795.5|32794.8|32790|41
1660077300000|2022-08-09 20:35:00|32797.3|32792.5|32800.8|32796|32802.8|32798|32795.8|32791|31
1660077600000|2022-08-09 20:40:00|32801.3|32796.5|32802.8|32798|32804.3|32799.5|32799.3|32794.5|38
1660077900000|2022-08-09 20:45:00|32802.3|32797.5|32807.8|32803|32810.3|32805.5|32797.8|32793|91
1660078200000|2022-08-09 20:50:00|32808.3|32803.5|32807.8|32803|32810.3|32805.5|32801.8|32797|36
1660078500000|2022-08-09 20:55:00|32808.3|32803.5|32807.6|32797.8|32810.3|32805.5|32804.8|32797.5|116
1660078800000|2022-08-09 21:00:00|32807.7|32797.9|32815.4|32805.6|32817.4|32807.6|32807.7|32797.9|0
1660079100000|2022-08-09 21:05:00|32816.9|32807.1|32813.4|32803.6|32817.2|32807.4|32813.4|32803.6|0
1660079400000|2022-08-09 21:10:00|32813.5|32803.7|32810.4|32800.6|32813.5|32803.7|32810.3|32800.5|0
1660079700000|2022-08-09 21:15:00|32810.5|32800.7|32810.5|32800.7|32811.1|32801.3|32809.9|32800.1|0
1660080000000|2022-08-09 21:20:00|32811.1|32801.3|32810.5|32800.7|32811.2|32801.4|32810.5|32800.7|0
1660080300000|2022-08-09 21:25:00|32810|32800.2|32807.8|32798|32810|32800.2|32807.8|32798|0
1660080600000|2022-08-09 21:30:00|32807.6|32797.8|32807.4|32797.6|32808|32798.2|32807.4|32797.6|0
1660080900000|2022-08-09 21:35:00|32807|32797.2|32807.2|32797.4|32807.8|32798|32807|32797.2|0
1660081200000|2022-08-09 21:40:00|32807.1|32797.3|32805.2|32795.4|32807.1|32797.3|32805.2|32795.4|0
1660081500000|2022-08-09 21:45:00|32806.1|32796.3|32806.1|32796.3|32807|32797.2|32804.9|32795.1|0
1660081800000|2022-08-09 21:50:00|32806.2|32796.4|32796.5|32786.7|32806.2|32796.4|32796.2|32786.4|0
1660082100000|2022-08-09 21:55:00|32796.7|32786.9|32797.9|32788.1|32800.2|32790.4|32796.7|32786.9|0
1660082400000|2022-08-09 22:00:00|32812.8|32808|32798.3|32793.5|32812.8|32808|32791.8|32787|103
1660082700000|2022-08-09 22:05:00|32798.8|32794|32796.8|32792|32802.3|32797.5|32795.3|32790.5|24
1660083000000|2022-08-09 22:10:00|32797.3|32792.5|32797.8|32793|32801.3|32796.5|32791.3|32786.5|66
1660083300000|2022-08-09 22:15:00|32797.3|32792.5|32803.8|32799|32805.8|32801|32796.8|32792|30
1660083600000|2022-08-09 22:20:00|32804.3|32799.5|32803.3|32798.5|32806.8|32802|32802.8|32798|25
1660083900000|2022-08-09 22:25:00|32803.8|32799|32807.8|32803|32807.8|32803|32799.8|32795|37
1660084200000|2022-08-09 22:30:00|32808.3|32803.5|32798.8|32794|32808.3|32803.5|32793.8|32789|62
1660084500000|2022-08-09 22:35:00|32799.3|32794.5|32793.3|32788.5|32799.3|32794.5|32791.8|32787|20
1660084800000|2022-08-09 22:40:00|32792.8|32788|32795.3|32790.5|32796.3|32791.5|32792.8|32788|36
1660085100000|2022-08-09 22:45:00|32795.8|32791|32799.8|32795|32801.3|32796.5|32794.3|32789.5|58
1660085400000|2022-08-09 22:50:00|32799.3|32794.5|32801.3|32796.5|32802.3|32797.5|32797.8|32793|13
1660085700000|2022-08-09 22:55:00|32801.8|32797|32797.3|32792.5|32803.3|32798.5|32796.8|32792|72
1660086000000|2022-08-09 23:00:00|32796.8|32792|32805.3|32800.5|32806.3|32801.5|32791.8|32787|48
1660086300000|2022-08-09 23:05:00|32805.8|32801|32801.8|32797|32806.8|32802|32800.8|32796|19
1660086600000|2022-08-09 23:10:00|32802.3|32797.5|32806.8|32802|32808.8|32804|32802.3|32797.5|15
1660086900000|2022-08-09 23:15:00|32806.3|32801.5|32802.8|32798|32806.8|32802|32801.8|32797|9
1660087200000|2022-08-09 23:20:00|32803.3|32798.5|32796.8|32792|32811.8|32807|32796.8|32792|37
1660087500000|2022-08-09 23:25:00|32797.8|32793|32799.3|32794.5|32802.8|32798|32796.8|32792|48
1660087800000|2022-08-09 23:30:00|32798.8|32794|32798.8|32794|32800.3|32795.5|32796.3|32791.5|19
1660088100000|2022-08-09 23:35:00|32799.3|32794.5|32797.3|32792.5|32800.3|32795.5|32796.3|32791.5|16
1660088400000|2022-08-09 23:40:00|32796.8|32792|32793.8|32789|32798.8|32794|32791.3|32786.5|58
1660088700000|2022-08-09 23:45:00|32794.3|32789.5|32801.8|32797|32803.8|32799|32793.8|32789|42
1660089000000|2022-08-09 23:50:00|32801.3|32796.5|32806.3|32801.5|32810.3|32805.5|32800.8|32796|54
1660089300000|2022-08-09 23:55:00|32805.8|32801|32811.3|32806.5|32813.8|32809|32799.8|32795|92
1660089600000|2022-08-10 00:00:00|32810.8|32806|32782.8|32778|32815.8|32811|32777.8|32773|174
1660089900000|2022-08-10 00:05:00|32782.3|32777.5|32764.3|32759.5|32782.8|32778|32754.3|32749.5|208
1660090200000|2022-08-10 00:10:00|32763.8|32759|32758.8|32754|32768.8|32764|32756.3|32751.5|118
1660090500000|2022-08-10 00:15:00|32760.3|32755.5|32762.8|32758|32768.8|32764|32754.3|32749.5|100
1660090800000|2022-08-10 00:20:00|32762.3|32757.5|32766.8|32762|32770.3|32765.5|32758.8|32754|24
1660091100000|2022-08-10 00:25:00|32767.3|32762.5|32758.8|32754|32768.8|32764|32758.3|32753.5|92
1660091400000|2022-08-10 00:30:00|32759.3|32754.5|32764.8|32760|32770.3|32765.5|32758.8|32754|40
1660091700000|2022-08-10 00:35:00|32764.3|32759.5|32767.8|32763|32769.3|32764.5|32761.3|32756.5|41
1660092000000|2022-08-10 00:40:00|32767.3|32762.5|32761.8|32757|32773.3|32768.5|32761.3|32756.5|69
1660092300000|2022-08-10 00:45:00|32762.3|32757.5|32761.8|32757|32764.3|32759.5|32758.3|32753.5|42
1660092600000|2022-08-10 00:50:00|32761.3|32756.5|32759.8|32755|32768.3|32763.5|32758.8|32754|31
1660092900000|2022-08-10 00:55:00|32759.3|32754.5|32757.8|32753|32766.8|32762|32757.8|32753|67
1660093200000|2022-08-10 01:00:00|32757.3|32752.5|32783.3|32778.5|32784.3|32779.5|32756.8|32752|153
1660093500000|2022-08-10 01:05:00|32782.8|32778|32788.8|32784|32790.8|32786|32779.3|32774.5|101
1660093800000|2022-08-10 01:10:00|32788.3|32783.5|32790.3|32785.5|32796.8|32792|32786.8|32782|106
1660094100000|2022-08-10 01:15:00|32790.8|32786|32797.8|32793|32802.3|32797.5|32786.8|32782|149
1660094400000|2022-08-10 01:20:00|32799.3|32794.5|32800.3|32795.5|32802.8|32798|32791.3|32786.5|100
1660094700000|2022-08-10 01:25:00|32800.8|32796|32797.8|32793|32805.3|32800.5|32795.8|32791|67
1660095000000|2022-08-10 01:30:00|32797.3|32792.5|32796.8|32792|32800.3|32795.5|32790.3|32785.5|41
1660095300000|2022-08-10 01:35:00|32796.3|32791.5|32805.8|32801|32806.3|32801.5|32795.8|32791|74
1660095600000|2022-08-10 01:40:00|32805.3|32800.5|32799.8|32795|32805.8|32801|32792.3|32787.5|72
1660095900000|2022-08-10 01:45:00|32800.3|32795.5|32801.8|32797|32803.3|32798.5|32795.8|32791|39
1660096200000|2022-08-10 01:50:00|32801.3|32796.5|32790.3|32785.5|32801.8|32797|32789.3|32784.5|57
1660096500000|2022-08-10 01:55:00|32789.8|32785|32785.8|32781|32794.3|32789.5|32785.3|32780.5|49
1660096800000|2022-08-10 02:00:00|32786.3|32781.5|32786.8|32782|32789.8|32785|32784.3|32779.5|47
1660097100000|2022-08-10 02:05:00|32787.3|32782.5|32794.8|32790|32796.3|32791.5|32784.8|32780|90
1660097400000|2022-08-10 02:10:00|32794.3|32789.5|32784.3|32779.5|32795.8|32791|32782.8|32778|52
1660097700000|2022-08-10 02:15:00|32783.8|32779|32781.8|32777|32783.8|32779|32778.3|32773.5|41
1660098000000|2022-08-10 02:20:00|32781.3|32776.5|32773.8|32769|32784.8|32780|32772.8|32768|92
1660098300000|2022-08-10 02:25:00|32774.3|32769.5|32780.3|32775.5|32781.8|32777|32768.3|32763.5|142
1660098600000|2022-08-10 02:30:00|32780.8|32776|32761.3|32756.5|32782.3|32777.5|32760.3|32755.5|129
1660098900000|2022-08-10 02:35:00|32761.8|32757|32770.8|32766|32770.8|32766|32760.8|32756|104
1660099200000|2022-08-10 02:40:00|32770.3|32765.5|32762.3|32757.5|32773.3|32768.5|32761.8|32757|42
1660099500000|2022-08-10 02:45:00|32762.8|32758|32766.8|32762|32767.8|32763|32757.8|32753|55
1660099800000|2022-08-10 02:50:00|32767.3|32762.5|32780.8|32776|32782.8|32778|32765.8|32761|78
1660100100000|2022-08-10 02:55:00|32781.3|32776.5|32778.8|32774|32783.3|32778.5|32777.8|32773|42
1660100400000|2022-08-10 03:00:00|32779.3|32774.5|32783.8|32779|32788.8|32784|32778.3|32773.5|66
1660100700000|2022-08-10 03:05:00|32784.3|32779.5|32778.3|32773.5|32784.3|32779.5|32778.3|32773.5|62
1660101000000|2022-08-10 03:10:00|32778.8|32774|32779.3|32774.5|32780.8|32776|32776.3|32771.5|34
1660101300000|2022-08-10 03:15:00|32778.8|32774|32776.8|32772|32779.3|32774.5|32775.8|32771|31
1660101600000|2022-08-10 03:20:00|32777.3|32772.5|32770.8|32766|32779.8|32775|32770.3|32765.5|42
1660101900000|2022-08-10 03:25:00|32771.3|32766.5|32771.8|32767|32773.3|32768.5|32768.8|32764|20
1660102200000|2022-08-10 03:30:00|32772.3|32767.5|32773.8|32769|32777.8|32773|32770.8|32766|13
1660102500000|2022-08-10 03:35:00|32774.3|32769.5|32776.8|32772|32776.8|32772|32771.3|32766.5|22
1660102800000|2022-08-10 03:40:00|32776.3|32771.5|32778.8|32774|32779.3|32774.5|32773.3|32768.5|20
1660103100000|2022-08-10 03:45:00|32779.3|32774.5|32779.8|32775|32783.3|32778.5|32776.3|32771.5|26
1660103400000|2022-08-10 03:50:00|32779.3|32774.5|32776.8|32772|32780.8|32776|32776.3|32771.5|15
1660103700000|2022-08-10 03:55:00|32776.3|32771.5|32767.8|32763|32777.3|32772.5|32765.3|32760.5|45
1660104000000|2022-08-10 04:00:00|32768.3|32763.5|32779.3|32774.5|32779.8|32775|32767.8|32763|29
1660104300000|2022-08-10 04:05:00|32779.8|32775|32774.8|32770|32779.8|32775|32773.8|32769|15
1660104600000|2022-08-10 04:10:00|32774.3|32769.5|32776.8|32772|32778.8|32774|32772.3|32767.5|28
1660104900000|2022-08-10 04:15:00|32776.3|32771.5|32772.3|32767.5|32776.8|32772|32770.8|32766|14
1660105200000|2022-08-10 04:20:00|32772.8|32768|32770.8|32766|32775.3|32770.5|32770.3|32765.5|25
1660105500000|2022-08-10 04:25:00|32770.3|32765.5|32770.3|32765.5|32771.8|32767|32769.3|32764.5|37
1660105800000|2022-08-10 04:30:00|32770.8|32766|32772.8|32768|32773.8|32769|32769.8|32765|32
1660106100000|2022-08-10 04:35:00|32773.3|32768.5|32774.3|32769.5|32776.3|32771.5|32771.3|32766.5|18
1660106400000|2022-08-10 04:40:00|32774.8|32770|32777.3|32772.5|32777.3|32772.5|32773.3|32768.5|31
1660106700000|2022-08-10 04:45:00|32778.3|32773.5|32776.8|32772|32779.8|32775|32775.8|32771|27
1660107000000|2022-08-10 04:50:00|32776.3|32771.5|32774.8|32770|32777.8|32773|32773.3|32768.5|15
1660107300000|2022-08-10 04:55:00|32774.3|32769.5|32774.8|32770|32774.8|32770|32770.3|32765.5|22
1660107600000|2022-08-10 05:00:00|32774.3|32769.5|32768.8|32764|32776.8|32772|32767.8|32763|50
1660107900000|2022-08-10 05:05:00|32768.3|32763.5|32769.8|32765|32771.3|32766.5|32767.3|32762.5|41
1660108200000|2022-08-10 05:10:00|32769.3|32764.5|32768.8|32764|32770.3|32765.5|32767.3|32762.5|30
1660108500000|2022-08-10 05:15:00|32768.3|32763.5|32761.8|32757|32770.3|32765.5|32760.3|32755.5|69
1660108800000|2022-08-10 05:20:00|32761.3|32756.5|32760.8|32756|32764.3|32759.5|32759.8|32755|46
1660109100000|2022-08-10 05:25:00|32760.3|32755.5|32762.3|32757.5|32763.3|32758.5|32760.3|32755.5|60
1660109400000|2022-08-10 05:30:00|32761.8|32757|32765.3|32760.5|32767.3|32762.5|32761.3|32756.5|54
1660109700000|2022-08-10 05:35:00|32765.8|32761|32758.3|32753.5|32765.8|32761|32758.3|32753.5|65
1660110000000|2022-08-10 05:40:00|32759.3|32754.5|32757.8|32753|32761.3|32756.5|32757.3|32752.5|34
1660110300000|2022-08-10 05:45:00|32758.3|32753.5|32752.8|32748|32758.3|32753.5|32748.8|32744|141
1660110600000|2022-08-10 05:50:00|32753.3|32748.5|32747.8|32743|32753.3|32748.5|32746.3|32741.5|91
1660110900000|2022-08-10 05:55:00|32747.3|32742.5|32747.8|32743|32751.3|32746.5|32746.8|32742|21
1660111200000|2022-08-10 06:00:00|32748.3|32743.5|32731.2|32727.6|32749.2|32745.6|32731.2|32727.6|443
1660111500000|2022-08-10 06:05:00|32731.7|32728.1|32737.7|32734.1|32747.7|32744.1|32731.2|32727.6|162
1660111800000|2022-08-10 06:10:00|32737.2|32733.6|32744.2|32740.6|32749.2|32745.6|32733.2|32729.6|108
1660112100000|2022-08-10 06:15:00|32744.7|32741.1|32750.2|32746.6|32751.2|32747.6|32738.2|32734.6|162
1660112400000|2022-08-10 06:20:00|32750.7|32747.1|32742.2|32738.6|32754.7|32751.1|32741.7|32738.1|120
1660112700000|2022-08-10 06:25:00|32742.7|32739.1|32730.2|32726.6|32742.7|32739.1|32728.7|32725.1|123
1660113000000|2022-08-10 06:30:00|32730.7|32727.1|32734.7|32731.1|32745.7|32742.1|32730.2|32726.6|158
1660113300000|2022-08-10 06:35:00|32734.2|32730.6|32750.2|32746.6|32753.2|32749.6|32734.2|32730.6|112
1660113600000|2022-08-10 06:40:00|32750.7|32747.1|32758.2|32754.6|32759.2|32755.6|32748.7|32745.1|59
1660113900000|2022-08-10 06:45:00|32757.7|32754.1|32759.2|32755.6|32762.7|32759.1|32755.7|32752.1|83
1660114200000|2022-08-10 06:50:00|32759.7|32756.1|32760.2|32756.6|32762.2|32758.6|32755.7|32752.1|73
1660114500000|2022-08-10 06:55:00|32759.7|32756.1|32757.7|32754.1|32766.2|32762.6|32757.2|32753.6|128
1660114800000|2022-08-10 07:00:00|32758.2|32754.6|32751.2|32747.6|32764.7|32761.1|32741.2|32737.6|397
1660115100000|2022-08-10 07:05:00|32751.7|32748.1|32733.2|32729.6|32764.2|32760.6|32717.2|32713.6|393
1660115400000|2022-08-10 07:10:00|32733.7|32730.1|32762.2|32758.6|32768.7|32765.1|32728.2|32724.6|315
1660115700000|2022-08-10 07:15:00|32763.2|32759.6|32772.2|32768.6|32777.7|32774.1|32761.7|32758.1|208
1660116000000|2022-08-10 07:20:00|32772.7|32769.1|32774.2|32770.6|32787.7|32784.1|32772.7|32769.1|271
1660116300000|2022-08-10 07:25:00|32774.7|32771.1|32788.2|32784.6|32796.2|32792.6|32770.2|32766.6|335
1660116600000|2022-08-10 07:30:00|32788.7|32785.1|32796.2|32792.6|32808.7|32805.1|32788.2|32784.6|569
1660116900000|2022-08-10 07:35:00|32796.7|32793.1|32791.7|32788.1|32804.7|32801.1|32787.2|32783.6|235
1660117200000|2022-08-10 07:40:00|32790.2|32786.6|32788.2|32784.6|32795.7|32792.1|32784.2|32780.6|133
1660117500000|2022-08-10 07:45:00|32788.7|32785.1|32805.2|32801.6|32806.7|32803.1|32787.2|32783.6|226
1660117800000|2022-08-10 07:50:00|32805.7|32802.1|32814.2|32810.6|32822.2|32818.6|32802.7|32799.1|422
1660118100000|2022-08-10 07:55:00|32814.7|32811.1|32801.2|32797.6|32818.7|32815.1|32799.2|32795.6|177
1660118400000|2022-08-10 08:00:00|32801.7|32798.1|32805.2|32801.6|32810.2|32806.6|32790.7|32787.1|301
1660118700000|2022-08-10 08:05:00|32805.7|32802.1|32804.2|32800.6|32810.7|32807.1|32796.7|32793.1|240
1660119000000|2022-08-10 08:10:00|32803.7|32800.1|32808.7|32805.1|32812.2|32808.6|32802.7|32799.1|185
1660119300000|2022-08-10 08:15:00|32808.2|32804.6|32798.2|32794.6|32809.7|32806.1|32794.7|32791.1|166
1660119600000|2022-08-10 08:20:00|32798.7|32795.1|32817.2|32813.6|32822.2|32818.6|32797.2|32793.6|417
1660119900000|2022-08-10 08:25:00|32816.7|32813.1|32830.2|32826.6|32830.2|32826.6|32810.7|32807.1|353
1660120200000|2022-08-10 08:30:00|32830.7|32827.1|32837.2|32833.6|32843.2|32839.6|32824.7|32821.1|488
1660120500000|2022-08-10 08:35:00|32836.7|32833.1|32832.2|32828.6|32845.7|32842.1|32831.2|32827.6|342
1660120800000|2022-08-10 08:40:00|32832.7|32829.1|32859.2|32855.6|32872.2|32868.6|32832.7|32829.1|719
1660121100000|2022-08-10 08:45:00|32858.7|32855.1|32861.7|32858.1|32865.7|32862.1|32854.7|32851.1|270
1660121400000|2022-08-10 08:50:00|32862.2|32858.6|32859.7|32856.1|32864.7|32861.1|32854.7|32851.1|228
1660121700000|2022-08-10 08:55:00|32859.2|32855.6|32853.7|32850.1|32862.7|32859.1|32851.2|32847.6|299
1660122000000|2022-08-10 09:00:00|32854.2|32850.6|32860.7|32857.1|32861.2|32857.6|32842.7|32839.1|496
1660122300000|2022-08-10 09:05:00|32861.2|32857.6|32844.2|32840.6|32862.7|32859.1|32841.2|32837.6|189
1660122600000|2022-08-10 09:10:00|32843.7|32840.1|32847.2|32843.6|32851.7|32848.1|32843.7|32840.1|283
1660122900000|2022-08-10 09:15:00|32847.7|32844.1|32846.7|32843.1|32853.2|32849.6|32843.7|32840.1|208
1660123200000|2022-08-10 09:20:00|32847.2|32843.6|32836.7|32833.1|32848.7|32845.1|32836.7|32833.1|239
1660123500000|2022-08-10 09:25:00|32837.2|32833.6|32837.2|32833.6|32840.2|32836.6|32833.7|32830.1|277
1660123800000|2022-08-10 09:30:00|32836.2|32832.6|32835.7|32832.1|32840.7|32837.1|32832.7|32829.1|227
1660124100000|2022-08-10 09:35:00|32836.2|32832.6|32828.2|32824.6|32838.2|32834.6|32827.2|32823.6|165
1660124400000|2022-08-10 09:40:00|32828.7|32825.1|32831.7|32828.1|32835.7|32832.1|32826.2|32822.6|121
1660124700000|2022-08-10 09:45:00|32832.2|32828.6|32830.2|32826.6|32835.2|32831.6|32829.7|32826.1|81
1660125000000|2022-08-10 09:50:00|32829.7|32826.1|32830.7|32827.1|32832.2|32828.6|32822.7|32819.1|152
1660125300000|2022-08-10 09:55:00|32831.2|32827.6|32842.2|32838.6|32842.7|32839.1|32829.7|32826.1|145
1660125600000|2022-08-10 10:00:00|32842.7|32839.1|32834.7|32831.1|32843.2|32839.6|32831.7|32828.1|248
1660125900000|2022-08-10 10:05:00|32835.2|32831.6|32831.7|32828.1|32835.2|32831.6|32828.7|32825.1|151
1660126200000|2022-08-10 10:10:00|32831.2|32827.6|32838.7|32835.1|32839.2|32835.6|32827.7|32824.1|229
1660126500000|2022-08-10 10:15:00|32838.2|32834.6|32845.7|32842.1|32852.7|32849.1|32836.7|32833.1|347
1660126800000|2022-08-10 10:20:00|32846.2|32842.6|32848.2|32844.6|32849.7|32846.1|32841.2|32837.6|242
1660127100000|2022-08-10 10:25:00|32848.7|32845.1|32848.7|32845.1|32856.2|32852.6|32848.2|32844.6|129
1660127400000|2022-08-10 10:30:00|32849.2|32845.6|32841.7|32838.1|32849.7|32846.1|32840.2|32836.6|140
1660127700000|2022-08-10 10:35:00|32842.2|32838.6|32840.2|32836.6|32846.7|32843.1|32839.2|32835.6|252
1660128000000|2022-08-10 10:40:00|32839.7|32836.1|32833.2|32829.6|32842.7|32839.1|32832.7|32829.1|190
1660128300000|2022-08-10 10:45:00|32833.7|32830.1|32828.2|32824.6|32835.7|32832.1|32826.7|32823.1|191
1660128600000|2022-08-10 10:50:00|32828.7|32825.1|32833.2|32829.6|32838.2|32834.6|32827.7|32824.1|137
1660128900000|2022-08-10 10:55:00|32833.7|32830.1|32841.7|32838.1|32845.7|32842.1|32833.7|32830.1|176
1660129200000|2022-08-10 11:00:00|32842.2|32838.6|32852.2|32848.6|32853.2|32849.6|32834.7|32831.1|330
1660129500000|2022-08-10 11:05:00|32851.7|32848.1|32853.2|32849.6|32860.7|32857.1|32850.2|32846.6|292
1660129800000|2022-08-10 11:10:00|32852.7|32849.1|32843.2|32839.6|32856.2|32852.6|32839.7|32836.1|295
1660130100000|2022-08-10 11:15:00|32843.7|32840.1|32842.2|32838.6|32845.2|32841.6|32838.2|32834.6|298
1660130400000|2022-08-10 11:20:00|32841.7|32838.1|32846.7|32843.1|32852.2|32848.6|32839.2|32835.6|243
1660130700000|2022-08-10 11:25:00|32847.2|32843.6|32839.2|32835.6|32848.2|32844.6|32837.2|32833.6|316
1660131000000|2022-08-10 11:30:00|32838.7|32835.1|32848.7|32845.1|32849.2|32845.6|32836.7|32833.1|246
1660131300000|2022-08-10 11:35:00|32848.2|32844.6|32838.7|32835.1|32848.2|32844.6|32837.2|32833.6|357
1660131600000|2022-08-10 11:40:00|32839.2|32835.6|32840.2|32836.6|32842.7|32839.1|32834.2|32830.6|239
1660131900000|2022-08-10 11:45:00|32840.7|32837.1|32840.2|32836.6|32842.2|32838.6|32833.7|32830.1|227
1660132200000|2022-08-10 11:50:00|32839.7|32836.1|32840.7|32837.1|32849.7|32846.1|32838.7|32835.1|249
1660132500000|2022-08-10 11:55:00|32841.2|32837.6|32855.7|32852.1|32855.7|32852.1|32841.2|32837.6|299
1660132800000|2022-08-10 12:00:00|32855.2|32851.6|32862.7|32859.1|32863.7|32860.1|32851.7|32848.1|350
1660133100000|2022-08-10 12:05:00|32862.2|32858.6|32871.7|32868.1|32884.2|32880.6|32862.2|32858.6|523
1660133400000|2022-08-10 12:10:00|32871.2|32867.6|32876.2|32872.6|32879.7|32876.1|32871.2|32867.6|386
1660133700000|2022-08-10 12:15:00|32876.7|32873.1|32874.7|32871.1|32879.7|32876.1|32866.2|32862.6|750
1660134000000|2022-08-10 12:20:00|32872.7|32869.1|32850.2|32846.6|32879.7|32876.1|32850.2|32846.6|889
1660134300000|2022-08-10 12:25:00|32849.7|32846.1|32859.2|32855.6|32883.7|32880.1|32841.7|32838.1|1565
1660134600000|2022-08-10 12:30:00|32859.7|32856.1|33167.2|33163.6|33215.2|33211.6|32856.2|32852.6|10185
1660134900000|2022-08-10 12:35:00|33165.2|33161.6|33192.7|33189.1|33193.7|33190.1|33154.2|33150.6|4314
1660135200000|2022-08-10 12:40:00|33193.2|33189.6|33189.2|33185.6|33222.2|33218.6|33188.2|33184.6|2903
1660135500000|2022-08-10 12:45:00|33189.7|33186.1|33218.2|33214.6|33233.7|33230.1|33180.7|33177.1|2720
1660135800000|2022-08-10 12:50:00|33217.7|33214.1|33200.2|33196.6|33223.7|33220.1|33196.2|33192.6|2061
1660136100000|2022-08-10 12:55:00|33199.2|33195.6|33175.7|33172.1|33208.7|33205.1|33175.7|33172.1|1939
1660136400000|2022-08-10 13:00:00|33175.2|33171.6|33191.2|33187.6|33203.2|33199.6|33166.2|33162.6|1580
1660136700000|2022-08-10 13:05:00|33191.7|33188.1|33199.7|33196.1|33202.7|33199.1|33184.7|33181.1|1583
1660137000000|2022-08-10 13:10:00|33200.2|33196.6|33166.7|33163.1|33200.2|33196.6|33165.7|33162.1|1646
1660137300000|2022-08-10 13:15:00|33166.2|33162.6|33210.2|33206.6|33215.2|33211.6|33166.2|33162.6|1081
1660137600000|2022-08-10 13:20:00|33210.7|33207.1|33210.7|33207.1|33226.2|33222.6|33199.7|33196.1|1149
1660137900000|2022-08-10 13:25:00|33210.2|33206.6|33242.7|33239.1|33253.7|33250.1|33210.2|33206.6|2285
1660138200000|2022-08-10 13:30:00|33243.2|33239.6|33226.6|33224.2|33260.1|33257.7|33203.1|33200.7|7277
1660138500000|2022-08-10 13:35:00|33227.6|33225.2|33197.6|33195.2|33241.1|33238.7|33189.1|33186.7|4771
1660138800000|2022-08-10 13:40:00|33200.6|33198.2|33267.6|33265.2|33279.6|33277.2|33197.1|33194.7|3844
1660139100000|2022-08-10 13:45:00|33269.1|33266.7|33303.6|33301.2|33306.1|33303.7|33268.1|33265.7|3775
1660139400000|2022-08-10 13:50:00|33304.1|33301.7|33264.6|33262.2|33304.1|33301.7|33261.1|33258.7|2218
1660139700000|2022-08-10 13:55:00|33266.1|33263.7|33271.1|33268.7|33281.6|33279.2|33248.1|33245.7|2403
1660140000000|2022-08-10 14:00:00|33272.1|33269.7|33297.1|33294.7|33305.1|33302.7|33260.6|33258.2|2455
1660140300000|2022-08-10 14:05:00|33296.1|33293.7|33302.6|33300.2|33313.6|33311.2|33284.1|33281.7|1706
1660140600000|2022-08-10 14:10:00|33302|33299.6|33291|33288.6|33321|33318.6|33283.5|33281.1|2676
1660140900000|2022-08-10 14:15:00|33291.5|33289.1|33265|33262.6|33296|33293.6|33260.5|33258.1|1918
1660141200000|2022-08-10 14:20:00|33264.5|33262.1|33248|33245.6|33265|33262.6|33218.5|33216.1|2467
1660141500000|2022-08-10 14:25:00|33249|33246.6|33257|33254.6|33268.5|33266.1|33244.5|33242.1|1458
1660141800000|2022-08-10 14:30:00|33256|33253.6|33269.5|33267.1|33272.5|33270.1|33244.5|33242.1|1662
1660142100000|2022-08-10 14:35:00|33271.5|33269.1|33258.5|33256.1|33278|33275.6|33254.5|33252.1|1197
1660142400000|2022-08-10 14:40:00|33258|33255.6|33280.5|33278.1|33288|33285.6|33257.5|33255.1|1216
1660142700000|2022-08-10 14:45:00|33281.5|33279.1|33266.5|33264.1|33293|33290.6|33260.5|33258.1|1436
1660143000000|2022-08-10 14:50:00|33267|33264.6|33275|33272.6|33287.5|33285.1|33267|33264.6|1026
1660143300000|2022-08-10 14:55:00|33274.5|33272.1|33281.5|33279.1|33290.5|33288.1|33272.5|33270.1|991
1660143600000|2022-08-10 15:00:00|33283.5|33281.1|33350.5|33348.1|33351.5|33349.1|33283.5|33281.1|2852
1660143900000|2022-08-10 15:05:00|33351|33348.6|33351.5|33349.1|33367|33364.6|33339.5|33337.1|1863
1660144200000|2022-08-10 15:10:00|33352|33349.6|33325.5|33323.1|33355.5|33353.1|33309.5|33307.1|1512
1660144500000|2022-08-10 15:15:00|33326.5|33324.1|33304.5|33302.1|33330|33327.6|33298|33295.6|1025
1660144800000|2022-08-10 15:20:00|33305|33302.6|33333|33330.6|33335.5|33333.1|33302|33299.6|726
1660145100000|2022-08-10 15:25:00|33333.5|33331.1|33318|33315.6|33337.5|33335.1|33314|33311.6|757
1660145400000|2022-08-10 15:30:00|33317.5|33315.1|33307.5|33305.1|33331.5|33329.1|33306.5|33304.1|812
1660145700000|2022-08-10 15:35:00|33307|33304.6|33284|33281.6|33307.5|33305.1|33276.5|33274.1|1361
1660146000000|2022-08-10 15:40:00|33283.5|33281.1|33279|33276.6|33296.5|33294.1|33276.5|33274.1|692
1660146300000|2022-08-10 15:45:00|33279.5|33277.1|33293|33290.6|33298|33295.6|33271.5|33269.1|821
1660146600000|2022-08-10 15:50:00|33293.5|33291.1|33292|33289.6|33296.5|33294.1|33279.5|33277.1|513
1660146900000|2022-08-10 15:55:00|33292.5|33290.1|33295.5|33293.1|33302.5|33300.1|33286.5|33284.1|582
1660147200000|2022-08-10 16:00:00|33296|33293.6|33299.5|33297.1|33308.5|33306.1|33293|33290.6|951
1660147500000|2022-08-10 16:05:00|33298|33295.6|33283|33280.6|33298|33295.6|33271.5|33269.1|917
1660147800000|2022-08-10 16:10:00|33282.5|33280.1|33271|33268.6|33288.5|33286.1|33270.5|33268.1|514
1660148100000|2022-08-10 16:15:00|33270.5|33268.1|33232|33229.6|33272.5|33270.1|33225|33222.6|1475
1660148400000|2022-08-10 16:20:00|33231.5|33229.1|33231|33228.6|33239|33236.6|33216|33213.6|1382
1660148700000|2022-08-10 16:25:00|33230.5|33228.1|33243|33240.6|33244.5|33242.1|33214|33211.6|916
1660149000000|2022-08-10 16:30:00|33244|33241.6|33250.5|33248.1|33255|33252.6|33234.5|33232.1|996
1660149300000|2022-08-10 16:35:00|33251.5|33249.1|33248|33245.6|33258|33255.6|33242|33239.6|625
1660149600000|2022-08-10 16:40:00|33247.5|33245.1|33249.7|33247.3|33255.2|33252.8|33238.7|33236.3|622
1660149900000|2022-08-10 16:45:00|33249.2|33246.8|33245.2|33242.8|33253.2|33250.8|33236.2|33233.8|714
1660150200000|2022-08-10 16:50:00|33246.2|33243.8|33256.7|33254.3|33260.2|33257.8|33238.7|33236.3|594
1660150500000|2022-08-10 16:55:00|33257.7|33255.3|33265.7|33263.3|33265.7|33263.3|33247.2|33244.8|852
1660150800000|2022-08-10 17:00:00|33266.2|33263.8|33249.7|33247.3|33267.2|33264.8|33245.7|33243.3|1008
1660151100000|2022-08-10 17:05:00|33250.2|33247.8|33263.7|33261.3|33267.2|33264.8|33245.2|33242.8|718
1660151400000|2022-08-10 17:10:00|33264.2|33261.8|33274.7|33272.3|33280.2|33277.8|33264.2|33261.8|682
1660151700000|2022-08-10 17:15:00|33275.2|33272.8|33277.7|33275.3|33282.7|33280.3|33268.2|33265.8|420
1660152000000|2022-08-10 17:20:00|33277.2|33274.8|33278.2|33275.8|33280.2|33277.8|33263.2|33260.8|533
1660152300000|2022-08-10 17:25:00|33278.7|33276.3|33245.7|33243.3|33280.7|33278.3|33244.7|33242.3|1386
1660152600000|2022-08-10 17:30:00|33246.2|33243.8|33248.2|33245.8|33260.7|33258.3|33227.2|33224.8|1329
1660152900000|2022-08-10 17:35:00|33248.7|33246.3|33261.7|33259.3|33261.7|33259.3|33242.2|33239.8|439
1660153200000|2022-08-10 17:40:00|33261.2|33258.8|33276.2|33273.8|33277.2|33274.8|33253.7|33251.3|639
1660153500000|2022-08-10 17:45:00|33276.7|33274.3|33298.7|33296.3|33299.2|33296.8|33268.2|33265.8|1180
1660153800000|2022-08-10 17:50:00|33298.2|33295.8|33290.2|33287.8|33302.2|33299.8|33286.2|33283.8|658
1660154100000|2022-08-10 17:55:00|33289.7|33287.3|33269.2|33266.8|33292.2|33289.8|33260.7|33258.3|1285
1660154400000|2022-08-10 18:00:00|33269.7|33267.3|33278.2|33275.8|33278.2|33275.8|33259.2|33256.8|791
1660154700000|2022-08-10 18:05:00|33278.7|33276.3|33263.2|33260.8|33281.2|33278.8|33256.2|33253.8|812
1660155000000|2022-08-10 18:10:00|33263.7|33261.3|33248.2|33245.8|33272.2|33269.8|33247.2|33244.8|628
1660155300000|2022-08-10 18:15:00|33247.7|33245.3|33254.7|33252.3|33262.2|33259.8|33247.2|33244.8|784
1660155600000|2022-08-10 18:20:00|33255.2|33252.8|33247.2|33244.8|33262.2|33259.8|33245.2|33242.8|604
1660155900000|2022-08-10 18:25:00|33247.7|33245.3|33245.7|33243.3|33256.2|33253.8|33240.2|33237.8|546
1660156200000|2022-08-10 18:30:00|33246.2|33243.8|33243.2|33240.8|33251.7|33249.3|33230.7|33228.3|841
1660156500000|2022-08-10 18:35:00|33243.7|33241.3|33243.2|33240.8|33258.2|33255.8|33238.2|33235.8|679
1660156800000|2022-08-10 18:40:00|33243.7|33241.3|33244.2|33241.8|33252.2|33249.8|33240.7|33238.3|584
1660157100000|2022-08-10 18:45:00|33244.7|33242.3|33214.7|33212.3|33247.2|33244.8|33211.7|33209.3|1548
1660157400000|2022-08-10 18:50:00|33214.2|33211.8|33206.2|33203.8|33226.7|33224.3|33203.2|33200.8|1261
1660157700000|2022-08-10 18:55:00|33205.7|33203.3|33192.2|33189.8|33213.7|33211.3|33189.2|33186.8|944
1660158000000|2022-08-10 19:00:00|33191.7|33189.3|33205.2|33202.8|33208.7|33206.3|33178.7|33176.3|1631
1660158300000|2022-08-10 19:05:00|33205.7|33203.3|33185.7|33183.3|33210.7|33208.3|33179.7|33177.3|849
1660158600000|2022-08-10 19:10:00|33185.2|33182.8|33205.2|33202.8|33211.2|33208.8|33181.2|33178.8|955
1660158900000|2022-08-10 19:15:00|33205.7|33203.3|33216.2|33213.8|33216.2|33213.8|33193.2|33190.8|888
1660159200000|2022-08-10 19:20:00|33216.7|33214.3|33230.2|33227.8|33233.2|33230.8|33214.2|33211.8|993
1660159500000|2022-08-10 19:25:00|33230.7|33228.3|33239.2|33236.8|33244.2|33241.8|33224.2|33221.8|800
1660159800000|2022-08-10 19:30:00|33239.7|33237.3|33244.7|33242.3|33245.2|33242.8|33227.7|33225.3|954
1660160100000|2022-08-10 19:35:00|33245.2|33242.8|33280.2|33277.8|33286.2|33283.8|33242.2|33239.8|1657
1660160400000|2022-08-10 19:40:00|33280.7|33278.3|33306.7|33304.3|33307.2|33304.8|33273.2|33270.8|1151
1660160700000|2022-08-10 19:45:00|33306.2|33303.8|33285.7|33283.3|33308.2|33305.8|33275.7|33273.3|1282
1660161000000|2022-08-10 19:50:00|33286.2|33283.8|33277.2|33274.8|33287.2|33284.8|33262.2|33259.8|1934
1660161300000|2022-08-10 19:55:00|33277.7|33275.3|33302.7|33300.3|33305.2|33302.8|33265.7|33263.3|4439
1660161600000|2022-08-10 20:00:00|33290.1|33287.7|33288.3|33283.5|33294.8|33290|33266.3|33261.5|2791
1660161900000|2022-08-10 20:05:00|33286.8|33282|33295.8|33291|33301.3|33296.5|33283.3|33278.5|1663
1660162200000|2022-08-10 20:10:00|33295.3|33290.5|33294.3|33289.5|33301.8|33297|33290.8|33286|729
1660162500000|2022-08-10 20:15:00|33294.8|33290|33318.3|33313.5|33321.3|33316.5|33294.8|33290|469
1660162800000|2022-08-10 20:20:00|33317.8|33313|33319.3|33314.5|33320.3|33315.5|33314.3|33309.5|96
1660163100000|2022-08-10 20:25:00|33319.8|33315|33326.8|33322|33326.8|33322|33315.8|33311|221
1660163400000|2022-08-10 20:30:00|33326.3|33321.5|33332.3|33327.5|33337.8|33333|33325.3|33320.5|262
1660163700000|2022-08-10 20:35:00|33331.8|33327|33330.8|33326|33332.8|33328|33328.8|33324|62
1660164000000|2022-08-10 20:40:00|33331.3|33326.5|33326.8|33322|33331.8|33327|33324.3|33319.5|278
1660164300000|2022-08-10 20:45:00|33326.3|33321.5|33327.8|33323|33330.3|33325.5|33323.3|33318.5|138
1660164600000|2022-08-10 20:50:00|33326.8|33322|33322.8|33318|33326.8|33322|33322.8|33318|122
1660164900000|2022-08-10 20:55:00|33322.3|33317.5|33319.4|33309.6|33325.3|33320.5|33313.8|33309|188
1660165200000|2022-08-10 21:00:00|33319|33309.2|33320.4|33310.6|33320.4|33310.6|33316.7|33306.9|0
1660165500000|2022-08-10 21:05:00|33320.1|33310.3|33319|33309.2|33320.4|33310.6|33317.9|33308.1|0
1660165800000|2022-08-10 21:10:00|33319.3|33309.5|33318.2|33308.4|33319.5|33309.7|33317.6|33307.8|0
1660166100000|2022-08-10 21:15:00|33318.1|33308.3|33319.3|33309.5|33320.5|33310.7|33318.1|33308.3|0
1660166400000|2022-08-10 21:20:00|33319|33309.2|33319.3|33309.5|33319.6|33309.8|33317.9|33308.1|0
1660166700000|2022-08-10 21:25:00|33319.5|33309.7|33318.2|33308.4|33319.5|33309.7|33316.7|33306.9|0
1660167000000|2022-08-10 21:30:00|33318.1|33308.3|33313.1|33303.3|33318.4|33308.6|33313.1|33303.3|0
1660167300000|2022-08-10 21:35:00|33310.8|33301|33316.8|33307|33318.3|33308.5|33310.8|33301|0
1660167600000|2022-08-10 21:40:00|33316.4|33306.6|33316.6|33306.8|33317|33307.2|33316.4|33306.6|0
1660167900000|2022-08-10 21:45:00|33316.3|33306.5|33319.5|33309.7|33319.5|33309.7|33316.2|33306.4|0
1660168200000|2022-08-10 21:50:00|33319.6|33309.8|33317.5|33307.7|33319.6|33309.8|33316.3|33306.5|0
1660168500000|2022-08-10 21:55:00|33317.6|33307.8|33319.1|33309.3|33319.7|33309.9|33315.9|33306.1|0
1660168800000|2022-08-10 22:00:00|33325.3|33320.5|33310.3|33305.5|33328.3|33323.5|33308.3|33303.5|155
1660169100000|2022-08-10 22:05:00|33309.3|33304.5|33305.3|33300.5|33313.3|33308.5|33303.8|33299|83
1660169400000|2022-08-10 22:10:00|33305.8|33301|33303.3|33298.5|33306.8|33302|33299.8|33295|94
1660169700000|2022-08-10 22:15:00|33302.8|33298|33300.3|33295.5|33304.8|33300|33300.3|33295.5|20
1660170000000|2022-08-10 22:20:00|33299.3|33294.5|33303.8|33299|33306.8|33302|33298.8|33294|43
1660170300000|2022-08-10 22:25:00|33304.3|33299.5|33300.3|33295.5|33305.3|33300.5|33299.8|33295|31
1660170600000|2022-08-10 22:30:00|33299.3|33294.5|33293.8|33289|33299.3|33294.5|33291.8|33287|131
1660170900000|2022-08-10 22:35:00|33292.8|33288|33289.3|33284.5|33293.3|33288.5|33286.3|33281.5|125
1660171200000|2022-08-10 22:40:00|33288.8|33284|33295.3|33290.5|33298.8|33294|33288.3|33283.5|79
1660171500000|2022-08-10 22:45:00|33294.8|33290|33290.3|33285.5|33295.3|33290.5|33288.8|33284|49
1660171800000|2022-08-10 22:50:00|33289.8|33285|33290.3|33285.5|33291.8|33287|33289.3|33284.5|42
1660172100000|2022-08-10 22:55:00|33290.8|33286|33294.3|33289.5|33294.8|33290|33290.3|33285.5|24
1660172400000|2022-08-10 23:00:00|33293.8|33289|33306.8|33302|33310.3|33305.5|33291.8|33287|181
1660172700000|2022-08-10 23:05:00|33307.3|33302.5|33307.3|33302.5|33309.8|33305|33305.3|33300.5|72
1660173000000|2022-08-10 23:10:00|33309.3|33304.5|33308.3|33303.5|33311.3|33306.5|33305.3|33300.5|83
1660173300000|2022-08-10 23:15:00|33308.8|33304|33305.8|33301|33310.3|33305.5|33303.3|33298.5|76
1660173600000|2022-08-10 23:20:00|33306.3|33301.5|33304.3|33299.5|33307.8|33303|33300.8|33296|68
1660173900000|2022-08-10 23:25:00|33303.8|33299|33306.8|33302|33310.3|33305.5|33303.3|33298.5|93
1660174200000|2022-08-10 23:30:00|33307.3|33302.5|33305.3|33300.5|33309.8|33305|33303.3|33298.5|104
1660174500000|2022-08-10 23:35:00|33304.8|33300|33303.8|33299|33305.3|33300.5|33299.8|33295|53
1660174800000|2022-08-10 23:40:00|33303.3|33298.5|33307.3|33302.5|33308.3|33303.5|33302.3|33297.5|83
1660175100000|2022-08-10 23:45:00|33306.8|33302|33307.8|33303|33312.3|33307.5|33302.8|33298|94
1660175400000|2022-08-10 23:50:00|33308.3|33303.5|33321.8|33317|33323.3|33318.5|33308.3|33303.5|124
1660175700000|2022-08-10 23:55:00|33321.3|33316.5|33325.3|33320.5|33331.8|33327|33318.3|33313.5|193
1660176000000|2022-08-11 00:00:00|33324.8|33320|33329.3|33324.5|33331.8|33327|33323.3|33318.5|140
1660176300000|2022-08-11 00:05:00|33329.8|33325|33330.3|33325.5|33334.3|33329.5|33322.3|33317.5|128
1660176600000|2022-08-11 00:10:00|33330.8|33326|33336.3|33331.5|33344.3|33339.5|33328.8|33324|281
1660176900000|2022-08-11 00:15:00|33336.8|33332|33365.3|33360.5|33373.8|33369|33336.3|33331.5|616
1660177200000|2022-08-11 00:20:00|33366.3|33361.5|33364.3|33359.5|33370.8|33366|33359.3|33354.5|154
1660177500000|2022-08-11 00:25:00|33365.8|33361|33365.3|33360.5|33372.3|33367.5|33362.8|33358|139
1660177800000|2022-08-11 00:30:00|33365.8|33361|33360.8|33356|33367.8|33363|33357.3|33352.5|160
1660178100000|2022-08-11 00:35:00|33361.3|33356.5|33354.8|33350|33361.3|33356.5|33353.8|33349|98
1660178400000|2022-08-11 00:40:00|33352.3|33347.5|33362.3|33357.5|33365.8|33361|33351.3|33346.5|93
1660178700000|2022-08-11 00:45:00|33361.8|33357|33363.3|33358.5|33364.3|33359.5|33359.8|33355|50
1660179000000|2022-08-11 00:50:00|33362.8|33358|33368.8|33364|33368.8|33364|33347.8|33343|157
1660179300000|2022-08-11 00:55:00|33368.3|33363.5|33374.3|33369.5|33384.3|33379.5|33368.3|33363.5|315
1660179600000|2022-08-11 01:00:00|33373.8|33369|33370.3|33365.5|33374.3|33369.5|33367.3|33362.5|143
1660179900000|2022-08-11 01:05:00|33371.3|33366.5|33380.3|33375.5|33380.8|33376|33367.8|33363|102
1660180200000|2022-08-11 01:10:00|33379.8|33375|33389.8|33385|33392.8|33388|33378.3|33373.5|229
1660180500000|2022-08-11 01:15:00|33390.3|33385.5|33381.8|33377|33393.3|33388.5|33381.3|33376.5|129
1660180800000|2022-08-11 01:20:00|33381.3|33376.5|33392.3|33387.5|33392.3|33387.5|33379.8|33375|92
1660181100000|2022-08-11 01:25:00|33391.8|33387|33390.8|33386|33394.3|33389.5|33389.3|33384.5|108
1660181400000|2022-08-11 01:30:00|33390.3|33385.5|33369.8|33365|33391.3|33386.5|33365.3|33360.5|212
1660181700000|2022-08-11 01:35:00|33370.3|33365.5|33376.8|33372|33376.8|33372|33367.3|33362.5|116
1660182000000|2022-08-11 01:40:00|33377.3|33372.5|33372.3|33367.5|33380.8|33376|33369.3|33364.5|79
1660182300000|2022-08-11 01:45:00|33372.8|33368|33372.8|33368|33377.8|33373|33370.3|33365.5|58
1660182600000|2022-08-11 01:50:00|33373.3|33368.5|33368.3|33363.5|33375.3|33370.5|33366.8|33362|79
1660182900000|2022-08-11 01:55:00|33367.8|33363|33369.3|33364.5|33369.3|33364.5|33363.8|33359|83
1660183200000|2022-08-11 02:00:00|33368.8|33364|33364.8|33360|33369.8|33365|33364.8|33360|49
1660183500000|2022-08-11 02:05:00|33365.3|33360.5|33362.3|33357.5|33366.8|33362|33360.8|33356|79
1660183800000|2022-08-11 02:10:00|33362.8|33358|33365.8|33361|33369.8|33365|33361.3|33356.5|31
1660184100000|2022-08-11 02:15:00|33366.3|33361.5|33368.8|33364|33370.3|33365.5|33364.3|33359.5|33
1660184400000|2022-08-11 02:20:00|33369.3|33364.5|33379.3|33374.5|33379.3|33374.5|33366.8|33362|58
1660184700000|2022-08-11 02:25:00|33378.8|33374|33383.8|33379|33387.8|33383|33378.3|33373.5|117
1660185000000|2022-08-11 02:30:00|33384.3|33379.5|33385.3|33380.5|33390.3|33385.5|33381.8|33377|58
1660185300000|2022-08-11 02:35:00|33385.8|33381|33382.3|33377.5|33387.3|33382.5|33380.8|33376|33
1660185600000|2022-08-11 02:40:00|33381.8|33377|33365.8|33361|33381.8|33377|33363.3|33358.5|116
1660185900000|2022-08-11 02:45:00|33365.3|33360.5|33366.8|33362|33368.8|33364|33365.3|33360.5|64
1660186200000|2022-08-11 02:50:00|33367.3|33362.5|33367.3|33362.5|33367.3|33362.5|33363.3|33358.5|86
1660186500000|2022-08-11 02:55:00|33366.8|33362|33371.3|33366.5|33371.8|33367|33365.3|33360.5|24
1660186800000|2022-08-11 03:00:00|33371.8|33367|33370.3|33365.5|33374.8|33370|33369.8|33365|28
1660187100000|2022-08-11 03:05:00|33369.8|33365|33375.3|33370.5|33379.3|33374.5|33369.8|33365|57
1660187400000|2022-08-11 03:10:00|33375.8|33371|33383.8|33379|33384.3|33379.5|33371.8|33367|47
1660187700000|2022-08-11 03:15:00|33384.3|33379.5|33379.3|33374.5|33389.8|33385|33377.8|33373|81
1660188000000|2022-08-11 03:20:00|33378.8|33374|33382.3|33377.5|33383.8|33379|33376.3|33371.5|52
1660188300000|2022-08-11 03:25:00|33381.8|33377|33387.3|33382.5|33387.3|33382.5|33378.3|33373.5|52
1660188600000|2022-08-11 03:30:00|33386.8|33382|33388.3|33383.5|33388.8|33384|33383.8|33379|51
1660188900000|2022-08-11 03:35:00|33388.8|33384|33389.3|33384.5|33394.8|33390|33385.3|33380.5|101
1660189200000|2022-08-11 03:40:00|33388.8|33384|33391.3|33386.5|33391.3|33386.5|33385.8|33381|31
1660189500000|2022-08-11 03:45:00|33390.8|33386|33388.3|33383.5|33390.8|33386|33382.3|33377.5|58
1660189800000|2022-08-11 03:50:00|33388.8|33384|33395.3|33390.5|33396.8|33392|33387.3|33382.5|56
1660190100000|2022-08-11 03:55:00|33394.8|33390|33389.3|33384.5|33396.8|33392|33386.3|33381.5|36
1660190400000|2022-08-11 04:00:00|33388.8|33384|33387.8|33383|33391.3|33386.5|33386.3|33381.5|71
1660190700000|2022-08-11 04:05:00|33386.8|33382|33386.8|33382|33393.3|33388.5|33385.8|33381|78
1660191000000|2022-08-11 04:10:00|33387.3|33382.5|33385.3|33380.5|33388.3|33383.5|33383.3|33378.5|41
1660191300000|2022-08-11 04:15:00|33385.8|33381|33383.3|33378.5|33386.3|33381.5|33383.3|33378.5|17
1660191600000|2022-08-11 04:20:00|33382.8|33378|33382.3|33377.5|33383.8|33379|33381.3|33376.5|13
1660191900000|2022-08-11 04:25:00|33381.8|33377|33381.3|33376.5|33382.3|33377.5|33378.3|33373.5|19
1660192200000|2022-08-11 04:30:00|33381.8|33377|33382.3|33377.5|33383.8|33379|33379.3|33374.5|58
1660192500000|2022-08-11 04:35:00|33381.8|33377|33375.3|33370.5|33382.8|33378|33375.3|33370.5|33
1660192800000|2022-08-11 04:40:00|33375.8|33371|33371.8|33367|33376.3|33371.5|33371.8|33367|46
1660193100000|2022-08-11 04:45:00|33371.3|33366.5|33369.3|33364.5|33375.3|33370.5|33368.3|33363.5|65
1660193400000|2022-08-11 04:50:00|33368.8|33364|33370.8|33366|33370.8|33366|33367.8|33363|53
1660193700000|2022-08-11 04:55:00|33371.3|33366.5|33368.3|33363.5|33373.3|33368.5|33367.8|33363|40
1660194000000|2022-08-11 05:00:00|33367.8|33363|33370.8|33366|33372.8|33368|33364.3|33359.5|64
1660194300000|2022-08-11 05:05:00|33371.8|33367|33372.3|33367.5|33378.3|33373.5|33369.8|33365|45
1660194600000|2022-08-11 05:10:00|33373.3|33368.5|33365.3|33360.5|33373.3|33368.5|33364.8|33360|35
1660194900000|2022-08-11 05:15:00|33364.8|33360|33366.3|33361.5|33368.3|33363.5|33363.3|33358.5|55
1660195200000|2022-08-11 05:20:00|33366.8|33362|33370.3|33365.5|33371.3|33366.5|33362.8|33358|54
1660195500000|2022-08-11 05:25:00|33370.8|33366|33370.8|33366|33373.3|33368.5|33363.8|33359|52
1660195800000|2022-08-11 05:30:00|33371.3|33366.5|33373.8|33369|33375.8|33371|33368.3|33363.5|44
1660196100000|2022-08-11 05:35:00|33372.3|33367.5|33377.3|33372.5|33378.8|33374|33370.8|33366|22
1660196400000|2022-08-11 05:40:00|33377.8|33373|33375.8|33371|33380.3|33375.5|33371.8|33367|97
1660196700000|2022-08-11 05:45:00|33376.3|33371.5|33374.8|33370|33380.3|33375.5|33374.3|33369.5|39
1660197000000|2022-08-11 05:50:00|33375.8|33371|33365.3|33360.5|33375.8|33371|33364.8|33360|64
1660197300000|2022-08-11 05:55:00|33364.8|33360|33374.3|33369.5|33374.3|33369.5|33364.3|33359.5|102
1660197600000|2022-08-11 06:00:00|33373.7|33370.1|33354.2|33350.6|33380.7|33377.1|33349.7|33346.1|371
1660197900000|2022-08-11 06:05:00|33353.7|33350.1|33359.7|33356.1|33361.2|33357.6|33347.2|33343.6|151
1660198200000|2022-08-11 06:10:00|33360.2|33356.6|33362.7|33359.1|33366.7|33363.1|33358.7|33355.1|74
1660198500000|2022-08-11 06:15:00|33362.2|33358.6|33379.7|33376.1|33382.7|33379.1|33358.2|33354.6|169
1660198800000|2022-08-11 06:20:00|33379.2|33375.6|33394.7|33391.1|33400.2|33396.6|33375.2|33371.6|264
1660199100000|2022-08-11 06:25:00|33394.2|33390.6|33387.7|33384.1|33395.7|33392.1|33383.2|33379.6|123
1660199400000|2022-08-11 06:30:00|33388.2|33384.6|33391.7|33388.1|33397.2|33393.6|33386.7|33383.1|178
1660199700000|2022-08-11 06:35:00|33392.2|33388.6|33427.2|33423.6|33428.7|33425.1|33390.7|33387.1|620
1660200000000|2022-08-11 06:40:00|33426.7|33423.1|33423.7|33420.1|33431.2|33427.6|33416.2|33412.6|303
1660200300000|2022-08-11 06:45:00|33424.2|33420.6|33427.7|33424.1|33434.7|33431.1|33419.7|33416.1|294
1660200600000|2022-08-11 06:50:00|33428.2|33424.6|33437.2|33433.6|33449.7|33446.1|33427.2|33423.6|452
1660200900000|2022-08-11 06:55:00|33436.7|33433.1|33414.7|33411.1|33437.7|33434.1|33414.2|33410.6|351
1660201200000|2022-08-11 07:00:00|33415.2|33411.6|33387.2|33383.6|33420.7|33417.1|33384.2|33380.6|636
1660201500000|2022-08-11 07:05:00|33386.2|33382.6|33389.7|33386.1|33396.7|33393.1|33383.7|33380.1|371
1660201800000|2022-08-11 07:10:00|33389.2|33385.6|33407.7|33404.1|33408.7|33405.1|33382.7|33379.1|336
1660202100000|2022-08-11 07:15:00|33408.2|33404.6|33402.2|33398.6|33415.2|33411.6|33401.2|33397.6|404
1660202400000|2022-08-11 07:20:00|33402.7|33399.1|33403.2|33399.6|33410.7|33407.1|33401.2|33397.6|529
1660202700000|2022-08-11 07:25:00|33403.7|33400.1|33368.7|33365.1|33404.2|33400.6|33367.2|33363.6|537
1660203000000|2022-08-11 07:30:00|33368.2|33364.6|33372.7|33369.1|33383.2|33379.6|33359.2|33355.6|490
1660203300000|2022-08-11 07:35:00|33372.2|33368.6|33368.7|33365.1|33373.7|33370.1|33360.7|33357.1|363
1660203600000|2022-08-11 07:40:00|33368.2|33364.6|33363.7|33360.1|33370.2|33366.6|33353.7|33350.1|367
1660203900000|2022-08-11 07:45:00|33363.2|33359.6|33359.7|33356.1|33367.7|33364.1|33355.7|33352.1|279
1660204200000|2022-08-11 07:50:00|33359.2|33355.6|33360.2|33356.6|33362.2|33358.6|33347.7|33344.1|303
1660204500000|2022-08-11 07:55:00|33360.7|33357.1|33367.2|33363.6|33371.2|33367.6|33357.2|33353.6|233
1660204800000|2022-08-11 08:00:00|33366.7|33363.1|33348.2|33344.6|33367.2|33363.6|33348.2|33344.6|429
1660205100000|2022-08-11 08:05:00|33346.7|33343.1|33348.2|33344.6|33355.2|33351.6|33338.2|33334.6|542
1660205400000|2022-08-11 08:10:00|33347.7|33344.1|33354.2|33350.6|33358.2|33354.6|33346.2|33342.6|474
1660205700000|2022-08-11 08:15:00|33353.7|33350.1|33363.7|33360.1|33367.7|33364.1|33351.7|33348.1|244
1660206000000|2022-08-11 08:20:00|33364.2|33360.6|33354.2|33350.6|33366.2|33362.6|33351.2|33347.6|238
1660206300000|2022-08-11 08:25:00|33353.7|33350.1|33345.7|33342.1|33355.2|33351.6|33343.2|33339.6|249
1660206600000|2022-08-11 08:30:00|33345.2|33341.6|33358.7|33355.1|33364.2|33360.6|33338.2|33334.6|456
1660206900000|2022-08-11 08:35:00|33359.2|33355.6|33357.7|33354.1|33369.7|33366.1|33355.2|33351.6|305
1660207200000|2022-08-11 08:40:00|33357.2|33353.6|33362.7|33359.1|33367.2|33363.6|33354.2|33350.6|247
1660207500000|2022-08-11 08:45:00|33363.2|33359.6|33358.7|33355.1|33367.2|33363.6|33356.7|33353.1|253
1660207800000|2022-08-11 08:50:00|33359.2|33355.6|33369.2|33365.6|33370.2|33366.6|33349.7|33346.1|766
1660208100000|2022-08-11 08:55:00|33369.7|33366.1|33388.2|33384.6|33391.7|33388.1|33365.2|33361.6|560
1660208400000|2022-08-11 09:00:00|33388.7|33385.1|33391.7|33388.1|33399.2|33395.6|33386.7|33383.1|353
1660208700000|2022-08-11 09:05:00|33391.2|33387.6|33379.7|33376.1|33397.2|33393.6|33375.7|33372.1|345
1660209000000|2022-08-11 09:10:00|33379.2|33375.6|33376.2|33372.6|33388.7|33385.1|33374.7|33371.1|304
1660209300000|2022-08-11 09:15:00|33375.7|33372.1|33381.7|33378.1|33385.2|33381.6|33371.7|33368.1|297
1660209600000|2022-08-11 09:20:00|33381.2|33377.6|33378.2|33374.6|33388.2|33384.6|33377.7|33374.1|194
1660209900000|2022-08-11 09:25:00|33378.7|33375.1|33389.7|33386.1|33392.7|33389.1|33372.2|33368.6|323
1660210200000|2022-08-11 09:30:00|33390.7|33387.1|33416.7|33413.1|33416.7|33413.1|33388.2|33384.6|416
1660210500000|2022-08-11 09:35:00|33417.2|33413.6|33408.2|33404.6|33423.2|33419.6|33406.2|33402.6|342
1660210800000|2022-08-11 09:40:00|33408.7|33405.1|33416.7|33413.1|33417.7|33414.1|33399.2|33395.6|263
1660211100000|2022-08-11 09:45:00|33417.2|33413.6|33424.7|33421.1|33425.7|33422.1|33410.2|33406.6|601
1660211400000|2022-08-11 09:50:00|33424.2|33420.6|33414.2|33410.6|33426.2|33422.6|33412.2|33408.6|225
1660211700000|2022-08-11 09:55:00|33414.7|33411.1|33412.2|33408.6|33418.2|33414.6|33409.7|33406.1|174
1660212000000|2022-08-11 10:00:00|33412.7|33409.1|33405.2|33401.6|33415.2|33411.6|33401.2|33397.6|266
1660212300000|2022-08-11 10:05:00|33404.2|33400.6|33404.7|33401.1|33408.7|33405.1|33401.7|33398.1|213
1660212600000|2022-08-11 10:10:00|33405.2|33401.6|33409.7|33406.1|33411.2|33407.6|33403.2|33399.6|168
1660212900000|2022-08-11 10:15:00|33409.2|33405.6|33408.2|33404.6|33410.2|33406.6|33399.2|33395.6|194
1660213200000|2022-08-11 10:20:00|33408.7|33405.1|33403.7|33400.1|33409.2|33405.6|33399.2|33395.6|141
1660213500000|2022-08-11 10:25:00|33403.2|33399.6|33410.7|33407.1|33412.2|33408.6|33399.2|33395.6|150
1660213800000|2022-08-11 10:30:00|33411.2|33407.6|33417.7|33414.1|33420.2|33416.6|33408.2|33404.6|243
1660214100000|2022-08-11 10:35:00|33417.2|33413.6|33412.7|33409.1|33418.7|33415.1|33400.2|33396.6|298
1660214400000|2022-08-11 10:40:00|33412.2|33408.6|33411.7|33408.1|33420.7|33417.1|33409.7|33406.1|521
1660214700000|2022-08-11 10:45:00|33411.2|33407.6|33416.7|33413.1|33426.2|33422.6|33410.7|33407.1|379
1660215000000|2022-08-11 10:50:00|33416.2|33412.6|33414.7|33411.1|33419.2|33415.6|33404.2|33400.6|405
1660215300000|2022-08-11 10:55:00|33414.2|33410.6|33420.2|33416.6|33427.7|33424.1|33414.2|33410.6|397
1660215600000|2022-08-11 11:00:00|33419.2|33415.6|33424.2|33420.6|33425.2|33421.6|33411.7|33408.1|489
1660215900000|2022-08-11 11:05:00|33424.7|33421.1|33440.7|33437.1|33441.2|33437.6|33424.2|33420.6|449
1660216200000|2022-08-11 11:10:00|33441.2|33437.6|33428.2|33424.6|33441.2|33437.6|33423.2|33419.6|452
1660216500000|2022-08-11 11:15:00|33428.7|33425.1|33433.2|33429.6|33436.2|33432.6|33424.2|33420.6|340
1660216800000|2022-08-11 11:20:00|33433.7|33430.1|33421.7|33418.1|33437.7|33434.1|33419.2|33415.6|335
1660217100000|2022-08-11 11:25:00|33422.2|33418.6|33438.2|33434.6|33438.2|33434.6|33421.2|33417.6|173
1660217400000|2022-08-11 11:30:00|33437.7|33434.1|33439.7|33436.1|33443.2|33439.6|33435.2|33431.6|299
1660217700000|2022-08-11 11:35:00|33440.2|33436.6|33462.2|33458.6|33465.2|33461.6|33435.2|33431.6|518
1660218000000|2022-08-11 11:40:00|33462.7|33459.1|33455.2|33451.6|33463.2|33459.6|33449.2|33445.6|323
1660218300000|2022-08-11 11:45:00|33456.7|33453.1|33453.2|33449.6|33462.2|33458.6|33449.2|33445.6|364
1660218600000|2022-08-11 11:50:00|33453.7|33450.1|33453.2|33449.6|33461.2|33457.6|33449.7|33446.1|270
1660218900000|2022-08-11 11:55:00|33452.7|33449.1|33450.7|33447.1|33454.2|33450.6|33442.2|33438.6|272
1660219200000|2022-08-11 12:00:00|33450.2|33446.6|33468.7|33465.1|33479.2|33475.6|33449.2|33445.6|733
1660219500000|2022-08-11 12:05:00|33467.7|33464.1|33468.7|33465.1|33471.2|33467.6|33461.2|33457.6|414
1660219800000|2022-08-11 12:10:00|33468.2|33464.6|33489.2|33485.6|33491.2|33487.6|33468.2|33464.6|648
1660220100000|2022-08-11 12:15:00|33489.7|33486.1|33510.2|33506.6|33513.2|33509.6|33489.7|33486.1|924
1660220400000|2022-08-11 12:20:00|33510.7|33507.1|33507.2|33503.6|33513.2|33509.6|33501.2|33497.6|649
1660220700000|2022-08-11 12:25:00|33505.7|33502.1|33511.2|33507.6|33520.2|33516.6|33502.2|33498.6|697
1660221000000|2022-08-11 12:30:00|33511.7|33508.1|33494.7|33491.1|33572.2|33568.6|33492.2|33488.6|2803
1660221300000|2022-08-11 12:35:00|33495.2|33491.6|33532.7|33529.1|33538.7|33535.1|33485.7|33482.1|1155
1660221600000|2022-08-11 12:40:00|33533.2|33529.6|33529.7|33526.1|33538.7|33535.1|33522.2|33518.6|695
1660221900000|2022-08-11 12:45:00|33530.2|33526.6|33543.2|33539.6|33548.2|33544.6|33526.7|33523.1|714
1660222200000|2022-08-11 12:50:00|33543.7|33540.1|33549.7|33546.1|33560.7|33557.1|33534.7|33531.1|1033
1660222500000|2022-08-11 12:55:00|33550.2|33546.6|33570.2|33566.6|33576.2|33572.6|33549.7|33546.1|968
1660222800000|2022-08-11 13:00:00|33570.7|33567.1|33557.7|33554.1|33573.7|33570.1|33555.2|33551.6|784
1660223100000|2022-08-11 13:05:00|33557.2|33553.6|33549.2|33545.6|33559.7|33556.1|33544.2|33540.6|592
1660223400000|2022-08-11 13:10:00|33549.7|33546.1|33546.7|33543.1|33549.7|33546.1|33537.2|33533.6|736
1660223700000|2022-08-11 13:15:00|33547.2|33543.6|33528.7|33525.1|33547.2|33543.6|33525.2|33521.6|576
1660224000000|2022-08-11 13:20:00|33529.2|33525.6|33528.2|33524.6|33532.7|33529.1|33520.2|33516.6|725
1660224300000|2022-08-11 13:25:00|33528.7|33525.1|33543.2|33539.6|33550.7|33547.1|33524.2|33520.6|1015
1660224600000|2022-08-11 13:30:00|33542.6|33540.2|33500.6|33498.2|33570.6|33568.2|33500.6|33498.2|5228
1660224900000|2022-08-11 13:35:00|33499.1|33496.7|33517.1|33514.7|33526.1|33523.7|33477.6|33475.2|3176
1660225200000|2022-08-11 13:40:00|33517.6|33515.2|33513.6|33511.2|33538.6|33536.2|33491.6|33489.2|2716
1660225500000|2022-08-11 13:45:00|33513.1|33510.7|33545.6|33543.2|33565.6|33563.2|33504.6|33502.2|2555
1660225800000|2022-08-11 13:50:00|33546.1|33543.7|33574.1|33571.7|33581.6|33579.2|33529.6|33527.2|2255
1660226100000|2022-08-11 13:55:00|33573.6|33571.2|33567.6|33565.2|33578.6|33576.2|33548.6|33546.2|2011
1660226400000|2022-08-11 14:00:00|33567.1|33564.7|33561.6|33559.2|33582.6|33580.2|33540.1|33537.7|2792
1660226700000|2022-08-11 14:05:00|33562.1|33559.7|33572.1|33569.7|33583.1|33580.7|33558.1|33555.7|1739
1660227000000|2022-08-11 14:10:00|33573.6|33571.2|33603.5|33601.1|33616.5|33614.1|33570.6|33568.2|2603
1660227300000|2022-08-11 14:15:00|33604|33601.6|33649|33646.6|33656.5|33654.1|33602.5|33600.1|2535
1660227600000|2022-08-11 14:20:00|33650|33647.6|33613|33610.6|33653|33650.6|33611|33608.6|1975
1660227900000|2022-08-11 14:25:00|33612.5|33610.1|33592.5|33590.1|33622.5|33620.1|33592.5|33590.1|1427
1660228200000|2022-08-11 14:30:00|33593|33590.6|33621.5|33619.1|33629.5|33627.1|33593|33590.6|1772
1660228500000|2022-08-11 14:35:00|33622.5|33620.1|33597|33594.6|33639.5|33637.1|33590.5|33588.1|1636
1660228800000|2022-08-11 14:40:00|33598|33595.6|33572.5|33570.1|33598|33595.6|33558|33555.6|1555
1660229100000|2022-08-11 14:45:00|33575|33572.6|33582|33579.6|33587.5|33585.1|33563.5|33561.1|1319
1660229400000|2022-08-11 14:50:00|33583|33580.6|33615|33612.6|33616|33613.6|33580.5|33578.1|1438
1660229700000|2022-08-11 14:55:00|33615.5|33613.1|33588|33585.6|33616.5|33614.1|33580.5|33578.1|1330
1660230000000|2022-08-11 15:00:00|33588.5|33586.1|33545.5|33543.1|33590|33587.6|33544|33541.6|1341
1660230300000|2022-08-11 15:05:00|33544|33541.6|33499.5|33497.1|33555.5|33553.1|33483.5|33481.1|3340
1660230600000|2022-08-11 15:10:00|33497.5|33495.1|33488|33485.6|33505.5|33503.1|33474.5|33472.1|2180
1660230900000|2022-08-11 15:15:00|33487.5|33485.1|33447.5|33445.1|33518|33515.6|33447|33444.6|2540
1660231200000|2022-08-11 15:20:00|33446.5|33444.1|33506.5|33504.1|33508.5|33506.1|33446.5|33444.1|2101
1660231500000|2022-08-11 15:25:00|33506|33503.6|33505|33502.6|33518|33515.6|33488.5|33486.1|1687
1660231800000|2022-08-11 15:30:00|33504.5|33502.1|33480|33477.6|33521.5|33519.1|33480|33477.6|1299
1660232100000|2022-08-11 15:35:00|33479.5|33477.1|33479.5|33477.1|33490.5|33488.1|33452|33449.6|1645
1660232400000|2022-08-11 15:40:00|33479|33476.6|33494.5|33492.1|33507.5|33505.1|33467|33464.6|1227
1660232700000|2022-08-11 15:45:00|33494|33491.6|33471.5|33469.1|33497|33494.6|33456.5|33454.1|1276
1660233000000|2022-08-11 15:50:00|33472.5|33470.1|33471.5|33469.1|33483.5|33481.1|33441|33438.6|1906
1660233300000|2022-08-11 15:55:00|33471|33468.6|33470|33467.6|33482.5|33480.1|33456.5|33454.1|959
1660233600000|2022-08-11 16:00:00|33469.5|33467.1|33467.5|33465.1|33483.5|33481.1|33460|33457.6|953
1660233900000|2022-08-11 16:05:00|33466|33463.6|33449.5|33447.1|33476.5|33474.1|33447.5|33445.1|1433
1660234200000|2022-08-11 16:10:00|33450|33447.6|33451.5|33449.1|33462.5|33460.1|33434|33431.6|1303
1660234500000|2022-08-11 16:15:00|33452|33449.6|33465|33462.6|33482.5|33480.1|33435.5|33433.1|1120
1660234800000|2022-08-11 16:20:00|33464|33461.6|33451.5|33449.1|33472.5|33470.1|33445.5|33443.1|1016
1660235100000|2022-08-11 16:25:00|33452|33449.6|33485.5|33483.1|33487|33484.6|33449.5|33447.1|935
1660235400000|2022-08-11 16:30:00|33486|33483.6|33505.5|33503.1|33511.5|33509.1|33481.5|33479.1|1498
1660235700000|2022-08-11 16:35:00|33505|33502.6|33491.5|33489.1|33511|33508.6|33491.5|33489.1|740
1660236000000|2022-08-11 16:40:00|33492|33489.6|33481|33478.6|33493.5|33491.1|33474|33471.6|762
1660236300000|2022-08-11 16:45:00|33481.5|33479.1|33482|33479.6|33489.5|33487.1|33468.5|33466.1|580
1660236600000|2022-08-11 16:50:00|33482.5|33480.1|33503|33500.6|33505.5|33503.1|33478.5|33476.1|620
1660236900000|2022-08-11 16:55:00|33502.5|33500.1|33502.5|33500.1|33508.5|33506.1|33491.5|33489.1|618
1660237200000|2022-08-11 17:00:00|33503.5|33501.1|33487|33484.6|33511|33508.6|33478.5|33476.1|1243
1660237500000|2022-08-11 17:05:00|33487.5|33485.1|33482|33479.6|33505|33502.6|33481.5|33479.1|715
1660237800000|2022-08-11 17:10:00|33482.5|33480.1|33511.5|33509.1|33514.5|33512.1|33481.5|33479.1|910
1660238100000|2022-08-11 17:15:00|33511|33508.6|33540.5|33538.1|33550.5|33548.1|33504|33501.6|1655
1660238400000|2022-08-11 17:20:00|33541|33538.6|33525|33522.6|33544.5|33542.1|33521.5|33519.1|990
1660238700000|2022-08-11 17:25:00|33524.5|33522.1|33514|33511.6|33528.5|33526.1|33505.5|33503.1|898
1660239000000|2022-08-11 17:30:00|33514.5|33512.1|33493.5|33491.1|33523.5|33521.1|33490.5|33488.1|925
1660239300000|2022-08-11 17:35:00|33493|33490.6|33495.5|33493.1|33507.5|33505.1|33488|33485.6|932
1660239600000|2022-08-11 17:40:00|33496.5|33494.1|33498.5|33496.1|33513|33510.6|33487.5|33485.1|910
1660239900000|2022-08-11 17:45:00|33497.5|33495.1|33472.5|33470.1|33497.5|33495.1|33469|33466.6|1249
1660240200000|2022-08-11 17:50:00|33472|33469.6|33468|33465.6|33488|33485.6|33455|33452.6|919
1660240500000|2022-08-11 17:55:00|33467.5|33465.1|33477|33474.6|33478.5|33476.1|33462.5|33460.1|574
1660240800000|2022-08-11 18:00:00|33477.5|33475.1|33445|33442.6|33477.5|33475.1|33433.5|33431.1|1330
1660241100000|2022-08-11 18:05:00|33445.5|33443.1|33430|33427.6|33445.5|33443.1|33425.5|33423.1|1230
1660241400000|2022-08-11 18:10:00|33429.5|33427.1|33416|33413.6|33440|33437.6|33409.5|33407.1|1521
1660241700000|2022-08-11 18:15:00|33416.5|33414.1|33432.5|33430.1|33440|33437.6|33406|33403.6|1221
1660242000000|2022-08-11 18:20:00|33431.5|33429.1|33431|33428.6|33435|33432.6|33411.5|33409.1|834
1660242300000|2022-08-11 18:25:00|33430.5|33428.1|33426|33423.6|33438.5|33436.1|33417|33414.6|622
1660242600000|2022-08-11 18:30:00|33427|33424.6|33391|33388.6|33430.5|33428.1|33382|33379.6|1568
1660242900000|2022-08-11 18:35:00|33390.5|33388.1|33389.5|33387.1|33410.5|33408.1|33381.5|33379.1|1303
1660243200000|2022-08-11 18:40:00|33390|33387.6|33389|33386.6|33397.5|33395.1|33374.5|33372.1|1219
1660243500000|2022-08-11 18:45:00|33389.5|33387.1|33374.5|33372.1|33394.5|33392.1|33370.5|33368.1|1160
1660243800000|2022-08-11 18:50:00|33375|33372.6|33322.5|33320.1|33375.5|33373.1|33320.5|33318.1|2364
1660244100000|2022-08-11 18:55:00|33323|33320.6|33352.5|33350.1|33368.5|33366.1|33320.5|33318.1|2013
1660244400000|2022-08-11 19:00:00|33352|33349.6|33352.5|33350.1|33363.5|33361.1|33335|33332.6|1126
1660244700000|2022-08-11 19:05:00|33352|33349.6|33340.5|33338.1|33353.5|33351.1|33312|33309.6|1207
1660245000000|2022-08-11 19:10:00|33339.5|33337.1|33314.5|33312.1|33350|33347.6|33286.5|33284.1|2013
1660245300000|2022-08-11 19:15:00|33314|33311.6|33332.5|33330.1|33340.5|33338.1|33301|33298.6|1163
1660245600000|2022-08-11 19:20:00|33333.6|33331.2|33318.1|33315.7|33344.1|33341.7|33317.1|33314.7|784
1660245900000|2022-08-11 19:25:00|33317.6|33315.2|33327.1|33324.7|33336.6|33334.2|33315.1|33312.7|906
1660246200000|2022-08-11 19:30:00|33326.6|33324.2|33353.6|33351.2|33360.1|33357.7|33317.6|33315.2|1306
1660246500000|2022-08-11 19:35:00|33355.6|33353.2|33323.6|33321.2|33355.6|33353.2|33317.1|33314.7|1491
1660246800000|2022-08-11 19:40:00|33324.6|33322.2|33319.1|33316.7|33336.1|33333.7|33314.6|33312.2|1290
1660247100000|2022-08-11 19:45:00|33319.6|33317.2|33325.1|33322.7|33326.1|33323.7|33302.1|33299.7|1108
1660247400000|2022-08-11 19:50:00|33314.1|33311.7|33349.1|33346.7|33350.1|33347.7|33307.1|33304.7|2496
1660247700000|2022-08-11 19:55:00|33348.6|33346.2|33347.1|33344.7|33356.1|33353.7|33320.1|33317.7|2761
1660248000000|2022-08-11 20:00:00|33348.3|33343.5|33390.3|33385.5|33392.3|33387.5|33346.8|33342|1965
1660248300000|2022-08-11 20:05:00|33389.8|33385|33382.3|33377.5|33393.3|33388.5|33381.3|33376.5|477
1660248600000|2022-08-11 20:10:00|33382.8|33378|33375.3|33370.5|33388.3|33383.5|33370.8|33366|548
1660248900000|2022-08-11 20:15:00|33374.8|33370|33380.3|33375.5|33385.3|33380.5|33374.8|33370|207
1660249200000|2022-08-11 20:20:00|33380.8|33376|33387.3|33382.5|33390.3|33385.5|33380.8|33376|138
1660249500000|2022-08-11 20:25:00|33387.8|33383|33403.3|33398.5|33403.8|33399|33387.3|33382.5|192
1660249800000|2022-08-11 20:30:00|33403.8|33399|33400.3|33395.5|33405.3|33400.5|33398.3|33393.5|106
1660250100000|2022-08-11 20:35:00|33399.8|33395|33391.8|33387|33403.3|33398.5|33390.8|33386|133
1660250400000|2022-08-11 20:40:00|33391.3|33386.5|33395.3|33390.5|33401.8|33397|33391.3|33386.5|78
1660250700000|2022-08-11 20:45:00|33395.8|33391|33391.3|33386.5|33397.3|33392.5|33389.3|33384.5|96
1660251000000|2022-08-11 20:50:00|33390.8|33386|33387.8|33383|33394.3|33389.5|33387.3|33382.5|48
1660251300000|2022-08-11 20:55:00|33387.3|33382.5|33392.2|33382.4|33394.7|33388|33385.3|33380.5|60
1660251600000|2022-08-11 21:00:00|33392.4|33382.6|33389.7|33379.9|33392.4|33382.6|33389.1|33379.3|0
1660251900000|2022-08-11 21:05:00|33390|33380.2|33383.8|33374|33390.2|33380.4|33383.2|33373.4|0
1660252200000|2022-08-11 21:10:00|33384.1|33374.3|33382.1|33372.3|33385.2|33375.4|33381.4|33371.6|0
1660252500000|2022-08-11 21:15:00|33382.4|33372.6|33386.7|33376.9|33389|33379.2|33381.2|33371.4|0
1660252800000|2022-08-11 21:20:00|33388.2|33378.4|33384.8|33375|33388.2|33378.4|33382.9|33373.1|0
1660253100000|2022-08-11 21:25:00|33384.6|33374.8|33382.7|33372.9|33385.2|33375.4|33381.2|33371.4|0
1660253400000|2022-08-11 21:30:00|33383.1|33373.3|33383.7|33373.9|33385.8|33376|33382.5|33372.7|0
1660253700000|2022-08-11 21:35:00|33383.8|33374|33383|33373.2|33384|33374.2|33383|33373.2|0
1660254000000|2022-08-11 21:40:00|33383.6|33373.8|33383.7|33373.9|33384.4|33374.6|33382.7|33372.9|0
1660254300000|2022-08-11 21:45:00|33383.8|33374|33383.2|33373.4|33384|33374.2|33382.9|33373.1|0
1660254600000|2022-08-11 21:50:00|33384|33374.2|33383.9|33374.1|33384.8|33375|33382.9|33373.1|0
1660254900000|2022-08-11 21:55:00|33383.6|33373.8|33387.4|33377.6|33387.6|33377.8|33383.4|33373.6|0
1660255200000|2022-08-11 22:00:00|33393.3|33388.5|33378.3|33373.5|33393.3|33388.5|33374.8|33370|164
1660255500000|2022-08-11 22:05:00|33379.3|33374.5|33380.8|33376|33383.8|33379|33376.8|33372|61
1660255800000|2022-08-11 22:10:00|33381.3|33376.5|33385.8|33381|33386.8|33382|33379.8|33375|26
1660256100000|2022-08-11 22:15:00|33385.3|33380.5|33371.3|33366.5|33390.3|33385.5|33370.3|33365.5|94
1660256400000|2022-08-11 22:20:00|33371.8|33367|33379.3|33374.5|33379.8|33375|33371.3|33366.5|41
1660256700000|2022-08-11 22:25:00|33379.8|33375|33370.8|33366|33379.8|33375|33368.3|33363.5|73
1660257000000|2022-08-11 22:30:00|33370.3|33365.5|33371.8|33367|33371.8|33367|33362.8|33358|101
1660257300000|2022-08-11 22:35:00|33371.3|33366.5|33360.3|33355.5|33371.3|33366.5|33355.3|33350.5|110
1660257600000|2022-08-11 22:40:00|33359.8|33355|33355.3|33350.5|33364.3|33359.5|33353.3|33348.5|89
1660257900000|2022-08-11 22:45:00|33354.3|33349.5|33359.3|33354.5|33362.8|33358|33352.8|33348|73
1660258200000|2022-08-11 22:50:00|33358.8|33354|33359.3|33354.5|33360.3|33355.5|33356.3|33351.5|38
1660258500000|2022-08-11 22:55:00|33359.8|33355|33364.3|33359.5|33364.8|33360|33359.8|33355|24
1660258800000|2022-08-11 23:00:00|33362.3|33357.5|33361.3|33356.5|33364.8|33360|33361.3|33356.5|45
1660259100000|2022-08-11 23:05:00|33361.8|33357|33364.8|33360|33366.3|33361.5|33357.8|33353|155
1660259400000|2022-08-11 23:10:00|33365.8|33361|33365.8|33361|33367.3|33362.5|33362.8|33358|54
1660259700000|2022-08-11 23:15:00|33365.3|33360.5|33364.3|33359.5|33367.3|33362.5|33362.3|33357.5|34
1660260000000|2022-08-11 23:20:00|33364.8|33360|33369.3|33364.5|33370.3|33365.5|33363.3|33358.5|81
1660260300000|2022-08-11 23:25:00|33369.8|33365|33374.8|33370|33376.3|33371.5|33369.3|33364.5|37
1660260600000|2022-08-11 23:30:00|33374.3|33369.5|33368.8|33364|33374.3|33369.5|33364.8|33360|66
1660260900000|2022-08-11 23:35:00|33367.3|33362.5|33370.3|33365.5|33373.3|33368.5|33364.8|33360|37
1660261200000|2022-08-11 23:40:00|33369.8|33365|33363.3|33358.5|33371.3|33366.5|33362.3|33357.5|24
1660261500000|2022-08-11 23:45:00|33363.8|33359|33369.3|33364.5|33374.8|33370|33363.3|33358.5|64
1660261800000|2022-08-11 23:50:00|33368.8|33364|33363.3|33358.5|33369.3|33364.5|33361.3|33356.5|66
1660262100000|2022-08-11 23:55:00|33364.3|33359.5|33369.3|33364.5|33371.3|33366.5|33360.8|33356|55
1660262400000|2022-08-12 00:00:00|33370.8|33366|33382.3|33377.5|33409.3|33404.5|33370.8|33366|390
1660262700000|2022-08-12 00:05:00|33382.8|33378|33364.8|33360|33384.8|33380|33362.3|33357.5|190
1660263000000|2022-08-12 00:10:00|33364.3|33359.5|33362.8|33358|33370.3|33365.5|33350.8|33346|170
1660263300000|2022-08-12 00:15:00|33363.3|33358.5|33369.3|33364.5|33376.8|33372|33361.8|33357|193
1660263600000|2022-08-12 00:20:00|33369.8|33365|33369.8|33365|33372.8|33368|33364.8|33360|79
1660263900000|2022-08-12 00:25:00|33369.3|33364.5|33363.3|33358.5|33372.3|33367.5|33359.8|33355|108
1660264200000|2022-08-12 00:30:00|33363.8|33359|33354.3|33349.5|33367.3|33362.5|33352.3|33347.5|61
1660264500000|2022-08-12 00:35:00|33353.8|33349|33346.3|33341.5|33354.3|33349.5|33342.3|33337.5|102
1660264800000|2022-08-12 00:40:00|33345.8|33341|33342.3|33337.5|33349.3|33344.5|33341.3|33336.5|71
1660265100000|2022-08-12 00:45:00|33342.8|33338|33330.8|33326|33342.8|33338|33329.3|33324.5|163
1660265400000|2022-08-12 00:50:00|33331.3|33326.5|33338.3|33333.5|33341.3|33336.5|33328.3|33323.5|111
1660265700000|2022-08-12 00:55:00|33338.8|33334|33333.3|33328.5|33342.3|33337.5|33332.3|33327.5|86
1660266000000|2022-08-12 01:00:00|33333.8|33329|33341.3|33336.5|33341.3|33336.5|33331.3|33326.5|92
1660266300000|2022-08-12 01:05:00|33340.8|33336|33336.3|33331.5|33344.3|33339.5|33335.8|33331|38
1660266600000|2022-08-12 01:10:00|33335.8|33331|33332.3|33327.5|33342.3|33337.5|33328.8|33324|70
1660266900000|2022-08-12 01:15:00|33331.8|33327|33340.3|33335.5|33346.3|33341.5|33330.3|33325.5|100
1660267200000|2022-08-12 01:20:00|33340.8|33336|33354.3|33349.5|33357.3|33352.5|33339.3|33334.5|115
1660267500000|2022-08-12 01:25:00|33355.8|33351|33360.8|33356|33361.3|33356.5|33354.3|33349.5|82
1660267800000|2022-08-12 01:30:00|33361.3|33356.5|33359.3|33354.5|33364.3|33359.5|33357.3|33352.5|138
1660268100000|2022-08-12 01:35:00|33358.8|33354|33364.3|33359.5|33364.8|33360|33356.8|33352|32
1660268400000|2022-08-12 01:40:00|33363.8|33359|33348.3|33343.5|33365.8|33361|33347.3|33342.5|68
1660268700000|2022-08-12 01:45:00|33348.8|33344|33351.3|33346.5|33357.3|33352.5|33345.3|33340.5|45
1660269000000|2022-08-12 01:50:00|33351.8|33347|33345.8|33341|33352.3|33347.5|33342.8|33338|52
1660269300000|2022-08-12 01:55:00|33345.3|33340.5|33345.3|33340.5|33351.8|33347|33339.3|33334.5|44
1660269600000|2022-08-12 02:00:00|33345.8|33341|33347.3|33342.5|33355.8|33351|33342.3|33337.5|47
1660269900000|2022-08-12 02:05:00|33346.8|33342|33354.8|33350|33358.3|33353.5|33344.8|33340|62
1660270200000|2022-08-12 02:10:00|33354.3|33349.5|33349.3|33344.5|33355.8|33351|33348.3|33343.5|37
1660270500000|2022-08-12 02:15:00|33348.8|33344|33352.3|33347.5|33359.3|33354.5|33348.8|33344|47
1660270800000|2022-08-12 02:20:00|33351.8|33347|33359.3|33354.5|33361.3|33356.5|33351.3|33346.5|44
1660271100000|2022-08-12 02:25:00|33358.8|33354|33344.8|33340|33359.3|33354.5|33344.8|33340|58
1660271400000|2022-08-12 02:30:00|33345.3|33340.5|33355.8|33351|33360.3|33355.5|33344.8|33340|52
1660271700000|2022-08-12 02:35:00|33356.3|33351.5|33354.3|33349.5|33363.8|33359|33351.8|33347|132
1660272000000|2022-08-12 02:40:00|33353.8|33349|33352.3|33347.5|33355.8|33351|33350.8|33346|11
1660272300000|2022-08-12 02:45:00|33352.8|33348|33357.3|33352.5|33357.3|33352.5|33350.3|33345.5|24
1660272600000|2022-08-12 02:50:00|33356.3|33351.5|33364.3|33359.5|33366.8|33362|33356.3|33351.5|51
1660272900000|2022-08-12 02:55:00|33365.3|33360.5|33365.8|33361|33370.3|33365.5|33363.3|33358.5|36
1660273200000|2022-08-12 03:00:00|33366.3|33361.5|33372.3|33367.5|33382.8|33378|33366.3|33361.5|102
1660273500000|2022-08-12 03:05:00|33371.8|33367|33370.8|33366|33375.3|33370.5|33366.8|33362|51
1660273800000|2022-08-12 03:10:00|33370.3|33365.5|33367.3|33362.5|33371.8|33367|33365.3|33360.5|31
1660274100000|2022-08-12 03:15:00|33367.8|33363|33367.3|33362.5|33373.3|33368.5|33364.8|33360|22
1660274400000|2022-08-12 03:20:00|33367.8|33363|33363.3|33358.5|33371.3|33366.5|33363.3|33358.5|22
1660274700000|2022-08-12 03:25:00|33363.8|33359|33365.3|33360.5|33366.8|33362|33360.3|33355.5|29
1660275000000|2022-08-12 03:30:00|33364.8|33360|33366.3|33361.5|33367.3|33362.5|33363.3|33358.5|29
1660275300000|2022-08-12 03:35:00|33365.8|33361|33363.8|33359|33366.3|33361.5|33357.3|33352.5|29
1660275600000|2022-08-12 03:40:00|33363.3|33358.5|33369.8|33365|33373.3|33368.5|33362.3|33357.5|28
1660275900000|2022-08-12 03:45:00|33370.3|33365.5|33370.8|33366|33372.3|33367.5|33367.3|33362.5|17
1660276200000|2022-08-12 03:50:00|33372.3|33367.5|33372.3|33367.5|33373.8|33369|33366.3|33361.5|37
1660276500000|2022-08-12 03:55:00|33371.8|33367|33375.3|33370.5|33377.8|33373|33371.8|33367|11
1660276800000|2022-08-12 04:00:00|33375.8|33371|33378.3|33373.5|33382.8|33378|33375.3|33370.5|67
1660277100000|2022-08-12 04:05:00|33377.8|33373|33379.8|33375|33380.3|33375.5|33375.3|33370.5|24
1660277400000|2022-08-12 04:10:00|33379.3|33374.5|33378.8|33374|33382.8|33378|33377.3|33372.5|24
1660277700000|2022-08-12 04:15:00|33380.3|33375.5|33374.8|33370|33380.3|33375.5|33372.3|33367.5|14
1660278000000|2022-08-12 04:20:00|33374.3|33369.5|33374.8|33370|33378.3|33373.5|33372.8|33368|19
1660278300000|2022-08-12 04:25:00|33375.3|33370.5|33378.3|33373.5|33382.8|33378|33374.3|33369.5|40
1660278600000|2022-08-12 04:30:00|33377.8|33373|33374.3|33369.5|33377.8|33373|33371.3|33366.5|55
1660278900000|2022-08-12 04:35:00|33374.8|33370|33379.8|33375|33381.3|33376.5|33374.8|33370|44
1660279200000|2022-08-12 04:40:00|33379.3|33374.5|33385.3|33380.5|33385.3|33380.5|33377.8|33373|42
1660279500000|2022-08-12 04:45:00|33385.8|33381|33377.3|33372.5|33386.3|33381.5|33375.8|33371|26
1660279800000|2022-08-12 04:50:00|33377.8|33373|33375.3|33370.5|33379.8|33375|33374.3|33369.5|42
1660280100000|2022-08-12 04:55:00|33375.8|33371|33370.3|33365.5|33376.8|33372|33369.8|33365|25
1660280400000|2022-08-12 05:00:00|33369.3|33364.5|33381.8|33377|33388.3|33383.5|33368.3|33363.5|81
1660280700000|2022-08-12 05:05:00|33381.3|33376.5|33378.8|33374|33387.3|33382.5|33376.8|33372|67
1660281000000|2022-08-12 05:10:00|33378.3|33373.5|33382.3|33377.5|33385.8|33381|33375.3|33370.5|52
1660281300000|2022-08-12 05:15:00|33380.8|33376|33374.8|33370|33383.3|33378.5|33371.8|33367|97
1660281600000|2022-08-12 05:20:00|33375.3|33370.5|33380.3|33375.5|33382.3|33377.5|33373.8|33369|32
1660281900000|2022-08-12 05:25:00|33379.8|33375|33382.3|33377.5|33389.3|33384.5|33378.3|33373.5|71
1660282200000|2022-08-12 05:30:00|33381.8|33377|33382.3|33377.5|33389.8|33385|33380.8|33376|85
1660282500000|2022-08-12 05:35:00|33382.8|33378|33380.3|33375.5|33387.3|33382.5|33375.3|33370.5|168
1660282800000|2022-08-12 05:40:00|33380.8|33376|33376.8|33372|33381.8|33377|33374.3|33369.5|49
1660283100000|2022-08-12 05:45:00|33377.3|33372.5|33376.8|33372|33378.3|33373.5|33373.8|33369|33
1660283400000|2022-08-12 05:50:00|33377.3|33372.5|33384.3|33379.5|33384.8|33380|33377.3|33372.5|37
1660283700000|2022-08-12 05:55:00|33384.8|33380|33392.8|33388|33393.8|33389|33383.8|33379|90
1660284000000|2022-08-12 06:00:00|33392.2|33388.6|33396.2|33392.6|33399.2|33395.6|33387.2|33383.6|176
1660284300000|2022-08-12 06:05:00|33395.7|33392.1|33410.7|33407.1|33411.7|33408.1|33395.7|33392.1|256
1660284600000|2022-08-12 06:10:00|33411.7|33408.1|33401.7|33398.1|33412.2|33408.6|33399.7|33396.1|87
1660284900000|2022-08-12 06:15:00|33401.2|33397.6|33396.7|33393.1|33402.7|33399.1|33396.7|33393.1|80
1660285200000|2022-08-12 06:20:00|33397.2|33393.6|33392.2|33388.6|33399.7|33396.1|33387.2|33383.6|117
1660285500000|2022-08-12 06:25:00|33391.2|33387.6|33395.7|33392.1|33398.7|33395.1|33389.2|33385.6|47
1660285800000|2022-08-12 06:30:00|33395.2|33391.6|33402.2|33398.6|33402.7|33399.1|33393.7|33390.1|52
1660286100000|2022-08-12 06:35:00|33401.7|33398.1|33399.2|33395.6|33404.7|33401.1|33394.7|33391.1|36
1660286400000|2022-08-12 06:40:00|33398.7|33395.1|33400.2|33396.6|33402.7|33399.1|33397.7|33394.1|19
1660286700000|2022-08-12 06:45:00|33399.7|33396.1|33394.2|33390.6|33401.2|33397.6|33389.2|33385.6|73
1660287000000|2022-08-12 06:50:00|33393.7|33390.1|33396.2|33392.6|33397.7|33394.1|33389.2|33385.6|81
1660287300000|2022-08-12 06:55:00|33396.7|33393.1|33412.7|33409.1|33412.7|33409.1|33394.2|33390.6|185
1660287600000|2022-08-12 07:00:00|33412.2|33408.6|33404.2|33400.6|33415.2|33411.6|33393.2|33389.6|351
1660287900000|2022-08-12 07:05:00|33404.7|33401.1|33406.7|33403.1|33419.2|33415.6|33403.2|33399.6|272
1660288200000|2022-08-12 07:10:00|33406.2|33402.6|33414.2|33410.6|33422.7|33419.1|33405.7|33402.1|288
1660288500000|2022-08-12 07:15:00|33414.7|33411.1|33426.7|33423.1|33426.7|33423.1|33405.2|33401.6|244
1660288800000|2022-08-12 07:20:00|33426.2|33422.6|33429.7|33426.1|33439.7|33436.1|33426.2|33422.6|564
1660289100000|2022-08-12 07:25:00|33429.2|33425.6|33460.7|33457.1|33462.2|33458.6|33426.2|33422.6|740
1660289400000|2022-08-12 07:30:00|33460.2|33456.6|33470.2|33466.6|33470.2|33466.6|33453.2|33449.6|403
1660289700000|2022-08-12 07:35:00|33469.2|33465.6|33480.2|33476.6|33484.2|33480.6|33462.7|33459.1|657
1660290000000|2022-08-12 07:40:00|33480.7|33477.1|33486.7|33483.1|33488.7|33485.1|33470.7|33467.1|360
1660290300000|2022-08-12 07:45:00|33486.2|33482.6|33504.7|33501.1|33510.7|33507.1|33486.2|33482.6|377
1660290600000|2022-08-12 07:50:00|33504.2|33500.6|33517.7|33514.1|33520.7|33517.1|33504.2|33500.6|367
1660290900000|2022-08-12 07:55:00|33518.2|33514.6|33506.7|33503.1|33520.2|33516.6|33505.7|33502.1|258
1660291200000|2022-08-12 08:00:00|33507.2|33503.6|33500.2|33496.6|33512.7|33509.1|33499.7|33496.1|450
1660291500000|2022-08-12 08:05:00|33501.2|33497.6|33489.7|33486.1|33501.7|33498.1|33488.2|33484.6|277
1660291800000|2022-08-12 08:10:00|33489.2|33485.6|33495.2|33491.6|33496.2|33492.6|33480.7|33477.1|309
1660292100000|2022-08-12 08:15:00|33494.7|33491.1|33497.2|33493.6|33499.2|33495.6|33492.2|33488.6|170
1660292400000|2022-08-12 08:20:00|33497.7|33494.1|33498.2|33494.6|33502.2|33498.6|33497.2|33493.6|257
1660292700000|2022-08-12 08:25:00|33499.2|33495.6|33502.7|33499.1|33504.7|33501.1|33493.2|33489.6|346
1660293000000|2022-08-12 08:30:00|33503.2|33499.6|33505.7|33502.1|33515.2|33511.6|33500.2|33496.6|396
1660293300000|2022-08-12 08:35:00|33506.2|33502.6|33513.7|33510.1|33515.2|33511.6|33502.2|33498.6|148
1660293600000|2022-08-12 08:40:00|33514.2|33510.6|33523.7|33520.1|33528.7|33525.1|33512.7|33509.1|294
1660293900000|2022-08-12 08:45:00|33523.2|33519.6|33514.7|33511.1|33523.7|33520.1|33510.7|33507.1|148
1660294200000|2022-08-12 08:50:00|33514.2|33510.6|33499.2|33495.6|33516.7|33513.1|33499.2|33495.6|363
1660294500000|2022-08-12 08:55:00|33498.7|33495.1|33488.2|33484.6|33500.7|33497.1|33483.7|33480.1|278
1660294800000|2022-08-12 09:00:00|33487.7|33484.1|33494.7|33491.1|33497.7|33494.1|33487.2|33483.6|241
1660295100000|2022-08-12 09:05:00|33495.2|33491.6|33491.2|33487.6|33499.2|33495.6|33487.7|33484.1|267
1660295400000|2022-08-12 09:10:00|33491.7|33488.1|33497.2|33493.6|33500.7|33497.1|33488.7|33485.1|255
1660295700000|2022-08-12 09:15:00|33492.7|33489.1|33492.2|33488.6|33500.7|33497.1|33490.7|33487.1|298
1660296000000|2022-08-12 09:20:00|33491.7|33488.1|33489.7|33486.1|33496.2|33492.6|33484.2|33480.6|169
1660296300000|2022-08-12 09:25:00|33489.2|33485.6|33479.7|33476.1|33491.7|33488.1|33477.7|33474.1|243
1660296600000|2022-08-12 09:30:00|33480.2|33476.6|33492.2|33488.6|33493.7|33490.1|33479.2|33475.6|198
1660296900000|2022-08-12 09:35:00|33492.7|33489.1|33503.7|33500.1|33503.7|33500.1|33490.7|33487.1|249
1660297200000|2022-08-12 09:40:00|33503.2|33499.6|33499.2|33495.6|33508.7|33505.1|33498.2|33494.6|375
1660297500000|2022-08-12 09:45:00|33498.7|33495.1|33503.7|33500.1|33508.2|33504.6|33496.7|33493.1|180
1660297800000|2022-08-12 09:50:00|33503.2|33499.6|33512.2|33508.6|33514.7|33511.1|33503.2|33499.6|270
1660298100000|2022-08-12 09:55:00|33512.7|33509.1|33506.7|33503.1|33514.7|33511.1|33504.2|33500.6|307
1660298400000|2022-08-12 10:00:00|33507.2|33503.6|33481.2|33477.6|33507.2|33503.6|33476.2|33472.6|467
1660298700000|2022-08-12 10:05:00|33480.7|33477.1|33473.2|33469.6|33482.2|33478.6|33469.2|33465.6|205
1660299000000|2022-08-12 10:10:00|33472.7|33469.1|33461.2|33457.6|33473.7|33470.1|33455.7|33452.1|393
1660299300000|2022-08-12 10:15:00|33460.2|33456.6|33445.7|33442.1|33462.7|33459.1|33443.2|33439.6|303
1660299600000|2022-08-12 10:20:00|33445.2|33441.6|33442.2|33438.6|33449.2|33445.6|33437.2|33433.6|450
1660299900000|2022-08-12 10:25:00|33441.7|33438.1|33449.7|33446.1|33454.2|33450.6|33438.2|33434.6|347
1660300200000|2022-08-12 10:30:00|33449.2|33445.6|33453.7|33450.1|33457.2|33453.6|33445.2|33441.6|348
1660300500000|2022-08-12 10:35:00|33454.2|33450.6|33444.2|33440.6|33456.2|33452.6|33443.7|33440.1|250
1660300800000|2022-08-12 10:40:00|33443.7|33440.1|33439.7|33436.1|33450.2|33446.6|33431.7|33428.1|469
1660301100000|2022-08-12 10:45:00|33440.2|33436.6|33449.7|33446.1|33456.2|33452.6|33435.2|33431.6|298
1660301400000|2022-08-12 10:50:00|33450.2|33446.6|33458.2|33454.6|33458.2|33454.6|33443.2|33439.6|130
1660301700000|2022-08-12 10:55:00|33457.7|33454.1|33450.2|33446.6|33459.2|33455.6|33436.7|33433.1|316
1660302000000|2022-08-12 11:00:00|33449.7|33446.1|33423.2|33419.6|33450.7|33447.1|33421.2|33417.6|512
1660302300000|2022-08-12 11:05:00|33422.7|33419.1|33427.2|33423.6|33428.2|33424.6|33413.2|33409.6|354
1660302600000|2022-08-12 11:10:00|33426.7|33423.1|33439.2|33435.6|33440.7|33437.1|33419.7|33416.1|457
1660302900000|2022-08-12 11:15:00|33438.7|33435.1|33432.2|33428.6|33440.2|33436.6|33425.7|33422.1|267
1660303200000|2022-08-12 11:20:00|33430.2|33426.6|33426.7|33423.1|33430.2|33426.6|33414.2|33410.6|377
1660303500000|2022-08-12 11:25:00|33426.2|33422.6|33442.2|33438.6|33446.2|33442.6|33425.2|33421.6|208
1660303800000|2022-08-12 11:30:00|33441.7|33438.1|33445.7|33442.1|33449.7|33446.1|33436.2|33432.6|199
1660304100000|2022-08-12 11:35:00|33446.2|33442.6|33446.2|33442.6|33450.2|33446.6|33442.2|33438.6|162
1660304400000|2022-08-12 11:40:00|33445.7|33442.1|33435.2|33431.6|33447.2|33443.6|33433.2|33429.6|365
1660304700000|2022-08-12 11:45:00|33434.7|33431.1|33434.2|33430.6|33446.2|33442.6|33432.2|33428.6|238
1660305000000|2022-08-12 11:50:00|33433.7|33430.1|33450.2|33446.6|33452.7|33449.1|33429.7|33426.1|371
1660305300000|2022-08-12 11:55:00|33450.7|33447.1|33448.2|33444.6|33455.2|33451.6|33445.7|33442.1|340
1660305600000|2022-08-12 12:00:00|33447.7|33444.1|33439.2|33435.6|33450.7|33447.1|33437.2|33433.6|240
1660305900000|2022-08-12 12:05:00|33438.7|33435.1|33442.2|33438.6|33444.7|33441.1|33432.7|33429.1|399
1660306200000|2022-08-12 12:10:00|33442.7|33439.1|33449.7|33446.1|33451.2|33447.6|33434.7|33431.1|254
1660306500000|2022-08-12 12:15:00|33450.2|33446.6|33465.2|33461.6|33468.2|33464.6|33449.7|33446.1|622
1660306800000|2022-08-12 12:20:00|33464.7|33461.1|33469.2|33465.6|33479.7|33476.1|33462.2|33458.6|620
1660307100000|2022-08-12 12:25:00|33469.7|33466.1|33460.2|33456.6|33471.2|33467.6|33459.2|33455.6|280
1660307400000|2022-08-12 12:30:00|33459.7|33456.1|33479.7|33476.1|33483.2|33479.6|33459.7|33456.1|485
1660307700000|2022-08-12 12:35:00|33480.2|33476.6|33485.7|33482.1|33487.2|33483.6|33476.7|33473.1|264
1660308000000|2022-08-12 12:40:00|33486.2|33482.6|33473.2|33469.6|33491.2|33487.6|33472.2|33468.6|470
1660308300000|2022-08-12 12:45:00|33472.7|33469.1|33482.2|33478.6|33483.2|33479.6|33464.2|33460.6|402
1660308600000|2022-08-12 12:50:00|33482.7|33479.1|33483.2|33479.6|33489.2|33485.6|33480.2|33476.6|225
1660308900000|2022-08-12 12:55:00|33483.7|33480.1|33486.7|33483.1|33489.2|33485.6|33476.7|33473.1|296
1660309200000|2022-08-12 13:00:00|33486.2|33482.6|33490.2|33486.6|33500.2|33496.6|33485.7|33482.1|584
1660309500000|2022-08-12 13:05:00|33489.2|33485.6|33483.7|33480.1|33494.7|33491.1|33482.2|33478.6|377
1660309800000|2022-08-12 13:10:00|33484.2|33480.6|33503.7|33500.1|33505.7|33502.1|33476.7|33473.1|676
1660310100000|2022-08-12 13:15:00|33504.2|33500.6|33491.7|33488.1|33504.2|33500.6|33488.7|33485.1|447
1660310400000|2022-08-12 13:20:00|33491.2|33487.6|33484.7|33481.1|33492.2|33488.6|33481.2|33477.6|383
1660310700000|2022-08-12 13:25:00|33485.2|33481.6|33446.2|33442.6|33485.2|33481.6|33442.2|33438.6|952
1660311000000|2022-08-12 13:30:00|33445.6|33443.2|33500.6|33498.2|33502.1|33499.7|33439.1|33436.7|5052
1660311300000|2022-08-12 13:35:00|33501.1|33498.7|33502.6|33500.2|33519.1|33516.7|33463.6|33461.2|2791
1660311600000|2022-08-12 13:40:00|33503.6|33501.2|33516.1|33513.7|33531.6|33529.2|33503.1|33500.7|2131
1660311900000|2022-08-12 13:45:00|33516.6|33514.2|33473.1|33470.7|33520.6|33518.2|33466.1|33463.7|2260
1660312200000|2022-08-12 13:50:00|33473.6|33471.2|33488.6|33486.2|33510.6|33508.2|33473.6|33471.2|1610
1660312500000|2022-08-12 13:55:00|33489.1|33486.7|33493.1|33490.7|33500.1|33497.7|33477.6|33475.2|1196
1660312800000|2022-08-12 14:00:00|33460.1|33457.7|33428.1|33425.7|33468.1|33465.7|33390.1|33387.7|4768
1660313100000|2022-08-12 14:05:00|33427.1|33424.7|33427.1|33424.7|33446.6|33444.2|33403.1|33400.7|2615
1660313400000|2022-08-12 14:10:00|33427.6|33425.2|33440.8|33438.4|33464.3|33461.9|33424.3|33421.9|2171
1660313700000|2022-08-12 14:15:00|33441.3|33438.9|33468.3|33465.9|33468.8|33466.4|33426.3|33423.9|1600
1660314000000|2022-08-12 14:20:00|33467.8|33465.4|33446.3|33443.9|33474.3|33471.9|33443.3|33440.9|1350
1660314300000|2022-08-12 14:25:00|33445.8|33443.4|33460.3|33457.9|33460.8|33458.4|33420.3|33417.9|1777
1660314600000|2022-08-12 14:30:00|33459.8|33457.4|33456.8|33454.4|33477.3|33474.9|33443.3|33440.9|1509
1660314900000|2022-08-12 14:35:00|33455.3|33452.9|33433.8|33431.4|33482.8|33480.4|33422.8|33420.4|1578
1660315200000|2022-08-12 14:40:00|33434.3|33431.9|33433.3|33430.9|33443.3|33440.9|33419.3|33416.9|1269
1660315500000|2022-08-12 14:45:00|33430.8|33428.4|33441.8|33439.4|33448.3|33445.9|33422.3|33419.9|1167
1660315800000|2022-08-12 14:50:00|33441.3|33438.9|33444.3|33441.9|33451.3|33448.9|33429.8|33427.4|1180
1660316100000|2022-08-12 14:55:00|33443.8|33441.4|33437.3|33434.9|33445.3|33442.9|33425.3|33422.9|978
1660316400000|2022-08-12 15:00:00|33440.8|33438.4|33473.8|33471.4|33493.8|33491.4|33428.8|33426.4|2193
1660316700000|2022-08-12 15:05:00|33474.3|33471.9|33454.8|33452.4|33485.3|33482.9|33447.3|33444.9|1142
1660317000000|2022-08-12 15:10:00|33454.3|33451.9|33464.8|33462.4|33473.8|33471.4|33452.8|33450.4|1071
1660317300000|2022-08-12 15:15:00|33464.3|33461.9|33501.8|33499.4|33509.3|33506.9|33457.8|33455.4|1593
1660317600000|2022-08-12 15:20:00|33501.3|33498.9|33522.8|33520.4|33529.8|33527.4|33501.3|33498.9|1655
1660317900000|2022-08-12 15:25:00|33522.3|33519.9|33525.3|33522.9|33544.3|33541.9|33522.3|33519.9|1488
1660318200000|2022-08-12 15:30:00|33527.3|33524.9|33523.8|33521.4|33538.3|33535.9|33513.8|33511.4|1094
1660318500000|2022-08-12 15:35:00|33524.3|33521.9|33531.8|33529.4|33543.3|33540.9|33520.3|33517.9|960
1660318800000|2022-08-12 15:40:00|33532.3|33529.9|33523.8|33521.4|33533.8|33531.4|33510.3|33507.9|1021
1660319100000|2022-08-12 15:45:00|33524.3|33521.9|33536.3|33533.9|33548.3|33545.9|33518.3|33515.9|985
1660319400000|2022-08-12 15:50:00|33537.3|33534.9|33547.8|33545.4|33550.8|33548.4|33530.3|33527.9|851
1660319700000|2022-08-12 15:55:00|33548.3|33545.9|33541.3|33538.9|33556.3|33553.9|33537.3|33534.9|1034
1660320000000|2022-08-12 16:00:00|33541.8|33539.4|33569.8|33567.4|33576.3|33573.9|33539.8|33537.4|1337
1660320300000|2022-08-12 16:05:00|33568.8|33566.4|33579.8|33577.4|33580.3|33577.9|33564.3|33561.9|893
1660320600000|2022-08-12 16:10:00|33579.3|33576.9|33578.8|33576.4|33593.8|33591.4|33577.3|33574.9|1233
1660320900000|2022-08-12 16:15:00|33579.3|33576.9|33583.3|33580.9|33596.3|33593.9|33577.3|33574.9|780
1660321200000|2022-08-12 16:20:00|33583.8|33581.4|33595.3|33592.9|33601.3|33598.9|33582.3|33579.9|702
1660321500000|2022-08-12 16:25:00|33596.8|33594.4|33601.3|33598.9|33603.3|33600.9|33592.3|33589.9|664
1660321800000|2022-08-12 16:30:00|33601.8|33599.4|33597.8|33595.4|33606.3|33603.9|33592.3|33589.9|621
1660322100000|2022-08-12 16:35:00|33597.3|33594.9|33597.3|33594.9|33606.8|33604.4|33593.3|33590.9|629
1660322400000|2022-08-12 16:40:00|33597.9|33595.5|33600.9|33598.5|33603.4|33601|33588.9|33586.5|622
1660322700000|2022-08-12 16:45:00|33600.4|33598|33608.4|33606|33611.9|33609.5|33599.4|33597|652
1660323000000|2022-08-12 16:50:00|33607.9|33605.5|33608.4|33606|33616.4|33614|33603.9|33601.5|704
1660323300000|2022-08-12 16:55:00|33608.9|33606.5|33604.9|33602.5|33611.9|33609.5|33598.9|33596.5|695
1660323600000|2022-08-12 17:00:00|33605.4|33603|33605.9|33603.5|33612.9|33610.5|33598.9|33596.5|702
1660323900000|2022-08-12 17:05:00|33606.9|33604.5|33620.4|33618|33621.4|33619|33600.9|33598.5|829
1660324200000|2022-08-12 17:10:00|33619.9|33617.5|33616.9|33614.5|33625.9|33623.5|33611.4|33609|805
1660324500000|2022-08-12 17:15:00|33617.4|33615|33618.4|33616|33627.4|33625|33610.9|33608.5|599
1660324800000|2022-08-12 17:20:00|33617.9|33615.5|33614.9|33612.5|33622.9|33620.5|33609.9|33607.5|629
1660325100000|2022-08-12 17:25:00|33615.4|33613|33615.9|33613.5|33623.9|33621.5|33611.4|33609|730
1660325400000|2022-08-12 17:30:00|33616.4|33614|33617.9|33615.5|33623.4|33621|33606.9|33604.5|686
1660325700000|2022-08-12 17:35:00|33618.4|33616|33615.9|33613.5|33622.9|33620.5|33611.4|33609|509
1660326000000|2022-08-12 17:40:00|33615.4|33613|33615.9|33613.5|33621.9|33619.5|33612.9|33610.5|672
1660326300000|2022-08-12 17:45:00|33615.4|33613|33622.9|33620.5|33625.4|33623|33614.9|33612.5|591
1660326600000|2022-08-12 17:50:00|33621.9|33619.5|33637.4|33635|33647.4|33645|33621.9|33619.5|1200
1660326900000|2022-08-12 17:55:00|33637.9|33635.5|33626.9|33624.5|33638.9|33636.5|33623.4|33621|492
1660327200000|2022-08-12 18:00:00|33627.4|33625|33622.9|33620.5|33629.9|33627.5|33620.9|33618.5|676
1660327500000|2022-08-12 18:05:00|33621.9|33619.5|33616.9|33614.5|33622.9|33620.5|33609.4|33607|752
1660327800000|2022-08-12 18:10:00|33617.9|33615.5|33619.4|33617|33620.9|33618.5|33614.9|33612.5|541
1660328100000|2022-08-12 18:15:00|33619.9|33617.5|33628.9|33626.5|33632.4|33630|33617.9|33615.5|501
1660328400000|2022-08-12 18:20:00|33629.4|33627|33623.9|33621.5|33629.4|33627|33620.9|33618.5|319
1660328700000|2022-08-12 18:25:00|33623.4|33621|33630.9|33628.5|33634.9|33632.5|33618.9|33616.5|434
1660329000000|2022-08-12 18:30:00|33631.4|33629|33688.4|33686|33688.4|33686|33631.4|33629|1550
1660329300000|2022-08-12 18:35:00|33687.9|33685.5|33675.4|33673|33689.9|33687.5|33669.9|33667.5|1054
1660329600000|2022-08-12 18:40:00|33674.9|33672.5|33681.4|33679|33686.9|33684.5|33671.4|33669|672
1660329900000|2022-08-12 18:45:00|33681.9|33679.5|33676.9|33674.5|33687.4|33685|33675.9|33673.5|688
1660330200000|2022-08-12 18:50:00|33677.4|33675|33665.4|33663|33683.9|33681.5|33661.9|33659.5|781
1660330500000|2022-08-12 18:55:00|33664.9|33662.5|33672.4|33670|33678.4|33676|33659.9|33657.5|719
1660330800000|2022-08-12 19:00:00|33672.9|33670.5|33683.9|33681.5|33691.9|33689.5|33666.9|33664.5|777
1660331100000|2022-08-12 19:05:00|33683.4|33681|33694.9|33692.5|33703.9|33701.5|33681.4|33679|1040
1660331400000|2022-08-12 19:10:00|33695.9|33693.5|33707.9|33705.5|33722.9|33720.5|33691.9|33689.5|1193
1660331700000|2022-08-12 19:15:00|33706.9|33704.5|33716.4|33714|33724.9|33722.5|33701.9|33699.5|784
1660332000000|2022-08-12 19:20:00|33715.9|33713.5|33693.9|33691.5|33716.9|33714.5|33685.4|33683|881
1660332300000|2022-08-12 19:25:00|33694.9|33692.5|33705.4|33703|33710.4|33708|33686.4|33684|689
1660332600000|2022-08-12 19:30:00|33704.9|33702.5|33686.9|33684.5|33709.9|33707.5|33683.9|33681.5|894
1660332900000|2022-08-12 19:35:00|33687.4|33685|33691.9|33689.5|33696.9|33694.5|33680.9|33678.5|787
1660333200000|2022-08-12 19:40:00|33692.9|33690.5|33726.4|33724|33730.9|33728.5|33691.4|33689|1359
1660333500000|2022-08-12 19:45:00|33725.9|33723.5|33727.9|33725.5|33727.9|33725.5|33707.9|33705.5|933
1660333800000|2022-08-12 19:50:00|33730.9|33728.5|33719.9|33717.5|33740.4|33738|33711.9|33709.5|2076
1660334100000|2022-08-12 19:55:00|33722.9|33720.5|33752.4|33750|33761.4|33759|33717.9|33715.5|4041
1660334400000|2022-08-12 20:00:00|33753.6|33748.8|33745.6|33740.8|33755.1|33750.3|33730.6|33725.8|2008
1660334700000|2022-08-12 20:05:00|33746.1|33741.3|33725.6|33720.8|33746.6|33741.8|33721.6|33716.8|948
1660335000000|2022-08-12 20:10:00|33726.1|33721.3|33726.6|33721.8|33730.1|33725.3|33718.6|33713.8|818
1660335300000|2022-08-12 20:15:00|33726.1|33721.3|33734.1|33729.3|33737.1|33732.3|33719.6|33714.8|296
1660335600000|2022-08-12 20:20:00|33734.6|33729.8|33737.6|33732.8|33737.6|33732.8|33732.1|33727.3|78
1660335900000|2022-08-12 20:25:00|33738.1|33733.3|33744.1|33739.3|33746.1|33741.3|33734.6|33729.8|233
1660336200000|2022-08-12 20:30:00|33744.6|33739.8|33739.6|33734.8|33745.6|33740.8|33737.1|33732.3|83
1660336500000|2022-08-12 20:35:00|33739.1|33734.3|33754.6|33749.8|33754.6|33749.8|33739.1|33734.3|167
1660336800000|2022-08-12 20:40:00|33755.1|33750.3|33749.1|33744.3|33755.1|33750.3|33746.6|33741.8|109
1660337100000|2022-08-12 20:45:00|33748.6|33743.8|33754.6|33749.8|33759.1|33754.3|33747.6|33742.8|168
1660337400000|2022-08-12 20:50:00|33756.1|33751.3|33753.1|33748.3|33759.1|33754.3|33750.1|33745.3|95
1660337700000|2022-08-12 20:55:00|33753.6|33748.8|33753.4|33743.6|33755.1|33750.3|33748.1|33742.8|136
1660514400000|2022-08-14 22:00:00|33731.6|33726.8|33714.6|33709.8|33735.6|33730.8|33713.6|33708.8|228
1660514700000|2022-08-14 22:05:00|33715.1|33710.3|33705.6|33700.8|33716.1|33711.3|33695.6|33690.8|224
1660515000000|2022-08-14 22:10:00|33706.1|33701.3|33707.6|33702.8|33711.1|33706.3|33696.1|33691.3|125
1660515300000|2022-08-14 22:15:00|33707.1|33702.3|33712.1|33707.3|33713.1|33708.3|33703.6|33698.8|64
1660515600000|2022-08-14 22:20:00|33712.6|33707.8|33698.6|33693.8|33713.1|33708.3|33698.1|33693.3|163
1660515900000|2022-08-14 22:25:00|33699.1|33694.3|33702.6|33697.8|33705.1|33700.3|33698.6|33693.8|64
1660516200000|2022-08-14 22:30:00|33702.1|33697.3|33691.6|33686.8|33702.6|33697.8|33686.1|33681.3|215
1660516500000|2022-08-14 22:35:00|33692.1|33687.3|33693.6|33688.8|33698.6|33693.8|33687.1|33682.3|67
1660516800000|2022-08-14 22:40:00|33694.1|33689.3|33688.6|33683.8|33695.6|33690.8|33686.6|33681.8|50
1660517100000|2022-08-14 22:45:00|33688.1|33683.3|33697.6|33692.8|33697.6|33692.8|33688.1|33683.3|41
1660517400000|2022-08-14 22:50:00|33698.1|33693.3|33695.6|33690.8|33698.1|33693.3|33691.1|33686.3|18
1660517700000|2022-08-14 22:55:00|33696.1|33691.3|33695.6|33690.8|33697.6|33692.8|33688.6|33683.8|73
1660518000000|2022-08-14 23:00:00|33695.1|33690.3|33701.6|33696.8|33704.6|33699.8|33694.1|33689.3|105
1660518300000|2022-08-14 23:05:00|33702.1|33697.3|33702.6|33697.8|33703.1|33698.3|33697.6|33692.8|55
1660518600000|2022-08-14 23:10:00|33703.1|33698.3|33704.1|33699.3|33705.6|33700.8|33697.6|33692.8|66
1660518900000|2022-08-14 23:15:00|33703.6|33698.8|33697.1|33692.3|33708.1|33703.3|33697.1|33692.3|18
1660519200000|2022-08-14 23:20:00|33697.6|33692.8|33698.6|33693.8|33700.6|33695.8|33696.1|33691.3|28
1660519500000|2022-08-14 23:25:00|33699.1|33694.3|33694.1|33689.3|33701.6|33696.8|33693.1|33688.3|23
1660519800000|2022-08-14 23:30:00|33695.1|33690.3|33698.6|33693.8|33698.6|33693.8|33690.6|33685.8|67
1660520100000|2022-08-14 23:35:00|33698.1|33693.3|33691.6|33686.8|33698.1|33693.3|33691.6|33686.8|26
1660520400000|2022-08-14 23:40:00|33692.6|33687.8|33690.1|33685.3|33697.1|33692.3|33689.6|33684.8|50
1660520700000|2022-08-14 23:45:00|33690.6|33685.8|33685.1|33680.3|33693.1|33688.3|33685.1|33680.3|99
1660521000000|2022-08-14 23:50:00|33684.6|33679.8|33681.6|33676.8|33686.6|33681.8|33679.1|33674.3|62
1660521300000|2022-08-14 23:55:00|33681.1|33676.3|33663.1|33658.3|33681.6|33676.8|33661.1|33656.3|167
1660521600000|2022-08-15 00:00:00|33663.6|33658.8|33675.6|33670.8|33678.1|33673.3|33663.6|33658.8|127
1660521900000|2022-08-15 00:05:00|33676.1|33671.3|33681.1|33676.3|33686.6|33681.8|33674.6|33669.8|289
1660522200000|2022-08-15 00:10:00|33681.6|33676.8|33689.1|33684.3|33692.6|33687.8|33675.6|33670.8|97
1660522500000|2022-08-15 00:15:00|33688.6|33683.8|33701.1|33696.3|33707.1|33702.3|33688.1|33683.3|102
1660522800000|2022-08-15 00:20:00|33701.6|33696.8|33691.1|33686.3|33702.1|33697.3|33688.6|33683.8|84
1660523100000|2022-08-15 00:25:00|33690.6|33685.8|33689.6|33684.8|33691.6|33686.8|33685.6|33680.8|51
1660523400000|2022-08-15 00:30:00|33689.1|33684.3|33683.6|33678.8|33691.6|33686.8|33681.6|33676.8|51
1660523700000|2022-08-15 00:35:00|33684.1|33679.3|33682.1|33677.3|33691.1|33686.3|33682.1|33677.3|52
1660524000000|2022-08-15 00:40:00|33681.6|33676.8|33683.6|33678.8|33683.6|33678.8|33676.6|33671.8|48
1660524300000|2022-08-15 00:45:00|33684.1|33679.3|33688.1|33683.3|33689.6|33684.8|33680.6|33675.8|65
1660524600000|2022-08-15 00:50:00|33687.6|33682.8|33691.6|33686.8|33693.6|33688.8|33685.6|33680.8|38
1660524900000|2022-08-15 00:55:00|33692.1|33687.3|33683.6|33678.8|33696.1|33691.3|33683.6|33678.8|47
1660525200000|2022-08-15 01:00:00|33683.1|33678.3|33678.6|33673.8|33689.1|33684.3|33677.1|33672.3|65
1660525500000|2022-08-15 01:05:00|33678.1|33673.3|33668.6|33663.8|33679.6|33674.8|33668.6|33663.8|100
1660525800000|2022-08-15 01:10:00|33668.1|33663.3|33666.1|33661.3|33670.6|33665.8|33663.6|33658.8|125
1660526100000|2022-08-15 01:15:00|33666.6|33661.8|33673.1|33668.3|33674.1|33669.3|33663.6|33658.8|105
1660526400000|2022-08-15 01:20:00|33672.6|33667.8|33682.1|33677.3|33682.6|33677.8|33666.1|33661.3|102
1660526700000|2022-08-15 01:25:00|33682.6|33677.8|33686.6|33681.8|33688.6|33683.8|33679.1|33674.3|68
1660527000000|2022-08-15 01:30:00|33686.1|33681.3|33693.6|33688.8|33695.1|33690.3|33685.1|33680.3|71
1660527300000|2022-08-15 01:35:00|33694.1|33689.3|33693.6|33688.8|33703.1|33698.3|33692.6|33687.8|95
1660527600000|2022-08-15 01:40:00|33694.1|33689.3|33705.6|33700.8|33705.6|33700.8|33693.6|33688.8|92
1660527900000|2022-08-15 01:45:00|33705.1|33700.3|33713.6|33708.8|33716.6|33711.8|33703.1|33698.3|145
1660528200000|2022-08-15 01:50:00|33713.1|33708.3|33709.6|33704.8|33716.6|33711.8|33709.6|33704.8|110
1660528500000|2022-08-15 01:55:00|33709.1|33704.3|33711.6|33706.8|33712.6|33707.8|33706.1|33701.3|97
1660528800000|2022-08-15 02:00:00|33712.1|33707.3|33698.6|33693.8|33714.1|33709.3|33698.1|33693.3|101
1660529100000|2022-08-15 02:05:00|33698.1|33693.3|33689.6|33684.8|33698.1|33693.3|33688.6|33683.8|88
1660529400000|2022-08-15 02:10:00|33689.1|33684.3|33675.6|33670.8|33689.6|33684.8|33674.6|33669.8|111
1660529700000|2022-08-15 02:15:00|33674.6|33669.8|33665.1|33660.3|33677.1|33672.3|33664.6|33659.8|220
1660530000000|2022-08-15 02:20:00|33664.6|33659.8|33672.6|33667.8|33673.6|33668.8|33660.6|33655.8|156
1660530300000|2022-08-15 02:25:00|33671.1|33666.3|33672.1|33667.3|33674.6|33669.8|33668.6|33663.8|67
1660530600000|2022-08-15 02:30:00|33672.6|33667.8|33672.6|33667.8|33674.6|33669.8|33665.6|33660.8|54
1660530900000|2022-08-15 02:35:00|33673.6|33668.8|33670.6|33665.8|33674.6|33669.8|33670.1|33665.3|17
1660531200000|2022-08-15 02:40:00|33671.1|33666.3|33673.6|33668.8|33674.6|33669.8|33670.6|33665.8|23
1660531500000|2022-08-15 02:45:00|33674.6|33669.8|33668.6|33663.8|33675.1|33670.3|33666.6|33661.8|50
1660531800000|2022-08-15 02:50:00|33668.1|33663.3|33669.6|33664.8|33670.6|33665.8|33663.1|33658.3|114
1660532100000|2022-08-15 02:55:00|33670.1|33665.3|33668.6|33663.8|33672.1|33667.3|33665.6|33660.8|33
1660532400000|2022-08-15 03:00:00|33668.1|33663.3|33667.6|33662.8|33669.6|33664.8|33665.1|33660.3|52
1660532700000|2022-08-15 03:05:00|33668.1|33663.3|33674.6|33669.8|33677.6|33672.8|33665.1|33660.3|79
1660533000000|2022-08-15 03:10:00|33674.1|33669.3|33686.6|33681.8|33688.1|33683.3|33674.1|33669.3|219
1660533300000|2022-08-15 03:15:00|33686.1|33681.3|33685.6|33680.8|33687.6|33682.8|33681.6|33676.8|74
1660533600000|2022-08-15 03:20:00|33685.1|33680.3|33681.6|33676.8|33686.1|33681.3|33678.6|33673.8|39
1660533900000|2022-08-15 03:25:00|33682.1|33677.3|33683.6|33678.8|33685.6|33680.8|33682.1|33677.3|18
1660534200000|2022-08-15 03:30:00|33684.1|33679.3|33682.6|33677.8|33687.6|33682.8|33682.1|33677.3|61
1660534500000|2022-08-15 03:35:00|33682.1|33677.3|33680.6|33675.8|33682.6|33677.8|33676.6|33671.8|43
1660534800000|2022-08-15 03:40:00|33680.1|33675.3|33683.1|33678.3|33686.1|33681.3|33678.6|33673.8|60
1660535100000|2022-08-15 03:45:00|33682.6|33677.8|33682.6|33677.8|33686.1|33681.3|33680.6|33675.8|20
1660535400000|2022-08-15 03:50:00|33683.1|33678.3|33684.6|33679.8|33688.1|33683.3|33680.6|33675.8|26
1660535700000|2022-08-15 03:55:00|33685.1|33680.3|33684.6|33679.8|33686.6|33681.8|33681.6|33676.8|33
1660536000000|2022-08-15 04:00:00|33685.1|33680.3|33689.6|33684.8|33690.6|33685.8|33685.1|33680.3|56
1660536300000|2022-08-15 04:05:00|33690.1|33685.3|33686.6|33681.8|33691.1|33686.3|33684.1|33679.3|24
1660536600000|2022-08-15 04:10:00|33686.1|33681.3|33687.6|33682.8|33688.6|33683.8|33685.1|33680.3|27
1660536900000|2022-08-15 04:15:00|33687.1|33682.3|33689.1|33684.3|33690.6|33685.8|33686.1|33681.3|16
1660537200000|2022-08-15 04:20:00|33688.6|33683.8|33689.1|33684.3|33690.6|33685.8|33687.6|33682.8|27
1660537500000|2022-08-15 04:25:00|33688.6|33683.8|33688.6|33683.8|33691.6|33686.8|33687.1|33682.3|25
1660537800000|2022-08-15 04:30:00|33688.1|33683.3|33689.6|33684.8|33691.1|33686.3|33685.6|33680.8|33
1660538100000|2022-08-15 04:35:00|33690.1|33685.3|33689.1|33684.3|33690.6|33685.8|33686.6|33681.8|30
1660538400000|2022-08-15 04:40:00|33689.6|33684.8|33689.1|33684.3|33693.1|33688.3|33689.1|33684.3|47
1660538700000|2022-08-15 04:45:00|33689.6|33684.8|33683.6|33678.8|33691.1|33686.3|33683.1|33678.3|26
1660539000000|2022-08-15 04:50:00|33683.1|33678.3|33684.1|33679.3|33685.6|33680.8|33682.1|33677.3|50
1660539300000|2022-08-15 04:55:00|33685.1|33680.3|33684.1|33679.3|33685.6|33680.8|33682.1|33677.3|57
1660539600000|2022-08-15 05:00:00|33685.1|33680.3|33691.6|33686.8|33692.1|33687.3|33682.6|33677.8|136
1660539900000|2022-08-15 05:05:00|33692.1|33687.3|33685.6|33680.8|33697.1|33692.3|33684.1|33679.3|91
1660540200000|2022-08-15 05:10:00|33686.1|33681.3|33683.1|33678.3|33687.6|33682.8|33682.1|33677.3|63
1660540500000|2022-08-15 05:15:00|33683.6|33678.8|33680.1|33675.3|33684.1|33679.3|33679.6|33674.8|47
1660540800000|2022-08-15 05:20:00|33679.6|33674.8|33679.6|33674.8|33684.1|33679.3|33678.6|33673.8|47
1660541100000|2022-08-15 05:25:00|33679.1|33674.3|33675.6|33670.8|33679.6|33674.8|33673.1|33668.3|64
1660541400000|2022-08-15 05:30:00|33676.1|33671.3|33665.6|33660.8|33677.1|33672.3|33665.1|33660.3|111
1660541700000|2022-08-15 05:35:00|33666.1|33661.3|33668.6|33663.8|33669.1|33664.3|33664.1|33659.3|60
1660542000000|2022-08-15 05:40:00|33669.1|33664.3|33670.6|33665.8|33673.1|33668.3|33669.1|33664.3|45
1660542300000|2022-08-15 05:45:00|33671.1|33666.3|33669.6|33664.8|33671.1|33666.3|33666.1|33661.3|38
1660542600000|2022-08-15 05:50:00|33670.6|33665.8|33677.1|33672.3|33678.1|33673.3|33669.6|33664.8|45
1660542900000|2022-08-15 05:55:00|33677.6|33672.8|33682.6|33677.8|33684.1|33679.3|33673.6|33668.8|113
1660543200000|2022-08-15 06:00:00|33682|33678.4|33694|33690.4|33695|33691.4|33677.5|33673.9|304
1660543500000|2022-08-15 06:05:00|33693.5|33689.9|33684|33680.4|33695|33691.4|33683.5|33679.9|120
1660543800000|2022-08-15 06:10:00|33684.5|33680.9|33686|33682.4|33695|33691.4|33682|33678.4|79
1660544100000|2022-08-15 06:15:00|33685.5|33681.9|33690|33686.4|33696.5|33692.9|33685.5|33681.9|118
1660544400000|2022-08-15 06:20:00|33689.5|33685.9|33688.5|33684.9|33690.5|33686.9|33683.5|33679.9|75
1660544700000|2022-08-15 06:25:00|33687.5|33683.9|33685|33681.4|33691.5|33687.9|33684|33680.4|83
1660545000000|2022-08-15 06:30:00|33684.5|33680.9|33683|33679.4|33685.5|33681.9|33677.5|33673.9|91
1660545300000|2022-08-15 06:35:00|33682.5|33678.9|33676.5|33672.9|33682.5|33678.9|33676|33672.4|56
1660545600000|2022-08-15 06:40:00|33675.5|33671.9|33682.5|33678.9|33684.5|33680.9|33675.5|33671.9|50
1660545900000|2022-08-15 06:45:00|33682|33678.4|33679|33675.4|33686.5|33682.9|33677.5|33673.9|60
1660546200000|2022-08-15 06:50:00|33678.5|33674.9|33679|33675.4|33682|33678.4|33675.5|33671.9|89
1660546500000|2022-08-15 06:55:00|33678.5|33674.9|33677|33673.4|33682|33678.4|33676.5|33672.9|156
1660546800000|2022-08-15 07:00:00|33678.5|33674.9|33681|33677.4|33682|33678.4|33669|33665.4|418
1660547100000|2022-08-15 07:05:00|33680.5|33676.9|33664|33660.4|33685.5|33681.9|33662|33658.4|356
1660547400000|2022-08-15 07:10:00|33663.5|33659.9|33654|33650.4|33668.5|33664.9|33652|33648.4|466
1660547700000|2022-08-15 07:15:00|33654.5|33650.9|33642.5|33638.9|33654.5|33650.9|33639|33635.4|447
1660548000000|2022-08-15 07:20:00|33643|33639.4|33631|33627.4|33643|33639.4|33626.5|33622.9|430
1660548300000|2022-08-15 07:25:00|33631.5|33627.9|33628.5|33624.9|33632.5|33628.9|33621.5|33617.9|428
1660548600000|2022-08-15 07:30:00|33627.5|33623.9|33628.5|33624.9|33637|33633.4|33627|33623.4|309
1660548900000|2022-08-15 07:35:00|33629|33625.4|33608.5|33604.9|33629|33625.4|33608|33604.4|494
1660549200000|2022-08-15 07:40:00|33609|33605.4|33619.5|33615.9|33621|33617.4|33604.5|33600.9|356
1660549500000|2022-08-15 07:45:00|33619|33615.4|33617|33613.4|33623|33619.4|33614|33610.4|234
1660549800000|2022-08-15 07:50:00|33617.5|33613.9|33618.5|33614.9|33623.5|33619.9|33607.5|33603.9|264
1660550100000|2022-08-15 07:55:00|33617.5|33613.9|33604.5|33600.9|33618.5|33614.9|33603|33599.4|282
1660550400000|2022-08-15 08:00:00|33605.5|33601.9|33619|33615.4|33619|33615.4|33604.5|33600.9|532
1660550700000|2022-08-15 08:05:00|33619.5|33615.9|33630.5|33626.9|33639.5|33635.9|33618.5|33614.9|378
1660551000000|2022-08-15 08:10:00|33631|33627.4|33629.5|33625.9|33634|33630.4|33626.5|33622.9|218
1660551300000|2022-08-15 08:15:00|33630|33626.4|33630.5|33626.9|33632.5|33628.9|33624.5|33620.9|221
1660551600000|2022-08-15 08:20:00|33631|33627.4|33626.5|33622.9|33636|33632.4|33625.5|33621.9|333
1660551900000|2022-08-15 08:25:00|33626|33622.4|33640.5|33636.9|33641.5|33637.9|33623.5|33619.9|269
1660552200000|2022-08-15 08:30:00|33641|33637.4|33638|33634.4|33643|33639.4|33636.5|33632.9|366
1660552500000|2022-08-15 08:35:00|33638.5|33634.9|33643.5|33639.9|33644|33640.4|33634.5|33630.9|154
1660552800000|2022-08-15 08:40:00|33645.5|33641.9|33639.5|33635.9|33655.5|33651.9|33639.5|33635.9|400
1660553100000|2022-08-15 08:45:00|33639|33635.4|33637|33633.4|33640.5|33636.9|33632|33628.4|196
1660553400000|2022-08-15 08:50:00|33636.5|33632.9|33631|33627.4|33639.5|33635.9|33627.5|33623.9|168
1660553700000|2022-08-15 08:55:00|33630.5|33626.9|33621|33617.4|33632|33628.4|33619.5|33615.9|155
1660554000000|2022-08-15 09:00:00|33621.5|33617.9|33619|33615.4|33622.5|33618.9|33617|33613.4|142
1660554300000|2022-08-15 09:05:00|33619.5|33615.9|33620.5|33616.9|33622|33618.4|33614.5|33610.9|166
1660554600000|2022-08-15 09:10:00|33620|33616.4|33630.5|33626.9|33630.5|33626.9|33618|33614.4|191
1660554900000|2022-08-15 09:15:00|33631|33627.4|33615|33611.4|33636|33632.4|33609.5|33605.9|505
1660555200000|2022-08-15 09:20:00|33615.5|33611.9|33602.5|33598.9|33615.5|33611.9|33597.5|33593.9|418
1660555500000|2022-08-15 09:25:00|33603.5|33599.9|33602.5|33598.9|33606.5|33602.9|33594.5|33590.9|284
1660555800000|2022-08-15 09:30:00|33603|33599.4|33594|33590.4|33604|33600.4|33592.5|33588.9|132
1660556100000|2022-08-15 09:35:00|33594.5|33590.9|33590.5|33586.9|33594.5|33590.9|33584|33580.4|422
1660556400000|2022-08-15 09:40:00|33591|33587.4|33606.5|33602.9|33607.5|33603.9|33590.5|33586.9|309
1660556700000|2022-08-15 09:45:00|33607|33603.4|33608|33604.4|33614|33610.4|33600.5|33596.9|328
1660557000000|2022-08-15 09:50:00|33607.5|33603.9|33610.5|33606.9|33619|33615.4|33606.5|33602.9|243
1660557300000|2022-08-15 09:55:00|33610|33606.4|33610|33606.4|33616.5|33612.9|33607|33603.4|173
1660557600000|2022-08-15 10:00:00|33609.5|33605.9|33605|33601.4|33619.5|33615.9|33603.5|33599.9|454
1660557900000|2022-08-15 10:05:00|33605.5|33601.9|33597.5|33593.9|33605.5|33601.9|33595.5|33591.9|197
1660558200000|2022-08-15 10:10:00|33597|33593.4|33593|33589.4|33602.5|33598.9|33577.5|33573.9|506
1660558500000|2022-08-15 10:15:00|33593.5|33589.9|33594.5|33590.9|33596|33592.4|33587.5|33583.9|241
1660558800000|2022-08-15 10:20:00|33595|33591.4|33572.5|33568.9|33595|33591.4|33570.5|33566.9|354
1660559100000|2022-08-15 10:25:00|33573|33569.4|33573|33569.4|33584.5|33580.9|33572.5|33568.9|343
1660559400000|2022-08-15 10:30:00|33573.5|33569.9|33572.5|33568.9|33580.5|33576.9|33567.5|33563.9|587
1660559700000|2022-08-15 10:35:00|33572|33568.4|33575.5|33571.9|33579.5|33575.9|33570.5|33566.9|207
1660560000000|2022-08-15 10:40:00|33574.5|33570.9|33585.5|33581.9|33585.5|33581.9|33573.5|33569.9|307
1660560300000|2022-08-15 10:45:00|33586|33582.4|33603.5|33599.9|33606.5|33602.9|33580.5|33576.9|460
1660560600000|2022-08-15 10:50:00|33602.5|33598.9|33598|33594.4|33604.5|33600.9|33591.5|33587.9|344
1660560900000|2022-08-15 10:55:00|33598.5|33594.9|33598.5|33594.9|33605.5|33601.9|33597|33593.4|261
1660561200000|2022-08-15 11:00:00|33600|33596.4|33601.5|33597.9|33610.5|33606.9|33595.5|33591.9|504
1660561500000|2022-08-15 11:05:00|33600.5|33596.9|33604.5|33600.9|33607.5|33603.9|33595.5|33591.9|330
1660561800000|2022-08-15 11:10:00|33604|33600.4|33603.5|33599.9|33604.5|33600.9|33599.5|33595.9|191
1660562100000|2022-08-15 11:15:00|33604|33600.4|33606.5|33602.9|33609|33605.4|33602|33598.4|184
1660562400000|2022-08-15 11:20:00|33606|33602.4|33600.5|33596.9|33611|33607.4|33600.5|33596.9|329
1660562700000|2022-08-15 11:25:00|33601|33597.4|33603.5|33599.9|33604|33600.4|33596|33592.4|139
1660563000000|2022-08-15 11:30:00|33604.5|33600.9|33596|33592.4|33604.5|33600.9|33594|33590.4|302
1660563300000|2022-08-15 11:35:00|33595.5|33591.9|33598.5|33594.9|33600.5|33596.9|33594.5|33590.9|150
1660563600000|2022-08-15 11:40:00|33598|33594.4|33585.5|33581.9|33600.5|33596.9|33581|33577.4|346
1660563900000|2022-08-15 11:45:00|33586|33582.4|33568|33564.4|33586.5|33582.9|33566.5|33562.9|383
1660564200000|2022-08-15 11:50:00|33568.5|33564.9|33560.5|33556.9|33571.5|33567.9|33553.5|33549.9|541
1660564500000|2022-08-15 11:55:00|33561|33557.4|33575.5|33571.9|33577.5|33573.9|33561|33557.4|419
1660564800000|2022-08-15 12:00:00|33575|33571.4|33559.5|33555.9|33575|33571.4|33553|33549.4|447
1660565100000|2022-08-15 12:05:00|33560.5|33556.9|33563|33559.4|33564|33560.4|33556.5|33552.9|289
1660565400000|2022-08-15 12:10:00|33563.5|33559.9|33580|33576.4|33580.5|33576.9|33551.5|33547.9|499
1660565700000|2022-08-15 12:15:00|33580.5|33576.9|33588|33584.4|33589.5|33585.9|33576.5|33572.9|403
1660566000000|2022-08-15 12:20:00|33588.5|33584.9|33587|33583.4|33596.5|33592.9|33583|33579.4|466
1660566300000|2022-08-15 12:25:00|33586.5|33582.9|33595.5|33591.9|33602.5|33598.9|33584.5|33580.9|526
1660566600000|2022-08-15 12:30:00|33596|33592.4|33573.5|33569.9|33601|33597.4|33572|33568.4|943
1660566900000|2022-08-15 12:35:00|33573|33569.4|33548.5|33544.9|33576.5|33572.9|33546.5|33542.9|753
1660567200000|2022-08-15 12:40:00|33549|33545.4|33539.5|33535.9|33555|33551.4|33531.5|33527.9|744
1660567500000|2022-08-15 12:45:00|33539|33535.4|33526.5|33522.9|33540|33536.4|33519.5|33515.9|537
1660567800000|2022-08-15 12:50:00|33527|33523.4|33529.5|33525.9|33538.5|33534.9|33523|33519.4|589
1660568100000|2022-08-15 12:55:00|33527.5|33523.9|33525|33521.4|33532.5|33528.9|33523|33519.4|436
1660568400000|2022-08-15 13:00:00|33525.5|33521.9|33548.5|33544.9|33551|33547.4|33523.5|33519.9|670
1660568700000|2022-08-15 13:05:00|33548|33544.4|33550.5|33546.9|33555|33551.4|33545|33541.4|386
1660569000000|2022-08-15 13:10:00|33550|33546.4|33555|33551.4|33555|33551.4|33543.5|33539.9|377
1660569300000|2022-08-15 13:15:00|33554.5|33550.9|33558.5|33554.9|33566|33562.4|33552|33548.4|453
1660569600000|2022-08-15 13:20:00|33558|33554.4|33570|33566.4|33573.5|33569.9|33557|33553.4|432
1660569900000|2022-08-15 13:25:00|33570.5|33566.9|33587|33583.4|33590|33586.4|33565|33561.4|1353
1660570200000|2022-08-15 13:30:00|33586.4|33584|33591.9|33589.5|33628.9|33626.5|33576.9|33574.5|5862
1660570500000|2022-08-15 13:35:00|33591.4|33589|33632.4|33630|33639.9|33637.5|33579.9|33577.5|2610
1660570800000|2022-08-15 13:40:00|33631.9|33629.5|33660.4|33658|33665.9|33663.5|33611.9|33609.5|2676
1660571100000|2022-08-15 13:45:00|33659.4|33657|33690.9|33688.5|33718.9|33716.5|33659.4|33657|3439
1660571400000|2022-08-15 13:50:00|33691.9|33689.5|33734.9|33732.5|33741.9|33739.5|33691.4|33689|2701
1660571700000|2022-08-15 13:55:00|33735.4|33733|33760.4|33758|33777.9|33775.5|33722.4|33720|2924
1660572000000|2022-08-15 14:00:00|33761.4|33759|33753.4|33751|33762.9|33760.5|33731.9|33729.5|2632
1660572300000|2022-08-15 14:05:00|33752.9|33750.5|33737.9|33735.5|33760.4|33758|33728.9|33726.5|1523
1660572600000|2022-08-15 14:10:00|33739.4|33737|33718.9|33716.5|33744.9|33742.5|33715.4|33713|1593
1660572900000|2022-08-15 14:15:00|33719.4|33717|33715.4|33713|33729.4|33727|33714.9|33712.5|939
1660573200000|2022-08-15 14:20:00|33715.9|33713.5|33710.9|33708.5|33730.9|33728.5|33707.4|33705|1380
1660573500000|2022-08-15 14:25:00|33710.4|33708|33723.4|33721|33729.4|33727|33700.9|33698.5|936
1660573800000|2022-08-15 14:30:00|33722.9|33720.5|33763.4|33761|33767.4|33765|33715.9|33713.5|1298
1660574100000|2022-08-15 14:35:00|33762.9|33760.5|33732.4|33730|33765.4|33763|33727.9|33725.5|939
1660574400000|2022-08-15 14:40:00|33731.9|33729.5|33735.9|33733.5|33757.9|33755.5|33731.9|33729.5|906
1660574700000|2022-08-15 14:45:00|33735.4|33733|33726.9|33724.5|33746.9|33744.5|33723.9|33721.5|919
1660575000000|2022-08-15 14:50:00|33726.4|33724|33719.4|33717|33734.4|33732|33717.4|33715|963
1660575300000|2022-08-15 14:55:00|33718.9|33716.5|33706.4|33704|33722.9|33720.5|33695.9|33693.5|970
1660575600000|2022-08-15 15:00:00|33707.4|33705|33715.4|33713|33727.4|33725|33694.4|33692|994
1660575900000|2022-08-15 15:05:00|33715.9|33713.5|33705.4|33703|33739.9|33737.5|33697.4|33695|1011
1660576200000|2022-08-15 15:10:00|33705.9|33703.5|33701.9|33699.5|33709.4|33707|33681.9|33679.5|829
1660576500000|2022-08-15 15:15:00|33701.4|33699|33717.9|33715.5|33720.4|33718|33700.4|33698|948
1660576800000|2022-08-15 15:20:00|33718.9|33716.5|33730.9|33728.5|33744.9|33742.5|33708.4|33706|910
1660577100000|2022-08-15 15:25:00|33729.9|33727.5|33740.4|33738|33741.9|33739.5|33717.9|33715.5|729
1660577400000|2022-08-15 15:30:00|33740.9|33738.5|33742.9|33740.5|33751.9|33749.5|33734.4|33732|830
1660577700000|2022-08-15 15:35:00|33743.4|33741|33758.9|33756.5|33760.9|33758.5|33734.9|33732.5|926
1660578000000|2022-08-15 15:40:00|33759.4|33757|33799.9|33797.5|33808.4|33806|33752.9|33750.5|1548
1660578300000|2022-08-15 15:45:00|33800.9|33798.5|33844.4|33842|33845.4|33843|33799.9|33797.5|1549
1660578600000|2022-08-15 15:50:00|33843.9|33841.5|33858.9|33856.5|33864.4|33862|33842.4|33840|1227
1660578900000|2022-08-15 15:55:00|33858.4|33856|33860.9|33858.5|33875.9|33873.5|33855.4|33853|1138
1660579200000|2022-08-15 16:00:00|33861.4|33859|33867.9|33865.5|33867.9|33865.5|33842.9|33840.5|1045
1660579500000|2022-08-15 16:05:00|33868.9|33866.5|33852.9|33850.5|33869.4|33867|33851.9|33849.5|866
1660579800000|2022-08-15 16:10:00|33853.4|33851|33870.9|33868.5|33881.9|33879.5|33852.9|33850.5|918
1660580100000|2022-08-15 16:15:00|33871.4|33869|33873.9|33871.5|33898.9|33896.5|33869.9|33867.5|994
1660580400000|2022-08-15 16:20:00|33874.4|33872|33886.9|33884.5|33888.4|33886|33867.9|33865.5|756
1660580700000|2022-08-15 16:25:00|33886.4|33884|33893.9|33891.5|33899.9|33897.5|33879.9|33877.5|785
1660581000000|2022-08-15 16:30:00|33894.4|33892|33932.9|33930.5|33932.9|33930.5|33894.4|33892|1246
1660581300000|2022-08-15 16:35:00|33933.4|33931|33925.4|33923|33935.9|33933.5|33918.4|33916|747
1660581600000|2022-08-15 16:40:00|33925.9|33923.5|33928.2|33925.8|33932.2|33929.8|33919.7|33917.3|573
1660581900000|2022-08-15 16:45:00|33928.7|33926.3|33923.7|33921.3|33934.2|33931.8|33918.2|33915.8|537
1660582200000|2022-08-15 16:50:00|33923.2|33920.8|33937.7|33935.3|33947.7|33945.3|33923.2|33920.8|706
1660582500000|2022-08-15 16:55:00|33938.7|33936.3|33945.7|33943.3|33954.7|33952.3|33932.7|33930.3|855
1660582800000|2022-08-15 17:00:00|33946.2|33943.8|33924.7|33922.3|33951.7|33949.3|33923.7|33921.3|852
1660583100000|2022-08-15 17:05:00|33924.2|33921.8|33950.7|33948.3|33957.7|33955.3|33924.2|33921.8|922
1660583400000|2022-08-15 17:10:00|33951.2|33948.8|33921.2|33918.8|33952.7|33950.3|33918.7|33916.3|497
1660583700000|2022-08-15 17:15:00|33921.7|33919.3|33904.7|33902.3|33925.7|33923.3|33903.7|33901.3|645
1660584000000|2022-08-15 17:20:00|33905.7|33903.3|33913.2|33910.8|33917.7|33915.3|33895.7|33893.3|893
1660584300000|2022-08-15 17:25:00|33913.7|33911.3|33917.7|33915.3|33927.7|33925.3|33910.7|33908.3|605
1660584600000|2022-08-15 17:30:00|33918.2|33915.8|33905.7|33903.3|33923.2|33920.8|33901.7|33899.3|414
1660584900000|2022-08-15 17:35:00|33905.2|33902.8|33888.2|33885.8|33912.7|33910.3|33887.2|33884.8|708
1660585200000|2022-08-15 17:40:00|33888.7|33886.3|33893.7|33891.3|33898.2|33895.8|33886.7|33884.3|569
1660585500000|2022-08-15 17:45:00|33892.7|33890.3|33907.7|33905.3|33912.7|33910.3|33889.7|33887.3|510
1660585800000|2022-08-15 17:50:00|33908.2|33905.8|33908.7|33906.3|33916.7|33914.3|33903.7|33901.3|501
1660586100000|2022-08-15 17:55:00|33909.2|33906.8|33911.7|33909.3|33916.7|33914.3|33904.7|33902.3|320
1660586400000|2022-08-15 18:00:00|33911.2|33908.8|33905.2|33902.8|33912.7|33910.3|33902.2|33899.8|472
1660586700000|2022-08-15 18:05:00|33905.7|33903.3|33891.7|33889.3|33917.2|33914.8|33888.7|33886.3|640
1660587000000|2022-08-15 18:10:00|33891.2|33888.8|33900.7|33898.3|33904.2|33901.8|33886.2|33883.8|541
1660587300000|2022-08-15 18:15:00|33900.2|33897.8|33921.7|33919.3|33921.7|33919.3|33899.7|33897.3|593
1660587600000|2022-08-15 18:20:00|33922.2|33919.8|33910.2|33907.8|33925.7|33923.3|33905.7|33903.3|839
1660587900000|2022-08-15 18:25:00|33910.7|33908.3|33920.7|33918.3|33922.7|33920.3|33897.7|33895.3|568
1660588200000|2022-08-15 18:30:00|33921.2|33918.8|33928.2|33925.8|33937.7|33935.3|33914.7|33912.3|1073
1660588500000|2022-08-15 18:35:00|33927.7|33925.3|33932.7|33930.3|33934.7|33932.3|33924.7|33922.3|627
1660588800000|2022-08-15 18:40:00|33932.2|33929.8|33912.7|33910.3|33933.7|33931.3|33908.7|33906.3|740
1660589100000|2022-08-15 18:45:00|33913.2|33910.8|33926.2|33923.8|33927.2|33924.8|33906.7|33904.3|588
1660589400000|2022-08-15 18:50:00|33925.7|33923.3|33930.2|33927.8|33930.7|33928.3|33917.2|33914.8|534
1660589700000|2022-08-15 18:55:00|33930.7|33928.3|33928.7|33926.3|33935.7|33933.3|33923.7|33921.3|627
1660590000000|2022-08-15 19:00:00|33928.2|33925.8|33912.2|33909.8|33935.7|33933.3|33910.7|33908.3|562
1660590300000|2022-08-15 19:05:00|33912.7|33910.3|33893.7|33891.3|33916.7|33914.3|33888.7|33886.3|839
1660590600000|2022-08-15 19:10:00|33893.2|33890.8|33901.2|33898.8|33913.2|33910.8|33887.7|33885.3|593
1660590900000|2022-08-15 19:15:00|33902.2|33899.8|33914.7|33912.3|33920.2|33917.8|33900.7|33898.3|568
1660591200000|2022-08-15 19:20:00|33916.5|33914.1|33930.5|33928.1|33931.5|33929.1|33916.5|33914.1|779
1660591500000|2022-08-15 19:25:00|33930|33927.6|33928.5|33926.1|33931.5|33929.1|33915.5|33913.1|633
1660591800000|2022-08-15 19:30:00|33928|33925.6|33926|33923.6|33928.5|33926.1|33906.5|33904.1|1312
1660592100000|2022-08-15 19:35:00|33925.5|33923.1|33928.5|33926.1|33933.5|33931.1|33915.5|33913.1|847
1660592400000|2022-08-15 19:40:00|33927|33924.6|33918|33915.6|33931.5|33929.1|33915.5|33913.1|919
1660592700000|2022-08-15 19:45:00|33917.5|33915.1|33940|33937.6|33942.5|33940.1|33916.5|33914.1|641
1660593000000|2022-08-15 19:50:00|33939.5|33937.1|33904.5|33902.1|33955.5|33953.1|33902.5|33900.1|2057
1660593300000|2022-08-15 19:55:00|33903|33900.6|33916|33913.6|33917.5|33915.1|33894.5|33892.1|3212
1660593600000|2022-08-15 20:00:00|33917.2|33912.4|33907.2|33902.4|33919.7|33914.9|33900.2|33895.4|1459
1660593900000|2022-08-15 20:05:00|33906.7|33901.9|33900.2|33895.4|33908.7|33903.9|33896.7|33891.9|344
1660594200000|2022-08-15 20:10:00|33899.7|33894.9|33886.7|33881.9|33901.2|33896.4|33878.2|33873.4|649
1660594500000|2022-08-15 20:15:00|33887.2|33882.4|33895.2|33890.4|33902.2|33897.4|33886.2|33881.4|275
1660594800000|2022-08-15 20:20:00|33894.7|33889.9|33892.7|33887.9|33901.7|33896.9|33892.2|33887.4|108
1660595100000|2022-08-15 20:25:00|33892.2|33887.4|33896.2|33891.4|33899.2|33894.4|33885.2|33880.4|165
1660595400000|2022-08-15 20:30:00|33895.7|33890.9|33899.2|33894.4|33901.7|33896.9|33895.2|33890.4|59
1660595700000|2022-08-15 20:35:00|33898.7|33893.9|33901.2|33896.4|33902.7|33897.9|33897.2|33892.4|145
1660596000000|2022-08-15 20:40:00|33900.7|33895.9|33903.7|33898.9|33904.7|33899.9|33895.2|33890.4|115
1660596300000|2022-08-15 20:45:00|33904.2|33899.4|33895.2|33890.4|33904.7|33899.9|33894.7|33889.9|178
1660596600000|2022-08-15 20:50:00|33894.7|33889.9|33882.7|33877.9|33896.7|33891.9|33881.7|33876.9|280
1660596900000|2022-08-15 20:55:00|33881.7|33876.9|33881.9|33872.1|33891.2|33886.4|33877.2|33869.9|275
1660597200000|2022-08-15 21:00:00|33881.8|33872|33886.5|33876.7|33886.7|33876.9|33881.4|33871.6|0
1660597500000|2022-08-15 21:05:00|33888.5|33878.7|33887.7|33877.9|33890.1|33880.3|33886.3|33876.5|0
1660597800000|2022-08-15 21:10:00|33886.3|33876.5|33887.3|33877.5|33887.7|33877.9|33885.7|33875.9|0
1660598100000|2022-08-15 21:15:00|33887.6|33877.8|33887|33877.2|33887.6|33877.8|33886.7|33876.9|0
1660598400000|2022-08-15 21:20:00|33887.1|33877.3|33886.5|33876.7|33887.9|33878.1|33886.1|33876.3|0
1660598700000|2022-08-15 21:25:00|33886.7|33876.9|33887|33877.2|33887|33877.2|33886.4|33876.6|0
1660599000000|2022-08-15 21:30:00|33886.7|33876.9|33883.1|33873.3|33886.7|33876.9|33882.7|33872.9|0
1660599300000|2022-08-15 21:35:00|33883|33873.2|33884.4|33874.6|33884.4|33874.6|33883|33873.2|0
1660599600000|2022-08-15 21:40:00|33884.3|33874.5|33887.3|33877.5|33887.3|33877.5|33884.3|33874.5|0
1660599900000|2022-08-15 21:45:00|33887.4|33877.6|33888.1|33878.3|33888.1|33878.3|33887.4|33877.6|0
1660600200000|2022-08-15 21:50:00|33888.2|33878.4|33886.9|33877.1|33888.2|33878.4|33886.4|33876.6|0
1660600500000|2022-08-15 21:55:00|33886.8|33877|33887|33877.2|33887.6|33877.8|33885.3|33875.5|0
1660600800000|2022-08-15 22:00:00|33887.2|33882.4|33883.7|33878.9|33887.2|33882.4|33870.7|33865.9|173
1660601100000|2022-08-15 22:05:00|33884.2|33879.4|33874.2|33869.4|33884.2|33879.4|33874.2|33869.4|115
1660601400000|2022-08-15 22:10:00|33874.7|33869.9|33881.7|33876.9|33881.7|33876.9|33874.2|33869.4|40
1660601700000|2022-08-15 22:15:00|33882.2|33877.4|33880.2|33875.4|33884.2|33879.4|33876.7|33871.9|34
1660602000000|2022-08-15 22:20:00|33881.2|33876.4|33878.7|33873.9|33881.2|33876.4|33877.2|33872.4|55
1660602300000|2022-08-15 22:25:00|33878.2|33873.4|33877.7|33872.9|33879.7|33874.9|33873.7|33868.9|51
1660602600000|2022-08-15 22:30:00|33878.2|33873.4|33880.2|33875.4|33884.2|33879.4|33877.2|33872.4|60
1660602900000|2022-08-15 22:35:00|33880.7|33875.9|33879.7|33874.9|33882.2|33877.4|33879.2|33874.4|12
1660603200000|2022-08-15 22:40:00|33880.2|33875.4|33873.7|33868.9|33882.2|33877.4|33873.7|33868.9|46
1660603500000|2022-08-15 22:45:00|33874.2|33869.4|33871.2|33866.4|33876.7|33871.9|33870.7|33865.9|75
1660603800000|2022-08-15 22:50:00|33871.7|33866.9|33864.7|33859.9|33874.2|33869.4|33864.2|33859.4|96
1660604100000|2022-08-15 22:55:00|33866.2|33861.4|33869.2|33864.4|33869.7|33864.9|33866.2|33861.4|48
1660604400000|2022-08-15 23:00:00|33868.7|33863.9|33869.2|33864.4|33872.7|33867.9|33865.7|33860.9|67
1660604700000|2022-08-15 23:05:00|33869.7|33864.9|33874.2|33869.4|33875.2|33870.4|33867.7|33862.9|29
1660605000000|2022-08-15 23:10:00|33874.7|33869.9|33872.2|33867.4|33875.2|33870.4|33871.2|33866.4|14
1660605300000|2022-08-15 23:15:00|33872.7|33867.9|33873.7|33868.9|33874.7|33869.9|33871.7|33866.9|23
1660605600000|2022-08-15 23:20:00|33873.2|33868.4|33871.7|33866.9|33874.2|33869.4|33870.2|33865.4|57
1660605900000|2022-08-15 23:25:00|33871.2|33866.4|33870.7|33865.9|33871.7|33866.9|33867.7|33862.9|26
1660606200000|2022-08-15 23:30:00|33870.2|33865.4|33872.7|33867.9|33874.2|33869.4|33868.2|33863.4|42
1660606500000|2022-08-15 23:35:00|33872.2|33867.4|33869.7|33864.9|33874.7|33869.9|33869.2|33864.4|34
1660606800000|2022-08-15 23:40:00|33869.2|33864.4|33875.2|33870.4|33875.2|33870.4|33868.7|33863.9|31
1660607100000|2022-08-15 23:45:00|33874.7|33869.9|33882.7|33877.9|33885.2|33880.4|33870.7|33865.9|83
1660607400000|2022-08-15 23:50:00|33883.2|33878.4|33894.7|33889.9|33897.2|33892.4|33882.7|33877.9|180
1660607700000|2022-08-15 23:55:00|33894.2|33889.4|33884.2|33879.4|33897.2|33892.4|33883.7|33878.9|94
1660608000000|2022-08-16 00:00:00|33883.7|33878.9|33865.7|33860.9|33884.2|33879.4|33852.7|33847.9|287
1660608300000|2022-08-16 00:05:00|33866.2|33861.4|33874.2|33869.4|33875.2|33870.4|33864.7|33859.9|149
1660608600000|2022-08-16 00:10:00|33873.7|33868.9|33867.7|33862.9|33876.2|33871.4|33865.2|33860.4|85
1660608900000|2022-08-16 00:15:00|33868.2|33863.4|33865.2|33860.4|33868.7|33863.9|33856.2|33851.4|173
1660609200000|2022-08-16 00:20:00|33865.7|33860.9|33862.2|33857.4|33867.2|33862.4|33856.2|33851.4|114
1660609500000|2022-08-16 00:25:00|33862.7|33857.9|33859.2|33854.4|33868.2|33863.4|33858.7|33853.9|85
1660609800000|2022-08-16 00:30:00|33859.7|33854.9|33868.7|33863.9|33873.7|33868.9|33857.7|33852.9|110
1660610100000|2022-08-16 00:35:00|33868.2|33863.4|33873.2|33868.4|33873.7|33868.9|33865.2|33860.4|78
1660610400000|2022-08-16 00:40:00|33873.7|33868.9|33875.7|33870.9|33882.2|33877.4|33872.2|33867.4|107
1660610700000|2022-08-16 00:45:00|33876.2|33871.4|33875.2|33870.4|33881.2|33876.4|33873.2|33868.4|52
1660611000000|2022-08-16 00:50:00|33875.7|33870.9|33877.7|33872.9|33879.7|33874.9|33875.2|33870.4|22
1660611300000|2022-08-16 00:55:00|33877.2|33872.4|33872.2|33867.4|33879.7|33874.9|33870.7|33865.9|56
1660611600000|2022-08-16 01:00:00|33872.7|33867.9|33875.2|33870.4|33884.2|33879.4|33872.2|33867.4|66
1660611900000|2022-08-16 01:05:00|33874.7|33869.9|33874.2|33869.4|33883.7|33878.9|33872.7|33867.9|52
1660612200000|2022-08-16 01:10:00|33874.7|33869.9|33875.2|33870.4|33879.7|33874.9|33873.7|33868.9|32
1660612500000|2022-08-16 01:15:00|33875.7|33870.9|33863.7|33858.9|33878.2|33873.4|33862.2|33857.4|63
1660612800000|2022-08-16 01:20:00|33863.2|33858.4|33842.2|33837.4|33868.2|33863.4|33842.2|33837.4|230
1660613100000|2022-08-16 01:25:00|33843.2|33838.4|33847.2|33842.4|33849.2|33844.4|33841.2|33836.4|138
1660613400000|2022-08-16 01:30:00|33847.7|33842.9|33871.2|33866.4|33874.2|33869.4|33847.2|33842.4|95
1660613700000|2022-08-16 01:35:00|33870.2|33865.4|33870.7|33865.9|33871.7|33866.9|33862.7|33857.9|124
1660614000000|2022-08-16 01:40:00|33871.2|33866.4|33870.7|33865.9|33877.7|33872.9|33866.7|33861.9|84
1660614300000|2022-08-16 01:45:00|33870.2|33865.4|33880.2|33875.4|33886.2|33881.4|33870.2|33865.4|65
1660614600000|2022-08-16 01:50:00|33879.7|33874.9|33882.2|33877.4|33885.7|33880.9|33879.2|33874.4|52
1660614900000|2022-08-16 01:55:00|33881.7|33876.9|33888.2|33883.4|33890.7|33885.9|33880.2|33875.4|103
1660615200000|2022-08-16 02:00:00|33887.7|33882.9|33897.7|33892.9|33897.7|33892.9|33883.7|33878.9|106
1660615500000|2022-08-16 02:05:00|33897.2|33892.4|33905.7|33900.9|33914.7|33909.9|33895.7|33890.9|254
1660615800000|2022-08-16 02:10:00|33906.2|33901.4|33902.2|33897.4|33907.7|33902.9|33901.2|33896.4|70
1660616100000|2022-08-16 02:15:00|33902.7|33897.9|33903.7|33898.9|33904.7|33899.9|33900.7|33895.9|60
1660616400000|2022-08-16 02:20:00|33902.7|33897.9|33897.2|33892.4|33903.2|33898.4|33896.2|33891.4|51
1660616700000|2022-08-16 02:25:00|33896.7|33891.9|33900.7|33895.9|33902.2|33897.4|33896.2|33891.4|35
1660617000000|2022-08-16 02:30:00|33901.2|33896.4|33904.7|33899.9|33906.2|33901.4|33899.2|33894.4|85
1660617300000|2022-08-16 02:35:00|33905.2|33900.4|33896.2|33891.4|33908.7|33903.9|33891.7|33886.9|70
1660617600000|2022-08-16 02:40:00|33896.7|33891.9|33902.2|33897.4|33902.2|33897.4|33896.2|33891.4|22
1660617900000|2022-08-16 02:45:00|33901.7|33896.9|33927.2|33922.4|33928.2|33923.4|33899.2|33894.4|763
1660618200000|2022-08-16 02:50:00|33927.7|33922.9|33946.2|33941.4|33967.2|33962.4|33926.7|33921.9|1324
1660618500000|2022-08-16 02:55:00|33945.7|33940.9|33942.2|33937.4|33946.2|33941.4|33934.2|33929.4|198
1660618800000|2022-08-16 03:00:00|33942.7|33937.9|33937.2|33932.4|33942.7|33937.9|33932.7|33927.9|126
1660619100000|2022-08-16 03:05:00|33936.7|33931.9|33938.2|33933.4|33940.2|33935.4|33933.7|33928.9|46
1660619400000|2022-08-16 03:10:00|33937.7|33932.9|33929.2|33924.4|33937.7|33932.9|33927.7|33922.9|53
1660619700000|2022-08-16 03:15:00|33929.7|33924.9|33920.7|33915.9|33930.2|33925.4|33919.7|33914.9|51
1660620000000|2022-08-16 03:20:00|33920.2|33915.4|33923.2|33918.4|33923.2|33918.4|33918.7|33913.9|25
1660620300000|2022-08-16 03:25:00|33922.7|33917.9|33922.2|33917.4|33927.2|33922.4|33921.2|33916.4|30
1660620600000|2022-08-16 03:30:00|33921.7|33916.9|33919.2|33914.4|33924.2|33919.4|33916.7|33911.9|65
1660620900000|2022-08-16 03:35:00|33918.7|33913.9|33912.2|33907.4|33919.7|33914.9|33912.2|33907.4|33
1660621200000|2022-08-16 03:40:00|33913.2|33908.4|33905.2|33900.4|33919.2|33914.4|33903.7|33898.9|124
1660621500000|2022-08-16 03:45:00|33905.7|33900.9|33908.7|33903.9|33910.7|33905.9|33902.7|33897.9|61
1660621800000|2022-08-16 03:50:00|33908.2|33903.4|33914.7|33909.9|33918.7|33913.9|33908.2|33903.4|123
1660622100000|2022-08-16 03:55:00|33915.2|33910.4|33911.2|33906.4|33915.2|33910.4|33910.7|33905.9|16
1660622400000|2022-08-16 04:00:00|33911.7|33906.9|33915.2|33910.4|33916.2|33911.4|33910.7|33905.9|20
1660622700000|2022-08-16 04:05:00|33914.7|33909.9|33906.2|33901.4|33919.2|33914.4|33906.2|33901.4|111
1660623000000|2022-08-16 04:10:00|33906.7|33901.9|33907.2|33902.4|33910.7|33905.9|33906.2|33901.4|26
1660623300000|2022-08-16 04:15:00|33906.7|33901.9|33907.2|33902.4|33910.7|33905.9|33906.2|33901.4|45
1660623600000|2022-08-16 04:20:00|33907.7|33902.9|33904.2|33899.4|33907.7|33902.9|33902.7|33897.9|29
1660623900000|2022-08-16 04:25:00|33904.7|33899.9|33907.7|33902.9|33908.2|33903.4|33904.2|33899.4|36
1660624200000|2022-08-16 04:30:00|33908.2|33903.4|33911.7|33906.9|33912.7|33907.9|33905.7|33900.9|47
1660624500000|2022-08-16 04:35:00|33912.2|33907.4|33915.2|33910.4|33916.2|33911.4|33909.7|33904.9|12
1660624800000|2022-08-16 04:40:00|33915.7|33910.9|33917.7|33912.9|33918.2|33913.4|33914.7|33909.9|13
1660625100000|2022-08-16 04:45:00|33918.2|33913.4|33918.2|33913.4|33921.2|33916.4|33915.7|33910.9|30
1660625400000|2022-08-16 04:50:00|33918.7|33913.9|33920.7|33915.9|33921.2|33916.4|33916.2|33911.4|27
1660625700000|2022-08-16 04:55:00|33921.2|33916.4|33917.2|33912.4|33922.7|33917.9|33916.7|33911.9|26
1660626000000|2022-08-16 05:00:00|33918.2|33913.4|33913.2|33908.4|33921.2|33916.4|33912.7|33907.9|20
1660626300000|2022-08-16 05:05:00|33913.7|33908.9|33905.2|33900.4|33913.7|33908.9|33900.2|33895.4|98
1660626600000|2022-08-16 05:10:00|33904.7|33899.9|33897.7|33892.9|33905.2|33900.4|33894.2|33889.4|90
1660626900000|2022-08-16 05:15:00|33898.7|33893.9|33900.2|33895.4|33900.2|33895.4|33893.2|33888.4|30
1660627200000|2022-08-16 05:20:00|33899.7|33894.9|33892.2|33887.4|33901.2|33896.4|33892.2|33887.4|52
1660627500000|2022-08-16 05:25:00|33892.7|33887.9|33894.2|33889.4|33897.7|33892.9|33890.2|33885.4|37
1660627800000|2022-08-16 05:30:00|33893.7|33888.9|33897.2|33892.4|33898.2|33893.4|33891.2|33886.4|50
1660628100000|2022-08-16 05:35:00|33896.7|33891.9|33900.7|33895.9|33903.2|33898.4|33894.2|33889.4|24
1660628400000|2022-08-16 05:40:00|33901.2|33896.4|33908.2|33903.4|33908.7|33903.9|33900.7|33895.9|44
1660628700000|2022-08-16 05:45:00|33907.7|33902.9|33907.2|33902.4|33908.7|33903.9|33904.7|33899.9|15
1660629000000|2022-08-16 05:50:00|33907.7|33902.9|33910.7|33905.9|33913.2|33908.4|33907.2|33902.4|36
1660629300000|2022-08-16 05:55:00|33912.2|33907.4|33920.7|33915.9|33923.2|33918.4|33908.7|33903.9|119
1660629600000|2022-08-16 06:00:00|33920.1|33916.5|33910.6|33907|33920.1|33916.5|33904.1|33900.5|109
1660629900000|2022-08-16 06:05:00|33911.1|33907.5|33905.1|33901.5|33911.1|33907.5|33902.6|33899|60
1660630200000|2022-08-16 06:10:00|33904.6|33901|33896.1|33892.5|33905.1|33901.5|33890.6|33887|97
1660630500000|2022-08-16 06:15:00|33895.6|33892|33893.6|33890|33897.6|33894|33892.6|33889|38
1660630800000|2022-08-16 06:20:00|33894.1|33890.5|33890.6|33887|33895.1|33891.5|33885.1|33881.5|91
1660631100000|2022-08-16 06:25:00|33891.1|33887.5|33889.1|33885.5|33892.1|33888.5|33883.6|33880|105
1660631400000|2022-08-16 06:30:00|33888.1|33884.5|33879.6|33876|33888.6|33885|33874.6|33871|253
1660631700000|2022-08-16 06:35:00|33880.1|33876.5|33881.6|33878|33882.6|33879|33875.1|33871.5|99
1660632000000|2022-08-16 06:40:00|33882.1|33878.5|33884.1|33880.5|33886.1|33882.5|33877.1|33873.5|73
1660632300000|2022-08-16 06:45:00|33884.6|33881|33888.1|33884.5|33889.1|33885.5|33880.6|33877|46
1660632600000|2022-08-16 06:50:00|33888.6|33885|33886.6|33883|33892.6|33889|33884.6|33881|104
1660632900000|2022-08-16 06:55:00|33886.1|33882.5|33875.1|33871.5|33889.6|33886|33872.6|33869|138
1660633200000|2022-08-16 07:00:00|33874.1|33870.5|33874.1|33870.5|33880.6|33877|33856.1|33852.5|478
1660633500000|2022-08-16 07:05:00|33873.6|33870|33856.6|33853|33880.6|33877|33854.6|33851|305
1660633800000|2022-08-16 07:10:00|33857.1|33853.5|33863.6|33860|33867.1|33863.5|33854.1|33850.5|326
1660634100000|2022-08-16 07:15:00|33864.1|33860.5|33862.6|33859|33867.6|33864|33855.1|33851.5|192
1660634400000|2022-08-16 07:20:00|33862.1|33858.5|33871.6|33868|33878.1|33874.5|33860.6|33857|177
1660634700000|2022-08-16 07:25:00|33872.1|33868.5|33870.6|33867|33877.1|33873.5|33869.1|33865.5|145
1660635000000|2022-08-16 07:30:00|33870.1|33866.5|33885.1|33881.5|33887.6|33884|33868.1|33864.5|169
1660635300000|2022-08-16 07:35:00|33885.6|33882|33876.6|33873|33885.6|33882|33872.1|33868.5|184
1660635600000|2022-08-16 07:40:00|33876.1|33872.5|33867.1|33863.5|33876.6|33873|33862.6|33859|174
1660635900000|2022-08-16 07:45:00|33866.1|33862.5|33890.1|33886.5|33891.6|33888|33865.6|33862|189
1660636200000|2022-08-16 07:50:00|33890.6|33887|33896.6|33893|33900.1|33896.5|33889.1|33885.5|157
1660636500000|2022-08-16 07:55:00|33896.1|33892.5|33911.1|33907.5|33914.6|33911|33894.1|33890.5|217
1660636800000|2022-08-16 08:00:00|33911.6|33908|33906.6|33903|33915.1|33911.5|33901.1|33897.5|297
1660637100000|2022-08-16 08:05:00|33906.1|33902.5|33924.6|33921|33928.6|33925|33895.1|33891.5|274
1660637400000|2022-08-16 08:10:00|33924.1|33920.5|33921.1|33917.5|33932.6|33929|33919.6|33916|253
1660637700000|2022-08-16 08:15:00|33921.6|33918|33908.6|33905|33923.1|33919.5|33907.1|33903.5|255
1660638000000|2022-08-16 08:20:00|33908.1|33904.5|33915.1|33911.5|33916.1|33912.5|33904.1|33900.5|276
1660638300000|2022-08-16 08:25:00|33916.1|33912.5|33919.6|33916|33932.6|33929|33915.1|33911.5|351
1660638600000|2022-08-16 08:30:00|33919.1|33915.5|33917.1|33913.5|33926.1|33922.5|33908.6|33905|213
1660638900000|2022-08-16 08:35:00|33915.6|33912|33933.6|33930|33936.6|33933|33915.1|33911.5|414
1660639200000|2022-08-16 08:40:00|33933.1|33929.5|33926.1|33922.5|33939.1|33935.5|33921.1|33917.5|276
1660639500000|2022-08-16 08:45:00|33925.6|33922|33912.6|33909|33926.1|33922.5|33909.6|33906|244
1660639800000|2022-08-16 08:50:00|33912.1|33908.5|33915.6|33912|33926.1|33922.5|33909.6|33906|242
1660640100000|2022-08-16 08:55:00|33915.1|33911.5|33919.6|33916|33921.1|33917.5|33911.6|33908|141
1660640400000|2022-08-16 09:00:00|33920.1|33916.5|33899.1|33895.5|33925.1|33921.5|33898.1|33894.5|248
1660640700000|2022-08-16 09:05:00|33899.6|33896|33890.1|33886.5|33907.1|33903.5|33889.1|33885.5|220
1660641000000|2022-08-16 09:10:00|33890.6|33887|33887.1|33883.5|33893.1|33889.5|33883.1|33879.5|325
1660641300000|2022-08-16 09:15:00|33887.6|33884|33890.1|33886.5|33898.1|33894.5|33882.1|33878.5|198
1660641600000|2022-08-16 09:20:00|33891.1|33887.5|33890.1|33886.5|33896.6|33893|33885.6|33882|95
1660641900000|2022-08-16 09:25:00|33890.6|33887|33891.1|33887.5|33903.1|33899.5|33888.6|33885|166
1660642200000|2022-08-16 09:30:00|33890.6|33887|33876.6|33873|33892.1|33888.5|33871.1|33867.5|354
1660642500000|2022-08-16 09:35:00|33877.1|33873.5|33878.6|33875|33880.6|33877|33868.6|33865|167
1660642800000|2022-08-16 09:40:00|33877.6|33874|33884.6|33881|33885.1|33881.5|33872.6|33869|269
1660643100000|2022-08-16 09:45:00|33885.1|33881.5|33889.1|33885.5|33889.6|33886|33883.1|33879.5|131
1660643400000|2022-08-16 09:50:00|33888.6|33885|33893.6|33890|33894.1|33890.5|33885.6|33882|142
1660643700000|2022-08-16 09:55:00|33894.1|33890.5|33900.6|33897|33902.1|33898.5|33889.6|33886|158
1660644000000|2022-08-16 10:00:00|33900.1|33896.5|33889.1|33885.5|33900.6|33897|33870.1|33866.5|1624
1660644300000|2022-08-16 10:05:00|33889.6|33886|33883.1|33879.5|33899.1|33895.5|33883.1|33879.5|287
1660644600000|2022-08-16 10:10:00|33882.6|33879|33857.1|33853.5|33885.1|33881.5|33856.1|33852.5|670
1660644900000|2022-08-16 10:15:00|33857.6|33854|33857.1|33853.5|33865.1|33861.5|33846.1|33842.5|363
1660645200000|2022-08-16 10:20:00|33857.6|33854|33862.6|33859|33867.6|33864|33855.1|33851.5|560
1660645500000|2022-08-16 10:25:00|33862.1|33858.5|33843.1|33839.5|33865.1|33861.5|33841.6|33838|294
1660645800000|2022-08-16 10:30:00|33844.6|33841|33848.6|33845|33854.1|33850.5|33841.1|33837.5|260
1660646100000|2022-08-16 10:35:00|33849.1|33845.5|33846.1|33842.5|33849.1|33845.5|33836.6|33833|349
1660646400000|2022-08-16 10:40:00|33846.6|33843|33838.1|33834.5|33848.6|33845|33825.1|33821.5|354
1660646700000|2022-08-16 10:45:00|33837.6|33834|33834.6|33831|33843.1|33839.5|33834.1|33830.5|151
1660647000000|2022-08-16 10:50:00|33834.1|33830.5|33842.1|33838.5|33842.1|33838.5|33831.6|33828|139
1660647300000|2022-08-16 10:55:00|33841.1|33837.5|33840.6|33837|33847.6|33844|33836.1|33832.5|186
1660647600000|2022-08-16 11:00:00|33840.1|33836.5|33876.1|33872.5|33879.1|33875.5|33827.6|33824|1326
1660647900000|2022-08-16 11:05:00|33875.1|33871.5|33898.6|33895|33902.6|33899|33873.1|33869.5|927
1660648200000|2022-08-16 11:10:00|33899.1|33895.5|33890.1|33886.5|33900.6|33897|33886.6|33883|351
1660648500000|2022-08-16 11:15:00|33889.6|33886|33891.1|33887.5|33895.6|33892|33886.1|33882.5|230
1660648800000|2022-08-16 11:20:00|33890.6|33887|33896.6|33893|33899.6|33896|33889.6|33886|177
1660649100000|2022-08-16 11:25:00|33897.1|33893.5|33906.6|33903|33907.1|33903.5|33892.6|33889|242
1660649400000|2022-08-16 11:30:00|33906.1|33902.5|33906.1|33902.5|33909.1|33905.5|33900.1|33896.5|376
1660649700000|2022-08-16 11:35:00|33905.6|33902|33910.6|33907|33913.6|33910|33903.1|33899.5|439
1660650000000|2022-08-16 11:40:00|33911.1|33907.5|33906.6|33903|33912.1|33908.5|33898.1|33894.5|331
1660650300000|2022-08-16 11:45:00|33906.1|33902.5|33897.1|33893.5|33908.1|33904.5|33895.6|33892|207
1660650600000|2022-08-16 11:50:00|33896.6|33893|33905.1|33901.5|33905.1|33901.5|33892.1|33888.5|238
1660650900000|2022-08-16 11:55:00|33904.6|33901|33909.6|33906|33914.6|33911|33901.1|33897.5|207
1660651200000|2022-08-16 12:00:00|33910.1|33906.5|33895.6|33892|33911.1|33907.5|33890.1|33886.5|254
1660651500000|2022-08-16 12:05:00|33896.1|33892.5|33898.6|33895|33898.6|33895|33893.1|33889.5|165
1660651800000|2022-08-16 12:10:00|33898.1|33894.5|33907.6|33904|33915.1|33911.5|33898.1|33894.5|314
1660652100000|2022-08-16 12:15:00|33907.1|33903.5|33905.1|33901.5|33916.1|33912.5|33903.1|33899.5|333
1660652400000|2022-08-16 12:20:00|33905.6|33902|33892.1|33888.5|33906.6|33903|33889.1|33885.5|331
1660652700000|2022-08-16 12:25:00|33892.6|33889|33889.1|33885.5|33894.1|33890.5|33883.6|33880|332
1660653000000|2022-08-16 12:30:00|33889.6|33886|33874.6|33871|33893.1|33889.5|33865.6|33862|518
1660653300000|2022-08-16 12:35:00|33875.1|33871.5|33870.6|33867|33878.6|33875|33869.6|33866|272
1660653600000|2022-08-16 12:40:00|33870.1|33866.5|33867.6|33864|33873.1|33869.5|33859.6|33856|324
1660653900000|2022-08-16 12:45:00|33867.1|33863.5|33849.6|33846|33867.6|33864|33843.1|33839.5|461
1660654200000|2022-08-16 12:50:00|33849.1|33845.5|33840.6|33837|33851.6|33848|33827.1|33823.5|500
1660654500000|2022-08-16 12:55:00|33840.1|33836.5|33846.6|33843|33850.6|33847|33836.6|33833|307
1660654800000|2022-08-16 13:00:00|33847.1|33843.5|33855.6|33852|33856.6|33853|33841.1|33837.5|323
1660655100000|2022-08-16 13:05:00|33856.1|33852.5|33858.6|33855|33861.1|33857.5|33847.6|33844|234
1660655400000|2022-08-16 13:10:00|33859.1|33855.5|33858.6|33855|33859.6|33856|33845.1|33841.5|220
1660655700000|2022-08-16 13:15:00|33859.1|33855.5|33852.1|33848.5|33861.1|33857.5|33845.1|33841.5|412
1660656000000|2022-08-16 13:20:00|33851.6|33848|33843.6|33840|33853.6|33850|33836.6|33833|460
1660656300000|2022-08-16 13:25:00|33844.1|33840.5|33851.1|33847.5|33856.6|33853|33842.6|33839|887
1660656600000|2022-08-16 13:30:00|33850.5|33848.1|33930.5|33928.1|33963.5|33961.1|33849.5|33847.1|6402
1660656900000|2022-08-16 13:35:00|33929.5|33927.1|33945|33942.6|33965.5|33963.1|33922.5|33920.1|3118
1660657200000|2022-08-16 13:40:00|33945.5|33943.1|33931|33928.6|33953|33950.6|33918|33915.6|2566
1660657500000|2022-08-16 13:45:00|33931.5|33929.1|33920|33917.6|33940|33937.6|33911.5|33909.1|1947
1660657800000|2022-08-16 13:50:00|33920.5|33918.1|33939|33936.6|33953|33950.6|33903.5|33901.1|2095
1660658100000|2022-08-16 13:55:00|33939.5|33937.1|33971.5|33969.1|33984.5|33982.1|33933|33930.6|1599
1660658400000|2022-08-16 14:00:00|33970.5|33968.1|33953|33950.6|33977.5|33975.1|33919|33916.6|2558
1660658700000|2022-08-16 14:05:00|33952.5|33950.1|33969.5|33967.1|33976.5|33974.1|33950|33947.6|1438
1660659000000|2022-08-16 14:10:00|33969|33966.6|33993.5|33991.1|34012.5|34010.1|33965|33962.6|1911
1660659300000|2022-08-16 14:15:00|33992.5|33990.1|33981.8|33979.4|33997.8|33995.4|33971.8|33969.4|1729
1660659600000|2022-08-16 14:20:00|33980.8|33978.4|33999.8|33997.4|34012.8|34010.4|33976.8|33974.4|1219
1660659900000|2022-08-16 14:25:00|33999.3|33996.9|33987.3|33984.9|34003.3|34000.9|33981.8|33979.4|1247
1660660200000|2022-08-16 14:30:00|33987.8|33985.4|33931.8|33929.4|33988.3|33985.9|33930.8|33928.4|2202
1660660500000|2022-08-16 14:35:00|33931.3|33928.9|33945.8|33943.4|33957.3|33954.9|33927.8|33925.4|1343
1660660800000|2022-08-16 14:40:00|33946.3|33943.9|33979.3|33976.9|33985.8|33983.4|33938.8|33936.4|1279
1660661100000|2022-08-16 14:45:00|33978.8|33976.4|33987.3|33984.9|33992.8|33990.4|33966.8|33964.4|1057
1660661400000|2022-08-16 14:50:00|33986.8|33984.4|33985.8|33983.4|33999.8|33997.4|33979.8|33977.4|1042
1660661700000|2022-08-16 14:55:00|33986.3|33983.9|33974.8|33972.4|33996.8|33994.4|33962.3|33959.9|1119
1660662000000|2022-08-16 15:00:00|33975.3|33972.9|33979.8|33977.4|33993.3|33990.9|33968.8|33966.4|928
1660662300000|2022-08-16 15:05:00|33980.8|33978.4|33996.8|33994.4|34015.8|34013.4|33979.3|33976.9|1159
1660662600000|2022-08-16 15:10:00|33997.3|33994.9|34053.8|34051.4|34054.3|34051.9|33996.8|33994.4|1641
1660662900000|2022-08-16 15:15:00|34054.3|34051.9|34082.3|34079.9|34083.8|34081.4|34044.8|34042.4|1845
1660663200000|2022-08-16 15:20:00|34083.8|34081.4|34070.8|34068.4|34084.3|34081.9|34067.8|34065.4|1081
1660663500000|2022-08-16 15:25:00|34069.8|34067.4|34084.8|34082.4|34097.8|34095.4|34065.3|34062.9|857
1660663800000|2022-08-16 15:30:00|34082.3|34079.9|34096.8|34094.4|34122.8|34120.4|34077.8|34075.4|1318
1660664100000|2022-08-16 15:35:00|34097.8|34095.4|34118.8|34116.4|34121.8|34119.4|34093.8|34091.4|923
1660664400000|2022-08-16 15:40:00|34119.3|34116.9|34124.3|34121.9|34130.8|34128.4|34111.3|34108.9|956
1660664700000|2022-08-16 15:45:00|34123.8|34121.4|34146.3|34143.9|34154.8|34152.4|34119.8|34117.4|1812
1660665000000|2022-08-16 15:50:00|34146.8|34144.4|34172.8|34170.4|34172.8|34170.4|34145.8|34143.4|1169
1660665300000|2022-08-16 15:55:00|34173.3|34170.9|34179.8|34177.4|34191.8|34189.4|34163.8|34161.4|1154
1660665600000|2022-08-16 16:00:00|34180.3|34177.9|34158.8|34156.4|34182.3|34179.9|34155.8|34153.4|1034
1660665900000|2022-08-16 16:05:00|34159.3|34156.9|34149.8|34147.4|34164.8|34162.4|34146.3|34143.9|814
1660666200000|2022-08-16 16:10:00|34151.3|34148.9|34169.3|34166.9|34171.8|34169.4|34151.3|34148.9|724
1660666500000|2022-08-16 16:15:00|34168.8|34166.4|34178.8|34176.4|34181.3|34178.9|34162.8|34160.4|687
1660666800000|2022-08-16 16:20:00|34178.3|34175.9|34171.8|34169.4|34178.3|34175.9|34156.8|34154.4|761
1660667100000|2022-08-16 16:25:00|34170.8|34168.4|34161.3|34158.9|34172.3|34169.9|34157.8|34155.4|568
1660667400000|2022-08-16 16:30:00|34160.8|34158.4|34168.8|34166.4|34177.8|34175.4|34157.3|34154.9|605
1660667700000|2022-08-16 16:35:00|34169.3|34166.9|34166.8|34164.4|34179.8|34177.4|34166.8|34164.4|353
1660668000000|2022-08-16 16:40:00|34167.3|34164.9|34144.5|34142.1|34171|34168.6|34139.5|34137.1|948
1660668300000|2022-08-16 16:45:00|34144|34141.6|34156|34153.6|34160|34157.6|34142|34139.6|441
1660668600000|2022-08-16 16:50:00|34156.5|34154.1|34151|34148.6|34162.5|34160.1|34148|34145.6|508
1660668900000|2022-08-16 16:55:00|34151.5|34149.1|34148|34145.6|34158|34155.6|34144|34141.6|424
1660669200000|2022-08-16 17:00:00|34149.5|34147.1|34149|34146.6|34154|34151.6|34135|34132.6|656
1660669500000|2022-08-16 17:05:00|34148|34145.6|34182.5|34180.1|34184|34181.6|34143.5|34141.1|811
1660669800000|2022-08-16 17:10:00|34183|34180.6|34185|34182.6|34193|34190.6|34178|34175.6|788
1660670100000|2022-08-16 17:15:00|34185.5|34183.1|34186|34183.6|34193.5|34191.1|34183|34180.6|320
1660670400000|2022-08-16 17:20:00|34185|34182.6|34208.5|34206.1|34209|34206.6|34180|34177.6|783
1660670700000|2022-08-16 17:25:00|34209|34206.6|34200|34197.6|34214|34211.6|34198|34195.6|868
1660671000000|2022-08-16 17:30:00|34201|34198.6|34194|34191.6|34203|34200.6|34189|34186.6|746
1660671300000|2022-08-16 17:35:00|34193.5|34191.1|34214.5|34212.1|34217|34214.6|34190|34187.6|920
1660671600000|2022-08-16 17:40:00|34215|34212.6|34212.5|34210.1|34221.5|34219.1|34207.5|34205.1|498
1660671900000|2022-08-16 17:45:00|34212|34209.6|34226.5|34224.1|34227|34224.6|34212|34209.6|794
1660672200000|2022-08-16 17:50:00|34226|34223.6|34234|34231.6|34240|34237.6|34221.5|34219.1|944
1660672500000|2022-08-16 17:55:00|34233|34230.6|34237|34234.6|34245|34242.6|34222|34219.6|940
1660672800000|2022-08-16 18:00:00|34236.5|34234.1|34235.5|34233.1|34250.5|34248.1|34226|34223.6|944
1660673100000|2022-08-16 18:05:00|34236|34233.6|34267.5|34265.1|34267.5|34265.1|34236|34233.6|1092
1660673400000|2022-08-16 18:10:00|34266.5|34264.1|34270.5|34268.1|34287|34284.6|34266.5|34264.1|1583
1660673700000|2022-08-16 18:15:00|34270|34267.6|34279|34276.6|34283.5|34281.1|34270|34267.6|583
1660674000000|2022-08-16 18:20:00|34279.5|34277.1|34267.5|34265.1|34283|34280.6|34266|34263.6|771
1660674300000|2022-08-16 18:25:00|34268|34265.6|34256|34253.6|34273|34270.6|34245|34242.6|911
1660674600000|2022-08-16 18:30:00|34256.5|34254.1|34225.5|34223.1|34258|34255.6|34225|34222.6|941
1660674900000|2022-08-16 18:35:00|34226|34223.6|34166|34163.6|34228.5|34226.1|34158|34155.6|2455
1660675200000|2022-08-16 18:40:00|34165.5|34163.1|34133.5|34131.1|34168.5|34166.1|34121|34118.6|1695
1660675500000|2022-08-16 18:45:00|34133|34130.6|34079.5|34077.1|34133|34130.6|34056|34053.6|2368
1660675800000|2022-08-16 18:50:00|34079|34076.6|34084.5|34082.1|34092|34089.6|34060.5|34058.1|1368
1660676100000|2022-08-16 18:55:00|34084|34081.6|34127.5|34125.1|34133|34130.6|34082.5|34080.1|1645
1660676400000|2022-08-16 19:00:00|34127|34124.6|34083.5|34081.1|34127|34124.6|34077|34074.6|1486
1660676700000|2022-08-16 19:05:00|34084|34081.6|34105|34102.6|34124|34121.6|34082|34079.6|947
1660677000000|2022-08-16 19:10:00|34103.5|34101.1|34111.5|34109.1|34113|34110.6|34088|34085.6|764
1660677300000|2022-08-16 19:15:00|34111|34108.6|34120.5|34118.1|34121|34118.6|34094.5|34092.1|895
1660677600000|2022-08-16 19:20:00|34117|34114.6|34134.5|34132.1|34137|34134.6|34101.5|34099.1|1090
1660677900000|2022-08-16 19:25:00|34135|34132.6|34140.5|34138.1|34150|34147.6|34123.5|34121.1|835
1660678200000|2022-08-16 19:30:00|34141|34138.6|34159.1|34156.7|34165|34162.6|34139.5|34137.1|1041
1660678500000|2022-08-16 19:35:00|34158.6|34156.2|34151.6|34149.2|34167.1|34164.7|34145.6|34143.2|850
1660678800000|2022-08-16 19:40:00|34151.1|34148.7|34156.1|34153.7|34164.1|34161.7|34137.6|34135.2|854
1660679100000|2022-08-16 19:45:00|34154.6|34152.2|34194.1|34191.7|34204.1|34201.7|34152.6|34150.2|1418
1660679400000|2022-08-16 19:50:00|34193.6|34191.2|34175.6|34173.2|34203.6|34201.2|34164.6|34162.2|1758
1660679700000|2022-08-16 19:55:00|34177.6|34175.2|34151.6|34149.2|34178.6|34176.2|34141.6|34139.2|2512
1660680000000|2022-08-16 20:00:00|34134.8|34132.4|34124.5|34119.7|34136|34132.4|34115.5|34110.7|1366
1660680300000|2022-08-16 20:05:00|34124|34119.2|34121|34116.2|34130.5|34125.7|34120.5|34115.7|423
1660680600000|2022-08-16 20:10:00|34120.5|34115.7|34106.5|34101.7|34125|34120.2|34105|34100.2|400
1660680900000|2022-08-16 20:15:00|34107|34102.2|34112.5|34107.7|34113.5|34108.7|34101|34096.2|238
1660681200000|2022-08-16 20:20:00|34113|34108.2|34116.5|34111.7|34118|34113.2|34112.5|34107.7|58
1660681500000|2022-08-16 20:25:00|34116|34111.2|34114.5|34109.7|34118.5|34113.7|34112|34107.2|133
1660681800000|2022-08-16 20:30:00|34114|34109.2|34124|34119.2|34124|34119.2|34114|34109.2|99
1660682100000|2022-08-16 20:35:00|34123.5|34118.7|34134.5|34129.7|34137|34132.2|34123|34118.2|114
1660682400000|2022-08-16 20:40:00|34134|34129.2|34135|34130.2|34135|34130.2|34133|34128.2|43
1660682700000|2022-08-16 20:45:00|34135.5|34130.7|34143.5|34138.7|34145.5|34140.7|34135.5|34130.7|158
1660683000000|2022-08-16 20:50:00|34143|34138.2|34157|34152.2|34161|34156.2|34143|34138.2|151
1660683300000|2022-08-16 20:55:00|34156.5|34151.7|34152.2|34142.4|34159.5|34154.7|34149.5|34142.2|154
1660683600000|2022-08-16 21:00:00|34149.8|34140|34149.4|34139.6|34150.7|34140.9|34148.4|34138.6|0
1660683900000|2022-08-16 21:05:00|34149.2|34139.4|34147.8|34138|34149.2|34139.4|34147.6|34137.8|0
1660684200000|2022-08-16 21:10:00|34148.1|34138.3|34147.2|34137.4|34148.5|34138.7|34147.2|34137.4|0
1660684500000|2022-08-16 21:15:00|34147.1|34137.3|34140.1|34130.3|34147.1|34137.3|34138.3|34128.5|0
1660684800000|2022-08-16 21:20:00|34140|34130.2|34140.7|34130.9|34142|34132.2|34140|34130.2|0
1660685100000|2022-08-16 21:25:00|34140.8|34131|34143.7|34133.9|34143.9|34134.1|34140.8|34131|0
1660685400000|2022-08-16 21:30:00|34143.9|34134.1|34151.9|34142.1|34151.9|34142.1|34143.7|34133.9|0
1660685700000|2022-08-16 21:35:00|34152.2|34142.4|34152.3|34142.5|34155.4|34145.6|34150.9|34141.1|0
1660686000000|2022-08-16 21:40:00|34152.5|34142.7|34155.3|34145.5|34155.8|34146|34152.5|34142.7|0
1660686300000|2022-08-16 21:45:00|34154.4|34144.6|34155.7|34145.9|34156.4|34146.6|34154.4|34144.6|0
1660686600000|2022-08-16 21:50:00|34155.1|34145.3|34154.8|34145|34155.4|34145.6|34154.8|34145|0
1660686900000|2022-08-16 21:55:00|34155.1|34145.3|34154.5|34144.7|34155.4|34145.6|34154.4|34144.6|0
1660687200000|2022-08-16 22:00:00|34156.5|34151.7|34126.5|34121.7|34156.5|34151.7|34126.5|34121.7|183
1660687500000|2022-08-16 22:05:00|34127.5|34122.7|34124|34119.2|34131.5|34126.7|34120|34115.2|139
1660687800000|2022-08-16 22:10:00|34124.5|34119.7|34128.5|34123.7|34130|34125.2|34123|34118.2|41
1660688100000|2022-08-16 22:15:00|34128|34123.2|34121.5|34116.7|34129.5|34124.7|34119|34114.2|48
1660688400000|2022-08-16 22:20:00|34123.5|34118.7|34125|34120.2|34131.5|34126.7|34123|34118.2|28
1660688700000|2022-08-16 22:25:00|34124.5|34119.7|34128.5|34123.7|34129|34124.2|34121|34116.2|30
1660689000000|2022-08-16 22:30:00|34129|34124.2|34125.5|34120.7|34131.5|34126.7|34125|34120.2|32
1660689300000|2022-08-16 22:35:00|34125|34120.2|34127.5|34122.7|34128|34123.2|34120|34115.2|34
1660689600000|2022-08-16 22:40:00|34128|34123.2|34131.5|34126.7|34134.5|34129.7|34127.5|34122.7|83
1660689900000|2022-08-16 22:45:00|34132|34127.2|34125|34120.2|34132|34127.2|34124.5|34119.7|37
1660690200000|2022-08-16 22:50:00|34127|34122.2|34130.5|34125.7|34130.5|34125.7|34125.5|34120.7|49
1660690500000|2022-08-16 22:55:00|34131|34126.2|34126|34121.2|34131.5|34126.7|34126|34121.2|24
1660690800000|2022-08-16 23:00:00|34126.5|34121.7|34124.5|34119.7|34129.5|34124.7|34123.5|34118.7|44
1660691100000|2022-08-16 23:05:00|34125|34120.2|34122|34117.2|34125|34120.2|34118|34113.2|74
1660691400000|2022-08-16 23:10:00|34122.5|34117.7|34124|34119.2|34126.5|34121.7|34121.5|34116.7|26
1660691700000|2022-08-16 23:15:00|34123.5|34118.7|34118.5|34113.7|34128.5|34123.7|34118.5|34113.7|36
1660692000000|2022-08-16 23:20:00|34118|34113.2|34118|34113.2|34122.5|34117.7|34115|34110.2|88
1660692300000|2022-08-16 23:25:00|34117.5|34112.7|34113.5|34108.7|34119.5|34114.7|34113|34108.2|55
1660692600000|2022-08-16 23:30:00|34115|34110.2|34114.5|34109.7|34118.5|34113.7|34112.5|34107.7|44
1660692900000|2022-08-16 23:35:00|34114|34109.2|34118|34113.2|34119|34114.2|34112.5|34107.7|76
1660693200000|2022-08-16 23:40:00|34118.5|34113.7|34115.5|34110.7|34120.5|34115.7|34114.5|34109.7|59
1660693500000|2022-08-16 23:45:00|34116|34111.2|34124|34119.2|34126.5|34121.7|34116|34111.2|45
1660693800000|2022-08-16 23:50:00|34124.5|34119.7|34136|34131.2|34136.5|34131.7|34121|34116.2|132
1660694100000|2022-08-16 23:55:00|34136.5|34131.7|34138.5|34133.7|34145.5|34140.7|34136|34131.2|126
1660694400000|2022-08-17 00:00:00|34137.5|34132.7|34132.5|34127.7|34148.5|34143.7|34125.5|34120.7|253
1660694700000|2022-08-17 00:05:00|34133|34128.2|34145.5|34140.7|34146.5|34141.7|34133|34128.2|118
1660695000000|2022-08-17 00:10:00|34146|34141.2|34164.5|34159.7|34164.5|34159.7|34144|34139.2|175
1660695300000|2022-08-17 00:15:00|34165|34160.2|34172|34167.2|34177.5|34172.7|34163|34158.2|223
1660695600000|2022-08-17 00:20:00|34173.5|34168.7|34157.5|34152.7|34175|34170.2|34154|34149.2|114
1660695900000|2022-08-17 00:25:00|34158|34153.2|34140.5|34135.7|34158.5|34153.7|34140|34135.2|70
1660696200000|2022-08-17 00:30:00|34141|34136.2|34152|34147.2|34155.5|34150.7|34136.5|34131.7|98
1660696500000|2022-08-17 00:35:00|34151.5|34146.7|34141.5|34136.7|34153|34148.2|34138.5|34133.7|57
1660696800000|2022-08-17 00:40:00|34142|34137.2|34134.5|34129.7|34143.5|34138.7|34134.5|34129.7|43
1660697100000|2022-08-17 00:45:00|34135|34130.2|34144.5|34139.7|34145.5|34140.7|34131.5|34126.7|60
1660697400000|2022-08-17 00:50:00|34145|34140.2|34144|34139.2|34147|34142.2|34142.5|34137.7|31
1660697700000|2022-08-17 00:55:00|34144.5|34139.7|34144.5|34139.7|34149|34144.2|34144|34139.2|28
1660698000000|2022-08-17 01:00:00|34144|34139.2|34131|34126.2|34144.5|34139.7|34126.5|34121.7|114
1660698300000|2022-08-17 01:05:00|34130.5|34125.7|34132|34127.2|34134|34129.2|34127.5|34122.7|66
1660698600000|2022-08-17 01:10:00|34131.5|34126.7|34142.5|34137.7|34147|34142.2|34130.5|34125.7|54
1660698900000|2022-08-17 01:15:00|34143|34138.2|34139|34134.2|34148|34143.2|34134.5|34129.7|40
1660699200000|2022-08-17 01:20:00|34139.5|34134.7|34139|34134.2|34141.5|34136.7|34136.5|34131.7|28
1660699500000|2022-08-17 01:25:00|34138.5|34133.7|34133.5|34128.7|34141.5|34136.7|34128.5|34123.7|38
1660699800000|2022-08-17 01:30:00|34134|34129.2|34142|34137.2|34145|34140.2|34132.5|34127.7|38
1660700100000|2022-08-17 01:35:00|34143.5|34138.7|34130.5|34125.7|34145|34140.2|34126.5|34121.7|95
1660700400000|2022-08-17 01:40:00|34131|34126.2|34130.5|34125.7|34137.5|34132.7|34128.5|34123.7|82
1660700700000|2022-08-17 01:45:00|34130|34125.2|34130.5|34125.7|34135.5|34130.7|34124.5|34119.7|72
1660701000000|2022-08-17 01:50:00|34130|34125.2|34142.5|34137.7|34142.5|34137.7|34129.5|34124.7|26
1660701300000|2022-08-17 01:55:00|34142|34137.2|34144.5|34139.7|34148.5|34143.7|34136.5|34131.7|27
1660701600000|2022-08-17 02:00:00|34145|34140.2|34142.5|34137.7|34148.5|34143.7|34139.5|34134.7|79
1660701900000|2022-08-17 02:05:00|34142|34137.2|34139|34134.2|34145.5|34140.7|34134|34129.2|60
1660702200000|2022-08-17 02:10:00|34139.5|34134.7|34138|34133.2|34142.5|34137.7|34134|34129.2|23
1660702500000|2022-08-17 02:15:00|34138.5|34133.7|34143.5|34138.7|34144|34139.2|34136|34131.2|35
1660702800000|2022-08-17 02:20:00|34143|34138.2|34140.5|34135.7|34147.5|34142.7|34140|34135.2|24
1660703100000|2022-08-17 02:25:00|34141|34136.2|34144|34139.2|34146|34141.2|34136.5|34131.7|21
1660703400000|2022-08-17 02:30:00|34145|34140.2|34159.5|34154.7|34160.5|34155.7|34143.5|34138.7|83
1660703700000|2022-08-17 02:35:00|34159|34154.2|34147|34142.2|34164.5|34159.7|34146.5|34141.7|86
1660704000000|2022-08-17 02:40:00|34146.5|34141.7|34146|34141.2|34157|34152.2|34145.5|34140.7|56
1660704300000|2022-08-17 02:45:00|34147|34142.2|34150|34145.2|34150|34145.2|34145|34140.2|25
1660704600000|2022-08-17 02:50:00|34149.5|34144.7|34148|34143.2|34150.5|34145.7|34142.5|34137.7|37
1660704900000|2022-08-17 02:55:00|34148.5|34143.7|34145.5|34140.7|34148.5|34143.7|34144|34139.2|24
1660705200000|2022-08-17 03:00:00|34146|34141.2|34144|34139.2|34149|34144.2|34143|34138.2|33
1660705500000|2022-08-17 03:05:00|34143.5|34138.7|34147.5|34142.7|34147.5|34142.7|34142|34137.2|21
1660705800000|2022-08-17 03:10:00|34147|34142.2|34149|34144.2|34151|34146.2|34144.5|34139.7|12
1660706100000|2022-08-17 03:15:00|34148.5|34143.7|34142.5|34137.7|34150|34145.2|34142|34137.2|11
1660706400000|2022-08-17 03:20:00|34142|34137.2|34141.5|34136.7|34147.5|34142.7|34141|34136.2|20
1660706700000|2022-08-17 03:25:00|34142|34137.2|34146|34141.2|34148.5|34143.7|34140|34135.2|19
1660707000000|2022-08-17 03:30:00|34146.5|34141.7|34141.5|34136.7|34148|34143.2|34139|34134.2|23
1660707300000|2022-08-17 03:35:00|34141|34136.2|34143.5|34138.7|34144.5|34139.7|34135|34130.2|38
1660707600000|2022-08-17 03:40:00|34144|34139.2|34143.5|34138.7|34146|34141.2|34142.5|34137.7|14
1660707900000|2022-08-17 03:45:00|34144|34139.2|34142|34137.2|34145|34140.2|34140|34135.2|12
1660708200000|2022-08-17 03:50:00|34142.5|34137.7|34147.5|34142.7|34148.5|34143.7|34141|34136.2|17
1660708500000|2022-08-17 03:55:00|34148|34143.2|34151|34146.2|34151|34146.2|34144.5|34139.7|29
1660708800000|2022-08-17 04:00:00|34152|34147.2|34158|34153.2|34158.5|34153.7|34150|34145.2|41
1660709100000|2022-08-17 04:05:00|34157.5|34152.7|34156|34151.2|34160|34155.2|34155.5|34150.7|14
1660709400000|2022-08-17 04:10:00|34155.5|34150.7|34157|34152.2|34159|34154.2|34155.5|34150.7|16
1660709700000|2022-08-17 04:15:00|34156.5|34151.7|34157|34152.2|34158.5|34153.7|34155|34150.2|15
1660710000000|2022-08-17 04:20:00|34156.5|34151.7|34156.5|34151.7|34157|34152.2|34152.5|34147.7|25
1660710300000|2022-08-17 04:25:00|34157|34152.2|34159.5|34154.7|34160.5|34155.7|34156.5|34151.7|15
1660710600000|2022-08-17 04:30:00|34160|34155.2|34167.5|34162.7|34168|34163.2|34160|34155.2|26
1660710900000|2022-08-17 04:35:00|34168|34163.2|34166|34161.2|34169.5|34164.7|34165.5|34160.7|23
1660711200000|2022-08-17 04:40:00|34165.5|34160.7|34174|34169.2|34174.5|34169.7|34165.5|34160.7|14
1660711500000|2022-08-17 04:45:00|34174.5|34169.7|34170.5|34165.7|34174.5|34169.7|34169.5|34164.7|28
1660711800000|2022-08-17 04:50:00|34170|34165.2|34173|34168.2|34174|34169.2|34170|34165.2|17
1660712100000|2022-08-17 04:55:00|34173.5|34168.7|34174.5|34169.7|34177.5|34172.7|34173.5|34168.7|55
1660712400000|2022-08-17 05:00:00|34174|34169.2|34190|34185.2|34190|34185.2|34174|34169.2|156
1660712700000|2022-08-17 05:05:00|34189.5|34184.7|34179.5|34174.7|34191.5|34186.7|34177.5|34172.7|163
1660713000000|2022-08-17 05:10:00|34179|34174.2|34182.5|34177.7|34187.5|34182.7|34179|34174.2|84
1660713300000|2022-08-17 05:15:00|34183|34178.2|34184.5|34179.7|34185.5|34180.7|34179|34174.2|80
1660713600000|2022-08-17 05:20:00|34184|34179.2|34183|34178.2|34190|34185.2|34182.5|34177.7|81
1660713900000|2022-08-17 05:25:00|34183.5|34178.7|34176.5|34171.7|34186|34181.2|34175.5|34170.7|30
1660714200000|2022-08-17 05:30:00|34176|34171.2|34178.5|34173.7|34179|34174.2|34173.5|34168.7|22
1660714500000|2022-08-17 05:35:00|34178|34173.2|34175|34170.2|34181.5|34176.7|34174.5|34169.7|26
1660714800000|2022-08-17 05:40:00|34174.5|34169.7|34172.5|34167.7|34176.5|34171.7|34170|34165.2|56
1660715100000|2022-08-17 05:45:00|34172|34167.2|34166.5|34161.7|34174.5|34169.7|34163.5|34158.7|44
1660715400000|2022-08-17 05:50:00|34167|34162.2|34174.5|34169.7|34176|34171.2|34166|34161.2|51
1660715700000|2022-08-17 05:55:00|34175|34170.2|34196.5|34191.7|34200|34195.2|34174.5|34169.7|169
1660716000000|2022-08-17 06:00:00|34195.9|34192.3|34182.9|34179.3|34197.9|34194.3|34180.4|34176.8|192
1660716300000|2022-08-17 06:05:00|34183.4|34179.8|34166.9|34163.3|34185.9|34182.3|34166.4|34162.8|176
1660716600000|2022-08-17 06:10:00|34166.4|34162.8|34155.9|34152.3|34168.9|34165.3|34151.9|34148.3|91
1660716900000|2022-08-17 06:15:00|34155.4|34151.8|34143.9|34140.3|34159.9|34156.3|34138.4|34134.8|161
1660717200000|2022-08-17 06:20:00|34143.4|34139.8|34147.9|34144.3|34149.4|34145.8|34141.9|34138.3|61
1660717500000|2022-08-17 06:25:00|34147.4|34143.8|34152.4|34148.8|34160.4|34156.8|34147.4|34143.8|114
1660717800000|2022-08-17 06:30:00|34152.9|34149.3|34144.4|34140.8|34154.9|34151.3|34142.4|34138.8|72
1660718100000|2022-08-17 06:35:00|34145.9|34142.3|34131.4|34127.8|34145.9|34142.3|34130.4|34126.8|174
1660718400000|2022-08-17 06:40:00|34132.4|34128.8|34138.9|34135.3|34139.4|34135.8|34128.9|34125.3|178
1660718700000|2022-08-17 06:45:00|34139.4|34135.8|34132.4|34128.8|34139.4|34135.8|34128.9|34125.3|95
1660719000000|2022-08-17 06:50:00|34132.9|34129.3|34133.9|34130.3|34137.4|34133.8|34129.9|34126.3|107
1660719300000|2022-08-17 06:55:00|34133.4|34129.8|34130.4|34126.8|34134.4|34130.8|34129.4|34125.8|146
1660719600000|2022-08-17 07:00:00|34129.9|34126.3|34124.9|34121.3|34135.9|34132.3|34118.9|34115.3|440
1660719900000|2022-08-17 07:05:00|34124.4|34120.8|34118.9|34115.3|34124.9|34121.3|34108.9|34105.3|352
1660720200000|2022-08-17 07:10:00|34118.4|34114.8|34111.9|34108.3|34119.9|34116.3|34106.9|34103.3|209
1660720500000|2022-08-17 07:15:00|34112.4|34108.8|34106.9|34103.3|34119.4|34115.8|34104.4|34100.8|314
1660720800000|2022-08-17 07:20:00|34106.4|34102.8|34117.4|34113.8|34122.9|34119.3|34101.9|34098.3|288
1660721100000|2022-08-17 07:25:00|34116.9|34113.3|34137.4|34133.8|34137.9|34134.3|34111.4|34107.8|304
1660721400000|2022-08-17 07:30:00|34136.9|34133.3|34124.9|34121.3|34137.9|34134.3|34122.9|34119.3|343
1660721700000|2022-08-17 07:35:00|34125.4|34121.8|34110.4|34106.8|34133.9|34130.3|34109.9|34106.3|242
1660722000000|2022-08-17 07:40:00|34110.9|34107.3|34097.4|34093.8|34110.9|34107.3|34095.4|34091.8|502
1660722300000|2022-08-17 07:45:00|34096.4|34092.8|34087.4|34083.8|34106.4|34102.8|34085.4|34081.8|366
1660722600000|2022-08-17 07:50:00|34088.9|34085.3|34092.4|34088.8|34100.9|34097.3|34085.4|34081.8|336
1660722900000|2022-08-17 07:55:00|34091.4|34087.8|34092.4|34088.8|34096.4|34092.8|34085.9|34082.3|514
1660723200000|2022-08-17 08:00:00|34091.9|34088.3|34081.4|34077.8|34092.4|34088.8|34066.4|34062.8|643
1660723500000|2022-08-17 08:05:00|34080.9|34077.3|34074.4|34070.8|34081.4|34077.8|34067.4|34063.8|254
1660723800000|2022-08-17 08:10:00|34074.9|34071.3|34093.9|34090.3|34097.4|34093.8|34058.9|34055.3|439
1660724100000|2022-08-17 08:15:00|34093.4|34089.8|34072.9|34069.3|34096.9|34093.3|34072.9|34069.3|323
1660724400000|2022-08-17 08:20:00|34073.4|34069.8|34084.4|34080.8|34084.4|34080.8|34063.4|34059.8|351
1660724700000|2022-08-17 08:25:00|34083.4|34079.8|34065.4|34061.8|34083.4|34079.8|34065.4|34061.8|383
1660725000000|2022-08-17 08:30:00|34065.9|34062.3|34066.4|34062.8|34071.4|34067.8|34059.4|34055.8|493
1660725300000|2022-08-17 08:35:00|34065.4|34061.8|34064.4|34060.8|34066.9|34063.3|34052.4|34048.8|448
1660725600000|2022-08-17 08:40:00|34062.9|34059.3|34061.4|34057.8|34074.4|34070.8|34058.9|34055.3|275
1660725900000|2022-08-17 08:45:00|34062.4|34058.8|34050.4|34046.8|34067.4|34063.8|34048.9|34045.3|308
1660726200000|2022-08-17 08:50:00|34051.4|34047.8|34067.9|34064.3|34069.9|34066.3|34051.4|34047.8|367
1660726500000|2022-08-17 08:55:00|34067.4|34063.8|34053.4|34049.8|34068.9|34065.3|34048.9|34045.3|197
1660726800000|2022-08-17 09:00:00|34051.9|34048.3|34061.9|34058.3|34069.4|34065.8|34049.9|34046.3|337
1660727100000|2022-08-17 09:05:00|34061.4|34057.8|34063.4|34059.8|34071.4|34067.8|34057.9|34054.3|243
1660727400000|2022-08-17 09:10:00|34063.9|34060.3|34055.9|34052.3|34065.4|34061.8|34054.9|34051.3|284
1660727700000|2022-08-17 09:15:00|34056.4|34052.8|34052.4|34048.8|34059.9|34056.3|34050.4|34046.8|229
1660728000000|2022-08-17 09:20:00|34052.9|34049.3|34054.4|34050.8|34059.4|34055.8|34047.4|34043.8|360
1660728300000|2022-08-17 09:25:00|34054.9|34051.3|34062.9|34059.3|34069.4|34065.8|34054.4|34050.8|257
1660728600000|2022-08-17 09:30:00|34062.4|34058.8|34041.4|34037.8|34063.9|34060.3|34037.4|34033.8|494
1660728900000|2022-08-17 09:35:00|34040.9|34037.3|34048.4|34044.8|34051.4|34047.8|34032.4|34028.8|294
1660729200000|2022-08-17 09:40:00|34048.9|34045.3|34041.4|34037.8|34055.4|34051.8|34039.4|34035.8|332
1660729500000|2022-08-17 09:45:00|34040.4|34036.8|34029.4|34025.8|34043.4|34039.8|34028.4|34024.8|374
1660729800000|2022-08-17 09:50:00|34028.9|34025.3|34019.4|34015.8|34030.9|34027.3|34013.9|34010.3|549
1660730100000|2022-08-17 09:55:00|34018.4|34014.8|34022.4|34018.8|34023.9|34020.3|34006.4|34002.8|449
1660730400000|2022-08-17 10:00:00|34022.9|34019.3|34013.4|34009.8|34022.9|34019.3|34004.4|34000.8|594
1660730700000|2022-08-17 10:05:00|34012.9|34009.3|34013.4|34009.8|34020.4|34016.8|34009.4|34005.8|275
1660731000000|2022-08-17 10:10:00|34013.9|34010.3|34003.4|33999.8|34017.9|34014.3|34001.9|33998.3|313
1660731300000|2022-08-17 10:15:00|34003.9|34000.3|33989.4|33985.8|34012.4|34008.8|33988.4|33984.8|390
1660731600000|2022-08-17 10:20:00|33989.9|33986.3|33991.9|33988.3|34005.9|34002.3|33989.4|33985.8|504
1660731900000|2022-08-17 10:25:00|33991.4|33987.8|33996.9|33993.3|33997.4|33993.8|33974.4|33970.8|433
1660732200000|2022-08-17 10:30:00|33996.4|33992.8|33990.4|33986.8|33998.4|33994.8|33950.4|33946.8|1180
1660732500000|2022-08-17 10:35:00|33990.9|33987.3|33986.9|33983.3|33990.9|33987.3|33976.4|33972.8|373
1660732800000|2022-08-17 10:40:00|33986.4|33982.8|33967.4|33963.8|33986.9|33983.3|33960.4|33956.8|333
1660733100000|2022-08-17 10:45:00|33966.9|33963.3|33958.4|33954.8|33968.9|33965.3|33953.4|33949.8|288
1660733400000|2022-08-17 10:50:00|33959.4|33955.8|33964.9|33961.3|33965.9|33962.3|33957.9|33954.3|214
1660733700000|2022-08-17 10:55:00|33964.4|33960.8|33982.4|33978.8|33984.4|33980.8|33957.9|33954.3|423
1660734000000|2022-08-17 11:00:00|33982.9|33979.3|33964.9|33961.3|33990.4|33986.8|33958.4|33954.8|644
1660734300000|2022-08-17 11:05:00|33965.4|33961.8|33954.4|33950.8|33970.4|33966.8|33951.9|33948.3|348
1660734600000|2022-08-17 11:10:00|33954.9|33951.3|33946.9|33943.3|33964.4|33960.8|33946.4|33942.8|343
1660734900000|2022-08-17 11:15:00|33947.4|33943.8|33936.4|33932.8|33949.4|33945.8|33924.4|33920.8|892
1660735200000|2022-08-17 11:20:00|33935.9|33932.3|33951.9|33948.3|33955.4|33951.8|33930.9|33927.3|300
1660735500000|2022-08-17 11:25:00|33951.4|33947.8|33935.9|33932.3|33953.9|33950.3|33934.4|33930.8|235
1660735800000|2022-08-17 11:30:00|33935.4|33931.8|33934.9|33931.3|33937.4|33933.8|33912.9|33909.3|532
1660736100000|2022-08-17 11:35:00|33935.4|33931.8|33927.9|33924.3|33941.9|33938.3|33914.4|33910.8|487
1660736400000|2022-08-17 11:40:00|33927.4|33923.8|33924.9|33921.3|33932.4|33928.8|33918.4|33914.8|293
1660736700000|2022-08-17 11:45:00|33924.4|33920.8|33927.9|33924.3|33929.4|33925.8|33917.4|33913.8|399
1660737000000|2022-08-17 11:50:00|33927.4|33923.8|33937.4|33933.8|33938.4|33934.8|33923.4|33919.8|303
1660737300000|2022-08-17 11:55:00|33936.9|33933.3|33941.4|33937.8|33942.4|33938.8|33930.9|33927.3|299
1660737600000|2022-08-17 12:00:00|33942.9|33939.3|33951.9|33948.3|33958.9|33955.3|33939.9|33936.3|614
1660737900000|2022-08-17 12:05:00|33952.4|33948.8|33951.4|33947.8|33956.9|33953.3|33941.9|33938.3|479
1660738200000|2022-08-17 12:10:00|33951.9|33948.3|33943.9|33940.3|33964.9|33961.3|33938.4|33934.8|734
1660738500000|2022-08-17 12:15:00|33943.4|33939.8|33950.9|33947.3|33954.9|33951.3|33940.4|33936.8|345
1660738800000|2022-08-17 12:20:00|33949.4|33945.8|33929.4|33925.8|33954.4|33950.8|33923.4|33919.8|488
1660739100000|2022-08-17 12:25:00|33930.4|33926.8|33930.9|33927.3|33934.4|33930.8|33921.4|33917.8|380
1660739400000|2022-08-17 12:30:00|33912.4|33908.8|33911.4|33907.8|33944.9|33941.3|33890.9|33887.3|1879
1660739700000|2022-08-17 12:35:00|33910.9|33907.3|33942.9|33939.3|33947.4|33943.8|33909.4|33905.8|813
1660740000000|2022-08-17 12:40:00|33943.9|33940.3|33934.9|33931.3|33949.9|33946.3|33927.9|33924.3|594
1660740300000|2022-08-17 12:45:00|33934.4|33930.8|33937.9|33934.3|33942.9|33939.3|33919.4|33915.8|522
1660740600000|2022-08-17 12:50:00|33938.4|33934.8|33911.9|33908.3|33953.9|33950.3|33909.4|33905.8|852
1660740900000|2022-08-17 12:55:00|33910.4|33906.8|33917.4|33913.8|33926.4|33922.8|33906.4|33902.8|583
1660741200000|2022-08-17 13:00:00|33916.9|33913.3|33917.4|33913.8|33923.4|33919.8|33901.9|33898.3|705
1660741500000|2022-08-17 13:05:00|33916.4|33912.8|33942.4|33938.8|33944.9|33941.3|33915.4|33911.8|724
1660741800000|2022-08-17 13:10:00|33941.9|33938.3|33921.9|33918.3|33943.4|33939.8|33916.4|33912.8|804
1660742100000|2022-08-17 13:15:00|33922.4|33918.8|33918.4|33914.8|33929.4|33925.8|33905.4|33901.8|783
1660742400000|2022-08-17 13:20:00|33917.9|33914.3|33944.4|33940.8|33946.4|33942.8|33915.9|33912.3|716
1660742700000|2022-08-17 13:25:00|33945.4|33941.8|33921.9|33918.3|33947.4|33943.8|33906.4|33902.8|1440
1660743000000|2022-08-17 13:30:00|33921.3|33918.9|33957.8|33955.4|33979.3|33976.9|33892.3|33889.9|8311
1660743300000|2022-08-17 13:35:00|33958.8|33956.4|33953.3|33950.9|34003.3|34000.9|33942.3|33939.9|3383
1660743600000|2022-08-17 13:40:00|33952.8|33950.4|33950.3|33947.9|33955.8|33953.4|33916.8|33914.4|2608
1660743900000|2022-08-17 13:45:00|33949.8|33947.4|33966.8|33964.4|33967.8|33965.4|33933.3|33930.9|1919
1660744200000|2022-08-17 13:50:00|33965.8|33963.4|33963.3|33960.9|33979.3|33976.9|33941.3|33938.9|1947
1660744500000|2022-08-17 13:55:00|33962.3|33959.9|33975.3|33972.9|33982.8|33980.4|33953.8|33951.4|1651
1660744800000|2022-08-17 14:00:00|33974.8|33972.4|33976.8|33974.4|33986.8|33984.4|33956.8|33954.4|1854
1660745100000|2022-08-17 14:05:00|33977.8|33975.4|33978.3|33975.9|34014.8|34012.4|33977.8|33975.4|2157
1660745400000|2022-08-17 14:10:00|33976.8|33974.4|33957.8|33955.4|33986.8|33984.4|33945.8|33943.4|1825
1660745700000|2022-08-17 14:15:00|33955.8|33953.4|33965.3|33962.9|33978.3|33975.9|33936.3|33933.9|1817
1660746000000|2022-08-17 14:20:00|33964.8|33962.4|33963.8|33961.4|33983.3|33980.9|33958.3|33955.9|1101
1660746300000|2022-08-17 14:25:00|33963.3|33960.9|33964.8|33962.4|33981.8|33979.4|33952.8|33950.4|1084
1660746600000|2022-08-17 14:30:00|33964.3|33961.9|33969.8|33967.4|33977.8|33975.4|33950.8|33948.4|1226
1660746900000|2022-08-17 14:35:00|33969.3|33966.9|33950.3|33947.9|33974.3|33971.9|33916.8|33914.4|1792
1660747200000|2022-08-17 14:40:00|33949.8|33947.4|33974.8|33972.4|33975.8|33973.4|33945.8|33943.4|1108
1660747500000|2022-08-17 14:45:00|33973.8|33971.4|33963.3|33960.9|33988.8|33986.4|33961.8|33959.4|1097
1660747800000|2022-08-17 14:50:00|33963.8|33961.4|33909.3|33906.9|33965.3|33962.9|33901.8|33899.4|1535
1660748100000|2022-08-17 14:55:00|33908.8|33906.4|33909.8|33907.4|33925.8|33923.4|33897.8|33895.4|1277
1660748400000|2022-08-17 15:00:00|33908.8|33906.4|33928.8|33926.4|33938.8|33936.4|33907.8|33905.4|1337
1660748700000|2022-08-17 15:05:00|33928.3|33925.9|33926.8|33924.4|33941.8|33939.4|33915.3|33912.9|1084
1660749000000|2022-08-17 15:10:00|33927.3|33924.9|33922.3|33919.9|33946.8|33944.4|33917.8|33915.4|1003
1660749300000|2022-08-17 15:15:00|33921.3|33918.9|33932.8|33930.4|33933.3|33930.9|33900.8|33898.4|1154
1660749600000|2022-08-17 15:20:00|33933.3|33930.9|33958.5|33956.1|33964.5|33962.1|33927.5|33925.1|1198
1660749900000|2022-08-17 15:25:00|33956.5|33954.1|33956|33953.6|33957.5|33955.1|33933.5|33931.1|834
1660750200000|2022-08-17 15:30:00|33955.5|33953.1|33923.5|33921.1|33966.5|33964.1|33919.5|33917.1|1065
1660750500000|2022-08-17 15:35:00|33922|33919.6|33902.5|33900.1|33929|33926.6|33896.5|33894.1|1149
1660750800000|2022-08-17 15:40:00|33903|33900.6|33854|33851.6|33908|33905.6|33848.5|33846.1|1538
1660751100000|2022-08-17 15:45:00|33854.5|33852.1|33843.5|33841.1|33861.5|33859.1|33826.5|33824.1|1704
1660751400000|2022-08-17 15:50:00|33844|33841.6|33871|33868.6|33875.5|33873.1|33843|33840.6|1250
1660751700000|2022-08-17 15:55:00|33870.5|33868.1|33857.5|33855.1|33878.5|33876.1|33855.5|33853.1|755
1660752000000|2022-08-17 16:00:00|33860|33857.6|33890.5|33888.1|33893.5|33891.1|33855|33852.6|837
1660752300000|2022-08-17 16:05:00|33891|33888.6|33888.5|33886.1|33915|33912.6|33882.5|33880.1|1329
1660752600000|2022-08-17 16:10:00|33888|33885.6|33885.5|33883.1|33894.5|33892.1|33876|33873.6|734
1660752900000|2022-08-17 16:15:00|33886|33883.6|33904.5|33902.1|33909.5|33907.1|33885.5|33883.1|507
1660753200000|2022-08-17 16:20:00|33904|33901.6|33940.5|33938.1|33940.5|33938.1|33896.5|33894.1|914
1660753500000|2022-08-17 16:25:00|33940|33937.6|33947|33944.6|33949.5|33947.1|33924.5|33922.1|676
1660753800000|2022-08-17 16:30:00|33947.5|33945.1|33937|33934.6|33947.5|33945.1|33932.5|33930.1|654
1660754100000|2022-08-17 16:35:00|33937.5|33935.1|33967|33964.6|33983.5|33981.1|33936.5|33934.1|1380
1660754400000|2022-08-17 16:40:00|33966.8|33964.4|33971.8|33969.4|33978.3|33975.9|33955.3|33952.9|626
1660754700000|2022-08-17 16:45:00|33972.3|33969.9|33972.8|33970.4|33985.3|33982.9|33965.3|33962.9|626
1660755000000|2022-08-17 16:50:00|33973.3|33970.9|33972.8|33970.4|33980.3|33977.9|33963.3|33960.9|653
1660755300000|2022-08-17 16:55:00|33973.3|33970.9|33979.3|33976.9|33986.8|33984.4|33970.8|33968.4|599
1660755600000|2022-08-17 17:00:00|33978.8|33976.4|33972.3|33969.9|33979.8|33977.4|33947.8|33945.4|1303
1660755900000|2022-08-17 17:05:00|33970.8|33968.4|33960.8|33958.4|33986.8|33984.4|33958.3|33955.9|983
1660756200000|2022-08-17 17:10:00|33962.8|33960.4|33982.8|33980.4|33987.3|33984.9|33962.3|33959.9|708
1660756500000|2022-08-17 17:15:00|33983.3|33980.9|33965.8|33963.4|33993.8|33991.4|33961.3|33958.9|702
1660756800000|2022-08-17 17:20:00|33965.3|33962.9|33966.8|33964.4|33985.3|33982.9|33964.3|33961.9|540
1660757100000|2022-08-17 17:25:00|33968.8|33966.4|33992.3|33989.9|33996.8|33994.4|33966.8|33964.4|774
1660757400000|2022-08-17 17:30:00|33992.8|33990.4|33986.3|33983.9|34005.8|34003.4|33969.8|33967.4|1075
1660757700000|2022-08-17 17:35:00|33985.8|33983.4|33989.3|33986.9|33993.3|33990.9|33974.8|33972.4|459
1660758000000|2022-08-17 17:40:00|33988.8|33986.4|33985.8|33983.4|34001.8|33999.4|33984.3|33981.9|546
1660758300000|2022-08-17 17:45:00|33986.3|33983.9|34000.3|33997.9|34001.3|33998.9|33978.8|33976.4|502
1660758600000|2022-08-17 17:50:00|33999.3|33996.9|33992.3|33989.9|34009.3|34006.9|33991.3|33988.9|560
1660758900000|2022-08-17 17:55:00|33992.8|33990.4|33989.8|33987.4|33999.3|33996.9|33978.8|33976.4|720
1660759200000|2022-08-17 18:00:00|33990.3|33987.9|34052.8|34050.4|34113.8|34111.4|33968.8|33966.4|5859
1660759500000|2022-08-17 18:05:00|34052.3|34049.9|34080.3|34077.9|34109.3|34106.9|34008.3|34005.9|3226
1660759800000|2022-08-17 18:10:00|34081.8|34079.4|34124.3|34121.9|34124.8|34122.4|34057.3|34054.9|2061
1660760100000|2022-08-17 18:15:00|34125.8|34123.4|34101.3|34098.9|34151.8|34149.4|34075.8|34073.4|2560
1660760400000|2022-08-17 18:20:00|34101.8|34099.4|34075.8|34073.4|34108.8|34106.4|34043.8|34041.4|1815
1660760700000|2022-08-17 18:25:00|34075.3|34072.9|34104.3|34101.9|34107.3|34104.9|34050.3|34047.9|1304
1660761000000|2022-08-17 18:30:00|34104.8|34102.4|34130.3|34127.9|34138.8|34136.4|34090.3|34087.9|1579
1660761300000|2022-08-17 18:35:00|34130.8|34128.4|34159.3|34156.9|34165.8|34163.4|34128.3|34125.9|1839
1660761600000|2022-08-17 18:40:00|34161.3|34158.9|34095.3|34092.9|34161.8|34159.4|34095.3|34092.9|2137
1660761900000|2022-08-17 18:45:00|34096.3|34093.9|34091.8|34089.4|34111.3|34108.9|34072.3|34069.9|1419
1660762200000|2022-08-17 18:50:00|34091.3|34088.9|34075.8|34073.4|34101.3|34098.9|34066.3|34063.9|1046
1660762500000|2022-08-17 18:55:00|34076.8|34074.4|34051.8|34049.4|34095.3|34092.9|34051.3|34048.9|1496
1660762800000|2022-08-17 19:00:00|34053.3|34050.9|34085.8|34083.4|34089.3|34086.9|34045.3|34042.9|1219
1660763100000|2022-08-17 19:05:00|34086.3|34083.9|34054.3|34051.9|34105.8|34103.4|34051.3|34048.9|1311
1660763400000|2022-08-17 19:10:00|34055.3|34052.9|33993.3|33990.9|34065.3|34062.9|33951.3|33948.9|2729
1660763700000|2022-08-17 19:15:00|33994.8|33992.4|33969.8|33967.4|34001.3|33998.9|33969.3|33966.9|1231
1660764000000|2022-08-17 19:20:00|33970|33967.6|34004.5|34002.1|34008.5|34006.1|33956.5|33954.1|1211
1660764300000|2022-08-17 19:25:00|34005|34002.6|34004.5|34002.1|34024.5|34022.1|33975|33972.6|1241
1660764600000|2022-08-17 19:30:00|34005.5|34003.1|33995.5|33993.1|34007|34004.6|33977|33974.6|1103
1660764900000|2022-08-17 19:35:00|33996|33993.6|34001.5|33999.1|34018.5|34016.1|33988.5|33986.1|947
1660765200000|2022-08-17 19:40:00|34002|33999.6|34014.5|34012.1|34021.5|34019.1|33997|33994.6|872
1660765500000|2022-08-17 19:45:00|34012|34009.6|33969|33966.6|34012.5|34010.1|33967.5|33965.1|1451
1660765800000|2022-08-17 19:50:00|33968|33965.6|33990.5|33988.1|33996.5|33994.1|33946.5|33944.1|1881
1660766100000|2022-08-17 19:55:00|33990|33987.6|33979.5|33977.1|33999.5|33997.1|33972.5|33970.1|2843
1660766400000|2022-08-17 20:00:00|33967|33964.6|33986.2|33981.4|33992.2|33987.4|33962.2|33957.4|1241
1660766700000|2022-08-17 20:05:00|33985.7|33980.9|33998.2|33993.4|33998.7|33993.9|33982.2|33977.4|508
1660767000000|2022-08-17 20:10:00|33997.7|33992.9|34001.7|33996.9|34005.2|34000.4|33991.7|33986.9|321
1660767300000|2022-08-17 20:15:00|34001.2|33996.4|33997.7|33992.9|34003.7|33998.9|33992.7|33987.9|143
1660767600000|2022-08-17 20:20:00|33997.2|33992.4|33998.7|33993.9|34000.2|33995.4|33995.7|33990.9|47
1660767900000|2022-08-17 20:25:00|33998.2|33993.4|34000.2|33995.4|34000.7|33995.9|33996.2|33991.4|57
1660768200000|2022-08-17 20:30:00|34000.7|33995.9|34002.2|33997.4|34006.2|34001.4|34000.2|33995.4|81
1660768500000|2022-08-17 20:35:00|34003.2|33998.4|34005.2|34000.4|34005.7|34000.9|34002.2|33997.4|27
1660768800000|2022-08-17 20:40:00|34005.7|34000.9|34007.7|34002.9|34008.7|34003.9|34002.7|33997.9|68
1660769100000|2022-08-17 20:45:00|34008.2|34003.4|34008.7|34003.9|34010.2|34005.4|34004.7|33999.9|94
1660769400000|2022-08-17 20:50:00|34008.2|34003.4|34001.7|33996.9|34009.2|34004.4|34001.2|33996.4|44
1660769700000|2022-08-17 20:55:00|34002.2|33997.4|34009.5|33999.7|34010.7|34004.9|34000.2|33995.4|131
1660770000000|2022-08-17 21:00:00|34008.4|33998.6|34005.9|33996.1|34010.4|34000.6|34005.4|33995.6|0
1660770300000|2022-08-17 21:05:00|34007.4|33997.6|34002.4|33992.6|34008.2|33998.4|34002.4|33992.6|0
1660770600000|2022-08-17 21:10:00|34003.6|33993.8|34002.3|33992.5|34003.6|33993.8|34002.3|33992.5|0
1660770900000|2022-08-17 21:15:00|34002.4|33992.6|34003|33993.2|34003.5|33993.7|34002.1|33992.3|0
1660771200000|2022-08-17 21:20:00|34002.9|33993.1|34002|33992.2|34004.3|33994.5|34002|33992.2|0
1660771500000|2022-08-17 21:25:00|34001.8|33992|34003.6|33993.8|34003.7|33993.9|34001.4|33991.6|0
1660771800000|2022-08-17 21:30:00|34003|33993.2|34003.8|33994|34004.2|33994.4|34003|33993.2|0
1660772100000|2022-08-17 21:35:00|34003|33993.2|34001.5|33991.7|34003|33993.2|34000.9|33991.1|0
1660772400000|2022-08-17 21:40:00|34001.3|33991.5|33996.4|33986.6|34001.3|33991.5|33995.8|33986|0
1660772700000|2022-08-17 21:45:00|33996.3|33986.5|33995.7|33985.9|33997.2|33987.4|33995.7|33985.9|0
1660773000000|2022-08-17 21:50:00|33995.8|33986|33996.1|33986.3|33996.1|33986.3|33995.2|33985.4|0
1660773300000|2022-08-17 21:55:00|33996|33986.2|33996.3|33986.5|33996.3|33986.5|33994.8|33985|0
1660773600000|2022-08-17 22:00:00|34009.7|34004.9|33975.2|33970.4|34009.7|34004.9|33967.7|33962.9|286
1660773900000|2022-08-17 22:05:00|33975.7|33970.9|33977.2|33972.4|33979.7|33974.9|33969.2|33964.4|64
1660774200000|2022-08-17 22:10:00|33978.7|33973.9|33976.2|33971.4|33983.7|33978.9|33976.2|33971.4|59
1660774500000|2022-08-17 22:15:00|33976.7|33971.9|33979.7|33974.9|33983.7|33978.9|33976.2|33971.4|62
1660774800000|2022-08-17 22:20:00|33980.7|33975.9|33984.7|33979.9|33986.7|33981.9|33977.7|33972.9|25
1660775100000|2022-08-17 22:25:00|33985.2|33980.4|33984.2|33979.4|33987.2|33982.4|33980.2|33975.4|19
1660775400000|2022-08-17 22:30:00|33984.7|33979.9|33982.7|33977.9|33986.7|33981.9|33981.7|33976.9|63
1660775700000|2022-08-17 22:35:00|33981.7|33976.9|33965.7|33960.9|33981.7|33976.9|33965.7|33960.9|89
1660776000000|2022-08-17 22:40:00|33965.2|33960.4|33959.7|33954.9|33967.2|33962.4|33958.2|33953.4|109
1660776300000|2022-08-17 22:45:00|33959.2|33954.4|33957.2|33952.4|33965.7|33960.9|33956.2|33951.4|36
1660776600000|2022-08-17 22:50:00|33956.7|33951.9|33959.7|33954.9|33960.2|33955.4|33951.7|33946.9|47
1660776900000|2022-08-17 22:55:00|33960.2|33955.4|33957.2|33952.4|33960.2|33955.4|33955.7|33950.9|28
1660777200000|2022-08-17 23:00:00|33956.7|33951.9|33949.7|33944.9|33958.7|33953.9|33947.7|33942.9|100
1660777500000|2022-08-17 23:05:00|33949.2|33944.4|33947.7|33942.9|33951.7|33946.9|33945.2|33940.4|56
1660777800000|2022-08-17 23:10:00|33947.2|33942.4|33944.7|33939.9|33948.2|33943.4|33944.2|33939.4|37
1660778100000|2022-08-17 23:15:00|33945.7|33940.9|33927.7|33922.9|33946.7|33941.9|33927.2|33922.4|125
1660778400000|2022-08-17 23:20:00|33928.2|33923.4|33934.7|33929.9|33944.7|33939.9|33927.7|33922.9|149
1660778700000|2022-08-17 23:25:00|33934.2|33929.4|33933.2|33928.4|33937.7|33932.9|33930.2|33925.4|55
1660779000000|2022-08-17 23:30:00|33932.7|33927.9|33929.2|33924.4|33937.7|33932.9|33927.2|33922.4|101
1660779300000|2022-08-17 23:35:00|33929.7|33924.9|33930.2|33925.4|33935.7|33930.9|33927.7|33922.9|111
1660779600000|2022-08-17 23:40:00|33930.7|33925.9|33941.7|33936.9|33941.7|33936.9|33929.7|33924.9|85
1660779900000|2022-08-17 23:45:00|33941.2|33936.4|33943.7|33938.9|33951.7|33946.9|33940.7|33935.9|87
1660780200000|2022-08-17 23:50:00|33943.2|33938.4|33936.2|33931.4|33946.2|33941.4|33924.2|33919.4|146
1660780500000|2022-08-17 23:55:00|33936.7|33931.9|33941.2|33936.4|33948.7|33943.9|33934.7|33929.9|92
1660780800000|2022-08-18 00:00:00|33941.7|33936.9|33928.2|33923.4|33943.7|33938.9|33926.7|33921.9|166
1660781100000|2022-08-18 00:05:00|33928.7|33923.9|33930.2|33925.4|33939.2|33934.4|33927.7|33922.9|75
1660781400000|2022-08-18 00:10:00|33929.7|33924.9|33927.7|33922.9|33932.2|33927.4|33923.2|33918.4|76
1660781700000|2022-08-18 00:15:00|33928.2|33923.4|33939.7|33934.9|33946.2|33941.4|33927.7|33922.9|76
1660782000000|2022-08-18 00:20:00|33940.2|33935.4|33928.7|33923.9|33944.7|33939.9|33928.2|33923.4|42
1660782300000|2022-08-18 00:25:00|33928.2|33923.4|33918.7|33913.9|33929.7|33924.9|33918.2|33913.4|84
1660782600000|2022-08-18 00:30:00|33918.2|33913.4|33911.2|33906.4|33922.7|33917.9|33907.2|33902.4|140
1660782900000|2022-08-18 00:35:00|33910.7|33905.9|33916.7|33911.9|33917.7|33912.9|33908.2|33903.4|87
1660783200000|2022-08-18 00:40:00|33917.2|33912.4|33919.7|33914.9|33927.2|33922.4|33916.7|33911.9|84
1660783500000|2022-08-18 00:45:00|33919.2|33914.4|33926.7|33921.9|33929.7|33924.9|33918.2|33913.4|52
1660783800000|2022-08-18 00:50:00|33926.2|33921.4|33932.7|33927.9|33936.2|33931.4|33923.2|33918.4|53
1660784100000|2022-08-18 00:55:00|33933.2|33928.4|33932.7|33927.9|33935.7|33930.9|33927.2|33922.4|31
1660784400000|2022-08-18 01:00:00|33933.2|33928.4|33952.7|33947.9|33954.7|33949.9|33929.7|33924.9|85
1660784700000|2022-08-18 01:05:00|33952.2|33947.4|33950.2|33945.4|33958.2|33953.4|33947.7|33942.9|109
1660785000000|2022-08-18 01:10:00|33950.7|33945.9|33957.2|33952.4|33957.2|33952.4|33948.2|33943.4|85
1660785300000|2022-08-18 01:15:00|33956.7|33951.9|33973.7|33968.9|33973.7|33968.9|33955.2|33950.4|196
1660785600000|2022-08-18 01:20:00|33972.2|33967.4|33967.7|33962.9|33975.7|33970.9|33964.2|33959.4|98
1660785900000|2022-08-18 01:25:00|33967.2|33962.4|33961.7|33956.9|33971.7|33966.9|33954.2|33949.4|84
1660786200000|2022-08-18 01:30:00|33961.2|33956.4|33959.2|33954.4|33965.2|33960.4|33953.7|33948.9|71
1660786500000|2022-08-18 01:35:00|33959.7|33954.9|33948.7|33943.9|33961.7|33956.9|33947.7|33942.9|54
1660786800000|2022-08-18 01:40:00|33949.2|33944.4|33953.7|33948.9|33954.7|33949.9|33943.7|33938.9|73
1660787100000|2022-08-18 01:45:00|33953.2|33948.4|33947.7|33942.9|33958.7|33953.9|33944.7|33939.9|39
1660787400000|2022-08-18 01:50:00|33947.2|33942.4|33933.2|33928.4|33947.7|33942.9|33928.7|33923.9|67
1660787700000|2022-08-18 01:55:00|33932.7|33927.9|33940.7|33935.9|33942.2|33937.4|33929.7|33924.9|35
1660788000000|2022-08-18 02:00:00|33940.2|33935.4|33945.7|33940.9|33950.7|33945.9|33936.7|33931.9|26
1660788300000|2022-08-18 02:05:00|33945.2|33940.4|33966.2|33961.4|33972.2|33967.4|33943.2|33938.4|121
1660788600000|2022-08-18 02:10:00|33966.7|33961.9|33959.2|33954.4|33970.7|33965.9|33958.2|33953.4|51
1660788900000|2022-08-18 02:15:00|33959.7|33954.9|33963.2|33958.4|33964.7|33959.9|33955.2|33950.4|30
1660789200000|2022-08-18 02:20:00|33963.7|33958.9|33955.7|33950.9|33963.7|33958.9|33951.7|33946.9|97
1660789500000|2022-08-18 02:25:00|33955.2|33950.4|33960.2|33955.4|33962.2|33957.4|33954.2|33949.4|57
1660789800000|2022-08-18 02:30:00|33960.7|33955.9|33957.2|33952.4|33962.7|33957.9|33954.7|33949.9|72
1660790100000|2022-08-18 02:35:00|33958.2|33953.4|33959.7|33954.9|33960.7|33955.9|33953.7|33948.9|24
1660790400000|2022-08-18 02:40:00|33960.2|33955.4|33963.2|33958.4|33966.2|33961.4|33959.2|33954.4|30
1660790700000|2022-08-18 02:45:00|33963.7|33958.9|33962.7|33957.9|33965.2|33960.4|33961.7|33956.9|18
1660791000000|2022-08-18 02:50:00|33962.2|33957.4|33961.2|33956.4|33965.2|33960.4|33956.7|33951.9|28
1660791300000|2022-08-18 02:55:00|33960.7|33955.9|33957.7|33952.9|33961.2|33956.4|33956.2|33951.4|16
1660791600000|2022-08-18 03:00:00|33958.2|33953.4|33960.7|33955.9|33966.2|33961.4|33958.2|33953.4|61
1660791900000|2022-08-18 03:05:00|33961.2|33956.4|33962.2|33957.4|33965.7|33960.9|33954.7|33949.9|36
1660792200000|2022-08-18 03:10:00|33962.7|33957.9|33963.7|33958.9|33965.7|33960.9|33959.7|33954.9|25
1660792500000|2022-08-18 03:15:00|33964.2|33959.4|33970.7|33965.9|33972.2|33967.4|33963.7|33958.9|34
1660792800000|2022-08-18 03:20:00|33970.2|33965.4|33967.2|33962.4|33970.2|33965.4|33963.7|33958.9|32
1660793100000|2022-08-18 03:25:00|33967.7|33962.9|33971.7|33966.9|33973.2|33968.4|33964.2|33959.4|29
1660793400000|2022-08-18 03:30:00|33971.2|33966.4|33965.2|33960.4|33971.7|33966.9|33964.7|33959.9|26
1660793700000|2022-08-18 03:35:00|33964.7|33959.9|33953.7|33948.9|33964.7|33959.9|33951.7|33946.9|35
1660794000000|2022-08-18 03:40:00|33953.2|33948.4|33947.2|33942.4|33954.7|33949.9|33944.2|33939.4|41
1660794300000|2022-08-18 03:45:00|33947.7|33942.9|33952.7|33947.9|33954.7|33949.9|33947.7|33942.9|25
1660794600000|2022-08-18 03:50:00|33953.2|33948.4|33952.2|33947.4|33954.7|33949.9|33947.7|33942.9|14
1660794900000|2022-08-18 03:55:00|33952.7|33947.9|33954.2|33949.4|33958.2|33953.4|33951.2|33946.4|21
1660795200000|2022-08-18 04:00:00|33953.7|33948.9|33949.7|33944.9|33955.2|33950.4|33949.7|33944.9|16
1660795500000|2022-08-18 04:05:00|33950.2|33945.4|33957.7|33952.9|33957.7|33952.9|33947.7|33942.9|39
1660795800000|2022-08-18 04:10:00|33957.2|33952.4|33950.7|33945.9|33957.7|33952.9|33950.7|33945.9|17
1660796100000|2022-08-18 04:15:00|33951.2|33946.4|33958.7|33953.9|33959.2|33954.4|33949.7|33944.9|16
1660796400000|2022-08-18 04:20:00|33958.2|33953.4|33959.7|33954.9|33960.7|33955.9|33956.2|33951.4|22
1660796700000|2022-08-18 04:25:00|33960.2|33955.4|33963.2|33958.4|33965.7|33960.9|33958.7|33953.9|28
1660797000000|2022-08-18 04:30:00|33963.7|33958.9|33963.7|33958.9|33967.7|33962.9|33962.7|33957.9|16
1660797300000|2022-08-18 04:35:00|33964.2|33959.4|33957.2|33952.4|33965.2|33960.4|33955.7|33950.9|14
1660797600000|2022-08-18 04:40:00|33957.7|33952.9|33950.7|33945.9|33957.7|33952.9|33947.7|33942.9|59
1660797900000|2022-08-18 04:45:00|33951.2|33946.4|33953.7|33948.9|33956.2|33951.4|33950.7|33945.9|33
1660798200000|2022-08-18 04:50:00|33954.2|33949.4|33947.2|33942.4|33955.7|33950.9|33947.2|33942.4|10
1660798500000|2022-08-18 04:55:00|33946.7|33941.9|33932.7|33927.9|33946.7|33941.9|33932.2|33927.4|125
1660798800000|2022-08-18 05:00:00|33933.2|33928.4|33941.7|33936.9|33944.2|33939.4|33931.2|33926.4|112
1660799100000|2022-08-18 05:05:00|33942.2|33937.4|33954.2|33949.4|33954.2|33949.4|33939.2|33934.4|24
1660799400000|2022-08-18 05:10:00|33953.7|33948.9|33958.7|33953.9|33961.7|33956.9|33952.7|33947.9|67
1660799700000|2022-08-18 05:15:00|33959.2|33954.4|33958.7|33953.9|33963.7|33958.9|33957.7|33952.9|46
1660800000000|2022-08-18 05:20:00|33958.2|33953.4|33953.7|33948.9|33959.7|33954.9|33952.7|33947.9|47
1660800300000|2022-08-18 05:25:00|33954.2|33949.4|33966.2|33961.4|33966.2|33961.4|33952.7|33947.9|44
1660800600000|2022-08-18 05:30:00|33965.7|33960.9|33955.2|33950.4|33966.2|33961.4|33947.2|33942.4|90
1660800900000|2022-08-18 05:35:00|33955.7|33950.9|33952.2|33947.4|33957.7|33952.9|33947.2|33942.4|66
1660801200000|2022-08-18 05:40:00|33953.2|33948.4|33950.2|33945.4|33955.7|33950.9|33949.7|33944.9|23
1660801500000|2022-08-18 05:45:00|33949.7|33944.9|33938.7|33933.9|33950.7|33945.9|33935.2|33930.4|80
1660801800000|2022-08-18 05:50:00|33938.2|33933.4|33929.2|33924.4|33945.7|33940.9|33926.2|33921.4|148
1660802100000|2022-08-18 05:55:00|33928.7|33923.9|33914.2|33909.4|33930.2|33925.4|33914.2|33909.4|195
1660802400000|2022-08-18 06:00:00|33913.6|33910|33919.1|33915.5|33925.6|33922|33896.1|33892.5|333
1660802700000|2022-08-18 06:05:00|33919.6|33916|33933.1|33929.5|33933.6|33930|33904.6|33901|136
1660803000000|2022-08-18 06:10:00|33933.6|33930|33934.1|33930.5|33935.1|33931.5|33923.1|33919.5|133
1660803300000|2022-08-18 06:15:00|33933.6|33930|33938.1|33934.5|33941.6|33938|33927.6|33924|123
1660803600000|2022-08-18 06:20:00|33938.6|33935|33929.1|33925.5|33941.6|33938|33925.6|33922|214
1660803900000|2022-08-18 06:25:00|33929.6|33926|33913.1|33909.5|33930.6|33927|33911.6|33908|140
1660804200000|2022-08-18 06:30:00|33913.6|33910|33894.1|33890.5|33913.6|33910|33887.6|33884|275
1660804500000|2022-08-18 06:35:00|33893.6|33890|33897.1|33893.5|33907.6|33904|33887.6|33884|193
1660804800000|2022-08-18 06:40:00|33897.6|33894|33902.6|33899|33904.1|33900.5|33888.1|33884.5|110
1660805100000|2022-08-18 06:45:00|33902.1|33898.5|33894.6|33891|33907.6|33904|33894.1|33890.5|216
1660805400000|2022-08-18 06:50:00|33895.1|33891.5|33878.6|33875|33898.6|33895|33878.1|33874.5|168
1660805700000|2022-08-18 06:55:00|33877.6|33874|33872.6|33869|33881.6|33878|33865.1|33861.5|356
1660806000000|2022-08-18 07:00:00|33874.1|33870.5|33883.6|33880|33894.6|33891|33874.1|33870.5|541
1660806300000|2022-08-18 07:05:00|33883.1|33879.5|33910.1|33906.5|33915.6|33912|33867.6|33864|485
1660806600000|2022-08-18 07:10:00|33909.6|33906|33911.1|33907.5|33918.6|33915|33902.1|33898.5|261
1660806900000|2022-08-18 07:15:00|33910.6|33907|33872.1|33868.5|33911.1|33907.5|33871.1|33867.5|258
1660807200000|2022-08-18 07:20:00|33871.6|33868|33896.6|33893|33901.1|33897.5|33867.6|33864|292
1660807500000|2022-08-18 07:25:00|33896.1|33892.5|33904.1|33900.5|33915.1|33911.5|33888.1|33884.5|221
1660807800000|2022-08-18 07:30:00|33903.6|33900|33908.6|33905|33914.6|33911|33898.1|33894.5|206
1660808100000|2022-08-18 07:35:00|33909.1|33905.5|33909.1|33905.5|33914.1|33910.5|33894.1|33890.5|178
1660808400000|2022-08-18 07:40:00|33908.6|33905|33901.1|33897.5|33920.6|33917|33899.6|33896|194
1660808700000|2022-08-18 07:45:00|33901.6|33898|33900.1|33896.5|33903.1|33899.5|33891.6|33888|155
1660809000000|2022-08-18 07:50:00|33900.6|33897|33889.6|33886|33903.6|33900|33885.6|33882|122
1660809300000|2022-08-18 07:55:00|33890.1|33886.5|33900.6|33897|33905.1|33901.5|33885.1|33881.5|129
1660809600000|2022-08-18 08:00:00|33901.1|33897.5|33912.1|33908.5|33916.6|33913|33897.1|33893.5|349
1660809900000|2022-08-18 08:05:00|33912.6|33909|33913.6|33910|33928.1|33924.5|33904.1|33900.5|307
1660810200000|2022-08-18 08:10:00|33913.1|33909.5|33909.6|33906|33916.6|33913|33903.6|33900|180
1660810500000|2022-08-18 08:15:00|33908.6|33905|33900.1|33896.5|33920.1|33916.5|33899.6|33896|259
1660810800000|2022-08-18 08:20:00|33899.6|33896|33892.6|33889|33899.6|33896|33879.1|33875.5|239
1660811100000|2022-08-18 08:25:00|33893.1|33889.5|33891.1|33887.5|33895.1|33891.5|33881.1|33877.5|180
1660811400000|2022-08-18 08:30:00|33890.6|33887|33895.1|33891.5|33896.6|33893|33882.6|33879|193
1660811700000|2022-08-18 08:35:00|33894.6|33891|33893.6|33890|33900.1|33896.5|33884.6|33881|167
1660812000000|2022-08-18 08:40:00|33893.1|33889.5|33922.1|33918.5|33923.1|33919.5|33886.1|33882.5|245
1660812300000|2022-08-18 08:45:00|33921.6|33918|33931.6|33928|33938.6|33935|33915.1|33911.5|383
1660812600000|2022-08-18 08:50:00|33931.1|33927.5|33919.1|33915.5|33938.6|33935|33919.1|33915.5|205
1660812900000|2022-08-18 08:55:00|33918.6|33915|33951.6|33948|33952.6|33949|33914.1|33910.5|366
1660813200000|2022-08-18 09:00:00|33950.1|33946.5|33947.6|33944|33959.1|33955.5|33945.1|33941.5|324
1660813500000|2022-08-18 09:05:00|33948.1|33944.5|33965.1|33961.5|33986.6|33983|33947.6|33944|1127
1660813800000|2022-08-18 09:10:00|33965.6|33962|33954.1|33950.5|33969.6|33966|33953.1|33949.5|258
1660814100000|2022-08-18 09:15:00|33954.6|33951|33961.6|33958|33962.1|33958.5|33951.6|33948|88
1660814400000|2022-08-18 09:20:00|33961.1|33957.5|33961.1|33957.5|33971.1|33967.5|33955.6|33952|186
1660814700000|2022-08-18 09:25:00|33960.6|33957|33975.1|33971.5|33982.6|33979|33960.6|33957|218
1660815000000|2022-08-18 09:30:00|33974.6|33971|33969.6|33966|33977.1|33973.5|33965.1|33961.5|123
1660815300000|2022-08-18 09:35:00|33972.6|33969|33986.6|33983|33991.1|33987.5|33969.6|33966|196
1660815600000|2022-08-18 09:40:00|33986.1|33982.5|33987.6|33984|33993.6|33990|33980.1|33976.5|321
1660815900000|2022-08-18 09:45:00|33986.6|33983|33987.6|33984|33995.6|33992|33979.1|33975.5|201
1660816200000|2022-08-18 09:50:00|33988.1|33984.5|34004.1|34000.5|34004.1|34000.5|33980.6|33977|407
1660816500000|2022-08-18 09:55:00|34004.6|34001|34003.1|33999.5|34009.1|34005.5|33994.6|33991|274
1660816800000|2022-08-18 10:00:00|34002.6|33999|34035.6|34032|34037.6|34034|34000.6|33997|731
1660817100000|2022-08-18 10:05:00|34036.1|34032.5|34028.6|34025|34047.1|34043.5|34025.1|34021.5|472
1660817400000|2022-08-18 10:10:00|34028.1|34024.5|34012.1|34008.5|34031.1|34027.5|34010.6|34007|256
1660817700000|2022-08-18 10:15:00|34012.6|34009|34013.1|34009.5|34017.6|34014|34002.6|33999|294
1660818000000|2022-08-18 10:20:00|34012.6|34009|34013.1|34009.5|34020.1|34016.5|34006.6|34003|187
1660818300000|2022-08-18 10:25:00|34013.6|34010|34010.6|34007|34021.6|34018|34009.1|34005.5|182
1660818600000|2022-08-18 10:30:00|34011.1|34007.5|34017.1|34013.5|34019.6|34016|34011.1|34007.5|111
1660818900000|2022-08-18 10:35:00|34016.6|34013|34024.6|34021|34031.1|34027.5|34016.6|34013|351
1660819200000|2022-08-18 10:40:00|34024.1|34020.5|34007.6|34004|34027.1|34023.5|34006.6|34003|332
1660819500000|2022-08-18 10:45:00|34007.1|34003.5|34005.1|34001.5|34007.1|34003.5|33995.1|33991.5|388
1660819800000|2022-08-18 10:50:00|34004.6|34001|34002.6|33999|34008.6|34005|33993.6|33990|247
1660820100000|2022-08-18 10:55:00|34002.1|33998.5|34001.1|33997.5|34007.6|34004|33998.6|33995|159
1660820400000|2022-08-18 11:00:00|34001.6|33998|34001.6|33998|34006.1|34002.5|33990.1|33986.5|331
1660820700000|2022-08-18 11:05:00|34002.1|33998.5|34011.1|34007.5|34014.1|34010.5|34002.1|33998.5|213
1660821000000|2022-08-18 11:10:00|34011.6|34008|34017.1|34013.5|34019.1|34015.5|34010.6|34007|74
1660821300000|2022-08-18 11:15:00|34017.6|34014|34007.6|34004|34020.6|34017|34007.6|34004|187
1660821600000|2022-08-18 11:20:00|34008.6|34005|34002.6|33999|34013.6|34010|33997.6|33994|136
1660821900000|2022-08-18 11:25:00|34002.1|33998.5|33987.1|33983.5|34004.6|34001|33985.6|33982|195
1660822200000|2022-08-18 11:30:00|33987.6|33984|34014.6|34011|34021.6|34018|33984.6|33981|477
1660822500000|2022-08-18 11:35:00|34015.1|34011.5|34021.6|34018|34027.6|34024|34011.6|34008|307
1660822800000|2022-08-18 11:40:00|34023.6|34020|34020.6|34017|34025.1|34021.5|34009.1|34005.5|235
1660823100000|2022-08-18 11:45:00|34022.1|34018.5|34022.6|34019|34031.6|34028|34015.6|34012|233
1660823400000|2022-08-18 11:50:00|34022.1|34018.5|34020.1|34016.5|34022.6|34019|34013.1|34009.5|112
1660823700000|2022-08-18 11:55:00|34019.6|34016|34029.6|34026|34030.6|34027|34015.6|34012|201
1660824000000|2022-08-18 12:00:00|34029.1|34025.5|34041.6|34038|34044.6|34041|34023.6|34020|630
1660824300000|2022-08-18 12:05:00|34041.1|34037.5|34053.6|34050|34067.1|34063.5|34039.6|34036|1019
1660824600000|2022-08-18 12:10:00|34054.1|34050.5|34029.6|34026|34054.6|34051|34026.1|34022.5|395
1660824900000|2022-08-18 12:15:00|34029.1|34025.5|34010.1|34006.5|34030.1|34026.5|34010.1|34006.5|293
1660825200000|2022-08-18 12:20:00|34010.6|34007|34012.6|34009|34015.1|34011.5|34006.6|34003|415
1660825500000|2022-08-18 12:25:00|34013.1|34009.5|34005.1|34001.5|34017.6|34014|34001.6|33998|366
1660825800000|2022-08-18 12:30:00|34004.6|34001|34009.1|34005.5|34012.1|34008.5|33970.1|33966.5|965
1660826100000|2022-08-18 12:35:00|34008.6|34005|33993.6|33990|34013.1|34009.5|33989.1|33985.5|492
1660826400000|2022-08-18 12:40:00|33993.1|33989.5|33997.1|33993.5|34002.1|33998.5|33970.6|33967|667
1660826700000|2022-08-18 12:45:00|33997.6|33994|34000.6|33997|34004.6|34001|33985.1|33981.5|406
1660827000000|2022-08-18 12:50:00|33999.6|33996|34005.1|34001.5|34012.6|34009|33989.1|33985.5|417
1660827300000|2022-08-18 12:55:00|34004.6|34001|34006.1|34002.5|34007.6|34004|33985.6|33982|372
1660827600000|2022-08-18 13:00:00|34005.6|34002|33990.1|33986.5|34014.1|34010.5|33989.6|33986|380
1660827900000|2022-08-18 13:05:00|33990.6|33987|33982.6|33979|33991.1|33987.5|33975.6|33972|346
1660828200000|2022-08-18 13:10:00|33983.1|33979.5|33985.1|33981.5|33990.6|33987|33981.1|33977.5|271
1660828500000|2022-08-18 13:15:00|33985.6|33982|33988.6|33985|33992.1|33988.5|33981.1|33977.5|288
1660828800000|2022-08-18 13:20:00|33989.1|33985.5|33978.6|33975|33995.1|33991.5|33978.1|33974.5|349
1660829100000|2022-08-18 13:25:00|33979.1|33975.5|33951.6|33948|33985.6|33982|33941.6|33938|1858
1660829400000|2022-08-18 13:30:00|33951|33948.6|33950|33947.6|33979|33976.6|33940.5|33938.1|5158
1660829700000|2022-08-18 13:35:00|33949.5|33947.1|33928|33925.6|33969.5|33967.1|33908|33905.6|2933
1660830000000|2022-08-18 13:40:00|33928.5|33926.1|33940|33937.6|33940|33937.6|33900|33897.6|1998
1660830300000|2022-08-18 13:45:00|33941|33938.6|33872|33869.6|33944|33941.6|33868.5|33866.1|3116
1660830600000|2022-08-18 13:50:00|33872.5|33870.1|33885.5|33883.1|33908|33905.6|33867|33864.6|1805
1660830900000|2022-08-18 13:55:00|33886|33883.6|33887.5|33885.1|33899.5|33897.1|33879.5|33877.1|1223
1660831200000|2022-08-18 14:00:00|33887|33884.6|33875|33872.6|33887|33884.6|33855|33852.6|2827
1660831500000|2022-08-18 14:05:00|33875.5|33873.1|33866.5|33864.1|33876|33873.6|33836|33833.6|1790
1660831800000|2022-08-18 14:10:00|33866|33863.6|33880.5|33878.1|33884.5|33882.1|33858|33855.6|1274
1660832100000|2022-08-18 14:15:00|33880|33877.6|33885.7|33883.3|33890.7|33888.3|33866|33863.6|1199
1660832400000|2022-08-18 14:20:00|33886.2|33883.8|33900.4|33898|33905.2|33902.8|33880.2|33877.8|1241
1660832700000|2022-08-18 14:25:00|33900.9|33898.5|33891.9|33889.5|33917.4|33915|33891.4|33889|1249
1660833000000|2022-08-18 14:30:00|33891.4|33889|33890.4|33888|33905.4|33903|33864.4|33862|1319
1660833300000|2022-08-18 14:35:00|33889.9|33887.5|33900.4|33898|33901.9|33899.5|33876.9|33874.5|869
1660833600000|2022-08-18 14:40:00|33899.9|33897.5|33914.9|33912.5|33929.4|33927|33895.4|33893|2287
1660833900000|2022-08-18 14:45:00|33914.4|33912|33942.4|33940|33942.4|33940|33908.4|33906|1219
1660834200000|2022-08-18 14:50:00|33944.4|33942|33914.9|33912.5|33945.9|33943.5|33907.4|33905|957
1660834500000|2022-08-18 14:55:00|33915.4|33913|33906.4|33904|33918.4|33916|33890.4|33888|982
1660834800000|2022-08-18 15:00:00|33908.4|33906|33890.9|33888.5|33923.4|33921|33886.4|33884|1345
1660835100000|2022-08-18 15:05:00|33891.4|33889|33893.9|33891.5|33900.4|33898|33877.4|33875|1026
1660835400000|2022-08-18 15:10:00|33894.4|33892|33914.4|33912|33916.4|33914|33891.9|33889.5|718
1660835700000|2022-08-18 15:15:00|33913.9|33911.5|33920.4|33918|33942.4|33940|33906.4|33904|1111
1660836000000|2022-08-18 15:20:00|33919.4|33917|33955.4|33953|33955.9|33953.5|33916.4|33914|846
1660836300000|2022-08-18 15:25:00|33955.9|33953.5|33949.9|33947.5|33964.4|33962|33929.9|33927.5|885
1660836600000|2022-08-18 15:30:00|33950.4|33948|33954.4|33952|33965.4|33963|33936.4|33934|832
1660836900000|2022-08-18 15:35:00|33953.9|33951.5|33961.9|33959.5|33973.9|33971.5|33941.4|33939|801
1660837200000|2022-08-18 15:40:00|33962.4|33960|33967.4|33965|33980.4|33978|33957.4|33955|704
1660837500000|2022-08-18 15:45:00|33966.9|33964.5|33979.9|33977.5|33985.4|33983|33959.4|33957|834
1660837800000|2022-08-18 15:50:00|33980.4|33978|33977.4|33975|33993.9|33991.5|33969.4|33967|946
1660838100000|2022-08-18 15:55:00|33976.9|33974.5|33955.9|33953.5|33986.4|33984|33952.9|33950.5|820
1660838400000|2022-08-18 16:00:00|33955.4|33953|33966.4|33964|33972.9|33970.5|33949.4|33947|977
1660838700000|2022-08-18 16:05:00|33965.9|33963.5|33955.4|33953|33972.9|33970.5|33948.4|33946|661
1660839000000|2022-08-18 16:10:00|33954.9|33952.5|33954.9|33952.5|33962.9|33960.5|33949.4|33947|533
1660839300000|2022-08-18 16:15:00|33953.9|33951.5|33950.9|33948.5|33963.4|33961|33947.4|33945|479
1660839600000|2022-08-18 16:20:00|33951.4|33949|33897.4|33895|33951.4|33949|33894.4|33892|1122
1660839900000|2022-08-18 16:25:00|33897.9|33895.5|33889.4|33887|33911.9|33909.5|33882.4|33880|824
1660840200000|2022-08-18 16:30:00|33890.4|33888|33889.9|33887.5|33896.4|33894|33875.4|33873|792
1660840500000|2022-08-18 16:35:00|33890.9|33888.5|33877.9|33875.5|33894.9|33892.5|33864.4|33862|670
1660840800000|2022-08-18 16:40:00|33879.7|33877.3|33849.2|33846.8|33886.2|33883.8|33847.7|33845.3|844
1660841100000|2022-08-18 16:45:00|33850.2|33847.8|33874.7|33872.3|33879.7|33877.3|33843.7|33841.3|1010
1660841400000|2022-08-18 16:50:00|33874.2|33871.8|33878.2|33875.8|33881.2|33878.8|33867.2|33864.8|395
1660841700000|2022-08-18 16:55:00|33877.7|33875.3|33867.2|33864.8|33884.2|33881.8|33857.2|33854.8|827
1660842000000|2022-08-18 17:00:00|33866.2|33863.8|33856.7|33854.3|33876.2|33873.8|33853.2|33850.8|677
1660842300000|2022-08-18 17:05:00|33857.2|33854.8|33890.2|33887.8|33892.7|33890.3|33855.2|33852.8|531
1660842600000|2022-08-18 17:10:00|33889.7|33887.3|33864.7|33862.3|33902.2|33899.8|33864.2|33861.8|1094
1660842900000|2022-08-18 17:15:00|33864.2|33861.8|33891.7|33889.3|33892.7|33890.3|33863.2|33860.8|456
1660843200000|2022-08-18 17:20:00|33891.2|33888.8|33884.2|33881.8|33903.7|33901.3|33875.2|33872.8|590
1660843500000|2022-08-18 17:25:00|33884.7|33882.3|33886.7|33884.3|33894.2|33891.8|33874.2|33871.8|343
1660843800000|2022-08-18 17:30:00|33887.2|33884.8|33893.2|33890.8|33895.2|33892.8|33878.7|33876.3|512
1660844100000|2022-08-18 17:35:00|33893.7|33891.3|33910.2|33907.8|33911.2|33908.8|33890.2|33887.8|724
1660844400000|2022-08-18 17:40:00|33910.7|33908.3|33910.2|33907.8|33916.2|33913.8|33906.2|33903.8|417
1660844700000|2022-08-18 17:45:00|33909.2|33906.8|33891.2|33888.8|33911.2|33908.8|33889.7|33887.3|572
1660845000000|2022-08-18 17:50:00|33890.7|33888.3|33898.7|33896.3|33907.7|33905.3|33890.2|33887.8|427
1660845300000|2022-08-18 17:55:00|33898.2|33895.8|33892.2|33889.8|33900.2|33897.8|33877.7|33875.3|720
1660845600000|2022-08-18 18:00:00|33891.7|33889.3|33897.2|33894.8|33906.2|33903.8|33880.2|33877.8|745
1660845900000|2022-08-18 18:05:00|33896.7|33894.3|33931.2|33928.8|33933.2|33930.8|33888.7|33886.3|860
1660846200000|2022-08-18 18:10:00|33930.7|33928.3|33923.2|33920.8|33945.2|33942.8|33912.2|33909.8|857
1660846500000|2022-08-18 18:15:00|33923.7|33921.3|33926.7|33924.3|33930.2|33927.8|33917.7|33915.3|403
1660846800000|2022-08-18 18:20:00|33927.2|33924.8|33940.2|33937.8|33941.2|33938.8|33915.2|33912.8|535
1660847100000|2022-08-18 18:25:00|33939.7|33937.3|33939.7|33937.3|33943.2|33940.8|33930.7|33928.3|465
1660847400000|2022-08-18 18:30:00|33939.2|33936.8|33922.2|33919.8|33940.2|33937.8|33903.7|33901.3|894
1660847700000|2022-08-18 18:35:00|33921.2|33918.8|33924.2|33921.8|33928.2|33925.8|33913.7|33911.3|432
1660848000000|2022-08-18 18:40:00|33923.7|33921.3|33944.7|33942.3|33946.2|33943.8|33920.7|33918.3|814
1660848300000|2022-08-18 18:45:00|33944.2|33941.8|33933.7|33931.3|33948.2|33945.8|33926.2|33923.8|614
1660848600000|2022-08-18 18:50:00|33933.2|33930.8|33968.7|33966.3|33969.2|33966.8|33931.2|33928.8|889
1660848900000|2022-08-18 18:55:00|33968.2|33965.8|33962.7|33960.3|33980.2|33977.8|33961.2|33958.8|825
1660849200000|2022-08-18 19:00:00|33962.2|33959.8|33974.2|33971.8|33974.7|33972.3|33952.2|33949.8|778
1660849500000|2022-08-18 19:05:00|33974.7|33972.3|33972.2|33969.8|33982.2|33979.8|33967.7|33965.3|694
1660849800000|2022-08-18 19:10:00|33972.7|33970.3|34001.2|33998.8|34001.2|33998.8|33969.2|33966.8|997
1660850100000|2022-08-18 19:15:00|34002.2|33999.8|34016.7|34014.3|34019.7|34017.3|33986.7|33984.3|1562
1660850400000|2022-08-18 19:20:00|34017.2|34014.8|34019.5|34017.1|34023.5|34021.1|33995.7|33993.3|1685
1660850700000|2022-08-18 19:25:00|34020|34017.6|34021|34018.6|34025|34022.6|34006.5|34004.1|804
1660851000000|2022-08-18 19:30:00|34020.5|34018.1|34036.5|34034.1|34039|34036.6|34010|34007.6|1420
1660851300000|2022-08-18 19:35:00|34036|34033.6|34032|34029.6|34047|34044.6|34026|34023.6|1177
1660851600000|2022-08-18 19:40:00|34033|34030.6|34032|34029.6|34041.5|34039.1|34025|34022.6|1100
1660851900000|2022-08-18 19:45:00|34031|34028.6|34022.5|34020.1|34037|34034.6|34012.5|34010.1|931
1660852200000|2022-08-18 19:50:00|34018.5|34016.1|33981|33978.6|34018.5|34016.1|33975|33972.6|1538
1660852500000|2022-08-18 19:55:00|33981.5|33979.1|34011.5|34009.1|34015|34012.6|33964.5|33962.1|2884
1660852800000|2022-08-18 20:00:00|34001.7|33999.3|34000.9|33996.1|34015.9|34011.1|33993.9|33989.1|1044
1660853100000|2022-08-18 20:05:00|33999.9|33995.1|33984.9|33980.1|33999.9|33995.1|33984.9|33980.1|304
1660853400000|2022-08-18 20:10:00|33985.4|33980.6|33976.4|33971.6|33993.4|33988.6|33975.4|33970.6|347
1660853700000|2022-08-18 20:15:00|33975.9|33971.1|33991.9|33987.1|33994.9|33990.1|33975.9|33971.1|124
1660854000000|2022-08-18 20:20:00|33992.4|33987.6|33993.9|33989.1|34000.9|33996.1|33990.4|33985.6|140
1660854300000|2022-08-18 20:25:00|33994.9|33990.1|33998.9|33994.1|34001.9|33997.1|33991.9|33987.1|111
1660854600000|2022-08-18 20:30:00|33998.4|33993.6|33999.9|33995.1|34002.4|33997.6|33996.9|33992.1|123
1660854900000|2022-08-18 20:35:00|34000.4|33995.6|33994.9|33990.1|34002.4|33997.6|33994.4|33989.6|106
1660855200000|2022-08-18 20:40:00|33995.4|33990.6|33997.9|33993.1|33998.9|33994.1|33993.4|33988.6|40
1660855500000|2022-08-18 20:45:00|33998.4|33993.6|33999.4|33994.6|34001.4|33996.6|33996.4|33991.6|124
1660855800000|2022-08-18 20:50:00|33998.9|33994.1|34002.9|33998.1|34003.4|33998.6|33997.4|33992.6|81
1660856100000|2022-08-18 20:55:00|34002.4|33997.6|34002|33992.2|34004.9|33998.6|33992.9|33988.1|108
1660856400000|2022-08-18 21:00:00|34002.9|33993.1|34003|33993.2|34004.1|33994.3|34000.4|33990.6|0
1660856700000|2022-08-18 21:05:00|34002.7|33992.9|34001.9|33992.1|34005.1|33995.3|34000.1|33990.3|0
1660857000000|2022-08-18 21:10:00|34001.4|33991.6|34003.9|33994.1|34004.1|33994.3|34001.4|33991.6|0
1660857300000|2022-08-18 21:15:00|34001.3|33991.5|34003.9|33994.1|34003.9|33994.1|34000.4|33990.6|0
1660857600000|2022-08-18 21:20:00|34004.5|33994.7|34001.9|33992.1|34004.5|33994.7|34000.4|33990.6|0
1660857900000|2022-08-18 21:25:00|34003.4|33993.6|34004.8|33995|34006.6|33996.8|34003.4|33993.6|0
1660858200000|2022-08-18 21:30:00|34005.1|33995.3|34004.7|33994.9|34005.1|33995.3|34004.2|33994.4|0
1660858500000|2022-08-18 21:35:00|34004.4|33994.6|34004.2|33994.4|34004.4|33994.6|34003.9|33994.1|0
1660858800000|2022-08-18 21:40:00|34004.1|33994.3|34001.2|33991.4|34004.1|33994.3|34001.2|33991.4|0
1660859100000|2022-08-18 21:45:00|34001.5|33991.7|34001|33991.2|34001.5|33991.7|34001|33991.2|0
1660859400000|2022-08-18 21:50:00|34000.7|33990.9|34000.6|33990.8|34000.7|33990.9|34000.6|33990.8|0
1660859700000|2022-08-18 21:55:00|34000.4|33990.6|33997.7|33987.9|34000.9|33991.1|33997.7|33987.9|0
1660860000000|2022-08-18 22:00:00|34005.9|34001.1|33996.9|33992.1|34017.9|34013.1|33994.9|33990.1|394
1660860300000|2022-08-18 22:05:00|33997.4|33992.6|34006.9|34002.1|34010.4|34005.6|33997.4|33992.6|76
1660860600000|2022-08-18 22:10:00|34007.4|34002.6|34001.9|33997.1|34011.4|34006.6|34001.9|33997.1|32
1660860900000|2022-08-18 22:15:00|34002.4|33997.6|34001.9|33997.1|34004.4|33999.6|33999.9|33995.1|25
1660861200000|2022-08-18 22:20:00|34002.4|33997.6|34005.9|34001.1|34006.4|34001.6|34000.9|33996.1|33
1660861500000|2022-08-18 22:25:00|34005.4|34000.6|34004.9|34000.1|34015.9|34011.1|34003.4|33998.6|69
1660861800000|2022-08-18 22:30:00|34005.4|34000.6|34002.9|33998.1|34007.4|34002.6|34001.9|33997.1|23
1660862100000|2022-08-18 22:35:00|34003.9|33999.1|33998.4|33993.6|34003.9|33999.1|33995.9|33991.1|35
1660862400000|2022-08-18 22:40:00|33998.9|33994.1|34004.4|33999.6|34004.9|34000.1|33997.9|33993.1|47
1660862700000|2022-08-18 22:45:00|34004.9|34000.1|33994.9|33990.1|34004.9|34000.1|33993.9|33989.1|40
1660863000000|2022-08-18 22:50:00|33994.4|33989.6|33997.9|33993.1|33998.9|33994.1|33992.9|33988.1|15
1660863300000|2022-08-18 22:55:00|33997.4|33992.6|33993.4|33988.6|33997.4|33992.6|33992.9|33988.1|31
1660863600000|2022-08-18 23:00:00|33993.9|33989.1|33990.9|33986.1|33994.9|33990.1|33988.4|33983.6|44
1660863900000|2022-08-18 23:05:00|33991.4|33986.6|33990.9|33986.1|33992.9|33988.1|33989.4|33984.6|15
1660864200000|2022-08-18 23:10:00|33990.4|33985.6|33992.9|33988.1|33995.4|33990.6|33990.4|33985.6|27
1660864500000|2022-08-18 23:15:00|33992.4|33987.6|33990.4|33985.6|33993.9|33989.1|33989.9|33985.1|23
1660864800000|2022-08-18 23:20:00|33989.9|33985.1|33989.9|33985.1|33990.9|33986.1|33986.9|33982.1|23
1660865100000|2022-08-18 23:25:00|33990.4|33985.6|33996.9|33992.1|33997.9|33993.1|33989.4|33984.6|18
1660865400000|2022-08-18 23:30:00|33997.4|33992.6|33987.4|33982.6|33997.4|33992.6|33987.4|33982.6|53
1660865700000|2022-08-18 23:35:00|33987.9|33983.1|33985.9|33981.1|33988.9|33984.1|33983.4|33978.6|57
1660866000000|2022-08-18 23:40:00|33985.4|33980.6|33979.4|33974.6|33986.4|33981.6|33978.9|33974.1|69
1660866300000|2022-08-18 23:45:00|33978.9|33974.1|33983.9|33979.1|33984.4|33979.6|33978.4|33973.6|81
1660866600000|2022-08-18 23:50:00|33984.4|33979.6|33989.4|33984.6|33990.4|33985.6|33980.9|33976.1|56
1660866900000|2022-08-18 23:55:00|33989.9|33985.1|33995.9|33991.1|33996.4|33991.6|33986.4|33981.6|36
1660867200000|2022-08-19 00:00:00|33996.4|33991.6|33979.9|33975.1|34008.4|34003.6|33978.9|33974.1|159
1660867500000|2022-08-19 00:05:00|33980.4|33975.6|33970.9|33966.1|33981.4|33976.6|33961.9|33957.1|158
1660867800000|2022-08-19 00:10:00|33971.4|33966.6|33957.9|33953.1|33971.9|33967.1|33955.4|33950.6|106
1660868100000|2022-08-19 00:15:00|33958.4|33953.6|33967.4|33962.6|33971.9|33967.1|33957.9|33953.1|69
1660868400000|2022-08-19 00:20:00|33966.9|33962.1|33965.4|33960.6|33970.9|33966.1|33962.9|33958.1|58
1660868700000|2022-08-19 00:25:00|33964.9|33960.1|33954.9|33950.1|33965.9|33961.1|33950.9|33946.1|93
1660869000000|2022-08-19 00:30:00|33955.4|33950.6|33958.9|33954.1|33968.4|33963.6|33954.4|33949.6|113
1660869300000|2022-08-19 00:35:00|33958.4|33953.6|33957.9|33953.1|33962.4|33957.6|33953.9|33949.1|39
1660869600000|2022-08-19 00:40:00|33957.4|33952.6|33961.4|33956.6|33965.9|33961.1|33954.9|33950.1|36
1660869900000|2022-08-19 00:45:00|33960.9|33956.1|33959.9|33955.1|33963.4|33958.6|33954.4|33949.6|23
1660870200000|2022-08-19 00:50:00|33959.4|33954.6|33958.4|33953.6|33962.4|33957.6|33954.9|33950.1|43
1660870500000|2022-08-19 00:55:00|33958.9|33954.1|33963.9|33959.1|33970.4|33965.6|33958.9|33954.1|38
1660870800000|2022-08-19 01:00:00|33964.4|33959.6|33963.9|33959.1|33965.4|33960.6|33957.9|33953.1|46
1660871100000|2022-08-19 01:05:00|33963.4|33958.6|33969.9|33965.1|33971.9|33967.1|33961.9|33957.1|38
1660871400000|2022-08-19 01:10:00|33970.4|33965.6|33971.9|33967.1|33975.4|33970.6|33968.4|33963.6|38
1660871700000|2022-08-19 01:15:00|33971.4|33966.6|33965.9|33961.1|33976.9|33972.1|33963.9|33959.1|66
1660872000000|2022-08-19 01:20:00|33966.4|33961.6|33965.9|33961.1|33970.9|33966.1|33962.4|33957.6|31
1660872300000|2022-08-19 01:25:00|33966.4|33961.6|33963.9|33959.1|33970.4|33965.6|33962.9|33958.1|11
1660872600000|2022-08-19 01:30:00|33964.4|33959.6|33941.9|33937.1|33967.9|33963.1|33937.9|33933.1|131
1660872900000|2022-08-19 01:35:00|33940.9|33936.1|33953.9|33949.1|33953.9|33949.1|33940.9|33936.1|63
1660873200000|2022-08-19 01:40:00|33952.9|33948.1|33951.9|33947.1|33958.4|33953.6|33944.9|33940.1|78
1660873500000|2022-08-19 01:45:00|33952.4|33947.6|33955.9|33951.1|33959.9|33955.1|33947.9|33943.1|43
1660873800000|2022-08-19 01:50:00|33957.9|33953.1|33963.9|33959.1|33968.4|33963.6|33957.4|33952.6|50
1660874100000|2022-08-19 01:55:00|33963.4|33958.6|33963.4|33958.6|33965.9|33961.1|33957.9|33953.1|17
1660874400000|2022-08-19 02:00:00|33963.9|33959.1|33959.4|33954.6|33966.9|33962.1|33957.9|33953.1|18
1660874700000|2022-08-19 02:05:00|33959.9|33955.1|33958.4|33953.6|33967.9|33963.1|33955.9|33951.1|42
1660875000000|2022-08-19 02:10:00|33957.9|33953.1|33961.9|33957.1|33964.4|33959.6|33951.9|33947.1|52
1660875300000|2022-08-19 02:15:00|33961.4|33956.6|33958.9|33954.1|33966.9|33962.1|33956.4|33951.6|31
1660875600000|2022-08-19 02:20:00|33959.4|33954.6|33959.4|33954.6|33966.4|33961.6|33957.4|33952.6|39
1660875900000|2022-08-19 02:25:00|33958.9|33954.1|33957.9|33953.1|33963.9|33959.1|33956.9|33952.1|63
1660876200000|2022-08-19 02:30:00|33958.4|33953.6|33962.4|33957.6|33964.9|33960.1|33957.9|33953.1|36
1660876500000|2022-08-19 02:35:00|33961.9|33957.1|33978.9|33974.1|33980.4|33975.6|33961.9|33957.1|95
1660876800000|2022-08-19 02:40:00|33979.4|33974.6|33976.9|33972.1|33981.4|33976.6|33973.9|33969.1|71
1660877100000|2022-08-19 02:45:00|33977.4|33972.6|33975.4|33970.6|33977.9|33973.1|33972.4|33967.6|30
1660877400000|2022-08-19 02:50:00|33974.9|33970.1|33977.4|33972.6|33983.4|33978.6|33974.9|33970.1|97
1660877700000|2022-08-19 02:55:00|33976.9|33972.1|33988.4|33983.6|33988.9|33984.1|33975.9|33971.1|50
1660878000000|2022-08-19 03:00:00|33988.9|33984.1|33983.4|33978.6|33992.4|33987.6|33982.9|33978.1|105
1660878300000|2022-08-19 03:05:00|33981.9|33977.1|33979.9|33975.1|33985.9|33981.1|33979.4|33974.6|57
1660878600000|2022-08-19 03:10:00|33980.4|33975.6|33980.9|33976.1|33984.9|33980.1|33977.9|33973.1|30
1660878900000|2022-08-19 03:15:00|33980.4|33975.6|33982.4|33977.6|33986.4|33981.6|33979.4|33974.6|24
1660879200000|2022-08-19 03:20:00|33981.9|33977.1|33976.9|33972.1|33987.4|33982.6|33976.4|33971.6|22
1660879500000|2022-08-19 03:25:00|33977.4|33972.6|33971.9|33967.1|33980.9|33976.1|33971.4|33966.6|15
1660879800000|2022-08-19 03:30:00|33972.4|33967.6|33956.4|33951.6|33972.4|33967.6|33949.9|33945.1|157
1660880100000|2022-08-19 03:35:00|33955.9|33951.1|33962.9|33958.1|33962.9|33958.1|33954.9|33950.1|65
1660880400000|2022-08-19 03:40:00|33963.4|33958.6|33956.9|33952.1|33963.9|33959.1|33954.9|33950.1|55
1660880700000|2022-08-19 03:45:00|33956.4|33951.6|33949.9|33945.1|33958.4|33953.6|33945.4|33940.6|82
1660881000000|2022-08-19 03:50:00|33949.4|33944.6|33949.9|33945.1|33955.4|33950.6|33948.4|33943.6|30
1660881300000|2022-08-19 03:55:00|33950.4|33945.6|33947.9|33943.1|33952.9|33948.1|33946.9|33942.1|20
1660881600000|2022-08-19 04:00:00|33949.4|33944.6|33942.9|33938.1|33949.9|33945.1|33940.4|33935.6|65
1660881900000|2022-08-19 04:05:00|33942.4|33937.6|33942.4|33937.6|33946.4|33941.6|33940.4|33935.6|21
1660882200000|2022-08-19 04:10:00|33941.9|33937.1|33944.9|33940.1|33947.4|33942.6|33939.4|33934.6|35
1660882500000|2022-08-19 04:15:00|33945.4|33940.6|33946.9|33942.1|33947.4|33942.6|33942.9|33938.1|59
1660882800000|2022-08-19 04:20:00|33946.4|33941.6|33948.9|33944.1|33949.9|33945.1|33943.9|33939.1|26
1660883100000|2022-08-19 04:25:00|33948.4|33943.6|33947.4|33942.6|33950.9|33946.1|33944.9|33940.1|26
1660883400000|2022-08-19 04:30:00|33947.9|33943.1|33957.4|33952.6|33957.4|33952.6|33947.9|33943.1|75
1660883700000|2022-08-19 04:35:00|33956.9|33952.1|33940.9|33936.1|33957.4|33952.6|33937.9|33933.1|94
1660884000000|2022-08-19 04:40:00|33940.4|33935.6|33942.9|33938.1|33946.9|33942.1|33937.4|33932.6|99
1660884300000|2022-08-19 04:45:00|33942.4|33937.6|33939.9|33935.1|33943.9|33939.1|33938.9|33934.1|19
1660884600000|2022-08-19 04:50:00|33940.9|33936.1|33944.9|33940.1|33946.4|33941.6|33939.4|33934.6|33
1660884900000|2022-08-19 04:55:00|33944.4|33939.6|33944.9|33940.1|33946.9|33942.1|33941.4|33936.6|35
1660885200000|2022-08-19 05:00:00|33944.4|33939.6|33933.9|33929.1|33947.9|33943.1|33933.9|33929.1|57
1660885500000|2022-08-19 05:05:00|33933.4|33928.6|33939.9|33935.1|33940.4|33935.6|33927.9|33923.1|84
1660885800000|2022-08-19 05:10:00|33939.4|33934.6|33936.4|33931.6|33941.9|33937.1|33932.4|33927.6|37
1660886100000|2022-08-19 05:15:00|33935.9|33931.1|33936.9|33932.1|33942.9|33938.1|33933.9|33929.1|37
1660886400000|2022-08-19 05:20:00|33936.4|33931.6|33933.4|33928.6|33941.9|33937.1|33928.9|33924.1|42
1660886700000|2022-08-19 05:25:00|33932.9|33928.1|33934.4|33929.6|33935.9|33931.1|33925.9|33921.1|74
1660887000000|2022-08-19 05:30:00|33933.9|33929.1|33925.9|33921.1|33936.4|33931.6|33925.4|33920.6|74
1660887300000|2022-08-19 05:35:00|33925.4|33920.6|33919.9|33915.1|33927.9|33923.1|33914.4|33909.6|155
1660887600000|2022-08-19 05:40:00|33920.9|33916.1|33920.9|33916.1|33924.4|33919.6|33917.9|33913.1|165
1660887900000|2022-08-19 05:45:00|33920.4|33915.6|33931.9|33927.1|33932.9|33928.1|33920.4|33915.6|60
1660888200000|2022-08-19 05:50:00|33932.4|33927.6|33941.9|33937.1|33945.9|33941.1|33932.4|33927.6|93
1660888500000|2022-08-19 05:55:00|33941.4|33936.6|33933.9|33929.1|33942.4|33937.6|33933.9|33929.1|84
1660888800000|2022-08-19 06:00:00|33933.3|33929.7|33928.3|33924.7|33935.3|33931.7|33918.8|33915.2|238
1660889100000|2022-08-19 06:05:00|33927.8|33924.2|33920.8|33917.2|33933.3|33929.7|33920.3|33916.7|126
1660889400000|2022-08-19 06:10:00|33920.3|33916.7|33912.3|33908.7|33929.8|33926.2|33909.8|33906.2|104
1660889700000|2022-08-19 06:15:00|33911.8|33908.2|33907.8|33904.2|33914.3|33910.7|33905.8|33902.2|114
1660890000000|2022-08-19 06:20:00|33908.3|33904.7|33909.8|33906.2|33915.8|33912.2|33904.8|33901.2|131
1660890300000|2022-08-19 06:25:00|33909.3|33905.7|33906.8|33903.2|33916.8|33913.2|33899.3|33895.7|164
1660890600000|2022-08-19 06:30:00|33906.3|33902.7|33899.3|33895.7|33910.3|33906.7|33887.3|33883.7|237
1660890900000|2022-08-19 06:35:00|33899.8|33896.2|33873.3|33869.7|33903.3|33899.7|33865.3|33861.7|412
1660891200000|2022-08-19 06:40:00|33873.8|33870.2|33872.3|33868.7|33879.3|33875.7|33854.8|33851.2|357
1660891500000|2022-08-19 06:45:00|33872.8|33869.2|33856.8|33853.2|33872.8|33869.2|33853.8|33850.2|198
1660891800000|2022-08-19 06:50:00|33857.3|33853.7|33858.8|33855.2|33867.8|33864.2|33854.8|33851.2|227
1660892100000|2022-08-19 06:55:00|33859.3|33855.7|33844.8|33841.2|33861.3|33857.7|33835.8|33832.2|405
1660892400000|2022-08-19 07:00:00|33843.8|33840.2|33854.3|33850.7|33857.3|33853.7|33833.3|33829.7|759
1660892700000|2022-08-19 07:05:00|33854.8|33851.2|33866.3|33862.7|33873.8|33870.2|33853.8|33850.2|508
1660893000000|2022-08-19 07:10:00|33865.8|33862.2|33868.3|33864.7|33887.3|33883.7|33862.3|33858.7|407
1660893300000|2022-08-19 07:15:00|33867.8|33864.2|33879.3|33875.7|33884.3|33880.7|33860.3|33856.7|264
1660893600000|2022-08-19 07:20:00|33878.8|33875.2|33883.3|33879.7|33886.3|33882.7|33870.3|33866.7|150
1660893900000|2022-08-19 07:25:00|33882.8|33879.2|33880.3|33876.7|33883.3|33879.7|33865.8|33862.2|127
1660894200000|2022-08-19 07:30:00|33880.8|33877.2|33882.8|33879.2|33893.3|33889.7|33879.3|33875.7|245
1660894500000|2022-08-19 07:35:00|33883.3|33879.7|33877.3|33873.7|33887.8|33884.2|33871.3|33867.7|113
1660894800000|2022-08-19 07:40:00|33877.8|33874.2|33885.8|33882.2|33890.8|33887.2|33876.8|33873.2|118
1660895100000|2022-08-19 07:45:00|33886.3|33882.7|33872.8|33869.2|33892.8|33889.2|33871.8|33868.2|107
1660895400000|2022-08-19 07:50:00|33872.3|33868.7|33870.3|33866.7|33874.8|33871.2|33859.3|33855.7|142
1660895700000|2022-08-19 07:55:00|33870.8|33867.2|33874.3|33870.7|33888.8|33885.2|33869.3|33865.7|114
1660896000000|2022-08-19 08:00:00|33874.8|33871.2|33871.8|33868.2|33890.8|33887.2|33868.8|33865.2|306
1660896300000|2022-08-19 08:05:00|33872.8|33869.2|33857.3|33853.7|33877.3|33873.7|33854.8|33851.2|310
1660896600000|2022-08-19 08:10:00|33856.8|33853.2|33854.3|33850.7|33866.8|33863.2|33850.8|33847.2|384
1660896900000|2022-08-19 08:15:00|33853.8|33850.2|33850.8|33847.2|33858.3|33854.7|33834.8|33831.2|501
1660897200000|2022-08-19 08:20:00|33851.3|33847.7|33815.8|33812.2|33851.8|33848.2|33806.8|33803.2|704
1660897500000|2022-08-19 08:25:00|33816.3|33812.7|33821.8|33818.2|33821.8|33818.2|33808.3|33804.7|346
1660897800000|2022-08-19 08:30:00|33821.3|33817.7|33778.3|33774.7|33821.3|33817.7|33775.8|33772.2|1051
1660898100000|2022-08-19 08:35:00|33777.8|33774.2|33782.8|33779.2|33792.3|33788.7|33770.3|33766.7|440
1660898400000|2022-08-19 08:40:00|33780.8|33777.2|33784.3|33780.7|33789.8|33786.2|33776.3|33772.7|294
1660898700000|2022-08-19 08:45:00|33784.8|33781.2|33790.8|33787.2|33798.3|33794.7|33779.3|33775.7|440
1660899000000|2022-08-19 08:50:00|33791.3|33787.7|33785.8|33782.2|33793.3|33789.7|33776.3|33772.7|281
1660899300000|2022-08-19 08:55:00|33786.3|33782.7|33799.8|33796.2|33800.8|33797.2|33780.8|33777.2|372
1660899600000|2022-08-19 09:00:00|33800.3|33796.7|33792.8|33789.2|33801.8|33798.2|33776.3|33772.7|285
1660899900000|2022-08-19 09:05:00|33789.8|33786.2|33790.3|33786.7|33794.8|33791.2|33781.8|33778.2|265
1660900200000|2022-08-19 09:10:00|33789.3|33785.7|33801.8|33798.2|33803.3|33799.7|33778.3|33774.7|568
1660900500000|2022-08-19 09:15:00|33801.3|33797.7|33807.8|33804.2|33814.8|33811.2|33797.8|33794.2|462
1660900800000|2022-08-19 09:20:00|33807.3|33803.7|33793.3|33789.7|33810.3|33806.7|33791.8|33788.2|521
1660901100000|2022-08-19 09:25:00|33793.8|33790.2|33803.8|33800.2|33805.8|33802.2|33789.8|33786.2|206
1660901400000|2022-08-19 09:30:00|33804.3|33800.7|33801.8|33798.2|33806.8|33803.2|33796.3|33792.7|295
1660901700000|2022-08-19 09:35:00|33802.3|33798.7|33816.8|33813.2|33819.8|33816.2|33800.8|33797.2|421
1660902000000|2022-08-19 09:40:00|33816.3|33812.7|33819.3|33815.7|33831.8|33828.2|33814.3|33810.7|566
1660902300000|2022-08-19 09:45:00|33818.8|33815.2|33813.8|33810.2|33834.8|33831.2|33809.8|33806.2|517
1660902600000|2022-08-19 09:50:00|33812.8|33809.2|33799.8|33796.2|33813.3|33809.7|33790.8|33787.2|565
1660902900000|2022-08-19 09:55:00|33799.3|33795.7|33786.8|33783.2|33807.3|33803.7|33780.8|33777.2|297
1660903200000|2022-08-19 10:00:00|33786.3|33782.7|33784.8|33781.2|33794.3|33790.7|33775.3|33771.7|302
1660903500000|2022-08-19 10:05:00|33784.3|33780.7|33775.8|33772.2|33788.3|33784.7|33771.3|33767.7|382
1660903800000|2022-08-19 10:10:00|33775.3|33771.7|33775.8|33772.2|33788.8|33785.2|33771.8|33768.2|331
1660904100000|2022-08-19 10:15:00|33774.8|33771.2|33796.8|33793.2|33797.3|33793.7|33772.3|33768.7|320
1660904400000|2022-08-19 10:20:00|33797.3|33793.7|33784.3|33780.7|33799.3|33795.7|33781.8|33778.2|262
1660904700000|2022-08-19 10:25:00|33783.8|33780.2|33781.8|33778.2|33788.3|33784.7|33774.3|33770.7|273
1660905000000|2022-08-19 10:30:00|33782.3|33778.7|33761.8|33758.2|33785.3|33781.7|33761.3|33757.7|295
1660905300000|2022-08-19 10:35:00|33762.3|33758.7|33727.8|33724.2|33772.3|33768.7|33724.8|33721.2|800
1660905600000|2022-08-19 10:40:00|33728.3|33724.7|33714.8|33711.2|33741.8|33738.2|33706.8|33703.2|700
1660905900000|2022-08-19 10:45:00|33715.3|33711.7|33709.3|33705.7|33719.8|33716.2|33702.3|33698.7|334
1660906200000|2022-08-19 10:50:00|33709.8|33706.2|33717.8|33714.2|33727.3|33723.7|33702.8|33699.2|375
1660906500000|2022-08-19 10:55:00|33718.3|33714.7|33722.8|33719.2|33728.3|33724.7|33706.8|33703.2|446
1660906800000|2022-08-19 11:00:00|33721.8|33718.2|33726.3|33722.7|33732.8|33729.2|33711.8|33708.2|759
1660907100000|2022-08-19 11:05:00|33725.8|33722.2|33731.8|33728.2|33733.3|33729.7|33702.8|33699.2|444
1660907400000|2022-08-19 11:10:00|33732.3|33728.7|33728.3|33724.7|33737.8|33734.2|33719.8|33716.2|282
1660907700000|2022-08-19 11:15:00|33728.8|33725.2|33711.8|33708.2|33733.8|33730.2|33709.8|33706.2|292
1660908000000|2022-08-19 11:20:00|33713.3|33709.7|33728.3|33724.7|33733.8|33730.2|33711.8|33708.2|594
1660908300000|2022-08-19 11:25:00|33728.8|33725.2|33716.8|33713.2|33729.8|33726.2|33712.8|33709.2|390
1660908600000|2022-08-19 11:30:00|33719.8|33716.2|33705.8|33702.2|33733.3|33729.7|33703.8|33700.2|482
1660908900000|2022-08-19 11:35:00|33705.3|33701.7|33714.8|33711.2|33714.8|33711.2|33698.3|33694.7|334
1660909200000|2022-08-19 11:40:00|33715.3|33711.7|33740.3|33736.7|33740.3|33736.7|33703.8|33700.2|465
1660909500000|2022-08-19 11:45:00|33740.8|33737.2|33739.3|33735.7|33748.8|33745.2|33736.3|33732.7|398
1660909800000|2022-08-19 11:50:00|33738.8|33735.2|33735.8|33732.2|33742.8|33739.2|33730.3|33726.7|364
1660910100000|2022-08-19 11:55:00|33733.8|33730.2|33755.8|33752.2|33756.8|33753.2|33726.8|33723.2|447
1660910400000|2022-08-19 12:00:00|33755.3|33751.7|33764.8|33761.2|33764.8|33761.2|33747.3|33743.7|492
1660910700000|2022-08-19 12:05:00|33763.8|33760.2|33757.3|33753.7|33767.3|33763.7|33753.3|33749.7|435
1660911000000|2022-08-19 12:10:00|33756.3|33752.7|33745.3|33741.7|33758.8|33755.2|33734.8|33731.2|513
1660911300000|2022-08-19 12:15:00|33744.8|33741.2|33751.8|33748.2|33752.8|33749.2|33740.8|33737.2|456
1660911600000|2022-08-19 12:20:00|33752.8|33749.2|33727.3|33723.7|33753.3|33749.7|33719.8|33716.2|522
1660911900000|2022-08-19 12:25:00|33726.8|33723.2|33737.3|33733.7|33737.3|33733.7|33718.8|33715.2|314
1660912200000|2022-08-19 12:30:00|33737.8|33734.2|33735.8|33732.2|33741.3|33737.7|33724.8|33721.2|472
1660912500000|2022-08-19 12:35:00|33736.3|33732.7|33766.3|33762.7|33766.8|33763.2|33733.3|33729.7|606
1660912800000|2022-08-19 12:40:00|33766.8|33763.2|33766.8|33763.2|33778.8|33775.2|33766.3|33762.7|497
1660913100000|2022-08-19 12:45:00|33767.3|33763.7|33769.3|33765.7|33779.3|33775.7|33765.8|33762.2|326
1660913400000|2022-08-19 12:50:00|33768.8|33765.2|33788.3|33784.7|33792.8|33789.2|33767.3|33763.7|664
1660913700000|2022-08-19 12:55:00|33787.8|33784.2|33773.3|33769.7|33793.8|33790.2|33764.8|33761.2|508
1660914000000|2022-08-19 13:00:00|33773.8|33770.2|33762.3|33758.7|33791.8|33788.2|33761.8|33758.2|697
1660914300000|2022-08-19 13:05:00|33762.8|33759.2|33791.8|33788.2|33791.8|33788.2|33759.3|33755.7|480
1660914600000|2022-08-19 13:10:00|33792.3|33788.7|33804.8|33801.2|33805.3|33801.7|33779.8|33776.2|613
1660914900000|2022-08-19 13:15:00|33805.3|33801.7|33815.8|33812.2|33816.3|33812.7|33800.8|33797.2|662
1660915200000|2022-08-19 13:20:00|33815.3|33811.7|33832.3|33828.7|33835.8|33832.2|33811.3|33807.7|868
1660915500000|2022-08-19 13:25:00|33833.3|33829.7|33834.8|33831.2|33843.8|33840.2|33814.8|33811.2|2201
1660915800000|2022-08-19 13:30:00|33833.8|33830.2|33826.7|33824.3|33852.2|33849.8|33780.2|33777.8|5672
1660916100000|2022-08-19 13:35:00|33824.7|33822.3|33842.7|33840.3|33867.7|33865.3|33819.2|33816.8|3051
1660916400000|2022-08-19 13:40:00|33841.2|33838.8|33800.2|33797.8|33853.7|33851.3|33790.2|33787.8|2114
1660916700000|2022-08-19 13:45:00|33797.7|33795.3|33803.7|33801.3|33830.2|33827.8|33791.2|33788.8|2338
1660917000000|2022-08-19 13:50:00|33805.7|33803.3|33736.2|33733.8|33805.7|33803.3|33732.2|33729.8|2369
1660917300000|2022-08-19 13:55:00|33735.2|33732.8|33745.2|33742.8|33760.7|33758.3|33705.7|33703.3|2302
1660917600000|2022-08-19 14:00:00|33744.2|33741.8|33761.2|33758.8|33773.2|33770.8|33730.7|33728.3|1872
1660917900000|2022-08-19 14:05:00|33763.2|33760.8|33723.7|33721.3|33774.2|33771.8|33723.2|33720.8|1507
1660918200000|2022-08-19 14:10:00|33722.7|33720.3|33720.7|33718.3|33744.2|33741.8|33716.7|33714.3|1476
1660918500000|2022-08-19 14:15:00|33721.2|33718.8|33746.2|33743.8|33753.2|33750.8|33703.7|33701.3|1643
1660918800000|2022-08-19 14:20:00|33745.7|33743.3|33758|33755.6|33780|33777.6|33743|33740.6|1444
1660919100000|2022-08-19 14:25:00|33757.5|33755.1|33772|33769.6|33775|33772.6|33736|33733.6|1200
1660919400000|2022-08-19 14:30:00|33774|33771.6|33770|33767.6|33794|33791.6|33755.5|33753.1|1240
1660919700000|2022-08-19 14:35:00|33769.5|33767.1|33774.5|33772.1|33783|33780.6|33765|33762.6|1203
1660920000000|2022-08-19 14:40:00|33774|33771.6|33782.5|33780.1|33790|33787.6|33742|33739.6|1346
1660920300000|2022-08-19 14:45:00|33782|33779.6|33793.5|33791.1|33801.5|33799.1|33782|33779.6|926
1660920600000|2022-08-19 14:50:00|33793|33790.6|33767.5|33765.1|33798|33795.6|33756|33753.6|1254
1660920900000|2022-08-19 14:55:00|33767|33764.6|33745|33742.6|33777.5|33775.1|33735|33732.6|1199
1660921200000|2022-08-19 15:00:00|33743.5|33741.1|33735|33732.6|33759|33756.6|33731|33728.6|1265
1660921500000|2022-08-19 15:05:00|33735.5|33733.1|33693|33690.6|33746.5|33744.1|33687|33684.6|2389
1660921800000|2022-08-19 15:10:00|33692|33689.6|33700|33697.6|33706|33703.6|33681|33678.6|1391
1660922100000|2022-08-19 15:15:00|33699.5|33697.1|33711.5|33709.1|33715|33712.6|33693|33690.6|999
1660922400000|2022-08-19 15:20:00|33711|33708.6|33708|33705.6|33715|33712.6|33697|33694.6|849
1660922700000|2022-08-19 15:25:00|33707.5|33705.1|33722.5|33720.1|33727.5|33725.1|33691|33688.6|834
1660923000000|2022-08-19 15:30:00|33723|33720.6|33716.5|33714.1|33734|33731.6|33695|33692.6|887
1660923300000|2022-08-19 15:35:00|33717|33714.6|33723|33720.6|33732|33729.6|33709|33706.6|651
1660923600000|2022-08-19 15:40:00|33723.5|33721.1|33732|33729.6|33742|33739.6|33718|33715.6|794
1660923900000|2022-08-19 15:45:00|33731.5|33729.1|33743.5|33741.1|33762|33759.6|33723.5|33721.1|957
1660924200000|2022-08-19 15:50:00|33744|33741.6|33730|33727.6|33758.5|33756.1|33725|33722.6|1232
1660924500000|2022-08-19 15:55:00|33729.5|33727.1|33722.5|33720.1|33734.5|33732.1|33721|33718.6|778
1660924800000|2022-08-19 16:00:00|33723|33720.6|33714.5|33712.1|33724.5|33722.1|33703|33700.6|1154
1660925100000|2022-08-19 16:05:00|33716|33713.6|33710.5|33708.1|33724|33721.6|33706.5|33704.1|863
1660925400000|2022-08-19 16:10:00|33711|33708.6|33752|33749.6|33756|33753.6|33710.5|33708.1|1198
1660925700000|2022-08-19 16:15:00|33751.5|33749.1|33770|33767.6|33778|33775.6|33751|33748.6|995
1660926000000|2022-08-19 16:20:00|33769.5|33767.1|33774|33771.6|33780|33777.6|33765|33762.6|712
1660926300000|2022-08-19 16:25:00|33774.5|33772.1|33751|33748.6|33774.5|33772.1|33743.5|33741.1|768
1660926600000|2022-08-19 16:30:00|33751.5|33749.1|33767|33764.6|33769|33766.6|33740|33737.6|650
1660926900000|2022-08-19 16:35:00|33767.5|33765.1|33811.5|33809.1|33814.5|33812.1|33763.5|33761.1|1074
1660927200000|2022-08-19 16:40:00|33812.2|33809.8|33810.2|33807.8|33817.7|33815.3|33791.7|33789.3|613
1660927500000|2022-08-19 16:45:00|33809.7|33807.3|33793.2|33790.8|33818.2|33815.8|33793.2|33790.8|596
1660927800000|2022-08-19 16:50:00|33793.7|33791.3|33817.2|33814.8|33823.7|33821.3|33793.7|33791.3|751
1660928100000|2022-08-19 16:55:00|33816.7|33814.3|33804.7|33802.3|33831.7|33829.3|33804.2|33801.8|910
1660928400000|2022-08-19 17:00:00|33805.7|33803.3|33815.2|33812.8|33821.7|33819.3|33794.2|33791.8|635
1660928700000|2022-08-19 17:05:00|33815.7|33813.3|33806.7|33804.3|33818.2|33815.8|33791.7|33789.3|575
1660929000000|2022-08-19 17:10:00|33805.7|33803.3|33798.7|33796.3|33818.2|33815.8|33790.2|33787.8|555
1660929300000|2022-08-19 17:15:00|33799.2|33796.8|33789.7|33787.3|33807.7|33805.3|33787.7|33785.3|644
1660929600000|2022-08-19 17:20:00|33790.2|33787.8|33790.2|33787.8|33801.7|33799.3|33783.7|33781.3|576
1660929900000|2022-08-19 17:25:00|33789.2|33786.8|33778.7|33776.3|33793.2|33790.8|33775.2|33772.8|465
1660930200000|2022-08-19 17:30:00|33777.2|33774.8|33756.2|33753.8|33778.2|33775.8|33731.7|33729.3|1504
1660930500000|2022-08-19 17:35:00|33755.7|33753.3|33740.7|33738.3|33758.7|33756.3|33731.7|33729.3|625
1660930800000|2022-08-19 17:40:00|33740.2|33737.8|33750.2|33747.8|33756.7|33754.3|33737.2|33734.8|475
1660931100000|2022-08-19 17:45:00|33749.7|33747.3|33755.7|33753.3|33761.7|33759.3|33745.7|33743.3|417
1660931400000|2022-08-19 17:50:00|33754.7|33752.3|33776.7|33774.3|33778.2|33775.8|33750.7|33748.3|799
1660931700000|2022-08-19 17:55:00|33777.7|33775.3|33775.2|33772.8|33785.2|33782.8|33771.7|33769.3|762
1660932000000|2022-08-19 18:00:00|33775.7|33773.3|33768.7|33766.3|33777.7|33775.3|33759.7|33757.3|712
1660932300000|2022-08-19 18:05:00|33769.2|33766.8|33757.7|33755.3|33775.7|33773.3|33755.7|33753.3|470
1660932600000|2022-08-19 18:10:00|33757.2|33754.8|33715.2|33712.8|33759.7|33757.3|33714.7|33712.3|1149
1660932900000|2022-08-19 18:15:00|33714.7|33712.3|33707.2|33704.8|33719.7|33717.3|33697.7|33695.3|866
1660933200000|2022-08-19 18:20:00|33707.7|33705.3|33714.7|33712.3|33720.2|33717.8|33697.7|33695.3|720
1660933500000|2022-08-19 18:25:00|33713.7|33711.3|33727.2|33724.8|33732.2|33729.8|33704.7|33702.3|616
1660933800000|2022-08-19 18:30:00|33727.7|33725.3|33725.7|33723.3|33734.7|33732.3|33708.7|33706.3|797
1660934100000|2022-08-19 18:35:00|33725.2|33722.8|33703.2|33700.8|33726.7|33724.3|33701.7|33699.3|494
1660934400000|2022-08-19 18:40:00|33702.2|33699.8|33706.7|33704.3|33710.7|33708.3|33684.2|33681.8|907
1660934700000|2022-08-19 18:45:00|33706.2|33703.8|33708.7|33706.3|33713.7|33711.3|33694.2|33691.8|615
1660935000000|2022-08-19 18:50:00|33709.2|33706.8|33679.7|33677.3|33709.2|33706.8|33671.7|33669.3|857
1660935300000|2022-08-19 18:55:00|33680.2|33677.8|33673.7|33671.3|33686.7|33684.3|33657.2|33654.8|1003
1660935600000|2022-08-19 19:00:00|33674.2|33671.8|33638.2|33635.8|33679.7|33677.3|33633.2|33630.8|1189
1660935900000|2022-08-19 19:05:00|33638.7|33636.3|33639.7|33637.3|33653.7|33651.3|33628.2|33625.8|1076
1660936200000|2022-08-19 19:10:00|33640.2|33637.8|33699.7|33697.3|33706.2|33703.8|33639.7|33637.3|1426
1660936500000|2022-08-19 19:15:00|33700.2|33697.8|33702.7|33700.3|33717.7|33715.3|33692.7|33690.3|1237
1660936800000|2022-08-19 19:20:00|33702.3|33699.9|33706.8|33704.4|33721.3|33718.9|33693.3|33690.9|806
1660937100000|2022-08-19 19:25:00|33706.3|33703.9|33714.8|33712.4|33716.8|33714.4|33697.8|33695.4|1249
1660937400000|2022-08-19 19:30:00|33716.8|33714.4|33699.3|33696.9|33723.8|33721.4|33699.3|33696.9|1239
1660937700000|2022-08-19 19:35:00|33699.8|33697.4|33701.8|33699.4|33709.3|33706.9|33690.8|33688.4|943
1660938000000|2022-08-19 19:40:00|33701.3|33698.9|33714.3|33711.9|33714.8|33712.4|33685.3|33682.9|1034
1660938300000|2022-08-19 19:45:00|33715.3|33712.9|33710.3|33707.9|33724.3|33721.9|33688.3|33685.9|1250
1660938600000|2022-08-19 19:50:00|33710.8|33708.4|33725.3|33722.9|33749.8|33747.4|33702.3|33699.9|2161
1660938900000|2022-08-19 19:55:00|33726.3|33723.9|33704.8|33702.4|33730.3|33727.9|33704.8|33702.4|3017
1660939200000|2022-08-19 20:00:00|33697.4|33695|33700.6|33695.8|33708.1|33703.3|33686.1|33681.3|1601
1660939500000|2022-08-19 20:05:00|33701.1|33696.3|33711.6|33706.8|33711.6|33706.8|33696.1|33691.3|501
1660939800000|2022-08-19 20:10:00|33712.1|33707.3|33701.1|33696.3|33712.1|33707.3|33692.6|33687.8|341
1660940100000|2022-08-19 20:15:00|33701.6|33696.8|33696.6|33691.8|33703.1|33698.3|33695.1|33690.3|129
1660940400000|2022-08-19 20:20:00|33696.1|33691.3|33694.6|33689.8|33699.6|33694.8|33693.6|33688.8|82
1660940700000|2022-08-19 20:25:00|33695.1|33690.3|33690.6|33685.8|33695.1|33690.3|33686.6|33681.8|106
1660941000000|2022-08-19 20:30:00|33689.6|33684.8|33688.6|33683.8|33694.6|33689.8|33686.6|33681.8|154
1660941300000|2022-08-19 20:35:00|33689.1|33684.3|33693.6|33688.8|33694.6|33689.8|33689.1|33684.3|77
1660941600000|2022-08-19 20:40:00|33694.1|33689.3|33694.1|33689.3|33698.6|33693.8|33691.1|33686.3|82
1660941900000|2022-08-19 20:45:00|33693.6|33688.8|33701.1|33696.3|33701.1|33696.3|33693.6|33688.8|125
1660942200000|2022-08-19 20:50:00|33699.1|33694.3|33695.6|33690.8|33699.1|33694.3|33691.1|33686.3|88
1660942500000|2022-08-19 20:55:00|33697.6|33692.8|33698.3|33688.5|33702.1|33697.3|33692.1|33686.3|119
1661119200000|2022-08-21 22:00:00|33617.6|33612.8|33620.6|33615.8|33630.6|33625.8|33595.1|33590.3|420
1661119500000|2022-08-21 22:05:00|33621.1|33616.3|33613.1|33608.3|33623.1|33618.3|33604.1|33599.3|111
1661119800000|2022-08-21 22:10:00|33615.6|33610.8|33624.1|33619.3|33630.6|33625.8|33614.1|33609.3|114
1661120100000|2022-08-21 22:15:00|33624.6|33619.8|33618.1|33613.3|33629.1|33624.3|33611.6|33606.8|99
1661120400000|2022-08-21 22:20:00|33617.6|33612.8|33616.6|33611.8|33620.6|33615.8|33615.6|33610.8|57
1661120700000|2022-08-21 22:25:00|33617.1|33612.3|33630.6|33625.8|33634.1|33629.3|33616.6|33611.8|73
1661121000000|2022-08-21 22:30:00|33631.1|33626.3|33630.6|33625.8|33642.1|33637.3|33630.1|33625.3|53
1661121300000|2022-08-21 22:35:00|33631.1|33626.3|33622.6|33617.8|33631.1|33626.3|33620.1|33615.3|81
1661121600000|2022-08-21 22:40:00|33622.1|33617.3|33627.6|33622.8|33630.6|33625.8|33622.1|33617.3|24
1661121900000|2022-08-21 22:45:00|33628.1|33623.3|33630.6|33625.8|33632.6|33627.8|33625.1|33620.3|28
1661122200000|2022-08-21 22:50:00|33631.1|33626.3|33633.1|33628.3|33636.6|33631.8|33631.1|33626.3|18
1661122500000|2022-08-21 22:55:00|33633.6|33628.8|33623.1|33618.3|33636.6|33631.8|33620.6|33615.8|55
1661122800000|2022-08-21 23:00:00|33622.6|33617.8|33622.1|33617.3|33625.6|33620.8|33618.6|33613.8|75
1661123100000|2022-08-21 23:05:00|33621.6|33616.8|33621.1|33616.3|33626.6|33621.8|33620.1|33615.3|40
1661123400000|2022-08-21 23:10:00|33620.6|33615.8|33611.6|33606.8|33622.6|33617.8|33610.1|33605.3|97
1661123700000|2022-08-21 23:15:00|33612.1|33607.3|33616.1|33611.3|33616.6|33611.8|33609.6|33604.8|57
1661124000000|2022-08-21 23:20:00|33615.6|33610.8|33595.6|33590.8|33615.6|33610.8|33594.6|33589.8|103
1661124300000|2022-08-21 23:25:00|33595.1|33590.3|33590.6|33585.8|33596.6|33591.8|33583.6|33578.8|142
1661124600000|2022-08-21 23:30:00|33590.1|33585.3|33590.6|33585.8|33591.1|33586.3|33576.6|33571.8|153
1661124900000|2022-08-21 23:35:00|33590.1|33585.3|33581.1|33576.3|33592.1|33587.3|33577.6|33572.8|58
1661125200000|2022-08-21 23:40:00|33579.6|33574.8|33578.1|33573.3|33588.6|33583.8|33573.6|33568.8|137
1661125500000|2022-08-21 23:45:00|33577.6|33572.8|33560.6|33555.8|33579.1|33574.3|33558.1|33553.3|114
1661125800000|2022-08-21 23:50:00|33560.1|33555.3|33546.6|33541.8|33564.6|33559.8|33546.6|33541.8|175
1661126100000|2022-08-21 23:55:00|33547.6|33542.8|33548.1|33543.3|33550.6|33545.8|33533.1|33528.3|239
1661126400000|2022-08-22 00:00:00|33547.6|33542.8|33539.6|33534.8|33555.6|33550.8|33524.6|33519.8|257
1661126700000|2022-08-22 00:05:00|33540.1|33535.3|33542.1|33537.3|33546.1|33541.3|33536.1|33531.3|177
1661127000000|2022-08-22 00:10:00|33542.6|33537.8|33539.6|33534.8|33544.6|33539.8|33532.6|33527.8|150
1661127300000|2022-08-22 00:15:00|33540.1|33535.3|33552.1|33547.3|33562.1|33557.3|33540.1|33535.3|200
1661127600000|2022-08-22 00:20:00|33552.6|33547.8|33548.6|33543.8|33556.1|33551.3|33546.6|33541.8|64
1661127900000|2022-08-22 00:25:00|33547.1|33542.3|33539.1|33534.3|33547.6|33542.8|33532.6|33527.8|100
1661128200000|2022-08-22 00:30:00|33537.6|33532.8|33552.1|33547.3|33553.1|33548.3|33534.6|33529.8|89
1661128500000|2022-08-22 00:35:00|33552.6|33547.8|33557.1|33552.3|33569.6|33564.8|33552.1|33547.3|126
1661128800000|2022-08-22 00:40:00|33557.6|33552.8|33557.1|33552.3|33560.1|33555.3|33549.6|33544.8|58
1661129100000|2022-08-22 00:45:00|33556.6|33551.8|33560.1|33555.3|33560.6|33555.8|33549.1|33544.3|51
1661129400000|2022-08-22 00:50:00|33559.6|33554.8|33555.1|33550.3|33560.1|33555.3|33554.1|33549.3|34
1661129700000|2022-08-22 00:55:00|33554.6|33549.8|33534.6|33529.8|33557.1|33552.3|33528.6|33523.8|210
1661130000000|2022-08-22 01:00:00|33534.1|33529.3|33541.6|33536.8|33548.6|33543.8|33531.1|33526.3|104
1661130300000|2022-08-22 01:05:00|33542.1|33537.3|33540.1|33535.3|33546.1|33541.3|33532.1|33527.3|71
1661130600000|2022-08-22 01:10:00|33540.6|33535.8|33551.6|33546.8|33553.1|33548.3|33537.1|33532.3|94
1661130900000|2022-08-22 01:15:00|33551.1|33546.3|33554.1|33549.3|33558.6|33553.8|33546.6|33541.8|60
1661131200000|2022-08-22 01:20:00|33554.6|33549.8|33566.1|33561.3|33577.6|33572.8|33554.6|33549.8|170
1661131500000|2022-08-22 01:25:00|33566.6|33561.8|33575.6|33570.8|33582.6|33577.8|33565.6|33560.8|109
1661131800000|2022-08-22 01:30:00|33575.1|33570.3|33584.6|33579.8|33587.6|33582.8|33572.1|33567.3|122
1661132100000|2022-08-22 01:35:00|33584.1|33579.3|33584.6|33579.8|33591.6|33586.8|33576.6|33571.8|56
1661132400000|2022-08-22 01:40:00|33585.1|33580.3|33584.6|33579.8|33594.6|33589.8|33581.6|33576.8|141
1661132700000|2022-08-22 01:45:00|33585.1|33580.3|33577.6|33572.8|33591.6|33586.8|33576.6|33571.8|101
1661133000000|2022-08-22 01:50:00|33577.1|33572.3|33576.6|33571.8|33582.6|33577.8|33573.6|33568.8|55
1661133300000|2022-08-22 01:55:00|33576.1|33571.3|33578.6|33573.8|33583.6|33578.8|33574.6|33569.8|39
1661133600000|2022-08-22 02:00:00|33579.1|33574.3|33583.6|33578.8|33584.6|33579.8|33575.1|33570.3|45
1661133900000|2022-08-22 02:05:00|33583.1|33578.3|33589.6|33584.8|33592.1|33587.3|33583.1|33578.3|47
1661134200000|2022-08-22 02:10:00|33589.1|33584.3|33585.6|33580.8|33592.6|33587.8|33585.1|33580.3|54
1661134500000|2022-08-22 02:15:00|33585.1|33580.3|33590.1|33585.3|33591.1|33586.3|33580.1|33575.3|106
1661134800000|2022-08-22 02:20:00|33589.6|33584.8|33595.1|33590.3|33598.6|33593.8|33589.6|33584.8|70
1661135100000|2022-08-22 02:25:00|33594.1|33589.3|33591.6|33586.8|33605.1|33600.3|33590.1|33585.3|112
1661135400000|2022-08-22 02:30:00|33592.1|33587.3|33599.6|33594.8|33600.1|33595.3|33589.6|33584.8|38
1661135700000|2022-08-22 02:35:00|33599.1|33594.3|33600.6|33595.8|33601.6|33596.8|33595.6|33590.8|49
1661136000000|2022-08-22 02:40:00|33600.1|33595.3|33590.6|33585.8|33600.1|33595.3|33589.6|33584.8|42
1661136300000|2022-08-22 02:45:00|33591.1|33586.3|33598.6|33593.8|33599.6|33594.8|33591.1|33586.3|58
1661136600000|2022-08-22 02:50:00|33598.1|33593.3|33630.1|33625.3|33630.1|33625.3|33598.1|33593.3|250
1661136900000|2022-08-22 02:55:00|33629.6|33624.8|33637.1|33632.3|33640.1|33635.3|33627.1|33622.3|118
1661137200000|2022-08-22 03:00:00|33636.6|33631.8|33623.1|33618.3|33636.6|33631.8|33623.1|33618.3|79
1661137500000|2022-08-22 03:05:00|33623.6|33618.8|33619.6|33614.8|33623.6|33618.8|33617.6|33612.8|50
1661137800000|2022-08-22 03:10:00|33620.1|33615.3|33612.6|33607.8|33621.1|33616.3|33610.6|33605.8|46
1661138100000|2022-08-22 03:15:00|33612.1|33607.3|33609.1|33604.3|33612.6|33607.8|33606.6|33601.8|58
1661138400000|2022-08-22 03:20:00|33608.1|33603.3|33607.1|33602.3|33612.1|33607.3|33603.6|33598.8|33
1661138700000|2022-08-22 03:25:00|33606.6|33601.8|33608.6|33603.8|33609.6|33604.8|33599.6|33594.8|46
1661139000000|2022-08-22 03:30:00|33609.1|33604.3|33592.1|33587.3|33609.6|33604.8|33590.6|33585.8|58
1661139300000|2022-08-22 03:35:00|33591.6|33586.8|33592.6|33587.8|33597.6|33592.8|33589.1|33584.3|43
1661139600000|2022-08-22 03:40:00|33592.1|33587.3|33590.1|33585.3|33595.6|33590.8|33589.1|33584.3|46
1661139900000|2022-08-22 03:45:00|33589.1|33584.3|33587.1|33582.3|33592.1|33587.3|33583.6|33578.8|54
1661140200000|2022-08-22 03:50:00|33586.6|33581.8|33584.6|33579.8|33589.6|33584.8|33581.1|33576.3|31
1661140500000|2022-08-22 03:55:00|33584.1|33579.3|33586.1|33581.3|33587.1|33582.3|33581.6|33576.8|28
1661140800000|2022-08-22 04:00:00|33585.6|33580.8|33581.1|33576.3|33587.1|33582.3|33580.6|33575.8|38
1661141100000|2022-08-22 04:05:00|33581.6|33576.8|33574.6|33569.8|33584.6|33579.8|33573.6|33568.8|68
1661141400000|2022-08-22 04:10:00|33574.1|33569.3|33574.6|33569.8|33580.1|33575.3|33572.6|33567.8|31
1661141700000|2022-08-22 04:15:00|33575.1|33570.3|33578.6|33573.8|33579.6|33574.8|33570.6|33565.8|20
1661142000000|2022-08-22 04:20:00|33579.1|33574.3|33581.6|33576.8|33581.6|33576.8|33577.6|33572.8|7
1661142300000|2022-08-22 04:25:00|33582.1|33577.3|33574.6|33569.8|33583.1|33578.3|33573.6|33568.8|34
1661142600000|2022-08-22 04:30:00|33575.1|33570.3|33572.1|33567.3|33579.1|33574.3|33571.1|33566.3|62
1661142900000|2022-08-22 04:35:00|33572.6|33567.8|33574.1|33569.3|33575.1|33570.3|33572.1|33567.3|33
1661143200000|2022-08-22 04:40:00|33573.6|33568.8|33567.1|33562.3|33574.6|33569.8|33566.6|33561.8|49
1661143500000|2022-08-22 04:45:00|33567.6|33562.8|33563.1|33558.3|33569.6|33564.8|33561.1|33556.3|58
1661143800000|2022-08-22 04:50:00|33563.6|33558.8|33561.6|33556.8|33567.1|33562.3|33561.1|33556.3|40
1661144100000|2022-08-22 04:55:00|33561.1|33556.3|33560.1|33555.3|33565.6|33560.8|33559.6|33554.8|48
1661144400000|2022-08-22 05:00:00|33560.6|33555.8|33563.6|33558.8|33571.6|33566.8|33560.1|33555.3|58
1661144700000|2022-08-22 05:05:00|33563.1|33558.3|33563.6|33558.8|33566.6|33561.8|33558.1|33553.3|84
1661145000000|2022-08-22 05:10:00|33563.1|33558.3|33561.6|33556.8|33569.1|33564.3|33556.6|33551.8|74
1661145300000|2022-08-22 05:15:00|33562.1|33557.3|33578.6|33573.8|33581.6|33576.8|33560.1|33555.3|65
1661145600000|2022-08-22 05:20:00|33579.1|33574.3|33578.6|33573.8|33589.6|33584.8|33576.6|33571.8|59
1661145900000|2022-08-22 05:25:00|33579.1|33574.3|33582.6|33577.8|33582.6|33577.8|33576.6|33571.8|71
1661146200000|2022-08-22 05:30:00|33583.1|33578.3|33576.6|33571.8|33587.1|33582.3|33575.6|33570.8|83
1661146500000|2022-08-22 05:35:00|33576.1|33571.3|33565.1|33560.3|33577.1|33572.3|33564.6|33559.8|71
1661146800000|2022-08-22 05:40:00|33564.6|33559.8|33565.6|33560.8|33568.6|33563.8|33562.1|33557.3|77
1661147100000|2022-08-22 05:45:00|33565.1|33560.3|33558.6|33553.8|33567.6|33562.8|33556.6|33551.8|60
1661147400000|2022-08-22 05:50:00|33558.1|33553.3|33559.6|33554.8|33562.6|33557.8|33555.6|33550.8|54
1661147700000|2022-08-22 05:55:00|33560.1|33555.3|33559.6|33554.8|33564.6|33559.8|33557.6|33552.8|73
1661148000000|2022-08-22 06:00:00|33559|33555.4|33547|33543.4|33566.5|33562.9|33540|33536.4|199
1661148300000|2022-08-22 06:05:00|33547.5|33543.9|33531|33527.4|33550|33546.4|33525.5|33521.9|238
1661148600000|2022-08-22 06:10:00|33531.5|33527.9|33531|33527.4|33539.5|33535.9|33524|33520.4|200
1661148900000|2022-08-22 06:15:00|33530.5|33526.9|33558|33554.4|33562.5|33558.9|33521.5|33517.9|295
1661149200000|2022-08-22 06:20:00|33557.5|33553.9|33563|33559.4|33568|33564.4|33557|33553.4|215
1661149500000|2022-08-22 06:25:00|33562.5|33558.9|33549|33545.4|33565.5|33561.9|33545.5|33541.9|186
1661149800000|2022-08-22 06:30:00|33549.5|33545.9|33525|33521.4|33552|33548.4|33524.5|33520.9|292
1661150100000|2022-08-22 06:35:00|33524.5|33520.9|33518|33514.4|33535.5|33531.9|33517|33513.4|330
1661150400000|2022-08-22 06:40:00|33518.5|33514.9|33522|33518.4|33532.5|33528.9|33518|33514.4|192
1661150700000|2022-08-22 06:45:00|33521.5|33517.9|33534.5|33530.9|33549.5|33545.9|33518|33514.4|548
1661151000000|2022-08-22 06:50:00|33535|33531.4|33550.5|33546.9|33553.5|33549.9|33533.5|33529.9|185
1661151300000|2022-08-22 06:55:00|33551.5|33547.9|33560|33556.4|33561.5|33557.9|33546.5|33542.9|260
1661151600000|2022-08-22 07:00:00|33561|33557.4|33563|33559.4|33570|33566.4|33535.5|33531.9|686
1661151900000|2022-08-22 07:05:00|33562.5|33558.9|33555.5|33551.9|33592.5|33588.9|33554|33550.4|435
1661152200000|2022-08-22 07:10:00|33555|33551.4|33557|33553.4|33569.5|33565.9|33548|33544.4|296
1661152500000|2022-08-22 07:15:00|33557.5|33553.9|33522.5|33518.9|33564|33560.4|33522.5|33518.9|408
1661152800000|2022-08-22 07:20:00|33520.5|33516.9|33536|33532.4|33539|33535.4|33520|33516.4|273
1661153100000|2022-08-22 07:25:00|33535.5|33531.9|33473.5|33469.9|33538|33534.4|33470|33466.4|871
1661153400000|2022-08-22 07:30:00|33476|33472.4|33454|33450.4|33480|33476.4|33450.5|33446.9|735
1661153700000|2022-08-22 07:35:00|33453.5|33449.9|33475|33471.4|33481|33477.4|33452.5|33448.9|407
1661154000000|2022-08-22 07:40:00|33475.5|33471.9|33448|33444.4|33480|33476.4|33444.5|33440.9|468
1661154300000|2022-08-22 07:45:00|33448.5|33444.9|33431.5|33427.9|33455|33451.4|33431.5|33427.9|562
1661154600000|2022-08-22 07:50:00|33431|33427.4|33427.5|33423.9|33436|33432.4|33410|33406.4|1668
1661154900000|2022-08-22 07:55:00|33428|33424.4|33421.5|33417.9|33432|33428.4|33415|33411.4|347
1661155200000|2022-08-22 08:00:00|33422|33418.4|33403|33399.4|33429|33425.4|33396|33392.4|1133
1661155500000|2022-08-22 08:05:00|33402.5|33398.9|33409|33405.4|33428.5|33424.9|33395.5|33391.9|770
1661155800000|2022-08-22 08:10:00|33408.5|33404.9|33389|33385.4|33419.5|33415.9|33382|33378.4|791
1661156100000|2022-08-22 08:15:00|33389.5|33385.9|33392.5|33388.9|33410.5|33406.9|33381.5|33377.9|628
1661156400000|2022-08-22 08:20:00|33391.5|33387.9|33390.5|33386.9|33411.5|33407.9|33385.5|33381.9|541
1661156700000|2022-08-22 08:25:00|33391|33387.4|33405|33401.4|33416.5|33412.9|33381.5|33377.9|443
1661157000000|2022-08-22 08:30:00|33404.5|33400.9|33377.5|33373.9|33413|33409.4|33374.5|33370.9|443
1661157300000|2022-08-22 08:35:00|33378|33374.4|33391|33387.4|33399.5|33395.9|33373|33369.4|467
1661157600000|2022-08-22 08:40:00|33391.5|33387.9|33390.5|33386.9|33395.5|33391.9|33366.5|33362.9|471
1661157900000|2022-08-22 08:45:00|33391|33387.4|33412|33408.4|33417.5|33413.9|33382.5|33378.9|602
1661158200000|2022-08-22 08:50:00|33411.5|33407.9|33412|33408.4|33422|33418.4|33405|33401.4|379
1661158500000|2022-08-22 08:55:00|33412.5|33408.9|33421.5|33417.9|33433|33429.4|33406|33402.4|330
1661158800000|2022-08-22 09:00:00|33422|33418.4|33402|33398.4|33422|33418.4|33399|33395.4|262
1661159100000|2022-08-22 09:05:00|33401.5|33397.9|33413.5|33409.9|33417.5|33413.9|33396.5|33392.9|258
1661159400000|2022-08-22 09:10:00|33414|33410.4|33410.5|33406.9|33427|33423.4|33401|33397.4|333
1661159700000|2022-08-22 09:15:00|33411|33407.4|33427|33423.4|33431|33427.4|33402.5|33398.9|233
1661160000000|2022-08-22 09:20:00|33427.5|33423.9|33407.5|33403.9|33428.5|33424.9|33401.5|33397.9|299
1661160300000|2022-08-22 09:25:00|33408|33404.4|33400.5|33396.9|33408|33404.4|33393|33389.4|243
1661160600000|2022-08-22 09:30:00|33401|33397.4|33367|33363.4|33401.5|33397.9|33361.5|33357.9|679
1661160900000|2022-08-22 09:35:00|33367.5|33363.9|33364|33360.4|33378.5|33374.9|33358|33354.4|531
1661161200000|2022-08-22 09:40:00|33364.5|33360.9|33363|33359.4|33369.5|33365.9|33358.5|33354.9|394
1661161500000|2022-08-22 09:45:00|33362.5|33358.9|33385.5|33381.9|33388|33384.4|33362.5|33358.9|462
1661161800000|2022-08-22 09:50:00|33386|33382.4|33401.5|33397.9|33407.5|33403.9|33384|33380.4|429
1661162100000|2022-08-22 09:55:00|33402|33398.4|33402.5|33398.9|33409|33405.4|33398.5|33394.9|292
1661162400000|2022-08-22 10:00:00|33402|33398.4|33387.5|33383.9|33407.5|33403.9|33387|33383.4|326
1661162700000|2022-08-22 10:05:00|33387|33383.4|33406.5|33402.9|33415.5|33411.9|33387|33383.4|402
1661163000000|2022-08-22 10:10:00|33407|33403.4|33412|33408.4|33431|33427.4|33403|33399.4|667
1661163300000|2022-08-22 10:15:00|33412.5|33408.9|33417.5|33413.9|33424.5|33420.9|33411|33407.4|198
1661163600000|2022-08-22 10:20:00|33418|33414.4|33417|33413.4|33420|33416.4|33409|33405.4|222
1661163900000|2022-08-22 10:25:00|33417.5|33413.9|33405.5|33401.9|33418|33414.4|33404.5|33400.9|205
1661164200000|2022-08-22 10:30:00|33406|33402.4|33401.5|33397.9|33410|33406.4|33395|33391.4|276
1661164500000|2022-08-22 10:35:00|33401|33397.4|33414|33410.4|33420.5|33416.9|33398.5|33394.9|235
1661164800000|2022-08-22 10:40:00|33414.5|33410.9|33396|33392.4|33418.5|33414.9|33393.5|33389.9|379
1661165100000|2022-08-22 10:45:00|33396.5|33392.9|33422|33418.4|33422.5|33418.9|33394.5|33390.9|271
1661165400000|2022-08-22 10:50:00|33422.5|33418.9|33432.5|33428.9|33437|33433.4|33419|33415.4|309
1661165700000|2022-08-22 10:55:00|33432|33428.4|33423|33419.4|33437.5|33433.9|33416.5|33412.9|264
1661166000000|2022-08-22 11:00:00|33422.5|33418.9|33430.5|33426.9|33438.5|33434.9|33422.5|33418.9|386
1661166300000|2022-08-22 11:05:00|33430|33426.4|33422|33418.4|33433.5|33429.9|33420.5|33416.9|311
1661166600000|2022-08-22 11:10:00|33421.5|33417.9|33432|33428.4|33441.5|33437.9|33421.5|33417.9|315
1661166900000|2022-08-22 11:15:00|33431.5|33427.9|33417.5|33413.9|33436|33432.4|33416.5|33412.9|403
1661167200000|2022-08-22 11:20:00|33417|33413.4|33425.5|33421.9|33448.5|33444.9|33415.5|33411.9|420
1661167500000|2022-08-22 11:25:00|33424.5|33420.9|33416|33412.4|33425.5|33421.9|33403.5|33399.9|549
1661167800000|2022-08-22 11:30:00|33415.5|33411.9|33402|33398.4|33415.5|33411.9|33397.5|33393.9|207
1661168100000|2022-08-22 11:35:00|33401.5|33397.9|33411|33407.4|33411.5|33407.9|33394.5|33390.9|251
1661168400000|2022-08-22 11:40:00|33410.5|33406.9|33409|33405.4|33411.5|33407.9|33394.5|33390.9|178
1661168700000|2022-08-22 11:45:00|33409.5|33405.9|33399|33395.4|33411.5|33407.9|33397.5|33393.9|240
1661169000000|2022-08-22 11:50:00|33398.5|33394.9|33406.5|33402.9|33411.5|33407.9|33391|33387.4|344
1661169300000|2022-08-22 11:55:00|33407|33403.4|33412|33408.4|33418.5|33414.9|33399.5|33395.9|278
1661169600000|2022-08-22 12:00:00|33411.5|33407.9|33386|33382.4|33411.5|33407.9|33384.5|33380.9|445
1661169900000|2022-08-22 12:05:00|33386.5|33382.9|33382.5|33378.9|33396.5|33392.9|33379|33375.4|325
1661170200000|2022-08-22 12:10:00|33382|33378.4|33372|33368.4|33386.5|33382.9|33369.5|33365.9|384
1661170500000|2022-08-22 12:15:00|33372.5|33368.9|33374.5|33370.9|33380.5|33376.9|33363.5|33359.9|533
1661170800000|2022-08-22 12:20:00|33375|33371.4|33370|33366.4|33380|33376.4|33364.5|33360.9|506
1661171100000|2022-08-22 12:25:00|33369.5|33365.9|33374.5|33370.9|33375|33371.4|33357.5|33353.9|534
1661171400000|2022-08-22 12:30:00|33375|33371.4|33375.5|33371.9|33391|33387.4|33366|33362.4|534
1661171700000|2022-08-22 12:35:00|33376|33372.4|33371|33367.4|33381|33377.4|33365.5|33361.9|443
1661172000000|2022-08-22 12:40:00|33370|33366.4|33377|33373.4|33380.5|33376.9|33365.5|33361.9|397
1661172300000|2022-08-22 12:45:00|33376.5|33372.9|33376|33372.4|33382|33378.4|33362|33358.4|280
1661172600000|2022-08-22 12:50:00|33375.5|33371.9|33374|33370.4|33379.5|33375.9|33366|33362.4|280
1661172900000|2022-08-22 12:55:00|33373.5|33369.9|33363|33359.4|33377|33373.4|33359.5|33355.9|378
1661173200000|2022-08-22 13:00:00|33362|33358.4|33367.5|33363.9|33370.5|33366.9|33351.5|33347.9|618
1661173500000|2022-08-22 13:05:00|33368|33364.4|33370.5|33366.9|33373.5|33369.9|33364|33360.4|330
1661173800000|2022-08-22 13:10:00|33371.5|33367.9|33363|33359.4|33375.5|33371.9|33354.5|33350.9|450
1661174100000|2022-08-22 13:15:00|33362.5|33358.9|33361|33357.4|33367.5|33363.9|33354.5|33350.9|445
1661174400000|2022-08-22 13:20:00|33360.5|33356.9|33357.5|33353.9|33367.5|33363.9|33346.5|33342.9|406
1661174700000|2022-08-22 13:25:00|33358|33354.4|33303|33299.4|33364|33360.4|33298.5|33294.9|1849
1661175000000|2022-08-22 13:30:00|33302.4|33300|33291.9|33289.5|33345.4|33343|33289.4|33287|6388
1661175300000|2022-08-22 13:35:00|33292.9|33290.5|33301.9|33299.5|33312.4|33310|33281.4|33279|2907
1661175600000|2022-08-22 13:40:00|33300.4|33298|33324.4|33322|33341.9|33339.5|33273.4|33271|2564
1661175900000|2022-08-22 13:45:00|33323.9|33321.5|33279.4|33277|33323.9|33321.5|33278.4|33276|2452
1661176200000|2022-08-22 13:50:00|33277.9|33275.5|33275.9|33273.5|33277.9|33275.5|33253.9|33251.5|2222
1661176500000|2022-08-22 13:55:00|33274.4|33272|33303.9|33301.5|33313.9|33311.5|33264.9|33262.5|1800
1661176800000|2022-08-22 14:00:00|33302.4|33300|33306.4|33304|33317.9|33315.5|33277.4|33275|1873
1661177100000|2022-08-22 14:05:00|33306.9|33304.5|33284.9|33282.5|33311.9|33309.5|33260.9|33258.5|1394
1661177400000|2022-08-22 14:10:00|33283.9|33281.5|33273.5|33271.1|33291.9|33289.5|33263.4|33261|1208
1661177700000|2022-08-22 14:15:00|33273|33270.6|33255|33252.6|33276|33273.6|33248.5|33246.1|1610
1661178000000|2022-08-22 14:20:00|33256|33253.6|33214.5|33212.1|33257|33254.6|33213.5|33211.1|1848
1661178300000|2022-08-22 14:25:00|33214|33211.6|33212.5|33210.1|33241.5|33239.1|33209|33206.6|1623
1661178600000|2022-08-22 14:30:00|33213|33210.6|33204|33201.6|33239|33236.6|33191|33188.6|2074
1661178900000|2022-08-22 14:35:00|33204.5|33202.1|33223.5|33221.1|33231|33228.6|33200.5|33198.1|1326
1661179200000|2022-08-22 14:40:00|33224|33221.6|33213.5|33211.1|33246|33243.6|33213.5|33211.1|1435
1661179500000|2022-08-22 14:45:00|33214|33211.6|33236.5|33234.1|33247|33244.6|33213|33210.6|851
1661179800000|2022-08-22 14:50:00|33234.5|33232.1|33218|33215.6|33236.5|33234.1|33206|33203.6|1077
1661180100000|2022-08-22 14:55:00|33218.5|33216.1|33193.5|33191.1|33227|33224.6|33189|33186.6|1292
1661180400000|2022-08-22 15:00:00|33192|33189.6|33238|33235.6|33247|33244.6|33192|33189.6|1825
1661180700000|2022-08-22 15:05:00|33239|33236.6|33239|33236.6|33250|33247.6|33230|33227.6|908
1661181000000|2022-08-22 15:10:00|33238.5|33236.1|33249.5|33247.1|33253|33250.6|33216.5|33214.1|976
1661181300000|2022-08-22 15:15:00|33250|33247.6|33257|33254.6|33266|33263.6|33245|33242.6|990
1661181600000|2022-08-22 15:20:00|33257.5|33255.1|33249|33246.6|33271.5|33269.1|33246|33243.6|1032
1661181900000|2022-08-22 15:25:00|33248.5|33246.1|33235.5|33233.1|33255|33252.6|33232|33229.6|809
1661182200000|2022-08-22 15:30:00|33236|33233.6|33259|33256.6|33267|33264.6|33226|33223.6|782
1661182500000|2022-08-22 15:35:00|33258.5|33256.1|33255.5|33253.1|33280|33277.6|33249.5|33247.1|785
1661182800000|2022-08-22 15:40:00|33256|33253.6|33257|33254.6|33279.5|33277.1|33255|33252.6|1020
1661183100000|2022-08-22 15:45:00|33258|33255.6|33251|33248.6|33270|33267.6|33234.5|33232.1|895
1661183400000|2022-08-22 15:50:00|33250.5|33248.1|33259|33256.6|33271|33268.6|33247|33244.6|910
1661183700000|2022-08-22 15:55:00|33259.5|33257.1|33253.5|33251.1|33275|33272.6|33246|33243.6|846
1661184000000|2022-08-22 16:00:00|33254|33251.6|33251|33248.6|33270|33267.6|33244|33241.6|593
1661184300000|2022-08-22 16:05:00|33252|33249.6|33226|33223.6|33260|33257.6|33223|33220.6|1029
1661184600000|2022-08-22 16:10:00|33227|33224.6|33219.5|33217.1|33233|33230.6|33213.5|33211.1|837
1661184900000|2022-08-22 16:15:00|33219|33216.6|33231|33228.6|33234|33231.6|33212.5|33210.1|637
1661185200000|2022-08-22 16:20:00|33230.5|33228.1|33256|33253.6|33261|33258.6|33229|33226.6|778
1661185500000|2022-08-22 16:25:00|33255.5|33253.1|33214.5|33212.1|33262.5|33260.1|33208.5|33206.1|833
1661185800000|2022-08-22 16:30:00|33215|33212.6|33222|33219.6|33230|33227.6|33211|33208.6|526
1661186100000|2022-08-22 16:35:00|33221|33218.6|33238|33235.6|33245.5|33243.1|33220|33217.6|563
1661186400000|2022-08-22 16:40:00|33236.9|33234.5|33190.9|33188.5|33237.9|33235.5|33189.4|33187|926
1661186700000|2022-08-22 16:45:00|33190.4|33188|33199.9|33197.5|33205.9|33203.5|33175.4|33173|1283
1661187000000|2022-08-22 16:50:00|33200.4|33198|33202.9|33200.5|33204.9|33202.5|33190.9|33188.5|866
1661187300000|2022-08-22 16:55:00|33202.4|33200|33208.9|33206.5|33210.4|33208|33191.9|33189.5|583
1661187600000|2022-08-22 17:00:00|33208.4|33206|33187.4|33185|33212.9|33210.5|33184.9|33182.5|871
1661187900000|2022-08-22 17:05:00|33186.9|33184.5|33185.4|33183|33191.9|33189.5|33176.9|33174.5|519
1661188200000|2022-08-22 17:10:00|33184.9|33182.5|33176.9|33174.5|33185.9|33183.5|33152.4|33150|1229
1661188500000|2022-08-22 17:15:00|33176.4|33174|33166.9|33164.5|33179.9|33177.5|33159.4|33157|681
1661188800000|2022-08-22 17:20:00|33165.9|33163.5|33149.9|33147.5|33177.9|33175.5|33143.4|33141|766
1661189100000|2022-08-22 17:25:00|33148.9|33146.5|33139.9|33137.5|33158.9|33156.5|33136.9|33134.5|831
1661189400000|2022-08-22 17:30:00|33139.4|33137|33094.9|33092.5|33140.9|33138.5|33094.9|33092.5|1267
1661189700000|2022-08-22 17:35:00|33094.4|33092|33092.4|33090|33102.9|33100.5|33081.4|33079|1441
1661190000000|2022-08-22 17:40:00|33091.9|33089.5|33098.9|33096.5|33108.9|33106.5|33090.4|33088|624
1661190300000|2022-08-22 17:45:00|33098.4|33096|33089.9|33087.5|33103.9|33101.5|33087.9|33085.5|673
1661190600000|2022-08-22 17:50:00|33089.4|33087|33087.9|33085.5|33097.9|33095.5|33080.9|33078.5|539
1661190900000|2022-08-22 17:55:00|33087.4|33085|33068.4|33066|33087.4|33085|33056.4|33054|1256
1661191200000|2022-08-22 18:00:00|33067.9|33065.5|33061.4|33059|33078.4|33076|33057.9|33055.5|664
1661191500000|2022-08-22 18:05:00|33061.9|33059.5|33053.9|33051.5|33074.9|33072.5|33053.9|33051.5|782
1661191800000|2022-08-22 18:10:00|33053.4|33051|33063.9|33061.5|33066.9|33064.5|33041.9|33039.5|1126
1661192100000|2022-08-22 18:15:00|33064.4|33062|33069.9|33067.5|33074.9|33072.5|33049.9|33047.5|597
1661192400000|2022-08-22 18:20:00|33070.4|33068|33070.4|33068|33080.9|33078.5|33064.4|33062|867
1661192700000|2022-08-22 18:25:00|33069.9|33067.5|33069.4|33067|33077.9|33075.5|33061.4|33059|636
1661193000000|2022-08-22 18:30:00|33068.9|33066.5|33061.4|33059|33076.9|33074.5|33053.9|33051.5|954
1661193300000|2022-08-22 18:35:00|33060.9|33058.5|33053.9|33051.5|33067.9|33065.5|33049.4|33047|396
1661193600000|2022-08-22 18:40:00|33053.4|33051|33028.9|33026.5|33054.4|33052|33028.9|33026.5|718
1661193900000|2022-08-22 18:45:00|33029.4|33027|33028.4|33026|33039.9|33037.5|33024.4|33022|661
1661194200000|2022-08-22 18:50:00|33027.9|33025.5|33019.4|33017|33038.9|33036.5|33016.4|33014|520
1661194500000|2022-08-22 18:55:00|33018.9|33016.5|33031.4|33029|33033.9|33031.5|33008.9|33006.5|870
1661194800000|2022-08-22 19:00:00|33030.9|33028.5|33042.4|33040|33065.4|33063|33028.9|33026.5|1147
1661195100000|2022-08-22 19:05:00|33041.9|33039.5|33062.9|33060.5|33063.9|33061.5|33033.4|33031|805
1661195400000|2022-08-22 19:10:00|33063.9|33061.5|33083.9|33081.5|33086.9|33084.5|33063.9|33061.5|1092
1661195700000|2022-08-22 19:15:00|33085.4|33083|33059.4|33057|33096.4|33094|33058.9|33056.5|835
1661196000000|2022-08-22 19:20:00|33059.7|33057.3|33083.7|33081.3|33086.7|33084.3|33057.7|33055.3|592
1661196300000|2022-08-22 19:25:00|33084.2|33081.8|33057.2|33054.8|33095.7|33093.3|33053.2|33050.8|838
1661196600000|2022-08-22 19:30:00|33057.7|33055.3|33044.2|33041.8|33072.2|33069.8|33034.2|33031.8|1129
1661196900000|2022-08-22 19:35:00|33043.7|33041.3|33073.7|33071.3|33085.7|33083.3|33041.7|33039.3|859
1661197200000|2022-08-22 19:40:00|33074.2|33071.8|33011.2|33008.8|33076.2|33073.8|33010.2|33007.8|1411
1661197500000|2022-08-22 19:45:00|33010.7|33008.3|33052.7|33050.3|33053.7|33051.3|33010.7|33008.3|1283
1661197800000|2022-08-22 19:50:00|33050.2|33047.8|33069.2|33066.8|33101.7|33099.3|33043.7|33041.3|2687
1661198100000|2022-08-22 19:55:00|33067.7|33065.3|33078.2|33075.8|33082.7|33080.3|33040.2|33037.8|4309
1661198400000|2022-08-22 20:00:00|33079.4|33074.6|33089.4|33084.6|33093.4|33088.6|33072.9|33068.1|1490
1661198700000|2022-08-22 20:05:00|33088.9|33084.1|33090.4|33085.6|33094.4|33089.6|33080.4|33075.6|649
1661199000000|2022-08-22 20:10:00|33090.9|33086.1|33095.9|33091.1|33102.4|33097.6|33086.4|33081.6|394
1661199300000|2022-08-22 20:15:00|33096.9|33092.1|33095.4|33090.6|33097.9|33093.1|33081.4|33076.6|267
1661199600000|2022-08-22 20:20:00|33094.9|33090.1|33104.4|33099.6|33104.4|33099.6|33093.4|33088.6|141
1661199900000|2022-08-22 20:25:00|33103.4|33098.6|33110.4|33105.6|33113.9|33109.1|33099.9|33095.1|296
1661200200000|2022-08-22 20:30:00|33110.9|33106.1|33108.9|33104.1|33114.4|33109.6|33107.9|33103.1|188
1661200500000|2022-08-22 20:35:00|33109.4|33104.6|33105.9|33101.1|33112.4|33107.6|33103.9|33099.1|129
1661200800000|2022-08-22 20:40:00|33105.4|33100.6|33106.9|33102.1|33108.4|33103.6|33103.4|33098.6|93
1661201100000|2022-08-22 20:45:00|33106.4|33101.6|33115.4|33110.6|33115.4|33110.6|33106.4|33101.6|115
1661201400000|2022-08-22 20:50:00|33114.9|33110.1|33116.9|33112.1|33117.4|33112.6|33113.9|33109.1|136
1661201700000|2022-08-22 20:55:00|33117.4|33112.6|33115.5|33105.7|33119.4|33114.6|33111.9|33105.7|131
1661202000000|2022-08-22 21:00:00|33115.2|33105.4|33118.3|33108.5|33119.2|33109.4|33112.2|33102.4|0
1661202300000|2022-08-22 21:05:00|33117.7|33107.9|33113.1|33103.3|33120|33110.2|33113.1|33103.3|0
1661202600000|2022-08-22 21:10:00|33113.9|33104.1|33119.2|33109.4|33119.3|33109.5|33111.9|33102.1|0
1661202900000|2022-08-22 21:15:00|33119.5|33109.7|33121.6|33111.8|33121.6|33111.8|33118.6|33108.8|0
1661203200000|2022-08-22 21:20:00|33121.7|33111.9|33121.4|33111.6|33121.7|33111.9|33120.2|33110.4|0
1661203500000|2022-08-22 21:25:00|33121.5|33111.7|33119.8|33110|33121.5|33111.7|33119.8|33110|0
1661203800000|2022-08-22 21:30:00|33120|33110.2|33119.7|33109.9|33120|33110.2|33119.6|33109.8|0
1661204100000|2022-08-22 21:35:00|33117.8|33108|33120.7|33110.9|33120.7|33110.9|33117.7|33107.9|0
1661204400000|2022-08-22 21:40:00|33120.4|33110.6|33120.5|33110.7|33120.9|33111.1|33118.4|33108.6|0
1661204700000|2022-08-22 21:45:00|33119.4|33109.6|33117|33107.2|33119.8|33110|33117|33107.2|0
1661205000000|2022-08-22 21:50:00|33116.9|33107.1|33116.7|33106.9|33117.3|33107.5|33115|33105.2|0
1661205300000|2022-08-22 21:55:00|33114.3|33104.5|33116.4|33106.6|33117.8|33108|33114|33104.2|0
1661205600000|2022-08-22 22:00:00|33118.1|33108.3|33094.4|33089.6|33118.1|33112.1|33092.4|33087.6|256
1661205900000|2022-08-22 22:05:00|33094.9|33090.1|33113.4|33108.6|33113.4|33108.6|33093.4|33088.6|109
1661206200000|2022-08-22 22:10:00|33113.9|33109.1|33112.4|33107.6|33114.9|33110.1|33108.4|33103.6|65
1661206500000|2022-08-22 22:15:00|33111.9|33107.1|33104.4|33099.6|33114.4|33109.6|33102.4|33097.6|34
1661206800000|2022-08-22 22:20:00|33104.9|33100.1|33109.9|33105.1|33110.4|33105.6|33100.4|33095.6|30
1661207100000|2022-08-22 22:25:00|33111.4|33106.6|33110.4|33105.6|33115.9|33111.1|33110.4|33105.6|22
1661207400000|2022-08-22 22:30:00|33110.9|33106.1|33118.9|33114.1|33119.9|33115.1|33109.4|33104.6|73
1661207700000|2022-08-22 22:35:00|33118.4|33113.6|33122.9|33118.1|33124.4|33119.6|33117.9|33113.1|104
1661208000000|2022-08-22 22:40:00|33123.4|33118.6|33123.9|33119.1|33124.4|33119.6|33118.9|33114.1|103
1661208300000|2022-08-22 22:45:00|33123.4|33118.6|33125.9|33121.1|33125.9|33121.1|33118.9|33114.1|123
1661208600000|2022-08-22 22:50:00|33126.4|33121.6|33121.9|33117.1|33129.4|33124.6|33118.4|33113.6|66
1661208900000|2022-08-22 22:55:00|33121.4|33116.6|33119.9|33115.1|33123.9|33119.1|33119.9|33115.1|42
1661209200000|2022-08-22 23:00:00|33120.4|33115.6|33122.9|33118.1|33123.4|33118.6|33113.4|33108.6|49
1661209500000|2022-08-22 23:05:00|33122.4|33117.6|33119.9|33115.1|33125.4|33120.6|33117.9|33113.1|36
1661209800000|2022-08-22 23:10:00|33123.4|33118.6|33125.4|33120.6|33127.9|33123.1|33121.4|33116.6|54
1661210100000|2022-08-22 23:15:00|33125.9|33121.1|33125.9|33121.1|33128.9|33124.1|33123.9|33119.1|39
1661210400000|2022-08-22 23:20:00|33126.4|33121.6|33129.9|33125.1|33129.9|33125.1|33123.9|33119.1|25
1661210700000|2022-08-22 23:25:00|33129.4|33124.6|33115.4|33110.6|33129.4|33124.6|33113.9|33109.1|62
1661211000000|2022-08-22 23:30:00|33117.4|33112.6|33127.4|33122.6|33127.9|33123.1|33111.9|33107.1|109
1661211300000|2022-08-22 23:35:00|33126.9|33122.1|33126.9|33122.1|33131.9|33127.1|33124.9|33120.1|58
1661211600000|2022-08-22 23:40:00|33127.4|33122.6|33128.4|33123.6|33130.4|33125.6|33125.9|33121.1|38
1661211900000|2022-08-22 23:45:00|33127.9|33123.1|33135.9|33131.1|33135.9|33131.1|33124.9|33120.1|107
1661212200000|2022-08-22 23:50:00|33135.4|33130.6|33139.9|33135.1|33140.9|33136.1|33128.4|33123.6|128
1661212500000|2022-08-22 23:55:00|33139.4|33134.6|33140.9|33136.1|33144.9|33140.1|33133.9|33129.1|115
1661212800000|2022-08-23 00:00:00|33141.4|33136.6|33124.9|33120.1|33145.4|33140.6|33122.9|33118.1|129
1661213100000|2022-08-23 00:05:00|33124.4|33119.6|33126.9|33122.1|33136.4|33131.6|33122.9|33118.1|47
1661213400000|2022-08-23 00:10:00|33126.4|33121.6|33126.9|33122.1|33127.4|33122.6|33122.9|33118.1|100
1661213700000|2022-08-23 00:15:00|33127.4|33122.6|33139.9|33135.1|33143.9|33139.1|33119.4|33114.6|150
1661214000000|2022-08-23 00:20:00|33140.4|33135.6|33132.4|33127.6|33145.4|33140.6|33131.4|33126.6|89
1661214300000|2022-08-23 00:25:00|33133.4|33128.6|33144.9|33140.1|33146.4|33141.6|33128.9|33124.1|60
1661214600000|2022-08-23 00:30:00|33144.4|33139.6|33134.4|33129.6|33144.9|33140.1|33127.4|33122.6|94
1661214900000|2022-08-23 00:35:00|33134.9|33130.1|33125.9|33121.1|33137.9|33133.1|33125.4|33120.6|29
1661215200000|2022-08-23 00:40:00|33126.4|33121.6|33119.4|33114.6|33127.9|33123.1|33117.9|33113.1|58
1661215500000|2022-08-23 00:45:00|33119.9|33115.1|33122.4|33117.6|33124.9|33120.1|33117.4|33112.6|37
1661215800000|2022-08-23 00:50:00|33121.9|33117.1|33096.9|33092.1|33122.9|33118.1|33094.9|33090.1|152
1661216100000|2022-08-23 00:55:00|33096.4|33091.6|33084.9|33080.1|33101.4|33096.6|33081.9|33077.1|279
1661216400000|2022-08-23 01:00:00|33084.4|33079.6|33079.9|33075.1|33088.4|33083.6|33077.9|33073.1|137
1661216700000|2022-08-23 01:05:00|33080.4|33075.6|33116.9|33112.1|33118.4|33113.6|33079.9|33075.1|666
1661217000000|2022-08-23 01:10:00|33117.4|33112.6|33117.9|33113.1|33118.4|33113.6|33105.4|33100.6|117
1661217300000|2022-08-23 01:15:00|33118.4|33113.6|33120.4|33115.6|33122.9|33118.1|33111.4|33106.6|110
1661217600000|2022-08-23 01:20:00|33119.9|33115.1|33132.4|33127.6|33138.4|33133.6|33118.9|33114.1|150
1661217900000|2022-08-23 01:25:00|33131.9|33127.1|33132.4|33127.6|33134.4|33129.6|33126.9|33122.1|58
1661218200000|2022-08-23 01:30:00|33133.9|33129.1|33136.9|33132.1|33137.9|33133.1|33127.9|33123.1|57
1661218500000|2022-08-23 01:35:00|33137.4|33132.6|33115.9|33111.1|33137.9|33133.1|33102.9|33098.1|210
1661218800000|2022-08-23 01:40:00|33116.4|33111.6|33114.9|33110.1|33122.9|33118.1|33110.9|33106.1|118
1661219100000|2022-08-23 01:45:00|33114.4|33109.6|33122.9|33118.1|33129.4|33124.6|33105.9|33101.1|178
1661219400000|2022-08-23 01:50:00|33122.4|33117.6|33115.9|33111.1|33123.9|33119.1|33108.9|33104.1|129
1661219700000|2022-08-23 01:55:00|33114.4|33109.6|33108.4|33103.6|33118.4|33113.6|33105.4|33100.6|182
1661220000000|2022-08-23 02:00:00|33108.9|33104.1|33120.9|33116.1|33123.4|33118.6|33108.9|33104.1|92
1661220300000|2022-08-23 02:05:00|33120.4|33115.6|33121.9|33117.1|33133.4|33128.6|33120.4|33115.6|104
1661220600000|2022-08-23 02:10:00|33121.4|33116.6|33119.9|33115.1|33124.4|33119.6|33117.4|33112.6|69
1661220900000|2022-08-23 02:15:00|33119.4|33114.6|33116.9|33112.1|33126.4|33121.6|33115.4|33110.6|49
1661221200000|2022-08-23 02:20:00|33116.4|33111.6|33122.9|33118.1|33123.4|33118.6|33111.4|33106.6|89
1661221500000|2022-08-23 02:25:00|33122.4|33117.6|33118.4|33113.6|33123.4|33118.6|33116.4|33111.6|51
1661221800000|2022-08-23 02:30:00|33117.9|33113.1|33118.9|33114.1|33120.4|33115.6|33114.4|33109.6|31
1661222100000|2022-08-23 02:35:00|33119.4|33114.6|33131.9|33127.1|33138.9|33134.1|33118.9|33114.1|93
1661222400000|2022-08-23 02:40:00|33131.4|33126.6|33126.9|33122.1|33132.4|33127.6|33126.4|33121.6|23
1661222700000|2022-08-23 02:45:00|33127.4|33122.6|33144.9|33140.1|33150.4|33145.6|33127.4|33122.6|113
1661223000000|2022-08-23 02:50:00|33145.4|33140.6|33143.9|33139.1|33152.4|33147.6|33140.4|33135.6|95
1661223300000|2022-08-23 02:55:00|33143.4|33138.6|33143.9|33139.1|33147.9|33143.1|33137.9|33133.1|43
1661223600000|2022-08-23 03:00:00|33144.9|33140.1|33136.9|33132.1|33152.9|33148.1|33135.4|33130.6|75
1661223900000|2022-08-23 03:05:00|33137.4|33132.6|33131.9|33127.1|33139.9|33135.1|33131.4|33126.6|38
1661224200000|2022-08-23 03:10:00|33132.4|33127.6|33140.9|33136.1|33140.9|33136.1|33130.4|33125.6|32
1661224500000|2022-08-23 03:15:00|33141.4|33136.6|33129.9|33125.1|33142.4|33137.6|33129.9|33125.1|55
1661224800000|2022-08-23 03:20:00|33130.4|33125.6|33137.9|33133.1|33139.4|33134.6|33129.9|33125.1|31
1661225100000|2022-08-23 03:25:00|33138.4|33133.6|33128.9|33124.1|33138.9|33134.1|33128.4|33123.6|44
1661225400000|2022-08-23 03:30:00|33128.4|33123.6|33126.9|33122.1|33130.9|33126.1|33121.9|33117.1|53
1661225700000|2022-08-23 03:35:00|33126.4|33121.6|33122.4|33117.6|33128.9|33124.1|33120.9|33116.1|34
1661226000000|2022-08-23 03:40:00|33122.9|33118.1|33120.9|33116.1|33124.9|33120.1|33119.4|33114.6|18
1661226300000|2022-08-23 03:45:00|33121.4|33116.6|33115.9|33111.1|33123.9|33119.1|33114.9|33110.1|43
1661226600000|2022-08-23 03:50:00|33116.4|33111.6|33113.9|33109.1|33118.4|33113.6|33112.9|33108.1|28
1661226900000|2022-08-23 03:55:00|33113.4|33108.6|33115.4|33110.6|33118.4|33113.6|33112.9|33108.1|21
1661227200000|2022-08-23 04:00:00|33114.9|33110.1|33116.9|33112.1|33122.9|33118.1|33113.4|33108.6|59
1661227500000|2022-08-23 04:05:00|33117.4|33112.6|33108.9|33104.1|33117.9|33113.1|33108.4|33103.6|51
1661227800000|2022-08-23 04:10:00|33109.4|33104.6|33108.9|33104.1|33112.9|33108.1|33107.4|33102.6|24
1661228100000|2022-08-23 04:15:00|33109.4|33104.6|33102.4|33097.6|33111.9|33107.1|33101.9|33097.1|47
1661228400000|2022-08-23 04:20:00|33102.9|33098.1|33103.4|33098.6|33104.9|33100.1|33101.4|33096.6|28
1661228700000|2022-08-23 04:25:00|33102.9|33098.1|33103.9|33099.1|33105.9|33101.1|33102.9|33098.1|20
1661229000000|2022-08-23 04:30:00|33104.4|33099.6|33108.9|33104.1|33110.4|33105.6|33102.4|33097.6|45
1661229300000|2022-08-23 04:35:00|33108.4|33103.6|33102.9|33098.1|33108.9|33104.1|33101.4|33096.6|15
1661229600000|2022-08-23 04:40:00|33103.4|33098.6|33100.9|33096.1|33103.9|33099.1|33098.4|33093.6|35
1661229900000|2022-08-23 04:45:00|33100.4|33095.6|33096.4|33091.6|33100.9|33096.1|33095.4|33090.6|38
1661230200000|2022-08-23 04:50:00|33096.9|33092.1|33091.9|33087.1|33097.4|33092.6|33089.4|33084.6|107
1661230500000|2022-08-23 04:55:00|33092.4|33087.6|33084.4|33079.6|33092.9|33088.1|33077.9|33073.1|213
1661230800000|2022-08-23 05:00:00|33081.9|33077.1|33079.4|33074.6|33090.9|33086.1|33076.4|33071.6|188
1661231100000|2022-08-23 05:05:00|33078.9|33074.1|33045.9|33041.1|33081.9|33077.1|33043.4|33038.6|427
1661231400000|2022-08-23 05:10:00|33046.4|33041.6|33045.4|33040.6|33057.4|33052.6|33042.4|33037.6|217
1661231700000|2022-08-23 05:15:00|33045.9|33041.1|33034.4|33029.6|33045.9|33041.1|33025.9|33021.1|349
1661232000000|2022-08-23 05:20:00|33033.9|33029.1|33029.9|33025.1|33035.4|33030.6|33022.4|33017.6|152
1661232300000|2022-08-23 05:25:00|33029.4|33024.6|33028.4|33023.6|33031.4|33026.6|33021.4|33016.6|69
1661232600000|2022-08-23 05:30:00|33027.9|33023.1|33013.9|33009.1|33032.4|33027.6|33011.9|33007.1|174
1661232900000|2022-08-23 05:35:00|33014.4|33009.6|33016.4|33011.6|33021.9|33017.1|33008.4|33003.6|195
1661233200000|2022-08-23 05:40:00|33016.9|33012.1|33037.4|33032.6|33041.9|33037.1|33016.4|33011.6|116
1661233500000|2022-08-23 05:45:00|33036.9|33032.1|33028.9|33024.1|33038.4|33033.6|33027.4|33022.6|123
1661233800000|2022-08-23 05:50:00|33029.4|33024.6|33034.4|33029.6|33038.9|33034.1|33025.4|33020.6|41
1661234100000|2022-08-23 05:55:00|33034.9|33030.1|33029.9|33025.1|33042.9|33038.1|33029.4|33024.6|62
1661234400000|2022-08-23 06:00:00|33029.4|33024.6|33051.3|33047.7|33055.3|33051.7|33028.8|33024.6|208
1661234700000|2022-08-23 06:05:00|33050.8|33047.2|33015.8|33012.2|33056.3|33052.7|33015.3|33011.7|126
1661235000000|2022-08-23 06:10:00|33016.3|33012.7|32971.8|32968.2|33022.3|33018.7|32966.8|32963.2|794
1661235300000|2022-08-23 06:15:00|32971.3|32967.7|32973.3|32969.7|32982.8|32979.2|32968.3|32964.7|210
1661235600000|2022-08-23 06:20:00|32973.8|32970.2|32960.3|32956.7|32974.8|32971.2|32954.8|32951.2|485
1661235900000|2022-08-23 06:25:00|32960.8|32957.2|32951.3|32947.7|32975.8|32972.2|32950.8|32947.2|213
1661236200000|2022-08-23 06:30:00|32950.8|32947.2|32943.3|32939.7|32961.8|32958.2|32938.8|32935.2|378
1661236500000|2022-08-23 06:35:00|32943.8|32940.2|32914.3|32910.7|32946.8|32943.2|32913.3|32909.7|405
1661236800000|2022-08-23 06:40:00|32914.8|32911.2|32951.3|32947.7|32951.3|32947.7|32914.8|32911.2|406
1661237100000|2022-08-23 06:45:00|32950.8|32947.2|32945.3|32941.7|32951.3|32947.7|32933.3|32929.7|241
1661237400000|2022-08-23 06:50:00|32945.8|32942.2|32957.3|32953.7|32963.3|32959.7|32945.3|32941.7|289
1661237700000|2022-08-23 06:55:00|32957.8|32954.2|32952.3|32948.7|32966.8|32963.2|32950.8|32947.2|321
1661238000000|2022-08-23 07:00:00|32953.3|32949.7|32996.8|32993.2|33002.3|32998.7|32951.3|32947.7|712
1661238300000|2022-08-23 07:05:00|32999.3|32995.7|33038.3|33034.7|33038.3|33034.7|32999.3|32995.7|1033
1661238600000|2022-08-23 07:10:00|33037.8|33034.2|33024.8|33021.2|33050.8|33047.2|33017.3|33013.7|659
1661238900000|2022-08-23 07:15:00|33024.3|33020.7|33041.8|33038.2|33069.3|33065.7|33004.3|33000.7|1031
1661239200000|2022-08-23 07:20:00|33042.3|33038.7|33082.3|33078.7|33086.8|33083.2|33041.3|33037.7|496
1661239500000|2022-08-23 07:25:00|33082.8|33079.2|33073.3|33069.7|33096.3|33092.7|33067.3|33063.7|519
1661239800000|2022-08-23 07:30:00|33084.3|33080.7|33055.3|33051.7|33094.8|33091.2|33050.3|33046.7|634
1661240100000|2022-08-23 07:35:00|33054.8|33051.2|33071.8|33068.2|33080.8|33077.2|33045.8|33042.2|487
1661240400000|2022-08-23 07:40:00|33073.3|33069.7|33122.8|33119.2|33127.8|33124.2|33073.3|33069.7|796
1661240700000|2022-08-23 07:45:00|33123.3|33119.7|33132.8|33129.2|33146.3|33142.7|33119.3|33115.7|685
1661241000000|2022-08-23 07:50:00|33133.3|33129.7|33140.8|33137.2|33141.3|33137.7|33122.3|33118.7|335
1661241300000|2022-08-23 07:55:00|33140.3|33136.7|33137.8|33134.2|33151.3|33147.7|33135.3|33131.7|375
1661241600000|2022-08-23 08:00:00|33138.3|33134.7|33167.8|33164.2|33169.8|33166.2|33137.8|33134.2|1020
1661241900000|2022-08-23 08:05:00|33166.3|33162.7|33155.8|33152.2|33174.8|33171.2|33150.3|33146.7|567
1661242200000|2022-08-23 08:10:00|33155.3|33151.7|33157.3|33153.7|33185.8|33182.2|33153.3|33149.7|615
1661242500000|2022-08-23 08:15:00|33156.8|33153.2|33167.8|33164.2|33174.8|33171.2|33154.8|33151.2|219
1661242800000|2022-08-23 08:20:00|33167.3|33163.7|33156.3|33152.7|33172.3|33168.7|33144.8|33141.2|381
1661243100000|2022-08-23 08:25:00|33156.8|33153.2|33140.3|33136.7|33160.3|33156.7|33138.8|33135.2|283
1661243400000|2022-08-23 08:30:00|33141.3|33137.7|33155.8|33152.2|33158.8|33155.2|33126.8|33123.2|394
1661243700000|2022-08-23 08:35:00|33156.3|33152.7|33160.3|33156.7|33160.3|33156.7|33145.3|33141.7|171
1661244000000|2022-08-23 08:40:00|33159.8|33156.2|33148.3|33144.7|33166.8|33163.2|33147.3|33143.7|235
1661244300000|2022-08-23 08:45:00|33147.8|33144.2|33135.3|33131.7|33155.8|33152.2|33132.8|33129.2|313
1661244600000|2022-08-23 08:50:00|33134.8|33131.2|33131.8|33128.2|33139.8|33136.2|33128.8|33125.2|350
1661244900000|2022-08-23 08:55:00|33132.3|33128.7|33120.8|33117.2|33134.3|33130.7|33118.3|33114.7|210
1661245200000|2022-08-23 09:00:00|33121.3|33117.7|33120.8|33117.2|33126.3|33122.7|33112.3|33108.7|283
1661245500000|2022-08-23 09:05:00|33117.3|33113.7|33144.3|33140.7|33149.3|33145.7|33116.3|33112.7|323
1661245800000|2022-08-23 09:10:00|33143.8|33140.2|33124.8|33121.2|33144.8|33141.2|33124.8|33121.2|236
1661246100000|2022-08-23 09:15:00|33124.3|33120.7|33119.3|33115.7|33134.3|33130.7|33117.8|33114.2|209
1661246400000|2022-08-23 09:20:00|33119.8|33116.2|33113.8|33110.2|33123.3|33119.7|33113.8|33110.2|179
1661246700000|2022-08-23 09:25:00|33114.3|33110.7|33107.3|33103.7|33114.8|33111.2|33103.8|33100.2|165
1661247000000|2022-08-23 09:30:00|33106.8|33103.2|33105.3|33101.7|33115.3|33111.7|33103.8|33100.2|114
1661247300000|2022-08-23 09:35:00|33104.8|33101.2|33100.3|33096.7|33112.3|33108.7|33098.8|33095.2|176
1661247600000|2022-08-23 09:40:00|33099.8|33096.2|33109.8|33106.2|33112.8|33109.2|33099.8|33096.2|199
1661247900000|2022-08-23 09:45:00|33110.8|33107.2|33141.3|33137.7|33145.8|33142.2|33110.8|33107.2|354
1661248200000|2022-08-23 09:50:00|33140.8|33137.2|33145.8|33142.2|33150.8|33147.2|33137.3|33133.7|185
1661248500000|2022-08-23 09:55:00|33146.3|33142.7|33153.8|33150.2|33157.8|33154.2|33142.8|33139.2|235
1661248800000|2022-08-23 10:00:00|33153.3|33149.7|33137.8|33134.2|33153.3|33149.7|33137.3|33133.7|222
1661249100000|2022-08-23 10:05:00|33138.3|33134.7|33121.8|33118.2|33141.3|33137.7|33118.8|33115.2|308
1661249400000|2022-08-23 10:10:00|33122.3|33118.7|33118.3|33114.7|33125.3|33121.7|33111.3|33107.7|123
1661249700000|2022-08-23 10:15:00|33118.8|33115.2|33097.8|33094.2|33122.3|33118.7|33097.8|33094.2|258
1661250000000|2022-08-23 10:20:00|33098.3|33094.7|33083.8|33080.2|33098.8|33095.2|33081.8|33078.2|323
1661250300000|2022-08-23 10:25:00|33083.3|33079.7|33081.3|33077.7|33092.8|33089.2|33077.8|33074.2|165
1661250600000|2022-08-23 10:30:00|33080.8|33077.2|33084.8|33081.2|33103.8|33100.2|33080.3|33076.7|259
1661250900000|2022-08-23 10:35:00|33083.8|33080.2|33093.8|33090.2|33094.3|33090.7|33081.8|33078.2|188
1661251200000|2022-08-23 10:40:00|33094.3|33090.7|33135.3|33131.7|33136.3|33132.7|33094.3|33090.7|501
1661251500000|2022-08-23 10:45:00|33134.8|33131.2|33116.8|33113.2|33140.3|33136.7|33114.8|33111.2|319
1661251800000|2022-08-23 10:50:00|33116.3|33112.7|33115.8|33112.2|33120.3|33116.7|33104.3|33100.7|278
1661252100000|2022-08-23 10:55:00|33113.8|33110.2|33092.8|33089.2|33120.8|33117.2|33092.8|33089.2|249
1661252400000|2022-08-23 11:00:00|33090.8|33087.2|33081.8|33078.2|33108.8|33105.2|33079.3|33075.7|287
1661252700000|2022-08-23 11:05:00|33081.3|33077.7|33069.8|33066.2|33083.8|33080.2|33063.3|33059.7|377
1661253000000|2022-08-23 11:10:00|33070.3|33066.7|33078.3|33074.7|33081.3|33077.7|33057.8|33054.2|260
1661253300000|2022-08-23 11:15:00|33078.8|33075.2|33083.3|33079.7|33085.3|33081.7|33071.3|33067.7|235
1661253600000|2022-08-23 11:20:00|33083.8|33080.2|33084.3|33080.7|33093.3|33089.7|33082.3|33078.7|244
1661253900000|2022-08-23 11:25:00|33084.8|33081.2|33072.3|33068.7|33085.3|33081.7|33062.3|33058.7|199
1661254200000|2022-08-23 11:30:00|33071.8|33068.2|33069.3|33065.7|33088.3|33084.7|33067.8|33064.2|268
1661254500000|2022-08-23 11:35:00|33068.8|33065.2|33085.8|33082.2|33088.8|33085.2|33062.8|33059.2|330
1661254800000|2022-08-23 11:40:00|33085.3|33081.7|33080.3|33076.7|33085.8|33082.2|33075.3|33071.7|155
1661255100000|2022-08-23 11:45:00|33079.8|33076.2|33095.8|33092.2|33098.3|33094.7|33064.8|33061.2|275
1661255400000|2022-08-23 11:50:00|33095.3|33091.7|33111.3|33107.7|33119.8|33116.2|33085.8|33082.2|605
1661255700000|2022-08-23 11:55:00|33110.3|33106.7|33109.8|33106.2|33111.8|33108.2|33091.8|33088.2|233
1661256000000|2022-08-23 12:00:00|33108.3|33104.7|33109.3|33105.7|33114.3|33110.7|33095.3|33091.7|328
1661256300000|2022-08-23 12:05:00|33108.8|33105.2|33099.3|33095.7|33113.3|33109.7|33093.8|33090.2|250
1661256600000|2022-08-23 12:10:00|33099.8|33096.2|33090.3|33086.7|33100.8|33097.2|33083.3|33079.7|378
1661256900000|2022-08-23 12:15:00|33090.8|33087.2|33085.3|33081.7|33095.3|33091.7|33075.3|33071.7|423
1661257200000|2022-08-23 12:20:00|33085.8|33082.2|33079.3|33075.7|33090.8|33087.2|33066.3|33062.7|393
1661257500000|2022-08-23 12:25:00|33079.8|33076.2|33094.3|33090.7|33094.8|33091.2|33076.3|33072.7|239
1661257800000|2022-08-23 12:30:00|33093.8|33090.2|33084.3|33080.7|33102.3|33098.7|33066.3|33062.7|573
1661258100000|2022-08-23 12:35:00|33083.8|33080.2|33035.8|33032.2|33085.3|33081.7|33033.3|33029.7|718
1661258400000|2022-08-23 12:40:00|33034.8|33031.2|33051.8|33048.2|33062.8|33059.2|33034.8|33031.2|579
1661258700000|2022-08-23 12:45:00|33052.3|33048.7|33036.3|33032.7|33061.8|33058.2|33035.3|33031.7|445
1661259000000|2022-08-23 12:50:00|33035.8|33032.2|33043.8|33040.2|33048.8|33045.2|33020.8|33017.2|619
1661259300000|2022-08-23 12:55:00|33043.3|33039.7|33040.8|33037.2|33051.8|33048.2|33026.3|33022.7|467
1661259600000|2022-08-23 13:00:00|33041.3|33037.7|33009.3|33005.7|33043.8|33040.2|33005.8|33002.2|1029
1661259900000|2022-08-23 13:05:00|33009.8|33006.2|33024.8|33021.2|33031.8|33028.2|33002.8|32999.2|773
1661260200000|2022-08-23 13:10:00|33025.3|33021.7|33027.3|33023.7|33028.8|33025.2|33011.8|33008.2|427
1661260500000|2022-08-23 13:15:00|33026.8|33023.2|33030.8|33027.2|33034.3|33030.7|33022.8|33019.2|438
1661260800000|2022-08-23 13:20:00|33029.8|33026.2|33050.8|33047.2|33054.8|33051.2|33021.3|33017.7|504
1661261100000|2022-08-23 13:25:00|33051.3|33047.7|33023.3|33019.7|33060.8|33057.2|33016.8|33013.2|932
1661261400000|2022-08-23 13:30:00|33022.7|33020.3|33065.7|33063.3|33076.7|33074.3|33002.7|33000.3|4881
1661261700000|2022-08-23 13:35:00|33066.7|33064.3|33040.7|33038.3|33097.7|33095.3|33040.7|33038.3|3409
1661262000000|2022-08-23 13:40:00|33041.2|33038.8|32995.2|32992.8|33074.2|33071.8|32986.2|32983.8|2094
1661262300000|2022-08-23 13:45:00|32995.7|32993.3|33050.2|33047.8|33065.7|33063.3|32994.7|32992.3|3392
1661262600000|2022-08-23 13:50:00|33049.7|33047.3|33058.2|33055.8|33093.2|33090.8|33040.7|33038.3|2728
1661262900000|2022-08-23 13:55:00|33060.7|33058.3|33045.7|33043.3|33082.2|33079.8|33035.2|33032.8|1708
1661263200000|2022-08-23 14:00:00|33044.7|33042.3|33009.7|33007.3|33073.7|33071.3|32999.2|32996.8|2906
1661263500000|2022-08-23 14:05:00|33010.2|33007.8|33109.2|33106.8|33110.7|33108.3|33009.7|33007.3|2024
1661263800000|2022-08-23 14:10:00|33111.2|33108.8|33111.2|33108.8|33139.7|33137.3|33102.7|33100.3|1880
1661264100000|2022-08-23 14:15:00|33111.7|33109.3|33091.7|33089.3|33123.7|33121.3|33077.2|33074.8|1660
1661264400000|2022-08-23 14:20:00|33090.7|33088.3|33097.2|33094.8|33120.2|33117.8|33090.2|33087.8|1298
1661264700000|2022-08-23 14:25:00|33096.2|33093.8|33036.7|33034.3|33097.2|33094.8|33035.7|33033.3|1949
1661265000000|2022-08-23 14:30:00|33036.2|33033.8|33093.7|33091.3|33094.7|33092.3|33031.2|33028.8|1271
1661265300000|2022-08-23 14:35:00|33095.7|33093.3|33027.7|33025.3|33099.2|33096.8|33026.7|33024.3|1332
1661265600000|2022-08-23 14:40:00|33027.2|33024.8|33017.2|33014.8|33029.2|33026.8|32996.2|32993.8|1805
1661265900000|2022-08-23 14:45:00|33016.7|33014.3|33026.7|33024.3|33032.2|33029.8|32995.2|32992.8|1315
1661266200000|2022-08-23 14:50:00|33026.2|33023.8|32978.7|32976.3|33042.2|33039.8|32968.2|32965.8|1882
1661266500000|2022-08-23 14:55:00|32977.2|32974.8|32951.7|32949.3|32979.7|32977.3|32942.2|32939.8|2004
1661266800000|2022-08-23 15:00:00|32951.2|32948.8|32912.2|32909.8|32960.2|32957.8|32883.2|32880.8|2534
1661267100000|2022-08-23 15:05:00|32912.7|32910.3|32911.2|32908.8|32920.2|32917.8|32898.2|32895.8|1748
1661267400000|2022-08-23 15:10:00|32912.7|32910.3|32947.7|32945.3|32953.2|32950.8|32901.7|32899.3|1589
1661267700000|2022-08-23 15:15:00|32948.2|32945.8|32971.7|32969.3|32990.2|32987.8|32944.2|32941.8|1792
1661268000000|2022-08-23 15:20:00|32971.2|32968.8|32956.2|32953.8|32973.2|32970.8|32948.2|32945.8|1077
1661268300000|2022-08-23 15:25:00|32958.2|32955.8|32931.2|32928.8|32966.2|32963.8|32927.2|32924.8|1325
1661268600000|2022-08-23 15:30:00|32930.2|32927.8|32948.2|32945.8|32958.2|32955.8|32929.2|32926.8|1029
1661268900000|2022-08-23 15:35:00|32950.2|32947.8|32974.7|32972.3|32981.2|32978.8|32949.2|32946.8|1113
1661269200000|2022-08-23 15:40:00|32974.2|32971.8|32947.7|32945.3|32980.2|32977.8|32925.2|32922.8|1066
1661269500000|2022-08-23 15:45:00|32947.2|32944.8|32958.7|32956.3|32973.2|32970.8|32946.2|32943.8|832
1661269800000|2022-08-23 15:50:00|32960.2|32957.8|32947.2|32944.8|32972.2|32969.8|32935.2|32932.8|763
1661270100000|2022-08-23 15:55:00|32946.7|32944.3|32935.2|32932.8|32946.7|32944.3|32913.2|32910.8|1115
1661270400000|2022-08-23 16:00:00|32936.2|32933.8|32915.2|32912.8|32940.2|32937.8|32901.7|32899.3|1222
1661270700000|2022-08-23 16:05:00|32915.7|32913.3|32945.2|32942.8|32945.2|32942.8|32900.2|32897.8|1051
1661271000000|2022-08-23 16:10:00|32944.7|32942.3|32929.2|32926.8|32946.2|32943.8|32917.7|32915.3|776
1661271300000|2022-08-23 16:15:00|32928.2|32925.8|32894.7|32892.3|32933.2|32930.8|32883.2|32880.8|1033
1661271600000|2022-08-23 16:20:00|32895.2|32892.8|32866.2|32863.8|32899.2|32896.8|32859.2|32856.8|1101
1661271900000|2022-08-23 16:25:00|32865.7|32863.3|32861.2|32858.8|32902.7|32900.3|32856.2|32853.8|956
1661272200000|2022-08-23 16:30:00|32860.7|32858.3|32896.7|32894.3|32898.7|32896.3|32858.7|32856.3|922
1661272500000|2022-08-23 16:35:00|32896.2|32893.8|32941.7|32939.3|32946.2|32943.8|32892.7|32890.3|1239
1661272800000|2022-08-23 16:40:00|32942.2|32939.8|32954.3|32951.9|32963.8|32961.4|32935.8|32933.4|997
1661273100000|2022-08-23 16:45:00|32954.8|32952.4|32928.8|32926.4|32958.8|32956.4|32928.8|32926.4|678
1661273400000|2022-08-23 16:50:00|32929.8|32927.4|32940.3|32937.9|32952.8|32950.4|32922.3|32919.9|663
1661273700000|2022-08-23 16:55:00|32940.8|32938.4|32950.8|32948.4|32959.8|32957.4|32930.8|32928.4|741
1661274000000|2022-08-23 17:00:00|32950.3|32947.9|32953.8|32951.4|32964.8|32962.4|32942.3|32939.9|761
1661274300000|2022-08-23 17:05:00|32954.3|32951.9|32932.3|32929.9|32954.3|32951.9|32920.3|32917.9|707
1661274600000|2022-08-23 17:10:00|32931.8|32929.4|32944.3|32941.9|32944.3|32941.9|32907.8|32905.4|752
1661274900000|2022-08-23 17:15:00|32945.3|32942.9|32934.3|32931.9|32967.8|32965.4|32931.8|32929.4|871
1661275200000|2022-08-23 17:20:00|32934.8|32932.4|32918.3|32915.9|32953.3|32950.9|32917.8|32915.4|689
1661275500000|2022-08-23 17:25:00|32917.8|32915.4|32975.3|32972.9|32982.8|32980.4|32917.3|32914.9|1012
1661275800000|2022-08-23 17:30:00|32975.8|32973.4|32995.8|32993.4|32997.8|32995.4|32971.8|32969.4|1252
1661276100000|2022-08-23 17:35:00|32994.8|32992.4|32947.8|32945.4|32994.8|32992.4|32943.8|32941.4|942
1661276400000|2022-08-23 17:40:00|32947.3|32944.9|32942.3|32939.9|32966.8|32964.4|32935.3|32932.9|784
1661276700000|2022-08-23 17:45:00|32941.8|32939.4|32924.3|32921.9|32943.3|32940.9|32914.3|32911.9|796
1661277000000|2022-08-23 17:50:00|32922.8|32920.4|32900.8|32898.4|32923.8|32921.4|32875.3|32872.9|1332
1661277300000|2022-08-23 17:55:00|32898.8|32896.4|32902.3|32899.9|32916.8|32914.4|32888.8|32886.4|628
1661277600000|2022-08-23 18:00:00|32902.8|32900.4|32891.8|32889.4|32903.8|32901.4|32880.8|32878.4|838
1661277900000|2022-08-23 18:05:00|32892.3|32889.9|32914.8|32912.4|32920.8|32918.4|32887.8|32885.4|778
1661278200000|2022-08-23 18:10:00|32915.3|32912.9|32907.3|32904.9|32918.8|32916.4|32892.3|32889.9|723
1661278500000|2022-08-23 18:15:00|32907.8|32905.4|32931.3|32928.9|32934.8|32932.4|32899.3|32896.9|688
1661278800000|2022-08-23 18:20:00|32930.8|32928.4|32950.8|32948.4|32951.8|32949.4|32926.3|32923.9|754
1661279100000|2022-08-23 18:25:00|32950.3|32947.9|32945.8|32943.4|32951.8|32949.4|32931.8|32929.4|767
1661279400000|2022-08-23 18:30:00|32946.3|32943.9|32923.8|32921.4|32953.3|32950.9|32916.8|32914.4|802
1661279700000|2022-08-23 18:35:00|32922.8|32920.4|32938.3|32935.9|32940.3|32937.9|32916.8|32914.4|510
1661280000000|2022-08-23 18:40:00|32938.8|32936.4|32937.3|32934.9|32956.3|32953.9|32920.8|32918.4|569
1661280300000|2022-08-23 18:45:00|32936.8|32934.4|32914.3|32911.9|32939.3|32936.9|32903.3|32900.9|726
1661280600000|2022-08-23 18:50:00|32913.8|32911.4|32897.3|32894.9|32915.3|32912.9|32895.8|32893.4|515
1661280900000|2022-08-23 18:55:00|32896.8|32894.4|32922.3|32919.9|32926.3|32923.9|32895.8|32893.4|537
1661281200000|2022-08-23 19:00:00|32921.3|32918.9|32951.3|32948.9|32958.3|32955.9|32921.3|32918.9|1150
1661281500000|2022-08-23 19:05:00|32950.8|32948.4|32957.3|32954.9|32959.8|32957.4|32939.8|32937.4|599
1661281800000|2022-08-23 19:10:00|32957.8|32955.4|32937.3|32934.9|32966.8|32964.4|32935.3|32932.9|1241
1661282100000|2022-08-23 19:15:00|32937.8|32935.4|32975.3|32972.9|32979.8|32977.4|32937.3|32934.9|650
1661282400000|2022-08-23 19:20:00|32974.5|32972.1|32949.5|32947.1|32977.5|32975.1|32945|32942.6|689
1661282700000|2022-08-23 19:25:00|32949|32946.6|32952|32949.6|32956.5|32954.1|32937.5|32935.1|583
1661283000000|2022-08-23 19:30:00|32953|32950.6|32945|32942.6|32958.5|32956.1|32928|32925.6|928
1661283300000|2022-08-23 19:35:00|32944.5|32942.1|32931.5|32929.1|32949.5|32947.1|32927|32924.6|928
1661283600000|2022-08-23 19:40:00|32931|32928.6|32959|32956.6|32973|32970.6|32929|32926.6|1160
1661283900000|2022-08-23 19:45:00|32958.5|32956.1|32934|32931.6|32958.5|32956.1|32921|32918.6|1417
1661284200000|2022-08-23 19:50:00|32933.5|32931.1|32928|32925.6|32941|32938.6|32901.5|32899.1|2234
1661284500000|2022-08-23 19:55:00|32927|32924.6|32911|32908.6|32954|32951.6|32903|32900.6|3700
1661284800000|2022-08-23 20:00:00|32912.2|32907.4|32895.7|32890.9|32927.7|32922.9|32891.7|32886.9|1352
1661285100000|2022-08-23 20:05:00|32896.7|32891.9|32894.2|32889.4|32900.2|32895.4|32887.2|32882.4|367
1661285400000|2022-08-23 20:10:00|32895.2|32890.4|32901.7|32896.9|32905.2|32900.4|32885.2|32880.4|493
1661285700000|2022-08-23 20:15:00|32900.7|32895.9|32901.7|32896.9|32901.7|32896.9|32897.2|32892.4|75
1661286000000|2022-08-23 20:20:00|32901.2|32896.4|32903.7|32898.9|32908.7|32903.9|32901.2|32896.4|53
1661286300000|2022-08-23 20:25:00|32904.2|32899.4|32907.7|32902.9|32907.7|32902.9|32898.7|32893.9|86
1661286600000|2022-08-23 20:30:00|32908.2|32903.4|32898.2|32893.4|32908.2|32903.4|32897.7|32892.9|74
1661286900000|2022-08-23 20:35:00|32897.7|32892.9|32899.2|32894.4|32901.7|32896.9|32897.2|32892.4|75
1661287200000|2022-08-23 20:40:00|32900.2|32895.4|32896.7|32891.9|32903.2|32898.4|32895.7|32890.9|103
1661287500000|2022-08-23 20:45:00|32897.2|32892.4|32893.7|32888.9|32900.7|32895.9|32892.7|32887.9|163
1661287800000|2022-08-23 20:50:00|32894.2|32889.4|32902.7|32897.9|32903.2|32898.4|32893.2|32888.4|108
1661288100000|2022-08-23 20:55:00|32903.2|32898.4|32903.4|32893.6|32905.2|32900.4|32896.7|32891.9|147
1661288400000|2022-08-23 21:00:00|32903.6|32893.8|32905.2|32895.4|32905.2|32895.4|32902.8|32893|0
1661288700000|2022-08-23 21:05:00|32904.9|32895.1|32902.2|32892.4|32905.4|32895.6|32902.2|32892.4|0
1661289000000|2022-08-23 21:10:00|32903|32893.2|32902.7|32892.9|32903.6|32893.8|32900.1|32890.3|0
1661289300000|2022-08-23 21:15:00|32902|32892.2|32901.9|32892.1|32902|32892.2|32897.5|32887.7|0
1661289600000|2022-08-23 21:20:00|32902.4|32892.6|32903.9|32894.1|32903.9|32894.1|32902.4|32892.6|0
1661289900000|2022-08-23 21:25:00|32904.8|32895|32904.4|32894.6|32905.5|32895.7|32902.8|32893|0
1661290200000|2022-08-23 21:30:00|32904.1|32894.3|32902.9|32893.1|32904.1|32894.3|32902.4|32892.6|0
1661290500000|2022-08-23 21:35:00|32903.1|32893.3|32902.5|32892.7|32903.4|32893.6|32900.4|32890.6|0
1661290800000|2022-08-23 21:40:00|32902.6|32892.8|32902.9|32893.1|32902.9|32893.1|32902.6|32892.8|0
1661291100000|2022-08-23 21:45:00|32903.8|32894|32903|32893.2|32905.2|32895.4|32903|32893.2|0
1661291400000|2022-08-23 21:50:00|32900.9|32891.1|32900.9|32891.1|32900.9|32891.1|32900.9|32891.1|0
1661291700000|2022-08-23 21:55:00|32902.7|32892.9|32904.6|32894.8|32905.8|32896|32902.7|32892.9|0
1661292000000|2022-08-23 22:00:00|32911.7|32906.9|32908.7|32903.9|32914.2|32909.4|32888.7|32883.9|265
1661292300000|2022-08-23 22:05:00|32909.2|32904.4|32916.7|32911.9|32916.7|32911.9|32909.2|32904.4|35
1661292600000|2022-08-23 22:10:00|32917.2|32912.4|32911.7|32906.9|32918.7|32913.9|32911.2|32906.4|56
1661292900000|2022-08-23 22:15:00|32911.2|32906.4|32916.7|32911.9|32917.7|32912.9|32911.2|32906.4|17
1661293200000|2022-08-23 22:20:00|32917.2|32912.4|32915.7|32910.9|32917.7|32912.9|32912.7|32907.9|30
1661293500000|2022-08-23 22:25:00|32915.2|32910.4|32910.7|32905.9|32915.7|32910.9|32909.2|32904.4|35
1661293800000|2022-08-23 22:30:00|32910.2|32905.4|32902.7|32897.9|32915.2|32910.4|32902.2|32897.4|34
1661294100000|2022-08-23 22:35:00|32902.2|32897.4|32905.2|32900.4|32908.7|32903.9|32901.2|32896.4|25
1661294400000|2022-08-23 22:40:00|32905.7|32900.9|32913.2|32908.4|32913.7|32908.9|32905.7|32900.9|19
1661294700000|2022-08-23 22:45:00|32912.7|32907.9|32914.7|32909.9|32918.2|32913.4|32912.2|32907.4|37
1661295000000|2022-08-23 22:50:00|32915.2|32910.4|32914.7|32909.9|32915.7|32910.9|32912.2|32907.4|14
1661295300000|2022-08-23 22:55:00|32914.2|32909.4|32914.7|32909.9|32914.7|32909.9|32911.7|32906.9|6
1661295600000|2022-08-23 23:00:00|32914.2|32909.4|32916.7|32911.9|32921.7|32916.9|32913.2|32908.4|36
1661295900000|2022-08-23 23:05:00|32916.2|32911.4|32922.7|32917.9|32925.7|32920.9|32916.2|32911.4|83
1661296200000|2022-08-23 23:10:00|32922.2|32917.4|32919.7|32914.9|32922.2|32917.4|32915.7|32910.9|44
1661296500000|2022-08-23 23:15:00|32920.2|32915.4|32922.2|32917.4|32924.7|32919.9|32918.2|32913.4|30
1661296800000|2022-08-23 23:20:00|32922.7|32917.9|32923.7|32918.9|32925.7|32920.9|32921.7|32916.9|13
1661297100000|2022-08-23 23:25:00|32923.2|32918.4|32914.7|32909.9|32924.2|32919.4|32914.2|32909.4|74
1661297400000|2022-08-23 23:30:00|32915.2|32910.4|32902.7|32897.9|32915.2|32910.4|32899.2|32894.4|110
1661297700000|2022-08-23 23:35:00|32901.2|32896.4|32905.7|32900.9|32907.7|32902.9|32900.7|32895.9|49
1661298000000|2022-08-23 23:40:00|32906.2|32901.4|32904.2|32899.4|32906.7|32901.9|32898.7|32893.9|61
1661298300000|2022-08-23 23:45:00|32902.2|32897.4|32905.7|32900.9|32906.2|32901.4|32897.2|32892.4|97
1661298600000|2022-08-23 23:50:00|32906.2|32901.4|32888.7|32883.9|32907.7|32902.9|32887.7|32882.9|135
1661298900000|2022-08-23 23:55:00|32889.2|32884.4|32897.7|32892.9|32898.2|32893.4|32886.7|32881.9|72
1661299200000|2022-08-24 00:00:00|32899.7|32894.9|32902.7|32897.9|32914.7|32909.9|32889.7|32884.9|147
1661299500000|2022-08-24 00:05:00|32902.2|32897.4|32902.2|32897.4|32908.7|32903.9|32896.2|32891.4|60
1661299800000|2022-08-24 00:10:00|32901.7|32896.9|32900.7|32895.9|32903.7|32898.9|32886.7|32881.9|97
1661300100000|2022-08-24 00:15:00|32900.2|32895.4|32899.7|32894.9|32909.7|32904.9|32891.2|32886.4|135
1661300400000|2022-08-24 00:20:00|32899.2|32894.4|32888.7|32883.9|32902.7|32897.9|32886.7|32881.9|30
1661300700000|2022-08-24 00:25:00|32888.2|32883.4|32895.2|32890.4|32896.2|32891.4|32887.7|32882.9|68
1661301000000|2022-08-24 00:30:00|32894.7|32889.9|32891.7|32886.9|32907.7|32902.9|32890.2|32885.4|93
1661301300000|2022-08-24 00:35:00|32891.2|32886.4|32874.7|32869.9|32892.7|32887.9|32873.7|32868.9|138
1661301600000|2022-08-24 00:40:00|32877.7|32872.9|32869.2|32864.4|32880.2|32875.4|32867.7|32862.9|136
1661301900000|2022-08-24 00:45:00|32869.7|32864.9|32885.2|32880.4|32886.7|32881.9|32868.2|32863.4|95
1661302200000|2022-08-24 00:50:00|32884.7|32879.9|32886.7|32881.9|32887.7|32882.9|32881.2|32876.4|32
1661302500000|2022-08-24 00:55:00|32886.2|32881.4|32878.7|32873.9|32892.7|32887.9|32878.2|32873.4|44
1661302800000|2022-08-24 01:00:00|32878.2|32873.4|32873.7|32868.9|32881.7|32876.9|32872.7|32867.9|40
1661303100000|2022-08-24 01:05:00|32873.2|32868.4|32873.7|32868.9|32878.7|32873.9|32868.7|32863.9|76
1661303400000|2022-08-24 01:10:00|32874.2|32869.4|32874.7|32869.9|32877.7|32872.9|32869.7|32864.9|32
1661303700000|2022-08-24 01:15:00|32874.2|32869.4|32881.2|32876.4|32885.7|32880.9|32873.2|32868.4|46
1661304000000|2022-08-24 01:20:00|32880.7|32875.9|32876.7|32871.9|32881.7|32876.9|32874.2|32869.4|34
1661304300000|2022-08-24 01:25:00|32877.2|32872.4|32870.7|32865.9|32883.2|32878.4|32869.2|32864.4|85
1661304600000|2022-08-24 01:30:00|32870.2|32865.4|32869.7|32864.9|32873.7|32868.9|32865.2|32860.4|208
1661304900000|2022-08-24 01:35:00|32869.2|32864.4|32875.7|32870.9|32876.2|32871.4|32865.7|32860.9|107
1661305200000|2022-08-24 01:40:00|32875.2|32870.4|32849.2|32844.4|32875.2|32870.4|32842.2|32837.4|434
1661305500000|2022-08-24 01:45:00|32848.7|32843.9|32827.2|32822.4|32851.2|32846.4|32823.7|32818.9|538
1661305800000|2022-08-24 01:50:00|32826.2|32821.4|32823.7|32818.9|32828.7|32823.9|32801.2|32796.4|438
1661306100000|2022-08-24 01:55:00|32823.2|32818.4|32823.7|32818.9|32827.2|32822.4|32808.7|32803.9|180
1661306400000|2022-08-24 02:00:00|32823.2|32818.4|32833.7|32828.9|32835.7|32830.9|32823.2|32818.4|229
1661306700000|2022-08-24 02:05:00|32833.2|32828.4|32823.2|32818.4|32834.7|32829.9|32822.7|32817.9|123
1661307000000|2022-08-24 02:10:00|32823.7|32818.9|32821.7|32816.9|32824.7|32819.9|32811.7|32806.9|231
1661307300000|2022-08-24 02:15:00|32822.2|32817.4|32827.7|32822.9|32829.2|32824.4|32818.7|32813.9|87
1661307600000|2022-08-24 02:20:00|32828.2|32823.4|32828.7|32823.9|32834.7|32829.9|32821.2|32816.4|38
1661307900000|2022-08-24 02:25:00|32828.2|32823.4|32828.7|32823.9|32833.7|32828.9|32827.2|32822.4|69
1661308200000|2022-08-24 02:30:00|32829.2|32824.4|32822.7|32817.9|32829.7|32824.9|32815.2|32810.4|84
1661308500000|2022-08-24 02:35:00|32823.2|32818.4|32808.7|32803.9|32823.2|32818.4|32805.2|32800.4|127
1661308800000|2022-08-24 02:40:00|32809.2|32804.4|32795.7|32790.9|32813.2|32808.4|32794.7|32789.9|321
1661309100000|2022-08-24 02:45:00|32796.7|32791.9|32796.7|32791.9|32806.7|32801.9|32789.7|32784.9|137
1661309400000|2022-08-24 02:50:00|32797.2|32792.4|32797.7|32792.9|32801.2|32796.4|32794.7|32789.9|47
1661309700000|2022-08-24 02:55:00|32798.2|32793.4|32802.7|32797.9|32805.7|32800.9|32793.2|32788.4|75
1661310000000|2022-08-24 03:00:00|32803.2|32798.4|32799.7|32794.9|32806.7|32801.9|32797.7|32792.9|76
1661310300000|2022-08-24 03:05:00|32799.2|32794.4|32805.7|32800.9|32813.2|32808.4|32799.2|32794.4|65
1661310600000|2022-08-24 03:10:00|32805.2|32800.4|32807.7|32802.9|32809.7|32804.9|32803.7|32798.9|48
1661310900000|2022-08-24 03:15:00|32808.2|32803.4|32805.7|32800.9|32809.7|32804.9|32804.2|32799.4|35
1661311200000|2022-08-24 03:20:00|32806.2|32801.4|32801.7|32796.9|32809.7|32804.9|32797.2|32792.4|122
1661311500000|2022-08-24 03:25:00|32801.2|32796.4|32799.7|32794.9|32804.2|32799.4|32794.7|32789.9|56
1661311800000|2022-08-24 03:30:00|32799.2|32794.4|32807.7|32802.9|32810.7|32805.9|32798.2|32793.4|33
1661312100000|2022-08-24 03:35:00|32808.2|32803.4|32805.7|32800.9|32809.2|32804.4|32802.7|32797.9|36
1661312400000|2022-08-24 03:40:00|32806.2|32801.4|32804.7|32799.9|32810.2|32805.4|32804.7|32799.9|50
1661312700000|2022-08-24 03:45:00|32805.2|32800.4|32801.7|32796.9|32807.7|32802.9|32799.2|32794.4|41
1661313000000|2022-08-24 03:50:00|32801.2|32796.4|32806.7|32801.9|32810.2|32805.4|32798.2|32793.4|45
1661313300000|2022-08-24 03:55:00|32807.2|32802.4|32802.7|32797.9|32807.2|32802.4|32802.2|32797.4|25
1661313600000|2022-08-24 04:00:00|32802.2|32797.4|32796.2|32791.4|32802.7|32797.9|32795.2|32790.4|60
1661313900000|2022-08-24 04:05:00|32796.7|32791.9|32795.7|32790.9|32801.2|32796.4|32794.7|32789.9|40
1661314200000|2022-08-24 04:10:00|32795.2|32790.4|32790.7|32785.9|32795.7|32790.9|32785.2|32780.4|136
1661314500000|2022-08-24 04:15:00|32790.2|32785.4|32801.7|32796.9|32802.7|32797.9|32789.7|32784.9|61
1661314800000|2022-08-24 04:20:00|32801.2|32796.4|32808.7|32803.9|32811.2|32806.4|32800.7|32795.9|44
1661315100000|2022-08-24 04:25:00|32808.2|32803.4|32807.2|32802.4|32811.2|32806.4|32807.2|32802.4|32
1661315400000|2022-08-24 04:30:00|32807.7|32802.9|32810.2|32805.4|32810.2|32805.4|32806.7|32801.9|29
1661315700000|2022-08-24 04:35:00|32810.7|32805.9|32814.7|32809.9|32817.7|32812.9|32804.2|32799.4|118
1661316000000|2022-08-24 04:40:00|32814.2|32809.4|32828.2|32823.4|32829.2|32824.4|32811.2|32806.4|168
1661316300000|2022-08-24 04:45:00|32827.2|32822.4|32834.7|32829.9|32835.7|32830.9|32824.2|32819.4|191
1661316600000|2022-08-24 04:50:00|32834.2|32829.4|32863.7|32858.9|32866.2|32861.4|32834.2|32829.4|435
1661316900000|2022-08-24 04:55:00|32864.2|32859.4|32868.7|32863.9|32875.7|32870.9|32860.2|32855.4|258
1661317200000|2022-08-24 05:00:00|32868.2|32863.4|32866.2|32861.4|32873.7|32868.9|32863.2|32858.4|91
1661317500000|2022-08-24 05:05:00|32866.7|32861.9|32859.2|32854.4|32870.7|32865.9|32858.7|32853.9|103
1661317800000|2022-08-24 05:10:00|32858.7|32853.9|32855.7|32850.9|32861.7|32856.9|32854.7|32849.9|61
1661318100000|2022-08-24 05:15:00|32856.2|32851.4|32850.2|32845.4|32860.7|32855.9|32848.7|32843.9|71
1661318400000|2022-08-24 05:20:00|32849.7|32844.9|32851.7|32846.9|32858.7|32853.9|32848.2|32843.4|85
1661318700000|2022-08-24 05:25:00|32852.2|32847.4|32861.2|32856.4|32861.2|32856.4|32849.7|32844.9|59
1661319000000|2022-08-24 05:30:00|32860.7|32855.9|32866.7|32861.9|32874.7|32869.9|32856.7|32851.9|110
1661319300000|2022-08-24 05:35:00|32867.7|32862.9|32870.2|32865.4|32872.2|32867.4|32864.7|32859.9|44
1661319600000|2022-08-24 05:40:00|32870.7|32865.9|32870.2|32865.4|32872.2|32867.4|32863.7|32858.9|90
1661319900000|2022-08-24 05:45:00|32870.7|32865.9|32867.7|32862.9|32876.7|32871.9|32865.7|32860.9|134
1661320200000|2022-08-24 05:50:00|32868.2|32863.4|32859.7|32854.9|32868.7|32863.9|32857.7|32852.9|49
1661320500000|2022-08-24 05:55:00|32860.2|32855.4|32862.7|32857.9|32865.2|32860.4|32858.2|32853.4|58
1661320800000|2022-08-24 06:00:00|32862.1|32858.5|32877.6|32874|32881.6|32878|32859.6|32856|200
1661321100000|2022-08-24 06:05:00|32878.1|32874.5|32891.1|32887.5|32892.1|32888.5|32877.6|32874|192
1661321400000|2022-08-24 06:10:00|32891.6|32888|32875.1|32871.5|32892.1|32888.5|32872.1|32868.5|105
1661321700000|2022-08-24 06:15:00|32875.6|32872|32864.1|32860.5|32878.1|32874.5|32863.6|32860|117
1661322000000|2022-08-24 06:20:00|32863.6|32860|32847.1|32843.5|32865.6|32862|32840.6|32837|310
1661322300000|2022-08-24 06:25:00|32847.6|32844|32844.6|32841|32852.1|32848.5|32842.6|32839|99
1661322600000|2022-08-24 06:30:00|32845.1|32841.5|32840.6|32837|32847.6|32844|32831.6|32828|181
1661322900000|2022-08-24 06:35:00|32841.1|32837.5|32859.1|32855.5|32861.6|32858|32841.1|32837.5|95
1661323200000|2022-08-24 06:40:00|32858.6|32855|32856.6|32853|32862.6|32859|32849.6|32846|168
1661323500000|2022-08-24 06:45:00|32856.1|32852.5|32846.6|32843|32861.1|32857.5|32846.6|32843|116
1661323800000|2022-08-24 06:50:00|32846.1|32842.5|32858.6|32855|32860.6|32857|32840.1|32836.5|108
1661324100000|2022-08-24 06:55:00|32859.1|32855.5|32859.6|32856|32868.1|32864.5|32856.1|32852.5|229
1661324400000|2022-08-24 07:00:00|32860.1|32856.5|32881.6|32878|32890.6|32887|32838.1|32834.5|794
1661324700000|2022-08-24 07:05:00|32882.1|32878.5|32875.1|32871.5|32893.1|32889.5|32871.6|32868|550
1661325000000|2022-08-24 07:10:00|32875.6|32872|32885.1|32881.5|32912.6|32909|32866.6|32863|594
1661325300000|2022-08-24 07:15:00|32884.6|32881|32855.1|32851.5|32886.1|32882.5|32853.1|32849.5|493
1661325600000|2022-08-24 07:20:00|32854.6|32851|32833.6|32830|32855.1|32851.5|32823.6|32820|501
1661325900000|2022-08-24 07:25:00|32833.1|32829.5|32817.1|32813.5|32834.1|32830.5|32806.6|32803|596
1661326200000|2022-08-24 07:30:00|32816.6|32813|32775.1|32771.5|32816.6|32813|32762.1|32758.5|1003
1661326500000|2022-08-24 07:35:00|32774.6|32771|32818.1|32814.5|32820.1|32816.5|32768.6|32765|633
1661326800000|2022-08-24 07:40:00|32817.6|32814|32824.1|32820.5|32837.6|32834|32816.6|32813|480
1661327100000|2022-08-24 07:45:00|32823.6|32820|32842.1|32838.5|32850.1|32846.5|32815.6|32812|319
1661327400000|2022-08-24 07:50:00|32841.6|32838|32834.1|32830.5|32841.6|32838|32819.6|32816|230
1661327700000|2022-08-24 07:55:00|32834.6|32831|32821.1|32817.5|32837.6|32834|32806.6|32803|349
1661328000000|2022-08-24 08:00:00|32821.6|32818|32842.6|32839|32853.6|32850|32814.1|32810.5|537
1661328300000|2022-08-24 08:05:00|32841.6|32838|32859.6|32856|32863.1|32859.5|32839.6|32836|416
1661328600000|2022-08-24 08:10:00|32860.6|32857|32878.1|32874.5|32880.1|32876.5|32853.6|32850|449
1661328900000|2022-08-24 08:15:00|32878.6|32875|32877.6|32874|32881.1|32877.5|32859.1|32855.5|351
1661329200000|2022-08-24 08:20:00|32878.1|32874.5|32886.1|32882.5|32888.1|32884.5|32869.1|32865.5|343
1661329500000|2022-08-24 08:25:00|32886.6|32883|32880.1|32876.5|32891.6|32888|32878.6|32875|382
1661329800000|2022-08-24 08:30:00|32880.6|32877|32915.1|32911.5|32931.1|32927.5|32879.1|32875.5|742
1661330100000|2022-08-24 08:35:00|32914.6|32911|32907.6|32904|32930.1|32926.5|32907.1|32903.5|433
1661330400000|2022-08-24 08:40:00|32908.1|32904.5|32891.1|32887.5|32915.1|32911.5|32887.6|32884|412
1661330700000|2022-08-24 08:45:00|32891.6|32888|32918.6|32915|32919.6|32916|32888.6|32885|334
1661331000000|2022-08-24 08:50:00|32918.1|32914.5|32909.1|32905.5|32918.1|32914.5|32895.1|32891.5|256
1661331300000|2022-08-24 08:55:00|32909.6|32906|32919.6|32916|32922.1|32918.5|32898.6|32895|242
1661331600000|2022-08-24 09:00:00|32920.1|32916.5|32923.1|32919.5|32934.6|32931|32914.6|32911|441
1661331900000|2022-08-24 09:05:00|32922.6|32919|32926.1|32922.5|32926.1|32922.5|32904.6|32901|316
1661332200000|2022-08-24 09:10:00|32925.6|32922|32910.6|32907|32929.6|32926|32910.6|32907|199
1661332500000|2022-08-24 09:15:00|32910.1|32906.5|32903.1|32899.5|32912.6|32909|32899.6|32896|205
1661332800000|2022-08-24 09:20:00|32902.6|32899|32902.1|32898.5|32908.1|32904.5|32898.6|32895|158
1661333100000|2022-08-24 09:25:00|32901.6|32898|32894.1|32890.5|32903.1|32899.5|32893.6|32890|227
1661333400000|2022-08-24 09:30:00|32893.6|32890|32877.6|32874|32895.6|32892|32869.1|32865.5|461
1661333700000|2022-08-24 09:35:00|32878.1|32874.5|32875.6|32872|32882.1|32878.5|32870.6|32867|184
1661334000000|2022-08-24 09:40:00|32875.1|32871.5|32887.6|32884|32892.6|32889|32875.1|32871.5|196
1661334300000|2022-08-24 09:45:00|32887.1|32883.5|32876.1|32872.5|32889.1|32885.5|32873.6|32870|157
1661334600000|2022-08-24 09:50:00|32875.6|32872|32880.6|32877|32883.6|32880|32868.6|32865|234
1661334900000|2022-08-24 09:55:00|32879.6|32876|32877.1|32873.5|32887.6|32884|32867.6|32864|163
1661335200000|2022-08-24 10:00:00|32876.6|32873|32879.6|32876|32883.6|32880|32873.1|32869.5|222
1661335500000|2022-08-24 10:05:00|32880.1|32876.5|32893.6|32890|32896.6|32893|32873.6|32870|150
1661335800000|2022-08-24 10:10:00|32893.1|32889.5|32894.6|32891|32897.6|32894|32884.1|32880.5|165
1661336100000|2022-08-24 10:15:00|32895.1|32891.5|32889.1|32885.5|32896.1|32892.5|32882.6|32879|166
1661336400000|2022-08-24 10:20:00|32888.6|32885|32900.1|32896.5|32907.1|32903.5|32884.1|32880.5|235
1661336700000|2022-08-24 10:25:00|32900.6|32897|32897.6|32894|32901.1|32897.5|32881.6|32878|256
1661337000000|2022-08-24 10:30:00|32896.6|32893|32901.1|32897.5|32902.1|32898.5|32884.1|32880.5|257
1661337300000|2022-08-24 10:35:00|32901.6|32898|32898.1|32894.5|32910.1|32906.5|32897.1|32893.5|278
1661337600000|2022-08-24 10:40:00|32898.6|32895|32899.1|32895.5|32899.6|32896|32874.6|32871|451
1661337900000|2022-08-24 10:45:00|32899.6|32896|32882.1|32878.5|32900.6|32897|32877.6|32874|288
1661338200000|2022-08-24 10:50:00|32882.6|32879|32870.1|32866.5|32884.6|32881|32868.6|32865|270
1661338500000|2022-08-24 10:55:00|32869.6|32866|32873.6|32870|32876.6|32873|32861.6|32858|254
1661338800000|2022-08-24 11:00:00|32875.6|32872|32888.1|32884.5|32889.1|32885.5|32869.1|32865.5|234
1661339100000|2022-08-24 11:05:00|32888.6|32885|32899.6|32896|32900.6|32897|32879.6|32876|219
1661339400000|2022-08-24 11:10:00|32900.1|32896.5|32914.1|32910.5|32915.6|32912|32899.6|32896|295
1661339700000|2022-08-24 11:15:00|32913.6|32910|32906.6|32903|32917.1|32913.5|32898.6|32895|372
1661340000000|2022-08-24 11:20:00|32906.1|32902.5|32907.1|32903.5|32917.6|32914|32898.1|32894.5|237
1661340300000|2022-08-24 11:25:00|32906.6|32903|32912.1|32908.5|32914.1|32910.5|32890.6|32887|507
1661340600000|2022-08-24 11:30:00|32911.6|32908|32904.1|32900.5|32922.1|32918.5|32902.6|32899|452
1661340900000|2022-08-24 11:35:00|32903.6|32900|32907.1|32903.5|32914.6|32911|32896.1|32892.5|244
1661341200000|2022-08-24 11:40:00|32907.6|32904|32916.6|32913|32918.6|32915|32899.1|32895.5|355
1661341500000|2022-08-24 11:45:00|32917.1|32913.5|32936.1|32932.5|32939.6|32936|32911.6|32908|657
1661341800000|2022-08-24 11:50:00|32935.6|32932|32944.6|32941|32945.6|32942|32927.6|32924|402
1661342100000|2022-08-24 11:55:00|32945.1|32941.5|32935.1|32931.5|32947.1|32943.5|32930.6|32927|284
1661342400000|2022-08-24 12:00:00|32935.6|32932|32958.1|32954.5|32964.6|32961|32934.6|32931|642
1661342700000|2022-08-24 12:05:00|32957.6|32954|32944.6|32941|32959.1|32955.5|32942.1|32938.5|520
1661343000000|2022-08-24 12:10:00|32944.1|32940.5|32948.6|32945|32949.6|32946|32934.1|32930.5|422
1661343300000|2022-08-24 12:15:00|32948.1|32944.5|32936.1|32932.5|32956.6|32953|32933.6|32930|716
1661343600000|2022-08-24 12:20:00|32935.6|32932|32930.6|32927|32937.6|32934|32918.6|32915|575
1661343900000|2022-08-24 12:25:00|32930.1|32926.5|32930.1|32926.5|32942.1|32938.5|32926.1|32922.5|335
1661344200000|2022-08-24 12:30:00|32928.1|32924.5|32925.6|32922|32936.6|32933|32916.6|32913|515
1661344500000|2022-08-24 12:35:00|32925.1|32921.5|32904.1|32900.5|32926.1|32922.5|32900.6|32897|539
1661344800000|2022-08-24 12:40:00|32903.6|32900|32893.6|32890|32904.1|32900.5|32882.1|32878.5|639
1661345100000|2022-08-24 12:45:00|32893.1|32889.5|32887.1|32883.5|32895.1|32891.5|32868.6|32865|704
1661345400000|2022-08-24 12:50:00|32886.6|32883|32898.6|32895|32903.1|32899.5|32878.6|32875|460
1661345700000|2022-08-24 12:55:00|32898.1|32894.5|32898.6|32895|32906.6|32903|32894.6|32891|423
1661346000000|2022-08-24 13:00:00|32899.6|32896|32887.6|32884|32901.1|32897.5|32885.6|32882|476
1661346300000|2022-08-24 13:05:00|32886.6|32883|32898.6|32895|32900.6|32897|32883.1|32879.5|364
1661346600000|2022-08-24 13:10:00|32899.1|32895.5|32884.1|32880.5|32903.1|32899.5|32876.6|32873|384
1661346900000|2022-08-24 13:15:00|32883.6|32880|32881.6|32878|32886.1|32882.5|32874.6|32871|530
1661347200000|2022-08-24 13:20:00|32880.6|32877|32880.6|32877|32888.6|32885|32873.6|32870|429
1661347500000|2022-08-24 13:25:00|32877.6|32874|32881.6|32878|32888.6|32885|32873.1|32869.5|1064
1661347800000|2022-08-24 13:30:00|32881|32878.6|32835|32832.6|32895|32892.6|32832|32829.6|6533
1661348100000|2022-08-24 13:35:00|32834|32831.6|32900.5|32898.1|32900.5|32898.1|32828|32825.6|3270
1661348400000|2022-08-24 13:40:00|32899|32896.6|32914|32911.6|32922.5|32920.1|32876.5|32874.1|2516
1661348700000|2022-08-24 13:45:00|32915|32912.6|32911.5|32909.1|32929.5|32927.1|32905|32902.6|2217
1661349000000|2022-08-24 13:50:00|32911|32908.6|32873.5|32871.1|32914.5|32912.1|32871|32868.6|1937
1661349300000|2022-08-24 13:55:00|32873|32870.6|32868.5|32866.1|32880|32877.6|32860|32857.6|1428
1661349600000|2022-08-24 14:00:00|32869|32866.6|32852|32849.6|32905|32902.6|32847|32844.6|2372
1661349900000|2022-08-24 14:05:00|32852.5|32850.1|32890.5|32888.1|32905|32902.6|32845|32842.6|1828
1661350200000|2022-08-24 14:10:00|32891|32888.6|32900.9|32898.5|32915|32912.6|32889|32886.6|1176
1661350500000|2022-08-24 14:15:00|32902.4|32900|32952.9|32950.5|32952.9|32950.5|32891.9|32889.5|1569
1661350800000|2022-08-24 14:20:00|32951.9|32949.5|32949.4|32947|32962.9|32960.5|32936.9|32934.5|2396
1661351100000|2022-08-24 14:25:00|32949.9|32947.5|32944.9|32942.5|32969.9|32967.5|32944.4|32942|1485
1661351400000|2022-08-24 14:30:00|32944.4|32942|32937.9|32935.5|32964.4|32962|32917.9|32915.5|1473
1661351700000|2022-08-24 14:35:00|32938.9|32936.5|32919.4|32917|32960.4|32958|32914.9|32912.5|1246
1661352000000|2022-08-24 14:40:00|32918.9|32916.5|32913.9|32911.5|32920.4|32918|32885.4|32883|1429
1661352300000|2022-08-24 14:45:00|32914.4|32912|32935.9|32933.5|32937.9|32935.5|32902.9|32900.5|1004
1661352600000|2022-08-24 14:50:00|32936.4|32934|32948.9|32946.5|32963.9|32961.5|32922.9|32920.5|1112
1661352900000|2022-08-24 14:55:00|32949.4|32947|32943.9|32941.5|32963.9|32961.5|32939.4|32937|1013
1661353200000|2022-08-24 15:00:00|32943.4|32941|32958.9|32956.5|32968.9|32966.5|32942.9|32940.5|1151
1661353500000|2022-08-24 15:05:00|32957.9|32955.5|32965.9|32963.5|32972.4|32970|32948.4|32946|1070
1661353800000|2022-08-24 15:10:00|32966.9|32964.5|33012.4|33010|33012.4|33010|32956.4|32954|2122
1661354100000|2022-08-24 15:15:00|33012.9|33010.5|33030.9|33028.5|33058.9|33056.5|33012.9|33010.5|2422
1661354400000|2022-08-24 15:20:00|33031.4|33029|33039.9|33037.5|33046.4|33044|33024.9|33022.5|964
1661354700000|2022-08-24 15:25:00|33039.4|33037|33042.9|33040.5|33054.9|33052.5|33030.9|33028.5|1142
1661355000000|2022-08-24 15:30:00|33046.4|33044|33037.9|33035.5|33060.9|33058.5|33033.9|33031.5|1131
1661355300000|2022-08-24 15:35:00|33038.9|33036.5|33041.4|33039|33045.9|33043.5|33028.9|33026.5|913
1661355600000|2022-08-24 15:40:00|33041.9|33039.5|33056.9|33054.5|33057.9|33055.5|33036.9|33034.5|816
1661355900000|2022-08-24 15:45:00|33057.9|33055.5|33061.4|33059|33077.9|33075.5|33057.4|33055|1239
1661356200000|2022-08-24 15:50:00|33061.9|33059.5|33093.9|33091.5|33093.9|33091.5|33060.9|33058.5|903
1661356500000|2022-08-24 15:55:00|33095.9|33093.5|33069.9|33067.5|33097.9|33095.5|33068.4|33066|1445
1661356800000|2022-08-24 16:00:00|33070.9|33068.5|33069.4|33067|33078.4|33076|33060.9|33058.5|724
1661357100000|2022-08-24 16:05:00|33069.9|33067.5|33070.9|33068.5|33079.9|33077.5|33062.9|33060.5|702
1661357400000|2022-08-24 16:10:00|33071.4|33069|33062.4|33060|33084.4|33082|33057.9|33055.5|556
1661357700000|2022-08-24 16:15:00|33062.9|33060.5|33059.9|33057.5|33076.9|33074.5|33057.9|33055.5|518
1661358000000|2022-08-24 16:20:00|33060.4|33058|33046.9|33044.5|33063.9|33061.5|33043.4|33041|1133
1661358300000|2022-08-24 16:25:00|33047.4|33045|33040.9|33038.5|33056.9|33054.5|33036.9|33034.5|515
1661358600000|2022-08-24 16:30:00|33040.4|33038|33030.9|33028.5|33041.4|33039|33017.9|33015.5|804
1661358900000|2022-08-24 16:35:00|33031.4|33029|32988.9|32986.5|33032.9|33030.5|32978.9|32976.5|1080
1661359200000|2022-08-24 16:40:00|32990.2|32987.8|32933.2|32930.8|32996.7|32994.3|32917.2|32914.8|2142
1661359500000|2022-08-24 16:45:00|32931.7|32929.3|32934.2|32931.8|32946.7|32944.3|32922.7|32920.3|1515
1661359800000|2022-08-24 16:50:00|32935.2|32932.8|32924.2|32921.8|32937.2|32934.8|32916.7|32914.3|970
1661360100000|2022-08-24 16:55:00|32923.7|32921.3|32934.2|32931.8|32937.2|32934.8|32921.2|32918.8|717
1661360400000|2022-08-24 17:00:00|32935.2|32932.8|32922.2|32919.8|32941.7|32939.3|32917.7|32915.3|685
1661360700000|2022-08-24 17:05:00|32922.7|32920.3|32960.2|32957.8|32962.2|32959.8|32922.7|32920.3|910
1661361000000|2022-08-24 17:10:00|32959.7|32957.3|32950.2|32947.8|32962.7|32960.3|32945.2|32942.8|647
1661361300000|2022-08-24 17:15:00|32949.2|32946.8|32933.7|32931.3|32959.7|32957.3|32933.2|32930.8|567
1661361600000|2022-08-24 17:20:00|32933.2|32930.8|32917.7|32915.3|32940.7|32938.3|32916.2|32913.8|947
1661361900000|2022-08-24 17:25:00|32918.7|32916.3|32902.7|32900.3|32927.2|32924.8|32896.2|32893.8|1062
1661362200000|2022-08-24 17:30:00|32903.2|32900.8|32903.2|32900.8|32918.2|32915.8|32892.2|32889.8|792
1661362500000|2022-08-24 17:35:00|32904.2|32901.8|32916.2|32913.8|32918.2|32915.8|32897.2|32894.8|585
1661362800000|2022-08-24 17:40:00|32915.7|32913.3|32910.2|32907.8|32915.7|32913.3|32898.2|32895.8|523
1661363100000|2022-08-24 17:45:00|32909.7|32907.3|32913.7|32911.3|32926.2|32923.8|32906.2|32903.8|493
1661363400000|2022-08-24 17:50:00|32914.2|32911.8|32918.2|32915.8|32932.2|32929.8|32913.7|32911.3|723
1661363700000|2022-08-24 17:55:00|32917.7|32915.3|32932.2|32929.8|32932.2|32929.8|32915.7|32913.3|362
1661364000000|2022-08-24 18:00:00|32931.7|32929.3|32941.2|32938.8|32948.2|32945.8|32923.2|32920.8|673
1661364300000|2022-08-24 18:05:00|32940.2|32937.8|32951.2|32948.8|32955.7|32953.3|32924.2|32921.8|816
1661364600000|2022-08-24 18:10:00|32951.7|32949.3|32945.2|32942.8|32955.2|32952.8|32942.2|32939.8|477
1661364900000|2022-08-24 18:15:00|32946.2|32943.8|32946.2|32943.8|32949.7|32947.3|32937.2|32934.8|482
1661365200000|2022-08-24 18:20:00|32944.7|32942.3|32960.2|32957.8|32962.2|32959.8|32931.2|32928.8|532
1661365500000|2022-08-24 18:25:00|32959.7|32957.3|32950.2|32947.8|32961.7|32959.3|32947.2|32944.8|576
1661365800000|2022-08-24 18:30:00|32950.7|32948.3|32915.2|32912.8|32954.2|32951.8|32908.2|32905.8|1131
1661366100000|2022-08-24 18:35:00|32916.2|32913.8|32929.2|32926.8|32933.2|32930.8|32908.2|32905.8|650
1661366400000|2022-08-24 18:40:00|32929.7|32927.3|32929.7|32927.3|32938.7|32936.3|32925.2|32922.8|455
1661366700000|2022-08-24 18:45:00|32929.2|32926.8|32925.2|32922.8|32931.2|32928.8|32908.2|32905.8|607
1661367000000|2022-08-24 18:50:00|32924.2|32921.8|32943.7|32941.3|32944.2|32941.8|32920.2|32917.8|540
1661367300000|2022-08-24 18:55:00|32943.2|32940.8|32955.2|32952.8|32960.7|32958.3|32937.7|32935.3|870
1661367600000|2022-08-24 19:00:00|32955.7|32953.3|32969.2|32966.8|32969.2|32966.8|32947.7|32945.3|701
1661367900000|2022-08-24 19:05:00|32969.7|32967.3|32988.2|32985.8|32993.7|32991.3|32969.7|32967.3|1187
1661368200000|2022-08-24 19:10:00|32989.2|32986.8|33010.7|33008.3|33012.7|33010.3|32984.2|32981.8|858
1661368500000|2022-08-24 19:15:00|33012.2|33009.8|33016.2|33013.8|33018.2|33015.8|32995.2|32992.8|770
1661368800000|2022-08-24 19:20:00|33016|33013.6|33002.5|33000.1|33018|33015.6|32996|32993.6|800
1661369100000|2022-08-24 19:25:00|33003|33000.6|32990|32987.6|33005|33002.6|32979.5|32977.1|880
1661369400000|2022-08-24 19:30:00|32990.5|32988.1|32995|32992.6|32998|32995.6|32980|32977.6|828
1661369700000|2022-08-24 19:35:00|32997.5|32995.1|33026.5|33024.1|33031.5|33029.1|32996|32993.6|1249
1661370000000|2022-08-24 19:40:00|33027|33024.6|33029|33026.6|33035|33032.6|33013|33010.6|1019
1661370300000|2022-08-24 19:45:00|33028|33025.6|33016.5|33014.1|33028|33025.6|33008.5|33006.1|805
1661370600000|2022-08-24 19:50:00|33017|33014.6|33012|33009.6|33023|33020.6|32997|32994.6|1700
1661370900000|2022-08-24 19:55:00|33011|33008.6|32981|32978.6|33012.5|33010.1|32965.5|32963.1|2616
1661371200000|2022-08-24 20:00:00|32982.2|32977.4|33010.2|33005.4|33011.2|33006.4|32979.2|32974.4|1356
1661371500000|2022-08-24 20:05:00|33008.2|33003.4|32946.2|32941.4|33017.2|33012.4|32931.7|32926.9|3133
1661371800000|2022-08-24 20:10:00|32945.7|32940.9|32964.2|32959.4|32969.7|32964.9|32938.7|32933.9|709
1661372100000|2022-08-24 20:15:00|32964.7|32959.9|32956.7|32951.9|32969.7|32964.9|32956.7|32951.9|135
1661372400000|2022-08-24 20:20:00|32956.2|32951.4|32954.2|32949.4|32968.7|32963.9|32948.7|32943.9|760
1661372700000|2022-08-24 20:25:00|32953.7|32948.9|32962.7|32957.9|32964.2|32959.4|32950.2|32945.4|186
1661373000000|2022-08-24 20:30:00|32963.2|32958.4|32964.7|32959.9|32967.2|32962.4|32958.7|32953.9|165
1661373300000|2022-08-24 20:35:00|32965.2|32960.4|32970.2|32965.4|32972.2|32967.4|32961.2|32956.4|330
1661373600000|2022-08-24 20:40:00|32969.7|32964.9|32987.2|32982.4|32988.2|32983.4|32969.7|32964.9|454
1661373900000|2022-08-24 20:45:00|32986.7|32981.9|32980.7|32975.9|32989.2|32984.4|32980.7|32975.9|149
1661374200000|2022-08-24 20:50:00|32981.2|32976.4|32978.2|32973.4|32983.2|32978.4|32977.2|32972.4|168
1661374500000|2022-08-24 20:55:00|32978.7|32973.9|32977.5|32967.7|32978.7|32973.9|32973.7|32967.7|76
1661374800000|2022-08-24 21:00:00|32977.3|32967.5|32968.7|32958.9|32977.3|32967.5|32968.4|32958.6|0
1661375100000|2022-08-24 21:05:00|32965.2|32955.4|32971.7|32961.9|32973.1|32963.3|32965.2|32955.4|0
1661375400000|2022-08-24 21:10:00|32970.8|32961|32970.2|32960.4|32971.4|32961.6|32968.8|32959|0
1661375700000|2022-08-24 21:15:00|32969.9|32960.1|32969|32959.2|32970.7|32960.9|32968.7|32958.9|0
1661376000000|2022-08-24 21:20:00|32968.7|32958.9|32969.5|32959.7|32969.5|32959.7|32968.7|32958.9|0
1661376300000|2022-08-24 21:25:00|32969.2|32959.4|32970.9|32961.1|32970.9|32961.1|32966.2|32956.4|0
1661376600000|2022-08-24 21:30:00|32970.6|32960.8|32973.2|32963.4|32973.9|32964.1|32970.1|32960.3|0
1661376900000|2022-08-24 21:35:00|32973.3|32963.5|32971.8|32962|32973.3|32963.5|32970.4|32960.6|0
1661377200000|2022-08-24 21:40:00|32972.5|32962.7|32973.2|32963.4|32973.2|32963.4|32972.5|32962.7|0
1661377500000|2022-08-24 21:45:00|32972.9|32963.1|32972.4|32962.6|32972.9|32963.1|32971.2|32961.4|0
1661377800000|2022-08-24 21:50:00|32972.6|32962.8|32972.9|32963.1|32973.4|32963.6|32972|32962.2|0
1661378100000|2022-08-24 21:55:00|32973.1|32963.3|32973|32963.2|32976.4|32966.6|32971.3|32961.5|0
1661378400000|2022-08-24 22:00:00|32971.7|32966.9|32981.7|32976.9|32985.2|32980.4|32971.7|32966.9|309
1661378700000|2022-08-24 22:05:00|32981.2|32976.4|32986.2|32981.4|32988.7|32983.9|32980.7|32975.9|101
1661379000000|2022-08-24 22:10:00|32986.7|32981.9|32979.7|32974.9|32986.7|32981.9|32978.2|32973.4|88
1661379300000|2022-08-24 22:15:00|32979.2|32974.4|32975.2|32970.4|32980.2|32975.4|32975.2|32970.4|18
1661379600000|2022-08-24 22:20:00|32974.7|32969.9|32974.7|32969.9|32976.7|32971.9|32973.2|32968.4|14
1661379900000|2022-08-24 22:25:00|32974.2|32969.4|32983.2|32978.4|32983.7|32978.9|32973.2|32968.4|49
1661380200000|2022-08-24 22:30:00|32983.7|32978.9|32980.7|32975.9|32983.7|32978.9|32978.7|32973.9|52
1661380500000|2022-08-24 22:35:00|32980.2|32975.4|32980.7|32975.9|32982.7|32977.9|32975.2|32970.4|33
1661380800000|2022-08-24 22:40:00|32978.7|32973.9|32976.2|32971.4|32982.7|32977.9|32976.2|32971.4|43
1661381100000|2022-08-24 22:45:00|32975.2|32970.4|32968.7|32963.9|32975.2|32970.4|32967.2|32962.4|54
1661381400000|2022-08-24 22:50:00|32969.2|32964.4|32967.2|32962.4|32972.2|32967.4|32966.2|32961.4|28
1661381700000|2022-08-24 22:55:00|32968.2|32963.4|32973.2|32968.4|32973.7|32968.9|32967.2|32962.4|17
1661382000000|2022-08-24 23:00:00|32973.7|32968.9|32977.7|32972.9|32981.7|32976.9|32971.2|32966.4|119
1661382300000|2022-08-24 23:05:00|32978.2|32973.4|32963.7|32958.9|32978.2|32973.4|32963.2|32958.4|112
1661382600000|2022-08-24 23:10:00|32964.2|32959.4|32964.2|32959.4|32967.2|32962.4|32963.2|32958.4|41
1661382900000|2022-08-24 23:15:00|32963.7|32958.9|32963.7|32958.9|32966.7|32961.9|32963.2|32958.4|42
1661383200000|2022-08-24 23:20:00|32964.2|32959.4|32969.2|32964.4|32973.2|32968.4|32964.2|32959.4|71
1661383500000|2022-08-24 23:25:00|32969.7|32964.9|32972.2|32967.4|32972.7|32967.9|32968.2|32963.4|19
1661383800000|2022-08-24 23:30:00|32971.2|32966.4|32961.7|32956.9|32971.2|32966.4|32961.7|32956.9|79
1661384100000|2022-08-24 23:35:00|32962.2|32957.4|32962.7|32957.9|32964.7|32959.9|32960.7|32955.9|19
1661384400000|2022-08-24 23:40:00|32962.2|32957.4|32963.7|32958.9|32966.2|32961.4|32962.2|32957.4|25
1661384700000|2022-08-24 23:45:00|32964.2|32959.4|32949.2|32944.4|32965.7|32960.9|32947.7|32942.9|108
1661385000000|2022-08-24 23:50:00|32949.7|32944.9|32951.7|32946.9|32953.7|32948.9|32949.2|32944.4|39
1661385300000|2022-08-24 23:55:00|32951.2|32946.4|32954.7|32949.9|32955.2|32950.4|32947.7|32942.9|47
1661385600000|2022-08-25 00:00:00|32955.2|32950.4|32942.7|32937.9|32961.7|32956.9|32936.2|32931.4|170
1661385900000|2022-08-25 00:05:00|32943.2|32938.4|32958.7|32953.9|32962.7|32957.9|32942.7|32937.9|134
1661386200000|2022-08-25 00:10:00|32959.2|32954.4|32960.7|32955.9|32962.2|32957.4|32955.7|32950.9|40
1661386500000|2022-08-25 00:15:00|32960.2|32955.4|32961.2|32956.4|32966.2|32961.4|32958.7|32953.9|29
1661386800000|2022-08-25 00:20:00|32961.7|32956.9|32963.2|32958.4|32967.2|32962.4|32958.7|32953.9|60
1661387100000|2022-08-25 00:25:00|32963.7|32958.9|32966.7|32961.9|32967.2|32962.4|32960.7|32955.9|54
1661387400000|2022-08-25 00:30:00|32966.2|32961.4|32990.7|32985.9|32992.7|32987.9|32964.7|32959.9|261
1661387700000|2022-08-25 00:35:00|32990.2|32985.4|33008.7|33003.9|33011.7|33006.9|32981.7|32976.9|269
1661388000000|2022-08-25 00:40:00|33008.2|33003.4|33006.7|33001.9|33012.7|33007.9|33002.2|32997.4|90
1661388300000|2022-08-25 00:45:00|33006.2|33001.4|33010.7|33005.9|33017.2|33012.4|33004.7|32999.9|113
1661388600000|2022-08-25 00:50:00|33010.2|33005.4|33015.7|33010.9|33017.7|33012.9|33006.7|33001.9|79
1661388900000|2022-08-25 00:55:00|33015.2|33010.4|33011.7|33006.9|33018.7|33013.9|33007.2|33002.4|71
1661389200000|2022-08-25 01:00:00|33012.2|33007.4|33011.7|33006.9|33016.2|33011.4|33010.7|33005.9|87
1661389500000|2022-08-25 01:05:00|33011.2|33006.4|33007.7|33002.9|33014.2|33009.4|33007.2|33002.4|41
1661389800000|2022-08-25 01:10:00|33008.2|33003.4|33004.7|32999.9|33013.7|33008.9|33003.2|32998.4|68
1661390100000|2022-08-25 01:15:00|33004.2|32999.4|33020.7|33015.9|33023.2|33018.4|33004.2|32999.4|101
1661390400000|2022-08-25 01:20:00|33021.2|33016.4|33006.7|33001.9|33021.7|33016.9|33006.2|33001.4|44
1661390700000|2022-08-25 01:25:00|33007.2|33002.4|33011.2|33006.4|33015.7|33010.9|33006.7|33001.9|38
1661391000000|2022-08-25 01:30:00|33011.7|33006.9|33021.2|33016.4|33021.7|33016.9|33011.2|33006.4|54
1661391300000|2022-08-25 01:35:00|33021.7|33016.9|33032.7|33027.9|33037.2|33032.4|33021.7|33016.9|163
1661391600000|2022-08-25 01:40:00|33033.2|33028.4|33028.7|33023.9|33035.7|33030.9|33028.2|33023.4|68
1661391900000|2022-08-25 01:45:00|33028.2|33023.4|33033.2|33028.4|33035.2|33030.4|33024.7|33019.9|70
1661392200000|2022-08-25 01:50:00|33032.7|33027.9|33032.2|33027.4|33039.7|33034.9|33030.2|33025.4|76
1661392500000|2022-08-25 01:55:00|33031.7|33026.9|33024.7|33019.9|33032.2|33027.4|33023.7|33018.9|60
1661392800000|2022-08-25 02:00:00|33024.2|33019.4|33017.7|33012.9|33028.2|33023.4|33015.7|33010.9|80
1661393100000|2022-08-25 02:05:00|33018.2|33013.4|33021.7|33016.9|33023.7|33018.9|33016.2|33011.4|57
1661393400000|2022-08-25 02:10:00|33022.2|33017.4|33013.7|33008.9|33023.2|33018.4|33012.7|33007.9|81
1661393700000|2022-08-25 02:15:00|33013.2|33008.4|33015.7|33010.9|33021.2|33016.4|33010.7|33005.9|32
1661394000000|2022-08-25 02:20:00|33016.2|33011.4|33029.7|33024.9|33030.7|33025.9|33014.7|33009.9|51
1661394300000|2022-08-25 02:25:00|33029.2|33024.4|33030.7|33025.9|33032.7|33027.9|33026.2|33021.4|22
1661394600000|2022-08-25 02:30:00|33031.2|33026.4|33037.2|33032.4|33038.7|33033.9|33025.7|33020.9|65
1661394900000|2022-08-25 02:35:00|33036.7|33031.9|33029.2|33024.4|33037.2|33032.4|33027.2|33022.4|32
1661395200000|2022-08-25 02:40:00|33029.7|33024.9|33026.7|33021.9|33031.7|33026.9|33025.2|33020.4|50
1661395500000|2022-08-25 02:45:00|33027.2|33022.4|33022.7|33017.9|33028.2|33023.4|33021.7|33016.9|41
1661395800000|2022-08-25 02:50:00|33023.2|33018.4|33024.7|33019.9|33024.7|33019.9|33020.2|33015.4|30
1661396100000|2022-08-25 02:55:00|33024.2|33019.4|33025.7|33020.9|33027.2|33022.4|33024.2|33019.4|32
1661396400000|2022-08-25 03:00:00|33026.2|33021.4|33028.7|33023.9|33029.2|33024.4|33022.7|33017.9|33
1661396700000|2022-08-25 03:05:00|33028.2|33023.4|33031.7|33026.9|33032.7|33027.9|33023.7|33018.9|45
1661397000000|2022-08-25 03:10:00|33032.2|33027.4|33034.7|33029.9|33035.7|33030.9|33029.2|33024.4|38
1661397300000|2022-08-25 03:15:00|33035.2|33030.4|33033.2|33028.4|33038.7|33033.9|33031.7|33026.9|20
1661397600000|2022-08-25 03:20:00|33034.7|33029.9|33026.7|33021.9|33035.7|33030.9|33025.7|33020.9|27
1661397900000|2022-08-25 03:25:00|33027.2|33022.4|33031.2|33026.4|33035.2|33030.4|33026.7|33021.9|27
1661398200000|2022-08-25 03:30:00|33030.7|33025.9|33018.7|33013.9|33032.2|33027.4|33018.2|33013.4|55
1661398500000|2022-08-25 03:35:00|33018.2|33013.4|33016.7|33011.9|33020.2|33015.4|33013.2|33008.4|35
1661398800000|2022-08-25 03:40:00|33016.2|33011.4|33015.7|33010.9|33018.2|33013.4|33011.7|33006.9|35
1661399100000|2022-08-25 03:45:00|33016.2|33011.4|33012.7|33007.9|33020.2|33015.4|33010.2|33005.4|42
1661399400000|2022-08-25 03:50:00|33013.2|33008.4|33021.7|33016.9|33022.2|33017.4|33012.2|33007.4|41
1661399700000|2022-08-25 03:55:00|33021.2|33016.4|33022.2|33017.4|33023.7|33018.9|33017.7|33012.9|28
1661400000000|2022-08-25 04:00:00|33021.7|33016.9|33024.2|33019.4|33025.2|33020.4|33017.2|33012.4|34
1661400300000|2022-08-25 04:05:00|33023.7|33018.9|33027.2|33022.4|33029.2|33024.4|33023.7|33018.9|42
1661400600000|2022-08-25 04:10:00|33026.7|33021.9|33032.7|33027.9|33033.7|33028.9|33026.2|33021.4|34
1661400900000|2022-08-25 04:15:00|33033.2|33028.4|33026.7|33021.9|33033.7|33028.9|33024.2|33019.4|40
1661401200000|2022-08-25 04:20:00|33027.2|33022.4|33028.7|33023.9|33031.7|33026.9|33025.7|33020.9|26
1661401500000|2022-08-25 04:25:00|33029.2|33024.4|33034.2|33029.4|33034.7|33029.9|33028.7|33023.9|19
1661401800000|2022-08-25 04:30:00|33035.7|33030.9|33055.7|33050.9|33055.7|33050.9|33035.7|33030.9|251
1661402100000|2022-08-25 04:35:00|33055.2|33050.4|33051.2|33046.4|33056.2|33051.4|33050.2|33045.4|63
1661402400000|2022-08-25 04:40:00|33051.7|33046.9|33051.2|33046.4|33054.2|33049.4|33050.2|33045.4|87
1661402700000|2022-08-25 04:45:00|33051.7|33046.9|33055.2|33050.4|33056.2|33051.4|33051.7|33046.9|58
1661403000000|2022-08-25 04:50:00|33055.7|33050.9|33067.7|33062.9|33069.2|33064.4|33055.7|33050.9|153
1661403300000|2022-08-25 04:55:00|33068.2|33063.4|33065.7|33060.9|33072.2|33067.4|33062.7|33057.9|105
1661403600000|2022-08-25 05:00:00|33066.2|33061.4|33079.2|33074.4|33086.2|33081.4|33066.2|33061.4|196
1661403900000|2022-08-25 05:05:00|33079.7|33074.9|33077.7|33072.9|33089.2|33084.4|33076.2|33071.4|182
1661404200000|2022-08-25 05:10:00|33078.2|33073.4|33073.7|33068.9|33079.7|33074.9|33071.7|33066.9|108
1661404500000|2022-08-25 05:15:00|33073.2|33068.4|33071.7|33066.9|33080.7|33075.9|33071.2|33066.4|64
1661404800000|2022-08-25 05:20:00|33072.2|33067.4|33062.7|33057.9|33074.7|33069.9|33062.2|33057.4|90
1661405100000|2022-08-25 05:25:00|33063.2|33058.4|33063.7|33058.9|33067.7|33062.9|33058.7|33053.9|115
1661405400000|2022-08-25 05:30:00|33063.2|33058.4|33059.7|33054.9|33064.7|33059.9|33057.7|33052.9|33
1661405700000|2022-08-25 05:35:00|33059.2|33054.4|33052.7|33047.9|33059.2|33054.4|33050.7|33045.9|70
1661406000000|2022-08-25 05:40:00|33053.2|33048.4|33053.2|33048.4|33054.7|33049.9|33050.2|33045.4|49
1661406300000|2022-08-25 05:45:00|33053.7|33048.9|33054.7|33049.9|33059.2|33054.4|33052.2|33047.4|107
1661406600000|2022-08-25 05:50:00|33054.2|33049.4|33048.7|33043.9|33056.2|33051.4|33047.7|33042.9|118
1661406900000|2022-08-25 05:55:00|33049.2|33044.4|33052.2|33047.4|33053.7|33048.9|33047.7|33042.9|91
1661407200000|2022-08-25 06:00:00|33051.6|33048|33058.6|33055|33059.6|33056|33046.6|33043|264
1661407500000|2022-08-25 06:05:00|33059.1|33055.5|33057.1|33053.5|33061.1|33057.5|33048.1|33044.5|113
1661407800000|2022-08-25 06:10:00|33056.6|33053|33073.1|33069.5|33078.1|33074.5|33056.6|33053|104
1661408100000|2022-08-25 06:15:00|33072.6|33069|33224.1|33220.5|33247.1|33243.5|33072.6|33069|3925
1661408400000|2022-08-25 06:20:00|33225.1|33221.5|33171.6|33168|33225.1|33221.5|33169.1|33165.5|714
1661408700000|2022-08-25 06:25:00|33172.1|33168.5|33190.1|33186.5|33196.6|33193|33170.6|33167|399
1661409000000|2022-08-25 06:30:00|33190.6|33187|33222.1|33218.5|33222.6|33219|33180.1|33176.5|366
1661409300000|2022-08-25 06:35:00|33221.6|33218|33209.6|33206|33224.1|33220.5|33198.1|33194.5|262
1661409600000|2022-08-25 06:40:00|33209.1|33205.5|33229.6|33226|33230.6|33227|33201.6|33198|373
1661409900000|2022-08-25 06:45:00|33231.1|33227.5|33223.6|33220|33255.1|33251.5|33221.1|33217.5|797
1661410200000|2022-08-25 06:50:00|33223.1|33219.5|33222.1|33218.5|33226.6|33223|33202.6|33199|371
1661410500000|2022-08-25 06:55:00|33221.6|33218|33208.6|33205|33222.1|33218.5|33207.1|33203.5|246
1661410800000|2022-08-25 07:00:00|33207.6|33204|33210.1|33206.5|33221.6|33218|33195.6|33192|902
1661411100000|2022-08-25 07:05:00|33210.6|33207|33207.6|33204|33218.6|33215|33200.6|33197|538
1661411400000|2022-08-25 07:10:00|33207.1|33203.5|33195.6|33192|33209.6|33206|33186.6|33183|493
1661411700000|2022-08-25 07:15:00|33195.1|33191.5|33223.1|33219.5|33227.6|33224|33190.1|33186.5|478
1661412000000|2022-08-25 07:20:00|33223.6|33220|33213.6|33210|33229.1|33225.5|33202.1|33198.5|327
1661412300000|2022-08-25 07:25:00|33214.1|33210.5|33216.1|33212.5|33221.6|33218|33199.6|33196|289
1661412600000|2022-08-25 07:30:00|33215.1|33211.5|33194.6|33191|33215.6|33212|33187.1|33183.5|387
1661412900000|2022-08-25 07:35:00|33195.1|33191.5|33197.1|33193.5|33206.6|33203|33190.1|33186.5|527
1661413200000|2022-08-25 07:40:00|33196.6|33193|33204.1|33200.5|33209.6|33206|33191.6|33188|272
1661413500000|2022-08-25 07:45:00|33203.6|33200|33202.6|33199|33211.1|33207.5|33197.6|33194|205
1661413800000|2022-08-25 07:50:00|33202.1|33198.5|33216.1|33212.5|33227.1|33223.5|33201.1|33197.5|311
1661414100000|2022-08-25 07:55:00|33215.6|33212|33232.6|33229|33235.1|33231.5|33215.6|33212|247
1661414400000|2022-08-25 08:00:00|33233.1|33229.5|33202.6|33199|33248.6|33245|33200.6|33197|1159
1661414700000|2022-08-25 08:05:00|33202.1|33198.5|33188.6|33185|33213.1|33209.5|33188.6|33185|540
1661415000000|2022-08-25 08:10:00|33189.1|33185.5|33181.6|33178|33197.1|33193.5|33181.1|33177.5|425
1661415300000|2022-08-25 08:15:00|33180.6|33177|33179.1|33175.5|33185.6|33182|33166.6|33163|386
1661415600000|2022-08-25 08:20:00|33178.6|33175|33175.6|33172|33191.1|33187.5|33172.1|33168.5|285
1661415900000|2022-08-25 08:25:00|33176.1|33172.5|33167.6|33164|33178.1|33174.5|33167.1|33163.5|203
1661416200000|2022-08-25 08:30:00|33168.1|33164.5|33192.6|33189|33193.1|33189.5|33164.1|33160.5|332
1661416500000|2022-08-25 08:35:00|33191.6|33188|33194.6|33191|33197.6|33194|33186.6|33183|281
1661416800000|2022-08-25 08:40:00|33195.1|33191.5|33207.1|33203.5|33207.6|33204|33194.6|33191|199
1661417100000|2022-08-25 08:45:00|33206.6|33203|33195.6|33192|33207.6|33204|33193.6|33190|192
1661417400000|2022-08-25 08:50:00|33195.1|33191.5|33181.6|33178|33197.1|33193.5|33181.6|33178|174
1661417700000|2022-08-25 08:55:00|33182.1|33178.5|33179.6|33176|33185.1|33181.5|33177.6|33174|223
1661418000000|2022-08-25 09:00:00|33180.1|33176.5|33161.6|33158|33190.1|33186.5|33161.6|33158|242
1661418300000|2022-08-25 09:05:00|33162.1|33158.5|33161.1|33157.5|33174.6|33171|33159.6|33156|181
1661418600000|2022-08-25 09:10:00|33161.6|33158|33153.6|33150|33161.6|33158|33152.6|33149|228
1661418900000|2022-08-25 09:15:00|33154.1|33150.5|33133.1|33129.5|33158.6|33155|33130.1|33126.5|605
1661419200000|2022-08-25 09:20:00|33133.6|33130|33124.1|33120.5|33135.6|33132|33122.6|33119|277
1661419500000|2022-08-25 09:25:00|33124.6|33121|33102.6|33099|33125.6|33122|33098.6|33095|554
1661419800000|2022-08-25 09:30:00|33103.1|33099.5|33100.6|33097|33111.6|33108|33075.6|33072|1092
1661420100000|2022-08-25 09:35:00|33100.1|33096.5|33092.6|33089|33102.6|33099|33081.6|33078|480
1661420400000|2022-08-25 09:40:00|33092.1|33088.5|33086.6|33083|33094.6|33091|33074.6|33071|352
1661420700000|2022-08-25 09:45:00|33085.6|33082|33060.6|33057|33087.1|33083.5|33054.1|33050.5|502
1661421000000|2022-08-25 09:50:00|33061.1|33057.5|33078.1|33074.5|33083.1|33079.5|33057.6|33054|373
1661421300000|2022-08-25 09:55:00|33078.6|33075|33064.6|33061|33084.6|33081|33058.6|33055|273
1661421600000|2022-08-25 10:00:00|33064.1|33060.5|33055.1|33051.5|33077.6|33074|33052.6|33049|383
1661421900000|2022-08-25 10:05:00|33054.6|33051|33053.6|33050|33062.6|33059|33049.6|33046|260
1661422200000|2022-08-25 10:10:00|33052.6|33049|33069.6|33066|33069.6|33066|33048.1|33044.5|280
1661422500000|2022-08-25 10:15:00|33069.1|33065.5|33052.6|33049|33070.6|33067|33051.6|33048|270
1661422800000|2022-08-25 10:20:00|33052.1|33048.5|33071.1|33067.5|33076.6|33073|33051.6|33048|371
1661423100000|2022-08-25 10:25:00|33070.6|33067|33077.6|33074|33080.1|33076.5|33067.6|33064|353
1661423400000|2022-08-25 10:30:00|33078.1|33074.5|33081.1|33077.5|33086.6|33083|33070.6|33067|351
1661423700000|2022-08-25 10:35:00|33081.6|33078|33065.6|33062|33082.6|33079|33060.6|33057|414
1661424000000|2022-08-25 10:40:00|33065.1|33061.5|33078.6|33075|33079.6|33076|33056.6|33053|389
1661424300000|2022-08-25 10:45:00|33079.1|33075.5|33075.6|33072|33084.1|33080.5|33067.6|33064|342
1661424600000|2022-08-25 10:50:00|33075.1|33071.5|33071.6|33068|33080.6|33077|33066.1|33062.5|287
1661424900000|2022-08-25 10:55:00|33071.1|33067.5|33067.1|33063.5|33080.1|33076.5|33067.1|33063.5|199
1661425200000|2022-08-25 11:00:00|33066.6|33063|33072.6|33069|33074.6|33071|33053.1|33049.5|445
1661425500000|2022-08-25 11:05:00|33072.1|33068.5|33075.6|33072|33077.6|33074|33067.1|33063.5|210
1661425800000|2022-08-25 11:10:00|33075.1|33071.5|33114.6|33111|33115.1|33111.5|33074.6|33071|810
1661426100000|2022-08-25 11:15:00|33114.1|33110.5|33109.1|33105.5|33122.6|33119|33097.1|33093.5|484
1661426400000|2022-08-25 11:20:00|33108.6|33105|33107.1|33103.5|33116.1|33112.5|33094.6|33091|227
1661426700000|2022-08-25 11:25:00|33106.6|33103|33114.1|33110.5|33114.6|33111|33103.6|33100|166
1661427000000|2022-08-25 11:30:00|33113.6|33110|33092.6|33089|33114.1|33110.5|33089.6|33086|444
1661427300000|2022-08-25 11:35:00|33093.1|33089.5|33095.1|33091.5|33100.6|33097|33082.1|33078.5|342
1661427600000|2022-08-25 11:40:00|33095.6|33092|33078.1|33074.5|33103.1|33099.5|33075.6|33072|339
1661427900000|2022-08-25 11:45:00|33078.6|33075|33085.6|33082|33086.6|33083|33071.1|33067.5|311
1661428200000|2022-08-25 11:50:00|33086.1|33082.5|33076.1|33072.5|33086.1|33082.5|33069.6|33066|327
1661428500000|2022-08-25 11:55:00|33076.6|33073|33085.1|33081.5|33088.6|33085|33071.1|33067.5|267
1661428800000|2022-08-25 12:00:00|33084.6|33081|33096.6|33093|33108.6|33105|33083.6|33080|547
1661429100000|2022-08-25 12:05:00|33096.1|33092.5|33086.6|33083|33096.1|33092.5|33076.6|33073|611
1661429400000|2022-08-25 12:10:00|33086.1|33082.5|33072.1|33068.5|33089.6|33086|33069.6|33066|370
1661429700000|2022-08-25 12:15:00|33072.6|33069|33057.6|33054|33073.1|33069.5|33055.6|33052|441
1661430000000|2022-08-25 12:20:00|33057.1|33053.5|33054.6|33051|33059.6|33056|33043.1|33039.5|496
1661430300000|2022-08-25 12:25:00|33054.1|33050.5|33060.1|33056.5|33064.6|33061|33045.1|33041.5|400
1661430600000|2022-08-25 12:30:00|33060.6|33057|33046.6|33043|33061.1|33057.5|33019.1|33015.5|1499
1661430900000|2022-08-25 12:35:00|33046.1|33042.5|33032.6|33029|33055.1|33051.5|33025.6|33022|666
1661431200000|2022-08-25 12:40:00|33033.1|33029.5|33010.1|33006.5|33038.6|33035|32999.6|32996|1609
1661431500000|2022-08-25 12:45:00|33009.6|33006|32997.6|32994|33017.1|33013.5|32993.6|32990|719
1661431800000|2022-08-25 12:50:00|32997.1|32993.5|33005.1|33001.5|33010.1|33006.5|32988.6|32985|753
1661432100000|2022-08-25 12:55:00|33004.6|33001|33014.6|33011|33017.1|33013.5|32998.6|32995|548
1661432400000|2022-08-25 13:00:00|33013.6|33010|33003.6|33000|33018.6|33015|33001.6|32998|766
1661432700000|2022-08-25 13:05:00|33004.1|33000.5|32990.1|32986.5|33005.1|33001.5|32987.6|32984|496
1661433000000|2022-08-25 13:10:00|32990.6|32987|32996.1|32992.5|32999.6|32996|32979.1|32975.5|569
1661433300000|2022-08-25 13:15:00|32996.6|32993|32992.6|32989|33005.6|33002|32991.6|32988|556
1661433600000|2022-08-25 13:20:00|32992.1|32988.5|32994.1|32990.5|33008.6|33005|32989.6|32986|466
1661433900000|2022-08-25 13:25:00|32993.6|32990|32991.1|32987.5|32997.6|32994|32983.6|32980|1089
1661434200000|2022-08-25 13:30:00|32990.5|32988.1|32896|32893.6|32997.5|32995.1|32888|32885.6|7749
1661434500000|2022-08-25 13:35:00|32898|32895.6|32930|32927.6|32932.5|32930.1|32892|32889.6|3607
1661434800000|2022-08-25 13:40:00|32930.5|32928.1|32926|32923.6|32935.5|32933.1|32902|32899.6|2812
1661435100000|2022-08-25 13:45:00|32927|32924.6|32966|32963.6|32976|32973.6|32918.5|32916.1|2429
1661435400000|2022-08-25 13:50:00|32966.5|32964.1|33016.5|33014.1|33021.5|33019.1|32942|32939.6|2279
1661435700000|2022-08-25 13:55:00|33017|33014.6|33054|33051.6|33059|33056.6|33011|33008.6|2251
1661436000000|2022-08-25 14:00:00|33053.5|33051.1|33085.5|33083.1|33098.5|33096.1|33053.5|33051.1|2679
1661436300000|2022-08-25 14:05:00|33087.5|33085.1|33056|33053.6|33090|33087.6|33050|33047.6|2064
1661436600000|2022-08-25 14:10:00|33055|33052.6|33064.5|33062.1|33066|33063.6|33025.5|33023.1|1364
1661436900000|2022-08-25 14:15:00|33065|33062.6|33055.5|33053.1|33079|33076.6|33050.5|33048.1|1193
1661437200000|2022-08-25 14:20:00|33055|33052.6|33091|33088.6|33092|33089.6|33045|33042.6|1618
1661437500000|2022-08-25 14:25:00|33092|33089.6|33100.7|33098.3|33110|33107.6|33077.5|33075.1|1368
1661437800000|2022-08-25 14:30:00|33101.2|33098.8|33101.2|33098.8|33118.2|33115.8|33097.7|33095.3|1469
1661438100000|2022-08-25 14:35:00|33101.7|33099.3|33120.2|33117.8|33125.2|33122.8|33096.2|33093.8|2104
1661438400000|2022-08-25 14:40:00|33119.7|33117.3|33119.2|33116.8|33134.2|33131.8|33110.2|33107.8|1669
1661438700000|2022-08-25 14:45:00|33118.7|33116.3|33127.2|33124.8|33137.2|33134.8|33114.7|33112.3|1157
1661439000000|2022-08-25 14:50:00|33127.7|33125.3|33101.2|33098.8|33129.2|33126.8|33099.2|33096.8|1179
1661439300000|2022-08-25 14:55:00|33098.2|33095.8|33113.2|33110.8|33120.2|33117.8|33092.2|33089.8|1039
1661439600000|2022-08-25 15:00:00|33114.2|33111.8|33082.2|33079.8|33115.2|33112.8|33077.2|33074.8|1218
1661439900000|2022-08-25 15:05:00|33081.7|33079.3|33068.2|33065.8|33082.7|33080.3|33063.2|33060.8|925
1661440200000|2022-08-25 15:10:00|33068.7|33066.3|33039.2|33036.8|33077.7|33075.3|33036.7|33034.3|1048
1661440500000|2022-08-25 15:15:00|33039.7|33037.3|32998.2|32995.8|33043.7|33041.3|32977.2|32974.8|2664
1661440800000|2022-08-25 15:20:00|32997.2|32994.8|32950.7|32948.3|33006.7|33004.3|32944.7|32942.3|1781
1661441100000|2022-08-25 15:25:00|32950.2|32947.8|32995.7|32993.3|33001.2|32998.8|32944.7|32942.3|1358
1661441400000|2022-08-25 15:30:00|32996.2|32993.8|32983.2|32980.8|33010.2|33007.8|32974.7|32972.3|923
1661441700000|2022-08-25 15:35:00|32984.2|32981.8|33003.2|33000.8|33006.2|33003.8|32977.2|32974.8|907
1661442000000|2022-08-25 15:40:00|33002.7|33000.3|33021.7|33019.3|33025.2|33022.8|32993.2|32990.8|995
1661442300000|2022-08-25 15:45:00|33022.2|33019.8|33012.2|33009.8|33027.2|33024.8|33004.2|33001.8|979
1661442600000|2022-08-25 15:50:00|33010.7|33008.3|33001.7|32999.3|33017.2|33014.8|32995.2|32992.8|831
1661442900000|2022-08-25 15:55:00|33001.2|32998.8|33016.2|33013.8|33023.2|33020.8|32978.7|32976.3|1230
1661443200000|2022-08-25 16:00:00|33017.2|33014.8|33012.2|33009.8|33020.2|33017.8|32996.2|32993.8|750
1661443500000|2022-08-25 16:05:00|33011.7|33009.3|32999.2|32996.8|33025.2|33022.8|32998.7|32996.3|815
1661443800000|2022-08-25 16:10:00|33000.2|32997.8|32966.2|32963.8|33014.7|33012.3|32957.2|32954.8|1180
1661444100000|2022-08-25 16:15:00|32965.7|32963.3|32975.2|32972.8|32975.2|32972.8|32952.2|32949.8|959
1661444400000|2022-08-25 16:20:00|32974.7|32972.3|32975.2|32972.8|32981.7|32979.3|32965.2|32962.8|772
1661444700000|2022-08-25 16:25:00|32975.7|32973.3|33004.2|33001.8|33010.2|33007.8|32975.2|32972.8|764
1661445000000|2022-08-25 16:30:00|33003.7|33001.3|32990.7|32988.3|33007.2|33004.8|32978.2|32975.8|669
1661445300000|2022-08-25 16:35:00|32990.2|32987.8|32995.2|32992.8|33003.2|33000.8|32984.2|32981.8|615
1661445600000|2022-08-25 16:40:00|32994.4|32992|32981.4|32979|32997.4|32995|32963.4|32961|766
1661445900000|2022-08-25 16:45:00|32980.9|32978.5|32948.4|32946|32983.4|32981|32934.4|32932|1089
1661446200000|2022-08-25 16:50:00|32948.9|32946.5|32983.4|32981|32986.4|32984|32948.9|32946.5|822
1661446500000|2022-08-25 16:55:00|32984.9|32982.5|32994.4|32992|32995.4|32993|32976.4|32974|643
1661446800000|2022-08-25 17:00:00|32993.4|32991|32994.9|32992.5|33014.4|33012|32983.4|32981|1626
1661447100000|2022-08-25 17:05:00|32994.4|32992|32977.9|32975.5|33012.4|33010|32976.4|32974|997
1661447400000|2022-08-25 17:10:00|32978.4|32976|32996.4|32994|32999.4|32997|32971.9|32969.5|722
1661447700000|2022-08-25 17:15:00|32995.9|32993.5|33013.4|33011|33019.4|33017|32988.4|32986|957
1661448000000|2022-08-25 17:20:00|33012.9|33010.5|33032.4|33030|33041.9|33039.5|33010.9|33008.5|1124
1661448300000|2022-08-25 17:25:00|33032.9|33030.5|33043.4|33041|33049.4|33047|33023.9|33021.5|740
1661448600000|2022-08-25 17:30:00|33042.9|33040.5|33050.9|33048.5|33054.9|33052.5|33032.4|33030|1092
1661448900000|2022-08-25 17:35:00|33051.4|33049|33065.4|33063|33067.4|33065|33048.4|33046|1156
1661449200000|2022-08-25 17:40:00|33064.9|33062.5|33086.4|33084|33086.4|33084|33062.4|33060|902
1661449500000|2022-08-25 17:45:00|33087.4|33085|33095.4|33093|33106.4|33104|33082.4|33080|1420
1661449800000|2022-08-25 17:50:00|33094.4|33092|33099.4|33097|33099.9|33097.5|33089.4|33087|717
1661450100000|2022-08-25 17:55:00|33098.9|33096.5|33095.4|33093|33102.9|33100.5|33085.4|33083|674
1661450400000|2022-08-25 18:00:00|33095.9|33093.5|33066.4|33064|33097.9|33095.5|33063.4|33061|1170
1661450700000|2022-08-25 18:05:00|33064.4|33062|33070.4|33068|33077.9|33075.5|33050.4|33048|856
1661451000000|2022-08-25 18:10:00|33070.9|33068.5|33094.4|33092|33100.4|33098|33061.4|33059|915
1661451300000|2022-08-25 18:15:00|33095.4|33093|33090.9|33088.5|33102.4|33100|33085.4|33083|760
1661451600000|2022-08-25 18:20:00|33092.4|33090|33098.4|33096|33103.4|33101|33083.4|33081|706
1661451900000|2022-08-25 18:25:00|33098.9|33096.5|33107.4|33105|33113.4|33111|33096.9|33094.5|897
1661452200000|2022-08-25 18:30:00|33107.9|33105.5|33097.9|33095.5|33113.9|33111.5|33092.4|33090|955
1661452500000|2022-08-25 18:35:00|33097.4|33095|33079.4|33077|33099.9|33097.5|33078.4|33076|618
1661452800000|2022-08-25 18:40:00|33078.9|33076.5|33071.4|33069|33079.4|33077|33056.4|33054|998
1661453100000|2022-08-25 18:45:00|33072.4|33070|33076.4|33074|33077.4|33075|33059.4|33057|624
1661453400000|2022-08-25 18:50:00|33075.9|33073.5|33066.4|33064|33075.9|33073.5|33052.4|33050|794
1661453700000|2022-08-25 18:55:00|33065.9|33063.5|33091.4|33089|33093.4|33091|33063.4|33061|983
1661454000000|2022-08-25 19:00:00|33090.9|33088.5|33107.4|33105|33107.4|33105|33081.4|33079|784
1661454300000|2022-08-25 19:05:00|33108.4|33106|33092.4|33090|33110.4|33108|33085.9|33083.5|921
1661454600000|2022-08-25 19:10:00|33092.9|33090.5|33101.4|33099|33101.4|33099|33082.9|33080.5|840
1661454900000|2022-08-25 19:15:00|33100.9|33098.5|33120.4|33118|33120.4|33118|33087.4|33085|1034
1661455200000|2022-08-25 19:20:00|33120.9|33118.5|33146.9|33144.5|33149.9|33147.5|33118.9|33116.5|1954
1661455500000|2022-08-25 19:25:00|33147.9|33145.5|33162.9|33160.5|33166.9|33164.5|33143.9|33141.5|1347
1661455800000|2022-08-25 19:30:00|33161.9|33159.5|33142.9|33140.5|33163.9|33161.5|33132.4|33130|1636
1661456100000|2022-08-25 19:35:00|33142.4|33140|33175.9|33173.5|33176.9|33174.5|33140.4|33138|1369
1661456400000|2022-08-25 19:40:00|33175.4|33173|33232.9|33230.5|33236.4|33234|33171.9|33169.5|2397
1661456700000|2022-08-25 19:45:00|33230.9|33228.5|33240.4|33238|33253.9|33251.5|33221.9|33219.5|1956
1661457000000|2022-08-25 19:50:00|33240.9|33238.5|33249.9|33247.5|33257.4|33255|33216.4|33214|2670
1661457300000|2022-08-25 19:55:00|33250.9|33248.5|33304.9|33302.5|33307.9|33305.5|33244.9|33242.5|4323
1661457600000|2022-08-25 20:00:00|33306.1|33301.3|33271.6|33266.8|33312.1|33307.3|33269.1|33264.3|1787
1661457900000|2022-08-25 20:05:00|33272.1|33267.3|33258.6|33253.8|33279.6|33274.8|33256.1|33251.3|622
1661458200000|2022-08-25 20:10:00|33258.1|33253.3|33250.1|33245.3|33262.1|33257.3|33248.1|33243.3|837
1661458500000|2022-08-25 20:15:00|33250.6|33245.8|33264.6|33259.8|33269.1|33264.3|33250.6|33245.8|250
1661458800000|2022-08-25 20:20:00|33265.1|33260.3|33266.1|33261.3|33270.1|33265.3|33263.6|33258.8|108
1661459100000|2022-08-25 20:25:00|33266.6|33261.8|33268.6|33263.8|33270.1|33265.3|33262.1|33257.3|210
1661459400000|2022-08-25 20:30:00|33268.1|33263.3|33261.6|33256.8|33268.1|33263.3|33256.6|33251.8|133
1661459700000|2022-08-25 20:35:00|33261.1|33256.3|33258.1|33253.3|33265.6|33260.8|33258.1|33253.3|81
1661460000000|2022-08-25 20:40:00|33257.1|33252.3|33254.1|33249.3|33259.6|33254.8|33254.1|33249.3|91
1661460300000|2022-08-25 20:45:00|33252.6|33247.8|33250.1|33245.3|33256.6|33251.8|33249.6|33244.8|169
1661460600000|2022-08-25 20:50:00|33249.1|33244.3|33248.6|33243.8|33249.6|33244.8|33246.1|33241.3|108
1661460900000|2022-08-25 20:55:00|33248.1|33243.3|33247.3|33237.5|33248.6|33243.8|33238.1|33233.3|229
1661461200000|2022-08-25 21:00:00|33245.5|33235.7|33252.4|33242.6|33252.5|33242.7|33245.5|33235.7|0
1661461500000|2022-08-25 21:05:00|33252.1|33242.3|33259.2|33249.4|33260.3|33250.5|33249.5|33239.7|0
1661461800000|2022-08-25 21:10:00|33258.8|33249|33260.3|33250.5|33261|33251.2|33256.1|33246.3|0
1661462100000|2022-08-25 21:15:00|33260.6|33250.8|33267.5|33257.7|33269.9|33260.1|33260.6|33250.8|0
1661462400000|2022-08-25 21:20:00|33269.6|33259.8|33267.1|33257.3|33270.7|33260.9|33267|33257.2|0
1661462700000|2022-08-25 21:25:00|33267|33257.2|33263.8|33254|33267|33257.2|33259.1|33249.3|0
1661463000000|2022-08-25 21:30:00|33263.4|33253.6|33261.5|33251.7|33265|33255.2|33261.5|33251.7|0
1661463300000|2022-08-25 21:35:00|33261.6|33251.8|33266.1|33256.3|33266.2|33256.4|33260.1|33250.3|0
1661463600000|2022-08-25 21:40:00|33265.8|33256|33264.5|33254.7|33267.3|33257.5|33263.9|33254.1|0
1661463900000|2022-08-25 21:45:00|33264.8|33255|33267.4|33257.6|33267.7|33257.9|33264.8|33255|0
1661464200000|2022-08-25 21:50:00|33266.9|33257.1|33266.6|33256.8|33267.7|33257.9|33261.2|33251.4|0
1661464500000|2022-08-25 21:55:00|33267.2|33257.4|33264.1|33254.3|33267.2|33257.4|33264|33254.2|0
1661464800000|2022-08-25 22:00:00|33270.6|33265.8|33251.6|33246.8|33278.6|33273.8|33250.6|33245.8|294
1661465100000|2022-08-25 22:05:00|33251.1|33246.3|33249.1|33244.3|33251.1|33246.3|33245.6|33240.8|73
1661465400000|2022-08-25 22:10:00|33249.6|33244.8|33243.6|33238.8|33249.6|33244.8|33241.1|33236.3|51
1661465700000|2022-08-25 22:15:00|33243.1|33238.3|33242.1|33237.3|33246.6|33241.8|33241.6|33236.8|22
1661466000000|2022-08-25 22:20:00|33241.6|33236.8|33231.6|33226.8|33242.1|33237.3|33230.1|33225.3|75
1661466300000|2022-08-25 22:25:00|33232.1|33227.3|33233.6|33228.8|33233.6|33228.8|33229.6|33224.8|51
1661466600000|2022-08-25 22:30:00|33233.1|33228.3|33239.6|33234.8|33240.6|33235.8|33231.6|33226.8|16
1661466900000|2022-08-25 22:35:00|33240.1|33235.3|33239.6|33234.8|33242.1|33237.3|33239.1|33234.3|28
1661467200000|2022-08-25 22:40:00|33240.1|33235.3|33237.1|33232.3|33240.6|33235.8|33235.6|33230.8|14
1661467500000|2022-08-25 22:45:00|33236.6|33231.8|33236.1|33231.3|33246.1|33241.3|33235.6|33230.8|89
1661467800000|2022-08-25 22:50:00|33236.6|33231.8|33238.6|33233.8|33239.6|33234.8|33236.1|33231.3|18
1661468100000|2022-08-25 22:55:00|33239.1|33234.3|33240.6|33235.8|33240.6|33235.8|33236.1|33231.3|18
1661468400000|2022-08-25 23:00:00|33241.1|33236.3|33244.6|33239.8|33251.1|33246.3|33241.1|33236.3|113
1661468700000|2022-08-25 23:05:00|33245.1|33240.3|33257.6|33252.8|33261.1|33256.3|33245.1|33240.3|103
1661469000000|2022-08-25 23:10:00|33258.1|33253.3|33255.6|33250.8|33262.1|33257.3|33255.1|33250.3|68
1661469300000|2022-08-25 23:15:00|33255.1|33250.3|33262.1|33257.3|33265.6|33260.8|33254.1|33249.3|68
1661469600000|2022-08-25 23:20:00|33262.6|33257.8|33275.6|33270.8|33279.1|33274.3|33262.6|33257.8|147
1661469900000|2022-08-25 23:25:00|33275.1|33270.3|33273.6|33268.8|33278.1|33273.3|33273.1|33268.3|68
1661470200000|2022-08-25 23:30:00|33273.1|33268.3|33271.6|33266.8|33275.6|33270.8|33268.6|33263.8|119
1661470500000|2022-08-25 23:35:00|33271.1|33266.3|33262.1|33257.3|33271.6|33266.8|33261.1|33256.3|111
1661470800000|2022-08-25 23:40:00|33261.6|33256.8|33266.6|33261.8|33266.6|33261.8|33257.1|33252.3|79
1661471100000|2022-08-25 23:45:00|33267.1|33262.3|33266.6|33261.8|33273.6|33268.8|33261.1|33256.3|154
1661471400000|2022-08-25 23:50:00|33266.1|33261.3|33261.1|33256.3|33269.1|33264.3|33259.6|33254.8|41
1661471700000|2022-08-25 23:55:00|33261.6|33256.8|33258.1|33253.3|33268.1|33263.3|33258.1|33253.3|65
1661472000000|2022-08-26 00:00:00|33255.6|33250.8|33254.1|33249.3|33265.6|33260.8|33248.1|33243.3|189
1661472300000|2022-08-26 00:05:00|33254.6|33249.8|33251.6|33246.8|33260.1|33255.3|33251.1|33246.3|85
1661472600000|2022-08-26 00:10:00|33252.1|33247.3|33245.6|33240.8|33252.1|33247.3|33241.6|33236.8|138
1661472900000|2022-08-26 00:15:00|33245.1|33240.3|33245.6|33240.8|33248.6|33243.8|33239.1|33234.3|155
1661473200000|2022-08-26 00:20:00|33245.1|33240.3|33253.6|33248.8|33254.1|33249.3|33242.1|33237.3|73
1661473500000|2022-08-26 00:25:00|33253.1|33248.3|33252.6|33247.8|33260.6|33255.8|33249.6|33244.8|71
1661473800000|2022-08-26 00:30:00|33252.1|33247.3|33259.6|33254.8|33261.6|33256.8|33251.6|33246.8|79
1661474100000|2022-08-26 00:35:00|33260.1|33255.3|33265.6|33260.8|33270.6|33265.8|33256.6|33251.8|111
1661474400000|2022-08-26 00:40:00|33265.1|33260.3|33269.6|33264.8|33274.1|33269.3|33263.6|33258.8|53
1661474700000|2022-08-26 00:45:00|33270.1|33265.3|33271.6|33266.8|33279.1|33274.3|33268.6|33263.8|102
1661475000000|2022-08-26 00:50:00|33272.1|33267.3|33273.6|33268.8|33275.6|33270.8|33267.1|33262.3|73
1661475300000|2022-08-26 00:55:00|33273.1|33268.3|33279.6|33274.8|33285.1|33280.3|33271.6|33266.8|78
1661475600000|2022-08-26 01:00:00|33279.1|33274.3|33271.6|33266.8|33279.1|33274.3|33271.1|33266.3|75
1661475900000|2022-08-26 01:05:00|33271.1|33266.3|33269.1|33264.3|33272.6|33267.8|33267.1|33262.3|71
1661476200000|2022-08-26 01:10:00|33268.6|33263.8|33269.6|33264.8|33272.6|33267.8|33266.1|33261.3|46
1661476500000|2022-08-26 01:15:00|33270.1|33265.3|33256.6|33251.8|33276.1|33271.3|33256.1|33251.3|73
1661476800000|2022-08-26 01:20:00|33256.1|33251.3|33259.6|33254.8|33266.1|33261.3|33256.1|33251.3|59
1661477100000|2022-08-26 01:25:00|33259.1|33254.3|33263.6|33258.8|33266.6|33261.8|33257.6|33252.8|48
1661477400000|2022-08-26 01:30:00|33264.1|33259.3|33264.6|33259.8|33273.1|33268.3|33263.1|33258.3|51
1661477700000|2022-08-26 01:35:00|33264.1|33259.3|33271.6|33266.8|33277.6|33272.8|33261.6|33256.8|64
1661478000000|2022-08-26 01:40:00|33272.6|33267.8|33270.6|33265.8|33275.6|33270.8|33268.1|33263.3|41
1661478300000|2022-08-26 01:45:00|33271.1|33266.3|33278.1|33273.3|33287.1|33282.3|33269.6|33264.8|71
1661478600000|2022-08-26 01:50:00|33277.6|33272.8|33293.6|33288.8|33294.6|33289.8|33277.1|33272.3|104
1661478900000|2022-08-26 01:55:00|33294.1|33289.3|33291.6|33286.8|33297.6|33292.8|33291.1|33286.3|136
1661479200000|2022-08-26 02:00:00|33291.1|33286.3|33285.1|33280.3|33294.6|33289.8|33281.1|33276.3|132
1661479500000|2022-08-26 02:05:00|33284.6|33279.8|33286.6|33281.8|33288.1|33283.3|33279.1|33274.3|43
1661479800000|2022-08-26 02:10:00|33287.6|33282.8|33287.6|33282.8|33291.1|33286.3|33281.6|33276.8|70
1661480100000|2022-08-26 02:15:00|33287.1|33282.3|33288.6|33283.8|33291.1|33286.3|33285.6|33280.8|27
1661480400000|2022-08-26 02:20:00|33288.1|33283.3|33288.6|33283.8|33290.6|33285.8|33283.1|33278.3|53
1661480700000|2022-08-26 02:25:00|33288.1|33283.3|33284.1|33279.3|33288.6|33283.8|33283.1|33278.3|67
1661481000000|2022-08-26 02:30:00|33284.6|33279.8|33285.6|33280.8|33292.6|33287.8|33283.6|33278.8|38
1661481300000|2022-08-26 02:35:00|33286.1|33281.3|33287.6|33282.8|33287.6|33282.8|33284.1|33279.3|40
1661481600000|2022-08-26 02:40:00|33288.1|33283.3|33293.6|33288.8|33294.6|33289.8|33285.6|33280.8|36
1661481900000|2022-08-26 02:45:00|33293.1|33288.3|33291.1|33286.3|33293.6|33288.8|33288.6|33283.8|31
1661482200000|2022-08-26 02:50:00|33290.1|33285.3|33293.1|33288.3|33293.6|33288.8|33288.6|33283.8|23
1661482500000|2022-08-26 02:55:00|33293.6|33288.8|33294.6|33289.8|33296.1|33291.3|33292.6|33287.8|34
1661482800000|2022-08-26 03:00:00|33294.1|33289.3|33291.6|33286.8|33298.1|33293.3|33290.1|33285.3|60
1661483100000|2022-08-26 03:05:00|33291.1|33286.3|33287.6|33282.8|33291.6|33286.8|33287.1|33282.3|18
1661483400000|2022-08-26 03:10:00|33287.1|33282.3|33292.6|33287.8|33293.6|33288.8|33287.1|33282.3|19
1661483700000|2022-08-26 03:15:00|33293.1|33288.3|33292.6|33287.8|33293.6|33288.8|33290.1|33285.3|25
1661484000000|2022-08-26 03:20:00|33292.1|33287.3|33294.6|33289.8|33299.6|33294.8|33292.1|33287.3|76
1661484300000|2022-08-26 03:25:00|33295.1|33290.3|33297.6|33292.8|33298.1|33293.3|33292.1|33287.3|39
1661484600000|2022-08-26 03:30:00|33298.1|33293.3|33294.6|33289.8|33298.1|33293.3|33293.6|33288.8|57
1661484900000|2022-08-26 03:35:00|33295.1|33290.3|33294.1|33289.3|33295.6|33290.8|33292.6|33287.8|49
1661485200000|2022-08-26 03:40:00|33293.6|33288.8|33289.1|33284.3|33294.1|33289.3|33287.1|33282.3|78
1661485500000|2022-08-26 03:45:00|33289.6|33284.8|33287.1|33282.3|33290.6|33285.8|33286.1|33281.3|70
1661485800000|2022-08-26 03:50:00|33287.6|33282.8|33283.6|33278.8|33289.6|33284.8|33281.6|33276.8|52
1661486100000|2022-08-26 03:55:00|33283.1|33278.3|33283.6|33278.8|33286.1|33281.3|33282.1|33277.3|28
1661486400000|2022-08-26 04:00:00|33283.1|33278.3|33279.1|33274.3|33285.6|33280.8|33276.6|33271.8|84
1661486700000|2022-08-26 04:05:00|33278.6|33273.8|33272.1|33267.3|33278.6|33273.8|33271.1|33266.3|60
1661487000000|2022-08-26 04:10:00|33272.6|33267.8|33272.1|33267.3|33273.1|33268.3|33268.6|33263.8|43
1661487300000|2022-08-26 04:15:00|33271.6|33266.8|33264.1|33259.3|33272.1|33267.3|33263.1|33258.3|44
1661487600000|2022-08-26 04:20:00|33263.6|33258.8|33267.6|33262.8|33268.6|33263.8|33263.1|33258.3|27
1661487900000|2022-08-26 04:25:00|33267.1|33262.3|33269.1|33264.3|33272.1|33267.3|33267.1|33262.3|33
1661488200000|2022-08-26 04:30:00|33268.6|33263.8|33271.1|33266.3|33272.1|33267.3|33268.6|33263.8|28
1661488500000|2022-08-26 04:35:00|33269.6|33264.8|33270.1|33265.3|33272.1|33267.3|33268.6|33263.8|41
1661488800000|2022-08-26 04:40:00|33269.6|33264.8|33268.1|33263.3|33273.6|33268.8|33268.1|33263.3|33
1661489100000|2022-08-26 04:45:00|33268.6|33263.8|33271.1|33266.3|33272.6|33267.8|33267.1|33262.3|35
1661489400000|2022-08-26 04:50:00|33271.6|33266.8|33262.1|33257.3|33272.1|33267.3|33262.1|33257.3|58
1661489700000|2022-08-26 04:55:00|33261.1|33256.3|33259.1|33254.3|33265.6|33260.8|33256.6|33251.8|91
1661490000000|2022-08-26 05:00:00|33259.6|33254.8|33252.1|33247.3|33260.1|33255.3|33252.1|33247.3|112
1661490300000|2022-08-26 05:05:00|33252.6|33247.8|33256.1|33251.3|33259.6|33254.8|33250.6|33245.8|76
1661490600000|2022-08-26 05:10:00|33255.6|33250.8|33257.1|33252.3|33257.6|33252.8|33249.6|33244.8|89
1661490900000|2022-08-26 05:15:00|33256.6|33251.8|33259.6|33254.8|33264.6|33259.8|33255.1|33250.3|37
1661491200000|2022-08-26 05:20:00|33260.1|33255.3|33259.6|33254.8|33265.1|33260.3|33258.6|33253.8|25
1661491500000|2022-08-26 05:25:00|33260.1|33255.3|33260.6|33255.8|33262.6|33257.8|33258.1|33253.3|26
1661491800000|2022-08-26 05:30:00|33260.1|33255.3|33251.1|33246.3|33260.1|33255.3|33245.1|33240.3|121
1661492100000|2022-08-26 05:35:00|33251.6|33246.8|33244.6|33239.8|33253.6|33248.8|33243.6|33238.8|51
1661492400000|2022-08-26 05:40:00|33244.1|33239.3|33253.1|33248.3|33255.6|33250.8|33243.6|33238.8|33
1661492700000|2022-08-26 05:45:00|33253.6|33248.8|33246.6|33241.8|33255.6|33250.8|33242.6|33237.8|85
1661493000000|2022-08-26 05:50:00|33247.1|33242.3|33253.1|33248.3|33255.1|33250.3|33245.6|33240.8|78
1661493300000|2022-08-26 05:55:00|33253.6|33248.8|33253.6|33248.8|33255.6|33250.8|33245.1|33240.3|109
1661493600000|2022-08-26 06:00:00|33253|33249.4|33252.5|33248.9|33253.5|33249.9|33239.5|33235.9|181
1661493900000|2022-08-26 06:05:00|33252|33248.4|33246|33242.4|33253|33249.4|33237|33233.4|105
1661494200000|2022-08-26 06:10:00|33246.5|33242.9|33242|33238.4|33249|33245.4|33236.5|33232.9|76
1661494500000|2022-08-26 06:15:00|33242.5|33238.9|33254|33250.4|33255|33251.4|33238|33234.4|146
1661494800000|2022-08-26 06:20:00|33254.5|33250.9|33248.5|33244.9|33258.5|33254.9|33248.5|33244.9|91
1661495100000|2022-08-26 06:25:00|33249|33245.4|33257.5|33253.9|33259|33255.4|33248.5|33244.9|115
1661495400000|2022-08-26 06:30:00|33257|33253.4|33262.5|33258.9|33266.5|33262.9|33255|33251.4|221
1661495700000|2022-08-26 06:35:00|33263.5|33259.9|33266.5|33262.9|33270|33266.4|33258.5|33254.9|167
1661496000000|2022-08-26 06:40:00|33266|33262.4|33260.5|33256.9|33268.5|33264.9|33256.5|33252.9|177
1661496300000|2022-08-26 06:45:00|33261|33257.4|33260.5|33256.9|33267.5|33263.9|33258.5|33254.9|86
1661496600000|2022-08-26 06:50:00|33260|33256.4|33256.5|33252.9|33262|33258.4|33250.5|33246.9|90
1661496900000|2022-08-26 06:55:00|33257|33253.4|33261|33257.4|33266.5|33262.9|33256.5|33252.9|129
1661497200000|2022-08-26 07:00:00|33261.5|33257.9|33243.5|33239.9|33269|33265.4|33241|33237.4|581
1661497500000|2022-08-26 07:05:00|33243|33239.4|33257.5|33253.9|33263.5|33259.9|33242|33238.4|366
1661497800000|2022-08-26 07:10:00|33258|33254.4|33261.5|33257.9|33268.5|33264.9|33243.5|33239.9|230
1661498100000|2022-08-26 07:15:00|33261|33257.4|33254|33250.4|33262.5|33258.9|33247.5|33243.9|229
1661498400000|2022-08-26 07:20:00|33253.5|33249.9|33275.5|33271.9|33279|33275.4|33253.5|33249.9|298
1661498700000|2022-08-26 07:25:00|33276.5|33272.9|33283|33279.4|33295.5|33291.9|33274.5|33270.9|358
1661499000000|2022-08-26 07:30:00|33283.5|33279.9|33261|33257.4|33287|33283.4|33252|33248.4|318
1661499300000|2022-08-26 07:35:00|33260.5|33256.9|33255.5|33251.9|33261.5|33257.9|33248|33244.4|218
1661499600000|2022-08-26 07:40:00|33255|33251.4|33231|33227.4|33256|33252.4|33220.5|33216.9|399
1661499900000|2022-08-26 07:45:00|33231.5|33227.9|33239.5|33235.9|33240.5|33236.9|33227.5|33223.9|159
1661500200000|2022-08-26 07:50:00|33239|33235.4|33235|33231.4|33243.5|33239.9|33230.5|33226.9|214
1661500500000|2022-08-26 07:55:00|33235.5|33231.9|33237|33233.4|33245.5|33241.9|33228.5|33224.9|249
1661500800000|2022-08-26 08:00:00|33236.5|33232.9|33227.5|33223.9|33237.5|33233.9|33218.5|33214.9|586
1661501100000|2022-08-26 08:05:00|33226.5|33222.9|33233|33229.4|33233|33229.4|33215.5|33211.9|386
1661501400000|2022-08-26 08:10:00|33233.5|33229.9|33230|33226.4|33234.5|33230.9|33221|33217.4|236
1661501700000|2022-08-26 08:15:00|33230.5|33226.9|33224.5|33220.9|33232|33228.4|33214|33210.4|241
1661502000000|2022-08-26 08:20:00|33225|33221.4|33224|33220.4|33227|33223.4|33217.5|33213.9|134
1661502300000|2022-08-26 08:25:00|33224.5|33220.9|33212|33208.4|33225.5|33221.9|33211.5|33207.9|182
1661502600000|2022-08-26 08:30:00|33211.5|33207.9|33236|33232.4|33238.5|33234.9|33200.5|33196.9|449
1661502900000|2022-08-26 08:35:00|33236.5|33232.9|33237.5|33233.9|33244|33240.4|33234|33230.4|189
1661503200000|2022-08-26 08:40:00|33237|33233.4|33238|33234.4|33242|33238.4|33227|33223.4|275
1661503500000|2022-08-26 08:45:00|33239|33235.4|33246.5|33242.9|33252.5|33248.9|33237|33233.4|245
1661503800000|2022-08-26 08:50:00|33247|33243.4|33232|33228.4|33251.5|33247.9|33230.5|33226.9|423
1661504100000|2022-08-26 08:55:00|33232.5|33228.9|33227|33223.4|33234.5|33230.9|33224.5|33220.9|143
1661504400000|2022-08-26 09:00:00|33227.5|33223.9|33223.5|33219.9|33231.5|33227.9|33221|33217.4|195
1661504700000|2022-08-26 09:05:00|33224|33220.4|33234.5|33230.9|33235|33231.4|33214.5|33210.9|264
1661505000000|2022-08-26 09:10:00|33234|33230.4|33235.5|33231.9|33235.5|33231.9|33222.5|33218.9|171
1661505300000|2022-08-26 09:15:00|33236|33232.4|33229.5|33225.9|33237.5|33233.9|33220|33216.4|211
1661505600000|2022-08-26 09:20:00|33228.5|33224.9|33224.5|33220.9|33229.5|33225.9|33208.5|33204.9|307
1661505900000|2022-08-26 09:25:00|33225|33221.4|33219.5|33215.9|33235.5|33231.9|33214.5|33210.9|592
1661506200000|2022-08-26 09:30:00|33220|33216.4|33218.5|33214.9|33223|33219.4|33205|33201.4|285
1661506500000|2022-08-26 09:35:00|33218|33214.4|33227.5|33223.9|33228.5|33224.9|33216.5|33212.9|142
1661506800000|2022-08-26 09:40:00|33226.5|33222.9|33233.5|33229.9|33233.5|33229.9|33224.5|33220.9|200
1661507100000|2022-08-26 09:45:00|33233|33229.4|33206|33202.4|33235.5|33231.9|33205.5|33201.9|303
1661507400000|2022-08-26 09:50:00|33206.5|33202.9|33209|33205.4|33212.5|33208.9|33203|33199.4|254
1661507700000|2022-08-26 09:55:00|33208.5|33204.9|33218.5|33214.9|33219|33215.4|33204|33200.4|176
1661508000000|2022-08-26 10:00:00|33219|33215.4|33222.5|33218.9|33226|33222.4|33213|33209.4|200
1661508300000|2022-08-26 10:05:00|33222|33218.4|33213.5|33209.9|33222.5|33218.9|33210.5|33206.9|149
1661508600000|2022-08-26 10:10:00|33214.5|33210.9|33215.5|33211.9|33219|33215.4|33203.5|33199.9|266
1661508900000|2022-08-26 10:15:00|33216|33212.4|33218|33214.4|33218.5|33214.9|33205|33201.4|218
1661509200000|2022-08-26 10:20:00|33218.5|33214.9|33228|33224.4|33229.5|33225.9|33209|33205.4|221
1661509500000|2022-08-26 10:25:00|33227.5|33223.9|33215.5|33211.9|33231.5|33227.9|33215.5|33211.9|217
1661509800000|2022-08-26 10:30:00|33215|33211.4|33201|33197.4|33218|33214.4|33196.5|33192.9|367
1661510100000|2022-08-26 10:35:00|33200.5|33196.9|33203|33199.4|33205.5|33201.9|33189|33185.4|380
1661510400000|2022-08-26 10:40:00|33202.5|33198.9|33192.5|33188.9|33208|33204.4|33190|33186.4|244
1661510700000|2022-08-26 10:45:00|33193|33189.4|33205.5|33201.9|33206|33202.4|33189.5|33185.9|202
1661511000000|2022-08-26 10:50:00|33206|33202.4|33196.5|33192.9|33209.5|33205.9|33191.5|33187.9|188
1661511300000|2022-08-26 10:55:00|33197|33193.4|33209.5|33205.9|33209.5|33205.9|33190.5|33186.9|234
1661511600000|2022-08-26 11:00:00|33209|33205.4|33189|33185.4|33212.5|33208.9|33183.5|33179.9|413
1661511900000|2022-08-26 11:05:00|33188.5|33184.9|33189.5|33185.9|33193.5|33189.9|33176.5|33172.9|370
1661512200000|2022-08-26 11:10:00|33190|33186.4|33205|33201.4|33206.5|33202.9|33188.5|33184.9|311
1661512500000|2022-08-26 11:15:00|33204.5|33200.9|33211.5|33207.9|33212|33208.4|33199.5|33195.9|221
1661512800000|2022-08-26 11:20:00|33211|33207.4|33206.5|33202.9|33213.5|33209.9|33203|33199.4|194
1661513100000|2022-08-26 11:25:00|33206|33202.4|33205|33201.4|33215.5|33211.9|33201.5|33197.9|327
1661513400000|2022-08-26 11:30:00|33204.5|33200.9|33220.5|33216.9|33225|33221.4|33198.5|33194.9|513
1661513700000|2022-08-26 11:35:00|33220|33216.4|33231|33227.4|33234|33230.4|33217.5|33213.9|395
1661514000000|2022-08-26 11:40:00|33230.5|33226.9|33231.5|33227.9|33238.5|33234.9|33225|33221.4|364
1661514300000|2022-08-26 11:45:00|33233|33229.4|33243|33239.4|33244.5|33240.9|33229.5|33225.9|278
1661514600000|2022-08-26 11:50:00|33243.5|33239.9|33254.5|33250.9|33254.5|33250.9|33232.5|33228.9|344
1661514900000|2022-08-26 11:55:00|33255.5|33251.9|33249|33245.4|33260|33256.4|33240.5|33236.9|431
1661515200000|2022-08-26 12:00:00|33248.5|33244.9|33242.5|33238.9|33261|33257.4|33240|33236.4|672
1661515500000|2022-08-26 12:05:00|33243|33239.4|33249.5|33245.9|33254|33250.4|33241|33237.4|275
1661515800000|2022-08-26 12:10:00|33249|33245.4|33254.5|33250.9|33254.5|33250.9|33240.5|33236.9|378
1661516100000|2022-08-26 12:15:00|33254|33250.4|33261.5|33257.9|33271|33267.4|33252|33248.4|603
1661516400000|2022-08-26 12:20:00|33261|33257.4|33269.5|33265.9|33270|33266.4|33243.5|33239.9|614
1661516700000|2022-08-26 12:25:00|33269|33265.4|33256|33252.4|33270|33266.4|33252|33248.4|283
1661517000000|2022-08-26 12:30:00|33255|33251.4|33295.5|33291.9|33331|33327.4|33235.5|33231.9|4211
1661517300000|2022-08-26 12:35:00|33296.5|33292.9|33304|33300.4|33304|33300.4|33269|33265.4|603
1661517600000|2022-08-26 12:40:00|33304.5|33300.9|33262.5|33258.9|33310|33306.4|33252|33248.4|799
1661517900000|2022-08-26 12:45:00|33262|33258.4|33301|33297.4|33301|33297.4|33260.5|33256.9|987
1661518200000|2022-08-26 12:50:00|33301.5|33297.9|33316.5|33312.9|33324|33320.4|33295|33291.4|860
1661518500000|2022-08-26 12:55:00|33317|33313.4|33346|33342.4|33350.5|33346.9|33309.5|33305.9|953
1661518800000|2022-08-26 13:00:00|33345.5|33341.9|33402|33398.4|33404|33400.4|33342|33338.4|1376
1661519100000|2022-08-26 13:05:00|33401.5|33397.9|33445|33441.4|33466|33462.4|33400.5|33396.9|1964
1661519400000|2022-08-26 13:10:00|33444.5|33440.9|33434.5|33430.9|33456|33452.4|33427|33423.4|1138
1661519700000|2022-08-26 13:15:00|33433|33429.4|33419|33415.4|33437.5|33433.9|33414|33410.4|765
1661520000000|2022-08-26 13:20:00|33419.5|33415.9|33406.5|33402.9|33421.5|33417.9|33399|33395.4|729
1661520300000|2022-08-26 13:25:00|33404.5|33400.9|33343|33339.4|33410|33406.4|33343|33339.4|2291
1661520600000|2022-08-26 13:30:00|33342.4|33340|33347.4|33345|33358.9|33356.5|33282.4|33280|5819
1661520900000|2022-08-26 13:35:00|33347.9|33345.5|33326.9|33324.5|33361.4|33359|33318.4|33316|2270
1661521200000|2022-08-26 13:40:00|33327.4|33325|33320.9|33318.5|33338.9|33336.5|33296.9|33294.5|1715
1661521500000|2022-08-26 13:45:00|33320.4|33318|33304.4|33302|33353.9|33351.5|33302.4|33300|2006
1661521800000|2022-08-26 13:50:00|33304.9|33302.5|33333.4|33331|33337.9|33335.5|33276.4|33274|1836
1661522100000|2022-08-26 13:55:00|33333.9|33331.5|33343.9|33341.5|33359.4|33357|33331.4|33329|1261
1661522400000|2022-08-26 14:00:00|33344.4|33342|33060.4|33058|33347.4|33345|33053.4|33051|11571
1661522700000|2022-08-26 14:05:00|33060.9|33058.5|33320.9|33318.5|33322.4|33320|33035.9|33033.5|7614
1661523000000|2022-08-26 14:10:00|33322.2|33319.8|33248.7|33246.3|33345.2|33342.8|33200.7|33198.3|6939
1661523300000|2022-08-26 14:15:00|33248.2|33245.8|33251.2|33248.8|33280.2|33277.8|33202.7|33200.3|3527
1661523600000|2022-08-26 14:20:00|33253.7|33251.3|33099.7|33097.3|33256.2|33253.8|33086.7|33084.3|4393
1661523900000|2022-08-26 14:25:00|33100.7|33098.3|32998.7|32996.3|33106.2|33103.8|32967.2|32964.8|4954
1661524200000|2022-08-26 14:30:00|32997.2|32994.8|32915.7|32913.3|32997.2|32994.8|32869.2|32866.8|5143
1661524500000|2022-08-26 14:35:00|32916.2|32913.8|32851.7|32849.3|32942.7|32940.3|32821.7|32819.3|3657
1661524800000|2022-08-26 14:40:00|32853.7|32851.3|32869.2|32866.8|32901.2|32898.8|32852.2|32849.8|1987
1661525100000|2022-08-26 14:45:00|32869.7|32867.3|32898.7|32896.3|32901.7|32899.3|32843.2|32840.8|1914
1661525400000|2022-08-26 14:50:00|32899.2|32896.8|32887.7|32885.3|32901.2|32898.8|32858.7|32856.3|1210
1661525700000|2022-08-26 14:55:00|32887.2|32884.8|32867.2|32864.8|32897.2|32894.8|32854.7|32852.3|1619
1661526000000|2022-08-26 15:00:00|32866.7|32864.3|32781.7|32779.3|32874.7|32872.3|32781.7|32779.3|2579
1661526300000|2022-08-26 15:05:00|32781.2|32778.8|32764.2|32761.8|32813.2|32810.8|32745.2|32742.8|3029
1661526600000|2022-08-26 15:10:00|32764.7|32762.3|32799.2|32796.8|32804.7|32802.3|32753.2|32750.8|1888
1661526900000|2022-08-26 15:15:00|32800.2|32797.8|32743.7|32741.3|32805.7|32803.3|32728.2|32725.8|1946
1661527200000|2022-08-26 15:20:00|32742.7|32740.3|32755.7|32753.3|32760.2|32757.8|32706.2|32703.8|2312
1661527500000|2022-08-26 15:25:00|32755.2|32752.8|32761.7|32759.3|32780.7|32778.3|32736.2|32733.8|1726
1661527800000|2022-08-26 15:30:00|32764.2|32761.8|32765.2|32762.8|32785.7|32783.3|32738.2|32735.8|1505
1661528100000|2022-08-26 15:35:00|32764.7|32762.3|32747.7|32745.3|32773.2|32770.8|32737.2|32734.8|1146
1661528400000|2022-08-26 15:40:00|32746.7|32744.3|32732.2|32729.8|32768.7|32766.3|32710.2|32707.8|1189
1661528700000|2022-08-26 15:45:00|32732.7|32730.3|32767.7|32765.3|32775.7|32773.3|32731.7|32729.3|944
1661529000000|2022-08-26 15:50:00|32769.2|32766.8|32781.7|32779.3|32796.2|32793.8|32745.2|32742.8|1124
1661529300000|2022-08-26 15:55:00|32779.7|32777.3|32736.2|32733.8|32781.7|32779.3|32726.2|32723.8|969
1661529600000|2022-08-26 16:00:00|32736.7|32734.3|32667.7|32665.3|32736.7|32734.3|32665.2|32662.8|1825
1661529900000|2022-08-26 16:05:00|32668.7|32666.3|32693.7|32691.3|32697.7|32695.3|32664.2|32661.8|1485
1661530200000|2022-08-26 16:10:00|32692.7|32690.3|32697.2|32694.8|32707.2|32704.8|32676.2|32673.8|871
1661530500000|2022-08-26 16:15:00|32696.7|32694.3|32654.7|32652.3|32696.7|32694.3|32622.7|32620.3|1395
1661530800000|2022-08-26 16:20:00|32655.7|32653.3|32641.7|32639.3|32657.7|32655.3|32635.2|32632.8|900
1661531100000|2022-08-26 16:25:00|32641.2|32638.8|32664.2|32661.8|32665.2|32662.8|32633.2|32630.8|808
1661531400000|2022-08-26 16:30:00|32662.2|32659.8|32624.7|32622.3|32662.7|32660.3|32618.2|32615.8|857
1661531700000|2022-08-26 16:35:00|32625.2|32622.8|32626.7|32624.3|32635.7|32633.3|32613.7|32611.3|690
1661532000000|2022-08-26 16:40:00|32628|32625.6|32648.5|32646.1|32674.5|32672.1|32618.5|32616.1|1390
1661532300000|2022-08-26 16:45:00|32649.5|32647.1|32677|32674.6|32681|32678.6|32640.5|32638.1|795
1661532600000|2022-08-26 16:50:00|32675.5|32673.1|32648|32645.6|32675.5|32673.1|32637.5|32635.1|689
1661532900000|2022-08-26 16:55:00|32648.5|32646.1|32682.5|32680.1|32690|32687.6|32648.5|32646.1|803
1661533200000|2022-08-26 17:00:00|32681|32678.6|32673.5|32671.1|32696.5|32694.1|32652.5|32650.1|692
1661533500000|2022-08-26 17:05:00|32674|32671.6|32677.5|32675.1|32694.5|32692.1|32671.5|32669.1|532
1661533800000|2022-08-26 17:10:00|32678.5|32676.1|32656.5|32654.1|32687.5|32685.1|32646.5|32644.1|658
1661534100000|2022-08-26 17:15:00|32655.5|32653.1|32642.5|32640.1|32679.5|32677.1|32632.5|32630.1|798
1661534400000|2022-08-26 17:20:00|32642|32639.6|32668|32665.6|32668.5|32666.1|32637|32634.6|394
1661534700000|2022-08-26 17:25:00|32667.5|32665.1|32662.5|32660.1|32687|32684.6|32660|32657.6|644
1661535000000|2022-08-26 17:30:00|32662|32659.6|32640|32637.6|32663|32660.6|32625|32622.6|649
1661535300000|2022-08-26 17:35:00|32640.5|32638.1|32617|32614.6|32648.5|32646.1|32614|32611.6|714
1661535600000|2022-08-26 17:40:00|32617.5|32615.1|32587|32584.6|32619|32616.6|32575.5|32573.1|1148
1661535900000|2022-08-26 17:45:00|32586.5|32584.1|32598|32595.6|32608.5|32606.1|32582|32579.6|697
1661536200000|2022-08-26 17:50:00|32597.5|32595.1|32584.5|32582.1|32598|32595.6|32570|32567.6|870
1661536500000|2022-08-26 17:55:00|32584|32581.6|32580.5|32578.1|32591.5|32589.1|32572|32569.6|478
1661536800000|2022-08-26 18:00:00|32578.5|32576.1|32574.5|32572.1|32606.5|32604.1|32566.5|32564.1|1056
1661537100000|2022-08-26 18:05:00|32575.5|32573.1|32566.5|32564.1|32590.5|32588.1|32560.5|32558.1|791
1661537400000|2022-08-26 18:10:00|32566|32563.6|32560|32557.6|32568|32565.6|32545.5|32543.1|906
1661537700000|2022-08-26 18:15:00|32559.5|32557.1|32526|32523.6|32563|32560.6|32517.5|32515.1|2218
1661538000000|2022-08-26 18:20:00|32525|32522.6|32538.5|32536.1|32554.5|32552.1|32525|32522.6|781
1661538300000|2022-08-26 18:25:00|32538|32535.6|32549.5|32547.1|32560.5|32558.1|32530|32527.6|828
1661538600000|2022-08-26 18:30:00|32550|32547.6|32551|32548.6|32560|32557.6|32539.5|32537.1|558
1661538900000|2022-08-26 18:35:00|32551.5|32549.1|32532.5|32530.1|32561.5|32559.1|32522|32519.6|954
1661539200000|2022-08-26 18:40:00|32533|32530.6|32521.5|32519.1|32542.5|32540.1|32518.5|32516.1|681
1661539500000|2022-08-26 18:45:00|32522|32519.6|32508|32505.6|32542.5|32540.1|32503.5|32501.1|1080
1661539800000|2022-08-26 18:50:00|32509|32506.6|32487|32484.6|32515.5|32513.1|32486|32483.6|962
1661540100000|2022-08-26 18:55:00|32486|32483.6|32445.5|32443.1|32494.5|32492.1|32445.5|32443.1|1598
1661540400000|2022-08-26 19:00:00|32443|32440.6|32455|32452.6|32476.5|32474.1|32440.5|32438.1|1379
1661540700000|2022-08-26 19:05:00|32454.5|32452.1|32410.5|32408.1|32469|32466.6|32404.5|32402.1|1465
1661541000000|2022-08-26 19:10:00|32409.5|32407.1|32416.5|32414.1|32422|32419.6|32394.5|32392.1|1406
1661541300000|2022-08-26 19:15:00|32417|32414.6|32446.5|32444.1|32466.5|32464.1|32414.5|32412.1|1647
1661541600000|2022-08-26 19:20:00|32446.7|32444.3|32410.2|32407.8|32463.7|32461.3|32390.2|32387.8|1444
1661541900000|2022-08-26 19:25:00|32411.2|32408.8|32417.2|32414.8|32434.2|32431.8|32393.7|32391.3|1206
1661542200000|2022-08-26 19:30:00|32416.7|32414.3|32382.7|32380.3|32425.2|32422.8|32379.7|32377.3|1283
1661542500000|2022-08-26 19:35:00|32383.2|32380.8|32384.2|32381.8|32394.7|32392.3|32354.7|32352.3|1796
1661542800000|2022-08-26 19:40:00|32383.7|32381.3|32339.2|32336.8|32393.2|32390.8|32334.7|32332.3|1316
1661543100000|2022-08-26 19:45:00|32339.7|32337.3|32341.7|32339.3|32374.7|32372.3|32319.2|32316.8|1923
1661543400000|2022-08-26 19:50:00|32337.7|32335.3|32282.2|32279.8|32370.2|32367.8|32278.2|32275.8|3112
1661543700000|2022-08-26 19:55:00|32281.7|32279.3|32287.2|32284.8|32346.7|32344.3|32275.2|32272.8|6469
1661544000000|2022-08-26 20:00:00|32288.4|32283.6|32270.4|32265.6|32298.9|32294.1|32249.4|32244.6|2874
1661544300000|2022-08-26 20:05:00|32268.4|32263.6|32281.9|32277.1|32283.4|32278.6|32267.9|32263.1|881
1661544600000|2022-08-26 20:10:00|32280.9|32276.1|32284.4|32279.6|32288.4|32283.6|32266.9|32262.1|610
1661544900000|2022-08-26 20:15:00|32283.9|32279.1|32242.9|32238.1|32286.9|32282.1|32220.4|32215.6|681
1661545200000|2022-08-26 20:20:00|32242.4|32237.6|32257.4|32252.6|32262.4|32257.6|32240.4|32235.6|240
1661545500000|2022-08-26 20:25:00|32256.9|32252.1|32269.4|32264.6|32269.4|32264.6|32253.9|32249.1|200
1661545800000|2022-08-26 20:30:00|32268.9|32264.1|32268.9|32264.1|32299.4|32294.6|32267.4|32262.6|419
1661546100000|2022-08-26 20:35:00|32269.4|32264.6|32270.9|32266.1|32274.4|32269.6|32262.9|32258.1|154
1661546400000|2022-08-26 20:40:00|32271.4|32266.6|32239.9|32235.1|32272.4|32267.6|32222.9|32218.1|314
1661546700000|2022-08-26 20:45:00|32240.4|32235.6|32231.4|32226.6|32247.4|32242.6|32215.4|32210.6|300
1661547000000|2022-08-26 20:50:00|32231.9|32227.1|32194.4|32189.6|32231.9|32227.1|32188.4|32183.6|396
1661547300000|2022-08-26 20:55:00|32193.9|32189.1|32197.5|32187.7|32213.9|32209.1|32183.4|32178.6|247
1661724000000|2022-08-28 22:00:00|32082.4|32077.6|32061.9|32057.1|32102.9|32098.1|32054.9|32050.1|548
1661724300000|2022-08-28 22:05:00|32061.4|32056.6|32050.9|32046.1|32072.4|32067.6|32025.4|32020.6|634
1661724600000|2022-08-28 22:10:00|32050.4|32045.6|32071.9|32067.1|32076.4|32071.6|32050.4|32045.6|345
1661724900000|2022-08-28 22:15:00|32072.4|32067.6|32057.9|32053.1|32086.9|32082.1|32057.9|32053.1|244
1661725200000|2022-08-28 22:20:00|32058.4|32053.6|32045.9|32041.1|32071.4|32066.6|32042.9|32038.1|223
1661725500000|2022-08-28 22:25:00|32046.4|32041.6|32057.9|32053.1|32077.4|32072.6|32046.4|32041.6|148
1661725800000|2022-08-28 22:30:00|32058.4|32053.6|32071.4|32066.6|32075.4|32070.6|32057.9|32053.1|154
1661726100000|2022-08-28 22:35:00|32071.9|32067.1|32061.9|32057.1|32081.9|32077.1|32053.4|32048.6|197
1661726400000|2022-08-28 22:40:00|32062.4|32057.6|32077.4|32072.6|32077.9|32073.1|32058.9|32054.1|79
1661726700000|2022-08-28 22:45:00|32077.9|32073.1|32092.4|32087.6|32095.4|32090.6|32068.9|32064.1|246
1661727000000|2022-08-28 22:50:00|32092.9|32088.1|32080.9|32076.1|32102.4|32097.6|32080.4|32075.6|211
1661727300000|2022-08-28 22:55:00|32080.4|32075.6|32077.4|32072.6|32086.9|32082.1|32070.9|32066.1|120
1661727600000|2022-08-28 23:00:00|32076.4|32071.6|32070.9|32066.1|32083.9|32079.1|32069.4|32064.6|83
1661727900000|2022-08-28 23:05:00|32070.4|32065.6|32066.9|32062.1|32072.9|32068.1|32065.4|32060.6|87
1661728200000|2022-08-28 23:10:00|32067.4|32062.6|32053.9|32049.1|32068.9|32064.1|32049.4|32044.6|156
1661728500000|2022-08-28 23:15:00|32054.4|32049.6|32044.9|32040.1|32061.4|32056.6|32037.9|32033.1|92
1661728800000|2022-08-28 23:20:00|32045.4|32040.6|32038.9|32034.1|32052.4|32047.6|32036.4|32031.6|101
1661729100000|2022-08-28 23:25:00|32039.4|32034.6|32020.4|32015.6|32039.4|32034.6|32010.4|32005.6|337
1661729400000|2022-08-28 23:30:00|32023.4|32018.6|31991.9|31987.1|32023.4|32018.6|31988.4|31983.6|691
1661729700000|2022-08-28 23:35:00|31992.4|31987.6|31984.9|31980.1|32001.4|31996.6|31982.9|31978.1|203
1661730000000|2022-08-28 23:40:00|31984.4|31979.6|31986.4|31981.6|32002.4|31997.6|31983.4|31978.6|305
1661730300000|2022-08-28 23:45:00|31985.9|31981.1|31972.4|31967.6|31990.4|31985.6|31970.4|31965.6|293
1661730600000|2022-08-28 23:50:00|31972.9|31968.1|31977.9|31973.1|31989.4|31984.6|31969.4|31964.6|314
1661730900000|2022-08-28 23:55:00|31978.4|31973.6|32000.4|31995.6|32001.4|31996.6|31977.9|31973.1|264
1661731200000|2022-08-29 00:00:00|31997.9|31993.1|32010.9|32006.1|32015.9|32011.1|31984.4|31979.6|325
1661731500000|2022-08-29 00:05:00|32010.4|32005.6|32003.4|31998.6|32013.4|32008.6|31991.9|31987.1|277
1661731800000|2022-08-29 00:10:00|32003.9|31999.1|32025.9|32021.1|32026.9|32022.1|31993.4|31988.6|259
1661732100000|2022-08-29 00:15:00|32026.4|32021.6|32026.9|32022.1|32058.4|32053.6|32020.4|32015.6|523
1661732400000|2022-08-29 00:20:00|32027.4|32022.6|32044.4|32039.6|32054.9|32050.1|32027.4|32022.6|187
1661732700000|2022-08-29 00:25:00|32042.9|32038.1|32042.9|32038.1|32048.9|32044.1|32035.4|32030.6|132
1661733000000|2022-08-29 00:30:00|32042.4|32037.6|32032.9|32028.1|32064.4|32059.6|32029.4|32024.6|387
1661733300000|2022-08-29 00:35:00|32032.4|32027.6|32041.9|32037.1|32045.9|32041.1|32029.9|32025.1|253
1661733600000|2022-08-29 00:40:00|32042.4|32037.6|32025.9|32021.1|32044.4|32039.6|32019.4|32014.6|209
1661733900000|2022-08-29 00:45:00|32026.4|32021.6|32001.4|31996.6|32026.4|32021.6|31995.9|31991.1|280
1661734200000|2022-08-29 00:50:00|32001.9|31997.1|32006.4|32001.6|32014.4|32009.6|31997.4|31992.6|151
1661734500000|2022-08-29 00:55:00|32005.9|32001.1|31988.9|31984.1|32006.9|32002.1|31974.9|31970.1|268
1661734800000|2022-08-29 01:00:00|31988.4|31983.6|31986.9|31982.1|32000.9|31996.1|31980.4|31975.6|170
1661735100000|2022-08-29 01:05:00|31986.4|31981.6|32014.4|32009.6|32014.4|32009.6|31982.9|31978.1|187
1661735400000|2022-08-29 01:10:00|32015.9|32011.1|31983.4|31978.6|32016.4|32011.6|31981.4|31976.6|140
1661735700000|2022-08-29 01:15:00|31983.9|31979.1|31979.4|31974.6|31990.4|31985.6|31974.9|31970.1|167
1661736000000|2022-08-29 01:20:00|31980.4|31975.6|31975.4|31970.6|31986.9|31982.1|31962.9|31958.1|204
1661736300000|2022-08-29 01:25:00|31975.9|31971.1|31964.4|31959.6|31977.9|31973.1|31952.4|31947.6|193
1661736600000|2022-08-29 01:30:00|31963.9|31959.1|31985.9|31981.1|31991.4|31986.6|31960.4|31955.6|152
1661736900000|2022-08-29 01:35:00|31986.4|31981.6|31985.9|31981.1|31986.9|31982.1|31965.4|31960.6|132
1661737200000|2022-08-29 01:40:00|31985.4|31980.6|32000.4|31995.6|32005.4|32000.6|31980.9|31976.1|222
1661737500000|2022-08-29 01:45:00|32000.9|31996.1|31996.4|31991.6|32001.4|31996.6|31988.4|31983.6|107
1661737800000|2022-08-29 01:50:00|31995.9|31991.1|32011.4|32006.6|32011.9|32007.1|31990.4|31985.6|105
1661738100000|2022-08-29 01:55:00|32011.9|32007.1|32007.4|32002.6|32012.4|32007.6|31999.9|31995.1|134
1661738400000|2022-08-29 02:00:00|32006.9|32002.1|32005.4|32000.6|32007.9|32003.1|31997.4|31992.6|47
1661738700000|2022-08-29 02:05:00|32005.9|32001.1|32022.4|32017.6|32031.4|32026.6|32005.4|32000.6|380
1661739000000|2022-08-29 02:10:00|32022.9|32018.1|32022.9|32018.1|32025.4|32020.6|32014.4|32009.6|91
1661739300000|2022-08-29 02:15:00|32022.4|32017.6|32015.4|32010.6|32022.4|32017.6|32009.9|32005.1|105
1661739600000|2022-08-29 02:20:00|32014.9|32010.1|32031.9|32027.1|32034.4|32029.6|32013.9|32009.1|144
1661739900000|2022-08-29 02:25:00|32032.4|32027.6|32049.9|32045.1|32057.4|32052.6|32031.9|32027.1|222
1661740200000|2022-08-29 02:30:00|32050.4|32045.6|32058.4|32053.6|32058.9|32054.1|32039.4|32034.6|137
1661740500000|2022-08-29 02:35:00|32057.9|32053.1|32060.4|32055.6|32063.9|32059.1|32052.9|32048.1|150
1661740800000|2022-08-29 02:40:00|32059.9|32055.1|32071.9|32067.1|32081.4|32076.6|32059.4|32054.6|141
1661741100000|2022-08-29 02:45:00|32071.4|32066.6|32055.4|32050.6|32073.4|32068.6|32054.4|32049.6|180
1661741400000|2022-08-29 02:50:00|32054.9|32050.1|32047.9|32043.1|32059.9|32055.1|32038.4|32033.6|131
1661741700000|2022-08-29 02:55:00|32048.4|32043.6|32049.4|32044.6|32051.9|32047.1|32043.4|32038.6|66
1661742000000|2022-08-29 03:00:00|32049.9|32045.1|32046.4|32041.6|32059.4|32054.6|32044.4|32039.6|165
1661742300000|2022-08-29 03:05:00|32045.9|32041.1|32053.4|32048.6|32053.4|32048.6|32041.4|32036.6|54
1661742600000|2022-08-29 03:10:00|32053.9|32049.1|32060.4|32055.6|32063.4|32058.6|32050.4|32045.6|121
1661742900000|2022-08-29 03:15:00|32059.9|32055.1|32065.4|32060.6|32070.4|32065.6|32059.4|32054.6|94
1661743200000|2022-08-29 03:20:00|32064.9|32060.1|32060.4|32055.6|32067.4|32062.6|32059.4|32054.6|72
1661743500000|2022-08-29 03:25:00|32059.9|32055.1|32066.4|32061.6|32075.4|32070.6|32058.9|32054.1|76
1661743800000|2022-08-29 03:30:00|32066.9|32062.1|32077.4|32072.6|32081.4|32076.6|32061.9|32057.1|100
1661744100000|2022-08-29 03:35:00|32076.9|32072.1|32077.9|32073.1|32082.9|32078.1|32072.4|32067.6|78
1661744400000|2022-08-29 03:40:00|32078.4|32073.6|32070.4|32065.6|32080.9|32076.1|32064.4|32059.6|70
1661744700000|2022-08-29 03:45:00|32070.9|32066.1|32074.9|32070.1|32076.9|32072.1|32069.9|32065.1|50
1661745000000|2022-08-29 03:50:00|32074.4|32069.6|32079.4|32074.6|32080.9|32076.1|32072.4|32067.6|31
1661745300000|2022-08-29 03:55:00|32078.9|32074.1|32094.4|32089.6|32094.4|32089.6|32077.4|32072.6|146
1661745600000|2022-08-29 04:00:00|32093.9|32089.1|32100.4|32095.6|32106.4|32101.6|32092.4|32087.6|151
1661745900000|2022-08-29 04:05:00|32099.9|32095.1|32098.4|32093.6|32102.4|32097.6|32093.4|32088.6|58
1661746200000|2022-08-29 04:10:00|32097.9|32093.1|32089.4|32084.6|32098.4|32093.6|32087.4|32082.6|74
1661746500000|2022-08-29 04:15:00|32089.9|32085.1|32068.9|32064.1|32092.4|32087.6|32066.4|32061.6|132
1661746800000|2022-08-29 04:20:00|32068.4|32063.6|32067.4|32062.6|32072.9|32068.1|32058.4|32053.6|166
1661747100000|2022-08-29 04:25:00|32066.9|32062.1|32064.4|32059.6|32067.9|32063.1|32058.9|32054.1|56
1661747400000|2022-08-29 04:30:00|32064.9|32060.1|32064.9|32060.1|32073.9|32069.1|32061.4|32056.6|98
1661747700000|2022-08-29 04:35:00|32065.4|32060.6|32062.4|32057.6|32071.4|32066.6|32059.4|32054.6|45
1661748000000|2022-08-29 04:40:00|32062.9|32058.1|32064.9|32060.1|32066.9|32062.1|32061.4|32056.6|32
1661748300000|2022-08-29 04:45:00|32064.4|32059.6|32055.4|32050.6|32070.4|32065.6|32055.4|32050.6|76
1661748600000|2022-08-29 04:50:00|32055.9|32051.1|32063.9|32059.1|32065.9|32061.1|32052.4|32047.6|87
1661748900000|2022-08-29 04:55:00|32064.4|32059.6|32072.4|32067.6|32073.4|32068.6|32064.4|32059.6|62
1661749200000|2022-08-29 05:00:00|32071.9|32067.1|32078.4|32073.6|32087.4|32082.6|32071.4|32066.6|281
1661749500000|2022-08-29 05:05:00|32077.9|32073.1|32064.4|32059.6|32079.9|32075.1|32062.4|32057.6|178
1661749800000|2022-08-29 05:10:00|32063.9|32059.1|32075.9|32071.1|32078.4|32073.6|32059.9|32055.1|115
1661750100000|2022-08-29 05:15:00|32075.4|32070.6|32081.4|32076.6|32083.4|32078.6|32072.4|32067.6|78
1661750400000|2022-08-29 05:20:00|32080.9|32076.1|32076.4|32071.6|32083.9|32079.1|32072.9|32068.1|88
1661750700000|2022-08-29 05:25:00|32075.9|32071.1|32073.4|32068.6|32080.4|32075.6|32069.4|32064.6|57
1661751000000|2022-08-29 05:30:00|32073.9|32069.1|32074.9|32070.1|32085.4|32080.6|32068.9|32064.1|117
1661751300000|2022-08-29 05:35:00|32074.4|32069.6|32067.4|32062.6|32081.4|32076.6|32063.9|32059.1|86
1661751600000|2022-08-29 05:40:00|32068.4|32063.6|32050.4|32045.6|32070.4|32065.6|32049.9|32045.1|271
1661751900000|2022-08-29 05:45:00|32050.9|32046.1|32047.9|32043.1|32053.9|32049.1|32044.4|32039.6|110
1661752200000|2022-08-29 05:50:00|32048.4|32043.6|32042.4|32037.6|32049.9|32045.1|32038.4|32033.6|142
1661752500000|2022-08-29 05:55:00|32041.9|32037.1|32014.9|32010.1|32042.4|32037.6|32012.9|32008.1|300
1661752800000|2022-08-29 06:00:00|32014.3|32010.7|32036.3|32032.7|32052.8|32049.2|32013.8|32010.2|387
1661753100000|2022-08-29 06:05:00|32035.8|32032.2|32070.8|32067.2|32082.3|32078.7|32032.3|32028.7|236
1661753400000|2022-08-29 06:10:00|32071.3|32067.7|32064.8|32061.2|32079.8|32076.2|32061.8|32058.2|169
1661753700000|2022-08-29 06:15:00|32065.3|32061.7|32067.8|32064.2|32084.3|32080.7|32064.8|32061.2|169
1661754000000|2022-08-29 06:20:00|32067.3|32063.7|32062.3|32058.7|32071.3|32067.7|32055.3|32051.7|189
1661754300000|2022-08-29 06:25:00|32062.8|32059.2|32050.8|32047.2|32073.8|32070.2|32046.3|32042.7|181
1661754600000|2022-08-29 06:30:00|32051.3|32047.7|32066.8|32063.2|32070.8|32067.2|32049.8|32046.2|137
1661754900000|2022-08-29 06:35:00|32066.3|32062.7|32078.8|32075.2|32083.3|32079.7|32063.3|32059.7|145
1661755200000|2022-08-29 06:40:00|32078.3|32074.7|32091.3|32087.7|32095.3|32091.7|32076.3|32072.7|152
1661755500000|2022-08-29 06:45:00|32090.8|32087.2|32076.8|32073.2|32098.3|32094.7|32076.3|32072.7|179
1661755800000|2022-08-29 06:50:00|32077.3|32073.7|32086.3|32082.7|32087.3|32083.7|32075.8|32072.2|107
1661756100000|2022-08-29 06:55:00|32085.8|32082.2|32117.3|32113.7|32125.8|32122.2|32084.3|32080.7|438
1661756400000|2022-08-29 07:00:00|32116.8|32113.2|32158.8|32155.2|32166.8|32163.2|32103.8|32100.2|748
1661756700000|2022-08-29 07:05:00|32158.3|32154.7|32130.8|32127.2|32168.8|32165.2|32130.8|32127.2|468
1661757000000|2022-08-29 07:10:00|32130.3|32126.7|32120.8|32117.2|32144.8|32141.2|32114.8|32111.2|384
1661757300000|2022-08-29 07:15:00|32122.8|32119.2|32084.8|32081.2|32134.8|32131.2|32081.8|32078.2|338
1661757600000|2022-08-29 07:20:00|32084.3|32080.7|32044.3|32040.7|32084.8|32081.2|32021.3|32017.7|826
1661757900000|2022-08-29 07:25:00|32044.8|32041.2|32073.8|32070.2|32074.8|32071.2|32043.3|32039.7|328
1661758200000|2022-08-29 07:30:00|32073.3|32069.7|32112.8|32109.2|32116.8|32113.2|32070.8|32067.2|511
1661758500000|2022-08-29 07:35:00|32113.3|32109.7|32141.3|32137.7|32150.3|32146.7|32109.8|32106.2|536
1661758800000|2022-08-29 07:40:00|32141.8|32138.2|32093.8|32090.2|32141.8|32138.2|32089.8|32086.2|389
1661759100000|2022-08-29 07:45:00|32094.3|32090.7|32103.3|32099.7|32107.8|32104.2|32089.8|32086.2|255
1661759400000|2022-08-29 07:50:00|32103.8|32100.2|32119.8|32116.2|32128.8|32125.2|32089.8|32086.2|365
1661759700000|2022-08-29 07:55:00|32121.3|32117.7|32129.3|32125.7|32139.8|32136.2|32118.8|32115.2|134
1661760000000|2022-08-29 08:00:00|32126.8|32123.2|32109.8|32106.2|32141.3|32137.7|32100.8|32097.2|645
1661760300000|2022-08-29 08:05:00|32109.3|32105.7|32099.8|32096.2|32111.3|32107.7|32089.8|32086.2|262
1661760600000|2022-08-29 08:10:00|32098.3|32094.7|32083.3|32079.7|32099.8|32096.2|32079.8|32076.2|203
1661760900000|2022-08-29 08:15:00|32083.8|32080.2|32108.3|32104.7|32111.8|32108.2|32074.8|32071.2|266
1661761200000|2022-08-29 08:20:00|32107.8|32104.2|32077.8|32074.2|32125.8|32122.2|32077.8|32074.2|393
1661761500000|2022-08-29 08:25:00|32077.3|32073.7|32072.8|32069.2|32088.8|32085.2|32071.3|32067.7|193
1661761800000|2022-08-29 08:30:00|32073.3|32069.7|32065.8|32062.2|32092.3|32088.7|32065.8|32062.2|195
1661762100000|2022-08-29 08:35:00|32066.3|32062.7|32057.3|32053.7|32080.8|32077.2|32048.8|32045.2|356
1661762400000|2022-08-29 08:40:00|32058.3|32054.7|32060.3|32056.7|32063.8|32060.2|32040.8|32037.2|342
1661762700000|2022-08-29 08:45:00|32060.8|32057.2|32068.8|32065.2|32082.8|32079.2|32060.8|32057.2|257
1661763000000|2022-08-29 08:50:00|32068.3|32064.7|32040.8|32037.2|32071.3|32067.7|32040.3|32036.7|315
1661763300000|2022-08-29 08:55:00|32041.3|32037.7|32004.8|32001.2|32048.8|32045.2|32004.3|32000.7|471
1661763600000|2022-08-29 09:00:00|32005.3|32001.7|32002.3|31998.7|32018.8|32015.2|31996.8|31993.2|439
1661763900000|2022-08-29 09:05:00|32001.8|31998.2|32019.8|32016.2|32030.8|32027.2|32001.3|31997.7|253
1661764200000|2022-08-29 09:10:00|32020.3|32016.7|32046.3|32042.7|32046.3|32042.7|32018.8|32015.2|408
1661764500000|2022-08-29 09:15:00|32046.8|32043.2|32020.8|32017.2|32049.3|32045.7|32016.8|32013.2|320
1661764800000|2022-08-29 09:20:00|32020.3|32016.7|32027.8|32024.2|32039.3|32035.7|32018.3|32014.7|288
1661765100000|2022-08-29 09:25:00|32026.8|32023.2|32033.8|32030.2|32050.8|32047.2|32023.8|32020.2|161
1661765400000|2022-08-29 09:30:00|32034.3|32030.7|32017.3|32013.7|32043.8|32040.2|32012.8|32009.2|253
1661765700000|2022-08-29 09:35:00|32016.8|32013.2|32001.3|31997.7|32026.8|32023.2|32000.3|31996.7|391
1661766000000|2022-08-29 09:40:00|32000.8|31997.2|32003.8|32000.2|32011.8|32008.2|31996.8|31993.2|260
1661766300000|2022-08-29 09:45:00|32004.8|32001.2|31983.8|31980.2|32004.8|32001.2|31977.8|31974.2|302
1661766600000|2022-08-29 09:50:00|31984.3|31980.7|32002.8|31999.2|32007.3|32003.7|31982.3|31978.7|264
1661766900000|2022-08-29 09:55:00|32003.3|31999.7|32028.3|32024.7|32040.3|32036.7|32003.3|31999.7|477
1661767200000|2022-08-29 10:00:00|32027.8|32024.2|32028.8|32025.2|32040.3|32036.7|32023.8|32020.2|304
1661767500000|2022-08-29 10:05:00|32029.3|32025.7|32019.8|32016.2|32032.8|32029.2|32016.3|32012.7|159
1661767800000|2022-08-29 10:10:00|32019.3|32015.7|31999.3|31995.7|32029.3|32025.7|31988.8|31985.2|222
1661768100000|2022-08-29 10:15:00|31999.8|31996.2|32018.3|32014.7|32023.8|32020.2|31995.8|31992.2|207
1661768400000|2022-08-29 10:20:00|32017.8|32014.2|32027.8|32024.2|32031.8|32028.2|32011.8|32008.2|184
1661768700000|2022-08-29 10:25:00|32027.3|32023.7|32011.8|32008.2|32031.8|32028.2|31997.8|31994.2|180
1661769000000|2022-08-29 10:30:00|32012.8|32009.2|32039.8|32036.2|32043.3|32039.7|32012.8|32009.2|300
1661769300000|2022-08-29 10:35:00|32039.3|32035.7|32032.8|32029.2|32046.8|32043.2|32020.3|32016.7|306
1661769600000|2022-08-29 10:40:00|32033.8|32030.2|32028.8|32025.2|32043.8|32040.2|32026.8|32023.2|167
1661769900000|2022-08-29 10:45:00|32029.3|32025.7|32037.8|32034.2|32044.3|32040.7|32028.8|32025.2|124
1661770200000|2022-08-29 10:50:00|32038.8|32035.2|32048.3|32044.7|32048.8|32045.2|32028.8|32025.2|172
1661770500000|2022-08-29 10:55:00|32048.8|32045.2|32006.3|32002.7|32049.8|32046.2|32004.8|32001.2|234
1661770800000|2022-08-29 11:00:00|32004.3|32000.7|32004.3|32000.7|32018.8|32015.2|32001.8|31998.2|334
1661771100000|2022-08-29 11:05:00|32004.8|32001.2|31985.8|31982.2|32005.8|32002.2|31980.3|31976.7|365
1661771400000|2022-08-29 11:10:00|31985.3|31981.7|32004.8|32001.2|32005.8|32002.2|31980.3|31976.7|251
1661771700000|2022-08-29 11:15:00|32005.3|32001.7|31998.8|31995.2|32012.3|32008.7|31993.3|31989.7|204
1661772000000|2022-08-29 11:20:00|31999.8|31996.2|32013.3|32009.7|32015.8|32012.2|31994.8|31991.2|223
1661772300000|2022-08-29 11:25:00|32013.8|32010.2|31998.8|31995.2|32016.8|32013.2|31996.3|31992.7|240
1661772600000|2022-08-29 11:30:00|31999.3|31995.7|31995.8|31992.2|32019.3|32015.7|31992.8|31989.2|396
1661772900000|2022-08-29 11:35:00|31996.3|31992.7|32014.8|32011.2|32018.8|32015.2|31994.8|31991.2|228
1661773200000|2022-08-29 11:40:00|32015.3|32011.7|32010.8|32007.2|32023.3|32019.7|32004.3|32000.7|180
1661773500000|2022-08-29 11:45:00|32011.3|32007.7|32033.8|32030.2|32034.8|32031.2|32008.8|32005.2|248
1661773800000|2022-08-29 11:50:00|32034.3|32030.7|32025.8|32022.2|32039.8|32036.2|32019.8|32016.2|219
1661774100000|2022-08-29 11:55:00|32026.3|32022.7|32040.3|32036.7|32040.8|32037.2|32025.8|32022.2|215
1661774400000|2022-08-29 12:00:00|32039.8|32036.2|32033.8|32030.2|32041.3|32037.7|32022.3|32018.7|288
1661774700000|2022-08-29 12:05:00|32034.3|32030.7|32021.8|32018.2|32041.3|32037.7|32020.8|32017.2|258
1661775000000|2022-08-29 12:10:00|32021.3|32017.7|32009.3|32005.7|32023.8|32020.2|31999.8|31996.2|277
1661775300000|2022-08-29 12:15:00|32008.8|32005.2|32020.8|32017.2|32023.3|32019.7|32006.3|32002.7|329
1661775600000|2022-08-29 12:20:00|32021.3|32017.7|32035.8|32032.2|32039.8|32036.2|32019.3|32015.7|290
1661775900000|2022-08-29 12:25:00|32035.3|32031.7|32046.8|32043.2|32051.8|32048.2|32034.8|32031.2|620
1661776200000|2022-08-29 12:30:00|32047.3|32043.7|32071.8|32068.2|32076.3|32072.7|32044.3|32040.7|720
1661776500000|2022-08-29 12:35:00|32072.3|32068.7|32070.8|32067.2|32093.3|32089.7|32057.3|32053.7|569
1661776800000|2022-08-29 12:40:00|32070.3|32066.7|32051.3|32047.7|32070.8|32067.2|32048.3|32044.7|365
1661777100000|2022-08-29 12:45:00|32051.8|32048.2|32051.8|32048.2|32067.8|32064.2|32047.8|32044.2|535
1661777400000|2022-08-29 12:50:00|32052.8|32049.2|32037.8|32034.2|32060.3|32056.7|32035.8|32032.2|359
1661777700000|2022-08-29 12:55:00|32038.3|32034.7|32037.8|32034.2|32049.3|32045.7|32034.8|32031.2|186
1661778000000|2022-08-29 13:00:00|32038.8|32035.2|32044.8|32041.2|32055.3|32051.7|32031.8|32028.2|273
1661778300000|2022-08-29 13:05:00|32045.3|32041.7|32060.8|32057.2|32063.8|32060.2|32044.3|32040.7|221
1661778600000|2022-08-29 13:10:00|32061.3|32057.7|32047.8|32044.2|32072.8|32069.2|32040.3|32036.7|586
1661778900000|2022-08-29 13:15:00|32049.8|32046.2|32068.3|32064.7|32074.3|32070.7|32041.8|32038.2|551
1661779200000|2022-08-29 13:20:00|32067.8|32064.2|32072.3|32068.7|32077.8|32074.2|32064.8|32061.2|452
1661779500000|2022-08-29 13:25:00|32071.3|32067.7|32044.8|32041.2|32078.3|32074.7|32039.8|32036.2|970
1661779800000|2022-08-29 13:30:00|32044.2|32041.8|32089.7|32087.3|32089.7|32087.3|31992.2|31989.8|7091
1661780100000|2022-08-29 13:35:00|32092.2|32089.8|32051.2|32048.8|32094.7|32092.3|32042.7|32040.3|3234
1661780400000|2022-08-29 13:40:00|32050.7|32048.3|32047.7|32045.3|32091.2|32088.8|32028.2|32025.8|3108
1661780700000|2022-08-29 13:45:00|32049.7|32047.3|32036.2|32033.8|32070.7|32068.3|32018.7|32016.3|2956
1661781000000|2022-08-29 13:50:00|32035.7|32033.3|32081.2|32078.8|32100.2|32097.8|32033.7|32031.3|2390
1661781300000|2022-08-29 13:55:00|32081.7|32079.3|32061.7|32059.3|32150.2|32147.8|32060.7|32058.3|3657
1661781600000|2022-08-29 14:00:00|32061.2|32058.8|32042.7|32040.3|32075.7|32073.3|32031.2|32028.8|2483
1661781900000|2022-08-29 14:05:00|32040.7|32038.3|32058.2|32055.8|32079.2|32076.8|32031.2|32028.8|2486
1661782200000|2022-08-29 14:10:00|32060.2|32057.8|32073.7|32071.3|32106.7|32104.3|32054.2|32051.8|2556
1661782500000|2022-08-29 14:15:00|32073.2|32070.8|32128.7|32126.3|32142.2|32139.8|32068.7|32066.3|3437
1661782800000|2022-08-29 14:20:00|32128.2|32125.8|32131.2|32128.8|32156.7|32154.3|32113.7|32111.3|1854
1661783100000|2022-08-29 14:25:00|32130.7|32128.3|32083.7|32081.3|32146.7|32144.3|32082.7|32080.3|1800
1661783400000|2022-08-29 14:30:00|32084.7|32082.3|32060.2|32057.8|32118.2|32115.8|32044.7|32042.3|2329
1661783700000|2022-08-29 14:35:00|32060.7|32058.3|32023.7|32021.3|32068.7|32066.3|32011.7|32009.3|2885
1661784000000|2022-08-29 14:40:00|32023.2|32020.8|32042.7|32040.3|32053.2|32050.8|32002.2|31999.8|2587
1661784300000|2022-08-29 14:45:00|32041.7|32039.3|32033.2|32030.8|32049.2|32046.8|32016.2|32013.8|1550
1661784600000|2022-08-29 14:50:00|32033.7|32031.3|31995.7|31993.3|32046.2|32043.8|31969.7|31967.3|2404
1661784900000|2022-08-29 14:55:00|31994.7|31992.3|31988.2|31985.8|32009.7|32007.3|31968.7|31966.3|1627
1661785200000|2022-08-29 15:00:00|31989.2|31986.8|32053.7|32051.3|32068.2|32065.8|31986.7|31984.3|2140
1661785500000|2022-08-29 15:05:00|32051.2|32048.8|32038.7|32036.3|32060.7|32058.3|31991.2|31988.8|1609
1661785800000|2022-08-29 15:10:00|32039.7|32037.3|32034.7|32032.3|32049.7|32047.3|32014.7|32012.3|1442
1661786100000|2022-08-29 15:15:00|32035.2|32032.8|32063.2|32060.8|32071.2|32068.8|32029.7|32027.3|1202
1661786400000|2022-08-29 15:20:00|32062.2|32059.8|32088.7|32086.3|32102.7|32100.3|32049.2|32046.8|1435
1661786700000|2022-08-29 15:25:00|32089.2|32086.8|32063.2|32060.8|32115.7|32113.3|32060.7|32058.3|1317
1661787000000|2022-08-29 15:30:00|32063.7|32061.3|32119.7|32117.3|32130.7|32128.3|32047.2|32044.8|1924
1661787300000|2022-08-29 15:35:00|32120.7|32118.3|32127.2|32124.8|32157.2|32154.8|32093.7|32091.3|1899
1661787600000|2022-08-29 15:40:00|32127.7|32125.3|32077.2|32074.8|32128.7|32126.3|32075.7|32073.3|1420
1661787900000|2022-08-29 15:45:00|32077.7|32075.3|32147.7|32145.3|32147.7|32145.3|32071.2|32068.8|1487
1661788200000|2022-08-29 15:50:00|32145.2|32142.8|32149.7|32147.3|32156.7|32154.3|32125.7|32123.3|1168
1661788500000|2022-08-29 15:55:00|32149.2|32146.8|32163.7|32161.3|32172.7|32170.3|32142.7|32140.3|1196
1661788800000|2022-08-29 16:00:00|32163.2|32160.8|32213.7|32211.3|32218.7|32216.3|32163.2|32160.8|2423
1661789100000|2022-08-29 16:05:00|32213.2|32210.8|32195.2|32192.8|32233.2|32230.8|32185.2|32182.8|2634
1661789400000|2022-08-29 16:10:00|32196.2|32193.8|32189.7|32187.3|32217.2|32214.8|32173.2|32170.8|1287
1661789700000|2022-08-29 16:15:00|32190.2|32187.8|32200.7|32198.3|32227.7|32225.3|32188.2|32185.8|1068
1661790000000|2022-08-29 16:20:00|32200.2|32197.8|32180.2|32177.8|32211.2|32208.8|32173.7|32171.3|896
1661790300000|2022-08-29 16:25:00|32180.7|32178.3|32187.7|32185.3|32201.2|32198.8|32170.7|32168.3|757
1661790600000|2022-08-29 16:30:00|32187.2|32184.8|32146.7|32144.3|32191.2|32188.8|32143.7|32141.3|900
1661790900000|2022-08-29 16:35:00|32147.7|32145.3|32165.7|32163.3|32175.2|32172.8|32141.2|32138.8|905
1661791200000|2022-08-29 16:40:00|32167.5|32165.1|32200.5|32198.1|32201.5|32199.1|32166.5|32164.1|1020
1661791500000|2022-08-29 16:45:00|32201.5|32199.1|32261.5|32259.1|32264|32261.6|32189.5|32187.1|1852
1661791800000|2022-08-29 16:50:00|32261|32258.6|32280.5|32278.1|32302|32299.6|32252.5|32250.1|1960
1661792100000|2022-08-29 16:55:00|32280|32277.6|32250.5|32248.1|32282.5|32280.1|32244.5|32242.1|1332
1661792400000|2022-08-29 17:00:00|32251.5|32249.1|32251.5|32249.1|32279.5|32277.1|32249.5|32247.1|1136
1661792700000|2022-08-29 17:05:00|32252.5|32250.1|32264|32261.6|32277.5|32275.1|32248.5|32246.1|841
1661793000000|2022-08-29 17:10:00|32263|32260.6|32238.5|32236.1|32268.5|32266.1|32224|32221.6|996
1661793300000|2022-08-29 17:15:00|32238|32235.6|32192.5|32190.1|32239.5|32237.1|32174.5|32172.1|1227
1661793600000|2022-08-29 17:20:00|32192|32189.6|32190|32187.6|32209.5|32207.1|32179|32176.6|1036
1661793900000|2022-08-29 17:25:00|32190.5|32188.1|32223.5|32221.1|32225.5|32223.1|32181|32178.6|802
1661794200000|2022-08-29 17:30:00|32224|32221.6|32248|32245.6|32250.5|32248.1|32216|32213.6|946
1661794500000|2022-08-29 17:35:00|32247.5|32245.1|32250|32247.6|32268|32265.6|32241.5|32239.1|987
1661794800000|2022-08-29 17:40:00|32250.5|32248.1|32303|32300.6|32310.5|32308.1|32240|32237.6|1489
1661795100000|2022-08-29 17:45:00|32302.5|32300.1|32246.5|32244.1|32328.5|32326.1|32246.5|32244.1|2041
1661795400000|2022-08-29 17:50:00|32245.5|32243.1|32247.5|32245.1|32268.5|32266.1|32243|32240.6|746
1661795700000|2022-08-29 17:55:00|32248|32245.6|32263.5|32261.1|32276.5|32274.1|32243|32240.6|923
1661796000000|2022-08-29 18:00:00|32264|32261.6|32231.5|32229.1|32268.5|32266.1|32229|32226.6|1050
1661796300000|2022-08-29 18:05:00|32231|32228.6|32234.5|32232.1|32265.5|32263.1|32230.5|32228.1|788
1661796600000|2022-08-29 18:10:00|32235|32232.6|32216.5|32214.1|32252.5|32250.1|32214.5|32212.1|1137
1661796900000|2022-08-29 18:15:00|32217.5|32215.1|32189|32186.6|32219|32216.6|32180|32177.6|1287
1661797200000|2022-08-29 18:20:00|32187.5|32185.1|32193|32190.6|32195|32192.6|32174.5|32172.1|801
1661797500000|2022-08-29 18:25:00|32193.5|32191.1|32200|32197.6|32223.5|32221.1|32192.5|32190.1|932
1661797800000|2022-08-29 18:30:00|32200.5|32198.1|32240.5|32238.1|32240.5|32238.1|32198.5|32196.1|890
1661798100000|2022-08-29 18:35:00|32239.5|32237.1|32248.5|32246.1|32266.5|32264.1|32236|32233.6|1284
1661798400000|2022-08-29 18:40:00|32248|32245.6|32263.5|32261.1|32270|32267.6|32247|32244.6|701
1661798700000|2022-08-29 18:45:00|32263|32260.6|32246|32243.6|32264.5|32262.1|32240.5|32238.1|708
1661799000000|2022-08-29 18:50:00|32245.5|32243.1|32220.5|32218.1|32249|32246.6|32211.5|32209.1|790
1661799300000|2022-08-29 18:55:00|32221|32218.6|32234.5|32232.1|32240.5|32238.1|32164.5|32162.1|1874
1661799600000|2022-08-29 19:00:00|32236|32233.6|32274|32271.6|32307|32304.6|32231.5|32229.1|2403
1661799900000|2022-08-29 19:05:00|32273.5|32271.1|32250.5|32248.1|32275|32272.6|32225|32222.6|1282
1661800200000|2022-08-29 19:10:00|32251|32248.6|32272|32269.6|32280|32277.6|32229.5|32227.1|1183
1661800500000|2022-08-29 19:15:00|32270.5|32268.1|32240.5|32238.1|32284|32281.6|32234|32231.6|1083
1661800800000|2022-08-29 19:20:00|32241.3|32238.9|32235.8|32233.4|32246.8|32244.4|32220.3|32217.9|1146
1661801100000|2022-08-29 19:25:00|32236.3|32233.9|32202.3|32199.9|32236.3|32233.9|32197.3|32194.9|1048
1661801400000|2022-08-29 19:30:00|32203.3|32200.9|32216.3|32213.9|32228.3|32225.9|32182.8|32180.4|1669
1661801700000|2022-08-29 19:35:00|32216.8|32214.4|32243.3|32240.9|32246.8|32244.4|32209.8|32207.4|1110
1661802000000|2022-08-29 19:40:00|32241.3|32238.9|32242.3|32239.9|32254.3|32251.9|32217.3|32214.9|1037
1661802300000|2022-08-29 19:45:00|32241.3|32238.9|32195.3|32192.9|32241.3|32238.9|32180.8|32178.4|1368
1661802600000|2022-08-29 19:50:00|32193.8|32191.4|32150.8|32148.4|32196.8|32194.4|32129.3|32126.9|2855
1661802900000|2022-08-29 19:55:00|32151.3|32148.9|32106.3|32103.9|32158.8|32156.4|32094.3|32091.9|3872
1661803200000|2022-08-29 20:00:00|32101.7|32099.3|32114.4|32109.6|32124.4|32119.6|32096.4|32091.6|1713
1661803500000|2022-08-29 20:05:00|32115.4|32110.6|32098.9|32094.1|32116.4|32111.6|32098.4|32093.6|785
1661803800000|2022-08-29 20:10:00|32099.9|32095.1|32112.9|32108.1|32116.4|32111.6|32099.4|32094.6|645
1661804100000|2022-08-29 20:15:00|32111.4|32106.6|32109.4|32104.6|32114.4|32109.6|32097.9|32093.1|179
1661804400000|2022-08-29 20:20:00|32109.9|32105.1|32104.4|32099.6|32113.4|32108.6|32104.4|32099.6|131
1661804700000|2022-08-29 20:25:00|32104.9|32100.1|32108.9|32104.1|32111.9|32107.1|32104.9|32100.1|78
1661805000000|2022-08-29 20:30:00|32108.4|32103.6|32108.4|32103.6|32111.4|32106.6|32104.9|32100.1|93
1661805300000|2022-08-29 20:35:00|32109.4|32104.6|32117.4|32112.6|32117.4|32112.6|32108.9|32104.1|79
1661805600000|2022-08-29 20:40:00|32117.9|32113.1|32132.4|32127.6|32132.9|32128.1|32116.4|32111.6|175
1661805900000|2022-08-29 20:45:00|32132.9|32128.1|32141.4|32136.6|32142.4|32137.6|32130.9|32126.1|135
1661806200000|2022-08-29 20:50:00|32141.9|32137.1|32142.9|32138.1|32143.9|32139.1|32137.9|32133.1|111
1661806500000|2022-08-29 20:55:00|32143.4|32138.6|32149.1|32139.3|32149.7|32144.1|32142.4|32137.6|108
1661806800000|2022-08-29 21:00:00|32148.8|32139|32146.9|32137.1|32150.1|32140.3|32145.1|32135.3|0
1661807100000|2022-08-29 21:05:00|32144.9|32135.1|32143.3|32133.5|32145.8|32136|32142.8|32133|0
1661807400000|2022-08-29 21:10:00|32142.8|32133|32142.6|32132.8|32145.1|32135.3|32142.2|32132.4|0
1661807700000|2022-08-29 21:15:00|32142.5|32132.7|32141.8|32132|32143.1|32133.3|32140.9|32131.1|0
1661808000000|2022-08-29 21:20:00|32141.7|32131.9|32144|32134.2|32144|32134.2|32139.9|32130.1|0
1661808300000|2022-08-29 21:25:00|32144.9|32135.1|32144.5|32134.7|32145|32135.2|32142.4|32132.6|0
1661808600000|2022-08-29 21:30:00|32145.1|32135.3|32144.9|32135.1|32145.2|32135.4|32143|32133.2|0
1661808900000|2022-08-29 21:35:00|32144.7|32134.9|32144.3|32134.5|32144.9|32135.1|32144|32134.2|0
1661809200000|2022-08-29 21:40:00|32144.1|32134.3|32143.6|32133.8|32146.3|32136.5|32141.3|32131.5|0
1661809500000|2022-08-29 21:45:00|32142.2|32132.4|32139.9|32130.1|32144.1|32134.3|32139.9|32130.1|0
1661809800000|2022-08-29 21:50:00|32138.8|32129|32141.3|32131.5|32141.6|32131.8|32138.8|32129|0
1661810100000|2022-08-29 21:55:00|32141|32131.2|32142.6|32132.8|32144.5|32134.7|32139.8|32130|0
1661810400000|2022-08-29 22:00:00|32130.4|32125.6|32151.4|32146.6|32151.4|32146.6|32130.4|32125.6|220
1661810700000|2022-08-29 22:05:00|32151.9|32147.1|32150.4|32145.6|32157.9|32153.1|32146.4|32141.6|164
1661811000000|2022-08-29 22:10:00|32150.9|32146.1|32146.9|32142.1|32157.9|32153.1|32144.4|32139.6|71
1661811300000|2022-08-29 22:15:00|32147.4|32142.6|32151.4|32146.6|32153.9|32149.1|32146.4|32141.6|26
1661811600000|2022-08-29 22:20:00|32151.9|32147.1|32145.9|32141.1|32152.9|32148.1|32140.4|32135.6|68
1661811900000|2022-08-29 22:25:00|32145.4|32140.6|32138.4|32133.6|32152.4|32147.6|32138.4|32133.6|79
1661812200000|2022-08-29 22:30:00|32138.9|32134.1|32141.4|32136.6|32144.4|32139.6|32136.4|32131.6|33
1661812500000|2022-08-29 22:35:00|32140.9|32136.1|32138.9|32134.1|32141.9|32137.1|32136.4|32131.6|23
1661812800000|2022-08-29 22:40:00|32138.4|32133.6|32139.4|32134.6|32140.4|32135.6|32137.4|32132.6|27
1661813100000|2022-08-29 22:45:00|32138.9|32134.1|32139.4|32134.6|32142.4|32137.6|32137.9|32133.1|33
1661813400000|2022-08-29 22:50:00|32139.9|32135.1|32137.9|32133.1|32140.9|32136.1|32136.4|32131.6|36
1661813700000|2022-08-29 22:55:00|32138.4|32133.6|32137.9|32133.1|32138.4|32133.6|32134.4|32129.6|16
1661814000000|2022-08-29 23:00:00|32137.4|32132.6|32138.4|32133.6|32143.9|32139.1|32137.4|32132.6|30
1661814300000|2022-08-29 23:05:00|32137.9|32133.1|32126.9|32122.1|32138.4|32133.6|32119.9|32115.1|112
1661814600000|2022-08-29 23:10:00|32127.4|32122.6|32132.9|32128.1|32134.9|32130.1|32124.4|32119.6|21
1661814900000|2022-08-29 23:15:00|32132.4|32127.6|32136.9|32132.1|32139.4|32134.6|32131.4|32126.6|11
1661815200000|2022-08-29 23:20:00|32137.4|32132.6|32142.9|32138.1|32143.9|32139.1|32137.4|32132.6|42
1661815500000|2022-08-29 23:25:00|32143.4|32138.6|32147.4|32142.6|32148.4|32143.6|32143.4|32138.6|26
1661815800000|2022-08-29 23:30:00|32147.9|32143.1|32147.4|32142.6|32151.4|32146.6|32140.4|32135.6|65
1661816100000|2022-08-29 23:35:00|32147.9|32143.1|32150.9|32146.1|32153.4|32148.6|32147.4|32142.6|44
1661816400000|2022-08-29 23:40:00|32151.4|32146.6|32174.4|32169.6|32176.4|32171.6|32150.9|32146.1|120
1661816700000|2022-08-29 23:45:00|32173.9|32169.1|32175.4|32170.6|32191.9|32187.1|32172.4|32167.6|181
1661817000000|2022-08-29 23:50:00|32175.9|32171.1|32167.4|32162.6|32182.4|32177.6|32164.9|32160.1|115
1661817300000|2022-08-29 23:55:00|32167.9|32163.1|32175.4|32170.6|32185.4|32180.6|32167.9|32163.1|135
1661817600000|2022-08-30 00:00:00|32174.9|32170.1|32148.4|32143.6|32185.9|32181.1|32145.4|32140.6|251
1661817900000|2022-08-30 00:05:00|32150.4|32145.6|32162.4|32157.6|32175.4|32170.6|32149.9|32145.1|171
1661818200000|2022-08-30 00:10:00|32162.9|32158.1|32144.4|32139.6|32169.9|32165.1|32140.9|32136.1|87
1661818500000|2022-08-30 00:15:00|32144.9|32140.1|32121.4|32116.6|32161.9|32157.1|32120.9|32116.1|187
1661818800000|2022-08-30 00:20:00|32121.9|32117.1|32118.4|32113.6|32125.4|32120.6|32105.9|32101.1|180
1661819100000|2022-08-30 00:25:00|32118.9|32114.1|32116.9|32112.1|32123.9|32119.1|32112.4|32107.6|68
1661819400000|2022-08-30 00:30:00|32117.4|32112.6|32100.4|32095.6|32122.4|32117.6|32097.4|32092.6|98
1661819700000|2022-08-30 00:35:00|32100.9|32096.1|32081.9|32077.1|32102.4|32097.6|32073.4|32068.6|205
1661820000000|2022-08-30 00:40:00|32083.4|32078.6|32095.9|32091.1|32096.4|32091.6|32080.4|32075.6|74
1661820300000|2022-08-30 00:45:00|32095.4|32090.6|32108.4|32103.6|32115.4|32110.6|32094.4|32089.6|126
1661820600000|2022-08-30 00:50:00|32107.9|32103.1|32118.9|32114.1|32121.9|32117.1|32107.9|32103.1|70
1661820900000|2022-08-30 00:55:00|32118.4|32113.6|32121.4|32116.6|32126.4|32121.6|32113.4|32108.6|61
1661821200000|2022-08-30 01:00:00|32123.4|32118.6|32121.4|32116.6|32126.4|32121.6|32117.4|32112.6|53
1661821500000|2022-08-30 01:05:00|32121.9|32117.1|32143.4|32138.6|32145.9|32141.1|32121.9|32117.1|74
1661821800000|2022-08-30 01:10:00|32142.9|32138.1|32144.4|32139.6|32150.9|32146.1|32137.4|32132.6|90
1661822100000|2022-08-30 01:15:00|32144.9|32140.1|32161.4|32156.6|32163.4|32158.6|32141.4|32136.6|92
1661822400000|2022-08-30 01:20:00|32161.9|32157.1|32168.4|32163.6|32173.4|32168.6|32157.4|32152.6|180
1661822700000|2022-08-30 01:25:00|32168.9|32164.1|32162.9|32158.1|32171.9|32167.1|32157.4|32152.6|55
1661823000000|2022-08-30 01:30:00|32162.4|32157.6|32152.4|32147.6|32164.4|32159.6|32144.4|32139.6|84
1661823300000|2022-08-30 01:35:00|32151.9|32147.1|32148.9|32144.1|32158.9|32154.1|32148.9|32144.1|50
1661823600000|2022-08-30 01:40:00|32149.4|32144.6|32132.4|32127.6|32152.4|32147.6|32125.9|32121.1|183
1661823900000|2022-08-30 01:45:00|32131.9|32127.1|32115.4|32110.6|32134.4|32129.6|32114.9|32110.1|142
1661824200000|2022-08-30 01:50:00|32115.9|32111.1|32111.4|32106.6|32115.9|32111.1|32094.4|32089.6|192
1661824500000|2022-08-30 01:55:00|32110.9|32106.1|32106.4|32101.6|32117.4|32112.6|32103.4|32098.6|121
1661824800000|2022-08-30 02:00:00|32108.4|32103.6|32087.9|32083.1|32110.4|32105.6|32084.4|32079.6|161
1661825100000|2022-08-30 02:05:00|32088.4|32083.6|32101.4|32096.6|32102.4|32097.6|32085.4|32080.6|87
1661825400000|2022-08-30 02:10:00|32100.9|32096.1|32106.4|32101.6|32113.4|32108.6|32099.4|32094.6|80
1661825700000|2022-08-30 02:15:00|32105.9|32101.1|32108.4|32103.6|32108.4|32103.6|32080.9|32076.1|89
1661826000000|2022-08-30 02:20:00|32108.9|32104.1|32124.9|32120.1|32124.9|32120.1|32105.4|32100.6|71
1661826300000|2022-08-30 02:25:00|32124.4|32119.6|32118.4|32113.6|32125.9|32121.1|32112.9|32108.1|99
1661826600000|2022-08-30 02:30:00|32117.9|32113.1|32116.9|32112.1|32122.9|32118.1|32108.4|32103.6|78
1661826900000|2022-08-30 02:35:00|32117.9|32113.1|32127.9|32123.1|32129.9|32125.1|32115.4|32110.6|42
1661827200000|2022-08-30 02:40:00|32128.4|32123.6|32126.4|32121.6|32134.9|32130.1|32121.9|32117.1|62
1661827500000|2022-08-30 02:45:00|32125.9|32121.1|32134.4|32129.6|32135.4|32130.6|32116.4|32111.6|55
1661827800000|2022-08-30 02:50:00|32134.9|32130.1|32141.4|32136.6|32146.4|32141.6|32131.4|32126.6|136
1661828100000|2022-08-30 02:55:00|32143.4|32138.6|32139.9|32135.1|32146.4|32141.6|32135.4|32130.6|63
1661828400000|2022-08-30 03:00:00|32140.4|32135.6|32137.4|32132.6|32140.9|32136.1|32132.4|32127.6|56
1661828700000|2022-08-30 03:05:00|32135.4|32130.6|32132.4|32127.6|32135.9|32131.1|32126.9|32122.1|44
1661829000000|2022-08-30 03:10:00|32132.9|32128.1|32125.9|32121.1|32134.9|32130.1|32125.9|32121.1|18
1661829300000|2022-08-30 03:15:00|32125.4|32120.6|32124.9|32120.1|32132.4|32127.6|32121.4|32116.6|38
1661829600000|2022-08-30 03:20:00|32125.4|32120.6|32141.4|32136.6|32147.4|32142.6|32124.9|32120.1|57
1661829900000|2022-08-30 03:25:00|32141.9|32137.1|32147.9|32143.1|32147.9|32143.1|32137.9|32133.1|24
1661830200000|2022-08-30 03:30:00|32147.4|32142.6|32142.4|32137.6|32150.4|32145.6|32141.4|32136.6|66
1661830500000|2022-08-30 03:35:00|32142.9|32138.1|32149.4|32144.6|32157.9|32153.1|32141.9|32137.1|87
1661830800000|2022-08-30 03:40:00|32148.9|32144.1|32164.9|32160.1|32172.4|32167.6|32148.9|32144.1|192
1661831100000|2022-08-30 03:45:00|32165.4|32160.6|32163.4|32158.6|32168.4|32163.6|32161.9|32157.1|71
1661831400000|2022-08-30 03:50:00|32162.9|32158.1|32166.9|32162.1|32166.9|32162.1|32156.4|32151.6|83
1661831700000|2022-08-30 03:55:00|32167.4|32162.6|32172.4|32167.6|32172.9|32168.1|32163.4|32158.6|46
1661832000000|2022-08-30 04:00:00|32171.9|32167.1|32170.9|32166.1|32174.9|32170.1|32166.9|32162.1|60
1661832300000|2022-08-30 04:05:00|32171.4|32166.6|32166.4|32161.6|32171.9|32167.1|32164.4|32159.6|29
1661832600000|2022-08-30 04:10:00|32166.9|32162.1|32169.4|32164.6|32173.4|32168.6|32165.4|32160.6|40
1661832900000|2022-08-30 04:15:00|32169.9|32165.1|32191.4|32186.6|32191.4|32186.6|32166.4|32161.6|108
1661833200000|2022-08-30 04:20:00|32190.9|32186.1|32192.4|32187.6|32207.4|32202.6|32188.9|32184.1|300
1661833500000|2022-08-30 04:25:00|32192.9|32188.1|32198.4|32193.6|32198.4|32193.6|32192.4|32187.6|38
1661833800000|2022-08-30 04:30:00|32197.9|32193.1|32206.4|32201.6|32211.4|32206.6|32195.4|32190.6|229
1661834100000|2022-08-30 04:35:00|32205.9|32201.1|32215.4|32210.6|32216.4|32211.6|32200.4|32195.6|130
1661834400000|2022-08-30 04:40:00|32214.9|32210.1|32202.4|32197.6|32215.9|32211.1|32199.9|32195.1|84
1661834700000|2022-08-30 04:45:00|32201.4|32196.6|32204.4|32199.6|32208.9|32204.1|32200.9|32196.1|35
1661835000000|2022-08-30 04:50:00|32203.9|32199.1|32194.4|32189.6|32204.4|32199.6|32193.4|32188.6|92
1661835300000|2022-08-30 04:55:00|32194.9|32190.1|32195.9|32191.1|32198.4|32193.6|32190.4|32185.6|46
1661835600000|2022-08-30 05:00:00|32196.4|32191.6|32184.4|32179.6|32199.9|32195.1|32182.4|32177.6|89
1661835900000|2022-08-30 05:05:00|32184.9|32180.1|32193.9|32189.1|32194.9|32190.1|32182.4|32177.6|80
1661836200000|2022-08-30 05:10:00|32194.4|32189.6|32201.9|32197.1|32202.4|32197.6|32187.9|32183.1|65
1661836500000|2022-08-30 05:15:00|32201.4|32196.6|32188.4|32183.6|32202.9|32198.1|32182.9|32178.1|91
1661836800000|2022-08-30 05:20:00|32188.9|32184.1|32188.4|32183.6|32193.9|32189.1|32180.4|32175.6|96
1661837100000|2022-08-30 05:25:00|32188.9|32184.1|32175.4|32170.6|32189.4|32184.6|32172.9|32168.1|138
1661837400000|2022-08-30 05:30:00|32174.9|32170.1|32180.9|32176.1|32183.9|32179.1|32172.9|32168.1|57
1661837700000|2022-08-30 05:35:00|32181.4|32176.6|32188.4|32183.6|32189.4|32184.6|32178.4|32173.6|76
1661838000000|2022-08-30 05:40:00|32187.9|32183.1|32183.4|32178.6|32193.4|32188.6|32178.4|32173.6|78
1661838300000|2022-08-30 05:45:00|32182.9|32178.1|32174.4|32169.6|32183.4|32178.6|32172.9|32168.1|132
1661838600000|2022-08-30 05:50:00|32173.9|32169.1|32175.4|32170.6|32176.4|32171.6|32165.9|32161.1|117
1661838900000|2022-08-30 05:55:00|32175.9|32171.1|32186.4|32181.6|32188.4|32183.6|32174.9|32170.1|132
1661839200000|2022-08-30 06:00:00|32185.8|32182.2|32174.3|32170.7|32193.8|32190.2|32166.8|32163.2|250
1661839500000|2022-08-30 06:05:00|32174.8|32171.2|32167.8|32164.2|32185.3|32181.7|32163.3|32159.7|224
1661839800000|2022-08-30 06:10:00|32167.3|32163.7|32164.8|32161.2|32175.3|32171.7|32155.3|32151.7|125
1661840100000|2022-08-30 06:15:00|32164.3|32160.7|32166.3|32162.7|32171.8|32168.2|32148.8|32145.2|100
1661840400000|2022-08-30 06:20:00|32166.8|32163.2|32187.3|32183.7|32188.3|32184.7|32161.8|32158.2|94
1661840700000|2022-08-30 06:25:00|32186.8|32183.2|32178.3|32174.7|32187.8|32184.2|32172.8|32169.2|107
1661841000000|2022-08-30 06:30:00|32177.8|32174.2|32165.8|32162.2|32185.8|32182.2|32164.8|32161.2|100
1661841300000|2022-08-30 06:35:00|32165.3|32161.7|32163.8|32160.2|32169.3|32165.7|32152.3|32148.7|117
1661841600000|2022-08-30 06:40:00|32164.3|32160.7|32185.8|32182.2|32192.8|32189.2|32163.8|32160.2|124
1661841900000|2022-08-30 06:45:00|32185.3|32181.7|32175.8|32172.2|32191.8|32188.2|32170.8|32167.2|93
1661842200000|2022-08-30 06:50:00|32175.3|32171.7|32170.8|32167.2|32175.8|32172.2|32156.3|32152.7|75
1661842500000|2022-08-30 06:55:00|32171.3|32167.7|32180.3|32176.7|32198.3|32194.7|32171.3|32167.7|168
1661842800000|2022-08-30 07:00:00|32181.8|32178.2|32187.3|32183.7|32197.8|32194.2|32168.8|32165.2|401
1661843100000|2022-08-30 07:05:00|32186.8|32183.2|32204.8|32201.2|32215.3|32211.7|32167.8|32164.2|328
1661843400000|2022-08-30 07:10:00|32205.3|32201.7|32216.8|32213.2|32220.3|32216.7|32199.8|32196.2|381
1661843700000|2022-08-30 07:15:00|32217.3|32213.7|32242.8|32239.2|32253.8|32250.2|32209.8|32206.2|676
1661844000000|2022-08-30 07:20:00|32243.8|32240.2|32245.8|32242.2|32251.3|32247.7|32232.8|32229.2|447
1661844300000|2022-08-30 07:25:00|32243.8|32240.2|32239.8|32236.2|32249.3|32245.7|32227.3|32223.7|196
1661844600000|2022-08-30 07:30:00|32239.3|32235.7|32274.3|32270.7|32274.8|32271.2|32232.8|32229.2|274
1661844900000|2022-08-30 07:35:00|32273.8|32270.2|32277.8|32274.2|32285.8|32282.2|32265.8|32262.2|336
1661845200000|2022-08-30 07:40:00|32278.3|32274.7|32297.8|32294.2|32298.3|32294.7|32273.3|32269.7|282
1661845500000|2022-08-30 07:45:00|32298.8|32295.2|32310.8|32307.2|32313.3|32309.7|32280.8|32277.2|374
1661845800000|2022-08-30 07:50:00|32310.3|32306.7|32295.8|32292.2|32319.8|32316.2|32291.8|32288.2|441
1661846100000|2022-08-30 07:55:00|32296.3|32292.7|32275.3|32271.7|32297.3|32293.7|32269.8|32266.2|330
1661846400000|2022-08-30 08:00:00|32275.8|32272.2|32341.3|32337.7|32353.8|32350.2|32274.8|32271.2|1215
1661846700000|2022-08-30 08:05:00|32340.8|32337.2|32354.8|32351.2|32360.8|32357.2|32339.3|32335.7|521
1661847000000|2022-08-30 08:10:00|32356.8|32353.2|32347.3|32343.7|32362.3|32358.7|32345.8|32342.2|359
1661847300000|2022-08-30 08:15:00|32347.8|32344.2|32370.8|32367.2|32371.8|32368.2|32346.8|32343.2|394
1661847600000|2022-08-30 08:20:00|32370.3|32366.7|32334.8|32331.2|32371.3|32367.7|32334.3|32330.7|583
1661847900000|2022-08-30 08:25:00|32334.3|32330.7|32346.3|32342.7|32349.3|32345.7|32333.8|32330.2|480
1661848200000|2022-08-30 08:30:00|32348.8|32345.2|32318.8|32315.2|32350.3|32346.7|32317.3|32313.7|393
1661848500000|2022-08-30 08:35:00|32319.3|32315.7|32313.8|32310.2|32321.3|32317.7|32312.3|32308.7|204
1661848800000|2022-08-30 08:40:00|32313.3|32309.7|32310.3|32306.7|32315.3|32311.7|32305.3|32301.7|225
1661849100000|2022-08-30 08:45:00|32309.8|32306.2|32306.8|32303.2|32314.8|32311.2|32302.8|32299.2|199
1661849400000|2022-08-30 08:50:00|32306.3|32302.7|32310.3|32306.7|32322.8|32319.2|32303.8|32300.2|304
1661849700000|2022-08-30 08:55:00|32309.8|32306.2|32312.8|32309.2|32316.8|32313.2|32307.3|32303.7|156
1661850000000|2022-08-30 09:00:00|32313.3|32309.7|32300.8|32297.2|32321.8|32318.2|32298.8|32295.2|229
1661850300000|2022-08-30 09:05:00|32301.3|32297.7|32293.8|32290.2|32304.8|32301.2|32292.3|32288.7|158
1661850600000|2022-08-30 09:10:00|32293.3|32289.7|32295.3|32291.7|32302.8|32299.2|32291.3|32287.7|183
1661850900000|2022-08-30 09:15:00|32294.8|32291.2|32286.8|32283.2|32301.3|32297.7|32278.8|32275.2|221
1661851200000|2022-08-30 09:20:00|32286.3|32282.7|32306.8|32303.2|32310.3|32306.7|32281.8|32278.2|160
1661851500000|2022-08-30 09:25:00|32306.3|32302.7|32304.8|32301.2|32312.3|32308.7|32297.8|32294.2|202
1661851800000|2022-08-30 09:30:00|32305.8|32302.2|32338.8|32335.2|32343.8|32340.2|32301.8|32298.2|335
1661852100000|2022-08-30 09:35:00|32338.3|32334.7|32340.3|32336.7|32343.8|32340.2|32330.8|32327.2|198
1661852400000|2022-08-30 09:40:00|32339.8|32336.2|32332.8|32329.2|32341.3|32337.7|32328.3|32324.7|136
1661852700000|2022-08-30 09:45:00|32333.3|32329.7|32320.3|32316.7|32334.3|32330.7|32313.8|32310.2|251
1661853000000|2022-08-30 09:50:00|32319.8|32316.2|32338.3|32334.7|32339.8|32336.2|32316.3|32312.7|222
1661853300000|2022-08-30 09:55:00|32339.8|32336.2|32331.8|32328.2|32340.8|32337.2|32325.8|32322.2|190
1661853600000|2022-08-30 10:00:00|32331.3|32327.7|32330.8|32327.2|32336.8|32333.2|32318.8|32315.2|297
1661853900000|2022-08-30 10:05:00|32330.3|32326.7|32354.8|32351.2|32362.8|32359.2|32329.3|32325.7|472
1661854200000|2022-08-30 10:10:00|32354.3|32350.7|32339.8|32336.2|32357.3|32353.7|32333.3|32329.7|366
1661854500000|2022-08-30 10:15:00|32336.8|32333.2|32325.8|32322.2|32337.8|32334.2|32322.8|32319.2|124
1661854800000|2022-08-30 10:20:00|32326.3|32322.7|32321.8|32318.2|32334.8|32331.2|32319.8|32316.2|168
1661855100000|2022-08-30 10:25:00|32322.3|32318.7|32334.3|32330.7|32334.3|32330.7|32320.8|32317.2|95
1661855400000|2022-08-30 10:30:00|32333.8|32330.2|32336.8|32333.2|32342.8|32339.2|32327.8|32324.2|157
1661855700000|2022-08-30 10:35:00|32337.3|32333.7|32322.8|32319.2|32337.8|32334.2|32322.3|32318.7|190
1661856000000|2022-08-30 10:40:00|32323.3|32319.7|32319.8|32316.2|32325.3|32321.7|32318.3|32314.7|111
1661856300000|2022-08-30 10:45:00|32320.3|32316.7|32315.8|32312.2|32322.8|32319.2|32311.3|32307.7|219
1661856600000|2022-08-30 10:50:00|32313.8|32310.2|32321.8|32318.2|32324.3|32320.7|32313.8|32310.2|193
1661856900000|2022-08-30 10:55:00|32321.3|32317.7|32304.8|32301.2|32324.8|32321.2|32302.8|32299.2|201
1661857200000|2022-08-30 11:00:00|32305.3|32301.7|32323.8|32320.2|32325.8|32322.2|32304.3|32300.7|310
1661857500000|2022-08-30 11:05:00|32324.3|32320.7|32311.3|32307.7|32329.3|32325.7|32308.8|32305.2|270
1661857800000|2022-08-30 11:10:00|32310.8|32307.2|32311.8|32308.2|32318.3|32314.7|32302.3|32298.7|187
1661858100000|2022-08-30 11:15:00|32312.3|32308.7|32315.8|32312.2|32322.8|32319.2|32310.3|32306.7|171
1661858400000|2022-08-30 11:20:00|32316.3|32312.7|32299.8|32296.2|32318.3|32314.7|32297.3|32293.7|137
1661858700000|2022-08-30 11:25:00|32300.3|32296.7|32297.8|32294.2|32302.3|32298.7|32284.3|32280.7|237
1661859000000|2022-08-30 11:30:00|32298.3|32294.7|32300.8|32297.2|32307.8|32304.2|32294.8|32291.2|146
1661859300000|2022-08-30 11:35:00|32300.3|32296.7|32295.3|32291.7|32308.3|32304.7|32292.8|32289.2|213
1661859600000|2022-08-30 11:40:00|32294.8|32291.2|32305.3|32301.7|32306.3|32302.7|32294.3|32290.7|110
1661859900000|2022-08-30 11:45:00|32304.8|32301.2|32303.8|32300.2|32318.8|32315.2|32298.8|32295.2|176
1661860200000|2022-08-30 11:50:00|32304.3|32300.7|32274.8|32271.2|32304.8|32301.2|32268.8|32265.2|343
1661860500000|2022-08-30 11:55:00|32274.3|32270.7|32277.3|32273.7|32278.3|32274.7|32262.3|32258.7|294
1661860800000|2022-08-30 12:00:00|32279.8|32276.2|32304.3|32300.7|32305.3|32301.7|32275.8|32272.2|303
1661861100000|2022-08-30 12:05:00|32302.8|32299.2|32284.8|32281.2|32307.3|32303.7|32284.8|32281.2|383
1661861400000|2022-08-30 12:10:00|32285.3|32281.7|32294.3|32290.7|32300.8|32297.2|32280.8|32277.2|197
1661861700000|2022-08-30 12:15:00|32293.8|32290.2|32278.8|32275.2|32302.8|32299.2|32274.8|32271.2|291
1661862000000|2022-08-30 12:20:00|32279.8|32276.2|32256.8|32253.2|32279.8|32276.2|32250.8|32247.2|489
1661862300000|2022-08-30 12:25:00|32256.3|32252.7|32250.8|32247.2|32262.8|32259.2|32238.8|32235.2|472
1661862600000|2022-08-30 12:30:00|32250.3|32246.7|32210.3|32206.7|32250.3|32246.7|32207.8|32204.2|609
1661862900000|2022-08-30 12:35:00|32210.8|32207.2|32227.8|32224.2|32235.8|32232.2|32207.8|32204.2|390
1661863200000|2022-08-30 12:40:00|32228.3|32224.7|32226.8|32223.2|32237.8|32234.2|32206.8|32203.2|329
1661863500000|2022-08-30 12:45:00|32225.8|32222.2|32212.3|32208.7|32239.3|32235.7|32208.8|32205.2|377
1661863800000|2022-08-30 12:50:00|32211.8|32208.2|32216.8|32213.2|32225.8|32222.2|32201.8|32198.2|460
1661864100000|2022-08-30 12:55:00|32217.3|32213.7|32196.3|32192.7|32223.8|32220.2|32195.3|32191.7|491
1661864400000|2022-08-30 13:00:00|32194.3|32190.7|32201.3|32197.7|32213.3|32209.7|32188.8|32185.2|640
1661864700000|2022-08-30 13:05:00|32201.8|32198.2|32186.3|32182.7|32206.8|32203.2|32181.8|32178.2|512
1661865000000|2022-08-30 13:10:00|32188.3|32184.7|32202.8|32199.2|32207.3|32203.7|32182.3|32178.7|647
1661865300000|2022-08-30 13:15:00|32203.3|32199.7|32176.3|32172.7|32203.3|32199.7|32167.8|32164.2|832
1661865600000|2022-08-30 13:20:00|32176.8|32173.2|32199.3|32195.7|32199.3|32195.7|32169.3|32165.7|552
1661865900000|2022-08-30 13:25:00|32197.3|32193.7|32189.3|32185.7|32210.3|32206.7|32181.3|32177.7|1424
1661866200000|2022-08-30 13:30:00|32188.7|32186.3|32178.7|32176.3|32205.7|32203.3|32128.2|32125.8|5933
1661866500000|2022-08-30 13:35:00|32179.7|32177.3|32183.2|32180.8|32204.2|32201.8|32152.2|32149.8|3068
1661866800000|2022-08-30 13:40:00|32185.7|32183.3|32106.2|32103.8|32186.7|32184.3|32097.2|32094.8|3044
1661867100000|2022-08-30 13:45:00|32108.2|32105.8|32129.2|32126.8|32144.7|32142.3|32084.2|32081.8|3696
1661867400000|2022-08-30 13:50:00|32130.7|32128.3|32069.2|32066.8|32131.2|32128.8|32064.7|32062.3|2848
1661867700000|2022-08-30 13:55:00|32069.7|32067.3|32068.7|32066.3|32087.2|32084.8|32049.7|32047.3|2313
1661868000000|2022-08-30 14:00:00|32069.2|32066.8|32045.7|32043.3|32101.2|32098.8|32038.7|32036.3|3436
1661868300000|2022-08-30 14:05:00|32044.7|32042.3|31961.7|31959.3|32049.2|32046.8|31933.7|31931.3|5609
1661868600000|2022-08-30 14:10:00|31963.2|31960.8|31946.2|31943.8|31969.2|31966.8|31920.2|31917.8|2599
1661868900000|2022-08-30 14:15:00|31946.7|31944.3|31945.7|31943.3|31955.2|31952.8|31919.2|31916.8|1923
1661869200000|2022-08-30 14:20:00|31948.2|31945.8|31919.2|31916.8|31962.2|31959.8|31907.2|31904.8|2022
1661869500000|2022-08-30 14:25:00|31919.7|31917.3|31941.7|31939.3|31976.2|31973.8|31914.2|31911.8|2091
1661869800000|2022-08-30 14:30:00|31939.7|31937.3|31818.2|31815.8|31955.7|31953.3|31814.7|31812.3|3425
1661870100000|2022-08-30 14:35:00|31817.2|31814.8|31813.2|31810.8|31822.7|31820.3|31789.7|31787.3|2986
1661870400000|2022-08-30 14:40:00|31814.2|31811.8|31779.2|31776.8|31819.2|31816.8|31767.2|31764.8|2020
1661870700000|2022-08-30 14:45:00|31777.7|31775.3|31700.7|31698.3|31778.2|31775.8|31685.7|31683.3|3674
1661871000000|2022-08-30 14:50:00|31704.2|31701.8|31752.7|31750.3|31756.7|31754.3|31689.2|31686.8|3003
1661871300000|2022-08-30 14:55:00|31753.2|31750.8|31815.7|31813.3|31817.7|31815.3|31745.7|31743.3|3619
1661871600000|2022-08-30 15:00:00|31813.7|31811.3|31845.7|31843.3|31854.7|31852.3|31796.7|31794.3|4226
1661871900000|2022-08-30 15:05:00|31843.7|31841.3|31853.7|31851.3|31889.7|31887.3|31828.7|31826.3|3555
1661872200000|2022-08-30 15:10:00|31852.7|31850.3|31818.2|31815.8|31860.2|31857.8|31790.7|31788.3|2618
1661872500000|2022-08-30 15:15:00|31817.7|31815.3|31891.2|31888.8|31892.7|31890.3|31800.2|31797.8|3054
1661872800000|2022-08-30 15:20:00|31889.7|31887.3|31847.7|31845.3|31896.7|31894.3|31835.2|31832.8|2018
1661873100000|2022-08-30 15:25:00|31847.2|31844.8|31851.2|31848.8|31896.2|31893.8|31814.7|31812.3|2200
1661873400000|2022-08-30 15:30:00|31850.2|31847.8|31905.7|31903.3|31921.7|31919.3|31826.7|31824.3|2128
1661873700000|2022-08-30 15:35:00|31906.2|31903.8|31855.7|31853.3|31916.2|31913.8|31845.7|31843.3|1798
1661874000000|2022-08-30 15:40:00|31855.2|31852.8|31862.7|31860.3|31885.7|31883.3|31827.2|31824.8|1756
1661874300000|2022-08-30 15:45:00|31864.2|31861.8|31810.7|31808.3|31864.2|31861.8|31806.7|31804.3|1260
1661874600000|2022-08-30 15:50:00|31811.7|31809.3|31852.2|31849.8|31866.2|31863.8|31803.7|31801.3|1302
1661874900000|2022-08-30 15:55:00|31850.7|31848.3|31839.7|31837.3|31872.7|31870.3|31833.7|31831.3|1031
1661875200000|2022-08-30 16:00:00|31841.2|31838.8|31849.2|31846.8|31886.7|31884.3|31826.7|31824.3|1138
1661875500000|2022-08-30 16:05:00|31849.7|31847.3|31850.2|31847.8|31888.7|31886.3|31844.2|31841.8|968
1661875800000|2022-08-30 16:10:00|31851.2|31848.8|31886.2|31883.8|31888.2|31885.8|31828.2|31825.8|1124
1661876100000|2022-08-30 16:15:00|31888.2|31885.8|31869.7|31867.3|31932.7|31930.3|31859.7|31857.3|1980
1661876400000|2022-08-30 16:20:00|31869.2|31866.8|31852.7|31850.3|31875.2|31872.8|31844.7|31842.3|1085
1661876700000|2022-08-30 16:25:00|31851.2|31848.8|31849.7|31847.3|31855.7|31853.3|31821.7|31819.3|1169
1661877000000|2022-08-30 16:30:00|31849.2|31846.8|31792.2|31789.8|31854.2|31851.8|31791.7|31789.3|1360
1661877300000|2022-08-30 16:35:00|31792.7|31790.3|31829.2|31826.8|31833.7|31831.3|31789.7|31787.3|1598
1661877600000|2022-08-30 16:40:00|31828.7|31826.3|31787.2|31784.8|31830.7|31828.3|31784.7|31782.3|975
1661877900000|2022-08-30 16:45:00|31786.7|31784.3|31795.7|31793.3|31799.7|31797.3|31765.7|31763.3|1271
1661878200000|2022-08-30 16:50:00|31797.2|31794.8|31816.2|31813.8|31824.7|31822.3|31792.2|31789.8|994
1661878500000|2022-08-30 16:55:00|31815.2|31812.8|31802.7|31800.3|31829.7|31827.3|31800.7|31798.3|828
1661878800000|2022-08-30 17:00:00|31802.2|31799.8|31802.2|31799.8|31817.2|31814.8|31788.7|31786.3|777
1661879100000|2022-08-30 17:05:00|31801.7|31799.3|31780.2|31777.8|31826.7|31824.3|31775.7|31773.3|993
1661879400000|2022-08-30 17:10:00|31779.7|31777.3|31730.7|31728.3|31791.7|31789.3|31728.7|31726.3|1623
1661879700000|2022-08-30 17:15:00|31730.2|31727.8|31716.7|31714.3|31749.2|31746.8|31713.7|31711.3|1068
1661880000000|2022-08-30 17:20:00|31718.2|31715.8|31707.2|31704.8|31726.2|31723.8|31699.7|31697.3|871
1661880300000|2022-08-30 17:25:00|31706.7|31704.3|31735.2|31732.8|31735.2|31732.8|31699.2|31696.8|1067
1661880600000|2022-08-30 17:30:00|31733.2|31730.8|31727.2|31724.8|31761.7|31759.3|31719.7|31717.3|1088
1661880900000|2022-08-30 17:35:00|31727.7|31725.3|31709.7|31707.3|31737.2|31734.8|31690.2|31687.8|1045
1661881200000|2022-08-30 17:40:00|31709.2|31706.8|31649.7|31647.3|31721.7|31719.3|31649.7|31647.3|1704
1661881500000|2022-08-30 17:45:00|31649.2|31646.8|31723.7|31721.3|31729.2|31726.8|31641.2|31638.8|2055
1661881800000|2022-08-30 17:50:00|31724.2|31721.8|31753.7|31751.3|31769.2|31766.8|31709.7|31707.3|1088
1661882100000|2022-08-30 17:55:00|31754.7|31752.3|31742.2|31739.8|31765.7|31763.3|31735.7|31733.3|924
1661882400000|2022-08-30 18:00:00|31740.7|31738.3|31773.7|31771.3|31778.2|31775.8|31717.7|31715.3|1293
1661882700000|2022-08-30 18:05:00|31773.2|31770.8|31749.7|31747.3|31786.2|31783.8|31745.2|31742.8|993
1661883000000|2022-08-30 18:10:00|31749.2|31746.8|31771.7|31769.3|31787.7|31785.3|31745.7|31743.3|708
1661883300000|2022-08-30 18:15:00|31771.2|31768.8|31761.7|31759.3|31790.2|31787.8|31757.2|31754.8|820
1661883600000|2022-08-30 18:20:00|31762.7|31760.3|31765.2|31762.8|31780.7|31778.3|31741.2|31738.8|904
1661883900000|2022-08-30 18:25:00|31766.2|31763.8|31714.7|31712.3|31773.2|31770.8|31712.7|31710.3|1448
1661884200000|2022-08-30 18:30:00|31715.2|31712.8|31766.2|31763.8|31779.2|31776.8|31713.2|31710.8|1197
1661884500000|2022-08-30 18:35:00|31766.7|31764.3|31764.2|31761.8|31773.7|31771.3|31728.2|31725.8|762
1661884800000|2022-08-30 18:40:00|31764.7|31762.3|31714.2|31711.8|31776.2|31773.8|31705.7|31703.3|1062
1661885100000|2022-08-30 18:45:00|31713.7|31711.3|31735.2|31732.8|31736.7|31734.3|31711.2|31708.8|707
1661885400000|2022-08-30 18:50:00|31735.7|31733.3|31733.7|31731.3|31745.2|31742.8|31715.7|31713.3|641
1661885700000|2022-08-30 18:55:00|31734.2|31731.8|31735.7|31733.3|31759.2|31756.8|31702.7|31700.3|1207
1661886000000|2022-08-30 19:00:00|31736.2|31733.8|31777.2|31774.8|31818.7|31816.3|31726.2|31723.8|1848
1661886300000|2022-08-30 19:05:00|31776.7|31774.3|31839.2|31836.8|31841.2|31838.8|31772.7|31770.3|1473
1661886600000|2022-08-30 19:10:00|31837.7|31835.3|31862.2|31859.8|31882.2|31879.8|31831.7|31829.3|1570
1661886900000|2022-08-30 19:15:00|31862.7|31860.3|31857.2|31854.8|31873.7|31871.3|31825.7|31823.3|1079
1661887200000|2022-08-30 19:20:00|31856.7|31854.3|31860.2|31857.8|31865.7|31863.3|31821.2|31818.8|940
1661887500000|2022-08-30 19:25:00|31859.7|31857.3|31821.2|31818.8|31862.7|31860.3|31814.2|31811.8|874
1661887800000|2022-08-30 19:30:00|31822.2|31819.8|31778.2|31775.8|31826.2|31823.8|31745.2|31742.8|1801
1661888100000|2022-08-30 19:35:00|31777.7|31775.3|31803.2|31800.8|31809.7|31807.3|31775.7|31773.3|1069
1661888400000|2022-08-30 19:40:00|31802.7|31800.3|31823.2|31820.8|31848.2|31845.8|31798.2|31795.8|1543
1661888700000|2022-08-30 19:45:00|31823.7|31821.3|31749.2|31746.8|31827.2|31824.8|31726.7|31724.3|1796
1661889000000|2022-08-30 19:50:00|31750.2|31747.8|31747.2|31744.8|31793.2|31790.8|31723.2|31720.8|2594
1661889300000|2022-08-30 19:55:00|31746.7|31744.3|31795.2|31792.8|31817.7|31815.3|31746.7|31744.3|4228
1661889600000|2022-08-30 20:00:00|31757.1|31754.7|31766.8|31762|31786.8|31782|31754.3|31749.5|1984
1661889900000|2022-08-30 20:05:00|31767.3|31762.5|31771.8|31767|31786.3|31781.5|31763.8|31759|1204
1661890200000|2022-08-30 20:10:00|31771.3|31766.5|31803.8|31799|31824.3|31819.5|31769.8|31765|1032
1661890500000|2022-08-30 20:15:00|31803.3|31798.5|31786.8|31782|31804.3|31799.5|31784.3|31779.5|199
1661890800000|2022-08-30 20:20:00|31786.3|31781.5|31773.8|31769|31788.3|31783.5|31773.8|31769|245
1661891100000|2022-08-30 20:25:00|31774.3|31769.5|31791.8|31787|31792.8|31788|31774.3|31769.5|51
1661891400000|2022-08-30 20:30:00|31792.3|31787.5|31799.3|31794.5|31799.3|31794.5|31790.8|31786|71
1661891700000|2022-08-30 20:35:00|31799.8|31795|31789.3|31784.5|31800.8|31796|31789.3|31784.5|86
1661892000000|2022-08-30 20:40:00|31789.8|31785|31781.3|31776.5|31797.8|31793|31780.8|31776|218
1661892300000|2022-08-30 20:45:00|31781.8|31777|31777.3|31772.5|31792.8|31788|31772.3|31767.5|207
1661892600000|2022-08-30 20:50:00|31776.8|31772|31779.3|31774.5|31780.3|31775.5|31760.8|31756|145
1661892900000|2022-08-30 20:55:00|31778.8|31774|31783.1|31773.3|31786.8|31782|31775.8|31771|128
1661893200000|2022-08-30 21:00:00|31784.3|31774.5|31779.1|31769.3|31784.4|31774.6|31779.1|31769.3|0
1661893500000|2022-08-30 21:05:00|31779|31769.2|31774.1|31764.3|31782|31772.2|31774.1|31764.3|0
1661893800000|2022-08-30 21:10:00|31772.1|31762.3|31769.1|31759.3|31772.4|31762.6|31769.1|31759.3|0
1661894100000|2022-08-30 21:15:00|31769|31759.2|31774|31764.2|31775.8|31766|31769|31759.2|0
1661894400000|2022-08-30 21:20:00|31774.1|31764.3|31773.9|31764.1|31774.7|31764.9|31770.9|31761.1|0
1661894700000|2022-08-30 21:25:00|31773.6|31763.8|31776.5|31766.7|31776.9|31767.1|31773.6|31763.8|0
1661895000000|2022-08-30 21:30:00|31776.3|31766.5|31772|31762.2|31776.3|31766.5|31771.6|31761.8|0
1661895300000|2022-08-30 21:35:00|31771.3|31761.5|31770.4|31760.6|31772.2|31762.4|31770.4|31760.6|0
1661895600000|2022-08-30 21:40:00|31771.1|31761.3|31774.4|31764.6|31774.4|31764.6|31771.1|31761.3|0
1661895900000|2022-08-30 21:45:00|31774.7|31764.9|31772.8|31763|31775.7|31765.9|31772.5|31762.7|0
1661896200000|2022-08-30 21:50:00|31773.4|31763.6|31773.1|31763.3|31773.7|31763.9|31771.4|31761.6|0
1661896500000|2022-08-30 21:55:00|31775.4|31765.6|31777|31767.2|31777.4|31767.6|31773.5|31763.7|0
1661896800000|2022-08-30 22:00:00|31792|31782.2|31761.8|31757|31792|31782.5|31757.3|31752.5|339
1661897100000|2022-08-30 22:05:00|31762.3|31757.5|31758.8|31754|31766.8|31762|31750.3|31745.5|92
1661897400000|2022-08-30 22:10:00|31759.3|31754.5|31760.8|31756|31769.3|31764.5|31757.3|31752.5|71
1661897700000|2022-08-30 22:15:00|31760.3|31755.5|31761.3|31756.5|31763.8|31759|31750.3|31745.5|68
1661898000000|2022-08-30 22:20:00|31761.8|31757|31757.3|31752.5|31762.3|31757.5|31751.3|31746.5|42
1661898300000|2022-08-30 22:25:00|31757.8|31753|31754.3|31749.5|31761.8|31757|31752.8|31748|52
1661898600000|2022-08-30 22:30:00|31754.8|31750|31768.3|31763.5|31774.3|31769.5|31754.8|31750|148
1661898900000|2022-08-30 22:35:00|31767.8|31763|31777.3|31772.5|31779.8|31775|31761.3|31756.5|88
1661899200000|2022-08-30 22:40:00|31776.8|31772|31784.3|31779.5|31784.3|31779.5|31775.3|31770.5|85
1661899500000|2022-08-30 22:45:00|31783.8|31779|31784.3|31779.5|31786.8|31782|31777.3|31772.5|65
1661899800000|2022-08-30 22:50:00|31784.8|31780|31785.3|31780.5|31793.3|31788.5|31784.8|31780|85
1661900100000|2022-08-30 22:55:00|31784.8|31780|31788.3|31783.5|31790.8|31786|31779.3|31774.5|42
1661900400000|2022-08-30 23:00:00|31787.8|31783|31785.8|31781|31793.8|31789|31784.3|31779.5|77
1661900700000|2022-08-30 23:05:00|31786.3|31781.5|31783.3|31778.5|31787.3|31782.5|31781.3|31776.5|43
1661901000000|2022-08-30 23:10:00|31783.8|31779|31769.3|31764.5|31786.3|31781.5|31762.8|31758|147
1661901300000|2022-08-30 23:15:00|31769.8|31765|31766.3|31761.5|31773.8|31769|31766.3|31761.5|50
1661901600000|2022-08-30 23:20:00|31766.8|31762|31769.8|31765|31769.8|31765|31765.3|31760.5|25
1661901900000|2022-08-30 23:25:00|31770.3|31765.5|31770.8|31766|31772.3|31767.5|31762.3|31757.5|72
1661902200000|2022-08-30 23:30:00|31770.3|31765.5|31750.3|31745.5|31771.3|31766.5|31744.3|31739.5|152
1661902500000|2022-08-30 23:35:00|31750.8|31746|31757.3|31752.5|31764.3|31759.5|31749.3|31744.5|86
1661902800000|2022-08-30 23:40:00|31756.3|31751.5|31763.3|31758.5|31768.3|31763.5|31756.3|31751.5|86
1661903100000|2022-08-30 23:45:00|31762.8|31758|31764.3|31759.5|31768.8|31764|31760.3|31755.5|58
1661903400000|2022-08-30 23:50:00|31764.8|31760|31762.3|31757.5|31769.8|31765|31757.3|31752.5|74
1661903700000|2022-08-30 23:55:00|31762.8|31758|31782.3|31777.5|31785.3|31780.5|31761.3|31756.5|95
1661904000000|2022-08-31 00:00:00|31781.8|31777|31787.3|31782.5|31789.3|31784.5|31769.8|31765|142
1661904300000|2022-08-31 00:05:00|31787.8|31783|31819.3|31814.5|31821.3|31816.5|31779.3|31774.5|280
1661904600000|2022-08-31 00:10:00|31819.8|31815|31808.3|31803.5|31824.3|31819.5|31804.3|31799.5|152
1661904900000|2022-08-31 00:15:00|31808.8|31804|31808.3|31803.5|31810.3|31805.5|31796.3|31791.5|104
1661905200000|2022-08-31 00:20:00|31808.8|31804|31822.8|31818|31824.3|31819.5|31807.8|31803|73
1661905500000|2022-08-31 00:25:00|31822.3|31817.5|31823.8|31819|31830.3|31825.5|31815.3|31810.5|158
1661905800000|2022-08-31 00:30:00|31824.3|31819.5|31824.3|31819.5|31836.8|31832|31819.3|31814.5|173
1661906100000|2022-08-31 00:35:00|31822.8|31818|31827.3|31822.5|31827.3|31822.5|31810.8|31806|67
1661906400000|2022-08-31 00:40:00|31826.8|31822|31857.8|31853|31861.8|31857|31825.3|31820.5|386
1661906700000|2022-08-31 00:45:00|31856.8|31852|31861.3|31856.5|31869.8|31865|31854.3|31849.5|207
1661907000000|2022-08-31 00:50:00|31860.8|31856|31857.3|31852.5|31862.3|31857.5|31854.3|31849.5|82
1661907300000|2022-08-31 00:55:00|31857.8|31853|31858.3|31853.5|31860.3|31855.5|31853.8|31849|72
1661907600000|2022-08-31 01:00:00|31857.8|31853|31847.3|31842.5|31862.3|31857.5|31845.3|31840.5|232
1661907900000|2022-08-31 01:05:00|31847.8|31843|31853.3|31848.5|31854.8|31850|31841.3|31836.5|64
1661908200000|2022-08-31 01:10:00|31852.8|31848|31859.3|31854.5|31859.3|31854.5|31846.8|31842|56
1661908500000|2022-08-31 01:15:00|31858.8|31854|31852.3|31847.5|31858.8|31854|31842.3|31837.5|67
1661908800000|2022-08-31 01:20:00|31852.8|31848|31847.3|31842.5|31858.3|31853.5|31842.8|31838|85
1661909100000|2022-08-31 01:25:00|31847.8|31843|31851.3|31846.5|31857.3|31852.5|31847.8|31843|53
1661909400000|2022-08-31 01:30:00|31851.8|31847|31876.3|31871.5|31878.3|31873.5|31851.8|31847|324
1661909700000|2022-08-31 01:35:00|31876.8|31872|31874.8|31870|31882.3|31877.5|31870.3|31865.5|112
1661910000000|2022-08-31 01:40:00|31876.3|31871.5|31872.3|31867.5|31886.8|31882|31871.3|31866.5|168
1661910300000|2022-08-31 01:45:00|31872.8|31868|31867.8|31863|31873.8|31869|31862.3|31857.5|93
1661910600000|2022-08-31 01:50:00|31868.3|31863.5|31855.3|31850.5|31870.3|31865.5|31855.3|31850.5|75
1661910900000|2022-08-31 01:55:00|31855.8|31851|31860.3|31855.5|31866.3|31861.5|31855.3|31850.5|56
1661911200000|2022-08-31 02:00:00|31859.8|31855|31877.3|31872.5|31878.3|31873.5|31859.3|31854.5|60
1661911500000|2022-08-31 02:05:00|31876.8|31872|31875.8|31871|31880.8|31876|31869.3|31864.5|68
1661911800000|2022-08-31 02:10:00|31875.3|31870.5|31870.3|31865.5|31875.8|31871|31863.3|31858.5|81
1661912100000|2022-08-31 02:15:00|31870.8|31866|31877.3|31872.5|31878.8|31874|31865.8|31861|39
1661912400000|2022-08-31 02:20:00|31876.8|31872|31868.3|31863.5|31879.8|31875|31866.3|31861.5|50
1661912700000|2022-08-31 02:25:00|31867.8|31863|31875.3|31870.5|31877.3|31872.5|31864.8|31860|38
1661913000000|2022-08-31 02:30:00|31874.8|31870|31878.3|31873.5|31886.8|31882|31874.8|31870|90
1661913300000|2022-08-31 02:35:00|31877.8|31873|31899.8|31895|31906.3|31901.5|31874.8|31870|188
1661913600000|2022-08-31 02:40:00|31899.3|31894.5|31887.3|31882.5|31900.3|31895.5|31887.3|31882.5|78
1661913900000|2022-08-31 02:45:00|31887.8|31883|31892.3|31887.5|31896.3|31891.5|31887.8|31883|101
1661914200000|2022-08-31 02:50:00|31892.8|31888|31890.3|31885.5|31898.8|31894|31890.3|31885.5|131
1661914500000|2022-08-31 02:55:00|31889.8|31885|31888.8|31884|31895.8|31891|31883.3|31878.5|58
1661914800000|2022-08-31 03:00:00|31888.3|31883.5|31889.3|31884.5|31892.3|31887.5|31880.8|31876|86
1661915100000|2022-08-31 03:05:00|31888.8|31884|31892.3|31887.5|31894.8|31890|31886.8|31882|33
1661915400000|2022-08-31 03:10:00|31892.8|31888|31904.8|31900|31907.8|31903|31890.8|31886|101
1661915700000|2022-08-31 03:15:00|31905.3|31900.5|31899.3|31894.5|31905.3|31900.5|31896.3|31891.5|53
1661916000000|2022-08-31 03:20:00|31899.8|31895|31945.3|31940.5|31960.8|31956|31897.8|31893|930
1661916300000|2022-08-31 03:25:00|31944.8|31940|31948.3|31943.5|31949.3|31944.5|31933.3|31928.5|185
1661916600000|2022-08-31 03:30:00|31948.8|31944|31956.3|31951.5|31958.8|31954|31940.3|31935.5|168
1661916900000|2022-08-31 03:35:00|31955.8|31951|31956.3|31951.5|31966.3|31961.5|31951.8|31947|130
1661917200000|2022-08-31 03:40:00|31955.8|31951|31942.3|31937.5|31955.8|31951|31940.3|31935.5|117
1661917500000|2022-08-31 03:45:00|31942.8|31938|31937.3|31932.5|31943.8|31939|31936.3|31931.5|89
1661917800000|2022-08-31 03:50:00|31937.8|31933|31935.3|31930.5|31938.3|31933.5|31932.8|31928|69
1661918100000|2022-08-31 03:55:00|31934.8|31930|31941.3|31936.5|31943.3|31938.5|31932.3|31927.5|47
1661918400000|2022-08-31 04:00:00|31941.8|31937|31950.3|31945.5|31952.8|31948|31939.3|31934.5|84
1661918700000|2022-08-31 04:05:00|31949.8|31945|31944.3|31939.5|31953.3|31948.5|31942.3|31937.5|33
1661919000000|2022-08-31 04:10:00|31944.8|31940|31949.3|31944.5|31951.3|31946.5|31941.3|31936.5|43
1661919300000|2022-08-31 04:15:00|31949.8|31945|31950.3|31945.5|31952.8|31948|31949.3|31944.5|26
1661919600000|2022-08-31 04:20:00|31948.3|31943.5|31951.3|31946.5|31952.8|31948|31948.3|31943.5|65
1661919900000|2022-08-31 04:25:00|31951.8|31947|31943.8|31939|31952.3|31947.5|31942.3|31937.5|145
1661920200000|2022-08-31 04:30:00|31943.3|31938.5|31960.3|31955.5|31960.3|31955.5|31938.3|31933.5|159
1661920500000|2022-08-31 04:35:00|31961.3|31956.5|31971.3|31966.5|31988.8|31984|31960.3|31955.5|566
1661920800000|2022-08-31 04:40:00|31970.8|31966|31972.3|31967.5|31978.3|31973.5|31968.8|31964|101
1661921100000|2022-08-31 04:45:00|31971.8|31967|31961.3|31956.5|31972.3|31967.5|31960.3|31955.5|103
1661921400000|2022-08-31 04:50:00|31960.8|31956|31956.3|31951.5|31963.3|31958.5|31954.8|31950|100
1661921700000|2022-08-31 04:55:00|31955.8|31951|31958.3|31953.5|31961.8|31957|31949.3|31944.5|131
1661922000000|2022-08-31 05:00:00|31957.3|31952.5|31944.3|31939.5|31961.3|31956.5|31943.8|31939|102
1661922300000|2022-08-31 05:05:00|31943.8|31939|31944.3|31939.5|31949.8|31945|31936.8|31932|148
1661922600000|2022-08-31 05:10:00|31943.8|31939|31958.3|31953.5|31962.3|31957.5|31943.3|31938.5|55
1661922900000|2022-08-31 05:15:00|31957.8|31953|31958.8|31954|31965.3|31960.5|31954.3|31949.5|81
1661923200000|2022-08-31 05:20:00|31959.3|31954.5|31970.3|31965.5|31970.8|31966|31951.8|31947|88
1661923500000|2022-08-31 05:25:00|31969.8|31965|31957.8|31953|31983.8|31979|31956.3|31951.5|161
1661923800000|2022-08-31 05:30:00|31957.3|31952.5|31954.8|31950|31959.8|31955|31949.8|31945|129
1661924100000|2022-08-31 05:35:00|31955.3|31950.5|31950.3|31945.5|31956.3|31951.5|31948.3|31943.5|97
1661924400000|2022-08-31 05:40:00|31949.8|31945|31930.8|31926|31949.8|31945|31928.3|31923.5|192
1661924700000|2022-08-31 05:45:00|31931.3|31926.5|31921.3|31916.5|31933.3|31928.5|31916.3|31911.5|197
1661925000000|2022-08-31 05:50:00|31921.8|31917|31932.3|31927.5|31939.3|31934.5|31921.3|31916.5|129
1661925300000|2022-08-31 05:55:00|31932.8|31928|31949.3|31944.5|31952.3|31947.5|31931.3|31926.5|139
1661925600000|2022-08-31 06:00:00|31948.8|31944|31942.2|31938.6|31972.2|31968.6|31933.7|31930.1|345
1661925900000|2022-08-31 06:05:00|31942.7|31939.1|31964.2|31960.6|31967.2|31963.6|31939.2|31935.6|190
1661926200000|2022-08-31 06:10:00|31963.7|31960.1|31966.2|31962.6|31974.7|31971.1|31957.2|31953.6|139
1661926500000|2022-08-31 06:15:00|31959.7|31956.1|31927.7|31924.1|31959.7|31956.1|31923.7|31920.1|290
1661926800000|2022-08-31 06:20:00|31927.2|31923.6|31924.7|31921.1|31938.2|31934.6|31920.7|31917.1|189
1661927100000|2022-08-31 06:25:00|31924.2|31920.6|31924.7|31921.1|31930.7|31927.1|31920.2|31916.6|187
1661927400000|2022-08-31 06:30:00|31924.2|31920.6|31920.2|31916.6|31926.7|31923.1|31907.2|31903.6|278
1661927700000|2022-08-31 06:35:00|31919.7|31916.1|31926.7|31923.1|31927.7|31924.1|31910.7|31907.1|120
1661928000000|2022-08-31 06:40:00|31926.2|31922.6|31913.7|31910.1|31926.2|31922.6|31903.7|31900.1|157
1661928300000|2022-08-31 06:45:00|31913.2|31909.6|31920.7|31917.1|31928.7|31925.1|31911.7|31908.1|222
1661928600000|2022-08-31 06:50:00|31920.2|31916.6|31918.2|31914.6|31928.2|31924.6|31912.7|31909.1|91
1661928900000|2022-08-31 06:55:00|31918.7|31915.1|31922.7|31919.1|31926.7|31923.1|31910.2|31906.6|114
1661929200000|2022-08-31 07:00:00|31924.2|31920.6|31927.2|31923.6|31943.7|31940.1|31914.2|31910.6|471
1661929500000|2022-08-31 07:05:00|31926.7|31923.1|31906.7|31903.1|31934.2|31930.6|31887.2|31883.6|451
1661929800000|2022-08-31 07:10:00|31906.2|31902.6|31911.7|31908.1|31914.7|31911.1|31880.7|31877.1|365
1661930100000|2022-08-31 07:15:00|31911.2|31907.6|31929.7|31926.1|31933.7|31930.1|31907.7|31904.1|246
1661930400000|2022-08-31 07:20:00|31929.2|31925.6|31925.2|31921.6|31929.7|31926.1|31903.2|31899.6|104
1661930700000|2022-08-31 07:25:00|31924.7|31921.1|31894.7|31891.1|31927.7|31924.1|31883.7|31880.1|263
1661931000000|2022-08-31 07:30:00|31894.2|31890.6|31871.7|31868.1|31894.2|31890.6|31869.7|31866.1|309
1661931300000|2022-08-31 07:35:00|31872.2|31868.6|31865.7|31862.1|31884.2|31880.6|31846.7|31843.1|527
1661931600000|2022-08-31 07:40:00|31866.2|31862.6|31840.2|31836.6|31875.2|31871.6|31835.7|31832.1|294
1661931900000|2022-08-31 07:45:00|31839.7|31836.1|31820.7|31817.1|31839.7|31836.1|31811.2|31807.6|440
1661932200000|2022-08-31 07:50:00|31820.2|31816.6|31821.7|31818.1|31831.7|31828.1|31809.2|31805.6|317
1661932500000|2022-08-31 07:55:00|31821.2|31817.6|31815.7|31812.1|31843.7|31840.1|31815.2|31811.6|338
1661932800000|2022-08-31 08:00:00|31815.2|31811.6|31825.7|31822.1|31847.7|31844.1|31802.7|31799.1|504
1661933100000|2022-08-31 08:05:00|31826.2|31822.6|31802.2|31798.6|31830.2|31826.6|31799.2|31795.6|448
1661933400000|2022-08-31 08:10:00|31802.7|31799.1|31795.7|31792.1|31821.7|31818.1|31795.7|31792.1|304
1661933700000|2022-08-31 08:15:00|31796.2|31792.6|31822.7|31819.1|31828.7|31825.1|31793.2|31789.6|421
1661934000000|2022-08-31 08:20:00|31822.2|31818.6|31773.7|31770.1|31824.7|31821.1|31764.7|31761.1|510
1661934300000|2022-08-31 08:25:00|31774.2|31770.6|31774.7|31771.1|31779.2|31775.6|31747.7|31744.1|656
1661934600000|2022-08-31 08:30:00|31775.2|31771.6|31750.2|31746.6|31779.2|31775.6|31745.2|31741.6|415
1661934900000|2022-08-31 08:35:00|31749.7|31746.1|31775.7|31772.1|31778.7|31775.1|31743.7|31740.1|305
1661935200000|2022-08-31 08:40:00|31775.2|31771.6|31785.7|31782.1|31790.7|31787.1|31762.2|31758.6|448
1661935500000|2022-08-31 08:45:00|31785.2|31781.6|31807.2|31803.6|31816.7|31813.1|31784.2|31780.6|409
1661935800000|2022-08-31 08:50:00|31807.7|31804.1|31794.7|31791.1|31809.7|31806.1|31790.7|31787.1|143
1661936100000|2022-08-31 08:55:00|31794.2|31790.6|31774.7|31771.1|31804.7|31801.1|31769.2|31765.6|152
1661936400000|2022-08-31 09:00:00|31774.2|31770.6|31736.2|31732.6|31774.7|31771.1|31732.7|31729.1|661
1661936700000|2022-08-31 09:05:00|31736.7|31733.1|31721.2|31717.6|31741.7|31738.1|31713.7|31710.1|506
1661937000000|2022-08-31 09:10:00|31720.7|31717.1|31693.7|31690.1|31727.7|31724.1|31688.7|31685.1|680
1661937300000|2022-08-31 09:15:00|31694.2|31690.6|31710.2|31706.6|31722.7|31719.1|31688.7|31685.1|388
1661937600000|2022-08-31 09:20:00|31709.7|31706.1|31718.2|31714.6|31723.2|31719.6|31703.7|31700.1|266
1661937900000|2022-08-31 09:25:00|31717.7|31714.1|31690.7|31687.1|31720.2|31716.6|31688.2|31684.6|342
1661938200000|2022-08-31 09:30:00|31691.7|31688.1|31705.7|31702.1|31713.7|31710.1|31687.7|31684.1|391
1661938500000|2022-08-31 09:35:00|31705.2|31701.6|31690.2|31686.6|31721.2|31717.6|31683.7|31680.1|540
1661938800000|2022-08-31 09:40:00|31690.7|31687.1|31720.7|31717.1|31722.2|31718.6|31687.7|31684.1|351
1661939100000|2022-08-31 09:45:00|31721.2|31717.6|31694.2|31690.6|31725.7|31722.1|31682.2|31678.6|419
1661939400000|2022-08-31 09:50:00|31695.7|31692.1|31717.2|31713.6|31721.7|31718.1|31692.7|31689.1|295
1661939700000|2022-08-31 09:55:00|31713.2|31709.6|31699.7|31696.1|31715.2|31711.6|31689.7|31686.1|294
1661940000000|2022-08-31 10:00:00|31699.2|31695.6|31697.7|31694.1|31712.2|31708.6|31676.7|31673.1|391
1661940300000|2022-08-31 10:05:00|31697.2|31693.6|31701.7|31698.1|31712.7|31709.1|31687.7|31684.1|259
1661940600000|2022-08-31 10:10:00|31702.2|31698.6|31735.2|31731.6|31738.7|31735.1|31701.7|31698.1|393
1661940900000|2022-08-31 10:15:00|31736.7|31733.1|31735.7|31732.1|31749.2|31745.6|31726.7|31723.1|347
1661941200000|2022-08-31 10:20:00|31736.2|31732.6|31764.7|31761.1|31764.7|31761.1|31733.7|31730.1|341
1661941500000|2022-08-31 10:25:00|31761.7|31758.1|31760.7|31757.1|31772.2|31768.6|31753.7|31750.1|323
1661941800000|2022-08-31 10:30:00|31761.2|31757.6|31724.7|31721.1|31762.7|31759.1|31721.2|31717.6|421
1661942100000|2022-08-31 10:35:00|31725.2|31721.6|31767.2|31763.6|31770.7|31767.1|31723.2|31719.6|479
1661942400000|2022-08-31 10:40:00|31766.7|31763.1|31768.2|31764.6|31776.2|31772.6|31753.2|31749.6|346
1661942700000|2022-08-31 10:45:00|31768.7|31765.1|31789.2|31785.6|31790.7|31787.1|31755.2|31751.6|373
1661943000000|2022-08-31 10:50:00|31788.7|31785.1|31817.7|31814.1|31822.2|31818.6|31785.7|31782.1|577
1661943300000|2022-08-31 10:55:00|31817.2|31813.6|31773.7|31770.1|31817.2|31813.6|31773.2|31769.6|253
1661943600000|2022-08-31 11:00:00|31774.2|31770.6|31802.7|31799.1|31812.2|31808.6|31772.2|31768.6|339
1661943900000|2022-08-31 11:05:00|31804.7|31801.1|31780.2|31776.6|31806.7|31803.1|31776.7|31773.1|238
1661944200000|2022-08-31 11:10:00|31781.7|31778.1|31784.2|31780.6|31797.7|31794.1|31769.2|31765.6|343
1661944500000|2022-08-31 11:15:00|31783.7|31780.1|31821.7|31818.1|31823.7|31820.1|31774.7|31771.1|298
1661944800000|2022-08-31 11:20:00|31821.2|31817.6|31819.7|31816.1|31830.7|31827.1|31808.2|31804.6|366
1661945100000|2022-08-31 11:25:00|31821.2|31817.6|31798.7|31795.1|31822.7|31819.1|31791.7|31788.1|244
1661945400000|2022-08-31 11:30:00|31799.2|31795.6|31778.7|31775.1|31807.7|31804.1|31775.7|31772.1|246
1661945700000|2022-08-31 11:35:00|31779.2|31775.6|31764.7|31761.1|31792.7|31789.1|31763.7|31760.1|229
1661946000000|2022-08-31 11:40:00|31764.2|31760.6|31774.7|31771.1|31783.2|31779.6|31764.2|31760.6|204
1661946300000|2022-08-31 11:45:00|31775.2|31771.6|31760.7|31757.1|31779.7|31776.1|31758.7|31755.1|236
1661946600000|2022-08-31 11:50:00|31761.2|31757.6|31774.2|31770.6|31782.7|31779.1|31753.7|31750.1|204
1661946900000|2022-08-31 11:55:00|31773.7|31770.1|31793.7|31790.1|31797.7|31794.1|31772.2|31768.6|240
1661947200000|2022-08-31 12:00:00|31793.2|31789.6|31825.7|31822.1|31825.7|31822.1|31776.7|31773.1|592
1661947500000|2022-08-31 12:05:00|31825.2|31821.6|31822.7|31819.1|31839.7|31836.1|31814.2|31810.6|488
1661947800000|2022-08-31 12:10:00|31820.7|31817.1|31818.2|31814.6|31835.7|31832.1|31812.7|31809.1|288
1661948100000|2022-08-31 12:15:00|31818.7|31815.1|31844.7|31841.1|31860.7|31857.1|31818.7|31815.1|1088
1661948400000|2022-08-31 12:20:00|31845.7|31842.1|31812.7|31809.1|31851.2|31847.6|31807.7|31804.1|676
1661948700000|2022-08-31 12:25:00|31813.2|31809.6|31824.7|31821.1|31832.7|31829.1|31804.2|31800.6|412
1661949000000|2022-08-31 12:30:00|31824.2|31820.6|31799.2|31795.6|31828.2|31824.6|31794.7|31791.1|485
1661949300000|2022-08-31 12:35:00|31798.2|31794.6|31809.2|31805.6|31824.7|31821.1|31792.7|31789.1|432
1661949600000|2022-08-31 12:40:00|31808.7|31805.1|31811.2|31807.6|31820.7|31817.1|31798.2|31794.6|573
1661949900000|2022-08-31 12:45:00|31812.2|31808.6|31849.7|31846.1|31849.7|31846.1|31804.7|31801.1|392
1661950200000|2022-08-31 12:50:00|31848.7|31845.1|31853.2|31849.6|31858.7|31855.1|31842.7|31839.1|563
1661950500000|2022-08-31 12:55:00|31853.7|31850.1|31846.7|31843.1|31862.2|31858.6|31838.2|31834.6|379
1661950800000|2022-08-31 13:00:00|31845.7|31842.1|31862.7|31859.1|31866.7|31863.1|31841.7|31838.1|466
1661951100000|2022-08-31 13:05:00|31863.2|31859.6|31862.7|31859.1|31870.7|31867.1|31853.2|31849.6|357
1661951400000|2022-08-31 13:10:00|31861.7|31858.1|31864.7|31861.1|31894.7|31891.1|31861.7|31858.1|778
1661951700000|2022-08-31 13:15:00|31864.2|31860.6|31860.2|31856.6|31866.7|31863.1|31841.7|31838.1|837
1661952000000|2022-08-31 13:20:00|31860.7|31857.1|31855.2|31851.6|31873.2|31869.6|31853.2|31849.6|574
1661952300000|2022-08-31 13:25:00|31854.7|31851.1|31796.7|31793.1|31856.2|31852.6|31792.2|31788.6|1221
1661952600000|2022-08-31 13:30:00|31796.1|31793.7|31750.1|31747.7|31815.1|31812.7|31715.6|31713.2|7412
1661952900000|2022-08-31 13:35:00|31749.1|31746.7|31793.1|31790.7|31801.1|31798.7|31728.1|31725.7|4146
1661953200000|2022-08-31 13:40:00|31795.1|31792.7|31906.1|31903.7|31920.1|31917.7|31790.6|31788.2|4228
1661953500000|2022-08-31 13:45:00|31907.1|31904.7|31912.6|31910.2|31962.6|31960.2|31874.1|31871.7|5230
1661953800000|2022-08-31 13:50:00|31911.6|31909.2|31895.1|31892.7|31942.1|31939.7|31882.6|31880.2|2929
1661954100000|2022-08-31 13:55:00|31894.1|31891.7|31818.1|31815.7|31897.1|31894.7|31814.1|31811.7|2953
1661954400000|2022-08-31 14:00:00|31818.6|31816.2|31765.1|31762.7|31823.6|31821.2|31761.6|31759.2|3388
1661954700000|2022-08-31 14:05:00|31765.6|31763.2|31748.6|31746.2|31786.1|31783.7|31742.1|31739.7|2806
1661955000000|2022-08-31 14:10:00|31748.1|31745.7|31754.1|31751.7|31804.6|31802.2|31733.6|31731.2|2427
1661955300000|2022-08-31 14:15:00|31752.1|31749.7|31766.1|31763.7|31767.6|31765.2|31701.1|31698.7|3324
1661955600000|2022-08-31 14:20:00|31767.1|31764.7|31740.9|31738.5|31788.4|31786|31712.4|31710|2052
1661955900000|2022-08-31 14:25:00|31738.9|31736.5|31722.4|31720|31775.9|31773.5|31700.9|31698.5|2130
1661956200000|2022-08-31 14:30:00|31721.9|31719.5|31744.9|31742.5|31762.4|31760|31704.9|31702.5|1821
1661956500000|2022-08-31 14:35:00|31745.4|31743|31722.4|31720|31788.9|31786.5|31709.4|31707|2021
1661956800000|2022-08-31 14:40:00|31721.4|31719|31796.9|31794.5|31812.4|31810|31703.9|31701.5|2150
1661957100000|2022-08-31 14:45:00|31797.4|31795|31819.9|31817.5|31833.4|31831|31785.4|31783|2806
1661957400000|2022-08-31 14:50:00|31820.4|31818|31794.9|31792.5|31844.4|31842|31769.9|31767.5|2294
1661957700000|2022-08-31 14:55:00|31794.4|31792|31759.4|31757|31797.9|31795.5|31747.4|31745|1778
1661958000000|2022-08-31 15:00:00|31758.4|31756|31730.4|31728|31768.4|31766|31701.9|31699.5|3022
1661958300000|2022-08-31 15:05:00|31730.9|31728.5|31710.4|31708|31732.9|31730.5|31670.4|31668|2292
1661958600000|2022-08-31 15:10:00|31711.4|31709|31694.4|31692|31711.4|31709|31671.4|31669|1531
1661958900000|2022-08-31 15:15:00|31694.9|31692.5|31729.4|31727|31731.4|31729|31668.4|31666|1830
1661959200000|2022-08-31 15:20:00|31727.9|31725.5|31735.9|31733.5|31746.9|31744.5|31709.4|31707|1564
1661959500000|2022-08-31 15:25:00|31736.4|31734|31707.9|31705.5|31759.4|31757|31698.4|31696|1398
1661959800000|2022-08-31 15:30:00|31706.4|31704|31720.9|31718.5|31744.4|31742|31677.9|31675.5|2338
1661960100000|2022-08-31 15:35:00|31717.9|31715.5|31755.9|31753.5|31790.9|31788.5|31716.4|31714|1839
1661960400000|2022-08-31 15:40:00|31755.4|31753|31773.9|31771.5|31786.9|31784.5|31742.9|31740.5|1077
1661960700000|2022-08-31 15:45:00|31773.4|31771|31767.9|31765.5|31784.9|31782.5|31754.9|31752.5|938
1661961000000|2022-08-31 15:50:00|31765.9|31763.5|31774.4|31772|31788.4|31786|31762.4|31760|678
1661961300000|2022-08-31 15:55:00|31774.9|31772.5|31808.9|31806.5|31828.4|31826|31774.9|31772.5|1196
1661961600000|2022-08-31 16:00:00|31809.4|31807|31802.9|31800.5|31823.4|31821|31790.4|31788|981
1661961900000|2022-08-31 16:05:00|31803.9|31801.5|31778.4|31776|31808.9|31806.5|31765.9|31763.5|1145
1661962200000|2022-08-31 16:10:00|31779.4|31777|31768.9|31766.5|31790.9|31788.5|31753.4|31751|1147
1661962500000|2022-08-31 16:15:00|31765.4|31763|31783.9|31781.5|31810.4|31808|31764.9|31762.5|911
1661962800000|2022-08-31 16:20:00|31783.4|31781|31733.9|31731.5|31783.4|31781|31724.9|31722.5|1022
1661963100000|2022-08-31 16:25:00|31734.4|31732|31743.4|31741|31751.9|31749.5|31725.9|31723.5|606
1661963400000|2022-08-31 16:30:00|31742.9|31740.5|31760.9|31758.5|31768.4|31766|31735.9|31733.5|714
1661963700000|2022-08-31 16:35:00|31761.4|31759|31729.9|31727.5|31768.4|31766|31718.4|31716|743
1661964000000|2022-08-31 16:40:00|31729.2|31726.8|31705.2|31702.8|31732.7|31730.3|31684.7|31682.3|1080
1661964300000|2022-08-31 16:45:00|31703.7|31701.3|31724.2|31721.8|31732.2|31729.8|31698.7|31696.3|574
1661964600000|2022-08-31 16:50:00|31724.7|31722.3|31698.7|31696.3|31726.7|31724.3|31688.7|31686.3|681
1661964900000|2022-08-31 16:55:00|31699.7|31697.3|31711.7|31709.3|31712.7|31710.3|31677.7|31675.3|692
1661965200000|2022-08-31 17:00:00|31710.7|31708.3|31715.7|31713.3|31730.7|31728.3|31705.7|31703.3|794
1661965500000|2022-08-31 17:05:00|31713.7|31711.3|31737.7|31735.3|31748.2|31745.8|31709.7|31707.3|804
1661965800000|2022-08-31 17:10:00|31737.2|31734.8|31735.7|31733.3|31765.2|31762.8|31731.7|31729.3|891
1661966100000|2022-08-31 17:15:00|31736.2|31733.8|31694.7|31692.3|31739.2|31736.8|31689.7|31687.3|1166
1661966400000|2022-08-31 17:20:00|31695.2|31692.8|31650.7|31648.3|31700.2|31697.8|31647.7|31645.3|1481
1661966700000|2022-08-31 17:25:00|31649.7|31647.3|31660.7|31658.3|31668.7|31666.3|31624.7|31622.3|1421
1661967000000|2022-08-31 17:30:00|31662.7|31660.3|31662.7|31660.3|31681.2|31678.8|31645.7|31643.3|918
1661967300000|2022-08-31 17:35:00|31661.7|31659.3|31628.7|31626.3|31672.7|31670.3|31625.7|31623.3|1008
1661967600000|2022-08-31 17:40:00|31629.2|31626.8|31621.2|31618.8|31632.2|31629.8|31594.2|31591.8|1673
1661967900000|2022-08-31 17:45:00|31620.7|31618.3|31598.7|31596.3|31638.7|31636.3|31598.7|31596.3|1002
1661968200000|2022-08-31 17:50:00|31598.2|31595.8|31639.7|31637.3|31644.2|31641.8|31598.2|31595.8|830
1661968500000|2022-08-31 17:55:00|31637.7|31635.3|31641.2|31638.8|31650.7|31648.3|31627.7|31625.3|1058
1661968800000|2022-08-31 18:00:00|31642.2|31639.8|31615.2|31612.8|31660.7|31658.3|31614.2|31611.8|1214
1661969100000|2022-08-31 18:05:00|31615.7|31613.3|31662.7|31660.3|31677.2|31674.8|31596.7|31594.3|1962
1661969400000|2022-08-31 18:10:00|31664.7|31662.3|31655.2|31652.8|31671.2|31668.8|31643.7|31641.3|1081
1661969700000|2022-08-31 18:15:00|31656.2|31653.8|31636.7|31634.3|31672.7|31670.3|31632.2|31629.8|829
1661970000000|2022-08-31 18:20:00|31637.2|31634.8|31619.2|31616.8|31645.2|31642.8|31613.7|31611.3|889
1661970300000|2022-08-31 18:25:00|31619.7|31617.3|31620.2|31617.8|31647.2|31644.8|31618.2|31615.8|928
1661970600000|2022-08-31 18:30:00|31619.7|31617.3|31576.2|31573.8|31626.7|31624.3|31559.7|31557.3|1989
1661970900000|2022-08-31 18:35:00|31576.7|31574.3|31552.2|31549.8|31580.2|31577.8|31549.2|31546.8|1002
1661971200000|2022-08-31 18:40:00|31551.7|31549.3|31539.7|31537.3|31567.7|31565.3|31529.2|31526.8|1198
1661971500000|2022-08-31 18:45:00|31533.2|31530.8|31559.2|31556.8|31583.7|31581.3|31524.7|31522.3|1225
1661971800000|2022-08-31 18:50:00|31559.7|31557.3|31561.7|31559.3|31569.2|31566.8|31549.7|31547.3|767
1661972100000|2022-08-31 18:55:00|31562.2|31559.8|31572.7|31570.3|31574.2|31571.8|31537.7|31535.3|1044
1661972400000|2022-08-31 19:00:00|31573.2|31570.8|31608.2|31605.8|31613.2|31610.8|31549.7|31547.3|1244
1661972700000|2022-08-31 19:05:00|31608.7|31606.3|31622.2|31619.8|31651.2|31648.8|31589.7|31587.3|1585
1661973000000|2022-08-31 19:10:00|31623.7|31621.3|31662.2|31659.8|31664.2|31661.8|31616.2|31613.8|1372
1661973300000|2022-08-31 19:15:00|31661.7|31659.3|31674.2|31671.8|31714.7|31712.3|31661.7|31659.3|1728
1661973600000|2022-08-31 19:20:00|31675.5|31673.1|31617|31614.6|31675.5|31673.1|31607|31604.6|1516
1661973900000|2022-08-31 19:25:00|31617.5|31615.1|31623|31620.6|31633.5|31631.1|31603|31600.6|1222
1661974200000|2022-08-31 19:30:00|31622|31619.6|31591.5|31589.1|31635.5|31633.1|31583|31580.6|1649
1661974500000|2022-08-31 19:35:00|31590|31587.6|31637|31634.6|31639.5|31637.1|31577.5|31575.1|1543
1661974800000|2022-08-31 19:40:00|31636.5|31634.1|31676.5|31674.1|31684|31681.6|31613|31610.6|1848
1661975100000|2022-08-31 19:45:00|31676|31673.6|31659.5|31657.1|31703|31700.6|31644|31641.6|2274
1661975400000|2022-08-31 19:50:00|31663|31660.6|31598.5|31596.1|31663|31660.6|31591.5|31589.1|3932
1661975700000|2022-08-31 19:55:00|31599.5|31597.1|31520.5|31518.1|31613.5|31611.1|31518|31515.6|8991
1661976000000|2022-08-31 20:00:00|31521.7|31516.9|31519.2|31514.4|31540.7|31535.9|31497.2|31492.4|2075
1661976300000|2022-08-31 20:05:00|31518.7|31513.9|31538.2|31533.4|31542.2|31537.4|31514.7|31509.9|792
1661976600000|2022-08-31 20:10:00|31537.7|31532.9|31542.2|31537.4|31547.7|31542.9|31535.2|31530.4|574
1661976900000|2022-08-31 20:15:00|31541.7|31536.9|31545.2|31540.4|31545.7|31540.9|31532.2|31527.4|203
1661977200000|2022-08-31 20:20:00|31545.7|31540.9|31546.7|31541.9|31547.2|31542.4|31535.7|31530.9|168
1661977500000|2022-08-31 20:25:00|31546.2|31541.4|31553.7|31548.9|31553.7|31548.9|31535.7|31530.9|80
1661977800000|2022-08-31 20:30:00|31553.2|31548.4|31555.2|31550.4|31558.7|31553.9|31550.7|31545.9|144
1661978100000|2022-08-31 20:35:00|31555.7|31550.9|31560.7|31555.9|31561.2|31556.4|31555.7|31550.9|65
1661978400000|2022-08-31 20:40:00|31561.2|31556.4|31555.7|31550.9|31562.2|31557.4|31554.2|31549.4|94
1661978700000|2022-08-31 20:45:00|31555.2|31550.4|31556.2|31551.4|31557.7|31552.9|31542.7|31537.9|202
1661979000000|2022-08-31 20:50:00|31555.7|31550.9|31561.7|31556.9|31562.7|31557.9|31555.7|31550.9|125
1661979300000|2022-08-31 20:55:00|31561.2|31556.4|31554.9|31545.1|31566.2|31561.4|31554.9|31545.1|189
1661979600000|2022-08-31 21:00:00|31555.3|31545.5|31560.7|31550.9|31562.6|31552.8|31554.4|31544.6|1
1661979900000|2022-08-31 21:05:00|31555.7|31545.9|31558.8|31549|31563.2|31553.4|31555.2|31545.4|0
1661980200000|2022-08-31 21:10:00|31559.1|31549.3|31555.4|31545.6|31560.5|31550.7|31552.1|31542.3|0
1661980500000|2022-08-31 21:15:00|31555.5|31545.7|31550|31540.2|31556.2|31546.4|31550|31540.2|0
1661980800000|2022-08-31 21:20:00|31549.9|31540.1|31536.8|31527|31549.9|31540.1|31536.8|31527|0
1661981100000|2022-08-31 21:25:00|31536.6|31526.8|31542.1|31532.3|31542.2|31532.4|31535.8|31526|0
1661981400000|2022-08-31 21:30:00|31542.9|31533.1|31542.6|31532.8|31546.3|31536.5|31542.2|31532.4|0
1661981700000|2022-08-31 21:35:00|31542.3|31532.5|31534.8|31525|31543.7|31533.9|31532.9|31523.1|0
1661982000000|2022-08-31 21:40:00|31534.6|31524.8|31538.1|31528.3|31539.5|31529.7|31534.6|31524.8|0
1661982300000|2022-08-31 21:45:00|31538.7|31528.9|31533.9|31524.1|31538.7|31528.9|31532.8|31523|0
1661982600000|2022-08-31 21:50:00|31534.2|31524.4|31533.1|31523.3|31534.2|31524.4|31531.4|31521.6|0
1661982900000|2022-08-31 21:55:00|31533.2|31523.4|31539.4|31529.6|31539.6|31529.8|31532.3|31522.5|0
1661983200000|2022-08-31 22:00:00|31552.7|31547.9|31565.2|31560.4|31579.7|31574.9|31537.7|31532.9|341
1661983500000|2022-08-31 22:05:00|31567.2|31562.4|31565.7|31560.9|31569.7|31564.9|31560.2|31555.4|42
1661983800000|2022-08-31 22:10:00|31567.2|31562.4|31536.7|31531.9|31568.2|31563.4|31536.7|31531.9|181
1661984100000|2022-08-31 22:15:00|31537.2|31532.4|31527.7|31522.9|31545.7|31540.9|31525.7|31520.9|236
1661984400000|2022-08-31 22:20:00|31529.7|31524.9|31498.7|31493.9|31541.7|31536.9|31498.7|31493.9|277
1661984700000|2022-08-31 22:25:00|31499.7|31494.9|31499.2|31494.4|31508.7|31503.9|31485.7|31480.9|371
1661985000000|2022-08-31 22:30:00|31499.7|31494.9|31482.2|31477.4|31504.7|31499.9|31467.7|31462.9|272
1661985300000|2022-08-31 22:35:00|31481.2|31476.4|31469.2|31464.4|31487.2|31482.4|31468.2|31463.4|226
1661985600000|2022-08-31 22:40:00|31469.7|31464.9|31469.7|31464.9|31480.2|31475.4|31467.2|31462.4|182
1661985900000|2022-08-31 22:45:00|31469.2|31464.4|31481.7|31476.9|31482.7|31477.9|31469.2|31464.4|74
1661986200000|2022-08-31 22:50:00|31481.2|31476.4|31492.7|31487.9|31500.2|31495.4|31479.7|31474.9|118
1661986500000|2022-08-31 22:55:00|31492.2|31487.4|31491.7|31486.9|31497.7|31492.9|31484.7|31479.9|43
1661986800000|2022-08-31 23:00:00|31492.2|31487.4|31469.2|31464.4|31492.2|31487.4|31464.2|31459.4|123
1661987100000|2022-08-31 23:05:00|31469.7|31464.9|31465.2|31460.4|31471.7|31466.9|31456.2|31451.4|154
1661987400000|2022-08-31 23:10:00|31465.7|31460.9|31458.7|31453.9|31472.7|31467.9|31457.7|31452.9|91
1661987700000|2022-08-31 23:15:00|31459.2|31454.4|31435.7|31430.9|31464.7|31459.9|31432.2|31427.4|390
1661988000000|2022-08-31 23:20:00|31435.2|31430.4|31442.7|31437.9|31449.7|31444.9|31434.7|31429.9|137
1661988300000|2022-08-31 23:25:00|31440.7|31435.9|31414.2|31409.4|31440.7|31435.9|31413.7|31408.9|348
1661988600000|2022-08-31 23:30:00|31414.7|31409.9|31406.2|31401.4|31415.7|31410.9|31388.7|31383.9|705
1661988900000|2022-08-31 23:35:00|31405.7|31400.9|31398.7|31393.9|31417.7|31412.9|31396.2|31391.4|207
1661989200000|2022-08-31 23:40:00|31399.2|31394.4|31408.7|31403.9|31411.2|31406.4|31398.7|31393.9|146
1661989500000|2022-08-31 23:45:00|31408.2|31403.4|31424.7|31419.9|31426.2|31421.4|31408.2|31403.4|166
1661989800000|2022-08-31 23:50:00|31423.7|31418.9|31409.7|31404.9|31431.7|31426.9|31408.7|31403.9|182
1661990100000|2022-08-31 23:55:00|31410.2|31405.4|31428.2|31423.4|31439.7|31434.9|31406.2|31401.4|197
1661990400000|2022-09-01 00:00:00|31428.7|31423.9|31440.2|31435.4|31441.2|31436.4|31411.2|31406.4|338
1661990700000|2022-09-01 00:05:00|31439.7|31434.9|31446.2|31441.4|31454.7|31449.9|31438.7|31433.9|266
1661991000000|2022-09-01 00:10:00|31446.7|31441.9|31413.7|31408.9|31446.7|31441.9|31412.2|31407.4|376
1661991300000|2022-09-01 00:15:00|31416.7|31411.9|31414.7|31409.9|31431.2|31426.4|31407.7|31402.9|306
1661991600000|2022-09-01 00:20:00|31415.7|31410.9|31418.7|31413.9|31429.2|31424.4|31412.7|31407.9|133
1661991900000|2022-09-01 00:25:00|31419.2|31414.4|31429.7|31424.9|31436.7|31431.9|31416.7|31411.9|136
1661992200000|2022-09-01 00:30:00|31429.2|31424.4|31413.7|31408.9|31433.7|31428.9|31412.2|31407.4|191
1661992500000|2022-09-01 00:35:00|31415.2|31410.4|31401.7|31396.9|31424.7|31419.9|31399.7|31394.9|242
1661992800000|2022-09-01 00:40:00|31402.2|31397.4|31367.7|31362.9|31406.2|31401.4|31361.7|31356.9|572
1661993100000|2022-09-01 00:45:00|31368.2|31363.4|31379.2|31374.4|31385.2|31380.4|31356.7|31351.9|440
1661993400000|2022-09-01 00:50:00|31378.7|31373.9|31388.7|31383.9|31397.7|31392.9|31376.7|31371.9|187
1661993700000|2022-09-01 00:55:00|31388.2|31383.4|31397.7|31392.9|31399.2|31394.4|31384.2|31379.4|125
1661994000000|2022-09-01 01:00:00|31398.2|31393.4|31422.2|31417.4|31423.2|31418.4|31397.2|31392.4|165
1661994300000|2022-09-01 01:05:00|31422.7|31417.9|31414.7|31409.9|31422.7|31417.9|31408.2|31403.4|99
1661994600000|2022-09-01 01:10:00|31414.2|31409.4|31406.2|31401.4|31415.2|31410.4|31403.2|31398.4|79
1661994900000|2022-09-01 01:15:00|31405.7|31400.9|31420.7|31415.9|31430.7|31425.9|31404.2|31399.4|106
1661995200000|2022-09-01 01:20:00|31420.2|31415.4|31411.7|31406.9|31420.2|31415.4|31399.7|31394.9|122
1661995500000|2022-09-01 01:25:00|31412.2|31407.4|31409.2|31404.4|31419.7|31414.9|31407.7|31402.9|87
1661995800000|2022-09-01 01:30:00|31409.7|31404.9|31396.7|31391.9|31420.7|31415.9|31392.7|31387.9|129
1661996100000|2022-09-01 01:35:00|31397.2|31392.4|31398.2|31393.4|31406.7|31401.9|31388.7|31383.9|104
1661996400000|2022-09-01 01:40:00|31397.7|31392.9|31412.2|31407.4|31416.7|31411.9|31383.7|31378.9|206
1661996700000|2022-09-01 01:45:00|31412.7|31407.9|31401.2|31396.4|31419.2|31414.4|31397.7|31392.9|152
1661997000000|2022-09-01 01:50:00|31401.7|31396.9|31410.7|31405.9|31414.7|31409.9|31389.7|31384.9|99
1661997300000|2022-09-01 01:55:00|31411.2|31406.4|31415.7|31410.9|31419.2|31414.4|31405.2|31400.4|73
1661997600000|2022-09-01 02:00:00|31414.7|31409.9|31417.7|31412.9|31419.7|31414.9|31411.2|31406.4|80
1661997900000|2022-09-01 02:05:00|31417.2|31412.4|31411.7|31406.9|31421.7|31416.9|31408.2|31403.4|162
1661998200000|2022-09-01 02:10:00|31412.2|31407.4|31416.7|31411.9|31425.7|31420.9|31408.2|31403.4|67
1661998500000|2022-09-01 02:15:00|31417.2|31412.4|31415.7|31410.9|31420.2|31415.4|31413.7|31408.9|63
1661998800000|2022-09-01 02:20:00|31416.2|31411.4|31423.7|31418.9|31425.2|31420.4|31415.2|31410.4|132
1661999100000|2022-09-01 02:25:00|31422.7|31417.9|31422.7|31417.9|31439.7|31434.9|31421.7|31416.9|220
1661999400000|2022-09-01 02:30:00|31422.2|31417.4|31406.7|31401.9|31422.7|31417.9|31402.2|31397.4|97
1661999700000|2022-09-01 02:35:00|31407.2|31402.4|31403.2|31398.4|31412.2|31407.4|31403.2|31398.4|76
1662000000000|2022-09-01 02:40:00|31403.7|31398.9|31403.7|31398.9|31409.7|31404.9|31399.7|31394.9|40
1662000300000|2022-09-01 02:45:00|31404.7|31399.9|31407.7|31402.9|31410.7|31405.9|31401.7|31396.9|35
1662000600000|2022-09-01 02:50:00|31408.2|31403.4|31405.7|31400.9|31415.7|31410.9|31405.2|31400.4|78
1662000900000|2022-09-01 02:55:00|31405.2|31400.4|31414.2|31409.4|31414.7|31409.9|31398.7|31393.9|78
1662001200000|2022-09-01 03:00:00|31413.7|31408.9|31408.7|31403.9|31424.2|31419.4|31408.7|31403.9|81
1662001500000|2022-09-01 03:05:00|31409.2|31404.4|31409.2|31404.4|31415.7|31410.9|31403.7|31398.9|52
1662001800000|2022-09-01 03:10:00|31408.7|31403.9|31408.7|31403.9|31412.2|31407.4|31405.2|31400.4|27
1662002100000|2022-09-01 03:15:00|31409.2|31404.4|31414.7|31409.9|31415.2|31410.4|31408.2|31403.4|45
1662002400000|2022-09-01 03:20:00|31414.2|31409.4|31414.2|31409.4|31415.2|31410.4|31409.2|31404.4|58
1662002700000|2022-09-01 03:25:00|31414.7|31409.9|31409.7|31404.9|31414.7|31409.9|31405.7|31400.9|103
1662003000000|2022-09-01 03:30:00|31410.2|31405.4|31422.2|31417.4|31422.7|31417.9|31407.2|31402.4|97
1662003300000|2022-09-01 03:35:00|31423.2|31418.4|31408.7|31403.9|31423.2|31418.4|31407.7|31402.9|59
1662003600000|2022-09-01 03:40:00|31408.2|31403.4|31374.7|31369.9|31413.7|31408.9|31373.7|31368.9|466
1662003900000|2022-09-01 03:45:00|31374.2|31369.4|31376.2|31371.4|31388.7|31383.9|31370.7|31365.9|189
1662004200000|2022-09-01 03:50:00|31375.7|31370.9|31382.7|31377.9|31388.7|31383.9|31374.7|31369.9|71
1662004500000|2022-09-01 03:55:00|31383.2|31378.4|31381.7|31376.9|31387.7|31382.9|31379.7|31374.9|64
1662004800000|2022-09-01 04:00:00|31382.2|31377.4|31392.7|31387.9|31396.2|31391.4|31381.7|31376.9|92
1662005100000|2022-09-01 04:05:00|31392.2|31387.4|31397.7|31392.9|31404.2|31399.4|31392.2|31387.4|78
1662005400000|2022-09-01 04:10:00|31398.2|31393.4|31389.7|31384.9|31401.7|31396.9|31384.2|31379.4|105
1662005700000|2022-09-01 04:15:00|31390.2|31385.4|31393.7|31388.9|31397.7|31392.9|31387.7|31382.9|52
1662006000000|2022-09-01 04:20:00|31394.2|31389.4|31391.7|31386.9|31396.2|31391.4|31388.7|31383.9|35
1662006300000|2022-09-01 04:25:00|31392.2|31387.4|31395.7|31390.9|31399.7|31394.9|31388.7|31383.9|34
1662006600000|2022-09-01 04:30:00|31396.2|31391.4|31405.7|31400.9|31407.7|31402.9|31393.7|31388.9|77
1662006900000|2022-09-01 04:35:00|31405.2|31400.4|31421.7|31416.9|31425.2|31420.4|31402.2|31397.4|112
1662007200000|2022-09-01 04:40:00|31421.2|31416.4|31413.2|31408.4|31424.2|31419.4|31409.7|31404.9|45
1662007500000|2022-09-01 04:45:00|31413.7|31408.9|31434.7|31429.9|31438.2|31433.4|31413.7|31408.9|119
1662007800000|2022-09-01 04:50:00|31435.2|31430.4|31431.7|31426.9|31437.7|31432.9|31428.7|31423.9|52
1662008100000|2022-09-01 04:55:00|31432.2|31427.4|31432.7|31427.9|31434.7|31429.9|31429.7|31424.9|36
1662008400000|2022-09-01 05:00:00|31432.2|31427.4|31411.7|31406.9|31432.2|31427.4|31410.7|31405.9|68
1662008700000|2022-09-01 05:05:00|31411.2|31406.4|31421.7|31416.9|31432.2|31427.4|31410.7|31405.9|93
1662009000000|2022-09-01 05:10:00|31422.2|31417.4|31424.2|31419.4|31427.2|31422.4|31417.2|31412.4|20
1662009300000|2022-09-01 05:15:00|31424.7|31419.9|31430.2|31425.4|31432.7|31427.9|31423.7|31418.9|71
1662009600000|2022-09-01 05:20:00|31429.7|31424.9|31433.2|31428.4|31436.2|31431.4|31422.7|31417.9|50
1662009900000|2022-09-01 05:25:00|31432.7|31427.9|31443.7|31438.9|31443.7|31438.9|31431.7|31426.9|67
1662010200000|2022-09-01 05:30:00|31444.2|31439.4|31434.7|31429.9|31444.2|31439.4|31426.7|31421.9|60
1662010500000|2022-09-01 05:35:00|31434.2|31429.4|31431.7|31426.9|31437.2|31432.4|31420.7|31415.9|77
1662010800000|2022-09-01 05:40:00|31431.2|31426.4|31441.7|31436.9|31447.2|31442.4|31429.7|31424.9|127
1662011100000|2022-09-01 05:45:00|31441.2|31436.4|31409.7|31404.9|31447.2|31442.4|31409.7|31404.9|229
1662011400000|2022-09-01 05:50:00|31410.7|31405.9|31421.7|31416.9|31429.2|31424.4|31401.7|31396.9|224
1662011700000|2022-09-01 05:55:00|31420.7|31415.9|31417.7|31412.9|31424.7|31419.9|31414.7|31409.9|82
1662012000000|2022-09-01 06:00:00|31417.1|31413.5|31407.1|31403.5|31433.6|31430|31399.6|31396|274
1662012300000|2022-09-01 06:05:00|31406.6|31403|31392.1|31388.5|31406.6|31403|31373.1|31369.5|410
1662012600000|2022-09-01 06:10:00|31392.6|31389|31388.1|31384.5|31398.1|31394.5|31370.6|31367|253
1662012900000|2022-09-01 06:15:00|31387.1|31383.5|31367.6|31364|31387.1|31383.5|31364.1|31360.5|263
1662013200000|2022-09-01 06:20:00|31368.1|31364.5|31363.1|31359.5|31385.1|31381.5|31363.1|31359.5|213
1662013500000|2022-09-01 06:25:00|31363.6|31360|31388.6|31385|31389.1|31385.5|31350.6|31347|503
1662013800000|2022-09-01 06:30:00|31389.1|31385.5|31404.1|31400.5|31404.1|31400.5|31383.1|31379.5|213
1662014100000|2022-09-01 06:35:00|31403.6|31400|31418.1|31414.5|31418.6|31415|31401.1|31397.5|171
1662014400000|2022-09-01 06:40:00|31417.6|31414|31432.1|31428.5|31441.1|31437.5|31413.6|31410|478
1662014700000|2022-09-01 06:45:00|31432.6|31429|31432.6|31429|31444.1|31440.5|31424.6|31421|293
1662015000000|2022-09-01 06:50:00|31433.1|31429.5|31425.1|31421.5|31436.6|31433|31415.6|31412|133
1662015300000|2022-09-01 06:55:00|31425.6|31422|31423.1|31419.5|31434.1|31430.5|31418.1|31414.5|154
1662015600000|2022-09-01 07:00:00|31421.6|31418|31419.6|31416|31429.6|31426|31395.6|31392|695
1662015900000|2022-09-01 07:05:00|31420.6|31417|31417.1|31413.5|31428.1|31424.5|31388.1|31384.5|437
1662016200000|2022-09-01 07:10:00|31417.6|31414|31440.1|31436.5|31442.1|31438.5|31408.1|31404.5|258
1662016500000|2022-09-01 07:15:00|31439.6|31436|31402.6|31399|31456.6|31453|31402.1|31398.5|364
1662016800000|2022-09-01 07:20:00|31402.1|31398.5|31392.1|31388.5|31423.6|31420|31389.6|31386|391
1662017100000|2022-09-01 07:25:00|31392.6|31389|31361.1|31357.5|31406.1|31402.5|31360.1|31356.5|394
1662017400000|2022-09-01 07:30:00|31360.6|31357|31364.1|31360.5|31370.1|31366.5|31346.1|31342.5|532
1662017700000|2022-09-01 07:35:00|31365.1|31361.5|31369.1|31365.5|31391.6|31388|31361.1|31357.5|465
1662018000000|2022-09-01 07:40:00|31369.6|31366|31370.1|31366.5|31374.6|31371|31346.6|31343|446
1662018300000|2022-09-01 07:45:00|31370.6|31367|31401.1|31397.5|31406.1|31402.5|31368.1|31364.5|244
1662018600000|2022-09-01 07:50:00|31401.6|31398|31379.6|31376|31402.1|31398.5|31377.6|31374|312
1662018900000|2022-09-01 07:55:00|31380.1|31376.5|31387.1|31383.5|31392.1|31388.5|31373.1|31369.5|194
1662019200000|2022-09-01 08:00:00|31387.6|31384|31391.1|31387.5|31396.6|31393|31363.1|31359.5|440
1662019500000|2022-09-01 08:05:00|31390.6|31387|31370.6|31367|31406.1|31402.5|31370.6|31367|352
1662019800000|2022-09-01 08:10:00|31369.6|31366|31395.1|31391.5|31397.1|31393.5|31358.6|31355|356
1662020100000|2022-09-01 08:15:00|31396.1|31392.5|31369.1|31365.5|31397.1|31393.5|31366.1|31362.5|247
1662020400000|2022-09-01 08:20:00|31368.6|31365|31358.1|31354.5|31379.1|31375.5|31356.6|31353|293
1662020700000|2022-09-01 08:25:00|31357.6|31354|31349.6|31346|31362.1|31358.5|31346.6|31343|451
1662021000000|2022-09-01 08:30:00|31350.1|31346.5|31329.6|31326|31354.1|31350.5|31327.6|31324|572
1662021300000|2022-09-01 08:35:00|31329.1|31325.5|31341.1|31337.5|31341.6|31338|31324.1|31320.5|639
1662021600000|2022-09-01 08:40:00|31340.6|31337|31335.1|31331.5|31351.1|31347.5|31330.1|31326.5|276
1662021900000|2022-09-01 08:45:00|31334.6|31331|31322.1|31318.5|31336.6|31333|31316.1|31312.5|400
1662022200000|2022-09-01 08:50:00|31321.6|31318|31310.6|31307|31326.1|31322.5|31306.6|31303|423
1662022500000|2022-09-01 08:55:00|31310.1|31306.5|31330.1|31326.5|31334.1|31330.5|31309.1|31305.5|303
1662022800000|2022-09-01 09:00:00|31329.6|31326|31351.6|31348|31358.1|31354.5|31327.6|31324|421
1662023100000|2022-09-01 09:05:00|31352.1|31348.5|31345.1|31341.5|31358.6|31355|31341.1|31337.5|242
1662023400000|2022-09-01 09:10:00|31344.6|31341|31330.1|31326.5|31358.1|31354.5|31329.1|31325.5|213
1662023700000|2022-09-01 09:15:00|31329.6|31326|31325.1|31321.5|31342.1|31338.5|31321.6|31318|196
1662024000000|2022-09-01 09:20:00|31326.1|31322.5|31320.1|31316.5|31326.6|31323|31311.6|31308|279
1662024300000|2022-09-01 09:25:00|31319.6|31316|31344.6|31341|31345.1|31341.5|31319.6|31316|277
1662024600000|2022-09-01 09:30:00|31344.1|31340.5|31329.1|31325.5|31356.6|31353|31328.1|31324.5|241
1662024900000|2022-09-01 09:35:00|31328.6|31325|31353.6|31350|31354.1|31350.5|31323.1|31319.5|164
1662025200000|2022-09-01 09:40:00|31354.1|31350.5|31369.6|31366|31372.1|31368.5|31350.1|31346.5|431
1662025500000|2022-09-01 09:45:00|31370.1|31366.5|31378.1|31374.5|31386.1|31382.5|31368.1|31364.5|400
1662025800000|2022-09-01 09:50:00|31377.6|31374|31386.1|31382.5|31389.1|31385.5|31374.1|31370.5|220
1662026100000|2022-09-01 09:55:00|31386.6|31383|31364.1|31360.5|31386.6|31383|31363.1|31359.5|314
1662026400000|2022-09-01 10:00:00|31366.1|31362.5|31357.1|31353.5|31368.6|31365|31357.1|31353.5|205
1662026700000|2022-09-01 10:05:00|31358.1|31354.5|31358.1|31354.5|31369.1|31365.5|31352.6|31349|228
1662027000000|2022-09-01 10:10:00|31358.6|31355|31356.6|31353|31366.1|31362.5|31347.6|31344|156
1662027300000|2022-09-01 10:15:00|31357.1|31353.5|31340.1|31336.5|31357.1|31353.5|31336.1|31332.5|253
1662027600000|2022-09-01 10:20:00|31340.6|31337|31338.1|31334.5|31364.1|31360.5|31337.6|31334|242
1662027900000|2022-09-01 10:25:00|31337.6|31334|31355.6|31352|31363.1|31359.5|31337.1|31333.5|136
1662028200000|2022-09-01 10:30:00|31356.1|31352.5|31339.6|31336|31356.6|31353|31330.6|31327|236
1662028500000|2022-09-01 10:35:00|31339.1|31335.5|31332.1|31328.5|31341.1|31337.5|31327.1|31323.5|206
1662028800000|2022-09-01 10:40:00|31331.6|31328|31334.1|31330.5|31334.1|31330.5|31322.6|31319|226
1662029100000|2022-09-01 10:45:00|31334.6|31331|31335.1|31331.5|31340.6|31337|31322.1|31318.5|241
1662029400000|2022-09-01 10:50:00|31335.6|31332|31331.6|31328|31336.1|31332.5|31321.1|31317.5|76
1662029700000|2022-09-01 10:55:00|31330.6|31327|31343.6|31340|31355.1|31351.5|31323.1|31319.5|232
1662030000000|2022-09-01 11:00:00|31343.1|31339.5|31358.1|31354.5|31359.1|31355.5|31343.1|31339.5|240
1662030300000|2022-09-01 11:05:00|31357.6|31354|31351.1|31347.5|31364.1|31360.5|31345.1|31341.5|328
1662030600000|2022-09-01 11:10:00|31350.1|31346.5|31370.1|31366.5|31372.1|31368.5|31340.6|31337|334
1662030900000|2022-09-01 11:15:00|31369.6|31366|31385.1|31381.5|31387.1|31383.5|31359.1|31355.5|494
1662031200000|2022-09-01 11:20:00|31384.6|31381|31387.1|31383.5|31391.6|31388|31373.1|31369.5|331
1662031500000|2022-09-01 11:25:00|31386.6|31383|31382.6|31379|31393.1|31389.5|31376.1|31372.5|375
1662031800000|2022-09-01 11:30:00|31382.1|31378.5|31414.6|31411|31417.6|31414|31373.6|31370|481
1662032100000|2022-09-01 11:35:00|31414.1|31410.5|31413.1|31409.5|31418.6|31415|31405.1|31401.5|245
1662032400000|2022-09-01 11:40:00|31412.6|31409|31446.1|31442.5|31446.6|31443|31408.6|31405|560
1662032700000|2022-09-01 11:45:00|31446.6|31443|31434.1|31430.5|31459.1|31455.5|31431.6|31428|403
1662033000000|2022-09-01 11:50:00|31433.1|31429.5|31437.1|31433.5|31441.1|31437.5|31421.6|31418|604
1662033300000|2022-09-01 11:55:00|31437.6|31434|31431.1|31427.5|31452.6|31449|31429.1|31425.5|398
1662033600000|2022-09-01 12:00:00|31434.1|31430.5|31430.1|31426.5|31451.6|31448|31427.1|31423.5|354
1662033900000|2022-09-01 12:05:00|31430.6|31427|31423.6|31420|31439.6|31436|31422.1|31418.5|315
1662034200000|2022-09-01 12:10:00|31424.1|31420.5|31401.1|31397.5|31435.6|31432|31400.6|31397|536
1662034500000|2022-09-01 12:15:00|31402.1|31398.5|31398.1|31394.5|31410.6|31407|31392.1|31388.5|482
1662034800000|2022-09-01 12:20:00|31397.6|31394|31419.6|31416|31420.1|31416.5|31394.1|31390.5|468
1662035100000|2022-09-01 12:25:00|31419.1|31415.5|31407.1|31403.5|31420.1|31416.5|31393.1|31389.5|402
1662035400000|2022-09-01 12:30:00|31407.6|31404|31360.1|31356.5|31414.1|31410.5|31354.1|31350.5|1426
1662035700000|2022-09-01 12:35:00|31359.6|31356|31368.1|31364.5|31375.1|31371.5|31342.1|31338.5|800
1662036000000|2022-09-01 12:40:00|31366.6|31363|31368.6|31365|31374.6|31371|31355.1|31351.5|468
1662036300000|2022-09-01 12:45:00|31368.1|31364.5|31372.6|31369|31386.6|31383|31362.1|31358.5|457
1662036600000|2022-09-01 12:50:00|31371.1|31367.5|31357.1|31353.5|31377.6|31374|31349.6|31346|555
1662036900000|2022-09-01 12:55:00|31355.1|31351.5|31338.1|31334.5|31365.1|31361.5|31335.6|31332|537
1662037200000|2022-09-01 13:00:00|31336.1|31332.5|31326.6|31323|31342.6|31339|31320.1|31316.5|741
1662037500000|2022-09-01 13:05:00|31326.1|31322.5|31350.6|31347|31373.6|31370|31323.6|31320|594
1662037800000|2022-09-01 13:10:00|31350.1|31346.5|31360.6|31357|31369.6|31366|31347.6|31344|341
1662038100000|2022-09-01 13:15:00|31360.1|31356.5|31374.1|31370.5|31374.6|31371|31355.1|31351.5|393
1662038400000|2022-09-01 13:20:00|31374.6|31371|31373.6|31370|31377.1|31373.5|31364.1|31360.5|379
1662038700000|2022-09-01 13:25:00|31373.1|31369.5|31376.1|31372.5|31379.1|31375.5|31356.1|31352.5|1008
1662039000000|2022-09-01 13:30:00|31375.5|31373.1|31308|31305.6|31409|31406.6|31305.5|31303.1|7058
1662039300000|2022-09-01 13:35:00|31306.5|31304.1|31324|31321.6|31338.5|31336.1|31287|31284.6|4142
1662039600000|2022-09-01 13:40:00|31322.5|31320.1|31359|31356.6|31385.5|31383.1|31321.5|31319.1|3701
1662039900000|2022-09-01 13:45:00|31358.5|31356.1|31356.5|31354.1|31411|31408.6|31338|31335.6|4210
1662040200000|2022-09-01 13:50:00|31355.5|31353.1|31385.5|31383.1|31389.5|31387.1|31344|31341.6|1814
1662040500000|2022-09-01 13:55:00|31384.5|31382.1|31385.5|31383.1|31390.5|31388.1|31331.5|31329.1|1720
1662040800000|2022-09-01 14:00:00|31366.5|31364.1|31276.5|31274.1|31416|31413.6|31265|31262.6|6295
1662041100000|2022-09-01 14:05:00|31277|31274.6|31295|31292.6|31311.5|31309.1|31266|31263.6|3481
1662041400000|2022-09-01 14:10:00|31294.5|31292.1|31255|31252.6|31302|31299.6|31245|31242.6|2866
1662041700000|2022-09-01 14:15:00|31253|31250.6|31248.5|31246.1|31255.5|31253.1|31225.5|31223.1|2545
1662042000000|2022-09-01 14:20:00|31249|31246.6|31329.3|31326.9|31329.3|31326.9|31236|31233.6|2565
1662042300000|2022-09-01 14:25:00|31331.3|31328.9|31369.8|31367.4|31384.8|31382.4|31321.3|31318.9|2718
1662042600000|2022-09-01 14:30:00|31370.3|31367.9|31333.8|31331.4|31372.8|31370.4|31323.3|31320.9|1801
1662042900000|2022-09-01 14:35:00|31333.3|31330.9|31272.8|31270.4|31358.8|31356.4|31268.8|31266.4|2453
1662043200000|2022-09-01 14:40:00|31271.3|31268.9|31252.3|31249.9|31294.3|31291.9|31233.8|31231.4|2518
1662043500000|2022-09-01 14:45:00|31251.8|31249.4|31228.8|31226.4|31254.8|31252.4|31222.8|31220.4|2347
1662043800000|2022-09-01 14:50:00|31227.3|31224.9|31256.3|31253.9|31284.8|31282.4|31225.8|31223.4|2913
1662044100000|2022-09-01 14:55:00|31255.8|31253.4|31274.3|31271.9|31281.8|31279.4|31248.3|31245.9|1762
1662044400000|2022-09-01 15:00:00|31273.8|31271.4|31263.8|31261.4|31298.8|31296.4|31251.8|31249.4|1949
1662044700000|2022-09-01 15:05:00|31263.3|31260.9|31351.3|31348.9|31375.3|31372.9|31262.8|31260.4|2924
1662045000000|2022-09-01 15:10:00|31350.8|31348.4|31381.3|31378.9|31393.8|31391.4|31346.8|31344.4|2464
1662045300000|2022-09-01 15:15:00|31379.8|31377.4|31411.3|31408.9|31415.8|31413.4|31366.8|31364.4|2205
1662045600000|2022-09-01 15:20:00|31410.3|31407.9|31378.8|31376.4|31411.8|31409.4|31352.8|31350.4|1838
1662045900000|2022-09-01 15:25:00|31378.3|31375.9|31357.8|31355.4|31401.8|31399.4|31345.8|31343.4|1454
1662046200000|2022-09-01 15:30:00|31358.8|31356.4|31430.8|31428.4|31435.3|31432.9|31356.3|31353.9|2284
1662046500000|2022-09-01 15:35:00|31431.3|31428.9|31412.3|31409.9|31473.8|31471.4|31409.8|31407.4|2188
1662046800000|2022-09-01 15:40:00|31413.3|31410.9|31362.3|31359.9|31423.3|31420.9|31360.8|31358.4|1191
1662047100000|2022-09-01 15:45:00|31363.3|31360.9|31385.8|31383.4|31389.3|31386.9|31356.3|31353.9|959
1662047400000|2022-09-01 15:50:00|31386.3|31383.9|31358.8|31356.4|31391.8|31389.4|31341.3|31338.9|1178
1662047700000|2022-09-01 15:55:00|31359.3|31356.9|31370.3|31367.9|31371.3|31368.9|31330.3|31327.9|1444
1662048000000|2022-09-01 16:00:00|31370.8|31368.4|31404.3|31401.9|31415.3|31412.9|31364.8|31362.4|1244
1662048300000|2022-09-01 16:05:00|31405.8|31403.4|31418.8|31416.4|31430.8|31428.4|31375.8|31373.4|1218
1662048600000|2022-09-01 16:10:00|31418.3|31415.9|31429.8|31427.4|31429.8|31427.4|31391.3|31388.9|933
1662048900000|2022-09-01 16:15:00|31430.3|31427.9|31433.8|31431.4|31452.3|31449.9|31414.8|31412.4|1764
1662049200000|2022-09-01 16:20:00|31434.8|31432.4|31412.3|31409.9|31440.3|31437.9|31400.8|31398.4|1262
1662049500000|2022-09-01 16:25:00|31411.8|31409.4|31418.3|31415.9|31445.8|31443.4|31396.8|31394.4|1092
1662049800000|2022-09-01 16:30:00|31418.8|31416.4|31428.8|31426.4|31428.8|31426.4|31399.3|31396.9|914
1662050100000|2022-09-01 16:35:00|31429.3|31426.9|31374.3|31371.9|31431.8|31429.4|31366.8|31364.4|1413
1662050400000|2022-09-01 16:40:00|31373.9|31371.5|31392.9|31390.5|31393.4|31391|31361.4|31359|972
1662050700000|2022-09-01 16:45:00|31392.4|31390|31384.9|31382.5|31400.4|31398|31359.4|31357|834
1662051000000|2022-09-01 16:50:00|31385.4|31383|31335.9|31333.5|31386.4|31384|31333.4|31331|1365
1662051300000|2022-09-01 16:55:00|31335.4|31333|31340.4|31338|31351.4|31349|31306.9|31304.5|1573
1662051600000|2022-09-01 17:00:00|31341.4|31339|31360.4|31358|31376.4|31374|31319.9|31317.5|1802
1662051900000|2022-09-01 17:05:00|31359.9|31357.5|31409.9|31407.5|31414.4|31412|31352.9|31350.5|1420
1662052200000|2022-09-01 17:10:00|31410.9|31408.5|31433.4|31431|31436.4|31434|31388.9|31386.5|1321
1662052500000|2022-09-01 17:15:00|31431.9|31429.5|31437.4|31435|31451.4|31449|31426.9|31424.5|1051
1662052800000|2022-09-01 17:20:00|31439.4|31437|31477.9|31475.5|31484.4|31482|31435.9|31433.5|1692
1662053100000|2022-09-01 17:25:00|31478.4|31476|31498.4|31496|31507.4|31505|31462.9|31460.5|1863
1662053400000|2022-09-01 17:30:00|31498.9|31496.5|31487.4|31485|31511.4|31509|31477.9|31475.5|1359
1662053700000|2022-09-01 17:35:00|31486.9|31484.5|31470.9|31468.5|31495.9|31493.5|31452.9|31450.5|1712
1662054000000|2022-09-01 17:40:00|31471.4|31469|31449.4|31447|31473.4|31471|31443.4|31441|663
1662054300000|2022-09-01 17:45:00|31448.9|31446.5|31427.9|31425.5|31449.4|31447|31412.4|31410|1143
1662054600000|2022-09-01 17:50:00|31428.4|31426|31424.4|31422|31440.4|31438|31411.9|31409.5|837
1662054900000|2022-09-01 17:55:00|31425.4|31423|31429.9|31427.5|31442.9|31440.5|31414.9|31412.5|709
1662055200000|2022-09-01 18:00:00|31429.4|31427|31453.4|31451|31461.4|31459|31401.9|31399.5|1920
1662055500000|2022-09-01 18:05:00|31453.9|31451.5|31427.4|31425|31466.9|31464.5|31414.9|31412.5|1292
1662055800000|2022-09-01 18:10:00|31427.9|31425.5|31441.4|31439|31451.9|31449.5|31405.4|31403|728
1662056100000|2022-09-01 18:15:00|31442.4|31440|31454.4|31452|31461.4|31459|31434.9|31432.5|949
1662056400000|2022-09-01 18:20:00|31453.4|31451|31526.9|31524.5|31538.4|31536|31452.9|31450.5|2573
1662056700000|2022-09-01 18:25:00|31526.4|31524|31539.4|31537|31557.4|31555|31513.4|31511|2389
1662057000000|2022-09-01 18:30:00|31539.9|31537.5|31550.9|31548.5|31567.9|31565.5|31535.9|31533.5|2076
1662057300000|2022-09-01 18:35:00|31550.4|31548|31523.9|31521.5|31581.4|31579|31505.9|31503.5|2716
1662057600000|2022-09-01 18:40:00|31525.4|31523|31506.4|31504|31546.4|31544|31499.4|31497|1378
1662057900000|2022-09-01 18:45:00|31508.9|31506.5|31489.9|31487.5|31536.4|31534|31478.4|31476|1831
1662058200000|2022-09-01 18:50:00|31490.4|31488|31548.9|31546.5|31552.4|31550|31486.4|31484|1168
1662058500000|2022-09-01 18:55:00|31548.4|31546|31539.9|31537.5|31567.4|31565|31521.4|31519|1340
1662058800000|2022-09-01 19:00:00|31540.9|31538.5|31529.4|31527|31571.9|31569.5|31523.4|31521|1466
1662059100000|2022-09-01 19:05:00|31529.9|31527.5|31591.4|31589|31604.4|31602|31527.4|31525|2349
1662059400000|2022-09-01 19:10:00|31591.9|31589.5|31583.4|31581|31601.4|31599|31560.9|31558.5|1356
1662059700000|2022-09-01 19:15:00|31583.9|31581.5|31535.9|31533.5|31588.4|31586|31533.9|31531.5|1273
1662060000000|2022-09-01 19:20:00|31536.7|31534.3|31536.7|31534.3|31558.2|31555.8|31511.2|31508.8|1485
1662060300000|2022-09-01 19:25:00|31537.2|31534.8|31498.7|31496.3|31538.7|31536.3|31497.2|31494.8|1201
1662060600000|2022-09-01 19:30:00|31497.7|31495.3|31479.7|31477.3|31510.2|31507.8|31467.2|31464.8|1879
1662060900000|2022-09-01 19:35:00|31480.2|31477.8|31504.7|31502.3|31532.7|31530.3|31473.2|31470.8|1500
1662061200000|2022-09-01 19:40:00|31505.2|31502.8|31526.2|31523.8|31535.2|31532.8|31489.2|31486.8|1272
1662061500000|2022-09-01 19:45:00|31521.7|31519.3|31494.2|31491.8|31544.7|31542.3|31488.2|31485.8|1716
1662061800000|2022-09-01 19:50:00|31494.7|31492.3|31582.7|31580.3|31584.7|31582.3|31494.7|31492.3|3025
1662062100000|2022-09-01 19:55:00|31583.2|31580.8|31659.7|31657.3|31676.2|31673.8|31580.2|31577.8|5839
1662062400000|2022-09-01 20:00:00|31657.7|31655.3|31641.9|31637.1|31661.4|31656.6|31633.4|31628.6|2174
1662062700000|2022-09-01 20:05:00|31641.4|31636.6|31647.9|31643.1|31655.4|31650.6|31638.4|31633.6|843
1662063000000|2022-09-01 20:10:00|31649.4|31644.6|31621.4|31616.6|31649.4|31644.6|31614.9|31610.1|1391
1662063300000|2022-09-01 20:15:00|31621.9|31617.1|31648.9|31644.1|31654.9|31650.1|31621.9|31617.1|297
1662063600000|2022-09-01 20:20:00|31649.4|31644.6|31658.9|31654.1|31660.9|31656.1|31640.4|31635.6|213
1662063900000|2022-09-01 20:25:00|31655.9|31651.1|31658.4|31653.6|31665.9|31661.1|31646.9|31642.1|153
1662064200000|2022-09-01 20:30:00|31657.9|31653.1|31659.4|31654.6|31662.9|31658.1|31649.9|31645.1|102
1662064500000|2022-09-01 20:35:00|31658.9|31654.1|31651.4|31646.6|31658.9|31654.1|31647.9|31643.1|116
1662064800000|2022-09-01 20:40:00|31650.9|31646.1|31653.4|31648.6|31657.9|31653.1|31647.9|31643.1|80
1662065100000|2022-09-01 20:45:00|31652.9|31648.1|31658.4|31653.6|31662.4|31657.6|31649.4|31644.6|72
1662065400000|2022-09-01 20:50:00|31657.4|31652.6|31669.4|31664.6|31669.9|31665.1|31656.4|31651.6|169
1662065700000|2022-09-01 20:55:00|31669.9|31665.1|31665.3|31655.5|31669.9|31665.1|31641.9|31637.1|328
1662066000000|2022-09-01 21:00:00|31665.4|31655.6|31662|31652.2|31665.4|31655.6|31660.5|31650.7|0
1662066300000|2022-09-01 21:05:00|31662.3|31652.5|31668.3|31658.5|31668.8|31659|31661.5|31651.7|0
1662066600000|2022-09-01 21:10:00|31668.6|31658.8|31667.1|31657.3|31672.4|31662.6|31665.4|31655.6|0
1662066900000|2022-09-01 21:15:00|31667.4|31657.6|31670|31660.2|31670.3|31660.5|31667.1|31657.3|0
1662067200000|2022-09-01 21:20:00|31669.1|31659.3|31672.1|31662.3|31672.1|31662.3|31668.5|31658.7|0
1662067500000|2022-09-01 21:25:00|31672.7|31662.9|31669.3|31659.5|31672.7|31662.9|31667|31657.2|0
1662067800000|2022-09-01 21:30:00|31669.2|31659.4|31664|31654.2|31669.2|31659.4|31661.1|31651.3|0
1662068100000|2022-09-01 21:35:00|31663.7|31653.9|31663.7|31653.9|31664.6|31654.8|31663.5|31653.7|0
1662068400000|2022-09-01 21:40:00|31664|31654.2|31665.8|31656|31666.3|31656.5|31662.5|31652.7|0
1662068700000|2022-09-01 21:45:00|31666.9|31657.1|31666.2|31656.4|31666.9|31657.1|31665.1|31655.3|0
1662069000000|2022-09-01 21:50:00|31666|31656.2|31666.1|31656.3|31667.6|31657.8|31665|31655.2|0
1662069300000|2022-09-01 21:55:00|31666.3|31656.5|31662.7|31652.9|31666.6|31656.8|31658.7|31648.9|0
1662069600000|2022-09-01 22:00:00|31644.9|31640.1|31678.9|31674.1|31683.4|31678.6|31644.9|31640.1|375
1662069900000|2022-09-01 22:05:00|31679.4|31674.6|31686.9|31682.1|31690.9|31686.1|31672.4|31667.6|174
1662070200000|2022-09-01 22:10:00|31687.4|31682.6|31681.9|31677.1|31692.9|31688.1|31681.4|31676.6|183
1662070500000|2022-09-01 22:15:00|31681.4|31676.6|31667.4|31662.6|31681.9|31677.1|31663.4|31658.6|217
1662070800000|2022-09-01 22:20:00|31663.9|31659.1|31671.4|31666.6|31672.4|31667.6|31657.9|31653.1|96
1662071100000|2022-09-01 22:25:00|31671.9|31667.1|31672.4|31667.6|31675.4|31670.6|31669.9|31665.1|44
1662071400000|2022-09-01 22:30:00|31671.9|31667.1|31652.9|31648.1|31671.9|31667.1|31651.9|31647.1|101
1662071700000|2022-09-01 22:35:00|31652.4|31647.6|31652.4|31647.6|31655.4|31650.6|31646.4|31641.6|86
1662072000000|2022-09-01 22:40:00|31651.9|31647.1|31645.9|31641.1|31652.9|31648.1|31629.4|31624.6|252
1662072300000|2022-09-01 22:45:00|31645.4|31640.6|31656.9|31652.1|31658.4|31653.6|31642.9|31638.1|84
1662072600000|2022-09-01 22:50:00|31656.4|31651.6|31653.4|31648.6|31657.9|31653.1|31651.9|31647.1|22
1662072900000|2022-09-01 22:55:00|31653.9|31649.1|31653.9|31649.1|31657.9|31653.1|31651.9|31647.1|54
1662073200000|2022-09-01 23:00:00|31654.4|31649.6|31640.4|31635.6|31654.9|31650.1|31637.4|31632.6|98
1662073500000|2022-09-01 23:05:00|31639.9|31635.1|31644.9|31640.1|31648.4|31643.6|31639.9|31635.1|82
1662073800000|2022-09-01 23:10:00|31644.4|31639.6|31644.9|31640.1|31649.9|31645.1|31642.9|31638.1|24
1662074100000|2022-09-01 23:15:00|31645.4|31640.6|31641.9|31637.1|31649.9|31645.1|31638.4|31633.6|29
1662074400000|2022-09-01 23:20:00|31642.4|31637.6|31647.9|31643.1|31649.4|31644.6|31640.9|31636.1|40
1662074700000|2022-09-01 23:25:00|31648.4|31643.6|31652.9|31648.1|31654.9|31650.1|31645.9|31641.1|54
1662075000000|2022-09-01 23:30:00|31652.4|31647.6|31638.4|31633.6|31656.4|31651.6|31633.9|31629.1|94
1662075300000|2022-09-01 23:35:00|31638.9|31634.1|31656.9|31652.1|31660.9|31656.1|31637.9|31633.1|139
1662075600000|2022-09-01 23:40:00|31655.9|31651.1|31671.9|31667.1|31672.9|31668.1|31651.9|31647.1|94
1662075900000|2022-09-01 23:45:00|31671.4|31666.6|31655.9|31651.1|31671.4|31666.6|31652.9|31648.1|128
1662076200000|2022-09-01 23:50:00|31655.4|31650.6|31661.4|31656.6|31665.9|31661.1|31647.4|31642.6|87
1662076500000|2022-09-01 23:55:00|31660.9|31656.1|31660.4|31655.6|31665.4|31660.6|31656.9|31652.1|54
1662076800000|2022-09-02 00:00:00|31659.9|31655.1|31644.4|31639.6|31662.9|31658.1|31633.9|31629.1|156
1662077100000|2022-09-02 00:05:00|31644.9|31640.1|31659.4|31654.6|31661.9|31657.1|31632.9|31628.1|96
1662077400000|2022-09-02 00:10:00|31659.9|31655.1|31649.9|31645.1|31659.9|31655.1|31648.4|31643.6|100
1662077700000|2022-09-02 00:15:00|31649.4|31644.6|31625.4|31620.6|31649.4|31644.6|31614.9|31610.1|186
1662078000000|2022-09-02 00:20:00|31625.9|31621.1|31627.4|31622.6|31636.4|31631.6|31614.9|31610.1|86
1662078300000|2022-09-02 00:25:00|31627.9|31623.1|31641.4|31636.6|31644.9|31640.1|31624.9|31620.1|55
1662078600000|2022-09-02 00:30:00|31641.9|31637.1|31624.4|31619.6|31644.9|31640.1|31623.9|31619.1|87
1662078900000|2022-09-02 00:35:00|31624.9|31620.1|31619.9|31615.1|31630.9|31626.1|31619.4|31614.6|53
1662079200000|2022-09-02 00:40:00|31620.4|31615.6|31632.4|31627.6|31635.4|31630.6|31620.4|31615.6|50
1662079500000|2022-09-02 00:45:00|31631.9|31627.1|31620.4|31615.6|31634.4|31629.6|31615.9|31611.1|79
1662079800000|2022-09-02 00:50:00|31619.9|31615.1|31629.9|31625.1|31633.9|31629.1|31612.9|31608.1|67
1662080100000|2022-09-02 00:55:00|31629.4|31624.6|31631.4|31626.6|31637.9|31633.1|31622.9|31618.1|42
1662080400000|2022-09-02 01:00:00|31630.9|31626.1|31636.9|31632.1|31644.4|31639.6|31625.9|31621.1|67
1662080700000|2022-09-02 01:05:00|31637.4|31632.6|31632.9|31628.1|31642.4|31637.6|31626.9|31622.1|55
1662081000000|2022-09-02 01:10:00|31633.4|31628.6|31619.9|31615.1|31638.4|31633.6|31617.9|31613.1|55
1662081300000|2022-09-02 01:15:00|31620.4|31615.6|31628.4|31623.6|31638.9|31634.1|31617.9|31613.1|58
1662081600000|2022-09-02 01:20:00|31628.9|31624.1|31619.9|31615.1|31634.4|31629.6|31616.4|31611.6|39
1662081900000|2022-09-02 01:25:00|31620.4|31615.6|31622.4|31617.6|31624.4|31619.6|31611.9|31607.1|50
1662082200000|2022-09-02 01:30:00|31622.9|31618.1|31609.9|31605.1|31625.9|31621.1|31605.9|31601.1|100
1662082500000|2022-09-02 01:35:00|31610.4|31605.6|31614.4|31609.6|31623.9|31619.1|31599.4|31594.6|96
1662082800000|2022-09-02 01:40:00|31613.9|31609.1|31611.9|31607.1|31631.4|31626.6|31611.4|31606.6|83
1662083100000|2022-09-02 01:45:00|31613.9|31609.1|31599.9|31595.1|31617.9|31613.1|31599.9|31595.1|71
1662083400000|2022-09-02 01:50:00|31599.4|31594.6|31614.4|31609.6|31615.9|31611.1|31599.4|31594.6|52
1662083700000|2022-09-02 01:55:00|31614.9|31610.1|31619.4|31614.6|31619.4|31614.6|31611.9|31607.1|20
1662084000000|2022-09-02 02:00:00|31619.9|31615.1|31609.9|31605.1|31619.9|31615.1|31605.9|31601.1|38
1662084300000|2022-09-02 02:05:00|31610.4|31605.6|31597.9|31593.1|31610.9|31606.1|31596.9|31592.1|71
1662084600000|2022-09-02 02:10:00|31598.4|31593.6|31591.9|31587.1|31601.9|31597.1|31589.9|31585.1|84
1662084900000|2022-09-02 02:15:00|31591.4|31586.6|31589.9|31585.1|31596.9|31592.1|31583.9|31579.1|99
1662085200000|2022-09-02 02:20:00|31588.4|31583.6|31589.9|31585.1|31594.4|31589.6|31580.4|31575.6|135
1662085500000|2022-09-02 02:25:00|31590.4|31585.6|31584.9|31580.1|31590.4|31585.6|31576.4|31571.6|81
1662085800000|2022-09-02 02:30:00|31585.4|31580.6|31594.9|31590.1|31598.4|31593.6|31583.4|31578.6|65
1662086100000|2022-09-02 02:35:00|31595.4|31590.6|31593.4|31588.6|31595.9|31591.1|31590.4|31585.6|19
1662086400000|2022-09-02 02:40:00|31592.9|31588.1|31590.9|31586.1|31596.4|31591.6|31587.4|31582.6|27
1662086700000|2022-09-02 02:45:00|31592.9|31588.1|31604.9|31600.1|31605.4|31600.6|31591.9|31587.1|51
1662087000000|2022-09-02 02:50:00|31605.4|31600.6|31606.9|31602.1|31608.4|31603.6|31599.4|31594.6|57
1662087300000|2022-09-02 02:55:00|31606.4|31601.6|31604.9|31600.1|31608.9|31604.1|31602.4|31597.6|36
1662087600000|2022-09-02 03:00:00|31605.4|31600.6|31614.9|31610.1|31621.4|31616.6|31601.4|31596.6|151
1662087900000|2022-09-02 03:05:00|31615.4|31610.6|31630.9|31626.1|31630.9|31626.1|31615.4|31610.6|85
1662088200000|2022-09-02 03:10:00|31631.4|31626.6|31630.4|31625.6|31631.9|31627.1|31618.4|31613.6|57
1662088500000|2022-09-02 03:15:00|31629.9|31625.1|31620.9|31616.1|31633.9|31629.1|31620.4|31615.6|39
1662088800000|2022-09-02 03:20:00|31621.4|31616.6|31619.9|31615.1|31624.9|31620.1|31613.9|31609.1|40
1662089100000|2022-09-02 03:25:00|31619.4|31614.6|31615.4|31610.6|31621.4|31616.6|31612.4|31607.6|17
1662089400000|2022-09-02 03:30:00|31614.9|31610.1|31621.9|31617.1|31626.9|31622.1|31614.4|31609.6|56
1662089700000|2022-09-02 03:35:00|31621.4|31616.6|31623.9|31619.1|31626.9|31622.1|31619.4|31614.6|41
1662090000000|2022-09-02 03:40:00|31623.4|31618.6|31624.9|31620.1|31629.9|31625.1|31618.4|31613.6|61
1662090300000|2022-09-02 03:45:00|31625.4|31620.6|31624.9|31620.1|31629.4|31624.6|31622.9|31618.1|14
1662090600000|2022-09-02 03:50:00|31625.4|31620.6|31626.9|31622.1|31627.9|31623.1|31618.9|31614.1|69
1662090900000|2022-09-02 03:55:00|31627.4|31622.6|31623.4|31618.6|31629.4|31624.6|31621.4|31616.6|26
1662091200000|2022-09-02 04:00:00|31622.9|31618.1|31629.9|31625.1|31631.4|31626.6|31622.9|31618.1|38
1662091500000|2022-09-02 04:05:00|31630.4|31625.6|31626.9|31622.1|31631.4|31626.6|31624.4|31619.6|17
1662091800000|2022-09-02 04:10:00|31627.4|31622.6|31628.9|31624.1|31629.9|31625.1|31623.4|31618.6|30
1662092100000|2022-09-02 04:15:00|31628.4|31623.6|31650.9|31646.1|31653.4|31648.6|31628.4|31623.6|136
1662092400000|2022-09-02 04:20:00|31649.9|31645.1|31652.9|31648.1|31656.9|31652.1|31644.9|31640.1|97
1662092700000|2022-09-02 04:25:00|31653.4|31648.6|31656.4|31651.6|31658.4|31653.6|31650.4|31645.6|61
1662093000000|2022-09-02 04:30:00|31656.9|31652.1|31653.9|31649.1|31658.9|31654.1|31648.9|31644.1|41
1662093300000|2022-09-02 04:35:00|31653.4|31648.6|31647.9|31643.1|31658.4|31653.6|31647.4|31642.6|103
1662093600000|2022-09-02 04:40:00|31647.4|31642.6|31641.9|31637.1|31648.9|31644.1|31639.4|31634.6|49
1662093900000|2022-09-02 04:45:00|31641.4|31636.6|31632.4|31627.6|31641.4|31636.6|31631.4|31626.6|71
1662094200000|2022-09-02 04:50:00|31631.9|31627.1|31639.9|31635.1|31640.9|31636.1|31626.9|31622.1|81
1662094500000|2022-09-02 04:55:00|31640.4|31635.6|31653.9|31649.1|31654.4|31649.6|31639.9|31635.1|105
1662094800000|2022-09-02 05:00:00|31654.4|31649.6|31652.9|31648.1|31660.9|31656.1|31646.4|31641.6|87
1662095100000|2022-09-02 05:05:00|31651.9|31647.1|31638.4|31633.6|31652.9|31648.1|31637.9|31633.1|67
1662095400000|2022-09-02 05:10:00|31637.9|31633.1|31641.9|31637.1|31641.9|31637.1|31633.9|31629.1|63
1662095700000|2022-09-02 05:15:00|31641.4|31636.6|31628.9|31624.1|31643.9|31639.1|31625.9|31621.1|70
1662096000000|2022-09-02 05:20:00|31628.4|31623.6|31617.9|31613.1|31631.9|31627.1|31617.9|31613.1|121
1662096300000|2022-09-02 05:25:00|31617.4|31612.6|31613.9|31609.1|31620.4|31615.6|31610.4|31605.6|118
1662096600000|2022-09-02 05:30:00|31613.4|31608.6|31605.9|31601.1|31613.4|31608.6|31604.4|31599.6|124
1662096900000|2022-09-02 05:35:00|31605.4|31600.6|31591.4|31586.6|31605.4|31600.6|31591.4|31586.6|149
1662097200000|2022-09-02 05:40:00|31591.9|31587.1|31589.9|31585.1|31596.9|31592.1|31589.9|31585.1|47
1662097500000|2022-09-02 05:45:00|31590.4|31585.6|31591.4|31586.6|31592.4|31587.6|31582.4|31577.6|105
1662097800000|2022-09-02 05:50:00|31590.9|31586.1|31602.9|31598.1|31605.9|31601.1|31589.4|31584.6|122
1662098100000|2022-09-02 05:55:00|31602.4|31597.6|31595.9|31591.1|31602.4|31597.6|31583.9|31579.1|93
1662098400000|2022-09-02 06:00:00|31595.3|31591.7|31567.8|31564.2|31597.8|31594.2|31557.8|31554.2|316
1662098700000|2022-09-02 06:05:00|31567.3|31563.7|31574.3|31570.7|31583.3|31579.7|31557.8|31554.2|187
1662099000000|2022-09-02 06:10:00|31574.8|31571.2|31590.3|31586.7|31591.8|31588.2|31573.3|31569.7|165
1662099300000|2022-09-02 06:15:00|31589.8|31586.2|31588.8|31585.2|31594.8|31591.2|31575.8|31572.2|130
1662099600000|2022-09-02 06:20:00|31589.3|31585.7|31606.8|31603.2|31607.3|31603.7|31586.8|31583.2|116
1662099900000|2022-09-02 06:25:00|31606.3|31602.7|31620.8|31617.2|31621.8|31618.2|31606.3|31602.7|156
1662100200000|2022-09-02 06:30:00|31620.3|31616.7|31639.3|31635.7|31639.3|31635.7|31615.3|31611.7|196
1662100500000|2022-09-02 06:35:00|31639.8|31636.2|31647.8|31644.2|31650.8|31647.2|31636.8|31633.2|175
1662100800000|2022-09-02 06:40:00|31647.3|31643.7|31642.3|31638.7|31648.3|31644.7|31631.3|31627.7|134
1662101100000|2022-09-02 06:45:00|31641.8|31638.2|31654.3|31650.7|31658.3|31654.7|31641.8|31638.2|243
1662101400000|2022-09-02 06:50:00|31654.8|31651.2|31663.8|31660.2|31664.3|31660.7|31649.3|31645.7|227
1662101700000|2022-09-02 06:55:00|31664.3|31660.7|31660.3|31656.7|31666.3|31662.7|31647.8|31644.2|277
1662102000000|2022-09-02 07:00:00|31659.8|31656.2|31618.3|31614.7|31664.3|31660.7|31616.3|31612.7|599
1662102300000|2022-09-02 07:05:00|31618.8|31615.2|31600.8|31597.2|31638.8|31635.2|31598.3|31594.7|266
1662102600000|2022-09-02 07:10:00|31601.3|31597.7|31597.8|31594.2|31628.3|31624.7|31596.3|31592.7|225
1662102900000|2022-09-02 07:15:00|31596.8|31593.2|31577.3|31573.7|31602.8|31599.2|31570.3|31566.7|289
1662103200000|2022-09-02 07:20:00|31576.8|31573.2|31597.3|31593.7|31608.3|31604.7|31574.3|31570.7|221
1662103500000|2022-09-02 07:25:00|31596.8|31593.2|31612.3|31608.7|31613.3|31609.7|31591.3|31587.7|147
1662103800000|2022-09-02 07:30:00|31612.8|31609.2|31591.8|31588.2|31623.3|31619.7|31589.8|31586.2|178
1662104100000|2022-09-02 07:35:00|31592.3|31588.7|31594.3|31590.7|31598.3|31594.7|31581.3|31577.7|123
1662104400000|2022-09-02 07:40:00|31594.8|31591.2|31600.3|31596.7|31605.3|31601.7|31590.3|31586.7|116
1662104700000|2022-09-02 07:45:00|31599.8|31596.2|31597.8|31594.2|31607.8|31604.2|31581.3|31577.7|107
1662105000000|2022-09-02 07:50:00|31599.3|31595.7|31600.8|31597.2|31608.3|31604.7|31590.8|31587.2|87
1662105300000|2022-09-02 07:55:00|31601.3|31597.7|31590.3|31586.7|31606.8|31603.2|31586.3|31582.7|96
1662105600000|2022-09-02 08:00:00|31589.8|31586.2|31620.8|31617.2|31624.3|31620.7|31587.8|31584.2|200
1662105900000|2022-09-02 08:05:00|31620.3|31616.7|31635.3|31631.7|31637.3|31633.7|31614.3|31610.7|193
1662106200000|2022-09-02 08:10:00|31634.8|31631.2|31633.3|31629.7|31641.3|31637.7|31630.3|31626.7|232
1662106500000|2022-09-02 08:15:00|31632.8|31629.2|31645.8|31642.2|31654.3|31650.7|31630.8|31627.2|255
1662106800000|2022-09-02 08:20:00|31645.3|31641.7|31647.3|31643.7|31669.8|31666.2|31643.8|31640.2|291
1662107100000|2022-09-02 08:25:00|31647.8|31644.2|31663.3|31659.7|31666.8|31663.2|31645.3|31641.7|154
1662107400000|2022-09-02 08:30:00|31663.8|31660.2|31657.3|31653.7|31675.3|31671.7|31648.3|31644.7|185
1662107700000|2022-09-02 08:35:00|31656.8|31653.2|31670.3|31666.7|31674.3|31670.7|31653.8|31650.2|99
1662108000000|2022-09-02 08:40:00|31669.8|31666.2|31672.3|31668.7|31679.3|31675.7|31666.3|31662.7|128
1662108300000|2022-09-02 08:45:00|31672.8|31669.2|31686.8|31683.2|31686.8|31683.2|31663.3|31659.7|220
1662108600000|2022-09-02 08:50:00|31687.3|31683.7|31683.8|31680.2|31694.3|31690.7|31682.3|31678.7|170
1662108900000|2022-09-02 08:55:00|31684.3|31680.7|31682.3|31678.7|31691.3|31687.7|31670.8|31667.2|217
1662109200000|2022-09-02 09:00:00|31681.3|31677.7|31665.3|31661.7|31682.3|31678.7|31665.3|31661.7|141
1662109500000|2022-09-02 09:05:00|31664.8|31661.2|31662.3|31658.7|31676.3|31672.7|31659.3|31655.7|147
1662109800000|2022-09-02 09:10:00|31662.8|31659.2|31664.3|31660.7|31674.3|31670.7|31660.8|31657.2|86
1662110100000|2022-09-02 09:15:00|31664.8|31661.2|31661.8|31658.2|31669.8|31666.2|31659.3|31655.7|134
1662110400000|2022-09-02 09:20:00|31661.3|31657.7|31653.8|31650.2|31664.3|31660.7|31652.3|31648.7|121
1662110700000|2022-09-02 09:25:00|31654.3|31650.7|31666.8|31663.2|31673.3|31669.7|31654.3|31650.7|139
1662111000000|2022-09-02 09:30:00|31667.3|31663.7|31651.3|31647.7|31671.3|31667.7|31649.3|31645.7|124
1662111300000|2022-09-02 09:35:00|31650.3|31646.7|31653.8|31650.2|31655.8|31652.2|31644.3|31640.7|186
1662111600000|2022-09-02 09:40:00|31654.3|31650.7|31650.3|31646.7|31662.8|31659.2|31648.3|31644.7|174
1662111900000|2022-09-02 09:45:00|31649.3|31645.7|31657.3|31653.7|31666.3|31662.7|31648.8|31645.2|133
1662112200000|2022-09-02 09:50:00|31657.8|31654.2|31674.8|31671.2|31677.3|31673.7|31657.3|31653.7|133
1662112500000|2022-09-02 09:55:00|31675.3|31671.7|31680.8|31677.2|31684.3|31680.7|31671.3|31667.7|146
1662112800000|2022-09-02 10:00:00|31681.3|31677.7|31689.3|31685.7|31694.8|31691.2|31680.8|31677.2|206
1662113100000|2022-09-02 10:05:00|31688.8|31685.2|31669.3|31665.7|31692.3|31688.7|31667.3|31663.7|180
1662113400000|2022-09-02 10:10:00|31669.8|31666.2|31674.8|31671.2|31679.3|31675.7|31661.3|31657.7|135
1662113700000|2022-09-02 10:15:00|31674.3|31670.7|31666.8|31663.2|31678.8|31675.2|31664.8|31661.2|205
1662114000000|2022-09-02 10:20:00|31667.3|31663.7|31653.3|31649.7|31671.3|31667.7|31651.3|31647.7|175
1662114300000|2022-09-02 10:25:00|31653.8|31650.2|31640.8|31637.2|31656.8|31653.2|31637.8|31634.2|116
1662114600000|2022-09-02 10:30:00|31641.3|31637.7|31628.3|31624.7|31641.3|31637.7|31615.3|31611.7|325
1662114900000|2022-09-02 10:35:00|31627.8|31624.2|31644.3|31640.7|31645.3|31641.7|31624.8|31621.2|166
1662115200000|2022-09-02 10:40:00|31644.8|31641.2|31640.8|31637.2|31656.8|31653.2|31638.8|31635.2|141
1662115500000|2022-09-02 10:45:00|31641.3|31637.7|31641.8|31638.2|31645.3|31641.7|31623.3|31619.7|145
1662115800000|2022-09-02 10:50:00|31642.3|31638.7|31643.3|31639.7|31648.3|31644.7|31629.3|31625.7|118
1662116100000|2022-09-02 10:55:00|31642.8|31639.2|31656.3|31652.7|31660.8|31657.2|31638.8|31635.2|178
1662116400000|2022-09-02 11:00:00|31655.8|31652.2|31648.3|31644.7|31666.3|31662.7|31646.3|31642.7|190
1662116700000|2022-09-02 11:05:00|31647.3|31643.7|31643.8|31640.2|31656.3|31652.7|31633.3|31629.7|208
1662117000000|2022-09-02 11:10:00|31643.3|31639.7|31624.8|31621.2|31650.3|31646.7|31604.3|31600.7|843
1662117300000|2022-09-02 11:15:00|31625.3|31621.7|31630.8|31627.2|31637.8|31634.2|31625.3|31621.7|217
1662117600000|2022-09-02 11:20:00|31629.8|31626.2|31614.8|31611.2|31631.3|31627.7|31613.3|31609.7|130
1662117900000|2022-09-02 11:25:00|31614.3|31610.7|31618.3|31614.7|31630.3|31626.7|31613.3|31609.7|93
1662118200000|2022-09-02 11:30:00|31617.8|31614.2|31629.3|31625.7|31631.3|31627.7|31616.3|31612.7|162
1662118500000|2022-09-02 11:35:00|31629.8|31626.2|31651.8|31648.2|31653.3|31649.7|31625.8|31622.2|154
1662118800000|2022-09-02 11:40:00|31651.3|31647.7|31659.8|31656.2|31664.3|31660.7|31648.3|31644.7|175
1662119100000|2022-09-02 11:45:00|31659.3|31655.7|31666.3|31662.7|31670.8|31667.2|31647.3|31643.7|183
1662119400000|2022-09-02 11:50:00|31665.8|31662.2|31666.8|31663.2|31674.8|31671.2|31662.3|31658.7|231
1662119700000|2022-09-02 11:55:00|31667.3|31663.7|31659.3|31655.7|31668.3|31664.7|31652.8|31649.2|308
1662120000000|2022-09-02 12:00:00|31657.8|31654.2|31661.8|31658.2|31668.3|31664.7|31656.8|31653.2|196
1662120300000|2022-09-02 12:05:00|31660.8|31657.2|31672.3|31668.7|31681.8|31678.2|31660.8|31657.2|211
1662120600000|2022-09-02 12:10:00|31670.3|31666.7|31654.3|31650.7|31675.3|31671.7|31653.3|31649.7|205
1662120900000|2022-09-02 12:15:00|31654.8|31651.2|31658.3|31654.7|31663.3|31659.7|31648.8|31645.2|279
1662121200000|2022-09-02 12:20:00|31657.8|31654.2|31704.3|31700.7|31706.3|31702.7|31657.8|31654.2|702
1662121500000|2022-09-02 12:25:00|31702.8|31699.2|31681.3|31677.7|31708.3|31704.7|31669.3|31665.7|514
1662121800000|2022-09-02 12:30:00|31680.8|31677.2|31826.8|31823.2|31856.8|31853.2|31645.3|31641.7|6082
1662122100000|2022-09-02 12:35:00|31830.8|31827.2|31840.8|31837.2|31876.3|31872.7|31805.3|31801.7|2371
1662122400000|2022-09-02 12:40:00|31841.8|31838.2|31764.3|31760.7|31860.3|31856.7|31764.3|31760.7|1731
1662122700000|2022-09-02 12:45:00|31765.8|31762.2|31783.8|31780.2|31786.8|31783.2|31729.3|31725.7|1689
1662123000000|2022-09-02 12:50:00|31782.8|31779.2|31823.8|31820.2|31828.3|31824.7|31782.8|31779.2|1258
1662123300000|2022-09-02 12:55:00|31823.3|31819.7|31850.8|31847.2|31851.3|31847.7|31820.3|31816.7|696
1662123600000|2022-09-02 13:00:00|31850.3|31846.7|31865.3|31861.7|31870.3|31866.7|31828.3|31824.7|653
1662123900000|2022-09-02 13:05:00|31866.3|31862.7|31905.8|31902.2|31909.3|31905.7|31859.3|31855.7|1194
1662124200000|2022-09-02 13:10:00|31906.8|31903.2|31897.3|31893.7|31917.8|31914.2|31897.3|31893.7|875
1662124500000|2022-09-02 13:15:00|31896.8|31893.2|31927.8|31924.2|31930.3|31926.7|31892.3|31888.7|691
1662124800000|2022-09-02 13:20:00|31928.3|31924.7|31928.8|31925.2|31950.3|31946.7|31922.3|31918.7|887
1662125100000|2022-09-02 13:25:00|31929.3|31925.7|31925.8|31922.2|31948.3|31944.7|31924.3|31920.7|1070
1662125400000|2022-09-02 13:30:00|31925.2|31922.8|31780.7|31778.3|31937.7|31935.3|31756.2|31753.8|9787
1662125700000|2022-09-02 13:35:00|31782.7|31780.3|31794.2|31791.8|31806.2|31803.8|31730.7|31728.3|5070
1662126000000|2022-09-02 13:40:00|31793.2|31790.8|31752.2|31749.8|31796.2|31793.8|31719.2|31716.8|4088
1662126300000|2022-09-02 13:45:00|31751.7|31749.3|31786.7|31784.3|31807.2|31804.8|31746.2|31743.8|3506
1662126600000|2022-09-02 13:50:00|31787.2|31784.8|31789.2|31786.8|31846.2|31843.8|31762.2|31759.8|2821
1662126900000|2022-09-02 13:55:00|31787.7|31785.3|31779.7|31777.3|31824.7|31822.3|31768.2|31765.8|2148
1662127200000|2022-09-02 14:00:00|31780.2|31777.8|31713.2|31710.8|31808.7|31806.3|31702.2|31699.8|3134
1662127500000|2022-09-02 14:05:00|31712.7|31710.3|31744.2|31741.8|31759.7|31757.3|31703.7|31701.3|2573
1662127800000|2022-09-02 14:10:00|31746.7|31744.3|31831.7|31829.3|31851.7|31849.3|31744.7|31742.3|2713
1662128100000|2022-09-02 14:15:00|31830.7|31828.3|31844.7|31842.3|31871.7|31869.3|31829.7|31827.3|2138
1662128400000|2022-09-02 14:20:00|31845.7|31843.3|31861.2|31858.8|31892.7|31890.3|31817.7|31815.3|1858
1662128700000|2022-09-02 14:25:00|31863.7|31861.3|31919.9|31917.5|31920.4|31918|31862.2|31859.8|1485
1662129000000|2022-09-02 14:30:00|31921.4|31919|31941.4|31939|31963.4|31961|31916.4|31914|2034
1662129300000|2022-09-02 14:35:00|31942.4|31940|31963.9|31961.5|31975.9|31973.5|31941.4|31939|1530
1662129600000|2022-09-02 14:40:00|31964.9|31962.5|31977.4|31975|31995.9|31993.5|31955.9|31953.5|1750
1662129900000|2022-09-02 14:45:00|31978.4|31976|31962.9|31960.5|31987.4|31985|31954.9|31952.5|1730
1662130200000|2022-09-02 14:50:00|31963.4|31961|31946.9|31944.5|31980.9|31978.5|31932.9|31930.5|1787
1662130500000|2022-09-02 14:55:00|31948.4|31946|31938.9|31936.5|31965.9|31963.5|31905.4|31903|1957
1662130800000|2022-09-02 15:00:00|31939.4|31937|31994.4|31992|31994.4|31992|31925.9|31923.5|1858
1662131100000|2022-09-02 15:05:00|31993.9|31991.5|31962.4|31960|32007.4|32005|31951.4|31949|1876
1662131400000|2022-09-02 15:10:00|31961.9|31959.5|31990.4|31988|31994.4|31992|31951.4|31949|969
1662131700000|2022-09-02 15:15:00|31989.9|31987.5|31993.4|31991|31997.9|31995.5|31967.4|31965|1033
1662132000000|2022-09-02 15:20:00|31992.4|31990|31993.4|31991|32002.9|32000.5|31977.4|31975|840
1662132300000|2022-09-02 15:25:00|31993.9|31991.5|31987.9|31985.5|31995.4|31993|31967.4|31965|973
1662132600000|2022-09-02 15:30:00|31988.4|31986|32000.4|31998|32021.4|32019|31985.4|31983|1436
1662132900000|2022-09-02 15:35:00|32004.4|32002|31996.4|31994|32005.4|32003|31979.4|31977|998
1662133200000|2022-09-02 15:40:00|31995.4|31993|31962.4|31960|32000.4|31998|31930.4|31928|1006
1662133500000|2022-09-02 15:45:00|31962.9|31960.5|31995.4|31993|32008.4|32006|31959.4|31957|788
1662133800000|2022-09-02 15:50:00|31995.9|31993.5|32012.4|32010|32017.4|32015|31989.4|31987|891
1662134100000|2022-09-02 15:55:00|32011.9|32009.5|32008.4|32006|32033.9|32031.5|32000.4|31998|971
1662134400000|2022-09-02 16:00:00|32011.4|32009|32003.9|32001.5|32026.4|32024|31988.9|31986.5|554
1662134700000|2022-09-02 16:05:00|32000.4|31998|31985.4|31983|32003.4|32001|31976.4|31974|607
1662135000000|2022-09-02 16:10:00|31985.9|31983.5|31963.4|31961|31986.4|31984|31956.4|31954|702
1662135300000|2022-09-02 16:15:00|31960.4|31958|31923.9|31921.5|31960.4|31958|31918.4|31916|882
1662135600000|2022-09-02 16:20:00|31921.9|31919.5|31856.4|31854|31935.4|31933|31821.4|31819|2734
1662135900000|2022-09-02 16:25:00|31852.4|31850|31835.9|31833.5|31860.4|31858|31829.4|31827|1626
1662136200000|2022-09-02 16:30:00|31834.4|31832|31798.9|31796.5|31840.9|31838.5|31774.4|31772|2071
1662136500000|2022-09-02 16:35:00|31799.4|31797|31765.4|31763|31810.4|31808|31746.4|31744|1936
1662136800000|2022-09-02 16:40:00|31763.6|31761.2|31714.1|31711.7|31772.1|31769.7|31711.1|31708.7|1598
1662137100000|2022-09-02 16:45:00|31713.1|31710.7|31696.1|31693.7|31733.6|31731.2|31684.6|31682.2|2064
1662137400000|2022-09-02 16:50:00|31695.6|31693.2|31688.6|31686.2|31698.6|31696.2|31634.6|31632.2|2449
1662137700000|2022-09-02 16:55:00|31689.6|31687.2|31681.6|31679.2|31703.6|31701.2|31650.6|31648.2|1834
1662138000000|2022-09-02 17:00:00|31682.6|31680.2|31598.6|31596.2|31682.6|31680.2|31558.1|31555.7|2734
1662138300000|2022-09-02 17:05:00|31599.1|31596.7|31556.6|31554.2|31608.6|31606.2|31543.6|31541.2|1944
1662138600000|2022-09-02 17:10:00|31555.6|31553.2|31588.6|31586.2|31589.1|31586.7|31536.6|31534.2|2364
1662138900000|2022-09-02 17:15:00|31587.6|31585.2|31597.1|31594.7|31617.1|31614.7|31543.6|31541.2|2399
1662139200000|2022-09-02 17:20:00|31595.6|31593.2|31469.6|31467.2|31595.6|31593.2|31464.6|31462.2|3458
1662139500000|2022-09-02 17:25:00|31470.1|31467.7|31448.1|31445.7|31470.1|31467.7|31430.6|31428.2|2303
1662139800000|2022-09-02 17:30:00|31444.6|31442.2|31441.1|31438.7|31461.6|31459.2|31420.6|31418.2|2483
1662140100000|2022-09-02 17:35:00|31441.6|31439.2|31456.6|31454.2|31485.6|31483.2|31416.1|31413.7|2366
1662140400000|2022-09-02 17:40:00|31455.6|31453.2|31482.6|31480.2|31497.1|31494.7|31443.1|31440.7|1425
1662140700000|2022-09-02 17:45:00|31483.1|31480.7|31402.6|31400.2|31516.6|31514.2|31400.6|31398.2|2584
1662141000000|2022-09-02 17:50:00|31402.1|31399.7|31399.6|31397.2|31408.6|31406.2|31357.6|31355.2|2400
1662141300000|2022-09-02 17:55:00|31398.6|31396.2|31381.6|31379.2|31400.1|31397.7|31363.6|31361.2|1419
1662141600000|2022-09-02 18:00:00|31381.1|31378.7|31407.6|31405.2|31423.1|31420.7|31375.6|31373.2|1701
1662141900000|2022-09-02 18:05:00|31408.6|31406.2|31426.6|31424.2|31435.6|31433.2|31368.1|31365.7|1525
1662142200000|2022-09-02 18:10:00|31427.1|31424.7|31401.6|31399.2|31441.6|31439.2|31393.6|31391.2|1394
1662142500000|2022-09-02 18:15:00|31400.1|31397.7|31406.1|31403.7|31427.6|31425.2|31385.1|31382.7|1444
1662142800000|2022-09-02 18:20:00|31407.6|31405.2|31409.6|31407.2|31421.1|31418.7|31387.1|31384.7|839
1662143100000|2022-09-02 18:25:00|31409.1|31406.7|31465.6|31463.2|31472.6|31470.2|31402.6|31400.2|2003
1662143400000|2022-09-02 18:30:00|31464.6|31462.2|31428.6|31426.2|31464.6|31462.2|31415.1|31412.7|1447
1662143700000|2022-09-02 18:35:00|31427.6|31425.2|31472.1|31469.7|31486.1|31483.7|31423.1|31420.7|1743
1662144000000|2022-09-02 18:40:00|31471.6|31469.2|31478.6|31476.2|31483.6|31481.2|31439.1|31436.7|1012
1662144300000|2022-09-02 18:45:00|31478.1|31475.7|31439.6|31437.2|31481.1|31478.7|31434.1|31431.7|1080
1662144600000|2022-09-02 18:50:00|31439.1|31436.7|31415.1|31412.7|31447.6|31445.2|31415.1|31412.7|1010
1662144900000|2022-09-02 18:55:00|31415.6|31413.2|31373.6|31371.2|31417.6|31415.2|31370.6|31368.2|1344
1662145200000|2022-09-02 19:00:00|31373.1|31370.7|31429.6|31427.2|31449.6|31447.2|31364.1|31361.7|1898
1662145500000|2022-09-02 19:05:00|31430.6|31428.2|31423.6|31421.2|31469.6|31467.2|31417.6|31415.2|1245
1662145800000|2022-09-02 19:10:00|31424.6|31422.2|31425.6|31423.2|31443.6|31441.2|31406.1|31403.7|1225
1662146100000|2022-09-02 19:15:00|31423.6|31421.2|31426.1|31423.7|31452.6|31450.2|31407.1|31404.7|1127
1662146400000|2022-09-02 19:20:00|31424.4|31422|31340.4|31338|31450.4|31448|31322.9|31320.5|2308
1662146700000|2022-09-02 19:25:00|31339.4|31337|31368.9|31366.5|31384.9|31382.5|31324.9|31322.5|1662
1662147000000|2022-09-02 19:30:00|31367.9|31365.5|31290.9|31288.5|31367.9|31365.5|31289.9|31287.5|1996
1662147300000|2022-09-02 19:35:00|31291.4|31289|31230.9|31228.5|31291.4|31289|31211.4|31209|2969
1662147600000|2022-09-02 19:40:00|31230.4|31228|31184.4|31182|31234.9|31232.5|31182.9|31180.5|2073
1662147900000|2022-09-02 19:45:00|31183.9|31181.5|31242.4|31240|31247.9|31245.5|31182.9|31180.5|2020
1662148200000|2022-09-02 19:50:00|31245.9|31243.5|31298.9|31296.5|31299.9|31297.5|31239.4|31237|3051
1662148500000|2022-09-02 19:55:00|31299.9|31297.5|31325.9|31323.5|31335.9|31333.5|31262.9|31260.5|4662
1662148800000|2022-09-02 20:00:00|31327.1|31322.3|31352.6|31347.8|31359.1|31354.3|31321.1|31316.3|2215
1662149100000|2022-09-02 20:05:00|31352.1|31347.3|31348.1|31343.3|31372.1|31367.3|31347.6|31342.8|1012
1662149400000|2022-09-02 20:10:00|31348.6|31343.8|31348.6|31343.8|31357.6|31352.8|31340.1|31335.3|1049
1662149700000|2022-09-02 20:15:00|31348.1|31343.3|31355.6|31350.8|31360.6|31355.8|31347.1|31342.3|191
1662150000000|2022-09-02 20:20:00|31355.1|31350.3|31365.1|31360.3|31366.1|31361.3|31351.1|31346.3|176
1662150300000|2022-09-02 20:25:00|31364.6|31359.8|31367.1|31362.3|31368.1|31363.3|31356.6|31351.8|135
1662150600000|2022-09-02 20:30:00|31366.6|31361.8|31375.6|31370.8|31378.1|31373.3|31365.1|31360.3|192
1662150900000|2022-09-02 20:35:00|31376.1|31371.3|31392.1|31387.3|31395.1|31390.3|31370.1|31365.3|376
1662151200000|2022-09-02 20:40:00|31391.6|31386.8|31391.6|31386.8|31394.1|31389.3|31379.6|31374.8|87
1662151500000|2022-09-02 20:45:00|31391.1|31386.3|31387.6|31382.8|31393.1|31388.3|31380.6|31375.8|146
1662151800000|2022-09-02 20:50:00|31387.1|31382.3|31375.6|31370.8|31392.6|31387.8|31373.1|31368.3|101
1662152100000|2022-09-02 20:55:00|31374.1|31369.3|31387.9|31378.1|31392.1|31387.3|31371.1|31366.3|165
1662152400000|2022-09-02 21:00:00|31388.3|31378.5|31388.3|31378.5|31388.3|31378.5|31388.3|31378.5|0
1662328800000|2022-09-04 22:00:00|31358.1|31353.3|31369.1|31364.3|31376.1|31371.3|31350.1|31345.3|352
1662329100000|2022-09-04 22:05:00|31369.6|31364.8|31326.6|31321.8|31369.6|31364.8|31325.6|31320.8|443
1662329400000|2022-09-04 22:10:00|31327.1|31322.3|31333.1|31328.3|31340.6|31335.8|31316.1|31311.3|147
1662329700000|2022-09-04 22:15:00|31332.6|31327.8|31303.1|31298.3|31332.6|31327.8|31281.1|31276.3|290
1662330000000|2022-09-04 22:20:00|31302.6|31297.8|31301.6|31296.8|31311.6|31306.8|31279.1|31274.3|216
1662330300000|2022-09-04 22:25:00|31300.6|31295.8|31308.1|31303.3|31311.6|31306.8|31296.6|31291.8|84
1662330600000|2022-09-04 22:30:00|31309.1|31304.3|31303.1|31298.3|31318.1|31313.3|31295.1|31290.3|84
1662330900000|2022-09-04 22:35:00|31302.6|31297.8|31308.6|31303.8|31314.6|31309.8|31300.6|31295.8|95
1662331200000|2022-09-04 22:40:00|31309.6|31304.8|31303.6|31298.8|31310.1|31305.3|31295.6|31290.8|58
1662331500000|2022-09-04 22:45:00|31304.1|31299.3|31292.1|31287.3|31304.1|31299.3|31291.1|31286.3|52
1662331800000|2022-09-04 22:50:00|31291.6|31286.8|31306.1|31301.3|31308.1|31303.3|31291.6|31286.8|58
1662332100000|2022-09-04 22:55:00|31306.6|31301.8|31305.1|31300.3|31313.1|31308.3|31300.6|31295.8|48
1662332400000|2022-09-04 23:00:00|31304.6|31299.8|31315.6|31310.8|31323.1|31318.3|31303.1|31298.3|101
1662332700000|2022-09-04 23:05:00|31316.1|31311.3|31315.1|31310.3|31324.1|31319.3|31314.1|31309.3|47
1662333000000|2022-09-04 23:10:00|31315.6|31310.8|31318.6|31313.8|31322.1|31317.3|31311.6|31306.8|41
1662333300000|2022-09-04 23:15:00|31318.1|31313.3|31324.1|31319.3|31327.6|31322.8|31309.6|31304.8|124
1662333600000|2022-09-04 23:20:00|31324.6|31319.8|31345.6|31340.8|31347.1|31342.3|31324.1|31319.3|147
1662333900000|2022-09-04 23:25:00|31343.6|31338.8|31352.1|31347.3|31361.1|31356.3|31342.6|31337.8|125
1662334200000|2022-09-04 23:30:00|31353.1|31348.3|31350.1|31345.3|31358.6|31353.8|31343.1|31338.3|104
1662334500000|2022-09-04 23:35:00|31349.6|31344.8|31351.1|31346.3|31358.6|31353.8|31343.1|31338.3|61
1662334800000|2022-09-04 23:40:00|31351.6|31346.8|31352.6|31347.8|31354.6|31349.8|31345.6|31340.8|49
1662335100000|2022-09-04 23:45:00|31353.1|31348.3|31357.6|31352.8|31360.6|31355.8|31347.1|31342.3|52
1662335400000|2022-09-04 23:50:00|31357.1|31352.3|31380.1|31375.3|31394.1|31389.3|31357.1|31352.3|231
1662335700000|2022-09-04 23:55:00|31380.6|31375.8|31387.6|31382.8|31394.6|31389.8|31378.6|31373.8|185
1662336000000|2022-09-05 00:00:00|31387.1|31382.3|31401.6|31396.8|31420.6|31415.8|31384.1|31379.3|290
1662336300000|2022-09-05 00:05:00|31401.1|31396.3|31407.6|31402.8|31415.1|31410.3|31397.1|31392.3|180
1662336600000|2022-09-05 00:10:00|31408.1|31403.3|31420.6|31415.8|31422.1|31417.3|31407.6|31402.8|121
1662336900000|2022-09-05 00:15:00|31420.1|31415.3|31369.6|31364.8|31448.6|31416.8|31365.1|31337.3|364
1662337200000|2022-09-05 00:20:00|31370.1|31365.3|31350.6|31345.8|31370.1|31365.3|31347.1|31342.3|191
1662337500000|2022-09-05 00:25:00|31351.1|31346.3|31359.1|31354.3|31362.6|31357.8|31340.6|31335.8|149
1662337800000|2022-09-05 00:30:00|31359.1|31354.3|31351.6|31346.8|31361.6|31356.8|31343.1|31338.3|136
1662338100000|2022-09-05 00:35:00|31352.6|31347.8|31332.6|31327.8|31355.1|31350.3|31329.6|31324.8|181
1662338400000|2022-09-05 00:40:00|31332.1|31327.3|31329.1|31324.3|31340.6|31335.8|31319.6|31314.8|294
1662338700000|2022-09-05 00:45:00|31328.1|31323.3|31347.1|31342.3|31359.1|31354.3|31328.1|31323.3|134
1662339000000|2022-09-05 00:50:00|31347.6|31342.8|31337.6|31332.8|31358.1|31353.3|31330.6|31325.8|116
1662339300000|2022-09-05 00:55:00|31338.1|31333.3|31350.6|31345.8|31354.6|31349.8|31338.1|31333.3|77
1662339600000|2022-09-05 01:00:00|31350.1|31345.3|31370.6|31365.8|31379.1|31374.3|31348.6|31343.8|125
1662339900000|2022-09-05 01:05:00|31371.1|31366.3|31373.6|31368.8|31376.1|31371.3|31362.1|31357.3|41
1662340200000|2022-09-05 01:10:00|31373.1|31368.3|31397.1|31392.3|31400.1|31395.3|31366.6|31361.8|139
1662340500000|2022-09-05 01:15:00|31396.6|31391.8|31386.1|31381.3|31400.1|31395.3|31385.1|31380.3|86
1662340800000|2022-09-05 01:20:00|31385.6|31380.8|31369.1|31364.3|31393.6|31388.8|31369.1|31364.3|111
1662341100000|2022-09-05 01:25:00|31368.6|31363.8|31376.6|31371.8|31380.6|31375.8|31366.1|31361.3|39
1662341400000|2022-09-05 01:30:00|31376.1|31371.3|31388.6|31383.8|31393.1|31388.3|31365.6|31360.8|71
1662341700000|2022-09-05 01:35:00|31389.1|31384.3|31371.6|31366.8|31396.1|31391.3|31368.1|31363.3|90
1662342000000|2022-09-05 01:40:00|31372.1|31367.3|31353.1|31348.3|31375.6|31370.8|31346.1|31341.3|118
1662342300000|2022-09-05 01:45:00|31353.6|31348.8|31359.1|31354.3|31366.1|31361.3|31346.1|31341.3|59
1662342600000|2022-09-05 01:50:00|31358.6|31353.8|31350.1|31345.3|31361.6|31356.8|31346.6|31341.8|24
1662342900000|2022-09-05 01:55:00|31350.6|31345.8|31359.1|31354.3|31372.6|31367.8|31350.6|31345.8|61
1662343200000|2022-09-05 02:00:00|31359.6|31354.8|31363.6|31358.8|31370.6|31365.8|31353.1|31348.3|45
1662343500000|2022-09-05 02:05:00|31364.1|31359.3|31354.1|31349.3|31364.1|31359.3|31353.1|31348.3|52
1662343800000|2022-09-05 02:10:00|31353.6|31348.8|31377.1|31372.3|31380.1|31375.3|31353.6|31348.8|41
1662344100000|2022-09-05 02:15:00|31376.6|31371.8|31377.1|31372.3|31379.1|31374.3|31362.6|31357.8|61
1662344400000|2022-09-05 02:20:00|31379.1|31374.3|31352.1|31347.3|31386.1|31381.3|31351.1|31346.3|74
1662344700000|2022-09-05 02:25:00|31352.6|31347.8|31361.6|31356.8|31363.6|31358.8|31344.1|31339.3|76
1662345000000|2022-09-05 02:30:00|31361.1|31356.3|31350.6|31345.8|31368.1|31363.3|31350.6|31345.8|69
1662345300000|2022-09-05 02:35:00|31351.1|31346.3|31346.1|31341.3|31357.6|31352.8|31341.6|31336.8|105
1662345600000|2022-09-05 02:40:00|31346.6|31341.8|31357.1|31352.3|31360.6|31355.8|31346.1|31341.3|53
1662345900000|2022-09-05 02:45:00|31356.6|31351.8|31360.6|31355.8|31368.1|31363.3|31355.1|31350.3|59
1662346200000|2022-09-05 02:50:00|31361.1|31356.3|31366.6|31361.8|31371.1|31366.3|31352.1|31347.3|98
1662346500000|2022-09-05 02:55:00|31367.1|31362.3|31369.6|31364.8|31370.1|31365.3|31363.1|31358.3|34
1662346800000|2022-09-05 03:00:00|31369.1|31364.3|31355.1|31350.3|31370.1|31365.3|31349.1|31344.3|51
1662347100000|2022-09-05 03:05:00|31354.6|31349.8|31353.6|31348.8|31362.6|31357.8|31346.6|31341.8|55
1662347400000|2022-09-05 03:10:00|31353.1|31348.3|31353.1|31348.3|31360.6|31355.8|31347.6|31342.8|24
1662347700000|2022-09-05 03:15:00|31353.6|31348.8|31367.1|31362.3|31370.6|31365.8|31353.1|31348.3|50
1662348000000|2022-09-05 03:20:00|31366.6|31361.8|31367.1|31362.3|31369.1|31364.3|31364.1|31359.3|36
1662348300000|2022-09-05 03:25:00|31367.6|31362.8|31368.6|31363.8|31370.1|31365.3|31364.6|31359.8|62
1662348600000|2022-09-05 03:30:00|31369.1|31364.3|31382.6|31377.8|31390.6|31385.8|31367.1|31362.3|130
1662348900000|2022-09-05 03:35:00|31382.1|31377.3|31392.6|31387.8|31394.6|31389.8|31376.6|31371.8|78
1662349200000|2022-09-05 03:40:00|31393.1|31388.3|31393.6|31388.8|31395.1|31390.3|31388.1|31383.3|32
1662349500000|2022-09-05 03:45:00|31394.1|31389.3|31392.1|31387.3|31408.1|31403.3|31390.6|31385.8|59
1662349800000|2022-09-05 03:50:00|31391.6|31386.8|31396.1|31391.3|31399.1|31394.3|31388.1|31383.3|28
1662350100000|2022-09-05 03:55:00|31396.6|31391.8|31397.6|31392.8|31401.1|31396.3|31393.1|31388.3|30
1662350400000|2022-09-05 04:00:00|31397.1|31392.3|31396.6|31391.8|31401.1|31396.3|31388.6|31383.8|32
1662350700000|2022-09-05 04:05:00|31397.1|31392.3|31389.1|31384.3|31398.1|31393.3|31382.6|31377.8|35
1662351000000|2022-09-05 04:10:00|31388.6|31383.8|31394.1|31389.3|31399.1|31394.3|31388.1|31383.3|21
1662351300000|2022-09-05 04:15:00|31394.6|31389.8|31378.1|31373.3|31394.6|31389.8|31375.6|31370.8|55
1662351600000|2022-09-05 04:20:00|31377.6|31372.8|31398.6|31393.8|31400.1|31395.3|31375.1|31370.3|52
1662351900000|2022-09-05 04:25:00|31399.1|31394.3|31398.1|31393.3|31400.1|31395.3|31394.1|31389.3|67
1662352200000|2022-09-05 04:30:00|31398.6|31393.8|31403.1|31398.3|31406.1|31401.3|31395.6|31390.8|53
1662352500000|2022-09-05 04:35:00|31402.6|31397.8|31402.1|31397.3|31404.1|31399.3|31397.1|31392.3|47
1662352800000|2022-09-05 04:40:00|31401.6|31396.8|31401.1|31396.3|31407.1|31402.3|31397.1|31392.3|32
1662353100000|2022-09-05 04:45:00|31401.6|31396.8|31393.1|31388.3|31405.1|31400.3|31392.6|31387.8|55
1662353400000|2022-09-05 04:50:00|31392.6|31387.8|31390.1|31385.3|31395.6|31390.8|31389.1|31384.3|47
1662353700000|2022-09-05 04:55:00|31389.6|31384.8|31392.1|31387.3|31395.1|31390.3|31388.1|31383.3|17
1662354000000|2022-09-05 05:00:00|31392.6|31387.8|31389.1|31384.3|31395.1|31390.3|31384.1|31379.3|52
1662354300000|2022-09-05 05:05:00|31388.6|31383.8|31362.1|31357.3|31388.6|31383.8|31356.6|31351.8|169
1662354600000|2022-09-05 05:10:00|31361.6|31356.8|31370.1|31365.3|31376.1|31371.3|31361.1|31356.3|44
1662354900000|2022-09-05 05:15:00|31371.1|31366.3|31364.1|31359.3|31377.6|31372.8|31364.1|31359.3|35
1662355200000|2022-09-05 05:20:00|31363.6|31358.8|31366.6|31361.8|31370.1|31365.3|31357.1|31352.3|46
1662355500000|2022-09-05 05:25:00|31366.1|31361.3|31359.6|31354.8|31369.6|31364.8|31357.1|31352.3|72
1662355800000|2022-09-05 05:30:00|31359.1|31354.3|31359.1|31354.3|31368.1|31363.3|31354.6|31349.8|97
1662356100000|2022-09-05 05:35:00|31359.6|31354.8|31362.6|31357.8|31365.1|31360.3|31357.6|31352.8|58
1662356400000|2022-09-05 05:40:00|31362.1|31357.3|31358.6|31353.8|31365.1|31360.3|31354.1|31349.3|56
1662356700000|2022-09-05 05:45:00|31357.6|31352.8|31354.1|31349.3|31358.6|31353.8|31349.6|31344.8|58
1662357000000|2022-09-05 05:50:00|31354.6|31349.8|31358.6|31353.8|31363.6|31358.8|31354.6|31349.8|41
1662357300000|2022-09-05 05:55:00|31358.1|31353.3|31350.1|31345.3|31358.6|31353.8|31344.1|31339.3|86
1662357600000|2022-09-05 06:00:00|31349.5|31345.9|31382|31378.4|31382|31378.4|31334.5|31330.9|283
1662357900000|2022-09-05 06:05:00|31381.5|31377.9|31398.5|31394.9|31405.5|31401.9|31381|31377.4|177
1662358200000|2022-09-05 06:10:00|31399|31395.4|31394.5|31390.9|31405.5|31401.9|31392|31388.4|102
1662358500000|2022-09-05 06:15:00|31395|31391.4|31416.5|31412.9|31417.5|31413.9|31392.5|31388.9|132
1662358800000|2022-09-05 06:20:00|31416|31412.4|31403.5|31399.9|31419|31415.4|31398.5|31394.9|119
1662359100000|2022-09-05 06:25:00|31403|31399.4|31409.5|31405.9|31411|31407.4|31398|31394.4|81
1662359400000|2022-09-05 06:30:00|31410|31406.4|31405.5|31401.9|31414|31410.4|31398.5|31394.9|89
1662359700000|2022-09-05 06:35:00|31406|31402.4|31398.5|31394.9|31409|31405.4|31398|31394.4|77
1662360000000|2022-09-05 06:40:00|31399|31395.4|31390|31386.4|31406.5|31402.9|31387.5|31383.9|148
1662360300000|2022-09-05 06:45:00|31390.5|31386.9|31428.5|31424.9|31430.5|31426.9|31377|31373.4|242
1662360600000|2022-09-05 06:50:00|31428|31424.4|31437.5|31433.9|31449.5|31445.9|31428|31424.4|241
1662360900000|2022-09-05 06:55:00|31438|31434.4|31427|31423.4|31440|31436.4|31417.5|31413.9|166
1662361200000|2022-09-05 07:00:00|31427.5|31423.9|31449.5|31445.9|31466.5|31462.9|31424.5|31420.9|523
1662361500000|2022-09-05 07:05:00|31450|31446.4|31426|31422.4|31450|31446.4|31411|31407.4|250
1662361800000|2022-09-05 07:10:00|31426.5|31422.9|31429|31425.4|31441.5|31437.9|31412.5|31408.9|137
1662362100000|2022-09-05 07:15:00|31429.5|31425.9|31448|31444.4|31459.5|31455.9|31421|31417.4|228
1662362400000|2022-09-05 07:20:00|31447|31443.4|31395.5|31391.9|31450|31446.4|31386.5|31382.9|246
1662362700000|2022-09-05 07:25:00|31394.5|31390.9|31395|31391.4|31405.5|31401.9|31381.5|31377.9|170
1662363000000|2022-09-05 07:30:00|31395.5|31391.9|31419.5|31415.9|31430.5|31426.9|31395.5|31391.9|222
1662363300000|2022-09-05 07:35:00|31421|31417.4|31388|31384.4|31433|31429.4|31385.5|31381.9|131
1662363600000|2022-09-05 07:40:00|31388.5|31384.9|31372|31368.4|31396.5|31392.9|31369.5|31365.9|218
1662363900000|2022-09-05 07:45:00|31371.5|31367.9|31347.5|31343.9|31372.5|31368.9|31344|31340.4|231
1662364200000|2022-09-05 07:50:00|31347|31343.4|31350.5|31346.9|31354|31350.4|31328.5|31324.9|281
1662364500000|2022-09-05 07:55:00|31349.5|31345.9|31370.5|31366.9|31371|31367.4|31346|31342.4|176
1662364800000|2022-09-05 08:00:00|31369.5|31365.9|31352.5|31348.9|31369.5|31365.9|31346|31342.4|102
1662365100000|2022-09-05 08:05:00|31352|31348.4|31345|31341.4|31364|31360.4|31338|31334.4|128
1662365400000|2022-09-05 08:10:00|31345.5|31341.9|31331.5|31327.9|31351.5|31347.9|31331|31327.4|117
1662365700000|2022-09-05 08:15:00|31332|31328.4|31350|31346.4|31361|31357.4|31329.5|31325.9|96
1662366000000|2022-09-05 08:20:00|31350.5|31346.9|31336.5|31332.9|31363.5|31359.9|31334.5|31330.9|105
1662366300000|2022-09-05 08:25:00|31337|31333.4|31377|31373.4|31382.5|31378.9|31337|31333.4|114
1662366600000|2022-09-05 08:30:00|31377.5|31373.9|31393.5|31389.9|31395|31391.4|31377|31373.4|161
1662366900000|2022-09-05 08:35:00|31393|31389.4|31403|31399.4|31413|31409.4|31386.5|31382.9|175
1662367200000|2022-09-05 08:40:00|31402.5|31398.9|31410.5|31406.9|31415.5|31411.9|31401.5|31397.9|122
1662367500000|2022-09-05 08:45:00|31411|31407.4|31395|31391.4|31413|31409.4|31390.5|31386.9|92
1662367800000|2022-09-05 08:50:00|31394.5|31390.9|31388.5|31384.9|31402|31398.4|31387|31383.4|67
1662368100000|2022-09-05 08:55:00|31389|31385.4|31409|31405.4|31409|31405.4|31388.5|31384.9|57
1662368400000|2022-09-05 09:00:00|31409.5|31405.9|31383|31379.4|31445.5|31441.9|31382.5|31378.9|945
1662368700000|2022-09-05 09:05:00|31382.5|31378.9|31361.5|31357.9|31394.5|31390.9|31361|31357.4|240
1662369000000|2022-09-05 09:10:00|31362|31358.4|31364|31360.4|31370.5|31366.9|31352.5|31348.9|95
1662369300000|2022-09-05 09:15:00|31364.5|31360.9|31375.5|31371.9|31382.5|31378.9|31364.5|31360.9|102
1662369600000|2022-09-05 09:20:00|31376|31372.4|31359.5|31355.9|31376.5|31372.9|31352.5|31348.9|172
1662369900000|2022-09-05 09:25:00|31359|31355.4|31378|31374.4|31382.5|31378.9|31357.5|31353.9|58
1662370200000|2022-09-05 09:30:00|31378.5|31374.9|31400|31396.4|31401.5|31397.9|31376.5|31372.9|175
1662370500000|2022-09-05 09:35:00|31400.5|31396.9|31396.5|31392.9|31405.5|31401.9|31396.5|31392.9|81
1662370800000|2022-09-05 09:40:00|31397|31393.4|31419|31415.4|31426|31422.4|31396.5|31392.9|146
1662371100000|2022-09-05 09:45:00|31419.5|31415.9|31430|31426.4|31437.5|31433.9|31412.5|31408.9|185
1662371400000|2022-09-05 09:50:00|31430.5|31426.9|31432.5|31428.9|31437|31433.4|31416.5|31412.9|132
1662371700000|2022-09-05 09:55:00|31432|31428.4|31429.5|31425.9|31442|31438.4|31426.5|31422.9|98
1662372000000|2022-09-05 10:00:00|31430|31426.4|31430.5|31426.9|31441.5|31437.9|31424.5|31420.9|111
1662372300000|2022-09-05 10:05:00|31430|31426.4|31432.5|31428.9|31434|31430.4|31418|31414.4|158
1662372600000|2022-09-05 10:10:00|31433|31429.4|31450|31446.4|31450.5|31446.9|31417.5|31413.9|216
1662372900000|2022-09-05 10:15:00|31450.5|31446.9|31446.5|31442.9|31457|31453.4|31441.5|31437.9|141
1662373200000|2022-09-05 10:20:00|31445.5|31441.9|31453|31449.4|31457|31453.4|31442.5|31438.9|99
1662373500000|2022-09-05 10:25:00|31452.5|31448.9|31434|31430.4|31458.5|31454.9|31433.5|31429.9|118
1662373800000|2022-09-05 10:30:00|31435|31431.4|31404.5|31400.9|31435.5|31431.9|31402.5|31398.9|215
1662374100000|2022-09-05 10:35:00|31404|31400.4|31401.5|31397.9|31412|31408.4|31397.5|31393.9|93
1662374400000|2022-09-05 10:40:00|31402.5|31398.9|31392.5|31388.9|31404.5|31400.9|31388.5|31384.9|63
1662374700000|2022-09-05 10:45:00|31392|31388.4|31395.5|31391.9|31399|31395.4|31387.5|31383.9|64
1662375000000|2022-09-05 10:50:00|31394|31390.4|31395|31391.4|31404|31400.4|31389|31385.4|81
1662375300000|2022-09-05 10:55:00|31395.5|31391.9|31381|31377.4|31395.5|31391.9|31381|31377.4|73
1662375600000|2022-09-05 11:00:00|31379.5|31375.9|31414|31410.4|31415.5|31411.9|31379.5|31375.9|123
1662375900000|2022-09-05 11:05:00|31413|31409.4|31403|31399.4|31413|31409.4|31400.5|31396.9|58
1662376200000|2022-09-05 11:10:00|31402.5|31398.9|31381.5|31377.9|31402.5|31398.9|31375.5|31371.9|101
1662376500000|2022-09-05 11:15:00|31382|31378.4|31367|31363.4|31383.5|31379.9|31366.5|31362.9|82
1662376800000|2022-09-05 11:20:00|31366.5|31362.9|31359|31355.4|31373|31369.4|31358|31354.4|109
1662377100000|2022-09-05 11:25:00|31359.5|31355.9|31353.5|31349.9|31361.5|31357.9|31350.5|31346.9|194
1662377400000|2022-09-05 11:30:00|31353|31349.4|31352.5|31348.9|31361.5|31357.9|31347|31343.4|211
1662377700000|2022-09-05 11:35:00|31353|31349.4|31362.5|31358.9|31365.5|31361.9|31351.5|31347.9|101
1662378000000|2022-09-05 11:40:00|31363|31359.4|31370|31366.4|31370|31366.4|31353.5|31349.9|163
1662378300000|2022-09-05 11:45:00|31370.5|31366.9|31375.5|31371.9|31389|31385.4|31369.5|31365.9|206
1662378600000|2022-09-05 11:50:00|31375|31371.4|31348.5|31344.9|31376|31372.4|31347.5|31343.9|156
1662378900000|2022-09-05 11:55:00|31348|31344.4|31362.5|31358.9|31365|31361.4|31348|31344.4|130
1662379200000|2022-09-05 12:00:00|31363|31359.4|31373.5|31369.9|31378.5|31374.9|31358|31354.4|115
1662379500000|2022-09-05 12:05:00|31372|31368.4|31345.5|31341.9|31374.5|31370.9|31342.5|31338.9|200
1662379800000|2022-09-05 12:10:00|31345|31341.4|31356|31352.4|31360|31356.4|31342.5|31338.9|217
1662380100000|2022-09-05 12:15:00|31355.5|31351.9|31361.5|31357.9|31365.5|31361.9|31342.5|31338.9|162
1662380400000|2022-09-05 12:20:00|31362|31358.4|31358|31354.4|31368.5|31364.9|31354.5|31350.9|122
1662380700000|2022-09-05 12:25:00|31358.5|31354.9|31362.5|31358.9|31370.5|31366.9|31357.5|31353.9|131
1662381000000|2022-09-05 12:30:00|31363|31359.4|31364|31360.4|31373.5|31369.9|31360.5|31356.9|112
1662381300000|2022-09-05 12:35:00|31364.5|31360.9|31378|31374.4|31381|31377.4|31363|31359.4|128
1662381600000|2022-09-05 12:40:00|31377.5|31373.9|31392.5|31388.9|31396.5|31392.9|31374|31370.4|239
1662381900000|2022-09-05 12:45:00|31392|31388.4|31391.5|31387.9|31405.5|31401.9|31382|31378.4|235
1662382200000|2022-09-05 12:50:00|31392|31388.4|31395|31391.4|31405|31401.4|31389.5|31385.9|140
1662382500000|2022-09-05 12:55:00|31394.5|31390.9|31396|31392.4|31402|31398.4|31387.5|31383.9|166
1662382800000|2022-09-05 13:00:00|31395|31391.4|31411.5|31407.9|31417|31413.4|31393.5|31389.9|231
1662383100000|2022-09-05 13:05:00|31411|31407.4|31420|31416.4|31420.5|31416.9|31409.5|31405.9|69
1662383400000|2022-09-05 13:10:00|31420.5|31416.9|31433.5|31429.9|31435|31431.4|31418.5|31414.9|140
1662383700000|2022-09-05 13:15:00|31434|31430.4|31437.5|31433.9|31438|31434.4|31423.5|31419.9|98
1662384000000|2022-09-05 13:20:00|31438|31434.4|31430|31426.4|31444|31440.4|31427.5|31423.9|244
1662384300000|2022-09-05 13:25:00|31431|31427.4|31423.5|31419.9|31441|31437.4|31423|31419.4|154
1662384600000|2022-09-05 13:30:00|31422.9|31420.5|31398.9|31396.5|31429.9|31427.5|31397.9|31395.5|492
1662384900000|2022-09-05 13:35:00|31399.4|31397|31395.4|31393|31400.9|31398.5|31370.4|31368|567
1662385200000|2022-09-05 13:40:00|31395.9|31393.5|31393.9|31391.5|31403.9|31401.5|31392.4|31390|192
1662385500000|2022-09-05 13:45:00|31393.4|31391|31400.4|31398|31405.9|31403.5|31388.4|31386|158
1662385800000|2022-09-05 13:50:00|31400.9|31398.5|31387.9|31385.5|31403.4|31401|31387.4|31385|85
1662386100000|2022-09-05 13:55:00|31387.4|31385|31380.4|31378|31396.9|31394.5|31377.4|31375|188
1662386400000|2022-09-05 14:00:00|31379.9|31377.5|31384.9|31382.5|31388.9|31386.5|31375.4|31373|159
1662386700000|2022-09-05 14:05:00|31384.4|31382|31392.4|31390|31395.4|31393|31379.4|31377|221
1662387000000|2022-09-05 14:10:00|31394.4|31392|31414.4|31412|31415.4|31413|31393.4|31391|269
1662387300000|2022-09-05 14:15:00|31414.9|31412.5|31403.9|31401.5|31417.4|31415|31403.4|31401|173
1662387600000|2022-09-05 14:20:00|31404.4|31402|31407.9|31405.5|31411.4|31409|31402.4|31400|146
1662387900000|2022-09-05 14:25:00|31408.4|31406|31420.4|31418|31425.9|31423.5|31407.4|31405|208
1662388200000|2022-09-05 14:30:00|31419.9|31417.5|31418.4|31416|31428.9|31426.5|31413.4|31411|363
1662388500000|2022-09-05 14:35:00|31418.9|31416.5|31426.4|31424|31432.4|31430|31415.4|31413|336
1662388800000|2022-09-05 14:40:00|31427.4|31425|31423.9|31421.5|31432.4|31430|31420.4|31418|122
1662389100000|2022-09-05 14:45:00|31424.4|31422|31418.4|31416|31425.9|31423.5|31416.4|31414|156
1662389400000|2022-09-05 14:50:00|31417.9|31415.5|31431.4|31429|31433.4|31431|31416.9|31414.5|135
1662389700000|2022-09-05 14:55:00|31430.4|31428|31434.4|31432|31435.4|31433|31424.9|31422.5|146
1662390000000|2022-09-05 15:00:00|31432.4|31430|31439.4|31437|31440.9|31438.5|31420.9|31418.5|276
1662390300000|2022-09-05 15:05:00|31438.9|31436.5|31421.4|31419|31439.9|31437.5|31419.9|31417.5|164
1662390600000|2022-09-05 15:10:00|31420.9|31418.5|31421.4|31419|31424.9|31422.5|31417.4|31415|143
1662390900000|2022-09-05 15:15:00|31420.9|31418.5|31421.4|31419|31428.4|31426|31418.4|31416|104
1662391200000|2022-09-05 15:20:00|31421.9|31419.5|31417.4|31415|31422.9|31420.5|31407.4|31405|116
1662391500000|2022-09-05 15:25:00|31416.9|31414.5|31408.4|31406|31418.9|31416.5|31405.9|31403.5|189
1662391800000|2022-09-05 15:30:00|31406.9|31404.5|31411.4|31409|31417.4|31415|31404.4|31402|223
1662392100000|2022-09-05 15:35:00|31410.9|31408.5|31421.4|31419|31422.4|31420|31409.9|31407.5|146
1662392400000|2022-09-05 15:40:00|31421.9|31419.5|31412.9|31410.5|31423.9|31421.5|31408.4|31406|89
1662392700000|2022-09-05 15:45:00|31412.4|31410|31407.4|31405|31415.9|31413.5|31407.4|31405|69
1662393000000|2022-09-05 15:50:00|31403.4|31401|31396.9|31394.5|31403.9|31401.5|31395.4|31393|155
1662393300000|2022-09-05 15:55:00|31397.4|31395|31405.9|31403.5|31406.9|31404.5|31396.9|31394.5|73
1662393600000|2022-09-05 16:00:00|31406.4|31404|31415.9|31413.5|31415.9|31413.5|31404.9|31402.5|126
1662393900000|2022-09-05 16:05:00|31415.4|31413|31417.4|31415|31419.9|31417.5|31411.4|31409|86
1662394200000|2022-09-05 16:10:00|31416.9|31414.5|31426.4|31424|31428.9|31426.5|31416.4|31414|181
1662394500000|2022-09-05 16:15:00|31425.9|31423.5|31420.4|31418|31428.9|31426.5|31419.9|31417.5|58
1662394800000|2022-09-05 16:20:00|31420.9|31418.5|31437.4|31435|31440.4|31438|31420.4|31418|164
1662395100000|2022-09-05 16:25:00|31436.9|31434.5|31430.9|31428.5|31438.9|31436.5|31428.4|31426|152
1662395400000|2022-09-05 16:30:00|31430.4|31428|31424.9|31422.5|31433.4|31431|31423.4|31421|174
1662395700000|2022-09-05 16:35:00|31424.4|31422|31425.9|31423.5|31430.4|31428|31418.9|31416.5|110
1662396000000|2022-09-05 16:40:00|31426.9|31424.5|31416.9|31414.5|31426.9|31424.5|31415.4|31413|101
1662396300000|2022-09-05 16:45:00|31416.4|31414|31417.4|31415|31420.9|31418.5|31412.9|31410.5|122
1662396600000|2022-09-05 16:50:00|31416.9|31414.5|31428.4|31426|31429.4|31427|31415.9|31413.5|91
1662396900000|2022-09-05 16:55:00|31427.9|31425.5|31430.4|31428|31433.4|31431|31423.9|31421.5|85
1662397200000|2022-09-05 17:00:00|31432.9|31423.1|31435.8|31426|31437.5|31427.7|31432.9|31423.1|0
1662397500000|2022-09-05 17:05:00|31435.7|31425.9|31431.7|31421.9|31435.7|31425.9|31431.3|31421.5|0
1662397800000|2022-09-05 17:10:00|31431.8|31422|31440.1|31430.3|31440.3|31430.5|31431.7|31421.9|0
1662398100000|2022-09-05 17:15:00|31439.9|31430.1|31430.4|31420.6|31440|31430.2|31430.3|31420.5|0
1662398400000|2022-09-05 17:20:00|31438.6|31428.8|31430.5|31420.7|31439.3|31429.5|31430.4|31420.6|0
1662398700000|2022-09-05 17:25:00|31430.6|31420.8|31420.8|31411|31430.6|31420.8|31420.8|31411|0
1662399000000|2022-09-05 17:30:00|31422.2|31412.4|31413.5|31403.7|31422.3|31412.5|31413|31403.2|0
1662399300000|2022-09-05 17:35:00|31413.6|31403.8|31422.4|31412.6|31422.4|31412.6|31413.6|31403.8|0
1662399600000|2022-09-05 17:40:00|31420.6|31410.8|31406.1|31396.3|31420.6|31410.8|31402.9|31393.1|0
1662399900000|2022-09-05 17:45:00|31406.3|31396.5|31409.6|31399.8|31415.9|31406.1|31406.3|31396.5|0
1662400200000|2022-09-05 17:50:00|31409.5|31399.7|31409.6|31399.8|31409.6|31399.8|31409.5|31399.7|0
1662400500000|2022-09-05 17:55:00|31409.7|31399.9|31409.7|31399.9|31409.8|31400|31409.7|31399.9|0
1662400800000|2022-09-05 18:00:00|31409.8|31400|31409.1|31399.3|31409.9|31400.1|31409|31399.2|0
1662401100000|2022-09-05 18:05:00|31417.3|31407.5|31417.7|31407.9|31418.3|31408.5|31417.3|31407.5|0
1662401400000|2022-09-05 18:10:00|31417.8|31408|31417.9|31408.1|31417.9|31408.1|31417.8|31408|0
1662401700000|2022-09-05 18:15:00|31418.3|31408.5|31418.7|31408.9|31418.7|31408.9|31418.2|31408.4|0
1662402300000|2022-09-05 18:25:00|31418.6|31408.8|31418.9|31409.1|31418.9|31409.1|31418.6|31408.8|0
1662402600000|2022-09-05 18:30:00|31415|31405.2|31415.1|31405.3|31415.1|31405.3|31415|31405.2|0
1662402900000|2022-09-05 18:35:00|31415.2|31405.4|31415.2|31405.4|31415.2|31405.4|31415.2|31405.4|0
1662403500000|2022-09-05 18:45:00|31415.1|31405.3|31415.1|31405.3|31415.1|31405.3|31415.1|31405.3|0
1662403800000|2022-09-05 18:50:00|31415.2|31405.4|31415.2|31405.4|31415.2|31405.4|31415.1|31405.3|0
1662404100000|2022-09-05 18:55:00|31415.5|31405.7|31416.7|31406.9|31416.7|31406.9|31415.5|31405.7|0
1662404400000|2022-09-05 19:00:00|31416.6|31406.8|31416.6|31406.8|31416.6|31406.8|31416.5|31406.7|0
1662404700000|2022-09-05 19:05:00|31416.5|31406.7|31416.5|31406.7|31416.5|31406.7|31416.5|31406.7|0
1662405000000|2022-09-05 19:10:00|31408.3|31398.5|31407.9|31398.1|31408.3|31398.5|31407.9|31398.1|0
1662405300000|2022-09-05 19:15:00|31407.8|31398|31406.1|31396.3|31408|31398.2|31405.9|31396.1|0
1662405600000|2022-09-05 19:20:00|31410.2|31400.4|31412.3|31402.5|31414.8|31405|31406.2|31396.4|0
1662405900000|2022-09-05 19:25:00|31408.2|31398.4|31416.5|31406.7|31416.6|31406.8|31407.9|31398.1|0
1662406200000|2022-09-05 19:30:00|31416.7|31406.9|31415.3|31405.5|31416.8|31407|31415.2|31405.4|0
1662406800000|2022-09-05 19:40:00|31415.4|31405.6|31415.8|31406|31415.8|31406|31415.4|31405.6|0
1662407100000|2022-09-05 19:45:00|31416.2|31406.4|31416.4|31406.6|31424.9|31415.1|31416.1|31406.3|0
1662407400000|2022-09-05 19:50:00|31412.3|31402.5|31407.9|31398.1|31416.5|31406.7|31407.8|31398|0
1662407700000|2022-09-05 19:55:00|31408.8|31399|31371.5|31361.7|31408.8|31399|31368.1|31358.3|0
1662408000000|2022-09-05 20:00:00|31371.6|31361.8|31370.2|31360.4|31374.8|31365|31369.9|31360.1|0
1662408300000|2022-09-05 20:05:00|31370.4|31360.6|31376.1|31366.3|31376.1|31366.3|31370.4|31360.6|0
1662408600000|2022-09-05 20:10:00|31376.2|31366.4|31376.1|31366.3|31379.1|31369.3|31376.1|31366.3|0
1662408900000|2022-09-05 20:15:00|31376.2|31366.4|31378.5|31368.7|31378.5|31368.7|31376.1|31366.3|0
1662409200000|2022-09-05 20:20:00|31378.6|31368.8|31378.7|31368.9|31378.7|31368.9|31378.6|31368.8|0
1662409500000|2022-09-05 20:25:00|31378.8|31369|31378.9|31369.1|31378.9|31369.1|31378.8|31369|0
1662409800000|2022-09-05 20:30:00|31378.8|31369|31378.9|31369.1|31378.9|31369.1|31378.8|31369|0
1662410100000|2022-09-05 20:35:00|31379.1|31369.3|31383.4|31373.6|31383.4|31373.6|31379.1|31369.3|0
1662410400000|2022-09-05 20:40:00|31383.2|31373.4|31383.5|31373.7|31383.6|31373.8|31383.2|31373.4|0
1662410700000|2022-09-05 20:45:00|31383.6|31373.8|31383.5|31373.7|31383.9|31374.1|31383.3|31373.5|0
1662412500000|2022-09-05 21:15:00|31383.6|31373.8|31383.6|31373.8|31383.6|31373.8|31383.6|31373.8|0
1662412800000|2022-09-05 21:20:00|31384.9|31375.1|31384.3|31374.5|31384.9|31375.1|31384.3|31374.5|0
1662413400000|2022-09-05 21:30:00|31384.4|31374.6|31384.4|31374.6|31384.4|31374.6|31384.4|31374.6|0
1662413700000|2022-09-05 21:35:00|31384.3|31374.5|31385.5|31375.7|31385.5|31375.7|31384.3|31374.5|0
1662414000000|2022-09-05 21:40:00|31385.6|31375.8|31385.6|31375.8|31385.6|31375.8|31385.5|31375.7|0
1662414300000|2022-09-05 21:45:00|31385.7|31375.9|31385.8|31376|31385.8|31376|31385.7|31375.9|0
1662414900000|2022-09-05 21:55:00|31385.9|31376.1|31385.9|31376.1|31385.9|31376.1|31385.9|31376.1|0
1662415200000|2022-09-05 22:00:00|31452.1|31447.3|31434.1|31429.3|31452.1|31447.3|31418.1|31413.3|273
1662415500000|2022-09-05 22:05:00|31430.6|31425.8|31440.1|31435.3|31441.6|31436.8|31426.1|31421.3|151
1662415800000|2022-09-05 22:10:00|31440.6|31435.8|31452.1|31447.3|31458.6|31453.8|31437.6|31432.8|89
1662416100000|2022-09-05 22:15:00|31452.6|31447.8|31457.1|31452.3|31460.1|31455.3|31450.1|31445.3|47
1662416400000|2022-09-05 22:20:00|31456.6|31451.8|31468.1|31463.3|31471.6|31466.8|31454.1|31449.3|179
1662416700000|2022-09-05 22:25:00|31467.6|31462.8|31468.1|31463.3|31477.6|31472.8|31460.1|31455.3|156
1662417000000|2022-09-05 22:30:00|31467.6|31462.8|31465.1|31460.3|31470.1|31465.3|31458.1|31453.3|79
1662417300000|2022-09-05 22:35:00|31464.6|31459.8|31484.1|31479.3|31488.1|31483.3|31459.1|31454.3|250
1662417600000|2022-09-05 22:40:00|31484.6|31479.8|31473.1|31468.3|31488.1|31483.3|31473.1|31468.3|130
1662417900000|2022-09-05 22:45:00|31473.6|31468.8|31474.6|31469.8|31480.1|31475.3|31471.1|31466.3|68
1662418200000|2022-09-05 22:50:00|31475.1|31470.3|31480.1|31475.3|31483.1|31478.3|31472.1|31467.3|58
1662418500000|2022-09-05 22:55:00|31480.6|31475.8|31469.1|31464.3|31481.1|31476.3|31466.6|31461.8|72
1662418800000|2022-09-05 23:00:00|31468.6|31463.8|31467.6|31462.8|31474.1|31469.3|31465.6|31460.8|37
1662419100000|2022-09-05 23:05:00|31467.1|31462.3|31468.6|31463.8|31469.6|31464.8|31463.1|31458.3|44
1662419400000|2022-09-05 23:10:00|31469.1|31464.3|31462.6|31457.8|31469.1|31464.3|31456.1|31451.3|108
1662419700000|2022-09-05 23:15:00|31462.1|31457.3|31464.1|31459.3|31466.6|31461.8|31458.1|31453.3|48
1662420000000|2022-09-05 23:20:00|31464.6|31459.8|31461.1|31456.3|31467.6|31462.8|31457.1|31452.3|71
1662420300000|2022-09-05 23:25:00|31461.6|31456.8|31460.1|31455.3|31463.1|31458.3|31454.1|31449.3|38
1662420600000|2022-09-05 23:30:00|31460.6|31455.8|31456.6|31451.8|31463.1|31458.3|31454.1|31449.3|31
1662420900000|2022-09-05 23:35:00|31456.1|31451.3|31466.6|31461.8|31466.6|31461.8|31453.1|31448.3|54
1662421200000|2022-09-05 23:40:00|31467.1|31462.3|31469.6|31464.8|31472.6|31467.8|31465.1|31460.3|49
1662421500000|2022-09-05 23:45:00|31470.1|31465.3|31462.6|31457.8|31471.6|31466.8|31458.1|31453.3|40
1662421800000|2022-09-05 23:50:00|31462.1|31457.3|31442.6|31437.8|31466.1|31461.3|31439.1|31434.3|103
1662422100000|2022-09-05 23:55:00|31441.6|31436.8|31449.1|31444.3|31449.1|31444.3|31440.6|31435.8|65
1662422400000|2022-09-06 00:00:00|31448.1|31443.3|31419.1|31414.3|31449.1|31444.3|31416.1|31411.3|311
1662422700000|2022-09-06 00:05:00|31419.6|31414.8|31441.1|31436.3|31444.1|31439.3|31419.6|31414.8|317
1662423000000|2022-09-06 00:10:00|31441.6|31436.8|31458.1|31453.3|31461.1|31456.3|31436.1|31431.3|82
1662423300000|2022-09-06 00:15:00|31457.6|31452.8|31471.1|31466.3|31475.1|31470.3|31455.1|31450.3|126
1662423600000|2022-09-06 00:20:00|31471.6|31466.8|31480.6|31475.8|31485.1|31480.3|31471.6|31466.8|161
1662423900000|2022-09-06 00:25:00|31480.1|31475.3|31488.1|31483.3|31493.6|31488.8|31480.1|31475.3|327
1662424200000|2022-09-06 00:30:00|31488.6|31483.8|31526.1|31521.3|31534.1|31529.3|31488.6|31483.8|710
1662424500000|2022-09-06 00:35:00|31525.6|31520.8|31507.6|31502.8|31525.6|31520.8|31506.1|31501.3|269
1662424800000|2022-09-06 00:40:00|31508.1|31503.3|31520.1|31515.3|31522.6|31517.8|31507.6|31502.8|200
1662425100000|2022-09-06 00:45:00|31520.6|31515.8|31529.1|31524.3|31531.1|31526.3|31516.1|31511.3|161
1662425400000|2022-09-06 00:50:00|31528.6|31523.8|31529.6|31524.8|31530.6|31525.8|31519.1|31514.3|104
1662425700000|2022-09-06 00:55:00|31529.1|31524.3|31536.1|31531.3|31554.1|31549.3|31528.1|31523.3|254
1662426000000|2022-09-06 01:00:00|31536.6|31531.8|31544.1|31539.3|31549.1|31544.3|31531.1|31526.3|142
1662426300000|2022-09-06 01:05:00|31544.6|31539.8|31532.6|31527.8|31547.6|31542.8|31532.1|31527.3|168
1662426600000|2022-09-06 01:10:00|31532.1|31527.3|31528.6|31523.8|31534.6|31529.8|31523.6|31518.8|105
1662426900000|2022-09-06 01:15:00|31528.1|31523.3|31525.1|31520.3|31533.1|31528.3|31523.1|31518.3|95
1662427200000|2022-09-06 01:20:00|31525.6|31520.8|31521.6|31516.8|31531.6|31526.8|31520.6|31515.8|106
1662427500000|2022-09-06 01:25:00|31522.6|31517.8|31512.1|31507.3|31523.6|31518.8|31509.1|31504.3|105
1662427800000|2022-09-06 01:30:00|31511.6|31506.8|31505.1|31500.3|31518.6|31513.8|31503.1|31498.3|133
1662428100000|2022-09-06 01:35:00|31506.1|31501.3|31505.1|31500.3|31514.6|31509.8|31505.1|31500.3|51
1662428400000|2022-09-06 01:40:00|31504.6|31499.8|31498.1|31493.3|31505.6|31500.8|31495.6|31490.8|100
1662428700000|2022-09-06 01:45:00|31498.6|31493.8|31485.1|31480.3|31498.6|31493.8|31481.6|31476.8|305
1662429000000|2022-09-06 01:50:00|31486.1|31481.3|31476.6|31471.8|31489.1|31484.3|31475.1|31470.3|104
1662429300000|2022-09-06 01:55:00|31476.1|31471.3|31465.1|31460.3|31477.1|31472.3|31463.1|31458.3|144
1662429600000|2022-09-06 02:00:00|31464.6|31459.8|31470.6|31465.8|31477.6|31472.8|31463.1|31458.3|124
1662429900000|2022-09-06 02:05:00|31471.1|31466.3|31442.1|31437.3|31471.1|31466.3|31441.1|31436.3|189
1662430200000|2022-09-06 02:10:00|31442.6|31437.8|31460.1|31455.3|31461.1|31456.3|31440.6|31435.8|129
1662430500000|2022-09-06 02:15:00|31460.6|31455.8|31461.1|31456.3|31467.1|31462.3|31454.1|31449.3|78
1662430800000|2022-09-06 02:20:00|31461.6|31456.8|31456.6|31451.8|31463.6|31458.8|31447.1|31442.3|72
1662431100000|2022-09-06 02:25:00|31456.1|31451.3|31455.1|31450.3|31461.6|31456.8|31454.1|31449.3|133
1662431400000|2022-09-06 02:30:00|31453.6|31448.8|31450.1|31445.3|31457.6|31452.8|31439.1|31434.3|52
1662431700000|2022-09-06 02:35:00|31450.6|31445.8|31466.6|31461.8|31468.1|31463.3|31449.6|31444.8|106
1662432000000|2022-09-06 02:40:00|31466.1|31461.3|31475.1|31470.3|31479.1|31474.3|31464.6|31459.8|154
1662432300000|2022-09-06 02:45:00|31475.6|31470.8|31471.1|31466.3|31475.6|31470.8|31465.6|31460.8|79
1662432600000|2022-09-06 02:50:00|31470.6|31465.8|31478.6|31473.8|31479.6|31474.8|31467.1|31462.3|85
1662432900000|2022-09-06 02:55:00|31478.1|31473.3|31476.1|31471.3|31479.1|31474.3|31470.1|31465.3|71
1662433200000|2022-09-06 03:00:00|31476.6|31471.8|31459.1|31454.3|31478.1|31473.3|31456.1|31451.3|94
1662433500000|2022-09-06 03:05:00|31458.6|31453.8|31456.6|31451.8|31463.1|31458.3|31453.1|31448.3|33
1662433800000|2022-09-06 03:10:00|31456.1|31451.3|31443.6|31438.8|31461.1|31456.3|31443.1|31438.3|59
1662434100000|2022-09-06 03:15:00|31444.1|31439.3|31450.6|31445.8|31453.6|31448.8|31442.1|31437.3|45
1662434400000|2022-09-06 03:20:00|31451.1|31446.3|31452.1|31447.3|31459.1|31454.3|31450.1|31445.3|37
1662434700000|2022-09-06 03:25:00|31452.6|31447.8|31463.6|31458.8|31467.1|31462.3|31452.1|31447.3|141
1662435000000|2022-09-06 03:30:00|31464.1|31459.3|31456.1|31451.3|31465.1|31460.3|31455.1|31450.3|71
1662435300000|2022-09-06 03:35:00|31456.6|31451.8|31459.6|31454.8|31462.1|31457.3|31455.1|31450.3|22
1662435600000|2022-09-06 03:40:00|31459.1|31454.3|31440.1|31435.3|31459.1|31454.3|31438.1|31433.3|79
1662435900000|2022-09-06 03:45:00|31440.6|31435.8|31425.6|31420.8|31447.6|31442.8|31425.6|31420.8|121
1662436200000|2022-09-06 03:50:00|31426.1|31421.3|31426.6|31421.8|31431.1|31426.3|31420.6|31415.8|122
1662436500000|2022-09-06 03:55:00|31427.1|31422.3|31432.1|31427.3|31433.1|31428.3|31425.1|31420.3|30
1662436800000|2022-09-06 04:00:00|31432.6|31427.8|31437.1|31432.3|31440.1|31435.3|31430.1|31425.3|92
1662437100000|2022-09-06 04:05:00|31436.6|31431.8|31438.1|31433.3|31442.6|31437.8|31436.1|31431.3|30
1662437400000|2022-09-06 04:10:00|31437.6|31432.8|31438.6|31433.8|31439.6|31434.8|31435.1|31430.3|29
1662437700000|2022-09-06 04:15:00|31439.1|31434.3|31433.1|31428.3|31439.6|31434.8|31431.1|31426.3|23
1662438000000|2022-09-06 04:20:00|31432.6|31427.8|31444.1|31439.3|31448.6|31443.8|31431.6|31426.8|26
1662438300000|2022-09-06 04:25:00|31444.6|31439.8|31448.6|31443.8|31449.6|31444.8|31441.1|31436.3|19
1662438600000|2022-09-06 04:30:00|31447.6|31442.8|31438.1|31433.3|31449.1|31444.3|31435.6|31430.8|131
1662438900000|2022-09-06 04:35:00|31437.6|31432.8|31440.6|31435.8|31445.1|31440.3|31436.1|31431.3|22
1662439200000|2022-09-06 04:40:00|31441.1|31436.3|31438.1|31433.3|31445.1|31440.3|31438.1|31433.3|26
1662439500000|2022-09-06 04:45:00|31437.1|31432.3|31428.6|31423.8|31440.1|31435.3|31426.1|31421.3|75
1662439800000|2022-09-06 04:50:00|31429.1|31424.3|31432.1|31427.3|31436.6|31431.8|31425.6|31420.8|41
1662440100000|2022-09-06 04:55:00|31431.6|31426.8|31417.6|31412.8|31434.1|31429.3|31413.1|31408.3|142
1662440400000|2022-09-06 05:00:00|31418.1|31413.3|31401.1|31396.3|31418.6|31413.8|31400.6|31395.8|158
1662440700000|2022-09-06 05:05:00|31401.6|31396.8|31403.1|31398.3|31409.6|31404.8|31399.1|31394.3|152
1662441000000|2022-09-06 05:10:00|31402.6|31397.8|31408.1|31403.3|31409.6|31404.8|31395.1|31390.3|122
1662441300000|2022-09-06 05:15:00|31409.1|31404.3|31405.6|31400.8|31411.1|31406.3|31402.6|31397.8|43
1662441600000|2022-09-06 05:20:00|31406.1|31401.3|31416.6|31411.8|31417.6|31412.8|31399.6|31394.8|86
1662441900000|2022-09-06 05:25:00|31417.1|31412.3|31412.1|31407.3|31418.6|31413.8|31407.6|31402.8|57
1662442200000|2022-09-06 05:30:00|31412.6|31407.8|31403.1|31398.3|31413.1|31408.3|31399.6|31394.8|102
1662442500000|2022-09-06 05:35:00|31403.6|31398.8|31428.6|31423.8|31430.1|31425.3|31403.6|31398.8|88
1662442800000|2022-09-06 05:40:00|31428.1|31423.3|31424.6|31419.8|31430.1|31425.3|31420.1|31415.3|59
1662443100000|2022-09-06 05:45:00|31424.1|31419.3|31427.1|31422.3|31431.1|31426.3|31420.1|31415.3|80
1662443400000|2022-09-06 05:50:00|31426.6|31421.8|31421.1|31416.3|31433.1|31428.3|31418.6|31413.8|64
1662443700000|2022-09-06 05:55:00|31420.6|31415.8|31405.1|31400.3|31426.1|31421.3|31404.1|31399.3|106
1662444000000|2022-09-06 06:00:00|31404.5|31400.9|31404|31400.4|31421.5|31417.9|31390.5|31386.9|237
1662444300000|2022-09-06 06:05:00|31404.5|31400.9|31408.5|31404.9|31410.5|31406.9|31396|31392.4|95
1662444600000|2022-09-06 06:10:00|31410|31406.4|31420|31416.4|31420|31416.4|31397.5|31393.9|106
1662444900000|2022-09-06 06:15:00|31419.5|31415.9|31412.5|31408.9|31422.5|31418.9|31403.5|31399.9|112
1662445200000|2022-09-06 06:20:00|31412|31408.4|31432.5|31428.9|31436.5|31432.9|31409|31405.4|151
1662445500000|2022-09-06 06:25:00|31433.5|31429.9|31442|31438.4|31444|31440.4|31431.5|31427.9|121
1662445800000|2022-09-06 06:30:00|31444|31440.4|31457.5|31453.9|31464.5|31460.9|31440.5|31436.9|277
1662446100000|2022-09-06 06:35:00|31456.5|31452.9|31447.5|31443.9|31466.5|31462.9|31444.5|31440.9|174
1662446400000|2022-09-06 06:40:00|31447|31443.4|31450.5|31446.9|31455|31451.4|31446|31442.4|78
1662446700000|2022-09-06 06:45:00|31451|31447.4|31446.5|31442.9|31454|31450.4|31441.5|31437.9|96
1662447000000|2022-09-06 06:50:00|31446|31442.4|31437.5|31433.9|31446.5|31442.9|31434.5|31430.9|74
1662447300000|2022-09-06 06:55:00|31437|31433.4|31452.5|31448.9|31454.5|31450.9|31436.5|31432.9|149
1662447600000|2022-09-06 07:00:00|31453|31449.4|31486|31482.4|31498|31494.4|31438.5|31434.9|511
1662447900000|2022-09-06 07:05:00|31486.5|31482.9|31502.5|31498.9|31514|31510.4|31482|31478.4|435
1662448200000|2022-09-06 07:10:00|31503|31499.4|31527|31523.4|31538.5|31534.9|31502.5|31498.9|588
1662448500000|2022-09-06 07:15:00|31526|31522.4|31521|31517.4|31563|31559.4|31517|31513.4|677
1662448800000|2022-09-06 07:20:00|31521.5|31517.9|31557|31553.4|31569|31565.4|31521.5|31517.9|371
1662449100000|2022-09-06 07:25:00|31557.5|31553.9|31574.5|31570.9|31575.5|31571.9|31544|31540.4|406
1662449400000|2022-09-06 07:30:00|31575.5|31571.9|31551.5|31547.9|31575.5|31571.9|31545|31541.4|389
1662449700000|2022-09-06 07:35:00|31552|31548.4|31538.5|31534.9|31564|31560.4|31535.5|31531.9|219
1662450000000|2022-09-06 07:40:00|31538|31534.4|31535|31531.4|31556.5|31552.9|31534.5|31530.9|220
1662450300000|2022-09-06 07:45:00|31534.5|31530.9|31525|31521.4|31539.5|31535.9|31522.5|31518.9|212
1662450600000|2022-09-06 07:50:00|31525.5|31521.9|31517.5|31513.9|31533|31529.4|31513.5|31509.9|242
1662450900000|2022-09-06 07:55:00|31518|31514.4|31526|31522.4|31531.5|31527.9|31514.5|31510.9|188
1662451200000|2022-09-06 08:00:00|31525.5|31521.9|31507.5|31503.9|31528|31524.4|31502.5|31498.9|450
1662451500000|2022-09-06 08:05:00|31506.5|31502.9|31479.5|31475.9|31510|31506.4|31476|31472.4|361
1662451800000|2022-09-06 08:10:00|31479|31475.4|31469|31465.4|31481.5|31477.9|31453.5|31449.9|353
1662452100000|2022-09-06 08:15:00|31468.5|31464.9|31466|31462.4|31470.5|31466.9|31449.5|31445.9|245
1662452400000|2022-09-06 08:20:00|31465.5|31461.9|31448.5|31444.9|31474|31470.4|31445|31441.4|257
1662452700000|2022-09-06 08:25:00|31448|31444.4|31468.5|31464.9|31471.5|31467.9|31446|31442.4|244
1662453000000|2022-09-06 08:30:00|31468|31464.4|31457|31453.4|31475.5|31471.9|31451.5|31447.9|295
1662453300000|2022-09-06 08:35:00|31456.5|31452.9|31463.5|31459.9|31465|31461.4|31443.5|31439.9|165
1662453600000|2022-09-06 08:40:00|31463|31459.4|31471.5|31467.9|31482.5|31478.9|31460.5|31456.9|193
1662453900000|2022-09-06 08:45:00|31470.5|31466.9|31467|31463.4|31482|31478.4|31466|31462.4|92
1662454200000|2022-09-06 08:50:00|31468|31464.4|31483|31479.4|31485|31481.4|31458|31454.4|140
1662454500000|2022-09-06 08:55:00|31483.5|31479.9|31494|31490.4|31494.5|31490.9|31479.5|31475.9|149
1662454800000|2022-09-06 09:00:00|31494.5|31490.9|31447.5|31443.9|31494.5|31490.9|31445|31441.4|244
1662455100000|2022-09-06 09:05:00|31447|31443.4|31432|31428.4|31456.5|31452.9|31428.5|31424.9|219
1662455400000|2022-09-06 09:10:00|31431.5|31427.9|31427.5|31423.9|31441|31437.4|31420.5|31416.9|155
1662455700000|2022-09-06 09:15:00|31427|31423.4|31447|31443.4|31448.5|31444.9|31424.5|31420.9|113
1662456000000|2022-09-06 09:20:00|31447.5|31443.9|31460.5|31456.9|31461.5|31457.9|31433|31429.4|162
1662456300000|2022-09-06 09:25:00|31461|31457.4|31472.5|31468.9|31477|31473.4|31453|31449.4|151
1662456600000|2022-09-06 09:30:00|31472|31468.4|31481|31477.4|31483.5|31479.9|31459|31455.4|149
1662456900000|2022-09-06 09:35:00|31480.5|31476.9|31486|31482.4|31488|31484.4|31477.5|31473.9|77
1662457200000|2022-09-06 09:40:00|31485.5|31481.9|31480.5|31476.9|31505|31501.4|31476.5|31472.9|220
1662457500000|2022-09-06 09:45:00|31481|31477.4|31472.5|31468.9|31494|31490.4|31472.5|31468.9|105
1662457800000|2022-09-06 09:50:00|31473|31469.4|31492|31488.4|31500.5|31496.9|31472|31468.4|133
1662458100000|2022-09-06 09:55:00|31491.5|31487.9|31498.5|31494.9|31500.5|31496.9|31487.5|31483.9|88
1662458400000|2022-09-06 10:00:00|31499|31495.4|31496.5|31492.9|31503.5|31499.9|31488.5|31484.9|132
1662458700000|2022-09-06 10:05:00|31497|31493.4|31507.5|31503.9|31510|31506.4|31497|31493.4|125
1662459000000|2022-09-06 10:10:00|31507|31503.4|31535|31531.4|31536|31532.4|31499|31495.4|290
1662459300000|2022-09-06 10:15:00|31534.5|31530.9|31548.5|31544.9|31560|31556.4|31529.5|31525.9|410
1662459600000|2022-09-06 10:20:00|31549|31545.4|31572.5|31568.9|31574.5|31570.9|31542|31538.4|329
1662459900000|2022-09-06 10:25:00|31573|31569.4|31570.5|31566.9|31594|31590.4|31559|31555.4|606
1662460200000|2022-09-06 10:30:00|31570|31566.4|31544.5|31540.9|31570|31566.4|31535.5|31531.9|213
1662460500000|2022-09-06 10:35:00|31545|31541.4|31539.5|31535.9|31553|31549.4|31537.5|31533.9|126
1662460800000|2022-09-06 10:40:00|31539|31535.4|31535.5|31531.9|31546.5|31542.9|31530.5|31526.9|212
1662461100000|2022-09-06 10:45:00|31535|31531.4|31527.5|31523.9|31546.5|31542.9|31527.5|31523.9|160
1662461400000|2022-09-06 10:50:00|31528|31524.4|31517|31513.4|31533|31529.4|31513.5|31509.9|212
1662461700000|2022-09-06 10:55:00|31516.5|31512.9|31523.5|31519.9|31527|31523.4|31514.5|31510.9|182
1662462000000|2022-09-06 11:00:00|31521|31517.4|31528.5|31524.9|31534|31530.4|31517|31513.4|194
1662462300000|2022-09-06 11:05:00|31527|31523.4|31539.5|31535.9|31539.5|31535.9|31518.5|31514.9|238
1662462600000|2022-09-06 11:10:00|31540|31536.4|31537|31533.4|31546.5|31542.9|31533|31529.4|143
1662462900000|2022-09-06 11:15:00|31536.5|31532.9|31535|31531.4|31539.5|31535.9|31530.5|31526.9|163
1662463200000|2022-09-06 11:20:00|31534.5|31530.9|31508.5|31504.9|31541|31537.4|31502.5|31498.9|368
1662463500000|2022-09-06 11:25:00|31508|31504.4|31517.5|31513.9|31526.5|31522.9|31506|31502.4|189
1662463800000|2022-09-06 11:30:00|31513.5|31509.9|31511.5|31507.9|31524|31520.4|31503|31499.4|378
1662464100000|2022-09-06 11:35:00|31511|31507.4|31485.5|31481.9|31511|31507.4|31483.5|31479.9|255
1662464400000|2022-09-06 11:40:00|31485|31481.4|31493.5|31489.9|31495.5|31491.9|31473.5|31469.9|379
1662464700000|2022-09-06 11:45:00|31493|31489.4|31480|31476.4|31496.5|31492.9|31475|31471.4|228
1662465000000|2022-09-06 11:50:00|31479.5|31475.9|31491|31487.4|31495|31491.4|31466.5|31462.9|294
1662465300000|2022-09-06 11:55:00|31491.5|31487.9|31509.5|31505.9|31513|31509.4|31491.5|31487.9|338
1662465600000|2022-09-06 12:00:00|31509|31505.4|31534|31530.4|31534|31530.4|31507.5|31503.9|399
1662465900000|2022-09-06 12:05:00|31532.5|31528.9|31555.5|31551.9|31556|31552.4|31525.5|31521.9|480
1662466200000|2022-09-06 12:10:00|31555|31551.4|31551.5|31547.9|31556.5|31552.9|31542.5|31538.9|390
1662466500000|2022-09-06 12:15:00|31551|31547.4|31535.5|31531.9|31554|31550.4|31533|31529.4|457
1662466800000|2022-09-06 12:20:00|31535|31531.4|31530|31526.4|31545|31541.4|31525.5|31521.9|383
1662467100000|2022-09-06 12:25:00|31529.5|31525.9|31502|31498.4|31537|31533.4|31501.5|31497.9|369
1662467400000|2022-09-06 12:30:00|31501.5|31497.9|31500.5|31496.9|31513|31509.4|31493.5|31489.9|437
1662467700000|2022-09-06 12:35:00|31499|31495.4|31512.5|31508.9|31516.5|31512.9|31497|31493.4|315
1662468000000|2022-09-06 12:40:00|31512|31508.4|31516.5|31512.9|31527|31523.4|31508|31504.4|343
1662468300000|2022-09-06 12:45:00|31516|31512.4|31520|31516.4|31520.5|31516.9|31496|31492.4|248
1662468600000|2022-09-06 12:50:00|31520.5|31516.9|31513.5|31509.9|31527|31523.4|31508.5|31504.9|184
1662468900000|2022-09-06 12:55:00|31513|31509.4|31496.5|31492.9|31518|31514.4|31496.5|31492.9|228
1662469200000|2022-09-06 13:00:00|31496|31492.4|31492.5|31488.9|31519.5|31515.9|31492|31488.4|365
1662469500000|2022-09-06 13:05:00|31492|31488.4|31482.5|31478.9|31499.5|31495.9|31473.5|31469.9|610
1662469800000|2022-09-06 13:10:00|31482|31478.4|31483.5|31479.9|31486.5|31482.9|31474|31470.4|264
1662470100000|2022-09-06 13:15:00|31483|31479.4|31503|31499.4|31505.5|31501.9|31479|31475.4|310
1662470400000|2022-09-06 13:20:00|31502.5|31498.9|31477|31473.4|31503.5|31499.9|31472|31468.4|537
1662470700000|2022-09-06 13:25:00|31476|31472.4|31392.5|31388.9|31477.5|31473.9|31389.5|31385.9|2170
1662471000000|2022-09-06 13:30:00|31391.9|31389.5|31437.9|31435.5|31471.9|31469.5|31391.9|31389.5|7386
1662471300000|2022-09-06 13:35:00|31439.9|31437.5|31361.9|31359.5|31462.9|31460.5|31360.4|31358|4667
1662471600000|2022-09-06 13:40:00|31360.4|31358|31324.9|31322.5|31368.9|31366.5|31298.4|31296|4970
1662471900000|2022-09-06 13:45:00|31323.9|31321.5|31260.4|31258|31348.9|31346.5|31259.4|31257|4004
1662472200000|2022-09-06 13:50:00|31260.9|31258.5|31194.9|31192.5|31270.9|31268.5|31192.4|31190|3702
1662472500000|2022-09-06 13:55:00|31195.9|31193.5|31269.4|31267|31277.9|31275.5|31185.4|31183|2974
1662472800000|2022-09-06 14:00:00|31255.4|31253|31125.9|31123.5|31265.9|31263.5|31077.4|31075|6980
1662473100000|2022-09-06 14:05:00|31124.9|31122.5|31121.4|31119|31142.4|31140|31099.9|31097.5|3078
1662473400000|2022-09-06 14:10:00|31121.2|31118.8|31107.7|31105.3|31128.7|31126.3|31043.7|31041.3|3888
1662473700000|2022-09-06 14:15:00|31107.2|31104.8|31115.7|31113.3|31130.7|31128.3|31065.7|31063.3|2835
1662474000000|2022-09-06 14:20:00|31116.7|31114.3|31105.7|31103.3|31125.2|31122.8|31072.2|31069.8|2433
1662474300000|2022-09-06 14:25:00|31107.7|31105.3|31196.2|31193.8|31212.7|31210.3|31092.7|31090.3|3641
1662474600000|2022-09-06 14:30:00|31195.7|31193.3|31185.7|31183.3|31202.2|31199.8|31153.2|31150.8|1894
1662474900000|2022-09-06 14:35:00|31186.7|31184.3|31243.2|31240.8|31251.7|31249.3|31143.2|31140.8|2402
1662475200000|2022-09-06 14:40:00|31243.7|31241.3|31305.7|31303.3|31315.7|31313.3|31243.7|31241.3|3687
1662475500000|2022-09-06 14:45:00|31306.2|31303.8|31302.2|31299.8|31332.7|31330.3|31280.2|31277.8|2743
1662475800000|2022-09-06 14:50:00|31302.7|31300.3|31346.2|31343.8|31387.2|31384.8|31300.2|31297.8|3447
1662476100000|2022-09-06 14:55:00|31347.2|31344.8|31386.7|31384.3|31430.2|31427.8|31345.2|31342.8|3936
1662476400000|2022-09-06 15:00:00|31387.7|31385.3|31377.2|31374.8|31396.2|31393.8|31357.2|31354.8|2471
1662476700000|2022-09-06 15:05:00|31376.7|31374.3|31411.2|31408.8|31448.7|31446.3|31364.7|31362.3|3086
1662477000000|2022-09-06 15:10:00|31411.7|31409.3|31391.7|31389.3|31422.2|31419.8|31363.2|31360.8|1737
1662477300000|2022-09-06 15:15:00|31395.7|31393.3|31346.2|31343.8|31400.2|31397.8|31341.7|31339.3|2237
1662477600000|2022-09-06 15:20:00|31344.2|31341.8|31345.7|31343.3|31367.2|31364.8|31320.7|31318.3|2096
1662477900000|2022-09-06 15:25:00|31346.7|31344.3|31290.2|31287.8|31363.2|31360.8|31278.2|31275.8|2178
1662478200000|2022-09-06 15:30:00|31287.2|31284.8|31351.7|31349.3|31396.7|31394.3|31277.2|31274.8|2516
1662478500000|2022-09-06 15:35:00|31353.7|31351.3|31332.2|31329.8|31377.2|31374.8|31306.2|31303.8|1571
1662478800000|2022-09-06 15:40:00|31332.7|31330.3|31373.7|31371.3|31422.7|31420.3|31319.2|31316.8|2068
1662479100000|2022-09-06 15:45:00|31372.2|31369.8|31337.7|31335.3|31397.7|31395.3|31329.7|31327.3|1230
1662479400000|2022-09-06 15:50:00|31338.2|31335.8|31373.7|31371.3|31397.7|31395.3|31331.7|31329.3|1242
1662479700000|2022-09-06 15:55:00|31374.7|31372.3|31374.7|31372.3|31394.2|31391.8|31363.7|31361.3|1049
1662480000000|2022-09-06 16:00:00|31373.7|31371.3|31362.7|31360.3|31395.7|31393.3|31357.7|31355.3|1003
1662480300000|2022-09-06 16:05:00|31363.2|31360.8|31284.7|31282.3|31393.7|31391.3|31274.2|31271.8|2092
1662480600000|2022-09-06 16:10:00|31285.2|31282.8|31278.7|31276.3|31294.7|31292.3|31259.7|31257.3|1299
1662480900000|2022-09-06 16:15:00|31278.2|31275.8|31215.7|31213.3|31287.2|31284.8|31206.2|31203.8|1785
1662481200000|2022-09-06 16:20:00|31214.2|31211.8|31190.2|31187.8|31227.2|31224.8|31177.2|31174.8|1509
1662481500000|2022-09-06 16:25:00|31189.7|31187.3|31206.7|31204.3|31215.2|31212.8|31164.7|31162.3|1594
1662481800000|2022-09-06 16:30:00|31205.7|31203.3|31190.2|31187.8|31225.7|31223.3|31182.2|31179.8|1041
1662482100000|2022-09-06 16:35:00|31191.7|31189.3|31198.7|31196.3|31216.7|31214.3|31189.2|31186.8|786
1662482400000|2022-09-06 16:40:00|31199.5|31197.1|31252.5|31250.1|31253|31250.6|31168.5|31166.1|1355
1662482700000|2022-09-06 16:45:00|31253|31250.6|31245.5|31243.1|31257.5|31255.1|31219.5|31217.1|733
1662483000000|2022-09-06 16:50:00|31245|31242.6|31239.5|31237.1|31255.5|31253.1|31208|31205.6|1002
1662483300000|2022-09-06 16:55:00|31239|31236.6|31240.5|31238.1|31268.5|31266.1|31229.5|31227.1|1106
1662483600000|2022-09-06 17:00:00|31240|31237.6|31192.5|31190.1|31243|31240.6|31179|31176.6|1835
1662483900000|2022-09-06 17:05:00|31193|31190.6|31103.5|31101.1|31196|31193.6|31102.5|31100.1|2008
1662484200000|2022-09-06 17:10:00|31102.5|31100.1|31073.5|31071.1|31126|31123.6|31060|31057.6|2002
1662484500000|2022-09-06 17:15:00|31073|31070.6|31087.5|31085.1|31097|31094.6|31051|31048.6|1561
1662484800000|2022-09-06 17:20:00|31086|31083.6|31088|31085.6|31106|31103.6|31075.5|31073.1|1433
1662485100000|2022-09-06 17:25:00|31089|31086.6|31086|31083.6|31100|31097.6|31073|31070.6|1355
1662485400000|2022-09-06 17:30:00|31086.5|31084.1|31132|31129.6|31151.5|31149.1|31076.5|31074.1|1694
1662485700000|2022-09-06 17:35:00|31130|31127.6|31143.5|31141.1|31152.5|31150.1|31110|31107.6|1012
1662486000000|2022-09-06 17:40:00|31143|31140.6|31117.5|31115.1|31144|31141.6|31086|31083.6|1259
1662486300000|2022-09-06 17:45:00|31118|31115.6|31088.5|31086.1|31142|31139.6|31085|31082.6|1329
1662486600000|2022-09-06 17:50:00|31088|31085.6|31105.5|31103.1|31107.5|31105.1|31069|31066.6|1382
1662486900000|2022-09-06 17:55:00|31105|31102.6|31158|31155.6|31165|31162.6|31104|31101.6|1582
1662487200000|2022-09-06 18:00:00|31156.5|31154.1|31168.5|31166.1|31197.5|31195.1|31147|31144.6|1938
1662487500000|2022-09-06 18:05:00|31168|31165.6|31166|31163.6|31176.5|31174.1|31143|31140.6|975
1662487800000|2022-09-06 18:10:00|31166.5|31164.1|31227|31224.6|31243|31240.6|31166.5|31164.1|2449
1662488100000|2022-09-06 18:15:00|31226|31223.6|31222.5|31220.1|31247|31244.6|31209|31206.6|1239
1662488400000|2022-09-06 18:20:00|31221.5|31219.1|31210|31207.6|31232.5|31230.1|31185.5|31183.1|1065
1662488700000|2022-09-06 18:25:00|31209|31206.6|31191|31188.6|31217|31214.6|31179.5|31177.1|962
1662489000000|2022-09-06 18:30:00|31190|31187.6|31169|31166.6|31201.5|31199.1|31131|31128.6|2388
1662489300000|2022-09-06 18:35:00|31168.5|31166.1|31182.5|31180.1|31207|31204.6|31146.5|31144.1|1255
1662489600000|2022-09-06 18:40:00|31182|31179.6|31154.5|31152.1|31184|31181.6|31147|31144.6|1103
1662489900000|2022-09-06 18:45:00|31156.5|31154.1|31165|31162.6|31170|31167.6|31126|31123.6|1464
1662490200000|2022-09-06 18:50:00|31166.5|31164.1|31141|31138.6|31167.5|31165.1|31097|31094.6|1459
1662490500000|2022-09-06 18:55:00|31142|31139.6|31129.5|31127.1|31175.5|31173.1|31113|31110.6|1737
1662490800000|2022-09-06 19:00:00|31130|31127.6|31113.5|31111.1|31153|31150.6|31096.5|31094.1|1503
1662491100000|2022-09-06 19:05:00|31113|31110.6|31188|31185.6|31188.5|31186.1|31108.5|31106.1|1472
1662491400000|2022-09-06 19:10:00|31190.5|31188.1|31177.5|31175.1|31203.5|31201.1|31165.5|31163.1|1700
1662491700000|2022-09-06 19:15:00|31177|31174.6|31180.5|31178.1|31225|31222.6|31169.5|31167.1|1893
1662492000000|2022-09-06 19:20:00|31179.8|31177.4|31184.3|31181.9|31195.3|31192.9|31135.3|31132.9|2290
1662492300000|2022-09-06 19:25:00|31182.3|31179.9|31170.8|31168.4|31205.8|31203.4|31166.3|31163.9|1419
1662492600000|2022-09-06 19:30:00|31169.8|31167.4|31109.8|31107.4|31170.8|31168.4|31079.3|31076.9|2274
1662492900000|2022-09-06 19:35:00|31111.3|31108.9|31112.3|31109.9|31131.8|31129.4|31096.8|31094.4|1321
1662493200000|2022-09-06 19:40:00|31110.3|31107.9|31188.8|31186.4|31192.8|31190.4|31106.8|31104.4|1578
1662493500000|2022-09-06 19:45:00|31189.3|31186.9|31168.3|31165.9|31195.8|31193.4|31132.8|31130.4|1510
1662493800000|2022-09-06 19:50:00|31155.8|31153.4|31129.8|31127.4|31162.8|31160.4|31113.8|31111.4|2436
1662494100000|2022-09-06 19:55:00|31127.3|31124.9|31168.8|31166.4|31177.8|31175.4|31084.3|31081.9|4415
1662494400000|2022-09-06 20:00:00|31170|31165.2|31151|31146.2|31174.5|31169.7|31136|31131.2|1781
1662494700000|2022-09-06 20:05:00|31150.5|31145.7|31132.5|31127.7|31153|31148.2|31132|31127.2|527
1662495000000|2022-09-06 20:10:00|31135|31130.2|31135.5|31130.7|31144.5|31139.7|31130.5|31125.7|396
1662495300000|2022-09-06 20:15:00|31135|31130.2|31150|31145.2|31150.5|31145.7|31130|31125.2|198
1662495600000|2022-09-06 20:20:00|31149.5|31144.7|31137|31132.2|31153|31148.2|31137|31132.2|99
1662495900000|2022-09-06 20:25:00|31137.5|31132.7|31133|31128.2|31139|31134.2|31126.5|31121.7|202
1662496200000|2022-09-06 20:30:00|31132.5|31127.7|31134|31129.2|31134|31129.2|31126|31121.2|156
1662496500000|2022-09-06 20:35:00|31134.5|31129.7|31135|31130.2|31138|31133.2|31131.5|31126.7|45
1662496800000|2022-09-06 20:40:00|31135.5|31130.7|31146.5|31141.7|31148|31143.2|31133.5|31128.7|74
1662497100000|2022-09-06 20:45:00|31147|31142.2|31151.5|31146.7|31151.5|31146.7|31141.5|31136.7|102
1662497400000|2022-09-06 20:50:00|31153.5|31148.7|31144|31139.2|31155|31150.2|31143|31138.2|126
1662497700000|2022-09-06 20:55:00|31143.5|31138.7|31157.5|31147.7|31159.5|31154.7|31143|31138.2|138
1662498000000|2022-09-06 21:00:00|31159.6|31149.8|31159.9|31150.1|31164.6|31154.8|31156.3|31146.5|0
1662498300000|2022-09-06 21:05:00|31160.7|31150.9|31156.2|31146.4|31161.3|31151.5|31154.8|31145|0
1662498600000|2022-09-06 21:10:00|31156.1|31146.3|31154.9|31145.1|31156.2|31146.4|31152.1|31142.3|0
1662498900000|2022-09-06 21:15:00|31153.2|31143.4|31157.4|31147.6|31157.4|31147.6|31153.1|31143.3|0
1662499200000|2022-09-06 21:20:00|31155.6|31145.8|31149|31139.2|31157.2|31147.4|31146.1|31136.3|0
1662499500000|2022-09-06 21:25:00|31153.9|31144.1|31152.6|31142.8|31154.2|31144.4|31151.5|31141.7|0
1662499800000|2022-09-06 21:30:00|31151.5|31141.7|31151.8|31142|31151.8|31142|31151.5|31141.7|0
1662500100000|2022-09-06 21:35:00|31152.6|31142.8|31151.8|31142|31153.3|31143.5|31151.1|31141.3|0
1662500400000|2022-09-06 21:40:00|31152.2|31142.4|31150.7|31140.9|31152.7|31142.9|31150.5|31140.7|0
1662500700000|2022-09-06 21:45:00|31150.6|31140.8|31147.5|31137.7|31150.6|31140.8|31147.5|31137.7|0
1662501000000|2022-09-06 21:50:00|31148.4|31138.6|31148.7|31138.9|31149|31139.2|31148.4|31138.6|0
1662501300000|2022-09-06 21:55:00|31149|31139.2|31151.5|31141.7|31151.5|31141.7|31148.7|31138.9|0
1662501600000|2022-09-06 22:00:00|31152|31147.2|31155|31150.2|31155|31150.2|31136.5|31131.7|266
1662501900000|2022-09-06 22:05:00|31154.5|31149.7|31155|31150.2|31157|31152.2|31141|31136.2|85
1662502200000|2022-09-06 22:10:00|31155.5|31150.7|31163.5|31158.7|31169|31164.2|31155|31150.2|149
1662502500000|2022-09-06 22:15:00|31163|31158.2|31166|31161.2|31168|31163.2|31152|31147.2|66
1662502800000|2022-09-06 22:20:00|31165.5|31160.7|31158|31153.2|31166|31161.2|31158|31153.2|30
1662503100000|2022-09-06 22:25:00|31157|31152.2|31161.5|31156.7|31162.5|31157.7|31155.5|31150.7|33
1662503400000|2022-09-06 22:30:00|31162|31157.2|31153.5|31148.7|31167|31162.2|31153.5|31148.7|22
1662503700000|2022-09-06 22:35:00|31153|31148.2|31154|31149.2|31158|31153.2|31148.5|31143.7|66
1662504000000|2022-09-06 22:40:00|31153.5|31148.7|31160.5|31155.7|31163|31158.2|31152.5|31147.7|25
1662504300000|2022-09-06 22:45:00|31160|31155.2|31165|31160.2|31165|31160.2|31155|31150.2|22
1662504600000|2022-09-06 22:50:00|31164.5|31159.7|31158.5|31153.7|31166.5|31161.7|31153.5|31148.7|93
1662504900000|2022-09-06 22:55:00|31159|31154.2|31159.5|31154.7|31165|31160.2|31159|31154.2|15
1662505200000|2022-09-06 23:00:00|31159|31154.2|31153|31148.2|31164|31159.2|31153|31148.2|52
1662505500000|2022-09-06 23:05:00|31151|31146.2|31136|31131.2|31155.5|31150.7|31129|31124.2|135
1662505800000|2022-09-06 23:10:00|31135.5|31130.7|31136|31131.2|31137|31132.2|31126.5|31121.7|42
1662506100000|2022-09-06 23:15:00|31135.5|31130.7|31140|31135.2|31147.5|31142.7|31135.5|31130.7|38
1662506400000|2022-09-06 23:20:00|31139.5|31134.7|31152|31147.2|31153|31148.2|31139.5|31134.7|40
1662506700000|2022-09-06 23:25:00|31152.5|31147.7|31142|31137.2|31155.5|31150.7|31142|31137.2|34
1662507000000|2022-09-06 23:30:00|31141.5|31136.7|31149|31144.2|31156.5|31151.7|31141.5|31136.7|88
1662507300000|2022-09-06 23:35:00|31149.5|31144.7|31152.5|31147.7|31157|31152.2|31149|31144.2|33
1662507600000|2022-09-06 23:40:00|31152|31147.2|31161|31156.2|31165|31160.2|31151.5|31146.7|68
1662507900000|2022-09-06 23:45:00|31160.5|31155.7|31148|31143.2|31160.5|31155.7|31140.5|31135.7|84
1662508200000|2022-09-06 23:50:00|31147.5|31142.7|31140|31135.2|31151|31146.2|31137|31132.2|91
1662508500000|2022-09-06 23:55:00|31139|31134.2|31141|31136.2|31146|31141.2|31136|31131.2|40
1662508800000|2022-09-07 00:00:00|31140|31135.2|31133|31128.2|31150|31145.2|31104|31099.2|307
1662509100000|2022-09-07 00:05:00|31132.5|31127.7|31151|31146.2|31153|31148.2|31128|31123.2|133
1662509400000|2022-09-07 00:10:00|31150.5|31145.7|31124|31119.2|31151|31146.2|31115.5|31110.7|156
1662509700000|2022-09-07 00:15:00|31123.5|31118.7|31037.5|31032.7|31123.5|31118.7|31028|31023.2|794
1662510000000|2022-09-07 00:20:00|31038|31033.2|30994.5|30989.7|31040.5|31035.7|30983|30978.2|879
1662510300000|2022-09-07 00:25:00|30994|30989.2|31014.5|31009.7|31015.5|31010.7|30991.5|30986.7|298
1662510600000|2022-09-07 00:30:00|31015|31010.2|31000|30995.2|31025.5|31020.7|30986|30981.2|252
1662510900000|2022-09-07 00:35:00|30999.5|30994.7|30998|30993.2|31006|31001.2|30983|30978.2|151
1662511200000|2022-09-07 00:40:00|30999|30994.2|30984.5|30979.7|31001|30996.2|30982.5|30977.7|112
1662511500000|2022-09-07 00:45:00|30984|30979.2|31000.5|30995.7|31004|30999.2|30977|30972.2|290
1662511800000|2022-09-07 00:50:00|31001.5|30996.7|31010.5|31005.7|31016|31011.2|30992.5|30987.7|145
1662512100000|2022-09-07 00:55:00|31010|31005.2|31017|31012.2|31025.5|31020.7|31000.5|30995.7|154
1662512400000|2022-09-07 01:00:00|31016.5|31011.7|30987.5|30982.7|31018|31013.2|30983|30978.2|136
1662512700000|2022-09-07 01:05:00|30987|30982.2|30990|30985.2|30999|30994.2|30983.5|30978.7|144
1662513000000|2022-09-07 01:10:00|30991|30986.2|31004.5|30999.7|31008.5|31003.7|30985|30980.2|155
1662513300000|2022-09-07 01:15:00|31004|30999.2|31001|30996.2|31016|31011.2|30992.5|30987.7|123
1662513600000|2022-09-07 01:20:00|31001.5|30996.7|31003.5|30998.7|31017|31012.2|31000|30995.2|98
1662513900000|2022-09-07 01:25:00|31003|30998.2|31009.5|31004.7|31019|31014.2|30998.5|30993.7|59
1662514200000|2022-09-07 01:30:00|31010|31005.2|31023.5|31018.7|31026|31021.2|30992.5|30987.7|113
1662514500000|2022-09-07 01:35:00|31024.5|31019.7|31018|31013.2|31024.5|31019.7|30998|30993.2|79
1662514800000|2022-09-07 01:40:00|31017.5|31012.7|31010|31005.2|31022|31017.2|31007|31002.2|62
1662515100000|2022-09-07 01:45:00|31012|31007.2|31039|31034.2|31040|31035.2|31003|30998.2|214
1662515400000|2022-09-07 01:50:00|31039.5|31034.7|31038|31033.2|31044.5|31039.7|31030.5|31025.7|148
1662515700000|2022-09-07 01:55:00|31037.5|31032.7|31031|31026.2|31038.5|31033.7|31029|31024.2|61
1662516000000|2022-09-07 02:00:00|31030|31025.2|31030|31025.2|31033|31028.2|31025|31020.2|50
1662516300000|2022-09-07 02:05:00|31029.5|31024.7|31033|31028.2|31036|31031.2|31024.5|31019.7|51
1662516600000|2022-09-07 02:10:00|31033.5|31028.7|31024|31019.2|31033.5|31028.7|31015|31010.2|139
1662516900000|2022-09-07 02:15:00|31023.5|31018.7|31018.5|31013.7|31025.5|31020.7|31015|31010.2|43
1662517200000|2022-09-07 02:20:00|31018|31013.2|31032.5|31027.7|31034.5|31029.7|31017.5|31012.7|80
1662517500000|2022-09-07 02:25:00|31033|31028.2|31048.5|31043.7|31053|31048.2|31029|31024.2|133
1662517800000|2022-09-07 02:30:00|31048|31043.2|31061|31056.2|31062|31057.2|31047.5|31042.7|170
1662518100000|2022-09-07 02:35:00|31061.5|31056.7|31041.5|31036.7|31068|31063.2|31037.5|31032.7|107
1662518400000|2022-09-07 02:40:00|31042|31037.2|31039|31034.2|31045.5|31040.7|31038|31033.2|43
1662518700000|2022-09-07 02:45:00|31039.5|31034.7|31047|31042.2|31047.5|31042.7|31036.5|31031.7|86
1662519000000|2022-09-07 02:50:00|31047.5|31042.7|31025|31020.2|31052|31047.2|31024.5|31019.7|148
1662519300000|2022-09-07 02:55:00|31025.5|31020.7|31022|31017.2|31026|31021.2|31017.5|31012.7|63
1662519600000|2022-09-07 03:00:00|31022.5|31017.7|31021|31016.2|31027.5|31022.7|31016|31011.2|60
1662519900000|2022-09-07 03:05:00|31021.5|31016.7|31015|31010.2|31026|31021.2|31014.5|31009.7|66
1662520200000|2022-09-07 03:10:00|31015.5|31010.7|31011|31006.2|31016|31011.2|31003|30998.2|141
1662520500000|2022-09-07 03:15:00|31010.5|31005.7|30995|30990.2|31012.5|31007.7|30990|30985.2|152
1662520800000|2022-09-07 03:20:00|30995.5|30990.7|31003|30998.2|31003|30998.2|30994|30989.2|48
1662521100000|2022-09-07 03:25:00|31002.5|30997.7|31024.5|31019.7|31027|31022.2|30997.5|30992.7|173
1662521400000|2022-09-07 03:30:00|31025|31020.2|31013.5|31008.7|31025|31020.2|31006|31001.2|85
1662521700000|2022-09-07 03:35:00|31013|31008.2|31001|30996.2|31015|31010.2|31000|30995.2|63
1662522000000|2022-09-07 03:40:00|31001.5|30996.7|31005.5|31000.7|31010|31005.2|31001.5|30996.7|57
1662522300000|2022-09-07 03:45:00|31006|31001.2|31010.5|31005.7|31013|31008.2|31006|31001.2|39
1662522600000|2022-09-07 03:50:00|31011|31006.2|31031.5|31026.7|31034|31029.2|31003|30998.2|110
1662522900000|2022-09-07 03:55:00|31031|31026.2|31033.5|31028.7|31034.5|31029.7|31026|31021.2|43
1662523200000|2022-09-07 04:00:00|31034|31029.2|31016.5|31011.7|31035.5|31030.7|31016.5|31011.7|51
1662523500000|2022-09-07 04:05:00|31016|31011.2|31018.5|31013.7|31022.5|31017.7|31014.5|31009.7|30
1662523800000|2022-09-07 04:10:00|31019|31014.2|31018.5|31013.7|31023|31018.2|31016|31011.2|14
1662524100000|2022-09-07 04:15:00|31019|31014.2|31020|31015.2|31023.5|31018.7|31017|31012.2|34
1662524400000|2022-09-07 04:20:00|31019.5|31014.7|31009|31004.2|31022|31017.2|31008.5|31003.7|69
1662524700000|2022-09-07 04:25:00|31008.5|31003.7|31012|31007.2|31014|31009.2|31006.5|31001.7|40
1662525000000|2022-09-07 04:30:00|31011.5|31006.7|31026|31021.2|31028.5|31023.7|31011.5|31006.7|53
1662525300000|2022-09-07 04:35:00|31026.5|31021.7|31035.5|31030.7|31038.5|31033.7|31025|31020.2|93
1662525600000|2022-09-07 04:40:00|31036|31031.2|31034.5|31029.7|31036.5|31031.7|31027|31022.2|53
1662525900000|2022-09-07 04:45:00|31035|31030.2|31050|31045.2|31050|31045.2|31035|31030.2|76
1662526200000|2022-09-07 04:50:00|31049.5|31044.7|31058|31053.2|31068|31063.2|31047|31042.2|141
1662526500000|2022-09-07 04:55:00|31058.5|31053.7|31052|31047.2|31064.5|31059.7|31050|31045.2|169
1662526800000|2022-09-07 05:00:00|31053|31048.2|31052|31047.2|31062.5|31057.7|31044|31039.2|86
1662527100000|2022-09-07 05:05:00|31052.5|31047.7|31074.5|31069.7|31075.5|31070.7|31052|31047.2|130
1662527400000|2022-09-07 05:10:00|31075|31070.2|31076|31071.2|31084|31079.2|31072|31067.2|182
1662527700000|2022-09-07 05:15:00|31076.5|31071.7|31091|31086.2|31093|31088.2|31075|31070.2|90
1662528000000|2022-09-07 05:20:00|31090.5|31085.7|31088|31083.2|31093|31088.2|31080|31075.2|142
1662528300000|2022-09-07 05:25:00|31088.5|31083.7|31067|31062.2|31090|31085.2|31067|31062.2|82
1662528600000|2022-09-07 05:30:00|31067.5|31062.7|31063.5|31058.7|31073|31068.2|31060.5|31055.7|91
1662528900000|2022-09-07 05:35:00|31064|31059.2|31060|31055.2|31065.5|31060.7|31056.5|31051.7|48
1662529200000|2022-09-07 05:40:00|31060.5|31055.7|31073|31068.2|31075|31070.2|31058|31053.2|125
1662529500000|2022-09-07 05:45:00|31073.5|31068.7|31074|31069.2|31087.5|31082.7|31067.5|31062.7|127
1662529800000|2022-09-07 05:50:00|31073.5|31068.7|31072.5|31067.7|31074|31069.2|31061.5|31056.7|49
1662530100000|2022-09-07 05:55:00|31073|31068.2|31063|31058.2|31079.5|31074.7|31060|31055.2|93
1662530400000|2022-09-07 06:00:00|31062.4|31058.8|31032.4|31028.8|31075.9|31072.3|31031.4|31027.8|358
1662530700000|2022-09-07 06:05:00|31031.9|31028.3|31040.9|31037.3|31045.4|31041.8|31031.9|31028.3|150
1662531000000|2022-09-07 06:10:00|31041.4|31037.8|31078.4|31074.8|31079.4|31075.8|31037.9|31034.3|147
1662531300000|2022-09-07 06:15:00|31078.9|31075.3|31086.9|31083.3|31089.4|31085.8|31061.9|31058.3|256
1662531600000|2022-09-07 06:20:00|31087.4|31083.8|31109.9|31106.3|31118.4|31114.8|31086.9|31083.3|342
1662531900000|2022-09-07 06:25:00|31110.4|31106.8|31101.4|31097.8|31111.9|31108.3|31096.4|31092.8|134
1662532200000|2022-09-07 06:30:00|31101.9|31098.3|31097.9|31094.3|31103.4|31099.8|31083.4|31079.8|152
1662532500000|2022-09-07 06:35:00|31098.4|31094.8|31100.4|31096.8|31106.4|31102.8|31090.9|31087.3|85
1662532800000|2022-09-07 06:40:00|31099.9|31096.3|31109.4|31105.8|31116.9|31113.3|31099.9|31096.3|162
1662533100000|2022-09-07 06:45:00|31108.9|31105.3|31120.9|31117.3|31134.4|31130.8|31106.4|31102.8|175
1662533400000|2022-09-07 06:50:00|31121.4|31117.8|31107.9|31104.3|31125.9|31122.3|31107.9|31104.3|80
1662533700000|2022-09-07 06:55:00|31108.4|31104.8|31102.4|31098.8|31118.9|31115.3|31100.9|31097.3|157
1662534000000|2022-09-07 07:00:00|31105.4|31101.8|31107.9|31104.3|31137.9|31134.3|31103.9|31100.3|417
1662534300000|2022-09-07 07:05:00|31108.4|31104.8|31090.4|31086.8|31122.4|31118.8|31090.4|31086.8|235
1662534600000|2022-09-07 07:10:00|31095.4|31091.8|31088.9|31085.3|31115.9|31112.3|31078.9|31075.3|274
1662534900000|2022-09-07 07:15:00|31089.9|31086.3|31085.9|31082.3|31105.4|31101.8|31081.4|31077.8|135
1662535200000|2022-09-07 07:20:00|31086.4|31082.8|31069.4|31065.8|31109.9|31106.3|31068.4|31064.8|206
1662535500000|2022-09-07 07:25:00|31069.9|31066.3|31061.4|31057.8|31072.4|31068.8|31043.9|31040.3|276
1662535800000|2022-09-07 07:30:00|31060.9|31057.3|31083.4|31079.8|31084.4|31080.8|31036.4|31032.8|236
1662536100000|2022-09-07 07:35:00|31082.9|31079.3|31095.4|31091.8|31102.9|31099.3|31076.9|31073.3|162
1662536400000|2022-09-07 07:40:00|31094.4|31090.8|31110.4|31106.8|31113.9|31110.3|31091.9|31088.3|139
1662536700000|2022-09-07 07:45:00|31110.9|31107.3|31150.9|31147.3|31153.4|31149.8|31110.9|31107.3|315
1662537000000|2022-09-07 07:50:00|31152.4|31148.8|31141.4|31137.8|31152.4|31148.8|31127.9|31124.3|382
1662537300000|2022-09-07 07:55:00|31141.9|31138.3|31162.9|31159.3|31175.4|31171.8|31135.9|31132.3|542
1662537600000|2022-09-07 08:00:00|31162.4|31158.8|31193.4|31189.8|31193.4|31189.8|31149.9|31146.3|769
1662537900000|2022-09-07 08:05:00|31192.9|31189.3|31197.4|31193.8|31225.4|31221.8|31184.4|31180.8|860
1662538200000|2022-09-07 08:10:00|31196.9|31193.3|31173.9|31170.3|31199.4|31195.8|31167.4|31163.8|357
1662538500000|2022-09-07 08:15:00|31174.4|31170.8|31179.4|31175.8|31189.4|31185.8|31161.4|31157.8|347
1662538800000|2022-09-07 08:20:00|31179.9|31176.3|31174.4|31170.8|31185.4|31181.8|31164.4|31160.8|152
1662539100000|2022-09-07 08:25:00|31174.9|31171.3|31169.4|31165.8|31185.9|31182.3|31168.9|31165.3|84
1662539400000|2022-09-07 08:30:00|31168.9|31165.3|31182.4|31178.8|31186.4|31182.8|31168.4|31164.8|61
1662539700000|2022-09-07 08:35:00|31181.4|31177.8|31163.9|31160.3|31185.4|31181.8|31163.9|31160.3|102
1662540000000|2022-09-07 08:40:00|31163.4|31159.8|31173.4|31169.8|31174.4|31170.8|31157.4|31153.8|206
1662540300000|2022-09-07 08:45:00|31173.9|31170.3|31195.9|31192.3|31196.9|31193.3|31173.9|31170.3|143
1662540600000|2022-09-07 08:50:00|31196.4|31192.8|31204.4|31200.8|31212.4|31208.8|31178.4|31174.8|239
1662540900000|2022-09-07 08:55:00|31203.9|31200.3|31212.9|31209.3|31217.9|31214.3|31201.4|31197.8|172
1662541200000|2022-09-07 09:00:00|31213.4|31209.8|31170.4|31166.8|31215.9|31212.3|31167.9|31164.3|446
1662541500000|2022-09-07 09:05:00|31169.9|31166.3|31165.9|31162.3|31181.4|31177.8|31164.9|31161.3|357
1662541800000|2022-09-07 09:10:00|31165.4|31161.8|31167.4|31163.8|31177.9|31174.3|31159.4|31155.8|196
1662542100000|2022-09-07 09:15:00|31167.9|31164.3|31190.4|31186.8|31190.4|31186.8|31167.9|31164.3|203
1662542400000|2022-09-07 09:20:00|31189.9|31186.3|31175.4|31171.8|31198.4|31194.8|31170.9|31167.3|201
1662542700000|2022-09-07 09:25:00|31174.9|31171.3|31179.9|31176.3|31187.4|31183.8|31165.9|31162.3|96
1662543000000|2022-09-07 09:30:00|31181.9|31178.3|31180.4|31176.8|31183.9|31180.3|31166.4|31162.8|89
1662543300000|2022-09-07 09:35:00|31179.9|31176.3|31166.4|31162.8|31194.4|31190.8|31165.4|31161.8|160
1662543600000|2022-09-07 09:40:00|31165.9|31162.3|31192.4|31188.8|31196.4|31192.8|31163.9|31160.3|207
1662543900000|2022-09-07 09:45:00|31191.9|31188.3|31198.9|31195.3|31203.9|31200.3|31180.4|31176.8|217
1662544200000|2022-09-07 09:50:00|31199.9|31196.3|31191.4|31187.8|31200.4|31196.8|31187.4|31183.8|54
1662544500000|2022-09-07 09:55:00|31192.9|31189.3|31206.4|31202.8|31208.4|31204.8|31192.9|31189.3|89
1662544800000|2022-09-07 10:00:00|31206.9|31203.3|31188.4|31184.8|31213.9|31210.3|31186.4|31182.8|155
1662545100000|2022-09-07 10:05:00|31186.9|31183.3|31190.4|31186.8|31203.4|31199.8|31184.9|31181.3|99
1662545400000|2022-09-07 10:10:00|31190.9|31187.3|31183.9|31180.3|31192.9|31189.3|31175.9|31172.3|94
1662545700000|2022-09-07 10:15:00|31184.4|31180.8|31186.4|31182.8|31187.4|31183.8|31164.4|31160.8|226
1662546000000|2022-09-07 10:20:00|31186.9|31183.3|31199.4|31195.8|31204.4|31200.8|31177.9|31174.3|160
1662546300000|2022-09-07 10:25:00|31198.9|31195.3|31207.4|31203.8|31209.9|31206.3|31193.9|31190.3|132
1662546600000|2022-09-07 10:30:00|31207.9|31204.3|31195.4|31191.8|31210.4|31206.8|31194.4|31190.8|190
1662546900000|2022-09-07 10:35:00|31194.9|31191.3|31212.9|31209.3|31218.9|31215.3|31190.4|31186.8|170
1662547200000|2022-09-07 10:40:00|31213.4|31209.8|31203.4|31199.8|31213.4|31209.8|31193.4|31189.8|85
1662547500000|2022-09-07 10:45:00|31203.9|31200.3|31190.4|31186.8|31206.9|31203.3|31177.9|31174.3|216
1662547800000|2022-09-07 10:50:00|31191.4|31187.8|31209.4|31205.8|31213.4|31209.8|31190.4|31186.8|82
1662548100000|2022-09-07 10:55:00|31206.9|31203.3|31195.9|31192.3|31208.9|31205.3|31186.4|31182.8|93
1662548400000|2022-09-07 11:00:00|31196.4|31192.8|31198.9|31195.3|31200.4|31196.8|31192.9|31189.3|91
1662548700000|2022-09-07 11:05:00|31198.4|31194.8|31191.9|31188.3|31210.4|31206.8|31188.9|31185.3|251
1662549000000|2022-09-07 11:10:00|31192.4|31188.8|31207.9|31204.3|31208.4|31204.8|31191.4|31187.8|170
1662549300000|2022-09-07 11:15:00|31208.4|31204.8|31198.4|31194.8|31211.4|31207.8|31198.4|31194.8|180
1662549600000|2022-09-07 11:20:00|31199.9|31196.3|31214.9|31211.3|31216.4|31212.8|31198.4|31194.8|290
1662549900000|2022-09-07 11:25:00|31214.4|31210.8|31211.4|31207.8|31217.4|31213.8|31210.4|31206.8|60
1662550200000|2022-09-07 11:30:00|31211.9|31208.3|31203.9|31200.3|31215.4|31211.8|31195.4|31191.8|279
1662550500000|2022-09-07 11:35:00|31204.4|31200.8|31131.9|31128.3|31208.4|31204.8|31131.4|31127.8|1011
1662550800000|2022-09-07 11:40:00|31132.4|31128.8|31166.4|31162.8|31166.9|31163.3|31118.4|31114.8|743
1662551100000|2022-09-07 11:45:00|31166.9|31163.3|31149.4|31145.8|31166.9|31163.3|31138.4|31134.8|372
1662551400000|2022-09-07 11:50:00|31148.9|31145.3|31162.9|31159.3|31163.4|31159.8|31134.4|31130.8|322
1662551700000|2022-09-07 11:55:00|31163.4|31159.8|31153.4|31149.8|31168.9|31165.3|31146.4|31142.8|264
1662552000000|2022-09-07 12:00:00|31154.4|31150.8|31157.4|31153.8|31167.4|31163.8|31148.9|31145.3|303
1662552300000|2022-09-07 12:05:00|31156.9|31153.3|31104.9|31101.3|31157.4|31153.8|31086.9|31083.3|1115
1662552600000|2022-09-07 12:10:00|31104.4|31100.8|31078.4|31074.8|31106.4|31102.8|31065.4|31061.8|663
1662552900000|2022-09-07 12:15:00|31077.9|31074.3|31082.9|31079.3|31095.4|31091.8|31073.4|31069.8|523
1662553200000|2022-09-07 12:20:00|31081.4|31077.8|31080.9|31077.3|31097.4|31093.8|31066.4|31062.8|510
1662553500000|2022-09-07 12:25:00|31080.4|31076.8|31067.9|31064.3|31084.9|31081.3|31061.4|31057.8|363
1662553800000|2022-09-07 12:30:00|31067.4|31063.8|31088.4|31084.8|31089.9|31086.3|31059.4|31055.8|537
1662554100000|2022-09-07 12:35:00|31086.9|31083.3|31120.4|31116.8|31120.9|31117.3|31076.4|31072.8|408
1662554400000|2022-09-07 12:40:00|31120.9|31117.3|31114.4|31110.8|31125.4|31121.8|31110.4|31106.8|363
1662554700000|2022-09-07 12:45:00|31113.9|31110.3|31095.4|31091.8|31116.4|31112.8|31089.9|31086.3|243
1662555000000|2022-09-07 12:50:00|31093.4|31089.8|31070.4|31066.8|31104.4|31100.8|31065.4|31061.8|464
1662555300000|2022-09-07 12:55:00|31070.9|31067.3|31107.9|31104.3|31109.4|31105.8|31070.4|31066.8|362
1662555600000|2022-09-07 13:00:00|31106.4|31102.8|31102.9|31099.3|31114.4|31110.8|31097.4|31093.8|283
1662555900000|2022-09-07 13:05:00|31103.4|31099.8|31110.4|31106.8|31122.4|31118.8|31102.9|31099.3|190
1662556200000|2022-09-07 13:10:00|31110.9|31107.3|31104.4|31100.8|31120.4|31116.8|31082.4|31078.8|633
1662556500000|2022-09-07 13:15:00|31104.9|31101.3|31131.9|31128.3|31135.4|31131.8|31104.9|31101.3|605
1662556800000|2022-09-07 13:20:00|31131.4|31127.8|31130.4|31126.8|31140.4|31136.8|31122.4|31118.8|436
1662557100000|2022-09-07 13:25:00|31129.9|31126.3|31111.4|31107.8|31129.9|31126.3|31108.9|31105.3|523
1662557400000|2022-09-07 13:30:00|31110.4|31106.8|31145.8|31143.4|31147.8|31145.4|31089.3|31086.9|4438
1662557700000|2022-09-07 13:35:00|31147.3|31144.9|31219.8|31217.4|31234.3|31231.9|31136.3|31133.9|2957
1662558000000|2022-09-07 13:40:00|31218.8|31216.4|31267.8|31265.4|31271.3|31268.9|31203.8|31201.4|2189
1662558300000|2022-09-07 13:45:00|31269.8|31267.4|31264.3|31261.9|31291.3|31288.9|31259.8|31257.4|1838
1662558600000|2022-09-07 13:50:00|31263.8|31261.4|31223.3|31220.9|31268.8|31266.4|31196.3|31193.9|2041
1662558900000|2022-09-07 13:55:00|31224.3|31221.9|31206.8|31204.4|31249.3|31246.9|31197.8|31195.4|1949
1662559200000|2022-09-07 14:00:00|31205.8|31203.4|31242.8|31240.4|31255.8|31253.4|31156.8|31154.4|3022
1662559500000|2022-09-07 14:05:00|31244.8|31242.4|31230.8|31228.4|31255.8|31253.4|31205.8|31203.4|1708
1662559800000|2022-09-07 14:10:00|31232.8|31230.4|31179|31176.6|31249.8|31247.4|31177.5|31175.1|1603
1662560100000|2022-09-07 14:15:00|31179.5|31177.1|31226.2|31223.8|31230.7|31228.3|31162.5|31160.1|1355
1662560400000|2022-09-07 14:20:00|31225.7|31223.3|31230.2|31227.8|31248.2|31245.8|31211.2|31208.8|1353
1662560700000|2022-09-07 14:25:00|31229.7|31227.3|31283.2|31280.8|31286.2|31283.8|31213.2|31210.8|2012
1662561000000|2022-09-07 14:30:00|31285.7|31283.3|31313.2|31310.8|31356.7|31354.3|31285.7|31283.3|3316
1662561300000|2022-09-07 14:35:00|31315.7|31313.3|31315.7|31313.3|31338.7|31336.3|31300.7|31298.3|1404
1662561600000|2022-09-07 14:40:00|31317.2|31314.8|31309.2|31306.8|31342.7|31340.3|31286.7|31284.3|1985
1662561900000|2022-09-07 14:45:00|31308.2|31305.8|31293.7|31291.3|31315.2|31312.8|31281.7|31279.3|1123
1662562200000|2022-09-07 14:50:00|31293.2|31290.8|31326.2|31323.8|31347.2|31344.8|31291.7|31289.3|1904
1662562500000|2022-09-07 14:55:00|31326.7|31324.3|31318.7|31316.3|31342.7|31340.3|31315.7|31313.3|1027
1662562800000|2022-09-07 15:00:00|31319.7|31317.3|31340.7|31338.3|31350.7|31348.3|31286.7|31284.3|1725
1662563100000|2022-09-07 15:05:00|31341.2|31338.8|31362.7|31360.3|31378.7|31376.3|31326.7|31324.3|1318
1662563400000|2022-09-07 15:10:00|31364.2|31361.8|31412.2|31409.8|31430.2|31427.8|31362.7|31360.3|1821
1662563700000|2022-09-07 15:15:00|31412.7|31410.3|31404.7|31402.3|31420.2|31417.8|31392.7|31390.3|1306
1662564000000|2022-09-07 15:20:00|31405.2|31402.8|31412.2|31409.8|31424.7|31422.3|31394.7|31392.3|994
1662564300000|2022-09-07 15:25:00|31411.2|31408.8|31378.7|31376.3|31421.2|31418.8|31375.7|31373.3|1010
1662564600000|2022-09-07 15:30:00|31379.2|31376.8|31361.2|31358.8|31404.2|31401.8|31351.7|31349.3|1248
1662564900000|2022-09-07 15:35:00|31361.7|31359.3|31379.7|31377.3|31395.2|31392.8|31361.7|31359.3|655
1662565200000|2022-09-07 15:40:00|31382.2|31379.8|31347.7|31345.3|31392.7|31390.3|31338.7|31336.3|808
1662565500000|2022-09-07 15:45:00|31347.2|31344.8|31384.2|31381.8|31390.7|31388.3|31346.7|31344.3|712
1662565800000|2022-09-07 15:50:00|31384.7|31382.3|31401.2|31398.8|31401.7|31399.3|31380.2|31377.8|575
1662566100000|2022-09-07 15:55:00|31402.2|31399.8|31369.2|31366.8|31411.7|31409.3|31365.7|31363.3|728
1662566400000|2022-09-07 16:00:00|31369.7|31367.3|31369.7|31367.3|31390.7|31388.3|31364.7|31362.3|704
1662566700000|2022-09-07 16:05:00|31368.2|31365.8|31377.7|31375.3|31380.7|31378.3|31334.7|31332.3|1101
1662567000000|2022-09-07 16:10:00|31378.2|31375.8|31353.7|31351.3|31381.2|31378.8|31342.2|31339.8|528
1662567300000|2022-09-07 16:15:00|31354.2|31351.8|31325.7|31323.3|31361.2|31358.8|31321.7|31319.3|721
1662567600000|2022-09-07 16:20:00|31326.2|31323.8|31294.2|31291.8|31332.7|31330.3|31281.7|31279.3|1116
1662567900000|2022-09-07 16:25:00|31292.2|31289.8|31332.7|31330.3|31335.7|31333.3|31284.2|31281.8|962
1662568200000|2022-09-07 16:30:00|31332.2|31329.8|31343.2|31340.8|31343.7|31341.3|31301.7|31299.3|631
1662568500000|2022-09-07 16:35:00|31343.7|31341.3|31387.2|31384.8|31387.7|31385.3|31326.2|31323.8|837
1662568800000|2022-09-07 16:40:00|31386.9|31384.5|31439.9|31437.5|31462.4|31460|31378.9|31376.5|2482
1662569100000|2022-09-07 16:45:00|31440.4|31438|31433.4|31431|31454.9|31452.5|31423.4|31421|725
1662569400000|2022-09-07 16:50:00|31433.9|31431.5|31419.4|31417|31441.9|31439.5|31413.9|31411.5|755
1662569700000|2022-09-07 16:55:00|31418.9|31416.5|31424.4|31422|31428.9|31426.5|31393.4|31391|924
1662570000000|2022-09-07 17:00:00|31425.4|31423|31457.4|31455|31469.9|31467.5|31418.4|31416|1201
1662570300000|2022-09-07 17:05:00|31456.9|31454.5|31439.9|31437.5|31462.9|31460.5|31432.4|31430|1010
1662570600000|2022-09-07 17:10:00|31441.4|31439|31440.4|31438|31449.4|31447|31421.9|31419.5|678
1662570900000|2022-09-07 17:15:00|31440.9|31438.5|31417.4|31415|31449.4|31447|31410.4|31408|685
1662571200000|2022-09-07 17:20:00|31416.9|31414.5|31423.9|31421.5|31446.9|31444.5|31409.9|31407.5|729
1662571500000|2022-09-07 17:25:00|31422.4|31420|31411.4|31409|31424.4|31422|31396.4|31394|651
1662571800000|2022-09-07 17:30:00|31411.9|31409.5|31444.9|31442.5|31448.4|31446|31408.9|31406.5|640
1662572100000|2022-09-07 17:35:00|31444.4|31442|31468.9|31466.5|31477.4|31475|31435.4|31433|1004
1662572400000|2022-09-07 17:40:00|31466.9|31464.5|31527.9|31525.5|31528.9|31526.5|31466.4|31464|1185
1662572700000|2022-09-07 17:45:00|31528.4|31526|31541.4|31539|31542.9|31540.5|31507.4|31505|1474
1662573000000|2022-09-07 17:50:00|31543.9|31541.5|31553.9|31551.5|31555.4|31553|31533.9|31531.5|991
1662573300000|2022-09-07 17:55:00|31554.4|31552|31547.4|31545|31557.4|31555|31535.4|31533|781
1662573600000|2022-09-07 18:00:00|31549.4|31547|31606.4|31604|31611.9|31609.5|31537.9|31535.5|1845
1662573900000|2022-09-07 18:05:00|31609.4|31607|31566.4|31564|31611.4|31609|31558.9|31556.5|1481
1662574200000|2022-09-07 18:10:00|31565.4|31563|31576.4|31574|31583.9|31581.5|31554.9|31552.5|839
1662574500000|2022-09-07 18:15:00|31575.9|31573.5|31529.4|31527|31587.9|31585.5|31527.4|31525|1332
1662574800000|2022-09-07 18:20:00|31529.9|31527.5|31529.9|31527.5|31538.4|31536|31517.4|31515|728
1662575100000|2022-09-07 18:25:00|31530.9|31528.5|31576.9|31574.5|31577.9|31575.5|31529.4|31527|1104
1662575400000|2022-09-07 18:30:00|31578.9|31576.5|31600.9|31598.5|31601.9|31599.5|31565.4|31563|1185
1662575700000|2022-09-07 18:35:00|31599.9|31597.5|31590.9|31588.5|31610.9|31608.5|31582.4|31580|958
1662576000000|2022-09-07 18:40:00|31590.4|31588|31596.4|31594|31614.4|31612|31589.4|31587|978
1662576300000|2022-09-07 18:45:00|31597.9|31595.5|31605.4|31603|31607.4|31605|31587.4|31585|634
1662576600000|2022-09-07 18:50:00|31605.9|31603.5|31601.4|31599|31620.4|31618|31573.4|31571|1272
1662576900000|2022-09-07 18:55:00|31600.9|31598.5|31618.4|31616|31623.4|31621|31589.9|31587.5|829
1662577200000|2022-09-07 19:00:00|31619.9|31617.5|31611.9|31609.5|31627.4|31625|31593.9|31591.5|1135
1662577500000|2022-09-07 19:05:00|31612.4|31610|31625.4|31623|31625.4|31623|31596.4|31594|720
1662577800000|2022-09-07 19:10:00|31624.4|31622|31613.4|31611|31628.4|31626|31595.9|31593.5|843
1662578100000|2022-09-07 19:15:00|31614.4|31612|31594.4|31592|31639.4|31637|31585.9|31583.5|1191
1662578400000|2022-09-07 19:20:00|31593.1|31590.7|31605.6|31603.2|31610.6|31608.2|31577.1|31574.7|1190
1662578700000|2022-09-07 19:25:00|31605.1|31602.7|31643.6|31641.2|31647.1|31644.7|31604.1|31601.7|1130
1662579000000|2022-09-07 19:30:00|31643.1|31640.7|31626.1|31623.7|31643.6|31641.2|31605.1|31602.7|1131
1662579300000|2022-09-07 19:35:00|31624.6|31622.2|31604.1|31601.7|31635.1|31632.7|31592.6|31590.2|925
1662579600000|2022-09-07 19:40:00|31603.6|31601.2|31608.6|31606.2|31611.1|31608.7|31582.1|31579.7|1233
1662579900000|2022-09-07 19:45:00|31606.6|31604.2|31629.1|31626.7|31641.1|31638.7|31595.1|31592.7|1320
1662580200000|2022-09-07 19:50:00|31630.6|31628.2|31606.6|31604.2|31630.6|31628.2|31584.6|31582.2|1977
1662580500000|2022-09-07 19:55:00|31606.1|31603.7|31584.6|31582.2|31606.1|31603.7|31561.1|31558.7|3974
1662580800000|2022-09-07 20:00:00|31585.8|31581|31567.7|31562.9|31585.8|31581|31550.7|31545.9|1438
1662581100000|2022-09-07 20:05:00|31568.2|31563.4|31564.7|31559.9|31575.2|31570.4|31553.7|31548.9|391
1662581400000|2022-09-07 20:10:00|31564.2|31559.4|31561.7|31556.9|31573.7|31568.9|31551.7|31546.9|779
1662581700000|2022-09-07 20:15:00|31562.2|31557.4|31577.2|31572.4|31579.7|31574.9|31562.2|31557.4|234
1662582000000|2022-09-07 20:20:00|31578.2|31573.4|31583.7|31578.9|31589.2|31584.4|31578.2|31573.4|136
1662582300000|2022-09-07 20:25:00|31584.2|31579.4|31580.2|31575.4|31591.2|31586.4|31578.7|31573.9|65
1662582600000|2022-09-07 20:30:00|31580.7|31575.9|31582.2|31577.4|31586.2|31581.4|31576.2|31571.4|84
1662582900000|2022-09-07 20:35:00|31581.7|31576.9|31582.7|31577.9|31584.2|31579.4|31580.7|31575.9|39
1662583200000|2022-09-07 20:40:00|31582.2|31577.4|31578.7|31573.9|31584.7|31579.9|31576.2|31571.4|72
1662583500000|2022-09-07 20:45:00|31578.2|31573.4|31575.7|31570.9|31580.7|31575.9|31574.7|31569.9|83
1662583800000|2022-09-07 20:50:00|31576.2|31571.4|31572.7|31567.9|31578.2|31573.4|31572.7|31567.9|100
1662584100000|2022-09-07 20:55:00|31573.2|31568.4|31574.3|31564.5|31577.2|31572.4|31566.2|31558.9|149
1662584400000|2022-09-07 21:00:00|31574.9|31565.1|31575.5|31565.7|31576.1|31566.3|31568.4|31558.6|0
1662584700000|2022-09-07 21:05:00|31574.9|31565.1|31581.8|31572|31582.5|31572.7|31573.8|31564|0
1662585000000|2022-09-07 21:10:00|31581.9|31572.1|31583.1|31573.3|31583.5|31573.7|31581.9|31572.1|0
1662585300000|2022-09-07 21:15:00|31583|31573.2|31582.6|31572.8|31584.7|31574.9|31582.4|31572.6|0
1662585600000|2022-09-07 21:20:00|31583.4|31573.6|31582.2|31572.4|31583.4|31573.6|31581.3|31571.5|0
1662585900000|2022-09-07 21:25:00|31582.7|31572.9|31584.6|31574.8|31584.6|31574.8|31581.5|31571.7|0
1662586200000|2022-09-07 21:30:00|31584.9|31575.1|31587.4|31577.6|31587.4|31577.6|31582.8|31573|0
1662586500000|2022-09-07 21:35:00|31587.2|31577.4|31586.9|31577.1|31587.2|31577.4|31584.5|31574.7|0
1662586800000|2022-09-07 21:40:00|31586.6|31576.8|31587.6|31577.8|31588.8|31579|31586.6|31576.8|0
1662587100000|2022-09-07 21:45:00|31587.3|31577.5|31584.6|31574.8|31587.8|31578|31584.1|31574.3|0
1662587400000|2022-09-07 21:50:00|31584.7|31574.9|31584.1|31574.3|31587.5|31577.7|31582.1|31572.3|0
1662587700000|2022-09-07 21:55:00|31584.4|31574.6|31585.1|31575.3|31586.6|31576.8|31583.6|31573.8|0
1662588000000|2022-09-07 22:00:00|31572.7|31567.9|31596.2|31591.4|31603.7|31598.9|31572.7|31567.9|217
1662588300000|2022-09-07 22:05:00|31596.7|31591.9|31606.7|31601.9|31606.7|31601.9|31595.2|31590.4|120
1662588600000|2022-09-07 22:10:00|31607.7|31602.9|31595.7|31590.9|31607.7|31602.9|31595.7|31590.9|157
1662588900000|2022-09-07 22:15:00|31595.2|31590.4|31591.7|31586.9|31599.2|31594.4|31589.2|31584.4|56
1662589200000|2022-09-07 22:20:00|31592.2|31587.4|31594.7|31589.9|31595.2|31590.4|31587.7|31582.9|55
1662589500000|2022-09-07 22:25:00|31594.2|31589.4|31591.2|31586.4|31594.2|31589.4|31587.7|31582.9|49
1662589800000|2022-09-07 22:30:00|31591.7|31586.9|31587.2|31582.4|31591.7|31586.9|31587.2|31582.4|39
1662590100000|2022-09-07 22:35:00|31586.7|31581.9|31577.7|31572.9|31587.2|31582.4|31574.7|31569.9|101
1662590400000|2022-09-07 22:40:00|31576.7|31571.9|31576.7|31571.9|31579.7|31574.9|31575.7|31570.9|48
1662590700000|2022-09-07 22:45:00|31577.2|31572.4|31571.2|31566.4|31577.2|31572.4|31568.2|31563.4|47
1662591000000|2022-09-07 22:50:00|31571.7|31566.9|31573.7|31568.9|31574.7|31569.9|31570.7|31565.9|36
1662591300000|2022-09-07 22:55:00|31573.2|31568.4|31584.2|31579.4|31586.2|31581.4|31571.7|31566.9|51
1662591600000|2022-09-07 23:00:00|31583.7|31578.9|31572.7|31567.9|31584.7|31579.9|31572.7|31567.9|40
1662591900000|2022-09-07 23:05:00|31572.2|31567.4|31575.2|31570.4|31576.7|31571.9|31571.2|31566.4|39
1662592200000|2022-09-07 23:10:00|31577.2|31572.4|31572.2|31567.4|31577.2|31572.4|31571.7|31566.9|15
1662592500000|2022-09-07 23:15:00|31571.7|31566.9|31575.2|31570.4|31590.2|31585.4|31571.2|31566.4|48
1662592800000|2022-09-07 23:20:00|31574.7|31569.9|31562.2|31557.4|31576.2|31571.4|31560.7|31555.9|89
1662593100000|2022-09-07 23:25:00|31561.2|31556.4|31562.2|31557.4|31564.7|31559.9|31560.7|31555.9|46
1662593400000|2022-09-07 23:30:00|31561.2|31556.4|31564.7|31559.9|31565.7|31560.9|31561.2|31556.4|49
1662593700000|2022-09-07 23:35:00|31564.2|31559.4|31561.2|31556.4|31564.7|31559.9|31551.2|31546.4|133
1662594000000|2022-09-07 23:40:00|31560.7|31555.9|31556.7|31551.9|31563.2|31558.4|31554.7|31549.9|68
1662594300000|2022-09-07 23:45:00|31557.2|31552.4|31562.2|31557.4|31564.2|31559.4|31554.7|31549.9|119
1662594600000|2022-09-07 23:50:00|31562.7|31557.9|31552.7|31547.9|31564.7|31559.9|31549.7|31544.9|71
1662594900000|2022-09-07 23:55:00|31553.2|31548.4|31555.2|31550.4|31557.2|31552.4|31551.7|31546.9|53
1662595200000|2022-09-08 00:00:00|31554.7|31549.9|31552.2|31547.4|31571.7|31566.9|31549.2|31544.4|301
1662595500000|2022-09-08 00:05:00|31551.7|31546.9|31557.2|31552.4|31561.7|31556.9|31548.7|31543.9|136
1662595800000|2022-09-08 00:10:00|31557.7|31552.9|31559.7|31554.9|31564.7|31559.9|31551.2|31546.4|63
1662596100000|2022-09-08 00:15:00|31559.2|31554.4|31592.2|31587.4|31602.7|31597.9|31559.2|31554.4|300
1662596400000|2022-09-08 00:20:00|31591.7|31586.9|31585.7|31580.9|31608.2|31603.4|31584.7|31579.9|114
1662596700000|2022-09-08 00:25:00|31585.2|31580.4|31587.7|31582.9|31594.7|31589.9|31582.2|31577.4|94
1662597000000|2022-09-08 00:30:00|31588.2|31583.4|31576.7|31571.9|31588.2|31583.4|31571.7|31566.9|96
1662597300000|2022-09-08 00:35:00|31575.7|31570.9|31582.2|31577.4|31582.7|31577.9|31568.7|31563.9|52
1662597600000|2022-09-08 00:40:00|31581.7|31576.9|31581.2|31576.4|31581.7|31576.9|31574.2|31569.4|27
1662597900000|2022-09-08 00:45:00|31580.7|31575.9|31576.2|31571.4|31583.7|31578.9|31573.2|31568.4|35
1662598200000|2022-09-08 00:50:00|31576.7|31571.9|31582.2|31577.4|31586.2|31581.4|31570.7|31565.9|53
1662598500000|2022-09-08 00:55:00|31582.7|31577.9|31584.7|31579.9|31591.2|31586.4|31581.2|31576.4|48
1662598800000|2022-09-08 01:00:00|31585.2|31580.4|31587.7|31582.9|31591.7|31586.9|31582.7|31577.9|41
1662599100000|2022-09-08 01:05:00|31586.7|31581.9|31607.2|31602.4|31610.7|31605.9|31584.2|31579.4|93
1662599400000|2022-09-08 01:10:00|31607.7|31602.9|31608.7|31603.9|31612.2|31607.4|31605.7|31600.9|96
1662599700000|2022-09-08 01:15:00|31609.7|31604.9|31587.2|31582.4|31617.7|31612.9|31584.7|31579.9|149
1662600000000|2022-09-08 01:20:00|31586.7|31581.9|31598.2|31593.4|31602.2|31597.4|31582.7|31577.9|57
1662600300000|2022-09-08 01:25:00|31598.7|31593.9|31600.2|31595.4|31603.7|31598.9|31594.7|31589.9|65
1662600600000|2022-09-08 01:30:00|31600.7|31595.9|31596.2|31591.4|31604.7|31599.9|31594.2|31589.4|56
1662600900000|2022-09-08 01:35:00|31596.7|31591.9|31580.2|31575.4|31599.7|31594.9|31579.7|31574.9|107
1662601200000|2022-09-08 01:40:00|31580.7|31575.9|31586.7|31581.9|31591.7|31586.9|31579.7|31574.9|44
1662601500000|2022-09-08 01:45:00|31586.2|31581.4|31588.7|31583.9|31591.2|31586.4|31584.2|31579.4|44
1662601800000|2022-09-08 01:50:00|31589.2|31584.4|31586.7|31581.9|31590.7|31585.9|31582.7|31577.9|41
1662602100000|2022-09-08 01:55:00|31587.2|31582.4|31585.7|31580.9|31588.2|31583.4|31582.2|31577.4|49
1662602400000|2022-09-08 02:00:00|31585.2|31580.4|31587.7|31582.9|31594.7|31589.9|31583.7|31578.9|64
1662602700000|2022-09-08 02:05:00|31587.2|31582.4|31587.2|31582.4|31590.7|31585.9|31584.7|31579.9|29
1662603000000|2022-09-08 02:10:00|31587.7|31582.9|31585.2|31580.4|31591.7|31586.9|31583.7|31578.9|51
1662603300000|2022-09-08 02:15:00|31585.7|31580.9|31589.7|31584.9|31591.2|31586.4|31581.7|31576.9|57
1662603600000|2022-09-08 02:20:00|31591.2|31586.4|31593.7|31588.9|31594.7|31589.9|31586.7|31581.9|48
1662603900000|2022-09-08 02:25:00|31593.2|31588.4|31587.2|31582.4|31595.7|31590.9|31586.7|31581.9|26
1662604200000|2022-09-08 02:30:00|31586.7|31581.9|31584.7|31579.9|31594.2|31589.4|31584.7|31579.9|67
1662604500000|2022-09-08 02:35:00|31585.2|31580.4|31571.2|31566.4|31585.7|31580.9|31566.7|31561.9|139
1662604800000|2022-09-08 02:40:00|31571.7|31566.9|31568.7|31563.9|31572.2|31567.4|31567.2|31562.4|42
1662605100000|2022-09-08 02:45:00|31569.7|31564.9|31567.2|31562.4|31571.7|31566.9|31560.2|31555.4|94
1662605400000|2022-09-08 02:50:00|31566.7|31561.9|31563.2|31558.4|31568.2|31563.4|31562.7|31557.9|39
1662605700000|2022-09-08 02:55:00|31563.7|31558.9|31561.7|31556.9|31569.2|31564.4|31559.7|31554.9|67
1662606000000|2022-09-08 03:00:00|31562.2|31557.4|31567.7|31562.9|31569.2|31564.4|31562.2|31557.4|59
1662606300000|2022-09-08 03:05:00|31567.2|31562.4|31575.7|31570.9|31577.7|31572.9|31563.7|31558.9|96
1662606600000|2022-09-08 03:10:00|31576.2|31571.4|31591.2|31586.4|31591.7|31586.9|31574.7|31569.9|119
1662606900000|2022-09-08 03:15:00|31590.7|31585.9|31589.7|31584.9|31592.7|31587.9|31580.7|31575.9|43
1662607200000|2022-09-08 03:20:00|31589.2|31584.4|31582.7|31577.9|31591.7|31586.9|31579.7|31574.9|37
1662607500000|2022-09-08 03:25:00|31583.7|31578.9|31571.7|31566.9|31584.7|31579.9|31571.2|31566.4|48
1662607800000|2022-09-08 03:30:00|31572.2|31567.4|31578.7|31573.9|31579.7|31574.9|31571.7|31566.9|18
1662608100000|2022-09-08 03:35:00|31579.2|31574.4|31574.2|31569.4|31584.7|31579.9|31573.7|31568.9|28
1662608400000|2022-09-08 03:40:00|31574.7|31569.9|31578.2|31573.4|31580.7|31575.9|31570.2|31565.4|29
1662608700000|2022-09-08 03:45:00|31578.7|31573.9|31574.7|31569.9|31578.7|31573.9|31571.2|31566.4|32
1662609000000|2022-09-08 03:50:00|31574.2|31569.4|31572.7|31567.9|31577.7|31572.9|31570.2|31565.4|21
1662609300000|2022-09-08 03:55:00|31573.2|31568.4|31576.2|31571.4|31581.2|31576.4|31572.2|31567.4|33
1662609600000|2022-09-08 04:00:00|31576.7|31571.9|31587.7|31582.9|31588.7|31583.9|31576.7|31571.9|72
1662609900000|2022-09-08 04:05:00|31587.2|31582.4|31586.7|31581.9|31587.2|31582.4|31578.7|31573.9|82
1662610200000|2022-09-08 04:10:00|31587.7|31582.9|31591.7|31586.9|31591.7|31586.9|31584.2|31579.4|29
1662610500000|2022-09-08 04:15:00|31592.2|31587.4|31585.2|31580.4|31593.7|31588.9|31583.7|31578.9|45
1662610800000|2022-09-08 04:20:00|31585.7|31580.9|31599.2|31594.4|31599.7|31594.9|31584.2|31579.4|59
1662611100000|2022-09-08 04:25:00|31599.7|31594.9|31590.7|31585.9|31599.7|31594.9|31584.7|31579.9|55
1662611400000|2022-09-08 04:30:00|31590.2|31585.4|31589.7|31584.9|31591.7|31586.9|31585.7|31580.9|30
1662611700000|2022-09-08 04:35:00|31589.2|31584.4|31593.2|31588.4|31594.7|31589.9|31587.2|31582.4|45
1662612000000|2022-09-08 04:40:00|31592.7|31587.9|31599.7|31594.9|31603.2|31598.4|31592.7|31587.9|69
1662612300000|2022-09-08 04:45:00|31599.2|31594.4|31595.2|31590.4|31601.7|31596.9|31594.2|31589.4|78
1662612600000|2022-09-08 04:50:00|31594.7|31589.9|31594.7|31589.9|31595.7|31590.9|31589.7|31584.9|17
1662612900000|2022-09-08 04:55:00|31595.7|31590.9|31602.7|31597.9|31604.2|31599.4|31594.7|31589.9|62
1662613200000|2022-09-08 05:00:00|31602.2|31597.4|31602.7|31597.9|31608.7|31603.9|31600.7|31595.9|58
1662613500000|2022-09-08 05:05:00|31602.2|31597.4|31608.7|31603.9|31615.7|31610.9|31602.2|31597.4|87
1662613800000|2022-09-08 05:10:00|31609.2|31604.4|31607.7|31602.9|31615.2|31610.4|31602.7|31597.9|62
1662614100000|2022-09-08 05:15:00|31608.7|31603.9|31617.7|31612.9|31620.7|31615.9|31600.7|31595.9|91
1662614400000|2022-09-08 05:20:00|31616.7|31611.9|31610.7|31605.9|31618.7|31613.9|31606.2|31601.4|141
1662614700000|2022-09-08 05:25:00|31610.2|31605.4|31612.7|31607.9|31617.7|31612.9|31608.7|31603.9|44
1662615000000|2022-09-08 05:30:00|31612.2|31607.4|31604.7|31599.9|31616.2|31611.4|31602.2|31597.4|38
1662615300000|2022-09-08 05:35:00|31605.2|31600.4|31612.2|31607.4|31612.2|31607.4|31603.7|31598.9|29
1662615600000|2022-09-08 05:40:00|31612.7|31607.9|31597.7|31592.9|31614.7|31609.9|31597.2|31592.4|47
1662615900000|2022-09-08 05:45:00|31598.2|31593.4|31603.7|31598.9|31606.7|31601.9|31594.7|31589.9|58
1662616200000|2022-09-08 05:50:00|31604.2|31599.4|31601.2|31596.4|31608.2|31603.4|31595.7|31590.9|38
1662616500000|2022-09-08 05:55:00|31601.7|31596.9|31617.2|31612.4|31618.7|31613.9|31594.7|31589.9|108
1662616800000|2022-09-08 06:00:00|31616.6|31613|31629.1|31625.5|31635.1|31631.5|31595.6|31592|336
1662617100000|2022-09-08 06:05:00|31629.6|31626|31640.1|31636.5|31640.1|31636.5|31609.6|31606|234
1662617400000|2022-09-08 06:10:00|31640.6|31637|31663.1|31659.5|31664.1|31660.5|31633.1|31629.5|419
1662617700000|2022-09-08 06:15:00|31661.1|31657.5|31665.1|31661.5|31678.6|31675|31660.6|31657|531
1662618000000|2022-09-08 06:20:00|31666.1|31662.5|31646.6|31643|31669.1|31665.5|31644.1|31640.5|236
1662618300000|2022-09-08 06:25:00|31645.1|31641.5|31642.1|31638.5|31652.1|31648.5|31641.1|31637.5|118
1662618600000|2022-09-08 06:30:00|31641.1|31637.5|31640.6|31637|31646.1|31642.5|31635.1|31631.5|160
1662618900000|2022-09-08 06:35:00|31641.1|31637.5|31619.1|31615.5|31641.1|31637.5|31610.1|31606.5|280
1662619200000|2022-09-08 06:40:00|31619.6|31616|31627.1|31623.5|31627.1|31623.5|31616.1|31612.5|152
1662619500000|2022-09-08 06:45:00|31626.6|31623|31618.1|31614.5|31630.1|31626.5|31612.1|31608.5|131
1662619800000|2022-09-08 06:50:00|31617.6|31614|31611.1|31607.5|31619.1|31615.5|31608.6|31605|49
1662620100000|2022-09-08 06:55:00|31610.1|31606.5|31607.1|31603.5|31615.1|31611.5|31604.1|31600.5|142
1662620400000|2022-09-08 07:00:00|31606.1|31602.5|31614.1|31610.5|31622.1|31618.5|31595.1|31591.5|341
1662620700000|2022-09-08 07:05:00|31613.6|31610|31628.1|31624.5|31631.6|31628|31609.6|31606|242
1662621000000|2022-09-08 07:10:00|31627.6|31624|31624.1|31620.5|31632.1|31628.5|31609.1|31605.5|120
1662621300000|2022-09-08 07:15:00|31623.6|31620|31588.6|31585|31624.1|31620.5|31582.1|31578.5|310
1662621600000|2022-09-08 07:20:00|31587.1|31583.5|31566.6|31563|31588.6|31585|31543.6|31540|444
1662621900000|2022-09-08 07:25:00|31567.1|31563.5|31557.1|31553.5|31567.1|31563.5|31537.1|31533.5|266
1662622200000|2022-09-08 07:30:00|31556.6|31553|31540.1|31536.5|31556.6|31553|31522.1|31518.5|318
1662622500000|2022-09-08 07:35:00|31540.6|31537|31540.6|31537|31544.6|31541|31522.1|31518.5|288
1662622800000|2022-09-08 07:40:00|31541.1|31537.5|31548.1|31544.5|31551.1|31547.5|31528.1|31524.5|243
1662623100000|2022-09-08 07:45:00|31547.6|31544|31553.6|31550|31557.1|31553.5|31541.1|31537.5|207
1662623400000|2022-09-08 07:50:00|31554.1|31550.5|31521.1|31517.5|31554.6|31551|31511.6|31508|286
1662623700000|2022-09-08 07:55:00|31523.1|31519.5|31542.1|31538.5|31546.6|31543|31516.6|31513|157
1662624000000|2022-09-08 08:00:00|31541.6|31538|31522.6|31519|31541.6|31538|31509.6|31506|342
1662624300000|2022-09-08 08:05:00|31522.1|31518.5|31524.1|31520.5|31538.6|31535|31518.6|31515|307
1662624600000|2022-09-08 08:10:00|31524.6|31521|31552.1|31548.5|31552.1|31548.5|31522.6|31519|219
1662624900000|2022-09-08 08:15:00|31553.1|31549.5|31554.6|31551|31561.1|31557.5|31541.6|31538|241
1662625200000|2022-09-08 08:20:00|31556.1|31552.5|31533.1|31529.5|31562.1|31558.5|31529.6|31526|230
1662625500000|2022-09-08 08:25:00|31532.6|31529|31545.6|31542|31548.6|31545|31520.1|31516.5|226
1662625800000|2022-09-08 08:30:00|31546.1|31542.5|31538.1|31534.5|31550.1|31546.5|31533.1|31529.5|119
1662626100000|2022-09-08 08:35:00|31540.6|31537|31536.6|31533|31546.1|31542.5|31532.6|31529|122
1662626400000|2022-09-08 08:40:00|31537.1|31533.5|31556.1|31552.5|31557.6|31554|31534.6|31531|125
1662626700000|2022-09-08 08:45:00|31556.6|31553|31561.1|31557.5|31568.1|31564.5|31549.6|31546|211
1662627000000|2022-09-08 08:50:00|31560.6|31557|31566.6|31563|31569.6|31566|31554.1|31550.5|85
1662627300000|2022-09-08 08:55:00|31567.1|31563.5|31580.1|31576.5|31582.1|31578.5|31562.6|31559|125
1662627600000|2022-09-08 09:00:00|31579.6|31576|31583.6|31580|31585.6|31582|31571.6|31568|116
1662627900000|2022-09-08 09:05:00|31583.1|31579.5|31568.6|31565|31587.6|31584|31566.1|31562.5|81
1662628200000|2022-09-08 09:10:00|31568.1|31564.5|31561.6|31558|31571.1|31567.5|31560.1|31556.5|155
1662628500000|2022-09-08 09:15:00|31561.1|31557.5|31570.1|31566.5|31574.1|31570.5|31556.6|31553|75
1662628800000|2022-09-08 09:20:00|31569.6|31566|31565.6|31562|31576.1|31572.5|31562.6|31559|54
1662629100000|2022-09-08 09:25:00|31566.1|31562.5|31566.6|31563|31572.6|31569|31562.1|31558.5|63
1662629400000|2022-09-08 09:30:00|31567.1|31563.5|31558.6|31555|31567.1|31563.5|31546.1|31542.5|191
1662629700000|2022-09-08 09:35:00|31559.1|31555.5|31576.6|31573|31578.1|31574.5|31549.1|31545.5|122
1662630000000|2022-09-08 09:40:00|31577.1|31573.5|31564.6|31561|31581.6|31578|31562.6|31559|158
1662630300000|2022-09-08 09:45:00|31565.1|31561.5|31558.1|31554.5|31571.1|31567.5|31553.6|31550|118
1662630600000|2022-09-08 09:50:00|31558.6|31555|31564.6|31561|31568.6|31565|31552.1|31548.5|99
1662630900000|2022-09-08 09:55:00|31564.1|31560.5|31582.1|31578.5|31582.6|31579|31559.6|31556|81
1662631200000|2022-09-08 10:00:00|31582.6|31579|31571.6|31568|31591.1|31587.5|31571.6|31568|187
1662631500000|2022-09-08 10:05:00|31571.1|31567.5|31577.1|31573.5|31579.1|31575.5|31554.6|31551|194
1662631800000|2022-09-08 10:10:00|31577.6|31574|31575.6|31572|31580.1|31576.5|31565.1|31561.5|65
1662632100000|2022-09-08 10:15:00|31576.1|31572.5|31569.1|31565.5|31576.1|31572.5|31558.6|31555|141
1662632400000|2022-09-08 10:20:00|31569.6|31566|31580.1|31576.5|31580.1|31576.5|31562.1|31558.5|89
1662632700000|2022-09-08 10:25:00|31580.6|31577|31581.1|31577.5|31585.1|31581.5|31566.1|31562.5|111
1662633000000|2022-09-08 10:30:00|31580.6|31577|31587.6|31584|31589.1|31585.5|31577.1|31573.5|96
1662633300000|2022-09-08 10:35:00|31588.1|31584.5|31598.6|31595|31605.1|31601.5|31578.1|31574.5|283
1662633600000|2022-09-08 10:40:00|31598.1|31594.5|31603.6|31600|31605.1|31601.5|31588.6|31585|123
1662633900000|2022-09-08 10:45:00|31603.1|31599.5|31615.1|31611.5|31630.6|31627|31602.1|31598.5|412
1662634200000|2022-09-08 10:50:00|31616.1|31612.5|31624.6|31621|31627.1|31623.5|31611.6|31608|124
1662634500000|2022-09-08 10:55:00|31624.1|31620.5|31614.1|31610.5|31624.6|31621|31609.1|31605.5|85
1662634800000|2022-09-08 11:00:00|31613.1|31609.5|31632.6|31629|31637.1|31633.5|31607.1|31603.5|232
1662635100000|2022-09-08 11:05:00|31631.1|31627.5|31637.1|31633.5|31637.1|31633.5|31614.1|31610.5|215
1662635400000|2022-09-08 11:10:00|31636.6|31633|31628.1|31624.5|31656.6|31653|31627.1|31623.5|432
1662635700000|2022-09-08 11:15:00|31628.6|31625|31615.1|31611.5|31629.1|31625.5|31612.6|31609|250
1662636000000|2022-09-08 11:20:00|31614.6|31611|31608.1|31604.5|31620.1|31616.5|31604.6|31601|103
1662636300000|2022-09-08 11:25:00|31607.6|31604|31614.6|31611|31615.6|31612|31599.6|31596|122
1662636600000|2022-09-08 11:30:00|31614.1|31610.5|31589.6|31586|31614.1|31610.5|31583.1|31579.5|324
1662636900000|2022-09-08 11:35:00|31590.6|31587|31602.1|31598.5|31604.1|31600.5|31579.6|31576|232
1662637200000|2022-09-08 11:40:00|31601.1|31597.5|31595.6|31592|31612.1|31608.5|31590.1|31586.5|155
1662637500000|2022-09-08 11:45:00|31594.6|31591|31573.6|31570|31596.6|31593|31573.6|31570|198
1662637800000|2022-09-08 11:50:00|31574.6|31571|31579.6|31576|31591.1|31587.5|31571.6|31568|150
1662638100000|2022-09-08 11:55:00|31579.1|31575.5|31592.1|31588.5|31593.1|31589.5|31575.1|31571.5|142
1662638400000|2022-09-08 12:00:00|31591.6|31588|31607.1|31603.5|31609.6|31606|31586.1|31582.5|206
1662638700000|2022-09-08 12:05:00|31608.1|31604.5|31620.1|31616.5|31625.1|31621.5|31607.1|31603.5|333
1662639000000|2022-09-08 12:10:00|31620.6|31617|31618.1|31614.5|31626.1|31622.5|31616.6|31613|192
1662639300000|2022-09-08 12:15:00|31619.1|31615.5|31555.6|31552|31665.1|31661.5|31555.6|31552|2163
1662639600000|2022-09-08 12:20:00|31553.6|31550|31635.6|31632|31635.6|31632|31553.1|31549.5|825
1662639900000|2022-09-08 12:25:00|31634.6|31631|31612.1|31608.5|31638.6|31635|31591.6|31588|438
1662640200000|2022-09-08 12:30:00|31612.6|31609|31548.6|31545|31613.6|31610|31543.1|31539.5|802
1662640500000|2022-09-08 12:35:00|31552.1|31548.5|31556.1|31552.5|31568.6|31565|31545.6|31542|420
1662640800000|2022-09-08 12:40:00|31554.6|31551|31540.6|31537|31559.1|31555.5|31514.1|31510.5|623
1662641100000|2022-09-08 12:45:00|31540.1|31536.5|31553.6|31550|31569.6|31566|31526.1|31522.5|435
1662641400000|2022-09-08 12:50:00|31554.6|31551|31547.1|31543.5|31582.1|31578.5|31527.1|31523.5|557
1662641700000|2022-09-08 12:55:00|31545.6|31542|31482.1|31478.5|31545.6|31542|31479.1|31475.5|1067
1662642000000|2022-09-08 13:00:00|31481.6|31478|31478.6|31475|31491.6|31488|31469.6|31466|806
1662642300000|2022-09-08 13:05:00|31479.1|31475.5|31448.1|31444.5|31486.1|31482.5|31437.1|31433.5|1209
1662642600000|2022-09-08 13:10:00|31447.6|31444|31419.1|31415.5|31466.1|31462.5|31418.6|31415|813
1662642900000|2022-09-08 13:15:00|31420.6|31417|31443.6|31440|31444.6|31441|31408.1|31404.5|752
1662643200000|2022-09-08 13:20:00|31445.1|31441.5|31419.1|31415.5|31445.1|31441.5|31402.1|31398.5|1060
1662643500000|2022-09-08 13:25:00|31418.6|31415|31402.6|31399|31431.6|31428|31394.1|31390.5|1272
1662643800000|2022-09-08 13:30:00|31402|31399.6|31338.5|31336.1|31402.5|31400.1|31300.5|31298.1|7510
1662644100000|2022-09-08 13:35:00|31339|31336.6|31360|31357.6|31374.5|31372.1|31315.5|31313.1|4584
1662644400000|2022-09-08 13:40:00|31353.5|31351.1|31493|31490.6|31500|31497.6|31307|31304.6|5946
1662644700000|2022-09-08 13:45:00|31490|31487.6|31473|31470.6|31498|31495.6|31419|31416.6|4109
1662645000000|2022-09-08 13:50:00|31468.5|31466.1|31485|31482.6|31494.5|31492.1|31433|31430.6|2835
1662645300000|2022-09-08 13:55:00|31483.5|31481.1|31508.5|31506.1|31532|31529.6|31463.5|31461.1|2385
1662645600000|2022-09-08 14:00:00|31509.5|31507.1|31424.5|31422.1|31514.5|31512.1|31407.5|31405.1|2494
1662645900000|2022-09-08 14:05:00|31422|31419.6|31469.5|31467.1|31498|31495.6|31419.5|31417.1|1561
1662646200000|2022-09-08 14:10:00|31471.5|31469.1|31477.5|31475.1|31495.5|31493.1|31435|31432.6|1663
1662646500000|2022-09-08 14:15:00|31475.5|31473.1|31580.5|31578.1|31587.5|31585.1|31448.5|31446.1|2694
1662646800000|2022-09-08 14:20:00|31579|31576.6|31543.5|31541.1|31605|31602.6|31534|31531.6|2682
1662647100000|2022-09-08 14:25:00|31545.5|31543.1|31584.5|31582.1|31589.5|31587.1|31527.5|31525.1|1523
1662647400000|2022-09-08 14:30:00|31585.5|31583.1|31640.5|31638.1|31656|31653.6|31561.5|31559.1|2149
1662647700000|2022-09-08 14:35:00|31641.5|31639.1|31673.5|31671.1|31695.5|31693.1|31618|31615.6|2035
1662648000000|2022-09-08 14:40:00|31674|31671.6|31695.5|31693.1|31712|31709.6|31657.5|31655.1|1419
1662648300000|2022-09-08 14:45:00|31694.5|31692.1|31686|31683.6|31715|31712.6|31673|31670.6|1294
1662648600000|2022-09-08 14:50:00|31685.5|31683.1|31693|31690.6|31701.5|31699.1|31663|31660.6|1137
1662648900000|2022-09-08 14:55:00|31692.5|31690.1|31726.5|31724.1|31732.5|31730.1|31682|31679.6|1451
1662649200000|2022-09-08 15:00:00|31724.5|31722.1|31749|31746.6|31766|31763.6|31716.5|31714.1|2944
1662649500000|2022-09-08 15:05:00|31747.5|31745.1|31762.5|31760.1|31776.5|31774.1|31744.5|31742.1|1328
1662649800000|2022-09-08 15:10:00|31763.5|31761.1|31762|31759.6|31768|31765.6|31740|31737.6|1188
1662650100000|2022-09-08 15:15:00|31762.5|31760.1|31773.5|31771.1|31787|31784.6|31750|31747.6|1054
1662650400000|2022-09-08 15:20:00|31773|31770.6|31772|31769.6|31789.5|31787.1|31762.5|31760.1|961
1662650700000|2022-09-08 15:25:00|31771.5|31769.1|31747.5|31745.1|31777|31774.6|31739.5|31737.1|1061
1662651000000|2022-09-08 15:30:00|31747|31744.6|31752.5|31750.1|31755.5|31753.1|31733|31730.6|1134
1662651300000|2022-09-08 15:35:00|31753|31750.6|31706.5|31704.1|31768.5|31766.1|31703|31700.6|1360
1662651600000|2022-09-08 15:40:00|31705.5|31703.1|31694|31691.6|31710.5|31708.1|31678|31675.6|1442
1662651900000|2022-09-08 15:45:00|31693|31690.6|31682.5|31680.1|31712.5|31710.1|31678|31675.6|763
1662652200000|2022-09-08 15:50:00|31681.5|31679.1|31701|31698.6|31706|31703.6|31666.5|31664.1|1024
1662652500000|2022-09-08 15:55:00|31703|31700.6|31686.5|31684.1|31706|31703.6|31684|31681.6|679
1662652800000|2022-09-08 16:00:00|31687.5|31685.1|31534|31531.6|31700|31697.6|31534|31531.6|2683
1662653100000|2022-09-08 16:05:00|31533|31530.6|31474.5|31472.1|31537|31534.6|31424.5|31422.1|4069
1662653400000|2022-09-08 16:10:00|31472.5|31470.1|31440.5|31438.1|31477.5|31475.1|31404.5|31402.1|3040
1662653700000|2022-09-08 16:15:00|31437|31434.6|31435.5|31433.1|31470.5|31468.1|31401|31398.6|2119
1662654000000|2022-09-08 16:20:00|31435|31432.6|31415.5|31413.1|31446.5|31444.1|31370.5|31368.1|2092
1662654300000|2022-09-08 16:25:00|31414.5|31412.1|31453.5|31451.1|31466.5|31464.1|31398|31395.6|1386
1662654600000|2022-09-08 16:30:00|31455|31452.6|31497|31494.6|31518.5|31516.1|31442|31439.6|1835
1662654900000|2022-09-08 16:35:00|31493.5|31491.1|31512.5|31510.1|31530|31527.6|31493.5|31491.1|1167
1662655200000|2022-09-08 16:40:00|31512.9|31510.5|31587.4|31585|31594.9|31592.5|31495.9|31493.5|2000
1662655500000|2022-09-08 16:45:00|31586.9|31584.5|31583.4|31581|31589.9|31587.5|31566.4|31564|1192
1662655800000|2022-09-08 16:50:00|31581.4|31579|31604.9|31602.5|31626.4|31624|31575.9|31573.5|1650
1662656100000|2022-09-08 16:55:00|31604.4|31602|31592.9|31590.5|31615.9|31613.5|31591.9|31589.5|1056
1662656400000|2022-09-08 17:00:00|31593.9|31591.5|31564.4|31562|31608.9|31606.5|31547.9|31545.5|1707
1662656700000|2022-09-08 17:05:00|31562.9|31560.5|31581.4|31579|31584.4|31582|31541.4|31539|1000
1662657000000|2022-09-08 17:10:00|31582.9|31580.5|31688.9|31686.5|31691.9|31689.5|31582.4|31580|2727
1662657300000|2022-09-08 17:15:00|31689.9|31687.5|31678.9|31676.5|31698.4|31696|31664.4|31662|1276
1662657600000|2022-09-08 17:20:00|31677.4|31675|31695.4|31693|31700.4|31698|31673.4|31671|1020
1662657900000|2022-09-08 17:25:00|31695.9|31693.5|31698.9|31696.5|31720.4|31718|31675.4|31673|1803
1662658200000|2022-09-08 17:30:00|31699.9|31697.5|31686.4|31684|31713.4|31711|31657.9|31655.5|1458
1662658500000|2022-09-08 17:35:00|31685.9|31683.5|31709.4|31707|31738.9|31736.5|31680.4|31678|1467
1662658800000|2022-09-08 17:40:00|31710.4|31708|31721.9|31719.5|31732.4|31730|31705.9|31703.5|666
1662659100000|2022-09-08 17:45:00|31720.4|31718|31730.4|31728|31731.4|31729|31701.4|31699|701
1662659400000|2022-09-08 17:50:00|31729.9|31727.5|31695.9|31693.5|31733.9|31731.5|31689.9|31687.5|659
1662659700000|2022-09-08 17:55:00|31694.4|31692|31683.4|31681|31704.9|31702.5|31626.4|31624|2109
1662660000000|2022-09-08 18:00:00|31684.9|31682.5|31721.4|31719|31721.9|31719.5|31672.4|31670|1281
1662660300000|2022-09-08 18:05:00|31723.4|31721|31705.9|31703.5|31736.4|31734|31690.4|31688|810
1662660600000|2022-09-08 18:10:00|31705.4|31703|31695.4|31693|31720.9|31718.5|31692.9|31690.5|498
1662660900000|2022-09-08 18:15:00|31694.9|31692.5|31724.4|31722|31735.9|31733.5|31674.9|31672.5|850
1662661200000|2022-09-08 18:20:00|31723.4|31721|31721.4|31719|31732.4|31730|31703.4|31701|426
1662661500000|2022-09-08 18:25:00|31720.9|31718.5|31713.9|31711.5|31734.4|31732|31703.9|31701.5|729
1662661800000|2022-09-08 18:30:00|31714.4|31712|31754.4|31752|31759.9|31757.5|31710.4|31708|951
1662662100000|2022-09-08 18:35:00|31753.4|31751|31750.9|31748.5|31759.4|31757|31730.4|31728|905
1662662400000|2022-09-08 18:40:00|31749.9|31747.5|31696.4|31694|31754.4|31752|31650.4|31648|1559
1662662700000|2022-09-08 18:45:00|31695.9|31693.5|31660.9|31658.5|31704.9|31702.5|31638.9|31636.5|1162
1662663000000|2022-09-08 18:50:00|31659.9|31657.5|31673.9|31671.5|31687.4|31685|31629.9|31627.5|852
1662663300000|2022-09-08 18:55:00|31674.4|31672|31647.9|31645.5|31675.9|31673.5|31633.4|31631|1029
1662663600000|2022-09-08 19:00:00|31645.9|31643.5|31626.9|31624.5|31674.4|31672|31592.9|31590.5|1787
1662663900000|2022-09-08 19:05:00|31628.9|31626.5|31632.4|31630|31655.4|31653|31620.4|31618|1520
1662664200000|2022-09-08 19:10:00|31629.9|31627.5|31669.9|31667.5|31670.4|31668|31613.4|31611|960
1662664500000|2022-09-08 19:15:00|31670.4|31668|31682.4|31680|31686.9|31684.5|31657.4|31655|1197
1662664800000|2022-09-08 19:20:00|31682.9|31680.5|31702.9|31700.5|31711.4|31709|31675.9|31673.5|1066
1662665100000|2022-09-08 19:25:00|31702.4|31700|31686.7|31684.3|31709.9|31707.5|31676.7|31674.3|697
1662665400000|2022-09-08 19:30:00|31685.7|31683.3|31672.7|31670.3|31710.7|31708.3|31665.2|31662.8|891
1662665700000|2022-09-08 19:35:00|31671.7|31669.3|31675.7|31673.3|31685.7|31683.3|31651.7|31649.3|722
1662666000000|2022-09-08 19:40:00|31675.2|31672.8|31623.2|31620.8|31682.2|31679.8|31618.2|31615.8|1040
1662666300000|2022-09-08 19:45:00|31622.2|31619.8|31656.2|31653.8|31682.7|31680.3|31618.2|31615.8|1493
1662666600000|2022-09-08 19:50:00|31654.7|31652.3|31755.2|31752.8|31759.7|31757.3|31654.7|31652.3|2126
1662666900000|2022-09-08 19:55:00|31753.7|31751.3|31769.7|31767.3|31778.2|31775.8|31742.7|31740.3|3045
1662667200000|2022-09-08 20:00:00|31758.8|31756.4|31784.5|31779.7|31791|31786.2|31758.5|31753.7|1396
1662667500000|2022-09-08 20:05:00|31785|31780.2|31781|31776.2|31789.5|31784.7|31777|31772.2|370
1662667800000|2022-09-08 20:10:00|31781.5|31776.7|31784|31779.2|31793.5|31788.7|31776.5|31771.7|449
1662668100000|2022-09-08 20:15:00|31786.5|31781.7|31798|31793.2|31800|31795.2|31786.5|31781.7|219
1662668400000|2022-09-08 20:20:00|31797.5|31792.7|31788.5|31783.7|31798|31793.2|31787.5|31782.7|107
1662668700000|2022-09-08 20:25:00|31788|31783.2|31785|31780.2|31788.5|31783.7|31785|31780.2|114
1662669000000|2022-09-08 20:30:00|31784.5|31779.7|31782|31777.2|31785.5|31780.7|31781.5|31776.7|101
1662669300000|2022-09-08 20:35:00|31782.5|31777.7|31783|31778.2|31783.5|31778.7|31781|31776.2|60
1662669600000|2022-09-08 20:40:00|31782|31777.2|31784|31779.2|31785.5|31780.7|31780.5|31775.7|81
1662669900000|2022-09-08 20:45:00|31784.5|31779.7|31792|31787.2|31798.5|31793.7|31784.5|31779.7|272
1662670200000|2022-09-08 20:50:00|31791.5|31786.7|31792.5|31787.7|31795|31790.2|31789.5|31784.7|141
1662670500000|2022-09-08 20:55:00|31793|31788.2|31796.3|31786.5|31800|31795.2|31787.5|31782.7|162
1662670800000|2022-09-08 21:00:00|31796.5|31786.7|31794.1|31784.3|31799.7|31789.9|31794.1|31784.3|0
1662671100000|2022-09-08 21:05:00|31794.2|31784.4|31794.9|31785.1|31795.4|31785.6|31793.5|31783.7|0
1662671400000|2022-09-08 21:10:00|31794.7|31784.9|31792.9|31783.1|31795|31785.2|31792.8|31783|0
1662671700000|2022-09-08 21:15:00|31793|31783.2|31792.2|31782.4|31794.2|31784.4|31790.1|31780.3|0
1662672000000|2022-09-08 21:20:00|31792.7|31782.9|31795.2|31785.4|31795.5|31785.7|31790.9|31781.1|0
1662672300000|2022-09-08 21:25:00|31791.8|31782|31795.1|31785.3|31797.8|31788|31791.4|31781.6|0
1662672600000|2022-09-08 21:30:00|31794.8|31785|31793.1|31783.3|31794.8|31785|31789.7|31779.9|0
1662672900000|2022-09-08 21:35:00|31793.2|31783.4|31788.9|31779.1|31793.2|31783.4|31788.8|31779|0
1662673200000|2022-09-08 21:40:00|31788.8|31779|31788.3|31778.5|31788.8|31779|31787.6|31777.8|0
1662673500000|2022-09-08 21:45:00|31788.9|31779.1|31789.7|31779.9|31791.2|31781.4|31787.7|31777.9|0
1662673800000|2022-09-08 21:50:00|31789.9|31780.1|31789.6|31779.8|31791.2|31781.4|31787.7|31777.9|0
1662674100000|2022-09-08 21:55:00|31790.1|31780.3|31791|31781.2|31791.8|31782|31789.4|31779.6|0
1662674400000|2022-09-08 22:00:00|31791.1|31781.3|31780|31775.2|31808|31803.2|31776|31771.2|106
1662674700000|2022-09-08 22:05:00|31780.5|31775.7|31780|31775.2|31783|31778.2|31778.5|31773.7|32
1662675000000|2022-09-08 22:10:00|31780.5|31775.7|31781.5|31776.7|31782.5|31777.7|31779|31774.2|23
1662675300000|2022-09-08 22:15:00|31780|31775.2|31770.5|31765.7|31780|31775.2|31770.5|31765.7|56
1662675600000|2022-09-08 22:20:00|31769.5|31764.7|31768|31763.2|31774|31769.2|31767.5|31762.7|72
1662675900000|2022-09-08 22:25:00|31767.5|31762.7|31765|31760.2|31773|31768.2|31763.5|31758.7|40
1662676200000|2022-09-08 22:30:00|31765.5|31760.7|31774|31769.2|31776|31771.2|31764|31759.2|74
1662676500000|2022-09-08 22:35:00|31774.5|31769.7|31776.5|31771.7|31779|31774.2|31770|31765.2|80
1662676800000|2022-09-08 22:40:00|31775.5|31770.7|31770|31765.2|31776.5|31771.7|31767.5|31762.7|31
1662677100000|2022-09-08 22:45:00|31770.5|31765.7|31772.5|31767.7|31776.5|31771.7|31770.5|31765.7|61
1662677400000|2022-09-08 22:50:00|31773|31768.2|31771.5|31766.7|31773.5|31768.7|31769.5|31764.7|24
1662677700000|2022-09-08 22:55:00|31772.5|31767.7|31781|31776.2|31781.5|31776.7|31772.5|31767.7|37
1662678000000|2022-09-08 23:00:00|31780.5|31775.7|31786.5|31781.7|31789.5|31784.7|31780.5|31775.7|76
1662678300000|2022-09-08 23:05:00|31785.5|31780.7|31785.5|31780.7|31790.5|31785.7|31783.5|31778.7|71
1662678600000|2022-09-08 23:10:00|31785|31780.2|31789.5|31784.7|31792.5|31787.7|31784.5|31779.7|43
1662678900000|2022-09-08 23:15:00|31792|31787.2|31792.5|31787.7|31793.5|31788.7|31789.5|31784.7|33
1662679200000|2022-09-08 23:20:00|31793.5|31788.7|31800.5|31795.7|31805.5|31800.7|31793.5|31788.7|84
1662679500000|2022-09-08 23:25:00|31799.5|31794.7|31800.5|31795.7|31802|31797.2|31799.5|31794.7|62
1662679800000|2022-09-08 23:30:00|31801|31796.2|31794|31789.2|31801.5|31796.7|31790.5|31785.7|80
1662680100000|2022-09-08 23:35:00|31793.5|31788.7|31790|31785.2|31794.5|31789.7|31785.5|31780.7|117
1662680400000|2022-09-08 23:40:00|31789.5|31784.7|31783.5|31778.7|31793|31788.2|31783|31778.2|71
1662680700000|2022-09-08 23:45:00|31783|31778.2|31790.5|31785.7|31790.5|31785.7|31780.5|31775.7|111
1662681000000|2022-09-08 23:50:00|31791|31786.2|31789.5|31784.7|31797.5|31792.7|31786|31781.2|76
1662681300000|2022-09-08 23:55:00|31790|31785.2|31776|31771.2|31790|31785.2|31775|31770.2|64
1662681600000|2022-09-09 00:00:00|31775.5|31770.7|31775.5|31770.7|31792.5|31787.7|31770.5|31765.7|120
1662681900000|2022-09-09 00:05:00|31776.5|31771.7|31789|31784.2|31797.5|31792.7|31773.5|31768.7|103
1662682200000|2022-09-09 00:10:00|31790|31785.2|31814.5|31809.7|31815|31810.2|31790|31785.2|193
1662682500000|2022-09-09 00:15:00|31813|31808.2|31819.5|31814.7|31828.5|31823.7|31807.5|31802.7|153
1662682800000|2022-09-09 00:20:00|31820|31815.2|31815|31810.2|31826|31821.2|31813.5|31808.7|155
1662683100000|2022-09-09 00:25:00|31814.5|31809.7|31822|31817.2|31823.5|31818.7|31804|31799.2|131
1662683400000|2022-09-09 00:30:00|31821.5|31816.7|31839.5|31834.7|31846|31841.2|31820.5|31815.7|307
1662683700000|2022-09-09 00:35:00|31840|31835.2|31842|31837.2|31848|31843.2|31837|31832.2|135
1662684000000|2022-09-09 00:40:00|31842.5|31837.7|31847|31842.2|31851.5|31846.7|31839.5|31834.7|112
1662684300000|2022-09-09 00:45:00|31847.5|31842.7|31845.5|31840.7|31849.5|31844.7|31839.5|31834.7|109
1662684600000|2022-09-09 00:50:00|31844.5|31839.7|31851.5|31846.7|31853.5|31848.7|31841.5|31836.7|71
1662684900000|2022-09-09 00:55:00|31851|31846.2|31836|31831.2|31851|31846.2|31833|31828.2|97
1662685200000|2022-09-09 01:00:00|31837|31832.2|31823.5|31818.7|31839.5|31834.7|31821|31816.2|78
1662685500000|2022-09-09 01:05:00|31822|31817.2|31828.5|31823.7|31832.5|31827.7|31817.5|31812.7|88
1662685800000|2022-09-09 01:10:00|31828|31823.2|31826|31821.2|31828.5|31823.7|31822|31817.2|35
1662686100000|2022-09-09 01:15:00|31825.5|31820.7|31832.5|31827.7|31833|31828.2|31821|31816.2|49
1662686400000|2022-09-09 01:20:00|31833|31828.2|31824|31819.2|31839.5|31834.7|31823.5|31818.7|93
1662686700000|2022-09-09 01:25:00|31823.5|31818.7|31813.5|31808.7|31824.5|31819.7|31812.5|31807.7|53
1662687000000|2022-09-09 01:30:00|31814|31809.2|31791.5|31786.7|31814|31809.2|31791|31786.2|128
1662687300000|2022-09-09 01:35:00|31791|31786.2|31796.5|31791.7|31801.5|31796.7|31791|31786.2|66
1662687600000|2022-09-09 01:40:00|31797|31792.2|31810|31805.2|31815|31810.2|31794.5|31789.7|73
1662687900000|2022-09-09 01:45:00|31809.5|31804.7|31814|31809.2|31815.5|31810.7|31805|31800.2|20
1662688200000|2022-09-09 01:50:00|31814.5|31809.7|31816|31811.2|31824.5|31819.7|31812.5|31807.7|46
1662688500000|2022-09-09 01:55:00|31816.5|31811.7|31809|31804.2|31820|31815.2|31807.5|31802.7|62
1662688800000|2022-09-09 02:00:00|31808.5|31803.7|31820|31815.2|31822.5|31817.7|31808.5|31803.7|65
1662689100000|2022-09-09 02:05:00|31819.5|31814.7|31816|31811.2|31823|31818.2|31814.5|31809.7|53
1662689400000|2022-09-09 02:10:00|31816.5|31811.7|31829.5|31824.7|31832.5|31827.7|31816|31811.2|60
1662689700000|2022-09-09 02:15:00|31830|31825.2|31826.5|31821.7|31832|31827.2|31825.5|31820.7|98
1662690000000|2022-09-09 02:20:00|31827|31822.2|31832.5|31827.7|31836|31831.2|31826|31821.2|69
1662690300000|2022-09-09 02:25:00|31835|31830.2|31842|31837.2|31842.5|31837.7|31832.5|31827.7|57
1662690600000|2022-09-09 02:30:00|31842.5|31837.7|31847.5|31842.7|31856|31851.2|31841.5|31836.7|152
1662690900000|2022-09-09 02:35:00|31847|31842.2|31842|31837.2|31849|31844.2|31836.5|31831.7|48
1662691200000|2022-09-09 02:40:00|31841.5|31836.7|31841.5|31836.7|31844.5|31839.7|31839|31834.2|20
1662691500000|2022-09-09 02:45:00|31843.5|31838.7|31824.5|31819.7|31844|31839.2|31824|31819.2|40
1662691800000|2022-09-09 02:50:00|31825|31820.2|31825.5|31820.7|31831|31826.2|31825|31820.2|26
1662692100000|2022-09-09 02:55:00|31825|31820.2|31827|31822.2|31831.5|31826.7|31825|31820.2|34
1662692400000|2022-09-09 03:00:00|31828|31823.2|31831|31826.2|31833|31828.2|31823.5|31818.7|22
1662692700000|2022-09-09 03:05:00|31831.5|31826.7|31824|31819.2|31833|31828.2|31822.5|31817.7|42
1662693000000|2022-09-09 03:10:00|31824.5|31819.7|31825.5|31820.7|31832|31827.2|31824.5|31819.7|19
1662693300000|2022-09-09 03:15:00|31826|31821.2|31832|31827.2|31832.5|31827.7|31825.5|31820.7|34
1662693600000|2022-09-09 03:20:00|31831.5|31826.7|31831|31826.2|31836.5|31831.7|31829|31824.2|26
1662693900000|2022-09-09 03:25:00|31831.5|31826.7|31846.5|31841.7|31847.5|31842.7|31831|31826.2|62
1662694200000|2022-09-09 03:30:00|31847|31842.2|31836.5|31831.7|31847|31842.2|31833.5|31828.7|50
1662694500000|2022-09-09 03:35:00|31837|31832.2|31839.5|31834.7|31840.5|31835.7|31834.5|31829.7|42
1662694800000|2022-09-09 03:40:00|31839|31834.2|31845.5|31840.7|31849|31844.2|31838.5|31833.7|115
1662695100000|2022-09-09 03:45:00|31845|31840.2|31833.5|31828.7|31845.5|31840.7|31833.5|31828.7|21
1662695400000|2022-09-09 03:50:00|31832.5|31827.7|31839|31834.2|31842.5|31837.7|31832.5|31827.7|21
1662695700000|2022-09-09 03:55:00|31839.5|31834.7|31845|31840.2|31849|31844.2|31839.5|31834.7|39
1662696000000|2022-09-09 04:00:00|31845.5|31840.7|31846.5|31841.7|31852.5|31847.7|31844|31839.2|68
1662696300000|2022-09-09 04:05:00|31846|31841.2|31853|31848.2|31860|31855.2|31845.5|31840.7|77
1662696600000|2022-09-09 04:10:00|31854|31849.2|31860|31855.2|31863.5|31858.7|31851.5|31846.7|51
1662696900000|2022-09-09 04:15:00|31859.5|31854.7|31854.5|31849.7|31860|31855.2|31854|31849.2|22
1662697200000|2022-09-09 04:20:00|31855|31850.2|31852.5|31847.7|31856|31851.2|31850|31845.2|26
1662697500000|2022-09-09 04:25:00|31853|31848.2|31854|31849.2|31857|31852.2|31848.5|31843.7|33
1662697800000|2022-09-09 04:30:00|31853.5|31848.7|31857.5|31852.7|31858.5|31853.7|31850|31845.2|19
1662698100000|2022-09-09 04:35:00|31858|31853.2|31868.5|31863.7|31868.5|31863.7|31857.5|31852.7|75
1662698400000|2022-09-09 04:40:00|31868|31863.2|31869|31864.2|31870|31865.2|31865.5|31860.7|43
1662698700000|2022-09-09 04:45:00|31869.5|31864.7|31887|31882.2|31893|31888.2|31867.5|31862.7|275
1662699000000|2022-09-09 04:50:00|31887.5|31882.7|31887.5|31882.7|31890|31885.2|31885|31880.2|92
1662699300000|2022-09-09 04:55:00|31887|31882.2|31883.5|31878.7|31888.5|31883.7|31883|31878.2|46
1662699600000|2022-09-09 05:00:00|31883|31878.2|31878.5|31873.7|31887.5|31882.7|31876|31871.2|44
1662699900000|2022-09-09 05:05:00|31879|31874.2|31862|31857.2|31882|31877.2|31862|31857.2|67
1662700200000|2022-09-09 05:10:00|31862.5|31857.7|31863.5|31858.7|31864|31859.2|31857.5|31852.7|40
1662700500000|2022-09-09 05:15:00|31863|31858.2|31869|31864.2|31871|31866.2|31861|31856.2|30
1662700800000|2022-09-09 05:20:00|31867.5|31862.7|31862.5|31857.7|31868.5|31863.7|31859.5|31854.7|40
1662701100000|2022-09-09 05:25:00|31863|31858.2|31868|31863.2|31871.5|31866.7|31862|31857.2|83
1662701400000|2022-09-09 05:30:00|31868.5|31863.7|31853.5|31848.7|31876.5|31871.7|31848|31843.2|149
1662701700000|2022-09-09 05:35:00|31854|31849.2|31847.5|31842.7|31854|31849.2|31844.5|31839.7|56
1662702000000|2022-09-09 05:40:00|31848|31843.2|31858|31853.2|31861|31856.2|31847.5|31842.7|35
1662702300000|2022-09-09 05:45:00|31859.5|31854.7|31863|31858.2|31864|31859.2|31853.5|31848.7|25
1662702600000|2022-09-09 05:50:00|31862.5|31857.7|31850.5|31845.7|31863|31858.2|31848.5|31843.7|52
1662702900000|2022-09-09 05:55:00|31850|31845.2|31855.5|31850.7|31857.5|31852.7|31844.5|31839.7|106
1662703200000|2022-09-09 06:00:00|31854.9|31851.3|31820.9|31817.3|31854.9|31851.3|31817.4|31813.8|191
1662703500000|2022-09-09 06:05:00|31820.4|31816.8|31815.4|31811.8|31823.9|31820.3|31812.9|31809.3|81
1662703800000|2022-09-09 06:10:00|31816.9|31813.3|31821.9|31818.3|31824.9|31821.3|31815.4|31811.8|59
1662704100000|2022-09-09 06:15:00|31822.4|31818.8|31825.4|31821.8|31832.4|31828.8|31822.4|31818.8|78
1662704400000|2022-09-09 06:20:00|31825.9|31822.3|31829.4|31825.8|31835.9|31832.3|31825.4|31821.8|82
1662704700000|2022-09-09 06:25:00|31828.9|31825.3|31820.4|31816.8|31832.4|31828.8|31815.9|31812.3|69
1662705000000|2022-09-09 06:30:00|31820.9|31817.3|31801.4|31797.8|31823.4|31819.8|31800.4|31796.8|92
1662705300000|2022-09-09 06:35:00|31801.9|31798.3|31816.4|31812.8|31816.9|31813.3|31797.4|31793.8|98
1662705600000|2022-09-09 06:40:00|31815.9|31812.3|31807.9|31804.3|31815.9|31812.3|31802.4|31798.8|133
1662705900000|2022-09-09 06:45:00|31806.9|31803.3|31816.9|31813.3|31819.4|31815.8|31805.4|31801.8|42
1662706200000|2022-09-09 06:50:00|31817.4|31813.8|31816.4|31812.8|31820.9|31817.3|31814.9|31811.3|33
1662706500000|2022-09-09 06:55:00|31816.9|31813.3|31826.4|31822.8|31833.4|31829.8|31814.9|31811.3|106
1662706800000|2022-09-09 07:00:00|31824.4|31820.8|31857.9|31854.3|31857.9|31854.3|31816.9|31813.3|351
1662707100000|2022-09-09 07:05:00|31858.4|31854.8|31879.9|31876.3|31914.9|31911.3|31858.4|31854.8|574
1662707400000|2022-09-09 07:10:00|31880.9|31877.3|31935.9|31932.3|31937.9|31934.3|31877.9|31874.3|356
1662707700000|2022-09-09 07:15:00|31934.9|31931.3|31921.4|31917.8|31940.4|31936.8|31911.9|31908.3|376
1662708000000|2022-09-09 07:20:00|31922.4|31918.8|31923.9|31920.3|31945.4|31941.8|31919.9|31916.3|254
1662708300000|2022-09-09 07:25:00|31924.4|31920.8|31958.9|31955.3|31960.9|31957.3|31924.4|31920.8|227
1662708600000|2022-09-09 07:30:00|31957.4|31953.8|31914.9|31911.3|31963.4|31959.8|31914.9|31911.3|260
1662708900000|2022-09-09 07:35:00|31915.4|31911.8|31908.9|31905.3|31919.9|31916.3|31901.4|31897.8|280
1662709200000|2022-09-09 07:40:00|31909.4|31905.8|31892.9|31889.3|31912.4|31908.8|31889.9|31886.3|152
1662709500000|2022-09-09 07:45:00|31893.9|31890.3|31908.9|31905.3|31914.4|31910.8|31893.9|31890.3|115
1662709800000|2022-09-09 07:50:00|31908.4|31904.8|31891.9|31888.3|31912.9|31909.3|31882.9|31879.3|155
1662710100000|2022-09-09 07:55:00|31892.4|31888.8|31904.9|31901.3|31910.9|31907.3|31887.9|31884.3|86
1662710400000|2022-09-09 08:00:00|31904.4|31900.8|31912.9|31909.3|31913.4|31909.8|31892.9|31889.3|214
1662710700000|2022-09-09 08:05:00|31913.4|31909.8|31929.4|31925.8|31930.9|31927.3|31909.4|31905.8|266
1662711000000|2022-09-09 08:10:00|31928.9|31925.3|31947.9|31944.3|31951.4|31947.8|31924.4|31920.8|318
1662711300000|2022-09-09 08:15:00|31949.4|31945.8|31985.9|31982.3|31988.9|31985.3|31948.9|31945.3|426
1662711600000|2022-09-09 08:20:00|31986.4|31982.8|31989.9|31986.3|31996.9|31993.3|31981.4|31977.8|490
1662711900000|2022-09-09 08:25:00|31988.9|31985.3|31995.4|31991.8|32000.9|31997.3|31986.4|31982.8|240
1662712200000|2022-09-09 08:30:00|31994.9|31991.3|31984.4|31980.8|32001.9|31998.3|31980.4|31976.8|233
1662712500000|2022-09-09 08:35:00|31981.9|31978.3|31968.9|31965.3|31996.4|31992.8|31968.9|31965.3|191
1662712800000|2022-09-09 08:40:00|31968.4|31964.8|31996.9|31993.3|32002.9|31999.3|31963.4|31959.8|249
1662713100000|2022-09-09 08:45:00|31997.4|31993.8|32010.9|32007.3|32012.4|32008.8|31997.4|31993.8|215
1662713400000|2022-09-09 08:50:00|32011.4|32007.8|32010.4|32006.8|32015.4|32011.8|32001.9|31998.3|133
1662713700000|2022-09-09 08:55:00|32011.4|32007.8|32003.9|32000.3|32013.4|32009.8|31999.4|31995.8|208
1662714000000|2022-09-09 09:00:00|32003.4|31999.8|32006.9|32003.3|32010.4|32006.8|31989.9|31986.3|169
1662714300000|2022-09-09 09:05:00|32007.9|32004.3|32002.9|31999.3|32009.9|32006.3|31988.9|31985.3|153
1662714600000|2022-09-09 09:10:00|32002.4|31998.8|32006.9|32003.3|32011.9|32008.3|32001.9|31998.3|105
1662714900000|2022-09-09 09:15:00|32006.4|32002.8|31995.4|31991.8|32009.4|32005.8|31995.4|31991.8|101
1662715200000|2022-09-09 09:20:00|31994.9|31991.3|32007.4|32003.8|32011.4|32007.8|31992.9|31989.3|78
1662715500000|2022-09-09 09:25:00|32004.4|32000.8|32006.4|32002.8|32008.9|32005.3|31994.4|31990.8|161
1662715800000|2022-09-09 09:30:00|32005.9|32002.3|31999.9|31996.3|32006.4|32002.8|31997.4|31993.8|70
1662716100000|2022-09-09 09:35:00|31998.9|31995.3|32003.4|31999.8|32004.4|32000.8|31993.9|31990.3|112
1662716400000|2022-09-09 09:40:00|32003.9|32000.3|31977.9|31974.3|32009.4|32005.8|31977.9|31974.3|308
1662716700000|2022-09-09 09:45:00|31978.4|31974.8|31967.9|31964.3|31980.4|31976.8|31967.9|31964.3|147
1662717000000|2022-09-09 09:50:00|31968.9|31965.3|31960.9|31957.3|31973.9|31970.3|31955.4|31951.8|149
1662717300000|2022-09-09 09:55:00|31961.9|31958.3|31985.9|31982.3|31988.9|31985.3|31960.9|31957.3|180
1662717600000|2022-09-09 10:00:00|31985.4|31981.8|31967.9|31964.3|31986.9|31983.3|31967.9|31964.3|131
1662717900000|2022-09-09 10:05:00|31968.9|31965.3|31960.4|31956.8|31978.9|31975.3|31959.9|31956.3|135
1662718200000|2022-09-09 10:10:00|31960.9|31957.3|31971.4|31967.8|31971.9|31968.3|31960.4|31956.8|73
1662718500000|2022-09-09 10:15:00|31970.9|31967.3|31967.4|31963.8|31988.4|31984.8|31963.4|31959.8|235
1662718800000|2022-09-09 10:20:00|31966.9|31963.3|31989.9|31986.3|31990.4|31986.8|31958.9|31955.3|193
1662719100000|2022-09-09 10:25:00|31989.4|31985.8|31994.9|31991.3|31997.4|31993.8|31983.9|31980.3|117
1662719400000|2022-09-09 10:30:00|31995.9|31992.3|32003.4|31999.8|32013.9|32010.3|31989.9|31986.3|191
1662719700000|2022-09-09 10:35:00|32003.9|32000.3|32021.9|32018.3|32025.4|32021.8|31999.9|31996.3|216
1662720000000|2022-09-09 10:40:00|32021.4|32017.8|32026.9|32023.3|32033.4|32029.8|32019.4|32015.8|316
1662720300000|2022-09-09 10:45:00|32026.4|32022.8|32028.4|32024.8|32038.4|32034.8|32025.9|32022.3|156
1662720600000|2022-09-09 10:50:00|32027.9|32024.3|32021.9|32018.3|32032.4|32028.8|32019.4|32015.8|168
1662720900000|2022-09-09 10:55:00|32021.4|32017.8|32015.4|32011.8|32026.4|32022.8|32011.9|32008.3|107
1662721200000|2022-09-09 11:00:00|32017.4|32013.8|32003.9|32000.3|32017.4|32013.8|31998.4|31994.8|261
1662721500000|2022-09-09 11:05:00|32005.4|32001.8|32011.4|32007.8|32015.4|32011.8|32002.9|31999.3|156
1662721800000|2022-09-09 11:10:00|32011.9|32008.3|32007.4|32003.8|32012.9|32009.3|31994.9|31991.3|150
1662722100000|2022-09-09 11:15:00|32007.9|32004.3|32002.9|31999.3|32013.4|32009.8|31996.4|31992.8|145
1662722400000|2022-09-09 11:20:00|32002.4|31998.8|31986.4|31982.8|32004.4|32000.8|31985.9|31982.3|148
1662722700000|2022-09-09 11:25:00|31986.9|31983.3|31989.9|31986.3|31994.4|31990.8|31981.9|31978.3|159
1662723000000|2022-09-09 11:30:00|31988.9|31985.3|31969.9|31966.3|31991.4|31987.8|31966.4|31962.8|197
1662723300000|2022-09-09 11:35:00|31968.9|31965.3|31982.4|31978.8|31986.9|31983.3|31968.4|31964.8|168
1662723600000|2022-09-09 11:40:00|31981.9|31978.3|31983.9|31980.3|31989.4|31985.8|31974.4|31970.8|143
1662723900000|2022-09-09 11:45:00|31983.4|31979.8|31985.9|31982.3|31988.9|31985.3|31980.4|31976.8|167
1662724200000|2022-09-09 11:50:00|31985.4|31981.8|31978.4|31974.8|31986.9|31983.3|31974.4|31970.8|96
1662724500000|2022-09-09 11:55:00|31978.9|31975.3|31977.4|31973.8|31980.4|31976.8|31958.4|31954.8|178
1662724800000|2022-09-09 12:00:00|31976.9|31973.3|31963.4|31959.8|31977.4|31973.8|31958.4|31954.8|169
1662725100000|2022-09-09 12:05:00|31962.4|31958.8|31953.9|31950.3|31964.4|31960.8|31949.4|31945.8|170
1662725400000|2022-09-09 12:10:00|31956.9|31953.3|31963.4|31959.8|31965.9|31962.3|31950.9|31947.3|184
1662725700000|2022-09-09 12:15:00|31963.9|31960.3|31971.9|31968.3|31978.9|31975.3|31960.9|31957.3|143
1662726000000|2022-09-09 12:20:00|31972.4|31968.8|31976.4|31972.8|31983.4|31979.8|31966.9|31963.3|195
1662726300000|2022-09-09 12:25:00|31976.9|31973.3|31979.4|31975.8|31995.9|31992.3|31976.4|31972.8|255
1662726600000|2022-09-09 12:30:00|31977.4|31973.8|31996.4|31992.8|32000.4|31996.8|31968.9|31965.3|319
1662726900000|2022-09-09 12:35:00|31995.9|31992.3|32005.4|32001.8|32007.4|32003.8|31990.9|31987.3|331
1662727200000|2022-09-09 12:40:00|32004.9|32001.3|32030.4|32026.8|32030.4|32026.8|32003.9|32000.3|713
1662727500000|2022-09-09 12:45:00|32029.4|32025.8|32026.4|32022.8|32031.4|32027.8|32014.4|32010.8|371
1662727800000|2022-09-09 12:50:00|32025.9|32022.3|31984.4|31980.8|32027.9|32024.3|31983.4|31979.8|307
1662728100000|2022-09-09 12:55:00|31987.9|31984.3|31968.4|31964.8|32002.4|31998.8|31968.4|31964.8|356
1662728400000|2022-09-09 13:00:00|31968.9|31965.3|31967.9|31964.3|31976.4|31972.8|31963.4|31959.8|363
1662728700000|2022-09-09 13:05:00|31967.4|31963.8|31974.9|31971.3|31976.4|31972.8|31959.9|31956.3|295
1662729000000|2022-09-09 13:10:00|31975.4|31971.8|31966.9|31963.3|31976.9|31973.3|31957.9|31954.3|382
1662729300000|2022-09-09 13:15:00|31967.4|31963.8|31967.9|31964.3|31979.9|31976.3|31963.4|31959.8|218
1662729600000|2022-09-09 13:20:00|31966.9|31963.3|31949.9|31946.3|31979.9|31976.3|31949.9|31946.3|661
1662729900000|2022-09-09 13:25:00|31950.9|31947.3|31934.4|31930.8|31955.9|31952.3|31924.9|31921.3|1176
1662730200000|2022-09-09 13:30:00|31933.8|31931.4|31995.8|31993.4|32000.8|31998.4|31913.8|31911.4|2919
1662730500000|2022-09-09 13:35:00|31996.3|31993.9|31962.8|31960.4|32011.8|32009.4|31951.8|31949.4|1658
1662730800000|2022-09-09 13:40:00|31967.8|31965.4|31926.8|31924.4|31977.8|31975.4|31926.3|31923.9|1642
1662731100000|2022-09-09 13:45:00|31924.8|31922.4|31932.3|31929.9|31960.8|31958.4|31882.8|31880.4|2263
1662731400000|2022-09-09 13:50:00|31934.3|31931.9|31917.3|31914.9|31942.8|31940.4|31894.8|31892.4|1242
1662731700000|2022-09-09 13:55:00|31917.8|31915.4|31986.3|31983.9|31986.8|31984.4|31881.3|31878.9|1497
1662732000000|2022-09-09 14:00:00|31988.8|31986.4|32051.8|32049.4|32057.8|32055.4|31973.8|31971.4|2345
1662732300000|2022-09-09 14:05:00|32052.3|32049.9|32065.3|32062.9|32071.8|32069.4|32030.8|32028.4|1650
1662732600000|2022-09-09 14:10:00|32064.8|32062.4|32045.8|32043.4|32065.8|32063.4|32029.3|32026.9|1332
1662732900000|2022-09-09 14:15:00|32044.8|32042.4|32052.3|32049.9|32101.8|32099.4|32031.8|32029.4|1569
1662733200000|2022-09-09 14:20:00|32051.8|32049.4|32039.3|32036.9|32068.8|32066.4|32023.8|32021.4|1727
1662733500000|2022-09-09 14:25:00|32038.8|32036.4|32081.8|32079.4|32086.3|32083.9|32027.8|32025.4|922
1662733800000|2022-09-09 14:30:00|32081.3|32078.9|32107.8|32105.4|32111.8|32109.4|32076.8|32074.4|932
1662734100000|2022-09-09 14:35:00|32108.8|32106.4|32101.8|32099.4|32117.8|32115.4|32085.8|32083.4|1597
1662734400000|2022-09-09 14:40:00|32102.3|32099.9|32140.8|32138.4|32151.8|32149.4|32101.8|32099.4|1393
1662734700000|2022-09-09 14:45:00|32139.8|32137.4|32149.3|32146.9|32155.3|32152.9|32114.3|32111.9|1981
1662735000000|2022-09-09 14:50:00|32149.8|32147.4|32143.8|32141.4|32166.3|32163.9|32136.8|32134.4|1409
1662735300000|2022-09-09 14:55:00|32143.3|32140.9|32148.8|32146.4|32150.8|32148.4|32123.8|32121.4|905
1662735600000|2022-09-09 15:00:00|32149.8|32147.4|32111.8|32109.4|32161.3|32158.9|32087.8|32085.4|1180
1662735900000|2022-09-09 15:05:00|32112.8|32110.4|32095.8|32093.4|32128.8|32126.4|32092.8|32090.4|2496
1662736200000|2022-09-09 15:10:00|32096.3|32093.9|32097.8|32095.4|32108.8|32106.4|32075.8|32073.4|788
1662736500000|2022-09-09 15:15:00|32098.8|32096.4|32071.8|32069.4|32123.3|32120.9|32069.3|32066.9|1086
1662736800000|2022-09-09 15:20:00|32070.8|32068.4|32074.3|32071.9|32082.3|32079.9|32051.3|32048.9|1289
1662737100000|2022-09-09 15:25:00|32074.8|32072.4|32097.3|32094.9|32105.8|32103.4|32074.8|32072.4|794
1662737400000|2022-09-09 15:30:00|32096.8|32094.4|32073.3|32070.9|32100.8|32098.4|32054.8|32052.4|945
1662737700000|2022-09-09 15:35:00|32073.8|32071.4|32123.3|32120.9|32124.8|32122.4|32066.8|32064.4|588
1662738000000|2022-09-09 15:40:00|32123.8|32121.4|32108.8|32106.4|32136.3|32133.9|32096.8|32094.4|623
1662738300000|2022-09-09 15:45:00|32108.3|32105.9|32104.8|32102.4|32123.8|32121.4|32099.8|32097.4|299
1662738600000|2022-09-09 15:50:00|32104.3|32101.9|32082.8|32080.4|32108.3|32105.9|32071.8|32069.4|603
1662738900000|2022-09-09 15:55:00|32083.8|32081.4|32107.9|32105.5|32109.8|32107.4|32075.3|32072.9|282
1662739200000|2022-09-09 16:00:00|32108.9|32106.5|32027.9|32025.5|32118.4|32116|32024.9|32022.5|1380
1662739500000|2022-09-09 16:05:00|32028.4|32026|32063.4|32061|32064.4|32062|32025.4|32023|748
1662739800000|2022-09-09 16:10:00|32061.9|32059.5|32073.4|32071|32084.4|32082|32060.4|32058|566
1662740100000|2022-09-09 16:15:00|32072.9|32070.5|32068.4|32066|32073.9|32071.5|32031.4|32029|721
1662740400000|2022-09-09 16:20:00|32068.9|32066.5|32016.4|32014|32069.4|32067|32004.4|32002|843
1662740700000|2022-09-09 16:25:00|32015.4|32013|32037.4|32035|32058.4|32056|32013.9|32011.5|651
1662741000000|2022-09-09 16:30:00|32035.4|32033|32053.4|32051|32056.4|32054|32017.4|32015|441
1662741300000|2022-09-09 16:35:00|32052.9|32050.5|32058.4|32056|32079.9|32077.5|32047.4|32045|494
1662741600000|2022-09-09 16:40:00|32058.1|32055.7|32062.6|32060.2|32082.1|32079.7|32056.6|32054.2|798
1662741900000|2022-09-09 16:45:00|32063.1|32060.7|32094.1|32091.7|32094.6|32092.2|32044.1|32041.7|450
1662742200000|2022-09-09 16:50:00|32094.6|32092.2|32101.1|32098.7|32117.1|32114.7|32087.6|32085.2|754
1662742500000|2022-09-09 16:55:00|32100.6|32098.2|32110.1|32107.7|32111.6|32109.2|32092.1|32089.7|432
1662742800000|2022-09-09 17:00:00|32109.6|32107.2|32098.1|32095.7|32112.1|32109.7|32069.6|32067.2|560
1662743100000|2022-09-09 17:05:00|32097.6|32095.2|32120.6|32118.2|32122.1|32119.7|32097.1|32094.7|573
1662743400000|2022-09-09 17:10:00|32120.1|32117.7|32140.6|32138.2|32141.1|32138.7|32117.1|32114.7|600
1662743700000|2022-09-09 17:15:00|32141.1|32138.7|32140.1|32137.7|32155.1|32152.7|32136.6|32134.2|578
1662744000000|2022-09-09 17:20:00|32140.6|32138.2|32138.1|32135.7|32149.1|32146.7|32126.1|32123.7|444
1662744300000|2022-09-09 17:25:00|32137.6|32135.2|32134.1|32131.7|32149.6|32147.2|32132.6|32130.2|398
1662744600000|2022-09-09 17:30:00|32133.6|32131.2|32154.6|32152.2|32160.1|32157.7|32133.6|32131.2|623
1662744900000|2022-09-09 17:35:00|32155.1|32152.7|32175.1|32172.7|32178.1|32175.7|32152.6|32150.2|461
1662745200000|2022-09-09 17:40:00|32174.6|32172.2|32139.6|32137.2|32174.6|32172.2|32138.1|32135.7|491
1662745500000|2022-09-09 17:45:00|32139.1|32136.7|32158.1|32155.7|32158.1|32155.7|32129.1|32126.7|525
1662745800000|2022-09-09 17:50:00|32158.6|32156.2|32154.1|32151.7|32163.6|32161.2|32140.6|32138.2|337
1662746100000|2022-09-09 17:55:00|32153.6|32151.2|32160.1|32157.7|32163.1|32160.7|32146.6|32144.2|405
1662746400000|2022-09-09 18:00:00|32158.1|32155.7|32136.6|32134.2|32160.1|32157.7|32119.1|32116.7|1064
1662746700000|2022-09-09 18:05:00|32136.1|32133.7|32147.1|32144.7|32155.1|32152.7|32129.1|32126.7|391
1662747000000|2022-09-09 18:10:00|32146.6|32144.2|32180.1|32177.7|32180.1|32177.7|32132.6|32130.2|673
1662747300000|2022-09-09 18:15:00|32179.6|32177.2|32180.1|32177.7|32186.1|32183.7|32172.1|32169.7|530
1662747600000|2022-09-09 18:20:00|32179.6|32177.2|32187.1|32184.7|32193.6|32191.2|32173.1|32170.7|432
1662747900000|2022-09-09 18:25:00|32186.6|32184.2|32193.1|32190.7|32196.1|32193.7|32166.6|32164.2|429
1662748200000|2022-09-09 18:30:00|32193.6|32191.2|32176.1|32173.7|32195.6|32193.2|32168.1|32165.7|913
1662748500000|2022-09-09 18:35:00|32175.6|32173.2|32195.1|32192.7|32203.1|32200.7|32167.1|32164.7|783
1662748800000|2022-09-09 18:40:00|32195.6|32193.2|32189.1|32186.7|32207.1|32204.7|32183.1|32180.7|456
1662749100000|2022-09-09 18:45:00|32188.6|32186.2|32178.1|32175.7|32196.1|32193.7|32175.6|32173.2|812
1662749400000|2022-09-09 18:50:00|32178.6|32176.2|32172.1|32169.7|32181.6|32179.2|32158.6|32156.2|728
1662749700000|2022-09-09 18:55:00|32171.6|32169.2|32193.6|32191.2|32197.6|32195.2|32170.1|32167.7|594
1662750000000|2022-09-09 19:00:00|32193.1|32190.7|32211.1|32208.7|32215.6|32213.2|32182.6|32180.2|1421
1662750300000|2022-09-09 19:05:00|32210.1|32207.7|32192.1|32189.7|32216.6|32214.2|32184.6|32182.2|525
1662750600000|2022-09-09 19:10:00|32192.6|32190.2|32216.6|32214.2|32218.6|32216.2|32186.6|32184.2|452
1662750900000|2022-09-09 19:15:00|32216.1|32213.7|32212.1|32209.7|32218.1|32215.7|32198.1|32195.7|299
1662751200000|2022-09-09 19:20:00|32211.3|32208.9|32190.3|32187.9|32213.3|32210.9|32179.3|32176.9|366
1662751500000|2022-09-09 19:25:00|32190.8|32188.4|32196.3|32193.9|32207.8|32205.4|32184.3|32181.9|347
1662751800000|2022-09-09 19:30:00|32195.3|32192.9|32198.8|32196.4|32203.3|32200.9|32182.8|32180.4|762
1662752100000|2022-09-09 19:35:00|32198.3|32195.9|32185.3|32182.9|32202.8|32200.4|32177.3|32174.9|542
1662752400000|2022-09-09 19:40:00|32184.8|32182.4|32223.3|32220.9|32226.8|32224.4|32183.8|32181.4|955
1662752700000|2022-09-09 19:45:00|32222.8|32220.4|32197.3|32194.9|32222.8|32220.4|32191.8|32189.4|676
1662753000000|2022-09-09 19:50:00|32195.8|32193.4|32186.8|32184.4|32201.3|32198.9|32158.3|32155.9|1025
1662753300000|2022-09-09 19:55:00|32185.3|32182.9|32158.3|32155.9|32185.3|32182.9|32148.8|32146.4|2172
1662753600000|2022-09-09 20:00:00|32159.5|32154.7|32139.5|32134.7|32160.5|32155.7|32133.5|32128.7|779
1662753900000|2022-09-09 20:05:00|32139|32134.2|32143|32138.2|32143.5|32138.7|32130|32125.2|294
1662754200000|2022-09-09 20:10:00|32138.5|32133.7|32139|32134.2|32148|32143.2|32137.5|32132.7|136
1662754500000|2022-09-09 20:15:00|32138.5|32133.7|32142.5|32137.7|32145|32140.2|32135.5|32130.7|36
1662754800000|2022-09-09 20:20:00|32144|32139.2|32144.5|32139.7|32153|32148.2|32142.5|32137.7|249
1662755100000|2022-09-09 20:25:00|32144|32139.2|32144|32139.2|32146|32141.2|32140.5|32135.7|28
1662755400000|2022-09-09 20:30:00|32144.5|32139.7|32149|32144.2|32150|32145.2|32144|32139.2|78
1662755700000|2022-09-09 20:35:00|32148|32143.2|32146.5|32141.7|32149.5|32144.7|32145|32140.2|25
1662756000000|2022-09-09 20:40:00|32147|32142.2|32139|32134.2|32147|32142.2|32136.5|32131.7|49
1662756300000|2022-09-09 20:45:00|32139.5|32134.7|32145|32140.2|32145.5|32140.7|32136.5|32131.7|59
1662756600000|2022-09-09 20:50:00|32146|32141.2|32146.5|32141.7|32150|32145.2|32145.5|32140.7|255
1662756900000|2022-09-09 20:55:00|32147|32142.2|32140.5|32130.7|32148.5|32143.7|32133.5|32128.7|112
1662933600000|2022-09-11 22:00:00|32255.5|32250.7|32265.5|32260.7|32272.5|32267.7|32226.5|32221.7|520
1662933900000|2022-09-11 22:05:00|32266|32261.2|32254.5|32249.7|32272|32267.2|32247|32242.2|162
1662934200000|2022-09-11 22:10:00|32255.5|32250.7|32252|32247.2|32258|32253.2|32245|32240.2|30
1662934500000|2022-09-11 22:15:00|32250|32245.2|32239.5|32234.7|32255|32250.2|32239|32234.2|108
1662934800000|2022-09-11 22:20:00|32239|32234.2|32239.5|32234.7|32241|32236.2|32232|32227.2|64
1662935100000|2022-09-11 22:25:00|32239|32234.2|32239|32234.2|32243|32238.2|32238|32233.2|55
1662935400000|2022-09-11 22:30:00|32239.5|32234.7|32238|32233.2|32247.5|32242.7|32235|32230.2|72
1662935700000|2022-09-11 22:35:00|32238.5|32233.7|32242.5|32237.7|32243|32238.2|32236|32231.2|38
1662936000000|2022-09-11 22:40:00|32242|32237.2|32248.5|32243.7|32250|32245.2|32242|32237.2|61
1662936300000|2022-09-11 22:45:00|32248|32243.2|32250.5|32245.7|32250.5|32245.7|32243.5|32238.7|32
1662936600000|2022-09-11 22:50:00|32250|32245.2|32253|32248.2|32256.5|32251.7|32247.5|32242.7|61
1662936900000|2022-09-11 22:55:00|32252.5|32247.7|32240|32235.2|32252.5|32247.7|32236|32231.2|43
1662937200000|2022-09-11 23:00:00|32239.5|32234.7|32253|32248.2|32254|32249.2|32236.5|32231.7|16
1662937500000|2022-09-11 23:05:00|32252|32247.2|32249.5|32244.7|32253|32248.2|32247.5|32242.7|19
1662937800000|2022-09-11 23:10:00|32249|32244.2|32248|32243.2|32251.5|32246.7|32247.5|32242.7|9
1662938100000|2022-09-11 23:15:00|32248.5|32243.7|32237|32232.2|32248.5|32243.7|32232.5|32227.7|27
1662938400000|2022-09-11 23:20:00|32237.5|32232.7|32234|32229.2|32239.5|32234.7|32234|32229.2|19
1662938700000|2022-09-11 23:25:00|32233.5|32228.7|32242.5|32237.7|32246.5|32241.7|32232.5|32227.7|30
1662939000000|2022-09-11 23:30:00|32243|32238.2|32252.5|32247.7|32252.5|32247.7|32241|32236.2|37
1662939300000|2022-09-11 23:35:00|32252|32247.2|32249|32244.2|32260|32255.2|32247.5|32242.7|51
1662939600000|2022-09-11 23:40:00|32248.5|32243.7|32250|32245.2|32250|32245.2|32241.5|32236.7|12
1662939900000|2022-09-11 23:45:00|32249.5|32244.7|32253|32248.2|32257|32252.2|32249.5|32244.7|14
1662940200000|2022-09-11 23:50:00|32250.5|32245.7|32248.5|32243.7|32255|32250.2|32243.5|32238.7|102
1662940500000|2022-09-11 23:55:00|32248|32243.2|32230.5|32225.7|32249.5|32244.7|32229|32224.2|61
1662940800000|2022-09-12 00:00:00|32230|32225.2|32208|32203.2|32230|32225.2|32204|32199.2|138
1662941100000|2022-09-12 00:05:00|32208.5|32203.7|32192|32187.2|32211|32206.2|32190|32185.2|158
1662941400000|2022-09-12 00:10:00|32191.5|32186.7|32189|32184.2|32202.5|32197.7|32187.5|32182.7|126
1662941700000|2022-09-12 00:15:00|32188.5|32183.7|32202.5|32197.7|32207|32202.2|32188.5|32183.7|88
1662942000000|2022-09-12 00:20:00|32203|32198.2|32202.5|32197.7|32212|32207.2|32197.5|32192.7|85
1662942300000|2022-09-12 00:25:00|32203|32198.2|32198|32193.2|32207|32202.2|32193.5|32188.7|49
1662942600000|2022-09-12 00:30:00|32197.5|32192.7|32195|32190.2|32207|32202.2|32191|32186.2|53
1662942900000|2022-09-12 00:35:00|32195.5|32190.7|32188.5|32183.7|32200.5|32195.7|32186.5|32181.7|94
1662943200000|2022-09-12 00:40:00|32189|32184.2|32192.5|32187.7|32200.5|32195.7|32182.5|32177.7|118
1662943500000|2022-09-12 00:45:00|32193|32188.2|32199|32194.2|32202|32197.2|32188.5|32183.7|78
1662943800000|2022-09-12 00:50:00|32198.5|32193.7|32201|32196.2|32201.5|32196.7|32193.5|32188.7|61
1662944100000|2022-09-12 00:55:00|32200.5|32195.7|32191|32186.2|32201|32196.2|32191|32186.2|34
1662944400000|2022-09-12 01:00:00|32191.5|32186.7|32172.5|32167.7|32193.5|32188.7|32171|32166.2|128
1662944700000|2022-09-12 01:05:00|32173|32168.2|32165|32160.2|32175.5|32170.7|32163.5|32158.7|115
1662945000000|2022-09-12 01:10:00|32164.5|32159.7|32172|32167.2|32178|32173.2|32164.5|32159.7|73
1662945300000|2022-09-12 01:15:00|32172.5|32167.7|32168|32163.2|32175.5|32170.7|32155|32150.2|155
1662945600000|2022-09-12 01:20:00|32168.5|32163.7|32176.5|32171.7|32179|32174.2|32168|32163.2|74
1662945900000|2022-09-12 01:25:00|32178.5|32173.7|32194.5|32189.7|32195.5|32190.7|32177|32172.2|55
1662946200000|2022-09-12 01:30:00|32194|32189.2|32192.5|32187.7|32194|32189.2|32186.5|32181.7|23
1662946500000|2022-09-12 01:35:00|32193|32188.2|32199.5|32194.7|32209.5|32204.7|32190.5|32185.7|45
1662946800000|2022-09-12 01:40:00|32200|32195.2|32211|32206.2|32212.5|32207.7|32199.5|32194.7|22
1662947100000|2022-09-12 01:45:00|32211.5|32206.7|32207.5|32202.7|32213|32208.2|32205.5|32200.7|24
1662947400000|2022-09-12 01:50:00|32207|32202.2|32208|32203.2|32209.5|32204.7|32202.5|32197.7|12
1662947700000|2022-09-12 01:55:00|32207.5|32202.7|32209|32204.2|32212|32207.2|32205.5|32200.7|10
1662948000000|2022-09-12 02:00:00|32209.5|32204.7|32195.5|32190.7|32211.5|32206.7|32192.5|32187.7|50
1662948300000|2022-09-12 02:05:00|32195|32190.2|32188.5|32183.7|32197|32192.2|32184|32179.2|32
1662948600000|2022-09-12 02:10:00|32188|32183.2|32185.5|32180.7|32193.5|32188.7|32185.5|32180.7|39
1662948900000|2022-09-12 02:15:00|32186|32181.2|32182|32177.2|32190|32185.2|32179.5|32174.7|34
1662949200000|2022-09-12 02:20:00|32182.5|32177.7|32185|32180.2|32185.5|32180.7|32180|32175.2|16
1662949500000|2022-09-12 02:25:00|32185.5|32180.7|32190.5|32185.7|32194|32189.2|32183.5|32178.7|30
1662949800000|2022-09-12 02:30:00|32191|32186.2|32191|32186.2|32198.5|32193.7|32188.5|32183.7|26
1662950100000|2022-09-12 02:35:00|32190.5|32185.7|32174|32169.2|32191|32186.2|32171.5|32166.7|36
1662950400000|2022-09-12 02:40:00|32175|32170.2|32157|32152.2|32177|32172.2|32149|32144.2|111
1662950700000|2022-09-12 02:45:00|32157.5|32152.7|32170.5|32165.7|32173|32168.2|32152.5|32147.7|22
1662951000000|2022-09-12 02:50:00|32170|32165.2|32167|32162.2|32174|32169.2|32163.5|32158.7|27
1662951300000|2022-09-12 02:55:00|32167.5|32162.7|32173.5|32168.7|32180|32175.2|32167|32162.2|81
1662951600000|2022-09-12 03:00:00|32173|32168.2|32170.5|32165.7|32184|32179.2|32169|32164.2|104
1662951900000|2022-09-12 03:05:00|32171|32166.2|32180|32175.2|32180.5|32175.7|32166.5|32161.7|71
1662952200000|2022-09-12 03:10:00|32178|32173.2|32175|32170.2|32180.5|32175.7|32174|32169.2|74
1662952500000|2022-09-12 03:15:00|32176|32171.2|32177.5|32172.7|32182.5|32177.7|32175|32170.2|29
1662952800000|2022-09-12 03:20:00|32177|32172.2|32180|32175.2|32181|32176.2|32175|32170.2|50
1662953100000|2022-09-12 03:25:00|32179.5|32174.7|32166.5|32161.7|32179.5|32174.7|32166.5|32161.7|40
1662953400000|2022-09-12 03:30:00|32168|32163.2|32155|32150.2|32168|32163.2|32154|32149.2|91
1662953700000|2022-09-12 03:35:00|32155.5|32150.7|32151|32146.2|32157|32152.2|32151|32146.2|71
1662954000000|2022-09-12 03:40:00|32151.5|32146.7|32151|32146.2|32154.5|32149.7|32149.5|32144.7|32
1662954300000|2022-09-12 03:45:00|32151.5|32146.7|32163|32158.2|32163|32158.2|32151.5|32146.7|39
1662954600000|2022-09-12 03:50:00|32163.5|32158.7|32164|32159.2|32164|32159.2|32160|32155.2|28
1662954900000|2022-09-12 03:55:00|32163.5|32158.7|32164|32159.2|32169|32164.2|32161.5|32156.7|56
1662955200000|2022-09-12 04:00:00|32164.5|32159.7|32167|32162.2|32168|32163.2|32160|32155.2|27
1662955500000|2022-09-12 04:05:00|32168|32163.2|32164.5|32159.7|32169.5|32164.7|32163|32158.2|39
1662955800000|2022-09-12 04:10:00|32164|32159.2|32163.5|32158.7|32166|32161.2|32153.5|32148.7|21
1662956100000|2022-09-12 04:15:00|32164|32159.2|32158|32153.2|32165|32160.2|32156.5|32151.7|22
1662956400000|2022-09-12 04:20:00|32157.5|32152.7|32155.5|32150.7|32159|32154.2|32149|32144.2|28
1662956700000|2022-09-12 04:25:00|32155|32150.2|32140.5|32135.7|32157|32152.2|32137|32132.2|71
1662957000000|2022-09-12 04:30:00|32139.5|32134.7|32153|32148.2|32155|32150.2|32138.5|32133.7|23
1662957300000|2022-09-12 04:35:00|32153.5|32148.7|32154.5|32149.7|32156|32151.2|32151.5|32146.7|51
1662957600000|2022-09-12 04:40:00|32155.5|32150.7|32157.5|32152.7|32159.5|32154.7|32155|32150.2|9
1662957900000|2022-09-12 04:45:00|32158|32153.2|32164.5|32159.7|32166|32161.2|32156|32151.2|21
1662958200000|2022-09-12 04:50:00|32164|32159.2|32163|32158.2|32168|32163.2|32160.5|32155.7|18
1662958500000|2022-09-12 04:55:00|32163.5|32158.7|32153|32148.2|32164.5|32159.7|32151.5|32146.7|14
1662958800000|2022-09-12 05:00:00|32152.5|32147.7|32164.5|32159.7|32167.5|32162.7|32152|32147.2|9
1662959100000|2022-09-12 05:05:00|32164|32159.2|32159|32154.2|32164|32159.2|32153.5|32148.7|8
1662959400000|2022-09-12 05:10:00|32159.5|32154.7|32158.5|32153.7|32161.5|32156.7|32155|32150.2|5
1662959700000|2022-09-12 05:15:00|32159|32154.2|32165.5|32160.7|32167.5|32162.7|32157|32152.2|25
1662960000000|2022-09-12 05:20:00|32166|32161.2|32172|32167.2|32177.5|32172.7|32166|32161.2|45
1662960300000|2022-09-12 05:25:00|32171.5|32166.7|32179|32174.2|32180.5|32175.7|32168|32163.2|26
1662960600000|2022-09-12 05:30:00|32177.5|32172.7|32180.5|32175.7|32185.5|32180.7|32174.5|32169.7|46
1662960900000|2022-09-12 05:35:00|32180|32175.2|32180|32175.2|32184.5|32179.7|32172|32167.2|15
1662961200000|2022-09-12 05:40:00|32180.5|32175.7|32195|32190.2|32196|32191.2|32180.5|32175.7|73
1662961500000|2022-09-12 05:45:00|32194|32189.2|32186|32181.2|32194.5|32189.7|32182.5|32177.7|39
1662961800000|2022-09-12 05:50:00|32185.5|32180.7|32184.5|32179.7|32188|32183.2|32175|32170.2|26
1662962100000|2022-09-12 05:55:00|32185|32180.2|32194|32189.2|32194.5|32189.7|32183.5|32178.7|31
1662962400000|2022-09-12 06:00:00|32193.4|32189.8|32169.4|32165.8|32200.4|32196.8|32168.9|32165.3|90
1662962700000|2022-09-12 06:05:00|32168.9|32165.3|32169.4|32165.8|32174.4|32170.8|32156.4|32152.8|82
1662963000000|2022-09-12 06:10:00|32168.9|32165.3|32155.9|32152.3|32169.9|32166.3|32152.9|32149.3|63
1662963300000|2022-09-12 06:15:00|32156.4|32152.8|32150.9|32147.3|32157.9|32154.3|32150.4|32146.8|15
1662963600000|2022-09-12 06:20:00|32149.4|32145.8|32147.4|32143.8|32153.9|32150.3|32143.9|32140.3|53
1662963900000|2022-09-12 06:25:00|32146.9|32143.3|32152.9|32149.3|32159.9|32156.3|32144.4|32140.8|39
1662964200000|2022-09-12 06:30:00|32153.4|32149.8|32169.9|32166.3|32170.9|32167.3|32144.9|32141.3|47
1662964500000|2022-09-12 06:35:00|32167.9|32164.3|32198.4|32194.8|32204.9|32201.3|32167.9|32164.3|117
1662964800000|2022-09-12 06:40:00|32197.9|32194.3|32200.9|32197.3|32206.4|32202.8|32193.4|32189.8|40
1662965100000|2022-09-12 06:45:00|32200.4|32196.8|32208.9|32205.3|32211.9|32208.3|32199.4|32195.8|72
1662965400000|2022-09-12 06:50:00|32208.4|32204.8|32205.9|32202.3|32213.4|32209.8|32201.9|32198.3|28
1662965700000|2022-09-12 06:55:00|32205.4|32201.8|32211.9|32208.3|32212.9|32209.3|32200.4|32196.8|65
1662966000000|2022-09-12 07:00:00|32209.4|32205.8|32204.9|32201.3|32210.4|32206.8|32189.9|32186.3|95
1662966300000|2022-09-12 07:05:00|32204.4|32200.8|32209.4|32205.8|32214.4|32210.8|32193.4|32189.8|65
1662966600000|2022-09-12 07:10:00|32209.9|32206.3|32199.4|32195.8|32218.9|32215.3|32186.4|32182.8|317
1662966900000|2022-09-12 07:15:00|32198.9|32195.3|32188.4|32184.8|32209.9|32206.3|32188.4|32184.8|107
1662967200000|2022-09-12 07:20:00|32187.9|32184.3|32240.4|32236.8|32240.9|32237.3|32187.9|32184.3|164
1662967500000|2022-09-12 07:25:00|32239.9|32236.3|32231.4|32227.8|32250.4|32246.8|32222.9|32219.3|145
1662967800000|2022-09-12 07:30:00|32231.9|32228.3|32241.9|32238.3|32247.4|32243.8|32228.4|32224.8|39
1662968100000|2022-09-12 07:35:00|32242.9|32239.3|32238.9|32235.3|32244.9|32241.3|32234.9|32231.3|87
1662968400000|2022-09-12 07:40:00|32238.4|32234.8|32259.4|32255.8|32259.4|32255.8|32235.4|32231.8|81
1662968700000|2022-09-12 07:45:00|32259.9|32256.3|32252.4|32248.8|32259.9|32256.3|32239.9|32236.3|138
1662969000000|2022-09-12 07:50:00|32251.9|32248.3|32240.4|32236.8|32260.9|32257.3|32239.4|32235.8|95
1662969300000|2022-09-12 07:55:00|32239.9|32236.3|32240.4|32236.8|32253.9|32250.3|32236.9|32233.3|44
1662969600000|2022-09-12 08:00:00|32240.9|32237.3|32252.9|32249.3|32259.4|32255.8|32239.9|32236.3|97
1662969900000|2022-09-12 08:05:00|32253.4|32249.8|32237.9|32234.3|32258.9|32255.3|32221.4|32217.8|110
1662970200000|2022-09-12 08:10:00|32237.4|32233.8|32250.9|32247.3|32257.4|32253.8|32237.4|32233.8|72
1662970500000|2022-09-12 08:15:00|32251.4|32247.8|32261.4|32257.8|32262.9|32259.3|32250.9|32247.3|65
1662970800000|2022-09-12 08:20:00|32260.9|32257.3|32266.4|32262.8|32273.4|32269.8|32260.9|32257.3|94
1662971100000|2022-09-12 08:25:00|32266.9|32263.3|32273.4|32269.8|32276.9|32273.3|32259.9|32256.3|185
1662971400000|2022-09-12 08:30:00|32272.9|32269.3|32294.4|32290.8|32296.4|32292.8|32272.4|32268.8|203
1662971700000|2022-09-12 08:35:00|32293.4|32289.8|32317.9|32314.3|32321.9|32318.3|32293.4|32289.8|216
1662972000000|2022-09-12 08:40:00|32318.9|32315.3|32323.4|32319.8|32326.4|32322.8|32310.4|32306.8|210
1662972300000|2022-09-12 08:45:00|32322.9|32319.3|32313.9|32310.3|32326.9|32323.3|32312.4|32308.8|106
1662972600000|2022-09-12 08:50:00|32314.4|32310.8|32331.9|32328.3|32331.9|32328.3|32312.9|32309.3|85
1662972900000|2022-09-12 08:55:00|32332.4|32328.8|32336.4|32332.8|32339.4|32335.8|32329.9|32326.3|69
1662973200000|2022-09-12 09:00:00|32335.9|32332.3|32333.4|32329.8|32339.4|32335.8|32330.4|32326.8|76
1662973500000|2022-09-12 09:05:00|32334.4|32330.8|32336.9|32333.3|32342.9|32339.3|32328.4|32324.8|62
1662973800000|2022-09-12 09:10:00|32336.4|32332.8|32336.4|32332.8|32339.9|32336.3|32325.4|32321.8|89
1662974100000|2022-09-12 09:15:00|32336.9|32333.3|32336.9|32333.3|32343.4|32339.8|32327.9|32324.3|59
1662974400000|2022-09-12 09:20:00|32337.4|32333.8|32332.4|32328.8|32349.4|32345.8|32329.4|32325.8|78
1662974700000|2022-09-12 09:25:00|32330.9|32327.3|32318.9|32315.3|32334.4|32330.8|32315.9|32312.3|94
1662975000000|2022-09-12 09:30:00|32318.4|32314.8|32308.4|32304.8|32318.9|32315.3|32300.9|32297.3|124
1662975300000|2022-09-12 09:35:00|32307.9|32304.3|32308.9|32305.3|32310.4|32306.8|32304.4|32300.8|203
1662975600000|2022-09-12 09:40:00|32309.9|32306.3|32310.9|32307.3|32320.9|32317.3|32309.4|32305.8|112
1662975900000|2022-09-12 09:45:00|32310.4|32306.8|32305.4|32301.8|32317.4|32313.8|32304.4|32300.8|64
1662976200000|2022-09-12 09:50:00|32304.9|32301.3|32296.9|32293.3|32307.4|32303.8|32293.4|32289.8|78
1662976500000|2022-09-12 09:55:00|32297.4|32293.8|32281.4|32277.8|32297.4|32293.8|32277.4|32273.8|116
1662976800000|2022-09-12 10:00:00|32280.9|32277.3|32283.4|32279.8|32284.4|32280.8|32267.4|32263.8|117
1662977100000|2022-09-12 10:05:00|32282.9|32279.3|32269.9|32266.3|32285.4|32281.8|32269.9|32266.3|97
1662977400000|2022-09-12 10:10:00|32274.4|32270.8|32257.4|32253.8|32280.4|32276.8|32257.4|32253.8|91
1662977700000|2022-09-12 10:15:00|32258.4|32254.8|32267.9|32264.3|32277.4|32273.8|32250.4|32246.8|165
1662978000000|2022-09-12 10:20:00|32263.4|32259.8|32273.9|32270.3|32277.9|32274.3|32260.4|32256.8|55
1662978300000|2022-09-12 10:25:00|32273.4|32269.8|32282.9|32279.3|32286.4|32282.8|32271.9|32268.3|86
1662978600000|2022-09-12 10:30:00|32283.4|32279.8|32289.9|32286.3|32294.9|32291.3|32277.4|32273.8|96
1662978900000|2022-09-12 10:35:00|32289.4|32285.8|32286.9|32283.3|32289.9|32286.3|32277.4|32273.8|54
1662979200000|2022-09-12 10:40:00|32286.4|32282.8|32285.4|32281.8|32286.9|32283.3|32278.9|32275.3|20
1662979500000|2022-09-12 10:45:00|32284.9|32281.3|32276.4|32272.8|32287.9|32284.3|32271.9|32268.3|57
1662979800000|2022-09-12 10:50:00|32276.9|32273.3|32283.9|32280.3|32287.9|32284.3|32272.9|32269.3|29
1662980100000|2022-09-12 10:55:00|32284.9|32281.3|32260.4|32256.8|32284.9|32281.3|32260.4|32256.8|57
1662980400000|2022-09-12 11:00:00|32258.4|32254.8|32247.4|32243.8|32260.4|32256.8|32244.9|32241.3|145
1662980700000|2022-09-12 11:05:00|32248.4|32244.8|32239.4|32235.8|32256.9|32253.3|32238.4|32234.8|122
1662981000000|2022-09-12 11:10:00|32239.9|32236.3|32219.9|32216.3|32239.9|32236.3|32215.4|32211.8|141
1662981300000|2022-09-12 11:15:00|32220.4|32216.8|32235.9|32232.3|32245.4|32241.8|32220.4|32216.8|98
1662981600000|2022-09-12 11:20:00|32235.4|32231.8|32247.9|32244.3|32247.9|32244.3|32231.4|32227.8|68
1662981900000|2022-09-12 11:25:00|32248.4|32244.8|32251.4|32247.8|32256.4|32252.8|32242.4|32238.8|65
1662982200000|2022-09-12 11:30:00|32250.9|32247.3|32247.4|32243.8|32250.9|32247.3|32231.4|32227.8|75
1662982500000|2022-09-12 11:35:00|32247.9|32244.3|32240.9|32237.3|32253.4|32249.8|32236.4|32232.8|79
1662982800000|2022-09-12 11:40:00|32241.4|32237.8|32259.4|32255.8|32259.4|32255.8|32235.4|32231.8|89
1662983100000|2022-09-12 11:45:00|32258.9|32255.3|32256.4|32252.8|32258.9|32255.3|32246.4|32242.8|123
1662983400000|2022-09-12 11:50:00|32255.9|32252.3|32262.9|32259.3|32262.9|32259.3|32250.9|32247.3|71
1662983700000|2022-09-12 11:55:00|32262.4|32258.8|32262.4|32258.8|32271.4|32267.8|32259.9|32256.3|107
1662984000000|2022-09-12 12:00:00|32261.9|32258.3|32250.4|32246.8|32262.4|32258.8|32248.4|32244.8|177
1662984300000|2022-09-12 12:05:00|32249.9|32246.3|32249.4|32245.8|32257.4|32253.8|32235.9|32232.3|98
1662984600000|2022-09-12 12:10:00|32235.4|32231.8|32249.9|32246.3|32253.9|32250.3|32235.4|32231.8|196
1662984900000|2022-09-12 12:15:00|32249.4|32245.8|32222.9|32219.3|32251.4|32247.8|32221.4|32217.8|194
1662985200000|2022-09-12 12:20:00|32221.9|32218.3|32194.9|32191.3|32227.9|32224.3|32193.4|32189.8|306
1662985500000|2022-09-12 12:25:00|32195.4|32191.8|32182.4|32178.8|32198.4|32194.8|32176.9|32173.3|339
1662985800000|2022-09-12 12:30:00|32181.9|32178.3|32210.9|32207.3|32211.4|32207.8|32180.4|32176.8|286
1662986100000|2022-09-12 12:35:00|32211.4|32207.8|32223.4|32219.8|32225.9|32222.3|32206.9|32203.3|130
1662986400000|2022-09-12 12:40:00|32224.4|32220.8|32221.9|32218.3|32225.9|32222.3|32216.4|32212.8|315
1662986700000|2022-09-12 12:45:00|32221.4|32217.8|32229.9|32226.3|32235.4|32231.8|32210.9|32207.3|136
1662987000000|2022-09-12 12:50:00|32230.4|32226.8|32224.4|32220.8|32232.9|32229.3|32222.4|32218.8|57
1662987300000|2022-09-12 12:55:00|32222.9|32219.3|32230.4|32226.8|32240.4|32236.8|32220.9|32217.3|390
1662987600000|2022-09-12 13:00:00|32229.9|32226.3|32228.9|32225.3|32231.9|32228.3|32208.4|32204.8|104
1662987900000|2022-09-12 13:05:00|32229.4|32225.8|32241.9|32238.3|32247.4|32243.8|32228.9|32225.3|129
1662988200000|2022-09-12 13:10:00|32242.4|32238.8|32257.4|32253.8|32257.4|32253.8|32234.4|32230.8|233
1662988500000|2022-09-12 13:15:00|32256.9|32253.3|32253.4|32249.8|32257.9|32254.3|32241.4|32237.8|185
1662988800000|2022-09-12 13:20:00|32252.9|32249.3|32268.9|32265.3|32272.4|32268.8|32247.9|32244.3|261
1662989100000|2022-09-12 13:25:00|32269.4|32265.8|32260.4|32256.8|32280.9|32277.3|32260.4|32256.8|569
1662989400000|2022-09-12 13:30:00|32259.8|32257.4|32292.8|32290.4|32307.3|32304.9|32258.8|32256.4|1973
1662989700000|2022-09-12 13:35:00|32291.8|32289.4|32286.8|32284.4|32297.8|32295.4|32249.8|32247.4|1511
1662990000000|2022-09-12 13:40:00|32288.8|32286.4|32324.3|32321.9|32336.3|32333.9|32284.3|32281.9|1348
1662990300000|2022-09-12 13:45:00|32325.3|32322.9|32358.3|32355.9|32374.8|32372.4|32318.8|32316.4|1533
1662990600000|2022-09-12 13:50:00|32358.8|32356.4|32383.8|32381.4|32388.3|32385.9|32351.3|32348.9|931
1662990900000|2022-09-12 13:55:00|32384.3|32381.9|32438.8|32436.4|32439.3|32436.9|32383.8|32381.4|1054
1662991200000|2022-09-12 14:00:00|32439.3|32436.9|32414.8|32412.4|32444.3|32441.9|32405.8|32403.4|1397
1662991500000|2022-09-12 14:05:00|32415.8|32413.4|32416.8|32414.4|32433.3|32430.9|32408.3|32405.9|761
1662991800000|2022-09-12 14:10:00|32416.3|32413.9|32425.3|32422.9|32429.8|32427.4|32404.3|32401.9|756
1662992100000|2022-09-12 14:15:00|32426.3|32423.9|32469.3|32466.9|32482.8|32480.4|32423.3|32420.9|2574
1662992400000|2022-09-12 14:20:00|32472.3|32469.9|32479.3|32476.9|32486.8|32484.4|32463.3|32460.9|676
1662992700000|2022-09-12 14:25:00|32480.3|32477.9|32476.3|32473.9|32500.3|32497.9|32472.3|32469.9|930
1662993000000|2022-09-12 14:30:00|32477.3|32474.9|32446.8|32444.4|32485.3|32482.9|32446.8|32444.4|1569
1662993300000|2022-09-12 14:35:00|32447.3|32444.9|32440.3|32437.9|32451.3|32448.9|32414.8|32412.4|1009
1662993600000|2022-09-12 14:40:00|32441.3|32438.9|32446.3|32443.9|32447.8|32445.4|32424.8|32422.4|724
1662993900000|2022-09-12 14:45:00|32446.8|32444.4|32476.8|32474.4|32479.3|32476.9|32445.3|32442.9|628
1662994200000|2022-09-12 14:50:00|32478.3|32475.9|32451.8|32449.4|32486.3|32483.9|32448.8|32446.4|1243
1662994500000|2022-09-12 14:55:00|32452.3|32449.9|32425.8|32423.4|32455.3|32452.9|32413.3|32410.9|720
1662994800000|2022-09-12 15:00:00|32431.3|32428.9|32414.8|32412.4|32442.3|32439.9|32396.8|32394.4|662
1662995100000|2022-09-12 15:05:00|32415.3|32412.9|32399.3|32396.9|32428.8|32426.4|32396.3|32393.9|1227
1662995400000|2022-09-12 15:10:00|32398.3|32395.9|32410.8|32408.4|32416.8|32414.4|32383.3|32380.9|452
1662995700000|2022-09-12 15:15:00|32410.3|32407.9|32421.3|32418.9|32423.3|32420.9|32384.3|32381.9|541
1662996000000|2022-09-12 15:20:00|32421.8|32419.4|32434.8|32432.4|32436.3|32433.9|32411.3|32408.9|517
1662996300000|2022-09-12 15:25:00|32433.3|32430.9|32453.3|32450.9|32453.8|32451.4|32431.3|32428.9|1250
1662996600000|2022-09-12 15:30:00|32453.8|32451.4|32447.8|32445.4|32464.8|32462.4|32436.3|32433.9|670
1662996900000|2022-09-12 15:35:00|32446.3|32443.9|32409.3|32406.9|32448.8|32446.4|32387.8|32385.4|808
1662997200000|2022-09-12 15:40:00|32406.3|32403.9|32391.3|32388.9|32419.3|32416.9|32380.3|32377.9|842
1662997500000|2022-09-12 15:45:00|32391.8|32389.4|32374.3|32371.9|32400.8|32398.4|32355.8|32353.4|610
1662997800000|2022-09-12 15:50:00|32376.3|32373.9|32339.3|32336.9|32385.3|32382.9|32328.3|32325.9|822
1662998100000|2022-09-12 15:55:00|32338.3|32335.9|32314.3|32311.9|32341.3|32338.9|32267.3|32264.9|1287
1662998400000|2022-09-12 16:00:00|32313.3|32310.9|32303.3|32300.9|32331.3|32328.9|32296.8|32294.4|788
1662998700000|2022-09-12 16:05:00|32302.8|32300.4|32278.3|32275.9|32337.3|32334.9|32278.3|32275.9|972
1662999000000|2022-09-12 16:10:00|32277.8|32275.4|32320.3|32317.9|32329.3|32326.9|32258.8|32256.4|1282
1662999300000|2022-09-12 16:15:00|32321.3|32318.9|32289.3|32286.9|32329.8|32327.4|32281.3|32278.9|832
1662999600000|2022-09-12 16:20:00|32288.8|32286.4|32330.8|32328.4|32345.3|32342.9|32274.3|32271.9|1042
1662999900000|2022-09-12 16:25:00|32330.3|32327.9|32332.3|32329.9|32334.8|32332.4|32311.3|32308.9|464
1663000200000|2022-09-12 16:30:00|32333.3|32330.9|32346.3|32343.9|32356.3|32353.9|32320.3|32317.9|579
1663000500000|2022-09-12 16:35:00|32346.8|32344.4|32354.3|32351.9|32361.3|32358.9|32317.3|32314.9|605
1663000800000|2022-09-12 16:40:00|32356.1|32353.7|32363.1|32360.7|32364.1|32361.7|32337.1|32334.7|1404
1663001100000|2022-09-12 16:45:00|32363.6|32361.2|32343.1|32340.7|32368.1|32365.7|32328.1|32325.7|907
1663001400000|2022-09-12 16:50:00|32343.6|32341.2|32357.1|32354.7|32362.1|32359.7|32342.1|32339.7|353
1663001700000|2022-09-12 16:55:00|32356.6|32354.2|32369.1|32366.7|32371.6|32369.2|32353.6|32351.2|388
1663002000000|2022-09-12 17:00:00|32370.1|32367.7|32345.1|32342.7|32376.6|32374.2|32316.6|32314.2|832
1663002300000|2022-09-12 17:05:00|32346.1|32343.7|32397.1|32394.7|32401.1|32398.7|32340.1|32337.7|572
1663002600000|2022-09-12 17:10:00|32397.6|32395.2|32394.1|32391.7|32403.1|32400.7|32385.6|32383.2|370
1663002900000|2022-09-12 17:15:00|32396.1|32393.7|32384.1|32381.7|32399.6|32397.2|32380.1|32377.7|361
1663003200000|2022-09-12 17:20:00|32384.6|32382.2|32385.1|32382.7|32400.1|32397.7|32369.1|32366.7|599
1663003500000|2022-09-12 17:25:00|32385.6|32383.2|32419.6|32417.2|32424.1|32421.7|32377.1|32374.7|558
1663003800000|2022-09-12 17:30:00|32420.1|32417.7|32422.6|32420.2|32429.1|32426.7|32403.1|32400.7|474
1663004100000|2022-09-12 17:35:00|32422.1|32419.7|32391.1|32388.7|32423.6|32421.2|32387.1|32384.7|465
1663004400000|2022-09-12 17:40:00|32391.6|32389.2|32363.1|32360.7|32396.1|32393.7|32359.1|32356.7|428
1663004700000|2022-09-12 17:45:00|32362.6|32360.2|32379.1|32376.7|32383.6|32381.2|32352.6|32350.2|458
1663005000000|2022-09-12 17:50:00|32380.1|32377.7|32401.1|32398.7|32405.1|32402.7|32376.6|32374.2|295
1663005300000|2022-09-12 17:55:00|32400.6|32398.2|32394.1|32391.7|32404.6|32402.2|32388.1|32385.7|715
1663005600000|2022-09-12 18:00:00|32393.6|32391.2|32370.1|32367.7|32396.6|32394.2|32364.6|32362.2|494
1663005900000|2022-09-12 18:05:00|32370.6|32368.2|32368.1|32365.7|32377.1|32374.7|32359.1|32356.7|664
1663006200000|2022-09-12 18:10:00|32367.6|32365.2|32398.1|32395.7|32398.1|32395.7|32361.1|32358.7|422
1663006500000|2022-09-12 18:15:00|32397.6|32395.2|32351.1|32348.7|32412.6|32410.2|32342.1|32339.7|920
1663006800000|2022-09-12 18:20:00|32351.6|32349.2|32355.1|32352.7|32376.1|32373.7|32323.1|32320.7|1871
1663007100000|2022-09-12 18:25:00|32355.6|32353.2|32334.1|32331.7|32369.1|32366.7|32324.6|32322.2|647
1663007400000|2022-09-12 18:30:00|32333.6|32331.2|32315.1|32312.7|32344.1|32341.7|32301.1|32298.7|762
1663007700000|2022-09-12 18:35:00|32314.6|32312.2|32345.6|32343.2|32347.1|32344.7|32310.1|32307.7|445
1663008000000|2022-09-12 18:40:00|32345.1|32342.7|32349.1|32346.7|32354.1|32351.7|32330.1|32327.7|394
1663008300000|2022-09-12 18:45:00|32348.6|32346.2|32370.1|32367.7|32372.6|32370.2|32341.1|32338.7|437
1663008600000|2022-09-12 18:50:00|32369.1|32366.7|32353.1|32350.7|32377.1|32374.7|32352.1|32349.7|406
1663008900000|2022-09-12 18:55:00|32353.6|32351.2|32355.1|32352.7|32375.1|32372.7|32346.1|32343.7|1216
1663009200000|2022-09-12 19:00:00|32355.6|32353.2|32357.6|32355.2|32365.6|32363.2|32341.1|32338.7|707
1663009500000|2022-09-12 19:05:00|32357.1|32354.7|32384.1|32381.7|32391.1|32388.7|32349.6|32347.2|509
1663009800000|2022-09-12 19:10:00|32381.1|32378.7|32381.1|32378.7|32388.1|32385.7|32368.1|32365.7|364
1663010100000|2022-09-12 19:15:00|32381.6|32379.2|32363.1|32360.7|32384.1|32381.7|32353.1|32350.7|345
1663010400000|2022-09-12 19:20:00|32361.1|32358.7|32335.1|32332.7|32377.1|32374.7|32335.1|32332.7|433
1663010700000|2022-09-12 19:25:00|32334.6|32332.2|32326.1|32323.7|32340.1|32337.7|32317.1|32314.7|512
1663011000000|2022-09-12 19:30:00|32325.1|32322.7|32313.1|32310.7|32338.1|32335.7|32307.1|32304.7|557
1663011300000|2022-09-12 19:35:00|32312.6|32310.2|32328.1|32325.7|32335.1|32332.7|32300.1|32297.7|621
1663011600000|2022-09-12 19:40:00|32328.6|32326.2|32370.1|32367.7|32373.6|32371.2|32313.1|32310.7|626
1663011900000|2022-09-12 19:45:00|32369.1|32366.7|32366.1|32363.7|32378.1|32375.7|32342.1|32339.7|1740
1663012200000|2022-09-12 19:50:00|32366.6|32364.2|32346.1|32343.7|32366.6|32364.2|32325.1|32322.7|1282
1663012500000|2022-09-12 19:55:00|32345.6|32343.2|32387.1|32384.7|32393.1|32390.7|32339.1|32336.7|2480
1663012800000|2022-09-12 20:00:00|32389.1|32386.7|32393.3|32388.5|32410.8|32406|32389.1|32384.5|831
1663013100000|2022-09-12 20:05:00|32393.8|32389|32394.3|32389.5|32396.3|32391.5|32382.3|32377.5|343
1663013400000|2022-09-12 20:10:00|32393.3|32388.5|32395.3|32390.5|32398.8|32394|32389.8|32385|230
1663013700000|2022-09-12 20:15:00|32394.8|32390|32400.8|32396|32405.8|32401|32392.8|32388|438
1663014000000|2022-09-12 20:20:00|32404.8|32400|32422.8|32418|32423.3|32418.5|32401.8|32397|241
1663014300000|2022-09-12 20:25:00|32422.3|32417.5|32419.3|32414.5|32426.3|32421.5|32419.3|32414.5|94
1663014600000|2022-09-12 20:30:00|32418.8|32414|32421.3|32416.5|32422.8|32418|32415.8|32411|295
1663014900000|2022-09-12 20:35:00|32420.8|32416|32421.3|32416.5|32424.3|32419.5|32416.3|32411.5|59
1663015200000|2022-09-12 20:40:00|32420.8|32416|32421.3|32416.5|32424.3|32419.5|32418.8|32414|103
1663015500000|2022-09-12 20:45:00|32420.8|32416|32423.8|32419|32426.3|32421.5|32420.8|32416|93
1663015800000|2022-09-12 20:50:00|32422.8|32418|32425.8|32421|32425.8|32421|32420.3|32415.5|257
1663016100000|2022-09-12 20:55:00|32426.3|32421.5|32427.2|32417.4|32427.2|32422|32421.8|32415|153
1663016400000|2022-09-12 21:00:00|32425.7|32415.9|32426.2|32416.4|32428.5|32418.7|32425.4|32415.6|2
1663016700000|2022-09-12 21:05:00|32425.6|32415.8|32425.8|32416|32426.4|32416.6|32424.5|32414.7|0
1663017000000|2022-09-12 21:10:00|32424.9|32415.1|32425.9|32416.1|32427.6|32417.8|32424.9|32415.1|0
1663017300000|2022-09-12 21:15:00|32426.1|32416.3|32430.1|32420.3|32430.7|32420.9|32425.9|32416.1|0
1663017600000|2022-09-12 21:20:00|32429.5|32419.7|32422.1|32412.3|32429.5|32419.7|32422.1|32412.3|0
1663017900000|2022-09-12 21:25:00|32422|32412.2|32424.3|32414.5|32425.5|32415.7|32422|32412.2|0
1663018200000|2022-09-12 21:30:00|32424.2|32414.4|32424.3|32414.5|32424.8|32415|32423.7|32413.9|0
1663018500000|2022-09-12 21:35:00|32424.2|32414.4|32429.1|32419.3|32429.1|32419.3|32424.2|32414.4|0
1663018800000|2022-09-12 21:40:00|32429.3|32419.5|32426|32416.2|32430.2|32420.4|32425.3|32415.5|0
1663019100000|2022-09-12 21:45:00|32425.9|32416.1|32424.9|32415.1|32425.9|32416.1|32424.7|32414.9|0
1663019400000|2022-09-12 21:50:00|32424.8|32415|32428.6|32418.8|32428.7|32418.9|32424.8|32415|0
1663019700000|2022-09-12 21:55:00|32428.4|32418.6|32429.7|32419.9|32430.6|32420.8|32427|32417.2|0
1663020000000|2022-09-12 22:00:00|32438.3|32433.5|32428.8|32424|32463.3|32458.5|32420.3|32415.5|277
1663020300000|2022-09-12 22:05:00|32429.8|32425|32425.8|32421|32431.8|32427|32423.3|32418.5|37
1663020600000|2022-09-12 22:10:00|32426.3|32421.5|32423.3|32418.5|32426.8|32422|32421.3|32416.5|49
1663020900000|2022-09-12 22:15:00|32423.8|32419|32419.8|32415|32428.3|32423.5|32419.8|32415|26
1663021200000|2022-09-12 22:20:00|32419.3|32414.5|32407.3|32402.5|32421.3|32416.5|32407.3|32402.5|63
1663021500000|2022-09-12 22:25:00|32407.8|32403|32411.8|32407|32412.3|32407.5|32407.3|32402.5|32
1663021800000|2022-09-12 22:30:00|32411.3|32406.5|32400.8|32396|32411.3|32406.5|32400.8|32396|48
1663022100000|2022-09-12 22:35:00|32401.3|32396.5|32400.8|32396|32402.3|32397.5|32398.3|32393.5|19
1663022400000|2022-09-12 22:40:00|32400.3|32395.5|32406.8|32402|32410.3|32405.5|32400.3|32395.5|66
1663022700000|2022-09-12 22:45:00|32407.3|32402.5|32406.3|32401.5|32407.8|32403|32404.8|32400|14
1663023000000|2022-09-12 22:50:00|32407.8|32403|32406.3|32401.5|32408.3|32403.5|32405.8|32401|12
1663023300000|2022-09-12 22:55:00|32406.8|32402|32409.3|32404.5|32409.3|32404.5|32404.8|32400|45
1663023600000|2022-09-12 23:00:00|32408.8|32404|32407.3|32402.5|32409.8|32405|32402.8|32398|99
1663023900000|2022-09-12 23:05:00|32407.8|32403|32416.8|32412|32422.3|32417.5|32407.8|32403|65
1663024200000|2022-09-12 23:10:00|32416.3|32411.5|32417.8|32413|32422.3|32417.5|32414.8|32410|14
1663024500000|2022-09-12 23:15:00|32417.3|32412.5|32415.3|32410.5|32418.8|32414|32413.8|32409|18
1663024800000|2022-09-12 23:20:00|32414.3|32409.5|32421.8|32417|32422.3|32417.5|32411.8|32407|20
1663025100000|2022-09-12 23:25:00|32422.3|32417.5|32421.8|32417|32422.8|32418|32418.8|32414|8
1663025400000|2022-09-12 23:30:00|32422.3|32417.5|32418.3|32413.5|32423.3|32418.5|32418.3|32413.5|23
1663025700000|2022-09-12 23:35:00|32417.8|32413|32407.8|32403|32417.8|32413|32403.3|32398.5|55
1663026000000|2022-09-12 23:40:00|32407.3|32402.5|32408.3|32403.5|32410.8|32406|32405.3|32400.5|14
1663026300000|2022-09-12 23:45:00|32407.8|32403|32405.8|32401|32416.3|32411.5|32403.8|32399|135
1663026600000|2022-09-12 23:50:00|32406.3|32401.5|32407.3|32402.5|32412.8|32408|32402.8|32398|52
1663026900000|2022-09-12 23:55:00|32407.8|32403|32402.8|32398|32411.3|32406.5|32401.8|32397|72
1663027200000|2022-09-13 00:00:00|32401.3|32396.5|32401.3|32396.5|32419.3|32414.5|32399.3|32394.5|186
1663027500000|2022-09-13 00:05:00|32401.8|32397|32416.3|32411.5|32417.8|32413|32398.3|32393.5|114
1663027800000|2022-09-13 00:10:00|32415.8|32411|32402.3|32397.5|32416.3|32411.5|32400.8|32396|151
1663028100000|2022-09-13 00:15:00|32401.8|32397|32392.3|32387.5|32405.3|32400.5|32385.3|32380.5|55
1663028400000|2022-09-13 00:20:00|32392.8|32388|32394.8|32390|32400.3|32395.5|32389.3|32384.5|39
1663028700000|2022-09-13 00:25:00|32395.3|32390.5|32396.8|32392|32401.3|32396.5|32389.8|32385|72
1663029000000|2022-09-13 00:30:00|32396.3|32391.5|32407.8|32403|32410.3|32405.5|32396.3|32391.5|42
1663029300000|2022-09-13 00:35:00|32408.3|32403.5|32405.3|32400.5|32409.8|32405|32398.8|32394|81
1663029600000|2022-09-13 00:40:00|32404.8|32400|32407.3|32402.5|32417.3|32412.5|32403.8|32399|156
1663029900000|2022-09-13 00:45:00|32406.8|32402|32414.8|32410|32416.3|32411.5|32405.3|32400.5|108
1663030200000|2022-09-13 00:50:00|32414.3|32409.5|32425.3|32420.5|32425.3|32420.5|32409.3|32404.5|120
1663030500000|2022-09-13 00:55:00|32425.8|32421|32404.3|32399.5|32425.8|32421|32403.8|32399|47
1663030800000|2022-09-13 01:00:00|32403.8|32399|32405.3|32400.5|32411.8|32407|32401.8|32397|28
1663031100000|2022-09-13 01:05:00|32405.8|32401|32408.3|32403.5|32412.3|32407.5|32403.3|32398.5|48
1663031400000|2022-09-13 01:10:00|32408.8|32404|32404.3|32399.5|32410.3|32405.5|32404.3|32399.5|16
1663031700000|2022-09-13 01:15:00|32402.3|32397.5|32393.8|32389|32407.8|32403|32392.8|32388|97
1663032000000|2022-09-13 01:20:00|32393.3|32388.5|32392.8|32388|32398.3|32393.5|32387.8|32383|59
1663032300000|2022-09-13 01:25:00|32392.3|32387.5|32391.8|32387|32400.3|32395.5|32387.8|32383|33
1663032600000|2022-09-13 01:30:00|32392.3|32387.5|32374.3|32369.5|32393.3|32388.5|32372.8|32368|72
1663032900000|2022-09-13 01:35:00|32373.8|32369|32375.8|32371|32376.3|32371.5|32366.3|32361.5|111
1663033200000|2022-09-13 01:40:00|32376.3|32371.5|32379.3|32374.5|32383.8|32379|32369.8|32365|38
1663033500000|2022-09-13 01:45:00|32379.8|32375|32381.3|32376.5|32382.8|32378|32373.3|32368.5|123
1663033800000|2022-09-13 01:50:00|32381.8|32377|32392.8|32388|32392.8|32388|32376.8|32372|51
1663034100000|2022-09-13 01:55:00|32393.3|32388.5|32390.3|32385.5|32395.8|32391|32388.3|32383.5|38
1663034400000|2022-09-13 02:00:00|32390.8|32386|32387.3|32382.5|32391.3|32386.5|32381.3|32376.5|47
1663034700000|2022-09-13 02:05:00|32385.8|32381|32377.3|32372.5|32391.8|32387|32376.3|32371.5|49
1663035000000|2022-09-13 02:10:00|32376.8|32372|32369.8|32365|32377.8|32373|32368.3|32363.5|44
1663035300000|2022-09-13 02:15:00|32370.3|32365.5|32376.3|32371.5|32380.3|32375.5|32368.8|32364|18
1663035600000|2022-09-13 02:20:00|32375.8|32371|32374.8|32370|32380.3|32375.5|32372.3|32367.5|29
1663035900000|2022-09-13 02:25:00|32374.3|32369.5|32381.3|32376.5|32381.3|32376.5|32373.8|32369|54
1663036200000|2022-09-13 02:30:00|32381.8|32377|32379.8|32375|32386.3|32381.5|32379.3|32374.5|31
1663036500000|2022-09-13 02:35:00|32380.3|32375.5|32385.3|32380.5|32388.3|32383.5|32379.8|32375|31
1663036800000|2022-09-13 02:40:00|32384.3|32379.5|32392.3|32387.5|32393.3|32388.5|32382.8|32378|31
1663037100000|2022-09-13 02:45:00|32392.8|32388|32398.3|32393.5|32399.8|32395|32388.3|32383.5|27
1663037400000|2022-09-13 02:50:00|32397.8|32393|32412.3|32407.5|32412.8|32408|32397.3|32392.5|81
1663037700000|2022-09-13 02:55:00|32412.8|32408|32412.3|32407.5|32415.3|32410.5|32410.8|32406|62
1663038000000|2022-09-13 03:00:00|32411.8|32407|32414.3|32409.5|32414.3|32409.5|32406.8|32402|58
1663038300000|2022-09-13 03:05:00|32414.8|32410|32421.3|32416.5|32422.3|32417.5|32414.3|32409.5|67
1663038600000|2022-09-13 03:10:00|32421.8|32417|32425.3|32420.5|32427.3|32422.5|32420.3|32415.5|50
1663038900000|2022-09-13 03:15:00|32425.8|32421|32417.3|32412.5|32426.3|32421.5|32416.8|32412|31
1663039200000|2022-09-13 03:20:00|32417.8|32413|32412.3|32407.5|32419.8|32415|32410.8|32406|34
1663039500000|2022-09-13 03:25:00|32413.3|32408.5|32409.8|32405|32416.3|32411.5|32407.8|32403|20
1663039800000|2022-09-13 03:30:00|32410.3|32405.5|32400.3|32395.5|32412.8|32408|32398.8|32394|23
1663040100000|2022-09-13 03:35:00|32399.8|32395|32399.3|32394.5|32402.3|32397.5|32398.3|32393.5|15
1663040400000|2022-09-13 03:40:00|32398.8|32394|32398.8|32394|32402.3|32397.5|32394.8|32390|31
1663040700000|2022-09-13 03:45:00|32398.3|32393.5|32408.3|32403.5|32410.3|32405.5|32398.3|32393.5|61
1663041000000|2022-09-13 03:50:00|32408.8|32404|32401.8|32397|32410.3|32405.5|32400.3|32395.5|17
1663041300000|2022-09-13 03:55:00|32401.3|32396.5|32398.3|32393.5|32402.3|32397.5|32396.3|32391.5|36
1663041600000|2022-09-13 04:00:00|32397.8|32393|32397.3|32392.5|32399.8|32395|32396.8|32392|8
1663041900000|2022-09-13 04:05:00|32396.3|32391.5|32384.3|32379.5|32400.3|32395.5|32384.3|32379.5|83
1663042200000|2022-09-13 04:10:00|32383.8|32379|32378.8|32374|32386.3|32381.5|32375.8|32371|57
1663042500000|2022-09-13 04:15:00|32379.3|32374.5|32386.8|32382|32387.3|32382.5|32379.3|32374.5|16
1663042800000|2022-09-13 04:20:00|32387.3|32382.5|32389.8|32385|32393.8|32389|32383.3|32378.5|39
1663043100000|2022-09-13 04:25:00|32390.3|32385.5|32391.8|32387|32395.3|32390.5|32389.3|32384.5|21
1663043400000|2022-09-13 04:30:00|32392.3|32387.5|32395.8|32391|32398.3|32393.5|32391.8|32387|31
1663043700000|2022-09-13 04:35:00|32396.3|32391.5|32394.3|32389.5|32396.8|32392|32391.8|32387|18
1663044000000|2022-09-13 04:40:00|32394.8|32390|32392.3|32387.5|32398.3|32393.5|32391.8|32387|22
1663044300000|2022-09-13 04:45:00|32392.8|32388|32385.3|32380.5|32393.3|32388.5|32385.3|32380.5|20
1663044600000|2022-09-13 04:50:00|32385.8|32381|32391.8|32387|32392.3|32387.5|32384.3|32379.5|29
1663044900000|2022-09-13 04:55:00|32392.3|32387.5|32394.3|32389.5|32394.8|32390|32390.3|32385.5|15
1663045200000|2022-09-13 05:00:00|32393.8|32389|32385.8|32381|32394.8|32390|32385.3|32380.5|37
1663045500000|2022-09-13 05:05:00|32386.3|32381.5|32388.8|32384|32390.8|32386|32385.3|32380.5|16
1663045800000|2022-09-13 05:10:00|32389.3|32384.5|32402.3|32397.5|32403.8|32399|32388.8|32384|41
1663046100000|2022-09-13 05:15:00|32402.8|32398|32409.8|32405|32410.3|32405.5|32402.8|32398|41
1663046400000|2022-09-13 05:20:00|32409.3|32404.5|32405.3|32400.5|32412.3|32407.5|32404.3|32399.5|26
1663046700000|2022-09-13 05:25:00|32405.8|32401|32413.8|32409|32415.8|32411|32405.8|32401|23
1663047000000|2022-09-13 05:30:00|32413.3|32408.5|32422.3|32417.5|32422.8|32418|32409.3|32404.5|37
1663047300000|2022-09-13 05:35:00|32422.8|32418|32421.3|32416.5|32424.3|32419.5|32418.8|32414|54
1663047600000|2022-09-13 05:40:00|32420.8|32416|32421.3|32416.5|32428.8|32424|32417.8|32413|72
1663047900000|2022-09-13 05:45:00|32421.8|32417|32424.3|32419.5|32424.3|32419.5|32416.3|32411.5|40
1663048200000|2022-09-13 05:50:00|32423.8|32419|32450.3|32445.5|32452.3|32447.5|32422.8|32418|232
1663048500000|2022-09-13 05:55:00|32450.8|32446|32450.3|32445.5|32454.8|32450|32436.3|32431.5|182
1663048800000|2022-09-13 06:00:00|32449.7|32446.1|32455.2|32451.6|32462.7|32459.1|32437.7|32434.1|203
1663049100000|2022-09-13 06:05:00|32454.7|32451.1|32467.7|32464.1|32469.2|32465.6|32454.2|32450.6|151
1663049400000|2022-09-13 06:10:00|32468.7|32465.1|32491.7|32488.1|32493.7|32490.1|32467.7|32464.1|262
1663049700000|2022-09-13 06:15:00|32491.2|32487.6|32481.7|32478.1|32491.7|32488.1|32481.2|32477.6|65
1663050000000|2022-09-13 06:20:00|32481.2|32477.6|32495.7|32492.1|32505.7|32502.1|32476.7|32473.1|261
1663050300000|2022-09-13 06:25:00|32495.2|32491.6|32496.7|32493.1|32503.7|32500.1|32493.7|32490.1|213
1663050600000|2022-09-13 06:30:00|32497.2|32493.6|32497.7|32494.1|32500.7|32497.1|32489.2|32485.6|77
1663050900000|2022-09-13 06:35:00|32498.2|32494.6|32508.7|32505.1|32508.7|32505.1|32495.7|32492.1|61
1663051200000|2022-09-13 06:40:00|32507.7|32504.1|32486.7|32483.1|32507.7|32504.1|32482.7|32479.1|131
1663051500000|2022-09-13 06:45:00|32486.2|32482.6|32474.7|32471.1|32486.7|32483.1|32472.7|32469.1|116
1663051800000|2022-09-13 06:50:00|32474.2|32470.6|32481.7|32478.1|32484.7|32481.1|32467.2|32463.6|80
1663052100000|2022-09-13 06:55:00|32481.2|32477.6|32486.2|32482.6|32486.2|32482.6|32474.2|32470.6|42
1663052400000|2022-09-13 07:00:00|32482.7|32479.1|32511.7|32508.1|32527.2|32523.6|32482.2|32478.6|305
1663052700000|2022-09-13 07:05:00|32512.2|32508.6|32470.7|32467.1|32512.7|32509.1|32470.7|32467.1|180
1663053000000|2022-09-13 07:10:00|32470.2|32466.6|32456.2|32452.6|32477.2|32473.6|32454.7|32451.1|198
1663053300000|2022-09-13 07:15:00|32455.7|32452.1|32461.2|32457.6|32469.2|32465.6|32450.7|32447.1|186
1663053600000|2022-09-13 07:20:00|32460.7|32457.1|32480.7|32477.1|32484.2|32480.6|32458.7|32455.1|69
1663053900000|2022-09-13 07:25:00|32474.7|32471.1|32495.2|32491.6|32498.7|32495.1|32467.7|32464.1|108
1663054200000|2022-09-13 07:30:00|32495.7|32492.1|32506.2|32502.6|32518.2|32514.6|32491.2|32487.6|178
1663054500000|2022-09-13 07:35:00|32505.7|32502.1|32501.2|32497.6|32506.7|32503.1|32484.2|32480.6|119
1663054800000|2022-09-13 07:40:00|32500.7|32497.1|32493.2|32489.6|32505.2|32501.6|32486.2|32482.6|90
1663055100000|2022-09-13 07:45:00|32493.7|32490.1|32517.7|32514.1|32519.2|32515.6|32486.2|32482.6|144
1663055400000|2022-09-13 07:50:00|32518.2|32514.6|32521.7|32518.1|32522.7|32519.1|32508.7|32505.1|157
1663055700000|2022-09-13 07:55:00|32522.2|32518.6|32513.7|32510.1|32522.2|32518.6|32505.7|32502.1|160
1663056000000|2022-09-13 08:00:00|32516.2|32512.6|32517.2|32513.6|32527.2|32523.6|32510.2|32506.6|276
1663056300000|2022-09-13 08:05:00|32516.7|32513.1|32515.7|32512.1|32529.2|32525.6|32506.7|32503.1|246
1663056600000|2022-09-13 08:10:00|32516.2|32512.6|32519.2|32515.6|32531.2|32527.6|32512.7|32509.1|106
1663056900000|2022-09-13 08:15:00|32518.7|32515.1|32519.7|32516.1|32531.2|32527.6|32514.2|32510.6|90
1663057200000|2022-09-13 08:20:00|32520.7|32517.1|32523.2|32519.6|32526.2|32522.6|32502.7|32499.1|88
1663057500000|2022-09-13 08:25:00|32523.7|32520.1|32520.7|32517.1|32526.7|32523.1|32515.2|32511.6|86
1663057800000|2022-09-13 08:30:00|32520.2|32516.6|32519.7|32516.1|32527.2|32523.6|32514.7|32511.1|116
1663058100000|2022-09-13 08:35:00|32519.2|32515.6|32510.7|32507.1|32520.7|32517.1|32506.2|32502.6|68
1663058400000|2022-09-13 08:40:00|32511.2|32507.6|32510.7|32507.1|32516.7|32513.1|32500.2|32496.6|208
1663058700000|2022-09-13 08:45:00|32511.2|32507.6|32526.2|32522.6|32526.2|32522.6|32506.2|32502.6|245
1663059000000|2022-09-13 08:50:00|32525.7|32522.1|32504.2|32500.6|32528.7|32525.1|32502.7|32499.1|393
1663059300000|2022-09-13 08:55:00|32504.7|32501.1|32516.2|32512.6|32517.2|32513.6|32501.7|32498.1|134
1663059600000|2022-09-13 09:00:00|32515.7|32512.1|32518.7|32515.1|32520.2|32516.6|32499.2|32495.6|155
1663059900000|2022-09-13 09:05:00|32519.2|32515.6|32511.2|32507.6|32525.2|32521.6|32506.7|32503.1|156
1663060200000|2022-09-13 09:10:00|32511.7|32508.1|32496.7|32493.1|32516.2|32512.6|32491.2|32487.6|765
1663060500000|2022-09-13 09:15:00|32497.2|32493.6|32498.7|32495.1|32506.2|32502.6|32496.2|32492.6|95
1663060800000|2022-09-13 09:20:00|32499.2|32495.6|32500.2|32496.6|32506.2|32502.6|32495.2|32491.6|56
1663061100000|2022-09-13 09:25:00|32499.7|32496.1|32489.2|32485.6|32502.7|32499.1|32486.2|32482.6|120
1663061400000|2022-09-13 09:30:00|32489.7|32486.1|32500.7|32497.1|32507.7|32504.1|32486.2|32482.6|318
1663061700000|2022-09-13 09:35:00|32499.7|32496.1|32499.7|32496.1|32505.2|32501.6|32486.2|32482.6|232
1663062000000|2022-09-13 09:40:00|32500.2|32496.6|32503.2|32499.6|32510.7|32507.1|32496.2|32492.6|144
1663062300000|2022-09-13 09:45:00|32503.7|32500.1|32495.7|32492.1|32509.7|32506.1|32493.7|32490.1|74
1663062600000|2022-09-13 09:50:00|32496.2|32492.6|32514.7|32511.1|32515.7|32512.1|32495.2|32491.6|103
1663062900000|2022-09-13 09:55:00|32513.7|32510.1|32510.7|32507.1|32519.2|32515.6|32504.7|32501.1|198
1663063200000|2022-09-13 10:00:00|32510.2|32506.6|32504.7|32501.1|32513.7|32510.1|32501.7|32498.1|86
1663063500000|2022-09-13 10:05:00|32504.2|32500.6|32507.2|32503.6|32512.2|32508.6|32500.7|32497.1|180
1663063800000|2022-09-13 10:10:00|32506.7|32503.1|32511.2|32507.6|32521.2|32517.6|32506.7|32503.1|70
1663064100000|2022-09-13 10:15:00|32510.7|32507.1|32528.2|32524.6|32530.7|32527.1|32508.2|32504.6|275
1663064400000|2022-09-13 10:20:00|32528.7|32525.1|32521.7|32518.1|32528.7|32525.1|32511.2|32507.6|140
1663064700000|2022-09-13 10:25:00|32521.2|32517.6|32523.7|32520.1|32534.2|32530.6|32519.2|32515.6|214
1663065000000|2022-09-13 10:30:00|32523.2|32519.6|32548.7|32545.1|32548.7|32545.1|32522.7|32519.1|261
1663065300000|2022-09-13 10:35:00|32549.2|32545.6|32559.2|32555.6|32563.7|32560.1|32540.7|32537.1|238
1663065600000|2022-09-13 10:40:00|32558.7|32555.1|32554.7|32551.1|32564.7|32561.1|32552.7|32549.1|172
1663065900000|2022-09-13 10:45:00|32555.2|32551.6|32569.2|32565.6|32571.2|32567.6|32554.2|32550.6|161
1663066200000|2022-09-13 10:50:00|32568.7|32565.1|32582.7|32579.1|32585.2|32581.6|32567.7|32564.1|198
1663066500000|2022-09-13 10:55:00|32582.2|32578.6|32586.7|32583.1|32596.2|32592.6|32581.2|32577.6|253
1663066800000|2022-09-13 11:00:00|32586.2|32582.6|32592.2|32588.6|32594.7|32591.1|32581.2|32577.6|154
1663067100000|2022-09-13 11:05:00|32592.7|32589.1|32601.7|32598.1|32603.7|32600.1|32592.7|32589.1|158
1663067400000|2022-09-13 11:10:00|32602.2|32598.6|32594.7|32591.1|32607.7|32604.1|32584.7|32581.1|251
1663067700000|2022-09-13 11:15:00|32595.2|32591.6|32582.2|32578.6|32595.2|32591.6|32580.7|32577.1|128
1663068000000|2022-09-13 11:20:00|32582.7|32579.1|32586.2|32582.6|32592.7|32589.1|32581.2|32577.6|92
1663068300000|2022-09-13 11:25:00|32586.7|32583.1|32591.7|32588.1|32596.2|32592.6|32584.2|32580.6|63
1663068600000|2022-09-13 11:30:00|32592.2|32588.6|32602.7|32599.1|32602.7|32599.1|32586.7|32583.1|283
1663068900000|2022-09-13 11:35:00|32603.2|32599.6|32592.7|32589.1|32607.7|32604.1|32591.7|32588.1|262
1663069200000|2022-09-13 11:40:00|32593.2|32589.6|32588.7|32585.1|32596.7|32593.1|32583.2|32579.6|133
1663069500000|2022-09-13 11:45:00|32589.2|32585.6|32585.2|32581.6|32589.7|32586.1|32581.7|32578.1|280
1663069800000|2022-09-13 11:50:00|32586.2|32582.6|32594.2|32590.6|32601.7|32598.1|32579.7|32576.1|139
1663070100000|2022-09-13 11:55:00|32594.7|32591.1|32592.2|32588.6|32598.2|32594.6|32586.7|32583.1|196
1663070400000|2022-09-13 12:00:00|32591.7|32588.1|32593.7|32590.1|32595.2|32591.6|32577.7|32574.1|194
1663070700000|2022-09-13 12:05:00|32594.2|32590.6|32603.2|32599.6|32613.7|32610.1|32586.2|32582.6|327
1663071000000|2022-09-13 12:10:00|32602.7|32599.1|32586.2|32582.6|32604.2|32600.6|32585.7|32582.1|268
1663071300000|2022-09-13 12:15:00|32587.2|32583.6|32583.2|32579.6|32588.7|32585.1|32573.2|32569.6|495
1663071600000|2022-09-13 12:20:00|32583.7|32580.1|32600.2|32596.6|32603.7|32600.1|32577.7|32574.1|345
1663071900000|2022-09-13 12:25:00|32600.7|32597.1|32614.7|32611.1|32633.7|32630.1|32593.2|32589.6|1203
1663072200000|2022-09-13 12:30:00|32622.7|32619.1|32093.2|32089.6|32668.2|32664.6|31885.7|31882.1|9809
1663072500000|2022-09-13 12:35:00|32092.7|32089.1|32006.2|32002.6|32103.7|32100.1|31982.2|31978.6|3385
1663072800000|2022-09-13 12:40:00|32005.7|32002.1|31987.2|31983.6|32018.2|32014.6|31962.7|31959.1|1894
1663073100000|2022-09-13 12:45:00|31986.2|31982.6|31969.7|31966.1|32015.7|32012.1|31959.2|31955.6|1821
1663073400000|2022-09-13 12:50:00|31970.2|31966.6|31873.7|31870.1|31987.7|31984.1|31873.7|31870.1|1696
1663073700000|2022-09-13 12:55:00|31874.2|31870.6|31839.7|31836.1|31896.7|31893.1|31838.7|31835.1|2393
1663074000000|2022-09-13 13:00:00|31840.7|31837.1|31827.7|31824.1|31843.2|31839.6|31784.2|31780.6|2449
1663074300000|2022-09-13 13:05:00|31826.7|31823.1|31820.2|31816.6|31831.2|31827.6|31795.2|31791.6|1192
1663074600000|2022-09-13 13:10:00|31819.2|31815.6|31779.2|31775.6|31819.2|31815.6|31768.2|31764.6|873
1663074900000|2022-09-13 13:15:00|31777.7|31774.1|31807.2|31803.6|31807.2|31803.6|31771.2|31767.6|909
1663075200000|2022-09-13 13:20:00|31806.7|31803.1|31848.2|31844.6|31848.2|31844.6|31800.7|31797.1|1255
1663075500000|2022-09-13 13:25:00|31847.7|31844.1|31801.7|31798.1|31848.2|31844.6|31799.7|31796.1|1145
1663075800000|2022-09-13 13:30:00|31801.1|31798.7|31817.6|31815.2|31890.1|31887.7|31792.1|31789.7|4091
1663076100000|2022-09-13 13:35:00|31819.6|31817.2|31765.6|31763.2|31819.6|31817.2|31707.1|31704.7|4105
1663076400000|2022-09-13 13:40:00|31763.6|31761.2|31779.6|31777.2|31813.6|31811.2|31743.6|31741.2|2653
1663076700000|2022-09-13 13:45:00|31780.6|31778.2|31783.1|31780.7|31803.6|31801.2|31733.6|31731.2|1943
1663077000000|2022-09-13 13:50:00|31782.1|31779.7|31798.6|31796.2|31843.1|31840.7|31776.1|31773.7|2362
1663077300000|2022-09-13 13:55:00|31794.6|31792.2|31724.1|31721.7|31798.1|31795.7|31721.6|31719.2|2720
1663077600000|2022-09-13 14:00:00|31726.6|31724.2|31626.1|31623.7|31738.1|31735.7|31618.6|31616.2|3694
1663077900000|2022-09-13 14:05:00|31623.1|31620.7|31665.6|31663.2|31689.6|31687.2|31621.1|31618.7|2927
1663078200000|2022-09-13 14:10:00|31664.1|31661.7|31651.1|31648.7|31669.6|31667.2|31620.1|31617.7|2150
1663078500000|2022-09-13 14:15:00|31650.6|31648.2|31704.6|31702.2|31705.6|31703.2|31624.1|31621.7|2139
1663078800000|2022-09-13 14:20:00|31703.1|31700.7|31651.6|31649.2|31708.1|31705.7|31648.1|31645.7|1845
1663079100000|2022-09-13 14:25:00|31652.6|31650.2|31637.6|31635.2|31670.1|31667.7|31621.6|31619.2|2877
1663079400000|2022-09-13 14:30:00|31636.6|31634.2|31589.6|31587.2|31647.6|31645.2|31579.6|31577.2|2863
1663079700000|2022-09-13 14:35:00|31590.6|31588.2|31573.1|31570.7|31603.1|31600.7|31567.6|31565.2|1763
1663080000000|2022-09-13 14:40:00|31574.6|31572.2|31544.1|31541.7|31581.6|31579.2|31533.6|31531.2|1830
1663080300000|2022-09-13 14:45:00|31543.1|31540.7|31517.1|31514.7|31546.6|31544.2|31514.6|31512.2|1622
1663080600000|2022-09-13 14:50:00|31516.6|31514.2|31521.6|31519.2|31528.1|31525.7|31499.6|31497.2|1501
1663080900000|2022-09-13 14:55:00|31522.1|31519.7|31520.1|31517.7|31539.6|31537.2|31511.1|31508.7|1049
1663081200000|2022-09-13 15:00:00|31519.1|31516.7|31533.1|31530.7|31554.1|31551.7|31513.1|31510.7|808
1663081500000|2022-09-13 15:05:00|31532.1|31529.7|31537.1|31534.7|31539.1|31536.7|31504.6|31502.2|760
1663081800000|2022-09-13 15:10:00|31535.1|31532.7|31514.6|31512.2|31540.1|31537.7|31490.1|31487.7|1234
1663082100000|2022-09-13 15:15:00|31514.1|31511.7|31513.1|31510.7|31546.1|31543.7|31497.1|31494.7|1100
1663082400000|2022-09-13 15:20:00|31512.1|31509.7|31502.1|31499.7|31542.1|31539.7|31496.6|31494.2|784
1663082700000|2022-09-13 15:25:00|31501.1|31498.7|31511.1|31508.7|31513.1|31510.7|31488.1|31485.7|636
1663083000000|2022-09-13 15:30:00|31509.6|31507.2|31519.1|31516.7|31526.1|31523.7|31491.1|31488.7|753
1663083300000|2022-09-13 15:35:00|31521.1|31518.7|31529.1|31526.7|31530.6|31528.2|31506.1|31503.7|479
1663083600000|2022-09-13 15:40:00|31529.6|31527.2|31510.1|31507.7|31530.1|31527.7|31471.1|31468.7|932
1663083900000|2022-09-13 15:45:00|31509.1|31506.7|31481.1|31478.7|31510.6|31508.2|31474.6|31472.2|642
1663084200000|2022-09-13 15:50:00|31480.1|31477.7|31492.1|31489.7|31506.6|31504.2|31473.1|31470.7|681
1663084500000|2022-09-13 15:55:00|31491.1|31488.7|31483.1|31480.7|31500.6|31498.2|31471.1|31468.7|729
1663084800000|2022-09-13 16:00:00|31480.1|31477.7|31506.1|31503.7|31515.6|31513.2|31467.1|31464.7|802
1663085100000|2022-09-13 16:05:00|31505.1|31502.7|31535.1|31532.7|31540.1|31537.7|31491.1|31488.7|1469
1663085400000|2022-09-13 16:10:00|31532.1|31529.7|31551.1|31548.7|31552.1|31549.7|31516.1|31513.7|651
1663085700000|2022-09-13 16:15:00|31550.1|31547.7|31545.6|31543.2|31564.1|31561.7|31540.1|31537.7|602
1663086000000|2022-09-13 16:20:00|31546.1|31543.7|31521.6|31519.2|31550.1|31547.7|31520.6|31518.2|505
1663086300000|2022-09-13 16:25:00|31522.1|31519.7|31480.1|31477.7|31523.1|31520.7|31474.1|31471.7|623
1663086600000|2022-09-13 16:30:00|31479.1|31476.7|31485.6|31483.2|31487.1|31484.7|31451.6|31449.2|750
1663086900000|2022-09-13 16:35:00|31485.1|31482.7|31503.6|31501.2|31512.6|31510.2|31485.1|31482.7|604
1663087200000|2022-09-13 16:40:00|31504.1|31501.7|31497.1|31494.7|31513.6|31511.2|31489.1|31486.7|446
1663087500000|2022-09-13 16:45:00|31498.1|31495.7|31508.6|31506.2|31509.1|31506.7|31472.6|31470.2|447
1663087800000|2022-09-13 16:50:00|31508.1|31505.7|31527.6|31525.2|31531.6|31529.2|31499.6|31497.2|951
1663088100000|2022-09-13 16:55:00|31527.1|31524.7|31499.1|31496.7|31531.1|31528.7|31494.1|31491.7|461
1663088400000|2022-09-13 17:00:00|31494.1|31491.7|31512.1|31509.7|31537.1|31534.7|31467.6|31465.2|1090
1663088700000|2022-09-13 17:05:00|31511.1|31508.7|31514.5|31512.1|31555|31552.6|31506.6|31504.2|560
1663089000000|2022-09-13 17:10:00|31515|31512.6|31542|31539.6|31555.5|31553.1|31504|31501.6|740
1663089300000|2022-09-13 17:15:00|31543|31540.6|31519|31516.6|31562|31559.6|31516|31513.6|439
1663089600000|2022-09-13 17:20:00|31518|31515.6|31553|31550.6|31561|31558.6|31507.5|31505.1|627
1663089900000|2022-09-13 17:25:00|31552|31549.6|31577|31574.6|31579|31576.6|31547.5|31545.1|526
1663090200000|2022-09-13 17:30:00|31578|31575.6|31569|31566.6|31589|31586.6|31551|31548.6|716
1663090500000|2022-09-13 17:35:00|31569.5|31567.1|31548|31545.6|31579|31576.6|31522|31519.6|534
1663090800000|2022-09-13 17:40:00|31549|31546.6|31519|31516.6|31552|31549.6|31513|31510.6|589
1663091100000|2022-09-13 17:45:00|31519.5|31517.1|31531|31528.6|31534|31531.6|31507|31504.6|491
1663091400000|2022-09-13 17:50:00|31532|31529.6|31497|31494.6|31534|31531.6|31488|31485.6|776
1663091700000|2022-09-13 17:55:00|31496.5|31494.1|31499|31496.6|31520.5|31518.1|31492|31489.6|352
1663092000000|2022-09-13 18:00:00|31499.5|31497.1|31467|31464.6|31506|31503.6|31448.5|31446.1|859
1663092300000|2022-09-13 18:05:00|31467.5|31465.1|31451|31448.6|31482.5|31480.1|31448|31445.6|1017
1663092600000|2022-09-13 18:10:00|31451.5|31449.1|31472|31469.6|31479|31476.6|31439.5|31437.1|747
1663092900000|2022-09-13 18:15:00|31471|31468.6|31481|31478.6|31485|31482.6|31462|31459.6|334
1663093200000|2022-09-13 18:20:00|31480.5|31478.1|31446|31443.6|31492.5|31490.1|31445|31442.6|730
1663093500000|2022-09-13 18:25:00|31445.5|31443.1|31416|31413.6|31450|31447.6|31410|31407.6|1015
1663093800000|2022-09-13 18:30:00|31416.5|31414.1|31401|31398.6|31429|31426.6|31400|31397.6|559
1663094100000|2022-09-13 18:35:00|31400.5|31398.1|31380|31377.6|31405|31402.6|31378|31375.6|880
1663094400000|2022-09-13 18:40:00|31378|31375.6|31358.5|31356.1|31393|31390.6|31358.5|31356.1|778
1663094700000|2022-09-13 18:45:00|31359|31356.6|31345.5|31343.1|31379|31376.6|31344.5|31342.1|716
1663095000000|2022-09-13 18:50:00|31346|31343.6|31301|31298.6|31352|31349.6|31295.5|31293.1|1521
1663095300000|2022-09-13 18:55:00|31301.5|31299.1|31308|31305.6|31344|31341.6|31288.5|31286.1|1435
1663095600000|2022-09-13 19:00:00|31309|31306.6|31299.5|31297.1|31323|31320.6|31296|31293.6|867
1663095900000|2022-09-13 19:05:00|31300.5|31298.1|31280|31277.6|31309|31306.6|31273|31270.6|1229
1663096200000|2022-09-13 19:10:00|31281|31278.6|31241|31238.6|31288|31285.6|31228|31225.6|1451
1663096500000|2022-09-13 19:15:00|31240.5|31238.1|31234|31231.6|31258|31255.6|31223|31220.6|987
1663096800000|2022-09-13 19:20:00|31232.4|31230|31226.4|31224|31246.9|31244.5|31213.9|31211.5|971
1663097100000|2022-09-13 19:25:00|31226.9|31224.5|31181.9|31179.5|31238.4|31236|31180.4|31178|1105
1663097400000|2022-09-13 19:30:00|31182.4|31180|31105.9|31103.5|31188.9|31186.5|31087.4|31085|1983
1663097700000|2022-09-13 19:35:00|31105.4|31103|31118.4|31116|31132.9|31130.5|31056.4|31054|2220
1663098000000|2022-09-13 19:40:00|31116.4|31114|31075.4|31073|31117.4|31115|31048.4|31046|1877
1663098300000|2022-09-13 19:45:00|31075.9|31073.5|31067.4|31065|31088.4|31086|31017.4|31015|2983
1663098600000|2022-09-13 19:50:00|31071.9|31069.5|31117.4|31115|31124.9|31122.5|31067.9|31065.5|3472
1663098900000|2022-09-13 19:55:00|31114.4|31112|31103.4|31101|31171.9|31169.5|31077.4|31075|5483
1663099200000|2022-09-13 20:00:00|31098.9|31096.5|31158.1|31153.3|31168.1|31163.3|31098.9|31095.3|3218
1663099500000|2022-09-13 20:05:00|31157.1|31152.3|31153.6|31148.8|31161.1|31156.3|31147.1|31142.3|906
1663099800000|2022-09-13 20:10:00|31153.1|31148.3|31140.1|31135.3|31163.6|31158.8|31135.6|31130.8|574
1663100100000|2022-09-13 20:15:00|31141.1|31136.3|31111.6|31106.8|31142.1|31137.3|31106.6|31101.8|533
1663100400000|2022-09-13 20:20:00|31110.6|31105.8|31123.1|31118.3|31126.6|31121.8|31106.1|31101.3|205
1663100700000|2022-09-13 20:25:00|31121.6|31116.8|31124.1|31119.3|31126.1|31121.3|31102.6|31097.8|143
1663101000000|2022-09-13 20:30:00|31124.6|31119.8|31126.1|31121.3|31132.1|31127.3|31118.6|31113.8|90
1663101300000|2022-09-13 20:35:00|31125.6|31120.8|31130.6|31125.8|31138.6|31133.8|31125.6|31120.8|183
1663101600000|2022-09-13 20:40:00|31130.1|31125.3|31134.6|31129.8|31136.6|31131.8|31124.1|31119.3|248
1663101900000|2022-09-13 20:45:00|31135.1|31130.3|31138.1|31133.3|31141.6|31136.8|31129.1|31124.3|344
1663102200000|2022-09-13 20:50:00|31138.6|31133.8|31140.6|31135.8|31141.1|31136.3|31130.6|31125.8|171
1663102500000|2022-09-13 20:55:00|31142.1|31137.3|31147.6|31137.8|31153.1|31148.3|31139.6|31134.8|305
1663102800000|2022-09-13 21:00:00|31148.1|31138.3|31143.2|31133.4|31150.8|31141|31142.6|31132.8|0
1663103100000|2022-09-13 21:05:00|31143.5|31133.7|31147.9|31138.1|31150.5|31140.7|31142.9|31133.1|0
1663103400000|2022-09-13 21:10:00|31148|31138.2|31163.3|31153.5|31164.2|31154.4|31148|31138.2|0
1663103700000|2022-09-13 21:15:00|31163.2|31153.4|31164.5|31154.7|31164.5|31154.7|31156.8|31147|0
1663104000000|2022-09-13 21:20:00|31164.4|31154.6|31165.6|31155.8|31171.4|31161.6|31162.1|31152.3|0
1663104300000|2022-09-13 21:25:00|31163.7|31153.9|31154.3|31144.5|31165.5|31155.7|31152.6|31142.8|0
1663104600000|2022-09-13 21:30:00|31154.6|31144.8|31132.9|31123.1|31154.6|31144.8|31132.6|31122.8|0
1663104900000|2022-09-13 21:35:00|31133.1|31123.3|31143.4|31133.6|31145|31135.2|31131.7|31121.9|0
1663105200000|2022-09-13 21:40:00|31143.1|31133.3|31150.7|31140.9|31150.7|31140.9|31142.2|31132.4|0
1663105500000|2022-09-13 21:45:00|31150.4|31140.6|31184.6|31174.8|31186.1|31176.3|31143.8|31134|0
1663105800000|2022-09-13 21:50:00|31184.5|31174.7|31177.8|31168|31185.9|31176.1|31176.1|31166.3|0
1663106100000|2022-09-13 21:55:00|31177.5|31167.7|31174.1|31164.3|31177.5|31167.7|31171.6|31161.8|0
1663106400000|2022-09-13 22:00:00|31154.1|31149.3|31119.6|31114.8|31162.1|31157.3|31118.6|31113.8|404
1663106700000|2022-09-13 22:05:00|31120.1|31115.3|31145.6|31140.8|31146.6|31141.8|31108.6|31103.8|487
1663107000000|2022-09-13 22:10:00|31146.1|31141.3|31139.1|31134.3|31146.1|31141.3|31135.6|31130.8|49
1663107300000|2022-09-13 22:15:00|31137.6|31132.8|31158.1|31153.3|31160.6|31155.8|31137.1|31132.3|92
1663107600000|2022-09-13 22:20:00|31159.6|31154.8|31151.6|31146.8|31164.1|31159.3|31151.6|31146.8|89
1663107900000|2022-09-13 22:25:00|31154.6|31149.8|31152.1|31147.3|31161.1|31156.3|31148.1|31143.3|71
1663108200000|2022-09-13 22:30:00|31151.6|31146.8|31156.1|31151.3|31160.6|31155.8|31144.1|31139.3|85
1663108500000|2022-09-13 22:35:00|31155.6|31150.8|31160.1|31155.3|31168.6|31163.8|31151.1|31146.3|131
1663108800000|2022-09-13 22:40:00|31160.6|31155.8|31170.1|31165.3|31178.6|31173.8|31158.1|31153.3|107
1663109100000|2022-09-13 22:45:00|31169.1|31164.3|31160.6|31155.8|31175.1|31170.3|31159.1|31154.3|52
1663109400000|2022-09-13 22:50:00|31161.1|31156.3|31166.6|31161.8|31169.1|31164.3|31158.6|31153.8|30
1663109700000|2022-09-13 22:55:00|31167.1|31162.3|31162.6|31157.8|31178.6|31173.8|31162.6|31157.8|71
1663110000000|2022-09-13 23:00:00|31162.1|31157.3|31145.6|31140.8|31162.6|31157.8|31141.1|31136.3|117
1663110300000|2022-09-13 23:05:00|31145.1|31140.3|31133.1|31128.3|31145.1|31140.3|31131.1|31126.3|107
1663110600000|2022-09-13 23:10:00|31133.6|31128.8|31115.1|31110.3|31139.1|31134.3|31112.6|31107.8|107
1663110900000|2022-09-13 23:15:00|31115.6|31110.8|31119.1|31114.3|31123.1|31118.3|31110.6|31105.8|84
1663111200000|2022-09-13 23:20:00|31118.6|31113.8|31137.6|31132.8|31143.6|31138.8|31118.6|31113.8|80
1663111500000|2022-09-13 23:25:00|31138.1|31133.3|31142.1|31137.3|31148.1|31143.3|31138.1|31133.3|46
1663111800000|2022-09-13 23:30:00|31141.6|31136.8|31136.1|31131.3|31146.1|31141.3|31132.6|31127.8|106
1663112100000|2022-09-13 23:35:00|31136.6|31131.8|31153.6|31148.8|31154.6|31149.8|31136.6|31131.8|126
1663112400000|2022-09-13 23:40:00|31153.1|31148.3|31138.6|31133.8|31162.1|31157.3|31138.1|31133.3|120
1663112700000|2022-09-13 23:45:00|31136.6|31131.8|31157.1|31152.3|31158.1|31153.3|31136.1|31131.3|110
1663113000000|2022-09-13 23:50:00|31156.6|31151.8|31160.6|31155.8|31160.6|31155.8|31150.1|31145.3|52
1663113300000|2022-09-13 23:55:00|31161.1|31156.3|31157.6|31152.8|31172.1|31167.3|31157.6|31152.8|84
1663113600000|2022-09-14 00:00:00|31157.1|31152.3|31143.1|31138.3|31163.1|31158.3|31131.1|31126.3|207
1663113900000|2022-09-14 00:05:00|31143.6|31138.8|31139.1|31134.3|31143.6|31138.8|31125.1|31120.3|158
1663114200000|2022-09-14 00:10:00|31139.6|31134.8|31138.6|31133.8|31153.6|31148.8|31127.6|31122.8|149
1663114500000|2022-09-14 00:15:00|31139.1|31134.3|31116.1|31111.3|31139.6|31134.8|31099.6|31094.8|278
1663114800000|2022-09-14 00:20:00|31115.1|31110.3|31104.1|31099.3|31118.6|31113.8|31092.1|31087.3|219
1663115100000|2022-09-14 00:25:00|31104.6|31099.8|31132.1|31127.3|31136.1|31131.3|31098.6|31093.8|77
1663115400000|2022-09-14 00:30:00|31131.6|31126.8|31104.6|31099.8|31140.6|31135.8|31104.6|31099.8|158
1663115700000|2022-09-14 00:35:00|31105.1|31100.3|31092.1|31087.3|31110.6|31105.8|31083.1|31078.3|253
1663116000000|2022-09-14 00:40:00|31091.6|31086.8|31089.6|31084.8|31098.1|31093.3|31077.6|31072.8|192
1663116300000|2022-09-14 00:45:00|31089.1|31084.3|31087.6|31082.8|31090.6|31085.8|31074.1|31069.3|133
1663116600000|2022-09-14 00:50:00|31087.1|31082.3|31097.6|31092.8|31106.6|31101.8|31085.6|31080.8|114
1663116900000|2022-09-14 00:55:00|31098.6|31093.8|31115.1|31110.3|31119.1|31114.3|31090.6|31085.8|45
1663117200000|2022-09-14 01:00:00|31114.6|31109.8|31136.6|31131.8|31139.1|31134.3|31114.6|31109.8|120
1663117500000|2022-09-14 01:05:00|31136.1|31131.3|31122.6|31117.8|31138.6|31133.8|31119.1|31114.3|75
1663117800000|2022-09-14 01:10:00|31122.1|31117.3|31135.1|31130.3|31139.1|31134.3|31117.1|31112.3|87
1663118100000|2022-09-14 01:15:00|31135.6|31130.8|31145.6|31140.8|31146.1|31141.3|31130.1|31125.3|66
1663118400000|2022-09-14 01:20:00|31146.1|31141.3|31151.6|31146.8|31160.6|31155.8|31146.1|31141.3|91
1663118700000|2022-09-14 01:25:00|31152.1|31147.3|31165.6|31160.8|31167.6|31162.8|31150.6|31145.8|81
1663119000000|2022-09-14 01:30:00|31165.1|31160.3|31165.6|31160.8|31173.6|31168.8|31160.1|31155.3|110
1663119300000|2022-09-14 01:35:00|31165.1|31160.3|31167.6|31162.8|31167.6|31162.8|31144.6|31139.8|103
1663119600000|2022-09-14 01:40:00|31168.1|31163.3|31148.6|31143.8|31170.1|31165.3|31148.1|31143.3|82
1663119900000|2022-09-14 01:45:00|31149.1|31144.3|31152.6|31147.8|31156.1|31151.3|31141.6|31136.8|47
1663120200000|2022-09-14 01:50:00|31154.1|31149.3|31165.6|31160.8|31167.6|31162.8|31150.1|31145.3|79
1663120500000|2022-09-14 01:55:00|31165.1|31160.3|31163.1|31158.3|31173.1|31168.3|31155.1|31150.3|50
1663120800000|2022-09-14 02:00:00|31165.6|31160.8|31179.1|31174.3|31181.1|31176.3|31159.6|31154.8|69
1663121100000|2022-09-14 02:05:00|31178.1|31173.3|31181.1|31176.3|31190.6|31185.8|31177.6|31172.8|144
1663121400000|2022-09-14 02:10:00|31181.6|31176.8|31200.1|31195.3|31201.1|31196.3|31179.1|31174.3|166
1663121700000|2022-09-14 02:15:00|31199.6|31194.8|31193.1|31188.3|31202.6|31197.8|31186.6|31181.8|108
1663122000000|2022-09-14 02:20:00|31194.6|31189.8|31188.6|31183.8|31201.6|31196.8|31186.6|31181.8|110
1663122300000|2022-09-14 02:25:00|31189.1|31184.3|31179.1|31174.3|31189.1|31184.3|31177.6|31172.8|28
1663122600000|2022-09-14 02:30:00|31179.6|31174.8|31181.6|31176.8|31187.6|31182.8|31179.6|31174.8|207
1663122900000|2022-09-14 02:35:00|31182.1|31177.3|31175.6|31170.8|31183.6|31178.8|31171.1|31166.3|41
1663123200000|2022-09-14 02:40:00|31175.1|31170.3|31175.6|31170.8|31177.6|31172.8|31168.1|31163.3|33
1663123500000|2022-09-14 02:45:00|31176.1|31171.3|31189.1|31184.3|31189.1|31184.3|31175.6|31170.8|29
1663123800000|2022-09-14 02:50:00|31190.1|31185.3|31175.1|31170.3|31191.1|31186.3|31174.6|31169.8|17
1663124100000|2022-09-14 02:55:00|31176.1|31171.3|31179.6|31174.8|31183.6|31178.8|31173.1|31168.3|34
1663124400000|2022-09-14 03:00:00|31178.6|31173.8|31179.1|31174.3|31195.1|31190.3|31175.1|31170.3|153
1663124700000|2022-09-14 03:05:00|31178.6|31173.8|31188.6|31183.8|31195.1|31190.3|31178.6|31173.8|50
1663125000000|2022-09-14 03:10:00|31189.6|31184.8|31190.1|31185.3|31193.1|31188.3|31185.6|31180.8|27
1663125300000|2022-09-14 03:15:00|31190.6|31185.8|31180.6|31175.8|31190.6|31185.8|31173.6|31168.8|37
1663125600000|2022-09-14 03:20:00|31181.1|31176.3|31175.1|31170.3|31184.1|31179.3|31168.1|31163.3|88
1663125900000|2022-09-14 03:25:00|31175.6|31170.8|31185.1|31180.3|31190.1|31185.3|31171.1|31166.3|62
1663126200000|2022-09-14 03:30:00|31185.6|31180.8|31179.6|31174.8|31187.6|31182.8|31175.1|31170.3|49
1663126500000|2022-09-14 03:35:00|31180.1|31175.3|31168.1|31163.3|31180.6|31175.8|31158.6|31153.8|53
1663126800000|2022-09-14 03:40:00|31168.6|31163.8|31154.1|31149.3|31170.6|31165.8|31152.1|31147.3|50
1663127100000|2022-09-14 03:45:00|31154.6|31149.8|31155.1|31150.3|31161.1|31156.3|31150.1|31145.3|67
1663127400000|2022-09-14 03:50:00|31155.6|31150.8|31145.1|31140.3|31158.1|31153.3|31144.1|31139.3|42
1663127700000|2022-09-14 03:55:00|31145.6|31140.8|31156.6|31151.8|31157.1|31152.3|31141.6|31136.8|55
1663128000000|2022-09-14 04:00:00|31157.1|31152.3|31162.6|31157.8|31163.1|31158.3|31151.1|31146.3|68
1663128300000|2022-09-14 04:05:00|31165.1|31160.3|31154.1|31149.3|31167.1|31162.3|31152.6|31147.8|46
1663128600000|2022-09-14 04:10:00|31155.1|31150.3|31156.1|31151.3|31163.1|31158.3|31152.6|31147.8|40
1663128900000|2022-09-14 04:15:00|31155.6|31150.8|31153.1|31148.3|31157.6|31152.8|31150.6|31145.8|11
1663129200000|2022-09-14 04:20:00|31152.6|31147.8|31147.1|31142.3|31158.6|31153.8|31143.6|31138.8|58
1663129500000|2022-09-14 04:25:00|31147.6|31142.8|31153.6|31148.8|31157.6|31152.8|31146.6|31141.8|21
1663129800000|2022-09-14 04:30:00|31154.1|31149.3|31176.6|31171.8|31178.6|31173.8|31154.1|31149.3|118
1663130100000|2022-09-14 04:35:00|31177.1|31172.3|31171.6|31166.8|31180.1|31175.3|31166.6|31161.8|73
1663130400000|2022-09-14 04:40:00|31172.1|31167.3|31166.6|31161.8|31173.6|31168.8|31162.1|31157.3|48
1663130700000|2022-09-14 04:45:00|31166.1|31161.3|31153.1|31148.3|31168.6|31163.8|31150.1|31145.3|52
1663131000000|2022-09-14 04:50:00|31153.6|31148.8|31156.1|31151.3|31160.1|31155.3|31153.6|31148.8|35
1663131300000|2022-09-14 04:55:00|31156.6|31151.8|31165.1|31160.3|31168.1|31163.3|31153.6|31148.8|33
1663131600000|2022-09-14 05:00:00|31165.6|31160.8|31162.1|31157.3|31170.1|31165.3|31160.1|31155.3|48
1663131900000|2022-09-14 05:05:00|31162.6|31157.8|31160.6|31155.8|31174.6|31169.8|31158.1|31153.3|62
1663132200000|2022-09-14 05:10:00|31160.1|31155.3|31164.6|31159.8|31171.6|31166.8|31156.1|31151.3|49
1663132500000|2022-09-14 05:15:00|31164.1|31159.3|31164.1|31159.3|31168.1|31163.3|31151.1|31146.3|63
1663132800000|2022-09-14 05:20:00|31163.6|31158.8|31160.6|31155.8|31164.1|31159.3|31157.1|31152.3|40
1663133100000|2022-09-14 05:25:00|31161.1|31156.3|31165.1|31160.3|31167.1|31162.3|31154.1|31149.3|56
1663133400000|2022-09-14 05:30:00|31165.6|31160.8|31177.6|31172.8|31179.1|31174.3|31159.1|31154.3|71
1663133700000|2022-09-14 05:35:00|31177.1|31172.3|31172.6|31167.8|31178.6|31173.8|31167.1|31162.3|76
1663134000000|2022-09-14 05:40:00|31173.1|31168.3|31145.6|31140.8|31173.6|31168.8|31145.1|31140.3|98
1663134300000|2022-09-14 05:45:00|31145.1|31140.3|31129.6|31124.8|31145.1|31140.3|31126.1|31121.3|163
1663134600000|2022-09-14 05:50:00|31130.1|31125.3|31126.1|31121.3|31135.6|31130.8|31116.1|31111.3|143
1663134900000|2022-09-14 05:55:00|31122.1|31117.3|31099.6|31094.8|31127.6|31122.8|31097.1|31092.3|233
1663135200000|2022-09-14 06:00:00|31099|31095.4|31078|31074.4|31109.5|31105.9|31074.5|31070.9|304
1663135500000|2022-09-14 06:05:00|31078.5|31074.9|31098.5|31094.9|31110|31106.4|31075.5|31071.9|229
1663135800000|2022-09-14 06:10:00|31098|31094.4|31127|31123.4|31129|31125.4|31085|31081.4|186
1663136100000|2022-09-14 06:15:00|31127.5|31123.9|31124.5|31120.9|31135.5|31131.9|31109|31105.4|143
1663136400000|2022-09-14 06:20:00|31125|31121.4|31136.5|31132.9|31136.5|31132.9|31115.5|31111.9|113
1663136700000|2022-09-14 06:25:00|31137|31133.4|31161|31157.4|31169|31165.4|31133.5|31129.9|357
1663137000000|2022-09-14 06:30:00|31160.5|31156.9|31166.5|31162.9|31182.5|31178.9|31158.5|31154.9|208
1663137300000|2022-09-14 06:35:00|31166|31162.4|31154.5|31150.9|31167.5|31163.9|31152.5|31148.9|107
1663137600000|2022-09-14 06:40:00|31153|31149.4|31149.5|31145.9|31167|31163.4|31145.5|31141.9|184
1663137900000|2022-09-14 06:45:00|31149|31145.4|31148|31144.4|31158|31154.4|31142.5|31138.9|79
1663138200000|2022-09-14 06:50:00|31147.5|31143.9|31168.5|31164.9|31169.5|31165.9|31147|31143.4|324
1663138500000|2022-09-14 06:55:00|31169.5|31165.9|31155.5|31151.9|31177.5|31173.9|31154.5|31150.9|229
1663138800000|2022-09-14 07:00:00|31156.5|31152.9|31204|31200.4|31214.5|31210.9|31154.5|31150.9|692
1663139100000|2022-09-14 07:05:00|31205|31201.4|31225|31221.4|31236|31232.4|31204.5|31200.9|557
1663139400000|2022-09-14 07:10:00|31224.5|31220.9|31201|31197.4|31230|31226.4|31194|31190.4|365
1663139700000|2022-09-14 07:15:00|31200.5|31196.9|31136|31132.4|31211|31207.4|31134|31130.4|493
1663140000000|2022-09-14 07:20:00|31135.5|31131.9|31116.5|31112.9|31165.5|31161.9|31108.5|31104.9|337
1663140300000|2022-09-14 07:25:00|31114|31110.4|31111.5|31107.9|31131|31127.4|31104.5|31100.9|303
1663140600000|2022-09-14 07:30:00|31110.5|31106.9|31169|31165.4|31171.5|31167.9|31110.5|31106.9|390
1663140900000|2022-09-14 07:35:00|31169.5|31165.9|31162|31158.4|31180.5|31176.9|31153|31149.4|229
1663141200000|2022-09-14 07:40:00|31161.5|31157.9|31193.5|31189.9|31195|31191.4|31156|31152.4|191
1663141500000|2022-09-14 07:45:00|31193|31189.4|31182.5|31178.9|31198.5|31194.9|31172.5|31168.9|164
1663141800000|2022-09-14 07:50:00|31183|31179.4|31196.5|31192.9|31198|31194.4|31171.5|31167.9|171
1663142100000|2022-09-14 07:55:00|31196|31192.4|31197|31193.4|31211.5|31207.9|31183.5|31179.9|313
1663142400000|2022-09-14 08:00:00|31198|31194.4|31222|31218.4|31229|31225.4|31184.5|31180.9|481
1663142700000|2022-09-14 08:05:00|31221.5|31217.9|31233|31229.4|31240.5|31236.9|31214.5|31210.9|416
1663143000000|2022-09-14 08:10:00|31233.5|31229.9|31217|31213.4|31243.5|31239.9|31212.5|31208.9|216
1663143300000|2022-09-14 08:15:00|31218|31214.4|31220|31216.4|31224|31220.4|31207|31203.4|247
1663143600000|2022-09-14 08:20:00|31220.5|31216.9|31235|31231.4|31236.5|31232.9|31209.5|31205.9|319
1663143900000|2022-09-14 08:25:00|31234.5|31230.9|31216.5|31212.9|31236|31232.4|31204.5|31200.9|180
1663144200000|2022-09-14 08:30:00|31217|31213.4|31266|31262.4|31270.5|31266.9|31217|31213.4|617
1663144500000|2022-09-14 08:35:00|31265.5|31261.9|31261|31257.4|31274.5|31270.9|31260.5|31256.9|417
1663144800000|2022-09-14 08:40:00|31261.5|31257.9|31262.5|31258.9|31267.5|31263.9|31248|31244.4|195
1663145100000|2022-09-14 08:45:00|31263|31259.4|31230|31226.4|31266|31262.4|31229.5|31225.9|202
1663145400000|2022-09-14 08:50:00|31229.5|31225.9|31262|31258.4|31264|31260.4|31221.5|31217.9|300
1663145700000|2022-09-14 08:55:00|31262.5|31258.9|31255|31251.4|31272|31268.4|31246.5|31242.9|207
1663146000000|2022-09-14 09:00:00|31254.5|31250.9|31241|31237.4|31255|31251.4|31238.5|31234.9|207
1663146300000|2022-09-14 09:05:00|31240.5|31236.9|31244|31240.4|31261|31257.4|31238|31234.4|238
1663146600000|2022-09-14 09:10:00|31243.5|31239.9|31229|31225.4|31245|31241.4|31223|31219.4|125
1663146900000|2022-09-14 09:15:00|31228.5|31224.9|31241.5|31237.9|31241.5|31237.9|31219.5|31215.9|95
1663147200000|2022-09-14 09:20:00|31241|31237.4|31258|31254.4|31260|31256.4|31240.5|31236.9|162
1663147500000|2022-09-14 09:25:00|31258.5|31254.9|31261|31257.4|31263.5|31259.9|31250|31246.4|43
1663147800000|2022-09-14 09:30:00|31260.5|31256.9|31233|31229.4|31264.5|31260.9|31228.5|31224.9|257
1663148100000|2022-09-14 09:35:00|31232|31228.4|31248|31244.4|31251.5|31247.9|31227.5|31223.9|90
1663148400000|2022-09-14 09:40:00|31247.5|31243.9|31209.5|31205.9|31249|31245.4|31209.5|31205.9|186
1663148700000|2022-09-14 09:45:00|31211.5|31207.9|31214|31210.4|31229|31225.4|31210.5|31206.9|179
1663149000000|2022-09-14 09:50:00|31214.5|31210.9|31196.5|31192.9|31219.5|31215.9|31195.5|31191.9|132
1663149300000|2022-09-14 09:55:00|31195.5|31191.9|31209|31205.4|31215.5|31211.9|31186.5|31182.9|132
1663149600000|2022-09-14 10:00:00|31207|31203.4|31214.5|31210.9|31216.5|31212.9|31194.5|31190.9|400
1663149900000|2022-09-14 10:05:00|31214|31210.4|31216|31212.4|31222|31218.4|31201|31197.4|107
1663150200000|2022-09-14 10:10:00|31214|31210.4|31220.5|31216.9|31228.5|31224.9|31213.5|31209.9|113
1663150500000|2022-09-14 10:15:00|31221|31217.4|31223|31219.4|31238.5|31234.9|31218|31214.4|376
1663150800000|2022-09-14 10:20:00|31223.5|31219.9|31225|31221.4|31229|31225.4|31217|31213.4|105
1663151100000|2022-09-14 10:25:00|31224.5|31220.9|31212|31208.4|31227.5|31223.9|31207|31203.4|84
1663151400000|2022-09-14 10:30:00|31211.5|31207.9|31205|31201.4|31223|31219.4|31191.5|31187.9|344
1663151700000|2022-09-14 10:35:00|31205.5|31201.9|31194|31190.4|31207.5|31203.9|31194|31190.4|72
1663152000000|2022-09-14 10:40:00|31194.5|31190.9|31176.5|31172.9|31203.5|31199.9|31176.5|31172.9|106
1663152300000|2022-09-14 10:45:00|31176|31172.4|31187|31183.4|31193.5|31189.9|31174.5|31170.9|163
1663152600000|2022-09-14 10:50:00|31186.5|31182.9|31185.5|31181.9|31187.5|31183.9|31169|31165.4|159
1663152900000|2022-09-14 10:55:00|31186|31182.4|31195.5|31191.9|31204.5|31200.9|31183|31179.4|129
1663153200000|2022-09-14 11:00:00|31196|31192.4|31191.5|31187.9|31199.5|31195.9|31185|31181.4|341
1663153500000|2022-09-14 11:05:00|31191|31187.4|31197.5|31193.9|31197.5|31193.9|31181.5|31177.9|172
1663153800000|2022-09-14 11:10:00|31197|31193.4|31180|31176.4|31203|31199.4|31174.5|31170.9|205
1663154100000|2022-09-14 11:15:00|31179.5|31175.9|31161.5|31157.9|31185|31181.4|31161|31157.4|224
1663154400000|2022-09-14 11:20:00|31161|31157.4|31133|31129.4|31162.5|31158.9|31132.5|31128.9|359
1663154700000|2022-09-14 11:25:00|31132.5|31128.9|31131|31127.4|31152|31148.4|31128.5|31124.9|761
1663155000000|2022-09-14 11:30:00|31130|31126.4|31124|31120.4|31146.5|31142.9|31114|31110.4|340
1663155300000|2022-09-14 11:35:00|31124.5|31120.9|31145|31141.4|31145.5|31141.9|31123|31119.4|233
1663155600000|2022-09-14 11:40:00|31144.5|31140.9|31119|31115.4|31149|31145.4|31116|31112.4|342
1663155900000|2022-09-14 11:45:00|31118.5|31114.9|31091|31087.4|31122.5|31118.9|31087.5|31083.9|323
1663156200000|2022-09-14 11:50:00|31091.5|31087.9|31057.5|31053.9|31105.5|31101.9|31056|31052.4|367
1663156500000|2022-09-14 11:55:00|31056|31052.4|31038|31034.4|31063.5|31059.9|31033|31029.4|581
1663156800000|2022-09-14 12:00:00|31037.5|31033.9|31039.5|31035.9|31061.5|31057.9|31027|31023.4|636
1663157100000|2022-09-14 12:05:00|31040|31036.4|31060|31056.4|31071|31067.4|31037.5|31033.9|399
1663157400000|2022-09-14 12:10:00|31061.5|31057.9|31085|31081.4|31085.5|31081.9|31045.5|31041.9|222
1663157700000|2022-09-14 12:15:00|31086|31082.4|31118|31114.4|31118.5|31114.9|31077.5|31073.9|633
1663158000000|2022-09-14 12:20:00|31116|31112.4|31123|31119.4|31125|31121.4|31107.5|31103.9|368
1663158300000|2022-09-14 12:25:00|31122.5|31118.9|31133.5|31129.9|31133.5|31129.9|31109.5|31105.9|288
1663158600000|2022-09-14 12:30:00|31132.5|31128.9|31101|31097.4|31157.5|31153.9|31080.5|31076.9|1695
1663158900000|2022-09-14 12:35:00|31101.5|31097.9|31127|31123.4|31135.5|31131.9|31099|31095.4|692
1663159200000|2022-09-14 12:40:00|31126.5|31122.9|31154|31150.4|31163.5|31159.9|31124.5|31120.9|538
1663159500000|2022-09-14 12:45:00|31154.5|31150.9|31114.5|31110.9|31162|31158.4|31112.5|31108.9|950
1663159800000|2022-09-14 12:50:00|31114|31110.4|31165|31161.4|31172.5|31168.9|31111.5|31107.9|790
1663160100000|2022-09-14 12:55:00|31164.5|31160.9|31148.5|31144.9|31171.5|31167.9|31142.5|31138.9|639
1663160400000|2022-09-14 13:00:00|31149|31145.4|31152.5|31148.9|31165.5|31161.9|31123.5|31119.9|638
1663160700000|2022-09-14 13:05:00|31151.5|31147.9|31149.5|31145.9|31176.5|31172.9|31143.5|31139.9|676
1663161000000|2022-09-14 13:10:00|31149|31145.4|31153.5|31149.9|31165.5|31161.9|31139|31135.4|521
1663161300000|2022-09-14 13:15:00|31153|31149.4|31155|31151.4|31164.5|31160.9|31140.5|31136.9|894
1663161600000|2022-09-14 13:20:00|31155.5|31151.9|31150.5|31146.9|31163.5|31159.9|31126.5|31122.9|881
1663161900000|2022-09-14 13:25:00|31152|31148.4|31157.5|31153.9|31158|31154.4|31140|31136.4|905
1663162200000|2022-09-14 13:30:00|31156.9|31154.5|31076.9|31074.5|31171.9|31169.5|31075.9|31073.5|6289
1663162500000|2022-09-14 13:35:00|31075.9|31073.5|31162.4|31160|31176.9|31174.5|31075.4|31073|3304
1663162800000|2022-09-14 13:40:00|31160.4|31158|31214.9|31212.5|31214.9|31212.5|31120.4|31118|3492
1663163100000|2022-09-14 13:45:00|31212.9|31210.5|31179.4|31177|31238.9|31236.5|31167.4|31165|4268
1663163400000|2022-09-14 13:50:00|31180.4|31178|31168.9|31166.5|31197.9|31195.5|31141.4|31139|2422
1663163700000|2022-09-14 13:55:00|31167.9|31165.5|31200.9|31198.5|31202.9|31200.5|31140.9|31138.5|1781
1663164000000|2022-09-14 14:00:00|31202.4|31200|31152.9|31150.5|31205.4|31203|31139.9|31137.5|1492
1663164300000|2022-09-14 14:05:00|31151.9|31149.5|31154.9|31152.5|31191.9|31189.5|31118.9|31116.5|1074
1663164600000|2022-09-14 14:10:00|31153.9|31151.5|31152.3|31149.9|31194.9|31192.5|31134.6|31132.2|1178
1663164900000|2022-09-14 14:15:00|31154.3|31151.9|31119.8|31117.4|31188.8|31186.4|31111.8|31109.4|1367
1663165200000|2022-09-14 14:20:00|31120.3|31117.9|31083.3|31080.9|31138.8|31136.4|31069.8|31067.4|2174
1663165500000|2022-09-14 14:25:00|31083.8|31081.4|30982.8|30980.4|31097.8|31095.4|30981.8|30979.4|1936
1663165800000|2022-09-14 14:30:00|30984.8|30982.4|31070.3|31067.9|31083.8|31081.4|30968.8|30966.4|2464
1663166100000|2022-09-14 14:35:00|31072.8|31070.4|31145.8|31143.4|31159.8|31157.4|31072.8|31070.4|2089
1663166400000|2022-09-14 14:40:00|31146.3|31143.9|31174.3|31171.9|31194.3|31191.9|31121.3|31118.9|2189
1663166700000|2022-09-14 14:45:00|31174.8|31172.4|31158.3|31155.9|31193.3|31190.9|31151.8|31149.4|1588
1663167000000|2022-09-14 14:50:00|31160.8|31158.4|31240.8|31238.4|31247.8|31245.4|31154.3|31151.9|2249
1663167300000|2022-09-14 14:55:00|31241.8|31239.4|31238.8|31236.4|31243.8|31241.4|31202.8|31200.4|1283
1663167600000|2022-09-14 15:00:00|31237.3|31234.9|31212.8|31210.4|31242.3|31239.9|31187.8|31185.4|960
1663167900000|2022-09-14 15:05:00|31214.8|31212.4|31256.8|31254.4|31260.8|31258.4|31187.8|31185.4|1508
1663168200000|2022-09-14 15:10:00|31255.8|31253.4|31231.3|31228.9|31281.3|31278.9|31229.8|31227.4|1516
1663168500000|2022-09-14 15:15:00|31232.3|31229.9|31206.8|31204.4|31244.8|31242.4|31193.8|31191.4|1190
1663168800000|2022-09-14 15:20:00|31207.3|31204.9|31191.3|31188.9|31216.8|31214.4|31176.3|31173.9|1433
1663169100000|2022-09-14 15:25:00|31190.8|31188.4|31170.8|31168.4|31203.3|31200.9|31166.8|31164.4|1303
1663169400000|2022-09-14 15:30:00|31170.3|31167.9|31168.8|31166.4|31199.3|31196.9|31153.8|31151.4|1490
1663169700000|2022-09-14 15:35:00|31170.3|31167.9|31194.8|31192.4|31205.8|31203.4|31157.8|31155.4|1335
1663170000000|2022-09-14 15:40:00|31197.3|31194.9|31227.8|31225.4|31234.3|31231.9|31191.8|31189.4|1012
1663170300000|2022-09-14 15:45:00|31228.3|31225.9|31210.3|31207.9|31244.8|31242.4|31207.8|31205.4|873
1663170600000|2022-09-14 15:50:00|31210.8|31208.4|31223.3|31220.9|31223.3|31220.9|31176.3|31173.9|914
1663170900000|2022-09-14 15:55:00|31223.8|31221.4|31184.8|31182.4|31230.3|31227.9|31181.8|31179.4|826
1663171200000|2022-09-14 16:00:00|31186.8|31184.4|31159.3|31156.9|31196.3|31193.9|31150.8|31148.4|1094
1663171500000|2022-09-14 16:05:00|31157.8|31155.4|31151.8|31149.4|31164.8|31162.4|31134.3|31131.9|1146
1663171800000|2022-09-14 16:10:00|31152.3|31149.9|31181.3|31178.9|31183.3|31180.9|31131.3|31128.9|799
1663172100000|2022-09-14 16:15:00|31180.8|31178.4|31175.3|31172.9|31187.3|31184.9|31161.3|31158.9|591
1663172400000|2022-09-14 16:20:00|31174.3|31171.9|31175.3|31172.9|31181.8|31179.4|31146.8|31144.4|591
1663172700000|2022-09-14 16:25:00|31176.3|31173.9|31142.8|31140.4|31188.3|31185.9|31129.8|31127.4|985
1663173000000|2022-09-14 16:30:00|31143.3|31140.9|31137.3|31134.9|31166.3|31163.9|31119.3|31116.9|1457
1663173300000|2022-09-14 16:35:00|31135.8|31133.4|31174.8|31172.4|31188.8|31186.4|31122.3|31119.9|769
1663173600000|2022-09-14 16:40:00|31174.3|31171.9|31217|31214.6|31221.5|31219.1|31172|31169.6|731
1663173900000|2022-09-14 16:45:00|31216.5|31214.1|31193.5|31191.1|31220|31217.6|31174.5|31172.1|568
1663174200000|2022-09-14 16:50:00|31193|31190.6|31221.5|31219.1|31228|31225.6|31190|31187.6|598
1663174500000|2022-09-14 16:55:00|31222|31219.6|31201.5|31199.1|31223|31220.6|31180.5|31178.1|543
1663174800000|2022-09-14 17:00:00|31202|31199.6|31194|31191.6|31229.5|31227.1|31191|31188.6|612
1663175100000|2022-09-14 17:05:00|31192|31189.6|31184|31181.6|31201|31198.6|31165|31162.6|549
1663175400000|2022-09-14 17:10:00|31184.5|31182.1|31204.5|31202.1|31210.5|31208.1|31180|31177.6|456
1663175700000|2022-09-14 17:15:00|31206|31203.6|31197|31194.6|31224|31221.6|31182|31179.6|534
1663176000000|2022-09-14 17:20:00|31196.5|31194.1|31178|31175.6|31208|31205.6|31172|31169.6|395
1663176300000|2022-09-14 17:25:00|31178.5|31176.1|31175.5|31173.1|31180|31177.6|31156|31153.6|483
1663176600000|2022-09-14 17:30:00|31176|31173.6|31169|31166.6|31191.5|31189.1|31156.5|31154.1|717
1663176900000|2022-09-14 17:35:00|31168.5|31166.1|31135|31132.6|31176.5|31174.1|31134|31131.6|829
1663177200000|2022-09-14 17:40:00|31135.5|31133.1|31133.5|31131.1|31141.5|31139.1|31118.5|31116.1|1225
1663177500000|2022-09-14 17:45:00|31133|31130.6|31032.5|31030.1|31134|31131.6|31005|31002.6|2269
1663177800000|2022-09-14 17:50:00|31027.5|31025.1|31079.5|31077.1|31082.5|31080.1|31026.5|31024.1|1499
1663178100000|2022-09-14 17:55:00|31079|31076.6|31042|31039.6|31079|31076.6|31027|31024.6|1947
1663178400000|2022-09-14 18:00:00|31042.5|31040.1|30991.5|30989.1|31056.5|31054.1|30984|30981.6|1740
1663178700000|2022-09-14 18:05:00|30990.5|30988.1|31019|31016.6|31043.5|31041.1|30986.5|30984.1|1463
1663179000000|2022-09-14 18:10:00|31018|31015.6|31029|31026.6|31034|31031.6|30987|30984.6|971
1663179300000|2022-09-14 18:15:00|31028|31025.6|31046|31043.6|31046.5|31044.1|31007|31004.6|1011
1663179600000|2022-09-14 18:20:00|31044.5|31042.1|31042.5|31040.1|31055.5|31053.1|31029.5|31027.1|906
1663179900000|2022-09-14 18:25:00|31042|31039.6|31038.5|31036.1|31051|31048.6|31024.5|31022.1|1076
1663180200000|2022-09-14 18:30:00|31039|31036.6|31076.5|31074.1|31084|31081.6|31035.5|31033.1|1357
1663180500000|2022-09-14 18:35:00|31077|31074.6|31080.5|31078.1|31087.5|31085.1|31060.5|31058.1|871
1663180800000|2022-09-14 18:40:00|31079|31076.6|31042.5|31040.1|31091|31088.6|31037|31034.6|1063
1663181100000|2022-09-14 18:45:00|31043|31040.6|31051.5|31049.1|31059.5|31057.1|31013.5|31011.1|1381
1663181400000|2022-09-14 18:50:00|31052|31049.6|31005|31002.6|31069.5|31067.1|30995.5|30993.1|1299
1663181700000|2022-09-14 18:55:00|31004|31001.6|30997.5|30995.1|31029|31026.6|30982.5|30980.1|1471
1663182000000|2022-09-14 19:00:00|30998|30995.6|30994|30991.6|31026.5|31024.1|30978.5|30976.1|1327
1663182300000|2022-09-14 19:05:00|30994.5|30992.1|31038.5|31036.1|31042|31039.6|30994.5|30992.1|1356
1663182600000|2022-09-14 19:10:00|31039.5|31037.1|30960|30957.6|31041.5|31039.1|30957|30954.6|1516
1663182900000|2022-09-14 19:15:00|30958|30955.6|30929|30926.6|30960.5|30958.1|30890.5|30888.1|2855
1663183200000|2022-09-14 19:20:00|30929.5|30927.1|30952.9|30950.5|30977.4|30975|30912|30909.6|1630
1663183500000|2022-09-14 19:25:00|30952.4|30950|30953.9|30951.5|30961.4|30959|30914.4|30912|1902
1663183800000|2022-09-14 19:30:00|30953.4|30951|30950.9|30948.5|30953.9|30951.5|30882.9|30880.5|2592
1663184100000|2022-09-14 19:35:00|30951.4|30949|30966.4|30964|30972.4|30970|30927.9|30925.5|1877
1663184400000|2022-09-14 19:40:00|30964.9|30962.5|31014.9|31012.5|31031.4|31029|30946.9|30944.5|1685
1663184700000|2022-09-14 19:45:00|31015.4|31013|31040.9|31038.5|31050.9|31048.5|30998.4|30996|1638
1663185000000|2022-09-14 19:50:00|31055.4|31053|31120.4|31118|31124.4|31122|31041.4|31039|3528
1663185300000|2022-09-14 19:55:00|31122.9|31120.5|31135.9|31133.5|31157.9|31155.5|31080.4|31078|3886
1663185600000|2022-09-14 20:00:00|31133|31130.6|31142.2|31137.4|31149.2|31144.4|31123.7|31118.9|1328
1663185900000|2022-09-14 20:05:00|31140.7|31135.9|31119.7|31114.9|31148.7|31143.9|31114.7|31109.9|462
1663186200000|2022-09-14 20:10:00|31120.2|31115.4|31125.7|31120.9|31132.2|31127.4|31115.2|31110.4|550
1663186500000|2022-09-14 20:15:00|31125.2|31120.4|31139.2|31134.4|31143.7|31138.9|31123.7|31118.9|223
1663186800000|2022-09-14 20:20:00|31140.2|31135.4|31169.2|31164.4|31179.7|31174.9|31140.2|31135.4|640
1663187100000|2022-09-14 20:25:00|31168.2|31163.4|31175.2|31170.4|31176.2|31171.4|31165.7|31160.9|193
1663187400000|2022-09-14 20:30:00|31175.7|31170.9|31179.2|31174.4|31186.7|31181.9|31172.7|31167.9|202
1663187700000|2022-09-14 20:35:00|31176.2|31171.4|31192.2|31187.4|31192.2|31187.4|31173.7|31168.9|206
1663188000000|2022-09-14 20:40:00|31190.7|31185.9|31186.2|31181.4|31191.2|31186.4|31181.7|31176.9|118
1663188300000|2022-09-14 20:45:00|31185.7|31180.9|31202.2|31197.4|31203.2|31198.4|31182.2|31177.4|193
1663188600000|2022-09-14 20:50:00|31201.7|31196.9|31196.2|31191.4|31204.2|31199.4|31192.2|31187.4|131
1663188900000|2022-09-14 20:55:00|31195.7|31190.9|31189.3|31179.5|31197.7|31192.9|31188.2|31179.5|163
1663189200000|2022-09-14 21:00:00|31190|31180.2|31194.1|31184.3|31194.8|31185|31189.4|31179.6|0
1663189500000|2022-09-14 21:05:00|31194.4|31184.6|31196|31186.2|31196|31186.2|31192.9|31183.1|0
1663189800000|2022-09-14 21:10:00|31194.9|31185.1|31196.1|31186.3|31199.1|31189.3|31194.6|31184.8|0
1663190100000|2022-09-14 21:15:00|31196.6|31186.8|31196.4|31186.6|31200.2|31190.4|31193.6|31183.8|0
1663190400000|2022-09-14 21:20:00|31196.2|31186.4|31199.8|31190|31199.8|31190|31196.2|31186.4|0
1663190700000|2022-09-14 21:25:00|31199.7|31189.9|31199.7|31189.9|31199.7|31189.9|31199.3|31189.5|0
1663191000000|2022-09-14 21:30:00|31199.9|31190.1|31201.4|31191.6|31204.3|31194.5|31198|31188.2|0
1663191300000|2022-09-14 21:35:00|31201.7|31191.9|31199.8|31190|31202|31192.2|31197.1|31187.3|0
1663191600000|2022-09-14 21:40:00|31200.2|31190.4|31200.2|31190.4|31200.9|31191.1|31199.9|31190.1|0
1663191900000|2022-09-14 21:45:00|31199.5|31189.7|31197.4|31187.6|31200.2|31190.4|31197.4|31187.6|0
1663192200000|2022-09-14 21:50:00|31197.9|31188.1|31197.7|31187.9|31200.3|31190.5|31197|31187.2|0
1663192500000|2022-09-14 21:55:00|31197.2|31187.4|31201.1|31191.3|31203.2|31193.4|31197.2|31187.4|0
1663192800000|2022-09-14 22:00:00|31181.2|31176.4|31169.2|31164.4|31181.2|31176.4|31158.7|31153.9|336
1663193100000|2022-09-14 22:05:00|31168.7|31163.9|31174.7|31169.9|31178.7|31173.9|31164.2|31159.4|79
1663193400000|2022-09-14 22:10:00|31175.2|31170.4|31172.7|31167.9|31179.7|31174.9|31172.2|31167.4|30
1663193700000|2022-09-14 22:15:00|31176.2|31171.4|31186.7|31181.9|31186.7|31181.9|31175.7|31170.9|81
1663194000000|2022-09-14 22:20:00|31188.2|31183.4|31173.2|31168.4|31197.2|31192.4|31168.2|31163.4|102
1663194300000|2022-09-14 22:25:00|31173.7|31168.9|31176.2|31171.4|31178.7|31173.9|31173.2|31168.4|19
1663194600000|2022-09-14 22:30:00|31174.2|31169.4|31180.2|31175.4|31183.2|31178.4|31166.2|31161.4|126
1663194900000|2022-09-14 22:35:00|31177.2|31172.4|31185.7|31180.9|31188.2|31183.4|31171.2|31166.4|93
1663195200000|2022-09-14 22:40:00|31185.2|31180.4|31201.7|31196.9|31201.7|31196.9|31178.7|31173.9|133
1663195500000|2022-09-14 22:45:00|31202.2|31197.4|31200.2|31195.4|31208.7|31203.9|31200.2|31195.4|95
1663195800000|2022-09-14 22:50:00|31199.7|31194.9|31190.2|31185.4|31200.7|31195.9|31188.7|31183.9|77
1663196100000|2022-09-14 22:55:00|31187.7|31182.9|31192.2|31187.4|31192.2|31187.4|31184.7|31179.9|36
1663196400000|2022-09-14 23:00:00|31191.7|31186.9|31183.2|31178.4|31192.2|31187.4|31181.2|31176.4|42
1663196700000|2022-09-14 23:05:00|31182.7|31177.9|31175.2|31170.4|31184.2|31179.4|31169.2|31164.4|124
1663197000000|2022-09-14 23:10:00|31175.7|31170.9|31181.2|31176.4|31182.2|31177.4|31172.2|31167.4|62
1663197300000|2022-09-14 23:15:00|31175.2|31170.4|31177.2|31172.4|31177.7|31172.9|31171.2|31166.4|35
1663197600000|2022-09-14 23:20:00|31177.7|31172.9|31176.2|31171.4|31180.2|31175.4|31174.2|31169.4|29
1663197900000|2022-09-14 23:25:00|31175.7|31170.9|31161.2|31156.4|31176.2|31171.4|31157.2|31152.4|145
1663198200000|2022-09-14 23:30:00|31160.7|31155.9|31167.7|31162.9|31180.7|31175.9|31159.2|31154.4|93
1663198500000|2022-09-14 23:35:00|31167.2|31162.4|31166.7|31161.9|31170.7|31165.9|31162.2|31157.4|20
1663198800000|2022-09-14 23:40:00|31167.2|31162.4|31168.7|31163.9|31170.7|31165.9|31164.2|31159.4|338
1663199100000|2022-09-14 23:45:00|31169.2|31164.4|31152.7|31147.9|31171.7|31166.9|31152.2|31147.4|184
1663199400000|2022-09-14 23:50:00|31152.2|31147.4|31164.7|31159.9|31171.2|31166.4|31150.2|31145.4|131
1663199700000|2022-09-14 23:55:00|31163.7|31158.9|31167.2|31162.4|31175.2|31170.4|31159.7|31154.9|82
1663200000000|2022-09-15 00:00:00|31165.2|31160.4|31150.2|31145.4|31168.7|31163.9|31140.7|31135.9|145
1663200300000|2022-09-15 00:05:00|31149.7|31144.9|31154.2|31149.4|31158.7|31153.9|31145.7|31140.9|73
1663200600000|2022-09-15 00:10:00|31153.7|31148.9|31155.7|31150.9|31161.2|31156.4|31150.7|31145.9|57
1663200900000|2022-09-15 00:15:00|31155.2|31150.4|31156.2|31151.4|31167.7|31162.9|31139.2|31134.4|101
1663201200000|2022-09-15 00:20:00|31155.7|31150.9|31156.7|31151.9|31156.7|31151.9|31148.2|31143.4|48
1663201500000|2022-09-15 00:25:00|31156.2|31151.4|31153.2|31148.4|31158.2|31153.4|31143.2|31138.4|50
1663201800000|2022-09-15 00:30:00|31152.7|31147.9|31148.7|31143.9|31152.7|31147.9|31139.7|31134.9|58
1663202100000|2022-09-15 00:35:00|31148.2|31143.4|31155.7|31150.9|31158.2|31153.4|31145.7|31140.9|46
1663202400000|2022-09-15 00:40:00|31156.2|31151.4|31163.2|31158.4|31164.2|31159.4|31154.2|31149.4|51
1663202700000|2022-09-15 00:45:00|31163.7|31158.9|31162.2|31157.4|31167.2|31162.4|31159.2|31154.4|39
1663203000000|2022-09-15 00:50:00|31162.7|31157.9|31170.2|31165.4|31170.2|31165.4|31156.2|31151.4|71
1663203300000|2022-09-15 00:55:00|31169.7|31164.9|31170.7|31165.9|31175.7|31170.9|31167.2|31162.4|53
1663203600000|2022-09-15 01:00:00|31171.2|31166.4|31154.7|31149.9|31171.2|31166.4|31150.2|31145.4|379
1663203900000|2022-09-15 01:05:00|31155.2|31150.4|31147.2|31142.4|31156.7|31151.9|31135.2|31130.4|93
1663204200000|2022-09-15 01:10:00|31147.7|31142.9|31158.2|31153.4|31163.7|31158.9|31147.7|31142.9|46
1663204500000|2022-09-15 01:15:00|31157.2|31152.4|31142.2|31137.4|31162.7|31157.9|31138.7|31133.9|69
1663204800000|2022-09-15 01:20:00|31142.7|31137.9|31130.2|31125.4|31143.2|31138.4|31122.7|31117.9|239
1663205100000|2022-09-15 01:25:00|31130.7|31125.9|31146.2|31141.4|31146.7|31141.9|31126.7|31121.9|29
1663205400000|2022-09-15 01:30:00|31146.7|31141.9|31168.2|31163.4|31176.2|31171.4|31141.2|31136.4|146
1663205700000|2022-09-15 01:35:00|31168.7|31163.9|31162.7|31157.9|31172.2|31167.4|31155.2|31150.4|37
1663206000000|2022-09-15 01:40:00|31163.2|31158.4|31168.7|31163.9|31175.2|31170.4|31163.2|31158.4|58
1663206300000|2022-09-15 01:45:00|31169.2|31164.4|31176.2|31171.4|31177.2|31172.4|31165.7|31160.9|52
1663206600000|2022-09-15 01:50:00|31176.7|31171.9|31193.2|31188.4|31195.2|31190.4|31170.7|31165.9|177
1663206900000|2022-09-15 01:55:00|31193.7|31188.9|31210.2|31205.4|31211.2|31206.4|31190.2|31185.4|147
1663207200000|2022-09-15 02:00:00|31209.2|31204.4|31205.2|31200.4|31213.7|31208.9|31203.2|31198.4|137
1663207500000|2022-09-15 02:05:00|31204.7|31199.9|31205.2|31200.4|31207.2|31202.4|31196.2|31191.4|64
1663207800000|2022-09-15 02:10:00|31203.7|31198.9|31196.7|31191.9|31205.2|31200.4|31195.7|31190.9|62
1663208100000|2022-09-15 02:15:00|31197.2|31192.4|31193.2|31188.4|31198.2|31193.4|31189.2|31184.4|67
1663208400000|2022-09-15 02:20:00|31192.7|31187.9|31193.7|31188.9|31196.7|31191.9|31190.2|31185.4|36
1663208700000|2022-09-15 02:25:00|31193.2|31188.4|31200.2|31195.4|31202.7|31197.9|31187.2|31182.4|67
1663209000000|2022-09-15 02:30:00|31199.7|31194.9|31196.2|31191.4|31206.2|31201.4|31196.2|31191.4|55
1663209300000|2022-09-15 02:35:00|31195.7|31190.9|31183.2|31178.4|31198.2|31193.4|31182.2|31177.4|67
1663209600000|2022-09-15 02:40:00|31182.7|31177.9|31188.2|31183.4|31193.7|31188.9|31180.7|31175.9|34
1663209900000|2022-09-15 02:45:00|31189.2|31184.4|31182.2|31177.4|31190.7|31185.9|31178.7|31173.9|47
1663210200000|2022-09-15 02:50:00|31182.7|31177.9|31179.2|31174.4|31190.2|31185.4|31179.2|31174.4|53
1663210500000|2022-09-15 02:55:00|31177.2|31172.4|31189.2|31184.4|31189.7|31184.9|31176.2|31171.4|36
1663210800000|2022-09-15 03:00:00|31189.7|31184.9|31177.7|31172.9|31190.7|31185.9|31176.7|31171.9|80
1663211100000|2022-09-15 03:05:00|31178.2|31173.4|31192.2|31187.4|31192.2|31187.4|31178.2|31173.4|54
1663211400000|2022-09-15 03:10:00|31192.7|31187.9|31191.2|31186.4|31195.7|31190.9|31188.7|31183.9|24
1663211700000|2022-09-15 03:15:00|31190.7|31185.9|31189.7|31184.9|31190.7|31185.9|31184.7|31179.9|22
1663212000000|2022-09-15 03:20:00|31189.2|31184.4|31199.2|31194.4|31199.2|31194.4|31189.2|31184.4|105
1663212300000|2022-09-15 03:25:00|31199.7|31194.9|31192.7|31187.9|31203.2|31198.4|31192.2|31187.4|43
1663212600000|2022-09-15 03:30:00|31193.2|31188.4|31183.7|31178.9|31195.2|31190.4|31183.7|31178.9|27
1663212900000|2022-09-15 03:35:00|31184.2|31179.4|31178.2|31173.4|31184.2|31179.4|31178.2|31173.4|30
1663213200000|2022-09-15 03:40:00|31178.7|31173.9|31174.2|31169.4|31182.7|31177.9|31173.7|31168.9|94
1663213500000|2022-09-15 03:45:00|31174.7|31169.9|31178.7|31173.9|31181.2|31176.4|31173.7|31168.9|68
1663213800000|2022-09-15 03:50:00|31178.2|31173.4|31168.2|31163.4|31178.7|31173.9|31160.7|31155.9|73
1663214100000|2022-09-15 03:55:00|31168.7|31163.9|31164.7|31159.9|31169.2|31164.4|31160.7|31155.9|32
1663214400000|2022-09-15 04:00:00|31164.2|31159.4|31160.2|31155.4|31168.2|31163.4|31159.2|31154.4|43
1663214700000|2022-09-15 04:05:00|31159.7|31154.9|31157.7|31152.9|31163.7|31158.9|31154.7|31149.9|90
1663215000000|2022-09-15 04:10:00|31158.2|31153.4|31162.7|31157.9|31163.2|31158.4|31155.2|31150.4|26
1663215300000|2022-09-15 04:15:00|31163.2|31158.4|31168.2|31163.4|31171.2|31166.4|31163.2|31158.4|51
1663215600000|2022-09-15 04:20:00|31168.7|31163.9|31156.2|31151.4|31169.2|31164.4|31155.2|31150.4|32
1663215900000|2022-09-15 04:25:00|31156.7|31151.9|31154.2|31149.4|31160.2|31155.4|31154.2|31149.4|19
1663216200000|2022-09-15 04:30:00|31154.7|31149.9|31150.2|31145.4|31158.2|31153.4|31143.2|31138.4|122
1663216500000|2022-09-15 04:35:00|31150.7|31145.9|31149.7|31144.9|31159.7|31154.9|31145.7|31140.9|60
1663216800000|2022-09-15 04:40:00|31149.2|31144.4|31157.2|31152.4|31159.7|31154.9|31148.2|31143.4|14
1663217100000|2022-09-15 04:45:00|31157.7|31152.9|31157.7|31152.9|31162.7|31157.9|31156.7|31151.9|28
1663217400000|2022-09-15 04:50:00|31158.2|31153.4|31163.2|31158.4|31167.7|31162.9|31158.2|31153.4|20
1663217700000|2022-09-15 04:55:00|31162.7|31157.9|31155.7|31150.9|31162.7|31157.9|31154.2|31149.4|19
1663218000000|2022-09-15 05:00:00|31156.2|31151.4|31150.2|31145.4|31159.7|31154.9|31148.2|31143.4|35
1663218300000|2022-09-15 05:05:00|31150.7|31145.9|31150.2|31145.4|31152.7|31147.9|31142.2|31137.4|29
1663218600000|2022-09-15 05:10:00|31149.7|31144.9|31144.7|31139.9|31152.7|31147.9|31143.2|31138.4|32
1663218900000|2022-09-15 05:15:00|31144.2|31139.4|31146.2|31141.4|31146.2|31141.4|31134.7|31129.9|77
1663219200000|2022-09-15 05:20:00|31145.7|31140.9|31157.7|31152.9|31158.2|31153.4|31145.7|31140.9|43
1663219500000|2022-09-15 05:25:00|31158.2|31153.4|31143.7|31138.9|31158.7|31153.9|31142.7|31137.9|40
1663219800000|2022-09-15 05:30:00|31144.2|31139.4|31142.2|31137.4|31157.7|31152.9|31142.2|31137.4|56
1663220100000|2022-09-15 05:35:00|31142.7|31137.9|31137.2|31132.4|31142.7|31137.9|31131.7|31126.9|69
1663220400000|2022-09-15 05:40:00|31137.7|31132.9|31129.7|31124.9|31140.7|31135.9|31125.2|31120.4|169
1663220700000|2022-09-15 05:45:00|31130.2|31125.4|31145.2|31140.4|31147.7|31142.9|31129.7|31124.9|120
1663221000000|2022-09-15 05:50:00|31145.7|31140.9|31140.2|31135.4|31151.7|31146.9|31139.7|31134.9|108
1663221300000|2022-09-15 05:55:00|31140.7|31135.9|31143.7|31138.9|31143.7|31138.9|31131.7|31126.9|76
1663221600000|2022-09-15 06:00:00|31143.1|31139.5|31159.1|31155.5|31161.6|31158|31123.1|31119.5|234
1663221900000|2022-09-15 06:05:00|31159.6|31156|31154.1|31150.5|31163.1|31159.5|31145.1|31141.5|134
1663222200000|2022-09-15 06:10:00|31153.6|31150|31157.6|31154|31157.6|31154|31146.6|31143|61
1663222500000|2022-09-15 06:15:00|31158.1|31154.5|31147.6|31144|31159.6|31156|31144.6|31141|52
1663222800000|2022-09-15 06:20:00|31148.1|31144.5|31149.1|31145.5|31153.1|31149.5|31142.1|31138.5|71
1663223100000|2022-09-15 06:25:00|31149.6|31146|31168.1|31164.5|31169.6|31166|31149.6|31146|65
1663223400000|2022-09-15 06:30:00|31167.6|31164|31149.1|31145.5|31167.6|31164|31146.6|31143|56
1663223700000|2022-09-15 06:35:00|31148.6|31145|31139.1|31135.5|31152.1|31148.5|31135.6|31132|66
1663224000000|2022-09-15 06:40:00|31139.6|31136|31151.6|31148|31153.6|31150|31134.6|31131|58
1663224300000|2022-09-15 06:45:00|31152.1|31148.5|31158.1|31154.5|31163.6|31160|31152.1|31148.5|26
1663224600000|2022-09-15 06:50:00|31157.6|31154|31158.1|31154.5|31159.6|31156|31152.1|31148.5|27
1663224900000|2022-09-15 06:55:00|31158.6|31155|31150.6|31147|31158.6|31155|31145.1|31141.5|101
1663225200000|2022-09-15 07:00:00|31150.1|31146.5|31161.1|31157.5|31166.1|31162.5|31136.1|31132.5|232
1663225500000|2022-09-15 07:05:00|31161.6|31158|31184.1|31180.5|31187.6|31184|31161.6|31158|179
1663225800000|2022-09-15 07:10:00|31187.1|31183.5|31173.6|31170|31187.6|31184|31170.1|31166.5|118
1663226100000|2022-09-15 07:15:00|31174.1|31170.5|31188.1|31184.5|31190.1|31186.5|31172.1|31168.5|129
1663226400000|2022-09-15 07:20:00|31189.1|31185.5|31194.6|31191|31197.6|31194|31183.6|31180|132
1663226700000|2022-09-15 07:25:00|31194.1|31190.5|31196.1|31192.5|31210.6|31207|31192.1|31188.5|210
1663227000000|2022-09-15 07:30:00|31196.6|31193|31196.1|31192.5|31202.6|31199|31184.6|31181|241
1663227300000|2022-09-15 07:35:00|31195.6|31192|31183.6|31180|31195.6|31192|31175.6|31172|139
1663227600000|2022-09-15 07:40:00|31182.6|31179|31177.6|31174|31189.6|31186|31174.6|31171|74
1663227900000|2022-09-15 07:45:00|31178.1|31174.5|31207.1|31203.5|31211.6|31208|31178.1|31174.5|138
1663228200000|2022-09-15 07:50:00|31206.6|31203|31208.6|31205|31219.1|31215.5|31199.1|31195.5|237
1663228500000|2022-09-15 07:55:00|31214.6|31211|31206.6|31203|31216.6|31213|31197.6|31194|149
1663228800000|2022-09-15 08:00:00|31205.1|31201.5|31206.6|31203|31232.6|31229|31201.6|31198|459
1663229100000|2022-09-15 08:05:00|31207.1|31203.5|31204.6|31201|31220.1|31216.5|31197.6|31194|268
1663229400000|2022-09-15 08:10:00|31204.1|31200.5|31179.1|31175.5|31204.6|31201|31178.1|31174.5|187
1663229700000|2022-09-15 08:15:00|31179.6|31176|31163.6|31160|31179.6|31176|31161.6|31158|215
1663230000000|2022-09-15 08:20:00|31163.1|31159.5|31170.6|31167|31178.6|31175|31157.6|31154|139
1663230300000|2022-09-15 08:25:00|31171.1|31167.5|31166.1|31162.5|31173.6|31170|31161.1|31157.5|182
1663230600000|2022-09-15 08:30:00|31166.6|31163|31172.1|31168.5|31174.1|31170.5|31158.6|31155|95
1663230900000|2022-09-15 08:35:00|31172.6|31169|31172.1|31168.5|31175.1|31171.5|31160.1|31156.5|88
1663231200000|2022-09-15 08:40:00|31172.6|31169|31158.6|31155|31175.6|31172|31154.6|31151|161
1663231500000|2022-09-15 08:45:00|31158.1|31154.5|31147.6|31144|31158.6|31155|31144.1|31140.5|200
1663231800000|2022-09-15 08:50:00|31147.1|31143.5|31163.6|31160|31166.1|31162.5|31145.1|31141.5|102
1663232100000|2022-09-15 08:55:00|31163.1|31159.5|31180.6|31177|31181.6|31178|31159.1|31155.5|295
1663232400000|2022-09-15 09:00:00|31181.1|31177.5|31183.6|31180|31185.6|31182|31153.6|31150|586
1663232700000|2022-09-15 09:05:00|31179.1|31175.5|31189.1|31185.5|31194.6|31191|31173.1|31169.5|330
1663233000000|2022-09-15 09:10:00|31188.6|31185|31180.1|31176.5|31196.6|31193|31176.1|31172.5|205
1663233300000|2022-09-15 09:15:00|31180.6|31177|31184.1|31180.5|31187.6|31184|31169.6|31166|96
1663233600000|2022-09-15 09:20:00|31183.1|31179.5|31187.6|31184|31187.6|31184|31176.1|31172.5|54
1663233900000|2022-09-15 09:25:00|31186.6|31183|31183.6|31180|31186.6|31183|31178.1|31174.5|65
1663234200000|2022-09-15 09:30:00|31183.1|31179.5|31213.1|31209.5|31213.6|31210|31180.1|31176.5|263
1663234500000|2022-09-15 09:35:00|31212.6|31209|31213.6|31210|31214.6|31211|31207.1|31203.5|73
1663234800000|2022-09-15 09:40:00|31214.1|31210.5|31212.6|31209|31218.6|31215|31209.1|31205.5|137
1663235100000|2022-09-15 09:45:00|31212.1|31208.5|31210.6|31207|31216.6|31213|31210.6|31207|122
1663235400000|2022-09-15 09:50:00|31210.1|31206.5|31195.6|31192|31216.1|31212.5|31195.6|31192|222
1663235700000|2022-09-15 09:55:00|31196.6|31193|31192.1|31188.5|31200.1|31196.5|31189.6|31186|155
1663236000000|2022-09-15 10:00:00|31191.6|31188|31190.6|31187|31204.1|31200.5|31188.6|31185|145
1663236300000|2022-09-15 10:05:00|31191.1|31187.5|31196.1|31192.5|31201.6|31198|31186.6|31183|183
1663236600000|2022-09-15 10:10:00|31195.1|31191.5|31196.1|31192.5|31204.1|31200.5|31192.6|31189|62
1663236900000|2022-09-15 10:15:00|31195.6|31192|31195.6|31192|31199.1|31195.5|31192.6|31189|40
1663237200000|2022-09-15 10:20:00|31193.6|31190|31174.6|31171|31193.6|31190|31174.6|31171|196
1663237500000|2022-09-15 10:25:00|31175.1|31171.5|31167.6|31164|31180.1|31176.5|31163.6|31160|151
1663237800000|2022-09-15 10:30:00|31166.6|31163|31133.6|31130|31166.6|31163|31126.6|31123|719
1663238100000|2022-09-15 10:35:00|31133.1|31129.5|31105.1|31101.5|31133.1|31129.5|31089.1|31085.5|589
1663238400000|2022-09-15 10:40:00|31105.6|31102|31072.6|31069|31105.6|31102|31057.1|31053.5|1160
1663238700000|2022-09-15 10:45:00|31073.6|31070|31089.1|31085.5|31095.6|31092|31072.1|31068.5|351
1663239000000|2022-09-15 10:50:00|31089.6|31086|31098.1|31094.5|31102.6|31099|31083.6|31080|196
1663239300000|2022-09-15 10:55:00|31098.6|31095|31100.6|31097|31102.1|31098.5|31084.6|31081|166
1663239600000|2022-09-15 11:00:00|31100.1|31096.5|31094.1|31090.5|31112.6|31109|31088.6|31085|254
1663239900000|2022-09-15 11:05:00|31095.1|31091.5|31093.6|31090|31106.6|31103|31089.6|31086|101
1663240200000|2022-09-15 11:10:00|31094.1|31090.5|31128.1|31124.5|31128.6|31125|31091.6|31088|427
1663240500000|2022-09-15 11:15:00|31128.6|31125|31136.6|31133|31139.6|31136|31124.6|31121|461
1663240800000|2022-09-15 11:20:00|31136.1|31132.5|31160.1|31156.5|31162.6|31159|31135.1|31131.5|506
1663241100000|2022-09-15 11:25:00|31160.6|31157|31175.6|31172|31177.6|31174|31153.6|31150|465
1663241400000|2022-09-15 11:30:00|31175.1|31171.5|31163.6|31160|31176.1|31172.5|31155.6|31152|343
1663241700000|2022-09-15 11:35:00|31164.1|31160.5|31157.6|31154|31169.1|31165.5|31156.6|31153|241
1663242000000|2022-09-15 11:40:00|31157.1|31153.5|31150.6|31147|31157.6|31154|31136.1|31132.5|505
1663242300000|2022-09-15 11:45:00|31150.1|31146.5|31158.6|31155|31159.6|31156|31148.1|31144.5|212
1663242600000|2022-09-15 11:50:00|31159.6|31156|31131.1|31127.5|31159.6|31156|31129.6|31126|255
1663242900000|2022-09-15 11:55:00|31128.6|31125|31138.6|31135|31143.6|31140|31124.6|31121|477
1663243200000|2022-09-15 12:00:00|31136.6|31133|31119.1|31115.5|31139.6|31136|31118.6|31115|619
1663243500000|2022-09-15 12:05:00|31119.6|31116|31105.6|31102|31129.6|31126|31105.1|31101.5|443
1663243800000|2022-09-15 12:10:00|31106.6|31103|31133.1|31129.5|31139.6|31136|31106.1|31102.5|385
1663244100000|2022-09-15 12:15:00|31133.6|31130|31117.6|31114|31136.6|31133|31117.6|31114|312
1663244400000|2022-09-15 12:20:00|31117.1|31113.5|31091.6|31088|31117.1|31113.5|31090.6|31087|503
1663244700000|2022-09-15 12:25:00|31091.1|31087.5|31103.6|31100|31117.6|31114|31091.1|31087.5|398
1663245000000|2022-09-15 12:30:00|31125.6|31122|31121.1|31117.5|31169.6|31166|31084.1|31080.5|1737
1663245300000|2022-09-15 12:35:00|31120.6|31117|31173.6|31170|31173.6|31170|31110.6|31107|962
1663245600000|2022-09-15 12:40:00|31170.6|31167|31173.6|31170|31180.1|31176.5|31150.6|31147|754
1663245900000|2022-09-15 12:45:00|31174.1|31170.5|31188.6|31185|31188.6|31185|31163.1|31159.5|594
1663246200000|2022-09-15 12:50:00|31188.1|31184.5|31186.6|31183|31204.6|31201|31168.6|31165|1014
1663246500000|2022-09-15 12:55:00|31186.1|31182.5|31165.6|31162|31194.6|31191|31163.6|31160|467
1663246800000|2022-09-15 13:00:00|31166.6|31163|31169.6|31166|31172.1|31168.5|31157.6|31154|539
1663247100000|2022-09-15 13:05:00|31169.1|31165.5|31146.1|31142.5|31177.6|31174|31142.6|31139|480
1663247400000|2022-09-15 13:10:00|31145.6|31142|31135.6|31132|31149.6|31146|31123.6|31120|572
1663247700000|2022-09-15 13:15:00|31136.1|31132.5|31095.1|31091.5|31157.6|31154|31094.1|31090.5|1015
1663248000000|2022-09-15 13:20:00|31094.6|31091|31080.6|31077|31106.6|31103|31073.6|31070|532
1663248300000|2022-09-15 13:25:00|31080.1|31076.5|31080.1|31076.5|31097.1|31093.5|31072.6|31069|1174
1663248600000|2022-09-15 13:30:00|31079.5|31077.1|31061|31058.6|31091|31088.6|31033.5|31031.1|5364
1663248900000|2022-09-15 13:35:00|31060|31057.6|31017.5|31015.1|31076.5|31074.1|30992|30989.6|3722
1663249200000|2022-09-15 13:40:00|31016|31013.6|31103.5|31101.1|31124|31121.6|31013|31010.6|3544
1663249500000|2022-09-15 13:45:00|31103|31100.6|31181|31178.6|31183.5|31181.1|31091|31088.6|3386
1663249800000|2022-09-15 13:50:00|31180|31177.6|31210|31207.6|31227.5|31225.1|31161|31158.6|3423
1663250100000|2022-09-15 13:55:00|31209|31206.6|31220|31217.6|31235|31232.6|31196|31193.6|2740
1663250400000|2022-09-15 14:00:00|31222.5|31220.1|31224|31221.6|31274.5|31272.1|31199.5|31197.1|3321
1663250700000|2022-09-15 14:05:00|31223.5|31221.1|31200|31197.6|31247.5|31245.1|31198|31195.6|1959
1663251000000|2022-09-15 14:10:00|31197.5|31195.1|31216|31213.6|31226.5|31224.1|31189|31186.6|1702
1663251300000|2022-09-15 14:15:00|31215.5|31213.1|31215.5|31213.1|31250|31247.6|31205.5|31203.1|1790
1663251600000|2022-09-15 14:20:00|31212.5|31210.1|31165|31162.6|31215.5|31213.1|31132.5|31130.1|2696
1663251900000|2022-09-15 14:25:00|31165.5|31163.1|31094|31091.6|31169|31166.6|31087|31084.6|2149
1663252200000|2022-09-15 14:30:00|31093.5|31091.1|31119|31116.6|31133|31130.6|31087|31084.6|2674
1663252500000|2022-09-15 14:35:00|31117|31114.6|31162.5|31160.1|31165.5|31163.1|31113.5|31111.1|1902
1663252800000|2022-09-15 14:40:00|31158|31155.6|31171|31168.6|31178|31175.6|31129|31126.6|1759
1663253100000|2022-09-15 14:45:00|31173|31170.6|31134.5|31132.1|31180.5|31178.1|31131.5|31129.1|1603
1663253400000|2022-09-15 14:50:00|31135.5|31133.1|31080.5|31078.1|31135.5|31133.1|31055.5|31053.1|3337
1663253700000|2022-09-15 14:55:00|31082|31079.6|31076|31073.6|31093.5|31091.1|31055.5|31053.1|2147
1663254000000|2022-09-15 15:00:00|31075.5|31073.1|31119|31116.6|31123.5|31121.1|31055.5|31053.1|2299
1663254300000|2022-09-15 15:05:00|31118.5|31116.1|31067.5|31065.1|31130|31127.6|31066.5|31064.1|1586
1663254600000|2022-09-15 15:10:00|31066|31063.6|31020.6|31018.2|31067.5|31065.1|31012.1|31009.7|2493
1663254900000|2022-09-15 15:15:00|31019.1|31016.7|31080.1|31077.7|31086.6|31084.2|31006.6|31004.2|2061
1663255200000|2022-09-15 15:20:00|31082.1|31079.7|31133.6|31131.2|31147.1|31144.7|31070.1|31067.7|2237
1663255500000|2022-09-15 15:25:00|31134.1|31131.7|31121.1|31118.7|31136.6|31134.2|31109.1|31106.7|1458
1663255800000|2022-09-15 15:30:00|31119.1|31116.7|31096.6|31094.2|31134.6|31132.2|31093.6|31091.2|1375
1663256100000|2022-09-15 15:35:00|31095.6|31093.2|31071.6|31069.2|31120.1|31117.7|31066.6|31064.2|1582
1663256400000|2022-09-15 15:40:00|31070.1|31067.7|31062.1|31059.7|31094.1|31091.7|31055.6|31053.2|1082
1663256700000|2022-09-15 15:45:00|31061.6|31059.2|31042.6|31040.2|31081.1|31078.7|31040.1|31037.7|1703
1663257000000|2022-09-15 15:50:00|31042.1|31039.7|30993.1|30990.7|31042.6|31040.2|30990.1|30987.7|2008
1663257300000|2022-09-15 15:55:00|30994.1|30991.7|30993.6|30991.2|31003.6|31001.2|30952.6|30950.2|1762
1663257600000|2022-09-15 16:00:00|30991.1|30988.7|31004.1|31001.7|31019.1|31016.7|30978.1|30975.7|1497
1663257900000|2022-09-15 16:05:00|31003.1|31000.7|30967.6|30965.2|31010.1|31007.7|30963.6|30961.2|1718
1663258200000|2022-09-15 16:10:00|30966.6|30964.2|30951.1|30948.7|30978.6|30976.2|30943.6|30941.2|1795
1663258500000|2022-09-15 16:15:00|30951.6|30949.2|30999.6|30997.2|31004.6|31002.2|30951.1|30948.7|1558
1663258800000|2022-09-15 16:20:00|30998.1|30995.7|30974.6|30972.2|31003.6|31001.2|30963.6|30961.2|1287
1663259100000|2022-09-15 16:25:00|30975.1|30972.7|30958.6|30956.2|30991.1|30988.7|30952.1|30949.7|1169
1663259400000|2022-09-15 16:30:00|30956.6|30954.2|31011.6|31009.2|31016.1|31013.7|30956.6|30954.2|1424
1663259700000|2022-09-15 16:35:00|31012.6|31010.2|31029.6|31027.2|31038.1|31035.7|31008.1|31005.7|1336
1663260000000|2022-09-15 16:40:00|31029.1|31026.7|31040.1|31037.7|31060.1|31057.7|31028.1|31025.7|1091
1663260300000|2022-09-15 16:45:00|31039.6|31037.2|31033.6|31031.2|31045.1|31042.7|31017.1|31014.7|1271
1663260600000|2022-09-15 16:50:00|31033.1|31030.7|31035.1|31032.7|31051.1|31048.7|31032.6|31030.2|617
1663260900000|2022-09-15 16:55:00|31034.1|31031.7|31065.1|31062.7|31066.6|31064.2|31023.1|31020.7|883
1663261200000|2022-09-15 17:00:00|31065.6|31063.2|31173.6|31171.2|31203.1|31200.7|31065.6|31063.2|2963
1663261500000|2022-09-15 17:05:00|31174.1|31171.7|31195.1|31192.7|31205.6|31203.2|31170.6|31168.2|1466
1663261800000|2022-09-15 17:10:00|31196.1|31193.7|31194.1|31191.7|31199.6|31197.2|31173.6|31171.2|1236
1663262100000|2022-09-15 17:15:00|31198.6|31196.2|31224.1|31221.7|31243.6|31241.2|31188.1|31185.7|1556
1663262400000|2022-09-15 17:20:00|31224.6|31222.2|31242.6|31240.2|31254.6|31252.2|31212.1|31209.7|1656
1663262700000|2022-09-15 17:25:00|31242.1|31239.7|31242.1|31239.7|31277.1|31274.7|31232.1|31229.7|1633
1663263000000|2022-09-15 17:30:00|31240.6|31238.2|31229.6|31227.2|31247.6|31245.2|31216.1|31213.7|1331
1663263300000|2022-09-15 17:35:00|31226.6|31224.2|31207.6|31205.2|31234.1|31231.7|31186.6|31184.2|1467
1663263600000|2022-09-15 17:40:00|31208.1|31205.7|31200.6|31198.2|31219.1|31216.7|31190.6|31188.2|1033
1663263900000|2022-09-15 17:45:00|31202.1|31199.7|31173.1|31170.7|31204.6|31202.2|31164.1|31161.7|1356
1663264200000|2022-09-15 17:50:00|31173.6|31171.2|31170.1|31167.7|31179.1|31176.7|31147.6|31145.2|1217
1663264500000|2022-09-15 17:55:00|31169.6|31167.2|31175.6|31173.2|31187.6|31185.2|31164.6|31162.2|858
1663264800000|2022-09-15 18:00:00|31176.1|31173.7|31092.1|31089.7|31179.6|31177.2|31086.6|31084.2|1848
1663265100000|2022-09-15 18:05:00|31090.1|31087.7|31079.6|31077.2|31112.6|31110.2|31059.6|31057.2|1379
1663265400000|2022-09-15 18:10:00|31079.1|31076.7|31105.6|31103.2|31124.1|31121.7|31068.1|31065.7|1445
1663265700000|2022-09-15 18:15:00|31104.1|31101.7|31121.1|31118.7|31137.6|31135.2|31088.1|31085.7|1018
1663266000000|2022-09-15 18:20:00|31119.1|31116.7|31107.1|31104.7|31122.1|31119.7|31092.6|31090.2|758
1663266300000|2022-09-15 18:25:00|31106.6|31104.2|31142.1|31139.7|31145.1|31142.7|31098.6|31096.2|842
1663266600000|2022-09-15 18:30:00|31140.6|31138.2|31119.6|31117.2|31168.1|31165.7|31117.6|31115.2|1430
1663266900000|2022-09-15 18:35:00|31117.1|31114.7|31131.6|31129.2|31150.1|31147.7|31101.1|31098.7|1006
1663267200000|2022-09-15 18:40:00|31132.6|31130.2|31108.1|31105.7|31135.1|31132.7|31086.1|31083.7|1138
1663267500000|2022-09-15 18:45:00|31107.6|31105.2|31027.6|31025.2|31108.1|31105.7|31027.6|31025.2|1460
1663267800000|2022-09-15 18:50:00|31028.6|31026.2|31056.6|31054.2|31059.6|31057.2|31012.1|31009.7|1291
1663268100000|2022-09-15 18:55:00|31056.1|31053.7|31033.6|31031.2|31057.1|31054.7|31019.6|31017.2|889
1663268400000|2022-09-15 19:00:00|31034.1|31031.7|31012.6|31010.2|31039.6|31037.2|30993.6|30991.2|1439
1663268700000|2022-09-15 19:05:00|31013.1|31010.7|30988.6|30986.2|31024.1|31021.7|30987.1|30984.7|1507
1663269000000|2022-09-15 19:10:00|30989.1|30986.7|30940.6|30938.2|30989.6|30987.2|30930.1|30927.7|2651
1663269300000|2022-09-15 19:15:00|30941.6|30939.2|30911.6|30909.2|30955.6|30953.2|30905.6|30903.2|2079
1663269600000|2022-09-15 19:20:00|30913.1|30910.7|30947.6|30945.2|30948.6|30946.2|30898.1|30895.7|1601
1663269900000|2022-09-15 19:25:00|30944.6|30942.2|30896.1|30893.7|30950.6|30948.2|30871.1|30868.7|2006
1663270200000|2022-09-15 19:30:00|30893.1|30890.7|30885.1|30882.7|30920.1|30917.7|30874.6|30872.2|1811
1663270500000|2022-09-15 19:35:00|30887.6|30885.2|30910.1|30907.7|30914.1|30911.7|30878.6|30876.2|1632
1663270800000|2022-09-15 19:40:00|30907.1|30904.7|30923.1|30920.7|30944.1|30941.7|30882.1|30879.7|2560
1663271100000|2022-09-15 19:45:00|30922.6|30920.2|30938.6|30936.2|30975.6|30973.2|30910.6|30908.2|2270
1663271400000|2022-09-15 19:50:00|30940.1|30937.7|30966.1|30963.7|31007.6|31005.2|30903.6|30901.2|3859
1663271700000|2022-09-15 19:55:00|30973.6|30971.2|30964.8|30962.4|31003.1|31000.7|30955.8|30953.4|4137
1663272000000|2022-09-15 20:00:00|30966|30961.2|31004|30999.2|31023.5|31018.7|30964|30959.2|1840
1663272300000|2022-09-15 20:05:00|31002|30997.2|31015|31010.2|31032|31027.2|31002|30997.2|1491
1663272600000|2022-09-15 20:10:00|31013|31008.2|31001|30996.2|31020|31015.2|30997|30992.2|588
1663272900000|2022-09-15 20:15:00|31000|30995.2|30991|30986.2|31007|31002.2|30989|30984.2|164
1663273200000|2022-09-15 20:20:00|30991.5|30986.7|30999|30994.2|31001|30996.2|30989.5|30984.7|116
1663273500000|2022-09-15 20:25:00|30999.5|30994.7|30998|30993.2|31002.5|30997.7|30998|30993.2|92
1663273800000|2022-09-15 20:30:00|30997.5|30992.7|30961|30956.2|31001|30996.2|30958.5|30953.7|785
1663274100000|2022-09-15 20:35:00|30961.5|30956.7|30934|30929.2|30967.5|30962.7|30930|30925.2|385
1663274400000|2022-09-15 20:40:00|30934.5|30929.7|30925|30920.2|30943.5|30938.7|30925|30920.2|348
1663274700000|2022-09-15 20:45:00|30925.5|30920.7|30895.5|30890.7|30930|30925.2|30887.5|30882.7|602
1663275000000|2022-09-15 20:50:00|30896.5|30891.7|30903|30898.2|30907.5|30902.7|30887.5|30882.7|242
1663275300000|2022-09-15 20:55:00|30902.5|30897.7|30932.5|30922.7|30932.6|30926.2|30900.5|30895.7|271
1663275600000|2022-09-15 21:00:00|30930.9|30921.1|30909.2|30899.4|30932.2|30922.4|30907.5|30897.7|0
1663275900000|2022-09-15 21:05:00|30909.4|30899.6|30894.6|30884.8|30909.4|30899.6|30892|30882.2|0
1663276200000|2022-09-15 21:10:00|30894.5|30884.7|30897.7|30887.9|30901.8|30892|30889.9|30880.1|0
1663276500000|2022-09-15 21:15:00|30898.6|30888.8|30890.1|30880.3|30898.6|30888.8|30890.1|30880.3|0
1663276800000|2022-09-15 21:20:00|30895|30885.2|30900.7|30890.9|30903.2|30893.4|30892.1|30882.3|0
1663277100000|2022-09-15 21:25:00|30900.5|30890.7|30914|30904.2|30914|30904.2|30900.5|30890.7|0
1663277400000|2022-09-15 21:30:00|30913.9|30904.1|30916.4|30906.6|30916.6|30906.8|30912|30902.2|0
1663277700000|2022-09-15 21:35:00|30919|30909.2|30911.6|30901.8|30919.9|30910.1|30911|30901.2|0
1663278000000|2022-09-15 21:40:00|30911.5|30901.7|30894.5|30884.7|30918.2|30908.4|30894.5|30884.7|0
1663278300000|2022-09-15 21:45:00|30893.6|30883.8|30898.2|30888.4|30901.1|30891.3|30892.3|30882.5|0
1663278600000|2022-09-15 21:50:00|30899.2|30889.4|30899.5|30889.7|30906.1|30896.3|30898.9|30889.1|0
1663278900000|2022-09-15 21:55:00|30896.9|30887.1|30903.1|30893.3|30907.5|30897.7|30895.9|30886.1|0
1663279200000|2022-09-15 22:00:00|30881|30876.2|30784|30779.2|30881|30876.2|30784|30779.2|960
1663279500000|2022-09-15 22:05:00|30784.5|30779.7|30806|30801.2|30806|30801.2|30763|30758.2|563
1663279800000|2022-09-15 22:10:00|30806.5|30801.7|30818|30813.2|30819|30814.2|30792.5|30787.7|182
1663280100000|2022-09-15 22:15:00|30818.5|30813.7|30812.5|30807.7|30826.5|30821.7|30804.5|30799.7|172
1663280400000|2022-09-15 22:20:00|30813.5|30808.7|30812.5|30807.7|30819|30814.2|30802.5|30797.7|237
1663280700000|2022-09-15 22:25:00|30812|30807.2|30806|30801.2|30825|30820.2|30805.5|30800.7|88
1663281000000|2022-09-15 22:30:00|30806.5|30801.7|30822.5|30817.7|30829|30824.2|30806.5|30801.7|115
1663281300000|2022-09-15 22:35:00|30822|30817.2|30823|30818.2|30827.5|30822.7|30816.5|30811.7|90
1663281600000|2022-09-15 22:40:00|30824|30819.2|30813|30808.2|30824|30819.2|30812.5|30807.7|33
1663281900000|2022-09-15 22:45:00|30813.5|30808.7|30809|30804.2|30815.5|30810.7|30803|30798.2|72
1663282200000|2022-09-15 22:50:00|30808.5|30803.7|30819|30814.2|30824|30819.2|30804|30799.2|99
1663282500000|2022-09-15 22:55:00|30819.5|30814.7|30830.5|30825.7|30835|30830.2|30818.5|30813.7|139
1663282800000|2022-09-15 23:00:00|30830|30825.2|30824|30819.2|30830.5|30825.7|30821|30816.2|56
1663283100000|2022-09-15 23:05:00|30823.5|30818.7|30816.5|30811.7|30829|30824.2|30816|30811.2|42
1663283400000|2022-09-15 23:10:00|30816|30811.2|30809|30804.2|30816|30811.2|30808.5|30803.7|51
1663283700000|2022-09-15 23:15:00|30808.5|30803.7|30788.5|30783.7|30808.5|30803.7|30787|30782.2|150
1663284000000|2022-09-15 23:20:00|30788|30783.2|30790.5|30785.7|30796|30791.2|30788|30783.2|112
1663284300000|2022-09-15 23:25:00|30790|30785.2|30784.5|30779.7|30792.5|30787.7|30775.5|30770.7|147
1663284600000|2022-09-15 23:30:00|30784|30779.2|30805|30800.2|30808|30803.2|30781|30776.2|156
1663284900000|2022-09-15 23:35:00|30804.5|30799.7|30812|30807.2|30813|30808.2|30803.5|30798.7|83
1663285200000|2022-09-15 23:40:00|30812.5|30807.7|30812.5|30807.7|30823.5|30818.7|30809|30804.2|298
1663285500000|2022-09-15 23:45:00|30812|30807.2|30813|30808.2|30816.5|30811.7|30808|30803.2|71
1663285800000|2022-09-15 23:50:00|30812.5|30807.7|30811.5|30806.7|30813.5|30808.7|30800|30795.2|78
1663286100000|2022-09-15 23:55:00|30812|30807.2|30810|30805.2|30814.5|30809.7|30808.5|30803.7|75
1663286400000|2022-09-16 00:00:00|30814|30809.2|30831|30826.2|30833.5|30828.7|30810.5|30805.7|165
1663286700000|2022-09-16 00:05:00|30830.5|30825.7|30822.5|30817.7|30830.5|30825.7|30813|30808.2|125
1663287000000|2022-09-16 00:10:00|30822|30817.2|30812.5|30807.7|30822.5|30817.7|30803.5|30798.7|50
1663287300000|2022-09-16 00:15:00|30813|30808.2|30835.5|30830.7|30836|30831.2|30803|30798.2|146
1663287600000|2022-09-16 00:20:00|30836|30831.2|30840.5|30835.7|30841.5|30836.7|30830|30825.2|101
1663287900000|2022-09-16 00:25:00|30840|30835.2|30834|30829.2|30843|30838.2|30833|30828.2|92
1663288200000|2022-09-16 00:30:00|30833.5|30828.7|30841.5|30836.7|30842|30837.2|30826.5|30821.7|64
1663288500000|2022-09-16 00:35:00|30842|30837.2|30839|30834.2|30844.5|30839.7|30829|30824.2|65
1663288800000|2022-09-16 00:40:00|30838.5|30833.7|30832|30827.2|30838.5|30833.7|30821|30816.2|143
1663289100000|2022-09-16 00:45:00|30830|30825.2|30833.5|30828.7|30838|30833.2|30825|30820.2|69
1663289400000|2022-09-16 00:50:00|30833|30828.2|30820|30815.2|30833|30828.2|30815.5|30810.7|71
1663289700000|2022-09-16 00:55:00|30820.5|30815.7|30814|30809.2|30823|30818.2|30813.5|30808.7|46
1663290000000|2022-09-16 01:00:00|30814.5|30809.7|30825|30820.2|30829.5|30824.7|30814.5|30809.7|53
1663290300000|2022-09-16 01:05:00|30824.5|30819.7|30808.5|30803.7|30825.5|30820.7|30803.5|30798.7|232
1663290600000|2022-09-16 01:10:00|30809|30804.2|30817.5|30812.7|30818.5|30813.7|30805.5|30800.7|154
1663290900000|2022-09-16 01:15:00|30818|30813.2|30804|30799.2|30818.5|30813.7|30802.5|30797.7|87
1663291200000|2022-09-16 01:20:00|30804.5|30799.7|30802.5|30797.7|30809|30804.2|30799.5|30794.7|48
1663291500000|2022-09-16 01:25:00|30803|30798.2|30809.5|30804.7|30821|30816.2|30802|30797.2|54
1663291800000|2022-09-16 01:30:00|30810|30805.2|30816|30811.2|30830|30825.2|30810|30805.2|67
1663292100000|2022-09-16 01:35:00|30815.5|30810.7|30821.5|30816.7|30826|30821.2|30811|30806.2|45
1663292400000|2022-09-16 01:40:00|30822|30817.2|30807.5|30802.7|30823.5|30818.7|30804|30799.2|50
1663292700000|2022-09-16 01:45:00|30808|30803.2|30806|30801.2|30814.5|30809.7|30802|30797.2|67
1663293000000|2022-09-16 01:50:00|30805.5|30800.7|30804|30799.2|30809|30804.2|30801|30796.2|52
1663293300000|2022-09-16 01:55:00|30803.5|30798.7|30801.5|30796.7|30806|30801.2|30799.5|30794.7|49
1663293600000|2022-09-16 02:00:00|30801|30796.2|30816|30811.2|30829|30824.2|30801|30796.2|121
1663293900000|2022-09-16 02:05:00|30815.5|30810.7|30813|30808.2|30817.5|30812.7|30808|30803.2|96
1663294200000|2022-09-16 02:10:00|30812.5|30807.7|30810|30805.2|30814.5|30809.7|30808|30803.2|25
1663294500000|2022-09-16 02:15:00|30811|30806.2|30815|30810.2|30818|30813.2|30807.5|30802.7|54
1663294800000|2022-09-16 02:20:00|30817|30812.2|30804.5|30799.7|30821|30816.2|30804.5|30799.7|44
1663295100000|2022-09-16 02:25:00|30805|30800.2|30797.5|30792.7|30808|30803.2|30797.5|30792.7|63
1663295400000|2022-09-16 02:30:00|30798|30793.2|30808|30803.2|30811.5|30806.7|30798|30793.2|51
1663295700000|2022-09-16 02:35:00|30810|30805.2|30801|30796.2|30810|30805.2|30796.5|30791.7|75
1663296000000|2022-09-16 02:40:00|30801.5|30796.7|30796|30791.2|30802.5|30797.7|30795.5|30790.7|69
1663296300000|2022-09-16 02:45:00|30796.5|30791.7|30800|30795.2|30801|30796.2|30792.5|30787.7|57
1663296600000|2022-09-16 02:50:00|30800.5|30795.7|30811|30806.2|30812|30807.2|30800|30795.2|61
1663296900000|2022-09-16 02:55:00|30810.5|30805.7|30811|30806.2|30813|30808.2|30807|30802.2|32
1663297200000|2022-09-16 03:00:00|30811.5|30806.7|30806|30801.2|30814|30809.2|30806|30801.2|36
1663297500000|2022-09-16 03:05:00|30807|30802.2|30805.5|30800.7|30809.5|30804.7|30801|30796.2|54
1663297800000|2022-09-16 03:10:00|30806.5|30801.7|30794.5|30789.7|30806.5|30801.7|30793|30788.2|34
1663298100000|2022-09-16 03:15:00|30793|30788.2|30793|30788.2|30797.5|30792.7|30790|30785.2|56
1663298400000|2022-09-16 03:20:00|30793.5|30788.7|30795|30790.2|30797|30792.2|30792.5|30787.7|62
1663298700000|2022-09-16 03:25:00|30794.5|30789.7|30798|30793.2|30804|30799.2|30792.5|30787.7|115
1663299000000|2022-09-16 03:30:00|30797.5|30792.7|30806|30801.2|30806.5|30801.7|30794|30789.2|41
1663299300000|2022-09-16 03:35:00|30806.5|30801.7|30802.5|30797.7|30808|30803.2|30801.5|30796.7|121
1663299600000|2022-09-16 03:40:00|30803|30798.2|30793|30788.2|30803|30798.2|30792|30787.2|38
1663299900000|2022-09-16 03:45:00|30794|30789.2|30788|30783.2|30794|30789.2|30786.5|30781.7|98
1663300200000|2022-09-16 03:50:00|30788.5|30783.7|30788|30783.2|30792|30787.2|30787|30782.2|36
1663300500000|2022-09-16 03:55:00|30789|30784.2|30788|30783.2|30790.5|30785.7|30785|30780.2|90
1663300800000|2022-09-16 04:00:00|30787.5|30782.7|30793|30788.2|30793.5|30788.7|30783|30778.2|50
1663301100000|2022-09-16 04:05:00|30792.5|30787.7|30787.5|30782.7|30794|30789.2|30786.5|30781.7|34
1663301400000|2022-09-16 04:10:00|30788|30783.2|30783|30778.2|30789|30784.2|30781.5|30776.7|56
1663301700000|2022-09-16 04:15:00|30783.5|30778.7|30780|30775.2|30784|30779.2|30775|30770.2|138
1663302000000|2022-09-16 04:20:00|30780.5|30775.7|30778.5|30773.7|30781|30776.2|30776|30771.2|30
1663302300000|2022-09-16 04:25:00|30778|30773.2|30777|30772.2|30783|30778.2|30775.5|30770.7|53
1663302600000|2022-09-16 04:30:00|30776.5|30771.7|30781.5|30776.7|30782|30777.2|30774|30769.2|90
1663302900000|2022-09-16 04:35:00|30782|30777.2|30781|30776.2|30786|30781.2|30780.5|30775.7|42
1663303200000|2022-09-16 04:40:00|30781.5|30776.7|30787.5|30782.7|30790|30785.2|30780.5|30775.7|45
1663303500000|2022-09-16 04:45:00|30788|30783.2|30791.5|30786.7|30791.5|30786.7|30780|30775.2|52
1663303800000|2022-09-16 04:50:00|30792|30787.2|30783|30778.2|30792.5|30787.7|30780|30775.2|82
1663304100000|2022-09-16 04:55:00|30782.5|30777.7|30792.5|30787.7|30793|30788.2|30782.5|30777.7|62
1663304400000|2022-09-16 05:00:00|30793|30788.2|30794|30789.2|30797|30792.2|30787.5|30782.7|69
1663304700000|2022-09-16 05:05:00|30791.5|30786.7|30797.5|30792.7|30803|30798.2|30789.5|30784.7|156
1663305000000|2022-09-16 05:10:00|30797|30792.2|30795|30790.2|30805.5|30800.7|30795|30790.2|80
1663305300000|2022-09-16 05:15:00|30795.5|30790.7|30792|30787.2|30798.5|30793.7|30790|30785.2|43
1663305600000|2022-09-16 05:20:00|30792.5|30787.7|30788.5|30783.7|30795|30790.2|30785|30780.2|52
1663305900000|2022-09-16 05:25:00|30788|30783.2|30799.5|30794.7|30800|30795.2|30787.5|30782.7|45
1663306200000|2022-09-16 05:30:00|30800|30795.2|30781.5|30776.7|30800.5|30795.7|30781|30776.2|56
1663306500000|2022-09-16 05:35:00|30781|30776.2|30780.5|30775.7|30784|30779.2|30776.5|30771.7|59
1663306800000|2022-09-16 05:40:00|30779.5|30774.7|30778|30773.2|30783.5|30778.7|30776|30771.2|210
1663307100000|2022-09-16 05:45:00|30778.5|30773.7|30777.5|30772.7|30781|30776.2|30775.5|30770.7|31
1663307400000|2022-09-16 05:50:00|30777|30772.2|30777|30772.2|30789|30784.2|30776|30771.2|116
1663307700000|2022-09-16 05:55:00|30777.5|30772.7|30772.5|30767.7|30781|30776.2|30772.5|30767.7|95
1663308000000|2022-09-16 06:00:00|30771.9|30768.3|30784.9|30781.3|30791.9|30788.3|30759.4|30755.8|324
1663308300000|2022-09-16 06:05:00|30785.9|30782.3|30807.9|30804.3|30814.9|30811.3|30785.9|30782.3|255
1663308600000|2022-09-16 06:10:00|30808.4|30804.8|30769.4|30765.8|30811.4|30807.8|30762.4|30758.8|222
1663308900000|2022-09-16 06:15:00|30769.9|30766.3|30791.4|30787.8|30795.9|30792.3|30763.4|30759.8|114
1663309200000|2022-09-16 06:20:00|30790.9|30787.3|30803.4|30799.8|30803.4|30799.8|30789.4|30785.8|99
1663309500000|2022-09-16 06:25:00|30802.9|30799.3|30780.4|30776.8|30802.9|30799.3|30778.9|30775.3|76
1663309800000|2022-09-16 06:30:00|30781.4|30777.8|30761.4|30757.8|30789.4|30785.8|30758.4|30754.8|254
1663310100000|2022-09-16 06:35:00|30761.9|30758.3|30764.9|30761.3|30779.9|30776.3|30756.4|30752.8|158
1663310400000|2022-09-16 06:40:00|30765.4|30761.8|30775.9|30772.3|30776.9|30773.3|30761.4|30757.8|151
1663310700000|2022-09-16 06:45:00|30776.4|30772.8|30764.4|30760.8|30777.4|30773.8|30764.4|30760.8|161
1663311000000|2022-09-16 06:50:00|30765.4|30761.8|30752.9|30749.3|30770.4|30766.8|30749.4|30745.8|218
1663311300000|2022-09-16 06:55:00|30752.4|30748.8|30756.9|30753.3|30761.4|30757.8|30741.4|30737.8|192
1663311600000|2022-09-16 07:00:00|30756.4|30752.8|30781.4|30777.8|30795.4|30791.8|30756.4|30752.8|489
1663311900000|2022-09-16 07:05:00|30779.9|30776.3|30782.4|30778.8|30786.4|30782.8|30773.4|30769.8|213
1663312200000|2022-09-16 07:10:00|30782.9|30779.3|30783.4|30779.8|30795.9|30792.3|30774.9|30771.3|227
1663312500000|2022-09-16 07:15:00|30782.9|30779.3|30756.4|30752.8|30795.9|30792.3|30754.4|30750.8|287
1663312800000|2022-09-16 07:20:00|30755.9|30752.3|30748.4|30744.8|30757.4|30753.8|30738.4|30734.8|270
1663313100000|2022-09-16 07:25:00|30747.9|30744.3|30766.4|30762.8|30769.4|30765.8|30741.9|30738.3|235
1663313400000|2022-09-16 07:30:00|30767.4|30763.8|30751.4|30747.8|30767.4|30763.8|30743.9|30740.3|249
1663313700000|2022-09-16 07:35:00|30751.9|30748.3|30737.9|30734.3|30761.9|30758.3|30732.9|30729.3|184
1663314000000|2022-09-16 07:40:00|30737.4|30733.8|30740.4|30736.8|30747.9|30744.3|30733.9|30730.3|296
1663314300000|2022-09-16 07:45:00|30738.4|30734.8|30722.9|30719.3|30742.9|30739.3|30720.4|30716.8|380
1663314600000|2022-09-16 07:50:00|30723.4|30719.8|30739.4|30735.8|30742.4|30738.8|30715.9|30712.3|504
1663314900000|2022-09-16 07:55:00|30739.9|30736.3|30744.9|30741.3|30756.4|30752.8|30733.4|30729.8|222
1663315200000|2022-09-16 08:00:00|30745.4|30741.8|30737.4|30733.8|30746.9|30743.3|30730.4|30726.8|359
1663315500000|2022-09-16 08:05:00|30737.9|30734.3|30732.4|30728.8|30748.9|30745.3|30730.4|30726.8|216
1663315800000|2022-09-16 08:10:00|30731.9|30728.3|30721.9|30718.3|30735.4|30731.8|30719.4|30715.8|325
1663316100000|2022-09-16 08:15:00|30722.4|30718.8|30719.9|30716.3|30725.4|30721.8|30712.4|30708.8|223
1663316400000|2022-09-16 08:20:00|30720.4|30716.8|30721.4|30717.8|30736.4|30732.8|30717.4|30713.8|291
1663316700000|2022-09-16 08:25:00|30721.9|30718.3|30715.4|30711.8|30722.9|30719.3|30711.4|30707.8|188
1663317000000|2022-09-16 08:30:00|30715.9|30712.3|30710.4|30706.8|30718.4|30714.8|30703.4|30699.8|402
1663317300000|2022-09-16 08:35:00|30709.9|30706.3|30706.4|30702.8|30714.9|30711.3|30705.9|30702.3|210
1663317600000|2022-09-16 08:40:00|30705.9|30702.3|30695.4|30691.8|30714.4|30710.8|30695.4|30691.8|188
1663317900000|2022-09-16 08:45:00|30695.9|30692.3|30692.9|30689.3|30697.4|30693.8|30687.9|30684.3|182
1663318200000|2022-09-16 08:50:00|30693.4|30689.8|30694.4|30690.8|30694.9|30691.3|30684.9|30681.3|219
1663318500000|2022-09-16 08:55:00|30693.9|30690.3|30705.9|30702.3|30711.4|30707.8|30691.4|30687.8|161
1663318800000|2022-09-16 09:00:00|30706.4|30702.8|30731.4|30727.8|30736.9|30733.3|30703.4|30699.8|277
1663319100000|2022-09-16 09:05:00|30730.9|30727.3|30722.4|30718.8|30739.9|30736.3|30716.4|30712.8|278
1663319400000|2022-09-16 09:10:00|30721.9|30718.3|30723.9|30720.3|30733.4|30729.8|30720.9|30717.3|146
1663319700000|2022-09-16 09:15:00|30724.4|30720.8|30722.9|30719.3|30727.9|30724.3|30715.4|30711.8|144
1663320000000|2022-09-16 09:20:00|30722.4|30718.8|30733.4|30729.8|30736.9|30733.3|30716.4|30712.8|112
1663320300000|2022-09-16 09:25:00|30733.9|30730.3|30713.9|30710.3|30733.9|30730.3|30712.4|30708.8|182
1663320600000|2022-09-16 09:30:00|30714.4|30710.8|30712.4|30708.8|30722.4|30718.8|30704.9|30701.3|227
1663320900000|2022-09-16 09:35:00|30711.9|30708.3|30716.4|30712.8|30724.4|30720.8|30708.4|30704.8|136
1663321200000|2022-09-16 09:40:00|30714.9|30711.3|30723.4|30719.8|30723.4|30719.8|30709.9|30706.3|104
1663321500000|2022-09-16 09:45:00|30723.9|30720.3|30692.9|30689.3|30723.9|30720.3|30689.4|30685.8|236
1663321800000|2022-09-16 09:50:00|30691.9|30688.3|30722.4|30718.8|30731.4|30727.8|30691.4|30687.8|372
1663322100000|2022-09-16 09:55:00|30722.9|30719.3|30708.4|30704.8|30735.4|30731.8|30707.9|30704.3|360
1663322400000|2022-09-16 10:00:00|30708.9|30705.3|30702.9|30699.3|30724.4|30720.8|30701.4|30697.8|236
1663322700000|2022-09-16 10:05:00|30703.4|30699.8|30704.4|30700.8|30712.4|30708.8|30701.4|30697.8|203
1663323000000|2022-09-16 10:10:00|30703.9|30700.3|30697.4|30693.8|30708.9|30705.3|30694.9|30691.3|108
1663323300000|2022-09-16 10:15:00|30696.9|30693.3|30708.4|30704.8|30708.4|30704.8|30690.4|30686.8|162
1663323600000|2022-09-16 10:20:00|30707.4|30703.8|30728.4|30724.8|30730.4|30726.8|30707.4|30703.8|201
1663323900000|2022-09-16 10:25:00|30727.9|30724.3|30729.9|30726.3|30731.4|30727.8|30717.4|30713.8|183
1663324200000|2022-09-16 10:30:00|30729.4|30725.8|30736.4|30732.8|30740.9|30737.3|30726.4|30722.8|237
1663324500000|2022-09-16 10:35:00|30736.9|30733.3|30757.4|30753.8|30759.4|30755.8|30736.9|30733.3|295
1663324800000|2022-09-16 10:40:00|30758.4|30754.8|30781.4|30777.8|30784.4|30780.8|30757.9|30754.3|371
1663325100000|2022-09-16 10:45:00|30782.4|30778.8|30764.4|30760.8|30787.9|30784.3|30761.9|30758.3|315
1663325400000|2022-09-16 10:50:00|30764.9|30761.3|30766.4|30762.8|30772.4|30768.8|30761.9|30758.3|131
1663325700000|2022-09-16 10:55:00|30766.9|30763.3|30780.9|30777.3|30788.9|30785.3|30765.4|30761.8|357
1663326000000|2022-09-16 11:00:00|30780.4|30776.8|30755.9|30752.3|30782.4|30778.8|30753.9|30750.3|330
1663326300000|2022-09-16 11:05:00|30756.4|30752.8|30746.4|30742.8|30763.9|30760.3|30739.9|30736.3|254
1663326600000|2022-09-16 11:10:00|30745.9|30742.3|30735.4|30731.8|30752.4|30748.8|30734.9|30731.3|197
1663326900000|2022-09-16 11:15:00|30735.9|30732.3|30733.4|30729.8|30736.4|30732.8|30724.4|30720.8|257
1663327200000|2022-09-16 11:20:00|30732.4|30728.8|30735.4|30731.8|30741.4|30737.8|30723.4|30719.8|220
1663327500000|2022-09-16 11:25:00|30735.9|30732.3|30753.4|30749.8|30754.4|30750.8|30735.9|30732.3|157
1663327800000|2022-09-16 11:30:00|30752.9|30749.3|30733.4|30729.8|30752.9|30749.3|30730.4|30726.8|325
1663328100000|2022-09-16 11:35:00|30732.9|30729.3|30755.4|30751.8|30755.4|30751.8|30731.4|30727.8|306
1663328400000|2022-09-16 11:40:00|30755.9|30752.3|30769.4|30765.8|30769.9|30766.3|30752.9|30749.3|290
1663328700000|2022-09-16 11:45:00|30768.9|30765.3|30746.4|30742.8|30771.4|30767.8|30735.9|30732.3|260
1663329000000|2022-09-16 11:50:00|30745.4|30741.8|30756.9|30753.3|30759.9|30756.3|30741.4|30737.8|178
1663329300000|2022-09-16 11:55:00|30756.4|30752.8|30745.9|30742.3|30760.4|30756.8|30745.4|30741.8|157
1663329600000|2022-09-16 12:00:00|30746.4|30742.8|30713.4|30709.8|30750.4|30746.8|30710.9|30707.3|487
1663329900000|2022-09-16 12:05:00|30714.4|30710.8|30720.9|30717.3|30732.4|30728.8|30713.9|30710.3|239
1663330200000|2022-09-16 12:10:00|30720.4|30716.8|30710.4|30706.8|30724.9|30721.3|30700.4|30696.8|446
1663330500000|2022-09-16 12:15:00|30709.4|30705.8|30709.4|30705.8|30720.4|30716.8|30701.4|30697.8|303
1663330800000|2022-09-16 12:20:00|30707.4|30703.8|30692.4|30688.8|30709.4|30705.8|30689.4|30685.8|415
1663331100000|2022-09-16 12:25:00|30693.4|30689.8|30684.4|30680.8|30701.4|30697.8|30675.9|30672.3|585
1663331400000|2022-09-16 12:30:00|30683.9|30680.3|30658.4|30654.8|30683.9|30680.3|30654.9|30651.3|842
1663331700000|2022-09-16 12:35:00|30657.9|30654.3|30659.9|30656.3|30666.4|30662.8|30652.9|30649.3|456
1663332000000|2022-09-16 12:40:00|30659.4|30655.8|30646.4|30642.8|30660.4|30656.8|30646.4|30642.8|583
1663332300000|2022-09-16 12:45:00|30645.9|30642.3|30628.9|30625.3|30653.9|30650.3|30623.4|30619.8|969
1663332600000|2022-09-16 12:50:00|30628.4|30624.8|30608.4|30604.8|30635.9|30632.3|30604.4|30600.8|767
1663332900000|2022-09-16 12:55:00|30609.9|30606.3|30561.9|30558.3|30614.9|30611.3|30548.4|30544.8|1322
1663333200000|2022-09-16 13:00:00|30561.4|30557.8|30551.4|30547.8|30568.4|30564.8|30546.4|30542.8|870
1663333500000|2022-09-16 13:05:00|30550.4|30546.8|30560.9|30557.3|30586.9|30583.3|30548.4|30544.8|1181
1663333800000|2022-09-16 13:10:00|30560.4|30556.8|30603.4|30599.8|30612.4|30608.8|30559.9|30556.3|995
1663334100000|2022-09-16 13:15:00|30602.4|30598.8|30622.9|30619.3|30625.4|30621.8|30585.4|30581.8|708
1663334400000|2022-09-16 13:20:00|30621.9|30618.3|30613.9|30610.3|30628.4|30624.8|30610.9|30607.3|804
1663334700000|2022-09-16 13:25:00|30606.4|30602.8|30607.4|30603.8|30612.9|30609.3|30557.9|30554.3|3306
1663335000000|2022-09-16 13:30:00|30606.8|30604.4|30563.8|30561.4|30649.8|30647.4|30554.8|30552.4|8023
1663335300000|2022-09-16 13:35:00|30560.3|30557.9|30660.8|30658.4|30666.8|30664.4|30546.3|30543.9|4934
1663335600000|2022-09-16 13:40:00|30658.8|30656.4|30603.8|30601.4|30660.8|30658.4|30587.3|30584.9|3431
1663335900000|2022-09-16 13:45:00|30604.8|30602.4|30640.3|30637.9|30663.3|30660.9|30601.8|30599.4|4217
1663336200000|2022-09-16 13:50:00|30638.3|30635.9|30613.8|30611.4|30670.8|30668.4|30593.8|30591.4|2779
1663336500000|2022-09-16 13:55:00|30614.3|30611.9|30583.3|30580.9|30625.3|30622.9|30544.8|30542.4|3135
1663336800000|2022-09-16 14:00:00|30584.3|30581.9|30605.8|30603.4|30648.8|30646.4|30584.3|30581.9|4329
1663337100000|2022-09-16 14:05:00|30606.8|30604.4|30651.8|30649.4|30717.8|30715.4|30596.3|30593.9|3804
1663337400000|2022-09-16 14:10:00|30650.8|30648.4|30752.8|30750.4|30775.3|30772.9|30647.3|30644.9|3860
1663337700000|2022-09-16 14:15:00|30752.3|30749.9|30705.3|30702.9|30767.8|30765.4|30698.8|30696.4|2386
1663338000000|2022-09-16 14:20:00|30704.8|30702.4|30740.3|30737.9|30749.8|30747.4|30676.8|30674.4|2561
1663338300000|2022-09-16 14:25:00|30737.8|30735.4|30722.8|30720.4|30764.8|30762.4|30710.8|30708.4|1785
1663338600000|2022-09-16 14:30:00|30722.3|30719.9|30761.3|30758.9|30771.3|30768.9|30718.3|30715.9|2424
1663338900000|2022-09-16 14:35:00|30760.8|30758.4|30761.3|30758.9|30809.3|30806.9|30741.3|30738.9|3140
1663339200000|2022-09-16 14:40:00|30759.3|30756.9|30724.8|30722.4|30791.8|30789.4|30724.3|30721.9|2010
1663339500000|2022-09-16 14:45:00|30724.3|30721.9|30680.3|30677.9|30747.8|30745.4|30672.8|30670.4|2697
1663339800000|2022-09-16 14:50:00|30679.8|30677.4|30712.8|30710.4|30743.8|30741.4|30674.8|30672.4|2844
1663340100000|2022-09-16 14:55:00|30711.8|30709.4|30642.3|30639.9|30715.8|30713.4|30638.3|30635.9|2613
1663340400000|2022-09-16 15:00:00|30642.8|30640.4|30655.8|30653.4|30681.8|30679.4|30633.8|30631.4|1552
1663340700000|2022-09-16 15:05:00|30654.8|30652.4|30676.3|30673.9|30707.8|30705.4|30650.3|30647.9|1429
1663341000000|2022-09-16 15:10:00|30676.8|30674.4|30656.8|30654.4|30677.3|30674.9|30636.8|30634.4|1250
1663341300000|2022-09-16 15:15:00|30656.3|30653.9|30702.8|30700.4|30720.8|30718.4|30637.3|30634.9|1287
1663341600000|2022-09-16 15:20:00|30703.8|30701.4|30654.8|30652.4|30703.8|30701.4|30639.3|30636.9|1099
1663341900000|2022-09-16 15:25:00|30654.3|30651.9|30630.8|30628.4|30673.3|30670.9|30623.8|30621.4|1400
1663342200000|2022-09-16 15:30:00|30630.3|30627.9|30660.8|30658.4|30664.8|30662.4|30617.8|30615.4|1206
1663342500000|2022-09-16 15:35:00|30658.8|30656.4|30605.8|30603.4|30672.3|30669.9|30589.8|30587.4|1755
1663342800000|2022-09-16 15:40:00|30605.3|30602.9|30633.3|30630.9|30642.3|30639.9|30598.8|30596.4|1004
1663343100000|2022-09-16 15:45:00|30632.8|30630.4|30627.8|30625.4|30641.8|30639.4|30611.8|30609.4|840
1663343400000|2022-09-16 15:50:00|30628.3|30625.9|30668.3|30665.9|30674.8|30672.4|30616.8|30614.4|1150
1663343700000|2022-09-16 15:55:00|30669.8|30667.4|30694.8|30692.4|30703.3|30700.9|30654.8|30652.4|1165
1663344000000|2022-09-16 16:00:00|30693.8|30691.4|30673.3|30670.9|30700.8|30698.4|30656.3|30653.9|787
1663344300000|2022-09-16 16:05:00|30673.8|30671.4|30633.8|30631.4|30691.8|30689.4|30628.3|30625.9|985
1663344600000|2022-09-16 16:10:00|30633.3|30630.9|30611.8|30609.4|30649.3|30646.9|30606.3|30603.9|738
1663344900000|2022-09-16 16:15:00|30612.3|30609.9|30592.8|30590.4|30623.3|30620.9|30572.8|30570.4|1159
1663345200000|2022-09-16 16:20:00|30592.3|30589.9|30569.8|30567.4|30592.3|30589.9|30553.3|30550.9|1136
1663345500000|2022-09-16 16:25:00|30569.3|30566.9|30568.8|30566.4|30583.8|30581.4|30548.3|30545.9|1019
1663345800000|2022-09-16 16:30:00|30568.3|30565.9|30578.3|30575.9|30589.8|30587.4|30557.8|30555.4|1021
1663346100000|2022-09-16 16:35:00|30578.8|30576.4|30570.8|30568.4|30596.3|30593.9|30557.8|30555.4|853
1663346400000|2022-09-16 16:40:00|30571.7|30569.3|30615.7|30613.3|30620.7|30618.3|30571.2|30568.8|992
1663346700000|2022-09-16 16:45:00|30615.2|30612.8|30635.7|30633.3|30635.7|30633.3|30596.7|30594.3|987
1663347000000|2022-09-16 16:50:00|30635.2|30632.8|30628.7|30626.3|30654.2|30651.8|30620.2|30617.8|803
1663347300000|2022-09-16 16:55:00|30629.2|30626.8|30646.7|30644.3|30659.7|30657.3|30617.7|30615.3|617
1663347600000|2022-09-16 17:00:00|30646.2|30643.8|30622.2|30619.8|30659.2|30656.8|30616.2|30613.8|821
1663347900000|2022-09-16 17:05:00|30623.7|30621.3|30609.7|30607.3|30629.7|30627.3|30588.2|30585.8|907
1663348200000|2022-09-16 17:10:00|30610.2|30607.8|30594.2|30591.8|30627.7|30625.3|30593.7|30591.3|631
1663348500000|2022-09-16 17:15:00|30593.7|30591.3|30601.7|30599.3|30620.7|30618.3|30587.7|30585.3|728
1663348800000|2022-09-16 17:20:00|30602.2|30599.8|30607.2|30604.8|30615.7|30613.3|30581.7|30579.3|606
1663349100000|2022-09-16 17:25:00|30608.7|30606.3|30606.2|30603.8|30612.7|30610.3|30587.7|30585.3|565
1663349400000|2022-09-16 17:30:00|30606.7|30604.3|30617.7|30615.3|30670.7|30668.3|30600.7|30598.3|1401
1663349700000|2022-09-16 17:35:00|30620.7|30618.3|30665.7|30663.3|30686.7|30684.3|30613.7|30611.3|998
1663350000000|2022-09-16 17:40:00|30664.7|30662.3|30652.7|30650.3|30671.7|30669.3|30643.7|30641.3|1011
1663350300000|2022-09-16 17:45:00|30652.2|30649.8|30610.7|30608.3|30653.7|30651.3|30603.2|30600.8|655
1663350600000|2022-09-16 17:50:00|30610.2|30607.8|30592.7|30590.3|30612.2|30609.8|30586.2|30583.8|643
1663350900000|2022-09-16 17:55:00|30591.7|30589.3|30611.7|30609.3|30621.7|30619.3|30582.7|30580.3|694
1663351200000|2022-09-16 18:00:00|30612.2|30609.8|30641.2|30638.8|30643.7|30641.3|30605.2|30602.8|953
1663351500000|2022-09-16 18:05:00|30640.7|30638.3|30634.7|30632.3|30651.7|30649.3|30614.2|30611.8|627
1663351800000|2022-09-16 18:10:00|30634.2|30631.8|30635.7|30633.3|30645.2|30642.8|30614.7|30612.3|519
1663352100000|2022-09-16 18:15:00|30636.2|30633.8|30627.2|30624.8|30664.7|30662.3|30618.7|30616.3|643
1663352400000|2022-09-16 18:20:00|30626.2|30623.8|30654.7|30652.3|30655.7|30653.3|30623.7|30621.3|634
1663352700000|2022-09-16 18:25:00|30654.2|30651.8|30737.7|30735.3|30756.7|30754.3|30653.2|30650.8|2541
1663353000000|2022-09-16 18:30:00|30738.2|30735.8|30737.7|30735.3|30738.7|30736.3|30692.7|30690.3|1360
1663353300000|2022-09-16 18:35:00|30736.7|30734.3|30715.2|30712.8|30750.7|30748.3|30695.7|30693.3|1092
1663353600000|2022-09-16 18:40:00|30714.7|30712.3|30710.7|30708.3|30732.7|30730.3|30685.2|30682.8|1149
1663353900000|2022-09-16 18:45:00|30710.2|30707.8|30771.2|30768.8|30783.7|30781.3|30710.2|30707.8|1268
1663354200000|2022-09-16 18:50:00|30770.7|30768.3|30786.7|30784.3|30790.2|30787.8|30746.7|30744.3|1029
1663354500000|2022-09-16 18:55:00|30787.2|30784.8|30764.7|30762.3|30790.2|30787.8|30749.7|30747.3|1123
1663354800000|2022-09-16 19:00:00|30762.7|30760.3|30808.7|30806.3|30812.7|30810.3|30759.7|30757.3|1238
1663355100000|2022-09-16 19:05:00|30809.2|30806.8|30821.7|30819.3|30854.7|30852.3|30807.7|30805.3|1897
1663355400000|2022-09-16 19:10:00|30822.2|30819.8|30766.7|30764.3|30823.7|30821.3|30755.7|30753.3|1523
1663355700000|2022-09-16 19:15:00|30765.7|30763.3|30760.2|30757.8|30795.7|30793.3|30739.2|30736.8|1550
1663356000000|2022-09-16 19:20:00|30758.4|30756|30793.4|30791|30842.4|30840|30754.9|30752.5|1925
1663356300000|2022-09-16 19:25:00|30793.9|30791.5|30763.4|30761|30805.4|30803|30737.9|30735.5|1640
1663356600000|2022-09-16 19:30:00|30763.9|30761.5|30752.9|30750.5|30791.9|30789.5|30706.9|30704.5|2519
1663356900000|2022-09-16 19:35:00|30752.4|30750|30826.4|30824|30826.4|30824|30738.9|30736.5|1906
1663357200000|2022-09-16 19:40:00|30827.9|30825.5|30849.9|30847.5|30860.4|30858|30816.9|30814.5|1904
1663357500000|2022-09-16 19:45:00|30848.9|30846.5|30837.4|30835|30852.9|30850.5|30781.9|30779.5|1992
1663357800000|2022-09-16 19:50:00|30837.9|30835.5|30831.9|30829.5|30868.9|30866.5|30820.4|30818|3021
1663358100000|2022-09-16 19:55:00|30832.4|30830|30810.9|30808.5|30856.4|30854|30803.9|30801.5|4359
1663358400000|2022-09-16 20:00:00|30812.1|30807.3|30835.1|30830.3|30836.6|30831.8|30801.6|30796.8|1308
1663358700000|2022-09-16 20:05:00|30835.6|30830.8|30861.1|30856.3|30862.1|30857.3|30825.1|30820.3|719
1663359000000|2022-09-16 20:10:00|30860.6|30855.8|30857.1|30852.3|30864.1|30859.3|30845.1|30840.3|289
1663359300000|2022-09-16 20:15:00|30857.6|30852.8|30859.6|30854.8|30863.1|30858.3|30849.1|30844.3|192
1663359600000|2022-09-16 20:20:00|30859.1|30854.3|30845.1|30840.3|30866.1|30861.3|30840.6|30835.8|194
1663359900000|2022-09-16 20:25:00|30845.6|30840.8|30848.6|30843.8|30853.1|30848.3|30842.6|30837.8|95
1663360200000|2022-09-16 20:30:00|30848.1|30843.3|30848.6|30843.8|30853.1|30848.3|30842.6|30837.8|170
1663360500000|2022-09-16 20:35:00|30849.1|30844.3|30857.6|30852.8|30864.6|30859.8|30848.1|30843.3|131
1663360800000|2022-09-16 20:40:00|30857.1|30852.3|30856.6|30851.8|30867.1|30862.3|30855.1|30850.3|261
1663361100000|2022-09-16 20:45:00|30856.1|30851.3|30855.6|30850.8|30869.6|30864.8|30848.1|30843.3|252
1663361400000|2022-09-16 20:50:00|30855.1|30850.3|30879.6|30874.8|30885.1|30880.3|30853.1|30848.3|248
1663361700000|2022-09-16 20:55:00|30879.1|30874.3|30910.3|30900.5|30921.4|30911.6|30879.1|30874.3|416
1663538400000|2022-09-18 22:00:00|30816.1|30811.3|30870.1|30865.3|30873.1|30868.3|30816.1|30811.3|395
1663538700000|2022-09-18 22:05:00|30870.6|30865.8|30824.1|30819.3|30873.6|30868.8|30807.6|30802.8|310
1663539000000|2022-09-18 22:10:00|30826.1|30821.3|30833.1|30828.3|30841.6|30836.8|30825.6|30820.8|103
1663539300000|2022-09-18 22:15:00|30833.6|30828.8|30846.1|30841.3|30850.6|30845.8|30829.1|30824.3|76
1663539600000|2022-09-18 22:20:00|30846.6|30841.8|30833.6|30828.8|30847.1|30842.3|30831.1|30826.3|76
1663539900000|2022-09-18 22:25:00|30834.1|30829.3|30835.1|30830.3|30842.1|30837.3|30828.6|30823.8|63
1663540200000|2022-09-18 22:30:00|30834.6|30829.8|30828.1|30823.3|30835.1|30830.3|30825.1|30820.3|52
1663540500000|2022-09-18 22:35:00|30827.6|30822.8|30832.6|30827.8|30832.6|30827.8|30822.6|30817.8|46
1663540800000|2022-09-18 22:40:00|30832.1|30827.3|30838.1|30833.3|30850.1|30845.3|30831.1|30826.3|81
1663541100000|2022-09-18 22:45:00|30838.6|30833.8|30876.1|30871.3|30876.1|30871.3|30837.1|30832.3|152
1663541400000|2022-09-18 22:50:00|30876.6|30871.8|30867.1|30862.3|30876.6|30871.8|30860.6|30855.8|118
1663541700000|2022-09-18 22:55:00|30866.6|30861.8|30869.6|30864.8|30874.6|30869.8|30863.6|30858.8|80
1663542000000|2022-09-18 23:00:00|30869.1|30864.3|30882.6|30877.8|30890.6|30885.8|30856.6|30851.8|129
1663542300000|2022-09-18 23:05:00|30882.1|30877.3|30874.6|30869.8|30883.6|30878.8|30872.6|30867.8|51
1663542600000|2022-09-18 23:10:00|30875.1|30870.3|30877.6|30872.8|30879.1|30874.3|30872.1|30867.3|29
1663542900000|2022-09-18 23:15:00|30877.1|30872.3|30868.1|30863.3|30879.1|30874.3|30867.1|30862.3|55
1663543200000|2022-09-18 23:20:00|30867.6|30862.8|30879.1|30874.3|30882.1|30877.3|30867.1|30862.3|45
1663543500000|2022-09-18 23:25:00|30879.6|30874.8|30865.6|30860.8|30887.1|30882.3|30857.1|30852.3|99
1663543800000|2022-09-18 23:30:00|30864.1|30859.3|30848.6|30843.8|30867.6|30862.8|30847.1|30842.3|82
1663544100000|2022-09-18 23:35:00|30848.1|30843.3|30848.1|30843.3|30862.1|30857.3|30847.1|30842.3|90
1663544400000|2022-09-18 23:40:00|30850.1|30845.3|30865.1|30860.3|30866.6|30861.8|30848.6|30843.8|80
1663544700000|2022-09-18 23:45:00|30865.6|30860.8|30858.1|30853.3|30872.6|30867.8|30856.6|30851.8|86
1663545000000|2022-09-18 23:50:00|30858.6|30853.8|30854.6|30849.8|30864.1|30859.3|30851.6|30846.8|39
1663545300000|2022-09-18 23:55:00|30854.1|30849.3|30859.1|30854.3|30863.6|30858.8|30853.1|30848.3|29
1663545600000|2022-09-19 00:00:00|30859.6|30854.8|30878.1|30873.3|30882.6|30877.8|30856.6|30851.8|134
1663545900000|2022-09-19 00:05:00|30879.1|30874.3|30861.6|30856.8|30885.6|30880.8|30856.6|30851.8|142
1663546200000|2022-09-19 00:10:00|30861.1|30856.3|30860.1|30855.3|30866.1|30861.3|30854.6|30849.8|52
1663546500000|2022-09-19 00:15:00|30859.6|30854.8|30870.6|30865.8|30872.1|30867.3|30857.1|30852.3|41
1663546800000|2022-09-19 00:20:00|30870.1|30865.3|30869.6|30864.8|30878.6|30873.8|30863.6|30858.8|60
1663547100000|2022-09-19 00:25:00|30869.1|30864.3|30878.6|30873.8|30890.1|30885.3|30868.6|30863.8|139
1663547400000|2022-09-19 00:30:00|30879.1|30874.3|30883.1|30878.3|30883.1|30878.3|30870.1|30865.3|51
1663547700000|2022-09-19 00:35:00|30882.6|30877.8|30876.1|30871.3|30885.1|30880.3|30876.1|30871.3|50
1663548000000|2022-09-19 00:40:00|30876.6|30871.8|30884.1|30879.3|30890.1|30885.3|30871.6|30866.8|86
1663548300000|2022-09-19 00:45:00|30882.6|30877.8|30878.6|30873.8|30887.1|30882.3|30877.6|30872.8|76
1663548600000|2022-09-19 00:50:00|30878.1|30873.3|30871.6|30866.8|30880.6|30875.8|30867.6|30862.8|50
1663548900000|2022-09-19 00:55:00|30872.1|30867.3|30870.1|30865.3|30876.1|30871.3|30868.6|30863.8|38
1663549200000|2022-09-19 01:00:00|30870.6|30865.8|30875.6|30870.8|30876.1|30871.3|30862.6|30857.8|78
1663549500000|2022-09-19 01:05:00|30875.1|30870.3|30882.6|30877.8|30886.6|30881.8|30875.1|30870.3|42
1663549800000|2022-09-19 01:10:00|30883.1|30878.3|30879.1|30874.3|30889.1|30884.3|30878.1|30873.3|36
1663550100000|2022-09-19 01:15:00|30878.6|30873.8|30874.1|30869.3|30885.1|30880.3|30872.1|30867.3|73
1663550400000|2022-09-19 01:20:00|30874.6|30869.8|30860.6|30855.8|30879.6|30874.8|30858.1|30853.3|84
1663550700000|2022-09-19 01:25:00|30861.1|30856.3|30865.6|30860.8|30867.1|30862.3|30850.6|30845.8|87
1663551000000|2022-09-19 01:30:00|30866.1|30861.3|30849.1|30844.3|30870.1|30865.3|30848.1|30843.3|63
1663551300000|2022-09-19 01:35:00|30849.6|30844.8|30846.1|30841.3|30852.1|30847.3|30839.1|30834.3|105
1663551600000|2022-09-19 01:40:00|30846.6|30841.8|30865.6|30860.8|30873.1|30868.3|30846.1|30841.3|153
1663551900000|2022-09-19 01:45:00|30866.1|30861.3|30875.6|30870.8|30876.1|30871.3|30865.6|30860.8|53
1663552200000|2022-09-19 01:50:00|30875.1|30870.3|30873.1|30868.3|30880.1|30875.3|30871.1|30866.3|57
1663552500000|2022-09-19 01:55:00|30872.6|30867.8|30875.6|30870.8|30878.1|30873.3|30866.1|30861.3|60
1663552800000|2022-09-19 02:00:00|30876.1|30871.3|30864.1|30859.3|30877.6|30872.8|30864.1|30859.3|42
1663553100000|2022-09-19 02:05:00|30864.6|30859.8|30854.1|30849.3|30864.6|30859.8|30854.1|30849.3|43
1663553400000|2022-09-19 02:10:00|30854.6|30849.8|30827.1|30822.3|30858.6|30853.8|30827.1|30822.3|186
1663553700000|2022-09-19 02:15:00|30826.6|30821.8|30787.1|30782.3|30829.6|30824.8|30780.1|30775.3|435
1663554000000|2022-09-19 02:20:00|30787.6|30782.8|30772.1|30767.3|30788.1|30783.3|30770.6|30765.8|154
1663554300000|2022-09-19 02:25:00|30771.6|30766.8|30751.6|30746.8|30775.1|30770.3|30727.6|30722.8|404
1663554600000|2022-09-19 02:30:00|30752.1|30747.3|30751.1|30746.3|30756.1|30751.3|30726.6|30721.8|209
1663554900000|2022-09-19 02:35:00|30751.6|30746.8|30756.1|30751.3|30762.6|30757.8|30751.1|30746.3|66
1663555200000|2022-09-19 02:40:00|30756.6|30751.8|30759.6|30754.8|30764.6|30759.8|30753.1|30748.3|57
1663555500000|2022-09-19 02:45:00|30760.1|30755.3|30775.1|30770.3|30775.1|30770.3|30760.1|30755.3|65
1663555800000|2022-09-19 02:50:00|30774.6|30769.8|30778.6|30773.8|30783.1|30778.3|30772.1|30767.3|69
1663556100000|2022-09-19 02:55:00|30778.1|30773.3|30780.6|30775.8|30783.1|30778.3|30773.6|30768.8|39
1663556400000|2022-09-19 03:00:00|30781.6|30776.8|30766.1|30761.3|30781.6|30776.8|30764.6|30759.8|81
1663556700000|2022-09-19 03:05:00|30766.6|30761.8|30766.6|30761.8|30769.1|30764.3|30754.6|30749.8|73
1663557000000|2022-09-19 03:10:00|30767.1|30762.3|30778.1|30773.3|30779.1|30774.3|30766.6|30761.8|42
1663557300000|2022-09-19 03:15:00|30777.6|30772.8|30784.6|30779.8|30784.6|30779.8|30777.1|30772.3|12
1663557600000|2022-09-19 03:20:00|30785.1|30780.3|30784.6|30779.8|30785.6|30780.8|30777.6|30772.8|19
1663557900000|2022-09-19 03:25:00|30785.1|30780.3|30790.1|30785.3|30795.1|30790.3|30785.1|30780.3|85
1663558200000|2022-09-19 03:30:00|30790.6|30785.8|30781.6|30776.8|30791.1|30786.3|30775.1|30770.3|160
1663558500000|2022-09-19 03:35:00|30782.1|30777.3|30783.1|30778.3|30786.1|30781.3|30780.1|30775.3|8
1663558800000|2022-09-19 03:40:00|30782.6|30777.8|30773.6|30768.8|30785.1|30780.3|30772.1|30767.3|42
1663559100000|2022-09-19 03:45:00|30774.6|30769.8|30780.1|30775.3|30783.6|30778.8|30772.1|30767.3|75
1663559400000|2022-09-19 03:50:00|30780.6|30775.8|30774.6|30769.8|30781.1|30776.3|30774.6|30769.8|25
1663559700000|2022-09-19 03:55:00|30774.1|30769.3|30780.6|30775.8|30780.6|30775.8|30773.1|30768.3|18
1663560000000|2022-09-19 04:00:00|30781.1|30776.3|30788.6|30783.8|30791.1|30786.3|30780.1|30775.3|32
1663560300000|2022-09-19 04:05:00|30789.1|30784.3|30775.1|30770.3|30789.1|30784.3|30774.1|30769.3|17
1663560600000|2022-09-19 04:10:00|30774.6|30769.8|30763.1|30758.3|30775.1|30770.3|30760.6|30755.8|71
1663560900000|2022-09-19 04:15:00|30763.6|30758.8|30776.6|30771.8|30779.1|30774.3|30763.1|30758.3|20
1663561200000|2022-09-19 04:20:00|30776.1|30771.3|30783.1|30778.3|30785.1|30780.3|30775.6|30770.8|42
1663561500000|2022-09-19 04:25:00|30783.6|30778.8|30779.1|30774.3|30784.6|30779.8|30774.6|30769.8|32
1663561800000|2022-09-19 04:30:00|30779.6|30774.8|30783.1|30778.3|30786.1|30781.3|30777.6|30772.8|42
1663562100000|2022-09-19 04:35:00|30783.6|30778.8|30783.6|30778.8|30791.1|30786.3|30783.1|30778.3|35
1663562400000|2022-09-19 04:40:00|30784.1|30779.3|30783.1|30778.3|30784.6|30779.8|30780.1|30775.3|17
1663562700000|2022-09-19 04:45:00|30780.1|30775.3|30782.6|30777.8|30786.1|30781.3|30775.1|30770.3|54
1663563000000|2022-09-19 04:50:00|30783.1|30778.3|30780.6|30775.8|30787.6|30782.8|30777.6|30772.8|50
1663563300000|2022-09-19 04:55:00|30780.1|30775.3|30784.1|30779.3|30787.1|30782.3|30780.1|30775.3|39
1663563600000|2022-09-19 05:00:00|30784.6|30779.8|30777.1|30772.3|30785.1|30780.3|30773.1|30768.3|58
1663563900000|2022-09-19 05:05:00|30777.6|30772.8|30781.1|30776.3|30787.1|30782.3|30775.6|30770.8|37
1663564200000|2022-09-19 05:10:00|30782.1|30777.3|30787.1|30782.3|30788.6|30783.8|30769.1|30764.3|97
1663564500000|2022-09-19 05:15:00|30786.6|30781.8|30791.6|30786.8|30798.1|30793.3|30784.6|30779.8|70
1663564800000|2022-09-19 05:20:00|30791.1|30786.3|30792.6|30787.8|30798.1|30793.3|30787.1|30782.3|109
1663565100000|2022-09-19 05:25:00|30793.1|30788.3|30779.1|30774.3|30794.1|30789.3|30778.1|30773.3|29
1663565400000|2022-09-19 05:30:00|30779.6|30774.8|30779.1|30774.3|30785.1|30780.3|30774.1|30769.3|52
1663565700000|2022-09-19 05:35:00|30778.6|30773.8|30769.1|30764.3|30780.1|30775.3|30765.1|30760.3|69
1663566000000|2022-09-19 05:40:00|30769.6|30764.8|30771.1|30766.3|30776.1|30771.3|30760.6|30755.8|74
1663566300000|2022-09-19 05:45:00|30770.6|30765.8|30770.1|30765.3|30777.1|30772.3|30762.6|30757.8|59
1663566600000|2022-09-19 05:50:00|30769.6|30764.8|30755.1|30750.3|30772.6|30767.8|30755.1|30750.3|43
1663566900000|2022-09-19 05:55:00|30754.6|30749.8|30732.6|30727.8|30760.6|30755.8|30731.6|30726.8|157
1663567200000|2022-09-19 06:00:00|30732|30728.4|30706.5|30702.9|30732|30728.4|30699.5|30695.9|387
1663567500000|2022-09-19 06:05:00|30707|30703.4|30695|30691.4|30710.5|30706.9|30686.5|30682.9|205
1663567800000|2022-09-19 06:10:00|30695.5|30691.9|30668.5|30664.9|30698|30694.4|30666.5|30662.9|287
1663568100000|2022-09-19 06:15:00|30669|30665.4|30707|30703.4|30707.5|30703.9|30667.5|30663.9|248
1663568400000|2022-09-19 06:20:00|30706.5|30702.9|30713.5|30709.9|30715.5|30711.9|30699.5|30695.9|172
1663568700000|2022-09-19 06:25:00|30714|30710.4|30709.5|30705.9|30724.5|30720.9|30709.5|30705.9|102
1663569000000|2022-09-19 06:30:00|30710.5|30706.9|30723.5|30719.9|30723.5|30719.9|30699.5|30695.9|111
1663569300000|2022-09-19 06:35:00|30723|30719.4|30712.5|30708.9|30725|30721.4|30707.5|30703.9|87
1663569600000|2022-09-19 06:40:00|30712|30708.4|30693|30689.4|30713|30709.4|30691|30687.4|116
1663569900000|2022-09-19 06:45:00|30693.5|30689.9|30704|30700.4|30705|30701.4|30686|30682.4|118
1663570200000|2022-09-19 06:50:00|30704.5|30700.9|30708.5|30704.9|30715.5|30711.9|30702|30698.4|69
1663570500000|2022-09-19 06:55:00|30708|30704.4|30714|30710.4|30714|30710.4|30696.5|30692.9|107
1663570800000|2022-09-19 07:00:00|30711.5|30707.9|30651.5|30647.9|30711.5|30707.9|30649.5|30645.9|438
1663571100000|2022-09-19 07:05:00|30651|30647.4|30641|30637.4|30654.5|30650.9|30613|30609.4|405
1663571400000|2022-09-19 07:10:00|30640.5|30636.9|30642.5|30638.9|30657|30653.4|30635.5|30631.9|266
1663571700000|2022-09-19 07:15:00|30642|30638.4|30661|30657.4|30667.5|30663.9|30628.5|30624.9|456
1663572000000|2022-09-19 07:20:00|30660.5|30656.9|30633.5|30629.9|30662.5|30658.9|30629.5|30625.9|223
1663572300000|2022-09-19 07:25:00|30633|30629.4|30625.5|30621.9|30633.5|30629.9|30611.5|30607.9|280
1663572600000|2022-09-19 07:30:00|30626|30622.4|30619.5|30615.9|30632.5|30628.9|30609.5|30605.9|313
1663572900000|2022-09-19 07:35:00|30617|30613.4|30633.5|30629.9|30637|30633.4|30616|30612.4|165
1663573200000|2022-09-19 07:40:00|30634|30630.4|30640.5|30636.9|30655.5|30651.9|30630|30626.4|180
1663573500000|2022-09-19 07:45:00|30639.5|30635.9|30645.5|30641.9|30655.5|30651.9|30639.5|30635.9|123
1663573800000|2022-09-19 07:50:00|30646|30642.4|30639.5|30635.9|30659|30655.4|30623.5|30619.9|270
1663574100000|2022-09-19 07:55:00|30639|30635.4|30610|30606.4|30643.5|30639.9|30606.5|30602.9|269
1663574400000|2022-09-19 08:00:00|30610.5|30606.9|30624.5|30620.9|30625|30621.4|30591.5|30587.9|653
1663574700000|2022-09-19 08:05:00|30624|30620.4|30642.5|30638.9|30652|30648.4|30618.5|30614.9|410
1663575000000|2022-09-19 08:10:00|30643|30639.4|30658.5|30654.9|30661|30657.4|30642.5|30638.9|440
1663575300000|2022-09-19 08:15:00|30659|30655.4|30644.5|30640.9|30664|30660.4|30644.5|30640.9|258
1663575600000|2022-09-19 08:20:00|30645|30641.4|30642|30638.4|30649.5|30645.9|30639.5|30635.9|182
1663575900000|2022-09-19 08:25:00|30641.5|30637.9|30655.5|30651.9|30669|30665.4|30641.5|30637.9|276
1663576200000|2022-09-19 08:30:00|30656|30652.4|30650|30646.4|30662.5|30658.9|30643|30639.4|176
1663576500000|2022-09-19 08:35:00|30649.5|30645.9|30633.5|30629.9|30652.5|30648.9|30633|30629.4|116
1663576800000|2022-09-19 08:40:00|30633|30629.4|30631|30627.4|30634.5|30630.9|30625.5|30621.9|151
1663577100000|2022-09-19 08:45:00|30631.5|30627.9|30617|30613.4|30631.5|30627.9|30606.5|30602.9|234
1663577400000|2022-09-19 08:50:00|30617.5|30613.9|30607.5|30603.9|30626.5|30622.9|30605.5|30601.9|192
1663577700000|2022-09-19 08:55:00|30607|30603.4|30575|30571.4|30607|30603.4|30571.5|30567.9|551
1663578000000|2022-09-19 09:00:00|30575.5|30571.9|30597.5|30593.9|30598.5|30594.9|30574.5|30570.9|277
1663578300000|2022-09-19 09:05:00|30597|30593.4|30600.5|30596.9|30611|30607.4|30584.5|30580.9|174
1663578600000|2022-09-19 09:10:00|30600|30596.4|30584.5|30580.9|30602.5|30598.9|30580.5|30576.9|163
1663578900000|2022-09-19 09:15:00|30584|30580.4|30548.5|30544.9|30590.5|30586.9|30543.5|30539.9|411
1663579200000|2022-09-19 09:20:00|30549.5|30545.9|30562.5|30558.9|30563.5|30559.9|30545|30541.4|283
1663579500000|2022-09-19 09:25:00|30562|30558.4|30558|30554.4|30571.5|30567.9|30555.5|30551.9|143
1663579800000|2022-09-19 09:30:00|30558.5|30554.9|30535|30531.4|30559|30555.4|30526.5|30522.9|493
1663580100000|2022-09-19 09:35:00|30535.5|30531.9|30547.5|30543.9|30550|30546.4|30533.5|30529.9|238
1663580400000|2022-09-19 09:40:00|30548|30544.4|30526|30522.4|30555|30551.4|30521.5|30517.9|293
1663580700000|2022-09-19 09:45:00|30526.5|30522.9|30531.5|30527.9|30536.5|30532.9|30524.5|30520.9|138
1663581000000|2022-09-19 09:50:00|30532|30528.4|30542.5|30538.9|30551.5|30547.9|30531.5|30527.9|256
1663581300000|2022-09-19 09:55:00|30542|30538.4|30545.5|30541.9|30556|30552.4|30539.5|30535.9|223
1663581600000|2022-09-19 10:00:00|30546|30542.4|30519|30515.4|30551|30547.4|30517.5|30513.9|302
1663581900000|2022-09-19 10:05:00|30519.5|30515.9|30505|30501.4|30522.5|30518.9|30494|30490.4|496
1663582200000|2022-09-19 10:10:00|30504.5|30500.9|30499|30495.4|30516.5|30512.9|30498.5|30494.9|251
1663582500000|2022-09-19 10:15:00|30498.5|30494.9|30508.5|30504.9|30509.5|30505.9|30488.5|30484.9|314
1663582800000|2022-09-19 10:20:00|30508|30504.4|30530.5|30526.9|30537|30533.4|30507|30503.4|253
1663583100000|2022-09-19 10:25:00|30530|30526.4|30537.5|30533.9|30540|30536.4|30530|30526.4|147
1663583400000|2022-09-19 10:30:00|30538|30534.4|30548.5|30544.9|30554.5|30550.9|30533|30529.4|244
1663583700000|2022-09-19 10:35:00|30548|30544.4|30540|30536.4|30560|30556.4|30539|30535.4|136
1663584000000|2022-09-19 10:40:00|30540.5|30536.9|30554.5|30550.9|30555.5|30551.9|30537|30533.4|136
1663584300000|2022-09-19 10:45:00|30554|30550.4|30568.5|30564.9|30569.5|30565.9|30549.5|30545.9|241
1663584600000|2022-09-19 10:50:00|30568|30564.4|30551.5|30547.9|30570.5|30566.9|30551.5|30547.9|194
1663584900000|2022-09-19 10:55:00|30552|30548.4|30567.5|30563.9|30569|30565.4|30550|30546.4|200
1663585200000|2022-09-19 11:00:00|30567|30563.4|30574.5|30570.9|30581.5|30577.9|30566|30562.4|275
1663585500000|2022-09-19 11:05:00|30575|30571.4|30591.5|30587.9|30601|30597.4|30572.5|30568.9|376
1663585800000|2022-09-19 11:10:00|30591|30587.4|30590.5|30586.9|30597.5|30593.9|30578.5|30574.9|223
1663586100000|2022-09-19 11:15:00|30591|30587.4|30585.5|30581.9|30602.5|30598.9|30584.5|30580.9|162
1663586400000|2022-09-19 11:20:00|30585|30581.4|30561.5|30557.9|30589.5|30585.9|30559.5|30555.9|311
1663586700000|2022-09-19 11:25:00|30561|30557.4|30553|30549.4|30572|30568.4|30551.5|30547.9|214
1663587000000|2022-09-19 11:30:00|30552.5|30548.9|30565|30561.4|30565.5|30561.9|30552|30548.4|175
1663587300000|2022-09-19 11:35:00|30564.5|30560.9|30576.5|30572.9|30584|30580.4|30563|30559.4|199
1663587600000|2022-09-19 11:40:00|30577|30573.4|30559.5|30555.9|30584|30580.4|30557.5|30553.9|179
1663587900000|2022-09-19 11:45:00|30559|30555.4|30556.5|30552.9|30569|30565.4|30555.5|30551.9|129
1663588200000|2022-09-19 11:50:00|30557|30553.4|30572.5|30568.9|30574.5|30570.9|30555|30551.4|157
1663588500000|2022-09-19 11:55:00|30573|30569.4|30532.5|30528.9|30573.5|30569.9|30529|30525.4|286
1663588800000|2022-09-19 12:00:00|30533|30529.4|30550.5|30546.9|30556.5|30552.9|30530.5|30526.9|222
1663589100000|2022-09-19 12:05:00|30551|30547.4|30581.5|30577.9|30585.5|30581.9|30551|30547.4|362
1663589400000|2022-09-19 12:10:00|30581|30577.4|30565.5|30561.9|30591.5|30587.9|30561|30557.4|334
1663589700000|2022-09-19 12:15:00|30566|30562.4|30545.5|30541.9|30566.5|30562.9|30539.5|30535.9|199
1663590000000|2022-09-19 12:20:00|30546|30542.4|30553|30549.4|30558|30554.4|30535|30531.4|284
1663590300000|2022-09-19 12:25:00|30553.5|30549.9|30562.5|30558.9|30572.5|30568.9|30550.5|30546.9|354
1663590600000|2022-09-19 12:30:00|30563|30559.4|30557.5|30553.9|30573.5|30569.9|30546.5|30542.9|396
1663590900000|2022-09-19 12:35:00|30557|30553.4|30584.5|30580.9|30584.5|30580.9|30551.5|30547.9|368
1663591200000|2022-09-19 12:40:00|30583.5|30579.9|30588.5|30584.9|30592.5|30588.9|30573|30569.4|367
1663591500000|2022-09-19 12:45:00|30588|30584.4|30606.5|30602.9|30606.5|30602.9|30587.5|30583.9|335
1663591800000|2022-09-19 12:50:00|30606|30602.4|30604.5|30600.9|30623|30619.4|30597|30593.4|552
1663592100000|2022-09-19 12:55:00|30605|30601.4|30594.5|30590.9|30613|30609.4|30590|30586.4|447
1663592400000|2022-09-19 13:00:00|30594|30590.4|30597.5|30593.9|30606.5|30602.9|30584|30580.4|594
1663592700000|2022-09-19 13:05:00|30598|30594.4|30592|30588.4|30606|30602.4|30581|30577.4|397
1663593000000|2022-09-19 13:10:00|30591|30587.4|30595|30591.4|30595.5|30591.9|30581.5|30577.9|363
1663593300000|2022-09-19 13:15:00|30594.5|30590.9|30574|30570.4|30603.5|30599.9|30573|30569.4|537
1663593600000|2022-09-19 13:20:00|30573.5|30569.9|30555.5|30551.9|30574.5|30570.9|30546|30542.4|700
1663593900000|2022-09-19 13:25:00|30555|30551.4|30538.5|30534.9|30563.5|30559.9|30536|30532.4|1137
1663594200000|2022-09-19 13:30:00|30537.9|30535.5|30609.9|30607.5|30640.4|30638|30535.4|30533|6170
1663594500000|2022-09-19 13:35:00|30611.4|30609|30636.9|30634.5|30641.4|30639|30592.4|30590|2676
1663594800000|2022-09-19 13:40:00|30637.4|30635|30692.4|30690|30709.9|30707.5|30637.4|30635|3532
1663595100000|2022-09-19 13:45:00|30693.4|30691|30715.4|30713|30720.4|30718|30683.9|30681.5|2678
1663595400000|2022-09-19 13:50:00|30714.9|30712.5|30743.4|30741|30781.4|30779|30713.4|30711|2782
1663595700000|2022-09-19 13:55:00|30743.9|30741.5|30743.9|30741.5|30758.9|30756.5|30725.9|30723.5|1865
1663596000000|2022-09-19 14:00:00|30745.9|30743.5|30706.4|30704|30745.9|30743.5|30694.4|30692|1977
1663596300000|2022-09-19 14:05:00|30705.9|30703.5|30759.4|30757|30770.4|30768|30702.4|30700|1724
1663596600000|2022-09-19 14:10:00|30758.4|30756|30819.9|30817.5|30857.9|30855.5|30752.4|30750|2796
1663596900000|2022-09-19 14:15:00|30822.9|30820.5|30786.9|30784.5|30834.9|30832.5|30781.9|30779.5|1750
1663597200000|2022-09-19 14:20:00|30787.4|30785|30811.9|30809.5|30811.9|30809.5|30759.4|30757|2076
1663597500000|2022-09-19 14:25:00|30813.9|30811.5|30850.4|30848|30855.9|30853.5|30813.9|30811.5|1997
1663597800000|2022-09-19 14:30:00|30851.4|30849|30849.4|30847|30870.9|30868.5|30821.4|30819|2226
1663598100000|2022-09-19 14:35:00|30850.4|30848|30906.9|30904.5|30911.9|30909.5|30850.4|30848|2660
1663598400000|2022-09-19 14:40:00|30904.9|30902.5|30930.4|30928|30950.4|30948|30902.4|30900|2908
1663598700000|2022-09-19 14:45:00|30929.9|30927.5|30907.4|30905|30951.4|30949|30902.4|30900|1676
1663599000000|2022-09-19 14:50:00|30905.9|30903.5|30864.9|30862.5|30907.4|30905|30863.4|30861|1746
1663599300000|2022-09-19 14:55:00|30865.4|30863|30873.9|30871.5|30891.4|30889|30857.4|30855|1198
1663599600000|2022-09-19 15:00:00|30874.4|30872|30894.9|30892.5|30936.4|30934|30869.9|30867.5|1838
1663599900000|2022-09-19 15:05:00|30894.4|30892|30886.4|30884|30916.4|30914|30875.9|30873.5|991
1663600200000|2022-09-19 15:10:00|30885.9|30883.5|30866.4|30864|30905.4|30903|30858.4|30856|1340
1663600500000|2022-09-19 15:15:00|30866.9|30864.5|30875.4|30873|30919.9|30917.5|30852.4|30850|1488
1663600800000|2022-09-19 15:20:00|30873.9|30871.5|30839.9|30837.5|30875.4|30873|30826.4|30824|1739
1663601100000|2022-09-19 15:25:00|30839.4|30837|30798.4|30796|30846.9|30844.5|30792.9|30790.5|1731
1663601400000|2022-09-19 15:30:00|30797.4|30795|30774.4|30772|30801.4|30799|30754.4|30752|1813
1663601700000|2022-09-19 15:35:00|30773.9|30771.5|30740.9|30738.5|30774.4|30772|30720.9|30718.5|1871
1663602000000|2022-09-19 15:40:00|30739.9|30737.5|30752.4|30750|30764.9|30762.5|30730.9|30728.5|1105
1663602300000|2022-09-19 15:45:00|30751.9|30749.5|30777.4|30775|30787.4|30785|30749.9|30747.5|1155
1663602600000|2022-09-19 15:50:00|30776.4|30774|30781.9|30779.5|30795.9|30793.5|30763.4|30761|809
1663602900000|2022-09-19 15:55:00|30781.4|30779|30753.9|30751.5|30788.4|30786|30738.9|30736.5|993
1663603200000|2022-09-19 16:00:00|30754.4|30752|30749.9|30747.5|30783.4|30781|30748.4|30746|855
1663603500000|2022-09-19 16:05:00|30750.9|30748.5|30766.9|30764.5|30781.9|30779.5|30703.4|30701|1778
1663603800000|2022-09-19 16:10:00|30766.4|30764|30764.4|30762|30787.4|30785|30759.4|30757|801
1663604100000|2022-09-19 16:15:00|30762.4|30760|30770.4|30768|30792.9|30790.5|30746.9|30744.5|1206
1663604400000|2022-09-19 16:20:00|30768.9|30766.5|30763.9|30761.5|30778.9|30776.5|30744.4|30742|968
1663604700000|2022-09-19 16:25:00|30763.4|30761|30742.4|30740|30772.9|30770.5|30723.9|30721.5|933
1663605000000|2022-09-19 16:30:00|30742.9|30740.5|30784.9|30782.5|30785.9|30783.5|30734.4|30732|925
1663605300000|2022-09-19 16:35:00|30783.9|30781.5|30819.4|30817|30838.9|30836.5|30783.4|30781|1628
1663605600000|2022-09-19 16:40:00|30819.9|30817.5|30826.9|30824.5|30827.9|30825.5|30790.4|30788|937
1663605900000|2022-09-19 16:45:00|30827.4|30825|30808.9|30806.5|30831.9|30829.5|30801.9|30799.5|597
1663606200000|2022-09-19 16:50:00|30809.4|30807|30855.4|30853|30856.4|30854|30809.4|30807|799
1663606500000|2022-09-19 16:55:00|30855.9|30853.5|30860.9|30858.5|30874.9|30872.5|30844.9|30842.5|916
1663606800000|2022-09-19 17:00:00|30861.9|30859.5|30846.4|30844|30872.9|30870.5|30844.9|30842.5|994
1663607100000|2022-09-19 17:05:00|30843.4|30841|30855.4|30853|30861.4|30859|30830.9|30828.5|778
1663607400000|2022-09-19 17:10:00|30855.9|30853.5|30814.9|30812.5|30859.9|30857.5|30806.4|30804|763
1663607700000|2022-09-19 17:15:00|30815.4|30813|30817.9|30815.5|30818.9|30816.5|30793.4|30791|616
1663608000000|2022-09-19 17:20:00|30818.9|30816.5|30837.4|30835|30837.9|30835.5|30799.4|30797|749
1663608300000|2022-09-19 17:25:00|30836.4|30834|30853.4|30851|30853.4|30851|30831.9|30829.5|569
1663608600000|2022-09-19 17:30:00|30852.4|30850|30794.9|30792.5|30854.9|30852.5|30793.4|30791|806
1663608900000|2022-09-19 17:35:00|30795.4|30793|30797.4|30795|30810.4|30808|30771.4|30769|910
1663609200000|2022-09-19 17:40:00|30797.9|30795.5|30806.4|30804|30818.4|30816|30792.4|30790|713
1663609500000|2022-09-19 17:45:00|30804.9|30802.5|30807.4|30805|30837.9|30835.5|30801.4|30799|808
1663609800000|2022-09-19 17:50:00|30807.9|30805.5|30799.9|30797.5|30821.4|30819|30787.4|30785|734
1663610100000|2022-09-19 17:55:00|30796.9|30794.5|30796.9|30794.5|30818.4|30816|30784.4|30782|779
1663610400000|2022-09-19 18:00:00|30797.4|30795|30779.4|30777|30814.9|30812.5|30774.9|30772.5|1045
1663610700000|2022-09-19 18:05:00|30778.4|30776|30794.9|30792.5|30803.4|30801|30761.4|30759|897
1663611000000|2022-09-19 18:10:00|30793.4|30791|30764.9|30762.5|30800.9|30798.5|30764.9|30762.5|722
1663611300000|2022-09-19 18:15:00|30765.4|30763|30780.9|30778.5|30809.9|30807.5|30762.9|30760.5|977
1663611600000|2022-09-19 18:20:00|30781.4|30779|30744.4|30742|30797.4|30795|30732.9|30730.5|1176
1663611900000|2022-09-19 18:25:00|30745.4|30743|30772.9|30770.5|30782.9|30780.5|30739.9|30737.5|1042
1663612200000|2022-09-19 18:30:00|30774.4|30772|30791.9|30789.5|30801.9|30799.5|30773.4|30771|1056
1663612500000|2022-09-19 18:35:00|30790.4|30788|30813.9|30811.5|30823.9|30821.5|30772.4|30770|1366
1663612800000|2022-09-19 18:40:00|30814.9|30812.5|30777.9|30775.5|30815.4|30813|30776.9|30774.5|835
1663613100000|2022-09-19 18:45:00|30777.4|30775|30766.9|30764.5|30781.9|30779.5|30758.9|30756.5|770
1663613400000|2022-09-19 18:50:00|30765.9|30763.5|30796.9|30794.5|30810.9|30808.5|30763.4|30761|905
1663613700000|2022-09-19 18:55:00|30796.4|30794|30818.9|30816.5|30821.4|30819|30794.9|30792.5|592
1663614000000|2022-09-19 19:00:00|30819.4|30817|30905.4|30903|30912.4|30910|30818.4|30816|1951
1663614300000|2022-09-19 19:05:00|30904.9|30902.5|30904.9|30902.5|30919.4|30917|30895.4|30893|1486
1663614600000|2022-09-19 19:10:00|30905.4|30903|30956.9|30954.5|30982.9|30980.5|30895.4|30893|3749
1663614900000|2022-09-19 19:15:00|30959.9|30957.5|30941.9|30939.5|30973.4|30971|30934.4|30932|1477
1663615200000|2022-09-19 19:20:00|30942.8|30940.4|30967.3|30964.9|30970.8|30968.4|30927.8|30925.4|1034
1663615500000|2022-09-19 19:25:00|30967.8|30965.4|30984.3|30981.9|31010.8|31008.4|30964.8|30962.4|1431
1663615800000|2022-09-19 19:30:00|30984.8|30982.4|30992.8|30990.4|31015.3|31012.9|30984.8|30982.4|1499
1663616100000|2022-09-19 19:35:00|30991.8|30989.4|31004.8|31002.4|31020.8|31018.4|30984.8|30982.4|1552
1663616400000|2022-09-19 19:40:00|31004.3|31001.9|31016.3|31013.9|31025.8|31023.4|31001.3|30998.9|1183
1663616700000|2022-09-19 19:45:00|31015.8|31013.4|30997.8|30995.4|31030.3|31027.9|30981.3|30978.9|1578
1663617000000|2022-09-19 19:50:00|30997.3|30994.9|31010.3|31007.9|31012.8|31010.4|30957.8|30955.4|2222
1663617300000|2022-09-19 19:55:00|31011.3|31008.9|31025.8|31023.4|31031.8|31029.4|30987.8|30985.4|3238
1663617600000|2022-09-19 20:00:00|31027.8|31025.4|31039|31034.2|31083.5|31078.7|31017.5|31012.7|2169
1663617900000|2022-09-19 20:05:00|31040|31035.2|31021|31016.2|31047.5|31042.7|31019|31014.2|625
1663618200000|2022-09-19 20:10:00|31021.5|31016.7|31027|31022.2|31030|31025.2|31018|31013.2|497
1663618500000|2022-09-19 20:15:00|31027.5|31022.7|31019|31014.2|31030.5|31025.7|31016|31011.2|190
1663618800000|2022-09-19 20:20:00|31018.5|31013.7|31015.5|31010.7|31019|31014.2|31011|31006.2|100
1663619100000|2022-09-19 20:25:00|31014.5|31009.7|31031|31026.2|31032|31027.2|31014.5|31009.7|48
1663619400000|2022-09-19 20:30:00|31030.5|31025.7|31039|31034.2|31040|31035.2|31028|31023.2|143
1663619700000|2022-09-19 20:35:00|31039.5|31034.7|31053.5|31048.7|31054|31049.2|31039|31034.2|141
1663620000000|2022-09-19 20:40:00|31053|31048.2|31056.5|31051.7|31059|31054.2|31047|31042.2|127
1663620300000|2022-09-19 20:45:00|31057|31052.2|31057|31052.2|31058.5|31053.7|31050|31045.2|79
1663620600000|2022-09-19 20:50:00|31057.5|31052.7|31059.5|31054.7|31060|31055.2|31052.5|31047.7|142
1663620900000|2022-09-19 20:55:00|31059|31054.2|31056.4|31046.6|31060.5|31055.7|31051|31046.2|98
1663621200000|2022-09-19 21:00:00|31056.7|31046.9|31053.2|31043.4|31056.7|31046.9|31051.5|31041.7|0
1663621500000|2022-09-19 21:05:00|31053.5|31043.7|31046.8|31037|31053.5|31043.7|31046.1|31036.3|0
1663621800000|2022-09-19 21:10:00|31047.9|31038.1|31056.7|31046.9|31056.7|31046.9|31047.6|31037.8|0
1663622100000|2022-09-19 21:15:00|31056.8|31047|31058|31048.2|31059|31049.2|31056.3|31046.5|0
1663622400000|2022-09-19 21:20:00|31057.6|31047.8|31058.6|31048.8|31058.8|31049|31056.9|31047.1|0
1663622700000|2022-09-19 21:25:00|31058.1|31048.3|31062.4|31052.6|31062.6|31052.8|31058.1|31048.3|0
1663623000000|2022-09-19 21:30:00|31061.8|31052|31061.7|31051.9|31063.2|31053.4|31061.7|31051.9|0
1663623300000|2022-09-19 21:35:00|31061.6|31051.8|31060.4|31050.6|31061.6|31051.8|31060.4|31050.6|0
1663623600000|2022-09-19 21:40:00|31060.3|31050.5|31061.6|31051.8|31062.5|31052.7|31060.3|31050.5|0
1663623900000|2022-09-19 21:45:00|31061.3|31051.5|31059.9|31050.1|31061.3|31051.5|31059.9|31050.1|0
1663624200000|2022-09-19 21:50:00|31060.2|31050.4|31060.2|31050.4|31060.3|31050.5|31059.8|31050|0
1663624500000|2022-09-19 21:55:00|31060.1|31050.3|31064|31054.2|31065.2|31055.4|31060.1|31050.3|0
1663624800000|2022-09-19 22:00:00|31060|31055.2|31051.5|31046.7|31060|31055.2|31041.5|31036.7|126
1663625100000|2022-09-19 22:05:00|31051|31046.2|31051|31046.2|31053|31048.2|31043|31038.2|65
1663625400000|2022-09-19 22:10:00|31051.5|31046.7|31057.5|31052.7|31062.5|31057.7|31051.5|31046.7|97
1663625700000|2022-09-19 22:15:00|31057|31052.2|31069.5|31064.7|31071|31066.2|31057|31052.2|46
1663626000000|2022-09-19 22:20:00|31070|31065.2|31079|31074.2|31088|31083.2|31070|31065.2|192
1663626300000|2022-09-19 22:25:00|31080.5|31075.7|31067|31062.2|31080.5|31075.7|31066.5|31061.7|89
1663626600000|2022-09-19 22:30:00|31066.5|31061.7|31062.5|31057.7|31073|31068.2|31061.5|31056.7|59
1663626900000|2022-09-19 22:35:00|31063|31058.2|31071|31066.2|31071|31066.2|31062.5|31057.7|25
1663627200000|2022-09-19 22:40:00|31071.5|31066.7|31070|31065.2|31075|31070.2|31067|31062.2|21
1663627500000|2022-09-19 22:45:00|31070.5|31065.7|31075|31070.2|31080|31075.2|31070.5|31065.7|54
1663627800000|2022-09-19 22:50:00|31075.5|31070.7|31076|31071.2|31078|31073.2|31070|31065.2|24
1663628100000|2022-09-19 22:55:00|31075.5|31070.7|31065|31060.2|31075.5|31070.7|31062|31057.2|48
1663628400000|2022-09-19 23:00:00|31064.5|31059.7|31069|31064.2|31069.5|31064.7|31064|31059.2|37
1663628700000|2022-09-19 23:05:00|31069.5|31064.7|31063|31058.2|31070|31065.2|31062.5|31057.7|42
1663629000000|2022-09-19 23:10:00|31062.5|31057.7|31064.5|31059.7|31069|31064.2|31061|31056.2|31
1663629300000|2022-09-19 23:15:00|31065|31060.2|31066.5|31061.7|31077.5|31072.7|31064.5|31059.7|47
1663629600000|2022-09-19 23:20:00|31067|31062.2|31074|31069.2|31078|31073.2|31065|31060.2|24
1663629900000|2022-09-19 23:25:00|31073.5|31068.7|31077.5|31072.7|31078|31073.2|31072|31067.2|35
1663630200000|2022-09-19 23:30:00|31078|31073.2|31087|31082.2|31104.5|31099.7|31078|31073.2|312
1663630500000|2022-09-19 23:35:00|31087.5|31082.7|31083|31078.2|31094.5|31089.7|31082.5|31077.7|77
1663630800000|2022-09-19 23:40:00|31081.5|31076.7|31083|31078.2|31087.5|31082.7|31078|31073.2|71
1663631100000|2022-09-19 23:45:00|31083.5|31078.7|31100|31095.2|31100|31095.2|31080.5|31075.7|118
1663631400000|2022-09-19 23:50:00|31099.5|31094.7|31110|31105.2|31114|31109.2|31098|31093.2|211
1663631700000|2022-09-19 23:55:00|31109.5|31104.7|31116|31111.2|31116|31111.2|31103.5|31098.7|104
1663632000000|2022-09-20 00:00:00|31113|31108.2|31132|31127.2|31133.5|31128.7|31105.5|31100.7|288
1663632300000|2022-09-20 00:05:00|31132.5|31127.7|31132.5|31127.7|31140.5|31135.7|31130.5|31125.7|160
1663632600000|2022-09-20 00:10:00|31132|31127.2|31132|31127.2|31134|31129.2|31121|31116.2|202
1663632900000|2022-09-20 00:15:00|31129|31124.2|31120|31115.2|31132|31127.2|31117.5|31112.7|113
1663633200000|2022-09-20 00:20:00|31119.5|31114.7|31124|31119.2|31126.5|31121.7|31114|31109.2|133
1663633500000|2022-09-20 00:25:00|31124.5|31119.7|31114|31109.2|31126|31121.2|31114|31109.2|57
1663633800000|2022-09-20 00:30:00|31114.5|31109.7|31101|31096.2|31119.5|31114.7|31100.5|31095.7|100
1663634100000|2022-09-20 00:35:00|31101.5|31096.7|31097.5|31092.7|31101.5|31096.7|31087|31082.2|167
1663634400000|2022-09-20 00:40:00|31097|31092.2|31072|31067.2|31097|31092.2|31069.5|31064.7|168
1663634700000|2022-09-20 00:45:00|31072.5|31067.7|31067|31062.2|31077.5|31072.7|31063|31058.2|98
1663635000000|2022-09-20 00:50:00|31066.5|31061.7|31068|31063.2|31075.5|31070.7|31058|31053.2|91
1663635300000|2022-09-20 00:55:00|31068.5|31063.7|31072.5|31067.7|31075|31070.2|31066.5|31061.7|48
1663635600000|2022-09-20 01:00:00|31072|31067.2|31068.5|31063.7|31073|31068.2|31060|31055.2|74
1663635900000|2022-09-20 01:05:00|31069|31064.2|31065|31060.2|31073.5|31068.7|31062|31057.2|59
1663636200000|2022-09-20 01:10:00|31065.5|31060.7|31060.5|31055.7|31070.5|31065.7|31053|31048.2|92
1663636500000|2022-09-20 01:15:00|31061.5|31056.7|31041|31036.2|31062.5|31057.7|31038|31033.2|310
1663636800000|2022-09-20 01:20:00|31041.5|31036.7|31050.5|31045.7|31052|31047.2|31036.5|31031.7|111
1663637100000|2022-09-20 01:25:00|31050|31045.2|31049|31044.2|31055.5|31050.7|31047|31042.2|38
1663637400000|2022-09-20 01:30:00|31048.5|31043.7|31054|31049.2|31056.5|31051.7|31042|31037.2|105
1663637700000|2022-09-20 01:35:00|31053.5|31048.7|31042|31037.2|31056.5|31051.7|31039.5|31034.7|68
1663638000000|2022-09-20 01:40:00|31041.5|31036.7|31048|31043.2|31049|31044.2|31033.5|31028.7|61
1663638300000|2022-09-20 01:45:00|31047.5|31042.7|31053.5|31048.7|31055|31050.2|31037|31032.2|49
1663638600000|2022-09-20 01:50:00|31053|31048.2|31065|31060.2|31065.5|31060.7|31050|31045.2|108
1663638900000|2022-09-20 01:55:00|31065.5|31060.7|31060.5|31055.7|31069|31064.2|31057.5|31052.7|59
1663639200000|2022-09-20 02:00:00|31061|31056.2|31054.5|31049.7|31063|31058.2|31053|31048.2|54
1663639500000|2022-09-20 02:05:00|31054|31049.2|31059.5|31054.7|31061|31056.2|31050|31045.2|39
1663639800000|2022-09-20 02:10:00|31059|31054.2|31065.5|31060.7|31069.5|31064.7|31056.5|31051.7|43
1663640100000|2022-09-20 02:15:00|31066|31061.2|31068.5|31063.7|31070.5|31065.7|31062.5|31057.7|29
1663640400000|2022-09-20 02:20:00|31069|31064.2|31066.5|31061.7|31070|31065.2|31063.5|31058.7|43
1663640700000|2022-09-20 02:25:00|31067|31062.2|31073|31068.2|31073.5|31068.7|31061.5|31056.7|48
1663641000000|2022-09-20 02:30:00|31073.5|31068.7|31068|31063.2|31075.5|31070.7|31068|31063.2|48
1663641300000|2022-09-20 02:35:00|31067.5|31062.7|31062|31057.2|31068|31063.2|31061.5|31056.7|47
1663641600000|2022-09-20 02:40:00|31061.5|31056.7|31057|31052.2|31061.5|31056.7|31054.5|31049.7|47
1663641900000|2022-09-20 02:45:00|31056.5|31051.7|31060|31055.2|31064|31059.2|31052|31047.2|28
1663642200000|2022-09-20 02:50:00|31060.5|31055.7|31064|31059.2|31066|31061.2|31057.5|31052.7|16
1663642500000|2022-09-20 02:55:00|31064.5|31059.7|31069|31064.2|31073.5|31068.7|31063.5|31058.7|58
1663642800000|2022-09-20 03:00:00|31069.5|31064.7|31067.5|31062.7|31071|31066.2|31063|31058.2|26
1663643100000|2022-09-20 03:05:00|31068|31063.2|31065|31060.2|31070|31065.2|31063|31058.2|25
1663643400000|2022-09-20 03:10:00|31065.5|31060.7|31071|31066.2|31072|31067.2|31063.5|31058.7|41
1663643700000|2022-09-20 03:15:00|31071.5|31066.7|31062.5|31057.7|31077|31072.2|31062.5|31057.7|72
1663644000000|2022-09-20 03:20:00|31062|31057.2|31062|31057.2|31065|31060.2|31060.5|31055.7|32
1663644300000|2022-09-20 03:25:00|31062.5|31057.7|31066|31061.2|31068|31063.2|31061.5|31056.7|34
1663644600000|2022-09-20 03:30:00|31066.5|31061.7|31070|31065.2|31072.5|31067.7|31064|31059.2|28
1663644900000|2022-09-20 03:35:00|31070.5|31065.7|31076|31071.2|31077|31072.2|31069|31064.2|38
1663645200000|2022-09-20 03:40:00|31075|31070.2|31075|31070.2|31075|31070.2|31068|31063.2|60
1663645500000|2022-09-20 03:45:00|31075.5|31070.7|31081.5|31076.7|31082|31077.2|31071.5|31066.7|70
1663645800000|2022-09-20 03:50:00|31082|31077.2|31075.5|31070.7|31082|31077.2|31073.5|31068.7|37
1663646100000|2022-09-20 03:55:00|31075|31070.2|31079|31074.2|31079|31074.2|31072.5|31067.7|33
1663646400000|2022-09-20 04:00:00|31078.5|31073.7|31079|31074.2|31080|31075.2|31076.5|31071.7|34
1663646700000|2022-09-20 04:05:00|31079.5|31074.7|31073.5|31068.7|31080.5|31075.7|31073|31068.2|45
1663647000000|2022-09-20 04:10:00|31074|31069.2|31078.5|31073.7|31080|31075.2|31074|31069.2|72
1663647300000|2022-09-20 04:15:00|31079|31074.2|31079.5|31074.7|31085|31080.2|31078.5|31073.7|37
1663647600000|2022-09-20 04:20:00|31079|31074.2|31076|31071.2|31079|31074.2|31073|31068.2|34
1663647900000|2022-09-20 04:25:00|31076.5|31071.7|31075|31070.2|31080|31075.2|31073.5|31068.7|24
1663648200000|2022-09-20 04:30:00|31074.5|31069.7|31083|31078.2|31083|31078.2|31074.5|31069.7|69
1663648500000|2022-09-20 04:35:00|31083.5|31078.7|31081.5|31076.7|31087|31082.2|31080|31075.2|59
1663648800000|2022-09-20 04:40:00|31081|31076.2|31083|31078.2|31083|31078.2|31079|31074.2|20
1663649100000|2022-09-20 04:45:00|31083.5|31078.7|31082|31077.2|31084|31079.2|31080.5|31075.7|12
1663649400000|2022-09-20 04:50:00|31082.5|31077.7|31074|31069.2|31083.5|31078.7|31072|31067.2|66
1663649700000|2022-09-20 04:55:00|31074.5|31069.7|31078.5|31073.7|31078.5|31073.7|31071|31066.2|40
1663650000000|2022-09-20 05:00:00|31078|31073.2|31075|31070.2|31078|31073.2|31070|31065.2|59
1663650300000|2022-09-20 05:05:00|31074.5|31069.7|31083|31078.2|31083.5|31078.7|31073|31068.2|38
1663650600000|2022-09-20 05:10:00|31083.5|31078.7|31077|31072.2|31084|31079.2|31076.5|31071.7|20
1663650900000|2022-09-20 05:15:00|31076.5|31071.7|31075|31070.2|31079|31074.2|31070.5|31065.7|32
1663651200000|2022-09-20 05:20:00|31074.5|31069.7|31077|31072.2|31078.5|31073.7|31072.5|31067.7|19
1663651500000|2022-09-20 05:25:00|31076.5|31071.7|31100|31095.2|31100.5|31095.7|31076.5|31071.7|113
1663651800000|2022-09-20 05:30:00|31099.5|31094.7|31093|31088.2|31104|31099.2|31093|31088.2|80
1663652100000|2022-09-20 05:35:00|31093.5|31088.7|31098|31093.2|31098.5|31093.7|31092|31087.2|37
1663652400000|2022-09-20 05:40:00|31098.5|31093.7|31100|31095.2|31104|31099.2|31097|31092.2|55
1663652700000|2022-09-20 05:45:00|31100.5|31095.7|31095|31090.2|31102.5|31097.7|31094.5|31089.7|50
1663653000000|2022-09-20 05:50:00|31095.5|31090.7|31091|31086.2|31099|31094.2|31091|31086.2|33
1663653300000|2022-09-20 05:55:00|31090.5|31085.7|31095|31090.2|31095.5|31090.7|31088.5|31083.7|58
1663653600000|2022-09-20 06:00:00|31094.4|31090.8|31059.9|31056.3|31096.4|31092.8|31053.9|31050.3|360
1663653900000|2022-09-20 06:05:00|31060.4|31056.8|31077.4|31073.8|31078.4|31074.8|31059.4|31055.8|160
1663654200000|2022-09-20 06:10:00|31076.9|31073.3|31073.4|31069.8|31079.4|31075.8|31067.4|31063.8|69
1663654500000|2022-09-20 06:15:00|31072.9|31069.3|31072.9|31069.3|31077.9|31074.3|31065.9|31062.3|155
1663654800000|2022-09-20 06:20:00|31073.4|31069.8|31066.4|31062.8|31076.9|31073.3|31061.4|31057.8|106
1663655100000|2022-09-20 06:25:00|31065.9|31062.3|31072.9|31069.3|31074.4|31070.8|31065.4|31061.8|63
1663655400000|2022-09-20 06:30:00|31072.4|31068.8|31062.4|31058.8|31074.9|31071.3|31059.4|31055.8|111
1663655700000|2022-09-20 06:35:00|31062.9|31059.3|31073.4|31069.8|31079.4|31075.8|31053.4|31049.8|129
1663656000000|2022-09-20 06:40:00|31073.9|31070.3|31066.9|31063.3|31075.9|31072.3|31064.9|31061.3|47
1663656300000|2022-09-20 06:45:00|31066.4|31062.8|31068.4|31064.8|31068.4|31064.8|31061.4|31057.8|52
1663656600000|2022-09-20 06:50:00|31067.9|31064.3|31082.4|31078.8|31084.9|31081.3|31067.9|31064.3|120
1663656900000|2022-09-20 06:55:00|31081.9|31078.3|31073.9|31070.3|31092.4|31088.8|31070.9|31067.3|170
1663657200000|2022-09-20 07:00:00|31072.4|31068.8|31081.9|31078.3|31085.9|31082.3|31062.4|31058.8|378
1663657500000|2022-09-20 07:05:00|31081.4|31077.8|31125.4|31121.8|31137.9|31134.3|31081.4|31077.8|687
1663657800000|2022-09-20 07:10:00|31125.9|31122.3|31129.4|31125.8|31151.4|31147.8|31124.4|31120.8|415
1663658100000|2022-09-20 07:15:00|31129.9|31126.3|31136.4|31132.8|31144.9|31141.3|31128.4|31124.8|292
1663658400000|2022-09-20 07:20:00|31135.9|31132.3|31140.9|31137.3|31155.9|31152.3|31135.4|31131.8|355
1663658700000|2022-09-20 07:25:00|31140.4|31136.8|31112.4|31108.8|31143.9|31140.3|31105.4|31101.8|316
1663659000000|2022-09-20 07:30:00|31112.9|31109.3|31081.9|31078.3|31122.9|31119.3|31074.4|31070.8|423
1663659300000|2022-09-20 07:35:00|31081.4|31077.8|31057.9|31054.3|31087.4|31083.8|31057.4|31053.8|339
1663659600000|2022-09-20 07:40:00|31057.4|31053.8|31020.9|31017.3|31057.9|31054.3|31012.9|31009.3|570
1663659900000|2022-09-20 07:45:00|31020.4|31016.8|31032.4|31028.8|31039.4|31035.8|30998.4|30994.8|499
1663660200000|2022-09-20 07:50:00|31032.9|31029.3|31016.4|31012.8|31035.9|31032.3|31009.9|31006.3|206
1663660500000|2022-09-20 07:55:00|31016.9|31013.3|31009.4|31005.8|31020.4|31016.8|30991.4|30987.8|306
1663660800000|2022-09-20 08:00:00|31008.4|31004.8|30987.4|30983.8|31010.4|31006.8|30982.9|30979.3|476
1663661100000|2022-09-20 08:05:00|30986.9|30983.3|30974.4|30970.8|30989.9|30986.3|30961.4|30957.8|544
1663661400000|2022-09-20 08:10:00|30973.9|30970.3|30967.9|30964.3|30974.4|30970.8|30954.4|30950.8|355
1663661700000|2022-09-20 08:15:00|30967.4|30963.8|30961.9|30958.3|30973.4|30969.8|30950.4|30946.8|441
1663662000000|2022-09-20 08:20:00|30962.4|30958.8|30960.4|30956.8|30962.4|30958.8|30948.4|30944.8|227
1663662300000|2022-09-20 08:25:00|30960.9|30957.3|30982.4|30978.8|30982.4|30978.8|30946.9|30943.3|433
1663662600000|2022-09-20 08:30:00|30981.9|30978.3|31008.4|31004.8|31011.4|31007.8|30976.9|30973.3|525
1663662900000|2022-09-20 08:35:00|31008.9|31005.3|31014.9|31011.3|31018.4|31014.8|31007.4|31003.8|210
1663663200000|2022-09-20 08:40:00|31015.4|31011.8|31021.4|31017.8|31026.4|31022.8|31013.4|31009.8|121
1663663500000|2022-09-20 08:45:00|31021.9|31018.3|31006.9|31003.3|31026.4|31022.8|31005.9|31002.3|166
1663663800000|2022-09-20 08:50:00|31006.4|31002.8|30987.4|30983.8|31012.4|31008.8|30986.4|30982.8|296
1663664100000|2022-09-20 08:55:00|30986.9|30983.3|30994.4|30990.8|30999.9|30996.3|30985.9|30982.3|262
1663664400000|2022-09-20 09:00:00|30992.9|30989.3|30994.9|30991.3|30998.9|30995.3|30984.4|30980.8|284
1663664700000|2022-09-20 09:05:00|30994.4|30990.8|30975.4|30971.8|30996.9|30993.3|30970.4|30966.8|384
1663665000000|2022-09-20 09:10:00|30974.9|30971.3|30966.4|30962.8|30976.4|30972.8|30960.9|30957.3|215
1663665300000|2022-09-20 09:15:00|30965.9|30962.3|30948.4|30944.8|30968.4|30964.8|30944.4|30940.8|291
1663665600000|2022-09-20 09:20:00|30947.9|30944.3|30930.4|30926.8|30952.9|30949.3|30930.4|30926.8|396
1663665900000|2022-09-20 09:25:00|30929.9|30926.3|30952.4|30948.8|30965.4|30961.8|30926.4|30922.8|465
1663666200000|2022-09-20 09:30:00|30952.9|30949.3|30952.4|30948.8|30977.4|30973.8|30945.4|30941.8|313
1663666500000|2022-09-20 09:35:00|30951.9|30948.3|30951.4|30947.8|30954.4|30950.8|30938.4|30934.8|192
1663666800000|2022-09-20 09:40:00|30951.9|30948.3|30918.4|30914.8|30952.4|30948.8|30918.4|30914.8|405
1663667100000|2022-09-20 09:45:00|30917.4|30913.8|30908.4|30904.8|30918.4|30914.8|30898.4|30894.8|499
1663667400000|2022-09-20 09:50:00|30909.4|30905.8|30899.4|30895.8|30913.4|30909.8|30888.9|30885.3|390
1663667700000|2022-09-20 09:55:00|30898.9|30895.3|30918.4|30914.8|30920.4|30916.8|30893.4|30889.8|279
1663668000000|2022-09-20 10:00:00|30918.9|30915.3|30898.4|30894.8|30919.4|30915.8|30879.4|30875.8|344
1663668300000|2022-09-20 10:05:00|30897.9|30894.3|30886.4|30882.8|30897.9|30894.3|30877.9|30874.3|258
1663668600000|2022-09-20 10:10:00|30886.9|30883.3|30887.4|30883.8|30895.4|30891.8|30874.9|30871.3|194
1663668900000|2022-09-20 10:15:00|30887.9|30884.3|30877.4|30873.8|30887.9|30884.3|30862.4|30858.8|398
1663669200000|2022-09-20 10:20:00|30876.9|30873.3|30891.9|30888.3|30894.4|30890.8|30862.9|30859.3|278
1663669500000|2022-09-20 10:25:00|30891.4|30887.8|30907.4|30903.8|30908.9|30905.3|30889.4|30885.8|319
1663669800000|2022-09-20 10:30:00|30907.9|30904.3|30918.4|30914.8|30918.9|30915.3|30903.9|30900.3|198
1663670100000|2022-09-20 10:35:00|30918.9|30915.3|30911.4|30907.8|30920.4|30916.8|30907.9|30904.3|121
1663670400000|2022-09-20 10:40:00|30910.9|30907.3|30893.4|30889.8|30912.4|30908.8|30892.4|30888.8|136
1663670700000|2022-09-20 10:45:00|30893.9|30890.3|30908.9|30905.3|30909.4|30905.8|30879.9|30876.3|256
1663671000000|2022-09-20 10:50:00|30909.4|30905.8|30915.4|30911.8|30918.4|30914.8|30906.4|30902.8|162
1663671300000|2022-09-20 10:55:00|30915.9|30912.3|30915.9|30912.3|30917.4|30913.8|30908.4|30904.8|131
1663671600000|2022-09-20 11:00:00|30916.4|30912.8|30934.4|30930.8|30938.9|30935.3|30910.4|30906.8|370
1663671900000|2022-09-20 11:05:00|30933.9|30930.3|30936.4|30932.8|30944.4|30940.8|30926.4|30922.8|399
1663672200000|2022-09-20 11:10:00|30935.9|30932.3|30910.4|30906.8|30936.9|30933.3|30901.4|30897.8|526
1663672500000|2022-09-20 11:15:00|30909.9|30906.3|30951.4|30947.8|30951.4|30947.8|30908.4|30904.8|290
1663672800000|2022-09-20 11:20:00|30950.9|30947.3|30926.4|30922.8|30950.9|30947.3|30923.4|30919.8|287
1663673100000|2022-09-20 11:25:00|30926.9|30923.3|30930.9|30927.3|30942.9|30939.3|30923.4|30919.8|150
1663673400000|2022-09-20 11:30:00|30929.9|30926.3|30925.4|30921.8|30932.4|30928.8|30916.4|30912.8|262
1663673700000|2022-09-20 11:35:00|30925.9|30922.3|30928.4|30924.8|30931.4|30927.8|30919.9|30916.3|214
1663674000000|2022-09-20 11:40:00|30927.9|30924.3|30910.4|30906.8|30927.9|30924.3|30902.4|30898.8|262
1663674300000|2022-09-20 11:45:00|30909.9|30906.3|30915.4|30911.8|30918.4|30914.8|30898.4|30894.8|327
1663674600000|2022-09-20 11:50:00|30916.4|30912.8|30911.4|30907.8|30931.4|30927.8|30907.9|30904.3|322
1663674900000|2022-09-20 11:55:00|30911.9|30908.3|30901.9|30898.3|30916.4|30912.8|30901.9|30898.3|226
1663675200000|2022-09-20 12:00:00|30902.4|30898.8|30885.4|30881.8|30915.4|30911.8|30882.9|30879.3|495
1663675500000|2022-09-20 12:05:00|30885.9|30882.3|30845.4|30841.8|30887.9|30884.3|30844.9|30841.3|833
1663675800000|2022-09-20 12:10:00|30845.9|30842.3|30858.4|30854.8|30868.4|30864.8|30845.4|30841.8|457
1663676100000|2022-09-20 12:15:00|30857.4|30853.8|30857.4|30853.8|30872.4|30868.8|30850.9|30847.3|516
1663676400000|2022-09-20 12:20:00|30858.4|30854.8|30833.9|30830.3|30862.4|30858.8|30828.4|30824.8|758
1663676700000|2022-09-20 12:25:00|30835.4|30831.8|30801.9|30798.3|30839.9|30836.3|30793.9|30790.3|898
1663677000000|2022-09-20 12:30:00|30802.4|30798.8|30812.9|30809.3|30827.4|30823.8|30802.4|30798.8|715
1663677300000|2022-09-20 12:35:00|30812.4|30808.8|30817.4|30813.8|30829.4|30825.8|30807.4|30803.8|387
1663677600000|2022-09-20 12:40:00|30816.9|30813.3|30825.4|30821.8|30833.9|30830.3|30815.4|30811.8|476
1663677900000|2022-09-20 12:45:00|30825.9|30822.3|30825.9|30822.3|30836.4|30832.8|30820.4|30816.8|421
1663678200000|2022-09-20 12:50:00|30825.4|30821.8|30843.9|30840.3|30849.9|30846.3|30820.9|30817.3|789
1663678500000|2022-09-20 12:55:00|30844.4|30840.8|30823.9|30820.3|30849.9|30846.3|30823.4|30819.8|532
1663678800000|2022-09-20 13:00:00|30822.4|30818.8|30833.4|30829.8|30840.9|30837.3|30821.9|30818.3|578
1663679100000|2022-09-20 13:05:00|30832.9|30829.3|30816.4|30812.8|30837.4|30833.8|30807.9|30804.3|425
1663679400000|2022-09-20 13:10:00|30815.9|30812.3|30813.4|30809.8|30823.4|30819.8|30800.9|30797.3|551
1663679700000|2022-09-20 13:15:00|30812.4|30808.8|30792.9|30789.3|30814.4|30810.8|30791.4|30787.8|845
1663680000000|2022-09-20 13:20:00|30792.4|30788.8|30778.9|30775.3|30793.4|30789.8|30761.4|30757.8|891
1663680300000|2022-09-20 13:25:00|30778.4|30774.8|30762.4|30758.8|30789.9|30786.3|30762.4|30758.8|1312
1663680600000|2022-09-20 13:30:00|30761.8|30759.4|30742.3|30739.9|30774.3|30771.9|30716.8|30714.4|6781
1663680900000|2022-09-20 13:35:00|30741.3|30738.9|30689.3|30686.9|30749.8|30747.4|30681.3|30678.9|3798
1663681200000|2022-09-20 13:40:00|30688.8|30686.4|30655.3|30652.9|30689.8|30687.4|30633.8|30631.4|3558
1663681500000|2022-09-20 13:45:00|30656.3|30653.9|30654.3|30651.9|30698.3|30695.9|30646.3|30643.9|3583
1663681800000|2022-09-20 13:50:00|30653.8|30651.4|30628.8|30626.4|30653.8|30651.4|30605.8|30603.4|3420
1663682100000|2022-09-20 13:55:00|30630.8|30628.4|30641.8|30639.4|30664.3|30661.9|30629.3|30626.9|2729
1663682400000|2022-09-20 14:00:00|30640.3|30637.9|30625.3|30622.9|30658.3|30655.9|30601.3|30598.9|3383
1663682700000|2022-09-20 14:05:00|30624.8|30622.4|30653.8|30651.4|30664.8|30662.4|30616.3|30613.9|1965
1663683000000|2022-09-20 14:10:00|30654.3|30651.9|30622.8|30620.4|30672.3|30669.9|30589.3|30586.9|2651
1663683300000|2022-09-20 14:15:00|30624.3|30621.9|30612.3|30609.9|30639.3|30636.9|30591.3|30588.9|2202
1663683600000|2022-09-20 14:20:00|30612.8|30610.4|30608.8|30606.4|30654.8|30652.4|30604.3|30601.9|2231
1663683900000|2022-09-20 14:25:00|30610.3|30607.9|30638.8|30636.4|30653.8|30651.4|30598.8|30596.4|2330
1663684200000|2022-09-20 14:30:00|30639.3|30636.9|30601.8|30599.4|30639.3|30636.9|30592.8|30590.4|1809
1663684500000|2022-09-20 14:35:00|30600.3|30597.9|30590.3|30587.9|30618.8|30616.4|30547.3|30544.9|2621
1663684800000|2022-09-20 14:40:00|30588.3|30585.9|30622.8|30620.4|30648.8|30646.4|30585.8|30583.4|2336
1663685100000|2022-09-20 14:45:00|30621.8|30619.4|30639.3|30636.9|30645.8|30643.4|30603.3|30600.9|1681
1663685400000|2022-09-20 14:50:00|30639.8|30637.4|30668.3|30665.9|30683.3|30680.9|30635.3|30632.9|2096
1663685700000|2022-09-20 14:55:00|30668.8|30666.4|30684.3|30681.9|30686.3|30683.9|30662.3|30659.9|1154
1663686000000|2022-09-20 15:00:00|30684.8|30682.4|30666.8|30664.4|30697.8|30695.4|30643.3|30640.9|1653
1663686300000|2022-09-20 15:05:00|30665.3|30662.9|30719.3|30716.9|30727.3|30724.9|30657.8|30655.4|1850
1663686600000|2022-09-20 15:10:00|30718.8|30716.4|30706.3|30703.9|30727.8|30725.4|30700.3|30697.9|1201
1663686900000|2022-09-20 15:15:00|30709.3|30706.9|30684.8|30682.4|30716.3|30713.9|30667.8|30665.4|1211
1663687200000|2022-09-20 15:20:00|30684.3|30681.9|30667.3|30664.9|30691.8|30689.4|30666.3|30663.9|940
1663687500000|2022-09-20 15:25:00|30666.3|30663.9|30682.3|30679.9|30698.8|30696.4|30661.3|30658.9|871
1663687800000|2022-09-20 15:30:00|30683.3|30680.9|30680.3|30677.9|30701.8|30699.4|30659.3|30656.9|1350
1663688100000|2022-09-20 15:35:00|30678.8|30676.4|30671.3|30668.9|30692.8|30690.4|30659.3|30656.9|1199
1663688400000|2022-09-20 15:40:00|30671.8|30669.4|30685.8|30683.4|30692.8|30690.4|30663.3|30660.9|931
1663688700000|2022-09-20 15:45:00|30686.8|30684.4|30718.7|30716.3|30720.7|30718.3|30682.3|30679.9|1177
1663689000000|2022-09-20 15:50:00|30718.2|30715.8|30766.7|30764.3|30775.2|30772.8|30702.2|30699.8|1776
1663689300000|2022-09-20 15:55:00|30767.7|30765.3|30777.2|30774.8|30794.2|30791.8|30764.2|30761.8|1275
1663689600000|2022-09-20 16:00:00|30777.7|30775.3|30797.7|30795.3|30803.7|30801.3|30771.2|30768.8|1439
1663689900000|2022-09-20 16:05:00|30798.2|30795.8|30790.7|30788.3|30816.7|30814.3|30781.2|30778.8|1639
1663690200000|2022-09-20 16:10:00|30790.2|30787.8|30798.7|30796.3|30811.7|30809.3|30780.7|30778.3|1026
1663690500000|2022-09-20 16:15:00|30799.2|30796.8|30778.7|30776.3|30807.7|30805.3|30767.7|30765.3|836
1663690800000|2022-09-20 16:20:00|30779.2|30776.8|30768.2|30765.8|30786.7|30784.3|30761.2|30758.8|726
1663691100000|2022-09-20 16:25:00|30769.2|30766.8|30716.7|30714.3|30769.2|30766.8|30715.7|30713.3|1324
1663691400000|2022-09-20 16:30:00|30716.2|30713.8|30680.7|30678.3|30720.2|30717.8|30666.7|30664.3|1401
1663691700000|2022-09-20 16:35:00|30680.2|30677.8|30679.2|30676.8|30695.7|30693.3|30663.7|30661.3|1225
1663692000000|2022-09-20 16:40:00|30678.2|30675.8|30669.2|30666.8|30681.7|30679.3|30662.2|30659.8|860
1663692300000|2022-09-20 16:45:00|30668.7|30666.3|30664.7|30662.3|30676.7|30674.3|30653.7|30651.3|815
1663692600000|2022-09-20 16:50:00|30663.7|30661.3|30684.2|30681.8|30685.2|30682.8|30656.7|30654.3|759
1663692900000|2022-09-20 16:55:00|30683.7|30681.3|30681.7|30679.3|30694.7|30692.3|30671.7|30669.3|949
1663693200000|2022-09-20 17:00:00|30681.2|30678.8|30651.7|30649.3|30687.7|30685.3|30651.2|30648.8|1144
1663693500000|2022-09-20 17:05:00|30652.2|30649.8|30638.2|30635.8|30654.7|30652.3|30619.2|30616.8|1527
1663693800000|2022-09-20 17:10:00|30635.7|30633.3|30626.7|30624.3|30639.7|30637.3|30615.2|30612.8|921
1663694100000|2022-09-20 17:15:00|30625.2|30622.8|30607.2|30604.8|30625.2|30622.8|30594.2|30591.8|1403
1663694400000|2022-09-20 17:20:00|30606.7|30604.3|30624.7|30622.3|30631.7|30629.3|30591.7|30589.3|1412
1663694700000|2022-09-20 17:25:00|30623.7|30621.3|30569.2|30566.8|30627.7|30625.3|30562.7|30560.3|1684
1663695000000|2022-09-20 17:30:00|30569.7|30567.3|30530.7|30528.3|30569.7|30567.3|30527.7|30525.3|2545
1663695300000|2022-09-20 17:35:00|30529.7|30527.3|30541.7|30539.3|30548.7|30546.3|30526.7|30524.3|1392
1663695600000|2022-09-20 17:40:00|30541.2|30538.8|30557.7|30555.3|30568.7|30566.3|30533.2|30530.8|1311
1663695900000|2022-09-20 17:45:00|30557.2|30554.8|30517.7|30515.3|30563.2|30560.8|30514.7|30512.3|1167
1663696200000|2022-09-20 17:50:00|30516.7|30514.3|30499.2|30496.8|30522.2|30519.8|30480.7|30478.3|2206
1663696500000|2022-09-20 17:55:00|30495.7|30493.3|30482.7|30480.3|30500.7|30498.3|30467.7|30465.3|1315
1663696800000|2022-09-20 18:00:00|30481.7|30479.3|30513.7|30511.3|30522.2|30519.8|30478.7|30476.3|1784
1663697100000|2022-09-20 18:05:00|30513.2|30510.8|30526.7|30524.3|30530.7|30528.3|30503.7|30501.3|1319
1663697400000|2022-09-20 18:10:00|30527.2|30524.8|30522.2|30519.8|30528.2|30525.8|30498.7|30496.3|919
1663697700000|2022-09-20 18:15:00|30521.7|30519.3|30545.7|30543.3|30548.2|30545.8|30495.7|30493.3|1145
1663698000000|2022-09-20 18:20:00|30546.7|30544.3|30577.2|30574.8|30586.2|30583.8|30534.2|30531.8|2076
1663698300000|2022-09-20 18:25:00|30576.7|30574.3|30561.2|30558.8|30579.7|30577.3|30548.7|30546.3|947
1663698600000|2022-09-20 18:30:00|30557.7|30555.3|30515.2|30512.8|30559.2|30556.8|30512.2|30509.8|1124
1663698900000|2022-09-20 18:35:00|30514.7|30512.3|30515.2|30512.8|30538.2|30535.8|30503.7|30501.3|1024
1663699200000|2022-09-20 18:40:00|30514.7|30512.3|30519.7|30517.3|30529.2|30526.8|30473.7|30471.3|1750
1663699500000|2022-09-20 18:45:00|30519.2|30516.8|30608.2|30605.8|30637.7|30635.3|30511.7|30509.3|3312
1663699800000|2022-09-20 18:50:00|30607.7|30605.3|30582.7|30580.3|30614.2|30611.8|30570.2|30567.8|1015
1663700100000|2022-09-20 18:55:00|30583.2|30580.8|30609.7|30607.3|30633.2|30630.8|30568.2|30565.8|1036
1663700400000|2022-09-20 19:00:00|30609.2|30606.8|30607.2|30604.8|30651.2|30648.8|30598.2|30595.8|1489
1663700700000|2022-09-20 19:05:00|30608.2|30605.8|30586.2|30583.8|30615.2|30612.8|30573.2|30570.8|1045
1663701000000|2022-09-20 19:10:00|30585.7|30583.3|30626.7|30624.3|30633.2|30630.8|30580.2|30577.8|838
1663701300000|2022-09-20 19:15:00|30624.7|30622.3|30646.7|30644.3|30652.7|30650.3|30615.2|30612.8|1216
1663701600000|2022-09-20 19:20:00|30647.1|30644.7|30686.6|30684.2|30696.1|30693.7|30647.1|30644.7|1552
1663701900000|2022-09-20 19:25:00|30687.1|30684.7|30692.6|30690.2|30716.1|30713.7|30681.1|30678.7|1561
1663702200000|2022-09-20 19:30:00|30692.1|30689.7|30719.6|30717.2|30720.1|30717.7|30644.1|30641.7|2100
1663702500000|2022-09-20 19:35:00|30717.1|30714.7|30778.1|30775.7|30792.6|30790.2|30711.6|30709.2|2329
1663702800000|2022-09-20 19:40:00|30778.6|30776.2|30783.6|30781.2|30787.6|30785.2|30743.1|30740.7|1456
1663703100000|2022-09-20 19:45:00|30785.6|30783.2|30763.1|30760.7|30803.6|30801.2|30755.1|30752.7|2022
1663703400000|2022-09-20 19:50:00|30754.1|30751.7|30748.6|30746.2|30781.6|30779.2|30708.1|30705.7|2777
1663703700000|2022-09-20 19:55:00|30748.1|30745.7|30716.6|30714.2|30748.1|30745.7|30686.6|30684.2|3781
1663704000000|2022-09-20 20:00:00|30717.8|30713|30736.3|30731.5|30768.3|30763.5|30717.8|30713|1601
1663704300000|2022-09-20 20:05:00|30736.8|30732|30768.3|30763.5|30770.3|30765.5|30734.3|30729.5|484
1663704600000|2022-09-20 20:10:00|30767.8|30763|30751.3|30746.5|30774.3|30769.5|30749.3|30744.5|729
1663704900000|2022-09-20 20:15:00|30751.8|30747|30737.8|30733|30763.3|30758.5|30736.3|30731.5|447
1663705200000|2022-09-20 20:20:00|30738.3|30733.5|30733.3|30728.5|30745.3|30740.5|30733.3|30728.5|135
1663705500000|2022-09-20 20:25:00|30733.8|30729|30728.8|30724|30741.3|30736.5|30728.3|30723.5|126
1663705800000|2022-09-20 20:30:00|30729.3|30724.5|30727.3|30722.5|30738.3|30733.5|30725.3|30720.5|160
1663706100000|2022-09-20 20:35:00|30727.8|30723|30729.8|30725|30734.8|30730|30717.8|30713|149
1663706400000|2022-09-20 20:40:00|30730.3|30725.5|30731.8|30727|30733.3|30728.5|30727.3|30722.5|108
1663706700000|2022-09-20 20:45:00|30732.3|30727.5|30743.8|30739|30744.3|30739.5|30732.3|30727.5|178
1663707000000|2022-09-20 20:50:00|30743.3|30738.5|30743.8|30739|30745.3|30740.5|30739.8|30735|103
1663707300000|2022-09-20 20:55:00|30744.3|30739.5|30755.1|30745.3|30755.1|30749|30738.3|30733.5|125
1663707600000|2022-09-20 21:00:00|30754.5|30744.7|30751.9|30742.1|30755.3|30745.5|30748.4|30738.6|0
1663707900000|2022-09-20 21:05:00|30751.6|30741.8|30749|30739.2|30753.2|30743.4|30748.7|30738.9|0
1663708200000|2022-09-20 21:10:00|30749.1|30739.3|30749.2|30739.4|30749.8|30740|30748.8|30739|0
1663708500000|2022-09-20 21:15:00|30748.4|30738.6|30747.7|30737.9|30749.8|30740|30747.1|30737.3|0
1663708800000|2022-09-20 21:20:00|30747.4|30737.6|30747|30737.2|30747.4|30737.6|30744.6|30734.8|0
1663709100000|2022-09-20 21:25:00|30748.5|30738.7|30746.1|30736.3|30749.7|30739.9|30745.8|30736|0
1663709400000|2022-09-20 21:30:00|30747|30737.2|30746.5|30736.7|30748.7|30738.9|30743.6|30733.8|0
1663709700000|2022-09-20 21:35:00|30747.4|30737.6|30746.6|30736.8|30749.5|30739.7|30745.7|30735.9|0
1663710000000|2022-09-20 21:40:00|30746.9|30737.1|30745.7|30735.9|30746.9|30737.1|30745.1|30735.3|0
1663710300000|2022-09-20 21:45:00|30745.5|30735.7|30744.4|30734.6|30747.6|30737.8|30744.4|30734.6|0
1663710600000|2022-09-20 21:50:00|30744.5|30734.7|30745.7|30735.9|30746.3|30736.5|30744.5|30734.7|0
1663710900000|2022-09-20 21:55:00|30745.4|30735.6|30746.9|30737.1|30748.3|30738.5|30744.8|30735|0
1663711200000|2022-09-20 22:00:00|30752.8|30748|30724.3|30719.5|30753.8|30749|30710.3|30705.5|162
1663711500000|2022-09-20 22:05:00|30724.8|30720|30714.3|30709.5|30729.3|30724.5|30710.3|30705.5|70
1663711800000|2022-09-20 22:10:00|30714.8|30710|30705.3|30700.5|30720.8|30716|30702.3|30697.5|85
1663712100000|2022-09-20 22:15:00|30704.8|30700|30701.8|30697|30709.3|30704.5|30701.3|30696.5|64
1663712400000|2022-09-20 22:20:00|30702.3|30697.5|30705.3|30700.5|30706.8|30702|30699.3|30694.5|55
1663712700000|2022-09-20 22:25:00|30705.8|30701|30705.8|30701|30718.8|30714|30703.3|30698.5|154
1663713000000|2022-09-20 22:30:00|30706.3|30701.5|30712.8|30708|30717.3|30712.5|30706.3|30701.5|77
1663713300000|2022-09-20 22:35:00|30712.3|30707.5|30715.8|30711|30716.8|30712|30710.3|30705.5|44
1663713600000|2022-09-20 22:40:00|30716.3|30711.5|30725.3|30720.5|30725.3|30720.5|30716.3|30711.5|76
1663713900000|2022-09-20 22:45:00|30724.3|30719.5|30718.8|30714|30724.3|30719.5|30713.8|30709|53
1663714200000|2022-09-20 22:50:00|30719.3|30714.5|30720.3|30715.5|30728.8|30724|30718.8|30714|65
1663714500000|2022-09-20 22:55:00|30720.8|30716|30731.3|30726.5|30733.3|30728.5|30719.8|30715|54
1663714800000|2022-09-20 23:00:00|30730.8|30726|30726.8|30722|30739.3|30734.5|30726.3|30721.5|195
1663715100000|2022-09-20 23:05:00|30726.3|30721.5|30702.3|30697.5|30727.8|30723|30700.8|30696|142
1663715400000|2022-09-20 23:10:00|30702.8|30698|30689.8|30685|30706.8|30702|30688.3|30683.5|135
1663715700000|2022-09-20 23:15:00|30688.8|30684|30696.8|30692|30698.8|30694|30688.8|30684|99
1663716000000|2022-09-20 23:20:00|30697.3|30692.5|30700.3|30695.5|30702.3|30697.5|30697.3|30692.5|133
1663716300000|2022-09-20 23:25:00|30700.8|30696|30700.8|30696|30709.8|30705|30700.3|30695.5|192
1663716600000|2022-09-20 23:30:00|30701.8|30697|30716.3|30711.5|30717.8|30713|30699.3|30694.5|129
1663716900000|2022-09-20 23:35:00|30717.3|30712.5|30714.8|30710|30719.3|30714.5|30711.8|30707|58
1663717200000|2022-09-20 23:40:00|30715.3|30710.5|30720.3|30715.5|30724.8|30720|30715.3|30710.5|69
1663717500000|2022-09-20 23:45:00|30721.3|30716.5|30724.8|30720|30727.8|30723|30720.3|30715.5|74
1663717800000|2022-09-20 23:50:00|30725.3|30720.5|30730.3|30725.5|30732.8|30728|30717.3|30712.5|86
1663718100000|2022-09-20 23:55:00|30730.8|30726|30724.8|30720|30731.8|30727|30715.3|30710.5|66
1663718400000|2022-09-21 00:00:00|30724.3|30719.5|30731.3|30726.5|30739.3|30734.5|30708.8|30704|216
1663718700000|2022-09-21 00:05:00|30731.8|30727|30737.3|30732.5|30738.8|30734|30726.8|30722|86
1663719000000|2022-09-21 00:10:00|30737.8|30733|30746.3|30741.5|30756.8|30752|30737.3|30732.5|197
1663719300000|2022-09-21 00:15:00|30746.8|30742|30735.8|30731|30746.8|30742|30722.3|30717.5|125
1663719600000|2022-09-21 00:20:00|30736.3|30731.5|30741.3|30736.5|30749.3|30744.5|30734.8|30730|49
1663719900000|2022-09-21 00:25:00|30741.8|30737|30746.8|30742|30750.8|30746|30735.3|30730.5|35
1663720200000|2022-09-21 00:30:00|30747.3|30742.5|30747.8|30743|30753.8|30749|30741.3|30736.5|116
1663720500000|2022-09-21 00:35:00|30748.3|30743.5|30754.8|30750|30762.8|30758|30739.8|30735|207
1663720800000|2022-09-21 00:40:00|30754.3|30749.5|30759.8|30755|30763.8|30759|30752.8|30748|91
1663721100000|2022-09-21 00:45:00|30759.3|30754.5|30753.8|30749|30759.8|30755|30751.3|30746.5|79
1663721400000|2022-09-21 00:50:00|30753.3|30748.5|30752.3|30747.5|30753.3|30748.5|30741.3|30736.5|103
1663721700000|2022-09-21 00:55:00|30751.8|30747|30742.8|30738|30760.3|30755.5|30738.8|30734|78
1663722000000|2022-09-21 01:00:00|30742.3|30737.5|30734.8|30730|30743.8|30739|30733.8|30729|96
1663722300000|2022-09-21 01:05:00|30734.3|30729.5|30740.8|30736|30744.3|30739.5|30731.8|30727|174
1663722600000|2022-09-21 01:10:00|30740.3|30735.5|30739.8|30735|30741.8|30737|30732.3|30727.5|42
1663722900000|2022-09-21 01:15:00|30739.3|30734.5|30742.8|30738|30746.3|30741.5|30735.3|30730.5|79
1663723200000|2022-09-21 01:20:00|30743.3|30738.5|30724.8|30720|30744.3|30739.5|30718.8|30714|155
1663723500000|2022-09-21 01:25:00|30724.3|30719.5|30703.8|30699|30725.8|30721|30696.8|30692|329
1663723800000|2022-09-21 01:30:00|30703.3|30698.5|30694.3|30689.5|30708.3|30703.5|30693.8|30689|112
1663724100000|2022-09-21 01:35:00|30693.8|30689|30700.8|30696|30702.8|30698|30692.8|30688|110
1663724400000|2022-09-21 01:40:00|30700.3|30695.5|30707.3|30702.5|30709.8|30705|30696.8|30692|63
1663724700000|2022-09-21 01:45:00|30707.8|30703|30714.8|30710|30716.3|30711.5|30703.3|30698.5|54
1663725000000|2022-09-21 01:50:00|30714.3|30709.5|30707.3|30702.5|30715.3|30710.5|30707.3|30702.5|49
1663725300000|2022-09-21 01:55:00|30706.8|30702|30705.8|30701|30709.3|30704.5|30698.3|30693.5|73
1663725600000|2022-09-21 02:00:00|30706.3|30701.5|30706.8|30702|30712.3|30707.5|30701.8|30697|86
1663725900000|2022-09-21 02:05:00|30706.3|30701.5|30741.8|30737|30745.8|30741|30706.3|30701.5|216
1663726200000|2022-09-21 02:10:00|30742.3|30737.5|30740.3|30735.5|30745.8|30741|30736.3|30731.5|47
1663726500000|2022-09-21 02:15:00|30740.8|30736|30738.8|30734|30742.8|30738|30732.8|30728|53
1663726800000|2022-09-21 02:20:00|30739.3|30734.5|30737.8|30733|30741.8|30737|30734.8|30730|52
1663727100000|2022-09-21 02:25:00|30737.3|30732.5|30741.3|30736.5|30748.8|30744|30737.3|30732.5|60
1663727400000|2022-09-21 02:30:00|30740.3|30735.5|30742.3|30737.5|30742.3|30737.5|30731.3|30726.5|89
1663727700000|2022-09-21 02:35:00|30742.8|30738|30747.8|30743|30748.3|30743.5|30741.8|30737|45
1663728000000|2022-09-21 02:40:00|30748.8|30744|30754.8|30750|30755.8|30751|30744.8|30740|73
1663728300000|2022-09-21 02:45:00|30755.3|30750.5|30751.8|30747|30761.3|30756.5|30749.8|30745|68
1663728600000|2022-09-21 02:50:00|30753.8|30749|30754.3|30749.5|30759.8|30755|30751.3|30746.5|43
1663728900000|2022-09-21 02:55:00|30754.8|30750|30753.8|30749|30756.3|30751.5|30749.8|30745|51
1663729200000|2022-09-21 03:00:00|30752.8|30748|30746.8|30742|30755.3|30750.5|30743.3|30738.5|75
1663729500000|2022-09-21 03:05:00|30746.3|30741.5|30737.8|30733|30747.3|30742.5|30737.8|30733|33
1663729800000|2022-09-21 03:10:00|30738.3|30733.5|30740.3|30735.5|30745.8|30741|30736.8|30732|37
1663730100000|2022-09-21 03:15:00|30740.8|30736|30735.8|30731|30742.3|30737.5|30733.3|30728.5|26
1663730400000|2022-09-21 03:20:00|30735.3|30730.5|30739.8|30735|30740.8|30736|30731.8|30727|24
1663730700000|2022-09-21 03:25:00|30740.3|30735.5|30738.8|30734|30741.8|30737|30734.8|30730|42
1663731000000|2022-09-21 03:30:00|30739.3|30734.5|30739.8|30735|30747.8|30743|30738.8|30734|34
1663731300000|2022-09-21 03:35:00|30738.3|30733.5|30743.8|30739|30751.8|30747|30736.3|30731.5|41
1663731600000|2022-09-21 03:40:00|30744.3|30739.5|30742.3|30737.5|30744.8|30740|30738.3|30733.5|19
1663731900000|2022-09-21 03:45:00|30743.3|30738.5|30754.8|30750|30755.8|30751|30743.3|30738.5|46
1663732200000|2022-09-21 03:50:00|30755.3|30750.5|30758.3|30753.5|30758.8|30754|30753.8|30749|31
1663732500000|2022-09-21 03:55:00|30757.8|30753|30762.3|30757.5|30763.3|30758.5|30753.3|30748.5|69
1663732800000|2022-09-21 04:00:00|30762.8|30758|30755.3|30750.5|30764.3|30759.5|30753.8|30749|37
1663733100000|2022-09-21 04:05:00|30755.8|30751|30747.8|30743|30755.8|30751|30745.8|30741|52
1663733400000|2022-09-21 04:10:00|30748.3|30743.5|30747.8|30743|30751.8|30747|30741.8|30737|53
1663733700000|2022-09-21 04:15:00|30748.3|30743.5|30747.8|30743|30748.3|30743.5|30742.3|30737.5|20
1663734000000|2022-09-21 04:20:00|30748.3|30743.5|30739.3|30734.5|30749.8|30745|30738.3|30733.5|21
1663734300000|2022-09-21 04:25:00|30738.8|30734|30735.8|30731|30740.8|30736|30732.8|30728|77
1663734600000|2022-09-21 04:30:00|30736.3|30731.5|30733.8|30729|30736.3|30731.5|30729.8|30725|53
1663734900000|2022-09-21 04:35:00|30734.3|30729.5|30741.8|30737|30743.3|30738.5|30732.8|30728|37
1663735200000|2022-09-21 04:40:00|30742.3|30737.5|30749.3|30744.5|30751.8|30747|30741.8|30737|26
1663735500000|2022-09-21 04:45:00|30749.8|30745|30746.8|30742|30751.8|30747|30744.8|30740|36
1663735800000|2022-09-21 04:50:00|30746.3|30741.5|30736.3|30731.5|30747.8|30743|30733.8|30729|37
1663736100000|2022-09-21 04:55:00|30737.3|30732.5|30744.3|30739.5|30745.3|30740.5|30737.3|30732.5|33
1663736400000|2022-09-21 05:00:00|30743.8|30739|30758.8|30754|30758.8|30754|30743.8|30739|81
1663736700000|2022-09-21 05:05:00|30758.3|30753.5|30753.3|30748.5|30768.3|30763.5|30746.8|30742|86
1663737000000|2022-09-21 05:10:00|30753.8|30749|30755.8|30751|30760.3|30755.5|30752.3|30747.5|31
1663737300000|2022-09-21 05:15:00|30756.3|30751.5|30754.8|30750|30756.3|30751.5|30748.3|30743.5|41
1663737600000|2022-09-21 05:20:00|30755.3|30750.5|30754.3|30749.5|30760.3|30755.5|30751.8|30747|26
1663737900000|2022-09-21 05:25:00|30754.8|30750|30771.8|30767|30772.3|30767.5|30754.3|30749.5|93
1663738200000|2022-09-21 05:30:00|30772.3|30767.5|30784.8|30780|30785.8|30781|30769.3|30764.5|152
1663738500000|2022-09-21 05:35:00|30785.3|30780.5|30770.8|30766|30786.8|30782|30768.3|30763.5|57
1663738800000|2022-09-21 05:40:00|30771.3|30766.5|30764.3|30759.5|30773.3|30768.5|30763.8|30759|114
1663739100000|2022-09-21 05:45:00|30763.8|30759|30767.8|30763|30768.8|30764|30759.8|30755|119
1663739400000|2022-09-21 05:50:00|30768.3|30763.5|30780.3|30775.5|30786.8|30782|30766.3|30761.5|93
1663739700000|2022-09-21 05:55:00|30780.8|30776|30709.3|30704.5|30783.8|30779|30686.8|30682|1312
1663740000000|2022-09-21 06:00:00|30708.7|30705.1|30738.2|30734.6|30739.7|30736.1|30655.7|30652.1|1289
1663740300000|2022-09-21 06:05:00|30737.7|30734.1|30739.7|30736.1|30762.2|30758.6|30725.2|30721.6|559
1663740600000|2022-09-21 06:10:00|30740.2|30736.6|30710.7|30707.1|30761.7|30758.1|30692.7|30689.1|622
1663740900000|2022-09-21 06:15:00|30710.2|30706.6|30723.2|30719.6|30745.7|30742.1|30696.7|30693.1|437
1663741200000|2022-09-21 06:20:00|30723.7|30720.1|30716.2|30712.6|30736.2|30732.6|30711.2|30707.6|251
1663741500000|2022-09-21 06:25:00|30715.2|30711.6|30671.2|30667.6|30717.2|30713.6|30670.2|30666.6|316
1663741800000|2022-09-21 06:30:00|30673.2|30669.6|30639.2|30635.6|30679.2|30675.6|30635.2|30631.6|489
1663742100000|2022-09-21 06:35:00|30640.2|30636.6|30624.7|30621.1|30657.2|30653.6|30624.7|30621.1|388
1663742400000|2022-09-21 06:40:00|30626.2|30622.6|30655.7|30652.1|30660.7|30657.1|30613.2|30609.6|529
1663742700000|2022-09-21 06:45:00|30655.2|30651.6|30682.7|30679.1|30689.7|30686.1|30655.2|30651.6|333
1663743000000|2022-09-21 06:50:00|30683.2|30679.6|30655.7|30652.1|30684.2|30680.6|30651.7|30648.1|220
1663743300000|2022-09-21 06:55:00|30656.2|30652.6|30645.7|30642.1|30664.7|30661.1|30630.2|30626.6|260
1663743600000|2022-09-21 07:00:00|30646.2|30642.6|30619.7|30616.1|30668.2|30664.6|30612.2|30608.6|816
1663743900000|2022-09-21 07:05:00|30620.2|30616.6|30598.2|30594.6|30628.7|30625.1|30577.2|30573.6|654
1663744200000|2022-09-21 07:10:00|30597.2|30593.6|30620.7|30617.1|30625.7|30622.1|30577.7|30574.1|551
1663744500000|2022-09-21 07:15:00|30621.2|30617.6|30656.7|30653.1|30674.7|30671.1|30614.7|30611.1|554
1663744800000|2022-09-21 07:20:00|30657.2|30653.6|30663.2|30659.6|30669.2|30665.6|30640.7|30637.1|281
1663745100000|2022-09-21 07:25:00|30663.7|30660.1|30714.2|30710.6|30723.2|30719.6|30661.7|30658.1|582
1663745400000|2022-09-21 07:30:00|30714.7|30711.1|30700.2|30696.6|30715.7|30712.1|30678.2|30674.6|418
1663745700000|2022-09-21 07:35:00|30700.7|30697.1|30701.7|30698.1|30710.2|30706.6|30691.7|30688.1|214
1663746000000|2022-09-21 07:40:00|30701.2|30697.6|30692.2|30688.6|30704.2|30700.6|30680.2|30676.6|198
1663746300000|2022-09-21 07:45:00|30691.7|30688.1|30727.2|30723.6|30737.7|30734.1|30691.7|30688.1|261
1663746600000|2022-09-21 07:50:00|30727.7|30724.1|30723.2|30719.6|30746.7|30743.1|30719.7|30716.1|298
1663746900000|2022-09-21 07:55:00|30723.7|30720.1|30699.2|30695.6|30724.2|30720.6|30696.7|30693.1|200
1663747200000|2022-09-21 08:00:00|30699.7|30696.1|30694.2|30690.6|30709.7|30706.1|30688.7|30685.1|486
1663747500000|2022-09-21 08:05:00|30693.7|30690.1|30714.2|30710.6|30716.7|30713.1|30682.2|30678.6|310
1663747800000|2022-09-21 08:10:00|30715.2|30711.6|30708.2|30704.6|30732.2|30728.6|30708.2|30704.6|379
1663748100000|2022-09-21 08:15:00|30709.7|30706.1|30740.2|30736.6|30742.2|30738.6|30708.7|30705.1|207
1663748400000|2022-09-21 08:20:00|30739.7|30736.1|30753.2|30749.6|30753.7|30750.1|30738.2|30734.6|269
1663748700000|2022-09-21 08:25:00|30751.2|30747.6|30729.2|30725.6|30758.2|30754.6|30728.2|30724.6|315
1663749000000|2022-09-21 08:30:00|30729.7|30726.1|30738.2|30734.6|30743.2|30739.6|30725.2|30721.6|173
1663749300000|2022-09-21 08:35:00|30738.7|30735.1|30744.2|30740.6|30750.2|30746.6|30738.2|30734.6|149
1663749600000|2022-09-21 08:40:00|30744.7|30741.1|30744.2|30740.6|30751.7|30748.1|30740.2|30736.6|153
1663749900000|2022-09-21 08:45:00|30744.7|30741.1|30744.2|30740.6|30752.2|30748.6|30740.2|30736.6|126
1663750200000|2022-09-21 08:50:00|30744.7|30741.1|30741.2|30737.6|30750.7|30747.1|30734.2|30730.6|104
1663750500000|2022-09-21 08:55:00|30740.7|30737.1|30732.7|30729.1|30743.7|30740.1|30730.7|30727.1|104
1663750800000|2022-09-21 09:00:00|30731.2|30727.6|30725.2|30721.6|30738.2|30734.6|30717.7|30714.1|159
1663751100000|2022-09-21 09:05:00|30724.7|30721.1|30719.7|30716.1|30731.2|30727.6|30716.7|30713.1|135
1663751400000|2022-09-21 09:10:00|30719.2|30715.6|30725.2|30721.6|30730.7|30727.1|30717.2|30713.6|117
1663751700000|2022-09-21 09:15:00|30725.7|30722.1|30718.2|30714.6|30734.2|30730.6|30713.2|30709.6|203
1663752000000|2022-09-21 09:20:00|30718.7|30715.1|30720.2|30716.6|30729.2|30725.6|30711.7|30708.1|222
1663752300000|2022-09-21 09:25:00|30720.7|30717.1|30747.2|30743.6|30748.7|30745.1|30719.2|30715.6|175
1663752600000|2022-09-21 09:30:00|30746.7|30743.1|30773.2|30769.6|30775.2|30771.6|30744.2|30740.6|288
1663752900000|2022-09-21 09:35:00|30773.7|30770.1|30776.2|30772.6|30781.2|30777.6|30766.2|30762.6|185
1663753200000|2022-09-21 09:40:00|30776.7|30773.1|30777.7|30774.1|30792.7|30789.1|30776.7|30773.1|215
1663753500000|2022-09-21 09:45:00|30778.2|30774.6|30807.2|30803.6|30808.7|30805.1|30778.2|30774.6|348
1663753800000|2022-09-21 09:50:00|30806.7|30803.1|30799.2|30795.6|30817.7|30814.1|30793.7|30790.1|390
1663754100000|2022-09-21 09:55:00|30799.7|30796.1|30807.2|30803.6|30810.2|30806.6|30794.7|30791.1|144
1663754400000|2022-09-21 10:00:00|30806.7|30803.1|30796.2|30792.6|30816.2|30812.6|30796.2|30792.6|223
1663754700000|2022-09-21 10:05:00|30795.7|30792.1|30792.2|30788.6|30801.7|30798.1|30788.2|30784.6|164
1663755000000|2022-09-21 10:10:00|30791.7|30788.1|30794.2|30790.6|30795.2|30791.6|30788.2|30784.6|94
1663755300000|2022-09-21 10:15:00|30794.7|30791.1|30798.2|30794.6|30808.7|30805.1|30791.7|30788.1|90
1663755600000|2022-09-21 10:20:00|30798.7|30795.1|30776.2|30772.6|30799.7|30796.1|30773.7|30770.1|218
1663755900000|2022-09-21 10:25:00|30776.7|30773.1|30793.2|30789.6|30798.2|30794.6|30772.2|30768.6|222
1663756200000|2022-09-21 10:30:00|30793.7|30790.1|30756.7|30753.1|30794.7|30791.1|30749.2|30745.6|773
1663756500000|2022-09-21 10:35:00|30757.2|30753.6|30770.2|30766.6|30782.2|30778.6|30736.2|30732.6|545
1663756800000|2022-09-21 10:40:00|30769.7|30766.1|30784.2|30780.6|30785.7|30782.1|30769.7|30766.1|216
1663757100000|2022-09-21 10:45:00|30783.7|30780.1|30797.7|30794.1|30806.2|30802.6|30783.2|30779.6|259
1663757400000|2022-09-21 10:50:00|30799.2|30795.6|30808.2|30804.6|30816.2|30812.6|30796.2|30792.6|148
1663757700000|2022-09-21 10:55:00|30807.7|30804.1|30792.2|30788.6|30809.7|30806.1|30791.2|30787.6|182
1663758000000|2022-09-21 11:00:00|30792.7|30789.1|30787.7|30784.1|30801.7|30798.1|30787.2|30783.6|319
1663758300000|2022-09-21 11:05:00|30788.2|30784.6|30776.7|30773.1|30788.7|30785.1|30772.7|30769.1|314
1663758600000|2022-09-21 11:10:00|30777.2|30773.6|30766.2|30762.6|30780.7|30777.1|30766.2|30762.6|168
1663758900000|2022-09-21 11:15:00|30766.7|30763.1|30777.2|30773.6|30791.2|30787.6|30766.7|30763.1|248
1663759200000|2022-09-21 11:20:00|30777.7|30774.1|30778.7|30775.1|30782.2|30778.6|30764.2|30760.6|180
1663759500000|2022-09-21 11:25:00|30779.2|30775.6|30774.2|30770.6|30780.7|30777.1|30767.2|30763.6|103
1663759800000|2022-09-21 11:30:00|30773.7|30770.1|30779.2|30775.6|30790.7|30787.1|30767.2|30763.6|154
1663760100000|2022-09-21 11:35:00|30779.7|30776.1|30795.2|30791.6|30803.7|30800.1|30773.2|30769.6|220
1663760400000|2022-09-21 11:40:00|30793.7|30790.1|30802.7|30799.1|30808.2|30804.6|30793.7|30790.1|147
1663760700000|2022-09-21 11:45:00|30802.2|30798.6|30832.2|30828.6|30837.7|30834.1|30801.2|30797.6|661
1663761000000|2022-09-21 11:50:00|30833.2|30829.6|30840.2|30836.6|30850.2|30846.6|30822.2|30818.6|439
1663761300000|2022-09-21 11:55:00|30840.7|30837.1|30826.2|30822.6|30842.7|30839.1|30822.2|30818.6|265
1663761600000|2022-09-21 12:00:00|30825.2|30821.6|30826.7|30823.1|30833.7|30830.1|30821.2|30817.6|283
1663761900000|2022-09-21 12:05:00|30826.2|30822.6|30836.2|30832.6|30839.2|30835.6|30825.2|30821.6|228
1663762200000|2022-09-21 12:10:00|30835.2|30831.6|30822.2|30818.6|30836.7|30833.1|30813.7|30810.1|351
1663762500000|2022-09-21 12:15:00|30821.7|30818.1|30808.7|30805.1|30826.2|30822.6|30807.2|30803.6|240
1663762800000|2022-09-21 12:20:00|30809.2|30805.6|30820.7|30817.1|30825.7|30822.1|30807.2|30803.6|315
1663763100000|2022-09-21 12:25:00|30821.2|30817.6|30847.2|30843.6|30848.2|30844.6|30816.2|30812.6|339
1663763400000|2022-09-21 12:30:00|30846.7|30843.1|30876.2|30872.6|30883.2|30879.6|30841.2|30837.6|1135
1663763700000|2022-09-21 12:35:00|30876.7|30873.1|30873.7|30870.1|30880.2|30876.6|30864.2|30860.6|438
1663764000000|2022-09-21 12:40:00|30873.2|30869.6|30859.2|30855.6|30876.2|30872.6|30854.2|30850.6|416
1663764300000|2022-09-21 12:45:00|30858.7|30855.1|30862.2|30858.6|30871.2|30867.6|30850.2|30846.6|230
1663764600000|2022-09-21 12:50:00|30862.7|30859.1|30850.2|30846.6|30863.2|30859.6|30847.2|30843.6|181
1663764900000|2022-09-21 12:55:00|30849.7|30846.1|30854.2|30850.6|30855.2|30851.6|30829.7|30826.1|500
1663765200000|2022-09-21 13:00:00|30855.2|30851.6|30855.7|30852.1|30872.7|30869.1|30854.2|30850.6|549
1663765500000|2022-09-21 13:05:00|30855.2|30851.6|30869.2|30865.6|30872.2|30868.6|30842.7|30839.1|529
1663765800000|2022-09-21 13:10:00|30869.7|30866.1|30867.2|30863.6|30872.2|30868.6|30851.2|30847.6|424
1663766100000|2022-09-21 13:15:00|30866.7|30863.1|30857.2|30853.6|30878.2|30874.6|30857.2|30853.6|478
1663766400000|2022-09-21 13:20:00|30857.7|30854.1|30859.2|30855.6|30860.2|30856.6|30849.7|30846.1|407
1663766700000|2022-09-21 13:25:00|30858.7|30855.1|30871.2|30867.6|30877.2|30873.6|30838.7|30835.1|1153
1663767000000|2022-09-21 13:30:00|30870.6|30868.2|30813.6|30811.2|30900.1|30897.7|30793.6|30791.2|6055
1663767300000|2022-09-21 13:35:00|30814.1|30811.7|30867.6|30865.2|30876.6|30874.2|30814.1|30811.7|2464
1663767600000|2022-09-21 13:40:00|30867.1|30864.7|30848.1|30845.7|30878.1|30875.7|30840.1|30837.7|1996
1663767900000|2022-09-21 13:45:00|30847.6|30845.2|30923.1|30920.7|30940.1|30937.7|30846.1|30843.7|2509
1663768200000|2022-09-21 13:50:00|30923.6|30921.2|30908.6|30906.2|30936.1|30933.7|30893.6|30891.2|1711
1663768500000|2022-09-21 13:55:00|30908.1|30905.7|30882.1|30879.7|30916.1|30913.7|30869.1|30866.7|1224
1663768800000|2022-09-21 14:00:00|30881.6|30879.2|30896.1|30893.7|30906.6|30904.2|30872.1|30869.7|1725
1663769100000|2022-09-21 14:05:00|30896.6|30894.2|30904.1|30901.7|30911.6|30909.2|30848.6|30846.2|2113
1663769400000|2022-09-21 14:10:00|30905.1|30902.7|30895.6|30893.2|30910.1|30907.7|30874.1|30871.7|1124
1663769700000|2022-09-21 14:15:00|30896.6|30894.2|30891.1|30888.7|30904.1|30901.7|30876.1|30873.7|932
1663770000000|2022-09-21 14:20:00|30890.1|30887.7|30906.1|30903.7|30911.1|30908.7|30872.6|30870.2|1265
1663770300000|2022-09-21 14:25:00|30907.6|30905.2|30936.6|30934.2|30946.6|30944.2|30886.6|30884.2|1665
1663770600000|2022-09-21 14:30:00|30936.1|30933.7|30889.1|30886.7|30942.6|30940.2|30876.6|30874.2|1749
1663770900000|2022-09-21 14:35:00|30888.6|30886.2|30880.1|30877.7|30902.1|30899.7|30879.1|30876.7|1116
1663771200000|2022-09-21 14:40:00|30879.1|30876.7|30850.1|30847.7|30892.1|30889.7|30846.1|30843.7|1178
1663771500000|2022-09-21 14:45:00|30849.1|30846.7|30837.1|30834.7|30867.1|30864.7|30822.1|30819.7|1326
1663771800000|2022-09-21 14:50:00|30835.6|30833.2|30861.6|30859.2|30862.1|30859.7|30833.1|30830.7|869
1663772100000|2022-09-21 14:55:00|30862.1|30859.7|30859.1|30856.7|30863.1|30860.7|30839.6|30837.2|709
1663772400000|2022-09-21 15:00:00|30859.6|30857.2|30833.1|30830.7|30878.1|30875.7|30830.1|30827.7|1088
1663772700000|2022-09-21 15:05:00|30832.1|30829.7|30831.6|30829.2|30847.6|30845.2|30815.1|30812.7|1088
1663773000000|2022-09-21 15:10:00|30830.1|30827.7|30855.6|30853.2|30857.1|30854.7|30829.1|30826.7|970
1663773300000|2022-09-21 15:15:00|30856.1|30853.7|30832.1|30829.7|30858.1|30855.7|30827.6|30825.2|626
1663773600000|2022-09-21 15:20:00|30833.1|30830.7|30844.6|30842.2|30848.1|30845.7|30821.1|30818.7|548
1663773900000|2022-09-21 15:25:00|30844.1|30841.7|30838.6|30836.2|30846.6|30844.2|30819.1|30816.7|657
1663774200000|2022-09-21 15:30:00|30839.1|30836.7|30843.1|30840.7|30857.1|30854.7|30835.6|30833.2|609
1663774500000|2022-09-21 15:35:00|30842.6|30840.2|30856.1|30853.7|30860.6|30858.2|30838.1|30835.7|451
1663774800000|2022-09-21 15:40:00|30855.6|30853.2|30870.1|30867.7|30874.1|30871.7|30848.1|30845.7|855
1663775100000|2022-09-21 15:45:00|30869.6|30867.2|30847.1|30844.7|30879.1|30876.7|30847.1|30844.7|576
1663775400000|2022-09-21 15:50:00|30847.6|30845.2|30849.1|30846.7|30859.6|30857.2|30834.1|30831.7|622
1663775700000|2022-09-21 15:55:00|30850.1|30847.7|30854.1|30851.7|30858.1|30855.7|30833.6|30831.2|525
1663776000000|2022-09-21 16:00:00|30853.6|30851.2|30851.1|30848.7|30856.6|30854.2|30837.6|30835.2|469
1663776300000|2022-09-21 16:05:00|30849.6|30847.2|30879.1|30876.7|30887.1|30884.7|30847.1|30844.7|755
1663776600000|2022-09-21 16:10:00|30879.6|30877.2|30876.6|30874.2|30889.1|30886.7|30871.6|30869.2|555
1663776900000|2022-09-21 16:15:00|30877.6|30875.2|30877.6|30875.2|30890.1|30887.7|30865.1|30862.7|424
1663777200000|2022-09-21 16:20:00|30878.1|30875.7|30857.1|30854.7|30881.1|30878.7|30854.1|30851.7|516
1663777500000|2022-09-21 16:25:00|30858.1|30855.7|30874.6|30872.2|30875.6|30873.2|30847.1|30844.7|671
1663777800000|2022-09-21 16:30:00|30874.1|30871.7|30884.6|30882.2|30885.1|30882.7|30862.1|30859.7|431
1663778100000|2022-09-21 16:35:00|30885.1|30882.7|30860.6|30858.2|30893.1|30890.7|30859.1|30856.7|650
1663778400000|2022-09-21 16:40:00|30859.8|30857.4|30850.8|30848.4|30863.8|30861.4|30850.8|30848.4|320
1663778700000|2022-09-21 16:45:00|30850.3|30847.9|30854.8|30852.4|30861.3|30858.9|30838.8|30836.4|639
1663779000000|2022-09-21 16:50:00|30855.8|30853.4|30825.3|30822.9|30857.3|30854.9|30823.3|30820.9|655
1663779300000|2022-09-21 16:55:00|30825.8|30823.4|30808.3|30805.9|30826.8|30824.4|30807.3|30804.9|715
1663779600000|2022-09-21 17:00:00|30807.3|30804.9|30816.8|30814.4|30819.8|30817.4|30801.3|30798.9|612
1663779900000|2022-09-21 17:05:00|30816.3|30813.9|30823.3|30820.9|30829.8|30827.4|30804.3|30801.9|733
1663780200000|2022-09-21 17:10:00|30822.3|30819.9|30818.8|30816.4|30826.8|30824.4|30812.3|30809.9|403
1663780500000|2022-09-21 17:15:00|30819.3|30816.9|30796.3|30793.9|30819.3|30816.9|30785.8|30783.4|710
1663780800000|2022-09-21 17:20:00|30795.8|30793.4|30785.8|30783.4|30796.8|30794.4|30778.3|30775.9|633
1663781100000|2022-09-21 17:25:00|30786.3|30783.9|30808.8|30806.4|30809.3|30806.9|30778.3|30775.9|625
1663781400000|2022-09-21 17:30:00|30808.3|30805.9|30822.3|30819.9|30825.3|30822.9|30805.3|30802.9|734
1663781700000|2022-09-21 17:35:00|30821.3|30818.9|30834.3|30831.9|30835.3|30832.9|30811.3|30808.9|632
1663782000000|2022-09-21 17:40:00|30834.8|30832.4|30854.3|30851.9|30858.8|30856.4|30827.8|30825.4|631
1663782300000|2022-09-21 17:45:00|30853.3|30850.9|30852.3|30849.9|30872.3|30869.9|30834.8|30832.4|690
1663782600000|2022-09-21 17:50:00|30852.8|30850.4|30843.8|30841.4|30864.3|30861.9|30842.8|30840.4|684
1663782900000|2022-09-21 17:55:00|30843.3|30840.9|30879.3|30876.9|30892.3|30889.9|30839.8|30837.4|1090
1663783200000|2022-09-21 18:00:00|30879.8|30877.4|30442.8|30440.4|30892.8|30890.4|30439.3|30436.9|14728
1663783500000|2022-09-21 18:05:00|30439.3|30436.9|30595.8|30593.4|30644.8|30642.4|30402.8|30400.4|9648
1663783800000|2022-09-21 18:10:00|30599.8|30597.4|30434.3|30431.9|30620.8|30618.4|30425.3|30422.9|5904
1663784100000|2022-09-21 18:15:00|30432.8|30430.4|30466.3|30463.9|30508.8|30506.4|30422.8|30420.4|5041
1663784400000|2022-09-21 18:20:00|30464.8|30462.4|30538.3|30535.9|30542.8|30540.4|30462.3|30459.9|3288
1663784700000|2022-09-21 18:25:00|30537.3|30534.9|30506.8|30504.4|30591.8|30589.4|30494.8|30492.4|3332
1663785000000|2022-09-21 18:30:00|30507.8|30505.4|30697.8|30695.4|30730.3|30727.9|30437.8|30435.4|8520
1663785300000|2022-09-21 18:35:00|30701.3|30698.9|30670.3|30667.9|30756.3|30753.9|30607.8|30605.4|8059
1663785600000|2022-09-21 18:40:00|30671.8|30669.4|30940.3|30937.9|30964.3|30961.9|30627.8|30625.4|8911
1663785900000|2022-09-21 18:45:00|30939.8|30937.4|30821.3|30818.9|31024.3|31021.9|30771.3|30768.9|9191
1663786200000|2022-09-21 18:50:00|30822.3|30819.9|30903.3|30900.9|30918.8|30916.4|30733.8|30731.4|5428
1663786500000|2022-09-21 18:55:00|30904.3|30901.9|30881.3|30878.9|30940.3|30937.9|30834.3|30831.9|3691
1663786800000|2022-09-21 19:00:00|30883.3|30880.9|30837.8|30835.4|30922.8|30920.4|30794.8|30792.4|4068
1663787100000|2022-09-21 19:05:00|30837.3|30834.9|30762.8|30760.4|30895.8|30893.4|30754.8|30752.4|3595
1663787400000|2022-09-21 19:10:00|30764.8|30762.4|30763.8|30761.4|30769.8|30767.4|30522.8|30520.4|7822
1663787700000|2022-09-21 19:15:00|30766.3|30763.9|30703.8|30701.4|30819.8|30817.4|30692.8|30690.4|4029
1663788000000|2022-09-21 19:20:00|30700.8|30698.4|30644.8|30642.4|30700.8|30698.4|30607.8|30605.4|3971
1663788300000|2022-09-21 19:25:00|30642.8|30640.4|30473.4|30471|30644.8|30642.4|30471.8|30469.4|4335
1663788600000|2022-09-21 19:30:00|30472.4|30470|30507.4|30505|30519.4|30517|30396.9|30394.5|6094
1663788900000|2022-09-21 19:35:00|30506.9|30504.5|30336.4|30334|30512.4|30510|30322.9|30320.5|4289
1663789200000|2022-09-21 19:40:00|30335.4|30333|30286.4|30284|30374.9|30372.5|30285.4|30283|3547
1663789500000|2022-09-21 19:45:00|30284.9|30282.5|30269.4|30267|30308.4|30306|30242.9|30240.5|2775
1663789800000|2022-09-21 19:50:00|30263.4|30261|30286.4|30284|30331.4|30329|30254.4|30252|4427
1663790100000|2022-09-21 19:55:00|30286.9|30284.5|30183.4|30181|30286.9|30284.5|30182.4|30180|5414
1663790400000|2022-09-21 20:00:00|30182.4|30180|30172.1|30167.3|30203.6|30198.8|30152.1|30147.3|3499
1663790700000|2022-09-21 20:05:00|30171.1|30166.3|30203.1|30198.3|30215.6|30210.8|30165.1|30160.3|1666
1663791000000|2022-09-21 20:10:00|30202.6|30197.8|30197.1|30192.3|30218.6|30213.8|30176.1|30171.3|1633
1663791300000|2022-09-21 20:15:00|30198.1|30193.3|30166.1|30161.3|30205.1|30200.3|30165.6|30160.8|367
1663791600000|2022-09-21 20:20:00|30167.6|30162.8|30150.1|30145.3|30185.6|30180.8|30150.1|30145.3|451
1663791900000|2022-09-21 20:25:00|30149.6|30144.8|30123.1|30118.3|30149.6|30144.8|30117.1|30112.3|634
1663792200000|2022-09-21 20:30:00|30123.6|30118.8|30134.1|30129.3|30160.1|30155.3|30123.6|30118.8|422
1663792500000|2022-09-21 20:35:00|30134.6|30129.8|30127.6|30122.8|30143.1|30138.3|30124.1|30119.3|248
1663792800000|2022-09-21 20:40:00|30128.1|30123.3|30131.6|30126.8|30134.6|30129.8|30118.6|30113.8|311
1663793100000|2022-09-21 20:45:00|30131.1|30126.3|30156.6|30151.8|30163.1|30158.3|30131.1|30126.3|327
1663793400000|2022-09-21 20:50:00|30156.1|30151.3|30151.1|30146.3|30158.1|30153.3|30139.1|30134.3|267
1663793700000|2022-09-21 20:55:00|30151.6|30146.8|30157.1|30147.3|30157.2|30152.3|30136.6|30131.8|257
1663794000000|2022-09-21 21:00:00|30158|30148.2|30160.9|30151.1|30160.9|30151.1|30155.6|30145.8|0
1663794300000|2022-09-21 21:05:00|30161.1|30151.3|30159.6|30149.8|30163|30153.2|30157.5|30147.7|0
1663794600000|2022-09-21 21:10:00|30159.7|30149.9|30162|30152.2|30166.4|30156.6|30159.6|30149.8|0
1663794900000|2022-09-21 21:15:00|30162.5|30152.7|30161.7|30151.9|30165.2|30155.4|30160.8|30151|0
1663795200000|2022-09-21 21:20:00|30161.1|30151.3|30158.3|30148.5|30161.1|30151.3|30158|30148.2|0
1663795500000|2022-09-21 21:25:00|30158.6|30148.8|30155.2|30145.4|30159.4|30149.6|30155.2|30145.4|0
1663795800000|2022-09-21 21:30:00|30156.4|30146.6|30158.2|30148.4|30158.5|30148.7|30155.5|30145.7|0
1663796100000|2022-09-21 21:35:00|30158.5|30148.7|30156.6|30146.8|30160|30150.2|30153.6|30143.8|0
1663796400000|2022-09-21 21:40:00|30156.3|30146.5|30152.6|30142.8|30158.9|30149.1|30151.6|30141.8|0
1663796700000|2022-09-21 21:45:00|30152.3|30142.5|30151.2|30141.4|30153.3|30143.5|30147.7|30137.9|0
1663797000000|2022-09-21 21:50:00|30151.3|30141.5|30152.4|30142.6|30153.2|30143.4|30151.2|30141.4|0
1663797300000|2022-09-21 21:55:00|30152.3|30142.5|30153.5|30143.7|30165.7|30155.9|30152.3|30142.5|0
1663797600000|2022-09-21 22:00:00|30141.1|30136.3|30181.6|30176.8|30193.1|30188.3|30141.1|30136.3|423
1663797900000|2022-09-21 22:05:00|30182.1|30177.3|30160.6|30155.8|30182.1|30177.3|30155.1|30150.3|187
1663798200000|2022-09-21 22:10:00|30161.1|30156.3|30152.1|30147.3|30167.6|30162.8|30141.6|30136.8|155
1663798500000|2022-09-21 22:15:00|30151.6|30146.8|30154.1|30149.3|30158.1|30153.3|30142.6|30137.8|128
1663798800000|2022-09-21 22:20:00|30154.6|30149.8|30165.6|30160.8|30169.1|30164.3|30152.1|30147.3|123
1663799100000|2022-09-21 22:25:00|30165.1|30160.3|30167.1|30162.3|30171.6|30166.8|30156.6|30151.8|84
1663799400000|2022-09-21 22:30:00|30167.6|30162.8|30153.1|30148.3|30168.6|30163.8|30149.6|30144.8|144
1663799700000|2022-09-21 22:35:00|30152.6|30147.8|30153.1|30148.3|30153.1|30148.3|30142.1|30137.3|157
1663800000000|2022-09-21 22:40:00|30153.6|30148.8|30094.6|30089.8|30154.6|30149.8|30094.1|30089.3|320
1663800300000|2022-09-21 22:45:00|30095.1|30090.3|30085.1|30080.3|30098.1|30093.3|30078.1|30073.3|252
1663800600000|2022-09-21 22:50:00|30083.1|30078.3|30079.1|30074.3|30094.1|30089.3|30070.6|30065.8|204
1663800900000|2022-09-21 22:55:00|30078.6|30073.8|30081.6|30076.8|30094.1|30089.3|30077.1|30072.3|119
1663801200000|2022-09-21 23:00:00|30081.1|30076.3|30087.1|30082.3|30092.1|30087.3|30072.1|30067.3|106
1663801500000|2022-09-21 23:05:00|30087.6|30082.8|30086.1|30081.3|30095.6|30090.8|30084.1|30079.3|164
1663801800000|2022-09-21 23:10:00|30085.6|30080.8|30059.1|30054.3|30087.1|30082.3|30054.6|30049.8|321
1663802100000|2022-09-21 23:15:00|30058.6|30053.8|30072.1|30067.3|30073.1|30068.3|30057.1|30052.3|114
1663802400000|2022-09-21 23:20:00|30071.6|30066.8|30080.1|30075.3|30087.6|30082.8|30071.6|30066.8|84
1663802700000|2022-09-21 23:25:00|30079.6|30074.8|30070.1|30065.3|30087.1|30082.3|30066.1|30061.3|125
1663803000000|2022-09-21 23:30:00|30069.6|30064.8|30052.6|30047.8|30072.1|30067.3|30051.6|30046.8|300
1663803300000|2022-09-21 23:35:00|30054.1|30049.3|30066.1|30061.3|30073.6|30068.8|30053.6|30048.8|183
1663803600000|2022-09-21 23:40:00|30066.6|30061.8|30069.6|30064.8|30070.6|30065.8|30058.1|30053.3|78
1663803900000|2022-09-21 23:45:00|30070.1|30065.3|30068.1|30063.3|30075.1|30070.3|30064.1|30059.3|118
1663804200000|2022-09-21 23:50:00|30067.6|30062.8|30079.1|30074.3|30082.6|30077.8|30066.1|30061.3|124
1663804500000|2022-09-21 23:55:00|30078.6|30073.8|30064.6|30059.8|30090.6|30085.8|30063.6|30058.8|120
1663804800000|2022-09-22 00:00:00|30064.1|30059.3|30082.1|30077.3|30088.6|30083.8|30045.6|30040.8|332
1663805100000|2022-09-22 00:05:00|30081.6|30076.8|30081.1|30076.3|30097.1|30092.3|30075.1|30070.3|142
1663805400000|2022-09-22 00:10:00|30081.6|30076.8|30080.6|30075.8|30090.1|30085.3|30077.1|30072.3|135
1663805700000|2022-09-22 00:15:00|30080.1|30075.3|30065.1|30060.3|30084.1|30079.3|30047.1|30042.3|283
1663806000000|2022-09-22 00:20:00|30064.6|30059.8|30068.6|30063.8|30074.6|30069.8|30060.1|30055.3|94
1663806300000|2022-09-22 00:25:00|30068.1|30063.3|30069.1|30064.3|30073.6|30068.8|30063.1|30058.3|62
1663806600000|2022-09-22 00:30:00|30068.6|30063.8|30071.6|30066.8|30081.6|30076.8|30067.1|30062.3|136
1663806900000|2022-09-22 00:35:00|30071.1|30066.3|30078.1|30073.3|30081.1|30076.3|30069.1|30064.3|44
1663807200000|2022-09-22 00:40:00|30077.6|30072.8|30031.1|30026.3|30079.1|30074.3|30027.1|30022.3|474
1663807500000|2022-09-22 00:45:00|30030.6|30025.8|30051.1|30046.3|30052.1|30047.3|30026.6|30021.8|113
1663807800000|2022-09-22 00:50:00|30050.6|30045.8|30032.6|30027.8|30052.1|30047.3|30029.6|30024.8|142
1663808100000|2022-09-22 00:55:00|30032.1|30027.3|30010.1|30005.3|30033.6|30028.8|29996.6|29991.8|407
1663808400000|2022-09-22 01:00:00|30010.6|30005.8|30007.6|30002.8|30024.1|30019.3|30001.1|29996.3|231
1663808700000|2022-09-22 01:05:00|30007.1|30002.3|29992.1|29987.3|30021.1|30016.3|29992.1|29987.3|255
1663809000000|2022-09-22 01:10:00|29992.6|29987.8|29974.1|29969.3|30001.1|29996.3|29963.1|29958.3|523
1663809300000|2022-09-22 01:15:00|29973.1|29968.3|29998.6|29993.8|30000.1|29995.3|29971.1|29966.3|333
1663809600000|2022-09-22 01:20:00|29998.1|29993.3|29989.1|29984.3|29998.6|29993.8|29969.6|29964.8|244
1663809900000|2022-09-22 01:25:00|29988.6|29983.8|29982.1|29977.3|29995.1|29990.3|29978.6|29973.8|120
1663810200000|2022-09-22 01:30:00|29982.6|29977.8|29988.1|29983.3|29998.6|29993.8|29979.6|29974.8|149
1663810500000|2022-09-22 01:35:00|29987.6|29982.8|29986.1|29981.3|29992.1|29987.3|29978.1|29973.3|174
1663810800000|2022-09-22 01:40:00|29986.6|29981.8|29999.1|29994.3|30000.1|29995.3|29983.6|29978.8|136
1663811100000|2022-09-22 01:45:00|29998.6|29993.8|30011.1|30006.3|30012.1|30007.3|29989.6|29984.8|138
1663811400000|2022-09-22 01:50:00|30010.6|30005.8|30008.1|30003.3|30023.6|30018.8|30006.6|30001.8|213
1663811700000|2022-09-22 01:55:00|30007.6|30002.8|30036.6|30031.8|30036.6|30031.8|30007.6|30002.8|161
1663812000000|2022-09-22 02:00:00|30036.1|30031.3|30041.6|30036.8|30055.1|30050.3|30027.6|30022.8|452
1663812300000|2022-09-22 02:05:00|30042.1|30037.3|30024.6|30019.8|30050.1|30045.3|30022.6|30017.8|160
1663812600000|2022-09-22 02:10:00|30024.1|30019.3|30028.1|30023.3|30031.1|30026.3|30017.6|30012.8|110
1663812900000|2022-09-22 02:15:00|30027.6|30022.8|30031.1|30026.3|30038.1|30033.3|30025.1|30020.3|121
1663813200000|2022-09-22 02:20:00|30030.6|30025.8|30036.1|30031.3|30048.6|30043.8|30029.1|30024.3|111
1663813500000|2022-09-22 02:25:00|30036.6|30031.8|30031.1|30026.3|30037.1|30032.3|30025.1|30020.3|113
1663813800000|2022-09-22 02:30:00|30030.6|30025.8|30028.6|30023.8|30045.1|30040.3|30025.1|30020.3|115
1663814100000|2022-09-22 02:35:00|30028.1|30023.3|30051.1|30046.3|30058.1|30053.3|30028.1|30023.3|96
1663814400000|2022-09-22 02:40:00|30050.6|30045.8|30062.1|30057.3|30069.1|30064.3|30047.1|30042.3|233
1663814700000|2022-09-22 02:45:00|30062.6|30057.8|30077.1|30072.3|30078.1|30073.3|30058.1|30053.3|115
1663815000000|2022-09-22 02:50:00|30076.6|30071.8|30073.1|30068.3|30097.1|30092.3|30073.1|30068.3|292
1663815300000|2022-09-22 02:55:00|30075.1|30070.3|30081.6|30076.8|30107.6|30102.8|30074.1|30069.3|495
1663815600000|2022-09-22 03:00:00|30081.1|30076.3|30072.1|30067.3|30083.6|30078.8|30070.6|30065.8|128
1663815900000|2022-09-22 03:05:00|30074.1|30069.3|30066.6|30061.8|30079.1|30074.3|30061.6|30056.8|116
1663816200000|2022-09-22 03:10:00|30067.6|30062.8|30065.6|30060.8|30070.1|30065.3|30057.1|30052.3|79
1663816500000|2022-09-22 03:15:00|30065.1|30060.3|30067.6|30062.8|30069.1|30064.3|30058.1|30053.3|59
1663816800000|2022-09-22 03:20:00|30067.1|30062.3|30075.6|30070.8|30078.6|30073.8|30064.1|30059.3|46
1663817100000|2022-09-22 03:25:00|30076.1|30071.3|30068.1|30063.3|30076.1|30071.3|30066.1|30061.3|30
1663817400000|2022-09-22 03:30:00|30067.6|30062.8|30075.6|30070.8|30084.6|30079.8|30067.6|30062.8|64
1663817700000|2022-09-22 03:35:00|30075.1|30070.3|30084.1|30079.3|30088.1|30083.3|30074.6|30069.8|81
1663818000000|2022-09-22 03:40:00|30084.6|30079.8|30089.6|30084.8|30094.1|30089.3|30082.1|30077.3|56
1663818300000|2022-09-22 03:45:00|30089.1|30084.3|30086.1|30081.3|30090.6|30085.8|30080.1|30075.3|43
1663818600000|2022-09-22 03:50:00|30085.6|30080.8|30083.1|30078.3|30087.6|30082.8|30081.6|30076.8|34
1663818900000|2022-09-22 03:55:00|30082.6|30077.8|30074.6|30069.8|30083.1|30078.3|30067.1|30062.3|84
1663819200000|2022-09-22 04:00:00|30075.6|30070.8|30081.1|30076.3|30082.1|30077.3|30070.1|30065.3|28
1663819500000|2022-09-22 04:05:00|30081.6|30076.8|30086.1|30081.3|30091.6|30086.8|30079.6|30074.8|51
1663819800000|2022-09-22 04:10:00|30085.6|30080.8|30083.1|30078.3|30088.1|30083.3|30081.1|30076.3|63
1663820100000|2022-09-22 04:15:00|30082.6|30077.8|30090.1|30085.3|30091.6|30086.8|30077.1|30072.3|47
1663820400000|2022-09-22 04:20:00|30090.6|30085.8|30100.1|30095.3|30109.1|30104.3|30090.6|30085.8|141
1663820700000|2022-09-22 04:25:00|30099.6|30094.8|30109.1|30104.3|30112.6|30107.8|30099.6|30094.8|72
1663821000000|2022-09-22 04:30:00|30108.6|30103.8|30108.1|30103.3|30113.6|30108.8|30104.1|30099.3|126
1663821300000|2022-09-22 04:35:00|30107.6|30102.8|30098.6|30093.8|30110.1|30105.3|30096.1|30091.3|102
1663821600000|2022-09-22 04:40:00|30099.1|30094.3|30094.6|30089.8|30099.1|30094.3|30094.6|30089.8|27
1663821900000|2022-09-22 04:45:00|30095.1|30090.3|30098.1|30093.3|30104.1|30099.3|30088.6|30083.8|79
1663822200000|2022-09-22 04:50:00|30098.6|30093.8|30099.6|30094.8|30104.1|30099.3|30093.1|30088.3|51
1663822500000|2022-09-22 04:55:00|30100.1|30095.3|30089.6|30084.8|30100.1|30095.3|30088.6|30083.8|49
1663822800000|2022-09-22 05:00:00|30090.1|30085.3|30105.6|30100.8|30107.1|30102.3|30082.6|30077.8|101
1663823100000|2022-09-22 05:05:00|30106.1|30101.3|30111.1|30106.3|30111.1|30106.3|30098.6|30093.8|59
1663823400000|2022-09-22 05:10:00|30111.6|30106.8|30087.1|30082.3|30113.6|30108.8|30086.6|30081.8|91
1663823700000|2022-09-22 05:15:00|30086.6|30081.8|30096.6|30091.8|30100.1|30095.3|30085.6|30080.8|66
1663824000000|2022-09-22 05:20:00|30096.1|30091.3|30104.1|30099.3|30106.1|30101.3|30092.1|30087.3|29
1663824300000|2022-09-22 05:25:00|30103.6|30098.8|30105.6|30100.8|30108.1|30103.3|30101.6|30096.8|47
1663824600000|2022-09-22 05:30:00|30107.1|30102.3|30135.1|30130.3|30137.6|30132.8|30098.1|30093.3|424
1663824900000|2022-09-22 05:35:00|30135.6|30130.8|30138.1|30133.3|30142.6|30137.8|30123.6|30118.8|220
1663825200000|2022-09-22 05:40:00|30138.6|30133.8|30133.6|30128.8|30142.1|30137.3|30129.1|30124.3|145
1663825500000|2022-09-22 05:45:00|30134.1|30129.3|30124.6|30119.8|30134.1|30129.3|30122.6|30117.8|71
1663825800000|2022-09-22 05:50:00|30125.1|30120.3|30124.6|30119.8|30127.1|30122.3|30117.1|30112.3|165
1663826100000|2022-09-22 05:55:00|30124.1|30119.3|30104.1|30099.3|30130.6|30125.8|30104.1|30099.3|155
1663826400000|2022-09-22 06:00:00|30103.5|30099.9|30127|30123.4|30132.5|30128.9|30103.5|30099.9|430
1663826700000|2022-09-22 06:05:00|30128|30124.4|30151|30147.4|30158.5|30154.9|30119|30115.4|454
1663827000000|2022-09-22 06:10:00|30150.5|30146.9|30125.5|30121.9|30158.5|30154.9|30123.5|30119.9|373
1663827300000|2022-09-22 06:15:00|30126|30122.4|30125.5|30121.9|30136.5|30132.9|30119.5|30115.9|127
1663827600000|2022-09-22 06:20:00|30125|30121.4|30132.5|30128.9|30150|30146.4|30122.5|30118.9|186
1663827900000|2022-09-22 06:25:00|30132|30128.4|30143.5|30139.9|30148.5|30144.9|30127.5|30123.9|170
1663828200000|2022-09-22 06:30:00|30144|30140.4|30094.5|30090.9|30144|30140.4|30094|30090.4|428
1663828500000|2022-09-22 06:35:00|30095|30091.4|30080.5|30076.9|30102.5|30098.9|30071.5|30067.9|404
1663828800000|2022-09-22 06:40:00|30079.5|30075.9|30060.5|30056.9|30080.5|30076.9|30057|30053.4|246
1663829100000|2022-09-22 06:45:00|30061|30057.4|30051.5|30047.9|30062|30058.4|30031.5|30027.9|560
1663829400000|2022-09-22 06:50:00|30050|30046.4|30062.5|30058.9|30064.5|30060.9|30043|30039.4|304
1663829700000|2022-09-22 06:55:00|30062|30058.4|30068.5|30064.9|30076|30072.4|30053|30049.4|261
1663830000000|2022-09-22 07:00:00|30068|30064.4|30048.5|30044.9|30068.5|30064.9|30032.5|30028.9|636
1663830300000|2022-09-22 07:05:00|30048|30044.4|30058|30054.4|30073|30069.4|30046|30042.4|423
1663830600000|2022-09-22 07:10:00|30057.5|30053.9|30071|30067.4|30075|30071.4|30043.5|30039.9|271
1663830900000|2022-09-22 07:15:00|30070.5|30066.9|30106.5|30102.9|30116|30112.4|30068.5|30064.9|399
1663831200000|2022-09-22 07:20:00|30106|30102.4|30108|30104.4|30120|30116.4|30092.5|30088.9|304
1663831500000|2022-09-22 07:25:00|30107.5|30103.9|30133.5|30129.9|30151.5|30147.9|30104|30100.4|404
1663831800000|2022-09-22 07:30:00|30134|30130.4|30145.5|30141.9|30158.5|30154.9|30124|30120.4|646
1663832100000|2022-09-22 07:35:00|30147.5|30143.9|30147.5|30143.9|30163.5|30159.9|30129.5|30125.9|422
1663832400000|2022-09-22 07:40:00|30148|30144.4|30168.5|30164.9|30170|30166.4|30139|30135.4|342
1663832700000|2022-09-22 07:45:00|30169|30165.4|30272.5|30268.9|30274|30270.4|30168.5|30164.9|1329
1663833000000|2022-09-22 07:50:00|30271|30267.4|30290|30286.4|30300.5|30296.9|30259.5|30255.9|680
1663833300000|2022-09-22 07:55:00|30289.5|30285.9|30284.5|30280.9|30293.5|30289.9|30272|30268.4|552
1663833600000|2022-09-22 08:00:00|30282|30278.4|30318.5|30314.9|30321.5|30317.9|30259.5|30255.9|1759
1663833900000|2022-09-22 08:05:00|30319.5|30315.9|30292|30288.4|30324.5|30320.9|30278.5|30274.9|806
1663834200000|2022-09-22 08:10:00|30293|30289.4|30279.5|30275.9|30310.5|30306.9|30278.5|30274.9|582
1663834500000|2022-09-22 08:15:00|30280|30276.4|30310.5|30306.9|30312.5|30308.9|30279.5|30275.9|849
1663834800000|2022-09-22 08:20:00|30310|30306.4|30317.5|30313.9|30332|30328.4|30299.5|30295.9|627
1663835100000|2022-09-22 08:25:00|30317|30313.4|30312.5|30308.9|30327.5|30323.9|30300.5|30296.9|639
1663835400000|2022-09-22 08:30:00|30310.5|30306.9|30340.5|30336.9|30342.5|30338.9|30309.5|30305.9|765
1663835700000|2022-09-22 08:35:00|30340|30336.4|30351.5|30347.9|30361.5|30357.9|30336.5|30332.9|589
1663836000000|2022-09-22 08:40:00|30351|30347.4|30388.5|30384.9|30392.5|30388.9|30349.5|30345.9|853
1663836300000|2022-09-22 08:45:00|30388|30384.4|30337|30333.4|30408.5|30404.9|30327.5|30323.9|1042
1663836600000|2022-09-22 08:50:00|30337.5|30333.9|30324.5|30320.9|30356|30352.4|30316.5|30312.9|568
1663836900000|2022-09-22 08:55:00|30324|30320.4|30329.5|30325.9|30336.5|30332.9|30311|30307.4|408
1663837200000|2022-09-22 09:00:00|30328.5|30324.9|30306.5|30302.9|30337.5|30333.9|30293|30289.4|611
1663837500000|2022-09-22 09:05:00|30306|30302.4|30254.5|30250.9|30312|30308.4|30252.5|30248.9|1251
1663837800000|2022-09-22 09:10:00|30254|30250.4|30283|30279.4|30288.5|30284.9|30253.5|30249.9|334
1663838100000|2022-09-22 09:15:00|30283.5|30279.9|30256.5|30252.9|30299|30295.4|30252|30248.4|351
1663838400000|2022-09-22 09:20:00|30256|30252.4|30250|30246.4|30278.5|30274.9|30245.5|30241.9|396
1663838700000|2022-09-22 09:25:00|30249.5|30245.9|30269.5|30265.9|30271.5|30267.9|30243.5|30239.9|190
1663839000000|2022-09-22 09:30:00|30270|30266.4|30258.5|30254.9|30293.5|30289.9|30258|30254.4|313
1663839300000|2022-09-22 09:35:00|30257.5|30253.9|30222|30218.4|30267.5|30263.9|30221.5|30217.9|587
1663839600000|2022-09-22 09:40:00|30222.5|30218.9|30215.5|30211.9|30229|30225.4|30204.5|30200.9|380
1663839900000|2022-09-22 09:45:00|30216|30212.4|30217.5|30213.9|30239.5|30235.9|30208.5|30204.9|324
1663840200000|2022-09-22 09:50:00|30217|30213.4|30234|30230.4|30235.5|30231.9|30208|30204.4|204
1663840500000|2022-09-22 09:55:00|30233.5|30229.9|30235.5|30231.9|30250|30246.4|30226.5|30222.9|277
1663840800000|2022-09-22 10:00:00|30236|30232.4|30200|30196.4|30243|30239.4|30197.5|30193.9|350
1663841100000|2022-09-22 10:05:00|30200.5|30196.9|30209.5|30205.9|30221.5|30217.9|30195|30191.4|200
1663841400000|2022-09-22 10:10:00|30209|30205.4|30202.5|30198.9|30212.5|30208.9|30197.5|30193.9|98
1663841700000|2022-09-22 10:15:00|30202|30198.4|30213|30209.4|30215|30211.4|30199|30195.4|117
1663842000000|2022-09-22 10:20:00|30213.5|30209.9|30232.5|30228.9|30237.5|30233.9|30209|30205.4|264
1663842300000|2022-09-22 10:25:00|30232|30228.4|30258.5|30254.9|30258.5|30254.9|30230|30226.4|206
1663842600000|2022-09-22 10:30:00|30259|30255.4|30284.5|30280.9|30287.5|30283.9|30256|30252.4|348
1663842900000|2022-09-22 10:35:00|30284|30280.4|30284|30280.4|30291|30287.4|30271|30267.4|221
1663843200000|2022-09-22 10:40:00|30283.5|30279.9|30261.5|30257.9|30283.5|30279.9|30248|30244.4|279
1663843500000|2022-09-22 10:45:00|30262|30258.4|30241.5|30237.9|30267|30263.4|30237.5|30233.9|140
1663843800000|2022-09-22 10:50:00|30242|30238.4|30273.5|30269.9|30287.5|30283.9|30241.5|30237.9|303
1663844100000|2022-09-22 10:55:00|30273|30269.4|30273.5|30269.9|30282.5|30278.9|30262.5|30258.9|180
1663844400000|2022-09-22 11:00:00|30272.5|30268.9|30253|30249.4|30292|30288.4|30208.5|30204.9|1477
1663844700000|2022-09-22 11:05:00|30252.5|30248.9|30194.5|30190.9|30259|30255.4|30191.5|30187.9|467
1663845000000|2022-09-22 11:10:00|30194|30190.4|30166|30162.4|30202|30198.4|30164.5|30160.9|719
1663845300000|2022-09-22 11:15:00|30166.5|30162.9|30201.5|30197.9|30204.5|30200.9|30166|30162.4|414
1663845600000|2022-09-22 11:20:00|30201|30197.4|30174|30170.4|30210.5|30206.9|30162|30158.4|518
1663845900000|2022-09-22 11:25:00|30173.5|30169.9|30127|30123.4|30186|30182.4|30121.5|30117.9|625
1663846200000|2022-09-22 11:30:00|30126.5|30122.9|30144|30140.4|30157|30153.4|30125.5|30121.9|421
1663846500000|2022-09-22 11:35:00|30144.5|30140.9|30191.5|30187.9|30191.5|30187.9|30141|30137.4|464
1663846800000|2022-09-22 11:40:00|30191|30187.4|30191.5|30187.9|30198.5|30194.9|30164.5|30160.9|456
1663847100000|2022-09-22 11:45:00|30192|30188.4|30176|30172.4|30193|30189.4|30151.5|30147.9|347
1663847400000|2022-09-22 11:50:00|30176.5|30172.9|30220|30216.4|30221|30217.4|30175.5|30171.9|530
1663847700000|2022-09-22 11:55:00|30219.5|30215.9|30234.5|30230.9|30249|30245.4|30218|30214.4|632
1663848000000|2022-09-22 12:00:00|30235|30231.4|30247|30243.4|30248.5|30244.9|30216|30212.4|660
1663848300000|2022-09-22 12:05:00|30247.5|30243.9|30249|30245.4|30256|30252.4|30214.5|30210.9|527
1663848600000|2022-09-22 12:10:00|30249.5|30245.9|30299.5|30295.9|30299.5|30295.9|30249.5|30245.9|714
1663848900000|2022-09-22 12:15:00|30299|30295.4|30292|30288.4|30312.5|30308.9|30283.5|30279.9|815
1663849200000|2022-09-22 12:20:00|30293.5|30289.9|30257.5|30253.9|30294.5|30290.9|30252.5|30248.9|548
1663849500000|2022-09-22 12:25:00|30258|30254.4|30254.5|30250.9|30283|30279.4|30254|30250.4|351
1663849800000|2022-09-22 12:30:00|30254|30250.4|30245.5|30241.9|30259|30255.4|30203.5|30199.9|1678
1663850100000|2022-09-22 12:35:00|30246|30242.4|30262.5|30258.9|30280.5|30276.9|30229|30225.4|704
1663850400000|2022-09-22 12:40:00|30262|30258.4|30282|30278.4|30299|30295.4|30254.5|30250.9|552
1663850700000|2022-09-22 12:45:00|30282.5|30278.9|30304|30300.4|30321|30317.4|30279|30275.4|711
1663851000000|2022-09-22 12:50:00|30303.5|30299.9|30313.5|30309.9|30335|30331.4|30291.5|30287.9|1098
1663851300000|2022-09-22 12:55:00|30313|30309.4|30282.5|30278.9|30323|30319.4|30282|30278.4|1035
1663851600000|2022-09-22 13:00:00|30282|30278.4|30244.5|30240.9|30285|30281.4|30242.5|30238.9|1067
1663851900000|2022-09-22 13:05:00|30244|30240.4|30243.5|30239.9|30258|30254.4|30237.5|30233.9|617
1663852200000|2022-09-22 13:10:00|30244|30240.4|30209.5|30205.9|30246.5|30242.9|30201.5|30197.9|600
1663852500000|2022-09-22 13:15:00|30210|30206.4|30198.5|30194.9|30220.5|30216.9|30189.5|30185.9|823
1663852800000|2022-09-22 13:20:00|30199|30195.4|30154|30150.4|30203.5|30199.9|30148|30144.4|2024
1663853100000|2022-09-22 13:25:00|30155.5|30151.9|30159|30155.4|30181|30177.4|30145.5|30141.9|1985
1663853400000|2022-09-22 13:30:00|30158.4|30156|30126.9|30124.5|30221.4|30219|30125.9|30123.5|7763
1663853700000|2022-09-22 13:35:00|30126.4|30124|30084.4|30082|30167.4|30165|30071.9|30069.5|4757
1663854000000|2022-09-22 13:40:00|30083.9|30081.5|30041.9|30039.5|30102.9|30100.5|30033.4|30031|3694
1663854300000|2022-09-22 13:45:00|30041.4|30039|30041.9|30039.5|30085.9|30083.5|30026.4|30024|3663
1663854600000|2022-09-22 13:50:00|30040.4|30038|30032.9|30030.5|30061.4|30059|30006.4|30004|3761
1663854900000|2022-09-22 13:55:00|30033.9|30031.5|30036.4|30034|30061.9|30059.5|30002.9|30000.5|3437
1663855200000|2022-09-22 14:00:00|30035.9|30033.5|30018.9|30016.5|30049.9|30047.5|29988.4|29986|4324
1663855500000|2022-09-22 14:05:00|30019.9|30017.5|30075.4|30073|30091.4|30089|30008.9|30006.5|3301
1663855800000|2022-09-22 14:10:00|30073.9|30071.5|30161.4|30159|30161.9|30159.5|30039.9|30037.5|3310
1663856100000|2022-09-22 14:15:00|30160.4|30158|30079.9|30077.5|30172.9|30170.5|30073.9|30071.5|2582
1663856400000|2022-09-22 14:20:00|30078.4|30076|30072.4|30070|30089.4|30087|30047.9|30045.5|2043
1663856700000|2022-09-22 14:25:00|30071.9|30069.5|30117.9|30115.5|30130.4|30128|30062.4|30060|2012
1663857000000|2022-09-22 14:30:00|30118.4|30116|30081.9|30079.5|30157.9|30155.5|30062.4|30060|2683
1663857300000|2022-09-22 14:35:00|30081.4|30079|30131.4|30129|30137.4|30135|30057.9|30055.5|1566
1663857600000|2022-09-22 14:40:00|30131.9|30129.5|30097.4|30095|30139.4|30137|30088.9|30086.5|1389
1663857900000|2022-09-22 14:45:00|30098.4|30096|30141.9|30139.5|30148.4|30146|30090.9|30088.5|2103
1663858200000|2022-09-22 14:50:00|30139.9|30137.5|30084.4|30082|30144.9|30142.5|30082.4|30080|1331
1663858500000|2022-09-22 14:55:00|30083.9|30081.5|30061.4|30059|30117.4|30115|30054.4|30052|1646
1663858800000|2022-09-22 15:00:00|30059.9|30057.5|30046.4|30044|30069.9|30067.5|30038.9|30036.5|1468
1663859100000|2022-09-22 15:05:00|30045.9|30043.5|30094.4|30092|30104.4|30102|30044.4|30042|2244
1663859400000|2022-09-22 15:10:00|30093.9|30091.5|30034.4|30032|30093.9|30091.5|30030.4|30028|1524
1663859700000|2022-09-22 15:15:00|30033.9|30031.5|30019.4|30017|30060.4|30058|30014.9|30012.5|1397
1663860000000|2022-09-22 15:20:00|30018.9|30016.5|30027.4|30025|30045.4|30043|29999.4|29997|1541
1663860300000|2022-09-22 15:25:00|30026.9|30024.5|30062.4|30060|30074.9|30072.5|30025.4|30023|1426
1663860600000|2022-09-22 15:30:00|30061.4|30059|30068.4|30066|30107.4|30105|30046.4|30044|1432
1663860900000|2022-09-22 15:35:00|30067.9|30065.5|30075.9|30073.5|30092.4|30090|30057.4|30055|1214
1663861200000|2022-09-22 15:40:00|30074.4|30072|30056.4|30054|30078.9|30076.5|30034.9|30032.5|1205
1663861500000|2022-09-22 15:45:00|30055.4|30053|30115.4|30113|30127.9|30125.5|30045.4|30043|1555
1663861800000|2022-09-22 15:50:00|30115.9|30113.5|30104.4|30102|30133.9|30131.5|30097.9|30095.5|1202
1663862100000|2022-09-22 15:55:00|30104.9|30102.5|30063.4|30061|30113.4|30111|30044.9|30042.5|1186
1663862400000|2022-09-22 16:00:00|30064.4|30062|30095.9|30093.5|30122.4|30120|30058.4|30056|1171
1663862700000|2022-09-22 16:05:00|30096.4|30094|30098.4|30096|30101.9|30099.5|30068.4|30066|832
1663863000000|2022-09-22 16:10:00|30097.9|30095.5|30076.9|30074.5|30102.9|30100.5|30051.9|30049.5|962
1663863300000|2022-09-22 16:15:00|30075.4|30073|30097.4|30095|30107.4|30105|30060.4|30058|1195
1663863600000|2022-09-22 16:20:00|30096.9|30094.5|30185.4|30183|30189.9|30187.5|30076.4|30074|2199
1663863900000|2022-09-22 16:25:00|30185.9|30183.5|30119.4|30117|30189.4|30187|30114.4|30112|1585
1663864200000|2022-09-22 16:30:00|30118.4|30116|30089.4|30087|30119.4|30117|30085.9|30083.5|1096
1663864500000|2022-09-22 16:35:00|30088.9|30086.5|30128.4|30126|30143.4|30141|30085.4|30083|1196
1663864800000|2022-09-22 16:40:00|30129.3|30126.9|30134.8|30132.4|30155.3|30152.9|30114.3|30111.9|707
1663865100000|2022-09-22 16:45:00|30136.3|30133.9|30115.8|30113.4|30157.3|30154.9|30108.3|30105.9|645
1663865400000|2022-09-22 16:50:00|30115.3|30112.9|30148.3|30145.9|30173.8|30171.4|30108.3|30105.9|1562
1663865700000|2022-09-22 16:55:00|30148.8|30146.4|30129.3|30126.9|30183.8|30181.4|30124.3|30121.9|998
1663866000000|2022-09-22 17:00:00|30128.3|30125.9|30119.8|30117.4|30146.3|30143.9|30106.3|30103.9|988
1663866300000|2022-09-22 17:05:00|30118.3|30115.9|30092.3|30089.9|30131.3|30128.9|30089.3|30086.9|836
1663866600000|2022-09-22 17:10:00|30090.8|30088.4|30077.3|30074.9|30112.3|30109.9|30073.8|30071.4|677
1663866900000|2022-09-22 17:15:00|30076.3|30073.9|30082.3|30079.9|30090.3|30087.9|30052.3|30049.9|821
1663867200000|2022-09-22 17:20:00|30082.8|30080.4|30083.3|30080.9|30103.8|30101.4|30068.8|30066.4|478
1663867500000|2022-09-22 17:25:00|30083.8|30081.4|30131.3|30128.9|30132.3|30129.9|30082.8|30080.4|548
1663867800000|2022-09-22 17:30:00|30130.8|30128.4|30159.3|30156.9|30161.3|30158.9|30126.8|30124.4|840
1663868100000|2022-09-22 17:35:00|30158.8|30156.4|30151.3|30148.9|30170.8|30168.4|30144.8|30142.4|1088
1663868400000|2022-09-22 17:40:00|30150.3|30147.9|30134.3|30131.9|30169.3|30166.9|30131.8|30129.4|899
1663868700000|2022-09-22 17:45:00|30134.8|30132.4|30152.3|30149.9|30161.3|30158.9|30121.3|30118.9|1104
1663869000000|2022-09-22 17:50:00|30151.8|30149.4|30184.8|30182.4|30193.8|30191.4|30146.8|30144.4|1003
1663869300000|2022-09-22 17:55:00|30183.8|30181.4|30172.3|30169.9|30197.3|30194.9|30162.8|30160.4|1201
1663869600000|2022-09-22 18:00:00|30170.3|30167.9|30138.3|30135.9|30186.3|30183.9|30135.8|30133.4|1220
1663869900000|2022-09-22 18:05:00|30137.8|30135.4|30111.3|30108.9|30162.3|30159.9|30106.8|30104.4|1094
1663870200000|2022-09-22 18:10:00|30110.8|30108.4|30091.3|30088.9|30121.8|30119.4|30087.8|30085.4|799
1663870500000|2022-09-22 18:15:00|30091.8|30089.4|30085.3|30082.9|30110.3|30107.9|30077.3|30074.9|812
1663870800000|2022-09-22 18:20:00|30084.8|30082.4|30051.3|30048.9|30093.8|30091.4|30044.8|30042.4|1282
1663871100000|2022-09-22 18:25:00|30050.8|30048.4|30079.3|30076.9|30097.3|30094.9|30044.3|30041.9|1008
1663871400000|2022-09-22 18:30:00|30079.8|30077.4|30095.8|30093.4|30108.3|30105.9|30060.8|30058.4|1013
1663871700000|2022-09-22 18:35:00|30096.3|30093.9|30127.3|30124.9|30127.8|30125.4|30079.8|30077.4|649
1663872000000|2022-09-22 18:40:00|30128.8|30126.4|30113.3|30110.9|30133.8|30131.4|30101.3|30098.9|604
1663872300000|2022-09-22 18:45:00|30113.8|30111.4|30096.3|30093.9|30113.8|30111.4|30073.8|30071.4|823
1663872600000|2022-09-22 18:50:00|30096.8|30094.4|30169.3|30166.9|30194.3|30191.9|30095.8|30093.4|1408
1663872900000|2022-09-22 18:55:00|30168.3|30165.9|30181.3|30178.9|30193.3|30190.9|30154.8|30152.4|937
1663873200000|2022-09-22 19:00:00|30181.8|30179.4|30221.3|30218.9|30242.8|30240.4|30181.3|30178.9|2006
1663873500000|2022-09-22 19:05:00|30221.8|30219.4|30223.3|30220.9|30241.3|30238.9|30205.3|30202.9|1349
1663873800000|2022-09-22 19:10:00|30224.3|30221.9|30276.8|30274.4|30283.3|30280.9|30222.3|30219.9|2371
1663874100000|2022-09-22 19:15:00|30276.3|30273.9|30217.3|30214.9|30279.8|30277.4|30215.3|30212.9|1684
1663874400000|2022-09-22 19:20:00|30219.3|30216.9|30174.5|30172.1|30225|30222.6|30167.5|30165.1|1792
1663874700000|2022-09-22 19:25:00|30174|30171.6|30201.5|30199.1|30205|30202.6|30141|30138.6|1529
1663875000000|2022-09-22 19:30:00|30202|30199.6|30226|30223.6|30235|30232.6|30195|30192.6|1658
1663875300000|2022-09-22 19:35:00|30225.5|30223.1|30212|30209.6|30253.5|30251.1|30203.5|30201.1|1672
1663875600000|2022-09-22 19:40:00|30212.5|30210.1|30215|30212.6|30226|30223.6|30188|30185.6|1331
1663875900000|2022-09-22 19:45:00|30214.5|30212.1|30290.5|30288.1|30302|30299.6|30209.5|30207.1|1839
1663876200000|2022-09-22 19:50:00|30290|30287.6|30178|30175.6|30290|30287.6|30176|30173.6|2179
1663876500000|2022-09-22 19:55:00|30176|30173.6|30068|30065.6|30187|30184.6|30060.5|30058.1|4888
1663876800000|2022-09-22 20:00:00|30066.5|30064.1|30076.2|30071.4|30081.2|30076.4|30044.2|30039.4|2297
1663877100000|2022-09-22 20:05:00|30077.2|30072.4|30121.2|30116.4|30126.7|30121.9|30077.2|30072.4|936
1663877400000|2022-09-22 20:10:00|30120.7|30115.9|30110.2|30105.4|30130.2|30125.4|30109.2|30104.4|1101
1663877700000|2022-09-22 20:15:00|30109.2|30104.4|30111.2|30106.4|30118.7|30113.9|30100.2|30095.4|519
1663878000000|2022-09-22 20:20:00|30111.7|30106.9|30106.7|30101.9|30118.2|30113.4|30102.2|30097.4|310
1663878300000|2022-09-22 20:25:00|30106.2|30101.4|30115.7|30110.9|30115.7|30110.9|30104.2|30099.4|331
1663878600000|2022-09-22 20:30:00|30116.2|30111.4|30092.2|30087.4|30116.2|30111.4|30090.2|30085.4|264
1663878900000|2022-09-22 20:35:00|30091.7|30086.9|30106.7|30101.9|30108.7|30103.9|30090.7|30085.9|202
1663879200000|2022-09-22 20:40:00|30106.2|30101.4|30110.2|30105.4|30118.7|30113.9|30105.7|30100.9|116
1663879500000|2022-09-22 20:45:00|30110.7|30105.9|30116.2|30111.4|30116.7|30111.9|30108.7|30103.9|121
1663879800000|2022-09-22 20:50:00|30115.7|30110.9|30118.2|30113.4|30119.7|30114.9|30105.2|30100.4|154
1663880100000|2022-09-22 20:55:00|30117.7|30112.9|30114.1|30104.3|30121.2|30116.4|30106.2|30099.9|172
1663880400000|2022-09-22 21:00:00|30114.2|30104.4|30110|30100.2|30116|30106.2|30109.3|30099.5|0
1663880700000|2022-09-22 21:05:00|30109.7|30099.9|30100|30090.2|30109.9|30100.1|30099|30089.2|0
1663881000000|2022-09-22 21:10:00|30099.9|30090.1|30108.7|30098.9|30112.2|30102.4|30099.9|30090.1|0
1663881300000|2022-09-22 21:15:00|30108.3|30098.5|30112|30102.2|30113.7|30103.9|30106.6|30096.8|0
1663881600000|2022-09-22 21:20:00|30112.9|30103.1|30110.7|30100.9|30112.9|30103.1|30108.4|30098.6|0
1663881900000|2022-09-22 21:25:00|30112.1|30102.3|30112.8|30103|30112.8|30103|30109.8|30100|0
1663882200000|2022-09-22 21:30:00|30112.4|30102.6|30116.4|30106.6|30116.7|30106.9|30112.4|30102.6|0
1663882500000|2022-09-22 21:35:00|30116.5|30106.7|30120.5|30110.7|30122.3|30112.5|30116|30106.2|0
1663882800000|2022-09-22 21:40:00|30121.1|30111.3|30122.5|30112.7|30123|30113.2|30121.1|30111.3|0
1663883100000|2022-09-22 21:45:00|30123.1|30113.3|30127.8|30118|30127.8|30118|30123|30113.2|0
1663883400000|2022-09-22 21:50:00|30128.1|30118.3|30124.8|30115|30128.1|30118.3|30123.2|30113.4|0
1663883700000|2022-09-22 21:55:00|30125.4|30115.6|30131.1|30121.3|30133.7|30123.9|30125.2|30115.4|0
1663884000000|2022-09-22 22:00:00|30125.2|30120.4|30113.2|30108.4|30153.2|30148.4|30108.2|30103.4|342
1663884300000|2022-09-22 22:05:00|30113.7|30108.9|30119.2|30114.4|30119.7|30114.9|30106.7|30101.9|104
1663884600000|2022-09-22 22:10:00|30119.7|30114.9|30120.7|30115.9|30132.2|30127.4|30103.2|30098.4|146
1663884900000|2022-09-22 22:15:00|30121.2|30116.4|30124.7|30119.9|30128.7|30123.9|30116.7|30111.9|71
1663885200000|2022-09-22 22:20:00|30125.2|30120.4|30138.2|30133.4|30140.2|30135.4|30125.2|30120.4|165
1663885500000|2022-09-22 22:25:00|30137.7|30132.9|30135.2|30130.4|30141.7|30136.9|30134.2|30129.4|33
1663885800000|2022-09-22 22:30:00|30134.7|30129.9|30127.2|30122.4|30136.7|30131.9|30125.2|30120.4|36
1663886100000|2022-09-22 22:35:00|30127.7|30122.9|30135.2|30130.4|30144.2|30139.4|30127.2|30122.4|49
1663886400000|2022-09-22 22:40:00|30135.7|30130.9|30093.2|30088.4|30137.2|30132.4|30088.7|30083.9|142
1663886700000|2022-09-22 22:45:00|30094.2|30089.4|30104.7|30099.9|30114.2|30109.4|30091.2|30086.4|87
1663887000000|2022-09-22 22:50:00|30104.2|30099.4|30104.2|30099.4|30116.7|30111.9|30102.2|30097.4|44
1663887300000|2022-09-22 22:55:00|30103.7|30098.9|30116.2|30111.4|30123.2|30118.4|30097.2|30092.4|72
1663887600000|2022-09-22 23:00:00|30116.7|30111.9|30135.2|30130.4|30135.2|30130.4|30106.7|30101.9|147
1663887900000|2022-09-22 23:05:00|30136.2|30131.4|30128.7|30123.9|30136.7|30131.9|30120.2|30115.4|155
1663888200000|2022-09-22 23:10:00|30128.2|30123.4|30126.2|30121.4|30134.2|30129.4|30124.7|30119.9|49
1663888500000|2022-09-22 23:15:00|30125.7|30120.9|30129.7|30124.9|30131.2|30126.4|30123.2|30118.4|28
1663888800000|2022-09-22 23:20:00|30129.2|30124.4|30116.2|30111.4|30129.2|30124.4|30116.2|30111.4|80
1663889100000|2022-09-22 23:25:00|30116.7|30111.9|30126.7|30121.9|30129.7|30124.9|30114.2|30109.4|51
1663889400000|2022-09-22 23:30:00|30127.2|30122.4|30132.7|30127.9|30137.2|30132.4|30122.7|30117.9|72
1663889700000|2022-09-22 23:35:00|30133.2|30128.4|30131.7|30126.9|30134.2|30129.4|30127.7|30122.9|22
1663890000000|2022-09-22 23:40:00|30132.2|30127.4|30132.2|30127.4|30138.2|30133.4|30131.2|30126.4|17
1663890300000|2022-09-22 23:45:00|30132.7|30127.9|30120.7|30115.9|30134.2|30129.4|30117.7|30112.9|83
1663890600000|2022-09-22 23:50:00|30121.2|30116.4|30144.7|30139.9|30147.2|30142.4|30118.2|30113.4|118
1663890900000|2022-09-22 23:55:00|30145.2|30140.4|30137.2|30132.4|30146.2|30141.4|30136.7|30131.9|66
1663891200000|2022-09-23 00:00:00|30137.7|30132.9|30152.2|30147.4|30165.7|30160.9|30137.2|30132.4|201
1663891500000|2022-09-23 00:05:00|30150.2|30145.4|30130.2|30125.4|30153.2|30148.4|30129.7|30124.9|145
1663891800000|2022-09-23 00:10:00|30129.7|30124.9|30128.7|30123.9|30135.7|30130.9|30120.2|30115.4|138
1663892100000|2022-09-23 00:15:00|30128.2|30123.4|30134.7|30129.9|30143.2|30138.4|30122.7|30117.9|205
1663892400000|2022-09-23 00:20:00|30135.2|30130.4|30136.7|30131.9|30146.7|30141.9|30133.7|30128.9|59
1663892700000|2022-09-23 00:25:00|30136.2|30131.4|30139.2|30134.4|30144.7|30139.9|30126.7|30121.9|82
1663893000000|2022-09-23 00:30:00|30138.7|30133.9|30144.7|30139.9|30160.2|30155.4|30136.7|30131.9|87
1663893300000|2022-09-23 00:35:00|30144.2|30139.4|30136.2|30131.4|30144.2|30139.4|30134.7|30129.9|43
1663893600000|2022-09-23 00:40:00|30135.2|30130.4|30142.2|30137.4|30143.2|30138.4|30130.7|30125.9|61
1663893900000|2022-09-23 00:45:00|30142.7|30137.9|30143.7|30138.9|30152.7|30147.9|30139.7|30134.9|62
1663894200000|2022-09-23 00:50:00|30143.2|30138.4|30138.7|30133.9|30145.2|30140.4|30136.7|30131.9|46
1663894500000|2022-09-23 00:55:00|30139.2|30134.4|30130.7|30125.9|30144.2|30139.4|30130.7|30125.9|121
1663894800000|2022-09-23 01:00:00|30130.2|30125.4|30134.7|30129.9|30139.7|30134.9|30120.2|30115.4|141
1663895100000|2022-09-23 01:05:00|30135.2|30130.4|30110.2|30105.4|30137.2|30132.4|30108.2|30103.4|167
1663895400000|2022-09-23 01:10:00|30109.7|30104.9|30129.7|30124.9|30129.7|30124.9|30108.2|30103.4|83
1663895700000|2022-09-23 01:15:00|30130.2|30125.4|30128.7|30123.9|30133.2|30128.4|30115.2|30110.4|68
1663896000000|2022-09-23 01:20:00|30129.2|30124.4|30122.2|30117.4|30134.7|30129.9|30115.7|30110.9|126
1663896300000|2022-09-23 01:25:00|30121.7|30116.9|30105.7|30100.9|30126.2|30121.4|30103.2|30098.4|107
1663896600000|2022-09-23 01:30:00|30106.2|30101.4|30110.2|30105.4|30110.2|30105.4|30099.2|30094.4|161
1663896900000|2022-09-23 01:35:00|30110.7|30105.9|30105.2|30100.4|30117.7|30112.9|30104.2|30099.4|103
1663897200000|2022-09-23 01:40:00|30105.7|30100.9|30116.2|30111.4|30120.7|30115.9|30105.7|30100.9|36
1663897500000|2022-09-23 01:45:00|30116.7|30111.9|30117.2|30112.4|30122.7|30117.9|30110.2|30105.4|43
1663897800000|2022-09-23 01:50:00|30116.7|30111.9|30121.2|30116.4|30125.2|30120.4|30109.7|30104.9|66
1663898100000|2022-09-23 01:55:00|30121.7|30116.9|30138.2|30133.4|30141.2|30136.4|30117.2|30112.4|123
1663898400000|2022-09-23 02:00:00|30138.7|30133.9|30127.7|30122.9|30140.7|30135.9|30122.7|30117.9|115
1663898700000|2022-09-23 02:05:00|30128.2|30123.4|30132.7|30127.9|30135.7|30130.9|30125.7|30120.9|108
1663899000000|2022-09-23 02:10:00|30132.2|30127.4|30119.7|30114.9|30134.2|30129.4|30119.7|30114.9|43
1663899300000|2022-09-23 02:15:00|30119.2|30114.4|30109.2|30104.4|30119.2|30114.4|30103.7|30098.9|222
1663899600000|2022-09-23 02:20:00|30109.7|30104.9|30092.2|30087.4|30112.2|30107.4|30089.2|30084.4|207
1663899900000|2022-09-23 02:25:00|30091.7|30086.9|30074.2|30069.4|30093.2|30088.4|30073.2|30068.4|214
1663900200000|2022-09-23 02:30:00|30073.7|30068.9|30052.2|30047.4|30076.2|30071.4|30042.2|30037.4|431
1663900500000|2022-09-23 02:35:00|30050.7|30045.9|30059.2|30054.4|30063.2|30058.4|30049.7|30044.9|146
1663900800000|2022-09-23 02:40:00|30058.7|30053.9|30060.2|30055.4|30064.2|30059.4|30048.7|30043.9|76
1663901100000|2022-09-23 02:45:00|30060.7|30055.9|30069.7|30064.9|30074.2|30069.4|30060.2|30055.4|120
1663901400000|2022-09-23 02:50:00|30070.2|30065.4|30077.7|30072.9|30078.2|30073.4|30067.7|30062.9|41
1663901700000|2022-09-23 02:55:00|30077.2|30072.4|30072.2|30067.4|30078.7|30073.9|30071.7|30066.9|33
1663902000000|2022-09-23 03:00:00|30072.7|30067.9|30075.2|30070.4|30076.7|30071.9|30061.7|30056.9|92
1663902300000|2022-09-23 03:05:00|30075.7|30070.9|30084.2|30079.4|30085.7|30080.9|30075.7|30070.9|75
1663902600000|2022-09-23 03:10:00|30085.2|30080.4|30081.2|30076.4|30085.2|30080.4|30078.7|30073.9|68
1663902900000|2022-09-23 03:15:00|30080.7|30075.9|30083.2|30078.4|30091.7|30086.9|30075.2|30070.4|52
1663903200000|2022-09-23 03:20:00|30083.7|30078.9|30069.2|30064.4|30083.7|30078.9|30064.2|30059.4|43
1663903500000|2022-09-23 03:25:00|30069.7|30064.9|30076.2|30071.4|30077.2|30072.4|30066.7|30061.9|13
1663903800000|2022-09-23 03:30:00|30075.7|30070.9|30062.2|30057.4|30077.7|30072.9|30061.2|30056.4|50
1663904100000|2022-09-23 03:35:00|30061.7|30056.9|30053.7|30048.9|30062.2|30057.4|30048.7|30043.9|62
1663904400000|2022-09-23 03:40:00|30054.2|30049.4|30041.7|30036.9|30055.2|30050.4|30034.7|30029.9|226
1663904700000|2022-09-23 03:45:00|30042.2|30037.4|30041.2|30036.4|30046.2|30041.4|30035.2|30030.4|90
1663905000000|2022-09-23 03:50:00|30041.7|30036.9|30037.2|30032.4|30043.2|30038.4|30032.7|30027.9|177
1663905300000|2022-09-23 03:55:00|30036.7|30031.9|30041.2|30036.4|30044.7|30039.9|30033.2|30028.4|64
1663905600000|2022-09-23 04:00:00|30040.7|30035.9|30039.7|30034.9|30047.2|30042.4|30037.7|30032.9|47
1663905900000|2022-09-23 04:05:00|30039.2|30034.4|29979.2|29974.4|30039.2|30034.4|29972.2|29967.4|884
1663906200000|2022-09-23 04:10:00|29978.7|29973.9|29983.7|29978.9|29988.2|29983.4|29977.2|29972.4|175
1663906500000|2022-09-23 04:15:00|29984.2|29979.4|29980.2|29975.4|29987.2|29982.4|29974.7|29969.9|118
1663906800000|2022-09-23 04:20:00|29980.7|29975.9|29999.2|29994.4|29999.2|29994.4|29977.7|29972.9|158
1663907100000|2022-09-23 04:25:00|29998.7|29993.9|30003.2|29998.4|30009.2|30004.4|29998.7|29993.9|92
1663907400000|2022-09-23 04:30:00|30002.7|29997.9|30013.2|30008.4|30025.2|30020.4|30001.2|29996.4|241
1663907700000|2022-09-23 04:35:00|30013.7|30008.9|30008.7|30003.9|30017.7|30012.9|30005.7|30000.9|43
1663908000000|2022-09-23 04:40:00|30008.2|30003.4|30016.2|30011.4|30020.2|30015.4|30008.2|30003.4|52
1663908300000|2022-09-23 04:45:00|30016.7|30011.9|30005.2|30000.4|30024.7|30019.9|30001.2|29996.4|76
1663908600000|2022-09-23 04:50:00|30005.7|30000.9|30007.7|30002.9|30012.2|30007.4|30005.2|30000.4|57
1663908900000|2022-09-23 04:55:00|30008.2|30003.4|29991.2|29986.4|30011.2|30006.4|29984.7|29979.9|113
1663909200000|2022-09-23 05:00:00|29991.7|29986.9|30019.2|30014.4|30020.2|30015.4|29990.2|29985.4|94
1663909500000|2022-09-23 05:05:00|30018.7|30013.9|30046.2|30041.4|30056.2|30051.4|30018.2|30013.4|360
1663909800000|2022-09-23 05:10:00|30046.7|30041.9|30050.7|30045.9|30060.2|30055.4|30040.7|30035.9|135
1663910100000|2022-09-23 05:15:00|30051.2|30046.4|30054.2|30049.4|30063.2|30058.4|30044.7|30039.9|132
1663910400000|2022-09-23 05:20:00|30054.7|30049.9|30058.7|30053.9|30066.2|30061.4|30054.7|30049.9|64
1663910700000|2022-09-23 05:25:00|30059.2|30054.4|30052.7|30047.9|30061.2|30056.4|30047.2|30042.4|144
1663911000000|2022-09-23 05:30:00|30053.2|30048.4|30047.2|30042.4|30055.2|30050.4|30046.7|30041.9|57
1663911300000|2022-09-23 05:35:00|30047.7|30042.9|30038.7|30033.9|30049.2|30044.4|30030.2|30025.4|90
1663911600000|2022-09-23 05:40:00|30038.2|30033.4|30029.2|30024.4|30044.2|30039.4|30028.2|30023.4|73
1663911900000|2022-09-23 05:45:00|30028.7|30023.9|30030.2|30025.4|30032.2|30027.4|30014.2|30009.4|159
1663912200000|2022-09-23 05:50:00|30029.7|30024.9|30049.2|30044.4|30050.2|30045.4|30029.7|30024.9|64
1663912500000|2022-09-23 05:55:00|30050.2|30045.4|30038.7|30033.9|30053.2|30048.4|30038.7|30033.9|78
1663912800000|2022-09-23 06:00:00|30038.1|30034.5|30064.6|30061|30070.1|30066.5|30022.6|30019|238
1663913100000|2022-09-23 06:05:00|30065.1|30061.5|30069.6|30066|30083.6|30080|30055.6|30052|339
1663913400000|2022-09-23 06:10:00|30069.1|30065.5|30075.1|30071.5|30085.6|30082|30069.1|30065.5|142
1663913700000|2022-09-23 06:15:00|30074.6|30071|30061.1|30057.5|30078.6|30075|30060.1|30056.5|169
1663914000000|2022-09-23 06:20:00|30060.6|30057|30056.6|30053|30065.6|30062|30049.1|30045.5|97
1663914300000|2022-09-23 06:25:00|30056.1|30052.5|30024.6|30021|30056.1|30052.5|30022.6|30019|213
1663914600000|2022-09-23 06:30:00|30025.1|30021.5|30053.6|30050|30057.1|30053.5|30025.1|30021.5|135
1663914900000|2022-09-23 06:35:00|30053.1|30049.5|30066.6|30063|30076.1|30072.5|30051.6|30048|126
1663915200000|2022-09-23 06:40:00|30067.1|30063.5|30039.6|30036|30067.1|30063.5|30036.6|30033|122
1663915500000|2022-09-23 06:45:00|30040.1|30036.5|30037.1|30033.5|30043.6|30040|30024.6|30021|178
1663915800000|2022-09-23 06:50:00|30037.6|30034|30031.1|30027.5|30038.1|30034.5|30025.6|30022|96
1663916100000|2022-09-23 06:55:00|30030.6|30027|30018.6|30015|30032.6|30029|30010.1|30006.5|208
1663916400000|2022-09-23 07:00:00|30019.1|30015.5|29946.1|29942.5|30025.1|30021.5|29931.1|29927.5|1775
1663916700000|2022-09-23 07:05:00|29946.6|29943|29960.1|29956.5|29964.6|29961|29940.6|29937|611
1663917000000|2022-09-23 07:10:00|29959.6|29956|29945.1|29941.5|29984.1|29980.5|29942.1|29938.5|422
1663917300000|2022-09-23 07:15:00|29940.6|29937|29963.1|29959.5|29974.6|29971|29937.1|29933.5|621
1663917600000|2022-09-23 07:20:00|29963.6|29960|29948.6|29945|29963.6|29960|29939.6|29936|342
1663917900000|2022-09-23 07:25:00|29949.1|29945.5|29963.1|29959.5|29976.6|29973|29945.6|29942|233
1663918200000|2022-09-23 07:30:00|29963.6|29960|29950.6|29947|29970.6|29967|29926.6|29923|529
1663918500000|2022-09-23 07:35:00|29951.1|29947.5|29934.1|29930.5|29952.6|29949|29932.6|29929|248
1663918800000|2022-09-23 07:40:00|29934.6|29931|29942.1|29938.5|29948.6|29945|29926.1|29922.5|397
1663919100000|2022-09-23 07:45:00|29942.6|29939|29953.6|29950|29969.6|29966|29926.1|29922.5|313
1663919400000|2022-09-23 07:50:00|29953.1|29949.5|29959.1|29955.5|29967.1|29963.5|29949.6|29946|199
1663919700000|2022-09-23 07:55:00|29958.6|29955|29959.1|29955.5|29968.1|29964.5|29944.6|29941|313
1663920000000|2022-09-23 08:00:00|29959.6|29956|29981.6|29978|29993.6|29990|29955.1|29951.5|566
1663920300000|2022-09-23 08:05:00|29982.1|29978.5|29953.1|29949.5|29988.6|29985|29950.1|29946.5|282
1663920600000|2022-09-23 08:10:00|29953.6|29950|29922.6|29919|29967.1|29963.5|29922.6|29919|601
1663920900000|2022-09-23 08:15:00|29923.1|29919.5|29937.1|29933.5|29941.6|29938|29919.1|29915.5|338
1663921200000|2022-09-23 08:20:00|29937.6|29934|29934.1|29930.5|29940.1|29936.5|29926.1|29922.5|150
1663921500000|2022-09-23 08:25:00|29934.6|29931|29927.1|29923.5|29938.1|29934.5|29919.1|29915.5|410
1663921800000|2022-09-23 08:30:00|29926.6|29923|29928.6|29925|29934.1|29930.5|29905.6|29902|656
1663922100000|2022-09-23 08:35:00|29928.1|29924.5|29952.6|29949|29956.1|29952.5|29928.1|29924.5|363
1663922400000|2022-09-23 08:40:00|29953.1|29949.5|29938.1|29934.5|29956.6|29953|29924.6|29921|440
1663922700000|2022-09-23 08:45:00|29938.6|29935|29927.1|29923.5|29947.1|29943.5|29925.6|29922|245
1663923000000|2022-09-23 08:50:00|29926.1|29922.5|29920.6|29917|29944.6|29941|29920.6|29917|237
1663923300000|2022-09-23 08:55:00|29920.1|29916.5|29907.6|29904|29923.1|29919.5|29905.1|29901.5|406
1663923600000|2022-09-23 09:00:00|29907.1|29903.5|29898.6|29895|29918.6|29915|29890.6|29887|426
1663923900000|2022-09-23 09:05:00|29899.1|29895.5|29899.6|29896|29904.6|29901|29883.1|29879.5|403
1663924200000|2022-09-23 09:10:00|29899.1|29895.5|29889.6|29886|29901.1|29897.5|29887.1|29883.5|325
1663924500000|2022-09-23 09:15:00|29889.1|29885.5|29881.6|29878|29892.6|29889|29880.1|29876.5|443
1663924800000|2022-09-23 09:20:00|29881.1|29877.5|29886.1|29882.5|29892.1|29888.5|29879.6|29876|271
1663925100000|2022-09-23 09:25:00|29885.6|29882|29872.6|29869|29906.6|29903|29870.6|29867|427
1663925400000|2022-09-23 09:30:00|29872.1|29868.5|29837.6|29834|29881.1|29877.5|29836.6|29833|567
1663925700000|2022-09-23 09:35:00|29838.1|29834.5|29801.1|29797.5|29840.6|29837|29790.1|29786.5|947
1663926000000|2022-09-23 09:40:00|29801.6|29798|29807.6|29804|29820.1|29816.5|29799.1|29795.5|658
1663926300000|2022-09-23 09:45:00|29807.1|29803.5|29831.6|29828|29832.6|29829|29796.6|29793|585
1663926600000|2022-09-23 09:50:00|29832.1|29828.5|29794.1|29790.5|29834.1|29830.5|29793.1|29789.5|542
1663926900000|2022-09-23 09:55:00|29794.6|29791|29854.6|29851|29859.6|29856|29794.6|29791|710
1663927200000|2022-09-23 10:00:00|29855.1|29851.5|29838.1|29834.5|29856.1|29852.5|29833.6|29830|511
1663927500000|2022-09-23 10:05:00|29838.6|29835|29838.6|29835|29858.6|29855|29831.1|29827.5|357
1663927800000|2022-09-23 10:10:00|29838.1|29834.5|29837.6|29834|29847.6|29844|29830.1|29826.5|283
1663928100000|2022-09-23 10:15:00|29838.1|29834.5|29841.6|29838|29852.1|29848.5|29834.1|29830.5|199
1663928400000|2022-09-23 10:20:00|29841.1|29837.5|29790.6|29787|29843.6|29840|29785.6|29782|602
1663928700000|2022-09-23 10:25:00|29789.6|29786|29775.1|29771.5|29799.6|29796|29772.1|29768.5|643
1663929000000|2022-09-23 10:30:00|29775.6|29772|29751.6|29748|29782.6|29779|29747.1|29743.5|611
1663929300000|2022-09-23 10:35:00|29751.1|29747.5|29773.1|29769.5|29776.6|29773|29747.1|29743.5|441
1663929600000|2022-09-23 10:40:00|29772.6|29769|29739.6|29736|29775.6|29772|29735.1|29731.5|589
1663929900000|2022-09-23 10:45:00|29740.1|29736.5|29730.6|29727|29745.6|29742|29727.6|29724|522
1663930200000|2022-09-23 10:50:00|29730.1|29726.5|29716.6|29713|29734.6|29731|29713.1|29709.5|547
1663930500000|2022-09-23 10:55:00|29716.1|29712.5|29680.6|29677|29716.1|29712.5|29674.6|29671|1060
1663930800000|2022-09-23 11:00:00|29678.1|29674.5|29699.1|29695.5|29711.6|29708|29678.1|29674.5|1088
1663931100000|2022-09-23 11:05:00|29699.6|29696|29685.6|29682|29711.6|29708|29683.6|29680|846
1663931400000|2022-09-23 11:10:00|29686.1|29682.5|29677.6|29674|29698.6|29695|29675.6|29672|1208
1663931700000|2022-09-23 11:15:00|29677.1|29673.5|29681.6|29678|29694.6|29691|29674.6|29671|659
1663932000000|2022-09-23 11:20:00|29681.1|29677.5|29693.6|29690|29695.1|29691.5|29671.6|29668|618
1663932300000|2022-09-23 11:25:00|29693.1|29689.5|29723.6|29720|29727.6|29724|29685.6|29682|907
1663932600000|2022-09-23 11:30:00|29723.1|29719.5|29711.1|29707.5|29723.6|29720|29690.1|29686.5|490
1663932900000|2022-09-23 11:35:00|29710.6|29707|29715.6|29712|29725.6|29722|29698.6|29695|542
1663933200000|2022-09-23 11:40:00|29715.1|29711.5|29679.6|29676|29721.1|29717.5|29676.6|29673|492
1663933500000|2022-09-23 11:45:00|29679.1|29675.5|29714.6|29711|29724.6|29721|29678.1|29674.5|606
1663933800000|2022-09-23 11:50:00|29715.1|29711.5|29717.6|29714|29736.6|29733|29708.1|29704.5|508
1663934100000|2022-09-23 11:55:00|29716.6|29713|29728.6|29725|29733.1|29729.5|29713.6|29710|372
1663934400000|2022-09-23 12:00:00|29726.6|29723|29740.6|29737|29744.1|29740.5|29720.1|29716.5|711
1663934700000|2022-09-23 12:05:00|29741.1|29737.5|29740.6|29737|29752.1|29748.5|29726.6|29723|633
1663935000000|2022-09-23 12:10:00|29741.1|29737.5|29746.6|29743|29755.6|29752|29733.6|29730|763
1663935300000|2022-09-23 12:15:00|29747.1|29743.5|29730.6|29727|29749.6|29746|29717.1|29713.5|664
1663935600000|2022-09-23 12:20:00|29730.1|29726.5|29734.1|29730.5|29741.6|29738|29718.1|29714.5|558
1663935900000|2022-09-23 12:25:00|29735.6|29732|29739.6|29736|29741.6|29738|29731.1|29727.5|377
1663936200000|2022-09-23 12:30:00|29740.1|29736.5|29725.1|29721.5|29740.6|29737|29709.6|29706|565
1663936500000|2022-09-23 12:35:00|29724.6|29721|29693.6|29690|29727.1|29723.5|29688.6|29685|729
1663936800000|2022-09-23 12:40:00|29692.1|29688.5|29683.6|29680|29692.1|29688.5|29677.1|29673.5|779
1663937100000|2022-09-23 12:45:00|29683.1|29679.5|29664.6|29661|29698.6|29695|29663.1|29659.5|846
1663937400000|2022-09-23 12:50:00|29665.6|29662|29673.6|29670|29674.6|29671|29636.6|29633|1242
1663937700000|2022-09-23 12:55:00|29673.1|29669.5|29671.1|29667.5|29681.6|29678|29661.1|29657.5|804
1663938000000|2022-09-23 13:00:00|29670.6|29667|29718.6|29715|29719.6|29716|29658.1|29654.5|1533
1663938300000|2022-09-23 13:05:00|29717.6|29714|29759.6|29756|29760.1|29756.5|29700.6|29697|1437
1663938600000|2022-09-23 13:10:00|29759.1|29755.5|29785.6|29782|29788.6|29785|29748.1|29744.5|964
1663938900000|2022-09-23 13:15:00|29786.6|29783|29781.6|29778|29788.6|29785|29757.1|29753.5|1246
1663939200000|2022-09-23 13:20:00|29782.1|29778.5|29788.1|29784.5|29803.6|29800|29771.1|29767.5|1391
1663939500000|2022-09-23 13:25:00|29790.6|29787|29791.1|29787.5|29800.1|29796.5|29766.1|29762.5|1663
1663939800000|2022-09-23 13:30:00|29789.6|29786|29745|29742.6|29804|29801.6|29734|29731.6|8010
1663940100000|2022-09-23 13:35:00|29746|29743.6|29713|29710.6|29747|29744.6|29693|29690.6|4221
1663940400000|2022-09-23 13:40:00|29712.5|29710.1|29730.5|29728.1|29739.5|29737.1|29685.5|29683.1|3217
1663940700000|2022-09-23 13:45:00|29722|29719.6|29719.5|29717.1|29797|29794.6|29672|29669.6|4763
1663941000000|2022-09-23 13:50:00|29719|29716.6|29679|29676.6|29721.5|29719.1|29669|29666.6|2880
1663941300000|2022-09-23 13:55:00|29678|29675.6|29667|29664.6|29695|29692.6|29662.5|29660.1|2659
1663941600000|2022-09-23 14:00:00|29668|29665.6|29669.5|29667.1|29676|29673.6|29639|29636.6|3049
1663941900000|2022-09-23 14:05:00|29669|29666.6|29677|29674.6|29690.5|29688.1|29651.5|29649.1|2536
1663942200000|2022-09-23 14:10:00|29677.5|29675.1|29691.3|29688.9|29728|29725.6|29668.5|29666.1|2313
1663942500000|2022-09-23 14:15:00|29687.8|29685.4|29672.3|29669.9|29693.8|29691.4|29655.8|29653.4|1422
1663942800000|2022-09-23 14:20:00|29670.8|29668.4|29652.8|29650.4|29680.8|29678.4|29641.8|29639.4|1205
1663943100000|2022-09-23 14:25:00|29651.8|29649.4|29701.3|29698.9|29701.3|29698.9|29634.8|29632.4|2297
1663943400000|2022-09-23 14:30:00|29700.8|29698.4|29645.8|29643.4|29702.3|29699.9|29645.3|29642.9|2148
1663943700000|2022-09-23 14:35:00|29647.3|29644.9|29630.3|29627.9|29663.3|29660.9|29627.3|29624.9|1482
1663944000000|2022-09-23 14:40:00|29629.3|29626.9|29625.3|29622.9|29649.3|29646.9|29619.8|29617.4|1686
1663944300000|2022-09-23 14:45:00|29624.8|29622.4|29618.3|29615.9|29643.3|29640.9|29613.3|29610.9|1459
1663944600000|2022-09-23 14:50:00|29617.3|29614.9|29644.8|29642.4|29658.3|29655.9|29608.3|29605.9|2233
1663944900000|2022-09-23 14:55:00|29644.3|29641.9|29604.3|29601.9|29664.8|29662.4|29599.8|29597.4|1669
1663945200000|2022-09-23 15:00:00|29602.8|29600.4|29622.3|29619.9|29636.3|29633.9|29594.8|29592.4|1741
1663945500000|2022-09-23 15:05:00|29621.8|29619.4|29657.8|29655.4|29674.8|29672.4|29621.8|29619.4|1911
1663945800000|2022-09-23 15:10:00|29657.3|29654.9|29610.3|29607.9|29661.3|29658.9|29606.3|29603.9|1244
1663946100000|2022-09-23 15:15:00|29609.3|29606.9|29660.8|29658.4|29666.8|29664.4|29605.8|29603.4|1105
1663946400000|2022-09-23 15:20:00|29661.3|29658.9|29674.3|29671.9|29689.3|29686.9|29640.3|29637.9|1324
1663946700000|2022-09-23 15:25:00|29673.8|29671.4|29616.3|29613.9|29676.3|29673.9|29607.3|29604.9|1528
1663947000000|2022-09-23 15:30:00|29615.3|29612.9|29615.8|29613.4|29641.3|29638.9|29610.3|29607.9|1025
1663947300000|2022-09-23 15:35:00|29616.3|29613.9|29579.3|29576.9|29625.8|29623.4|29578.3|29575.9|1331
1663947600000|2022-09-23 15:40:00|29578.3|29575.9|29531.8|29529.4|29588.8|29586.4|29529.3|29526.9|1936
1663947900000|2022-09-23 15:45:00|29531.3|29528.9|29510.8|29508.4|29532.8|29530.4|29488.8|29486.4|2590
1663948200000|2022-09-23 15:50:00|29509.8|29507.4|29519.8|29517.4|29536.3|29533.9|29499.8|29497.4|1219
1663948500000|2022-09-23 15:55:00|29518.8|29516.4|29519.8|29517.4|29533.3|29530.9|29509.8|29507.4|960
1663948800000|2022-09-23 16:00:00|29519.3|29516.9|29508.3|29505.9|29522.8|29520.4|29483.8|29481.4|1139
1663949100000|2022-09-23 16:05:00|29510.3|29507.9|29465.8|29463.4|29520.3|29517.9|29445.3|29442.9|1708
1663949400000|2022-09-23 16:10:00|29465.3|29462.9|29456.8|29454.4|29468.8|29466.4|29441.8|29439.4|1114
1663949700000|2022-09-23 16:15:00|29458.3|29455.9|29461.3|29458.9|29469.8|29467.4|29442.3|29439.9|1229
1663950000000|2022-09-23 16:20:00|29461.8|29459.4|29428.3|29425.9|29470.3|29467.9|29416.3|29413.9|2066
1663950300000|2022-09-23 16:25:00|29428.8|29426.4|29373.8|29371.4|29445.3|29442.9|29371.3|29368.9|1704
1663950600000|2022-09-23 16:30:00|29372.8|29370.4|29365.8|29363.4|29384.3|29381.9|29351.3|29348.9|1387
1663950900000|2022-09-23 16:35:00|29365.3|29362.9|29392.8|29390.4|29403.8|29401.4|29355.8|29353.4|1176
1663951200000|2022-09-23 16:40:00|29393.8|29391.4|29384.8|29382.4|29405.8|29403.4|29378.3|29375.9|782
1663951500000|2022-09-23 16:45:00|29384.3|29381.9|29429.3|29426.9|29433.3|29430.9|29376.3|29373.9|1271
1663951800000|2022-09-23 16:50:00|29429.8|29427.4|29482.3|29479.9|29491.3|29488.9|29425.3|29422.9|1768
1663952100000|2022-09-23 16:55:00|29481.8|29479.4|29490.3|29487.9|29493.8|29491.4|29449.3|29446.9|1528
1663952400000|2022-09-23 17:00:00|29489.8|29487.4|29514.3|29511.9|29540.3|29537.9|29471.3|29468.9|1983
1663952700000|2022-09-23 17:05:00|29515.3|29512.9|29495.8|29493.4|29523.3|29520.9|29484.3|29481.9|1431
1663953000000|2022-09-23 17:10:00|29496.3|29493.9|29499.8|29497.4|29519.8|29517.4|29489.3|29486.9|843
1663953300000|2022-09-23 17:15:00|29499.3|29496.9|29532.8|29530.4|29536.3|29533.9|29495.8|29493.4|977
1663953600000|2022-09-23 17:20:00|29533.3|29530.9|29495.8|29493.4|29537.3|29534.9|29492.8|29490.4|870
1663953900000|2022-09-23 17:25:00|29494.8|29492.4|29443.8|29441.4|29494.8|29492.4|29437.8|29435.4|1586
1663954200000|2022-09-23 17:30:00|29444.3|29441.9|29464.3|29461.9|29478.3|29475.9|29436.3|29433.9|1098
1663954500000|2022-09-23 17:35:00|29465.8|29463.4|29445.8|29443.4|29473.3|29470.9|29443.8|29441.4|723
1663954800000|2022-09-23 17:40:00|29446.3|29443.9|29446.3|29443.9|29454.8|29452.4|29420.8|29418.4|1029
1663955100000|2022-09-23 17:45:00|29445.8|29443.4|29456.8|29454.4|29479.8|29477.4|29437.3|29434.9|1060
1663955400000|2022-09-23 17:50:00|29456.3|29453.9|29463.3|29460.9|29466.8|29464.4|29447.3|29444.9|650
1663955700000|2022-09-23 17:55:00|29463.8|29461.4|29465.3|29462.9|29478.3|29475.9|29437.3|29434.9|1092
1663956000000|2022-09-23 18:00:00|29465.8|29463.4|29473.3|29470.9|29484.3|29481.9|29423.8|29421.4|1858
1663956300000|2022-09-23 18:05:00|29474.3|29471.9|29418.8|29416.4|29501.8|29499.4|29416.8|29414.4|1659
1663956600000|2022-09-23 18:10:00|29418.3|29415.9|29343.3|29340.9|29427.8|29425.4|29325.8|29323.4|2438
1663956900000|2022-09-23 18:15:00|29342.8|29340.4|29315.8|29313.4|29343.8|29341.4|29306.3|29303.9|1622
1663957200000|2022-09-23 18:20:00|29315.3|29312.9|29352.3|29349.9|29378.3|29375.9|29310.3|29307.9|1561
1663957500000|2022-09-23 18:25:00|29352.8|29350.4|29359.3|29356.9|29377.3|29374.9|29347.3|29344.9|1280
1663957800000|2022-09-23 18:30:00|29359.8|29357.4|29340.3|29337.9|29359.8|29357.4|29300.3|29297.9|1499
1663958100000|2022-09-23 18:35:00|29340.8|29338.4|29314.3|29311.9|29345.3|29342.9|29298.3|29295.9|1286
1663958400000|2022-09-23 18:40:00|29314.8|29312.4|29338.3|29335.9|29341.3|29338.9|29295.3|29292.9|1312
1663958700000|2022-09-23 18:45:00|29338.8|29336.4|29327.3|29324.9|29354.3|29351.9|29314.8|29312.4|1185
1663959000000|2022-09-23 18:50:00|29326.8|29324.4|29299.3|29296.9|29336.8|29334.4|29298.8|29296.4|1099
1663959300000|2022-09-23 18:55:00|29298.8|29296.4|29261.3|29258.9|29298.8|29296.4|29246.3|29243.9|2120
1663959600000|2022-09-23 19:00:00|29257.3|29254.9|29368.3|29365.9|29386.3|29383.9|29254.8|29252.4|2795
1663959900000|2022-09-23 19:05:00|29368.8|29366.4|29422.8|29420.4|29456.8|29454.4|29346.3|29343.9|2670
1663960200000|2022-09-23 19:10:00|29424.8|29422.4|29413.8|29411.4|29439.8|29437.4|29382.8|29380.4|3031
1663960500000|2022-09-23 19:15:00|29413.3|29410.9|29451.8|29449.4|29489.3|29486.9|29413.3|29410.9|2145
1663960800000|2022-09-23 19:20:00|29450.8|29448.4|29429.6|29427.2|29478.1|29475.7|29415.6|29413.2|1505
1663961100000|2022-09-23 19:25:00|29429.1|29426.7|29476.1|29473.7|29482.1|29479.7|29411.6|29409.2|1681
1663961400000|2022-09-23 19:30:00|29478.1|29475.7|29506.1|29503.7|29526.1|29523.7|29474.6|29472.2|2440
1663961700000|2022-09-23 19:35:00|29506.6|29504.2|29528.1|29525.7|29530.1|29527.7|29452.1|29449.7|1828
1663962000000|2022-09-23 19:40:00|29529.1|29526.7|29583.1|29580.7|29597.6|29595.2|29499.1|29496.7|2313
1663962300000|2022-09-23 19:45:00|29583.6|29581.2|29544.6|29542.2|29596.6|29594.2|29535.6|29533.2|2002
1663962600000|2022-09-23 19:50:00|29546.6|29544.2|29577.6|29575.2|29578.6|29576.2|29498.6|29496.2|2843
1663962900000|2022-09-23 19:55:00|29577.1|29574.7|29599.1|29596.7|29620.1|29617.7|29509.6|29507.2|5909
1663963200000|2022-09-23 20:00:00|29598.1|29595.7|29588.3|29583.5|29642.8|29638|29587.8|29583|3079
1663963500000|2022-09-23 20:05:00|29587.8|29583|29574.3|29569.5|29587.8|29583|29557.3|29552.5|915
1663963800000|2022-09-23 20:10:00|29573.3|29568.5|29588.3|29583.5|29600.8|29596|29567.3|29562.5|781
1663964100000|2022-09-23 20:15:00|29588.8|29584|29623.8|29619|29627.3|29622.5|29588.8|29584|402
1663964400000|2022-09-23 20:20:00|29624.3|29619.5|29609.3|29604.5|29624.3|29619.5|29603.8|29599|254
1663964700000|2022-09-23 20:25:00|29609.8|29605|29614.3|29609.5|29622.8|29618|29606.8|29602|196
1663965000000|2022-09-23 20:30:00|29614.8|29610|29610.3|29605.5|29618.8|29614|29604.8|29600|224
1663965300000|2022-09-23 20:35:00|29610.8|29606|29600.3|29595.5|29616.8|29612|29599.8|29595|185
1663965600000|2022-09-23 20:40:00|29600.8|29596|29609.3|29604.5|29611.8|29607|29595.8|29591|232
1663965900000|2022-09-23 20:45:00|29609.8|29605|29623.3|29618.5|29625.3|29620.5|29606.3|29601.5|269
1663966200000|2022-09-23 20:50:00|29623.8|29619|29611.8|29607|29625.8|29621|29607.3|29602.5|194
1663966500000|2022-09-23 20:55:00|29612.3|29607.5|29612.6|29602.8|29618.8|29614|29607.3|29602.5|137
1664143200000|2022-09-25 22:00:00|29583.3|29578.5|29472.3|29467.5|29583.3|29578.5|29458.8|29454|1706
1664143500000|2022-09-25 22:05:00|29473.8|29469|29489.3|29484.5|29501.8|29497|29461.3|29456.5|290
1664143800000|2022-09-25 22:10:00|29488.8|29484|29523.3|29518.5|29532.8|29528|29488.3|29483.5|258
1664144100000|2022-09-25 22:15:00|29522.8|29518|29559.8|29555|29579.8|29575|29522.3|29517.5|640
1664144400000|2022-09-25 22:20:00|29561.3|29556.5|29636.8|29632|29638.8|29634|29555.3|29550.5|727
1664144700000|2022-09-25 22:25:00|29637.3|29632.5|29639.3|29634.5|29658.3|29653.5|29619.8|29615|246
1664145000000|2022-09-25 22:30:00|29639.8|29635|29632.3|29627.5|29643.8|29639|29628.8|29624|190
1664145300000|2022-09-25 22:35:00|29632.8|29628|29627.8|29623|29639.3|29634.5|29624.8|29620|260
1664145600000|2022-09-25 22:40:00|29627.3|29622.5|29607.8|29603|29631.8|29627|29603.3|29598.5|209
1664145900000|2022-09-25 22:45:00|29607.3|29602.5|29612.8|29608|29614.8|29610|29598.3|29593.5|269
1664146200000|2022-09-25 22:50:00|29612.3|29607.5|29630.3|29625.5|29631.8|29627|29610.8|29606|112
1664146500000|2022-09-25 22:55:00|29630.8|29626|29601.8|29597|29637.8|29633|29585.3|29580.5|266
1664146800000|2022-09-25 23:00:00|29601.3|29596.5|29613.8|29609|29613.8|29609|29590.3|29585.5|90
1664147100000|2022-09-25 23:05:00|29614.3|29609.5|29588.8|29584|29625.8|29621|29577.3|29572.5|202
1664147400000|2022-09-25 23:10:00|29589.3|29584.5|29592.3|29587.5|29597.3|29592.5|29586.3|29581.5|76
1664147700000|2022-09-25 23:15:00|29590.8|29586|29587.3|29582.5|29596.3|29591.5|29587.3|29582.5|95
1664148000000|2022-09-25 23:20:00|29586.8|29582|29590.8|29586|29597.3|29592.5|29578.3|29573.5|71
1664148300000|2022-09-25 23:25:00|29590.3|29585.5|29604.8|29600|29608.3|29603.5|29588.8|29584|142
1664148600000|2022-09-25 23:30:00|29604.3|29599.5|29590.8|29586|29605.3|29600.5|29588.3|29583.5|90
1664148900000|2022-09-25 23:35:00|29590.3|29585.5|29544.8|29540|29590.3|29585.5|29543.8|29539|210
1664149200000|2022-09-25 23:40:00|29544.3|29539.5|29543.8|29539|29545.8|29541|29529.8|29525|204
1664149500000|2022-09-25 23:45:00|29543.3|29538.5|29566.3|29561.5|29568.8|29564|29543.3|29538.5|116
1664149800000|2022-09-25 23:50:00|29565.8|29561|29564.3|29559.5|29576.8|29572|29546.3|29541.5|151
1664150100000|2022-09-25 23:55:00|29564.8|29560|29572.8|29568|29578.8|29574|29556.8|29552|64
1664150400000|2022-09-26 00:00:00|29571.3|29566.5|29587.8|29583|29591.8|29587|29565.3|29560.5|177
1664150700000|2022-09-26 00:05:00|29587.3|29582.5|29616.8|29612|29623.8|29619|29572.8|29568|202
1664151000000|2022-09-26 00:10:00|29616.3|29611.5|29604.8|29600|29627.8|29623|29599.8|29595|247
1664151300000|2022-09-26 00:15:00|29604.3|29599.5|29578.8|29574|29614.8|29610|29565.8|29561|371
1664151600000|2022-09-26 00:20:00|29579.3|29574.5|29550.8|29546|29583.8|29579|29531.3|29526.5|491
1664151900000|2022-09-26 00:25:00|29550.3|29545.5|29549.8|29545|29551.8|29547|29534.8|29530|135
1664152200000|2022-09-26 00:30:00|29550.3|29545.5|29569.8|29565|29574.8|29570|29548.3|29543.5|229
1664152500000|2022-09-26 00:35:00|29569.3|29564.5|29567.8|29563|29580.8|29576|29564.3|29559.5|148
1664152800000|2022-09-26 00:40:00|29567.3|29562.5|29504.8|29500|29567.3|29562.5|29499.8|29495|374
1664153100000|2022-09-26 00:45:00|29505.3|29500.5|29491.3|29486.5|29519.8|29515|29489.8|29485|295
1664153400000|2022-09-26 00:50:00|29490.3|29485.5|29501.8|29497|29521.3|29516.5|29489.8|29485|230
1664153700000|2022-09-26 00:55:00|29501.3|29496.5|29440.3|29435.5|29506.8|29502|29430.8|29426|647
1664154000000|2022-09-26 01:00:00|29440.8|29436|29451.3|29446.5|29456.3|29451.5|29405.8|29401|921
1664154300000|2022-09-26 01:05:00|29450.8|29446|29465.3|29460.5|29475.8|29471|29447.8|29443|281
1664154600000|2022-09-26 01:10:00|29464.8|29460|29464.8|29460|29468.8|29464|29425.3|29420.5|290
1664154900000|2022-09-26 01:15:00|29465.3|29460.5|29437.3|29432.5|29477.8|29473|29431.3|29426.5|253
1664155200000|2022-09-26 01:20:00|29437.8|29433|29414.8|29410|29452.8|29448|29412.3|29407.5|231
1664155500000|2022-09-26 01:25:00|29414.3|29409.5|29407.3|29402.5|29430.8|29426|29402.8|29398|231
1664155800000|2022-09-26 01:30:00|29406.8|29402|29448.3|29443.5|29450.3|29445.5|29402.8|29398|225
1664156100000|2022-09-26 01:35:00|29449.3|29444.5|29482.8|29478|29483.3|29478.5|29442.8|29438|324
1664156400000|2022-09-26 01:40:00|29482.3|29477.5|29490.3|29485.5|29491.8|29487|29473.3|29468.5|177
1664156700000|2022-09-26 01:45:00|29490.8|29486|29477.3|29472.5|29495.3|29490.5|29469.8|29465|192
1664157000000|2022-09-26 01:50:00|29476.3|29471.5|29470.3|29465.5|29483.8|29479|29461.8|29457|159
1664157300000|2022-09-26 01:55:00|29472.3|29467.5|29484.8|29480|29484.8|29480|29464.3|29459.5|136
1664157600000|2022-09-26 02:00:00|29487.3|29482.5|29518.8|29514|29519.8|29515|29479.8|29475|236
1664157900000|2022-09-26 02:05:00|29518.3|29513.5|29501.8|29497|29525.8|29521|29501.3|29496.5|164
1664158200000|2022-09-26 02:10:00|29501.3|29496.5|29503.8|29499|29504.3|29499.5|29489.3|29484.5|128
1664158500000|2022-09-26 02:15:00|29504.3|29499.5|29527.8|29523|29538.3|29533.5|29499.3|29494.5|218
1664158800000|2022-09-26 02:20:00|29528.3|29523.5|29551.3|29546.5|29557.8|29553|29524.8|29520|166
1664159100000|2022-09-26 02:25:00|29551.8|29547|29545.8|29541|29561.8|29557|29543.8|29539|184
1664159400000|2022-09-26 02:30:00|29545.3|29540.5|29531.3|29526.5|29555.8|29551|29530.8|29526|132
1664159700000|2022-09-26 02:35:00|29529.3|29524.5|29513.8|29509|29533.8|29529|29510.3|29505.5|152
1664160000000|2022-09-26 02:40:00|29513.3|29508.5|29529.8|29525|29535.3|29530.5|29507.3|29502.5|135
1664160300000|2022-09-26 02:45:00|29530.3|29525.5|29502.8|29498|29531.3|29526.5|29501.3|29496.5|137
1664160600000|2022-09-26 02:50:00|29502.3|29497.5|29499.3|29494.5|29507.8|29503|29490.8|29486|188
1664160900000|2022-09-26 02:55:00|29498.8|29494|29479.8|29475|29507.8|29503|29477.3|29472.5|136
1664161200000|2022-09-26 03:00:00|29478.8|29474|29486.8|29482|29497.3|29492.5|29474.3|29469.5|191
1664161500000|2022-09-26 03:05:00|29488.3|29483.5|29507.3|29502.5|29511.3|29506.5|29480.8|29476|179
1664161800000|2022-09-26 03:10:00|29506.8|29502|29493.3|29488.5|29509.8|29505|29493.3|29488.5|44
1664162100000|2022-09-26 03:15:00|29492.3|29487.5|29499.8|29495|29506.3|29501.5|29484.3|29479.5|58
1664162400000|2022-09-26 03:20:00|29500.3|29495.5|29516.8|29512|29525.8|29521|29495.8|29491|85
1664162700000|2022-09-26 03:25:00|29516.3|29511.5|29492.3|29487.5|29516.3|29511.5|29490.3|29485.5|41
1664163000000|2022-09-26 03:30:00|29491.8|29487|29487.8|29483|29500.3|29495.5|29485.8|29481|81
1664163300000|2022-09-26 03:35:00|29487.3|29482.5|29489.8|29485|29498.3|29493.5|29483.3|29478.5|61
1664163600000|2022-09-26 03:40:00|29489.3|29484.5|29453.3|29448.5|29499.8|29495|29450.3|29445.5|131
1664163900000|2022-09-26 03:45:00|29453.8|29449|29458.8|29454|29468.8|29464|29452.3|29447.5|150
1664164200000|2022-09-26 03:50:00|29458.3|29453.5|29469.3|29464.5|29474.3|29469.5|29458.3|29453.5|80
1664164500000|2022-09-26 03:55:00|29468.8|29464|29466.8|29462|29477.3|29472.5|29464.8|29460|66
1664164800000|2022-09-26 04:00:00|29466.3|29461.5|29443.8|29439|29468.8|29464|29434.3|29429.5|207
1664165100000|2022-09-26 04:05:00|29444.8|29440|29449.3|29444.5|29460.3|29455.5|29444.3|29439.5|53
1664165400000|2022-09-26 04:10:00|29449.8|29445|29456.8|29452|29461.8|29457|29445.3|29440.5|71
1664165700000|2022-09-26 04:15:00|29455.8|29451|29469.8|29465|29482.8|29478|29452.3|29447.5|148
1664166000000|2022-09-26 04:20:00|29469.3|29464.5|29480.8|29476|29482.8|29478|29465.3|29460.5|67
1664166300000|2022-09-26 04:25:00|29480.3|29475.5|29472.8|29468|29486.8|29482|29471.3|29466.5|68
1664166600000|2022-09-26 04:30:00|29472.3|29467.5|29455.8|29451|29472.3|29467.5|29449.3|29444.5|136
1664166900000|2022-09-26 04:35:00|29455.3|29450.5|29458.8|29454|29464.3|29459.5|29453.8|29449|45
1664167200000|2022-09-26 04:40:00|29458.3|29453.5|29452.8|29448|29462.3|29457.5|29446.3|29441.5|98
1664167500000|2022-09-26 04:45:00|29452.3|29447.5|29438.8|29434|29453.3|29448.5|29427.3|29422.5|121
1664167800000|2022-09-26 04:50:00|29439.3|29434.5|29425.3|29420.5|29445.3|29440.5|29425.3|29420.5|129
1664168100000|2022-09-26 04:55:00|29424.3|29419.5|29420.8|29416|29430.3|29425.5|29412.8|29408|68
1664168400000|2022-09-26 05:00:00|29419.3|29414.5|29420.8|29416|29443.3|29438.5|29418.8|29414|122
1664168700000|2022-09-26 05:05:00|29420.3|29415.5|29419.8|29415|29429.3|29424.5|29402.8|29398|177
1664169000000|2022-09-26 05:10:00|29419.3|29414.5|29428.8|29424|29432.8|29428|29409.3|29404.5|75
1664169300000|2022-09-26 05:15:00|29429.3|29424.5|29430.3|29425.5|29437.3|29432.5|29420.8|29416|77
1664169600000|2022-09-26 05:20:00|29430.8|29426|29410.8|29406|29439.3|29434.5|29409.8|29405|114
1664169900000|2022-09-26 05:25:00|29410.3|29405.5|29381.3|29376.5|29413.8|29409|29375.3|29370.5|261
1664170200000|2022-09-26 05:30:00|29379.8|29375|29395.8|29391|29398.3|29393.5|29372.8|29368|145
1664170500000|2022-09-26 05:35:00|29395.3|29390.5|29384.8|29380|29397.3|29392.5|29378.8|29374|96
1664170800000|2022-09-26 05:40:00|29385.8|29381|29390.8|29386|29393.8|29389|29378.8|29374|144
1664171100000|2022-09-26 05:45:00|29391.3|29386.5|29407.3|29402.5|29416.8|29412|29383.8|29379|183
1664171400000|2022-09-26 05:50:00|29407.8|29403|29408.3|29403.5|29421.3|29416.5|29405.3|29400.5|115
1664171700000|2022-09-26 05:55:00|29407.8|29403|29393.3|29388.5|29414.3|29409.5|29393.3|29388.5|89
1664172000000|2022-09-26 06:00:00|29392.7|29389.1|29442.2|29438.6|29448.2|29444.6|29390.2|29386.6|355
1664172300000|2022-09-26 06:05:00|29441.7|29438.1|29418.7|29415.1|29451.2|29447.6|29417.2|29413.6|253
1664172600000|2022-09-26 06:10:00|29418.2|29414.6|29368.7|29365.1|29423.2|29419.6|29368.2|29364.6|372
1664172900000|2022-09-26 06:15:00|29369.7|29366.1|29398.2|29394.6|29403.2|29399.6|29369.2|29365.6|367
1664173200000|2022-09-26 06:20:00|29398.7|29395.1|29398.7|29395.1|29404.7|29401.1|29386.7|29383.1|345
1664173500000|2022-09-26 06:25:00|29398.2|29394.6|29394.7|29391.1|29402.7|29399.1|29384.7|29381.1|137
1664173800000|2022-09-26 06:30:00|29395.2|29391.6|29406.2|29402.6|29412.7|29409.1|29380.7|29377.1|220
1664174100000|2022-09-26 06:35:00|29405.7|29402.1|29417.2|29413.6|29426.2|29422.6|29404.2|29400.6|156
1664174400000|2022-09-26 06:40:00|29416.7|29413.1|29388.7|29385.1|29417.7|29414.1|29383.7|29380.1|191
1664174700000|2022-09-26 06:45:00|29389.2|29385.6|29411.7|29408.1|29415.7|29412.1|29381.7|29378.1|211
1664175000000|2022-09-26 06:50:00|29412.2|29408.6|29398.7|29395.1|29420.7|29417.1|29397.7|29394.1|350
1664175300000|2022-09-26 06:55:00|29398.2|29394.6|29397.2|29393.6|29412.2|29408.6|29387.7|29384.1|237
1664175600000|2022-09-26 07:00:00|29396.2|29392.6|29477.7|29474.1|29493.7|29490.1|29383.7|29380.1|957
1664175900000|2022-09-26 07:05:00|29478.2|29474.6|29533.2|29529.6|29549.2|29545.6|29467.2|29463.6|685
1664176200000|2022-09-26 07:10:00|29532.7|29529.1|29542.2|29538.6|29556.2|29552.6|29529.2|29525.6|455
1664176500000|2022-09-26 07:15:00|29541.2|29537.6|29540.7|29537.1|29554.7|29551.1|29505.2|29501.6|739
1664176800000|2022-09-26 07:20:00|29539.7|29536.1|29638.7|29635.1|29648.7|29645.1|29536.7|29533.1|1261
1664177100000|2022-09-26 07:25:00|29638.2|29634.6|29628.2|29624.6|29666.7|29663.1|29615.2|29611.6|721
1664177400000|2022-09-26 07:30:00|29626.7|29623.1|29658.2|29654.6|29670.7|29667.1|29602.7|29599.1|695
1664177700000|2022-09-26 07:35:00|29657.7|29654.1|29642.2|29638.6|29663.2|29659.6|29632.7|29629.1|500
1664178000000|2022-09-26 07:40:00|29641.7|29638.1|29654.7|29651.1|29668.7|29665.1|29641.2|29637.6|1292
1664178300000|2022-09-26 07:45:00|29657.2|29653.6|29608.7|29605.1|29660.7|29657.1|29602.7|29599.1|411
1664178600000|2022-09-26 07:50:00|29608.2|29604.6|29564.2|29560.6|29624.2|29620.6|29563.7|29560.1|443
1664178900000|2022-09-26 07:55:00|29564.7|29561.1|29538.2|29534.6|29584.7|29581.1|29533.2|29529.6|396
1664179200000|2022-09-26 08:00:00|29538.7|29535.1|29522.7|29519.1|29551.7|29548.1|29490.7|29487.1|813
1664179500000|2022-09-26 08:05:00|29524.2|29520.6|29509.2|29505.6|29531.7|29528.1|29494.2|29490.6|591
1664179800000|2022-09-26 08:10:00|29510.2|29506.6|29513.7|29510.1|29529.2|29525.6|29498.2|29494.6|358
1664180100000|2022-09-26 08:15:00|29512.7|29509.1|29499.7|29496.1|29522.2|29518.6|29474.2|29470.6|1020
1664180400000|2022-09-26 08:20:00|29499.2|29495.6|29556.2|29552.6|29558.2|29554.6|29497.7|29494.1|807
1664180700000|2022-09-26 08:25:00|29555.7|29552.1|29587.7|29584.1|29590.7|29587.1|29548.7|29545.1|470
1664181000000|2022-09-26 08:30:00|29587.2|29583.6|29566.2|29562.6|29598.2|29594.6|29563.7|29560.1|474
1664181300000|2022-09-26 08:35:00|29565.7|29562.1|29554.2|29550.6|29573.7|29570.1|29544.7|29541.1|355
1664181600000|2022-09-26 08:40:00|29554.7|29551.1|29569.7|29566.1|29579.7|29576.1|29537.7|29534.1|411
1664181900000|2022-09-26 08:45:00|29569.2|29565.6|29565.2|29561.6|29584.7|29581.1|29552.7|29549.1|289
1664182200000|2022-09-26 08:50:00|29565.7|29562.1|29556.7|29553.1|29579.2|29575.6|29552.2|29548.6|186
1664182500000|2022-09-26 08:55:00|29556.2|29552.6|29551.7|29548.1|29562.7|29559.1|29544.7|29541.1|217
1664182800000|2022-09-26 09:00:00|29552.7|29549.1|29552.7|29549.1|29572.7|29569.1|29542.7|29539.1|443
1664183100000|2022-09-26 09:05:00|29552.2|29548.6|29512.2|29508.6|29552.2|29548.6|29512.2|29508.6|352
1664183400000|2022-09-26 09:10:00|29512.7|29509.1|29510.7|29507.1|29531.7|29528.1|29510.7|29507.1|267
1664183700000|2022-09-26 09:15:00|29510.2|29506.6|29493.7|29490.1|29514.2|29510.6|29489.7|29486.1|405
1664184000000|2022-09-26 09:20:00|29493.2|29489.6|29454.2|29450.6|29497.7|29494.1|29453.7|29450.1|484
1664184300000|2022-09-26 09:25:00|29448.2|29444.6|29440.2|29436.6|29460.7|29457.1|29430.2|29426.6|666
1664184600000|2022-09-26 09:30:00|29439.7|29436.1|29404.2|29400.6|29445.7|29442.1|29403.2|29399.6|455
1664184900000|2022-09-26 09:35:00|29403.7|29400.1|29356.7|29353.1|29416.2|29412.6|29356.7|29353.1|783
1664185200000|2022-09-26 09:40:00|29356.2|29352.6|29363.2|29359.6|29379.7|29376.1|29324.2|29320.6|1088
1664185500000|2022-09-26 09:45:00|29361.7|29358.1|29371.7|29368.1|29371.7|29368.1|29342.7|29339.1|420
1664185800000|2022-09-26 09:50:00|29371.2|29367.6|29378.7|29375.1|29394.2|29390.6|29345.7|29342.1|532
1664186100000|2022-09-26 09:55:00|29379.2|29375.6|29354.2|29350.6|29380.7|29377.1|29344.2|29340.6|373
1664186400000|2022-09-26 10:00:00|29354.7|29351.1|29380.2|29376.6|29380.7|29377.1|29354.2|29350.6|366
1664186700000|2022-09-26 10:05:00|29379.7|29376.1|29361.2|29357.6|29381.7|29378.1|29355.2|29351.6|404
1664187000000|2022-09-26 10:10:00|29360.7|29357.1|29345.7|29342.1|29368.7|29365.1|29311.2|29307.6|718
1664187300000|2022-09-26 10:15:00|29346.2|29342.6|29373.7|29370.1|29387.7|29384.1|29346.2|29342.6|640
1664187600000|2022-09-26 10:20:00|29375.2|29371.6|29387.7|29384.1|29389.7|29386.1|29364.7|29361.1|286
1664187900000|2022-09-26 10:25:00|29388.2|29384.6|29414.2|29410.6|29418.7|29415.1|29380.2|29376.6|503
1664188200000|2022-09-26 10:30:00|29415.2|29411.6|29412.2|29408.6|29422.7|29419.1|29397.7|29394.1|502
1664188500000|2022-09-26 10:35:00|29411.7|29408.1|29404.7|29401.1|29414.7|29411.1|29381.7|29378.1|500
1664188800000|2022-09-26 10:40:00|29405.2|29401.6|29413.2|29409.6|29416.7|29413.1|29384.7|29381.1|387
1664189100000|2022-09-26 10:45:00|29412.7|29409.1|29432.2|29428.6|29439.2|29435.6|29409.7|29406.1|479
1664189400000|2022-09-26 10:50:00|29432.7|29429.1|29429.7|29426.1|29438.2|29434.6|29412.7|29409.1|215
1664189700000|2022-09-26 10:55:00|29430.2|29426.6|29390.7|29387.1|29444.2|29440.6|29389.2|29385.6|349
1664190000000|2022-09-26 11:00:00|29389.2|29385.6|29401.7|29398.1|29408.2|29404.6|29380.2|29376.6|507
1664190300000|2022-09-26 11:05:00|29402.2|29398.6|29376.2|29372.6|29414.7|29411.1|29373.2|29369.6|423
1664190600000|2022-09-26 11:10:00|29377.7|29374.1|29386.2|29382.6|29386.7|29383.1|29364.7|29361.1|293
1664190900000|2022-09-26 11:15:00|29384.7|29381.1|29410.2|29406.6|29417.7|29414.1|29384.2|29380.6|432
1664191200000|2022-09-26 11:20:00|29410.7|29407.1|29421.7|29418.1|29423.7|29420.1|29385.2|29381.6|590
1664191500000|2022-09-26 11:25:00|29421.2|29417.6|29424.7|29421.1|29429.7|29426.1|29405.7|29402.1|369
1664191800000|2022-09-26 11:30:00|29423.7|29420.1|29442.7|29439.1|29449.2|29445.6|29414.7|29411.1|366
1664192100000|2022-09-26 11:35:00|29442.2|29438.6|29451.7|29448.1|29456.7|29453.1|29425.7|29422.1|557
1664192400000|2022-09-26 11:40:00|29451.2|29447.6|29450.2|29446.6|29454.2|29450.6|29427.2|29423.6|284
1664192700000|2022-09-26 11:45:00|29450.7|29447.1|29436.7|29433.1|29451.7|29448.1|29429.7|29426.1|150
1664193000000|2022-09-26 11:50:00|29436.2|29432.6|29432.7|29429.1|29443.7|29440.1|29422.2|29418.6|339
1664193300000|2022-09-26 11:55:00|29432.2|29428.6|29446.2|29442.6|29453.7|29450.1|29430.2|29426.6|340
1664193600000|2022-09-26 12:00:00|29445.7|29442.1|29418.2|29414.6|29459.7|29456.1|29414.7|29411.1|570
1664193900000|2022-09-26 12:05:00|29417.7|29414.1|29397.2|29393.6|29422.7|29419.1|29389.7|29386.1|564
1664194200000|2022-09-26 12:10:00|29395.2|29391.6|29391.7|29388.1|29403.7|29400.1|29387.7|29384.1|424
1664194500000|2022-09-26 12:15:00|29390.2|29386.6|29399.7|29396.1|29405.7|29402.1|29386.7|29383.1|428
1664194800000|2022-09-26 12:20:00|29399.2|29395.6|29460.2|29456.6|29462.7|29459.1|29398.2|29394.6|864
1664195100000|2022-09-26 12:25:00|29461.2|29457.6|29483.7|29480.1|29502.7|29499.1|29458.7|29455.1|874
1664195400000|2022-09-26 12:30:00|29484.2|29480.6|29438.2|29434.6|29491.2|29487.6|29427.7|29424.1|584
1664195700000|2022-09-26 12:35:00|29439.2|29435.6|29471.7|29468.1|29480.7|29477.1|29428.7|29425.1|478
1664196000000|2022-09-26 12:40:00|29472.2|29468.6|29452.2|29448.6|29478.2|29474.6|29448.7|29445.1|406
1664196300000|2022-09-26 12:45:00|29452.7|29449.1|29518.7|29515.1|29527.7|29524.1|29451.7|29448.1|718
1664196600000|2022-09-26 12:50:00|29519.2|29515.6|29558.7|29555.1|29560.7|29557.1|29516.7|29513.1|867
1664196900000|2022-09-26 12:55:00|29558.2|29554.6|29538.7|29535.1|29558.7|29555.1|29515.7|29512.1|789
1664197200000|2022-09-26 13:00:00|29538.2|29534.6|29508.2|29504.6|29538.2|29534.6|29495.2|29491.6|604
1664197500000|2022-09-26 13:05:00|29507.7|29504.1|29473.7|29470.1|29508.7|29505.1|29472.2|29468.6|470
1664197800000|2022-09-26 13:10:00|29474.2|29470.6|29527.7|29524.1|29534.2|29530.6|29467.2|29463.6|630
1664198100000|2022-09-26 13:15:00|29527.2|29523.6|29537.7|29534.1|29537.7|29534.1|29508.7|29505.1|668
1664198400000|2022-09-26 13:20:00|29538.2|29534.6|29525.7|29522.1|29547.7|29544.1|29516.7|29513.1|486
1664198700000|2022-09-26 13:25:00|29526.7|29523.1|29463.7|29460.1|29534.2|29530.6|29462.2|29458.6|1408
1664199000000|2022-09-26 13:30:00|29463.1|29460.7|29528.1|29525.7|29547.1|29544.7|29418.6|29416.2|6954
1664199300000|2022-09-26 13:35:00|29528.6|29526.2|29486.1|29483.7|29553.1|29550.7|29484.1|29481.7|3480
1664199600000|2022-09-26 13:40:00|29485.6|29483.2|29456.1|29453.7|29541.6|29539.2|29444.1|29441.7|3632
1664199900000|2022-09-26 13:45:00|29457.1|29454.7|29518.1|29515.7|29536.1|29533.7|29452.6|29450.2|2698
1664200200000|2022-09-26 13:50:00|29517.1|29514.7|29513.6|29511.2|29548.1|29545.7|29506.1|29503.7|2020
1664200500000|2022-09-26 13:55:00|29514.1|29511.7|29520.6|29518.2|29552.1|29549.7|29476.1|29473.7|2173
1664200800000|2022-09-26 14:00:00|29521.6|29519.2|29512.1|29509.7|29547.6|29545.2|29464.1|29461.7|2967
1664201100000|2022-09-26 14:05:00|29512.6|29510.2|29463.1|29460.7|29520.1|29517.7|29455.6|29453.2|2692
1664201400000|2022-09-26 14:10:00|29463.5|29461.1|29534|29531.6|29547|29544.6|29415.5|29413.1|2879
1664201700000|2022-09-26 14:15:00|29535|29532.6|29594.5|29592.1|29617.5|29615.1|29534|29531.6|3265
1664202000000|2022-09-26 14:20:00|29595|29592.6|29625|29622.6|29633|29630.6|29582.5|29580.1|1967
1664202300000|2022-09-26 14:25:00|29623.5|29621.1|29614|29611.6|29637|29634.6|29584|29581.6|1882
1664202600000|2022-09-26 14:30:00|29611.5|29609.1|29568|29565.6|29619|29616.6|29554.5|29552.1|2262
1664202900000|2022-09-26 14:35:00|29567.5|29565.1|29583|29580.6|29590.5|29588.1|29548|29545.6|1402
1664203200000|2022-09-26 14:40:00|29583.5|29581.1|29592|29589.6|29600.5|29598.1|29533|29530.6|1932
1664203500000|2022-09-26 14:45:00|29591|29588.6|29524.5|29522.1|29599.5|29597.1|29486|29483.6|2558
1664203800000|2022-09-26 14:50:00|29525|29522.6|29545|29542.6|29557|29554.6|29502|29499.6|1452
1664204100000|2022-09-26 14:55:00|29544|29541.6|29558.5|29556.1|29576.5|29574.1|29529.5|29527.1|1223
1664204400000|2022-09-26 15:00:00|29558|29555.6|29573|29570.6|29596.5|29594.1|29534.5|29532.1|1175
1664204700000|2022-09-26 15:05:00|29572.5|29570.1|29470|29467.6|29575.5|29573.1|29468.5|29466.1|1883
1664205000000|2022-09-26 15:10:00|29469|29466.6|29482.5|29480.1|29484.5|29482.1|29441|29438.6|1467
1664205300000|2022-09-26 15:15:00|29482|29479.6|29444.5|29442.1|29495|29492.6|29444.5|29442.1|1109
1664205600000|2022-09-26 15:20:00|29445.5|29443.1|29431|29428.6|29476.5|29474.1|29407|29404.6|1932
1664205900000|2022-09-26 15:25:00|29431.5|29429.1|29388.5|29386.1|29435|29432.6|29384.5|29382.1|1625
1664206200000|2022-09-26 15:30:00|29388|29385.6|29386|29383.6|29424.5|29422.1|29370.5|29368.1|2268
1664206500000|2022-09-26 15:35:00|29386.5|29384.1|29405|29402.6|29427.5|29425.1|29377.5|29375.1|1237
1664206800000|2022-09-26 15:40:00|29406.5|29404.1|29366|29363.6|29455.5|29453.1|29366|29363.6|1498
1664207100000|2022-09-26 15:45:00|29365.5|29363.1|29419.5|29417.1|29430.5|29428.1|29346.5|29344.1|1291
1664207400000|2022-09-26 15:50:00|29418.5|29416.1|29420.5|29418.1|29421.5|29419.1|29382.5|29380.1|763
1664207700000|2022-09-26 15:55:00|29420|29417.6|29461.5|29459.1|29485.5|29483.1|29415.5|29413.1|1541
1664208000000|2022-09-26 16:00:00|29462|29459.6|29417.5|29415.1|29464.5|29462.1|29405.5|29403.1|1329
1664208300000|2022-09-26 16:05:00|29418.5|29416.1|29420.5|29418.1|29429.5|29427.1|29397|29394.6|1075
1664208600000|2022-09-26 16:10:00|29418.5|29416.1|29423|29420.6|29436|29433.6|29409.5|29407.1|881
1664208900000|2022-09-26 16:15:00|29422|29419.6|29425.5|29423.1|29443.5|29441.1|29405|29402.6|1201
1664209200000|2022-09-26 16:20:00|29423.5|29421.1|29345.5|29343.1|29425.5|29423.1|29345|29342.6|1323
1664209500000|2022-09-26 16:25:00|29343|29340.6|29316|29313.6|29350|29347.6|29301|29298.6|1997
1664209800000|2022-09-26 16:30:00|29316.5|29314.1|29274|29271.6|29324|29321.6|29270.5|29268.1|1488
1664210100000|2022-09-26 16:35:00|29274.5|29272.1|29273.5|29271.1|29309.5|29307.1|29265|29262.6|1104
1664210400000|2022-09-26 16:40:00|29273.2|29270.8|29261.2|29258.8|29285.7|29283.3|29252.2|29249.8|916
1664210700000|2022-09-26 16:45:00|29262.2|29259.8|29317.2|29314.8|29337.7|29335.3|29258.2|29255.8|1591
1664211000000|2022-09-26 16:50:00|29315.2|29312.8|29354.7|29352.3|29361.7|29359.3|29314.7|29312.3|1404
1664211300000|2022-09-26 16:55:00|29354.2|29351.8|29378.7|29376.3|29403.2|29400.8|29354.2|29351.8|1074
1664211600000|2022-09-26 17:00:00|29379.2|29376.8|29309.2|29306.8|29380.2|29377.8|29307.7|29305.3|1514
1664211900000|2022-09-26 17:05:00|29308.2|29305.8|29285.2|29282.8|29320.2|29317.8|29277.7|29275.3|1087
1664212200000|2022-09-26 17:10:00|29284.7|29282.3|29215.2|29212.8|29287.7|29285.3|29213.2|29210.8|1843
1664212500000|2022-09-26 17:15:00|29214.7|29212.3|29226.2|29223.8|29245.7|29243.3|29209.7|29207.3|1070
1664212800000|2022-09-26 17:20:00|29225.7|29223.3|29201.2|29198.8|29244.2|29241.8|29194.2|29191.8|885
1664213100000|2022-09-26 17:25:00|29201.7|29199.3|29209.2|29206.8|29216.7|29214.3|29161.7|29159.3|1325
1664213400000|2022-09-26 17:30:00|29209.7|29207.3|29240.7|29238.3|29274.2|29271.8|29205.2|29202.8|2423
1664213700000|2022-09-26 17:35:00|29239.2|29236.8|29247.2|29244.8|29272.2|29269.8|29237.2|29234.8|842
1664214000000|2022-09-26 17:40:00|29246.7|29244.3|29223.2|29220.8|29256.2|29253.8|29209.2|29206.8|1072
1664214300000|2022-09-26 17:45:00|29223.7|29221.3|29246.2|29243.8|29275.2|29272.8|29221.2|29218.8|1459
1664214600000|2022-09-26 17:50:00|29246.7|29244.3|29265.2|29262.8|29293.2|29290.8|29240.7|29238.3|1419
1664214900000|2022-09-26 17:55:00|29264.7|29262.3|29194.2|29191.8|29264.7|29262.3|29184.7|29182.3|1398
1664215200000|2022-09-26 18:00:00|29193.7|29191.3|29299.2|29296.8|29306.7|29304.3|29183.2|29180.8|2038
1664215500000|2022-09-26 18:05:00|29301.2|29298.8|29310.2|29307.8|29318.2|29315.8|29282.7|29280.3|1237
1664215800000|2022-09-26 18:10:00|29310.7|29308.3|29303.2|29300.8|29315.7|29313.3|29286.7|29284.3|832
1664216100000|2022-09-26 18:15:00|29302.7|29300.3|29299.2|29296.8|29320.2|29317.8|29285.2|29282.8|771
1664216400000|2022-09-26 18:20:00|29298.7|29296.3|29285.2|29282.8|29315.7|29313.3|29276.2|29273.8|604
1664216700000|2022-09-26 18:25:00|29285.7|29283.3|29214.2|29211.8|29286.2|29283.8|29214.2|29211.8|1136
1664217000000|2022-09-26 18:30:00|29214.7|29212.3|29249.7|29247.3|29266.7|29264.3|29210.7|29208.3|1207
1664217300000|2022-09-26 18:35:00|29250.2|29247.8|29230.7|29228.3|29256.2|29253.8|29198.2|29195.8|1251
1664217600000|2022-09-26 18:40:00|29231.7|29229.3|29245.7|29243.3|29249.2|29246.8|29207.7|29205.3|969
1664217900000|2022-09-26 18:45:00|29245.2|29242.8|29359.7|29357.3|29367.7|29365.3|29233.2|29230.8|2667
1664218200000|2022-09-26 18:50:00|29359.2|29356.8|29367.2|29364.8|29381.7|29379.3|29317.7|29315.3|2233
1664218500000|2022-09-26 18:55:00|29367.7|29365.3|29343.2|29340.8|29378.2|29375.8|29336.7|29334.3|1315
1664218800000|2022-09-26 19:00:00|29342.2|29339.8|29364.2|29361.8|29395.7|29393.3|29341.7|29339.3|1806
1664219100000|2022-09-26 19:05:00|29363.2|29360.8|29397.2|29394.8|29397.7|29395.3|29323.2|29320.8|1502
1664219400000|2022-09-26 19:10:00|29396.2|29393.8|29354.2|29351.8|29398.2|29395.8|29347.7|29345.3|1507
1664219700000|2022-09-26 19:15:00|29354.7|29352.3|29363.2|29360.8|29395.7|29393.3|29293.2|29290.8|2595
1664220000000|2022-09-26 19:20:00|29365.2|29362.8|29317.9|29315.5|29380.2|29377.8|29300.4|29298|2092
1664220300000|2022-09-26 19:25:00|29315.9|29313.5|29336.4|29334|29348.4|29346|29297.4|29295|1444
1664220600000|2022-09-26 19:30:00|29337.4|29335|29312.9|29310.5|29337.9|29335.5|29283.9|29281.5|1671
1664220900000|2022-09-26 19:35:00|29313.9|29311.5|29303.4|29301|29370.9|29368.5|29289.4|29287|1847
1664221200000|2022-09-26 19:40:00|29301.4|29299|29345.9|29343.5|29358.4|29356|29284.9|29282.5|1647
1664221500000|2022-09-26 19:45:00|29345.4|29343|29379.4|29377|29395.9|29393.5|29327.9|29325.5|1512
1664221800000|2022-09-26 19:50:00|29377.4|29375|29423.4|29421|29471.9|29469.5|29327.4|29325|3248
1664222100000|2022-09-26 19:55:00|29421.4|29419|29284.9|29282.5|29421.4|29419|29260.4|29258|4410
1664222400000|2022-09-26 20:00:00|29285.4|29283|29237.1|29232.3|29317.1|29312.3|29235.6|29230.8|1922
1664222700000|2022-09-26 20:05:00|29236.1|29231.3|29246.1|29241.3|29254.6|29249.8|29230.1|29225.3|955
1664223000000|2022-09-26 20:10:00|29245.6|29240.8|29264.6|29259.8|29295.6|29290.8|29234.1|29229.3|1162
1664223300000|2022-09-26 20:15:00|29263.1|29258.3|29263.1|29258.3|29281.6|29276.8|29257.6|29252.8|321
1664223600000|2022-09-26 20:20:00|29262.6|29257.8|29243.1|29238.3|29267.6|29262.8|29240.1|29235.3|132
1664223900000|2022-09-26 20:25:00|29243.6|29238.8|29260.1|29255.3|29263.1|29258.3|29238.1|29233.3|290
1664224200000|2022-09-26 20:30:00|29260.6|29255.8|29257.6|29252.8|29261.6|29256.8|29243.1|29238.3|208
1664224500000|2022-09-26 20:35:00|29258.1|29253.3|29268.1|29263.3|29274.1|29269.3|29255.6|29250.8|146
1664224800000|2022-09-26 20:40:00|29267.6|29262.8|29261.6|29256.8|29271.6|29266.8|29259.1|29254.3|184
1664225100000|2022-09-26 20:45:00|29262.1|29257.3|29276.6|29271.8|29278.6|29273.8|29262.1|29257.3|103
1664225400000|2022-09-26 20:50:00|29277.1|29272.3|29273.1|29268.3|29278.6|29273.8|29264.6|29259.8|101
1664225700000|2022-09-26 20:55:00|29273.6|29268.8|29274.3|29264.5|29281.6|29276.8|29266.6|29261.8|158
1664226000000|2022-09-26 21:00:00|29277.8|29268|29277.2|29267.4|29279.9|29270.1|29275.3|29265.5|0
1664226300000|2022-09-26 21:05:00|29277.7|29267.9|29280.5|29270.7|29281.4|29271.6|29277.1|29267.3|0
1664226600000|2022-09-26 21:10:00|29280.2|29270.4|29280.6|29270.8|29282.3|29272.5|29279.6|29269.8|0
1664226900000|2022-09-26 21:15:00|29279.7|29269.9|29281.1|29271.3|29281.1|29271.3|29279.7|29269.9|0
1664227200000|2022-09-26 21:20:00|29281|29271.2|29282.5|29272.7|29283.1|29273.3|29280.1|29270.3|0
1664227500000|2022-09-26 21:25:00|29280.1|29270.3|29281|29271.2|29282.6|29272.8|29278.6|29268.8|0
1664227800000|2022-09-26 21:30:00|29280.7|29270.9|29281.7|29271.9|29281.7|29271.9|29279.7|29269.9|0
1664228100000|2022-09-26 21:35:00|29281.4|29271.6|29272.5|29262.7|29281.7|29271.9|29272.5|29262.7|0
1664228400000|2022-09-26 21:40:00|29272.4|29262.6|29271.4|29261.6|29272.4|29262.6|29271.3|29261.5|0
1664228700000|2022-09-26 21:45:00|29272.5|29262.7|29268.8|29259|29274|29264.2|29266.7|29256.9|0
1664229000000|2022-09-26 21:50:00|29267.6|29257.8|29269.3|29259.5|29271.4|29261.6|29267.6|29257.8|0
1664229300000|2022-09-26 21:55:00|29270.2|29260.4|29271.7|29261.9|29276.1|29266.3|29267.3|29257.5|0
1664229600000|2022-09-26 22:00:00|29274.1|29269.3|29263.6|29258.8|29296.1|29291.3|29260.6|29255.8|346
1664229900000|2022-09-26 22:05:00|29264.1|29259.3|29264.6|29259.8|29282.1|29277.3|29259.6|29254.8|121
1664230200000|2022-09-26 22:10:00|29265.1|29260.3|29251.1|29246.3|29267.6|29262.8|29245.1|29240.3|95
1664230500000|2022-09-26 22:15:00|29248.6|29243.8|29259.1|29254.3|29262.6|29257.8|29248.6|29243.8|97
1664230800000|2022-09-26 22:20:00|29259.6|29254.8|29279.1|29274.3|29294.1|29289.3|29259.6|29254.8|226
1664231100000|2022-09-26 22:25:00|29278.6|29273.8|29284.1|29279.3|29290.6|29285.8|29272.6|29267.8|86
1664231400000|2022-09-26 22:30:00|29284.6|29279.8|29306.1|29301.3|29307.1|29302.3|29284.6|29279.8|134
1664231700000|2022-09-26 22:35:00|29303.6|29298.8|29299.1|29294.3|29307.6|29302.8|29297.6|29292.8|69
1664232000000|2022-09-26 22:40:00|29299.6|29294.8|29305.1|29300.3|29307.1|29302.3|29297.1|29292.3|38
1664232300000|2022-09-26 22:45:00|29304.6|29299.8|29305.1|29300.3|29306.1|29301.3|29297.6|29292.8|47
1664232600000|2022-09-26 22:50:00|29305.6|29300.8|29300.6|29295.8|29307.1|29302.3|29297.6|29292.8|52
1664232900000|2022-09-26 22:55:00|29300.1|29295.3|29307.1|29302.3|29311.1|29306.3|29296.1|29291.3|85
1664233200000|2022-09-26 23:00:00|29307.6|29302.8|29321.6|29316.8|29323.1|29318.3|29307.1|29302.3|195
1664233500000|2022-09-26 23:05:00|29321.1|29316.3|29320.1|29315.3|29325.1|29320.3|29314.6|29309.8|73
1664233800000|2022-09-26 23:10:00|29321.1|29316.3|29332.6|29327.8|29338.6|29333.8|29320.1|29315.3|121
1664234100000|2022-09-26 23:15:00|29332.1|29327.3|29333.1|29328.3|29345.6|29340.8|29330.1|29325.3|295
1664234400000|2022-09-26 23:20:00|29333.6|29328.8|29339.6|29334.8|29346.1|29341.3|29323.6|29318.8|91
1664234700000|2022-09-26 23:25:00|29340.1|29335.3|29340.6|29335.8|29343.6|29338.8|29335.1|29330.3|53
1664235000000|2022-09-26 23:30:00|29341.1|29336.3|29349.6|29344.8|29350.1|29345.3|29336.1|29331.3|79
1664235300000|2022-09-26 23:35:00|29350.1|29345.3|29339.1|29334.3|29351.1|29346.3|29334.6|29329.8|54
1664235600000|2022-09-26 23:40:00|29339.6|29334.8|29331.6|29326.8|29341.1|29336.3|29325.6|29320.8|74
1664235900000|2022-09-26 23:45:00|29332.1|29327.3|29337.6|29332.8|29338.6|29333.8|29326.1|29321.3|60
1664236200000|2022-09-26 23:50:00|29338.1|29333.3|29366.1|29361.3|29372.1|29367.3|29336.6|29331.8|193
1664236500000|2022-09-26 23:55:00|29366.6|29361.8|29356.6|29351.8|29374.1|29369.3|29355.6|29350.8|98
1664236800000|2022-09-27 00:00:00|29357.1|29352.3|29364.6|29359.8|29372.6|29367.8|29353.6|29348.8|231
1664237100000|2022-09-27 00:05:00|29363.1|29358.3|29377.1|29372.3|29379.1|29374.3|29358.1|29353.3|210
1664237400000|2022-09-27 00:10:00|29377.6|29372.8|29428.6|29423.8|29441.6|29436.8|29377.1|29372.3|651
1664237700000|2022-09-27 00:15:00|29428.1|29423.3|29423.1|29418.3|29442.1|29437.3|29418.6|29413.8|270
1664238000000|2022-09-27 00:20:00|29422.6|29417.8|29421.1|29416.3|29436.1|29431.3|29418.1|29413.3|136
1664238300000|2022-09-27 00:25:00|29421.6|29416.8|29421.1|29416.3|29426.1|29421.3|29414.1|29409.3|75
1664238600000|2022-09-27 00:30:00|29420.6|29415.8|29402.6|29397.8|29441.1|29436.3|29402.1|29397.3|189
1664238900000|2022-09-27 00:35:00|29403.1|29398.3|29409.1|29404.3|29420.1|29415.3|29401.6|29396.8|93
1664239200000|2022-09-27 00:40:00|29409.6|29404.8|29417.1|29412.3|29419.6|29414.8|29395.6|29390.8|129
1664239500000|2022-09-27 00:45:00|29416.6|29411.8|29468.1|29463.3|29469.1|29464.3|29408.1|29403.3|316
1664239800000|2022-09-27 00:50:00|29467.1|29462.3|29457.1|29452.3|29478.1|29473.3|29448.1|29443.3|234
1664240100000|2022-09-27 00:55:00|29456.6|29451.8|29460.6|29455.8|29461.1|29456.3|29447.6|29442.8|131
1664240400000|2022-09-27 01:00:00|29460.1|29455.3|29488.6|29483.8|29491.1|29486.3|29459.1|29454.3|291
1664240700000|2022-09-27 01:05:00|29488.1|29483.3|29475.1|29470.3|29495.1|29490.3|29472.1|29467.3|211
1664241000000|2022-09-27 01:10:00|29474.6|29469.8|29463.6|29458.8|29480.6|29475.8|29459.1|29454.3|160
1664241300000|2022-09-27 01:15:00|29464.1|29459.3|29450.6|29445.8|29464.6|29459.8|29442.1|29437.3|182
1664241600000|2022-09-27 01:20:00|29451.1|29446.3|29436.1|29431.3|29463.1|29458.3|29435.1|29430.3|102
1664241900000|2022-09-27 01:25:00|29435.6|29430.8|29456.1|29451.3|29458.1|29453.3|29433.6|29428.8|106
1664242200000|2022-09-27 01:30:00|29457.6|29452.8|29477.1|29472.3|29497.1|29492.3|29456.1|29451.3|287
1664242500000|2022-09-27 01:35:00|29475.6|29470.8|29473.1|29468.3|29487.1|29482.3|29458.1|29453.3|157
1664242800000|2022-09-27 01:40:00|29473.6|29468.8|29455.6|29450.8|29475.1|29470.3|29455.6|29450.8|149
1664243100000|2022-09-27 01:45:00|29455.1|29450.3|29458.6|29453.8|29463.6|29458.8|29443.1|29438.3|140
1664243400000|2022-09-27 01:50:00|29459.1|29454.3|29461.1|29456.3|29473.1|29468.3|29453.1|29448.3|150
1664243700000|2022-09-27 01:55:00|29460.6|29455.8|29456.1|29451.3|29473.6|29468.8|29455.1|29450.3|120
1664244000000|2022-09-27 02:00:00|29456.6|29451.8|29473.1|29468.3|29473.1|29468.3|29440.1|29435.3|294
1664244300000|2022-09-27 02:05:00|29472.1|29467.3|29452.1|29447.3|29473.1|29468.3|29450.1|29445.3|66
1664244600000|2022-09-27 02:10:00|29451.6|29446.8|29454.6|29449.8|29463.1|29458.3|29443.6|29438.8|109
1664244900000|2022-09-27 02:15:00|29454.1|29449.3|29462.1|29457.3|29471.1|29466.3|29452.1|29447.3|53
1664245200000|2022-09-27 02:20:00|29461.6|29456.8|29474.6|29469.8|29480.6|29475.8|29459.1|29454.3|75
1664245500000|2022-09-27 02:25:00|29475.1|29470.3|29486.1|29481.3|29490.1|29485.3|29471.1|29466.3|132
1664245800000|2022-09-27 02:30:00|29485.6|29480.8|29472.1|29467.3|29486.1|29481.3|29469.6|29464.8|80
1664246100000|2022-09-27 02:35:00|29472.6|29467.8|29463.1|29458.3|29472.6|29467.8|29456.1|29451.3|116
1664246400000|2022-09-27 02:40:00|29462.6|29457.8|29447.6|29442.8|29462.6|29457.8|29443.6|29438.8|108
1664246700000|2022-09-27 02:45:00|29449.6|29444.8|29455.6|29450.8|29460.6|29455.8|29438.1|29433.3|134
1664247000000|2022-09-27 02:50:00|29455.1|29450.3|29449.6|29444.8|29459.1|29454.3|29447.1|29442.3|48
1664247300000|2022-09-27 02:55:00|29450.1|29445.3|29450.1|29445.3|29455.1|29450.3|29442.6|29437.8|67
1664247600000|2022-09-27 03:00:00|29449.6|29444.8|29442.1|29437.3|29455.6|29450.8|29438.6|29433.8|126
1664247900000|2022-09-27 03:05:00|29441.6|29436.8|29430.1|29425.3|29444.1|29439.3|29427.1|29422.3|110
1664248200000|2022-09-27 03:10:00|29430.6|29425.8|29421.6|29416.8|29430.6|29425.8|29419.1|29414.3|69
1664248500000|2022-09-27 03:15:00|29421.1|29416.3|29413.1|29408.3|29433.6|29428.8|29411.1|29406.3|135
1664248800000|2022-09-27 03:20:00|29413.6|29408.8|29410.1|29405.3|29416.1|29411.3|29403.1|29398.3|132
1664249100000|2022-09-27 03:25:00|29410.6|29405.8|29429.1|29424.3|29436.6|29431.8|29408.6|29403.8|164
1664249400000|2022-09-27 03:30:00|29428.1|29423.3|29434.6|29429.8|29435.1|29430.3|29420.6|29415.8|101
1664249700000|2022-09-27 03:35:00|29435.1|29430.3|29438.1|29433.3|29440.6|29435.8|29423.6|29418.8|105
1664250000000|2022-09-27 03:40:00|29438.6|29433.8|29448.1|29443.3|29449.1|29444.3|29432.1|29427.3|87
1664250300000|2022-09-27 03:45:00|29448.6|29443.8|29462.1|29457.3|29462.1|29457.3|29440.1|29435.3|107
1664250600000|2022-09-27 03:50:00|29462.6|29457.8|29461.1|29456.3|29472.1|29467.3|29457.1|29452.3|127
1664250900000|2022-09-27 03:55:00|29461.6|29456.8|29453.1|29448.3|29462.1|29457.3|29450.1|29445.3|65
1664251200000|2022-09-27 04:00:00|29452.6|29447.8|29463.1|29458.3|29465.1|29460.3|29452.1|29447.3|52
1664251500000|2022-09-27 04:05:00|29462.6|29457.8|29458.1|29453.3|29467.1|29462.3|29455.1|29450.3|88
1664251800000|2022-09-27 04:10:00|29458.6|29453.8|29459.1|29454.3|29465.6|29460.8|29457.6|29452.8|40
1664252100000|2022-09-27 04:15:00|29459.6|29454.8|29463.1|29458.3|29465.6|29460.8|29457.1|29452.3|47
1664252400000|2022-09-27 04:20:00|29463.6|29458.8|29460.1|29455.3|29468.6|29463.8|29460.1|29455.3|30
1664252700000|2022-09-27 04:25:00|29459.6|29454.8|29467.6|29462.8|29472.1|29467.3|29459.6|29454.8|100
1664253000000|2022-09-27 04:30:00|29468.1|29463.3|29463.1|29458.3|29469.1|29464.3|29460.1|29455.3|69
1664253300000|2022-09-27 04:35:00|29462.6|29457.8|29446.6|29441.8|29462.6|29457.8|29444.6|29439.8|97
1664253600000|2022-09-27 04:40:00|29447.1|29442.3|29465.1|29460.3|29468.1|29463.3|29445.6|29440.8|41
1664253900000|2022-09-27 04:45:00|29464.6|29459.8|29455.1|29450.3|29467.6|29462.8|29455.1|29450.3|23
1664254200000|2022-09-27 04:50:00|29455.6|29450.8|29457.1|29452.3|29462.1|29457.3|29454.6|29449.8|43
1664254500000|2022-09-27 04:55:00|29456.6|29451.8|29458.6|29453.8|29460.1|29455.3|29453.1|29448.3|27
1664254800000|2022-09-27 05:00:00|29459.1|29454.3|29468.1|29463.3|29470.6|29465.8|29447.6|29442.8|125
1664255100000|2022-09-27 05:05:00|29467.6|29462.8|29462.6|29457.8|29473.1|29468.3|29460.1|29455.3|44
1664255400000|2022-09-27 05:10:00|29462.1|29457.3|29453.1|29448.3|29462.6|29457.8|29450.6|29445.8|56
1664255700000|2022-09-27 05:15:00|29453.6|29448.8|29437.6|29432.8|29455.1|29450.3|29434.6|29429.8|108
1664256000000|2022-09-27 05:20:00|29437.1|29432.3|29437.1|29432.3|29448.1|29443.3|29435.6|29430.8|63
1664256300000|2022-09-27 05:25:00|29437.6|29432.8|29457.1|29452.3|29459.1|29454.3|29434.1|29429.3|99
1664256600000|2022-09-27 05:30:00|29456.6|29451.8|29439.6|29434.8|29457.1|29452.3|29436.1|29431.3|75
1664256900000|2022-09-27 05:35:00|29439.1|29434.3|29424.6|29419.8|29441.1|29436.3|29423.1|29418.3|63
1664257200000|2022-09-27 05:40:00|29424.1|29419.3|29455.1|29450.3|29456.6|29451.8|29424.1|29419.3|101
1664257500000|2022-09-27 05:45:00|29454.6|29449.8|29450.1|29445.3|29454.6|29449.8|29444.1|29439.3|43
1664257800000|2022-09-27 05:50:00|29450.6|29445.8|29468.1|29463.3|29471.1|29466.3|29449.1|29444.3|98
1664258100000|2022-09-27 05:55:00|29468.6|29463.8|29483.6|29478.8|29486.1|29481.3|29462.6|29457.8|256
1664258400000|2022-09-27 06:00:00|29483.1|29478.3|29486.5|29482.9|29489|29485.4|29469.5|29465.9|300
1664258700000|2022-09-27 06:05:00|29486|29482.4|29477|29473.4|29489.5|29485.9|29476|29472.4|231
1664259000000|2022-09-27 06:10:00|29477.5|29473.9|29477.5|29473.9|29482.5|29478.9|29465.5|29461.9|301
1664259300000|2022-09-27 06:15:00|29478|29474.4|29554|29550.4|29558.5|29554.9|29474.5|29470.9|904
1664259600000|2022-09-27 06:20:00|29554.5|29550.9|29564.5|29560.9|29568|29564.4|29547|29543.4|518
1664259900000|2022-09-27 06:25:00|29565.5|29561.9|29557.5|29553.9|29567.5|29563.9|29539|29535.4|484
1664260200000|2022-09-27 06:30:00|29558|29554.4|29543.5|29539.9|29558.5|29554.9|29536.5|29532.9|212
1664260500000|2022-09-27 06:35:00|29543|29539.4|29552.5|29548.9|29554.5|29550.9|29536.5|29532.9|174
1664260800000|2022-09-27 06:40:00|29552|29548.4|29531.5|29527.9|29552.5|29548.9|29523.5|29519.9|217
1664261100000|2022-09-27 06:45:00|29531|29527.4|29512.5|29508.9|29535|29531.4|29507|29503.4|125
1664261400000|2022-09-27 06:50:00|29513|29509.4|29515|29511.4|29518.5|29514.9|29505.5|29501.9|130
1664261700000|2022-09-27 06:55:00|29515.5|29511.9|29508|29504.4|29516.5|29512.9|29507.5|29503.9|121
1664262000000|2022-09-27 07:00:00|29508.5|29504.9|29539.5|29535.9|29543.5|29539.9|29504.5|29500.9|733
1664262300000|2022-09-27 07:05:00|29539|29535.4|29521|29517.4|29542.5|29538.9|29507.5|29503.9|368
1664262600000|2022-09-27 07:10:00|29521.5|29517.9|29500.5|29496.9|29527|29523.4|29481.5|29477.9|463
1664262900000|2022-09-27 07:15:00|29501.5|29497.9|29544.5|29540.9|29551.5|29547.9|29501|29497.4|371
1664263200000|2022-09-27 07:20:00|29544|29540.4|29611|29607.4|29614.5|29610.9|29541|29537.4|746
1664263500000|2022-09-27 07:25:00|29611.5|29607.9|29658|29654.4|29660.5|29656.9|29604.5|29600.9|1323
1664263800000|2022-09-27 07:30:00|29658.5|29654.9|29634.5|29630.9|29659.5|29655.9|29628.5|29624.9|642
1664264100000|2022-09-27 07:35:00|29634|29630.4|29646.5|29642.9|29655|29651.4|29623|29619.4|540
1664264400000|2022-09-27 07:40:00|29645.5|29641.9|29648|29644.4|29654|29650.4|29639.5|29635.9|506
1664264700000|2022-09-27 07:45:00|29648.5|29644.9|29654.5|29650.9|29655.5|29651.9|29636.5|29632.9|358
1664265000000|2022-09-27 07:50:00|29655|29651.4|29648.5|29644.9|29655.5|29651.9|29643|29639.4|278
1664265300000|2022-09-27 07:55:00|29647.5|29643.9|29620|29616.4|29650.5|29646.9|29618.5|29614.9|319
1664265600000|2022-09-27 08:00:00|29619.5|29615.9|29607.5|29603.9|29631|29627.4|29594.5|29590.9|822
1664265900000|2022-09-27 08:05:00|29608|29604.4|29593|29589.4|29615|29611.4|29587|29583.4|409
1664266200000|2022-09-27 08:10:00|29592.5|29588.9|29582.5|29578.9|29594.5|29590.9|29580.5|29576.9|244
1664266500000|2022-09-27 08:15:00|29582|29578.4|29564|29560.4|29594.5|29590.9|29563.5|29559.9|329
1664266800000|2022-09-27 08:20:00|29565.5|29561.9|29593.5|29589.9|29595.5|29591.9|29564|29560.4|361
1664267100000|2022-09-27 08:25:00|29594|29590.4|29583.5|29579.9|29595.5|29591.9|29574|29570.4|269
1664267400000|2022-09-27 08:30:00|29583|29579.4|29582.5|29578.9|29587|29583.4|29573.5|29569.9|191
1664267700000|2022-09-27 08:35:00|29582|29578.4|29564.5|29560.9|29582|29578.4|29552.5|29548.9|254
1664268000000|2022-09-27 08:40:00|29565|29561.4|29549|29545.4|29570.5|29566.9|29542.5|29538.9|242
1664268300000|2022-09-27 08:45:00|29548.5|29544.9|29551|29547.4|29553.5|29549.9|29527.5|29523.9|372
1664268600000|2022-09-27 08:50:00|29551.5|29547.9|29552.5|29548.9|29571|29567.4|29547.5|29543.9|377
1664268900000|2022-09-27 08:55:00|29552|29548.4|29527|29523.4|29553|29549.4|29522.5|29518.9|184
1664269200000|2022-09-27 09:00:00|29527.5|29523.9|29506.5|29502.9|29530|29526.4|29506|29502.4|161
1664269500000|2022-09-27 09:05:00|29508.5|29504.9|29468.5|29464.9|29517|29513.4|29467.5|29463.9|663
1664269800000|2022-09-27 09:10:00|29468|29464.4|29438|29434.4|29468.5|29464.9|29425.5|29421.9|705
1664270100000|2022-09-27 09:15:00|29438.5|29434.9|29470.5|29466.9|29471.5|29467.9|29435.5|29431.9|479
1664270400000|2022-09-27 09:20:00|29471|29467.4|29439.5|29435.9|29472.5|29468.9|29438.5|29434.9|263
1664270700000|2022-09-27 09:25:00|29439|29435.4|29432|29428.4|29447.5|29443.9|29430|29426.4|214
1664271000000|2022-09-27 09:30:00|29432.5|29428.9|29428|29424.4|29442.5|29438.9|29422|29418.4|312
1664271300000|2022-09-27 09:35:00|29427.5|29423.9|29438.5|29434.9|29448.5|29444.9|29426.5|29422.9|295
1664271600000|2022-09-27 09:40:00|29439|29435.4|29459.5|29455.9|29461.5|29457.9|29438.5|29434.9|270
1664271900000|2022-09-27 09:45:00|29460|29456.4|29454.5|29450.9|29472.5|29468.9|29453|29449.4|239
1664272200000|2022-09-27 09:50:00|29455|29451.4|29426.5|29422.9|29457|29453.4|29421.5|29417.9|344
1664272500000|2022-09-27 09:55:00|29427|29423.4|29416.5|29412.9|29429.5|29425.9|29415.5|29411.9|167
1664272800000|2022-09-27 10:00:00|29416|29412.4|29453|29449.4|29460.5|29456.9|29415.5|29411.9|214
1664273100000|2022-09-27 10:05:00|29452|29448.4|29433.5|29429.9|29458.5|29454.9|29432|29428.4|229
1664273400000|2022-09-27 10:10:00|29434|29430.4|29481.5|29477.9|29482|29478.4|29422|29418.4|271
1664273700000|2022-09-27 10:15:00|29482|29478.4|29484|29480.4|29503.5|29499.9|29458.5|29454.9|761
1664274000000|2022-09-27 10:20:00|29483.5|29479.9|29493.5|29489.9|29496.5|29492.9|29476.5|29472.9|220
1664274300000|2022-09-27 10:25:00|29493|29489.4|29538.5|29534.9|29543|29539.4|29492.5|29488.9|627
1664274600000|2022-09-27 10:30:00|29539|29535.4|29525.5|29521.9|29556.5|29552.9|29525.5|29521.9|545
1664274900000|2022-09-27 10:35:00|29527|29523.4|29544|29540.4|29559.5|29555.9|29502.5|29498.9|779
1664275200000|2022-09-27 10:40:00|29543.5|29539.9|29549|29545.4|29552|29548.4|29522|29518.4|245
1664275500000|2022-09-27 10:45:00|29549.5|29545.9|29569.5|29565.9|29570|29566.4|29524.5|29520.9|340
1664275800000|2022-09-27 10:50:00|29570|29566.4|29547.5|29543.9|29578|29574.4|29543.5|29539.9|292
1664276100000|2022-09-27 10:55:00|29547|29543.4|29547.5|29543.9|29562.5|29558.9|29535.5|29531.9|233
1664276400000|2022-09-27 11:00:00|29546.5|29542.9|29541.5|29537.9|29553|29549.4|29532.5|29528.9|349
1664276700000|2022-09-27 11:05:00|29541|29537.4|29549.5|29545.9|29567.5|29563.9|29525.5|29521.9|533
1664277000000|2022-09-27 11:10:00|29550|29546.4|29537|29533.4|29558.5|29554.9|29528.5|29524.9|210
1664277300000|2022-09-27 11:15:00|29534|29530.4|29519|29515.4|29542|29538.4|29512.5|29508.9|233
1664277600000|2022-09-27 11:20:00|29518.5|29514.9|29561.5|29557.9|29563|29559.4|29515.5|29511.9|457
1664277900000|2022-09-27 11:25:00|29561|29557.4|29547|29543.4|29567.5|29563.9|29539.5|29535.9|316
1664278200000|2022-09-27 11:30:00|29546.5|29542.9|29567|29563.4|29579|29575.4|29540|29536.4|590
1664278500000|2022-09-27 11:35:00|29567.5|29563.9|29586|29582.4|29590.5|29586.9|29560|29556.4|284
1664278800000|2022-09-27 11:40:00|29586.5|29582.9|29618.5|29614.9|29618.5|29614.9|29581|29577.4|331
1664279100000|2022-09-27 11:45:00|29617.5|29613.9|29616|29612.4|29623.5|29619.9|29608|29604.4|316
1664279400000|2022-09-27 11:50:00|29616.5|29612.9|29610.5|29606.9|29623|29619.4|29603.5|29599.9|370
1664279700000|2022-09-27 11:55:00|29610|29606.4|29593|29589.4|29620.5|29616.9|29584.5|29580.9|303
1664280000000|2022-09-27 12:00:00|29592.5|29588.9|29582.5|29578.9|29599|29595.4|29574.5|29570.9|482
1664280300000|2022-09-27 12:05:00|29583|29579.4|29589|29585.4|29594.5|29590.9|29574|29570.4|304
1664280600000|2022-09-27 12:10:00|29588.5|29584.9|29600.5|29596.9|29606|29602.4|29577.5|29573.9|310
1664280900000|2022-09-27 12:15:00|29601|29597.4|29611.5|29607.9|29626.5|29622.9|29600.5|29596.9|522
1664281200000|2022-09-27 12:20:00|29611|29607.4|29599|29595.4|29616.5|29612.9|29590|29586.4|561
1664281500000|2022-09-27 12:25:00|29598|29594.4|29589|29585.4|29604.5|29600.9|29575.5|29571.9|497
1664281800000|2022-09-27 12:30:00|29581|29577.4|29608.5|29604.9|29608.5|29604.9|29576.5|29572.9|587
1664282100000|2022-09-27 12:35:00|29609|29605.4|29607.5|29603.9|29617.5|29613.9|29597.5|29593.9|485
1664282400000|2022-09-27 12:40:00|29607|29603.4|29602.5|29598.9|29611|29607.4|29584.5|29580.9|408
1664282700000|2022-09-27 12:45:00|29603|29599.4|29620.5|29616.9|29634.5|29630.9|29602|29598.4|702
1664283000000|2022-09-27 12:50:00|29621.5|29617.9|29562|29558.4|29622|29618.4|29560.5|29556.9|686
1664283300000|2022-09-27 12:55:00|29561.5|29557.9|29527.5|29523.9|29566.5|29562.9|29527.5|29523.9|922
1664283600000|2022-09-27 13:00:00|29525.5|29521.9|29506|29502.4|29533|29529.4|29501.5|29497.9|991
1664283900000|2022-09-27 13:05:00|29505.5|29501.9|29516.5|29512.9|29539|29535.4|29486|29482.4|788
1664284200000|2022-09-27 13:10:00|29517|29513.4|29539.5|29535.9|29547|29543.4|29515|29511.4|350
1664284500000|2022-09-27 13:15:00|29540|29536.4|29542|29538.4|29559.5|29555.9|29536|29532.4|824
1664284800000|2022-09-27 13:20:00|29542.5|29538.9|29510|29506.4|29551.5|29547.9|29509.5|29505.9|1164
1664285100000|2022-09-27 13:25:00|29509.5|29505.9|29479.5|29475.9|29533|29529.4|29476|29472.4|1951
1664285400000|2022-09-27 13:30:00|29478.9|29476.5|29543.9|29541.5|29543.9|29541.5|29439.9|29437.5|6052
1664285700000|2022-09-27 13:35:00|29545.4|29543|29612.4|29610|29616.4|29614|29537.9|29535.5|2983
1664286000000|2022-09-27 13:40:00|29616.4|29614|29619.9|29617.5|29660.9|29658.5|29607.4|29605|2876
1664286300000|2022-09-27 13:45:00|29620.4|29618|29539.9|29537.5|29638.4|29636|29536.4|29534|3498
1664286600000|2022-09-27 13:50:00|29537.9|29535.5|29538.4|29536|29563.4|29561|29500.9|29498.5|3130
1664286900000|2022-09-27 13:55:00|29539.9|29537.5|29522.4|29520|29542.9|29540.5|29501.4|29499|1774
1664287200000|2022-09-27 14:00:00|29526.4|29524|29431.9|29429.5|29534.4|29532|29386.4|29384|4792
1664287500000|2022-09-27 14:05:00|29433.9|29431.5|29371.9|29369.5|29445.9|29443.5|29343.9|29341.5|3014
1664287800000|2022-09-27 14:10:00|29372.9|29370.5|29423.4|29421|29429.9|29427.5|29360.9|29358.5|2744
1664288100000|2022-09-27 14:15:00|29421.9|29419.5|29424.9|29422.5|29443.9|29441.5|29387.9|29385.5|2475
1664288400000|2022-09-27 14:20:00|29424.4|29422|29482.9|29480.5|29504.9|29502.5|29415.4|29413|2490
1664288700000|2022-09-27 14:25:00|29482.4|29480|29417.4|29415|29519.4|29517|29414.9|29412.5|1860
1664289000000|2022-09-27 14:30:00|29416.9|29414.5|29486.9|29484.5|29522.9|29520.5|29416.9|29414.5|1667
1664289300000|2022-09-27 14:35:00|29485.4|29483|29483.9|29481.5|29552.9|29550.5|29471.9|29469.5|1923
1664289600000|2022-09-27 14:40:00|29483.4|29481|29555.9|29553.5|29560.9|29558.5|29468.9|29466.5|1604
1664289900000|2022-09-27 14:45:00|29555.4|29553|29574.9|29572.5|29583.9|29581.5|29530.9|29528.5|1821
1664290200000|2022-09-27 14:50:00|29575.4|29573|29527.4|29525|29580.9|29578.5|29527.4|29525|1353
1664290500000|2022-09-27 14:55:00|29529.9|29527.5|29520.4|29518|29545.9|29543.5|29514.4|29512|1407
1664290800000|2022-09-27 15:00:00|29519.9|29517.5|29468.9|29466.5|29537.4|29535|29459.9|29457.5|1697
1664291100000|2022-09-27 15:05:00|29468.4|29466|29532.9|29530.5|29536.9|29534.5|29459.9|29457.5|1198
1664291400000|2022-09-27 15:10:00|29534.9|29532.5|29466.8|29464.4|29543.9|29541.5|29463.3|29460.9|842
1664291700000|2022-09-27 15:15:00|29467.3|29464.9|29444.3|29441.9|29483.8|29481.4|29437.3|29434.9|1360
1664292000000|2022-09-27 15:20:00|29442.3|29439.9|29362.8|29360.4|29455.8|29453.4|29357.3|29354.9|1369
1664292300000|2022-09-27 15:25:00|29363.3|29360.9|29292.3|29289.9|29378.3|29375.9|29269.8|29267.4|2614
1664292600000|2022-09-27 15:30:00|29293.8|29291.4|29329.3|29326.9|29344.3|29341.9|29281.3|29278.9|1987
1664292900000|2022-09-27 15:35:00|29328.8|29326.4|29323.3|29320.9|29343.8|29341.4|29298.8|29296.4|1417
1664293200000|2022-09-27 15:40:00|29322.8|29320.4|29305.8|29303.4|29349.3|29346.9|29303.3|29300.9|1293
1664293500000|2022-09-27 15:45:00|29306.8|29304.4|29291.8|29289.4|29328.3|29325.9|29278.8|29276.4|1308
1664293800000|2022-09-27 15:50:00|29292.8|29290.4|29234.8|29232.4|29317.8|29315.4|29228.8|29226.4|1860
1664294100000|2022-09-27 15:55:00|29233.8|29231.4|29216.8|29214.4|29263.8|29261.4|29213.8|29211.4|2175
1664294400000|2022-09-27 16:00:00|29217.3|29214.9|29216.8|29214.4|29225.3|29222.9|29173.8|29171.4|2109
1664294700000|2022-09-27 16:05:00|29217.3|29214.9|29153.3|29150.9|29217.3|29214.9|29145.8|29143.4|1809
1664295000000|2022-09-27 16:10:00|29150.3|29147.9|29113.3|29110.9|29157.3|29154.9|29070.3|29067.9|3157
1664295300000|2022-09-27 16:15:00|29110.8|29108.4|29028.3|29025.9|29111.3|29108.9|29025.3|29022.9|2183
1664295600000|2022-09-27 16:20:00|29025.8|29023.4|29046|29043.6|29072.3|29069.9|29017.3|29014.9|2050
1664295900000|2022-09-27 16:25:00|29045.5|29043.1|29082.5|29080.1|29111.5|29109.1|29045.5|29043.1|1595
1664296200000|2022-09-27 16:30:00|29083|29080.6|29118.5|29116.1|29125|29122.6|29073|29070.6|890
1664296500000|2022-09-27 16:35:00|29118|29115.6|29071.5|29069.1|29131|29128.6|29052.5|29050.1|1318
1664296800000|2022-09-27 16:40:00|29070.7|29068.3|29087.7|29085.3|29103.7|29101.3|29057.7|29055.3|996
1664297100000|2022-09-27 16:45:00|29088.2|29085.8|29112.2|29109.8|29116.7|29114.3|29071.7|29069.3|1209
1664297400000|2022-09-27 16:50:00|29111.7|29109.3|29137.7|29135.3|29140.2|29137.8|29042.2|29039.8|1998
1664297700000|2022-09-27 16:55:00|29138.7|29136.3|29113.7|29111.3|29140.7|29138.3|29111.2|29108.8|1256
1664298000000|2022-09-27 17:00:00|29111.2|29108.8|29029.7|29027.3|29111.7|29109.3|29021.7|29019.3|2504
1664298300000|2022-09-27 17:05:00|29030.7|29028.3|29056.7|29054.3|29094.7|29092.3|29028.7|29026.3|2445
1664298600000|2022-09-27 17:10:00|29055.7|29053.3|29066.7|29064.3|29068.2|29065.8|29033.2|29030.8|1139
1664298900000|2022-09-27 17:15:00|29066.2|29063.8|29073.7|29071.3|29086.7|29084.3|29056.2|29053.8|948
1664299200000|2022-09-27 17:20:00|29074.7|29072.3|29034.2|29031.8|29078.7|29076.3|29033.2|29030.8|1057
1664299500000|2022-09-27 17:25:00|29033.2|29030.8|29037.7|29035.3|29057.2|29054.8|29014.2|29011.8|1381
1664299800000|2022-09-27 17:30:00|29038.2|29035.8|29062.2|29059.8|29070.2|29067.8|29021.2|29018.8|1131
1664300100000|2022-09-27 17:35:00|29063.7|29061.3|29019.2|29016.8|29069.2|29066.8|29014.2|29011.8|1020
1664300400000|2022-09-27 17:40:00|29019.7|29017.3|28999.7|28997.3|29023.2|29020.8|28965.2|28962.8|1869
1664300700000|2022-09-27 17:45:00|28999.2|28996.8|29005.7|29003.3|29030.7|29028.3|28996.2|28993.8|1408
1664301000000|2022-09-27 17:50:00|29005.2|29002.8|28989.7|28987.3|29019.2|29016.8|28984.2|28981.8|920
1664301300000|2022-09-27 17:55:00|28989.2|28986.8|29025.2|29022.8|29025.2|29022.8|28957.7|28955.3|1577
1664301600000|2022-09-27 18:00:00|29023.7|29021.3|29071.7|29069.3|29089.7|29087.3|29011.2|29008.8|1813
1664301900000|2022-09-27 18:05:00|29071.2|29068.8|29057.7|29055.3|29073.7|29071.3|29044.2|29041.8|1295
1664302200000|2022-09-27 18:10:00|29058.2|29055.8|29022.2|29019.8|29067.2|29064.8|29021.7|29019.3|1171
1664302500000|2022-09-27 18:15:00|29020.7|29018.3|29017.2|29014.8|29045.2|29042.8|29010.2|29007.8|1188
1664302800000|2022-09-27 18:20:00|29017.7|29015.3|29055.7|29053.3|29056.2|29053.8|29005.7|29003.3|1118
1664303100000|2022-09-27 18:25:00|29054.7|29052.3|29068.7|29066.3|29072.7|29070.3|29040.2|29037.8|1163
1664303400000|2022-09-27 18:30:00|29069.2|29066.8|29072.2|29069.8|29075.7|29073.3|29031.7|29029.3|941
1664303700000|2022-09-27 18:35:00|29071.7|29069.3|29155.7|29153.3|29163.2|29160.8|29055.7|29053.3|1859
1664304000000|2022-09-27 18:40:00|29156.2|29153.8|29168.2|29165.8|29202.7|29200.3|29154.7|29152.3|2286
1664304300000|2022-09-27 18:45:00|29168.7|29166.3|29239.7|29237.3|29247.2|29244.8|29144.7|29142.3|2150
1664304600000|2022-09-27 18:50:00|29238.2|29235.8|29199.7|29197.3|29239.7|29237.3|29192.7|29190.3|1447
1664304900000|2022-09-27 18:55:00|29198.7|29196.3|29206.7|29204.3|29220.7|29218.3|29183.2|29180.8|1040
1664305200000|2022-09-27 19:00:00|29207.2|29204.8|29154.2|29151.8|29208.7|29206.3|29107.2|29104.8|2571
1664305500000|2022-09-27 19:05:00|29155.2|29152.8|29175.2|29172.8|29176.2|29173.8|29126.2|29123.8|1481
1664305800000|2022-09-27 19:10:00|29174.7|29172.3|29156.2|29153.8|29175.2|29172.8|29147.2|29144.8|990
1664306100000|2022-09-27 19:15:00|29155.7|29153.3|29174.7|29172.3|29176.2|29173.8|29099.7|29097.3|1496
1664306400000|2022-09-27 19:20:00|29175.1|29172.7|29148.1|29145.7|29176.1|29173.7|29131.6|29129.2|1149
1664306700000|2022-09-27 19:25:00|29147.1|29144.7|29128.6|29126.2|29157.1|29154.7|29104.1|29101.7|1419
1664307000000|2022-09-27 19:30:00|29130.1|29127.7|29077.6|29075.2|29133.6|29131.2|29054.6|29052.2|1671
1664307300000|2022-09-27 19:35:00|29075.1|29072.7|29064.1|29061.7|29104.1|29101.7|29049.1|29046.7|1285
1664307600000|2022-09-27 19:40:00|29064.6|29062.2|29130.1|29127.7|29140.1|29137.7|29052.1|29049.7|1671
1664307900000|2022-09-27 19:45:00|29128.1|29125.7|29116.1|29113.7|29135.1|29132.7|29084.1|29081.7|1262
1664308200000|2022-09-27 19:50:00|29109.6|29107.2|29182.1|29179.7|29187.6|29185.2|29109.6|29107.2|2600
1664308500000|2022-09-27 19:55:00|29181.6|29179.2|29144.1|29141.7|29197.6|29195.2|29110.1|29107.7|3520
1664308800000|2022-09-27 20:00:00|29145.3|29140.5|29108.3|29103.5|29153.8|29149|29080.8|29076|1653
1664309100000|2022-09-27 20:05:00|29105.8|29101|29157.3|29152.5|29164.8|29160|29104.8|29100|624
1664309400000|2022-09-27 20:10:00|29157.8|29153|29171.3|29166.5|29190.3|29185.5|29150.3|29145.5|597
1664309700000|2022-09-27 20:15:00|29168.3|29163.5|29168.3|29163.5|29178.3|29173.5|29161.3|29156.5|188
1664310000000|2022-09-27 20:20:00|29169.3|29164.5|29159.3|29154.5|29171.8|29167|29146.3|29141.5|264
1664310300000|2022-09-27 20:25:00|29158.8|29154|29167.3|29162.5|29171.8|29167|29156.3|29151.5|85
1664310600000|2022-09-27 20:30:00|29166.8|29162|29185.3|29180.5|29188.8|29184|29159.3|29154.5|156
1664310900000|2022-09-27 20:35:00|29185.8|29181|29168.3|29163.5|29193.3|29188.5|29163.3|29158.5|202
1664311200000|2022-09-27 20:40:00|29168.8|29164|29143.8|29139|29176.8|29172|29140.8|29136|426
1664311500000|2022-09-27 20:45:00|29144.3|29139.5|29170.8|29166|29172.8|29168|29140.3|29135.5|210
1664311800000|2022-09-27 20:50:00|29170.3|29165.5|29170.3|29165.5|29172.3|29167.5|29156.8|29152|150
1664312100000|2022-09-27 20:55:00|29170.8|29166|29186.5|29176.7|29189.3|29184.5|29168.3|29163.5|117
1664312400000|2022-09-27 21:00:00|29186.2|29176.4|29180.2|29170.4|29186.4|29176.6|29178.5|29168.7|0
1664312700000|2022-09-27 21:05:00|29179.9|29170.1|29179.4|29169.6|29183.1|29173.3|29175.8|29166|0
1664313000000|2022-09-27 21:10:00|29179.3|29169.5|29177.5|29167.7|29182.5|29172.7|29176.8|29167|0
1664313300000|2022-09-27 21:15:00|29178|29168.2|29179.6|29169.8|29180.9|29171.1|29176.8|29167|0
1664313600000|2022-09-27 21:20:00|29180.3|29170.5|29179.6|29169.8|29182.3|29172.5|29179.1|29169.3|0
1664313900000|2022-09-27 21:25:00|29179.3|29169.5|29177.6|29167.8|29182.6|29172.8|29177.6|29167.8|0
1664314200000|2022-09-27 21:30:00|29177.3|29167.5|29179.1|29169.3|29179.3|29169.5|29175.2|29165.4|0
1664314500000|2022-09-27 21:35:00|29179.2|29169.4|29180.7|29170.9|29182.2|29172.4|29178.6|29168.8|0
1664314800000|2022-09-27 21:40:00|29179.9|29170.1|29185.9|29176.1|29185.9|29176.1|29176.6|29166.8|0
1664315100000|2022-09-27 21:45:00|29183|29173.2|29179.8|29170|29183.3|29173.5|29173.1|29163.3|0
1664315400000|2022-09-27 21:50:00|29180|29170.2|29182.7|29172.9|29183.8|29174|29178.2|29168.4|0
1664315700000|2022-09-27 21:55:00|29182.9|29173.1|29199|29189.2|29199|29189.2|29181.9|29172.1|0
1664316000000|2022-09-27 22:00:00|29197.3|29192.5|29197.8|29193|29217.3|29212.5|29187.3|29182.5|407
1664316300000|2022-09-27 22:05:00|29198.3|29193.5|29188.8|29184|29205.3|29200.5|29183.8|29179|170
1664316600000|2022-09-27 22:10:00|29189.3|29184.5|29174.8|29170|29191.3|29186.5|29171.3|29166.5|95
1664316900000|2022-09-27 22:15:00|29174.3|29169.5|29166.3|29161.5|29187.3|29182.5|29165.8|29161|56
1664317200000|2022-09-27 22:20:00|29166.8|29162|29157.3|29152.5|29179.3|29174.5|29156.8|29152|64
1664317500000|2022-09-27 22:25:00|29156.8|29152|29162.3|29157.5|29166.3|29161.5|29156.8|29152|52
1664317800000|2022-09-27 22:30:00|29161.8|29157|29171.3|29166.5|29174.3|29169.5|29151.8|29147|88
1664318100000|2022-09-27 22:35:00|29171.8|29167|29186.8|29182|29188.8|29184|29170.8|29166|80
1664318400000|2022-09-27 22:40:00|29187.3|29182.5|29183.3|29178.5|29188.3|29183.5|29171.8|29167|66
1664318700000|2022-09-27 22:45:00|29182.8|29178|29178.3|29173.5|29185.8|29181|29172.8|29168|45
1664319000000|2022-09-27 22:50:00|29178.8|29174|29185.3|29180.5|29188.3|29183.5|29173.3|29168.5|46
1664319300000|2022-09-27 22:55:00|29184.8|29180|29196.3|29191.5|29197.8|29193|29184.3|29179.5|87
1664319600000|2022-09-27 23:00:00|29195.8|29191|29197.3|29192.5|29200.3|29195.5|29188.8|29184|64
1664319900000|2022-09-27 23:05:00|29197.8|29193|29201.8|29197|29204.3|29199.5|29191.3|29186.5|52
1664320200000|2022-09-27 23:10:00|29201.3|29196.5|29196.3|29191.5|29205.3|29200.5|29195.8|29191|47
1664320500000|2022-09-27 23:15:00|29195.8|29191|29174.3|29169.5|29197.8|29193|29169.8|29165|124
1664320800000|2022-09-27 23:20:00|29174.8|29170|29166.3|29161.5|29183.3|29178.5|29164.3|29159.5|100
1664321100000|2022-09-27 23:25:00|29166.8|29162|29176.3|29171.5|29176.8|29172|29166.3|29161.5|52
1664321400000|2022-09-27 23:30:00|29176.8|29172|29189.3|29184.5|29195.3|29190.5|29176.8|29172|147
1664321700000|2022-09-27 23:35:00|29189.8|29185|29200.8|29196|29207.3|29202.5|29189.8|29185|196
1664322000000|2022-09-27 23:40:00|29201.3|29196.5|29204.8|29200|29215.8|29211|29199.3|29194.5|213
1664322300000|2022-09-27 23:45:00|29205.3|29200.5|29198.3|29193.5|29213.3|29208.5|29195.3|29190.5|295
1664322600000|2022-09-27 23:50:00|29197.8|29193|29160.3|29155.5|29198.3|29193.5|29160.3|29155.5|282
1664322900000|2022-09-27 23:55:00|29160.8|29156|29151.3|29146.5|29174.3|29169.5|29148.3|29143.5|303
1664323200000|2022-09-28 00:00:00|29156.3|29151.5|29179.8|29175|29197.3|29192.5|29156.3|29151.5|217
1664323500000|2022-09-28 00:05:00|29180.3|29175.5|29190.3|29185.5|29194.3|29189.5|29173.3|29168.5|114
1664323800000|2022-09-28 00:10:00|29190.8|29186|29223.3|29218.5|29230.3|29225.5|29190.3|29185.5|266
1664324100000|2022-09-28 00:15:00|29223.8|29219|29225.8|29221|29233.3|29228.5|29209.8|29205|264
1664324400000|2022-09-28 00:20:00|29225.3|29220.5|29227.8|29223|29231.3|29226.5|29218.8|29214|86
1664324700000|2022-09-28 00:25:00|29227.3|29222.5|29198.3|29193.5|29228.3|29223.5|29194.3|29189.5|271
1664325000000|2022-09-28 00:30:00|29199.8|29195|29172.3|29167.5|29204.3|29199.5|29158.3|29153.5|230
1664325300000|2022-09-28 00:35:00|29172.8|29168|29183.8|29179|29186.8|29182|29164.3|29159.5|144
1664325600000|2022-09-28 00:40:00|29184.8|29180|29170.8|29166|29198.8|29194|29165.8|29161|194
1664325900000|2022-09-28 00:45:00|29170.3|29165.5|29144.8|29140|29170.3|29165.5|29143.3|29138.5|170
1664326200000|2022-09-28 00:50:00|29145.8|29141|29159.8|29155|29160.3|29155.5|29142.8|29138|108
1664326500000|2022-09-28 00:55:00|29160.3|29155.5|29156.8|29152|29169.3|29164.5|29147.8|29143|162
1664326800000|2022-09-28 01:00:00|29155.3|29150.5|29139.8|29135|29166.3|29161.5|29128.3|29123.5|210
1664327100000|2022-09-28 01:05:00|29140.3|29135.5|29187.3|29182.5|29195.3|29190.5|29134.8|29130|252
1664327400000|2022-09-28 01:10:00|29186.8|29182|29179.3|29174.5|29188.8|29184|29174.8|29170|130
1664327700000|2022-09-28 01:15:00|29176.3|29171.5|29151.3|29146.5|29181.3|29176.5|29145.8|29141|208
1664328000000|2022-09-28 01:20:00|29150.8|29146|29103.3|29098.5|29152.8|29148|29099.3|29094.5|622
1664328300000|2022-09-28 01:25:00|29103.8|29099|29048.3|29043.5|29112.8|29108|29036.3|29031.5|790
1664328600000|2022-09-28 01:30:00|29047.3|29042.5|29070.8|29066|29071.8|29067|29037.3|29032.5|530
1664328900000|2022-09-28 01:35:00|29069.8|29065|29048.8|29044|29072.3|29067.5|29043.3|29038.5|279
1664329200000|2022-09-28 01:40:00|29049.3|29044.5|29026.3|29021.5|29057.3|29052.5|29021.3|29016.5|484
1664329500000|2022-09-28 01:45:00|29026.8|29022|29003.3|28998.5|29038.3|29033.5|29000.3|28995.5|624
1664329800000|2022-09-28 01:50:00|29002.8|28998|29015.8|29011|29021.8|29017|28999.8|28995|348
1664330100000|2022-09-28 01:55:00|29016.3|29011.5|29043.3|29038.5|29044.3|29039.5|29014.3|29009.5|430
1664330400000|2022-09-28 02:00:00|29043.8|29039|29018.8|29014|29045.8|29041|29017.3|29012.5|260
1664330700000|2022-09-28 02:05:00|29019.3|29014.5|29010.3|29005.5|29023.8|29019|28979.3|28974.5|480
1664331000000|2022-09-28 02:10:00|29011.8|29007|28925.3|28920.5|29013.3|29008.5|28914.3|28909.5|1315
1664331300000|2022-09-28 02:15:00|28924.8|28920|28920.3|28915.5|28945.3|28940.5|28917.3|28912.5|574
1664331600000|2022-09-28 02:20:00|28923.8|28919|28914.3|28909.5|28929.8|28925|28887.3|28882.5|704
1664331900000|2022-09-28 02:25:00|28915.8|28911|28936.8|28932|28941.3|28936.5|28906.8|28902|380
1664332200000|2022-09-28 02:30:00|28936.3|28931.5|28934.3|28929.5|28942.3|28937.5|28913.8|28909|207
1664332500000|2022-09-28 02:35:00|28934.8|28930|28919.3|28914.5|28935.8|28931|28912.3|28907.5|201
1664332800000|2022-09-28 02:40:00|28919.8|28915|28929.3|28924.5|28930.8|28926|28907.3|28902.5|244
1664333100000|2022-09-28 02:45:00|28930.3|28925.5|28929.3|28924.5|28939.3|28934.5|28923.3|28918.5|170
1664333400000|2022-09-28 02:50:00|28928.8|28924|28932.3|28927.5|28936.3|28931.5|28921.3|28916.5|143
1664333700000|2022-09-28 02:55:00|28932.8|28928|28927.8|28923|28933.8|28929|28917.8|28913|154
1664334000000|2022-09-28 03:00:00|28929.3|28924.5|28969.8|28965|28976.8|28972|28929.3|28924.5|416
1664334300000|2022-09-28 03:05:00|28969.3|28964.5|28982.3|28977.5|28988.3|28983.5|28963.8|28959|223
1664334600000|2022-09-28 03:10:00|28982.8|28978|28981.8|28977|29001.3|28996.5|28980.3|28975.5|241
1664334900000|2022-09-28 03:15:00|28981.3|28976.5|28988.3|28983.5|28993.3|28988.5|28972.8|28968|107
1664335200000|2022-09-28 03:20:00|28987.8|28983|29009.3|29004.5|29011.3|29006.5|28984.8|28980|184
1664335500000|2022-09-28 03:25:00|29009.8|29005|29001.3|28996.5|29013.8|29009|28982.3|28977.5|153
1664335800000|2022-09-28 03:30:00|29000.8|28996|28990.3|28985.5|29001.3|28996.5|28971.3|28966.5|176
1664336100000|2022-09-28 03:35:00|28989.8|28985|28983.8|28979|28992.8|28988|28975.3|28970.5|72
1664336400000|2022-09-28 03:40:00|28984.3|28979.5|28961.8|28957|28984.8|28980|28961.3|28956.5|161
1664336700000|2022-09-28 03:45:00|28962.3|28957.5|28966.3|28961.5|28972.3|28967.5|28956.3|28951.5|134
1664337000000|2022-09-28 03:50:00|28964.3|28959.5|28989.8|28985|28991.8|28987|28964.3|28959.5|113
1664337300000|2022-09-28 03:55:00|28990.3|28985.5|28999.3|28994.5|29005.3|29000.5|28987.3|28982.5|146
1664337600000|2022-09-28 04:00:00|28998.8|28994|28971.8|28967|28999.3|28994.5|28966.8|28962|77
1664337900000|2022-09-28 04:05:00|28971.3|28966.5|28978.3|28973.5|28986.3|28981.5|28970.8|28966|84
1664338200000|2022-09-28 04:10:00|28978.8|28974|28966.3|28961.5|28983.8|28979|28960.8|28956|70
1664338500000|2022-09-28 04:15:00|28966.8|28962|28978.3|28973.5|28980.3|28975.5|28960.3|28955.5|62
1664338800000|2022-09-28 04:20:00|28978.8|28974|28990.3|28985.5|28997.8|28993|28977.3|28972.5|125
1664339100000|2022-09-28 04:25:00|28990.8|28986|29006.3|29001.5|29006.3|29001.5|28989.8|28985|76
1664339400000|2022-09-28 04:30:00|29006.8|29002|29027.3|29022.5|29049.3|29044.5|29001.8|28997|1030
1664339700000|2022-09-28 04:35:00|29026.8|29022|29017.3|29012.5|29030.8|29026|29015.8|29011|158
1664340000000|2022-09-28 04:40:00|29018.8|29014|29009.8|29005|29018.8|29014|29001.3|28996.5|175
1664340300000|2022-09-28 04:45:00|29009.3|29004.5|28996.3|28991.5|29014.8|29010|28992.3|28987.5|64
1664340600000|2022-09-28 04:50:00|28995.8|28991|28993.8|28989|28998.8|28994|28987.3|28982.5|96
1664340900000|2022-09-28 04:55:00|28993.3|28988.5|28998.3|28993.5|28999.8|28995|28986.3|28981.5|190
1664341200000|2022-09-28 05:00:00|28997.8|28993|28991.8|28987|29006.8|29002|28991.3|28986.5|206
1664341500000|2022-09-28 05:05:00|28991.3|28986.5|28961.3|28956.5|28991.8|28987|28959.3|28954.5|150
1664341800000|2022-09-28 05:10:00|28961.8|28957|28948.3|28943.5|28972.8|28968|28946.8|28942|135
1664342100000|2022-09-28 05:15:00|28948.8|28944|28962.3|28957.5|28971.8|28967|28944.8|28940|140
1664342400000|2022-09-28 05:20:00|28962.8|28958|28981.3|28976.5|28987.3|28982.5|28962.3|28957.5|126
1664342700000|2022-09-28 05:25:00|28981.8|28977|28999.8|28995|29001.3|28996.5|28981.8|28977|119
1664343000000|2022-09-28 05:30:00|29000.3|28995.5|28988.8|28984|29001.3|28996.5|28983.8|28979|78
1664343300000|2022-09-28 05:35:00|28989.3|28984.5|28988.8|28984|28995.8|28991|28985.8|28981|82
1664343600000|2022-09-28 05:40:00|28989.3|28984.5|29028.8|29024|29028.8|29024|28988.3|28983.5|177
1664343900000|2022-09-28 05:45:00|29028.3|29023.5|29017.3|29012.5|29029.8|29025|29010.8|29006|126
1664344200000|2022-09-28 05:50:00|29016.8|29012|29021.8|29017|29031.8|29027|29012.3|29007.5|146
1664344500000|2022-09-28 05:55:00|29022.3|29017.5|29061.3|29056.5|29061.8|29057|29021.8|29017|339
1664344800000|2022-09-28 06:00:00|29060.7|29057.1|29096.7|29093.1|29107.7|29104.1|29040.2|29036.6|527
1664345100000|2022-09-28 06:05:00|29096.2|29092.6|29076.2|29072.6|29109.2|29105.6|29070.2|29066.6|369
1664345400000|2022-09-28 06:10:00|29076.7|29073.1|29050.2|29046.6|29092.7|29089.1|29050.2|29046.6|231
1664345700000|2022-09-28 06:15:00|29050.7|29047.1|29027.7|29024.1|29058.2|29054.6|29015.2|29011.6|307
1664346000000|2022-09-28 06:20:00|29028.2|29024.6|29039.7|29036.1|29044.7|29041.1|29018.2|29014.6|218
1664346300000|2022-09-28 06:25:00|29040.2|29036.6|29058.7|29055.1|29085.7|29082.1|29037.2|29033.6|308
1664346600000|2022-09-28 06:30:00|29058.2|29054.6|29028.7|29025.1|29060.2|29056.6|29026.2|29022.6|237
1664346900000|2022-09-28 06:35:00|29029.2|29025.6|29022.7|29019.1|29035.2|29031.6|29016.2|29012.6|214
1664347200000|2022-09-28 06:40:00|29023.7|29020.1|29018.2|29014.6|29040.7|29037.1|29015.7|29012.1|194
1664347500000|2022-09-28 06:45:00|29018.7|29015.1|29005.7|29002.1|29021.7|29018.1|28991.7|28988.1|344
1664347800000|2022-09-28 06:50:00|29005.2|29001.6|29005.2|29001.6|29032.7|29029.1|29002.7|28999.1|236
1664348100000|2022-09-28 06:55:00|29002.7|28999.1|28956.2|28952.6|29011.2|29007.6|28948.7|28945.1|470
1664348400000|2022-09-28 07:00:00|28957.2|28953.6|29052.2|29048.6|29052.2|29048.6|28957.2|28953.6|821
1664348700000|2022-09-28 07:05:00|29051.7|29048.1|28972.7|28969.1|29056.7|29053.1|28964.2|28960.6|604
1664349000000|2022-09-28 07:10:00|28972.2|28968.6|28896.2|28892.6|28989.2|28985.6|28889.7|28886.1|728
1664349300000|2022-09-28 07:15:00|28895.2|28891.6|28948.7|28945.1|28956.7|28953.1|28891.7|28888.1|731
1664349600000|2022-09-28 07:20:00|28948.2|28944.6|28917.7|28914.1|28975.2|28971.6|28915.7|28912.1|561
1664349900000|2022-09-28 07:25:00|28918.2|28914.6|28940.7|28937.1|28946.7|28943.1|28904.2|28900.6|429
1664350200000|2022-09-28 07:30:00|28941.7|28938.1|28968.2|28964.6|28993.2|28989.6|28924.2|28920.6|492
1664350500000|2022-09-28 07:35:00|28969.2|28965.6|28961.2|28957.6|28979.7|28976.1|28926.7|28923.1|372
1664350800000|2022-09-28 07:40:00|28960.7|28957.1|28999.7|28996.1|29006.7|29003.1|28957.7|28954.1|361
1664351100000|2022-09-28 07:45:00|28999.2|28995.6|28995.7|28992.1|29027.7|29024.1|28979.2|28975.6|449
1664351400000|2022-09-28 07:50:00|28996.7|28993.1|29054.7|29051.1|29060.7|29057.1|28990.7|28987.1|449
1664351700000|2022-09-28 07:55:00|29054.2|29050.6|29031.7|29028.1|29063.7|29060.1|29029.7|29026.1|487
1664352000000|2022-09-28 08:00:00|29033.7|29030.1|29015.7|29012.1|29047.7|29044.1|29012.7|29009.1|1544
1664352300000|2022-09-28 08:05:00|29015.2|29011.6|28990.2|28986.6|29024.7|29021.1|28988.7|28985.1|440
1664352600000|2022-09-28 08:10:00|28991.2|28987.6|28995.7|28992.1|29008.2|29004.6|28980.7|28977.1|356
1664352900000|2022-09-28 08:15:00|28996.2|28992.6|28979.7|28976.1|29003.7|29000.1|28970.7|28967.1|364
1664353200000|2022-09-28 08:20:00|28977.2|28973.6|29015.7|29012.1|29031.2|29027.6|28975.2|28971.6|635
1664353500000|2022-09-28 08:25:00|29016.2|29012.6|28965.2|28961.6|29038.7|29035.1|28956.2|28952.6|520
1664353800000|2022-09-28 08:30:00|28965.7|28962.1|28947.2|28943.6|28970.7|28967.1|28942.7|28939.1|301
1664354100000|2022-09-28 08:35:00|28946.7|28943.1|28941.2|28937.6|28977.7|28974.1|28939.2|28935.6|410
1664354400000|2022-09-28 08:40:00|28941.7|28938.1|28954.2|28950.6|28957.7|28954.1|28935.7|28932.1|252
1664354700000|2022-09-28 08:45:00|28953.7|28950.1|28952.7|28949.1|28955.2|28951.6|28952.7|28949.1|0
1664355000000|2022-09-28 08:50:00|28991.7|28988.1|29024.7|29021.1|29024.7|29021.1|28977.7|28974.1|270
1664355300000|2022-09-28 08:55:00|29025.2|29021.6|29000.2|28996.6|29033.7|29030.1|28994.7|28991.1|369
1664355600000|2022-09-28 09:00:00|29000.7|28997.1|28987.2|28983.6|29010.7|29007.1|28979.7|28976.1|337
1664355900000|2022-09-28 09:05:00|28986.7|28983.1|28911.7|28908.1|28987.2|28983.6|28907.7|28904.1|1111
1664356200000|2022-09-28 09:10:00|28912.2|28908.6|28902.2|28898.6|28931.7|28928.1|28895.7|28892.1|517
1664356500000|2022-09-28 09:15:00|28901.2|28897.6|28851.2|28847.6|28902.2|28898.6|28841.7|28838.1|1332
1664356800000|2022-09-28 09:20:00|28851.7|28848.1|28845.7|28842.1|28857.7|28854.1|28825.7|28822.1|878
1664357100000|2022-09-28 09:25:00|28847.2|28843.6|28868.7|28865.1|28868.7|28865.1|28836.2|28832.6|633
1664357400000|2022-09-28 09:30:00|28868.2|28864.6|28888.7|28885.1|28904.7|28901.1|28857.2|28853.6|606
1664357700000|2022-09-28 09:35:00|28889.2|28885.6|28878.7|28875.1|28890.2|28886.6|28858.7|28855.1|1130
1664358000000|2022-09-28 09:40:00|28878.2|28874.6|28891.2|28887.6|28896.2|28892.6|28867.7|28864.1|359
1664358300000|2022-09-28 09:45:00|28890.7|28887.1|28885.7|28882.1|28901.7|28898.1|28881.2|28877.6|232
1664358600000|2022-09-28 09:50:00|28885.2|28881.6|28881.2|28877.6|28891.2|28887.6|28868.7|28865.1|180
1664358900000|2022-09-28 09:55:00|28880.7|28877.1|28862.7|28859.1|28883.7|28880.1|28858.7|28855.1|315
1664359200000|2022-09-28 10:00:00|28861.7|28858.1|28961.7|28958.1|29090.2|29086.6|28843.7|28840.1|3999
1664359500000|2022-09-28 10:05:00|28962.2|28958.6|28994.2|28990.6|29008.2|29004.6|28875.2|28871.6|1853
1664359800000|2022-09-28 10:10:00|28995.2|28991.6|29088.2|29084.6|29088.7|29085.1|28977.2|28973.6|1257
1664360100000|2022-09-28 10:15:00|29085.2|29081.6|29193.7|29190.1|29193.7|29190.1|29070.2|29066.6|2118
1664360400000|2022-09-28 10:20:00|29192.2|29188.6|29200.7|29197.1|29216.2|29212.6|29170.7|29167.1|2006
1664360700000|2022-09-28 10:25:00|29203.2|29199.6|29139.2|29135.6|29205.2|29201.6|29080.2|29076.6|2243
1664361000000|2022-09-28 10:30:00|29139.7|29136.1|29090.2|29086.6|29145.2|29141.6|29060.7|29057.1|1058
1664361300000|2022-09-28 10:35:00|29090.7|29087.1|29163.2|29159.6|29171.7|29168.1|29084.2|29080.6|853
1664361600000|2022-09-28 10:40:00|29163.7|29160.1|29173.2|29169.6|29217.7|29214.1|29133.2|29129.6|2129
1664361900000|2022-09-28 10:45:00|29173.7|29170.1|29125.2|29121.6|29175.2|29171.6|29082.2|29078.6|1057
1664362200000|2022-09-28 10:50:00|29125.7|29122.1|29126.2|29122.6|29160.7|29157.1|29107.2|29103.6|643
1664362500000|2022-09-28 10:55:00|29125.2|29121.6|29103.2|29099.6|29159.7|29156.1|29100.7|29097.1|834
1664362800000|2022-09-28 11:00:00|29102.7|29099.1|29069.7|29066.1|29130.7|29127.1|29060.2|29056.6|969
1664363100000|2022-09-28 11:05:00|29068.7|29065.1|29028.2|29024.6|29073.7|29070.1|29011.7|29008.1|986
1664363400000|2022-09-28 11:10:00|29027.7|29024.1|28989.7|28986.1|29055.2|29051.6|28987.7|28984.1|790
1664363700000|2022-09-28 11:15:00|28990.2|28986.6|29067.2|29063.6|29070.2|29066.6|28988.2|28984.6|732
1664364000000|2022-09-28 11:20:00|29068.2|29064.6|29055.2|29051.6|29076.7|29073.1|29020.7|29017.1|622
1664364300000|2022-09-28 11:25:00|29055.7|29052.1|29044.2|29040.6|29076.7|29073.1|29037.2|29033.6|451
1664364600000|2022-09-28 11:30:00|29044.7|29041.1|29088.2|29084.6|29106.7|29103.1|29044.7|29041.1|658
1664364900000|2022-09-28 11:35:00|29087.7|29084.1|29015.7|29012.1|29095.2|29091.6|29003.7|29000.1|968
1664365200000|2022-09-28 11:40:00|29016.2|29012.6|29045.7|29042.1|29053.2|29049.6|28997.2|28993.6|555
1664365500000|2022-09-28 11:45:00|29045.2|29041.6|29047.2|29043.6|29049.7|29046.1|29008.2|29004.6|508
1664365800000|2022-09-28 11:50:00|29046.2|29042.6|29034.2|29030.6|29051.7|29048.1|29015.7|29012.1|375
1664366100000|2022-09-28 11:55:00|29033.7|29030.1|29042.7|29039.1|29045.7|29042.1|29009.7|29006.1|390
1664366400000|2022-09-28 12:00:00|29040.2|29036.6|29093.2|29089.6|29112.7|29109.1|29036.2|29032.6|920
1664366700000|2022-09-28 12:05:00|29092.2|29088.6|29082.2|29078.6|29120.7|29117.1|29081.7|29078.1|818
1664367000000|2022-09-28 12:10:00|29081.7|29078.1|29063.7|29060.1|29085.7|29082.1|29044.7|29041.1|851
1664367300000|2022-09-28 12:15:00|29064.2|29060.6|29098.7|29095.1|29106.2|29102.6|29053.7|29050.1|754
1664367600000|2022-09-28 12:20:00|29099.7|29096.1|29164.7|29161.1|29170.7|29167.1|29098.2|29094.6|1213
1664367900000|2022-09-28 12:25:00|29165.2|29161.6|29163.7|29160.1|29172.2|29168.6|29141.2|29137.6|724
1664368200000|2022-09-28 12:30:00|29163.2|29159.6|29218.2|29214.6|29218.7|29215.1|29139.7|29136.1|1044
1664368500000|2022-09-28 12:35:00|29217.7|29214.1|29239.7|29236.1|29239.7|29236.1|29202.2|29198.6|1125
1664368800000|2022-09-28 12:40:00|29238.2|29234.6|29319.7|29316.1|29319.7|29316.1|29211.2|29207.6|2234
1664369100000|2022-09-28 12:45:00|29320.7|29317.1|29286.2|29282.6|29346.2|29342.6|29286.2|29282.6|1733
1664369400000|2022-09-28 12:50:00|29286.7|29283.1|29277.7|29274.1|29297.7|29294.1|29273.2|29269.6|1628
1664369700000|2022-09-28 12:55:00|29278.2|29274.6|29267.7|29264.1|29279.2|29275.6|29246.2|29242.6|1598
1664370000000|2022-09-28 13:00:00|29268.2|29264.6|29282.7|29279.1|29291.7|29288.1|29248.7|29245.1|1427
1664370300000|2022-09-28 13:05:00|29283.2|29279.6|29206.2|29202.6|29318.2|29314.6|29200.2|29196.6|2479
1664370600000|2022-09-28 13:10:00|29207.2|29203.6|29192.7|29189.1|29217.2|29213.6|29159.7|29156.1|1738
1664370900000|2022-09-28 13:15:00|29193.2|29189.6|29243.2|29239.6|29248.7|29245.1|29193.2|29189.6|1423
1664371200000|2022-09-28 13:20:00|29242.7|29239.1|29291.2|29287.6|29303.2|29299.6|29230.2|29226.6|1757
1664371500000|2022-09-28 13:25:00|29290.7|29287.1|29254.7|29251.1|29306.7|29303.1|29252.2|29248.6|2045
1664371800000|2022-09-28 13:30:00|29254.1|29251.7|29171.1|29168.7|29259.1|29256.7|29121.1|29118.7|7051
1664372100000|2022-09-28 13:35:00|29171.6|29169.2|29143.1|29140.7|29209.1|29206.7|29113.6|29111.2|4047
1664372400000|2022-09-28 13:40:00|29142.1|29139.7|29235.1|29232.7|29237.1|29234.7|29126.1|29123.7|4196
1664372700000|2022-09-28 13:45:00|29231.1|29228.7|29204.1|29201.7|29254.1|29251.7|29171.1|29168.7|3533
1664373000000|2022-09-28 13:50:00|29203.1|29200.7|29216.1|29213.7|29272.1|29269.7|29194.1|29191.7|2766
1664373300000|2022-09-28 13:55:00|29215.1|29212.7|29227.6|29225.2|29270.1|29267.7|29208.1|29205.7|2289
1664373600000|2022-09-28 14:00:00|29230.6|29228.2|29217.1|29214.7|29329.6|29327.2|29201.1|29198.7|4067
1664373900000|2022-09-28 14:05:00|29216.6|29214.2|29137.1|29134.7|29233.1|29230.7|29137.1|29134.7|2618
1664374200000|2022-09-28 14:10:00|29137.6|29135.2|29194.1|29191.7|29209.6|29207.2|29137.1|29134.7|1546
1664374500000|2022-09-28 14:15:00|29195.6|29193.2|29198.6|29196.2|29211.6|29209.2|29135.6|29133.2|1910
1664374800000|2022-09-28 14:20:00|29198.1|29195.7|29307.1|29304.7|29313.6|29311.2|29193.1|29190.7|2353
1664375100000|2022-09-28 14:25:00|29305.6|29303.2|29368.1|29365.7|29370.6|29368.2|29276.1|29273.7|3035
1664375400000|2022-09-28 14:30:00|29370.1|29367.7|29370.1|29367.7|29378.1|29375.7|29333.1|29330.7|2275
1664375700000|2022-09-28 14:35:00|29369.1|29366.7|29364.1|29361.7|29419.1|29416.7|29348.6|29346.2|2763
1664376000000|2022-09-28 14:40:00|29364.6|29362.2|29429.1|29426.7|29453.1|29450.7|29350.6|29348.2|2766
1664376300000|2022-09-28 14:45:00|29429.6|29427.2|29449.6|29447.2|29475.6|29473.2|29419.1|29416.7|2618
1664376600000|2022-09-28 14:50:00|29448.1|29445.7|29433.1|29430.7|29454.1|29451.7|29411.1|29408.7|1684
1664376900000|2022-09-28 14:55:00|29435.1|29432.7|29411.1|29408.7|29442.1|29439.7|29390.1|29387.7|1398
1664377200000|2022-09-28 15:00:00|29409.1|29406.7|29423.1|29420.7|29464.1|29461.7|29381.1|29378.7|1901
1664377500000|2022-09-28 15:05:00|29422.1|29419.7|29387.1|29384.7|29434.1|29431.7|29382.1|29379.7|1528
1664377800000|2022-09-28 15:10:00|29386.1|29383.7|29411.6|29409.2|29448.1|29445.7|29379.6|29377.2|1525
1664378100000|2022-09-28 15:15:00|29414.6|29412.2|29424.1|29421.7|29447.1|29444.7|29404.1|29401.7|1042
1664378400000|2022-09-28 15:20:00|29423.6|29421.2|29490.5|29488.1|29495.1|29492.7|29422.1|29419.7|2393
1664378700000|2022-09-28 15:25:00|29491|29488.6|29434.7|29432.3|29509.5|29507.1|29426.7|29424.3|2190
1664379000000|2022-09-28 15:30:00|29435.2|29432.8|29414.7|29412.3|29440.7|29438.3|29380.7|29378.3|1827
1664379300000|2022-09-28 15:35:00|29416.2|29413.8|29388.7|29386.3|29444.7|29442.3|29382.7|29380.3|1607
1664379600000|2022-09-28 15:40:00|29389.7|29387.3|29409.2|29406.8|29409.2|29406.8|29369.7|29367.3|1533
1664379900000|2022-09-28 15:45:00|29410.2|29407.8|29441.7|29439.3|29458.7|29456.3|29386.7|29384.3|1232
1664380200000|2022-09-28 15:50:00|29441.2|29438.8|29475.7|29473.3|29485.7|29483.3|29437.2|29434.8|1532
1664380500000|2022-09-28 15:55:00|29476.7|29474.3|29492.7|29490.3|29506.7|29504.3|29475.7|29473.3|1233
1664380800000|2022-09-28 16:00:00|29494.7|29492.3|29515.7|29513.3|29517.2|29514.8|29483.2|29480.8|1718
1664381100000|2022-09-28 16:05:00|29513.7|29511.3|29507.7|29505.3|29518.7|29516.3|29488.2|29485.8|1174
1664381400000|2022-09-28 16:10:00|29508.2|29505.8|29556.7|29554.3|29563.2|29560.8|29508.2|29505.8|1322
1664381700000|2022-09-28 16:15:00|29556.2|29553.8|29596.7|29594.3|29597.7|29595.3|29538.7|29536.3|1624
1664382000000|2022-09-28 16:20:00|29596.2|29593.8|29547.7|29545.3|29602.2|29599.8|29547.7|29545.3|1374
1664382300000|2022-09-28 16:25:00|29547.2|29544.8|29527.7|29525.3|29553.2|29550.8|29520.2|29517.8|1258
1664382600000|2022-09-28 16:30:00|29529.7|29527.3|29556.7|29554.3|29560.2|29557.8|29524.7|29522.3|973
1664382900000|2022-09-28 16:35:00|29556.2|29553.8|29532.2|29529.8|29556.7|29554.3|29527.2|29524.8|695
1664383200000|2022-09-28 16:40:00|29531.7|29529.3|29608.7|29606.3|29609.7|29607.3|29527.2|29524.8|1068
1664383500000|2022-09-28 16:45:00|29607.7|29605.3|29588.2|29585.8|29633.7|29631.3|29581.2|29578.8|1396
1664383800000|2022-09-28 16:50:00|29586.7|29584.3|29585.7|29583.3|29600.7|29598.3|29559.2|29556.8|972
1664384100000|2022-09-28 16:55:00|29586.7|29584.3|29595.7|29593.3|29598.7|29596.3|29569.7|29567.3|549
1664384400000|2022-09-28 17:00:00|29596.2|29593.8|29590.7|29588.3|29602.2|29599.8|29559.2|29556.8|1459
1664384700000|2022-09-28 17:05:00|29590.2|29587.8|29661.7|29659.3|29669.2|29666.8|29590.2|29587.8|1866
1664385000000|2022-09-28 17:10:00|29661.2|29658.8|29650.7|29648.3|29662.7|29660.3|29634.7|29632.3|919
1664385300000|2022-09-28 17:15:00|29651.2|29648.8|29672.2|29669.8|29674.7|29672.3|29642.7|29640.3|1241
1664385600000|2022-09-28 17:20:00|29672.7|29670.3|29645.7|29643.3|29673.2|29670.8|29640.2|29637.8|823
1664385900000|2022-09-28 17:25:00|29646.2|29643.8|29610.7|29608.3|29649.2|29646.8|29604.7|29602.3|1198
1664386200000|2022-09-28 17:30:00|29611.2|29608.8|29616.7|29614.3|29625.7|29623.3|29593.7|29591.3|838
1664386500000|2022-09-28 17:35:00|29617.2|29614.8|29607.7|29605.3|29620.7|29618.3|29585.7|29583.3|759
1664386800000|2022-09-28 17:40:00|29606.7|29604.3|29610.2|29607.8|29636.2|29633.8|29602.7|29600.3|538
1664387100000|2022-09-28 17:45:00|29609.7|29607.3|29570.7|29568.3|29617.2|29614.8|29560.7|29558.3|1347
1664387400000|2022-09-28 17:50:00|29571.2|29568.8|29568.2|29565.8|29572.7|29570.3|29541.2|29538.8|991
1664387700000|2022-09-28 17:55:00|29567.7|29565.3|29571.7|29569.3|29584.7|29582.3|29554.2|29551.8|657
1664388000000|2022-09-28 18:00:00|29570.7|29568.3|29585.2|29582.8|29590.2|29587.8|29565.7|29563.3|676
1664388300000|2022-09-28 18:05:00|29585.7|29583.3|29601.7|29599.3|29610.2|29607.8|29582.7|29580.3|947
1664388600000|2022-09-28 18:10:00|29601.2|29598.8|29588.7|29586.3|29609.2|29606.8|29581.2|29578.8|635
1664388900000|2022-09-28 18:15:00|29588.2|29585.8|29577.2|29574.8|29598.2|29595.8|29562.2|29559.8|905
1664389200000|2022-09-28 18:20:00|29576.7|29574.3|29558.2|29555.8|29582.7|29580.3|29556.7|29554.3|613
1664389500000|2022-09-28 18:25:00|29557.2|29554.8|29575.2|29572.8|29579.2|29576.8|29541.7|29539.3|1061
1664389800000|2022-09-28 18:30:00|29575.7|29573.3|29617.2|29614.8|29620.2|29617.8|29574.7|29572.3|998
1664390100000|2022-09-28 18:35:00|29617.7|29615.3|29631.2|29628.8|29639.7|29637.3|29612.7|29610.3|613
1664390400000|2022-09-28 18:40:00|29630.7|29628.3|29589.7|29587.3|29631.7|29629.3|29560.7|29558.3|877
1664390700000|2022-09-28 18:45:00|29589.2|29586.8|29599.2|29596.8|29601.2|29598.8|29574.7|29572.3|485
1664391000000|2022-09-28 18:50:00|29599.7|29597.3|29622.7|29620.3|29630.2|29627.8|29599.7|29597.3|537
1664391300000|2022-09-28 18:55:00|29620.2|29617.8|29612.2|29609.8|29628.2|29625.8|29612.2|29609.8|408
1664391600000|2022-09-28 19:00:00|29612.7|29610.3|29673.7|29671.3|29676.7|29674.3|29606.2|29603.8|1013
1664391900000|2022-09-28 19:05:00|29674.2|29671.8|29706.2|29703.8|29727.2|29724.8|29664.2|29661.8|2175
1664392200000|2022-09-28 19:10:00|29705.7|29703.3|29702.7|29700.3|29726.2|29723.8|29693.2|29690.8|1006
1664392500000|2022-09-28 19:15:00|29703.7|29701.3|29687.7|29685.3|29715.2|29712.8|29679.7|29677.3|942
1664392800000|2022-09-28 19:20:00|29685.8|29683.4|29694.3|29691.9|29703.3|29700.9|29668.8|29666.4|973
1664393100000|2022-09-28 19:25:00|29695.3|29692.9|29711.3|29708.9|29732.8|29730.4|29692.3|29689.9|1283
1664393400000|2022-09-28 19:30:00|29712.8|29710.4|29764.3|29761.9|29768.8|29766.4|29710.3|29707.9|1795
1664393700000|2022-09-28 19:35:00|29763.8|29761.4|29746.8|29744.4|29768.8|29766.4|29738.3|29735.9|970
1664394000000|2022-09-28 19:40:00|29745.8|29743.4|29779.3|29776.9|29794.3|29791.9|29744.3|29741.9|1344
1664394300000|2022-09-28 19:45:00|29777.3|29774.9|29793.3|29790.9|29814.3|29811.9|29769.8|29767.4|1101
1664394600000|2022-09-28 19:50:00|29790.3|29787.9|29763.3|29760.9|29798.8|29796.4|29757.3|29754.9|2057
1664394900000|2022-09-28 19:55:00|29763.8|29761.4|29685.3|29682.9|29772.8|29770.4|29673.3|29670.9|5260
1664395200000|2022-09-28 20:00:00|29686.5|29681.7|29683.5|29678.7|29704.5|29699.7|29663.5|29658.7|2396
1664395500000|2022-09-28 20:05:00|29682.5|29677.7|29703.5|29698.7|29703.5|29698.7|29671.5|29666.7|788
1664395800000|2022-09-28 20:10:00|29700.5|29695.7|29701.5|29696.7|29710|29705.2|29692|29687.2|585
1664396100000|2022-09-28 20:15:00|29699|29694.2|29703.5|29698.7|29707|29702.2|29696|29691.2|113
1664396400000|2022-09-28 20:20:00|29703|29698.2|29692.5|29687.7|29704.5|29699.7|29692.5|29687.7|77
1664396700000|2022-09-28 20:25:00|29693|29688.2|29689.5|29684.7|29697|29692.2|29688|29683.2|80
1664397000000|2022-09-28 20:30:00|29689|29684.2|29688|29683.2|29696|29691.2|29682.5|29677.7|121
1664397300000|2022-09-28 20:35:00|29687.5|29682.7|29688.5|29683.7|29692.5|29687.7|29684.5|29679.7|51
1664397600000|2022-09-28 20:40:00|29689|29684.2|29676.5|29671.7|29690|29685.2|29675|29670.2|218
1664397900000|2022-09-28 20:45:00|29676|29671.2|29672|29667.2|29680|29675.2|29669|29664.2|182
1664398200000|2022-09-28 20:50:00|29671.5|29666.7|29674.5|29669.7|29683|29678.2|29660|29655.2|218
1664398500000|2022-09-28 20:55:00|29675|29670.2|29672|29662.2|29678|29673.2|29669.5|29661.7|130
1664398800000|2022-09-28 21:00:00|29672.3|29662.5|29675.2|29665.4|29675.2|29665.4|29669.4|29659.6|0
1664399100000|2022-09-28 21:05:00|29674.9|29665.1|29671.9|29662.1|29677|29667.2|29671.9|29662.1|0
1664399400000|2022-09-28 21:10:00|29672|29662.2|29672.1|29662.3|29673.5|29663.7|29669.1|29659.3|0
1664399700000|2022-09-28 21:15:00|29672.6|29662.8|29674.1|29664.3|29674.1|29664.3|29672.6|29662.8|0
1664400000000|2022-09-28 21:20:00|29674|29664.2|29671.4|29661.6|29674|29664.2|29671.1|29661.3|0
1664400300000|2022-09-28 21:25:00|29672.3|29662.5|29672.3|29662.5|29676.1|29666.3|29670|29660.2|0
1664400600000|2022-09-28 21:30:00|29672.8|29663|29673.2|29663.4|29673.3|29663.5|29671.9|29662.1|0
1664400900000|2022-09-28 21:35:00|29673.1|29663.3|29674.7|29664.9|29676.4|29666.6|29673.1|29663.3|0
1664401200000|2022-09-28 21:40:00|29674.1|29664.3|29675.7|29665.9|29675.7|29665.9|29673.8|29664|0
1664401500000|2022-09-28 21:45:00|29676.1|29666.3|29695.1|29685.3|29695.9|29686.1|29675.6|29665.8|0
1664401800000|2022-09-28 21:50:00|29695|29685.2|29692.7|29682.9|29696.2|29686.4|29691.8|29682|0
1664402100000|2022-09-28 21:55:00|29692.8|29683|29683.2|29673.4|29693.7|29683.9|29683.2|29673.4|0
1664402400000|2022-09-28 22:00:00|29687.5|29682.7|29697.5|29692.7|29702|29697.2|29673.5|29668.7|211
1664402700000|2022-09-28 22:05:00|29698|29693.2|29699|29694.2|29716.5|29711.7|29697|29692.2|140
1664403000000|2022-09-28 22:10:00|29701|29696.2|29709|29704.2|29715|29710.2|29698.5|29693.7|89
1664403300000|2022-09-28 22:15:00|29707|29702.2|29702.5|29697.7|29710|29705.2|29697|29692.2|184
1664403600000|2022-09-28 22:20:00|29703|29698.2|29702.5|29697.7|29707.5|29702.7|29699.5|29694.7|63
1664403900000|2022-09-28 22:25:00|29702|29697.2|29712|29707.2|29716.5|29711.7|29700|29695.2|76
1664404200000|2022-09-28 22:30:00|29711.5|29706.7|29703|29698.2|29714|29709.2|29699.5|29694.7|49
1664404500000|2022-09-28 22:35:00|29703.5|29698.7|29696|29691.2|29705.5|29700.7|29693.5|29688.7|51
1664404800000|2022-09-28 22:40:00|29695.5|29690.7|29682|29677.2|29700.5|29695.7|29668.5|29663.7|196
1664405100000|2022-09-28 22:45:00|29681.5|29676.7|29647.5|29642.7|29682.5|29677.7|29644.5|29639.7|364
1664405400000|2022-09-28 22:50:00|29646|29641.2|29630|29625.2|29649.5|29644.7|29626.5|29621.7|238
1664405700000|2022-09-28 22:55:00|29630.5|29625.7|29644.5|29639.7|29645|29640.2|29630.5|29625.7|89
1664406000000|2022-09-28 23:00:00|29645.5|29640.7|29642|29637.2|29651.5|29646.7|29641.5|29636.7|74
1664406300000|2022-09-28 23:05:00|29641.5|29636.7|29654.5|29649.7|29656.5|29651.7|29639|29634.2|72
1664406600000|2022-09-28 23:10:00|29654|29649.2|29660|29655.2|29661|29656.2|29651.5|29646.7|75
1664406900000|2022-09-28 23:15:00|29659.5|29654.7|29660.5|29655.7|29663|29658.2|29654.5|29649.7|48
1664407200000|2022-09-28 23:20:00|29660|29655.2|29647.5|29642.7|29660.5|29655.7|29647|29642.2|29
1664407500000|2022-09-28 23:25:00|29648.5|29643.7|29659.5|29654.7|29660.5|29655.7|29644.5|29639.7|51
1664407800000|2022-09-28 23:30:00|29660|29655.2|29651.5|29646.7|29661.5|29656.7|29647.5|29642.7|66
1664408100000|2022-09-28 23:35:00|29652|29647.2|29637|29632.2|29652.5|29647.7|29636.5|29631.7|113
1664408400000|2022-09-28 23:40:00|29636.5|29631.7|29643|29638.2|29647.5|29642.7|29636.5|29631.7|49
1664408700000|2022-09-28 23:45:00|29642.5|29637.7|29658|29653.2|29660.5|29655.7|29638.5|29633.7|143
1664409000000|2022-09-28 23:50:00|29657.5|29652.7|29651.5|29646.7|29664.5|29659.7|29648.5|29643.7|95
1664409300000|2022-09-28 23:55:00|29652|29647.2|29656.5|29651.7|29664.5|29659.7|29649.5|29644.7|64
1664409600000|2022-09-29 00:00:00|29660.5|29655.7|29694|29689.2|29699.5|29694.7|29642|29637.2|373
1664409900000|2022-09-29 00:05:00|29694.5|29689.7|29685.5|29680.7|29714.5|29709.7|29685.5|29680.7|213
1664410200000|2022-09-29 00:10:00|29685|29680.2|29651.5|29646.7|29691|29686.2|29648.5|29643.7|201
1664410500000|2022-09-29 00:15:00|29652.5|29647.7|29681.5|29676.7|29681.5|29676.7|29651.5|29646.7|166
1664410800000|2022-09-29 00:20:00|29681|29676.2|29680|29675.2|29697|29692.2|29664.5|29659.7|186
1664411100000|2022-09-29 00:25:00|29680.5|29675.7|29701|29696.2|29703|29698.2|29677|29672.2|151
1664411400000|2022-09-29 00:30:00|29701.5|29696.7|29697|29692.2|29706.5|29701.7|29691|29686.2|87
1664411700000|2022-09-29 00:35:00|29696.5|29691.7|29692|29687.2|29701.5|29696.7|29688.5|29683.7|65
1664412000000|2022-09-29 00:40:00|29691.5|29686.7|29683|29678.2|29693|29688.2|29681.5|29676.7|70
1664412300000|2022-09-29 00:45:00|29682.5|29677.7|29663|29658.2|29686|29681.2|29656|29651.2|134
1664412600000|2022-09-29 00:50:00|29662.5|29657.7|29661|29656.2|29665|29660.2|29647.5|29642.7|77
1664412900000|2022-09-29 00:55:00|29660.5|29655.7|29668.5|29663.7|29674|29669.2|29655|29650.2|99
1664413200000|2022-09-29 01:00:00|29669|29664.2|29667|29662.2|29676.5|29671.7|29660.5|29655.7|82
1664413500000|2022-09-29 01:05:00|29667.5|29662.7|29677|29672.2|29679.5|29674.7|29660|29655.2|79
1664413800000|2022-09-29 01:10:00|29677.5|29672.7|29667|29662.2|29681|29676.2|29659.5|29654.7|87
1664414100000|2022-09-29 01:15:00|29665|29660.2|29655|29650.2|29675|29670.2|29645|29640.2|102
1664414400000|2022-09-29 01:20:00|29655.5|29650.7|29662.5|29657.7|29668|29663.2|29650.5|29645.7|45
1664414700000|2022-09-29 01:25:00|29663|29658.2|29663.5|29658.7|29673|29668.2|29659|29654.2|53
1664415000000|2022-09-29 01:30:00|29664|29659.2|29660|29655.2|29665.5|29660.7|29653|29648.2|54
1664415300000|2022-09-29 01:35:00|29660.5|29655.7|29660|29655.2|29675.5|29670.7|29655|29650.2|55
1664415600000|2022-09-29 01:40:00|29659.5|29654.7|29672|29667.2|29675.5|29670.7|29656|29651.2|57
1664415900000|2022-09-29 01:45:00|29671.5|29666.7|29675.5|29670.7|29681|29676.2|29668.5|29663.7|92
1664416200000|2022-09-29 01:50:00|29675|29670.2|29648|29643.2|29675.5|29670.7|29644.5|29639.7|101
1664416500000|2022-09-29 01:55:00|29648.5|29643.7|29639.5|29634.7|29651|29646.2|29636.5|29631.7|123
1664416800000|2022-09-29 02:00:00|29639|29634.2|29637.5|29632.7|29654|29649.2|29636.5|29631.7|98
1664417100000|2022-09-29 02:05:00|29636.5|29631.7|29609.5|29604.7|29640|29635.2|29607|29602.2|302
1664417400000|2022-09-29 02:10:00|29609|29604.2|29604|29599.2|29616.5|29611.7|29596.5|29591.7|170
1664417700000|2022-09-29 02:15:00|29603.5|29598.7|29624.5|29619.7|29625.5|29620.7|29599.5|29594.7|93
1664418000000|2022-09-29 02:20:00|29624|29619.2|29599.5|29594.7|29625|29620.2|29599|29594.2|88
1664418300000|2022-09-29 02:25:00|29600|29595.2|29602|29597.2|29614|29609.2|29592.5|29587.7|136
1664418600000|2022-09-29 02:30:00|29602.5|29597.7|29605.5|29600.7|29613.5|29608.7|29598|29593.2|100
1664418900000|2022-09-29 02:35:00|29606.5|29601.7|29610|29605.2|29612.5|29607.7|29601.5|29596.7|65
1664419200000|2022-09-29 02:40:00|29610.5|29605.7|29621|29616.2|29625.5|29620.7|29609.5|29604.7|66
1664419500000|2022-09-29 02:45:00|29623|29618.2|29627|29622.2|29631|29626.2|29617.5|29612.7|69
1664419800000|2022-09-29 02:50:00|29627.5|29622.7|29628.5|29623.7|29629.5|29624.7|29619.5|29614.7|48
1664420100000|2022-09-29 02:55:00|29628|29623.2|29618|29613.2|29631|29626.2|29612|29607.2|68
1664420400000|2022-09-29 03:00:00|29620.5|29615.7|29615|29610.2|29623|29618.2|29610.5|29605.7|66
1664420700000|2022-09-29 03:05:00|29615.5|29610.7|29631|29626.2|29633.5|29628.7|29614|29609.2|50
1664421000000|2022-09-29 03:10:00|29632|29627.2|29634|29629.2|29641|29636.2|29631|29626.2|80
1664421300000|2022-09-29 03:15:00|29633.5|29628.7|29638|29633.2|29639.5|29634.7|29632|29627.2|43
1664421600000|2022-09-29 03:20:00|29638.5|29633.7|29642|29637.2|29647.5|29642.7|29632.5|29627.7|54
1664421900000|2022-09-29 03:25:00|29641.5|29636.7|29642|29637.2|29647.5|29642.7|29638.5|29633.7|51
1664422200000|2022-09-29 03:30:00|29642.5|29637.7|29632|29627.2|29645|29640.2|29624.5|29619.7|87
1664422500000|2022-09-29 03:35:00|29631.5|29626.7|29647|29642.2|29647.5|29642.7|29629.5|29624.7|65
1664422800000|2022-09-29 03:40:00|29647.5|29642.7|29654.5|29649.7|29655|29650.2|29643.5|29638.7|75
1664423100000|2022-09-29 03:45:00|29655|29650.2|29663|29658.2|29665.5|29660.7|29650.5|29645.7|98
1664423400000|2022-09-29 03:50:00|29663.5|29658.7|29678.5|29673.7|29678.5|29673.7|29662|29657.2|205
1664423700000|2022-09-29 03:55:00|29679|29674.2|29667|29662.2|29679.5|29674.7|29661.5|29656.7|114
1664424000000|2022-09-29 04:00:00|29668.5|29663.7|29664.5|29659.7|29671.5|29666.7|29662|29657.2|69
1664424300000|2022-09-29 04:05:00|29665|29660.2|29662.5|29657.7|29665.5|29660.7|29659.5|29654.7|72
1664424600000|2022-09-29 04:10:00|29663|29658.2|29676|29671.2|29682|29677.2|29662|29657.2|176
1664424900000|2022-09-29 04:15:00|29676.5|29671.7|29678|29673.2|29678.5|29673.7|29671.5|29666.7|28
1664425200000|2022-09-29 04:20:00|29677.5|29672.7|29698|29693.2|29698.5|29693.7|29676.5|29671.7|155
1664425500000|2022-09-29 04:25:00|29698.5|29693.7|29698.5|29693.7|29700.5|29695.7|29690.5|29685.7|104
1664425800000|2022-09-29 04:30:00|29697.5|29692.7|29698|29693.2|29700.5|29695.7|29690.5|29685.7|152
1664426100000|2022-09-29 04:35:00|29697.5|29692.7|29706|29701.2|29708.5|29703.7|29693|29688.2|146
1664426400000|2022-09-29 04:40:00|29705.5|29700.7|29713|29708.2|29714|29709.2|29705|29700.2|90
1664426700000|2022-09-29 04:45:00|29713.5|29708.7|29706|29701.2|29714.5|29709.7|29705|29700.2|51
1664427000000|2022-09-29 04:50:00|29705.5|29700.7|29703|29698.2|29708.5|29703.7|29701.5|29696.7|56
1664427300000|2022-09-29 04:55:00|29703.5|29698.7|29697|29692.2|29703.5|29698.7|29692|29687.2|47
1664427600000|2022-09-29 05:00:00|29697.5|29692.7|29698|29693.2|29701.5|29696.7|29687.5|29682.7|79
1664427900000|2022-09-29 05:05:00|29697.5|29692.7|29706|29701.2|29707|29702.2|29690|29685.2|55
1664428200000|2022-09-29 05:10:00|29705.5|29700.7|29682.5|29677.7|29705.5|29700.7|29679.5|29674.7|75
1664428500000|2022-09-29 05:15:00|29682|29677.2|29686|29681.2|29689.5|29684.7|29669.5|29664.7|93
1664428800000|2022-09-29 05:20:00|29686.5|29681.7|29692.5|29687.7|29695.5|29690.7|29685.5|29680.7|49
1664429100000|2022-09-29 05:25:00|29693|29688.2|29692|29687.2|29694|29689.2|29685|29680.2|70
1664429400000|2022-09-29 05:30:00|29691.5|29686.7|29656|29651.2|29699.5|29694.7|29651.5|29646.7|241
1664429700000|2022-09-29 05:35:00|29655.5|29650.7|29645.5|29640.7|29663|29658.2|29637.5|29632.7|188
1664430000000|2022-09-29 05:40:00|29645|29640.2|29602|29597.2|29647|29642.2|29598.5|29593.7|318
1664430300000|2022-09-29 05:45:00|29601.5|29596.7|29616.5|29611.7|29617.5|29612.7|29584.5|29579.7|470
1664430600000|2022-09-29 05:50:00|29617.5|29612.7|29618|29613.2|29625|29620.2|29607|29602.2|409
1664430900000|2022-09-29 05:55:00|29618.5|29613.7|29626|29621.2|29626|29621.2|29596|29591.2|339
1664431200000|2022-09-29 06:00:00|29627|29622.2|29580.9|29577.3|29627|29622.8|29559.9|29556.3|577
1664431500000|2022-09-29 06:05:00|29581.4|29577.8|29541.9|29538.3|29581.4|29577.8|29536.4|29532.8|590
1664431800000|2022-09-29 06:10:00|29543.4|29539.8|29476.9|29473.3|29545.4|29541.8|29466.4|29462.8|864
1664432100000|2022-09-29 06:15:00|29476.4|29472.8|29465.4|29461.8|29489.9|29486.3|29463.4|29459.8|606
1664432400000|2022-09-29 06:20:00|29465.9|29462.3|29500.4|29496.8|29506.9|29503.3|29447.4|29443.8|505
1664432700000|2022-09-29 06:25:00|29500.9|29497.3|29494.4|29490.8|29513.4|29509.8|29493.9|29490.3|280
1664433000000|2022-09-29 06:30:00|29493.4|29489.8|29484.4|29480.8|29505.9|29502.3|29471.9|29468.3|397
1664433300000|2022-09-29 06:35:00|29483.9|29480.3|29523.9|29520.3|29524.4|29520.8|29479.9|29476.3|382
1664433600000|2022-09-29 06:40:00|29523.4|29519.8|29550.4|29546.8|29562.9|29559.3|29515.9|29512.3|433
1664433900000|2022-09-29 06:45:00|29549.9|29546.3|29526.4|29522.8|29559.9|29556.3|29522.4|29518.8|147
1664434200000|2022-09-29 06:50:00|29525.9|29522.3|29533.4|29529.8|29541.9|29538.3|29521.4|29517.8|115
1664434500000|2022-09-29 06:55:00|29532.9|29529.3|29526.9|29523.3|29534.4|29530.8|29514.4|29510.8|164
1664434800000|2022-09-29 07:00:00|29527.9|29524.3|29448.4|29444.8|29551.4|29547.8|29435.9|29432.3|1138
1664435100000|2022-09-29 07:05:00|29444.9|29441.3|29433.4|29429.8|29445.9|29442.3|29405.9|29402.3|798
1664435400000|2022-09-29 07:10:00|29432.9|29429.3|29419.4|29415.8|29439.4|29435.8|29401.4|29397.8|393
1664435700000|2022-09-29 07:15:00|29420.4|29416.8|29394.4|29390.8|29422.9|29419.3|29389.9|29386.3|651
1664436000000|2022-09-29 07:20:00|29393.9|29390.3|29372.4|29368.8|29393.9|29390.3|29345.4|29341.8|752
1664436300000|2022-09-29 07:25:00|29373.4|29369.8|29376.4|29372.8|29384.4|29380.8|29340.4|29336.8|545
1664436600000|2022-09-29 07:30:00|29375.9|29372.3|29333.4|29329.8|29375.9|29372.3|29319.4|29315.8|619
1664436900000|2022-09-29 07:35:00|29333.9|29330.3|29329.9|29326.3|29335.9|29332.3|29308.9|29305.3|488
1664437200000|2022-09-29 07:40:00|29329.4|29325.8|29325.4|29321.8|29345.9|29342.3|29323.4|29319.8|530
1664437500000|2022-09-29 07:45:00|29324.9|29321.3|29319.9|29316.3|29324.9|29321.3|29300.4|29296.8|364
1664437800000|2022-09-29 07:50:00|29318.4|29314.8|29286.4|29282.8|29329.4|29325.8|29278.4|29274.8|748
1664438100000|2022-09-29 07:55:00|29286.9|29283.3|29331.4|29327.8|29349.4|29345.8|29281.9|29278.3|523
1664438400000|2022-09-29 08:00:00|29333.9|29330.3|29363.9|29360.3|29365.9|29362.3|29295.4|29291.8|993
1664438700000|2022-09-29 08:05:00|29364.9|29361.3|29399.9|29396.3|29403.9|29400.3|29362.9|29359.3|771
1664439000000|2022-09-29 08:10:00|29398.9|29395.3|29374.4|29370.8|29398.9|29395.3|29367.9|29364.3|403
1664439300000|2022-09-29 08:15:00|29374.9|29371.3|29399.9|29396.3|29403.9|29400.3|29356.9|29353.3|447
1664439600000|2022-09-29 08:20:00|29398.4|29394.8|29361.9|29358.3|29401.4|29397.8|29360.9|29357.3|307
1664439900000|2022-09-29 08:25:00|29362.4|29358.8|29358.9|29355.3|29380.9|29377.3|29350.9|29347.3|164
1664440200000|2022-09-29 08:30:00|29359.4|29355.8|29382.9|29379.3|29389.9|29386.3|29353.9|29350.3|268
1664440500000|2022-09-29 08:35:00|29383.4|29379.8|29337.4|29333.8|29387.9|29384.3|29329.4|29325.8|414
1664440800000|2022-09-29 08:40:00|29338.4|29334.8|29389.9|29386.3|29400.4|29396.8|29335.9|29332.3|406
1664441100000|2022-09-29 08:45:00|29389.4|29385.8|29375.4|29371.8|29398.4|29394.8|29365.9|29362.3|227
1664441400000|2022-09-29 08:50:00|29374.4|29370.8|29365.4|29361.8|29379.9|29376.3|29351.9|29348.3|224
1664441700000|2022-09-29 08:55:00|29364.9|29361.3|29362.4|29358.8|29369.9|29366.3|29346.4|29342.8|144
1664442000000|2022-09-29 09:00:00|29361.9|29358.3|29403.4|29399.8|29409.9|29406.3|29351.4|29347.8|456
1664442300000|2022-09-29 09:05:00|29402.9|29399.3|29437.9|29434.3|29444.4|29440.8|29392.4|29388.8|420
1664442600000|2022-09-29 09:10:00|29438.4|29434.8|29453.9|29450.3|29470.9|29467.3|29425.9|29422.3|426
1664442900000|2022-09-29 09:15:00|29454.4|29450.8|29435.4|29431.8|29479.9|29476.3|29424.4|29420.8|379
1664443200000|2022-09-29 09:20:00|29435.9|29432.3|29447.4|29443.8|29456.9|29453.3|29419.9|29416.3|281
1664443500000|2022-09-29 09:25:00|29446.4|29442.8|29436.9|29433.3|29458.4|29454.8|29434.9|29431.3|307
1664443800000|2022-09-29 09:30:00|29439.4|29435.8|29446.4|29442.8|29454.9|29451.3|29432.9|29429.3|281
1664444100000|2022-09-29 09:35:00|29445.9|29442.3|29443.9|29440.3|29455.9|29452.3|29439.4|29435.8|269
1664444400000|2022-09-29 09:40:00|29444.4|29440.8|29515.9|29512.3|29516.9|29513.3|29435.9|29432.3|726
1664444700000|2022-09-29 09:45:00|29516.4|29512.8|29508.9|29505.3|29521.9|29518.3|29491.4|29487.8|228
1664445000000|2022-09-29 09:50:00|29510.4|29506.8|29492.4|29488.8|29512.9|29509.3|29477.4|29473.8|249
1664445300000|2022-09-29 09:55:00|29491.9|29488.3|29484.4|29480.8|29491.9|29488.3|29466.4|29462.8|178
1664445600000|2022-09-29 10:00:00|29484.9|29481.3|29424.4|29420.8|29490.4|29486.8|29417.9|29414.3|669
1664445900000|2022-09-29 10:05:00|29423.9|29420.3|29439.9|29436.3|29445.9|29442.3|29411.4|29407.8|319
1664446200000|2022-09-29 10:10:00|29440.4|29436.8|29440.4|29436.8|29450.9|29447.3|29428.4|29424.8|211
1664446500000|2022-09-29 10:15:00|29440.9|29437.3|29461.4|29457.8|29464.4|29460.8|29440.9|29437.3|208
1664446800000|2022-09-29 10:20:00|29461.9|29458.3|29467.9|29464.3|29471.9|29468.3|29447.4|29443.8|189
1664447100000|2022-09-29 10:25:00|29467.4|29463.8|29431.4|29427.8|29467.9|29464.3|29424.9|29421.3|290
1664447400000|2022-09-29 10:30:00|29431.9|29428.3|29448.9|29445.3|29451.9|29448.3|29422.4|29418.8|150
1664447700000|2022-09-29 10:35:00|29449.4|29445.8|29449.4|29445.8|29460.9|29457.3|29437.4|29433.8|155
1664448000000|2022-09-29 10:40:00|29449.9|29446.3|29456.4|29452.8|29468.9|29465.3|29443.4|29439.8|107
1664448300000|2022-09-29 10:45:00|29456.9|29453.3|29488.9|29485.3|29490.4|29486.8|29456.9|29453.3|209
1664448600000|2022-09-29 10:50:00|29489.4|29485.8|29500.4|29496.8|29505.9|29502.3|29477.4|29473.8|390
1664448900000|2022-09-29 10:55:00|29499.9|29496.3|29464.4|29460.8|29510.9|29507.3|29462.9|29459.3|373
1664449200000|2022-09-29 11:00:00|29463.9|29460.3|29477.4|29473.8|29493.4|29489.8|29463.9|29460.3|277
1664449500000|2022-09-29 11:05:00|29477.9|29474.3|29491.9|29488.3|29499.9|29496.3|29472.9|29469.3|164
1664449800000|2022-09-29 11:10:00|29492.4|29488.8|29519.9|29516.3|29521.9|29518.3|29478.4|29474.8|278
1664450100000|2022-09-29 11:15:00|29520.4|29516.8|29557.4|29553.8|29559.9|29556.3|29520.4|29516.8|770
1664450400000|2022-09-29 11:20:00|29557.9|29554.3|29540.9|29537.3|29561.9|29558.3|29535.9|29532.3|297
1664450700000|2022-09-29 11:25:00|29541.4|29537.8|29552.9|29549.3|29554.9|29551.3|29537.4|29533.8|148
1664451000000|2022-09-29 11:30:00|29552.4|29548.8|29543.4|29539.8|29565.4|29561.8|29539.9|29536.3|308
1664451300000|2022-09-29 11:35:00|29543.9|29540.3|29507.4|29503.8|29547.4|29543.8|29500.9|29497.3|353
1664451600000|2022-09-29 11:40:00|29507.9|29504.3|29530.4|29526.8|29544.4|29540.8|29506.9|29503.3|220
1664451900000|2022-09-29 11:45:00|29530.9|29527.3|29502.4|29498.8|29551.4|29547.8|29500.9|29497.3|343
1664452200000|2022-09-29 11:50:00|29502.9|29499.3|29515.9|29512.3|29521.9|29518.3|29500.9|29497.3|182
1664452500000|2022-09-29 11:55:00|29515.4|29511.8|29482.4|29478.8|29515.9|29512.3|29482.4|29478.8|258
1664452800000|2022-09-29 12:00:00|29483.9|29480.3|29448.4|29444.8|29486.4|29482.8|29446.9|29443.3|631
1664453100000|2022-09-29 12:05:00|29447.9|29444.3|29452.9|29449.3|29455.9|29452.3|29434.9|29431.3|446
1664453400000|2022-09-29 12:10:00|29453.4|29449.8|29431.4|29427.8|29457.4|29453.8|29419.9|29416.3|370
1664453700000|2022-09-29 12:15:00|29431.9|29428.3|29448.4|29444.8|29453.4|29449.8|29414.9|29411.3|441
1664454000000|2022-09-29 12:20:00|29448.9|29445.3|29481.9|29478.3|29484.4|29480.8|29436.4|29432.8|568
1664454300000|2022-09-29 12:25:00|29481.4|29477.8|29490.9|29487.3|29502.4|29498.8|29461.9|29458.3|411
1664454600000|2022-09-29 12:30:00|29490.4|29486.8|29346.9|29343.3|29490.4|29486.8|29345.9|29342.3|1678
1664454900000|2022-09-29 12:35:00|29346.4|29342.8|29381.9|29378.3|29386.9|29383.3|29299.9|29296.3|1598
1664455200000|2022-09-29 12:40:00|29381.4|29377.8|29383.4|29379.8|29384.4|29380.8|29342.4|29338.8|830
1664455500000|2022-09-29 12:45:00|29379.4|29375.8|29378.4|29374.8|29397.4|29393.8|29361.9|29358.3|936
1664455800000|2022-09-29 12:50:00|29379.4|29375.8|29394.9|29391.3|29405.9|29402.3|29370.4|29366.8|578
1664456100000|2022-09-29 12:55:00|29395.4|29391.8|29375.9|29372.3|29412.9|29409.3|29365.4|29361.8|533
1664456400000|2022-09-29 13:00:00|29377.4|29373.8|29364.9|29361.3|29394.4|29390.8|29357.9|29354.3|603
1664456700000|2022-09-29 13:05:00|29365.9|29362.3|29419.4|29415.8|29420.4|29416.8|29364.4|29360.8|434
1664457000000|2022-09-29 13:10:00|29420.4|29416.8|29418.9|29415.3|29429.4|29425.8|29404.9|29401.3|420
1664457300000|2022-09-29 13:15:00|29419.4|29415.8|29486.9|29483.3|29487.4|29483.8|29415.9|29412.3|1028
1664457600000|2022-09-29 13:20:00|29486.4|29482.8|29462.9|29459.3|29486.9|29483.3|29459.4|29455.8|616
1664457900000|2022-09-29 13:25:00|29460.9|29457.3|29477.9|29474.3|29487.4|29483.8|29435.9|29432.3|1253
1664458200000|2022-09-29 13:30:00|29477.3|29474.9|29386.8|29384.4|29483.3|29480.9|29367.8|29365.4|6193
1664458500000|2022-09-29 13:35:00|29386.3|29383.9|29339.8|29337.4|29392.3|29389.9|29331.8|29329.4|3529
1664458800000|2022-09-29 13:40:00|29337.3|29334.9|29209.3|29206.9|29350.3|29347.9|29205.3|29202.9|3742
1664459100000|2022-09-29 13:45:00|29209.8|29207.4|29180.3|29177.9|29223.3|29220.9|29155.3|29152.9|4611
1664459400000|2022-09-29 13:50:00|29179.8|29177.4|29219.3|29216.9|29250.3|29247.9|29175.3|29172.9|2732
1664459700000|2022-09-29 13:55:00|29218.3|29215.9|29195.3|29192.9|29245.3|29242.9|29187.3|29184.9|1788
1664460000000|2022-09-29 14:00:00|29197.3|29194.9|29118.3|29115.9|29203.3|29200.9|29101.3|29098.9|4154
1664460300000|2022-09-29 14:05:00|29120.3|29117.9|29100.3|29097.9|29158.3|29155.9|29098.3|29095.9|3232
1664460600000|2022-09-29 14:10:00|29100.8|29098.4|29073.3|29070.9|29136.8|29134.4|29061.8|29059.4|3381
1664460900000|2022-09-29 14:15:00|29074.3|29071.9|29066.3|29063.9|29096.8|29094.4|29036.8|29034.4|3446
1664461200000|2022-09-29 14:20:00|29065.3|29062.9|29090.3|29087.9|29136.3|29133.9|29056.3|29053.9|2556
1664461500000|2022-09-29 14:25:00|29089.3|29086.9|29121.8|29119.4|29136.3|29133.9|29085.3|29082.9|1317
1664461800000|2022-09-29 14:30:00|29122.3|29119.9|29086.8|29084.4|29131.8|29129.4|29070.3|29067.9|1568
1664462100000|2022-09-29 14:35:00|29085.3|29082.9|29089.3|29086.9|29113.3|29110.9|29057.3|29054.9|1642
1664462400000|2022-09-29 14:40:00|29087.3|29084.9|29126.8|29124.4|29150.3|29147.9|29085.3|29082.9|1608
1664462700000|2022-09-29 14:45:00|29127.3|29124.9|29129.8|29127.4|29158.8|29156.4|29116.3|29113.9|1458
1664463000000|2022-09-29 14:50:00|29129.3|29126.9|29181.8|29179.4|29200.8|29198.4|29126.3|29123.9|2372
1664463300000|2022-09-29 14:55:00|29184.8|29182.4|29172.3|29169.9|29213.8|29211.4|29168.8|29166.4|1892
1664463600000|2022-09-29 15:00:00|29171.3|29168.9|29176.3|29173.9|29214.8|29212.4|29161.3|29158.9|1369
1664463900000|2022-09-29 15:05:00|29176.8|29174.4|29281.8|29279.4|29294.3|29291.9|29155.8|29153.4|2621
1664464200000|2022-09-29 15:10:00|29282.3|29279.9|29221.8|29219.4|29290.3|29287.9|29201.3|29198.9|2021
1664464500000|2022-09-29 15:15:00|29222.3|29219.9|29222.3|29219.9|29242.3|29239.9|29190.8|29188.4|1633
1664464800000|2022-09-29 15:20:00|29221.8|29219.4|29168.3|29165.9|29222.3|29219.9|29165.3|29162.9|1369
1664465100000|2022-09-29 15:25:00|29167.8|29165.4|29203.3|29200.9|29211.3|29208.9|29159.3|29156.9|1181
1664465400000|2022-09-29 15:30:00|29203.8|29201.4|29224.3|29221.9|29244.3|29241.9|29173.3|29170.9|855
1664465700000|2022-09-29 15:35:00|29225.3|29222.9|29231.8|29229.4|29249.8|29247.4|29195.3|29192.9|796
1664466000000|2022-09-29 15:40:00|29232.3|29229.9|29260.7|29258.3|29272.2|29269.8|29202.7|29200.3|1035
1664466300000|2022-09-29 15:45:00|29262.2|29259.8|29290.7|29288.3|29292.2|29289.8|29256.7|29254.3|1294
1664466600000|2022-09-29 15:50:00|29290.2|29287.8|29352.7|29350.3|29362.7|29360.3|29272.7|29270.3|2192
1664466900000|2022-09-29 15:55:00|29354.7|29352.3|29309.2|29306.8|29371.7|29369.3|29304.2|29301.8|1705
1664467200000|2022-09-29 16:00:00|29310.2|29307.8|29320.7|29318.3|29325.2|29322.8|29289.2|29286.8|985
1664467500000|2022-09-29 16:05:00|29321.7|29319.3|29333.2|29330.8|29344.2|29341.8|29303.2|29300.8|1306
1664467800000|2022-09-29 16:10:00|29329.7|29327.3|29286.2|29283.8|29336.2|29333.8|29282.7|29280.3|1248
1664468100000|2022-09-29 16:15:00|29284.7|29282.3|29238.2|29235.8|29300.7|29298.3|29230.2|29227.8|1647
1664468400000|2022-09-29 16:20:00|29237.7|29235.3|29233.2|29230.8|29251.2|29248.8|29205.2|29202.8|1157
1664468700000|2022-09-29 16:25:00|29233.7|29231.3|29225.7|29223.3|29235.7|29233.3|29206.7|29204.3|766
1664469000000|2022-09-29 16:30:00|29224.7|29222.3|29279.2|29276.8|29280.2|29277.8|29215.7|29213.3|844
1664469300000|2022-09-29 16:35:00|29278.2|29275.8|29271.2|29268.8|29282.2|29279.8|29227.2|29224.8|1200
1664469600000|2022-09-29 16:40:00|29271.8|29269.4|29269.3|29266.9|29274.3|29271.9|29226.3|29223.9|788
1664469900000|2022-09-29 16:45:00|29268.8|29266.4|29230.3|29227.9|29274.8|29272.4|29219.8|29217.4|752
1664470200000|2022-09-29 16:50:00|29229.8|29227.4|29238.3|29235.9|29251.3|29248.9|29209.8|29207.4|1129
1664470500000|2022-09-29 16:55:00|29237.8|29235.4|29187.3|29184.9|29244.3|29241.9|29180.8|29178.4|1300
1664470800000|2022-09-29 17:00:00|29187.8|29185.4|29158.3|29155.9|29187.8|29185.4|29148.8|29146.4|1278
1664471100000|2022-09-29 17:05:00|29157.8|29155.4|29126.8|29124.4|29168.8|29166.4|29124.8|29122.4|1626
1664471400000|2022-09-29 17:10:00|29127.3|29124.9|29165.3|29162.9|29175.8|29173.4|29124.8|29122.4|1045
1664471700000|2022-09-29 17:15:00|29165.8|29163.4|29141.3|29138.9|29175.8|29173.4|29140.8|29138.4|741
1664472000000|2022-09-29 17:20:00|29141.8|29139.4|29119.8|29117.4|29144.8|29142.4|29109.8|29107.4|827
1664472300000|2022-09-29 17:25:00|29120.3|29117.9|29130.8|29128.4|29162.8|29160.4|29105.8|29103.4|985
1664472600000|2022-09-29 17:30:00|29128.8|29126.4|29172.3|29169.9|29176.3|29173.9|29106.3|29103.9|1020
1664472900000|2022-09-29 17:35:00|29171.8|29169.4|29163.3|29160.9|29184.3|29181.9|29150.8|29148.4|825
1664473200000|2022-09-29 17:40:00|29161.8|29159.4|29124.3|29121.9|29161.8|29159.4|29116.8|29114.4|789
1664473500000|2022-09-29 17:45:00|29123.8|29121.4|29121.8|29119.4|29138.3|29135.9|29117.8|29115.4|697
1664473800000|2022-09-29 17:50:00|29123.3|29120.9|29079.8|29077.4|29131.3|29128.9|29067.8|29065.4|1572
1664474100000|2022-09-29 17:55:00|29079.3|29076.9|29048.3|29045.9|29081.3|29078.9|29040.3|29037.9|1088
1664474400000|2022-09-29 18:00:00|29048.8|29046.4|29025.3|29022.9|29048.8|29046.4|29008.8|29006.4|1626
1664474700000|2022-09-29 18:05:00|29024.3|29021.9|29056.3|29053.9|29066.8|29064.4|29021.3|29018.9|1216
1664475000000|2022-09-29 18:10:00|29057.8|29055.4|29028.8|29026.4|29058.8|29056.4|29027.8|29025.4|639
1664475300000|2022-09-29 18:15:00|29029.3|29026.9|28998.8|28996.4|29033.3|29030.9|28993.3|28990.9|1458
1664475600000|2022-09-29 18:20:00|28997.3|28994.9|29016.3|29013.9|29029.8|29027.4|28994.3|28991.9|846
1664475900000|2022-09-29 18:25:00|29016.8|29014.4|29071.8|29069.4|29091.8|29089.4|29016.8|29014.4|1443
1664476200000|2022-09-29 18:30:00|29071.3|29068.9|29058.3|29055.9|29097.8|29095.4|29051.3|29048.9|1048
1664476500000|2022-09-29 18:35:00|29056.8|29054.4|29104.3|29101.9|29134.3|29131.9|29050.8|29048.4|1250
1664476800000|2022-09-29 18:40:00|29103.8|29101.4|29073.8|29071.4|29116.3|29113.9|29070.3|29067.9|948
1664477100000|2022-09-29 18:45:00|29073.3|29070.9|29070.8|29068.4|29100.3|29097.9|29067.3|29064.9|856
1664477400000|2022-09-29 18:50:00|29072.3|29069.9|29030.8|29028.4|29078.8|29076.4|29013.3|29010.9|1428
1664477700000|2022-09-29 18:55:00|29030.3|29027.9|29012.3|29009.9|29051.3|29048.9|29011.8|29009.4|1372
1664478000000|2022-09-29 19:00:00|29013.3|29010.9|29058.3|29055.9|29081.8|29079.4|29009.8|29007.4|1119
1664478300000|2022-09-29 19:05:00|29058.8|29056.4|29062.3|29059.9|29097.3|29094.9|29054.3|29051.9|994
1664478600000|2022-09-29 19:10:00|29063.3|29060.9|29128.8|29126.4|29131.8|29129.4|29046.8|29044.4|1492
1664478900000|2022-09-29 19:15:00|29129.3|29126.9|29157.8|29155.4|29168.8|29166.4|29109.3|29106.9|1675
1664479200000|2022-09-29 19:20:00|29157.3|29154.9|29158.1|29155.7|29172.1|29169.7|29132.6|29130.2|1677
1664479500000|2022-09-29 19:25:00|29157.6|29155.2|29132.6|29130.2|29157.6|29155.2|29110.1|29107.7|1609
1664479800000|2022-09-29 19:30:00|29133.1|29130.7|29219.6|29217.2|29236.6|29234.2|29121.1|29118.7|2323
1664480100000|2022-09-29 19:35:00|29220.6|29218.2|29243.6|29241.2|29281.6|29279.2|29182.6|29180.2|2624
1664480400000|2022-09-29 19:40:00|29243.1|29240.7|29233.1|29230.7|29258.6|29256.2|29188.1|29185.7|1720
1664480700000|2022-09-29 19:45:00|29234.1|29231.7|29227.6|29225.2|29257.6|29255.2|29205.6|29203.2|1786
1664481000000|2022-09-29 19:50:00|29227.1|29224.7|29233.6|29231.2|29267.1|29264.7|29201.6|29199.2|2753
1664481300000|2022-09-29 19:55:00|29234.1|29231.7|29238.2|29235.8|29275.7|29273.3|29207.2|29204.8|4789
1664481600000|2022-09-29 20:00:00|29239.4|29234.6|29259.9|29255.1|29297.9|29293.1|29234.4|29229.6|1959
1664481900000|2022-09-29 20:05:00|29259.4|29254.6|29264.4|29259.6|29266.4|29261.6|29243.4|29238.6|477
1664482200000|2022-09-29 20:10:00|29263.4|29258.6|29263.9|29259.1|29280.4|29275.6|29259.9|29255.1|753
1664482500000|2022-09-29 20:15:00|29264.4|29259.6|29262.4|29257.6|29267.4|29262.6|29249.9|29245.1|262
1664482800000|2022-09-29 20:20:00|29261.9|29257.1|29259.9|29255.1|29264.4|29259.6|29254.9|29250.1|184
1664483100000|2022-09-29 20:25:00|29260.4|29255.6|29247.4|29242.6|29260.9|29256.1|29245.4|29240.6|232
1664483400000|2022-09-29 20:30:00|29247.9|29243.1|29240.4|29235.6|29248.4|29243.6|29234.4|29229.6|224
1664483700000|2022-09-29 20:35:00|29239.9|29235.1|29241.4|29236.6|29254.4|29249.6|29239.9|29235.1|147
1664484000000|2022-09-29 20:40:00|29241.9|29237.1|29243.4|29238.6|29252.9|29248.1|29241.9|29237.1|86
1664484300000|2022-09-29 20:45:00|29243.9|29239.1|29250.9|29246.1|29253.9|29249.1|29242.9|29238.1|174
1664484600000|2022-09-29 20:50:00|29251.4|29246.6|29256.4|29251.6|29257.9|29253.1|29240.9|29236.1|269
1664484900000|2022-09-29 20:55:00|29255.4|29250.6|29253.6|29243.8|29258.4|29253.6|29244.9|29240.1|176
1664485200000|2022-09-29 21:00:00|29253.3|29243.5|29253.2|29243.4|29254.6|29244.8|29248.4|29238.6|0
1664485500000|2022-09-29 21:05:00|29252.8|29243|29252.5|29242.7|29253.6|29243.8|29250.2|29240.4|0
1664485800000|2022-09-29 21:10:00|29249.2|29239.4|29249.7|29239.9|29252.5|29242.7|29248.3|29238.5|0
1664486100000|2022-09-29 21:15:00|29249.8|29240|29251.5|29241.7|29251.8|29242|29249.2|29239.4|0
1664486400000|2022-09-29 21:20:00|29250.6|29240.8|29245.6|29235.8|29250.6|29240.8|29245.6|29235.8|0
1664486700000|2022-09-29 21:25:00|29245.5|29235.7|29247.3|29237.5|29247.3|29237.5|29245|29235.2|0
1664487000000|2022-09-29 21:30:00|29247.4|29237.6|29246.8|29237|29249.5|29239.7|29245.5|29235.7|0
1664487300000|2022-09-29 21:35:00|29246.5|29236.7|29244|29234.2|29246.8|29237|29242.1|29232.3|0
1664487600000|2022-09-29 21:40:00|29243.7|29233.9|29241.7|29231.9|29244|29234.2|29241.7|29231.9|0
1664487900000|2022-09-29 21:45:00|29241.8|29232|29240.8|29231|29241.8|29232|29240.8|29231|0
1664488200000|2022-09-29 21:50:00|29240.7|29230.9|29244.6|29234.8|29244.9|29235.1|29240.5|29230.7|0
1664488500000|2022-09-29 21:55:00|29244.8|29235|29238.6|29228.8|29245.5|29235.7|29238.1|29228.3|0
1664488800000|2022-09-29 22:00:00|29213.4|29208.6|29254.4|29249.6|29261.9|29257.1|29207.4|29202.6|560
1664489100000|2022-09-29 22:05:00|29254.9|29250.1|29282.9|29278.1|29284.9|29280.1|29253.9|29249.1|151
1664489400000|2022-09-29 22:10:00|29283.4|29278.6|29275.9|29271.1|29299.9|29295.1|29275.9|29271.1|232
1664489700000|2022-09-29 22:15:00|29276.4|29271.6|29299.9|29295.1|29308.4|29303.6|29276.4|29271.6|216
1664490000000|2022-09-29 22:20:00|29300.4|29295.6|29272.4|29267.6|29301.9|29297.1|29270.9|29266.1|147
1664490300000|2022-09-29 22:25:00|29272.9|29268.1|29270.4|29265.6|29286.4|29281.6|29267.9|29263.1|91
1664490600000|2022-09-29 22:30:00|29269.9|29265.1|29259.4|29254.6|29278.4|29273.6|29258.4|29253.6|164
1664490900000|2022-09-29 22:35:00|29260.4|29255.6|29256.4|29251.6|29273.9|29269.1|29251.9|29247.1|214
1664491200000|2022-09-29 22:40:00|29256.9|29252.1|29264.9|29260.1|29270.9|29266.1|29252.9|29248.1|78
1664491500000|2022-09-29 22:45:00|29264.4|29259.6|29263.4|29258.6|29267.4|29262.6|29260.9|29256.1|34
1664491800000|2022-09-29 22:50:00|29262.9|29258.1|29288.4|29283.6|29288.9|29284.1|29254.4|29249.6|143
1664492100000|2022-09-29 22:55:00|29287.9|29283.1|29286.4|29281.6|29297.4|29292.6|29279.4|29274.6|153
1664492400000|2022-09-29 23:00:00|29288.4|29283.6|29298.4|29293.6|29301.4|29296.6|29287.9|29283.1|185
1664492700000|2022-09-29 23:05:00|29299.4|29294.6|29298.4|29293.6|29303.4|29298.6|29294.4|29289.6|106
1664493000000|2022-09-29 23:10:00|29298.9|29294.1|29287.9|29283.1|29298.9|29294.1|29286.9|29282.1|77
1664493300000|2022-09-29 23:15:00|29287.4|29282.6|29287.9|29283.1|29298.9|29294.1|29281.4|29276.6|73
1664493600000|2022-09-29 23:20:00|29288.4|29283.6|29298.9|29294.1|29299.4|29294.6|29285.4|29280.6|77
1664493900000|2022-09-29 23:25:00|29299.4|29294.6|29311.4|29306.6|29311.4|29306.6|29299.4|29294.6|120
1664494200000|2022-09-29 23:30:00|29310.9|29306.1|29310.9|29306.1|29324.9|29320.1|29306.9|29302.1|267
1664494500000|2022-09-29 23:35:00|29311.4|29306.6|29309.4|29304.6|29318.9|29314.1|29305.4|29300.6|54
1664494800000|2022-09-29 23:40:00|29308.4|29303.6|29324.4|29319.6|29332.4|29327.6|29308.4|29303.6|141
1664495100000|2022-09-29 23:45:00|29324.9|29320.1|29317.9|29313.1|29325.9|29321.1|29313.9|29309.1|148
1664495400000|2022-09-29 23:50:00|29317.4|29312.6|29322.4|29317.6|29322.9|29318.1|29306.9|29302.1|95
1664495700000|2022-09-29 23:55:00|29323.9|29319.1|29312.4|29307.6|29326.4|29321.6|29312.4|29307.6|128
1664496000000|2022-09-30 00:00:00|29313.4|29308.6|29292.4|29287.6|29323.4|29318.6|29281.4|29276.6|264
1664496300000|2022-09-30 00:05:00|29291.9|29287.1|29290.9|29286.1|29307.4|29302.6|29285.4|29280.6|123
1664496600000|2022-09-30 00:10:00|29290.4|29285.6|29291.9|29287.1|29311.4|29306.6|29285.4|29280.6|135
1664496900000|2022-09-30 00:15:00|29292.4|29287.6|29281.9|29277.1|29293.9|29289.1|29267.4|29262.6|242
1664497200000|2022-09-30 00:20:00|29282.4|29277.6|29265.9|29261.1|29286.4|29281.6|29257.9|29253.1|125
1664497500000|2022-09-30 00:25:00|29265.4|29260.6|29269.9|29265.1|29274.9|29270.1|29260.4|29255.6|59
1664497800000|2022-09-30 00:30:00|29270.4|29265.6|29273.9|29269.1|29283.9|29279.1|29264.9|29260.1|83
1664498100000|2022-09-30 00:35:00|29273.4|29268.6|29226.4|29221.6|29277.4|29272.6|29210.4|29205.6|395
1664498400000|2022-09-30 00:40:00|29225.9|29221.1|29215.9|29211.1|29232.9|29228.1|29210.4|29205.6|163
1664498700000|2022-09-30 00:45:00|29216.4|29211.6|29210.9|29206.1|29226.9|29222.1|29207.4|29202.6|132
1664499000000|2022-09-30 00:50:00|29211.4|29206.6|29219.9|29215.1|29220.4|29215.6|29189.9|29185.1|211
1664499300000|2022-09-30 00:55:00|29220.4|29215.6|29240.9|29236.1|29248.4|29243.6|29213.4|29208.6|202
1664499600000|2022-09-30 01:00:00|29241.4|29236.6|29229.9|29225.1|29254.4|29249.6|29227.9|29223.1|168
1664499900000|2022-09-30 01:05:00|29230.4|29225.6|29226.9|29222.1|29233.4|29228.6|29214.9|29210.1|135
1664500200000|2022-09-30 01:10:00|29226.4|29221.6|29266.4|29261.6|29268.4|29263.6|29223.9|29219.1|190
1664500500000|2022-09-30 01:15:00|29267.4|29262.6|29230.9|29226.1|29270.9|29266.1|29223.4|29218.6|269
1664500800000|2022-09-30 01:20:00|29231.4|29226.6|29234.9|29230.1|29235.4|29230.6|29219.4|29214.6|165
1664501100000|2022-09-30 01:25:00|29235.4|29230.6|29221.9|29217.1|29249.4|29244.6|29218.4|29213.6|168
1664501400000|2022-09-30 01:30:00|29221.4|29216.6|29227.9|29223.1|29248.4|29243.6|29205.4|29200.6|243
1664501700000|2022-09-30 01:35:00|29228.4|29223.6|29243.9|29239.1|29254.4|29249.6|29225.4|29220.6|148
1664502000000|2022-09-30 01:40:00|29244.4|29239.6|29250.4|29245.6|29250.9|29246.1|29227.4|29222.6|113
1664502300000|2022-09-30 01:45:00|29249.9|29245.1|29255.9|29251.1|29255.9|29251.1|29236.9|29232.1|109
1664502600000|2022-09-30 01:50:00|29255.4|29250.6|29271.9|29267.1|29288.4|29283.6|29249.9|29245.1|222
1664502900000|2022-09-30 01:55:00|29271.4|29266.6|29255.9|29251.1|29274.9|29270.1|29250.9|29246.1|145
1664503200000|2022-09-30 02:00:00|29256.4|29251.6|29254.9|29250.1|29257.4|29252.6|29237.4|29232.6|135
1664503500000|2022-09-30 02:05:00|29255.4|29250.6|29260.9|29256.1|29272.4|29267.6|29252.9|29248.1|91
1664503800000|2022-09-30 02:10:00|29260.4|29255.6|29237.9|29233.1|29263.4|29258.6|29233.9|29229.1|70
1664504100000|2022-09-30 02:15:00|29238.4|29233.6|29191.4|29186.6|29238.4|29233.6|29190.4|29185.6|225
1664504400000|2022-09-30 02:20:00|29190.9|29186.1|29167.4|29162.6|29190.9|29186.1|29152.4|29147.6|476
1664504700000|2022-09-30 02:25:00|29166.9|29162.1|29172.4|29167.6|29174.4|29169.6|29146.4|29141.6|359
1664505000000|2022-09-30 02:30:00|29173.9|29169.1|29170.9|29166.1|29187.9|29183.1|29162.4|29157.6|268
1664505300000|2022-09-30 02:35:00|29170.4|29165.6|29193.9|29189.1|29198.4|29193.6|29169.4|29164.6|134
1664505600000|2022-09-30 02:40:00|29194.4|29189.6|29202.4|29197.6|29207.9|29203.1|29188.9|29184.1|117
1664505900000|2022-09-30 02:45:00|29203.4|29198.6|29226.4|29221.6|29229.4|29224.6|29198.9|29194.1|175
1664506200000|2022-09-30 02:50:00|29225.9|29221.1|29217.4|29212.6|29228.9|29224.1|29214.9|29210.1|70
1664506500000|2022-09-30 02:55:00|29217.9|29213.1|29198.9|29194.1|29229.4|29224.6|29197.4|29192.6|105
1664506800000|2022-09-30 03:00:00|29198.4|29193.6|29207.4|29202.6|29209.4|29204.6|29197.9|29193.1|85
1664507100000|2022-09-30 03:05:00|29207.9|29203.1|29186.4|29181.6|29208.9|29204.1|29181.4|29176.6|111
1664507400000|2022-09-30 03:10:00|29187.4|29182.6|29188.4|29183.6|29189.4|29184.6|29172.9|29168.1|104
1664507700000|2022-09-30 03:15:00|29187.9|29183.1|29165.4|29160.6|29190.9|29186.1|29162.4|29157.6|101
1664508000000|2022-09-30 03:20:00|29164.9|29160.1|29183.9|29179.1|29195.9|29191.1|29164.4|29159.6|67
1664508300000|2022-09-30 03:25:00|29183.4|29178.6|29169.9|29165.1|29189.9|29185.1|29169.4|29164.6|57
1664508600000|2022-09-30 03:30:00|29170.4|29165.6|29182.4|29177.6|29186.9|29182.1|29153.4|29148.6|100
1664508900000|2022-09-30 03:35:00|29179.9|29175.1|29171.4|29166.6|29189.4|29184.6|29171.4|29166.6|51
1664509200000|2022-09-30 03:40:00|29169.9|29165.1|29170.9|29166.1|29180.4|29175.6|29161.9|29157.1|55
1664509500000|2022-09-30 03:45:00|29171.4|29166.6|29150.4|29145.6|29174.4|29169.6|29147.4|29142.6|115
1664509800000|2022-09-30 03:50:00|29150.9|29146.1|29129.4|29124.6|29151.4|29146.6|29125.4|29120.6|327
1664510100000|2022-09-30 03:55:00|29129.9|29125.1|29129.9|29125.1|29138.4|29133.6|29123.4|29118.6|109
1664510400000|2022-09-30 04:00:00|29127.9|29123.1|29130.4|29125.6|29139.9|29135.1|29124.4|29119.6|78
1664510700000|2022-09-30 04:05:00|29129.9|29125.1|29123.9|29119.1|29129.9|29125.1|29095.4|29090.6|301
1664511000000|2022-09-30 04:10:00|29124.4|29119.6|29131.4|29126.6|29133.4|29128.6|29123.9|29119.1|90
1664511300000|2022-09-30 04:15:00|29130.4|29125.6|29141.4|29136.6|29144.9|29140.1|29119.9|29115.1|98
1664511600000|2022-09-30 04:20:00|29140.9|29136.1|29140.4|29135.6|29146.9|29142.1|29132.4|29127.6|91
1664511900000|2022-09-30 04:25:00|29139.9|29135.1|29118.9|29114.1|29142.4|29137.6|29112.4|29107.6|74
1664512200000|2022-09-30 04:30:00|29118.4|29113.6|29129.4|29124.6|29131.9|29127.1|29114.9|29110.1|118
1664512500000|2022-09-30 04:35:00|29129.9|29125.1|29145.4|29140.6|29146.9|29142.1|29120.4|29115.6|139
1664512800000|2022-09-30 04:40:00|29144.9|29140.1|29163.4|29158.6|29168.4|29163.6|29135.4|29130.6|142
1664513100000|2022-09-30 04:45:00|29163.9|29159.1|29158.4|29153.6|29164.9|29160.1|29150.9|29146.1|59
1664513400000|2022-09-30 04:50:00|29157.9|29153.1|29159.4|29154.6|29172.4|29167.6|29147.4|29142.6|119
1664513700000|2022-09-30 04:55:00|29159.9|29155.1|29153.9|29149.1|29163.4|29158.6|29149.9|29145.1|81
1664514000000|2022-09-30 05:00:00|29153.4|29148.6|29154.9|29150.1|29169.4|29164.6|29148.4|29143.6|90
1664514300000|2022-09-30 05:05:00|29155.4|29150.6|29183.4|29178.6|29184.9|29180.1|29155.4|29150.6|185
1664514600000|2022-09-30 05:10:00|29181.9|29177.1|29189.9|29185.1|29197.4|29192.6|29181.9|29177.1|156
1664514900000|2022-09-30 05:15:00|29190.4|29185.6|29199.4|29194.6|29219.4|29214.6|29190.4|29185.6|253
1664515200000|2022-09-30 05:20:00|29198.9|29194.1|29215.4|29210.6|29223.9|29219.1|29197.4|29192.6|271
1664515500000|2022-09-30 05:25:00|29214.9|29210.1|29213.4|29208.6|29217.4|29212.6|29197.4|29192.6|177
1664515800000|2022-09-30 05:30:00|29214.4|29209.6|29202.9|29198.1|29227.9|29223.1|29198.9|29194.1|206
1664516100000|2022-09-30 05:35:00|29203.4|29198.6|29208.4|29203.6|29212.4|29207.6|29197.4|29192.6|115
1664516400000|2022-09-30 05:40:00|29208.9|29204.1|29226.9|29222.1|29231.4|29226.6|29207.9|29203.1|232
1664516700000|2022-09-30 05:45:00|29226.4|29221.6|29221.4|29216.6|29233.9|29229.1|29220.4|29215.6|103
1664517000000|2022-09-30 05:50:00|29219.4|29214.6|29210.9|29206.1|29227.9|29223.1|29205.4|29200.6|263
1664517300000|2022-09-30 05:55:00|29210.4|29205.6|29174.4|29169.6|29212.4|29207.6|29173.9|29169.1|225
1664517600000|2022-09-30 06:00:00|29173.8|29170.2|29203.3|29199.7|29227.3|29223.7|29173.3|29169.7|469
1664517900000|2022-09-30 06:05:00|29203.8|29200.2|29226.8|29223.2|29229.3|29225.7|29196.3|29192.7|197
1664518200000|2022-09-30 06:10:00|29226.3|29222.7|29225.3|29221.7|29246.3|29242.7|29215.3|29211.7|312
1664518500000|2022-09-30 06:15:00|29224.8|29221.2|29207.3|29203.7|29231.8|29228.2|29191.8|29188.2|181
1664518800000|2022-09-30 06:20:00|29206.8|29203.2|29210.3|29206.7|29215.8|29212.2|29190.8|29187.2|116
1664519100000|2022-09-30 06:25:00|29209.8|29206.2|29237.3|29233.7|29243.3|29239.7|29206.8|29203.2|281
1664519400000|2022-09-30 06:30:00|29237.8|29234.2|29238.3|29234.7|29248.3|29244.7|29227.8|29224.2|290
1664519700000|2022-09-30 06:35:00|29237.3|29233.7|29224.8|29221.2|29240.8|29237.2|29215.8|29212.2|177
1664520000000|2022-09-30 06:40:00|29225.3|29221.7|29219.3|29215.7|29239.8|29236.2|29213.8|29210.2|99
1664520300000|2022-09-30 06:45:00|29218.8|29215.2|29255.8|29252.2|29266.8|29263.2|29218.8|29215.2|410
1664520600000|2022-09-30 06:50:00|29256.3|29252.7|29277.8|29274.2|29291.8|29288.2|29251.8|29248.2|543
1664520900000|2022-09-30 06:55:00|29277.3|29273.7|29266.8|29263.2|29288.3|29284.7|29262.8|29259.2|192
1664521200000|2022-09-30 07:00:00|29264.8|29261.2|29296.3|29292.7|29298.8|29295.2|29262.8|29259.2|651
1664521500000|2022-09-30 07:05:00|29296.8|29293.2|29328.3|29324.7|29330.8|29327.2|29288.8|29285.2|873
1664521800000|2022-09-30 07:10:00|29327.8|29324.2|29334.3|29330.7|29338.8|29335.2|29319.3|29315.7|525
1664522100000|2022-09-30 07:15:00|29334.8|29331.2|29336.3|29332.7|29358.8|29355.2|29305.3|29301.7|589
1664522400000|2022-09-30 07:20:00|29336.8|29333.2|29389.8|29386.2|29392.8|29389.2|29336.8|29333.2|535
1664522700000|2022-09-30 07:25:00|29388.8|29385.2|29399.8|29396.2|29425.8|29422.2|29386.3|29382.7|714
1664523000000|2022-09-30 07:30:00|29400.3|29396.7|29424.8|29421.2|29426.3|29422.7|29385.3|29381.7|652
1664523300000|2022-09-30 07:35:00|29424.3|29420.7|29421.3|29417.7|29429.8|29426.2|29401.8|29398.2|517
1664523600000|2022-09-30 07:40:00|29421.8|29418.2|29391.3|29387.7|29431.3|29427.7|29389.3|29385.7|481
1664523900000|2022-09-30 07:45:00|29390.8|29387.2|29399.3|29395.7|29408.8|29405.2|29384.3|29380.7|453
1664524200000|2022-09-30 07:50:00|29398.8|29395.2|29407.3|29403.7|29421.8|29418.2|29393.3|29389.7|289
1664524500000|2022-09-30 07:55:00|29407.8|29404.2|29430.3|29426.7|29438.3|29434.7|29405.8|29402.2|459
1664524800000|2022-09-30 08:00:00|29429.8|29426.2|29428.3|29424.7|29444.8|29441.2|29419.8|29416.2|633
1664525100000|2022-09-30 08:05:00|29428.8|29425.2|29399.8|29396.2|29429.8|29426.2|29397.3|29393.7|471
1664525400000|2022-09-30 08:10:00|29400.3|29396.7|29422.3|29418.7|29424.3|29420.7|29396.8|29393.2|365
1664525700000|2022-09-30 08:15:00|29421.8|29418.2|29446.3|29442.7|29458.8|29455.2|29418.8|29415.2|545
1664526000000|2022-09-30 08:20:00|29446.8|29443.2|29450.8|29447.2|29452.3|29448.7|29418.8|29415.2|267
1664526300000|2022-09-30 08:25:00|29451.3|29447.7|29420.3|29416.7|29456.8|29453.2|29417.3|29413.7|299
1664526600000|2022-09-30 08:30:00|29419.8|29416.2|29441.8|29438.2|29450.8|29447.2|29416.8|29413.2|293
1664526900000|2022-09-30 08:35:00|29442.3|29438.7|29421.3|29417.7|29443.8|29440.2|29402.3|29398.7|310
1664527200000|2022-09-30 08:40:00|29421.8|29418.2|29418.8|29415.2|29434.3|29430.7|29402.8|29399.2|262
1664527500000|2022-09-30 08:45:00|29419.3|29415.7|29424.3|29420.7|29445.3|29441.7|29414.3|29410.7|252
1664527800000|2022-09-30 08:50:00|29424.8|29421.2|29485.3|29481.7|29491.8|29488.2|29420.8|29417.2|585
1664528100000|2022-09-30 08:55:00|29485.8|29482.2|29484.3|29480.7|29497.3|29493.7|29476.8|29473.2|421
1664528400000|2022-09-30 09:00:00|29484.8|29481.2|29447.8|29444.2|29489.3|29485.7|29443.3|29439.7|304
1664528700000|2022-09-30 09:05:00|29448.3|29444.7|29444.3|29440.7|29463.3|29459.7|29435.3|29431.7|238
1664529000000|2022-09-30 09:10:00|29443.8|29440.2|29439.8|29436.2|29458.8|29455.2|29437.8|29434.2|270
1664529300000|2022-09-30 09:15:00|29440.3|29436.7|29400.8|29397.2|29444.8|29441.2|29393.8|29390.2|466
1664529600000|2022-09-30 09:20:00|29401.8|29398.2|29417.8|29414.2|29417.8|29414.2|29387.8|29384.2|394
1664529900000|2022-09-30 09:25:00|29418.3|29414.7|29408.3|29404.7|29422.3|29418.7|29388.3|29384.7|301
1664530200000|2022-09-30 09:30:00|29406.8|29403.2|29415.8|29412.2|29432.8|29429.2|29399.8|29396.2|303
1664530500000|2022-09-30 09:35:00|29416.3|29412.7|29392.3|29388.7|29421.3|29417.7|29386.8|29383.2|207
1664530800000|2022-09-30 09:40:00|29391.8|29388.2|29388.8|29385.2|29398.8|29395.2|29370.8|29367.2|410
1664531100000|2022-09-30 09:45:00|29388.3|29384.7|29389.3|29385.7|29412.8|29409.2|29380.3|29376.7|292
1664531400000|2022-09-30 09:50:00|29389.8|29386.2|29380.8|29377.2|29413.8|29410.2|29378.8|29375.2|164
1664531700000|2022-09-30 09:55:00|29381.3|29377.7|29380.8|29377.2|29386.3|29382.7|29361.3|29357.7|240
1664532000000|2022-09-30 10:00:00|29377.8|29374.2|29421.3|29417.7|29422.8|29419.2|29371.8|29368.2|325
1664532300000|2022-09-30 10:05:00|29421.8|29418.2|29433.8|29430.2|29437.8|29434.2|29411.8|29408.2|228
1664532600000|2022-09-30 10:10:00|29433.3|29429.7|29455.3|29451.7|29459.8|29456.2|29427.8|29424.2|202
1664532900000|2022-09-30 10:15:00|29455.8|29452.2|29425.8|29422.2|29465.8|29462.2|29425.3|29421.7|307
1664533200000|2022-09-30 10:20:00|29426.3|29422.7|29425.3|29421.7|29429.8|29426.2|29403.3|29399.7|215
1664533500000|2022-09-30 10:25:00|29425.8|29422.2|29450.8|29447.2|29469.8|29466.2|29413.8|29410.2|407
1664533800000|2022-09-30 10:30:00|29450.3|29446.7|29433.3|29429.7|29450.3|29446.7|29430.3|29426.7|215
1664534100000|2022-09-30 10:35:00|29433.8|29430.2|29430.3|29426.7|29457.8|29454.2|29427.8|29424.2|281
1664534400000|2022-09-30 10:40:00|29430.8|29427.2|29415.3|29411.7|29440.8|29437.2|29411.3|29407.7|328
1664534700000|2022-09-30 10:45:00|29414.8|29411.2|29380.8|29377.2|29415.8|29412.2|29370.3|29366.7|340
1664535000000|2022-09-30 10:50:00|29379.8|29376.2|29353.3|29349.7|29381.8|29378.2|29339.8|29336.2|664
1664535300000|2022-09-30 10:55:00|29354.3|29350.7|29345.8|29342.2|29355.3|29351.7|29323.8|29320.2|455
1664535600000|2022-09-30 11:00:00|29350.8|29347.2|29323.8|29320.2|29357.8|29354.2|29320.8|29317.2|428
1664535900000|2022-09-30 11:05:00|29324.3|29320.7|29301.8|29298.2|29335.3|29331.7|29298.8|29295.2|417
1664536200000|2022-09-30 11:10:00|29300.8|29297.2|29296.3|29292.7|29305.8|29302.2|29279.8|29276.2|545
1664536500000|2022-09-30 11:15:00|29296.8|29293.2|29310.3|29306.7|29311.8|29308.2|29287.8|29284.2|505
1664536800000|2022-09-30 11:20:00|29309.8|29306.2|29309.3|29305.7|29318.8|29315.2|29297.8|29294.2|338
1664537100000|2022-09-30 11:25:00|29309.8|29306.2|29324.3|29320.7|29325.8|29322.2|29297.3|29293.7|386
1664537400000|2022-09-30 11:30:00|29325.3|29321.7|29280.3|29276.7|29326.8|29323.2|29278.8|29275.2|341
1664537700000|2022-09-30 11:35:00|29279.8|29276.2|29276.3|29272.7|29282.8|29279.2|29256.3|29252.7|429
1664538000000|2022-09-30 11:40:00|29276.8|29273.2|29263.8|29260.2|29283.8|29280.2|29258.8|29255.2|241
1664538300000|2022-09-30 11:45:00|29263.3|29259.7|29234.8|29231.2|29263.8|29260.2|29215.3|29211.7|655
1664538600000|2022-09-30 11:50:00|29236.8|29233.2|29239.3|29235.7|29243.3|29239.7|29217.8|29214.2|456
1664538900000|2022-09-30 11:55:00|29238.8|29235.2|29265.3|29261.7|29273.8|29270.2|29227.3|29223.7|323
1664539200000|2022-09-30 12:00:00|29265.8|29262.2|29267.8|29264.2|29291.8|29288.2|29260.3|29256.7|374
1664539500000|2022-09-30 12:05:00|29267.3|29263.7|29262.8|29259.2|29271.3|29267.7|29248.8|29245.2|363
1664539800000|2022-09-30 12:10:00|29263.3|29259.7|29252.3|29248.7|29281.8|29278.2|29240.8|29237.2|428
1664540100000|2022-09-30 12:15:00|29252.8|29249.2|29258.3|29254.7|29274.8|29271.2|29234.3|29230.7|478
1664540400000|2022-09-30 12:20:00|29259.3|29255.7|29252.3|29248.7|29268.8|29265.2|29245.3|29241.7|350
1664540700000|2022-09-30 12:25:00|29251.8|29248.2|29335.3|29331.7|29350.3|29346.7|29246.8|29243.2|2572
1664541000000|2022-09-30 12:30:00|29336.8|29333.2|29199.3|29195.7|29339.3|29335.7|29130.8|29127.2|6861
1664541300000|2022-09-30 12:35:00|29199.8|29196.2|29206.3|29202.7|29231.3|29227.7|29179.8|29176.2|1194
1664541600000|2022-09-30 12:40:00|29205.8|29202.2|29284.3|29280.7|29302.3|29298.7|29193.3|29189.7|1418
1664541900000|2022-09-30 12:45:00|29284.8|29281.2|29234.3|29230.7|29297.8|29294.2|29230.8|29227.2|848
1664542200000|2022-09-30 12:50:00|29234.8|29231.2|29230.3|29226.7|29255.8|29252.2|29216.3|29212.7|682
1664542500000|2022-09-30 12:55:00|29229.8|29226.2|29256.3|29252.7|29282.3|29278.7|29226.8|29223.2|874
1664542800000|2022-09-30 13:00:00|29256.8|29253.2|29202.3|29198.7|29289.8|29286.2|29201.8|29198.2|1148
1664543100000|2022-09-30 13:05:00|29202.8|29199.2|29172.3|29168.7|29207.8|29204.2|29162.8|29159.2|668
1664543400000|2022-09-30 13:10:00|29171.8|29168.2|29188.8|29185.2|29194.8|29191.2|29167.8|29164.2|582
1664543700000|2022-09-30 13:15:00|29190.3|29186.7|29179.8|29176.2|29196.8|29193.2|29174.3|29170.7|538
1664544000000|2022-09-30 13:20:00|29178.8|29175.2|29164.8|29161.2|29195.3|29191.7|29154.3|29150.7|705
1664544300000|2022-09-30 13:25:00|29164.3|29160.7|29125.8|29122.2|29166.8|29163.2|29124.3|29120.7|1484
1664544600000|2022-09-30 13:30:00|29125.2|29122.8|29146.2|29143.8|29218.2|29215.8|29119.2|29116.8|6001
1664544900000|2022-09-30 13:35:00|29147.2|29144.8|29032.7|29030.3|29155.7|29153.3|29008.2|29005.8|4994
1664545200000|2022-09-30 13:40:00|29031.2|29028.8|29107.7|29105.3|29176.2|29173.8|29002.2|28999.8|5236
1664545500000|2022-09-30 13:45:00|29107.2|29104.8|29097.2|29094.8|29156.2|29153.8|29037.2|29034.8|4070
1664545800000|2022-09-30 13:50:00|29096.2|29093.8|29188.2|29185.8|29193.7|29191.3|29070.2|29067.8|2942
1664546100000|2022-09-30 13:55:00|29187.2|29184.8|29217.7|29215.3|29257.2|29254.8|29176.2|29173.8|3043
1664546400000|2022-09-30 14:00:00|29231.7|29229.3|29182.7|29180.3|29231.7|29229.3|29143.7|29141.3|3141
1664546700000|2022-09-30 14:05:00|29182.2|29179.8|29180.2|29177.8|29203.2|29200.8|29134.7|29132.3|3223
1664547000000|2022-09-30 14:10:00|29179.8|29177.4|29149.8|29147.4|29205.8|29203.4|29124.8|29122.4|2270
1664547300000|2022-09-30 14:15:00|29148.8|29146.4|29136.3|29133.9|29158.8|29156.4|29063.3|29060.9|2288
1664547600000|2022-09-30 14:20:00|29135.8|29133.4|29140.8|29138.4|29153.8|29151.4|29106.3|29103.9|1275
1664547900000|2022-09-30 14:25:00|29141.3|29138.9|29155.3|29152.9|29191.8|29189.4|29095.8|29093.4|1659
1664548200000|2022-09-30 14:30:00|29154.3|29151.9|29248.8|29246.4|29258.8|29256.4|29149.3|29146.9|1941
1664548500000|2022-09-30 14:35:00|29250.3|29247.9|29250.3|29247.9|29269.3|29266.9|29227.3|29224.9|1708
1664548800000|2022-09-30 14:40:00|29250.8|29248.4|29230.8|29228.4|29250.8|29248.4|29216.3|29213.9|2018
1664549100000|2022-09-30 14:45:00|29231.8|29229.4|29223.8|29221.4|29244.3|29241.9|29179.8|29177.4|1917
1664549400000|2022-09-30 14:50:00|29224.8|29222.4|29246.8|29244.4|29272.8|29270.4|29207.3|29204.9|1905
1664549700000|2022-09-30 14:55:00|29247.3|29244.9|29237.3|29234.9|29257.8|29255.4|29204.3|29201.9|1372
1664550000000|2022-09-30 15:00:00|29235.8|29233.4|29278.8|29276.4|29291.8|29289.4|29196.8|29194.4|2973
1664550300000|2022-09-30 15:05:00|29279.3|29276.9|29343.3|29340.9|29349.8|29347.4|29259.3|29256.9|2603
1664550600000|2022-09-30 15:10:00|29344.8|29342.4|29341.3|29338.9|29360.3|29357.9|29322.8|29320.4|1734
1664550900000|2022-09-30 15:15:00|29342.8|29340.4|29320.8|29318.4|29352.8|29350.4|29307.8|29305.4|1358
1664551200000|2022-09-30 15:20:00|29320.3|29317.9|29330.8|29328.4|29340.8|29338.4|29310.8|29308.4|1214
1664551500000|2022-09-30 15:25:00|29331.3|29328.9|29309.3|29306.9|29347.3|29344.9|29305.8|29303.4|1595
1664551800000|2022-09-30 15:30:00|29308.8|29306.4|29319.3|29316.9|29335.8|29333.4|29292.8|29290.4|1264
1664552100000|2022-09-30 15:35:00|29319.8|29317.4|29278.3|29275.9|29324.8|29322.4|29268.8|29266.4|843
1664552400000|2022-09-30 15:40:00|29277.8|29275.4|29189.8|29187.4|29283.8|29281.4|29189.8|29187.4|1560
1664552700000|2022-09-30 15:45:00|29191.3|29188.9|29166.3|29163.9|29212.8|29210.4|29162.8|29160.4|1473
1664553000000|2022-09-30 15:50:00|29163.3|29160.9|29138.8|29136.4|29163.3|29160.9|29127.8|29125.4|1491
1664553300000|2022-09-30 15:55:00|29138.3|29135.9|29137.8|29135.4|29147.3|29144.9|29124.3|29121.9|943
1664553600000|2022-09-30 16:00:00|29137.3|29134.9|29104.3|29101.9|29138.3|29135.9|29088.8|29086.4|1970
1664553900000|2022-09-30 16:05:00|29103.3|29100.9|29077.3|29074.9|29124.3|29121.9|29075.8|29073.4|1476
1664554200000|2022-09-30 16:10:00|29076.3|29073.9|29099.8|29097.4|29111.8|29109.4|29072.3|29069.9|1199
1664554500000|2022-09-30 16:15:00|29099.3|29096.9|29103.8|29101.4|29125.3|29122.9|29099.3|29096.9|1297
1664554800000|2022-09-30 16:20:00|29103.3|29100.9|29104.3|29101.9|29121.3|29118.9|29048.3|29045.9|1786
1664555100000|2022-09-30 16:25:00|29103.3|29100.9|29091.8|29089.4|29130.3|29127.9|29090.3|29087.9|868
1664555400000|2022-09-30 16:30:00|29092.3|29089.9|29121.3|29118.9|29126.3|29123.9|29089.8|29087.4|927
1664555700000|2022-09-30 16:35:00|29120.8|29118.4|29140.3|29137.9|29151.8|29149.4|29103.8|29101.4|1175
1664556000000|2022-09-30 16:40:00|29141.5|29139.1|29148.5|29146.1|29152|29149.6|29124.5|29122.1|758
1664556300000|2022-09-30 16:45:00|29147.5|29145.1|29148.5|29146.1|29160.5|29158.1|29134|29131.6|826
1664556600000|2022-09-30 16:50:00|29149|29146.6|29114|29111.6|29159.5|29157.1|29111.5|29109.1|917
1664556900000|2022-09-30 16:55:00|29114.5|29112.1|29118.5|29116.1|29137.5|29135.1|29109|29106.6|809
1664557200000|2022-09-30 17:00:00|29118|29115.6|29098.5|29096.1|29122.5|29120.1|29069|29066.6|1361
1664557500000|2022-09-30 17:05:00|29099|29096.6|29119|29116.6|29138.5|29136.1|29092|29089.6|916
1664557800000|2022-09-30 17:10:00|29118.5|29116.1|29098.5|29096.1|29145.5|29143.1|29096.5|29094.1|710
1664558100000|2022-09-30 17:15:00|29098|29095.6|29088|29085.6|29120|29117.6|29075.5|29073.1|966
1664558400000|2022-09-30 17:20:00|29087.5|29085.1|29098.5|29096.1|29121|29118.6|29087|29084.6|756
1664558700000|2022-09-30 17:25:00|29098|29095.6|29131|29128.6|29147|29144.6|29085|29082.6|769
1664559000000|2022-09-30 17:30:00|29133.5|29131.1|29087|29084.6|29146|29143.6|29086.5|29084.1|722
1664559300000|2022-09-30 17:35:00|29086|29083.6|29039|29036.6|29087.5|29085.1|29032.5|29030.1|1651
1664559600000|2022-09-30 17:40:00|29038.5|29036.1|29007.5|29005.1|29041|29038.6|29004.5|29002.1|1197
1664559900000|2022-09-30 17:45:00|29006.5|29004.1|28979|28976.6|29007.5|29005.1|28979|28976.6|1277
1664560200000|2022-09-30 17:50:00|28978.5|28976.1|29002|28999.6|29022.5|29020.1|28972|28969.6|1386
1664560500000|2022-09-30 17:55:00|29001.5|28999.1|28988|28985.6|29016.5|29014.1|28984.5|28982.1|1060
1664560800000|2022-09-30 18:00:00|28987.5|28985.1|28967|28964.6|29001|28998.6|28954.5|28952.1|1536
1664561100000|2022-09-30 18:05:00|28967.5|28965.1|28990.5|28988.1|29002.5|29000.1|28945.5|28943.1|1856
1664561400000|2022-09-30 18:10:00|28991|28988.6|29006|29003.6|29025.5|29023.1|28990.5|28988.1|1082
1664561700000|2022-09-30 18:15:00|29005.5|29003.1|29003|29000.6|29046|29043.6|28997|28994.6|1341
1664562000000|2022-09-30 18:20:00|29002.5|29000.1|28988|28985.6|29027|29024.6|28984|28981.6|898
1664562300000|2022-09-30 18:25:00|28987.5|28985.1|28966|28963.6|28990|28987.6|28938|28935.6|1077
1664562600000|2022-09-30 18:30:00|28965.5|28963.1|29001|28998.6|29004|29001.6|28950|28947.6|1186
1664562900000|2022-09-30 18:35:00|29000|28997.6|28967|28964.6|29000.5|28998.1|28942.5|28940.1|1178
1664563200000|2022-09-30 18:40:00|28967.5|28965.1|28929.5|28927.1|28968|28965.6|28899.5|28897.1|1977
1664563500000|2022-09-30 18:45:00|28930|28927.6|28907.5|28905.1|28932.5|28930.1|28857|28854.6|2319
1664563800000|2022-09-30 18:50:00|28907|28904.6|28901.5|28899.1|28928|28925.6|28887|28884.6|1507
1664564100000|2022-09-30 18:55:00|28900.5|28898.1|28870.5|28868.1|28902.5|28900.1|28855|28852.6|1591
1664564400000|2022-09-30 19:00:00|28868|28865.6|28938.5|28936.1|28977.5|28975.1|28856|28853.6|2243
1664564700000|2022-09-30 19:05:00|28938|28935.6|28921.5|28919.1|28968.5|28966.1|28910|28907.6|1398
1664565000000|2022-09-30 19:10:00|28919|28916.6|28876|28873.6|28954.5|28952.1|28863|28860.6|1393
1664565300000|2022-09-30 19:15:00|28876.5|28874.1|28899.5|28897.1|28916.5|28914.1|28847.5|28845.1|2168
1664565600000|2022-09-30 19:20:00|28901|28898.6|28898.4|28896|28915.4|28913|28859.9|28857.5|1546
1664565900000|2022-09-30 19:25:00|28898.9|28896.5|28926.4|28924|28930.4|28928|28842.4|28840|1962
1664566200000|2022-09-30 19:30:00|28927.9|28925.5|28885.4|28883|28976.9|28974.5|28864.9|28862.5|2167
1664566500000|2022-09-30 19:35:00|28884.4|28882|28862.9|28860.5|28909.9|28907.5|28842.9|28840.5|1836
1664566800000|2022-09-30 19:40:00|28862.4|28860|28885.9|28883.5|28907.9|28905.5|28858.4|28856|1365
1664567100000|2022-09-30 19:45:00|28889.9|28887.5|28884.9|28882.5|28919.9|28917.5|28861.9|28859.5|1407
1664567400000|2022-09-30 19:50:00|28873.9|28871.5|28783.9|28781.5|28873.9|28871.5|28776.9|28774.5|4861
1664567700000|2022-09-30 19:55:00|28784.9|28782.5|28737.9|28735.5|28794.9|28792.5|28717.9|28715.5|7884
1664568000000|2022-09-30 20:00:00|28734.4|28732|28773.6|28768.8|28795.6|28790.8|28722.6|28717.8|2801
1664568300000|2022-09-30 20:05:00|28773.1|28768.3|28807.1|28802.3|28819.6|28814.8|28767.6|28762.8|1110
1664568600000|2022-09-30 20:10:00|28807.6|28802.8|28824.1|28819.3|28829.1|28824.3|28806.1|28801.3|1073
1664568900000|2022-09-30 20:15:00|28824.6|28819.8|28804.6|28799.8|28826.1|28821.3|28793.6|28788.8|596
1664569200000|2022-09-30 20:20:00|28804.1|28799.3|28794.6|28789.8|28819.6|28814.8|28790.6|28785.8|292
1664569500000|2022-09-30 20:25:00|28794.1|28789.3|28799.6|28794.8|28808.1|28803.3|28792.6|28787.8|255
1664569800000|2022-09-30 20:30:00|28799.1|28794.3|28782.6|28777.8|28799.1|28794.3|28780.1|28775.3|386
1664570100000|2022-09-30 20:35:00|28782.1|28777.3|28761.6|28756.8|28785.1|28780.3|28761.1|28756.3|327
1664570400000|2022-09-30 20:40:00|28762.1|28757.3|28757.1|28752.3|28772.6|28767.8|28751.6|28746.8|294
1664570700000|2022-09-30 20:45:00|28757.6|28752.8|28771.1|28766.3|28771.6|28766.8|28752.6|28747.8|377
1664571000000|2022-09-30 20:50:00|28770.6|28765.8|28776.1|28771.3|28788.6|28783.8|28765.1|28760.3|327
1664571300000|2022-09-30 20:55:00|28777.1|28772.3|28783.1|28773.3|28788.1|28783.3|28772.6|28767.8|263
1664748000000|2022-10-02 22:00:00|28714.1|28709.3|28724.1|28719.3|28752.6|28747.8|28692.6|28687.8|1047
1664748300000|2022-10-02 22:05:00|28724.6|28719.8|28741.6|28736.8|28748.1|28743.3|28707.1|28702.3|532
1664748600000|2022-10-02 22:10:00|28742.1|28737.3|28807.6|28802.8|28829.6|28824.8|28741.6|28736.8|745
1664748900000|2022-10-02 22:15:00|28803.1|28798.3|28847.6|28842.8|28855.1|28850.3|28789.6|28784.8|778
1664749200000|2022-10-02 22:20:00|28846.6|28841.8|28839.1|28834.3|28883.1|28878.3|28836.6|28831.8|542
1664749500000|2022-10-02 22:25:00|28838.6|28833.8|28830.6|28825.8|28846.1|28841.3|28824.1|28819.3|522
1664749800000|2022-10-02 22:30:00|28831.1|28826.3|28836.6|28831.8|28855.1|28850.3|28817.1|28812.3|514
1664750100000|2022-10-02 22:35:00|28837.6|28832.8|28840.6|28835.8|28844.1|28839.3|28823.1|28818.3|224
1664750400000|2022-10-02 22:40:00|28840.1|28835.3|28844.1|28839.3|28853.6|28848.8|28829.1|28824.3|190
1664750700000|2022-10-02 22:45:00|28843.6|28838.8|28844.6|28839.8|28854.6|28849.8|28832.6|28827.8|149
1664751000000|2022-10-02 22:50:00|28843.6|28838.8|28845.1|28840.3|28861.1|28856.3|28838.1|28833.3|127
1664751300000|2022-10-02 22:55:00|28844.6|28839.8|28834.6|28829.8|28850.1|28845.3|28822.6|28817.8|125
1664751600000|2022-10-02 23:00:00|28835.1|28830.3|28822.6|28817.8|28842.6|28837.8|28818.6|28813.8|141
1664751900000|2022-10-02 23:05:00|28823.1|28818.3|28841.1|28836.3|28842.6|28837.8|28819.1|28814.3|120
1664752200000|2022-10-02 23:10:00|28841.6|28836.8|28821.6|28816.8|28850.6|28845.8|28821.6|28816.8|231
1664752500000|2022-10-02 23:15:00|28821.1|28816.3|28814.6|28809.8|28826.6|28821.8|28806.1|28801.3|173
1664752800000|2022-10-02 23:20:00|28815.1|28810.3|28807.1|28802.3|28821.1|28816.3|28804.1|28799.3|238
1664753100000|2022-10-02 23:25:00|28804.6|28799.8|28788.1|28783.3|28818.1|28813.3|28786.6|28781.8|194
1664753400000|2022-10-02 23:30:00|28787.1|28782.3|28778.1|28773.3|28794.6|28789.8|28776.1|28771.3|226
1664753700000|2022-10-02 23:35:00|28777.6|28772.8|28787.1|28782.3|28797.6|28792.8|28776.1|28771.3|173
1664754000000|2022-10-02 23:40:00|28787.6|28782.8|28775.1|28770.3|28797.6|28792.8|28773.6|28768.8|195
1664754300000|2022-10-02 23:45:00|28774.6|28769.8|28766.1|28761.3|28782.6|28777.8|28758.6|28753.8|148
1664754600000|2022-10-02 23:50:00|28765.6|28760.8|28684.6|28679.8|28773.6|28768.8|28661.6|28656.8|798
1664754900000|2022-10-02 23:55:00|28684.1|28679.3|28681.6|28676.8|28699.1|28694.3|28653.1|28648.3|470
1664755200000|2022-10-03 00:00:00|28682.1|28677.3|28644.6|28639.8|28686.1|28681.3|28621.1|28616.3|682
1664755500000|2022-10-03 00:05:00|28645.1|28640.3|28617.6|28612.8|28645.1|28640.3|28591.6|28586.8|816
1664755800000|2022-10-03 00:10:00|28617.1|28612.3|28655.6|28650.8|28660.1|28655.3|28613.1|28608.3|519
1664756100000|2022-10-03 00:15:00|28652.6|28647.8|28629.6|28624.8|28661.6|28656.8|28615.6|28610.8|558
1664756400000|2022-10-03 00:20:00|28630.1|28625.3|28664.1|28659.3|28668.6|28663.8|28612.1|28607.3|286
1664756700000|2022-10-03 00:25:00|28663.6|28658.8|28646.6|28641.8|28664.6|28659.8|28627.6|28622.8|255
1664757000000|2022-10-03 00:30:00|28646.1|28641.3|28631.6|28626.8|28646.6|28641.8|28623.6|28618.8|198
1664757300000|2022-10-03 00:35:00|28632.1|28627.3|28610.6|28605.8|28637.1|28632.3|28599.6|28594.8|290
1664757600000|2022-10-03 00:40:00|28611.1|28606.3|28604.1|28599.3|28620.6|28615.8|28603.1|28598.3|218
1664757900000|2022-10-03 00:45:00|28605.6|28600.8|28622.1|28617.3|28629.6|28624.8|28604.6|28599.8|178
1664758200000|2022-10-03 00:50:00|28622.6|28617.8|28616.1|28611.3|28630.1|28625.3|28610.1|28605.3|218
1664758500000|2022-10-03 00:55:00|28616.6|28611.8|28624.6|28619.8|28626.6|28621.8|28597.1|28592.3|254
1664758800000|2022-10-03 01:00:00|28625.1|28620.3|28641.1|28636.3|28650.1|28645.3|28625.1|28620.3|165
1664759100000|2022-10-03 01:05:00|28641.6|28636.8|28667.1|28662.3|28675.1|28670.3|28641.6|28636.8|221
1664759400000|2022-10-03 01:10:00|28666.6|28661.8|28675.1|28670.3|28694.1|28689.3|28666.1|28661.3|285
1664759700000|2022-10-03 01:15:00|28675.6|28670.8|28675.1|28670.3|28680.1|28675.3|28648.1|28643.3|167
1664760000000|2022-10-03 01:20:00|28674.6|28669.8|28678.1|28673.3|28688.1|28683.3|28668.1|28663.3|142
1664760300000|2022-10-03 01:25:00|28678.6|28673.8|28729.1|28724.3|28736.6|28731.8|28669.6|28664.8|297
1664760600000|2022-10-03 01:30:00|28729.6|28724.8|28733.6|28728.8|28744.6|28739.8|28720.6|28715.8|342
1664760900000|2022-10-03 01:35:00|28733.1|28728.3|28742.6|28737.8|28748.1|28743.3|28725.6|28720.8|163
1664761200000|2022-10-03 01:40:00|28742.1|28737.3|28771.6|28766.8|28773.1|28768.3|28735.1|28730.3|267
1664761500000|2022-10-03 01:45:00|28772.1|28767.3|28818.1|28813.3|28827.6|28822.8|28762.6|28757.8|511
1664761800000|2022-10-03 01:50:00|28817.6|28812.8|28829.6|28824.8|28839.1|28834.3|28805.1|28800.3|264
1664762100000|2022-10-03 01:55:00|28829.1|28824.3|28828.6|28823.8|28829.1|28824.3|28811.1|28806.3|179
1664762400000|2022-10-03 02:00:00|28828.1|28823.3|28798.6|28793.8|28832.1|28827.3|28797.1|28792.3|211
1664762700000|2022-10-03 02:05:00|28799.1|28794.3|28776.6|28771.8|28803.6|28798.8|28774.6|28769.8|310
1664763000000|2022-10-03 02:10:00|28777.1|28772.3|28792.6|28787.8|28794.6|28789.8|28770.6|28765.8|238
1664763300000|2022-10-03 02:15:00|28793.1|28788.3|28784.6|28779.8|28800.6|28795.8|28782.6|28777.8|182
1664763600000|2022-10-03 02:20:00|28784.1|28779.3|28762.6|28757.8|28784.1|28779.3|28753.1|28748.3|262
1664763900000|2022-10-03 02:25:00|28763.1|28758.3|28761.1|28756.3|28775.6|28770.8|28757.6|28752.8|81
1664764200000|2022-10-03 02:30:00|28761.6|28756.8|28760.6|28755.8|28768.1|28763.3|28753.1|28748.3|84
1664764500000|2022-10-03 02:35:00|28760.1|28755.3|28761.1|28756.3|28763.1|28758.3|28743.1|28738.3|150
1664764800000|2022-10-03 02:40:00|28760.6|28755.8|28774.6|28769.8|28776.1|28771.3|28760.6|28755.8|91
1664765100000|2022-10-03 02:45:00|28775.1|28770.3|28788.6|28783.8|28791.1|28786.3|28769.1|28764.3|115
1664765400000|2022-10-03 02:50:00|28788.1|28783.3|28801.1|28796.3|28810.1|28805.3|28788.1|28783.3|192
1664765700000|2022-10-03 02:55:00|28800.6|28795.8|28736.1|28731.3|28800.6|28795.8|28733.6|28728.8|211
1664766000000|2022-10-03 03:00:00|28736.6|28731.8|28751.6|28746.8|28761.6|28756.8|28735.1|28730.3|148
1664766300000|2022-10-03 03:05:00|28752.1|28747.3|28768.6|28763.8|28774.6|28769.8|28748.1|28743.3|72
1664766600000|2022-10-03 03:10:00|28768.1|28763.3|28771.6|28766.8|28772.6|28767.8|28764.6|28759.8|44
1664766900000|2022-10-03 03:15:00|28772.1|28767.3|28808.6|28803.8|28809.6|28804.8|28770.6|28765.8|256
1664767200000|2022-10-03 03:20:00|28809.1|28804.3|28792.6|28787.8|28820.1|28815.3|28782.6|28777.8|169
1664767500000|2022-10-03 03:25:00|28792.1|28787.3|28778.6|28773.8|28796.1|28791.3|28778.1|28773.3|65
1664767800000|2022-10-03 03:30:00|28778.1|28773.3|28781.6|28776.8|28789.1|28784.3|28766.6|28761.8|154
1664768100000|2022-10-03 03:35:00|28781.1|28776.3|28813.1|28808.3|28826.6|28821.8|28780.1|28775.3|178
1664768400000|2022-10-03 03:40:00|28812.6|28807.8|28802.1|28797.3|28812.6|28807.8|28797.6|28792.8|124
1664768700000|2022-10-03 03:45:00|28802.6|28797.8|28797.6|28792.8|28810.1|28805.3|28792.1|28787.3|73
1664769000000|2022-10-03 03:50:00|28797.1|28792.3|28811.6|28806.8|28811.6|28806.8|28792.1|28787.3|66
1664769300000|2022-10-03 03:55:00|28811.1|28806.3|28792.1|28787.3|28811.6|28806.8|28786.1|28781.3|62
1664769600000|2022-10-03 04:00:00|28791.6|28786.8|28791.6|28786.8|28796.6|28791.8|28779.1|28774.3|99
1664769900000|2022-10-03 04:05:00|28792.1|28787.3|28761.6|28756.8|28805.1|28800.3|28753.6|28748.8|302
1664770200000|2022-10-03 04:10:00|28762.1|28757.3|28776.1|28771.3|28779.6|28774.8|28758.1|28753.3|101
1664770500000|2022-10-03 04:15:00|28776.6|28771.8|28776.1|28771.3|28785.1|28780.3|28762.6|28757.8|111
1664770800000|2022-10-03 04:20:00|28774.6|28769.8|28766.1|28761.3|28775.6|28770.8|28756.6|28751.8|125
1664771100000|2022-10-03 04:25:00|28765.6|28760.8|28768.6|28763.8|28781.1|28776.3|28762.6|28757.8|45
1664771400000|2022-10-03 04:30:00|28769.1|28764.3|28772.6|28767.8|28776.1|28771.3|28765.6|28760.8|59
1664771700000|2022-10-03 04:35:00|28772.1|28767.3|28753.1|28748.3|28772.1|28767.3|28753.1|28748.3|104
1664772000000|2022-10-03 04:40:00|28754.1|28749.3|28772.1|28767.3|28775.6|28770.8|28750.1|28745.3|106
1664772300000|2022-10-03 04:45:00|28773.1|28768.3|28771.6|28766.8|28776.1|28771.3|28759.6|28754.8|51
1664772600000|2022-10-03 04:50:00|28772.1|28767.3|28780.6|28775.8|28780.6|28775.8|28770.1|28765.3|55
1664772900000|2022-10-03 04:55:00|28781.1|28776.3|28772.1|28767.3|28784.6|28779.8|28771.1|28766.3|38
1664773200000|2022-10-03 05:00:00|28772.6|28767.8|28774.1|28769.3|28787.1|28782.3|28758.6|28753.8|110
1664773500000|2022-10-03 05:05:00|28774.6|28769.8|28746.6|28741.8|28781.1|28776.3|28739.1|28734.3|220
1664773800000|2022-10-03 05:10:00|28747.1|28742.3|28742.1|28737.3|28750.1|28745.3|28725.6|28720.8|245
1664774100000|2022-10-03 05:15:00|28742.6|28737.8|28729.6|28724.8|28750.6|28745.8|28727.1|28722.3|157
1664774400000|2022-10-03 05:20:00|28729.1|28724.3|28746.6|28741.8|28751.1|28746.3|28728.6|28723.8|108
1664774700000|2022-10-03 05:25:00|28746.1|28741.3|28742.1|28737.3|28752.6|28747.8|28738.1|28733.3|78
1664775000000|2022-10-03 05:30:00|28741.6|28736.8|28758.6|28753.8|28759.6|28754.8|28741.1|28736.3|84
1664775300000|2022-10-03 05:35:00|28759.1|28754.3|28776.1|28771.3|28776.1|28771.3|28755.1|28750.3|105
1664775600000|2022-10-03 05:40:00|28775.6|28770.8|28805.6|28800.8|28808.1|28803.3|28772.1|28767.3|213
1664775900000|2022-10-03 05:45:00|28806.1|28801.3|28822.6|28817.8|28826.1|28821.3|28804.6|28799.8|178
1664776200000|2022-10-03 05:50:00|28822.1|28817.3|28871.6|28866.8|28875.6|28870.8|28821.6|28816.8|568
1664776500000|2022-10-03 05:55:00|28872.1|28867.3|28840.1|28835.3|28872.6|28867.8|28837.6|28832.8|408
1664776800000|2022-10-03 06:00:00|28839.5|28835.9|28868|28864.4|28873|28869.4|28837.5|28833.9|791
1664777100000|2022-10-03 06:05:00|28867|28863.4|28888|28884.4|28924|28920.4|28855|28851.4|714
1664777400000|2022-10-03 06:10:00|28887.5|28883.9|28877.5|28873.9|28894.5|28890.9|28868|28864.4|191
1664777700000|2022-10-03 06:15:00|28877|28873.4|28867|28863.4|28883|28879.4|28862.5|28858.9|175
1664778000000|2022-10-03 06:20:00|28867.5|28863.9|28832|28828.4|28867.5|28863.9|28829.5|28825.9|414
1664778300000|2022-10-03 06:25:00|28832.5|28828.9|28845.5|28841.9|28849.5|28845.9|28821.5|28817.9|169
1664778600000|2022-10-03 06:30:00|28844|28840.4|28832|28828.4|28849.5|28845.9|28823.5|28819.9|147
1664778900000|2022-10-03 06:35:00|28831.5|28827.9|28837|28833.4|28838|28834.4|28806.5|28802.9|551
1664779200000|2022-10-03 06:40:00|28836.5|28832.9|28808|28804.4|28837|28833.4|28807|28803.4|167
1664779500000|2022-10-03 06:45:00|28808.5|28804.9|28801|28797.4|28812|28808.4|28781|28777.4|339
1664779800000|2022-10-03 06:50:00|28800.5|28796.9|28817.5|28813.9|28821.5|28817.9|28798|28794.4|232
1664780100000|2022-10-03 06:55:00|28818|28814.4|28844|28840.4|28845|28841.4|28817|28813.4|206
1664780400000|2022-10-03 07:00:00|28840.5|28836.9|28823|28819.4|28842|28838.4|28792.5|28788.9|781
1664780700000|2022-10-03 07:05:00|28822.5|28818.9|28819|28815.4|28883|28879.4|28804|28800.4|707
1664781000000|2022-10-03 07:10:00|28819.5|28815.9|28804|28800.4|28822|28818.4|28746|28742.4|796
1664781300000|2022-10-03 07:15:00|28807|28803.4|28861.5|28857.9|28866|28862.4|28792|28788.4|457
1664781600000|2022-10-03 07:20:00|28862|28858.4|28851|28847.4|28882.5|28878.9|28847|28843.4|340
1664781900000|2022-10-03 07:25:00|28850.5|28846.9|28863|28859.4|28875|28871.4|28847.5|28843.9|253
1664782200000|2022-10-03 07:30:00|28862.5|28858.9|28829|28825.4|28875|28871.4|28815|28811.4|367
1664782500000|2022-10-03 07:35:00|28828.5|28824.9|28785|28781.4|28831|28827.4|28781.5|28777.9|337
1664782800000|2022-10-03 07:40:00|28785.5|28781.9|28804.5|28800.9|28830.5|28826.9|28775.5|28771.9|260
1664783100000|2022-10-03 07:45:00|28804|28800.4|28827|28823.4|28835|28831.4|28792.5|28788.9|199
1664783400000|2022-10-03 07:50:00|28827.5|28823.9|28794|28790.4|28833|28829.4|28782.5|28778.9|261
1664783700000|2022-10-03 07:55:00|28794.5|28790.9|28810|28806.4|28827.5|28823.9|28785.5|28781.9|147
1664784000000|2022-10-03 08:00:00|28809.5|28805.9|28758.5|28754.9|28809.5|28805.9|28752.5|28748.9|1199
1664784300000|2022-10-03 08:05:00|28758|28754.4|28759|28755.4|28770.5|28766.9|28741|28737.4|547
1664784600000|2022-10-03 08:10:00|28759.5|28755.9|28786|28782.4|28787|28783.4|28750.5|28746.9|341
1664784900000|2022-10-03 08:15:00|28785.5|28781.9|28790.5|28786.9|28801|28797.4|28774|28770.4|282
1664785200000|2022-10-03 08:20:00|28790|28786.4|28802.5|28798.9|28810.5|28806.9|28784|28780.4|217
1664785500000|2022-10-03 08:25:00|28803|28799.4|28793.5|28789.9|28817|28813.4|28778|28774.4|217
1664785800000|2022-10-03 08:30:00|28793|28789.4|28828.5|28824.9|28829.5|28825.9|28771.5|28767.9|453
1664786100000|2022-10-03 08:35:00|28828|28824.4|28805|28801.4|28831|28827.4|28797|28793.4|350
1664786400000|2022-10-03 08:40:00|28804.5|28800.9|28808|28804.4|28823|28819.4|28795.5|28791.9|229
1664786700000|2022-10-03 08:45:00|28808.5|28804.9|28808.5|28804.9|28824.5|28820.9|28796|28792.4|208
1664787000000|2022-10-03 08:50:00|28808|28804.4|28815|28811.4|28820|28816.4|28799|28795.4|145
1664787300000|2022-10-03 08:55:00|28814.5|28810.9|28805.5|28801.9|28816.5|28812.9|28800|28796.4|168
1664787600000|2022-10-03 09:00:00|28806|28802.4|28764.5|28760.9|28807|28803.4|28763.5|28759.9|469
1664787900000|2022-10-03 09:05:00|28764|28760.4|28738|28734.4|28770.5|28766.9|28725.5|28721.9|673
1664788200000|2022-10-03 09:10:00|28737.5|28733.9|28763|28759.4|28765.5|28761.9|28737.5|28733.9|239
1664788500000|2022-10-03 09:15:00|28763.5|28759.9|28782|28778.4|28791|28787.4|28763.5|28759.9|400
1664788800000|2022-10-03 09:20:00|28782.5|28778.9|28836.5|28832.9|28845.5|28841.9|28780|28776.4|580
1664789100000|2022-10-03 09:25:00|28834.5|28830.9|28839.5|28835.9|28846.5|28842.9|28817.5|28813.9|301
1664789400000|2022-10-03 09:30:00|28839|28835.4|28853.5|28849.9|28858.5|28854.9|28832|28828.4|428
1664789700000|2022-10-03 09:35:00|28854|28850.4|28834|28830.4|28866.5|28862.9|28828.5|28824.9|272
1664790000000|2022-10-03 09:40:00|28833.5|28829.9|28819|28815.4|28846.5|28842.9|28812.5|28808.9|242
1664790300000|2022-10-03 09:45:00|28819.5|28815.9|28817.5|28813.9|28823|28819.4|28804.5|28800.9|155
1664790600000|2022-10-03 09:50:00|28817|28813.4|28828|28824.4|28835.5|28831.9|28810|28806.4|175
1664790900000|2022-10-03 09:55:00|28828.5|28824.9|28842.5|28838.9|28844|28840.4|28826|28822.4|208
1664791200000|2022-10-03 10:00:00|28842|28838.4|28854.5|28850.9|28859|28855.4|28831|28827.4|184
1664791500000|2022-10-03 10:05:00|28854|28850.4|28846.5|28842.9|28854|28850.4|28836|28832.4|131
1664791800000|2022-10-03 10:10:00|28845.5|28841.9|28841.5|28837.9|28870.5|28866.9|28840|28836.4|218
1664792100000|2022-10-03 10:15:00|28842|28838.4|28846|28842.4|28846|28842.4|28828|28824.4|112
1664792400000|2022-10-03 10:20:00|28845.5|28841.9|28851|28847.4|28861.5|28857.9|28839|28835.4|186
1664792700000|2022-10-03 10:25:00|28850.5|28846.9|28877.5|28873.9|28880.5|28876.9|28840|28836.4|199
1664793000000|2022-10-03 10:30:00|28877|28873.4|28866|28862.4|28878.5|28874.9|28857.5|28853.9|151
1664793300000|2022-10-03 10:35:00|28866.5|28862.9|28843|28839.4|28869.5|28865.9|28841.5|28837.9|185
1664793600000|2022-10-03 10:40:00|28842.5|28838.9|28846.5|28842.9|28851|28847.4|28834.5|28830.9|107
1664793900000|2022-10-03 10:45:00|28844|28840.4|28896.5|28892.9|28896.5|28892.9|28843|28839.4|250
1664794200000|2022-10-03 10:50:00|28893.5|28889.9|28878|28874.4|28907.5|28903.9|28863.5|28859.9|475
1664794500000|2022-10-03 10:55:00|28877|28873.4|28917.5|28913.9|28920.5|28916.9|28876.5|28872.9|551
1664794800000|2022-10-03 11:00:00|28920|28916.4|28906.5|28902.9|28923|28919.4|28888.5|28884.9|493
1664795100000|2022-10-03 11:05:00|28907|28903.4|28906|28902.4|28918.5|28914.9|28898|28894.4|206
1664795400000|2022-10-03 11:10:00|28905.5|28901.9|28914|28910.4|28919|28915.4|28891.5|28887.9|272
1664795700000|2022-10-03 11:15:00|28913.5|28909.9|28906.5|28902.9|28929|28925.4|28906.5|28902.9|469
1664796000000|2022-10-03 11:20:00|28906|28902.4|28914.5|28910.9|28916|28912.4|28893.5|28889.9|280
1664796300000|2022-10-03 11:25:00|28915|28911.4|28915.5|28911.9|28918|28914.4|28904.5|28900.9|223
1664796600000|2022-10-03 11:30:00|28915|28911.4|28916|28912.4|28927|28923.4|28904.5|28900.9|250
1664796900000|2022-10-03 11:35:00|28916.5|28912.9|28932|28928.4|28944.5|28940.9|28913|28909.4|444
1664797200000|2022-10-03 11:40:00|28932.5|28928.9|28922.5|28918.9|28941.5|28937.9|28922.5|28918.9|189
1664797500000|2022-10-03 11:45:00|28922|28918.4|28904.5|28900.9|28941.5|28937.9|28904|28900.4|283
1664797800000|2022-10-03 11:50:00|28905.5|28901.9|28911|28907.4|28917|28913.4|28895.5|28891.9|196
1664798100000|2022-10-03 11:55:00|28911.5|28907.9|28968.5|28964.9|28970.5|28966.9|28907.5|28903.9|636
1664798400000|2022-10-03 12:00:00|28967|28963.4|28971.5|28967.9|28994.5|28990.9|28953.5|28949.9|1126
1664798700000|2022-10-03 12:05:00|28971|28967.4|28976|28972.4|28980|28976.4|28961|28957.4|594
1664799000000|2022-10-03 12:10:00|28975.5|28971.9|28953|28949.4|28975.5|28971.9|28938.5|28934.9|436
1664799300000|2022-10-03 12:15:00|28952.5|28948.9|28940|28936.4|28964|28960.4|28935|28931.4|381
1664799600000|2022-10-03 12:20:00|28940.5|28936.9|28976.5|28972.9|28980|28976.4|28937.5|28933.9|514
1664799900000|2022-10-03 12:25:00|28976|28972.4|28972.5|28968.9|28979.5|28975.9|28970|28966.4|379
1664800200000|2022-10-03 12:30:00|28973.5|28969.9|29020.5|29016.9|29030.5|29026.9|28960.5|28956.9|1361
1664800500000|2022-10-03 12:35:00|29021|29017.4|29005.5|29001.9|29021.5|29017.9|28999.5|28995.9|484
1664800800000|2022-10-03 12:40:00|29007|29003.4|29030.5|29026.9|29036|29032.4|29003.5|28999.9|526
1664801100000|2022-10-03 12:45:00|29031.5|29027.9|29066.5|29062.9|29073|29069.4|29027.5|29023.9|1368
1664801400000|2022-10-03 12:50:00|29067.5|29063.9|29070.5|29066.9|29093|29089.4|29065|29061.4|1035
1664801700000|2022-10-03 12:55:00|29069.5|29065.9|29060|29056.4|29079|29075.4|29057.5|29053.9|560
1664802000000|2022-10-03 13:00:00|29060.5|29056.9|29080.5|29076.9|29082|29078.4|29056|29052.4|428
1664802300000|2022-10-03 13:05:00|29080|29076.4|29080.5|29076.9|29090.5|29086.9|29063.5|29059.9|570
1664802600000|2022-10-03 13:10:00|29080|29076.4|29109|29105.4|29114|29110.4|29073|29069.4|824
1664802900000|2022-10-03 13:15:00|29110|29106.4|29115.5|29111.9|29129|29125.4|29098.5|29094.9|1203
1664803200000|2022-10-03 13:20:00|29116|29112.4|29094.5|29090.9|29120|29116.4|29094.5|29090.9|600
1664803500000|2022-10-03 13:25:00|29095|29091.4|29068.5|29064.9|29098.5|29094.9|29067.5|29063.9|1698
1664803800000|2022-10-03 13:30:00|29067.9|29065.5|29018.9|29016.5|29084.9|29082.5|29005.9|29003.5|6766
1664804100000|2022-10-03 13:35:00|29019.4|29017|28989.9|28987.5|29020.4|29018|28973.9|28971.5|4412
1664804400000|2022-10-03 13:40:00|28991.9|28989.5|29038.9|29036.5|29045.9|29043.5|28955.4|28953|3080
1664804700000|2022-10-03 13:45:00|29036.9|29034.5|29080.9|29078.5|29102.4|29100|29029.9|29027.5|3617
1664805000000|2022-10-03 13:50:00|29081.4|29079|29040.4|29038|29091.4|29089|29013.4|29011|2690
1664805300000|2022-10-03 13:55:00|29040.9|29038.5|29024.4|29022|29057.9|29055.5|28988.9|28986.5|1981
1664805600000|2022-10-03 14:00:00|29025.9|29023.5|29165.9|29163.5|29192.4|29190|29025.9|29023.5|6240
1664805900000|2022-10-03 14:05:00|29165.4|29163|29251.9|29249.5|29279.9|29277.5|29162.4|29160|3990
1664806200000|2022-10-03 14:10:00|29250|29247.6|29255|29252.6|29278|29275.6|29235|29232.6|2942
1664806500000|2022-10-03 14:15:00|29254.5|29252.1|29280|29277.6|29292|29289.6|29240.5|29238.1|2715
1664806800000|2022-10-03 14:20:00|29279.5|29277.1|29326.5|29324.1|29327|29324.6|29279|29276.6|2399
1664807100000|2022-10-03 14:25:00|29328.5|29326.1|29330|29327.6|29370|29367.6|29317.5|29315.1|2637
1664807400000|2022-10-03 14:30:00|29331|29328.6|29338|29335.6|29355|29352.6|29324.5|29322.1|1950
1664807700000|2022-10-03 14:35:00|29337.5|29335.1|29319|29316.6|29352|29349.6|29299.5|29297.1|2669
1664808000000|2022-10-03 14:40:00|29318|29315.6|29331.5|29329.1|29337|29334.6|29303|29300.6|1823
1664808300000|2022-10-03 14:45:00|29331|29328.6|29372|29369.6|29383.5|29381.1|29330.5|29328.1|1921
1664808600000|2022-10-03 14:50:00|29372.5|29370.1|29377.5|29375.1|29382.5|29380.1|29354|29351.6|1742
1664808900000|2022-10-03 14:55:00|29378|29375.6|29349.5|29347.1|29401.5|29399.1|29348|29345.6|2086
1664809200000|2022-10-03 15:00:00|29349|29346.6|29338|29335.6|29360.5|29358.1|29334.5|29332.1|1634
1664809500000|2022-10-03 15:05:00|29338.5|29336.1|29410.5|29408.1|29411|29408.6|29329.5|29327.1|1423
1664809800000|2022-10-03 15:10:00|29411|29408.6|29397|29394.6|29433.5|29431.1|29381|29378.6|1656
1664810100000|2022-10-03 15:15:00|29396.5|29394.1|29382|29379.6|29417.5|29415.1|29377.5|29375.1|844
1664810400000|2022-10-03 15:20:00|29381.5|29379.1|29399|29396.6|29402.5|29400.1|29366.5|29364.1|1191
1664810700000|2022-10-03 15:25:00|29399.5|29397.1|29393|29390.6|29402.5|29400.1|29369.5|29367.1|836
1664811000000|2022-10-03 15:30:00|29393.5|29391.1|29380.5|29378.1|29409.5|29407.1|29371.5|29369.1|1137
1664811300000|2022-10-03 15:35:00|29380|29377.6|29351|29348.6|29383|29380.6|29326.5|29324.1|1400
1664811600000|2022-10-03 15:40:00|29351.5|29349.1|29315|29312.6|29355.5|29353.1|29309|29306.6|1157
1664811900000|2022-10-03 15:45:00|29314.5|29312.1|29341|29338.6|29345|29342.6|29304|29301.6|958
1664812200000|2022-10-03 15:50:00|29340.5|29338.1|29329|29326.6|29357|29354.6|29329|29326.6|681
1664812500000|2022-10-03 15:55:00|29328.5|29326.1|29314|29311.6|29341.5|29339.1|29298.5|29296.1|920
1664812800000|2022-10-03 16:00:00|29315|29312.6|29350|29347.6|29357|29354.6|29310.5|29308.1|789
1664813100000|2022-10-03 16:05:00|29349|29346.6|29379.5|29377.1|29385|29382.6|29340|29337.6|1068
1664813400000|2022-10-03 16:10:00|29379|29376.6|29372.5|29370.1|29401|29398.6|29369.5|29367.1|1074
1664813700000|2022-10-03 16:15:00|29370.5|29368.1|29357|29354.6|29376.5|29374.1|29342.5|29340.1|694
1664814000000|2022-10-03 16:20:00|29357.5|29355.1|29354|29351.6|29359.5|29357.1|29314.5|29312.1|1238
1664814300000|2022-10-03 16:25:00|29353.5|29351.1|29299.5|29297.1|29369|29366.6|29294.5|29292.1|1242
1664814600000|2022-10-03 16:30:00|29300.5|29298.1|29326|29323.6|29330|29327.6|29274|29271.6|1239
1664814900000|2022-10-03 16:35:00|29326.5|29324.1|29333.5|29331.1|29338.5|29336.1|29296|29293.6|826
1664815200000|2022-10-03 16:40:00|29333|29330.6|29334.6|29332.2|29342.6|29340.2|29312.6|29310.2|732
1664815500000|2022-10-03 16:45:00|29335.1|29332.7|29326.1|29323.7|29341.6|29339.2|29315.6|29313.2|585
1664815800000|2022-10-03 16:50:00|29325.6|29323.2|29308.6|29306.2|29331.1|29328.7|29282.6|29280.2|1220
1664816100000|2022-10-03 16:55:00|29309.1|29306.7|29343.1|29340.7|29344.6|29342.2|29291.6|29289.2|752
1664816400000|2022-10-03 17:00:00|29343.6|29341.2|29348.1|29345.7|29365.6|29363.2|29331.6|29329.2|1167
1664816700000|2022-10-03 17:05:00|29347.6|29345.2|29384.1|29381.7|29389.6|29387.2|29337.1|29334.7|1125
1664817000000|2022-10-03 17:10:00|29383.6|29381.2|29376.1|29373.7|29385.6|29383.2|29358.6|29356.2|977
1664817300000|2022-10-03 17:15:00|29376.6|29374.2|29368.1|29365.7|29384.6|29382.2|29362.6|29360.2|466
1664817600000|2022-10-03 17:20:00|29367.6|29365.2|29421.1|29418.7|29433.6|29431.2|29365.6|29363.2|1373
1664817900000|2022-10-03 17:25:00|29420.6|29418.2|29408.1|29405.7|29436.6|29434.2|29397.6|29395.2|923
1664818200000|2022-10-03 17:30:00|29408.6|29406.2|29460.6|29458.2|29462.6|29460.2|29403.6|29401.2|1614
1664818500000|2022-10-03 17:35:00|29461.1|29458.7|29436.6|29434.2|29461.1|29458.7|29430.6|29428.2|1045
1664818800000|2022-10-03 17:40:00|29437.6|29435.2|29446.6|29444.2|29456.6|29454.2|29436.6|29434.2|646
1664819100000|2022-10-03 17:45:00|29446.1|29443.7|29457.6|29455.2|29474.1|29471.7|29445.1|29442.7|1475
1664819400000|2022-10-03 17:50:00|29457.1|29454.7|29434.1|29431.7|29457.1|29454.7|29431.1|29428.7|637
1664819700000|2022-10-03 17:55:00|29433.6|29431.2|29432.1|29429.7|29439.6|29437.2|29423.1|29420.7|526
1664820000000|2022-10-03 18:00:00|29431.6|29429.2|29462.1|29459.7|29463.6|29461.2|29430.6|29428.2|849
1664820300000|2022-10-03 18:05:00|29462.6|29460.2|29475.6|29473.2|29492.6|29490.2|29460.1|29457.7|1325
1664820600000|2022-10-03 18:10:00|29476.1|29473.7|29502.1|29499.7|29507.6|29505.2|29474.6|29472.2|1148
1664820900000|2022-10-03 18:15:00|29501.6|29499.2|29510.6|29508.2|29520.6|29518.2|29493.6|29491.2|1112
1664821200000|2022-10-03 18:20:00|29511.1|29508.7|29527.1|29524.7|29536.6|29534.2|29509.1|29506.7|1138
1664821500000|2022-10-03 18:25:00|29526.6|29524.2|29565.1|29562.7|29572.1|29569.7|29516.6|29514.2|1471
1664821800000|2022-10-03 18:30:00|29565.6|29563.2|29569.6|29567.2|29575.1|29572.7|29555.6|29553.2|918
1664822100000|2022-10-03 18:35:00|29570.1|29567.7|29577.1|29574.7|29583.6|29581.2|29564.6|29562.2|946
1664822400000|2022-10-03 18:40:00|29577.6|29575.2|29605.6|29603.2|29606.6|29604.2|29574.6|29572.2|906
1664822700000|2022-10-03 18:45:00|29604.6|29602.2|29598.6|29596.2|29615.6|29613.2|29588.6|29586.2|1313
1664823000000|2022-10-03 18:50:00|29598.1|29595.7|29621.6|29619.2|29625.1|29622.7|29597.1|29594.7|1164
1664823300000|2022-10-03 18:55:00|29622.1|29619.7|29621.1|29618.7|29647.6|29645.2|29612.6|29610.2|1691
1664823600000|2022-10-03 19:00:00|29621.6|29619.2|29603.6|29601.2|29624.6|29622.2|29593.6|29591.2|1109
1664823900000|2022-10-03 19:05:00|29602.6|29600.2|29616.6|29614.2|29629.6|29627.2|29602.6|29600.2|685
1664824200000|2022-10-03 19:10:00|29617.6|29615.2|29587.1|29584.7|29617.6|29615.2|29575.6|29573.2|1111
1664824500000|2022-10-03 19:15:00|29586.6|29584.2|29577.6|29575.2|29587.1|29584.7|29548.1|29545.7|1244
1664824800000|2022-10-03 19:20:00|29579.4|29577|29598.4|29596|29600.4|29598|29575.4|29573|938
1664825100000|2022-10-03 19:25:00|29597.9|29595.5|29601.4|29599|29616.4|29614|29594.4|29592|761
1664825400000|2022-10-03 19:30:00|29600.4|29598|29578.9|29576.5|29619.4|29617|29572.9|29570.5|1263
1664825700000|2022-10-03 19:35:00|29577.9|29575.5|29576.4|29574|29596.9|29594.5|29565.9|29563.5|968
1664826000000|2022-10-03 19:40:00|29575.9|29573.5|29544.4|29542|29579.4|29577|29538.4|29536|1335
1664826300000|2022-10-03 19:45:00|29544.9|29542.5|29535.4|29533|29565.4|29563|29520.9|29518.5|1690
1664826600000|2022-10-03 19:50:00|29534.9|29532.5|29512.9|29510.5|29545.9|29543.5|29486.4|29484|3691
1664826900000|2022-10-03 19:55:00|29513.9|29511.5|29495.9|29493.5|29514.4|29512|29457.9|29455.5|6179
1664827200000|2022-10-03 20:00:00|29493.9|29491.5|29517.6|29512.8|29525.6|29520.8|29491.1|29486.3|2060
1664827500000|2022-10-03 20:05:00|29518.1|29513.3|29510.1|29505.3|29528.6|29523.8|29506.6|29501.8|408
1664827800000|2022-10-03 20:10:00|29510.6|29505.8|29508.6|29503.8|29528.6|29523.8|29502.1|29497.3|571
1664828100000|2022-10-03 20:15:00|29509.1|29504.3|29511.6|29506.8|29525.1|29520.3|29508.6|29503.8|272
1664828400000|2022-10-03 20:20:00|29511.1|29506.3|29514.1|29509.3|29515.6|29510.8|29509.1|29504.3|140
1664828700000|2022-10-03 20:25:00|29516.6|29511.8|29525.1|29520.3|29525.6|29520.8|29512.6|29507.8|186
1664829000000|2022-10-03 20:30:00|29524.6|29519.8|29524.6|29519.8|29530.1|29525.3|29520.6|29515.8|117
1664829300000|2022-10-03 20:35:00|29524.1|29519.3|29523.6|29518.8|29529.1|29524.3|29517.1|29512.3|77
1664829600000|2022-10-03 20:40:00|29523.1|29518.3|29513.6|29508.8|29524.6|29519.8|29513.6|29508.8|75
1664829900000|2022-10-03 20:45:00|29512.6|29507.8|29511.1|29506.3|29516.6|29511.8|29509.6|29504.8|87
1664830200000|2022-10-03 20:50:00|29510.6|29505.8|29507.6|29502.8|29511.1|29506.3|29506.1|29501.3|102
1664830500000|2022-10-03 20:55:00|29507.1|29502.3|29508.3|29498.5|29508.3|29503.3|29501.1|29495.3|159
1664830800000|2022-10-03 21:00:00|29508.6|29498.8|29505|29495.2|29509.9|29500.1|29501.2|29491.4|0
1664831100000|2022-10-03 21:05:00|29505.9|29496.1|29505.9|29496.1|29507.2|29497.4|29504.4|29494.6|0
1664831400000|2022-10-03 21:10:00|29505.4|29495.6|29507.8|29498|29508.7|29498.9|29505|29495.2|0
1664831700000|2022-10-03 21:15:00|29508.5|29498.7|29506.5|29496.7|29509.5|29499.7|29504.9|29495.1|0
1664832000000|2022-10-03 21:20:00|29506.6|29496.8|29508|29498.2|29509.4|29499.6|29505.9|29496.1|0
1664832300000|2022-10-03 21:25:00|29508.3|29498.5|29511.4|29501.6|29514.3|29504.5|29508.3|29498.5|0
1664832600000|2022-10-03 21:30:00|29512.2|29502.4|29514.6|29504.8|29514.6|29504.8|29512.2|29502.4|0
1664832900000|2022-10-03 21:35:00|29514.9|29505.1|29508.4|29498.6|29514.9|29505.1|29507|29497.2|0
1664833200000|2022-10-03 21:40:00|29509.9|29500.1|29511.5|29501.7|29512.1|29502.3|29506.6|29496.8|0
1664833500000|2022-10-03 21:45:00|29511.6|29501.8|29516.2|29506.4|29516.2|29506.4|29509.8|29500|0
1664833800000|2022-10-03 21:50:00|29517.1|29507.3|29515.5|29505.7|29517.1|29507.3|29513.9|29504.1|0
1664834100000|2022-10-03 21:55:00|29515.6|29505.8|29523.6|29513.8|29523.6|29513.8|29515.6|29505.8|0
1664834400000|2022-10-03 22:00:00|29522.6|29517.8|29529.1|29524.3|29548.1|29543.3|29513.6|29508.8|246
1664834700000|2022-10-03 22:05:00|29528.6|29523.8|29536.1|29531.3|29538.1|29533.3|29526.6|29521.8|68
1664835000000|2022-10-03 22:10:00|29536.6|29531.8|29526.1|29521.3|29540.6|29535.8|29526.1|29521.3|60
1664835300000|2022-10-03 22:15:00|29525.1|29520.3|29512.6|29507.8|29527.1|29522.3|29512.6|29507.8|84
1664835600000|2022-10-03 22:20:00|29513.6|29508.8|29512.6|29507.8|29517.1|29512.3|29507.1|29502.3|76
1664835900000|2022-10-03 22:25:00|29512.1|29507.3|29493.1|29488.3|29515.6|29510.8|29490.1|29485.3|92
1664836200000|2022-10-03 22:30:00|29493.6|29488.8|29459.1|29454.3|29496.6|29491.8|29450.6|29445.8|248
1664836500000|2022-10-03 22:35:00|29458.6|29453.8|29450.1|29445.3|29468.6|29463.8|29447.6|29442.8|207
1664836800000|2022-10-03 22:40:00|29451.1|29446.3|29482.6|29477.8|29487.1|29482.3|29450.6|29445.8|196
1664837100000|2022-10-03 22:45:00|29482.1|29477.3|29468.1|29463.3|29489.1|29484.3|29466.1|29461.3|99
1664837400000|2022-10-03 22:50:00|29468.6|29463.8|29476.1|29471.3|29476.6|29471.8|29468.6|29463.8|53
1664837700000|2022-10-03 22:55:00|29476.6|29471.8|29475.1|29470.3|29489.6|29484.8|29471.6|29466.8|92
1664838000000|2022-10-03 23:00:00|29475.6|29470.8|29501.1|29496.3|29503.1|29498.3|29471.6|29466.8|225
1664838300000|2022-10-03 23:05:00|29501.6|29496.8|29501.6|29496.8|29505.6|29500.8|29489.6|29484.8|92
1664838600000|2022-10-03 23:10:00|29502.1|29497.3|29501.1|29496.3|29509.6|29504.8|29489.1|29484.3|102
1664838900000|2022-10-03 23:15:00|29500.6|29495.8|29523.6|29518.8|29523.6|29518.8|29500.6|29495.8|138
1664839200000|2022-10-03 23:20:00|29523.1|29518.3|29537.6|29532.8|29546.1|29541.3|29519.1|29514.3|266
1664839500000|2022-10-03 23:25:00|29537.1|29532.3|29537.6|29532.8|29544.1|29539.3|29529.1|29524.3|121
1664839800000|2022-10-03 23:30:00|29537.1|29532.3|29530.1|29525.3|29552.6|29547.8|29528.1|29523.3|203
1664840100000|2022-10-03 23:35:00|29529.6|29524.8|29525.1|29520.3|29533.1|29528.3|29520.6|29515.8|72
1664840400000|2022-10-03 23:40:00|29526.1|29521.3|29531.1|29526.3|29546.1|29541.3|29517.6|29512.8|90
1664840700000|2022-10-03 23:45:00|29531.6|29526.8|29557.1|29552.3|29558.6|29553.8|29523.6|29518.8|88
1664841000000|2022-10-03 23:50:00|29557.6|29552.8|29543.1|29538.3|29562.6|29557.8|29537.1|29532.3|138
1664841300000|2022-10-03 23:55:00|29543.6|29538.8|29561.6|29556.8|29562.6|29557.8|29541.6|29536.8|97
1664841600000|2022-10-04 00:00:00|29562.6|29557.8|29557.1|29552.3|29564.6|29559.8|29543.6|29538.8|150
1664841900000|2022-10-04 00:05:00|29557.6|29552.8|29577.6|29572.8|29581.6|29576.8|29557.6|29552.8|246
1664842200000|2022-10-04 00:10:00|29578.1|29573.3|29598.6|29593.8|29599.1|29594.3|29571.1|29566.3|188
1664842500000|2022-10-04 00:15:00|29599.6|29594.8|29632.1|29627.3|29660.1|29655.3|29595.6|29590.8|1061
1664842800000|2022-10-04 00:20:00|29632.6|29627.8|29616.1|29611.3|29639.6|29634.8|29612.1|29607.3|220
1664843100000|2022-10-04 00:25:00|29616.6|29611.8|29622.1|29617.3|29629.6|29624.8|29610.1|29605.3|140
1664843400000|2022-10-04 00:30:00|29622.6|29617.8|29617.6|29612.8|29628.6|29623.8|29617.1|29612.3|159
1664843700000|2022-10-04 00:35:00|29618.1|29613.3|29605.1|29600.3|29618.6|29613.8|29602.6|29597.8|137
1664844000000|2022-10-04 00:40:00|29605.6|29600.8|29599.6|29594.8|29612.1|29607.3|29593.6|29588.8|137
1664844300000|2022-10-04 00:45:00|29599.1|29594.3|29603.1|29598.3|29608.1|29603.3|29594.1|29589.3|113
1664844600000|2022-10-04 00:50:00|29603.6|29598.8|29612.6|29607.8|29613.1|29608.3|29595.1|29590.3|215
1664844900000|2022-10-04 00:55:00|29613.1|29608.3|29628.1|29623.3|29631.6|29626.8|29612.6|29607.8|195
1664845200000|2022-10-04 01:00:00|29627.6|29622.8|29622.6|29617.8|29629.1|29624.3|29618.1|29613.3|120
1664845500000|2022-10-04 01:05:00|29623.1|29618.3|29626.1|29621.3|29628.1|29623.3|29619.1|29614.3|54
1664845800000|2022-10-04 01:10:00|29625.6|29620.8|29608.1|29603.3|29628.6|29623.8|29605.6|29600.8|103
1664846100000|2022-10-04 01:15:00|29608.6|29603.8|29622.1|29617.3|29628.1|29623.3|29604.1|29599.3|96
1664846400000|2022-10-04 01:20:00|29623.1|29618.3|29602.1|29597.3|29629.1|29624.3|29600.6|29595.8|129
1664846700000|2022-10-04 01:25:00|29602.6|29597.8|29616.6|29611.8|29618.6|29613.8|29602.1|29597.3|54
1664847000000|2022-10-04 01:30:00|29617.1|29612.3|29607.1|29602.3|29633.1|29628.3|29604.6|29599.8|142
1664847300000|2022-10-04 01:35:00|29607.6|29602.8|29614.1|29609.3|29617.1|29612.3|29605.1|29600.3|59
1664847600000|2022-10-04 01:40:00|29613.6|29608.8|29610.6|29605.8|29613.6|29608.8|29606.6|29601.8|38
1664847900000|2022-10-04 01:45:00|29610.1|29605.3|29616.1|29611.3|29620.1|29615.3|29607.1|29602.3|36
1664848200000|2022-10-04 01:50:00|29616.6|29611.8|29611.1|29606.3|29619.6|29614.8|29604.1|29599.3|47
1664848500000|2022-10-04 01:55:00|29610.6|29605.8|29582.6|29577.8|29613.6|29608.8|29581.6|29576.8|130
1664848800000|2022-10-04 02:00:00|29583.1|29578.3|29586.6|29581.8|29594.1|29589.3|29579.1|29574.3|82
1664849100000|2022-10-04 02:05:00|29585.1|29580.3|29549.1|29544.3|29587.1|29582.3|29549.1|29544.3|132
1664849400000|2022-10-04 02:10:00|29549.6|29544.8|29559.6|29554.8|29567.6|29562.8|29549.1|29544.3|96
1664849700000|2022-10-04 02:15:00|29559.1|29554.3|29563.6|29558.8|29568.1|29563.3|29548.6|29543.8|124
1664850000000|2022-10-04 02:20:00|29563.1|29558.3|29560.1|29555.3|29567.1|29562.3|29555.6|29550.8|77
1664850300000|2022-10-04 02:25:00|29560.6|29555.8|29578.6|29573.8|29584.6|29579.8|29559.6|29554.8|77
1664850600000|2022-10-04 02:30:00|29581.1|29576.3|29593.6|29588.8|29593.6|29588.8|29577.1|29572.3|108
1664850900000|2022-10-04 02:35:00|29593.1|29588.3|29593.6|29588.8|29594.1|29589.3|29586.6|29581.8|50
1664851200000|2022-10-04 02:40:00|29593.1|29588.3|29594.6|29589.8|29601.1|29596.3|29590.1|29585.3|103
1664851500000|2022-10-04 02:45:00|29595.1|29590.3|29574.1|29569.3|29595.1|29590.3|29573.1|29568.3|73
1664851800000|2022-10-04 02:50:00|29573.6|29568.8|29608.6|29603.8|29614.1|29609.3|29573.1|29568.3|255
1664852100000|2022-10-04 02:55:00|29609.1|29604.3|29616.6|29611.8|29617.1|29612.3|29606.6|29601.8|75
1664852400000|2022-10-04 03:00:00|29617.1|29612.3|29612.6|29607.8|29618.6|29613.8|29609.1|29604.3|102
1664852700000|2022-10-04 03:05:00|29613.6|29608.8|29601.1|29596.3|29614.6|29609.8|29598.6|29593.8|84
1664853000000|2022-10-04 03:10:00|29600.6|29595.8|29610.6|29605.8|29612.6|29607.8|29599.6|29594.8|81
1664853300000|2022-10-04 03:15:00|29612.6|29607.8|29625.6|29620.8|29626.6|29621.8|29612.1|29607.3|169
1664853600000|2022-10-04 03:20:00|29625.1|29620.3|29628.6|29623.8|29628.6|29623.8|29615.6|29610.8|101
1664853900000|2022-10-04 03:25:00|29627.1|29622.3|29625.6|29620.8|29630.1|29625.3|29625.6|29620.8|102
1664854200000|2022-10-04 03:30:00|29626.1|29621.3|29649.6|29644.8|29649.6|29644.8|29626.1|29621.3|443
1664854500000|2022-10-04 03:35:00|29650.1|29645.3|29659.6|29654.8|29667.1|29662.3|29646.1|29641.3|250
1664854800000|2022-10-04 03:40:00|29659.1|29654.3|29689.1|29684.3|29705.6|29700.8|29657.1|29652.3|602
1664855100000|2022-10-04 03:45:00|29688.6|29683.8|29676.1|29671.3|29698.1|29693.3|29671.6|29666.8|196
1664855400000|2022-10-04 03:50:00|29676.6|29671.8|29695.6|29690.8|29695.6|29690.8|29676.1|29671.3|72
1664855700000|2022-10-04 03:55:00|29696.6|29691.8|29699.6|29694.8|29702.6|29697.8|29687.1|29682.3|113
1664856000000|2022-10-04 04:00:00|29700.1|29695.3|29690.1|29685.3|29711.6|29706.8|29690.1|29685.3|152
1664856300000|2022-10-04 04:05:00|29690.6|29685.8|29681.6|29676.8|29693.6|29688.8|29676.1|29671.3|143
1664856600000|2022-10-04 04:10:00|29682.1|29677.3|29683.1|29678.3|29683.6|29678.8|29670.6|29665.8|115
1664856900000|2022-10-04 04:15:00|29682.6|29677.8|29682.6|29677.8|29688.6|29683.8|29679.1|29674.3|53
1664857200000|2022-10-04 04:20:00|29682.1|29677.3|29691.1|29686.3|29694.6|29689.8|29678.6|29673.8|54
1664857500000|2022-10-04 04:25:00|29691.6|29686.8|29689.1|29684.3|29697.6|29692.8|29684.1|29679.3|76
1664857800000|2022-10-04 04:30:00|29689.6|29684.8|29719.6|29714.8|29728.1|29723.3|29688.6|29683.8|309
1664858100000|2022-10-04 04:35:00|29719.1|29714.3|29750.1|29745.3|29756.1|29751.3|29717.6|29712.8|460
1664858400000|2022-10-04 04:40:00|29749.6|29744.8|29733.1|29728.3|29751.1|29746.3|29731.6|29726.8|106
1664858700000|2022-10-04 04:45:00|29730.1|29725.3|29729.6|29724.8|29736.6|29731.8|29728.1|29723.3|138
1664859000000|2022-10-04 04:50:00|29730.1|29725.3|29736.6|29731.8|29740.6|29735.8|29725.6|29720.8|104
1664859300000|2022-10-04 04:55:00|29737.1|29732.3|29721.1|29716.3|29737.1|29732.3|29721.1|29716.3|163
1664859600000|2022-10-04 05:00:00|29721.6|29716.8|29721.6|29716.8|29728.1|29723.3|29712.1|29707.3|88
1664859900000|2022-10-04 05:05:00|29722.1|29717.3|29730.1|29725.3|29731.6|29726.8|29714.6|29709.8|75
1664860200000|2022-10-04 05:10:00|29729.6|29724.8|29743.6|29738.8|29745.6|29740.8|29728.6|29723.8|155
1664860500000|2022-10-04 05:15:00|29744.1|29739.3|29727.6|29722.8|29749.1|29744.3|29727.1|29722.3|112
1664860800000|2022-10-04 05:20:00|29729.6|29724.8|29714.6|29709.8|29729.6|29724.8|29711.1|29706.3|107
1664861100000|2022-10-04 05:25:00|29714.1|29709.3|29713.1|29708.3|29717.6|29712.8|29711.1|29706.3|76
1664861400000|2022-10-04 05:30:00|29712.6|29707.8|29707.1|29702.3|29718.6|29713.8|29699.1|29694.3|109
1664861700000|2022-10-04 05:35:00|29707.6|29702.8|29716.1|29711.3|29716.6|29711.8|29706.6|29701.8|130
1664862000000|2022-10-04 05:40:00|29715.6|29710.8|29729.6|29724.8|29730.1|29725.3|29713.1|29708.3|210
1664862300000|2022-10-04 05:45:00|29730.1|29725.3|29751.1|29746.3|29751.1|29746.3|29728.1|29723.3|190
1664862600000|2022-10-04 05:50:00|29752.1|29747.3|29740.6|29735.8|29752.6|29747.8|29738.6|29733.8|183
1664862900000|2022-10-04 05:55:00|29741.1|29736.3|29738.6|29733.8|29743.6|29738.8|29728.6|29723.8|96
1664863200000|2022-10-04 06:00:00|29738|29734.4|29726|29722.4|29741.5|29737.9|29715|29711.4|260
1664863500000|2022-10-04 06:05:00|29726.5|29722.9|29723|29719.4|29753.5|29749.9|29719|29715.4|196
1664863800000|2022-10-04 06:10:00|29723.5|29719.9|29724.5|29720.9|29735|29731.4|29719|29715.4|99
1664864100000|2022-10-04 06:15:00|29724|29720.4|29720|29716.4|29742.5|29738.9|29718|29714.4|125
1664864400000|2022-10-04 06:20:00|29719.5|29715.9|29741.5|29737.9|29743.5|29739.9|29713.5|29709.9|156
1664864700000|2022-10-04 06:25:00|29741|29737.4|29743.5|29739.9|29744.5|29740.9|29730.5|29726.9|148
1664865000000|2022-10-04 06:30:00|29743|29739.4|29765.5|29761.9|29776.5|29772.9|29740|29736.4|438
1664865300000|2022-10-04 06:35:00|29765|29761.4|29762.5|29758.9|29766|29762.4|29748|29744.4|154
1664865600000|2022-10-04 06:40:00|29763|29759.4|29757|29753.4|29769.5|29765.9|29748|29744.4|125
1664865900000|2022-10-04 06:45:00|29757.5|29753.9|29774.5|29770.9|29783.5|29779.9|29757.5|29753.9|230
1664866200000|2022-10-04 06:50:00|29774|29770.4|29777.5|29773.9|29780|29776.4|29752.5|29748.9|130
1664866500000|2022-10-04 06:55:00|29776.5|29772.9|29776|29772.4|29783|29779.4|29764|29760.4|241
1664866800000|2022-10-04 07:00:00|29776.5|29772.9|29750|29746.4|29781|29777.4|29740|29736.4|613
1664867100000|2022-10-04 07:05:00|29752|29748.4|29801|29797.4|29818.5|29814.9|29746.5|29742.9|584
1664867400000|2022-10-04 07:10:00|29801.5|29797.9|29813|29809.4|29813.5|29809.9|29778|29774.4|419
1664867700000|2022-10-04 07:15:00|29813.5|29809.9|29842|29838.4|29845|29841.4|29803|29799.4|682
1664868000000|2022-10-04 07:20:00|29842.5|29838.9|29846|29842.4|29855|29851.4|29835.5|29831.9|633
1664868300000|2022-10-04 07:25:00|29845.5|29841.9|29817.5|29813.9|29854.5|29850.9|29816|29812.4|379
1664868600000|2022-10-04 07:30:00|29816.5|29812.9|29838.5|29834.9|29848|29844.4|29805.5|29801.9|311
1664868900000|2022-10-04 07:35:00|29839|29835.4|29861.5|29857.9|29876.5|29872.9|29838.5|29834.9|550
1664869200000|2022-10-04 07:40:00|29862|29858.4|29844|29840.4|29864|29860.4|29828|29824.4|293
1664869500000|2022-10-04 07:45:00|29844.5|29840.9|29853.5|29849.9|29869|29865.4|29836|29832.4|382
1664869800000|2022-10-04 07:50:00|29853|29849.4|29854|29850.4|29868.5|29864.9|29847|29843.4|174
1664870100000|2022-10-04 07:55:00|29854.5|29850.9|29858.5|29854.9|29861.5|29857.9|29834|29830.4|184
1664870400000|2022-10-04 08:00:00|29859|29855.4|29860.5|29856.9|29866.5|29862.9|29845.5|29841.9|762
1664870700000|2022-10-04 08:05:00|29860|29856.4|29858|29854.4|29869|29865.4|29848|29844.4|395
1664871000000|2022-10-04 08:10:00|29858.5|29854.9|29857.5|29853.9|29867|29863.4|29852|29848.4|317
1664871300000|2022-10-04 08:15:00|29858|29854.4|29855.5|29851.9|29864|29860.4|29845|29841.4|266
1664871600000|2022-10-04 08:20:00|29856|29852.4|29840.5|29836.9|29862.5|29858.9|29837.5|29833.9|390
1664871900000|2022-10-04 08:25:00|29841|29837.4|29847.5|29843.9|29854.5|29850.9|29830|29826.4|156
1664872200000|2022-10-04 08:30:00|29848|29844.4|29853|29849.4|29855|29851.4|29834|29830.4|353
1664872500000|2022-10-04 08:35:00|29853.5|29849.9|29858|29854.4|29860.5|29856.9|29840.5|29836.9|153
1664872800000|2022-10-04 08:40:00|29857.5|29853.9|29828.5|29824.9|29868.5|29864.9|29823|29819.4|394
1664873100000|2022-10-04 08:45:00|29828|29824.4|29850.5|29846.9|29854|29850.4|29823|29819.4|248
1664873400000|2022-10-04 08:50:00|29851|29847.4|29838.5|29834.9|29856.5|29852.9|29832|29828.4|147
1664873700000|2022-10-04 08:55:00|29839|29835.4|29854.5|29850.9|29858|29854.4|29828.5|29824.9|245
1664874000000|2022-10-04 09:00:00|29855|29851.4|29841|29837.4|29866|29862.4|29840.5|29836.9|215
1664874300000|2022-10-04 09:05:00|29840.5|29836.9|29806.5|29802.9|29850.5|29846.9|29801|29797.4|410
1664874600000|2022-10-04 09:10:00|29807|29803.4|29781.5|29777.9|29811.5|29807.9|29774.5|29770.9|545
1664874900000|2022-10-04 09:15:00|29781|29777.4|29802.5|29798.9|29808|29804.4|29779.5|29775.9|151
1664875200000|2022-10-04 09:20:00|29802|29798.4|29809.5|29805.9|29810|29806.4|29793|29789.4|144
1664875500000|2022-10-04 09:25:00|29810|29806.4|29844|29840.4|29849.5|29845.9|29808|29804.4|265
1664875800000|2022-10-04 09:30:00|29843.5|29839.9|29814.5|29810.9|29845.5|29841.9|29786.5|29782.9|264
1664876100000|2022-10-04 09:35:00|29815|29811.4|29825|29821.4|29832|29828.4|29800.5|29796.9|204
1664876400000|2022-10-04 09:40:00|29823|29819.4|29844|29840.4|29849.5|29845.9|29823|29819.4|232
1664876700000|2022-10-04 09:45:00|29843.5|29839.9|29835|29831.4|29844.5|29840.9|29819.5|29815.9|137
1664877000000|2022-10-04 09:50:00|29835.5|29831.9|29861|29857.4|29872.5|29868.9|29834|29830.4|267
1664877300000|2022-10-04 09:55:00|29860.5|29856.9|29869.5|29865.9|29883.5|29879.9|29854|29850.4|571
1664877600000|2022-10-04 10:00:00|29869|29865.4|29867|29863.4|29881|29877.4|29856|29852.4|259
1664877900000|2022-10-04 10:05:00|29866.5|29862.9|29882.5|29878.9|29883|29879.4|29848|29844.4|170
1664878200000|2022-10-04 10:10:00|29882|29878.4|29891.5|29887.9|29912.5|29908.9|29873.5|29869.9|496
1664878500000|2022-10-04 10:15:00|29892|29888.4|29937|29933.4|29940|29936.4|29886.5|29882.9|422
1664878800000|2022-10-04 10:20:00|29935.5|29931.9|29939|29935.4|29940.5|29936.9|29924|29920.4|309
1664879100000|2022-10-04 10:25:00|29938.5|29934.9|29946.5|29942.9|29952.5|29948.9|29924|29920.4|670
1664879400000|2022-10-04 10:30:00|29947|29943.4|29948.5|29944.9|29971|29967.4|29936|29932.4|698
1664879700000|2022-10-04 10:35:00|29948|29944.4|29940.5|29936.9|29958|29954.4|29932|29928.4|229
1664880000000|2022-10-04 10:40:00|29940|29936.4|29946|29942.4|29951|29947.4|29933|29929.4|234
1664880300000|2022-10-04 10:45:00|29946.5|29942.9|29920.5|29916.9|29946.5|29942.9|29916.5|29912.9|314
1664880600000|2022-10-04 10:50:00|29920|29916.4|29911|29907.4|29929|29925.4|29904.5|29900.9|256
1664880900000|2022-10-04 10:55:00|29910.5|29906.9|29905|29901.4|29918.5|29914.9|29891.5|29887.9|342
1664881200000|2022-10-04 11:00:00|29906|29902.4|29881|29877.4|29906|29902.4|29881|29877.4|422
1664881500000|2022-10-04 11:05:00|29881.5|29877.9|29890|29886.4|29897|29893.4|29867|29863.4|390
1664881800000|2022-10-04 11:10:00|29890.5|29886.9|29875.5|29871.9|29898.5|29894.9|29869.5|29865.9|272
1664882100000|2022-10-04 11:15:00|29875|29871.4|29888.5|29884.9|29894.5|29890.9|29869.5|29865.9|269
1664882400000|2022-10-04 11:20:00|29888|29884.4|29861|29857.4|29893|29889.4|29854.5|29850.9|366
1664882700000|2022-10-04 11:25:00|29860|29856.4|29853|29849.4|29863.5|29859.9|29849|29845.4|295
1664883000000|2022-10-04 11:30:00|29852.5|29848.9|29877.5|29873.9|29877.5|29873.9|29851|29847.4|398
1664883300000|2022-10-04 11:35:00|29878|29874.4|29874.5|29870.9|29890|29886.4|29865.5|29861.9|317
1664883600000|2022-10-04 11:40:00|29874|29870.4|29881.5|29877.9|29886|29882.4|29862.5|29858.9|156
1664883900000|2022-10-04 11:45:00|29881|29877.4|29863|29859.4|29890|29886.4|29860.5|29856.9|240
1664884200000|2022-10-04 11:50:00|29866.5|29862.9|29892.5|29888.9|29896|29892.4|29859.5|29855.9|220
1664884500000|2022-10-04 11:55:00|29892|29888.4|29896|29892.4|29899.5|29895.9|29879.5|29875.9|283
1664884800000|2022-10-04 12:00:00|29896.5|29892.9|29908.5|29904.9|29911|29907.4|29881|29877.4|499
1664885100000|2022-10-04 12:05:00|29908|29904.4|29909.5|29905.9|29914.5|29910.9|29899.5|29895.9|327
1664885400000|2022-10-04 12:10:00|29909|29905.4|29901|29897.4|29914|29910.4|29893.5|29889.9|250
1664885700000|2022-10-04 12:15:00|29902|29898.4|29907.5|29903.9|29913.5|29909.9|29899.5|29895.9|291
1664886000000|2022-10-04 12:20:00|29908|29904.4|29879|29875.4|29909|29905.4|29858.5|29854.9|601
1664886300000|2022-10-04 12:25:00|29879.5|29875.9|29878.5|29874.9|29888.5|29884.9|29862|29858.4|264
1664886600000|2022-10-04 12:30:00|29878|29874.4|29869.5|29865.9|29886|29882.4|29861|29857.4|377
1664886900000|2022-10-04 12:35:00|29870|29866.4|29840|29836.4|29888.5|29884.9|29838|29834.4|401
1664887200000|2022-10-04 12:40:00|29839.5|29835.9|29840.5|29836.9|29858|29854.4|29838|29834.4|451
1664887500000|2022-10-04 12:45:00|29840|29836.4|29833|29829.4|29840|29836.4|29822.5|29818.9|613
1664887800000|2022-10-04 12:50:00|29833.5|29829.9|29877.5|29873.9|29877.5|29873.9|29829.5|29825.9|678
1664888100000|2022-10-04 12:55:00|29878|29874.4|29878.5|29874.9|29880|29876.4|29847.5|29843.9|766
1664888400000|2022-10-04 13:00:00|29878|29874.4|29863.5|29859.9|29879.5|29875.9|29856|29852.4|586
1664888700000|2022-10-04 13:05:00|29863|29859.4|29845.5|29841.9|29869|29865.4|29836.5|29832.9|567
1664889000000|2022-10-04 13:10:00|29846|29842.4|29834|29830.4|29848|29844.4|29825.5|29821.9|530
1664889300000|2022-10-04 13:15:00|29834.5|29830.9|29860|29856.4|29866.5|29862.9|29834|29830.4|592
1664889600000|2022-10-04 13:20:00|29860.5|29856.9|29853.5|29849.9|29865.5|29861.9|29844.5|29840.9|504
1664889900000|2022-10-04 13:25:00|29853|29849.4|29867|29863.4|29873|29869.4|29829|29825.4|967
1664890200000|2022-10-04 13:30:00|29866.4|29864|29954.9|29952.5|29967.4|29965|29849.9|29847.5|7111
1664890500000|2022-10-04 13:35:00|29955.9|29953.5|30033.4|30031|30038.4|30036|29946.9|29944.5|4439
1664890800000|2022-10-04 13:40:00|30032.4|30030|30061.9|30059.5|30064.4|30062|30007.4|30005|3041
1664891100000|2022-10-04 13:45:00|30063.4|30061|30115.9|30113.5|30128.4|30126|30055.4|30053|3813
1664891400000|2022-10-04 13:50:00|30114.4|30112|30109.4|30107|30122.4|30120|30080.4|30078|2351
1664891700000|2022-10-04 13:55:00|30109.9|30107.5|30179.9|30177.5|30182.4|30180|30097.9|30095.5|2669
1664892000000|2022-10-04 14:00:00|30180.4|30178|30245.4|30243|30277.4|30275|30180.4|30178|5602
1664892300000|2022-10-04 14:05:00|30244.9|30242.5|30220.9|30218.5|30257.9|30255.5|30176.4|30174|2842
1664892600000|2022-10-04 14:10:00|30221.4|30219|30222.9|30220.5|30241.4|30239|30201.9|30199.5|1762
1664892900000|2022-10-04 14:15:00|30223.4|30221|30213.4|30211|30243.9|30241.5|30212.4|30210|1562
1664893200000|2022-10-04 14:20:00|30212.9|30210.5|30193.4|30191|30213.4|30211|30168.9|30166.5|1548
1664893500000|2022-10-04 14:25:00|30193.9|30191.5|30175.9|30173.5|30223.9|30221.5|30175.4|30173|1341
1664893800000|2022-10-04 14:30:00|30175.4|30173|30229.9|30227.5|30230.9|30228.5|30175.4|30173|1606
1664894100000|2022-10-04 14:35:00|30229.4|30227|30209.2|30206.8|30241.9|30239.5|30201.4|30199|1292
1664894400000|2022-10-04 14:40:00|30208.7|30206.3|30183.7|30181.3|30231.2|30228.8|30172.7|30170.3|1919
1664894700000|2022-10-04 14:45:00|30182.7|30180.3|30183.7|30181.3|30213.7|30211.3|30159.2|30156.8|1699
1664895000000|2022-10-04 14:50:00|30183.2|30180.8|30182.2|30179.8|30195.7|30193.3|30132.2|30129.8|1871
1664895300000|2022-10-04 14:55:00|30181.7|30179.3|30244.7|30242.3|30255.7|30253.3|30180.7|30178.3|1974
1664895600000|2022-10-04 15:00:00|30245.2|30242.8|30250.2|30247.8|30265.2|30262.8|30226.2|30223.8|1394
1664895900000|2022-10-04 15:05:00|30249.7|30247.3|30243.2|30240.8|30266.7|30264.3|30239.7|30237.3|1318
1664896200000|2022-10-04 15:10:00|30241.7|30239.3|30226.2|30223.8|30244.2|30241.8|30194.2|30191.8|1740
1664896500000|2022-10-04 15:15:00|30227.2|30224.8|30254.7|30252.3|30255.7|30253.3|30227.2|30224.8|1047
1664896800000|2022-10-04 15:20:00|30254.2|30251.8|30269.7|30267.3|30276.7|30274.3|30242.2|30239.8|1189
1664897100000|2022-10-04 15:25:00|30270.2|30267.8|30273.2|30270.8|30283.7|30281.3|30259.2|30256.8|924
1664897400000|2022-10-04 15:30:00|30273.7|30271.3|30241.2|30238.8|30295.2|30292.8|30218.2|30215.8|2487
1664897700000|2022-10-04 15:35:00|30242.2|30239.8|30258.7|30256.3|30269.2|30266.8|30241.7|30239.3|923
1664898000000|2022-10-04 15:40:00|30259.2|30256.8|30248.7|30246.3|30265.7|30263.3|30224.2|30221.8|816
1664898300000|2022-10-04 15:45:00|30250.2|30247.8|30228.7|30226.3|30253.7|30251.3|30212.7|30210.3|971
1664898600000|2022-10-04 15:50:00|30229.2|30226.8|30230.2|30227.8|30246.7|30244.3|30225.2|30222.8|702
1664898900000|2022-10-04 15:55:00|30229.2|30226.8|30257.2|30254.8|30257.2|30254.8|30210.7|30208.3|731
1664899200000|2022-10-04 16:00:00|30257.7|30255.3|30250.2|30247.8|30266.7|30264.3|30243.7|30241.3|759
1664899500000|2022-10-04 16:05:00|30249.7|30247.3|30236.2|30233.8|30258.2|30255.8|30224.7|30222.3|1067
1664899800000|2022-10-04 16:10:00|30235.7|30233.3|30260.2|30257.8|30263.7|30261.3|30230.2|30227.8|760
1664900100000|2022-10-04 16:15:00|30261.2|30258.8|30269.2|30266.8|30273.7|30271.3|30257.2|30254.8|954
1664900400000|2022-10-04 16:20:00|30269.7|30267.3|30260.2|30257.8|30271.7|30269.3|30248.2|30245.8|865
1664900700000|2022-10-04 16:25:00|30260.7|30258.3|30293.7|30291.3|30316.2|30313.8|30251.7|30249.3|1886
1664901000000|2022-10-04 16:30:00|30292.2|30289.8|30306.2|30303.8|30315.2|30312.8|30285.7|30283.3|1004
1664901300000|2022-10-04 16:35:00|30305.7|30303.3|30296.2|30293.8|30306.7|30304.3|30289.7|30287.3|759
1664901600000|2022-10-04 16:40:00|30294.6|30292.2|30261.1|30258.7|30294.6|30292.2|30251.6|30249.2|918
1664901900000|2022-10-04 16:45:00|30261.6|30259.2|30208.1|30205.7|30266.1|30263.7|30200.6|30198.2|1329
1664902200000|2022-10-04 16:50:00|30208.6|30206.2|30195.6|30193.2|30216.1|30213.7|30185.1|30182.7|1194
1664902500000|2022-10-04 16:55:00|30196.1|30193.7|30206.6|30204.2|30216.6|30214.2|30180.6|30178.2|1241
1664902800000|2022-10-04 17:00:00|30206.1|30203.7|30196.6|30194.2|30214.1|30211.7|30176.6|30174.2|1134
1664903100000|2022-10-04 17:05:00|30196.1|30193.7|30158.6|30156.2|30199.1|30196.7|30149.1|30146.7|1271
1664903400000|2022-10-04 17:10:00|30158.1|30155.7|30136.6|30134.2|30182.6|30180.2|30134.1|30131.7|1188
1664903700000|2022-10-04 17:15:00|30136.1|30133.7|30080.1|30077.7|30136.6|30134.2|30072.1|30069.7|1894
1664904000000|2022-10-04 17:20:00|30079.6|30077.2|30096.1|30093.7|30112.1|30109.7|30061.6|30059.2|1849
1664904300000|2022-10-04 17:25:00|30096.6|30094.2|30143.6|30141.2|30148.1|30145.7|30096.6|30094.2|1537
1664904600000|2022-10-04 17:30:00|30144.1|30141.7|30136.6|30134.2|30169.1|30166.7|30136.1|30133.7|1201
1664904900000|2022-10-04 17:35:00|30135.6|30133.2|30123.6|30121.2|30147.6|30145.2|30111.1|30108.7|1194
1664905200000|2022-10-04 17:40:00|30121.1|30118.7|30126.6|30124.2|30154.6|30152.2|30113.1|30110.7|878
1664905500000|2022-10-04 17:45:00|30127.1|30124.7|30158.1|30155.7|30170.6|30168.2|30121.1|30118.7|990
1664905800000|2022-10-04 17:50:00|30157.6|30155.2|30194.1|30191.7|30206.6|30204.2|30146.1|30143.7|1674
1664906100000|2022-10-04 17:55:00|30194.6|30192.2|30195.1|30192.7|30226.6|30224.2|30189.6|30187.2|1332
1664906400000|2022-10-04 18:00:00|30196.6|30194.2|30200.6|30198.2|30218.6|30216.2|30190.1|30187.7|1012
1664906700000|2022-10-04 18:05:00|30200.1|30197.7|30209.6|30207.2|30223.1|30220.7|30192.1|30189.7|805
1664907000000|2022-10-04 18:10:00|30210.1|30207.7|30187.1|30184.7|30220.1|30217.7|30177.1|30174.7|929
1664907300000|2022-10-04 18:15:00|30185.6|30183.2|30169.6|30167.2|30208.6|30206.2|30166.6|30164.2|954
1664907600000|2022-10-04 18:20:00|30170.1|30167.7|30203.6|30201.2|30208.1|30205.7|30166.6|30164.2|760
1664907900000|2022-10-04 18:25:00|30203.1|30200.7|30143.1|30140.7|30206.1|30203.7|30140.6|30138.2|857
1664908200000|2022-10-04 18:30:00|30142.6|30140.2|30175.1|30172.7|30196.6|30194.2|30134.1|30131.7|1328
1664908500000|2022-10-04 18:35:00|30175.6|30173.2|30166.6|30164.2|30177.1|30174.7|30149.6|30147.2|806
1664908800000|2022-10-04 18:40:00|30166.1|30163.7|30192.6|30190.2|30193.1|30190.7|30161.1|30158.7|720
1664909100000|2022-10-04 18:45:00|30192.1|30189.7|30250.6|30248.2|30257.1|30254.7|30185.6|30183.2|1606
1664909400000|2022-10-04 18:50:00|30250.1|30247.7|30270.1|30267.7|30280.1|30277.7|30248.6|30246.2|1367
1664909700000|2022-10-04 18:55:00|30269.6|30267.2|30265.6|30263.2|30293.1|30290.7|30262.6|30260.2|1044
1664910000000|2022-10-04 19:00:00|30266.1|30263.7|30243.6|30241.2|30274.6|30272.2|30228.1|30225.7|1388
1664910300000|2022-10-04 19:05:00|30243.1|30240.7|30204.6|30202.2|30244.1|30241.7|30202.1|30199.7|1042
1664910600000|2022-10-04 19:10:00|30205.1|30202.7|30181.6|30179.2|30207.1|30204.7|30138.1|30135.7|1810
1664910900000|2022-10-04 19:15:00|30179.6|30177.2|30173.1|30170.7|30208.6|30206.2|30168.1|30165.7|945
1664911200000|2022-10-04 19:20:00|30174.5|30172.1|30202|30199.6|30205.5|30203.1|30148.5|30146.1|1001
1664911500000|2022-10-04 19:25:00|30202.5|30200.1|30216.5|30214.1|30239.5|30237.1|30193|30190.6|1256
1664911800000|2022-10-04 19:30:00|30214.5|30212.1|30197|30194.6|30215.5|30213.1|30176|30173.6|1166
1664912100000|2022-10-04 19:35:00|30199.5|30197.1|30261|30258.6|30280.5|30278.1|30190|30187.6|2047
1664912400000|2022-10-04 19:40:00|30262|30259.6|30248.5|30246.1|30268|30265.6|30228.5|30226.1|1601
1664912700000|2022-10-04 19:45:00|30248|30245.6|30252|30249.6|30265.5|30263.1|30231|30228.6|1326
1664913000000|2022-10-04 19:50:00|30252.5|30250.1|30305.5|30303.1|30308|30305.6|30252.5|30250.1|2564
1664913300000|2022-10-04 19:55:00|30306|30303.6|30328.5|30326.1|30330|30327.6|30255.5|30253.1|4765
1664913600000|2022-10-04 20:00:00|30321.9|30319.5|30330.6|30325.8|30343.1|30338.3|30295.6|30290.8|2115
1664913900000|2022-10-04 20:05:00|30330.1|30325.3|30309.6|30304.8|30341.1|30336.3|30308.6|30303.8|677
1664914200000|2022-10-04 20:10:00|30310.1|30305.3|30288.1|30283.3|30316.6|30311.8|30284.6|30279.8|1026
1664914500000|2022-10-04 20:15:00|30287.6|30282.8|30287.1|30282.3|30300.1|30295.3|30287.1|30282.3|194
1664914800000|2022-10-04 20:20:00|30287.6|30282.8|30287.1|30282.3|30287.6|30282.8|30279.1|30274.3|84
1664915100000|2022-10-04 20:25:00|30287.6|30282.8|30293.1|30288.3|30301.1|30296.3|30285.1|30280.3|77
1664915400000|2022-10-04 20:30:00|30292.1|30287.3|30296.1|30291.3|30299.1|30294.3|30291.1|30286.3|154
1664915700000|2022-10-04 20:35:00|30295.6|30290.8|30294.1|30289.3|30297.1|30292.3|30290.6|30285.8|88
1664916000000|2022-10-04 20:40:00|30293.6|30288.8|30288.1|30283.3|30297.6|30292.8|30287.6|30282.8|113
1664916300000|2022-10-04 20:45:00|30288.6|30283.8|30282.6|30277.8|30291.1|30286.3|30278.6|30273.8|110
1664916600000|2022-10-04 20:50:00|30282.1|30277.3|30292.1|30287.3|30297.6|30292.8|30280.6|30275.8|198
1664916900000|2022-10-04 20:55:00|30291.6|30286.8|30297|30287.2|30304.6|30299.8|30287.1|30282.3|177
1664917200000|2022-10-04 21:00:00|30295.2|30285.4|30293.5|30283.7|30297.4|30287.6|30286.1|30276.3|0
1664917500000|2022-10-04 21:05:00|30290.2|30280.4|30295.2|30285.4|30298.8|30289|30289.6|30279.8|0
1664917800000|2022-10-04 21:10:00|30295|30285.2|30292.2|30282.4|30300.2|30290.4|30291.8|30282|0
1664918100000|2022-10-04 21:15:00|30292.5|30282.7|30290.9|30281.1|30295.1|30285.3|30287.3|30277.5|0
1664918400000|2022-10-04 21:20:00|30292.1|30282.3|30294.9|30285.1|30295.6|30285.8|30289.9|30280.1|0
1664918700000|2022-10-04 21:25:00|30295|30285.2|30286.4|30276.6|30299.2|30289.4|30286.4|30276.6|0
1664919000000|2022-10-04 21:30:00|30291.9|30282.1|30288.9|30279.1|30292.5|30282.7|30288.9|30279.1|0
1664919300000|2022-10-04 21:35:00|30289.8|30280|30288.3|30278.5|30290.4|30280.6|30286.3|30276.5|0
1664919600000|2022-10-04 21:40:00|30288.6|30278.8|30289.8|30280|30291.4|30281.6|30288.6|30278.8|0
1664919900000|2022-10-04 21:45:00|30290.1|30280.3|30292.8|30283|30292.8|30283|30289.3|30279.5|0
1664920200000|2022-10-04 21:50:00|30292.7|30282.9|30289.5|30279.7|30293.2|30283.4|30287.9|30278.1|0
1664920500000|2022-10-04 21:55:00|30290.3|30280.5|30289.5|30279.7|30290.7|30280.9|30288.1|30278.3|0
1664920800000|2022-10-04 22:00:00|30287.6|30282.8|30256.1|30251.3|30293.6|30288.8|30240.1|30235.3|385
1664921100000|2022-10-04 22:05:00|30256.6|30251.8|30253.1|30248.3|30257.1|30252.3|30238.6|30233.8|112
1664921400000|2022-10-04 22:10:00|30253.6|30248.8|30266.1|30261.3|30267.1|30262.3|30253.1|30248.3|61
1664921700000|2022-10-04 22:15:00|30265.6|30260.8|30266.6|30261.8|30270.6|30265.8|30263.6|30258.8|56
1664922000000|2022-10-04 22:20:00|30267.1|30262.3|30261.6|30256.8|30267.1|30262.3|30252.1|30247.3|87
1664922300000|2022-10-04 22:25:00|30260.6|30255.8|30249.6|30244.8|30261.1|30256.3|30248.6|30243.8|51
1664922600000|2022-10-04 22:30:00|30249.1|30244.3|30243.1|30238.3|30252.1|30247.3|30236.6|30231.8|160
1664922900000|2022-10-04 22:35:00|30243.6|30238.8|30249.1|30244.3|30250.1|30245.3|30238.6|30233.8|115
1664923200000|2022-10-04 22:40:00|30250.1|30245.3|30251.1|30246.3|30258.1|30253.3|30249.1|30244.3|49
1664923500000|2022-10-04 22:45:00|30250.6|30245.8|30242.1|30237.3|30262.1|30257.3|30241.6|30236.8|57
1664923800000|2022-10-04 22:50:00|30241.6|30236.8|30249.1|30244.3|30251.6|30246.8|30241.1|30236.3|49
1664924100000|2022-10-04 22:55:00|30249.6|30244.8|30252.6|30247.8|30261.1|30256.3|30246.1|30241.3|52
1664924400000|2022-10-04 23:00:00|30246.6|30241.8|30239.1|30234.3|30248.1|30243.3|30236.6|30231.8|110
1664924700000|2022-10-04 23:05:00|30238.6|30233.8|30245.6|30240.8|30246.1|30241.3|30220.1|30215.3|142
1664925000000|2022-10-04 23:10:00|30249.1|30244.3|30253.6|30248.8|30255.6|30250.8|30240.6|30235.8|43
1664925300000|2022-10-04 23:15:00|30254.1|30249.3|30247.1|30242.3|30254.1|30249.3|30245.6|30240.8|34
1664925600000|2022-10-04 23:20:00|30247.6|30242.8|30247.6|30242.8|30249.6|30244.8|30240.1|30235.3|25
1664925900000|2022-10-04 23:25:00|30248.1|30243.3|30225.6|30220.8|30250.6|30245.8|30221.1|30216.3|128
1664926200000|2022-10-04 23:30:00|30225.1|30220.3|30252.1|30247.3|30254.6|30249.8|30223.6|30218.8|95
1664926500000|2022-10-04 23:35:00|30251.6|30246.8|30252.6|30247.8|30258.1|30253.3|30245.6|30240.8|56
1664926800000|2022-10-04 23:40:00|30252.1|30247.3|30249.1|30244.3|30257.6|30252.8|30248.1|30243.3|94
1664927100000|2022-10-04 23:45:00|30250.1|30245.3|30250.6|30245.8|30253.1|30248.3|30244.1|30239.3|92
1664927400000|2022-10-04 23:50:00|30251.1|30246.3|30242.6|30237.8|30252.1|30247.3|30236.6|30231.8|72
1664927700000|2022-10-04 23:55:00|30242.1|30237.3|30247.6|30242.8|30248.1|30243.3|30241.6|30236.8|33
1664928000000|2022-10-05 00:00:00|30247.1|30242.3|30230.1|30225.3|30247.1|30242.3|30221.1|30216.3|172
1664928300000|2022-10-05 00:05:00|30230.6|30225.8|30211.1|30206.3|30235.1|30230.3|30206.1|30201.3|211
1664928600000|2022-10-05 00:10:00|30211.6|30206.8|30218.1|30213.3|30221.1|30216.3|30209.6|30204.8|140
1664928900000|2022-10-05 00:15:00|30217.6|30212.8|30221.6|30216.8|30232.6|30227.8|30215.6|30210.8|118
1664929200000|2022-10-05 00:20:00|30222.1|30217.3|30209.6|30204.8|30223.1|30218.3|30206.6|30201.8|100
1664929500000|2022-10-05 00:25:00|30211.6|30206.8|30208.6|30203.8|30215.6|30210.8|30207.6|30202.8|84
1664929800000|2022-10-05 00:30:00|30208.1|30203.3|30211.1|30206.3|30219.6|30214.8|30205.6|30200.8|133
1664930100000|2022-10-05 00:35:00|30211.6|30206.8|30219.1|30214.3|30219.1|30214.3|30206.6|30201.8|40
1664930400000|2022-10-05 00:40:00|30218.6|30213.8|30214.1|30209.3|30230.6|30225.8|30212.6|30207.8|74
1664930700000|2022-10-05 00:45:00|30213.6|30208.8|30187.1|30182.3|30220.6|30215.8|30187.1|30182.3|238
1664931000000|2022-10-05 00:50:00|30186.6|30181.8|30188.1|30183.3|30190.6|30185.8|30174.6|30169.8|238
1664931300000|2022-10-05 00:55:00|30187.6|30182.8|30197.1|30192.3|30198.1|30193.3|30174.1|30169.3|138
1664931600000|2022-10-05 01:00:00|30196.6|30191.8|30200.1|30195.3|30203.6|30198.8|30187.6|30182.8|88
1664931900000|2022-10-05 01:05:00|30200.6|30195.8|30234.1|30229.3|30235.1|30230.3|30200.6|30195.8|134
1664932200000|2022-10-05 01:10:00|30233.6|30228.8|30238.6|30233.8|30238.6|30233.8|30228.6|30223.8|126
1664932500000|2022-10-05 01:15:00|30238.1|30233.3|30204.1|30199.3|30241.6|30236.8|30195.1|30190.3|223
1664932800000|2022-10-05 01:20:00|30203.6|30198.8|30220.1|30215.3|30233.1|30228.3|30203.1|30198.3|102
1664933100000|2022-10-05 01:25:00|30219.6|30214.8|30229.1|30224.3|30233.1|30228.3|30205.1|30200.3|71
1664933400000|2022-10-05 01:30:00|30228.6|30223.8|30181.6|30176.8|30229.1|30224.3|30176.1|30171.3|164
1664933700000|2022-10-05 01:35:00|30181.1|30176.3|30169.6|30164.8|30197.6|30192.8|30168.6|30163.8|152
1664934000000|2022-10-05 01:40:00|30170.1|30165.3|30167.6|30162.8|30172.1|30167.3|30136.6|30131.8|291
1664934300000|2022-10-05 01:45:00|30167.1|30162.3|30155.6|30150.8|30171.6|30166.8|30155.6|30150.8|179
1664934600000|2022-10-05 01:50:00|30156.1|30151.3|30146.6|30141.8|30173.1|30168.3|30146.6|30141.8|170
1664934900000|2022-10-05 01:55:00|30146.1|30141.3|30158.6|30153.8|30167.6|30162.8|30146.1|30141.3|121
1664935200000|2022-10-05 02:00:00|30158.1|30153.3|30181.1|30176.3|30189.1|30184.3|30158.1|30153.3|108
1664935500000|2022-10-05 02:05:00|30180.6|30175.8|30160.6|30155.8|30183.1|30178.3|30155.6|30150.8|81
1664935800000|2022-10-05 02:10:00|30161.1|30156.3|30162.1|30157.3|30169.1|30164.3|30152.1|30147.3|131
1664936100000|2022-10-05 02:15:00|30161.6|30156.8|30175.6|30170.8|30177.1|30172.3|30158.1|30153.3|89
1664936400000|2022-10-05 02:20:00|30176.1|30171.3|30186.1|30181.3|30187.6|30182.8|30170.1|30165.3|171
1664936700000|2022-10-05 02:25:00|30186.6|30181.8|30186.1|30181.3|30203.6|30198.8|30185.1|30180.3|165
1664937000000|2022-10-05 02:30:00|30186.6|30181.8|30157.1|30152.3|30188.6|30183.8|30154.1|30149.3|111
1664937300000|2022-10-05 02:35:00|30156.6|30151.8|30161.1|30156.3|30168.1|30163.3|30155.6|30150.8|82
1664937600000|2022-10-05 02:40:00|30160.6|30155.8|30149.6|30144.8|30161.1|30156.3|30145.6|30140.8|98
1664937900000|2022-10-05 02:45:00|30150.1|30145.3|30159.6|30154.8|30162.6|30157.8|30135.6|30130.8|159
1664938200000|2022-10-05 02:50:00|30159.1|30154.3|30170.6|30165.8|30178.1|30173.3|30157.6|30152.8|103
1664938500000|2022-10-05 02:55:00|30171.1|30166.3|30164.6|30159.8|30171.1|30166.3|30156.1|30151.3|116
1664938800000|2022-10-05 03:00:00|30164.1|30159.3|30172.1|30167.3|30176.6|30171.8|30162.6|30157.8|101
1664939100000|2022-10-05 03:05:00|30172.6|30167.8|30168.6|30163.8|30174.6|30169.8|30156.6|30151.8|71
1664939400000|2022-10-05 03:10:00|30169.1|30164.3|30173.6|30168.8|30177.1|30172.3|30169.1|30164.3|63
1664939700000|2022-10-05 03:15:00|30174.1|30169.3|30175.6|30170.8|30178.6|30173.8|30172.6|30167.8|68
1664940000000|2022-10-05 03:20:00|30176.1|30171.3|30184.6|30179.8|30184.6|30179.8|30171.6|30166.8|83
1664940300000|2022-10-05 03:25:00|30184.1|30179.3|30180.6|30175.8|30184.6|30179.8|30178.1|30173.3|28
1664940600000|2022-10-05 03:30:00|30181.1|30176.3|30167.1|30162.3|30185.1|30180.3|30165.1|30160.3|51
1664940900000|2022-10-05 03:35:00|30166.6|30161.8|30174.6|30169.8|30176.1|30171.3|30164.1|30159.3|91
1664941200000|2022-10-05 03:40:00|30175.1|30170.3|30178.1|30173.3|30179.6|30174.8|30174.1|30169.3|45
1664941500000|2022-10-05 03:45:00|30178.6|30173.8|30179.6|30174.8|30181.6|30176.8|30174.6|30169.8|62
1664941800000|2022-10-05 03:50:00|30180.1|30175.3|30176.6|30171.8|30183.6|30178.8|30175.1|30170.3|22
1664942100000|2022-10-05 03:55:00|30177.1|30172.3|30178.1|30173.3|30179.6|30174.8|30174.1|30169.3|20
1664942400000|2022-10-05 04:00:00|30177.6|30172.8|30175.6|30170.8|30179.1|30174.3|30166.1|30161.3|47
1664942700000|2022-10-05 04:05:00|30177.1|30172.3|30172.6|30167.8|30178.6|30173.8|30162.1|30157.3|73
1664943000000|2022-10-05 04:10:00|30173.1|30168.3|30169.6|30164.8|30178.1|30173.3|30168.1|30163.3|35
1664943300000|2022-10-05 04:15:00|30169.1|30164.3|30160.1|30155.3|30170.6|30165.8|30158.1|30153.3|23
1664943600000|2022-10-05 04:20:00|30160.6|30155.8|30156.1|30151.3|30163.6|30158.8|30153.6|30148.8|32
1664943900000|2022-10-05 04:25:00|30156.6|30151.8|30161.6|30156.8|30162.1|30157.3|30155.6|30150.8|15
1664944200000|2022-10-05 04:30:00|30161.1|30156.3|30171.6|30166.8|30176.6|30171.8|30159.1|30154.3|89
1664944500000|2022-10-05 04:35:00|30172.1|30167.3|30167.6|30162.8|30176.6|30171.8|30167.1|30162.3|66
1664944800000|2022-10-05 04:40:00|30168.1|30163.3|30166.6|30161.8|30173.1|30168.3|30163.1|30158.3|27
1664945100000|2022-10-05 04:45:00|30167.1|30162.3|30173.6|30168.8|30174.6|30169.8|30166.6|30161.8|20
1664945400000|2022-10-05 04:50:00|30175.1|30170.3|30164.6|30159.8|30176.1|30171.3|30162.6|30157.8|34
1664945700000|2022-10-05 04:55:00|30164.1|30159.3|30162.1|30157.3|30164.6|30159.8|30156.6|30151.8|96
1664946000000|2022-10-05 05:00:00|30161.6|30156.8|30177.1|30172.3|30178.1|30173.3|30160.6|30155.8|88
1664946300000|2022-10-05 05:05:00|30177.6|30172.8|30175.6|30170.8|30186.1|30181.3|30175.6|30170.8|126
1664946600000|2022-10-05 05:10:00|30176.1|30171.3|30176.6|30171.8|30177.6|30172.8|30165.1|30160.3|58
1664946900000|2022-10-05 05:15:00|30177.1|30172.3|30185.6|30180.8|30188.6|30183.8|30173.6|30168.8|119
1664947200000|2022-10-05 05:20:00|30185.1|30180.3|30177.1|30172.3|30187.1|30182.3|30176.1|30171.3|54
1664947500000|2022-10-05 05:25:00|30177.6|30172.8|30178.6|30173.8|30186.1|30181.3|30176.6|30171.8|38
1664947800000|2022-10-05 05:30:00|30178.1|30173.3|30185.6|30180.8|30186.1|30181.3|30178.1|30173.3|39
1664948100000|2022-10-05 05:35:00|30186.1|30181.3|30191.6|30186.8|30194.1|30189.3|30185.6|30180.8|54
1664948400000|2022-10-05 05:40:00|30191.1|30186.3|30198.1|30193.3|30198.6|30193.8|30188.1|30183.3|76
1664948700000|2022-10-05 05:45:00|30197.6|30192.8|30186.1|30181.3|30197.6|30192.8|30181.1|30176.3|64
1664949000000|2022-10-05 05:50:00|30186.6|30181.8|30187.6|30182.8|30187.6|30182.8|30179.1|30174.3|45
1664949300000|2022-10-05 05:55:00|30188.6|30183.8|30195.1|30190.3|30200.1|30195.3|30188.6|30183.8|80
1664949600000|2022-10-05 06:00:00|30194.5|30190.9|30194.5|30190.9|30205.5|30201.9|30192|30188.4|177
1664949900000|2022-10-05 06:05:00|30194|30190.4|30185.5|30181.9|30195.5|30191.9|30176.5|30172.9|121
1664950200000|2022-10-05 06:10:00|30186|30182.4|30166|30162.4|30188.5|30184.9|30165|30161.4|92
1664950500000|2022-10-05 06:15:00|30165.5|30161.9|30173|30169.4|30178|30174.4|30160.5|30156.9|128
1664950800000|2022-10-05 06:20:00|30173.5|30169.9|30172.5|30168.9|30179|30175.4|30166.5|30162.9|92
1664951100000|2022-10-05 06:25:00|30173|30169.4|30175|30171.4|30183.5|30179.9|30165.5|30161.9|172
1664951400000|2022-10-05 06:30:00|30174|30170.4|30188|30184.4|30190|30186.4|30173.5|30169.9|127
1664951700000|2022-10-05 06:35:00|30188.5|30184.9|30199|30195.4|30200|30196.4|30187|30183.4|140
1664952000000|2022-10-05 06:40:00|30199.5|30195.9|30204|30200.4|30204|30200.4|30193|30189.4|201
1664952300000|2022-10-05 06:45:00|30203.5|30199.9|30193.5|30189.9|30203.5|30199.9|30188.5|30184.9|123
1664952600000|2022-10-05 06:50:00|30194|30190.4|30192|30188.4|30196|30192.4|30188.5|30184.9|78
1664952900000|2022-10-05 06:55:00|30191.5|30187.9|30171|30167.4|30196.5|30192.9|30160|30156.4|130
1664953200000|2022-10-05 07:00:00|30171.5|30167.9|30178|30174.4|30181|30177.4|30144|30140.4|446
1664953500000|2022-10-05 07:05:00|30177.5|30173.9|30147.5|30143.9|30189|30185.4|30144|30140.4|273
1664953800000|2022-10-05 07:10:00|30146|30142.4|30157.5|30153.9|30181|30177.4|30146|30142.4|212
1664954100000|2022-10-05 07:15:00|30158|30154.4|30144.5|30140.9|30169|30165.4|30142|30138.4|226
1664954400000|2022-10-05 07:20:00|30144|30140.4|30114.5|30110.9|30155.5|30151.9|30113|30109.4|392
1664954700000|2022-10-05 07:25:00|30114|30110.4|30116|30112.4|30139|30135.4|30111|30107.4|393
1664955000000|2022-10-05 07:30:00|30116.5|30112.9|30156.5|30152.9|30177|30173.4|30114|30110.4|340
1664955300000|2022-10-05 07:35:00|30157|30153.4|30162|30158.4|30186|30182.4|30156.5|30152.9|251
1664955600000|2022-10-05 07:40:00|30163|30159.4|30161.5|30157.9|30182|30178.4|30148|30144.4|149
1664955900000|2022-10-05 07:45:00|30162|30158.4|30166.5|30162.9|30172|30168.4|30149.5|30145.9|150
1664956200000|2022-10-05 07:50:00|30167|30163.4|30139.5|30135.9|30173|30169.4|30138.5|30134.9|152
1664956500000|2022-10-05 07:55:00|30140|30136.4|30108.5|30104.9|30146|30142.4|30103.5|30099.9|286
1664956800000|2022-10-05 08:00:00|30109|30105.4|30118|30114.4|30128|30124.4|30101.5|30097.9|275
1664957100000|2022-10-05 08:05:00|30117.5|30113.9|30104.5|30100.9|30120|30116.4|30102|30098.4|223
1664957400000|2022-10-05 08:10:00|30104|30100.4|30084.5|30080.9|30105|30101.4|30077.5|30073.9|327
1664957700000|2022-10-05 08:15:00|30085|30081.4|30058|30054.4|30095.5|30091.9|30056|30052.4|455
1664958000000|2022-10-05 08:20:00|30058.5|30054.9|30029|30025.4|30063|30059.4|30024|30020.4|688
1664958300000|2022-10-05 08:25:00|30030|30026.4|30041.5|30037.9|30044|30040.4|30028.5|30024.9|771
1664958600000|2022-10-05 08:30:00|30041|30037.4|30061.5|30057.9|30075.5|30071.9|30018|30014.4|766
1664958900000|2022-10-05 08:35:00|30061|30057.4|30077|30073.4|30086.5|30082.9|30060.5|30056.9|365
1664959200000|2022-10-05 08:40:00|30076.5|30072.9|30067|30063.4|30084.5|30080.9|30053.5|30049.9|311
1664959500000|2022-10-05 08:45:00|30066.5|30062.9|30096|30092.4|30096|30092.4|30056.5|30052.9|951
1664959800000|2022-10-05 08:50:00|30098.5|30094.9|30092.5|30088.9|30110.5|30106.9|30082|30078.4|253
1664960100000|2022-10-05 08:55:00|30092|30088.4|30085.5|30081.9|30101.5|30097.9|30079|30075.4|113
1664960400000|2022-10-05 09:00:00|30085|30081.4|30070.5|30066.9|30090.5|30086.9|30050.5|30046.9|211
1664960700000|2022-10-05 09:05:00|30070|30066.4|30064.5|30060.9|30076.5|30072.9|30044.5|30040.9|151
1664961000000|2022-10-05 09:10:00|30065|30061.4|30072.5|30068.9|30087|30083.4|30059.5|30055.9|177
1664961300000|2022-10-05 09:15:00|30075.5|30071.9|30071.5|30067.9|30092|30088.4|30065.5|30061.9|202
1664961600000|2022-10-05 09:20:00|30071|30067.4|30073.5|30069.9|30087|30083.4|30057|30053.4|161
1664961900000|2022-10-05 09:25:00|30073|30069.4|30076.5|30072.9|30080.5|30076.9|30055.5|30051.9|100
1664962200000|2022-10-05 09:30:00|30077.5|30073.9|30072.5|30068.9|30080.5|30076.9|30063.5|30059.9|85
1664962500000|2022-10-05 09:35:00|30072|30068.4|30051|30047.4|30072.5|30068.9|30047|30043.4|110
1664962800000|2022-10-05 09:40:00|30051.5|30047.9|30032|30028.4|30055|30051.4|30029|30025.4|223
1664963100000|2022-10-05 09:45:00|30031.5|30027.9|30017.5|30013.9|30037.5|30033.9|30015.5|30011.9|243
1664963400000|2022-10-05 09:50:00|30018|30014.4|29999.5|29995.9|30023|30019.4|29999|29995.4|318
1664963700000|2022-10-05 09:55:00|29998.5|29994.9|30012|30008.4|30017|30013.4|29991|29987.4|350
1664964000000|2022-10-05 10:00:00|30013.5|30009.9|30041.5|30037.9|30042|30038.4|30006.5|30002.9|267
1664964300000|2022-10-05 10:05:00|30042|30038.4|30029.5|30025.9|30045|30041.4|30026.5|30022.9|216
1664964600000|2022-10-05 10:10:00|30030|30026.4|30028.5|30024.9|30032.5|30028.9|30022|30018.4|99
1664964900000|2022-10-05 10:15:00|30029|30025.4|30005.5|30001.9|30032.5|30028.9|30003.5|29999.9|154
1664965200000|2022-10-05 10:20:00|30006|30002.4|30028.5|30024.9|30033.5|30029.9|30000.5|29996.9|146
1664965500000|2022-10-05 10:25:00|30028|30024.4|30056|30052.4|30057|30053.4|30023|30019.4|197
1664965800000|2022-10-05 10:30:00|30056.5|30052.9|30067.5|30063.9|30083.5|30079.9|30056.5|30052.9|477
1664966100000|2022-10-05 10:35:00|30068|30064.4|30067.5|30063.9|30078.5|30074.9|30047|30043.4|214
1664966400000|2022-10-05 10:40:00|30067|30063.4|30079.5|30075.9|30092.5|30088.9|30060.5|30056.9|145
1664966700000|2022-10-05 10:45:00|30079|30075.4|30076|30072.4|30082.5|30078.9|30065.5|30061.9|199
1664967000000|2022-10-05 10:50:00|30075.5|30071.9|30090|30086.4|30099.5|30095.9|30075.5|30071.9|217
1664967300000|2022-10-05 10:55:00|30090.5|30086.9|30105|30101.4|30106|30102.4|30086|30082.4|137
1664967600000|2022-10-05 11:00:00|30104|30100.4|30094.5|30090.9|30105|30101.4|30087|30083.4|369
1664967900000|2022-10-05 11:05:00|30095|30091.4|30086.5|30082.9|30098|30094.4|30079.5|30075.9|146
1664968200000|2022-10-05 11:10:00|30086|30082.4|30066|30062.4|30088|30084.4|30052.5|30048.9|236
1664968500000|2022-10-05 11:15:00|30065.5|30061.9|30059.5|30055.9|30081|30077.4|30053.5|30049.9|240
1664968800000|2022-10-05 11:20:00|30060|30056.4|30045|30041.4|30060|30056.4|30033|30029.4|457
1664969100000|2022-10-05 11:25:00|30044.5|30040.9|30073.5|30069.9|30073.5|30069.9|30043.5|30039.9|210
1664969400000|2022-10-05 11:30:00|30073|30069.4|30065.5|30061.9|30103.5|30099.9|30056|30052.4|387
1664969700000|2022-10-05 11:35:00|30065|30061.4|30034.5|30030.9|30065.5|30061.9|30033|30029.4|342
1664970000000|2022-10-05 11:40:00|30034|30030.4|30041|30037.4|30057|30053.4|30028.5|30024.9|270
1664970300000|2022-10-05 11:45:00|30041.5|30037.9|30035.5|30031.9|30055.5|30051.9|30031.5|30027.9|168
1664970600000|2022-10-05 11:50:00|30036|30032.4|30037.5|30033.9|30043.5|30039.9|30030.5|30026.9|236
1664970900000|2022-10-05 11:55:00|30037|30033.4|30046|30042.4|30055|30051.4|30022|30018.4|321
1664971200000|2022-10-05 12:00:00|30045.5|30041.9|30046.5|30042.9|30054.5|30050.9|30038.5|30034.9|182
1664971500000|2022-10-05 12:05:00|30046|30042.4|30028.5|30024.9|30051|30047.4|30022|30018.4|278
1664971800000|2022-10-05 12:10:00|30028|30024.4|30065.5|30061.9|30065.5|30061.9|30021|30017.4|172
1664972100000|2022-10-05 12:15:00|30065|30061.4|30050.5|30046.9|30065|30061.4|30025|30021.4|476
1664972400000|2022-10-05 12:20:00|30050|30046.4|30020|30016.4|30050|30046.4|30011.5|30007.9|369
1664972700000|2022-10-05 12:25:00|30020.5|30016.9|30032|30028.4|30032.5|30028.9|30001|29997.4|483
1664973000000|2022-10-05 12:30:00|30029.5|30025.9|30040|30036.4|30053|30049.4|30015.5|30011.9|670
1664973300000|2022-10-05 12:35:00|30039.5|30035.9|30043|30039.4|30053|30049.4|30028|30024.4|411
1664973600000|2022-10-05 12:40:00|30044.5|30040.9|30026.5|30022.9|30051.5|30047.9|30014.5|30010.9|279
1664973900000|2022-10-05 12:45:00|30026|30022.4|30023|30019.4|30027.5|30023.9|30007.5|30003.9|450
1664974200000|2022-10-05 12:50:00|30022.5|30018.9|30016.5|30012.9|30031|30027.4|30012|30008.4|240
1664974500000|2022-10-05 12:55:00|30017|30013.4|30013|30009.4|30019|30015.4|29991|29987.4|440
1664974800000|2022-10-05 13:00:00|30012.5|30008.9|30026.5|30022.9|30026.5|30022.9|30010|30006.4|440
1664975100000|2022-10-05 13:05:00|30026|30022.4|29980.5|29976.9|30029|30025.4|29971|29967.4|799
1664975400000|2022-10-05 13:10:00|29979|29975.4|29962|29958.4|29989.5|29985.9|29960.5|29956.9|467
1664975700000|2022-10-05 13:15:00|29961.5|29957.9|29964|29960.4|29982|29978.4|29958|29954.4|367
1664976000000|2022-10-05 13:20:00|29965.5|29961.9|29956|29952.4|29973.5|29969.9|29950.5|29946.9|567
1664976300000|2022-10-05 13:25:00|29956.5|29952.9|29968.5|29964.9|29972|29968.4|29947|29943.4|664
1664976600000|2022-10-05 13:30:00|29967.9|29965.5|30070.9|30068.5|30084.9|30082.5|29966.9|29964.5|5707
1664976900000|2022-10-05 13:35:00|30071.4|30069|30032.4|30030|30132.9|30130.5|30017.9|30015.5|3932
1664977200000|2022-10-05 13:40:00|30031.9|30029.5|30046.9|30044.5|30067.9|30065.5|30003.9|30001.5|2768
1664977500000|2022-10-05 13:45:00|30045.9|30043.5|30091.4|30089|30127.9|30125.5|30033.4|30031|3478
1664977800000|2022-10-05 13:50:00|30089.4|30087|30075.9|30073.5|30124.4|30122|30064.4|30062|2254
1664978100000|2022-10-05 13:55:00|30076.9|30074.5|30093.4|30091|30121.9|30119.5|30076.4|30074|1539
1664978400000|2022-10-05 14:00:00|30059.9|30057.5|29980.4|29978|30095.9|30093.5|29965.4|29963|5068
1664978700000|2022-10-05 14:05:00|29978.9|29976.5|29955.4|29953|30011.4|30009|29949.9|29947.5|2619
1664979000000|2022-10-05 14:10:00|29952.9|29950.5|29970.9|29968.5|30000.4|29998|29930.4|29928|2103
1664979300000|2022-10-05 14:15:00|29967.4|29965|29932.4|29930|29969.4|29967|29920.4|29918|2035
1664979600000|2022-10-05 14:20:00|29933.4|29931|29928.4|29926|29985.4|29983|29913.4|29911|2022
1664979900000|2022-10-05 14:25:00|29927.9|29925.5|29931.9|29929.5|29968.4|29966|29913.4|29911|1661
1664980200000|2022-10-05 14:30:00|29929.9|29927.5|29894.4|29892|29957.4|29955|29879.4|29877|2640
1664980500000|2022-10-05 14:35:00|29895.4|29893|29940.4|29938|29947.9|29945.5|29890.4|29888|1386
1664980800000|2022-10-05 14:40:00|29939.9|29937.5|29958.4|29956|29984.9|29982.5|29924.4|29922|1475
1664981100000|2022-10-05 14:45:00|29957.9|29955.5|29929.9|29927.5|29971.9|29969.5|29927.9|29925.5|1235
1664981400000|2022-10-05 14:50:00|29930.9|29928.5|29936.4|29934|29941.9|29939.5|29899.9|29897.5|1239
1664981700000|2022-10-05 14:55:00|29936.9|29934.5|29895.4|29893|29940.9|29938.5|29878.4|29876|1491
1664982000000|2022-10-05 15:00:00|29894.9|29892.5|29951.9|29949.5|29958.4|29956|29885.4|29883|1498
1664982300000|2022-10-05 15:05:00|29951.4|29949|29916.4|29914|29952.4|29950|29900.4|29898|1128
1664982600000|2022-10-05 15:10:00|29915.9|29913.5|29944.9|29942.5|29952.9|29950.5|29893.9|29891.5|1164
1664982900000|2022-10-05 15:15:00|29943.9|29941.5|29987.9|29985.5|29991.4|29989|29922.9|29920.5|1303
1664983200000|2022-10-05 15:20:00|29988.4|29986|29997.4|29995|29999.4|29997|29959.4|29957|1244
1664983500000|2022-10-05 15:25:00|29997.9|29995.5|29985.4|29983|30008.9|30006.5|29965.4|29963|1053
1664983800000|2022-10-05 15:30:00|29984.9|29982.5|29993.9|29991.5|30001.4|29999|29964.4|29962|643
1664984100000|2022-10-05 15:35:00|29992.4|29990|30045.4|30043|30058.4|30056|29989.4|29987|1696
1664984400000|2022-10-05 15:40:00|30045.9|30043.5|30019.9|30017.5|30049.9|30047.5|30017.9|30015.5|1048
1664984700000|2022-10-05 15:45:00|30020.4|30018|29991.4|29989|30033.9|30031.5|29985.9|29983.5|1176
1664985000000|2022-10-05 15:50:00|29991.9|29989.5|30017.4|30015|30026.9|30024.5|29984.9|29982.5|758
1664985300000|2022-10-05 15:55:00|30017.9|30015.5|30009.4|30007|30029.4|30027|29996.4|29994|624
1664985600000|2022-10-05 16:00:00|30009.9|30007.5|29979.4|29977|30013.4|30011|29955.9|29953.5|996
1664985900000|2022-10-05 16:05:00|29982.9|29980.5|30071.4|30069|30083.9|30081.5|29981.4|29979|1865
1664986200000|2022-10-05 16:10:00|30071.9|30069.5|30106.4|30104|30137.9|30135.5|30065.9|30063.5|2029
1664986500000|2022-10-05 16:15:00|30106.9|30104.5|30151.4|30149|30175.4|30173|30106.4|30104|1477
1664986800000|2022-10-05 16:20:00|30151.9|30149.5|30144.9|30142.5|30154.9|30152.5|30124.9|30122.5|1010
1664987100000|2022-10-05 16:25:00|30145.4|30143|30117.9|30115.5|30146.4|30144|30110.9|30108.5|667
1664987400000|2022-10-05 16:30:00|30120.4|30118|30112.4|30110|30135.4|30133|30103.9|30101.5|712
1664987700000|2022-10-05 16:35:00|30113.4|30111|30137.4|30135|30137.4|30135|30104.4|30102|701
1664988000000|2022-10-05 16:40:00|30136.9|30134.5|30146.4|30144|30148.4|30146|30108.9|30106.5|628
1664988300000|2022-10-05 16:45:00|30145.9|30143.5|30226.4|30224|30228.9|30226.5|30132.4|30130|1363
1664988600000|2022-10-05 16:50:00|30226.9|30224.5|30216.9|30214.5|30239.4|30237|30196.9|30194.5|1265
1664988900000|2022-10-05 16:55:00|30217.4|30215|30178.4|30176|30219.4|30217|30171.9|30169.5|1133
1664989200000|2022-10-05 17:00:00|30178.9|30176.5|30201.4|30199|30207.9|30205.5|30168.9|30166.5|934
1664989500000|2022-10-05 17:05:00|30200.9|30198.5|30221.9|30219.5|30257.9|30255.5|30196.9|30194.5|1151
1664989800000|2022-10-05 17:10:00|30220.9|30218.5|30248.4|30246|30248.4|30246|30220.9|30218.5|662
1664990100000|2022-10-05 17:15:00|30249.4|30247|30299.9|30297.5|30299.9|30297.5|30238.9|30236.5|1349
1664990400000|2022-10-05 17:20:00|30300.4|30298|30293.4|30291|30348.9|30346.5|30293.4|30291|1834
1664990700000|2022-10-05 17:25:00|30293.9|30291.5|30273.9|30271.5|30299.9|30297.5|30266.9|30264.5|942
1664991000000|2022-10-05 17:30:00|30272.9|30270.5|30243.4|30241|30281.9|30279.5|30238.9|30236.5|818
1664991300000|2022-10-05 17:35:00|30243.9|30241.5|30260.4|30258|30261.9|30259.5|30229.9|30227.5|749
1664991600000|2022-10-05 17:40:00|30259.9|30257.5|30258.4|30256|30263.4|30261|30223.9|30221.5|766
1664991900000|2022-10-05 17:45:00|30257.9|30255.5|30271.4|30269|30285.9|30283.5|30239.4|30237|600
1664992200000|2022-10-05 17:50:00|30270.9|30268.5|30243|30240.6|30275.4|30273|30226.4|30224|729
1664992500000|2022-10-05 17:55:00|30243.5|30241.1|30206|30203.6|30253|30250.6|30200|30197.6|828
1664992800000|2022-10-05 18:00:00|30205.5|30203.1|30242|30239.6|30252|30249.6|30197|30194.6|854
1664993100000|2022-10-05 18:05:00|30242.5|30240.1|30236|30233.6|30261.5|30259.1|30230|30227.6|579
1664993400000|2022-10-05 18:10:00|30235|30232.6|30265.5|30263.1|30281.5|30279.1|30234|30231.6|1083
1664993700000|2022-10-05 18:15:00|30266|30263.6|30304|30301.6|30313.5|30311.1|30253.5|30251.1|1329
1664994000000|2022-10-05 18:20:00|30304.5|30302.1|30296|30293.6|30305|30302.6|30278.5|30276.1|683
1664994300000|2022-10-05 18:25:00|30296.5|30294.1|30293.5|30291.1|30310|30307.6|30255.5|30253.1|864
1664994600000|2022-10-05 18:30:00|30294|30291.6|30258|30255.6|30306|30303.6|30251|30248.6|579
1664994900000|2022-10-05 18:35:00|30257.5|30255.1|30292|30289.6|30315|30312.6|30256|30253.6|1114
1664995200000|2022-10-05 18:40:00|30292.5|30290.1|30302|30299.6|30304.5|30302.1|30279|30276.6|330
1664995500000|2022-10-05 18:45:00|30303|30300.6|30299|30296.6|30327.5|30325.1|30293.5|30291.1|641
1664995800000|2022-10-05 18:50:00|30299.5|30297.1|30318|30315.6|30343|30340.6|30284|30281.6|779
1664996100000|2022-10-05 18:55:00|30318.5|30316.1|30333|30330.6|30338|30335.6|30305|30302.6|606
1664996400000|2022-10-05 19:00:00|30333.5|30331.1|30387|30384.6|30403|30400.6|30333.5|30331.1|2665
1664996700000|2022-10-05 19:05:00|30388.5|30386.1|30372.5|30370.1|30391.5|30389.1|30347|30344.6|1004
1664997000000|2022-10-05 19:10:00|30373|30370.6|30422|30419.6|30423.5|30421.1|30354.5|30352.1|1251
1664997300000|2022-10-05 19:15:00|30422.5|30420.1|30435.5|30433.1|30459|30456.6|30408|30405.6|1744
1664997600000|2022-10-05 19:20:00|30434.2|30431.8|30421.2|30418.8|30442.7|30440.3|30404.2|30401.8|1286
1664997900000|2022-10-05 19:25:00|30421.7|30419.3|30393.7|30391.3|30423.2|30420.8|30388.7|30386.3|1011
1664998200000|2022-10-05 19:30:00|30394.2|30391.8|30400.7|30398.3|30419.2|30416.8|30388.2|30385.8|1259
1664998500000|2022-10-05 19:35:00|30399.7|30397.3|30374.2|30371.8|30419.2|30416.8|30366.7|30364.3|1385
1664998800000|2022-10-05 19:40:00|30373.7|30371.3|30378.7|30376.3|30386.2|30383.8|30354.2|30351.8|1361
1664999100000|2022-10-05 19:45:00|30378.2|30375.8|30350.2|30347.8|30396.2|30393.8|30343.2|30340.8|1378
1664999400000|2022-10-05 19:50:00|30342.2|30339.8|30270.7|30268.3|30343.7|30341.3|30246.2|30243.8|3345
1664999700000|2022-10-05 19:55:00|30272.2|30269.8|30280.2|30277.8|30296.7|30294.3|30231.2|30228.8|3156
1665000000000|2022-10-05 20:00:00|30275.9|30273.5|30300.6|30295.8|30324.6|30319.8|30275.9|30271.8|2063
1665000300000|2022-10-05 20:05:00|30301.1|30296.3|30324.6|30319.8|30324.6|30319.8|30300.1|30295.3|398
1665000600000|2022-10-05 20:10:00|30325.1|30320.3|30325.6|30320.8|30331.1|30326.3|30310.1|30305.3|412
1665000900000|2022-10-05 20:15:00|30326.6|30321.8|30318.1|30313.3|30331.1|30326.3|30318.1|30313.3|209
1665001200000|2022-10-05 20:20:00|30317.6|30312.8|30297.1|30292.3|30321.1|30316.3|30296.1|30291.3|98
1665001500000|2022-10-05 20:25:00|30296.6|30291.8|30279.6|30274.8|30296.6|30291.8|30273.6|30268.8|318
1665001800000|2022-10-05 20:30:00|30280.1|30275.3|30291.1|30286.3|30297.6|30292.8|30280.1|30275.3|219
1665002100000|2022-10-05 20:35:00|30290.1|30285.3|30287.6|30282.8|30291.1|30286.3|30279.6|30274.8|226
1665002400000|2022-10-05 20:40:00|30287.1|30282.3|30278.1|30273.3|30287.6|30282.8|30274.1|30269.3|115
1665002700000|2022-10-05 20:45:00|30278.6|30273.8|30272.6|30267.8|30282.1|30277.3|30272.6|30267.8|69
1665003000000|2022-10-05 20:50:00|30273.1|30268.3|30272.6|30267.8|30280.6|30275.8|30272.1|30267.3|123
1665003300000|2022-10-05 20:55:00|30272.1|30267.3|30276.5|30266.7|30280.6|30275.8|30272.1|30263.8|98
1665003600000|2022-10-05 21:00:00|30276.2|30266.4|30272.9|30263.1|30278|30268.2|30271.7|30261.9|0
1665003900000|2022-10-05 21:05:00|30273.2|30263.4|30267.8|30258|30273.5|30263.7|30267.8|30258|0
1665004200000|2022-10-05 21:10:00|30266|30256.2|30262.5|30252.7|30266|30256.2|30262.3|30252.5|0
1665004500000|2022-10-05 21:15:00|30262.9|30253.1|30263.3|30253.5|30263.3|30253.5|30261.5|30251.7|0
1665004800000|2022-10-05 21:20:00|30264|30254.2|30261|30251.2|30264|30254.2|30260.9|30251.1|0
1665005100000|2022-10-05 21:25:00|30261.5|30251.7|30262.3|30252.5|30263.5|30253.7|30261.5|30251.7|0
1665005400000|2022-10-05 21:30:00|30260.9|30251.1|30250.9|30241.1|30260.9|30251.1|30247.7|30237.9|0
1665005700000|2022-10-05 21:35:00|30251.4|30241.6|30249|30239.2|30255.4|30245.6|30246.6|30236.8|0
1665006000000|2022-10-05 21:40:00|30248.3|30238.5|30247.8|30238|30250.7|30240.9|30247.1|30237.3|0
1665006300000|2022-10-05 21:45:00|30247.9|30238.1|30247.6|30237.8|30248|30238.2|30247.6|30237.8|0
1665006600000|2022-10-05 21:50:00|30247.5|30237.7|30256.2|30246.4|30256.8|30247|30247.5|30237.7|0
1665006900000|2022-10-05 21:55:00|30256.5|30246.7|30260|30250.2|30264.4|30254.6|30256.5|30246.7|0
1665007200000|2022-10-05 22:00:00|30266.6|30261.8|30253.6|30248.8|30268.1|30263.3|30247.6|30242.8|176
1665007500000|2022-10-05 22:05:00|30254.1|30249.3|30254.6|30249.8|30260.1|30255.3|30249.6|30244.8|61
1665007800000|2022-10-05 22:10:00|30254.1|30249.3|30254.1|30249.3|30262.1|30257.3|30247.1|30242.3|83
1665008100000|2022-10-05 22:15:00|30256.1|30251.3|30277.1|30272.3|30284.6|30279.8|30256.1|30251.3|93
1665008400000|2022-10-05 22:20:00|30276.6|30271.8|30277.6|30272.8|30280.1|30275.3|30261.6|30256.8|59
1665008700000|2022-10-05 22:25:00|30277.1|30272.3|30270.6|30265.8|30277.1|30272.3|30265.1|30260.3|51
1665009000000|2022-10-05 22:30:00|30271.1|30266.3|30265.6|30260.8|30274.6|30269.8|30258.1|30253.3|32
1665009300000|2022-10-05 22:35:00|30266.1|30261.3|30291.6|30286.8|30296.1|30291.3|30265.6|30260.8|102
1665009600000|2022-10-05 22:40:00|30291.1|30286.3|30289.1|30284.3|30296.6|30291.8|30286.1|30281.3|65
1665009900000|2022-10-05 22:45:00|30290.1|30285.3|30295.1|30290.3|30296.1|30291.3|30289.6|30284.8|25
1665010200000|2022-10-05 22:50:00|30295.6|30290.8|30301.1|30296.3|30305.6|30300.8|30285.1|30280.3|76
1665010500000|2022-10-05 22:55:00|30300.6|30295.8|30298.1|30293.3|30304.1|30299.3|30293.6|30288.8|52
1665010800000|2022-10-05 23:00:00|30297.6|30292.8|30282.6|30277.8|30303.6|30298.8|30282.6|30277.8|49
1665011100000|2022-10-05 23:05:00|30283.6|30278.8|30282.6|30277.8|30287.1|30282.3|30277.1|30272.3|62
1665011400000|2022-10-05 23:10:00|30282.1|30277.3|30298.1|30293.3|30304.1|30299.3|30281.6|30276.8|39
1665011700000|2022-10-05 23:15:00|30297.6|30292.8|30308.6|30303.8|30318.6|30313.8|30295.6|30290.8|62
1665012000000|2022-10-05 23:20:00|30308.1|30303.3|30319.1|30314.3|30320.6|30315.8|30307.1|30302.3|77
1665012300000|2022-10-05 23:25:00|30318.6|30313.8|30311.1|30306.3|30320.6|30315.8|30305.6|30300.8|49
1665012600000|2022-10-05 23:30:00|30311.6|30306.8|30317.1|30312.3|30317.6|30312.8|30306.1|30301.3|56
1665012900000|2022-10-05 23:35:00|30317.6|30312.8|30322.6|30317.8|30323.6|30318.8|30315.1|30310.3|58
1665013200000|2022-10-05 23:40:00|30323.1|30318.3|30336.1|30331.3|30337.1|30332.3|30321.1|30316.3|85
1665013500000|2022-10-05 23:45:00|30336.6|30331.8|30347.6|30342.8|30350.6|30345.8|30336.1|30331.3|122
1665013800000|2022-10-05 23:50:00|30349.1|30344.3|30368.6|30363.8|30380.1|30375.3|30342.1|30337.3|460
1665014100000|2022-10-05 23:55:00|30369.1|30364.3|30364.1|30359.3|30376.6|30371.8|30358.1|30353.3|186
1665014400000|2022-10-06 00:00:00|30364.6|30359.8|30368.1|30363.3|30369.6|30364.8|30349.6|30344.8|190
1665014700000|2022-10-06 00:05:00|30368.6|30363.8|30355.1|30350.3|30368.6|30363.8|30347.6|30342.8|83
1665015000000|2022-10-06 00:10:00|30354.6|30349.8|30388.6|30383.8|30404.1|30399.3|30353.1|30348.3|336
1665015300000|2022-10-06 00:15:00|30388.1|30383.3|30417.1|30412.3|30418.1|30413.3|30386.1|30381.3|260
1665015600000|2022-10-06 00:20:00|30416.6|30411.8|30402.6|30397.8|30424.6|30419.8|30399.1|30394.3|246
1665015900000|2022-10-06 00:25:00|30403.6|30398.8|30413.6|30408.8|30418.1|30413.3|30397.1|30392.3|80
1665016200000|2022-10-06 00:30:00|30414.1|30409.3|30404.1|30399.3|30420.1|30415.3|30402.1|30397.3|107
1665016500000|2022-10-06 00:35:00|30403.6|30398.8|30403.1|30398.3|30406.1|30401.3|30391.6|30386.8|161
1665016800000|2022-10-06 00:40:00|30402.6|30397.8|30412.6|30407.8|30418.1|30413.3|30399.1|30394.3|132
1665017100000|2022-10-06 00:45:00|30413.1|30408.3|30424.1|30419.3|30427.6|30422.8|30413.1|30408.3|93
1665017400000|2022-10-06 00:50:00|30423.6|30418.8|30407.6|30402.8|30423.6|30418.8|30404.6|30399.8|88
1665017700000|2022-10-06 00:55:00|30407.1|30402.3|30391.6|30386.8|30407.6|30402.8|30388.1|30383.3|209
1665018000000|2022-10-06 01:00:00|30391.1|30386.3|30393.6|30388.8|30395.6|30390.8|30378.1|30373.3|196
1665018300000|2022-10-06 01:05:00|30394.1|30389.3|30393.1|30388.3|30409.1|30404.3|30389.6|30384.8|61
1665018600000|2022-10-06 01:10:00|30392.6|30387.8|30369.1|30364.3|30394.1|30389.3|30363.1|30358.3|203
1665018900000|2022-10-06 01:15:00|30368.6|30363.8|30398.6|30393.8|30400.6|30395.8|30364.6|30359.8|55
1665019200000|2022-10-06 01:20:00|30399.1|30394.3|30349.6|30344.8|30399.1|30394.3|30349.6|30344.8|173
1665019500000|2022-10-06 01:25:00|30350.1|30345.3|30347.6|30342.8|30364.1|30359.3|30344.1|30339.3|167
1665019800000|2022-10-06 01:30:00|30348.1|30343.3|30367.6|30362.8|30368.1|30363.3|30327.6|30322.8|163
1665020100000|2022-10-06 01:35:00|30367.1|30362.3|30359.1|30354.3|30369.6|30364.8|30345.1|30340.3|78
1665020400000|2022-10-06 01:40:00|30358.1|30353.3|30360.1|30355.3|30361.6|30356.8|30340.1|30335.3|42
1665020700000|2022-10-06 01:45:00|30360.6|30355.8|30370.1|30365.3|30383.1|30378.3|30358.6|30353.8|88
1665021000000|2022-10-06 01:50:00|30371.1|30366.3|30388.1|30383.3|30411.1|30406.3|30370.1|30365.3|259
1665021300000|2022-10-06 01:55:00|30387.6|30382.8|30375.6|30370.8|30392.6|30387.8|30370.6|30365.8|61
1665021600000|2022-10-06 02:00:00|30375.1|30370.3|30391.1|30386.3|30392.6|30387.8|30372.1|30367.3|60
1665021900000|2022-10-06 02:05:00|30390.6|30385.8|30368.1|30363.3|30396.6|30391.8|30367.1|30362.3|82
1665022200000|2022-10-06 02:10:00|30368.6|30363.8|30367.6|30362.8|30374.1|30369.3|30355.6|30350.8|187
1665022500000|2022-10-06 02:15:00|30368.1|30363.3|30371.1|30366.3|30374.1|30369.3|30356.6|30351.8|99
1665022800000|2022-10-06 02:20:00|30370.6|30365.8|30357.6|30352.8|30381.6|30376.8|30356.6|30351.8|75
1665023100000|2022-10-06 02:25:00|30358.1|30353.3|30366.1|30361.3|30373.6|30368.8|30356.6|30351.8|20
1665023400000|2022-10-06 02:30:00|30365.6|30360.8|30378.1|30373.3|30381.1|30376.3|30356.1|30351.3|43
1665023700000|2022-10-06 02:35:00|30378.6|30373.8|30371.6|30366.8|30379.1|30374.3|30367.1|30362.3|12
1665024000000|2022-10-06 02:40:00|30371.1|30366.3|30373.1|30368.3|30384.6|30379.8|30370.1|30365.3|45
1665024300000|2022-10-06 02:45:00|30373.6|30368.8|30383.1|30378.3|30388.1|30383.3|30373.6|30368.8|37
1665024600000|2022-10-06 02:50:00|30382.6|30377.8|30387.6|30382.8|30391.1|30386.3|30377.1|30372.3|56
1665024900000|2022-10-06 02:55:00|30387.1|30382.3|30385.1|30380.3|30400.6|30395.8|30383.1|30378.3|54
1665025200000|2022-10-06 03:00:00|30385.6|30380.8|30394.1|30389.3|30408.1|30403.3|30385.6|30380.8|131
1665025500000|2022-10-06 03:05:00|30393.6|30388.8|30391.6|30386.8|30401.1|30396.3|30387.6|30382.8|72
1665025800000|2022-10-06 03:10:00|30393.1|30388.3|30410.6|30405.8|30411.1|30406.3|30387.6|30382.8|53
1665026100000|2022-10-06 03:15:00|30411.1|30406.3|30412.1|30407.3|30417.6|30412.8|30408.6|30403.8|99
1665026400000|2022-10-06 03:20:00|30412.6|30407.8|30408.1|30403.3|30414.6|30409.8|30406.1|30401.3|32
1665026700000|2022-10-06 03:25:00|30407.6|30402.8|30418.6|30413.8|30425.1|30420.3|30406.6|30401.8|100
1665027000000|2022-10-06 03:30:00|30419.1|30414.3|30396.6|30391.8|30419.1|30414.3|30396.6|30391.8|95
1665027300000|2022-10-06 03:35:00|30397.1|30392.3|30394.1|30389.3|30401.1|30396.3|30392.6|30387.8|38
1665027600000|2022-10-06 03:40:00|30394.6|30389.8|30386.6|30381.8|30396.6|30391.8|30386.1|30381.3|39
1665027900000|2022-10-06 03:45:00|30387.1|30382.3|30379.6|30374.8|30390.6|30385.8|30379.6|30374.8|34
1665028200000|2022-10-06 03:50:00|30379.1|30374.3|30382.1|30377.3|30384.1|30379.3|30372.1|30367.3|41
1665028500000|2022-10-06 03:55:00|30382.6|30377.8|30382.1|30377.3|30390.1|30385.3|30380.6|30375.8|69
1665028800000|2022-10-06 04:00:00|30382.6|30377.8|30377.6|30372.8|30382.6|30377.8|30367.6|30362.8|45
1665029100000|2022-10-06 04:05:00|30378.1|30373.3|30378.1|30373.3|30378.6|30373.8|30373.1|30368.3|22
1665029400000|2022-10-06 04:10:00|30377.6|30372.8|30376.6|30371.8|30386.1|30381.3|30375.6|30370.8|32
1665029700000|2022-10-06 04:15:00|30377.1|30372.3|30380.6|30375.8|30383.6|30378.8|30359.6|30354.8|97
1665030000000|2022-10-06 04:20:00|30381.1|30376.3|30386.1|30381.3|30391.6|30386.8|30381.1|30376.3|43
1665030300000|2022-10-06 04:25:00|30385.6|30380.8|30379.1|30374.3|30387.6|30382.8|30365.1|30360.3|139
1665030600000|2022-10-06 04:30:00|30379.6|30374.8|30375.1|30370.3|30380.1|30375.3|30368.6|30363.8|64
1665030900000|2022-10-06 04:35:00|30375.6|30370.8|30370.6|30365.8|30380.1|30375.3|30369.6|30364.8|24
1665031200000|2022-10-06 04:40:00|30371.1|30366.3|30379.1|30374.3|30379.1|30374.3|30370.1|30365.3|30
1665031500000|2022-10-06 04:45:00|30378.6|30373.8|30388.1|30383.3|30389.1|30384.3|30378.6|30373.8|28
1665031800000|2022-10-06 04:50:00|30387.6|30382.8|30393.1|30388.3|30395.6|30390.8|30386.1|30381.3|50
1665032100000|2022-10-06 04:55:00|30392.6|30387.8|30396.1|30391.3|30396.1|30391.3|30385.1|30380.3|47
1665032400000|2022-10-06 05:00:00|30397.1|30392.3|30388.6|30383.8|30400.1|30395.3|30384.6|30379.8|57
1665032700000|2022-10-06 05:05:00|30389.1|30384.3|30385.1|30380.3|30391.6|30386.8|30383.1|30378.3|59
1665033000000|2022-10-06 05:10:00|30384.6|30379.8|30395.6|30390.8|30401.6|30396.8|30383.1|30378.3|48
1665033300000|2022-10-06 05:15:00|30394.6|30389.8|30386.6|30381.8|30398.1|30393.3|30385.6|30380.8|35
1665033600000|2022-10-06 05:20:00|30387.1|30382.3|30389.6|30384.8|30391.6|30386.8|30380.1|30375.3|35
1665033900000|2022-10-06 05:25:00|30390.1|30385.3|30406.6|30401.8|30406.6|30401.8|30388.1|30383.3|100
1665034200000|2022-10-06 05:30:00|30406.1|30401.3|30411.6|30406.8|30417.1|30412.3|30403.1|30398.3|156
1665034500000|2022-10-06 05:35:00|30412.1|30407.3|30411.1|30406.3|30418.6|30413.8|30408.1|30403.3|52
1665034800000|2022-10-06 05:40:00|30412.1|30407.3|30400.1|30395.3|30415.1|30410.3|30398.6|30393.8|52
1665035100000|2022-10-06 05:45:00|30400.6|30395.8|30405.1|30400.3|30410.1|30405.3|30400.1|30395.3|54
1665035400000|2022-10-06 05:50:00|30404.6|30399.8|30408.1|30403.3|30412.1|30407.3|30404.1|30399.3|65
1665035700000|2022-10-06 05:55:00|30408.6|30403.8|30402.1|30397.3|30414.1|30409.3|30402.1|30397.3|101
1665036000000|2022-10-06 06:00:00|30401.5|30397.9|30350.5|30346.9|30402|30398.4|30350|30346.4|568
1665036300000|2022-10-06 06:05:00|30350|30346.4|30360.5|30356.9|30363.5|30359.9|30333|30329.4|435
1665036600000|2022-10-06 06:10:00|30361|30357.4|30337|30333.4|30363|30359.4|30325.5|30321.9|294
1665036900000|2022-10-06 06:15:00|30336.5|30332.9|30306.5|30302.9|30337.5|30333.9|30302.5|30298.9|296
1665037200000|2022-10-06 06:20:00|30307|30303.4|30325|30321.4|30332.5|30328.9|30307|30303.4|207
1665037500000|2022-10-06 06:25:00|30325.5|30321.9|30305.5|30301.9|30330|30326.4|30305|30301.4|151
1665037800000|2022-10-06 06:30:00|30305|30301.4|30339|30335.4|30339.5|30335.9|30304.5|30300.9|289
1665038100000|2022-10-06 06:35:00|30338|30334.4|30312.5|30308.9|30341|30337.4|30312.5|30308.9|189
1665038400000|2022-10-06 06:40:00|30314.5|30310.9|30338.5|30334.9|30345.5|30341.9|30311.5|30307.9|174
1665038700000|2022-10-06 06:45:00|30339|30335.4|30338.5|30334.9|30342.5|30338.9|30330.5|30326.9|127
1665039000000|2022-10-06 06:50:00|30339|30335.4|30314.5|30310.9|30339|30335.4|30309.5|30305.9|103
1665039300000|2022-10-06 06:55:00|30315|30311.4|30240|30236.4|30322.5|30318.9|30234.5|30230.9|750
1665039600000|2022-10-06 07:00:00|30241.5|30237.9|30242.5|30238.9|30262.5|30258.9|30213.5|30209.9|696
1665039900000|2022-10-06 07:05:00|30242|30238.4|30256.5|30252.9|30266.5|30262.9|30226.5|30222.9|401
1665040200000|2022-10-06 07:10:00|30257.5|30253.9|30293|30289.4|30297|30293.4|30255|30251.4|428
1665040500000|2022-10-06 07:15:00|30292|30288.4|30290.5|30286.9|30313.5|30309.9|30288|30284.4|323
1665040800000|2022-10-06 07:20:00|30290|30286.4|30238|30234.4|30291.5|30287.9|30229|30225.4|346
1665041100000|2022-10-06 07:25:00|30237.5|30233.9|30293.5|30289.9|30296.5|30292.9|30226|30222.4|340
1665041400000|2022-10-06 07:30:00|30293|30289.4|30264.5|30260.9|30296.5|30292.9|30247.5|30243.9|270
1665041700000|2022-10-06 07:35:00|30264|30260.4|30241.5|30237.9|30269.5|30265.9|30236|30232.4|209
1665042000000|2022-10-06 07:40:00|30242|30238.4|30231.5|30227.9|30260.5|30256.9|30231.5|30227.9|187
1665042300000|2022-10-06 07:45:00|30230|30226.4|30238.5|30234.9|30239.5|30235.9|30188.5|30184.9|491
1665042600000|2022-10-06 07:50:00|30238|30234.4|30248|30244.4|30249.5|30245.9|30221.5|30217.9|182
1665042900000|2022-10-06 07:55:00|30248.5|30244.9|30238.5|30234.9|30265|30261.4|30230.5|30226.9|291
1665043200000|2022-10-06 08:00:00|30238|30234.4|30250|30246.4|30253.5|30249.9|30224.5|30220.9|476
1665043500000|2022-10-06 08:05:00|30247.5|30243.9|30244|30240.4|30279.5|30275.9|30241|30237.4|297
1665043800000|2022-10-06 08:10:00|30243.5|30239.9|30213|30209.4|30243.5|30239.9|30198.5|30194.9|448
1665044100000|2022-10-06 08:15:00|30213.5|30209.9|30218.5|30214.9|30237|30233.4|30209.5|30205.9|145
1665044400000|2022-10-06 08:20:00|30219|30215.4|30172|30168.4|30224.5|30220.9|30171|30167.4|329
1665044700000|2022-10-06 08:25:00|30173.5|30169.9|30179.5|30175.9|30187|30183.4|30169|30165.4|371
1665045000000|2022-10-06 08:30:00|30179|30175.4|30185.5|30181.9|30193|30189.4|30172|30168.4|149
1665045300000|2022-10-06 08:35:00|30186|30182.4|30179.5|30175.9|30204|30200.4|30176.5|30172.9|176
1665045600000|2022-10-06 08:40:00|30180|30176.4|30152.5|30148.9|30190.5|30186.9|30149|30145.4|233
1665045900000|2022-10-06 08:45:00|30152|30148.4|30165.5|30161.9|30178.5|30174.9|30145|30141.4|260
1665046200000|2022-10-06 08:50:00|30166|30162.4|30172.5|30168.9|30175.5|30171.9|30145|30141.4|156
1665046500000|2022-10-06 08:55:00|30172|30168.4|30164.5|30160.9|30174.5|30170.9|30149.5|30145.9|133
1665046800000|2022-10-06 09:00:00|30167|30163.4|30138.5|30134.9|30167|30163.4|30124|30120.4|493
1665047100000|2022-10-06 09:05:00|30138|30134.4|30169|30165.4|30176.5|30172.9|30137.5|30133.9|267
1665047400000|2022-10-06 09:10:00|30169.5|30165.9|30150.5|30146.9|30172|30168.4|30146|30142.4|158
1665047700000|2022-10-06 09:15:00|30150|30146.4|30143.5|30139.9|30152|30148.4|30128|30124.4|143
1665048000000|2022-10-06 09:20:00|30144|30140.4|30149.5|30145.9|30157|30153.4|30137.5|30133.9|92
1665048300000|2022-10-06 09:25:00|30149|30145.4|30150|30146.4|30157|30153.4|30140|30136.4|96
1665048600000|2022-10-06 09:30:00|30149.5|30145.9|30150|30146.4|30158|30154.4|30142|30138.4|122
1665048900000|2022-10-06 09:35:00|30149.5|30145.9|30136.5|30132.9|30150.5|30146.9|30128|30124.4|163
1665049200000|2022-10-06 09:40:00|30136|30132.4|30132|30128.4|30145.5|30141.9|30130|30126.4|101
1665049500000|2022-10-06 09:45:00|30131.5|30127.9|30120.5|30116.9|30134|30130.4|30110|30106.4|203
1665049800000|2022-10-06 09:50:00|30120|30116.4|30103|30099.4|30120|30116.4|30096|30092.4|237
1665050100000|2022-10-06 09:55:00|30102.5|30098.9|30083.5|30079.9|30106.5|30102.9|30077|30073.4|245
1665050400000|2022-10-06 10:00:00|30084|30080.4|30083|30079.4|30095|30091.4|30064|30060.4|959
1665050700000|2022-10-06 10:05:00|30082.5|30078.9|30054.5|30050.9|30090.5|30086.9|30047|30043.4|311
1665051000000|2022-10-06 10:10:00|30055|30051.4|30080.5|30076.9|30088|30084.4|30046|30042.4|242
1665051300000|2022-10-06 10:15:00|30081|30077.4|30074.5|30070.9|30089|30085.4|30071|30067.4|168
1665051600000|2022-10-06 10:20:00|30073.5|30069.9|30077|30073.4|30090.5|30086.9|30071.5|30067.9|155
1665051900000|2022-10-06 10:25:00|30077.5|30073.9|30069|30065.4|30081.5|30077.9|30049|30045.4|272
1665052200000|2022-10-06 10:30:00|30069.5|30065.9|30091.5|30087.9|30094|30090.4|30064|30060.4|335
1665052500000|2022-10-06 10:35:00|30090.5|30086.9|30078.5|30074.9|30099.5|30095.9|30071.5|30067.9|183
1665052800000|2022-10-06 10:40:00|30079|30075.4|30074|30070.4|30085|30081.4|30061.5|30057.9|164
1665053100000|2022-10-06 10:45:00|30073.5|30069.9|30073.5|30069.9|30077|30073.4|30060|30056.4|182
1665053400000|2022-10-06 10:50:00|30074|30070.4|30066.5|30062.9|30074|30070.4|30061.5|30057.9|174
1665053700000|2022-10-06 10:55:00|30067|30063.4|30072|30068.4|30076.5|30072.9|30056|30052.4|184
1665054000000|2022-10-06 11:00:00|30073.5|30069.9|30127.5|30123.9|30130.5|30126.9|30070|30066.4|618
1665054300000|2022-10-06 11:05:00|30128.5|30124.9|30113.5|30109.9|30130.5|30126.9|30109.5|30105.9|202
1665054600000|2022-10-06 11:10:00|30114|30110.4|30109.5|30105.9|30122.5|30118.9|30102.5|30098.9|197
1665054900000|2022-10-06 11:15:00|30109|30105.4|30112.5|30108.9|30129.5|30125.9|30102|30098.4|294
1665055200000|2022-10-06 11:20:00|30111.5|30107.9|30099.5|30095.9|30126|30122.4|30096.5|30092.9|187
1665055500000|2022-10-06 11:25:00|30099|30095.4|30097.5|30093.9|30106.5|30102.9|30086|30082.4|224
1665055800000|2022-10-06 11:30:00|30097|30093.4|30137.5|30133.9|30146|30142.4|30097|30093.4|494
1665056100000|2022-10-06 11:35:00|30138|30134.4|30132|30128.4|30139.5|30135.9|30120|30116.4|223
1665056400000|2022-10-06 11:40:00|30131.5|30127.9|30120.5|30116.9|30137|30133.4|30114|30110.4|170
1665056700000|2022-10-06 11:45:00|30120|30116.4|30116.5|30112.9|30122|30118.4|30106.5|30102.9|148
1665057000000|2022-10-06 11:50:00|30117|30113.4|30106|30102.4|30121.5|30117.9|30099|30095.4|172
1665057300000|2022-10-06 11:55:00|30106.5|30102.9|30114|30110.4|30126.5|30122.9|30105.5|30101.9|117
1665057600000|2022-10-06 12:00:00|30110.5|30106.9|30116.5|30112.9|30133|30129.4|30103|30099.4|380
1665057900000|2022-10-06 12:05:00|30116|30112.4|30096|30092.4|30117.5|30113.9|30083.5|30079.9|241
1665058200000|2022-10-06 12:10:00|30096.5|30092.9|30147|30143.4|30148|30144.4|30095|30091.4|411
1665058500000|2022-10-06 12:15:00|30146|30142.4|30157.5|30153.9|30159|30155.4|30137.5|30133.9|239
1665058800000|2022-10-06 12:20:00|30157|30153.4|30176.5|30172.9|30182.5|30178.9|30157|30153.4|447
1665059100000|2022-10-06 12:25:00|30177|30173.4|30163|30159.4|30180|30176.4|30153.5|30149.9|417
1665059400000|2022-10-06 12:30:00|30162.5|30158.9|30239|30235.4|30262|30258.4|30162.5|30158.9|1905
1665059700000|2022-10-06 12:35:00|30238.5|30234.9|30240.5|30236.9|30244.5|30240.9|30220.5|30216.9|401
1665060000000|2022-10-06 12:40:00|30240|30236.4|30218|30214.4|30244|30240.4|30216.5|30212.9|431
1665060300000|2022-10-06 12:45:00|30218.5|30214.9|30180.5|30176.9|30229.5|30225.9|30179.5|30175.9|572
1665060600000|2022-10-06 12:50:00|30180|30176.4|30179|30175.4|30202|30198.4|30168.5|30164.9|410
1665060900000|2022-10-06 12:55:00|30178.5|30174.9|30197.5|30193.9|30197.5|30193.9|30167|30163.4|318
1665061200000|2022-10-06 13:00:00|30197|30193.4|30155|30151.4|30197|30193.4|30147.5|30143.9|482
1665061500000|2022-10-06 13:05:00|30155.5|30151.9|30171|30167.4|30185|30181.4|30145|30141.4|588
1665061800000|2022-10-06 13:10:00|30172.5|30168.9|30178|30174.4|30179|30175.4|30155.5|30151.9|528
1665062100000|2022-10-06 13:15:00|30177|30173.4|30165.5|30161.9|30177|30173.4|30154.5|30150.9|304
1665062400000|2022-10-06 13:20:00|30165|30161.4|30142.5|30138.9|30174.5|30170.9|30139|30135.4|450
1665062700000|2022-10-06 13:25:00|30143|30139.4|30137|30133.4|30158|30154.4|30129|30125.4|739
1665063000000|2022-10-06 13:30:00|30136.4|30134|30185.4|30183|30203.4|30201|30102.4|30100|5617
1665063300000|2022-10-06 13:35:00|30184.9|30182.5|30240.4|30238|30240.4|30238|30137.4|30135|3545
1665063600000|2022-10-06 13:40:00|30239.4|30237|30272.4|30270|30321.4|30319|30229.4|30227|4429
1665063900000|2022-10-06 13:45:00|30272.9|30270.5|30208.4|30206|30291.9|30289.5|30185.9|30183.5|3587
1665064200000|2022-10-06 13:50:00|30207.4|30205|30265.4|30263|30291.9|30289.5|30196.4|30194|2506
1665064500000|2022-10-06 13:55:00|30264.4|30262|30145.4|30143|30264.9|30262.5|30131.4|30129|3499
1665064800000|2022-10-06 14:00:00|30146.9|30144.5|30080.4|30078|30146.9|30144.5|30061.9|30059.5|4152
1665065100000|2022-10-06 14:05:00|30080.9|30078.5|30060.4|30058|30092.9|30090.5|30024.4|30022|3106
1665065400000|2022-10-06 14:10:00|30058.4|30056|30017.9|30015.5|30058.9|30056.5|29984.9|29982.5|3169
1665065700000|2022-10-06 14:15:00|30017.4|30015|30041.9|30039.5|30084.4|30082|30016.4|30014|1881
1665066000000|2022-10-06 14:20:00|30045.4|30043|30051.9|30049.5|30079.4|30077|30019.4|30017|1599
1665066300000|2022-10-06 14:25:00|30052.4|30050|29998.9|29996.5|30075.4|30073|29992.4|29990|2519
1665066600000|2022-10-06 14:30:00|29998.4|29996|29984.4|29982|30040.9|30038.5|29980.4|29978|2019
1665066900000|2022-10-06 14:35:00|29983.9|29981.5|30042|30039.6|30059.4|30057|29977.9|29975.5|1675
1665067200000|2022-10-06 14:40:00|30040|30037.6|30076.4|30074|30104.4|30102|30037|30034.6|1487
1665067500000|2022-10-06 14:45:00|30074.4|30072|30148.4|30146|30156.4|30154|30056.9|30054.5|1709
1665067800000|2022-10-06 14:50:00|30148.9|30146.5|30151.9|30149.5|30158.4|30156|30123.4|30121|1638
1665068100000|2022-10-06 14:55:00|30150.4|30148|30190.4|30188|30195.9|30193.5|30121.4|30119|1773
1665068400000|2022-10-06 15:00:00|30190.9|30188.5|30107.9|30105.5|30198.9|30196.5|30096.9|30094.5|2692
1665068700000|2022-10-06 15:05:00|30107.4|30105|30126.4|30124|30160.4|30158|30106.9|30104.5|1274
1665069000000|2022-10-06 15:10:00|30128.9|30126.5|30095.9|30093.5|30138.4|30136|30091.9|30089.5|1000
1665069300000|2022-10-06 15:15:00|30094.9|30092.5|30191.4|30189|30196.9|30194.5|30091.9|30089.5|1799
1665069600000|2022-10-06 15:20:00|30189.9|30187.5|30203.4|30201|30218.4|30216|30172.9|30170.5|1904
1665069900000|2022-10-06 15:25:00|30202.9|30200.5|30199.9|30197.5|30209.4|30207|30168.9|30166.5|1506
1665070200000|2022-10-06 15:30:00|30199.4|30197|30156.9|30154.5|30201.4|30199|30152.9|30150.5|985
1665070500000|2022-10-06 15:35:00|30157.4|30155|30133.4|30131|30194.4|30192|30124.4|30122|1410
1665070800000|2022-10-06 15:40:00|30131.9|30129.5|30132.9|30130.5|30161.9|30159.5|30114.4|30112|1136
1665071100000|2022-10-06 15:45:00|30134.4|30132|30171.9|30169.5|30192.9|30190.5|30133.4|30131|938
1665071400000|2022-10-06 15:50:00|30170.4|30168|30186.4|30184|30223.4|30221|30157.9|30155.5|1409
1665071700000|2022-10-06 15:55:00|30187.4|30185|30064.4|30062|30205.9|30203.5|30054.4|30052|2266
1665072000000|2022-10-06 16:00:00|30063.9|30061.5|30038.4|30036|30082.9|30080.5|30028.4|30026|1246
1665072300000|2022-10-06 16:05:00|30037.9|30035.5|30045.4|30043|30056.9|30054.5|30029.4|30027|844
1665072600000|2022-10-06 16:10:00|30044.9|30042.5|30027.4|30025|30059.4|30057|30020.4|30018|924
1665072900000|2022-10-06 16:15:00|30026.4|30024|30047.4|30045|30053.9|30051.5|30010.4|30008|866
1665073200000|2022-10-06 16:20:00|30045.4|30043|30084.9|30082.5|30094.4|30092|30042.9|30040.5|973
1665073500000|2022-10-06 16:25:00|30085.4|30083|30112.4|30110|30117.4|30115|30085.4|30083|862
1665073800000|2022-10-06 16:30:00|30111.9|30109.5|30108.9|30106.5|30117.9|30115.5|30076.9|30074.5|753
1665074100000|2022-10-06 16:35:00|30109.4|30107|30122.4|30120|30127.4|30125|30093.9|30091.5|661
1665074400000|2022-10-06 16:40:00|30121.7|30119.3|30152.7|30150.3|30156.7|30154.3|30105.7|30103.3|821
1665074700000|2022-10-06 16:45:00|30153.2|30150.8|30151.2|30148.8|30174.7|30172.3|30130.2|30127.8|1102
1665075000000|2022-10-06 16:50:00|30150.7|30148.3|30118.7|30116.3|30151.7|30149.3|30118.2|30115.8|977
1665075300000|2022-10-06 16:55:00|30118.2|30115.8|30102.7|30100.3|30131.2|30128.8|30099.2|30096.8|693
1665075600000|2022-10-06 17:00:00|30102.2|30099.8|30094.7|30092.3|30127.2|30124.8|30077.7|30075.3|828
1665075900000|2022-10-06 17:05:00|30093.7|30091.3|30049.7|30047.3|30102.7|30100.3|30045.7|30043.3|679
1665076200000|2022-10-06 17:10:00|30049.2|30046.8|30109.7|30107.3|30114.2|30111.8|30042.7|30040.3|866
1665076500000|2022-10-06 17:15:00|30109.2|30106.8|30106.2|30103.8|30131.7|30129.3|30095.2|30092.8|808
1665076800000|2022-10-06 17:20:00|30107.2|30104.8|30111.7|30109.3|30135.2|30132.8|30102.7|30100.3|1506
1665077100000|2022-10-06 17:25:00|30112.2|30109.8|30124.7|30122.3|30128.2|30125.8|30088.7|30086.3|667
1665077400000|2022-10-06 17:30:00|30125.2|30122.8|30071.7|30069.3|30125.7|30123.3|30057.2|30054.8|947
1665077700000|2022-10-06 17:35:00|30072.2|30069.8|30045.7|30043.3|30077.7|30075.3|30039.2|30036.8|851
1665078000000|2022-10-06 17:40:00|30043.7|30041.3|30068.7|30066.3|30072.7|30070.3|30042.7|30040.3|498
1665078300000|2022-10-06 17:45:00|30067.7|30065.3|30078.7|30076.3|30080.7|30078.3|30060.7|30058.3|529
1665078600000|2022-10-06 17:50:00|30078.2|30075.8|30065.7|30063.3|30081.7|30079.3|30046.7|30044.3|601
1665078900000|2022-10-06 17:55:00|30065.2|30062.8|30067.7|30065.3|30082.7|30080.3|30060.7|30058.3|566
1665079200000|2022-10-06 18:00:00|30069.2|30066.8|30017.7|30015.3|30070.7|30068.3|30010.7|30008.3|1524
1665079500000|2022-10-06 18:05:00|30017.2|30014.8|30004.2|30001.8|30023.7|30021.3|29993.7|29991.3|1317
1665079800000|2022-10-06 18:10:00|30002.7|30000.3|30003.7|30001.3|30017.7|30015.3|29987.2|29984.8|764
1665080100000|2022-10-06 18:15:00|30003.2|30000.8|29971.7|29969.3|30005.7|30003.3|29964.7|29962.3|1071
1665080400000|2022-10-06 18:20:00|29971.2|29968.8|29997.7|29995.3|30009.7|30007.3|29969.7|29967.3|787
1665080700000|2022-10-06 18:25:00|29998.7|29996.3|29994.2|29991.8|30017.2|30014.8|29984.7|29982.3|675
1665081000000|2022-10-06 18:30:00|29994.7|29992.3|29978.7|29976.3|30031.2|30028.8|29964.2|29961.8|1125
1665081300000|2022-10-06 18:35:00|29979.2|29976.8|29983.7|29981.3|30018.7|30016.3|29977.2|29974.8|746
1665081600000|2022-10-06 18:40:00|29983.2|29980.8|29962.7|29960.3|30004.2|30001.8|29962.7|29960.3|650
1665081900000|2022-10-06 18:45:00|29961.2|29958.8|29905.7|29903.3|29962.7|29960.3|29905.2|29902.8|2268
1665082200000|2022-10-06 18:50:00|29905.2|29902.8|29903.7|29901.3|29911.7|29909.3|29865.2|29862.8|2162
1665082500000|2022-10-06 18:55:00|29904.7|29902.3|29911.7|29909.3|29946.7|29944.3|29900.2|29897.8|1107
1665082800000|2022-10-06 19:00:00|29911.2|29908.8|29911.7|29909.3|29921.2|29918.8|29862.7|29860.3|1736
1665083100000|2022-10-06 19:05:00|29911.2|29908.8|29903.7|29901.3|29911.2|29908.8|29880.7|29878.3|624
1665083400000|2022-10-06 19:10:00|29904.2|29901.8|29924.7|29922.3|29926.7|29924.3|29857.2|29854.8|1270
1665083700000|2022-10-06 19:15:00|29924.2|29921.8|29916.7|29914.3|29942.2|29939.8|29892.2|29889.8|1614
1665084000000|2022-10-06 19:20:00|29916.3|29913.9|29949.8|29947.4|29986.3|29983.9|29904.3|29901.9|2220
1665084300000|2022-10-06 19:25:00|29951.8|29949.4|29999.3|29996.9|29999.8|29997.4|29942.3|29939.9|1087
1665084600000|2022-10-06 19:30:00|29999.8|29997.4|29971.8|29969.4|30011.8|30009.4|29957.3|29954.9|1203
1665084900000|2022-10-06 19:35:00|29970.3|29967.9|29954.8|29952.4|29978.8|29976.4|29942.3|29939.9|1148
1665085200000|2022-10-06 19:40:00|29954.3|29951.9|29958.8|29956.4|29973.8|29971.4|29930.3|29927.9|1117
1665085500000|2022-10-06 19:45:00|29959.3|29956.9|29954.8|29952.4|29996.3|29993.9|29932.8|29930.4|1377
1665085800000|2022-10-06 19:50:00|29953.8|29951.4|29969.8|29967.4|29980.3|29977.9|29930.3|29927.9|2231
1665086100000|2022-10-06 19:55:00|29971.3|29968.9|29932.3|29929.9|30004.3|30001.9|29904.8|29902.4|5725
1665086400000|2022-10-06 20:00:00|29931.3|29928.9|29946.5|29941.7|29947.5|29942.7|29917.5|29912.7|1126
1665086700000|2022-10-06 20:05:00|29947|29942.2|29948.5|29943.7|29959.5|29954.7|29944.5|29939.7|627
1665087000000|2022-10-06 20:10:00|29948|29943.2|29926|29921.2|29950|29945.2|29923|29918.2|554
1665087300000|2022-10-06 20:15:00|29926.5|29921.7|29918.5|29913.7|29939.5|29934.7|29908.5|29903.7|458
1665087600000|2022-10-06 20:20:00|29919|29914.2|29925.5|29920.7|29934|29929.2|29917.5|29912.7|203
1665087900000|2022-10-06 20:25:00|29926|29921.2|29918|29913.2|29928|29923.2|29910|29905.2|198
1665088200000|2022-10-06 20:30:00|29917.5|29912.7|29915.5|29910.7|29932.5|29927.7|29912|29907.2|160
1665088500000|2022-10-06 20:35:00|29915|29910.2|29919.5|29914.7|29934.5|29929.7|29914|29909.2|131
1665088800000|2022-10-06 20:40:00|29920|29915.2|29928|29923.2|29935|29930.2|29918|29913.2|204
1665089100000|2022-10-06 20:45:00|29928.5|29923.7|29921|29916.2|29939.5|29934.7|29919.5|29914.7|216
1665089400000|2022-10-06 20:50:00|29921.5|29916.7|29928|29923.2|29931|29926.2|29915|29910.2|150
1665089700000|2022-10-06 20:55:00|29927.5|29922.7|29925.6|29915.8|29937|29932.2|29924.5|29915.7|118
1665090000000|2022-10-06 21:00:00|29926.3|29916.5|29925.4|29915.6|29930.3|29920.5|29923.6|29913.8|1
1665090300000|2022-10-06 21:05:00|29926|29916.2|29922.6|29912.8|29926|29916.2|29920.6|29910.8|0
1665090600000|2022-10-06 21:10:00|29922.2|29912.4|29919.3|29909.5|29922.4|29912.6|29919.2|29909.4|0
1665090900000|2022-10-06 21:15:00|29920.4|29910.6|29920.3|29910.5|29921.3|29911.5|29919.3|29909.5|0
1665091200000|2022-10-06 21:20:00|29920.4|29910.6|29926.4|29916.6|29926.5|29916.7|29920.4|29910.6|0
1665091500000|2022-10-06 21:25:00|29926.5|29916.7|29927.1|29917.3|29927.3|29917.5|29926.5|29916.7|0
1665091800000|2022-10-06 21:30:00|29927|29917.2|29927.1|29917.3|29927.2|29917.4|29926.9|29917.1|0
1665092100000|2022-10-06 21:35:00|29924.2|29914.4|29921.7|29911.9|29924.2|29914.4|29919.4|29909.6|0
1665092400000|2022-10-06 21:40:00|29921.8|29912|29920.6|29910.8|29922.1|29912.3|29919.1|29909.3|0
1665092700000|2022-10-06 21:45:00|29927.7|29917.9|29925.5|29915.7|29930.2|29920.4|29922.6|29912.8|0
1665093000000|2022-10-06 21:50:00|29925.4|29915.6|29924.8|29915|29927.4|29917.6|29923.9|29914.1|0
1665093300000|2022-10-06 21:55:00|29926|29916.2|29926.3|29916.5|29929.5|29919.7|29924.3|29914.5|0
1665093600000|2022-10-06 22:00:00|29881.5|29876.7|29914|29909.2|29916.5|29911.7|29862|29857.2|326
1665093900000|2022-10-06 22:05:00|29915|29910.2|29906|29901.2|29918.5|29913.7|29889|29884.2|142
1665094200000|2022-10-06 22:10:00|29907.5|29902.7|29912|29907.2|29921.5|29916.7|29900|29895.2|125
1665094500000|2022-10-06 22:15:00|29911.5|29906.7|29916.5|29911.7|29916.5|29911.7|29910|29905.2|16
1665094800000|2022-10-06 22:20:00|29917|29912.2|29901|29896.2|29925|29920.2|29900.5|29895.7|57
1665095100000|2022-10-06 22:25:00|29902.5|29897.7|29901.5|29896.7|29912|29907.2|29896.5|29891.7|40
1665095400000|2022-10-06 22:30:00|29901|29896.2|29912|29907.2|29927.5|29922.7|29901|29896.2|31
1665095700000|2022-10-06 22:35:00|29912.5|29907.7|29912.5|29907.7|29922|29917.2|29911|29906.2|26
1665096000000|2022-10-06 22:40:00|29913|29908.2|29914.5|29909.7|29924.5|29919.7|29911|29906.2|32
1665096300000|2022-10-06 22:45:00|29914|29909.2|29903.5|29898.7|29921|29916.2|29903.5|29898.7|30
1665096600000|2022-10-06 22:50:00|29903|29898.2|29888.5|29883.7|29908|29903.2|29888.5|29883.7|78
1665096900000|2022-10-06 22:55:00|29888|29883.2|29887|29882.2|29899|29894.2|29879|29874.2|123
1665097200000|2022-10-06 23:00:00|29888|29883.2|29914.5|29909.7|29916.5|29911.7|29882.5|29877.7|131
1665097500000|2022-10-06 23:05:00|29915|29910.2|29908|29903.2|29920.5|29915.7|29906.5|29901.7|52
1665097800000|2022-10-06 23:10:00|29907.5|29902.7|29913|29908.2|29913.5|29908.7|29904|29899.2|41
1665098100000|2022-10-06 23:15:00|29913.5|29908.7|29908|29903.2|29915.5|29910.7|29903.5|29898.7|46
1665098400000|2022-10-06 23:20:00|29907.5|29902.7|29912|29907.2|29913|29908.2|29905.5|29900.7|22
1665098700000|2022-10-06 23:25:00|29911.5|29906.7|29935.5|29930.7|29938.5|29933.7|29911.5|29906.7|159
1665099000000|2022-10-06 23:30:00|29938|29933.2|29924|29919.2|29941.5|29936.7|29921.5|29916.7|81
1665099300000|2022-10-06 23:35:00|29923.5|29918.7|29897|29892.2|29924.5|29919.7|29894|29889.2|86
1665099600000|2022-10-06 23:40:00|29896.5|29891.7|29889|29884.2|29897|29892.2|29883.5|29878.7|162
1665099900000|2022-10-06 23:45:00|29889.5|29884.7|29889.5|29884.7|29896|29891.2|29883|29878.2|64
1665100200000|2022-10-06 23:50:00|29889|29884.2|29879|29874.2|29895|29890.2|29875.5|29870.7|72
1665100500000|2022-10-06 23:55:00|29878.5|29873.7|29877|29872.2|29881|29876.2|29866|29861.2|136
1665100800000|2022-10-07 00:00:00|29876.5|29871.7|29885|29880.2|29898.5|29893.7|29875.5|29870.7|143
1665101100000|2022-10-07 00:05:00|29884.5|29879.7|29902|29897.2|29910|29905.2|29873|29868.2|212
1665101400000|2022-10-07 00:10:00|29901.5|29896.7|29899|29894.2|29907|29902.2|29891.5|29886.7|90
1665101700000|2022-10-07 00:15:00|29898.5|29893.7|29908|29903.2|29909|29904.2|29893|29888.2|102
1665102000000|2022-10-07 00:20:00|29908.5|29903.7|29917.5|29912.7|29925|29920.2|29908.5|29903.7|148
1665102300000|2022-10-07 00:25:00|29920.5|29915.7|29914|29909.2|29932.5|29927.7|29913|29908.2|112
1665102600000|2022-10-07 00:30:00|29914.5|29909.7|29930.5|29925.7|29935.5|29930.7|29914.5|29909.7|287
1665102900000|2022-10-07 00:35:00|29931|29926.2|29927.5|29922.7|29935.5|29930.7|29914.5|29909.7|140
1665103200000|2022-10-07 00:40:00|29926|29921.2|29925.5|29920.7|29931|29926.2|29917|29912.2|75
1665103500000|2022-10-07 00:45:00|29926|29921.2|29910.5|29905.7|29929|29924.2|29900.5|29895.7|117
1665103800000|2022-10-07 00:50:00|29910|29905.2|29908|29903.2|29920.5|29915.7|29904|29899.2|115
1665104100000|2022-10-07 00:55:00|29908.5|29903.7|29909.5|29904.7|29913|29908.2|29896|29891.2|51
1665104400000|2022-10-07 01:00:00|29910|29905.2|29905|29900.2|29918|29913.2|29899|29894.2|70
1665104700000|2022-10-07 01:05:00|29905.5|29900.7|29917.5|29912.7|29918|29913.2|29904.5|29899.7|35
1665105000000|2022-10-07 01:10:00|29916|29911.2|29911|29906.2|29918|29913.2|29910|29905.2|38
1665105300000|2022-10-07 01:15:00|29911.5|29906.7|29915|29910.2|29915|29910.2|29895.5|29890.7|56
1665105600000|2022-10-07 01:20:00|29915.5|29910.7|29929.5|29924.7|29933|29928.2|29910.5|29905.7|111
1665105900000|2022-10-07 01:25:00|29930|29925.2|29930.5|29925.7|29940|29935.2|29927.5|29922.7|113
1665106200000|2022-10-07 01:30:00|29931|29926.2|29917|29912.2|29931|29926.2|29914.5|29909.7|44
1665106500000|2022-10-07 01:35:00|29916.5|29911.7|29941|29936.2|29942.5|29937.7|29915.5|29910.7|104
1665106800000|2022-10-07 01:40:00|29940.5|29935.7|29942.5|29937.7|29950|29945.2|29934.5|29929.7|123
1665107100000|2022-10-07 01:45:00|29941|29936.2|29926.5|29921.7|29942.5|29937.7|29926.5|29921.7|93
1665107400000|2022-10-07 01:50:00|29927|29922.2|29933.5|29928.7|29937.5|29932.7|29924|29919.2|47
1665107700000|2022-10-07 01:55:00|29933|29928.2|29938.5|29933.7|29940|29935.2|29927.5|29922.7|42
1665108000000|2022-10-07 02:00:00|29939|29934.2|29939|29934.2|29945.5|29940.7|29933.5|29928.7|22
1665108300000|2022-10-07 02:05:00|29938.5|29933.7|29928|29923.2|29940|29935.2|29925|29920.2|41
1665108600000|2022-10-07 02:10:00|29928.5|29923.7|29933.5|29928.7|29937|29932.2|29925|29920.2|26
1665108900000|2022-10-07 02:15:00|29933|29928.2|29955|29950.2|29956|29951.2|29932|29927.2|113
1665109200000|2022-10-07 02:20:00|29954.5|29949.7|29948|29943.2|29957|29952.2|29944|29939.2|66
1665109500000|2022-10-07 02:25:00|29948.5|29943.7|29940|29935.2|29967|29962.2|29936|29931.2|96
1665109800000|2022-10-07 02:30:00|29939.5|29934.7|29941.5|29936.7|29950.5|29945.7|29935.5|29930.7|38
1665110100000|2022-10-07 02:35:00|29942|29937.2|29958|29953.2|29963|29958.2|29941|29936.2|38
1665110400000|2022-10-07 02:40:00|29957.5|29952.7|29965|29960.2|29972|29967.2|29952|29947.2|100
1665110700000|2022-10-07 02:45:00|29964|29959.2|29976|29971.2|29982.5|29977.7|29955|29950.2|150
1665111000000|2022-10-07 02:50:00|29975.5|29970.7|29960.5|29955.7|29975.5|29970.7|29960.5|29955.7|40
1665111300000|2022-10-07 02:55:00|29961.5|29956.7|29960.5|29955.7|29967.5|29962.7|29959|29954.2|25
1665111600000|2022-10-07 03:00:00|29963|29958.2|29957|29952.2|29970.5|29965.7|29955.5|29950.7|68
1665111900000|2022-10-07 03:05:00|29956.5|29951.7|29951|29946.2|29961.5|29956.7|29949.5|29944.7|36
1665112200000|2022-10-07 03:10:00|29950.5|29945.7|29941|29936.2|29958.5|29953.7|29938.5|29933.7|82
1665112500000|2022-10-07 03:15:00|29940.5|29935.7|29953|29948.2|29955.5|29950.7|29940|29935.2|46
1665112800000|2022-10-07 03:20:00|29953.5|29948.7|29942.5|29937.7|29960|29955.2|29936|29931.2|60
1665113100000|2022-10-07 03:25:00|29943|29938.2|29930|29925.2|29949|29944.2|29929|29924.2|70
1665113400000|2022-10-07 03:30:00|29929.5|29924.7|29910.5|29905.7|29931|29926.2|29910|29905.2|139
1665113700000|2022-10-07 03:35:00|29911.5|29906.7|29911|29906.2|29917.5|29912.7|29906|29901.2|51
1665114000000|2022-10-07 03:40:00|29910|29905.2|29920.5|29915.7|29926|29921.2|29910|29905.2|94
1665114300000|2022-10-07 03:45:00|29920|29915.2|29914|29909.2|29922.5|29917.7|29911.5|29906.7|30
1665114600000|2022-10-07 03:50:00|29914.5|29909.7|29913|29908.2|29922.5|29917.7|29912.5|29907.7|21
1665114900000|2022-10-07 03:55:00|29912.5|29907.7|29915|29910.2|29918.5|29913.7|29909.5|29904.7|46
1665115200000|2022-10-07 04:00:00|29915.5|29910.7|29920|29915.2|29923.5|29918.7|29907.5|29902.7|158
1665115500000|2022-10-07 04:05:00|29919.5|29914.7|29924|29919.2|29926.5|29921.7|29916.5|29911.7|30
1665115800000|2022-10-07 04:10:00|29923.5|29918.7|29920|29915.2|29926|29921.2|29918.5|29913.7|14
1665116100000|2022-10-07 04:15:00|29919.5|29914.7|29923.5|29918.7|29926|29921.2|29919.5|29914.7|13
1665116400000|2022-10-07 04:20:00|29924|29919.2|29919|29914.2|29924|29919.2|29916.5|29911.7|11
1665116700000|2022-10-07 04:25:00|29918.5|29913.7|29923.5|29918.7|29926.5|29921.7|29915|29910.2|21
1665117000000|2022-10-07 04:30:00|29924.5|29919.7|29887|29882.2|29926.5|29921.7|29887|29882.2|109
1665117300000|2022-10-07 04:35:00|29886.5|29881.7|29885|29880.2|29891.5|29886.7|29876.5|29871.7|140
1665117600000|2022-10-07 04:40:00|29885.5|29880.7|29892|29887.2|29892|29887.2|29880.5|29875.7|37
1665117900000|2022-10-07 04:45:00|29891.5|29886.7|29890|29885.2|29893|29888.2|29887|29882.2|28
1665118200000|2022-10-07 04:50:00|29889.5|29884.7|29885|29880.2|29889.5|29884.7|29873|29868.2|59
1665118500000|2022-10-07 04:55:00|29884.5|29879.7|29878|29873.2|29889.5|29884.7|29877|29872.2|65
1665118800000|2022-10-07 05:00:00|29878.5|29873.7|29881|29876.2|29890|29885.2|29873.5|29868.7|59
1665119100000|2022-10-07 05:05:00|29881.5|29876.7|29881|29876.2|29888.5|29883.7|29878|29873.2|40
1665119400000|2022-10-07 05:10:00|29881.5|29876.7|29868.5|29863.7|29889|29884.2|29866|29861.2|78
1665119700000|2022-10-07 05:15:00|29869|29864.2|29870.5|29865.7|29877.5|29872.7|29867.5|29862.7|64
1665120000000|2022-10-07 05:20:00|29871|29866.2|29893.5|29888.7|29894.5|29889.7|29870|29865.2|52
1665120300000|2022-10-07 05:25:00|29893|29888.2|29877.5|29872.7|29894.5|29889.7|29862|29857.2|116
1665120600000|2022-10-07 05:30:00|29876|29871.2|29869.5|29864.7|29881|29876.2|29863.5|29858.7|51
1665120900000|2022-10-07 05:35:00|29869|29864.2|29891|29886.2|29893.5|29888.7|29869|29864.2|40
1665121200000|2022-10-07 05:40:00|29890.5|29885.7|29891|29886.2|29895|29890.2|29887|29882.2|35
1665121500000|2022-10-07 05:45:00|29891.5|29886.7|29906|29901.2|29917|29912.2|29890.5|29885.7|172
1665121800000|2022-10-07 05:50:00|29906.5|29901.7|29906|29901.2|29914|29909.2|29896|29891.2|62
1665122100000|2022-10-07 05:55:00|29906.5|29901.7|29898|29893.2|29914|29909.2|29896|29891.2|98
1665122400000|2022-10-07 06:00:00|29897.4|29893.8|29876.4|29872.8|29898.4|29894.8|29870.9|29867.3|243
1665122700000|2022-10-07 06:05:00|29875.9|29872.3|29907.4|29903.8|29911.9|29908.3|29871.4|29867.8|126
1665123000000|2022-10-07 06:10:00|29906.9|29903.3|29888.9|29885.3|29909.9|29906.3|29886.9|29883.3|88
1665123300000|2022-10-07 06:15:00|29889.4|29885.8|29887.4|29883.8|29899.4|29895.8|29880.4|29876.8|53
1665123600000|2022-10-07 06:20:00|29886.9|29883.3|29823.9|29820.3|29890.4|29886.8|29819.9|29816.3|596
1665123900000|2022-10-07 06:25:00|29823.4|29819.8|29801.4|29797.8|29829.4|29825.8|29783.4|29779.8|417
1665124200000|2022-10-07 06:30:00|29800.9|29797.3|29817.4|29813.8|29825.4|29821.8|29795.9|29792.3|238
1665124500000|2022-10-07 06:35:00|29816.9|29813.3|29802.4|29798.8|29818.4|29814.8|29798.4|29794.8|155
1665124800000|2022-10-07 06:40:00|29801.9|29798.3|29812.4|29808.8|29823.4|29819.8|29800.4|29796.8|124
1665125100000|2022-10-07 06:45:00|29812.9|29809.3|29818.4|29814.8|29828.9|29825.3|29798.4|29794.8|160
1665125400000|2022-10-07 06:50:00|29818.9|29815.3|29827.9|29824.3|29832.9|29829.3|29817.9|29814.3|102
1665125700000|2022-10-07 06:55:00|29828.4|29824.8|29824.9|29821.3|29837.9|29834.3|29802.4|29798.8|165
1665126000000|2022-10-07 07:00:00|29823.4|29819.8|29878.9|29875.3|29880.4|29876.8|29809.4|29805.8|502
1665126300000|2022-10-07 07:05:00|29879.4|29875.8|29925.9|29922.3|29932.4|29928.8|29865.4|29861.8|507
1665126600000|2022-10-07 07:10:00|29925.4|29921.8|29934.9|29931.3|29937.9|29934.3|29910.9|29907.3|311
1665126900000|2022-10-07 07:15:00|29933.4|29929.8|29925.9|29922.3|29939.9|29936.3|29916.9|29913.3|198
1665127200000|2022-10-07 07:20:00|29926.4|29922.8|29937.4|29933.8|29948.4|29944.8|29912.9|29909.3|306
1665127500000|2022-10-07 07:25:00|29936.9|29933.3|29915.4|29911.8|29943.4|29939.8|29900.4|29896.8|243
1665127800000|2022-10-07 07:30:00|29914.9|29911.3|29900.4|29896.8|29916.4|29912.8|29887.4|29883.8|142
1665128100000|2022-10-07 07:35:00|29900.9|29897.3|29926.4|29922.8|29927.4|29923.8|29900.9|29897.3|146
1665128400000|2022-10-07 07:40:00|29925.9|29922.3|29902.4|29898.8|29938.9|29935.3|29895.4|29891.8|158
1665128700000|2022-10-07 07:45:00|29901.9|29898.3|29901.4|29897.8|29906.4|29902.8|29876.9|29873.3|249
1665129000000|2022-10-07 07:50:00|29901.9|29898.3|29903.4|29899.8|29912.4|29908.8|29890.4|29886.8|111
1665129300000|2022-10-07 07:55:00|29902.9|29899.3|29890.4|29886.8|29916.4|29912.8|29884.9|29881.3|135
1665129600000|2022-10-07 08:00:00|29889.9|29886.3|29888.9|29885.3|29896.9|29893.3|29861.4|29857.8|364
1665129900000|2022-10-07 08:05:00|29889.4|29885.8|29891.4|29887.8|29895.9|29892.3|29875.9|29872.3|220
1665130200000|2022-10-07 08:10:00|29890.9|29887.3|29900.9|29897.3|29913.4|29909.8|29888.4|29884.8|186
1665130500000|2022-10-07 08:15:00|29901.4|29897.8|29892.4|29888.8|29901.4|29897.8|29887.4|29883.8|172
1665130800000|2022-10-07 08:20:00|29892.9|29889.3|29924.4|29920.8|29926.9|29923.3|29890.9|29887.3|217
1665131100000|2022-10-07 08:25:00|29924.9|29921.3|29901.4|29897.8|29927.4|29923.8|29897.9|29894.3|169
1665131400000|2022-10-07 08:30:00|29901.9|29898.3|29915.9|29912.3|29918.9|29915.3|29900.9|29897.3|119
1665131700000|2022-10-07 08:35:00|29916.4|29912.8|29907.4|29903.8|29932.9|29929.3|29890.9|29887.3|183
1665132000000|2022-10-07 08:40:00|29907.9|29904.3|29918.4|29914.8|29930.4|29926.8|29906.9|29903.3|89
1665132300000|2022-10-07 08:45:00|29917.9|29914.3|29935.4|29931.8|29935.9|29932.3|29912.4|29908.8|91
1665132600000|2022-10-07 08:50:00|29935.9|29932.3|29937.9|29934.3|29942.9|29939.3|29930.4|29926.8|116
1665132900000|2022-10-07 08:55:00|29938.4|29934.8|29944.4|29940.8|29948.4|29944.8|29937.9|29934.3|103
1665133200000|2022-10-07 09:00:00|29943.9|29940.3|29969.4|29965.8|29975.9|29972.3|29935.4|29931.8|320
1665133500000|2022-10-07 09:05:00|29968.9|29965.3|29982.4|29978.8|29982.9|29979.3|29962.4|29958.8|243
1665133800000|2022-10-07 09:10:00|29982.9|29979.3|29973.4|29969.8|29982.9|29979.3|29965.9|29962.3|127
1665134100000|2022-10-07 09:15:00|29972.9|29969.3|29984.9|29981.3|29985.4|29981.8|29969.4|29965.8|150
1665134400000|2022-10-07 09:20:00|29985.4|29981.8|29994.9|29991.3|29998.9|29995.3|29975.9|29972.3|166
1665134700000|2022-10-07 09:25:00|29995.4|29991.8|29982.4|29978.8|29995.4|29991.8|29969.4|29965.8|120
1665135000000|2022-10-07 09:30:00|29981.9|29978.3|29996.4|29992.8|29996.9|29993.3|29974.9|29971.3|169
1665135300000|2022-10-07 09:35:00|29995.9|29992.3|30005.9|30002.3|30010.9|30007.3|29977.9|29974.3|234
1665135600000|2022-10-07 09:40:00|30006.4|30002.8|29995.4|29991.8|30007.9|30004.3|29987.9|29984.3|232
1665135900000|2022-10-07 09:45:00|29995.9|29992.3|29992.4|29988.8|29995.9|29992.3|29981.9|29978.3|240
1665136200000|2022-10-07 09:50:00|29991.9|29988.3|30004.9|30001.3|30006.9|30003.3|29989.9|29986.3|129
1665136500000|2022-10-07 09:55:00|30004.4|30000.8|29996.4|29992.8|30005.9|30002.3|29993.9|29990.3|228
1665136800000|2022-10-07 10:00:00|29996.9|29993.3|29970.4|29966.8|30002.9|29999.3|29969.9|29966.3|252
1665137100000|2022-10-07 10:05:00|29969.9|29966.3|29992.4|29988.8|29993.9|29990.3|29966.4|29962.8|147
1665137400000|2022-10-07 10:10:00|29991.9|29988.3|29965.4|29961.8|29999.9|29996.3|29963.9|29960.3|136
1665137700000|2022-10-07 10:15:00|29965.9|29962.3|29956.9|29953.3|29973.4|29969.8|29949.4|29945.8|166
1665138000000|2022-10-07 10:20:00|29956.4|29952.8|29957.9|29954.3|29960.9|29957.3|29947.4|29943.8|131
1665138300000|2022-10-07 10:25:00|29957.4|29953.8|29944.9|29941.3|29957.9|29954.3|29938.4|29934.8|138
1665138600000|2022-10-07 10:30:00|29944.4|29940.8|29946.9|29943.3|29952.4|29948.8|29935.9|29932.3|116
1665138900000|2022-10-07 10:35:00|29947.9|29944.3|29956.9|29953.3|29956.9|29953.3|29945.9|29942.3|231
1665139200000|2022-10-07 10:40:00|29956.4|29952.8|29966.4|29962.8|29968.4|29964.8|29948.4|29944.8|92
1665139500000|2022-10-07 10:45:00|29965.9|29962.3|29971.4|29967.8|29978.4|29974.8|29960.9|29957.3|205
1665139800000|2022-10-07 10:50:00|29971.9|29968.3|29959.9|29956.3|29973.4|29969.8|29959.4|29955.8|140
1665140100000|2022-10-07 10:55:00|29960.9|29957.3|29972.4|29968.8|29976.9|29973.3|29959.9|29956.3|151
1665140400000|2022-10-07 11:00:00|29970.4|29966.8|29983.4|29979.8|29985.4|29981.8|29963.9|29960.3|141
1665140700000|2022-10-07 11:05:00|29983.9|29980.3|29995.4|29991.8|30000.9|29997.3|29982.9|29979.3|97
1665141000000|2022-10-07 11:10:00|29995.9|29992.3|29991.4|29987.8|30004.4|30000.8|29990.4|29986.8|159
1665141300000|2022-10-07 11:15:00|29991.9|29988.3|29991.4|29987.8|29999.9|29996.3|29985.9|29982.3|115
1665141600000|2022-10-07 11:20:00|29990.9|29987.3|29974.9|29971.3|29992.4|29988.8|29971.9|29968.3|180
1665141900000|2022-10-07 11:25:00|29977.9|29974.3|29973.9|29970.3|29981.9|29978.3|29972.9|29969.3|96
1665142200000|2022-10-07 11:30:00|29973.4|29969.8|29997.9|29994.3|29997.9|29994.3|29972.4|29968.8|261
1665142500000|2022-10-07 11:35:00|29996.9|29993.3|29957.4|29953.8|29998.9|29995.3|29954.9|29951.3|246
1665142800000|2022-10-07 11:40:00|29956.9|29953.3|29965.4|29961.8|29974.4|29970.8|29955.9|29952.3|99
1665143100000|2022-10-07 11:45:00|29965.9|29962.3|29986.4|29982.8|29990.4|29986.8|29964.4|29960.8|318
1665143400000|2022-10-07 11:50:00|29986.9|29983.3|29998.4|29994.8|29999.4|29995.8|29980.9|29977.3|120
1665143700000|2022-10-07 11:55:00|29998.9|29995.3|29980.9|29977.3|29999.9|29996.3|29970.9|29967.3|143
1665144000000|2022-10-07 12:00:00|29981.4|29977.8|29988.9|29985.3|29990.9|29987.3|29969.4|29965.8|239
1665144300000|2022-10-07 12:05:00|29988.4|29984.8|29987.4|29983.8|29996.9|29993.3|29980.9|29977.3|267
1665144600000|2022-10-07 12:10:00|29987.9|29984.3|30004.4|30000.8|30006.4|30002.8|29977.4|29973.8|235
1665144900000|2022-10-07 12:15:00|30004.9|30001.3|30030.9|30027.3|30042.4|30038.8|29998.9|29995.3|643
1665145200000|2022-10-07 12:20:00|30029.4|30025.8|30031.9|30028.3|30041.9|30038.3|30008.4|30004.8|506
1665145500000|2022-10-07 12:25:00|30031.4|30027.8|30060.4|30056.8|30060.4|30056.8|29991.9|29988.3|745
1665145800000|2022-10-07 12:30:00|30060.9|30057.3|29862.9|29859.3|30060.9|30057.3|29682.4|29678.8|8395
1665146100000|2022-10-07 12:35:00|29861.9|29858.3|29810.9|29807.3|29898.9|29895.3|29783.4|29779.8|1736
1665146400000|2022-10-07 12:40:00|29811.4|29807.8|29707.9|29704.3|29811.4|29807.8|29706.4|29702.8|1562
1665146700000|2022-10-07 12:45:00|29709.4|29705.8|29633.4|29629.8|29732.9|29729.3|29630.4|29626.8|2197
1665147000000|2022-10-07 12:50:00|29634.4|29630.8|29616.4|29612.8|29640.4|29636.8|29594.4|29590.8|2145
1665147300000|2022-10-07 12:55:00|29618.4|29614.8|29690.9|29687.3|29699.9|29696.3|29610.4|29606.8|1693
1665147600000|2022-10-07 13:00:00|29691.4|29687.8|29673.9|29670.3|29728.9|29725.3|29659.9|29656.3|1398
1665147900000|2022-10-07 13:05:00|29671.4|29667.8|29686.4|29682.8|29693.9|29690.3|29632.9|29629.3|861
1665148200000|2022-10-07 13:10:00|29685.9|29682.3|29718.4|29714.8|29725.9|29722.3|29678.9|29675.3|938
1665148500000|2022-10-07 13:15:00|29716.9|29713.3|29741.9|29738.3|29747.9|29744.3|29699.9|29696.3|964
1665148800000|2022-10-07 13:20:00|29741.4|29737.8|29697.4|29693.8|29741.9|29738.3|29694.4|29690.8|642
1665149100000|2022-10-07 13:25:00|29696.9|29693.3|29677.9|29674.3|29707.4|29703.8|29677.4|29673.8|583
1665149400000|2022-10-07 13:30:00|29677.3|29674.9|29628.3|29625.9|29690.3|29687.9|29580.8|29578.4|6466
1665149700000|2022-10-07 13:35:00|29625.3|29622.9|29622.3|29619.9|29647.8|29645.4|29573.3|29570.9|4353
1665150000000|2022-10-07 13:40:00|29618.3|29615.9|29530.8|29528.4|29669.3|29666.9|29519.3|29516.9|3858
1665150300000|2022-10-07 13:45:00|29530.3|29527.9|29495.8|29493.4|29547.3|29544.9|29490.8|29488.4|4084
1665150600000|2022-10-07 13:50:00|29495.3|29492.9|29482.3|29479.9|29530.8|29528.4|29478.8|29476.4|2676
1665150900000|2022-10-07 13:55:00|29481.8|29479.4|29448.8|29446.4|29491.8|29489.4|29437.8|29435.4|2612
1665151200000|2022-10-07 14:00:00|29450.3|29447.9|29408.8|29406.4|29472.3|29469.9|29390.8|29388.4|2978
1665151500000|2022-10-07 14:05:00|29409.3|29406.9|29427.3|29424.9|29458.8|29456.4|29394.8|29392.4|2708
1665151800000|2022-10-07 14:10:00|29426.8|29424.4|29440.8|29438.4|29465.3|29462.9|29420.3|29417.9|1706
1665152100000|2022-10-07 14:15:00|29438.8|29436.4|29481.3|29478.9|29493.3|29490.9|29426.3|29423.9|1979
1665152400000|2022-10-07 14:20:00|29481.8|29479.4|29510.2|29507.8|29539.2|29536.8|29468.8|29466.4|2029
1665152700000|2022-10-07 14:25:00|29509.2|29506.8|29496.7|29494.3|29532.7|29530.3|29483.7|29481.3|1392
1665153000000|2022-10-07 14:30:00|29496.2|29493.8|29486.2|29483.8|29509.2|29506.8|29466.2|29463.8|1474
1665153300000|2022-10-07 14:35:00|29487.7|29485.3|29471.2|29468.8|29497.7|29495.3|29457.2|29454.8|1323
1665153600000|2022-10-07 14:40:00|29470.2|29467.8|29535.7|29533.3|29537.2|29534.8|29470.2|29467.8|1493
1665153900000|2022-10-07 14:45:00|29533.7|29531.3|29550.2|29547.8|29576.7|29574.3|29520.2|29517.8|1907
1665154200000|2022-10-07 14:50:00|29552.2|29549.8|29534.2|29531.8|29552.7|29550.3|29489.2|29486.8|1642
1665154500000|2022-10-07 14:55:00|29533.7|29531.3|29517.7|29515.3|29559.7|29557.3|29503.7|29501.3|1044
1665154800000|2022-10-07 15:00:00|29518.7|29516.3|29546.2|29543.8|29561.7|29559.3|29513.2|29510.8|885
1665155100000|2022-10-07 15:05:00|29545.7|29543.3|29491.2|29488.8|29546.2|29543.8|29478.2|29475.8|1041
1665155400000|2022-10-07 15:10:00|29491.7|29489.3|29500.2|29497.8|29523.7|29521.3|29480.2|29477.8|999
1665155700000|2022-10-07 15:15:00|29499.7|29497.3|29442.2|29439.8|29510.7|29508.3|29440.7|29438.3|1191
1665156000000|2022-10-07 15:20:00|29443.2|29440.8|29455.7|29453.3|29470.2|29467.8|29429.7|29427.3|1470
1665156300000|2022-10-07 15:25:00|29455.2|29452.8|29474.2|29471.8|29483.2|29480.8|29442.7|29440.3|1110
1665156600000|2022-10-07 15:30:00|29474.7|29472.3|29455.2|29452.8|29497.2|29494.8|29442.7|29440.3|990
1665156900000|2022-10-07 15:35:00|29457.2|29454.8|29468.2|29465.8|29496.7|29494.3|29451.7|29449.3|892
1665157200000|2022-10-07 15:40:00|29467.7|29465.3|29454.2|29451.8|29489.2|29486.8|29430.2|29427.8|1017
1665157500000|2022-10-07 15:45:00|29453.7|29451.3|29425.7|29423.3|29472.2|29469.8|29423.2|29420.8|1140
1665157800000|2022-10-07 15:50:00|29425.2|29422.8|29426.2|29423.8|29466.2|29463.8|29415.7|29413.3|900
1665158100000|2022-10-07 15:55:00|29427.2|29424.8|29451.2|29448.8|29463.2|29460.8|29424.7|29422.3|681
1665158400000|2022-10-07 16:00:00|29450.2|29447.8|29457.7|29455.3|29462.7|29460.3|29418.2|29415.8|765
1665158700000|2022-10-07 16:05:00|29459.2|29456.8|29474.7|29472.3|29485.7|29483.3|29452.2|29449.8|912
1665159000000|2022-10-07 16:10:00|29475.7|29473.3|29458.7|29456.3|29502.2|29499.8|29456.2|29453.8|833
1665159300000|2022-10-07 16:15:00|29459.2|29456.8|29447.7|29445.3|29471.2|29468.8|29445.2|29442.8|616
1665159600000|2022-10-07 16:20:00|29448.2|29445.8|29387.7|29385.3|29453.2|29450.8|29382.7|29380.3|1761
1665159900000|2022-10-07 16:25:00|29388.2|29385.8|29391.2|29388.8|29408.7|29406.3|29378.7|29376.3|980
1665160200000|2022-10-07 16:30:00|29390.2|29387.8|29378.2|29375.8|29390.2|29387.8|29365.2|29362.8|1120
1665160500000|2022-10-07 16:35:00|29378.7|29376.3|29385.2|29382.8|29395.7|29393.3|29368.2|29365.8|728
1665160800000|2022-10-07 16:40:00|29383.8|29381.4|29359.3|29356.9|29386.3|29383.9|29347.8|29345.4|885
1665161100000|2022-10-07 16:45:00|29360.8|29358.4|29345.8|29343.4|29360.8|29358.4|29338.3|29335.9|880
1665161400000|2022-10-07 16:50:00|29345.3|29342.9|29333.3|29330.9|29353.8|29351.4|29328.3|29325.9|1048
1665161700000|2022-10-07 16:55:00|29333.8|29331.4|29356.8|29354.4|29360.3|29357.9|29331.3|29328.9|696
1665162000000|2022-10-07 17:00:00|29355.8|29353.4|29330.3|29327.9|29356.8|29354.4|29314.3|29311.9|874
1665162300000|2022-10-07 17:05:00|29329.8|29327.4|29318.8|29316.4|29346.3|29343.9|29312.8|29310.4|647
1665162600000|2022-10-07 17:10:00|29319.3|29316.9|29356.8|29354.4|29356.8|29354.4|29317.3|29314.9|793
1665162900000|2022-10-07 17:15:00|29357.8|29355.4|29377.8|29375.4|29384.8|29382.4|29348.3|29345.9|637
1665163200000|2022-10-07 17:20:00|29378.3|29375.9|29357.8|29355.4|29380.3|29377.9|29352.3|29349.9|503
1665163500000|2022-10-07 17:25:00|29357.3|29354.9|29366.3|29363.9|29385.8|29383.4|29355.8|29353.4|554
1665163800000|2022-10-07 17:30:00|29366.8|29364.4|29353.3|29350.9|29372.8|29370.4|29340.3|29337.9|732
1665164100000|2022-10-07 17:35:00|29353.8|29351.4|29356.3|29353.9|29368.8|29366.4|29347.3|29344.9|428
1665164400000|2022-10-07 17:40:00|29356.8|29354.4|29380.8|29378.4|29396.8|29394.4|29353.8|29351.4|812
1665164700000|2022-10-07 17:45:00|29380.3|29377.9|29354.8|29352.4|29387.3|29384.9|29351.8|29349.4|564
1665165000000|2022-10-07 17:50:00|29355.3|29352.9|29342.8|29340.4|29372.3|29369.9|29333.3|29330.9|622
1665165300000|2022-10-07 17:55:00|29342.3|29339.9|29331.3|29328.9|29361.3|29358.9|29317.8|29315.4|518
1665165600000|2022-10-07 18:00:00|29331.8|29329.4|29337.8|29335.4|29357.8|29355.4|29317.3|29314.9|580
1665165900000|2022-10-07 18:05:00|29337.3|29334.9|29337.8|29335.4|29354.3|29351.9|29328.3|29325.9|469
1665166200000|2022-10-07 18:10:00|29337.3|29334.9|29343.8|29341.4|29344.3|29341.9|29302.3|29299.9|1226
1665166500000|2022-10-07 18:15:00|29342.8|29340.4|29317.8|29315.4|29358.3|29355.9|29316.8|29314.4|610
1665166800000|2022-10-07 18:20:00|29317.3|29314.9|29279.3|29276.9|29326.3|29323.9|29274.3|29271.9|1083
1665167100000|2022-10-07 18:25:00|29279.8|29277.4|29263.3|29260.9|29294.3|29291.9|29258.3|29255.9|881
1665167400000|2022-10-07 18:30:00|29262.3|29259.9|29260.8|29258.4|29264.8|29262.4|29236.8|29234.4|1029
1665167700000|2022-10-07 18:35:00|29260.3|29257.9|29268.8|29266.4|29285.8|29283.4|29258.8|29256.4|701
1665168000000|2022-10-07 18:40:00|29268.3|29265.9|29242.3|29239.9|29281.8|29279.4|29238.3|29235.9|667
1665168300000|2022-10-07 18:45:00|29241.8|29239.4|29250.3|29247.9|29250.8|29248.4|29223.3|29220.9|884
1665168600000|2022-10-07 18:50:00|29249.8|29247.4|29262.3|29259.9|29268.8|29266.4|29242.8|29240.4|623
1665168900000|2022-10-07 18:55:00|29261.8|29259.4|29266.3|29263.9|29276.3|29273.9|29247.8|29245.4|516
1665169200000|2022-10-07 19:00:00|29265.8|29263.4|29317.3|29314.9|29319.3|29316.9|29263.8|29261.4|1144
1665169500000|2022-10-07 19:05:00|29316.8|29314.4|29269.3|29266.9|29318.8|29316.4|29264.8|29262.4|675
1665169800000|2022-10-07 19:10:00|29268.8|29266.4|29240.3|29237.9|29293.3|29290.9|29239.8|29237.4|792
1665170100000|2022-10-07 19:15:00|29239.8|29237.4|29226.8|29224.4|29253.8|29251.4|29216.8|29214.4|955
1665170400000|2022-10-07 19:20:00|29226.3|29223.9|29216.4|29214|29237.8|29235.4|29199.4|29197|1148
1665170700000|2022-10-07 19:25:00|29216.9|29214.5|29189.4|29187|29217.9|29215.5|29165.9|29163.5|1309
1665171000000|2022-10-07 19:30:00|29190.4|29188|29154.4|29152|29190.4|29188|29141.9|29139.5|1610
1665171300000|2022-10-07 19:35:00|29156.4|29154|29236.4|29234|29238.9|29236.5|29144.4|29142|1513
1665171600000|2022-10-07 19:40:00|29237.4|29235|29275.9|29273.5|29297.4|29295|29222.9|29220.5|2166
1665171900000|2022-10-07 19:45:00|29276.4|29274|29246.4|29244|29285.4|29283|29236.9|29234.5|2212
1665172200000|2022-10-07 19:50:00|29245.9|29243.5|29286.4|29284|29333.4|29331|29245.9|29243.5|2914
1665172500000|2022-10-07 19:55:00|29288.9|29286.5|29293.4|29291|29325.9|29323.5|29252.9|29250.5|4282
1665172800000|2022-10-07 20:00:00|29294.6|29289.8|29292.6|29287.8|29313.1|29308.3|29284.6|29279.8|1664
1665173100000|2022-10-07 20:05:00|29291.1|29286.3|29273.1|29268.3|29294.1|29289.3|29269.1|29264.3|554
1665173400000|2022-10-07 20:10:00|29272.1|29267.3|29282.1|29277.3|29290.1|29285.3|29264.6|29259.8|538
1665173700000|2022-10-07 20:15:00|29281.6|29276.8|29271.6|29266.8|29285.1|29280.3|29270.6|29265.8|195
1665174000000|2022-10-07 20:20:00|29272.1|29267.3|29276.1|29271.3|29279.1|29274.3|29272.1|29267.3|87
1665174300000|2022-10-07 20:25:00|29276.6|29271.8|29276.6|29271.8|29282.1|29277.3|29274.6|29269.8|118
1665174600000|2022-10-07 20:30:00|29276.1|29271.3|29280.6|29275.8|29285.1|29280.3|29275.1|29270.3|159
1665174900000|2022-10-07 20:35:00|29280.1|29275.3|29288.1|29283.3|29294.1|29289.3|29280.1|29275.3|234
1665175200000|2022-10-07 20:40:00|29288.6|29283.8|29284.1|29279.3|29294.6|29289.8|29283.1|29278.3|117
1665175500000|2022-10-07 20:45:00|29284.6|29279.8|29289.1|29284.3|29292.6|29287.8|29280.6|29275.8|122
1665175800000|2022-10-07 20:50:00|29288.6|29283.8|29294.6|29289.8|29296.6|29291.8|29284.6|29279.8|250
1665176100000|2022-10-07 20:55:00|29295.1|29290.3|29301.7|29291.9|29302.4|29296.8|29292.1|29287.3|161
1665352800000|2022-10-09 22:00:00|29208.1|29203.3|29175.1|29170.3|29249.6|29244.8|29162.1|29157.3|843
1665353100000|2022-10-09 22:05:00|29175.6|29170.8|29202.6|29197.8|29203.6|29198.8|29167.1|29162.3|205
1665353400000|2022-10-09 22:10:00|29203.6|29198.8|29189.1|29184.3|29208.6|29203.8|29166.1|29161.3|177
1665353700000|2022-10-09 22:15:00|29189.6|29184.8|29181.1|29176.3|29193.6|29188.8|29171.6|29166.8|124
1665354000000|2022-10-09 22:20:00|29181.6|29176.8|29141.1|29136.3|29192.6|29187.8|29131.6|29126.8|395
1665354300000|2022-10-09 22:25:00|29141.6|29136.8|29131.1|29126.3|29153.1|29148.3|29084.6|29079.8|610
1665354600000|2022-10-09 22:30:00|29131.6|29126.8|29109.6|29104.8|29142.6|29137.8|29092.1|29087.3|410
1665354900000|2022-10-09 22:35:00|29109.1|29104.3|29111.6|29106.8|29135.1|29130.3|29106.6|29101.8|242
1665355200000|2022-10-09 22:40:00|29112.1|29107.3|29126.1|29121.3|29148.6|29143.8|29111.6|29106.8|152
1665355500000|2022-10-09 22:45:00|29125.6|29120.8|29133.1|29128.3|29143.6|29138.8|29125.1|29120.3|64
1665355800000|2022-10-09 22:50:00|29132.6|29127.8|29134.6|29129.8|29143.6|29138.8|29119.1|29114.3|73
1665356100000|2022-10-09 22:55:00|29135.1|29130.3|29099.1|29094.3|29136.6|29131.8|29099.1|29094.3|115
1665356400000|2022-10-09 23:00:00|29098.6|29093.8|29127.1|29122.3|29137.6|29132.8|29067.1|29062.3|248
1665356700000|2022-10-09 23:05:00|29127.6|29122.8|29152.1|29147.3|29159.1|29154.3|29123.1|29118.3|149
1665357000000|2022-10-09 23:10:00|29151.6|29146.8|29145.6|29140.8|29160.6|29155.8|29136.6|29131.8|120
1665357300000|2022-10-09 23:15:00|29145.1|29140.3|29147.1|29142.3|29153.1|29148.3|29140.6|29135.8|96
1665357600000|2022-10-09 23:20:00|29146.6|29141.8|29145.1|29140.3|29154.1|29149.3|29142.1|29137.3|70
1665357900000|2022-10-09 23:25:00|29145.6|29140.8|29137.6|29132.8|29153.6|29148.8|29133.1|29128.3|105
1665358200000|2022-10-09 23:30:00|29137.1|29132.3|29111.6|29106.8|29137.6|29132.8|29082.6|29077.8|303
1665358500000|2022-10-09 23:35:00|29112.1|29107.3|29146.1|29141.3|29151.6|29146.8|29106.6|29101.8|138
1665358800000|2022-10-09 23:40:00|29146.6|29141.8|29169.1|29164.3|29171.6|29166.8|29141.6|29136.8|259
1665359100000|2022-10-09 23:45:00|29169.6|29164.8|29157.6|29152.8|29171.6|29166.8|29148.1|29143.3|296
1665359400000|2022-10-09 23:50:00|29157.1|29152.3|29163.6|29158.8|29175.1|29170.3|29153.1|29148.3|149
1665359700000|2022-10-09 23:55:00|29164.1|29159.3|29177.6|29172.8|29199.6|29194.8|29164.1|29159.3|290
1665360000000|2022-10-10 00:00:00|29178.1|29173.3|29153.6|29148.8|29197.1|29192.3|29141.6|29136.8|324
1665360300000|2022-10-10 00:05:00|29153.1|29148.3|29130.6|29125.8|29167.6|29162.8|29124.1|29119.3|237
1665360600000|2022-10-10 00:10:00|29136.1|29131.3|29173.6|29168.8|29179.6|29174.8|29131.6|29126.8|274
1665360900000|2022-10-10 00:15:00|29174.1|29169.3|29178.6|29173.8|29207.1|29202.3|29172.6|29167.8|347
1665361200000|2022-10-10 00:20:00|29179.1|29174.3|29173.6|29168.8|29198.6|29193.8|29170.6|29165.8|153
1665361500000|2022-10-10 00:25:00|29173.1|29168.3|29175.6|29170.8|29184.6|29179.8|29154.1|29149.3|134
1665361800000|2022-10-10 00:30:00|29175.1|29170.3|29165.6|29160.8|29186.1|29181.3|29162.1|29157.3|195
1665362100000|2022-10-10 00:35:00|29166.1|29161.3|29178.6|29173.8|29194.6|29189.8|29162.1|29157.3|170
1665362400000|2022-10-10 00:40:00|29178.1|29173.3|29207.6|29202.8|29217.1|29212.3|29178.1|29173.3|245
1665362700000|2022-10-10 00:45:00|29207.1|29202.3|29202.6|29197.8|29210.6|29205.8|29195.6|29190.8|172
1665363000000|2022-10-10 00:50:00|29202.1|29197.3|29201.6|29196.8|29215.6|29210.8|29200.1|29195.3|224
1665363300000|2022-10-10 00:55:00|29201.1|29196.3|29183.6|29178.8|29201.6|29196.8|29177.6|29172.8|146
1665363600000|2022-10-10 01:00:00|29184.1|29179.3|29187.6|29182.8|29197.1|29192.3|29172.6|29167.8|219
1665363900000|2022-10-10 01:05:00|29188.1|29183.3|29185.1|29180.3|29207.1|29202.3|29177.6|29172.8|193
1665364200000|2022-10-10 01:10:00|29184.6|29179.8|29193.6|29188.8|29194.6|29189.8|29180.1|29175.3|124
1665364500000|2022-10-10 01:15:00|29195.6|29190.8|29179.1|29174.3|29197.6|29192.8|29170.6|29165.8|260
1665364800000|2022-10-10 01:20:00|29179.6|29174.8|29175.1|29170.3|29187.6|29182.8|29175.1|29170.3|162
1665365100000|2022-10-10 01:25:00|29175.6|29170.8|29172.6|29167.8|29177.6|29172.8|29157.1|29152.3|181
1665365400000|2022-10-10 01:30:00|29173.1|29168.3|29186.6|29181.8|29187.6|29182.8|29164.1|29159.3|150
1665365700000|2022-10-10 01:35:00|29186.1|29181.3|29193.6|29188.8|29198.1|29193.3|29178.1|29173.3|133
1665366000000|2022-10-10 01:40:00|29194.1|29189.3|29222.1|29217.3|29229.1|29224.3|29191.6|29186.8|303
1665366300000|2022-10-10 01:45:00|29221.6|29216.8|29220.6|29215.8|29225.6|29220.8|29215.1|29210.3|95
1665366600000|2022-10-10 01:50:00|29220.1|29215.3|29232.1|29227.3|29247.1|29242.3|29219.6|29214.8|161
1665366900000|2022-10-10 01:55:00|29231.6|29226.8|29221.1|29216.3|29236.1|29231.3|29217.1|29212.3|72
1665367200000|2022-10-10 02:00:00|29220.6|29215.8|29214.1|29209.3|29221.6|29216.8|29206.1|29201.3|54
1665367500000|2022-10-10 02:05:00|29213.6|29208.8|29210.1|29205.3|29216.1|29211.3|29207.6|29202.8|64
1665367800000|2022-10-10 02:10:00|29210.6|29205.8|29208.1|29203.3|29214.6|29209.8|29197.1|29192.3|94
1665368100000|2022-10-10 02:15:00|29208.6|29203.8|29201.6|29196.8|29224.1|29219.3|29199.6|29194.8|63
1665368400000|2022-10-10 02:20:00|29201.1|29196.3|29204.6|29199.8|29205.1|29200.3|29190.6|29185.8|69
1665368700000|2022-10-10 02:25:00|29204.1|29199.3|29215.1|29210.3|29215.6|29210.8|29202.1|29197.3|34
1665369000000|2022-10-10 02:30:00|29215.6|29210.8|29212.6|29207.8|29217.6|29212.8|29204.6|29199.8|40
1665369300000|2022-10-10 02:35:00|29211.1|29206.3|29214.6|29209.8|29218.6|29213.8|29207.6|29202.8|34
1665369600000|2022-10-10 02:40:00|29214.1|29209.3|29208.6|29203.8|29221.6|29216.8|29206.1|29201.3|63
1665369900000|2022-10-10 02:45:00|29209.1|29204.3|29205.1|29200.3|29213.1|29208.3|29197.1|29192.3|63
1665370200000|2022-10-10 02:50:00|29205.6|29200.8|29212.6|29207.8|29213.1|29208.3|29203.6|29198.8|30
1665370500000|2022-10-10 02:55:00|29213.1|29208.3|29218.6|29213.8|29226.1|29221.3|29210.6|29205.8|94
1665370800000|2022-10-10 03:00:00|29219.1|29214.3|29223.6|29218.8|29227.6|29222.8|29218.6|29213.8|54
1665371100000|2022-10-10 03:05:00|29223.1|29218.3|29207.6|29202.8|29223.1|29218.3|29203.1|29198.3|56
1665371400000|2022-10-10 03:10:00|29207.1|29202.3|29219.6|29214.8|29221.1|29216.3|29204.6|29199.8|42
1665371700000|2022-10-10 03:15:00|29220.1|29215.3|29201.6|29196.8|29222.6|29217.8|29199.1|29194.3|34
1665372000000|2022-10-10 03:20:00|29201.1|29196.3|29180.6|29175.8|29202.6|29197.8|29179.1|29174.3|106
1665372300000|2022-10-10 03:25:00|29181.1|29176.3|29189.1|29184.3|29189.1|29184.3|29178.6|29173.8|55
1665372600000|2022-10-10 03:30:00|29188.6|29183.8|29178.1|29173.3|29192.1|29187.3|29173.6|29168.8|41
1665372900000|2022-10-10 03:35:00|29179.6|29174.8|29173.1|29168.3|29181.1|29176.3|29168.6|29163.8|72
1665373200000|2022-10-10 03:40:00|29172.6|29167.8|29186.1|29181.3|29190.6|29185.8|29172.6|29167.8|52
1665373500000|2022-10-10 03:45:00|29185.6|29180.8|29188.6|29183.8|29192.6|29187.8|29184.6|29179.8|63
1665373800000|2022-10-10 03:50:00|29188.1|29183.3|29181.6|29176.8|29190.6|29185.8|29178.6|29173.8|19
1665374100000|2022-10-10 03:55:00|29182.1|29177.3|29188.6|29183.8|29191.1|29186.3|29180.1|29175.3|14
1665374400000|2022-10-10 04:00:00|29188.1|29183.3|29188.6|29183.8|29190.6|29185.8|29181.1|29176.3|29
1665374700000|2022-10-10 04:05:00|29188.1|29183.3|29190.6|29185.8|29196.1|29191.3|29186.1|29181.3|36
1665375000000|2022-10-10 04:10:00|29190.1|29185.3|29197.1|29192.3|29199.6|29194.8|29189.6|29184.8|47
1665375300000|2022-10-10 04:15:00|29197.6|29192.8|29208.1|29203.3|29212.1|29207.3|29197.1|29192.3|154
1665375600000|2022-10-10 04:20:00|29207.6|29202.8|29202.1|29197.3|29210.6|29205.8|29199.1|29194.3|59
1665375900000|2022-10-10 04:25:00|29202.6|29197.8|29197.6|29192.8|29203.6|29198.8|29189.1|29184.3|53
1665376200000|2022-10-10 04:30:00|29198.1|29193.3|29192.1|29187.3|29201.1|29196.3|29190.1|29185.3|17
1665376500000|2022-10-10 04:35:00|29191.6|29186.8|29202.1|29197.3|29202.1|29197.3|29190.1|29185.3|52
1665376800000|2022-10-10 04:40:00|29202.6|29197.8|29215.1|29210.3|29215.6|29210.8|29200.1|29195.3|90
1665377100000|2022-10-10 04:45:00|29214.6|29209.8|29221.6|29216.8|29223.1|29218.3|29209.6|29204.8|71
1665377400000|2022-10-10 04:50:00|29222.1|29217.3|29224.1|29219.3|29229.1|29224.3|29219.6|29214.8|65
1665377700000|2022-10-10 04:55:00|29223.1|29218.3|29222.6|29217.8|29233.1|29228.3|29220.1|29215.3|49
1665378000000|2022-10-10 05:00:00|29223.1|29218.3|29221.6|29216.8|29227.1|29222.3|29214.1|29209.3|60
1665378300000|2022-10-10 05:05:00|29222.1|29217.3|29208.1|29203.3|29223.1|29218.3|29202.1|29197.3|55
1665378600000|2022-10-10 05:10:00|29207.6|29202.8|29200.1|29195.3|29216.1|29211.3|29197.6|29192.8|79
1665378900000|2022-10-10 05:15:00|29199.6|29194.8|29215.6|29210.8|29217.6|29212.8|29199.6|29194.8|72
1665379200000|2022-10-10 05:20:00|29216.1|29211.3|29211.6|29206.8|29218.1|29213.3|29209.6|29204.8|15
1665379500000|2022-10-10 05:25:00|29212.1|29207.3|29228.1|29223.3|29237.1|29232.3|29211.1|29206.3|117
1665379800000|2022-10-10 05:30:00|29226.1|29221.3|29179.1|29174.3|29226.6|29221.8|29168.1|29163.3|217
1665380100000|2022-10-10 05:35:00|29178.6|29173.8|29175.6|29170.8|29188.6|29183.8|29174.1|29169.3|63
1665380400000|2022-10-10 05:40:00|29175.1|29170.3|29177.1|29172.3|29189.6|29184.8|29175.1|29170.3|68
1665380700000|2022-10-10 05:45:00|29178.6|29173.8|29160.6|29155.8|29187.6|29182.8|29159.1|29154.3|117
1665381000000|2022-10-10 05:50:00|29161.1|29156.3|29156.6|29151.8|29170.6|29165.8|29153.6|29148.8|120
1665381300000|2022-10-10 05:55:00|29156.1|29151.3|29154.6|29149.8|29167.6|29162.8|29152.6|29147.8|103
1665381600000|2022-10-10 06:00:00|29155.6|29150.8|29166.5|29162.9|29185|29181.4|29155|29150.8|388
1665381900000|2022-10-10 06:05:00|29167|29163.4|29184.5|29180.9|29200|29196.4|29166|29162.4|168
1665382200000|2022-10-10 06:10:00|29186|29182.4|29209|29205.4|29220.5|29216.9|29185|29181.4|194
1665382500000|2022-10-10 06:15:00|29208.5|29204.9|29196|29192.4|29221.5|29217.9|29194|29190.4|88
1665382800000|2022-10-10 06:20:00|29196.5|29192.9|29185|29181.4|29206|29202.4|29183|29179.4|95
1665383100000|2022-10-10 06:25:00|29184.5|29180.9|29187.5|29183.9|29197.5|29193.9|29181|29177.4|112
1665383400000|2022-10-10 06:30:00|29188|29184.4|29158|29154.4|29193.5|29189.9|29157|29153.4|321
1665383700000|2022-10-10 06:35:00|29157.5|29153.9|29179.5|29175.9|29182|29178.4|29147.5|29143.9|213
1665384000000|2022-10-10 06:40:00|29180|29176.4|29171.5|29167.9|29183|29179.4|29166.5|29162.9|142
1665384300000|2022-10-10 06:45:00|29172|29168.4|29153|29149.4|29180|29176.4|29149.5|29145.9|134
1665384600000|2022-10-10 06:50:00|29152.5|29148.9|29132|29128.4|29169|29165.4|29126.5|29122.9|271
1665384900000|2022-10-10 06:55:00|29133|29129.4|29150.5|29146.9|29151|29147.4|29126|29122.4|221
1665385200000|2022-10-10 07:00:00|29153|29149.4|29206.5|29202.9|29210|29206.4|29148.5|29144.9|683
1665385500000|2022-10-10 07:05:00|29207|29203.4|29214.5|29210.9|29227|29223.4|29189|29185.4|324
1665385800000|2022-10-10 07:10:00|29216.5|29212.9|29249|29245.4|29258.5|29254.9|29198|29194.4|420
1665386100000|2022-10-10 07:15:00|29248.5|29244.9|29248|29244.4|29255.5|29251.9|29223|29219.4|362
1665386400000|2022-10-10 07:20:00|29247.5|29243.9|29276.5|29272.9|29277.5|29273.9|29243.5|29239.9|308
1665386700000|2022-10-10 07:25:00|29278.5|29274.9|29240.5|29236.9|29278.5|29274.9|29240.5|29236.9|164
1665387000000|2022-10-10 07:30:00|29240|29236.4|29236.5|29232.9|29250.5|29246.9|29223.5|29219.9|304
1665387300000|2022-10-10 07:35:00|29236|29232.4|29255|29251.4|29276|29272.4|29234.5|29230.9|308
1665387600000|2022-10-10 07:40:00|29255.5|29251.9|29247.5|29243.9|29269|29265.4|29245|29241.4|163
1665387900000|2022-10-10 07:45:00|29248|29244.4|29242|29238.4|29268|29264.4|29241|29237.4|180
1665388200000|2022-10-10 07:50:00|29242.5|29238.9|29219|29215.4|29249.5|29245.9|29216|29212.4|230
1665388500000|2022-10-10 07:55:00|29218.5|29214.9|29201|29197.4|29218.5|29214.9|29191.5|29187.9|223
1665388800000|2022-10-10 08:00:00|29200.5|29196.9|29192|29188.4|29216|29212.4|29186|29182.4|387
1665389100000|2022-10-10 08:05:00|29192.5|29188.9|29193|29189.4|29204|29200.4|29184.5|29180.9|431
1665389400000|2022-10-10 08:10:00|29193.5|29189.9|29184.5|29180.9|29202.5|29198.9|29180|29176.4|449
1665389700000|2022-10-10 08:15:00|29185|29181.4|29161.5|29157.9|29188.5|29184.9|29146.5|29142.9|470
1665390000000|2022-10-10 08:20:00|29162|29158.4|29168.5|29164.9|29177.5|29173.9|29158|29154.4|313
1665390300000|2022-10-10 08:25:00|29168|29164.4|29148|29144.4|29174|29170.4|29143.5|29139.9|245
1665390600000|2022-10-10 08:30:00|29144.5|29140.9|29132.5|29128.9|29160.5|29156.9|29119|29115.4|400
1665390900000|2022-10-10 08:35:00|29132|29128.4|29140|29136.4|29148|29144.4|29124.5|29120.9|181
1665391200000|2022-10-10 08:40:00|29140.5|29136.9|29147|29143.4|29149.5|29145.9|29136.5|29132.9|138
1665391500000|2022-10-10 08:45:00|29147.5|29143.9|29164|29160.4|29171.5|29167.9|29140.5|29136.9|251
1665391800000|2022-10-10 08:50:00|29164.5|29160.9|29176|29172.4|29176|29172.4|29158|29154.4|156
1665392100000|2022-10-10 08:55:00|29176.5|29172.9|29163.5|29159.9|29178.5|29174.9|29160|29156.4|296
1665392400000|2022-10-10 09:00:00|29164.5|29160.9|29213.5|29209.9|29228.5|29224.9|29164|29160.4|580
1665392700000|2022-10-10 09:05:00|29214|29210.4|29216|29212.4|29224|29220.4|29202|29198.4|157
1665393000000|2022-10-10 09:10:00|29215.5|29211.9|29217.5|29213.9|29226|29222.4|29207.5|29203.9|109
1665393300000|2022-10-10 09:15:00|29218|29214.4|29226.5|29222.9|29247|29243.4|29213.5|29209.9|221
1665393600000|2022-10-10 09:20:00|29227|29223.4|29235|29231.4|29242|29238.4|29227|29223.4|110
1665393900000|2022-10-10 09:25:00|29235.5|29231.9|29239.5|29235.9|29249.5|29245.9|29228.5|29224.9|233
1665394200000|2022-10-10 09:30:00|29240|29236.4|29239.5|29235.9|29256.5|29252.9|29236.5|29232.9|273
1665394500000|2022-10-10 09:35:00|29240|29236.4|29226.5|29222.9|29240.5|29236.9|29224|29220.4|181
1665394800000|2022-10-10 09:40:00|29227|29223.4|29271.5|29267.9|29274|29270.4|29226.5|29222.9|484
1665395100000|2022-10-10 09:45:00|29271|29267.4|29290|29286.4|29293.5|29289.9|29268.5|29264.9|368
1665395400000|2022-10-10 09:50:00|29289.5|29285.9|29300.5|29296.9|29301.5|29297.9|29271|29267.4|342
1665395700000|2022-10-10 09:55:00|29300|29296.4|29297|29293.4|29301|29297.4|29291.5|29287.9|171
1665396000000|2022-10-10 10:00:00|29296.5|29292.9|29301|29297.4|29302.5|29298.9|29289|29285.4|621
1665396300000|2022-10-10 10:05:00|29300.5|29296.9|29285|29281.4|29301|29297.4|29273|29269.4|538
1665396600000|2022-10-10 10:10:00|29285.5|29281.9|29272.5|29268.9|29285.5|29281.9|29270|29266.4|195
1665396900000|2022-10-10 10:15:00|29272|29268.4|29259.5|29255.9|29277|29273.4|29256.5|29252.9|186
1665397200000|2022-10-10 10:20:00|29259|29255.4|29266.5|29262.9|29267.5|29263.9|29246.5|29242.9|209
1665397500000|2022-10-10 10:25:00|29266|29262.4|29250.5|29246.9|29267.5|29263.9|29241.5|29237.9|149
1665397800000|2022-10-10 10:30:00|29250|29246.4|29252.5|29248.9|29269.5|29265.9|29247.5|29243.9|158
1665398100000|2022-10-10 10:35:00|29251.5|29247.9|29263.5|29259.9|29265.5|29261.9|29249.5|29245.9|195
1665398400000|2022-10-10 10:40:00|29263|29259.4|29251|29247.4|29274|29270.4|29244.5|29240.9|222
1665398700000|2022-10-10 10:45:00|29251.5|29247.9|29247.5|29243.9|29259|29255.4|29244|29240.4|169
1665399000000|2022-10-10 10:50:00|29248|29244.4|29242.5|29238.9|29263|29259.4|29236.5|29232.9|242
1665399300000|2022-10-10 10:55:00|29242|29238.4|29234|29230.4|29245.5|29241.9|29224|29220.4|222
1665399600000|2022-10-10 11:00:00|29233.5|29229.9|29266|29262.4|29268.5|29264.9|29233.5|29229.9|310
1665399900000|2022-10-10 11:05:00|29266.5|29262.9|29268|29264.4|29268.5|29264.9|29256.5|29252.9|111
1665400200000|2022-10-10 11:10:00|29267.5|29263.9|29256.5|29252.9|29269|29265.4|29249.5|29245.9|145
1665400500000|2022-10-10 11:15:00|29255|29251.4|29277.5|29273.9|29284.5|29280.9|29254.5|29250.9|332
1665400800000|2022-10-10 11:20:00|29277|29273.4|29292|29288.4|29297|29293.4|29276|29272.4|178
1665401100000|2022-10-10 11:25:00|29292.5|29288.9|29303.5|29299.9|29305.5|29301.9|29290.5|29286.9|284
1665401400000|2022-10-10 11:30:00|29303|29299.4|29295.5|29291.9|29305.5|29301.9|29279.5|29275.9|566
1665401700000|2022-10-10 11:35:00|29296|29292.4|29292.5|29288.9|29298.5|29294.9|29289.5|29285.9|115
1665402000000|2022-10-10 11:40:00|29291.5|29287.9|29285|29281.4|29291.5|29287.9|29267|29263.4|383
1665402300000|2022-10-10 11:45:00|29284.5|29280.9|29279|29275.4|29285.5|29281.9|29270|29266.4|216
1665402600000|2022-10-10 11:50:00|29279.5|29275.9|29282|29278.4|29298|29294.4|29270|29266.4|214
1665402900000|2022-10-10 11:55:00|29281.5|29277.9|29281|29277.4|29291.5|29287.9|29269.5|29265.9|294
1665403200000|2022-10-10 12:00:00|29281.5|29277.9|29278.5|29274.9|29291.5|29287.9|29273|29269.4|345
1665403500000|2022-10-10 12:05:00|29276.5|29272.9|29293|29289.4|29299.5|29295.9|29271|29267.4|694
1665403800000|2022-10-10 12:10:00|29293.5|29289.9|29274|29270.4|29299.5|29295.9|29269|29265.4|466
1665404100000|2022-10-10 12:15:00|29274.5|29270.9|29270.5|29266.9|29280.5|29276.9|29264|29260.4|250
1665404400000|2022-10-10 12:20:00|29270|29266.4|29294.5|29290.9|29299.5|29295.9|29270|29266.4|236
1665404700000|2022-10-10 12:25:00|29295|29291.4|29304.5|29300.9|29307.5|29303.9|29283.5|29279.9|679
1665405000000|2022-10-10 12:30:00|29306|29302.4|29317.5|29313.9|29318|29314.4|29291|29287.4|630
1665405300000|2022-10-10 12:35:00|29317|29313.4|29345|29341.4|29353|29349.4|29315|29311.4|1318
1665405600000|2022-10-10 12:40:00|29344.5|29340.9|29340.5|29336.9|29347|29343.4|29331|29327.4|297
1665405900000|2022-10-10 12:45:00|29341|29337.4|29360.5|29356.9|29369|29365.4|29337.5|29333.9|524
1665406200000|2022-10-10 12:50:00|29360|29356.4|29364.5|29360.9|29376|29372.4|29354|29350.4|763
1665406500000|2022-10-10 12:55:00|29364|29360.4|29416.5|29412.9|29419.5|29415.9|29362|29358.4|1249
1665406800000|2022-10-10 13:00:00|29416|29412.4|29429|29425.4|29432|29428.4|29414|29410.4|1039
1665407100000|2022-10-10 13:05:00|29428.5|29424.9|29425.5|29421.9|29443.5|29439.9|29412.5|29408.9|755
1665407400000|2022-10-10 13:10:00|29426|29422.4|29427.5|29423.9|29433|29429.4|29419.5|29415.9|566
1665407700000|2022-10-10 13:15:00|29427|29423.4|29434|29430.4|29443|29439.4|29423|29419.4|752
1665408000000|2022-10-10 13:20:00|29433|29429.4|29425|29421.4|29438|29434.4|29414|29410.4|599
1665408300000|2022-10-10 13:25:00|29426|29422.4|29429.5|29425.9|29455|29451.4|29424.5|29420.9|1094
1665408600000|2022-10-10 13:30:00|29428.9|29426.5|29451.9|29449.5|29468.4|29466|29397.4|29395|6174
1665408900000|2022-10-10 13:35:00|29449.4|29447|29405.9|29403.5|29489.9|29487.5|29392.4|29390|3830
1665409200000|2022-10-10 13:40:00|29405.4|29403|29419.9|29417.5|29468.9|29466.5|29371.9|29369.5|3466
1665409500000|2022-10-10 13:45:00|29421.4|29419|29421.9|29419.5|29463.4|29461|29401.4|29399|2135
1665409800000|2022-10-10 13:50:00|29422.4|29420|29330.4|29328|29443.9|29441.5|29327.4|29325|3043
1665410100000|2022-10-10 13:55:00|29331.4|29329|29312.9|29310.5|29356.9|29354.5|29307.4|29305|2667
1665410400000|2022-10-10 14:00:00|29313.9|29311.5|29309.4|29307|29322.9|29320.5|29283.4|29281|3580
1665410700000|2022-10-10 14:05:00|29308.4|29306|29283.9|29281.5|29344.9|29342.5|29274.9|29272.5|3560
1665411000000|2022-10-10 14:10:00|29283.4|29281|29312.9|29310.5|29327.4|29325|29279.4|29277|1846
1665411300000|2022-10-10 14:15:00|29311.4|29309|29325.9|29323.5|29340.4|29338|29304.9|29302.5|1887
1665411600000|2022-10-10 14:20:00|29324.4|29322|29332.9|29330.5|29346.9|29344.5|29322.9|29320.5|1313
1665411900000|2022-10-10 14:25:00|29331.4|29329|29383.4|29381|29418.4|29416|29317.9|29315.5|2746
1665412200000|2022-10-10 14:30:00|29385.4|29383|29327.4|29325|29422.9|29420.5|29301.4|29299|5083
1665412500000|2022-10-10 14:35:00|29326.4|29324|29219.4|29217|29333.9|29331.5|29215.9|29213.5|3603
1665412800000|2022-10-10 14:40:00|29218.9|29216.5|29222.4|29220|29237.4|29235|29212.4|29210|1810
1665413100000|2022-10-10 14:45:00|29221.9|29219.5|29225.4|29223|29249.4|29247|29205.4|29203|1664
1665413400000|2022-10-10 14:50:00|29224.9|29222.5|29209.4|29207|29247.4|29245|29195.9|29193.5|1463
1665413700000|2022-10-10 14:55:00|29208.4|29206|29231.4|29229|29238.4|29236|29192.4|29190|1153
1665414000000|2022-10-10 15:00:00|29230.9|29228.5|29164.4|29162|29231.4|29229|29162.4|29160|1704
1665414300000|2022-10-10 15:05:00|29163.9|29161.5|29184.9|29182.5|29202.4|29200|29162.4|29160|1019
1665414600000|2022-10-10 15:10:00|29184.4|29182|29221.4|29219|29223.9|29221.5|29178.9|29176.5|1333
1665414900000|2022-10-10 15:15:00|29220.9|29218.5|29189.9|29187.5|29226.9|29224.5|29172.9|29170.5|1541
1665415200000|2022-10-10 15:20:00|29189.4|29187|29258.9|29256.5|29268.4|29266|29177.4|29175|1942
1665415500000|2022-10-10 15:25:00|29259.4|29257|29212.9|29210.5|29259.4|29257|29200.9|29198.5|1204
1665415800000|2022-10-10 15:30:00|29210.9|29208.5|29211.9|29209.5|29218.4|29216|29187.9|29185.5|1106
1665416100000|2022-10-10 15:35:00|29212.9|29210.5|29192.9|29190.5|29220.4|29218|29187.9|29185.5|751
1665416400000|2022-10-10 15:40:00|29192.4|29190|29218.9|29216.5|29221.9|29219.5|29169.9|29167.5|1440
1665416700000|2022-10-10 15:45:00|29217.9|29215.5|29236.9|29234.5|29241.9|29239.5|29208.4|29206|1085
1665417000000|2022-10-10 15:50:00|29236.4|29234|29278.4|29276|29281.9|29279.5|29225.9|29223.5|1677
1665417300000|2022-10-10 15:55:00|29277.4|29275|29242.9|29240.5|29292.9|29290.5|29239.9|29237.5|911
1665417600000|2022-10-10 16:00:00|29243.4|29241|29252.4|29250|29257.9|29255.5|29234.9|29232.5|506
1665417900000|2022-10-10 16:05:00|29251.9|29249.5|29225.4|29223|29271.9|29269.5|29214.9|29212.5|881
1665418200000|2022-10-10 16:10:00|29224.9|29222.5|29220.4|29218|29232.4|29230|29201.9|29199.5|676
1665418500000|2022-10-10 16:15:00|29219.9|29217.5|29196.4|29194|29236.9|29234.5|29194.4|29192|668
1665418800000|2022-10-10 16:20:00|29195.9|29193.5|29141.9|29139.5|29198.9|29196.5|29134.4|29132|1558
1665419100000|2022-10-10 16:25:00|29140.9|29138.5|29130.4|29128|29158.9|29156.5|29117.4|29115|1498
1665419400000|2022-10-10 16:30:00|29130.9|29128.5|29118.4|29116|29152.9|29150.5|29111.4|29109|999
1665419700000|2022-10-10 16:35:00|29118.9|29116.5|29135.9|29133.5|29135.9|29133.5|29105.9|29103.5|832
1665420000000|2022-10-10 16:40:00|29135.4|29133|29128.4|29126|29146.9|29144.5|29117.9|29115.5|574
1665420300000|2022-10-10 16:45:00|29127.9|29125.5|29114.9|29112.5|29135.9|29133.5|29109.4|29107|550
1665420600000|2022-10-10 16:50:00|29115.4|29113|29076.4|29074|29115.9|29113.5|29067.4|29065|1195
1665420900000|2022-10-10 16:55:00|29075.9|29073.5|29057.9|29055.5|29097.9|29095.5|29050.9|29048.5|1245
1665421200000|2022-10-10 17:00:00|29058.4|29056|29039.4|29037|29059.4|29057|29029.4|29027|977
1665421500000|2022-10-10 17:05:00|29037.9|29035.5|29037.4|29035|29051.4|29049|29023.4|29021|761
1665421800000|2022-10-10 17:10:00|29037.9|29035.5|29085.4|29083|29099.4|29097|29012.4|29010|2058
1665422100000|2022-10-10 17:15:00|29083.9|29081.5|29079.9|29077.5|29110.4|29108|29051.4|29049|1194
1665422400000|2022-10-10 17:20:00|29079.4|29077|29091.4|29089|29111.4|29109|29077.4|29075|810
1665422700000|2022-10-10 17:25:00|29090.9|29088.5|29102.9|29100.5|29111.4|29109|29081.9|29079.5|646
1665423000000|2022-10-10 17:30:00|29100.9|29098.5|29135.9|29133.5|29160.4|29158|29098.4|29096|1250
1665423300000|2022-10-10 17:35:00|29136.4|29134|29170.4|29168|29171.9|29169.5|29135.4|29133|1124
1665423600000|2022-10-10 17:40:00|29170.9|29168.5|29157.4|29155|29179.4|29177|29154.9|29152.5|1212
1665423900000|2022-10-10 17:45:00|29156.4|29154|29301.9|29299.5|29330.4|29328|29154.9|29152.5|2962
1665424200000|2022-10-10 17:50:00|29300.9|29298.5|29340.9|29338.5|29354.9|29352.5|29287.9|29285.5|1937
1665424500000|2022-10-10 17:55:00|29340.4|29338|29299.9|29297.5|29352.4|29350|29295.9|29293.5|1564
1665424800000|2022-10-10 18:00:00|29299.4|29297|29292.4|29290|29309.9|29307.5|29281.4|29279|961
1665425100000|2022-10-10 18:05:00|29291.9|29289.5|29259.9|29257.5|29292.4|29290|29249.4|29247|1195
1665425400000|2022-10-10 18:10:00|29260.4|29258|29240.4|29238|29273.4|29271|29234.4|29232|1221
1665425700000|2022-10-10 18:15:00|29240.9|29238.5|29230.4|29228|29242.9|29240.5|29215.4|29213|1270
1665426000000|2022-10-10 18:20:00|29229.9|29227.5|29216.4|29214|29250.9|29248.5|29193.9|29191.5|1440
1665426300000|2022-10-10 18:25:00|29214.9|29212.5|29246.9|29244.5|29257.4|29255|29212.4|29210|846
1665426600000|2022-10-10 18:30:00|29246.4|29244|29288.9|29286.5|29304.4|29302|29229.4|29227|1682
1665426900000|2022-10-10 18:35:00|29289.4|29287|29321.9|29319.5|29322.9|29320.5|29282.4|29280|1171
1665427200000|2022-10-10 18:40:00|29322.9|29320.5|29286.9|29284.5|29328.4|29326|29273.4|29271|1033
1665427500000|2022-10-10 18:45:00|29286.4|29284|29255.9|29253.5|29289.9|29287.5|29243.4|29241|900
1665427800000|2022-10-10 18:50:00|29255.4|29253|29279.9|29277.5|29287.4|29285|29247.4|29245|526
1665428100000|2022-10-10 18:55:00|29280.9|29278.5|29247.9|29245.5|29282.4|29280|29230.9|29228.5|904
1665428400000|2022-10-10 19:00:00|29248.4|29246|29229.4|29227|29279.4|29277|29211.4|29209|957
1665428700000|2022-10-10 19:05:00|29228.9|29226.5|29261.9|29259.5|29262.4|29260|29212.9|29210.5|709
1665429000000|2022-10-10 19:10:00|29261.4|29259|29293.9|29291.5|29295.4|29293|29240.9|29238.5|1128
1665429300000|2022-10-10 19:15:00|29294.4|29292|29332.9|29330.5|29340.9|29338.5|29281.4|29279|1133
1665429600000|2022-10-10 19:20:00|29333.4|29331|29330.4|29328|29357.9|29355.5|29302.9|29300.5|1038
1665429900000|2022-10-10 19:25:00|29330.9|29328.5|29267.9|29265.5|29330.9|29328.5|29251.4|29249|1207
1665430200000|2022-10-10 19:30:00|29268.4|29266|29296.9|29294.5|29310.9|29308.5|29251.9|29249.5|963
1665430500000|2022-10-10 19:35:00|29296.4|29294|29310.9|29308.5|29338.4|29336|29278.9|29276.5|715
1665430800000|2022-10-10 19:40:00|29312.4|29310|29275.9|29273.5|29319.9|29317.5|29261.9|29259.5|724
1665431100000|2022-10-10 19:45:00|29274.9|29272.5|29297.4|29295|29327.9|29325.5|29259.9|29257.5|1004
1665431400000|2022-10-10 19:50:00|29296.9|29294.5|29302.9|29300.5|29324.9|29322.5|29246.4|29244|2197
1665431700000|2022-10-10 19:55:00|29303.4|29301|29204.4|29202|29303.4|29301|29200.4|29198|3555
1665432000000|2022-10-10 20:00:00|29204.1|29199.3|29219.6|29214.8|29227.6|29222.8|29204.1|29199.3|1191
1665432300000|2022-10-10 20:05:00|29220.1|29215.3|29233.6|29228.8|29238.6|29233.8|29217.1|29212.3|506
1665432600000|2022-10-10 20:10:00|29234.1|29229.3|29229.1|29224.3|29239.6|29234.8|29223.6|29218.8|517
1665432900000|2022-10-10 20:15:00|29228.6|29223.8|29225.6|29220.8|29233.6|29228.8|29221.1|29216.3|158
1665433200000|2022-10-10 20:20:00|29226.1|29221.3|29226.1|29221.3|29230.1|29225.3|29224.1|29219.3|58
1665433500000|2022-10-10 20:25:00|29225.6|29220.8|29227.1|29222.3|29233.1|29228.3|29222.6|29217.8|92
1665433800000|2022-10-10 20:30:00|29227.6|29222.8|29233.1|29228.3|29233.6|29228.8|29222.6|29217.8|149
1665434100000|2022-10-10 20:35:00|29232.6|29227.8|29233.1|29228.3|29234.1|29229.3|29228.1|29223.3|68
1665434400000|2022-10-10 20:40:00|29232.6|29227.8|29232.1|29227.3|29236.6|29231.8|29228.1|29223.3|81
1665434700000|2022-10-10 20:45:00|29232.6|29227.8|29235.1|29230.3|29236.1|29231.3|29227.6|29222.8|102
1665435000000|2022-10-10 20:50:00|29234.6|29229.8|29231.1|29226.3|29235.1|29230.3|29230.6|29225.8|41
1665435300000|2022-10-10 20:55:00|29230.6|29225.8|29230.6|29220.8|29233.1|29228.3|29226.6|29220.8|75
1665435600000|2022-10-10 21:00:00|29232.4|29222.6|29236.1|29226.3|29236.1|29226.3|29232.2|29222.4|0
1665435900000|2022-10-10 21:05:00|29234.6|29224.8|29233.7|29223.9|29235.4|29225.6|29233.6|29223.8|0
1665436200000|2022-10-10 21:10:00|29234.3|29224.5|29232.3|29222.5|29234.9|29225.1|29230.9|29221.1|0
1665436500000|2022-10-10 21:15:00|29232.5|29222.7|29230.9|29221.1|29233.5|29223.7|29230.5|29220.7|0
1665436800000|2022-10-10 21:20:00|29231.5|29221.7|29229.3|29219.5|29233|29223.2|29229.3|29219.5|0
1665437100000|2022-10-10 21:25:00|29229|29219.2|29225.9|29216.1|29229.3|29219.5|29225.9|29216.1|0
1665437400000|2022-10-10 21:30:00|29225.6|29215.8|29225|29215.2|29227.7|29217.9|29225|29215.2|0
1665437700000|2022-10-10 21:35:00|29225.4|29215.6|29224.5|29214.7|29229.5|29219.7|29221.8|29212|0
1665438000000|2022-10-10 21:40:00|29221.3|29211.5|29219.9|29210.1|29225.7|29215.9|29216.4|29206.6|0
1665438300000|2022-10-10 21:45:00|29216.9|29207.1|29213|29203.2|29220|29210.2|29213|29203.2|0
1665438600000|2022-10-10 21:50:00|29214.8|29205|29205.1|29195.3|29215.1|29205.3|29202.8|29193|0
1665438900000|2022-10-10 21:55:00|29205.2|29195.4|29208.1|29198.3|29213.5|29203.7|29204.3|29194.5|0
1665439200000|2022-10-10 22:00:00|29219.1|29214.3|29217.6|29212.8|29244.1|29239.3|29212.1|29207.3|226
1665439500000|2022-10-10 22:05:00|29218.1|29213.3|29211.1|29206.3|29220.6|29215.8|29202.1|29197.3|120
1665439800000|2022-10-10 22:10:00|29211.6|29206.8|29211.1|29206.3|29213.6|29208.8|29204.1|29199.3|30
1665440100000|2022-10-10 22:15:00|29211.6|29206.8|29224.1|29219.3|29226.1|29221.3|29211.6|29206.8|58
1665440400000|2022-10-10 22:20:00|29223.6|29218.8|29235.1|29230.3|29235.6|29230.8|29223.1|29218.3|50
1665440700000|2022-10-10 22:25:00|29235.6|29230.8|29241.6|29236.8|29244.1|29239.3|29230.1|29225.3|51
1665441000000|2022-10-10 22:30:00|29242.1|29237.3|29235.1|29230.3|29246.1|29241.3|29231.6|29226.8|53
1665441300000|2022-10-10 22:35:00|29234.6|29229.8|29228.1|29223.3|29235.1|29230.3|29222.6|29217.8|57
1665441600000|2022-10-10 22:40:00|29227.6|29222.8|29227.1|29222.3|29233.1|29228.3|29225.6|29220.8|35
1665441900000|2022-10-10 22:45:00|29226.6|29221.8|29237.6|29232.8|29246.1|29241.3|29226.1|29221.3|51
1665442200000|2022-10-10 22:50:00|29238.1|29233.3|29244.6|29239.8|29247.1|29242.3|29235.1|29230.3|55
1665442500000|2022-10-10 22:55:00|29244.1|29239.3|29234.1|29229.3|29245.6|29240.8|29234.1|29229.3|51
1665442800000|2022-10-10 23:00:00|29235.1|29230.3|29251.1|29246.3|29264.1|29259.3|29234.6|29229.8|157
1665443100000|2022-10-10 23:05:00|29250.6|29245.8|29260.6|29255.8|29260.6|29255.8|29249.1|29244.3|90
1665443400000|2022-10-10 23:10:00|29260.1|29255.3|29256.6|29251.8|29264.1|29259.3|29256.1|29251.3|52
1665443700000|2022-10-10 23:15:00|29257.1|29252.3|29272.1|29267.3|29273.6|29268.8|29257.1|29252.3|79
1665444000000|2022-10-10 23:20:00|29271.6|29266.8|29271.1|29266.3|29280.1|29275.3|29270.6|29265.8|104
1665444300000|2022-10-10 23:25:00|29270.6|29265.8|29256.1|29251.3|29272.1|29267.3|29252.6|29247.8|46
1665444600000|2022-10-10 23:30:00|29257.6|29252.8|29253.1|29248.3|29263.6|29258.8|29249.6|29244.8|83
1665444900000|2022-10-10 23:35:00|29250.1|29245.3|29264.1|29259.3|29268.1|29263.3|29249.1|29244.3|41
1665445200000|2022-10-10 23:40:00|29263.6|29258.8|29271.1|29266.3|29274.1|29269.3|29258.6|29253.8|50
1665445500000|2022-10-10 23:45:00|29270.6|29265.8|29268.6|29263.8|29273.6|29268.8|29256.1|29251.3|39
1665445800000|2022-10-10 23:50:00|29268.1|29263.3|29250.1|29245.3|29271.6|29266.8|29248.1|29243.3|55
1665446100000|2022-10-10 23:55:00|29249.6|29244.8|29259.1|29254.3|29262.1|29257.3|29246.1|29241.3|84
1665446400000|2022-10-11 00:00:00|29255.1|29250.3|29202.6|29197.8|29255.6|29250.8|29185.1|29180.3|463
1665446700000|2022-10-11 00:05:00|29203.1|29198.3|29195.6|29190.8|29209.1|29204.3|29165.1|29160.3|415
1665447000000|2022-10-11 00:10:00|29196.6|29191.8|29182.6|29177.8|29201.6|29196.8|29182.6|29177.8|89
1665447300000|2022-10-11 00:15:00|29183.1|29178.3|29196.1|29191.3|29202.6|29197.8|29165.1|29160.3|205
1665447600000|2022-10-11 00:20:00|29196.6|29191.8|29213.6|29208.8|29228.6|29223.8|29196.1|29191.3|290
1665447900000|2022-10-11 00:25:00|29214.1|29209.3|29223.1|29218.3|29228.6|29223.8|29209.6|29204.8|56
1665448200000|2022-10-11 00:30:00|29223.6|29218.8|29242.1|29237.3|29248.6|29243.8|29219.1|29214.3|123
1665448500000|2022-10-11 00:35:00|29241.6|29236.8|29231.6|29226.8|29263.1|29258.3|29230.1|29225.3|146
1665448800000|2022-10-11 00:40:00|29231.1|29226.3|29235.6|29230.8|29241.1|29236.3|29226.6|29221.8|63
1665449100000|2022-10-11 00:45:00|29235.1|29230.3|29225.1|29220.3|29249.1|29244.3|29218.1|29213.3|95
1665449400000|2022-10-11 00:50:00|29224.6|29219.8|29252.6|29247.8|29260.1|29255.3|29224.1|29219.3|134
1665449700000|2022-10-11 00:55:00|29253.1|29248.3|29250.1|29245.3|29258.1|29253.3|29236.1|29231.3|184
1665450000000|2022-10-11 01:00:00|29249.6|29244.8|29244.6|29239.8|29252.1|29247.3|29231.6|29226.8|86
1665450300000|2022-10-11 01:05:00|29244.1|29239.3|29270.6|29265.8|29280.6|29275.8|29244.1|29239.3|158
1665450600000|2022-10-11 01:10:00|29269.6|29264.8|29267.1|29262.3|29285.1|29280.3|29264.1|29259.3|104
1665450900000|2022-10-11 01:15:00|29270.1|29265.3|29262.1|29257.3|29271.1|29266.3|29249.6|29244.8|133
1665451200000|2022-10-11 01:20:00|29262.6|29257.8|29256.6|29251.8|29271.1|29266.3|29253.1|29248.3|96
1665451500000|2022-10-11 01:25:00|29257.1|29252.3|29250.6|29245.8|29268.1|29263.3|29246.6|29241.8|128
1665451800000|2022-10-11 01:30:00|29250.1|29245.3|29248.1|29243.3|29263.6|29258.8|29235.6|29230.8|104
1665452100000|2022-10-11 01:35:00|29247.6|29242.8|29212.1|29207.3|29254.1|29249.3|29203.6|29198.8|233
1665452400000|2022-10-11 01:40:00|29212.6|29207.8|29164.6|29159.8|29212.6|29207.8|29131.1|29126.3|448
1665452700000|2022-10-11 01:45:00|29164.1|29159.3|29149.1|29144.3|29164.6|29159.8|29129.1|29124.3|298
1665453000000|2022-10-11 01:50:00|29149.6|29144.8|29134.6|29129.8|29161.6|29156.8|29117.6|29112.8|210
1665453300000|2022-10-11 01:55:00|29135.1|29130.3|29134.6|29129.8|29147.6|29142.8|29116.1|29111.3|204
1665453600000|2022-10-11 02:00:00|29134.1|29129.3|29086.6|29081.8|29149.6|29144.8|29086.6|29081.8|403
1665453900000|2022-10-11 02:05:00|29087.1|29082.3|29104.1|29099.3|29122.1|29117.3|29086.1|29081.3|408
1665454200000|2022-10-11 02:10:00|29103.6|29098.8|29079.6|29074.8|29106.6|29101.8|29059.1|29054.3|345
1665454500000|2022-10-11 02:15:00|29079.1|29074.3|29083.6|29078.8|29091.1|29086.3|29054.1|29049.3|314
1665454800000|2022-10-11 02:20:00|29083.1|29078.3|29078.1|29073.3|29090.6|29085.8|29061.6|29056.8|213
1665455100000|2022-10-11 02:25:00|29078.6|29073.8|29082.1|29077.3|29090.6|29085.8|29072.1|29067.3|120
1665455400000|2022-10-11 02:30:00|29081.6|29076.8|29087.6|29082.8|29089.6|29084.8|29076.1|29071.3|80
1665455700000|2022-10-11 02:35:00|29087.1|29082.3|29099.6|29094.8|29106.6|29101.8|29083.6|29078.8|152
1665456000000|2022-10-11 02:40:00|29100.1|29095.3|29068.6|29063.8|29111.6|29106.8|29059.1|29054.3|176
1665456300000|2022-10-11 02:45:00|29069.1|29064.3|29088.6|29083.8|29099.1|29094.3|29066.1|29061.3|113
1665456600000|2022-10-11 02:50:00|29087.6|29082.8|29071.6|29066.8|29095.6|29090.8|29067.6|29062.8|107
1665456900000|2022-10-11 02:55:00|29071.1|29066.3|29070.1|29065.3|29073.1|29068.3|29061.6|29056.8|60
1665457200000|2022-10-11 03:00:00|29070.6|29065.8|29071.1|29066.3|29080.1|29075.3|29062.1|29057.3|131
1665457500000|2022-10-11 03:05:00|29070.6|29065.8|29081.6|29076.8|29082.1|29077.3|29059.1|29054.3|90
1665457800000|2022-10-11 03:10:00|29083.1|29078.3|29078.1|29073.3|29089.6|29084.8|29074.1|29069.3|51
1665458100000|2022-10-11 03:15:00|29077.1|29072.3|29084.6|29079.8|29087.6|29082.8|29069.6|29064.8|59
1665458400000|2022-10-11 03:20:00|29085.1|29080.3|29098.1|29093.3|29098.6|29093.8|29075.6|29070.8|53
1665458700000|2022-10-11 03:25:00|29098.6|29093.8|29088.1|29083.3|29108.6|29103.8|29088.1|29083.3|156
1665459000000|2022-10-11 03:30:00|29087.6|29082.8|29100.6|29095.8|29101.1|29096.3|29087.6|29082.8|90
1665459300000|2022-10-11 03:35:00|29100.1|29095.3|29071.1|29066.3|29100.6|29095.8|29070.6|29065.8|94
1665459600000|2022-10-11 03:40:00|29071.6|29066.8|29069.6|29064.8|29086.1|29081.3|29066.6|29061.8|62
1665459900000|2022-10-11 03:45:00|29070.1|29065.3|29069.1|29064.3|29077.1|29072.3|29058.1|29053.3|98
1665460200000|2022-10-11 03:50:00|29069.6|29064.8|29062.1|29057.3|29074.6|29069.8|29061.1|29056.3|40
1665460500000|2022-10-11 03:55:00|29061.6|29056.8|29065.1|29060.3|29072.1|29067.3|29057.1|29052.3|87
1665460800000|2022-10-11 04:00:00|29064.6|29059.8|29069.1|29064.3|29075.6|29070.8|29058.6|29053.8|85
1665461100000|2022-10-11 04:05:00|29069.6|29064.8|29076.1|29071.3|29076.6|29071.8|29064.6|29059.8|49
1665461400000|2022-10-11 04:10:00|29076.6|29071.8|29079.1|29074.3|29088.1|29083.3|29076.1|29071.3|71
1665461700000|2022-10-11 04:15:00|29079.6|29074.8|29052.6|29047.8|29082.1|29077.3|29050.1|29045.3|164
1665462000000|2022-10-11 04:20:00|29052.1|29047.3|29048.6|29043.8|29058.1|29053.3|29041.1|29036.3|158
1665462300000|2022-10-11 04:25:00|29048.1|29043.3|29037.1|29032.3|29051.1|29046.3|29029.1|29024.3|189
1665462600000|2022-10-11 04:30:00|29036.6|29031.8|29038.1|29033.3|29041.6|29036.8|29028.6|29023.8|121
1665462900000|2022-10-11 04:35:00|29038.6|29033.8|29046.1|29041.3|29051.1|29046.3|29038.6|29033.8|47
1665463200000|2022-10-11 04:40:00|29046.6|29041.8|29053.1|29048.3|29054.1|29049.3|29042.1|29037.3|72
1665463500000|2022-10-11 04:45:00|29053.6|29048.8|29038.1|29033.3|29054.1|29049.3|29036.1|29031.3|112
1665463800000|2022-10-11 04:50:00|29040.1|29035.3|29056.1|29051.3|29058.1|29053.3|29030.6|29025.8|123
1665464100000|2022-10-11 04:55:00|29054.1|29049.3|29048.6|29043.8|29059.1|29054.3|29040.6|29035.8|105
1665464400000|2022-10-11 05:00:00|29049.6|29044.8|29036.6|29031.8|29050.1|29045.3|29032.1|29027.3|153
1665464700000|2022-10-11 05:05:00|29036.1|29031.3|29063.1|29058.3|29065.6|29060.8|29035.1|29030.3|132
1665465000000|2022-10-11 05:10:00|29062.6|29057.8|29057.1|29052.3|29063.1|29058.3|29050.6|29045.8|74
1665465300000|2022-10-11 05:15:00|29057.6|29052.8|29056.1|29051.3|29062.1|29057.3|29049.6|29044.8|63
1665465600000|2022-10-11 05:20:00|29055.6|29050.8|29056.1|29051.3|29062.1|29057.3|29048.6|29043.8|126
1665465900000|2022-10-11 05:25:00|29057.6|29052.8|29068.6|29063.8|29079.1|29074.3|29056.6|29051.8|158
1665466200000|2022-10-11 05:30:00|29068.1|29063.3|29065.1|29060.3|29074.6|29069.8|29056.6|29051.8|139
1665466500000|2022-10-11 05:35:00|29065.6|29060.8|29050.6|29045.8|29071.6|29066.8|29048.1|29043.3|93
1665466800000|2022-10-11 05:40:00|29051.1|29046.3|29075.6|29070.8|29083.1|29078.3|29048.6|29043.8|121
1665467100000|2022-10-11 05:45:00|29076.1|29071.3|29066.1|29061.3|29080.1|29075.3|29058.1|29053.3|55
1665467400000|2022-10-11 05:50:00|29066.6|29061.8|29078.6|29073.8|29080.1|29075.3|29055.1|29050.3|67
1665467700000|2022-10-11 05:55:00|29078.1|29073.3|29059.6|29054.8|29080.6|29075.8|29057.6|29052.8|114
1665468000000|2022-10-11 06:00:00|29059|29055.4|29088.5|29084.9|29096.5|29092.9|29055.5|29051.9|262
1665468300000|2022-10-11 06:05:00|29089|29085.4|29071.5|29067.9|29101.5|29097.9|29067|29063.4|141
1665468600000|2022-10-11 06:10:00|29071|29067.4|29081|29077.4|29081.5|29077.9|29042.5|29038.9|209
1665468900000|2022-10-11 06:15:00|29080.5|29076.9|29083|29079.4|29097|29093.4|29075.5|29071.9|175
1665469200000|2022-10-11 06:20:00|29082|29078.4|29076.5|29072.9|29095|29091.4|29068.5|29064.9|204
1665469500000|2022-10-11 06:25:00|29076|29072.4|29087|29083.4|29093.5|29089.9|29066.5|29062.9|112
1665469800000|2022-10-11 06:30:00|29086.5|29082.9|29117|29113.4|29132.5|29128.9|29085|29081.4|374
1665470100000|2022-10-11 06:35:00|29116.5|29112.9|29107.5|29103.9|29126.5|29122.9|29104|29100.4|142
1665470400000|2022-10-11 06:40:00|29107|29103.4|29085.5|29081.9|29119.5|29115.9|29079|29075.4|134
1665470700000|2022-10-11 06:45:00|29086|29082.4|29080.5|29076.9|29092|29088.4|29074|29070.4|66
1665471000000|2022-10-11 06:50:00|29081.5|29077.9|29054.5|29050.9|29085.5|29081.9|29053.5|29049.9|223
1665471300000|2022-10-11 06:55:00|29054|29050.4|28992|28988.4|29054|29050.4|28976|28972.4|1206
1665471600000|2022-10-11 07:00:00|28992.5|28988.9|28976|28972.4|29000|28996.4|28916|28912.4|1528
1665471900000|2022-10-11 07:05:00|28974|28970.4|28973.5|28969.9|28981.5|28977.9|28943|28939.4|460
1665472200000|2022-10-11 07:10:00|28970.5|28966.9|28954.5|28950.9|28971.5|28967.9|28904|28900.4|640
1665472500000|2022-10-11 07:15:00|28955|28951.4|29036|29032.4|29037|29033.4|28944|28940.4|613
1665472800000|2022-10-11 07:20:00|29038|29034.4|29021.5|29017.9|29039|29035.4|29002|28998.4|351
1665473100000|2022-10-11 07:25:00|29022|29018.4|29068.5|29064.9|29105.5|29101.9|29022|29018.4|844
1665473400000|2022-10-11 07:30:00|29070.5|29066.9|29033.5|29029.9|29088.5|29084.9|29028.5|29024.9|404
1665473700000|2022-10-11 07:35:00|29033|29029.4|29051.5|29047.9|29089|29085.4|29031|29027.4|286
1665474000000|2022-10-11 07:40:00|29052|29048.4|29003|28999.4|29060|29056.4|28996|28992.4|379
1665474300000|2022-10-11 07:45:00|29002.5|28998.9|29008|29004.4|29022|29018.4|28990.5|28986.9|282
1665474600000|2022-10-11 07:50:00|29008.5|29004.9|28973|28969.4|29016.5|29012.9|28972.5|28968.9|332
1665474900000|2022-10-11 07:55:00|28973.5|28969.9|28995.5|28991.9|29003|28999.4|28944|28940.4|379
1665475200000|2022-10-11 08:00:00|28996|28992.4|29014.5|29010.9|29032|29028.4|28988|28984.4|700
1665475500000|2022-10-11 08:05:00|29015|29011.4|29065|29061.4|29073.5|29069.9|29015|29011.4|371
1665475800000|2022-10-11 08:10:00|29064.5|29060.9|29082.5|29078.9|29092|29088.4|29057.5|29053.9|506
1665476100000|2022-10-11 08:15:00|29083|29079.4|29053.5|29049.9|29093|29089.4|29048.5|29044.9|462
1665476400000|2022-10-11 08:20:00|29054|29050.4|29054|29050.4|29087|29083.4|29043.5|29039.9|467
1665476700000|2022-10-11 08:25:00|29054.5|29050.9|29046|29042.4|29073.5|29069.9|29035.5|29031.9|425
1665477000000|2022-10-11 08:30:00|29045.5|29041.9|29025|29021.4|29046|29042.4|29000.5|28996.9|321
1665477300000|2022-10-11 08:35:00|29025.5|29021.9|28999|28995.4|29027|29023.4|28984.5|28980.9|266
1665477600000|2022-10-11 08:40:00|28998.5|28994.9|29019.5|29015.9|29024.5|29020.9|28974|28970.4|262
1665477900000|2022-10-11 08:45:00|29020|29016.4|28997|28993.4|29021.5|29017.9|28990|28986.4|166
1665478200000|2022-10-11 08:50:00|28997.5|28993.9|28947.5|28943.9|29009.5|29005.9|28942|28938.4|536
1665478500000|2022-10-11 08:55:00|28948|28944.4|28972|28968.4|28979.5|28975.9|28947.5|28943.9|191
1665478800000|2022-10-11 09:00:00|28972.5|28968.9|28995|28991.4|29003.5|28999.9|28964.5|28960.9|297
1665479100000|2022-10-11 09:05:00|28996.5|28992.9|29003|28999.4|29012|29008.4|28954|28950.4|351
1665479400000|2022-10-11 09:10:00|29002.5|28998.9|29008|29004.4|29010|29006.4|28992|28988.4|302
1665479700000|2022-10-11 09:15:00|29008.5|29004.9|29010|29006.4|29021.5|29017.9|28997.5|28993.9|186
1665480000000|2022-10-11 09:20:00|29009.5|29005.9|29007|29003.4|29014|29010.4|28988.5|28984.9|103
1665480300000|2022-10-11 09:25:00|29007.5|29003.9|28996.5|28992.9|29014|29010.4|28982.5|28978.9|275
1665480600000|2022-10-11 09:30:00|28997|28993.4|28961.5|28957.9|29001|28997.4|28958|28954.4|322
1665480900000|2022-10-11 09:35:00|28961|28957.4|28976.5|28972.9|28988.5|28984.9|28961|28957.4|244
1665481200000|2022-10-11 09:40:00|28977|28973.4|28970|28966.4|28982.5|28978.9|28961|28957.4|198
1665481500000|2022-10-11 09:45:00|28971.5|28967.9|28961|28957.4|28975|28971.4|28949.5|28945.9|206
1665481800000|2022-10-11 09:50:00|28961.5|28957.9|28980|28976.4|28988.5|28984.9|28947.5|28943.9|233
1665482100000|2022-10-11 09:55:00|28979.5|28975.9|28970|28966.4|28989|28985.4|28963|28959.4|296
1665482400000|2022-10-11 10:00:00|28970.5|28966.9|28943|28939.4|28973.5|28969.9|28933|28929.4|264
1665482700000|2022-10-11 10:05:00|28943.5|28939.9|28953.5|28949.9|28956|28952.4|28921.5|28917.9|409
1665483000000|2022-10-11 10:10:00|28952|28948.4|28971|28967.4|28976|28972.4|28942|28938.4|341
1665483300000|2022-10-11 10:15:00|28970.5|28966.9|28962|28958.4|28970.5|28966.9|28938.5|28934.9|204
1665483600000|2022-10-11 10:20:00|28961.5|28957.9|28976|28972.4|28978|28974.4|28941.5|28937.9|286
1665483900000|2022-10-11 10:25:00|28975.5|28971.9|28989|28985.4|29031.5|29027.9|28975.5|28971.9|917
1665484200000|2022-10-11 10:30:00|28989.5|28985.9|28995.5|28991.9|29005|29001.4|28981.5|28977.9|239
1665484500000|2022-10-11 10:35:00|28995|28991.4|28998.5|28994.9|29017.5|29013.9|28987|28983.4|172
1665484800000|2022-10-11 10:40:00|28999|28995.4|29000|28996.4|29019|29015.4|28992.5|28988.9|120
1665485100000|2022-10-11 10:45:00|29000.5|28996.9|29000|28996.4|29014.5|29010.9|28996.5|28992.9|113
1665485400000|2022-10-11 10:50:00|29000.5|28996.9|29021.5|29017.9|29028.5|29024.9|29000.5|28996.9|131
1665485700000|2022-10-11 10:55:00|29022|29018.4|29046.5|29042.9|29047|29043.4|29018.5|29014.9|303
1665486000000|2022-10-11 11:00:00|29042|29038.4|29051.5|29047.9|29082.5|29078.9|29041.5|29037.9|496
1665486300000|2022-10-11 11:05:00|29052|29048.4|29068|29064.4|29083.5|29079.9|29050.5|29046.9|300
1665486600000|2022-10-11 11:10:00|29068.5|29064.9|29067|29063.4|29076.5|29072.9|29058.5|29054.9|259
1665486900000|2022-10-11 11:15:00|29067.5|29063.9|29093|29089.4|29094|29090.4|29066.5|29062.9|306
1665487200000|2022-10-11 11:20:00|29092.5|29088.9|29122|29118.4|29126|29122.4|29061.5|29057.9|501
1665487500000|2022-10-11 11:25:00|29121.5|29117.9|29097|29093.4|29125|29121.4|29096|29092.4|587
1665487800000|2022-10-11 11:30:00|29097.5|29093.9|29099.5|29095.9|29107.5|29103.9|29083|29079.4|404
1665488100000|2022-10-11 11:35:00|29099|29095.4|29107|29103.4|29126|29122.4|29092.5|29088.9|365
1665488400000|2022-10-11 11:40:00|29106.5|29102.9|29106|29102.4|29126.5|29122.9|29105|29101.4|315
1665488700000|2022-10-11 11:45:00|29105.5|29101.9|29083|29079.4|29107.5|29103.9|29080.5|29076.9|305
1665489000000|2022-10-11 11:50:00|29082.5|29078.9|29099.5|29095.9|29101|29097.4|29068.5|29064.9|354
1665489300000|2022-10-11 11:55:00|29099|29095.4|29133|29129.4|29136.5|29132.9|29087|29083.4|528
1665489600000|2022-10-11 12:00:00|29133.5|29129.9|29147|29143.4|29156|29152.4|29115.5|29111.9|1068
1665489900000|2022-10-11 12:05:00|29147.5|29143.9|29161.5|29157.9|29170.5|29166.9|29140.5|29136.9|812
1665490200000|2022-10-11 12:10:00|29160.5|29156.9|29173.5|29169.9|29191.5|29187.9|29151|29147.4|556
1665490500000|2022-10-11 12:15:00|29174|29170.4|29179|29175.4|29195.5|29191.9|29166|29162.4|444
1665490800000|2022-10-11 12:20:00|29178|29174.4|29187|29183.4|29194|29190.4|29172.5|29168.9|318
1665491100000|2022-10-11 12:25:00|29187.5|29183.9|29227|29223.4|29230|29226.4|29185|29181.4|592
1665491400000|2022-10-11 12:30:00|29226.5|29222.9|29257.5|29253.9|29260.5|29256.9|29205.5|29201.9|926
1665491700000|2022-10-11 12:35:00|29257|29253.4|29219|29215.4|29265|29261.4|29216.5|29212.9|576
1665492000000|2022-10-11 12:40:00|29219.5|29215.9|29186|29182.4|29230|29226.4|29183.5|29179.9|630
1665492300000|2022-10-11 12:45:00|29187|29183.4|29188.5|29184.9|29193.5|29189.9|29173|29169.4|533
1665492600000|2022-10-11 12:50:00|29186|29182.4|29193|29189.4|29212.5|29208.9|29183|29179.4|415
1665492900000|2022-10-11 12:55:00|29191.5|29187.9|29172.5|29168.9|29194|29190.4|29167.5|29163.9|682
1665493200000|2022-10-11 13:00:00|29171.5|29167.9|29185.5|29181.9|29188.5|29184.9|29150.5|29146.9|966
1665493500000|2022-10-11 13:05:00|29185|29181.4|29171|29167.4|29201|29197.4|29166|29162.4|360
1665493800000|2022-10-11 13:10:00|29170.5|29166.9|29170.5|29166.9|29184.5|29180.9|29161.5|29157.9|305
1665494100000|2022-10-11 13:15:00|29170|29166.4|29181|29177.4|29184.5|29180.9|29158|29154.4|668
1665494400000|2022-10-11 13:20:00|29180.5|29176.9|29140.5|29136.9|29193.5|29189.9|29135|29131.4|883
1665494700000|2022-10-11 13:25:00|29141|29137.4|29117|29113.4|29144|29140.4|29107.5|29103.9|1329
1665495000000|2022-10-11 13:30:00|29116.4|29114|29137.9|29135.5|29176.4|29174|29075.9|29073.5|6460
1665495300000|2022-10-11 13:35:00|29137.4|29135|29117.9|29115.5|29152.4|29150|29092.9|29090.5|3390
1665495600000|2022-10-11 13:40:00|29113.9|29111.5|29149.9|29147.5|29154.9|29152.5|29100.9|29098.5|2024
1665495900000|2022-10-11 13:45:00|29149.4|29147|29136.4|29134|29192.4|29190|29088.9|29086.5|3236
1665496200000|2022-10-11 13:50:00|29135.9|29133.5|29120.4|29118|29160.9|29158.5|29111.9|29109.5|1723
1665496500000|2022-10-11 13:55:00|29118.9|29116.5|29127.4|29125|29141.9|29139.5|29099.9|29097.5|2693
1665496800000|2022-10-11 14:00:00|29126.9|29124.5|29105.9|29103.5|29126.9|29124.5|29069.4|29067|3084
1665497100000|2022-10-11 14:05:00|29105.4|29103|29094.9|29092.5|29123.4|29121|29079.9|29077.5|2248
1665497400000|2022-10-11 14:10:00|29095.4|29093|29150.3|29147.9|29159.5|29157.1|29081.9|29079.5|2034
1665497700000|2022-10-11 14:15:00|29152.3|29149.9|29160.3|29157.9|29202.8|29200.4|29131.8|29129.4|2422
1665498000000|2022-10-11 14:20:00|29159.8|29157.4|29127.3|29124.9|29171.8|29169.4|29125.3|29122.9|1529
1665498300000|2022-10-11 14:25:00|29126.3|29123.9|29158.8|29156.4|29177.3|29174.9|29116.3|29113.9|1561
1665498600000|2022-10-11 14:30:00|29160.3|29157.9|29195.3|29192.9|29214.3|29211.9|29127.8|29125.4|2076
1665498900000|2022-10-11 14:35:00|29196.8|29194.4|29226.8|29224.4|29236.8|29234.4|29182.3|29179.9|1864
1665499200000|2022-10-11 14:40:00|29226.3|29223.9|29273.3|29270.9|29289.8|29287.4|29225.3|29222.9|2354
1665499500000|2022-10-11 14:45:00|29274.8|29272.4|29247.3|29244.9|29288.3|29285.9|29234.3|29231.9|1680
1665499800000|2022-10-11 14:50:00|29246.8|29244.4|29262.3|29259.9|29286.3|29283.9|29245.3|29242.9|1169
1665500100000|2022-10-11 14:55:00|29261.8|29259.4|29237.8|29235.4|29308.3|29305.9|29229.3|29226.9|1780
1665500400000|2022-10-11 15:00:00|29238.8|29236.4|29354.8|29352.4|29378.3|29375.9|29231.8|29229.4|3214
1665500700000|2022-10-11 15:05:00|29355.8|29353.4|29316.8|29314.4|29360.8|29358.4|29293.8|29291.4|2119
1665501000000|2022-10-11 15:10:00|29317.3|29314.9|29329.8|29327.4|29340.3|29337.9|29296.8|29294.4|1273
1665501300000|2022-10-11 15:15:00|29329.3|29326.9|29353.8|29351.4|29380.3|29377.9|29327.8|29325.4|1772
1665501600000|2022-10-11 15:20:00|29352.8|29350.4|29348.3|29345.9|29381.3|29378.9|29334.3|29331.9|1198
1665501900000|2022-10-11 15:25:00|29348.8|29346.4|29361.3|29358.9|29374.3|29371.9|29312.3|29309.9|1278
1665502200000|2022-10-11 15:30:00|29362.8|29360.4|29395.3|29392.9|29400.3|29397.9|29354.3|29351.9|1500
1665502500000|2022-10-11 15:35:00|29394.8|29392.4|29387.3|29384.9|29417.3|29414.9|29374.8|29372.4|1648
1665502800000|2022-10-11 15:40:00|29385.8|29383.4|29460.3|29457.9|29464.3|29461.9|29373.3|29370.9|1739
1665503100000|2022-10-11 15:45:00|29460.8|29458.4|29495.3|29492.9|29517.3|29514.9|29451.8|29449.4|2374
1665503400000|2022-10-11 15:50:00|29497.8|29495.4|29453.8|29451.4|29510.8|29508.4|29453.3|29450.9|1532
1665503700000|2022-10-11 15:55:00|29454.3|29451.9|29462.3|29459.9|29478.3|29475.9|29438.3|29435.9|1285
1665504000000|2022-10-11 16:00:00|29462.8|29460.4|29414.8|29412.4|29466.3|29463.9|29410.8|29408.4|1440
1665504300000|2022-10-11 16:05:00|29416.8|29414.4|29393.3|29390.9|29419.8|29417.4|29371.3|29368.9|1456
1665504600000|2022-10-11 16:10:00|29392.8|29390.4|29433.8|29431.4|29440.8|29438.4|29386.3|29383.9|1342
1665504900000|2022-10-11 16:15:00|29435.3|29432.9|29482.3|29479.9|29482.8|29480.4|29422.3|29419.9|1710
1665505200000|2022-10-11 16:20:00|29482.8|29480.4|29508.8|29506.4|29520.8|29518.4|29471.3|29468.9|2445
1665505500000|2022-10-11 16:25:00|29508.3|29505.9|29505.8|29503.4|29513.3|29510.9|29483.8|29481.4|1466
1665505800000|2022-10-11 16:30:00|29505.3|29502.9|29538.8|29536.4|29548.8|29546.4|29501.3|29498.9|1749
1665506100000|2022-10-11 16:35:00|29538.3|29535.9|29539.8|29537.4|29541.8|29539.4|29512.8|29510.4|886
1665506400000|2022-10-11 16:40:00|29538.2|29535.8|29591.7|29589.3|29594.7|29592.3|29534.2|29531.8|2192
1665506700000|2022-10-11 16:45:00|29591.2|29588.8|29595.2|29592.8|29614.7|29612.3|29579.2|29576.8|1411
1665507000000|2022-10-11 16:50:00|29595.7|29593.3|29554.7|29552.3|29604.2|29601.8|29549.7|29547.3|1598
1665507300000|2022-10-11 16:55:00|29554.2|29551.8|29562.7|29560.3|29578.7|29576.3|29541.2|29538.8|853
1665507600000|2022-10-11 17:00:00|29563.2|29560.8|29544.2|29541.8|29574.2|29571.8|29543.2|29540.8|859
1665507900000|2022-10-11 17:05:00|29543.7|29541.3|29563.7|29561.3|29569.7|29567.3|29525.7|29523.3|1063
1665508200000|2022-10-11 17:10:00|29564.2|29561.8|29540.7|29538.3|29570.2|29567.8|29532.7|29530.3|756
1665508500000|2022-10-11 17:15:00|29542.2|29539.8|29540.2|29537.8|29562.2|29559.8|29504.2|29501.8|1672
1665508800000|2022-10-11 17:20:00|29539.7|29537.3|29571.2|29568.8|29572.7|29570.3|29531.2|29528.8|1101
1665509100000|2022-10-11 17:25:00|29571.7|29569.3|29519.2|29516.8|29575.2|29572.8|29495.7|29493.3|1345
1665509400000|2022-10-11 17:30:00|29517.7|29515.3|29538.2|29535.8|29538.7|29536.3|29482.2|29479.8|1361
1665509700000|2022-10-11 17:35:00|29538.7|29536.3|29534.7|29532.3|29545.7|29543.3|29507.7|29505.3|767
1665510000000|2022-10-11 17:40:00|29534.2|29531.8|29542.7|29540.3|29558.2|29555.8|29520.7|29518.3|851
1665510300000|2022-10-11 17:45:00|29542.2|29539.8|29541.7|29539.3|29583.2|29580.8|29535.7|29533.3|896
1665510600000|2022-10-11 17:50:00|29541.2|29538.8|29546.7|29544.3|29583.2|29580.8|29521.7|29519.3|1098
1665510900000|2022-10-11 17:55:00|29542.2|29539.8|29562.7|29560.3|29570.2|29567.8|29540.2|29537.8|856
1665511200000|2022-10-11 18:00:00|29563.2|29560.8|29548.7|29546.3|29573.7|29571.3|29534.7|29532.3|848
1665511500000|2022-10-11 18:05:00|29548.2|29545.8|29511.7|29509.3|29567.2|29564.8|29494.7|29492.3|1278
1665511800000|2022-10-11 18:10:00|29513.2|29510.8|29502.2|29499.8|29513.7|29511.3|29464.7|29462.3|1130
1665512100000|2022-10-11 18:15:00|29500.7|29498.3|29461.2|29458.8|29506.2|29503.8|29458.7|29456.3|1039
1665512400000|2022-10-11 18:20:00|29460.7|29458.3|29489.7|29487.3|29491.2|29488.8|29453.7|29451.3|1245
1665512700000|2022-10-11 18:25:00|29489.2|29486.8|29508.2|29505.8|29520.2|29517.8|29479.2|29476.8|1144
1665513000000|2022-10-11 18:30:00|29508.7|29506.3|29548.2|29545.8|29556.7|29554.3|29500.2|29497.8|1320
1665513300000|2022-10-11 18:35:00|29547.7|29545.3|29521.7|29519.3|29548.7|29546.3|29504.7|29502.3|820
1665513600000|2022-10-11 18:40:00|29522.2|29519.8|29453.7|29451.3|29540.7|29538.3|29451.7|29449.3|1294
1665513900000|2022-10-11 18:45:00|29451.2|29448.8|29353.2|29350.8|29460.7|29458.3|29326.7|29324.3|4936
1665514200000|2022-10-11 18:50:00|29355.2|29352.8|29281.2|29278.8|29365.2|29362.8|29274.7|29272.3|2752
1665514500000|2022-10-11 18:55:00|29279.7|29277.3|29209.7|29207.3|29283.2|29280.8|29201.2|29198.8|3680
1665514800000|2022-10-11 19:00:00|29206.2|29203.8|29181.2|29178.8|29230.7|29228.3|29161.7|29159.3|3586
1665515100000|2022-10-11 19:05:00|29182.7|29180.3|29166.2|29163.8|29214.2|29211.8|29150.7|29148.3|2540
1665515400000|2022-10-11 19:10:00|29165.2|29162.8|29157.7|29155.3|29179.7|29177.3|29112.2|29109.8|3448
1665515700000|2022-10-11 19:15:00|29156.7|29154.3|29170.7|29168.3|29194.7|29192.3|29094.7|29092.3|3098
1665516000000|2022-10-11 19:20:00|29172.7|29170.3|29197.7|29195.3|29221.2|29218.8|29171.7|29169.3|1990
1665516300000|2022-10-11 19:25:00|29199.2|29196.8|29195.7|29193.3|29216.7|29214.3|29145.2|29142.8|1717
1665516600000|2022-10-11 19:30:00|29196.7|29194.3|29191.2|29188.8|29222.2|29219.8|29150.7|29148.3|2336
1665516900000|2022-10-11 19:35:00|29191.7|29189.3|29267.2|29264.8|29269.7|29267.3|29183.7|29181.3|2389
1665517200000|2022-10-11 19:40:00|29268.7|29266.3|29253.2|29250.8|29268.7|29266.3|29205.2|29202.8|1743
1665517500000|2022-10-11 19:45:00|29252.7|29250.3|29267.2|29264.8|29276.7|29274.3|29222.7|29220.3|1620
1665517800000|2022-10-11 19:50:00|29269.2|29266.8|29244.7|29242.3|29269.2|29266.8|29181.7|29179.3|2535
1665518100000|2022-10-11 19:55:00|29246.2|29243.8|29229.7|29227.3|29267.7|29265.3|29212.2|29209.8|4736
1665518400000|2022-10-11 20:00:00|29227.7|29225.3|29216.9|29212.1|29255.4|29250.6|29212.9|29208.1|1684
1665518700000|2022-10-11 20:05:00|29217.4|29212.6|29250.9|29246.1|29252.4|29247.6|29216.4|29211.6|703
1665519000000|2022-10-11 20:10:00|29251.4|29246.6|29245.9|29241.1|29261.9|29257.1|29241.9|29237.1|382
1665519300000|2022-10-11 20:15:00|29245.4|29240.6|29244.9|29240.1|29249.4|29244.6|29228.9|29224.1|255
1665519600000|2022-10-11 20:20:00|29243.9|29239.1|29246.9|29242.1|29250.4|29245.6|29240.9|29236.1|73
1665519900000|2022-10-11 20:25:00|29247.4|29242.6|29252.4|29247.6|29252.4|29247.6|29240.4|29235.6|122
1665520200000|2022-10-11 20:30:00|29252.9|29248.1|29245.4|29240.6|29252.9|29248.1|29235.9|29231.1|183
1665520500000|2022-10-11 20:35:00|29245.9|29241.1|29239.9|29235.1|29251.4|29246.6|29238.9|29234.1|80
1665520800000|2022-10-11 20:40:00|29240.4|29235.6|29244.9|29240.1|29246.4|29241.6|29238.4|29233.6|82
1665521100000|2022-10-11 20:45:00|29245.4|29240.6|29264.9|29260.1|29266.9|29262.1|29245.4|29240.6|245
1665521400000|2022-10-11 20:50:00|29264.4|29259.6|29275.9|29271.1|29275.9|29271.1|29262.4|29257.6|135
1665521700000|2022-10-11 20:55:00|29276.4|29271.6|29284.9|29275.1|29285.5|29279.6|29267.9|29263.1|92
1665522000000|2022-10-11 21:00:00|29286.1|29276.3|29278|29268.2|29287.2|29277.4|29278|29268.2|0
1665522300000|2022-10-11 21:05:00|29277.9|29268.1|29279.3|29269.5|29279.5|29269.7|29277.9|29268.1|0
1665522600000|2022-10-11 21:10:00|29278.7|29268.9|29275.6|29265.8|29279.3|29269.5|29274.2|29264.4|0
1665522900000|2022-10-11 21:15:00|29275.9|29266.1|29274.9|29265.1|29275.9|29266.1|29273.9|29264.1|0
1665523200000|2022-10-11 21:20:00|29275.1|29265.3|29274|29264.2|29275.1|29265.3|29272.8|29263|0
1665523500000|2022-10-11 21:25:00|29274.6|29264.8|29272.2|29262.4|29275.8|29266|29271|29261.2|0
1665523800000|2022-10-11 21:30:00|29272.3|29262.5|29271.6|29261.8|29272.3|29262.5|29266.8|29257|0
1665524100000|2022-10-11 21:35:00|29271|29261.2|29272.5|29262.7|29273.1|29263.3|29267.1|29257.3|0
1665524400000|2022-10-11 21:40:00|29272.2|29262.4|29274.9|29265.1|29274.9|29265.1|29269.8|29260|0
1665524700000|2022-10-11 21:45:00|29273.1|29263.3|29275.6|29265.8|29276.3|29266.5|29273.1|29263.3|0
1665525000000|2022-10-11 21:50:00|29275.3|29265.5|29274.6|29264.8|29277.6|29267.8|29273.4|29263.6|0
1665525300000|2022-10-11 21:55:00|29274|29264.2|29275.2|29265.4|29276.1|29266.3|29269.3|29259.5|0
1665525600000|2022-10-11 22:00:00|29272.9|29268.1|29260.9|29256.1|29277.9|29273.1|29251.9|29247.1|205
1665525900000|2022-10-11 22:05:00|29263.9|29259.1|29270.4|29265.6|29270.9|29266.1|29259.4|29254.6|72
1665526200000|2022-10-11 22:10:00|29270.9|29266.1|29261.4|29256.6|29276.4|29271.6|29255.9|29251.1|95
1665526500000|2022-10-11 22:15:00|29260.9|29256.1|29275.4|29270.6|29279.9|29275.1|29259.9|29255.1|82
1665526800000|2022-10-11 22:20:00|29275.9|29271.1|29268.9|29264.1|29277.4|29272.6|29260.9|29256.1|56
1665527100000|2022-10-11 22:25:00|29268.4|29263.6|29251.4|29246.6|29270.4|29265.6|29250.4|29245.6|91
1665527400000|2022-10-11 22:30:00|29251.9|29247.1|29239.4|29234.6|29258.4|29253.6|29238.4|29233.6|160
1665527700000|2022-10-11 22:35:00|29239.9|29235.1|29254.4|29249.6|29255.4|29250.6|29235.9|29231.1|96
1665528000000|2022-10-11 22:40:00|29253.9|29249.1|29266.9|29262.1|29266.9|29262.1|29252.9|29248.1|48
1665528300000|2022-10-11 22:45:00|29267.4|29262.6|29255.4|29250.6|29268.4|29263.6|29252.4|29247.6|83
1665528600000|2022-10-11 22:50:00|29255.9|29251.1|29260.4|29255.6|29263.4|29258.6|29253.4|29248.6|38
1665528900000|2022-10-11 22:55:00|29260.9|29256.1|29260.4|29255.6|29264.4|29259.6|29255.4|29250.6|30
1665529200000|2022-10-11 23:00:00|29259.9|29255.1|29274.4|29269.6|29279.9|29275.1|29259.9|29255.1|68
1665529500000|2022-10-11 23:05:00|29273.9|29269.1|29273.9|29269.1|29279.9|29275.1|29272.9|29268.1|17
1665529800000|2022-10-11 23:10:00|29272.4|29267.6|29262.4|29257.6|29272.4|29267.6|29261.4|29256.6|26
1665530100000|2022-10-11 23:15:00|29261.9|29257.1|29269.4|29264.6|29270.9|29266.1|29254.9|29250.1|63
1665530400000|2022-10-11 23:20:00|29268.9|29264.1|29250.4|29245.6|29271.9|29267.1|29248.9|29244.1|59
1665530700000|2022-10-11 23:25:00|29249.9|29245.1|29234.4|29229.6|29252.9|29248.1|29233.4|29228.6|121
1665531000000|2022-10-11 23:30:00|29234.9|29230.1|29252.4|29247.6|29257.9|29253.1|29233.4|29228.6|69
1665531300000|2022-10-11 23:35:00|29252.9|29248.1|29248.4|29243.6|29258.9|29254.1|29246.4|29241.6|37
1665531600000|2022-10-11 23:40:00|29248.9|29244.1|29253.4|29248.6|29258.4|29253.6|29248.4|29243.6|32
1665531900000|2022-10-11 23:45:00|29253.9|29249.1|29266.4|29261.6|29270.9|29266.1|29253.4|29248.6|79
1665532200000|2022-10-11 23:50:00|29266.9|29262.1|29254.4|29249.6|29267.4|29262.6|29249.9|29245.1|41
1665532500000|2022-10-11 23:55:00|29253.9|29249.1|29264.4|29259.6|29269.9|29265.1|29253.9|29249.1|41
1665532800000|2022-10-12 00:00:00|29264.9|29260.1|29243.4|29238.6|29287.4|29282.6|29216.9|29212.1|440
1665533100000|2022-10-12 00:05:00|29243.9|29239.1|29218.4|29213.6|29245.4|29240.6|29212.9|29208.1|185
1665533400000|2022-10-12 00:10:00|29218.9|29214.1|29221.4|29216.6|29222.4|29217.6|29203.9|29199.1|152
1665533700000|2022-10-12 00:15:00|29221.9|29217.1|29243.9|29239.1|29248.4|29243.6|29221.9|29217.1|90
1665534000000|2022-10-12 00:20:00|29243.4|29238.6|29280.4|29275.6|29300.9|29296.1|29243.4|29238.6|279
1665534300000|2022-10-12 00:25:00|29279.4|29274.6|29255.9|29251.1|29285.4|29280.6|29255.4|29250.6|110
1665534600000|2022-10-12 00:30:00|29256.4|29251.6|29276.4|29271.6|29276.4|29271.6|29251.4|29246.6|107
1665534900000|2022-10-12 00:35:00|29275.9|29271.1|29264.4|29259.6|29276.4|29271.6|29259.4|29254.6|73
1665535200000|2022-10-12 00:40:00|29264.9|29260.1|29284.4|29279.6|29289.4|29284.6|29258.4|29253.6|186
1665535500000|2022-10-12 00:45:00|29284.9|29280.1|29334.4|29329.6|29340.9|29336.1|29278.4|29273.6|506
1665535800000|2022-10-12 00:50:00|29334.9|29330.1|29318.4|29313.6|29335.9|29331.1|29307.4|29302.6|242
1665536100000|2022-10-12 00:55:00|29318.9|29314.1|29315.4|29310.6|29323.4|29318.6|29308.4|29303.6|90
1665536400000|2022-10-12 01:00:00|29315.9|29311.1|29295.9|29291.1|29327.4|29322.6|29294.9|29290.1|205
1665536700000|2022-10-12 01:05:00|29296.4|29291.6|29282.4|29277.6|29301.4|29296.6|29281.9|29277.1|138
1665537000000|2022-10-12 01:10:00|29282.9|29278.1|29292.4|29287.6|29294.4|29289.6|29278.4|29273.6|61
1665537300000|2022-10-12 01:15:00|29292.9|29288.1|29293.4|29288.6|29309.4|29304.6|29286.4|29281.6|81
1665537600000|2022-10-12 01:20:00|29293.9|29289.1|29294.4|29289.6|29313.4|29308.6|29291.4|29286.6|89
1665537900000|2022-10-12 01:25:00|29294.9|29290.1|29268.9|29264.1|29310.9|29306.1|29266.4|29261.6|149
1665538200000|2022-10-12 01:30:00|29268.4|29263.6|29236.4|29231.6|29268.9|29264.1|29228.9|29224.1|278
1665538500000|2022-10-12 01:35:00|29235.9|29231.1|29243.4|29238.6|29243.9|29239.1|29227.4|29222.6|123
1665538800000|2022-10-12 01:40:00|29242.9|29238.1|29233.4|29228.6|29253.4|29248.6|29227.4|29222.6|110
1665539100000|2022-10-12 01:45:00|29232.9|29228.1|29238.4|29233.6|29239.4|29234.6|29221.4|29216.6|145
1665539400000|2022-10-12 01:50:00|29238.9|29234.1|29211.4|29206.6|29247.9|29243.1|29209.4|29204.6|150
1665539700000|2022-10-12 01:55:00|29210.9|29206.1|29250.4|29245.6|29251.4|29246.6|29209.4|29204.6|130
1665540000000|2022-10-12 02:00:00|29249.9|29245.1|29261.4|29256.6|29272.9|29268.1|29242.4|29237.6|204
1665540300000|2022-10-12 02:05:00|29261.9|29257.1|29233.9|29229.1|29268.4|29263.6|29233.9|29229.1|120
1665540600000|2022-10-12 02:10:00|29233.4|29228.6|29240.9|29236.1|29247.4|29242.6|29226.9|29222.1|105
1665540900000|2022-10-12 02:15:00|29241.4|29236.6|29234.4|29229.6|29249.4|29244.6|29214.9|29210.1|228
1665541200000|2022-10-12 02:20:00|29234.9|29230.1|29252.9|29248.1|29255.4|29250.6|29229.4|29224.6|54
1665541500000|2022-10-12 02:25:00|29253.9|29249.1|29249.9|29245.1|29269.4|29264.6|29248.4|29243.6|87
1665541800000|2022-10-12 02:30:00|29248.9|29244.1|29272.9|29268.1|29276.4|29271.6|29247.9|29243.1|80
1665542100000|2022-10-12 02:35:00|29272.4|29267.6|29240.4|29235.6|29274.9|29270.1|29235.4|29230.6|91
1665542400000|2022-10-12 02:40:00|29239.4|29234.6|29240.4|29235.6|29245.9|29241.1|29235.9|29231.1|55
1665542700000|2022-10-12 02:45:00|29240.9|29236.1|29262.4|29257.6|29269.4|29264.6|29240.9|29236.1|35
1665543000000|2022-10-12 02:50:00|29263.4|29258.6|29273.4|29268.6|29285.4|29280.6|29261.4|29256.6|86
1665543300000|2022-10-12 02:55:00|29273.9|29269.1|29286.4|29281.6|29291.4|29286.6|29272.4|29267.6|83
1665543600000|2022-10-12 03:00:00|29286.9|29282.1|29278.4|29273.6|29299.4|29294.6|29274.9|29270.1|144
1665543900000|2022-10-12 03:05:00|29278.9|29274.1|29274.4|29269.6|29287.9|29283.1|29272.4|29267.6|60
1665544200000|2022-10-12 03:10:00|29275.4|29270.6|29284.4|29279.6|29295.9|29291.1|29271.9|29267.1|113
1665544500000|2022-10-12 03:15:00|29284.9|29280.1|29290.4|29285.6|29294.9|29290.1|29280.4|29275.6|63
1665544800000|2022-10-12 03:20:00|29290.9|29286.1|29282.4|29277.6|29291.4|29286.6|29258.4|29253.6|129
1665545100000|2022-10-12 03:25:00|29282.9|29278.1|29286.4|29281.6|29292.4|29287.6|29276.4|29271.6|42
1665545400000|2022-10-12 03:30:00|29286.9|29282.1|29259.4|29254.6|29287.9|29283.1|29257.4|29252.6|142
1665545700000|2022-10-12 03:35:00|29259.9|29255.1|29260.4|29255.6|29269.4|29264.6|29257.4|29252.6|45
1665546000000|2022-10-12 03:40:00|29259.9|29255.1|29258.9|29254.1|29265.4|29260.6|29256.4|29251.6|49
1665546300000|2022-10-12 03:45:00|29259.4|29254.6|29254.4|29249.6|29263.4|29258.6|29252.4|29247.6|53
1665546600000|2022-10-12 03:50:00|29253.9|29249.1|29269.9|29265.1|29270.9|29266.1|29251.9|29247.1|61
1665546900000|2022-10-12 03:55:00|29269.4|29264.6|29269.4|29264.6|29283.4|29278.6|29260.4|29255.6|71
1665547200000|2022-10-12 04:00:00|29268.9|29264.1|29389.4|29384.6|29390.4|29385.6|29257.4|29252.6|834
1665547500000|2022-10-12 04:05:00|29388.9|29384.1|29336.4|29331.6|29396.4|29391.6|29325.4|29320.6|452
1665547800000|2022-10-12 04:10:00|29335.9|29331.1|29353.4|29348.6|29370.9|29366.1|29329.4|29324.6|267
1665548100000|2022-10-12 04:15:00|29353.9|29349.1|29352.4|29347.6|29365.9|29361.1|29345.4|29340.6|128
1665548400000|2022-10-12 04:20:00|29351.9|29347.1|29359.4|29354.6|29367.4|29362.6|29342.4|29337.6|73
1665548700000|2022-10-12 04:25:00|29358.9|29354.1|29359.4|29354.6|29376.9|29372.1|29349.9|29345.1|106
1665549000000|2022-10-12 04:30:00|29359.9|29355.1|29336.9|29332.1|29363.4|29358.6|29334.4|29329.6|168
1665549300000|2022-10-12 04:35:00|29336.4|29331.6|29327.4|29322.6|29338.9|29334.1|29325.4|29320.6|48
1665549600000|2022-10-12 04:40:00|29327.9|29323.1|29344.4|29339.6|29349.9|29345.1|29327.4|29322.6|83
1665549900000|2022-10-12 04:45:00|29343.4|29338.6|29352.4|29347.6|29357.9|29353.1|29340.4|29335.6|49
1665550200000|2022-10-12 04:50:00|29352.9|29348.1|29356.4|29351.6|29363.4|29358.6|29352.9|29348.1|49
1665550500000|2022-10-12 04:55:00|29355.9|29351.1|29353.9|29349.1|29358.9|29354.1|29349.4|29344.6|110
1665550800000|2022-10-12 05:00:00|29354.4|29349.6|29313.4|29308.6|29365.9|29361.1|29309.4|29304.6|303
1665551100000|2022-10-12 05:05:00|29312.9|29308.1|29323.4|29318.6|29333.4|29328.6|29309.4|29304.6|82
1665551400000|2022-10-12 05:10:00|29322.9|29318.1|29343.4|29338.6|29352.4|29347.6|29321.4|29316.6|89
1665551700000|2022-10-12 05:15:00|29342.9|29338.1|29329.9|29325.1|29347.9|29343.1|29323.4|29318.6|88
1665552000000|2022-10-12 05:20:00|29330.4|29325.6|29340.4|29335.6|29340.4|29335.6|29322.4|29317.6|99
1665552300000|2022-10-12 05:25:00|29341.9|29337.1|29327.4|29322.6|29341.9|29337.1|29317.4|29312.6|124
1665552600000|2022-10-12 05:30:00|29327.9|29323.1|29335.4|29330.6|29343.4|29338.6|29323.4|29318.6|67
1665552900000|2022-10-12 05:35:00|29334.9|29330.1|29321.9|29317.1|29339.9|29335.1|29320.9|29316.1|30
1665553200000|2022-10-12 05:40:00|29321.4|29316.6|29358.9|29354.1|29359.9|29355.1|29316.9|29312.1|112
1665553500000|2022-10-12 05:45:00|29358.4|29353.6|29385.9|29381.1|29394.9|29390.1|29355.4|29350.6|369
1665553800000|2022-10-12 05:50:00|29385.4|29380.6|29391.4|29386.6|29395.9|29391.1|29372.9|29368.1|160
1665554100000|2022-10-12 05:55:00|29390.9|29386.1|29376.4|29371.6|29392.4|29387.6|29373.4|29368.6|129
1665554400000|2022-10-12 06:00:00|29375.8|29372.2|29360.8|29357.2|29400.3|29396.7|29347.8|29344.2|438
1665554700000|2022-10-12 06:05:00|29360.3|29356.7|29375.3|29371.7|29390.3|29386.7|29355.8|29352.2|100
1665555000000|2022-10-12 06:10:00|29375.8|29372.2|29394.8|29391.2|29408.8|29405.2|29371.8|29368.2|199
1665555300000|2022-10-12 06:15:00|29392.8|29389.2|29388.3|29384.7|29412.3|29408.7|29387.3|29383.7|227
1665555600000|2022-10-12 06:20:00|29388.8|29385.2|29391.3|29387.7|29395.3|29391.7|29359.3|29355.7|218
1665555900000|2022-10-12 06:25:00|29391.8|29388.2|29426.8|29423.2|29428.8|29425.2|29385.3|29381.7|327
1665556200000|2022-10-12 06:30:00|29426.3|29422.7|29430.3|29426.7|29434.3|29430.7|29412.8|29409.2|340
1665556500000|2022-10-12 06:35:00|29429.8|29426.2|29434.8|29431.2|29452.3|29448.7|29414.8|29411.2|560
1665556800000|2022-10-12 06:40:00|29434.3|29430.7|29440.8|29437.2|29448.3|29444.7|29420.3|29416.7|385
1665557100000|2022-10-12 06:45:00|29439.8|29436.2|29462.3|29458.7|29482.3|29478.7|29435.3|29431.7|336
1665557400000|2022-10-12 06:50:00|29462.8|29459.2|29419.8|29416.2|29464.8|29461.2|29418.8|29415.2|309
1665557700000|2022-10-12 06:55:00|29419.3|29415.7|29398.3|29394.7|29421.8|29418.2|29396.3|29392.7|250
1665558000000|2022-10-12 07:00:00|29398.8|29395.2|29358.3|29354.7|29406.8|29403.2|29337.8|29334.2|881
1665558300000|2022-10-12 07:05:00|29358.8|29355.2|29356.3|29352.7|29414.3|29410.7|29353.3|29349.7|554
1665558600000|2022-10-12 07:10:00|29355.8|29352.2|29360.3|29356.7|29369.3|29365.7|29326.3|29322.7|401
1665558900000|2022-10-12 07:15:00|29357.8|29354.2|29365.8|29362.2|29379.8|29376.2|29345.3|29341.7|391
1665559200000|2022-10-12 07:20:00|29366.3|29362.7|29405.3|29401.7|29415.3|29411.7|29363.8|29360.2|451
1665559500000|2022-10-12 07:25:00|29404.8|29401.2|29299.8|29296.2|29407.8|29404.2|29279.8|29276.2|876
1665559800000|2022-10-12 07:30:00|29298.8|29295.2|29286.3|29282.7|29305.8|29302.2|29255.8|29252.2|703
1665560100000|2022-10-12 07:35:00|29286.8|29283.2|29305.8|29302.2|29324.3|29320.7|29281.3|29277.7|422
1665560400000|2022-10-12 07:40:00|29306.3|29302.7|29295.8|29292.2|29313.8|29310.2|29276.8|29273.2|245
1665560700000|2022-10-12 07:45:00|29296.8|29293.2|29308.8|29305.2|29334.3|29330.7|29287.8|29284.2|261
1665561000000|2022-10-12 07:50:00|29308.3|29304.7|29329.8|29326.2|29337.3|29333.7|29296.3|29292.7|190
1665561300000|2022-10-12 07:55:00|29330.3|29326.7|29295.8|29292.2|29332.8|29329.2|29290.3|29286.7|168
1665561600000|2022-10-12 08:00:00|29295.3|29291.7|29338.8|29335.2|29344.3|29340.7|29281.3|29277.7|351
1665561900000|2022-10-12 08:05:00|29338.3|29334.7|29334.8|29331.2|29356.8|29353.2|29326.8|29323.2|263
1665562200000|2022-10-12 08:10:00|29335.3|29331.7|29303.8|29300.2|29337.8|29334.2|29301.3|29297.7|245
1665562500000|2022-10-12 08:15:00|29303.3|29299.7|29333.3|29329.7|29356.3|29352.7|29299.3|29295.7|426
1665562800000|2022-10-12 08:20:00|29335.3|29331.7|29355.3|29351.7|29363.8|29360.2|29323.8|29320.2|318
1665563100000|2022-10-12 08:25:00|29355.8|29352.2|29382.8|29379.2|29389.3|29385.7|29338.8|29335.2|422
1665563400000|2022-10-12 08:30:00|29382.3|29378.7|29336.8|29333.2|29389.8|29386.2|29336.3|29332.7|357
1665563700000|2022-10-12 08:35:00|29337.8|29334.2|29339.8|29336.2|29351.3|29347.7|29319.3|29315.7|170
1665564000000|2022-10-12 08:40:00|29340.3|29336.7|29347.8|29344.2|29367.3|29363.7|29335.3|29331.7|183
1665564300000|2022-10-12 08:45:00|29348.3|29344.7|29361.3|29357.7|29378.8|29375.2|29333.3|29329.7|293
1665564600000|2022-10-12 08:50:00|29361.8|29358.2|29358.3|29354.7|29366.8|29363.2|29341.3|29337.7|220
1665564900000|2022-10-12 08:55:00|29358.8|29355.2|29349.8|29346.2|29372.3|29368.7|29347.3|29343.7|104
1665565200000|2022-10-12 09:00:00|29349.3|29345.7|29385.3|29381.7|29401.8|29398.2|29321.8|29318.2|382
1665565500000|2022-10-12 09:05:00|29386.3|29382.7|29373.3|29369.7|29389.3|29385.7|29362.3|29358.7|215
1665565800000|2022-10-12 09:10:00|29373.8|29370.2|29386.8|29383.2|29391.8|29388.2|29370.8|29367.2|121
1665566100000|2022-10-12 09:15:00|29386.3|29382.7|29404.8|29401.2|29413.3|29409.7|29385.8|29382.2|274
1665566400000|2022-10-12 09:20:00|29404.3|29400.7|29416.8|29413.2|29427.8|29424.2|29398.8|29395.2|195
1665566700000|2022-10-12 09:25:00|29416.3|29412.7|29456.3|29452.7|29458.8|29455.2|29416.3|29412.7|289
1665567000000|2022-10-12 09:30:00|29456.8|29453.2|29439.3|29435.7|29462.3|29458.7|29432.8|29429.2|324
1665567300000|2022-10-12 09:35:00|29439.8|29436.2|29431.3|29427.7|29441.3|29437.7|29414.3|29410.7|284
1665567600000|2022-10-12 09:40:00|29431.8|29428.2|29421.3|29417.7|29442.8|29439.2|29412.8|29409.2|155
1665567900000|2022-10-12 09:45:00|29421.8|29418.2|29396.3|29392.7|29421.8|29418.2|29395.8|29392.2|126
1665568200000|2022-10-12 09:50:00|29395.8|29392.2|29393.3|29389.7|29402.3|29398.7|29388.3|29384.7|155
1665568500000|2022-10-12 09:55:00|29393.8|29390.2|29411.3|29407.7|29415.3|29411.7|29392.3|29388.7|117
1665568800000|2022-10-12 10:00:00|29412.3|29408.7|29424.8|29421.2|29443.3|29439.7|29408.8|29405.2|263
1665569100000|2022-10-12 10:05:00|29425.3|29421.7|29408.8|29405.2|29429.8|29426.2|29408.3|29404.7|115
1665569400000|2022-10-12 10:10:00|29408.3|29404.7|29401.8|29398.2|29416.8|29413.2|29393.8|29390.2|156
1665569700000|2022-10-12 10:15:00|29401.3|29397.7|29388.3|29384.7|29415.8|29412.2|29382.8|29379.2|175
1665570000000|2022-10-12 10:20:00|29388.8|29385.2|29362.3|29358.7|29388.8|29385.2|29360.8|29357.2|256
1665570300000|2022-10-12 10:25:00|29362.8|29359.2|29361.3|29357.7|29366.8|29363.2|29346.3|29342.7|431
1665570600000|2022-10-12 10:30:00|29360.8|29357.2|29340.8|29337.2|29361.3|29357.7|29324.8|29321.2|147
1665570900000|2022-10-12 10:35:00|29340.3|29336.7|29353.3|29349.7|29360.8|29357.2|29330.3|29326.7|164
1665571200000|2022-10-12 10:40:00|29352.8|29349.2|29326.8|29323.2|29356.3|29352.7|29310.3|29306.7|317
1665571500000|2022-10-12 10:45:00|29325.8|29322.2|29315.8|29312.2|29348.8|29345.2|29311.3|29307.7|183
1665571800000|2022-10-12 10:50:00|29316.3|29312.7|29325.3|29321.7|29327.8|29324.2|29295.3|29291.7|376
1665572100000|2022-10-12 10:55:00|29325.8|29322.2|29349.8|29346.2|29350.3|29346.7|29312.8|29309.2|367
1665572400000|2022-10-12 11:00:00|29348.8|29345.2|29351.8|29348.2|29368.3|29364.7|29339.3|29335.7|253
1665572700000|2022-10-12 11:05:00|29351.3|29347.7|29356.8|29353.2|29366.8|29363.2|29350.3|29346.7|121
1665573000000|2022-10-12 11:10:00|29356.3|29352.7|29376.8|29373.2|29382.3|29378.7|29335.3|29331.7|397
1665573300000|2022-10-12 11:15:00|29379.3|29375.7|29361.3|29357.7|29379.8|29376.2|29343.3|29339.7|211
1665573600000|2022-10-12 11:20:00|29360.8|29357.2|29367.8|29364.2|29375.3|29371.7|29348.3|29344.7|188
1665573900000|2022-10-12 11:25:00|29367.3|29363.7|29389.8|29386.2|29392.8|29389.2|29360.8|29357.2|363
1665574200000|2022-10-12 11:30:00|29389.3|29385.7|29386.3|29382.7|29395.8|29392.2|29380.3|29376.7|280
1665574500000|2022-10-12 11:35:00|29386.8|29383.2|29403.8|29400.2|29417.3|29413.7|29376.8|29373.2|370
1665574800000|2022-10-12 11:40:00|29404.3|29400.7|29386.3|29382.7|29407.3|29403.7|29382.8|29379.2|258
1665575100000|2022-10-12 11:45:00|29387.3|29383.7|29365.8|29362.2|29387.3|29383.7|29353.3|29349.7|328
1665575400000|2022-10-12 11:50:00|29365.3|29361.7|29366.3|29362.7|29376.3|29372.7|29348.3|29344.7|293
1665575700000|2022-10-12 11:55:00|29365.8|29362.2|29354.3|29350.7|29383.3|29379.7|29354.3|29350.7|426
1665576000000|2022-10-12 12:00:00|29354.8|29351.2|29364.3|29360.7|29376.8|29373.2|29354.8|29351.2|276
1665576300000|2022-10-12 12:05:00|29363.8|29360.2|29377.8|29374.2|29384.3|29380.7|29343.8|29340.2|413
1665576600000|2022-10-12 12:10:00|29378.3|29374.7|29380.8|29377.2|29388.3|29384.7|29365.8|29362.2|250
1665576900000|2022-10-12 12:15:00|29381.3|29377.7|29397.8|29394.2|29407.8|29404.2|29379.8|29376.2|295
1665577200000|2022-10-12 12:20:00|29398.3|29394.7|29422.8|29419.2|29423.8|29420.2|29375.8|29372.2|394
1665577500000|2022-10-12 12:25:00|29426.3|29422.7|29410.3|29406.7|29439.8|29436.2|29406.8|29403.2|579
1665577800000|2022-10-12 12:30:00|29390.3|29386.7|29253.3|29249.7|29390.3|29386.7|29239.8|29236.2|3217
1665578100000|2022-10-12 12:35:00|29252.8|29249.2|29251.3|29247.7|29275.3|29271.7|29219.8|29216.2|1232
1665578400000|2022-10-12 12:40:00|29252.8|29249.2|29305.8|29302.2|29321.3|29317.7|29230.8|29227.2|1494
1665578700000|2022-10-12 12:45:00|29307.8|29304.2|29270.8|29267.2|29309.8|29306.2|29255.8|29252.2|698
1665579000000|2022-10-12 12:50:00|29271.3|29267.7|29259.8|29256.2|29297.8|29294.2|29247.8|29244.2|602
1665579300000|2022-10-12 12:55:00|29260.3|29256.7|29255.8|29252.2|29276.8|29273.2|29243.8|29240.2|457
1665579600000|2022-10-12 13:00:00|29255.3|29251.7|29222.8|29219.2|29259.8|29256.2|29215.8|29212.2|836
1665579900000|2022-10-12 13:05:00|29224.3|29220.7|29175.8|29172.2|29224.3|29220.7|29173.8|29170.2|1572
1665580200000|2022-10-12 13:10:00|29176.3|29172.7|29201.8|29198.2|29216.3|29212.7|29173.3|29169.7|595
1665580500000|2022-10-12 13:15:00|29203.8|29200.2|29244.8|29241.2|29245.8|29242.2|29193.8|29190.2|764
1665580800000|2022-10-12 13:20:00|29243.8|29240.2|29239.3|29235.7|29243.8|29240.2|29219.3|29215.7|492
1665581100000|2022-10-12 13:25:00|29238.3|29234.7|29237.3|29233.7|29243.8|29240.2|29211.8|29208.2|528
1665581400000|2022-10-12 13:30:00|29236.7|29234.3|29170.2|29167.8|29256.2|29253.8|29133.7|29131.3|5767
1665581700000|2022-10-12 13:35:00|29169.7|29167.3|29295.2|29292.8|29328.7|29326.3|29166.2|29163.8|5089
1665582000000|2022-10-12 13:40:00|29295.7|29293.3|29363.7|29361.3|29374.7|29372.3|29258.2|29255.8|3703
1665582300000|2022-10-12 13:45:00|29364.7|29362.3|29296.2|29293.8|29387.7|29385.3|29282.2|29279.8|3251
1665582600000|2022-10-12 13:50:00|29297.7|29295.3|29296.2|29293.8|29330.2|29327.8|29274.2|29271.8|2069
1665582900000|2022-10-12 13:55:00|29295.7|29293.3|29362.7|29360.3|29389.7|29387.3|29293.7|29291.3|2506
1665583200000|2022-10-12 14:00:00|29363.7|29361.3|29381.7|29379.3|29410.2|29407.8|29343.7|29341.3|3712
1665583500000|2022-10-12 14:05:00|29380.2|29377.8|29338.2|29335.8|29384.2|29381.8|29299.7|29297.3|2681
1665583800000|2022-10-12 14:10:00|29339.2|29336.8|29330.2|29327.8|29370.7|29368.3|29315.2|29312.8|1767
1665584100000|2022-10-12 14:15:00|29331.2|29328.8|29363.7|29361.3|29376.7|29374.3|29313.7|29311.3|1974
1665584400000|2022-10-12 14:20:00|29361.7|29359.3|29323.2|29320.8|29364.7|29362.3|29268.7|29266.3|2543
1665584700000|2022-10-12 14:25:00|29320.7|29318.3|29382.2|29379.8|29402.2|29399.8|29308.7|29306.3|2338
1665585000000|2022-10-12 14:30:00|29381.2|29378.8|29420.8|29418.4|29440.7|29438.3|29359.7|29357.3|2228
1665585300000|2022-10-12 14:35:00|29421.8|29419.4|29359.8|29357.4|29421.8|29419.4|29355.3|29352.9|1706
1665585600000|2022-10-12 14:40:00|29358.8|29356.4|29313.8|29311.4|29360.3|29357.9|29307.3|29304.9|1943
1665585900000|2022-10-12 14:45:00|29311.8|29309.4|29328.8|29326.4|29337.8|29335.4|29287.8|29285.4|1706
1665586200000|2022-10-12 14:50:00|29328.3|29325.9|29367.3|29364.9|29373.8|29371.4|29320.8|29318.4|1234
1665586500000|2022-10-12 14:55:00|29366.8|29364.4|29346.8|29344.4|29378.8|29376.4|29338.3|29335.9|1330
1665586800000|2022-10-12 15:00:00|29349.3|29346.9|29383.3|29380.9|29406.3|29403.9|29339.8|29337.4|1843
1665587100000|2022-10-12 15:05:00|29382.3|29379.9|29400.8|29398.4|29410.8|29408.4|29375.8|29373.4|1123
1665587400000|2022-10-12 15:10:00|29401.3|29398.9|29415.8|29413.4|29423.8|29421.4|29393.3|29390.9|1121
1665587700000|2022-10-12 15:15:00|29417.8|29415.4|29413.8|29411.4|29432.8|29430.4|29393.3|29390.9|1236
1665588000000|2022-10-12 15:20:00|29414.3|29411.9|29381.8|29379.4|29420.3|29417.9|29363.3|29360.9|1608
1665588300000|2022-10-12 15:25:00|29382.3|29379.9|29384.3|29381.9|29392.8|29390.4|29357.8|29355.4|1176
1665588600000|2022-10-12 15:30:00|29383.8|29381.4|29343.3|29340.9|29393.8|29391.4|29337.3|29334.9|1538
1665588900000|2022-10-12 15:35:00|29343.8|29341.4|29358.3|29355.9|29398.3|29395.9|29337.3|29334.9|1491
1665589200000|2022-10-12 15:40:00|29352.3|29349.9|29393.8|29391.4|29430.3|29427.9|29345.8|29343.4|1959
1665589500000|2022-10-12 15:45:00|29394.3|29391.9|29377.3|29374.9|29395.8|29393.4|29358.8|29356.4|1004
1665589800000|2022-10-12 15:50:00|29378.3|29375.9|29395.8|29393.4|29403.3|29400.9|29369.8|29367.4|744
1665590100000|2022-10-12 15:55:00|29396.3|29393.9|29404.3|29401.9|29417.3|29414.9|29379.3|29376.9|803
1665590400000|2022-10-12 16:00:00|29403.8|29401.4|29404.3|29401.9|29423.3|29420.9|29390.3|29387.9|845
1665590700000|2022-10-12 16:05:00|29403.8|29401.4|29383.3|29380.9|29459.3|29456.9|29380.8|29378.4|2186
1665591000000|2022-10-12 16:10:00|29382.8|29380.4|29366.8|29364.4|29392.3|29389.9|29334.8|29332.4|1600
1665591300000|2022-10-12 16:15:00|29366.3|29363.9|29392.8|29390.4|29395.3|29392.9|29359.3|29356.9|956
1665591600000|2022-10-12 16:20:00|29394.3|29391.9|29371.3|29368.9|29401.8|29399.4|29362.8|29360.4|794
1665591900000|2022-10-12 16:25:00|29370.8|29368.4|29347.8|29345.4|29388.8|29386.4|29337.3|29334.9|849
1665592200000|2022-10-12 16:30:00|29347.3|29344.9|29353.8|29351.4|29358.8|29356.4|29324.3|29321.9|643
1665592500000|2022-10-12 16:35:00|29353.3|29350.9|29307.3|29304.9|29357.8|29355.4|29295.8|29293.4|952
1665592800000|2022-10-12 16:40:00|29306.6|29304.2|29295.6|29293.2|29306.6|29304.2|29290.6|29288.2|760
1665593100000|2022-10-12 16:45:00|29294.6|29292.2|29332.1|29329.7|29336.6|29334.2|29291.1|29288.7|963
1665593400000|2022-10-12 16:50:00|29332.6|29330.2|29346.6|29344.2|29350.6|29348.2|29328.6|29326.2|585
1665593700000|2022-10-12 16:55:00|29348.1|29345.7|29363.1|29360.7|29373.1|29370.7|29340.6|29338.2|635
1665594000000|2022-10-12 17:00:00|29363.6|29361.2|29337.6|29335.2|29377.6|29375.2|29332.6|29330.2|958
1665594300000|2022-10-12 17:05:00|29338.1|29335.7|29356.1|29353.7|29369.1|29366.7|29334.1|29331.7|622
1665594600000|2022-10-12 17:10:00|29356.6|29354.2|29356.6|29354.2|29360.1|29357.7|29343.6|29341.2|378
1665594900000|2022-10-12 17:15:00|29355.6|29353.2|29313.6|29311.2|29356.1|29353.7|29312.6|29310.2|455
1665595200000|2022-10-12 17:20:00|29313.1|29310.7|29306.1|29303.7|29322.6|29320.2|29306.1|29303.7|374
1665595500000|2022-10-12 17:25:00|29306.6|29304.2|29330.1|29327.7|29334.6|29332.2|29301.1|29298.7|458
1665595800000|2022-10-12 17:30:00|29330.6|29328.2|29279.1|29276.7|29333.6|29331.2|29274.1|29271.7|781
1665596100000|2022-10-12 17:35:00|29278.1|29275.7|29286.1|29283.7|29287.1|29284.7|29258.1|29255.7|602
1665596400000|2022-10-12 17:40:00|29287.6|29285.2|29281.6|29279.2|29294.1|29291.7|29262.6|29260.2|475
1665596700000|2022-10-12 17:45:00|29281.1|29278.7|29295.6|29293.2|29307.1|29304.7|29265.1|29262.7|503
1665597000000|2022-10-12 17:50:00|29295.1|29292.7|29284.1|29281.7|29301.1|29298.7|29271.1|29268.7|531
1665597300000|2022-10-12 17:55:00|29283.6|29281.2|29291.1|29288.7|29294.6|29292.2|29265.1|29262.7|398
1665597600000|2022-10-12 18:00:00|29292.1|29289.7|29277.1|29274.7|29358.6|29356.2|29253.1|29250.7|3748
1665597900000|2022-10-12 18:05:00|29276.6|29274.2|29338.1|29335.7|29374.1|29371.7|29259.1|29256.7|2139
1665598200000|2022-10-12 18:10:00|29336.1|29333.7|29390.1|29387.7|29404.1|29401.7|29303.1|29300.7|2635
1665598500000|2022-10-12 18:15:00|29388.6|29386.2|29367.1|29364.7|29397.6|29395.2|29333.1|29330.7|1772
1665598800000|2022-10-12 18:20:00|29367.6|29365.2|29348.6|29346.2|29374.6|29372.2|29314.1|29311.7|1258
1665599100000|2022-10-12 18:25:00|29348.1|29345.7|29404.1|29401.7|29416.1|29413.7|29328.1|29325.7|1408
1665599400000|2022-10-12 18:30:00|29405.1|29402.7|29394.1|29391.7|29426.1|29423.7|29360.1|29357.7|1090
1665599700000|2022-10-12 18:35:00|29393.6|29391.2|29391.1|29388.7|29414.1|29411.7|29374.6|29372.2|695
1665600000000|2022-10-12 18:40:00|29387.6|29385.2|29364.6|29362.2|29400.1|29397.7|29359.1|29356.7|741
1665600300000|2022-10-12 18:45:00|29365.1|29362.7|29331.1|29328.7|29378.1|29375.7|29320.6|29318.2|885
1665600600000|2022-10-12 18:50:00|29331.6|29329.2|29306.6|29304.2|29341.6|29339.2|29293.1|29290.7|1246
1665600900000|2022-10-12 18:55:00|29309.1|29306.7|29302.1|29299.7|29325.6|29323.2|29282.1|29279.7|1171
1665601200000|2022-10-12 19:00:00|29301.6|29299.2|29285.6|29283.2|29318.6|29316.2|29268.1|29265.7|1313
1665601500000|2022-10-12 19:05:00|29285.1|29282.7|29301.1|29298.7|29319.1|29316.7|29273.1|29270.7|672
1665601800000|2022-10-12 19:10:00|29301.6|29299.2|29309.6|29307.2|29324.1|29321.7|29297.1|29294.7|529
1665602100000|2022-10-12 19:15:00|29307.1|29304.7|29323.1|29320.7|29325.1|29322.7|29271.1|29268.7|728
1665602400000|2022-10-12 19:20:00|29323.7|29321.3|29305.7|29303.3|29334.2|29331.8|29300.2|29297.8|737
1665602700000|2022-10-12 19:25:00|29306.2|29303.8|29290.2|29287.8|29316.7|29314.3|29286.2|29283.8|736
1665603000000|2022-10-12 19:30:00|29289.7|29287.3|29324.7|29322.3|29327.7|29325.3|29282.2|29279.8|1025
1665603300000|2022-10-12 19:35:00|29325.2|29322.8|29318.7|29316.3|29345.2|29342.8|29313.7|29311.3|796
1665603600000|2022-10-12 19:40:00|29318.2|29315.8|29331.2|29328.8|29333.7|29331.3|29299.7|29297.3|484
1665603900000|2022-10-12 19:45:00|29329.7|29327.3|29293.2|29290.8|29330.7|29328.3|29289.7|29287.3|716
1665604200000|2022-10-12 19:50:00|29293.7|29291.3|29277.7|29275.3|29299.2|29296.8|29259.2|29256.8|1814
1665604500000|2022-10-12 19:55:00|29277.2|29274.8|29216.7|29214.3|29277.2|29274.8|29213.7|29211.3|3986
1665604800000|2022-10-12 20:00:00|29213.2|29210.8|29226.4|29221.6|29239.4|29234.6|29211.9|29207.1|1844
1665605100000|2022-10-12 20:05:00|29226.9|29222.1|29244.9|29240.1|29246.4|29241.6|29220.4|29215.6|590
1665605400000|2022-10-12 20:10:00|29246.4|29241.6|29244.4|29239.6|29256.4|29251.6|29238.9|29234.1|499
1665605700000|2022-10-12 20:15:00|29243.4|29238.6|29244.4|29239.6|29249.4|29244.6|29235.4|29230.6|231
1665606000000|2022-10-12 20:20:00|29247.9|29243.1|29253.4|29248.6|29256.9|29252.1|29246.9|29242.1|76
1665606300000|2022-10-12 20:25:00|29253.9|29249.1|29248.4|29243.6|29256.9|29252.1|29247.4|29242.6|146
1665606600000|2022-10-12 20:30:00|29248.9|29244.1|29249.9|29245.1|29251.9|29247.1|29243.9|29239.1|115
1665606900000|2022-10-12 20:35:00|29250.4|29245.6|29247.4|29242.6|29250.9|29246.1|29243.4|29238.6|140
1665607200000|2022-10-12 20:40:00|29246.4|29241.6|29246.4|29241.6|29252.4|29247.6|29242.4|29237.6|110
1665607500000|2022-10-12 20:45:00|29246.9|29242.1|29256.4|29251.6|29256.9|29252.1|29245.9|29241.1|85
1665607800000|2022-10-12 20:50:00|29255.9|29251.1|29258.4|29253.6|29258.9|29254.1|29249.9|29245.1|49
1665608100000|2022-10-12 20:55:00|29257.9|29253.1|29261.7|29251.9|29262.4|29257.6|29255.4|29250.6|101
1665608400000|2022-10-12 21:00:00|29261.6|29251.8|29262.2|29252.4|29263.6|29253.8|29260.1|29250.3|0
1665608700000|2022-10-12 21:05:00|29261.3|29251.5|29259|29249.2|29261.3|29251.5|29257.6|29247.8|0
1665609000000|2022-10-12 21:10:00|29259.3|29249.5|29261.7|29251.9|29261.7|29251.9|29258.7|29248.9|0
1665609300000|2022-10-12 21:15:00|29262.3|29252.5|29261.3|29251.5|29263.1|29253.3|29259.5|29249.7|0
1665609600000|2022-10-12 21:20:00|29261.7|29251.9|29258.8|29249|29261.8|29252|29255.8|29246|0
1665609900000|2022-10-12 21:25:00|29257.9|29248.1|29258.6|29248.8|29259.5|29249.7|29257.9|29248.1|0
1665610200000|2022-10-12 21:30:00|29259.7|29249.9|29263.6|29253.8|29263.6|29253.8|29259.7|29249.9|0
1665610500000|2022-10-12 21:35:00|29263.7|29253.9|29266.1|29256.3|29266.1|29256.3|29263.3|29253.5|0
1665610800000|2022-10-12 21:40:00|29266.7|29256.9|29263.4|29253.6|29267.3|29257.5|29263.3|29253.5|0
1665611100000|2022-10-12 21:45:00|29262.8|29253|29261.4|29251.6|29262.8|29253|29259|29249.2|0
1665611400000|2022-10-12 21:50:00|29262.2|29252.4|29263.3|29253.5|29263.7|29253.9|29259.9|29250.1|0
1665611700000|2022-10-12 21:55:00|29263.5|29253.7|29276.9|29267.1|29279|29269.2|29262.6|29252.8|0
1665612000000|2022-10-12 22:00:00|29276.4|29271.6|29287.9|29283.1|29294.4|29289.6|29276.4|29271.6|163
1665612300000|2022-10-12 22:05:00|29288.9|29284.1|29278.9|29274.1|29288.9|29284.1|29272.9|29268.1|46
1665612600000|2022-10-12 22:10:00|29279.4|29274.6|29271.4|29266.6|29281.4|29276.6|29265.9|29261.1|35
1665612900000|2022-10-12 22:15:00|29270.9|29266.1|29267.9|29263.1|29276.9|29272.1|29265.9|29261.1|66
1665613200000|2022-10-12 22:20:00|29268.9|29264.1|29267.9|29263.1|29276.4|29271.6|29263.4|29258.6|52
1665613500000|2022-10-12 22:25:00|29267.4|29262.6|29272.9|29268.1|29273.4|29268.6|29265.4|29260.6|22
1665613800000|2022-10-12 22:30:00|29273.4|29268.6|29268.9|29264.1|29274.4|29269.6|29263.9|29259.1|35
1665614100000|2022-10-12 22:35:00|29266.9|29262.1|29262.4|29257.6|29269.9|29265.1|29261.9|29257.1|30
1665614400000|2022-10-12 22:40:00|29264.4|29259.6|29267.9|29263.1|29271.4|29266.6|29263.9|29259.1|61
1665614700000|2022-10-12 22:45:00|29267.4|29262.6|29268.4|29263.6|29268.4|29263.6|29266.9|29262.1|6
1665615000000|2022-10-12 22:50:00|29267.9|29263.1|29270.4|29265.6|29270.4|29265.6|29262.4|29257.6|30
1665615300000|2022-10-12 22:55:00|29269.9|29265.1|29267.9|29263.1|29270.4|29265.6|29266.9|29262.1|7
1665615600000|2022-10-12 23:00:00|29268.4|29263.6|29264.4|29259.6|29271.4|29266.6|29260.4|29255.6|41
1665615900000|2022-10-12 23:05:00|29263.9|29259.1|29258.4|29253.6|29264.9|29260.1|29255.9|29251.1|115
1665616200000|2022-10-12 23:10:00|29257.9|29253.1|29275.9|29271.1|29277.9|29273.1|29257.4|29252.6|39
1665616500000|2022-10-12 23:15:00|29276.4|29271.6|29275.4|29270.6|29280.4|29275.6|29273.4|29268.6|24
1665616800000|2022-10-12 23:20:00|29275.9|29271.1|29271.4|29266.6|29280.9|29276.1|29270.9|29266.1|17
1665617100000|2022-10-12 23:25:00|29270.9|29266.1|29274.4|29269.6|29277.9|29273.1|29270.9|29266.1|14
1665617400000|2022-10-12 23:30:00|29274.9|29270.1|29277.4|29272.6|29280.4|29275.6|29273.9|29269.1|26
1665617700000|2022-10-12 23:35:00|29276.9|29272.1|29278.4|29273.6|29279.9|29275.1|29274.4|29269.6|33
1665618000000|2022-10-12 23:40:00|29277.9|29273.1|29280.4|29275.6|29283.4|29278.6|29276.4|29271.6|37
1665618300000|2022-10-12 23:45:00|29279.9|29275.1|29289.4|29284.6|29289.9|29285.1|29278.4|29273.6|61
1665618600000|2022-10-12 23:50:00|29289.9|29285.1|29292.4|29287.6|29306.9|29302.1|29289.9|29285.1|369
1665618900000|2022-10-12 23:55:00|29291.9|29287.1|29292.9|29288.1|29298.4|29293.6|29288.4|29283.6|55
1665619200000|2022-10-13 00:00:00|29286.4|29281.6|29292.4|29287.6|29295.4|29290.6|29263.4|29258.6|126
1665619500000|2022-10-13 00:05:00|29291.4|29286.6|29307.4|29302.6|29308.9|29304.1|29288.9|29284.1|116
1665619800000|2022-10-13 00:10:00|29305.9|29301.1|29299.4|29294.6|29307.4|29302.6|29296.4|29291.6|64
1665620100000|2022-10-13 00:15:00|29298.9|29294.1|29298.4|29293.6|29307.4|29302.6|29293.4|29288.6|59
1665620400000|2022-10-13 00:20:00|29298.9|29294.1|29304.4|29299.6|29309.4|29304.6|29297.9|29293.1|80
1665620700000|2022-10-13 00:25:00|29305.4|29300.6|29303.9|29299.1|29315.9|29311.1|29303.9|29299.1|102
1665621000000|2022-10-13 00:30:00|29303.4|29298.6|29305.9|29301.1|29313.4|29308.6|29301.9|29297.1|39
1665621300000|2022-10-13 00:35:00|29305.4|29300.6|29298.4|29293.6|29312.4|29307.6|29295.9|29291.1|25
1665621600000|2022-10-13 00:40:00|29297.9|29293.1|29295.9|29291.1|29303.4|29298.6|29293.9|29289.1|34
1665621900000|2022-10-13 00:45:00|29295.4|29290.6|29294.4|29289.6|29297.4|29292.6|29285.4|29280.6|72
1665622200000|2022-10-13 00:50:00|29293.9|29289.1|29316.9|29312.1|29318.9|29314.1|29293.9|29289.1|51
1665622500000|2022-10-13 00:55:00|29315.9|29311.1|29316.4|29311.6|29325.4|29320.6|29309.9|29305.1|83
1665622800000|2022-10-13 01:00:00|29316.9|29312.1|29317.9|29313.1|29326.4|29321.6|29314.4|29309.6|63
1665623100000|2022-10-13 01:05:00|29318.4|29313.6|29313.4|29308.6|29322.4|29317.6|29310.9|29306.1|10
1665623400000|2022-10-13 01:10:00|29312.9|29308.1|29313.9|29309.1|29321.4|29316.6|29309.4|29304.6|23
1665623700000|2022-10-13 01:15:00|29314.4|29309.6|29311.4|29306.6|29314.9|29310.1|29302.4|29297.6|54
1665624000000|2022-10-13 01:20:00|29310.9|29306.1|29282.9|29278.1|29316.4|29311.6|29280.9|29276.1|137
1665624300000|2022-10-13 01:25:00|29283.4|29278.6|29286.9|29282.1|29291.9|29287.1|29281.4|29276.6|62
1665624600000|2022-10-13 01:30:00|29286.4|29281.6|29281.9|29277.1|29295.9|29291.1|29277.4|29272.6|122
1665624900000|2022-10-13 01:35:00|29281.4|29276.6|29277.4|29272.6|29294.4|29289.6|29276.4|29271.6|72
1665625200000|2022-10-13 01:40:00|29276.9|29272.1|29284.4|29279.6|29285.9|29281.1|29270.9|29266.1|63
1665625500000|2022-10-13 01:45:00|29283.9|29279.1|29294.9|29290.1|29301.4|29296.6|29281.4|29276.6|66
1665625800000|2022-10-13 01:50:00|29294.4|29289.6|29291.9|29287.1|29308.9|29304.1|29289.9|29285.1|68
1665626100000|2022-10-13 01:55:00|29291.4|29286.6|29278.4|29273.6|29293.9|29289.1|29274.9|29270.1|44
1665626400000|2022-10-13 02:00:00|29277.9|29273.1|29271.4|29266.6|29281.9|29277.1|29268.4|29263.6|55
1665626700000|2022-10-13 02:05:00|29271.9|29267.1|29277.4|29272.6|29280.9|29276.1|29266.9|29262.1|51
1665627000000|2022-10-13 02:10:00|29276.9|29272.1|29248.9|29244.1|29276.9|29272.1|29239.9|29235.1|579
1665627300000|2022-10-13 02:15:00|29249.4|29244.6|29242.4|29237.6|29249.4|29244.6|29233.9|29229.1|220
1665627600000|2022-10-13 02:20:00|29241.9|29237.1|29247.4|29242.6|29248.9|29244.1|29233.4|29228.6|91
1665627900000|2022-10-13 02:25:00|29246.9|29242.1|29240.9|29236.1|29249.4|29244.6|29237.4|29232.6|68
1665628200000|2022-10-13 02:30:00|29241.4|29236.6|29252.4|29247.6|29255.9|29251.1|29238.9|29234.1|78
1665628500000|2022-10-13 02:35:00|29252.9|29248.1|29255.4|29250.6|29262.4|29257.6|29251.9|29247.1|67
1665628800000|2022-10-13 02:40:00|29254.9|29250.1|29261.4|29256.6|29263.4|29258.6|29253.4|29248.6|45
1665629100000|2022-10-13 02:45:00|29262.9|29258.1|29256.4|29251.6|29265.4|29260.6|29254.9|29250.1|41
1665629400000|2022-10-13 02:50:00|29256.9|29252.1|29267.4|29262.6|29273.9|29269.1|29254.9|29250.1|78
1665629700000|2022-10-13 02:55:00|29266.9|29262.1|29262.4|29257.6|29269.4|29264.6|29257.4|29252.6|28
1665630000000|2022-10-13 03:00:00|29261.9|29257.1|29262.4|29257.6|29270.4|29265.6|29260.9|29256.1|45
1665630300000|2022-10-13 03:05:00|29261.9|29257.1|29269.4|29264.6|29269.4|29264.6|29257.4|29252.6|36
1665630600000|2022-10-13 03:10:00|29269.9|29265.1|29273.9|29269.1|29274.9|29270.1|29262.9|29258.1|22
1665630900000|2022-10-13 03:15:00|29274.4|29269.6|29267.9|29263.1|29274.4|29269.6|29264.4|29259.6|14
1665631200000|2022-10-13 03:20:00|29268.4|29263.6|29256.4|29251.6|29269.4|29264.6|29256.4|29251.6|31
1665631500000|2022-10-13 03:25:00|29256.9|29252.1|29267.4|29262.6|29267.9|29263.1|29255.9|29251.1|26
1665631800000|2022-10-13 03:30:00|29267.9|29263.1|29265.9|29261.1|29268.4|29263.6|29261.4|29256.6|19
1665632100000|2022-10-13 03:35:00|29266.4|29261.6|29268.4|29263.6|29270.4|29265.6|29265.4|29260.6|12
1665632400000|2022-10-13 03:40:00|29267.9|29263.1|29266.9|29262.1|29268.4|29263.6|29263.4|29258.6|8
1665632700000|2022-10-13 03:45:00|29267.4|29262.6|29262.4|29257.6|29267.9|29263.1|29260.4|29255.6|17
1665633000000|2022-10-13 03:50:00|29262.9|29258.1|29261.4|29256.6|29265.4|29260.6|29259.9|29255.1|20
1665633300000|2022-10-13 03:55:00|29261.9|29257.1|29255.4|29250.6|29262.9|29258.1|29255.4|29250.6|29
1665633600000|2022-10-13 04:00:00|29255.9|29251.1|29255.4|29250.6|29261.4|29256.6|29253.9|29249.1|23
1665633900000|2022-10-13 04:05:00|29255.9|29251.1|29251.4|29246.6|29255.9|29251.1|29244.4|29239.6|45
1665634200000|2022-10-13 04:10:00|29251.9|29247.1|29256.9|29252.1|29257.9|29253.1|29248.4|29243.6|61
1665634500000|2022-10-13 04:15:00|29257.4|29252.6|29262.4|29257.6|29264.4|29259.6|29257.4|29252.6|46
1665634800000|2022-10-13 04:20:00|29262.9|29258.1|29255.9|29251.1|29262.9|29258.1|29253.4|29248.6|16
1665635100000|2022-10-13 04:25:00|29256.4|29251.6|29251.9|29247.1|29256.9|29252.1|29248.4|29243.6|28
1665635400000|2022-10-13 04:30:00|29251.4|29246.6|29255.9|29251.1|29259.9|29255.1|29248.9|29244.1|20
1665635700000|2022-10-13 04:35:00|29255.4|29250.6|29248.4|29243.6|29256.4|29251.6|29246.4|29241.6|31
1665636000000|2022-10-13 04:40:00|29247.9|29243.1|29244.4|29239.6|29250.4|29245.6|29243.4|29238.6|30
1665636300000|2022-10-13 04:45:00|29244.9|29240.1|29244.9|29240.1|29246.9|29242.1|29239.9|29235.1|56
1665636600000|2022-10-13 04:50:00|29245.4|29240.6|29242.9|29238.1|29247.9|29243.1|29242.4|29237.6|27
1665636900000|2022-10-13 04:55:00|29243.4|29238.6|29243.9|29239.1|29247.9|29243.1|29242.4|29237.6|15
1665637200000|2022-10-13 05:00:00|29244.4|29239.6|29228.4|29223.6|29244.4|29239.6|29227.4|29222.6|91
1665637500000|2022-10-13 05:05:00|29228.9|29224.1|29235.9|29231.1|29236.4|29231.6|29225.9|29221.1|58
1665637800000|2022-10-13 05:10:00|29235.4|29230.6|29246.9|29242.1|29248.4|29243.6|29231.4|29226.6|70
1665638100000|2022-10-13 05:15:00|29246.4|29241.6|29233.4|29228.6|29248.4|29243.6|29233.4|29228.6|59
1665638400000|2022-10-13 05:20:00|29233.9|29229.1|29234.4|29229.6|29237.9|29233.1|29222.4|29217.6|126
1665638700000|2022-10-13 05:25:00|29234.9|29230.1|29246.4|29241.6|29247.9|29243.1|29231.4|29226.6|37
1665639000000|2022-10-13 05:30:00|29245.9|29241.1|29257.9|29253.1|29260.4|29255.6|29241.4|29236.6|69
1665639300000|2022-10-13 05:35:00|29258.4|29253.6|29260.4|29255.6|29263.9|29259.1|29255.9|29251.1|47
1665639600000|2022-10-13 05:40:00|29259.9|29255.1|29269.4|29264.6|29286.4|29281.6|29258.9|29254.1|449
1665639900000|2022-10-13 05:45:00|29268.9|29264.1|29253.4|29248.6|29268.9|29264.1|29251.9|29247.1|69
1665640200000|2022-10-13 05:50:00|29252.9|29248.1|29250.4|29245.6|29258.4|29253.6|29247.9|29243.1|75
1665640500000|2022-10-13 05:55:00|29251.4|29246.6|29222.9|29218.1|29251.4|29246.6|29214.9|29210.1|1007
1665640800000|2022-10-13 06:00:00|29222.3|29218.7|29236.3|29232.7|29247.8|29244.2|29204.3|29200.7|241
1665641100000|2022-10-13 06:05:00|29235.8|29232.2|29234.8|29231.2|29244.3|29240.7|29228.8|29225.2|91
1665641400000|2022-10-13 06:10:00|29237.3|29233.7|29212.3|29208.7|29243.8|29240.2|29202.8|29199.2|145
1665641700000|2022-10-13 06:15:00|29212.8|29209.2|29222.8|29219.2|29233.8|29230.2|29200.8|29197.2|199
1665642000000|2022-10-13 06:20:00|29222.3|29218.7|29216.8|29213.2|29233.3|29229.7|29211.8|29208.2|131
1665642300000|2022-10-13 06:25:00|29217.8|29214.2|29209.3|29205.7|29219.8|29216.2|29203.3|29199.7|134
1665642600000|2022-10-13 06:30:00|29208.8|29205.2|29221.8|29218.2|29229.8|29226.2|29200.3|29196.7|114
1665642900000|2022-10-13 06:35:00|29221.3|29217.7|29206.8|29203.2|29222.8|29219.2|29202.8|29199.2|102
1665643200000|2022-10-13 06:40:00|29206.3|29202.7|29210.3|29206.7|29219.3|29215.7|29206.3|29202.7|47
1665643500000|2022-10-13 06:45:00|29209.8|29206.2|29223.3|29219.7|29226.8|29223.2|29207.8|29204.2|100
1665643800000|2022-10-13 06:50:00|29222.3|29218.7|29235.8|29232.2|29239.8|29236.2|29222.3|29218.7|71
1665644100000|2022-10-13 06:55:00|29236.3|29232.7|29221.3|29217.7|29239.3|29235.7|29217.8|29214.2|114
1665644400000|2022-10-13 07:00:00|29218.8|29215.2|29189.3|29185.7|29218.8|29215.2|29177.3|29173.7|847
1665644700000|2022-10-13 07:05:00|29188.8|29185.2|29193.3|29189.7|29205.3|29201.7|29169.3|29165.7|221
1665645000000|2022-10-13 07:10:00|29193.8|29190.2|29234.8|29231.2|29236.3|29232.7|29185.3|29181.7|155
1665645300000|2022-10-13 07:15:00|29236.3|29232.7|29262.8|29259.2|29276.8|29273.2|29233.3|29229.7|675
1665645600000|2022-10-13 07:20:00|29263.3|29259.7|29260.8|29257.2|29272.8|29269.2|29246.3|29242.7|167
1665645900000|2022-10-13 07:25:00|29261.3|29257.7|29287.3|29283.7|29290.3|29286.7|29256.3|29252.7|192
1665646200000|2022-10-13 07:30:00|29286.3|29282.7|29257.3|29253.7|29286.8|29283.2|29240.3|29236.7|166
1665646500000|2022-10-13 07:35:00|29256.3|29252.7|29258.8|29255.2|29262.8|29259.2|29240.3|29236.7|181
1665646800000|2022-10-13 07:40:00|29259.3|29255.7|29286.3|29282.7|29303.8|29300.2|29256.3|29252.7|413
1665647100000|2022-10-13 07:45:00|29285.8|29282.2|29276.3|29272.7|29294.3|29290.7|29271.8|29268.2|113
1665647400000|2022-10-13 07:50:00|29275.8|29272.2|29284.3|29280.7|29289.3|29285.7|29270.3|29266.7|103
1665647700000|2022-10-13 07:55:00|29283.3|29279.7|29276.3|29272.7|29293.3|29289.7|29272.8|29269.2|63
1665648000000|2022-10-13 08:00:00|29276.8|29273.2|29272.3|29268.7|29283.8|29280.2|29261.8|29258.2|189
1665648300000|2022-10-13 08:05:00|29271.8|29268.2|29260.3|29256.7|29279.8|29276.2|29256.8|29253.2|198
1665648600000|2022-10-13 08:10:00|29260.8|29257.2|29260.3|29256.7|29268.3|29264.7|29253.3|29249.7|153
1665648900000|2022-10-13 08:15:00|29259.8|29256.2|29262.3|29258.7|29272.8|29269.2|29253.8|29250.2|111
1665649200000|2022-10-13 08:20:00|29262.8|29259.2|29260.3|29256.7|29266.3|29262.7|29250.8|29247.2|76
1665649500000|2022-10-13 08:25:00|29259.8|29256.2|29284.3|29280.7|29286.3|29282.7|29250.3|29246.7|117
1665649800000|2022-10-13 08:30:00|29283.8|29280.2|29299.3|29295.7|29310.8|29307.2|29276.8|29273.2|426
1665650100000|2022-10-13 08:35:00|29298.8|29295.2|29314.8|29311.2|29314.8|29311.2|29292.3|29288.7|252
1665650400000|2022-10-13 08:40:00|29315.3|29311.7|29320.8|29317.2|29325.8|29322.2|29314.3|29310.7|326
1665650700000|2022-10-13 08:45:00|29320.3|29316.7|29326.3|29322.7|29326.8|29323.2|29310.3|29306.7|227
1665651000000|2022-10-13 08:50:00|29326.8|29323.2|29340.3|29336.7|29342.3|29338.7|29326.8|29323.2|345
1665651300000|2022-10-13 08:55:00|29339.8|29336.2|29340.8|29337.2|29349.8|29346.2|29336.8|29333.2|251
1665651600000|2022-10-13 09:00:00|29338.3|29334.7|29352.3|29348.7|29354.3|29350.7|29336.8|29333.2|416
1665651900000|2022-10-13 09:05:00|29351.8|29348.2|29359.8|29356.2|29366.3|29362.7|29346.8|29343.2|381
1665652200000|2022-10-13 09:10:00|29359.3|29355.7|29385.8|29382.2|29389.3|29385.7|29351.3|29347.7|542
1665652500000|2022-10-13 09:15:00|29385.3|29381.7|29382.3|29378.7|29392.3|29388.7|29374.8|29371.2|350
1665652800000|2022-10-13 09:20:00|29381.8|29378.2|29373.3|29369.7|29395.8|29392.2|29364.8|29361.2|287
1665653100000|2022-10-13 09:25:00|29374.3|29370.7|29371.3|29367.7|29381.3|29377.7|29366.8|29363.2|168
1665653400000|2022-10-13 09:30:00|29370.8|29367.2|29381.8|29378.2|29389.8|29386.2|29369.3|29365.7|180
1665653700000|2022-10-13 09:35:00|29381.3|29377.7|29369.8|29366.2|29381.3|29377.7|29357.8|29354.2|135
1665654000000|2022-10-13 09:40:00|29369.3|29365.7|29362.3|29358.7|29375.3|29371.7|29361.8|29358.2|72
1665654300000|2022-10-13 09:45:00|29361.8|29358.2|29361.3|29357.7|29376.8|29373.2|29356.8|29353.2|208
1665654600000|2022-10-13 09:50:00|29360.8|29357.2|29353.3|29349.7|29364.8|29361.2|29352.3|29348.7|179
1665654900000|2022-10-13 09:55:00|29353.8|29350.2|29348.8|29345.2|29355.8|29352.2|29338.8|29335.2|180
1665655200000|2022-10-13 10:00:00|29345.3|29341.7|29348.3|29344.7|29356.3|29352.7|29343.3|29339.7|197
1665655500000|2022-10-13 10:05:00|29347.8|29344.2|29331.8|29328.2|29348.3|29344.7|29329.8|29326.2|202
1665655800000|2022-10-13 10:10:00|29331.3|29327.7|29340.3|29336.7|29342.3|29338.7|29327.8|29324.2|132
1665656100000|2022-10-13 10:15:00|29339.8|29336.2|29338.3|29334.7|29343.8|29340.2|29330.8|29327.2|219
1665656400000|2022-10-13 10:20:00|29337.8|29334.2|29344.3|29340.7|29351.3|29347.7|29334.3|29330.7|107
1665656700000|2022-10-13 10:25:00|29345.8|29342.2|29346.3|29342.7|29356.8|29353.2|29345.3|29341.7|148
1665657000000|2022-10-13 10:30:00|29346.8|29343.2|29347.8|29344.2|29353.3|29349.7|29340.3|29336.7|80
1665657300000|2022-10-13 10:35:00|29348.3|29344.7|29352.8|29349.2|29354.3|29350.7|29345.8|29342.2|112
1665657600000|2022-10-13 10:40:00|29353.3|29349.7|29370.8|29367.2|29376.8|29373.2|29353.3|29349.7|150
1665657900000|2022-10-13 10:45:00|29370.3|29366.7|29376.8|29373.2|29381.8|29378.2|29357.8|29354.2|222
1665658200000|2022-10-13 10:50:00|29376.3|29372.7|29359.3|29355.7|29376.8|29373.2|29357.8|29354.2|165
1665658500000|2022-10-13 10:55:00|29358.8|29355.2|29361.8|29358.2|29368.3|29364.7|29357.8|29354.2|84
1665658800000|2022-10-13 11:00:00|29363.3|29359.7|29373.8|29370.2|29375.3|29371.7|29355.3|29351.7|327
1665659100000|2022-10-13 11:05:00|29373.3|29369.7|29377.3|29373.7|29390.3|29386.7|29371.8|29368.2|366
1665659400000|2022-10-13 11:10:00|29376.8|29373.2|29398.8|29395.2|29399.8|29396.2|29376.3|29372.7|143
1665659700000|2022-10-13 11:15:00|29398.3|29394.7|29405.3|29401.7|29413.8|29410.2|29390.3|29386.7|329
1665660000000|2022-10-13 11:20:00|29404.8|29401.2|29390.3|29386.7|29407.8|29404.2|29386.8|29383.2|200
1665660300000|2022-10-13 11:25:00|29390.8|29387.2|29412.8|29409.2|29422.3|29418.7|29388.8|29385.2|186
1665660600000|2022-10-13 11:30:00|29412.3|29408.7|29435.8|29432.2|29463.8|29460.2|29405.3|29401.7|627
1665660900000|2022-10-13 11:35:00|29435.3|29431.7|29542.3|29538.7|29567.3|29563.7|29431.3|29427.7|2312
1665661200000|2022-10-13 11:40:00|29541.8|29538.2|29514.3|29510.7|29574.8|29571.2|29507.3|29503.7|876
1665661500000|2022-10-13 11:45:00|29514.8|29511.2|29506.8|29503.2|29524.3|29520.7|29485.8|29482.2|846
1665661800000|2022-10-13 11:50:00|29509.3|29505.7|29509.3|29505.7|29512.8|29509.2|29491.3|29487.7|456
1665662100000|2022-10-13 11:55:00|29508.8|29505.2|29495.3|29491.7|29519.8|29516.2|29489.3|29485.7|472
1665662400000|2022-10-13 12:00:00|29495.8|29492.2|29525.8|29522.2|29535.3|29531.7|29494.3|29490.7|498
1665662700000|2022-10-13 12:05:00|29526.3|29522.7|29508.3|29504.7|29545.3|29541.7|29502.8|29499.2|391
1665663000000|2022-10-13 12:10:00|29506.3|29502.7|29494.8|29491.2|29510.8|29507.2|29488.3|29484.7|582
1665663300000|2022-10-13 12:15:00|29494.3|29490.7|29514.8|29511.2|29523.3|29519.7|29489.8|29486.2|734
1665663600000|2022-10-13 12:20:00|29512.8|29509.2|29509.3|29505.7|29522.8|29519.2|29494.3|29490.7|821
1665663900000|2022-10-13 12:25:00|29508.3|29504.7|29483.8|29480.2|29604.3|29600.7|29483.8|29480.2|1227
1665664200000|2022-10-13 12:30:00|29477.8|29474.2|28829.3|28825.7|29479.3|29475.7|28736.3|28732.7|11608
1665664500000|2022-10-13 12:35:00|28829.8|28826.2|28795.3|28791.7|28835.8|28832.2|28781.8|28778.2|3677
1665664800000|2022-10-13 12:40:00|28798.3|28794.7|28738.3|28734.7|28818.8|28815.2|28728.8|28725.2|2491
1665665100000|2022-10-13 12:45:00|28739.3|28735.7|28700.8|28697.2|28739.3|28735.7|28680.8|28677.2|3007
1665665400000|2022-10-13 12:50:00|28701.8|28698.2|28724.8|28721.2|28755.3|28751.7|28682.8|28679.2|2565
1665665700000|2022-10-13 12:55:00|28726.3|28722.7|28765.3|28761.7|28768.3|28764.7|28712.8|28709.2|1840
1665666000000|2022-10-13 13:00:00|28766.3|28762.7|28739.3|28735.7|28793.8|28790.2|28726.8|28723.2|1890
1665666300000|2022-10-13 13:05:00|28738.8|28735.2|28727.8|28724.2|28742.8|28739.2|28706.8|28703.2|1535
1665666600000|2022-10-13 13:10:00|28728.3|28724.7|28705.8|28702.2|28746.8|28743.2|28691.8|28688.2|1323
1665666900000|2022-10-13 13:15:00|28705.3|28701.7|28637.3|28633.7|28706.8|28703.2|28630.8|28627.2|2042
1665667200000|2022-10-13 13:20:00|28636.8|28633.2|28669.3|28665.7|28711.8|28708.2|28634.8|28631.2|2256
1665667500000|2022-10-13 13:25:00|28668.8|28665.2|28700.8|28697.2|28706.8|28703.2|28664.8|28661.2|1588
1665667800000|2022-10-13 13:30:00|28700.2|28697.8|28788.2|28785.8|28789.2|28786.8|28644.2|28641.8|8435
1665668100000|2022-10-13 13:35:00|28786.7|28784.3|28712.2|28709.8|28790.7|28788.3|28663.2|28660.8|5308
1665668400000|2022-10-13 13:40:00|28715.2|28712.8|28696.2|28693.8|28774.2|28771.8|28678.7|28676.3|4303
1665668700000|2022-10-13 13:45:00|28696.7|28694.3|28827.7|28825.3|28835.2|28832.8|28680.2|28677.8|5057
1665669000000|2022-10-13 13:50:00|28826.2|28823.8|28932.7|28930.3|28973.7|28971.3|28814.7|28812.3|6034
1665669300000|2022-10-13 13:55:00|28933.2|28930.8|28939.2|28936.8|28960.7|28958.3|28883.2|28880.8|3958
1665669600000|2022-10-13 14:00:00|28941.2|28938.8|28990.2|28987.8|28990.2|28987.8|28894.2|28891.8|3897
1665669900000|2022-10-13 14:05:00|28989.2|28986.8|29012.2|29009.8|29068.7|29066.3|28959.7|28957.3|4610
1665670200000|2022-10-13 14:10:00|29010.2|29007.8|29053.2|29050.8|29054.2|29051.8|28960.2|28957.8|3253
1665670500000|2022-10-13 14:15:00|29049.2|29046.8|29015.2|29012.8|29084.2|29081.8|29004.2|29001.8|3484
1665670800000|2022-10-13 14:20:00|29013.2|29010.8|29011.2|29008.8|29042.2|29039.8|28984.2|28981.8|2965
1665671100000|2022-10-13 14:25:00|29009.2|29006.8|28967.2|28964.8|29026.7|29024.3|28936.2|28933.8|2730
1665671400000|2022-10-13 14:30:00|28966.7|28964.3|28991.2|28988.8|29062.2|29059.8|28946.2|28943.8|3006
1665671700000|2022-10-13 14:35:00|28990.7|28988.3|29050.2|29047.8|29056.2|29053.8|28959.2|28956.8|2067
1665672000000|2022-10-13 14:40:00|29049.2|29046.8|29064.2|29061.8|29098.2|29095.8|29028.2|29025.8|2658
1665672300000|2022-10-13 14:45:00|29063.7|29061.3|29132.2|29129.8|29151.2|29148.8|29050.7|29048.3|2907
1665672600000|2022-10-13 14:50:00|29131.7|29129.3|29120.2|29117.8|29141.2|29138.8|29068.2|29065.8|2580
1665672900000|2022-10-13 14:55:00|29121.2|29118.8|29107.2|29104.8|29178.7|29176.3|29104.2|29101.8|3312
1665673200000|2022-10-13 15:00:00|29106.2|29103.8|29162.2|29159.8|29166.2|29163.8|29092.2|29089.8|2126
1665673500000|2022-10-13 15:05:00|29164.2|29161.8|29307.2|29304.8|29332.2|29329.8|29155.2|29152.8|4533
1665673800000|2022-10-13 15:10:00|29306.2|29303.8|29305.7|29303.3|29307.2|29304.8|29266.2|29263.8|2971
1665674100000|2022-10-13 15:15:00|29319.2|29316.8|29465.2|29462.8|29562.7|29560.3|29281.2|29278.8|8866
1665674400000|2022-10-13 15:20:00|29464.2|29461.8|29551.7|29549.3|29733.7|29731.3|29463.2|29460.8|12000
1665674700000|2022-10-13 15:25:00|29551.2|29548.8|29575.2|29572.8|29583.2|29580.8|29493.2|29490.8|4975
1665675000000|2022-10-13 15:30:00|29578.7|29576.3|29600.7|29598.3|29619.2|29616.8|29548.7|29546.3|4372
1665675300000|2022-10-13 15:35:00|29601.7|29599.3|29825.2|29822.8|29900.2|29897.8|29599.2|29596.8|7516
1665675600000|2022-10-13 15:40:00|29826.7|29824.3|29762.2|29759.8|29936.2|29933.8|29752.2|29749.8|6858
1665675900000|2022-10-13 15:45:00|29763.2|29760.8|29705.7|29703.3|29781.2|29778.8|29689.2|29686.8|4847
1665676200000|2022-10-13 15:50:00|29706.2|29703.8|29757.2|29754.8|29785.2|29782.8|29661.7|29659.3|3930
1665676500000|2022-10-13 15:55:00|29760.7|29758.3|29766.2|29763.8|29784.2|29781.8|29701.7|29699.3|2870
1665676800000|2022-10-13 16:00:00|29767.2|29764.8|29840.7|29838.3|29847.2|29844.8|29760.7|29758.3|3231
1665677100000|2022-10-13 16:05:00|29841.2|29838.8|29789.2|29786.8|29852.2|29849.8|29772.7|29770.3|2410
1665677400000|2022-10-13 16:10:00|29790.2|29787.8|29743.2|29740.8|29809.2|29806.8|29711.2|29708.8|2721
1665677700000|2022-10-13 16:15:00|29745.2|29742.8|29707.7|29705.3|29774.2|29771.8|29700.2|29697.8|1957
1665678000000|2022-10-13 16:20:00|29708.7|29706.3|29744.2|29741.8|29776.2|29773.8|29687.2|29684.8|3143
1665678300000|2022-10-13 16:25:00|29745.7|29743.3|29730.2|29727.8|29768.2|29765.8|29696.2|29693.8|1611
1665678600000|2022-10-13 16:30:00|29731.7|29729.3|29769.2|29766.8|29781.2|29778.8|29715.2|29712.8|1696
1665678900000|2022-10-13 16:35:00|29768.7|29766.3|29762.2|29759.8|29790.7|29788.3|29733.7|29731.3|1505
1665679200000|2022-10-13 16:40:00|29761.2|29758.8|29860.2|29857.8|29871.2|29868.8|29757.2|29754.8|2160
1665679500000|2022-10-13 16:45:00|29861.2|29858.8|29892.7|29890.3|29893.2|29890.8|29824.2|29821.8|1883
1665679800000|2022-10-13 16:50:00|29891.2|29888.8|29850.2|29847.8|29908.7|29906.3|29843.2|29840.8|2803
1665680100000|2022-10-13 16:55:00|29851.7|29849.3|29855.7|29853.3|29874.2|29871.8|29827.2|29824.8|1414
1665680400000|2022-10-13 17:00:00|29855.2|29852.8|29887.7|29885.3|29903.2|29900.8|29839.7|29837.3|1959
1665680700000|2022-10-13 17:05:00|29889.2|29886.8|29861.7|29859.3|29902.2|29899.8|29856.7|29854.3|1428
1665681000000|2022-10-13 17:10:00|29860.7|29858.3|29872.2|29869.8|29887.7|29885.3|29846.7|29844.3|1143
1665681300000|2022-10-13 17:15:00|29871.2|29868.8|29901.2|29898.8|29916.2|29913.8|29868.7|29866.3|1338
1665681600000|2022-10-13 17:20:00|29902.7|29900.3|29966.2|29963.8|29970.2|29967.8|29902.7|29900.3|2251
1665681900000|2022-10-13 17:25:00|29965.7|29963.3|30012.2|30009.8|30039.2|30036.8|29956.7|29954.3|2630
1665682200000|2022-10-13 17:30:00|30011.7|30009.3|30068.2|30065.8|30085.7|30083.3|30011.7|30009.3|2763
1665682500000|2022-10-13 17:35:00|30067.7|30065.3|30037.7|30035.3|30076.2|30073.8|30013.2|30010.8|2209
1665682800000|2022-10-13 17:40:00|30040.2|30037.8|29999.2|29996.8|30047.7|30045.3|29988.2|29985.8|1510
1665683100000|2022-10-13 17:45:00|29999.7|29997.3|30027.2|30024.8|30031.7|30029.3|29984.7|29982.3|1196
1665683400000|2022-10-13 17:50:00|30028.2|30025.8|30028.2|30025.8|30049.7|30047.3|30007.7|30005.3|1239
1665683700000|2022-10-13 17:55:00|30028.7|30026.3|30033.7|30031.3|30038.2|30035.8|30004.2|30001.8|867
1665684000000|2022-10-13 18:00:00|30032.7|30030.3|30022.7|30020.3|30032.7|30030.3|29993.7|29991.3|1332
1665684300000|2022-10-13 18:05:00|30022.2|30019.8|30003.1|30000.7|30047.2|30044.8|29989.2|29986.8|1298
1665684600000|2022-10-13 18:10:00|30004.1|30001.7|30014.1|30011.7|30028.1|30025.7|29969.6|29967.2|1388
1665684900000|2022-10-13 18:15:00|30013.6|30011.2|30021.6|30019.2|30039.1|30036.7|30007.1|30004.7|990
1665685200000|2022-10-13 18:20:00|30022.1|30019.7|30005.1|30002.7|30028.6|30026.2|29989.6|29987.2|973
1665685500000|2022-10-13 18:25:00|30004.1|30001.7|29933.7|29931.3|30006.1|30003.7|29924.1|29921.7|1729
1665685800000|2022-10-13 18:30:00|29933.2|29930.8|29971.7|29969.3|29971.7|29969.3|29932.7|29930.3|1217
1665686100000|2022-10-13 18:35:00|29970.2|29967.8|30028.7|30026.3|30039.2|30036.8|29962.2|29959.8|1316
1665686400000|2022-10-13 18:40:00|30029.2|30026.8|30052.2|30049.8|30052.7|30050.3|30001.7|29999.3|1053
1665686700000|2022-10-13 18:45:00|30051.2|30048.8|30072.2|30069.8|30099.7|30097.3|30039.2|30036.8|1418
1665687000000|2022-10-13 18:50:00|30071.2|30068.8|30112.7|30110.3|30128.7|30126.3|30061.2|30058.8|1583
1665687300000|2022-10-13 18:55:00|30113.2|30110.8|30136.2|30133.8|30160.7|30158.3|30107.7|30105.3|2190
1665687600000|2022-10-13 19:00:00|30135.7|30133.3|30111.7|30109.3|30135.7|30133.3|30093.7|30091.3|1746
1665687900000|2022-10-13 19:05:00|30110.2|30107.8|30165.2|30162.8|30166.2|30163.8|30104.2|30101.8|2063
1665688200000|2022-10-13 19:10:00|30165.7|30163.3|30116.2|30113.8|30170.2|30167.8|30113.2|30110.8|1630
1665688500000|2022-10-13 19:15:00|30116.7|30114.3|30131.7|30129.3|30158.7|30156.3|30111.2|30108.8|1183
1665688800000|2022-10-13 19:20:00|30132.2|30129.8|30102.7|30100.3|30133.2|30130.8|30090.7|30088.3|1456
1665689100000|2022-10-13 19:25:00|30102.2|30099.8|30062.7|30060.3|30113.2|30110.8|30055.7|30053.3|1638
1665689400000|2022-10-13 19:30:00|30059.2|30056.8|30028.2|30025.8|30107.2|30104.8|30003.7|30001.3|2201
1665689700000|2022-10-13 19:35:00|30027.7|30025.3|30041.2|30038.8|30046.2|30043.8|29997.2|29994.8|1919
1665690000000|2022-10-13 19:40:00|30040.7|30038.3|30061.2|30058.8|30071.7|30069.3|30004.2|30001.8|1767
1665690300000|2022-10-13 19:45:00|30057.2|30054.8|30080.2|30077.8|30105.2|30102.8|30039.2|30036.8|1665
1665690600000|2022-10-13 19:50:00|30073.7|30071.3|30105.2|30102.8|30134.7|30132.3|30032.2|30029.8|2549
1665690900000|2022-10-13 19:55:00|30104.2|30101.8|30049.2|30046.8|30110.2|30107.8|30037.2|30034.8|4884
1665691200000|2022-10-13 20:00:00|30050.4|30045.6|30066.9|30062.1|30086.9|30082.1|30040.9|30036.1|1450
1665691500000|2022-10-13 20:05:00|30066.4|30061.6|30059.4|30054.6|30084.4|30079.6|30058.4|30053.6|494
1665691800000|2022-10-13 20:10:00|30058.4|30053.6|30027.9|30023.1|30062.4|30057.6|30027.4|30022.6|663
1665692100000|2022-10-13 20:15:00|30028.9|30024.1|30056.9|30052.1|30056.9|30052.1|30027.4|30022.6|192
1665692400000|2022-10-13 20:20:00|30057.4|30052.6|30042.4|30037.6|30058.4|30053.6|30041.4|30036.6|211
1665692700000|2022-10-13 20:25:00|30041.9|30037.1|30054.4|30049.6|30054.9|30050.1|30041.9|30037.1|276
1665693000000|2022-10-13 20:30:00|30053.9|30049.1|30056.9|30052.1|30063.4|30058.6|30048.4|30043.6|200
1665693300000|2022-10-13 20:35:00|30057.4|30052.6|30055.4|30050.6|30060.4|30055.6|30049.9|30045.1|154
1665693600000|2022-10-13 20:40:00|30054.9|30050.1|30052.9|30048.1|30059.4|30054.6|30049.4|30044.6|160
1665693900000|2022-10-13 20:45:00|30052.4|30047.6|30050.4|30045.6|30052.9|30048.1|30046.9|30042.1|308
1665694200000|2022-10-13 20:50:00|30049.9|30045.1|30054.4|30049.6|30058.9|30054.1|30048.9|30044.1|212
1665694500000|2022-10-13 20:55:00|30054.9|30050.1|30050.5|30040.7|30054.9|30050.1|30040.9|30036.1|222
1665694800000|2022-10-13 21:00:00|30051|30041.2|30042.5|30032.7|30051.9|30042.1|30039.6|30029.8|0
1665695100000|2022-10-13 21:05:00|30042.4|30032.6|30039.4|30029.6|30042.4|30032.6|30039.2|30029.4|0
1665695400000|2022-10-13 21:10:00|30039.3|30029.5|30042.3|30032.5|30042.3|30032.5|30037.1|30027.3|0
1665695700000|2022-10-13 21:15:00|30039.6|30029.8|30041.9|30032.1|30042.3|30032.5|30039.5|30029.7|0
1665696000000|2022-10-13 21:20:00|30044.6|30034.8|30043.2|30033.4|30044.6|30034.8|30037.8|30028|0
1665696300000|2022-10-13 21:25:00|30043.3|30033.5|30041.3|30031.5|30046.6|30036.8|30040.6|30030.8|0
1665696600000|2022-10-13 21:30:00|30041.5|30031.7|30040.6|30030.8|30041.5|30031.7|30039.3|30029.5|0
1665696900000|2022-10-13 21:35:00|30041.1|30031.3|30040.3|30030.5|30045.8|30036|30040.3|30030.5|0
1665697200000|2022-10-13 21:40:00|30039.9|30030.1|30045.4|30035.6|30045.5|30035.7|30039.9|30030.1|0
1665697500000|2022-10-13 21:45:00|30045.5|30035.7|30044.5|30034.7|30046.3|30036.5|30043.5|30033.7|0
1665697800000|2022-10-13 21:50:00|30043.9|30034.1|30054.7|30044.9|30058.8|30049|30043.4|30033.6|0
1665698100000|2022-10-13 21:55:00|30055.5|30045.7|30053.2|30043.4|30057.8|30048|30052.1|30042.3|0
1665698400000|2022-10-13 22:00:00|30043.4|30038.6|30057.4|30052.6|30075.9|30071.1|30043.4|30038.6|139
1665698700000|2022-10-13 22:05:00|30057.9|30053.1|30061.9|30057.1|30066.9|30062.1|30048.9|30044.1|77
1665699000000|2022-10-13 22:10:00|30062.4|30057.6|30060.9|30056.1|30067.9|30063.1|30050.9|30046.1|38
1665699300000|2022-10-13 22:15:00|30061.4|30056.6|30076.9|30072.1|30083.4|30078.6|30060.9|30056.1|83
1665699600000|2022-10-13 22:20:00|30077.4|30072.6|30044.4|30039.6|30081.4|30076.6|30040.4|30035.6|123
1665699900000|2022-10-13 22:25:00|30043.9|30039.1|30040.9|30036.1|30045.9|30041.1|30035.4|30030.6|115
1665700200000|2022-10-13 22:30:00|30040.4|30035.6|30055.4|30050.6|30056.4|30051.6|30039.9|30035.1|78
1665700500000|2022-10-13 22:35:00|30055.9|30051.1|30054.9|30050.1|30058.9|30054.1|30051.4|30046.6|49
1665700800000|2022-10-13 22:40:00|30055.4|30050.6|30068.9|30064.1|30069.9|30065.1|30052.4|30047.6|95
1665701100000|2022-10-13 22:45:00|30069.4|30064.6|30078.9|30074.1|30088.9|30084.1|30059.9|30055.1|183
1665701400000|2022-10-13 22:50:00|30079.4|30074.6|30071.9|30067.1|30084.9|30080.1|30067.9|30063.1|144
1665701700000|2022-10-13 22:55:00|30071.4|30066.6|30068.9|30064.1|30083.4|30078.6|30066.4|30061.6|80
1665702000000|2022-10-13 23:00:00|30068.4|30063.6|30056.9|30052.1|30071.9|30067.1|30056.4|30051.6|79
1665702300000|2022-10-13 23:05:00|30057.4|30052.6|30058.4|30053.6|30064.9|30060.1|30054.4|30049.6|78
1665702600000|2022-10-13 23:10:00|30059.4|30054.6|30068.4|30063.6|30070.4|30065.6|30057.4|30052.6|153
1665702900000|2022-10-13 23:15:00|30067.9|30063.1|30072.9|30068.1|30077.9|30073.1|30065.4|30060.6|109
1665703200000|2022-10-13 23:20:00|30072.4|30067.6|30064.4|30059.6|30076.4|30071.6|30059.9|30055.1|76
1665703500000|2022-10-13 23:25:00|30064.9|30060.1|30068.4|30063.6|30074.9|30070.1|30064.9|30060.1|46
1665703800000|2022-10-13 23:30:00|30068.9|30064.1|30065.4|30060.6|30078.9|30074.1|30061.9|30057.1|113
1665704100000|2022-10-13 23:35:00|30065.9|30061.1|30052.4|30047.6|30069.4|30064.6|30051.9|30047.1|58
1665704400000|2022-10-13 23:40:00|30051.9|30047.1|30048.4|30043.6|30053.4|30048.6|30043.4|30038.6|90
1665704700000|2022-10-13 23:45:00|30048.9|30044.1|30070.4|30065.6|30071.4|30066.6|30048.4|30043.6|136
1665705000000|2022-10-13 23:50:00|30069.9|30065.1|30064.9|30060.1|30076.9|30072.1|30060.4|30055.6|99
1665705300000|2022-10-13 23:55:00|30064.4|30059.6|30051.9|30047.1|30071.4|30066.6|30051.9|30047.1|92
1665705600000|2022-10-14 00:00:00|30045.4|30040.6|30042.4|30037.6|30050.4|30045.6|30022.9|30018.1|351
1665705900000|2022-10-14 00:05:00|30042.9|30038.1|30021.4|30016.6|30061.4|30056.6|30018.9|30014.1|277
1665706200000|2022-10-14 00:10:00|30021.9|30017.1|30004.9|30000.1|30023.4|30018.6|29995.4|29990.6|375
1665706500000|2022-10-14 00:15:00|30005.4|30000.6|30002.4|29997.6|30012.4|30007.6|29988.9|29984.1|298
1665706800000|2022-10-14 00:20:00|30002.9|29998.1|30013.9|30009.1|30015.4|30010.6|30000.4|29995.6|133
1665707100000|2022-10-14 00:25:00|30014.4|30009.6|30049.4|30044.6|30049.4|30044.6|30013.4|30008.6|209
1665707400000|2022-10-14 00:30:00|30048.9|30044.1|30051.9|30047.1|30053.4|30048.6|30036.9|30032.1|142
1665707700000|2022-10-14 00:35:00|30051.4|30046.6|30055.4|30050.6|30058.9|30054.1|30046.4|30041.6|131
1665708000000|2022-10-14 00:40:00|30055.9|30051.1|30044.4|30039.6|30070.9|30066.1|30035.9|30031.1|204
1665708300000|2022-10-14 00:45:00|30044.9|30040.1|30055.4|30050.6|30057.9|30053.1|30036.4|30031.6|93
1665708600000|2022-10-14 00:50:00|30054.9|30050.1|30049.9|30045.1|30062.4|30057.6|30042.9|30038.1|94
1665708900000|2022-10-14 00:55:00|30049.4|30044.6|30052.4|30047.6|30062.4|30057.6|30039.4|30034.6|79
1665709200000|2022-10-14 01:00:00|30051.9|30047.1|30065.4|30060.6|30068.9|30064.1|30049.9|30045.1|167
1665709500000|2022-10-14 01:05:00|30065.9|30061.1|30051.4|30046.6|30069.9|30065.1|30045.9|30041.1|100
1665709800000|2022-10-14 01:10:00|30050.9|30046.1|30044.9|30040.1|30055.9|30051.1|30040.4|30035.6|61
1665710100000|2022-10-14 01:15:00|30045.4|30040.6|30053.9|30049.1|30058.4|30053.6|30043.4|30038.6|80
1665710400000|2022-10-14 01:20:00|30054.4|30049.6|30053.4|30048.6|30077.4|30072.6|30050.9|30046.1|158
1665710700000|2022-10-14 01:25:00|30054.9|30050.1|30049.4|30044.6|30058.9|30054.1|30036.4|30031.6|139
1665711000000|2022-10-14 01:30:00|30049.9|30045.1|30100.9|30096.1|30105.9|30101.1|30049.9|30045.1|388
1665711300000|2022-10-14 01:35:00|30100.4|30095.6|30121.4|30116.6|30128.9|30124.1|30089.9|30085.1|279
1665711600000|2022-10-14 01:40:00|30121.9|30117.1|30186.4|30181.6|30189.4|30184.6|30115.4|30110.6|728
1665711900000|2022-10-14 01:45:00|30185.4|30180.6|30212.9|30208.1|30221.4|30216.6|30179.4|30174.6|763
1665712200000|2022-10-14 01:50:00|30212.4|30207.6|30215.9|30211.1|30218.4|30213.6|30193.4|30188.6|273
1665712500000|2022-10-14 01:55:00|30215.4|30210.6|30208.9|30204.1|30222.4|30217.6|30201.4|30196.6|253
1665712800000|2022-10-14 02:00:00|30206.4|30201.6|30207.4|30202.6|30213.4|30208.6|30195.4|30190.6|300
1665713100000|2022-10-14 02:05:00|30207.9|30203.1|30204.4|30199.6|30219.9|30215.1|30202.4|30197.6|151
1665713400000|2022-10-14 02:10:00|30203.9|30199.1|30198.4|30193.6|30209.9|30205.1|30188.4|30183.6|152
1665713700000|2022-10-14 02:15:00|30197.9|30193.1|30200.4|30195.6|30208.9|30204.1|30189.9|30185.1|159
1665714000000|2022-10-14 02:20:00|30199.9|30195.1|30205.4|30200.6|30209.9|30205.1|30189.4|30184.6|149
1665714300000|2022-10-14 02:25:00|30204.9|30200.1|30204.4|30199.6|30207.4|30202.6|30198.4|30193.6|35
1665714600000|2022-10-14 02:30:00|30204.9|30200.1|30225.4|30220.6|30225.4|30220.6|30202.4|30197.6|225
1665714900000|2022-10-14 02:35:00|30226.4|30221.6|30238.4|30233.6|30263.4|30258.6|30220.4|30215.6|669
1665715200000|2022-10-14 02:40:00|30238.9|30234.1|30226.4|30221.6|30246.4|30241.6|30222.4|30217.6|223
1665715500000|2022-10-14 02:45:00|30227.4|30222.6|30204.4|30199.6|30227.9|30223.1|30201.4|30196.6|670
1665715800000|2022-10-14 02:50:00|30203.9|30199.1|30194.4|30189.6|30203.9|30199.1|30186.4|30181.6|192
1665716100000|2022-10-14 02:55:00|30193.9|30189.1|30205.4|30200.6|30207.9|30203.1|30192.4|30187.6|94
1665716400000|2022-10-14 03:00:00|30204.9|30200.1|30209.4|30204.6|30218.9|30214.1|30204.9|30200.1|199
1665716700000|2022-10-14 03:05:00|30208.9|30204.1|30201.4|30196.6|30215.9|30211.1|30199.9|30195.1|88
1665717000000|2022-10-14 03:10:00|30202.4|30197.6|30215.4|30210.6|30217.9|30213.1|30200.4|30195.6|88
1665717300000|2022-10-14 03:15:00|30214.9|30210.1|30202.4|30197.6|30218.4|30213.6|30198.4|30193.6|119
1665717600000|2022-10-14 03:20:00|30202.9|30198.1|30209.4|30204.6|30211.9|30207.1|30202.4|30197.6|29
1665717900000|2022-10-14 03:25:00|30209.9|30205.1|30224.4|30219.6|30224.4|30219.6|30206.4|30201.6|65
1665718200000|2022-10-14 03:30:00|30223.9|30219.1|30245.4|30240.6|30245.9|30241.1|30218.4|30213.6|153
1665718500000|2022-10-14 03:35:00|30244.4|30239.6|30240.4|30235.6|30247.4|30242.6|30231.9|30227.1|106
1665718800000|2022-10-14 03:40:00|30240.9|30236.1|30256.4|30251.6|30257.9|30253.1|30237.4|30232.6|186
1665719100000|2022-10-14 03:45:00|30255.9|30251.1|30266.4|30261.6|30289.9|30285.1|30255.4|30250.6|471
1665719400000|2022-10-14 03:50:00|30266.9|30262.1|30251.4|30246.6|30272.4|30267.6|30251.4|30246.6|91
1665719700000|2022-10-14 03:55:00|30251.9|30247.1|30254.4|30249.6|30256.9|30252.1|30242.9|30238.1|88
1665720000000|2022-10-14 04:00:00|30255.9|30251.1|30248.9|30244.1|30257.4|30252.6|30242.9|30238.1|128
1665720300000|2022-10-14 04:05:00|30248.4|30243.6|30247.4|30242.6|30254.4|30249.6|30243.9|30239.1|37
1665720600000|2022-10-14 04:10:00|30246.9|30242.1|30257.9|30253.1|30262.4|30257.6|30243.9|30239.1|62
1665720900000|2022-10-14 04:15:00|30257.4|30252.6|30240.4|30235.6|30262.4|30257.6|30240.4|30235.6|84
1665721200000|2022-10-14 04:20:00|30240.9|30236.1|30247.9|30243.1|30248.4|30243.6|30238.4|30233.6|64
1665721500000|2022-10-14 04:25:00|30247.4|30242.6|30237.9|30233.1|30249.4|30244.6|30234.4|30229.6|90
1665721800000|2022-10-14 04:30:00|30238.4|30233.6|30228.9|30224.1|30241.4|30236.6|30213.4|30208.6|349
1665722100000|2022-10-14 04:35:00|30229.4|30224.6|30229.4|30224.6|30234.9|30230.1|30227.4|30222.6|94
1665722400000|2022-10-14 04:40:00|30229.9|30225.1|30220.4|30215.6|30231.9|30227.1|30216.4|30211.6|81
1665722700000|2022-10-14 04:45:00|30221.4|30216.6|30226.4|30221.6|30234.4|30229.6|30219.9|30215.1|85
1665723000000|2022-10-14 04:50:00|30226.9|30222.1|30227.9|30223.1|30231.9|30227.1|30217.4|30212.6|41
1665723300000|2022-10-14 04:55:00|30227.4|30222.6|30220.4|30215.6|30227.4|30222.6|30216.4|30211.6|55
1665723600000|2022-10-14 05:00:00|30219.9|30215.1|30220.4|30215.6|30228.4|30223.6|30205.9|30201.1|171
1665723900000|2022-10-14 05:05:00|30219.9|30215.1|30226.4|30221.6|30228.9|30224.1|30203.4|30198.6|114
1665724200000|2022-10-14 05:10:00|30226.9|30222.1|30216.9|30212.1|30227.9|30223.1|30206.4|30201.6|80
1665724500000|2022-10-14 05:15:00|30217.4|30212.6|30229.9|30225.1|30230.9|30226.1|30210.9|30206.1|50
1665724800000|2022-10-14 05:20:00|30229.4|30224.6|30223.9|30219.1|30236.4|30231.6|30218.9|30214.1|128
1665725100000|2022-10-14 05:25:00|30223.4|30218.6|30213.4|30208.6|30223.4|30218.6|30209.4|30204.6|69
1665725400000|2022-10-14 05:30:00|30213.9|30209.1|30227.9|30223.1|30227.9|30223.1|30199.4|30194.6|168
1665725700000|2022-10-14 05:35:00|30227.4|30222.6|30236.9|30232.1|30236.9|30232.1|30217.9|30213.1|106
1665726000000|2022-10-14 05:40:00|30237.4|30232.6|30232.4|30227.6|30248.4|30243.6|30231.4|30226.6|130
1665726300000|2022-10-14 05:45:00|30233.9|30229.1|30234.4|30229.6|30242.9|30238.1|30225.9|30221.1|74
1665726600000|2022-10-14 05:50:00|30233.9|30229.1|30237.4|30232.6|30243.4|30238.6|30216.4|30211.6|84
1665726900000|2022-10-14 05:55:00|30231.9|30227.1|30216.4|30211.6|30233.9|30229.1|30207.9|30203.1|183
1665727200000|2022-10-14 06:00:00|30215.8|30212.2|30211.3|30207.7|30230.3|30226.7|30194.3|30190.7|372
1665727500000|2022-10-14 06:05:00|30211.8|30208.2|30202.8|30199.2|30216.3|30212.7|30194.8|30191.2|127
1665727800000|2022-10-14 06:10:00|30203.3|30199.7|30188.8|30185.2|30209.8|30206.2|30181.8|30178.2|228
1665728100000|2022-10-14 06:15:00|30187.8|30184.2|30222.8|30219.2|30224.8|30221.2|30179.8|30176.2|171
1665728400000|2022-10-14 06:20:00|30222.3|30218.7|30202.3|30198.7|30223.8|30220.2|30191.3|30187.7|149
1665728700000|2022-10-14 06:25:00|30201.8|30198.2|30257.3|30253.7|30264.8|30261.2|30200.8|30197.2|378
1665729000000|2022-10-14 06:30:00|30257.8|30254.2|30245.3|30241.7|30257.8|30254.2|30230.3|30226.7|186
1665729300000|2022-10-14 06:35:00|30244.8|30241.2|30249.3|30245.7|30271.3|30267.7|30244.3|30240.7|335
1665729600000|2022-10-14 06:40:00|30249.8|30246.2|30262.3|30258.7|30271.8|30268.2|30241.8|30238.2|289
1665729900000|2022-10-14 06:45:00|30261.8|30258.2|30237.8|30234.2|30276.3|30272.7|30232.3|30228.7|273
1665730200000|2022-10-14 06:50:00|30237.3|30233.7|30208.8|30205.2|30243.8|30240.2|30204.3|30200.7|302
1665730500000|2022-10-14 06:55:00|30208.3|30204.7|30214.8|30211.2|30221.8|30218.2|30200.8|30197.2|235
1665730800000|2022-10-14 07:00:00|30217.3|30213.7|30189.3|30185.7|30221.8|30218.2|30183.8|30180.2|796
1665731100000|2022-10-14 07:05:00|30189.8|30186.2|30211.8|30208.2|30221.8|30218.2|30173.3|30169.7|325
1665731400000|2022-10-14 07:10:00|30211.3|30207.7|30205.3|30201.7|30222.8|30219.2|30190.3|30186.7|173
1665731700000|2022-10-14 07:15:00|30204.8|30201.2|30173.3|30169.7|30206.3|30202.7|30165.8|30162.2|243
1665732000000|2022-10-14 07:20:00|30174.3|30170.7|30103.3|30099.7|30175.3|30171.7|30101.3|30097.7|619
1665732300000|2022-10-14 07:25:00|30101.8|30098.2|30114.8|30111.2|30122.8|30119.2|30087.8|30084.2|465
1665732600000|2022-10-14 07:30:00|30113.3|30109.7|30067.3|30063.7|30114.3|30110.7|30064.8|30061.2|359
1665732900000|2022-10-14 07:35:00|30066.8|30063.2|30088.8|30085.2|30088.8|30085.2|30049.8|30046.2|476
1665733200000|2022-10-14 07:40:00|30088.3|30084.7|30120.3|30116.7|30135.3|30131.7|30081.8|30078.2|610
1665733500000|2022-10-14 07:45:00|30119.8|30116.2|30087.8|30084.2|30120.3|30116.7|30075.8|30072.2|301
1665733800000|2022-10-14 07:50:00|30088.3|30084.7|30117.3|30113.7|30121.3|30117.7|30067.3|30063.7|381
1665734100000|2022-10-14 07:55:00|30117.8|30114.2|30114.3|30110.7|30137.8|30134.2|30105.3|30101.7|326
1665734400000|2022-10-14 08:00:00|30113.8|30110.2|30079.3|30075.7|30113.8|30110.2|30067.8|30064.2|390
1665734700000|2022-10-14 08:05:00|30080.3|30076.7|30071.3|30067.7|30089.3|30085.7|30063.8|30060.2|239
1665735000000|2022-10-14 08:10:00|30071.8|30068.2|30084.8|30081.2|30093.8|30090.2|30058.3|30054.7|349
1665735300000|2022-10-14 08:15:00|30084.3|30080.7|30057.3|30053.7|30092.3|30088.7|30052.8|30049.2|428
1665735600000|2022-10-14 08:20:00|30057.8|30054.2|30007.3|30003.7|30063.3|30059.7|30000.8|29997.2|670
1665735900000|2022-10-14 08:25:00|30007.8|30004.2|30000.3|29996.7|30015.3|30011.7|29989.3|29985.7|365
1665736200000|2022-10-14 08:30:00|30000.8|29997.2|30000.8|29997.2|30011.8|30008.2|29992.8|29989.2|356
1665736500000|2022-10-14 08:35:00|30001.3|29997.7|30017.8|30014.2|30020.8|30017.2|29995.3|29991.7|184
1665736800000|2022-10-14 08:40:00|30018.3|30014.7|29998.8|29995.2|30023.3|30019.7|29995.8|29992.2|220
1665737100000|2022-10-14 08:45:00|29998.3|29994.7|29980.3|29976.7|30004.3|30000.7|29974.8|29971.2|330
1665737400000|2022-10-14 08:50:00|29980.8|29977.2|29964.3|29960.7|29989.8|29986.2|29951.8|29948.2|511
1665737700000|2022-10-14 08:55:00|29964.8|29961.2|29955.8|29952.2|29967.8|29964.2|29941.3|29937.7|333
1665738000000|2022-10-14 09:00:00|29956.8|29953.2|29941.8|29938.2|29957.8|29954.2|29934.8|29931.2|755
1665738300000|2022-10-14 09:05:00|29941.3|29937.7|29951.8|29948.2|29964.3|29960.7|29939.3|29935.7|261
1665738600000|2022-10-14 09:10:00|29952.3|29948.7|29954.3|29950.7|29964.8|29961.2|29943.8|29940.2|265
1665738900000|2022-10-14 09:15:00|29953.8|29950.2|29967.8|29964.2|29976.8|29973.2|29939.8|29936.2|274
1665739200000|2022-10-14 09:20:00|29967.3|29963.7|29970.8|29967.2|29987.8|29984.2|29960.8|29957.2|265
1665739500000|2022-10-14 09:25:00|29970.3|29966.7|29931.8|29928.2|29972.8|29969.2|29928.8|29925.2|358
1665739800000|2022-10-14 09:30:00|29932.3|29928.7|29940.3|29936.7|29952.3|29948.7|29929.8|29926.2|307
1665740100000|2022-10-14 09:35:00|29940.8|29937.2|29954.8|29951.2|29954.8|29951.2|29932.8|29929.2|363
1665740400000|2022-10-14 09:40:00|29955.3|29951.7|29940.8|29937.2|29955.3|29951.7|29937.3|29933.7|143
1665740700000|2022-10-14 09:45:00|29940.3|29936.7|29980.3|29976.7|30001.3|29997.7|29903.8|29900.2|1291
1665741000000|2022-10-14 09:50:00|29980.8|29977.2|29957.3|29953.7|29980.8|29977.2|29932.3|29928.7|382
1665741300000|2022-10-14 09:55:00|29958.8|29955.2|30029.8|30026.2|30035.8|30032.2|29956.8|29953.2|2510
1665741600000|2022-10-14 10:00:00|30029.3|30025.7|30068.3|30064.7|30072.8|30069.2|30017.8|30014.2|1171
1665741900000|2022-10-14 10:05:00|30067.8|30064.2|30090.3|30086.7|30104.8|30101.2|30059.8|30056.2|963
1665742200000|2022-10-14 10:10:00|30088.8|30085.2|30084.8|30081.2|30105.8|30102.2|30075.8|30072.2|579
1665742500000|2022-10-14 10:15:00|30085.3|30081.7|30087.8|30084.2|30091.8|30088.2|30061.8|30058.2|473
1665742800000|2022-10-14 10:20:00|30087.3|30083.7|30109.8|30106.2|30119.3|30115.7|30066.8|30063.2|406
1665743100000|2022-10-14 10:25:00|30110.3|30106.7|30179.3|30175.7|30242.8|30239.2|30089.8|30086.2|1795
1665743400000|2022-10-14 10:30:00|30179.8|30176.2|30149.3|30145.7|30212.3|30208.7|30131.8|30128.2|680
1665743700000|2022-10-14 10:35:00|30148.8|30145.2|30140.3|30136.7|30171.3|30167.7|30133.3|30129.7|329
1665744000000|2022-10-14 10:40:00|30140.8|30137.2|30140.3|30136.7|30145.3|30141.7|30119.8|30116.2|334
1665744300000|2022-10-14 10:45:00|30140.8|30137.2|30190.8|30187.2|30190.8|30187.2|30127.8|30124.2|747
1665744600000|2022-10-14 10:50:00|30192.3|30188.7|30193.3|30189.7|30217.3|30213.7|30183.3|30179.7|755
1665744900000|2022-10-14 10:55:00|30199.3|30195.7|30216.3|30212.7|30220.3|30216.7|30184.3|30180.7|602
1665745200000|2022-10-14 11:00:00|30217.8|30214.2|30187.3|30183.7|30218.8|30215.2|30183.3|30179.7|557
1665745500000|2022-10-14 11:05:00|30187.8|30184.2|30225.8|30222.2|30225.8|30222.2|30182.8|30179.2|407
1665745800000|2022-10-14 11:10:00|30226.3|30222.7|30243.3|30239.7|30258.8|30255.2|30226.3|30222.7|571
1665746100000|2022-10-14 11:15:00|30244.3|30240.7|30226.8|30223.2|30259.8|30256.2|30220.8|30217.2|409
1665746400000|2022-10-14 11:20:00|30227.8|30224.2|30250.8|30247.2|30256.8|30253.2|30225.8|30222.2|296
1665746700000|2022-10-14 11:25:00|30251.3|30247.7|30218.8|30215.2|30254.3|30250.7|30212.8|30209.2|380
1665747000000|2022-10-14 11:30:00|30218.3|30214.7|30168.8|30165.2|30218.3|30214.7|30151.8|30148.2|959
1665747300000|2022-10-14 11:35:00|30169.3|30165.7|30158.8|30155.2|30186.8|30183.2|30151.8|30148.2|399
1665747600000|2022-10-14 11:40:00|30158.3|30154.7|30115.8|30112.2|30174.3|30170.7|30111.3|30107.7|643
1665747900000|2022-10-14 11:45:00|30115.3|30111.7|30079.8|30076.2|30123.3|30119.7|30075.8|30072.2|686
1665748200000|2022-10-14 11:50:00|30080.8|30077.2|30055.3|30051.7|30083.8|30080.2|30050.3|30046.7|731
1665748500000|2022-10-14 11:55:00|30054.8|30051.2|30030.8|30027.2|30062.3|30058.7|30028.3|30024.7|489
1665748800000|2022-10-14 12:00:00|30031.3|30027.7|30054.8|30051.2|30058.8|30055.2|30023.3|30019.7|716
1665749100000|2022-10-14 12:05:00|30054.3|30050.7|30077.8|30074.2|30078.8|30075.2|30045.8|30042.2|592
1665749400000|2022-10-14 12:10:00|30076.3|30072.7|30047.8|30044.2|30081.8|30078.2|30046.3|30042.7|435
1665749700000|2022-10-14 12:15:00|30048.3|30044.7|30071.3|30067.7|30075.8|30072.2|30038.8|30035.2|362
1665750000000|2022-10-14 12:20:00|30072.3|30068.7|30111.8|30108.2|30118.3|30114.7|30071.8|30068.2|696
1665750300000|2022-10-14 12:25:00|30112.3|30108.7|30089.8|30086.2|30131.8|30128.2|30087.8|30084.2|601
1665750600000|2022-10-14 12:30:00|30088.8|30085.2|30115.3|30111.7|30161.8|30158.2|30025.3|30021.7|1568
1665750900000|2022-10-14 12:35:00|30115.8|30112.2|30130.3|30126.7|30146.3|30142.7|30079.3|30075.7|834
1665751200000|2022-10-14 12:40:00|30129.8|30126.2|30133.3|30129.7|30138.3|30134.7|30094.8|30091.2|554
1665751500000|2022-10-14 12:45:00|30134.3|30130.7|30215.8|30212.2|30218.8|30215.2|30131.8|30128.2|1419
1665751800000|2022-10-14 12:50:00|30215.3|30211.7|30337.3|30333.7|30337.8|30334.2|30205.3|30201.7|2788
1665752100000|2022-10-14 12:55:00|30336.8|30333.2|30371.3|30367.7|30435.3|30431.7|30325.3|30321.7|3719
1665752400000|2022-10-14 13:00:00|30370.3|30366.7|30355.3|30351.7|30377.8|30374.2|30299.8|30296.2|1811
1665752700000|2022-10-14 13:05:00|30356.3|30352.7|30364.3|30360.7|30370.3|30366.7|30323.8|30320.2|1130
1665753000000|2022-10-14 13:10:00|30364.8|30361.2|30331.3|30327.7|30387.3|30383.7|30326.8|30323.2|829
1665753300000|2022-10-14 13:15:00|30331.8|30328.2|30315.3|30311.7|30335.8|30332.2|30301.8|30298.2|1130
1665753600000|2022-10-14 13:20:00|30316.3|30312.7|30310.3|30306.7|30321.3|30317.7|30302.3|30298.7|489
1665753900000|2022-10-14 13:25:00|30307.8|30304.2|30256.8|30253.2|30309.8|30306.2|30244.3|30240.7|1448
1665754200000|2022-10-14 13:30:00|30256.2|30253.8|30233.7|30231.3|30308.2|30305.8|30171.2|30168.8|10912
1665754500000|2022-10-14 13:35:00|30234.2|30231.8|30424.2|30421.8|30429.2|30426.8|30208.2|30205.8|6274
1665754800000|2022-10-14 13:40:00|30422.2|30419.8|30217.2|30214.8|30426.2|30423.8|30204.2|30201.8|4840
1665755100000|2022-10-14 13:45:00|30216.2|30213.8|30201.2|30198.8|30218.2|30215.8|30144.2|30141.8|4327
1665755400000|2022-10-14 13:50:00|30200.2|30197.8|30198.2|30195.8|30278.2|30275.8|30163.7|30161.3|3922
1665755700000|2022-10-14 13:55:00|30200.2|30197.8|30231.2|30228.8|30272.2|30269.8|30200.2|30197.8|3558
1665756000000|2022-10-14 14:00:00|30231.7|30229.3|30117.7|30115.3|30231.7|30229.3|29957.2|29954.8|7943
1665756300000|2022-10-14 14:05:00|30112.7|30110.3|30068.2|30065.8|30188.7|30186.3|30047.2|30044.8|3398
1665756600000|2022-10-14 14:10:00|30072.2|30069.8|29915.8|29913.4|30103.7|30101.3|29889.3|29886.9|4625
1665756900000|2022-10-14 14:15:00|29916.8|29914.4|29934.8|29932.4|29959.8|29957.4|29889.8|29887.4|3290
1665757200000|2022-10-14 14:20:00|29935.8|29933.4|29818.3|29815.9|29935.8|29933.4|29806.8|29804.4|4950
1665757500000|2022-10-14 14:25:00|29820.3|29817.9|29903.8|29901.4|29931.8|29929.4|29804.8|29802.4|4140
1665757800000|2022-10-14 14:30:00|29904.3|29901.9|29894.3|29891.9|29971.8|29969.4|29882.8|29880.4|2891
1665758100000|2022-10-14 14:35:00|29893.3|29890.9|29908.8|29906.4|29936.8|29934.4|29863.8|29861.4|1489
1665758400000|2022-10-14 14:40:00|29909.3|29906.9|29772.8|29770.4|29954.8|29952.4|29768.8|29766.4|2829
1665758700000|2022-10-14 14:45:00|29773.8|29771.4|29795.8|29793.4|29843.8|29841.4|29767.8|29765.4|2411
1665759000000|2022-10-14 14:50:00|29794.8|29792.4|29879.8|29877.4|29906.8|29904.4|29783.8|29781.4|2799
1665759300000|2022-10-14 14:55:00|29879.3|29876.9|29922.3|29919.9|29944.8|29942.4|29856.8|29854.4|1661
1665759600000|2022-10-14 15:00:00|29922.8|29920.4|30012.3|30009.9|30026.3|30023.9|29920.8|29918.4|2419
1665759900000|2022-10-14 15:05:00|30010.8|30008.4|29942.8|29940.4|30012.8|30010.4|29926.8|29924.4|1827
1665760200000|2022-10-14 15:10:00|29943.3|29940.9|29895.8|29893.4|29957.8|29955.4|29878.8|29876.4|1601
1665760500000|2022-10-14 15:15:00|29894.8|29892.4|29845.8|29843.4|29914.8|29912.4|29832.3|29829.9|1654
1665760800000|2022-10-14 15:20:00|29846.8|29844.4|29912.3|29909.9|29930.8|29928.4|29845.3|29842.9|1643
1665761100000|2022-10-14 15:25:00|29912.8|29910.4|29942.3|29939.9|29953.8|29951.4|29903.3|29900.9|1811
1665761400000|2022-10-14 15:30:00|29943.3|29940.9|29857.3|29854.9|29944.3|29941.9|29849.8|29847.4|2288
1665761700000|2022-10-14 15:35:00|29858.3|29855.9|29870.8|29868.4|29881.8|29879.4|29803.3|29800.9|1807
1665762000000|2022-10-14 15:40:00|29871.3|29868.9|29852.8|29850.4|29910.3|29907.9|29817.8|29815.4|1844
1665762300000|2022-10-14 15:45:00|29853.8|29851.4|29808.3|29805.9|29853.8|29851.4|29782.8|29780.4|1946
1665762600000|2022-10-14 15:50:00|29807.8|29805.4|29791.8|29789.4|29839.8|29837.4|29750.3|29747.9|1857
1665762900000|2022-10-14 15:55:00|29792.8|29790.4|29785.3|29782.9|29825.3|29822.9|29777.8|29775.4|1062
1665763200000|2022-10-14 16:00:00|29781.3|29778.9|29871.8|29869.4|29892.3|29889.9|29766.8|29764.4|2667
1665763500000|2022-10-14 16:05:00|29873.3|29870.9|29722.8|29720.4|29873.3|29870.9|29720.8|29718.4|2361
1665763800000|2022-10-14 16:10:00|29721.3|29718.9|29717.8|29715.4|29766.8|29764.4|29711.3|29708.9|2175
1665764100000|2022-10-14 16:15:00|29716.8|29714.4|29750.8|29748.4|29758.8|29756.4|29688.3|29685.9|1836
1665764400000|2022-10-14 16:20:00|29751.3|29748.9|29749.3|29746.9|29775.3|29772.9|29721.3|29718.9|1243
1665764700000|2022-10-14 16:25:00|29746.8|29744.4|29770.8|29768.4|29773.3|29770.9|29728.3|29725.9|1165
1665765000000|2022-10-14 16:30:00|29771.8|29769.4|29752.8|29750.4|29799.3|29796.9|29745.3|29742.9|1314
1665765300000|2022-10-14 16:35:00|29752.3|29749.9|29804.3|29801.9|29830.3|29827.9|29744.8|29742.4|1201
1665765600000|2022-10-14 16:40:00|29803.8|29801.4|29849.5|29847.1|29863.8|29861.4|29791.3|29788.9|1129
1665765900000|2022-10-14 16:45:00|29850|29847.6|29792.9|29790.5|29855.4|29853|29792.4|29790|1126
1665766200000|2022-10-14 16:50:00|29792.4|29790|29748.4|29746|29793.4|29791|29742.9|29740.5|1489
1665766500000|2022-10-14 16:55:00|29748.9|29746.5|29756.9|29754.5|29763.9|29761.5|29737.4|29735|747
1665766800000|2022-10-14 17:00:00|29758.9|29756.5|29786.4|29784|29823.9|29821.5|29747.4|29745|1112
1665767100000|2022-10-14 17:05:00|29786.9|29784.5|29720.9|29718.5|29787.4|29785|29702.4|29700|1246
1665767400000|2022-10-14 17:10:00|29721.4|29719|29705.4|29703|29756.4|29754|29704.4|29702|1259
1665767700000|2022-10-14 17:15:00|29703.4|29701|29730.4|29728|29755.9|29753.5|29703.4|29701|974
1665768000000|2022-10-14 17:20:00|29729.4|29727|29731.4|29729|29751.4|29749|29683.4|29681|1188
1665768300000|2022-10-14 17:25:00|29730.9|29728.5|29752.9|29750.5|29759.4|29757|29702.4|29700|791
1665768600000|2022-10-14 17:30:00|29752.4|29750|29773.9|29771.5|29791.9|29789.5|29739.9|29737.5|968
1665768900000|2022-10-14 17:35:00|29774.4|29772|29768.9|29766.5|29786.9|29784.5|29730.4|29728|975
1665769200000|2022-10-14 17:40:00|29769.4|29767|29746.4|29744|29798.9|29796.5|29738.4|29736|953
1665769500000|2022-10-14 17:45:00|29745.9|29743.5|29771.4|29769|29790.4|29788|29744.9|29742.5|822
1665769800000|2022-10-14 17:50:00|29770.9|29768.5|29763.4|29761|29770.9|29768.5|29734.4|29732|579
1665770100000|2022-10-14 17:55:00|29762.9|29760.5|29806.9|29804.5|29807.9|29805.5|29751.9|29749.5|900
1665770400000|2022-10-14 18:00:00|29805.4|29803|29769.4|29767|29805.4|29803|29751.9|29749.5|860
1665770700000|2022-10-14 18:05:00|29768.9|29766.5|29748.9|29746.5|29779.4|29777|29725.4|29723|1202
1665771000000|2022-10-14 18:10:00|29749.4|29747|29696.4|29694|29749.9|29747.5|29692.9|29690.5|1103
1665771300000|2022-10-14 18:15:00|29695.9|29693.5|29648.9|29646.5|29705.9|29703.5|29644.9|29642.5|1580
1665771600000|2022-10-14 18:20:00|29649.9|29647.5|29667.4|29665|29677.4|29675|29649.9|29647.5|829
1665771900000|2022-10-14 18:25:00|29666.9|29664.5|29666.9|29664.5|29674.4|29672|29631.4|29629|1216
1665772200000|2022-10-14 18:30:00|29666.4|29664|29658.9|29656.5|29679.4|29677|29647.4|29645|1022
1665772500000|2022-10-14 18:35:00|29658.4|29656|29653.4|29651|29672.9|29670.5|29647.4|29645|762
1665772800000|2022-10-14 18:40:00|29655.4|29653|29651.9|29649.5|29666.4|29664|29612.9|29610.5|1424
1665773100000|2022-10-14 18:45:00|29651.4|29649|29665.4|29663|29667.9|29665.5|29623.4|29621|886
1665773400000|2022-10-14 18:50:00|29664.9|29662.5|29655.4|29653|29674.9|29672.5|29647.9|29645.5|893
1665773700000|2022-10-14 18:55:00|29653.4|29651|29679.4|29677|29681.9|29679.5|29641.9|29639.5|913
1665774000000|2022-10-14 19:00:00|29678.4|29676|29736.4|29734|29754.4|29752|29674.4|29672|2106
1665774300000|2022-10-14 19:05:00|29735.4|29733|29677.4|29675|29739.4|29737|29665.4|29663|1277
1665774600000|2022-10-14 19:10:00|29675.9|29673.5|29650.9|29648.5|29695.4|29693|29638.4|29636|856
1665774900000|2022-10-14 19:15:00|29649.9|29647.5|29654.9|29652.5|29656.4|29654|29616.9|29614.5|1267
1665775200000|2022-10-14 19:20:00|29654.4|29652|29703.7|29701.3|29717.2|29714.8|29639.9|29637.5|1653
1665775500000|2022-10-14 19:25:00|29704.7|29702.3|29742.7|29740.3|29752.2|29749.8|29689.2|29686.8|1624
1665775800000|2022-10-14 19:30:00|29743.2|29740.8|29791.7|29789.3|29792.7|29790.3|29708.2|29705.8|1712
1665776100000|2022-10-14 19:35:00|29791.2|29788.8|29743.7|29741.3|29810.7|29808.3|29723.7|29721.3|1838
1665776400000|2022-10-14 19:40:00|29744.7|29742.3|29737.7|29735.3|29749.2|29746.8|29705.7|29703.3|1116
1665776700000|2022-10-14 19:45:00|29736.7|29734.3|29723.2|29720.8|29736.7|29734.3|29686.7|29684.3|1355
1665777000000|2022-10-14 19:50:00|29720.2|29717.8|29731.7|29729.3|29757.2|29754.8|29706.7|29704.3|2252
1665777300000|2022-10-14 19:55:00|29733.7|29731.3|29683.7|29681.3|29733.7|29731.3|29623.2|29620.8|4628
1665777600000|2022-10-14 20:00:00|29684.9|29680.1|29666.9|29662.1|29698.9|29694.1|29663.4|29658.6|1936
1665777900000|2022-10-14 20:05:00|29664.9|29660.1|29678.9|29674.1|29682.9|29678.1|29663.9|29659.1|458
1665778200000|2022-10-14 20:10:00|29679.4|29674.6|29682.4|29677.6|29689.9|29685.1|29664.9|29660.1|943
1665778500000|2022-10-14 20:15:00|29681.9|29677.1|29678.9|29674.1|29683.4|29678.6|29666.4|29661.6|370
1665778800000|2022-10-14 20:20:00|29678.4|29673.6|29668.9|29664.1|29679.9|29675.1|29662.9|29658.1|294
1665779100000|2022-10-14 20:25:00|29669.4|29664.6|29656.9|29652.1|29669.4|29664.6|29655.4|29650.6|242
1665779400000|2022-10-14 20:30:00|29657.4|29652.6|29663.9|29659.1|29665.4|29660.6|29652.9|29648.1|138
1665779700000|2022-10-14 20:35:00|29664.4|29659.6|29672.4|29667.6|29673.4|29668.6|29662.9|29658.1|178
1665780000000|2022-10-14 20:40:00|29672.9|29668.1|29670.9|29666.1|29676.4|29671.6|29667.4|29662.6|97
1665780300000|2022-10-14 20:45:00|29671.4|29666.6|29669.4|29664.6|29672.9|29668.1|29661.4|29656.6|101
1665780600000|2022-10-14 20:50:00|29669.9|29665.1|29664.4|29659.6|29671.9|29667.1|29659.9|29655.1|83
1665780900000|2022-10-14 20:55:00|29663.9|29659.1|29662.3|29652.5|29689.4|29684.6|29658.9|29651.5|189
1665957600000|2022-10-16 22:00:00|29635.9|29631.1|29706.4|29701.6|29720.9|29716.1|29635.9|29631.1|433
1665957900000|2022-10-16 22:05:00|29702.9|29698.1|29730.4|29725.6|29748.4|29743.6|29695.4|29690.6|252
1665958200000|2022-10-16 22:10:00|29730.9|29726.1|29738.9|29734.1|29739.4|29734.6|29723.4|29718.6|66
1665958500000|2022-10-16 22:15:00|29739.4|29734.6|29724.4|29719.6|29742.9|29738.1|29716.9|29712.1|65
1665958800000|2022-10-16 22:20:00|29724.9|29720.1|29733.4|29728.6|29733.9|29729.1|29717.4|29712.6|73
1665959100000|2022-10-16 22:25:00|29730.9|29726.1|29740.4|29735.6|29752.9|29748.1|29729.9|29725.1|135
1665959400000|2022-10-16 22:30:00|29740.9|29736.1|29743.4|29738.6|29749.9|29745.1|29730.9|29726.1|95
1665959700000|2022-10-16 22:35:00|29743.9|29739.1|29741.9|29737.1|29755.4|29750.6|29738.9|29734.1|72
1665960000000|2022-10-16 22:40:00|29742.4|29737.6|29738.9|29734.1|29743.4|29738.6|29733.4|29728.6|56
1665960300000|2022-10-16 22:45:00|29739.4|29734.6|29757.4|29752.6|29763.9|29759.1|29738.9|29734.1|182
1665960600000|2022-10-16 22:50:00|29756.9|29752.1|29743.4|29738.6|29758.4|29753.6|29743.4|29738.6|86
1665960900000|2022-10-16 22:55:00|29742.4|29737.6|29750.4|29745.6|29751.4|29746.6|29740.9|29736.1|58
1665961200000|2022-10-16 23:00:00|29749.9|29745.1|29752.4|29747.6|29758.4|29753.6|29749.4|29744.6|110
1665961500000|2022-10-16 23:05:00|29752.9|29748.1|29736.4|29731.6|29754.4|29749.6|29731.9|29727.1|94
1665961800000|2022-10-16 23:10:00|29735.9|29731.1|29744.4|29739.6|29749.9|29745.1|29735.9|29731.1|42
1665962100000|2022-10-16 23:15:00|29744.9|29740.1|29729.9|29725.1|29755.4|29750.6|29729.9|29725.1|41
1665962400000|2022-10-16 23:20:00|29730.4|29725.6|29725.4|29720.6|29733.4|29728.6|29712.9|29708.1|127
1665962700000|2022-10-16 23:25:00|29725.9|29721.1|29742.4|29737.6|29744.4|29739.6|29720.4|29715.6|98
1665963000000|2022-10-16 23:30:00|29741.9|29737.1|29774.4|29769.6|29776.9|29772.1|29740.4|29735.6|254
1665963300000|2022-10-16 23:35:00|29773.9|29769.1|29786.9|29782.1|29804.9|29800.1|29773.4|29768.6|221
1665963600000|2022-10-16 23:40:00|29786.4|29781.6|29784.9|29780.1|29794.4|29789.6|29780.9|29776.1|229
1665963900000|2022-10-16 23:45:00|29785.4|29780.6|29802.9|29798.1|29807.4|29802.6|29785.4|29780.6|177
1665964200000|2022-10-16 23:50:00|29802.4|29797.6|29820.4|29815.6|29821.9|29817.1|29800.9|29796.1|196
1665964500000|2022-10-16 23:55:00|29819.9|29815.1|29810.4|29805.6|29821.4|29816.6|29803.4|29798.6|77
1665964800000|2022-10-17 00:00:00|29806.9|29802.1|29818.4|29813.6|29820.9|29816.1|29796.9|29792.1|184
1665965100000|2022-10-17 00:05:00|29817.9|29813.1|29812.9|29808.1|29826.9|29822.1|29806.9|29802.1|203
1665965400000|2022-10-17 00:10:00|29813.4|29808.6|29783.4|29778.6|29813.4|29808.6|29783.4|29778.6|137
1665965700000|2022-10-17 00:15:00|29781.9|29777.1|29747.9|29743.1|29781.9|29777.1|29746.4|29741.6|262
1665966000000|2022-10-17 00:20:00|29748.4|29743.6|29775.9|29771.1|29775.9|29771.1|29746.9|29742.1|142
1665966300000|2022-10-17 00:25:00|29776.4|29771.6|29760.9|29756.1|29778.4|29773.6|29754.9|29750.1|116
1665966600000|2022-10-17 00:30:00|29759.9|29755.1|29774.9|29770.1|29789.9|29785.1|29753.9|29749.1|125
1665966900000|2022-10-17 00:35:00|29774.4|29769.6|29779.9|29775.1|29800.4|29795.6|29764.9|29760.1|129
1665967200000|2022-10-17 00:40:00|29780.4|29775.6|29793.9|29789.1|29801.4|29796.6|29774.9|29770.1|107
1665967500000|2022-10-17 00:45:00|29794.4|29789.6|29786.9|29782.1|29801.4|29796.6|29774.9|29770.1|89
1665967800000|2022-10-17 00:50:00|29787.4|29782.6|29777.9|29773.1|29788.4|29783.6|29761.9|29757.1|120
1665968100000|2022-10-17 00:55:00|29778.4|29773.6|29780.4|29775.6|29783.9|29779.1|29761.9|29757.1|90
1665968400000|2022-10-17 01:00:00|29780.9|29776.1|29773.9|29769.1|29791.4|29786.6|29748.4|29743.6|188
1665968700000|2022-10-17 01:05:00|29774.4|29769.6|29757.9|29753.1|29784.9|29780.1|29754.9|29750.1|88
1665969000000|2022-10-17 01:10:00|29757.4|29752.6|29760.4|29755.6|29771.4|29766.6|29754.9|29750.1|108
1665969300000|2022-10-17 01:15:00|29759.9|29755.1|29778.4|29773.6|29778.4|29773.6|29754.9|29750.1|101
1665969600000|2022-10-17 01:20:00|29778.9|29774.1|29787.9|29783.1|29795.4|29790.6|29776.9|29772.1|121
1665969900000|2022-10-17 01:25:00|29787.4|29782.6|29796.9|29792.1|29805.9|29801.1|29784.9|29780.1|135
1665970200000|2022-10-17 01:30:00|29796.4|29791.6|29806.9|29802.1|29812.9|29808.1|29789.9|29785.1|135
1665970500000|2022-10-17 01:35:00|29804.4|29799.6|29800.4|29795.6|29807.4|29802.6|29791.4|29786.6|103
1665970800000|2022-10-17 01:40:00|29799.9|29795.1|29799.4|29794.6|29803.9|29799.1|29793.4|29788.6|73
1665971100000|2022-10-17 01:45:00|29799.9|29795.1|29806.9|29802.1|29810.9|29806.1|29791.9|29787.1|54
1665971400000|2022-10-17 01:50:00|29807.4|29802.6|29791.9|29787.1|29807.4|29802.6|29786.4|29781.6|49
1665971700000|2022-10-17 01:55:00|29790.9|29786.1|29781.9|29777.1|29800.9|29796.1|29778.9|29774.1|82
1665972000000|2022-10-17 02:00:00|29782.4|29777.6|29783.9|29779.1|29800.9|29796.1|29769.9|29765.1|191
1665972300000|2022-10-17 02:05:00|29784.4|29779.6|29802.4|29797.6|29804.4|29799.6|29783.9|29779.1|83
1665972600000|2022-10-17 02:10:00|29802.9|29798.1|29801.9|29797.1|29809.4|29804.6|29795.4|29790.6|85
1665972900000|2022-10-17 02:15:00|29800.9|29796.1|29785.9|29781.1|29806.9|29802.1|29785.4|29780.6|55
1665973200000|2022-10-17 02:20:00|29786.4|29781.6|29787.4|29782.6|29788.9|29784.1|29772.4|29767.6|101
1665973500000|2022-10-17 02:25:00|29786.9|29782.1|29792.4|29787.6|29793.9|29789.1|29783.4|29778.6|43
1665973800000|2022-10-17 02:30:00|29791.9|29787.1|29786.4|29781.6|29798.4|29793.6|29783.9|29779.1|95
1665974100000|2022-10-17 02:35:00|29785.9|29781.1|29793.9|29789.1|29796.4|29791.6|29777.9|29773.1|51
1665974400000|2022-10-17 02:40:00|29793.4|29788.6|29805.4|29800.6|29807.4|29802.6|29789.4|29784.6|85
1665974700000|2022-10-17 02:45:00|29804.9|29800.1|29810.9|29806.1|29812.9|29808.1|29800.4|29795.6|64
1665975000000|2022-10-17 02:50:00|29811.4|29806.6|29806.9|29802.1|29812.4|29807.6|29799.4|29794.6|49
1665975300000|2022-10-17 02:55:00|29806.4|29801.6|29798.4|29793.6|29807.4|29802.6|29795.4|29790.6|49
1665975600000|2022-10-17 03:00:00|29797.9|29793.1|29795.9|29791.1|29810.9|29806.1|29792.9|29788.1|74
1665975900000|2022-10-17 03:05:00|29796.4|29791.6|29801.4|29796.6|29805.4|29800.6|29793.4|29788.6|39
1665976200000|2022-10-17 03:10:00|29800.9|29796.1|29804.9|29800.1|29805.4|29800.6|29791.9|29787.1|36
1665976500000|2022-10-17 03:15:00|29804.4|29799.6|29814.4|29809.6|29819.9|29815.1|29804.4|29799.6|80
1665976800000|2022-10-17 03:20:00|29814.9|29810.1|29817.4|29812.6|29824.4|29819.6|29814.4|29809.6|56
1665977100000|2022-10-17 03:25:00|29817.9|29813.1|29820.4|29815.6|29824.9|29820.1|29816.9|29812.1|49
1665977400000|2022-10-17 03:30:00|29820.9|29816.1|29803.4|29798.6|29821.4|29816.6|29803.4|29798.6|53
1665977700000|2022-10-17 03:35:00|29802.9|29798.1|29815.9|29811.1|29817.4|29812.6|29802.9|29798.1|34
1665978000000|2022-10-17 03:40:00|29816.4|29811.6|29809.9|29805.1|29816.9|29812.1|29807.9|29803.1|53
1665978300000|2022-10-17 03:45:00|29809.4|29804.6|29799.9|29795.1|29813.4|29808.6|29799.4|29794.6|73
1665978600000|2022-10-17 03:50:00|29800.4|29795.6|29800.9|29796.1|29804.9|29800.1|29797.9|29793.1|33
1665978900000|2022-10-17 03:55:00|29800.4|29795.6|29795.9|29791.1|29802.9|29798.1|29794.9|29790.1|31
1665979200000|2022-10-17 04:00:00|29795.4|29790.6|29786.4|29781.6|29796.4|29791.6|29783.9|29779.1|75
1665979500000|2022-10-17 04:05:00|29786.9|29782.1|29784.4|29779.6|29790.9|29786.1|29783.9|29779.1|48
1665979800000|2022-10-17 04:10:00|29784.9|29780.1|29790.4|29785.6|29795.4|29790.6|29781.4|29776.6|61
1665980100000|2022-10-17 04:15:00|29790.9|29786.1|29790.9|29786.1|29793.4|29788.6|29786.4|29781.6|32
1665980400000|2022-10-17 04:20:00|29791.4|29786.6|29789.4|29784.6|29792.9|29788.1|29786.9|29782.1|16
1665980700000|2022-10-17 04:25:00|29788.9|29784.1|29782.4|29777.6|29789.4|29784.6|29779.9|29775.1|18
1665981000000|2022-10-17 04:30:00|29781.9|29777.1|29796.9|29792.1|29799.9|29795.1|29781.9|29777.1|66
1665981300000|2022-10-17 04:35:00|29797.4|29792.6|29802.9|29798.1|29805.9|29801.1|29795.9|29791.1|66
1665981600000|2022-10-17 04:40:00|29802.4|29797.6|29805.9|29801.1|29806.4|29801.6|29800.4|29795.6|31
1665981900000|2022-10-17 04:45:00|29805.4|29800.6|29807.9|29803.1|29809.9|29805.1|29799.9|29795.1|112
1665982200000|2022-10-17 04:50:00|29808.4|29803.6|29806.9|29802.1|29809.9|29805.1|29803.4|29798.6|62
1665982500000|2022-10-17 04:55:00|29806.4|29801.6|29801.9|29797.1|29806.9|29802.1|29799.9|29795.1|26
1665982800000|2022-10-17 05:00:00|29801.4|29796.6|29812.4|29807.6|29814.9|29810.1|29798.9|29794.1|70
1665983100000|2022-10-17 05:05:00|29812.9|29808.1|29829.9|29825.1|29836.9|29832.1|29808.4|29803.6|172
1665983400000|2022-10-17 05:10:00|29829.4|29824.6|29834.9|29830.1|29845.4|29840.6|29828.9|29824.1|96
1665983700000|2022-10-17 05:15:00|29835.9|29831.1|29847.9|29843.1|29850.9|29846.1|29834.4|29829.6|210
1665984000000|2022-10-17 05:20:00|29847.4|29842.6|29835.9|29831.1|29850.9|29846.1|29834.9|29830.1|84
1665984300000|2022-10-17 05:25:00|29835.4|29830.6|29834.9|29830.1|29839.4|29834.6|29828.4|29823.6|152
1665984600000|2022-10-17 05:30:00|29833.9|29829.1|29830.4|29825.6|29837.4|29832.6|29825.9|29821.1|105
1665984900000|2022-10-17 05:35:00|29830.9|29826.1|29830.9|29826.1|29833.4|29828.6|29824.4|29819.6|111
1665985200000|2022-10-17 05:40:00|29829.9|29825.1|29840.9|29836.1|29843.4|29838.6|29826.9|29822.1|115
1665985500000|2022-10-17 05:45:00|29841.4|29836.6|29835.9|29831.1|29842.4|29837.6|29832.4|29827.6|77
1665985800000|2022-10-17 05:50:00|29835.4|29830.6|29857.9|29853.1|29862.4|29857.6|29832.4|29827.6|212
1665986100000|2022-10-17 05:55:00|29857.4|29852.6|29864.4|29859.6|29881.4|29876.6|29855.4|29850.6|313
1665986400000|2022-10-17 06:00:00|29863.8|29860.2|29864.8|29861.2|29879.8|29876.2|29854.3|29850.7|337
1665986700000|2022-10-17 06:05:00|29864.3|29860.7|29848.8|29845.2|29871.3|29867.7|29846.8|29843.2|247
1665987000000|2022-10-17 06:10:00|29849.3|29845.7|29886.3|29882.7|29888.3|29884.7|29847.3|29843.7|216
1665987300000|2022-10-17 06:15:00|29885.8|29882.2|29875.8|29872.2|29893.8|29890.2|29867.3|29863.7|159
1665987600000|2022-10-17 06:20:00|29875.3|29871.7|29854.3|29850.7|29876.3|29872.7|29848.8|29845.2|262
1665987900000|2022-10-17 06:25:00|29854.8|29851.2|29866.8|29863.2|29868.3|29864.7|29852.8|29849.2|220
1665988200000|2022-10-17 06:30:00|29866.3|29862.7|29858.8|29855.2|29882.3|29878.7|29852.8|29849.2|277
1665988500000|2022-10-17 06:35:00|29859.3|29855.7|29852.3|29848.7|29870.8|29867.2|29845.3|29841.7|179
1665988800000|2022-10-17 06:40:00|29851.8|29848.2|29876.3|29872.7|29879.3|29875.7|29851.3|29847.7|175
1665989100000|2022-10-17 06:45:00|29875.8|29872.2|29878.3|29874.7|29883.8|29880.2|29863.8|29860.2|125
1665989400000|2022-10-17 06:50:00|29878.8|29875.2|29858.3|29854.7|29878.8|29875.2|29851.3|29847.7|83
1665989700000|2022-10-17 06:55:00|29858.8|29855.2|29862.3|29858.7|29869.8|29866.2|29856.8|29853.2|123
1665990000000|2022-10-17 07:00:00|29863.3|29859.7|29957.3|29953.7|29959.8|29956.2|29856.8|29853.2|843
1665990300000|2022-10-17 07:05:00|29957.8|29954.2|29945.3|29941.7|29958.3|29954.7|29924.3|29920.7|467
1665990600000|2022-10-17 07:10:00|29944.8|29941.2|29907.8|29904.2|29953.8|29950.2|29905.8|29902.2|480
1665990900000|2022-10-17 07:15:00|29907.3|29903.7|29837.8|29834.2|29930.8|29927.2|29832.3|29828.7|428
1665991200000|2022-10-17 07:20:00|29837.3|29833.7|29840.3|29836.7|29856.8|29853.2|29805.3|29801.7|432
1665991500000|2022-10-17 07:25:00|29839.8|29836.2|29875.8|29872.2|29876.8|29873.2|29838.3|29834.7|298
1665991800000|2022-10-17 07:30:00|29875.3|29871.7|29855.8|29852.2|29893.3|29889.7|29848.8|29845.2|284
1665992100000|2022-10-17 07:35:00|29856.3|29852.7|29847.3|29843.7|29874.8|29871.2|29838.3|29834.7|199
1665992400000|2022-10-17 07:40:00|29846.8|29843.2|29889.3|29885.7|29907.8|29904.2|29843.8|29840.2|250
1665992700000|2022-10-17 07:45:00|29886.8|29883.2|29907.3|29903.7|29910.8|29907.2|29885.8|29882.2|191
1665993000000|2022-10-17 07:50:00|29906.8|29903.2|29943.8|29940.2|29946.8|29943.2|29893.8|29890.2|336
1665993300000|2022-10-17 07:55:00|29943.3|29939.7|29930.8|29927.2|29964.3|29960.7|29930.3|29926.7|382
1665993600000|2022-10-17 08:00:00|29928.8|29925.2|29910.3|29906.7|29939.8|29936.2|29907.3|29903.7|377
1665993900000|2022-10-17 08:05:00|29910.8|29907.2|29921.3|29917.7|29923.8|29920.2|29898.3|29894.7|365
1665994200000|2022-10-17 08:10:00|29920.8|29917.2|29898.3|29894.7|29925.3|29921.7|29895.8|29892.2|365
1665994500000|2022-10-17 08:15:00|29897.8|29894.2|29898.8|29895.2|29901.8|29898.2|29870.3|29866.7|391
1665994800000|2022-10-17 08:20:00|29899.3|29895.7|29893.3|29889.7|29908.3|29904.7|29890.8|29887.2|197
1665995100000|2022-10-17 08:25:00|29892.8|29889.2|29852.8|29849.2|29895.8|29892.2|29851.3|29847.7|443
1665995400000|2022-10-17 08:30:00|29852.3|29848.7|29847.3|29843.7|29868.8|29865.2|29847.3|29843.7|494
1665995700000|2022-10-17 08:35:00|29849.8|29846.2|29895.3|29891.7|29899.3|29895.7|29847.3|29843.7|272
1665996000000|2022-10-17 08:40:00|29895.8|29892.2|29883.8|29880.2|29902.3|29898.7|29876.8|29873.2|218
1665996300000|2022-10-17 08:45:00|29884.3|29880.7|29871.8|29868.2|29899.8|29896.2|29852.3|29848.7|449
1665996600000|2022-10-17 08:50:00|29872.8|29869.2|29905.3|29901.7|29909.3|29905.7|29872.3|29868.7|223
1665996900000|2022-10-17 08:55:00|29905.8|29902.2|29894.8|29891.2|29918.8|29915.2|29883.3|29879.7|206
1665997200000|2022-10-17 09:00:00|29894.3|29890.7|29902.8|29899.2|29907.8|29904.2|29885.8|29882.2|140
1665997500000|2022-10-17 09:05:00|29902.3|29898.7|29899.3|29895.7|29908.3|29904.7|29873.8|29870.2|217
1665997800000|2022-10-17 09:10:00|29899.8|29896.2|29920.3|29916.7|29922.3|29918.7|29888.8|29885.2|176
1665998100000|2022-10-17 09:15:00|29920.8|29917.2|29910.8|29907.2|29924.8|29921.2|29907.3|29903.7|81
1665998400000|2022-10-17 09:20:00|29911.3|29907.7|29912.3|29908.7|29915.3|29911.7|29899.3|29895.7|91
1665998700000|2022-10-17 09:25:00|29911.8|29908.2|29929.8|29926.2|29932.3|29928.7|29907.8|29904.2|122
1665999000000|2022-10-17 09:30:00|29930.3|29926.7|29937.3|29933.7|29955.8|29952.2|29925.8|29922.2|475
1665999300000|2022-10-17 09:35:00|29936.8|29933.2|29939.8|29936.2|29948.3|29944.7|29933.3|29929.7|125
1665999600000|2022-10-17 09:40:00|29940.3|29936.7|29935.3|29931.7|29945.3|29941.7|29930.8|29927.2|92
1665999900000|2022-10-17 09:45:00|29936.8|29933.2|29954.3|29950.7|29959.3|29955.7|29935.3|29931.7|204
1666000200000|2022-10-17 09:50:00|29954.8|29951.2|29952.3|29948.7|29962.3|29958.7|29943.3|29939.7|185
1666000500000|2022-10-17 09:55:00|29951.8|29948.2|29954.3|29950.7|29957.8|29954.2|29941.3|29937.7|123
1666000800000|2022-10-17 10:00:00|29953.8|29950.2|29970.3|29966.7|29988.8|29985.2|29944.8|29941.2|336
1666001100000|2022-10-17 10:05:00|29969.8|29966.2|30018.3|30014.7|30034.3|30030.7|29965.3|29961.7|559
1666001400000|2022-10-17 10:10:00|30018.8|30015.2|30017.3|30013.7|30032.8|30029.2|29997.3|29993.7|525
1666001700000|2022-10-17 10:15:00|30017.8|30014.2|30002.8|29999.2|30025.3|30021.7|29991.3|29987.7|313
1666002000000|2022-10-17 10:20:00|30002.3|29998.7|29980.8|29977.2|30002.8|29999.2|29977.3|29973.7|375
1666002300000|2022-10-17 10:25:00|29980.3|29976.7|29971.8|29968.2|29985.3|29981.7|29970.3|29966.7|121
1666002600000|2022-10-17 10:30:00|29971.3|29967.7|29980.3|29976.7|29992.8|29989.2|29971.3|29967.7|188
1666002900000|2022-10-17 10:35:00|29979.8|29976.2|29948.8|29945.2|29981.8|29978.2|29941.3|29937.7|238
1666003200000|2022-10-17 10:40:00|29949.3|29945.7|29948.3|29944.7|29960.8|29957.2|29941.8|29938.2|178
1666003500000|2022-10-17 10:45:00|29947.8|29944.2|29954.8|29951.2|29964.8|29961.2|29941.3|29937.7|162
1666003800000|2022-10-17 10:50:00|29954.3|29950.7|29961.8|29958.2|29974.8|29971.2|29950.8|29947.2|122
1666004100000|2022-10-17 10:55:00|29961.3|29957.7|29984.3|29980.7|29999.3|29995.7|29957.8|29954.2|159
1666004400000|2022-10-17 11:00:00|29984.8|29981.2|29944.3|29940.7|29987.8|29984.2|29941.3|29937.7|349
1666004700000|2022-10-17 11:05:00|29944.8|29941.2|29953.8|29950.2|29956.8|29953.2|29942.3|29938.7|174
1666005000000|2022-10-17 11:10:00|29954.3|29950.7|29961.3|29957.7|29965.3|29961.7|29950.8|29947.2|217
1666005300000|2022-10-17 11:15:00|29961.8|29958.2|29972.3|29968.7|29977.8|29974.2|29961.3|29957.7|156
1666005600000|2022-10-17 11:20:00|29972.8|29969.2|29979.8|29976.2|29983.8|29980.2|29969.8|29966.2|206
1666005900000|2022-10-17 11:25:00|29979.3|29975.7|29965.8|29962.2|29997.8|29994.2|29963.3|29959.7|179
1666006200000|2022-10-17 11:30:00|29965.3|29961.7|29963.3|29959.7|29983.3|29979.7|29962.8|29959.2|156
1666006500000|2022-10-17 11:35:00|29962.8|29959.2|29968.3|29964.7|29973.3|29969.7|29957.8|29954.2|147
1666006800000|2022-10-17 11:40:00|29968.8|29965.2|29951.8|29948.2|29969.3|29965.7|29951.3|29947.7|156
1666007100000|2022-10-17 11:45:00|29952.3|29948.7|29959.8|29956.2|29966.8|29963.2|29951.8|29948.2|129
1666007400000|2022-10-17 11:50:00|29960.3|29956.7|29967.8|29964.2|29972.3|29968.7|29957.8|29954.2|209
1666007700000|2022-10-17 11:55:00|29968.3|29964.7|29975.8|29972.2|29987.3|29983.7|29967.8|29964.2|257
1666008000000|2022-10-17 12:00:00|29975.3|29971.7|29961.3|29957.7|29991.3|29987.7|29959.3|29955.7|446
1666008300000|2022-10-17 12:05:00|29962.3|29958.7|29959.8|29956.2|29969.8|29966.2|29954.3|29950.7|287
1666008600000|2022-10-17 12:10:00|29959.3|29955.7|29935.3|29931.7|29964.8|29961.2|29930.3|29926.7|448
1666008900000|2022-10-17 12:15:00|29935.8|29932.2|29941.3|29937.7|29959.3|29955.7|29933.3|29929.7|365
1666009200000|2022-10-17 12:20:00|29940.8|29937.2|29972.3|29968.7|29976.8|29973.2|29937.3|29933.7|621
1666009500000|2022-10-17 12:25:00|29972.8|29969.2|29966.8|29963.2|29984.3|29980.7|29945.8|29942.2|459
1666009800000|2022-10-17 12:30:00|29964.8|29961.2|29974.3|29970.7|29988.3|29984.7|29944.3|29940.7|464
1666010100000|2022-10-17 12:35:00|29974.8|29971.2|29964.8|29961.2|29986.3|29982.7|29958.3|29954.7|302
1666010400000|2022-10-17 12:40:00|29964.3|29960.7|30010.8|30007.2|30020.3|30016.7|29964.3|29960.7|579
1666010700000|2022-10-17 12:45:00|30011.3|30007.7|30011.3|30007.7|30023.3|30019.7|30006.8|30003.2|369
1666011000000|2022-10-17 12:50:00|30010.8|30007.2|30010.8|30007.2|30020.3|30016.7|29999.8|29996.2|257
1666011300000|2022-10-17 12:55:00|30011.3|30007.7|30009.3|30005.7|30016.8|30013.2|29997.3|29993.7|382
1666011600000|2022-10-17 13:00:00|30009.8|30006.2|30048.3|30044.7|30057.3|30053.7|30009.3|30005.7|969
1666011900000|2022-10-17 13:05:00|30047.8|30044.2|30045.8|30042.2|30055.8|30052.2|30037.8|30034.2|361
1666012200000|2022-10-17 13:10:00|30046.3|30042.7|30070.3|30066.7|30073.3|30069.7|30044.8|30041.2|373
1666012500000|2022-10-17 13:15:00|30070.8|30067.2|30074.8|30071.2|30080.8|30077.2|30063.3|30059.7|470
1666012800000|2022-10-17 13:20:00|30075.3|30071.7|30060.3|30056.7|30080.8|30077.2|30053.8|30050.2|440
1666013100000|2022-10-17 13:25:00|30059.8|30056.2|30089.3|30085.7|30097.3|30093.7|30055.8|30052.2|1175
1666013400000|2022-10-17 13:30:00|30088.7|30086.3|30195.2|30192.8|30223.2|30220.8|30079.7|30077.3|8342
1666013700000|2022-10-17 13:35:00|30195.7|30193.3|30264.7|30262.3|30277.7|30275.3|30194.2|30191.8|4628
1666014000000|2022-10-17 13:40:00|30265.7|30263.3|30272.7|30270.3|30323.2|30320.8|30264.7|30262.3|4459
1666014300000|2022-10-17 13:45:00|30271.7|30269.3|30266.7|30264.3|30275.7|30273.3|30212.7|30210.3|3873
1666014600000|2022-10-17 13:50:00|30267.2|30264.8|30198.2|30195.8|30272.7|30270.3|30190.2|30187.8|2967
1666014900000|2022-10-17 13:55:00|30201.7|30199.3|30139.2|30136.8|30202.2|30199.8|30122.2|30119.8|2900
1666015200000|2022-10-17 14:00:00|30138.7|30136.3|30143.2|30140.8|30172.2|30169.8|30105.7|30103.3|3019
1666015500000|2022-10-17 14:05:00|30142.7|30140.3|30133.2|30130.8|30170.2|30167.8|30100.7|30098.3|2469
1666015800000|2022-10-17 14:10:00|30134.7|30132.3|30250.2|30247.8|30252.2|30249.8|30128.7|30126.3|2850
1666016100000|2022-10-17 14:15:00|30250.7|30248.3|30243.2|30240.8|30270.2|30267.8|30235.2|30232.8|1986
1666016400000|2022-10-17 14:20:00|30243.7|30241.3|30210.7|30208.3|30277.2|30274.8|30202.2|30199.8|1982
1666016700000|2022-10-17 14:25:00|30210.2|30207.8|30179.7|30177.3|30213.2|30210.8|30166.7|30164.3|1634
1666017000000|2022-10-17 14:30:00|30178.7|30176.3|30149.9|30147.5|30199.9|30197.5|30129.9|30127.5|2145
1666017300000|2022-10-17 14:35:00|30153.4|30151|30180.9|30178.5|30205.4|30203|30153.4|30151|1430
1666017600000|2022-10-17 14:40:00|30183.4|30181|30167.9|30165.5|30192.4|30190|30161.4|30159|1085
1666017900000|2022-10-17 14:45:00|30167.4|30165|30137.4|30135|30173.9|30171.5|30124.9|30122.5|1195
1666018200000|2022-10-17 14:50:00|30135.9|30133.5|30069.4|30067|30137.4|30135|30042.4|30040|3434
1666018500000|2022-10-17 14:55:00|30069.9|30067.5|30076.9|30074.5|30086.9|30084.5|30037.9|30035.5|2053
1666018800000|2022-10-17 15:00:00|30077.4|30075|30093.4|30091|30116.4|30114|30076.4|30074|1770
1666019100000|2022-10-17 15:05:00|30092.9|30090.5|30050.9|30048.5|30102.4|30100|30045.4|30043|1330
1666019400000|2022-10-17 15:10:00|30049.9|30047.5|30041.4|30039|30084.9|30082.5|30033.4|30031|1196
1666019700000|2022-10-17 15:15:00|30040.9|30038.5|30036.9|30034.5|30043.4|30041|29997.9|29995.5|1495
1666020000000|2022-10-17 15:20:00|30035.4|30033|30120.4|30118|30122.4|30120|30032.4|30030|2238
1666020300000|2022-10-17 15:25:00|30119.4|30117|30151.9|30149.5|30159.4|30157|30105.4|30103|1459
1666020600000|2022-10-17 15:30:00|30151.4|30149|30162.9|30160.5|30173.9|30171.5|30135.4|30133|1690
1666020900000|2022-10-17 15:35:00|30162.4|30160|30172.4|30170|30176.9|30174.5|30140.9|30138.5|947
1666021200000|2022-10-17 15:40:00|30173.9|30171.5|30188.9|30186.5|30210.4|30208|30167.4|30165|1211
1666021500000|2022-10-17 15:45:00|30189.4|30187|30181.9|30179.5|30189.9|30187.5|30166.4|30164|808
1666021800000|2022-10-17 15:50:00|30180.9|30178.5|30216.9|30214.5|30223.9|30221.5|30167.4|30165|1373
1666022100000|2022-10-17 15:55:00|30217.4|30215|30174.4|30172|30218.4|30216|30169.4|30167|907
1666022400000|2022-10-17 16:00:00|30174.9|30172.5|30168.9|30166.5|30201.4|30199|30162.4|30160|915
1666022700000|2022-10-17 16:05:00|30168.4|30166|30229.4|30227|30234.9|30232.5|30164.4|30162|1084
1666023000000|2022-10-17 16:10:00|30228.9|30226.5|30187.4|30185|30231.4|30229|30151.4|30149|1087
1666023300000|2022-10-17 16:15:00|30186.9|30184.5|30158.4|30156|30190.9|30188.5|30151.9|30149.5|525
1666023600000|2022-10-17 16:20:00|30157.9|30155.5|30167.9|30165.5|30168.4|30166|30137.9|30135.5|854
1666023900000|2022-10-17 16:25:00|30167.4|30165|30189.4|30187|30205.9|30203.5|30156.4|30154|928
1666024200000|2022-10-17 16:30:00|30189.9|30187.5|30221.4|30219|30227.4|30225|30184.4|30182|867
1666024500000|2022-10-17 16:35:00|30220.9|30218.5|30199.9|30197.5|30232.9|30230.5|30186.4|30184|890
1666024800000|2022-10-17 16:40:00|30198|30195.6|30154|30151.6|30199.5|30197.1|30120.5|30118.1|1299
1666025100000|2022-10-17 16:45:00|30153.5|30151.1|30172|30169.6|30187|30184.6|30127.5|30125.1|1154
1666025400000|2022-10-17 16:50:00|30171|30168.6|30195|30192.6|30197.5|30195.1|30160|30157.6|630
1666025700000|2022-10-17 16:55:00|30194.5|30192.1|30174|30171.6|30195.5|30193.1|30158|30155.6|722
1666026000000|2022-10-17 17:00:00|30174.5|30172.1|30157|30154.6|30190|30187.6|30129.5|30127.1|828
1666026300000|2022-10-17 17:05:00|30158|30155.6|30178.5|30176.1|30200|30197.6|30157|30154.6|622
1666026600000|2022-10-17 17:10:00|30177.5|30175.1|30182|30179.6|30195.5|30193.1|30170|30167.6|358
1666026900000|2022-10-17 17:15:00|30181.5|30179.1|30173|30170.6|30216|30213.6|30166|30163.6|637
1666027200000|2022-10-17 17:20:00|30172.5|30170.1|30240.5|30238.1|30245.5|30243.1|30161|30158.6|874
1666027500000|2022-10-17 17:25:00|30239.5|30237.1|30235.5|30233.1|30244|30241.6|30221|30218.6|1202
1666027800000|2022-10-17 17:30:00|30235|30232.6|30239|30236.6|30247.5|30245.1|30227|30224.6|732
1666028100000|2022-10-17 17:35:00|30239.5|30237.1|30240.5|30238.1|30247.5|30245.1|30228.5|30226.1|558
1666028400000|2022-10-17 17:40:00|30240|30237.6|30217.5|30215.1|30243.5|30241.1|30215.5|30213.1|735
1666028700000|2022-10-17 17:45:00|30216.5|30214.1|30262|30259.6|30274.5|30272.1|30215|30212.6|1286
1666029000000|2022-10-17 17:50:00|30261.5|30259.1|30259.5|30257.1|30277.5|30275.1|30253.5|30251.1|600
1666029300000|2022-10-17 17:55:00|30259|30256.6|30256.5|30254.1|30268.5|30266.1|30242.5|30240.1|635
1666029600000|2022-10-17 18:00:00|30257|30254.6|30245|30242.6|30291.5|30289.1|30231.5|30229.1|1437
1666029900000|2022-10-17 18:05:00|30244.5|30242.1|30239.5|30237.1|30246.5|30244.1|30217.5|30215.1|628
1666030200000|2022-10-17 18:10:00|30241|30238.6|30215|30212.6|30249.5|30247.1|30205|30202.6|767
1666030500000|2022-10-17 18:15:00|30214.5|30212.1|30227.5|30225.1|30228|30225.6|30194.5|30192.1|624
1666030800000|2022-10-17 18:20:00|30225.5|30223.1|30192|30189.6|30227|30224.6|30183|30180.6|676
1666031100000|2022-10-17 18:25:00|30190|30187.6|30194|30191.6|30200|30197.6|30164|30161.6|939
1666031400000|2022-10-17 18:30:00|30193.5|30191.1|30178|30175.6|30197.5|30195.1|30166|30163.6|672
1666031700000|2022-10-17 18:35:00|30177.5|30175.1|30217.5|30215.1|30223.5|30221.1|30174|30171.6|1001
1666032000000|2022-10-17 18:40:00|30218|30215.6|30229|30226.6|30234.5|30232.1|30210.5|30208.1|578
1666032300000|2022-10-17 18:45:00|30228.5|30226.1|30214|30211.6|30234|30231.6|30199.5|30197.1|579
1666032600000|2022-10-17 18:50:00|30213.5|30211.1|30198.5|30196.1|30217|30214.6|30190.5|30188.1|579
1666032900000|2022-10-17 18:55:00|30199|30196.6|30198|30195.6|30222.5|30220.1|30188.5|30186.1|857
1666033200000|2022-10-17 19:00:00|30198.5|30196.1|30183.5|30181.1|30219|30216.6|30169|30166.6|1293
1666033500000|2022-10-17 19:05:00|30184|30181.6|30172.5|30170.1|30206|30203.6|30161|30158.6|1334
1666033800000|2022-10-17 19:10:00|30171|30168.6|30175.5|30173.1|30185|30182.6|30155.5|30153.1|1013
1666034100000|2022-10-17 19:15:00|30176|30173.6|30183.5|30181.1|30185.5|30183.1|30154|30151.6|802
1666034400000|2022-10-17 19:20:00|30184.1|30181.7|30212.1|30209.7|30212.1|30209.7|30154.6|30152.2|1222
1666034700000|2022-10-17 19:25:00|30211.6|30209.2|30215.6|30213.2|30216.1|30213.7|30190.6|30188.2|842
1666035000000|2022-10-17 19:30:00|30215.1|30212.7|30235.6|30233.2|30244.6|30242.2|30202.6|30200.2|994
1666035300000|2022-10-17 19:35:00|30234.1|30231.7|30219.6|30217.2|30235.6|30233.2|30210.6|30208.2|838
1666035600000|2022-10-17 19:40:00|30219.1|30216.7|30268.1|30265.7|30273.1|30270.7|30207.1|30204.7|1388
1666035900000|2022-10-17 19:45:00|30267.6|30265.2|30223.1|30220.7|30270.1|30267.7|30219.1|30216.7|1206
1666036200000|2022-10-17 19:50:00|30230.6|30228.2|30246.6|30244.2|30262.1|30259.7|30221.6|30219.2|2025
1666036500000|2022-10-17 19:55:00|30246.1|30243.7|30201.6|30199.2|30248.6|30246.2|30165.1|30162.7|4055
1666036800000|2022-10-17 20:00:00|30202.8|30198|30221.8|30217|30225.3|30220.5|30191.8|30187|1439
1666037100000|2022-10-17 20:05:00|30222.3|30217.5|30255.3|30250.5|30255.3|30250.5|30222.3|30217.5|637
1666037400000|2022-10-17 20:10:00|30254.8|30250|30251.8|30247|30256.3|30251.5|30243.8|30239|387
1666037700000|2022-10-17 20:15:00|30251.3|30246.5|30278.8|30274|30280.8|30276|30250.3|30245.5|235
1666038000000|2022-10-17 20:20:00|30277.8|30273|30266.8|30262|30277.8|30273|30260.3|30255.5|106
1666038300000|2022-10-17 20:25:00|30266.3|30261.5|30266.8|30262|30272.3|30267.5|30264.8|30260|112
1666038600000|2022-10-17 20:30:00|30267.3|30262.5|30267.3|30262.5|30270.8|30266|30260.8|30256|135
1666038900000|2022-10-17 20:35:00|30266.8|30262|30268.8|30264|30272.3|30267.5|30262.8|30258|135
1666039200000|2022-10-17 20:40:00|30268.3|30263.5|30287.3|30282.5|30290.3|30285.5|30267.3|30262.5|199
1666039500000|2022-10-17 20:45:00|30287.8|30283|30280.8|30276|30290.3|30285.5|30275.8|30271|194
1666039800000|2022-10-17 20:50:00|30281.8|30277|30271.8|30267|30281.8|30277|30270.3|30265.5|188
1666040100000|2022-10-17 20:55:00|30272.3|30267.5|30273.1|30263.3|30273.4|30268.5|30267.3|30262.5|128
1666040400000|2022-10-17 21:00:00|30273.6|30263.8|30276.3|30266.5|30276.3|30266.5|30269.3|30259.5|0
1666040700000|2022-10-17 21:05:00|30276.4|30266.6|30277.1|30267.3|30278|30268.2|30270.5|30260.7|0
1666041000000|2022-10-17 21:10:00|30278.3|30268.5|30290.8|30281|30290.8|30281|30278.3|30268.5|0
1666041300000|2022-10-17 21:15:00|30290.7|30280.9|30287.9|30278.1|30290.8|30281|30286|30276.2|0
1666041600000|2022-10-17 21:20:00|30288|30278.2|30281.9|30272.1|30288|30278.2|30281.9|30272.1|0
1666041900000|2022-10-17 21:25:00|30281.8|30272|30288.3|30278.5|30288.6|30278.8|30279.3|30269.5|0
1666042200000|2022-10-17 21:30:00|30288.8|30279|30285.8|30276|30288.8|30279|30285.3|30275.5|0
1666042500000|2022-10-17 21:35:00|30285.7|30275.9|30292.8|30283|30292.9|30283.1|30285.6|30275.8|0
1666042800000|2022-10-17 21:40:00|30292.6|30282.8|30291.4|30281.6|30292.6|30282.8|30288.7|30278.9|0
1666043100000|2022-10-17 21:45:00|30291.5|30281.7|30294.9|30285.1|30295.2|30285.4|30288.6|30278.8|0
1666043400000|2022-10-17 21:50:00|30295.2|30285.4|30293|30283.2|30295.2|30285.4|30289.6|30279.8|0
1666043700000|2022-10-17 21:55:00|30292.7|30282.9|30321.3|30311.5|30338|30328.2|30292.7|30282.9|0
1666044000000|2022-10-17 22:00:00|30313.8|30309|30331.3|30326.5|30373.8|30369|30313.8|30309|481
1666044300000|2022-10-17 22:05:00|30332.3|30327.5|30330.8|30326|30336.3|30331.5|30324.3|30319.5|75
1666044600000|2022-10-17 22:10:00|30331.3|30326.5|30328.3|30323.5|30339.8|30335|30325.3|30320.5|49
1666044900000|2022-10-17 22:15:00|30328.8|30324|30349.8|30345|30353.3|30348.5|30322.3|30317.5|106
1666045200000|2022-10-17 22:20:00|30350.8|30346|30361.8|30357|30362.3|30357.5|30334.3|30329.5|155
1666045500000|2022-10-17 22:25:00|30359.8|30355|30371.3|30366.5|30389.3|30384.5|30359.3|30354.5|342
1666045800000|2022-10-17 22:30:00|30371.8|30367|30363.3|30358.5|30372.3|30367.5|30356.3|30351.5|126
1666046100000|2022-10-17 22:35:00|30363.8|30359|30355.8|30351|30364.3|30359.5|30352.8|30348|115
1666046400000|2022-10-17 22:40:00|30355.3|30350.5|30355.8|30351|30361.3|30356.5|30348.8|30344|57
1666046700000|2022-10-17 22:45:00|30355.3|30350.5|30365.8|30361|30367.3|30362.5|30353.8|30349|52
1666047000000|2022-10-17 22:50:00|30366.3|30361.5|30368.3|30363.5|30373.8|30369|30358.8|30354|65
1666047300000|2022-10-17 22:55:00|30368.8|30364|30365.8|30361|30372.3|30367.5|30365.8|30361|55
1666047600000|2022-10-17 23:00:00|30367.8|30363|30368.8|30364|30371.3|30366.5|30362.3|30357.5|73
1666047900000|2022-10-17 23:05:00|30369.3|30364.5|30378.3|30373.5|30378.3|30373.5|30367.8|30363|67
1666048200000|2022-10-17 23:10:00|30377.8|30373|30390.8|30386|30393.8|30389|30377.8|30373|108
1666048500000|2022-10-17 23:15:00|30388.8|30384|30393.3|30388.5|30396.8|30392|30384.3|30379.5|60
1666048800000|2022-10-17 23:20:00|30392.8|30388|30394.8|30390|30396.8|30392|30388.3|30383.5|69
1666049100000|2022-10-17 23:25:00|30395.3|30390.5|30407.8|30403|30410.3|30405.5|30390.8|30386|209
1666049400000|2022-10-17 23:30:00|30407.3|30402.5|30395.3|30390.5|30412.3|30407.5|30392.8|30388|175
1666049700000|2022-10-17 23:35:00|30393.8|30389|30409.8|30405|30409.8|30405|30393.3|30388.5|87
1666050000000|2022-10-17 23:40:00|30416.3|30411.5|30414.8|30410|30424.8|30420|30407.8|30403|321
1666050300000|2022-10-17 23:45:00|30415.3|30410.5|30418.8|30414|30419.8|30415|30402.8|30398|134
1666050600000|2022-10-17 23:50:00|30419.3|30414.5|30402.8|30398|30427.8|30423|30402.3|30397.5|159
1666050900000|2022-10-17 23:55:00|30403.3|30398.5|30408.8|30404|30410.8|30406|30402.3|30397.5|77
1666051200000|2022-10-18 00:00:00|30407.3|30402.5|30380.8|30376|30413.8|30409|30375.8|30371|219
1666051500000|2022-10-18 00:05:00|30380.3|30375.5|30395.8|30391|30396.8|30392|30372.3|30367.5|214
1666051800000|2022-10-18 00:10:00|30396.3|30391.5|30400.3|30395.5|30403.8|30399|30385.8|30381|131
1666052100000|2022-10-18 00:15:00|30400.8|30396|30391.8|30387|30401.3|30396.5|30382.8|30378|159
1666052400000|2022-10-18 00:20:00|30392.8|30388|30388.8|30384|30398.8|30394|30380.3|30375.5|104
1666052700000|2022-10-18 00:25:00|30388.3|30383.5|30401.3|30396.5|30406.8|30402|30388.3|30383.5|150
1666053000000|2022-10-18 00:30:00|30400.8|30396|30392.3|30387.5|30407.3|30402.5|30386.3|30381.5|125
1666053300000|2022-10-18 00:35:00|30391.8|30387|30387.3|30382.5|30393.3|30388.5|30375.8|30371|134
1666053600000|2022-10-18 00:40:00|30386.8|30382|30385.8|30381|30391.3|30386.5|30380.8|30376|53
1666053900000|2022-10-18 00:45:00|30386.3|30381.5|30388.3|30383.5|30394.3|30389.5|30381.8|30377|62
1666054200000|2022-10-18 00:50:00|30388.8|30384|30382.8|30378|30389.3|30384.5|30374.3|30369.5|95
1666054500000|2022-10-18 00:55:00|30382.3|30377.5|30403.8|30399|30405.8|30401|30374.8|30370|51
1666054800000|2022-10-18 01:00:00|30404.3|30399.5|30389.3|30384.5|30407.3|30402.5|30386.8|30382|133
1666055100000|2022-10-18 01:05:00|30389.8|30385|30404.3|30399.5|30405.8|30401|30382.3|30377.5|151
1666055400000|2022-10-18 01:10:00|30404.8|30400|30407.8|30403|30410.8|30406|30399.8|30395|78
1666055700000|2022-10-18 01:15:00|30407.3|30402.5|30379.3|30374.5|30407.8|30403|30373.8|30369|183
1666056000000|2022-10-18 01:20:00|30378.8|30374|30372.8|30368|30380.8|30376|30363.8|30359|151
1666056300000|2022-10-18 01:25:00|30372.3|30367.5|30375.3|30370.5|30377.8|30373|30369.8|30365|41
1666056600000|2022-10-18 01:30:00|30374.8|30370|30358.8|30354|30378.8|30374|30353.3|30348.5|145
1666056900000|2022-10-18 01:35:00|30357.3|30352.5|30368.8|30364|30375.3|30370.5|30353.8|30349|87
1666057200000|2022-10-18 01:40:00|30368.3|30363.5|30373.8|30369|30382.8|30378|30366.3|30361.5|76
1666057500000|2022-10-18 01:45:00|30373.3|30368.5|30373.8|30369|30378.8|30374|30365.3|30360.5|82
1666057800000|2022-10-18 01:50:00|30373.3|30368.5|30365.8|30361|30373.3|30368.5|30361.3|30356.5|47
1666058100000|2022-10-18 01:55:00|30366.3|30361.5|30365.3|30360.5|30366.8|30362|30354.8|30350|60
1666058400000|2022-10-18 02:00:00|30365.8|30361|30364.8|30360|30366.3|30361.5|30353.8|30349|53
1666058700000|2022-10-18 02:05:00|30364.3|30359.5|30351.8|30347|30364.3|30359.5|30349.3|30344.5|64
1666059000000|2022-10-18 02:10:00|30351.3|30346.5|30355.3|30350.5|30360.3|30355.5|30346.3|30341.5|74
1666059300000|2022-10-18 02:15:00|30355.8|30351|30360.8|30356|30366.3|30361.5|30352.8|30348|48
1666059600000|2022-10-18 02:20:00|30360.3|30355.5|30354.3|30349.5|30360.3|30355.5|30352.8|30348|64
1666059900000|2022-10-18 02:25:00|30353.8|30349|30362.8|30358|30363.3|30358.5|30350.8|30346|101
1666060200000|2022-10-18 02:30:00|30362.3|30357.5|30362.8|30358|30368.3|30363.5|30359.3|30354.5|70
1666060500000|2022-10-18 02:35:00|30362.3|30357.5|30360.3|30355.5|30364.8|30360|30356.3|30351.5|73
1666060800000|2022-10-18 02:40:00|30359.8|30355|30349.3|30344.5|30364.8|30360|30348.3|30343.5|60
1666061100000|2022-10-18 02:45:00|30349.8|30345|30349.8|30345|30351.3|30346.5|30345.3|30340.5|66
1666061400000|2022-10-18 02:50:00|30349.3|30344.5|30361.3|30356.5|30362.8|30358|30346.8|30342|54
1666061700000|2022-10-18 02:55:00|30361.8|30357|30359.3|30354.5|30366.8|30362|30357.3|30352.5|36
1666062000000|2022-10-18 03:00:00|30358.8|30354|30370.3|30365.5|30372.3|30367.5|30358.8|30354|86
1666062300000|2022-10-18 03:05:00|30370.8|30366|30375.8|30371|30379.8|30375|30368.3|30363.5|67
1666062600000|2022-10-18 03:10:00|30376.3|30371.5|30370.8|30366|30377.8|30373|30367.8|30363|51
1666062900000|2022-10-18 03:15:00|30371.3|30366.5|30392.8|30388|30395.3|30390.5|30370.8|30366|175
1666063200000|2022-10-18 03:20:00|30392.3|30387.5|30387.3|30382.5|30392.3|30387.5|30377.8|30373|160
1666063500000|2022-10-18 03:25:00|30386.8|30382|30390.3|30385.5|30390.8|30386|30379.8|30375|62
1666063800000|2022-10-18 03:30:00|30389.8|30385|30445.8|30441|30457.8|30453|30384.8|30380|915
1666064100000|2022-10-18 03:35:00|30446.3|30441.5|30465.8|30461|30466.8|30462|30439.3|30434.5|386
1666064400000|2022-10-18 03:40:00|30465.3|30460.5|30567.8|30563|30569.8|30565|30461.3|30456.5|1333
1666064700000|2022-10-18 03:45:00|30567.3|30562.5|30580.8|30576|30595.8|30591|30540.3|30535.5|848
1666065000000|2022-10-18 03:50:00|30578.8|30574|30581.8|30577|30594.8|30590|30559.3|30554.5|428
1666065300000|2022-10-18 03:55:00|30581.3|30576.5|30556.8|30552|30581.8|30577|30555.8|30551|264
1666065600000|2022-10-18 04:00:00|30557.3|30552.5|30584.3|30579.5|30596.3|30591.5|30555.3|30550.5|278
1666065900000|2022-10-18 04:05:00|30583.8|30579|30576.8|30572|30605.3|30600.5|30576.8|30572|446
1666066200000|2022-10-18 04:10:00|30577.3|30572.5|30612.3|30607.5|30626.8|30622|30573.8|30569|516
1666066500000|2022-10-18 04:15:00|30611.8|30607|30656.8|30652|30671.8|30667|30611.8|30607|475
1666066800000|2022-10-18 04:20:00|30656.3|30651.5|30687.3|30682.5|30688.3|30683.5|30654.8|30650|274
1666067100000|2022-10-18 04:25:00|30687.8|30683|30699.3|30694.5|30723.3|30718.5|30686.3|30681.5|375
1666067400000|2022-10-18 04:30:00|30698.8|30694|30721.8|30717|30730.8|30726|30683.3|30678.5|422
1666067700000|2022-10-18 04:35:00|30721.3|30716.5|30684.8|30680|30721.8|30717|30682.8|30678|311
1666068000000|2022-10-18 04:40:00|30686.3|30681.5|30667.8|30663|30687.8|30683|30665.3|30660.5|382
1666068300000|2022-10-18 04:45:00|30669.8|30665|30656.8|30652|30674.8|30670|30654.3|30649.5|252
1666068600000|2022-10-18 04:50:00|30657.3|30652.5|30649.8|30645|30663.3|30658.5|30647.8|30643|205
1666068900000|2022-10-18 04:55:00|30650.3|30645.5|30648.3|30643.5|30658.8|30654|30642.3|30637.5|228
1666069200000|2022-10-18 05:00:00|30648.8|30644|30659.8|30655|30662.8|30658|30639.8|30635|192
1666069500000|2022-10-18 05:05:00|30659.3|30654.5|30623.8|30619|30662.8|30658|30623.8|30619|197
1666069800000|2022-10-18 05:10:00|30622.8|30618|30634.3|30629.5|30634.3|30629.5|30611.8|30607|223
1666070100000|2022-10-18 05:15:00|30633.8|30629|30625.3|30620.5|30638.3|30633.5|30616.8|30612|140
1666070400000|2022-10-18 05:20:00|30625.8|30621|30618.3|30613.5|30628.3|30623.5|30612.8|30608|92
1666070700000|2022-10-18 05:25:00|30617.8|30613|30618.8|30614|30629.8|30625|30611.3|30606.5|104
1666071000000|2022-10-18 05:30:00|30618.3|30613.5|30630.8|30626|30630.8|30626|30614.3|30609.5|120
1666071300000|2022-10-18 05:35:00|30629.8|30625|30635.8|30631|30638.3|30633.5|30621.3|30616.5|126
1666071600000|2022-10-18 05:40:00|30635.3|30630.5|30629.3|30624.5|30640.8|30636|30615.8|30611|126
1666071900000|2022-10-18 05:45:00|30628.8|30624|30619.8|30615|30629.8|30625|30615.8|30611|58
1666072200000|2022-10-18 05:50:00|30619.3|30614.5|30620.8|30616|30627.8|30623|30615.8|30611|68
1666072500000|2022-10-18 05:55:00|30620.3|30615.5|30591.8|30587|30620.3|30615.5|30575.8|30571|326
1666072800000|2022-10-18 06:00:00|30591.2|30587.6|30570.2|30566.6|30592.2|30588.6|30564.7|30561.1|334
1666073100000|2022-10-18 06:05:00|30571.7|30568.1|30571.2|30567.6|30574.7|30571.1|30561.2|30557.6|226
1666073400000|2022-10-18 06:10:00|30570.7|30567.1|30603.2|30599.6|30603.2|30599.6|30570.7|30567.1|230
1666073700000|2022-10-18 06:15:00|30603.7|30600.1|30606.2|30602.6|30621.7|30618.1|30592.7|30589.1|196
1666074000000|2022-10-18 06:20:00|30606.7|30603.1|30619.2|30615.6|30634.2|30630.6|30602.7|30599.1|243
1666074300000|2022-10-18 06:25:00|30619.7|30616.1|30631.2|30627.6|30636.2|30632.6|30615.2|30611.6|107
1666074600000|2022-10-18 06:30:00|30631.7|30628.1|30624.2|30620.6|30632.2|30628.6|30606.2|30602.6|210
1666074900000|2022-10-18 06:35:00|30623.7|30620.1|30634.2|30630.6|30638.7|30635.1|30623.2|30619.6|105
1666075200000|2022-10-18 06:40:00|30634.7|30631.1|30691.7|30688.1|30694.2|30690.6|30634.2|30630.6|525
1666075500000|2022-10-18 06:45:00|30692.2|30688.6|30647.2|30643.6|30692.7|30689.1|30646.2|30642.6|364
1666075800000|2022-10-18 06:50:00|30647.7|30644.1|30624.2|30620.6|30651.7|30648.1|30610.7|30607.1|247
1666076100000|2022-10-18 06:55:00|30624.7|30621.1|30614.2|30610.6|30625.7|30622.1|30608.2|30604.6|134
1666076400000|2022-10-18 07:00:00|30613.7|30610.1|30581.2|30577.6|30613.7|30610.1|30574.7|30571.1|585
1666076700000|2022-10-18 07:05:00|30580.7|30577.1|30531.2|30527.6|30586.7|30583.1|30519.2|30515.6|793
1666077000000|2022-10-18 07:10:00|30529.7|30526.1|30547.7|30544.1|30578.2|30574.6|30528.7|30525.1|428
1666077300000|2022-10-18 07:15:00|30547.2|30543.6|30543.7|30540.1|30570.7|30567.1|30532.2|30528.6|251
1666077600000|2022-10-18 07:20:00|30544.2|30540.6|30573.7|30570.1|30574.2|30570.6|30503.2|30499.6|519
1666077900000|2022-10-18 07:25:00|30574.7|30571.1|30572.7|30569.1|30594.7|30591.1|30557.2|30553.6|361
1666078200000|2022-10-18 07:30:00|30572.2|30568.6|30603.7|30600.1|30617.7|30614.1|30571.2|30567.6|453
1666078500000|2022-10-18 07:35:00|30603.2|30599.6|30601.2|30597.6|30611.7|30608.1|30589.2|30585.6|180
1666078800000|2022-10-18 07:40:00|30601.7|30598.1|30603.7|30600.1|30620.2|30616.6|30596.7|30593.1|176
1666079100000|2022-10-18 07:45:00|30604.2|30600.6|30616.2|30612.6|30620.2|30616.6|30591.7|30588.1|181
1666079400000|2022-10-18 07:50:00|30615.7|30612.1|30629.7|30626.1|30633.2|30629.6|30607.2|30603.6|239
1666079700000|2022-10-18 07:55:00|30630.2|30626.6|30644.7|30641.1|30661.2|30657.6|30628.7|30625.1|297
1666080000000|2022-10-18 08:00:00|30639.2|30635.6|30620.2|30616.6|30650.7|30647.1|30617.2|30613.6|505
1666080300000|2022-10-18 08:05:00|30619.7|30616.1|30609.7|30606.1|30636.2|30632.6|30601.2|30597.6|337
1666080600000|2022-10-18 08:10:00|30610.2|30606.6|30604.7|30601.1|30621.7|30618.1|30602.2|30598.6|330
1666080900000|2022-10-18 08:15:00|30605.7|30602.1|30601.7|30598.1|30612.7|30609.1|30596.2|30592.6|338
1666081200000|2022-10-18 08:20:00|30602.2|30598.6|30584.7|30581.1|30603.7|30600.1|30573.2|30569.6|280
1666081500000|2022-10-18 08:25:00|30585.7|30582.1|30586.2|30582.6|30605.2|30601.6|30576.7|30573.1|228
1666081800000|2022-10-18 08:30:00|30586.7|30583.1|30585.2|30581.6|30604.7|30601.1|30580.2|30576.6|191
1666082100000|2022-10-18 08:35:00|30584.7|30581.1|30565.2|30561.6|30586.2|30582.6|30556.2|30552.6|308
1666082400000|2022-10-18 08:40:00|30565.7|30562.1|30523.2|30519.6|30573.2|30569.6|30521.7|30518.1|487
1666082700000|2022-10-18 08:45:00|30522.2|30518.6|30545.2|30541.6|30547.2|30543.6|30516.7|30513.1|350
1666083000000|2022-10-18 08:50:00|30545.7|30542.1|30527.7|30524.1|30552.2|30548.6|30527.7|30524.1|203
1666083300000|2022-10-18 08:55:00|30528.7|30525.1|30468.7|30465.1|30532.2|30528.6|30464.7|30461.1|754
1666083600000|2022-10-18 09:00:00|30468.2|30464.6|30483.7|30480.1|30501.7|30498.1|30436.7|30433.1|1008
1666083900000|2022-10-18 09:05:00|30483.2|30479.6|30441.7|30438.1|30484.2|30480.6|30425.7|30422.1|553
1666084200000|2022-10-18 09:10:00|30442.2|30438.6|30465.7|30462.1|30477.7|30474.1|30434.7|30431.1|550
1666084500000|2022-10-18 09:15:00|30466.2|30462.6|30478.7|30475.1|30488.7|30485.1|30457.7|30454.1|401
1666084800000|2022-10-18 09:20:00|30478.2|30474.6|30443.7|30440.1|30478.7|30475.1|30432.7|30429.1|235
1666085100000|2022-10-18 09:25:00|30443.2|30439.6|30459.2|30455.6|30459.7|30456.1|30424.7|30421.1|295
1666085400000|2022-10-18 09:30:00|30459.7|30456.1|30421.2|30417.6|30476.7|30473.1|30414.7|30411.1|396
1666085700000|2022-10-18 09:35:00|30420.7|30417.1|30423.7|30420.1|30443.7|30440.1|30414.2|30410.6|277
1666086000000|2022-10-18 09:40:00|30423.2|30419.6|30434.7|30431.1|30436.7|30433.1|30409.7|30406.1|210
1666086300000|2022-10-18 09:45:00|30434.2|30430.6|30460.2|30456.6|30469.7|30466.1|30427.2|30423.6|353
1666086600000|2022-10-18 09:50:00|30460.7|30457.1|30473.2|30469.6|30476.2|30472.6|30445.7|30442.1|192
1666086900000|2022-10-18 09:55:00|30472.7|30469.1|30497.7|30494.1|30499.7|30496.1|30468.2|30464.6|530
1666087200000|2022-10-18 10:00:00|30497.2|30493.6|30511.2|30507.6|30519.2|30515.6|30490.7|30487.1|369
1666087500000|2022-10-18 10:05:00|30510.7|30507.1|30500.2|30496.6|30524.2|30520.6|30485.7|30482.1|548
1666087800000|2022-10-18 10:10:00|30500.7|30497.1|30516.2|30512.6|30520.7|30517.1|30484.2|30480.6|344
1666088100000|2022-10-18 10:15:00|30515.7|30512.1|30527.7|30524.1|30532.2|30528.6|30514.7|30511.1|264
1666088400000|2022-10-18 10:20:00|30528.2|30524.6|30550.2|30546.6|30559.2|30555.6|30527.7|30524.1|638
1666088700000|2022-10-18 10:25:00|30550.7|30547.1|30560.7|30557.1|30583.2|30579.6|30521.2|30517.6|1437
1666089000000|2022-10-18 10:30:00|30560.2|30556.6|30552.7|30549.1|30562.2|30558.6|30528.2|30524.6|266
1666089300000|2022-10-18 10:35:00|30552.2|30548.6|30602.7|30599.1|30628.7|30625.1|30549.2|30545.6|840
1666089600000|2022-10-18 10:40:00|30602.2|30598.6|30568.7|30565.1|30608.2|30604.6|30562.2|30558.6|368
1666089900000|2022-10-18 10:45:00|30569.2|30565.6|30559.7|30556.1|30587.2|30583.6|30555.2|30551.6|198
1666090200000|2022-10-18 10:50:00|30560.2|30556.6|30540.2|30536.6|30561.7|30558.1|30530.7|30527.1|362
1666090500000|2022-10-18 10:55:00|30539.7|30536.1|30533.2|30529.6|30552.7|30549.1|30514.2|30510.6|254
1666090800000|2022-10-18 11:00:00|30534.2|30530.6|30579.7|30576.1|30591.2|30587.6|30526.2|30522.6|853
1666091100000|2022-10-18 11:05:00|30579.2|30575.6|30598.7|30595.1|30613.7|30610.1|30574.2|30570.6|389
1666091400000|2022-10-18 11:10:00|30599.2|30595.6|30607.7|30604.1|30618.7|30615.1|30588.2|30584.6|214
1666091700000|2022-10-18 11:15:00|30607.2|30603.6|30584.7|30581.1|30607.2|30603.6|30582.2|30578.6|224
1666092000000|2022-10-18 11:20:00|30585.2|30581.6|30621.7|30618.1|30635.2|30631.6|30585.2|30581.6|1045
1666092300000|2022-10-18 11:25:00|30623.2|30619.6|30607.2|30603.6|30631.2|30627.6|30587.7|30584.1|943
1666092600000|2022-10-18 11:30:00|30603.7|30600.1|30640.2|30636.6|30653.2|30649.6|30603.7|30600.1|758
1666092900000|2022-10-18 11:35:00|30642.2|30638.6|30649.2|30645.6|30651.2|30647.6|30622.2|30618.6|440
1666093200000|2022-10-18 11:40:00|30648.7|30645.1|30679.7|30676.1|30691.2|30687.6|30645.2|30641.6|912
1666093500000|2022-10-18 11:45:00|30680.2|30676.6|30708.2|30704.6|30711.2|30707.6|30662.7|30659.1|691
1666093800000|2022-10-18 11:50:00|30707.7|30704.1|30684.2|30680.6|30709.2|30705.6|30683.2|30679.6|464
1666094100000|2022-10-18 11:55:00|30684.7|30681.1|30687.2|30683.6|30697.2|30693.6|30674.2|30670.6|446
1666094400000|2022-10-18 12:00:00|30687.7|30684.1|30692.2|30688.6|30702.7|30699.1|30679.2|30675.6|557
1666094700000|2022-10-18 12:05:00|30692.7|30689.1|30708.7|30705.1|30712.2|30708.6|30682.2|30678.6|593
1666095000000|2022-10-18 12:10:00|30709.2|30705.6|30762.2|30758.6|30763.7|30760.1|30709.2|30705.6|1784
1666095300000|2022-10-18 12:15:00|30761.7|30758.1|30748.7|30745.1|30783.2|30779.6|30741.2|30737.6|1108
1666095600000|2022-10-18 12:20:00|30754.2|30750.6|30729.2|30725.6|30764.7|30761.1|30726.2|30722.6|777
1666095900000|2022-10-18 12:25:00|30729.7|30726.1|30745.7|30742.1|30748.7|30745.1|30712.2|30708.6|757
1666096200000|2022-10-18 12:30:00|30746.2|30742.6|30827.7|30824.1|30836.7|30833.1|30745.7|30742.1|2027
1666096500000|2022-10-18 12:35:00|30828.2|30824.6|30821.7|30818.1|30833.7|30830.1|30809.2|30805.6|604
1666096800000|2022-10-18 12:40:00|30820.2|30816.6|30811.2|30807.6|30834.2|30830.6|30805.7|30802.1|482
1666097100000|2022-10-18 12:45:00|30811.7|30808.1|30826.7|30823.1|30830.2|30826.6|30791.7|30788.1|528
1666097400000|2022-10-18 12:50:00|30826.2|30822.6|30814.2|30810.6|30839.2|30835.6|30811.2|30807.6|499
1666097700000|2022-10-18 12:55:00|30815.2|30811.6|30824.7|30821.1|30840.2|30836.6|30813.7|30810.1|539
1666098000000|2022-10-18 13:00:00|30825.2|30821.6|30795.2|30791.6|30837.7|30834.1|30792.7|30789.1|578
1666098300000|2022-10-18 13:05:00|30795.7|30792.1|30765.2|30761.6|30797.7|30794.1|30755.7|30752.1|819
1666098600000|2022-10-18 13:10:00|30765.7|30762.1|30741.2|30737.6|30784.7|30781.1|30738.7|30735.1|533
1666098900000|2022-10-18 13:15:00|30741.7|30738.1|30731.7|30728.1|30750.7|30747.1|30713.7|30710.1|1152
1666099200000|2022-10-18 13:20:00|30731.2|30727.6|30769.2|30765.6|30771.7|30768.1|30730.2|30726.6|867
1666099500000|2022-10-18 13:25:00|30769.7|30766.1|30825.2|30821.6|30825.2|30821.6|30761.2|30757.6|1405
1666099800000|2022-10-18 13:30:00|30824.6|30822.2|30767.6|30765.2|30826.1|30823.7|30764.1|30761.7|7581
1666100100000|2022-10-18 13:35:00|30764.6|30762.2|30813.6|30811.2|30839.1|30836.7|30764.6|30762.2|4087
1666100400000|2022-10-18 13:40:00|30816.6|30814.2|30744.6|30742.2|30827.6|30825.2|30741.1|30738.7|3709
1666100700000|2022-10-18 13:45:00|30745.1|30742.7|30719.6|30717.2|30751.6|30749.2|30670.6|30668.2|4158
1666101000000|2022-10-18 13:50:00|30718.6|30716.2|30628.6|30626.2|30733.6|30731.2|30621.1|30618.7|2963
1666101300000|2022-10-18 13:55:00|30630.1|30627.7|30702.1|30699.7|30713.6|30711.2|30627.6|30625.2|2670
1666101600000|2022-10-18 14:00:00|30700.6|30698.2|30760.6|30758.2|30761.1|30758.7|30695.1|30692.7|2820
1666101900000|2022-10-18 14:05:00|30760.1|30757.7|30785.6|30783.2|30794.1|30791.7|30729.1|30726.7|2436
1666102200000|2022-10-18 14:10:00|30784.5|30782.1|30732.5|30730.1|30789.5|30787.1|30731.5|30729.1|1639
1666102500000|2022-10-18 14:15:00|30734|30731.6|30699|30696.6|30745|30742.6|30675|30672.6|2394
1666102800000|2022-10-18 14:20:00|30698.5|30696.1|30648|30645.6|30712.5|30710.1|30640.5|30638.1|2132
1666103100000|2022-10-18 14:25:00|30648.5|30646.1|30613.5|30611.1|30663.5|30661.1|30612.5|30610.1|2364
1666103400000|2022-10-18 14:30:00|30614|30611.6|30624|30621.6|30632|30629.6|30598.5|30596.1|2440
1666103700000|2022-10-18 14:35:00|30623.5|30621.1|30581|30578.6|30632|30629.6|30569|30566.6|2708
1666104000000|2022-10-18 14:40:00|30581.5|30579.1|30622.5|30620.1|30632|30629.6|30580.5|30578.1|1998
1666104300000|2022-10-18 14:45:00|30623.5|30621.1|30633|30630.6|30651|30648.6|30600.5|30598.1|2009
1666104600000|2022-10-18 14:50:00|30631|30628.6|30617|30614.6|30639|30636.6|30597|30594.6|1530
1666104900000|2022-10-18 14:55:00|30615|30612.6|30585.5|30583.1|30617|30614.6|30581.5|30579.1|1265
1666105200000|2022-10-18 15:00:00|30584|30581.6|30603|30600.6|30609|30606.6|30546.5|30544.1|1965
1666105500000|2022-10-18 15:05:00|30604|30601.6|30534.5|30532.1|30619.5|30617.1|30523.5|30521.1|2157
1666105800000|2022-10-18 15:10:00|30534|30531.6|30438|30435.6|30546.5|30544.1|30429|30426.6|3828
1666106100000|2022-10-18 15:15:00|30439.5|30437.1|30414.5|30412.1|30454.5|30452.1|30410|30407.6|2477
1666106400000|2022-10-18 15:20:00|30414|30411.6|30355.5|30353.1|30431|30428.6|30349.5|30347.1|2352
1666106700000|2022-10-18 15:25:00|30355|30352.6|30380|30377.6|30399.5|30397.1|30338|30335.6|2085
1666107000000|2022-10-18 15:30:00|30381|30378.6|30365.5|30363.1|30390|30387.6|30331.5|30329.1|1943
1666107300000|2022-10-18 15:35:00|30364|30361.6|30348|30345.6|30373|30370.6|30295|30292.6|2264
1666107600000|2022-10-18 15:40:00|30346.5|30344.1|30344|30341.6|30353.5|30351.1|30296|30293.6|2209
1666107900000|2022-10-18 15:45:00|30343|30340.6|30387.5|30385.1|30393|30390.6|30330|30327.6|2126
1666108200000|2022-10-18 15:50:00|30388|30385.6|30385.5|30383.1|30408|30405.6|30375|30372.6|1598
1666108500000|2022-10-18 15:55:00|30385|30382.6|30393|30390.6|30400|30397.6|30361|30358.6|1326
1666108800000|2022-10-18 16:00:00|30391.5|30389.1|30389.5|30387.1|30397.5|30395.1|30371|30368.6|897
1666109100000|2022-10-18 16:05:00|30388.5|30386.1|30438.5|30436.1|30440|30437.6|30333.5|30331.1|1834
1666109400000|2022-10-18 16:10:00|30438|30435.6|30451.5|30449.1|30469|30466.6|30433|30430.6|1869
1666109700000|2022-10-18 16:15:00|30451|30448.6|30465.5|30463.1|30483.5|30481.1|30416.5|30414.1|1358
1666110000000|2022-10-18 16:20:00|30466|30463.6|30419.5|30417.1|30466|30463.6|30414.5|30412.1|860
1666110300000|2022-10-18 16:25:00|30420.5|30418.1|30433|30430.6|30438.5|30436.1|30400.5|30398.1|810
1666110600000|2022-10-18 16:30:00|30434.5|30432.1|30456|30453.6|30468.5|30466.1|30412|30409.6|823
1666110900000|2022-10-18 16:35:00|30457|30454.6|30504.5|30502.1|30523|30520.6|30455.5|30453.1|1703
1666111200000|2022-10-18 16:40:00|30504|30501.6|30497|30494.6|30526.5|30524.1|30494|30491.6|938
1666111500000|2022-10-18 16:45:00|30495|30492.6|30483.5|30481.1|30500.5|30498.1|30458|30455.6|873
1666111800000|2022-10-18 16:50:00|30482.5|30480.1|30533|30530.6|30541|30538.6|30476|30473.6|862
1666112100000|2022-10-18 16:55:00|30533.5|30531.1|30473|30470.6|30538.5|30536.1|30473|30470.6|963
1666112400000|2022-10-18 17:00:00|30474.5|30472.1|30390|30387.6|30487.5|30485.1|30379.5|30377.1|2112
1666112700000|2022-10-18 17:05:00|30389.5|30387.1|30427.5|30425.1|30457.5|30455.1|30386|30383.6|1778
1666113000000|2022-10-18 17:10:00|30426|30423.6|30489.5|30487.1|30493.5|30491.1|30418.5|30416.1|1056
1666113300000|2022-10-18 17:15:00|30490|30487.6|30481.5|30479.1|30494|30491.6|30466.5|30464.1|785
1666113600000|2022-10-18 17:20:00|30481|30478.6|30485|30482.6|30508.5|30506.1|30449.5|30447.1|1134
1666113900000|2022-10-18 17:25:00|30484.5|30482.1|30530.5|30528.1|30532|30529.6|30481.5|30479.1|1131
1666114200000|2022-10-18 17:30:00|30530|30527.6|30598.5|30596.1|30601|30598.6|30515|30512.6|1789
1666114500000|2022-10-18 17:35:00|30599|30596.6|30585.5|30583.1|30608|30605.6|30573.5|30571.1|1189
1666114800000|2022-10-18 17:40:00|30584.5|30582.1|30578.5|30576.1|30599.5|30597.1|30565|30562.6|927
1666115100000|2022-10-18 17:45:00|30579|30576.6|30588.5|30586.1|30589.5|30587.1|30537|30534.6|984
1666115400000|2022-10-18 17:50:00|30587.5|30585.1|30602.5|30600.1|30605|30602.6|30568|30565.6|1112
1666115700000|2022-10-18 17:55:00|30603.5|30601.1|30601.5|30599.1|30624|30621.6|30579|30576.6|1152
1666116000000|2022-10-18 18:00:00|30602|30599.6|30564.5|30562.1|30619.5|30617.1|30557|30554.6|1124
1666116300000|2022-10-18 18:05:00|30563.5|30561.1|30558.5|30556.1|30597|30594.6|30543|30540.6|1094
1666116600000|2022-10-18 18:10:00|30559|30556.6|30562.5|30560.1|30584|30581.6|30557|30554.6|745
1666116900000|2022-10-18 18:15:00|30562|30559.6|30537|30534.6|30566|30563.6|30528.5|30526.1|887
1666117200000|2022-10-18 18:20:00|30536.5|30534.1|30569.5|30567.1|30573|30570.6|30518|30515.6|955
1666117500000|2022-10-18 18:25:00|30570.5|30568.1|30598.5|30596.1|30604|30601.6|30545.5|30543.1|870
1666117800000|2022-10-18 18:30:00|30599|30596.6|30580.5|30578.1|30605|30602.6|30561.5|30559.1|904
1666118100000|2022-10-18 18:35:00|30580|30577.6|30492|30489.6|30591.5|30589.1|30476|30473.6|2250
1666118400000|2022-10-18 18:40:00|30489|30486.6|30407.5|30405.1|30503|30500.6|30397.5|30395.1|2491
1666118700000|2022-10-18 18:45:00|30409|30406.6|30398.5|30396.1|30430.5|30428.1|30353|30350.6|2395
1666119000000|2022-10-18 18:50:00|30396.5|30394.1|30416.5|30414.1|30425|30422.6|30369|30366.6|2061
1666119300000|2022-10-18 18:55:00|30414.5|30412.1|30424.7|30422.3|30445.2|30442.8|30398.8|30396.4|1505
1666119600000|2022-10-18 19:00:00|30425.7|30423.3|30392.2|30389.8|30433.7|30431.3|30363.2|30360.8|1855
1666119900000|2022-10-18 19:05:00|30391.7|30389.3|30400.7|30398.3|30434.7|30432.3|30388.2|30385.8|1224
1666120200000|2022-10-18 19:10:00|30400.2|30397.8|30382.2|30379.8|30424.7|30422.3|30369.2|30366.8|1387
1666120500000|2022-10-18 19:15:00|30380.2|30377.8|30395.7|30393.3|30409.7|30407.3|30354.2|30351.8|1414
1666120800000|2022-10-18 19:20:00|30396.1|30393.7|30436.6|30434.2|30444.1|30441.7|30378.1|30375.7|1222
1666121100000|2022-10-18 19:25:00|30435.6|30433.2|30441.6|30439.2|30450.1|30447.7|30411.6|30409.2|882
1666121400000|2022-10-18 19:30:00|30442.1|30439.7|30520.6|30518.2|30533.6|30531.2|30428.6|30426.2|1746
1666121700000|2022-10-18 19:35:00|30520.1|30517.7|30506.6|30504.2|30523.6|30521.2|30471.1|30468.7|1119
1666122000000|2022-10-18 19:40:00|30506.1|30503.7|30524.6|30522.2|30539.1|30536.7|30501.1|30498.7|991
1666122300000|2022-10-18 19:45:00|30525.1|30522.7|30507.6|30505.2|30525.1|30522.7|30484.1|30481.7|1261
1666122600000|2022-10-18 19:50:00|30506.1|30503.7|30508.1|30505.7|30550.6|30548.2|30488.6|30486.2|1902
1666122900000|2022-10-18 19:55:00|30509.6|30507.2|30550.6|30548.2|30555.1|30552.7|30470.6|30468.2|3022
1666123200000|2022-10-18 20:00:00|30551.8|30547|30595.8|30591|30605.3|30600.5|30484.3|30479.5|5374
1666123500000|2022-10-18 20:05:00|30596.8|30592|30591.8|30587|30610.3|30605.5|30570.3|30565.5|1077
1666123800000|2022-10-18 20:10:00|30592.3|30587.5|30597.3|30592.5|30616.8|30612|30585.8|30581|826
1666124100000|2022-10-18 20:15:00|30597.8|30593|30646.8|30642|30650.8|30646|30595.8|30591|485
1666124400000|2022-10-18 20:20:00|30646.3|30641.5|30654.3|30649.5|30656.3|30651.5|30637.3|30632.5|372
1666124700000|2022-10-18 20:25:00|30654.8|30650|30660.8|30656|30661.8|30657|30644.8|30640|378
1666125000000|2022-10-18 20:30:00|30664.8|30660|30648.8|30644|30670.8|30666|30641.3|30636.5|318
1666125300000|2022-10-18 20:35:00|30648.3|30643.5|30677.8|30673|30677.8|30673|30644.3|30639.5|380
1666125600000|2022-10-18 20:40:00|30677.3|30672.5|30692.8|30688|30697.3|30692.5|30674.8|30670|247
1666125900000|2022-10-18 20:45:00|30692.3|30687.5|30692.8|30688|30696.8|30692|30684.8|30680|133
1666126200000|2022-10-18 20:50:00|30692.3|30687.5|30669.8|30665|30696.3|30691.5|30668.8|30664|206
1666126500000|2022-10-18 20:55:00|30669.3|30664.5|30673|30663.2|30676.8|30672|30654.8|30650|212
1666126800000|2022-10-18 21:00:00|30672.6|30662.8|30679.7|30669.9|30681.4|30671.6|30672.3|30662.5|0
1666127100000|2022-10-18 21:05:00|30680.6|30670.8|30678.8|30669|30683.4|30673.6|30676.9|30667.1|0
1666127400000|2022-10-18 21:10:00|30679.5|30669.7|30693.3|30683.5|30694.6|30684.8|30679|30669.2|0
1666127700000|2022-10-18 21:15:00|30693|30683.2|30697.7|30687.9|30701.7|30691.9|30693|30683.2|0
1666128000000|2022-10-18 21:20:00|30697|30687.2|30701.4|30691.6|30701.4|30691.6|30694.4|30684.6|0
1666128300000|2022-10-18 21:25:00|30701.5|30691.7|30697.6|30687.8|30702.4|30692.6|30691.2|30681.4|0
1666128600000|2022-10-18 21:30:00|30697|30687.2|30701.4|30691.6|30701.4|30691.6|30695.2|30685.4|0
1666128900000|2022-10-18 21:35:00|30700.8|30691|30696.9|30687.1|30702.9|30693.1|30696|30686.2|0
1666129200000|2022-10-18 21:40:00|30697.2|30687.4|30696.7|30686.9|30697.9|30688.1|30693.7|30683.9|0
1666129500000|2022-10-18 21:45:00|30696.9|30687.1|30690.8|30681|30697|30687.2|30686.1|30676.3|0
1666129800000|2022-10-18 21:50:00|30690.5|30680.7|30688.5|30678.7|30691.8|30682|30682.5|30672.7|0
1666130100000|2022-10-18 21:55:00|30692.3|30682.5|30680|30670.2|30692.9|30683.1|30677.1|30667.3|0
1666130400000|2022-10-18 22:00:00|30677.8|30673|30647.3|30642.5|30684.8|30680|30644.3|30639.5|289
1666130700000|2022-10-18 22:05:00|30647.8|30643|30635.3|30630.5|30650.8|30646|30635.3|30630.5|158
1666131000000|2022-10-18 22:10:00|30635.8|30631|30646.3|30641.5|30647.3|30642.5|30634.8|30630|106
1666131300000|2022-10-18 22:15:00|30646.8|30642|30624.8|30620|30646.8|30642|30623.3|30618.5|137
1666131600000|2022-10-18 22:20:00|30625.3|30620.5|30633.8|30629|30633.8|30629|30611.8|30607|317
1666131900000|2022-10-18 22:25:00|30634.8|30630|30639.8|30635|30644.8|30640|30621.8|30617|260
1666132200000|2022-10-18 22:30:00|30637.8|30633|30651.3|30646.5|30653.3|30648.5|30633.8|30629|250
1666132500000|2022-10-18 22:35:00|30651.8|30647|30651.8|30647|30655.3|30650.5|30647.8|30643|47
1666132800000|2022-10-18 22:40:00|30652.3|30647.5|30668.8|30664|30672.3|30667.5|30650.8|30646|182
1666133100000|2022-10-18 22:45:00|30669.3|30664.5|30667.8|30663|30670.3|30665.5|30660.3|30655.5|57
1666133400000|2022-10-18 22:50:00|30668.3|30663.5|30671.8|30667|30679.3|30674.5|30662.8|30658|220
1666133700000|2022-10-18 22:55:00|30671.3|30666.5|30674.3|30669.5|30678.8|30674|30666.3|30661.5|178
1666134000000|2022-10-18 23:00:00|30676.8|30672|30686.8|30682|30686.8|30682|30671.8|30667|222
1666134300000|2022-10-18 23:05:00|30686.3|30681.5|30731.8|30727|30736.8|30732|30677.3|30672.5|832
1666134600000|2022-10-18 23:10:00|30731.3|30726.5|30754.8|30750|30758.8|30754|30725.8|30721|352
1666134900000|2022-10-18 23:15:00|30755.8|30751|30739.3|30734.5|30759.3|30754.5|30735.3|30730.5|296
1666135200000|2022-10-18 23:20:00|30739.8|30735|30753.8|30749|30764.8|30760|30738.8|30734|131
1666135500000|2022-10-18 23:25:00|30754.3|30749.5|30726.3|30721.5|30754.8|30750|30725.8|30721|185
1666135800000|2022-10-18 23:30:00|30725.8|30721|30751.8|30747|30757.3|30752.5|30725.8|30721|250
1666136100000|2022-10-18 23:35:00|30752.3|30747.5|30709.8|30705|30752.8|30748|30705.8|30701|193
1666136400000|2022-10-18 23:40:00|30710.3|30705.5|30706.8|30702|30712.3|30707.5|30693.8|30689|372
1666136700000|2022-10-18 23:45:00|30706.3|30701.5|30714.8|30710|30716.3|30711.5|30693.8|30689|135
1666137000000|2022-10-18 23:50:00|30715.3|30710.5|30708.3|30703.5|30727.8|30723|30708.3|30703.5|177
1666137300000|2022-10-18 23:55:00|30708.8|30704|30704.3|30699.5|30713.3|30708.5|30696.3|30691.5|132
1666137600000|2022-10-19 00:00:00|30696.8|30692|30722.3|30717.5|30745.8|30741|30689.3|30684.5|225
1666137900000|2022-10-19 00:05:00|30722.8|30718|30728.8|30724|30752.3|30747.5|30722.8|30718|117
1666138200000|2022-10-19 00:10:00|30729.3|30724.5|30697.3|30692.5|30730.8|30726|30683.8|30679|234
1666138500000|2022-10-19 00:15:00|30697.8|30693|30696.8|30692|30702.3|30697.5|30665.8|30661|423
1666138800000|2022-10-19 00:20:00|30697.3|30692.5|30699.3|30694.5|30704.8|30700|30671.3|30666.5|258
1666139100000|2022-10-19 00:25:00|30698.8|30694|30712.3|30707.5|30720.8|30716|30693.3|30688.5|119
1666139400000|2022-10-19 00:30:00|30712.8|30708|30703.8|30699|30725.8|30721|30695.3|30690.5|155
1666139700000|2022-10-19 00:35:00|30704.3|30699.5|30720.3|30715.5|30735.8|30731|30704.3|30699.5|148
1666140000000|2022-10-19 00:40:00|30721.3|30716.5|30734.8|30730|30739.8|30735|30716.3|30711.5|122
1666140300000|2022-10-19 00:45:00|30734.3|30729.5|30722.8|30718|30749.8|30745|30714.8|30710|113
1666140600000|2022-10-19 00:50:00|30723.3|30718.5|30722.3|30717.5|30732.3|30727.5|30717.3|30712.5|128
1666140900000|2022-10-19 00:55:00|30721.8|30717|30729.8|30725|30742.8|30738|30721.3|30716.5|80
1666141200000|2022-10-19 01:00:00|30730.3|30725.5|30714.8|30710|30735.8|30731|30707.8|30703|137
1666141500000|2022-10-19 01:05:00|30714.3|30709.5|30716.3|30711.5|30719.3|30714.5|30703.8|30699|153
1666141800000|2022-10-19 01:10:00|30715.8|30711|30720.8|30716|30725.3|30720.5|30707.8|30703|65
1666142100000|2022-10-19 01:15:00|30720.3|30715.5|30721.8|30717|30728.3|30723.5|30711.3|30706.5|59
1666142400000|2022-10-19 01:20:00|30722.3|30717.5|30718.8|30714|30727.3|30722.5|30705.8|30701|70
1666142700000|2022-10-19 01:25:00|30719.3|30714.5|30707.3|30702.5|30719.3|30714.5|30698.8|30694|53
1666143000000|2022-10-19 01:30:00|30706.8|30702|30738.3|30733.5|30739.3|30734.5|30703.8|30699|64
1666143300000|2022-10-19 01:35:00|30738.8|30734|30779.8|30775|30784.8|30780|30732.3|30727.5|293
1666143600000|2022-10-19 01:40:00|30779.3|30774.5|30758.8|30754|30779.3|30774.5|30751.8|30747|260
1666143900000|2022-10-19 01:45:00|30759.3|30754.5|30755.3|30750.5|30764.3|30759.5|30744.8|30740|118
1666144200000|2022-10-19 01:50:00|30754.8|30750|30757.3|30752.5|30767.3|30762.5|30742.8|30738|100
1666144500000|2022-10-19 01:55:00|30756.8|30752|30757.8|30753|30772.8|30768|30754.8|30750|129
1666144800000|2022-10-19 02:00:00|30758.3|30753.5|30747.8|30743|30760.3|30755.5|30745.8|30741|78
1666145100000|2022-10-19 02:05:00|30747.3|30742.5|30735.3|30730.5|30749.8|30745|30727.3|30722.5|131
1666145400000|2022-10-19 02:10:00|30735.8|30731|30741.3|30736.5|30745.8|30741|30728.8|30724|117
1666145700000|2022-10-19 02:15:00|30741.8|30737|30741.8|30737|30748.3|30743.5|30727.8|30723|91
1666146000000|2022-10-19 02:20:00|30742.3|30737.5|30733.3|30728.5|30742.3|30737.5|30730.8|30726|111
1666146300000|2022-10-19 02:25:00|30732.8|30728|30745.3|30740.5|30751.8|30747|30731.8|30727|79
1666146600000|2022-10-19 02:30:00|30744.8|30740|30710.8|30706|30748.3|30743.5|30709.8|30705|137
1666146900000|2022-10-19 02:35:00|30710.3|30705.5|30703.3|30698.5|30710.8|30706|30695.8|30691|122
1666147200000|2022-10-19 02:40:00|30703.8|30699|30699.3|30694.5|30707.3|30702.5|30688.8|30684|105
1666147500000|2022-10-19 02:45:00|30700.3|30695.5|30706.3|30701.5|30706.3|30701.5|30686.8|30682|113
1666147800000|2022-10-19 02:50:00|30706.8|30702|30710.8|30706|30712.8|30708|30705.8|30701|38
1666148100000|2022-10-19 02:55:00|30711.3|30706.5|30715.8|30711|30715.8|30711|30710.3|30705.5|25
1666148400000|2022-10-19 03:00:00|30715.3|30710.5|30709.3|30704.5|30726.3|30721.5|30706.8|30702|57
1666148700000|2022-10-19 03:05:00|30708.8|30704|30690.8|30686|30709.3|30704.5|30686.8|30682|79
1666149000000|2022-10-19 03:10:00|30691.3|30686.5|30678.3|30673.5|30694.8|30690|30675.8|30671|80
1666149300000|2022-10-19 03:15:00|30677.8|30673|30706.3|30701.5|30706.3|30701.5|30677.8|30673|76
1666149600000|2022-10-19 03:20:00|30706.8|30702|30705.3|30700.5|30717.8|30713|30701.8|30697|75
1666149900000|2022-10-19 03:25:00|30704.8|30700|30699.3|30694.5|30705.3|30700.5|30692.8|30688|44
1666150200000|2022-10-19 03:30:00|30699.8|30695|30708.3|30703.5|30712.8|30708|30697.8|30693|63
1666150500000|2022-10-19 03:35:00|30708.8|30704|30705.8|30701|30722.8|30718|30705.3|30700.5|48
1666150800000|2022-10-19 03:40:00|30706.8|30702|30706.8|30702|30716.3|30711.5|30704.3|30699.5|21
1666151100000|2022-10-19 03:45:00|30707.3|30702.5|30709.8|30705|30713.3|30708.5|30695.8|30691|77
1666151400000|2022-10-19 03:50:00|30710.3|30705.5|30708.3|30703.5|30719.8|30715|30701.8|30697|36
1666151700000|2022-10-19 03:55:00|30707.8|30703|30701.8|30697|30711.8|30707|30697.8|30693|36
1666152000000|2022-10-19 04:00:00|30700.3|30695.5|30704.3|30699.5|30711.8|30707|30697.8|30693|59
1666152300000|2022-10-19 04:05:00|30704.8|30700|30691.8|30687|30705.8|30701|30687.8|30683|71
1666152600000|2022-10-19 04:10:00|30691.3|30686.5|30704.8|30700|30705.3|30700.5|30690.8|30686|28
1666152900000|2022-10-19 04:15:00|30704.3|30699.5|30701.8|30697|30709.8|30705|30700.8|30696|28
1666153200000|2022-10-19 04:20:00|30702.3|30697.5|30690.8|30686|30707.3|30702.5|30690.3|30685.5|54
1666153500000|2022-10-19 04:25:00|30690.3|30685.5|30682.3|30677.5|30690.8|30686|30676.8|30672|107
1666153800000|2022-10-19 04:30:00|30682.8|30678|30681.8|30677|30688.3|30683.5|30677.8|30673|74
1666154100000|2022-10-19 04:35:00|30682.3|30677.5|30684.8|30680|30690.8|30686|30678.8|30674|62
1666154400000|2022-10-19 04:40:00|30684.3|30679.5|30687.3|30682.5|30692.8|30688|30683.8|30679|43
1666154700000|2022-10-19 04:45:00|30687.8|30683|30694.3|30689.5|30701.3|30696.5|30686.8|30682|54
1666155000000|2022-10-19 04:50:00|30694.8|30690|30689.8|30685|30697.3|30692.5|30684.8|30680|104
1666155300000|2022-10-19 04:55:00|30689.3|30684.5|30690.8|30686|30693.8|30689|30686.3|30681.5|30
1666155600000|2022-10-19 05:00:00|30691.3|30686.5|30693.8|30689|30696.8|30692|30679.3|30674.5|79
1666155900000|2022-10-19 05:05:00|30693.3|30688.5|30700.3|30695.5|30702.3|30697.5|30690.8|30686|54
1666156200000|2022-10-19 05:10:00|30699.8|30695|30695.3|30690.5|30706.8|30702|30693.8|30689|90
1666156500000|2022-10-19 05:15:00|30695.8|30691|30683.8|30679|30698.8|30694|30683.8|30679|99
1666156800000|2022-10-19 05:20:00|30681.8|30677|30667.8|30663|30684.3|30679.5|30665.8|30661|123
1666157100000|2022-10-19 05:25:00|30669.8|30665|30668.8|30664|30670.8|30666|30655.3|30650.5|268
1666157400000|2022-10-19 05:30:00|30668.3|30663.5|30645.3|30640.5|30669.3|30664.5|30642.3|30637.5|195
1666157700000|2022-10-19 05:35:00|30644.8|30640|30648.8|30644|30655.3|30650.5|30634.8|30630|112
1666158000000|2022-10-19 05:40:00|30647.3|30642.5|30661.3|30656.5|30661.3|30656.5|30643.3|30638.5|68
1666158300000|2022-10-19 05:45:00|30661.8|30657|30666.8|30662|30667.8|30663|30659.8|30655|59
1666158600000|2022-10-19 05:50:00|30667.3|30662.5|30671.8|30667|30682.3|30677.5|30659.8|30655|73
1666158900000|2022-10-19 05:55:00|30672.3|30667.5|30650.8|30646|30682.3|30677.5|30648.8|30644|130
1666159200000|2022-10-19 06:00:00|30650.2|30646.6|30595.7|30592.1|30650.2|30646.6|30594.7|30591.1|525
1666159500000|2022-10-19 06:05:00|30596.7|30593.1|30638.2|30634.6|30642.2|30638.6|30590.7|30587.1|274
1666159800000|2022-10-19 06:10:00|30637.7|30634.1|30631.2|30627.6|30651.2|30647.6|30628.2|30624.6|152
1666160100000|2022-10-19 06:15:00|30631.7|30628.1|30620.2|30616.6|30636.2|30632.6|30601.7|30598.1|230
1666160400000|2022-10-19 06:20:00|30620.7|30617.1|30584.2|30580.6|30628.2|30624.6|30582.2|30578.6|187
1666160700000|2022-10-19 06:25:00|30584.7|30581.1|30586.7|30583.1|30592.2|30588.6|30572.2|30568.6|232
1666161000000|2022-10-19 06:30:00|30586.2|30582.6|30569.2|30565.6|30600.2|30596.6|30561.2|30557.6|265
1666161300000|2022-10-19 06:35:00|30569.7|30566.1|30575.2|30571.6|30590.7|30587.1|30569.7|30566.1|139
1666161600000|2022-10-19 06:40:00|30575.7|30572.1|30546.7|30543.1|30582.7|30579.1|30536.7|30533.1|299
1666161900000|2022-10-19 06:45:00|30546.2|30542.6|30573.2|30569.6|30588.2|30584.6|30544.7|30541.1|166
1666162200000|2022-10-19 06:50:00|30573.7|30570.1|30572.7|30569.1|30586.7|30583.1|30559.2|30555.6|127
1666162500000|2022-10-19 06:55:00|30573.2|30569.6|30537.7|30534.1|30575.2|30571.6|30523.2|30519.6|417
1666162800000|2022-10-19 07:00:00|30538.2|30534.6|30522.2|30518.6|30569.7|30566.1|30517.7|30514.1|648
1666163100000|2022-10-19 07:05:00|30521.7|30518.1|30528.7|30525.1|30543.2|30539.6|30505.7|30502.1|431
1666163400000|2022-10-19 07:10:00|30529.7|30526.1|30539.2|30535.6|30574.7|30571.1|30525.7|30522.1|303
1666163700000|2022-10-19 07:15:00|30538.2|30534.6|30571.2|30567.6|30578.2|30574.6|30534.7|30531.1|183
1666164000000|2022-10-19 07:20:00|30571.7|30568.1|30564.2|30560.6|30585.2|30581.6|30560.7|30557.1|162
1666164300000|2022-10-19 07:25:00|30564.7|30561.1|30523.7|30520.1|30572.7|30569.1|30516.2|30512.6|353
1666164600000|2022-10-19 07:30:00|30524.2|30520.6|30484.7|30481.1|30529.7|30526.1|30478.7|30475.1|444
1666164900000|2022-10-19 07:35:00|30483.7|30480.1|30501.7|30498.1|30512.7|30509.1|30464.7|30461.1|318
1666165200000|2022-10-19 07:40:00|30502.7|30499.1|30525.7|30522.1|30541.2|30537.6|30501.7|30498.1|258
1666165500000|2022-10-19 07:45:00|30525.2|30521.6|30535.2|30531.6|30547.7|30544.1|30514.2|30510.6|178
1666165800000|2022-10-19 07:50:00|30535.7|30532.1|30573.2|30569.6|30588.7|30585.1|30533.2|30529.6|360
1666166100000|2022-10-19 07:55:00|30574.7|30571.1|30576.2|30572.6|30588.2|30584.6|30559.7|30556.1|197
1666166400000|2022-10-19 08:00:00|30578.7|30575.1|30553.7|30550.1|30578.7|30575.1|30543.2|30539.6|423
1666166700000|2022-10-19 08:05:00|30553.2|30549.6|30535.2|30531.6|30560.2|30556.6|30528.2|30524.6|339
1666167000000|2022-10-19 08:10:00|30534.7|30531.1|30502.2|30498.6|30538.2|30534.6|30498.7|30495.1|302
1666167300000|2022-10-19 08:15:00|30503.2|30499.6|30478.2|30474.6|30503.7|30500.1|30473.7|30470.1|334
1666167600000|2022-10-19 08:20:00|30478.7|30475.1|30457.7|30454.1|30479.7|30476.1|30448.2|30444.6|512
1666167900000|2022-10-19 08:25:00|30458.2|30454.6|30460.7|30457.1|30461.7|30458.1|30440.7|30437.1|312
1666168200000|2022-10-19 08:30:00|30460.2|30456.6|30491.2|30487.6|30493.2|30489.6|30457.7|30454.1|241
1666168500000|2022-10-19 08:35:00|30492.7|30489.1|30464.2|30460.6|30493.7|30490.1|30457.7|30454.1|375
1666168800000|2022-10-19 08:40:00|30462.2|30458.6|30495.2|30491.6|30501.2|30497.6|30460.2|30456.6|297
1666169100000|2022-10-19 08:45:00|30494.7|30491.1|30477.2|30473.6|30496.7|30493.1|30470.2|30466.6|274
1666169400000|2022-10-19 08:50:00|30476.7|30473.1|30503.2|30499.6|30510.2|30506.6|30469.2|30465.6|315
1666169700000|2022-10-19 08:55:00|30502.7|30499.1|30499.2|30495.6|30507.2|30503.6|30481.7|30478.1|454
1666170000000|2022-10-19 09:00:00|30498.7|30495.1|30507.7|30504.1|30515.2|30511.6|30488.2|30484.6|279
1666170300000|2022-10-19 09:05:00|30506.7|30503.1|30552.7|30549.1|30555.2|30551.6|30505.2|30501.6|397
1666170600000|2022-10-19 09:10:00|30552.2|30548.6|30547.2|30543.6|30555.2|30551.6|30532.2|30528.6|146
1666170900000|2022-10-19 09:15:00|30546.2|30542.6|30534.2|30530.6|30553.7|30550.1|30533.7|30530.1|117
1666171200000|2022-10-19 09:20:00|30536.2|30532.6|30524.2|30520.6|30542.7|30539.1|30521.7|30518.1|119
1666171500000|2022-10-19 09:25:00|30523.7|30520.1|30546.2|30542.6|30549.2|30545.6|30512.7|30509.1|221
1666171800000|2022-10-19 09:30:00|30546.7|30543.1|30589.2|30585.6|30593.2|30589.6|30545.2|30541.6|378
1666172100000|2022-10-19 09:35:00|30588.7|30585.1|30565.7|30562.1|30593.2|30589.6|30561.2|30557.6|417
1666172400000|2022-10-19 09:40:00|30565.2|30561.6|30590.7|30587.1|30593.2|30589.6|30562.2|30558.6|364
1666172700000|2022-10-19 09:45:00|30590.2|30586.6|30586.2|30582.6|30597.2|30593.6|30574.7|30571.1|378
1666173000000|2022-10-19 09:50:00|30588.2|30584.6|30611.2|30607.6|30615.2|30611.6|30580.2|30576.6|363
1666173300000|2022-10-19 09:55:00|30611.7|30608.1|30641.2|30637.6|30642.2|30638.6|30611.7|30608.1|560
1666173600000|2022-10-19 10:00:00|30640.7|30637.1|30625.7|30622.1|30647.2|30643.6|30610.7|30607.1|457
1666173900000|2022-10-19 10:05:00|30626.2|30622.6|30626.7|30623.1|30634.2|30630.6|30619.2|30615.6|160
1666174200000|2022-10-19 10:10:00|30626.2|30622.6|30595.2|30591.6|30633.2|30629.6|30588.2|30584.6|272
1666174500000|2022-10-19 10:15:00|30595.7|30592.1|30611.2|30607.6|30614.2|30610.6|30593.2|30589.6|158
1666174800000|2022-10-19 10:20:00|30611.7|30608.1|30586.2|30582.6|30612.2|30608.6|30573.7|30570.1|224
1666175100000|2022-10-19 10:25:00|30584.7|30581.1|30555.2|30551.6|30594.2|30590.6|30554.2|30550.6|274
1666175400000|2022-10-19 10:30:00|30555.7|30552.1|30570.2|30566.6|30581.2|30577.6|30552.2|30548.6|642
1666175700000|2022-10-19 10:35:00|30569.7|30566.1|30550.7|30547.1|30588.7|30585.1|30547.7|30544.1|348
1666176000000|2022-10-19 10:40:00|30550.2|30546.6|30496.2|30492.6|30552.2|30548.6|30493.7|30490.1|592
1666176300000|2022-10-19 10:45:00|30495.7|30492.1|30510.7|30507.1|30526.2|30522.6|30495.2|30491.6|397
1666176600000|2022-10-19 10:50:00|30511.2|30507.6|30515.7|30512.1|30524.7|30521.1|30506.7|30503.1|333
1666176900000|2022-10-19 10:55:00|30516.2|30512.6|30531.2|30527.6|30532.2|30528.6|30498.2|30494.6|655
1666177200000|2022-10-19 11:00:00|30532.2|30528.6|30555.2|30551.6|30560.7|30557.1|30532.2|30528.6|779
1666177500000|2022-10-19 11:05:00|30555.7|30552.1|30551.7|30548.1|30570.7|30567.1|30543.2|30539.6|408
1666177800000|2022-10-19 11:10:00|30551.2|30547.6|30487.2|30483.6|30552.2|30548.6|30477.2|30473.6|755
1666178100000|2022-10-19 11:15:00|30486.7|30483.1|30451.7|30448.1|30510.7|30507.1|30447.2|30443.6|811
1666178400000|2022-10-19 11:20:00|30451.2|30447.6|30460.7|30457.1|30480.2|30476.6|30450.2|30446.6|491
1666178700000|2022-10-19 11:25:00|30460.2|30456.6|30411.7|30408.1|30461.2|30457.6|30404.7|30401.1|733
1666179000000|2022-10-19 11:30:00|30411.2|30407.6|30409.2|30405.6|30422.2|30418.6|30394.7|30391.1|512
1666179300000|2022-10-19 11:35:00|30408.7|30405.1|30439.2|30435.6|30452.7|30449.1|30407.7|30404.1|497
1666179600000|2022-10-19 11:40:00|30439.7|30436.1|30423.2|30419.6|30449.2|30445.6|30409.2|30405.6|361
1666179900000|2022-10-19 11:45:00|30422.2|30418.6|30454.2|30450.6|30458.2|30454.6|30406.7|30403.1|899
1666180200000|2022-10-19 11:50:00|30454.7|30451.1|30441.2|30437.6|30468.2|30464.6|30437.2|30433.6|572
1666180500000|2022-10-19 11:55:00|30441.7|30438.1|30471.2|30467.6|30479.7|30476.1|30438.2|30434.6|302
1666180800000|2022-10-19 12:00:00|30470.7|30467.1|30414.7|30411.1|30471.7|30468.1|30414.2|30410.6|661
1666181100000|2022-10-19 12:05:00|30417.2|30413.6|30395.7|30392.1|30426.7|30423.1|30362.2|30358.6|1217
1666181400000|2022-10-19 12:10:00|30394.7|30391.1|30430.2|30426.6|30433.2|30429.6|30393.7|30390.1|535
1666181700000|2022-10-19 12:15:00|30430.7|30427.1|30427.7|30424.1|30441.2|30437.6|30415.7|30412.1|513
1666182000000|2022-10-19 12:20:00|30428.7|30425.1|30425.7|30422.1|30428.7|30425.1|30409.2|30405.6|391
1666182300000|2022-10-19 12:25:00|30425.2|30421.6|30406.2|30402.6|30430.7|30427.1|30385.2|30381.6|505
1666182600000|2022-10-19 12:30:00|30404.7|30401.1|30354.7|30351.1|30406.7|30403.1|30337.2|30333.6|1601
1666182900000|2022-10-19 12:35:00|30355.7|30352.1|30365.2|30361.6|30379.2|30375.6|30349.2|30345.6|592
1666183200000|2022-10-19 12:40:00|30364.7|30361.1|30338.2|30334.6|30394.7|30391.1|30337.2|30333.6|728
1666183500000|2022-10-19 12:45:00|30337.7|30334.1|30381.2|30377.6|30383.2|30379.6|30336.2|30332.6|663
1666183800000|2022-10-19 12:50:00|30380.7|30377.1|30388.2|30384.6|30418.7|30415.1|30375.7|30372.1|623
1666184100000|2022-10-19 12:55:00|30387.7|30384.1|30395.7|30392.1|30410.7|30407.1|30377.7|30374.1|916
1666184400000|2022-10-19 13:00:00|30397.2|30393.6|30396.7|30393.1|30412.7|30409.1|30381.7|30378.1|518
1666184700000|2022-10-19 13:05:00|30397.2|30393.6|30368.7|30365.1|30410.2|30406.6|30358.2|30354.6|469
1666185000000|2022-10-19 13:10:00|30369.7|30366.1|30401.2|30397.6|30406.2|30402.6|30359.7|30356.1|571
1666185300000|2022-10-19 13:15:00|30403.2|30399.6|30412.7|30409.1|30418.2|30414.6|30380.2|30376.6|790
1666185600000|2022-10-19 13:20:00|30412.2|30408.6|30416.2|30412.6|30422.7|30419.1|30387.2|30383.6|564
1666185900000|2022-10-19 13:25:00|30414.7|30411.1|30435.7|30432.1|30435.7|30432.1|30404.2|30400.6|1119
1666186200000|2022-10-19 13:30:00|30435.1|30432.7|30585.6|30583.2|30590.6|30588.2|30416.1|30413.7|6979
1666186500000|2022-10-19 13:35:00|30584.6|30582.2|30573.6|30571.2|30605.6|30603.2|30552.6|30550.2|3333
1666186800000|2022-10-19 13:40:00|30573.1|30570.7|30524.1|30521.7|30585.6|30583.2|30468.6|30466.2|3040
1666187100000|2022-10-19 13:45:00|30523.6|30521.2|30413.6|30411.2|30527.6|30525.2|30400.1|30397.7|3254
1666187400000|2022-10-19 13:50:00|30411.6|30409.2|30502.1|30499.7|30510.1|30507.7|30408.1|30405.7|2856
1666187700000|2022-10-19 13:55:00|30500.1|30497.7|30476.6|30474.2|30515.1|30512.7|30460.1|30457.7|2245
1666188000000|2022-10-19 14:00:00|30474.6|30472.2|30477.6|30475.2|30485.6|30483.2|30435.6|30433.2|2896
1666188300000|2022-10-19 14:05:00|30476.6|30474.2|30490.6|30488.2|30515.6|30513.2|30465.1|30462.7|2389
1666188600000|2022-10-19 14:10:00|30490.1|30487.7|30543.6|30541.2|30551.1|30548.7|30457.6|30455.2|2105
1666188900000|2022-10-19 14:15:00|30542.6|30540.2|30573.1|30570.7|30600.6|30598.2|30542.6|30540.2|2251
1666189200000|2022-10-19 14:20:00|30574.1|30571.7|30644.1|30641.7|30659.1|30656.7|30566.6|30564.2|2625
1666189500000|2022-10-19 14:25:00|30644.6|30642.2|30645.6|30643.2|30662.1|30659.7|30617.1|30614.7|1769
1666189800000|2022-10-19 14:30:00|30647.1|30644.7|30615.1|30612.7|30663.1|30660.7|30609.1|30606.7|1984
1666190100000|2022-10-19 14:35:00|30614.6|30612.2|30630.6|30628.2|30631.1|30628.7|30595.6|30593.2|1429
1666190400000|2022-10-19 14:40:00|30633.6|30631.2|30592.6|30590.2|30633.6|30631.2|30570.1|30567.7|1544
1666190700000|2022-10-19 14:45:00|30592.1|30589.7|30570.6|30568.2|30608.1|30605.7|30556.6|30554.2|1533
1666191000000|2022-10-19 14:50:00|30570.1|30567.7|30556.6|30554.2|30585.1|30582.7|30548.1|30545.7|1606
1666191300000|2022-10-19 14:55:00|30554.6|30552.2|30557.1|30554.7|30564.1|30561.7|30527.1|30524.7|1559
1666191600000|2022-10-19 15:00:00|30557.6|30555.2|30517.6|30515.2|30575.1|30572.7|30513.1|30510.7|1906
1666191900000|2022-10-19 15:05:00|30517.1|30514.7|30553.1|30550.7|30566.1|30563.7|30517.1|30514.7|1644
1666192200000|2022-10-19 15:10:00|30552.6|30550.2|30588.1|30585.7|30605.1|30602.7|30546.6|30544.2|1328
1666192500000|2022-10-19 15:15:00|30588.6|30586.2|30603.1|30600.7|30618.1|30615.7|30576.6|30574.2|1154
1666192800000|2022-10-19 15:20:00|30603.6|30601.2|30558.1|30555.7|30619.1|30616.7|30555.1|30552.7|1243
1666193100000|2022-10-19 15:25:00|30558.6|30556.2|30531.1|30528.7|30560.6|30558.2|30517.6|30515.2|1308
1666193400000|2022-10-19 15:30:00|30531.6|30529.2|30508.1|30505.7|30537.6|30535.2|30498.6|30496.2|1194
1666193700000|2022-10-19 15:35:00|30505.6|30503.2|30535.1|30532.7|30535.1|30532.7|30465.1|30462.7|1648
1666194000000|2022-10-19 15:40:00|30534.1|30531.7|30504.6|30502.2|30541.1|30538.7|30495.1|30492.7|889
1666194300000|2022-10-19 15:45:00|30508.6|30506.2|30533.6|30531.2|30545.1|30542.7|30503.1|30500.7|1129
1666194600000|2022-10-19 15:50:00|30534.6|30532.2|30560.2|30557.8|30571.1|30568.7|30519.6|30517.2|1115
1666194900000|2022-10-19 15:55:00|30559.7|30557.3|30535.2|30532.8|30567.2|30564.8|30524.2|30521.8|942
1666195200000|2022-10-19 16:00:00|30533.7|30531.3|30492.7|30490.3|30538.2|30535.8|30489.2|30486.8|1570
1666195500000|2022-10-19 16:05:00|30492.2|30489.8|30452.7|30450.3|30492.2|30489.8|30437.7|30435.3|1329
1666195800000|2022-10-19 16:10:00|30453.7|30451.3|30456.7|30454.3|30471.7|30469.3|30435.2|30432.8|1013
1666196100000|2022-10-19 16:15:00|30456.2|30453.8|30476.7|30474.3|30479.2|30476.8|30440.7|30438.3|810
1666196400000|2022-10-19 16:20:00|30476.2|30473.8|30458.7|30456.3|30476.7|30474.3|30442.2|30439.8|729
1666196700000|2022-10-19 16:25:00|30459.2|30456.8|30427.2|30424.8|30459.2|30456.8|30409.7|30407.3|1129
1666197000000|2022-10-19 16:30:00|30426.2|30423.8|30456.7|30454.3|30464.2|30461.8|30418.7|30416.3|1187
1666197300000|2022-10-19 16:35:00|30455.2|30452.8|30438.7|30436.3|30473.2|30470.8|30432.2|30429.8|1196
1666197600000|2022-10-19 16:40:00|30437.2|30434.8|30379.7|30377.3|30442.2|30439.8|30367.2|30364.8|1728
1666197900000|2022-10-19 16:45:00|30378.7|30376.3|30328.2|30325.8|30382.2|30379.8|30313.2|30310.8|2280
1666198200000|2022-10-19 16:50:00|30327.7|30325.3|30349.2|30346.8|30364.2|30361.8|30324.7|30322.3|1454
1666198500000|2022-10-19 16:55:00|30350.2|30347.8|30341.2|30338.8|30354.7|30352.3|30320.7|30318.3|1036
1666198800000|2022-10-19 17:00:00|30341.7|30339.3|30244.7|30242.3|30358.7|30356.3|30237.7|30235.3|3232
1666199100000|2022-10-19 17:05:00|30245.2|30242.8|30261.2|30258.8|30281.7|30279.3|30224.7|30222.3|2505
1666199400000|2022-10-19 17:10:00|30260.7|30258.3|30261.7|30259.3|30275.7|30273.3|30244.7|30242.3|1390
1666199700000|2022-10-19 17:15:00|30262.2|30259.8|30253.2|30250.8|30278.7|30276.3|30241.2|30238.8|1058
1666200000000|2022-10-19 17:20:00|30253.7|30251.3|30285.7|30283.3|30291.7|30289.3|30253.2|30250.8|1283
1666200300000|2022-10-19 17:25:00|30284.2|30281.8|30283.7|30281.3|30324.2|30321.8|30277.7|30275.3|1657
1666200600000|2022-10-19 17:30:00|30283.2|30280.8|30283.2|30280.8|30305.7|30303.3|30268.7|30266.3|1168
1666200900000|2022-10-19 17:35:00|30282.7|30280.3|30258.2|30255.8|30295.7|30293.3|30252.2|30249.8|1249
1666201200000|2022-10-19 17:40:00|30256.7|30254.3|30285.7|30283.3|30290.7|30288.3|30244.2|30241.8|1053
1666201500000|2022-10-19 17:45:00|30286.2|30283.8|30247.7|30245.3|30295.7|30293.3|30238.2|30235.8|1144
1666201800000|2022-10-19 17:50:00|30247.2|30244.8|30278.2|30275.8|30283.2|30280.8|30229.2|30226.8|1361
1666202100000|2022-10-19 17:55:00|30277.7|30275.3|30296.2|30293.8|30301.7|30299.3|30253.7|30251.3|1024
1666202400000|2022-10-19 18:00:00|30296.7|30294.3|30339.7|30337.3|30352.2|30349.8|30272.2|30269.8|1504
1666202700000|2022-10-19 18:05:00|30339.2|30336.8|30365.2|30362.8|30384.7|30382.3|30326.2|30323.8|1290
1666203000000|2022-10-19 18:10:00|30364.7|30362.3|30377.2|30374.8|30380.2|30377.8|30348.7|30346.3|686
1666203300000|2022-10-19 18:15:00|30377.7|30375.3|30376.7|30374.3|30415.2|30412.8|30369.2|30366.8|1402
1666203600000|2022-10-19 18:20:00|30377.2|30374.8|30366.2|30363.8|30381.7|30379.3|30353.2|30350.8|924
1666203900000|2022-10-19 18:25:00|30366.7|30364.3|30388.2|30385.8|30388.7|30386.3|30355.2|30352.8|841
1666204200000|2022-10-19 18:30:00|30387.7|30385.3|30381.2|30378.8|30396.7|30394.3|30356.7|30354.3|1113
1666204500000|2022-10-19 18:35:00|30380.7|30378.3|30354.7|30352.3|30388.7|30386.3|30352.7|30350.3|593
1666204800000|2022-10-19 18:40:00|30354.2|30351.8|30332.2|30329.8|30373.7|30371.3|30330.2|30327.8|1227
1666205100000|2022-10-19 18:45:00|30331.2|30328.8|30321.2|30318.8|30347.2|30344.8|30314.7|30312.3|1059
1666205400000|2022-10-19 18:50:00|30320.7|30318.3|30315.2|30312.8|30326.2|30323.8|30309.7|30307.3|558
1666205700000|2022-10-19 18:55:00|30315.7|30313.3|30318.7|30316.3|30335.2|30332.8|30307.2|30304.8|658
1666206000000|2022-10-19 19:00:00|30319.2|30316.8|30326.2|30323.8|30364.7|30362.3|30312.2|30309.8|1312
1666206300000|2022-10-19 19:05:00|30326.7|30324.3|30359.7|30357.3|30363.7|30361.3|30307.7|30305.3|1189
1666206600000|2022-10-19 19:10:00|30362.7|30360.3|30364.7|30362.3|30386.7|30384.3|30352.7|30350.3|1523
1666206900000|2022-10-19 19:15:00|30364.2|30361.8|30422.7|30420.3|30435.7|30433.3|30355.7|30353.3|1522
1666207200000|2022-10-19 19:20:00|30422.2|30419.8|30382.2|30379.8|30429.2|30426.8|30380.7|30378.3|859
1666207500000|2022-10-19 19:25:00|30383.2|30380.8|30367.7|30365.3|30399.7|30397.3|30350.2|30347.8|964
1666207800000|2022-10-19 19:30:00|30368.2|30365.8|30389.7|30387.3|30391.2|30388.8|30349.7|30347.3|1053
1666208100000|2022-10-19 19:35:00|30389.2|30386.8|30368.2|30365.8|30405.2|30402.8|30365.2|30362.8|1085
1666208400000|2022-10-19 19:40:00|30369.2|30366.8|30390.7|30388.3|30406.7|30404.3|30366.2|30363.8|887
1666208700000|2022-10-19 19:45:00|30390.2|30387.8|30377.2|30374.8|30404.7|30402.3|30351.7|30349.3|1231
1666209000000|2022-10-19 19:50:00|30378.7|30376.3|30419.2|30416.8|30421.2|30418.8|30361.2|30358.8|1668
1666209300000|2022-10-19 19:55:00|30418.2|30415.8|30431.7|30429.3|30440.2|30437.8|30403.2|30400.8|2864
1666209600000|2022-10-19 20:00:00|30430.7|30428.3|30475.9|30471.1|30493.9|30489.1|30407.9|30403.1|2602
1666209900000|2022-10-19 20:05:00|30478.9|30474.1|30473.4|30468.6|30512.4|30507.6|30421.9|30417.1|2644
1666210200000|2022-10-19 20:10:00|30472.4|30467.6|30492.9|30488.1|30506.4|30501.6|30462.4|30457.6|885
1666210500000|2022-10-19 20:15:00|30492.4|30487.6|30464.9|30460.1|30492.9|30488.1|30444.4|30439.6|438
1666210800000|2022-10-19 20:20:00|30465.4|30460.6|30451.4|30446.6|30469.4|30464.6|30448.9|30444.1|148
1666211100000|2022-10-19 20:25:00|30450.9|30446.1|30473.4|30468.6|30474.4|30469.6|30445.9|30441.1|218
1666211400000|2022-10-19 20:30:00|30473.9|30469.1|30511.9|30507.1|30522.4|30517.6|30470.9|30466.1|314
1666211700000|2022-10-19 20:35:00|30511.4|30506.6|30504.9|30500.1|30518.9|30514.1|30501.9|30497.1|219
1666212000000|2022-10-19 20:40:00|30505.4|30500.6|30489.4|30484.6|30506.4|30501.6|30484.4|30479.6|161
1666212300000|2022-10-19 20:45:00|30488.9|30484.1|30512.4|30507.6|30515.9|30511.1|30488.4|30483.6|225
1666212600000|2022-10-19 20:50:00|30512.9|30508.1|30501.9|30497.1|30517.9|30513.1|30493.9|30489.1|175
1666212900000|2022-10-19 20:55:00|30501.4|30496.6|30507.7|30497.9|30514.9|30510.1|30500.9|30496.1|172
1666213200000|2022-10-19 21:00:00|30509.9|30500.1|30501.5|30491.7|30509.9|30500.1|30501.5|30491.7|0
1666213500000|2022-10-19 21:05:00|30500.6|30490.8|30501.2|30491.4|30504.6|30494.8|30498|30488.2|0
1666213800000|2022-10-19 21:10:00|30501.1|30491.3|30496.6|30486.8|30501.1|30491.3|30494.8|30485|0
1666214100000|2022-10-19 21:15:00|30497.5|30487.7|30489.3|30479.5|30497.7|30487.9|30484.9|30475.1|0
1666214400000|2022-10-19 21:20:00|30489.4|30479.6|30485.6|30475.8|30489.4|30479.6|30483.9|30474.1|0
1666214700000|2022-10-19 21:25:00|30484.6|30474.8|30483.1|30473.3|30484.6|30474.8|30478.9|30469.1|0
1666215000000|2022-10-19 21:30:00|30482.9|30473.1|30492.6|30482.8|30494.1|30484.3|30478.6|30468.8|0
1666215300000|2022-10-19 21:35:00|30498.3|30488.5|30491.5|30481.7|30498.3|30488.5|30486.6|30476.8|0
1666215600000|2022-10-19 21:40:00|30491.2|30481.4|30495.8|30486|30500.6|30490.8|30491.2|30481.4|0
1666215900000|2022-10-19 21:45:00|30495.6|30485.8|30491.9|30482.1|30500.6|30490.8|30491.9|30482.1|0
1666216200000|2022-10-19 21:50:00|30491.8|30482|30483.6|30473.8|30491.9|30482.1|30482.8|30473|0
1666216500000|2022-10-19 21:55:00|30483.5|30473.7|30483.8|30474|30486.3|30476.5|30481.6|30471.8|0
1666216800000|2022-10-19 22:00:00|30482.9|30478.1|30467.4|30462.6|30488.9|30484.1|30449.4|30444.6|314
1666217100000|2022-10-19 22:05:00|30467.9|30463.1|30461.9|30457.1|30475.4|30470.6|30449.4|30444.6|229
1666217400000|2022-10-19 22:10:00|30462.4|30457.6|30481.9|30477.1|30483.9|30479.1|30462.4|30457.6|84
1666217700000|2022-10-19 22:15:00|30482.4|30477.6|30494.4|30489.6|30498.9|30494.1|30481.4|30476.6|148
1666218000000|2022-10-19 22:20:00|30494.9|30490.1|30493.9|30489.1|30496.9|30492.1|30479.9|30475.1|101
1666218300000|2022-10-19 22:25:00|30496.4|30491.6|30491.4|30486.6|30497.9|30493.1|30477.4|30472.6|128
1666218600000|2022-10-19 22:30:00|30490.9|30486.1|30487.4|30482.6|30498.9|30494.1|30486.4|30481.6|112
1666218900000|2022-10-19 22:35:00|30486.9|30482.1|30469.9|30465.1|30492.4|30487.6|30469.4|30464.6|52
1666219200000|2022-10-19 22:40:00|30470.4|30465.6|30457.9|30453.1|30471.9|30467.1|30454.4|30449.6|113
1666219500000|2022-10-19 22:45:00|30458.4|30453.6|30437.9|30433.1|30458.4|30453.6|30436.9|30432.1|177
1666219800000|2022-10-19 22:50:00|30437.4|30432.6|30420.9|30416.1|30441.9|30437.1|30417.4|30412.6|250
1666220100000|2022-10-19 22:55:00|30420.4|30415.6|30419.9|30415.1|30420.4|30415.6|30406.4|30401.6|201
1666220400000|2022-10-19 23:00:00|30415.9|30411.1|30401.9|30397.1|30426.9|30422.1|30400.9|30396.1|132
1666220700000|2022-10-19 23:05:00|30401.4|30396.6|30416.4|30411.6|30418.9|30414.1|30398.9|30394.1|95
1666221000000|2022-10-19 23:10:00|30415.9|30411.1|30411.9|30407.1|30422.4|30417.6|30409.4|30404.6|38
1666221300000|2022-10-19 23:15:00|30412.4|30407.6|30393.9|30389.1|30412.9|30408.1|30384.9|30380.1|148
1666221600000|2022-10-19 23:20:00|30394.4|30389.6|30406.9|30402.1|30407.4|30402.6|30388.9|30384.1|86
1666221900000|2022-10-19 23:25:00|30407.4|30402.6|30390.9|30386.1|30408.9|30404.1|30387.9|30383.1|205
1666222200000|2022-10-19 23:30:00|30390.4|30385.6|30390.9|30386.1|30394.9|30390.1|30382.4|30377.6|101
1666222500000|2022-10-19 23:35:00|30390.4|30385.6|30394.9|30390.1|30397.9|30393.1|30385.9|30381.1|68
1666222800000|2022-10-19 23:40:00|30393.9|30389.1|30397.9|30393.1|30401.4|30396.6|30392.4|30387.6|87
1666223100000|2022-10-19 23:45:00|30397.4|30392.6|30390.9|30386.1|30400.9|30396.1|30388.4|30383.6|143
1666223400000|2022-10-19 23:50:00|30390.4|30385.6|30406.9|30402.1|30410.9|30406.1|30389.4|30384.6|175
1666223700000|2022-10-19 23:55:00|30407.4|30402.6|30414.4|30409.6|30417.9|30413.1|30405.9|30401.1|125
1666224000000|2022-10-20 00:00:00|30412.9|30408.1|30399.9|30395.1|30431.9|30427.1|30399.9|30395.1|369
1666224300000|2022-10-20 00:05:00|30400.4|30395.6|30416.9|30412.1|30421.9|30417.1|30388.9|30384.1|189
1666224600000|2022-10-20 00:10:00|30417.4|30412.6|30454.9|30450.1|30462.4|30457.6|30409.9|30405.1|333
1666224900000|2022-10-20 00:15:00|30453.4|30448.6|30443.4|30438.6|30458.4|30453.6|30437.9|30433.1|175
1666225200000|2022-10-20 00:20:00|30443.9|30439.1|30436.4|30431.6|30449.9|30445.1|30431.4|30426.6|168
1666225500000|2022-10-20 00:25:00|30435.9|30431.1|30431.9|30427.1|30439.4|30434.6|30424.9|30420.1|61
1666225800000|2022-10-20 00:30:00|30431.4|30426.6|30414.4|30409.6|30464.9|30460.1|30410.4|30405.6|245
1666226100000|2022-10-20 00:35:00|30414.9|30410.1|30412.4|30407.6|30421.4|30416.6|30411.4|30406.6|75
1666226400000|2022-10-20 00:40:00|30412.9|30408.1|30362.9|30358.1|30418.4|30413.6|30341.9|30337.1|778
1666226700000|2022-10-20 00:45:00|30363.4|30358.6|30366.4|30361.6|30375.9|30371.1|30353.9|30349.1|263
1666227000000|2022-10-20 00:50:00|30365.9|30361.1|30381.4|30376.6|30392.9|30388.1|30364.9|30360.1|215
1666227300000|2022-10-20 00:55:00|30382.4|30377.6|30379.9|30375.1|30385.9|30381.1|30360.4|30355.6|159
1666227600000|2022-10-20 01:00:00|30379.4|30374.6|30376.9|30372.1|30379.9|30375.1|30355.9|30351.1|186
1666227900000|2022-10-20 01:05:00|30376.4|30371.6|30367.9|30363.1|30380.9|30376.1|30356.9|30352.1|191
1666228200000|2022-10-20 01:10:00|30367.4|30362.6|30340.4|30335.6|30369.9|30365.1|30320.9|30316.1|455
1666228500000|2022-10-20 01:15:00|30339.9|30335.1|30356.4|30351.6|30362.9|30358.1|30320.9|30316.1|251
1666228800000|2022-10-20 01:20:00|30356.9|30352.1|30340.9|30336.1|30357.9|30353.1|30329.4|30324.6|182
1666229100000|2022-10-20 01:25:00|30340.4|30335.6|30345.9|30341.1|30351.9|30347.1|30321.9|30317.1|319
1666229400000|2022-10-20 01:30:00|30345.4|30340.6|30319.9|30315.1|30346.4|30341.6|30294.4|30289.6|355
1666229700000|2022-10-20 01:35:00|30320.4|30315.6|30333.9|30329.1|30344.9|30340.1|30315.4|30310.6|278
1666230000000|2022-10-20 01:40:00|30333.4|30328.6|30349.4|30344.6|30356.9|30352.1|30329.4|30324.6|154
1666230300000|2022-10-20 01:45:00|30349.9|30345.1|30357.9|30353.1|30360.9|30356.1|30343.9|30339.1|161
1666230600000|2022-10-20 01:50:00|30358.4|30353.6|30352.9|30348.1|30367.9|30363.1|30343.9|30339.1|112
1666230900000|2022-10-20 01:55:00|30353.4|30348.6|30339.9|30335.1|30360.4|30355.6|30335.4|30330.6|133
1666231200000|2022-10-20 02:00:00|30340.4|30335.6|30334.9|30330.1|30352.4|30347.6|30323.9|30319.1|177
1666231500000|2022-10-20 02:05:00|30335.9|30331.1|30350.9|30346.1|30351.9|30347.1|30331.9|30327.1|100
1666231800000|2022-10-20 02:10:00|30350.4|30345.6|30338.9|30334.1|30356.4|30351.6|30335.4|30330.6|86
1666232100000|2022-10-20 02:15:00|30339.4|30334.6|30361.9|30357.1|30363.4|30358.6|30333.9|30329.1|140
1666232400000|2022-10-20 02:20:00|30362.4|30357.6|30355.9|30351.1|30365.4|30360.6|30348.9|30344.1|117
1666232700000|2022-10-20 02:25:00|30355.4|30350.6|30365.4|30360.6|30370.9|30366.1|30349.9|30345.1|106
1666233000000|2022-10-20 02:30:00|30365.9|30361.1|30379.4|30374.6|30383.9|30379.1|30357.9|30353.1|162
1666233300000|2022-10-20 02:35:00|30379.9|30375.1|30365.9|30361.1|30384.9|30380.1|30363.9|30359.1|121
1666233600000|2022-10-20 02:40:00|30365.4|30360.6|30378.4|30373.6|30397.9|30393.1|30361.9|30357.1|226
1666233900000|2022-10-20 02:45:00|30377.9|30373.1|30376.9|30372.1|30386.9|30382.1|30363.9|30359.1|133
1666234200000|2022-10-20 02:50:00|30376.4|30371.6|30377.4|30372.6|30390.9|30386.1|30372.4|30367.6|112
1666234500000|2022-10-20 02:55:00|30377.9|30373.1|30385.4|30380.6|30393.4|30388.6|30375.4|30370.6|81
1666234800000|2022-10-20 03:00:00|30386.9|30382.1|30365.9|30361.1|30397.4|30392.6|30365.9|30361.1|140
1666235100000|2022-10-20 03:05:00|30366.4|30361.6|30351.4|30346.6|30373.4|30368.6|30349.9|30345.1|100
1666235400000|2022-10-20 03:10:00|30352.4|30347.6|30350.9|30346.1|30359.9|30355.1|30346.9|30342.1|117
1666235700000|2022-10-20 03:15:00|30351.4|30346.6|30353.4|30348.6|30363.4|30358.6|30350.4|30345.6|68
1666236000000|2022-10-20 03:20:00|30353.9|30349.1|30361.9|30357.1|30363.4|30358.6|30351.9|30347.1|61
1666236300000|2022-10-20 03:25:00|30361.4|30356.6|30349.4|30344.6|30361.4|30356.6|30343.4|30338.6|86
1666236600000|2022-10-20 03:30:00|30349.9|30345.1|30330.9|30326.1|30349.9|30345.1|30328.9|30324.1|177
1666236900000|2022-10-20 03:35:00|30330.4|30325.6|30311.4|30306.6|30332.9|30328.1|30309.9|30305.1|187
1666237200000|2022-10-20 03:40:00|30311.9|30307.1|30325.9|30321.1|30327.9|30323.1|30310.9|30306.1|90
1666237500000|2022-10-20 03:45:00|30326.4|30321.6|30331.9|30327.1|30332.9|30328.1|30317.9|30313.1|104
1666237800000|2022-10-20 03:50:00|30331.4|30326.6|30338.9|30334.1|30341.4|30336.6|30330.9|30326.1|67
1666238100000|2022-10-20 03:55:00|30339.9|30335.1|30339.9|30335.1|30349.4|30344.6|30336.9|30332.1|55
1666238400000|2022-10-20 04:00:00|30338.9|30334.1|30329.9|30325.1|30343.9|30339.1|30327.4|30322.6|79
1666238700000|2022-10-20 04:05:00|30329.4|30324.6|30334.4|30329.6|30337.4|30332.6|30325.9|30321.1|42
1666239000000|2022-10-20 04:10:00|30334.9|30330.1|30335.9|30331.1|30336.9|30332.1|30319.4|30314.6|45
1666239300000|2022-10-20 04:15:00|30335.4|30330.6|30470.4|30465.6|30502.4|30497.6|30333.4|30328.6|1059
1666239600000|2022-10-20 04:20:00|30469.9|30465.1|30476.4|30471.6|30477.4|30472.6|30416.4|30411.6|803
1666239900000|2022-10-20 04:25:00|30475.9|30471.1|30428.9|30424.1|30478.4|30473.6|30425.4|30420.6|419
1666240200000|2022-10-20 04:30:00|30429.4|30424.6|30408.9|30404.1|30431.4|30426.6|30400.9|30396.1|233
1666240500000|2022-10-20 04:35:00|30408.4|30403.6|30401.9|30397.1|30417.9|30413.1|30401.9|30397.1|182
1666240800000|2022-10-20 04:40:00|30401.4|30396.6|30401.4|30396.6|30405.9|30401.1|30389.9|30385.1|220
1666241100000|2022-10-20 04:45:00|30400.9|30396.1|30434.9|30430.1|30434.9|30430.1|30399.9|30395.1|194
1666241400000|2022-10-20 04:50:00|30435.4|30430.6|30452.4|30447.6|30459.4|30454.6|30423.9|30419.1|205
1666241700000|2022-10-20 04:55:00|30451.9|30447.1|30455.4|30450.6|30461.9|30457.1|30438.9|30434.1|112
1666242000000|2022-10-20 05:00:00|30454.9|30450.1|30415.9|30411.1|30466.4|30461.6|30411.9|30407.1|229
1666242300000|2022-10-20 05:05:00|30416.9|30412.1|30471.4|30466.6|30471.9|30467.1|30411.4|30406.6|236
1666242600000|2022-10-20 05:10:00|30471.9|30467.1|30569.4|30564.6|30590.4|30585.6|30463.9|30459.1|1205
1666242900000|2022-10-20 05:15:00|30569.9|30565.1|30538.4|30533.6|30570.4|30565.6|30537.9|30533.1|396
1666243200000|2022-10-20 05:20:00|30538.9|30534.1|30523.4|30518.6|30570.9|30566.1|30514.9|30510.1|339
1666243500000|2022-10-20 05:25:00|30523.9|30519.1|30519.9|30515.1|30527.9|30523.1|30506.4|30501.6|292
1666243800000|2022-10-20 05:30:00|30520.4|30515.6|30506.4|30501.6|30529.9|30525.1|30496.4|30491.6|290
1666244100000|2022-10-20 05:35:00|30506.9|30502.1|30490.9|30486.1|30515.4|30510.6|30488.4|30483.6|227
1666244400000|2022-10-20 05:40:00|30490.4|30485.6|30505.4|30500.6|30509.4|30504.6|30489.9|30485.1|146
1666244700000|2022-10-20 05:45:00|30504.9|30500.1|30479.4|30474.6|30504.9|30500.1|30473.9|30469.1|174
1666245000000|2022-10-20 05:50:00|30478.9|30474.1|30480.4|30475.6|30482.9|30478.1|30463.9|30459.1|99
1666245300000|2022-10-20 05:55:00|30480.9|30476.1|30479.9|30475.1|30492.4|30487.6|30466.4|30461.6|119
1666245600000|2022-10-20 06:00:00|30479.3|30475.7|30473.3|30469.7|30488.3|30484.7|30456.3|30452.7|274
1666245900000|2022-10-20 06:05:00|30472.8|30469.2|30499.3|30495.7|30504.8|30501.2|30470.3|30466.7|209
1666246200000|2022-10-20 06:10:00|30498.8|30495.2|30489.3|30485.7|30501.8|30498.2|30466.3|30462.7|135
1666246500000|2022-10-20 06:15:00|30489.8|30486.2|30465.8|30462.2|30490.3|30486.7|30453.3|30449.7|212
1666246800000|2022-10-20 06:20:00|30465.3|30461.7|30436.8|30433.2|30474.8|30471.2|30427.3|30423.7|199
1666247100000|2022-10-20 06:25:00|30437.3|30433.7|30443.3|30439.7|30458.8|30455.2|30434.3|30430.7|204
1666247400000|2022-10-20 06:30:00|30441.8|30438.2|30401.3|30397.7|30442.3|30438.7|30397.8|30394.2|425
1666247700000|2022-10-20 06:35:00|30401.8|30398.2|30402.8|30399.2|30409.8|30406.2|30390.3|30386.7|274
1666248000000|2022-10-20 06:40:00|30402.3|30398.7|30428.3|30424.7|30435.3|30431.7|30401.3|30397.7|190
1666248300000|2022-10-20 06:45:00|30427.8|30424.2|30437.8|30434.2|30439.3|30435.7|30415.3|30411.7|95
1666248600000|2022-10-20 06:50:00|30438.3|30434.7|30455.8|30452.2|30462.8|30459.2|30433.3|30429.7|198
1666248900000|2022-10-20 06:55:00|30454.8|30451.2|30460.3|30456.7|30469.8|30466.2|30454.8|30451.2|162
1666249200000|2022-10-20 07:00:00|30460.8|30457.2|30414.3|30410.7|30486.3|30482.7|30410.8|30407.2|668
1666249500000|2022-10-20 07:05:00|30413.8|30410.2|30374.3|30370.7|30426.3|30422.7|30364.3|30360.7|729
1666249800000|2022-10-20 07:10:00|30373.8|30370.2|30367.8|30364.2|30391.8|30388.2|30353.3|30349.7|420
1666250100000|2022-10-20 07:15:00|30367.3|30363.7|30390.3|30386.7|30414.8|30411.2|30362.8|30359.2|427
1666250400000|2022-10-20 07:20:00|30390.8|30387.2|30428.8|30425.2|30433.8|30430.2|30390.8|30387.2|353
1666250700000|2022-10-20 07:25:00|30428.3|30424.7|30387.8|30384.2|30443.8|30440.2|30380.3|30376.7|468
1666251000000|2022-10-20 07:30:00|30389.3|30385.7|30402.3|30398.7|30410.8|30407.2|30367.3|30363.7|408
1666251300000|2022-10-20 07:35:00|30404.8|30401.2|30337.3|30333.7|30409.3|30405.7|30335.3|30331.7|645
1666251600000|2022-10-20 07:40:00|30337.8|30334.2|30375.8|30372.2|30376.3|30372.7|30324.8|30321.2|565
1666251900000|2022-10-20 07:45:00|30374.8|30371.2|30344.3|30340.7|30382.8|30379.2|30343.3|30339.7|205
1666252200000|2022-10-20 07:50:00|30343.8|30340.2|30374.3|30370.7|30389.8|30386.2|30341.8|30338.2|285
1666252500000|2022-10-20 07:55:00|30373.8|30370.2|30357.8|30354.2|30380.8|30377.2|30345.3|30341.7|206
1666252800000|2022-10-20 08:00:00|30360.3|30356.7|30377.8|30374.2|30379.3|30375.7|30338.8|30335.2|279
1666253100000|2022-10-20 08:05:00|30377.3|30373.7|30373.8|30370.2|30404.3|30400.7|30371.8|30368.2|459
1666253400000|2022-10-20 08:10:00|30373.3|30369.7|30341.8|30338.2|30375.8|30372.2|30336.3|30332.7|328
1666253700000|2022-10-20 08:15:00|30341.3|30337.7|30373.8|30370.2|30379.3|30375.7|30341.3|30337.7|239
1666254000000|2022-10-20 08:20:00|30373.3|30369.7|30368.8|30365.2|30380.8|30377.2|30361.3|30357.7|261
1666254300000|2022-10-20 08:25:00|30369.3|30365.7|30352.3|30348.7|30373.3|30369.7|30343.8|30340.2|211
1666254600000|2022-10-20 08:30:00|30352.8|30349.2|30374.3|30370.7|30381.3|30377.7|30340.3|30336.7|211
1666254900000|2022-10-20 08:35:00|30373.8|30370.2|30386.8|30383.2|30402.3|30398.7|30372.8|30369.2|134
1666255200000|2022-10-20 08:40:00|30387.3|30383.7|30399.8|30396.2|30401.8|30398.2|30380.8|30377.2|119
1666255500000|2022-10-20 08:45:00|30399.3|30395.7|30402.8|30399.2|30407.3|30403.7|30392.3|30388.7|210
1666255800000|2022-10-20 08:50:00|30403.3|30399.7|30391.8|30388.2|30408.3|30404.7|30386.3|30382.7|179
1666256100000|2022-10-20 08:55:00|30391.3|30387.7|30369.8|30366.2|30391.3|30387.7|30361.3|30357.7|260
1666256400000|2022-10-20 09:00:00|30370.3|30366.7|30383.3|30379.7|30395.3|30391.7|30368.3|30364.7|191
1666256700000|2022-10-20 09:05:00|30382.3|30378.7|30414.8|30411.2|30418.3|30414.7|30378.3|30374.7|186
1666257000000|2022-10-20 09:10:00|30415.3|30411.7|30403.8|30400.2|30421.8|30418.2|30395.3|30391.7|204
1666257300000|2022-10-20 09:15:00|30404.3|30400.7|30411.8|30408.2|30427.3|30423.7|30400.3|30396.7|333
1666257600000|2022-10-20 09:20:00|30412.3|30408.7|30398.3|30394.7|30420.8|30417.2|30395.8|30392.2|122
1666257900000|2022-10-20 09:25:00|30398.8|30395.2|30403.3|30399.7|30408.8|30405.2|30388.3|30384.7|75
1666258200000|2022-10-20 09:30:00|30404.3|30400.7|30434.3|30430.7|30440.3|30436.7|30401.8|30398.2|347
1666258500000|2022-10-20 09:35:00|30433.8|30430.2|30435.3|30431.7|30451.3|30447.7|30429.8|30426.2|227
1666258800000|2022-10-20 09:40:00|30434.8|30431.2|30424.3|30420.7|30441.3|30437.7|30422.8|30419.2|170
1666259100000|2022-10-20 09:45:00|30424.8|30421.2|30458.3|30454.7|30460.3|30456.7|30424.8|30421.2|310
1666259400000|2022-10-20 09:50:00|30457.8|30454.2|30450.3|30446.7|30457.8|30454.2|30435.3|30431.7|163
1666259700000|2022-10-20 09:55:00|30450.8|30447.2|30428.8|30425.2|30453.3|30449.7|30423.8|30420.2|192
1666260000000|2022-10-20 10:00:00|30428.3|30424.7|30411.3|30407.7|30437.3|30433.7|30407.3|30403.7|196
1666260300000|2022-10-20 10:05:00|30411.8|30408.2|30414.3|30410.7|30436.8|30433.2|30411.3|30407.7|130
1666260600000|2022-10-20 10:10:00|30415.3|30411.7|30418.3|30414.7|30421.8|30418.2|30406.8|30403.2|93
1666260900000|2022-10-20 10:15:00|30417.8|30414.2|30422.3|30418.7|30428.3|30424.7|30412.8|30409.2|94
1666261200000|2022-10-20 10:20:00|30421.8|30418.2|30433.3|30429.7|30435.8|30432.2|30412.3|30408.7|105
1666261500000|2022-10-20 10:25:00|30432.8|30429.2|30433.3|30429.7|30448.8|30445.2|30430.8|30427.2|256
1666261800000|2022-10-20 10:30:00|30433.8|30430.2|30442.8|30439.2|30454.8|30451.2|30433.3|30429.7|127
1666262100000|2022-10-20 10:35:00|30443.3|30439.7|30467.8|30464.2|30473.3|30469.7|30443.3|30439.7|483
1666262400000|2022-10-20 10:40:00|30468.3|30464.7|30514.3|30510.7|30526.3|30522.7|30468.3|30464.7|763
1666262700000|2022-10-20 10:45:00|30514.8|30511.2|30492.8|30489.2|30518.8|30515.2|30473.3|30469.7|340
1666263000000|2022-10-20 10:50:00|30494.8|30491.2|30575.8|30572.2|30580.8|30577.2|30494.3|30490.7|1145
1666263300000|2022-10-20 10:55:00|30572.3|30568.7|30552.3|30548.7|30588.8|30585.2|30524.3|30520.7|551
1666263600000|2022-10-20 11:00:00|30551.8|30548.2|30593.3|30589.7|30594.3|30590.7|30536.3|30532.7|625
1666263900000|2022-10-20 11:05:00|30593.8|30590.2|30584.3|30580.7|30595.8|30592.2|30564.3|30560.7|370
1666264200000|2022-10-20 11:10:00|30584.8|30581.2|30584.3|30580.7|30621.3|30617.7|30574.8|30571.2|866
1666264500000|2022-10-20 11:15:00|30585.3|30581.7|30600.8|30597.2|30611.3|30607.7|30578.8|30575.2|373
1666264800000|2022-10-20 11:20:00|30601.3|30597.7|30573.8|30570.2|30609.3|30605.7|30569.3|30565.7|427
1666265100000|2022-10-20 11:25:00|30573.3|30569.7|30565.8|30562.2|30578.3|30574.7|30559.8|30556.2|315
1666265400000|2022-10-20 11:30:00|30565.3|30561.7|30557.8|30554.2|30582.3|30578.7|30548.8|30545.2|348
1666265700000|2022-10-20 11:35:00|30559.3|30555.7|30542.8|30539.2|30561.3|30557.7|30534.3|30530.7|291
1666266000000|2022-10-20 11:40:00|30543.3|30539.7|30507.3|30503.7|30544.8|30541.2|30506.3|30502.7|375
1666266300000|2022-10-20 11:45:00|30506.3|30502.7|30538.8|30535.2|30550.8|30547.2|30505.8|30502.2|356
1666266600000|2022-10-20 11:50:00|30539.3|30535.7|30537.3|30533.7|30539.8|30536.2|30513.3|30509.7|243
1666266900000|2022-10-20 11:55:00|30537.8|30534.2|30554.3|30550.7|30564.3|30560.7|30535.8|30532.2|450
1666267200000|2022-10-20 12:00:00|30553.3|30549.7|30580.3|30576.7|30581.8|30578.2|30542.3|30538.7|510
1666267500000|2022-10-20 12:05:00|30580.8|30577.2|30544.3|30540.7|30581.8|30578.2|30528.3|30524.7|545
1666267800000|2022-10-20 12:10:00|30543.8|30540.2|30536.8|30533.2|30551.3|30547.7|30524.3|30520.7|271
1666268100000|2022-10-20 12:15:00|30537.3|30533.7|30562.8|30559.2|30570.3|30566.7|30536.3|30532.7|422
1666268400000|2022-10-20 12:20:00|30564.3|30560.7|30631.3|30627.7|30648.3|30644.7|30562.3|30558.7|1101
1666268700000|2022-10-20 12:25:00|30630.8|30627.2|30602.8|30599.2|30640.3|30636.7|30598.3|30594.7|588
1666269000000|2022-10-20 12:30:00|30603.3|30599.7|30559.3|30555.7|30642.3|30638.7|30547.8|30544.2|2084
1666269300000|2022-10-20 12:35:00|30559.8|30556.2|30515.8|30512.2|30566.8|30563.2|30466.8|30463.2|1765
1666269600000|2022-10-20 12:40:00|30515.3|30511.7|30441.3|30437.7|30525.8|30522.2|30430.8|30427.2|1147
1666269900000|2022-10-20 12:45:00|30441.8|30438.2|30461.3|30457.7|30470.8|30467.2|30420.3|30416.7|1217
1666270200000|2022-10-20 12:50:00|30461.8|30458.2|30480.8|30477.2|30507.8|30504.2|30456.8|30453.2|1059
1666270500000|2022-10-20 12:55:00|30480.3|30476.7|30407.8|30404.2|30485.3|30481.7|30407.8|30404.2|868
1666270800000|2022-10-20 13:00:00|30406.3|30402.7|30428.8|30425.2|30448.8|30445.2|30403.3|30399.7|865
1666271100000|2022-10-20 13:05:00|30429.3|30425.7|30473.3|30469.7|30475.3|30471.7|30424.8|30421.2|673
1666271400000|2022-10-20 13:10:00|30474.8|30471.2|30470.3|30466.7|30478.3|30474.7|30450.3|30446.7|481
1666271700000|2022-10-20 13:15:00|30469.8|30466.2|30490.3|30486.7|30499.8|30496.2|30465.3|30461.7|827
1666272000000|2022-10-20 13:20:00|30490.8|30487.2|30498.3|30494.7|30508.3|30504.7|30487.3|30483.7|405
1666272300000|2022-10-20 13:25:00|30497.8|30494.2|30465.3|30461.7|30499.3|30495.7|30459.8|30456.2|879
1666272600000|2022-10-20 13:30:00|30464.7|30462.3|30497.7|30495.3|30525.2|30522.8|30431.7|30429.3|6915
1666272900000|2022-10-20 13:35:00|30496.7|30494.3|30446.7|30444.3|30496.7|30494.3|30410.7|30408.3|4764
1666273200000|2022-10-20 13:40:00|30445.7|30443.3|30511.7|30509.3|30519.7|30517.3|30424.2|30421.8|3976
1666273500000|2022-10-20 13:45:00|30513.7|30511.3|30565.2|30562.8|30581.7|30579.3|30505.7|30503.3|3962
1666273800000|2022-10-20 13:50:00|30569.2|30566.8|30578.7|30576.3|30601.7|30599.3|30545.7|30543.3|2820
1666274100000|2022-10-20 13:55:00|30578.2|30575.8|30565.2|30562.8|30617.2|30614.8|30563.7|30561.3|1745
1666274400000|2022-10-20 14:00:00|30564.7|30562.3|30657.7|30655.3|30664.2|30661.8|30558.2|30555.8|3147
1666274700000|2022-10-20 14:05:00|30658.7|30656.3|30738.2|30735.8|30746.2|30743.8|30652.2|30649.8|3841
1666275000000|2022-10-20 14:10:00|30738.7|30736.3|30733.2|30730.8|30768.2|30765.8|30722.7|30720.3|3006
1666275300000|2022-10-20 14:15:00|30733.7|30731.3|30803.7|30801.3|30812.2|30809.8|30719.2|30716.8|3223
1666275600000|2022-10-20 14:20:00|30802.7|30800.3|30806.7|30804.3|30830.2|30827.8|30786.7|30784.3|2350
1666275900000|2022-10-20 14:25:00|30807.7|30805.3|30793.7|30791.3|30811.2|30808.8|30760.2|30757.8|2639
1666276200000|2022-10-20 14:30:00|30795.7|30793.3|30737.2|30734.8|30814.7|30812.3|30717.7|30715.3|3139
1666276500000|2022-10-20 14:35:00|30736.2|30733.8|30734.2|30731.8|30744.7|30742.3|30720.2|30717.8|1913
1666276800000|2022-10-20 14:40:00|30735.2|30732.8|30708.2|30705.8|30736.7|30734.3|30684.7|30682.3|1727
1666277100000|2022-10-20 14:45:00|30707.7|30705.3|30716.7|30714.3|30733.7|30731.3|30701.7|30699.3|1455
1666277400000|2022-10-20 14:50:00|30714.7|30712.3|30695.2|30692.8|30736.2|30733.8|30694.7|30692.3|1465
1666277700000|2022-10-20 14:55:00|30694.2|30691.8|30765.7|30763.3|30767.7|30765.3|30693.7|30691.3|1990
1666278000000|2022-10-20 15:00:00|30767.2|30764.8|30723.2|30720.8|30774.7|30772.3|30713.7|30711.3|1964
1666278300000|2022-10-20 15:05:00|30723.7|30721.3|30756.7|30754.3|30757.2|30754.8|30719.2|30716.8|1521
1666278600000|2022-10-20 15:10:00|30757.2|30754.8|30737.2|30734.8|30759.7|30757.3|30730.2|30727.8|1039
1666278900000|2022-10-20 15:15:00|30736.7|30734.3|30693.2|30690.8|30741.7|30739.3|30687.7|30685.3|1294
1666279200000|2022-10-20 15:20:00|30695.2|30692.8|30693.7|30691.3|30709.7|30707.3|30681.2|30678.8|1184
1666279500000|2022-10-20 15:25:00|30694.2|30691.8|30645.7|30643.3|30700.7|30698.3|30619.2|30616.8|2219
1666279800000|2022-10-20 15:30:00|30646.2|30643.8|30681.2|30678.8|30700.7|30698.3|30641.2|30638.8|1511
1666280100000|2022-10-20 15:35:00|30680.7|30678.3|30718.2|30715.8|30730.2|30727.8|30670.2|30667.8|1217
1666280400000|2022-10-20 15:40:00|30718.7|30716.3|30713.7|30711.3|30732.7|30730.3|30704.2|30701.8|1213
1666280700000|2022-10-20 15:45:00|30714.2|30711.8|30708.2|30705.8|30720.2|30717.8|30689.7|30687.3|855
1666281000000|2022-10-20 15:50:00|30708.7|30706.3|30692.2|30689.8|30720.2|30717.8|30690.7|30688.3|799
1666281300000|2022-10-20 15:55:00|30691.7|30689.3|30647.2|30644.8|30698.2|30695.8|30646.7|30644.3|1390
1666281600000|2022-10-20 16:00:00|30647.7|30645.3|30603.7|30601.3|30661.7|30659.3|30590.7|30588.3|2233
1666281900000|2022-10-20 16:05:00|30604.2|30601.8|30544.7|30542.3|30615.2|30612.8|30540.2|30537.8|2297
1666282200000|2022-10-20 16:10:00|30543.7|30541.3|30537.7|30535.3|30557.2|30554.8|30522.2|30519.8|1624
1666282500000|2022-10-20 16:15:00|30537.2|30534.8|30564.2|30561.8|30575.2|30572.8|30530.7|30528.3|1251
1666282800000|2022-10-20 16:20:00|30563.7|30561.3|30531.7|30529.3|30564.2|30561.8|30509.2|30506.8|1742
1666283100000|2022-10-20 16:25:00|30532.2|30529.8|30500.2|30497.8|30532.2|30529.8|30477.7|30475.3|1299
1666283400000|2022-10-20 16:30:00|30500.7|30498.3|30499.2|30496.8|30530.2|30527.8|30483.2|30480.8|1091
1666283700000|2022-10-20 16:35:00|30498.2|30495.8|30481.2|30478.8|30512.7|30510.3|30471.7|30469.3|875
1666284000000|2022-10-20 16:40:00|30480.7|30478.3|30482.2|30479.8|30505.2|30502.8|30473.7|30471.3|807
1666284300000|2022-10-20 16:45:00|30482.7|30480.3|30474.2|30471.8|30482.7|30480.3|30436.2|30433.8|1529
1666284600000|2022-10-20 16:50:00|30474.7|30472.3|30452.7|30450.3|30480.7|30478.3|30439.7|30437.3|1020
1666284900000|2022-10-20 16:55:00|30450.7|30448.3|30487.2|30484.8|30488.7|30486.3|30443.2|30440.8|928
1666285200000|2022-10-20 17:00:00|30486.7|30484.3|30478.7|30476.3|30488.2|30485.8|30456.7|30454.3|1307
1666285500000|2022-10-20 17:05:00|30479.2|30476.8|30383.7|30381.3|30482.7|30480.3|30361.7|30359.3|3240
1666285800000|2022-10-20 17:10:00|30383.2|30380.8|30418.7|30416.3|30443.7|30441.3|30372.7|30370.3|1822
1666286100000|2022-10-20 17:15:00|30419.2|30416.8|30393.2|30390.8|30424.2|30421.8|30386.2|30383.8|1125
1666286400000|2022-10-20 17:20:00|30392.7|30390.3|30404.2|30401.8|30444.2|30441.8|30384.7|30382.3|2036
1666286700000|2022-10-20 17:25:00|30407.7|30405.3|30419.7|30417.3|30432.2|30429.8|30406.2|30403.8|987
1666287000000|2022-10-20 17:30:00|30420.2|30417.8|30405.2|30402.8|30426.2|30423.8|30384.7|30382.3|940
1666287300000|2022-10-20 17:35:00|30404.7|30402.3|30421.2|30418.8|30434.7|30432.3|30400.2|30397.8|827
1666287600000|2022-10-20 17:40:00|30420.7|30418.3|30404.2|30401.8|30428.2|30425.8|30377.2|30374.8|1025
1666287900000|2022-10-20 17:45:00|30403.7|30401.3|30346.2|30343.8|30413.7|30411.3|30336.2|30333.8|2118
1666288200000|2022-10-20 17:50:00|30345.2|30342.8|30347.2|30344.8|30355.7|30353.3|30315.7|30313.3|1905
1666288500000|2022-10-20 17:55:00|30345.2|30342.8|30370.7|30368.3|30375.2|30372.8|30320.7|30318.3|1167
1666288800000|2022-10-20 18:00:00|30371.2|30368.8|30350.7|30348.3|30378.2|30375.8|30339.2|30336.8|1362
1666289100000|2022-10-20 18:05:00|30350.2|30347.8|30317.7|30315.3|30355.7|30353.3|30303.2|30300.8|1469
1666289400000|2022-10-20 18:10:00|30318.7|30316.3|30302.2|30299.8|30328.7|30326.3|30288.2|30285.8|1175
1666289700000|2022-10-20 18:15:00|30301.7|30299.3|30319.2|30316.8|30324.2|30321.8|30292.7|30290.3|1246
1666290000000|2022-10-20 18:20:00|30318.2|30315.8|30291.2|30288.8|30324.7|30322.3|30288.2|30285.8|953
1666290300000|2022-10-20 18:25:00|30290.7|30288.3|30279.7|30277.3|30300.7|30298.3|30274.7|30272.3|1009
1666290600000|2022-10-20 18:30:00|30278.7|30276.3|30333.7|30331.3|30340.2|30337.8|30274.2|30271.8|1393
1666290900000|2022-10-20 18:35:00|30334.2|30331.8|30327.2|30324.8|30346.7|30344.3|30315.2|30312.8|869
1666291200000|2022-10-20 18:40:00|30326.7|30324.3|30284.2|30281.8|30331.2|30328.8|30281.2|30278.8|1201
1666291500000|2022-10-20 18:45:00|30283.7|30281.3|30301.7|30299.3|30319.2|30316.8|30276.2|30273.8|1229
1666291800000|2022-10-20 18:50:00|30302.2|30299.8|30336.7|30334.3|30347.7|30345.3|30279.7|30277.3|1154
1666292100000|2022-10-20 18:55:00|30338.7|30336.3|30331.2|30328.8|30381.7|30379.3|30329.7|30327.3|1489
1666292400000|2022-10-20 19:00:00|30331.7|30329.3|30332.7|30330.3|30362.2|30359.8|30330.2|30327.8|1159
1666292700000|2022-10-20 19:05:00|30332.2|30329.8|30390.7|30388.3|30406.2|30403.8|30330.7|30328.3|1692
1666293000000|2022-10-20 19:10:00|30390.2|30387.8|30373.2|30370.8|30401.2|30398.8|30353.7|30351.3|954
1666293300000|2022-10-20 19:15:00|30372.2|30369.8|30322.2|30319.8|30373.2|30370.8|30319.7|30317.3|998
1666293600000|2022-10-20 19:20:00|30324.2|30321.8|30305.2|30302.8|30329.7|30327.3|30286.2|30283.8|1168
1666293900000|2022-10-20 19:25:00|30304.7|30302.3|30308.7|30306.3|30315.7|30313.3|30276.2|30273.8|1073
1666294200000|2022-10-20 19:30:00|30308.2|30305.8|30271.2|30268.8|30313.7|30311.3|30268.7|30266.3|1118
1666294500000|2022-10-20 19:35:00|30270.7|30268.3|30297.7|30295.3|30323.2|30320.8|30263.2|30260.8|1649
1666294800000|2022-10-20 19:40:00|30297.2|30294.8|30337.7|30335.3|30343.7|30341.3|30285.7|30283.3|1105
1666295100000|2022-10-20 19:45:00|30336.2|30333.8|30350.7|30348.3|30370.2|30367.8|30310.7|30308.3|1489
1666295400000|2022-10-20 19:50:00|30350.2|30347.8|30387.2|30384.8|30410.7|30408.3|30341.2|30338.8|1808
1666295700000|2022-10-20 19:55:00|30387.7|30385.3|30324.2|30321.8|30400.2|30397.8|30315.7|30313.3|3290
1666296000000|2022-10-20 20:00:00|30316.3|30313.9|30345.5|30340.7|30346|30341.2|30313|30308.2|1071
1666296300000|2022-10-20 20:05:00|30345|30340.2|30373.5|30368.7|30377.5|30372.7|30342.5|30337.7|640
1666296600000|2022-10-20 20:10:00|30373|30368.2|30411|30406.2|30415.5|30410.7|30341.5|30336.7|2925
1666296900000|2022-10-20 20:15:00|30407|30402.2|30389|30384.2|30412.5|30407.7|30374.5|30369.7|387
1666297200000|2022-10-20 20:20:00|30388.5|30383.7|30367.5|30362.7|30392|30387.2|30366|30361.2|296
1666297500000|2022-10-20 20:25:00|30367|30362.2|30375.5|30370.7|30376|30371.2|30363.5|30358.7|265
1666297800000|2022-10-20 20:30:00|30375|30370.2|30377.5|30372.7|30394.5|30389.7|30351.5|30346.7|371
1666298100000|2022-10-20 20:35:00|30378|30373.2|30367.5|30362.7|30382.5|30377.7|30365|30360.2|145
1666298400000|2022-10-20 20:40:00|30368|30363.2|30372|30367.2|30378|30373.2|30360|30355.2|125
1666298700000|2022-10-20 20:45:00|30371.5|30366.7|30370.5|30365.7|30376.5|30371.7|30365.5|30360.7|85
1666299000000|2022-10-20 20:50:00|30371|30366.2|30377.5|30372.7|30380.5|30375.7|30368|30363.2|137
1666299300000|2022-10-20 20:55:00|30377|30372.2|30383.4|30373.6|30392.5|30387.7|30365|30360.2|221
1666299600000|2022-10-20 21:00:00|30380.7|30370.9|30378.4|30368.6|30382.3|30372.5|30377.2|30367.4|0
1666299900000|2022-10-20 21:05:00|30381.1|30371.3|30385.2|30375.4|30389.1|30379.3|30377.5|30367.7|0
1666300200000|2022-10-20 21:10:00|30385.9|30376.1|30385.7|30375.9|30389.7|30379.9|30380.2|30370.4|0
1666300500000|2022-10-20 21:15:00|30385.8|30376|30389.6|30379.8|30390.3|30380.5|30385.4|30375.6|0
1666300800000|2022-10-20 21:20:00|30389|30379.2|30390.5|30380.7|30394.5|30384.7|30386.9|30377.1|0
1666301100000|2022-10-20 21:25:00|30389.9|30380.1|30389.1|30379.3|30394.7|30384.9|30387.5|30377.7|0
1666301400000|2022-10-20 21:30:00|30391|30381.2|30387.1|30377.3|30391.9|30382.1|30386.3|30376.5|0
1666301700000|2022-10-20 21:35:00|30386.8|30377|30388.7|30378.9|30391.9|30382.1|30385.5|30375.7|0
1666302000000|2022-10-20 21:40:00|30387.1|30377.3|30385.1|30375.3|30387.8|30378|30382.9|30373.1|0
1666302300000|2022-10-20 21:45:00|30385|30375.2|30383.6|30373.8|30386.4|30376.6|30383.6|30373.8|0
1666302600000|2022-10-20 21:50:00|30383.2|30373.4|30374.6|30364.8|30383.6|30373.8|30374.3|30364.5|0
1666302900000|2022-10-20 21:55:00|30374.5|30364.7|30373|30363.2|30377.2|30367.4|30372.4|30362.6|0
1666303200000|2022-10-20 22:00:00|30386.5|30381.7|30363|30358.2|30386.5|30381.7|30349|30344.2|366
1666303500000|2022-10-20 22:05:00|30363.5|30358.7|30339|30334.2|30364.5|30359.7|30338.5|30333.7|136
1666303800000|2022-10-20 22:10:00|30339.5|30334.7|30342.5|30337.7|30353.5|30348.7|30333|30328.2|143
1666304100000|2022-10-20 22:15:00|30342|30337.2|30335.5|30330.7|30350|30345.2|30333|30328.2|56
1666304400000|2022-10-20 22:20:00|30336|30331.2|30351.5|30346.7|30351.5|30346.7|30329|30324.2|71
1666304700000|2022-10-20 22:25:00|30351|30346.2|30320|30315.2|30351.5|30346.7|30319.5|30314.7|99
1666305000000|2022-10-20 22:30:00|30319.5|30314.7|30297|30292.2|30322.5|30317.7|30277.5|30272.7|361
1666305300000|2022-10-20 22:35:00|30297.5|30292.7|30293.5|30288.7|30300|30295.2|30284.5|30279.7|129
1666305600000|2022-10-20 22:40:00|30294|30289.2|30286.5|30281.7|30295|30290.2|30284|30279.2|64
1666305900000|2022-10-20 22:45:00|30286|30281.2|30271.5|30266.7|30286|30281.2|30267|30262.2|148
1666306200000|2022-10-20 22:50:00|30272|30267.2|30290|30285.2|30290|30285.2|30270.5|30265.7|91
1666306500000|2022-10-20 22:55:00|30289.5|30284.7|30279.5|30274.7|30290|30285.2|30276.5|30271.7|65
1666306800000|2022-10-20 23:00:00|30280.5|30275.7|30279.5|30274.7|30289|30284.2|30272.5|30267.7|52
1666307100000|2022-10-20 23:05:00|30279|30274.2|30250|30245.2|30279|30274.2|30238|30233.2|299
1666307400000|2022-10-20 23:10:00|30250.5|30245.7|30236.5|30231.7|30251|30246.2|30233|30228.2|169
1666307700000|2022-10-20 23:15:00|30236|30231.2|30245.5|30240.7|30247.5|30242.7|30230.5|30225.7|71
1666308000000|2022-10-20 23:20:00|30245|30240.2|30237|30232.2|30250.5|30245.7|30236|30231.2|82
1666308300000|2022-10-20 23:25:00|30236.5|30231.7|30233.5|30228.7|30243.5|30238.7|30228.5|30223.7|123
1666308600000|2022-10-20 23:30:00|30233|30228.2|30247.5|30242.7|30265.5|30260.7|30229.5|30224.7|336
1666308900000|2022-10-20 23:35:00|30246.5|30241.7|30256|30251.2|30258|30253.2|30241|30236.2|131
1666309200000|2022-10-20 23:40:00|30255.5|30250.7|30264.5|30259.7|30264.5|30259.7|30250|30245.2|114
1666309500000|2022-10-20 23:45:00|30263.5|30258.7|30253.5|30248.7|30267|30262.2|30253|30248.2|128
1666309800000|2022-10-20 23:50:00|30253|30248.2|30249|30244.2|30259.5|30254.7|30244.5|30239.7|73
1666310100000|2022-10-20 23:55:00|30249.5|30244.7|30268.5|30263.7|30268.5|30263.7|30249|30244.2|82
1666310400000|2022-10-21 00:00:00|30271.5|30266.7|30263|30258.2|30273.5|30268.7|30254.5|30249.7|146
1666310700000|2022-10-21 00:05:00|30262.5|30257.7|30244.5|30239.7|30267|30262.2|30233|30228.2|232
1666311000000|2022-10-21 00:10:00|30244|30239.2|30249.5|30244.7|30253.5|30248.7|30230.5|30225.7|256
1666311300000|2022-10-21 00:15:00|30248.5|30243.7|30259|30254.2|30263.5|30258.7|30248.5|30243.7|94
1666311600000|2022-10-21 00:20:00|30259.5|30254.7|30249.5|30244.7|30261|30256.2|30249|30244.2|68
1666311900000|2022-10-21 00:25:00|30249|30244.2|30254.5|30249.7|30263|30258.2|30249|30244.2|59
1666312200000|2022-10-21 00:30:00|30255|30250.2|30247.5|30242.7|30259.5|30254.7|30232|30227.2|141
1666312500000|2022-10-21 00:35:00|30248|30243.2|30294|30289.2|30297|30292.2|30245|30240.2|334
1666312800000|2022-10-21 00:40:00|30294.5|30289.7|30299.5|30294.7|30306.5|30301.7|30284.5|30279.7|208
1666313100000|2022-10-21 00:45:00|30299|30294.2|30298|30293.2|30304.5|30299.7|30291|30286.2|181
1666313400000|2022-10-21 00:50:00|30298.5|30293.7|30314.5|30309.7|30321|30316.2|30290.5|30285.7|197
1666313700000|2022-10-21 00:55:00|30315|30310.2|30300.5|30295.7|30315|30310.2|30298|30293.2|143
1666314000000|2022-10-21 01:00:00|30305.5|30300.7|30293.5|30288.7|30308|30303.2|30282.5|30277.7|123
1666314300000|2022-10-21 01:05:00|30294|30289.2|30268.5|30263.7|30294|30289.2|30263|30258.2|144
1666314600000|2022-10-21 01:10:00|30268|30263.2|30279.5|30274.7|30285|30280.2|30264.5|30259.7|128
1666314900000|2022-10-21 01:15:00|30281|30276.2|30314.5|30309.7|30322.5|30317.7|30280|30275.2|227
1666315200000|2022-10-21 01:20:00|30315|30310.2|30293.5|30288.7|30315.5|30310.7|30287.5|30282.7|137
1666315500000|2022-10-21 01:25:00|30293|30288.2|30304.5|30299.7|30306.5|30301.7|30282.5|30277.7|119
1666315800000|2022-10-21 01:30:00|30304|30299.2|30294.5|30289.7|30312.5|30307.7|30289|30284.2|86
1666316100000|2022-10-21 01:35:00|30294|30289.2|30307|30302.2|30317.5|30312.7|30281|30276.2|103
1666316400000|2022-10-21 01:40:00|30307.5|30302.7|30305|30300.2|30314.5|30309.7|30293|30288.2|79
1666316700000|2022-10-21 01:45:00|30304.5|30299.7|30312|30307.2|30318.5|30313.7|30292|30287.2|86
1666317000000|2022-10-21 01:50:00|30311.5|30306.7|30304|30299.2|30313.5|30308.7|30297.5|30292.7|79
1666317300000|2022-10-21 01:55:00|30304.5|30299.7|30293.5|30288.7|30313|30308.2|30290.5|30285.7|118
1666317600000|2022-10-21 02:00:00|30294|30289.2|30304.5|30299.7|30316|30311.2|30290|30285.2|113
1666317900000|2022-10-21 02:05:00|30305|30300.2|30296.5|30291.7|30310.5|30305.7|30291.5|30286.7|47
1666318200000|2022-10-21 02:10:00|30297|30292.2|30299|30294.2|30315|30310.2|30294.5|30289.7|82
1666318500000|2022-10-21 02:15:00|30298.5|30293.7|30319.5|30314.7|30320.5|30315.7|30298.5|30293.7|94
1666318800000|2022-10-21 02:20:00|30320|30315.2|30330.5|30325.7|30348|30343.2|30316.5|30311.7|319
1666319100000|2022-10-21 02:25:00|30331|30326.2|30337.5|30332.7|30338|30333.2|30330|30325.2|84
1666319400000|2022-10-21 02:30:00|30339.5|30334.7|30349.5|30344.7|30362.5|30357.7|30337|30332.2|184
1666319700000|2022-10-21 02:35:00|30349|30344.2|30340.5|30335.7|30349|30344.2|30336.5|30331.7|94
1666320000000|2022-10-21 02:40:00|30340|30335.2|30336|30331.2|30340.5|30335.7|30325.5|30320.7|116
1666320300000|2022-10-21 02:45:00|30338.5|30333.7|30334|30329.2|30353.5|30348.7|30333|30328.2|115
1666320600000|2022-10-21 02:50:00|30334.5|30329.7|30335.5|30330.7|30337|30332.2|30328|30323.2|94
1666320900000|2022-10-21 02:55:00|30337.5|30332.7|30351|30346.2|30353.5|30348.7|30333|30328.2|85
1666321200000|2022-10-21 03:00:00|30350.5|30345.7|30366.5|30361.7|30369.5|30364.7|30347.5|30342.7|101
1666321500000|2022-10-21 03:05:00|30367|30362.2|30358|30353.2|30368|30363.2|30355|30350.2|105
1666321800000|2022-10-21 03:10:00|30359.5|30354.7|30367|30362.2|30372|30367.2|30357.5|30352.7|90
1666322100000|2022-10-21 03:15:00|30367.5|30362.7|30363.5|30358.7|30372.5|30367.7|30361|30356.2|100
1666322400000|2022-10-21 03:20:00|30364|30359.2|30355.5|30350.7|30364.5|30359.7|30354.5|30349.7|110
1666322700000|2022-10-21 03:25:00|30357.5|30352.7|30358.5|30353.7|30365.5|30360.7|30356.5|30351.7|55
1666323000000|2022-10-21 03:30:00|30359|30354.2|30333.5|30328.7|30361|30356.2|30332|30327.2|261
1666323300000|2022-10-21 03:35:00|30333|30328.2|30306.5|30301.7|30337|30332.2|30304|30299.2|280
1666323600000|2022-10-21 03:40:00|30306|30301.2|30279|30274.2|30310.5|30305.7|30278.5|30273.7|311
1666323900000|2022-10-21 03:45:00|30278.5|30273.7|30299.5|30294.7|30300|30295.2|30278|30273.2|159
1666324200000|2022-10-21 03:50:00|30299|30294.2|30295.5|30290.7|30302|30297.2|30286.5|30281.7|54
1666324500000|2022-10-21 03:55:00|30295|30290.2|30290.5|30285.7|30296.5|30291.7|30275.5|30270.7|94
1666324800000|2022-10-21 04:00:00|30290|30285.2|30276.5|30271.7|30290.5|30285.7|30276|30271.2|113
1666325100000|2022-10-21 04:05:00|30276|30271.2|30276.5|30271.7|30284.5|30279.7|30271|30266.2|121
1666325400000|2022-10-21 04:10:00|30276|30271.2|30273.5|30268.7|30281.5|30276.7|30271.5|30266.7|61
1666325700000|2022-10-21 04:15:00|30273|30268.2|30284.5|30279.7|30285|30280.2|30267|30262.2|80
1666326000000|2022-10-21 04:20:00|30284|30279.2|30296|30291.2|30299|30294.2|30283.5|30278.7|104
1666326300000|2022-10-21 04:25:00|30296.5|30291.7|30300.5|30295.7|30311|30306.2|30294.5|30289.7|159
1666326600000|2022-10-21 04:30:00|30300|30295.2|30296.5|30291.7|30306|30301.2|30287.5|30282.7|80
1666326900000|2022-10-21 04:35:00|30297|30292.2|30288.5|30283.7|30297.5|30292.7|30285|30280.2|71
1666327200000|2022-10-21 04:40:00|30289|30284.2|30298|30293.2|30299.5|30294.7|30285.5|30280.7|60
1666327500000|2022-10-21 04:45:00|30297.5|30292.7|30293.5|30288.7|30306.5|30301.7|30292.5|30287.7|49
1666327800000|2022-10-21 04:50:00|30293|30288.2|30283|30278.2|30294.5|30289.7|30279|30274.2|34
1666328100000|2022-10-21 04:55:00|30282.5|30277.7|30299.5|30294.7|30300|30295.2|30274|30269.2|83
1666328400000|2022-10-21 05:00:00|30299|30294.2|30294.5|30289.7|30301|30296.2|30282|30277.2|84
1666328700000|2022-10-21 05:05:00|30295|30290.2|30279|30274.2|30296|30291.2|30272|30267.2|132
1666329000000|2022-10-21 05:10:00|30278.5|30273.7|30275|30270.2|30281.5|30276.7|30270|30265.2|75
1666329300000|2022-10-21 05:15:00|30274.5|30269.7|30272|30267.2|30278.5|30273.7|30263.5|30258.7|148
1666329600000|2022-10-21 05:20:00|30272.5|30267.7|30268.5|30263.7|30279.5|30274.7|30259.5|30254.7|72
1666329900000|2022-10-21 05:25:00|30269|30264.2|30266.5|30261.7|30281.5|30276.7|30266.5|30261.7|53
1666330200000|2022-10-21 05:30:00|30267|30262.2|30263.5|30258.7|30272|30267.2|30261.5|30256.7|48
1666330500000|2022-10-21 05:35:00|30264|30259.2|30283|30278.2|30285.5|30280.7|30264|30259.2|56
1666330800000|2022-10-21 05:40:00|30283.5|30278.7|30278.5|30273.7|30286.5|30281.7|30268.5|30263.7|69
1666331100000|2022-10-21 05:45:00|30279|30274.2|30277|30272.2|30292.5|30287.7|30275|30270.2|123
1666331400000|2022-10-21 05:50:00|30277.5|30272.7|30275.5|30270.7|30281.5|30276.7|30269.5|30264.7|94
1666331700000|2022-10-21 05:55:00|30275|30270.2|30270|30265.2|30280.5|30275.7|30265.5|30260.7|92
1666332000000|2022-10-21 06:00:00|30269.5|30264.7|30275.9|30272.3|30285.9|30282.3|30247.4|30243.8|411
1666332300000|2022-10-21 06:05:00|30275.4|30271.8|30300.9|30297.3|30315.4|30311.8|30263.9|30260.3|234
1666332600000|2022-10-21 06:10:00|30300.4|30296.8|30314.9|30311.3|30318.9|30315.3|30294.9|30291.3|303
1666332900000|2022-10-21 06:15:00|30314.4|30310.8|30271.4|30267.8|30315.9|30312.3|30270.4|30266.8|313
1666333200000|2022-10-21 06:20:00|30271.9|30268.3|30277.9|30274.3|30291.9|30288.3|30268.9|30265.3|197
1666333500000|2022-10-21 06:25:00|30278.4|30274.8|30273.9|30270.3|30284.4|30280.8|30269.9|30266.3|128
1666333800000|2022-10-21 06:30:00|30273.4|30269.8|30278.9|30275.3|30306.9|30303.3|30267.9|30264.3|279
1666334100000|2022-10-21 06:35:00|30278.4|30274.8|30297.9|30294.3|30299.4|30295.8|30277.4|30273.8|144
1666334400000|2022-10-21 06:40:00|30297.4|30293.8|30317.4|30313.8|30322.9|30319.3|30292.9|30289.3|200
1666334700000|2022-10-21 06:45:00|30316.9|30313.3|30334.9|30331.3|30338.4|30334.8|30316.9|30313.3|219
1666335000000|2022-10-21 06:50:00|30335.4|30331.8|30316.9|30313.3|30335.4|30331.8|30312.9|30309.3|150
1666335300000|2022-10-21 06:55:00|30316.4|30312.8|30306.9|30303.3|30317.9|30314.3|30298.9|30295.3|169
1666335600000|2022-10-21 07:00:00|30307.9|30304.3|30290.4|30286.8|30307.9|30304.3|30280.9|30277.3|605
1666335900000|2022-10-21 07:05:00|30291.4|30287.8|30261.4|30257.8|30291.4|30287.8|30242.9|30239.3|616
1666336200000|2022-10-21 07:10:00|30260.9|30257.3|30252.9|30249.3|30280.4|30276.8|30249.4|30245.8|272
1666336500000|2022-10-21 07:15:00|30251.4|30247.8|30304.4|30300.8|30311.9|30308.3|30247.9|30244.3|287
1666336800000|2022-10-21 07:20:00|30304.9|30301.3|30371.4|30367.8|30383.9|30380.3|30303.9|30300.3|855
1666337100000|2022-10-21 07:25:00|30371.9|30368.3|30350.9|30347.3|30381.4|30377.8|30337.9|30334.3|318
1666337400000|2022-10-21 07:30:00|30350.4|30346.8|30346.4|30342.8|30360.4|30356.8|30335.9|30332.3|224
1666337700000|2022-10-21 07:35:00|30347.9|30344.3|30345.9|30342.3|30354.9|30351.3|30332.9|30329.3|164
1666338000000|2022-10-21 07:40:00|30346.4|30342.8|30338.4|30334.8|30348.9|30345.3|30330.9|30327.3|158
1666338300000|2022-10-21 07:45:00|30337.9|30334.3|30310.4|30306.8|30341.9|30338.3|30296.9|30293.3|269
1666338600000|2022-10-21 07:50:00|30309.9|30306.3|30281.9|30278.3|30313.9|30310.3|30278.4|30274.8|237
1666338900000|2022-10-21 07:55:00|30281.4|30277.8|30259.9|30256.3|30292.4|30288.8|30258.4|30254.8|334
1666339200000|2022-10-21 08:00:00|30258.4|30254.8|30245.4|30241.8|30265.4|30261.8|30238.4|30234.8|700
1666339500000|2022-10-21 08:05:00|30245.9|30242.3|30220.4|30216.8|30246.4|30242.8|30211.9|30208.3|1223
1666339800000|2022-10-21 08:10:00|30219.9|30216.3|30215.9|30212.3|30234.9|30231.3|30209.4|30205.8|335
1666340100000|2022-10-21 08:15:00|30215.4|30211.8|30223.9|30220.3|30239.9|30236.3|30196.9|30193.3|684
1666340400000|2022-10-21 08:20:00|30223.4|30219.8|30197.4|30193.8|30223.4|30219.8|30184.9|30181.3|464
1666340700000|2022-10-21 08:25:00|30196.9|30193.3|30203.9|30200.3|30204.9|30201.3|30185.4|30181.8|293
1666341000000|2022-10-21 08:30:00|30203.4|30199.8|30191.4|30187.8|30204.9|30201.3|30181.9|30178.3|379
1666341300000|2022-10-21 08:35:00|30191.9|30188.3|30188.9|30185.3|30204.9|30201.3|30184.9|30181.3|310
1666341600000|2022-10-21 08:40:00|30188.4|30184.8|30183.9|30180.3|30191.4|30187.8|30178.9|30175.3|284
1666341900000|2022-10-21 08:45:00|30183.4|30179.8|30204.4|30200.8|30205.4|30201.8|30179.9|30176.3|367
1666342200000|2022-10-21 08:50:00|30204.9|30201.3|30179.9|30176.3|30205.4|30201.8|30179.4|30175.8|234
1666342500000|2022-10-21 08:55:00|30180.4|30176.8|30191.4|30187.8|30192.9|30189.3|30178.4|30174.8|133
1666342800000|2022-10-21 09:00:00|30191.9|30188.3|30186.9|30183.3|30208.9|30205.3|30186.9|30183.3|287
1666343100000|2022-10-21 09:05:00|30187.4|30183.8|30190.4|30186.8|30198.4|30194.8|30156.9|30153.3|829
1666343400000|2022-10-21 09:10:00|30189.9|30186.3|30185.9|30182.3|30208.9|30205.3|30178.9|30175.3|251
1666343700000|2022-10-21 09:15:00|30187.9|30184.3|30161.9|30158.3|30193.9|30190.3|30159.4|30155.8|330
1666344000000|2022-10-21 09:20:00|30160.9|30157.3|30163.4|30159.8|30177.9|30174.3|30152.9|30149.3|482
1666344300000|2022-10-21 09:25:00|30163.9|30160.3|30190.9|30187.3|30195.9|30192.3|30160.9|30157.3|330
1666344600000|2022-10-21 09:30:00|30190.4|30186.8|30183.4|30179.8|30199.9|30196.3|30165.9|30162.3|301
1666344900000|2022-10-21 09:35:00|30183.9|30180.3|30179.4|30175.8|30201.4|30197.8|30169.4|30165.8|168
1666345200000|2022-10-21 09:40:00|30178.4|30174.8|30167.4|30163.8|30179.9|30176.3|30157.4|30153.8|148
1666345500000|2022-10-21 09:45:00|30167.9|30164.3|30183.4|30179.8|30190.9|30187.3|30164.9|30161.3|194
1666345800000|2022-10-21 09:50:00|30184.4|30180.8|30216.9|30213.3|30222.9|30219.3|30175.4|30171.8|338
1666346100000|2022-10-21 09:55:00|30219.4|30215.8|30211.4|30207.8|30220.9|30217.3|30204.4|30200.8|198
1666346400000|2022-10-21 10:00:00|30210.9|30207.3|30226.4|30222.8|30231.9|30228.3|30201.9|30198.3|252
1666346700000|2022-10-21 10:05:00|30225.9|30222.3|30212.4|30208.8|30230.4|30226.8|30203.4|30199.8|196
1666347000000|2022-10-21 10:10:00|30214.4|30210.8|30201.9|30198.3|30215.4|30211.8|30195.9|30192.3|205
1666347300000|2022-10-21 10:15:00|30201.4|30197.8|30191.9|30188.3|30203.9|30200.3|30182.4|30178.8|160
1666347600000|2022-10-21 10:20:00|30192.4|30188.8|30185.9|30182.3|30206.4|30202.8|30181.9|30178.3|145
1666347900000|2022-10-21 10:25:00|30185.4|30181.8|30197.4|30193.8|30198.4|30194.8|30180.4|30176.8|179
1666348200000|2022-10-21 10:30:00|30197.9|30194.3|30183.4|30179.8|30202.4|30198.8|30178.4|30174.8|439
1666348500000|2022-10-21 10:35:00|30183.9|30180.3|30203.9|30200.3|30206.4|30202.8|30179.9|30176.3|180
1666348800000|2022-10-21 10:40:00|30204.4|30200.8|30192.9|30189.3|30212.9|30209.3|30188.4|30184.8|195
1666349100000|2022-10-21 10:45:00|30192.4|30188.8|30194.9|30191.3|30199.9|30196.3|30181.4|30177.8|203
1666349400000|2022-10-21 10:50:00|30194.4|30190.8|30232.4|30228.8|30238.9|30235.3|30187.4|30183.8|304
1666349700000|2022-10-21 10:55:00|30232.9|30229.3|30240.9|30237.3|30255.9|30252.3|30224.9|30221.3|546
1666350000000|2022-10-21 11:00:00|30241.9|30238.3|30223.9|30220.3|30244.9|30241.3|30185.9|30182.3|2047
1666350300000|2022-10-21 11:05:00|30223.4|30219.8|30210.9|30207.3|30238.9|30235.3|30208.4|30204.8|384
1666350600000|2022-10-21 11:10:00|30211.4|30207.8|30185.4|30181.8|30213.4|30209.8|30181.9|30178.3|252
1666350900000|2022-10-21 11:15:00|30184.9|30181.3|30218.9|30215.3|30223.4|30219.8|30184.9|30181.3|469
1666351200000|2022-10-21 11:20:00|30219.9|30216.3|30218.4|30214.8|30236.9|30233.3|30206.9|30203.3|774
1666351500000|2022-10-21 11:25:00|30218.9|30215.3|30215.4|30211.8|30225.9|30222.3|30208.9|30205.3|213
1666351800000|2022-10-21 11:30:00|30215.9|30212.3|30208.9|30205.3|30223.9|30220.3|30196.4|30192.8|411
1666352100000|2022-10-21 11:35:00|30208.4|30204.8|30203.9|30200.3|30224.9|30221.3|30199.4|30195.8|477
1666352400000|2022-10-21 11:40:00|30204.4|30200.8|30198.4|30194.8|30211.4|30207.8|30192.4|30188.8|270
1666352700000|2022-10-21 11:45:00|30198.9|30195.3|30196.4|30192.8|30217.9|30214.3|30193.4|30189.8|354
1666353000000|2022-10-21 11:50:00|30196.9|30193.3|30172.9|30169.3|30202.9|30199.3|30170.9|30167.3|345
1666353300000|2022-10-21 11:55:00|30173.4|30169.8|30153.4|30149.8|30173.9|30170.3|30146.9|30143.3|509
1666353600000|2022-10-21 12:00:00|30152.9|30149.3|30136.9|30133.3|30164.4|30160.8|30125.9|30122.3|968
1666353900000|2022-10-21 12:05:00|30137.4|30133.8|30146.4|30142.8|30149.4|30145.8|30131.9|30128.3|744
1666354200000|2022-10-21 12:10:00|30145.9|30142.3|30117.9|30114.3|30146.9|30143.3|30113.9|30110.3|770
1666354500000|2022-10-21 12:15:00|30117.4|30113.8|30103.9|30100.3|30131.4|30127.8|30089.9|30086.3|1017
1666354800000|2022-10-21 12:20:00|30102.4|30098.8|30115.4|30111.8|30123.4|30119.8|30084.4|30080.8|984
1666355100000|2022-10-21 12:25:00|30114.9|30111.3|30109.4|30105.8|30130.4|30126.8|30103.4|30099.8|677
1666355400000|2022-10-21 12:30:00|30108.4|30104.8|30105.4|30101.8|30119.9|30116.3|30087.4|30083.8|728
1666355700000|2022-10-21 12:35:00|30104.9|30101.3|30099.9|30096.3|30114.9|30111.3|30089.4|30085.8|828
1666356000000|2022-10-21 12:40:00|30100.4|30096.8|30119.9|30116.3|30137.4|30133.8|30090.9|30087.3|491
1666356300000|2022-10-21 12:45:00|30119.4|30115.8|30097.9|30094.3|30133.4|30129.8|30091.9|30088.3|639
1666356600000|2022-10-21 12:50:00|30097.4|30093.8|30094.9|30091.3|30102.9|30099.3|30071.4|30067.8|917
1666356900000|2022-10-21 12:55:00|30094.4|30090.8|30172.9|30169.3|30182.9|30179.3|30079.4|30075.8|1519
1666357200000|2022-10-21 13:00:00|30171.9|30168.3|30266.9|30263.3|30352.9|30349.3|30169.9|30166.3|5063
1666357500000|2022-10-21 13:05:00|30264.4|30260.8|30381.9|30378.3|30411.9|30408.3|30263.9|30260.3|2886
1666357800000|2022-10-21 13:10:00|30382.4|30378.8|30286.9|30283.3|30408.9|30405.3|30261.9|30258.3|2983
1666358100000|2022-10-21 13:15:00|30285.9|30282.3|30255.4|30251.8|30314.9|30311.3|30246.9|30243.3|2210
1666358400000|2022-10-21 13:20:00|30254.9|30251.3|30282.9|30279.3|30335.4|30331.8|30248.4|30244.8|1273
1666358700000|2022-10-21 13:25:00|30283.9|30280.3|30304.4|30300.8|30326.9|30323.3|30275.4|30271.8|2156
1666359000000|2022-10-21 13:30:00|30303.8|30301.4|30271.8|30269.4|30353.3|30350.9|30199.3|30196.9|10751
1666359300000|2022-10-21 13:35:00|30273.3|30270.9|30323.3|30320.9|30369.3|30366.9|30241.3|30238.9|7113
1666359600000|2022-10-21 13:40:00|30322.3|30319.9|30449.8|30447.4|30456.8|30454.4|30262.3|30259.9|5114
1666359900000|2022-10-21 13:45:00|30448.3|30445.9|30524.8|30522.4|30559.3|30556.9|30432.8|30430.4|6592
1666360200000|2022-10-21 13:50:00|30527.3|30524.9|30597.3|30594.9|30611.3|30608.9|30481.3|30478.9|4900
1666360500000|2022-10-21 13:55:00|30596.8|30594.4|30690.3|30687.9|30691.8|30689.4|30573.3|30570.9|5332
1666360800000|2022-10-21 14:00:00|30691.8|30689.4|30694.3|30691.9|30710.3|30707.9|30660.3|30657.9|4318
1666361100000|2022-10-21 14:05:00|30693.3|30690.9|30735.3|30732.9|30767.3|30764.9|30670.3|30667.9|4873
1666361400000|2022-10-21 14:10:00|30734.7|30732.3|30709.2|30706.8|30747.7|30745.3|30684.7|30682.3|3485
1666361700000|2022-10-21 14:15:00|30708.7|30706.3|30685.7|30683.3|30727.7|30725.3|30672.2|30669.8|2714
1666362000000|2022-10-21 14:20:00|30691.2|30688.8|30610.7|30608.3|30709.2|30706.8|30602.2|30599.8|3096
1666362300000|2022-10-21 14:25:00|30609.2|30606.8|30546.2|30543.8|30615.2|30612.8|30539.7|30537.3|2857
1666362600000|2022-10-21 14:30:00|30545.7|30543.3|30515.7|30513.3|30603.2|30600.8|30508.2|30505.8|3319
1666362900000|2022-10-21 14:35:00|30516.2|30513.8|30536.2|30533.8|30547.7|30545.3|30455.7|30453.3|3502
1666363200000|2022-10-21 14:40:00|30534.7|30532.3|30562.2|30559.8|30582.2|30579.8|30511.7|30509.3|3190
1666363500000|2022-10-21 14:45:00|30563.7|30561.3|30610.7|30608.3|30619.7|30617.3|30548.7|30546.3|3658
1666363800000|2022-10-21 14:50:00|30609.7|30607.3|30590.7|30588.3|30631.7|30629.3|30586.7|30584.3|2146
1666364100000|2022-10-21 14:55:00|30591.7|30589.3|30503.7|30501.3|30598.7|30596.3|30479.7|30477.3|2574
1666364400000|2022-10-21 15:00:00|30501.7|30499.3|30462.7|30460.3|30508.7|30506.3|30434.7|30432.3|2810
1666364700000|2022-10-21 15:05:00|30461.7|30459.3|30487.7|30485.3|30494.7|30492.3|30435.7|30433.3|2191
1666365000000|2022-10-21 15:10:00|30487.2|30484.8|30526.2|30523.8|30552.7|30550.3|30482.7|30480.3|2312
1666365300000|2022-10-21 15:15:00|30522.7|30520.3|30509.7|30507.3|30553.7|30551.3|30502.2|30499.8|1802
1666365600000|2022-10-21 15:20:00|30509.2|30506.8|30519.7|30517.3|30566.7|30564.3|30473.2|30470.8|2506
1666365900000|2022-10-21 15:25:00|30518.7|30516.3|30573.7|30571.3|30592.2|30589.8|30518.7|30516.3|2511
1666366200000|2022-10-21 15:30:00|30573.2|30570.8|30651.7|30649.3|30677.7|30675.3|30567.2|30564.8|2537
1666366500000|2022-10-21 15:35:00|30650.7|30648.3|30582.2|30579.8|30663.2|30660.8|30568.2|30565.8|1948
1666366800000|2022-10-21 15:40:00|30584.2|30581.8|30675.7|30673.3|30701.2|30698.8|30569.7|30567.3|1895
1666367100000|2022-10-21 15:45:00|30674.7|30672.3|30714.7|30712.3|30720.2|30717.8|30645.2|30642.8|3297
1666367400000|2022-10-21 15:50:00|30716.2|30713.8|30710.7|30708.3|30740.2|30737.8|30680.7|30678.3|2591
1666367700000|2022-10-21 15:55:00|30709.7|30707.3|30769.2|30766.8|30769.2|30766.8|30688.7|30686.3|3852
1666368000000|2022-10-21 16:00:00|30771.2|30768.8|30832.2|30829.8|30851.2|30848.8|30770.7|30768.3|3575
1666368300000|2022-10-21 16:05:00|30831.7|30829.3|30777.7|30775.3|30833.2|30830.8|30770.7|30768.3|2572
1666368600000|2022-10-21 16:10:00|30779.7|30777.3|30773.2|30770.8|30786.2|30783.8|30735.7|30733.3|2312
1666368900000|2022-10-21 16:15:00|30772.7|30770.3|30722.7|30720.3|30776.2|30773.8|30710.7|30708.3|1442
1666369200000|2022-10-21 16:20:00|30722.2|30719.8|30785.7|30783.3|30793.2|30790.8|30698.2|30695.8|1995
1666369500000|2022-10-21 16:25:00|30784.7|30782.3|30717.2|30714.8|30800.7|30798.3|30702.2|30699.8|2444
1666369800000|2022-10-21 16:30:00|30715.7|30713.3|30778.2|30775.8|30783.7|30781.3|30703.7|30701.3|1400
1666370100000|2022-10-21 16:35:00|30776.7|30774.3|30759.7|30757.3|30831.7|30829.3|30744.7|30742.3|1840
1666370400000|2022-10-21 16:40:00|30758.7|30756.3|30832.7|30830.3|30841.2|30838.8|30757.7|30755.3|1554
1666370700000|2022-10-21 16:45:00|30832.2|30829.8|30893.2|30890.8|30903.7|30901.3|30827.7|30825.3|2470
1666371000000|2022-10-21 16:50:00|30893.7|30891.3|30912.7|30910.3|30924.2|30921.8|30892.2|30889.8|1512
1666371300000|2022-10-21 16:55:00|30913.2|30910.8|30886|30883.6|30925.2|30922.8|30872.7|30870.3|1620
1666371600000|2022-10-21 17:00:00|30886.5|30884.1|30929.5|30927.1|30936.5|30934.1|30880|30877.6|1282
1666371900000|2022-10-21 17:05:00|30928.5|30926.1|30879|30876.6|30933|30930.6|30874.5|30872.1|1372
1666372200000|2022-10-21 17:10:00|30878.5|30876.1|30862|30859.6|30890.5|30888.1|30859.5|30857.1|1323
1666372500000|2022-10-21 17:15:00|30862.5|30860.1|30892.5|30890.1|30895|30892.6|30830.5|30828.1|1503
1666372800000|2022-10-21 17:20:00|30891.5|30889.1|30839|30836.6|30905|30902.6|30837.5|30835.1|1454
1666373100000|2022-10-21 17:25:00|30839.5|30837.1|30881|30878.6|30895.5|30893.1|30834.5|30832.1|953
1666373400000|2022-10-21 17:30:00|30881.5|30879.1|30884.5|30882.1|30925|30922.6|30880.5|30878.1|1218
1666373700000|2022-10-21 17:35:00|30884|30881.6|30886|30883.6|30904.5|30902.1|30869.5|30867.1|777
1666374000000|2022-10-21 17:40:00|30886.5|30884.1|30898|30895.6|30924.5|30922.1|30885.5|30883.1|1018
1666374300000|2022-10-21 17:45:00|30898.5|30896.1|30948.5|30946.1|30948.5|30946.1|30898.5|30896.1|1150
1666374600000|2022-10-21 17:50:00|30948|30945.6|30951.5|30949.1|30973.5|30971.1|30942|30939.6|1493
1666374900000|2022-10-21 17:55:00|30952|30949.6|30962.5|30960.1|30963|30960.6|30932.5|30930.1|715
1666375200000|2022-10-21 18:00:00|30961.5|30959.1|30979|30976.6|30986.5|30984.1|30956|30953.6|937
1666375500000|2022-10-21 18:05:00|30979.5|30977.1|31002|30999.6|31006.5|31004.1|30973.5|30971.1|1077
1666375800000|2022-10-21 18:10:00|31002.5|31000.1|30998.5|30996.1|31012|31009.6|30995.5|30993.1|688
1666562400000|2022-10-23 22:00:00|31205.5|31200.7|31349.5|31344.7|31350.5|31345.7|31190.5|31185.7|1910
1666562700000|2022-10-23 22:05:00|31348|31343.2|31387|31382.2|31427.5|31422.7|31346|31341.2|900
1666563000000|2022-10-23 22:10:00|31387.5|31382.7|31347|31342.2|31395|31390.2|31343|31338.2|381
1666563300000|2022-10-23 22:15:00|31347.5|31342.7|31338|31333.2|31352.5|31347.7|31320|31315.2|386
1666563600000|2022-10-23 22:20:00|31338.5|31333.7|31307.5|31302.7|31352.5|31347.7|31299.5|31294.7|543
1666563900000|2022-10-23 22:25:00|31308|31303.2|31319|31314.2|31330.5|31325.7|31304.5|31299.7|192
1666564200000|2022-10-23 22:30:00|31319.5|31314.7|31315.5|31310.7|31320.5|31315.7|31299|31294.2|207
1666564500000|2022-10-23 22:35:00|31315|31310.2|31289|31284.2|31322|31317.2|31286|31281.2|194
1666564800000|2022-10-23 22:40:00|31291|31286.2|31295.5|31290.7|31301.5|31296.7|31278.5|31273.7|164
1666565100000|2022-10-23 22:45:00|31296|31291.2|31273.5|31268.7|31297|31292.2|31268.5|31263.7|140
1666565400000|2022-10-23 22:50:00|31273|31268.2|31285|31280.2|31292.5|31287.7|31268.5|31263.7|186
1666565700000|2022-10-23 22:55:00|31285.5|31280.7|31284.5|31279.7|31300|31295.2|31282|31277.2|225
1666566000000|2022-10-23 23:00:00|31282|31277.2|31283.5|31278.7|31300.5|31295.7|31277.5|31272.7|175
1666566300000|2022-10-23 23:05:00|31284|31279.2|31291|31286.2|31292.5|31287.7|31269|31264.2|99
1666566600000|2022-10-23 23:10:00|31291.5|31286.7|31270.5|31265.7|31295|31290.2|31270.5|31265.7|67
1666566900000|2022-10-23 23:15:00|31271|31266.2|31285|31280.2|31288|31283.2|31270.5|31265.7|85
1666567200000|2022-10-23 23:20:00|31284.5|31279.7|31258.5|31253.7|31287.5|31282.7|31250.5|31245.7|177
1666567500000|2022-10-23 23:25:00|31258|31253.2|31253.5|31248.7|31262.5|31257.7|31242.5|31237.7|190
1666567800000|2022-10-23 23:30:00|31254|31249.2|31268|31263.2|31272.5|31267.7|31254|31249.2|410
1666568100000|2022-10-23 23:35:00|31267.5|31262.7|31320|31315.2|31333.5|31328.7|31261.5|31256.7|579
1666568400000|2022-10-23 23:40:00|31320.5|31315.7|31337.5|31332.7|31342|31337.2|31301|31296.2|345
1666568700000|2022-10-23 23:45:00|31338|31333.2|31282.5|31277.7|31353|31348.2|31282.5|31277.7|403
1666569000000|2022-10-23 23:50:00|31282|31277.2|31291.5|31286.7|31293.5|31288.7|31265.5|31260.7|295
1666569300000|2022-10-23 23:55:00|31291|31286.2|31236|31231.2|31294|31289.2|31236|31231.2|378
1666569600000|2022-10-24 00:00:00|31236.5|31231.7|31230|31225.2|31252.5|31247.7|31204|31199.2|508
1666569900000|2022-10-24 00:05:00|31230.5|31225.7|31262|31257.2|31263.5|31258.7|31223.5|31218.7|293
1666570200000|2022-10-24 00:10:00|31262.5|31257.7|31251.5|31246.7|31274|31269.2|31245.5|31240.7|191
1666570500000|2022-10-24 00:15:00|31251|31246.2|31253|31248.2|31254.5|31249.7|31220.5|31215.7|235
1666570800000|2022-10-24 00:20:00|31252|31247.2|31241|31236.2|31258.5|31253.7|31230.5|31225.7|125
1666571100000|2022-10-24 00:25:00|31241.5|31236.7|31256.5|31251.7|31260|31255.2|31235.5|31230.7|114
1666571400000|2022-10-24 00:30:00|31257|31252.2|31245.5|31240.7|31263.5|31258.7|31237.5|31232.7|116
1666571700000|2022-10-24 00:35:00|31246|31241.2|31267|31262.2|31279|31274.2|31246|31241.2|198
1666572000000|2022-10-24 00:40:00|31267.5|31262.7|31237.5|31232.7|31269.5|31264.7|31229|31224.2|192
1666572300000|2022-10-24 00:45:00|31237|31232.2|31203.5|31198.7|31237|31232.2|31202|31197.2|564
1666572600000|2022-10-24 00:50:00|31205|31200.2|31196|31191.2|31216|31211.2|31193.5|31188.7|341
1666572900000|2022-10-24 00:55:00|31199.5|31194.7|31205.5|31200.7|31207.5|31202.7|31186.5|31181.7|326
1666573200000|2022-10-24 01:00:00|31205|31200.2|31210.5|31205.7|31211|31206.2|31189.5|31184.7|182
1666573500000|2022-10-24 01:05:00|31210|31205.2|31197.5|31192.7|31212.5|31207.7|31191|31186.2|122
1666573800000|2022-10-24 01:10:00|31197|31192.2|31202|31197.2|31202.5|31197.7|31186.5|31181.7|105
1666574100000|2022-10-24 01:15:00|31201.5|31196.7|31150|31145.2|31203.5|31198.7|31148|31143.2|671
1666574400000|2022-10-24 01:20:00|31150.5|31145.7|31141.5|31136.7|31168|31163.2|31141.5|31136.7|338
1666574700000|2022-10-24 01:25:00|31141|31136.2|31164|31159.2|31169|31164.2|31138.5|31133.7|288
1666575000000|2022-10-24 01:30:00|31163|31158.2|31202.5|31197.7|31204|31199.2|31145.5|31140.7|267
1666575300000|2022-10-24 01:35:00|31203.5|31198.7|31207.5|31202.7|31230.5|31225.7|31199.5|31194.7|249
1666575600000|2022-10-24 01:40:00|31208|31203.2|31197|31192.2|31216|31211.2|31194.5|31189.7|245
1666575900000|2022-10-24 01:45:00|31196.5|31191.7|31184|31179.2|31208.5|31203.7|31181.5|31176.7|192
1666576200000|2022-10-24 01:50:00|31184.5|31179.7|31189|31184.2|31197.5|31192.7|31177.5|31172.7|133
1666576500000|2022-10-24 01:55:00|31188.5|31183.7|31179|31174.2|31197|31192.2|31173|31168.2|87
1666576800000|2022-10-24 02:00:00|31180|31175.2|31139|31134.2|31182|31177.2|31138.5|31133.7|288
1666577100000|2022-10-24 02:05:00|31138.5|31133.7|31150|31145.2|31152.5|31147.7|31135.5|31130.7|178
1666577400000|2022-10-24 02:10:00|31149.5|31144.7|31145|31140.2|31162.5|31157.7|31137.5|31132.7|174
1666577700000|2022-10-24 02:15:00|31145.5|31140.7|31164.5|31159.7|31167|31162.2|31137|31132.2|115
1666578000000|2022-10-24 02:20:00|31163|31158.2|31148|31143.2|31164.5|31159.7|31146|31141.2|79
1666578300000|2022-10-24 02:25:00|31147.5|31142.7|31165|31160.2|31166.5|31161.7|31140.5|31135.7|101
1666578600000|2022-10-24 02:30:00|31164.5|31159.7|31161.5|31156.7|31171|31166.2|31158.5|31153.7|120
1666578900000|2022-10-24 02:35:00|31161|31156.2|31148|31143.2|31171.5|31166.7|31147.5|31142.7|70
1666579200000|2022-10-24 02:40:00|31147.5|31142.7|31152|31147.2|31161.5|31156.7|31145|31140.2|58
1666579500000|2022-10-24 02:45:00|31153|31148.2|31171.5|31166.7|31183.5|31178.7|31151|31146.2|94
1666579800000|2022-10-24 02:50:00|31172|31167.2|31174|31169.2|31183|31178.2|31170.5|31165.7|67
1666580100000|2022-10-24 02:55:00|31176.5|31171.7|31152|31147.2|31181|31176.2|31148|31143.2|83
1666580400000|2022-10-24 03:00:00|31151.5|31146.7|31139.5|31134.7|31157.5|31152.7|31139.5|31134.7|99
1666580700000|2022-10-24 03:05:00|31139|31134.2|31095|31090.2|31141.5|31136.7|31094.5|31089.7|346
1666581000000|2022-10-24 03:10:00|31095.5|31090.7|31077.5|31072.7|31104.5|31099.7|31074|31069.2|340
1666581300000|2022-10-24 03:15:00|31078|31073.2|31086.5|31081.7|31092.5|31087.7|31076.5|31071.7|105
1666581600000|2022-10-24 03:20:00|31086|31081.2|31094|31089.2|31096.5|31091.7|31083.5|31078.7|62
1666581900000|2022-10-24 03:25:00|31094.5|31089.7|31100|31095.2|31104.5|31099.7|31088.5|31083.7|129
1666582200000|2022-10-24 03:30:00|31099.5|31094.7|31099|31094.2|31107.5|31102.7|31092|31087.2|88
1666582500000|2022-10-24 03:35:00|31098.5|31093.7|31087|31082.2|31105|31100.2|31086|31081.2|90
1666582800000|2022-10-24 03:40:00|31087.5|31082.7|31076|31071.2|31090.5|31085.7|31068|31063.2|141
1666583100000|2022-10-24 03:45:00|31076.5|31071.7|31097|31092.2|31098|31093.2|31075|31070.2|107
1666583400000|2022-10-24 03:50:00|31097.5|31092.7|31093.5|31088.7|31102.5|31097.7|31089.5|31084.7|93
1666583700000|2022-10-24 03:55:00|31093|31088.2|31089|31084.2|31097|31092.2|31076|31071.2|77
1666584000000|2022-10-24 04:00:00|31088.5|31083.7|31086|31081.2|31093.5|31088.7|31084.5|31079.7|77
1666584300000|2022-10-24 04:05:00|31086.5|31081.7|31066|31061.2|31086.5|31081.7|31066|31061.2|106
1666584600000|2022-10-24 04:10:00|31066.5|31061.7|31078.5|31073.7|31089.5|31084.7|31065.5|31060.7|165
1666584900000|2022-10-24 04:15:00|31079|31074.2|31094.5|31089.7|31097.5|31092.7|31065.5|31060.7|143
1666585200000|2022-10-24 04:20:00|31095|31090.2|31101|31096.2|31101.5|31096.7|31094.5|31089.7|166
1666585500000|2022-10-24 04:25:00|31100.5|31095.7|31099|31094.2|31103.5|31098.7|31097|31092.2|103
1666585800000|2022-10-24 04:30:00|31099.5|31094.7|31141.5|31136.7|31157.5|31152.7|31098.5|31093.7|637
1666586100000|2022-10-24 04:35:00|31140.5|31135.7|31152|31147.2|31163|31158.2|31138.5|31133.7|169
1666586400000|2022-10-24 04:40:00|31151|31146.2|31160.5|31155.7|31164|31159.2|31141.5|31136.7|102
1666586700000|2022-10-24 04:45:00|31160|31155.2|31198|31193.2|31218|31213.2|31160|31155.2|828
1666587000000|2022-10-24 04:50:00|31199|31194.2|31183.5|31178.7|31202|31197.2|31183|31178.2|141
1666587300000|2022-10-24 04:55:00|31184|31179.2|31186.5|31181.7|31196|31191.2|31177.5|31172.7|93
1666587600000|2022-10-24 05:00:00|31186|31181.2|31179|31174.2|31191.5|31186.7|31174|31169.2|154
1666587900000|2022-10-24 05:05:00|31179.5|31174.7|31137.5|31132.7|31179.5|31174.7|31137.5|31132.7|225
1666588200000|2022-10-24 05:10:00|31138.5|31133.7|31099.5|31094.7|31139.5|31134.7|31087|31082.2|424
1666588500000|2022-10-24 05:15:00|31099|31094.2|31093|31088.2|31114.5|31109.7|31093|31088.2|129
1666588800000|2022-10-24 05:20:00|31093.5|31088.7|31107|31102.2|31113|31108.2|31093.5|31088.7|58
1666589100000|2022-10-24 05:25:00|31106.5|31101.7|31108.5|31103.7|31113|31108.2|31094.5|31089.7|66
1666589400000|2022-10-24 05:30:00|31108|31103.2|31113.5|31108.7|31117|31112.2|31101|31096.2|89
1666589700000|2022-10-24 05:35:00|31114|31109.2|31107.5|31102.7|31118.5|31113.7|31091.5|31086.7|155
1666590000000|2022-10-24 05:40:00|31108|31103.2|31099|31094.2|31112|31107.2|31092.5|31087.7|65
1666590300000|2022-10-24 05:45:00|31098.5|31093.7|31107|31102.2|31111|31106.2|31097|31092.2|65
1666590600000|2022-10-24 05:50:00|31107.5|31102.7|31072|31067.2|31110|31105.2|31070|31065.2|140
1666590900000|2022-10-24 05:55:00|31071.5|31066.7|31077.5|31072.7|31077.5|31072.7|31056|31051.2|364
1666591200000|2022-10-24 06:00:00|31076.9|31073.3|31081.9|31078.3|31082.9|31079.3|31054.4|31050.8|300
1666591500000|2022-10-24 06:05:00|31082.4|31078.8|31068.9|31065.3|31083.9|31080.3|31058.9|31055.3|270
1666591800000|2022-10-24 06:10:00|31069.4|31065.8|31067.9|31064.3|31092.4|31088.8|31065.4|31061.8|253
1666592100000|2022-10-24 06:15:00|31068.9|31065.3|31094.4|31090.8|31129.9|31126.3|31059.9|31056.3|435
1666592400000|2022-10-24 06:20:00|31093.9|31090.3|31110.9|31107.3|31140.4|31136.8|31093.9|31090.3|283
1666592700000|2022-10-24 06:25:00|31114.4|31110.8|31129.4|31125.8|31138.4|31134.8|31110.9|31107.3|249
1666593000000|2022-10-24 06:30:00|31131.4|31127.8|31123.9|31120.3|31162.9|31159.3|31105.4|31101.8|382
1666593300000|2022-10-24 06:35:00|31123.4|31119.8|31137.4|31133.8|31140.4|31136.8|31100.9|31097.3|211
1666593600000|2022-10-24 06:40:00|31136.9|31133.3|31120.9|31117.3|31144.4|31140.8|31118.9|31115.3|143
1666593900000|2022-10-24 06:45:00|31117.4|31113.8|31093.9|31090.3|31129.4|31125.8|31091.4|31087.8|151
1666594200000|2022-10-24 06:50:00|31094.4|31090.8|31079.4|31075.8|31109.9|31106.3|31072.4|31068.8|250
1666594500000|2022-10-24 06:55:00|31079.9|31076.3|31087.4|31083.8|31097.4|31093.8|31066.4|31062.8|276
1666594800000|2022-10-24 07:00:00|31092.4|31088.8|31158.9|31155.3|31186.9|31183.3|31092.4|31088.8|1045
1666595100000|2022-10-24 07:05:00|31157.9|31154.3|31137.4|31133.8|31201.4|31197.8|31136.4|31132.8|490
1666595400000|2022-10-24 07:10:00|31135.9|31132.3|31106.4|31102.8|31141.9|31138.3|31082.4|31078.8|551
1666595700000|2022-10-24 07:15:00|31105.4|31101.8|31022.4|31018.8|31109.9|31106.3|31014.4|31010.8|884
1666596000000|2022-10-24 07:20:00|31021.9|31018.3|30986.4|30982.8|31034.4|31030.8|30986.4|30982.8|518
1666596300000|2022-10-24 07:25:00|30987.4|30983.8|30975.4|30971.8|30994.9|30991.3|30957.9|30954.3|629
1666596600000|2022-10-24 07:30:00|30973.9|30970.3|31019.9|31016.3|31021.9|31018.3|30968.9|30965.3|588
1666596900000|2022-10-24 07:35:00|31020.4|31016.8|31019.9|31016.3|31042.4|31038.8|30996.4|30992.8|422
1666597200000|2022-10-24 07:40:00|31018.4|31014.8|30991.9|30988.3|31029.4|31025.8|30980.9|30977.3|404
1666597500000|2022-10-24 07:45:00|30991.4|30987.8|31016.9|31013.3|31020.9|31017.3|30957.9|30954.3|367
1666597800000|2022-10-24 07:50:00|31016.4|31012.8|31024.9|31021.3|31041.9|31038.3|31010.9|31007.3|315
1666598100000|2022-10-24 07:55:00|31024.4|31020.8|31009.9|31006.3|31034.4|31030.8|31008.9|31005.3|176
1666598400000|2022-10-24 08:00:00|31012.4|31008.8|30990.4|30986.8|31026.9|31023.3|30969.9|30966.3|586
1666598700000|2022-10-24 08:05:00|30989.9|30986.3|30998.4|30994.8|31003.4|30999.8|30964.4|30960.8|508
1666599000000|2022-10-24 08:10:00|30997.9|30994.3|30986.4|30982.8|31004.4|31000.8|30953.9|30950.3|624
1666599300000|2022-10-24 08:15:00|30985.9|30982.3|30940.9|30937.3|31000.9|30997.3|30925.9|30922.3|667
1666599600000|2022-10-24 08:20:00|30940.4|30936.8|30917.4|30913.8|30947.9|30944.3|30904.9|30901.3|585
1666599900000|2022-10-24 08:25:00|30916.9|30913.3|30905.4|30901.8|30925.4|30921.8|30894.4|30890.8|504
1666600200000|2022-10-24 08:30:00|30905.9|30902.3|30915.4|30911.8|30918.9|30915.3|30884.9|30881.3|565
1666600500000|2022-10-24 08:35:00|30914.9|30911.3|30913.9|30910.3|30930.4|30926.8|30897.4|30893.8|336
1666600800000|2022-10-24 08:40:00|30911.9|30908.3|30932.4|30928.8|30932.9|30929.3|30884.4|30880.8|360
1666601100000|2022-10-24 08:45:00|30932.9|30929.3|30943.9|30940.3|30946.4|30942.8|30920.9|30917.3|306
1666601400000|2022-10-24 08:50:00|30947.9|30944.3|30967.9|30964.3|30971.4|30967.8|30936.9|30933.3|322
1666601700000|2022-10-24 08:55:00|30967.4|30963.8|30975.4|30971.8|31002.9|30999.3|30966.9|30963.3|549
1666602000000|2022-10-24 09:00:00|30975.9|30972.3|30983.9|30980.3|30983.9|30980.3|30959.4|30955.8|148
1666602300000|2022-10-24 09:05:00|30983.4|30979.8|30981.9|30978.3|30994.9|30991.3|30968.9|30965.3|203
1666602600000|2022-10-24 09:10:00|30982.4|30978.8|30965.4|30961.8|31002.9|30999.3|30963.4|30959.8|233
1666602900000|2022-10-24 09:15:00|30965.9|30962.3|30935.4|30931.8|30968.4|30964.8|30928.9|30925.3|244
1666603200000|2022-10-24 09:20:00|30936.4|30932.8|30938.4|30934.8|30952.4|30948.8|30929.9|30926.3|175
1666603500000|2022-10-24 09:25:00|30937.9|30934.3|30929.9|30926.3|30961.4|30957.8|30928.9|30925.3|210
1666603800000|2022-10-24 09:30:00|30930.4|30926.8|30966.4|30962.8|30979.9|30976.3|30920.9|30917.3|371
1666604100000|2022-10-24 09:35:00|30966.9|30963.3|30981.9|30978.3|30994.9|30991.3|30950.9|30947.3|276
1666604400000|2022-10-24 09:40:00|30981.4|30977.8|31013.9|31010.3|31014.4|31010.8|30976.4|30972.8|277
1666604700000|2022-10-24 09:45:00|31012.9|31009.3|31043.9|31040.3|31045.9|31042.3|31006.9|31003.3|371
1666605000000|2022-10-24 09:50:00|31044.4|31040.8|31097.9|31094.3|31101.4|31097.8|31030.9|31027.3|523
1666605300000|2022-10-24 09:55:00|31097.4|31093.8|31102.9|31099.3|31117.9|31114.3|31088.9|31085.3|407
1666605600000|2022-10-24 10:00:00|31104.4|31100.8|31102.9|31099.3|31140.4|31136.8|31095.9|31092.3|497
1666605900000|2022-10-24 10:05:00|31103.4|31099.8|31082.9|31079.3|31106.9|31103.3|31071.9|31068.3|419
1666606200000|2022-10-24 10:10:00|31082.4|31078.8|31103.9|31100.3|31121.4|31117.8|31078.9|31075.3|316
1666606500000|2022-10-24 10:15:00|31103.4|31099.8|31176.4|31172.8|31176.9|31173.3|31102.4|31098.8|546
1666606800000|2022-10-24 10:20:00|31175.9|31172.3|31184.9|31181.3|31196.9|31193.3|31164.4|31160.8|504
1666607100000|2022-10-24 10:25:00|31184.4|31180.8|31166.9|31163.3|31193.4|31189.8|31165.9|31162.3|367
1666607400000|2022-10-24 10:30:00|31167.4|31163.8|31183.9|31180.3|31222.9|31219.3|31167.4|31163.8|505
1666607700000|2022-10-24 10:35:00|31183.4|31179.8|31188.9|31185.3|31206.4|31202.8|31171.9|31168.3|275
1666608000000|2022-10-24 10:40:00|31188.4|31184.8|31164.4|31160.8|31200.9|31197.3|31159.9|31156.3|481
1666608300000|2022-10-24 10:45:00|31164.9|31161.3|31161.9|31158.3|31167.9|31164.3|31152.9|31149.3|438
1666608600000|2022-10-24 10:50:00|31161.4|31157.8|31190.4|31186.8|31199.4|31195.8|31160.4|31156.8|357
1666608900000|2022-10-24 10:55:00|31189.9|31186.3|31233.9|31230.3|31237.9|31234.3|31187.9|31184.3|444
1666609200000|2022-10-24 11:00:00|31231.4|31227.8|31245.4|31241.8|31252.9|31249.3|31219.4|31215.8|681
1666609500000|2022-10-24 11:05:00|31245.9|31242.3|31193.4|31189.8|31256.4|31252.8|31190.9|31187.3|550
1666609800000|2022-10-24 11:10:00|31193.9|31190.3|31199.4|31195.8|31222.4|31218.8|31184.4|31180.8|341
1666610100000|2022-10-24 11:15:00|31200.4|31196.8|31211.9|31208.3|31229.4|31225.8|31189.9|31186.3|238
1666610400000|2022-10-24 11:20:00|31212.4|31208.8|31226.9|31223.3|31236.9|31233.3|31200.9|31197.3|343
1666610700000|2022-10-24 11:25:00|31227.4|31223.8|31252.4|31248.8|31266.9|31263.3|31214.4|31210.8|457
1666611000000|2022-10-24 11:30:00|31251.4|31247.8|31310.4|31306.8|31323.4|31319.8|31242.9|31239.3|1552
1666611300000|2022-10-24 11:35:00|31309.9|31306.3|31310.9|31307.3|31333.9|31330.3|31298.9|31295.3|632
1666611600000|2022-10-24 11:40:00|31311.4|31307.8|31353.9|31350.3|31355.4|31351.8|31300.9|31297.3|755
1666611900000|2022-10-24 11:45:00|31353.4|31349.8|31375.4|31371.8|31408.9|31405.3|31348.9|31345.3|1295
1666612200000|2022-10-24 11:50:00|31375.9|31372.3|31330.4|31326.8|31378.4|31374.8|31326.9|31323.3|776
1666612500000|2022-10-24 11:55:00|31329.9|31326.3|31325.4|31321.8|31356.9|31353.3|31323.9|31320.3|581
1666612800000|2022-10-24 12:00:00|31324.9|31321.3|31320.4|31316.8|31334.4|31330.8|31302.9|31299.3|800
1666613100000|2022-10-24 12:05:00|31323.4|31319.8|31330.4|31326.8|31345.4|31341.8|31319.9|31316.3|377
1666613400000|2022-10-24 12:10:00|31329.9|31326.3|31331.9|31328.3|31350.4|31346.8|31326.4|31322.8|571
1666613700000|2022-10-24 12:15:00|31330.4|31326.8|31290.4|31286.8|31342.4|31338.8|31284.9|31281.3|881
1666614000000|2022-10-24 12:20:00|31289.9|31286.3|31231.9|31228.3|31289.9|31286.3|31222.9|31219.3|1478
1666614300000|2022-10-24 12:25:00|31232.4|31228.8|31244.9|31241.3|31249.4|31245.8|31220.4|31216.8|753
1666614600000|2022-10-24 12:30:00|31244.4|31240.8|31225.9|31222.3|31244.4|31240.8|31209.9|31206.3|732
1666614900000|2022-10-24 12:35:00|31226.4|31222.8|31266.4|31262.8|31267.4|31263.8|31210.4|31206.8|633
1666615200000|2022-10-24 12:40:00|31265.9|31262.3|31299.4|31295.8|31304.9|31301.3|31265.4|31261.8|884
1666615500000|2022-10-24 12:45:00|31299.9|31296.3|31289.4|31285.8|31319.4|31315.8|31285.4|31281.8|968
1666615800000|2022-10-24 12:50:00|31288.9|31285.3|31310.9|31307.3|31347.9|31344.3|31282.9|31279.3|1114
1666616100000|2022-10-24 12:55:00|31310.4|31306.8|31342.4|31338.8|31343.4|31339.8|31298.4|31294.8|627
1666616400000|2022-10-24 13:00:00|31342.9|31339.3|31338.9|31335.3|31344.4|31340.8|31311.4|31307.8|723
1666616700000|2022-10-24 13:05:00|31338.4|31334.8|31315.9|31312.3|31338.9|31335.3|31282.4|31278.8|580
1666617000000|2022-10-24 13:10:00|31315.4|31311.8|31300.9|31297.3|31319.9|31316.3|31292.9|31289.3|532
1666617300000|2022-10-24 13:15:00|31299.9|31296.3|31280.9|31277.3|31303.4|31299.8|31264.9|31261.3|1083
1666617600000|2022-10-24 13:20:00|31280.4|31276.8|31276.9|31273.3|31293.9|31290.3|31268.4|31264.8|776
1666617900000|2022-10-24 13:25:00|31275.9|31272.3|31250.4|31246.8|31282.9|31279.3|31250.4|31246.8|951
1666618200000|2022-10-24 13:30:00|31249.9|31246.3|31321.3|31318.9|31339.3|31336.9|31225.3|31222.9|7269
1666618500000|2022-10-24 13:35:00|31320.3|31317.9|31425.8|31423.4|31480.3|31477.9|31314.8|31312.4|7370
1666618800000|2022-10-24 13:40:00|31425.3|31422.9|31358.3|31355.9|31425.3|31422.9|31311.8|31309.4|5803
1666619100000|2022-10-24 13:45:00|31391.3|31388.9|31424.3|31421.9|31572.3|31569.9|31391.3|31388.9|7258
1666619400000|2022-10-24 13:50:00|31425.3|31422.9|31492.8|31490.4|31504.8|31502.4|31386.3|31383.9|2817
1666619700000|2022-10-24 13:55:00|31495.8|31493.4|31488.3|31485.9|31518.3|31515.9|31430.8|31428.4|2042
1666620000000|2022-10-24 14:00:00|31491.3|31488.9|31276.3|31273.9|31491.3|31488.9|31274.3|31271.9|3873
1666620300000|2022-10-24 14:05:00|31276.8|31274.4|31257.8|31255.4|31336.8|31334.4|31237.8|31235.4|2713
1666620600000|2022-10-24 14:10:00|31258.8|31256.4|31337.3|31334.9|31343.8|31341.4|31252.8|31250.4|2502
1666620900000|2022-10-24 14:15:00|31338.3|31335.9|31308.3|31305.9|31340.3|31337.9|31248.8|31246.4|2793
1666621200000|2022-10-24 14:20:00|31308.8|31306.4|31186.4|31184|31310.3|31307.9|31159.9|31157.5|3270
1666621500000|2022-10-24 14:25:00|31187.4|31185|31279.4|31277|31286.4|31284|31162.4|31160|2411
1666621800000|2022-10-24 14:30:00|31280.4|31278|31321.4|31319|31325.4|31323|31246.4|31244|2262
1666622100000|2022-10-24 14:35:00|31322.4|31320|31346.9|31344.5|31378.9|31376.5|31318.4|31316|2869
1666622400000|2022-10-24 14:40:00|31347.9|31345.5|31307.4|31305|31372.4|31370|31272.9|31270.5|2579
1666622700000|2022-10-24 14:45:00|31306.9|31304.5|31259.4|31257|31306.9|31304.5|31237.9|31235.5|2385
1666623000000|2022-10-24 14:50:00|31258.4|31256|31338.4|31336|31367.9|31365.5|31255.4|31253|3121
1666623300000|2022-10-24 14:55:00|31336.9|31334.5|31370.9|31368.5|31380.4|31378|31290.9|31288.5|2979
1666623600000|2022-10-24 15:00:00|31370.4|31368|31363.4|31361|31397.9|31395.5|31320.4|31318|2269
1666623900000|2022-10-24 15:05:00|31362.9|31360.5|31334.4|31332|31397.4|31395|31317.9|31315.5|1766
1666624200000|2022-10-24 15:10:00|31333.9|31331.5|31366.4|31364|31376.4|31374|31316.4|31314|1286
1666624500000|2022-10-24 15:15:00|31366.9|31364.5|31317.4|31315|31401.4|31399|31286.4|31284|2038
1666624800000|2022-10-24 15:20:00|31318.4|31316|31377.9|31375.5|31387.4|31385|31318.4|31316|1839
1666625100000|2022-10-24 15:25:00|31377.4|31375|31372.9|31370.5|31389.9|31387.5|31335.9|31333.5|1448
1666625400000|2022-10-24 15:30:00|31372.4|31370|31361.4|31359|31387.4|31385|31341.9|31339.5|1263
1666625700000|2022-10-24 15:35:00|31360.4|31358|31402.4|31400|31417.4|31415|31348.4|31346|1363
1666626000000|2022-10-24 15:40:00|31402.9|31400.5|31382.9|31380.5|31415.4|31413|31375.4|31373|937
1666626300000|2022-10-24 15:45:00|31383.4|31381|31401.4|31399|31402.9|31400.5|31346.4|31344|1065
1666626600000|2022-10-24 15:50:00|31401.9|31399.5|31482.4|31480|31489.9|31487.5|31388.4|31386|2095
1666626900000|2022-10-24 15:55:00|31482.9|31480.5|31481.9|31479.5|31495.9|31493.5|31461.9|31459.5|1707
1666627200000|2022-10-24 16:00:00|31482.9|31480.5|31449.4|31447|31503.4|31501|31434.4|31432|2310
1666627500000|2022-10-24 16:05:00|31448.9|31446.5|31444.9|31442.5|31468.9|31466.5|31431.4|31429|1367
1666627800000|2022-10-24 16:10:00|31445.4|31443|31466.9|31464.5|31478.9|31476.5|31445.4|31443|913
1666628100000|2022-10-24 16:15:00|31469.4|31467|31485.4|31483|31494.9|31492.5|31447.9|31445.5|1311
1666628400000|2022-10-24 16:20:00|31484.9|31482.5|31501.9|31499.5|31507.4|31505|31455.4|31453|1318
1666628700000|2022-10-24 16:25:00|31502.4|31500|31465.9|31463.5|31504.4|31502|31460.4|31458|1321
1666629000000|2022-10-24 16:30:00|31466.4|31464|31459.9|31457.5|31478.4|31476|31442.4|31440|1291
1666629300000|2022-10-24 16:35:00|31459.4|31457|31446.9|31444.5|31474.9|31472.5|31440.4|31438|1050
1666629600000|2022-10-24 16:40:00|31445.8|31443.4|31461.3|31458.9|31461.3|31458.9|31417.8|31415.4|1319
1666629900000|2022-10-24 16:45:00|31460.8|31458.4|31453.3|31450.9|31465.3|31462.9|31440.3|31437.9|548
1666630200000|2022-10-24 16:50:00|31451.8|31449.4|31467.3|31464.9|31470.8|31468.4|31448.8|31446.4|485
1666630500000|2022-10-24 16:55:00|31468.3|31465.9|31421.3|31418.9|31470.8|31468.4|31415.3|31412.9|784
1666630800000|2022-10-24 17:00:00|31421.8|31419.4|31420.3|31417.9|31425.8|31423.4|31393.3|31390.9|1565
1666631100000|2022-10-24 17:05:00|31421.8|31419.4|31425.8|31423.4|31426.8|31424.4|31389.8|31387.4|973
1666631400000|2022-10-24 17:10:00|31426.3|31423.9|31400.3|31397.9|31426.8|31424.4|31383.3|31380.9|965
1666631700000|2022-10-24 17:15:00|31397.3|31394.9|31392.3|31389.9|31405.8|31403.4|31381.8|31379.4|782
1666632000000|2022-10-24 17:20:00|31393.3|31390.9|31378.8|31376.4|31394.8|31392.4|31354.8|31352.4|1255
1666632300000|2022-10-24 17:25:00|31379.3|31376.9|31397.3|31394.9|31405.8|31403.4|31374.8|31372.4|1177
1666632600000|2022-10-24 17:30:00|31396.8|31394.4|31398.3|31395.9|31404.8|31402.4|31375.8|31373.4|1032
1666632900000|2022-10-24 17:35:00|31397.3|31394.9|31405.3|31402.9|31406.3|31403.9|31380.8|31378.4|835
1666633200000|2022-10-24 17:40:00|31405.8|31403.4|31426.3|31423.9|31431.8|31429.4|31404.3|31401.9|914
1666633500000|2022-10-24 17:45:00|31426.8|31424.4|31415.3|31412.9|31437.3|31434.9|31400.8|31398.4|772
1666633800000|2022-10-24 17:50:00|31414.8|31412.4|31424.3|31421.9|31431.8|31429.4|31401.8|31399.4|688
1666634100000|2022-10-24 17:55:00|31423.8|31421.4|31413.8|31411.4|31436.8|31434.4|31404.8|31402.4|703
1666634400000|2022-10-24 18:00:00|31414.3|31411.9|31461.8|31459.4|31467.3|31464.9|31404.3|31401.9|1241
1666634700000|2022-10-24 18:05:00|31465.3|31462.9|31463.3|31460.9|31474.3|31471.9|31450.8|31448.4|817
1666635000000|2022-10-24 18:10:00|31463.8|31461.4|31463.3|31460.9|31469.3|31466.9|31443.3|31440.9|984
1666635300000|2022-10-24 18:15:00|31463.8|31461.4|31458.8|31456.4|31473.8|31471.4|31457.3|31454.9|580
1666635600000|2022-10-24 18:20:00|31459.3|31456.9|31471.8|31469.4|31472.3|31469.9|31445.8|31443.4|701
1666635900000|2022-10-24 18:25:00|31472.3|31469.9|31483.8|31481.4|31499.8|31497.4|31463.3|31460.9|1548
1666636200000|2022-10-24 18:30:00|31482.8|31480.4|31497.3|31494.9|31500.8|31498.4|31481.8|31479.4|590
1666636500000|2022-10-24 18:35:00|31497.8|31495.4|31501.8|31499.4|31504.3|31501.9|31482.8|31480.4|637
1666636800000|2022-10-24 18:40:00|31502.3|31499.9|31557.3|31554.9|31573.8|31571.4|31487.8|31485.4|2334
1666637100000|2022-10-24 18:45:00|31556.8|31554.4|31572.8|31570.4|31574.3|31571.9|31540.8|31538.4|1067
1666637400000|2022-10-24 18:50:00|31572.3|31569.9|31563.3|31560.9|31572.3|31569.9|31545.8|31543.4|860
1666637700000|2022-10-24 18:55:00|31563.8|31561.4|31582.3|31579.9|31592.8|31590.4|31555.3|31552.9|1701
1666638000000|2022-10-24 19:00:00|31582.8|31580.4|31577.8|31575.4|31592.8|31590.4|31563.3|31560.9|1461
1666638300000|2022-10-24 19:05:00|31576.3|31573.9|31556.8|31554.4|31581.8|31579.4|31546.8|31544.4|1336
1666638600000|2022-10-24 19:10:00|31557.8|31555.4|31578.8|31576.4|31579.8|31577.4|31555.8|31553.4|942
1666638900000|2022-10-24 19:15:00|31579.3|31576.9|31591.3|31588.9|31601.8|31599.4|31574.8|31572.4|1263
1666639200000|2022-10-24 19:20:00|31591.8|31589.4|31565.8|31563.4|31591.8|31589.4|31550.8|31548.4|945
1666639500000|2022-10-24 19:25:00|31565.3|31562.9|31563.8|31561.4|31591.8|31589.4|31557.8|31555.4|1017
1666639800000|2022-10-24 19:30:00|31563.3|31560.9|31560.8|31558.4|31572.3|31569.9|31546.8|31544.4|957
1666640100000|2022-10-24 19:35:00|31561.3|31558.9|31536.8|31534.4|31563.8|31561.4|31532.3|31529.9|936
1666640400000|2022-10-24 19:40:00|31537.3|31534.9|31517.3|31514.9|31541.8|31539.4|31514.3|31511.9|958
1666640700000|2022-10-24 19:45:00|31516.8|31514.4|31502.3|31499.9|31536.3|31533.9|31498.3|31495.9|1222
1666641000000|2022-10-24 19:50:00|31502.8|31500.4|31456.8|31454.4|31516.8|31514.4|31454.8|31452.4|1958
1666641300000|2022-10-24 19:55:00|31457.3|31454.9|31510.3|31507.9|31516.8|31514.4|31446.8|31444.4|2693
1666641600000|2022-10-24 20:00:00|31511.5|31506.7|31494|31489.2|31511.5|31506.7|31490.5|31485.7|1110
1666641900000|2022-10-24 20:05:00|31492.5|31487.7|31487.5|31482.7|31505.5|31500.7|31475.5|31470.7|436
1666642200000|2022-10-24 20:10:00|31487|31482.2|31494.5|31489.7|31505.5|31500.7|31480.5|31475.7|433
1666642500000|2022-10-24 20:15:00|31494|31489.2|31510.5|31505.7|31511|31506.2|31492.5|31487.7|101
1666642800000|2022-10-24 20:20:00|31510|31505.2|31497|31492.2|31513|31508.2|31496|31491.2|156
1666643100000|2022-10-24 20:25:00|31497.5|31492.7|31497|31492.2|31499|31494.2|31490|31485.2|151
1666643400000|2022-10-24 20:30:00|31496.5|31491.7|31502.5|31497.7|31504|31499.2|31492|31487.2|161
1666643700000|2022-10-24 20:35:00|31502|31497.2|31475.5|31470.7|31502.5|31497.7|31472.5|31467.7|268
1666644000000|2022-10-24 20:40:00|31475|31470.2|31474|31469.2|31483|31478.2|31469.5|31464.7|105
1666644300000|2022-10-24 20:45:00|31473.5|31468.7|31481|31476.2|31485.5|31480.7|31472.5|31467.7|78
1666644600000|2022-10-24 20:50:00|31481.5|31476.7|31476|31471.2|31481.5|31476.7|31473|31468.2|120
1666644900000|2022-10-24 20:55:00|31476.5|31471.7|31480.8|31471|31480.8|31474.7|31472.5|31467.7|100
1666645200000|2022-10-24 21:00:00|31479.3|31469.5|31479.5|31469.7|31483.6|31473.8|31476.9|31467.1|0
1666645500000|2022-10-24 21:05:00|31482.4|31472.6|31493|31483.2|31493|31483.2|31482.3|31472.5|0
1666645800000|2022-10-24 21:10:00|31492.9|31483.1|31499.2|31489.4|31499.6|31489.8|31489.7|31479.9|0
1666646100000|2022-10-24 21:15:00|31500.8|31491|31500.9|31491.1|31502.4|31492.6|31495.7|31485.9|0
1666646400000|2022-10-24 21:20:00|31500.7|31490.9|31501.5|31491.7|31504.9|31495.1|31496.5|31486.7|0
1666646700000|2022-10-24 21:25:00|31501.9|31492.1|31498.1|31488.3|31502.7|31492.9|31497.6|31487.8|0
1666647000000|2022-10-24 21:30:00|31497.2|31487.4|31496.7|31486.9|31497.2|31487.4|31496|31486.2|0
1666647300000|2022-10-24 21:35:00|31496.6|31486.8|31498.4|31488.6|31498.5|31488.7|31495.8|31486|0
1666647600000|2022-10-24 21:40:00|31498|31488.2|31497.8|31488|31498.4|31488.6|31496.8|31487|0
1666647900000|2022-10-24 21:45:00|31497.7|31487.9|31496.9|31487.1|31497.7|31487.9|31495.4|31485.6|0
1666648200000|2022-10-24 21:50:00|31496.6|31486.8|31496|31486.2|31497.1|31487.3|31495.6|31485.8|0
1666648500000|2022-10-24 21:55:00|31495.7|31485.9|31486.4|31476.6|31495.7|31485.9|31486.1|31476.3|0
1666648800000|2022-10-24 22:00:00|31471.5|31466.7|31469.5|31464.7|31482.5|31477.7|31467.5|31462.7|153
1666649100000|2022-10-24 22:05:00|31470|31465.2|31483|31478.2|31484|31479.2|31467.5|31462.7|106
1666649400000|2022-10-24 22:10:00|31483.5|31478.7|31493.5|31488.7|31494.5|31489.7|31482.5|31477.7|62
1666649700000|2022-10-24 22:15:00|31493|31488.2|31485.5|31480.7|31493.5|31488.7|31478|31473.2|49
1666650000000|2022-10-24 22:20:00|31486|31481.2|31500.5|31495.7|31505.5|31500.7|31483.5|31478.7|90
1666650300000|2022-10-24 22:25:00|31501|31496.2|31496.5|31491.7|31503.5|31498.7|31492.5|31487.7|45
1666650600000|2022-10-24 22:30:00|31496|31491.2|31499.5|31494.7|31506.5|31501.7|31489.5|31484.7|89
1666650900000|2022-10-24 22:35:00|31499|31494.2|31510|31505.2|31515|31510.2|31495.5|31490.7|111
1666651200000|2022-10-24 22:40:00|31509.5|31504.7|31532|31527.2|31540|31535.2|31505.5|31500.7|266
1666651500000|2022-10-24 22:45:00|31533|31528.2|31537.5|31532.7|31542.5|31537.7|31533|31528.2|119
1666651800000|2022-10-24 22:50:00|31538|31533.2|31535.5|31530.7|31541|31536.2|31529.5|31524.7|70
1666652100000|2022-10-24 22:55:00|31535|31530.2|31548.5|31543.7|31549.5|31544.7|31535|31530.2|90
1666652400000|2022-10-24 23:00:00|31547.5|31542.7|31538|31533.2|31547.5|31542.7|31536|31531.2|90
1666652700000|2022-10-24 23:05:00|31538.5|31533.7|31557|31552.2|31557.5|31552.7|31538|31533.2|118
1666653000000|2022-10-24 23:10:00|31557.5|31552.7|31549.5|31544.7|31566.5|31561.7|31540.5|31535.7|134
1666653300000|2022-10-24 23:15:00|31550|31545.2|31534.5|31529.7|31551.5|31546.7|31533|31528.2|62
1666653600000|2022-10-24 23:20:00|31535|31530.2|31536.5|31531.7|31539|31534.2|31530|31525.2|75
1666653900000|2022-10-24 23:25:00|31537|31532.2|31534.5|31529.7|31541|31536.2|31533|31528.2|46
1666654200000|2022-10-24 23:30:00|31535|31530.2|31535.5|31530.7|31540.5|31535.7|31527|31522.2|77
1666654500000|2022-10-24 23:35:00|31535|31530.2|31526|31521.2|31535.5|31530.7|31523|31518.2|36
1666654800000|2022-10-24 23:40:00|31526.5|31521.7|31515.5|31510.7|31527.5|31522.7|31515|31510.2|42
1666655100000|2022-10-24 23:45:00|31515|31510.2|31505.5|31500.7|31516.5|31511.7|31499|31494.2|168
1666655400000|2022-10-24 23:50:00|31504|31499.2|31514.5|31509.7|31520.5|31515.7|31504|31499.2|75
1666655700000|2022-10-24 23:55:00|31515|31510.2|31511.5|31506.7|31520.5|31515.7|31511|31506.2|40
1666656000000|2022-10-25 00:00:00|31512.5|31507.7|31476|31471.2|31513.5|31508.7|31469|31464.2|262
1666656300000|2022-10-25 00:05:00|31476.5|31471.7|31512.5|31507.7|31516.5|31511.7|31469.5|31464.7|145
1666656600000|2022-10-25 00:10:00|31513|31508.2|31498|31493.2|31517.5|31512.7|31493|31488.2|114
1666656900000|2022-10-25 00:15:00|31497.5|31492.7|31484.5|31479.7|31501.5|31496.7|31484.5|31479.7|92
1666657200000|2022-10-25 00:20:00|31485|31480.2|31498.5|31493.7|31503|31498.2|31480.5|31475.7|56
1666657500000|2022-10-25 00:25:00|31498|31493.2|31523|31518.2|31541|31536.2|31497|31492.2|178
1666657800000|2022-10-25 00:30:00|31522.5|31517.7|31533.5|31528.7|31557.5|31552.7|31522.5|31517.7|187
1666658100000|2022-10-25 00:35:00|31534.5|31529.7|31529.5|31524.7|31540.5|31535.7|31524.5|31519.7|63
1666658400000|2022-10-25 00:40:00|31530|31525.2|31536|31531.2|31541.5|31536.7|31527.5|31522.7|59
1666658700000|2022-10-25 00:45:00|31535.5|31530.7|31537|31532.2|31550.5|31545.7|31530.5|31525.7|84
1666659000000|2022-10-25 00:50:00|31537.5|31532.7|31520.5|31515.7|31538.5|31533.7|31511.5|31506.7|73
1666659300000|2022-10-25 00:55:00|31521|31516.2|31528.5|31523.7|31538|31533.2|31520.5|31515.7|66
1666659600000|2022-10-25 01:00:00|31528|31523.2|31518|31513.2|31538|31533.2|31517.5|31512.7|156
1666659900000|2022-10-25 01:05:00|31518.5|31513.7|31475.5|31470.7|31525.5|31520.7|31473.5|31468.7|216
1666660200000|2022-10-25 01:10:00|31477.5|31472.7|31473.5|31468.7|31487.5|31482.7|31471|31466.2|114
1666660500000|2022-10-25 01:15:00|31474|31469.2|31446|31441.2|31476|31471.2|31405.5|31400.7|1019
1666660800000|2022-10-25 01:20:00|31445.5|31440.7|31446|31441.2|31459.5|31454.7|31435.5|31430.7|140
1666661100000|2022-10-25 01:25:00|31445.5|31440.7|31454.5|31449.7|31464.5|31459.7|31443|31438.2|108
1666661400000|2022-10-25 01:30:00|31454|31449.2|31457|31452.2|31465.5|31460.7|31431|31426.2|177
1666661700000|2022-10-25 01:35:00|31457.5|31452.7|31430.5|31425.7|31462.5|31457.7|31419.5|31414.7|287
1666662000000|2022-10-25 01:40:00|31431|31426.2|31462|31457.2|31469.5|31464.7|31430|31425.2|170
1666662300000|2022-10-25 01:45:00|31461.5|31456.7|31467.5|31462.7|31478|31473.2|31460.5|31455.7|228
1666662600000|2022-10-25 01:50:00|31467|31462.2|31484|31479.2|31488.5|31483.7|31465|31460.2|155
1666662900000|2022-10-25 01:55:00|31484.5|31479.7|31472.5|31467.7|31486|31481.2|31464.5|31459.7|113
1666663200000|2022-10-25 02:00:00|31473.5|31468.7|31462.5|31457.7|31474.5|31469.7|31457.5|31452.7|112
1666663500000|2022-10-25 02:05:00|31462|31457.2|31463|31458.2|31469.5|31464.7|31456|31451.2|100
1666663800000|2022-10-25 02:10:00|31463.5|31458.7|31451.5|31446.7|31471|31466.2|31449.5|31444.7|102
1666664100000|2022-10-25 02:15:00|31453.5|31448.7|31453.5|31448.7|31462.5|31457.7|31445.5|31440.7|131
1666664400000|2022-10-25 02:20:00|31454|31449.2|31468|31463.2|31469.5|31464.7|31446.5|31441.7|91
1666664700000|2022-10-25 02:25:00|31468.5|31463.7|31466.5|31461.7|31478|31473.2|31459|31454.2|60
1666665000000|2022-10-25 02:30:00|31467|31462.2|31458.5|31453.7|31476.5|31471.7|31453|31448.2|48
1666665300000|2022-10-25 02:35:00|31459|31454.2|31447|31442.2|31460|31455.2|31432|31427.2|95
1666665600000|2022-10-25 02:40:00|31447.5|31442.7|31461.5|31456.7|31464|31459.2|31446|31441.2|58
1666665900000|2022-10-25 02:45:00|31462.5|31457.7|31468.5|31463.7|31473.5|31468.7|31462|31457.2|56
1666666200000|2022-10-25 02:50:00|31468|31463.2|31465|31460.2|31470.5|31465.7|31458.5|31453.7|33
1666666500000|2022-10-25 02:55:00|31464.5|31459.7|31473.5|31468.7|31475.5|31470.7|31462.5|31457.7|53
1666666800000|2022-10-25 03:00:00|31474|31469.2|31463|31458.2|31477|31472.2|31459.5|31454.7|62
1666667100000|2022-10-25 03:05:00|31462.5|31457.7|31478.5|31473.7|31480|31475.2|31461.5|31456.7|99
1666667400000|2022-10-25 03:10:00|31478|31473.2|31474|31469.2|31480|31475.2|31464.5|31459.7|67
1666667700000|2022-10-25 03:15:00|31474.5|31469.7|31500.5|31495.7|31501.5|31496.7|31471.5|31466.7|220
1666668000000|2022-10-25 03:20:00|31501|31496.2|31509|31504.2|31511|31506.2|31491.5|31486.7|93
1666668300000|2022-10-25 03:25:00|31508|31503.2|31515.5|31510.7|31526.5|31521.7|31503.5|31498.7|301
1666668600000|2022-10-25 03:30:00|31515|31510.2|31520.5|31515.7|31533|31528.2|31513.5|31508.7|141
1666668900000|2022-10-25 03:35:00|31520|31515.2|31510.5|31505.7|31527.5|31522.7|31509.5|31504.7|61
1666669200000|2022-10-25 03:40:00|31510|31505.2|31509|31504.2|31515|31510.2|31505|31500.2|45
1666669500000|2022-10-25 03:45:00|31509.5|31504.7|31508.5|31503.7|31514.5|31509.7|31502.5|31497.7|61
1666669800000|2022-10-25 03:50:00|31508|31503.2|31511|31506.2|31518|31513.2|31502.5|31497.7|94
1666670100000|2022-10-25 03:55:00|31511.5|31506.7|31509.5|31504.7|31511.5|31506.7|31502.5|31497.7|25
1666670400000|2022-10-25 04:00:00|31508|31503.2|31521|31516.2|31522.5|31517.7|31502|31497.2|54
1666670700000|2022-10-25 04:05:00|31520.5|31515.7|31528|31523.2|31528|31523.2|31518.5|31513.7|97
1666671000000|2022-10-25 04:10:00|31528.5|31523.7|31524.5|31519.7|31533.5|31528.7|31518.5|31513.7|83
1666671300000|2022-10-25 04:15:00|31525|31520.2|31531.5|31526.7|31531.5|31526.7|31513|31508.2|117
1666671600000|2022-10-25 04:20:00|31531|31526.2|31548.5|31543.7|31550|31545.2|31530.5|31525.7|119
1666671900000|2022-10-25 04:25:00|31548|31543.2|31541.5|31536.7|31551|31546.2|31535|31530.2|73
1666672200000|2022-10-25 04:30:00|31542|31537.2|31538.5|31533.7|31549.5|31544.7|31537.5|31532.7|74
1666672500000|2022-10-25 04:35:00|31538|31533.2|31525.5|31520.7|31538|31533.2|31524|31519.2|81
1666672800000|2022-10-25 04:40:00|31526|31521.2|31525|31520.2|31527.5|31522.7|31520.5|31515.7|41
1666673100000|2022-10-25 04:45:00|31525.5|31520.7|31520.5|31515.7|31527|31522.2|31518.5|31513.7|43
1666673400000|2022-10-25 04:50:00|31521|31516.2|31519.5|31514.7|31525|31520.2|31518.5|31513.7|19
1666673700000|2022-10-25 04:55:00|31520|31515.2|31523.5|31518.7|31524.5|31519.7|31516|31511.2|26
1666674000000|2022-10-25 05:00:00|31524|31519.2|31521.5|31516.7|31534.5|31529.7|31514|31509.2|70
1666674300000|2022-10-25 05:05:00|31521|31516.2|31495.5|31490.7|31525.5|31520.7|31495|31490.2|115
1666674600000|2022-10-25 05:10:00|31495|31490.2|31499|31494.2|31504.5|31499.7|31485|31480.2|97
1666674900000|2022-10-25 05:15:00|31498.5|31493.7|31500.5|31495.7|31512.5|31507.7|31496.5|31491.7|55
1666675200000|2022-10-25 05:20:00|31501|31496.2|31511|31506.2|31519.5|31514.7|31490.5|31485.7|80
1666675500000|2022-10-25 05:25:00|31511.5|31506.7|31495.5|31490.7|31516.5|31511.7|31493.5|31488.7|57
1666675800000|2022-10-25 05:30:00|31496|31491.2|31504.5|31499.7|31507|31502.2|31487.5|31482.7|87
1666676100000|2022-10-25 05:35:00|31505|31500.2|31512|31507.2|31514|31509.2|31498.5|31493.7|62
1666676400000|2022-10-25 05:40:00|31511.5|31506.7|31498|31493.2|31513|31508.2|31493.5|31488.7|55
1666676700000|2022-10-25 05:45:00|31498.5|31493.7|31492.5|31487.7|31502.5|31497.7|31490.5|31485.7|63
1666677000000|2022-10-25 05:50:00|31493|31488.2|31482.5|31477.7|31503|31498.2|31482.5|31477.7|64
1666677300000|2022-10-25 05:55:00|31483|31478.2|31507.5|31502.7|31512|31507.2|31482|31477.2|98
1666677600000|2022-10-25 06:00:00|31506.9|31503.3|31541.9|31538.3|31554.4|31550.8|31504.4|31500.8|422
1666677900000|2022-10-25 06:05:00|31542.4|31538.8|31532.9|31529.3|31547.9|31544.3|31522.4|31518.8|189
1666678200000|2022-10-25 06:10:00|31533.4|31529.8|31522.9|31519.3|31543.9|31540.3|31520.4|31516.8|149
1666678500000|2022-10-25 06:15:00|31523.4|31519.8|31540.9|31537.3|31543.9|31540.3|31522.4|31518.8|99
1666678800000|2022-10-25 06:20:00|31541.4|31537.8|31540.9|31537.3|31543.9|31540.3|31526.9|31523.3|181
1666679100000|2022-10-25 06:25:00|31541.4|31537.8|31555.9|31552.3|31560.4|31556.8|31539.4|31535.8|288
1666679400000|2022-10-25 06:30:00|31554.9|31551.3|31524.9|31521.3|31563.4|31559.8|31521.9|31518.3|432
1666679700000|2022-10-25 06:35:00|31522.9|31519.3|31517.4|31513.8|31524.9|31521.3|31508.9|31505.3|337
1666680000000|2022-10-25 06:40:00|31517.9|31514.3|31530.9|31527.3|31531.9|31528.3|31510.9|31507.3|152
1666680300000|2022-10-25 06:45:00|31530.4|31526.8|31517.9|31514.3|31536.9|31533.3|31517.9|31514.3|183
1666680600000|2022-10-25 06:50:00|31517.4|31513.8|31503.9|31500.3|31528.9|31525.3|31499.9|31496.3|201
1666680900000|2022-10-25 06:55:00|31503.4|31499.8|31523.4|31519.8|31526.9|31523.3|31497.4|31493.8|161
1666681200000|2022-10-25 07:00:00|31522.9|31519.3|31498.9|31495.3|31549.9|31546.3|31492.9|31489.3|653
1666681500000|2022-10-25 07:05:00|31497.9|31494.3|31532.4|31528.8|31545.4|31541.8|31493.4|31489.8|271
1666681800000|2022-10-25 07:10:00|31531.9|31528.3|31498.4|31494.8|31541.4|31537.8|31483.9|31480.3|302
1666682100000|2022-10-25 07:15:00|31497.9|31494.3|31519.4|31515.8|31549.9|31546.3|31485.4|31481.8|238
1666682400000|2022-10-25 07:20:00|31519.9|31516.3|31508.9|31505.3|31525.9|31522.3|31505.4|31501.8|122
1666682700000|2022-10-25 07:25:00|31508.4|31504.8|31470.9|31467.3|31514.9|31511.3|31466.9|31463.3|367
1666683000000|2022-10-25 07:30:00|31470.4|31466.8|31489.9|31486.3|31490.4|31486.8|31462.9|31459.3|289
1666683300000|2022-10-25 07:35:00|31489.4|31485.8|31493.9|31490.3|31495.9|31492.3|31472.9|31469.3|206
1666683600000|2022-10-25 07:40:00|31488.9|31485.3|31464.9|31461.3|31490.4|31486.8|31457.9|31454.3|196
1666683900000|2022-10-25 07:45:00|31465.4|31461.8|31472.9|31469.3|31475.9|31472.3|31452.9|31449.3|167
1666684200000|2022-10-25 07:50:00|31473.9|31470.3|31467.9|31464.3|31493.9|31490.3|31467.4|31463.8|270
1666684500000|2022-10-25 07:55:00|31468.4|31464.8|31487.9|31484.3|31492.4|31488.8|31463.9|31460.3|162
1666684800000|2022-10-25 08:00:00|31488.9|31485.3|31499.4|31495.8|31499.4|31495.8|31472.9|31469.3|364
1666685100000|2022-10-25 08:05:00|31498.9|31495.3|31502.4|31498.8|31518.4|31514.8|31487.9|31484.3|394
1666685400000|2022-10-25 08:10:00|31504.4|31500.8|31518.9|31515.3|31520.9|31517.3|31490.4|31486.8|330
1666685700000|2022-10-25 08:15:00|31519.4|31515.8|31492.4|31488.8|31519.9|31516.3|31488.9|31485.3|183
1666686000000|2022-10-25 08:20:00|31492.9|31489.3|31473.9|31470.3|31493.9|31490.3|31472.9|31469.3|455
1666686300000|2022-10-25 08:25:00|31473.4|31469.8|31470.4|31466.8|31481.4|31477.8|31467.4|31463.8|227
1666686600000|2022-10-25 08:30:00|31468.9|31465.3|31481.4|31477.8|31484.4|31480.8|31466.4|31462.8|169
1666686900000|2022-10-25 08:35:00|31481.9|31478.3|31482.4|31478.8|31483.9|31480.3|31473.4|31469.8|130
1666687200000|2022-10-25 08:40:00|31482.9|31479.3|31474.4|31470.8|31500.4|31496.8|31474.4|31470.8|306
1666687500000|2022-10-25 08:45:00|31474.9|31471.3|31461.9|31458.3|31477.4|31473.8|31458.9|31455.3|213
1666687800000|2022-10-25 08:50:00|31461.4|31457.8|31447.9|31444.3|31470.9|31467.3|31446.4|31442.8|219
1666688100000|2022-10-25 08:55:00|31448.4|31444.8|31440.4|31436.8|31454.4|31450.8|31429.4|31425.8|303
1666688400000|2022-10-25 09:00:00|31440.9|31437.3|31414.9|31411.3|31440.9|31437.3|31411.9|31408.3|511
1666688700000|2022-10-25 09:05:00|31414.4|31410.8|31409.4|31405.8|31422.9|31419.3|31408.4|31404.8|158
1666689000000|2022-10-25 09:10:00|31408.9|31405.3|31409.9|31406.3|31429.4|31425.8|31402.9|31399.3|292
1666689300000|2022-10-25 09:15:00|31410.4|31406.8|31411.4|31407.8|31417.9|31414.3|31405.4|31401.8|242
1666689600000|2022-10-25 09:20:00|31411.9|31408.3|31413.9|31410.3|31419.9|31416.3|31400.4|31396.8|274
1666689900000|2022-10-25 09:25:00|31414.4|31410.8|31394.9|31391.3|31420.9|31417.3|31394.4|31390.8|241
1666690200000|2022-10-25 09:30:00|31395.4|31391.8|31380.9|31377.3|31398.9|31395.3|31373.9|31370.3|396
1666690500000|2022-10-25 09:35:00|31380.4|31376.8|31370.4|31366.8|31380.9|31377.3|31351.4|31347.8|410
1666690800000|2022-10-25 09:40:00|31369.9|31366.3|31357.9|31354.3|31377.4|31373.8|31351.9|31348.3|408
1666691100000|2022-10-25 09:45:00|31358.4|31354.8|31355.9|31352.3|31367.4|31363.8|31343.4|31339.8|371
1666691400000|2022-10-25 09:50:00|31355.4|31351.8|31384.9|31381.3|31385.4|31381.8|31350.9|31347.3|308
1666691700000|2022-10-25 09:55:00|31385.4|31381.8|31371.4|31367.8|31400.4|31396.8|31370.9|31367.3|292
1666692000000|2022-10-25 10:00:00|31371.9|31368.3|31395.9|31392.3|31397.9|31394.3|31362.9|31359.3|246
1666692300000|2022-10-25 10:05:00|31396.4|31392.8|31392.4|31388.8|31404.4|31400.8|31379.9|31376.3|284
1666692600000|2022-10-25 10:10:00|31391.9|31388.3|31362.4|31358.8|31396.4|31392.8|31347.9|31344.3|319
1666692900000|2022-10-25 10:15:00|31361.9|31358.3|31343.9|31340.3|31368.9|31365.3|31341.4|31337.8|196
1666693200000|2022-10-25 10:20:00|31343.4|31339.8|31365.9|31362.3|31367.9|31364.3|31336.4|31332.8|485
1666693500000|2022-10-25 10:25:00|31366.4|31362.8|31378.9|31375.3|31386.9|31383.3|31357.4|31353.8|305
1666693800000|2022-10-25 10:30:00|31379.4|31375.8|31366.4|31362.8|31387.4|31383.8|31365.4|31361.8|679
1666694100000|2022-10-25 10:35:00|31365.9|31362.3|31375.4|31371.8|31383.9|31380.3|31360.9|31357.3|230
1666694400000|2022-10-25 10:40:00|31375.9|31372.3|31383.9|31380.3|31384.9|31381.3|31368.9|31365.3|253
1666694700000|2022-10-25 10:45:00|31383.4|31379.8|31381.4|31377.8|31397.4|31393.8|31375.9|31372.3|234
1666695000000|2022-10-25 10:50:00|31380.9|31377.3|31374.9|31371.3|31391.4|31387.8|31367.9|31364.3|201
1666695300000|2022-10-25 10:55:00|31374.4|31370.8|31389.9|31386.3|31394.9|31391.3|31371.4|31367.8|280
1666695600000|2022-10-25 11:00:00|31391.4|31387.8|31361.9|31358.3|31393.9|31390.3|31359.9|31356.3|315
1666695900000|2022-10-25 11:05:00|31361.4|31357.8|31380.9|31377.3|31382.4|31378.8|31357.9|31354.3|107
1666696200000|2022-10-25 11:10:00|31380.4|31376.8|31384.4|31380.8|31386.4|31382.8|31369.4|31365.8|164
1666696500000|2022-10-25 11:15:00|31383.9|31380.3|31382.4|31378.8|31391.9|31388.3|31374.4|31370.8|235
1666696800000|2022-10-25 11:20:00|31382.9|31379.3|31389.9|31386.3|31396.9|31393.3|31379.9|31376.3|148
1666697100000|2022-10-25 11:25:00|31390.4|31386.8|31422.9|31419.3|31427.4|31423.8|31389.4|31385.8|461
1666697400000|2022-10-25 11:30:00|31422.4|31418.8|31406.4|31402.8|31422.4|31418.8|31405.4|31401.8|214
1666697700000|2022-10-25 11:35:00|31405.9|31402.3|31424.4|31420.8|31424.4|31420.8|31405.9|31402.3|119
1666698000000|2022-10-25 11:40:00|31424.9|31421.3|31406.9|31403.3|31429.9|31426.3|31406.9|31403.3|290
1666698300000|2022-10-25 11:45:00|31406.4|31402.8|31390.9|31387.3|31410.9|31407.3|31383.4|31379.8|255
1666698600000|2022-10-25 11:50:00|31390.4|31386.8|31389.4|31385.8|31398.9|31395.3|31383.4|31379.8|233
1666698900000|2022-10-25 11:55:00|31388.9|31385.3|31370.9|31367.3|31390.9|31387.3|31369.9|31366.3|251
1666699200000|2022-10-25 12:00:00|31367.9|31364.3|31343.9|31340.3|31373.9|31370.3|31342.4|31338.8|1131
1666699500000|2022-10-25 12:05:00|31344.9|31341.3|31314.4|31310.8|31346.4|31342.8|31312.4|31308.8|1160
1666699800000|2022-10-25 12:10:00|31314.9|31311.3|31328.9|31325.3|31330.9|31327.3|31308.9|31305.3|632
1666700100000|2022-10-25 12:15:00|31328.4|31324.8|31338.4|31334.8|31342.4|31338.8|31314.4|31310.8|655
1666700400000|2022-10-25 12:20:00|31336.9|31333.3|31339.9|31336.3|31341.9|31338.3|31324.4|31320.8|537
1666700700000|2022-10-25 12:25:00|31339.4|31335.8|31337.4|31333.8|31346.4|31342.8|31326.9|31323.3|350
1666701000000|2022-10-25 12:30:00|31336.9|31333.3|31327.4|31323.8|31348.9|31345.3|31326.9|31323.3|422
1666701300000|2022-10-25 12:35:00|31327.9|31324.3|31315.9|31312.3|31345.4|31341.8|31314.9|31311.3|554
1666701600000|2022-10-25 12:40:00|31316.4|31312.8|31335.9|31332.3|31344.4|31340.8|31311.9|31308.3|835
1666701900000|2022-10-25 12:45:00|31336.4|31332.8|31364.9|31361.3|31364.9|31361.3|31330.4|31326.8|806
1666702200000|2022-10-25 12:50:00|31364.4|31360.8|31357.9|31354.3|31371.4|31367.8|31354.9|31351.3|496
1666702500000|2022-10-25 12:55:00|31358.4|31354.8|31372.4|31368.8|31375.9|31372.3|31348.9|31345.3|510
1666702800000|2022-10-25 13:00:00|31371.9|31368.3|31383.9|31380.3|31394.9|31391.3|31371.9|31368.3|689
1666703100000|2022-10-25 13:05:00|31383.4|31379.8|31393.9|31390.3|31402.4|31398.8|31382.9|31379.3|656
1666703400000|2022-10-25 13:10:00|31393.4|31389.8|31425.4|31421.8|31427.4|31423.8|31391.4|31387.8|649
1666703700000|2022-10-25 13:15:00|31425.9|31422.3|31444.4|31440.8|31446.4|31442.8|31417.4|31413.8|1250
1666704000000|2022-10-25 13:20:00|31443.9|31440.3|31442.9|31439.3|31448.9|31445.3|31421.9|31418.3|845
1666704300000|2022-10-25 13:25:00|31443.4|31439.8|31427.4|31423.8|31449.9|31446.3|31410.9|31407.3|1229
1666704600000|2022-10-25 13:30:00|31426.8|31424.4|31485.8|31483.4|31512.3|31509.9|31407.3|31404.9|7358
1666704900000|2022-10-25 13:35:00|31484.8|31482.4|31472.3|31469.9|31494.3|31491.9|31445.8|31443.4|3968
1666705200000|2022-10-25 13:40:00|31473.8|31471.4|31484.8|31482.4|31484.8|31482.4|31432.3|31429.9|3348
1666705500000|2022-10-25 13:45:00|31484.3|31481.9|31556.8|31554.4|31572.8|31570.4|31482.3|31479.9|4611
1666705800000|2022-10-25 13:50:00|31557.3|31554.9|31645.3|31642.9|31650.8|31648.4|31532.3|31529.9|4360
1666706100000|2022-10-25 13:55:00|31646.3|31643.9|31688.8|31686.4|31688.8|31686.4|31640.8|31638.4|2914
1666706400000|2022-10-25 14:00:00|31687.8|31685.4|31642.3|31639.9|31707.8|31705.4|31632.8|31630.4|4547
1666706700000|2022-10-25 14:05:00|31641.8|31639.4|31611.8|31609.4|31641.8|31639.4|31592.8|31590.4|2730
1666707000000|2022-10-25 14:10:00|31610.8|31608.4|31629.3|31626.9|31637.3|31634.9|31579.8|31577.4|3342
1666707300000|2022-10-25 14:15:00|31629.8|31627.4|31639.8|31637.4|31652.3|31649.9|31613.8|31611.4|2795
1666707600000|2022-10-25 14:20:00|31639.3|31636.9|31671.6|31669.2|31671.6|31669.2|31621.8|31619.4|2245
1666707900000|2022-10-25 14:25:00|31672.1|31669.7|31712.6|31710.2|31712.6|31710.2|31666.1|31663.7|2475
1666708200000|2022-10-25 14:30:00|31711.6|31709.2|31692.1|31689.7|31716.1|31713.7|31678.6|31676.2|2004
1666708500000|2022-10-25 14:35:00|31692.6|31690.2|31653.1|31650.7|31692.6|31690.2|31638.1|31635.7|2297
1666708800000|2022-10-25 14:40:00|31653.6|31651.2|31673.1|31670.7|31673.1|31670.7|31643.1|31640.7|1723
1666709100000|2022-10-25 14:45:00|31673.6|31671.2|31727.6|31725.2|31728.1|31725.7|31667.6|31665.2|2044
1666709400000|2022-10-25 14:50:00|31728.1|31725.7|31740.1|31737.7|31752.1|31749.7|31722.1|31719.7|2400
1666709700000|2022-10-25 14:55:00|31740.6|31738.2|31678.1|31675.7|31740.6|31738.2|31673.6|31671.2|1697
1666710000000|2022-10-25 15:00:00|31678.6|31676.2|31678.1|31675.7|31683.1|31680.7|31648.1|31645.7|1728
1666710300000|2022-10-25 15:05:00|31678.6|31676.2|31732.1|31729.7|31741.1|31738.7|31674.6|31672.2|2348
1666710600000|2022-10-25 15:10:00|31733.1|31730.7|31719.1|31716.7|31733.6|31731.2|31698.6|31696.2|1963
1666710900000|2022-10-25 15:15:00|31719.6|31717.2|31739.1|31736.7|31744.1|31741.7|31710.1|31707.7|1840
1666711200000|2022-10-25 15:20:00|31738.6|31736.2|31755.6|31753.2|31757.6|31755.2|31718.1|31715.7|2044
1666711500000|2022-10-25 15:25:00|31755.1|31752.7|31742.1|31739.7|31758.1|31755.7|31729.1|31726.7|1481
1666711800000|2022-10-25 15:30:00|31741.6|31739.2|31763.6|31761.2|31767.1|31764.7|31732.1|31729.7|1327
1666712100000|2022-10-25 15:35:00|31762.1|31759.7|31790.1|31787.7|31797.1|31794.7|31756.1|31753.7|1722
1666712400000|2022-10-25 15:40:00|31789.6|31787.2|31785.6|31783.2|31790.6|31788.2|31759.1|31756.7|1061
1666712700000|2022-10-25 15:45:00|31784.6|31782.2|31784.6|31782.2|31788.6|31786.2|31761.1|31758.7|904
1666713000000|2022-10-25 15:50:00|31783.1|31780.7|31787.1|31784.7|31792.1|31789.7|31775.1|31772.7|579
1666713300000|2022-10-25 15:55:00|31786.6|31784.2|31761.1|31758.7|31789.6|31787.2|31755.1|31752.7|895
1666713600000|2022-10-25 16:00:00|31761.6|31759.2|31753.6|31751.2|31765.1|31762.7|31744.1|31741.7|1028
1666713900000|2022-10-25 16:05:00|31754.1|31751.7|31781.1|31778.7|31798.1|31795.7|31747.6|31745.2|1216
1666714200000|2022-10-25 16:10:00|31781.6|31779.2|31783.1|31780.7|31791.1|31788.7|31773.1|31770.7|704
1666714500000|2022-10-25 16:15:00|31783.6|31781.2|31808.1|31805.7|31808.1|31805.7|31773.1|31770.7|679
1666714800000|2022-10-25 16:20:00|31808.6|31806.2|31792.1|31789.7|31812.1|31809.7|31788.6|31786.2|841
1666715100000|2022-10-25 16:25:00|31791.6|31789.2|31774.1|31771.7|31792.1|31789.7|31769.1|31766.7|739
1666715400000|2022-10-25 16:30:00|31773.1|31770.7|31771.1|31768.7|31787.6|31785.2|31767.6|31765.2|982
1666715700000|2022-10-25 16:35:00|31770.6|31768.2|31765.1|31762.7|31780.1|31777.7|31751.6|31749.2|1046
1666716000000|2022-10-25 16:40:00|31764.6|31762.2|31765|31762.6|31774.6|31772.2|31756|31753.6|712
1666716300000|2022-10-25 16:45:00|31764.5|31762.1|31732|31729.6|31770|31767.6|31729|31726.6|1316
1666716600000|2022-10-25 16:50:00|31732.5|31730.1|31721|31718.6|31745|31742.6|31721|31718.6|868
1666716900000|2022-10-25 16:55:00|31720.5|31718.1|31724|31721.6|31734.5|31732.1|31715.5|31713.1|1064
1666717200000|2022-10-25 17:00:00|31723.5|31721.1|31699|31696.6|31750|31747.6|31694|31691.6|1949
1666717500000|2022-10-25 17:05:00|31699.5|31697.1|31730|31727.6|31748|31745.6|31692|31689.6|1637
1666717800000|2022-10-25 17:10:00|31729.5|31727.1|31717|31714.6|31744|31741.6|31714.5|31712.1|905
1666718100000|2022-10-25 17:15:00|31717.5|31715.1|31715|31712.6|31730|31727.6|31688|31685.6|982
1666718400000|2022-10-25 17:20:00|31714.5|31712.1|31703.5|31701.1|31718.5|31716.1|31694.5|31692.1|581
1666718700000|2022-10-25 17:25:00|31704|31701.6|31731|31728.6|31741.5|31739.1|31702|31699.6|872
1666719000000|2022-10-25 17:30:00|31732|31729.6|31749|31746.6|31767.5|31765.1|31730.5|31728.1|1580
1666719300000|2022-10-25 17:35:00|31748.5|31746.1|31703.5|31701.1|31749.5|31747.1|31700.5|31698.1|1009
1666719600000|2022-10-25 17:40:00|31704|31701.6|31695.5|31693.1|31711.5|31709.1|31682|31679.6|969
1666719900000|2022-10-25 17:45:00|31696|31693.6|31710.5|31708.1|31713|31710.6|31686.5|31684.1|1195
1666720200000|2022-10-25 17:50:00|31711|31708.6|31715.5|31713.1|31715.5|31713.1|31694.5|31692.1|634
1666720500000|2022-10-25 17:55:00|31716|31713.6|31715|31712.6|31721.5|31719.1|31698|31695.6|484
1666720800000|2022-10-25 18:00:00|31715.5|31713.1|31752|31749.6|31755.5|31753.1|31708.5|31706.1|1436
1666721100000|2022-10-25 18:05:00|31751|31748.6|31774.5|31772.1|31783|31780.6|31744|31741.6|944
1666721400000|2022-10-25 18:10:00|31774|31771.6|31772|31769.6|31783.5|31781.1|31768|31765.6|701
1666721700000|2022-10-25 18:15:00|31773|31770.6|31798.5|31796.1|31808.5|31806.1|31764.5|31762.1|1584
1666722000000|2022-10-25 18:20:00|31798|31795.6|31792.5|31790.1|31800.5|31798.1|31783|31780.6|645
1666722300000|2022-10-25 18:25:00|31792|31789.6|31790|31787.6|31796|31793.6|31774|31771.6|759
1666722600000|2022-10-25 18:30:00|31790.5|31788.1|31828|31825.6|31828|31825.6|31781|31778.6|1431
1666722900000|2022-10-25 18:35:00|31829|31826.6|31811.5|31809.1|31829|31826.6|31805|31802.6|989
1666723200000|2022-10-25 18:40:00|31812|31809.6|31771.5|31769.1|31823|31820.6|31769.5|31767.1|734
1666723500000|2022-10-25 18:45:00|31771|31768.6|31770.5|31768.1|31771.5|31769.1|31747.5|31745.1|750
1666723800000|2022-10-25 18:50:00|31770|31767.6|31786|31783.6|31791|31788.6|31768.5|31766.1|529
1666724100000|2022-10-25 18:55:00|31785.5|31783.1|31756.5|31754.1|31790|31787.6|31756|31753.6|723
1666724400000|2022-10-25 19:00:00|31755.5|31753.1|31780.5|31778.1|31781|31778.6|31754|31751.6|637
1666724700000|2022-10-25 19:05:00|31781|31778.6|31798|31795.6|31799.5|31797.1|31776|31773.6|687
1666725000000|2022-10-25 19:10:00|31797.5|31795.1|31808.5|31806.1|31809|31806.6|31786.5|31784.1|686
1666725300000|2022-10-25 19:15:00|31808|31805.6|31799.5|31797.1|31809.5|31807.1|31784|31781.6|693
1666725600000|2022-10-25 19:20:00|31800.4|31798|31815.9|31813.5|31819.9|31817.5|31791.9|31789.5|964
1666725900000|2022-10-25 19:25:00|31815.4|31813|31840.4|31838|31841.4|31839|31814.9|31812.5|1074
1666726200000|2022-10-25 19:30:00|31840.9|31838.5|31856.4|31854|31877.9|31875.5|31834.4|31832|1800
1666726500000|2022-10-25 19:35:00|31855.9|31853.5|31852.9|31850.5|31861.9|31859.5|31839.4|31837|1244
1666726800000|2022-10-25 19:40:00|31853.4|31851|31861.9|31859.5|31865.4|31863|31828.9|31826.5|1328
1666727100000|2022-10-25 19:45:00|31861.4|31859|31852.9|31850.5|31863.4|31861|31833.9|31831.5|1391
1666727400000|2022-10-25 19:50:00|31854.4|31852|31815.9|31813.5|31861.4|31859|31815.9|31813.5|1986
1666727700000|2022-10-25 19:55:00|31814.9|31812.5|31844.4|31842|31859.4|31857|31811.9|31809.5|2831
1666728000000|2022-10-25 20:00:00|31845.6|31840.8|31828.1|31823.3|31853.6|31848.8|31800.6|31795.8|8777
1666728300000|2022-10-25 20:05:00|31827.6|31822.8|31825.6|31820.8|31881.1|31876.3|31809.6|31804.8|1754
1666728600000|2022-10-25 20:10:00|31825.1|31820.3|31802.6|31797.8|31826.1|31821.3|31793.6|31788.8|762
1666728900000|2022-10-25 20:15:00|31802.1|31797.3|31817.1|31812.3|31829.1|31824.3|31797.6|31792.8|610
1666729200000|2022-10-25 20:20:00|31816.6|31811.8|31817.6|31812.8|31824.6|31819.8|31804.6|31799.8|380
1666729500000|2022-10-25 20:25:00|31817.1|31812.3|31821.6|31816.8|31824.1|31819.3|31805.6|31800.8|249
1666729800000|2022-10-25 20:30:00|31821.1|31816.3|31834.1|31829.3|31836.1|31831.3|31817.6|31812.8|234
1666730100000|2022-10-25 20:35:00|31833.6|31828.8|31863.6|31858.8|31869.1|31864.3|31829.6|31824.8|344
1666730400000|2022-10-25 20:40:00|31864.1|31859.3|31853.1|31848.3|31867.6|31862.8|31853.1|31848.3|410
1666730700000|2022-10-25 20:45:00|31853.6|31848.8|31841.1|31836.3|31864.6|31859.8|31833.1|31828.3|470
1666731000000|2022-10-25 20:50:00|31843.1|31838.3|31841.6|31836.8|31848.1|31843.3|31839.6|31834.8|144
1666731300000|2022-10-25 20:55:00|31841.1|31836.3|31844.5|31834.7|31853.1|31848.3|31838.1|31833.3|205
1666731600000|2022-10-25 21:00:00|31844.1|31834.3|31829.7|31819.9|31844.6|31834.8|31826.6|31816.8|0
1666731900000|2022-10-25 21:05:00|31828.5|31818.7|31822.3|31812.5|31831.3|31821.5|31822.3|31812.5|0
1666732200000|2022-10-25 21:10:00|31822.9|31813.1|31818.4|31808.6|31827.2|31817.4|31818.2|31808.4|0
1666732500000|2022-10-25 21:15:00|31815.1|31805.3|31803.5|31793.7|31815.1|31805.3|31800.4|31790.6|0
1666732800000|2022-10-25 21:20:00|31803.8|31794|31803.5|31793.7|31814|31804.2|31802.9|31793.1|0
1666733100000|2022-10-25 21:25:00|31804.7|31794.9|31796.8|31787|31804.9|31795.1|31796.1|31786.3|0
1666733400000|2022-10-25 21:30:00|31797.2|31787.4|31791.4|31781.6|31801.2|31791.4|31791.3|31781.5|0
1666733700000|2022-10-25 21:35:00|31791.3|31781.5|31788.1|31778.3|31797.5|31787.7|31788.1|31778.3|0
1666734000000|2022-10-25 21:40:00|31784.5|31774.7|31788.8|31779|31793.4|31783.6|31783.4|31773.6|0
1666734300000|2022-10-25 21:45:00|31788.7|31778.9|31803.5|31793.7|31803.8|31794|31785.2|31775.4|0
1666734600000|2022-10-25 21:50:00|31804.2|31794.4|31790.7|31780.9|31811.1|31801.3|31788.9|31779.1|0
1666734900000|2022-10-25 21:55:00|31791.1|31781.3|31779.9|31770.1|31800.9|31791.1|31778.4|31768.6|0
1666735200000|2022-10-25 22:00:00|31778.6|31773.8|31763.6|31758.8|31794.1|31789.3|31742.6|31737.8|1118
1666735500000|2022-10-25 22:05:00|31763.1|31758.3|31771.6|31766.8|31780.1|31775.3|31748.1|31743.3|562
1666735800000|2022-10-25 22:10:00|31772.1|31767.3|31768.1|31763.3|31780.1|31775.3|31752.6|31747.8|427
1666736100000|2022-10-25 22:15:00|31768.6|31763.8|31813.6|31808.8|31824.6|31819.8|31764.1|31759.3|703
1666736400000|2022-10-25 22:20:00|31814.1|31809.3|31797.6|31792.8|31819.6|31814.8|31794.6|31789.8|343
1666736700000|2022-10-25 22:25:00|31797.1|31792.3|31814.1|31809.3|31814.6|31809.8|31785.1|31780.3|231
1666737000000|2022-10-25 22:30:00|31813.6|31808.8|31791.1|31786.3|31820.1|31815.3|31785.6|31780.8|251
1666737300000|2022-10-25 22:35:00|31791.6|31786.8|31776.6|31771.8|31793.6|31788.8|31774.6|31769.8|178
1666737600000|2022-10-25 22:40:00|31776.1|31771.3|31762.6|31757.8|31777.6|31772.8|31760.1|31755.3|276
1666737900000|2022-10-25 22:45:00|31763.6|31758.8|31767.6|31762.8|31773.1|31768.3|31759.6|31754.8|161
1666738200000|2022-10-25 22:50:00|31767.1|31762.3|31765.6|31760.8|31784.6|31779.8|31764.1|31759.3|318
1666738500000|2022-10-25 22:55:00|31766.1|31761.3|31768.1|31763.3|31778.1|31773.3|31764.6|31759.8|258
1666738800000|2022-10-25 23:00:00|31767.6|31762.8|31753.6|31748.8|31771.6|31766.8|31751.6|31746.8|219
1666739100000|2022-10-25 23:05:00|31754.1|31749.3|31747.6|31742.8|31763.6|31758.8|31745.6|31740.8|361
1666739400000|2022-10-25 23:10:00|31748.1|31743.3|31739.6|31734.8|31754.1|31749.3|31737.1|31732.3|176
1666739700000|2022-10-25 23:15:00|31739.1|31734.3|31759.1|31754.3|31759.6|31754.8|31739.1|31734.3|138
1666740000000|2022-10-25 23:20:00|31758.6|31753.8|31758.6|31753.8|31763.6|31758.8|31754.1|31749.3|348
1666740300000|2022-10-25 23:25:00|31758.1|31753.3|31753.6|31748.8|31759.6|31754.8|31750.6|31745.8|83
1666740600000|2022-10-25 23:30:00|31754.1|31749.3|31759.1|31754.3|31762.1|31757.3|31748.1|31743.3|152
1666740900000|2022-10-25 23:35:00|31758.6|31753.8|31762.1|31757.3|31767.1|31762.3|31756.1|31751.3|124
1666741200000|2022-10-25 23:40:00|31762.6|31757.8|31756.1|31751.3|31762.6|31757.8|31753.6|31748.8|74
1666741500000|2022-10-25 23:45:00|31755.6|31750.8|31764.6|31759.8|31767.1|31762.3|31754.6|31749.8|118
1666741800000|2022-10-25 23:50:00|31764.1|31759.3|31773.6|31768.8|31778.6|31773.8|31764.1|31759.3|121
1666742100000|2022-10-25 23:55:00|31773.1|31768.3|31765.1|31760.3|31775.6|31770.8|31763.6|31758.8|111
1666742400000|2022-10-26 00:00:00|31765.6|31760.8|31777.6|31772.8|31782.1|31777.3|31763.1|31758.3|165
1666742700000|2022-10-26 00:05:00|31778.1|31773.3|31743.6|31738.8|31783.1|31778.3|31743.6|31738.8|203
1666743000000|2022-10-26 00:10:00|31744.1|31739.3|31743.6|31738.8|31754.1|31749.3|31727.1|31722.3|172
1666743300000|2022-10-26 00:15:00|31744.1|31739.3|31761.6|31756.8|31767.1|31762.3|31744.1|31739.3|182
1666743600000|2022-10-26 00:20:00|31762.6|31757.8|31751.1|31746.3|31762.6|31757.8|31749.6|31744.8|90
1666743900000|2022-10-26 00:25:00|31752.6|31747.8|31757.6|31752.8|31759.1|31754.3|31748.1|31743.3|56
1666744200000|2022-10-26 00:30:00|31758.1|31753.3|31735.6|31730.8|31759.1|31754.3|31734.1|31729.3|264
1666744500000|2022-10-26 00:35:00|31736.1|31731.3|31747.6|31742.8|31755.1|31750.3|31731.6|31726.8|105
1666744800000|2022-10-26 00:40:00|31748.1|31743.3|31733.6|31728.8|31756.6|31751.8|31731.6|31726.8|131
1666745100000|2022-10-26 00:45:00|31733.1|31728.3|31723.1|31718.3|31738.1|31733.3|31714.1|31709.3|286
1666745400000|2022-10-26 00:50:00|31722.6|31717.8|31723.6|31718.8|31731.6|31726.8|31718.6|31713.8|145
1666745700000|2022-10-26 00:55:00|31723.1|31718.3|31727.6|31722.8|31731.1|31726.3|31720.1|31715.3|85
1666746000000|2022-10-26 01:00:00|31727.1|31722.3|31729.1|31724.3|31735.6|31730.8|31722.6|31717.8|80
1666746300000|2022-10-26 01:05:00|31728.6|31723.8|31715.6|31710.8|31729.1|31724.3|31709.6|31704.8|223
1666746600000|2022-10-26 01:10:00|31715.1|31710.3|31731.6|31726.8|31732.6|31727.8|31711.1|31706.3|127
1666746900000|2022-10-26 01:15:00|31730.6|31725.8|31748.6|31743.8|31757.6|31752.8|31728.6|31723.8|283
1666747200000|2022-10-26 01:20:00|31748.1|31743.3|31733.6|31728.8|31755.6|31750.8|31733.6|31728.8|127
1666747500000|2022-10-26 01:25:00|31733.1|31728.3|31734.1|31729.3|31740.1|31735.3|31725.1|31720.3|92
1666747800000|2022-10-26 01:30:00|31733.6|31728.8|31754.6|31749.8|31758.6|31753.8|31732.6|31727.8|172
1666748100000|2022-10-26 01:35:00|31755.1|31750.3|31769.6|31764.8|31770.6|31765.8|31751.1|31746.3|133
1666748400000|2022-10-26 01:40:00|31769.1|31764.3|31760.6|31755.8|31778.1|31773.3|31755.6|31750.8|86
1666748700000|2022-10-26 01:45:00|31761.1|31756.3|31775.6|31770.8|31781.6|31776.8|31760.6|31755.8|169
1666749000000|2022-10-26 01:50:00|31775.1|31770.3|31764.6|31759.8|31781.6|31776.8|31763.6|31758.8|91
1666749300000|2022-10-26 01:55:00|31764.1|31759.3|31764.1|31759.3|31769.1|31764.3|31756.6|31751.8|110
1666749600000|2022-10-26 02:00:00|31764.6|31759.8|31776.6|31771.8|31786.1|31781.3|31764.6|31759.8|169
1666749900000|2022-10-26 02:05:00|31777.1|31772.3|31779.1|31774.3|31783.1|31778.3|31772.1|31767.3|73
1666750200000|2022-10-26 02:10:00|31779.6|31774.8|31780.1|31775.3|31783.1|31778.3|31775.1|31770.3|58
1666750500000|2022-10-26 02:15:00|31780.6|31775.8|31787.6|31782.8|31792.6|31787.8|31773.1|31768.3|143
1666750800000|2022-10-26 02:20:00|31787.1|31782.3|31769.6|31764.8|31787.6|31782.8|31767.6|31762.8|91
1666751100000|2022-10-26 02:25:00|31769.1|31764.3|31780.1|31775.3|31786.6|31781.8|31769.1|31764.3|89
1666751400000|2022-10-26 02:30:00|31779.6|31774.8|31771.6|31766.8|31781.6|31776.8|31769.6|31764.8|87
1666751700000|2022-10-26 02:35:00|31772.1|31767.3|31772.6|31767.8|31775.1|31770.3|31767.6|31762.8|36
1666752000000|2022-10-26 02:40:00|31773.1|31768.3|31790.6|31785.8|31794.1|31789.3|31770.6|31765.8|103
1666752300000|2022-10-26 02:45:00|31791.6|31786.8|31797.6|31792.8|31799.6|31794.8|31789.1|31784.3|125
1666752600000|2022-10-26 02:50:00|31798.6|31793.8|31780.6|31775.8|31798.6|31793.8|31777.1|31772.3|106
1666752900000|2022-10-26 02:55:00|31780.1|31775.3|31782.6|31777.8|31787.1|31782.3|31776.1|31771.3|64
1666753200000|2022-10-26 03:00:00|31782.1|31777.3|31773.6|31768.8|31787.1|31782.3|31773.6|31768.8|69
1666753500000|2022-10-26 03:05:00|31774.1|31769.3|31775.6|31770.8|31784.6|31779.8|31773.6|31768.8|36
1666753800000|2022-10-26 03:10:00|31776.1|31771.3|31771.6|31766.8|31778.6|31773.8|31770.1|31765.3|63
1666754100000|2022-10-26 03:15:00|31771.1|31766.3|31785.6|31780.8|31787.6|31782.8|31763.6|31758.8|80
1666754400000|2022-10-26 03:20:00|31785.1|31780.3|31785.6|31780.8|31789.6|31784.8|31782.6|31777.8|80
1666754700000|2022-10-26 03:25:00|31784.6|31779.8|31788.6|31783.8|31793.6|31788.8|31781.1|31776.3|55
1666755000000|2022-10-26 03:30:00|31788.1|31783.3|31777.1|31772.3|31790.6|31785.8|31776.1|31771.3|40
1666755300000|2022-10-26 03:35:00|31776.6|31771.8|31769.1|31764.3|31777.1|31772.3|31764.1|31759.3|84
1666755600000|2022-10-26 03:40:00|31769.6|31764.8|31765.6|31760.8|31769.6|31764.8|31758.6|31753.8|69
1666755900000|2022-10-26 03:45:00|31765.1|31760.3|31772.6|31767.8|31772.6|31767.8|31762.6|31757.8|17
1666756200000|2022-10-26 03:50:00|31772.1|31767.3|31774.1|31769.3|31777.1|31772.3|31763.1|31758.3|73
1666756500000|2022-10-26 03:55:00|31774.6|31769.8|31774.1|31769.3|31778.1|31773.3|31769.6|31764.8|52
1666756800000|2022-10-26 04:00:00|31772.6|31767.8|31771.1|31766.3|31776.6|31771.8|31764.6|31759.8|32
1666757100000|2022-10-26 04:05:00|31770.6|31765.8|31769.1|31764.3|31775.1|31770.3|31764.6|31759.8|44
1666757400000|2022-10-26 04:10:00|31768.6|31763.8|31764.1|31759.3|31773.1|31768.3|31762.6|31757.8|36
1666757700000|2022-10-26 04:15:00|31763.6|31758.8|31769.1|31764.3|31770.6|31765.8|31762.6|31757.8|18
1666758000000|2022-10-26 04:20:00|31769.6|31764.8|31768.6|31763.8|31772.6|31767.8|31764.1|31759.3|18
1666758300000|2022-10-26 04:25:00|31769.1|31764.3|31776.6|31771.8|31776.6|31771.8|31763.6|31758.8|28
1666758600000|2022-10-26 04:30:00|31776.1|31771.3|31787.1|31782.3|31789.6|31784.8|31775.6|31770.8|80
1666758900000|2022-10-26 04:35:00|31786.6|31781.8|31772.1|31767.3|31786.6|31781.8|31770.6|31765.8|52
1666759200000|2022-10-26 04:40:00|31772.6|31767.8|31770.1|31765.3|31775.6|31770.8|31766.1|31761.3|26
1666759500000|2022-10-26 04:45:00|31769.6|31764.8|31765.1|31760.3|31773.6|31768.8|31765.1|31760.3|40
1666759800000|2022-10-26 04:50:00|31765.6|31760.8|31770.6|31765.8|31771.6|31766.8|31764.1|31759.3|22
1666760100000|2022-10-26 04:55:00|31771.1|31766.3|31763.6|31758.8|31772.6|31767.8|31761.6|31756.8|50
1666760400000|2022-10-26 05:00:00|31762.6|31757.8|31779.6|31774.8|31787.1|31782.3|31760.6|31755.8|114
1666760700000|2022-10-26 05:05:00|31780.1|31775.3|31759.6|31754.8|31780.6|31775.8|31756.1|31751.3|162
1666761000000|2022-10-26 05:10:00|31760.1|31755.3|31751.6|31746.8|31762.6|31757.8|31750.6|31745.8|180
1666761300000|2022-10-26 05:15:00|31751.1|31746.3|31749.1|31744.3|31756.6|31751.8|31744.6|31739.8|143
1666761600000|2022-10-26 05:20:00|31749.6|31744.8|31750.1|31745.3|31754.6|31749.8|31742.6|31737.8|90
1666761900000|2022-10-26 05:25:00|31750.6|31745.8|31759.1|31754.3|31761.6|31756.8|31748.6|31743.8|118
1666762200000|2022-10-26 05:30:00|31759.6|31754.8|31745.6|31740.8|31760.6|31755.8|31744.6|31739.8|129
1666762500000|2022-10-26 05:35:00|31745.1|31740.3|31751.6|31746.8|31754.6|31749.8|31741.1|31736.3|98
1666762800000|2022-10-26 05:40:00|31751.1|31746.3|31766.6|31761.8|31768.1|31763.3|31749.1|31744.3|108
1666763100000|2022-10-26 05:45:00|31766.1|31761.3|31760.6|31755.8|31768.6|31763.8|31758.6|31753.8|38
1666763400000|2022-10-26 05:50:00|31760.1|31755.3|31745.6|31740.8|31762.6|31757.8|31743.1|31738.3|57
1666763700000|2022-10-26 05:55:00|31745.1|31740.3|31739.6|31734.8|31752.1|31747.3|31736.6|31731.8|121
1666764000000|2022-10-26 06:00:00|31739|31735.4|31753.5|31749.9|31755|31751.4|31731|31727.4|272
1666764300000|2022-10-26 06:05:00|31753|31749.4|31751|31747.4|31757|31753.4|31738|31734.4|152
1666764600000|2022-10-26 06:10:00|31750.5|31746.9|31777|31773.4|31793|31789.4|31747.5|31743.9|366
1666764900000|2022-10-26 06:15:00|31776.5|31772.9|31777|31773.4|31787.5|31783.9|31772|31768.4|137
1666765200000|2022-10-26 06:20:00|31777.5|31773.9|31739.5|31735.9|31779.5|31775.9|31738.5|31734.9|182
1666765500000|2022-10-26 06:25:00|31739|31735.4|31737|31733.4|31749|31745.4|31731.5|31727.9|382
1666765800000|2022-10-26 06:30:00|31737.5|31733.9|31740.5|31736.9|31749|31745.4|31729|31725.4|216
1666766100000|2022-10-26 06:35:00|31741|31737.4|31747|31743.4|31748.5|31744.9|31733.5|31729.9|115
1666766400000|2022-10-26 06:40:00|31748|31744.4|31737|31733.4|31748|31744.4|31731|31727.4|151
1666766700000|2022-10-26 06:45:00|31736.5|31732.9|31732|31728.4|31743.5|31739.9|31728.5|31724.9|126
1666767000000|2022-10-26 06:50:00|31731.5|31727.9|31751|31747.4|31757|31753.4|31731|31727.4|170
1666767300000|2022-10-26 06:55:00|31751.5|31747.9|31758|31754.4|31771|31767.4|31747|31743.4|245
1666767600000|2022-10-26 07:00:00|31764|31760.4|31766.5|31762.9|31796|31792.4|31760|31756.4|571
1666767900000|2022-10-26 07:05:00|31766|31762.4|31769|31765.4|31780.5|31776.9|31747|31743.4|445
1666768200000|2022-10-26 07:10:00|31768|31764.4|31744|31740.4|31768|31764.4|31737|31733.4|439
1666768500000|2022-10-26 07:15:00|31744.5|31740.9|31769|31765.4|31775|31771.4|31743|31739.4|315
1666768800000|2022-10-26 07:20:00|31769.5|31765.9|31809.5|31805.9|31809.5|31805.9|31769|31765.4|473
1666769100000|2022-10-26 07:25:00|31809|31805.4|31802.5|31798.9|31809|31805.4|31776|31772.4|253
1666769400000|2022-10-26 07:30:00|31803|31799.4|31809.5|31805.9|31814|31810.4|31787.5|31783.9|214
1666769700000|2022-10-26 07:35:00|31809|31805.4|31809|31805.4|31818|31814.4|31792|31788.4|383
1666770000000|2022-10-26 07:40:00|31808.5|31804.9|31815.5|31811.9|31825|31821.4|31799.5|31795.9|322
1666770300000|2022-10-26 07:45:00|31816|31812.4|31819|31815.4|31832|31828.4|31802.5|31798.9|316
1666770600000|2022-10-26 07:50:00|31818.5|31814.9|31827.5|31823.9|31830.5|31826.9|31803|31799.4|233
1666770900000|2022-10-26 07:55:00|31827|31823.4|31819.5|31815.9|31840|31836.4|31813.5|31809.9|229
1666771200000|2022-10-26 08:00:00|31818.5|31814.9|31849.5|31845.9|31854|31850.4|31810.5|31806.9|555
1666771500000|2022-10-26 08:05:00|31849|31845.4|31853|31849.4|31854.5|31850.9|31838.5|31834.9|518
1666771800000|2022-10-26 08:10:00|31852|31848.4|31825|31821.4|31853.5|31849.9|31817|31813.4|442
1666772100000|2022-10-26 08:15:00|31825.5|31821.9|31809.5|31805.9|31831|31827.4|31800|31796.4|291
1666772400000|2022-10-26 08:20:00|31809|31805.4|31824.5|31820.9|31826|31822.4|31800.5|31796.9|301
1666772700000|2022-10-26 08:25:00|31823.5|31819.9|31843.5|31839.9|31851.5|31847.9|31820|31816.4|338
1666773000000|2022-10-26 08:30:00|31843|31839.4|31852|31848.4|31853|31849.4|31838.5|31834.9|197
1666773300000|2022-10-26 08:35:00|31851.5|31847.9|31869|31865.4|31874|31870.4|31844|31840.4|649
1666773600000|2022-10-26 08:40:00|31870.5|31866.9|31834|31830.4|31870.5|31866.9|31831|31827.4|283
1666773900000|2022-10-26 08:45:00|31834.5|31830.9|31841|31837.4|31848|31844.4|31827|31823.4|229
1666774200000|2022-10-26 08:50:00|31841.5|31837.9|31864.5|31860.9|31865|31861.4|31839|31835.4|271
1666774500000|2022-10-26 08:55:00|31865|31861.4|31865.5|31861.9|31872|31868.4|31853.5|31849.9|210
1666774800000|2022-10-26 09:00:00|31865|31861.4|31860|31856.4|31866|31862.4|31854|31850.4|201
1666775100000|2022-10-26 09:05:00|31860.5|31856.9|31855|31851.4|31865|31861.4|31851|31847.4|229
1666775400000|2022-10-26 09:10:00|31855.5|31851.9|31821.5|31817.9|31862.5|31858.9|31812|31808.4|378
1666775700000|2022-10-26 09:15:00|31821|31817.4|31825.5|31821.9|31833|31829.4|31814|31810.4|140
1666776000000|2022-10-26 09:20:00|31825|31821.4|31810.5|31806.9|31826|31822.4|31800.5|31796.9|253
1666776300000|2022-10-26 09:25:00|31811|31807.4|31798|31794.4|31817|31813.4|31795.5|31791.9|221
1666776600000|2022-10-26 09:30:00|31797.5|31793.9|31806.5|31802.9|31808|31804.4|31788|31784.4|540
1666776900000|2022-10-26 09:35:00|31807|31803.4|31811.5|31807.9|31816.5|31812.9|31797|31793.4|243
1666777200000|2022-10-26 09:40:00|31810.5|31806.9|31805.5|31801.9|31816|31812.4|31803|31799.4|163
1666777500000|2022-10-26 09:45:00|31805|31801.4|31808.5|31804.9|31814|31810.4|31783.5|31779.9|304
1666777800000|2022-10-26 09:50:00|31809|31805.4|31794|31790.4|31816|31812.4|31785.5|31781.9|252
1666778100000|2022-10-26 09:55:00|31794.5|31790.9|31774|31770.4|31806|31802.4|31774|31770.4|194
1666778400000|2022-10-26 10:00:00|31774.5|31770.9|31774.5|31770.9|31781.5|31777.9|31753.5|31749.9|426
1666778700000|2022-10-26 10:05:00|31774|31770.4|31784|31780.4|31798|31794.4|31772.5|31768.9|251
1666779000000|2022-10-26 10:10:00|31783.5|31779.9|31789.5|31785.9|31794.5|31790.9|31761.5|31757.9|265
1666779300000|2022-10-26 10:15:00|31790|31786.4|31783.5|31779.9|31796|31792.4|31777|31773.4|132
1666779600000|2022-10-26 10:20:00|31785.5|31781.9|31784|31780.4|31791.5|31787.9|31771.5|31767.9|141
1666779900000|2022-10-26 10:25:00|31783.5|31779.9|31798|31794.4|31806.5|31802.9|31783|31779.4|259
1666780200000|2022-10-26 10:30:00|31797.5|31793.9|31807.5|31803.9|31824.5|31820.9|31792|31788.4|347
1666780500000|2022-10-26 10:35:00|31807|31803.4|31792|31788.4|31810.5|31806.9|31792|31788.4|153
1666780800000|2022-10-26 10:40:00|31793.5|31789.9|31829|31825.4|31834.5|31830.9|31792.5|31788.9|388
1666781100000|2022-10-26 10:45:00|31829.5|31825.9|31824|31820.4|31840.5|31836.9|31822.5|31818.9|282
1666781400000|2022-10-26 10:50:00|31823|31819.4|31819|31815.4|31833.5|31829.9|31816|31812.4|214
1666781700000|2022-10-26 10:55:00|31815|31811.4|31823|31819.4|31829.5|31825.9|31808.5|31804.9|256
1666782000000|2022-10-26 11:00:00|31825.5|31821.9|31840|31836.4|31845.5|31841.9|31818|31814.4|310
1666782300000|2022-10-26 11:05:00|31839.5|31835.9|31821|31817.4|31840|31836.4|31815|31811.4|327
1666782600000|2022-10-26 11:10:00|31821.5|31817.9|31825|31821.4|31831|31827.4|31816.5|31812.9|191
1666782900000|2022-10-26 11:15:00|31824.5|31820.9|31842|31838.4|31846|31842.4|31816|31812.4|404
1666783200000|2022-10-26 11:20:00|31841.5|31837.9|31863.5|31859.9|31872|31868.4|31834|31830.4|368
1666783500000|2022-10-26 11:25:00|31862.5|31858.9|31856|31852.4|31873.5|31869.9|31837.5|31833.9|842
1666783800000|2022-10-26 11:30:00|31855.5|31851.9|31829|31825.4|31859|31855.4|31819.5|31815.9|2369
1666784100000|2022-10-26 11:35:00|31826|31822.4|31842|31838.4|31852|31848.4|31822.5|31818.9|1129
1666784400000|2022-10-26 11:40:00|31842.5|31838.9|31830|31826.4|31842.5|31838.9|31823|31819.4|228
1666784700000|2022-10-26 11:45:00|31830.5|31826.9|31805|31801.4|31834.5|31830.9|31804|31800.4|379
1666785000000|2022-10-26 11:50:00|31804.5|31800.9|31794|31790.4|31812|31808.4|31786.5|31782.9|500
1666785300000|2022-10-26 11:55:00|31794.5|31790.9|31805|31801.4|31811|31807.4|31790|31786.4|231
1666785600000|2022-10-26 12:00:00|31804.5|31800.9|31815|31811.4|31818|31814.4|31798.5|31794.9|306
1666785900000|2022-10-26 12:05:00|31815.5|31811.9|31811|31807.4|31821|31817.4|31792.5|31788.9|380
1666786200000|2022-10-26 12:10:00|31810|31806.4|31822|31818.4|31829.5|31825.9|31808|31804.4|328
1666786500000|2022-10-26 12:15:00|31821.5|31817.9|31801.5|31797.9|31831|31827.4|31795.5|31791.9|306
1666786800000|2022-10-26 12:20:00|31801|31797.4|31772|31768.4|31806.5|31802.9|31761|31757.4|552
1666787100000|2022-10-26 12:25:00|31771.5|31767.9|31769|31765.4|31779|31775.4|31761.5|31757.9|662
1666787400000|2022-10-26 12:30:00|31769.5|31765.9|31766|31762.4|31773.5|31769.9|31740|31736.4|706
1666787700000|2022-10-26 12:35:00|31765.5|31761.9|31737|31733.4|31771.5|31767.9|31732|31728.4|531
1666788000000|2022-10-26 12:40:00|31736.5|31732.9|31730.5|31726.9|31748.5|31744.9|31725.5|31721.9|504
1666788300000|2022-10-26 12:45:00|31731|31727.4|31744|31740.4|31750|31746.4|31719|31715.4|539
1666788600000|2022-10-26 12:50:00|31744.5|31740.9|31738.5|31734.9|31755|31751.4|31733|31729.4|583
1666788900000|2022-10-26 12:55:00|31738|31734.4|31754|31750.4|31758|31754.4|31729|31725.4|542
1666789200000|2022-10-26 13:00:00|31754.5|31750.9|31764|31760.4|31776.5|31772.9|31748|31744.4|601
1666789500000|2022-10-26 13:05:00|31764.5|31760.9|31758|31754.4|31764.5|31760.9|31730.5|31726.9|680
1666789800000|2022-10-26 13:10:00|31757.5|31753.9|31780.5|31776.9|31793.5|31789.9|31748.5|31744.9|680
1666790100000|2022-10-26 13:15:00|31779.5|31775.9|31763|31759.4|31791.5|31787.9|31760|31756.4|639
1666790400000|2022-10-26 13:20:00|31763.5|31759.9|31756|31752.4|31776|31772.4|31736|31732.4|811
1666790700000|2022-10-26 13:25:00|31755.5|31751.9|31793|31789.4|31802|31798.4|31753|31749.4|1440
1666791000000|2022-10-26 13:30:00|31792.4|31790|31912.9|31910.5|31930.9|31928.5|31783.4|31781|9930
1666791300000|2022-10-26 13:35:00|31913.4|31911|31924.4|31922|31942.9|31940.5|31877.4|31875|4728
1666791600000|2022-10-26 13:40:00|31923.4|31921|31815.4|31813|31923.4|31921|31810.9|31808.5|4738
1666791900000|2022-10-26 13:45:00|31816.4|31814|31868.4|31866|31913.9|31911.5|31808.4|31806|2932
1666792200000|2022-10-26 13:50:00|31870.4|31868|31830.4|31828|31877.9|31875.5|31823.4|31821|2483
1666792500000|2022-10-26 13:55:00|31831.4|31829|31833.4|31831|31872.9|31870.5|31804.4|31802|1924
1666792800000|2022-10-26 14:00:00|31858.4|31856|31914.4|31912|32004.4|32002|31852.9|31850.5|6930
1666793100000|2022-10-26 14:05:00|31911.4|31909|31983.4|31981|31993.4|31991|31888.9|31886.5|4138
1666793400000|2022-10-26 14:10:00|31985.1|31982.7|31974.1|31971.7|31998.6|31996.2|31948.1|31945.7|2664
1666793700000|2022-10-26 14:15:00|31973.6|31971.2|32010.1|32007.7|32016.6|32014.2|31949.6|31947.2|2476
1666794000000|2022-10-26 14:20:00|32009.1|32006.7|31975.6|31973.2|32024.1|32021.7|31972.1|31969.7|1574
1666794300000|2022-10-26 14:25:00|31976.1|31973.7|32032.6|32030.2|32047.6|32045.2|31971.6|31969.2|1822
1666794600000|2022-10-26 14:30:00|32034.1|32031.7|32000.1|31997.7|32049.1|32046.7|31991.1|31988.7|1817
1666794900000|2022-10-26 14:35:00|32000.6|31998.2|32033.1|32030.7|32042.6|32040.2|31988.6|31986.2|1344
1666795200000|2022-10-26 14:40:00|32034.1|32031.7|32069.1|32066.7|32074.6|32072.2|32031.1|32028.7|2103
1666795500000|2022-10-26 14:45:00|32069.6|32067.2|32080.1|32077.7|32094.6|32092.2|32056.6|32054.2|1937
1666795800000|2022-10-26 14:50:00|32080.6|32078.2|32068.6|32066.2|32081.6|32079.2|32039.6|32037.2|1939
1666796100000|2022-10-26 14:55:00|32069.1|32066.7|32033.6|32031.2|32069.6|32067.2|32031.6|32029.2|1156
1666796400000|2022-10-26 15:00:00|32034.1|32031.7|32114.6|32112.2|32125.6|32123.2|32033.1|32030.7|2330
1666796700000|2022-10-26 15:05:00|32113.1|32110.7|32135.6|32133.2|32155.1|32152.7|32096.6|32094.2|1798
1666797000000|2022-10-26 15:10:00|32137.1|32134.7|32162.1|32159.7|32170.1|32167.7|32122.6|32120.2|1622
1666797300000|2022-10-26 15:15:00|32162.6|32160.2|32150.6|32148.2|32172.6|32170.2|32144.6|32142.2|1293
1666797600000|2022-10-26 15:20:00|32150.1|32147.7|32141.6|32139.2|32156.6|32154.2|32131.6|32129.2|1443
1666797900000|2022-10-26 15:25:00|32141.1|32138.7|32130.6|32128.2|32153.6|32151.2|32121.6|32119.2|1525
1666798200000|2022-10-26 15:30:00|32132.6|32130.2|32155.6|32153.2|32168.1|32165.7|32125.6|32123.2|1309
1666798500000|2022-10-26 15:35:00|32156.1|32153.7|32152.6|32150.2|32168.1|32165.7|32136.1|32133.7|902
1666798800000|2022-10-26 15:40:00|32153.6|32151.2|32151.6|32149.2|32176.1|32173.7|32145.6|32143.2|1093
1666799100000|2022-10-26 15:45:00|32152.1|32149.7|32148.6|32146.2|32153.6|32151.2|32125.6|32123.2|1101
1666799400000|2022-10-26 15:50:00|32148.1|32145.7|32113.1|32110.7|32153.6|32151.2|32112.6|32110.2|1212
1666799700000|2022-10-26 15:55:00|32113.6|32111.2|32132.6|32130.2|32134.1|32131.7|32102.6|32100.2|871
1666800000000|2022-10-26 16:00:00|32132.1|32129.7|32144.6|32142.2|32156.6|32154.2|32128.1|32125.7|845
1666800300000|2022-10-26 16:05:00|32140.1|32137.7|32117.1|32114.7|32142.6|32140.2|32109.6|32107.2|1095
1666800600000|2022-10-26 16:10:00|32117.6|32115.2|32114.6|32112.2|32144.6|32142.2|32109.6|32107.2|662
1666800900000|2022-10-26 16:15:00|32114.1|32111.7|32127.6|32125.2|32133.6|32131.2|32090.6|32088.2|1248
1666801200000|2022-10-26 16:20:00|32127.1|32124.7|32129.6|32127.2|32139.6|32137.2|32117.1|32114.7|537
1666801500000|2022-10-26 16:25:00|32129.1|32126.7|32094.6|32092.2|32136.1|32133.7|32085.1|32082.7|880
1666801800000|2022-10-26 16:30:00|32095.1|32092.7|32101.6|32099.2|32132.6|32130.2|32094.6|32092.2|741
1666802100000|2022-10-26 16:35:00|32102.1|32099.7|32083.1|32080.7|32107.6|32105.2|32074.1|32071.7|713
1666802400000|2022-10-26 16:40:00|32083.6|32081.2|32056.1|32053.7|32093.6|32091.2|32052.6|32050.2|1269
1666802700000|2022-10-26 16:45:00|32056.6|32054.2|32023.1|32020.7|32066.1|32063.7|32016.6|32014.2|1192
1666803000000|2022-10-26 16:50:00|32021.1|32018.7|32017.6|32015.2|32044.1|32041.7|32014.1|32011.7|1371
1666803300000|2022-10-26 16:55:00|32017.1|32014.7|31972.1|31969.7|32028.1|32025.7|31947.6|31945.2|2388
1666803600000|2022-10-26 17:00:00|31971.6|31969.2|31966.1|31963.7|31982.1|31979.7|31924.1|31921.7|2711
1666803900000|2022-10-26 17:05:00|31965.6|31963.2|31961.1|31958.7|31977.6|31975.2|31936.6|31934.2|1498
1666804200000|2022-10-26 17:10:00|31961.6|31959.2|31949.6|31947.2|31987.6|31985.2|31944.6|31942.2|999
1666804500000|2022-10-26 17:15:00|31950.1|31947.7|31960.1|31957.7|31964.1|31961.7|31924.6|31922.2|1151
1666804800000|2022-10-26 17:20:00|31959.6|31957.2|31957.1|31954.7|31971.6|31969.2|31933.1|31930.7|1123
1666805100000|2022-10-26 17:25:00|31957.6|31955.2|31926.1|31923.7|31957.6|31955.2|31919.6|31917.2|1275
1666805400000|2022-10-26 17:30:00|31926.6|31924.2|31900.1|31897.7|31931.1|31928.7|31890.6|31888.2|1542
1666805700000|2022-10-26 17:35:00|31900.6|31898.2|31932.1|31929.7|31934.1|31931.7|31899.1|31896.7|1235
1666806000000|2022-10-26 17:40:00|31931.6|31929.2|31938.6|31936.2|31956.1|31953.7|31919.1|31916.7|1139
1666806300000|2022-10-26 17:45:00|31938.1|31935.7|31911.6|31909.2|31944.1|31941.7|31908.1|31905.7|736
1666806600000|2022-10-26 17:50:00|31911.1|31908.7|31959.1|31956.7|31961.6|31959.2|31909.6|31907.2|1035
1666806900000|2022-10-26 17:55:00|31958.6|31956.2|31957.6|31955.2|31969.1|31966.7|31932.6|31930.2|661
1666807200000|2022-10-26 18:00:00|31958.1|31955.7|31984.6|31982.2|31986.6|31984.2|31951.1|31948.7|689
1666807500000|2022-10-26 18:05:00|31985.6|31983.2|31981.1|31978.7|31989.6|31987.2|31974.1|31971.7|549
1666807800000|2022-10-26 18:10:00|31980.6|31978.2|31980.1|31977.7|32006.6|32004.2|31975.6|31973.2|926
1666808100000|2022-10-26 18:15:00|31980.6|31978.2|31936.6|31934.2|31981.1|31978.7|31936.6|31934.2|927
1666808400000|2022-10-26 18:20:00|31936.1|31933.7|31905.1|31902.7|31940.6|31938.2|31890.6|31888.2|1051
1666808700000|2022-10-26 18:25:00|31904.6|31902.2|31870.6|31868.2|31922.6|31920.2|31865.1|31862.7|969
1666809000000|2022-10-26 18:30:00|31870.1|31867.7|31853.1|31850.7|31876.6|31874.2|31848.1|31845.7|1263
1666809300000|2022-10-26 18:35:00|31852.6|31850.2|31891.1|31888.7|31891.1|31888.7|31846.6|31844.2|1053
1666809600000|2022-10-26 18:40:00|31890.6|31888.2|31834.6|31832.2|31891.6|31889.2|31828.1|31825.7|1305
1666809900000|2022-10-26 18:45:00|31835.1|31832.7|31842.1|31839.7|31857.1|31854.7|31826.1|31823.7|1095
1666810200000|2022-10-26 18:50:00|31841.6|31839.2|31845.6|31843.2|31847.1|31844.7|31818.6|31816.2|932
1666810500000|2022-10-26 18:55:00|31845.1|31842.7|31844.6|31842.2|31863.6|31861.2|31818.6|31816.2|1071
1666810800000|2022-10-26 19:00:00|31843.1|31840.7|31786.1|31783.7|31843.6|31841.2|31778.6|31776.2|1532
1666811100000|2022-10-26 19:05:00|31785.6|31783.2|31818.6|31816.2|31820.6|31818.2|31782.1|31779.7|1314
1666811400000|2022-10-26 19:10:00|31818.1|31815.7|31827.1|31824.7|31827.1|31824.7|31783.1|31780.7|1214
1666811700000|2022-10-26 19:15:00|31826.6|31824.2|31864.1|31861.7|31873.1|31870.7|31819.6|31817.2|1476
1666812000000|2022-10-26 19:20:00|31863.8|31861.4|31835.3|31832.9|31865.3|31862.9|31826.8|31824.4|994
1666812300000|2022-10-26 19:25:00|31835.8|31833.4|31849.8|31847.4|31857.8|31855.4|31815.8|31813.4|1130
1666812600000|2022-10-26 19:30:00|31850.3|31847.9|31853.8|31851.4|31881.8|31879.4|31845.8|31843.4|1256
1666812900000|2022-10-26 19:35:00|31852.8|31850.4|31867.8|31865.4|31878.8|31876.4|31841.8|31839.4|1233
1666813200000|2022-10-26 19:40:00|31865.8|31863.4|31909.3|31906.9|31910.3|31907.9|31865.3|31862.9|1342
1666813500000|2022-10-26 19:45:00|31908.8|31906.4|31887.8|31885.4|31921.3|31918.9|31875.8|31873.4|1265
1666813800000|2022-10-26 19:50:00|31890.8|31888.4|31878.3|31875.9|31890.8|31888.4|31845.8|31843.4|1871
1666814100000|2022-10-26 19:55:00|31877.8|31875.4|31841.8|31839.4|31878.3|31875.9|31822.8|31820.4|2696
1666814400000|2022-10-26 20:00:00|31843|31838.2|31874.5|31869.7|31882|31877.2|31841.5|31836.7|1196
1666814700000|2022-10-26 20:05:00|31873|31868.2|31902.5|31897.7|31931.5|31926.7|31855.5|31850.7|4201
1666815000000|2022-10-26 20:10:00|31905|31900.2|31916|31911.2|31921|31916.2|31893.5|31888.7|764
1666815300000|2022-10-26 20:15:00|31915.5|31910.7|31922.5|31917.7|31933.5|31928.7|31910|31905.2|432
1666815600000|2022-10-26 20:20:00|31922|31917.2|31915.5|31910.7|31927.5|31922.7|31915.5|31910.7|208
1666815900000|2022-10-26 20:25:00|31915|31910.2|31923|31918.2|31934|31929.2|31907|31902.2|224
1666816200000|2022-10-26 20:30:00|31922.5|31917.7|31923.5|31918.7|31936.5|31931.7|31919|31914.2|297
1666816500000|2022-10-26 20:35:00|31923|31918.2|31931.5|31926.7|31934.5|31929.7|31919.5|31914.7|95
1666816800000|2022-10-26 20:40:00|31931|31926.2|31936.5|31931.7|31938|31933.2|31926|31921.2|118
1666817100000|2022-10-26 20:45:00|31937|31932.2|31951|31946.2|31953|31948.2|31932.5|31927.7|332
1666817400000|2022-10-26 20:50:00|31951.5|31946.7|31966.5|31961.7|31968.5|31963.7|31948.5|31943.7|289
1666817700000|2022-10-26 20:55:00|31967|31962.2|31961.1|31951.3|31987|31982.2|31951.5|31946.7|328
1666818000000|2022-10-26 21:00:00|31960.8|31951|31955|31945.2|31960.8|31951|31951.1|31941.3|0
1666818300000|2022-10-26 21:05:00|31954.9|31945.1|31954.5|31944.7|31955.8|31946|31945.7|31935.9|0
1666818600000|2022-10-26 21:10:00|31953|31943.2|31952.7|31942.9|31959.2|31949.4|31949.7|31939.9|0
1666818900000|2022-10-26 21:15:00|31953.6|31943.8|31948.6|31938.8|31953.8|31944|31948.6|31938.8|0
1666819200000|2022-10-26 21:20:00|31948.3|31938.5|31947.9|31938.1|31951.4|31941.6|31947.9|31938.1|0
1666819500000|2022-10-26 21:25:00|31949.7|31939.9|31942.6|31932.8|31950.1|31940.3|31937.6|31927.8|0
1666819800000|2022-10-26 21:30:00|31943.8|31934|31949.5|31939.7|31949.5|31939.7|31939.5|31929.7|0
1666820100000|2022-10-26 21:35:00|31946.2|31936.4|31936.1|31926.3|31946.5|31936.7|31936.1|31926.3|0
1666820400000|2022-10-26 21:40:00|31935.9|31926.1|31926.6|31916.8|31938.7|31928.9|31924.4|31914.6|0
1666820700000|2022-10-26 21:45:00|31924.1|31914.3|31923.1|31913.3|31930.8|31921|31916.6|31906.8|0
1666821000000|2022-10-26 21:50:00|31923.2|31913.4|31903.5|31893.7|31925.9|31916.1|31903.5|31893.7|0
1666821300000|2022-10-26 21:55:00|31901.6|31891.8|31915.9|31906.1|31916.3|31906.5|31901.6|31891.8|0
1666821600000|2022-10-26 22:00:00|31916.5|31911.7|31907|31902.2|31930|31925.2|31896.5|31891.7|565
1666821900000|2022-10-26 22:05:00|31907.5|31902.7|31919|31914.2|31923|31918.2|31899|31894.2|194
1666822200000|2022-10-26 22:10:00|31919.5|31914.7|31916.5|31911.7|31920|31915.2|31912.5|31907.7|83
1666822500000|2022-10-26 22:15:00|31913.5|31908.7|31912.5|31907.7|31916|31911.2|31906|31901.2|120
1666822800000|2022-10-26 22:20:00|31913|31908.2|31938.5|31933.7|31941|31936.2|31912|31907.2|152
1666823100000|2022-10-26 22:25:00|31938|31933.2|31954.5|31949.7|31956.5|31951.7|31936.5|31931.7|126
1666823400000|2022-10-26 22:30:00|31955|31950.2|31940.5|31935.7|31956|31951.2|31936.5|31931.7|90
1666823700000|2022-10-26 22:35:00|31942|31937.2|31945.5|31940.7|31947.5|31942.7|31936|31931.2|110
1666824000000|2022-10-26 22:40:00|31946|31941.2|31936.5|31931.7|31947.5|31942.7|31935|31930.2|105
1666824300000|2022-10-26 22:45:00|31937|31932.2|31940.5|31935.7|31944|31939.2|31935.5|31930.7|53
1666824600000|2022-10-26 22:50:00|31940|31935.2|31960|31955.2|31961.5|31956.7|31935.5|31930.7|138
1666824900000|2022-10-26 22:55:00|31960.5|31955.7|31955.5|31950.7|31961|31956.2|31943.5|31938.7|143
1666825200000|2022-10-26 23:00:00|31956|31951.2|31999.5|31994.7|32014|32009.2|31955|31950.2|518
1666825500000|2022-10-26 23:05:00|31999|31994.2|31984.5|31979.7|31999.5|31994.7|31984|31979.2|175
1666825800000|2022-10-26 23:10:00|31984|31979.2|31986|31981.2|31992.5|31987.7|31975.5|31970.7|163
1666826100000|2022-10-26 23:15:00|31986.5|31981.7|31980.5|31975.7|31988|31983.2|31978|31973.2|62
1666826400000|2022-10-26 23:20:00|31981|31976.2|31991.5|31986.7|31996|31991.2|31980.5|31975.7|126
1666826700000|2022-10-26 23:25:00|31992|31987.2|31986.5|31981.7|31995|31990.2|31985|31980.2|40
1666827000000|2022-10-26 23:30:00|31987|31982.2|32005.5|32000.7|32024|32019.2|31980.5|31975.7|294
1666827300000|2022-10-26 23:35:00|32006|32001.2|31996.5|31991.7|32007|32002.2|31991.5|31986.7|95
1666827600000|2022-10-26 23:40:00|31996|31991.2|31996|31991.2|32001.5|31996.7|31990|31985.2|73
1666827900000|2022-10-26 23:45:00|31995.5|31990.7|31984.5|31979.7|32003.5|31998.7|31981.5|31976.7|125
1666828200000|2022-10-26 23:50:00|31984|31979.2|31982|31977.2|31985.5|31980.7|31973|31968.2|111
1666828500000|2022-10-26 23:55:00|31984.5|31979.7|32005|32000.2|32005.5|32000.7|31982.5|31977.7|119
1666828800000|2022-10-27 00:00:00|32004.5|31999.7|31976|31971.2|32007.5|32002.7|31961|31956.2|266
1666829100000|2022-10-27 00:05:00|31975.5|31970.7|31977|31972.2|31985|31980.2|31967.5|31962.7|89
1666829400000|2022-10-27 00:10:00|31976.5|31971.7|31993.5|31988.7|31999|31994.2|31971.5|31966.7|102
1666829700000|2022-10-27 00:15:00|31994|31989.2|32016|32011.2|32018|32013.2|31985|31980.2|290
1666830000000|2022-10-27 00:20:00|32017.5|32012.7|32021.5|32016.7|32037.5|32032.7|32013.5|32008.7|374
1666830300000|2022-10-27 00:25:00|32021|32016.2|32002.5|31997.7|32022.5|32017.7|31994.5|31989.7|200
1666830600000|2022-10-27 00:30:00|32003|31998.2|31992.5|31987.7|32003|31998.2|31983.5|31978.7|188
1666830900000|2022-10-27 00:35:00|31992|31987.2|31967.5|31962.7|31992|31987.2|31955.5|31950.7|339
1666831200000|2022-10-27 00:40:00|31968|31963.2|31977|31972.2|31979.5|31974.7|31957.5|31952.7|166
1666831500000|2022-10-27 00:45:00|31977.5|31972.7|31970.5|31965.7|31981.5|31976.7|31964.5|31959.7|88
1666831800000|2022-10-27 00:50:00|31971|31966.2|31966.5|31961.7|31975.5|31970.7|31961|31956.2|71
1666832100000|2022-10-27 00:55:00|31964.5|31959.7|31983|31978.2|31984.5|31979.7|31963.5|31958.7|99
1666832400000|2022-10-27 01:00:00|31982.5|31977.7|32016.5|32011.7|32031.5|32026.7|31979.5|31974.7|413
1666832700000|2022-10-27 01:05:00|32017|32012.2|32002.5|31997.7|32030.5|32025.7|31999.5|31994.7|156
1666833000000|2022-10-27 01:10:00|32003|31998.2|32007.5|32002.7|32008|32003.2|31998|31993.2|73
1666833300000|2022-10-27 01:15:00|32008|32003.2|32017.5|32012.7|32019.5|32014.7|31980|31975.2|194
1666833600000|2022-10-27 01:20:00|32017|32012.2|31992|31987.2|32020|32015.2|31988.5|31983.7|138
1666833900000|2022-10-27 01:25:00|31993|31988.2|31998.5|31993.7|32003.5|31998.7|31981.5|31976.7|104
1666834200000|2022-10-27 01:30:00|32000|31995.2|31997|31992.2|32009|32004.2|31990|31985.2|75
1666834500000|2022-10-27 01:35:00|31997.5|31992.7|32011.5|32006.7|32013|32008.2|31994|31989.2|163
1666834800000|2022-10-27 01:40:00|32012|32007.2|32009.5|32004.7|32022|32017.2|32003|31998.2|84
1666835100000|2022-10-27 01:45:00|32009|32004.2|31996.5|31991.7|32013.5|32008.7|31994.5|31989.7|62
1666835400000|2022-10-27 01:50:00|31996|31991.2|32007.5|32002.7|32009.5|32004.7|31993.5|31988.7|66
1666835700000|2022-10-27 01:55:00|32008|32003.2|32003|31998.2|32015.5|32010.7|32001|31996.2|61
1666836000000|2022-10-27 02:00:00|32003.5|31998.7|31995.5|31990.7|32003.5|31998.7|31986|31981.2|70
1666836300000|2022-10-27 02:05:00|31996|31991.2|31996.5|31991.7|32003.5|31998.7|31991.5|31986.7|41
1666836600000|2022-10-27 02:10:00|31997|31992.2|31989.5|31984.7|31997|31992.2|31979.5|31974.7|87
1666836900000|2022-10-27 02:15:00|31989|31984.2|31974.5|31969.7|31994|31989.2|31971.5|31966.7|112
1666837200000|2022-10-27 02:20:00|31974|31969.2|31961.5|31956.7|31974.5|31969.7|31950|31945.2|262
1666837500000|2022-10-27 02:25:00|31961|31956.2|31947|31942.2|31962|31957.2|31943|31938.2|104
1666837800000|2022-10-27 02:30:00|31947.5|31942.7|31959.5|31954.7|31962.5|31957.7|31944.5|31939.7|159
1666838100000|2022-10-27 02:35:00|31960|31955.2|31951.5|31946.7|31961.5|31956.7|31946|31941.2|45
1666838400000|2022-10-27 02:40:00|31952|31947.2|31950.5|31945.7|31958.5|31953.7|31941.5|31936.7|118
1666838700000|2022-10-27 02:45:00|31955.5|31950.7|31971.5|31966.7|31978|31973.2|31954.5|31949.7|117
1666839000000|2022-10-27 02:50:00|31972|31967.2|31962.5|31957.7|31975|31970.2|31959.5|31954.7|35
1666839300000|2022-10-27 02:55:00|31962|31957.2|31969|31964.2|31977|31972.2|31960.5|31955.7|50
1666839600000|2022-10-27 03:00:00|31969.5|31964.7|31982.5|31977.7|31983.5|31978.7|31969.5|31964.7|91
1666839900000|2022-10-27 03:05:00|31982|31977.2|32009.5|32004.7|32009.5|32004.7|31977|31972.2|142
1666840200000|2022-10-27 03:10:00|32010|32005.2|31998.5|31993.7|32010|32005.2|31993|31988.2|50
1666840500000|2022-10-27 03:15:00|31998|31993.2|31996.5|31991.7|32004|31999.2|31996|31991.2|41
1666840800000|2022-10-27 03:20:00|31996|31991.2|31991.5|31986.7|31996.5|31991.7|31987.5|31982.7|47
1666841100000|2022-10-27 03:25:00|31992|31987.2|31984|31979.2|31995|31990.2|31978.5|31973.7|61
1666841400000|2022-10-27 03:30:00|31983|31978.2|31999.5|31994.7|32003.5|31998.7|31981|31976.2|50
1666841700000|2022-10-27 03:35:00|32000|31995.2|32005.5|32000.7|32008.5|32003.7|31996.5|31991.7|73
1666842000000|2022-10-27 03:40:00|32006|32001.2|32006.5|32001.7|32009|32004.2|32001.5|31996.7|48
1666842300000|2022-10-27 03:45:00|32007|32002.2|32006|32001.2|32007|32002.2|31999|31994.2|153
1666842600000|2022-10-27 03:50:00|32005.5|32000.7|32015|32010.2|32021.5|32016.7|32003.5|31998.7|129
1666842900000|2022-10-27 03:55:00|32014.5|32009.7|32021|32016.2|32021|32016.2|32012.5|32007.7|55
1666843200000|2022-10-27 04:00:00|32019.5|32014.7|32007.5|32002.7|32022.5|32017.7|32005.5|32000.7|90
1666843500000|2022-10-27 04:05:00|32007|32002.2|32011.5|32006.7|32015.5|32010.7|32005|32000.2|61
1666843800000|2022-10-27 04:10:00|32012|32007.2|32013|32008.2|32019|32014.2|32010|32005.2|50
1666844100000|2022-10-27 04:15:00|32013.5|32008.7|32016.5|32011.7|32018|32013.2|32009|32004.2|63
1666844400000|2022-10-27 04:20:00|32017|32012.2|32019.5|32014.7|32024.5|32019.7|32014|32009.2|81
1666844700000|2022-10-27 04:25:00|32020|32015.2|32021.5|32016.7|32024.5|32019.7|32015.5|32010.7|53
1666845000000|2022-10-27 04:30:00|32022|32017.2|32014.5|32009.7|32022.5|32017.7|32013.5|32008.7|58
1666845300000|2022-10-27 04:35:00|32014|32009.2|32011|32006.2|32017.5|32012.7|32003.5|31998.7|76
1666845600000|2022-10-27 04:40:00|32010.5|32005.7|32009.5|32004.7|32018.5|32013.7|32009.5|32004.7|33
1666845900000|2022-10-27 04:45:00|32009|32004.2|32021.5|32016.7|32027|32022.2|32005.5|32000.7|62
1666846200000|2022-10-27 04:50:00|32022|32017.2|32031.5|32026.7|32033.5|32028.7|32018.5|32013.7|100
1666846500000|2022-10-27 04:55:00|32032|32027.2|32028|32023.2|32035.5|32030.7|32024|32019.2|148
1666846800000|2022-10-27 05:00:00|32028.5|32023.7|32024|32019.2|32032.5|32027.7|32020.5|32015.7|51
1666847100000|2022-10-27 05:05:00|32023.5|32018.7|32020|32015.2|32024.5|32019.7|32009|32004.2|84
1666847400000|2022-10-27 05:10:00|32019|32014.2|32019.5|32014.7|32024.5|32019.7|32006|32001.2|116
1666847700000|2022-10-27 05:15:00|32019|32014.2|32006|32001.2|32020.5|32015.7|32003.5|31998.7|57
1666848000000|2022-10-27 05:20:00|32005.5|32000.7|32013.5|32008.7|32014|32009.2|31998|31993.2|135
1666848300000|2022-10-27 05:25:00|32013|32008.2|31997.5|31992.7|32015|32010.2|31991.5|31986.7|85
1666848600000|2022-10-27 05:30:00|31997|31992.2|32010.5|32005.7|32010.5|32005.7|31992|31987.2|127
1666848900000|2022-10-27 05:35:00|32011|32006.2|32028.5|32023.7|32038.5|32033.7|32008.5|32003.7|247
1666849200000|2022-10-27 05:40:00|32028|32023.2|32047.5|32042.7|32055|32050.2|32025|32020.2|427
1666849500000|2022-10-27 05:45:00|32048|32043.2|32038.5|32033.7|32055.5|32050.7|32038|32033.2|118
1666849800000|2022-10-27 05:50:00|32039.5|32034.7|32042.5|32037.7|32048|32043.2|32034|32029.2|75
1666850100000|2022-10-27 05:55:00|32042|32037.2|32042|32037.2|32052.5|32047.7|32034.5|32029.7|112
1666850400000|2022-10-27 06:00:00|32041.4|32037.8|32019.9|32016.3|32053.9|32050.3|32015.9|32012.3|301
1666850700000|2022-10-27 06:05:00|32020.4|32016.8|32015.9|32012.3|32023.4|32019.8|32009.9|32006.3|173
1666851000000|2022-10-27 06:10:00|32015.4|32011.8|32006.9|32003.3|32017.9|32014.3|31998.9|31995.3|144
1666851300000|2022-10-27 06:15:00|32006.4|32002.8|32013.4|32009.8|32013.9|32010.3|31996.4|31992.8|150
1666851600000|2022-10-27 06:20:00|32012.9|32009.3|31986.9|31983.3|32013.9|32010.3|31971.9|31968.3|274
1666851900000|2022-10-27 06:25:00|31986.4|31982.8|32009.4|32005.8|32018.4|32014.8|31983.9|31980.3|267
1666852200000|2022-10-27 06:30:00|32008.9|32005.3|31976.9|31973.3|32013.4|32009.8|31973.9|31970.3|252
1666852500000|2022-10-27 06:35:00|31977.4|31973.8|31970.4|31966.8|31987.9|31984.3|31967.4|31963.8|183
1666852800000|2022-10-27 06:40:00|31970.9|31967.3|31956.9|31953.3|31981.9|31978.3|31950.9|31947.3|277
1666853100000|2022-10-27 06:45:00|31957.4|31953.8|31967.9|31964.3|31978.9|31975.3|31957.4|31953.8|189
1666853400000|2022-10-27 06:50:00|31967.4|31963.8|31966.4|31962.8|31980.9|31977.3|31961.9|31958.3|130
1666853700000|2022-10-27 06:55:00|31966.9|31963.3|31952.4|31948.8|31977.4|31973.8|31943.9|31940.3|194
1666854000000|2022-10-27 07:00:00|31951.9|31948.3|31941.4|31937.8|31963.4|31959.8|31919.9|31916.3|762
1666854300000|2022-10-27 07:05:00|31940.9|31937.3|31962.4|31958.8|31965.9|31962.3|31930.4|31926.8|361
1666854600000|2022-10-27 07:10:00|31962.9|31959.3|31958.9|31955.3|31984.9|31981.3|31956.9|31953.3|295
1666854900000|2022-10-27 07:15:00|31959.4|31955.8|31956.4|31952.8|31975.9|31972.3|31945.4|31941.8|220
1666855200000|2022-10-27 07:20:00|31955.9|31952.3|31959.9|31956.3|31990.4|31986.8|31955.9|31952.3|292
1666855500000|2022-10-27 07:25:00|31960.4|31956.8|31925.9|31922.3|31988.4|31984.8|31922.4|31918.8|410
1666855800000|2022-10-27 07:30:00|31926.4|31922.8|31933.9|31930.3|31946.9|31943.3|31921.9|31918.3|216
1666856100000|2022-10-27 07:35:00|31934.9|31931.3|31928.9|31925.3|31946.4|31942.8|31917.4|31913.8|300
1666856400000|2022-10-27 07:40:00|31929.4|31925.8|31937.4|31933.8|31941.4|31937.8|31924.9|31921.3|136
1666856700000|2022-10-27 07:45:00|31936.9|31933.3|31929.4|31925.8|31943.4|31939.8|31919.4|31915.8|130
1666857000000|2022-10-27 07:50:00|31929.9|31926.3|31940.9|31937.3|31945.9|31942.3|31926.4|31922.8|143
1666857300000|2022-10-27 07:55:00|31941.4|31937.8|31944.4|31940.8|31950.9|31947.3|31931.9|31928.3|133
1666857600000|2022-10-27 08:00:00|31943.9|31940.3|31971.9|31968.3|31979.9|31976.3|31934.4|31930.8|836
1666857900000|2022-10-27 08:05:00|31971.4|31967.8|31948.9|31945.3|31972.9|31969.3|31937.9|31934.3|234
1666858200000|2022-10-27 08:10:00|31948.4|31944.8|31984.9|31981.3|31989.4|31985.8|31942.4|31938.8|279
1666858500000|2022-10-27 08:15:00|31985.4|31981.8|32012.9|32009.3|32027.9|32024.3|31984.9|31981.3|575
1666858800000|2022-10-27 08:20:00|32012.4|32008.8|31985.9|31982.3|32012.4|32008.8|31980.9|31977.3|235
1666859100000|2022-10-27 08:25:00|31986.4|31982.8|31997.4|31993.8|32014.9|32011.3|31984.9|31981.3|199
1666859400000|2022-10-27 08:30:00|31997.9|31994.3|32006.9|32003.3|32011.9|32008.3|31991.9|31988.3|170
1666859700000|2022-10-27 08:35:00|32006.4|32002.8|31994.9|31991.3|32008.9|32005.3|31990.9|31987.3|122
1666860000000|2022-10-27 08:40:00|31995.4|31991.8|31991.9|31988.3|31997.9|31994.3|31971.9|31968.3|194
1666860300000|2022-10-27 08:45:00|31991.4|31987.8|32005.9|32002.3|32010.9|32007.3|31979.9|31976.3|144
1666860600000|2022-10-27 08:50:00|32006.9|32003.3|31998.9|31995.3|32022.4|32018.8|31997.9|31994.3|295
1666860900000|2022-10-27 08:55:00|31999.4|31995.8|31985.9|31982.3|32002.9|31999.3|31984.4|31980.8|117
1666861200000|2022-10-27 09:00:00|31986.4|31982.8|31982.9|31979.3|31992.9|31989.3|31976.9|31973.3|142
1666861500000|2022-10-27 09:05:00|31982.4|31978.8|31966.9|31963.3|31982.4|31978.8|31947.9|31944.3|360
1666861800000|2022-10-27 09:10:00|31967.4|31963.8|31951.9|31948.3|31976.9|31973.3|31950.9|31947.3|143
1666862100000|2022-10-27 09:15:00|31951.4|31947.8|31982.4|31978.8|31988.9|31985.3|31951.4|31947.8|154
1666862400000|2022-10-27 09:20:00|31982.9|31979.3|31980.9|31977.3|31997.9|31994.3|31980.4|31976.8|155
1666862700000|2022-10-27 09:25:00|31981.4|31977.8|31972.4|31968.8|31985.9|31982.3|31960.9|31957.3|106
1666863000000|2022-10-27 09:30:00|31971.9|31968.3|31953.4|31949.8|31982.9|31979.3|31946.4|31942.8|247
1666863300000|2022-10-27 09:35:00|31953.9|31950.3|31946.9|31943.3|31967.4|31963.8|31942.9|31939.3|169
1666863600000|2022-10-27 09:40:00|31947.9|31944.3|31948.9|31945.3|31963.4|31959.8|31945.9|31942.3|153
1666863900000|2022-10-27 09:45:00|31949.4|31945.8|31945.9|31942.3|31953.9|31950.3|31938.9|31935.3|154
1666864200000|2022-10-27 09:50:00|31946.9|31943.3|31949.9|31946.3|31974.4|31970.8|31945.9|31942.3|326
1666864500000|2022-10-27 09:55:00|31949.4|31945.8|31931.4|31927.8|31954.4|31950.8|31927.9|31924.3|168
1666864800000|2022-10-27 10:00:00|31932.9|31929.3|31940.9|31937.3|31942.4|31938.8|31927.4|31923.8|110
1666865100000|2022-10-27 10:05:00|31941.4|31937.8|31939.9|31936.3|31951.9|31948.3|31933.9|31930.3|317
1666865400000|2022-10-27 10:10:00|31939.4|31935.8|31950.9|31947.3|31953.9|31950.3|31935.9|31932.3|101
1666865700000|2022-10-27 10:15:00|31951.4|31947.8|31941.9|31938.3|31951.4|31947.8|31938.9|31935.3|143
1666866000000|2022-10-27 10:20:00|31942.4|31938.8|31936.9|31933.3|31946.9|31943.3|31921.4|31917.8|214
1666866300000|2022-10-27 10:25:00|31937.4|31933.8|31923.9|31920.3|31938.9|31935.3|31914.9|31911.3|292
1666866600000|2022-10-27 10:30:00|31923.4|31919.8|31978.4|31974.8|31980.4|31976.8|31920.4|31916.8|1797
1666866900000|2022-10-27 10:35:00|31978.9|31975.3|31985.9|31982.3|31987.9|31984.3|31950.9|31947.3|785
1666867200000|2022-10-27 10:40:00|31985.4|31981.8|31978.9|31975.3|31990.9|31987.3|31967.9|31964.3|720
1666867500000|2022-10-27 10:45:00|31980.4|31976.8|31991.9|31988.3|32000.9|31997.3|31967.4|31963.8|529
1666867800000|2022-10-27 10:50:00|31992.4|31988.8|31984.9|31981.3|31997.9|31994.3|31975.9|31972.3|313
1666868100000|2022-10-27 10:55:00|31985.4|31981.8|31984.4|31980.8|31985.9|31982.3|31973.4|31969.8|317
1666868400000|2022-10-27 11:00:00|31983.9|31980.3|32028.4|32024.8|32031.9|32028.3|31975.9|31972.3|1600
1666868700000|2022-10-27 11:05:00|32028.9|32025.3|32045.9|32042.3|32047.4|32043.8|32014.4|32010.8|1025
1666869000000|2022-10-27 11:10:00|32043.9|32040.3|32051.4|32047.8|32063.4|32059.8|32037.9|32034.3|706
1666869300000|2022-10-27 11:15:00|32050.9|32047.3|32069.9|32066.3|32072.9|32069.3|32040.4|32036.8|508
1666869600000|2022-10-27 11:20:00|32069.4|32065.8|32069.4|32065.8|32076.4|32072.8|32055.9|32052.3|571
1666869900000|2022-10-27 11:25:00|32069.9|32066.3|32072.9|32069.3|32079.9|32076.3|32060.9|32057.3|498
1666870200000|2022-10-27 11:30:00|32072.4|32068.8|32078.9|32075.3|32078.9|32075.3|32059.9|32056.3|375
1666870500000|2022-10-27 11:35:00|32078.4|32074.8|32063.9|32060.3|32078.9|32075.3|32054.9|32051.3|445
1666870800000|2022-10-27 11:40:00|32063.4|32059.8|32052.4|32048.8|32072.9|32069.3|32049.4|32045.8|367
1666871100000|2022-10-27 11:45:00|32054.9|32051.3|32032.9|32029.3|32056.4|32052.8|32031.9|32028.3|374
1666871400000|2022-10-27 11:50:00|32032.4|32028.8|32027.9|32024.3|32043.9|32040.3|32023.9|32020.3|520
1666871700000|2022-10-27 11:55:00|32028.4|32024.8|32033.4|32029.8|32035.4|32031.8|32015.9|32012.3|613
1666872000000|2022-10-27 12:00:00|32032.9|32029.3|32048.9|32045.3|32051.9|32048.3|32020.4|32016.8|434
1666872300000|2022-10-27 12:05:00|32050.4|32046.8|32049.4|32045.8|32065.9|32062.3|32042.9|32039.3|484
1666872600000|2022-10-27 12:10:00|32048.9|32045.3|32058.9|32055.3|32060.9|32057.3|32044.9|32041.3|420
1666872900000|2022-10-27 12:15:00|32059.4|32055.8|32063.9|32060.3|32095.9|32092.3|32029.4|32025.8|2305
1666873200000|2022-10-27 12:20:00|32064.4|32060.8|32108.9|32105.3|32123.9|32120.3|32037.4|32033.8|1497
1666873500000|2022-10-27 12:25:00|32107.9|32104.3|32095.9|32092.3|32118.4|32114.8|32078.4|32074.8|1025
1666873800000|2022-10-27 12:30:00|32120.4|32116.8|32151.4|32147.8|32206.4|32202.8|32080.4|32076.8|3822
1666874100000|2022-10-27 12:35:00|32153.4|32149.8|32100.9|32097.3|32170.9|32167.3|32084.9|32081.3|1569
1666874400000|2022-10-27 12:40:00|32100.4|32096.8|32115.4|32111.8|32120.9|32117.3|32084.4|32080.8|927
1666874700000|2022-10-27 12:45:00|32115.9|32112.3|32104.9|32101.3|32167.9|32164.3|32073.9|32070.3|1750
1666875000000|2022-10-27 12:50:00|32106.4|32102.8|32125.9|32122.3|32143.9|32140.3|32092.9|32089.3|1288
1666875300000|2022-10-27 12:55:00|32126.9|32123.3|32171.4|32167.8|32189.4|32185.8|32123.9|32120.3|1549
1666875600000|2022-10-27 13:00:00|32170.9|32167.3|32179.9|32176.3|32181.4|32177.8|32135.4|32131.8|1395
1666875900000|2022-10-27 13:05:00|32180.4|32176.8|32214.9|32211.3|32218.9|32215.3|32170.4|32166.8|1848
1666876200000|2022-10-27 13:10:00|32213.9|32210.3|32213.9|32210.3|32228.9|32225.3|32192.9|32189.3|1680
1666876500000|2022-10-27 13:15:00|32214.9|32211.3|32204.9|32201.3|32269.9|32266.3|32199.9|32196.3|2672
1666876800000|2022-10-27 13:20:00|32205.4|32201.8|32155.9|32152.3|32218.9|32215.3|32142.9|32139.3|1665
1666877100000|2022-10-27 13:25:00|32155.4|32151.8|32149.9|32146.3|32174.4|32170.8|32138.9|32135.3|1465
1666877400000|2022-10-27 13:30:00|32149.3|32146.9|32224.8|32222.4|32259.3|32256.9|32145.8|32143.4|8797
1666877700000|2022-10-27 13:35:00|32223.8|32221.4|32285.3|32282.9|32310.3|32307.9|32223.8|32221.4|6189
1666878000000|2022-10-27 13:40:00|32289.3|32286.9|32258.3|32255.9|32298.8|32296.4|32233.8|32231.4|4366
1666878300000|2022-10-27 13:45:00|32258.8|32256.4|32132.3|32129.9|32260.3|32257.9|32120.3|32117.9|4450
1666878600000|2022-10-27 13:50:00|32127.3|32124.9|32092.3|32089.9|32149.3|32146.9|32065.3|32062.9|4099
1666878900000|2022-10-27 13:55:00|32091.3|32088.9|32130.3|32127.9|32140.8|32138.4|32087.8|32085.4|2461
1666879200000|2022-10-27 14:00:00|32130.8|32128.4|32181.8|32179.4|32188.3|32185.9|32110.3|32107.9|2681
1666879500000|2022-10-27 14:05:00|32182.3|32179.9|32219.8|32217.4|32246.3|32243.9|32175.8|32173.4|3076
1666879800000|2022-10-27 14:10:00|32220.3|32217.9|32319.3|32316.9|32335.8|32333.4|32181.3|32178.9|4438
1666880100000|2022-10-27 14:15:00|32321.3|32318.9|32337.3|32334.9|32341.3|32338.9|32302.8|32300.4|2657
1666880400000|2022-10-27 14:20:00|32337.8|32335.4|32322.8|32320.4|32349.8|32347.4|32305.8|32303.4|2141
1666880700000|2022-10-27 14:25:00|32323.3|32320.9|32347.3|32344.9|32352.8|32350.4|32315.3|32312.9|1974
1666881000000|2022-10-27 14:30:00|32346.8|32344.4|32352.8|32350.4|32384.8|32382.4|32326.3|32323.9|3061
1666881300000|2022-10-27 14:35:00|32352.3|32349.9|32314.8|32312.4|32353.3|32350.9|32292.3|32289.9|2115
1666881600000|2022-10-27 14:40:00|32315.3|32312.9|32266.3|32263.9|32317.8|32315.4|32262.3|32259.9|2174
1666881900000|2022-10-27 14:45:00|32265.3|32262.9|32271.3|32268.9|32300.8|32298.4|32250.3|32247.9|1694
1666882200000|2022-10-27 14:50:00|32270.3|32267.9|32313.3|32310.9|32325.3|32322.9|32266.8|32264.4|1556
1666882500000|2022-10-27 14:55:00|32312.8|32310.4|32239.8|32237.4|32319.8|32317.4|32239.8|32237.4|1905
1666882800000|2022-10-27 15:00:00|32239.3|32236.9|32245.3|32242.9|32282.8|32280.4|32223.8|32221.4|2510
1666883100000|2022-10-27 15:05:00|32244.8|32242.4|32235.8|32233.4|32256.3|32253.9|32198.3|32195.9|1916
1666883400000|2022-10-27 15:10:00|32233.3|32230.9|32240.8|32238.4|32270.3|32267.9|32220.3|32217.9|2133
1666883700000|2022-10-27 15:15:00|32237.3|32234.9|32188.8|32186.4|32250.3|32247.9|32172.3|32169.9|2151
1666884000000|2022-10-27 15:20:00|32189.3|32186.9|32234.3|32231.9|32237.8|32235.4|32172.3|32169.9|1994
1666884300000|2022-10-27 15:25:00|32233.8|32231.4|32208.8|32206.4|32242.3|32239.9|32178.3|32175.9|2100
1666884600000|2022-10-27 15:30:00|32208.3|32205.9|32193.3|32190.9|32227.8|32225.4|32151.3|32148.9|2825
1666884900000|2022-10-27 15:35:00|32191.3|32188.9|32144.8|32142.4|32235.8|32233.4|32138.8|32136.4|2708
1666885200000|2022-10-27 15:40:00|32145.3|32142.9|32119.7|32117.3|32157.3|32154.9|32099.2|32096.8|2191
1666885500000|2022-10-27 15:45:00|32120.2|32117.8|32153.7|32151.3|32159.7|32157.3|32098.2|32095.8|1479
1666885800000|2022-10-27 15:50:00|32152.2|32149.8|32168.7|32166.3|32175.7|32173.3|32134.2|32131.8|1342
1666886100000|2022-10-27 15:55:00|32168.2|32165.8|32162.2|32159.8|32177.7|32175.3|32135.2|32132.8|1444
1666886400000|2022-10-27 16:00:00|32161.7|32159.3|32207.7|32205.3|32222.2|32219.8|32144.2|32141.8|1619
1666886700000|2022-10-27 16:05:00|32206.7|32204.3|32215.7|32213.3|32252.7|32250.3|32198.7|32196.3|1974
1666887000000|2022-10-27 16:10:00|32215.2|32212.8|32219.7|32217.3|32231.2|32228.8|32196.2|32193.8|1026
1666887300000|2022-10-27 16:15:00|32220.2|32217.8|32178.2|32175.8|32233.2|32230.8|32175.2|32172.8|1284
1666887600000|2022-10-27 16:20:00|32179.2|32176.8|32168.7|32166.3|32188.7|32186.3|32142.7|32140.3|1199
1666887900000|2022-10-27 16:25:00|32170.2|32167.8|32083.2|32080.8|32175.2|32172.8|32082.7|32080.3|1737
1666888200000|2022-10-27 16:30:00|32083.7|32081.3|32133.7|32131.3|32142.2|32139.8|32078.2|32075.8|1475
1666888500000|2022-10-27 16:35:00|32133.2|32130.8|32130.7|32128.3|32151.2|32148.8|32115.7|32113.3|795
1666888800000|2022-10-27 16:40:00|32128.9|32126.5|32127.4|32125|32143.9|32141.5|32111.4|32109|856
1666889100000|2022-10-27 16:45:00|32125.4|32123|32158.4|32156|32170.9|32168.5|32118.9|32116.5|1195
1666889400000|2022-10-27 16:50:00|32157.9|32155.5|32176.4|32174|32181.9|32179.5|32151.4|32149|1060
1666889700000|2022-10-27 16:55:00|32178.4|32176|32186.9|32184.5|32195.9|32193.5|32157.4|32155|1007
1666890000000|2022-10-27 17:00:00|32189.9|32187.5|32182.9|32180.5|32194.4|32192|32147.9|32145.5|1653
1666890300000|2022-10-27 17:05:00|32186.4|32184|32267.4|32265|32267.9|32265.5|32181.4|32179|1787
1666890600000|2022-10-27 17:10:00|32267.9|32265.5|32249.4|32247|32274.4|32272|32241.4|32239|991
1666890900000|2022-10-27 17:15:00|32248.9|32246.5|32254.4|32252|32267.4|32265|32213.4|32211|1664
1666891200000|2022-10-27 17:20:00|32254.9|32252.5|32256.9|32254.5|32279.4|32277|32248.4|32246|921
1666891500000|2022-10-27 17:25:00|32256.4|32254|32207.9|32205.5|32257.4|32255|32205.9|32203.5|1194
1666891800000|2022-10-27 17:30:00|32209.4|32207|32187.9|32185.5|32220.9|32218.5|32184.4|32182|1237
1666892100000|2022-10-27 17:35:00|32188.4|32186|32175.9|32173.5|32213.4|32211|32175.9|32173.5|1000
1666892400000|2022-10-27 17:40:00|32175.4|32173|32190.9|32188.5|32206.9|32204.5|32172.9|32170.5|716
1666892700000|2022-10-27 17:45:00|32191.4|32189|32171.4|32169|32200.4|32198|32157.9|32155.5|1049
1666893000000|2022-10-27 17:50:00|32171.9|32169.5|32138.9|32136.5|32171.9|32169.5|32133.9|32131.5|672
1666893300000|2022-10-27 17:55:00|32137.9|32135.5|32113.4|32111|32155.9|32153.5|32109.9|32107.5|985
1666893600000|2022-10-27 18:00:00|32112.9|32110.5|32130.4|32128|32133.9|32131.5|32107.4|32105|717
1666893900000|2022-10-27 18:05:00|32129.9|32127.5|32092.9|32090.5|32129.9|32127.5|32089.4|32087|612
1666894200000|2022-10-27 18:10:00|32092.4|32090|32104.9|32102.5|32108.4|32106|32071.4|32069|1192
1666894500000|2022-10-27 18:15:00|32105.4|32103|32127.4|32125|32131.4|32129|32096.9|32094.5|910
1666894800000|2022-10-27 18:20:00|32126.9|32124.5|32144.4|32142|32145.9|32143.5|32111.9|32109.5|713
1666895100000|2022-10-27 18:25:00|32143.9|32141.5|32130.9|32128.5|32150.4|32148|32129.4|32127|738
1666895400000|2022-10-27 18:30:00|32131.4|32129|32140.4|32138|32147.9|32145.5|32103.9|32101.5|1182
1666895700000|2022-10-27 18:35:00|32139.9|32137.5|32120.9|32118.5|32139.9|32137.5|32114.4|32112|612
1666896000000|2022-10-27 18:40:00|32119.9|32117.5|32117.4|32115|32144.4|32142|32105.9|32103.5|874
1666896300000|2022-10-27 18:45:00|32117.9|32115.5|32120.4|32118|32142.9|32140.5|32109.9|32107.5|806
1666896600000|2022-10-27 18:50:00|32120.9|32118.5|32129.9|32127.5|32136.9|32134.5|32114.4|32112|780
1666896900000|2022-10-27 18:55:00|32129.4|32127|32098.4|32096|32132.4|32130|32076.4|32074|1607
1666897200000|2022-10-27 19:00:00|32097.9|32095.5|32138.9|32136.5|32151.9|32149.5|32094.4|32092|1196
1666897500000|2022-10-27 19:05:00|32138.4|32136|32063.4|32061|32145.9|32143.5|32059.4|32057|1327
1666897800000|2022-10-27 19:10:00|32064.4|32062|32106.9|32104.5|32114.4|32112|32057.4|32055|1124
1666898100000|2022-10-27 19:15:00|32106.4|32104|32118.9|32116.5|32132.9|32130.5|32104.9|32102.5|969
1666898400000|2022-10-27 19:20:00|32120.1|32117.7|32131.6|32129.2|32141.6|32139.2|32112.1|32109.7|1093
1666898700000|2022-10-27 19:25:00|32132.1|32129.7|32138.1|32135.7|32144.1|32141.7|32112.1|32109.7|952
1666899000000|2022-10-27 19:30:00|32136.1|32133.7|32162.1|32159.7|32179.1|32176.7|32111.6|32109.2|1837
1666899300000|2022-10-27 19:35:00|32161.1|32158.7|32113.6|32111.2|32162.6|32160.2|32113.6|32111.2|1453
1666899600000|2022-10-27 19:40:00|32114.1|32111.7|32111.6|32109.2|32136.6|32134.2|32102.1|32099.7|1201
1666899900000|2022-10-27 19:45:00|32110.6|32108.2|32092.6|32090.2|32119.1|32116.7|32071.1|32068.7|1185
1666900200000|2022-10-27 19:50:00|32098.1|32095.7|32009.6|32007.2|32111.6|32109.2|32002.1|31999.7|2442
1666900500000|2022-10-27 19:55:00|32009.1|32006.7|32050.6|32048.2|32063.1|32060.7|31994.1|31991.7|3466
1666900800000|2022-10-27 20:00:00|32051.8|32047|32004.8|32000|32074.8|32070|31967.8|31963|5289
1666901100000|2022-10-27 20:05:00|32005.8|32001|31923.8|31919|32040.8|32036|31910.8|31906|2245
1666901400000|2022-10-27 20:10:00|31923.3|31918.5|31962.8|31958|31975.8|31971|31902.8|31898|1579
1666901700000|2022-10-27 20:15:00|31961.8|31957|31915.3|31910.5|31961.8|31957|31893.3|31888.5|1120
1666902000000|2022-10-27 20:20:00|31915.8|31911|31867.3|31862.5|31920.3|31915.5|31851.8|31847|840
1666902300000|2022-10-27 20:25:00|31867.8|31863|31907.8|31903|31918.3|31913.5|31863.3|31858.5|663
1666902600000|2022-10-27 20:30:00|31905.8|31901|32026.8|32022|32035.3|32030.5|31844.3|31839.5|3560
1666902900000|2022-10-27 20:35:00|32029.3|32024.5|31982.3|31977.5|32057.8|32053|31940.3|31935.5|1370
1666903200000|2022-10-27 20:40:00|31983.8|31979|31993.8|31989|32019.3|32014.5|31968.8|31964|773
1666903500000|2022-10-27 20:45:00|31995.8|31991|32039.8|32035|32046.8|32042|31991.8|31987|761
1666903800000|2022-10-27 20:50:00|32040.3|32035.5|32020.8|32016|32056.8|32052|32011.3|32006.5|564
1666904100000|2022-10-27 20:55:00|32019.8|32015|32008|31998.2|32040.8|32036|32000.8|31996|603
1666904400000|2022-10-27 21:00:00|32008.5|31998.7|31983.7|31973.9|32008.6|31998.8|31967.5|31957.7|0
1666904700000|2022-10-27 21:05:00|31983.4|31973.6|31976.6|31966.8|31987.5|31977.7|31969.4|31959.6|0
1666905000000|2022-10-27 21:10:00|31982.7|31972.9|31998.1|31988.3|32005.3|31995.5|31978.1|31968.3|0
1666905300000|2022-10-27 21:15:00|31998.4|31988.6|32010.6|32000.8|32013|32003.2|31998.4|31988.6|0
1666905600000|2022-10-27 21:20:00|32006|31996.2|32065.8|32056|32067.3|32057.5|32006|31996.2|0
1666905900000|2022-10-27 21:25:00|32065.7|32055.9|31981.7|31971.9|32134.6|32124.8|31949.3|31939.5|0
1666906200000|2022-10-27 21:30:00|31979.9|31970.1|32034.9|32025.1|32035.2|32025.4|31950.7|31940.9|0
1666906500000|2022-10-27 21:35:00|32034.3|32024.5|32022.9|32013.1|32061.3|32051.5|31997.3|31987.5|0
1666906800000|2022-10-27 21:40:00|32024.2|32014.4|32019.2|32009.4|32025.5|32015.7|32006.2|31996.4|0
1666907100000|2022-10-27 21:45:00|32019.6|32009.8|32063.8|32054|32064.4|32054.6|32019.6|32009.8|0
1666907400000|2022-10-27 21:50:00|32062.2|32052.4|32073.6|32063.8|32073.6|32063.8|32045.6|32035.8|0
1666907700000|2022-10-27 21:55:00|32073.9|32064.1|32039.4|32029.6|32079.4|32069.6|32027.7|32017.9|0
1666908000000|2022-10-27 22:00:00|32011.8|32007|31998.8|31994|32029.8|32025|31983.8|31979|623
1666908300000|2022-10-27 22:05:00|31999.3|31994.5|32037.3|32032.5|32037.8|32033|31984.3|31979.5|469
1666908600000|2022-10-27 22:10:00|32037.8|32033|32010.3|32005.5|32062.3|32057.5|32009.3|32004.5|666
1666908900000|2022-10-27 22:15:00|32011.3|32006.5|31994.8|31990|32026.3|32021.5|31991.3|31986.5|312
1666909200000|2022-10-27 22:20:00|31995.3|31990.5|32010.8|32006|32018.8|32014|31995.3|31990.5|212
1666909500000|2022-10-27 22:25:00|32012.3|32007.5|32011.8|32007|32016.3|32011.5|32001.3|31996.5|132
1666909800000|2022-10-27 22:30:00|32011.3|32006.5|32015.8|32011|32017.3|32012.5|31999.8|31995|71
1666910100000|2022-10-27 22:35:00|32013.8|32009|32007.8|32003|32014.3|32009.5|31998.8|31994|97
1666910400000|2022-10-27 22:40:00|32008.3|32003.5|32036.8|32032|32045.8|32041|32007.3|32002.5|242
1666910700000|2022-10-27 22:45:00|32036.3|32031.5|32030.8|32026|32036.8|32032|32004.8|32000|183
1666911000000|2022-10-27 22:50:00|32029.8|32025|32024.8|32020|32032.3|32027.5|32018.3|32013.5|121
1666911300000|2022-10-27 22:55:00|32025.3|32020.5|32013.3|32008.5|32031.3|32026.5|32006.8|32002|108
1666911600000|2022-10-27 23:00:00|32012.8|32008|32007.8|32003|32014.8|32010|31997.8|31993|186
1666911900000|2022-10-27 23:05:00|32008.3|32003.5|32018.3|32013.5|32024.8|32020|32007.8|32003|63
1666912200000|2022-10-27 23:10:00|32018.8|32014|32031.8|32027|32034.8|32030|32012.8|32008|93
1666912500000|2022-10-27 23:15:00|32031.3|32026.5|32024.3|32019.5|32038.8|32034|32023.8|32019|149
1666912800000|2022-10-27 23:20:00|32023.8|32019|32008.8|32004|32023.8|32019|32003.8|31999|133
1666913100000|2022-10-27 23:25:00|32009.3|32004.5|32018.8|32014|32024.8|32020|32008.8|32004|227
1666913400000|2022-10-27 23:30:00|32018.3|32013.5|32014.3|32009.5|32021.8|32017|31989.3|31984.5|254
1666913700000|2022-10-27 23:35:00|32013.8|32009|31998.8|31994|32015.3|32010.5|31993.8|31989|122
1666914000000|2022-10-27 23:40:00|31999.3|31994.5|32013.8|32009|32016.8|32012|31998.8|31994|130
1666914300000|2022-10-27 23:45:00|32014.3|32009.5|31990.8|31986|32015.8|32011|31990.8|31986|119
1666914600000|2022-10-27 23:50:00|31991.3|31986.5|31995.3|31990.5|32000.3|31995.5|31990.3|31985.5|82
1666914900000|2022-10-27 23:55:00|31994.8|31990|31992.3|31987.5|31998.8|31994|31979.8|31975|155
1666915200000|2022-10-28 00:00:00|31992.8|31988|31994.8|31990|32000.8|31996|31981.8|31977|163
1666915500000|2022-10-28 00:05:00|31994.3|31989.5|31984.3|31979.5|32000.8|31996|31977.3|31972.5|144
1666915800000|2022-10-28 00:10:00|31984.8|31980|31977.8|31973|31989.3|31984.5|31964.8|31960|348
1666916100000|2022-10-28 00:15:00|31977.3|31972.5|31971.8|31967|31990.8|31986|31971.8|31967|183
1666916400000|2022-10-28 00:20:00|31972.3|31967.5|31982.3|31977.5|31984.8|31980|31969.8|31965|137
1666916700000|2022-10-28 00:25:00|31981.8|31977|31985.8|31981|31990.8|31986|31975.8|31971|55
1666917000000|2022-10-28 00:30:00|31985.3|31980.5|32009.3|32004.5|32009.8|32005|31978.3|31973.5|301
1666917300000|2022-10-28 00:35:00|32008.8|32004|32015.8|32011|32025.8|32021|32002.8|31998|145
1666917600000|2022-10-28 00:40:00|32013.3|32008.5|31998.8|31994|32015.3|32010.5|31995.8|31991|140
1666917900000|2022-10-28 00:45:00|31999.3|31994.5|32011.8|32007|32014.3|32009.5|31986.8|31982|128
1666918200000|2022-10-28 00:50:00|32011.3|32006.5|32008.8|32004|32015.3|32010.5|32000.3|31995.5|95
1666918500000|2022-10-28 00:55:00|32011.8|32007|32021.8|32017|32024.3|32019.5|32007.8|32003|161
1666918800000|2022-10-28 01:00:00|32022.8|32018|32039.8|32035|32039.8|32035|32021.8|32017|181
1666919100000|2022-10-28 01:05:00|32040.3|32035.5|32044.8|32040|32045.8|32041|32034.8|32030|139
1666919400000|2022-10-28 01:10:00|32045.3|32040.5|32085.8|32081|32085.8|32081|32044.8|32040|550
1666919700000|2022-10-28 01:15:00|32085.3|32080.5|32088.3|32083.5|32104.3|32099.5|32069.8|32065|535
1666920000000|2022-10-28 01:20:00|32087.8|32083|32088.3|32083.5|32093.8|32089|32079.3|32074.5|110
1666920300000|2022-10-28 01:25:00|32089.3|32084.5|32092.3|32087.5|32093.8|32089|32078.3|32073.5|99
1666920600000|2022-10-28 01:30:00|32091.8|32087|32075.3|32070.5|32096.3|32091.5|32070.8|32066|141
1666920900000|2022-10-28 01:35:00|32073.8|32069|32086.8|32082|32091.8|32087|32065.8|32061|142
1666921200000|2022-10-28 01:40:00|32087.3|32082.5|32095.8|32091|32109.8|32105|32086.3|32081.5|147
1666921500000|2022-10-28 01:45:00|32096.3|32091.5|32086.8|32082|32102.8|32098|32085.8|32081|78
1666921800000|2022-10-28 01:50:00|32086.3|32081.5|32102.8|32098|32113.3|32108.5|32086.3|32081.5|145
1666922100000|2022-10-28 01:55:00|32103.3|32098.5|32117.8|32113|32134.8|32130|32102.8|32098|306
1666922400000|2022-10-28 02:00:00|32117.3|32112.5|32109.3|32104.5|32124.3|32119.5|32108.3|32103.5|91
1666922700000|2022-10-28 02:05:00|32108.8|32104|32104.8|32100|32120.8|32116|32098.3|32093.5|335
1666923000000|2022-10-28 02:10:00|32104.3|32099.5|32092.8|32088|32112.3|32107.5|32088.8|32084|100
1666923300000|2022-10-28 02:15:00|32092.3|32087.5|32102.8|32098|32105.8|32101|32090.8|32086|73
1666923600000|2022-10-28 02:20:00|32102.3|32097.5|32092.3|32087.5|32110.8|32106|32089.3|32084.5|122
1666923900000|2022-10-28 02:25:00|32091.8|32087|32091.8|32087|32097.8|32093|32083.3|32078.5|181
1666924200000|2022-10-28 02:30:00|32092.3|32087.5|32090.8|32086|32102.8|32098|32087.8|32083|49
1666924500000|2022-10-28 02:35:00|32091.3|32086.5|32082.8|32078|32093.8|32089|32082.8|32078|54
1666924800000|2022-10-28 02:40:00|32083.3|32078.5|32083.8|32079|32099.8|32095|32080.8|32076|106
1666925100000|2022-10-28 02:45:00|32084.3|32079.5|32066.8|32062|32085.8|32081|32062.3|32057.5|142
1666925400000|2022-10-28 02:50:00|32066.3|32061.5|32074.8|32070|32084.8|32080|32059.3|32054.5|177
1666925700000|2022-10-28 02:55:00|32075.8|32071|32088.3|32083.5|32089.3|32084.5|32064.3|32059.5|153
1666926000000|2022-10-28 03:00:00|32088.8|32084|32082.8|32078|32104.3|32099.5|32082.8|32078|175
1666926300000|2022-10-28 03:05:00|32081.8|32077|32081.3|32076.5|32085.3|32080.5|32072.8|32068|55
1666926600000|2022-10-28 03:10:00|32080.8|32076|32073.8|32069|32087.8|32083|32065.8|32061|121
1666926900000|2022-10-28 03:15:00|32074.3|32069.5|32061.8|32057|32074.8|32070|32058.8|32054|73
1666927200000|2022-10-28 03:20:00|32060.8|32056|32063.8|32059|32073.3|32068.5|32059.8|32055|73
1666927500000|2022-10-28 03:25:00|32064.3|32059.5|32060.3|32055.5|32070.3|32065.5|32058.3|32053.5|133
1666927800000|2022-10-28 03:30:00|32060.8|32056|32067.8|32063|32074.8|32070|32052.8|32048|58
1666928100000|2022-10-28 03:35:00|32067.3|32062.5|32074.8|32070|32075.8|32071|32059.8|32055|48
1666928400000|2022-10-28 03:40:00|32074.3|32069.5|32086.8|32082|32090.8|32086|32072.8|32068|68
1666928700000|2022-10-28 03:45:00|32086.3|32081.5|32069.3|32064.5|32090.8|32086|32064.8|32060|95
1666929000000|2022-10-28 03:50:00|32068.8|32064|32074.8|32070|32074.8|32070|32061.8|32057|106
1666929300000|2022-10-28 03:55:00|32074.3|32069.5|32076.3|32071.5|32079.8|32075|32058.8|32054|81
1666929600000|2022-10-28 04:00:00|32076.8|32072|32080.8|32076|32082.3|32077.5|32070.8|32066|49
1666929900000|2022-10-28 04:05:00|32080.3|32075.5|32082.8|32078|32085.3|32080.5|32072.3|32067.5|51
1666930200000|2022-10-28 04:10:00|32083.3|32078.5|32080.8|32076|32086.8|32082|32078.3|32073.5|47
1666930500000|2022-10-28 04:15:00|32081.3|32076.5|32073.8|32069|32082.3|32077.5|32073.3|32068.5|36
1666930800000|2022-10-28 04:20:00|32073.3|32068.5|32035.8|32031|32073.8|32069|32035.3|32030.5|175
1666931100000|2022-10-28 04:25:00|32036.3|32031.5|32043.3|32038.5|32051.3|32046.5|32033.8|32029|119
1666931400000|2022-10-28 04:30:00|32043.8|32039|32041.3|32036.5|32045.8|32041|32024.8|32020|281
1666931700000|2022-10-28 04:35:00|32040.8|32036|32036.8|32032|32044.3|32039.5|32031.8|32027|74
1666932000000|2022-10-28 04:40:00|32037.3|32032.5|32032.8|32028|32041.3|32036.5|32032.8|32028|87
1666932300000|2022-10-28 04:45:00|32033.3|32028.5|32039.8|32035|32041.8|32037|32026.3|32021.5|103
1666932600000|2022-10-28 04:50:00|32040.3|32035.5|32035.8|32031|32044.8|32040|32031.8|32027|91
1666932900000|2022-10-28 04:55:00|32035.3|32030.5|32038.3|32033.5|32039.3|32034.5|32031.3|32026.5|123
1666933200000|2022-10-28 05:00:00|32038.8|32034|32034.3|32029.5|32039.3|32034.5|32027.8|32023|126
1666933500000|2022-10-28 05:05:00|32034.8|32030|32019.3|32014.5|32035.8|32031|32013.8|32009|151
1666933800000|2022-10-28 05:10:00|32018.8|32014|32011.8|32007|32024.8|32020|32005.8|32001|377
1666934100000|2022-10-28 05:15:00|32011.3|32006.5|32004.8|32000|32019.3|32014.5|32000.8|31996|179
1666934400000|2022-10-28 05:20:00|32005.3|32000.5|32006.8|32002|32009.3|32004.5|31997.8|31993|81
1666934700000|2022-10-28 05:25:00|32007.3|32002.5|32012.3|32007.5|32016.3|32011.5|32005.8|32001|110
1666935000000|2022-10-28 05:30:00|32012.8|32008|32004.8|32000|32015.8|32011|31986.3|31981.5|573
1666935300000|2022-10-28 05:35:00|32005.3|32000.5|31975.3|31970.5|32007.8|32003|31959.3|31954.5|573
1666935600000|2022-10-28 05:40:00|31974.8|31970|31961.8|31957|31979.3|31974.5|31957.3|31952.5|200
1666935900000|2022-10-28 05:45:00|31961.3|31956.5|31955.8|31951|31973.8|31969|31953.8|31949|197
1666936200000|2022-10-28 05:50:00|31956.3|31951.5|31965.3|31960.5|31970.3|31965.5|31952.8|31948|134
1666936500000|2022-10-28 05:55:00|31966.3|31961.5|31965.8|31961|31976.8|31972|31961.8|31957|157
1666936800000|2022-10-28 06:00:00|31965.2|31961.6|31977.7|31974.1|31979.2|31975.6|31959.2|31955.6|290
1666937100000|2022-10-28 06:05:00|31978.2|31974.6|31954.7|31951.1|31984.2|31980.6|31944.2|31940.6|239
1666937400000|2022-10-28 06:10:00|31954.2|31950.6|31953.7|31950.1|31961.7|31958.1|31935.7|31932.1|222
1666937700000|2022-10-28 06:15:00|31954.2|31950.6|31944.2|31940.6|31955.2|31951.6|31931.2|31927.6|254
1666938000000|2022-10-28 06:20:00|31943.7|31940.1|31938.2|31934.6|31960.2|31956.6|31935.2|31931.6|395
1666938300000|2022-10-28 06:25:00|31937.7|31934.1|31957.7|31954.1|31961.2|31957.6|31930.7|31927.1|211
1666938600000|2022-10-28 06:30:00|31957.2|31953.6|31954.7|31951.1|31961.2|31957.6|31948.2|31944.6|160
1666938900000|2022-10-28 06:35:00|31954.2|31950.6|31955.2|31951.6|31966.7|31963.1|31948.7|31945.1|290
1666939200000|2022-10-28 06:40:00|31954.7|31951.1|31961.2|31957.6|31971.7|31968.1|31952.2|31948.6|556
1666939500000|2022-10-28 06:45:00|31946.2|31942.6|31908.2|31904.6|31953.2|31949.6|31907.2|31903.6|747
1666939800000|2022-10-28 06:50:00|31908.7|31905.1|31920.2|31916.6|31924.7|31921.1|31897.2|31893.6|658
1666940100000|2022-10-28 06:55:00|31918.7|31915.1|31905.2|31901.6|31929.7|31926.1|31890.7|31887.1|507
1666940400000|2022-10-28 07:00:00|31928.7|31925.1|31919.7|31916.1|31931.7|31928.1|31883.2|31879.6|1159
1666940700000|2022-10-28 07:05:00|31918.7|31915.1|31947.2|31943.6|31951.2|31947.6|31914.2|31910.6|507
1666941000000|2022-10-28 07:10:00|31947.7|31944.1|31911.2|31907.6|31954.7|31951.1|31900.2|31896.6|463
1666941300000|2022-10-28 07:15:00|31912.2|31908.6|31905.2|31901.6|31926.2|31922.6|31893.7|31890.1|401
1666941600000|2022-10-28 07:20:00|31904.7|31901.1|31878.2|31874.6|31904.7|31901.1|31867.7|31864.1|567
1666941900000|2022-10-28 07:25:00|31877.7|31874.1|31873.2|31869.6|31883.7|31880.1|31868.2|31864.6|389
1666942200000|2022-10-28 07:30:00|31873.7|31870.1|31894.7|31891.1|31895.7|31892.1|31854.7|31851.1|679
1666942500000|2022-10-28 07:35:00|31894.2|31890.6|31897.7|31894.1|31915.2|31911.6|31883.7|31880.1|512
1666942800000|2022-10-28 07:40:00|31897.2|31893.6|31895.7|31892.1|31914.2|31910.6|31882.2|31878.6|415
1666943100000|2022-10-28 07:45:00|31895.2|31891.6|31877.7|31874.1|31898.2|31894.6|31869.2|31865.6|314
1666943400000|2022-10-28 07:50:00|31878.2|31874.6|31864.2|31860.6|31890.7|31887.1|31860.7|31857.1|375
1666943700000|2022-10-28 07:55:00|31863.7|31860.1|31896.2|31892.6|31905.2|31901.6|31863.2|31859.6|388
1666944000000|2022-10-28 08:00:00|31898.2|31894.6|31877.7|31874.1|31915.7|31912.1|31873.2|31869.6|613
1666944300000|2022-10-28 08:05:00|31877.2|31873.6|31926.7|31923.1|31928.2|31924.6|31875.7|31872.1|471
1666944600000|2022-10-28 08:10:00|31926.2|31922.6|31957.2|31953.6|31962.7|31959.1|31925.2|31921.6|636
1666944900000|2022-10-28 08:15:00|31956.7|31953.1|31945.7|31942.1|31957.2|31953.6|31944.2|31940.6|336
1666945200000|2022-10-28 08:20:00|31946.2|31942.6|31937.7|31934.1|31953.2|31949.6|31935.2|31931.6|234
1666945500000|2022-10-28 08:25:00|31937.2|31933.6|31930.2|31926.6|31948.7|31945.1|31929.7|31926.1|146
1666945800000|2022-10-28 08:30:00|31929.7|31926.1|31931.7|31928.1|31954.7|31951.1|31923.7|31920.1|269
1666946100000|2022-10-28 08:35:00|31931.2|31927.6|31932.2|31928.6|31948.2|31944.6|31925.7|31922.1|173
1666946400000|2022-10-28 08:40:00|31932.7|31929.1|31944.2|31940.6|31951.7|31948.1|31931.2|31927.6|157
1666946700000|2022-10-28 08:45:00|31942.2|31938.6|31975.7|31972.1|31981.2|31977.6|31941.2|31937.6|324
1666947000000|2022-10-28 08:50:00|31975.2|31971.6|31989.2|31985.6|31989.7|31986.1|31970.7|31967.1|228
1666947300000|2022-10-28 08:55:00|31986.7|31983.1|31966.2|31962.6|31991.7|31988.1|31966.2|31962.6|175
1666947600000|2022-10-28 09:00:00|31968.2|31964.6|31938.2|31934.6|31970.2|31966.6|31937.7|31934.1|348
1666947900000|2022-10-28 09:05:00|31937.7|31934.1|31942.7|31939.1|31953.2|31949.6|31931.2|31927.6|429
1666948200000|2022-10-28 09:10:00|31939.7|31936.1|31941.7|31938.1|31954.7|31951.1|31929.7|31926.1|249
1666948500000|2022-10-28 09:15:00|31942.2|31938.6|31959.2|31955.6|31962.2|31958.6|31921.7|31918.1|423
1666948800000|2022-10-28 09:20:00|31960.2|31956.6|31982.2|31978.6|31989.7|31986.1|31958.7|31955.1|389
1666949100000|2022-10-28 09:25:00|31981.7|31978.1|31975.7|31972.1|31989.7|31986.1|31972.7|31969.1|250
1666949400000|2022-10-28 09:30:00|31976.2|31972.6|31963.2|31959.6|31988.2|31984.6|31961.2|31957.6|393
1666949700000|2022-10-28 09:35:00|31963.7|31960.1|31941.2|31937.6|31964.2|31960.6|31936.2|31932.6|355
1666950000000|2022-10-28 09:40:00|31940.7|31937.1|31951.7|31948.1|31956.7|31953.1|31929.2|31925.6|514
1666950300000|2022-10-28 09:45:00|31952.7|31949.1|31975.2|31971.6|31977.7|31974.1|31950.7|31947.1|190
1666950600000|2022-10-28 09:50:00|31975.7|31972.1|31990.7|31987.1|31995.7|31992.1|31972.2|31968.6|426
1666950900000|2022-10-28 09:55:00|31990.2|31986.6|32010.7|32007.1|32016.7|32013.1|31980.2|31976.6|438
1666951200000|2022-10-28 10:00:00|32010.2|32006.6|31991.2|31987.6|32013.7|32010.1|31988.7|31985.1|415
1666951500000|2022-10-28 10:05:00|31992.2|31988.6|31994.7|31991.1|31999.2|31995.6|31983.7|31980.1|251
1666951800000|2022-10-28 10:10:00|31996.2|31992.6|31973.2|31969.6|31997.2|31993.6|31971.7|31968.1|238
1666952100000|2022-10-28 10:15:00|31973.7|31970.1|31981.2|31977.6|31982.2|31978.6|31966.2|31962.6|316
1666952400000|2022-10-28 10:20:00|31980.7|31977.1|31998.2|31994.6|32000.2|31996.6|31979.2|31975.6|193
1666952700000|2022-10-28 10:25:00|31995.7|31992.1|31991.2|31987.6|32001.7|31998.1|31985.7|31982.1|209
1666953000000|2022-10-28 10:30:00|31990.7|31987.1|32017.2|32013.6|32017.2|32013.6|31979.7|31976.1|233
1666953300000|2022-10-28 10:35:00|32016.7|32013.1|32006.2|32002.6|32022.2|32018.6|31998.2|31994.6|239
1666953600000|2022-10-28 10:40:00|32006.7|32003.1|32007.2|32003.6|32015.2|32011.6|31998.2|31994.6|157
1666953900000|2022-10-28 10:45:00|32006.7|32003.1|31997.2|31993.6|32010.2|32006.6|31985.7|31982.1|189
1666954200000|2022-10-28 10:50:00|31996.7|31993.1|32011.7|32008.1|32014.7|32011.1|31984.2|31980.6|152
1666954500000|2022-10-28 10:55:00|32012.2|32008.6|32005.2|32001.6|32020.7|32017.1|32000.7|31997.1|178
1666954800000|2022-10-28 11:00:00|32007.2|32003.6|32003.2|31999.6|32019.2|32015.6|32003.2|31999.6|233
1666955100000|2022-10-28 11:05:00|32003.7|32000.1|31984.2|31980.6|32009.2|32005.6|31968.2|31964.6|361
1666955400000|2022-10-28 11:10:00|31984.7|31981.1|31999.2|31995.6|32001.7|31998.1|31978.7|31975.1|168
1666955700000|2022-10-28 11:15:00|31999.7|31996.1|32015.2|32011.6|32017.2|32013.6|31992.7|31989.1|195
1666956000000|2022-10-28 11:20:00|32014.7|32011.1|32025.7|32022.1|32032.7|32029.1|32004.7|32001.1|464
1666956300000|2022-10-28 11:25:00|32026.2|32022.6|32043.7|32040.1|32048.2|32044.6|32025.7|32022.1|393
1666956600000|2022-10-28 11:30:00|32042.2|32038.6|32032.2|32028.6|32044.2|32040.6|32013.7|32010.1|586
1666956900000|2022-10-28 11:35:00|32030.7|32027.1|32033.2|32029.6|32060.2|32056.6|32027.7|32024.1|784
1666957200000|2022-10-28 11:40:00|32032.7|32029.1|32021.7|32018.1|32038.2|32034.6|32018.7|32015.1|339
1666957500000|2022-10-28 11:45:00|32022.2|32018.6|32056.2|32052.6|32061.2|32057.6|32021.2|32017.6|361
1666957800000|2022-10-28 11:50:00|32055.7|32052.1|32048.2|32044.6|32056.2|32052.6|32030.2|32026.6|238
1666958100000|2022-10-28 11:55:00|32047.7|32044.1|32026.2|32022.6|32048.7|32045.1|32026.2|32022.6|289
1666958400000|2022-10-28 12:00:00|32026.7|32023.1|32040.2|32036.6|32040.7|32037.1|32015.2|32011.6|599
1666958700000|2022-10-28 12:05:00|32039.7|32036.1|32020.7|32017.1|32042.2|32038.6|32006.2|32002.6|794
1666959000000|2022-10-28 12:10:00|32019.2|32015.6|32013.2|32009.6|32032.2|32028.6|32009.2|32005.6|350
1666959300000|2022-10-28 12:15:00|32012.2|32008.6|32037.7|32034.1|32042.2|32038.6|32009.7|32006.1|364
1666959600000|2022-10-28 12:20:00|32037.2|32033.6|32039.7|32036.1|32052.7|32049.1|32029.7|32026.1|373
1666959900000|2022-10-28 12:25:00|32040.2|32036.6|32015.7|32012.1|32043.7|32040.1|32010.2|32006.6|459
1666960200000|2022-10-28 12:30:00|32016.2|32012.6|32126.7|32123.1|32258.7|32255.1|31955.7|31952.1|5820
1666960500000|2022-10-28 12:35:00|32126.2|32122.6|32119.7|32116.1|32153.2|32149.6|32095.2|32091.6|1532
1666960800000|2022-10-28 12:40:00|32119.2|32115.6|32094.2|32090.6|32125.2|32121.6|32078.2|32074.6|1164
1666961100000|2022-10-28 12:45:00|32094.7|32091.1|32037.2|32033.6|32099.7|32096.1|32021.2|32017.6|1303
1666961400000|2022-10-28 12:50:00|32037.7|32034.1|32037.2|32033.6|32051.2|32047.6|32018.7|32015.1|1148
1666961700000|2022-10-28 12:55:00|32036.7|32033.1|32085.7|32082.1|32087.2|32083.6|32021.7|32018.1|677
1666962000000|2022-10-28 13:00:00|32086.2|32082.6|32112.7|32109.1|32119.2|32115.6|32066.7|32063.1|1012
1666962300000|2022-10-28 13:05:00|32112.2|32108.6|32161.2|32157.6|32173.7|32170.1|32110.2|32106.6|1176
1666962600000|2022-10-28 13:10:00|32160.7|32157.1|32157.7|32154.1|32187.2|32183.6|32154.2|32150.6|770
1666962900000|2022-10-28 13:15:00|32158.2|32154.6|32172.2|32168.6|32173.7|32170.1|32133.7|32130.1|912
1666963200000|2022-10-28 13:20:00|32172.7|32169.1|32175.7|32172.1|32193.7|32190.1|32161.7|32158.1|561
1666963500000|2022-10-28 13:25:00|32175.2|32171.6|32170.2|32166.6|32196.7|32193.1|32153.7|32150.1|1374
1666963800000|2022-10-28 13:30:00|32169.6|32167.2|32325.6|32323.2|32365.6|32363.2|32143.6|32141.2|10785
1666964100000|2022-10-28 13:35:00|32326.1|32323.7|32385.1|32382.7|32398.6|32396.2|32303.1|32300.7|6083
1666964400000|2022-10-28 13:40:00|32386.6|32384.2|32410.6|32408.2|32444.6|32442.2|32385.1|32382.7|6261
1666964700000|2022-10-28 13:45:00|32409.6|32407.2|32453.6|32451.2|32457.1|32454.7|32398.6|32396.2|3788
1666965000000|2022-10-28 13:50:00|32454.1|32451.7|32450.6|32448.2|32473.1|32470.7|32424.1|32421.7|3204
1666965300000|2022-10-28 13:55:00|32448.6|32446.2|32425.1|32422.7|32485.1|32482.7|32419.6|32417.2|3232
1666965600000|2022-10-28 14:00:00|32427.6|32425.2|32366.6|32364.2|32475.1|32472.7|32360.6|32358.2|6977
1666965900000|2022-10-28 14:05:00|32367.1|32364.7|32379.6|32377.2|32402.6|32400.2|32343.6|32341.2|3177
1666966200000|2022-10-28 14:10:00|32381.6|32379.2|32396.6|32394.2|32401.6|32399.2|32305.1|32302.7|3845
1666966500000|2022-10-28 14:15:00|32395.1|32392.7|32464.6|32462.2|32489.1|32486.7|32375.6|32373.2|3964
1666966800000|2022-10-28 14:20:00|32464.1|32461.7|32457.6|32455.2|32469.1|32466.7|32426.6|32424.2|2283
1666967100000|2022-10-28 14:25:00|32455.6|32453.2|32539.6|32537.2|32556.1|32553.7|32453.6|32451.2|5059
1666967400000|2022-10-28 14:30:00|32538.1|32535.7|32556.6|32554.2|32583.1|32580.7|32538.1|32535.7|2950
1666967700000|2022-10-28 14:35:00|32556.1|32553.7|32550.6|32548.2|32560.1|32557.7|32522.6|32520.2|1988
1666968000000|2022-10-28 14:40:00|32550.1|32547.7|32559.1|32556.7|32572.6|32570.2|32525.1|32522.7|1863
1666968300000|2022-10-28 14:45:00|32558.1|32555.7|32611.1|32608.7|32617.6|32615.2|32549.1|32546.7|2812
1666968600000|2022-10-28 14:50:00|32610.6|32608.2|32624.6|32622.2|32628.1|32625.7|32602.6|32600.2|2104
1666968900000|2022-10-28 14:55:00|32623.6|32621.2|32635.6|32633.2|32635.6|32633.2|32612.6|32610.2|1388
1666969200000|2022-10-28 15:00:00|32635.1|32632.7|32608.1|32605.7|32657.1|32654.7|32605.6|32603.2|2667
1666969500000|2022-10-28 15:05:00|32609.1|32606.7|32619.1|32616.7|32629.6|32627.2|32581.6|32579.2|2063
1666969800000|2022-10-28 15:10:00|32618.1|32615.7|32636.6|32634.2|32663.6|32661.2|32617.1|32614.7|2168
1666970100000|2022-10-28 15:15:00|32636.1|32633.7|32637.6|32635.2|32645.1|32642.7|32605.1|32602.7|2103
1666970400000|2022-10-28 15:20:00|32637.1|32634.7|32625.6|32623.2|32651.6|32649.2|32609.1|32606.7|1660
1666970700000|2022-10-28 15:25:00|32625.1|32622.7|32612.1|32609.7|32628.1|32625.7|32595.1|32592.7|1680
1666971000000|2022-10-28 15:30:00|32611.6|32609.2|32593.1|32590.7|32627.1|32624.7|32589.1|32586.7|1748
1666971300000|2022-10-28 15:35:00|32592.6|32590.2|32615.1|32612.7|32622.1|32619.7|32572.6|32570.2|1764
1666971600000|2022-10-28 15:40:00|32614.1|32611.7|32647.6|32645.2|32653.1|32650.7|32611.1|32608.7|1474
1666971900000|2022-10-28 15:45:00|32647.1|32644.7|32666.1|32663.7|32678.1|32675.7|32638.1|32635.7|1848
1666972200000|2022-10-28 15:50:00|32666.6|32664.2|32664.1|32661.7|32684.1|32681.7|32658.1|32655.7|1589
1666972500000|2022-10-28 15:55:00|32664.6|32662.2|32653.1|32650.7|32675.6|32673.2|32646.1|32643.7|1192
1666972800000|2022-10-28 16:00:00|32652.6|32650.2|32629.1|32626.7|32674.1|32671.7|32628.1|32625.7|1432
1666973100000|2022-10-28 16:05:00|32628.1|32625.7|32620.1|32617.7|32637.1|32634.7|32587.1|32584.7|1635
1666973400000|2022-10-28 16:10:00|32620.6|32618.2|32674.6|32672.2|32675.1|32672.7|32618.1|32615.7|1126
1666973700000|2022-10-28 16:15:00|32674.1|32671.7|32702.6|32700.2|32716.1|32713.7|32674.1|32671.7|1751
1666974000000|2022-10-28 16:20:00|32703.1|32700.7|32715.1|32712.7|32721.1|32718.7|32695.1|32692.7|1286
1666974300000|2022-10-28 16:25:00|32715.6|32713.2|32731.1|32728.7|32735.6|32733.2|32709.1|32706.7|1498
1666974600000|2022-10-28 16:30:00|32731.6|32729.2|32742.1|32739.7|32746.6|32744.2|32721.6|32719.2|1457
1666974900000|2022-10-28 16:35:00|32741.1|32738.7|32723.1|32720.7|32759.1|32756.7|32723.1|32720.7|2211
1666975200000|2022-10-28 16:40:00|32722.9|32720.5|32718.4|32716|32729.9|32727.5|32692.4|32690|1529
1666975500000|2022-10-28 16:45:00|32717.9|32715.5|32722.9|32720.5|32726.4|32724|32690.9|32688.5|1142
1666975800000|2022-10-28 16:50:00|32724.4|32722|32748.4|32746|32749.4|32747|32718.9|32716.5|1111
1666976100000|2022-10-28 16:55:00|32747.9|32745.5|32738.9|32736.5|32748.4|32746|32719.9|32717.5|1029
1666976400000|2022-10-28 17:00:00|32740.4|32738|32741.9|32739.5|32755.9|32753.5|32734.4|32732|1008
1666976700000|2022-10-28 17:05:00|32741.4|32739|32772.9|32770.5|32783.9|32781.5|32740.4|32738|1647
1666977000000|2022-10-28 17:10:00|32772.4|32770|32788.9|32786.5|32794.9|32792.5|32762.4|32760|1249
1666977300000|2022-10-28 17:15:00|32789.4|32787|32771.9|32769.5|32797.9|32795.5|32771.9|32769.5|1273
1666977600000|2022-10-28 17:20:00|32772.4|32770|32773.9|32771.5|32784.9|32782.5|32758.9|32756.5|1221
1666977900000|2022-10-28 17:25:00|32773.4|32771|32767.9|32765.5|32781.9|32779.5|32763.4|32761|751
1666978200000|2022-10-28 17:30:00|32768.4|32766|32786.9|32784.5|32788.9|32786.5|32768.4|32766|837
1666978500000|2022-10-28 17:35:00|32787.4|32785|32805.9|32803.5|32817.4|32815|32781.4|32779|1584
1666978800000|2022-10-28 17:40:00|32805.4|32803|32804.4|32802|32812.4|32810|32795.4|32793|802
1666979100000|2022-10-28 17:45:00|32804.9|32802.5|32810.9|32808.5|32828.9|32826.5|32800.9|32798.5|1251
1666979400000|2022-10-28 17:50:00|32809.4|32807|32803.9|32801.5|32818.4|32816|32803.4|32801|682
1666979700000|2022-10-28 17:55:00|32802.4|32800|32775.9|32773.5|32808.4|32806|32772.9|32770.5|1116
1666980000000|2022-10-28 18:00:00|32775.4|32773|32767.9|32765.5|32794.9|32792.5|32759.4|32757|1285
1666980300000|2022-10-28 18:05:00|32768.4|32766|32756.9|32754.5|32778.9|32776.5|32754.9|32752.5|1113
1666980600000|2022-10-28 18:10:00|32757.4|32755|32777.9|32775.5|32777.9|32775.5|32753.4|32751|995
1666980900000|2022-10-28 18:15:00|32774.9|32772.5|32795.9|32793.5|32807.9|32805.5|32773.9|32771.5|1319
1666981200000|2022-10-28 18:20:00|32796.9|32794.5|32799.4|32797|32805.9|32803.5|32794.9|32792.5|640
1666981500000|2022-10-28 18:25:00|32799.9|32797.5|32790.9|32788.5|32808.9|32806.5|32781.9|32779.5|822
1666981800000|2022-10-28 18:30:00|32791.9|32789.5|32824.4|32822|32826.9|32824.5|32785.9|32783.5|1135
1666982100000|2022-10-28 18:35:00|32824.9|32822.5|32849.4|32847|32849.9|32847.5|32823.9|32821.5|1527
1666982400000|2022-10-28 18:40:00|32848.9|32846.5|32851.9|32849.5|32863.4|32861|32835.9|32833.5|1322
1666982700000|2022-10-28 18:45:00|32852.4|32850|32857.4|32855|32863.9|32861.5|32848.9|32846.5|810
1666983000000|2022-10-28 18:50:00|32857.9|32855.5|32838.9|32836.5|32867.4|32865|32831.9|32829.5|1425
1666983300000|2022-10-28 18:55:00|32839.4|32837|32846.9|32844.5|32849.4|32847|32837.9|32835.5|631
1666983600000|2022-10-28 19:00:00|32847.4|32845|32842.9|32840.5|32885.9|32883.5|32840.9|32838.5|1669
1666983900000|2022-10-28 19:05:00|32842.4|32840|32843.4|32841|32851.4|32849|32816.9|32814.5|1543
1666984200000|2022-10-28 19:10:00|32842.9|32840.5|32861.9|32859.5|32866.9|32864.5|32841.4|32839|913
1666984500000|2022-10-28 19:15:00|32862.4|32860|32843.9|32841.5|32870.9|32868.5|32837.9|32835.5|987
1666984800000|2022-10-28 19:20:00|32843.2|32840.8|32847.2|32844.8|32850.2|32847.8|32825.2|32822.8|1010
1666985100000|2022-10-28 19:25:00|32846.7|32844.3|32867.7|32865.3|32881.2|32878.8|32842.2|32839.8|1366
1666985400000|2022-10-28 19:30:00|32867.2|32864.8|32866.2|32863.8|32875.7|32873.3|32846.7|32844.3|1203
1666985700000|2022-10-28 19:35:00|32865.7|32863.3|32850.7|32848.3|32868.2|32865.8|32840.7|32838.3|1269
1666986000000|2022-10-28 19:40:00|32850.2|32847.8|32859.2|32856.8|32875.2|32872.8|32845.7|32843.3|1383
1666986300000|2022-10-28 19:45:00|32858.2|32855.8|32844.2|32841.8|32858.2|32855.8|32835.7|32833.3|1622
1666986600000|2022-10-28 19:50:00|32846.7|32844.3|32868.2|32865.8|32893.7|32891.3|32829.7|32827.3|2650
1666986900000|2022-10-28 19:55:00|32869.2|32866.8|32864.7|32862.3|32876.2|32873.8|32829.2|32826.8|4644
1666987200000|2022-10-28 20:00:00|32865.9|32861.1|32894.9|32890.1|32900.4|32895.6|32847.4|32842.6|2414
1666987500000|2022-10-28 20:05:00|32895.4|32890.6|32878.9|32874.1|32896.9|32892.1|32876.9|32872.1|535
1666987800000|2022-10-28 20:10:00|32879.4|32874.6|32905.4|32900.6|32905.4|32900.6|32875.4|32870.6|689
1666988100000|2022-10-28 20:15:00|32904.9|32900.1|32923.9|32919.1|32929.9|32925.1|32895.9|32891.1|690
1666988400000|2022-10-28 20:20:00|32924.4|32919.6|32933.4|32928.6|32938.4|32933.6|32918.9|32914.1|433
1666988700000|2022-10-28 20:25:00|32932.9|32928.1|32943.4|32938.6|32949.4|32944.6|32929.9|32925.1|471
1666989000000|2022-10-28 20:30:00|32943.9|32939.1|32950.9|32946.1|32957.9|32953.1|32941.9|32937.1|457
1666989300000|2022-10-28 20:35:00|32950.4|32945.6|32953.9|32949.1|32955.9|32951.1|32948.9|32944.1|183
1666989600000|2022-10-28 20:40:00|32954.4|32949.6|32957.9|32953.1|32961.9|32957.1|32953.9|32949.1|318
1666989900000|2022-10-28 20:45:00|32957.4|32952.6|32952.9|32948.1|32958.9|32954.1|32950.4|32945.6|289
1666990200000|2022-10-28 20:50:00|32952.4|32947.6|32960.4|32955.6|32970.4|32965.6|32949.4|32944.6|552
1666990500000|2022-10-28 20:55:00|32959.9|32955.1|32963.6|32953.8|32964.9|32959.6|32956.4|32951.6|458
1667167200000|2022-10-30 22:00:00|32908.9|32904.1|32832.9|32828.1|32911.9|32907.1|32828.4|32823.6|661
1667167500000|2022-10-30 22:05:00|32832.4|32827.6|32829.9|32825.1|32832.4|32827.6|32807.9|32803.1|437
1667167800000|2022-10-30 22:10:00|32830.4|32825.6|32829.9|32825.1|32835.4|32830.6|32819.9|32815.1|121
1667168100000|2022-10-30 22:15:00|32830.4|32825.6|32841.4|32836.6|32844.4|32839.6|32828.9|32824.1|105
1667168400000|2022-10-30 22:20:00|32841.9|32837.1|32834.9|32830.1|32841.9|32837.1|32832.9|32828.1|93
1667168700000|2022-10-30 22:25:00|32836.4|32831.6|32826.4|32821.6|32840.4|32835.6|32825.9|32821.1|40
1667169000000|2022-10-30 22:30:00|32826.9|32822.1|32829.9|32825.1|32838.4|32833.6|32823.9|32819.1|76
1667169300000|2022-10-30 22:35:00|32829.4|32824.6|32830.4|32825.6|32830.4|32825.6|32823.4|32818.6|91
1667169600000|2022-10-30 22:40:00|32829.9|32825.1|32828.9|32824.1|32850.9|32846.1|32826.9|32822.1|145
1667169900000|2022-10-30 22:45:00|32828.4|32823.6|32846.9|32842.1|32865.4|32860.6|32827.4|32822.6|172
1667170200000|2022-10-30 22:50:00|32846.4|32841.6|32850.4|32845.6|32858.4|32853.6|32846.4|32841.6|160
1667170500000|2022-10-30 22:55:00|32850.9|32846.1|32852.9|32848.1|32854.9|32850.1|32844.4|32839.6|81
1667170800000|2022-10-30 23:00:00|32853.4|32848.6|32857.4|32852.6|32868.4|32863.6|32846.4|32841.6|81
1667171100000|2022-10-30 23:05:00|32857.9|32853.1|32861.4|32856.6|32872.9|32868.1|32854.4|32849.6|85
1667171400000|2022-10-30 23:10:00|32861.9|32857.1|32863.4|32858.6|32864.9|32860.1|32849.4|32844.6|86
1667171700000|2022-10-30 23:15:00|32863.9|32859.1|32853.9|32849.1|32873.9|32869.1|32848.9|32844.1|122
1667172000000|2022-10-30 23:20:00|32853.4|32848.6|32866.9|32862.1|32874.4|32869.6|32853.4|32848.6|111
1667172300000|2022-10-30 23:25:00|32867.4|32862.6|32847.4|32842.6|32873.9|32869.1|32846.9|32842.1|124
1667172600000|2022-10-30 23:30:00|32846.9|32842.1|32854.4|32849.6|32859.4|32854.6|32843.4|32838.6|110
1667172900000|2022-10-30 23:35:00|32854.9|32850.1|32869.4|32864.6|32874.9|32870.1|32850.9|32846.1|97
1667173200000|2022-10-30 23:40:00|32868.9|32864.1|32850.4|32845.6|32869.4|32864.6|32847.9|32843.1|116
1667173500000|2022-10-30 23:45:00|32850.9|32846.1|32847.9|32843.1|32855.4|32850.6|32845.4|32840.6|144
1667173800000|2022-10-30 23:50:00|32849.9|32845.1|32855.4|32850.6|32860.9|32856.1|32845.4|32840.6|133
1667174100000|2022-10-30 23:55:00|32855.9|32851.1|32851.4|32846.6|32857.9|32853.1|32845.9|32841.1|77
1667174400000|2022-10-31 00:00:00|32853.9|32849.1|32869.9|32865.1|32872.9|32868.1|32850.9|32846.1|176
1667174700000|2022-10-31 00:05:00|32870.4|32865.6|32864.9|32860.1|32879.4|32874.6|32862.9|32858.1|214
1667175000000|2022-10-31 00:10:00|32864.4|32859.6|32858.4|32853.6|32870.9|32866.1|32850.9|32846.1|148
1667175300000|2022-10-31 00:15:00|32858.9|32854.1|32859.4|32854.6|32867.4|32862.6|32857.9|32853.1|66
1667175600000|2022-10-31 00:20:00|32858.9|32854.1|32839.4|32834.6|32859.4|32854.6|32834.9|32830.1|259
1667175900000|2022-10-31 00:25:00|32838.9|32834.1|32845.4|32840.6|32845.9|32841.1|32831.9|32827.1|100
1667176200000|2022-10-31 00:30:00|32844.9|32840.1|32835.9|32831.1|32846.4|32841.6|32834.4|32829.6|89
1667176500000|2022-10-31 00:35:00|32835.4|32830.6|32822.9|32818.1|32835.9|32831.1|32820.4|32815.6|131
1667176800000|2022-10-31 00:40:00|32822.4|32817.6|32814.9|32810.1|32825.9|32821.1|32814.4|32809.6|104
1667177100000|2022-10-31 00:45:00|32814.4|32809.6|32811.4|32806.6|32814.4|32809.6|32795.9|32791.1|290
1667177400000|2022-10-31 00:50:00|32811.9|32807.1|32822.9|32818.1|32823.4|32818.6|32807.4|32802.6|125
1667177700000|2022-10-31 00:55:00|32822.4|32817.6|32810.9|32806.1|32826.9|32822.1|32807.4|32802.6|117
1667178000000|2022-10-31 01:00:00|32811.4|32806.6|32807.4|32802.6|32815.9|32811.1|32802.4|32797.6|109
1667178300000|2022-10-31 01:05:00|32807.9|32803.1|32813.9|32809.1|32818.9|32814.1|32807.4|32802.6|76
1667178600000|2022-10-31 01:10:00|32813.4|32808.6|32820.9|32816.1|32823.9|32819.1|32813.4|32808.6|127
1667178900000|2022-10-31 01:15:00|32820.4|32815.6|32817.9|32813.1|32822.9|32818.1|32799.4|32794.6|224
1667179200000|2022-10-31 01:20:00|32817.4|32812.6|32822.9|32818.1|32824.4|32819.6|32813.9|32809.1|116
1667179500000|2022-10-31 01:25:00|32823.9|32819.1|32818.9|32814.1|32835.9|32831.1|32816.9|32812.1|184
1667179800000|2022-10-31 01:30:00|32819.4|32814.6|32801.4|32796.6|32820.9|32816.1|32790.9|32786.1|214
1667180100000|2022-10-31 01:35:00|32801.9|32797.1|32819.9|32815.1|32823.9|32819.1|32798.9|32794.1|176
1667180400000|2022-10-31 01:40:00|32820.4|32815.6|32820.9|32816.1|32825.4|32820.6|32815.9|32811.1|96
1667180700000|2022-10-31 01:45:00|32821.9|32817.1|32843.9|32839.1|32848.4|32843.6|32820.9|32816.1|229
1667181000000|2022-10-31 01:50:00|32843.4|32838.6|32851.4|32846.6|32859.9|32855.1|32836.9|32832.1|121
1667181300000|2022-10-31 01:55:00|32851.9|32847.1|32851.9|32847.1|32865.4|32860.6|32850.4|32845.6|182
1667181600000|2022-10-31 02:00:00|32850.9|32846.1|32835.9|32831.1|32861.4|32856.6|32834.9|32830.1|181
1667181900000|2022-10-31 02:05:00|32836.4|32831.6|32828.9|32824.1|32838.4|32833.6|32825.4|32820.6|84
1667182200000|2022-10-31 02:10:00|32828.4|32823.6|32828.9|32824.1|32832.4|32827.6|32824.4|32819.6|95
1667182500000|2022-10-31 02:15:00|32828.4|32823.6|32826.9|32822.1|32831.4|32826.6|32822.9|32818.1|83
1667182800000|2022-10-31 02:20:00|32824.9|32820.1|32821.4|32816.6|32826.4|32821.6|32819.4|32814.6|42
1667183100000|2022-10-31 02:25:00|32820.9|32816.1|32830.9|32826.1|32839.4|32834.6|32818.9|32814.1|111
1667183400000|2022-10-31 02:30:00|32830.4|32825.6|32844.4|32839.6|32854.4|32849.6|32827.9|32823.1|106
1667183700000|2022-10-31 02:35:00|32843.9|32839.1|32846.9|32842.1|32853.4|32848.6|32841.4|32836.6|63
1667184000000|2022-10-31 02:40:00|32847.4|32842.6|32843.9|32839.1|32855.9|32851.1|32843.4|32838.6|62
1667184300000|2022-10-31 02:45:00|32844.9|32840.1|32842.9|32838.1|32848.9|32844.1|32838.9|32834.1|45
1667184600000|2022-10-31 02:50:00|32843.4|32838.6|32838.9|32834.1|32844.9|32840.1|32830.9|32826.1|44
1667184900000|2022-10-31 02:55:00|32838.4|32833.6|32834.4|32829.6|32838.4|32833.6|32830.4|32825.6|27
1667185200000|2022-10-31 03:00:00|32834.9|32830.1|32838.9|32834.1|32842.4|32837.6|32831.9|32827.1|27
1667185500000|2022-10-31 03:05:00|32839.4|32834.6|32853.4|32848.6|32853.4|32848.6|32837.4|32832.6|38
1667185800000|2022-10-31 03:10:00|32852.9|32848.1|32847.9|32843.1|32858.4|32853.6|32847.4|32842.6|73
1667186100000|2022-10-31 03:15:00|32848.4|32843.6|32843.9|32839.1|32854.4|32849.6|32843.9|32839.1|78
1667186400000|2022-10-31 03:20:00|32844.4|32839.6|32846.4|32841.6|32851.9|32847.1|32840.9|32836.1|53
1667186700000|2022-10-31 03:25:00|32846.9|32842.1|32828.9|32824.1|32852.9|32848.1|32828.4|32823.6|97
1667187000000|2022-10-31 03:30:00|32828.4|32823.6|32834.4|32829.6|32838.9|32834.1|32819.9|32815.1|117
1667187300000|2022-10-31 03:35:00|32833.9|32829.1|32831.4|32826.6|32838.4|32833.6|32825.9|32821.1|71
1667187600000|2022-10-31 03:40:00|32831.9|32827.1|32829.9|32825.1|32834.4|32829.6|32826.9|32822.1|59
1667187900000|2022-10-31 03:45:00|32829.4|32824.6|32849.9|32845.1|32853.4|32848.6|32828.9|32824.1|88
1667188200000|2022-10-31 03:50:00|32850.4|32845.6|32855.9|32851.1|32870.4|32865.6|32847.9|32843.1|324
1667188500000|2022-10-31 03:55:00|32855.4|32850.6|32851.9|32847.1|32867.4|32862.6|32851.9|32847.1|69
1667188800000|2022-10-31 04:00:00|32851.4|32846.6|32855.9|32851.1|32856.9|32852.1|32849.4|32844.6|49
1667189100000|2022-10-31 04:05:00|32855.4|32850.6|32859.4|32854.6|32865.4|32860.6|32852.9|32848.1|100
1667189400000|2022-10-31 04:10:00|32859.9|32855.1|32851.9|32847.1|32860.4|32855.6|32847.4|32842.6|52
1667189700000|2022-10-31 04:15:00|32852.4|32847.6|32847.4|32842.6|32852.9|32848.1|32845.9|32841.1|21
1667190000000|2022-10-31 04:20:00|32847.9|32843.1|32842.9|32838.1|32851.9|32847.1|32842.4|32837.6|19
1667190300000|2022-10-31 04:25:00|32843.4|32838.6|32843.4|32838.6|32846.4|32841.6|32836.9|32832.1|35
1667190600000|2022-10-31 04:30:00|32842.9|32838.1|32837.9|32833.1|32844.9|32840.1|32834.9|32830.1|41
1667190900000|2022-10-31 04:35:00|32838.4|32833.6|32844.9|32840.1|32852.4|32847.6|32834.9|32830.1|124
1667191200000|2022-10-31 04:40:00|32845.4|32840.6|32845.9|32841.1|32856.9|32852.1|32843.9|32839.1|116
1667191500000|2022-10-31 04:45:00|32845.4|32840.6|32841.4|32836.6|32849.9|32845.1|32840.9|32836.1|25
1667191800000|2022-10-31 04:50:00|32840.9|32836.1|32836.4|32831.6|32844.9|32840.1|32835.4|32830.6|37
1667192100000|2022-10-31 04:55:00|32835.9|32831.1|32840.9|32836.1|32841.9|32837.1|32832.9|32828.1|45
1667192400000|2022-10-31 05:00:00|32841.4|32836.6|32850.9|32846.1|32854.9|32850.1|32829.4|32824.6|134
1667192700000|2022-10-31 05:05:00|32851.4|32846.6|32862.4|32857.6|32872.9|32868.1|32849.9|32845.1|118
1667193000000|2022-10-31 05:10:00|32863.4|32858.6|32845.9|32841.1|32863.4|32858.6|32842.4|32837.6|59
1667193300000|2022-10-31 05:15:00|32845.4|32840.6|32845.9|32841.1|32847.9|32843.1|32839.4|32834.6|32
1667193600000|2022-10-31 05:20:00|32846.4|32841.6|32842.4|32837.6|32850.9|32846.1|32841.9|32837.1|36
1667193900000|2022-10-31 05:25:00|32841.9|32837.1|32857.9|32853.1|32858.9|32854.1|32841.9|32837.1|78
1667194200000|2022-10-31 05:30:00|32857.4|32852.6|32854.4|32849.6|32857.9|32853.1|32843.9|32839.1|57
1667194500000|2022-10-31 05:35:00|32853.9|32849.1|32845.4|32840.6|32868.4|32863.6|32844.9|32840.1|156
1667194800000|2022-10-31 05:40:00|32844.9|32840.1|32843.4|32838.6|32850.4|32845.6|32841.4|32836.6|48
1667195100000|2022-10-31 05:45:00|32842.9|32838.1|32830.4|32825.6|32845.9|32841.1|32827.4|32822.6|123
1667195400000|2022-10-31 05:50:00|32829.9|32825.1|32844.4|32839.6|32845.4|32840.6|32825.9|32821.1|63
1667195700000|2022-10-31 05:55:00|32844.9|32840.1|32845.9|32841.1|32850.4|32845.6|32836.9|32832.1|51
1667196000000|2022-10-31 06:00:00|32845.3|32841.7|32840.3|32836.7|32855.8|32852.2|32833.3|32829.7|147
1667196300000|2022-10-31 06:05:00|32840.8|32837.2|32837.8|32834.2|32846.3|32842.7|32834.3|32830.7|55
1667196600000|2022-10-31 06:10:00|32838.3|32834.7|32830.8|32827.2|32838.8|32835.2|32821.3|32817.7|123
1667196900000|2022-10-31 06:15:00|32830.3|32826.7|32816.3|32812.7|32839.3|32835.7|32814.3|32810.7|108
1667197200000|2022-10-31 06:20:00|32815.8|32812.2|32825.3|32821.7|32826.3|32822.7|32812.3|32808.7|65
1667197500000|2022-10-31 06:25:00|32825.8|32822.2|32817.3|32813.7|32828.3|32824.7|32817.3|32813.7|56
1667197800000|2022-10-31 06:30:00|32816.8|32813.2|32809.8|32806.2|32820.3|32816.7|32808.8|32805.2|95
1667198100000|2022-10-31 06:35:00|32809.3|32805.7|32808.3|32804.7|32817.3|32813.7|32806.3|32802.7|91
1667198400000|2022-10-31 06:40:00|32808.8|32805.2|32826.8|32823.2|32828.3|32824.7|32808.3|32804.7|69
1667198700000|2022-10-31 06:45:00|32827.3|32823.7|32819.3|32815.7|32833.3|32829.7|32818.3|32814.7|65
1667199000000|2022-10-31 06:50:00|32818.8|32815.2|32828.3|32824.7|32833.8|32830.2|32814.8|32811.2|81
1667199300000|2022-10-31 06:55:00|32828.8|32825.2|32825.8|32822.2|32835.3|32831.7|32818.8|32815.2|98
1667199600000|2022-10-31 07:00:00|32826.3|32822.7|32816.3|32812.7|32835.3|32831.7|32812.3|32808.7|256
1667199900000|2022-10-31 07:05:00|32817.3|32813.7|32802.8|32799.2|32817.8|32814.2|32797.3|32793.7|241
1667200200000|2022-10-31 07:10:00|32803.3|32799.7|32798.8|32795.2|32815.3|32811.7|32793.3|32789.7|250
1667200500000|2022-10-31 07:15:00|32798.3|32794.7|32804.8|32801.2|32808.8|32805.2|32791.3|32787.7|176
1667200800000|2022-10-31 07:20:00|32805.3|32801.7|32800.3|32796.7|32810.3|32806.7|32791.3|32787.7|130
1667201100000|2022-10-31 07:25:00|32800.8|32797.2|32813.3|32809.7|32815.8|32812.2|32794.3|32790.7|107
1667201400000|2022-10-31 07:30:00|32814.3|32810.7|32826.3|32822.7|32831.8|32828.2|32814.3|32810.7|235
1667201700000|2022-10-31 07:35:00|32826.8|32823.2|32825.8|32822.2|32831.3|32827.7|32821.8|32818.2|87
1667202000000|2022-10-31 07:40:00|32825.3|32821.7|32829.3|32825.7|32836.3|32832.7|32823.8|32820.2|118
1667202300000|2022-10-31 07:45:00|32830.3|32826.7|32818.8|32815.2|32830.3|32826.7|32817.3|32813.7|58
1667202600000|2022-10-31 07:50:00|32819.3|32815.7|32834.8|32831.2|32836.3|32832.7|32818.8|32815.2|66
1667202900000|2022-10-31 07:55:00|32834.3|32830.7|32847.3|32843.7|32848.3|32844.7|32833.8|32830.2|230
1667203200000|2022-10-31 08:00:00|32848.3|32844.7|32791.8|32788.2|32848.3|32844.7|32788.3|32784.7|589
1667203500000|2022-10-31 08:05:00|32792.3|32788.7|32767.3|32763.7|32792.3|32788.7|32760.8|32757.2|751
1667203800000|2022-10-31 08:10:00|32766.8|32763.2|32749.8|32746.2|32776.3|32772.7|32748.3|32744.7|636
1667204100000|2022-10-31 08:15:00|32750.3|32746.7|32746.3|32742.7|32753.3|32749.7|32733.8|32730.2|515
1667204400000|2022-10-31 08:20:00|32746.8|32743.2|32757.8|32754.2|32760.8|32757.2|32744.3|32740.7|352
1667204700000|2022-10-31 08:25:00|32757.3|32753.7|32732.8|32729.2|32763.3|32759.7|32731.8|32728.2|380
1667205000000|2022-10-31 08:30:00|32732.3|32728.7|32714.8|32711.2|32732.3|32728.7|32713.3|32709.7|660
1667205300000|2022-10-31 08:35:00|32715.3|32711.7|32727.3|32723.7|32727.8|32724.2|32710.8|32707.2|425
1667205600000|2022-10-31 08:40:00|32727.8|32724.2|32722.3|32718.7|32727.8|32724.2|32714.8|32711.2|240
1667205900000|2022-10-31 08:45:00|32721.8|32718.2|32702.3|32698.7|32722.3|32718.7|32695.3|32691.7|673
1667206200000|2022-10-31 08:50:00|32701.8|32698.2|32686.3|32682.7|32704.3|32700.7|32683.8|32680.2|524
1667206500000|2022-10-31 08:55:00|32685.8|32682.2|32714.3|32710.7|32719.8|32716.2|32685.8|32682.2|470
1667206800000|2022-10-31 09:00:00|32713.8|32710.2|32697.3|32693.7|32716.3|32712.7|32693.8|32690.2|354
1667207100000|2022-10-31 09:05:00|32696.8|32693.2|32695.3|32691.7|32702.8|32699.2|32685.3|32681.7|266
1667207400000|2022-10-31 09:10:00|32695.8|32692.2|32687.3|32683.7|32695.8|32692.2|32686.8|32683.2|346
1667207700000|2022-10-31 09:15:00|32687.8|32684.2|32698.3|32694.7|32698.8|32695.2|32680.8|32677.2|254
1667208000000|2022-10-31 09:20:00|32697.3|32693.7|32713.3|32709.7|32715.3|32711.7|32696.8|32693.2|374
1667208300000|2022-10-31 09:25:00|32713.8|32710.2|32710.3|32706.7|32713.8|32710.2|32697.3|32693.7|361
1667208600000|2022-10-31 09:30:00|32710.8|32707.2|32731.8|32728.2|32736.8|32733.2|32710.3|32706.7|612
1667208900000|2022-10-31 09:35:00|32731.3|32727.7|32739.3|32735.7|32739.8|32736.2|32724.8|32721.2|230
1667209200000|2022-10-31 09:40:00|32739.8|32736.2|32742.3|32738.7|32745.8|32742.2|32733.8|32730.2|221
1667209500000|2022-10-31 09:45:00|32742.8|32739.2|32750.8|32747.2|32755.8|32752.2|32742.8|32739.2|196
1667209800000|2022-10-31 09:50:00|32751.3|32747.7|32738.3|32734.7|32752.8|32749.2|32737.3|32733.7|206
1667210100000|2022-10-31 09:55:00|32738.8|32735.2|32727.3|32723.7|32739.3|32735.7|32716.8|32713.2|253
1667210400000|2022-10-31 10:00:00|32728.3|32724.7|32715.3|32711.7|32728.8|32725.2|32711.3|32707.7|262
1667210700000|2022-10-31 10:05:00|32714.8|32711.2|32735.3|32731.7|32743.3|32739.7|32714.3|32710.7|274
1667211000000|2022-10-31 10:10:00|32734.8|32731.2|32722.3|32718.7|32736.8|32733.2|32713.3|32709.7|136
1667211300000|2022-10-31 10:15:00|32723.3|32719.7|32711.3|32707.7|32723.8|32720.2|32706.3|32702.7|197
1667211600000|2022-10-31 10:20:00|32710.8|32707.2|32720.8|32717.2|32721.3|32717.7|32696.8|32693.2|182
1667211900000|2022-10-31 10:25:00|32720.3|32716.7|32710.3|32706.7|32720.8|32717.2|32708.8|32705.2|128
1667212200000|2022-10-31 10:30:00|32711.3|32707.7|32706.3|32702.7|32711.3|32707.7|32695.3|32691.7|184
1667212500000|2022-10-31 10:35:00|32705.3|32701.7|32712.3|32708.7|32718.3|32714.7|32702.3|32698.7|120
1667212800000|2022-10-31 10:40:00|32712.8|32709.2|32702.3|32698.7|32712.8|32709.2|32695.3|32691.7|207
1667213100000|2022-10-31 10:45:00|32701.8|32698.2|32705.8|32702.2|32714.8|32711.2|32697.3|32693.7|116
1667213400000|2022-10-31 10:50:00|32706.3|32702.7|32703.3|32699.7|32711.3|32707.7|32697.3|32693.7|113
1667213700000|2022-10-31 10:55:00|32703.8|32700.2|32732.3|32728.7|32735.8|32732.2|32702.3|32698.7|231
1667214000000|2022-10-31 11:00:00|32731.8|32728.2|32760.3|32756.7|32781.3|32777.7|32731.8|32728.2|820
1667214300000|2022-10-31 11:05:00|32760.8|32757.2|32760.3|32756.7|32767.3|32763.7|32754.3|32750.7|220
1667214600000|2022-10-31 11:10:00|32760.8|32757.2|32775.8|32772.2|32784.3|32780.7|32760.3|32756.7|431
1667214900000|2022-10-31 11:15:00|32776.3|32772.7|32779.3|32775.7|32796.3|32792.7|32774.3|32770.7|379
1667215200000|2022-10-31 11:20:00|32779.8|32776.2|32781.8|32778.2|32783.8|32780.2|32767.8|32764.2|194
1667215500000|2022-10-31 11:25:00|32782.3|32778.7|32802.8|32799.2|32804.3|32800.7|32780.8|32777.2|377
1667215800000|2022-10-31 11:30:00|32800.3|32796.7|32774.3|32770.7|32801.3|32797.7|32772.3|32768.7|288
1667216100000|2022-10-31 11:35:00|32773.8|32770.2|32764.3|32760.7|32776.8|32773.2|32758.3|32754.7|242
1667216400000|2022-10-31 11:40:00|32764.8|32761.2|32777.3|32773.7|32783.8|32780.2|32763.8|32760.2|341
1667216700000|2022-10-31 11:45:00|32777.8|32774.2|32775.8|32772.2|32788.3|32784.7|32770.3|32766.7|418
1667217000000|2022-10-31 11:50:00|32776.3|32772.7|32745.3|32741.7|32778.8|32775.2|32740.8|32737.2|315
1667217300000|2022-10-31 11:55:00|32744.8|32741.2|32744.3|32740.7|32753.3|32749.7|32740.3|32736.7|253
1667217600000|2022-10-31 12:00:00|32746.3|32742.7|32725.3|32721.7|32747.3|32743.7|32715.8|32712.2|490
1667217900000|2022-10-31 12:05:00|32724.3|32720.7|32707.3|32703.7|32728.3|32724.7|32702.8|32699.2|371
1667218200000|2022-10-31 12:10:00|32706.8|32703.2|32720.3|32716.7|32723.3|32719.7|32700.8|32697.2|530
1667218500000|2022-10-31 12:15:00|32719.8|32716.2|32700.8|32697.2|32727.8|32724.2|32699.3|32695.7|542
1667218800000|2022-10-31 12:20:00|32701.3|32697.7|32702.3|32698.7|32709.3|32705.7|32688.3|32684.7|443
1667219100000|2022-10-31 12:25:00|32701.8|32698.2|32695.3|32691.7|32718.3|32714.7|32695.3|32691.7|367
1667219400000|2022-10-31 12:30:00|32696.3|32692.7|32691.8|32688.2|32707.3|32703.7|32684.3|32680.7|580
1667219700000|2022-10-31 12:35:00|32692.3|32688.7|32681.8|32678.2|32692.3|32688.7|32674.8|32671.2|479
1667220000000|2022-10-31 12:40:00|32681.3|32677.7|32693.3|32689.7|32696.8|32693.2|32679.3|32675.7|649
1667220300000|2022-10-31 12:45:00|32692.8|32689.2|32692.3|32688.7|32703.3|32699.7|32689.3|32685.7|360
1667220600000|2022-10-31 12:50:00|32691.8|32688.2|32691.3|32687.7|32705.3|32701.7|32685.3|32681.7|484
1667220900000|2022-10-31 12:55:00|32690.8|32687.2|32693.8|32690.2|32696.3|32692.7|32676.8|32673.2|391
1667221200000|2022-10-31 13:00:00|32694.3|32690.7|32717.8|32714.2|32721.8|32718.2|32687.3|32683.7|515
1667221500000|2022-10-31 13:05:00|32718.3|32714.7|32728.3|32724.7|32731.8|32728.2|32710.3|32706.7|357
1667221800000|2022-10-31 13:10:00|32727.8|32724.2|32737.3|32733.7|32749.3|32745.7|32726.3|32722.7|702
1667222100000|2022-10-31 13:15:00|32737.8|32734.2|32711.8|32708.2|32740.3|32736.7|32709.3|32705.7|611
1667222400000|2022-10-31 13:20:00|32712.3|32708.7|32714.3|32710.7|32717.3|32713.7|32704.3|32700.7|341
1667222700000|2022-10-31 13:25:00|32713.8|32710.2|32691.8|32688.2|32717.3|32713.7|32666.3|32662.7|1607
1667223000000|2022-10-31 13:30:00|32691.2|32688.8|32742.2|32739.8|32744.2|32741.8|32657.2|32654.8|11802
1667223300000|2022-10-31 13:35:00|32742.7|32740.3|32750.7|32748.3|32767.2|32764.8|32712.7|32710.3|5674
1667223600000|2022-10-31 13:40:00|32751.2|32748.8|32770.7|32768.3|32779.7|32777.3|32725.7|32723.3|3813
1667223900000|2022-10-31 13:45:00|32772.2|32769.8|32653.2|32650.8|32772.2|32769.8|32653.2|32650.8|4827
1667224200000|2022-10-31 13:50:00|32652.2|32649.8|32653.2|32650.8|32660.7|32658.3|32607.2|32604.8|4096
1667224500000|2022-10-31 13:55:00|32653.7|32651.3|32595.2|32592.8|32657.7|32655.3|32590.2|32587.8|3235
1667224800000|2022-10-31 14:00:00|32594.2|32591.8|32664.2|32661.8|32668.2|32665.8|32586.2|32583.8|3283
1667225100000|2022-10-31 14:05:00|32662.7|32660.3|32646.7|32644.3|32663.2|32660.8|32620.7|32618.3|3336
1667225400000|2022-10-31 14:10:00|32645.7|32643.3|32702.2|32699.8|32708.2|32705.8|32626.7|32624.3|2629
1667225700000|2022-10-31 14:15:00|32703.2|32700.8|32744.2|32741.8|32769.7|32767.3|32701.7|32699.3|3592
1667226000000|2022-10-31 14:20:00|32743.2|32740.8|32717.2|32714.8|32760.2|32757.8|32716.2|32713.8|2549
1667226300000|2022-10-31 14:25:00|32717.7|32715.3|32689.2|32686.8|32723.2|32720.8|32673.7|32671.3|2335
1667226600000|2022-10-31 14:30:00|32688.7|32686.3|32702.2|32699.8|32717.2|32714.8|32679.7|32677.3|2230
1667226900000|2022-10-31 14:35:00|32701.7|32699.3|32695.7|32693.3|32707.2|32704.8|32679.7|32677.3|1797
1667227200000|2022-10-31 14:40:00|32694.2|32691.8|32727.7|32725.3|32733.2|32730.8|32678.2|32675.8|2632
1667227500000|2022-10-31 14:45:00|32728.2|32725.8|32708.2|32705.8|32755.7|32753.3|32700.7|32698.3|2390
1667227800000|2022-10-31 14:50:00|32707.7|32705.3|32714.7|32712.3|32735.7|32733.3|32689.7|32687.3|1996
1667228100000|2022-10-31 14:55:00|32713.7|32711.3|32710.7|32708.3|32720.2|32717.8|32690.2|32687.8|1568
1667228400000|2022-10-31 15:00:00|32711.2|32708.8|32755.2|32752.8|32775.7|32773.3|32702.7|32700.3|1669
1667228700000|2022-10-31 15:05:00|32753.7|32751.3|32781.7|32779.3|32807.7|32805.3|32742.2|32739.8|2182
1667229000000|2022-10-31 15:10:00|32782.2|32779.8|32777.7|32775.3|32801.7|32799.3|32763.2|32760.8|1314
1667229300000|2022-10-31 15:15:00|32778.2|32775.8|32776.7|32774.3|32793.2|32790.8|32769.7|32767.3|894
1667229600000|2022-10-31 15:20:00|32777.2|32774.8|32813.7|32811.3|32823.7|32821.3|32761.2|32758.8|1656
1667229900000|2022-10-31 15:25:00|32814.2|32811.8|32802.2|32799.8|32826.2|32823.8|32801.2|32798.8|1594
1667230200000|2022-10-31 15:30:00|32804.2|32801.8|32816.2|32813.8|32823.2|32820.8|32787.7|32785.3|1284
1667230500000|2022-10-31 15:35:00|32815.7|32813.3|32791.2|32788.8|32819.2|32816.8|32786.2|32783.8|1169
1667230800000|2022-10-31 15:40:00|32790.7|32788.3|32840.7|32838.3|32843.2|32840.8|32789.2|32786.8|1690
1667231100000|2022-10-31 15:45:00|32841.2|32838.8|32835.2|32832.8|32845.2|32842.8|32819.7|32817.3|1274
1667231400000|2022-10-31 15:50:00|32834.7|32832.3|32874.2|32871.8|32877.7|32875.3|32832.2|32829.8|1759
1667231700000|2022-10-31 15:55:00|32873.7|32871.3|32789.9|32787.5|32886.9|32884.5|32734.4|32732|4462
1667232000000|2022-10-31 16:00:00|32790.4|32788|32801.4|32799|32805.4|32803|32753.9|32751.5|2456
1667232300000|2022-10-31 16:05:00|32801.9|32799.5|32738.4|32736|32806.9|32804.5|32736.4|32734|1910
1667232600000|2022-10-31 16:10:00|32739.9|32737.5|32803.9|32801.5|32803.9|32801.5|32736.4|32734|1944
1667232900000|2022-10-31 16:15:00|32804.4|32802|32816.4|32814|32848.4|32846|32793.4|32791|2196
1667233200000|2022-10-31 16:20:00|32816.9|32814.5|32794.4|32792|32827.9|32825.5|32784.4|32782|1498
1667233500000|2022-10-31 16:25:00|32793.9|32791.5|32775.9|32773.5|32800.4|32798|32771.9|32769.5|1416
1667233800000|2022-10-31 16:30:00|32775.4|32773|32729.4|32727|32775.4|32773|32716.4|32714|2269
1667234100000|2022-10-31 16:35:00|32727.4|32725|32728.4|32726|32747.4|32745|32709.4|32707|1992
1667234400000|2022-10-31 16:40:00|32728.9|32726.5|32720.4|32718|32740.4|32738|32695.4|32693|1353
1667234700000|2022-10-31 16:45:00|32717.9|32715.5|32709.9|32707.5|32721.4|32719|32700.4|32698|947
1667235000000|2022-10-31 16:50:00|32710.4|32708|32702.9|32700.5|32735.4|32733|32697.9|32695.5|1125
1667235300000|2022-10-31 16:55:00|32703.4|32701|32732.9|32730.5|32738.4|32736|32697.4|32695|1018
1667235600000|2022-10-31 17:00:00|32733.4|32731|32715.9|32713.5|32748.9|32746.5|32714.9|32712.5|1187
1667235900000|2022-10-31 17:05:00|32715.4|32713|32749.4|32747|32757.4|32755|32691.4|32689|1361
1667236200000|2022-10-31 17:10:00|32748.9|32746.5|32741.4|32739|32756.9|32754.5|32727.4|32725|983
1667236500000|2022-10-31 17:15:00|32741.9|32739.5|32777.4|32775|32777.4|32775|32722.4|32720|1492
1667236800000|2022-10-31 17:20:00|32777.9|32775.5|32784.4|32782|32800.9|32798.5|32770.9|32768.5|1118
1667237100000|2022-10-31 17:25:00|32783.4|32781|32807.9|32805.5|32817.4|32815|32766.4|32764|928
1667237400000|2022-10-31 17:30:00|32807.4|32805|32819.9|32817.5|32819.9|32817.5|32798.4|32796|576
1667237700000|2022-10-31 17:35:00|32819.4|32817|32813.4|32811|32834.4|32832|32809.9|32807.5|786
1667238000000|2022-10-31 17:40:00|32812.7|32810.3|32810.2|32807.8|32813.2|32810.8|32784.2|32781.8|813
1667238300000|2022-10-31 17:45:00|32809.7|32807.3|32769.7|32767.3|32809.7|32807.3|32765.7|32763.3|906
1667238600000|2022-10-31 17:50:00|32770.2|32767.8|32771.7|32769.3|32785.7|32783.3|32756.7|32754.3|818
1667238900000|2022-10-31 17:55:00|32772.2|32769.8|32798.2|32795.8|32801.7|32799.3|32769.7|32767.3|807
1667239200000|2022-10-31 18:00:00|32797.7|32795.3|32816.2|32813.8|32825.2|32822.8|32785.7|32783.3|972
1667239500000|2022-10-31 18:05:00|32816.7|32814.3|32789.2|32786.8|32819.7|32817.3|32785.7|32783.3|826
1667239800000|2022-10-31 18:10:00|32789.7|32787.3|32790.7|32788.3|32801.2|32798.8|32771.7|32769.3|911
1667240100000|2022-10-31 18:15:00|32791.2|32788.8|32813.2|32810.8|32822.7|32820.3|32783.2|32780.8|1160
1667240400000|2022-10-31 18:20:00|32812.7|32810.3|32799.7|32797.3|32817.2|32814.8|32793.7|32791.3|685
1667240700000|2022-10-31 18:25:00|32800.2|32797.8|32788.2|32785.8|32818.7|32816.3|32786.7|32784.3|1048
1667241000000|2022-10-31 18:30:00|32787.7|32785.3|32806.2|32803.8|32818.2|32815.8|32776.7|32774.3|1028
1667241300000|2022-10-31 18:35:00|32805.7|32803.3|32824.2|32821.8|32839.2|32836.8|32798.7|32796.3|1412
1667241600000|2022-10-31 18:40:00|32825.2|32822.8|32823.2|32820.8|32833.7|32831.3|32817.2|32814.8|716
1667241900000|2022-10-31 18:45:00|32822.7|32820.3|32805.2|32802.8|32834.2|32831.8|32794.2|32791.8|751
1667242200000|2022-10-31 18:50:00|32804.7|32802.3|32826.2|32823.8|32828.2|32825.8|32796.7|32794.3|776
1667242500000|2022-10-31 18:55:00|32825.7|32823.3|32781.7|32779.3|32835.7|32833.3|32752.2|32749.8|1281
1667242800000|2022-10-31 19:00:00|32783.2|32780.8|32718.7|32716.3|32784.7|32782.3|32718.7|32716.3|1454
1667243100000|2022-10-31 19:05:00|32718.2|32715.8|32693.2|32690.8|32738.7|32736.3|32684.7|32682.3|1809
1667243400000|2022-10-31 19:10:00|32693.7|32691.3|32721.7|32719.3|32730.2|32727.8|32693.7|32691.3|1625
1667243700000|2022-10-31 19:15:00|32720.7|32718.3|32731.7|32729.3|32737.2|32734.8|32695.7|32693.3|1750
1667244000000|2022-10-31 19:20:00|32729.7|32727.3|32762.7|32760.3|32771.7|32769.3|32717.7|32715.3|2046
1667244300000|2022-10-31 19:25:00|32760.7|32758.3|32776.2|32773.8|32779.2|32776.8|32756.7|32754.3|1974
1667244600000|2022-10-31 19:30:00|32775.2|32772.8|32811.7|32809.3|32811.7|32809.3|32756.2|32753.8|2460
1667244900000|2022-10-31 19:35:00|32812.7|32810.3|32818.2|32815.8|32828.7|32826.3|32799.7|32797.3|1573
1667245200000|2022-10-31 19:40:00|32819.2|32816.8|32821.2|32818.8|32836.7|32834.3|32814.7|32812.3|1682
1667245500000|2022-10-31 19:45:00|32820.7|32818.3|32783.2|32780.8|32827.7|32825.3|32781.2|32778.8|1776
1667245800000|2022-10-31 19:50:00|32785.2|32782.8|32741.7|32739.3|32785.2|32782.8|32730.2|32727.8|3124
1667246100000|2022-10-31 19:55:00|32743.7|32741.3|32744.7|32742.3|32775.7|32773.3|32730.7|32728.3|5674
1667246400000|2022-10-31 20:00:00|32752.2|32749.8|32737.4|32732.6|32764.9|32760.1|32728.9|32724.1|2525
1667246700000|2022-10-31 20:05:00|32735.9|32731.1|32747.9|32743.1|32765.4|32760.6|32734.4|32729.6|638
1667247000000|2022-10-31 20:10:00|32748.9|32744.1|32732.4|32727.6|32750.4|32745.6|32721.4|32716.6|727
1667247300000|2022-10-31 20:15:00|32732.9|32728.1|32749.9|32745.1|32753.9|32749.1|32729.9|32725.1|353
1667247600000|2022-10-31 20:20:00|32748.4|32743.6|32749.4|32744.6|32753.4|32748.6|32744.9|32740.1|126
1667247900000|2022-10-31 20:25:00|32748.9|32744.1|32747.4|32742.6|32751.4|32746.6|32739.9|32735.1|124
1667248200000|2022-10-31 20:30:00|32746.9|32742.1|32751.4|32746.6|32751.9|32747.1|32744.4|32739.6|135
1667248500000|2022-10-31 20:35:00|32751.9|32747.1|32758.4|32753.6|32762.4|32757.6|32750.4|32745.6|131
1667248800000|2022-10-31 20:40:00|32758.9|32754.1|32754.4|32749.6|32760.9|32756.1|32750.4|32745.6|192
1667249100000|2022-10-31 20:45:00|32754.9|32750.1|32755.9|32751.1|32762.4|32757.6|32750.9|32746.1|128
1667249400000|2022-10-31 20:50:00|32756.4|32751.6|32755.4|32750.6|32766.9|32762.1|32751.9|32747.1|177
1667249700000|2022-10-31 20:55:00|32755.9|32751.1|32745.9|32736.1|32756.9|32752.1|32734.4|32729.6|183
1667250000000|2022-10-31 21:00:00|32744.4|32734.6|32733.9|32724.1|32744.4|32734.6|32733.2|32723.4|0
1667250300000|2022-10-31 21:05:00|32734|32724.2|32732.9|32723.1|32740.3|32730.5|32732.5|32722.7|0
1667250600000|2022-10-31 21:10:00|32732.6|32722.8|32733.5|32723.7|32735.1|32725.3|32730.3|32720.5|0
1667250900000|2022-10-31 21:15:00|32733.4|32723.6|32732|32722.2|32734.4|32724.6|32724.7|32714.9|0
1667251200000|2022-10-31 21:20:00|32732.3|32722.5|32730.2|32720.4|32733.3|32723.5|32728|32718.2|0
1667251500000|2022-10-31 21:25:00|32730.1|32720.3|32731.3|32721.5|32731.4|32721.6|32729.8|32720|0
1667251800000|2022-10-31 21:30:00|32732.6|32722.8|32743.4|32733.6|32752.2|32742.4|32732.6|32722.8|0
1667252100000|2022-10-31 21:35:00|32742.2|32732.4|32745.4|32735.6|32745.4|32735.6|32742.2|32732.4|0
1667252400000|2022-10-31 21:40:00|32743.7|32733.9|32743.2|32733.4|32744.4|32734.6|32743.2|32733.4|0
1667252700000|2022-10-31 21:45:00|32742.9|32733.1|32745|32735.2|32745|32735.2|32741.7|32731.9|0
1667253000000|2022-10-31 21:50:00|32745.3|32735.5|32744.4|32734.6|32745.3|32735.5|32742.6|32732.8|0
1667253300000|2022-10-31 21:55:00|32744.2|32734.4|32746|32736.2|32746|32736.2|32743.6|32733.8|0
1667253600000|2022-10-31 22:00:00|32749.4|32744.6|32734.4|32729.6|32756.4|32751.6|32732.4|32727.6|99
1667253900000|2022-10-31 22:05:00|32735.9|32731.1|32733.9|32729.1|32738.4|32733.6|32728.4|32723.6|100
1667254200000|2022-10-31 22:10:00|32734.4|32729.6|32751.4|32746.6|32751.4|32746.6|32732.9|32728.1|71
1667254500000|2022-10-31 22:15:00|32751.9|32747.1|32750.9|32746.1|32763.4|32758.6|32747.4|32742.6|84
1667254800000|2022-10-31 22:20:00|32751.4|32746.6|32758.4|32753.6|32762.9|32758.1|32751.4|32746.6|79
1667255100000|2022-10-31 22:25:00|32755.4|32750.6|32757.4|32752.6|32761.9|32757.1|32753.4|32748.6|132
1667255400000|2022-10-31 22:30:00|32757.9|32753.1|32759.4|32754.6|32769.4|32764.6|32754.4|32749.6|168
1667255700000|2022-10-31 22:35:00|32758.9|32754.1|32758.4|32753.6|32759.4|32754.6|32754.4|32749.6|89
1667256000000|2022-10-31 22:40:00|32756.9|32752.1|32757.9|32753.1|32759.9|32755.1|32749.9|32745.1|82
1667256300000|2022-10-31 22:45:00|32757.4|32752.6|32757.9|32753.1|32758.4|32753.6|32753.4|32748.6|41
1667256600000|2022-10-31 22:50:00|32758.4|32753.6|32755.4|32750.6|32762.4|32757.6|32753.4|32748.6|81
1667256900000|2022-10-31 22:55:00|32754.9|32750.1|32748.9|32744.1|32755.4|32750.6|32744.9|32740.1|56
1667257200000|2022-10-31 23:00:00|32749.4|32744.6|32771.4|32766.6|32771.4|32766.6|32748.4|32743.6|116
1667257500000|2022-10-31 23:05:00|32771.9|32767.1|32777.4|32772.6|32787.4|32782.6|32770.9|32766.1|239
1667257800000|2022-10-31 23:10:00|32776.9|32772.1|32784.4|32779.6|32784.9|32780.1|32771.9|32767.1|56
1667258100000|2022-10-31 23:15:00|32784.9|32780.1|32780.4|32775.6|32789.9|32785.1|32777.9|32773.1|47
1667258400000|2022-10-31 23:20:00|32780.9|32776.1|32781.9|32777.1|32783.9|32779.1|32776.4|32771.6|60
1667258700000|2022-10-31 23:25:00|32781.4|32776.6|32783.9|32779.1|32784.9|32780.1|32778.4|32773.6|54
1667259000000|2022-10-31 23:30:00|32784.4|32779.6|32785.4|32780.6|32790.4|32785.6|32777.4|32772.6|127
1667259300000|2022-10-31 23:35:00|32785.9|32781.1|32777.9|32773.1|32790.4|32785.6|32774.9|32770.1|98
1667259600000|2022-10-31 23:40:00|32777.4|32772.6|32783.9|32779.1|32787.4|32782.6|32776.9|32772.1|72
1667259900000|2022-10-31 23:45:00|32785.4|32780.6|32787.4|32782.6|32796.4|32791.6|32785.4|32780.6|109
1667260200000|2022-10-31 23:50:00|32787.9|32783.1|32780.4|32775.6|32789.9|32785.1|32779.9|32775.1|71
1667260500000|2022-10-31 23:55:00|32779.9|32775.1|32775.4|32770.6|32788.4|32783.6|32774.9|32770.1|74
1667260800000|2022-11-01 00:00:00|32775.9|32771.1|32775.9|32771.1|32779.4|32774.6|32764.4|32759.6|148
1667261100000|2022-11-01 00:05:00|32774.9|32770.1|32788.9|32784.1|32791.4|32786.6|32767.9|32763.1|151
1667261400000|2022-11-01 00:10:00|32788.4|32783.6|32796.9|32792.1|32802.9|32798.1|32785.9|32781.1|102
1667261700000|2022-11-01 00:15:00|32797.4|32792.6|32794.4|32789.6|32803.9|32799.1|32791.4|32786.6|152
1667262000000|2022-11-01 00:20:00|32793.9|32789.1|32798.9|32794.1|32803.9|32799.1|32785.4|32780.6|89
1667262300000|2022-11-01 00:25:00|32799.4|32794.6|32803.9|32799.1|32807.4|32802.6|32794.9|32790.1|80
1667262600000|2022-11-01 00:30:00|32804.4|32799.6|32806.9|32802.1|32811.9|32807.1|32800.9|32796.1|60
1667262900000|2022-11-01 00:35:00|32806.4|32801.6|32803.4|32798.6|32809.9|32805.1|32803.4|32798.6|94
1667263200000|2022-11-01 00:40:00|32802.9|32798.1|32797.4|32792.6|32806.4|32801.6|32794.9|32790.1|59
1667263500000|2022-11-01 00:45:00|32797.9|32793.1|32788.4|32783.6|32803.4|32798.6|32788.4|32783.6|94
1667263800000|2022-11-01 00:50:00|32787.9|32783.1|32799.4|32794.6|32804.4|32799.6|32787.4|32782.6|51
1667264100000|2022-11-01 00:55:00|32798.9|32794.1|32793.9|32789.1|32800.4|32795.6|32788.4|32783.6|197
1667264400000|2022-11-01 01:00:00|32793.4|32788.6|32798.4|32793.6|32805.4|32800.6|32793.4|32788.6|132
1667264700000|2022-11-01 01:05:00|32798.9|32794.1|32804.9|32800.1|32807.4|32802.6|32790.4|32785.6|141
1667265000000|2022-11-01 01:10:00|32805.4|32800.6|32804.9|32800.1|32806.9|32802.1|32798.4|32793.6|49
1667265300000|2022-11-01 01:15:00|32805.4|32800.6|32815.4|32810.6|32815.4|32810.6|32794.4|32789.6|157
1667265600000|2022-11-01 01:20:00|32815.9|32811.1|32818.4|32813.6|32823.4|32818.6|32811.4|32806.6|101
1667265900000|2022-11-01 01:25:00|32818.9|32814.1|32825.4|32820.6|32826.9|32822.1|32814.4|32809.6|125
1667266200000|2022-11-01 01:30:00|32824.9|32820.1|32818.9|32814.1|32831.4|32826.6|32818.9|32814.1|113
1667266500000|2022-11-01 01:35:00|32819.9|32815.1|32819.9|32815.1|32822.4|32817.6|32815.4|32810.6|101
1667266800000|2022-11-01 01:40:00|32819.4|32814.6|32818.9|32814.1|32830.4|32825.6|32815.9|32811.1|54
1667267100000|2022-11-01 01:45:00|32818.4|32813.6|32825.9|32821.1|32831.4|32826.6|32815.9|32811.1|101
1667267400000|2022-11-01 01:50:00|32826.4|32821.6|32830.4|32825.6|32837.4|32832.6|32825.9|32821.1|67
1667267700000|2022-11-01 01:55:00|32830.9|32826.1|32831.9|32827.1|32835.9|32831.1|32828.4|32823.6|65
1667268000000|2022-11-01 02:00:00|32832.4|32827.6|32837.4|32832.6|32842.4|32837.6|32831.9|32827.1|103
1667268300000|2022-11-01 02:05:00|32836.9|32832.1|32840.4|32835.6|32841.9|32837.1|32833.4|32828.6|86
1667268600000|2022-11-01 02:10:00|32839.9|32835.1|32852.4|32847.6|32853.4|32848.6|32835.4|32830.6|199
1667268900000|2022-11-01 02:15:00|32852.9|32848.1|32847.9|32843.1|32855.9|32851.1|32839.4|32834.6|162
1667269200000|2022-11-01 02:20:00|32848.9|32844.1|32863.4|32858.6|32864.4|32859.6|32848.4|32843.6|277
1667269500000|2022-11-01 02:25:00|32862.9|32858.1|32865.4|32860.6|32869.4|32864.6|32861.9|32857.1|147
1667269800000|2022-11-01 02:30:00|32865.9|32861.1|32875.4|32870.6|32875.9|32871.1|32864.9|32860.1|96
1667270100000|2022-11-01 02:35:00|32875.9|32871.1|32870.4|32865.6|32880.4|32875.6|32870.4|32865.6|157
1667270400000|2022-11-01 02:40:00|32870.9|32866.1|32870.9|32866.1|32871.4|32866.6|32863.4|32858.6|84
1667270700000|2022-11-01 02:45:00|32871.4|32866.6|32874.4|32869.6|32876.9|32872.1|32868.4|32863.6|82
1667271000000|2022-11-01 02:50:00|32873.9|32869.1|32870.9|32866.1|32877.4|32872.6|32870.9|32866.1|106
1667271300000|2022-11-01 02:55:00|32871.4|32866.6|32874.4|32869.6|32878.4|32873.6|32868.9|32864.1|74
1667271600000|2022-11-01 03:00:00|32875.4|32870.6|32868.4|32863.6|32885.4|32880.6|32868.4|32863.6|200
1667271900000|2022-11-01 03:05:00|32867.9|32863.1|32867.4|32862.6|32869.4|32864.6|32861.4|32856.6|169
1667272200000|2022-11-01 03:10:00|32867.9|32863.1|32856.4|32851.6|32869.4|32864.6|32855.4|32850.6|86
1667272500000|2022-11-01 03:15:00|32856.9|32852.1|32852.4|32847.6|32863.4|32858.6|32851.9|32847.1|52
1667272800000|2022-11-01 03:20:00|32851.9|32847.1|32844.9|32840.1|32855.4|32850.6|32844.9|32840.1|214
1667273100000|2022-11-01 03:25:00|32845.4|32840.6|32845.4|32840.6|32850.4|32845.6|32842.9|32838.1|54
1667273400000|2022-11-01 03:30:00|32845.9|32841.1|32859.4|32854.6|32864.9|32860.1|32845.4|32840.6|211
1667273700000|2022-11-01 03:35:00|32859.9|32855.1|32856.9|32852.1|32862.4|32857.6|32850.9|32846.1|43
1667274000000|2022-11-01 03:40:00|32856.4|32851.6|32849.9|32845.1|32858.4|32853.6|32848.4|32843.6|51
1667274300000|2022-11-01 03:45:00|32849.4|32844.6|32848.4|32843.6|32851.4|32846.6|32836.4|32831.6|123
1667274600000|2022-11-01 03:50:00|32848.9|32844.1|32858.4|32853.6|32861.9|32857.1|32838.9|32834.1|89
1667274900000|2022-11-01 03:55:00|32857.9|32853.1|32859.4|32854.6|32859.9|32855.1|32847.9|32843.1|24
1667275200000|2022-11-01 04:00:00|32859.9|32855.1|32858.4|32853.6|32862.4|32857.6|32852.4|32847.6|53
1667275500000|2022-11-01 04:05:00|32857.9|32853.1|32854.9|32850.1|32858.4|32853.6|32847.9|32843.1|57
1667275800000|2022-11-01 04:10:00|32854.4|32849.6|32849.4|32844.6|32855.4|32850.6|32840.4|32835.6|40
1667276100000|2022-11-01 04:15:00|32848.9|32844.1|32852.4|32847.6|32854.4|32849.6|32845.9|32841.1|29
1667276400000|2022-11-01 04:20:00|32851.9|32847.1|32851.9|32847.1|32857.4|32852.6|32849.9|32845.1|24
1667276700000|2022-11-01 04:25:00|32851.4|32846.6|32838.9|32834.1|32855.4|32850.6|32837.4|32832.6|93
1667277000000|2022-11-01 04:30:00|32838.4|32833.6|32853.9|32849.1|32854.9|32850.1|32832.9|32828.1|98
1667277300000|2022-11-01 04:35:00|32854.4|32849.6|32863.4|32858.6|32866.9|32862.1|32852.4|32847.6|248
1667277600000|2022-11-01 04:40:00|32863.9|32859.1|32866.4|32861.6|32866.4|32861.6|32859.9|32855.1|45
1667277900000|2022-11-01 04:45:00|32866.9|32862.1|32860.4|32855.6|32867.9|32863.1|32859.9|32855.1|34
1667278200000|2022-11-01 04:50:00|32860.9|32856.1|32856.4|32851.6|32862.9|32858.1|32856.4|32851.6|29
1667278500000|2022-11-01 04:55:00|32856.9|32852.1|32851.4|32846.6|32859.4|32854.6|32848.4|32843.6|97
1667278800000|2022-11-01 05:00:00|32850.9|32846.1|32861.4|32856.6|32866.9|32862.1|32849.4|32844.6|98
1667279100000|2022-11-01 05:05:00|32860.9|32856.1|32869.4|32864.6|32872.4|32867.6|32859.4|32854.6|143
1667279400000|2022-11-01 05:10:00|32868.9|32864.1|32864.4|32859.6|32870.4|32865.6|32862.4|32857.6|145
1667279700000|2022-11-01 05:15:00|32864.9|32860.1|32867.4|32862.6|32871.9|32867.1|32860.4|32855.6|38
1667280000000|2022-11-01 05:20:00|32867.9|32863.1|32868.4|32863.6|32870.4|32865.6|32864.9|32860.1|80
1667280300000|2022-11-01 05:25:00|32867.9|32863.1|32889.4|32884.6|32890.9|32886.1|32864.4|32859.6|389
1667280600000|2022-11-01 05:30:00|32888.9|32884.1|32894.4|32889.6|32896.4|32891.6|32880.9|32876.1|433
1667280900000|2022-11-01 05:35:00|32894.9|32890.1|32898.4|32893.6|32904.4|32899.6|32894.4|32889.6|213
1667281200000|2022-11-01 05:40:00|32898.9|32894.1|32898.4|32893.6|32901.4|32896.6|32893.4|32888.6|104
1667281500000|2022-11-01 05:45:00|32898.9|32894.1|32911.4|32906.6|32917.4|32912.6|32897.4|32892.6|311
1667281800000|2022-11-01 05:50:00|32911.9|32907.1|32897.4|32892.6|32912.9|32908.1|32890.4|32885.6|282
1667282100000|2022-11-01 05:55:00|32896.4|32891.6|32889.4|32884.6|32899.4|32894.6|32889.4|32884.6|109
1667282400000|2022-11-01 06:00:00|32888.8|32885.2|32903.8|32900.2|32903.8|32900.2|32888.8|32885.2|104
1667282700000|2022-11-01 06:05:00|32904.8|32901.2|32911.8|32908.2|32913.8|32910.2|32898.3|32894.7|93
1667283000000|2022-11-01 06:10:00|32911.3|32907.7|32914.3|32910.7|32920.3|32916.7|32904.8|32901.2|171
1667283300000|2022-11-01 06:15:00|32913.8|32910.2|32912.8|32909.2|32919.8|32916.2|32907.8|32904.2|97
1667283600000|2022-11-01 06:20:00|32912.3|32908.7|32908.8|32905.2|32915.3|32911.7|32904.3|32900.7|57
1667283900000|2022-11-01 06:25:00|32909.3|32905.7|32904.8|32901.2|32912.8|32909.2|32902.8|32899.2|69
1667284200000|2022-11-01 06:30:00|32904.3|32900.7|32893.8|32890.2|32906.3|32902.7|32891.8|32888.2|101
1667284500000|2022-11-01 06:35:00|32894.3|32890.7|32886.8|32883.2|32897.3|32893.7|32881.3|32877.7|159
1667284800000|2022-11-01 06:40:00|32887.3|32883.7|32896.8|32893.2|32905.3|32901.7|32886.3|32882.7|128
1667285100000|2022-11-01 06:45:00|32896.3|32892.7|32902.3|32898.7|32903.8|32900.2|32886.3|32882.7|211
1667285400000|2022-11-01 06:50:00|32901.8|32898.2|32903.8|32900.2|32907.8|32904.2|32890.8|32887.2|234
1667285700000|2022-11-01 06:55:00|32903.3|32899.7|32906.3|32902.7|32912.3|32908.7|32899.8|32896.2|455
1667286000000|2022-11-01 07:00:00|32906.8|32903.2|32862.8|32859.2|32907.8|32904.2|32861.8|32858.2|545
1667286300000|2022-11-01 07:05:00|32863.3|32859.7|32884.8|32881.2|32898.3|32894.7|32862.3|32858.7|245
1667286600000|2022-11-01 07:10:00|32884.3|32880.7|32928.8|32925.2|32928.8|32925.2|32884.3|32880.7|361
1667286900000|2022-11-01 07:15:00|32928.3|32924.7|32918.8|32915.2|32931.3|32927.7|32904.8|32901.2|205
1667287200000|2022-11-01 07:20:00|32918.3|32914.7|32880.3|32876.7|32927.8|32924.2|32879.8|32876.2|580
1667287500000|2022-11-01 07:25:00|32880.8|32877.2|32850.3|32846.7|32882.8|32879.2|32837.8|32834.2|688
1667287800000|2022-11-01 07:30:00|32850.8|32847.2|32849.8|32846.2|32860.8|32857.2|32838.3|32834.7|294
1667288100000|2022-11-01 07:35:00|32849.3|32845.7|32855.8|32852.2|32866.3|32862.7|32845.8|32842.2|221
1667288400000|2022-11-01 07:40:00|32855.3|32851.7|32855.3|32851.7|32862.8|32859.2|32848.3|32844.7|107
1667288700000|2022-11-01 07:45:00|32854.8|32851.2|32862.8|32859.2|32866.8|32863.2|32851.8|32848.2|141
1667289000000|2022-11-01 07:50:00|32863.3|32859.7|32875.8|32872.2|32881.8|32878.2|32862.8|32859.2|317
1667289300000|2022-11-01 07:55:00|32875.3|32871.7|32881.3|32877.7|32886.8|32883.2|32866.8|32863.2|212
1667289600000|2022-11-01 08:00:00|32880.8|32877.2|32922.8|32919.2|32926.8|32923.2|32876.8|32873.2|1000
1667289900000|2022-11-01 08:05:00|32922.3|32918.7|32929.3|32925.7|32944.3|32940.7|32920.8|32917.2|767
1667290200000|2022-11-01 08:10:00|32928.8|32925.2|32955.8|32952.2|32962.8|32959.2|32922.8|32919.2|885
1667290500000|2022-11-01 08:15:00|32956.3|32952.7|32946.8|32943.2|32964.8|32961.2|32946.8|32943.2|578
1667290800000|2022-11-01 08:20:00|32947.8|32944.2|32935.3|32931.7|32962.3|32958.7|32932.3|32928.7|414
1667291100000|2022-11-01 08:25:00|32936.8|32933.2|32940.8|32937.2|32950.3|32946.7|32930.3|32926.7|426
1667291400000|2022-11-01 08:30:00|32941.3|32937.7|32928.3|32924.7|32949.8|32946.2|32927.3|32923.7|347
1667291700000|2022-11-01 08:35:00|32928.8|32925.2|32935.3|32931.7|32948.8|32945.2|32927.8|32924.2|259
1667292000000|2022-11-01 08:40:00|32935.8|32932.2|32937.3|32933.7|32945.3|32941.7|32931.3|32927.7|132
1667292300000|2022-11-01 08:45:00|32937.8|32934.2|32928.3|32924.7|32942.8|32939.2|32924.3|32920.7|285
1667292600000|2022-11-01 08:50:00|32927.8|32924.2|32923.3|32919.7|32942.3|32938.7|32921.8|32918.2|290
1667292900000|2022-11-01 08:55:00|32923.8|32920.2|32923.8|32920.2|32937.8|32934.2|32919.3|32915.7|282
1667293200000|2022-11-01 09:00:00|32924.3|32920.7|32903.3|32899.7|32924.3|32920.7|32897.8|32894.2|618
1667293500000|2022-11-01 09:05:00|32902.8|32899.2|32895.8|32892.2|32911.8|32908.2|32895.3|32891.7|273
1667293800000|2022-11-01 09:10:00|32896.3|32892.7|32908.8|32905.2|32913.8|32910.2|32894.3|32890.7|239
1667294100000|2022-11-01 09:15:00|32908.3|32904.7|32917.8|32914.2|32919.8|32916.2|32894.3|32890.7|221
1667294400000|2022-11-01 09:20:00|32917.3|32913.7|32911.8|32908.2|32923.8|32920.2|32911.8|32908.2|190
1667294700000|2022-11-01 09:25:00|32912.3|32908.7|32910.3|32906.7|32915.8|32912.2|32895.3|32891.7|182
1667295000000|2022-11-01 09:30:00|32910.8|32907.2|32927.8|32924.2|32931.8|32928.2|32903.8|32900.2|217
1667295300000|2022-11-01 09:35:00|32928.3|32924.7|32935.8|32932.2|32936.8|32933.2|32925.3|32921.7|157
1667295600000|2022-11-01 09:40:00|32935.3|32931.7|32940.3|32936.7|32948.8|32945.2|32934.3|32930.7|277
1667295900000|2022-11-01 09:45:00|32941.8|32938.2|32936.3|32932.7|32943.8|32940.2|32931.8|32928.2|182
1667296200000|2022-11-01 09:50:00|32935.8|32932.2|32938.8|32935.2|32940.8|32937.2|32923.8|32920.2|138
1667296500000|2022-11-01 09:55:00|32939.3|32935.7|32945.3|32941.7|32949.3|32945.7|32938.8|32935.2|201
1667296800000|2022-11-01 10:00:00|32944.8|32941.2|32933.3|32929.7|32953.3|32949.7|32932.3|32928.7|159
1667297100000|2022-11-01 10:05:00|32932.3|32928.7|32943.8|32940.2|32947.8|32944.2|32920.8|32917.2|235
1667297400000|2022-11-01 10:10:00|32943.3|32939.7|32952.8|32949.2|32960.3|32956.7|32940.8|32937.2|288
1667297700000|2022-11-01 10:15:00|32953.3|32949.7|32945.8|32942.2|32955.3|32951.7|32942.8|32939.2|122
1667298000000|2022-11-01 10:20:00|32946.3|32942.7|32961.8|32958.2|32969.8|32966.2|32945.3|32941.7|385
1667298300000|2022-11-01 10:25:00|32962.3|32958.7|32964.8|32961.2|32971.8|32968.2|32956.3|32952.7|283
1667298600000|2022-11-01 10:30:00|32965.3|32961.7|32971.8|32968.2|32972.3|32968.7|32951.8|32948.2|368
1667298900000|2022-11-01 10:35:00|32971.3|32967.7|32969.8|32966.2|32978.8|32975.2|32966.8|32963.2|388
1667299200000|2022-11-01 10:40:00|32969.3|32965.7|32952.3|32948.7|32972.8|32969.2|32946.8|32943.2|277
1667299500000|2022-11-01 10:45:00|32951.8|32948.2|32956.3|32952.7|32962.8|32959.2|32944.8|32941.2|262
1667299800000|2022-11-01 10:50:00|32957.8|32954.2|32965.3|32961.7|32967.3|32963.7|32955.3|32951.7|159
1667300100000|2022-11-01 10:55:00|32965.8|32962.2|32955.8|32952.2|32969.8|32966.2|32954.3|32950.7|250
1667300400000|2022-11-01 11:00:00|32956.3|32952.7|32946.8|32943.2|32956.3|32952.7|32932.3|32928.7|459
1667300700000|2022-11-01 11:05:00|32947.3|32943.7|32955.8|32952.2|32972.8|32969.2|32946.3|32942.7|464
1667301000000|2022-11-01 11:10:00|32956.3|32952.7|32937.8|32934.2|32957.8|32954.2|32930.8|32927.2|313
1667301300000|2022-11-01 11:15:00|32936.3|32932.7|32929.8|32926.2|32938.8|32935.2|32921.8|32918.2|314
1667301600000|2022-11-01 11:20:00|32930.3|32926.7|32930.8|32927.2|32938.3|32934.7|32927.8|32924.2|205
1667301900000|2022-11-01 11:25:00|32930.3|32926.7|32943.8|32940.2|32945.8|32942.2|32929.8|32926.2|276
1667302200000|2022-11-01 11:30:00|32943.3|32939.7|32956.8|32953.2|32961.8|32958.2|32941.3|32937.7|366
1667302500000|2022-11-01 11:35:00|32956.3|32952.7|32939.8|32936.2|32964.8|32961.2|32937.8|32934.2|389
1667302800000|2022-11-01 11:40:00|32939.3|32935.7|32947.3|32943.7|32951.3|32947.7|32936.3|32932.7|261
1667303100000|2022-11-01 11:45:00|32947.8|32944.2|32948.8|32945.2|32953.3|32949.7|32941.8|32938.2|198
1667303400000|2022-11-01 11:50:00|32949.3|32945.7|32953.3|32949.7|32957.3|32953.7|32943.8|32940.2|168
1667303700000|2022-11-01 11:55:00|32958.8|32955.2|32950.3|32946.7|32963.8|32960.2|32948.8|32945.2|484
1667304000000|2022-11-01 12:00:00|32951.3|32947.7|32940.3|32936.7|32974.8|32971.2|32934.8|32931.2|928
1667304300000|2022-11-01 12:05:00|32939.8|32936.2|32941.8|32938.2|32947.3|32943.7|32926.8|32923.2|522
1667304600000|2022-11-01 12:10:00|32942.3|32938.7|32958.8|32955.2|32964.3|32960.7|32939.8|32936.2|545
1667304900000|2022-11-01 12:15:00|32957.8|32954.2|32967.8|32964.2|32971.8|32968.2|32957.3|32953.7|436
1667305200000|2022-11-01 12:20:00|32966.8|32963.2|32981.8|32978.2|32989.8|32986.2|32959.8|32956.2|809
1667305500000|2022-11-01 12:25:00|32981.3|32977.7|32974.8|32971.2|32985.8|32982.2|32963.8|32960.2|499
1667305800000|2022-11-01 12:30:00|32975.8|32972.2|32986.3|32982.7|32999.8|32996.2|32974.8|32971.2|778
1667306100000|2022-11-01 12:35:00|32987.3|32983.7|32973.8|32970.2|32991.8|32988.2|32971.3|32967.7|402
1667306400000|2022-11-01 12:40:00|32974.3|32970.7|32972.3|32968.7|32984.8|32981.2|32967.8|32964.2|410
1667306700000|2022-11-01 12:45:00|32972.8|32969.2|32976.8|32973.2|32984.8|32981.2|32965.8|32962.2|522
1667307000000|2022-11-01 12:50:00|32976.3|32972.7|32976.8|32973.2|32986.3|32982.7|32968.8|32965.2|256
1667307300000|2022-11-01 12:55:00|32976.3|32972.7|32972.8|32969.2|32982.3|32978.7|32968.3|32964.7|375
1667307600000|2022-11-01 13:00:00|32971.8|32968.2|32948.8|32945.2|32977.8|32974.2|32945.8|32942.2|705
1667307900000|2022-11-01 13:05:00|32948.3|32944.7|32951.3|32947.7|32964.8|32961.2|32945.8|32942.2|464
1667308200000|2022-11-01 13:10:00|32952.3|32948.7|32951.3|32947.7|32969.3|32965.7|32948.8|32945.2|406
1667308500000|2022-11-01 13:15:00|32950.8|32947.2|32943.8|32940.2|32963.8|32960.2|32940.3|32936.7|742
1667308800000|2022-11-01 13:20:00|32943.3|32939.7|32950.3|32946.7|32960.8|32957.2|32939.3|32935.7|481
1667309100000|2022-11-01 13:25:00|32950.8|32947.2|32938.8|32935.2|32956.3|32952.7|32916.3|32912.7|1353
1667309400000|2022-11-01 13:30:00|32938.2|32935.8|32961.2|32958.8|32984.7|32982.3|32915.2|32912.8|9468
1667309700000|2022-11-01 13:35:00|32963.2|32960.8|32947.2|32944.8|32980.2|32977.8|32924.7|32922.3|4576
1667310000000|2022-11-01 13:40:00|32947.7|32945.3|32931.2|32928.8|32976.2|32973.8|32928.2|32925.8|2732
1667310300000|2022-11-01 13:45:00|32929.2|32926.8|32854.2|32851.8|32929.7|32927.3|32829.2|32826.8|5485
1667310600000|2022-11-01 13:50:00|32852.7|32850.3|32829.2|32826.8|32869.2|32866.8|32815.7|32813.3|3563
1667310900000|2022-11-01 13:55:00|32829.7|32827.3|32830.7|32828.3|32847.7|32845.3|32819.7|32817.3|2496
1667311200000|2022-11-01 14:00:00|32844.7|32842.3|32693.2|32690.8|32844.7|32842.3|32686.2|32683.8|9442
1667311500000|2022-11-01 14:05:00|32694.7|32692.3|32654.7|32652.3|32719.2|32716.8|32647.7|32645.3|4756
1667311800000|2022-11-01 14:10:00|32655.2|32652.8|32669.7|32667.3|32690.7|32688.3|32636.2|32633.8|5315
1667312100000|2022-11-01 14:15:00|32671.2|32668.8|32631.7|32629.3|32684.7|32682.3|32631.7|32629.3|4777
1667312400000|2022-11-01 14:20:00|32629.7|32627.3|32673.7|32671.3|32706.7|32704.3|32602.7|32600.3|4551
1667312700000|2022-11-01 14:25:00|32673.2|32670.8|32705.7|32703.3|32705.7|32703.3|32653.2|32650.8|2560
1667313000000|2022-11-01 14:30:00|32706.7|32704.3|32724.7|32722.3|32725.2|32722.8|32663.7|32661.3|3218
1667313300000|2022-11-01 14:35:00|32723.2|32720.8|32633.2|32630.8|32729.2|32726.8|32628.2|32625.8|3283
1667313600000|2022-11-01 14:40:00|32631.7|32629.3|32580.7|32578.3|32631.7|32629.3|32561.7|32559.3|4930
1667313900000|2022-11-01 14:45:00|32581.7|32579.3|32567.7|32565.3|32598.2|32595.8|32550.2|32547.8|3264
1667314200000|2022-11-01 14:50:00|32567.2|32564.8|32584.2|32581.8|32589.2|32586.8|32551.2|32548.8|2798
1667314500000|2022-11-01 14:55:00|32581.7|32579.3|32544.7|32542.3|32587.7|32585.3|32507.7|32505.3|3869
1667314800000|2022-11-01 15:00:00|32545.2|32542.8|32539.7|32537.3|32563.7|32561.3|32524.7|32522.3|3938
1667315100000|2022-11-01 15:05:00|32538.2|32535.8|32537.7|32535.3|32553.7|32551.3|32505.2|32502.8|2826
1667315400000|2022-11-01 15:10:00|32537.2|32534.8|32568.2|32565.8|32573.2|32570.8|32526.7|32524.3|3317
1667315700000|2022-11-01 15:15:00|32567.7|32565.3|32513.2|32510.8|32590.7|32588.3|32510.2|32507.8|2734
1667316000000|2022-11-01 15:20:00|32514.2|32511.8|32527.7|32525.3|32555.2|32552.8|32509.7|32507.3|2364
1667316300000|2022-11-01 15:25:00|32527.2|32524.8|32566.7|32564.3|32573.7|32571.3|32516.2|32513.8|1957
1667316600000|2022-11-01 15:30:00|32568.2|32565.8|32574.7|32572.3|32592.7|32590.3|32550.7|32548.3|1860
1667316900000|2022-11-01 15:35:00|32576.2|32573.8|32508.2|32505.8|32586.7|32584.3|32483.2|32480.8|2885
1667317200000|2022-11-01 15:40:00|32505.7|32503.3|32514.7|32512.3|32529.2|32526.8|32495.2|32492.8|2498
1667317500000|2022-11-01 15:45:00|32514.2|32511.8|32548.2|32545.8|32566.7|32564.3|32505.7|32503.3|2227
1667317800000|2022-11-01 15:50:00|32548.7|32546.3|32569.2|32566.8|32573.2|32570.8|32539.7|32537.3|1513
1667318100000|2022-11-01 15:55:00|32570.2|32567.8|32589.7|32587.3|32604.7|32602.3|32553.2|32550.8|1911
1667318400000|2022-11-01 16:00:00|32587.2|32584.8|32615.2|32612.8|32619.7|32617.3|32581.2|32578.8|2037
1667318700000|2022-11-01 16:05:00|32614.7|32612.3|32648.7|32646.3|32710.2|32707.8|32611.7|32609.3|5770
1667319000000|2022-11-01 16:10:00|32647.2|32644.8|32622.2|32619.8|32676.7|32674.3|32603.2|32600.8|2602
1667319300000|2022-11-01 16:15:00|32623.7|32621.3|32605.2|32602.8|32634.2|32631.8|32598.7|32596.3|1800
1667319600000|2022-11-01 16:20:00|32604.7|32602.3|32601.2|32598.8|32638.7|32636.3|32579.7|32577.3|2498
1667319900000|2022-11-01 16:25:00|32600.2|32597.8|32619.2|32616.8|32633.7|32631.3|32596.7|32594.3|1786
1667320200000|2022-11-01 16:30:00|32619.7|32617.3|32615.2|32612.8|32638.7|32636.3|32605.2|32602.8|1693
1667320500000|2022-11-01 16:35:00|32616.2|32613.8|32627.7|32625.3|32628.2|32625.8|32588.7|32586.3|1716
1667320800000|2022-11-01 16:40:00|32627.2|32624.8|32639.2|32636.8|32644.7|32642.3|32610.2|32607.8|1584
1667321100000|2022-11-01 16:45:00|32638.2|32635.8|32629.2|32626.8|32649.7|32647.3|32623.7|32621.3|888
1667321400000|2022-11-01 16:50:00|32628.7|32626.3|32613.7|32611.3|32635.2|32632.8|32591.7|32589.3|925
1667321700000|2022-11-01 16:55:00|32613.2|32610.8|32627.2|32624.8|32631.2|32628.8|32594.7|32592.3|719
1667322000000|2022-11-01 17:00:00|32627.7|32625.3|32614.2|32611.8|32631.2|32628.8|32599.7|32597.3|846
1667322300000|2022-11-01 17:05:00|32614.7|32612.3|32606.7|32604.3|32637.2|32634.8|32598.2|32595.8|1066
1667322600000|2022-11-01 17:10:00|32606.2|32603.8|32662.7|32660.3|32684.7|32682.3|32601.7|32599.3|1811
1667322900000|2022-11-01 17:15:00|32660.7|32658.3|32660.2|32657.8|32674.2|32671.8|32643.7|32641.3|1470
1667323200000|2022-11-01 17:20:00|32660.7|32658.3|32653.7|32651.3|32683.2|32680.8|32651.2|32648.8|1082
1667323500000|2022-11-01 17:25:00|32653.2|32650.8|32643.7|32641.3|32655.7|32653.3|32638.7|32636.3|919
1667323800000|2022-11-01 17:30:00|32643.2|32640.8|32625.7|32623.3|32646.7|32644.3|32619.2|32616.8|989
1667324100000|2022-11-01 17:35:00|32626.7|32624.3|32609.2|32606.8|32629.7|32627.3|32601.7|32599.3|1129
1667324400000|2022-11-01 17:40:00|32608.1|32605.7|32632.6|32630.2|32642.1|32639.7|32606.1|32603.7|882
1667324700000|2022-11-01 17:45:00|32631.1|32628.7|32633.6|32631.2|32656.6|32654.2|32624.1|32621.7|896
1667325000000|2022-11-01 17:50:00|32634.6|32632.2|32640.1|32637.7|32653.6|32651.2|32634.6|32632.2|623
1667325300000|2022-11-01 17:55:00|32639.1|32636.7|32664.6|32662.2|32665.1|32662.7|32627.6|32625.2|1016
1667325600000|2022-11-01 18:00:00|32665.1|32662.7|32662.6|32660.2|32675.6|32673.2|32650.1|32647.7|1291
1667325900000|2022-11-01 18:05:00|32663.1|32660.7|32670.6|32668.2|32675.1|32672.7|32649.1|32646.7|870
1667326200000|2022-11-01 18:10:00|32670.1|32667.7|32660.6|32658.2|32678.1|32675.7|32654.6|32652.2|662
1667326500000|2022-11-01 18:15:00|32661.1|32658.7|32648.6|32646.2|32666.1|32663.7|32642.6|32640.2|793
1667326800000|2022-11-01 18:20:00|32649.1|32646.7|32640.6|32638.2|32661.1|32658.7|32633.6|32631.2|680
1667327100000|2022-11-01 18:25:00|32640.1|32637.7|32664.6|32662.2|32665.6|32663.2|32627.6|32625.2|924
1667327400000|2022-11-01 18:30:00|32662.6|32660.2|32641.1|32638.7|32675.6|32673.2|32633.1|32630.7|1372
1667327700000|2022-11-01 18:35:00|32641.6|32639.2|32652.6|32650.2|32657.6|32655.2|32639.1|32636.7|649
1667328000000|2022-11-01 18:40:00|32652.1|32649.7|32644.6|32642.2|32663.6|32661.2|32635.1|32632.7|684
1667328300000|2022-11-01 18:45:00|32644.1|32641.7|32629.1|32626.7|32650.6|32648.2|32619.6|32617.2|868
1667328600000|2022-11-01 18:50:00|32628.6|32626.2|32645.1|32642.7|32660.1|32657.7|32621.6|32619.2|841
1667328900000|2022-11-01 18:55:00|32644.6|32642.2|32692.1|32689.7|32706.1|32703.7|32644.1|32641.7|1839
1667329200000|2022-11-01 19:00:00|32691.6|32689.2|32692.1|32689.7|32701.1|32698.7|32671.1|32668.7|1254
1667329500000|2022-11-01 19:05:00|32691.6|32689.2|32720.6|32718.2|32730.6|32728.2|32690.6|32688.2|1894
1667329800000|2022-11-01 19:10:00|32720.1|32717.7|32681.6|32679.2|32723.1|32720.7|32677.1|32674.7|1121
1667330100000|2022-11-01 19:15:00|32680.1|32677.7|32693.1|32690.7|32693.1|32690.7|32666.1|32663.7|1075
1667330400000|2022-11-01 19:20:00|32693.6|32691.2|32694.1|32691.7|32708.6|32706.2|32690.1|32687.7|905
1667330700000|2022-11-01 19:25:00|32693.6|32691.2|32660.1|32657.7|32696.1|32693.7|32653.6|32651.2|874
1667331000000|2022-11-01 19:30:00|32660.6|32658.2|32667.6|32665.2|32676.6|32674.2|32650.1|32647.7|1048
1667331300000|2022-11-01 19:35:00|32668.1|32665.7|32662.1|32659.7|32695.6|32693.2|32661.6|32659.2|1029
1667331600000|2022-11-01 19:40:00|32662.6|32660.2|32680.1|32677.7|32690.1|32687.7|32656.1|32653.7|1005
1667331900000|2022-11-01 19:45:00|32678.1|32675.7|32704.1|32701.7|32705.1|32702.7|32658.1|32655.7|1371
1667332200000|2022-11-01 19:50:00|32703.6|32701.2|32676.1|32673.7|32718.1|32715.7|32666.1|32663.7|1839
1667332500000|2022-11-01 19:55:00|32676.6|32674.2|32649.1|32646.7|32684.1|32681.7|32645.6|32643.2|2870
1667332800000|2022-11-01 20:00:00|32650.3|32645.5|32630.8|32626|32674.3|32669.5|32623.8|32619|2078
1667333100000|2022-11-01 20:05:00|32631.8|32627|32608.3|32603.5|32643.8|32639|32607.8|32603|829
1667333400000|2022-11-01 20:10:00|32608.8|32604|32603.8|32599|32616.8|32612|32588.3|32583.5|906
1667333700000|2022-11-01 20:15:00|32603.3|32598.5|32614.3|32609.5|32622.3|32617.5|32595.8|32591|609
1667334000000|2022-11-01 20:20:00|32613.8|32609|32619.5|32614.7|32623.5|32618.7|32608.3|32603.5|254
1667334300000|2022-11-01 20:25:00|32620|32615.2|32627.5|32622.7|32629|32624.2|32598|32593.2|246
1667334600000|2022-11-01 20:30:00|32627|32622.2|32629.5|32624.7|32634|32629.2|32622|32617.2|156
1667334900000|2022-11-01 20:35:00|32629|32624.2|32641.5|32636.7|32650|32645.2|32628|32623.2|193
1667335200000|2022-11-01 20:40:00|32642|32637.2|32637.5|32632.7|32647|32642.2|32636.5|32631.7|189
1667335500000|2022-11-01 20:45:00|32637|32632.2|32630.5|32625.7|32638|32633.2|32625.5|32620.7|243
1667335800000|2022-11-01 20:50:00|32630|32625.2|32631|32626.2|32636.5|32631.7|32628.5|32623.7|136
1667336100000|2022-11-01 20:55:00|32630.5|32625.7|32639.7|32629.9|32639.7|32634.7|32627.5|32622.7|87
1667336400000|2022-11-01 21:00:00|32637.9|32628.1|32644.6|32634.8|32644.6|32634.8|32637.5|32627.7|0
1667336700000|2022-11-01 21:05:00|32644.3|32634.5|32639.3|32629.5|32644.4|32634.6|32637.3|32627.5|0
1667337000000|2022-11-01 21:10:00|32639.9|32630.1|32636.6|32626.8|32639.9|32630.1|32636.6|32626.8|0
1667337300000|2022-11-01 21:15:00|32638.4|32628.6|32640.2|32630.4|32642.5|32632.7|32636.9|32627.1|0
1667337600000|2022-11-01 21:20:00|32638|32628.2|32635.8|32626|32640.2|32630.4|32635.8|32626|0
1667337900000|2022-11-01 21:25:00|32636|32626.2|32642.6|32632.8|32643.2|32633.4|32636|32626.2|0
1667338200000|2022-11-01 21:30:00|32643|32633.2|32638.8|32629|32643|32633.2|32638.8|32629|0
1667338500000|2022-11-01 21:35:00|32639.5|32629.7|32638.9|32629.1|32639.6|32629.8|32636.2|32626.4|0
1667338800000|2022-11-01 21:40:00|32638.8|32629|32638.3|32628.5|32638.8|32629|32638.3|32628.5|0
1667339100000|2022-11-01 21:45:00|32636.8|32627|32636.8|32627|32638.6|32628.8|32636.4|32626.6|0
1667339400000|2022-11-01 21:50:00|32637.7|32627.9|32636.6|32626.8|32637.7|32627.9|32636.6|32626.8|0
1667339700000|2022-11-01 21:55:00|32636.7|32626.9|32641.2|32631.4|32641.3|32631.5|32633.4|32623.6|0
1667340000000|2022-11-01 22:00:00|32648.1|32638.3|32644|32639.2|32656.5|32651.7|32638.5|32633.7|117
1667340300000|2022-11-01 22:05:00|32644.5|32639.7|32642|32637.2|32648.5|32643.7|32631.5|32626.7|111
1667340600000|2022-11-01 22:10:00|32642.5|32637.7|32652|32647.2|32656.5|32651.7|32642.5|32637.7|62
1667340900000|2022-11-01 22:15:00|32652.5|32647.7|32647.5|32642.7|32667.5|32662.7|32647.5|32642.7|112
1667341200000|2022-11-01 22:20:00|32648|32643.2|32653.5|32648.7|32657|32652.2|32643|32638.2|91
1667341500000|2022-11-01 22:25:00|32653|32648.2|32655|32650.2|32657|32652.2|32644.5|32639.7|40
1667341800000|2022-11-01 22:30:00|32654.5|32649.7|32654.5|32649.7|32658|32653.2|32645.5|32640.7|48
1667342100000|2022-11-01 22:35:00|32654|32649.2|32658.5|32653.7|32659.5|32654.7|32652.5|32647.7|33
1667342400000|2022-11-01 22:40:00|32659|32654.2|32649.5|32644.7|32659|32654.2|32648.5|32643.7|83
1667342700000|2022-11-01 22:45:00|32649|32644.2|32652|32647.2|32657|32652.2|32648|32643.2|50
1667343000000|2022-11-01 22:50:00|32651.5|32646.7|32658.5|32653.7|32659|32654.2|32649.5|32644.7|25
1667343300000|2022-11-01 22:55:00|32658|32653.2|32657.5|32652.7|32658.5|32653.7|32654|32649.2|34
1667343600000|2022-11-01 23:00:00|32658|32653.2|32665.5|32660.7|32671|32666.2|32655.5|32650.7|77
1667343900000|2022-11-01 23:05:00|32666|32661.2|32665.5|32660.7|32671|32666.2|32662.5|32657.7|40
1667344200000|2022-11-01 23:10:00|32664.5|32659.7|32662|32657.2|32666|32661.2|32654.5|32649.7|77
1667344500000|2022-11-01 23:15:00|32661.5|32656.7|32662.5|32657.7|32668.5|32663.7|32658|32653.2|42
1667344800000|2022-11-01 23:20:00|32662|32657.2|32669|32664.2|32671.5|32666.7|32662|32657.2|45
1667345100000|2022-11-01 23:25:00|32669.5|32664.7|32673.5|32668.7|32678|32673.2|32668|32663.2|76
1667345400000|2022-11-01 23:30:00|32673|32668.2|32680|32675.2|32680.5|32675.7|32671.5|32666.7|47
1667345700000|2022-11-01 23:35:00|32680.5|32675.7|32674.5|32669.7|32680.5|32675.7|32674|32669.2|45
1667346000000|2022-11-01 23:40:00|32675|32670.2|32664.5|32659.7|32677.5|32672.7|32663|32658.2|91
1667346300000|2022-11-01 23:45:00|32664|32659.2|32652.5|32647.7|32665.5|32660.7|32651.5|32646.7|100
1667346600000|2022-11-01 23:50:00|32652|32647.2|32653.5|32648.7|32660.5|32655.7|32645.5|32640.7|92
1667346900000|2022-11-01 23:55:00|32653|32648.2|32660.5|32655.7|32670|32665.2|32652|32647.2|101
1667347200000|2022-11-02 00:00:00|32661|32656.2|32666|32661.2|32682.5|32677.7|32657.5|32652.7|141
1667347500000|2022-11-02 00:05:00|32665.5|32660.7|32643|32638.2|32665.5|32660.7|32639|32634.2|221
1667347800000|2022-11-02 00:10:00|32642.5|32637.7|32652|32647.2|32657.5|32652.7|32642.5|32637.7|123
1667348100000|2022-11-02 00:15:00|32651.5|32646.7|32659.5|32654.7|32666|32661.2|32651.5|32646.7|120
1667348400000|2022-11-02 00:20:00|32659|32654.2|32667.5|32662.7|32672.5|32667.7|32655|32650.2|102
1667348700000|2022-11-02 00:25:00|32667|32662.2|32673.5|32668.7|32673.5|32668.7|32656|32651.2|58
1667349000000|2022-11-02 00:30:00|32674|32669.2|32686.5|32681.7|32697|32692.2|32671|32666.2|140
1667349300000|2022-11-02 00:35:00|32686|32681.2|32710.5|32705.7|32715|32710.2|32685.5|32680.7|180
1667349600000|2022-11-02 00:40:00|32709|32704.2|32707|32702.2|32712.5|32707.7|32698|32693.2|92
1667349900000|2022-11-02 00:45:00|32707.5|32702.7|32706.5|32701.7|32717.5|32712.7|32701.5|32696.7|250
1667350200000|2022-11-02 00:50:00|32708|32703.2|32692.5|32687.7|32715|32710.2|32690|32685.2|154
1667350500000|2022-11-02 00:55:00|32693|32688.2|32706.5|32701.7|32709|32704.2|32689.5|32684.7|89
1667350800000|2022-11-02 01:00:00|32707|32702.2|32691.5|32686.7|32709.5|32704.7|32689|32684.2|55
1667351100000|2022-11-02 01:05:00|32692|32687.2|32695.5|32690.7|32703.5|32698.7|32691|32686.2|40
1667351400000|2022-11-02 01:10:00|32696|32691.2|32715.5|32710.7|32715.5|32710.7|32695.5|32690.7|71
1667351700000|2022-11-02 01:15:00|32716|32711.2|32717.5|32712.7|32722|32717.2|32711|32706.2|93
1667352000000|2022-11-02 01:20:00|32718|32713.2|32724.5|32719.7|32727.5|32722.7|32718|32713.2|74
1667352300000|2022-11-02 01:25:00|32724|32719.2|32717.5|32712.7|32728.5|32723.7|32715.5|32710.7|128
1667352600000|2022-11-02 01:30:00|32717|32712.2|32723.5|32718.7|32724|32719.2|32715.5|32710.7|77
1667352900000|2022-11-02 01:35:00|32723|32718.2|32741.5|32736.7|32743.5|32738.7|32721.5|32716.7|127
1667353200000|2022-11-02 01:40:00|32741|32736.2|32728|32723.2|32741.5|32736.7|32724.5|32719.7|118
1667353500000|2022-11-02 01:45:00|32727.5|32722.7|32721|32716.2|32731.5|32726.7|32717.5|32712.7|56
1667353800000|2022-11-02 01:50:00|32721.5|32716.7|32721.5|32716.7|32725.5|32720.7|32714.5|32709.7|59
1667354100000|2022-11-02 01:55:00|32722|32717.2|32726|32721.2|32730|32725.2|32717|32712.2|26
1667354400000|2022-11-02 02:00:00|32726.5|32721.7|32722|32717.2|32732.5|32727.7|32718.5|32713.7|115
1667354700000|2022-11-02 02:05:00|32722.5|32717.7|32711.5|32706.7|32723.5|32718.7|32711.5|32706.7|92
1667355000000|2022-11-02 02:10:00|32711|32706.2|32715.5|32710.7|32719.5|32714.7|32710.5|32705.7|76
1667355300000|2022-11-02 02:15:00|32716.5|32711.7|32712.5|32707.7|32722|32717.2|32709|32704.2|65
1667355600000|2022-11-02 02:20:00|32713|32708.2|32707.5|32702.7|32713.5|32708.7|32702.5|32697.7|51
1667355900000|2022-11-02 02:25:00|32707|32702.2|32717.5|32712.7|32722|32717.2|32706.5|32701.7|39
1667356200000|2022-11-02 02:30:00|32718|32713.2|32718|32713.2|32724|32719.2|32715|32710.2|31
1667356500000|2022-11-02 02:35:00|32718.5|32713.7|32727.5|32722.7|32731.5|32726.7|32718.5|32713.7|51
1667356800000|2022-11-02 02:40:00|32727|32722.2|32726|32721.2|32729.5|32724.7|32721.5|32716.7|62
1667357100000|2022-11-02 02:45:00|32725.5|32720.7|32734.5|32729.7|32737.5|32732.7|32725.5|32720.7|95
1667357400000|2022-11-02 02:50:00|32735|32730.2|32731.5|32726.7|32737|32732.2|32729.5|32724.7|70
1667357700000|2022-11-02 02:55:00|32732|32727.2|32730.5|32725.7|32739|32734.2|32727.5|32722.7|140
1667358000000|2022-11-02 03:00:00|32731|32726.2|32712|32707.2|32732|32727.2|32711|32706.2|77
1667358300000|2022-11-02 03:05:00|32712.5|32707.7|32721.5|32716.7|32722.5|32717.7|32712.5|32707.7|40
1667358600000|2022-11-02 03:10:00|32721|32716.2|32715|32710.2|32721.5|32716.7|32705|32700.2|91
1667358900000|2022-11-02 03:15:00|32715.5|32710.7|32724.5|32719.7|32725|32720.2|32707.5|32702.7|77
1667359200000|2022-11-02 03:20:00|32725|32720.2|32737|32732.2|32747.5|32742.7|32723.5|32718.7|149
1667359500000|2022-11-02 03:25:00|32737.5|32732.7|32732.5|32727.7|32738.5|32733.7|32728.5|32723.7|74
1667359800000|2022-11-02 03:30:00|32732|32727.2|32722|32717.2|32737.5|32732.7|32719|32714.2|66
1667360100000|2022-11-02 03:35:00|32722.5|32717.7|32723.5|32718.7|32728|32723.2|32716.5|32711.7|84
1667360400000|2022-11-02 03:40:00|32723|32718.2|32719.5|32714.7|32726.5|32721.7|32714|32709.2|90
1667360700000|2022-11-02 03:45:00|32720.5|32715.7|32722.5|32717.7|32724.5|32719.7|32713|32708.2|70
1667361000000|2022-11-02 03:50:00|32722|32717.2|32721.5|32716.7|32732.5|32727.7|32720|32715.2|86
1667361300000|2022-11-02 03:55:00|32722|32717.2|32714.5|32709.7|32722.5|32717.7|32714|32709.2|37
1667361600000|2022-11-02 04:00:00|32716|32711.2|32712.5|32707.7|32719.5|32714.7|32709.5|32704.7|49
1667361900000|2022-11-02 04:05:00|32712|32707.2|32692.5|32687.7|32712.5|32707.7|32685.5|32680.7|517
1667362200000|2022-11-02 04:10:00|32693|32688.2|32693.5|32688.7|32695|32690.2|32677|32672.2|443
1667362500000|2022-11-02 04:15:00|32693|32688.2|32698.5|32693.7|32703.5|32698.7|32689.5|32684.7|143
1667362800000|2022-11-02 04:20:00|32699|32694.2|32698|32693.2|32706.5|32701.7|32697.5|32692.7|133
1667363100000|2022-11-02 04:25:00|32698.5|32693.7|32714.5|32709.7|32728|32723.2|32695.5|32690.7|302
1667363400000|2022-11-02 04:30:00|32715|32710.2|32719.5|32714.7|32721|32716.2|32713|32708.2|101
1667363700000|2022-11-02 04:35:00|32720|32715.2|32719.5|32714.7|32721.5|32716.7|32713|32708.2|75
1667364000000|2022-11-02 04:40:00|32720|32715.2|32722|32717.2|32726|32721.2|32716.5|32711.7|110
1667364300000|2022-11-02 04:45:00|32723|32718.2|32724.5|32719.7|32729.5|32724.7|32716|32711.2|187
1667364600000|2022-11-02 04:50:00|32723.5|32718.7|32737.5|32732.7|32739|32734.2|32723.5|32718.7|147
1667364900000|2022-11-02 04:55:00|32737|32732.2|32737.5|32732.7|32742.5|32737.7|32733.5|32728.7|122
1667365200000|2022-11-02 05:00:00|32738|32733.2|32737.5|32732.7|32750.5|32745.7|32733|32728.2|134
1667365500000|2022-11-02 05:05:00|32738|32733.2|32717.5|32712.7|32738|32733.2|32717|32712.2|180
1667365800000|2022-11-02 05:10:00|32718|32713.2|32732|32727.2|32734.5|32729.7|32718|32713.2|59
1667366100000|2022-11-02 05:15:00|32732.5|32727.7|32733.5|32728.7|32741.5|32736.7|32726|32721.2|66
1667366400000|2022-11-02 05:20:00|32734|32729.2|32732.5|32727.7|32742.5|32737.7|32730.5|32725.7|87
1667366700000|2022-11-02 05:25:00|32732|32727.2|32726.5|32721.7|32734|32729.2|32722|32717.2|130
1667367000000|2022-11-02 05:30:00|32726|32721.2|32719.5|32714.7|32730|32725.2|32719.5|32714.7|92
1667367300000|2022-11-02 05:35:00|32720.5|32715.7|32731.5|32726.7|32738.5|32733.7|32720.5|32715.7|95
1667367600000|2022-11-02 05:40:00|32731|32726.2|32735.5|32730.7|32737.5|32732.7|32728.5|32723.7|65
1667367900000|2022-11-02 05:45:00|32736|32731.2|32731.5|32726.7|32741.5|32736.7|32731|32726.2|85
1667368200000|2022-11-02 05:50:00|32731|32726.2|32728.5|32723.7|32735.5|32730.7|32725.5|32720.7|64
1667368500000|2022-11-02 05:55:00|32729|32724.2|32725.5|32720.7|32729.5|32724.7|32718.5|32713.7|98
1667368800000|2022-11-02 06:00:00|32724.9|32721.3|32714.9|32711.3|32729.4|32725.8|32710.4|32706.8|98
1667369100000|2022-11-02 06:05:00|32714.4|32710.8|32713.4|32709.8|32715.9|32712.3|32708.4|32704.8|47
1667369400000|2022-11-02 06:10:00|32713.9|32710.3|32697.4|32693.8|32714.4|32710.8|32693.9|32690.3|116
1667369700000|2022-11-02 06:15:00|32697.9|32694.3|32712.9|32709.3|32714.4|32710.8|32697.4|32693.8|136
1667370000000|2022-11-02 06:20:00|32707.4|32703.8|32703.9|32700.3|32709.9|32706.3|32694.4|32690.8|140
1667370300000|2022-11-02 06:25:00|32704.4|32700.8|32704.9|32701.3|32707.9|32704.3|32697.4|32693.8|66
1667370600000|2022-11-02 06:30:00|32705.4|32701.8|32698.9|32695.3|32715.9|32712.3|32698.9|32695.3|99
1667370900000|2022-11-02 06:35:00|32699.4|32695.8|32693.4|32689.8|32705.4|32701.8|32693.4|32689.8|90
1667371200000|2022-11-02 06:40:00|32693.9|32690.3|32688.4|32684.8|32699.4|32695.8|32683.9|32680.3|153
1667371500000|2022-11-02 06:45:00|32688.9|32685.3|32694.9|32691.3|32698.4|32694.8|32687.4|32683.8|129
1667371800000|2022-11-02 06:50:00|32695.4|32691.8|32688.9|32685.3|32697.9|32694.3|32683.9|32680.3|68
1667372100000|2022-11-02 06:55:00|32689.4|32685.8|32698.9|32695.3|32699.4|32695.8|32687.4|32683.8|79
1667372400000|2022-11-02 07:00:00|32698.4|32694.8|32693.9|32690.3|32698.4|32694.8|32682.4|32678.8|219
1667372700000|2022-11-02 07:05:00|32693.4|32689.8|32691.9|32688.3|32703.4|32699.8|32683.4|32679.8|118
1667373000000|2022-11-02 07:10:00|32692.4|32688.8|32679.9|32676.3|32702.4|32698.8|32679.4|32675.8|98
1667373300000|2022-11-02 07:15:00|32680.4|32676.8|32665.9|32662.3|32680.9|32677.3|32660.9|32657.3|254
1667373600000|2022-11-02 07:20:00|32666.4|32662.8|32670.4|32666.8|32673.9|32670.3|32664.4|32660.8|120
1667373900000|2022-11-02 07:25:00|32669.9|32666.3|32667.9|32664.3|32676.4|32672.8|32666.9|32663.3|68
1667374200000|2022-11-02 07:30:00|32667.4|32663.8|32673.4|32669.8|32679.4|32675.8|32664.4|32660.8|99
1667374500000|2022-11-02 07:35:00|32673.9|32670.3|32680.9|32677.3|32686.4|32682.8|32670.4|32666.8|80
1667374800000|2022-11-02 07:40:00|32681.4|32677.8|32675.9|32672.3|32685.4|32681.8|32664.9|32661.3|99
1667375100000|2022-11-02 07:45:00|32676.4|32672.8|32691.9|32688.3|32694.4|32690.8|32675.9|32672.3|154
1667375400000|2022-11-02 07:50:00|32691.4|32687.8|32692.9|32689.3|32706.4|32702.8|32690.9|32687.3|159
1667375700000|2022-11-02 07:55:00|32693.4|32689.8|32681.9|32678.3|32696.4|32692.8|32681.9|32678.3|96
1667376000000|2022-11-02 08:00:00|32682.4|32678.8|32697.4|32693.8|32710.9|32707.3|32676.9|32673.3|401
1667376300000|2022-11-02 08:05:00|32697.9|32694.3|32687.9|32684.3|32700.4|32696.8|32682.9|32679.3|167
1667376600000|2022-11-02 08:10:00|32687.4|32683.8|32687.9|32684.3|32703.4|32699.8|32680.4|32676.8|148
1667376900000|2022-11-02 08:15:00|32688.4|32684.8|32730.4|32726.8|32730.9|32727.3|32682.9|32679.3|385
1667377200000|2022-11-02 08:20:00|32730.9|32727.3|32732.9|32729.3|32741.9|32738.3|32726.9|32723.3|507
1667377500000|2022-11-02 08:25:00|32734.9|32731.3|32753.9|32750.3|32762.9|32759.3|32734.4|32730.8|478
1667377800000|2022-11-02 08:30:00|32754.4|32750.8|32744.9|32741.3|32763.4|32759.8|32740.4|32736.8|326
1667378100000|2022-11-02 08:35:00|32745.4|32741.8|32744.9|32741.3|32760.9|32757.3|32740.4|32736.8|351
1667378400000|2022-11-02 08:40:00|32744.4|32740.8|32745.9|32742.3|32757.4|32753.8|32740.9|32737.3|177
1667378700000|2022-11-02 08:45:00|32745.4|32741.8|32734.9|32731.3|32751.4|32747.8|32732.9|32729.3|221
1667379000000|2022-11-02 08:50:00|32735.4|32731.8|32734.4|32730.8|32745.9|32742.3|32729.9|32726.3|283
1667379300000|2022-11-02 08:55:00|32733.9|32730.3|32732.9|32729.3|32739.4|32735.8|32725.9|32722.3|164
1667379600000|2022-11-02 09:00:00|32733.4|32729.8|32730.9|32727.3|32748.9|32745.3|32717.4|32713.8|379
1667379900000|2022-11-02 09:05:00|32731.4|32727.8|32702.9|32699.3|32737.4|32733.8|32696.4|32692.8|309
1667380200000|2022-11-02 09:10:00|32703.4|32699.8|32690.4|32686.8|32703.9|32700.3|32688.4|32684.8|278
1667380500000|2022-11-02 09:15:00|32689.9|32686.3|32687.9|32684.3|32703.9|32700.3|32673.9|32670.3|480
1667380800000|2022-11-02 09:20:00|32688.4|32684.8|32674.9|32671.3|32693.4|32689.8|32669.9|32666.3|388
1667381100000|2022-11-02 09:25:00|32674.4|32670.8|32664.9|32661.3|32684.9|32681.3|32654.9|32651.3|371
1667381400000|2022-11-02 09:30:00|32664.4|32660.8|32669.9|32666.3|32676.4|32672.8|32656.9|32653.3|233
1667381700000|2022-11-02 09:35:00|32670.4|32666.8|32670.9|32667.3|32679.9|32676.3|32664.4|32660.8|134
1667382000000|2022-11-02 09:40:00|32669.9|32666.3|32663.4|32659.8|32670.9|32667.3|32659.4|32655.8|158
1667382300000|2022-11-02 09:45:00|32662.9|32659.3|32665.9|32662.3|32677.4|32673.8|32661.9|32658.3|191
1667382600000|2022-11-02 09:50:00|32665.4|32661.8|32669.9|32666.3|32674.4|32670.8|32661.4|32657.8|81
1667382900000|2022-11-02 09:55:00|32670.4|32666.8|32673.9|32670.3|32679.9|32676.3|32664.4|32660.8|131
1667383200000|2022-11-02 10:00:00|32671.9|32668.3|32669.9|32666.3|32677.4|32673.8|32660.9|32657.3|126
1667383500000|2022-11-02 10:05:00|32668.9|32665.3|32663.9|32660.3|32675.9|32672.3|32658.9|32655.3|125
1667383800000|2022-11-02 10:10:00|32664.4|32660.8|32663.9|32660.3|32675.4|32671.8|32657.4|32653.8|151
1667384100000|2022-11-02 10:15:00|32664.4|32660.8|32660.9|32657.3|32667.9|32664.3|32656.9|32653.3|153
1667384400000|2022-11-02 10:20:00|32661.4|32657.8|32668.4|32664.8|32668.4|32664.8|32656.9|32653.3|83
1667384700000|2022-11-02 10:25:00|32667.4|32663.8|32648.9|32645.3|32673.4|32669.8|32642.4|32638.8|267
1667385000000|2022-11-02 10:30:00|32649.4|32645.8|32645.4|32641.8|32660.4|32656.8|32633.4|32629.8|246
1667385300000|2022-11-02 10:35:00|32644.9|32641.3|32627.9|32624.3|32646.4|32642.8|32617.4|32613.8|353
1667385600000|2022-11-02 10:40:00|32628.4|32624.8|32609.9|32606.3|32629.4|32625.8|32600.9|32597.3|266
1667385900000|2022-11-02 10:45:00|32609.4|32605.8|32605.4|32601.8|32625.4|32621.8|32600.9|32597.3|479
1667386200000|2022-11-02 10:50:00|32605.9|32602.3|32606.4|32602.8|32613.4|32609.8|32592.9|32589.3|263
1667386500000|2022-11-02 10:55:00|32606.9|32603.3|32630.9|32627.3|32631.9|32628.3|32604.9|32601.3|257
1667386800000|2022-11-02 11:00:00|32630.4|32626.8|32625.9|32622.3|32635.4|32631.8|32621.4|32617.8|281
1667387100000|2022-11-02 11:05:00|32626.4|32622.8|32629.4|32625.8|32631.4|32627.8|32610.4|32606.8|201
1667387400000|2022-11-02 11:10:00|32628.9|32625.3|32645.4|32641.8|32646.9|32643.3|32627.9|32624.3|218
1667387700000|2022-11-02 11:15:00|32645.9|32642.3|32651.4|32647.8|32653.4|32649.8|32644.4|32640.8|192
1667388000000|2022-11-02 11:20:00|32650.9|32647.3|32637.9|32634.3|32651.9|32648.3|32633.4|32629.8|234
1667388300000|2022-11-02 11:25:00|32638.4|32634.8|32643.4|32639.8|32645.9|32642.3|32627.9|32624.3|139
1667388600000|2022-11-02 11:30:00|32643.9|32640.3|32647.4|32643.8|32651.9|32648.3|32636.9|32633.3|123
1667388900000|2022-11-02 11:35:00|32647.9|32644.3|32652.9|32649.3|32656.4|32652.8|32638.9|32635.3|213
1667389200000|2022-11-02 11:40:00|32653.4|32649.8|32650.9|32647.3|32658.9|32655.3|32643.9|32640.3|188
1667389500000|2022-11-02 11:45:00|32651.4|32647.8|32664.9|32661.3|32665.9|32662.3|32648.4|32644.8|189
1667389800000|2022-11-02 11:50:00|32664.4|32660.8|32660.4|32656.8|32677.4|32673.8|32648.9|32645.3|343
1667390100000|2022-11-02 11:55:00|32660.9|32657.3|32671.4|32667.8|32675.9|32672.3|32660.9|32657.3|157
1667390400000|2022-11-02 12:00:00|32670.9|32667.3|32667.9|32664.3|32679.9|32676.3|32666.9|32663.3|351
1667390700000|2022-11-02 12:05:00|32667.4|32663.8|32650.9|32647.3|32671.9|32668.3|32650.4|32646.8|200
1667391000000|2022-11-02 12:10:00|32650.4|32646.8|32659.4|32655.8|32659.9|32656.3|32645.4|32641.8|295
1667391300000|2022-11-02 12:15:00|32659.9|32656.3|32627.4|32623.8|32659.9|32656.3|32584.9|32581.3|1625
1667391600000|2022-11-02 12:20:00|32628.4|32624.8|32635.9|32632.3|32650.4|32646.8|32616.9|32613.3|514
1667391900000|2022-11-02 12:25:00|32634.9|32631.3|32613.9|32610.3|32635.9|32632.3|32609.4|32605.8|547
1667392200000|2022-11-02 12:30:00|32626.9|32623.3|32625.9|32622.3|32627.4|32623.8|32589.4|32585.8|869
1667392500000|2022-11-02 12:35:00|32624.9|32621.3|32632.9|32629.3|32639.9|32636.3|32621.9|32618.3|420
1667392800000|2022-11-02 12:40:00|32633.4|32629.8|32554.9|32551.3|32635.9|32632.3|32551.9|32548.3|1303
1667393100000|2022-11-02 12:45:00|32555.4|32551.8|32573.4|32569.8|32576.9|32573.3|32550.9|32547.3|509
1667393400000|2022-11-02 12:50:00|32572.9|32569.3|32597.9|32594.3|32599.4|32595.8|32566.4|32562.8|433
1667393700000|2022-11-02 12:55:00|32597.4|32593.8|32593.9|32590.3|32613.9|32610.3|32587.9|32584.3|462
1667394000000|2022-11-02 13:00:00|32593.4|32589.8|32598.4|32594.8|32599.9|32596.3|32582.9|32579.3|357
1667394300000|2022-11-02 13:05:00|32597.9|32594.3|32588.9|32585.3|32602.4|32598.8|32582.9|32579.3|227
1667394600000|2022-11-02 13:10:00|32588.4|32584.8|32588.4|32584.8|32591.4|32587.8|32578.9|32575.3|371
1667394900000|2022-11-02 13:15:00|32588.9|32585.3|32576.9|32573.3|32595.4|32591.8|32570.4|32566.8|567
1667395200000|2022-11-02 13:20:00|32577.9|32574.3|32600.4|32596.8|32603.4|32599.8|32573.4|32569.8|497
1667395500000|2022-11-02 13:25:00|32600.9|32597.3|32564.4|32560.8|32609.4|32605.8|32561.4|32557.8|889
1667395800000|2022-11-02 13:30:00|32563.8|32561.4|32580.8|32578.4|32596.3|32593.9|32523.3|32520.9|6756
1667396100000|2022-11-02 13:35:00|32579.8|32577.4|32560.3|32557.9|32587.3|32584.9|32544.8|32542.4|3120
1667396400000|2022-11-02 13:40:00|32558.3|32555.9|32543.3|32540.9|32573.8|32571.4|32527.8|32525.4|2526
1667396700000|2022-11-02 13:45:00|32541.8|32539.4|32528.3|32525.9|32555.3|32552.9|32517.3|32514.9|2218
1667397000000|2022-11-02 13:50:00|32527.8|32525.4|32524.8|32522.4|32546.3|32543.9|32514.8|32512.4|2003
1667397300000|2022-11-02 13:55:00|32524.3|32521.9|32520.8|32518.4|32538.3|32535.9|32509.8|32507.4|1955
1667397600000|2022-11-02 14:00:00|32519.8|32517.4|32556.8|32554.4|32564.8|32562.4|32509.8|32507.4|2642
1667397900000|2022-11-02 14:05:00|32557.3|32554.9|32561.3|32558.9|32575.8|32573.4|32546.8|32544.4|2094
1667398200000|2022-11-02 14:10:00|32561.8|32559.4|32565.8|32563.4|32591.3|32588.9|32551.3|32548.9|1962
1667398500000|2022-11-02 14:15:00|32564.8|32562.4|32544.8|32542.4|32574.3|32571.9|32536.8|32534.4|1842
1667398800000|2022-11-02 14:20:00|32544.3|32541.9|32524.8|32522.4|32544.3|32541.9|32516.8|32514.4|1554
1667399100000|2022-11-02 14:25:00|32523.8|32521.4|32529.8|32527.4|32534.8|32532.4|32515.8|32513.4|1269
1667399400000|2022-11-02 14:30:00|32529.3|32526.9|32539.8|32537.4|32542.8|32540.4|32524.8|32522.4|1158
1667399700000|2022-11-02 14:35:00|32539.3|32536.9|32540.3|32537.9|32547.8|32545.4|32522.3|32519.9|1347
1667400000000|2022-11-02 14:40:00|32539.3|32536.9|32540.8|32538.4|32550.3|32547.9|32521.3|32518.9|948
1667400300000|2022-11-02 14:45:00|32540.3|32537.9|32552.8|32550.4|32559.8|32557.4|32532.8|32530.4|1191
1667400600000|2022-11-02 14:50:00|32553.3|32550.9|32583.3|32580.9|32591.3|32588.9|32529.8|32527.4|1416
1667400900000|2022-11-02 14:55:00|32583.8|32581.4|32562.8|32560.4|32597.8|32595.4|32561.8|32559.4|1295
1667401200000|2022-11-02 15:00:00|32564.8|32562.4|32565.3|32562.9|32585.8|32583.4|32563.3|32560.9|1219
1667401500000|2022-11-02 15:05:00|32564.8|32562.4|32580.8|32578.4|32583.3|32580.9|32557.8|32555.4|1166
1667401800000|2022-11-02 15:10:00|32579.8|32577.4|32571.9|32569.5|32605.3|32602.9|32569.3|32566.9|1909
1667402100000|2022-11-02 15:15:00|32570.4|32568|32603.3|32600.9|32606.3|32603.9|32554.8|32552.4|1711
1667402400000|2022-11-02 15:20:00|32603.8|32601.4|32626.8|32624.4|32631.8|32629.4|32590.3|32587.9|1651
1667402700000|2022-11-02 15:25:00|32625.8|32623.4|32604.8|32602.4|32629.3|32626.9|32587.8|32585.4|1437
1667403000000|2022-11-02 15:30:00|32606.8|32604.4|32609.3|32606.9|32615.3|32612.9|32588.8|32586.4|1230
1667403300000|2022-11-02 15:35:00|32609.8|32607.4|32597.8|32595.4|32630.8|32628.4|32596.8|32594.4|1098
1667403600000|2022-11-02 15:40:00|32596.8|32594.4|32616.8|32614.4|32625.3|32622.9|32585.8|32583.4|867
1667403900000|2022-11-02 15:45:00|32617.3|32614.9|32630.8|32628.4|32636.3|32633.9|32610.8|32608.4|969
1667404200000|2022-11-02 15:50:00|32631.3|32628.9|32624.3|32621.9|32643.3|32640.9|32618.3|32615.9|778
1667404500000|2022-11-02 15:55:00|32623.3|32620.9|32602.8|32600.4|32633.3|32630.9|32601.8|32599.4|1015
1667404800000|2022-11-02 16:00:00|32603.8|32601.4|32605.8|32603.4|32609.8|32607.4|32579.8|32577.4|1358
1667405100000|2022-11-02 16:05:00|32607.3|32604.9|32588.8|32586.4|32623.8|32621.4|32575.3|32572.9|1309
1667405400000|2022-11-02 16:10:00|32587.3|32584.9|32572.3|32569.9|32594.8|32592.4|32568.8|32566.4|970
1667405700000|2022-11-02 16:15:00|32571.8|32569.4|32562.8|32560.4|32578.8|32576.4|32553.8|32551.4|1075
1667406000000|2022-11-02 16:20:00|32562.3|32559.9|32562.3|32559.9|32571.8|32569.4|32554.8|32552.4|694
1667406300000|2022-11-02 16:25:00|32561.8|32559.4|32537.8|32535.4|32564.8|32562.4|32536.8|32534.4|634
1667406600000|2022-11-02 16:30:00|32538.3|32535.9|32525.3|32522.9|32546.8|32544.4|32521.8|32519.4|781
1667406900000|2022-11-02 16:35:00|32525.8|32523.4|32504.8|32502.4|32532.3|32529.9|32494.8|32492.4|1984
1667407200000|2022-11-02 16:40:00|32504.3|32501.9|32536.8|32534.4|32538.8|32536.4|32500.8|32498.4|1290
1667407500000|2022-11-02 16:45:00|32536.3|32533.9|32550.8|32548.4|32552.8|32550.4|32535.8|32533.4|929
1667407800000|2022-11-02 16:50:00|32550.3|32547.9|32564.3|32561.9|32569.8|32567.4|32546.8|32544.4|759
1667408100000|2022-11-02 16:55:00|32563.8|32561.4|32587.8|32585.4|32601.3|32598.9|32562.3|32559.9|1145
1667408400000|2022-11-02 17:00:00|32588.3|32585.9|32590.3|32587.9|32599.3|32596.9|32583.8|32581.4|703
1667408700000|2022-11-02 17:05:00|32589.8|32587.4|32586.3|32583.9|32597.3|32594.9|32579.8|32577.4|627
1667409000000|2022-11-02 17:10:00|32586.8|32584.4|32573.8|32571.4|32594.8|32592.4|32565.8|32563.4|672
1667409300000|2022-11-02 17:15:00|32572.8|32570.4|32585.8|32583.4|32589.8|32587.4|32568.8|32566.4|552
1667409600000|2022-11-02 17:20:00|32585.3|32582.9|32582.8|32580.4|32588.8|32586.4|32572.8|32570.4|662
1667409900000|2022-11-02 17:25:00|32581.8|32579.4|32583.8|32581.4|32588.8|32586.4|32574.8|32572.4|659
1667410200000|2022-11-02 17:30:00|32584.3|32581.9|32590.8|32588.4|32595.8|32593.4|32572.8|32570.4|668
1667410500000|2022-11-02 17:35:00|32589.8|32587.4|32632.3|32629.9|32634.8|32632.4|32584.3|32581.9|1024
1667410800000|2022-11-02 17:40:00|32632.9|32630.5|32669.4|32667|32678.9|32676.5|32632.4|32630|1365
1667411100000|2022-11-02 17:45:00|32669.9|32667.5|32704.4|32702|32716.4|32714|32663.9|32661.5|1914
1667411400000|2022-11-02 17:50:00|32705.4|32703|32705.4|32703|32728.4|32726|32690.4|32688|1319
1667411700000|2022-11-02 17:55:00|32706.4|32704|32679.9|32677.5|32712.9|32710.5|32666.9|32664.5|1150
1667412000000|2022-11-02 18:00:00|32680.4|32678|32957.4|32955|33022.9|33020.5|32594.9|32592.5|13463
1667412300000|2022-11-02 18:05:00|32956.4|32954|32952.4|32950|33010.4|33008|32906.9|32904.5|9001
1667412600000|2022-11-02 18:10:00|32949.4|32947|32936.4|32934|32975.9|32973.5|32892.9|32890.5|5539
1667412900000|2022-11-02 18:15:00|32942.4|32940|32892.9|32890.5|32970.9|32968.5|32837.9|32835.5|5004
1667413200000|2022-11-02 18:20:00|32893.9|32891.5|32935.4|32933|32950.4|32948|32858.9|32856.5|3296
1667413500000|2022-11-02 18:25:00|32933.9|32931.5|33011.4|33009|33012.9|33010.5|32921.9|32919.5|2048
1667413800000|2022-11-02 18:30:00|33010.9|33008.5|32967.9|32965.5|33050.9|33048.5|32897.4|32895|4633
1667414100000|2022-11-02 18:35:00|32966.9|32964.5|32774.9|32772.5|33076.9|33074.5|32611.4|32609|14619
1667414400000|2022-11-02 18:40:00|32773.9|32771.5|32827.9|32825.5|32964.4|32962|32693.4|32691|13622
1667414700000|2022-11-02 18:45:00|32819.9|32817.5|32690.9|32688.5|32868.4|32866|32671.4|32669|4174
1667415000000|2022-11-02 18:50:00|32689.9|32687.5|32447.9|32445.5|32721.4|32719|32354.9|32352.5|9336
1667415300000|2022-11-02 18:55:00|32451.4|32449|32496.9|32494.5|32544.9|32542.5|32409.9|32407.5|3989
1667415600000|2022-11-02 19:00:00|32491.4|32489|32533.4|32531|32584.9|32582.5|32458.4|32456|4247
1667415900000|2022-11-02 19:05:00|32533.9|32531.5|32691.4|32689|32708.9|32706.5|32519.4|32517|6031
1667416200000|2022-11-02 19:10:00|32691.9|32689.5|32572.9|32570.5|32691.9|32689.5|32561.9|32559.5|4364
1667416500000|2022-11-02 19:15:00|32561.4|32559|32429.9|32427.5|32563.4|32561|32429.9|32427.5|3967
1667416800000|2022-11-02 19:20:00|32430.9|32428.5|32365.4|32363|32433.9|32431.5|32365.4|32363|5240
1667417100000|2022-11-02 19:25:00|32366.4|32364|32292.9|32290.5|32378.9|32376.5|32227.9|32225.5|5857
1667417400000|2022-11-02 19:30:00|32293.9|32291.5|32258.9|32256.5|32293.9|32291.5|32214.9|32212.5|3450
1667417700000|2022-11-02 19:35:00|32257.9|32255.5|32316.9|32314.5|32329.9|32327.5|32226.9|32224.5|2306
1667418000000|2022-11-02 19:40:00|32311.9|32309.5|32304.4|32302|32324.9|32322.5|32272.9|32270.5|2472
1667418300000|2022-11-02 19:45:00|32302.9|32300.5|32262.9|32260.5|32302.9|32300.5|32234.4|32232|3355
1667418600000|2022-11-02 19:50:00|32269.9|32267.5|32152.4|32150|32269.9|32267.5|32134.9|32132.5|4590
1667418900000|2022-11-02 19:55:00|32152.9|32150.5|32135.9|32133.5|32204.9|32202.5|32135.4|32133|5272
1667419200000|2022-11-02 20:00:00|32137.1|32132.3|32123.6|32118.8|32153.6|32148.8|32095.6|32090.8|3467
1667419500000|2022-11-02 20:05:00|32120.6|32115.8|32127.1|32122.3|32148.1|32143.3|32117.6|32112.8|1130
1667419800000|2022-11-02 20:10:00|32127.6|32122.8|32132.1|32127.3|32146.6|32141.8|32126.1|32121.3|766
1667420100000|2022-11-02 20:15:00|32132.6|32127.8|32131.1|32126.3|32136.1|32131.3|32110.6|32105.8|387
1667420400000|2022-11-02 20:20:00|32131.6|32126.8|32149.1|32144.3|32155.6|32150.8|32129.1|32124.3|397
1667420700000|2022-11-02 20:25:00|32148.6|32143.8|32150.6|32145.8|32153.6|32148.8|32137.1|32132.3|157
1667421000000|2022-11-02 20:30:00|32151.1|32146.3|32163.6|32158.8|32168.1|32163.3|32142.1|32137.3|275
1667421300000|2022-11-02 20:35:00|32165.1|32160.3|32173.1|32168.3|32173.1|32168.3|32165.1|32160.3|183
1667421600000|2022-11-02 20:40:00|32173.6|32168.8|32179.6|32174.8|32183.6|32178.8|32167.1|32162.3|225
1667421900000|2022-11-02 20:45:00|32180.1|32175.3|32176.1|32171.3|32188.6|32183.8|32166.1|32161.3|330
1667422200000|2022-11-02 20:50:00|32177.6|32172.8|32163.1|32158.3|32179.1|32174.3|32157.1|32152.3|206
1667422500000|2022-11-02 20:55:00|32163.6|32158.8|32159.7|32149.9|32165.1|32160.3|32155.1|32149.1|216
1667422800000|2022-11-02 21:00:00|32160.1|32150.3|32162.9|32153.1|32164.8|32155|32160|32150.2|0
1667423100000|2022-11-02 21:05:00|32162.8|32153|32158.8|32149|32163.2|32153.4|32155.2|32145.4|0
1667423400000|2022-11-02 21:10:00|32158.5|32148.7|32155.8|32146|32160.4|32150.6|32154|32144.2|0
1667423700000|2022-11-02 21:15:00|32155.5|32145.7|32160.3|32150.5|32160.5|32150.7|32155.4|32145.6|0
1667424000000|2022-11-02 21:20:00|32160.7|32150.9|32164.8|32155|32165.4|32155.6|32160.3|32150.5|0
1667424300000|2022-11-02 21:25:00|32164.5|32154.7|32165.4|32155.6|32166.7|32156.9|32163.3|32153.5|0
1667424600000|2022-11-02 21:30:00|32166.3|32156.5|32165.3|32155.5|32170.9|32161.1|32163.8|32154|0
1667424900000|2022-11-02 21:35:00|32165.1|32155.3|32183.1|32173.3|32183.5|32173.7|32164|32154.2|0
1667425200000|2022-11-02 21:40:00|32183.2|32173.4|32190.1|32180.3|32194.6|32184.8|32182.6|32172.8|0
1667425500000|2022-11-02 21:45:00|32190|32180.2|32193.8|32184|32196.7|32186.9|32189.5|32179.7|0
1667425800000|2022-11-02 21:50:00|32193.7|32183.9|32191.7|32181.9|32197.2|32187.4|32191.7|32181.9|0
1667426100000|2022-11-02 21:55:00|32191|32181.2|32176|32166.2|32191|32181.2|32175.3|32165.5|0
1667426400000|2022-11-02 22:00:00|32160.1|32155.3|32123.1|32118.3|32180.1|32175.3|32122.1|32117.3|506
1667426700000|2022-11-02 22:05:00|32124.1|32119.3|32086.1|32081.3|32127.6|32122.8|32074.1|32069.3|1126
1667427000000|2022-11-02 22:10:00|32086.6|32081.8|32119.6|32114.8|32119.6|32114.8|32086.6|32081.8|176
1667427300000|2022-11-02 22:15:00|32119.1|32114.3|32128.6|32123.8|32133.1|32128.3|32108.6|32103.8|157
1667427600000|2022-11-02 22:20:00|32129.1|32124.3|32131.6|32126.8|32135.6|32130.8|32121.6|32116.8|92
1667427900000|2022-11-02 22:25:00|32131.1|32126.3|32123.1|32118.3|32133.1|32128.3|32123.1|32118.3|45
1667428200000|2022-11-02 22:30:00|32122.6|32117.8|32128.6|32123.8|32132.6|32127.8|32121.6|32116.8|117
1667428500000|2022-11-02 22:35:00|32128.1|32123.3|32127.1|32122.3|32135.1|32130.3|32126.1|32121.3|69
1667428800000|2022-11-02 22:40:00|32126.6|32121.8|32123.1|32118.3|32134.1|32129.3|32122.6|32117.8|87
1667429100000|2022-11-02 22:45:00|32119.1|32114.3|32104.6|32099.8|32126.6|32121.8|32097.6|32092.8|147
1667429400000|2022-11-02 22:50:00|32104.1|32099.3|32101.6|32096.8|32120.6|32115.8|32093.6|32088.8|135
1667429700000|2022-11-02 22:55:00|32102.1|32097.3|32102.6|32097.8|32108.6|32103.8|32089.6|32084.8|82
1667430000000|2022-11-02 23:00:00|32103.1|32098.3|32073.6|32068.8|32105.6|32100.8|32068.6|32063.8|303
1667430300000|2022-11-02 23:05:00|32074.1|32069.3|32086.1|32081.3|32093.1|32088.3|32069.6|32064.8|154
1667430600000|2022-11-02 23:10:00|32086.6|32081.8|32095.1|32090.3|32104.6|32099.8|32083.1|32078.3|104
1667430900000|2022-11-02 23:15:00|32094.6|32089.8|32075.1|32070.3|32096.1|32091.3|32071.6|32066.8|84
1667431200000|2022-11-02 23:20:00|32074.6|32069.8|32060.6|32055.8|32081.6|32076.8|32057.6|32052.8|208
1667431500000|2022-11-02 23:25:00|32060.1|32055.3|32070.1|32065.3|32078.1|32073.3|32056.6|32051.8|176
1667431800000|2022-11-02 23:30:00|32072.6|32067.8|32080.6|32075.8|32089.1|32084.3|32065.1|32060.3|210
1667432100000|2022-11-02 23:35:00|32081.1|32076.3|32075.1|32070.3|32081.1|32076.3|32069.6|32064.8|111
1667432400000|2022-11-02 23:40:00|32075.6|32070.8|32086.1|32081.3|32090.1|32085.3|32069.1|32064.3|125
1667432700000|2022-11-02 23:45:00|32086.6|32081.8|32096.6|32091.8|32099.1|32094.3|32085.6|32080.8|131
1667433000000|2022-11-02 23:50:00|32096.1|32091.3|32088.1|32083.3|32097.1|32092.3|32084.1|32079.3|88
1667433300000|2022-11-02 23:55:00|32088.6|32083.8|32080.6|32075.8|32090.1|32085.3|32080.6|32075.8|38
1667433600000|2022-11-03 00:00:00|32080.1|32075.3|32064.6|32059.8|32087.6|32082.8|32062.6|32057.8|177
1667433900000|2022-11-03 00:05:00|32065.1|32060.3|32068.1|32063.3|32073.1|32068.3|32061.1|32056.3|74
1667434200000|2022-11-03 00:10:00|32067.6|32062.8|32080.6|32075.8|32082.1|32077.3|32064.6|32059.8|93
1667434500000|2022-11-03 00:15:00|32081.1|32076.3|32070.1|32065.3|32091.6|32086.8|32068.6|32063.8|873
1667434800000|2022-11-03 00:20:00|32069.6|32064.8|32079.6|32074.8|32081.1|32076.3|32062.6|32057.8|362
1667435100000|2022-11-03 00:25:00|32079.1|32074.3|32087.1|32082.3|32091.6|32086.8|32064.1|32059.3|567
1667435400000|2022-11-03 00:30:00|32087.6|32082.8|32093.6|32088.8|32102.1|32097.3|32085.1|32080.3|102
1667435700000|2022-11-03 00:35:00|32094.1|32089.3|32086.6|32081.8|32095.1|32090.3|32083.6|32078.8|57
1667436000000|2022-11-03 00:40:00|32087.1|32082.3|32089.6|32084.8|32090.1|32085.3|32082.6|32077.8|103
1667436300000|2022-11-03 00:45:00|32089.1|32084.3|32104.6|32099.8|32106.6|32101.8|32086.6|32081.8|145
1667436600000|2022-11-03 00:50:00|32105.1|32100.3|32107.1|32102.3|32112.1|32107.3|32101.6|32096.8|110
1667436900000|2022-11-03 00:55:00|32107.6|32102.8|32124.1|32119.3|32124.6|32119.8|32106.1|32101.3|191
1667437200000|2022-11-03 01:00:00|32123.6|32118.8|32140.1|32135.3|32143.1|32138.3|32115.6|32110.8|255
1667437500000|2022-11-03 01:05:00|32140.6|32135.8|32145.6|32140.8|32146.6|32141.8|32127.6|32122.8|132
1667437800000|2022-11-03 01:10:00|32145.1|32140.3|32157.6|32152.8|32161.1|32156.3|32139.1|32134.3|181
1667438100000|2022-11-03 01:15:00|32158.1|32153.3|32151.1|32146.3|32164.6|32159.8|32148.6|32143.8|134
1667438400000|2022-11-03 01:20:00|32151.6|32146.8|32190.6|32185.8|32197.1|32192.3|32146.6|32141.8|287
1667438700000|2022-11-03 01:25:00|32190.1|32185.3|32185.6|32180.8|32196.1|32191.3|32178.1|32173.3|181
1667439000000|2022-11-03 01:30:00|32185.1|32180.3|32189.1|32184.3|32202.1|32197.3|32179.6|32174.8|170
1667439300000|2022-11-03 01:35:00|32188.6|32183.8|32200.1|32195.3|32201.1|32196.3|32183.1|32178.3|111
1667439600000|2022-11-03 01:40:00|32200.6|32195.8|32203.1|32198.3|32212.6|32207.8|32195.1|32190.3|155
1667439900000|2022-11-03 01:45:00|32203.6|32198.8|32188.1|32183.3|32207.1|32202.3|32186.1|32181.3|115
1667440200000|2022-11-03 01:50:00|32187.6|32182.8|32193.1|32188.3|32196.1|32191.3|32180.1|32175.3|105
1667440500000|2022-11-03 01:55:00|32193.6|32188.8|32183.1|32178.3|32201.1|32196.3|32181.1|32176.3|119
1667440800000|2022-11-03 02:00:00|32183.6|32178.8|32191.6|32186.8|32193.1|32188.3|32178.1|32173.3|72
1667441100000|2022-11-03 02:05:00|32192.1|32187.3|32180.6|32175.8|32192.1|32187.3|32176.1|32171.3|114
1667441400000|2022-11-03 02:10:00|32180.1|32175.3|32188.1|32183.3|32189.6|32184.8|32173.1|32168.3|87
1667441700000|2022-11-03 02:15:00|32188.6|32183.8|32203.1|32198.3|32203.1|32198.3|32187.6|32182.8|91
1667442000000|2022-11-03 02:20:00|32202.6|32197.8|32216.6|32211.8|32218.6|32213.8|32200.1|32195.3|238
1667442300000|2022-11-03 02:25:00|32216.1|32211.3|32208.1|32203.3|32216.1|32211.3|32207.6|32202.8|56
1667442600000|2022-11-03 02:30:00|32208.6|32203.8|32203.1|32198.3|32212.6|32207.8|32201.6|32196.8|103
1667442900000|2022-11-03 02:35:00|32203.6|32198.8|32207.1|32202.3|32210.1|32205.3|32198.1|32193.3|40
1667443200000|2022-11-03 02:40:00|32207.6|32202.8|32193.6|32188.8|32209.6|32204.8|32192.6|32187.8|48
1667443500000|2022-11-03 02:45:00|32194.1|32189.3|32188.1|32183.3|32198.6|32193.8|32187.1|32182.3|52
1667443800000|2022-11-03 02:50:00|32187.1|32182.3|32185.1|32180.3|32198.6|32193.8|32180.1|32175.3|46
1667444100000|2022-11-03 02:55:00|32184.6|32179.8|32187.6|32182.8|32197.1|32192.3|32183.6|32178.8|46
1667444400000|2022-11-03 03:00:00|32188.1|32183.3|32206.1|32201.3|32206.1|32201.3|32188.1|32183.3|75
1667444700000|2022-11-03 03:05:00|32206.6|32201.8|32224.6|32219.8|32234.6|32229.8|32206.1|32201.3|251
1667445000000|2022-11-03 03:10:00|32225.1|32220.3|32218.1|32213.3|32228.1|32223.3|32213.1|32208.3|113
1667445300000|2022-11-03 03:15:00|32217.1|32212.3|32202.6|32197.8|32219.1|32214.3|32202.6|32197.8|107
1667445600000|2022-11-03 03:20:00|32203.1|32198.3|32201.6|32196.8|32206.1|32201.3|32197.1|32192.3|75
1667445900000|2022-11-03 03:25:00|32202.1|32197.3|32197.1|32192.3|32206.1|32201.3|32193.6|32188.8|48
1667446200000|2022-11-03 03:30:00|32197.6|32192.8|32198.1|32193.3|32200.1|32195.3|32193.6|32188.8|73
1667446500000|2022-11-03 03:35:00|32198.6|32193.8|32196.1|32191.3|32205.1|32200.3|32196.1|32191.3|34
1667446800000|2022-11-03 03:40:00|32196.6|32191.8|32213.1|32208.3|32213.1|32208.3|32196.6|32191.8|75
1667447100000|2022-11-03 03:45:00|32213.6|32208.8|32208.6|32203.8|32215.1|32210.3|32207.6|32202.8|30
1667447400000|2022-11-03 03:50:00|32209.1|32204.3|32207.1|32202.3|32209.1|32204.3|32202.1|32197.3|49
1667447700000|2022-11-03 03:55:00|32206.6|32201.8|32212.1|32207.3|32215.6|32210.8|32204.6|32199.8|60
1667448000000|2022-11-03 04:00:00|32212.6|32207.8|32215.6|32210.8|32225.6|32220.8|32212.6|32207.8|93
1667448300000|2022-11-03 04:05:00|32216.1|32211.3|32215.1|32210.3|32221.6|32216.8|32212.1|32207.3|58
1667448600000|2022-11-03 04:10:00|32214.6|32209.8|32222.1|32217.3|32223.1|32218.3|32214.1|32209.3|59
1667448900000|2022-11-03 04:15:00|32222.6|32217.8|32211.6|32206.8|32226.1|32221.3|32210.6|32205.8|62
1667449200000|2022-11-03 04:20:00|32212.1|32207.3|32216.6|32211.8|32220.6|32215.8|32212.1|32207.3|29
1667449500000|2022-11-03 04:25:00|32216.1|32211.3|32213.1|32208.3|32218.6|32213.8|32209.1|32204.3|30
1667449800000|2022-11-03 04:30:00|32213.6|32208.8|32218.6|32213.8|32222.1|32217.3|32209.1|32204.3|29
1667450100000|2022-11-03 04:35:00|32218.1|32213.3|32209.6|32204.8|32219.1|32214.3|32208.1|32203.3|33
1667450400000|2022-11-03 04:40:00|32209.1|32204.3|32209.1|32204.3|32210.6|32205.8|32200.1|32195.3|39
1667450700000|2022-11-03 04:45:00|32209.6|32204.8|32209.6|32204.8|32211.1|32206.3|32205.6|32200.8|20
1667451000000|2022-11-03 04:50:00|32210.1|32205.3|32198.1|32193.3|32211.1|32206.3|32192.6|32187.8|100
1667451300000|2022-11-03 04:55:00|32199.1|32194.3|32204.1|32199.3|32207.1|32202.3|32197.1|32192.3|77
1667451600000|2022-11-03 05:00:00|32204.6|32199.8|32214.6|32209.8|32220.1|32215.3|32199.1|32194.3|97
1667451900000|2022-11-03 05:05:00|32214.1|32209.3|32219.6|32214.8|32226.6|32221.8|32213.1|32208.3|69
1667452200000|2022-11-03 05:10:00|32218.6|32213.8|32222.1|32217.3|32226.1|32221.3|32216.6|32211.8|54
1667452500000|2022-11-03 05:15:00|32222.6|32217.8|32239.1|32234.3|32241.6|32236.8|32216.6|32211.8|147
1667452800000|2022-11-03 05:20:00|32238.6|32233.8|32229.6|32224.8|32239.6|32234.8|32229.1|32224.3|36
1667453100000|2022-11-03 05:25:00|32230.1|32225.3|32235.1|32230.3|32237.6|32232.8|32228.6|32223.8|57
1667453400000|2022-11-03 05:30:00|32234.6|32229.8|32234.6|32229.8|32247.6|32242.8|32231.1|32226.3|118
1667453700000|2022-11-03 05:35:00|32235.1|32230.3|32222.1|32217.3|32237.1|32232.3|32222.1|32217.3|79
1667454000000|2022-11-03 05:40:00|32222.6|32217.8|32222.6|32217.8|32231.1|32226.3|32214.6|32209.8|66
1667454300000|2022-11-03 05:45:00|32223.1|32218.3|32221.6|32216.8|32228.6|32223.8|32215.1|32210.3|34
1667454600000|2022-11-03 05:50:00|32221.1|32216.3|32221.1|32216.3|32224.6|32219.8|32217.6|32212.8|29
1667454900000|2022-11-03 05:55:00|32220.6|32215.8|32209.1|32204.3|32222.6|32217.8|32207.6|32202.8|58
1667455200000|2022-11-03 06:00:00|32208.5|32204.9|32202|32198.4|32212|32208.4|32201.5|32197.9|88
1667455500000|2022-11-03 06:05:00|32202.5|32198.9|32187.5|32183.9|32204.5|32200.9|32186.5|32182.9|375
1667455800000|2022-11-03 06:10:00|32187|32183.4|32170.5|32166.9|32187.5|32183.9|32155|32151.4|398
1667456100000|2022-11-03 06:15:00|32171|32167.4|32170.5|32166.9|32181.5|32177.9|32166|32162.4|94
1667456400000|2022-11-03 06:20:00|32170|32166.4|32159.5|32155.9|32172.5|32168.9|32159|32155.4|110
1667456700000|2022-11-03 06:25:00|32159|32155.4|32166.5|32162.9|32170.5|32166.9|32150.5|32146.9|126
1667457000000|2022-11-03 06:30:00|32166|32162.4|32178.5|32174.9|32181.5|32177.9|32163.5|32159.9|64
1667457300000|2022-11-03 06:35:00|32178|32174.4|32185.5|32181.9|32192.5|32188.9|32174|32170.4|71
1667457600000|2022-11-03 06:40:00|32186|32182.4|32202.5|32198.9|32203.5|32199.9|32184.5|32180.9|82
1667457900000|2022-11-03 06:45:00|32203|32199.4|32195.5|32191.9|32206|32202.4|32192.5|32188.9|148
1667458200000|2022-11-03 06:50:00|32195|32191.4|32188.5|32184.9|32195|32191.4|32186|32182.4|38
1667458500000|2022-11-03 06:55:00|32188|32184.4|32177.5|32173.9|32189|32185.4|32177.5|32173.9|89
1667458800000|2022-11-03 07:00:00|32177|32173.4|32171|32167.4|32208|32204.4|32171|32167.4|410
1667459100000|2022-11-03 07:05:00|32170.5|32166.9|32183.5|32179.9|32199|32195.4|32168|32164.4|250
1667459400000|2022-11-03 07:10:00|32179|32175.4|32190.5|32186.9|32217.5|32213.9|32176.5|32172.9|291
1667459700000|2022-11-03 07:15:00|32190|32186.4|32173.5|32169.9|32193.5|32189.9|32162|32158.4|260
1667460000000|2022-11-03 07:20:00|32174.5|32170.9|32138|32134.4|32175|32171.4|32128.5|32124.9|420
1667460300000|2022-11-03 07:25:00|32137.5|32133.9|32116.5|32112.9|32137.5|32133.9|32106|32102.4|332
1667460600000|2022-11-03 07:30:00|32116|32112.4|32108|32104.4|32135.5|32131.9|32106.5|32102.9|225
1667460900000|2022-11-03 07:35:00|32108.5|32104.9|32124.5|32120.9|32133.5|32129.9|32107.5|32103.9|160
1667461200000|2022-11-03 07:40:00|32124|32120.4|32122|32118.4|32136|32132.4|32113|32109.4|295
1667461500000|2022-11-03 07:45:00|32121.5|32117.9|32132.5|32128.9|32133|32129.4|32120.5|32116.9|202
1667461800000|2022-11-03 07:50:00|32132|32128.4|32128.5|32124.9|32140.5|32136.9|32114|32110.4|157
1667462100000|2022-11-03 07:55:00|32129|32125.4|32163|32159.4|32165.5|32161.9|32128.5|32124.9|224
1667462400000|2022-11-03 08:00:00|32163.5|32159.9|32151.5|32147.9|32174|32170.4|32118|32114.4|518
1667462700000|2022-11-03 08:05:00|32152|32148.4|32188.5|32184.9|32188.5|32184.9|32141|32137.4|524
1667463000000|2022-11-03 08:10:00|32188|32184.4|32200|32196.4|32203.5|32199.9|32165|32161.4|530
1667463300000|2022-11-03 08:15:00|32202|32198.4|32169.5|32165.9|32210.5|32206.9|32156.5|32152.9|401
1667463600000|2022-11-03 08:20:00|32170|32166.4|32127.5|32123.9|32175.5|32171.9|32127|32123.4|512
1667463900000|2022-11-03 08:25:00|32126.5|32122.9|32112.5|32108.9|32130.5|32126.9|32093.5|32089.9|575
1667464200000|2022-11-03 08:30:00|32112|32108.4|32095.5|32091.9|32134|32130.4|32084|32080.4|848
1667464500000|2022-11-03 08:35:00|32095|32091.4|32087.5|32083.9|32116.5|32112.9|32083.5|32079.9|319
1667464800000|2022-11-03 08:40:00|32088|32084.4|32111.5|32107.9|32131.5|32127.9|32087|32083.4|308
1667465100000|2022-11-03 08:45:00|32111|32107.4|32105|32101.4|32120.5|32116.9|32099.5|32095.9|199
1667465400000|2022-11-03 08:50:00|32105.5|32101.9|32095|32091.4|32116.5|32112.9|32084|32080.4|322
1667465700000|2022-11-03 08:55:00|32095.5|32091.9|32129.5|32125.9|32133.5|32129.9|32089|32085.4|330
1667466000000|2022-11-03 09:00:00|32130|32126.4|32141.5|32137.9|32164.5|32160.9|32121|32117.4|442
1667466300000|2022-11-03 09:05:00|32141|32137.4|32138|32134.4|32157.5|32153.9|32130|32126.4|380
1667466600000|2022-11-03 09:10:00|32138.5|32134.9|32128.5|32124.9|32147|32143.4|32116.5|32112.9|232
1667466900000|2022-11-03 09:15:00|32129|32125.4|32106.5|32102.9|32132.5|32128.9|32095.5|32091.9|322
1667467200000|2022-11-03 09:20:00|32106|32102.4|32134.5|32130.9|32142.5|32138.9|32090|32086.4|325
1667467500000|2022-11-03 09:25:00|32134|32130.4|32135.5|32131.9|32147.5|32143.9|32119.5|32115.9|189
1667467800000|2022-11-03 09:30:00|32136|32132.4|32131|32127.4|32140.5|32136.9|32113|32109.4|379
1667468100000|2022-11-03 09:35:00|32130.5|32126.9|32123.5|32119.9|32133.5|32129.9|32115.5|32111.9|243
1667468400000|2022-11-03 09:40:00|32124|32120.4|32100.5|32096.9|32126.5|32122.9|32100|32096.4|207
1667468700000|2022-11-03 09:45:00|32100|32096.4|32090.5|32086.9|32105.5|32101.9|32086.5|32082.9|270
1667469000000|2022-11-03 09:50:00|32090|32086.4|32075|32071.4|32103.5|32099.9|32061.5|32057.9|467
1667469300000|2022-11-03 09:55:00|32074.5|32070.9|32108|32104.4|32108|32104.4|32071|32067.4|414
1667469600000|2022-11-03 10:00:00|32107.5|32103.9|32104|32100.4|32128.5|32124.9|32098.5|32094.9|273
1667469900000|2022-11-03 10:05:00|32103.5|32099.9|32082.5|32078.9|32104|32100.4|32070|32066.4|391
1667470200000|2022-11-03 10:10:00|32083|32079.4|32068.5|32064.9|32104|32100.4|32067|32063.4|388
1667470500000|2022-11-03 10:15:00|32068|32064.4|32044.5|32040.9|32076.5|32072.9|32034.5|32030.9|598
1667470800000|2022-11-03 10:20:00|32044|32040.4|32048.5|32044.9|32059|32055.4|32036|32032.4|385
1667471100000|2022-11-03 10:25:00|32050|32046.4|32021.5|32017.9|32056.5|32052.9|32016.5|32012.9|600
1667471400000|2022-11-03 10:30:00|32021|32017.4|32012|32008.4|32031|32027.4|32010|32006.4|449
1667471700000|2022-11-03 10:35:00|32012.5|32008.9|32007.5|32003.9|32023|32019.4|32005|32001.4|372
1667472000000|2022-11-03 10:40:00|32007|32003.4|31983.5|31979.9|32012|32008.4|31979.5|31975.9|539
1667472300000|2022-11-03 10:45:00|31984|31980.4|31982.5|31978.9|31990|31986.4|31967.5|31963.9|657
1667472600000|2022-11-03 10:50:00|31983|31979.4|31995|31991.4|32005|32001.4|31981|31977.4|350
1667472900000|2022-11-03 10:55:00|31995.5|31991.9|32001.5|31997.9|32009.5|32005.9|31990.5|31986.9|212
1667473200000|2022-11-03 11:00:00|32001|31997.4|31995|31991.4|32007.5|32003.9|31987.5|31983.9|492
1667473500000|2022-11-03 11:05:00|31994.5|31990.9|32008.5|32004.9|32010.5|32006.9|31990.5|31986.9|355
1667473800000|2022-11-03 11:10:00|32007.5|32003.9|31990|31986.4|32024|32020.4|31990|31986.4|514
1667474100000|2022-11-03 11:15:00|31990.5|31986.9|31993.5|31989.9|32008.5|32004.9|31990.5|31986.9|242
1667474400000|2022-11-03 11:20:00|31993|31989.4|31988.5|31984.9|32000.5|31996.9|31985.5|31981.9|258
1667474700000|2022-11-03 11:25:00|31989|31985.4|31990.5|31986.9|31995|31991.4|31979.5|31975.9|277
1667475000000|2022-11-03 11:30:00|31990|31986.4|31996|31992.4|32006|32002.4|31974.5|31970.9|512
1667475300000|2022-11-03 11:35:00|31995.5|31991.9|31969.5|31965.9|31996.5|31992.9|31958.5|31954.9|520
1667475600000|2022-11-03 11:40:00|31970|31966.4|31945.5|31941.9|31975|31971.4|31938|31934.4|523
1667475900000|2022-11-03 11:45:00|31945|31941.4|31957.5|31953.9|31960.5|31956.9|31944.5|31940.9|416
1667476200000|2022-11-03 11:50:00|31957|31953.4|31973.5|31969.9|31977.5|31973.9|31954|31950.4|440
1667476500000|2022-11-03 11:55:00|31973|31969.4|31978|31974.4|31985.5|31981.9|31970.5|31966.9|434
1667476800000|2022-11-03 12:00:00|31977.5|31973.9|32001.5|31997.9|32003.5|31999.9|31957.5|31953.9|1007
1667477100000|2022-11-03 12:05:00|32000.5|31996.9|32008.5|32004.9|32034.5|32030.9|31994|31990.4|889
1667477400000|2022-11-03 12:10:00|32009|32005.4|31996|31992.4|32016.5|32012.9|31976.5|31972.9|571
1667477700000|2022-11-03 12:15:00|31997|31993.4|31985|31981.4|32001.5|31997.9|31980.5|31976.9|432
1667478000000|2022-11-03 12:20:00|31985.5|31981.9|31974|31970.4|31985.5|31981.9|31958.5|31954.9|566
1667478300000|2022-11-03 12:25:00|31973.5|31969.9|31964.5|31960.9|31977|31973.4|31956.5|31952.9|411
1667478600000|2022-11-03 12:30:00|31964|31960.4|31979|31975.4|31985.5|31981.9|31939.5|31935.9|920
1667478900000|2022-11-03 12:35:00|31979.5|31975.9|31917.5|31913.9|31988.5|31984.9|31914.5|31910.9|1278
1667479200000|2022-11-03 12:40:00|31918|31914.4|31939|31935.4|31949.5|31945.9|31914.5|31910.9|687
1667479500000|2022-11-03 12:45:00|31938.5|31934.9|31916|31912.4|31939|31935.4|31907.5|31903.9|673
1667479800000|2022-11-03 12:50:00|31915|31911.4|31921|31917.4|31942|31938.4|31914.5|31910.9|644
1667480100000|2022-11-03 12:55:00|31920.5|31916.9|31890|31886.4|31933.5|31929.9|31886.5|31882.9|1005
1667480400000|2022-11-03 13:00:00|31891|31887.4|31890.5|31886.9|31903|31899.4|31881.5|31877.9|980
1667480700000|2022-11-03 13:05:00|31890|31886.4|31919.5|31915.9|31924|31920.4|31880|31876.4|778
1667481000000|2022-11-03 13:10:00|31920|31916.4|31932|31928.4|31939|31935.4|31917|31913.4|742
1667481300000|2022-11-03 13:15:00|31933.5|31929.9|31909.5|31905.9|31936.5|31932.9|31899.5|31895.9|693
1667481600000|2022-11-03 13:20:00|31910.5|31906.9|31943.5|31939.9|31947.5|31943.9|31899|31895.4|818
1667481900000|2022-11-03 13:25:00|31944.5|31940.9|31929.5|31925.9|31955|31951.4|31906|31902.4|1639
1667482200000|2022-11-03 13:30:00|31928.9|31926.5|31946.9|31944.5|31985.4|31983|31858.4|31856|8514
1667482500000|2022-11-03 13:35:00|31947.4|31945|31961.9|31959.5|31964.9|31962.5|31895.9|31893.5|3955
1667482800000|2022-11-03 13:40:00|31963.4|31961|31953.4|31951|32019.4|32017|31946.4|31944|4146
1667483100000|2022-11-03 13:45:00|31952.9|31950.5|31842.9|31840.5|31952.9|31950.5|31842.4|31840|5491
1667483400000|2022-11-03 13:50:00|31844.4|31842|31765.4|31763|31844.4|31842|31760.4|31758|4466
1667483700000|2022-11-03 13:55:00|31766.4|31764|31739.9|31737.5|31787.4|31785|31731.4|31729|2501
1667484000000|2022-11-03 14:00:00|31785.4|31783|31846.9|31844.5|31870.9|31868.5|31711.9|31709.5|6262
1667484300000|2022-11-03 14:05:00|31847.9|31845.5|31843.9|31841.5|31899.9|31897.5|31800.4|31798|3757
1667484600000|2022-11-03 14:10:00|31844.9|31842.5|31916.4|31914|31916.4|31914|31830.9|31828.5|2423
1667484900000|2022-11-03 14:15:00|31917.9|31915.5|31916.9|31914.5|31940.4|31938|31873.9|31871.5|2870
1667485200000|2022-11-03 14:20:00|31918.9|31916.5|31943.9|31941.5|31970.9|31968.5|31914.9|31912.5|1975
1667485500000|2022-11-03 14:25:00|31944.9|31942.5|31987.9|31985.5|32006.9|32004.5|31943.9|31941.5|2850
1667485800000|2022-11-03 14:30:00|31988.9|31986.5|31910.4|31908|31993.9|31991.5|31902.9|31900.5|2394
1667486100000|2022-11-03 14:35:00|31910.9|31908.5|31937.9|31935.5|31942.9|31940.5|31902.9|31900.5|1647
1667486400000|2022-11-03 14:40:00|31937.4|31935|31958.9|31956.5|31992.9|31990.5|31926.4|31924|2077
1667486700000|2022-11-03 14:45:00|31957.9|31955.5|32017.4|32015|32026.4|32024|31957.9|31955.5|1996
1667487000000|2022-11-03 14:50:00|32017.9|32015.5|32021.4|32019|32033.9|32031.5|31997.4|31995|1889
1667487300000|2022-11-03 14:55:00|32021.9|32019.5|32049.9|32047.5|32056.9|32054.5|32011.4|32009|2244
1667487600000|2022-11-03 15:00:00|32048.9|32046.5|32020.4|32018|32056.4|32054|32015.9|32013.5|2491
1667487900000|2022-11-03 15:05:00|32019.9|32017.5|32013.4|32011|32030.4|32028|31981.9|31979.5|2380
1667488200000|2022-11-03 15:10:00|32014.9|32012.5|32003.9|32001.5|32033.9|32031.5|31993.4|31991|1706
1667488500000|2022-11-03 15:15:00|32004.9|32002.5|32012.9|32010.5|32023.4|32021|31977.9|31975.5|1657
1667488800000|2022-11-03 15:20:00|32014.9|32012.5|32005.4|32003|32044.9|32042.5|31999.4|31997|1767
1667489100000|2022-11-03 15:25:00|32005.9|32003.5|31984.9|31982.5|32038.9|32036.5|31981.9|31979.5|1546
1667489400000|2022-11-03 15:30:00|31985.9|31983.5|31936.4|31934|31999.9|31997.5|31920.4|31918|1941
1667489700000|2022-11-03 15:35:00|31936.9|31934.5|32025.9|32023.5|32026.4|32024|31934.9|31932.5|1512
1667490000000|2022-11-03 15:40:00|32025.4|32023|32005.4|32003|32033.4|32031|31995.9|31993.5|1543
1667490300000|2022-11-03 15:45:00|32003.9|32001.5|32017.4|32015|32069.4|32067|32001.4|31999|1842
1667490600000|2022-11-03 15:50:00|32017.9|32015.5|32003.9|32001.5|32029.4|32027|31989.4|31987|1303
1667490900000|2022-11-03 15:55:00|32003.4|32001|32009.4|32007|32017.9|32015.5|31979.9|31977.5|1259
1667491200000|2022-11-03 16:00:00|32009.9|32007.5|32068.4|32066|32070.4|32068|31990.9|31988.5|2002
1667491500000|2022-11-03 16:05:00|32068.9|32066.5|32066.9|32064.5|32088.9|32086.5|32044.4|32042|1780
1667491800000|2022-11-03 16:10:00|32067.4|32065|32116.4|32114|32118.4|32116|32057.4|32055|1745
1667492100000|2022-11-03 16:15:00|32115.4|32113|32163.4|32161|32171.9|32169.5|32106.9|32104.5|2058
1667492400000|2022-11-03 16:20:00|32163.9|32161.5|32125.4|32123|32170.9|32168.5|32118.4|32116|1726
1667492700000|2022-11-03 16:25:00|32125.9|32123.5|32116.9|32114.5|32148.9|32146.5|32110.9|32108.5|1450
1667493000000|2022-11-03 16:30:00|32115.9|32113.5|32108.9|32106.5|32130.4|32128|32104.4|32102|1373
1667493300000|2022-11-03 16:35:00|32105.9|32103.5|32056.4|32054|32105.9|32103.5|32046.9|32044.5|1673
1667493600000|2022-11-03 16:40:00|32057.4|32055|32120.9|32118.5|32129.9|32127.5|32050.4|32048|1282
1667493900000|2022-11-03 16:45:00|32121.4|32119|32113.9|32111.5|32134.4|32132|32107.4|32105|1107
1667494200000|2022-11-03 16:50:00|32114.4|32112|32163.4|32161|32175.4|32173|32113.4|32111|1620
1667494500000|2022-11-03 16:55:00|32165.4|32163|32137.9|32135.5|32172.9|32170.5|32133.9|32131.5|1307
1667494800000|2022-11-03 17:00:00|32138.4|32136|32109.4|32107|32149.4|32147|32100.4|32098|1385
1667495100000|2022-11-03 17:05:00|32108.9|32106.5|32094.4|32092|32111.4|32109|32068.4|32066|1336
1667495400000|2022-11-03 17:10:00|32093.9|32091.5|32096.4|32094|32096.9|32094.5|32070.9|32068.5|772
1667495700000|2022-11-03 17:15:00|32096.9|32094.5|32097.9|32095.5|32128.9|32126.5|32088.4|32086|1224
1667496000000|2022-11-03 17:20:00|32097.4|32095|32055.4|32053|32105.4|32103|32055.4|32053|1351
1667496300000|2022-11-03 17:25:00|32052.9|32050.5|32068.9|32066.5|32071.4|32069|32043.4|32041|932
1667496600000|2022-11-03 17:30:00|32069.4|32067|32069.4|32067|32082.4|32080|32063.4|32061|1084
1667496900000|2022-11-03 17:35:00|32069.9|32067.5|32095.4|32093|32102.9|32100.5|32058.4|32056|873
1667497200000|2022-11-03 17:40:00|32096.4|32094|32057.9|32055.5|32107.9|32105.5|32053.4|32051|948
1667497500000|2022-11-03 17:45:00|32057.4|32055|32074.9|32072.5|32090.4|32088|32053.9|32051.5|857
1667497800000|2022-11-03 17:50:00|32074.4|32072|32072.4|32070|32076.4|32074|32045.9|32043.5|1167
1667498100000|2022-11-03 17:55:00|32072.9|32070.5|32033.4|32031|32078.4|32076|32031.9|32029.5|965
1667498400000|2022-11-03 18:00:00|32034.4|32032|32032.9|32030.5|32055.4|32053|32012.4|32010|1250
1667498700000|2022-11-03 18:05:00|32033.4|32031|32040.4|32038|32063.4|32061|32028.9|32026.5|855
1667499000000|2022-11-03 18:10:00|32039.9|32037.5|32042.4|32040|32047.9|32045.5|32018.4|32016|705
1667499300000|2022-11-03 18:15:00|32043.4|32041|32069.4|32067|32071.4|32069|32039.4|32037|839
1667499600000|2022-11-03 18:20:00|32067.9|32065.5|32115.4|32113|32122.4|32120|32067.4|32065|1206
1667499900000|2022-11-03 18:25:00|32115.9|32113.5|32129.9|32127.5|32140.4|32138|32110.9|32108.5|1181
1667500200000|2022-11-03 18:30:00|32130.4|32128|32126.4|32124|32157.4|32155|32118.4|32116|1199
1667500500000|2022-11-03 18:35:00|32125.4|32123|32109.4|32107|32136.4|32134|32097.9|32095.5|1009
1667500800000|2022-11-03 18:40:00|32110.9|32108.5|32091.9|32089.5|32116.9|32114.5|32084.4|32082|767
1667501100000|2022-11-03 18:45:00|32091.4|32089|32141.4|32139|32146.4|32144|32091.4|32089|977
1667501400000|2022-11-03 18:50:00|32142.9|32140.5|32142.9|32140.5|32154.9|32152.5|32129.9|32127.5|759
1667501700000|2022-11-03 18:55:00|32142.4|32140|32160.4|32158|32165.9|32163.5|32131.4|32129|1051
1667502000000|2022-11-03 19:00:00|32161.4|32159|32153.4|32151|32172.4|32170|32142.9|32140.5|1046
1667502300000|2022-11-03 19:05:00|32157.4|32155|32129.4|32127|32157.4|32155|32118.9|32116.5|957
1667502600000|2022-11-03 19:10:00|32129.9|32127.5|32123.4|32121|32144.9|32142.5|32115.4|32113|956
1667502900000|2022-11-03 19:15:00|32122.9|32120.5|32126.4|32124|32140.9|32138.5|32120.9|32118.5|621
1667503200000|2022-11-03 19:20:00|32125.9|32123.5|32148.4|32146|32151.9|32149.5|32124.4|32122|784
1667503500000|2022-11-03 19:25:00|32148.9|32146.5|32150.9|32148.5|32162.4|32160|32140.9|32138.5|1062
1667503800000|2022-11-03 19:30:00|32151.4|32149|32166.9|32164.5|32170.4|32168|32140.9|32138.5|1139
1667504100000|2022-11-03 19:35:00|32165.4|32163|32126.7|32124.3|32170.9|32168.5|32117.7|32115.3|1463
1667504400000|2022-11-03 19:40:00|32126.2|32123.8|32097.3|32094.9|32139.8|32137.4|32089.3|32086.9|1140
1667504700000|2022-11-03 19:45:00|32096.8|32094.4|32064.3|32061.9|32099.8|32097.4|32055.8|32053.4|1432
1667505000000|2022-11-03 19:50:00|32064.8|32062.4|32012.3|32009.9|32075.3|32072.9|31999.8|31997.4|1971
1667505300000|2022-11-03 19:55:00|32012.8|32010.4|31992.3|31989.9|32024.3|32021.9|31978.8|31976.4|3139
1667505600000|2022-11-03 20:00:00|31988.4|31986|32014.1|32009.3|32019.6|32014.8|31983.6|31978.8|1923
1667505900000|2022-11-03 20:05:00|32013.6|32008.8|32034.6|32029.8|32045.1|32040.3|32013.6|32008.8|818
1667506200000|2022-11-03 20:10:00|32034.1|32029.3|32049.1|32044.3|32050.6|32045.8|32014.6|32009.8|755
1667506500000|2022-11-03 20:15:00|32049.6|32044.8|32056.6|32051.8|32059.1|32054.3|32030.6|32025.8|246
1667506800000|2022-11-03 20:20:00|32056.1|32051.3|32039.6|32034.8|32056.6|32051.8|32033.6|32028.8|155
1667507100000|2022-11-03 20:25:00|32040.1|32035.3|32029.1|32024.3|32042.6|32037.8|32027.1|32022.3|352
1667507400000|2022-11-03 20:30:00|32028.6|32023.8|32018.1|32013.3|32031.6|32026.8|32018.1|32013.3|115
1667507700000|2022-11-03 20:35:00|32018.6|32013.8|32024.6|32019.8|32025.6|32020.8|32015.6|32010.8|103
1667508000000|2022-11-03 20:40:00|32025.6|32020.8|32017.6|32012.8|32028.1|32023.3|32015.1|32010.3|138
1667508300000|2022-11-03 20:45:00|32018.1|32013.3|32023.6|32018.8|32024.6|32019.8|32015.1|32010.3|174
1667508600000|2022-11-03 20:50:00|32024.1|32019.3|31999.6|31994.8|32024.6|32019.8|31999.1|31994.3|199
1667508900000|2022-11-03 20:55:00|32000.1|31995.3|31998.4|31988.6|32000.6|31995.8|31981.6|31976.8|199
1667509200000|2022-11-03 21:00:00|32000|31990.2|31998.6|31988.8|32002.5|31992.7|31994.8|31985|0
1667509500000|2022-11-03 21:05:00|31998.5|31988.7|31987.8|31978|31998.5|31988.7|31986.5|31976.7|0
1667509800000|2022-11-03 21:10:00|31987.7|31977.9|31990.8|31981|31991|31981.2|31985.8|31976|0
1667510100000|2022-11-03 21:15:00|31990.9|31981.1|31991.7|31981.9|31992|31982.2|31989.6|31979.8|0
1667510400000|2022-11-03 21:20:00|31991.6|31981.8|31994.9|31985.1|31995.9|31986.1|31991.6|31981.8|0
1667510700000|2022-11-03 21:25:00|31994.6|31984.8|31991|31981.2|31994.8|31985|31990.3|31980.5|0
1667511000000|2022-11-03 21:30:00|31991.4|31981.6|31991.1|31981.3|31992.4|31982.6|31990.5|31980.7|0
1667511300000|2022-11-03 21:35:00|31991.8|31982|31992.5|31982.7|31993.4|31983.6|31990.7|31980.9|0
1667511600000|2022-11-03 21:40:00|31989.4|31979.6|31987.6|31977.8|31993.4|31983.6|31984.6|31974.8|0
1667511900000|2022-11-03 21:45:00|31987.5|31977.7|31992.1|31982.3|31993.4|31983.6|31987.5|31977.7|0
1667512200000|2022-11-03 21:50:00|31990.8|31981|31987.9|31978.1|31990.8|31981|31987|31977.2|0
1667512500000|2022-11-03 21:55:00|31987.6|31977.8|31985.2|31975.4|31987.6|31977.8|31982.9|31973.1|0
1667512800000|2022-11-03 22:00:00|31977.6|31972.8|31969.6|31964.8|31985.6|31980.8|31963.6|31958.8|251
1667513100000|2022-11-03 22:05:00|31971.1|31966.3|31976.1|31971.3|31992.6|31987.8|31971.1|31966.3|160
1667513400000|2022-11-03 22:10:00|31976.6|31971.8|31930.6|31925.8|31976.6|31971.8|31928.1|31923.3|343
1667513700000|2022-11-03 22:15:00|31931.1|31926.3|31926.1|31921.3|31934.1|31929.3|31918.1|31913.3|194
1667514000000|2022-11-03 22:20:00|31926.6|31921.8|31942.1|31937.3|31946.6|31941.8|31918.1|31913.3|117
1667514300000|2022-11-03 22:25:00|31941.6|31936.8|31957.6|31952.8|31959.1|31954.3|31941.1|31936.3|111
1667514600000|2022-11-03 22:30:00|31958.1|31953.3|31958.1|31953.3|31959.6|31954.8|31942.1|31937.3|83
1667514900000|2022-11-03 22:35:00|31958.6|31953.8|31965.1|31960.3|31966.6|31961.8|31952.1|31947.3|46
1667515200000|2022-11-03 22:40:00|31965.6|31960.8|31955.1|31950.3|31965.6|31960.8|31952.1|31947.3|36
1667515500000|2022-11-03 22:45:00|31955.6|31950.8|31955.6|31950.8|31965.1|31960.3|31954.6|31949.8|34
1667515800000|2022-11-03 22:50:00|31955.1|31950.3|31948.1|31943.3|31958.1|31953.3|31945.6|31940.8|34
1667516100000|2022-11-03 22:55:00|31949.1|31944.3|31944.6|31939.8|31952.1|31947.3|31937.1|31932.3|66
1667516400000|2022-11-03 23:00:00|31945.1|31940.3|31954.6|31949.8|31954.6|31949.8|31939.6|31934.8|53
1667516700000|2022-11-03 23:05:00|31955.1|31950.3|31952.1|31947.3|31955.6|31950.8|31947.6|31942.8|31
1667517000000|2022-11-03 23:10:00|31951.6|31946.8|31945.1|31940.3|31951.6|31946.8|31942.6|31937.8|42
1667517300000|2022-11-03 23:15:00|31944.6|31939.8|31936.6|31931.8|31947.6|31942.8|31935.1|31930.3|41
1667517600000|2022-11-03 23:20:00|31936.1|31931.3|31941.1|31936.3|31946.6|31941.8|31936.1|31931.3|82
1667517900000|2022-11-03 23:25:00|31940.6|31935.8|31944.1|31939.3|31949.1|31944.3|31940.1|31935.3|34
1667518200000|2022-11-03 23:30:00|31943.6|31938.8|31930.6|31925.8|31948.1|31943.3|31925.1|31920.3|94
1667518500000|2022-11-03 23:35:00|31930.1|31925.3|31936.6|31931.8|31937.6|31932.8|31927.6|31922.8|59
1667518800000|2022-11-03 23:40:00|31937.1|31932.3|31941.6|31936.8|31944.6|31939.8|31932.6|31927.8|49
1667519100000|2022-11-03 23:45:00|31941.1|31936.3|31933.6|31928.8|31944.1|31939.3|31932.6|31927.8|37
1667519400000|2022-11-03 23:50:00|31933.1|31928.3|31938.1|31933.3|31938.1|31933.3|31922.1|31917.3|80
1667519700000|2022-11-03 23:55:00|31937.6|31932.8|31944.6|31939.8|31945.6|31940.8|31926.1|31921.3|77
1667520000000|2022-11-04 00:00:00|31945.1|31940.3|31964.6|31959.8|31965.6|31960.8|31945.1|31940.3|247
1667520300000|2022-11-04 00:05:00|31965.1|31960.3|31969.1|31964.3|31976.6|31971.8|31963.1|31958.3|199
1667520600000|2022-11-04 00:10:00|31968.6|31963.8|31967.6|31962.8|31988.6|31983.8|31963.1|31958.3|137
1667520900000|2022-11-04 00:15:00|31967.1|31962.3|31967.1|31962.3|31974.1|31969.3|31954.6|31949.8|110
1667521200000|2022-11-04 00:20:00|31967.6|31962.8|31963.6|31958.8|31969.6|31964.8|31955.6|31950.8|61
1667521500000|2022-11-04 00:25:00|31963.1|31958.3|31962.6|31957.8|31964.1|31959.3|31951.1|31946.3|41
1667521800000|2022-11-04 00:30:00|31963.1|31958.3|31972.1|31967.3|31973.6|31968.8|31960.6|31955.8|83
1667522100000|2022-11-04 00:35:00|31973.1|31968.3|31961.6|31956.8|31973.6|31968.8|31956.6|31951.8|48
1667522400000|2022-11-04 00:40:00|31961.1|31956.3|31957.1|31952.3|31969.1|31964.3|31956.6|31951.8|30
1667522700000|2022-11-04 00:45:00|31956.6|31951.8|31964.6|31959.8|31967.6|31962.8|31952.6|31947.8|54
1667523000000|2022-11-04 00:50:00|31964.1|31959.3|31962.6|31957.8|31972.1|31967.3|31961.6|31956.8|55
1667523300000|2022-11-04 00:55:00|31962.1|31957.3|31964.6|31959.8|31968.1|31963.3|31961.1|31956.3|102
1667523600000|2022-11-04 01:00:00|31965.1|31960.3|31962.1|31957.3|31968.6|31963.8|31948.6|31943.8|118
1667523900000|2022-11-04 01:05:00|31962.6|31957.8|31951.6|31946.8|31968.6|31963.8|31948.1|31943.3|56
1667524200000|2022-11-04 01:10:00|31951.1|31946.3|31948.1|31943.3|31956.6|31951.8|31944.6|31939.8|41
1667524500000|2022-11-04 01:15:00|31947.6|31942.8|31934.6|31929.8|31949.6|31944.8|31925.6|31920.8|145
1667524800000|2022-11-04 01:20:00|31933.6|31928.8|31934.1|31929.3|31936.1|31931.3|31925.1|31920.3|77
1667525100000|2022-11-04 01:25:00|31933.6|31928.8|31934.6|31929.8|31935.1|31930.3|31925.1|31920.3|67
1667525400000|2022-11-04 01:30:00|31935.1|31930.3|31946.6|31941.8|31955.6|31950.8|31933.6|31928.8|121
1667525700000|2022-11-04 01:35:00|31946.1|31941.3|31960.6|31955.8|31963.6|31958.8|31946.1|31941.3|101
1667526000000|2022-11-04 01:40:00|31961.6|31956.8|31957.1|31952.3|31970.1|31965.3|31954.6|31949.8|210
1667526300000|2022-11-04 01:45:00|31956.6|31951.8|31974.6|31969.8|31977.6|31972.8|31956.6|31951.8|343
1667526600000|2022-11-04 01:50:00|31975.1|31970.3|31980.6|31975.8|31981.1|31976.3|31965.1|31960.3|71
1667526900000|2022-11-04 01:55:00|31980.1|31975.3|31982.6|31977.8|31983.1|31978.3|31973.1|31968.3|55
1667527200000|2022-11-04 02:00:00|31982.1|31977.3|31973.6|31968.8|31983.6|31978.8|31968.6|31963.8|56
1667527500000|2022-11-04 02:05:00|31974.1|31969.3|31979.6|31974.8|31981.6|31976.8|31970.1|31965.3|63
1667527800000|2022-11-04 02:10:00|31979.1|31974.3|31989.6|31984.8|31992.1|31987.3|31976.6|31971.8|97
1667528100000|2022-11-04 02:15:00|31989.1|31984.3|31982.6|31977.8|31992.6|31987.8|31982.1|31977.3|76
1667528400000|2022-11-04 02:20:00|31982.1|31977.3|31983.1|31978.3|31990.6|31985.8|31979.6|31974.8|42
1667528700000|2022-11-04 02:25:00|31983.6|31978.8|31988.1|31983.3|31989.6|31984.8|31983.1|31978.3|48
1667529000000|2022-11-04 02:30:00|31987.6|31982.8|31978.6|31973.8|31991.1|31986.3|31978.1|31973.3|50
1667529300000|2022-11-04 02:35:00|31978.1|31973.3|31965.6|31960.8|31978.6|31973.8|31961.1|31956.3|88
1667529600000|2022-11-04 02:40:00|31965.1|31960.3|31981.1|31976.3|31981.6|31976.8|31963.1|31958.3|58
1667529900000|2022-11-04 02:45:00|31980.6|31975.8|31966.1|31961.3|31981.6|31976.8|31965.6|31960.8|53
1667530200000|2022-11-04 02:50:00|31966.6|31961.8|31973.6|31968.8|31976.6|31971.8|31965.1|31960.3|45
1667530500000|2022-11-04 02:55:00|31974.1|31969.3|31973.6|31968.8|31977.6|31972.8|31966.6|31961.8|42
1667530800000|2022-11-04 03:00:00|31973.1|31968.3|31981.6|31976.8|31985.1|31980.3|31972.1|31967.3|63
1667531100000|2022-11-04 03:05:00|31981.1|31976.3|31981.1|31976.3|31985.6|31980.8|31980.1|31975.3|51
1667531400000|2022-11-04 03:10:00|31981.6|31976.8|31982.6|31977.8|31984.6|31979.8|31979.6|31974.8|32
1667531700000|2022-11-04 03:15:00|31983.1|31978.3|31964.1|31959.3|31984.6|31979.8|31962.6|31957.8|52
1667532000000|2022-11-04 03:20:00|31964.6|31959.8|31969.6|31964.8|31969.6|31964.8|31962.6|31957.8|34
1667532300000|2022-11-04 03:25:00|31969.1|31964.3|31986.1|31981.3|31988.1|31983.3|31967.1|31962.3|100
1667532600000|2022-11-04 03:30:00|31986.6|31981.8|31984.6|31979.8|31988.1|31983.3|31981.6|31976.8|43
1667532900000|2022-11-04 03:35:00|31984.1|31979.3|31976.6|31971.8|31985.1|31980.3|31976.6|31971.8|98
1667533200000|2022-11-04 03:40:00|31977.1|31972.3|31975.6|31970.8|31978.6|31973.8|31974.6|31969.8|56
1667533500000|2022-11-04 03:45:00|31975.1|31970.3|31981.1|31976.3|31982.6|31977.8|31975.1|31970.3|48
1667533800000|2022-11-04 03:50:00|31981.6|31976.8|31982.1|31977.3|31983.1|31978.3|31977.6|31972.8|32
1667534100000|2022-11-04 03:55:00|31982.6|31977.8|31982.6|31977.8|31984.1|31979.3|31979.6|31974.8|43
1667534400000|2022-11-04 04:00:00|31982.1|31977.3|31979.1|31974.3|31984.1|31979.3|31976.6|31971.8|14
1667534700000|2022-11-04 04:05:00|31978.6|31973.8|31981.1|31976.3|31981.6|31976.8|31977.1|31972.3|13
1667535000000|2022-11-04 04:10:00|31980.6|31975.8|32000.6|31995.8|32007.6|32002.8|31979.6|31974.8|184
1667535300000|2022-11-04 04:15:00|32001.1|31996.3|31974.1|31969.3|32001.1|31996.3|31973.6|31968.8|141
1667535600000|2022-11-04 04:20:00|31973.6|31968.8|31974.1|31969.3|31980.1|31975.3|31973.6|31968.8|40
1667535900000|2022-11-04 04:25:00|31974.6|31969.8|31982.6|31977.8|31985.6|31980.8|31973.6|31968.8|136
1667536200000|2022-11-04 04:30:00|31983.1|31978.3|32015.6|32010.8|32017.6|32012.8|31982.1|31977.3|279
1667536500000|2022-11-04 04:35:00|32017.1|32012.3|32013.1|32008.3|32019.6|32014.8|32000.6|31995.8|83
1667536800000|2022-11-04 04:40:00|32013.6|32008.8|32030.1|32025.3|32043.6|32038.8|32009.6|32004.8|240
1667537100000|2022-11-04 04:45:00|32030.6|32025.8|32043.1|32038.3|32043.6|32038.8|32022.6|32017.8|205
1667537400000|2022-11-04 04:50:00|32043.6|32038.8|32045.6|32040.8|32055.1|32050.3|32030.1|32025.3|191
1667537700000|2022-11-04 04:55:00|32046.1|32041.3|32046.1|32041.3|32055.6|32050.8|32042.6|32037.8|86
1667538000000|2022-11-04 05:00:00|32045.6|32040.8|32040.6|32035.8|32059.1|32054.3|32032.6|32027.8|168
1667538300000|2022-11-04 05:05:00|32040.1|32035.3|32040.1|32035.3|32045.1|32040.3|32030.1|32025.3|134
1667538600000|2022-11-04 05:10:00|32040.6|32035.8|32045.1|32040.3|32047.6|32042.8|32037.6|32032.8|161
1667538900000|2022-11-04 05:15:00|32045.6|32040.8|32056.1|32051.3|32063.6|32058.8|32045.6|32040.8|212
1667539200000|2022-11-04 05:20:00|32055.6|32050.8|32062.6|32057.8|32064.6|32059.8|32046.6|32041.8|152
1667539500000|2022-11-04 05:25:00|32064.1|32059.3|32055.1|32050.3|32069.1|32064.3|32051.6|32046.8|125
1667539800000|2022-11-04 05:30:00|32055.6|32050.8|32040.6|32035.8|32060.6|32055.8|32038.6|32033.8|124
1667540100000|2022-11-04 05:35:00|32041.1|32036.3|32054.6|32049.8|32054.6|32049.8|32040.1|32035.3|50
1667540400000|2022-11-04 05:40:00|32054.1|32049.3|32059.1|32054.3|32063.1|32058.3|32051.1|32046.3|82
1667540700000|2022-11-04 05:45:00|32059.6|32054.8|32053.1|32048.3|32059.6|32054.8|32040.6|32035.8|83
1667541000000|2022-11-04 05:50:00|32052.6|32047.8|32044.6|32039.8|32054.6|32049.8|32040.6|32035.8|82
1667541300000|2022-11-04 05:55:00|32044.1|32039.3|32030.1|32025.3|32048.1|32043.3|32029.6|32024.8|114
1667541600000|2022-11-04 06:00:00|32029.5|32025.9|32041|32037.4|32043|32039.4|32024.5|32020.9|137
1667541900000|2022-11-04 06:05:00|32040.5|32036.9|32046|32042.4|32051|32047.4|32036.5|32032.9|72
1667542200000|2022-11-04 06:10:00|32045.5|32041.9|32055.5|32051.9|32055.5|32051.9|32035|32031.4|54
1667542500000|2022-11-04 06:15:00|32055|32051.4|32056|32052.4|32068.5|32064.9|32051.5|32047.9|125
1667542800000|2022-11-04 06:20:00|32056.5|32052.9|32046|32042.4|32061|32057.4|32045|32041.4|67
1667543100000|2022-11-04 06:25:00|32046.5|32042.9|32059.5|32055.9|32069.5|32065.9|32046.5|32042.9|85
1667543400000|2022-11-04 06:30:00|32059|32055.4|32088.5|32084.9|32136.5|32132.9|32039.5|32035.9|1215
1667543700000|2022-11-04 06:35:00|32088|32084.4|32101.5|32097.9|32123.5|32119.9|32080|32076.4|407
1667544000000|2022-11-04 06:40:00|32102.5|32098.9|32094|32090.4|32115.5|32111.9|32092|32088.4|162
1667544300000|2022-11-04 06:45:00|32094.5|32090.9|32090.5|32086.9|32100.5|32096.9|32080.5|32076.9|128
1667544600000|2022-11-04 06:50:00|32090|32086.4|32113|32109.4|32113.5|32109.9|32084.5|32080.9|101
1667544900000|2022-11-04 06:55:00|32112.5|32108.9|32103|32099.4|32112.5|32108.9|32089.5|32085.9|147
1667545200000|2022-11-04 07:00:00|32102.5|32098.9|32124.5|32120.9|32124.5|32120.9|32093|32089.4|289
1667545500000|2022-11-04 07:05:00|32124|32120.4|32100|32096.4|32124|32120.4|32089.5|32085.9|186
1667545800000|2022-11-04 07:10:00|32100.5|32096.9|32056|32052.4|32102.5|32098.9|32054|32050.4|336
1667546100000|2022-11-04 07:15:00|32056.5|32052.9|32050|32046.4|32063.5|32059.9|32046|32042.4|220
1667546400000|2022-11-04 07:20:00|32050.5|32046.9|32043|32039.4|32062|32058.4|32037.5|32033.9|162
1667546700000|2022-11-04 07:25:00|32043.5|32039.9|32041|32037.4|32052|32048.4|32031|32027.4|254
1667547000000|2022-11-04 07:30:00|32040.5|32036.9|32060.5|32056.9|32060.5|32056.9|32031|32027.4|287
1667547300000|2022-11-04 07:35:00|32060|32056.4|32039.5|32035.9|32082|32078.4|32035.5|32031.9|611
1667547600000|2022-11-04 07:40:00|32040|32036.4|32044.5|32040.9|32054.5|32050.9|32033|32029.4|153
1667547900000|2022-11-04 07:45:00|32042.5|32038.9|32033.5|32029.9|32046|32042.4|32026.5|32022.9|187
1667548200000|2022-11-04 07:50:00|32033|32029.4|32047|32043.4|32047|32043.4|32022|32018.4|298
1667548500000|2022-11-04 07:55:00|32048|32044.4|32046|32042.4|32058|32054.4|32028|32024.4|228
1667548800000|2022-11-04 08:00:00|32046.5|32042.9|32073|32069.4|32081.5|32077.9|32034|32030.4|550
1667549100000|2022-11-04 08:05:00|32072.5|32068.9|32090|32086.4|32093|32089.4|32069|32065.4|548
1667549400000|2022-11-04 08:10:00|32090.5|32086.9|32115|32111.4|32116.5|32112.9|32075|32071.4|450
1667549700000|2022-11-04 08:15:00|32114.5|32110.9|32085|32081.4|32117|32113.4|32078.5|32074.9|319
1667550000000|2022-11-04 08:20:00|32085.5|32081.9|32079|32075.4|32090|32086.4|32065|32061.4|166
1667550300000|2022-11-04 08:25:00|32078.5|32074.9|32069|32065.4|32088|32084.4|32065|32061.4|249
1667550600000|2022-11-04 08:30:00|32067|32063.4|32054.5|32050.9|32071.5|32067.9|32051|32047.4|351
1667550900000|2022-11-04 08:35:00|32054|32050.4|32053.5|32049.9|32072|32068.4|32046|32042.4|233
1667551200000|2022-11-04 08:40:00|32054|32050.4|32088|32084.4|32091|32087.4|32052|32048.4|161
1667551500000|2022-11-04 08:45:00|32087|32083.4|32066|32062.4|32091.5|32087.9|32061.5|32057.9|182
1667551800000|2022-11-04 08:50:00|32066.5|32062.9|32082.5|32078.9|32085|32081.4|32056|32052.4|142
1667552100000|2022-11-04 08:55:00|32081.5|32077.9|32120|32116.4|32124.5|32120.9|32079|32075.4|477
1667552400000|2022-11-04 09:00:00|32120.5|32116.9|32118.5|32114.9|32140.5|32136.9|32116.5|32112.9|455
1667552700000|2022-11-04 09:05:00|32118|32114.4|32105|32101.4|32121|32117.4|32101.5|32097.9|351
1667553000000|2022-11-04 09:10:00|32105.5|32101.9|32127|32123.4|32127|32123.4|32100|32096.4|198
1667553300000|2022-11-04 09:15:00|32126|32122.4|32172|32168.4|32196.5|32192.9|32126|32122.4|1863
1667553600000|2022-11-04 09:20:00|32171.5|32167.9|32163|32159.4|32183|32179.4|32144.5|32140.9|579
1667553900000|2022-11-04 09:25:00|32162.5|32158.9|32164.5|32160.9|32178.5|32174.9|32160|32156.4|235
1667554200000|2022-11-04 09:30:00|32164|32160.4|32161|32157.4|32172.5|32168.9|32157.5|32153.9|329
1667554500000|2022-11-04 09:35:00|32161.5|32157.9|32158|32154.4|32172.5|32168.9|32150.5|32146.9|246
1667554800000|2022-11-04 09:40:00|32160|32156.4|32173.5|32169.9|32177|32173.4|32158|32154.4|119
1667555100000|2022-11-04 09:45:00|32173|32169.4|32169|32165.4|32175|32171.4|32158|32154.4|193
1667555400000|2022-11-04 09:50:00|32169.5|32165.9|32155|32151.4|32173|32169.4|32146.5|32142.9|225
1667555700000|2022-11-04 09:55:00|32155.5|32151.9|32154.5|32150.9|32168|32164.4|32153.5|32149.9|130
1667556000000|2022-11-04 10:00:00|32154|32150.4|32169.5|32165.9|32177|32173.4|32139|32135.4|454
1667556300000|2022-11-04 10:05:00|32170|32166.4|32134.5|32130.9|32170|32166.4|32131|32127.4|364
1667556600000|2022-11-04 10:10:00|32134|32130.4|32136.5|32132.9|32139.5|32135.9|32125|32121.4|144
1667556900000|2022-11-04 10:15:00|32136|32132.4|32154.5|32150.9|32157|32153.4|32125|32121.4|295
1667557200000|2022-11-04 10:20:00|32155|32151.4|32172|32168.4|32177|32173.4|32153|32149.4|258
1667557500000|2022-11-04 10:25:00|32171.5|32167.9|32169|32165.4|32174|32170.4|32158.5|32154.9|132
1667557800000|2022-11-04 10:30:00|32169.5|32165.9|32183|32179.4|32184.5|32180.9|32169|32165.4|185
1667558100000|2022-11-04 10:35:00|32182.5|32178.9|32202|32198.4|32208.5|32204.9|32177|32173.4|410
1667558400000|2022-11-04 10:40:00|32201.5|32197.9|32195.5|32191.9|32203|32199.4|32187.5|32183.9|200
1667558700000|2022-11-04 10:45:00|32195|32191.4|32200.5|32196.9|32208|32204.4|32192.5|32188.9|317
1667559000000|2022-11-04 10:50:00|32202|32198.4|32217|32213.4|32228|32224.4|32200|32196.4|430
1667559300000|2022-11-04 10:55:00|32216.5|32212.9|32208.5|32204.9|32222.5|32218.9|32201|32197.4|323
1667559600000|2022-11-04 11:00:00|32208|32204.4|32198|32194.4|32208|32204.4|32182|32178.4|374
1667559900000|2022-11-04 11:05:00|32197|32193.4|32215.5|32211.9|32266.5|32262.9|32180.5|32176.9|1758
1667560200000|2022-11-04 11:10:00|32216|32212.4|32200.5|32196.9|32230.5|32226.9|32195.5|32191.9|667
1667560500000|2022-11-04 11:15:00|32200|32196.4|32201.5|32197.9|32215|32211.4|32192|32188.4|287
1667560800000|2022-11-04 11:20:00|32201|32197.4|32193.5|32189.9|32216.5|32212.9|32186.5|32182.9|318
1667561100000|2022-11-04 11:25:00|32194|32190.4|32181|32177.4|32198.5|32194.9|32174.5|32170.9|316
1667561400000|2022-11-04 11:30:00|32180.5|32176.9|32185|32181.4|32192|32188.4|32176|32172.4|307
1667561700000|2022-11-04 11:35:00|32185.5|32181.9|32182.5|32178.9|32187.5|32183.9|32173|32169.4|171
1667562000000|2022-11-04 11:40:00|32182|32178.4|32169.5|32165.9|32184|32180.4|32164|32160.4|184
1667562300000|2022-11-04 11:45:00|32168.5|32164.9|32175.5|32171.9|32183.5|32179.9|32168|32164.4|155
1667562600000|2022-11-04 11:50:00|32175|32171.4|32214.5|32210.9|32218|32214.4|32169.5|32165.9|356
1667562900000|2022-11-04 11:55:00|32214|32210.4|32214|32210.4|32221.5|32217.9|32204|32200.4|279
1667563200000|2022-11-04 12:00:00|32217|32213.4|32177|32173.4|32220|32216.4|32177|32173.4|465
1667563500000|2022-11-04 12:05:00|32176|32172.4|32176|32172.4|32205|32201.4|32164|32160.4|915
1667563800000|2022-11-04 12:10:00|32175.5|32171.9|32157|32153.4|32186.5|32182.9|32153|32149.4|488
1667564100000|2022-11-04 12:15:00|32156.5|32152.9|32139.5|32135.9|32162|32158.4|32132|32128.4|675
1667564400000|2022-11-04 12:20:00|32139|32135.4|32132|32128.4|32153|32149.4|32130|32126.4|507
1667564700000|2022-11-04 12:25:00|32132.5|32128.9|32108.5|32104.9|32147|32143.4|32103|32099.4|802
1667565000000|2022-11-04 12:30:00|32115.5|32111.9|32052.5|32048.9|32140.5|32136.9|31859|31855.4|7525
1667565300000|2022-11-04 12:35:00|32054.5|32050.9|32185.5|32181.9|32262.5|32258.9|32054.5|32050.9|3271
1667565600000|2022-11-04 12:40:00|32185|32181.4|32131.5|32127.9|32188.5|32184.9|32064|32060.4|2600
1667565900000|2022-11-04 12:45:00|32132|32128.4|32161.5|32157.9|32251.5|32247.9|32122|32118.4|3072
1667566200000|2022-11-04 12:50:00|32164|32160.4|32185|32181.4|32224|32220.4|32158|32154.4|1910
1667566500000|2022-11-04 12:55:00|32186.5|32182.9|32296|32292.4|32306.5|32302.9|32154|32150.4|3206
1667566800000|2022-11-04 13:00:00|32293|32289.4|32304|32300.4|32335.5|32331.9|32279.5|32275.9|2729
1667567100000|2022-11-04 13:05:00|32305.5|32301.9|32335|32331.4|32352|32348.4|32293|32289.4|1193
1667567400000|2022-11-04 13:10:00|32334.5|32330.9|32349|32345.4|32368.5|32364.9|32307.5|32303.9|1434
1667567700000|2022-11-04 13:15:00|32350|32346.4|32348|32344.4|32373.5|32369.9|32338|32334.4|1121
1667568000000|2022-11-04 13:20:00|32349|32345.4|32334.5|32330.9|32361|32357.4|32324|32320.4|913
1667568300000|2022-11-04 13:25:00|32334|32330.4|32355|32351.4|32369|32365.4|32332.5|32328.9|1538
1667568600000|2022-11-04 13:30:00|32354.4|32352|32341.4|32339|32377.4|32375|32286.4|32284|9344
1667568900000|2022-11-04 13:35:00|32343.4|32341|32325.4|32323|32374.4|32372|32312.9|32310.5|5380
1667569200000|2022-11-04 13:40:00|32325.9|32323.5|32188.9|32186.5|32328.4|32326|32174.4|32172|6562
1667569500000|2022-11-04 13:45:00|32192.4|32190|32170.4|32168|32261.9|32259.5|32154.9|32152.5|4990
1667569800000|2022-11-04 13:50:00|32169.4|32167|32209.4|32207|32220.9|32218.5|32130.4|32128|3746
1667570100000|2022-11-04 13:55:00|32211.4|32209|32292.4|32290|32296.4|32294|32192.9|32190.5|3539
1667570400000|2022-11-04 14:00:00|32291.9|32289.5|32319.4|32317|32356.4|32354|32289.4|32287|4787
1667570700000|2022-11-04 14:05:00|32320.9|32318.5|32361.4|32359|32377.9|32375.5|32309.9|32307.5|3588
1667571000000|2022-11-04 14:10:00|32361.9|32359.5|32445.9|32443.5|32451.9|32449.5|32345.4|32343|4766
1667571300000|2022-11-04 14:15:00|32446.9|32444.5|32414.4|32412|32475.4|32473|32399.9|32397.5|3244
1667571600000|2022-11-04 14:20:00|32414.9|32412.5|32501.9|32499.5|32501.9|32499.5|32391.4|32389|3359
1667571900000|2022-11-04 14:25:00|32499.4|32497|32523.4|32521|32547.4|32545|32498.4|32496|3611
1667572200000|2022-11-04 14:30:00|32523.9|32521.5|32524.4|32522|32558.9|32556.5|32493.4|32491|3306
1667572500000|2022-11-04 14:35:00|32524.9|32522.5|32530.9|32528.5|32540.9|32538.5|32500.9|32498.5|2320
1667572800000|2022-11-04 14:40:00|32531.9|32529.5|32561.9|32559.5|32612.4|32610|32531.9|32529.5|3644
1667573100000|2022-11-04 14:45:00|32561.4|32559|32540.9|32538.5|32567.4|32565|32519.4|32517|2304
1667573400000|2022-11-04 14:50:00|32539.9|32537.5|32488.4|32486|32561.4|32559|32463.4|32461|2822
1667573700000|2022-11-04 14:55:00|32490.9|32488.5|32474.9|32472.5|32503.9|32501.5|32442.4|32440|1895
1667574000000|2022-11-04 15:00:00|32476.4|32474|32519.4|32517|32535.4|32533|32476.4|32474|2017
1667574300000|2022-11-04 15:05:00|32519.9|32517.5|32452.4|32450|32525.9|32523.5|32436.4|32434|2339
1667574600000|2022-11-04 15:10:00|32451.4|32449|32427.9|32425.5|32462.4|32460|32411.4|32409|2245
1667574900000|2022-11-04 15:15:00|32426.4|32424|32403.9|32401.5|32444.4|32442|32393.4|32391|2295
1667575200000|2022-11-04 15:20:00|32405.9|32403.5|32434.9|32432.5|32446.4|32444|32396.9|32394.5|1487
1667575500000|2022-11-04 15:25:00|32435.4|32433|32271.9|32269.5|32435.9|32433.5|32262.9|32260.5|3912
1667575800000|2022-11-04 15:30:00|32273.4|32271|32281.4|32279|32325.4|32323|32261.9|32259.5|2671
1667576100000|2022-11-04 15:35:00|32281.9|32279.5|32226.4|32224|32304.9|32302.5|32208.9|32206.5|3153
1667576400000|2022-11-04 15:40:00|32225.9|32223.5|32182.9|32180.5|32231.9|32229.5|32157.9|32155.5|2460
1667576700000|2022-11-04 15:45:00|32183.4|32181|32133.9|32131.5|32188.9|32186.5|32133.9|32131.5|2469
1667577000000|2022-11-04 15:50:00|32131.4|32129|32057.9|32055.5|32133.9|32131.5|32019.4|32017|4250
1667577300000|2022-11-04 15:55:00|32058.9|32056.5|32008.4|32006|32080.4|32078|31992.9|31990.5|2970
1667577600000|2022-11-04 16:00:00|32009.4|32007|31961.4|31959|32052.4|32050|31933.4|31931|4295
1667577900000|2022-11-04 16:05:00|31959.9|31957.5|32051.9|32049.5|32056.4|32054|31940.4|31938|3590
1667578200000|2022-11-04 16:10:00|32049.9|32047.5|32036.4|32034|32057.4|32055|31988.4|31986|2233
1667578500000|2022-11-04 16:15:00|32036.9|32034.5|32100.9|32098.5|32119.4|32117|32022.4|32020|2743
1667578800000|2022-11-04 16:20:00|32101.4|32099|32043.4|32041|32108.4|32106|32030.9|32028.5|1969
1667579100000|2022-11-04 16:25:00|32041.9|32039.5|32117.9|32115.5|32137.4|32135|32038.4|32036|1935
1667579400000|2022-11-04 16:30:00|32118.4|32116|32114.9|32112.5|32122.4|32120|32068.4|32066|1654
1667579700000|2022-11-04 16:35:00|32113.9|32111.5|32018.4|32016|32113.9|32111.5|32013.4|32011|2374
1667580000000|2022-11-04 16:40:00|32017.4|32015|32007.4|32005|32039.9|32037.5|31966.4|31964|2247
1667580300000|2022-11-04 16:45:00|32006.9|32004.5|31995.9|31993.5|32030.4|32028|31979.9|31977.5|1775
1667580600000|2022-11-04 16:50:00|31996.4|31994|32016.4|32014|32030.9|32028.5|31977.4|31975|2089
1667580900000|2022-11-04 16:55:00|32015.9|32013.5|32027.4|32025|32044.9|32042.5|31989.9|31987.5|1435
1667581200000|2022-11-04 17:00:00|32028.4|32026|32048.4|32046|32051.4|32049|31997.9|31995.5|1824
1667581500000|2022-11-04 17:05:00|32049.9|32047.5|31949.4|31947|32079.9|32077.5|31943.4|31941|3377
1667581800000|2022-11-04 17:10:00|31948.9|31946.5|32069.9|32067.5|32086.9|32084.5|31948.9|31946.5|2810
1667582100000|2022-11-04 17:15:00|32068.4|32066|32050.4|32048|32069.4|32067|32021.4|32019|1619
1667582400000|2022-11-04 17:20:00|32050.9|32048.5|32063.9|32061.5|32072.9|32070.5|32026.4|32024|1308
1667582700000|2022-11-04 17:25:00|32064.4|32062|32017.9|32015.5|32066.9|32064.5|31999.4|31997|1557
1667583000000|2022-11-04 17:30:00|32017.4|32015|31998.4|31996|32053.9|32051.5|31997.9|31995.5|1293
1667583300000|2022-11-04 17:35:00|31997.9|31995.5|32013.4|32011|32042.9|32040.5|31982.9|31980.5|1458
1667583600000|2022-11-04 17:40:00|32013.9|32011.5|31997.9|31995.5|32022.4|32020|31981.9|31979.5|1080
1667583900000|2022-11-04 17:45:00|31998.4|31996|32021.4|32019|32025.9|32023.5|31976.4|31974|1699
1667584200000|2022-11-04 17:50:00|32020.9|32018.5|32017.4|32015|32025.9|32023.5|31984.9|31982.5|1038
1667584500000|2022-11-04 17:55:00|32017.9|32015.5|31981.4|31979|32020.9|32018.5|31968.4|31966|1517
1667584800000|2022-11-04 18:00:00|31981.9|31979.5|31982.9|31980.5|32024.4|32022|31974.9|31972.5|1906
1667585100000|2022-11-04 18:05:00|31983.9|31981.5|31943.9|31941.5|31988.9|31986.5|31927.4|31925|2672
1667585400000|2022-11-04 18:10:00|31944.4|31942|31959.4|31957|31979.4|31977|31934.9|31932.5|1408
1667585700000|2022-11-04 18:15:00|31958.9|31956.5|32045.9|32043.5|32046.4|32044|31941.4|31939|2311
1667586000000|2022-11-04 18:20:00|32044.9|32042.5|32068.9|32066.5|32072.9|32070.5|32010.4|32008|1858
1667586300000|2022-11-04 18:25:00|32068.4|32066|32093.4|32091|32113.9|32111.5|32046.9|32044.5|1583
1667586600000|2022-11-04 18:30:00|32095.4|32093|32085.4|32083|32103.9|32101.5|32064.4|32062|1466
1667586900000|2022-11-04 18:35:00|32084.9|32082.5|32114.4|32112|32129.4|32127|32073.4|32071|1605
1667587200000|2022-11-04 18:40:00|32114.9|32112.5|32196.4|32194|32206.9|32204.5|32102.9|32100.5|2181
1667587500000|2022-11-04 18:45:00|32197.4|32195|32153.4|32151|32201.4|32199|32139.9|32137.5|1804
1667587800000|2022-11-04 18:50:00|32150.9|32148.5|32167.9|32165.5|32185.9|32183.5|32149.4|32147|1382
1667588100000|2022-11-04 18:55:00|32168.9|32166.5|32200.4|32198|32222.4|32220|32166.9|32164.5|2068
1667588400000|2022-11-04 19:00:00|32199.9|32197.5|32200.4|32198|32213.9|32211.5|32175.9|32173.5|1674
1667588700000|2022-11-04 19:05:00|32198.4|32196|32257.4|32255|32268.4|32266|32198.4|32196|2129
1667589000000|2022-11-04 19:10:00|32258.4|32256|32258.4|32256|32288.4|32286|32246.9|32244.5|1937
1667589300000|2022-11-04 19:15:00|32259.4|32257|32251.9|32249.5|32277.4|32275|32243.9|32241.5|1704
1667589600000|2022-11-04 19:20:00|32252.4|32250|32206.9|32204.5|32252.9|32250.5|32198.4|32196|2101
1667589900000|2022-11-04 19:25:00|32207.4|32205|32245.4|32243|32266.4|32264|32204.9|32202.5|1763
1667590200000|2022-11-04 19:30:00|32246.9|32244.5|32319.4|32317|32319.4|32317|32207.9|32205.5|2445
1667590500000|2022-11-04 19:35:00|32319.9|32317.5|32318.4|32316|32321.9|32319.5|32270.4|32268|1719
1667590800000|2022-11-04 19:40:00|32316.4|32314|32361.9|32359.5|32365.9|32363.5|32284.4|32282|2084
1667591100000|2022-11-04 19:45:00|32359.4|32357|32364.2|32361.8|32420.7|32418.3|32355.4|32353|2641
1667591400000|2022-11-04 19:50:00|32373.7|32371.3|32341.7|32339.3|32373.7|32371.3|32309.2|32306.8|2579
1667591700000|2022-11-04 19:55:00|32343.2|32340.8|32417.2|32414.8|32426.2|32423.8|32343.2|32340.8|3707
1667592000000|2022-11-04 20:00:00|32417.7|32415.3|32430.4|32425.6|32466.4|32461.6|32410.4|32405.6|2595
1667592300000|2022-11-04 20:05:00|32427.4|32422.6|32403.4|32398.6|32432.4|32427.6|32402.4|32397.6|852
1667592600000|2022-11-04 20:10:00|32402.4|32397.6|32373.4|32368.6|32413.4|32408.6|32367.9|32363.1|538
1667592900000|2022-11-04 20:15:00|32374.4|32369.6|32408.4|32403.6|32411.9|32407.1|32374.4|32369.6|588
1667593200000|2022-11-04 20:20:00|32407.4|32402.6|32401.9|32397.1|32408.4|32403.6|32398.9|32394.1|190
1667593500000|2022-11-04 20:25:00|32402.4|32397.6|32398.9|32394.1|32405.9|32401.1|32391.4|32386.6|129
1667593800000|2022-11-04 20:30:00|32398.4|32393.6|32396.9|32392.1|32398.4|32393.6|32388.4|32383.6|103
1667594100000|2022-11-04 20:35:00|32396.4|32391.6|32392.4|32387.6|32399.4|32394.6|32389.4|32384.6|113
1667594400000|2022-11-04 20:40:00|32392.9|32388.1|32394.4|32389.6|32399.4|32394.6|32388.9|32384.1|137
1667594700000|2022-11-04 20:45:00|32393.9|32389.1|32365.4|32360.6|32394.4|32389.6|32364.4|32359.6|210
1667595000000|2022-11-04 20:50:00|32365.9|32361.1|32359.9|32355.1|32374.9|32370.1|32358.9|32354.1|142
1667595300000|2022-11-04 20:55:00|32360.4|32355.6|32367.5|32357.7|32373|32363.2|32339.9|32335.1|313
1667595600000|2022-11-04 21:00:00|32369.6|32359.8|32369.8|32360|32369.8|32360|32369.6|32359.8|0
1667595900000|2022-11-04 21:05:00|32370.1|32360.3|32370.2|32360.4|32370.2|32360.4|32370|32360.2|0
1667596200000|2022-11-04 21:10:00|32370.1|32360.3|32370.7|32360.9|32370.7|32360.9|32370.1|32360.3|0
1667596500000|2022-11-04 21:15:00|32371.2|32361.4|32371.6|32361.8|32371.6|32361.8|32371.1|32361.3|0
1667596800000|2022-11-04 21:20:00|32371.5|32361.7|32371|32361.2|32371.5|32361.7|32371|32361.2|0
1667597100000|2022-11-04 21:25:00|32370.9|32361.1|32370.9|32361.1|32370.9|32361.1|32370.8|32361|0
1667597400000|2022-11-04 21:30:00|32370.8|32361|32370.8|32361|32370.8|32361|32370.8|32361|0
1667597700000|2022-11-04 21:35:00|32370.6|32360.8|32370.6|32360.8|32370.6|32360.8|32370.5|32360.7|0
1667775600000|2022-11-06 23:00:00|32153.6|32148.8|32207.6|32202.8|32223.1|32218.3|32153.6|32148.8|645
1667775900000|2022-11-06 23:05:00|32207.1|32202.3|32211.6|32206.8|32219.1|32214.3|32180.1|32175.3|359
1667776200000|2022-11-06 23:10:00|32212.1|32207.3|32224.6|32219.8|32232.6|32227.8|32208.6|32203.8|175
1667776500000|2022-11-06 23:15:00|32224.1|32219.3|32227.1|32222.3|32229.6|32224.8|32206.6|32201.8|162
1667776800000|2022-11-06 23:20:00|32226.6|32221.8|32220.6|32215.8|32233.6|32228.8|32217.6|32212.8|182
1667777100000|2022-11-06 23:25:00|32220.1|32215.3|32223.1|32218.3|32234.1|32229.3|32216.1|32211.3|247
1667777400000|2022-11-06 23:30:00|32222.6|32217.8|32210.1|32205.3|32227.6|32222.8|32207.6|32202.8|244
1667777700000|2022-11-06 23:35:00|32209.6|32204.8|32218.1|32213.3|32227.6|32222.8|32208.6|32203.8|167
1667778000000|2022-11-06 23:40:00|32217.6|32212.8|32219.1|32214.3|32223.1|32218.3|32211.6|32206.8|71
1667778300000|2022-11-06 23:45:00|32219.6|32214.8|32221.1|32216.3|32227.6|32222.8|32216.1|32211.3|74
1667778600000|2022-11-06 23:50:00|32220.6|32215.8|32212.6|32207.8|32224.6|32219.8|32211.6|32206.8|78
1667778900000|2022-11-06 23:55:00|32213.1|32208.3|32212.1|32207.3|32222.6|32217.8|32212.1|32207.3|72
1667779200000|2022-11-07 00:00:00|32213.6|32208.8|32230.1|32225.3|32230.6|32225.8|32212.1|32207.3|148
1667779500000|2022-11-07 00:05:00|32229.6|32224.8|32277.1|32272.3|32280.6|32275.8|32229.6|32224.8|414
1667779800000|2022-11-07 00:10:00|32277.6|32272.8|32263.1|32258.3|32277.6|32272.8|32256.6|32251.8|110
1667780100000|2022-11-07 00:15:00|32262.6|32257.8|32272.6|32267.8|32277.1|32272.3|32257.6|32252.8|157
1667780400000|2022-11-07 00:20:00|32272.1|32267.3|32258.6|32253.8|32274.6|32269.8|32258.6|32253.8|76
1667780700000|2022-11-07 00:25:00|32259.1|32254.3|32244.6|32239.8|32259.6|32254.8|32243.1|32238.3|89
1667781000000|2022-11-07 00:30:00|32245.1|32240.3|32241.6|32236.8|32246.6|32241.8|32232.1|32227.3|85
1667781300000|2022-11-07 00:35:00|32241.1|32236.3|32247.6|32242.8|32248.6|32243.8|32234.1|32229.3|67
1667781600000|2022-11-07 00:40:00|32248.1|32243.3|32264.6|32259.8|32271.6|32266.8|32242.1|32237.3|127
1667781900000|2022-11-07 00:45:00|32264.1|32259.3|32297.6|32292.8|32297.6|32292.8|32263.1|32258.3|275
1667782200000|2022-11-07 00:50:00|32297.1|32292.3|32273.6|32268.8|32298.6|32293.8|32265.6|32260.8|140
1667782500000|2022-11-07 00:55:00|32274.1|32269.3|32275.1|32270.3|32275.1|32270.3|32260.6|32255.8|93
1667782800000|2022-11-07 01:00:00|32274.6|32269.8|32262.1|32257.3|32274.6|32269.8|32256.1|32251.3|150
1667783100000|2022-11-07 01:05:00|32261.6|32256.8|32259.6|32254.8|32270.6|32265.8|32256.6|32251.8|104
1667783400000|2022-11-07 01:10:00|32260.1|32255.3|32264.1|32259.3|32269.6|32264.8|32253.1|32248.3|121
1667783700000|2022-11-07 01:15:00|32264.6|32259.8|32247.1|32242.3|32267.1|32262.3|32234.1|32229.3|178
1667784000000|2022-11-07 01:20:00|32247.6|32242.8|32244.1|32239.3|32250.6|32245.8|32220.1|32215.3|336
1667784300000|2022-11-07 01:25:00|32243.6|32238.8|32244.1|32239.3|32251.6|32246.8|32241.1|32236.3|132
1667784600000|2022-11-07 01:30:00|32244.6|32239.8|32302.1|32297.3|32303.6|32298.8|32239.1|32234.3|350
1667784900000|2022-11-07 01:35:00|32301.6|32296.8|32340.6|32335.8|32352.6|32347.8|32296.1|32291.3|505
1667785200000|2022-11-07 01:40:00|32340.1|32335.3|32342.1|32337.3|32362.1|32357.3|32327.6|32322.8|260
1667785500000|2022-11-07 01:45:00|32341.6|32336.8|32328.1|32323.3|32346.1|32341.3|32323.6|32318.8|224
1667785800000|2022-11-07 01:50:00|32329.6|32324.8|32329.6|32324.8|32338.1|32333.3|32316.1|32311.3|177
1667786100000|2022-11-07 01:55:00|32329.1|32324.3|32334.6|32329.8|32356.6|32351.8|32328.6|32323.8|138
1667786400000|2022-11-07 02:00:00|32335.1|32330.3|32326.6|32321.8|32335.6|32330.8|32324.6|32319.8|127
1667786700000|2022-11-07 02:05:00|32327.1|32322.3|32335.1|32330.3|32339.6|32334.8|32326.6|32321.8|116
1667787000000|2022-11-07 02:10:00|32335.6|32330.8|32332.1|32327.3|32337.1|32332.3|32323.6|32318.8|69
1667787300000|2022-11-07 02:15:00|32331.6|32326.8|32329.6|32324.8|32349.6|32344.8|32325.1|32320.3|129
1667787600000|2022-11-07 02:20:00|32330.1|32325.3|32332.6|32327.8|32335.1|32330.3|32323.1|32318.3|65
1667787900000|2022-11-07 02:25:00|32332.1|32327.3|32336.1|32331.3|32342.6|32337.8|32327.6|32322.8|42
1667788200000|2022-11-07 02:30:00|32335.6|32330.8|32351.1|32346.3|32355.6|32350.8|32328.1|32323.3|121
1667788500000|2022-11-07 02:35:00|32351.6|32346.8|32363.1|32358.3|32376.1|32371.3|32346.6|32341.8|245
1667788800000|2022-11-07 02:40:00|32362.6|32357.8|32355.6|32350.8|32364.1|32359.3|32349.1|32344.3|90
1667789100000|2022-11-07 02:45:00|32355.1|32350.3|32358.1|32353.3|32362.1|32357.3|32346.6|32341.8|75
1667789400000|2022-11-07 02:50:00|32358.6|32353.8|32374.6|32369.8|32374.6|32369.8|32356.6|32351.8|107
1667789700000|2022-11-07 02:55:00|32375.1|32370.3|32368.6|32363.8|32376.1|32371.3|32364.1|32359.3|96
1667790000000|2022-11-07 03:00:00|32369.1|32364.3|32356.1|32351.3|32373.1|32368.3|32354.1|32349.3|93
1667790300000|2022-11-07 03:05:00|32355.6|32350.8|32349.6|32344.8|32355.6|32350.8|32341.1|32336.3|89
1667790600000|2022-11-07 03:10:00|32349.1|32344.3|32360.1|32355.3|32365.6|32360.8|32346.6|32341.8|72
1667790900000|2022-11-07 03:15:00|32360.6|32355.8|32370.6|32365.8|32375.1|32370.3|32359.1|32354.3|48
1667791200000|2022-11-07 03:20:00|32371.1|32366.3|32355.6|32350.8|32375.6|32370.8|32354.1|32349.3|83
1667791500000|2022-11-07 03:25:00|32356.1|32351.3|32375.1|32370.3|32397.6|32392.8|32353.6|32348.8|352
1667791800000|2022-11-07 03:30:00|32375.6|32370.8|32376.6|32371.8|32379.6|32374.8|32358.1|32353.3|54
1667792100000|2022-11-07 03:35:00|32376.1|32371.3|32385.6|32380.8|32386.1|32381.3|32367.6|32362.8|96
1667792400000|2022-11-07 03:40:00|32385.1|32380.3|32380.6|32375.8|32388.1|32383.3|32375.1|32370.3|90
1667792700000|2022-11-07 03:45:00|32380.1|32375.3|32374.6|32369.8|32387.6|32382.8|32370.1|32365.3|88
1667793000000|2022-11-07 03:50:00|32374.1|32369.3|32376.1|32371.3|32381.1|32376.3|32370.1|32365.3|35
1667793300000|2022-11-07 03:55:00|32375.6|32370.8|32364.1|32359.3|32378.1|32373.3|32362.6|32357.8|53
1667793600000|2022-11-07 04:00:00|32363.6|32358.8|32359.6|32354.8|32364.6|32359.8|32354.6|32349.8|70
1667793900000|2022-11-07 04:05:00|32360.1|32355.3|32373.1|32368.3|32374.1|32369.3|32356.6|32351.8|75
1667794200000|2022-11-07 04:10:00|32373.6|32368.8|32368.1|32363.3|32376.1|32371.3|32365.6|32360.8|51
1667794500000|2022-11-07 04:15:00|32367.6|32362.8|32370.6|32365.8|32372.6|32367.8|32364.1|32359.3|22
1667794800000|2022-11-07 04:20:00|32369.6|32364.8|32389.6|32384.8|32392.6|32387.8|32365.1|32360.3|114
1667795100000|2022-11-07 04:25:00|32389.1|32384.3|32379.6|32374.8|32394.1|32389.3|32378.6|32373.8|53
1667795400000|2022-11-07 04:30:00|32380.1|32375.3|32383.1|32378.3|32391.6|32386.8|32379.1|32374.3|33
1667795700000|2022-11-07 04:35:00|32383.6|32378.8|32384.6|32379.8|32389.6|32384.8|32379.6|32374.8|16
1667796000000|2022-11-07 04:40:00|32384.1|32379.3|32380.1|32375.3|32384.6|32379.8|32369.1|32364.3|64
1667796300000|2022-11-07 04:45:00|32379.6|32374.8|32375.6|32370.8|32382.1|32377.3|32371.6|32366.8|27
1667796600000|2022-11-07 04:50:00|32375.1|32370.3|32385.1|32380.3|32388.1|32383.3|32373.6|32368.8|64
1667796900000|2022-11-07 04:55:00|32385.6|32380.8|32372.1|32367.3|32386.6|32381.8|32371.1|32366.3|56
1667797200000|2022-11-07 05:00:00|32371.6|32366.8|32379.1|32374.3|32386.1|32381.3|32365.6|32360.8|59
1667797500000|2022-11-07 05:05:00|32379.6|32374.8|32368.6|32363.8|32382.6|32377.8|32366.1|32361.3|102
1667797800000|2022-11-07 05:10:00|32368.1|32363.3|32364.6|32359.8|32372.6|32367.8|32353.6|32348.8|218
1667798100000|2022-11-07 05:15:00|32364.1|32359.3|32374.6|32369.8|32376.1|32371.3|32357.6|32352.8|64
1667798400000|2022-11-07 05:20:00|32374.1|32369.3|32388.6|32383.8|32389.1|32384.3|32370.6|32365.8|65
1667798700000|2022-11-07 05:25:00|32388.1|32383.3|32376.1|32371.3|32388.1|32383.3|32372.6|32367.8|61
1667799000000|2022-11-07 05:30:00|32375.6|32370.8|32415.1|32410.3|32427.6|32422.8|32375.6|32370.8|469
1667799300000|2022-11-07 05:35:00|32415.6|32410.8|32399.1|32394.3|32415.6|32410.8|32397.6|32392.8|105
1667799600000|2022-11-07 05:40:00|32399.6|32394.8|32397.6|32392.8|32400.6|32395.8|32381.6|32376.8|83
1667799900000|2022-11-07 05:45:00|32397.1|32392.3|32379.1|32374.3|32397.6|32392.8|32370.1|32365.3|73
1667800200000|2022-11-07 05:50:00|32378.6|32373.8|32367.6|32362.8|32378.6|32373.8|32362.6|32357.8|73
1667800500000|2022-11-07 05:55:00|32368.1|32363.3|32371.1|32366.3|32377.1|32372.3|32360.6|32355.8|89
1667800800000|2022-11-07 06:00:00|32370.6|32365.8|32380.1|32375.3|32380.6|32375.8|32368.1|32363.3|55
1667801100000|2022-11-07 06:05:00|32379.6|32374.8|32379.6|32374.8|32387.6|32382.8|32369.6|32364.8|89
1667801400000|2022-11-07 06:10:00|32379.1|32374.3|32378.6|32373.8|32384.6|32379.8|32370.6|32365.8|48
1667801700000|2022-11-07 06:15:00|32378.1|32373.3|32390.6|32385.8|32393.6|32388.8|32377.6|32372.8|64
1667802000000|2022-11-07 06:20:00|32391.1|32386.3|32388.1|32383.3|32397.1|32392.3|32386.6|32381.8|58
1667802300000|2022-11-07 06:25:00|32388.6|32383.8|32376.6|32371.8|32388.6|32383.8|32369.6|32364.8|69
1667802600000|2022-11-07 06:30:00|32377.1|32372.3|32384.6|32379.8|32386.1|32381.3|32370.6|32365.8|35
1667802900000|2022-11-07 06:35:00|32385.1|32380.3|32396.1|32391.3|32403.6|32398.8|32381.6|32376.8|59
1667803200000|2022-11-07 06:40:00|32396.6|32391.8|32386.6|32381.8|32406.6|32401.8|32386.1|32381.3|75
1667803500000|2022-11-07 06:45:00|32387.1|32382.3|32379.6|32374.8|32389.6|32384.8|32377.1|32372.3|52
1667803800000|2022-11-07 06:50:00|32380.1|32375.3|32385.1|32380.3|32391.6|32386.8|32373.6|32368.8|44
1667804100000|2022-11-07 06:55:00|32384.6|32379.8|32393.1|32388.3|32398.6|32393.8|32373.6|32368.8|173
1667804400000|2022-11-07 07:00:00|32392.5|32388.9|32367|32363.4|32400.5|32396.9|32357.5|32353.9|353
1667804700000|2022-11-07 07:05:00|32369|32365.4|32353.5|32349.9|32377.5|32373.9|32340|32336.4|305
1667805000000|2022-11-07 07:10:00|32354|32350.4|32346.5|32342.9|32364.5|32360.9|32343.5|32339.9|168
1667805300000|2022-11-07 07:15:00|32347|32343.4|32341.5|32337.9|32359|32355.4|32337|32333.4|176
1667805600000|2022-11-07 07:20:00|32342|32338.4|32329.5|32325.9|32345|32341.4|32325|32321.4|276
1667805900000|2022-11-07 07:25:00|32330|32326.4|32324|32320.4|32339|32335.4|32323|32319.4|141
1667806200000|2022-11-07 07:30:00|32324.5|32320.9|32302|32298.4|32332|32328.4|32300.5|32296.9|244
1667806500000|2022-11-07 07:35:00|32301.5|32297.9|32299.5|32295.9|32311|32307.4|32285.5|32281.9|340
1667806800000|2022-11-07 07:40:00|32299|32295.4|32303|32299.4|32312.5|32308.9|32293|32289.4|192
1667807100000|2022-11-07 07:45:00|32302.5|32298.9|32286.5|32282.9|32304|32300.4|32279.5|32275.9|198
1667807400000|2022-11-07 07:50:00|32286|32282.4|32275.5|32271.9|32292|32288.4|32274.5|32270.9|102
1667807700000|2022-11-07 07:55:00|32275|32271.4|32277|32273.4|32288|32284.4|32268|32264.4|228
1667808000000|2022-11-07 08:00:00|32276.5|32272.9|32293.5|32289.9|32295.5|32291.9|32253.5|32249.9|488
1667808300000|2022-11-07 08:05:00|32294|32290.4|32296.5|32292.9|32307|32303.4|32281|32277.4|367
1667808600000|2022-11-07 08:10:00|32298|32294.4|32339.5|32335.9|32349|32345.4|32295.5|32291.9|423
1667808900000|2022-11-07 08:15:00|32338.5|32334.9|32379|32375.4|32388|32384.4|32335|32331.4|569
1667809200000|2022-11-07 08:20:00|32379.5|32375.9|32366.5|32362.9|32387.5|32383.9|32356|32352.4|486
1667809500000|2022-11-07 08:25:00|32366|32362.4|32393|32389.4|32395.5|32391.9|32350|32346.4|424
1667809800000|2022-11-07 08:30:00|32393.5|32389.9|32456|32452.4|32469|32465.4|32392.5|32388.9|1237
1667810100000|2022-11-07 08:35:00|32455.5|32451.9|32465|32461.4|32470|32466.4|32447.5|32443.9|442
1667810400000|2022-11-07 08:40:00|32463.5|32459.9|32452.5|32448.9|32478|32474.4|32451|32447.4|342
1667810700000|2022-11-07 08:45:00|32453|32449.4|32457|32453.4|32461.5|32457.9|32444|32440.4|319
1667811000000|2022-11-07 08:50:00|32455.5|32451.9|32477|32473.4|32479|32475.4|32452|32448.4|263
1667811300000|2022-11-07 08:55:00|32477.5|32473.9|32472|32468.4|32480.5|32476.9|32462|32458.4|220
1667811600000|2022-11-07 09:00:00|32472.5|32468.9|32521|32517.4|32523|32519.4|32472.5|32468.9|874
1667811900000|2022-11-07 09:05:00|32521.5|32517.9|32528.5|32524.9|32540|32536.4|32508.5|32504.9|589
1667812200000|2022-11-07 09:10:00|32529|32525.4|32502|32498.4|32531|32527.4|32494|32490.4|370
1667812500000|2022-11-07 09:15:00|32501.5|32497.9|32522.5|32518.9|32528|32524.4|32499.5|32495.9|395
1667812800000|2022-11-07 09:20:00|32523|32519.4|32538|32534.4|32541.5|32537.9|32515|32511.4|519
1667813100000|2022-11-07 09:25:00|32538.5|32534.9|32538|32534.4|32541.5|32537.9|32516|32512.4|330
1667813400000|2022-11-07 09:30:00|32536.5|32532.9|32523|32519.4|32542|32538.4|32520.5|32516.9|258
1667813700000|2022-11-07 09:35:00|32523.5|32519.9|32514|32510.4|32530|32526.4|32508|32504.4|321
1667814000000|2022-11-07 09:40:00|32513.5|32509.9|32522.5|32518.9|32525|32521.4|32495|32491.4|304
1667814300000|2022-11-07 09:45:00|32523|32519.4|32501|32497.4|32527.5|32523.9|32501|32497.4|399
1667814600000|2022-11-07 09:50:00|32501.5|32497.9|32511.5|32507.9|32519|32515.4|32499|32495.4|247
1667814900000|2022-11-07 09:55:00|32511|32507.4|32488.5|32484.9|32512|32508.4|32486|32482.4|249
1667815200000|2022-11-07 10:00:00|32488|32484.4|32505|32501.4|32505.5|32501.9|32488|32484.4|229
1667815500000|2022-11-07 10:05:00|32504.5|32500.9|32516|32512.4|32520.5|32516.9|32504.5|32500.9|295
1667815800000|2022-11-07 10:10:00|32515.5|32511.9|32549|32545.4|32551|32547.4|32507|32503.4|332
1667816100000|2022-11-07 10:15:00|32548.5|32544.9|32553|32549.4|32561.5|32557.9|32541.5|32537.9|349
1667816400000|2022-11-07 10:20:00|32552.5|32548.9|32572|32568.4|32577.5|32573.9|32551|32547.4|425
1667816700000|2022-11-07 10:25:00|32570|32566.4|32569|32565.4|32575|32571.4|32558.5|32554.9|340
1667817000000|2022-11-07 10:30:00|32569.5|32565.9|32554|32550.4|32571|32567.4|32552|32548.4|281
1667817300000|2022-11-07 10:35:00|32554.5|32550.9|32538.5|32534.9|32556.5|32552.9|32533.5|32529.9|252
1667817600000|2022-11-07 10:40:00|32538|32534.4|32549.5|32545.9|32554.5|32550.9|32534.5|32530.9|227
1667817900000|2022-11-07 10:45:00|32549|32545.4|32554.5|32550.9|32558.5|32554.9|32542|32538.4|242
1667818200000|2022-11-07 10:50:00|32555|32551.4|32554|32550.4|32558|32554.4|32537|32533.4|169
1667818500000|2022-11-07 10:55:00|32554.5|32550.9|32565.5|32561.9|32568|32564.4|32547|32543.4|272
1667818800000|2022-11-07 11:00:00|32566|32562.4|32589|32585.4|32598|32594.4|32563|32559.4|499
1667819100000|2022-11-07 11:05:00|32588.5|32584.9|32596|32592.4|32600|32596.4|32582.5|32578.9|320
1667819400000|2022-11-07 11:10:00|32595.5|32591.9|32568|32564.4|32597|32593.4|32568|32564.4|305
1667819700000|2022-11-07 11:15:00|32568.5|32564.9|32573|32569.4|32575|32571.4|32564|32560.4|140
1667820000000|2022-11-07 11:20:00|32572.5|32568.9|32567|32563.4|32574|32570.4|32562|32558.4|143
1667820300000|2022-11-07 11:25:00|32566.5|32562.9|32579|32575.4|32588|32584.4|32565|32561.4|244
1667820600000|2022-11-07 11:30:00|32579.5|32575.9|32595|32591.4|32597|32593.4|32577|32573.4|244
1667820900000|2022-11-07 11:35:00|32595.5|32591.9|32591.5|32587.9|32614.5|32610.9|32588|32584.4|456
1667821200000|2022-11-07 11:40:00|32591|32587.4|32605|32601.4|32613|32609.4|32590|32586.4|282
1667821500000|2022-11-07 11:45:00|32605.5|32601.9|32606|32602.4|32610.5|32606.9|32595|32591.4|262
1667821800000|2022-11-07 11:50:00|32605.5|32601.9|32598|32594.4|32608.5|32604.9|32596.5|32592.9|213
1667822100000|2022-11-07 11:55:00|32598.5|32594.9|32581|32577.4|32599|32595.4|32575.5|32571.9|283
1667822400000|2022-11-07 12:00:00|32580.5|32576.9|32568|32564.4|32580.5|32576.9|32554|32550.4|545
1667822700000|2022-11-07 12:05:00|32567.5|32563.9|32593|32589.4|32595.5|32591.9|32566.5|32562.9|341
1667823000000|2022-11-07 12:10:00|32592.5|32588.9|32614|32610.4|32622.5|32618.9|32592|32588.4|683
1667823300000|2022-11-07 12:15:00|32613.5|32609.9|32592|32588.4|32620.5|32616.9|32592|32588.4|328
1667823600000|2022-11-07 12:20:00|32591.5|32587.9|32575|32571.4|32597|32593.4|32567|32563.4|342
1667823900000|2022-11-07 12:25:00|32574.5|32570.9|32574.5|32570.9|32596.5|32592.9|32573|32569.4|289
1667824200000|2022-11-07 12:30:00|32574|32570.4|32573|32569.4|32583|32579.4|32567.5|32563.9|237
1667824500000|2022-11-07 12:35:00|32573.5|32569.9|32571|32567.4|32576.5|32572.9|32560|32556.4|289
1667824800000|2022-11-07 12:40:00|32571.5|32567.9|32549.5|32545.9|32572|32568.4|32537.5|32533.9|386
1667825100000|2022-11-07 12:45:00|32549|32545.4|32557|32553.4|32562.5|32558.9|32542.5|32538.9|237
1667825400000|2022-11-07 12:50:00|32557.5|32553.9|32555|32551.4|32565|32561.4|32552|32548.4|208
1667825700000|2022-11-07 12:55:00|32554.5|32550.9|32560|32556.4|32566.5|32562.9|32546|32542.4|251
1667826000000|2022-11-07 13:00:00|32562.5|32558.9|32572.5|32568.9|32594|32590.4|32527|32523.4|1818
1667826300000|2022-11-07 13:05:00|32573|32569.4|32530|32526.4|32594.5|32590.9|32527|32523.4|668
1667826600000|2022-11-07 13:10:00|32529.5|32525.9|32534|32530.4|32537|32533.4|32511|32507.4|552
1667826900000|2022-11-07 13:15:00|32534.5|32530.9|32556.5|32552.9|32563|32559.4|32531|32527.4|445
1667827200000|2022-11-07 13:20:00|32555.5|32551.9|32503|32499.4|32557|32553.4|32492|32488.4|672
1667827500000|2022-11-07 13:25:00|32503.5|32499.9|32486.5|32482.9|32505.5|32501.9|32484|32480.4|478
1667827800000|2022-11-07 13:30:00|32487.5|32483.9|32484|32480.4|32501|32497.4|32471|32467.4|749
1667828100000|2022-11-07 13:35:00|32483.5|32479.9|32506.5|32502.9|32508|32504.4|32476|32472.4|458
1667828400000|2022-11-07 13:40:00|32506|32502.4|32488|32484.4|32508|32504.4|32488|32484.4|275
1667828700000|2022-11-07 13:45:00|32488.5|32484.9|32480|32476.4|32502.5|32498.9|32467|32463.4|424
1667829000000|2022-11-07 13:50:00|32479.5|32475.9|32474|32470.4|32496.5|32492.9|32469.5|32465.9|474
1667829300000|2022-11-07 13:55:00|32474.5|32470.9|32510|32506.4|32522.5|32518.9|32470.5|32466.9|719
1667829600000|2022-11-07 14:00:00|32510.5|32506.9|32517|32513.4|32540|32536.4|32508|32504.4|601
1667829900000|2022-11-07 14:05:00|32517.5|32513.9|32516|32512.4|32534.5|32530.9|32514|32510.4|496
1667830200000|2022-11-07 14:10:00|32516.5|32512.9|32539|32535.4|32545.5|32541.9|32515.5|32511.9|580
1667830500000|2022-11-07 14:15:00|32538.5|32534.9|32532|32528.4|32541.5|32537.9|32527|32523.4|366
1667830800000|2022-11-07 14:20:00|32531.5|32527.9|32521.5|32517.9|32545.5|32541.9|32517|32513.4|523
1667831100000|2022-11-07 14:25:00|32523|32519.4|32504.5|32500.9|32532|32528.4|32504.5|32500.9|888
1667831400000|2022-11-07 14:30:00|32503.9|32501.5|32540.4|32538|32579.4|32577|32501.4|32499|6350
1667831700000|2022-11-07 14:35:00|32539.4|32537|32478.4|32476|32557.9|32555.5|32444.4|32442|3720
1667832000000|2022-11-07 14:40:00|32480.4|32478|32528.9|32526.5|32547.4|32545|32478.4|32476|3870
1667832300000|2022-11-07 14:45:00|32530.4|32528|32516.4|32514|32559.4|32557|32484.4|32482|3025
1667832600000|2022-11-07 14:50:00|32516.9|32514.5|32463.9|32461.5|32522.9|32520.5|32431.9|32429.5|3389
1667832900000|2022-11-07 14:55:00|32462.9|32460.5|32446.4|32444|32490.9|32488.5|32411.4|32409|3949
1667833200000|2022-11-07 15:00:00|32446.9|32444.5|32531.9|32529.5|32535.4|32533|32442.4|32440|4295
1667833500000|2022-11-07 15:05:00|32531.4|32529|32510.4|32508|32536.9|32534.5|32486.9|32484.5|2835
1667833800000|2022-11-07 15:10:00|32511.9|32509.5|32583|32580.6|32586.5|32584.1|32488.9|32486.5|3175
1667834100000|2022-11-07 15:15:00|32583.5|32581.1|32625|32622.6|32650.5|32648.1|32579.5|32577.1|3722
1667834400000|2022-11-07 15:20:00|32622|32619.6|32587.5|32585.1|32623.5|32621.1|32559|32556.6|2452
1667834700000|2022-11-07 15:25:00|32587|32584.6|32565|32562.6|32589.5|32587.1|32538|32535.6|2264
1667835000000|2022-11-07 15:30:00|32571|32568.6|32555.5|32553.1|32586.5|32584.1|32541.5|32539.1|2545
1667835300000|2022-11-07 15:35:00|32555|32552.6|32545|32542.6|32587|32584.6|32526.5|32524.1|2438
1667835600000|2022-11-07 15:40:00|32542|32539.6|32572.5|32570.1|32588|32585.6|32534|32531.6|1608
1667835900000|2022-11-07 15:45:00|32572|32569.6|32566|32563.6|32605|32602.6|32550|32547.6|1187
1667836200000|2022-11-07 15:50:00|32565.5|32563.1|32608|32605.6|32618|32615.6|32555|32552.6|1367
1667836500000|2022-11-07 15:55:00|32607|32604.6|32620.5|32618.1|32624.5|32622.1|32601.5|32599.1|933
1667836800000|2022-11-07 16:00:00|32621.5|32619.1|32627.5|32625.1|32639|32636.6|32579|32576.6|1957
1667837100000|2022-11-07 16:05:00|32628|32625.6|32615|32612.6|32650|32647.6|32583.5|32581.1|2179
1667837400000|2022-11-07 16:10:00|32613|32610.6|32590|32587.6|32617.5|32615.1|32584|32581.6|1245
1667837700000|2022-11-07 16:15:00|32597|32594.6|32604.5|32602.1|32635.5|32633.1|32593.5|32591.1|1880
1667838000000|2022-11-07 16:20:00|32604|32601.6|32621|32618.6|32637.5|32635.1|32588|32585.6|1773
1667838300000|2022-11-07 16:25:00|32620|32617.6|32635|32632.6|32659.5|32657.1|32603.5|32601.1|2388
1667838600000|2022-11-07 16:30:00|32635.5|32633.1|32653.5|32651.1|32656.5|32654.1|32634|32631.6|2001
1667838900000|2022-11-07 16:35:00|32654.5|32652.1|32624.5|32622.1|32659|32656.6|32614.5|32612.1|1235
1667839200000|2022-11-07 16:40:00|32624|32621.6|32543.5|32541.1|32632|32629.6|32531.5|32529.1|2445
1667839500000|2022-11-07 16:45:00|32540.5|32538.1|32575|32572.6|32577.5|32575.1|32535.5|32533.1|1626
1667839800000|2022-11-07 16:50:00|32576|32573.6|32576|32573.6|32585.5|32583.1|32557.5|32555.1|903
1667840100000|2022-11-07 16:55:00|32575|32572.6|32549|32546.6|32593.5|32591.1|32549|32546.6|1065
1667840400000|2022-11-07 17:00:00|32550|32547.6|32545.5|32543.1|32560|32557.6|32521.5|32519.1|1534
1667840700000|2022-11-07 17:05:00|32542.5|32540.1|32595.5|32593.1|32602.5|32600.1|32529.5|32527.1|1440
1667841000000|2022-11-07 17:10:00|32593.5|32591.1|32606|32603.6|32625|32622.6|32590.5|32588.1|1358
1667841300000|2022-11-07 17:15:00|32605.5|32603.1|32617.5|32615.1|32627|32624.6|32592|32589.6|816
1667841600000|2022-11-07 17:20:00|32618|32615.6|32648.5|32646.1|32650.5|32648.1|32604.5|32602.1|1132
1667841900000|2022-11-07 17:25:00|32648|32645.6|32654.5|32652.1|32663|32660.6|32625|32622.6|1294
1667842200000|2022-11-07 17:30:00|32655|32652.6|32649|32646.6|32669|32666.6|32648|32645.6|1010
1667842500000|2022-11-07 17:35:00|32650.5|32648.1|32645|32642.6|32653|32650.6|32628.5|32626.1|1008
1667842800000|2022-11-07 17:40:00|32646.5|32644.1|32656.5|32654.1|32662|32659.6|32630.5|32628.1|1063
1667843100000|2022-11-07 17:45:00|32656|32653.6|32632.5|32630.1|32667|32664.6|32625|32622.6|950
1667843400000|2022-11-07 17:50:00|32633|32630.6|32620|32617.6|32633|32630.6|32612|32609.6|602
1667843700000|2022-11-07 17:55:00|32620.5|32618.1|32635|32632.6|32636.5|32634.1|32601.5|32599.1|808
1667844000000|2022-11-07 18:00:00|32634|32631.6|32684|32681.6|32688.5|32686.1|32632|32629.6|2031
1667844300000|2022-11-07 18:05:00|32685|32682.6|32695|32692.6|32701.5|32699.1|32676.5|32674.1|1179
1667844600000|2022-11-07 18:10:00|32697|32694.6|32690.5|32688.1|32715|32712.6|32683|32680.6|1386
1667844900000|2022-11-07 18:15:00|32691|32688.6|32696.5|32694.1|32708.5|32706.1|32679|32676.6|816
1667845200000|2022-11-07 18:20:00|32697|32694.6|32687.5|32685.1|32701.5|32699.1|32678|32675.6|607
1667845500000|2022-11-07 18:25:00|32688|32685.6|32703.5|32701.1|32709|32706.6|32674.5|32672.1|753
1667845800000|2022-11-07 18:30:00|32704|32701.6|32680|32677.6|32713.5|32711.1|32680|32677.6|702
1667846100000|2022-11-07 18:35:00|32681|32678.6|32686.5|32684.1|32687|32684.6|32666|32663.6|898
1667846400000|2022-11-07 18:40:00|32686|32683.6|32695.5|32693.1|32697|32694.6|32671|32668.6|695
1667846700000|2022-11-07 18:45:00|32696|32693.6|32697|32694.6|32707.5|32705.1|32687|32684.6|668
1667847000000|2022-11-07 18:50:00|32697.5|32695.1|32704|32701.6|32706|32703.6|32688|32685.6|533
1667847300000|2022-11-07 18:55:00|32704.5|32702.1|32718|32715.6|32719.5|32717.1|32695.5|32693.1|695
1667847600000|2022-11-07 19:00:00|32720|32717.6|32746.5|32744.1|32748.5|32746.1|32719|32716.6|1814
1667847900000|2022-11-07 19:05:00|32746|32743.6|32751.5|32749.1|32753|32750.6|32726.5|32724.1|1006
1667848200000|2022-11-07 19:10:00|32752|32749.6|32785|32782.6|32786|32783.6|32746|32743.6|1563
1667848500000|2022-11-07 19:15:00|32790|32787.6|32820|32817.6|32824.5|32822.1|32790|32787.6|1777
1667848800000|2022-11-07 19:20:00|32818|32815.6|32822.5|32820.1|32827.5|32825.1|32805|32802.6|1286
1667849100000|2022-11-07 19:25:00|32823|32820.6|32825|32822.6|32834.5|32832.1|32810.5|32808.1|1344
1667849400000|2022-11-07 19:30:00|32826.5|32824.1|32848.5|32846.1|32853|32850.6|32825|32822.6|1291
1667849700000|2022-11-07 19:35:00|32849|32846.6|32846.5|32844.1|32856|32853.6|32838|32835.6|1133
1667850000000|2022-11-07 19:40:00|32846|32843.6|32835|32832.6|32851|32848.6|32820|32817.6|1201
1667850300000|2022-11-07 19:45:00|32835.5|32833.1|32841|32838.6|32850|32847.6|32828|32825.6|1051
1667850600000|2022-11-07 19:50:00|32840|32837.6|32836.5|32834.1|32847|32844.6|32828.5|32826.1|673
1667850900000|2022-11-07 19:55:00|32837|32834.6|32811|32808.6|32838|32835.6|32801|32798.6|1629
1667851200000|2022-11-07 20:00:00|32810.5|32808.1|32828|32825.6|32835.5|32833.1|32810|32807.6|868
1667851500000|2022-11-07 20:05:00|32828.5|32826.1|32833|32830.6|32840|32837.6|32814.5|32812.1|870
1667851800000|2022-11-07 20:10:00|32833.5|32831.1|32868|32865.6|32869|32866.6|32827|32824.6|991
1667852100000|2022-11-07 20:15:00|32867.5|32865.1|32881|32878.6|32888|32885.6|32864|32861.6|1542
1667852400000|2022-11-07 20:20:00|32879.9|32877.5|32868.4|32866|32881.4|32879|32846.9|32844.5|1205
1667852700000|2022-11-07 20:25:00|32869.4|32867|32865.4|32863|32870.9|32868.5|32846.9|32844.5|919
1667853000000|2022-11-07 20:30:00|32865.9|32863.5|32875.9|32873.5|32894.4|32892|32857.9|32855.5|1955
1667853300000|2022-11-07 20:35:00|32874.9|32872.5|32846.9|32844.5|32879.9|32877.5|32835.9|32833.5|1726
1667853600000|2022-11-07 20:40:00|32847.4|32845|32844.9|32842.5|32850.9|32848.5|32825.4|32823|1229
1667853900000|2022-11-07 20:45:00|32843.4|32841|32847.4|32845|32847.9|32845.5|32811.4|32809|1471
1667854200000|2022-11-07 20:50:00|32846.9|32844.5|32828.9|32826.5|32856.4|32854|32816.9|32814.5|1988
1667854500000|2022-11-07 20:55:00|32827.9|32825.5|32839.9|32837.5|32839.9|32837.5|32790.9|32788.5|3740
1667854800000|2022-11-07 21:00:00|32841.1|32836.3|32822.6|32817.8|32841.1|32836.3|32808.1|32803.3|1957
1667855100000|2022-11-07 21:05:00|32823.1|32818.3|32828.1|32823.3|32835.1|32830.3|32818.1|32813.3|352
1667855400000|2022-11-07 21:10:00|32825.6|32820.8|32826.1|32821.3|32836.1|32831.3|32824.6|32819.8|368
1667855700000|2022-11-07 21:15:00|32827.6|32822.8|32829.6|32824.8|32832.6|32827.8|32824.1|32819.3|130
1667856000000|2022-11-07 21:20:00|32829.1|32824.3|32833.1|32828.3|32833.6|32828.8|32828.6|32823.8|55
1667856300000|2022-11-07 21:25:00|32832.6|32827.8|32824.6|32819.8|32835.1|32830.3|32822.6|32817.8|82
1667856600000|2022-11-07 21:30:00|32824.1|32819.3|32822.1|32817.3|32826.6|32821.8|32821.1|32816.3|99
1667856900000|2022-11-07 21:35:00|32821.6|32816.8|32816.1|32811.3|32824.6|32819.8|32814.1|32809.3|118
1667857200000|2022-11-07 21:40:00|32816.6|32811.8|32812.6|32807.8|32816.6|32811.8|32808.1|32803.3|91
1667857500000|2022-11-07 21:45:00|32811.6|32806.8|32794.6|32789.8|32815.6|32810.8|32794.1|32789.3|162
1667857800000|2022-11-07 21:50:00|32794.1|32789.3|32806.6|32801.8|32811.1|32806.3|32794.1|32789.3|129
1667858100000|2022-11-07 21:55:00|32807.1|32802.3|32807.4|32797.6|32812.1|32807.3|32803.6|32796.7|112
1667858400000|2022-11-07 22:00:00|32805.9|32796.1|32808.7|32798.9|32810.6|32800.8|32805.5|32795.7|0
1667858700000|2022-11-07 22:05:00|32806.8|32797|32810.7|32800.9|32810.7|32800.9|32806.6|32796.8|0
1667859000000|2022-11-07 22:10:00|32810.9|32801.1|32816.3|32806.5|32816.4|32806.6|32807.1|32797.3|0
1667859300000|2022-11-07 22:15:00|32816.4|32806.6|32817.3|32807.5|32821.1|32811.3|32815.7|32805.9|0
1667859600000|2022-11-07 22:20:00|32816.4|32806.6|32818|32808.2|32818.2|32808.4|32815.7|32805.9|0
1667859900000|2022-11-07 22:25:00|32818.1|32808.3|32818.8|32809|32818.8|32809|32817.5|32807.7|0
1667860200000|2022-11-07 22:30:00|32818.9|32809.1|32819.7|32809.9|32820.7|32810.9|32818.9|32809.1|0
1667860500000|2022-11-07 22:35:00|32820.1|32810.3|32819.3|32809.5|32820.7|32810.9|32818.9|32809.1|0
1667860800000|2022-11-07 22:40:00|32819|32809.2|32815.9|32806.1|32819|32809.2|32815.9|32806.1|0
1667861100000|2022-11-07 22:45:00|32816|32806.2|32817.6|32807.8|32819.3|32809.5|32815.7|32805.9|0
1667861400000|2022-11-07 22:50:00|32817.7|32807.9|32816.8|32807|32818.7|32808.9|32816.8|32807|0
1667861700000|2022-11-07 22:55:00|32816.5|32806.7|32819.3|32809.5|32819.7|32809.9|32813.7|32803.9|0
1667862000000|2022-11-07 23:00:00|32813.6|32808.8|32806.6|32801.8|32815.1|32810.3|32786.1|32781.3|284
1667862300000|2022-11-07 23:05:00|32807.1|32802.3|32820.6|32815.8|32820.6|32815.8|32800.1|32795.3|121
1667862600000|2022-11-07 23:10:00|32822.1|32817.3|32830.1|32825.3|32838.6|32833.8|32818.1|32813.3|199
1667862900000|2022-11-07 23:15:00|32829.6|32824.8|32827.1|32822.3|32838.6|32833.8|32824.6|32819.8|122
1667863200000|2022-11-07 23:20:00|32827.6|32822.8|32821.6|32816.8|32828.6|32823.8|32821.1|32816.3|45
1667863500000|2022-11-07 23:25:00|32821.1|32816.3|32819.6|32814.8|32826.6|32821.8|32818.6|32813.8|37
1667863800000|2022-11-07 23:30:00|32819.1|32814.3|32804.1|32799.3|32821.6|32816.8|32802.6|32797.8|142
1667864100000|2022-11-07 23:35:00|32806.1|32801.3|32820.6|32815.8|32821.1|32816.3|32803.6|32798.8|130
1667864400000|2022-11-07 23:40:00|32821.1|32816.3|32827.6|32822.8|32829.6|32824.8|32815.6|32810.8|82
1667864700000|2022-11-07 23:45:00|32828.6|32823.8|32839.6|32834.8|32839.6|32834.8|32824.1|32819.3|79
1667865000000|2022-11-07 23:50:00|32839.1|32834.3|32841.1|32836.3|32844.1|32839.3|32829.6|32824.8|118
1667865300000|2022-11-07 23:55:00|32840.6|32835.8|32848.6|32843.8|32849.1|32844.3|32839.6|32834.8|101
1667865600000|2022-11-08 00:00:00|32848.1|32843.3|32851.6|32846.8|32852.6|32847.8|32841.1|32836.3|132
1667865900000|2022-11-08 00:05:00|32852.1|32847.3|32846.6|32841.8|32852.1|32847.3|32842.6|32837.8|73
1667866200000|2022-11-08 00:10:00|32847.1|32842.3|32853.6|32848.8|32854.1|32849.3|32842.6|32837.8|94
1667866500000|2022-11-08 00:15:00|32854.1|32849.3|32853.6|32848.8|32865.6|32860.8|32850.1|32845.3|209
1667866800000|2022-11-08 00:20:00|32853.1|32848.3|32868.6|32863.8|32868.6|32863.8|32851.1|32846.3|68
1667867100000|2022-11-08 00:25:00|32868.1|32863.3|32875.6|32870.8|32877.1|32872.3|32865.6|32860.8|112
1667867400000|2022-11-08 00:30:00|32875.1|32870.3|32915.1|32910.3|32919.6|32914.8|32874.6|32869.8|796
1667867700000|2022-11-08 00:35:00|32914.6|32909.8|32917.6|32912.8|32922.1|32917.3|32904.6|32899.8|206
1667868000000|2022-11-08 00:40:00|32918.1|32913.3|32927.6|32922.8|32928.1|32923.3|32916.1|32911.3|207
1667868300000|2022-11-08 00:45:00|32928.1|32923.3|32915.6|32910.8|32929.1|32924.3|32907.1|32902.3|434
1667868600000|2022-11-08 00:50:00|32916.1|32911.3|32912.6|32907.8|32918.6|32913.8|32909.6|32904.8|236
1667868900000|2022-11-08 00:55:00|32912.1|32907.3|32912.6|32907.8|32920.6|32915.8|32906.6|32901.8|193
1667869200000|2022-11-08 01:00:00|32913.6|32908.8|32886.6|32881.8|32913.6|32908.8|32885.6|32880.8|299
1667869500000|2022-11-08 01:05:00|32887.1|32882.3|32889.1|32884.3|32895.1|32890.3|32885.1|32880.3|133
1667869800000|2022-11-08 01:10:00|32888.6|32883.8|32889.6|32884.8|32891.6|32886.8|32885.6|32880.8|66
1667870100000|2022-11-08 01:15:00|32890.1|32885.3|32895.1|32890.3|32896.1|32891.3|32885.1|32880.3|82
1667870400000|2022-11-08 01:20:00|32895.6|32890.8|32878.1|32873.3|32908.1|32903.3|32877.1|32872.3|211
1667870700000|2022-11-08 01:25:00|32878.6|32873.8|32881.1|32876.3|32891.1|32886.3|32875.6|32870.8|130
1667871000000|2022-11-08 01:30:00|32880.6|32875.8|32874.6|32869.8|32891.1|32886.3|32864.6|32859.8|145
1667871300000|2022-11-08 01:35:00|32874.1|32869.3|32880.1|32875.3|32890.6|32885.8|32873.6|32868.8|111
1667871600000|2022-11-08 01:40:00|32879.6|32874.8|32878.6|32873.8|32885.1|32880.3|32873.6|32868.8|80
1667871900000|2022-11-08 01:45:00|32879.6|32874.8|32879.6|32874.8|32888.6|32883.8|32873.6|32868.8|70
1667872200000|2022-11-08 01:50:00|32880.1|32875.3|32871.6|32866.8|32884.1|32879.3|32867.6|32862.8|99
1667872500000|2022-11-08 01:55:00|32872.1|32867.3|32882.1|32877.3|32884.6|32879.8|32871.1|32866.3|75
1667872800000|2022-11-08 02:00:00|32882.6|32877.8|32871.1|32866.3|32883.1|32878.3|32866.6|32861.8|71
1667873100000|2022-11-08 02:05:00|32871.6|32866.8|32852.6|32847.8|32871.6|32866.8|32852.1|32847.3|125
1667873400000|2022-11-08 02:10:00|32852.1|32847.3|32846.1|32841.3|32857.6|32852.8|32839.6|32834.8|164
1667873700000|2022-11-08 02:15:00|32845.6|32840.8|32853.6|32848.8|32859.1|32854.3|32845.6|32840.8|69
1667874000000|2022-11-08 02:20:00|32853.1|32848.3|32860.6|32855.8|32864.6|32859.8|32851.1|32846.3|45
1667874300000|2022-11-08 02:25:00|32861.1|32856.3|32863.6|32858.8|32865.6|32860.8|32855.1|32850.3|39
1667874600000|2022-11-08 02:30:00|32863.1|32858.3|32854.6|32849.8|32871.1|32866.3|32851.6|32846.8|94
1667874900000|2022-11-08 02:35:00|32855.1|32850.3|32856.6|32851.8|32861.6|32856.8|32851.1|32846.3|47
1667875200000|2022-11-08 02:40:00|32857.1|32852.3|32859.6|32854.8|32862.1|32857.3|32855.1|32850.3|42
1667875500000|2022-11-08 02:45:00|32860.1|32855.3|32847.1|32842.3|32861.6|32856.8|32845.6|32840.8|67
1667875800000|2022-11-08 02:50:00|32847.6|32842.8|32846.6|32841.8|32849.6|32844.8|32840.1|32835.3|87
1667876100000|2022-11-08 02:55:00|32847.1|32842.3|32833.6|32828.8|32847.1|32842.3|32832.6|32827.8|85
1667876400000|2022-11-08 03:00:00|32834.1|32829.3|32844.6|32839.8|32846.1|32841.3|32833.6|32828.8|63
1667876700000|2022-11-08 03:05:00|32844.1|32839.3|32856.6|32851.8|32857.6|32852.8|32843.1|32838.3|102
1667877000000|2022-11-08 03:10:00|32856.1|32851.3|32857.6|32852.8|32859.6|32854.8|32849.1|32844.3|37
1667877300000|2022-11-08 03:15:00|32858.1|32853.3|32856.6|32851.8|32861.6|32856.8|32854.6|32849.8|43
1667877600000|2022-11-08 03:20:00|32856.1|32851.3|32844.6|32839.8|32857.1|32852.3|32843.1|32838.3|62
1667877900000|2022-11-08 03:25:00|32845.1|32840.3|32859.1|32854.3|32859.1|32854.3|32844.1|32839.3|39
1667878200000|2022-11-08 03:30:00|32858.6|32853.8|32862.6|32857.8|32867.1|32862.3|32856.1|32851.3|64
1667878500000|2022-11-08 03:35:00|32863.1|32858.3|32870.6|32865.8|32872.6|32867.8|32862.1|32857.3|71
1667878800000|2022-11-08 03:40:00|32870.1|32865.3|32864.6|32859.8|32870.1|32865.3|32864.1|32859.3|46
1667879100000|2022-11-08 03:45:00|32865.1|32860.3|32861.6|32856.8|32866.6|32861.8|32861.1|32856.3|38
1667879400000|2022-11-08 03:50:00|32862.1|32857.3|32863.1|32858.3|32867.1|32862.3|32860.1|32855.3|123
1667879700000|2022-11-08 03:55:00|32862.6|32857.8|32857.6|32852.8|32866.1|32861.3|32856.1|32851.3|40
1667880000000|2022-11-08 04:00:00|32858.1|32853.3|32862.6|32857.8|32870.6|32865.8|32857.6|32852.8|81
1667880300000|2022-11-08 04:05:00|32863.1|32858.3|32852.6|32847.8|32864.6|32859.8|32852.6|32847.8|73
1667880600000|2022-11-08 04:10:00|32853.1|32848.3|32852.6|32847.8|32857.6|32852.8|32849.6|32844.8|61
1667880900000|2022-11-08 04:15:00|32852.1|32847.3|32841.1|32836.3|32852.6|32847.8|32841.1|32836.3|146
1667881200000|2022-11-08 04:20:00|32841.6|32836.8|32832.6|32827.8|32841.6|32836.8|32832.6|32827.8|136
1667881500000|2022-11-08 04:25:00|32833.6|32828.8|32833.1|32828.3|32837.6|32832.8|32831.6|32826.8|107
1667881800000|2022-11-08 04:30:00|32832.6|32827.8|32833.6|32828.8|32835.1|32830.3|32830.1|32825.3|51
1667882100000|2022-11-08 04:35:00|32833.1|32828.3|32831.1|32826.3|32836.1|32831.3|32830.1|32825.3|59
1667882400000|2022-11-08 04:40:00|32831.6|32826.8|32821.6|32816.8|32832.6|32827.8|32819.1|32814.3|117
1667882700000|2022-11-08 04:45:00|32822.1|32817.3|32833.1|32828.3|32834.6|32829.8|32820.6|32815.8|38
1667883000000|2022-11-08 04:50:00|32833.6|32828.8|32838.1|32833.3|32840.6|32835.8|32832.6|32827.8|114
1667883300000|2022-11-08 04:55:00|32838.6|32833.8|32838.6|32833.8|32840.6|32835.8|32834.1|32829.3|47
1667883600000|2022-11-08 05:00:00|32839.1|32834.3|32831.1|32826.3|32841.6|32836.8|32828.6|32823.8|72
1667883900000|2022-11-08 05:05:00|32832.6|32827.8|32817.6|32812.8|32835.6|32830.8|32817.1|32812.3|74
1667884200000|2022-11-08 05:10:00|32817.1|32812.3|32812.6|32807.8|32825.6|32820.8|32810.6|32805.8|132
1667884500000|2022-11-08 05:15:00|32812.1|32807.3|32810.1|32805.3|32814.6|32809.8|32803.1|32798.3|118
1667884800000|2022-11-08 05:20:00|32810.6|32805.8|32816.6|32811.8|32817.6|32812.8|32805.6|32800.8|42
1667885100000|2022-11-08 05:25:00|32816.1|32811.3|32818.6|32813.8|32821.6|32816.8|32813.6|32808.8|35
1667885400000|2022-11-08 05:30:00|32819.1|32814.3|32820.1|32815.3|32828.1|32823.3|32814.6|32809.8|49
1667885700000|2022-11-08 05:35:00|32819.6|32814.8|32810.6|32805.8|32820.1|32815.3|32810.1|32805.3|32
1667886000000|2022-11-08 05:40:00|32810.1|32805.3|32819.6|32814.8|32820.1|32815.3|32802.1|32797.3|80
1667886300000|2022-11-08 05:45:00|32820.1|32815.3|32821.6|32816.8|32829.6|32824.8|32817.1|32812.3|65
1667886600000|2022-11-08 05:50:00|32822.1|32817.3|32838.6|32833.8|32839.1|32834.3|32818.1|32813.3|220
1667886900000|2022-11-08 05:55:00|32839.1|32834.3|32821.1|32816.3|32839.6|32834.8|32818.6|32813.8|106
1667887200000|2022-11-08 06:00:00|32819.6|32814.8|32839.6|32834.8|32844.6|32839.8|32817.6|32812.8|161
1667887500000|2022-11-08 06:05:00|32838.6|32833.8|32841.1|32836.3|32842.1|32837.3|32835.6|32830.8|81
1667887800000|2022-11-08 06:10:00|32841.6|32836.8|32831.1|32826.3|32842.1|32837.3|32824.1|32819.3|72
1667888100000|2022-11-08 06:15:00|32831.6|32826.8|32832.6|32827.8|32833.1|32828.3|32826.6|32821.8|104
1667888400000|2022-11-08 06:20:00|32833.1|32828.3|32832.6|32827.8|32843.6|32838.8|32830.1|32825.3|81
1667888700000|2022-11-08 06:25:00|32832.1|32827.3|32829.6|32824.8|32837.1|32832.3|32828.6|32823.8|39
1667889000000|2022-11-08 06:30:00|32830.1|32825.3|32840.6|32835.8|32843.6|32838.8|32829.1|32824.3|63
1667889300000|2022-11-08 06:35:00|32840.1|32835.3|32840.6|32835.8|32842.6|32837.8|32835.1|32830.3|38
1667889600000|2022-11-08 06:40:00|32841.1|32836.3|32855.1|32850.3|32856.1|32851.3|32840.6|32835.8|55
1667889900000|2022-11-08 06:45:00|32854.6|32849.8|32845.6|32840.8|32855.1|32850.3|32844.1|32839.3|62
1667890200000|2022-11-08 06:50:00|32845.1|32840.3|32840.6|32835.8|32846.1|32841.3|32834.1|32829.3|49
1667890500000|2022-11-08 06:55:00|32841.1|32836.3|32844.6|32839.8|32845.1|32840.3|32835.1|32830.3|44
1667890800000|2022-11-08 07:00:00|32844|32840.4|32833|32829.4|32850|32846.4|32828|32824.4|147
1667891100000|2022-11-08 07:05:00|32833.5|32829.9|32818|32814.4|32844|32840.4|32817|32813.4|140
1667891400000|2022-11-08 07:10:00|32817.5|32813.9|32808.5|32804.9|32817.5|32813.9|32796|32792.4|268
1667891700000|2022-11-08 07:15:00|32809|32805.4|32803|32799.4|32810|32806.4|32796|32792.4|95
1667892000000|2022-11-08 07:20:00|32803.5|32799.9|32818.5|32814.9|32820.5|32816.9|32800.5|32796.9|127
1667892300000|2022-11-08 07:25:00|32818|32814.4|32831|32827.4|32831.5|32827.9|32817.5|32813.9|133
1667892600000|2022-11-08 07:30:00|32830|32826.4|32818.5|32814.9|32832|32828.4|32816.5|32812.9|78
1667892900000|2022-11-08 07:35:00|32818|32814.4|32813|32809.4|32826|32822.4|32809.5|32805.9|98
1667893200000|2022-11-08 07:40:00|32813.5|32809.9|32817|32813.4|32821.5|32817.9|32798.5|32794.9|127
1667893500000|2022-11-08 07:45:00|32816.5|32812.9|32813|32809.4|32820|32816.4|32806.5|32802.9|70
1667893800000|2022-11-08 07:50:00|32812.5|32808.9|32810|32806.4|32816|32812.4|32798.5|32794.9|95
1667894100000|2022-11-08 07:55:00|32810.5|32806.9|32814|32810.4|32820|32816.4|32805|32801.4|99
1667894400000|2022-11-08 08:00:00|32813.5|32809.9|32774.5|32770.9|32815.5|32811.9|32771|32767.4|584
1667894700000|2022-11-08 08:05:00|32773.5|32769.9|32786.5|32782.9|32799|32795.4|32769.5|32765.9|277
1667895000000|2022-11-08 08:10:00|32787|32783.4|32778|32774.4|32793|32789.4|32771|32767.4|202
1667895300000|2022-11-08 08:15:00|32778.5|32774.9|32774|32770.4|32782.5|32778.9|32756|32752.4|374
1667895600000|2022-11-08 08:20:00|32774.5|32770.9|32771|32767.4|32790|32786.4|32769.5|32765.9|218
1667895900000|2022-11-08 08:25:00|32771.5|32767.9|32783|32779.4|32787.5|32783.9|32765.5|32761.9|156
1667896200000|2022-11-08 08:30:00|32783.5|32779.9|32796.5|32792.9|32799|32795.4|32774|32770.4|278
1667896500000|2022-11-08 08:35:00|32796|32792.4|32814|32810.4|32814.5|32810.9|32786|32782.4|263
1667896800000|2022-11-08 08:40:00|32813.5|32809.9|32811|32807.4|32815|32811.4|32793|32789.4|182
1667897100000|2022-11-08 08:45:00|32810.5|32806.9|32802.5|32798.9|32814|32810.4|32792|32788.4|205
1667897400000|2022-11-08 08:50:00|32803|32799.4|32781|32777.4|32807.5|32803.9|32778.5|32774.9|222
1667897700000|2022-11-08 08:55:00|32781.5|32777.9|32798|32794.4|32805.5|32801.9|32779.5|32775.9|284
1667898000000|2022-11-08 09:00:00|32798.5|32794.9|32776.5|32772.9|32799|32795.4|32769|32765.4|302
1667898300000|2022-11-08 09:05:00|32777|32773.4|32781|32777.4|32788|32784.4|32775|32771.4|245
1667898600000|2022-11-08 09:10:00|32781.5|32777.9|32777|32773.4|32792|32788.4|32776.5|32772.9|205
1667898900000|2022-11-08 09:15:00|32776.5|32772.9|32779|32775.4|32785.5|32781.9|32769|32765.4|186
1667899200000|2022-11-08 09:20:00|32778.5|32774.9|32814|32810.4|32817|32813.4|32778|32774.4|446
1667899500000|2022-11-08 09:25:00|32813.5|32809.9|32850|32846.4|32852|32848.4|32812.5|32808.9|495
1667899800000|2022-11-08 09:30:00|32850.5|32846.9|32869.5|32865.9|32871|32867.4|32846|32842.4|331
1667900100000|2022-11-08 09:35:00|32869|32865.4|32881|32877.4|32888|32884.4|32863|32859.4|330
1667900400000|2022-11-08 09:40:00|32880.5|32876.9|32893.5|32889.9|32894.5|32890.9|32873.5|32869.9|236
1667900700000|2022-11-08 09:45:00|32893|32889.4|32874.5|32870.9|32895|32891.4|32873|32869.4|212
1667901000000|2022-11-08 09:50:00|32875.5|32871.9|32876|32872.4|32880|32876.4|32874|32870.4|91
1667901300000|2022-11-08 09:55:00|32875.5|32871.9|32894.5|32890.9|32895.5|32891.9|32868|32864.4|210
1667901600000|2022-11-08 10:00:00|32894|32890.4|32893|32889.4|32894.5|32890.9|32871|32867.4|185
1667901900000|2022-11-08 10:05:00|32893.5|32889.9|32906|32902.4|32914.5|32910.9|32888|32884.4|392
1667902200000|2022-11-08 10:10:00|32906.5|32902.9|32913|32909.4|32914|32910.4|32895.5|32891.9|156
1667902500000|2022-11-08 10:15:00|32912|32908.4|32888|32884.4|32915|32911.4|32886|32882.4|265
1667902800000|2022-11-08 10:20:00|32887.5|32883.9|32867|32863.4|32888|32884.4|32865|32861.4|197
1667903100000|2022-11-08 10:25:00|32866.5|32862.9|32865|32861.4|32872.5|32868.9|32859|32855.4|146
1667903400000|2022-11-08 10:30:00|32865.5|32861.9|32862|32858.4|32876|32872.4|32861.5|32857.9|156
1667903700000|2022-11-08 10:35:00|32862.5|32858.9|32867|32863.4|32876|32872.4|32858.5|32854.9|144
1667904000000|2022-11-08 10:40:00|32867.5|32863.9|32866.5|32862.9|32876.5|32872.9|32859|32855.4|129
1667904300000|2022-11-08 10:45:00|32867|32863.4|32873|32869.4|32875|32871.4|32865|32861.4|170
1667904600000|2022-11-08 10:50:00|32873.5|32869.9|32870.5|32866.9|32878|32874.4|32870|32866.4|93
1667904900000|2022-11-08 10:55:00|32870|32866.4|32854|32850.4|32872|32868.4|32849|32845.4|275
1667905200000|2022-11-08 11:00:00|32853.5|32849.9|32854|32850.4|32864|32860.4|32852.5|32848.9|129
1667905500000|2022-11-08 11:05:00|32853.5|32849.9|32866.5|32862.9|32867.5|32863.9|32853.5|32849.9|283
1667905800000|2022-11-08 11:10:00|32867|32863.4|32872|32868.4|32880|32876.4|32865.5|32861.9|172
1667906100000|2022-11-08 11:15:00|32872.5|32868.9|32872|32868.4|32880.5|32876.9|32866|32862.4|94
1667906400000|2022-11-08 11:20:00|32871.5|32867.9|32889|32885.4|32889.5|32885.9|32863|32859.4|192
1667906700000|2022-11-08 11:25:00|32891|32887.4|32891|32887.4|32900.5|32896.9|32884.5|32880.9|196
1667907000000|2022-11-08 11:30:00|32890.5|32886.9|32905.5|32901.9|32906|32902.4|32887.5|32883.9|214
1667907300000|2022-11-08 11:35:00|32905|32901.4|32909|32905.4|32910.5|32906.9|32895|32891.4|355
1667907600000|2022-11-08 11:40:00|32909.5|32905.9|32915|32911.4|32928|32924.4|32909.5|32905.9|374
1667907900000|2022-11-08 11:45:00|32914.5|32910.9|32937|32933.4|32947.5|32943.9|32914|32910.4|772
1667908200000|2022-11-08 11:50:00|32937.5|32933.9|32943|32939.4|32954|32950.4|32931.5|32927.9|415
1667908500000|2022-11-08 11:55:00|32942.5|32938.9|32946.5|32942.9|32956.5|32952.9|32941.5|32937.9|391
1667908800000|2022-11-08 12:00:00|32946|32942.4|32934.5|32930.9|32952.5|32948.9|32934|32930.4|284
1667909100000|2022-11-08 12:05:00|32935|32931.4|32937|32933.4|32946|32942.4|32928|32924.4|202
1667909400000|2022-11-08 12:10:00|32937.5|32933.9|32929|32925.4|32938|32934.4|32922|32918.4|254
1667909700000|2022-11-08 12:15:00|32928.5|32924.9|32879.5|32875.9|32928.5|32924.9|32875|32871.4|767
1667910000000|2022-11-08 12:20:00|32880|32876.4|32885|32881.4|32888|32884.4|32872|32868.4|279
1667910300000|2022-11-08 12:25:00|32884.5|32880.9|32873|32869.4|32890.5|32886.9|32868.5|32864.9|234
1667910600000|2022-11-08 12:30:00|32873.5|32869.9|32868.5|32864.9|32882.5|32878.9|32866.5|32862.9|267
1667910900000|2022-11-08 12:35:00|32869|32865.4|32874|32870.4|32885.5|32881.9|32859.5|32855.9|454
1667911200000|2022-11-08 12:40:00|32874.5|32870.9|32870|32866.4|32876|32872.4|32856|32852.4|274
1667911500000|2022-11-08 12:45:00|32869.5|32865.9|32893.5|32889.9|32893.5|32889.9|32867.5|32863.9|237
1667911800000|2022-11-08 12:50:00|32893|32889.4|32888|32884.4|32896|32892.4|32884.5|32880.9|206
1667912100000|2022-11-08 12:55:00|32888.5|32884.9|32912.5|32908.9|32913|32909.4|32884|32880.4|394
1667912400000|2022-11-08 13:00:00|32913|32909.4|32912|32908.4|32920|32916.4|32906.5|32902.9|395
1667912700000|2022-11-08 13:05:00|32911.5|32907.9|32889|32885.4|32912|32908.4|32888.5|32884.9|265
1667913000000|2022-11-08 13:10:00|32890|32886.4|32901|32897.4|32905|32901.4|32882|32878.4|275
1667913300000|2022-11-08 13:15:00|32901.5|32897.9|32901.5|32897.9|32912|32908.4|32899|32895.4|339
1667913600000|2022-11-08 13:20:00|32902.5|32898.9|32916.5|32912.9|32925.5|32921.9|32891|32887.4|380
1667913900000|2022-11-08 13:25:00|32916|32912.4|32906|32902.4|32922.5|32918.9|32902|32898.4|384
1667914200000|2022-11-08 13:30:00|32906.5|32902.9|32912|32908.4|32922|32918.4|32906|32902.4|235
1667914500000|2022-11-08 13:35:00|32911.5|32907.9|32933|32929.4|32940|32936.4|32908|32904.4|366
1667914800000|2022-11-08 13:40:00|32933.5|32929.9|32946|32942.4|32946|32942.4|32933|32929.4|274
1667915100000|2022-11-08 13:45:00|32946.5|32942.9|32943|32939.4|32949.5|32945.9|32935|32931.4|288
1667915400000|2022-11-08 13:50:00|32943.5|32939.9|32939.5|32935.9|32949.5|32945.9|32933|32929.4|357
1667915700000|2022-11-08 13:55:00|32939|32935.4|32927|32923.4|32940.5|32936.9|32926.5|32922.9|274
1667916000000|2022-11-08 14:00:00|32925|32921.4|32966|32962.4|32970.5|32966.9|32923|32919.4|609
1667916300000|2022-11-08 14:05:00|32966.5|32962.9|32953|32949.4|32967|32963.4|32950.5|32946.9|320
1667916600000|2022-11-08 14:10:00|32950.5|32946.9|32935|32931.4|32954|32950.4|32930|32926.4|267
1667916900000|2022-11-08 14:15:00|32934.5|32930.9|32927|32923.4|32944|32940.4|32924.5|32920.9|308
1667917200000|2022-11-08 14:20:00|32927.5|32923.9|32950|32946.4|32950|32946.4|32925|32921.4|314
1667917500000|2022-11-08 14:25:00|32950.5|32946.9|32945|32941.4|32950.5|32946.9|32923.5|32919.9|815
1667917800000|2022-11-08 14:30:00|32945.5|32941.9|32929.9|32927.5|32963.9|32961.5|32883.9|32881.5|6257
1667918100000|2022-11-08 14:35:00|32929.4|32927|32885.4|32883|32929.4|32927|32869.4|32867|3679
1667918400000|2022-11-08 14:40:00|32884.9|32882.5|32961.9|32959.5|32969.9|32967.5|32884.9|32882.5|3353
1667918700000|2022-11-08 14:45:00|32963.9|32961.5|32977.9|32975.5|32988.9|32986.5|32947.4|32945|3490
1667919000000|2022-11-08 14:50:00|32975.9|32973.5|33019.9|33017.5|33029.9|33027.5|32961.9|32959.5|3722
1667919300000|2022-11-08 14:55:00|33019.4|33017|33016.9|33014.5|33044.4|33042|33007.9|33005.5|2983
1667919600000|2022-11-08 15:00:00|33003.4|33001|32994.9|32992.5|33018.9|33016.5|32980.4|32978|3653
1667919900000|2022-11-08 15:05:00|32995.4|32993|33036.4|33034|33039.4|33037|32989.9|32987.5|2254
1667920200000|2022-11-08 15:10:00|33035.9|33033.5|33046.4|33044|33064.4|33062|33017.9|33015.5|2038
1667920500000|2022-11-08 15:15:00|33046.9|33044.5|33133.2|33130.8|33141.2|33138.8|33045.4|33043|3978
1667920800000|2022-11-08 15:20:00|33131.7|33129.3|33120.2|33117.8|33153.2|33150.8|33110.7|33108.3|2689
1667921100000|2022-11-08 15:25:00|33119.7|33117.3|33136.2|33133.8|33142.7|33140.3|33107.2|33104.8|1795
1667921400000|2022-11-08 15:30:00|33137.7|33135.3|33157.2|33154.8|33170.7|33168.3|33116.2|33113.8|2332
1667921700000|2022-11-08 15:35:00|33156.2|33153.8|33177.2|33174.8|33182.2|33179.8|33141.2|33138.8|1994
1667922000000|2022-11-08 15:40:00|33177.7|33175.3|33235.2|33232.8|33242.7|33240.3|33176.7|33174.3|2930
1667922300000|2022-11-08 15:45:00|33236.2|33233.8|33235.2|33232.8|33249.2|33246.8|33211.7|33209.3|2554
1667922600000|2022-11-08 15:50:00|33236.2|33233.8|33214.2|33211.8|33242.2|33239.8|33208.2|33205.8|2559
1667922900000|2022-11-08 15:55:00|33213.7|33211.3|33215.2|33212.8|33220.7|33218.3|33199.7|33197.3|1485
1667923200000|2022-11-08 16:00:00|33215.7|33213.3|33175.2|33172.8|33220.2|33217.8|33170.7|33168.3|2231
1667923500000|2022-11-08 16:05:00|33173.2|33170.8|33207.2|33204.8|33213.2|33210.8|33162.7|33160.3|2024
1667923800000|2022-11-08 16:10:00|33207.7|33205.3|33237.2|33234.8|33244.2|33241.8|33207.7|33205.3|2263
1667924100000|2022-11-08 16:15:00|33238.2|33235.8|33234.7|33232.3|33250.2|33247.8|33229.2|33226.8|1357
1667924400000|2022-11-08 16:20:00|33235.2|33232.8|33258.2|33255.8|33270.2|33267.8|33234.2|33231.8|2506
1667924700000|2022-11-08 16:25:00|33257.7|33255.3|33240.2|33237.8|33262.2|33259.8|33231.2|33228.8|1600
1667925000000|2022-11-08 16:30:00|33240.7|33238.3|33294.7|33292.3|33302.2|33299.8|33240.7|33238.3|2394
1667925300000|2022-11-08 16:35:00|33294.2|33291.8|33328.2|33325.8|33329.2|33326.8|33294.2|33291.8|1829
1667925600000|2022-11-08 16:40:00|33328.7|33326.3|33319.2|33316.8|33345.7|33343.3|33318.2|33315.8|2689
1667925900000|2022-11-08 16:45:00|33321.2|33318.8|33314.7|33312.3|33330.2|33327.8|33312.7|33310.3|1592
1667926200000|2022-11-08 16:50:00|33314.2|33311.8|33344.2|33341.8|33347.2|33344.8|33294.7|33292.3|2063
1667926500000|2022-11-08 16:55:00|33344.7|33342.3|33354.2|33351.8|33355.2|33352.8|33337.2|33334.8|1790
1667926800000|2022-11-08 17:00:00|33353.7|33351.3|33332.2|33329.8|33362.2|33359.8|33331.2|33328.8|1811
1667927100000|2022-11-08 17:05:00|33332.7|33330.3|33336.7|33334.3|33340.7|33338.3|33321.2|33318.8|1127
1667927400000|2022-11-08 17:10:00|33337.2|33334.8|33320.7|33318.3|33356.2|33353.8|33320.7|33318.3|1207
1667927700000|2022-11-08 17:15:00|33320.2|33317.8|33324.2|33321.8|33326.2|33323.8|33305.2|33302.8|1631
1667928000000|2022-11-08 17:20:00|33324.7|33322.3|33335.2|33332.8|33335.7|33333.3|33313.7|33311.3|1026
1667928300000|2022-11-08 17:25:00|33335.7|33333.3|33329.2|33326.8|33337.2|33334.8|33321.2|33318.8|803
1667928600000|2022-11-08 17:30:00|33329.7|33327.3|33319.7|33317.3|33338.2|33335.8|33301.2|33298.8|1480
1667928900000|2022-11-08 17:35:00|33320.7|33318.3|33317.2|33314.8|33322.2|33319.8|33299.2|33296.8|1153
1667929200000|2022-11-08 17:40:00|33317.7|33315.3|33336.1|33333.7|33342.1|33339.7|33313.6|33311.2|1190
1667929500000|2022-11-08 17:45:00|33335.6|33333.2|33314.6|33312.2|33339.1|33336.7|33311.1|33308.7|678
1667929800000|2022-11-08 17:50:00|33315.1|33312.7|33299.1|33296.7|33321.6|33319.2|33295.1|33292.7|867
1667930100000|2022-11-08 17:55:00|33300.1|33297.7|33317.1|33314.7|33322.1|33319.7|33299.1|33296.7|1033
1667930400000|2022-11-08 18:00:00|33318.1|33315.7|33336.1|33333.7|33341.1|33338.7|33303.1|33300.7|1178
1667930700000|2022-11-08 18:05:00|33334.6|33332.2|33349.6|33347.2|33354.1|33351.7|33325.1|33322.7|1244
1667931000000|2022-11-08 18:10:00|33349.1|33346.7|33336.1|33333.7|33355.1|33352.7|33334.1|33331.7|904
1667931300000|2022-11-08 18:15:00|33336.6|33334.2|33281.1|33278.7|33343.6|33341.2|33281.1|33278.7|1774
1667931600000|2022-11-08 18:20:00|33282.6|33280.2|33193.1|33190.7|33284.1|33281.7|33170.1|33167.7|3847
1667931900000|2022-11-08 18:25:00|33193.6|33191.2|33117.6|33115.2|33196.6|33194.2|33101.6|33099.2|3774
1667932200000|2022-11-08 18:30:00|33114.6|33112.2|33112.6|33110.2|33115.6|33113.2|33048.1|33045.7|3817
1667932500000|2022-11-08 18:35:00|33113.1|33110.7|33143.6|33141.2|33146.1|33143.7|33108.1|33105.7|2089
1667932800000|2022-11-08 18:40:00|33143.1|33140.7|33150.6|33148.2|33167.6|33165.2|33130.6|33128.2|1384
1667933100000|2022-11-08 18:45:00|33151.1|33148.7|33131.1|33128.7|33171.6|33169.2|33124.6|33122.2|1508
1667933400000|2022-11-08 18:50:00|33130.6|33128.2|33105.6|33103.2|33161.6|33159.2|33082.1|33079.7|1859
1667933700000|2022-11-08 18:55:00|33109.1|33106.7|33042.6|33040.2|33123.1|33120.7|33025.1|33022.7|2868
1667934000000|2022-11-08 19:00:00|33042.1|33039.7|33049.1|33046.7|33080.1|33077.7|33030.6|33028.2|2028
1667934300000|2022-11-08 19:05:00|33048.1|33045.7|33012.6|33010.2|33060.6|33058.2|33009.6|33007.2|2485
1667934600000|2022-11-08 19:10:00|33012.1|33009.7|33036.1|33033.7|33036.6|33034.2|32983.1|32980.7|2721
1667934900000|2022-11-08 19:15:00|33035.1|33032.7|33018.6|33016.2|33053.1|33050.7|33014.1|33011.7|1994
1667935200000|2022-11-08 19:20:00|33018.1|33015.7|32912.6|32910.2|33029.1|33026.7|32904.1|32901.7|3682
1667935500000|2022-11-08 19:25:00|32911.6|32909.2|32859.1|32856.7|32913.1|32910.7|32854.1|32851.7|3787
1667935800000|2022-11-08 19:30:00|32859.6|32857.2|32889.6|32887.2|32890.6|32888.2|32828.1|32825.7|3070
1667936100000|2022-11-08 19:35:00|32888.6|32886.2|32991.6|32989.2|32998.1|32995.7|32888.6|32886.2|3757
1667936400000|2022-11-08 19:40:00|32991.1|32988.7|33046.6|33044.2|33064.6|33062.2|32981.6|32979.2|2551
1667936700000|2022-11-08 19:45:00|33046.1|33043.7|33070.1|33067.7|33083.6|33081.2|33028.6|33026.2|2408
1667937000000|2022-11-08 19:50:00|33070.6|33068.2|33090.6|33088.2|33113.6|33111.2|33050.6|33048.2|2429
1667937300000|2022-11-08 19:55:00|33090.1|33087.7|33066.1|33063.7|33099.1|33096.7|33063.6|33061.2|1906
1667937600000|2022-11-08 20:00:00|33066.6|33064.2|33125.6|33123.2|33155.6|33153.2|33060.1|33057.7|3278
1667937900000|2022-11-08 20:05:00|33128.1|33125.7|33123.1|33120.7|33147.1|33144.7|33105.1|33102.7|2168
1667938200000|2022-11-08 20:10:00|33124.6|33122.2|33140.6|33138.2|33150.1|33147.7|33102.1|33099.7|1601
1667938500000|2022-11-08 20:15:00|33141.1|33138.7|33173.6|33171.2|33177.1|33174.7|33125.1|33122.7|1790
1667938800000|2022-11-08 20:20:00|33175|33172.6|33177|33174.6|33194|33191.6|33154.5|33152.1|2129
1667939100000|2022-11-08 20:25:00|33176|33173.6|33237.5|33235.1|33241|33238.6|33159|33156.6|2588
1667939400000|2022-11-08 20:30:00|33239|33236.6|33297.5|33295.1|33310|33307.6|33231|33228.6|4594
1667939700000|2022-11-08 20:35:00|33298|33295.6|33270.5|33268.1|33319.5|33317.1|33266.5|33264.1|3411
1667940000000|2022-11-08 20:40:00|33271.5|33269.1|33239.5|33237.1|33287.5|33285.1|33234.5|33232.1|2221
1667940300000|2022-11-08 20:45:00|33238|33235.6|33255.5|33253.1|33291.5|33289.1|33233.5|33231.1|1710
1667940600000|2022-11-08 20:50:00|33256|33253.6|33206|33203.6|33274.5|33272.1|33206|33203.6|2139
1667940900000|2022-11-08 20:55:00|33205|33202.6|33171|33168.6|33205|33202.6|33151|33148.6|3664
1667941200000|2022-11-08 21:00:00|33170.5|33168.1|33102.6|33097.8|33170.5|33168.1|33100.6|33095.8|1708
1667941500000|2022-11-08 21:05:00|33092.6|33087.8|33051.6|33046.8|33116.6|33111.8|33051.6|33046.8|2168
1667941800000|2022-11-08 21:10:00|33052.1|33047.3|33065.6|33060.8|33082.6|33077.8|33052.1|33047.3|852
1667942100000|2022-11-08 21:15:00|33065.1|33060.3|33075.6|33070.8|33079.6|33074.8|33062.6|33057.8|222
1667942400000|2022-11-08 21:20:00|33075.1|33070.3|33088.6|33083.8|33095.6|33090.8|33071.6|33066.8|195
1667942700000|2022-11-08 21:25:00|33088.1|33083.3|33095.6|33090.8|33096.1|33091.3|33088.1|33083.3|102
1667943000000|2022-11-08 21:30:00|33095.1|33090.3|33105.6|33100.8|33107.1|33102.3|33093.6|33088.8|131
1667943300000|2022-11-08 21:35:00|33105.1|33100.3|33102.6|33097.8|33108.6|33103.8|33099.1|33094.3|119
1667943600000|2022-11-08 21:40:00|33102.1|33097.3|33113.6|33108.8|33114.1|33109.3|33100.6|33095.8|152
1667943900000|2022-11-08 21:45:00|33113.1|33108.3|33122.6|33117.8|33124.1|33119.3|33105.6|33100.8|239
1667944200000|2022-11-08 21:50:00|33123.1|33118.3|33117.1|33112.3|33123.1|33118.3|33115.6|33110.8|118
1667944500000|2022-11-08 21:55:00|33117.6|33112.8|33112.3|33102.5|33122.1|33117.3|33108.6|33101.7|202
1667944800000|2022-11-08 22:00:00|33112.1|33102.3|33113.2|33103.4|33117.7|33107.9|33111|33101.2|0
1667945100000|2022-11-08 22:05:00|33112.9|33103.1|33107|33097.2|33113.7|33103.9|33106.5|33096.7|0
1667945400000|2022-11-08 22:10:00|33107.3|33097.5|33110.8|33101|33110.8|33101|33105.3|33095.5|0
1667945700000|2022-11-08 22:15:00|33110.6|33100.8|33118.5|33108.7|33120.9|33111.1|33109.6|33099.8|0
1667946000000|2022-11-08 22:20:00|33118.2|33108.4|33113.3|33103.5|33118.2|33108.4|33112.4|33102.6|0
1667946300000|2022-11-08 22:25:00|33113.4|33103.6|33114.4|33104.6|33121|33111.2|33112.9|33103.1|0
1667946600000|2022-11-08 22:30:00|33114.7|33104.9|33116.3|33106.5|33119.1|33109.3|33114.4|33104.6|0
1667946900000|2022-11-08 22:35:00|33116.2|33106.4|33119.9|33110.1|33121.2|33111.4|33115.8|33106|0
1667947200000|2022-11-08 22:40:00|33120.1|33110.3|33123|33113.2|33125.9|33116.1|33118.2|33108.4|0
1667947500000|2022-11-08 22:45:00|33123.6|33113.8|33119.8|33110|33126.3|33116.5|33119.7|33109.9|0
1667947800000|2022-11-08 22:50:00|33119.7|33109.9|33117.3|33107.5|33120.9|33111.1|33116.7|33106.9|0
1667948100000|2022-11-08 22:55:00|33117|33107.2|33107.8|33098|33117|33107.2|33103.5|33093.7|0
1667948400000|2022-11-08 23:00:00|33087.6|33082.8|33105.1|33100.3|33115.6|33110.8|33087.6|33082.8|277
1667948700000|2022-11-08 23:05:00|33104.1|33099.3|33115.1|33110.3|33118.1|33113.3|33104.1|33099.3|138
1667949000000|2022-11-08 23:10:00|33115.6|33110.8|33143.1|33138.3|33145.6|33140.8|33114.6|33109.8|296
1667949300000|2022-11-08 23:15:00|33143.6|33138.8|33139.6|33134.8|33156.6|33151.8|33139.1|33134.3|149
1667949600000|2022-11-08 23:20:00|33140.1|33135.3|33136.1|33131.3|33145.1|33140.3|33128.6|33123.8|106
1667949900000|2022-11-08 23:25:00|33136.6|33131.8|33151.6|33146.8|33151.6|33146.8|33132.6|33127.8|137
1667950200000|2022-11-08 23:30:00|33152.1|33147.3|33146.1|33141.3|33157.6|33152.8|33136.6|33131.8|119
1667950500000|2022-11-08 23:35:00|33145.6|33140.8|33158.6|33153.8|33162.1|33157.3|33145.6|33140.8|97
1667950800000|2022-11-08 23:40:00|33158.1|33153.3|33170.6|33165.8|33175.1|33170.3|33154.1|33149.3|121
1667951100000|2022-11-08 23:45:00|33171.1|33166.3|33167.6|33162.8|33171.6|33166.8|33149.6|33144.8|110
1667951400000|2022-11-08 23:50:00|33168.1|33163.3|33175.6|33170.8|33188.1|33183.3|33165.6|33160.8|145
1667951700000|2022-11-08 23:55:00|33175.1|33170.3|33177.6|33172.8|33182.1|33177.3|33168.6|33163.8|70
1667952000000|2022-11-09 00:00:00|33177.1|33172.3|33129.6|33124.8|33177.1|33172.3|33128.6|33123.8|211
1667952300000|2022-11-09 00:05:00|33130.1|33125.3|33113.1|33108.3|33144.1|33139.3|33101.6|33096.8|223
1667952600000|2022-11-09 00:10:00|33113.6|33108.8|33124.6|33119.8|33125.1|33120.3|33107.1|33102.3|193
1667952900000|2022-11-09 00:15:00|33125.1|33120.3|33115.1|33110.3|33131.6|33126.8|33109.6|33104.8|96
1667953200000|2022-11-09 00:20:00|33115.6|33110.8|33120.6|33115.8|33123.1|33118.3|33106.6|33101.8|53
1667953500000|2022-11-09 00:25:00|33120.1|33115.3|33119.1|33114.3|33125.6|33120.8|33114.6|33109.8|66
1667953800000|2022-11-09 00:30:00|33119.6|33114.8|33127.6|33122.8|33145.6|33140.8|33114.6|33109.8|112
1667954100000|2022-11-09 00:35:00|33126.6|33121.8|33140.6|33135.8|33143.6|33138.8|33122.6|33117.8|72
1667954400000|2022-11-09 00:40:00|33140.1|33135.3|33128.6|33123.8|33144.6|33139.8|33127.1|33122.3|103
1667954700000|2022-11-09 00:45:00|33129.1|33124.3|33096.6|33091.8|33132.1|33127.3|33095.6|33090.8|258
1667955000000|2022-11-09 00:50:00|33097.1|33092.3|33097.6|33092.8|33104.6|33099.8|33088.6|33083.8|195
1667955300000|2022-11-09 00:55:00|33098.1|33093.3|33107.1|33102.3|33108.6|33103.8|33091.1|33086.3|79
1667955600000|2022-11-09 01:00:00|33106.6|33101.8|33115.6|33110.8|33119.1|33114.3|33091.6|33086.8|151
1667955900000|2022-11-09 01:05:00|33115.1|33110.3|33124.6|33119.8|33124.6|33119.8|33108.1|33103.3|88
1667956200000|2022-11-09 01:10:00|33125.1|33120.3|33110.6|33105.8|33126.6|33121.8|33109.6|33104.8|67
1667956500000|2022-11-09 01:15:00|33111.1|33106.3|33107.1|33102.3|33118.6|33113.8|33095.1|33090.3|140
1667956800000|2022-11-09 01:20:00|33106.6|33101.8|33121.6|33116.8|33128.6|33123.8|33104.1|33099.3|108
1667957100000|2022-11-09 01:25:00|33121.1|33116.3|33130.6|33125.8|33131.6|33126.8|33115.1|33110.3|115
1667957400000|2022-11-09 01:30:00|33130.1|33125.3|33182.1|33177.3|33189.6|33184.8|33128.6|33123.8|605
1667957700000|2022-11-09 01:35:00|33181.6|33176.8|33149.6|33144.8|33200.6|33195.8|33147.6|33142.8|399
1667958000000|2022-11-09 01:40:00|33149.1|33144.3|33160.6|33155.8|33167.1|33162.3|33146.1|33141.3|200
1667958300000|2022-11-09 01:45:00|33160.1|33155.3|33162.6|33157.8|33174.6|33169.8|33155.6|33150.8|85
1667958600000|2022-11-09 01:50:00|33163.1|33158.3|33158.6|33153.8|33165.6|33160.8|33156.6|33151.8|57
1667958900000|2022-11-09 01:55:00|33157.6|33152.8|33144.1|33139.3|33157.6|33152.8|33134.1|33129.3|263
1667959200000|2022-11-09 02:00:00|33143.6|33138.8|33124.6|33119.8|33152.1|33147.3|33112.6|33107.8|181
1667959500000|2022-11-09 02:05:00|33124.1|33119.3|33138.6|33133.8|33140.1|33135.3|33123.1|33118.3|89
1667959800000|2022-11-09 02:10:00|33139.1|33134.3|33143.1|33138.3|33149.6|33144.8|33132.1|33127.3|97
1667960100000|2022-11-09 02:15:00|33143.6|33138.8|33160.6|33155.8|33168.6|33163.8|33143.1|33138.3|141
1667960400000|2022-11-09 02:20:00|33161.1|33156.3|33163.6|33158.8|33168.6|33163.8|33152.6|33147.8|95
1667960700000|2022-11-09 02:25:00|33163.1|33158.3|33166.1|33161.3|33172.6|33167.8|33159.6|33154.8|91
1667961000000|2022-11-09 02:30:00|33168.6|33163.8|33158.1|33153.3|33168.6|33163.8|33149.6|33144.8|128
1667961300000|2022-11-09 02:35:00|33158.6|33153.8|33168.1|33163.3|33168.1|33163.3|33152.1|33147.3|32
1667961600000|2022-11-09 02:40:00|33167.6|33162.8|33149.1|33144.3|33170.6|33165.8|33146.6|33141.8|115
1667961900000|2022-11-09 02:45:00|33149.6|33144.8|33153.6|33148.8|33164.6|33159.8|33146.1|33141.3|94
1667962200000|2022-11-09 02:50:00|33154.1|33149.3|33149.6|33144.8|33156.6|33151.8|33143.6|33138.8|93
1667962500000|2022-11-09 02:55:00|33150.1|33145.3|33144.1|33139.3|33150.6|33145.8|33131.6|33126.8|224
1667962800000|2022-11-09 03:00:00|33143.6|33138.8|33154.1|33149.3|33163.6|33158.8|33142.1|33137.3|134
1667963100000|2022-11-09 03:05:00|33152.6|33147.8|33144.1|33139.3|33166.1|33161.3|33139.1|33134.3|123
1667963400000|2022-11-09 03:10:00|33144.6|33139.8|33116.6|33111.8|33157.6|33152.8|33110.6|33105.8|220
1667963700000|2022-11-09 03:15:00|33116.1|33111.3|33120.6|33115.8|33124.1|33119.3|33108.6|33103.8|186
1667964000000|2022-11-09 03:20:00|33120.1|33115.3|33127.6|33122.8|33133.1|33128.3|33117.6|33112.8|127
1667964300000|2022-11-09 03:25:00|33127.1|33122.3|33112.6|33107.8|33127.1|33122.3|33101.1|33096.3|206
1667964600000|2022-11-09 03:30:00|33112.1|33107.3|33103.6|33098.8|33116.6|33111.8|33088.6|33083.8|278
1667964900000|2022-11-09 03:35:00|33104.1|33099.3|33081.1|33076.3|33114.1|33109.3|33069.1|33064.3|280
1667965200000|2022-11-09 03:40:00|33080.6|33075.8|33096.6|33091.8|33098.6|33093.8|33076.6|33071.8|201
1667965500000|2022-11-09 03:45:00|33098.6|33093.8|33110.6|33105.8|33113.6|33108.8|33090.1|33085.3|96
1667965800000|2022-11-09 03:50:00|33110.1|33105.3|33112.1|33107.3|33121.1|33116.3|33103.6|33098.8|145
1667966100000|2022-11-09 03:55:00|33111.6|33106.8|33090.6|33085.8|33121.1|33116.3|33090.1|33085.3|181
1667966400000|2022-11-09 04:00:00|33091.6|33086.8|33059.1|33054.3|33100.1|33095.3|33054.6|33049.8|241
1667966700000|2022-11-09 04:05:00|33058.1|33053.3|33063.6|33058.8|33065.1|33060.3|33054.1|33049.3|218
1667967000000|2022-11-09 04:10:00|33063.1|33058.3|33080.6|33075.8|33083.6|33078.8|33063.1|33058.3|159
1667967300000|2022-11-09 04:15:00|33080.1|33075.3|33087.6|33082.8|33088.6|33083.8|33074.6|33069.8|71
1667967600000|2022-11-09 04:20:00|33087.1|33082.3|33086.1|33081.3|33089.6|33084.8|33074.1|33069.3|64
1667967900000|2022-11-09 04:25:00|33085.6|33080.8|33094.6|33089.8|33100.6|33095.8|33085.6|33080.8|191
1667968200000|2022-11-09 04:30:00|33096.6|33091.8|33118.6|33113.8|33127.6|33122.8|33095.6|33090.8|256
1667968500000|2022-11-09 04:35:00|33118.1|33113.3|33131.6|33126.8|33143.6|33138.8|33113.6|33108.8|428
1667968800000|2022-11-09 04:40:00|33131.1|33126.3|33142.6|33137.8|33148.6|33143.8|33120.6|33115.8|255
1667969100000|2022-11-09 04:45:00|33143.1|33138.3|33127.6|33122.8|33153.1|33148.3|33125.1|33120.3|194
1667969400000|2022-11-09 04:50:00|33128.1|33123.3|33120.6|33115.8|33130.6|33125.8|33118.1|33113.3|166
1667969700000|2022-11-09 04:55:00|33120.1|33115.3|33140.6|33135.8|33141.1|33136.3|33120.1|33115.3|154
1667970000000|2022-11-09 05:00:00|33141.1|33136.3|33123.6|33118.8|33144.1|33139.3|33116.1|33111.3|127
1667970300000|2022-11-09 05:05:00|33123.1|33118.3|33127.1|33122.3|33144.1|33139.3|33122.6|33117.8|62
1667970600000|2022-11-09 05:10:00|33127.6|33122.8|33131.6|33126.8|33141.6|33136.8|33120.1|33115.3|53
1667970900000|2022-11-09 05:15:00|33132.1|33127.3|33137.1|33132.3|33142.6|33137.8|33128.1|33123.3|56
1667971200000|2022-11-09 05:20:00|33136.6|33131.8|33123.1|33118.3|33137.1|33132.3|33117.6|33112.8|134
1667971500000|2022-11-09 05:25:00|33122.6|33117.8|33119.6|33114.8|33137.6|33132.8|33118.6|33113.8|245
1667971800000|2022-11-09 05:30:00|33120.1|33115.3|33108.6|33103.8|33123.6|33118.8|33106.1|33101.3|262
1667972100000|2022-11-09 05:35:00|33108.1|33103.3|33085.6|33080.8|33109.6|33104.8|33082.6|33077.8|348
1667972400000|2022-11-09 05:40:00|33085.1|33080.3|33073.6|33068.8|33087.6|33082.8|33068.6|33063.8|243
1667972700000|2022-11-09 05:45:00|33071.6|33066.8|33090.6|33085.8|33091.6|33086.8|33071.6|33066.8|188
1667973000000|2022-11-09 05:50:00|33091.1|33086.3|33099.6|33094.8|33099.6|33094.8|33091.1|33086.3|141
1667973300000|2022-11-09 05:55:00|33100.1|33095.3|33096.1|33091.3|33107.1|33102.3|33094.6|33089.8|100
1667973600000|2022-11-09 06:00:00|33098.1|33093.3|33060.6|33055.8|33100.1|33095.3|33048.6|33043.8|294
1667973900000|2022-11-09 06:05:00|33061.1|33056.3|33054.6|33049.8|33078.6|33073.8|33053.6|33048.8|146
1667974200000|2022-11-09 06:10:00|33058.6|33053.8|33051.6|33046.8|33067.6|33062.8|33050.1|33045.3|175
1667974500000|2022-11-09 06:15:00|33052.1|33047.3|33065.1|33060.3|33068.1|33063.3|33050.1|33045.3|90
1667974800000|2022-11-09 06:20:00|33064.6|33059.8|33079.1|33074.3|33080.1|33075.3|33055.1|33050.3|158
1667975100000|2022-11-09 06:25:00|33078.6|33073.8|33070.6|33065.8|33086.6|33081.8|33069.1|33064.3|152
1667975400000|2022-11-09 06:30:00|33070.1|33065.3|33069.6|33064.8|33082.1|33077.3|33058.1|33053.3|91
1667975700000|2022-11-09 06:35:00|33066.6|33061.8|33063.6|33058.8|33078.1|33073.3|33062.6|33057.8|92
1667976000000|2022-11-09 06:40:00|33064.1|33059.3|33065.1|33060.3|33066.6|33061.8|33050.1|33045.3|131
1667976300000|2022-11-09 06:45:00|33064.6|33059.8|33056.6|33051.8|33066.1|33061.3|33051.1|33046.3|74
1667976600000|2022-11-09 06:50:00|33057.1|33052.3|33057.6|33052.8|33065.6|33060.8|33053.1|33048.3|170
1667976900000|2022-11-09 06:55:00|33057.1|33052.3|33061.6|33056.8|33069.1|33064.3|33052.6|33047.8|130
1667977200000|2022-11-09 07:00:00|33061|33057.4|33085.5|33081.9|33089.5|33085.9|33056.5|33052.9|239
1667977500000|2022-11-09 07:05:00|33085|33081.4|33083|33079.4|33092|33088.4|33079|33075.4|234
1667977800000|2022-11-09 07:10:00|33084|33080.4|33099|33095.4|33118|33114.4|33084|33080.4|215
1667978100000|2022-11-09 07:15:00|33098.5|33094.9|33102|33098.4|33107|33103.4|33096|33092.4|133
1667978400000|2022-11-09 07:20:00|33101.5|33097.9|33086.5|33082.9|33109|33105.4|33081|33077.4|141
1667978700000|2022-11-09 07:25:00|33087|33083.4|33098|33094.4|33103|33099.4|33083.5|33079.9|73
1667979000000|2022-11-09 07:30:00|33097.5|33093.9|33096|33092.4|33112.5|33108.9|33093.5|33089.9|143
1667979300000|2022-11-09 07:35:00|33095.5|33091.9|33088|33084.4|33095.5|33091.9|33073.5|33069.9|148
1667979600000|2022-11-09 07:40:00|33087.5|33083.9|33072.5|33068.9|33088|33084.4|33067|33063.4|115
1667979900000|2022-11-09 07:45:00|33073|33069.4|33067|33063.4|33085|33081.4|33063.5|33059.9|135
1667980200000|2022-11-09 07:50:00|33066.5|33062.9|33109|33105.4|33109.5|33105.9|33066.5|33062.9|152
1667980500000|2022-11-09 07:55:00|33109.5|33105.9|33104.5|33100.9|33124|33120.4|33097.5|33093.9|269
1667980800000|2022-11-09 08:00:00|33105|33101.4|33144.5|33140.9|33165|33161.4|33099|33095.4|752
1667981100000|2022-11-09 08:05:00|33144|33140.4|33163|33159.4|33186|33182.4|33140|33136.4|595
1667981400000|2022-11-09 08:10:00|33163.5|33159.9|33147.5|33143.9|33173.5|33169.9|33143|33139.4|265
1667981700000|2022-11-09 08:15:00|33147|33143.4|33151.5|33147.9|33159|33155.4|33125|33121.4|279
1667982000000|2022-11-09 08:20:00|33150|33146.4|33135|33131.4|33162|33158.4|33129|33125.4|175
1667982300000|2022-11-09 08:25:00|33134.5|33130.9|33147|33143.4|33160|33156.4|33125|33121.4|261
1667982600000|2022-11-09 08:30:00|33147.5|33143.9|33135.5|33131.9|33158|33154.4|33126|33122.4|179
1667982900000|2022-11-09 08:35:00|33135|33131.4|33153|33149.4|33158|33154.4|33129.5|33125.9|180
1667983200000|2022-11-09 08:40:00|33153.5|33149.9|33169.5|33165.9|33172|33168.4|33150|33146.4|188
1667983500000|2022-11-09 08:45:00|33169|33165.4|33130|33126.4|33182.5|33178.9|33127.5|33123.9|363
1667983800000|2022-11-09 08:50:00|33131|33127.4|33129.5|33125.9|33147|33143.4|33126|33122.4|219
1667984100000|2022-11-09 08:55:00|33130|33126.4|33137|33133.4|33138|33134.4|33116|33112.4|205
1667984400000|2022-11-09 09:00:00|33136.5|33132.9|33126|33122.4|33139|33135.4|33112|33108.4|321
1667984700000|2022-11-09 09:05:00|33125.5|33121.9|33103|33099.4|33130.5|33126.9|33101|33097.4|242
1667985000000|2022-11-09 09:10:00|33103.5|33099.9|33079|33075.4|33106|33102.4|33078|33074.4|1024
1667985300000|2022-11-09 09:15:00|33078.5|33074.9|33066|33062.4|33082|33078.4|33062|33058.4|550
1667985600000|2022-11-09 09:20:00|33066.5|33062.9|33076.5|33072.9|33082|33078.4|33066|33062.4|255
1667985900000|2022-11-09 09:25:00|33076|33072.4|33073.5|33069.9|33086|33082.4|33072|33068.4|110
1667986200000|2022-11-09 09:30:00|33073|33069.4|33059|33055.4|33076.5|33072.9|33051|33047.4|336
1667986500000|2022-11-09 09:35:00|33059.5|33055.9|33055|33051.4|33069|33065.4|33052.5|33048.9|201
1667986800000|2022-11-09 09:40:00|33054.5|33050.9|33060|33056.4|33061|33057.4|33049.5|33045.9|201
1667987100000|2022-11-09 09:45:00|33059.5|33055.9|33018|33014.4|33061|33057.4|33017|33013.4|780
1667987400000|2022-11-09 09:50:00|33018.5|33014.9|33030|33026.4|33034|33030.4|33018|33014.4|330
1667987700000|2022-11-09 09:55:00|33030.5|33026.9|33004.5|33000.9|33031.5|33027.9|32980|32976.4|708
1667988000000|2022-11-09 10:00:00|33003.5|32999.9|32990|32986.4|33005|33001.4|32980|32976.4|493
1667988300000|2022-11-09 10:05:00|32990.5|32986.9|32976|32972.4|32990.5|32986.9|32970.5|32966.9|485
1667988600000|2022-11-09 10:10:00|32976.5|32972.9|32959.5|32955.9|32982|32978.4|32958|32954.4|581
1667988900000|2022-11-09 10:15:00|32958|32954.4|32968.5|32964.9|32979.5|32975.9|32952.5|32948.9|417
1667989200000|2022-11-09 10:20:00|32968|32964.4|32975|32971.4|32987|32983.4|32962.5|32958.9|375
1667989500000|2022-11-09 10:25:00|32975.5|32971.9|32972|32968.4|32979|32975.4|32955|32951.4|246
1667989800000|2022-11-09 10:30:00|32971.5|32967.9|32997|32993.4|33000|32996.4|32963|32959.4|314
1667990100000|2022-11-09 10:35:00|32997.5|32993.9|33023|33019.4|33023|33019.4|32997|32993.4|356
1667990400000|2022-11-09 10:40:00|33022.5|33018.9|33035.5|33031.9|33043|33039.4|33020.5|33016.9|369
1667990700000|2022-11-09 10:45:00|33035|33031.4|33033.5|33029.9|33051.5|33047.9|33028|33024.4|376
1667991000000|2022-11-09 10:50:00|33034|33030.4|33054|33050.4|33054.5|33050.9|33017|33013.4|412
1667991300000|2022-11-09 10:55:00|33054.5|33050.9|33050|33046.4|33062|33058.4|33040.5|33036.9|275
1667991600000|2022-11-09 11:00:00|33050.5|33046.9|33046|33042.4|33064.5|33060.9|33046|33042.4|340
1667991900000|2022-11-09 11:05:00|33046.5|33042.9|33063|33059.4|33068.5|33064.9|33040.5|33036.9|222
1667992200000|2022-11-09 11:10:00|33063.5|33059.9|33079|33075.4|33084.5|33080.9|33061|33057.4|381
1667992500000|2022-11-09 11:15:00|33078.5|33074.9|33089|33085.4|33092|33088.4|33075|33071.4|342
1667992800000|2022-11-09 11:20:00|33089.5|33085.9|33070.5|33066.9|33094.5|33090.9|33067.5|33063.9|326
1667993100000|2022-11-09 11:25:00|33070|33066.4|33079|33075.4|33084|33080.4|33060.5|33056.9|334
1667993400000|2022-11-09 11:30:00|33078.5|33074.9|33064|33060.4|33087|33083.4|33061|33057.4|387
1667993700000|2022-11-09 11:35:00|33062.5|33058.9|33087|33083.4|33095|33091.4|33049.5|33045.9|478
1667994000000|2022-11-09 11:40:00|33086.5|33082.9|33071.5|33067.9|33093|33089.4|33069.5|33065.9|204
1667994300000|2022-11-09 11:45:00|33070|33066.4|33063|33059.4|33071|33067.4|33056|33052.4|172
1667994600000|2022-11-09 11:50:00|33062.5|33058.9|33061|33057.4|33069.5|33065.9|33051|33047.4|241
1667994900000|2022-11-09 11:55:00|33061.5|33057.9|33068|33064.4|33071|33067.4|33055|33051.4|511
1667995200000|2022-11-09 12:00:00|33066.5|33062.9|33060.5|33056.9|33073|33069.4|33054|33050.4|248
1667995500000|2022-11-09 12:05:00|33060|33056.4|33050|33046.4|33062|33058.4|33043.5|33039.9|258
1667995800000|2022-11-09 12:10:00|33050.5|33046.9|33036|33032.4|33051.5|33047.9|33024.5|33020.9|368
1667996100000|2022-11-09 12:15:00|33035.5|33031.9|33028|33024.4|33041|33037.4|33019|33015.4|329
1667996400000|2022-11-09 12:20:00|33028.5|33024.9|33006|33002.4|33038.5|33034.9|33001.5|32997.9|281
1667996700000|2022-11-09 12:25:00|33006.5|33002.9|33012.5|33008.9|33022.5|33018.9|33006|33002.4|185
1667997000000|2022-11-09 12:30:00|33012|33008.4|33017.5|33013.9|33040|33036.4|33009.5|33005.9|326
1667997300000|2022-11-09 12:35:00|33018|33014.4|33025|33021.4|33030|33026.4|33016|33012.4|251
1667997600000|2022-11-09 12:40:00|33025.5|33021.9|33044|33040.4|33047.5|33043.9|33022|33018.4|421
1667997900000|2022-11-09 12:45:00|33045|33041.4|33059|33055.4|33067|33063.4|33043.5|33039.9|358
1667998200000|2022-11-09 12:50:00|33058.5|33054.9|33068|33064.4|33084.5|33080.9|33056.5|33052.9|383
1667998500000|2022-11-09 12:55:00|33066|33062.4|33072|33068.4|33083|33079.4|33063.5|33059.9|326
1667998800000|2022-11-09 13:00:00|33071.5|33067.9|33081|33077.4|33089|33085.4|33051|33047.4|510
1667999100000|2022-11-09 13:05:00|33080.5|33076.9|33039|33035.4|33080.5|33076.9|33038|33034.4|388
1667999400000|2022-11-09 13:10:00|33039.5|33035.9|33032.5|33028.9|33041.5|33037.9|33023|33019.4|536
1667999700000|2022-11-09 13:15:00|33032|33028.4|33019|33015.4|33032|33028.4|33010|33006.4|372
1668000000000|2022-11-09 13:20:00|33018|33014.4|32978|32974.4|33021|33017.4|32971.5|32967.9|809
1668000300000|2022-11-09 13:25:00|32977.5|32973.9|32977|32973.4|32986|32982.4|32958|32954.4|1022
1668000600000|2022-11-09 13:30:00|32976.5|32972.9|33008|33004.4|33008.5|33004.9|32973|32969.4|513
1668000900000|2022-11-09 13:35:00|33007.5|33003.9|32981.5|32977.9|33009.5|33005.9|32975|32971.4|551
1668001200000|2022-11-09 13:40:00|32982|32978.4|33017.5|33013.9|33019|33015.4|32972.5|32968.9|496
1668001500000|2022-11-09 13:45:00|33016.5|33012.9|33031|33027.4|33038.5|33034.9|33016.5|33012.9|826
1668001800000|2022-11-09 13:50:00|33031.5|33027.9|32959|32955.4|33033.5|33029.9|32948.5|32944.9|917
1668002100000|2022-11-09 13:55:00|32958.5|32954.9|32961|32957.4|32976|32972.4|32937|32933.4|734
1668002400000|2022-11-09 14:00:00|32962|32958.4|32975|32971.4|32991|32987.4|32955|32951.4|737
1668002700000|2022-11-09 14:05:00|32975.5|32971.9|32958|32954.4|32980|32976.4|32947|32943.4|474
1668003000000|2022-11-09 14:10:00|32957.5|32953.9|32981.5|32977.9|32992.5|32988.9|32955.5|32951.9|533
1668003300000|2022-11-09 14:15:00|32982|32978.4|32959.5|32955.9|32985.5|32981.9|32957|32953.4|293
1668003600000|2022-11-09 14:20:00|32959|32955.4|32946.5|32942.9|32959|32955.4|32939|32935.4|682
1668003900000|2022-11-09 14:25:00|32947|32943.4|32938|32934.4|32947|32943.4|32915|32911.4|1539
1668004200000|2022-11-09 14:30:00|32937.4|32935|32916.9|32914.5|32974.9|32972.5|32899.9|32897.5|7078
1668004500000|2022-11-09 14:35:00|32918.9|32916.5|32858.4|32856|32954.4|32952|32840.4|32838|5814
1668004800000|2022-11-09 14:40:00|32856.4|32854|32876.9|32874.5|32900.9|32898.5|32840.4|32838|4243
1668005100000|2022-11-09 14:45:00|32876.4|32874|32925.4|32923|32945.4|32943|32872.9|32870.5|3987
1668005400000|2022-11-09 14:50:00|32925.9|32923.5|32909.9|32907.5|32925.9|32923.5|32880.9|32878.5|2852
1668005700000|2022-11-09 14:55:00|32910.4|32908|32863.4|32861|32921.9|32919.5|32834.4|32832|3220
1668006000000|2022-11-09 15:00:00|32861.9|32859.5|32962.4|32960|32962.4|32960|32853.4|32851|4953
1668006300000|2022-11-09 15:05:00|32960.9|32958.5|33026.4|33024|33033.4|33031|32955.9|32953.5|5584
1668006600000|2022-11-09 15:10:00|33024.4|33022|33023.4|33021|33047.4|33045|32993.4|32991|3828
1668006900000|2022-11-09 15:15:00|33022.9|33020.5|33025.4|33023|33050.4|33048|32991.4|32989|3203
1668007200000|2022-11-09 15:20:00|33027.9|33025.5|33020.9|33018.5|33054.4|33052|33001.4|32999|2320
1668007500000|2022-11-09 15:25:00|33021.9|33019.5|32948.9|32946.5|33027.9|33025.5|32932.9|32930.5|3177
1668007800000|2022-11-09 15:30:00|32949.9|32947.5|32886.4|32884|32982.9|32980.5|32844.4|32842|4489
1668008100000|2022-11-09 15:35:00|32886.9|32884.5|32866.9|32864.5|32915.9|32913.5|32852.4|32850|3521
1668008400000|2022-11-09 15:40:00|32864.9|32862.5|32870.9|32868.5|32884.4|32882|32837.4|32835|2969
1668008700000|2022-11-09 15:45:00|32868.9|32866.5|32883.9|32881.5|32897.4|32895|32863.4|32861|2183
1668009000000|2022-11-09 15:50:00|32882.9|32880.5|32851.4|32849|32886.9|32884.5|32848.9|32846.5|1963
1668009300000|2022-11-09 15:55:00|32850.9|32848.5|32840.9|32838.5|32866.9|32864.5|32794.4|32792|3636
1668009600000|2022-11-09 16:00:00|32841.4|32839|32863.9|32861.5|32876.4|32874|32838.9|32836.5|1857
1668009900000|2022-11-09 16:05:00|32862.9|32860.5|32924.4|32922|32943.4|32941|32848.9|32846.5|1702
1668010200000|2022-11-09 16:10:00|32925.4|32923|32912.4|32910|32933.9|32931.5|32907.4|32905|1462
1668010500000|2022-11-09 16:15:00|32913.4|32911|32932.9|32930.5|32955.4|32953|32909.9|32907.5|1523
1668010800000|2022-11-09 16:20:00|32933.4|32931|32887|32884.6|32943.6|32941.2|32874.5|32872.1|1564
1668011100000|2022-11-09 16:25:00|32890|32887.6|32905|32902.6|32939|32936.6|32886|32883.6|1718
1668011400000|2022-11-09 16:30:00|32905.5|32903.1|32875.5|32873.1|32905.5|32903.1|32864.5|32862.1|1706
1668011700000|2022-11-09 16:35:00|32876|32873.6|32880|32877.6|32901.5|32899.1|32868|32865.6|1390
1668012000000|2022-11-09 16:40:00|32877.5|32875.1|32973|32970.6|32981.5|32979.1|32870|32867.6|2635
1668012300000|2022-11-09 16:45:00|32973.5|32971.1|32941.5|32939.1|32979|32976.6|32940.5|32938.1|1321
1668012600000|2022-11-09 16:50:00|32942|32939.6|32926.5|32924.1|32959.5|32957.1|32924|32921.6|932
1668012900000|2022-11-09 16:55:00|32926|32923.6|32890|32887.6|32938|32935.6|32878|32875.6|1413
1668013200000|2022-11-09 17:00:00|32889.5|32887.1|32882|32879.6|32905|32902.6|32871.5|32869.1|1018
1668013500000|2022-11-09 17:05:00|32884|32881.6|32857|32854.6|32887.5|32885.1|32833.5|32831.1|1183
1668013800000|2022-11-09 17:10:00|32857.5|32855.1|32837|32834.6|32862|32859.6|32828|32825.6|1081
1668014100000|2022-11-09 17:15:00|32837.5|32835.1|32859.5|32857.1|32864.5|32862.1|32817|32814.6|1447
1668014400000|2022-11-09 17:20:00|32859|32856.6|32836.5|32834.1|32871.5|32869.1|32828.5|32826.1|1081
1668014700000|2022-11-09 17:25:00|32836|32833.6|32816.5|32814.1|32849|32846.6|32808.5|32806.1|1239
1668015000000|2022-11-09 17:30:00|32817|32814.6|32878.7|32876.3|32880.2|32877.8|32810.5|32808.1|992
1668015300000|2022-11-09 17:35:00|32877.2|32874.8|32804.7|32802.3|32878.7|32876.3|32803.7|32801.3|1251
1668015600000|2022-11-09 17:40:00|32804.9|32802.5|32796.9|32794.5|32823.4|32821|32791.4|32789|1821
1668015900000|2022-11-09 17:45:00|32797.4|32795|32824.4|32822|32829.9|32827.5|32791.4|32789|1298
1668016200000|2022-11-09 17:50:00|32823.9|32821.5|32824.4|32822|32845.4|32843|32815.9|32813.5|1127
1668016500000|2022-11-09 17:55:00|32824.9|32822.5|32848.9|32846.5|32849.4|32847|32807.4|32805|732
1668016800000|2022-11-09 18:00:00|32849.9|32847.5|32796.4|32794|32856.9|32854.5|32766.9|32764.5|4243
1668017100000|2022-11-09 18:05:00|32796.9|32794.5|32792.4|32790|32808.4|32806|32768.4|32766|1562
1668017400000|2022-11-09 18:10:00|32791.9|32789.5|32796.4|32794|32801.9|32799.5|32741.9|32739.5|2204
1668017700000|2022-11-09 18:15:00|32794.4|32792|32797.9|32795.5|32823.4|32821|32781.4|32779|1166
1668018000000|2022-11-09 18:20:00|32797.4|32795|32778.9|32776.5|32811.9|32809.5|32776.9|32774.5|1139
1668018300000|2022-11-09 18:25:00|32779.9|32777.5|32765.4|32763|32796.4|32794|32756.9|32754.5|1491
1668018600000|2022-11-09 18:30:00|32764.9|32762.5|32688.9|32686.5|32764.9|32762.5|32688.9|32686.5|2758
1668018900000|2022-11-09 18:35:00|32687.4|32685|32659.4|32657|32687.9|32685.5|32652.4|32650|1520
1668019200000|2022-11-09 18:40:00|32658.9|32656.5|32680.4|32678|32693.9|32691.5|32650.4|32648|1373
1668019500000|2022-11-09 18:45:00|32679.9|32677.5|32652.4|32650|32680.4|32678|32631.9|32629.5|1200
1668019800000|2022-11-09 18:50:00|32651.9|32649.5|32634.4|32632|32655.4|32653|32629.4|32627|900
1668020100000|2022-11-09 18:55:00|32633.9|32631.5|32668.4|32666|32671.4|32669|32617.9|32615.5|1040
1668020400000|2022-11-09 19:00:00|32668.9|32666.5|32662.9|32660.5|32669.4|32667|32629.4|32627|1111
1668020700000|2022-11-09 19:05:00|32662.4|32660|32698.9|32696.5|32713.9|32711.5|32644.9|32642.5|1683
1668021000000|2022-11-09 19:10:00|32698.4|32696|32715.4|32713|32720.9|32718.5|32671.4|32669|1255
1668021300000|2022-11-09 19:15:00|32714.9|32712.5|32690.4|32688|32715.4|32713|32666.9|32664.5|955
1668021600000|2022-11-09 19:20:00|32690.9|32688.5|32657.9|32655.5|32699.9|32697.5|32644.9|32642.5|1167
1668021900000|2022-11-09 19:25:00|32658.4|32656|32664.9|32662.5|32682.9|32680.5|32657.4|32655|718
1668022200000|2022-11-09 19:30:00|32665.9|32663.5|32611.4|32609|32665.9|32663.5|32606.4|32604|1766
1668022500000|2022-11-09 19:35:00|32611.9|32609.5|32600.4|32598|32625.9|32623.5|32591.9|32589.5|1454
1668022800000|2022-11-09 19:40:00|32601.4|32599|32637.4|32635|32649.4|32647|32591.4|32589|1500
1668023100000|2022-11-09 19:45:00|32635.9|32633.5|32604.4|32602|32648.4|32646|32582.4|32580|1541
1668023400000|2022-11-09 19:50:00|32603.9|32601.5|32582.4|32580|32603.9|32601.5|32562.4|32560|1871
1668023700000|2022-11-09 19:55:00|32581.9|32579.5|32587.4|32585|32588.9|32586.5|32563.9|32561.5|1168
1668024000000|2022-11-09 20:00:00|32586.4|32584|32626.9|32624.5|32626.9|32624.5|32572.9|32570.5|1417
1668024300000|2022-11-09 20:05:00|32627.9|32625.5|32670.9|32668.5|32695.4|32693|32622.4|32620|1869
1668024600000|2022-11-09 20:10:00|32669.9|32667.5|32632.4|32630|32678.4|32676|32630.4|32628|1345
1668024900000|2022-11-09 20:15:00|32631.9|32629.5|32654.4|32652|32654.4|32652|32622.9|32620.5|965
1668025200000|2022-11-09 20:20:00|32655|32652.6|32604.5|32602.1|32655|32652.6|32600.5|32598.1|1184
1668025500000|2022-11-09 20:25:00|32605.5|32603.1|32625.5|32623.1|32639|32636.6|32599.5|32597.1|1072
1668025800000|2022-11-09 20:30:00|32628|32625.6|32613.5|32611.1|32631|32628.6|32572|32569.6|1626
1668026100000|2022-11-09 20:35:00|32610.5|32608.1|32567.5|32565.1|32617.5|32615.1|32567.5|32565.1|1276
1668026400000|2022-11-09 20:40:00|32568|32565.6|32528|32525.6|32568.5|32566.1|32526|32523.6|2475
1668026700000|2022-11-09 20:45:00|32529.5|32527.1|32485|32482.6|32551.5|32549.1|32477|32474.6|2545
1668027000000|2022-11-09 20:50:00|32485.5|32483.1|32515|32512.6|32552.5|32550.1|32485.5|32483.1|2986
1668027300000|2022-11-09 20:55:00|32515.5|32513.1|32514|32511.6|32536|32533.6|32494.5|32492.1|4100
1668027600000|2022-11-09 21:00:00|32515.2|32510.4|32546.2|32541.4|32546.7|32541.9|32504.7|32499.9|1387
1668027900000|2022-11-09 21:05:00|32545.7|32540.9|32527.7|32522.9|32549.7|32544.9|32526.2|32521.4|401
1668028200000|2022-11-09 21:10:00|32528.2|32523.4|32535.2|32530.4|32537.2|32532.4|32523.2|32518.4|473
1668028500000|2022-11-09 21:15:00|32534.7|32529.9|32505.2|32500.4|32535.2|32530.4|32501.2|32496.4|475
1668028800000|2022-11-09 21:20:00|32504.7|32499.9|32526.2|32521.4|32529.7|32524.9|32503.2|32498.4|188
1668029100000|2022-11-09 21:25:00|32526.7|32521.9|32522.2|32517.4|32530.7|32525.9|32520.7|32515.9|109
1668029400000|2022-11-09 21:30:00|32521.7|32516.9|32518.7|32513.9|32528.7|32523.9|32517.2|32512.4|146
1668029700000|2022-11-09 21:35:00|32519.2|32514.4|32515.2|32510.4|32519.7|32514.9|32501.7|32496.9|149
1668030000000|2022-11-09 21:40:00|32515.7|32510.9|32513.2|32508.4|32528.7|32523.9|32508.2|32503.4|167
1668030300000|2022-11-09 21:45:00|32516.2|32511.4|32536.2|32531.4|32541.2|32536.4|32516.2|32511.4|224
1668030600000|2022-11-09 21:50:00|32536.7|32531.9|32538.2|32533.4|32546.7|32541.9|32532.2|32527.4|191
1668030900000|2022-11-09 21:55:00|32538.7|32533.9|32538.1|32528.3|32547.7|32542.9|32523.2|32518.4|214
1668031200000|2022-11-09 22:00:00|32534.9|32525.1|32529.4|32519.6|32540.2|32530.4|32529.4|32519.6|0
1668031500000|2022-11-09 22:05:00|32528.5|32518.7|32520.5|32510.7|32529.4|32519.6|32519.6|32509.8|0
1668031800000|2022-11-09 22:10:00|32520.6|32510.8|32515.5|32505.7|32520.7|32510.9|32508.8|32499|0
1668032100000|2022-11-09 22:15:00|32516.1|32506.3|32513.5|32503.7|32516.1|32506.3|32513|32503.2|0
1668032400000|2022-11-09 22:20:00|32513.6|32503.8|32513|32503.2|32513.9|32504.1|32511.7|32501.9|0
1668032700000|2022-11-09 22:25:00|32512.8|32503|32506|32496.2|32512.8|32503|32504.7|32494.9|0
1668033000000|2022-11-09 22:30:00|32507.6|32497.8|32507.4|32497.6|32509.3|32499.5|32505.9|32496.1|0
1668033300000|2022-11-09 22:35:00|32507.3|32497.5|32505.4|32495.6|32507.3|32497.5|32505.4|32495.6|0
1668033600000|2022-11-09 22:40:00|32503.7|32493.9|32500.8|32491|32503.7|32493.9|32500.5|32490.7|0
1668033900000|2022-11-09 22:45:00|32501.7|32491.9|32499.7|32489.9|32501.8|32492|32498.9|32489.1|0
1668034200000|2022-11-09 22:50:00|32501.4|32491.6|32500.6|32490.8|32502.7|32492.9|32500|32490.2|0
1668034500000|2022-11-09 22:55:00|32504.1|32494.3|32531.2|32521.4|32531.2|32521.4|32503.7|32493.9|0
1668034800000|2022-11-09 23:00:00|32542.2|32537.4|32518.7|32513.9|32555.2|32550.4|32518.7|32513.9|312
1668035100000|2022-11-09 23:05:00|32519.2|32514.4|32528.2|32523.4|32537.2|32532.4|32518.7|32513.9|158
1668035400000|2022-11-09 23:10:00|32528.7|32523.9|32516.7|32511.9|32530.7|32525.9|32516.7|32511.9|92
1668035700000|2022-11-09 23:15:00|32517.2|32512.4|32527.2|32522.4|32529.2|32524.4|32508.7|32503.9|143
1668036000000|2022-11-09 23:20:00|32527.7|32522.9|32521.2|32516.4|32536.7|32531.9|32520.2|32515.4|130
1668036300000|2022-11-09 23:25:00|32521.7|32516.9|32525.2|32520.4|32534.2|32529.4|32518.2|32513.4|91
1668036600000|2022-11-09 23:30:00|32524.7|32519.9|32525.2|32520.4|32529.2|32524.4|32515.7|32510.9|84
1668036900000|2022-11-09 23:35:00|32524.7|32519.9|32520.7|32515.9|32529.7|32524.9|32519.2|32514.4|65
1668037200000|2022-11-09 23:40:00|32520.2|32515.4|32522.2|32517.4|32526.2|32521.4|32515.2|32510.4|120
1668037500000|2022-11-09 23:45:00|32522.7|32517.9|32536.2|32531.4|32538.2|32533.4|32521.2|32516.4|99
1668037800000|2022-11-09 23:50:00|32535.7|32530.9|32524.7|32519.9|32536.7|32531.9|32521.2|32516.4|82
1668038100000|2022-11-09 23:55:00|32525.2|32520.4|32533.2|32528.4|32537.2|32532.4|32521.2|32516.4|62
1668038400000|2022-11-10 00:00:00|32532.7|32527.9|32526.7|32521.9|32535.2|32530.4|32520.7|32515.9|190
1668038700000|2022-11-10 00:05:00|32526.2|32521.4|32540.2|32535.4|32543.2|32538.4|32522.2|32517.4|162
1668039000000|2022-11-10 00:10:00|32540.7|32535.9|32540.2|32535.4|32548.2|32543.4|32536.2|32531.4|244
1668039300000|2022-11-10 00:15:00|32539.7|32534.9|32560.2|32555.4|32562.7|32557.9|32538.7|32533.9|179
1668039600000|2022-11-10 00:20:00|32560.7|32555.9|32562.2|32557.4|32571.7|32566.9|32558.2|32553.4|242
1668039900000|2022-11-10 00:25:00|32562.7|32557.9|32560.2|32555.4|32566.2|32561.4|32558.2|32553.4|82
1668040200000|2022-11-10 00:30:00|32560.7|32555.9|32544.2|32539.4|32563.7|32558.9|32543.2|32538.4|123
1668040500000|2022-11-10 00:35:00|32544.7|32539.9|32563.2|32558.4|32566.2|32561.4|32541.2|32536.4|113
1668040800000|2022-11-10 00:40:00|32563.7|32558.9|32565.7|32560.9|32570.7|32565.9|32559.2|32554.4|135
1668041100000|2022-11-10 00:45:00|32567.2|32562.4|32560.2|32555.4|32572.2|32567.4|32558.2|32553.4|135
1668041400000|2022-11-10 00:50:00|32559.7|32554.9|32547.2|32542.4|32560.2|32555.4|32543.2|32538.4|100
1668041700000|2022-11-10 00:55:00|32548.2|32543.4|32558.2|32553.4|32559.2|32554.4|32542.7|32537.9|101
1668042000000|2022-11-10 01:00:00|32557.7|32552.9|32564.2|32559.4|32566.2|32561.4|32554.2|32549.4|159
1668042300000|2022-11-10 01:05:00|32564.7|32559.9|32573.7|32568.9|32585.2|32580.4|32563.7|32558.9|192
1668042600000|2022-11-10 01:10:00|32574.2|32569.4|32573.2|32568.4|32581.7|32576.9|32566.2|32561.4|95
1668042900000|2022-11-10 01:15:00|32573.7|32568.9|32590.2|32585.4|32592.2|32587.4|32568.2|32563.4|231
1668043200000|2022-11-10 01:20:00|32589.7|32584.9|32576.2|32571.4|32590.2|32585.4|32568.2|32563.4|109
1668043500000|2022-11-10 01:25:00|32575.7|32570.9|32574.2|32569.4|32580.7|32575.9|32567.7|32562.9|99
1668043800000|2022-11-10 01:30:00|32573.7|32568.9|32562.2|32557.4|32574.2|32569.4|32554.2|32549.4|166
1668044100000|2022-11-10 01:35:00|32562.7|32557.9|32572.2|32567.4|32577.2|32572.4|32559.7|32554.9|157
1668044400000|2022-11-10 01:40:00|32571.7|32566.9|32563.7|32558.9|32576.2|32571.4|32561.2|32556.4|74
1668044700000|2022-11-10 01:45:00|32564.2|32559.4|32567.2|32562.4|32568.2|32563.4|32556.2|32551.4|99
1668045000000|2022-11-10 01:50:00|32566.7|32561.9|32582.2|32577.4|32584.7|32579.9|32562.2|32557.4|76
1668045300000|2022-11-10 01:55:00|32582.7|32577.9|32565.7|32560.9|32588.2|32583.4|32565.2|32560.4|106
1668045600000|2022-11-10 02:00:00|32565.2|32560.4|32563.2|32558.4|32573.2|32568.4|32560.2|32555.4|86
1668045900000|2022-11-10 02:05:00|32563.7|32558.9|32539.2|32534.4|32564.2|32559.4|32531.7|32526.9|192
1668046200000|2022-11-10 02:10:00|32539.7|32534.9|32530.2|32525.4|32544.2|32539.4|32527.7|32522.9|148
1668046500000|2022-11-10 02:15:00|32529.7|32524.9|32538.7|32533.9|32539.7|32534.9|32524.2|32519.4|128
1668046800000|2022-11-10 02:20:00|32539.2|32534.4|32531.2|32526.4|32542.2|32537.4|32523.7|32518.9|133
1668047100000|2022-11-10 02:25:00|32530.7|32525.9|32532.2|32527.4|32539.7|32534.9|32525.7|32520.9|60
1668047400000|2022-11-10 02:30:00|32532.7|32527.9|32544.2|32539.4|32547.7|32542.9|32528.2|32523.4|146
1668047700000|2022-11-10 02:35:00|32543.7|32538.9|32555.2|32550.4|32555.2|32550.4|32543.2|32538.4|55
1668048000000|2022-11-10 02:40:00|32555.7|32550.9|32558.2|32553.4|32558.2|32553.4|32536.2|32531.4|107
1668048300000|2022-11-10 02:45:00|32558.7|32553.9|32540.2|32535.4|32558.7|32553.9|32524.2|32519.4|147
1668048600000|2022-11-10 02:50:00|32540.7|32535.9|32536.2|32531.4|32546.2|32541.4|32527.2|32522.4|62
1668048900000|2022-11-10 02:55:00|32536.7|32531.9|32550.2|32545.4|32552.2|32547.4|32535.2|32530.4|68
1668049200000|2022-11-10 03:00:00|32550.7|32545.9|32554.7|32549.9|32560.2|32555.4|32537.2|32532.4|91
1668049500000|2022-11-10 03:05:00|32555.2|32550.4|32565.2|32560.4|32571.2|32566.4|32553.2|32548.4|133
1668049800000|2022-11-10 03:10:00|32565.7|32560.9|32568.2|32563.4|32571.2|32566.4|32557.7|32552.9|93
1668050100000|2022-11-10 03:15:00|32568.7|32563.9|32558.2|32553.4|32573.7|32568.9|32554.2|32549.4|80
1668050400000|2022-11-10 03:20:00|32557.7|32552.9|32561.7|32556.9|32571.2|32566.4|32556.2|32551.4|42
1668050700000|2022-11-10 03:25:00|32561.2|32556.4|32550.2|32545.4|32561.7|32556.9|32548.2|32543.4|95
1668051000000|2022-11-10 03:30:00|32549.2|32544.4|32558.2|32553.4|32563.2|32558.4|32548.2|32543.4|51
1668051300000|2022-11-10 03:35:00|32557.7|32552.9|32566.2|32561.4|32567.2|32562.4|32556.2|32551.4|25
1668051600000|2022-11-10 03:40:00|32566.7|32561.9|32570.7|32565.9|32571.7|32566.9|32563.2|32558.4|53
1668051900000|2022-11-10 03:45:00|32572.2|32567.4|32568.2|32563.4|32573.7|32568.9|32564.2|32559.4|77
1668052200000|2022-11-10 03:50:00|32567.7|32562.9|32557.7|32552.9|32569.7|32564.9|32555.2|32550.4|96
1668052500000|2022-11-10 03:55:00|32558.2|32553.4|32559.2|32554.4|32562.7|32557.9|32550.2|32545.4|52
1668052800000|2022-11-10 04:00:00|32558.7|32553.9|32556.2|32551.4|32565.2|32560.4|32555.7|32550.9|76
1668053100000|2022-11-10 04:05:00|32556.7|32551.9|32558.2|32553.4|32559.7|32554.9|32554.2|32549.4|20
1668053400000|2022-11-10 04:10:00|32557.7|32552.9|32560.2|32555.4|32562.7|32557.9|32555.2|32550.4|107
1668053700000|2022-11-10 04:15:00|32560.7|32555.9|32554.2|32549.4|32564.2|32559.4|32549.7|32544.9|75
1668054000000|2022-11-10 04:20:00|32553.7|32548.9|32568.2|32563.4|32568.7|32563.9|32553.7|32548.9|132
1668054300000|2022-11-10 04:25:00|32568.7|32563.9|32568.2|32563.4|32579.2|32574.4|32565.2|32560.4|113
1668054600000|2022-11-10 04:30:00|32567.7|32562.9|32571.2|32566.4|32573.7|32568.9|32564.2|32559.4|77
1668054900000|2022-11-10 04:35:00|32571.7|32566.9|32572.7|32567.9|32581.7|32576.9|32571.2|32566.4|91
1668055200000|2022-11-10 04:40:00|32573.2|32568.4|32571.2|32566.4|32576.2|32571.4|32568.2|32563.4|54
1668055500000|2022-11-10 04:45:00|32571.7|32566.9|32567.2|32562.4|32573.2|32568.4|32563.2|32558.4|68
1668055800000|2022-11-10 04:50:00|32566.7|32561.9|32578.2|32573.4|32579.2|32574.4|32566.7|32561.9|96
1668056100000|2022-11-10 04:55:00|32578.7|32573.9|32573.7|32568.9|32579.7|32574.9|32571.7|32566.9|86
1668056400000|2022-11-10 05:00:00|32574.2|32569.4|32577.2|32572.4|32579.2|32574.4|32564.2|32559.4|93
1668056700000|2022-11-10 05:05:00|32576.7|32571.9|32591.7|32586.9|32593.2|32588.4|32573.7|32568.9|182
1668057000000|2022-11-10 05:10:00|32590.2|32585.4|32583.2|32578.4|32596.7|32591.9|32579.2|32574.4|107
1668057300000|2022-11-10 05:15:00|32583.7|32578.9|32581.2|32576.4|32588.2|32583.4|32578.2|32573.4|44
1668057600000|2022-11-10 05:20:00|32580.7|32575.9|32580.2|32575.4|32585.2|32580.4|32576.2|32571.4|20
1668057900000|2022-11-10 05:25:00|32579.7|32574.9|32576.2|32571.4|32585.2|32580.4|32572.7|32567.9|52
1668058200000|2022-11-10 05:30:00|32576.7|32571.9|32568.2|32563.4|32577.2|32572.4|32566.7|32561.9|99
1668058500000|2022-11-10 05:35:00|32568.7|32563.9|32571.7|32566.9|32576.2|32571.4|32568.2|32563.4|35
1668058800000|2022-11-10 05:40:00|32571.2|32566.4|32576.2|32571.4|32578.2|32573.4|32563.7|32558.9|54
1668059100000|2022-11-10 05:45:00|32576.7|32571.9|32576.2|32571.4|32584.2|32579.4|32574.2|32569.4|57
1668059400000|2022-11-10 05:50:00|32575.7|32570.9|32569.2|32564.4|32575.7|32570.9|32567.2|32562.4|26
1668059700000|2022-11-10 05:55:00|32568.7|32563.9|32571.2|32566.4|32576.7|32571.9|32567.7|32562.9|42
1668060000000|2022-11-10 06:00:00|32570.7|32565.9|32574.2|32569.4|32575.2|32570.4|32556.7|32551.9|138
1668060300000|2022-11-10 06:05:00|32573.7|32568.9|32570.2|32565.4|32576.2|32571.4|32565.2|32560.4|48
1668060600000|2022-11-10 06:10:00|32570.7|32565.9|32579.2|32574.4|32579.2|32574.4|32568.2|32563.4|73
1668060900000|2022-11-10 06:15:00|32579.7|32574.9|32565.2|32560.4|32585.2|32580.4|32565.2|32560.4|94
1668061200000|2022-11-10 06:20:00|32565.7|32560.9|32558.7|32553.9|32565.7|32560.9|32556.7|32551.9|70
1668061500000|2022-11-10 06:25:00|32559.2|32554.4|32556.2|32551.4|32564.7|32559.9|32554.2|32549.4|167
1668061800000|2022-11-10 06:30:00|32555.7|32550.9|32549.7|32544.9|32559.2|32554.4|32547.2|32542.4|180
1668062100000|2022-11-10 06:35:00|32550.2|32545.4|32561.2|32556.4|32561.7|32556.9|32550.2|32545.4|67
1668062400000|2022-11-10 06:40:00|32561.7|32556.9|32564.2|32559.4|32564.7|32559.9|32555.2|32550.4|50
1668062700000|2022-11-10 06:45:00|32563.7|32558.9|32563.2|32558.4|32567.2|32562.4|32563.2|32558.4|49
1668063000000|2022-11-10 06:50:00|32565.2|32560.4|32566.2|32561.4|32567.7|32562.9|32558.2|32553.4|103
1668063300000|2022-11-10 06:55:00|32565.7|32560.9|32571.7|32566.9|32573.7|32568.9|32560.7|32555.9|95
1668063600000|2022-11-10 07:00:00|32571.1|32567.5|32582.1|32578.5|32586.6|32583|32553.6|32550|254
1668063900000|2022-11-10 07:05:00|32582.6|32579|32580.6|32577|32593.6|32590|32577.6|32574|219
1668064200000|2022-11-10 07:10:00|32581.1|32577.5|32566.6|32563|32582.6|32579|32558.6|32555|122
1668064500000|2022-11-10 07:15:00|32567.1|32563.5|32573.6|32570|32583.1|32579.5|32566.6|32563|88
1668064800000|2022-11-10 07:20:00|32574.1|32570.5|32546.6|32543|32574.1|32570.5|32544.1|32540.5|147
1668065100000|2022-11-10 07:25:00|32547.1|32543.5|32523.6|32520|32552.1|32548.5|32522.1|32518.5|270
1668065400000|2022-11-10 07:30:00|32523.1|32519.5|32517.6|32514|32528.1|32524.5|32512.6|32509|231
1668065700000|2022-11-10 07:35:00|32517.1|32513.5|32527.6|32524|32530.1|32526.5|32515.1|32511.5|367
1668066000000|2022-11-10 07:40:00|32527.1|32523.5|32545.6|32542|32547.1|32543.5|32522.6|32519|231
1668066300000|2022-11-10 07:45:00|32546.1|32542.5|32543.6|32540|32553.1|32549.5|32536.6|32533|212
1668066600000|2022-11-10 07:50:00|32544.1|32540.5|32538.6|32535|32548.6|32545|32534.6|32531|113
1668066900000|2022-11-10 07:55:00|32537.6|32534|32540.1|32536.5|32547.6|32544|32537.1|32533.5|161
1668067200000|2022-11-10 08:00:00|32539.6|32536|32564.1|32560.5|32575.1|32571.5|32525.1|32521.5|450
1668067500000|2022-11-10 08:05:00|32563.6|32560|32584.6|32581|32593.1|32589.5|32558.6|32555|415
1668067800000|2022-11-10 08:10:00|32584.1|32580.5|32557.6|32554|32587.1|32583.5|32555.6|32552|216
1668068100000|2022-11-10 08:15:00|32557.1|32553.5|32578.6|32575|32582.1|32578.5|32547.6|32544|188
1668068400000|2022-11-10 08:20:00|32579.1|32575.5|32559.1|32555.5|32581.6|32578|32553.6|32550|161
1668068700000|2022-11-10 08:25:00|32558.6|32555|32580.6|32577|32589.1|32585.5|32556.6|32553|261
1668069000000|2022-11-10 08:30:00|32580.1|32576.5|32585.6|32582|32589.6|32586|32570.6|32567|224
1668069300000|2022-11-10 08:35:00|32587.1|32583.5|32609.6|32606|32611.6|32608|32580.6|32577|209
1668069600000|2022-11-10 08:40:00|32610.1|32606.5|32613.6|32610|32621.1|32617.5|32601.6|32598|321
1668069900000|2022-11-10 08:45:00|32613.1|32609.5|32592.6|32589|32616.6|32613|32585.6|32582|302
1668070200000|2022-11-10 08:50:00|32593.1|32589.5|32583.6|32580|32594.1|32590.5|32576.1|32572.5|324
1668070500000|2022-11-10 08:55:00|32584.1|32580.5|32571.6|32568|32590.6|32587|32570.6|32567|191
1668070800000|2022-11-10 09:00:00|32571.1|32567.5|32563.1|32559.5|32579.6|32576|32555.6|32552|291
1668071100000|2022-11-10 09:05:00|32563.6|32560|32578.6|32575|32584.1|32580.5|32552.6|32549|233
1668071400000|2022-11-10 09:10:00|32578.1|32574.5|32579.6|32576|32588.6|32585|32572.1|32568.5|221
1668071700000|2022-11-10 09:15:00|32580.1|32576.5|32567.6|32564|32588.1|32584.5|32561.1|32557.5|276
1668072000000|2022-11-10 09:20:00|32568.1|32564.5|32583.1|32579.5|32592.6|32589|32567.6|32564|206
1668072300000|2022-11-10 09:25:00|32583.6|32580|32583.6|32580|32586.6|32583|32576.6|32573|121
1668072600000|2022-11-10 09:30:00|32585.1|32581.5|32585.6|32582|32591.1|32587.5|32578.6|32575|175
1668072900000|2022-11-10 09:35:00|32583.6|32580|32604.6|32601|32605.1|32601.5|32579.6|32576|240
1668073200000|2022-11-10 09:40:00|32604.1|32600.5|32592.1|32588.5|32607.1|32603.5|32580.6|32577|462
1668073500000|2022-11-10 09:45:00|32591.6|32588|32593.6|32590|32603.6|32600|32590.1|32586.5|206
1668073800000|2022-11-10 09:50:00|32594.6|32591|32588.6|32585|32603.1|32599.5|32586.6|32583|189
1668074100000|2022-11-10 09:55:00|32589.1|32585.5|32595.6|32592|32597.6|32594|32585.6|32582|219
1668074400000|2022-11-10 10:00:00|32595.1|32591.5|32595.6|32592|32603.1|32599.5|32591.6|32588|179
1668074700000|2022-11-10 10:05:00|32595.1|32591.5|32596.6|32593|32602.6|32599|32590.6|32587|115
1668075000000|2022-11-10 10:10:00|32596.1|32592.5|32575.6|32572|32597.1|32593.5|32571.1|32567.5|220
1668075300000|2022-11-10 10:15:00|32575.1|32571.5|32562.1|32558.5|32581.1|32577.5|32556.1|32552.5|269
1668075600000|2022-11-10 10:20:00|32561.6|32558|32543.6|32540|32562.6|32559|32542.6|32539|375
1668075900000|2022-11-10 10:25:00|32542.6|32539|32548.6|32545|32549.1|32545.5|32529.6|32526|304
1668076200000|2022-11-10 10:30:00|32548.1|32544.5|32545.1|32541.5|32550.1|32546.5|32538.6|32535|170
1668076500000|2022-11-10 10:35:00|32544.6|32541|32539.6|32536|32545.1|32541.5|32524.1|32520.5|227
1668076800000|2022-11-10 10:40:00|32539.1|32535.5|32548.6|32545|32552.6|32549|32534.1|32530.5|247
1668077100000|2022-11-10 10:45:00|32549.1|32545.5|32535.6|32532|32551.6|32548|32534.6|32531|161
1668077400000|2022-11-10 10:50:00|32535.1|32531.5|32529.6|32526|32539.6|32536|32526.1|32522.5|291
1668077700000|2022-11-10 10:55:00|32529.1|32525.5|32601.6|32598|32602.6|32599|32526.1|32522.5|747
1668078000000|2022-11-10 11:00:00|32600.6|32597|32558.1|32554.5|32619.6|32616|32532.1|32528.5|2456
1668078300000|2022-11-10 11:05:00|32557.6|32554|32567.1|32563.5|32570.6|32567|32545.6|32542|305
1668078600000|2022-11-10 11:10:00|32566.6|32563|32569.6|32566|32581.1|32577.5|32564.1|32560.5|274
1668078900000|2022-11-10 11:15:00|32570.1|32566.5|32568.6|32565|32582.6|32579|32564.6|32561|165
1668079200000|2022-11-10 11:20:00|32569.1|32565.5|32593.6|32590|32606.6|32603|32568.1|32564.5|526
1668079500000|2022-11-10 11:25:00|32593.1|32589.5|32581.6|32578|32600.1|32596.5|32576.6|32573|336
1668079800000|2022-11-10 11:30:00|32580.6|32577|32570.1|32566.5|32586.6|32583|32562.6|32559|227
1668080100000|2022-11-10 11:35:00|32570.6|32567|32588.1|32584.5|32590.6|32587|32557.1|32553.5|305
1668080400000|2022-11-10 11:40:00|32587.1|32583.5|32596.1|32592.5|32608.1|32604.5|32584.1|32580.5|274
1668080700000|2022-11-10 11:45:00|32595.6|32592|32588.6|32585|32609.1|32605.5|32588.6|32585|297
1668081000000|2022-11-10 11:50:00|32589.6|32586|32583.1|32579.5|32594.1|32590.5|32571.6|32568|184
1668081300000|2022-11-10 11:55:00|32580.6|32577|32573.1|32569.5|32583.6|32580|32567.1|32563.5|167
1668081600000|2022-11-10 12:00:00|32573.6|32570|32569.6|32566|32574.6|32571|32560.6|32557|368
1668081900000|2022-11-10 12:05:00|32570.1|32566.5|32578.6|32575|32583.6|32580|32565.6|32562|324
1668082200000|2022-11-10 12:10:00|32577.6|32574|32589.6|32586|32596.6|32593|32577.6|32574|336
1668082500000|2022-11-10 12:15:00|32589.1|32585.5|32574.6|32571|32590.6|32587|32571.6|32568|261
1668082800000|2022-11-10 12:20:00|32575.1|32571.5|32561.1|32557.5|32583.6|32580|32553.1|32549.5|279
1668083100000|2022-11-10 12:25:00|32560.6|32557|32555.6|32552|32564.1|32560.5|32551.6|32548|221
1668083400000|2022-11-10 12:30:00|32554.6|32551|32550.1|32546.5|32561.6|32558|32544.1|32540.5|355
1668083700000|2022-11-10 12:35:00|32549.6|32546|32542.6|32539|32550.1|32546.5|32536.6|32533|281
1668084000000|2022-11-10 12:40:00|32543.1|32539.5|32550.6|32547|32556.1|32552.5|32539.1|32535.5|322
1668084300000|2022-11-10 12:45:00|32551.1|32547.5|32552.6|32549|32562.6|32559|32543.6|32540|281
1668084600000|2022-11-10 12:50:00|32553.1|32549.5|32552.6|32549|32563.1|32559.5|32550.6|32547|289
1668084900000|2022-11-10 12:55:00|32552.1|32548.5|32580.6|32577|32586.6|32583|32551.1|32547.5|448
1668085200000|2022-11-10 13:00:00|32580.1|32576.5|32582.1|32578.5|32586.6|32583|32572.1|32568.5|474
1668085500000|2022-11-10 13:05:00|32582.6|32579|32577.6|32574|32587.1|32583.5|32569.6|32566|298
1668085800000|2022-11-10 13:10:00|32578.1|32574.5|32612.6|32609|32612.6|32609|32578.1|32574.5|642
1668086100000|2022-11-10 13:15:00|32613.1|32609.5|32604.6|32601|32613.6|32610|32592.6|32589|471
1668086400000|2022-11-10 13:20:00|32605.6|32602|32606.6|32603|32615.6|32612|32597.1|32593.5|865
1668086700000|2022-11-10 13:25:00|32606.1|32602.5|32573.1|32569.5|32611.6|32608|32570.1|32566.5|870
1668087000000|2022-11-10 13:30:00|32573.6|32570|33267.1|33263.5|33285.1|33281.5|32421.6|32418|12883
1668087300000|2022-11-10 13:35:00|33270.1|33266.5|33290.6|33287|33433.1|33429.5|33252.1|33248.5|7091
1668087600000|2022-11-10 13:40:00|33292.6|33289|33332.6|33329|33337.6|33334|33261.6|33258|2632
1668087900000|2022-11-10 13:45:00|33336.1|33332.5|33331.1|33327.5|33359.1|33355.5|33271.6|33268|2645
1668088200000|2022-11-10 13:50:00|33331.6|33328|33286.1|33282.5|33334.1|33330.5|33271.6|33268|1974
1668088500000|2022-11-10 13:55:00|33286.6|33283|33308.1|33304.5|33343.6|33340|33275.1|33271.5|2472
1668088800000|2022-11-10 14:00:00|33306.6|33303|33254.1|33250.5|33310.6|33307|33245.1|33241.5|2173
1668089100000|2022-11-10 14:05:00|33253.6|33250|33281.6|33278|33300.1|33296.5|33253.6|33250|1383
1668089400000|2022-11-10 14:10:00|33280.1|33276.5|33326.1|33322.5|33338.6|33335|33280.1|33276.5|1794
1668089700000|2022-11-10 14:15:00|33326.6|33323|33341.6|33338|33357.1|33353.5|33316.1|33312.5|1980
1668090000000|2022-11-10 14:20:00|33342.6|33339|33394.6|33391|33399.1|33395.5|33326.1|33322.5|1812
1668090300000|2022-11-10 14:25:00|33394.1|33390.5|33401.1|33397.5|33404.6|33401|33374.6|33371|2221
1668090600000|2022-11-10 14:30:00|33400.5|33398.1|33225|33222.6|33443|33440.6|33223|33220.6|12637
1668090900000|2022-11-10 14:35:00|33226.5|33224.1|33252|33249.6|33291|33288.6|33174.5|33172.1|7110
1668091200000|2022-11-10 14:40:00|33253.5|33251.1|33263|33260.6|33273.5|33271.1|33165|33162.6|7017
1668091500000|2022-11-10 14:45:00|33262.5|33260.1|33294|33291.6|33304.5|33302.1|33240|33237.6|5346
1668091800000|2022-11-10 14:50:00|33295|33292.6|33293|33290.6|33323.5|33321.1|33209.5|33207.1|5897
1668092100000|2022-11-10 14:55:00|33294.5|33292.1|33409|33406.6|33410.5|33408.1|33286|33283.6|5139
1668092400000|2022-11-10 15:00:00|33411|33408.6|33420|33417.6|33469.5|33467.1|33377.5|33375.1|6704
1668092700000|2022-11-10 15:05:00|33420.5|33418.1|33392|33389.6|33425.5|33423.1|33360.5|33358.1|4286
1668093000000|2022-11-10 15:10:00|33390.2|33387.8|33292.2|33289.8|33397.2|33394.8|33292.2|33289.8|3846
1668093300000|2022-11-10 15:15:00|33295.7|33293.3|33332.7|33330.3|33363.2|33360.8|33292.7|33290.3|3186
1668093600000|2022-11-10 15:20:00|33330.2|33327.8|33391.7|33389.3|33405.7|33403.3|33308.7|33306.3|3190
1668093900000|2022-11-10 15:25:00|33390.2|33387.8|33391.2|33388.8|33399.7|33397.3|33359.7|33357.3|2255
1668094200000|2022-11-10 15:30:00|33390.7|33388.3|33335.7|33333.3|33407.2|33404.8|33317.2|33314.8|2911
1668094500000|2022-11-10 15:35:00|33336.2|33333.8|33288.7|33286.3|33359.2|33356.8|33285.7|33283.3|2720
1668094800000|2022-11-10 15:40:00|33287.2|33284.8|33341.7|33339.3|33374.2|33371.8|33265.2|33262.8|2627
1668095100000|2022-11-10 15:45:00|33341.2|33338.8|33403.7|33401.3|33408.2|33405.8|33324.2|33321.8|2440
1668095400000|2022-11-10 15:50:00|33403.2|33400.8|33400.2|33397.8|33422.7|33420.3|33389.2|33386.8|2420
1668095700000|2022-11-10 15:55:00|33399.7|33397.3|33436.7|33434.3|33448.7|33446.3|33378.2|33375.8|2530
1668096000000|2022-11-10 16:00:00|33436.2|33433.8|33381.7|33379.3|33446.7|33444.3|33379.2|33376.8|2259
1668096300000|2022-11-10 16:05:00|33382.7|33380.3|33366.2|33363.8|33424.7|33422.3|33364.7|33362.3|2260
1668096600000|2022-11-10 16:10:00|33363.2|33360.8|33429.2|33426.8|33430.2|33427.8|33359.7|33357.3|1930
1668096900000|2022-11-10 16:15:00|33430.7|33428.3|33423.2|33420.8|33431.2|33428.8|33373.2|33370.8|2683
1668097200000|2022-11-10 16:20:00|33423.7|33421.3|33449.2|33446.8|33466.7|33464.3|33419.2|33416.8|1737
1668097500000|2022-11-10 16:25:00|33447.2|33444.8|33471.2|33468.8|33472.7|33470.3|33433.7|33431.3|1292
1668097800000|2022-11-10 16:30:00|33470.7|33468.3|33519.2|33516.8|33531.2|33528.8|33470.7|33468.3|2868
1668098100000|2022-11-10 16:35:00|33518.7|33516.3|33525.2|33522.8|33526.7|33524.3|33497.7|33495.3|1415
1668098400000|2022-11-10 16:40:00|33524.7|33522.3|33473.7|33471.3|33528.7|33526.3|33472.7|33470.3|1504
1668098700000|2022-11-10 16:45:00|33472.7|33470.3|33484.2|33481.8|33492.7|33490.3|33471.2|33468.8|1038
1668099000000|2022-11-10 16:50:00|33484.7|33482.3|33489.7|33487.3|33509.7|33507.3|33482.7|33480.3|1085
1668099300000|2022-11-10 16:55:00|33490.2|33487.8|33518.2|33515.8|33532.2|33529.8|33487.7|33485.3|1179
1668099600000|2022-11-10 17:00:00|33517.7|33515.3|33485.7|33483.3|33517.7|33515.3|33475.7|33473.3|1348
1668099900000|2022-11-10 17:05:00|33485.2|33482.8|33439.2|33436.8|33485.2|33482.8|33423.7|33421.3|2116
1668100200000|2022-11-10 17:10:00|33438.7|33436.3|33434.2|33431.8|33450.7|33448.3|33427.2|33424.8|1046
1668100500000|2022-11-10 17:15:00|33432.7|33430.3|33478.2|33475.8|33484.7|33482.3|33432.2|33429.8|1055
1668100800000|2022-11-10 17:20:00|33477.7|33475.3|33435.7|33433.3|33479.2|33476.8|33429.7|33427.3|951
1668101100000|2022-11-10 17:25:00|33435.2|33432.8|33426.2|33423.8|33438.7|33436.3|33411.7|33409.3|1192
1668101400000|2022-11-10 17:30:00|33425.7|33423.3|33391.7|33389.3|33425.7|33423.3|33370.2|33367.8|1940
1668101700000|2022-11-10 17:35:00|33391.2|33388.8|33367.7|33365.3|33408.2|33405.8|33364.7|33362.3|1150
1668102000000|2022-11-10 17:40:00|33367.2|33364.8|33389.7|33387.3|33394.2|33391.8|33337.2|33334.8|1779
1668102300000|2022-11-10 17:45:00|33386.2|33383.8|33331.7|33329.3|33389.2|33386.8|33309.7|33307.3|1720
1668102600000|2022-11-10 17:50:00|33331.2|33328.8|33317.7|33315.3|33356.2|33353.8|33309.7|33307.3|1198
1668102900000|2022-11-10 17:55:00|33318.2|33315.8|33299.2|33296.8|33320.2|33317.8|33281.7|33279.3|1713
1668103200000|2022-11-10 18:00:00|33303.2|33300.8|33369.2|33366.8|33374.2|33371.8|33298.2|33295.8|2540
1668103500000|2022-11-10 18:05:00|33370.2|33367.8|33372.7|33370.3|33376.2|33373.8|33347.2|33344.8|1073
1668103800000|2022-11-10 18:10:00|33372.2|33369.8|33404.2|33401.8|33404.7|33402.3|33342.2|33339.8|1223
1668104100000|2022-11-10 18:15:00|33403.7|33401.3|33401.2|33398.8|33418.2|33415.8|33389.7|33387.3|1413
1668104400000|2022-11-10 18:20:00|33400.7|33398.3|33366.7|33364.3|33413.7|33411.3|33358.2|33355.8|1006
1668104700000|2022-11-10 18:25:00|33366.2|33363.8|33420.2|33417.8|33423.7|33421.3|33359.2|33356.8|984
1668105000000|2022-11-10 18:30:00|33420.7|33418.3|33408.7|33406.3|33438.2|33435.8|33385.7|33383.3|1482
1668105300000|2022-11-10 18:35:00|33408.2|33405.8|33424.2|33421.8|33424.7|33422.3|33393.7|33391.3|800
1668105600000|2022-11-10 18:40:00|33424.7|33422.3|33471.2|33468.8|33476.2|33473.8|33414.7|33412.3|1353
1668105900000|2022-11-10 18:45:00|33471.7|33469.3|33492.2|33489.8|33504.7|33502.3|33468.2|33465.8|1602
1668106200000|2022-11-10 18:50:00|33491.7|33489.3|33490.2|33487.8|33503.7|33501.3|33462.7|33460.3|1036
1668106500000|2022-11-10 18:55:00|33490.7|33488.3|33504.2|33501.8|33524.2|33521.8|33479.7|33477.3|1211
1668106800000|2022-11-10 19:00:00|33503.7|33501.3|33529.7|33527.3|33541.7|33539.3|33497.7|33495.3|1254
1668107100000|2022-11-10 19:05:00|33528.7|33526.3|33547.2|33544.8|33547.7|33545.3|33513.7|33511.3|1103
1668107400000|2022-11-10 19:10:00|33546.7|33544.3|33558.2|33555.8|33561.2|33558.8|33541.7|33539.3|918
1668107700000|2022-11-10 19:15:00|33558.7|33556.3|33528.2|33525.8|33559.7|33557.3|33528.2|33525.8|866
1668108000000|2022-11-10 19:20:00|33527.7|33525.3|33517.7|33515.3|33528.7|33526.3|33485.7|33483.3|1373
1668108300000|2022-11-10 19:25:00|33518.2|33515.8|33548.7|33546.3|33565.7|33563.3|33514.2|33511.8|957
1668108600000|2022-11-10 19:30:00|33549.2|33546.8|33550.2|33547.8|33560.2|33557.8|33522.7|33520.3|1079
1668108900000|2022-11-10 19:35:00|33550.7|33548.3|33545.7|33543.3|33556.7|33554.3|33530.2|33527.8|660
1668109200000|2022-11-10 19:40:00|33546.2|33543.8|33531.7|33529.3|33551.7|33549.3|33512.2|33509.8|954
1668109500000|2022-11-10 19:45:00|33531.2|33528.8|33538.7|33536.3|33557.7|33555.3|33521.2|33518.8|780
1668109800000|2022-11-10 19:50:00|33539.2|33536.8|33575.7|33573.3|33583.7|33581.3|33528.7|33526.3|1027
1668110100000|2022-11-10 19:55:00|33575.2|33572.8|33593.7|33591.3|33600.7|33598.3|33566.7|33564.3|1336
1668110400000|2022-11-10 20:00:00|33592.7|33590.3|33592.2|33589.8|33607.7|33605.3|33578.7|33576.3|1347
1668110700000|2022-11-10 20:05:00|33592.7|33590.3|33641.2|33638.8|33641.7|33639.3|33589.2|33586.8|1796
1668111000000|2022-11-10 20:10:00|33640.7|33638.3|33646.7|33644.3|33655.7|33653.3|33626.7|33624.3|2174
1668111300000|2022-11-10 20:15:00|33646.2|33643.8|33617.7|33615.3|33660.7|33658.3|33615.2|33612.8|1129
1668111600000|2022-11-10 20:20:00|33618.9|33616.5|33636.4|33634|33648.9|33646.5|33603.4|33601|1191
1668111900000|2022-11-10 20:25:00|33635.9|33633.5|33639.4|33637|33649.9|33647.5|33604.9|33602.5|1184
1668112200000|2022-11-10 20:30:00|33639.9|33637.5|33632.4|33630|33667.4|33665|33624.4|33622|1661
1668112500000|2022-11-10 20:35:00|33633.4|33631|33625.9|33623.5|33641.4|33639|33609.9|33607.5|1209
1668112800000|2022-11-10 20:40:00|33625.4|33623|33648.4|33646|33674.4|33672|33609.9|33607.5|2011
1668113100000|2022-11-10 20:45:00|33644.9|33642.5|33654.4|33652|33667.9|33665.5|33636.4|33634|1619
1668113400000|2022-11-10 20:50:00|33654.9|33652.5|33719.9|33717.5|33724.9|33722.5|33654.9|33652.5|3632
1668113700000|2022-11-10 20:55:00|33720.4|33718|33701.4|33699|33729.9|33727.5|33667.4|33665|7313
1668114000000|2022-11-10 21:00:00|33702.6|33697.8|33721.6|33716.8|33733.6|33728.8|33690.1|33685.3|3261
1668114300000|2022-11-10 21:05:00|33722.1|33717.3|33732.6|33727.8|33743.1|33738.3|33721.1|33716.3|1293
1668114600000|2022-11-10 21:10:00|33733.1|33728.3|33696.6|33691.8|33733.1|33728.3|33695.1|33690.3|1246
1668114900000|2022-11-10 21:15:00|33697.1|33692.3|33713.6|33708.8|33714.6|33709.8|33689.1|33684.3|403
1668115200000|2022-11-10 21:20:00|33712.6|33707.8|33764.1|33759.3|33766.6|33761.8|33712.6|33707.8|441
1668115500000|2022-11-10 21:25:00|33764.6|33759.8|33772.1|33767.3|33781.1|33776.3|33760.1|33755.3|451
1668115800000|2022-11-10 21:30:00|33771.6|33766.8|33767.6|33762.8|33775.6|33770.8|33764.6|33759.8|213
1668116100000|2022-11-10 21:35:00|33767.1|33762.3|33762.1|33757.3|33767.1|33762.3|33757.6|33752.8|188
1668116400000|2022-11-10 21:40:00|33761.6|33756.8|33768.6|33763.8|33769.1|33764.3|33761.1|33756.3|130
1668116700000|2022-11-10 21:45:00|33768.1|33763.3|33772.1|33767.3|33773.1|33768.3|33764.6|33759.8|239
1668117000000|2022-11-10 21:50:00|33772.6|33767.8|33785.1|33780.3|33788.6|33783.8|33772.1|33767.3|338
1668117300000|2022-11-10 21:55:00|33784.6|33779.8|33786.5|33776.7|33787.1|33782.3|33778.6|33773.8|178
1668117600000|2022-11-10 22:00:00|33786.6|33776.8|33796|33786.2|33796|33786.2|33780.8|33771|0
1668117900000|2022-11-10 22:05:00|33799.1|33789.3|33811.5|33801.7|33815.2|33805.4|33799.1|33789.3|0
1668118200000|2022-11-10 22:10:00|33811.3|33801.5|33820.8|33811|33821.5|33811.7|33810.9|33801.1|0
1668118500000|2022-11-10 22:15:00|33820|33810.2|33819.4|33809.6|33821.5|33811.7|33816.7|33806.9|0
1668118800000|2022-11-10 22:20:00|33819.5|33809.7|33801.7|33791.9|33819.5|33809.7|33801.7|33791.9|0
1668119100000|2022-11-10 22:25:00|33801.4|33791.6|33793.6|33783.8|33803.1|33793.3|33793.6|33783.8|0
1668119400000|2022-11-10 22:30:00|33794.2|33784.4|33794.9|33785.1|33798.9|33789.1|33793.8|33784|0
1668119700000|2022-11-10 22:35:00|33794.8|33785|33802.6|33792.8|33804.2|33794.4|33792.6|33782.8|0
1668120000000|2022-11-10 22:40:00|33803.9|33794.1|33800.5|33790.7|33805.8|33796|33800.5|33790.7|0
1668120300000|2022-11-10 22:45:00|33800.6|33790.8|33791.8|33782|33802.5|33792.7|33791.8|33782|0
1668120600000|2022-11-10 22:50:00|33791.5|33781.7|33786.7|33776.9|33792.9|33783.1|33786.2|33776.4|0
1668120900000|2022-11-10 22:55:00|33787.4|33777.6|33783.9|33774.1|33787.4|33777.6|33782|33772.2|0
1668121200000|2022-11-10 23:00:00|33785.6|33780.8|33746.1|33741.3|33785.6|33780.8|33728.1|33723.3|482
1668121500000|2022-11-10 23:05:00|33746.6|33741.8|33750.1|33745.3|33755.1|33750.3|33731.1|33726.3|244
1668121800000|2022-11-10 23:10:00|33750.6|33745.8|33743.1|33738.3|33754.1|33749.3|33739.6|33734.8|126
1668122100000|2022-11-10 23:15:00|33742.6|33737.8|33745.6|33740.8|33748.1|33743.3|33732.6|33727.8|149
1668122400000|2022-11-10 23:20:00|33745.1|33740.3|33744.6|33739.8|33752.6|33747.8|33736.6|33731.8|130
1668122700000|2022-11-10 23:25:00|33743.6|33738.8|33745.6|33740.8|33747.6|33742.8|33741.1|33736.3|99
1668123000000|2022-11-10 23:30:00|33749.1|33744.3|33749.1|33744.3|33750.1|33745.3|33739.1|33734.3|148
1668123300000|2022-11-10 23:35:00|33750.1|33745.3|33742.1|33737.3|33750.6|33745.8|33739.1|33734.3|101
1668123600000|2022-11-10 23:40:00|33742.6|33737.8|33747.6|33742.8|33753.1|33748.3|33738.1|33733.3|152
1668123900000|2022-11-10 23:45:00|33748.1|33743.3|33756.6|33751.8|33757.1|33752.3|33744.1|33739.3|135
1668124200000|2022-11-10 23:50:00|33756.1|33751.3|33784.6|33779.8|33787.6|33782.8|33751.6|33746.8|300
1668124500000|2022-11-10 23:55:00|33784.1|33779.3|33780.6|33775.8|33802.6|33797.8|33779.1|33774.3|365
1668124800000|2022-11-11 00:00:00|33779.6|33774.8|33761.6|33756.8|33794.6|33789.8|33748.1|33743.3|468
1668125100000|2022-11-11 00:05:00|33762.1|33757.3|33753.1|33748.3|33778.6|33773.8|33744.6|33739.8|204
1668125400000|2022-11-11 00:10:00|33754.6|33749.8|33739.6|33734.8|33756.1|33751.3|33738.1|33733.3|183
1668125700000|2022-11-11 00:15:00|33740.1|33735.3|33734.6|33729.8|33752.6|33747.8|33729.6|33724.8|366
1668126000000|2022-11-11 00:20:00|33735.1|33730.3|33738.6|33733.8|33741.6|33736.8|33733.6|33728.8|138
1668126300000|2022-11-11 00:25:00|33739.1|33734.3|33734.1|33729.3|33740.1|33735.3|33730.6|33725.8|127
1668126600000|2022-11-11 00:30:00|33733.6|33728.8|33734.6|33729.8|33744.6|33739.8|33730.6|33725.8|188
1668126900000|2022-11-11 00:35:00|33734.1|33729.3|33733.1|33728.3|33736.6|33731.8|33721.1|33716.3|196
1668127200000|2022-11-11 00:40:00|33733.6|33728.8|33730.6|33725.8|33740.6|33735.8|33726.6|33721.8|190
1668127500000|2022-11-11 00:45:00|33730.1|33725.3|33741.6|33736.8|33741.6|33736.8|33727.6|33722.8|133
1668127800000|2022-11-11 00:50:00|33741.1|33736.3|33751.1|33746.3|33759.6|33754.8|33740.6|33735.8|224
1668128100000|2022-11-11 00:55:00|33750.6|33745.8|33762.6|33757.8|33767.6|33762.8|33749.1|33744.3|219
1668128400000|2022-11-11 01:00:00|33762.1|33757.3|33782.6|33777.8|33786.1|33781.3|33758.6|33753.8|273
1668128700000|2022-11-11 01:05:00|33781.6|33776.8|33775.1|33770.3|33789.1|33784.3|33770.6|33765.8|200
1668129000000|2022-11-11 01:10:00|33775.6|33770.8|33756.6|33751.8|33776.6|33771.8|33746.6|33741.8|252
1668129300000|2022-11-11 01:15:00|33755.6|33750.8|33769.1|33764.3|33774.6|33769.8|33750.6|33745.8|224
1668129600000|2022-11-11 01:20:00|33767.6|33762.8|33773.6|33768.8|33791.6|33786.8|33767.6|33762.8|242
1668129900000|2022-11-11 01:25:00|33773.1|33768.3|33768.1|33763.3|33778.6|33773.8|33761.1|33756.3|107
1668130200000|2022-11-11 01:30:00|33768.6|33763.8|33728.6|33723.8|33768.6|33763.8|33728.6|33723.8|293
1668130500000|2022-11-11 01:35:00|33728.1|33723.3|33717.6|33712.8|33740.6|33735.8|33713.6|33708.8|322
1668130800000|2022-11-11 01:40:00|33718.1|33713.3|33716.1|33711.3|33725.1|33720.3|33702.6|33697.8|388
1668131100000|2022-11-11 01:45:00|33716.6|33711.8|33730.1|33725.3|33733.1|33728.3|33711.6|33706.8|227
1668131400000|2022-11-11 01:50:00|33729.6|33724.8|33708.6|33703.8|33737.6|33732.8|33706.1|33701.3|194
1668131700000|2022-11-11 01:55:00|33708.1|33703.3|33709.1|33704.3|33726.6|33721.8|33707.6|33702.8|171
1668132000000|2022-11-11 02:00:00|33708.1|33703.3|33725.6|33720.8|33726.6|33721.8|33708.1|33703.3|156
1668132300000|2022-11-11 02:05:00|33725.1|33720.3|33730.6|33725.8|33734.6|33729.8|33717.6|33712.8|130
1668132600000|2022-11-11 02:10:00|33731.1|33726.3|33724.6|33719.8|33736.6|33731.8|33720.6|33715.8|92
1668132900000|2022-11-11 02:15:00|33724.1|33719.3|33725.6|33720.8|33728.6|33723.8|33718.6|33713.8|89
1668133200000|2022-11-11 02:20:00|33725.1|33720.3|33729.6|33724.8|33738.1|33733.3|33722.1|33717.3|97
1668133500000|2022-11-11 02:25:00|33728.1|33723.3|33744.6|33739.8|33744.6|33739.8|33722.6|33717.8|113
1668133800000|2022-11-11 02:30:00|33744.1|33739.3|33765.1|33760.3|33766.6|33761.8|33744.1|33739.3|320
1668134100000|2022-11-11 02:35:00|33765.6|33760.8|33765.6|33760.8|33775.6|33770.8|33759.6|33754.8|136
1668134400000|2022-11-11 02:40:00|33764.6|33759.8|33749.1|33744.3|33766.6|33761.8|33748.1|33743.3|145
1668134700000|2022-11-11 02:45:00|33748.6|33743.8|33757.6|33752.8|33763.6|33758.8|33747.6|33742.8|112
1668135000000|2022-11-11 02:50:00|33758.1|33753.3|33739.1|33734.3|33759.1|33754.3|33737.6|33732.8|115
1668135300000|2022-11-11 02:55:00|33739.6|33734.8|33744.6|33739.8|33747.6|33742.8|33738.1|33733.3|99
1668135600000|2022-11-11 03:00:00|33744.1|33739.3|33727.1|33722.3|33749.6|33744.8|33723.6|33718.8|235
1668135900000|2022-11-11 03:05:00|33728.1|33723.3|33711.6|33706.8|33732.6|33727.8|33709.6|33704.8|288
1668136200000|2022-11-11 03:10:00|33712.1|33707.3|33720.6|33715.8|33726.6|33721.8|33705.6|33700.8|119
1668136500000|2022-11-11 03:15:00|33721.1|33716.3|33726.6|33721.8|33731.1|33726.3|33720.6|33715.8|46
1668136800000|2022-11-11 03:20:00|33727.6|33722.8|33730.6|33725.8|33733.6|33728.8|33715.6|33710.8|88
1668137100000|2022-11-11 03:25:00|33730.1|33725.3|33722.1|33717.3|33740.6|33735.8|33721.6|33716.8|66
1668137400000|2022-11-11 03:30:00|33722.6|33717.8|33722.6|33717.8|33730.1|33725.3|33715.6|33710.8|82
1668137700000|2022-11-11 03:35:00|33722.1|33717.3|33723.6|33718.8|33726.1|33721.3|33720.6|33715.8|46
1668138000000|2022-11-11 03:40:00|33724.1|33719.3|33727.6|33722.8|33729.1|33724.3|33718.6|33713.8|75
1668138300000|2022-11-11 03:45:00|33729.1|33724.3|33733.6|33728.8|33734.6|33729.8|33723.6|33718.8|91
1668138600000|2022-11-11 03:50:00|33734.1|33729.3|33730.1|33725.3|33738.6|33733.8|33727.1|33722.3|87
1668138900000|2022-11-11 03:55:00|33730.6|33725.8|33735.6|33730.8|33736.6|33731.8|33726.6|33721.8|73
1668139200000|2022-11-11 04:00:00|33735.1|33730.3|33728.6|33723.8|33740.6|33735.8|33727.6|33722.8|120
1668139500000|2022-11-11 04:05:00|33727.6|33722.8|33730.6|33725.8|33732.1|33727.3|33721.1|33716.3|71
1668139800000|2022-11-11 04:10:00|33730.1|33725.3|33744.6|33739.8|33747.1|33742.3|33728.6|33723.8|51
1668140100000|2022-11-11 04:15:00|33744.1|33739.3|33746.6|33741.8|33748.6|33743.8|33742.6|33737.8|88
1668140400000|2022-11-11 04:20:00|33747.1|33742.3|33749.6|33744.8|33751.1|33746.3|33746.1|33741.3|45
1668140700000|2022-11-11 04:25:00|33750.1|33745.3|33755.6|33750.8|33757.6|33752.8|33749.6|33744.8|69
1668141000000|2022-11-11 04:30:00|33756.1|33751.3|33761.6|33756.8|33761.6|33756.8|33753.1|33748.3|58
1668141300000|2022-11-11 04:35:00|33761.1|33756.3|33751.6|33746.8|33771.1|33766.3|33750.6|33745.8|123
1668141600000|2022-11-11 04:40:00|33752.1|33747.3|33782.1|33777.3|33785.6|33780.8|33751.6|33746.8|134
1668141900000|2022-11-11 04:45:00|33781.6|33776.8|33780.6|33775.8|33783.6|33778.8|33775.6|33770.8|176
1668142200000|2022-11-11 04:50:00|33780.1|33775.3|33774.1|33769.3|33785.1|33780.3|33771.1|33766.3|84
1668142500000|2022-11-11 04:55:00|33774.6|33769.8|33786.6|33781.8|33786.6|33781.8|33767.1|33762.3|110
1668142800000|2022-11-11 05:00:00|33786.1|33781.3|33770.1|33765.3|33786.6|33781.8|33760.6|33755.8|120
1668143100000|2022-11-11 05:05:00|33769.6|33764.8|33767.1|33762.3|33790.6|33785.8|33756.6|33751.8|132
1668143400000|2022-11-11 05:10:00|33767.6|33762.8|33778.6|33773.8|33779.6|33774.8|33761.6|33756.8|45
1668143700000|2022-11-11 05:15:00|33777.6|33772.8|33779.6|33774.8|33783.6|33778.8|33770.6|33765.8|73
1668144000000|2022-11-11 05:20:00|33779.1|33774.3|33790.6|33785.8|33793.6|33788.8|33778.6|33773.8|116
1668144300000|2022-11-11 05:25:00|33790.1|33785.3|33819.6|33814.8|33822.6|33817.8|33785.6|33780.8|272
1668144600000|2022-11-11 05:30:00|33819.1|33814.3|33836.1|33831.3|33844.6|33839.8|33814.6|33809.8|607
1668144900000|2022-11-11 05:35:00|33836.6|33831.8|33832.6|33827.8|33849.6|33844.8|33830.1|33825.3|346
1668145200000|2022-11-11 05:40:00|33833.1|33828.3|33843.6|33838.8|33845.1|33840.3|33824.6|33819.8|474
1668145500000|2022-11-11 05:45:00|33842.6|33837.8|33875.6|33870.8|33875.6|33870.8|33838.6|33833.8|553
1668145800000|2022-11-11 05:50:00|33873.6|33868.8|33880.1|33875.3|33888.1|33883.3|33863.6|33858.8|347
1668146100000|2022-11-11 05:55:00|33880.6|33875.8|33884.1|33879.3|33891.6|33886.8|33874.1|33869.3|337
1668146400000|2022-11-11 06:00:00|33882.6|33877.8|33895.6|33890.8|33898.6|33893.8|33869.1|33864.3|416
1668146700000|2022-11-11 06:05:00|33895.1|33890.3|33916.1|33911.3|33921.6|33916.8|33894.6|33889.8|662
1668147000000|2022-11-11 06:10:00|33915.6|33910.8|33881.6|33876.8|33921.6|33916.8|33876.1|33871.3|362
1668147300000|2022-11-11 06:15:00|33882.1|33877.3|33880.1|33875.3|33895.1|33890.3|33869.6|33864.8|349
1668147600000|2022-11-11 06:20:00|33879.6|33874.8|33876.6|33871.8|33885.6|33880.8|33870.6|33865.8|172
1668147900000|2022-11-11 06:25:00|33877.1|33872.3|33873.6|33868.8|33880.1|33875.3|33868.1|33863.3|181
1668148200000|2022-11-11 06:30:00|33874.1|33869.3|33880.6|33875.8|33881.6|33876.8|33867.6|33862.8|194
1668148500000|2022-11-11 06:35:00|33881.1|33876.3|33873.6|33868.8|33881.1|33876.3|33870.6|33865.8|83
1668148800000|2022-11-11 06:40:00|33874.1|33869.3|33875.6|33870.8|33878.1|33873.3|33870.6|33865.8|131
1668149100000|2022-11-11 06:45:00|33876.1|33871.3|33891.6|33886.8|33911.6|33906.8|33875.6|33870.8|222
1668149400000|2022-11-11 06:50:00|33893.1|33888.3|33896.6|33891.8|33901.1|33896.3|33887.1|33882.3|193
1668149700000|2022-11-11 06:55:00|33896.1|33891.3|33906.6|33901.8|33907.6|33902.8|33885.6|33880.8|156
1668150000000|2022-11-11 07:00:00|33906|33902.4|33877|33873.4|33908.5|33904.9|33863|33859.4|284
1668150300000|2022-11-11 07:05:00|33877.5|33873.9|33884|33880.4|33885|33881.4|33868|33864.4|269
1668150600000|2022-11-11 07:10:00|33883.5|33879.9|33877|33873.4|33886|33882.4|33869|33865.4|199
1668150900000|2022-11-11 07:15:00|33876.5|33872.9|33887|33883.4|33916.5|33912.9|33866.5|33862.9|290
1668151200000|2022-11-11 07:20:00|33886.5|33882.9|33885|33881.4|33902.5|33898.9|33874|33870.4|258
1668151500000|2022-11-11 07:25:00|33885.5|33881.9|33884.5|33880.9|33892|33888.4|33871.5|33867.9|232
1668151800000|2022-11-11 07:30:00|33884|33880.4|33900|33896.4|33914|33910.4|33880.5|33876.9|290
1668152100000|2022-11-11 07:35:00|33899.5|33895.9|33919|33915.4|33920|33916.4|33894|33890.4|302
1668152400000|2022-11-11 07:40:00|33918.5|33914.9|33919|33915.4|33927|33923.4|33910|33906.4|299
1668152700000|2022-11-11 07:45:00|33919.5|33915.9|33947|33943.4|33948|33944.4|33912.5|33908.9|510
1668153000000|2022-11-11 07:50:00|33947.5|33943.9|33952|33948.4|33956|33952.4|33943|33939.4|356
1668153300000|2022-11-11 07:55:00|33951.5|33947.9|33957|33953.4|33958.5|33954.9|33936|33932.4|542
1668153600000|2022-11-11 08:00:00|33955.5|33951.9|33909.5|33905.9|33956|33952.4|33889.5|33885.9|1343
1668153900000|2022-11-11 08:05:00|33909|33905.4|33878|33874.4|33911|33907.4|33874.5|33870.9|591
1668154200000|2022-11-11 08:10:00|33879|33875.4|33893|33889.4|33893|33889.4|33865.5|33861.9|458
1668154500000|2022-11-11 08:15:00|33893.5|33889.9|33925.5|33921.9|33925.5|33921.9|33877|33873.4|519
1668154800000|2022-11-11 08:20:00|33924|33920.4|33926|33922.4|33931.5|33927.9|33897.5|33893.9|407
1668155100000|2022-11-11 08:25:00|33926.5|33922.9|33942|33938.4|33954|33950.4|33924|33920.4|381
1668155400000|2022-11-11 08:30:00|33942.5|33938.9|33909|33905.4|33945|33941.4|33909|33905.4|383
1668155700000|2022-11-11 08:35:00|33909.5|33905.9|33903.5|33899.9|33923.5|33919.9|33900|33896.4|257
1668156000000|2022-11-11 08:40:00|33904|33900.4|33914.5|33910.9|33922.5|33918.9|33901.5|33897.9|328
1668156300000|2022-11-11 08:45:00|33914|33910.4|33942|33938.4|33943.5|33939.9|33910.5|33906.9|493
1668156600000|2022-11-11 08:50:00|33942.5|33938.9|33950|33946.4|33971|33967.4|33937|33933.4|655
1668156900000|2022-11-11 08:55:00|33949.5|33945.9|33956|33952.4|33967|33963.4|33944|33940.4|387
1668157200000|2022-11-11 09:00:00|33955.5|33951.9|33912|33908.4|33955.5|33951.9|33910.5|33906.9|710
1668157500000|2022-11-11 09:05:00|33912.5|33908.9|33904|33900.4|33915|33911.4|33896|33892.4|434
1668157800000|2022-11-11 09:10:00|33904.5|33900.9|33877|33873.4|33907.5|33903.9|33875|33871.4|394
1668158100000|2022-11-11 09:15:00|33877.5|33873.9|33871.5|33867.9|33905|33901.4|33849|33845.4|1359
1668158400000|2022-11-11 09:20:00|33871|33867.4|33867|33863.4|33877|33873.4|33856|33852.4|462
1668158700000|2022-11-11 09:25:00|33866.5|33862.9|33848.5|33844.9|33867.5|33863.9|33840.5|33836.9|350
1668159000000|2022-11-11 09:30:00|33848|33844.4|33843|33839.4|33857.5|33853.9|33836|33832.4|286
1668159300000|2022-11-11 09:35:00|33843.5|33839.9|33856|33852.4|33860|33856.4|33839|33835.4|359
1668159600000|2022-11-11 09:40:00|33856.5|33852.9|33872|33868.4|33873|33869.4|33850.5|33846.9|244
1668159900000|2022-11-11 09:45:00|33872.5|33868.9|33876|33872.4|33886.5|33882.9|33865.5|33861.9|279
1668160200000|2022-11-11 09:50:00|33876.5|33872.9|33861|33857.4|33880.5|33876.9|33859.5|33855.9|300
1668160500000|2022-11-11 09:55:00|33860.5|33856.9|33872|33868.4|33888.5|33884.9|33860.5|33856.9|298
1668160800000|2022-11-11 10:00:00|33872.5|33868.9|33887|33883.4|33901.5|33897.9|33870|33866.4|335
1668161100000|2022-11-11 10:05:00|33886.5|33882.9|33859|33855.4|33886.5|33882.9|33855.5|33851.9|375
1668161400000|2022-11-11 10:10:00|33859.5|33855.9|33864.5|33860.9|33870|33866.4|33839.5|33835.9|524
1668161700000|2022-11-11 10:15:00|33864|33860.4|33881|33877.4|33883|33879.4|33856.5|33852.9|349
1668162000000|2022-11-11 10:20:00|33880.5|33876.9|33858|33854.4|33885.5|33881.9|33855|33851.4|393
1668162300000|2022-11-11 10:25:00|33857.5|33853.9|33834|33830.4|33861.5|33857.9|33824|33820.4|300
1668162600000|2022-11-11 10:30:00|33833.5|33829.9|33846.5|33842.9|33853|33849.4|33830|33826.4|405
1668162900000|2022-11-11 10:35:00|33847.5|33843.9|33855.5|33851.9|33859|33855.4|33829|33825.4|380
1668163200000|2022-11-11 10:40:00|33856|33852.4|33831|33827.4|33856|33852.4|33825|33821.4|458
1668163500000|2022-11-11 10:45:00|33831.5|33827.9|33821.5|33817.9|33838.5|33834.9|33813.5|33809.9|404
1668163800000|2022-11-11 10:50:00|33823|33819.4|33833|33829.4|33835.5|33831.9|33815|33811.4|285
1668164100000|2022-11-11 10:55:00|33832.5|33828.9|33828.5|33824.9|33843.5|33839.9|33826|33822.4|328
1668164400000|2022-11-11 11:00:00|33829|33825.4|33812|33808.4|33833|33829.4|33806|33802.4|315
1668164700000|2022-11-11 11:05:00|33812.5|33808.9|33823|33819.4|33833|33829.4|33806|33802.4|365
1668165000000|2022-11-11 11:10:00|33822.5|33818.9|33820|33816.4|33827|33823.4|33818.5|33814.9|134
1668165300000|2022-11-11 11:15:00|33820.5|33816.9|33837.5|33833.9|33842|33838.4|33810|33806.4|218
1668165600000|2022-11-11 11:20:00|33838|33834.4|33842|33838.4|33845|33841.4|33827|33823.4|150
1668165900000|2022-11-11 11:25:00|33841.5|33837.9|33843.5|33839.9|33844|33840.4|33830|33826.4|195
1668166200000|2022-11-11 11:30:00|33844.5|33840.9|33863|33859.4|33866|33862.4|33842|33838.4|246
1668166500000|2022-11-11 11:35:00|33863.5|33859.9|33868|33864.4|33876.5|33872.9|33857|33853.4|222
1668166800000|2022-11-11 11:40:00|33868.5|33864.9|33857|33853.4|33874.5|33870.9|33855.5|33851.9|269
1668167100000|2022-11-11 11:45:00|33856.5|33852.9|33853|33849.4|33861.5|33857.9|33848|33844.4|242
1668167400000|2022-11-11 11:50:00|33853.5|33849.9|33879|33875.4|33879|33875.4|33853|33849.4|194
1668167700000|2022-11-11 11:55:00|33879.5|33875.9|33865|33861.4|33880.5|33876.9|33858|33854.4|260
1668168000000|2022-11-11 12:00:00|33865.5|33861.9|33865.5|33861.9|33870.5|33866.9|33833.5|33829.9|521
1668168300000|2022-11-11 12:05:00|33865|33861.4|33853|33849.4|33870|33866.4|33836.5|33832.9|285
1668168600000|2022-11-11 12:10:00|33853.5|33849.9|33825|33821.4|33854.5|33850.9|33821|33817.4|329
1668168900000|2022-11-11 12:15:00|33825.5|33821.9|33821|33817.4|33826.5|33822.9|33808|33804.4|321
1668169200000|2022-11-11 12:20:00|33821.5|33817.9|33825|33821.4|33829|33825.4|33810.5|33806.9|236
1668169500000|2022-11-11 12:25:00|33824.5|33820.9|33826|33822.4|33843|33839.4|33823.5|33819.9|300
1668169800000|2022-11-11 12:30:00|33825.5|33821.9|33855.5|33851.9|33859|33855.4|33812.5|33808.9|370
1668170100000|2022-11-11 12:35:00|33854.5|33850.9|33858.5|33854.9|33865.5|33861.9|33849|33845.4|383
1668170400000|2022-11-11 12:40:00|33858|33854.4|33846|33842.4|33858.5|33854.9|33843|33839.4|407
1668170700000|2022-11-11 12:45:00|33845.5|33841.9|33845|33841.4|33864.5|33860.9|33838.5|33834.9|312
1668171000000|2022-11-11 12:50:00|33845.5|33841.9|33854|33850.4|33867.5|33863.9|33837|33833.4|200
1668171300000|2022-11-11 12:55:00|33854.5|33850.9|33863|33859.4|33868.5|33864.9|33850.5|33846.9|195
1668171600000|2022-11-11 13:00:00|33864|33860.4|33863.5|33859.9|33867|33863.4|33839.5|33835.9|369
1668171900000|2022-11-11 13:05:00|33864|33860.4|33867.5|33863.9|33874|33870.4|33860|33856.4|343
1668172200000|2022-11-11 13:10:00|33867|33863.4|33840|33836.4|33873|33869.4|33837|33833.4|462
1668172500000|2022-11-11 13:15:00|33839.5|33835.9|33865.5|33861.9|33865.5|33861.9|33836.5|33832.9|323
1668172800000|2022-11-11 13:20:00|33864.5|33860.9|33856|33852.4|33868.5|33864.9|33849|33845.4|363
1668173100000|2022-11-11 13:25:00|33855.5|33851.9|33850|33846.4|33866.5|33862.9|33842.5|33838.9|637
1668173400000|2022-11-11 13:30:00|33849.5|33845.9|33842|33838.4|33854|33850.4|33826|33822.4|590
1668173700000|2022-11-11 13:35:00|33842.5|33838.9|33865|33861.4|33881|33877.4|33839|33835.4|616
1668174000000|2022-11-11 13:40:00|33864|33860.4|33845|33841.4|33865|33861.4|33836|33832.4|374
1668174300000|2022-11-11 13:45:00|33845.5|33841.9|33860|33856.4|33867|33863.4|33845|33841.4|460
1668174600000|2022-11-11 13:50:00|33859.5|33855.9|33866|33862.4|33868|33864.4|33843|33839.4|479
1668174900000|2022-11-11 13:55:00|33865.5|33861.9|33875|33871.4|33880|33876.4|33858|33854.4|639
1668175200000|2022-11-11 14:00:00|33876|33872.4|33862.5|33858.9|33882|33878.4|33861|33857.4|647
1668175500000|2022-11-11 14:05:00|33863|33859.4|33868.5|33864.9|33885|33881.4|33862.5|33858.9|733
1668175800000|2022-11-11 14:10:00|33869|33865.4|33831.5|33827.9|33869|33865.4|33831|33827.4|664
1668176100000|2022-11-11 14:15:00|33830|33826.4|33813|33809.4|33834|33830.4|33807.5|33803.9|1030
1668176400000|2022-11-11 14:20:00|33812.5|33808.9|33794.5|33790.9|33814.5|33810.9|33790.5|33786.9|858
1668176700000|2022-11-11 14:25:00|33796.5|33792.9|33805.5|33801.9|33823.5|33819.9|33784|33780.4|1316
1668177000000|2022-11-11 14:30:00|33804.9|33802.5|33726.4|33724|33807.4|33805|33697.9|33695.5|9914
1668177300000|2022-11-11 14:35:00|33726.9|33724.5|33619.4|33617|33756.9|33754.5|33615.9|33613.5|6611
1668177600000|2022-11-11 14:40:00|33615.9|33613.5|33585.4|33583|33624.9|33622.5|33545.9|33543.5|6637
1668177900000|2022-11-11 14:45:00|33586.9|33584.5|33648.4|33646|33656.4|33654|33584.9|33582.5|5121
1668178200000|2022-11-11 14:50:00|33647.9|33645.5|33639.4|33637|33690.9|33688.5|33633.9|33631.5|4518
1668178500000|2022-11-11 14:55:00|33638.9|33636.5|33633.4|33631|33669.4|33667|33596.4|33594|3801
1668178800000|2022-11-11 15:00:00|33590.9|33588.5|33619.4|33617|33677.4|33675|33514.4|33512|8133
1668179100000|2022-11-11 15:05:00|33619.9|33617.5|33582.9|33580.5|33690.9|33688.5|33550.9|33548.5|5424
1668179400000|2022-11-11 15:10:00|33581.9|33579.5|33629.9|33627.5|33650.4|33648|33569.9|33567.5|4364
1668179700000|2022-11-11 15:15:00|33631.4|33629|33661.4|33659|33680.9|33678.5|33613.9|33611.5|3443
1668180000000|2022-11-11 15:20:00|33660.9|33658.5|33674.4|33672|33710.9|33708.5|33652.4|33650|3428
1668180300000|2022-11-11 15:25:00|33673.9|33671.5|33637.9|33635.5|33682.9|33680.5|33636.9|33634.5|3118
1668180600000|2022-11-11 15:30:00|33639.9|33637.5|33615.9|33613.5|33660.4|33658|33600.4|33598|2237
1668180900000|2022-11-11 15:35:00|33614.9|33612.5|33569.4|33567|33621.9|33619.5|33552.9|33550.5|2324
1668181200000|2022-11-11 15:40:00|33568.4|33566|33581.4|33579|33584.4|33582|33542.4|33540|2152
1668181500000|2022-11-11 15:45:00|33580.9|33578.5|33622.9|33620.5|33631.4|33629|33579.4|33577|2056
1668181800000|2022-11-11 15:50:00|33623.4|33621|33565.9|33563.5|33641.9|33639.5|33565.9|33563.5|1836
1668182100000|2022-11-11 15:55:00|33564.4|33562|33557.4|33555|33571.9|33569.5|33525.9|33523.5|2485
1668182400000|2022-11-11 16:00:00|33559.4|33557|33590.4|33588|33613.9|33611.5|33559.4|33557|2010
1668182700000|2022-11-11 16:05:00|33589.4|33587|33475.4|33473|33593.4|33591|33466.4|33464|2273
1668183000000|2022-11-11 16:10:00|33476.4|33474|33443.4|33441|33485.4|33483|33435.4|33433|3555
1668183300000|2022-11-11 16:15:00|33439.9|33437.5|33481.9|33479.5|33486.9|33484.5|33418.9|33416.5|2707
1668183600000|2022-11-11 16:20:00|33482.9|33480.5|33442.9|33440.5|33485.4|33483|33432.4|33430|1795
1668183900000|2022-11-11 16:25:00|33443.4|33441|33415.4|33413|33471.9|33469.5|33413.9|33411.5|2448
1668184200000|2022-11-11 16:30:00|33415.9|33413.5|33423.9|33421.5|33455.9|33453.5|33397.9|33395.5|2950
1668184500000|2022-11-11 16:35:00|33423.4|33421|33437.9|33435.5|33476.4|33474|33419.9|33417.5|2500
1668184800000|2022-11-11 16:40:00|33436.4|33434|33483.4|33481|33505.4|33503|33428.9|33426.5|1818
1668185100000|2022-11-11 16:45:00|33481.9|33479.5|33490.4|33488|33490.4|33488|33434.4|33432|1309
1668185400000|2022-11-11 16:50:00|33489.4|33487|33483.4|33481|33519.9|33517.5|33477.9|33475.5|1439
1668185700000|2022-11-11 16:55:00|33482.4|33480|33479.4|33477|33504.4|33502|33468.4|33466|1136
1668186000000|2022-11-11 17:00:00|33478.4|33476|33496.4|33494|33496.4|33494|33450.4|33448|1216
1668186300000|2022-11-11 17:05:00|33495.9|33493.5|33480.4|33478|33495.9|33493.5|33448.9|33446.5|1004
1668186600000|2022-11-11 17:10:00|33481.4|33479|33544.4|33542|33550.4|33548|33475.4|33473|1569
1668186900000|2022-11-11 17:15:00|33543.9|33541.5|33532.6|33530.2|33562.2|33559.8|33527.6|33525.2|1311
1668187200000|2022-11-11 17:20:00|33533.1|33530.7|33531.1|33528.7|33540.6|33538.2|33511.1|33508.7|1069
1668187500000|2022-11-11 17:25:00|33531.6|33529.2|33527.6|33525.2|33538.6|33536.2|33518.6|33516.2|908
1668187800000|2022-11-11 17:30:00|33527.1|33524.7|33513.6|33511.2|33556.1|33553.7|33510.1|33507.7|1586
1668188100000|2022-11-11 17:35:00|33514.1|33511.7|33497.1|33494.7|33541.6|33539.2|33497.1|33494.7|1065
1668188400000|2022-11-11 17:40:00|33497.7|33495.3|33510.7|33508.3|33513.7|33511.3|33472.7|33470.3|918
1668188700000|2022-11-11 17:45:00|33510.2|33507.8|33511.2|33508.8|33536.2|33533.8|33505.7|33503.3|790
1668189000000|2022-11-11 17:50:00|33510.7|33508.3|33530.7|33528.3|33532.2|33529.8|33502.2|33499.8|608
1668189300000|2022-11-11 17:55:00|33531.2|33528.8|33542.2|33539.8|33578.2|33575.8|33528.7|33526.3|1321
1668189600000|2022-11-11 18:00:00|33542.7|33540.3|33573.7|33571.3|33581.2|33578.8|33540.2|33537.8|698
1668189900000|2022-11-11 18:05:00|33572.7|33570.3|33591.2|33588.8|33594.2|33591.8|33566.2|33563.8|746
1668190200000|2022-11-11 18:10:00|33590.7|33588.3|33603.7|33601.3|33629.2|33626.8|33590.7|33588.3|1924
1668190500000|2022-11-11 18:15:00|33603.2|33600.8|33633.7|33631.3|33650.2|33647.8|33599.2|33596.8|1269
1668190800000|2022-11-11 18:20:00|33633.2|33630.8|33655.7|33653.3|33658.2|33655.8|33615.2|33612.8|1029
1668191100000|2022-11-11 18:25:00|33656.2|33653.8|33679.2|33676.8|33679.7|33677.3|33638.7|33636.3|1187
1668191400000|2022-11-11 18:30:00|33679.7|33677.3|33682.2|33679.8|33697.2|33694.8|33666.2|33663.8|1723
1668191700000|2022-11-11 18:35:00|33681.7|33679.3|33639.7|33637.3|33685.2|33682.8|33614.7|33612.3|2045
1668192000000|2022-11-11 18:40:00|33639.2|33636.8|33653.7|33651.3|33663.2|33660.8|33625.2|33622.8|1293
1668192300000|2022-11-11 18:45:00|33654.2|33651.8|33660.2|33657.8|33662.2|33659.8|33629.2|33626.8|1166
1668192600000|2022-11-11 18:50:00|33659.7|33657.3|33670.2|33667.8|33692.7|33690.3|33656.2|33653.8|1012
1668192900000|2022-11-11 18:55:00|33671.2|33668.8|33677.7|33675.3|33681.2|33678.8|33652.2|33649.8|926
1668193200000|2022-11-11 19:00:00|33677.2|33674.8|33679.2|33676.8|33690.2|33687.8|33653.2|33650.8|1325
1668193500000|2022-11-11 19:05:00|33678.7|33676.3|33698.2|33695.8|33710.7|33708.3|33672.2|33669.8|1834
1668193800000|2022-11-11 19:10:00|33697.2|33694.8|33692.2|33689.8|33704.2|33701.8|33677.2|33674.8|1033
1668194100000|2022-11-11 19:15:00|33691.7|33689.3|33655.2|33652.8|33693.2|33690.8|33646.2|33643.8|1021
1668194400000|2022-11-11 19:20:00|33655.7|33653.3|33716.7|33714.3|33718.7|33716.3|33654.7|33652.3|1254
1668194700000|2022-11-11 19:25:00|33715.7|33713.3|33743.2|33740.8|33750.2|33747.8|33705.2|33702.8|1212
1668195000000|2022-11-11 19:30:00|33740.2|33737.8|33753.7|33751.3|33768.2|33765.8|33733.7|33731.3|1244
1668195300000|2022-11-11 19:35:00|33754.7|33752.3|33759.7|33757.3|33760.7|33758.3|33740.2|33737.8|900
1668195600000|2022-11-11 19:40:00|33761.7|33759.3|33775.7|33773.3|33782.7|33780.3|33754.2|33751.8|1010
1668195900000|2022-11-11 19:45:00|33775.2|33772.8|33750.2|33747.8|33783.2|33780.8|33747.2|33744.8|1212
1668196200000|2022-11-11 19:50:00|33748.2|33745.8|33773.2|33770.8|33777.7|33775.3|33744.2|33741.8|1074
1668196500000|2022-11-11 19:55:00|33772.7|33770.3|33783.2|33780.8|33796.7|33794.3|33758.2|33755.8|1093
1668196800000|2022-11-11 20:00:00|33784.7|33782.3|33736.2|33733.8|33789.7|33787.3|33730.2|33727.8|1324
1668197100000|2022-11-11 20:05:00|33736.7|33734.3|33710.2|33707.8|33749.7|33747.3|33694.7|33692.3|1499
1668197400000|2022-11-11 20:10:00|33709.7|33707.3|33688.7|33686.3|33715.7|33713.3|33658.2|33655.8|1576
1668197700000|2022-11-11 20:15:00|33688.2|33685.8|33719.2|33716.8|33725.2|33722.8|33665.7|33663.3|1404
1668198000000|2022-11-11 20:20:00|33720|33717.6|33719|33716.6|33743.5|33741.1|33707|33704.6|1475
1668198300000|2022-11-11 20:25:00|33718.5|33716.1|33761|33758.6|33778.5|33776.1|33716|33713.6|1361
1668198600000|2022-11-11 20:30:00|33760.5|33758.1|33749.5|33747.1|33786|33783.6|33748|33745.6|1157
1668198900000|2022-11-11 20:35:00|33749|33746.6|33754.5|33752.1|33755|33752.6|33703|33700.6|2029
1668199200000|2022-11-11 20:40:00|33753.5|33751.1|33790|33787.6|33795|33792.6|33750|33747.6|1742
1668199500000|2022-11-11 20:45:00|33784.5|33782.1|33795.5|33793.1|33806.5|33804.1|33777.5|33775.1|1624
1668199800000|2022-11-11 20:50:00|33796|33793.6|33787.5|33785.1|33824|33821.6|33759|33756.6|2995
1668200100000|2022-11-11 20:55:00|33788|33785.6|33756.5|33754.1|33788|33785.6|33718.5|33716.1|4063
1668200400000|2022-11-11 21:00:00|33753.4|33751|33746.6|33741.8|33765.6|33760.8|33721.1|33716.3|2170
1668200700000|2022-11-11 21:05:00|33747.1|33742.3|33741.6|33736.8|33754.6|33749.8|33731.6|33726.8|485
1668201000000|2022-11-11 21:10:00|33741.1|33736.3|33751.1|33746.3|33756.1|33751.3|33730.1|33725.3|471
1668201300000|2022-11-11 21:15:00|33750.6|33745.8|33751.6|33746.8|33754.1|33749.3|33743.6|33738.8|155
1668201600000|2022-11-11 21:20:00|33751.1|33746.3|33750.1|33745.3|33753.6|33748.8|33748.1|33743.3|67
1668201900000|2022-11-11 21:25:00|33750.6|33745.8|33751.1|33746.3|33753.6|33748.8|33748.1|33743.3|80
1668202200000|2022-11-11 21:30:00|33750.6|33745.8|33755.6|33750.8|33756.1|33751.3|33748.1|33743.3|107
1668202500000|2022-11-11 21:35:00|33755.1|33750.3|33749.6|33744.8|33755.6|33750.8|33745.6|33740.8|91
1668202800000|2022-11-11 21:40:00|33749.1|33744.3|33752.6|33747.8|33757.1|33752.3|33748.1|33743.3|83
1668203100000|2022-11-11 21:45:00|33753.1|33748.3|33753.6|33748.8|33755.6|33750.8|33748.6|33743.8|180
1668203400000|2022-11-11 21:50:00|33753.1|33748.3|33751.6|33746.8|33756.6|33751.8|33747.6|33742.8|227
1668203700000|2022-11-11 21:55:00|33751.1|33746.3|33754.8|33745|33757.7|33752.8|33748.6|33743.8|117
1668204000000|2022-11-11 22:00:00|33752.7|33742.9|33752.7|33742.9|33752.7|33742.9|33752.7|33742.9|0
1668380400000|2022-11-13 23:00:00|33651.6|33646.8|33678.1|33673.3|33680.6|33675.8|33636.6|33631.8|890
1668380700000|2022-11-13 23:05:00|33677.6|33672.8|33652.6|33647.8|33677.6|33672.8|33648.6|33643.8|378
1668381000000|2022-11-13 23:10:00|33653.1|33648.3|33652.6|33647.8|33658.6|33653.8|33647.6|33642.8|296
1668381300000|2022-11-13 23:15:00|33652.1|33647.3|33657.1|33652.3|33657.6|33652.8|33649.6|33644.8|165
1668381600000|2022-11-13 23:20:00|33656.1|33651.3|33674.6|33669.8|33678.1|33673.3|33647.1|33642.3|390
1668381900000|2022-11-13 23:25:00|33675.1|33670.3|33681.1|33676.3|33686.1|33681.3|33663.6|33658.8|364
1668382200000|2022-11-13 23:30:00|33680.6|33675.8|33660.6|33655.8|33683.6|33678.8|33657.6|33652.8|259
1668382500000|2022-11-13 23:35:00|33659.6|33654.8|33668.6|33663.8|33670.1|33665.3|33645.6|33640.8|164
1668382800000|2022-11-13 23:40:00|33668.1|33663.3|33660.6|33655.8|33689.6|33684.8|33659.6|33654.8|382
1668383100000|2022-11-13 23:45:00|33660.1|33655.3|33678.6|33673.8|33690.1|33685.3|33659.1|33654.3|257
1668383400000|2022-11-13 23:50:00|33679.1|33674.3|33692.6|33687.8|33699.1|33694.3|33657.6|33652.8|321
1668383700000|2022-11-13 23:55:00|33692.1|33687.3|33693.6|33688.8|33706.1|33701.3|33685.6|33680.8|200
1668384000000|2022-11-14 00:00:00|33693.1|33688.3|33703.6|33698.8|33711.6|33706.8|33683.6|33678.8|360
1668384300000|2022-11-14 00:05:00|33704.1|33699.3|33680.6|33675.8|33707.6|33702.8|33679.1|33674.3|230
1668384600000|2022-11-14 00:10:00|33681.1|33676.3|33673.6|33668.8|33689.1|33684.3|33666.6|33661.8|305
1668384900000|2022-11-14 00:15:00|33673.1|33668.3|33679.6|33674.8|33697.6|33692.8|33668.6|33663.8|211
1668385200000|2022-11-14 00:20:00|33680.1|33675.3|33683.6|33678.8|33698.6|33693.8|33671.1|33666.3|237
1668385500000|2022-11-14 00:25:00|33683.1|33678.3|33662.6|33657.8|33686.6|33681.8|33662.6|33657.8|218
1668385800000|2022-11-14 00:30:00|33663.1|33658.3|33659.6|33654.8|33665.1|33660.3|33655.1|33650.3|215
1668386100000|2022-11-14 00:35:00|33660.1|33655.3|33664.6|33659.8|33669.6|33664.8|33655.1|33650.3|169
1668386400000|2022-11-14 00:40:00|33664.1|33659.3|33660.6|33655.8|33665.6|33660.8|33657.6|33652.8|122
1668386700000|2022-11-14 00:45:00|33660.1|33655.3|33661.1|33656.3|33671.6|33666.8|33659.1|33654.3|110
1668387000000|2022-11-14 00:50:00|33660.6|33655.8|33661.6|33656.8|33673.6|33668.8|33655.6|33650.8|164
1668387300000|2022-11-14 00:55:00|33661.1|33656.3|33669.1|33664.3|33670.6|33665.8|33652.1|33647.3|189
1668387600000|2022-11-14 01:00:00|33668.6|33663.8|33681.6|33676.8|33685.1|33680.3|33667.6|33662.8|287
1668387900000|2022-11-14 01:05:00|33681.1|33676.3|33679.6|33674.8|33692.6|33687.8|33678.1|33673.3|260
1668388200000|2022-11-14 01:10:00|33680.1|33675.3|33672.6|33667.8|33686.1|33681.3|33667.6|33662.8|219
1668388500000|2022-11-14 01:15:00|33673.1|33668.3|33712.1|33707.3|33713.6|33708.8|33672.6|33667.8|532
1668388800000|2022-11-14 01:20:00|33711.6|33706.8|33688.6|33683.8|33712.6|33707.8|33687.1|33682.3|363
1668389100000|2022-11-14 01:25:00|33686.1|33681.3|33691.6|33686.8|33693.1|33688.3|33671.6|33666.8|300
1668389400000|2022-11-14 01:30:00|33691.1|33686.3|33698.6|33693.8|33702.6|33697.8|33676.6|33671.8|388
1668389700000|2022-11-14 01:35:00|33699.1|33694.3|33679.6|33674.8|33701.6|33696.8|33673.1|33668.3|221
1668390000000|2022-11-14 01:40:00|33679.1|33674.3|33674.1|33669.3|33684.1|33679.3|33665.6|33660.8|210
1668390300000|2022-11-14 01:45:00|33673.6|33668.8|33670.6|33665.8|33679.6|33674.8|33667.6|33662.8|179
1668390600000|2022-11-14 01:50:00|33671.1|33666.3|33664.6|33659.8|33674.6|33669.8|33662.1|33657.3|171
1668390900000|2022-11-14 01:55:00|33665.1|33660.3|33668.6|33663.8|33676.1|33671.3|33654.1|33649.3|275
1668391200000|2022-11-14 02:00:00|33669.1|33664.3|33666.6|33661.8|33677.1|33672.3|33660.6|33655.8|163
1668391500000|2022-11-14 02:05:00|33666.1|33661.3|33647.6|33642.8|33666.1|33661.3|33639.6|33634.8|334
1668391800000|2022-11-14 02:10:00|33647.1|33642.3|33646.6|33641.8|33653.1|33648.3|33643.1|33638.3|248
1668392100000|2022-11-14 02:15:00|33647.1|33642.3|33649.6|33644.8|33651.1|33646.3|33642.6|33637.8|132
1668392400000|2022-11-14 02:20:00|33650.1|33645.3|33659.6|33654.8|33661.1|33656.3|33646.1|33641.3|165
1668392700000|2022-11-14 02:25:00|33659.1|33654.3|33655.6|33650.8|33661.6|33656.8|33648.1|33643.3|102
1668393000000|2022-11-14 02:30:00|33656.1|33651.3|33659.1|33654.3|33665.1|33660.3|33654.6|33649.8|168
1668393300000|2022-11-14 02:35:00|33658.6|33653.8|33657.6|33652.8|33666.1|33661.3|33654.1|33649.3|110
1668393600000|2022-11-14 02:40:00|33658.1|33653.3|33659.1|33654.3|33663.1|33658.3|33656.6|33651.8|98
1668393900000|2022-11-14 02:45:00|33658.6|33653.8|33665.6|33660.8|33673.1|33668.3|33658.6|33653.8|229
1668394200000|2022-11-14 02:50:00|33665.1|33660.3|33673.1|33668.3|33677.1|33672.3|33663.1|33658.3|162
1668394500000|2022-11-14 02:55:00|33673.6|33668.8|33682.6|33677.8|33688.1|33683.3|33672.6|33667.8|162
1668394800000|2022-11-14 03:00:00|33684.6|33679.8|33679.6|33674.8|33693.1|33688.3|33679.6|33674.8|250
1668395100000|2022-11-14 03:05:00|33680.1|33675.3|33668.1|33663.3|33682.6|33677.8|33661.6|33656.8|226
1668395400000|2022-11-14 03:10:00|33668.6|33663.8|33682.6|33677.8|33682.6|33677.8|33664.6|33659.8|150
1668395700000|2022-11-14 03:15:00|33683.1|33678.3|33674.6|33669.8|33685.6|33680.8|33673.6|33668.8|98
1668396000000|2022-11-14 03:20:00|33674.1|33669.3|33684.1|33679.3|33687.1|33682.3|33671.6|33666.8|104
1668396300000|2022-11-14 03:25:00|33684.6|33679.8|33686.1|33681.3|33687.6|33682.8|33674.6|33669.8|172
1668396600000|2022-11-14 03:30:00|33686.6|33681.8|33681.6|33676.8|33686.6|33681.8|33675.6|33670.8|89
1668396900000|2022-11-14 03:35:00|33682.1|33677.3|33685.6|33680.8|33689.6|33684.8|33680.6|33675.8|60
1668397200000|2022-11-14 03:40:00|33685.1|33680.3|33676.6|33671.8|33689.1|33684.3|33674.6|33669.8|106
1668397500000|2022-11-14 03:45:00|33677.1|33672.3|33679.6|33674.8|33680.6|33675.8|33672.6|33667.8|88
1668397800000|2022-11-14 03:50:00|33679.1|33674.3|33673.6|33668.8|33683.6|33678.8|33670.1|33665.3|146
1668398100000|2022-11-14 03:55:00|33674.1|33669.3|33683.6|33678.8|33683.6|33678.8|33671.1|33666.3|99
1668398400000|2022-11-14 04:00:00|33683.1|33678.3|33667.6|33662.8|33684.1|33679.3|33666.1|33661.3|93
1668398700000|2022-11-14 04:05:00|33667.1|33662.3|33670.1|33665.3|33670.6|33665.8|33658.1|33653.3|106
1668399000000|2022-11-14 04:10:00|33670.6|33665.8|33665.6|33660.8|33674.1|33669.3|33664.1|33659.3|66
1668399300000|2022-11-14 04:15:00|33665.1|33660.3|33657.1|33652.3|33674.6|33669.8|33654.1|33649.3|132
1668399600000|2022-11-14 04:20:00|33656.6|33651.8|33657.6|33652.8|33662.6|33657.8|33652.1|33647.3|109
1668399900000|2022-11-14 04:25:00|33659.1|33654.3|33659.6|33654.8|33666.1|33661.3|33654.1|33649.3|133
1668400200000|2022-11-14 04:30:00|33660.1|33655.3|33658.1|33653.3|33670.1|33665.3|33656.1|33651.3|96
1668400500000|2022-11-14 04:35:00|33657.6|33652.8|33672.1|33667.3|33672.6|33667.8|33657.6|33652.8|85
1668400800000|2022-11-14 04:40:00|33672.6|33667.8|33673.1|33668.3|33674.1|33669.3|33667.6|33662.8|83
1668401100000|2022-11-14 04:45:00|33672.6|33667.8|33673.6|33668.8|33674.6|33669.8|33667.6|33662.8|88
1668401400000|2022-11-14 04:50:00|33673.1|33668.3|33680.6|33675.8|33681.1|33676.3|33672.1|33667.3|90
1668401700000|2022-11-14 04:55:00|33681.1|33676.3|33675.6|33670.8|33681.1|33676.3|33673.6|33668.8|56
1668402000000|2022-11-14 05:00:00|33675.1|33670.3|33672.1|33667.3|33679.6|33674.8|33667.1|33662.3|165
1668402300000|2022-11-14 05:05:00|33672.6|33667.8|33666.1|33661.3|33672.6|33667.8|33662.1|33657.3|115
1668402600000|2022-11-14 05:10:00|33665.1|33660.3|33671.6|33666.8|33673.6|33668.8|33663.1|33658.3|74
1668402900000|2022-11-14 05:15:00|33672.1|33667.3|33678.6|33673.8|33683.1|33678.3|33671.6|33666.8|95
1668403200000|2022-11-14 05:20:00|33678.1|33673.3|33675.1|33670.3|33684.1|33679.3|33668.1|33663.3|201
1668403500000|2022-11-14 05:25:00|33675.6|33670.8|33669.6|33664.8|33682.1|33677.3|33667.1|33662.3|175
1668403800000|2022-11-14 05:30:00|33670.1|33665.3|33669.1|33664.3|33675.6|33670.8|33667.6|33662.8|131
1668404100000|2022-11-14 05:35:00|33669.6|33664.8|33656.6|33651.8|33669.6|33664.8|33652.1|33647.3|197
1668404400000|2022-11-14 05:40:00|33656.1|33651.3|33654.6|33649.8|33660.6|33655.8|33651.1|33646.3|91
1668404700000|2022-11-14 05:45:00|33654.1|33649.3|33655.6|33650.8|33662.1|33657.3|33653.1|33648.3|80
1668405000000|2022-11-14 05:50:00|33656.1|33651.3|33655.6|33650.8|33664.1|33659.3|33653.1|33648.3|124
1668405300000|2022-11-14 05:55:00|33656.1|33651.3|33644.1|33639.3|33658.6|33653.8|33643.1|33638.3|249
1668405600000|2022-11-14 06:00:00|33645.6|33640.8|33641.6|33636.8|33652.6|33647.8|33635.1|33630.3|412
1668405900000|2022-11-14 06:05:00|33642.6|33637.8|33651.6|33646.8|33658.6|33653.8|33640.1|33635.3|217
1668406200000|2022-11-14 06:10:00|33652.1|33647.3|33648.6|33643.8|33657.6|33652.8|33643.1|33638.3|146
1668406500000|2022-11-14 06:15:00|33648.1|33643.3|33655.1|33650.3|33656.1|33651.3|33644.6|33639.8|107
1668406800000|2022-11-14 06:20:00|33655.6|33650.8|33653.6|33648.8|33655.6|33650.8|33647.6|33642.8|52
1668407100000|2022-11-14 06:25:00|33654.1|33649.3|33647.6|33642.8|33655.6|33650.8|33647.6|33642.8|56
1668407400000|2022-11-14 06:30:00|33648.6|33643.8|33646.6|33641.8|33652.6|33647.8|33643.6|33638.8|87
1668407700000|2022-11-14 06:35:00|33647.1|33642.3|33644.1|33639.3|33652.6|33647.8|33643.6|33638.8|60
1668408000000|2022-11-14 06:40:00|33643.6|33638.8|33660.6|33655.8|33660.6|33655.8|33643.1|33638.3|104
1668408300000|2022-11-14 06:45:00|33660.1|33655.3|33663.6|33658.8|33665.6|33660.8|33656.1|33651.3|135
1668408600000|2022-11-14 06:50:00|33663.1|33658.3|33667.6|33662.8|33673.6|33668.8|33661.1|33656.3|82
1668408900000|2022-11-14 06:55:00|33668.1|33663.3|33685.6|33680.8|33686.1|33681.3|33666.1|33661.3|159
1668409200000|2022-11-14 07:00:00|33685|33681.4|33676.5|33672.9|33687|33683.4|33670|33666.4|552
1668409500000|2022-11-14 07:05:00|33677|33673.4|33679|33675.4|33686.5|33682.9|33671|33667.4|223
1668409800000|2022-11-14 07:10:00|33678.5|33674.9|33690|33686.4|33690|33686.4|33673|33669.4|184
1668410100000|2022-11-14 07:15:00|33690.5|33686.9|33685|33681.4|33691|33687.4|33679|33675.4|137
1668410400000|2022-11-14 07:20:00|33684.5|33680.9|33698|33694.4|33702|33698.4|33684|33680.4|243
1668410700000|2022-11-14 07:25:00|33696|33692.4|33680|33676.4|33698.5|33694.9|33673|33669.4|190
1668411000000|2022-11-14 07:30:00|33680.5|33676.9|33690.5|33686.9|33691.5|33687.9|33674|33670.4|190
1668411300000|2022-11-14 07:35:00|33691|33687.4|33685|33681.4|33699|33695.4|33683|33679.4|183
1668411600000|2022-11-14 07:40:00|33684.5|33680.9|33678|33674.4|33685.5|33681.9|33674.5|33670.9|97
1668411900000|2022-11-14 07:45:00|33678.5|33674.9|33683|33679.4|33686.5|33682.9|33671|33667.4|173
1668412200000|2022-11-14 07:50:00|33683.5|33679.9|33674|33670.4|33683.5|33679.9|33669.5|33665.9|116
1668412500000|2022-11-14 07:55:00|33675.5|33671.9|33680|33676.4|33682|33678.4|33667|33663.4|105
1668412800000|2022-11-14 08:00:00|33679.5|33675.9|33705|33701.4|33714.5|33710.9|33674.5|33670.9|1227
1668413100000|2022-11-14 08:05:00|33705.5|33701.9|33685|33681.4|33708|33704.4|33667|33663.4|816
1668413400000|2022-11-14 08:10:00|33684|33680.4|33723.5|33719.9|33725|33721.4|33677|33673.4|723
1668413700000|2022-11-14 08:15:00|33724|33720.4|33723.5|33719.9|33728.5|33724.9|33705|33701.4|572
1668414000000|2022-11-14 08:20:00|33724|33720.4|33705.5|33701.9|33734|33730.4|33704|33700.4|444
1668414300000|2022-11-14 08:25:00|33705|33701.4|33690.5|33686.9|33713.5|33709.9|33682|33678.4|725
1668414600000|2022-11-14 08:30:00|33690|33686.4|33686|33682.4|33706|33702.4|33679.5|33675.9|882
1668414900000|2022-11-14 08:35:00|33685.5|33681.9|33685.5|33681.9|33692|33688.4|33671|33667.4|663
1668415200000|2022-11-14 08:40:00|33686|33682.4|33701|33697.4|33705|33701.4|33685.5|33681.9|469
1668415500000|2022-11-14 08:45:00|33700.5|33696.9|33706|33702.4|33711.5|33707.9|33698|33694.4|314
1668415800000|2022-11-14 08:50:00|33706.5|33702.9|33715.5|33711.9|33719|33715.4|33700|33696.4|356
1668416100000|2022-11-14 08:55:00|33715|33711.4|33708.5|33704.9|33726|33722.4|33701.5|33697.9|590
1668416400000|2022-11-14 09:00:00|33709|33705.4|33669|33665.4|33715|33711.4|33669|33665.4|1005
1668416700000|2022-11-14 09:05:00|33668|33664.4|33650.5|33646.9|33676.5|33672.9|33649.5|33645.9|612
1668417000000|2022-11-14 09:10:00|33651.5|33647.9|33651|33647.4|33659|33655.4|33647.5|33643.9|347
1668417300000|2022-11-14 09:15:00|33651.5|33647.9|33643|33639.4|33665.5|33661.9|33633|33629.4|698
1668417600000|2022-11-14 09:20:00|33642.5|33638.9|33627|33623.4|33645.5|33641.9|33627|33623.4|475
1668417900000|2022-11-14 09:25:00|33627.5|33623.9|33633.5|33629.9|33637|33633.4|33611.5|33607.9|480
1668418200000|2022-11-14 09:30:00|33633|33629.4|33631|33627.4|33641|33637.4|33624|33620.4|358
1668418500000|2022-11-14 09:35:00|33632|33628.4|33647.5|33643.9|33659|33655.4|33629.5|33625.9|457
1668418800000|2022-11-14 09:40:00|33647|33643.4|33664.5|33660.9|33668.5|33664.9|33637|33633.4|463
1668419100000|2022-11-14 09:45:00|33665|33661.4|33640.5|33636.9|33665|33661.4|33635|33631.4|402
1668419400000|2022-11-14 09:50:00|33640|33636.4|33650|33646.4|33652.5|33648.9|33624|33620.4|478
1668419700000|2022-11-14 09:55:00|33649.5|33645.9|33621.5|33617.9|33651|33647.4|33617|33613.4|488
1668420000000|2022-11-14 10:00:00|33621|33617.4|33620|33616.4|33635|33631.4|33606|33602.4|580
1668420300000|2022-11-14 10:05:00|33619.5|33615.9|33637|33633.4|33640|33636.4|33616.5|33612.9|395
1668420600000|2022-11-14 10:10:00|33637.5|33633.9|33652.5|33648.9|33659.5|33655.9|33637.5|33633.9|487
1668420900000|2022-11-14 10:15:00|33651.5|33647.9|33648.5|33644.9|33661.5|33657.9|33644|33640.4|400
1668421200000|2022-11-14 10:20:00|33649|33645.4|33653|33649.4|33658.5|33654.9|33646|33642.4|194
1668421500000|2022-11-14 10:25:00|33653.5|33649.9|33665|33661.4|33666.5|33662.9|33653|33649.4|226
1668421800000|2022-11-14 10:30:00|33665.5|33661.9|33651|33647.4|33666.5|33662.9|33646.5|33642.9|222
1668422100000|2022-11-14 10:35:00|33650.5|33646.9|33636|33632.4|33660.5|33656.9|33633.5|33629.9|275
1668422400000|2022-11-14 10:40:00|33635.5|33631.9|33631.5|33627.9|33648|33644.4|33628.5|33624.9|413
1668422700000|2022-11-14 10:45:00|33632|33628.4|33634.5|33630.9|33639.5|33635.9|33621|33617.4|321
1668423000000|2022-11-14 10:50:00|33634|33630.4|33630|33626.4|33642|33638.4|33627|33623.4|261
1668423300000|2022-11-14 10:55:00|33630.5|33626.9|33655|33651.4|33656|33652.4|33629.5|33625.9|345
1668423600000|2022-11-14 11:00:00|33654|33650.4|33641|33637.4|33655|33651.4|33640|33636.4|241
1668423900000|2022-11-14 11:05:00|33640.5|33636.9|33639.5|33635.9|33651|33647.4|33635.5|33631.9|253
1668424200000|2022-11-14 11:10:00|33640|33636.4|33643|33639.4|33649.5|33645.9|33637.5|33633.9|198
1668424500000|2022-11-14 11:15:00|33643.5|33639.9|33663|33659.4|33666|33662.4|33637.5|33633.9|393
1668424800000|2022-11-14 11:20:00|33662.5|33658.9|33654|33650.4|33670.5|33666.9|33653|33649.4|343
1668425100000|2022-11-14 11:25:00|33654.5|33650.9|33667|33663.4|33669.5|33665.9|33652|33648.4|307
1668425400000|2022-11-14 11:30:00|33665|33661.4|33680|33676.4|33682.5|33678.9|33659|33655.4|327
1668425700000|2022-11-14 11:35:00|33679.5|33675.9|33684.5|33680.9|33685.5|33681.9|33676.5|33672.9|286
1668426000000|2022-11-14 11:40:00|33684|33680.4|33683.5|33679.9|33690|33686.4|33679.5|33675.9|217
1668426300000|2022-11-14 11:45:00|33684|33680.4|33677|33673.4|33690|33686.4|33672.5|33668.9|319
1668426600000|2022-11-14 11:50:00|33677.5|33673.9|33662|33658.4|33679.5|33675.9|33662|33658.4|232
1668426900000|2022-11-14 11:55:00|33662.5|33658.9|33665.5|33661.9|33671.5|33667.9|33653|33649.4|276
1668427200000|2022-11-14 12:00:00|33665|33661.4|33659.5|33655.9|33671.5|33667.9|33649|33645.4|404
1668427500000|2022-11-14 12:05:00|33660|33656.4|33666|33662.4|33680.5|33676.9|33655.5|33651.9|307
1668427800000|2022-11-14 12:10:00|33665.5|33661.9|33672|33668.4|33676.5|33672.9|33655|33651.4|366
1668428100000|2022-11-14 12:15:00|33672.5|33668.9|33673|33669.4|33678|33674.4|33666.5|33662.9|273
1668428400000|2022-11-14 12:20:00|33674|33670.4|33678.5|33674.9|33682|33678.4|33663|33659.4|329
1668428700000|2022-11-14 12:25:00|33679|33675.4|33684.5|33680.9|33686.5|33682.9|33673.5|33669.9|311
1668429000000|2022-11-14 12:30:00|33684|33680.4|33688|33684.4|33691.5|33687.9|33678|33674.4|251
1668429300000|2022-11-14 12:35:00|33688.5|33684.9|33682.5|33678.9|33700.5|33696.9|33682|33678.4|330
1668429600000|2022-11-14 12:40:00|33682|33678.4|33695.5|33691.9|33705.5|33701.9|33682|33678.4|377
1668429900000|2022-11-14 12:45:00|33695|33691.4|33698.5|33694.9|33703|33699.4|33687.5|33683.9|378
1668430200000|2022-11-14 12:50:00|33698|33694.4|33700|33696.4|33702.5|33698.9|33695|33691.4|323
1668430500000|2022-11-14 12:55:00|33699.5|33695.9|33708.5|33704.9|33711|33707.4|33695|33691.4|320
1668430800000|2022-11-14 13:00:00|33707|33703.4|33686|33682.4|33710|33706.4|33678.5|33674.9|650
1668431100000|2022-11-14 13:05:00|33686.5|33682.9|33696|33692.4|33701|33697.4|33683|33679.4|468
1668431400000|2022-11-14 13:10:00|33694.5|33690.9|33710|33706.4|33713|33709.4|33687.5|33683.9|420
1668431700000|2022-11-14 13:15:00|33710.5|33706.9|33723.5|33719.9|33731|33727.4|33700|33696.4|700
1668432000000|2022-11-14 13:20:00|33722.5|33718.9|33720|33716.4|33733|33729.4|33718.5|33714.9|575
1668432300000|2022-11-14 13:25:00|33719|33715.4|33706|33702.4|33720.5|33716.9|33699.5|33695.9|576
1668432600000|2022-11-14 13:30:00|33706.5|33702.9|33717.5|33713.9|33720|33716.4|33695|33691.4|491
1668432900000|2022-11-14 13:35:00|33718|33714.4|33715.5|33711.9|33725|33721.4|33713|33709.4|370
1668433200000|2022-11-14 13:40:00|33715|33711.4|33710|33706.4|33720.5|33716.9|33702.5|33698.9|364
1668433500000|2022-11-14 13:45:00|33709.5|33705.9|33697|33693.4|33711.5|33707.9|33694.5|33690.9|466
1668433800000|2022-11-14 13:50:00|33696.5|33692.9|33692.5|33688.9|33701.5|33697.9|33682|33678.4|564
1668434100000|2022-11-14 13:55:00|33690.5|33686.9|33682|33678.4|33693|33689.4|33667|33663.4|740
1668434400000|2022-11-14 14:00:00|33681.5|33677.9|33720|33716.4|33720.5|33716.9|33681.5|33677.9|649
1668434700000|2022-11-14 14:05:00|33719.5|33715.9|33710.5|33706.9|33719.5|33715.9|33705.5|33701.9|500
1668435000000|2022-11-14 14:10:00|33710|33706.4|33701|33697.4|33712|33708.4|33697|33693.4|405
1668435300000|2022-11-14 14:15:00|33700.5|33696.9|33683|33679.4|33704.5|33700.9|33683|33679.4|449
1668435600000|2022-11-14 14:20:00|33683.5|33679.9|33675|33671.4|33687.5|33683.9|33666.5|33662.9|560
1668435900000|2022-11-14 14:25:00|33674|33670.4|33648.5|33644.9|33676|33672.4|33641|33637.4|1367
1668436200000|2022-11-14 14:30:00|33647.9|33645.5|33717.4|33715|33761.4|33759|33626.9|33624.5|7727
1668436500000|2022-11-14 14:35:00|33716.9|33714.5|33812.9|33810.5|33819.4|33817|33712.9|33710.5|4944
1668436800000|2022-11-14 14:40:00|33810.4|33808|33719.9|33717.5|33815.4|33813|33704.4|33702|4120
1668437100000|2022-11-14 14:45:00|33723.4|33721|33722.9|33720.5|33761.9|33759.5|33695.4|33693|2633
1668437400000|2022-11-14 14:50:00|33722.4|33720|33752.4|33750|33759.4|33757|33711.4|33709|1876
1668437700000|2022-11-14 14:55:00|33752.9|33750.5|33766.4|33764|33776.4|33774|33738.4|33736|1859
1668438000000|2022-11-14 15:00:00|33765.4|33763|33755.9|33753.5|33796.4|33794|33755.4|33753|2136
1668438300000|2022-11-14 15:05:00|33756.4|33754|33780.4|33778|33786.9|33784.5|33725.9|33723.5|1567
1668438600000|2022-11-14 15:10:00|33781.6|33779.2|33812.6|33810.2|33819.1|33816.7|33766.6|33764.2|2498
1668438900000|2022-11-14 15:15:00|33813.1|33810.7|33818.6|33816.2|33875.6|33873.2|33813.1|33810.7|2633
1668439200000|2022-11-14 15:20:00|33818.1|33815.7|33808.6|33806.2|33848.6|33846.2|33801.6|33799.2|1361
1668439500000|2022-11-14 15:25:00|33808.1|33805.7|33784.6|33782.2|33815.6|33813.2|33764.1|33761.7|1794
1668439800000|2022-11-14 15:30:00|33785.6|33783.2|33786.6|33784.2|33803.6|33801.2|33768.6|33766.2|1415
1668440100000|2022-11-14 15:35:00|33787.1|33784.7|33778.6|33776.2|33795.1|33792.7|33765.6|33763.2|1037
1668440400000|2022-11-14 15:40:00|33779.1|33776.7|33793.6|33791.2|33810.6|33808.2|33770.6|33768.2|1102
1668440700000|2022-11-14 15:45:00|33794.1|33791.7|33779.1|33776.7|33797.6|33795.2|33775.1|33772.7|704
1668441000000|2022-11-14 15:50:00|33775.6|33773.2|33787.6|33785.2|33794.6|33792.2|33766.6|33764.2|1087
1668441300000|2022-11-14 15:55:00|33788.1|33785.7|33800.6|33798.2|33820.6|33818.2|33777.1|33774.7|1034
1668441600000|2022-11-14 16:00:00|33800.1|33797.7|33774.1|33771.7|33813.6|33811.2|33760.1|33757.7|1389
1668441900000|2022-11-14 16:05:00|33773.1|33770.7|33781.6|33779.2|33785.6|33783.2|33752.6|33750.2|1173
1668442200000|2022-11-14 16:10:00|33782.1|33779.7|33720.1|33717.7|33783.1|33780.7|33708.1|33705.7|1401
1668442500000|2022-11-14 16:15:00|33720.6|33718.2|33693.1|33690.7|33726.6|33724.2|33673.6|33671.2|1602
1668442800000|2022-11-14 16:20:00|33695.1|33692.7|33708.1|33705.7|33723.1|33720.7|33691.1|33688.7|1430
1668443100000|2022-11-14 16:25:00|33708.6|33706.2|33713.6|33711.2|33728.1|33725.7|33700.1|33697.7|1003
1668443400000|2022-11-14 16:30:00|33713.1|33710.7|33802.6|33800.2|33802.6|33800.2|33696.6|33694.2|2713
1668443700000|2022-11-14 16:35:00|33802.1|33799.7|33802.6|33800.2|33826.1|33823.7|33786.1|33783.7|1897
1668444000000|2022-11-14 16:40:00|33802.1|33799.7|33807.1|33804.7|33819.1|33816.7|33792.1|33789.7|1478
1668444300000|2022-11-14 16:45:00|33808.1|33805.7|33820.1|33817.7|33842.1|33839.7|33806.1|33803.7|1487
1668444600000|2022-11-14 16:50:00|33819.6|33817.2|33792.6|33790.2|33831.1|33828.7|33781.1|33778.7|1407
1668444900000|2022-11-14 16:55:00|33792.1|33789.7|33791.6|33789.2|33800.1|33797.7|33767.1|33764.7|1370
1668445200000|2022-11-14 17:00:00|33792.1|33789.7|33842.6|33840.2|33855.1|33852.7|33782.1|33779.7|1009
1668445500000|2022-11-14 17:05:00|33842.1|33839.7|33842.6|33840.2|33852.6|33850.2|33826.6|33824.2|911
1668445800000|2022-11-14 17:10:00|33843.1|33840.7|33839.6|33837.2|33861.1|33858.7|33821.6|33819.2|888
1668446100000|2022-11-14 17:15:00|33840.1|33837.7|33833.1|33830.7|33858.1|33855.7|33831.6|33829.2|1066
1668446400000|2022-11-14 17:20:00|33834.1|33831.7|33817.6|33815.2|33834.6|33832.2|33780.1|33777.7|1429
1668446700000|2022-11-14 17:25:00|33818.1|33815.7|33840.6|33838.2|33847.1|33844.7|33808.6|33806.2|1006
1668447000000|2022-11-14 17:30:00|33841.1|33838.7|33871.1|33868.7|33883.1|33880.7|33837.1|33834.7|1882
1668447300000|2022-11-14 17:35:00|33871.6|33869.2|33889.1|33886.7|33895.1|33892.7|33865.6|33863.2|1328
1668447600000|2022-11-14 17:40:00|33888.9|33886.5|33876.9|33874.5|33889.4|33887|33862.4|33860|820
1668447900000|2022-11-14 17:45:00|33876.4|33874|33881.4|33879|33892.9|33890.5|33864.9|33862.5|726
1668448200000|2022-11-14 17:50:00|33880.9|33878.5|33863.9|33861.5|33883.4|33881|33860.9|33858.5|506
1668448500000|2022-11-14 17:55:00|33863.4|33861|33855.4|33853|33869.4|33867|33834.9|33832.5|1138
1668448800000|2022-11-14 18:00:00|33855.9|33853.5|33863.4|33861|33867.9|33865.5|33839.9|33837.5|961
1668449100000|2022-11-14 18:05:00|33862.9|33860.5|33855.4|33853|33877.4|33875|33841.9|33839.5|917
1668449400000|2022-11-14 18:10:00|33854.9|33852.5|33888.9|33886.5|33890.9|33888.5|33854.9|33852.5|897
1668449700000|2022-11-14 18:15:00|33886.9|33884.5|33892.4|33890|33896.9|33894.5|33876.9|33874.5|502
1668450000000|2022-11-14 18:20:00|33892.9|33890.5|33920.4|33918|33923.9|33921.5|33889.4|33887|1706
1668450300000|2022-11-14 18:25:00|33920.9|33918.5|33953.4|33951|33961.9|33959.5|33915.9|33913.5|1569
1668450600000|2022-11-14 18:30:00|33952.9|33950.5|33957.4|33955|33957.4|33955|33931.9|33929.5|1081
1668450900000|2022-11-14 18:35:00|33956.9|33954.5|33944.4|33942|33965.9|33963.5|33931.4|33929|837
1668451200000|2022-11-14 18:40:00|33943.9|33941.5|33946.9|33944.5|33950.9|33948.5|33931.9|33929.5|591
1668451500000|2022-11-14 18:45:00|33946.4|33944|33937.4|33935|33946.9|33944.5|33929.4|33927|567
1668451800000|2022-11-14 18:50:00|33936.9|33934.5|33942.4|33940|33949.9|33947.5|33931.4|33929|533
1668452100000|2022-11-14 18:55:00|33941.9|33939.5|33944.9|33942.5|33946.9|33944.5|33929.4|33927|518
1668452400000|2022-11-14 19:00:00|33943.9|33941.5|33912.4|33910|33946.4|33944|33903.9|33901.5|1146
1668452700000|2022-11-14 19:05:00|33912.9|33910.5|33898.9|33896.5|33914.9|33912.5|33886.9|33884.5|1169
1668453000000|2022-11-14 19:10:00|33898.4|33896|33908.4|33906|33908.9|33906.5|33889.4|33887|531
1668453300000|2022-11-14 19:15:00|33908.9|33906.5|33878.4|33876|33910.9|33908.5|33867.4|33865|1679
1668453600000|2022-11-14 19:20:00|33878.9|33876.5|33871.4|33869|33878.9|33876.5|33855.9|33853.5|1297
1668453900000|2022-11-14 19:25:00|33870.9|33868.5|33895.4|33893|33895.9|33893.5|33860.9|33858.5|717
1668454200000|2022-11-14 19:30:00|33895.9|33893.5|33865.9|33863.5|33906.9|33904.5|33862.4|33860|851
1668454500000|2022-11-14 19:35:00|33865.4|33863|33847.4|33845|33878.9|33876.5|33845.4|33843|798
1668454800000|2022-11-14 19:40:00|33847.9|33845.5|33852.9|33850.5|33860.9|33858.5|33836.4|33834|909
1668455100000|2022-11-14 19:45:00|33853.4|33851|33826.9|33824.5|33859.4|33857|33819.9|33817.5|1065
1668455400000|2022-11-14 19:50:00|33827.4|33825|33830.4|33828|33844.9|33842.5|33817.9|33815.5|865
1668455700000|2022-11-14 19:55:00|33830.9|33828.5|33826.4|33824|33844.4|33842|33822.9|33820.5|988
1668456000000|2022-11-14 20:00:00|33828.4|33826|33864.4|33862|33865.4|33863|33824.4|33822|1331
1668456300000|2022-11-14 20:05:00|33863.4|33861|33822.9|33820.5|33874.4|33872|33819.4|33817|840
1668456600000|2022-11-14 20:10:00|33823.4|33821|33745.4|33743|33827.9|33825.5|33740.9|33738.5|1994
1668456900000|2022-11-14 20:15:00|33746.4|33744|33756.9|33754.5|33762.9|33760.5|33728.4|33726|1363
1668457200000|2022-11-14 20:20:00|33756.4|33754|33778.6|33776.2|33783.1|33780.7|33753.1|33750.7|1098
1668457500000|2022-11-14 20:25:00|33778.1|33775.7|33769.1|33766.7|33794.1|33791.7|33767.6|33765.2|835
1668457800000|2022-11-14 20:30:00|33769.6|33767.2|33734.1|33731.7|33777.6|33775.2|33731.6|33729.2|1588
1668458100000|2022-11-14 20:35:00|33733.6|33731.2|33754.6|33752.2|33771.1|33768.7|33731.1|33728.7|1401
1668458400000|2022-11-14 20:40:00|33755.6|33753.2|33727.6|33725.2|33770.1|33767.7|33721.6|33719.2|1030
1668458700000|2022-11-14 20:45:00|33727.1|33724.7|33674.6|33672.2|33727.1|33724.7|33672.1|33669.7|2038
1668459000000|2022-11-14 20:50:00|33674.1|33671.7|33613.1|33610.7|33683.6|33681.2|33610.6|33608.2|2517
1668459300000|2022-11-14 20:55:00|33612.6|33610.2|33556.1|33553.7|33614.1|33611.7|33536.6|33534.2|4023
1668459600000|2022-11-14 21:00:00|33557.1|33554.7|33577.8|33573|33589.8|33585|33553.3|33548.5|2294
1668459900000|2022-11-14 21:05:00|33579.3|33574.5|33590.8|33586|33606.3|33601.5|33577.3|33572.5|875
1668460200000|2022-11-14 21:10:00|33593.3|33588.5|33611.8|33607|33619.8|33615|33587.8|33583|889
1668460500000|2022-11-14 21:15:00|33612.3|33607.5|33577.3|33572.5|33612.3|33607.5|33574.3|33569.5|305
1668460800000|2022-11-14 21:20:00|33576.8|33572|33579.3|33574.5|33580.8|33576|33571.8|33567|159
1668461100000|2022-11-14 21:25:00|33578.8|33574|33573.8|33569|33579.3|33574.5|33571.3|33566.5|113
1668461400000|2022-11-14 21:30:00|33574.3|33569.5|33572.3|33567.5|33577.3|33572.5|33563.8|33559|155
1668461700000|2022-11-14 21:35:00|33572.8|33568|33574.8|33570|33576.8|33572|33567.8|33563|129
1668462000000|2022-11-14 21:40:00|33574.3|33569.5|33594.8|33590|33594.8|33590|33574.3|33569.5|204
1668462300000|2022-11-14 21:45:00|33597.3|33592.5|33590.3|33585.5|33602.3|33597.5|33589.8|33585|140
1668462600000|2022-11-14 21:50:00|33590.8|33586|33596.8|33592|33599.8|33595|33586.3|33581.5|117
1668462900000|2022-11-14 21:55:00|33597.3|33592.5|33614.1|33604.3|33614.8|33608.5|33596.3|33591.5|166
1668463200000|2022-11-14 22:00:00|33614.4|33604.6|33617.3|33607.5|33620.8|33611|33610.7|33600.9|0
1668463500000|2022-11-14 22:05:00|33616.6|33606.8|33603.6|33593.8|33616.6|33606.8|33602.1|33592.3|0
1668463800000|2022-11-14 22:10:00|33603.9|33594.1|33609.2|33599.4|33610.4|33600.6|33602.4|33592.6|0
1668464100000|2022-11-14 22:15:00|33609.5|33599.7|33613.2|33603.4|33613.2|33603.4|33609.5|33599.7|0
1668464400000|2022-11-14 22:20:00|33615|33605.2|33615|33605.2|33616|33606.2|33611.6|33601.8|0
1668464700000|2022-11-14 22:25:00|33614.6|33604.8|33609.4|33599.6|33614.6|33604.8|33604.9|33595.1|0
1668465000000|2022-11-14 22:30:00|33610|33600.2|33611.3|33601.5|33613.1|33603.3|33609.3|33599.5|0
1668465300000|2022-11-14 22:35:00|33614.3|33604.5|33611.1|33601.3|33614.3|33604.5|33611.1|33601.3|0
1668465600000|2022-11-14 22:40:00|33612|33602.2|33614.9|33605.1|33617.5|33607.7|33611.1|33601.3|0
1668465900000|2022-11-14 22:45:00|33614.8|33605|33616.4|33606.6|33616.4|33606.6|33612.3|33602.5|0
1668466200000|2022-11-14 22:50:00|33616.5|33606.7|33613.3|33603.5|33616.5|33606.7|33610.9|33601.1|0
1668466500000|2022-11-14 22:55:00|33610.8|33601|33617.8|33608|33617.8|33608|33610.8|33601|0
1668466800000|2022-11-14 23:00:00|33604.3|33599.5|33607.3|33602.5|33624.8|33620|33602.8|33598|222
1668467100000|2022-11-14 23:05:00|33607.8|33603|33614.8|33610|33618.3|33613.5|33605.3|33600.5|137
1668467400000|2022-11-14 23:10:00|33616.3|33611.5|33620.3|33615.5|33622.8|33618|33612.8|33608|107
1668467700000|2022-11-14 23:15:00|33619.8|33615|33617.3|33612.5|33625.8|33621|33617.3|33612.5|102
1668468000000|2022-11-14 23:20:00|33617.8|33613|33621.3|33616.5|33624.3|33619.5|33614.8|33610|100
1668468300000|2022-11-14 23:25:00|33621.8|33617|33616.3|33611.5|33622.3|33617.5|33611.3|33606.5|72
1668468600000|2022-11-14 23:30:00|33616.8|33612|33622.3|33617.5|33627.3|33622.5|33616.8|33612|88
1668468900000|2022-11-14 23:35:00|33621.8|33617|33626.3|33621.5|33626.8|33622|33618.8|33614|62
1668469200000|2022-11-14 23:40:00|33626.8|33622|33624.8|33620|33631.3|33626.5|33621.3|33616.5|97
1668469500000|2022-11-14 23:45:00|33625.3|33620.5|33607.8|33603|33625.3|33620.5|33601.3|33596.5|144
1668469800000|2022-11-14 23:50:00|33607.3|33602.5|33604.3|33599.5|33614.3|33609.5|33602.3|33597.5|116
1668470100000|2022-11-14 23:55:00|33604.8|33600|33599.3|33594.5|33606.8|33602|33598.3|33593.5|113
1668470400000|2022-11-15 00:00:00|33598.8|33594|33619.3|33614.5|33619.3|33614.5|33593.3|33588.5|358
1668470700000|2022-11-15 00:05:00|33618.8|33614|33603.8|33599|33619.8|33615|33601.3|33596.5|112
1668471000000|2022-11-15 00:10:00|33604.3|33599.5|33606.3|33601.5|33618.3|33613.5|33600.8|33596|102
1668471300000|2022-11-15 00:15:00|33605.8|33601|33604.3|33599.5|33609.3|33604.5|33598.8|33594|89
1668471600000|2022-11-15 00:20:00|33603.8|33599|33613.3|33608.5|33615.3|33610.5|33599.3|33594.5|62
1668471900000|2022-11-15 00:25:00|33613.8|33609|33604.3|33599.5|33615.3|33610.5|33600.8|33596|50
1668472200000|2022-11-15 00:30:00|33603.8|33599|33612.3|33607.5|33615.3|33610.5|33601.3|33596.5|51
1668472500000|2022-11-15 00:35:00|33612.8|33608|33611.3|33606.5|33615.3|33610.5|33601.3|33596.5|81
1668472800000|2022-11-15 00:40:00|33611.8|33607|33603.3|33598.5|33617.3|33612.5|33602.8|33598|65
1668473100000|2022-11-15 00:45:00|33603.8|33599|33594.3|33589.5|33610.8|33606|33591.3|33586.5|115
1668473400000|2022-11-15 00:50:00|33594.8|33590|33600.3|33595.5|33607.3|33602.5|33594.3|33589.5|84
1668473700000|2022-11-15 00:55:00|33599.8|33595|33593.3|33588.5|33603.3|33598.5|33584.3|33579.5|230
1668474000000|2022-11-15 01:00:00|33593.8|33589|33601.3|33596.5|33602.3|33597.5|33586.8|33582|184
1668474300000|2022-11-15 01:05:00|33601.8|33597|33599.3|33594.5|33602.3|33597.5|33590.8|33586|134
1668474600000|2022-11-15 01:10:00|33599.8|33595|33607.3|33602.5|33610.3|33605.5|33598.3|33593.5|172
1668474900000|2022-11-15 01:15:00|33607.8|33603|33623.3|33618.5|33633.3|33628.5|33602.8|33598|277
1668475200000|2022-11-15 01:20:00|33623.8|33619|33625.3|33620.5|33632.8|33628|33619.3|33614.5|169
1668475500000|2022-11-15 01:25:00|33625.8|33621|33624.3|33619.5|33630.3|33625.5|33618.3|33613.5|88
1668475800000|2022-11-15 01:30:00|33624.8|33620|33611.3|33606.5|33625.8|33621|33598.8|33594|181
1668476100000|2022-11-15 01:35:00|33611.8|33607|33626.3|33621.5|33628.3|33623.5|33605.3|33600.5|139
1668476400000|2022-11-15 01:40:00|33626.8|33622|33619.3|33614.5|33630.3|33625.5|33616.8|33612|107
1668476700000|2022-11-15 01:45:00|33619.8|33615|33625.8|33621|33630.3|33625.5|33612.3|33607.5|89
1668477000000|2022-11-15 01:50:00|33625.3|33620.5|33642.3|33637.5|33642.8|33638|33624.3|33619.5|210
1668477300000|2022-11-15 01:55:00|33641.8|33637|33631.3|33626.5|33646.8|33642|33625.8|33621|143
1668477600000|2022-11-15 02:00:00|33631.8|33627|33633.3|33628.5|33635.3|33630.5|33622.3|33617.5|142
1668477900000|2022-11-15 02:05:00|33631.8|33627|33627.3|33622.5|33639.3|33634.5|33625.3|33620.5|157
1668478200000|2022-11-15 02:10:00|33627.8|33623|33642.3|33637.5|33644.3|33639.5|33623.3|33618.5|138
1668478500000|2022-11-15 02:15:00|33642.8|33638|33653.3|33648.5|33654.8|33650|33636.3|33631.5|455
1668478800000|2022-11-15 02:20:00|33652.8|33648|33654.3|33649.5|33656.3|33651.5|33644.8|33640|165
1668479100000|2022-11-15 02:25:00|33653.8|33649|33647.3|33642.5|33658.8|33654|33644.8|33640|119
1668479400000|2022-11-15 02:30:00|33646.8|33642|33642.8|33638|33649.3|33644.5|33639.8|33635|126
1668479700000|2022-11-15 02:35:00|33643.8|33639|33656.8|33652|33656.8|33652|33642.8|33638|132
1668480000000|2022-11-15 02:40:00|33657.3|33652.5|33660.3|33655.5|33663.3|33658.5|33654.3|33649.5|184
1668480300000|2022-11-15 02:45:00|33660.8|33656|33645.3|33640.5|33661.8|33657|33640.3|33635.5|136
1668480600000|2022-11-15 02:50:00|33645.8|33641|33662.3|33657.5|33664.8|33660|33645.8|33641|106
1668480900000|2022-11-15 02:55:00|33661.8|33657|33671.3|33666.5|33672.3|33667.5|33660.8|33656|109
1668481200000|2022-11-15 03:00:00|33671.8|33667|33668.3|33663.5|33673.3|33668.5|33666.3|33661.5|104
1668481500000|2022-11-15 03:05:00|33668.8|33664|33674.3|33669.5|33674.8|33670|33667.8|33663|96
1668481800000|2022-11-15 03:10:00|33674.8|33670|33665.3|33660.5|33681.3|33676.5|33664.8|33660|126
1668482100000|2022-11-15 03:15:00|33665.8|33661|33672.3|33667.5|33677.8|33673|33663.8|33659|91
1668482400000|2022-11-15 03:20:00|33672.8|33668|33670.3|33665.5|33676.8|33672|33662.8|33658|79
1668482700000|2022-11-15 03:25:00|33670.8|33666|33667.3|33662.5|33677.3|33672.5|33663.8|33659|102
1668483000000|2022-11-15 03:30:00|33667.8|33663|33669.8|33665|33671.3|33666.5|33659.8|33655|115
1668483300000|2022-11-15 03:35:00|33669.3|33664.5|33677.3|33672.5|33677.8|33673|33667.3|33662.5|106
1668483600000|2022-11-15 03:40:00|33676.8|33672|33670.3|33665.5|33678.3|33673.5|33669.8|33665|84
1668483900000|2022-11-15 03:45:00|33671.8|33667|33677.8|33673|33678.8|33674|33670.8|33666|92
1668484200000|2022-11-15 03:50:00|33677.3|33672.5|33675.8|33671|33684.3|33679.5|33671.8|33667|118
1668484500000|2022-11-15 03:55:00|33675.3|33670.5|33673.3|33668.5|33677.8|33673|33671.3|33666.5|84
1668484800000|2022-11-15 04:00:00|33672.3|33667.5|33672.3|33667.5|33675.3|33670.5|33665.3|33660.5|103
1668485100000|2022-11-15 04:05:00|33672.8|33668|33671.3|33666.5|33674.3|33669.5|33668.8|33664|47
1668485400000|2022-11-15 04:10:00|33671.8|33667|33663.3|33658.5|33672.3|33667.5|33662.3|33657.5|66
1668485700000|2022-11-15 04:15:00|33662.8|33658|33662.8|33658|33666.8|33662|33660.8|33656|73
1668486000000|2022-11-15 04:20:00|33662.3|33657.5|33660.8|33656|33664.3|33659.5|33658.3|33653.5|112
1668486300000|2022-11-15 04:25:00|33661.8|33657|33663.3|33658.5|33664.8|33660|33656.3|33651.5|120
1668486600000|2022-11-15 04:30:00|33663.8|33659|33668.3|33663.5|33670.3|33665.5|33660.8|33656|72
1668486900000|2022-11-15 04:35:00|33667.8|33663|33670.3|33665.5|33671.8|33667|33663.8|33659|57
1668487200000|2022-11-15 04:40:00|33669.8|33665|33664.8|33660|33671.8|33667|33664.8|33660|61
1668487500000|2022-11-15 04:45:00|33665.3|33660.5|33660.8|33656|33666.8|33662|33660.8|33656|41
1668487800000|2022-11-15 04:50:00|33661.3|33656.5|33661.3|33656.5|33664.3|33659.5|33660.3|33655.5|44
1668488100000|2022-11-15 04:55:00|33661.8|33657|33657.3|33652.5|33662.8|33658|33655.8|33651|42
1668488400000|2022-11-15 05:00:00|33657.8|33653|33663.3|33658.5|33670.3|33665.5|33652.8|33648|104
1668488700000|2022-11-15 05:05:00|33662.3|33657.5|33677.3|33672.5|33677.3|33672.5|33659.8|33655|171
1668489000000|2022-11-15 05:10:00|33676.8|33672|33680.8|33676|33689.8|33685|33674.3|33669.5|244
1668489300000|2022-11-15 05:15:00|33680.3|33675.5|33672.8|33668|33681.8|33677|33670.3|33665.5|229
1668489600000|2022-11-15 05:20:00|33673.3|33668.5|33673.8|33669|33675.3|33670.5|33668.3|33663.5|63
1668489900000|2022-11-15 05:25:00|33673.3|33668.5|33670.3|33665.5|33675.8|33671|33669.8|33665|93
1668490200000|2022-11-15 05:30:00|33672.3|33667.5|33664.3|33659.5|33673.8|33669|33659.3|33654.5|108
1668490500000|2022-11-15 05:35:00|33663.8|33659|33666.3|33661.5|33666.8|33662|33658.3|33653.5|54
1668490800000|2022-11-15 05:40:00|33665.8|33661|33669.3|33664.5|33669.8|33665|33663.3|33658.5|41
1668491100000|2022-11-15 05:45:00|33669.8|33665|33666.3|33661.5|33672.3|33667.5|33663.3|33658.5|53
1668491400000|2022-11-15 05:50:00|33666.8|33662|33666.3|33661.5|33669.3|33664.5|33661.8|33657|43
1668491700000|2022-11-15 05:55:00|33666.8|33662|33666.3|33661.5|33668.3|33663.5|33663.3|33658.5|43
1668492000000|2022-11-15 06:00:00|33665.8|33661|33671.3|33666.5|33680.3|33675.5|33663.8|33659|140
1668492300000|2022-11-15 06:05:00|33670.8|33666|33678.3|33673.5|33682.3|33677.5|33669.3|33664.5|86
1668492600000|2022-11-15 06:10:00|33677.8|33673|33681.8|33677|33689.8|33685|33670.8|33666|126
1668492900000|2022-11-15 06:15:00|33681.3|33676.5|33670.3|33665.5|33682.8|33678|33669.3|33664.5|88
1668493200000|2022-11-15 06:20:00|33670.8|33666|33671.3|33666.5|33674.8|33670|33668.3|33663.5|51
1668493500000|2022-11-15 06:25:00|33671.8|33667|33679.8|33675|33681.3|33676.5|33670.3|33665.5|38
1668493800000|2022-11-15 06:30:00|33680.3|33675.5|33679.3|33674.5|33685.3|33680.5|33674.3|33669.5|120
1668494100000|2022-11-15 06:35:00|33679.8|33675|33674.8|33670|33680.8|33676|33671.8|33667|59
1668494400000|2022-11-15 06:40:00|33675.3|33670.5|33671.8|33667|33675.3|33670.5|33669.8|33665|64
1668494700000|2022-11-15 06:45:00|33672.3|33667.5|33674.3|33669.5|33675.3|33670.5|33662.8|33658|89
1668495000000|2022-11-15 06:50:00|33673.8|33669|33683.3|33678.5|33685.8|33681|33672.3|33667.5|79
1668495300000|2022-11-15 06:55:00|33682.8|33678|33685.3|33680.5|33688.3|33683.5|33678.3|33673.5|122
1668495600000|2022-11-15 07:00:00|33684.7|33681.1|33685.7|33682.1|33690.7|33687.1|33679.7|33676.1|241
1668495900000|2022-11-15 07:05:00|33685.2|33681.6|33695.2|33691.6|33697.7|33694.1|33681.7|33678.1|268
1668496200000|2022-11-15 07:10:00|33697.2|33693.6|33699.2|33695.6|33716.7|33713.1|33692.2|33688.6|345
1668496500000|2022-11-15 07:15:00|33698.7|33695.1|33709.7|33706.1|33711.7|33708.1|33696.2|33692.6|191
1668496800000|2022-11-15 07:20:00|33709.2|33705.6|33733.7|33730.1|33735.2|33731.6|33709.2|33705.6|346
1668497100000|2022-11-15 07:25:00|33733.2|33729.6|33723.7|33720.1|33734.2|33730.6|33718.7|33715.1|165
1668497400000|2022-11-15 07:30:00|33723.2|33719.6|33715.7|33712.1|33729.2|33725.6|33715.7|33712.1|155
1668497700000|2022-11-15 07:35:00|33715.2|33711.6|33719.7|33716.1|33724.2|33720.6|33710.7|33707.1|198
1668498000000|2022-11-15 07:40:00|33719.2|33715.6|33731.2|33727.6|33731.7|33728.1|33718.7|33715.1|280
1668498300000|2022-11-15 07:45:00|33730.7|33727.1|33721.7|33718.1|33746.7|33743.1|33719.7|33716.1|403
1668498600000|2022-11-15 07:50:00|33722.2|33718.6|33700.7|33697.1|33727.2|33723.6|33700.7|33697.1|235
1668498900000|2022-11-15 07:55:00|33700.2|33696.6|33700.7|33697.1|33710.2|33706.6|33695.7|33692.1|226
1668499200000|2022-11-15 08:00:00|33701.2|33697.6|33708.2|33704.6|33712.7|33709.1|33692.7|33689.1|609
1668499500000|2022-11-15 08:05:00|33708.7|33705.1|33697.7|33694.1|33721.7|33718.1|33690.7|33687.1|310
1668499800000|2022-11-15 08:10:00|33697.2|33693.6|33701.7|33698.1|33714.2|33710.6|33694.7|33691.1|271
1668500100000|2022-11-15 08:15:00|33702.2|33698.6|33710.7|33707.1|33714.2|33710.6|33693.7|33690.1|265
1668500400000|2022-11-15 08:20:00|33710.2|33706.6|33694.7|33691.1|33721.7|33718.1|33693.7|33690.1|230
1668500700000|2022-11-15 08:25:00|33695.2|33691.6|33691.2|33687.6|33715.7|33712.1|33689.2|33685.6|244
1668501000000|2022-11-15 08:30:00|33691.7|33688.1|33693.2|33689.6|33704.7|33701.1|33684.7|33681.1|235
1668501300000|2022-11-15 08:35:00|33692.7|33689.1|33689.7|33686.1|33702.7|33699.1|33675.2|33671.6|414
1668501600000|2022-11-15 08:40:00|33689.2|33685.6|33688.7|33685.1|33697.7|33694.1|33681.7|33678.1|178
1668501900000|2022-11-15 08:45:00|33690.7|33687.1|33691.2|33687.6|33704.2|33700.6|33686.7|33683.1|133
1668502200000|2022-11-15 08:50:00|33690.7|33687.1|33703.2|33699.6|33707.7|33704.1|33681.2|33677.6|196
1668502500000|2022-11-15 08:55:00|33702.7|33699.1|33708.7|33705.1|33721.2|33717.6|33702.7|33699.1|307
1668502800000|2022-11-15 09:00:00|33706.7|33703.1|33714.2|33710.6|33714.2|33710.6|33701.7|33698.1|321
1668503100000|2022-11-15 09:05:00|33714.7|33711.1|33685.7|33682.1|33714.7|33711.1|33679.7|33676.1|350
1668503400000|2022-11-15 09:10:00|33685.2|33681.6|33692.7|33689.1|33693.7|33690.1|33672.7|33669.1|354
1668503700000|2022-11-15 09:15:00|33693.2|33689.6|33681.7|33678.1|33696.2|33692.6|33669.7|33666.1|239
1668504000000|2022-11-15 09:20:00|33682.7|33679.1|33677.7|33674.1|33689.2|33685.6|33671.7|33668.1|305
1668504300000|2022-11-15 09:25:00|33677.2|33673.6|33685.2|33681.6|33685.7|33682.1|33669.2|33665.6|187
1668504600000|2022-11-15 09:30:00|33685.7|33682.1|33688.2|33684.6|33690.2|33686.6|33675.2|33671.6|246
1668504900000|2022-11-15 09:35:00|33687.7|33684.1|33673.7|33670.1|33688.7|33685.1|33668.2|33664.6|237
1668505200000|2022-11-15 09:40:00|33673.2|33669.6|33686.2|33682.6|33689.7|33686.1|33665.2|33661.6|302
1668505500000|2022-11-15 09:45:00|33686.7|33683.1|33675.7|33672.1|33694.2|33690.6|33672.7|33669.1|190
1668505800000|2022-11-15 09:50:00|33676.2|33672.6|33684.2|33680.6|33693.7|33690.1|33673.7|33670.1|240
1668506100000|2022-11-15 09:55:00|33683.7|33680.1|33685.2|33681.6|33695.2|33691.6|33681.2|33677.6|185
1668506400000|2022-11-15 10:00:00|33684.7|33681.1|33711.7|33708.1|33714.7|33711.1|33682.7|33679.1|429
1668506700000|2022-11-15 10:05:00|33711.2|33707.6|33714.7|33711.1|33717.7|33714.1|33704.2|33700.6|310
1668507000000|2022-11-15 10:10:00|33714.2|33710.6|33739.7|33736.1|33740.2|33736.6|33708.2|33704.6|342
1668507300000|2022-11-15 10:15:00|33739.2|33735.6|33718.7|33715.1|33739.7|33736.1|33717.7|33714.1|326
1668507600000|2022-11-15 10:20:00|33718.2|33714.6|33701.7|33698.1|33724.7|33721.1|33699.7|33696.1|331
1668507900000|2022-11-15 10:25:00|33702.7|33699.1|33691.2|33687.6|33706.2|33702.6|33689.2|33685.6|380
1668508200000|2022-11-15 10:30:00|33691.7|33688.1|33693.7|33690.1|33700.7|33697.1|33682.2|33678.6|369
1668508500000|2022-11-15 10:35:00|33693.2|33689.6|33684.7|33681.1|33702.7|33699.1|33674.7|33671.1|420
1668508800000|2022-11-15 10:40:00|33684.2|33680.6|33684.2|33680.6|33688.2|33684.6|33673.2|33669.6|269
1668509100000|2022-11-15 10:45:00|33683.2|33679.6|33681.7|33678.1|33692.7|33689.1|33680.7|33677.1|236
1668509400000|2022-11-15 10:50:00|33682.2|33678.6|33679.2|33675.6|33691.7|33688.1|33676.2|33672.6|267
1668509700000|2022-11-15 10:55:00|33679.7|33676.1|33685.7|33682.1|33691.7|33688.1|33676.2|33672.6|195
1668510000000|2022-11-15 11:00:00|33685.2|33681.6|33718.7|33715.1|33746.2|33742.6|33685.2|33681.6|2843
1668510300000|2022-11-15 11:05:00|33719.2|33715.6|33693.7|33690.1|33727.2|33723.6|33681.7|33678.1|1192
1668510600000|2022-11-15 11:10:00|33694.2|33690.6|33654.7|33651.1|33699.7|33696.1|33654.7|33651.1|1185
1668510900000|2022-11-15 11:15:00|33654.2|33650.6|33646.7|33643.1|33660.2|33656.6|33643.7|33640.1|518
1668511200000|2022-11-15 11:20:00|33650.7|33647.1|33632.7|33629.1|33655.7|33652.1|33631.2|33627.6|398
1668511500000|2022-11-15 11:25:00|33633.2|33629.6|33652.7|33649.1|33656.2|33652.6|33632.2|33628.6|279
1668511800000|2022-11-15 11:30:00|33653.7|33650.1|33638.7|33635.1|33658.2|33654.6|33638.2|33634.6|214
1668512100000|2022-11-15 11:35:00|33638.2|33634.6|33623.7|33620.1|33653.2|33649.6|33619.7|33616.1|397
1668512400000|2022-11-15 11:40:00|33623.2|33619.6|33621.7|33618.1|33627.2|33623.6|33614.7|33611.1|340
1668512700000|2022-11-15 11:45:00|33621.2|33617.6|33630.7|33627.1|33633.7|33630.1|33618.7|33615.1|290
1668513000000|2022-11-15 11:50:00|33630.2|33626.6|33632.7|33629.1|33637.7|33634.1|33623.7|33620.1|109
1668513300000|2022-11-15 11:55:00|33633.2|33629.6|33655.7|33652.1|33656.2|33652.6|33632.2|33628.6|273
1668513600000|2022-11-15 12:00:00|33656.2|33652.6|33654.7|33651.1|33658.7|33655.1|33639.7|33636.1|587
1668513900000|2022-11-15 12:05:00|33653.7|33650.1|33695.7|33692.1|33700.7|33697.1|33647.2|33643.6|1503
1668514200000|2022-11-15 12:10:00|33695.2|33691.6|33713.7|33710.1|33725.7|33722.1|33694.7|33691.1|1088
1668514500000|2022-11-15 12:15:00|33713.2|33709.6|33730.7|33727.1|33732.2|33728.6|33695.7|33692.1|744
1668514800000|2022-11-15 12:20:00|33730.2|33726.6|33750.7|33747.1|33756.7|33753.1|33722.7|33719.1|934
1668515100000|2022-11-15 12:25:00|33751.2|33747.6|33745.7|33742.1|33767.7|33764.1|33742.2|33738.6|912
1668515400000|2022-11-15 12:30:00|33746.2|33742.6|33756.7|33753.1|33759.7|33756.1|33746.2|33742.6|397
1668515700000|2022-11-15 12:35:00|33756.2|33752.6|33753.2|33749.6|33762.7|33759.1|33750.7|33747.1|325
1668516000000|2022-11-15 12:40:00|33753.7|33750.1|33754.7|33751.1|33760.7|33757.1|33742.7|33739.1|366
1668516300000|2022-11-15 12:45:00|33754.2|33750.6|33753.7|33750.1|33763.2|33759.6|33751.2|33747.6|217
1668516600000|2022-11-15 12:50:00|33754.2|33750.6|33745.7|33742.1|33755.7|33752.1|33742.2|33738.6|257
1668516900000|2022-11-15 12:55:00|33746.2|33742.6|33744.2|33740.6|33753.7|33750.1|33735.7|33732.1|364
1668517200000|2022-11-15 13:00:00|33743.7|33740.1|33732.7|33729.1|33752.7|33749.1|33726.7|33723.1|564
1668517500000|2022-11-15 13:05:00|33731.7|33728.1|33767.7|33764.1|33767.7|33764.1|33722.7|33719.1|850
1668517800000|2022-11-15 13:10:00|33766.2|33762.6|33764.7|33761.1|33777.2|33773.6|33760.2|33756.6|607
1668518100000|2022-11-15 13:15:00|33765.2|33761.6|33756.2|33752.6|33773.7|33770.1|33755.2|33751.6|443
1668518400000|2022-11-15 13:20:00|33756.7|33753.1|33727.2|33723.6|33758.2|33754.6|33724.7|33721.1|535
1668518700000|2022-11-15 13:25:00|33726.7|33723.1|33747.7|33744.1|33756.7|33753.1|33725.7|33722.1|523
1668519000000|2022-11-15 13:30:00|33747.2|33743.6|33942.7|33939.1|34012.7|34009.1|33745.7|33742.1|6950
1668519300000|2022-11-15 13:35:00|33941.7|33938.1|33938.7|33935.1|33971.7|33968.1|33916.7|33913.1|2147
1668519600000|2022-11-15 13:40:00|33938.2|33934.6|33890.7|33887.1|33945.7|33942.1|33885.7|33882.1|1735
1668519900000|2022-11-15 13:45:00|33891.2|33887.6|33923.7|33920.1|33926.2|33922.6|33872.7|33869.1|1382
1668520200000|2022-11-15 13:50:00|33923.2|33919.6|33909.2|33905.6|33937.7|33934.1|33876.2|33872.6|1350
1668520500000|2022-11-15 13:55:00|33909.7|33906.1|33929.2|33925.6|33930.2|33926.6|33899.7|33896.1|837
1668520800000|2022-11-15 14:00:00|33928.7|33925.1|33896.2|33892.6|33947.2|33943.6|33892.2|33888.6|1090
1668521100000|2022-11-15 14:05:00|33895.7|33892.1|33912.7|33909.1|33917.2|33913.6|33887.7|33884.1|689
1668521400000|2022-11-15 14:10:00|33913.2|33909.6|33869.7|33866.1|33925.7|33922.1|33861.7|33858.1|1049
1668521700000|2022-11-15 14:15:00|33868.7|33865.1|33858.2|33854.6|33871.2|33867.6|33850.7|33847.1|1017
1668522000000|2022-11-15 14:20:00|33858.7|33855.1|33848.7|33845.1|33867.7|33864.1|33838.7|33835.1|761
1668522300000|2022-11-15 14:25:00|33846.2|33842.6|33819.7|33816.1|33852.7|33849.1|33818.2|33814.6|1441
1668522600000|2022-11-15 14:30:00|33819.1|33816.7|33912.1|33909.7|33970.1|33967.7|33815.1|33812.7|9513
1668522900000|2022-11-15 14:35:00|33911.6|33909.2|33913.1|33910.7|33985.1|33982.7|33901.1|33898.7|4866
1668523200000|2022-11-15 14:40:00|33918.1|33915.7|33871.1|33868.7|33936.6|33934.2|33865.6|33863.2|3922
1668523500000|2022-11-15 14:45:00|33870.6|33868.2|33823.1|33820.7|33876.1|33873.7|33801.6|33799.2|3383
1668523800000|2022-11-15 14:50:00|33822.6|33820.2|33812.6|33810.2|33856.1|33853.7|33810.1|33807.7|2938
1668524100000|2022-11-15 14:55:00|33815.6|33813.2|33874.1|33871.7|33895.1|33892.7|33814.6|33812.2|2943
1668524400000|2022-11-15 15:00:00|33873.6|33871.2|33897.6|33895.2|33937.1|33934.7|33866.1|33863.7|3017
1668524700000|2022-11-15 15:05:00|33898.6|33896.2|33814.6|33812.2|33902.6|33900.2|33805.6|33803.2|2993
1668525000000|2022-11-15 15:10:00|33816.6|33814.2|33803.2|33800.8|33838.1|33835.7|33791.1|33788.7|3075
1668525300000|2022-11-15 15:15:00|33804.7|33802.3|33787.7|33785.3|33832.2|33829.8|33777.2|33774.8|2205
1668525600000|2022-11-15 15:20:00|33785.7|33783.3|33841.7|33839.3|33842.7|33840.3|33770.2|33767.8|2478
1668525900000|2022-11-15 15:25:00|33841.2|33838.8|33870.7|33868.3|33888.2|33885.8|33841.2|33838.8|2307
1668526200000|2022-11-15 15:30:00|33869.2|33866.8|33891.2|33888.8|33902.2|33899.8|33849.2|33846.8|1897
1668526500000|2022-11-15 15:35:00|33892.2|33889.8|33851.2|33848.8|33897.7|33895.3|33826.2|33823.8|1906
1668526800000|2022-11-15 15:40:00|33850.2|33847.8|33893.2|33890.8|33906.7|33904.3|33831.7|33829.3|1845
1668527100000|2022-11-15 15:45:00|33890.2|33887.8|33818.7|33816.3|33912.7|33910.3|33810.2|33807.8|2816
1668527400000|2022-11-15 15:50:00|33816.2|33813.8|33841.7|33839.3|33843.2|33840.8|33775.2|33772.8|2354
1668527700000|2022-11-15 15:55:00|33841.2|33838.8|33807.2|33804.8|33873.2|33870.8|33807.2|33804.8|1882
1668528000000|2022-11-15 16:00:00|33808.2|33805.8|33773.7|33771.3|33810.7|33808.3|33738.7|33736.3|3345
1668528300000|2022-11-15 16:05:00|33770.2|33767.8|33761.7|33759.3|33813.2|33810.8|33758.7|33756.3|1947
1668528600000|2022-11-15 16:10:00|33761.2|33758.8|33794.7|33792.3|33796.7|33794.3|33741.2|33738.8|1884
1668528900000|2022-11-15 16:15:00|33794.2|33791.8|33767.7|33765.3|33812.2|33809.8|33746.7|33744.3|1571
1668529200000|2022-11-15 16:20:00|33768.7|33766.3|33775.2|33772.8|33809.7|33807.3|33764.2|33761.8|1484
1668529500000|2022-11-15 16:25:00|33774.2|33771.8|33763.7|33761.3|33794.7|33792.3|33756.7|33754.3|1563
1668529800000|2022-11-15 16:30:00|33764.2|33761.8|33851.2|33848.8|33852.7|33850.3|33764.2|33761.8|2492
1668530100000|2022-11-15 16:35:00|33852.2|33849.8|33817.2|33814.8|33853.7|33851.3|33782.7|33780.3|1409
1668530400000|2022-11-15 16:40:00|33816.7|33814.3|33783.2|33780.8|33836.7|33834.3|33776.2|33773.8|911
1668530700000|2022-11-15 16:45:00|33783.7|33781.3|33759.7|33757.3|33787.7|33785.3|33738.2|33735.8|1645
1668531000000|2022-11-15 16:50:00|33759.2|33756.8|33774.2|33771.8|33779.7|33777.3|33755.2|33752.8|860
1668531300000|2022-11-15 16:55:00|33774.7|33772.3|33793.2|33790.8|33802.7|33800.3|33758.7|33756.3|1005
1668531600000|2022-11-15 17:00:00|33793.7|33791.3|33741.2|33738.8|33805.2|33802.8|33706.2|33703.8|2129
1668531900000|2022-11-15 17:05:00|33738.2|33735.8|33751.7|33749.3|33762.2|33759.8|33713.2|33710.8|1558
1668532200000|2022-11-15 17:10:00|33751.2|33748.8|33737.2|33734.8|33780.2|33777.8|33723.7|33721.3|1127
1668532500000|2022-11-15 17:15:00|33736.7|33734.3|33720.7|33718.3|33743.2|33740.8|33712.7|33710.3|1064
1668532800000|2022-11-15 17:20:00|33721.2|33718.8|33717.2|33714.8|33736.2|33733.8|33703.7|33701.3|839
1668533100000|2022-11-15 17:25:00|33717.7|33715.3|33701.7|33699.3|33721.2|33718.8|33695.7|33693.3|543
1668533400000|2022-11-15 17:30:00|33701.2|33698.8|33724.2|33721.8|33742.7|33740.3|33682.2|33679.8|965
1668533700000|2022-11-15 17:35:00|33719.7|33717.3|33712.7|33710.3|33738.2|33735.8|33705.2|33702.8|697
1668534000000|2022-11-15 17:40:00|33713|33710.6|33680.5|33678.1|33722|33719.6|33667|33664.6|852
1668534300000|2022-11-15 17:45:00|33681|33678.6|33696|33693.6|33697|33694.6|33643|33640.6|1567
1668534600000|2022-11-15 17:50:00|33695|33692.6|33662.5|33660.1|33696.5|33694.1|33658|33655.6|749
1668534900000|2022-11-15 17:55:00|33663|33660.6|33675.5|33673.1|33676|33673.6|33644.5|33642.1|701
1668535200000|2022-11-15 18:00:00|33677|33674.6|33697|33694.6|33702.5|33700.1|33668|33665.6|1139
1668535500000|2022-11-15 18:05:00|33696.5|33694.1|33668|33665.6|33699|33696.6|33662.5|33660.1|758
1668535800000|2022-11-15 18:10:00|33669|33666.6|33659.5|33657.1|33676|33673.6|33646|33643.6|1311
1668536100000|2022-11-15 18:15:00|33659|33656.6|33552.5|33550.1|33659|33656.6|33548.5|33546.1|4121
1668536400000|2022-11-15 18:20:00|33552|33549.6|33512|33509.6|33558.5|33556.1|33441.5|33439.1|5494
1668536700000|2022-11-15 18:25:00|33513.5|33511.1|33414|33411.6|33535|33532.6|33386|33383.6|5612
1668537000000|2022-11-15 18:30:00|33412|33409.6|33375|33372.6|33464|33461.6|33368|33365.6|4286
1668537300000|2022-11-15 18:35:00|33374|33371.6|33383|33380.6|33444|33441.6|33329|33326.6|3481
1668537600000|2022-11-15 18:40:00|33382.5|33380.1|33457|33454.6|33501.5|33499.1|33314.5|33312.1|4997
1668537900000|2022-11-15 18:45:00|33456.5|33454.1|33382|33379.6|33511|33508.6|33380|33377.6|3285
1668538200000|2022-11-15 18:50:00|33383.5|33381.1|33464|33461.6|33472.5|33470.1|33380|33377.6|3117
1668538500000|2022-11-15 18:55:00|33462|33459.6|33442.5|33440.1|33509|33506.6|33435.5|33433.1|3379
1668538800000|2022-11-15 19:00:00|33443|33440.6|33324.5|33322.1|33466|33463.6|33320.5|33318.1|3675
1668539100000|2022-11-15 19:05:00|33325.5|33323.1|33446|33443.6|33450|33447.6|33322|33319.6|3509
1668539400000|2022-11-15 19:10:00|33443.5|33441.1|33508.5|33506.1|33586.5|33584.1|33438|33435.6|6827
1668539700000|2022-11-15 19:15:00|33506.5|33504.1|33539.5|33537.1|33563|33560.6|33471|33468.6|2999
1668540000000|2022-11-15 19:20:00|33538|33535.6|33610|33607.6|33624|33621.6|33534|33531.6|4392
1668540300000|2022-11-15 19:25:00|33607|33604.6|33576.5|33574.1|33618.5|33616.1|33530|33527.6|3355
1668540600000|2022-11-15 19:30:00|33575.5|33573.1|33526|33523.6|33594|33591.6|33522|33519.6|2064
1668540900000|2022-11-15 19:35:00|33526.5|33524.1|33546.5|33544.1|33596.5|33594.1|33505|33502.6|2487
1668541200000|2022-11-15 19:40:00|33547|33544.6|33554|33551.6|33595|33592.6|33540|33537.6|1891
1668541500000|2022-11-15 19:45:00|33553.5|33551.1|33520|33517.6|33588.5|33586.1|33507|33504.6|1105
1668541800000|2022-11-15 19:50:00|33521|33518.6|33554|33551.6|33562|33559.6|33511|33508.6|1209
1668542100000|2022-11-15 19:55:00|33555|33552.6|33622|33619.6|33657.5|33655.1|33543.5|33541.1|2082
1668542400000|2022-11-15 20:00:00|33622.5|33620.1|33639.5|33637.1|33660.5|33658.1|33607|33604.6|2120
1668542700000|2022-11-15 20:05:00|33637.5|33635.1|33601|33598.6|33637.5|33635.1|33580|33577.6|1562
1668543000000|2022-11-15 20:10:00|33601.5|33599.1|33593.5|33591.1|33620|33617.6|33573|33570.6|1143
1668543300000|2022-11-15 20:15:00|33593|33590.6|33628|33625.6|33650|33647.6|33592|33589.6|1677
1668543600000|2022-11-15 20:20:00|33630|33627.6|33647.5|33645.1|33664|33661.6|33607|33604.6|1428
1668543900000|2022-11-15 20:25:00|33651|33648.6|33624|33621.6|33652.5|33650.1|33605|33602.6|1029
1668544200000|2022-11-15 20:30:00|33624.5|33622.1|33544|33541.6|33626|33623.6|33541|33538.6|1932
1668544500000|2022-11-15 20:35:00|33542|33539.6|33637|33634.6|33646.5|33644.1|33542|33539.6|1605
1668544800000|2022-11-15 20:40:00|33637.5|33635.1|33662|33659.6|33670|33667.6|33625|33622.6|1207
1668545100000|2022-11-15 20:45:00|33663|33660.6|33602.5|33600.1|33663|33660.6|33597|33594.6|1795
1668545400000|2022-11-15 20:50:00|33607|33604.6|33553|33550.6|33608.5|33606.1|33519.5|33517.1|3077
1668545700000|2022-11-15 20:55:00|33554|33551.6|33603.5|33601.1|33608|33605.6|33549|33546.6|3389
1668546000000|2022-11-15 21:00:00|33586.2|33583.8|33603.9|33599.1|33622.9|33618.1|33580.9|33576.1|2016
1668546300000|2022-11-15 21:05:00|33601.9|33597.1|33596.9|33592.1|33611.9|33607.1|33593.4|33588.6|493
1668546600000|2022-11-15 21:10:00|33596.4|33591.6|33564.4|33559.6|33596.9|33592.1|33539.9|33535.1|913
1668546900000|2022-11-15 21:15:00|33564.9|33560.1|33577.4|33572.6|33583.4|33578.6|33561.4|33556.6|187
1668547200000|2022-11-15 21:20:00|33576.9|33572.1|33562.4|33557.6|33581.9|33577.1|33555.4|33550.6|239
1668547500000|2022-11-15 21:25:00|33562.9|33558.1|33555.4|33550.6|33568.4|33563.6|33552.4|33547.6|152
1668547800000|2022-11-15 21:30:00|33554.9|33550.1|33552.9|33548.1|33557.9|33553.1|33550.9|33546.1|113
1668548100000|2022-11-15 21:35:00|33550.9|33546.1|33541.9|33537.1|33552.9|33548.1|33540.4|33535.6|79
1668548400000|2022-11-15 21:40:00|33541.4|33536.6|33530.9|33526.1|33542.4|33537.6|33529.4|33524.6|115
1668548700000|2022-11-15 21:45:00|33530.4|33525.6|33528.9|33524.1|33534.4|33529.6|33518.4|33513.6|385
1668549000000|2022-11-15 21:50:00|33528.4|33523.6|33542.9|33538.1|33544.4|33539.6|33526.9|33522.1|121
1668549300000|2022-11-15 21:55:00|33542.4|33537.6|33549|33539.2|33550.9|33546.1|33539.9|33535.1|155
1668549600000|2022-11-15 22:00:00|33550|33540.2|33545.9|33536.1|33556.9|33547.1|33543.9|33534.1|0
1668549900000|2022-11-15 22:05:00|33545.7|33535.9|33541.9|33532.1|33548.8|33539|33541.9|33532.1|0
1668550200000|2022-11-15 22:10:00|33545.9|33536.1|33535.5|33525.7|33545.9|33536.1|33534.6|33524.8|0
1668550500000|2022-11-15 22:15:00|33535.2|33525.4|33535.4|33525.6|33536.6|33526.8|33533.9|33524.1|0
1668550800000|2022-11-15 22:20:00|33535.7|33525.9|33537.9|33528.1|33543.7|33533.9|33534.9|33525.1|0
1668551100000|2022-11-15 22:25:00|33538|33528.2|33535.8|33526|33538|33528.2|33535.8|33526|0
1668551400000|2022-11-15 22:30:00|33536.4|33526.6|33536.5|33526.7|33536.5|33526.7|33530.1|33520.3|0
1668551700000|2022-11-15 22:35:00|33536.8|33527|33535|33525.2|33536.8|33527|33535|33525.2|0
1668552000000|2022-11-15 22:40:00|33533.7|33523.9|33531.9|33522.1|33536.1|33526.3|33531.3|33521.5|0
1668552300000|2022-11-15 22:45:00|33532.5|33522.7|33533.6|33523.8|33533.6|33523.8|33530.9|33521.1|0
1668552600000|2022-11-15 22:50:00|33533.7|33523.9|33537|33527.2|33538.1|33528.3|33532.7|33522.9|0
1668552900000|2022-11-15 22:55:00|33536.9|33527.1|33532.9|33523.1|33537.1|33527.3|33531|33521.2|0
1668553200000|2022-11-15 23:00:00|33520.6|33510.8|33487.4|33482.6|33536.9|33532.1|33468.4|33463.6|595
1668553500000|2022-11-15 23:05:00|33488.4|33483.6|33493.9|33489.1|33499.4|33494.6|33476.4|33471.6|162
1668553800000|2022-11-15 23:10:00|33494.4|33489.6|33515.9|33511.1|33521.9|33517.1|33494.4|33489.6|152
1668554100000|2022-11-15 23:15:00|33515.4|33510.6|33523.9|33519.1|33530.4|33525.6|33511.9|33507.1|131
1668554400000|2022-11-15 23:20:00|33523.4|33518.6|33516.9|33512.1|33532.9|33528.1|33507.4|33502.6|170
1668554700000|2022-11-15 23:25:00|33517.9|33513.1|33506.9|33502.1|33519.4|33514.6|33505.4|33500.6|107
1668555000000|2022-11-15 23:30:00|33507.4|33502.6|33516.4|33511.6|33517.9|33513.1|33502.9|33498.1|104
1668555300000|2022-11-15 23:35:00|33515.9|33511.1|33516.9|33512.1|33520.9|33516.1|33510.9|33506.1|45
1668555600000|2022-11-15 23:40:00|33516.4|33511.6|33526.9|33522.1|33529.9|33525.1|33515.9|33511.1|108
1668555900000|2022-11-15 23:45:00|33526.4|33521.6|33548.9|33544.1|33553.9|33549.1|33514.4|33509.6|244
1668556200000|2022-11-15 23:50:00|33548.4|33543.6|33548.9|33544.1|33552.9|33548.1|33533.9|33529.1|138
1668556500000|2022-11-15 23:55:00|33548.4|33543.6|33552.9|33548.1|33555.9|33551.1|33542.9|33538.1|141
1668556800000|2022-11-16 00:00:00|33553.4|33548.6|33531.9|33527.1|33556.9|33552.1|33527.9|33523.1|191
1668557100000|2022-11-16 00:05:00|33532.4|33527.6|33515.9|33511.1|33532.9|33528.1|33514.4|33509.6|108
1668557400000|2022-11-16 00:10:00|33516.4|33511.6|33503.9|33499.1|33518.9|33514.1|33503.9|33499.1|163
1668557700000|2022-11-16 00:15:00|33497.9|33493.1|33498.9|33494.1|33502.9|33498.1|33488.9|33484.1|291
1668558000000|2022-11-16 00:20:00|33498.4|33493.6|33478.9|33474.1|33501.9|33497.1|33475.9|33471.1|269
1668558300000|2022-11-16 00:25:00|33478.4|33473.6|33473.9|33469.1|33486.9|33482.1|33468.9|33464.1|241
1668558600000|2022-11-16 00:30:00|33473.4|33468.6|33461.9|33457.1|33473.4|33468.6|33450.4|33445.6|354
1668558900000|2022-11-16 00:35:00|33462.4|33457.6|33492.4|33487.6|33494.4|33489.6|33457.9|33453.1|261
1668559200000|2022-11-16 00:40:00|33491.9|33487.1|33479.9|33475.1|33494.4|33489.6|33475.9|33471.1|184
1668559500000|2022-11-16 00:45:00|33480.4|33475.6|33474.4|33469.6|33502.4|33497.6|33467.9|33463.1|361
1668559800000|2022-11-16 00:50:00|33474.9|33470.1|33463.9|33459.1|33478.9|33474.1|33449.4|33444.6|293
1668560100000|2022-11-16 00:55:00|33463.4|33458.6|33451.9|33447.1|33466.4|33461.6|33448.9|33444.1|248
1668560400000|2022-11-16 01:00:00|33451.4|33446.6|33468.9|33464.1|33469.4|33464.6|33448.4|33443.6|221
1668560700000|2022-11-16 01:05:00|33469.4|33464.6|33471.9|33467.1|33477.4|33472.6|33461.9|33457.1|151
1668561000000|2022-11-16 01:10:00|33472.4|33467.6|33472.9|33468.1|33478.4|33473.6|33464.9|33460.1|147
1668561300000|2022-11-16 01:15:00|33472.4|33467.6|33468.9|33464.1|33485.9|33481.1|33459.4|33454.6|210
1668561600000|2022-11-16 01:20:00|33469.4|33464.6|33474.9|33470.1|33475.9|33471.1|33447.4|33442.6|182
1668561900000|2022-11-16 01:25:00|33475.4|33470.6|33470.9|33466.1|33485.9|33481.1|33465.9|33461.1|203
1668562200000|2022-11-16 01:30:00|33471.9|33467.1|33480.9|33476.1|33481.9|33477.1|33445.9|33441.1|320
1668562500000|2022-11-16 01:35:00|33479.9|33475.1|33495.9|33491.1|33500.9|33496.1|33473.4|33468.6|264
1668562800000|2022-11-16 01:40:00|33494.9|33490.1|33483.9|33479.1|33504.9|33500.1|33481.9|33477.1|219
1668563100000|2022-11-16 01:45:00|33483.4|33478.6|33474.9|33470.1|33489.9|33485.1|33473.9|33469.1|106
1668563400000|2022-11-16 01:50:00|33475.4|33470.6|33466.9|33462.1|33484.4|33479.6|33466.4|33461.6|133
1668563700000|2022-11-16 01:55:00|33466.4|33461.6|33501.9|33497.1|33507.9|33503.1|33466.4|33461.6|297
1668564000000|2022-11-16 02:00:00|33502.4|33497.6|33511.9|33507.1|33534.4|33529.6|33491.9|33487.1|395
1668564300000|2022-11-16 02:05:00|33511.4|33506.6|33515.9|33511.1|33524.4|33519.6|33503.4|33498.6|194
1668564600000|2022-11-16 02:10:00|33516.4|33511.6|33526.4|33521.6|33531.9|33527.1|33515.4|33510.6|285
1668564900000|2022-11-16 02:15:00|33525.9|33521.1|33528.9|33524.1|33539.9|33535.1|33512.9|33508.1|318
1668565200000|2022-11-16 02:20:00|33529.4|33524.6|33542.4|33537.6|33543.4|33538.6|33527.9|33523.1|269
1668565500000|2022-11-16 02:25:00|33542.9|33538.1|33544.9|33540.1|33553.4|33548.6|33532.9|33528.1|324
1668565800000|2022-11-16 02:30:00|33543.9|33539.1|33546.9|33542.1|33554.9|33550.1|33535.4|33530.6|212
1668566100000|2022-11-16 02:35:00|33547.4|33542.6|33558.9|33554.1|33566.9|33562.1|33545.4|33540.6|268
1668566400000|2022-11-16 02:40:00|33558.4|33553.6|33565.9|33561.1|33571.9|33567.1|33553.9|33549.1|107
1668566700000|2022-11-16 02:45:00|33565.4|33560.6|33551.9|33547.1|33567.4|33562.6|33551.9|33547.1|98
1668567000000|2022-11-16 02:50:00|33552.9|33548.1|33550.9|33546.1|33553.9|33549.1|33540.4|33535.6|113
1668567300000|2022-11-16 02:55:00|33550.4|33545.6|33552.9|33548.1|33569.9|33565.1|33547.9|33543.1|105
1668567600000|2022-11-16 03:00:00|33558.9|33554.1|33552.4|33547.6|33562.4|33557.6|33549.4|33544.6|65
1668567900000|2022-11-16 03:05:00|33552.9|33548.1|33542.4|33537.6|33554.4|33549.6|33536.4|33531.6|135
1668568200000|2022-11-16 03:10:00|33543.4|33538.6|33543.9|33539.1|33553.4|33548.6|33537.9|33533.1|99
1668568500000|2022-11-16 03:15:00|33544.9|33540.1|33535.9|33531.1|33544.9|33540.1|33533.4|33528.6|97
1668568800000|2022-11-16 03:20:00|33536.4|33531.6|33531.4|33526.6|33537.9|33533.1|33529.9|33525.1|118
1668569100000|2022-11-16 03:25:00|33531.9|33527.1|33539.9|33535.1|33545.4|33540.6|33526.4|33521.6|106
1668569400000|2022-11-16 03:30:00|33540.4|33535.6|33540.9|33536.1|33541.9|33537.1|33530.4|33525.6|58
1668569700000|2022-11-16 03:35:00|33540.4|33535.6|33558.9|33554.1|33558.9|33554.1|33539.4|33534.6|127
1668570000000|2022-11-16 03:40:00|33558.4|33553.6|33563.4|33558.6|33565.9|33561.1|33556.4|33551.6|191
1668570300000|2022-11-16 03:45:00|33563.9|33559.1|33565.4|33560.6|33576.4|33571.6|33563.4|33558.6|194
1668570600000|2022-11-16 03:50:00|33565.9|33561.1|33564.4|33559.6|33570.4|33565.6|33559.9|33555.1|103
1668570900000|2022-11-16 03:55:00|33564.9|33560.1|33552.9|33548.1|33564.9|33560.1|33550.4|33545.6|98
1668571200000|2022-11-16 04:00:00|33552.4|33547.6|33547.9|33543.1|33553.4|33548.6|33540.4|33535.6|112
1668571500000|2022-11-16 04:05:00|33547.4|33542.6|33539.9|33535.1|33552.9|33548.1|33537.9|33533.1|86
1668571800000|2022-11-16 04:10:00|33540.4|33535.6|33514.9|33510.1|33540.4|33535.6|33509.9|33505.1|223
1668572100000|2022-11-16 04:15:00|33515.4|33510.6|33523.9|33519.1|33527.9|33523.1|33513.9|33509.1|84
1668572400000|2022-11-16 04:20:00|33523.4|33518.6|33524.4|33519.6|33531.9|33527.1|33523.4|33518.6|68
1668572700000|2022-11-16 04:25:00|33523.9|33519.1|33530.9|33526.1|33532.9|33528.1|33522.4|33517.6|49
1668573000000|2022-11-16 04:30:00|33530.4|33525.6|33516.9|33512.1|33531.9|33527.1|33516.4|33511.6|50
1668573300000|2022-11-16 04:35:00|33516.4|33511.6|33526.4|33521.6|33528.4|33523.6|33515.9|33511.1|66
1668573600000|2022-11-16 04:40:00|33525.9|33521.1|33531.9|33527.1|33534.9|33530.1|33522.4|33517.6|37
1668573900000|2022-11-16 04:45:00|33532.4|33527.6|33528.9|33524.1|33537.9|33533.1|33525.9|33521.1|44
1668574200000|2022-11-16 04:50:00|33529.4|33524.6|33528.9|33524.1|33535.9|33531.1|33526.9|33522.1|33
1668574500000|2022-11-16 04:55:00|33528.4|33523.6|33520.4|33515.6|33528.9|33524.1|33511.9|33507.1|67
1668574800000|2022-11-16 05:00:00|33521.9|33517.1|33508.9|33504.1|33521.9|33517.1|33507.9|33503.1|99
1668575100000|2022-11-16 05:05:00|33509.4|33504.6|33559.4|33554.6|33564.4|33559.6|33504.4|33499.6|367
1668575400000|2022-11-16 05:10:00|33559.9|33555.1|33581.9|33577.1|33588.9|33584.1|33558.9|33554.1|355
1668575700000|2022-11-16 05:15:00|33581.4|33576.6|33604.4|33599.6|33613.4|33608.6|33575.9|33571.1|266
1668576000000|2022-11-16 05:20:00|33605.9|33601.1|33606.9|33602.1|33622.9|33618.1|33596.9|33592.1|237
1668576300000|2022-11-16 05:25:00|33605.9|33601.1|33604.9|33600.1|33615.4|33610.6|33597.9|33593.1|121
1668576600000|2022-11-16 05:30:00|33605.4|33600.6|33603.9|33599.1|33613.4|33608.6|33601.9|33597.1|91
1668576900000|2022-11-16 05:35:00|33603.4|33598.6|33596.9|33592.1|33604.4|33599.6|33593.9|33589.1|121
1668577200000|2022-11-16 05:40:00|33596.4|33591.6|33597.9|33593.1|33603.9|33599.1|33592.4|33587.6|142
1668577500000|2022-11-16 05:45:00|33597.4|33592.6|33607.9|33603.1|33611.9|33607.1|33589.9|33585.1|119
1668577800000|2022-11-16 05:50:00|33608.4|33603.6|33618.9|33614.1|33623.9|33619.1|33599.4|33594.6|158
1668578100000|2022-11-16 05:55:00|33618.4|33613.6|33631.9|33627.1|33643.9|33639.1|33609.4|33604.6|277
1668578400000|2022-11-16 06:00:00|33629.9|33625.1|33631.4|33626.6|33650.9|33646.1|33629.9|33625.1|252
1668578700000|2022-11-16 06:05:00|33630.9|33626.1|33624.9|33620.1|33633.9|33629.1|33623.9|33619.1|90
1668579000000|2022-11-16 06:10:00|33624.4|33619.6|33607.4|33602.6|33624.4|33619.6|33602.4|33597.6|157
1668579300000|2022-11-16 06:15:00|33607.9|33603.1|33612.9|33608.1|33614.9|33610.1|33606.4|33601.6|85
1668579600000|2022-11-16 06:20:00|33612.4|33607.6|33617.9|33613.1|33617.9|33613.1|33605.9|33601.1|60
1668579900000|2022-11-16 06:25:00|33618.4|33613.6|33641.9|33637.1|33645.9|33641.1|33617.4|33612.6|149
1668580200000|2022-11-16 06:30:00|33641.4|33636.6|33633.9|33629.1|33645.9|33641.1|33631.9|33627.1|116
1668580500000|2022-11-16 06:35:00|33634.4|33629.6|33618.9|33614.1|33634.4|33629.6|33618.9|33614.1|66
1668580800000|2022-11-16 06:40:00|33619.4|33614.6|33643.9|33639.1|33646.4|33641.6|33619.4|33614.6|123
1668581100000|2022-11-16 06:45:00|33643.4|33638.6|33633.9|33629.1|33648.4|33643.6|33631.4|33626.6|84
1668581400000|2022-11-16 06:50:00|33634.4|33629.6|33640.4|33635.6|33640.9|33636.1|33626.4|33621.6|125
1668581700000|2022-11-16 06:55:00|33640.9|33636.1|33651.4|33646.6|33653.9|33649.1|33638.9|33634.1|112
1668582000000|2022-11-16 07:00:00|33650.8|33647.2|33661.3|33657.7|33666.8|33663.2|33627.3|33623.7|479
1668582300000|2022-11-16 07:05:00|33663.3|33659.7|33647.3|33643.7|33668.3|33664.7|33633.3|33629.7|296
1668582600000|2022-11-16 07:10:00|33646.3|33642.7|33632.3|33628.7|33654.3|33650.7|33630.3|33626.7|158
1668582900000|2022-11-16 07:15:00|33634.3|33630.7|33640.3|33636.7|33643.8|33640.2|33610.8|33607.2|224
1668583200000|2022-11-16 07:20:00|33641.3|33637.7|33650.8|33647.2|33655.3|33651.7|33632.8|33629.2|182
1668583500000|2022-11-16 07:25:00|33650.3|33646.7|33643.3|33639.7|33663.8|33660.2|33638.8|33635.2|190
1668583800000|2022-11-16 07:30:00|33642.8|33639.2|33640.8|33637.2|33644.3|33640.7|33616.3|33612.7|277
1668584100000|2022-11-16 07:35:00|33641.3|33637.7|33651.3|33647.7|33653.3|33649.7|33632.3|33628.7|154
1668584400000|2022-11-16 07:40:00|33651.8|33648.2|33652.3|33648.7|33660.3|33656.7|33647.8|33644.2|141
1668584700000|2022-11-16 07:45:00|33652.8|33649.2|33653.8|33650.2|33661.3|33657.7|33643.8|33640.2|83
1668585000000|2022-11-16 07:50:00|33654.3|33650.7|33677.3|33673.7|33679.3|33675.7|33653.8|33650.2|343
1668585300000|2022-11-16 07:55:00|33677.8|33674.2|33684.3|33680.7|33707.3|33703.7|33677.3|33673.7|496
1668585600000|2022-11-16 08:00:00|33683.3|33679.7|33692.3|33688.7|33698.3|33694.7|33670.8|33667.2|567
1668585900000|2022-11-16 08:05:00|33691.8|33688.2|33697.3|33693.7|33706.3|33702.7|33681.3|33677.7|297
1668586200000|2022-11-16 08:10:00|33698.3|33694.7|33683.3|33679.7|33699.3|33695.7|33676.3|33672.7|343
1668586500000|2022-11-16 08:15:00|33682.8|33679.2|33693.3|33689.7|33696.3|33692.7|33672.3|33668.7|277
1668586800000|2022-11-16 08:20:00|33692.8|33689.2|33672.8|33669.2|33696.3|33692.7|33669.8|33666.2|176
1668587100000|2022-11-16 08:25:00|33672.3|33668.7|33671.8|33668.2|33682.3|33678.7|33668.3|33664.7|177
1668587400000|2022-11-16 08:30:00|33672.8|33669.2|33657.3|33653.7|33682.3|33678.7|33657.3|33653.7|236
1668587700000|2022-11-16 08:35:00|33656.8|33653.2|33635.3|33631.7|33658.8|33655.2|33634.3|33630.7|352
1668588000000|2022-11-16 08:40:00|33637.3|33633.7|33654.8|33651.2|33657.3|33653.7|33635.8|33632.2|152
1668588300000|2022-11-16 08:45:00|33654.3|33650.7|33669.3|33665.7|33674.3|33670.7|33652.3|33648.7|136
1668588600000|2022-11-16 08:50:00|33668.8|33665.2|33657.3|33653.7|33673.3|33669.7|33649.8|33646.2|177
1668588900000|2022-11-16 08:55:00|33656.8|33653.2|33652.8|33649.2|33663.3|33659.7|33643.8|33640.2|94
1668589200000|2022-11-16 09:00:00|33651.8|33648.2|33632.3|33628.7|33658.3|33654.7|33630.8|33627.2|385
1668589500000|2022-11-16 09:05:00|33632.8|33629.2|33627.3|33623.7|33633.8|33630.2|33615.3|33611.7|443
1668589800000|2022-11-16 09:10:00|33628.8|33625.2|33628.3|33624.7|33635.3|33631.7|33617.8|33614.2|217
1668590100000|2022-11-16 09:15:00|33628.8|33625.2|33636.3|33632.7|33639.3|33635.7|33624.3|33620.7|252
1668590400000|2022-11-16 09:20:00|33635.8|33632.2|33642.3|33638.7|33653.8|33650.2|33629.3|33625.7|228
1668590700000|2022-11-16 09:25:00|33641.8|33638.2|33625.3|33621.7|33651.3|33647.7|33621.3|33617.7|328
1668591000000|2022-11-16 09:30:00|33624.8|33621.2|33624.3|33620.7|33630.3|33626.7|33609.8|33606.2|322
1668591300000|2022-11-16 09:35:00|33623.8|33620.2|33637.3|33633.7|33637.3|33633.7|33620.8|33617.2|152
1668591600000|2022-11-16 09:40:00|33636.8|33633.2|33641.8|33638.2|33651.8|33648.2|33636.8|33633.2|216
1668591900000|2022-11-16 09:45:00|33642.3|33638.7|33656.3|33652.7|33660.8|33657.2|33637.8|33634.2|195
1668592200000|2022-11-16 09:50:00|33656.8|33653.2|33648.3|33644.7|33659.8|33656.2|33639.8|33636.2|231
1668592500000|2022-11-16 09:55:00|33647.8|33644.2|33648.8|33645.2|33659.8|33656.2|33642.3|33638.7|184
1668592800000|2022-11-16 10:00:00|33648.3|33644.7|33667.3|33663.7|33668.8|33665.2|33646.8|33643.2|213
1668593100000|2022-11-16 10:05:00|33666.8|33663.2|33673.3|33669.7|33677.8|33674.2|33664.3|33660.7|167
1668593400000|2022-11-16 10:10:00|33672.8|33669.2|33683.3|33679.7|33689.8|33686.2|33672.3|33668.7|260
1668593700000|2022-11-16 10:15:00|33682.8|33679.2|33690.8|33687.2|33696.8|33693.2|33676.3|33672.7|246
1668594000000|2022-11-16 10:20:00|33690.3|33686.7|33682.3|33678.7|33696.3|33692.7|33681.8|33678.2|166
1668594300000|2022-11-16 10:25:00|33682.8|33679.2|33678.3|33674.7|33687.3|33683.7|33674.3|33670.7|161
1668594600000|2022-11-16 10:30:00|33677.8|33674.2|33654.3|33650.7|33699.3|33695.7|33650.8|33647.2|557
1668594900000|2022-11-16 10:35:00|33654.8|33651.2|33645.3|33641.7|33656.8|33653.2|33633.3|33629.7|316
1668595200000|2022-11-16 10:40:00|33644.3|33640.7|33637.3|33633.7|33649.8|33646.2|33633.3|33629.7|178
1668595500000|2022-11-16 10:45:00|33636.8|33633.2|33638.3|33634.7|33641.3|33637.7|33630.8|33627.2|161
1668595800000|2022-11-16 10:50:00|33637.8|33634.2|33636.3|33632.7|33650.3|33646.7|33635.3|33631.7|135
1668596100000|2022-11-16 10:55:00|33636.8|33633.2|33638.3|33634.7|33642.3|33638.7|33626.3|33622.7|223
1668596400000|2022-11-16 11:00:00|33637.8|33634.2|33629.3|33625.7|33651.3|33647.7|33627.8|33624.2|171
1668596700000|2022-11-16 11:05:00|33628.8|33625.2|33592.8|33589.2|33628.8|33625.2|33589.3|33585.7|651
1668597000000|2022-11-16 11:10:00|33592.3|33588.7|33595.3|33591.7|33605.3|33601.7|33584.3|33580.7|383
1668597300000|2022-11-16 11:15:00|33595.8|33592.2|33604.3|33600.7|33613.3|33609.7|33594.3|33590.7|312
1668597600000|2022-11-16 11:20:00|33603.8|33600.2|33619.3|33615.7|33625.8|33622.2|33603.3|33599.7|308
1668597900000|2022-11-16 11:25:00|33619.8|33616.2|33631.8|33628.2|33631.8|33628.2|33614.3|33610.7|161
1668598200000|2022-11-16 11:30:00|33631.3|33627.7|33584.8|33581.2|33631.3|33627.7|33567.3|33563.7|1618
1668598500000|2022-11-16 11:35:00|33581.3|33577.7|33571.8|33568.2|33598.3|33594.7|33560.8|33557.2|540
1668598800000|2022-11-16 11:40:00|33573.3|33569.7|33580.3|33576.7|33582.3|33578.7|33560.8|33557.2|543
1668599100000|2022-11-16 11:45:00|33579.8|33576.2|33595.8|33592.2|33595.8|33592.2|33576.3|33572.7|287
1668599400000|2022-11-16 11:50:00|33592.3|33588.7|33572.3|33568.7|33599.8|33596.2|33564.3|33560.7|358
1668599700000|2022-11-16 11:55:00|33572.8|33569.2|33581.3|33577.7|33585.3|33581.7|33569.3|33565.7|293
1668600000000|2022-11-16 12:00:00|33577.8|33574.2|33570.8|33567.2|33579.8|33576.2|33559.8|33556.2|487
1668600300000|2022-11-16 12:05:00|33569.3|33565.7|33551.3|33547.7|33570.3|33566.7|33550.3|33546.7|323
1668600600000|2022-11-16 12:10:00|33550.8|33547.2|33566.8|33563.2|33568.3|33564.7|33541.3|33537.7|335
1668600900000|2022-11-16 12:15:00|33568.8|33565.2|33579.3|33575.7|33580.3|33576.7|33557.8|33554.2|324
1668601200000|2022-11-16 12:20:00|33578.8|33575.2|33586.3|33582.7|33598.8|33595.2|33577.8|33574.2|297
1668601500000|2022-11-16 12:25:00|33586.8|33583.2|33576.8|33573.2|33587.3|33583.7|33571.3|33567.7|205
1668601800000|2022-11-16 12:30:00|33576.3|33572.7|33586.3|33582.7|33592.8|33589.2|33563.3|33559.7|361
1668602100000|2022-11-16 12:35:00|33585.8|33582.2|33574.3|33570.7|33587.3|33583.7|33559.3|33555.7|502
1668602400000|2022-11-16 12:40:00|33575.3|33571.7|33580.3|33576.7|33583.3|33579.7|33565.8|33562.2|248
1668602700000|2022-11-16 12:45:00|33580.8|33577.2|33568.3|33564.7|33583.3|33579.7|33566.8|33563.2|162
1668603000000|2022-11-16 12:50:00|33568.8|33565.2|33560.3|33556.7|33569.3|33565.7|33551.3|33547.7|172
1668603300000|2022-11-16 12:55:00|33559.8|33556.2|33587.3|33583.7|33591.8|33588.2|33559.8|33556.2|215
1668603600000|2022-11-16 13:00:00|33586.8|33583.2|33561.3|33557.7|33587.3|33583.7|33555.3|33551.7|384
1668603900000|2022-11-16 13:05:00|33561.8|33558.2|33566.3|33562.7|33569.3|33565.7|33548.3|33544.7|340
1668604200000|2022-11-16 13:10:00|33565.8|33562.2|33546.3|33542.7|33565.8|33562.2|33541.3|33537.7|358
1668604500000|2022-11-16 13:15:00|33546.8|33543.2|33546.3|33542.7|33555.8|33552.2|33535.3|33531.7|387
1668604800000|2022-11-16 13:20:00|33546.8|33543.2|33551.8|33548.2|33564.3|33560.7|33546.8|33543.2|324
1668605100000|2022-11-16 13:25:00|33552.3|33548.7|33551.3|33547.7|33563.3|33559.7|33545.3|33541.7|394
1668605400000|2022-11-16 13:30:00|33510.3|33506.7|33535.3|33531.7|33576.8|33573.2|33460.8|33457.2|2658
1668605700000|2022-11-16 13:35:00|33535.8|33532.2|33544.3|33540.7|33577.3|33573.7|33526.8|33523.2|671
1668606000000|2022-11-16 13:40:00|33544.8|33541.2|33574.8|33571.2|33575.3|33571.7|33544.8|33541.2|514
1668606300000|2022-11-16 13:45:00|33575.3|33571.7|33577.8|33574.2|33611.3|33607.7|33570.8|33567.2|848
1668606600000|2022-11-16 13:50:00|33578.8|33575.2|33534.3|33530.7|33578.8|33575.2|33530.3|33526.7|1129
1668606900000|2022-11-16 13:55:00|33534.8|33531.2|33524.3|33520.7|33545.8|33542.2|33517.3|33513.7|1293
1668607200000|2022-11-16 14:00:00|33523.8|33520.2|33527.8|33524.2|33550.8|33547.2|33523.8|33520.2|673
1668607500000|2022-11-16 14:05:00|33527.3|33523.7|33551.3|33547.7|33553.8|33550.2|33520.3|33516.7|432
1668607800000|2022-11-16 14:10:00|33551.8|33548.2|33550.3|33546.7|33559.3|33555.7|33533.8|33530.2|427
1668608100000|2022-11-16 14:15:00|33550.8|33547.2|33531.3|33527.7|33561.3|33557.7|33528.3|33524.7|745
1668608400000|2022-11-16 14:20:00|33532.3|33528.7|33528.8|33525.2|33546.8|33543.2|33507.3|33503.7|1003
1668608700000|2022-11-16 14:25:00|33528.3|33524.7|33522.3|33518.7|33531.8|33528.2|33502.3|33498.7|1951
1668609000000|2022-11-16 14:30:00|33521.7|33519.3|33623.7|33621.3|33639.2|33636.8|33518.2|33515.8|10241
1668609300000|2022-11-16 14:35:00|33622.7|33620.3|33590.7|33588.3|33622.7|33620.3|33555.7|33553.3|4350
1668609600000|2022-11-16 14:40:00|33589.2|33586.8|33617.7|33615.3|33652.2|33649.8|33562.7|33560.3|3268
1668609900000|2022-11-16 14:45:00|33617.2|33614.8|33570.7|33568.3|33667.7|33665.3|33561.2|33558.8|3982
1668610200000|2022-11-16 14:50:00|33568.7|33566.3|33556.2|33553.8|33603.2|33600.8|33548.2|33545.8|2875
1668610500000|2022-11-16 14:55:00|33554.7|33552.3|33586.7|33584.3|33590.7|33588.3|33521.7|33519.3|3083
1668610800000|2022-11-16 15:00:00|33587.2|33584.8|33591.2|33588.8|33638.2|33635.8|33581.7|33579.3|2361
1668611100000|2022-11-16 15:05:00|33589.7|33587.3|33584.7|33582.3|33636.2|33633.8|33559.7|33557.3|2637
1668611400000|2022-11-16 15:10:00|33585.7|33583.3|33607.2|33604.8|33654.7|33652.3|33583.7|33581.3|1991
1668611700000|2022-11-16 15:15:00|33606.7|33604.3|33585.7|33583.3|33614.7|33612.3|33567.2|33564.8|1616
1668612000000|2022-11-16 15:20:00|33586.7|33584.3|33617.7|33615.3|33628.2|33625.8|33583.7|33581.3|1261
1668612300000|2022-11-16 15:25:00|33617.2|33614.8|33596.2|33593.8|33642.2|33639.8|33593.7|33591.3|1630
1668612600000|2022-11-16 15:30:00|33598.2|33595.8|33644.2|33641.8|33666.2|33663.8|33579.2|33576.8|1879
1668612900000|2022-11-16 15:35:00|33643.2|33640.8|33608.7|33606.3|33649.7|33647.3|33602.2|33599.8|1758
1668613200000|2022-11-16 15:40:00|33608.2|33605.8|33607.7|33605.3|33644.7|33642.3|33596.2|33593.8|1537
1668613500000|2022-11-16 15:45:00|33606.7|33604.3|33604.7|33602.3|33627.2|33624.8|33582.7|33580.3|1326
1668613800000|2022-11-16 15:50:00|33605.2|33602.8|33525.2|33522.8|33610.2|33607.8|33516.7|33514.3|2360
1668614100000|2022-11-16 15:55:00|33525.7|33523.3|33547.2|33544.8|33552.7|33550.3|33517.2|33514.8|1422
1668614400000|2022-11-16 16:00:00|33544.2|33541.8|33567.2|33564.8|33573.2|33570.8|33540.2|33537.8|1216
1668614700000|2022-11-16 16:05:00|33564.2|33561.8|33560.2|33557.8|33585.2|33582.8|33554.7|33552.3|1501
1668615000000|2022-11-16 16:10:00|33559.2|33556.8|33578.7|33576.3|33585.2|33582.8|33541.2|33538.8|1388
1668615300000|2022-11-16 16:15:00|33577.2|33574.8|33591.7|33589.3|33595.2|33592.8|33558.2|33555.8|1240
1668615600000|2022-11-16 16:20:00|33591.2|33588.8|33584.7|33582.3|33611.2|33608.8|33577.7|33575.3|1296
1668615900000|2022-11-16 16:25:00|33584.2|33581.8|33597.7|33595.3|33613.7|33611.3|33578.2|33575.8|980
1668616200000|2022-11-16 16:30:00|33597.2|33594.8|33582.2|33579.8|33620.7|33618.3|33578.7|33576.3|906
1668616500000|2022-11-16 16:35:00|33581.2|33578.8|33583.2|33580.8|33591.2|33588.8|33569.7|33567.3|566
1668616800000|2022-11-16 16:40:00|33582.2|33579.8|33607.7|33605.3|33613.2|33610.8|33578.2|33575.8|543
1668617100000|2022-11-16 16:45:00|33608.2|33605.8|33620.7|33618.3|33639.2|33636.8|33606.7|33604.3|931
1668617400000|2022-11-16 16:50:00|33620.2|33617.8|33624.7|33622.3|33636.2|33633.8|33604.2|33601.8|655
1668617700000|2022-11-16 16:55:00|33625.2|33622.8|33640.7|33638.3|33661.2|33658.8|33619.7|33617.3|1783
1668618000000|2022-11-16 17:00:00|33643.7|33641.3|33618.2|33615.8|33643.7|33641.3|33608.2|33605.8|1047
1668618300000|2022-11-16 17:05:00|33618.7|33616.3|33632.2|33629.8|33646.7|33644.3|33597.7|33595.3|1231
1668618600000|2022-11-16 17:10:00|33631.7|33629.3|33595.2|33592.8|33636.2|33633.8|33594.7|33592.3|965
1668618900000|2022-11-16 17:15:00|33594.7|33592.3|33585.7|33583.3|33604.2|33601.8|33576.2|33573.8|1186
1668619200000|2022-11-16 17:20:00|33585.2|33582.8|33575.7|33573.3|33601.2|33598.8|33559.7|33557.3|2503
1668619500000|2022-11-16 17:25:00|33574.7|33572.3|33590.2|33587.8|33596.7|33594.3|33569.2|33566.8|1069
1668619800000|2022-11-16 17:30:00|33591.2|33588.8|33593.2|33590.8|33604.7|33602.3|33574.7|33572.3|673
1668620100000|2022-11-16 17:35:00|33592.7|33590.3|33608.2|33605.8|33621.7|33619.3|33592.2|33589.8|1019
1668620400000|2022-11-16 17:40:00|33608.1|33605.7|33645.1|33642.7|33651.1|33648.7|33601.6|33599.2|729
1668620700000|2022-11-16 17:45:00|33645.6|33643.2|33654.1|33651.7|33688.6|33686.2|33638.6|33636.2|1609
1668621000000|2022-11-16 17:50:00|33654.6|33652.2|33632.1|33629.7|33685.6|33683.2|33624.1|33621.7|2381
1668621300000|2022-11-16 17:55:00|33633.6|33631.2|33624.6|33622.2|33638.6|33636.2|33617.6|33615.2|674
1668621600000|2022-11-16 18:00:00|33625.1|33622.7|33614.1|33611.7|33625.1|33622.7|33587.6|33585.2|1669
1668621900000|2022-11-16 18:05:00|33609.6|33607.2|33621.6|33619.2|33623.6|33621.2|33601.1|33598.7|628
1668622200000|2022-11-16 18:10:00|33622.6|33620.2|33628.6|33626.2|33643.6|33641.2|33617.6|33615.2|546
1668622500000|2022-11-16 18:15:00|33629.1|33626.7|33610.6|33608.2|33638.1|33635.7|33610.6|33608.2|442
1668622800000|2022-11-16 18:20:00|33611.1|33608.7|33614.6|33612.2|33630.6|33628.2|33596.6|33594.2|731
1668623100000|2022-11-16 18:25:00|33615.1|33612.7|33610.6|33608.2|33634.1|33631.7|33602.6|33600.2|424
1668623400000|2022-11-16 18:30:00|33610.1|33607.7|33539.6|33537.2|33622.6|33620.2|33535.1|33532.7|1477
1668623700000|2022-11-16 18:35:00|33539.1|33536.7|33560.1|33557.7|33565.6|33563.2|33536.6|33534.2|1076
1668624000000|2022-11-16 18:40:00|33559.6|33557.2|33571.6|33569.2|33579.6|33577.2|33553.6|33551.2|814
1668624300000|2022-11-16 18:45:00|33571.1|33568.7|33540.1|33537.7|33574.1|33571.7|33539.1|33536.7|1023
1668624600000|2022-11-16 18:50:00|33539.6|33537.2|33550.6|33548.2|33560.1|33557.7|33537.6|33535.2|954
1668624900000|2022-11-16 18:55:00|33551.1|33548.7|33541.1|33538.7|33565.1|33562.7|33532.6|33530.2|998
1668625200000|2022-11-16 19:00:00|33541.6|33539.2|33563.1|33560.7|33570.1|33567.7|33527.1|33524.7|1214
1668625500000|2022-11-16 19:05:00|33562.1|33559.7|33579.1|33576.7|33580.6|33578.2|33541.6|33539.2|1038
1668625800000|2022-11-16 19:10:00|33578.1|33575.7|33573.6|33571.2|33582.1|33579.7|33565.1|33562.7|933
1668626100000|2022-11-16 19:15:00|33573.1|33570.7|33577.1|33574.7|33582.6|33580.2|33552.1|33549.7|924
1668626400000|2022-11-16 19:20:00|33576.1|33573.7|33587.1|33584.7|33592.1|33589.7|33570.1|33567.7|943
1668626700000|2022-11-16 19:25:00|33587.6|33585.2|33580.1|33577.7|33604.6|33602.2|33570.6|33568.2|1043
1668627000000|2022-11-16 19:30:00|33581.1|33578.7|33544.6|33542.2|33586.1|33583.7|33522.1|33519.7|1492
1668627300000|2022-11-16 19:35:00|33545.1|33542.7|33590.1|33587.7|33622.1|33619.7|33543.1|33540.7|2297
1668627600000|2022-11-16 19:40:00|33591.1|33588.7|33589.1|33586.7|33617.6|33615.2|33582.6|33580.2|1463
1668627900000|2022-11-16 19:45:00|33588.6|33586.2|33578.6|33576.2|33599.1|33596.7|33572.6|33570.2|927
1668628200000|2022-11-16 19:50:00|33579.1|33576.7|33604.1|33601.7|33617.1|33614.7|33572.1|33569.7|982
1668628500000|2022-11-16 19:55:00|33606.6|33604.2|33618.1|33615.7|33622.1|33619.7|33592.6|33590.2|763
1668628800000|2022-11-16 20:00:00|33619.1|33616.7|33590.1|33587.7|33628.6|33626.2|33579.6|33577.2|1152
1668629100000|2022-11-16 20:05:00|33589.6|33587.2|33544.1|33541.7|33601.6|33599.2|33532.1|33529.7|1444
1668629400000|2022-11-16 20:10:00|33547.6|33545.2|33561.1|33558.7|33564.1|33561.7|33536.1|33533.7|952
1668629700000|2022-11-16 20:15:00|33561.6|33559.2|33542.6|33540.2|33571.1|33568.7|33528.6|33526.2|766
1668630000000|2022-11-16 20:20:00|33543.1|33540.7|33566.1|33563.7|33570.1|33567.7|33538.1|33535.7|783
1668630300000|2022-11-16 20:25:00|33566.6|33564.2|33564.6|33562.2|33582.1|33579.7|33555.6|33553.2|837
1668630600000|2022-11-16 20:30:00|33564.1|33561.7|33548.1|33545.7|33587.6|33585.2|33544.1|33541.7|901
1668630900000|2022-11-16 20:35:00|33546.6|33544.2|33552.8|33550.4|33566.6|33564.2|33538.1|33535.7|721
1668631200000|2022-11-16 20:40:00|33553.3|33550.9|33594.8|33592.4|33596.8|33594.4|33533.8|33531.4|1663
1668631500000|2022-11-16 20:45:00|33593.8|33591.4|33583.3|33580.9|33593.8|33591.4|33567.3|33564.9|971
1668631800000|2022-11-16 20:50:00|33587.3|33584.9|33601.8|33599.4|33621.8|33619.4|33587.3|33584.9|2612
1668632100000|2022-11-16 20:55:00|33599.8|33597.4|33572.8|33570.4|33599.8|33597.4|33555.8|33553.4|3686
1668632400000|2022-11-16 21:00:00|33553.6|33551.2|33573.3|33568.5|33575.8|33571|33540.3|33535.5|1526
1668632700000|2022-11-16 21:05:00|33571.3|33566.5|33588.8|33584|33597.8|33593|33561.8|33557|1312
1668633000000|2022-11-16 21:10:00|33587.3|33582.5|33630.3|33625.5|33634.3|33629.5|33584.8|33580|1178
1668633300000|2022-11-16 21:15:00|33629.8|33625|33603.3|33598.5|33631.8|33627|33600.3|33595.5|414
1668633600000|2022-11-16 21:20:00|33600.3|33595.5|33612.8|33608|33628.8|33624|33598.3|33593.5|811
1668633900000|2022-11-16 21:25:00|33612.3|33607.5|33610.3|33605.5|33613.3|33608.5|33603.8|33599|222
1668634200000|2022-11-16 21:30:00|33609.8|33605|33596.8|33592|33611.3|33606.5|33595.3|33590.5|337
1668634500000|2022-11-16 21:35:00|33597.8|33593|33582.3|33577.5|33600.8|33596|33581.8|33577|127
1668634800000|2022-11-16 21:40:00|33581.8|33577|33577.8|33573|33585.3|33580.5|33571.3|33566.5|161
1668635100000|2022-11-16 21:45:00|33577.3|33572.5|33581.3|33576.5|33586.8|33582|33571.3|33566.5|139
1668635400000|2022-11-16 21:50:00|33581.8|33577|33580.8|33576|33593.3|33588.5|33580.3|33575.5|124
1668635700000|2022-11-16 21:55:00|33581.8|33577|33585.4|33575.6|33588.3|33583.5|33569.3|33564.5|142
1668636000000|2022-11-16 22:00:00|33585.1|33575.3|33587|33577.2|33587.6|33577.8|33583.6|33573.8|0
1668636300000|2022-11-16 22:05:00|33587.1|33577.3|33584.5|33574.7|33589|33579.2|33584.5|33574.7|0
1668636600000|2022-11-16 22:10:00|33586.7|33576.9|33585.1|33575.3|33586.7|33576.9|33580.9|33571.1|0
1668636900000|2022-11-16 22:15:00|33584.8|33575|33584.7|33574.9|33586.3|33576.5|33581.7|33571.9|0
1668637200000|2022-11-16 22:20:00|33585.3|33575.5|33585.9|33576.1|33585.9|33576.1|33583.1|33573.3|0
1668637500000|2022-11-16 22:25:00|33586.3|33576.5|33584|33574.2|33586.3|33576.5|33583.5|33573.7|0
1668637800000|2022-11-16 22:30:00|33583.8|33574|33583.3|33573.5|33584|33574.2|33582.7|33572.9|0
1668638100000|2022-11-16 22:35:00|33583|33573.2|33589.8|33580|33589.8|33580|33583|33573.2|0
1668638400000|2022-11-16 22:40:00|33590.4|33580.6|33593.3|33583.5|33594.8|33585|33590.4|33580.6|0
1668638700000|2022-11-16 22:45:00|33594.2|33584.4|33592.1|33582.3|33598|33588.2|33592.1|33582.3|0
1668639000000|2022-11-16 22:50:00|33593|33583.2|33600.3|33590.5|33601.5|33591.7|33592.7|33582.9|0
1668639300000|2022-11-16 22:55:00|33600.2|33590.4|33603.6|33593.8|33608.7|33598.9|33597|33587.2|0
1668639600000|2022-11-16 23:00:00|33610.3|33605.5|33606.8|33602|33626.3|33621.5|33606.3|33601.5|284
1668639900000|2022-11-16 23:05:00|33607.3|33602.5|33608.8|33604|33613.3|33608.5|33604.8|33600|134
1668640200000|2022-11-16 23:10:00|33609.3|33604.5|33604.3|33599.5|33617.3|33612.5|33601.8|33597|161
1668640500000|2022-11-16 23:15:00|33604.8|33600|33604.3|33599.5|33608.3|33603.5|33594.3|33589.5|125
1668640800000|2022-11-16 23:20:00|33604.8|33600|33601.3|33596.5|33610.3|33605.5|33598.3|33593.5|97
1668641100000|2022-11-16 23:25:00|33600.8|33596|33606.3|33601.5|33607.3|33602.5|33599.3|33594.5|41
1668641400000|2022-11-16 23:30:00|33606.8|33602|33604.3|33599.5|33607.8|33603|33601.8|33597|69
1668641700000|2022-11-16 23:35:00|33604.8|33600|33603.8|33599|33605.3|33600.5|33600.3|33595.5|84
1668642000000|2022-11-16 23:40:00|33603.3|33598.5|33602.3|33597.5|33609.8|33605|33601.3|33596.5|59
1668642300000|2022-11-16 23:45:00|33602.8|33598|33602.3|33597.5|33605.3|33600.5|33595.3|33590.5|79
1668642600000|2022-11-16 23:50:00|33601.8|33597|33597.8|33593|33604.8|33600|33594.3|33589.5|95
1668642900000|2022-11-16 23:55:00|33597.3|33592.5|33602.3|33597.5|33602.3|33597.5|33595.8|33591|52
1668643200000|2022-11-17 00:00:00|33602.8|33598|33610.3|33605.5|33614.3|33609.5|33598.8|33594|220
1668643500000|2022-11-17 00:05:00|33610.8|33606|33618.8|33614|33619.8|33615|33609.3|33604.5|98
1668643800000|2022-11-17 00:10:00|33619.3|33614.5|33617.3|33612.5|33621.3|33616.5|33613.8|33609|92
1668644100000|2022-11-17 00:15:00|33616.8|33612|33603.3|33598.5|33618.3|33613.5|33599.3|33594.5|117
1668644400000|2022-11-17 00:20:00|33603.8|33599|33607.3|33602.5|33612.8|33608|33603.8|33599|75
1668644700000|2022-11-17 00:25:00|33607.8|33603|33613.3|33608.5|33618.8|33614|33604.3|33599.5|49
1668645000000|2022-11-17 00:30:00|33613.8|33609|33602.8|33598|33614.3|33609.5|33598.3|33593.5|90
1668645300000|2022-11-17 00:35:00|33602.3|33597.5|33599.3|33594.5|33605.3|33600.5|33599.3|33594.5|46
1668645600000|2022-11-17 00:40:00|33599.8|33595|33584.3|33579.5|33601.8|33597|33582.3|33577.5|243
1668645900000|2022-11-17 00:45:00|33584.8|33580|33601.3|33596.5|33603.3|33598.5|33584.3|33579.5|142
1668646200000|2022-11-17 00:50:00|33601.8|33597|33599.8|33595|33605.3|33600.5|33597.8|33593|45
1668646500000|2022-11-17 00:55:00|33599.3|33594.5|33612.8|33608|33616.3|33611.5|33599.3|33594.5|95
1668646800000|2022-11-17 01:00:00|33613.3|33608.5|33612.8|33608|33620.8|33616|33604.3|33599.5|105
1668647100000|2022-11-17 01:05:00|33613.3|33608.5|33629.3|33624.5|33630.3|33625.5|33607.3|33602.5|215
1668647400000|2022-11-17 01:10:00|33630.8|33626|33632.3|33627.5|33636.3|33631.5|33625.8|33621|372
1668647700000|2022-11-17 01:15:00|33632.8|33628|33624.8|33620|33636.8|33632|33620.8|33616|152
1668648000000|2022-11-17 01:20:00|33624.3|33619.5|33615.3|33610.5|33626.3|33621.5|33612.8|33608|98
1668648300000|2022-11-17 01:25:00|33614.8|33610|33610.3|33605.5|33619.3|33614.5|33609.8|33605|82
1668648600000|2022-11-17 01:30:00|33610.8|33606|33614.3|33609.5|33617.3|33612.5|33609.3|33604.5|101
1668648900000|2022-11-17 01:35:00|33613.8|33609|33612.8|33608|33615.8|33611|33598.3|33593.5|169
1668649200000|2022-11-17 01:40:00|33612.3|33607.5|33603.3|33598.5|33620.3|33615.5|33600.8|33596|122
1668649500000|2022-11-17 01:45:00|33602.8|33598|33589.3|33584.5|33605.3|33600.5|33584.3|33579.5|198
1668649800000|2022-11-17 01:50:00|33588.8|33584|33579.8|33575|33589.3|33584.5|33578.3|33573.5|203
1668650100000|2022-11-17 01:55:00|33580.3|33575.5|33582.3|33577.5|33582.8|33578|33565.8|33561|489
1668650400000|2022-11-17 02:00:00|33581.8|33577|33579.3|33574.5|33591.3|33586.5|33578.8|33574|176
1668650700000|2022-11-17 02:05:00|33578.8|33574|33564.3|33559.5|33580.8|33576|33561.3|33556.5|183
1668651000000|2022-11-17 02:10:00|33564.8|33560|33558.3|33553.5|33566.8|33562|33549.8|33545|263
1668651300000|2022-11-17 02:15:00|33557.8|33553|33558.3|33553.5|33559.3|33554.5|33550.8|33546|235
1668651600000|2022-11-17 02:20:00|33557.8|33553|33544.8|33540|33557.8|33553|33543.3|33538.5|140
1668651900000|2022-11-17 02:25:00|33545.3|33540.5|33544.3|33539.5|33549.8|33545|33541.3|33536.5|128
1668652200000|2022-11-17 02:30:00|33545.3|33540.5|33560.8|33556|33562.3|33557.5|33542.8|33538|164
1668652500000|2022-11-17 02:35:00|33561.3|33556.5|33559.3|33554.5|33563.3|33558.5|33549.3|33544.5|109
1668652800000|2022-11-17 02:40:00|33558.8|33554|33560.3|33555.5|33569.8|33565|33557.8|33553|89
1668653100000|2022-11-17 02:45:00|33560.8|33556|33563.8|33559|33571.3|33566.5|33559.3|33554.5|105
1668653400000|2022-11-17 02:50:00|33563.3|33558.5|33561.8|33557|33565.3|33560.5|33554.8|33550|95
1668653700000|2022-11-17 02:55:00|33562.3|33557.5|33565.3|33560.5|33568.8|33564|33558.3|33553.5|76
1668654000000|2022-11-17 03:00:00|33566.3|33561.5|33547.3|33542.5|33566.3|33561.5|33544.3|33539.5|237
1668654300000|2022-11-17 03:05:00|33546.3|33541.5|33554.3|33549.5|33558.8|33554|33542.3|33537.5|79
1668654600000|2022-11-17 03:10:00|33553.8|33549|33558.3|33553.5|33560.3|33555.5|33552.3|33547.5|81
1668654900000|2022-11-17 03:15:00|33557.8|33553|33559.3|33554.5|33562.8|33558|33550.3|33545.5|99
1668655200000|2022-11-17 03:20:00|33559.8|33555|33561.3|33556.5|33566.3|33561.5|33556.3|33551.5|93
1668655500000|2022-11-17 03:25:00|33561.8|33557|33556.3|33551.5|33562.8|33558|33551.3|33546.5|69
1668655800000|2022-11-17 03:30:00|33556.8|33552|33551.8|33547|33562.3|33557.5|33551.8|33547|84
1668656100000|2022-11-17 03:35:00|33552.3|33547.5|33553.3|33548.5|33554.8|33550|33547.8|33543|250
1668656400000|2022-11-17 03:40:00|33553.8|33549|33555.3|33550.5|33559.8|33555|33552.3|33547.5|42
1668656700000|2022-11-17 03:45:00|33555.8|33551|33555.3|33550.5|33560.3|33555.5|33553.3|33548.5|75
1668657000000|2022-11-17 03:50:00|33555.8|33551|33558.3|33553.5|33559.3|33554.5|33553.3|33548.5|100
1668657300000|2022-11-17 03:55:00|33558.8|33554|33567.3|33562.5|33569.3|33564.5|33557.8|33553|92
1668657600000|2022-11-17 04:00:00|33568.3|33563.5|33563.8|33559|33570.8|33566|33563.8|33559|104
1668657900000|2022-11-17 04:05:00|33563.3|33558.5|33558.8|33554|33563.3|33558.5|33557.3|33552.5|78
1668658200000|2022-11-17 04:10:00|33559.3|33554.5|33567.3|33562.5|33567.8|33563|33557.3|33552.5|22
1668658500000|2022-11-17 04:15:00|33566.8|33562|33568.3|33563.5|33572.3|33567.5|33561.3|33556.5|65
1668658800000|2022-11-17 04:20:00|33567.8|33563|33568.8|33564|33574.8|33570|33565.3|33560.5|37
1668659100000|2022-11-17 04:25:00|33569.3|33564.5|33570.8|33566|33572.3|33567.5|33567.3|33562.5|36
1668659400000|2022-11-17 04:30:00|33570.3|33565.5|33563.3|33558.5|33571.8|33567|33562.8|33558|45
1668659700000|2022-11-17 04:35:00|33562.8|33558|33562.3|33557.5|33566.3|33561.5|33560.3|33555.5|34
1668660000000|2022-11-17 04:40:00|33562.8|33558|33559.3|33554.5|33563.8|33559|33557.8|33553|27
1668660300000|2022-11-17 04:45:00|33559.8|33555|33561.8|33557|33565.3|33560.5|33559.8|33555|20
1668660600000|2022-11-17 04:50:00|33562.3|33557.5|33557.3|33552.5|33562.8|33558|33555.3|33550.5|28
1668660900000|2022-11-17 04:55:00|33557.8|33553|33552.3|33547.5|33559.3|33554.5|33549.3|33544.5|78
1668661200000|2022-11-17 05:00:00|33552.8|33548|33565.3|33560.5|33567.3|33562.5|33550.3|33545.5|149
1668661500000|2022-11-17 05:05:00|33565.8|33561|33568.8|33564|33569.8|33565|33561.3|33556.5|67
1668661800000|2022-11-17 05:10:00|33568.3|33563.5|33568.8|33564|33570.8|33566|33561.8|33557|118
1668662100000|2022-11-17 05:15:00|33569.3|33564.5|33588.8|33584|33590.8|33586|33568.3|33563.5|320
1668662400000|2022-11-17 05:20:00|33587.8|33583|33599.3|33594.5|33603.3|33598.5|33585.3|33580.5|455
1668662700000|2022-11-17 05:25:00|33598.8|33594|33594.8|33590|33603.3|33598.5|33593.3|33588.5|106
1668663000000|2022-11-17 05:30:00|33594.3|33589.5|33587.3|33582.5|33594.3|33589.5|33585.3|33580.5|199
1668663300000|2022-11-17 05:35:00|33586.8|33582|33591.8|33587|33593.3|33588.5|33584.3|33579.5|73
1668663600000|2022-11-17 05:40:00|33592.3|33587.5|33594.3|33589.5|33604.8|33600|33591.3|33586.5|92
1668663900000|2022-11-17 05:45:00|33594.8|33590|33586.8|33582|33594.8|33590|33586.3|33581.5|30
1668664200000|2022-11-17 05:50:00|33586.3|33581.5|33587.8|33583|33591.3|33586.5|33585.8|33581|51
1668664500000|2022-11-17 05:55:00|33588.3|33583.5|33581.8|33577|33593.3|33588.5|33579.8|33575|84
1668664800000|2022-11-17 06:00:00|33580.3|33575.5|33603.3|33598.5|33606.3|33601.5|33579.8|33575|216
1668665100000|2022-11-17 06:05:00|33603.8|33599|33606.3|33601.5|33615.3|33610.5|33600.3|33595.5|245
1668665400000|2022-11-17 06:10:00|33605.8|33601|33616.3|33611.5|33621.8|33617|33605.8|33601|122
1668665700000|2022-11-17 06:15:00|33616.8|33612|33613.3|33608.5|33617.8|33613|33606.8|33602|72
1668666000000|2022-11-17 06:20:00|33613.8|33609|33610.3|33605.5|33613.8|33609|33605.8|33601|48
1668666300000|2022-11-17 06:25:00|33609.8|33605|33630.3|33625.5|33633.3|33628.5|33607.3|33602.5|202
1668666600000|2022-11-17 06:30:00|33630.8|33626|33625.3|33620.5|33633.3|33628.5|33621.3|33616.5|80
1668666900000|2022-11-17 06:35:00|33624.8|33620|33636.3|33631.5|33640.8|33636|33624.3|33619.5|196
1668667200000|2022-11-17 06:40:00|33635.8|33631|33645.3|33640.5|33646.8|33642|33631.8|33627|194
1668667500000|2022-11-17 06:45:00|33645.8|33641|33669.3|33664.5|33677.3|33672.5|33640.8|33636|394
1668667800000|2022-11-17 06:50:00|33668.8|33664|33656.8|33652|33670.3|33665.5|33651.3|33646.5|196
1668668100000|2022-11-17 06:55:00|33656.3|33651.5|33658.3|33653.5|33659.3|33654.5|33648.3|33643.5|121
1668668400000|2022-11-17 07:00:00|33657.7|33654.1|33664.2|33660.6|33666.7|33663.1|33645.7|33642.1|287
1668668700000|2022-11-17 07:05:00|33664.7|33661.1|33662.2|33658.6|33670.7|33667.1|33654.2|33650.6|154
1668669000000|2022-11-17 07:10:00|33662.7|33659.1|33640.2|33636.6|33662.7|33659.1|33636.7|33633.1|141
1668669300000|2022-11-17 07:15:00|33640.7|33637.1|33642.7|33639.1|33642.7|33639.1|33631.2|33627.6|199
1668669600000|2022-11-17 07:20:00|33643.7|33640.1|33633.7|33630.1|33646.2|33642.6|33628.2|33624.6|153
1668669900000|2022-11-17 07:25:00|33633.2|33629.6|33640.7|33637.1|33645.7|33642.1|33630.2|33626.6|127
1668670200000|2022-11-17 07:30:00|33641.2|33637.6|33666.2|33662.6|33673.7|33670.1|33640.7|33637.1|244
1668670500000|2022-11-17 07:35:00|33666.7|33663.1|33670.7|33667.1|33685.7|33682.1|33661.7|33658.1|481
1668670800000|2022-11-17 07:40:00|33670.2|33666.6|33657.7|33654.1|33671.2|33667.6|33657.2|33653.6|166
1668671100000|2022-11-17 07:45:00|33658.2|33654.6|33643.7|33640.1|33658.7|33655.1|33639.2|33635.6|262
1668671400000|2022-11-17 07:50:00|33644.2|33640.6|33643.2|33639.6|33650.2|33646.6|33636.7|33633.1|145
1668671700000|2022-11-17 07:55:00|33643.7|33640.1|33646.7|33643.1|33659.2|33655.6|33640.7|33637.1|265
1668672000000|2022-11-17 08:00:00|33645.2|33641.6|33667.7|33664.1|33679.7|33676.1|33644.7|33641.1|454
1668672300000|2022-11-17 08:05:00|33667.2|33663.6|33642.7|33639.1|33677.2|33673.6|33641.7|33638.1|419
1668672600000|2022-11-17 08:10:00|33643.2|33639.6|33648.7|33645.1|33657.2|33653.6|33642.7|33639.1|203
1668672900000|2022-11-17 08:15:00|33648.2|33644.6|33671.7|33668.1|33689.7|33686.1|33646.7|33643.1|337
1668673200000|2022-11-17 08:20:00|33672.2|33668.6|33650.7|33647.1|33678.7|33675.1|33646.7|33643.1|262
1668673500000|2022-11-17 08:25:00|33651.2|33647.6|33641.2|33637.6|33654.7|33651.1|33638.2|33634.6|211
1668673800000|2022-11-17 08:30:00|33641.7|33638.1|33645.7|33642.1|33646.2|33642.6|33628.7|33625.1|270
1668674100000|2022-11-17 08:35:00|33646.2|33642.6|33645.2|33641.6|33660.2|33656.6|33642.7|33639.1|209
1668674400000|2022-11-17 08:40:00|33645.7|33642.1|33632.7|33629.1|33648.2|33644.6|33629.2|33625.6|259
1668674700000|2022-11-17 08:45:00|33633.2|33629.6|33633.7|33630.1|33644.7|33641.1|33629.2|33625.6|229
1668675000000|2022-11-17 08:50:00|33633.2|33629.6|33611.7|33608.1|33636.7|33633.1|33609.2|33605.6|244
1668675300000|2022-11-17 08:55:00|33612.7|33609.1|33604.2|33600.6|33618.7|33615.1|33603.7|33600.1|246
1668675600000|2022-11-17 09:00:00|33604.7|33601.1|33587.7|33584.1|33615.2|33611.6|33585.2|33581.6|581
1668675900000|2022-11-17 09:05:00|33588.7|33585.1|33565.2|33561.6|33591.7|33588.1|33560.7|33557.1|585
1668676200000|2022-11-17 09:10:00|33565.7|33562.1|33564.7|33561.1|33576.7|33573.1|33562.7|33559.1|240
1668676500000|2022-11-17 09:15:00|33564.2|33560.6|33576.7|33573.1|33576.7|33573.1|33562.7|33559.1|185
1668676800000|2022-11-17 09:20:00|33577.2|33573.6|33570.7|33567.1|33582.2|33578.6|33561.7|33558.1|261
1668677100000|2022-11-17 09:25:00|33570.2|33566.6|33566.2|33562.6|33577.7|33574.1|33565.7|33562.1|97
1668677400000|2022-11-17 09:30:00|33565.7|33562.1|33519.2|33515.6|33565.7|33562.1|33512.7|33509.1|907
1668677700000|2022-11-17 09:35:00|33519.7|33516.1|33507.2|33503.6|33520.2|33516.6|33493.7|33490.1|752
1668678000000|2022-11-17 09:40:00|33506.7|33503.1|33505.7|33502.1|33520.2|33516.6|33503.7|33500.1|309
1668678300000|2022-11-17 09:45:00|33506.2|33502.6|33497.2|33493.6|33514.7|33511.1|33494.2|33490.6|261
1668678600000|2022-11-17 09:50:00|33496.7|33493.1|33482.7|33479.1|33496.7|33493.1|33462.2|33458.6|613
1668678900000|2022-11-17 09:55:00|33481.7|33478.1|33476.2|33472.6|33481.7|33478.1|33464.2|33460.6|277
1668679200000|2022-11-17 10:00:00|33476.7|33473.1|33474.7|33471.1|33492.7|33489.1|33470.7|33467.1|501
1668679500000|2022-11-17 10:05:00|33472.7|33469.1|33477.7|33474.1|33487.2|33483.6|33470.7|33467.1|221
1668679800000|2022-11-17 10:10:00|33477.2|33473.6|33479.7|33476.1|33480.7|33477.1|33455.7|33452.1|431
1668680100000|2022-11-17 10:15:00|33479.2|33475.6|33494.7|33491.1|33496.2|33492.6|33475.7|33472.1|197
1668680400000|2022-11-17 10:20:00|33494.2|33490.6|33502.7|33499.1|33503.7|33500.1|33485.7|33482.1|159
1668680700000|2022-11-17 10:25:00|33502.2|33498.6|33515.7|33512.1|33518.2|33514.6|33502.2|33498.6|179
1668681000000|2022-11-17 10:30:00|33517.2|33513.6|33483.7|33480.1|33518.7|33515.1|33483.7|33480.1|235
1668681300000|2022-11-17 10:35:00|33484.2|33480.6|33483.7|33480.1|33488.2|33484.6|33468.7|33465.1|220
1668681600000|2022-11-17 10:40:00|33483.2|33479.6|33482.7|33479.1|33485.7|33482.1|33472.2|33468.6|112
1668681900000|2022-11-17 10:45:00|33482.2|33478.6|33440.2|33436.6|33483.7|33480.1|33433.2|33429.6|565
1668682200000|2022-11-17 10:50:00|33439.7|33436.1|33378.2|33374.6|33440.7|33437.1|33373.2|33369.6|1192
1668682500000|2022-11-17 10:55:00|33376.7|33373.1|33368.7|33365.1|33389.2|33385.6|33366.2|33362.6|471
1668682800000|2022-11-17 11:00:00|33369.2|33365.6|33380.7|33377.1|33397.2|33393.6|33361.7|33358.1|807
1668683100000|2022-11-17 11:05:00|33380.2|33376.6|33395.7|33392.1|33397.2|33393.6|33379.7|33376.1|271
1668683400000|2022-11-17 11:10:00|33396.2|33392.6|33368.7|33365.1|33396.2|33392.6|33367.7|33364.1|357
1668683700000|2022-11-17 11:15:00|33366.7|33363.1|33372.7|33369.1|33384.7|33381.1|33365.2|33361.6|326
1668684000000|2022-11-17 11:20:00|33372.2|33368.6|33356.7|33353.1|33379.7|33376.1|33344.7|33341.1|606
1668684300000|2022-11-17 11:25:00|33356.2|33352.6|33348.7|33345.1|33364.2|33360.6|33341.2|33337.6|316
1668684600000|2022-11-17 11:30:00|33348.2|33344.6|33353.7|33350.1|33364.7|33361.1|33345.2|33341.6|272
1668684900000|2022-11-17 11:35:00|33354.2|33350.6|33315.2|33311.6|33363.7|33360.1|33293.7|33290.1|875
1668685200000|2022-11-17 11:40:00|33314.7|33311.1|33322.7|33319.1|33325.7|33322.1|33292.2|33288.6|689
1668685500000|2022-11-17 11:45:00|33323.2|33319.6|33337.2|33333.6|33350.2|33346.6|33321.7|33318.1|464
1668685800000|2022-11-17 11:50:00|33336.7|33333.1|33350.7|33347.1|33365.7|33362.1|33336.7|33333.1|546
1668686100000|2022-11-17 11:55:00|33350.2|33346.6|33363.2|33359.6|33364.7|33361.1|33337.7|33334.1|382
1668686400000|2022-11-17 12:00:00|33363.7|33360.1|33348.7|33345.1|33381.7|33378.1|33346.2|33342.6|547
1668686700000|2022-11-17 12:05:00|33348.2|33344.6|33346.7|33343.1|33349.2|33345.6|33325.7|33322.1|368
1668687000000|2022-11-17 12:10:00|33347.2|33343.6|33335.7|33332.1|33347.2|33343.6|33324.7|33321.1|354
1668687300000|2022-11-17 12:15:00|33336.2|33332.6|33337.7|33334.1|33349.2|33345.6|33330.7|33327.1|380
1668687600000|2022-11-17 12:20:00|33337.2|33333.6|33331.2|33327.6|33345.2|33341.6|33316.7|33313.1|281
1668687900000|2022-11-17 12:25:00|33331.7|33328.1|33331.7|33328.1|33367.2|33363.6|33326.7|33323.1|689
1668688200000|2022-11-17 12:30:00|33331.2|33327.6|33316.7|33313.1|33339.7|33336.1|33313.2|33309.6|448
1668688500000|2022-11-17 12:35:00|33317.2|33313.6|33297.7|33294.1|33320.7|33317.1|33297.2|33293.6|530
1668688800000|2022-11-17 12:40:00|33296.7|33293.1|33294.2|33290.6|33312.7|33309.1|33283.7|33280.1|669
1668689100000|2022-11-17 12:45:00|33294.7|33291.1|33287.7|33284.1|33295.7|33292.1|33275.7|33272.1|651
1668689400000|2022-11-17 12:50:00|33287.2|33283.6|33301.2|33297.6|33307.7|33304.1|33285.7|33282.1|628
1668689700000|2022-11-17 12:55:00|33301.7|33298.1|33291.7|33288.1|33303.7|33300.1|33282.7|33279.1|437
1668690000000|2022-11-17 13:00:00|33291.2|33287.6|33236.7|33233.1|33296.2|33292.6|33232.7|33229.1|1597
1668690300000|2022-11-17 13:05:00|33237.2|33233.6|33213.2|33209.6|33239.2|33235.6|33211.7|33208.1|1497
1668690600000|2022-11-17 13:10:00|33212.2|33208.6|33218.2|33214.6|33221.7|33218.1|33195.7|33192.1|959
1668690900000|2022-11-17 13:15:00|33219.2|33215.6|33237.2|33233.6|33239.7|33236.1|33215.7|33212.1|855
1668691200000|2022-11-17 13:20:00|33236.7|33233.1|33229.7|33226.1|33244.7|33241.1|33216.7|33213.1|627
1668691500000|2022-11-17 13:25:00|33229.2|33225.6|33233.7|33230.1|33242.7|33239.1|33222.2|33218.6|544
1668691800000|2022-11-17 13:30:00|33234.2|33230.6|33237.7|33234.1|33278.2|33274.6|33224.2|33220.6|1631
1668692100000|2022-11-17 13:35:00|33238.2|33234.6|33201.2|33197.6|33240.7|33237.1|33192.7|33189.1|957
1668692400000|2022-11-17 13:40:00|33200.7|33197.1|33209.2|33205.6|33216.7|33213.1|33184.7|33181.1|901
1668692700000|2022-11-17 13:45:00|33208.7|33205.1|33185.7|33182.1|33213.2|33209.6|33177.7|33174.1|793
1668693000000|2022-11-17 13:50:00|33185.2|33181.6|33175.7|33172.1|33188.7|33185.1|33163.7|33160.1|976
1668693300000|2022-11-17 13:55:00|33175.2|33171.6|33165.2|33161.6|33178.2|33174.6|33158.7|33155.1|912
1668693600000|2022-11-17 14:00:00|33165.7|33162.1|33180.2|33176.6|33189.7|33186.1|33147.7|33144.1|1235
1668693900000|2022-11-17 14:05:00|33180.7|33177.1|33203.7|33200.1|33207.2|33203.6|33166.7|33163.1|750
1668694200000|2022-11-17 14:10:00|33204.2|33200.6|33215.7|33212.1|33216.7|33213.1|33195.7|33192.1|752
1668694500000|2022-11-17 14:15:00|33215.2|33211.6|33211.7|33208.1|33227.2|33223.6|33208.7|33205.1|996
1668694800000|2022-11-17 14:20:00|33212.2|33208.6|33205.7|33202.1|33217.2|33213.6|33200.7|33197.1|687
1668695100000|2022-11-17 14:25:00|33205.2|33201.6|33207.2|33203.6|33209.7|33206.1|33184.7|33181.1|1479
1668695400000|2022-11-17 14:30:00|33206.6|33204.2|33298.1|33295.7|33331.1|33328.7|33206.1|33203.7|5657
1668695700000|2022-11-17 14:35:00|33297.6|33295.2|33301.6|33299.2|33319.1|33316.7|33278.1|33275.7|2812
1668696000000|2022-11-17 14:40:00|33301.1|33298.7|33299.6|33297.2|33325.1|33322.7|33282.1|33279.7|2712
1668696300000|2022-11-17 14:45:00|33299.1|33296.7|33298.1|33295.7|33338.6|33336.2|33277.6|33275.2|2539
1668696600000|2022-11-17 14:50:00|33298.6|33296.2|33280.1|33277.7|33309.1|33306.7|33274.6|33272.2|1875
1668696900000|2022-11-17 14:55:00|33279.6|33277.2|33255.1|33252.7|33289.6|33287.2|33241.1|33238.7|2700
1668697200000|2022-11-17 15:00:00|33253.6|33251.2|33283.6|33281.2|33290.1|33287.7|33244.1|33241.7|2151
1668697500000|2022-11-17 15:05:00|33282.6|33280.2|33270.1|33267.7|33304.6|33302.2|33269.1|33266.7|1578
1668697800000|2022-11-17 15:10:00|33270.6|33268.2|33319.2|33316.8|33320.7|33318.3|33269.1|33266.7|1551
1668698100000|2022-11-17 15:15:00|33319.7|33317.3|33357.2|33354.8|33358.2|33355.8|33303.2|33300.8|1750
1668698400000|2022-11-17 15:20:00|33356.7|33354.3|33354.2|33351.8|33380.7|33378.3|33347.2|33344.8|1609
1668698700000|2022-11-17 15:25:00|33353.7|33351.3|33389.2|33386.8|33399.2|33396.8|33352.2|33349.8|1624
1668699000000|2022-11-17 15:30:00|33389.7|33387.3|33369.7|33367.3|33392.2|33389.8|33366.2|33363.8|1625
1668699300000|2022-11-17 15:35:00|33370.2|33367.8|33355.7|33353.3|33377.7|33375.3|33354.7|33352.3|1411
1668699600000|2022-11-17 15:40:00|33354.2|33351.8|33327.7|33325.3|33369.7|33367.3|33325.2|33322.8|1880
1668699900000|2022-11-17 15:45:00|33328.2|33325.8|33308.7|33306.3|33328.2|33325.8|33295.7|33293.3|1839
1668700200000|2022-11-17 15:50:00|33308.2|33305.8|33288.7|33286.3|33315.7|33313.3|33279.2|33276.8|1536
1668700500000|2022-11-17 15:55:00|33289.7|33287.3|33281.7|33279.3|33301.7|33299.3|33276.2|33273.8|1234
1668700800000|2022-11-17 16:00:00|33282.2|33279.8|33305.7|33303.3|33316.7|33314.3|33279.7|33277.3|1263
1668701100000|2022-11-17 16:05:00|33305.2|33302.8|33304.2|33301.8|33331.7|33329.3|33298.7|33296.3|1214
1668701400000|2022-11-17 16:10:00|33304.7|33302.3|33310.2|33307.8|33316.2|33313.8|33281.7|33279.3|1125
1668701700000|2022-11-17 16:15:00|33310.7|33308.3|33309.7|33307.3|33323.7|33321.3|33296.7|33294.3|1226
1668702000000|2022-11-17 16:20:00|33309.2|33306.8|33321.7|33319.3|33325.7|33323.3|33284.2|33281.8|1261
1668702300000|2022-11-17 16:25:00|33320.2|33317.8|33339.7|33337.3|33348.7|33346.3|33314.2|33311.8|1083
1668702600000|2022-11-17 16:30:00|33339.2|33336.8|33373.2|33370.8|33373.2|33370.8|33328.7|33326.3|1222
1668702900000|2022-11-17 16:35:00|33373.7|33371.3|33377.7|33375.3|33390.7|33388.3|33364.2|33361.8|1181
1668703200000|2022-11-17 16:40:00|33376.7|33374.3|33384.2|33381.8|33388.7|33386.3|33367.7|33365.3|735
1668703500000|2022-11-17 16:45:00|33383.7|33381.3|33386.7|33384.3|33416.7|33414.3|33380.2|33377.8|1710
1668703800000|2022-11-17 16:50:00|33387.7|33385.3|33394.2|33391.8|33404.2|33401.8|33377.2|33374.8|987
1668704100000|2022-11-17 16:55:00|33394.7|33392.3|33520.7|33518.3|33530.2|33527.8|33394.2|33391.8|4218
1668704400000|2022-11-17 17:00:00|33520.2|33517.8|33548.2|33545.8|33559.2|33556.8|33520.2|33517.8|2119
1668704700000|2022-11-17 17:05:00|33550.2|33547.8|33550.7|33548.3|33568.7|33566.3|33538.2|33535.8|1158
1668705000000|2022-11-17 17:10:00|33549.7|33547.3|33539.7|33537.3|33566.7|33564.3|33537.7|33535.3|1410
1668705300000|2022-11-17 17:15:00|33540.2|33537.8|33560.2|33557.8|33560.7|33558.3|33522.2|33519.8|1540
1668705600000|2022-11-17 17:20:00|33560.7|33558.3|33537.7|33535.3|33560.7|33558.3|33526.7|33524.3|810
1668705900000|2022-11-17 17:25:00|33538.2|33535.8|33522.2|33519.8|33541.7|33539.3|33521.2|33518.8|740
1668706200000|2022-11-17 17:30:00|33522.7|33520.3|33510.2|33507.8|33555.7|33553.3|33507.7|33505.3|1036
1668706500000|2022-11-17 17:35:00|33510.7|33508.3|33531.2|33528.8|33537.2|33534.8|33509.7|33507.3|545
1668706800000|2022-11-17 17:40:00|33533.2|33530.8|33541.4|33539|33553.4|33551|33519.4|33517|690
1668707100000|2022-11-17 17:45:00|33541.9|33539.5|33549.4|33547|33562.9|33560.5|33538.9|33536.5|899
1668707400000|2022-11-17 17:50:00|33549.9|33547.5|33580.9|33578.5|33604.9|33602.5|33545.9|33543.5|2732
1668707700000|2022-11-17 17:55:00|33581.4|33579|33581.4|33579|33600.4|33598|33570.4|33568|1277
1668708000000|2022-11-17 18:00:00|33580.9|33578.5|33585.9|33583.5|33601.9|33599.5|33580.4|33578|1385
1668708300000|2022-11-17 18:05:00|33585.4|33583|33573.4|33571|33602.4|33600|33564.4|33562|855
1668708600000|2022-11-17 18:10:00|33573.9|33571.5|33598.9|33596.5|33615.4|33613|33572.4|33570|1022
1668708900000|2022-11-17 18:15:00|33598.4|33596|33616.4|33614|33618.9|33616.5|33593.9|33591.5|800
1668709200000|2022-11-17 18:20:00|33615.9|33613.5|33583.4|33581|33620.4|33618|33580.9|33578.5|960
1668709500000|2022-11-17 18:25:00|33582.9|33580.5|33587.9|33585.5|33596.4|33594|33575.4|33573|815
1668709800000|2022-11-17 18:30:00|33588.4|33586|33568.4|33566|33589.4|33587|33559.9|33557.5|653
1668710100000|2022-11-17 18:35:00|33568.9|33566.5|33595.4|33593|33599.9|33597.5|33562.4|33560|679
1668710400000|2022-11-17 18:40:00|33595.9|33593.5|33566.9|33564.5|33600.4|33598|33566.9|33564.5|473
1668710700000|2022-11-17 18:45:00|33567.4|33565|33538.4|33536|33568.9|33566.5|33535.9|33533.5|917
1668711000000|2022-11-17 18:50:00|33537.9|33535.5|33538.9|33536.5|33545.9|33543.5|33522.9|33520.5|887
1668711300000|2022-11-17 18:55:00|33539.4|33537|33556.4|33554|33561.4|33559|33518.4|33516|622
1668711600000|2022-11-17 19:00:00|33555.4|33553|33580.9|33578.5|33593.9|33591.5|33547.9|33545.5|1032
1668711900000|2022-11-17 19:05:00|33581.9|33579.5|33546.4|33544|33587.9|33585.5|33545.9|33543.5|874
1668712200000|2022-11-17 19:10:00|33546.9|33544.5|33538.9|33536.5|33546.9|33544.5|33518.9|33516.5|1111
1668712500000|2022-11-17 19:15:00|33538.4|33536|33505.4|33503|33538.4|33536|33497.4|33495|1440
1668712800000|2022-11-17 19:20:00|33505.9|33503.5|33514.4|33512|33520.4|33518|33482.4|33480|954
1668713100000|2022-11-17 19:25:00|33513.9|33511.5|33505.9|33503.5|33517.9|33515.5|33491.9|33489.5|886
1668713400000|2022-11-17 19:30:00|33504.4|33502|33504.9|33502.5|33515.4|33513|33490.9|33488.5|585
1668713700000|2022-11-17 19:35:00|33505.4|33503|33496.4|33494|33506.9|33504.5|33471.9|33469.5|918
1668714000000|2022-11-17 19:40:00|33495.9|33493.5|33473.9|33471.5|33499.4|33497|33453.9|33451.5|968
1668714300000|2022-11-17 19:45:00|33473.4|33471|33490.9|33488.5|33499.9|33497.5|33441.9|33439.5|1183
1668714600000|2022-11-17 19:50:00|33491.4|33489|33508.9|33506.5|33508.9|33506.5|33472.9|33470.5|588
1668714900000|2022-11-17 19:55:00|33509.4|33507|33490.4|33488|33510.4|33508|33488.4|33486|723
1668715200000|2022-11-17 20:00:00|33489.9|33487.5|33474.9|33472.5|33507.9|33505.5|33461.4|33459|1295
1668715500000|2022-11-17 20:05:00|33475.4|33473|33464.9|33462.5|33506.9|33504.5|33457.4|33455|819
1668715800000|2022-11-17 20:10:00|33464.4|33462|33429.4|33427|33468.4|33466|33427.9|33425.5|1261
1668716100000|2022-11-17 20:15:00|33429.9|33427.5|33397.4|33395|33435.9|33433.5|33396.9|33394.5|889
1668716400000|2022-11-17 20:20:00|33398.1|33395.7|33399.1|33396.7|33418.6|33416.2|33383.6|33381.2|1279
1668716700000|2022-11-17 20:25:00|33399.6|33397.2|33413.6|33411.2|33420.1|33417.7|33386.6|33384.2|992
1668717000000|2022-11-17 20:30:00|33412.6|33410.2|33443.1|33440.7|33453.1|33450.7|33406.6|33404.2|1116
1668717300000|2022-11-17 20:35:00|33443.6|33441.2|33441.1|33438.7|33445.6|33443.2|33422.6|33420.2|752
1668717600000|2022-11-17 20:40:00|33441.6|33439.2|33454.6|33452.2|33463.1|33460.7|33441.1|33438.7|979
1668717900000|2022-11-17 20:45:00|33454.1|33451.7|33516.6|33514.2|33523.1|33520.7|33452.1|33449.7|1863
1668718200000|2022-11-17 20:50:00|33519.1|33516.7|33480.6|33478.2|33528.1|33525.7|33479.1|33476.7|1529
1668718500000|2022-11-17 20:55:00|33481.1|33478.7|33555.1|33552.7|33561.1|33558.7|33468.1|33465.7|2833
1668718800000|2022-11-17 21:00:00|33556.3|33551.5|33539.3|33534.5|33558.3|33553.5|33537.3|33532.5|1412
1668719100000|2022-11-17 21:05:00|33539.8|33535|33544.8|33540|33557.8|33553|33537.3|33532.5|567
1668719400000|2022-11-17 21:10:00|33544.3|33539.5|33505.3|33500.5|33551.8|33547|33504.3|33499.5|803
1668719700000|2022-11-17 21:15:00|33504.8|33500|33530.3|33525.5|33534.3|33529.5|33501.3|33496.5|241
1668720000000|2022-11-17 21:20:00|33529.8|33525|33526.3|33521.5|33530.8|33526|33521.3|33516.5|113
1668720300000|2022-11-17 21:25:00|33525.8|33521|33526.3|33521.5|33526.8|33522|33518.8|33514|135
1668720600000|2022-11-17 21:30:00|33526.8|33522|33541.3|33536.5|33543.3|33538.5|33526.3|33521.5|126
1668720900000|2022-11-17 21:35:00|33540.8|33536|33537.8|33533|33543.8|33539|33531.3|33526.5|235
1668721200000|2022-11-17 21:40:00|33538.3|33533.5|33556.3|33551.5|33556.3|33551.5|33537.8|33533|107
1668721500000|2022-11-17 21:45:00|33555.8|33551|33551.8|33547|33562.3|33557.5|33547.8|33543|112
1668721800000|2022-11-17 21:50:00|33552.3|33547.5|33555.8|33551|33558.8|33554|33550.3|33545.5|95
1668722100000|2022-11-17 21:55:00|33555.3|33550.5|33554.1|33544.3|33559.8|33555|33547.3|33541.3|179
1668722400000|2022-11-17 22:00:00|33554.4|33544.6|33549.2|33539.4|33556.2|33546.4|33547.6|33537.8|0
1668722700000|2022-11-17 22:05:00|33549.4|33539.6|33549.4|33539.6|33553.1|33543.3|33548.7|33538.9|0
1668723000000|2022-11-17 22:10:00|33550.9|33541.1|33550.6|33540.8|33552.3|33542.5|33549|33539.2|0
1668723300000|2022-11-17 22:15:00|33550.5|33540.7|33549.2|33539.4|33550.8|33541|33548|33538.2|0
1668723600000|2022-11-17 22:20:00|33551|33541.2|33555.8|33546|33555.8|33546|33549.2|33539.4|0
1668723900000|2022-11-17 22:25:00|33555.6|33545.8|33562.6|33552.8|33565.8|33556|33555.6|33545.8|0
1668724200000|2022-11-17 22:30:00|33564.1|33554.3|33562.8|33553|33564.8|33555|33561.6|33551.8|0
1668724500000|2022-11-17 22:35:00|33562.2|33552.4|33560|33550.2|33562.6|33552.8|33558.3|33548.5|0
1668724800000|2022-11-17 22:40:00|33559.6|33549.8|33557.8|33548|33560.3|33550.5|33556.3|33546.5|0
1668725100000|2022-11-17 22:45:00|33557.5|33547.7|33553.9|33544.1|33557.7|33547.9|33552.3|33542.5|0
1668725400000|2022-11-17 22:50:00|33553.5|33543.7|33553.2|33543.4|33553.8|33544|33552.3|33542.5|0
1668725700000|2022-11-17 22:55:00|33552.9|33543.1|33552.4|33542.6|33552.9|33543.1|33549.9|33540.1|0
1668726000000|2022-11-17 23:00:00|33552.3|33547.5|33533.3|33528.5|33574.3|33569.5|33533.3|33528.5|400
1668726300000|2022-11-17 23:05:00|33535.3|33530.5|33541.3|33536.5|33546.3|33541.5|33535.3|33530.5|189
1668726600000|2022-11-17 23:10:00|33541.8|33537|33526.8|33522|33546.8|33542|33524.8|33520|135
1668726900000|2022-11-17 23:15:00|33526.3|33521.5|33529.8|33525|33532.3|33527.5|33520.3|33515.5|91
1668727200000|2022-11-17 23:20:00|33529.3|33524.5|33518.8|33514|33529.8|33525|33514.3|33509.5|120
1668727500000|2022-11-17 23:25:00|33519.3|33514.5|33533.3|33528.5|33533.8|33529|33518.8|33514|111
1668727800000|2022-11-17 23:30:00|33532.8|33528|33513.8|33509|33535.3|33530.5|33513.3|33508.5|175
1668728100000|2022-11-17 23:35:00|33515.3|33510.5|33503.3|33498.5|33517.3|33512.5|33498.8|33494|169
1668728400000|2022-11-17 23:40:00|33503.8|33499|33495.3|33490.5|33506.8|33502|33495.3|33490.5|117
1668728700000|2022-11-17 23:45:00|33495.8|33491|33503.3|33498.5|33505.3|33500.5|33495.3|33490.5|171
1668729000000|2022-11-17 23:50:00|33502.3|33497.5|33512.3|33507.5|33512.3|33507.5|33501.8|33497|85
1668729300000|2022-11-17 23:55:00|33512.8|33508|33501.3|33496.5|33514.3|33509.5|33497.8|33493|108
1668729600000|2022-11-18 00:00:00|33501.8|33497|33502.3|33497.5|33510.8|33506|33492.3|33487.5|130
1668729900000|2022-11-18 00:05:00|33502.8|33498|33503.8|33499|33506.8|33502|33494.3|33489.5|60
1668730200000|2022-11-18 00:10:00|33503.3|33498.5|33509.8|33505|33513.3|33508.5|33499.3|33494.5|127
1668730500000|2022-11-18 00:15:00|33510.3|33505.5|33501.8|33497|33516.3|33511.5|33499.8|33495|199
1668730800000|2022-11-18 00:20:00|33502.3|33497.5|33503.8|33499|33506.8|33502|33495.3|33490.5|125
1668731100000|2022-11-18 00:25:00|33504.3|33499.5|33500.8|33496|33509.8|33505|33500.3|33495.5|71
1668731400000|2022-11-18 00:30:00|33501.3|33496.5|33512.8|33508|33516.3|33511.5|33500.3|33495.5|118
1668731700000|2022-11-18 00:35:00|33513.3|33508.5|33509.8|33505|33514.8|33510|33505.8|33501|77
1668732000000|2022-11-18 00:40:00|33509.3|33504.5|33530.3|33525.5|33531.3|33526.5|33505.3|33500.5|226
1668732300000|2022-11-18 00:45:00|33530.8|33526|33529.3|33524.5|33540.8|33536|33524.8|33520|186
1668732600000|2022-11-18 00:50:00|33529.8|33525|33536.3|33531.5|33537.3|33532.5|33529.3|33524.5|110
1668732900000|2022-11-18 00:55:00|33535.3|33530.5|33542.3|33537.5|33542.3|33537.5|33528.3|33523.5|157
1668733200000|2022-11-18 01:00:00|33541.8|33537|33535.8|33531|33547.3|33542.5|33529.8|33525|111
1668733500000|2022-11-18 01:05:00|33536.3|33531.5|33535.8|33531|33541.8|33537|33525.3|33520.5|87
1668733800000|2022-11-18 01:10:00|33537.3|33532.5|33554.8|33550|33558.8|33554|33535.8|33531|152
1668734100000|2022-11-18 01:15:00|33555.3|33550.5|33545.3|33540.5|33558.3|33553.5|33543.8|33539|116
1668734400000|2022-11-18 01:20:00|33545.8|33541|33554.3|33549.5|33558.3|33553.5|33543.3|33538.5|42
1668734700000|2022-11-18 01:25:00|33554.8|33550|33546.8|33542|33555.3|33550.5|33544.8|33540|70
1668735000000|2022-11-18 01:30:00|33546.3|33541.5|33536.3|33531.5|33553.8|33549|33520.3|33515.5|238
1668735300000|2022-11-18 01:35:00|33536.8|33532|33513.3|33508.5|33538.3|33533.5|33512.3|33507.5|155
1668735600000|2022-11-18 01:40:00|33513.8|33509|33509.8|33505|33522.3|33517.5|33508.8|33504|151
1668735900000|2022-11-18 01:45:00|33509.3|33504.5|33513.3|33508.5|33517.8|33513|33508.3|33503.5|155
1668736200000|2022-11-18 01:50:00|33513.8|33509|33518.8|33514|33526.3|33521.5|33510.3|33505.5|85
1668736500000|2022-11-18 01:55:00|33518.3|33513.5|33525.3|33520.5|33531.3|33526.5|33513.3|33508.5|57
1668736800000|2022-11-18 02:00:00|33524.8|33520|33529.8|33525|33538.8|33534|33523.3|33518.5|97
1668737100000|2022-11-18 02:05:00|33529.3|33524.5|33534.3|33529.5|33539.3|33534.5|33529.3|33524.5|59
1668737400000|2022-11-18 02:10:00|33533.8|33529|33525.3|33520.5|33536.3|33531.5|33519.3|33514.5|89
1668737700000|2022-11-18 02:15:00|33523.8|33519|33521.3|33516.5|33526.8|33522|33518.3|33513.5|47
1668738000000|2022-11-18 02:20:00|33520.8|33516|33542.3|33537.5|33545.3|33540.5|33519.3|33514.5|166
1668738300000|2022-11-18 02:25:00|33542.8|33538|33536.3|33531.5|33542.8|33538|33533.3|33528.5|43
1668738600000|2022-11-18 02:30:00|33536.8|33532|33536.3|33531.5|33540.8|33536|33534.3|33529.5|36
1668738900000|2022-11-18 02:35:00|33536.8|33532|33537.3|33532.5|33540.3|33535.5|33531.3|33526.5|37
1668739200000|2022-11-18 02:40:00|33536.8|33532|33519.3|33514.5|33544.3|33539.5|33516.8|33512|79
1668739500000|2022-11-18 02:45:00|33519.8|33515|33512.3|33507.5|33525.8|33521|33512.3|33507.5|114
1668739800000|2022-11-18 02:50:00|33511.8|33507|33513.8|33509|33516.3|33511.5|33510.3|33505.5|65
1668740100000|2022-11-18 02:55:00|33514.3|33509.5|33517.3|33512.5|33521.3|33516.5|33512.3|33507.5|65
1668740400000|2022-11-18 03:00:00|33517.8|33513|33521.3|33516.5|33524.3|33519.5|33516.3|33511.5|92
1668740700000|2022-11-18 03:05:00|33520.8|33516|33527.3|33522.5|33527.8|33523|33517.8|33513|92
1668741000000|2022-11-18 03:10:00|33526.8|33522|33518.3|33513.5|33527.3|33522.5|33515.3|33510.5|37
1668741300000|2022-11-18 03:15:00|33517.8|33513|33514.8|33510|33520.3|33515.5|33505.8|33501|87
1668741600000|2022-11-18 03:20:00|33515.3|33510.5|33524.3|33519.5|33525.8|33521|33514.8|33510|72
1668741900000|2022-11-18 03:25:00|33525.3|33520.5|33522.8|33518|33526.3|33521.5|33520.3|33515.5|29
1668742200000|2022-11-18 03:30:00|33522.3|33517.5|33524.8|33520|33527.8|33523|33517.8|33513|75
1668742500000|2022-11-18 03:35:00|33524.3|33519.5|33524.3|33519.5|33527.3|33522.5|33520.3|33515.5|49
1668742800000|2022-11-18 03:40:00|33524.8|33520|33526.3|33521.5|33528.3|33523.5|33521.3|33516.5|64
1668743100000|2022-11-18 03:45:00|33526.8|33522|33536.8|33532|33539.3|33534.5|33523.3|33518.5|160
1668743400000|2022-11-18 03:50:00|33537.3|33532.5|33534.3|33529.5|33543.8|33539|33532.3|33527.5|110
1668743700000|2022-11-18 03:55:00|33533.8|33529|33527.3|33522.5|33536.8|33532|33526.3|33521.5|78
1668744000000|2022-11-18 04:00:00|33527.8|33523|33523.3|33518.5|33527.8|33523|33522.8|33518|63
1668744300000|2022-11-18 04:05:00|33522.8|33518|33516.8|33512|33522.8|33518|33513.3|33508.5|98
1668744600000|2022-11-18 04:10:00|33516.3|33511.5|33515.3|33510.5|33518.3|33513.5|33512.3|33507.5|29
1668744900000|2022-11-18 04:15:00|33515.8|33511|33513.3|33508.5|33518.3|33513.5|33511.3|33506.5|55
1668745200000|2022-11-18 04:20:00|33513.8|33509|33508.3|33503.5|33514.3|33509.5|33508.3|33503.5|27
1668745500000|2022-11-18 04:25:00|33508.8|33504|33493.3|33488.5|33509.3|33504.5|33491.3|33486.5|233
1668745800000|2022-11-18 04:30:00|33493.8|33489|33505.3|33500.5|33505.3|33500.5|33491.8|33487|109
1668746100000|2022-11-18 04:35:00|33505.8|33501|33499.3|33494.5|33506.3|33501.5|33498.3|33493.5|22
1668746400000|2022-11-18 04:40:00|33499.8|33495|33499.8|33495|33506.3|33501.5|33493.8|33489|52
1668746700000|2022-11-18 04:45:00|33499.3|33494.5|33497.8|33493|33499.8|33495|33492.8|33488|26
1668747000000|2022-11-18 04:50:00|33498.3|33493.5|33493.8|33489|33501.8|33497|33491.8|33487|36
1668747300000|2022-11-18 04:55:00|33493.3|33488.5|33498.3|33493.5|33500.3|33495.5|33491.8|33487|36
1668747600000|2022-11-18 05:00:00|33497.8|33493|33498.3|33493.5|33508.3|33503.5|33497.3|33492.5|98
1668747900000|2022-11-18 05:05:00|33498.8|33494|33488.8|33484|33499.8|33495|33480.8|33476|175
1668748200000|2022-11-18 05:10:00|33489.3|33484.5|33501.3|33496.5|33503.3|33498.5|33486.3|33481.5|149
1668748500000|2022-11-18 05:15:00|33501.8|33497|33504.8|33500|33515.3|33510.5|33501.8|33497|134
1668748800000|2022-11-18 05:20:00|33504.3|33499.5|33488.3|33483.5|33504.8|33500|33486.8|33482|58
1668749100000|2022-11-18 05:25:00|33487.8|33483|33487.3|33482.5|33495.3|33490.5|33485.8|33481|70
1668749400000|2022-11-18 05:30:00|33487.8|33483|33477.3|33472.5|33490.8|33486|33474.8|33470|171
1668749700000|2022-11-18 05:35:00|33477.8|33473|33477.3|33472.5|33483.8|33479|33474.8|33470|76
1668750000000|2022-11-18 05:40:00|33477.8|33473|33482.8|33478|33487.3|33482.5|33476.3|33471.5|48
1668750300000|2022-11-18 05:45:00|33482.3|33477.5|33478.3|33473.5|33486.3|33481.5|33475.3|33470.5|48
1668750600000|2022-11-18 05:50:00|33477.8|33473|33481.8|33477|33482.3|33477.5|33468.3|33463.5|76
1668750900000|2022-11-18 05:55:00|33482.3|33477.5|33488.3|33483.5|33490.8|33486|33480.8|33476|36
1668751200000|2022-11-18 06:00:00|33492.3|33487.5|33500.3|33495.5|33504.3|33499.5|33488.8|33484|86
1668751500000|2022-11-18 06:05:00|33499.8|33495|33475.3|33470.5|33500.3|33495.5|33468.3|33463.5|106
1668751800000|2022-11-18 06:10:00|33474.8|33470|33470.8|33466|33477.8|33473|33466.3|33461.5|85
1668752100000|2022-11-18 06:15:00|33470.3|33465.5|33477.3|33472.5|33483.8|33479|33470.3|33465.5|63
1668752400000|2022-11-18 06:20:00|33477.8|33473|33488.3|33483.5|33490.8|33486|33472.3|33467.5|76
1668752700000|2022-11-18 06:25:00|33487.8|33483|33471.8|33467|33489.3|33484.5|33471.8|33467|32
1668753000000|2022-11-18 06:30:00|33471.3|33466.5|33452.3|33447.5|33472.8|33468|33451.3|33446.5|197
1668753300000|2022-11-18 06:35:00|33452.8|33448|33452.3|33447.5|33458.3|33453.5|33439.3|33434.5|183
1668753600000|2022-11-18 06:40:00|33451.8|33447|33457.3|33452.5|33463.3|33458.5|33448.3|33443.5|119
1668753900000|2022-11-18 06:45:00|33457.8|33453|33465.8|33461|33466.3|33461.5|33448.8|33444|78
1668754200000|2022-11-18 06:50:00|33466.3|33461.5|33468.8|33464|33478.8|33474|33463.3|33458.5|107
1668754500000|2022-11-18 06:55:00|33468.3|33463.5|33483.3|33478.5|33485.3|33480.5|33468.3|33463.5|149
1668754800000|2022-11-18 07:00:00|33482.7|33479.1|33489.2|33485.6|33496.7|33493.1|33472.7|33469.1|378
1668755100000|2022-11-18 07:05:00|33489.7|33486.1|33497.7|33494.1|33502.2|33498.6|33486.7|33483.1|194
1668755400000|2022-11-18 07:10:00|33498.2|33494.6|33512.7|33509.1|33514.2|33510.6|33490.2|33486.6|385
1668755700000|2022-11-18 07:15:00|33512.2|33508.6|33517.7|33514.1|33522.7|33519.1|33498.7|33495.1|255
1668756000000|2022-11-18 07:20:00|33516.7|33513.1|33498.7|33495.1|33520.2|33516.6|33498.7|33495.1|140
1668756300000|2022-11-18 07:25:00|33498.2|33494.6|33497.2|33493.6|33503.2|33499.6|33492.7|33489.1|109
1668756600000|2022-11-18 07:30:00|33496.7|33493.1|33490.7|33487.1|33500.7|33497.1|33479.2|33475.6|163
1668756900000|2022-11-18 07:35:00|33490.2|33486.6|33492.7|33489.1|33495.2|33491.6|33485.7|33482.1|84
1668757200000|2022-11-18 07:40:00|33492.2|33488.6|33497.7|33494.1|33510.7|33507.1|33491.2|33487.6|146
1668757500000|2022-11-18 07:45:00|33498.2|33494.6|33486.7|33483.1|33516.7|33513.1|33486.2|33482.6|156
1668757800000|2022-11-18 07:50:00|33486.2|33482.6|33492.7|33489.1|33500.7|33497.1|33483.7|33480.1|125
1668758100000|2022-11-18 07:55:00|33493.2|33489.6|33493.2|33489.6|33507.2|33503.6|33492.2|33488.6|101
1668758400000|2022-11-18 08:00:00|33492.7|33489.1|33483.7|33480.1|33514.7|33511.1|33482.7|33479.1|397
1668758700000|2022-11-18 08:05:00|33484.2|33480.6|33510.7|33507.1|33518.2|33514.6|33481.7|33478.1|189
1668759000000|2022-11-18 08:10:00|33510.2|33506.6|33483.7|33480.1|33510.7|33507.1|33473.2|33469.6|270
1668759300000|2022-11-18 08:15:00|33483.2|33479.6|33444.2|33440.6|33495.7|33492.1|33438.2|33434.6|388
1668759600000|2022-11-18 08:20:00|33444.7|33441.1|33464.2|33460.6|33467.2|33463.6|33442.7|33439.1|173
1668759900000|2022-11-18 08:25:00|33463.7|33460.1|33477.7|33474.1|33481.7|33478.1|33461.2|33457.6|209
1668760200000|2022-11-18 08:30:00|33478.2|33474.6|33476.2|33472.6|33492.2|33488.6|33468.7|33465.1|162
1668760500000|2022-11-18 08:35:00|33475.7|33472.1|33493.2|33489.6|33497.7|33494.1|33471.2|33467.6|171
1668760800000|2022-11-18 08:40:00|33493.7|33490.1|33500.2|33496.6|33500.2|33496.6|33481.2|33477.6|111
1668761100000|2022-11-18 08:45:00|33500.7|33497.1|33507.7|33504.1|33525.2|33521.6|33498.7|33495.1|381
1668761400000|2022-11-18 08:50:00|33508.2|33504.6|33506.7|33503.1|33509.2|33505.6|33496.7|33493.1|149
1668761700000|2022-11-18 08:55:00|33507.2|33503.6|33542.7|33539.1|33544.7|33541.1|33505.7|33502.1|296
1668762000000|2022-11-18 09:00:00|33543.2|33539.6|33576.7|33573.1|33577.2|33573.6|33532.7|33529.1|517
1668762300000|2022-11-18 09:05:00|33576.2|33572.6|33600.7|33597.1|33611.2|33607.6|33571.2|33567.6|803
1668762600000|2022-11-18 09:10:00|33601.2|33597.6|33583.7|33580.1|33602.7|33599.1|33573.2|33569.6|330
1668762900000|2022-11-18 09:15:00|33583.2|33579.6|33609.2|33605.6|33617.2|33613.6|33582.2|33578.6|294
1668763200000|2022-11-18 09:20:00|33608.7|33605.1|33614.7|33611.1|33618.7|33615.1|33602.7|33599.1|232
1668763500000|2022-11-18 09:25:00|33614.2|33610.6|33629.7|33626.1|33636.7|33633.1|33608.7|33605.1|582
1668763800000|2022-11-18 09:30:00|33630.7|33627.1|33661.2|33657.6|33661.7|33658.1|33626.7|33623.1|624
1668764100000|2022-11-18 09:35:00|33662.7|33659.1|33648.7|33645.1|33673.2|33669.6|33645.2|33641.6|510
1668764400000|2022-11-18 09:40:00|33648.2|33644.6|33646.7|33643.1|33653.7|33650.1|33643.2|33639.6|333
1668764700000|2022-11-18 09:45:00|33647.2|33643.6|33621.7|33618.1|33648.7|33645.1|33619.7|33616.1|374
1668765000000|2022-11-18 09:50:00|33622.2|33618.6|33606.7|33603.1|33623.7|33620.1|33602.7|33599.1|356
1668765300000|2022-11-18 09:55:00|33604.7|33601.1|33602.7|33599.1|33611.2|33607.6|33598.7|33595.1|179
1668765600000|2022-11-18 10:00:00|33602.2|33598.6|33593.7|33590.1|33606.7|33603.1|33587.7|33584.1|311
1668765900000|2022-11-18 10:05:00|33593.2|33589.6|33612.7|33609.1|33616.2|33612.6|33584.7|33581.1|271
1668766200000|2022-11-18 10:10:00|33612.2|33608.6|33634.2|33630.6|33634.2|33630.6|33609.7|33606.1|288
1668766500000|2022-11-18 10:15:00|33633.7|33630.1|33639.2|33635.6|33657.2|33653.6|33631.7|33628.1|415
1668766800000|2022-11-18 10:20:00|33639.7|33636.1|33627.2|33623.6|33642.7|33639.1|33623.7|33620.1|265
1668767100000|2022-11-18 10:25:00|33626.7|33623.1|33632.7|33629.1|33640.2|33636.6|33617.7|33614.1|218
1668767400000|2022-11-18 10:30:00|33633.2|33629.6|33633.2|33629.6|33643.2|33639.6|33627.7|33624.1|153
1668767700000|2022-11-18 10:35:00|33633.7|33630.1|33677.7|33674.1|33684.7|33681.1|33632.2|33628.6|612
1668768000000|2022-11-18 10:40:00|33678.2|33674.6|33672.7|33669.1|33691.7|33688.1|33671.2|33667.6|411
1668768300000|2022-11-18 10:45:00|33672.2|33668.6|33688.7|33685.1|33688.7|33685.1|33665.7|33662.1|216
1668768600000|2022-11-18 10:50:00|33689.7|33686.1|33701.7|33698.1|33707.7|33704.1|33684.7|33681.1|721
1668768900000|2022-11-18 10:55:00|33701.2|33697.6|33700.7|33697.1|33710.2|33706.6|33694.7|33691.1|211
1668769200000|2022-11-18 11:00:00|33702.7|33699.1|33688.2|33684.6|33713.7|33710.1|33686.7|33683.1|354
1668769500000|2022-11-18 11:05:00|33688.7|33685.1|33693.7|33690.1|33707.7|33704.1|33682.7|33679.1|223
1668769800000|2022-11-18 11:10:00|33694.2|33690.6|33683.2|33679.6|33694.2|33690.6|33676.7|33673.1|169
1668770100000|2022-11-18 11:15:00|33682.2|33678.6|33688.2|33684.6|33700.7|33697.1|33682.2|33678.6|279
1668770400000|2022-11-18 11:20:00|33688.7|33685.1|33689.2|33685.6|33691.7|33688.1|33680.7|33677.1|128
1668770700000|2022-11-18 11:25:00|33689.7|33686.1|33690.2|33686.6|33691.7|33688.1|33672.2|33668.6|196
1668771000000|2022-11-18 11:30:00|33690.7|33687.1|33699.7|33696.1|33703.7|33700.1|33689.2|33685.6|137
1668771300000|2022-11-18 11:35:00|33700.2|33696.6|33690.7|33687.1|33700.7|33697.1|33684.7|33681.1|116
1668771600000|2022-11-18 11:40:00|33690.2|33686.6|33672.2|33668.6|33698.2|33694.6|33669.7|33666.1|287
1668771900000|2022-11-18 11:45:00|33671.7|33668.1|33688.7|33685.1|33692.7|33689.1|33671.7|33668.1|226
1668772200000|2022-11-18 11:50:00|33688.2|33684.6|33690.7|33687.1|33706.2|33702.6|33681.7|33678.1|260
1668772500000|2022-11-18 11:55:00|33690.2|33686.6|33690.7|33687.1|33703.7|33700.1|33688.7|33685.1|109
1668772800000|2022-11-18 12:00:00|33688.7|33685.1|33741.7|33738.1|33749.7|33746.1|33687.7|33684.1|718
1668773100000|2022-11-18 12:05:00|33741.2|33737.6|33740.7|33737.1|33750.2|33746.6|33722.7|33719.1|425
1668773400000|2022-11-18 12:10:00|33741.2|33737.6|33736.2|33732.6|33742.2|33738.6|33722.7|33719.1|436
1668773700000|2022-11-18 12:15:00|33736.7|33733.1|33739.7|33736.1|33751.2|33747.6|33734.7|33731.1|306
1668774000000|2022-11-18 12:20:00|33740.2|33736.6|33724.7|33721.1|33744.7|33741.1|33724.7|33721.1|235
1668774300000|2022-11-18 12:25:00|33725.7|33722.1|33730.7|33727.1|33732.7|33729.1|33715.7|33712.1|159
1668774600000|2022-11-18 12:30:00|33731.2|33727.6|33722.7|33719.1|33733.2|33729.6|33720.7|33717.1|175
1668774900000|2022-11-18 12:35:00|33722.2|33718.6|33723.7|33720.1|33727.2|33723.6|33711.7|33708.1|245
1668775200000|2022-11-18 12:40:00|33724.2|33720.6|33712.7|33709.1|33724.2|33720.6|33709.7|33706.1|230
1668775500000|2022-11-18 12:45:00|33713.2|33709.6|33727.7|33724.1|33727.7|33724.1|33711.7|33708.1|138
1668775800000|2022-11-18 12:50:00|33727.2|33723.6|33717.7|33714.1|33731.2|33727.6|33715.7|33712.1|145
1668776100000|2022-11-18 12:55:00|33717.2|33713.6|33715.7|33712.1|33721.7|33718.1|33706.7|33703.1|212
1668776400000|2022-11-18 13:00:00|33716.2|33712.6|33746.2|33742.6|33746.7|33743.1|33705.7|33702.1|478
1668776700000|2022-11-18 13:05:00|33744.7|33741.1|33757.2|33753.6|33772.7|33769.1|33744.7|33741.1|1005
1668777000000|2022-11-18 13:10:00|33756.7|33753.1|33751.7|33748.1|33761.7|33758.1|33741.2|33737.6|324
1668777300000|2022-11-18 13:15:00|33752.2|33748.6|33781.7|33778.1|33782.2|33778.6|33748.7|33745.1|569
1668777600000|2022-11-18 13:20:00|33781.2|33777.6|33791.2|33787.6|33798.2|33794.6|33776.7|33773.1|967
1668777900000|2022-11-18 13:25:00|33790.7|33787.1|33781.7|33778.1|33798.7|33795.1|33776.7|33773.1|332
1668778200000|2022-11-18 13:30:00|33782.2|33778.6|33781.2|33777.6|33782.2|33778.6|33764.2|33760.6|347
1668778500000|2022-11-18 13:35:00|33780.7|33777.1|33768.7|33765.1|33787.7|33784.1|33768.2|33764.6|294
1668778800000|2022-11-18 13:40:00|33768.2|33764.6|33779.2|33775.6|33780.7|33777.1|33762.2|33758.6|320
1668779100000|2022-11-18 13:45:00|33778.7|33775.1|33766.7|33763.1|33788.2|33784.6|33756.7|33753.1|385
1668779400000|2022-11-18 13:50:00|33766.2|33762.6|33774.7|33771.1|33778.7|33775.1|33756.7|33753.1|329
1668779700000|2022-11-18 13:55:00|33774.2|33770.6|33784.2|33780.6|33785.7|33782.1|33765.2|33761.6|379
1668780000000|2022-11-18 14:00:00|33783.7|33780.1|33777.7|33774.1|33793.7|33790.1|33765.2|33761.6|604
1668780300000|2022-11-18 14:05:00|33778.2|33774.6|33752.7|33749.1|33797.2|33793.6|33752.2|33748.6|578
1668780600000|2022-11-18 14:10:00|33753.2|33749.6|33732.7|33729.1|33753.7|33750.1|33732.2|33728.6|726
1668780900000|2022-11-18 14:15:00|33732.2|33728.6|33723.7|33720.1|33743.7|33740.1|33722.7|33719.1|879
1668781200000|2022-11-18 14:20:00|33724.2|33720.6|33708.7|33705.1|33737.2|33733.6|33704.7|33701.1|699
1668781500000|2022-11-18 14:25:00|33714.7|33711.1|33753.7|33750.1|33757.2|33753.6|33711.2|33707.6|1402
1668781800000|2022-11-18 14:30:00|33753.1|33750.7|33716.1|33713.7|33821.6|33819.2|33705.6|33703.2|8620
1668782100000|2022-11-18 14:35:00|33716.6|33714.2|33704.1|33701.7|33753.6|33751.2|33701.6|33699.2|2740
1668782400000|2022-11-18 14:40:00|33705.6|33703.2|33669.1|33666.7|33728.1|33725.7|33655.6|33653.2|2698
1668782700000|2022-11-18 14:45:00|33669.6|33667.2|33635.1|33632.7|33694.6|33692.2|33634.6|33632.2|2179
1668783000000|2022-11-18 14:50:00|33635.6|33633.2|33656.6|33654.2|33664.6|33662.2|33630.6|33628.2|2220
1668783300000|2022-11-18 14:55:00|33657.1|33654.7|33645.6|33643.2|33690.1|33687.7|33634.1|33631.7|2309
1668783600000|2022-11-18 15:00:00|33647.1|33644.7|33631.6|33629.2|33670.1|33667.7|33609.1|33606.7|3162
1668783900000|2022-11-18 15:05:00|33632.1|33629.7|33612.6|33610.2|33642.6|33640.2|33574.6|33572.2|2549
1668784200000|2022-11-18 15:10:00|33613.6|33611.2|33633.1|33630.7|33658.1|33655.7|33612.6|33610.2|1501
1668784500000|2022-11-18 15:15:00|33632.1|33629.7|33646.2|33643.8|33664.2|33661.8|33628.1|33625.7|1675
1668784800000|2022-11-18 15:20:00|33646.7|33644.3|33677.7|33675.3|33694.2|33691.8|33640.2|33637.8|1705
1668785100000|2022-11-18 15:25:00|33678.2|33675.8|33676.7|33674.3|33685.7|33683.3|33613.7|33611.3|1973
1668785400000|2022-11-18 15:30:00|33677.2|33674.8|33655.7|33653.3|33688.2|33685.8|33641.7|33639.3|1259
1668785700000|2022-11-18 15:35:00|33655.2|33652.8|33675.2|33672.8|33697.2|33694.8|33647.2|33644.8|1535
1668786000000|2022-11-18 15:40:00|33674.2|33671.8|33684.7|33682.3|33698.7|33696.3|33672.7|33670.3|1102
1668786300000|2022-11-18 15:45:00|33684.2|33681.8|33706.7|33704.3|33709.2|33706.8|33650.7|33648.3|1147
1668786600000|2022-11-18 15:50:00|33706.2|33703.8|33701.7|33699.3|33712.7|33710.3|33685.2|33682.8|1323
1668786900000|2022-11-18 15:55:00|33702.2|33699.8|33637.7|33635.3|33707.7|33705.3|33613.2|33610.8|2268
1668787200000|2022-11-18 16:00:00|33639.2|33636.8|33616.2|33613.8|33654.2|33651.8|33605.7|33603.3|1897
1668787500000|2022-11-18 16:05:00|33615.7|33613.3|33650.7|33648.3|33653.2|33650.8|33611.7|33609.3|1208
1668787800000|2022-11-18 16:10:00|33648.2|33645.8|33685.7|33683.3|33693.2|33690.8|33643.2|33640.8|1843
1668788100000|2022-11-18 16:15:00|33683.2|33680.8|33726.2|33723.8|33732.7|33730.3|33670.7|33668.3|1826
1668788400000|2022-11-18 16:20:00|33727.7|33725.3|33738.7|33736.3|33754.2|33751.8|33716.2|33713.8|1441
1668788700000|2022-11-18 16:25:00|33739.2|33736.8|33734.7|33732.3|33753.2|33750.8|33723.7|33721.3|1440
1668789000000|2022-11-18 16:30:00|33734.2|33731.8|33735.2|33732.8|33771.7|33769.3|33729.7|33727.3|1268
1668789300000|2022-11-18 16:35:00|33734.2|33731.8|33707.7|33705.3|33750.7|33748.3|33699.7|33697.3|1441
1668789600000|2022-11-18 16:40:00|33707.2|33704.8|33723.2|33720.8|33730.2|33727.8|33692.7|33690.3|2911
1668789900000|2022-11-18 16:45:00|33722.7|33720.3|33680.7|33678.3|33729.7|33727.3|33678.7|33676.3|1063
1668790200000|2022-11-18 16:50:00|33681.7|33679.3|33692.2|33689.8|33697.7|33695.3|33667.7|33665.3|1072
1668790500000|2022-11-18 16:55:00|33691.7|33689.3|33713.2|33710.8|33723.2|33720.8|33679.7|33677.3|1034
1668790800000|2022-11-18 17:00:00|33711.7|33709.3|33711.2|33708.8|33718.7|33716.3|33688.7|33686.3|928
1668791100000|2022-11-18 17:05:00|33708.7|33706.3|33663.7|33661.3|33711.7|33709.3|33649.7|33647.3|1290
1668791400000|2022-11-18 17:10:00|33664.2|33661.8|33650.7|33648.3|33667.7|33665.3|33645.7|33643.3|1031
1668791700000|2022-11-18 17:15:00|33649.2|33646.8|33552.7|33550.3|33649.2|33646.8|33549.7|33547.3|3429
1668792000000|2022-11-18 17:20:00|33550.7|33548.3|33543.2|33540.8|33564.7|33562.3|33539.7|33537.3|1642
1668792300000|2022-11-18 17:25:00|33541.7|33539.3|33606.2|33603.8|33607.2|33604.8|33535.7|33533.3|1622
1668792600000|2022-11-18 17:30:00|33606.7|33604.3|33587.2|33584.8|33606.7|33604.3|33573.7|33571.3|946
1668792900000|2022-11-18 17:35:00|33587.7|33585.3|33622.2|33619.8|33623.7|33621.3|33584.7|33582.3|925
1668793200000|2022-11-18 17:40:00|33624.1|33621.7|33582.1|33579.7|33625.6|33623.2|33580.6|33578.2|579
1668793500000|2022-11-18 17:45:00|33582.6|33580.2|33573.1|33570.7|33597.1|33594.7|33568.1|33565.7|813
1668793800000|2022-11-18 17:50:00|33573.6|33571.2|33564.1|33561.7|33595.6|33593.2|33541.6|33539.2|1130
1668794100000|2022-11-18 17:55:00|33563.6|33561.2|33600.6|33598.2|33610.6|33608.2|33551.1|33548.7|1124
1668794400000|2022-11-18 18:00:00|33599.6|33597.2|33592.6|33590.2|33606.6|33604.2|33581.6|33579.2|769
1668794700000|2022-11-18 18:05:00|33593.1|33590.7|33639.1|33636.7|33643.6|33641.2|33593.1|33590.7|1128
1668795000000|2022-11-18 18:10:00|33639.6|33637.2|33643.6|33641.2|33647.1|33644.7|33630.1|33627.7|632
1668795300000|2022-11-18 18:15:00|33644.6|33642.2|33616.6|33614.2|33645.1|33642.7|33606.6|33604.2|860
1668795600000|2022-11-18 18:20:00|33617.1|33614.7|33632.1|33629.7|33632.6|33630.2|33586.1|33583.7|779
1668795900000|2022-11-18 18:25:00|33631.6|33629.2|33655.1|33652.7|33662.6|33660.2|33615.6|33613.2|1061
1668796200000|2022-11-18 18:30:00|33656.6|33654.2|33672.6|33670.2|33676.6|33674.2|33654.1|33651.7|1172
1668796500000|2022-11-18 18:35:00|33673.1|33670.7|33628.1|33625.7|33675.1|33672.7|33621.6|33619.2|763
1668796800000|2022-11-18 18:40:00|33628.6|33626.2|33580.1|33577.7|33638.1|33635.7|33575.6|33573.2|1095
1668797100000|2022-11-18 18:45:00|33579.6|33577.2|33577.1|33574.7|33597.6|33595.2|33572.6|33570.2|853
1668797400000|2022-11-18 18:50:00|33576.6|33574.2|33561.6|33559.2|33586.6|33584.2|33555.6|33553.2|1036
1668797700000|2022-11-18 18:55:00|33561.1|33558.7|33591.6|33589.2|33593.1|33590.7|33558.6|33556.2|757
1668798000000|2022-11-18 19:00:00|33592.1|33589.7|33630.1|33627.7|33634.6|33632.2|33585.1|33582.7|973
1668798300000|2022-11-18 19:05:00|33630.6|33628.2|33626.6|33624.2|33639.6|33637.2|33616.1|33613.7|688
1668798600000|2022-11-18 19:10:00|33626.1|33623.7|33613.6|33611.2|33638.1|33635.7|33608.6|33606.2|695
1668798900000|2022-11-18 19:15:00|33613.1|33610.7|33618.1|33615.7|33651.6|33649.2|33612.6|33610.2|1143
1668799200000|2022-11-18 19:20:00|33618.6|33616.2|33634.1|33631.7|33641.6|33639.2|33616.1|33613.7|393
1668799500000|2022-11-18 19:25:00|33633.6|33631.2|33635.1|33632.7|33644.6|33642.2|33623.1|33620.7|444
1668799800000|2022-11-18 19:30:00|33635.6|33633.2|33623.1|33620.7|33662.1|33659.7|33607.6|33605.2|1260
1668800100000|2022-11-18 19:35:00|33622.6|33620.2|33616.1|33613.7|33625.1|33622.7|33591.1|33588.7|886
1668800400000|2022-11-18 19:40:00|33616.6|33614.2|33609.6|33607.2|33630.6|33628.2|33605.6|33603.2|744
1668800700000|2022-11-18 19:45:00|33610.1|33607.7|33603.1|33600.7|33620.1|33617.7|33594.1|33591.7|702
1668801000000|2022-11-18 19:50:00|33603.6|33601.2|33610.1|33607.7|33625.6|33623.2|33601.6|33599.2|724
1668801300000|2022-11-18 19:55:00|33609.6|33607.2|33637.1|33634.7|33644.1|33641.7|33609.6|33607.2|514
1668801600000|2022-11-18 20:00:00|33636.1|33633.7|33683.6|33681.2|33700.1|33697.7|33634.1|33631.7|1450
1668801900000|2022-11-18 20:05:00|33683.1|33680.7|33713.6|33711.2|33715.6|33713.2|33683.1|33680.7|1244
1668802200000|2022-11-18 20:10:00|33713.1|33710.7|33707.1|33704.7|33729.1|33726.7|33705.6|33703.2|980
1668802500000|2022-11-18 20:15:00|33708.1|33705.7|33689.6|33687.2|33712.1|33709.7|33676.6|33674.2|1005
1668802800000|2022-11-18 20:20:00|33688.9|33686.5|33668.4|33666|33689.4|33687|33652.9|33650.5|1187
1668803100000|2022-11-18 20:25:00|33668.9|33666.5|33728.9|33726.5|33729.9|33727.5|33663.4|33661|1320
1668803400000|2022-11-18 20:30:00|33729.4|33727|33707.4|33705|33742.9|33740.5|33704.9|33702.5|1713
1668803700000|2022-11-18 20:35:00|33707.9|33705.5|33753.9|33751.5|33756.9|33754.5|33698.9|33696.5|1775
1668804000000|2022-11-18 20:40:00|33754.4|33752|33767.4|33765|33772.4|33770|33744.4|33742|1646
1668804300000|2022-11-18 20:45:00|33766.9|33764.5|33779.4|33777|33785.4|33783|33741.4|33739|1514
1668804600000|2022-11-18 20:50:00|33779.9|33777.5|33673.4|33671|33813.4|33811|33667.4|33665|4022
1668804900000|2022-11-18 20:55:00|33676.9|33674.5|33749.4|33747|33760.4|33758|33668.9|33666.5|3835
1668805200000|2022-11-18 21:00:00|33741.9|33739.5|33724.1|33719.3|33749.1|33744.3|33720.1|33715.3|1560
1668805500000|2022-11-18 21:05:00|33724.6|33719.8|33698.6|33693.8|33726.1|33721.3|33687.1|33682.3|940
1668805800000|2022-11-18 21:10:00|33699.1|33694.3|33716.6|33711.8|33729.6|33724.8|33699.1|33694.3|523
1668806100000|2022-11-18 21:15:00|33717.1|33712.3|33719.1|33714.3|33724.1|33719.3|33710.6|33705.8|121
1668806400000|2022-11-18 21:20:00|33717.6|33712.8|33727.6|33722.8|33732.1|33727.3|33717.1|33712.3|240
1668806700000|2022-11-18 21:25:00|33728.1|33723.3|33744.1|33739.3|33744.1|33739.3|33727.6|33722.8|150
1668807000000|2022-11-18 21:30:00|33743.6|33738.8|33726.6|33721.8|33744.6|33739.8|33725.1|33720.3|161
1668807300000|2022-11-18 21:35:00|33726.1|33721.3|33728.6|33723.8|33734.1|33729.3|33726.1|33721.3|50
1668807600000|2022-11-18 21:40:00|33728.1|33723.3|33723.1|33718.3|33729.6|33724.8|33718.6|33713.8|83
1668807900000|2022-11-18 21:45:00|33722.6|33717.8|33727.1|33722.3|33728.6|33723.8|33722.6|33717.8|87
1668808200000|2022-11-18 21:50:00|33727.6|33722.8|33726.6|33721.8|33734.1|33729.3|33721.1|33716.3|160
1668808500000|2022-11-18 21:55:00|33727.1|33722.3|33734|33724.2|33741.6|33736.8|33726.1|33721.3|126
1668985200000|2022-11-20 23:00:00|33760.1|33755.3|33755.6|33750.8|33786.6|33781.8|33754.6|33749.8|255
1668985500000|2022-11-20 23:05:00|33756.1|33751.3|33735.1|33730.3|33759.1|33754.3|33735.1|33730.3|117
1668985800000|2022-11-20 23:10:00|33734.6|33729.8|33722.6|33717.8|33736.1|33731.3|33721.1|33716.3|143
1668986100000|2022-11-20 23:15:00|33723.1|33718.3|33721.6|33716.8|33725.6|33720.8|33700.6|33695.8|185
1668986400000|2022-11-20 23:20:00|33721.1|33716.3|33707.1|33702.3|33721.6|33716.8|33699.1|33694.3|199
1668986700000|2022-11-20 23:25:00|33707.6|33702.8|33706.1|33701.3|33720.1|33715.3|33705.6|33700.8|48
1668987000000|2022-11-20 23:30:00|33706.6|33701.8|33697.6|33692.8|33709.6|33704.8|33692.6|33687.8|137
1668987300000|2022-11-20 23:35:00|33697.1|33692.3|33702.1|33697.3|33703.1|33698.3|33695.6|33690.8|72
1668987600000|2022-11-20 23:40:00|33701.6|33696.8|33706.6|33701.8|33709.6|33704.8|33701.1|33696.3|37
1668987900000|2022-11-20 23:45:00|33707.1|33702.3|33712.1|33707.3|33716.6|33711.8|33700.6|33695.8|71
1668988200000|2022-11-20 23:50:00|33712.6|33707.8|33704.6|33699.8|33713.6|33708.8|33701.1|33696.3|61
1668988500000|2022-11-20 23:55:00|33705.1|33700.3|33706.1|33701.3|33707.6|33702.8|33701.6|33696.8|34
1668988800000|2022-11-21 00:00:00|33706.6|33701.8|33695.6|33690.8|33716.6|33711.8|33690.1|33685.3|102
1668989100000|2022-11-21 00:05:00|33695.1|33690.3|33691.1|33686.3|33701.6|33696.8|33687.6|33682.8|88
1668989400000|2022-11-21 00:10:00|33691.6|33686.8|33686.6|33681.8|33692.6|33687.8|33677.1|33672.3|114
1668989700000|2022-11-21 00:15:00|33687.1|33682.3|33688.1|33683.3|33691.6|33686.8|33681.1|33676.3|47
1668990000000|2022-11-21 00:20:00|33687.6|33682.8|33684.1|33679.3|33689.6|33684.8|33682.1|33677.3|38
1668990300000|2022-11-21 00:25:00|33684.6|33679.8|33690.6|33685.8|33696.1|33691.3|33683.6|33678.8|48
1668990600000|2022-11-21 00:30:00|33691.1|33686.3|33676.1|33671.3|33696.1|33691.3|33672.1|33667.3|105
1668990900000|2022-11-21 00:35:00|33676.6|33671.8|33670.1|33665.3|33677.1|33672.3|33668.1|33663.3|123
1668991200000|2022-11-21 00:40:00|33669.6|33664.8|33672.6|33667.8|33678.1|33673.3|33665.6|33660.8|82
1668991500000|2022-11-21 00:45:00|33672.1|33667.3|33669.6|33664.8|33675.1|33670.3|33662.6|33657.8|102
1668991800000|2022-11-21 00:50:00|33669.1|33664.3|33667.6|33662.8|33674.6|33669.8|33661.1|33656.3|120
1668992100000|2022-11-21 00:55:00|33667.1|33662.3|33661.6|33656.8|33669.6|33664.8|33654.1|33649.3|90
1668992400000|2022-11-21 01:00:00|33662.1|33657.3|33663.1|33658.3|33665.1|33660.3|33648.6|33643.8|136
1668992700000|2022-11-21 01:05:00|33663.6|33658.8|33652.1|33647.3|33669.6|33664.8|33651.6|33646.8|137
1668993000000|2022-11-21 01:10:00|33651.6|33646.8|33642.1|33637.3|33655.1|33650.3|33635.1|33630.3|229
1668993300000|2022-11-21 01:15:00|33642.6|33637.8|33644.1|33639.3|33644.6|33639.8|33630.6|33625.8|186
1668993600000|2022-11-21 01:20:00|33643.6|33638.8|33637.1|33632.3|33651.1|33646.3|33636.6|33631.8|104
1668993900000|2022-11-21 01:25:00|33637.6|33632.8|33642.1|33637.3|33644.1|33639.3|33637.6|33632.8|78
1668994200000|2022-11-21 01:30:00|33642.6|33637.8|33648.1|33643.3|33655.1|33650.3|33632.1|33627.3|203
1668994500000|2022-11-21 01:35:00|33647.6|33642.8|33660.1|33655.3|33662.6|33657.8|33640.1|33635.3|130
1668994800000|2022-11-21 01:40:00|33660.6|33655.8|33665.6|33660.8|33666.1|33661.3|33650.6|33645.8|184
1668995100000|2022-11-21 01:45:00|33665.1|33660.3|33648.6|33643.8|33666.6|33661.8|33648.1|33643.3|141
1668995400000|2022-11-21 01:50:00|33649.1|33644.3|33653.1|33648.3|33653.1|33648.3|33642.6|33637.8|90
1668995700000|2022-11-21 01:55:00|33652.6|33647.8|33648.6|33643.8|33659.1|33654.3|33638.6|33633.8|105
1668996000000|2022-11-21 02:00:00|33648.1|33643.3|33636.1|33631.3|33648.1|33643.3|33631.1|33626.3|94
1668996300000|2022-11-21 02:05:00|33636.6|33631.8|33640.1|33635.3|33646.1|33641.3|33621.1|33616.3|160
1668996600000|2022-11-21 02:10:00|33639.6|33634.8|33635.1|33630.3|33642.1|33637.3|33628.1|33623.3|94
1668996900000|2022-11-21 02:15:00|33634.6|33629.8|33639.1|33634.3|33640.1|33635.3|33626.1|33621.3|105
1668997200000|2022-11-21 02:20:00|33638.6|33633.8|33648.1|33643.3|33649.6|33644.8|33638.1|33633.3|102
1668997500000|2022-11-21 02:25:00|33648.6|33643.8|33649.1|33644.3|33653.1|33648.3|33642.6|33637.8|122
1668997800000|2022-11-21 02:30:00|33648.6|33643.8|33646.6|33641.8|33651.1|33646.3|33642.1|33637.3|75
1668998100000|2022-11-21 02:35:00|33647.1|33642.3|33647.6|33642.8|33652.1|33647.3|33640.1|33635.3|63
1668998400000|2022-11-21 02:40:00|33647.1|33642.3|33645.6|33640.8|33648.1|33643.3|33636.6|33631.8|52
1668998700000|2022-11-21 02:45:00|33645.1|33640.3|33638.1|33633.3|33646.1|33641.3|33633.1|33628.3|88
1668999000000|2022-11-21 02:50:00|33638.6|33633.8|33645.1|33640.3|33645.1|33640.3|33637.6|33632.8|53
1668999300000|2022-11-21 02:55:00|33644.6|33639.8|33652.1|33647.3|33656.1|33651.3|33644.1|33639.3|119
1668999600000|2022-11-21 03:00:00|33652.6|33647.8|33652.1|33647.3|33657.1|33652.3|33648.1|33643.3|59
1668999900000|2022-11-21 03:05:00|33650.6|33645.8|33648.6|33643.8|33653.1|33648.3|33645.6|33640.8|22
1669000200000|2022-11-21 03:10:00|33649.1|33644.3|33656.1|33651.3|33661.6|33656.8|33648.1|33643.3|160
1669000500000|2022-11-21 03:15:00|33656.6|33651.8|33655.6|33650.8|33658.6|33653.8|33653.1|33648.3|78
1669000800000|2022-11-21 03:20:00|33655.1|33650.3|33659.1|33654.3|33662.1|33657.3|33650.6|33645.8|60
1669001100000|2022-11-21 03:25:00|33660.1|33655.3|33656.1|33651.3|33660.1|33655.3|33652.1|33647.3|55
1669001400000|2022-11-21 03:30:00|33655.6|33650.8|33650.6|33645.8|33659.1|33654.3|33650.1|33645.3|33
1669001700000|2022-11-21 03:35:00|33651.1|33646.3|33641.1|33636.3|33651.1|33646.3|33634.1|33629.3|160
1669002000000|2022-11-21 03:40:00|33641.6|33636.8|33641.6|33636.8|33643.1|33638.3|33637.6|33632.8|28
1669002300000|2022-11-21 03:45:00|33642.1|33637.3|33644.6|33639.8|33646.1|33641.3|33641.6|33636.8|40
1669002600000|2022-11-21 03:50:00|33644.1|33639.3|33658.1|33653.3|33660.1|33655.3|33644.1|33639.3|191
1669002900000|2022-11-21 03:55:00|33658.6|33653.8|33662.1|33657.3|33666.1|33661.3|33656.1|33651.3|125
1669003200000|2022-11-21 04:00:00|33662.6|33657.8|33659.1|33654.3|33665.6|33660.8|33659.1|33654.3|46
1669003500000|2022-11-21 04:05:00|33659.6|33654.8|33663.1|33658.3|33669.6|33664.8|33659.6|33654.8|59
1669003800000|2022-11-21 04:10:00|33664.1|33659.3|33671.6|33666.8|33673.1|33668.3|33661.1|33656.3|51
1669004100000|2022-11-21 04:15:00|33671.1|33666.3|33671.6|33666.8|33677.6|33672.8|33667.6|33662.8|65
1669004400000|2022-11-21 04:20:00|33672.1|33667.3|33665.1|33660.3|33674.6|33669.8|33665.1|33660.3|46
1669004700000|2022-11-21 04:25:00|33665.6|33660.8|33669.1|33664.3|33671.1|33666.3|33656.6|33651.8|138
1669005000000|2022-11-21 04:30:00|33669.6|33664.8|33654.6|33649.8|33670.6|33665.8|33654.1|33649.3|146
1669005300000|2022-11-21 04:35:00|33655.1|33650.3|33655.1|33650.3|33659.1|33654.3|33645.6|33640.8|243
1669005600000|2022-11-21 04:40:00|33654.6|33649.8|33661.1|33656.3|33662.1|33657.3|33654.1|33649.3|17
1669005900000|2022-11-21 04:45:00|33661.6|33656.8|33661.6|33656.8|33664.6|33659.8|33660.6|33655.8|33
1669006200000|2022-11-21 04:50:00|33662.1|33657.3|33658.6|33653.8|33663.1|33658.3|33657.1|33652.3|48
1669006500000|2022-11-21 04:55:00|33659.1|33654.3|33667.1|33662.3|33669.6|33664.8|33658.6|33653.8|87
1669006800000|2022-11-21 05:00:00|33667.6|33662.8|33662.1|33657.3|33673.6|33668.8|33656.1|33651.3|74
1669007100000|2022-11-21 05:05:00|33661.6|33656.8|33655.6|33650.8|33665.1|33660.3|33646.1|33641.3|131
1669007400000|2022-11-21 05:10:00|33655.1|33650.3|33650.1|33645.3|33656.6|33651.8|33646.1|33641.3|106
1669007700000|2022-11-21 05:15:00|33649.6|33644.8|33645.6|33640.8|33657.1|33652.3|33641.6|33636.8|111
1669008000000|2022-11-21 05:20:00|33645.1|33640.3|33647.1|33642.3|33649.1|33644.3|33642.1|33637.3|63
1669008300000|2022-11-21 05:25:00|33646.6|33641.8|33645.1|33640.3|33651.1|33646.3|33641.1|33636.3|75
1669008600000|2022-11-21 05:30:00|33645.6|33640.8|33650.6|33645.8|33654.6|33649.8|33643.6|33638.8|75
1669008900000|2022-11-21 05:35:00|33651.1|33646.3|33661.1|33656.3|33663.1|33658.3|33650.6|33645.8|73
1669009200000|2022-11-21 05:40:00|33660.6|33655.8|33650.1|33645.3|33660.6|33655.8|33650.1|33645.3|165
1669009500000|2022-11-21 05:45:00|33649.6|33644.8|33658.1|33653.3|33658.6|33653.8|33649.1|33644.3|22
1669009800000|2022-11-21 05:50:00|33657.6|33652.8|33662.1|33657.3|33670.1|33665.3|33657.1|33652.3|81
1669010100000|2022-11-21 05:55:00|33662.6|33657.8|33681.1|33676.3|33681.6|33676.8|33662.6|33657.8|135
1669010400000|2022-11-21 06:00:00|33682.6|33677.8|33685.6|33680.8|33690.6|33685.8|33677.1|33672.3|191
1669010700000|2022-11-21 06:05:00|33686.1|33681.3|33681.1|33676.3|33686.1|33681.3|33676.6|33671.8|83
1669011000000|2022-11-21 06:10:00|33680.6|33675.8|33686.6|33681.8|33690.1|33685.3|33678.1|33673.3|97
1669011300000|2022-11-21 06:15:00|33686.1|33681.3|33682.1|33677.3|33689.6|33684.8|33681.1|33676.3|51
1669011600000|2022-11-21 06:20:00|33682.6|33677.8|33678.1|33673.3|33682.6|33677.8|33674.6|33669.8|36
1669011900000|2022-11-21 06:25:00|33677.6|33672.8|33681.6|33676.8|33686.1|33681.3|33675.6|33670.8|79
1669012200000|2022-11-21 06:30:00|33681.1|33676.3|33675.6|33670.8|33681.6|33676.8|33673.6|33668.8|96
1669012500000|2022-11-21 06:35:00|33675.1|33670.3|33667.1|33662.3|33678.1|33673.3|33665.6|33660.8|74
1669012800000|2022-11-21 06:40:00|33666.6|33661.8|33666.1|33661.3|33669.1|33664.3|33660.6|33655.8|88
1669013100000|2022-11-21 06:45:00|33665.6|33660.8|33663.1|33658.3|33673.1|33668.3|33663.1|33658.3|67
1669013400000|2022-11-21 06:50:00|33662.6|33657.8|33649.1|33644.3|33663.1|33658.3|33648.6|33643.8|85
1669013700000|2022-11-21 06:55:00|33649.6|33644.8|33644.1|33639.3|33651.1|33646.3|33631.6|33626.8|280
1669014000000|2022-11-21 07:00:00|33643.5|33639.9|33646|33642.4|33651.5|33647.9|33637.5|33633.9|185
1669014300000|2022-11-21 07:05:00|33646.5|33642.9|33645|33641.4|33648.5|33644.9|33632.5|33628.9|141
1669014600000|2022-11-21 07:10:00|33644.5|33640.9|33658.5|33654.9|33662.5|33658.9|33639.5|33635.9|125
1669014900000|2022-11-21 07:15:00|33659|33655.4|33664.5|33660.9|33666.5|33662.9|33655|33651.4|109
1669015200000|2022-11-21 07:20:00|33665|33661.4|33659.5|33655.9|33665.5|33661.9|33652|33648.4|96
1669015500000|2022-11-21 07:25:00|33659|33655.4|33660|33656.4|33665|33661.4|33657.5|33653.9|116
1669015800000|2022-11-21 07:30:00|33659.5|33655.9|33666.5|33662.9|33666.5|33662.9|33657|33653.4|108
1669016100000|2022-11-21 07:35:00|33666|33662.4|33669.5|33665.9|33672.5|33668.9|33661.5|33657.9|149
1669016400000|2022-11-21 07:40:00|33669|33665.4|33650.5|33646.9|33669.5|33665.9|33641|33637.4|94
1669016700000|2022-11-21 07:45:00|33651|33647.4|33630.5|33626.9|33652.5|33648.9|33617|33613.4|300
1669017000000|2022-11-21 07:50:00|33630|33626.4|33626|33622.4|33635.5|33631.9|33618.5|33614.9|108
1669017300000|2022-11-21 07:55:00|33626.5|33622.9|33622.5|33618.9|33635.5|33631.9|33622|33618.4|120
1669017600000|2022-11-21 08:00:00|33624|33620.4|33651.5|33647.9|33653.5|33649.9|33624|33620.4|241
1669017900000|2022-11-21 08:05:00|33651|33647.4|33641|33637.4|33659|33655.4|33634|33630.4|213
1669018200000|2022-11-21 08:10:00|33640.5|33636.9|33646|33642.4|33654.5|33650.9|33631.5|33627.9|119
1669018500000|2022-11-21 08:15:00|33647|33643.4|33639.5|33635.9|33648|33644.4|33603.5|33599.9|420
1669018800000|2022-11-21 08:20:00|33640|33636.4|33648|33644.4|33651|33647.4|33624|33620.4|284
1669019100000|2022-11-21 08:25:00|33648.5|33644.9|33650.5|33646.9|33660.5|33656.9|33641|33637.4|307
1669019400000|2022-11-21 08:30:00|33650|33646.4|33648|33644.4|33663.5|33659.9|33645.5|33641.9|213
1669019700000|2022-11-21 08:35:00|33648.5|33644.9|33640.5|33636.9|33652.5|33648.9|33634.5|33630.9|162
1669020000000|2022-11-21 08:40:00|33641|33637.4|33651|33647.4|33651.5|33647.9|33636.5|33632.9|187
1669020300000|2022-11-21 08:45:00|33650.5|33646.9|33635|33631.4|33659|33655.4|33627.5|33623.9|276
1669020600000|2022-11-21 08:50:00|33634.5|33630.9|33624.5|33620.9|33635|33631.4|33617.5|33613.9|227
1669020900000|2022-11-21 08:55:00|33622.5|33618.9|33627|33623.4|33639.5|33635.9|33617.5|33613.9|204
1669021200000|2022-11-21 09:00:00|33631.5|33627.9|33633.5|33629.9|33650|33646.4|33630.5|33626.9|1112
1669021500000|2022-11-21 09:05:00|33634|33630.4|33644|33640.4|33661|33657.4|33634|33630.4|310
1669021800000|2022-11-21 09:10:00|33644.5|33640.9|33631.5|33627.9|33650.5|33646.9|33629.5|33625.9|280
1669022100000|2022-11-21 09:15:00|33632|33628.4|33647|33643.4|33650|33646.4|33627|33623.4|182
1669022400000|2022-11-21 09:20:00|33647.5|33643.9|33639.5|33635.9|33659|33655.4|33635.5|33631.9|165
1669022700000|2022-11-21 09:25:00|33639|33635.4|33620.5|33616.9|33652|33648.4|33613|33609.4|255
1669023000000|2022-11-21 09:30:00|33620|33616.4|33629.5|33625.9|33629.5|33625.9|33616.5|33612.9|246
1669023300000|2022-11-21 09:35:00|33630|33626.4|33626|33622.4|33633|33629.4|33618.5|33614.9|167
1669023600000|2022-11-21 09:40:00|33625.5|33621.9|33640.5|33636.9|33640.5|33636.9|33619.5|33615.9|191
1669023900000|2022-11-21 09:45:00|33640|33636.4|33635.5|33631.9|33650|33646.4|33635.5|33631.9|142
1669024200000|2022-11-21 09:50:00|33636|33632.4|33656.5|33652.9|33660|33656.4|33627|33623.4|209
1669024500000|2022-11-21 09:55:00|33657|33653.4|33642.5|33638.9|33658.5|33654.9|33641.5|33637.9|138
1669024800000|2022-11-21 10:00:00|33643|33639.4|33672.5|33668.9|33676.5|33672.9|33643|33639.4|311
1669025100000|2022-11-21 10:05:00|33673|33669.4|33666|33662.4|33677|33673.4|33662.5|33658.9|140
1669025400000|2022-11-21 10:10:00|33666.5|33662.9|33662|33658.4|33677.5|33673.9|33662|33658.4|143
1669025700000|2022-11-21 10:15:00|33662.5|33658.9|33649.5|33645.9|33667.5|33663.9|33645|33641.4|223
1669026000000|2022-11-21 10:20:00|33650|33646.4|33653.5|33649.9|33660.5|33656.9|33643|33639.4|264
1669026300000|2022-11-21 10:25:00|33653|33649.4|33643.5|33639.9|33657.5|33653.9|33638.5|33634.9|148
1669026600000|2022-11-21 10:30:00|33643|33639.4|33638.5|33634.9|33648.5|33644.9|33635|33631.4|255
1669026900000|2022-11-21 10:35:00|33639|33635.4|33644.5|33640.9|33645|33641.4|33634|33630.4|206
1669027200000|2022-11-21 10:40:00|33645|33641.4|33641.5|33637.9|33649.5|33645.9|33638.5|33634.9|171
1669027500000|2022-11-21 10:45:00|33642|33638.4|33662.5|33658.9|33668|33664.4|33637|33633.4|227
1669027800000|2022-11-21 10:50:00|33662|33658.4|33670.5|33666.9|33672|33668.4|33655.5|33651.9|124
1669028100000|2022-11-21 10:55:00|33671|33667.4|33662.5|33658.9|33678.5|33674.9|33662|33658.4|249
1669028400000|2022-11-21 11:00:00|33659|33655.4|33658.5|33654.9|33668.5|33664.9|33654.5|33650.9|131
1669028700000|2022-11-21 11:05:00|33658|33654.4|33660.5|33656.9|33666.5|33662.9|33651.5|33647.9|89
1669029000000|2022-11-21 11:10:00|33661|33657.4|33674|33670.4|33675.5|33671.9|33656|33652.4|90
1669029300000|2022-11-21 11:15:00|33673.5|33669.9|33662|33658.4|33677|33673.4|33660|33656.4|95
1669029600000|2022-11-21 11:20:00|33662.5|33658.9|33670.5|33666.9|33672|33668.4|33662|33658.4|83
1669029900000|2022-11-21 11:25:00|33671|33667.4|33658|33654.4|33671|33667.4|33655|33651.4|178
1669030200000|2022-11-21 11:30:00|33657.5|33653.9|33668|33664.4|33670|33666.4|33657|33653.4|82
1669030500000|2022-11-21 11:35:00|33667.5|33663.9|33667.5|33663.9|33672.5|33668.9|33662|33658.4|100
1669030800000|2022-11-21 11:40:00|33668|33664.4|33677.5|33673.9|33678|33674.4|33661.5|33657.9|97
1669031100000|2022-11-21 11:45:00|33678|33674.4|33684.5|33680.9|33686|33682.4|33677|33673.4|140
1669031400000|2022-11-21 11:50:00|33684|33680.4|33655|33651.4|33684.5|33680.9|33653.5|33649.9|149
1669031700000|2022-11-21 11:55:00|33654.5|33650.9|33654.5|33650.9|33661|33657.4|33638.5|33634.9|158
1669032000000|2022-11-21 12:00:00|33655|33651.4|33659.5|33655.9|33668.5|33664.9|33655|33651.4|201
1669032300000|2022-11-21 12:05:00|33660.5|33656.9|33644|33640.4|33664.5|33660.9|33639.5|33635.9|228
1669032600000|2022-11-21 12:10:00|33643.5|33639.9|33656.5|33652.9|33661|33657.4|33643.5|33639.9|201
1669032900000|2022-11-21 12:15:00|33657.5|33653.9|33665.5|33661.9|33665.5|33661.9|33649|33645.4|95
1669033200000|2022-11-21 12:20:00|33666|33662.4|33671|33667.4|33671.5|33667.9|33655.5|33651.9|131
1669033500000|2022-11-21 12:25:00|33670|33666.4|33676.5|33672.9|33677.5|33673.9|33665|33661.4|112
1669033800000|2022-11-21 12:30:00|33676|33672.4|33687.5|33683.9|33690.5|33686.9|33670.5|33666.9|308
1669034100000|2022-11-21 12:35:00|33687|33683.4|33680.5|33676.9|33688.5|33684.9|33671|33667.4|152
1669034400000|2022-11-21 12:40:00|33681|33677.4|33680|33676.4|33684.5|33680.9|33678.5|33674.9|94
1669034700000|2022-11-21 12:45:00|33680.5|33676.9|33674.5|33670.9|33685.5|33681.9|33668|33664.4|114
1669035000000|2022-11-21 12:50:00|33675|33671.4|33688.5|33684.9|33689.5|33685.9|33671.5|33667.9|96
1669035300000|2022-11-21 12:55:00|33689|33685.4|33680.5|33676.9|33690|33686.4|33676|33672.4|90
1669035600000|2022-11-21 13:00:00|33681|33677.4|33672|33668.4|33682|33678.4|33662.5|33658.9|245
1669035900000|2022-11-21 13:05:00|33671.5|33667.9|33695|33691.4|33699.5|33695.9|33671.5|33667.9|390
1669036200000|2022-11-21 13:10:00|33695.5|33691.9|33695.5|33691.9|33705.5|33701.9|33692|33688.4|397
1669036500000|2022-11-21 13:15:00|33696|33692.4|33708|33704.4|33710.5|33706.9|33692|33688.4|290
1669036800000|2022-11-21 13:20:00|33707.5|33703.9|33732.5|33728.9|33733.5|33729.9|33706|33702.4|482
1669037100000|2022-11-21 13:25:00|33733.5|33729.9|33732|33728.4|33740.5|33736.9|33724|33720.4|441
1669037400000|2022-11-21 13:30:00|33731.5|33727.9|33720.5|33716.9|33733.5|33729.9|33713|33709.4|330
1669037700000|2022-11-21 13:35:00|33721|33717.4|33717.5|33713.9|33723|33719.4|33708.5|33704.9|255
1669038000000|2022-11-21 13:40:00|33718|33714.4|33724.5|33720.9|33728|33724.4|33717|33713.4|238
1669038300000|2022-11-21 13:45:00|33724|33720.4|33719|33715.4|33730.5|33726.9|33713|33709.4|312
1669038600000|2022-11-21 13:50:00|33718.5|33714.9|33733.5|33729.9|33734|33730.4|33708|33704.4|337
1669038900000|2022-11-21 13:55:00|33733|33729.4|33733|33729.4|33736.5|33732.9|33721.5|33717.9|252
1669039200000|2022-11-21 14:00:00|33733.5|33729.9|33715|33711.4|33738|33734.4|33715|33711.4|272
1669039500000|2022-11-21 14:05:00|33714.5|33710.9|33722|33718.4|33727.5|33723.9|33711|33707.4|269
1669039800000|2022-11-21 14:10:00|33722.5|33718.9|33722|33718.4|33727.5|33723.9|33709.5|33705.9|289
1669040100000|2022-11-21 14:15:00|33722.5|33718.9|33747|33743.4|33750.5|33746.9|33717.5|33713.9|657
1669040400000|2022-11-21 14:20:00|33747.5|33743.9|33771|33767.4|33771|33767.4|33741|33737.4|683
1669040700000|2022-11-21 14:25:00|33770.5|33766.9|33761.5|33757.9|33773.5|33769.9|33748|33744.4|960
1669041000000|2022-11-21 14:30:00|33760.9|33758.5|33792.4|33790|33866.4|33864|33760.9|33758.5|8251
1669041300000|2022-11-21 14:35:00|33791.4|33789|33739.9|33737.5|33805.9|33803.5|33717.9|33715.5|4583
1669041600000|2022-11-21 14:40:00|33738.4|33736|33730.4|33728|33763.9|33761.5|33723.9|33721.5|2577
1669041900000|2022-11-21 14:45:00|33729.4|33727|33782.4|33780|33784.4|33782|33725.4|33723|2421
1669042200000|2022-11-21 14:50:00|33781.9|33779.5|33775.4|33773|33793.4|33791|33755.4|33753|2103
1669042500000|2022-11-21 14:55:00|33774.4|33772|33763.4|33761|33781.4|33779|33747.4|33745|1598
1669042800000|2022-11-21 15:00:00|33763.9|33761.5|33747.9|33745.5|33787.4|33785|33735.4|33733|2187
1669043100000|2022-11-21 15:05:00|33748.4|33746|33730.4|33728|33756.4|33754|33709.4|33707|2192
1669043400000|2022-11-21 15:10:00|33732.9|33730.5|33721.6|33719.2|33752.6|33750.2|33716.6|33714.2|1324
1669043700000|2022-11-21 15:15:00|33719.6|33717.2|33717.6|33715.2|33732.1|33729.7|33698.1|33695.7|1908
1669044000000|2022-11-21 15:20:00|33716.6|33714.2|33679.6|33677.2|33718.6|33716.2|33644.6|33642.2|2656
1669044300000|2022-11-21 15:25:00|33679.1|33676.7|33669.1|33666.7|33688.1|33685.7|33656.1|33653.7|1474
1669044600000|2022-11-21 15:30:00|33668.6|33666.2|33648.6|33646.2|33688.1|33685.7|33647.6|33645.2|1618
1669044900000|2022-11-21 15:35:00|33646.6|33644.2|33651.1|33648.7|33668.6|33666.2|33642.1|33639.7|1153
1669045200000|2022-11-21 15:40:00|33650.6|33648.2|33647.1|33644.7|33663.6|33661.2|33628.6|33626.2|1164
1669045500000|2022-11-21 15:45:00|33647.6|33645.2|33633.1|33630.7|33648.6|33646.2|33617.6|33615.2|1369
1669045800000|2022-11-21 15:50:00|33632.1|33629.7|33636.6|33634.2|33641.6|33639.2|33616.6|33614.2|841
1669046100000|2022-11-21 15:55:00|33635.6|33633.2|33671.6|33669.2|33671.6|33669.2|33626.6|33624.2|1491
1669046400000|2022-11-21 16:00:00|33671.1|33668.7|33669.1|33666.7|33677.1|33674.7|33647.1|33644.7|1217
1669046700000|2022-11-21 16:05:00|33667.6|33665.2|33658.1|33655.7|33677.6|33675.2|33656.6|33654.2|1028
1669047000000|2022-11-21 16:10:00|33657.6|33655.2|33648.6|33646.2|33658.6|33656.2|33631.1|33628.7|1107
1669047300000|2022-11-21 16:15:00|33648.1|33645.7|33651.6|33649.2|33672.6|33670.2|33646.6|33644.2|1139
1669047600000|2022-11-21 16:20:00|33650.6|33648.2|33670.6|33668.2|33681.1|33678.7|33645.1|33642.7|774
1669047900000|2022-11-21 16:25:00|33671.1|33668.7|33637.6|33635.2|33676.1|33673.7|33628.6|33626.2|1069
1669048200000|2022-11-21 16:30:00|33637.1|33634.7|33626.1|33623.7|33650.6|33648.2|33615.1|33612.7|1126
1669048500000|2022-11-21 16:35:00|33625.6|33623.2|33641.6|33639.2|33664.1|33661.7|33625.1|33622.7|962
1669048800000|2022-11-21 16:40:00|33642.1|33639.7|33636.6|33634.2|33657.1|33654.7|33627.6|33625.2|876
1669049100000|2022-11-21 16:45:00|33637.6|33635.2|33646.6|33644.2|33654.1|33651.7|33628.6|33626.2|935
1669049400000|2022-11-21 16:50:00|33647.1|33644.7|33643.1|33640.7|33660.6|33658.2|33632.6|33630.2|904
1669049700000|2022-11-21 16:55:00|33642.6|33640.2|33590.6|33588.2|33645.6|33643.2|33555.6|33553.2|3644
1669050000000|2022-11-21 17:00:00|33590.1|33587.7|33637.6|33635.2|33648.1|33645.7|33586.6|33584.2|2599
1669050300000|2022-11-21 17:05:00|33635.6|33633.2|33660.6|33658.2|33668.6|33666.2|33635.6|33633.2|1333
1669050600000|2022-11-21 17:10:00|33658.6|33656.2|33659.6|33657.2|33679.6|33677.2|33653.1|33650.7|1263
1669050900000|2022-11-21 17:15:00|33659.1|33656.7|33642.6|33640.2|33672.6|33670.2|33630.6|33628.2|1135
1669051200000|2022-11-21 17:20:00|33643.1|33640.7|33640.6|33638.2|33651.1|33648.7|33623.6|33621.2|845
1669051500000|2022-11-21 17:25:00|33640.1|33637.7|33645.6|33643.2|33658.1|33655.7|33631.1|33628.7|910
1669051800000|2022-11-21 17:30:00|33645.1|33642.7|33695.6|33693.2|33699.1|33696.7|33640.6|33638.2|981
1669052100000|2022-11-21 17:35:00|33694.6|33692.2|33685.6|33683.2|33722.6|33720.2|33682.6|33680.2|1517
1669052400000|2022-11-21 17:40:00|33685.5|33683.1|33694.5|33692.1|33702.5|33700.1|33680.5|33678.1|641
1669052700000|2022-11-21 17:45:00|33693.5|33691.1|33682.5|33680.1|33703.5|33701.1|33679.5|33677.1|753
1669053000000|2022-11-21 17:50:00|33683|33680.6|33673.5|33671.1|33683|33680.6|33661|33658.6|736
1669053300000|2022-11-21 17:55:00|33672.5|33670.1|33672.5|33670.1|33681|33678.6|33650.5|33648.1|735
1669053600000|2022-11-21 18:00:00|33669.5|33667.1|33696|33693.6|33701|33698.6|33669|33666.6|1178
1669053900000|2022-11-21 18:05:00|33695.5|33693.1|33724.5|33722.1|33730.5|33728.1|33689.5|33687.1|1205
1669054200000|2022-11-21 18:10:00|33727|33724.6|33764.5|33762.1|33779.5|33777.1|33727|33724.6|2371
1669054500000|2022-11-21 18:15:00|33763.5|33761.1|33771.5|33769.1|33781.5|33779.1|33752.5|33750.1|1336
1669054800000|2022-11-21 18:20:00|33772.5|33770.1|33765|33762.6|33786|33783.6|33754.5|33752.1|1064
1669055100000|2022-11-21 18:25:00|33764.5|33762.1|33762.5|33760.1|33777.5|33775.1|33753|33750.6|807
1669055400000|2022-11-21 18:30:00|33762|33759.6|33763|33760.6|33769.5|33767.1|33747.5|33745.1|983
1669055700000|2022-11-21 18:35:00|33762.5|33760.1|33802.5|33800.1|33802.5|33800.1|33750.5|33748.1|1382
1669056000000|2022-11-21 18:40:00|33803.5|33801.1|33798|33795.6|33804|33801.6|33771|33768.6|1072
1669056300000|2022-11-21 18:45:00|33797.5|33795.1|33782|33779.6|33810|33807.6|33778|33775.6|1156
1669056600000|2022-11-21 18:50:00|33782.5|33780.1|33765.5|33763.1|33789.5|33787.1|33764.5|33762.1|633
1669056900000|2022-11-21 18:55:00|33765|33762.6|33745|33742.6|33775|33772.6|33744.5|33742.1|954
1669057200000|2022-11-21 19:00:00|33744.5|33742.1|33771|33768.6|33775|33772.6|33744.5|33742.1|1177
1669057500000|2022-11-21 19:05:00|33771.5|33769.1|33784|33781.6|33792|33789.6|33769.5|33767.1|984
1669057800000|2022-11-21 19:10:00|33783.5|33781.1|33778.5|33776.1|33786|33783.6|33756.5|33754.1|815
1669058100000|2022-11-21 19:15:00|33778|33775.6|33788.5|33786.1|33789.5|33787.1|33771|33768.6|671
1669058400000|2022-11-21 19:20:00|33787.5|33785.1|33750.5|33748.1|33788.5|33786.1|33737|33734.6|1398
1669058700000|2022-11-21 19:25:00|33751.5|33749.1|33746|33743.6|33765.5|33763.1|33744|33741.6|754
1669059000000|2022-11-21 19:30:00|33745.5|33743.1|33754.5|33752.1|33767.5|33765.1|33739|33736.6|788
1669059300000|2022-11-21 19:35:00|33754|33751.6|33763.5|33761.1|33767.5|33765.1|33737.5|33735.1|871
1669059600000|2022-11-21 19:40:00|33763|33760.6|33738.5|33736.1|33770.5|33768.1|33734.5|33732.1|873
1669059900000|2022-11-21 19:45:00|33738|33735.6|33745|33742.6|33754|33751.6|33734|33731.6|683
1669060200000|2022-11-21 19:50:00|33744.5|33742.1|33752.5|33750.1|33764.5|33762.1|33732.5|33730.1|898
1669060500000|2022-11-21 19:55:00|33752|33749.6|33734.5|33732.1|33764|33761.6|33732|33729.6|934
1669060800000|2022-11-21 20:00:00|33734|33731.6|33755.5|33753.1|33757.5|33755.1|33726.5|33724.1|1109
1669061100000|2022-11-21 20:05:00|33755|33752.6|33749.5|33747.1|33761.5|33759.1|33733.5|33731.1|912
1669061400000|2022-11-21 20:10:00|33749|33746.6|33741.5|33739.1|33749.5|33747.1|33730.5|33728.1|759
1669061700000|2022-11-21 20:15:00|33740|33737.6|33738.5|33736.1|33753|33750.6|33731.5|33729.1|798
1669062000000|2022-11-21 20:20:00|33738.3|33735.9|33698.8|33696.4|33745.3|33742.9|33697.3|33694.9|1206
1669062300000|2022-11-21 20:25:00|33699.3|33696.9|33698.3|33695.9|33702.3|33699.9|33671.8|33669.4|1466
1669062600000|2022-11-21 20:30:00|33697.8|33695.4|33686.8|33684.4|33721.3|33718.9|33686.8|33684.4|1122
1669062900000|2022-11-21 20:35:00|33686.3|33683.9|33692.8|33690.4|33707.8|33705.4|33684.3|33681.9|797
1669063200000|2022-11-21 20:40:00|33693.8|33691.4|33694.3|33691.9|33699.8|33697.4|33680.3|33677.9|774
1669063500000|2022-11-21 20:45:00|33693.3|33690.9|33713.3|33710.9|33716.8|33714.4|33692.3|33689.9|1238
1669063800000|2022-11-21 20:50:00|33713.8|33711.4|33720.3|33717.9|33744.8|33742.4|33697.3|33694.9|2154
1669064100000|2022-11-21 20:55:00|33719.3|33716.9|33707.8|33705.4|33719.3|33716.9|33685.3|33682.9|3347
1669064400000|2022-11-21 21:00:00|33709|33704.2|33703|33698.2|33716|33711.2|33697.5|33692.7|979
1669064700000|2022-11-21 21:05:00|33702.5|33697.7|33707.5|33702.7|33714.5|33709.7|33697.5|33692.7|346
1669065000000|2022-11-21 21:10:00|33708|33703.2|33716|33711.2|33723|33718.2|33707.5|33702.7|260
1669065300000|2022-11-21 21:15:00|33715.5|33710.7|33720.5|33715.7|33728|33723.2|33713.5|33708.7|106
1669065600000|2022-11-21 21:20:00|33719|33714.2|33711|33706.2|33719|33714.2|33710.5|33705.7|66
1669065900000|2022-11-21 21:25:00|33710.5|33705.7|33706|33701.2|33711|33706.2|33702|33697.2|91
1669066200000|2022-11-21 21:30:00|33705.5|33700.7|33707.5|33702.7|33709|33704.2|33702|33697.2|83
1669066500000|2022-11-21 21:35:00|33708|33703.2|33717.5|33712.7|33718.5|33713.7|33705|33700.2|108
1669066800000|2022-11-21 21:40:00|33718|33713.2|33720|33715.2|33722.5|33717.7|33717|33712.2|90
1669067100000|2022-11-21 21:45:00|33720.5|33715.7|33716|33711.2|33727.5|33722.7|33711.5|33706.7|137
1669067400000|2022-11-21 21:50:00|33715.5|33710.7|33694|33689.2|33716.5|33711.7|33693|33688.2|241
1669067700000|2022-11-21 21:55:00|33693.5|33688.7|33703.9|33694.1|33707.2|33697.4|33693.5|33688.7|195
1669068000000|2022-11-21 22:00:00|33705.1|33695.3|33709.5|33699.7|33710.1|33700.3|33703.2|33693.4|0
1669068300000|2022-11-21 22:05:00|33708.9|33699.1|33710.9|33701.1|33715|33705.2|33708.2|33698.4|0
1669068600000|2022-11-21 22:10:00|33710.6|33700.8|33709.6|33699.8|33710.8|33701|33707.8|33698|0
1669068900000|2022-11-21 22:15:00|33711.2|33701.4|33714.2|33704.4|33715.7|33705.9|33711.2|33701.4|0
1669069200000|2022-11-21 22:20:00|33712.6|33702.8|33711.6|33701.8|33714.6|33704.8|33711.6|33701.8|0
1669069500000|2022-11-21 22:25:00|33711.5|33701.7|33711|33701.2|33711.5|33701.7|33710.6|33700.8|0
1669069800000|2022-11-21 22:30:00|33711.5|33701.7|33711.2|33701.4|33711.9|33702.1|33711.2|33701.4|0
1669070100000|2022-11-21 22:35:00|33711|33701.2|33710.5|33700.7|33711.6|33701.8|33710.3|33700.5|0
1669070400000|2022-11-21 22:40:00|33710.8|33701|33708|33698.2|33710.8|33701|33708|33698.2|0
1669070700000|2022-11-21 22:45:00|33707.4|33697.6|33705.1|33695.3|33707.7|33697.9|33705.1|33695.3|0
1669071000000|2022-11-21 22:50:00|33704.5|33694.7|33705.1|33695.3|33705.1|33695.3|33704.5|33694.7|0
1669071300000|2022-11-21 22:55:00|33705.2|33695.4|33705.5|33695.7|33705.5|33695.7|33705.2|33695.4|0
1669071600000|2022-11-21 23:00:00|33705|33700.2|33719.5|33714.7|33719.5|33714.7|33698|33693.2|190
1669071900000|2022-11-21 23:05:00|33720.5|33715.7|33715|33710.2|33724|33719.2|33708.5|33703.7|67
1669072200000|2022-11-21 23:10:00|33716.5|33711.7|33717.5|33712.7|33724.5|33719.7|33708|33703.2|72
1669072500000|2022-11-21 23:15:00|33718|33713.2|33710|33705.2|33718.5|33713.7|33706|33701.2|40
1669072800000|2022-11-21 23:20:00|33710.5|33705.7|33708|33703.2|33720|33715.2|33703|33698.2|70
1669073100000|2022-11-21 23:25:00|33708.5|33703.7|33698.5|33693.7|33711|33706.2|33696.5|33691.7|79
1669073400000|2022-11-21 23:30:00|33699|33694.2|33698|33693.2|33709.5|33704.7|33695|33690.2|66
1669073700000|2022-11-21 23:35:00|33697.5|33692.7|33702|33697.2|33704.5|33699.7|33694.5|33689.7|92
1669074000000|2022-11-21 23:40:00|33702.5|33697.7|33697|33692.2|33705.5|33700.7|33696|33691.2|62
1669074300000|2022-11-21 23:45:00|33696.5|33691.7|33693.5|33688.7|33697|33692.2|33691.5|33686.7|64
1669074600000|2022-11-21 23:50:00|33694.5|33689.7|33700.5|33695.7|33703|33698.2|33694|33689.2|55
1669074900000|2022-11-21 23:55:00|33700|33695.2|33709.5|33704.7|33713|33708.2|33698|33693.2|73
1669075200000|2022-11-22 00:00:00|33710|33705.2|33736|33731.2|33738|33733.2|33707.5|33702.7|199
1669075500000|2022-11-22 00:05:00|33735.5|33730.7|33728.5|33723.7|33743|33738.2|33723.5|33718.7|129
1669075800000|2022-11-22 00:10:00|33729|33724.2|33733|33728.2|33740.5|33735.7|33724|33719.2|82
1669076100000|2022-11-22 00:15:00|33733.5|33728.7|33742.5|33737.7|33751.5|33746.7|33733|33728.2|482
1669076400000|2022-11-22 00:20:00|33742|33737.2|33745|33740.2|33751|33746.2|33741|33736.2|119
1669076700000|2022-11-22 00:25:00|33744.5|33739.7|33758|33753.2|33758|33753.2|33743.5|33738.7|95
1669077000000|2022-11-22 00:30:00|33758.5|33753.7|33745|33740.2|33758.5|33753.7|33744.5|33739.7|69
1669077300000|2022-11-22 00:35:00|33745.5|33740.7|33750|33745.2|33753|33748.2|33738.5|33733.7|71
1669077600000|2022-11-22 00:40:00|33750.5|33745.7|33743.5|33738.7|33759|33754.2|33743.5|33738.7|78
1669077900000|2022-11-22 00:45:00|33744|33739.2|33737|33732.2|33749|33744.2|33734.5|33729.7|69
1669078200000|2022-11-22 00:50:00|33736.5|33731.7|33735|33730.2|33738|33733.2|33732.5|33727.7|79
1669078500000|2022-11-22 00:55:00|33734.5|33729.7|33738.5|33733.7|33741.5|33736.7|33732.5|33727.7|73
1669078800000|2022-11-22 01:00:00|33739|33734.2|33733.5|33728.7|33744|33739.2|33732.5|33727.7|129
1669079100000|2022-11-22 01:05:00|33733|33728.2|33739|33734.2|33748.5|33743.7|33731|33726.2|67
1669079400000|2022-11-22 01:10:00|33739.5|33734.7|33747|33742.2|33750|33745.2|33736.5|33731.7|69
1669079700000|2022-11-22 01:15:00|33747.5|33742.7|33744.5|33739.7|33750|33745.2|33741|33736.2|83
1669080000000|2022-11-22 01:20:00|33745|33740.2|33752|33747.2|33753|33748.2|33744|33739.2|64
1669080300000|2022-11-22 01:25:00|33752.5|33747.7|33749|33744.2|33758.5|33753.7|33747|33742.2|87
1669080600000|2022-11-22 01:30:00|33748.5|33743.7|33762|33757.2|33764|33759.2|33748|33743.2|137
1669080900000|2022-11-22 01:35:00|33761.5|33756.7|33767|33762.2|33773|33768.2|33760|33755.2|152
1669081200000|2022-11-22 01:40:00|33766.5|33761.7|33757|33752.2|33768|33763.2|33755|33750.2|86
1669081500000|2022-11-22 01:45:00|33757.5|33752.7|33742|33737.2|33762|33757.2|33742|33737.2|87
1669081800000|2022-11-22 01:50:00|33741.5|33736.7|33738|33733.2|33746|33741.2|33736.5|33731.7|116
1669082100000|2022-11-22 01:55:00|33738.5|33733.7|33742|33737.2|33742|33737.2|33737|33732.2|39
1669082400000|2022-11-22 02:00:00|33741|33736.2|33732|33727.2|33744|33739.2|33731.5|33726.7|84
1669082700000|2022-11-22 02:05:00|33732.5|33727.7|33738|33733.2|33741|33736.2|33732.5|33727.7|63
1669083000000|2022-11-22 02:10:00|33738.5|33733.7|33738|33733.2|33742|33737.2|33735|33730.2|187
1669083300000|2022-11-22 02:15:00|33738.5|33733.7|33740|33735.2|33743.5|33738.7|33737|33732.2|42
1669083600000|2022-11-22 02:20:00|33739.5|33734.7|33736|33731.2|33741|33736.2|33734.5|33729.7|22
1669083900000|2022-11-22 02:25:00|33735.5|33730.7|33733|33728.2|33737.5|33732.7|33728.5|33723.7|64
1669084200000|2022-11-22 02:30:00|33732.5|33727.7|33720|33715.2|33732.5|33727.7|33720|33715.2|105
1669084500000|2022-11-22 02:35:00|33720.5|33715.7|33723.5|33718.7|33729|33724.2|33720|33715.2|61
1669084800000|2022-11-22 02:40:00|33724|33719.2|33725.5|33720.7|33730.5|33725.7|33721|33716.2|34
1669085100000|2022-11-22 02:45:00|33725|33720.2|33721.5|33716.7|33726|33721.2|33716|33711.2|95
1669085400000|2022-11-22 02:50:00|33721|33716.2|33726|33721.2|33732|33727.2|33720|33715.2|40
1669085700000|2022-11-22 02:55:00|33726.5|33721.7|33737.5|33732.7|33738.5|33733.7|33726|33721.2|71
1669086000000|2022-11-22 03:00:00|33737|33732.2|33736|33731.2|33740|33735.2|33733|33728.2|93
1669086300000|2022-11-22 03:05:00|33736.5|33731.7|33742|33737.2|33744|33739.2|33734|33729.2|49
1669086600000|2022-11-22 03:10:00|33742.5|33737.7|33739|33734.2|33744.5|33739.7|33738|33733.2|60
1669086900000|2022-11-22 03:15:00|33738.5|33733.7|33740.5|33735.7|33740.5|33735.7|33734.5|33729.7|39
1669087200000|2022-11-22 03:20:00|33741|33736.2|33744.5|33739.7|33744.5|33739.7|33736|33731.2|32
1669087500000|2022-11-22 03:25:00|33745.5|33740.7|33748|33743.2|33750|33745.2|33743|33738.2|95
1669087800000|2022-11-22 03:30:00|33748.5|33743.7|33757.5|33752.7|33757.5|33752.7|33745|33740.2|90
1669088100000|2022-11-22 03:35:00|33758|33753.2|33750|33745.2|33758.5|33753.7|33750|33745.2|66
1669088400000|2022-11-22 03:40:00|33751|33746.2|33745|33740.2|33752.5|33747.7|33745|33740.2|24
1669088700000|2022-11-22 03:45:00|33745.5|33740.7|33746|33741.2|33747.5|33742.7|33742|33737.2|34
1669089000000|2022-11-22 03:50:00|33745.5|33740.7|33740|33735.2|33746.5|33741.7|33737.5|33732.7|57
1669089300000|2022-11-22 03:55:00|33739.5|33734.7|33738|33733.2|33741|33736.2|33736|33731.2|33
1669089600000|2022-11-22 04:00:00|33737.5|33732.7|33732.5|33727.7|33738.5|33733.7|33732|33727.2|32
1669089900000|2022-11-22 04:05:00|33732|33727.2|33731|33726.2|33733|33728.2|33728|33723.2|54
1669090200000|2022-11-22 04:10:00|33730|33725.2|33730.5|33725.7|33734.5|33729.7|33727|33722.2|37
1669090500000|2022-11-22 04:15:00|33731|33726.2|33730|33725.2|33733|33728.2|33729.5|33724.7|31
1669090800000|2022-11-22 04:20:00|33730.5|33725.7|33728.5|33723.7|33731.5|33726.7|33728|33723.2|17
1669091100000|2022-11-22 04:25:00|33729|33724.2|33727|33722.2|33729.5|33724.7|33724|33719.2|34
1669091400000|2022-11-22 04:30:00|33727.5|33722.7|33730|33725.2|33735|33730.2|33726.5|33721.7|29
1669091700000|2022-11-22 04:35:00|33729.5|33724.7|33729.5|33724.7|33731.5|33726.7|33728.5|33723.7|24
1669092000000|2022-11-22 04:40:00|33729|33724.2|33734|33729.2|33735|33730.2|33727|33722.2|34
1669092300000|2022-11-22 04:45:00|33733.5|33728.7|33730|33725.2|33733.5|33728.7|33725|33720.2|39
1669092600000|2022-11-22 04:50:00|33729.5|33724.7|33728.5|33723.7|33731.5|33726.7|33727.5|33722.7|34
1669092900000|2022-11-22 04:55:00|33728|33723.2|33726|33721.2|33729|33724.2|33723.5|33718.7|26
1669093200000|2022-11-22 05:00:00|33726.5|33721.7|33716|33711.2|33728.5|33723.7|33714|33709.2|112
1669093500000|2022-11-22 05:05:00|33716.5|33711.7|33713|33708.2|33718|33713.2|33712|33707.2|67
1669093800000|2022-11-22 05:10:00|33712.5|33707.7|33715.5|33710.7|33718.5|33713.7|33710.5|33705.7|51
1669094100000|2022-11-22 05:15:00|33716|33711.2|33716|33711.2|33719.5|33714.7|33711|33706.2|66
1669094400000|2022-11-22 05:20:00|33715.5|33710.7|33710.5|33705.7|33718|33713.2|33710|33705.2|49
1669094700000|2022-11-22 05:25:00|33711|33706.2|33706|33701.2|33711|33706.2|33700.5|33695.7|193
1669095000000|2022-11-22 05:30:00|33705.5|33700.7|33697|33692.2|33708|33703.2|33697|33692.2|85
1669095300000|2022-11-22 05:35:00|33699|33694.2|33693|33688.2|33700.5|33695.7|33690.5|33685.7|195
1669095600000|2022-11-22 05:40:00|33692.5|33687.7|33694.5|33689.7|33698|33693.2|33691|33686.2|76
1669095900000|2022-11-22 05:45:00|33694|33689.2|33697.5|33692.7|33697.5|33692.7|33691.5|33686.7|51
1669096200000|2022-11-22 05:50:00|33697|33692.2|33692|33687.2|33700|33695.2|33687|33682.2|100
1669096500000|2022-11-22 05:55:00|33692.5|33687.7|33693.5|33688.7|33700|33695.2|33688|33683.2|93
1669096800000|2022-11-22 06:00:00|33694|33689.2|33705|33700.2|33712|33707.2|33693|33688.2|101
1669097100000|2022-11-22 06:05:00|33705.5|33700.7|33708|33703.2|33709|33704.2|33700|33695.2|62
1669097400000|2022-11-22 06:10:00|33707.5|33702.7|33706|33701.2|33710|33705.2|33701.5|33696.7|46
1669097700000|2022-11-22 06:15:00|33705.5|33700.7|33699|33694.2|33708|33703.2|33696.5|33691.7|47
1669098000000|2022-11-22 06:20:00|33699.5|33694.7|33697|33692.2|33704.5|33699.7|33692|33687.2|62
1669098300000|2022-11-22 06:25:00|33697.5|33692.7|33704.5|33699.7|33705.5|33700.7|33696|33691.2|66
1669098600000|2022-11-22 06:30:00|33705|33700.2|33689.5|33684.7|33706.5|33701.7|33687|33682.2|140
1669098900000|2022-11-22 06:35:00|33690|33685.2|33697|33692.2|33697.5|33692.7|33687.5|33682.7|76
1669099200000|2022-11-22 06:40:00|33697.5|33692.7|33695|33690.2|33699.5|33694.7|33693.5|33688.7|56
1669099500000|2022-11-22 06:45:00|33694.5|33689.7|33684|33679.2|33696|33691.2|33683.5|33678.7|145
1669099800000|2022-11-22 06:50:00|33683.5|33678.7|33687.5|33682.7|33688.5|33683.7|33682.5|33677.7|70
1669100100000|2022-11-22 06:55:00|33688|33683.2|33688|33683.2|33688.5|33683.7|33681|33676.2|63
1669100400000|2022-11-22 07:00:00|33687.4|33683.8|33667.4|33663.8|33688.4|33684.8|33666.9|33663.3|277
1669100700000|2022-11-22 07:05:00|33667.9|33664.3|33677.4|33673.8|33683.9|33680.3|33666.4|33662.8|169
1669101000000|2022-11-22 07:10:00|33676.9|33673.3|33673.9|33670.3|33679.4|33675.8|33670.9|33667.3|57
1669101300000|2022-11-22 07:15:00|33673.4|33669.8|33661.4|33657.8|33681.4|33677.8|33657.4|33653.8|187
1669101600000|2022-11-22 07:20:00|33661.9|33658.3|33675.9|33672.3|33679.4|33675.8|33651.4|33647.8|168
1669101900000|2022-11-22 07:25:00|33675.4|33671.8|33677.4|33673.8|33684.4|33680.8|33674.4|33670.8|84
1669102200000|2022-11-22 07:30:00|33677.9|33674.3|33683.4|33679.8|33687.4|33683.8|33676.4|33672.8|104
1669102500000|2022-11-22 07:35:00|33682.4|33678.8|33672.4|33668.8|33686.4|33682.8|33670.4|33666.8|128
1669102800000|2022-11-22 07:40:00|33671.9|33668.3|33676.9|33673.3|33679.4|33675.8|33664.4|33660.8|81
1669103100000|2022-11-22 07:45:00|33677.4|33673.8|33692.4|33688.8|33694.9|33691.3|33677.4|33673.8|148
1669103400000|2022-11-22 07:50:00|33692.9|33689.3|33696.4|33692.8|33696.9|33693.3|33686.4|33682.8|133
1669103700000|2022-11-22 07:55:00|33695.9|33692.3|33688.4|33684.8|33703.9|33700.3|33684.9|33681.3|114
1669104000000|2022-11-22 08:00:00|33687.9|33684.3|33666.9|33663.3|33703.4|33699.8|33661.9|33658.3|451
1669104300000|2022-11-22 08:05:00|33667.9|33664.3|33667.4|33663.8|33688.4|33684.8|33653.4|33649.8|325
1669104600000|2022-11-22 08:10:00|33667.9|33664.3|33668.4|33664.8|33685.4|33681.8|33664.4|33660.8|254
1669104900000|2022-11-22 08:15:00|33667.9|33664.3|33698.9|33695.3|33699.9|33696.3|33667.4|33663.8|160
1669105200000|2022-11-22 08:20:00|33699.4|33695.8|33665.4|33661.8|33706.9|33703.3|33654.9|33651.3|250
1669105500000|2022-11-22 08:25:00|33666.4|33662.8|33690.4|33686.8|33703.4|33699.8|33664.4|33660.8|311
1669105800000|2022-11-22 08:30:00|33690.9|33687.3|33661.9|33658.3|33697.4|33693.8|33650.9|33647.3|393
1669106100000|2022-11-22 08:35:00|33662.4|33658.8|33657.9|33654.3|33671.4|33667.8|33646.4|33642.8|250
1669106400000|2022-11-22 08:40:00|33657.4|33653.8|33639.4|33635.8|33658.9|33655.3|33629.4|33625.8|344
1669106700000|2022-11-22 08:45:00|33639.9|33636.3|33657.9|33654.3|33665.4|33661.8|33632.9|33629.3|269
1669107000000|2022-11-22 08:50:00|33658.4|33654.8|33669.9|33666.3|33672.4|33668.8|33651.9|33648.3|234
1669107300000|2022-11-22 08:55:00|33670.4|33666.8|33668.4|33664.8|33681.9|33678.3|33659.4|33655.8|205
1669107600000|2022-11-22 09:00:00|33669.4|33665.8|33694.4|33690.8|33700.9|33697.3|33663.4|33659.8|417
1669107900000|2022-11-22 09:05:00|33695.4|33691.8|33685.9|33682.3|33698.4|33694.8|33681.4|33677.8|272
1669108200000|2022-11-22 09:10:00|33686.4|33682.8|33688.4|33684.8|33688.9|33685.3|33675.9|33672.3|137
1669108500000|2022-11-22 09:15:00|33688.9|33685.3|33693.9|33690.3|33698.4|33694.8|33684.4|33680.8|208
1669108800000|2022-11-22 09:20:00|33693.4|33689.8|33711.4|33707.8|33712.4|33708.8|33686.4|33682.8|314
1669109100000|2022-11-22 09:25:00|33711.9|33708.3|33734.9|33731.3|33736.4|33732.8|33705.4|33701.8|395
1669109400000|2022-11-22 09:30:00|33734.4|33730.8|33761.4|33757.8|33768.9|33765.3|33734.4|33730.8|753
1669109700000|2022-11-22 09:35:00|33761.9|33758.3|33789.4|33785.8|33794.4|33790.8|33751.4|33747.8|587
1669110000000|2022-11-22 09:40:00|33788.9|33785.3|33786.9|33783.3|33794.4|33790.8|33779.4|33775.8|411
1669110300000|2022-11-22 09:45:00|33786.4|33782.8|33771.4|33767.8|33789.4|33785.8|33769.9|33766.3|390
1669110600000|2022-11-22 09:50:00|33771.9|33768.3|33781.4|33777.8|33784.4|33780.8|33769.4|33765.8|167
1669110900000|2022-11-22 09:55:00|33781.9|33778.3|33783.4|33779.8|33789.4|33785.8|33778.4|33774.8|213
1669111200000|2022-11-22 10:00:00|33782.9|33779.3|33775.9|33772.3|33793.4|33789.8|33773.9|33770.3|325
1669111500000|2022-11-22 10:05:00|33776.4|33772.8|33773.4|33769.8|33780.4|33776.8|33770.4|33766.8|154
1669111800000|2022-11-22 10:10:00|33773.9|33770.3|33771.4|33767.8|33778.4|33774.8|33767.4|33763.8|118
1669112100000|2022-11-22 10:15:00|33771.9|33768.3|33767.4|33763.8|33777.4|33773.8|33766.9|33763.3|115
1669112400000|2022-11-22 10:20:00|33766.9|33763.3|33760.4|33756.8|33768.4|33764.8|33744.4|33740.8|206
1669112700000|2022-11-22 10:25:00|33759.9|33756.3|33745.9|33742.3|33763.4|33759.8|33745.4|33741.8|90
1669113000000|2022-11-22 10:30:00|33746.4|33742.8|33751.4|33747.8|33752.9|33749.3|33744.9|33741.3|96
1669113300000|2022-11-22 10:35:00|33751.9|33748.3|33764.4|33760.8|33764.9|33761.3|33751.4|33747.8|76
1669113600000|2022-11-22 10:40:00|33763.9|33760.3|33753.4|33749.8|33766.9|33763.3|33753.4|33749.8|89
1669113900000|2022-11-22 10:45:00|33753.9|33750.3|33742.4|33738.8|33756.4|33752.8|33742.4|33738.8|148
1669114200000|2022-11-22 10:50:00|33742.9|33739.3|33751.4|33747.8|33751.9|33748.3|33740.4|33736.8|124
1669114500000|2022-11-22 10:55:00|33750.9|33747.3|33756.4|33752.8|33762.4|33758.8|33749.9|33746.3|117
1669114800000|2022-11-22 11:00:00|33756.9|33753.3|33763.4|33759.8|33770.4|33766.8|33756.9|33753.3|192
1669115100000|2022-11-22 11:05:00|33763.9|33760.3|33752.4|33748.8|33764.4|33760.8|33751.9|33748.3|83
1669115400000|2022-11-22 11:10:00|33751.9|33748.3|33714.4|33710.8|33759.4|33755.8|33705.4|33701.8|760
1669115700000|2022-11-22 11:15:00|33713.9|33710.3|33738.4|33734.8|33743.4|33739.8|33700.9|33697.3|478
1669116000000|2022-11-22 11:20:00|33737.9|33734.3|33739.4|33735.8|33742.4|33738.8|33723.9|33720.3|171
1669116300000|2022-11-22 11:25:00|33740.9|33737.3|33736.4|33732.8|33746.9|33743.3|33733.4|33729.8|149
1669116600000|2022-11-22 11:30:00|33735.9|33732.3|33736.9|33733.3|33743.9|33740.3|33733.4|33729.8|119
1669116900000|2022-11-22 11:35:00|33737.4|33733.8|33714.4|33710.8|33743.9|33740.3|33707.4|33703.8|212
1669117200000|2022-11-22 11:40:00|33713.9|33710.3|33718.4|33714.8|33730.4|33726.8|33711.9|33708.3|166
1669117500000|2022-11-22 11:45:00|33716.4|33712.8|33712.9|33709.3|33726.4|33722.8|33705.9|33702.3|177
1669117800000|2022-11-22 11:50:00|33713.4|33709.8|33717.4|33713.8|33721.4|33717.8|33708.9|33705.3|81
1669118100000|2022-11-22 11:55:00|33716.9|33713.3|33751.4|33747.8|33751.4|33747.8|33713.4|33709.8|265
1669118400000|2022-11-22 12:00:00|33752.9|33749.3|33756.4|33752.8|33756.9|33753.3|33736.4|33732.8|442
1669118700000|2022-11-22 12:05:00|33756.9|33753.3|33768.9|33765.3|33768.9|33765.3|33750.4|33746.8|167
1669119000000|2022-11-22 12:10:00|33769.9|33766.3|33781.4|33777.8|33782.4|33778.8|33764.4|33760.8|230
1669119300000|2022-11-22 12:15:00|33780.9|33777.3|33770.4|33766.8|33783.9|33780.3|33770.4|33766.8|276
1669119600000|2022-11-22 12:20:00|33769.9|33766.3|33770.4|33766.8|33778.4|33774.8|33762.9|33759.3|175
1669119900000|2022-11-22 12:25:00|33770.9|33767.3|33781.4|33777.8|33784.4|33780.8|33768.9|33765.3|198
1669120200000|2022-11-22 12:30:00|33779.9|33776.3|33777.4|33773.8|33791.4|33787.8|33775.4|33771.8|294
1669120500000|2022-11-22 12:35:00|33776.9|33773.3|33776.9|33773.3|33785.4|33781.8|33775.9|33772.3|148
1669120800000|2022-11-22 12:40:00|33776.4|33772.8|33774.4|33770.8|33778.4|33774.8|33769.4|33765.8|97
1669121100000|2022-11-22 12:45:00|33774.9|33771.3|33778.4|33774.8|33785.4|33781.8|33770.4|33766.8|313
1669121400000|2022-11-22 12:50:00|33777.9|33774.3|33783.4|33779.8|33790.9|33787.3|33776.4|33772.8|265
1669121700000|2022-11-22 12:55:00|33780.9|33777.3|33786.4|33782.8|33789.9|33786.3|33774.4|33770.8|230
1669122000000|2022-11-22 13:00:00|33785.9|33782.3|33823.4|33819.8|33836.4|33832.8|33783.4|33779.8|1126
1669122300000|2022-11-22 13:05:00|33822.9|33819.3|33814.9|33811.3|33825.9|33822.3|33814.4|33810.8|270
1669122600000|2022-11-22 13:10:00|33814.4|33810.8|33821.4|33817.8|33823.9|33820.3|33813.4|33809.8|243
1669122900000|2022-11-22 13:15:00|33821.9|33818.3|33832.4|33828.8|33842.4|33838.8|33818.9|33815.3|287
1669123200000|2022-11-22 13:20:00|33831.9|33828.3|33821.4|33817.8|33840.9|33837.3|33819.4|33815.8|352
1669123500000|2022-11-22 13:25:00|33820.9|33817.3|33816.9|33813.3|33827.4|33823.8|33814.4|33810.8|358
1669123800000|2022-11-22 13:30:00|33817.4|33813.8|33818.4|33814.8|33821.9|33818.3|33813.9|33810.3|432
1669124100000|2022-11-22 13:35:00|33818.9|33815.3|33818.4|33814.8|33832.4|33828.8|33814.9|33811.3|358
1669124400000|2022-11-22 13:40:00|33817.9|33814.3|33821.4|33817.8|33831.9|33828.3|33816.9|33813.3|270
1669124700000|2022-11-22 13:45:00|33821.9|33818.3|33846.4|33842.8|33854.4|33850.8|33814.9|33811.3|608
1669125000000|2022-11-22 13:50:00|33845.9|33842.3|33852.4|33848.8|33860.4|33856.8|33842.9|33839.3|596
1669125300000|2022-11-22 13:55:00|33851.9|33848.3|33853.9|33850.3|33857.4|33853.8|33840.4|33836.8|466
1669125600000|2022-11-22 14:00:00|33855.9|33852.3|33848.4|33844.8|33866.4|33862.8|33847.9|33844.3|551
1669125900000|2022-11-22 14:05:00|33848.9|33845.3|33844.4|33840.8|33857.9|33854.3|33842.9|33839.3|370
1669126200000|2022-11-22 14:10:00|33844.9|33841.3|33859.9|33856.3|33861.9|33858.3|33841.9|33838.3|290
1669126500000|2022-11-22 14:15:00|33860.4|33856.8|33882.9|33879.3|33885.9|33882.3|33848.9|33845.3|700
1669126800000|2022-11-22 14:20:00|33882.4|33878.8|33884.4|33880.8|33888.9|33885.3|33876.9|33873.3|738
1669127100000|2022-11-22 14:25:00|33883.9|33880.3|33881.9|33878.3|33887.4|33883.8|33873.4|33869.8|1014
1669127400000|2022-11-22 14:30:00|33881.3|33878.9|33898.3|33895.9|33922.3|33919.9|33873.3|33870.9|4767
1669127700000|2022-11-22 14:35:00|33897.8|33895.4|33882.8|33880.4|33943.8|33941.4|33862.8|33860.4|3499
1669128000000|2022-11-22 14:40:00|33881.8|33879.4|33862.3|33859.9|33898.3|33895.9|33832.8|33830.4|3860
1669128300000|2022-11-22 14:45:00|33861.3|33858.9|33863.8|33861.4|33903.8|33901.4|33857.8|33855.4|3006
1669128600000|2022-11-22 14:50:00|33863.3|33860.9|33869.8|33867.4|33882.3|33879.9|33849.3|33846.9|1762
1669128900000|2022-11-22 14:55:00|33870.8|33868.4|33901.3|33898.9|33903.8|33901.4|33867.8|33865.4|1981
1669129200000|2022-11-22 15:00:00|33899.8|33897.4|33942.3|33939.9|33957.8|33955.4|33882.3|33879.9|3610
1669129500000|2022-11-22 15:05:00|33941.8|33939.4|33950.3|33947.9|33978.3|33975.9|33940.8|33938.4|3279
1669129800000|2022-11-22 15:10:00|33951.3|33948.9|33979.3|33976.9|33981.3|33978.9|33938.3|33935.9|2507
1669130100000|2022-11-22 15:15:00|33981.8|33979.4|33964.9|33962.5|33993.3|33990.9|33960.3|33957.9|1940
1669130400000|2022-11-22 15:20:00|33965.4|33963|33947.4|33945|33982.4|33980|33944.9|33942.5|1839
1669130700000|2022-11-22 15:25:00|33946.9|33944.5|33975.9|33973.5|33976.4|33974|33942.4|33940|1821
1669131000000|2022-11-22 15:30:00|33978.4|33976|33981.9|33979.5|33999.9|33997.5|33948.9|33946.5|2416
1669131300000|2022-11-22 15:35:00|33980.9|33978.5|33959.4|33957|33983.9|33981.5|33950.9|33948.5|1406
1669131600000|2022-11-22 15:40:00|33959.9|33957.5|33971.9|33969.5|33979.9|33977.5|33956.9|33954.5|1398
1669131900000|2022-11-22 15:45:00|33971.4|33969|33994.9|33992.5|33999.9|33997.5|33960.9|33958.5|1644
1669132200000|2022-11-22 15:50:00|33994.4|33992|33992.4|33990|34017.9|34015.5|33988.9|33986.5|1991
1669132500000|2022-11-22 15:55:00|33991.9|33989.5|33997.9|33995.5|34007.9|34005.5|33973.4|33971|1863
1669132800000|2022-11-22 16:00:00|33998.9|33996.5|33984.9|33982.5|34002.9|34000.5|33967.4|33965|1153
1669133100000|2022-11-22 16:05:00|33983.9|33981.5|33979.9|33977.5|33989.9|33987.5|33971.9|33969.5|664
1669133400000|2022-11-22 16:10:00|33979.4|33977|33970.9|33968.5|33997.4|33995|33970.9|33968.5|986
1669133700000|2022-11-22 16:15:00|33973.4|33971|33987.4|33985|33990.9|33988.5|33932.9|33930.5|1593
1669134000000|2022-11-22 16:20:00|33986.9|33984.5|33971.9|33969.5|33991.4|33989|33966.9|33964.5|981
1669134300000|2022-11-22 16:25:00|33971.4|33969|33979.9|33977.5|33989.4|33987|33970.9|33968.5|843
1669134600000|2022-11-22 16:30:00|33980.9|33978.5|33986.4|33984|33987.4|33985|33966.9|33964.5|1316
1669134900000|2022-11-22 16:35:00|33986.9|33984.5|33969.9|33967.5|33986.9|33984.5|33953.9|33951.5|1044
1669135200000|2022-11-22 16:40:00|33970.4|33968|33968.9|33966.5|33980.9|33978.5|33964.4|33962|870
1669135500000|2022-11-22 16:45:00|33968.4|33966|33971.9|33969.5|33978.9|33976.5|33958.9|33956.5|833
1669135800000|2022-11-22 16:50:00|33971.4|33969|33972.9|33970.5|33975.4|33973|33955.4|33953|983
1669136100000|2022-11-22 16:55:00|33972.4|33970|33979.9|33977.5|33985.9|33983.5|33970.9|33968.5|732
1669136400000|2022-11-22 17:00:00|33980.9|33978.5|33989.9|33987.5|34000.9|33998.5|33979.4|33977|979
1669136700000|2022-11-22 17:05:00|33990.4|33988|33967.9|33965.5|33993.9|33991.5|33963.9|33961.5|948
1669137000000|2022-11-22 17:10:00|33968.4|33966|33958.9|33956.5|33977.9|33975.5|33958.9|33956.5|677
1669137300000|2022-11-22 17:15:00|33959.4|33957|33973.9|33971.5|33991.9|33989.5|33957.9|33955.5|1121
1669137600000|2022-11-22 17:20:00|33972.9|33970.5|33964.9|33962.5|33977.9|33975.5|33953.4|33951|1218
1669137900000|2022-11-22 17:25:00|33964.4|33962|33963.9|33961.5|33968.4|33966|33951.9|33949.5|646
1669138200000|2022-11-22 17:30:00|33963.4|33961|33968.9|33966.5|33974.4|33972|33957.9|33955.5|586
1669138500000|2022-11-22 17:35:00|33969.4|33967|33970.9|33968.5|33981.9|33979.5|33966.9|33964.5|628
1669138800000|2022-11-22 17:40:00|33971.9|33969.5|33984.3|33981.9|33986.3|33983.9|33953.3|33950.9|680
1669139100000|2022-11-22 17:45:00|33984.8|33982.4|33975.8|33973.4|33987.3|33984.9|33973.3|33970.9|492
1669139400000|2022-11-22 17:50:00|33976.3|33973.9|33960.3|33957.9|33980.3|33977.9|33958.3|33955.9|652
1669139700000|2022-11-22 17:55:00|33959.8|33957.4|33967.8|33965.4|33972.3|33969.9|33956.8|33954.4|546
1669140000000|2022-11-22 18:00:00|33968.3|33965.9|33974.8|33972.4|33982.8|33980.4|33959.3|33956.9|1047
1669140300000|2022-11-22 18:05:00|33974.3|33971.9|33998.8|33996.4|34001.8|33999.4|33962.3|33959.9|1601
1669140600000|2022-11-22 18:10:00|33997.8|33995.4|34016.3|34013.9|34019.3|34016.9|33994.3|33991.9|1554
1669140900000|2022-11-22 18:15:00|34015.8|34013.4|34012.3|34009.9|34023.3|34020.9|34006.8|34004.4|1018
1669141200000|2022-11-22 18:20:00|34011.8|34009.4|34021.3|34018.9|34022.3|34019.9|34001.8|33999.4|654
1669141500000|2022-11-22 18:25:00|34020.8|34018.4|34033.3|34030.9|34040.3|34037.9|34016.3|34013.9|1078
1669141800000|2022-11-22 18:30:00|34034.3|34031.9|34019.8|34017.4|34042.3|34039.9|34019.3|34016.9|1309
1669142100000|2022-11-22 18:35:00|34019.3|34016.9|34012.3|34009.9|34020.3|34017.9|34001.8|33999.4|813
1669142400000|2022-11-22 18:40:00|34012.8|34010.4|34012.8|34010.4|34016.8|34014.4|34007.3|34004.9|507
1669142700000|2022-11-22 18:45:00|34013.3|34010.9|34020.3|34017.9|34022.8|34020.4|34008.3|34005.9|751
1669143000000|2022-11-22 18:50:00|34019.3|34016.9|34027.3|34024.9|34032.8|34030.4|34011.3|34008.9|811
1669143300000|2022-11-22 18:55:00|34027.8|34025.4|34020.3|34017.9|34028.3|34025.9|34011.8|34009.4|648
1669143600000|2022-11-22 19:00:00|34019.8|34017.4|34024.3|34021.9|34031.3|34028.9|34005.3|34002.9|881
1669143900000|2022-11-22 19:05:00|34024.8|34022.4|33998.3|33995.9|34027.3|34024.9|33996.8|33994.4|945
1669144200000|2022-11-22 19:10:00|33997.8|33995.4|34002.8|34000.4|34008.8|34006.4|33995.3|33992.9|491
1669144500000|2022-11-22 19:15:00|34002.3|33999.9|34025.3|34022.9|34030.3|34027.9|33999.8|33997.4|951
1669144800000|2022-11-22 19:20:00|34024.8|34022.4|34031.3|34028.9|34033.3|34030.9|34020.3|34017.9|613
1669145100000|2022-11-22 19:25:00|34030.8|34028.4|34039.3|34036.9|34046.8|34044.4|34028.3|34025.9|760
1669145400000|2022-11-22 19:30:00|34038.8|34036.4|34019.8|34017.4|34040.3|34037.9|34016.3|34013.9|1060
1669145700000|2022-11-22 19:35:00|34019.3|34016.9|34050.3|34047.9|34056.3|34053.9|34017.8|34015.4|1392
1669146000000|2022-11-22 19:40:00|34050.8|34048.4|34016.3|34013.9|34054.3|34051.9|34012.8|34010.4|1092
1669146300000|2022-11-22 19:45:00|34015.8|34013.4|34037.3|34034.9|34037.3|34034.9|34015.3|34012.9|626
1669146600000|2022-11-22 19:50:00|34037.8|34035.4|34051.3|34048.9|34056.3|34053.9|34032.3|34029.9|697
1669146900000|2022-11-22 19:55:00|34050.3|34047.9|34053.8|34051.4|34061.3|34058.9|34045.3|34042.9|1044
1669147200000|2022-11-22 20:00:00|34053.3|34050.9|34089.3|34086.9|34092.3|34089.9|34047.3|34044.9|1741
1669147500000|2022-11-22 20:05:00|34089.8|34087.4|34086.3|34083.9|34095.3|34092.9|34078.3|34075.9|1245
1669147800000|2022-11-22 20:10:00|34085.8|34083.4|34088.3|34085.9|34090.8|34088.4|34073.8|34071.4|756
1669148100000|2022-11-22 20:15:00|34087.8|34085.4|34063.8|34061.4|34094.3|34091.9|34060.3|34057.9|929
1669148400000|2022-11-22 20:20:00|34063.1|34060.7|34086.6|34084.2|34087.6|34085.2|34063.1|34060.7|902
1669148700000|2022-11-22 20:25:00|34087.1|34084.7|34085.6|34083.2|34092.1|34089.7|34074.6|34072.2|1361
1669149000000|2022-11-22 20:30:00|34084.6|34082.2|34091.6|34089.2|34094.1|34091.7|34074.1|34071.7|886
1669149300000|2022-11-22 20:35:00|34092.1|34089.7|34089.6|34087.2|34092.6|34090.2|34074.6|34072.2|1032
1669149600000|2022-11-22 20:40:00|34089.1|34086.7|34085.6|34083.2|34094.6|34092.2|34082.1|34079.7|756
1669149900000|2022-11-22 20:45:00|34085.1|34082.7|34090.1|34087.7|34103.1|34100.7|34082.1|34079.7|1907
1669150200000|2022-11-22 20:50:00|34095.1|34092.7|34087.6|34085.2|34108.6|34106.2|34071.1|34068.7|2488
1669150500000|2022-11-22 20:55:00|34086.6|34084.2|34099.1|34096.7|34114.6|34112.2|34073.6|34071.2|3177
1669150800000|2022-11-22 21:00:00|34100.3|34095.5|34099.3|34094.5|34106.3|34101.5|34082.3|34077.5|1438
1669151100000|2022-11-22 21:05:00|34099.8|34095|34099.3|34094.5|34106.3|34101.5|34095.8|34091|408
1669151400000|2022-11-22 21:10:00|34098.8|34094|34106.8|34102|34110.3|34105.5|34094.8|34090|456
1669151700000|2022-11-22 21:15:00|34107.3|34102.5|34107.8|34103|34112.3|34107.5|34104.3|34099.5|182
1669152000000|2022-11-22 21:20:00|34107.3|34102.5|34103.8|34099|34108.8|34104|34103.8|34099|113
1669152300000|2022-11-22 21:25:00|34103.3|34098.5|34106.3|34101.5|34107.8|34103|34099.3|34094.5|108
1669152600000|2022-11-22 21:30:00|34106.8|34102|34104.3|34099.5|34107.8|34103|34101.8|34097|69
1669152900000|2022-11-22 21:35:00|34103.8|34099|34100.8|34096|34106.3|34101.5|34099.8|34095|68
1669153200000|2022-11-22 21:40:00|34100.3|34095.5|34098.3|34093.5|34101.8|34097|34096.8|34092|151
1669153500000|2022-11-22 21:45:00|34097.8|34093|34103.8|34099|34107.8|34103|34091.8|34087|209
1669153800000|2022-11-22 21:50:00|34104.3|34099.5|34104.8|34100|34113.3|34108.5|34102.8|34098|155
1669154100000|2022-11-22 21:55:00|34104.3|34099.5|34115.3|34105.5|34115.6|34108.5|34103.8|34099|139
1669154400000|2022-11-22 22:00:00|34115.5|34105.7|34118.8|34109|34128|34118.2|34115.5|34105.7|0
1669154700000|2022-11-22 22:05:00|34118.6|34108.8|34117|34107.2|34119.1|34109.3|34115.4|34105.6|0
1669155000000|2022-11-22 22:10:00|34116.3|34106.5|34117.8|34108|34117.8|34108|34116.3|34106.5|0
1669155300000|2022-11-22 22:15:00|34117.5|34107.7|34120.5|34110.7|34122.8|34113|34117.5|34107.7|0
1669155600000|2022-11-22 22:20:00|34120.4|34110.6|34119.2|34109.4|34120.4|34110.6|34118.9|34109.1|0
1669155900000|2022-11-22 22:25:00|34119.5|34109.7|34118.3|34108.5|34119.5|34109.7|34118.3|34108.5|0
1669156200000|2022-11-22 22:30:00|34119.2|34109.4|34118.1|34108.3|34119.2|34109.4|34118.1|34108.3|0
1669156500000|2022-11-22 22:35:00|34120|34110.2|34125.4|34115.6|34127|34117.2|34120|34110.2|0
1669156800000|2022-11-22 22:40:00|34127|34117.2|34126|34116.2|34127.8|34118|34124.3|34114.5|0
1669157100000|2022-11-22 22:45:00|34125.8|34116|34125.8|34116|34126.1|34116.3|34125.5|34115.7|0
1669157400000|2022-11-22 22:50:00|34125.9|34116.1|34126.2|34116.4|34127.9|34118.1|34125.5|34115.7|0
1669157700000|2022-11-22 22:55:00|34126.1|34116.3|34124.9|34115.1|34126.4|34116.6|34124.7|34114.9|0
1669158000000|2022-11-22 23:00:00|34112.3|34107.5|34108.3|34103.5|34121.3|34116.5|34106.8|34102|249
1669158300000|2022-11-22 23:05:00|34108.8|34104|34107.3|34102.5|34109.8|34105|34104.3|34099.5|80
1669158600000|2022-11-22 23:10:00|34108.3|34103.5|34112.8|34108|34116.8|34112|34107.3|34102.5|78
1669158900000|2022-11-22 23:15:00|34113.3|34108.5|34117.3|34112.5|34121.3|34116.5|34110.3|34105.5|65
1669159200000|2022-11-22 23:20:00|34116.8|34112|34117.8|34113|34122.3|34117.5|34115.3|34110.5|143
1669159500000|2022-11-22 23:25:00|34118.3|34113.5|34116.3|34111.5|34120.8|34116|34113.3|34108.5|53
1669159800000|2022-11-22 23:30:00|34115.3|34110.5|34110.3|34105.5|34119.8|34115|34109.8|34105|63
1669160100000|2022-11-22 23:35:00|34110.8|34106|34111.3|34106.5|34114.3|34109.5|34109.3|34104.5|59
1669160400000|2022-11-22 23:40:00|34110.8|34106|34109.3|34104.5|34114.8|34110|34105.8|34101|71
1669160700000|2022-11-22 23:45:00|34109.8|34105|34110.8|34106|34112.3|34107.5|34104.8|34100|105
1669161000000|2022-11-22 23:50:00|34111.3|34106.5|34108.8|34104|34111.3|34106.5|34104.8|34100|47
1669161300000|2022-11-22 23:55:00|34109.3|34104.5|34118.8|34114|34120.8|34116|34107.8|34103|80
1669161600000|2022-11-23 00:00:00|34118.3|34113.5|34136.3|34131.5|34137.8|34133|34117.8|34113|412
1669161900000|2022-11-23 00:05:00|34136.8|34132|34127.3|34122.5|34139.8|34135|34124.8|34120|182
1669162200000|2022-11-23 00:10:00|34127.8|34123|34132.3|34127.5|34133.8|34129|34123.8|34119|100
1669162500000|2022-11-23 00:15:00|34131.8|34127|34125.3|34120.5|34136.8|34132|34123.8|34119|91
1669162800000|2022-11-23 00:20:00|34124.8|34120|34126.3|34121.5|34130.3|34125.5|34124.3|34119.5|38
1669163100000|2022-11-23 00:25:00|34125.8|34121|34124.3|34119.5|34128.8|34124|34123.8|34119|34
1669163400000|2022-11-23 00:30:00|34125.3|34120.5|34125.3|34120.5|34127.3|34122.5|34120.8|34116|64
1669163700000|2022-11-23 00:35:00|34125.8|34121|34122.3|34117.5|34126.3|34121.5|34120.8|34116|39
1669164000000|2022-11-23 00:40:00|34121.8|34117|34119.8|34115|34122.8|34118|34116.3|34111.5|95
1669164300000|2022-11-23 00:45:00|34118.3|34113.5|34117.8|34113|34121.8|34117|34115.8|34111|77
1669164600000|2022-11-23 00:50:00|34118.3|34113.5|34115.3|34110.5|34122.3|34117.5|34114.3|34109.5|141
1669164900000|2022-11-23 00:55:00|34114.8|34110|34116.8|34112|34117.8|34113|34111.8|34107|104
1669165200000|2022-11-23 01:00:00|34116.3|34111.5|34115.3|34110.5|34116.8|34112|34107.8|34103|198
1669165500000|2022-11-23 01:05:00|34114.8|34110|34115.8|34111|34122.3|34117.5|34113.8|34109|104
1669165800000|2022-11-23 01:10:00|34116.3|34111.5|34112.3|34107.5|34118.3|34113.5|34109.8|34105|86
1669166100000|2022-11-23 01:15:00|34112.8|34108|34113.3|34108.5|34115.3|34110.5|34107.8|34103|79
1669166400000|2022-11-23 01:20:00|34112.8|34108|34108.3|34103.5|34113.3|34108.5|34102.8|34098|132
1669166700000|2022-11-23 01:25:00|34107.3|34102.5|34112.8|34108|34118.8|34114|34107.3|34102.5|89
1669167000000|2022-11-23 01:30:00|34112.3|34107.5|34110.3|34105.5|34113.8|34109|34105.3|34100.5|88
1669167300000|2022-11-23 01:35:00|34110.8|34106|34110.3|34105.5|34113.3|34108.5|34105.8|34101|36
1669167600000|2022-11-23 01:40:00|34110.8|34106|34110.3|34105.5|34120.3|34115.5|34109.3|34104.5|58
1669167900000|2022-11-23 01:45:00|34110.8|34106|34105.3|34100.5|34112.8|34108|34102.3|34097.5|69
1669168200000|2022-11-23 01:50:00|34104.8|34100|34109.3|34104.5|34111.8|34107|34102.3|34097.5|44
1669168500000|2022-11-23 01:55:00|34109.8|34105|34111.3|34106.5|34122.3|34117.5|34109.3|34104.5|64
1669168800000|2022-11-23 02:00:00|34110.8|34106|34115.3|34110.5|34119.3|34114.5|34110.3|34105.5|45
1669169100000|2022-11-23 02:05:00|34114.3|34109.5|34113.3|34108.5|34115.3|34110.5|34108.3|34103.5|32
1669169400000|2022-11-23 02:10:00|34113.8|34109|34108.3|34103.5|34113.8|34109|34107.3|34102.5|20
1669169700000|2022-11-23 02:15:00|34108.8|34104|34103.3|34098.5|34111.3|34106.5|34102.3|34097.5|47
1669170000000|2022-11-23 02:20:00|34103.8|34099|34100.3|34095.5|34108.3|34103.5|34097.3|34092.5|79
1669170300000|2022-11-23 02:25:00|34100.8|34096|34105.3|34100.5|34111.8|34107|34100.3|34095.5|99
1669170600000|2022-11-23 02:30:00|34105.8|34101|34103.3|34098.5|34108.3|34103.5|34102.3|34097.5|57
1669170900000|2022-11-23 02:35:00|34102.8|34098|34106.3|34101.5|34109.8|34105|34102.3|34097.5|53
1669171200000|2022-11-23 02:40:00|34105.8|34101|34100.3|34095.5|34106.3|34101.5|34094.8|34090|87
1669171500000|2022-11-23 02:45:00|34100.8|34096|34101.8|34097|34102.8|34098|34097.3|34092.5|112
1669171800000|2022-11-23 02:50:00|34102.3|34097.5|34107.3|34102.5|34108.3|34103.5|34102.3|34097.5|72
1669172100000|2022-11-23 02:55:00|34107.8|34103|34116.3|34111.5|34116.3|34111.5|34107.3|34102.5|67
1669172400000|2022-11-23 03:00:00|34115.8|34111|34101.3|34096.5|34116.3|34111.5|34101.3|34096.5|78
1669172700000|2022-11-23 03:05:00|34100.8|34096|34102.3|34097.5|34104.3|34099.5|34098.8|34094|52
1669173000000|2022-11-23 03:10:00|34100.8|34096|34102.3|34097.5|34105.3|34100.5|34099.8|34095|50
1669173300000|2022-11-23 03:15:00|34101.3|34096.5|34101.8|34097|34103.3|34098.5|34099.3|34094.5|38
1669173600000|2022-11-23 03:20:00|34101.3|34096.5|34103.3|34098.5|34107.8|34103|34101.3|34096.5|29
1669173900000|2022-11-23 03:25:00|34102.8|34098|34105.3|34100.5|34105.3|34100.5|34101.8|34097|26
1669174200000|2022-11-23 03:30:00|34104.8|34100|34110.3|34105.5|34111.3|34106.5|34102.8|34098|34
1669174500000|2022-11-23 03:35:00|34110.8|34106|34107.3|34102.5|34111.3|34106.5|34107.3|34102.5|45
1669174800000|2022-11-23 03:40:00|34107.8|34103|34109.3|34104.5|34110.8|34106|34107.8|34103|26
1669175100000|2022-11-23 03:45:00|34109.8|34105|34114.3|34109.5|34114.8|34110|34109.3|34104.5|51
1669175400000|2022-11-23 03:50:00|34113.8|34109|34108.3|34103.5|34115.3|34110.5|34107.3|34102.5|69
1669175700000|2022-11-23 03:55:00|34107.3|34102.5|34106.3|34101.5|34108.3|34103.5|34101.3|34096.5|76
1669176000000|2022-11-23 04:00:00|34107.3|34102.5|34100.8|34096|34107.3|34102.5|34096.3|34091.5|116
1669176300000|2022-11-23 04:05:00|34101.3|34096.5|34102.8|34098|34102.8|34098|34096.3|34091.5|44
1669176600000|2022-11-23 04:10:00|34102.3|34097.5|34106.3|34101.5|34108.3|34103.5|34100.3|34095.5|43
1669176900000|2022-11-23 04:15:00|34105.8|34101|34105.8|34101|34108.3|34103.5|34102.3|34097.5|22
1669177200000|2022-11-23 04:20:00|34106.3|34101.5|34105.3|34100.5|34107.3|34102.5|34105.3|34100.5|28
1669177500000|2022-11-23 04:25:00|34105.8|34101|34104.3|34099.5|34106.8|34102|34102.8|34098|44
1669177800000|2022-11-23 04:30:00|34103.8|34099|34106.3|34101.5|34108.3|34103.5|34103.3|34098.5|24
1669178100000|2022-11-23 04:35:00|34105.8|34101|34103.3|34098.5|34105.8|34101|34096.8|34092|145
1669178400000|2022-11-23 04:40:00|34103.8|34099|34103.8|34099|34108.3|34103.5|34102.8|34098|32
1669178700000|2022-11-23 04:45:00|34103.3|34098.5|34100.8|34096|34103.8|34099|34100.8|34096|22
1669179000000|2022-11-23 04:50:00|34101.3|34096.5|34101.8|34097|34105.3|34100.5|34101.3|34096.5|20
1669179300000|2022-11-23 04:55:00|34102.3|34097.5|34103.8|34099|34103.8|34099|34100.8|34096|15
1669179600000|2022-11-23 05:00:00|34103.3|34098.5|34101.3|34096.5|34108.3|34103.5|34100.3|34095.5|46
1669179900000|2022-11-23 05:05:00|34101.8|34097|34104.3|34099.5|34106.3|34101.5|34101.8|34097|30
1669180200000|2022-11-23 05:10:00|34103.8|34099|34104.3|34099.5|34106.3|34101.5|34101.3|34096.5|25
1669180500000|2022-11-23 05:15:00|34103.8|34099|34103.3|34098.5|34108.3|34103.5|34102.8|34098|39
1669180800000|2022-11-23 05:20:00|34103.8|34099|34112.3|34107.5|34112.3|34107.5|34103.8|34099|35
1669181100000|2022-11-23 05:25:00|34111.8|34107|34115.3|34110.5|34116.3|34111.5|34109.8|34105|125
1669181400000|2022-11-23 05:30:00|34115.8|34111|34107.3|34102.5|34116.3|34111.5|34105.3|34100.5|69
1669181700000|2022-11-23 05:35:00|34107.8|34103|34110.8|34106|34116.3|34111.5|34106.8|34102|75
1669182000000|2022-11-23 05:40:00|34111.3|34106.5|34125.3|34120.5|34125.3|34120.5|34110.8|34106|131
1669182300000|2022-11-23 05:45:00|34124.8|34120|34121.3|34116.5|34124.8|34120|34119.3|34114.5|41
1669182600000|2022-11-23 05:50:00|34121.8|34117|34122.3|34117.5|34126.8|34122|34119.3|34114.5|77
1669182900000|2022-11-23 05:55:00|34122.8|34118|34120.8|34116|34124.8|34120|34119.3|34114.5|85
1669183200000|2022-11-23 06:00:00|34120.3|34115.5|34123.3|34118.5|34130.8|34126|34120.3|34115.5|126
1669183500000|2022-11-23 06:05:00|34123.8|34119|34114.8|34110|34125.8|34121|34112.8|34108|74
1669183800000|2022-11-23 06:10:00|34114.3|34109.5|34114.3|34109.5|34115.3|34110.5|34108.3|34103.5|81
1669184100000|2022-11-23 06:15:00|34114.8|34110|34110.3|34105.5|34116.8|34112|34107.8|34103|54
1669184400000|2022-11-23 06:20:00|34110.8|34106|34104.8|34100|34111.8|34107|34104.8|34100|65
1669184700000|2022-11-23 06:25:00|34105.3|34100.5|34097.3|34092.5|34105.8|34101|34088.3|34083.5|201
1669185000000|2022-11-23 06:30:00|34097.8|34093|34101.3|34096.5|34101.3|34096.5|34093.8|34089|29
1669185300000|2022-11-23 06:35:00|34100.8|34096|34098.8|34094|34100.8|34096|34097.3|34092.5|31
1669185600000|2022-11-23 06:40:00|34098.3|34093.5|34102.3|34097.5|34102.8|34098|34095.8|34091|28
1669185900000|2022-11-23 06:45:00|34101.8|34097|34107.8|34103|34107.8|34103|34100.3|34095.5|43
1669186200000|2022-11-23 06:50:00|34107.3|34102.5|34108.3|34103.5|34109.8|34105|34106.3|34101.5|53
1669186500000|2022-11-23 06:55:00|34107.8|34103|34112.3|34107.5|34112.3|34107.5|34106.8|34102|79
1669186800000|2022-11-23 07:00:00|34111.7|34108.1|34101.2|34097.6|34111.7|34108.1|34099.2|34095.6|166
1669187100000|2022-11-23 07:05:00|34100.7|34097.1|34103.2|34099.6|34106.2|34102.6|34095.2|34091.6|193
1669187400000|2022-11-23 07:10:00|34101.7|34098.1|34098.7|34095.1|34101.7|34098.1|34094.2|34090.6|105
1669187700000|2022-11-23 07:15:00|34098.2|34094.6|34096.2|34092.6|34102.2|34098.6|34088.7|34085.1|85
1669188000000|2022-11-23 07:20:00|34095.7|34092.1|34101.2|34097.6|34105.2|34101.6|34093.2|34089.6|80
1669188300000|2022-11-23 07:25:00|34100.7|34097.1|34108.7|34105.1|34108.7|34105.1|34099.7|34096.1|81
1669188600000|2022-11-23 07:30:00|34108.2|34104.6|34113.7|34110.1|34116.2|34112.6|34101.2|34097.6|163
1669188900000|2022-11-23 07:35:00|34113.2|34109.6|34114.7|34111.1|34120.7|34117.1|34112.7|34109.1|130
1669189200000|2022-11-23 07:40:00|34115.2|34111.6|34119.7|34116.1|34120.2|34116.6|34113.2|34109.6|61
1669189500000|2022-11-23 07:45:00|34120.2|34116.6|34138.7|34135.1|34144.2|34140.6|34118.7|34115.1|445
1669189800000|2022-11-23 07:50:00|34138.2|34134.6|34138.7|34135.1|34145.2|34141.6|34136.2|34132.6|124
1669190100000|2022-11-23 07:55:00|34139.2|34135.6|34135.7|34132.1|34143.2|34139.6|34135.2|34131.6|194
1669190400000|2022-11-23 08:00:00|34138.2|34134.6|34122.7|34119.1|34141.7|34138.1|34121.7|34118.1|381
1669190700000|2022-11-23 08:05:00|34123.2|34119.6|34128.7|34125.1|34129.7|34126.1|34115.2|34111.6|363
1669191000000|2022-11-23 08:10:00|34129.2|34125.6|34127.7|34124.1|34134.7|34131.1|34123.2|34119.6|140
1669191300000|2022-11-23 08:15:00|34128.2|34124.6|34118.7|34115.1|34129.7|34126.1|34118.7|34115.1|258
1669191600000|2022-11-23 08:20:00|34119.2|34115.6|34118.7|34115.1|34127.7|34124.1|34116.2|34112.6|323
1669191900000|2022-11-23 08:25:00|34118.2|34114.6|34119.2|34115.6|34126.7|34123.1|34117.7|34114.1|143
1669192200000|2022-11-23 08:30:00|34115.7|34112.1|34092.7|34089.1|34115.7|34112.1|34083.7|34080.1|466
1669192500000|2022-11-23 08:35:00|34093.2|34089.6|34100.7|34097.1|34110.7|34107.1|34089.7|34086.1|284
1669192800000|2022-11-23 08:40:00|34100.2|34096.6|34120.7|34117.1|34125.7|34122.1|34100.2|34096.6|344
1669193100000|2022-11-23 08:45:00|34121.2|34117.6|34121.7|34118.1|34131.2|34127.6|34119.2|34115.6|287
1669193400000|2022-11-23 08:50:00|34122.2|34118.6|34124.7|34121.1|34128.7|34125.1|34118.7|34115.1|327
1669193700000|2022-11-23 08:55:00|34124.2|34120.6|34111.7|34108.1|34127.7|34124.1|34110.7|34107.1|310
1669194000000|2022-11-23 09:00:00|34111.2|34107.6|34095.7|34092.1|34115.7|34112.1|34094.2|34090.6|401
1669194300000|2022-11-23 09:05:00|34096.2|34092.6|34101.7|34098.1|34105.2|34101.6|34090.7|34087.1|335
1669194600000|2022-11-23 09:10:00|34102.2|34098.6|34125.7|34122.1|34127.2|34123.6|34102.2|34098.6|423
1669194900000|2022-11-23 09:15:00|34125.2|34121.6|34123.2|34119.6|34130.2|34126.6|34119.7|34116.1|180
1669195200000|2022-11-23 09:20:00|34123.7|34120.1|34129.7|34126.1|34133.7|34130.1|34118.2|34114.6|199
1669195500000|2022-11-23 09:25:00|34130.2|34126.6|34121.7|34118.1|34130.7|34127.1|34118.7|34115.1|213
1669195800000|2022-11-23 09:30:00|34121.2|34117.6|34127.7|34124.1|34128.2|34124.6|34117.7|34114.1|125
1669196100000|2022-11-23 09:35:00|34128.2|34124.6|34136.7|34133.1|34136.7|34133.1|34126.2|34122.6|245
1669196400000|2022-11-23 09:40:00|34137.2|34133.6|34156.7|34153.1|34157.7|34154.1|34136.2|34132.6|313
1669196700000|2022-11-23 09:45:00|34156.2|34152.6|34148.7|34145.1|34158.2|34154.6|34144.7|34141.1|179
1669197000000|2022-11-23 09:50:00|34148.2|34144.6|34162.7|34159.1|34165.7|34162.1|34143.7|34140.1|331
1669197300000|2022-11-23 09:55:00|34162.2|34158.6|34158.2|34154.6|34171.2|34167.6|34155.2|34151.6|403
1669197600000|2022-11-23 10:00:00|34158.7|34155.1|34141.7|34138.1|34158.7|34155.1|34140.2|34136.6|234
1669197900000|2022-11-23 10:05:00|34142.2|34138.6|34146.7|34143.1|34152.7|34149.1|34141.7|34138.1|114
1669198200000|2022-11-23 10:10:00|34147.2|34143.6|34136.7|34133.1|34147.2|34143.6|34132.7|34129.1|189
1669198500000|2022-11-23 10:15:00|34136.2|34132.6|34137.2|34133.6|34146.2|34142.6|34134.2|34130.6|696
1669198800000|2022-11-23 10:20:00|34136.7|34133.1|34141.2|34137.6|34141.2|34137.6|34133.7|34130.1|69
1669199100000|2022-11-23 10:25:00|34140.7|34137.1|34134.2|34130.6|34140.7|34137.1|34132.2|34128.6|88
1669199400000|2022-11-23 10:30:00|34134.7|34131.1|34135.7|34132.1|34138.7|34135.1|34130.2|34126.6|117
1669199700000|2022-11-23 10:35:00|34135.2|34131.6|34129.7|34126.1|34137.2|34133.6|34128.2|34124.6|70
1669200000000|2022-11-23 10:40:00|34130.2|34126.6|34130.7|34127.1|34135.7|34132.1|34125.7|34122.1|110
1669200300000|2022-11-23 10:45:00|34131.2|34127.6|34117.7|34114.1|34132.2|34128.6|34116.7|34113.1|143
1669200600000|2022-11-23 10:50:00|34117.2|34113.6|34123.7|34120.1|34125.2|34121.6|34114.2|34110.6|161
1669200900000|2022-11-23 10:55:00|34124.2|34120.6|34127.7|34124.1|34133.2|34129.6|34119.2|34115.6|164
1669201200000|2022-11-23 11:00:00|34128.2|34124.6|34130.7|34127.1|34134.7|34131.1|34126.2|34122.6|104
1669201500000|2022-11-23 11:05:00|34130.2|34126.6|34130.7|34127.1|34134.7|34131.1|34114.2|34110.6|440
1669201800000|2022-11-23 11:10:00|34130.2|34126.6|34115.7|34112.1|34130.2|34126.6|34109.7|34106.1|327
1669202100000|2022-11-23 11:15:00|34115.2|34111.6|34108.2|34104.6|34119.2|34115.6|34106.2|34102.6|137
1669202400000|2022-11-23 11:20:00|34107.7|34104.1|34113.7|34110.1|34118.2|34114.6|34104.7|34101.1|207
1669202700000|2022-11-23 11:25:00|34113.2|34109.6|34120.7|34117.1|34122.2|34118.6|34109.7|34106.1|105
1669203000000|2022-11-23 11:30:00|34121.2|34117.6|34121.7|34118.1|34125.7|34122.1|34114.7|34111.1|188
1669203300000|2022-11-23 11:35:00|34120.7|34117.1|34120.7|34117.1|34124.7|34121.1|34112.7|34109.1|223
1669203600000|2022-11-23 11:40:00|34120.2|34116.6|34123.2|34119.6|34125.2|34121.6|34116.7|34113.1|186
1669203900000|2022-11-23 11:45:00|34123.7|34120.1|34125.7|34122.1|34127.2|34123.6|34119.2|34115.6|127
1669204200000|2022-11-23 11:50:00|34125.2|34121.6|34131.7|34128.1|34135.2|34131.6|34123.2|34119.6|412
1669204500000|2022-11-23 11:55:00|34132.2|34128.6|34138.7|34135.1|34139.2|34135.6|34129.7|34126.1|273
1669204800000|2022-11-23 12:00:00|34139.7|34136.1|34125.2|34121.6|34140.7|34137.1|34120.2|34116.6|253
1669205100000|2022-11-23 12:05:00|34124.7|34121.1|34122.7|34119.1|34125.2|34121.6|34112.2|34108.6|180
1669205400000|2022-11-23 12:10:00|34123.2|34119.6|34124.7|34121.1|34132.2|34128.6|34120.7|34117.1|240
1669205700000|2022-11-23 12:15:00|34124.2|34120.6|34123.2|34119.6|34130.2|34126.6|34120.2|34116.6|273
1669206000000|2022-11-23 12:20:00|34122.7|34119.1|34118.7|34115.1|34129.7|34126.1|34118.2|34114.6|135
1669206300000|2022-11-23 12:25:00|34118.2|34114.6|34115.7|34112.1|34120.7|34117.1|34113.7|34110.1|97
1669206600000|2022-11-23 12:30:00|34114.7|34111.1|34120.7|34117.1|34125.2|34121.6|34110.7|34107.1|268
1669206900000|2022-11-23 12:35:00|34121.2|34117.6|34129.2|34125.6|34133.2|34129.6|34121.2|34117.6|204
1669207200000|2022-11-23 12:40:00|34129.7|34126.1|34118.7|34115.1|34136.2|34132.6|34118.7|34115.1|302
1669207500000|2022-11-23 12:45:00|34119.2|34115.6|34131.2|34127.6|34133.7|34130.1|34116.7|34113.1|221
1669207800000|2022-11-23 12:50:00|34130.7|34127.1|34130.7|34127.1|34134.2|34130.6|34124.2|34120.6|138
1669208100000|2022-11-23 12:55:00|34130.2|34126.6|34126.7|34123.1|34135.7|34132.1|34122.7|34119.1|124
1669208400000|2022-11-23 13:00:00|34126.2|34122.6|34126.7|34123.1|34131.7|34128.1|34121.7|34118.1|233
1669208700000|2022-11-23 13:05:00|34127.2|34123.6|34118.7|34115.1|34127.7|34124.1|34116.2|34112.6|422
1669209000000|2022-11-23 13:10:00|34118.2|34114.6|34116.7|34113.1|34124.2|34120.6|34111.2|34107.6|326
1669209300000|2022-11-23 13:15:00|34117.7|34114.1|34103.7|34100.1|34118.2|34114.6|34101.7|34098.1|458
1669209600000|2022-11-23 13:20:00|34104.2|34100.6|34084.7|34081.1|34105.2|34101.6|34082.7|34079.1|697
1669209900000|2022-11-23 13:25:00|34084.2|34080.6|34089.2|34085.6|34096.7|34093.1|34082.7|34079.1|404
1669210200000|2022-11-23 13:30:00|34089.7|34086.1|34104.7|34101.1|34108.7|34105.1|34073.7|34070.1|1148
1669210500000|2022-11-23 13:35:00|34105.2|34101.6|34084.7|34081.1|34110.7|34107.1|34082.7|34079.1|692
1669210800000|2022-11-23 13:40:00|34084.2|34080.6|34048.7|34045.1|34091.2|34087.6|34043.7|34040.1|985
1669211100000|2022-11-23 13:45:00|34047.7|34044.1|34045.7|34042.1|34050.7|34047.1|34029.2|34025.6|948
1669211400000|2022-11-23 13:50:00|34045.2|34041.6|34056.7|34053.1|34060.2|34056.6|34044.7|34041.1|636
1669211700000|2022-11-23 13:55:00|34057.2|34053.6|34057.2|34053.6|34060.2|34056.6|34046.2|34042.6|750
1669212000000|2022-11-23 14:00:00|34057.7|34054.1|34062.2|34058.6|34074.7|34071.1|34057.2|34053.6|944
1669212300000|2022-11-23 14:05:00|34062.7|34059.1|34050.2|34046.6|34068.2|34064.6|34048.2|34044.6|709
1669212600000|2022-11-23 14:10:00|34050.7|34047.1|34065.2|34061.6|34065.7|34062.1|34049.2|34045.6|482
1669212900000|2022-11-23 14:15:00|34064.7|34061.1|34067.2|34063.6|34073.2|34069.6|34060.2|34056.6|428
1669213200000|2022-11-23 14:20:00|34067.7|34064.1|34053.7|34050.1|34071.2|34067.6|34050.2|34046.6|348
1669213500000|2022-11-23 14:25:00|34054.2|34050.6|34062.2|34058.6|34062.2|34058.6|34043.7|34040.1|735
1669213800000|2022-11-23 14:30:00|34061.6|34059.2|34174.6|34172.2|34178.6|34176.2|34056.1|34053.7|7194
1669214100000|2022-11-23 14:35:00|34175.1|34172.7|34171.6|34169.2|34185.6|34183.2|34155.6|34153.2|3771
1669214400000|2022-11-23 14:40:00|34172.1|34169.7|34150.6|34148.2|34175.6|34173.2|34132.1|34129.7|2571
1669214700000|2022-11-23 14:45:00|34203.1|34200.7|34180.1|34177.7|34243.1|34240.7|34148.1|34145.7|5608
1669215000000|2022-11-23 14:50:00|34178.6|34176.2|34199.1|34196.7|34230.6|34228.2|34176.6|34174.2|2920
1669215300000|2022-11-23 14:55:00|34197.6|34195.2|34188.6|34186.2|34205.6|34203.2|34180.6|34178.2|1829
1669215600000|2022-11-23 15:00:00|34192.6|34190.2|34176.6|34174.2|34209.1|34206.7|34134.1|34131.7|2715
1669215900000|2022-11-23 15:05:00|34175.6|34173.2|34177.6|34175.2|34215.1|34212.7|34171.6|34169.2|2217
1669216200000|2022-11-23 15:10:00|34179.6|34177.2|34177.1|34174.7|34207.6|34205.2|34174.6|34172.2|1979
1669216500000|2022-11-23 15:15:00|34178.6|34176.2|34174.1|34171.7|34182.6|34180.2|34145.1|34142.7|1655
1669216800000|2022-11-23 15:20:00|34174.6|34172.2|34181.1|34178.7|34185.1|34182.7|34157.6|34155.2|1196
1669217100000|2022-11-23 15:25:00|34180.6|34178.2|34195.1|34192.7|34195.6|34193.2|34174.1|34171.7|1356
1669217400000|2022-11-23 15:30:00|34195.6|34193.2|34205.9|34203.5|34225.9|34223.5|34193.1|34190.7|1591
1669217700000|2022-11-23 15:35:00|34204.9|34202.5|34192.9|34190.5|34206.4|34204|34181.9|34179.5|1465
1669218000000|2022-11-23 15:40:00|34193.9|34191.5|34198.9|34196.5|34217.4|34215|34183.4|34181|1775
1669218300000|2022-11-23 15:45:00|34198.4|34196|34178.9|34176.5|34201.9|34199.5|34167.9|34165.5|1347
1669218600000|2022-11-23 15:50:00|34179.4|34177|34172.9|34170.5|34186.9|34184.5|34160.4|34158|1191
1669218900000|2022-11-23 15:55:00|34170.9|34168.5|34173.9|34171.5|34178.9|34176.5|34168.9|34166.5|1069
1669219200000|2022-11-23 16:00:00|34174.4|34172|34167.4|34165|34184.9|34182.5|34159.9|34157.5|1172
1669219500000|2022-11-23 16:05:00|34166.9|34164.5|34187.9|34185.5|34194.9|34192.5|34162.4|34160|1219
1669219800000|2022-11-23 16:10:00|34188.4|34186|34196.9|34194.5|34199.9|34197.5|34181.4|34179|993
1669220100000|2022-11-23 16:15:00|34197.4|34195|34193.9|34191.5|34207.9|34205.5|34189.9|34187.5|942
1669220400000|2022-11-23 16:20:00|34194.4|34192|34204.9|34202.5|34228.4|34226|34192.9|34190.5|1168
1669220700000|2022-11-23 16:25:00|34204.4|34202|34201.9|34199.5|34211.9|34209.5|34185.9|34183.5|976
1669221000000|2022-11-23 16:30:00|34202.4|34200|34187.4|34185|34202.4|34200|34173.9|34171.5|802
1669221300000|2022-11-23 16:35:00|34186.9|34184.5|34175.4|34173|34189.9|34187.5|34170.9|34168.5|801
1669221600000|2022-11-23 16:40:00|34175.9|34173.5|34176.4|34174|34184.4|34182|34169.9|34167.5|561
1669221900000|2022-11-23 16:45:00|34176.9|34174.5|34120.9|34118.5|34177.9|34175.5|34120.9|34118.5|1560
1669222200000|2022-11-23 16:50:00|34120.4|34118|34074.9|34072.5|34142.9|34140.5|34072.9|34070.5|1876
1669222500000|2022-11-23 16:55:00|34073.9|34071.5|34076.9|34074.5|34082.9|34080.5|34035.9|34033.5|3288
1669222800000|2022-11-23 17:00:00|34076.4|34074|34070.9|34068.5|34082.9|34080.5|34061.9|34059.5|1395
1669223100000|2022-11-23 17:05:00|34071.4|34069|34102.9|34100.5|34104.9|34102.5|34070.4|34068|1579
1669223400000|2022-11-23 17:10:00|34102.4|34100|34097.4|34095|34112.9|34110.5|34094.9|34092.5|833
1669223700000|2022-11-23 17:15:00|34096.9|34094.5|34097.4|34095|34104.9|34102.5|34082.9|34080.5|827
1669224000000|2022-11-23 17:20:00|34096.9|34094.5|34092.9|34090.5|34106.4|34104|34087.9|34085.5|737
1669224300000|2022-11-23 17:25:00|34092.4|34090|34106.4|34104|34115.9|34113.5|34092.4|34090|497
1669224600000|2022-11-23 17:30:00|34105.4|34103|34107.9|34105.5|34115.9|34113.5|34092.9|34090.5|636
1669224900000|2022-11-23 17:35:00|34108.4|34106|34109.4|34107|34115.9|34113.5|34090.9|34088.5|613
1669225200000|2022-11-23 17:40:00|34107.5|34105.1|34076|34073.6|34110.5|34108.1|34072|34069.6|869
1669225500000|2022-11-23 17:45:00|34076.5|34074.1|34089|34086.6|34098|34095.6|34071|34068.6|601
1669225800000|2022-11-23 17:50:00|34088.5|34086.1|34049|34046.6|34091.5|34089.1|34035|34032.6|1372
1669226100000|2022-11-23 17:55:00|34048.5|34046.1|34037|34034.6|34051.5|34049.1|34003.5|34001.1|1883
1669226400000|2022-11-23 18:00:00|34036.5|34034.1|34062.5|34060.1|34065|34062.6|34019|34016.6|1036
1669226700000|2022-11-23 18:05:00|34062|34059.6|34068.5|34066.1|34074|34071.6|34056|34053.6|655
1669227000000|2022-11-23 18:10:00|34069|34066.6|34053|34050.6|34070|34067.6|34049|34046.6|625
1669227300000|2022-11-23 18:15:00|34052.5|34050.1|34071|34068.6|34074.5|34072.1|34052.5|34050.1|535
1669227600000|2022-11-23 18:20:00|34070.5|34068.1|34077.5|34075.1|34087|34084.6|34068|34065.6|678
1669227900000|2022-11-23 18:25:00|34077|34074.6|34098|34095.6|34098.5|34096.1|34068|34065.6|704
1669228200000|2022-11-23 18:30:00|34098.5|34096.1|34109|34106.6|34118|34115.6|34098.5|34096.1|1177
1669228500000|2022-11-23 18:35:00|34109.5|34107.1|34122|34119.6|34135.5|34133.1|34107|34104.6|786
1669228800000|2022-11-23 18:40:00|34125.5|34123.1|34126.5|34124.1|34129.5|34127.1|34112|34109.6|579
1669229100000|2022-11-23 18:45:00|34127|34124.6|34121|34118.6|34133|34130.6|34119|34116.6|459
1669229400000|2022-11-23 18:50:00|34121.5|34119.1|34110.5|34108.1|34125.5|34123.1|34103.5|34101.1|679
1669229700000|2022-11-23 18:55:00|34111|34108.6|34125.5|34123.1|34125.5|34123.1|34110.5|34108.1|371
1669230000000|2022-11-23 19:00:00|34127|34124.6|34250|34247.6|34257|34254.6|34080.5|34078.1|7657
1669230300000|2022-11-23 19:05:00|34250.5|34248.1|34215.5|34213.1|34253.5|34251.1|34196.5|34194.1|4940
1669230600000|2022-11-23 19:10:00|34216|34213.6|34205.5|34203.1|34227.5|34225.1|34158|34155.6|3921
1669230900000|2022-11-23 19:15:00|34208.5|34206.1|34191|34188.6|34227|34224.6|34180|34177.6|1972
1669231200000|2022-11-23 19:20:00|34192.5|34190.1|34231.5|34229.1|34233|34230.6|34181|34178.6|1742
1669231500000|2022-11-23 19:25:00|34231|34228.6|34225.5|34223.1|34265|34262.6|34223|34220.6|1736
1669231800000|2022-11-23 19:30:00|34226|34223.6|34184|34181.6|34227|34224.6|34181|34178.6|1617
1669232100000|2022-11-23 19:35:00|34183.5|34181.1|34148|34145.6|34183.5|34181.1|34140.5|34138.1|1475
1669232400000|2022-11-23 19:40:00|34147.5|34145.1|34194|34191.6|34198|34195.6|34143|34140.6|1115
1669232700000|2022-11-23 19:45:00|34194.5|34192.1|34228.5|34226.1|34238|34235.6|34185.5|34183.1|1329
1669233000000|2022-11-23 19:50:00|34228|34225.6|34206|34203.6|34253|34250.6|34204.5|34202.1|1339
1669233300000|2022-11-23 19:55:00|34205.5|34203.1|34213.5|34211.1|34231|34228.6|34203|34200.6|1251
1669233600000|2022-11-23 20:00:00|34213|34210.6|34215|34212.6|34224.5|34222.1|34185|34182.6|997
1669233900000|2022-11-23 20:05:00|34213|34210.6|34227.5|34225.1|34236.5|34234.1|34213|34210.6|745
1669234200000|2022-11-23 20:10:00|34227|34224.6|34226.5|34224.1|34230.5|34228.1|34212.5|34210.1|586
1669234500000|2022-11-23 20:15:00|34226|34223.6|34246.5|34244.1|34257.5|34255.1|34219.5|34217.1|997
1669234800000|2022-11-23 20:20:00|34246.7|34244.3|34235.2|34232.8|34252.2|34249.8|34213.2|34210.8|1059
1669235100000|2022-11-23 20:25:00|34233.7|34231.3|34216.2|34213.8|34242.2|34239.8|34215.2|34212.8|555
1669235400000|2022-11-23 20:30:00|34217.2|34214.8|34185.2|34182.8|34217.2|34214.8|34185.2|34182.8|1168
1669235700000|2022-11-23 20:35:00|34185.7|34183.3|34198.2|34195.8|34198.2|34195.8|34177.2|34174.8|935
1669236000000|2022-11-23 20:40:00|34199.7|34197.3|34199.2|34196.8|34201.2|34198.8|34181.7|34179.3|731
1669236300000|2022-11-23 20:45:00|34198.7|34196.3|34165.7|34163.3|34198.7|34196.3|34159.2|34156.8|1240
1669236600000|2022-11-23 20:50:00|34165.2|34162.8|34191.7|34189.3|34213.2|34210.8|34165.2|34162.8|1651
1669236900000|2022-11-23 20:55:00|34189.2|34186.8|34207.2|34204.8|34207.2|34204.8|34172.2|34169.8|3305
1669237200000|2022-11-23 21:00:00|34208.4|34203.6|34202.9|34198.1|34220.9|34216.1|34198.4|34193.6|1135
1669237500000|2022-11-23 21:05:00|34203.9|34199.1|34211.4|34206.6|34213.4|34208.6|34201.9|34197.1|607
1669237800000|2022-11-23 21:10:00|34211.9|34207.1|34218.9|34214.1|34222.4|34217.6|34210.9|34206.1|389
1669238100000|2022-11-23 21:15:00|34218.4|34213.6|34234.9|34230.1|34234.9|34230.1|34218.4|34213.6|205
1669238400000|2022-11-23 21:20:00|34234.4|34229.6|34235.9|34231.1|34239.4|34234.6|34232.9|34228.1|193
1669238700000|2022-11-23 21:25:00|34235.4|34230.6|34238.4|34233.6|34239.9|34235.1|34234.9|34230.1|169
1669239000000|2022-11-23 21:30:00|34237.9|34233.1|34243.4|34238.6|34246.9|34242.1|34237.9|34233.1|130
1669239300000|2022-11-23 21:35:00|34243.9|34239.1|34244.4|34239.6|34247.4|34242.6|34242.4|34237.6|87
1669239600000|2022-11-23 21:40:00|34244.9|34240.1|34242.9|34238.1|34244.9|34240.1|34241.9|34237.1|73
1669239900000|2022-11-23 21:45:00|34243.4|34238.6|34244.4|34239.6|34244.4|34239.6|34238.9|34234.1|85
1669240200000|2022-11-23 21:50:00|34243.9|34239.1|34243.4|34238.6|34247.9|34243.1|34242.4|34237.6|132
1669240500000|2022-11-23 21:55:00|34242.9|34238.1|34248.2|34238.4|34251.2|34245.1|34241.4|34236.6|96
1669240800000|2022-11-23 22:00:00|34246.9|34237.1|34244.2|34234.4|34249|34239.2|34244.2|34234.4|0
1669241100000|2022-11-23 22:05:00|34244|34234.2|34249.1|34239.3|34249.1|34239.3|34242.7|34232.9|0
1669241400000|2022-11-23 22:10:00|34249|34239.2|34244.8|34235|34250.2|34240.4|34244.8|34235|0
1669241700000|2022-11-23 22:15:00|34245.5|34235.7|34244|34234.2|34245.6|34235.8|34242|34232.2|0
1669242000000|2022-11-23 22:20:00|34245.3|34235.5|34248.8|34239|34249.2|34239.4|34243.5|34233.7|0
1669242300000|2022-11-23 22:25:00|34247.2|34237.4|34248.1|34238.3|34250.7|34240.9|34247.2|34237.4|0
1669242600000|2022-11-23 22:30:00|34251.9|34242.1|34254.1|34244.3|34254.1|34244.3|34248.7|34238.9|0
1669242900000|2022-11-23 22:35:00|34253.8|34244|34252.9|34243.1|34255.3|34245.5|34251.9|34242.1|0
1669243200000|2022-11-23 22:40:00|34252.5|34242.7|34257.5|34247.7|34258.1|34248.3|34249.7|34239.9|0
1669243500000|2022-11-23 22:45:00|34257.2|34247.4|34253.7|34243.9|34257.7|34247.9|34253.6|34243.8|0
1669243800000|2022-11-23 22:50:00|34253.6|34243.8|34250.1|34240.3|34254|34244.2|34248.5|34238.7|0
1669244100000|2022-11-23 22:55:00|34250.4|34240.6|34251.3|34241.5|34253.8|34244|34249.9|34240.1|0
1669244400000|2022-11-23 23:00:00|34248.5|34238.7|34244.9|34240.1|34256.4|34251.6|34239.9|34235.1|165
1669244700000|2022-11-23 23:05:00|34245.4|34240.6|34239.4|34234.6|34245.4|34240.6|34233.9|34229.1|90
1669245000000|2022-11-23 23:10:00|34238.9|34234.1|34237.9|34233.1|34241.4|34236.6|34235.4|34230.6|64
1669245300000|2022-11-23 23:15:00|34238.4|34233.6|34240.9|34236.1|34243.9|34239.1|34237.4|34232.6|51
1669245600000|2022-11-23 23:20:00|34241.4|34236.6|34239.9|34235.1|34245.4|34240.6|34239.9|34235.1|58
1669245900000|2022-11-23 23:25:00|34239.4|34234.6|34235.9|34231.1|34239.4|34234.6|34232.4|34227.6|62
1669246200000|2022-11-23 23:30:00|34235.4|34230.6|34229.4|34224.6|34238.9|34234.1|34228.4|34223.6|98
1669246500000|2022-11-23 23:35:00|34229.9|34225.1|34223.4|34218.6|34231.4|34226.6|34222.9|34218.1|53
1669246800000|2022-11-23 23:40:00|34222.9|34218.1|34228.4|34223.6|34230.9|34226.1|34222.9|34218.1|66
1669247100000|2022-11-23 23:45:00|34228.9|34224.1|34235.9|34231.1|34238.9|34234.1|34228.4|34223.6|57
1669247400000|2022-11-23 23:50:00|34236.4|34231.6|34243.4|34238.6|34248.9|34244.1|34234.9|34230.1|98
1669247700000|2022-11-23 23:55:00|34242.9|34238.1|34248.9|34244.1|34251.4|34246.6|34239.9|34235.1|181
1669248000000|2022-11-24 00:00:00|34249.4|34244.6|34260.9|34256.1|34266.4|34261.6|34248.4|34243.6|171
1669248300000|2022-11-24 00:05:00|34261.4|34256.6|34252.4|34247.6|34262.9|34258.1|34247.9|34243.1|99
1669248600000|2022-11-24 00:10:00|34252.9|34248.1|34259.9|34255.1|34260.9|34256.1|34250.9|34246.1|70
1669248900000|2022-11-24 00:15:00|34259.4|34254.6|34258.9|34254.1|34265.9|34261.1|34254.9|34250.1|78
1669249200000|2022-11-24 00:20:00|34258.4|34253.6|34254.4|34249.6|34260.4|34255.6|34252.9|34248.1|53
1669249500000|2022-11-24 00:25:00|34254.9|34250.1|34254.9|34250.1|34257.4|34252.6|34250.9|34246.1|145
1669249800000|2022-11-24 00:30:00|34254.4|34249.6|34251.9|34247.1|34257.9|34253.1|34250.9|34246.1|46
1669250100000|2022-11-24 00:35:00|34252.4|34247.6|34247.9|34243.1|34255.9|34251.1|34242.4|34237.6|91
1669250400000|2022-11-24 00:40:00|34248.4|34243.6|34242.4|34237.6|34248.9|34244.1|34241.4|34236.6|131
1669250700000|2022-11-24 00:45:00|34241.9|34237.1|34244.9|34240.1|34247.9|34243.1|34241.9|34237.1|49
1669251000000|2022-11-24 00:50:00|34245.4|34240.6|34247.9|34243.1|34248.9|34244.1|34244.9|34240.1|23
1669251300000|2022-11-24 00:55:00|34248.4|34243.6|34253.9|34249.1|34255.9|34251.1|34244.9|34240.1|78
1669251600000|2022-11-24 01:00:00|34253.4|34248.6|34262.9|34258.1|34262.9|34258.1|34250.9|34246.1|103
1669251900000|2022-11-24 01:05:00|34262.4|34257.6|34266.9|34262.1|34267.4|34262.6|34260.9|34256.1|95
1669252200000|2022-11-24 01:10:00|34267.4|34262.6|34263.9|34259.1|34267.4|34262.6|34260.4|34255.6|41
1669252500000|2022-11-24 01:15:00|34264.4|34259.6|34261.9|34257.1|34265.9|34261.1|34259.9|34255.1|84
1669252800000|2022-11-24 01:20:00|34261.4|34256.6|34260.9|34256.1|34263.4|34258.6|34257.9|34253.1|31
1669253100000|2022-11-24 01:25:00|34260.4|34255.6|34263.9|34259.1|34266.9|34262.1|34259.9|34255.1|50
1669253400000|2022-11-24 01:30:00|34264.4|34259.6|34257.9|34253.1|34267.9|34263.1|34255.4|34250.6|134
1669253700000|2022-11-24 01:35:00|34258.4|34253.6|34253.4|34248.6|34259.4|34254.6|34253.4|34248.6|89
1669254000000|2022-11-24 01:40:00|34252.9|34248.1|34261.4|34256.6|34264.4|34259.6|34252.4|34247.6|53
1669254300000|2022-11-24 01:45:00|34261.9|34257.1|34260.4|34255.6|34269.4|34264.6|34260.4|34255.6|75
1669254600000|2022-11-24 01:50:00|34259.9|34255.1|34256.9|34252.1|34260.9|34256.1|34254.9|34250.1|59
1669254900000|2022-11-24 01:55:00|34257.4|34252.6|34256.9|34252.1|34259.4|34254.6|34251.9|34247.1|73
1669255200000|2022-11-24 02:00:00|34257.4|34252.6|34248.9|34244.1|34257.4|34252.6|34245.4|34240.6|78
1669255500000|2022-11-24 02:05:00|34248.4|34243.6|34252.9|34248.1|34254.4|34249.6|34247.9|34243.1|56
1669255800000|2022-11-24 02:10:00|34253.4|34248.6|34250.4|34245.6|34254.4|34249.6|34248.9|34244.1|49
1669256100000|2022-11-24 02:15:00|34249.9|34245.1|34254.9|34250.1|34256.4|34251.6|34249.4|34244.6|42
1669256400000|2022-11-24 02:20:00|34254.4|34249.6|34250.4|34245.6|34257.4|34252.6|34250.4|34245.6|64
1669256700000|2022-11-24 02:25:00|34250.9|34246.1|34254.9|34250.1|34257.9|34253.1|34250.9|34246.1|79
1669257000000|2022-11-24 02:30:00|34254.4|34249.6|34256.9|34252.1|34259.4|34254.6|34254.4|34249.6|86
1669257300000|2022-11-24 02:35:00|34256.4|34251.6|34258.9|34254.1|34261.4|34256.6|34254.4|34249.6|61
1669257600000|2022-11-24 02:40:00|34258.4|34253.6|34259.4|34254.6|34264.9|34260.1|34257.9|34253.1|50
1669257900000|2022-11-24 02:45:00|34258.9|34254.1|34260.4|34255.6|34263.4|34258.6|34258.4|34253.6|30
1669258200000|2022-11-24 02:50:00|34259.9|34255.1|34263.9|34259.1|34265.4|34260.6|34257.9|34253.1|50
1669258500000|2022-11-24 02:55:00|34264.4|34259.6|34257.9|34253.1|34264.4|34259.6|34257.4|34252.6|29
1669258800000|2022-11-24 03:00:00|34258.4|34253.6|34260.9|34256.1|34261.9|34257.1|34257.9|34253.1|20
1669259100000|2022-11-24 03:05:00|34260.4|34255.6|34255.9|34251.1|34262.4|34257.6|34252.9|34248.1|56
1669259400000|2022-11-24 03:10:00|34255.4|34250.6|34251.9|34247.1|34257.9|34253.1|34251.4|34246.6|40
1669259700000|2022-11-24 03:15:00|34252.4|34247.6|34255.4|34250.6|34255.9|34251.1|34251.4|34246.6|35
1669260000000|2022-11-24 03:20:00|34255.9|34251.1|34257.9|34253.1|34258.9|34254.1|34253.9|34249.1|31
1669260300000|2022-11-24 03:25:00|34258.4|34253.6|34258.9|34254.1|34261.4|34256.6|34256.9|34252.1|38
1669260600000|2022-11-24 03:30:00|34258.4|34253.6|34252.9|34248.1|34259.4|34254.6|34251.9|34247.1|35
1669260900000|2022-11-24 03:35:00|34252.4|34247.6|34256.9|34252.1|34257.9|34253.1|34251.4|34246.6|27
1669261200000|2022-11-24 03:40:00|34257.4|34252.6|34251.4|34246.6|34257.9|34253.1|34250.9|34246.1|29
1669261500000|2022-11-24 03:45:00|34250.9|34246.1|34253.9|34249.1|34255.4|34250.6|34250.9|34246.1|12
1669261800000|2022-11-24 03:50:00|34254.4|34249.6|34251.9|34247.1|34254.4|34249.6|34247.9|34243.1|42
1669262100000|2022-11-24 03:55:00|34252.4|34247.6|34249.9|34245.1|34252.4|34247.6|34248.9|34244.1|27
1669262400000|2022-11-24 04:00:00|34250.4|34245.6|34250.9|34246.1|34251.9|34247.1|34248.9|34244.1|32
1669262700000|2022-11-24 04:05:00|34250.4|34245.6|34249.9|34245.1|34251.9|34247.1|34248.4|34243.6|36
1669263000000|2022-11-24 04:10:00|34250.4|34245.6|34247.4|34242.6|34250.9|34246.1|34246.4|34241.6|24
1669263300000|2022-11-24 04:15:00|34246.9|34242.1|34242.9|34238.1|34247.9|34243.1|34242.9|34238.1|45
1669263600000|2022-11-24 04:20:00|34243.4|34238.6|34244.9|34240.1|34246.9|34242.1|34242.4|34237.6|30
1669263900000|2022-11-24 04:25:00|34245.4|34240.6|34242.4|34237.6|34246.9|34242.1|34242.4|34237.6|26
1669264200000|2022-11-24 04:30:00|34242.9|34238.1|34238.9|34234.1|34243.4|34238.6|34238.4|34233.6|56
1669264500000|2022-11-24 04:35:00|34239.4|34234.6|34242.9|34238.1|34243.4|34238.6|34238.4|34233.6|33
1669264800000|2022-11-24 04:40:00|34242.4|34237.6|34243.4|34238.6|34246.4|34241.6|34241.9|34237.1|25
1669265100000|2022-11-24 04:45:00|34242.9|34238.1|34247.4|34242.6|34249.9|34245.1|34242.9|34238.1|27
1669265400000|2022-11-24 04:50:00|34247.9|34243.1|34247.4|34242.6|34248.9|34244.1|34244.9|34240.1|21
1669265700000|2022-11-24 04:55:00|34247.9|34243.1|34247.9|34243.1|34248.9|34244.1|34244.9|34240.1|40
1669266000000|2022-11-24 05:00:00|34248.4|34243.6|34249.4|34244.6|34250.9|34246.1|34246.4|34241.6|66
1669266300000|2022-11-24 05:05:00|34248.9|34244.1|34238.4|34233.6|34252.4|34247.6|34238.4|34233.6|77
1669266600000|2022-11-24 05:10:00|34238.9|34234.1|34234.9|34230.1|34241.4|34236.6|34234.4|34229.6|106
1669266900000|2022-11-24 05:15:00|34235.4|34230.6|34239.9|34235.1|34239.9|34235.1|34234.9|34230.1|40
1669267200000|2022-11-24 05:20:00|34239.4|34234.6|34238.9|34234.1|34240.4|34235.6|34236.4|34231.6|21
1669267500000|2022-11-24 05:25:00|34239.4|34234.6|34236.9|34232.1|34241.9|34237.1|34236.4|34231.6|35
1669267800000|2022-11-24 05:30:00|34236.4|34231.6|34238.9|34234.1|34239.9|34235.1|34235.4|34230.6|27
1669268100000|2022-11-24 05:35:00|34238.4|34233.6|34244.4|34239.6|34244.9|34240.1|34238.4|34233.6|34
1669268400000|2022-11-24 05:40:00|34244.9|34240.1|34242.9|34238.1|34245.9|34241.1|34241.4|34236.6|47
1669268700000|2022-11-24 05:45:00|34242.4|34237.6|34242.4|34237.6|34244.4|34239.6|34238.9|34234.1|23
1669269000000|2022-11-24 05:50:00|34242.9|34238.1|34241.9|34237.1|34243.9|34239.1|34239.9|34235.1|29
1669269300000|2022-11-24 05:55:00|34241.4|34236.6|34237.4|34232.6|34243.9|34239.1|34235.9|34231.1|34
1669269600000|2022-11-24 06:00:00|34236.9|34232.1|34240.9|34236.1|34243.9|34239.1|34233.4|34228.6|47
1669269900000|2022-11-24 06:05:00|34241.4|34236.6|34234.4|34229.6|34241.4|34236.6|34233.9|34229.1|38
1669270200000|2022-11-24 06:10:00|34233.9|34229.1|34229.9|34225.1|34234.4|34229.6|34229.4|34224.6|55
1669270500000|2022-11-24 06:15:00|34230.4|34225.6|34228.9|34224.1|34232.4|34227.6|34227.4|34222.6|25
1669270800000|2022-11-24 06:20:00|34228.4|34223.6|34225.4|34220.6|34228.9|34224.1|34224.4|34219.6|30
1669271100000|2022-11-24 06:25:00|34225.9|34221.1|34222.9|34218.1|34228.9|34224.1|34222.4|34217.6|42
1669271400000|2022-11-24 06:30:00|34223.4|34218.6|34228.9|34224.1|34229.4|34224.6|34223.4|34218.6|28
1669271700000|2022-11-24 06:35:00|34229.4|34224.6|34226.9|34222.1|34231.9|34227.1|34223.4|34218.6|35
1669272000000|2022-11-24 06:40:00|34227.4|34222.6|34229.4|34224.6|34230.9|34226.1|34223.9|34219.1|26
1669272300000|2022-11-24 06:45:00|34229.9|34225.1|34231.9|34227.1|34231.9|34227.1|34227.4|34222.6|53
1669272600000|2022-11-24 06:50:00|34232.4|34227.6|34230.9|34226.1|34232.4|34227.6|34229.9|34225.1|21
1669272900000|2022-11-24 06:55:00|34231.4|34226.6|34231.4|34226.6|34231.9|34227.1|34228.4|34223.6|75
1669273200000|2022-11-24 07:00:00|34230.8|34227.2|34239.3|34235.7|34241.3|34237.7|34228.3|34224.7|172
1669273500000|2022-11-24 07:05:00|34238.8|34235.2|34247.3|34243.7|34247.8|34244.2|34237.3|34233.7|104
1669273800000|2022-11-24 07:10:00|34247.8|34244.2|34243.8|34240.2|34250.3|34246.7|34240.8|34237.2|76
1669274100000|2022-11-24 07:15:00|34244.3|34240.7|34250.3|34246.7|34253.8|34250.2|34244.3|34240.7|119
1669274400000|2022-11-24 07:20:00|34249.8|34246.2|34258.3|34254.7|34261.8|34258.2|34249.8|34246.2|139
1669274700000|2022-11-24 07:25:00|34258.8|34255.2|34257.3|34253.7|34260.8|34257.2|34255.8|34252.2|70
1669275000000|2022-11-24 07:30:00|34257.8|34254.2|34254.3|34250.7|34264.8|34261.2|34254.3|34250.7|126
1669275300000|2022-11-24 07:35:00|34254.8|34251.2|34243.3|34239.7|34258.3|34254.7|34240.8|34237.2|81
1669275600000|2022-11-24 07:40:00|34242.8|34239.2|34247.3|34243.7|34253.8|34250.2|34242.3|34238.7|72
1669275900000|2022-11-24 07:45:00|34248.3|34244.7|34246.3|34242.7|34248.8|34245.2|34241.8|34238.2|75
1669276200000|2022-11-24 07:50:00|34245.8|34242.2|34234.3|34230.7|34247.3|34243.7|34233.8|34230.2|57
1669276500000|2022-11-24 07:55:00|34233.8|34230.2|34225.8|34222.2|34235.8|34232.2|34225.8|34222.2|155
1669276800000|2022-11-24 08:00:00|34226.3|34222.7|34226.3|34222.7|34234.8|34231.2|34222.8|34219.2|226
1669277100000|2022-11-24 08:05:00|34226.8|34223.2|34231.3|34227.7|34234.3|34230.7|34222.3|34218.7|118
1669277400000|2022-11-24 08:10:00|34231.8|34228.2|34226.3|34222.7|34231.8|34228.2|34222.3|34218.7|85
1669277700000|2022-11-24 08:15:00|34226.8|34223.2|34227.3|34223.7|34236.8|34233.2|34218.8|34215.2|162
1669278000000|2022-11-24 08:20:00|34227.8|34224.2|34225.8|34222.2|34229.8|34226.2|34222.3|34218.7|78
1669278300000|2022-11-24 08:25:00|34226.3|34222.7|34222.3|34218.7|34228.3|34224.7|34216.8|34213.2|82
1669278600000|2022-11-24 08:30:00|34222.8|34219.2|34236.3|34232.7|34238.3|34234.7|34214.3|34210.7|187
1669278900000|2022-11-24 08:35:00|34235.8|34232.2|34252.8|34249.2|34253.3|34249.7|34234.3|34230.7|159
1669279200000|2022-11-24 08:40:00|34252.3|34248.7|34255.3|34251.7|34267.3|34263.7|34248.3|34244.7|259
1669279500000|2022-11-24 08:45:00|34254.8|34251.2|34259.8|34256.2|34259.8|34256.2|34245.8|34242.2|140
1669279800000|2022-11-24 08:50:00|34260.3|34256.7|34263.3|34259.7|34266.3|34262.7|34258.8|34255.2|106
1669280100000|2022-11-24 08:55:00|34263.8|34260.2|34259.3|34255.7|34271.8|34268.2|34256.8|34253.2|201
1669280400000|2022-11-24 09:00:00|34259.8|34256.2|34269.3|34265.7|34275.8|34272.2|34259.3|34255.7|218
1669280700000|2022-11-24 09:05:00|34269.8|34266.2|34267.8|34264.2|34275.3|34271.7|34261.3|34257.7|119
1669281000000|2022-11-24 09:10:00|34267.3|34263.7|34277.3|34273.7|34278.3|34274.7|34266.8|34263.2|122
1669281300000|2022-11-24 09:15:00|34277.8|34274.2|34275.3|34271.7|34279.8|34276.2|34271.3|34267.7|126
1669281600000|2022-11-24 09:20:00|34275.8|34272.2|34275.8|34272.2|34279.8|34276.2|34271.3|34267.7|70
1669281900000|2022-11-24 09:25:00|34275.3|34271.7|34279.3|34275.7|34282.3|34278.7|34270.8|34267.2|329
1669282200000|2022-11-24 09:30:00|34280.8|34277.2|34276.3|34272.7|34281.8|34278.2|34269.8|34266.2|478
1669282500000|2022-11-24 09:35:00|34275.8|34272.2|34281.3|34277.7|34282.8|34279.2|34272.3|34268.7|85
1669282800000|2022-11-24 09:40:00|34280.8|34277.2|34277.8|34274.2|34281.3|34277.7|34274.3|34270.7|72
1669283100000|2022-11-24 09:45:00|34277.3|34273.7|34268.8|34265.2|34277.8|34274.2|34265.8|34262.2|143
1669283400000|2022-11-24 09:50:00|34269.3|34265.7|34264.3|34260.7|34270.8|34267.2|34262.3|34258.7|172
1669283700000|2022-11-24 09:55:00|34264.8|34261.2|34261.3|34257.7|34266.3|34262.7|34259.8|34256.2|119
1669284000000|2022-11-24 10:00:00|34261.8|34258.2|34260.3|34256.7|34263.3|34259.7|34255.8|34252.2|106
1669284300000|2022-11-24 10:05:00|34260.8|34257.2|34259.3|34255.7|34261.8|34258.2|34256.3|34252.7|88
1669284600000|2022-11-24 10:10:00|34259.8|34256.2|34272.3|34268.7|34273.3|34269.7|34259.8|34256.2|115
1669284900000|2022-11-24 10:15:00|34271.8|34268.2|34275.3|34271.7|34278.8|34275.2|34267.8|34264.2|182
1669285200000|2022-11-24 10:20:00|34275.8|34272.2|34275.3|34271.7|34278.8|34275.2|34272.8|34269.2|82
1669285500000|2022-11-24 10:25:00|34274.8|34271.2|34278.3|34274.7|34281.3|34277.7|34267.8|34264.2|124
1669285800000|2022-11-24 10:30:00|34278.8|34275.2|34273.3|34269.7|34278.8|34275.2|34261.3|34257.7|233
1669286100000|2022-11-24 10:35:00|34272.8|34269.2|34281.3|34277.7|34282.8|34279.2|34270.8|34267.2|219
1669286400000|2022-11-24 10:40:00|34280.8|34277.2|34278.8|34275.2|34287.3|34283.7|34275.3|34271.7|151
1669286700000|2022-11-24 10:45:00|34279.3|34275.7|34279.3|34275.7|34280.3|34276.7|34275.3|34271.7|66
1669287000000|2022-11-24 10:50:00|34279.8|34276.2|34280.8|34277.2|34281.3|34277.7|34275.3|34271.7|74
1669287300000|2022-11-24 10:55:00|34281.3|34277.7|34290.3|34286.7|34291.8|34288.2|34278.3|34274.7|239
1669287600000|2022-11-24 11:00:00|34289.8|34286.2|34288.3|34284.7|34291.8|34288.2|34285.3|34281.7|98
1669287900000|2022-11-24 11:05:00|34287.8|34284.2|34280.3|34276.7|34288.3|34284.7|34279.8|34276.2|102
1669288200000|2022-11-24 11:10:00|34280.8|34277.2|34274.8|34271.2|34283.3|34279.7|34272.3|34268.7|97
1669288500000|2022-11-24 11:15:00|34274.3|34270.7|34273.3|34269.7|34278.3|34274.7|34267.3|34263.7|109
1669288800000|2022-11-24 11:20:00|34273.8|34270.2|34269.8|34266.2|34275.8|34272.2|34266.3|34262.7|59
1669289100000|2022-11-24 11:25:00|34270.3|34266.7|34264.3|34260.7|34270.8|34267.2|34259.3|34255.7|165
1669289400000|2022-11-24 11:30:00|34264.8|34261.2|34267.3|34263.7|34270.3|34266.7|34261.3|34257.7|88
1669289700000|2022-11-24 11:35:00|34266.8|34263.2|34277.3|34273.7|34277.8|34274.2|34266.8|34263.2|67
1669290000000|2022-11-24 11:40:00|34276.8|34273.2|34285.3|34281.7|34285.8|34282.2|34275.3|34271.7|88
1669290300000|2022-11-24 11:45:00|34284.8|34281.2|34285.3|34281.7|34288.3|34284.7|34282.3|34278.7|74
1669290600000|2022-11-24 11:50:00|34284.8|34281.2|34286.8|34283.2|34288.8|34285.2|34284.3|34280.7|49
1669290900000|2022-11-24 11:55:00|34287.3|34283.7|34288.3|34284.7|34291.3|34287.7|34286.3|34282.7|77
1669291200000|2022-11-24 12:00:00|34287.8|34284.2|34279.3|34275.7|34290.3|34286.7|34278.8|34275.2|214
1669291500000|2022-11-24 12:05:00|34278.8|34275.2|34261.3|34257.7|34281.8|34278.2|34261.3|34257.7|198
1669291800000|2022-11-24 12:10:00|34261.8|34258.2|34261.3|34257.7|34264.8|34261.2|34256.8|34253.2|137
1669292100000|2022-11-24 12:15:00|34260.8|34257.2|34251.3|34247.7|34262.3|34258.7|34251.3|34247.7|130
1669292400000|2022-11-24 12:20:00|34251.8|34248.2|34245.3|34241.7|34256.8|34253.2|34244.3|34240.7|163
1669292700000|2022-11-24 12:25:00|34245.8|34242.2|34252.3|34248.7|34253.8|34250.2|34244.3|34240.7|118
1669293000000|2022-11-24 12:30:00|34251.8|34248.2|34251.8|34248.2|34254.8|34251.2|34245.8|34242.2|188
1669293300000|2022-11-24 12:35:00|34251.3|34247.7|34245.3|34241.7|34252.3|34248.7|34235.3|34231.7|233
1669293600000|2022-11-24 12:40:00|34245.8|34242.2|34247.3|34243.7|34248.3|34244.7|34241.3|34237.7|127
1669293900000|2022-11-24 12:45:00|34246.8|34243.2|34240.3|34236.7|34246.8|34243.2|34239.3|34235.7|88
1669294200000|2022-11-24 12:50:00|34239.8|34236.2|34243.3|34239.7|34244.3|34240.7|34238.8|34235.2|70
1669294500000|2022-11-24 12:55:00|34243.8|34240.2|34242.3|34238.7|34250.3|34246.7|34241.8|34238.2|118
1669294800000|2022-11-24 13:00:00|34241.8|34238.2|34237.3|34233.7|34243.8|34240.2|34232.3|34228.7|137
1669295100000|2022-11-24 13:05:00|34236.8|34233.2|34232.3|34228.7|34241.8|34238.2|34231.8|34228.2|192
1669295400000|2022-11-24 13:10:00|34231.8|34228.2|34224.3|34220.7|34233.8|34230.2|34220.3|34216.7|263
1669295700000|2022-11-24 13:15:00|34224.8|34221.2|34233.3|34229.7|34235.8|34232.2|34223.8|34220.2|151
1669296000000|2022-11-24 13:20:00|34232.8|34229.2|34235.3|34231.7|34240.3|34236.7|34230.3|34226.7|139
1669296300000|2022-11-24 13:25:00|34234.3|34230.7|34232.8|34229.2|34240.3|34236.7|34231.8|34228.2|82
1669296600000|2022-11-24 13:30:00|34234.3|34230.7|34227.8|34224.2|34234.8|34231.2|34226.3|34222.7|105
1669296900000|2022-11-24 13:35:00|34228.3|34224.7|34233.3|34229.7|34236.8|34233.2|34224.8|34221.2|100
1669297200000|2022-11-24 13:40:00|34234.3|34230.7|34236.3|34232.7|34239.8|34236.2|34229.3|34225.7|119
1669297500000|2022-11-24 13:45:00|34235.8|34232.2|34233.8|34230.2|34239.3|34235.7|34233.8|34230.2|39
1669297800000|2022-11-24 13:50:00|34234.3|34230.7|34244.3|34240.7|34244.8|34241.2|34232.3|34228.7|163
1669298100000|2022-11-24 13:55:00|34244.8|34241.2|34249.3|34245.7|34250.8|34247.2|34241.8|34238.2|240
1669298400000|2022-11-24 14:00:00|34249.8|34246.2|34245.3|34241.7|34250.8|34247.2|34241.3|34237.7|191
1669298700000|2022-11-24 14:05:00|34245.8|34242.2|34243.3|34239.7|34249.3|34245.7|34240.8|34237.2|92
1669299000000|2022-11-24 14:10:00|34242.8|34239.2|34237.3|34233.7|34243.3|34239.7|34236.3|34232.7|180
1669299300000|2022-11-24 14:15:00|34236.8|34233.2|34236.3|34232.7|34237.3|34233.7|34228.3|34224.7|235
1669299600000|2022-11-24 14:20:00|34236.8|34233.2|34250.3|34246.7|34250.8|34247.2|34234.8|34231.2|151
1669299900000|2022-11-24 14:25:00|34250.8|34247.2|34259.8|34256.2|34259.8|34256.2|34247.8|34244.2|168
1669300200000|2022-11-24 14:30:00|34259.2|34256.8|34250.7|34248.3|34260.7|34258.3|34247.2|34244.8|333
1669300500000|2022-11-24 14:35:00|34251.2|34248.8|34259.7|34257.3|34265.2|34262.8|34247.7|34245.3|313
1669300800000|2022-11-24 14:40:00|34260.7|34258.3|34256.2|34253.8|34262.7|34260.3|34253.7|34251.3|150
1669301100000|2022-11-24 14:45:00|34256.7|34254.3|34250.7|34248.3|34261.2|34258.8|34246.7|34244.3|268
1669301400000|2022-11-24 14:50:00|34251.2|34248.8|34246.2|34243.8|34254.2|34251.8|34242.2|34239.8|182
1669301700000|2022-11-24 14:55:00|34246.7|34244.3|34252.7|34250.3|34255.2|34252.8|34244.2|34241.8|137
1669302000000|2022-11-24 15:00:00|34253.2|34250.8|34255.7|34253.3|34258.2|34255.8|34251.2|34248.8|190
1669302300000|2022-11-24 15:05:00|34256.2|34253.8|34254.7|34252.3|34262.7|34260.3|34253.7|34251.3|173
1669302600000|2022-11-24 15:10:00|34254.2|34251.8|34265.2|34262.8|34267.2|34264.8|34253.7|34251.3|167
1669302900000|2022-11-24 15:15:00|34264.7|34262.3|34261.7|34259.3|34272.2|34269.8|34261.7|34259.3|181
1669303200000|2022-11-24 15:20:00|34262.2|34259.8|34266.2|34263.8|34268.7|34266.3|34261.2|34258.8|82
1669303500000|2022-11-24 15:25:00|34266.7|34264.3|34263.2|34260.8|34267.2|34264.8|34260.7|34258.3|108
1669303800000|2022-11-24 15:30:00|34264.7|34262.3|34264.7|34262.3|34267.2|34264.8|34260.7|34258.3|146
1669304100000|2022-11-24 15:35:00|34264.2|34261.8|34268.7|34266.3|34270.2|34267.8|34263.7|34261.3|147
1669304400000|2022-11-24 15:40:00|34268.2|34265.8|34265.7|34263.3|34269.2|34266.8|34264.7|34262.3|83
1669304700000|2022-11-24 15:45:00|34265.2|34262.8|34269.7|34267.3|34272.2|34269.8|34264.7|34262.3|238
1669305000000|2022-11-24 15:50:00|34269.2|34266.8|34273.7|34271.3|34274.7|34272.3|34268.2|34265.8|128
1669305300000|2022-11-24 15:55:00|34273.2|34270.8|34280.2|34277.8|34284.2|34281.8|34270.7|34268.3|305
1669305600000|2022-11-24 16:00:00|34279.7|34277.3|34273.2|34270.8|34281.2|34278.8|34273.2|34270.8|169
1669305900000|2022-11-24 16:05:00|34272.7|34270.3|34271.7|34269.3|34275.2|34272.8|34265.7|34263.3|212
1669306200000|2022-11-24 16:10:00|34271.2|34268.8|34268.7|34266.3|34272.2|34269.8|34266.7|34264.3|144
1669306500000|2022-11-24 16:15:00|34269.2|34266.8|34267.7|34265.3|34271.7|34269.3|34263.2|34260.8|254
1669306800000|2022-11-24 16:20:00|34268.2|34265.8|34272.7|34270.3|34275.7|34273.3|34267.2|34264.8|148
1669307100000|2022-11-24 16:25:00|34273.2|34270.8|34265.2|34262.8|34275.7|34273.3|34264.2|34261.8|135
1669307400000|2022-11-24 16:30:00|34265.7|34263.3|34260.2|34257.8|34266.2|34263.8|34259.7|34257.3|166
1669307700000|2022-11-24 16:35:00|34260.7|34258.3|34262.7|34260.3|34264.7|34262.3|34254.7|34252.3|265
1669308000000|2022-11-24 16:40:00|34263.2|34260.8|34259.7|34257.3|34264.2|34261.8|34259.2|34256.8|96
1669308300000|2022-11-24 16:45:00|34259.2|34256.8|34259.2|34256.8|34261.2|34258.8|34258.2|34255.8|118
1669308600000|2022-11-24 16:50:00|34258.7|34256.3|34262.2|34259.8|34264.2|34261.8|34258.7|34256.3|80
1669308900000|2022-11-24 16:55:00|34262.7|34260.3|34261.7|34259.3|34263.7|34261.3|34260.2|34257.8|77
1669309200000|2022-11-24 17:00:00|34262.2|34259.8|34261.2|34258.8|34262.2|34259.8|34258.2|34255.8|107
1669309500000|2022-11-24 17:05:00|34260.7|34258.3|34256.2|34253.8|34260.7|34258.3|34252.2|34249.8|99
1669309800000|2022-11-24 17:10:00|34255.2|34252.8|34251.7|34249.3|34257.2|34254.8|34250.2|34247.8|132
1669310100000|2022-11-24 17:15:00|34251.2|34248.8|34249.7|34247.3|34253.7|34251.3|34249.2|34246.8|77
1669310400000|2022-11-24 17:20:00|34250.2|34247.8|34248.7|34246.3|34252.2|34249.8|34247.2|34244.8|123
1669310700000|2022-11-24 17:25:00|34248.2|34245.8|34245.2|34242.8|34250.7|34248.3|34244.2|34241.8|104
1669311000000|2022-11-24 17:30:00|34245.7|34243.3|34251.7|34249.3|34252.2|34249.8|34245.7|34243.3|93
1669311300000|2022-11-24 17:35:00|34251.2|34248.8|34248.7|34246.3|34252.2|34249.8|34247.7|34245.3|62
1669311600000|2022-11-24 17:40:00|34249.2|34246.8|34252.7|34250.3|34252.7|34250.3|34245.7|34243.3|60
1669311900000|2022-11-24 17:45:00|34252.2|34249.8|34250.7|34248.3|34253.2|34250.8|34247.7|34245.3|125
1669312200000|2022-11-24 17:50:00|34252.7|34250.3|34256.2|34253.8|34256.2|34253.8|34252.2|34249.8|52
1669312500000|2022-11-24 17:55:00|34257.2|34254.8|34257.7|34255.3|34259.7|34257.3|34254.2|34251.8|66
1669312800000|2022-11-24 18:00:00|34253.4|34243.6|34261.3|34251.5|34262.1|34252.3|34252.7|34242.9|0
1669313100000|2022-11-24 18:05:00|34261.4|34251.6|34270|34260.2|34270.3|34260.5|34261.2|34251.4|0
1669313400000|2022-11-24 18:10:00|34269.2|34259.4|34259.5|34249.7|34269.2|34259.4|34259.5|34249.7|0
1669313700000|2022-11-24 18:15:00|34259.7|34249.9|34268.3|34258.5|34268.3|34258.5|34259.7|34249.9|0
1669314000000|2022-11-24 18:20:00|34268.4|34258.6|34268.6|34258.8|34268.6|34258.8|34268.4|34258.6|0
1669314300000|2022-11-24 18:25:00|34268.7|34258.9|34268.9|34259.1|34268.9|34259.1|34268.7|34258.9|0
1669314600000|2022-11-24 18:30:00|34268.8|34259|34275.8|34266|34277.4|34267.6|34268.8|34259|0
1669314900000|2022-11-24 18:35:00|34275.7|34265.9|34267.9|34258.1|34275.7|34265.9|34267.1|34257.3|0
1669315200000|2022-11-24 18:40:00|34267.8|34258|34268.3|34258.5|34268.3|34258.5|34267.8|34258|0
1669315500000|2022-11-24 18:45:00|34268.2|34258.4|34268.2|34258.4|34268.2|34258.4|34268.2|34258.4|0
1669315800000|2022-11-24 18:50:00|34268.1|34258.3|34276|34266.2|34276.7|34266.9|34268.1|34258.3|0
1669316100000|2022-11-24 18:55:00|34275.3|34265.5|34274.7|34264.9|34275.3|34265.5|34274.7|34264.9|0
1669316400000|2022-11-24 19:00:00|34274.4|34264.6|34273.5|34263.7|34274.4|34264.6|34273.5|34263.7|0
1669316700000|2022-11-24 19:05:00|34273.3|34263.5|34273.4|34263.6|34273.4|34263.6|34273.3|34263.5|0
1669317000000|2022-11-24 19:10:00|34277.3|34267.5|34273.3|34263.5|34282|34272.2|34273.3|34263.5|0
1669317300000|2022-11-24 19:15:00|34281.2|34271.4|34273.2|34263.4|34281.9|34272.1|34273.1|34263.3|0
1669317600000|2022-11-24 19:20:00|34273.1|34263.3|34273.1|34263.3|34273.1|34263.3|34273.1|34263.3|0
1669317900000|2022-11-24 19:25:00|34272.9|34263.1|34272.9|34263.1|34272.9|34263.1|34272.9|34263.1|0
1669318200000|2022-11-24 19:30:00|34276.8|34267|34271.8|34262|34281.5|34271.7|34271.8|34262|0
1669318500000|2022-11-24 19:35:00|34271.7|34261.9|34271.6|34261.8|34276.1|34266.3|34271.6|34261.8|0
1669318800000|2022-11-24 19:40:00|34271.5|34261.7|34271|34261.2|34271.5|34261.7|34271|34261.2|0
1669319100000|2022-11-24 19:45:00|34270.9|34261.1|34271|34261.2|34271|34261.2|34270.9|34261.1|0
1669319400000|2022-11-24 19:50:00|34270.9|34261.1|34270.9|34261.1|34270.9|34261.1|34270.9|34261.1|0
1669319700000|2022-11-24 19:55:00|34270.8|34261|34272.1|34262.3|34272.1|34262.3|34270.7|34260.9|0
1669320000000|2022-11-24 20:00:00|34272|34262.2|34271.9|34262.1|34272|34262.2|34271.9|34262.1|0
1669320300000|2022-11-24 20:05:00|34271.8|34262|34271.9|34262.1|34271.9|34262.1|34271.8|34262|0
1669320600000|2022-11-24 20:10:00|34271.8|34262|34271.8|34262|34271.8|34262|34271.7|34261.9|0
1669321200000|2022-11-24 20:20:00|34271.6|34261.8|34271.6|34261.8|34271.6|34261.8|34271.6|34261.8|0
1669321800000|2022-11-24 20:30:00|34271.5|34261.7|34271.7|34261.9|34271.7|34261.9|34271.4|34261.6|0
1669322100000|2022-11-24 20:35:00|34271.6|34261.8|34271.6|34261.8|34271.6|34261.8|34271.6|34261.8|0
1669322400000|2022-11-24 20:40:00|34271.5|34261.7|34271.2|34261.4|34271.5|34261.7|34271|34261.2|0
1669322700000|2022-11-24 20:45:00|34271|34261.2|34271.8|34262|34271.8|34262|34262.2|34252.4|0
1669323000000|2022-11-24 20:50:00|34270.7|34260.9|34270.7|34260.9|34270.7|34260.9|34270.7|34260.9|0
1669323300000|2022-11-24 20:55:00|34270.6|34260.8|34270.6|34260.8|34279.2|34269.4|34270.2|34260.4|0
1669323600000|2022-11-24 21:00:00|34270.7|34260.9|34271|34261.2|34271|34261.2|34270.7|34260.9|0
1669324200000|2022-11-24 21:10:00|34270.9|34261.1|34270.9|34261.1|34270.9|34261.1|34270.9|34261.1|0
1669325400000|2022-11-24 21:30:00|34270.8|34261|34270.8|34261|34270.8|34261|34270.8|34261|0
1669325700000|2022-11-24 21:35:00|34270.7|34260.9|34270.7|34260.9|34270.7|34260.9|34270.7|34260.9|0
1669326000000|2022-11-24 21:40:00|34270.6|34260.8|34270.7|34260.9|34270.7|34260.9|34270.6|34260.8|0
1669326300000|2022-11-24 21:45:00|34270.8|34261|34270.8|34261|34270.8|34261|34270.8|34261|0
1669326600000|2022-11-24 21:50:00|34270.7|34260.9|34270.6|34260.8|34270.7|34260.9|34270.6|34260.8|0
1669326900000|2022-11-24 21:55:00|34270.5|34260.7|34270.5|34260.7|34270.5|34260.7|34270.5|34260.7|0
1669327200000|2022-11-24 22:00:00|34270.6|34260.8|34270.7|34260.9|34270.7|34260.9|34270.6|34260.8|0
1669328100000|2022-11-24 22:15:00|34270.6|34260.8|34270.6|34260.8|34270.6|34260.8|34270.6|34260.8|0
1669329000000|2022-11-24 22:30:00|34270.7|34260.9|34270.7|34260.9|34270.7|34260.9|34270.7|34260.9|0
1669329300000|2022-11-24 22:35:00|34270.6|34260.8|34270.6|34260.8|34270.6|34260.8|34270.6|34260.8|0
1669329900000|2022-11-24 22:45:00|34270.7|34260.9|34270.6|34260.8|34270.7|34260.9|34270.6|34260.8|0
1669330200000|2022-11-24 22:50:00|34270.5|34260.7|34270.6|34260.8|34270.6|34260.8|34270.5|34260.7|0
1669330500000|2022-11-24 22:55:00|34270.5|34260.7|34270|34260.2|34270.5|34260.7|34270|34260.2|0
1669330800000|2022-11-24 23:00:00|34244.9|34240.1|34247.4|34242.6|34263.9|34259.1|34244.9|34240.1|113
1669331100000|2022-11-24 23:05:00|34247.9|34243.1|34248.9|34244.1|34250.4|34245.6|34244.4|34239.6|31
1669331400000|2022-11-24 23:10:00|34248.4|34243.6|34247.9|34243.1|34250.9|34246.1|34242.4|34237.6|61
1669331700000|2022-11-24 23:15:00|34247.4|34242.6|34249.9|34245.1|34250.9|34246.1|34244.4|34239.6|27
1669332000000|2022-11-24 23:20:00|34250.4|34245.6|34253.9|34249.1|34254.4|34249.6|34249.9|34245.1|30
1669332300000|2022-11-24 23:25:00|34253.4|34248.6|34259.9|34255.1|34259.9|34255.1|34253.4|34248.6|66
1669332600000|2022-11-24 23:30:00|34259.4|34254.6|34258.4|34253.6|34263.9|34259.1|34257.9|34253.1|89
1669332900000|2022-11-24 23:35:00|34257.9|34253.1|34260.4|34255.6|34264.4|34259.6|34255.9|34251.1|51
1669333200000|2022-11-24 23:40:00|34259.9|34255.1|34255.9|34251.1|34259.9|34255.1|34255.4|34250.6|34
1669333500000|2022-11-24 23:45:00|34255.4|34250.6|34258.4|34253.6|34260.4|34255.6|34253.9|34249.1|46
1669333800000|2022-11-24 23:50:00|34257.9|34253.1|34257.4|34252.6|34258.4|34253.6|34253.4|34248.6|30
1669334100000|2022-11-24 23:55:00|34257.9|34253.1|34253.9|34249.1|34260.9|34256.1|34253.4|34248.6|74
1669334400000|2022-11-25 00:00:00|34253.4|34248.6|34251.9|34247.1|34255.9|34251.1|34244.9|34240.1|103
1669334700000|2022-11-25 00:05:00|34252.4|34247.6|34236.9|34232.1|34253.9|34249.1|34235.9|34231.1|98
1669335000000|2022-11-25 00:10:00|34236.4|34231.6|34224.4|34219.6|34241.9|34237.1|34222.4|34217.6|137
1669335300000|2022-11-25 00:15:00|34223.9|34219.1|34221.9|34217.1|34224.9|34220.1|34217.9|34213.1|83
1669335600000|2022-11-25 00:20:00|34221.4|34216.6|34229.9|34225.1|34230.9|34226.1|34220.9|34216.1|92
1669335900000|2022-11-25 00:25:00|34230.4|34225.6|34223.9|34219.1|34232.4|34227.6|34223.9|34219.1|49
1669336200000|2022-11-25 00:30:00|34223.4|34218.6|34224.4|34219.6|34224.9|34220.1|34218.9|34214.1|60
1669336500000|2022-11-25 00:35:00|34223.9|34219.1|34223.9|34219.1|34224.9|34220.1|34215.4|34210.6|64
1669336800000|2022-11-25 00:40:00|34221.9|34217.1|34229.9|34225.1|34230.9|34226.1|34221.9|34217.1|46
1669337100000|2022-11-25 00:45:00|34229.4|34224.6|34238.9|34234.1|34242.4|34237.6|34229.4|34224.6|108
1669337400000|2022-11-25 00:50:00|34238.4|34233.6|34238.4|34233.6|34242.4|34237.6|34235.9|34231.1|56
1669337700000|2022-11-25 00:55:00|34237.9|34233.1|34238.9|34234.1|34241.9|34237.1|34232.9|34228.1|27
1669338000000|2022-11-25 01:00:00|34239.4|34234.6|34242.9|34238.1|34244.4|34239.6|34233.9|34229.1|76
1669338300000|2022-11-25 01:05:00|34242.4|34237.6|34248.9|34244.1|34248.9|34244.1|34241.9|34237.1|71
1669338600000|2022-11-25 01:10:00|34248.4|34243.6|34246.4|34241.6|34249.9|34245.1|34242.9|34238.1|68
1669338900000|2022-11-25 01:15:00|34246.9|34242.1|34246.4|34241.6|34248.9|34244.1|34242.4|34237.6|46
1669339200000|2022-11-25 01:20:00|34246.9|34242.1|34241.9|34237.1|34248.9|34244.1|34239.4|34234.6|45
1669339500000|2022-11-25 01:25:00|34242.4|34237.6|34240.9|34236.1|34245.4|34240.6|34239.9|34235.1|22
1669339800000|2022-11-25 01:30:00|34240.4|34235.6|34229.4|34224.6|34240.4|34235.6|34227.4|34222.6|127
1669340100000|2022-11-25 01:35:00|34229.9|34225.1|34232.9|34228.1|34235.9|34231.1|34227.9|34223.1|139
1669340400000|2022-11-25 01:40:00|34232.4|34227.6|34234.9|34230.1|34235.9|34231.1|34229.9|34225.1|46
1669340700000|2022-11-25 01:45:00|34235.4|34230.6|34235.9|34231.1|34242.4|34237.6|34233.9|34229.1|95
1669341000000|2022-11-25 01:50:00|34235.4|34230.6|34239.4|34234.6|34239.9|34235.1|34231.4|34226.6|67
1669341300000|2022-11-25 01:55:00|34239.9|34235.1|34240.4|34235.6|34242.4|34237.6|34237.9|34233.1|25
1669341600000|2022-11-25 02:00:00|34239.9|34235.1|34247.4|34242.6|34249.4|34244.6|34237.4|34232.6|56
1669341900000|2022-11-25 02:05:00|34246.9|34242.1|34243.4|34238.6|34247.9|34243.1|34240.9|34236.1|31
1669342200000|2022-11-25 02:10:00|34242.9|34238.1|34234.4|34229.6|34243.4|34238.6|34232.9|34228.1|100
1669342500000|2022-11-25 02:15:00|34234.9|34230.1|34234.4|34229.6|34236.9|34232.1|34231.4|34226.6|37
1669342800000|2022-11-25 02:20:00|34235.4|34230.6|34235.9|34231.1|34239.9|34235.1|34233.4|34228.6|47
1669343100000|2022-11-25 02:25:00|34235.4|34230.6|34230.4|34225.6|34235.9|34231.1|34222.9|34218.1|85
1669343400000|2022-11-25 02:30:00|34230.9|34226.1|34231.9|34227.1|34232.9|34228.1|34229.4|34224.6|47
1669343700000|2022-11-25 02:35:00|34231.4|34226.6|34229.9|34225.1|34231.4|34226.6|34224.4|34219.6|95
1669344000000|2022-11-25 02:40:00|34230.4|34225.6|34229.9|34225.1|34235.9|34231.1|34228.9|34224.1|54
1669344300000|2022-11-25 02:45:00|34229.4|34224.6|34225.9|34221.1|34231.9|34227.1|34225.9|34221.1|20
1669344600000|2022-11-25 02:50:00|34226.4|34221.6|34228.4|34223.6|34229.9|34225.1|34225.4|34220.6|26
1669344900000|2022-11-25 02:55:00|34228.9|34224.1|34228.4|34223.6|34231.9|34227.1|34227.9|34223.1|18
1669345200000|2022-11-25 03:00:00|34228.9|34224.1|34221.4|34216.6|34230.9|34226.1|34220.9|34216.1|54
1669345500000|2022-11-25 03:05:00|34222.4|34217.6|34229.9|34225.1|34230.9|34226.1|34221.9|34217.1|28
1669345800000|2022-11-25 03:10:00|34229.4|34224.6|34226.9|34222.1|34229.9|34225.1|34223.4|34218.6|47
1669346100000|2022-11-25 03:15:00|34226.4|34221.6|34227.9|34223.1|34228.9|34224.1|34225.4|34220.6|46
1669346400000|2022-11-25 03:20:00|34228.4|34223.6|34228.4|34223.6|34231.4|34226.6|34226.4|34221.6|31
1669346700000|2022-11-25 03:25:00|34228.9|34224.1|34226.9|34222.1|34232.4|34227.6|34225.9|34221.1|24
1669347000000|2022-11-25 03:30:00|34226.4|34221.6|34225.9|34221.1|34228.9|34224.1|34224.4|34219.6|26
1669347300000|2022-11-25 03:35:00|34225.4|34220.6|34226.9|34222.1|34227.9|34223.1|34224.4|34219.6|19
1669347600000|2022-11-25 03:40:00|34227.4|34222.6|34227.9|34223.1|34228.9|34224.1|34225.4|34220.6|38
1669347900000|2022-11-25 03:45:00|34227.4|34222.6|34227.4|34222.6|34231.4|34226.6|34227.4|34222.6|55
1669348200000|2022-11-25 03:50:00|34228.4|34223.6|34230.9|34226.1|34231.9|34227.1|34227.9|34223.1|19
1669348500000|2022-11-25 03:55:00|34231.4|34226.6|34233.9|34229.1|34234.4|34229.6|34230.9|34226.1|36
1669348800000|2022-11-25 04:00:00|34234.4|34229.6|34238.4|34233.6|34239.4|34234.6|34233.4|34228.6|76
1669349100000|2022-11-25 04:05:00|34238.9|34234.1|34240.9|34236.1|34243.4|34238.6|34238.4|34233.6|65
1669349400000|2022-11-25 04:10:00|34240.4|34235.6|34239.4|34234.6|34244.4|34239.6|34239.4|34234.6|98
1669349700000|2022-11-25 04:15:00|34239.9|34235.1|34238.9|34234.1|34240.9|34236.1|34236.4|34231.6|32
1669350000000|2022-11-25 04:20:00|34238.4|34233.6|34241.4|34236.6|34241.9|34237.1|34237.9|34233.1|26
1669350300000|2022-11-25 04:25:00|34241.9|34237.1|34240.4|34235.6|34243.9|34239.1|34238.9|34234.1|23
1669350600000|2022-11-25 04:30:00|34239.9|34235.1|34235.9|34231.1|34240.4|34235.6|34234.4|34229.6|42
1669350900000|2022-11-25 04:35:00|34235.4|34230.6|34236.9|34232.1|34237.4|34232.6|34232.4|34227.6|55
1669351200000|2022-11-25 04:40:00|34237.4|34232.6|34236.4|34231.6|34238.4|34233.6|34234.4|34229.6|24
1669351500000|2022-11-25 04:45:00|34235.9|34231.1|34240.4|34235.6|34240.4|34235.6|34234.9|34230.1|53
1669351800000|2022-11-25 04:50:00|34239.9|34235.1|34240.4|34235.6|34241.4|34236.6|34237.4|34232.6|53
1669352100000|2022-11-25 04:55:00|34239.9|34235.1|34236.9|34232.1|34239.9|34235.1|34236.4|34231.6|23
1669352400000|2022-11-25 05:00:00|34235.9|34231.1|34235.9|34231.1|34236.4|34231.6|34232.4|34227.6|40
1669352700000|2022-11-25 05:05:00|34236.4|34231.6|34237.9|34233.1|34239.4|34234.6|34235.4|34230.6|30
1669353000000|2022-11-25 05:10:00|34238.4|34233.6|34238.9|34234.1|34246.4|34241.6|34236.4|34231.6|69
1669353300000|2022-11-25 05:15:00|34238.4|34233.6|34238.9|34234.1|34240.9|34236.1|34236.9|34232.1|12
1669353600000|2022-11-25 05:20:00|34238.4|34233.6|34237.9|34233.1|34240.9|34236.1|34236.9|34232.1|11
1669353900000|2022-11-25 05:25:00|34238.4|34233.6|34230.9|34226.1|34239.9|34235.1|34229.4|34224.6|105
1669354200000|2022-11-25 05:30:00|34231.4|34226.6|34236.9|34232.1|34238.9|34234.1|34230.4|34225.6|73
1669354500000|2022-11-25 05:35:00|34236.4|34231.6|34236.9|34232.1|34238.9|34234.1|34234.9|34230.1|30
1669354800000|2022-11-25 05:40:00|34237.4|34232.6|34233.4|34228.6|34237.9|34233.1|34232.4|34227.6|60
1669355100000|2022-11-25 05:45:00|34233.9|34229.1|34230.9|34226.1|34234.9|34230.1|34230.4|34225.6|56
1669355400000|2022-11-25 05:50:00|34231.4|34226.6|34230.9|34226.1|34233.9|34229.1|34230.9|34226.1|54
1669355700000|2022-11-25 05:55:00|34230.4|34225.6|34230.9|34226.1|34233.4|34228.6|34228.9|34224.1|52
1669356000000|2022-11-25 06:00:00|34230.4|34225.6|34234.4|34229.6|34237.4|34232.6|34230.4|34225.6|24
1669356300000|2022-11-25 06:05:00|34234.9|34230.1|34234.9|34230.1|34236.9|34232.1|34232.9|34228.1|44
1669356600000|2022-11-25 06:10:00|34235.4|34230.6|34237.9|34233.1|34240.9|34236.1|34234.9|34230.1|37
1669356900000|2022-11-25 06:15:00|34237.4|34232.6|34234.9|34230.1|34237.4|34232.6|34231.9|34227.1|38
1669357200000|2022-11-25 06:20:00|34234.4|34229.6|34233.4|34228.6|34237.4|34232.6|34232.9|34228.1|41
1669357500000|2022-11-25 06:25:00|34233.9|34229.1|34230.4|34225.6|34234.4|34229.6|34228.4|34223.6|147
1669357800000|2022-11-25 06:30:00|34230.9|34226.1|34235.9|34231.1|34237.4|34232.6|34230.4|34225.6|47
1669358100000|2022-11-25 06:35:00|34236.4|34231.6|34235.9|34231.1|34238.4|34233.6|34235.4|34230.6|21
1669358400000|2022-11-25 06:40:00|34235.4|34230.6|34244.9|34240.1|34246.4|34241.6|34234.9|34230.1|83
1669358700000|2022-11-25 06:45:00|34244.4|34239.6|34243.9|34239.1|34245.9|34241.1|34242.9|34238.1|27
1669359000000|2022-11-25 06:50:00|34243.4|34238.6|34243.9|34239.1|34245.4|34240.6|34242.4|34237.6|33
1669359300000|2022-11-25 06:55:00|34243.4|34238.6|34245.9|34241.1|34245.9|34241.1|34240.4|34235.6|76
1669359600000|2022-11-25 07:00:00|34245.3|34241.7|34241.3|34237.7|34248.3|34244.7|34235.8|34232.2|169
1669359900000|2022-11-25 07:05:00|34241.8|34238.2|34238.3|34234.7|34242.8|34239.2|34237.3|34233.7|67
1669360200000|2022-11-25 07:10:00|34237.8|34234.2|34240.3|34236.7|34242.8|34239.2|34235.8|34232.2|52
1669360500000|2022-11-25 07:15:00|34239.8|34236.2|34236.3|34232.7|34240.8|34237.2|34232.8|34229.2|46
1669360800000|2022-11-25 07:20:00|34235.8|34232.2|34243.3|34239.7|34244.8|34241.2|34235.3|34231.7|65
1669361100000|2022-11-25 07:25:00|34243.8|34240.2|34254.3|34250.7|34259.3|34255.7|34242.8|34239.2|250
1669361400000|2022-11-25 07:30:00|34254.8|34251.2|34254.3|34250.7|34257.8|34254.2|34250.8|34247.2|128
1669361700000|2022-11-25 07:35:00|34253.8|34250.2|34251.8|34248.2|34258.8|34255.2|34250.3|34246.7|86
1669362000000|2022-11-25 07:40:00|34252.3|34248.7|34257.3|34253.7|34257.3|34253.7|34250.3|34246.7|41
1669362300000|2022-11-25 07:45:00|34257.8|34254.2|34253.8|34250.2|34259.8|34256.2|34251.3|34247.7|65
1669362600000|2022-11-25 07:50:00|34253.3|34249.7|34247.8|34244.2|34255.3|34251.7|34242.3|34238.7|96
1669362900000|2022-11-25 07:55:00|34248.3|34244.7|34229.8|34226.2|34249.8|34246.2|34228.3|34224.7|145
1669363200000|2022-11-25 08:00:00|34229.3|34225.7|34236.3|34232.7|34240.3|34236.7|34227.3|34223.7|449
1669363500000|2022-11-25 08:05:00|34237.3|34233.7|34240.3|34236.7|34243.3|34239.7|34230.3|34226.7|259
1669363800000|2022-11-25 08:10:00|34240.8|34237.2|34244.8|34241.2|34245.8|34242.2|34236.8|34233.2|127
1669364100000|2022-11-25 08:15:00|34245.3|34241.7|34244.3|34240.7|34254.8|34251.2|34242.3|34238.7|221
1669364400000|2022-11-25 08:20:00|34243.8|34240.2|34264.8|34261.2|34264.8|34261.2|34243.8|34240.2|284
1669364700000|2022-11-25 08:25:00|34264.3|34260.7|34255.8|34252.2|34270.8|34267.2|34252.3|34248.7|326
1669365000000|2022-11-25 08:30:00|34255.3|34251.7|34258.3|34254.7|34258.3|34254.7|34247.8|34244.2|190
1669365300000|2022-11-25 08:35:00|34257.8|34254.2|34252.8|34249.2|34263.8|34260.2|34251.8|34248.2|118
1669365600000|2022-11-25 08:40:00|34252.3|34248.7|34243.8|34240.2|34253.3|34249.7|34243.3|34239.7|88
1669365900000|2022-11-25 08:45:00|34242.8|34239.2|34231.3|34227.7|34242.8|34239.2|34224.3|34220.7|194
1669366200000|2022-11-25 08:50:00|34230.8|34227.2|34227.3|34223.7|34240.3|34236.7|34222.8|34219.2|219
1669366500000|2022-11-25 08:55:00|34226.8|34223.2|34241.3|34237.7|34242.3|34238.7|34226.3|34222.7|123
1669366800000|2022-11-25 09:00:00|34241.8|34238.2|34250.3|34246.7|34250.8|34247.2|34237.8|34234.2|102
1669367100000|2022-11-25 09:05:00|34250.8|34247.2|34255.8|34252.2|34258.3|34254.7|34246.8|34243.2|137
1669367400000|2022-11-25 09:10:00|34254.3|34250.7|34245.3|34241.7|34260.8|34257.2|34243.8|34240.2|182
1669367700000|2022-11-25 09:15:00|34245.8|34242.2|34245.3|34241.7|34252.8|34249.2|34242.3|34238.7|178
1669368000000|2022-11-25 09:20:00|34245.8|34242.2|34238.8|34235.2|34246.3|34242.7|34233.3|34229.7|184
1669368300000|2022-11-25 09:25:00|34239.3|34235.7|34239.8|34236.2|34241.3|34237.7|34234.3|34230.7|143
1669368600000|2022-11-25 09:30:00|34240.3|34236.7|34250.8|34247.2|34250.8|34247.2|34238.8|34235.2|123
1669368900000|2022-11-25 09:35:00|34249.8|34246.2|34235.3|34231.7|34250.8|34247.2|34232.3|34228.7|131
1669369200000|2022-11-25 09:40:00|34235.8|34232.2|34229.3|34225.7|34267.8|34264.2|34219.3|34215.7|833
1669369500000|2022-11-25 09:45:00|34228.8|34225.2|34225.8|34222.2|34231.3|34227.7|34218.3|34214.7|229
1669369800000|2022-11-25 09:50:00|34226.3|34222.7|34212.8|34209.2|34226.3|34222.7|34207.8|34204.2|327
1669370100000|2022-11-25 09:55:00|34212.3|34208.7|34219.3|34215.7|34221.3|34217.7|34208.3|34204.7|197
1669370400000|2022-11-25 10:00:00|34218.8|34215.2|34210.3|34206.7|34219.8|34216.2|34202.8|34199.2|264
1669370700000|2022-11-25 10:05:00|34209.8|34206.2|34217.3|34213.7|34218.3|34214.7|34206.3|34202.7|128
1669371000000|2022-11-25 10:10:00|34216.8|34213.2|34215.8|34212.2|34222.3|34218.7|34212.3|34208.7|93
1669371300000|2022-11-25 10:15:00|34216.3|34212.7|34230.3|34226.7|34231.3|34227.7|34215.3|34211.7|155
1669371600000|2022-11-25 10:20:00|34230.8|34227.2|34240.8|34237.2|34241.8|34238.2|34228.3|34224.7|143
1669371900000|2022-11-25 10:25:00|34241.3|34237.7|34251.8|34248.2|34252.8|34249.2|34240.3|34236.7|166
1669372200000|2022-11-25 10:30:00|34252.3|34248.7|34251.3|34247.7|34256.3|34252.7|34244.8|34241.2|169
1669372500000|2022-11-25 10:35:00|34251.8|34248.2|34260.3|34256.7|34262.3|34258.7|34249.3|34245.7|156
1669372800000|2022-11-25 10:40:00|34259.8|34256.2|34260.3|34256.7|34262.3|34258.7|34251.8|34248.2|186
1669373100000|2022-11-25 10:45:00|34259.8|34256.2|34267.3|34263.7|34274.8|34271.2|34259.3|34255.7|255
1669373400000|2022-11-25 10:50:00|34267.8|34264.2|34268.3|34264.7|34270.8|34267.2|34259.8|34256.2|411
1669373700000|2022-11-25 10:55:00|34268.8|34265.2|34263.8|34260.2|34275.8|34272.2|34262.3|34258.7|466
1669374000000|2022-11-25 11:00:00|34264.3|34260.7|34262.3|34258.7|34265.8|34262.2|34258.3|34254.7|233
1669374300000|2022-11-25 11:05:00|34262.8|34259.2|34254.3|34250.7|34263.8|34260.2|34253.3|34249.7|92
1669374600000|2022-11-25 11:10:00|34253.8|34250.2|34268.3|34264.7|34268.3|34264.7|34253.3|34249.7|102
1669374900000|2022-11-25 11:15:00|34268.8|34265.2|34258.3|34254.7|34272.8|34269.2|34256.3|34252.7|189
1669375200000|2022-11-25 11:20:00|34258.8|34255.2|34263.3|34259.7|34264.8|34261.2|34252.8|34249.2|167
1669375500000|2022-11-25 11:25:00|34263.8|34260.2|34269.3|34265.7|34273.3|34269.7|34262.8|34259.2|151
1669375800000|2022-11-25 11:30:00|34269.8|34266.2|34268.8|34265.2|34273.8|34270.2|34263.8|34260.2|162
1669376100000|2022-11-25 11:35:00|34268.3|34264.7|34261.8|34258.2|34269.3|34265.7|34258.8|34255.2|94
1669376400000|2022-11-25 11:40:00|34262.3|34258.7|34258.8|34255.2|34266.3|34262.7|34258.8|34255.2|109
1669376700000|2022-11-25 11:45:00|34259.3|34255.7|34257.8|34254.2|34260.3|34256.7|34252.8|34249.2|127
1669377000000|2022-11-25 11:50:00|34257.3|34253.7|34255.8|34252.2|34260.3|34256.7|34253.8|34250.2|126
1669377300000|2022-11-25 11:55:00|34255.3|34251.7|34254.3|34250.7|34260.3|34256.7|34249.8|34246.2|208
1669377600000|2022-11-25 12:00:00|34254.8|34251.2|34259.8|34256.2|34262.8|34259.2|34250.8|34247.2|155
1669377900000|2022-11-25 12:05:00|34259.3|34255.7|34266.8|34263.2|34273.8|34270.2|34259.3|34255.7|136
1669378200000|2022-11-25 12:10:00|34266.3|34262.7|34268.3|34264.7|34268.3|34264.7|34261.3|34257.7|145
1669378500000|2022-11-25 12:15:00|34267.8|34264.2|34267.8|34264.2|34271.3|34267.7|34259.8|34256.2|99
1669378800000|2022-11-25 12:20:00|34268.3|34264.7|34282.3|34278.7|34283.8|34280.2|34268.3|34264.7|233
1669379100000|2022-11-25 12:25:00|34282.8|34279.2|34281.8|34278.2|34287.8|34284.2|34277.3|34273.7|352
1669379400000|2022-11-25 12:30:00|34281.3|34277.7|34271.3|34267.7|34286.8|34283.2|34270.3|34266.7|235
1669379700000|2022-11-25 12:35:00|34270.8|34267.2|34271.3|34267.7|34273.8|34270.2|34264.8|34261.2|277
1669380000000|2022-11-25 12:40:00|34271.8|34268.2|34268.3|34264.7|34274.8|34271.2|34266.3|34262.7|119
1669380300000|2022-11-25 12:45:00|34268.8|34265.2|34268.8|34265.2|34273.8|34270.2|34266.3|34262.7|126
1669380600000|2022-11-25 12:50:00|34269.3|34265.7|34271.8|34268.2|34279.3|34275.7|34268.3|34264.7|117
1669380900000|2022-11-25 12:55:00|34272.3|34268.7|34277.3|34273.7|34277.8|34274.2|34268.8|34265.2|162
1669381200000|2022-11-25 13:00:00|34276.8|34273.2|34269.3|34265.7|34280.8|34277.2|34268.8|34265.2|248
1669381500000|2022-11-25 13:05:00|34269.8|34266.2|34261.3|34257.7|34270.3|34266.7|34258.8|34255.2|205
1669381800000|2022-11-25 13:10:00|34260.8|34257.2|34254.3|34250.7|34265.3|34261.7|34252.8|34249.2|263
1669382100000|2022-11-25 13:15:00|34254.8|34251.2|34254.8|34251.2|34257.3|34253.7|34242.3|34238.7|411
1669382400000|2022-11-25 13:20:00|34253.8|34250.2|34242.3|34238.7|34256.8|34253.2|34235.8|34232.2|312
1669382700000|2022-11-25 13:25:00|34242.8|34239.2|34239.8|34236.2|34246.3|34242.7|34236.3|34232.7|271
1669383000000|2022-11-25 13:30:00|34240.3|34236.7|34225.3|34221.7|34242.3|34238.7|34224.8|34221.2|479
1669383300000|2022-11-25 13:35:00|34225.8|34222.2|34227.3|34223.7|34232.8|34229.2|34219.8|34216.2|327
1669383600000|2022-11-25 13:40:00|34226.8|34223.2|34227.3|34223.7|34235.3|34231.7|34225.8|34222.2|174
1669383900000|2022-11-25 13:45:00|34226.3|34222.7|34224.8|34221.2|34226.8|34223.2|34218.8|34215.2|260
1669384200000|2022-11-25 13:50:00|34225.3|34221.7|34226.3|34222.7|34229.3|34225.7|34222.3|34218.7|184
1669384500000|2022-11-25 13:55:00|34225.8|34222.2|34222.3|34218.7|34226.8|34223.2|34217.8|34214.2|327
1669384800000|2022-11-25 14:00:00|34221.8|34218.2|34216.3|34212.7|34223.8|34220.2|34213.8|34210.2|302
1669385100000|2022-11-25 14:05:00|34216.8|34213.2|34212.3|34208.7|34218.3|34214.7|34209.8|34206.2|287
1669385400000|2022-11-25 14:10:00|34212.8|34209.2|34211.8|34208.2|34215.3|34211.7|34206.8|34203.2|335
1669385700000|2022-11-25 14:15:00|34211.3|34207.7|34200.8|34197.2|34213.8|34210.2|34200.3|34196.7|291
1669386000000|2022-11-25 14:20:00|34201.3|34197.7|34204.3|34200.7|34204.8|34201.2|34194.8|34191.2|408
1669386300000|2022-11-25 14:25:00|34203.8|34200.2|34214.3|34210.7|34220.3|34216.7|34201.8|34198.2|750
1669386600000|2022-11-25 14:30:00|34213.7|34211.3|34247.7|34245.3|34258.2|34255.8|34203.2|34200.8|5638
1669386900000|2022-11-25 14:35:00|34248.2|34245.8|34242.2|34239.8|34281.7|34279.3|34242.2|34239.8|3485
1669387200000|2022-11-25 14:40:00|34242.7|34240.3|34261.2|34258.8|34265.2|34262.8|34224.2|34221.8|2538
1669387500000|2022-11-25 14:45:00|34261.7|34259.3|34280.7|34278.3|34285.2|34282.8|34253.2|34250.8|2031
1669387800000|2022-11-25 14:50:00|34281.2|34278.8|34308.2|34305.8|34314.2|34311.8|34277.7|34275.3|2082
1669388100000|2022-11-25 14:55:00|34307.2|34304.8|34323.2|34320.8|34335.2|34332.8|34302.2|34299.8|1784
1669388400000|2022-11-25 15:00:00|34324.2|34321.8|34343.2|34340.8|34348.7|34346.3|34323.7|34321.3|1718
1669388700000|2022-11-25 15:05:00|34342.7|34340.3|34351.7|34349.3|34366.7|34364.3|34342.2|34339.8|2077
1669389000000|2022-11-25 15:10:00|34351.4|34349|34330.9|34328.5|34359.4|34357|34329.9|34327.5|1343
1669389300000|2022-11-25 15:15:00|34331.4|34329|34332.4|34330|34346.4|34344|34318.4|34316|1128
1669389600000|2022-11-25 15:20:00|34330.9|34328.5|34326.4|34324|34345.4|34343|34326.4|34324|1033
1669389900000|2022-11-25 15:25:00|34326.9|34324.5|34331.9|34329.5|34345.4|34343|34324.4|34322|971
1669390200000|2022-11-25 15:30:00|34332.4|34330|34332.4|34330|34336.4|34334|34316.9|34314.5|1087
1669390500000|2022-11-25 15:35:00|34331.9|34329.5|34346.4|34344|34349.4|34347|34331.4|34329|949
1669390800000|2022-11-25 15:40:00|34346.9|34344.5|34349.9|34347.5|34364.9|34362.5|34346.4|34344|1216
1669391100000|2022-11-25 15:45:00|34350.4|34348|34361.4|34359|34369.4|34367|34343.9|34341.5|941
1669391400000|2022-11-25 15:50:00|34362.4|34360|34373.9|34371.5|34375.4|34373|34352.4|34350|903
1669391700000|2022-11-25 15:55:00|34373.4|34371|34360.4|34358|34375.4|34373|34357.4|34355|903
1669392000000|2022-11-25 16:00:00|34359.9|34357.5|34364.9|34362.5|34372.9|34370.5|34351.9|34349.5|1009
1669392300000|2022-11-25 16:05:00|34364.4|34362|34377.4|34375|34379.4|34377|34361.9|34359.5|727
1669392600000|2022-11-25 16:10:00|34377.9|34375.5|34363.4|34361|34382.4|34380|34360.4|34358|894
1669392900000|2022-11-25 16:15:00|34364.4|34362|34374.4|34372|34376.4|34374|34357.9|34355.5|595
1669393200000|2022-11-25 16:20:00|34374.9|34372.5|34376.4|34374|34384.4|34382|34366.9|34364.5|688
1669393500000|2022-11-25 16:25:00|34375.9|34373.5|34370.4|34368|34382.9|34380.5|34364.4|34362|769
1669393800000|2022-11-25 16:30:00|34370.9|34368.5|34361.4|34359|34373.4|34371|34349.4|34347|1196
1669394100000|2022-11-25 16:35:00|34362.4|34360|34374.4|34372|34376.4|34374|34356.9|34354.5|587
1669394400000|2022-11-25 16:40:00|34374.9|34372.5|34367.4|34365|34377.4|34375|34358.4|34356|716
1669394700000|2022-11-25 16:45:00|34366.9|34364.5|34373.9|34371.5|34380.9|34378.5|34364.9|34362.5|576
1669395000000|2022-11-25 16:50:00|34374.4|34372|34380.4|34378|34387.4|34385|34371.4|34369|558
1669395300000|2022-11-25 16:55:00|34379.9|34377.5|34371.4|34369|34382.4|34380|34369.9|34367.5|554
1669395600000|2022-11-25 17:00:00|34371.9|34369.5|34368.4|34366|34382.4|34380|34365.9|34363.5|461
1669395900000|2022-11-25 17:05:00|34367.9|34365.5|34359.4|34357|34378.9|34376.5|34355.4|34353|615
1669396200000|2022-11-25 17:10:00|34359.9|34357.5|34360.9|34358.5|34369.4|34367|34357.4|34355|476
1669396500000|2022-11-25 17:15:00|34361.4|34359|34369.9|34367.5|34370.9|34368.5|34360.4|34358|355
1669396800000|2022-11-25 17:20:00|34370.4|34368|34362.4|34360|34371.4|34369|34359.4|34357|310
1669397100000|2022-11-25 17:25:00|34361.9|34359.5|34371.4|34369|34378.9|34376.5|34361.9|34359.5|573
1669397400000|2022-11-25 17:30:00|34371.9|34369.5|34355.9|34353.5|34373.4|34371|34353.4|34351|473
1669397700000|2022-11-25 17:35:00|34356.4|34354|34367.4|34365|34374.4|34372|34348.4|34346|752
1669398000000|2022-11-25 17:40:00|34365.6|34363.2|34346.6|34344.2|34369.6|34367.2|34344.6|34342.2|704
1669398300000|2022-11-25 17:45:00|34348.1|34345.7|34319.1|34316.7|34348.1|34345.7|34318.6|34316.2|760
1669398600000|2022-11-25 17:50:00|34318.6|34316.2|34326.1|34323.7|34339.6|34337.2|34318.6|34316.2|908
1669398900000|2022-11-25 17:55:00|34324.1|34321.7|34354.6|34352.2|34356.1|34353.7|34319.1|34316.7|1164
1669399200000|2022-11-25 18:00:00|34359.6|34357.2|34368.6|34366.2|34368.6|34366.2|34352.1|34349.7|492
1669399500000|2022-11-25 18:05:00|34367.6|34365.2|34351.1|34348.7|34371.1|34368.7|34343.1|34340.7|329
1669399800000|2022-11-25 18:10:00|34350.6|34348.2|34373.6|34371.2|34373.6|34371.2|34346.1|34343.7|447
1669400100000|2022-11-25 18:15:00|34368.3|34358.5|34368.1|34358.3|34377.5|34367.7|34366.4|34356.6|1
1669400400000|2022-11-25 18:20:00|34367.6|34357.8|34358.3|34348.5|34367.6|34357.8|34356.7|34346.9|0
1669400700000|2022-11-25 18:25:00|34358.5|34348.7|34359.1|34349.3|34359.1|34349.3|34358.3|34348.5|0
1669401000000|2022-11-25 18:30:00|34359.2|34349.4|34360.1|34350.3|34360.3|34350.5|34350.5|34340.7|0
1669401300000|2022-11-25 18:35:00|34360|34350.2|34360.5|34350.7|34360.6|34350.8|34360|34350.2|0
1669401600000|2022-11-25 18:40:00|34352.6|34342.8|34360.5|34350.7|34360.5|34350.7|34351.9|34342.1|0
1669401900000|2022-11-25 18:45:00|34360.4|34350.6|34363|34353.2|34363.3|34353.5|34360.4|34350.6|0
1669402200000|2022-11-25 18:50:00|34363.2|34353.4|34362.7|34352.9|34363.4|34353.6|34362.7|34352.9|0
1669402500000|2022-11-25 18:55:00|34354.9|34345.1|34363.6|34353.8|34363.7|34353.9|34354.1|34344.3|0
1669402800000|2022-11-25 19:00:00|34363.7|34353.9|34365.4|34355.6|34365.4|34355.6|34363.7|34353.9|0
1669403100000|2022-11-25 19:05:00|34365.5|34355.7|34357.5|34347.7|34366.2|34356.4|34357.5|34347.7|0
1669403400000|2022-11-25 19:10:00|34357.6|34347.8|34366.1|34356.3|34366.2|34356.4|34357.6|34347.8|0
1669403700000|2022-11-25 19:15:00|34366|34356.2|34366|34356.2|34366|34356.2|34366|34356.2|0
1669404000000|2022-11-25 19:20:00|34365.9|34356.1|34366.2|34356.4|34366.2|34356.4|34361.6|34351.8|0
1669404300000|2022-11-25 19:25:00|34365.7|34355.9|34365.2|34355.4|34365.7|34355.9|34365.2|34355.4|0
1669404600000|2022-11-25 19:30:00|34365.3|34355.5|34355.8|34346|34365.3|34355.5|34355.8|34346|0
1669404900000|2022-11-25 19:35:00|34355.7|34345.9|34355.7|34345.9|34355.7|34345.9|34355.7|34345.9|0
1669405200000|2022-11-25 19:40:00|34355.6|34345.8|34355|34345.2|34355.6|34345.8|34355|34345.2|0
1669405500000|2022-11-25 19:45:00|34354.6|34344.8|34363.9|34354.1|34363.9|34354.1|34354.6|34344.8|0
1669405800000|2022-11-25 19:50:00|34363.8|34354|34363.8|34354|34363.9|34354.1|34363.8|34354|0
1669406100000|2022-11-25 19:55:00|34363.9|34354.1|34363.4|34353.6|34363.9|34354.1|34363.4|34353.6|0
1669406400000|2022-11-25 20:00:00|34363.2|34353.4|34363.4|34353.6|34363.4|34353.6|34358.6|34348.8|0
1669406700000|2022-11-25 20:05:00|34363.3|34353.5|34354.9|34345.1|34363.3|34353.5|34354.5|34344.7|0
1669407000000|2022-11-25 20:10:00|34358.8|34349|34362.9|34353.1|34363.5|34353.7|34358.8|34349|0
1669407300000|2022-11-25 20:15:00|34363|34353.2|34363|34353.2|34363|34353.2|34363|34353.2|0
1669407600000|2022-11-25 20:20:00|34362.8|34353|34362.4|34352.6|34362.9|34353.1|34362.4|34352.6|0
1669407900000|2022-11-25 20:25:00|34362.5|34352.7|34362.4|34352.6|34362.5|34352.7|34362.4|34352.6|0
1669408200000|2022-11-25 20:30:00|34362.3|34352.5|34362.2|34352.4|34362.3|34352.5|34361|34351.2|0
1669408500000|2022-11-25 20:35:00|34361.8|34352|34372.8|34363|34372.8|34363|34361.8|34352|0
1669408800000|2022-11-25 20:40:00|34372.9|34363.1|34372.7|34362.9|34372.9|34363.1|34371.6|34361.8|0
1669409100000|2022-11-25 20:45:00|34372.8|34363|34369.8|34360|34372.8|34363|34369.8|34360|0
1669409400000|2022-11-25 20:50:00|34369.9|34360.1|34360.9|34351.1|34378.5|34368.7|34360.9|34351.1|0
1669409700000|2022-11-25 20:55:00|34361|34351.2|34361.3|34351.5|34370|34360.2|34352.4|34342.6|0
1669410000000|2022-11-25 21:00:00|34361.5|34351.7|34361.8|34352|34361.8|34352|34361.5|34351.7|0
1669410300000|2022-11-25 21:05:00|34361.9|34352.1|34362.5|34352.7|34362.5|34352.7|34361.9|34352.1|0
1669410600000|2022-11-25 21:10:00|34362.6|34352.8|34362.9|34353.1|34363.1|34353.3|34362.6|34352.8|0
1669410900000|2022-11-25 21:15:00|34363|34353.2|34363.1|34353.3|34363.2|34353.4|34363|34353.2|0
1669411200000|2022-11-25 21:20:00|34363.2|34353.4|34363.2|34353.4|34363.2|34353.4|34363.2|34353.4|0
1669411500000|2022-11-25 21:25:00|34363.1|34353.3|34363|34353.2|34363.1|34353.3|34363|34353.2|0
1669411800000|2022-11-25 21:30:00|34363.5|34353.7|34364.1|34354.3|34364.1|34354.3|34363.5|34353.7|0
1669412100000|2022-11-25 21:35:00|34364|34354.2|34364|34354.2|34364|34354.2|34364|34354.2|0
1669412700000|2022-11-25 21:45:00|34363.9|34354.1|34364.9|34355.1|34364.9|34355.1|34363.9|34354.1|0
1669413000000|2022-11-25 21:50:00|34365.7|34355.9|34365.7|34355.9|34365.8|34356|34365.7|34355.9|0
1669413300000|2022-11-25 21:55:00|34365.6|34355.8|34368.2|34358.4|34368.2|34358.4|34365.6|34355.8|0
1669590000000|2022-11-27 23:00:00|34285.3|34280.5|34286.8|34282|34291.8|34287|34266.8|34262|484
1669590300000|2022-11-27 23:05:00|34286.3|34281.5|34292.3|34287.5|34303.8|34299|34285.8|34281|294
1669590600000|2022-11-27 23:10:00|34294.8|34290|34304.3|34299.5|34305.8|34301|34289.3|34284.5|303
1669590900000|2022-11-27 23:15:00|34303.8|34299|34302.3|34297.5|34313.3|34308.5|34296.8|34292|298
1669591200000|2022-11-27 23:20:00|34301.8|34297|34296.3|34291.5|34302.3|34297.5|34293.8|34289|93
1669591500000|2022-11-27 23:25:00|34295.3|34290.5|34292.3|34287.5|34296.8|34292|34287.3|34282.5|170
1669591800000|2022-11-27 23:30:00|34292.8|34288|34281.3|34276.5|34293.3|34288.5|34279.8|34275|178
1669592100000|2022-11-27 23:35:00|34281.8|34277|34269.3|34264.5|34282.3|34277.5|34269.3|34264.5|174
1669592400000|2022-11-27 23:40:00|34269.8|34265|34261.3|34256.5|34269.8|34265|34260.8|34256|173
1669592700000|2022-11-27 23:45:00|34261.8|34257|34255.3|34250.5|34263.8|34259|34250.3|34245.5|285
1669593000000|2022-11-27 23:50:00|34255.8|34251|34263.8|34259|34267.3|34262.5|34254.3|34249.5|129
1669593300000|2022-11-27 23:55:00|34264.3|34259.5|34250.3|34245.5|34264.8|34260|34249.3|34244.5|127
1669593600000|2022-11-28 00:00:00|34250.8|34246|34259.8|34255|34266.3|34261.5|34248.8|34244|254
1669593900000|2022-11-28 00:05:00|34259.3|34254.5|34258.3|34253.5|34264.8|34260|34255.3|34250.5|115
1669594200000|2022-11-28 00:10:00|34257.8|34253|34256.3|34251.5|34260.3|34255.5|34254.8|34250|81
1669594500000|2022-11-28 00:15:00|34255.8|34251|34249.3|34244.5|34256.8|34252|34245.8|34241|156
1669594800000|2022-11-28 00:20:00|34249.8|34245|34241.3|34236.5|34251.8|34247|34238.3|34233.5|227
1669595100000|2022-11-28 00:25:00|34240.8|34236|34251.3|34246.5|34252.8|34248|34236.3|34231.5|256
1669595400000|2022-11-28 00:30:00|34250.8|34246|34244.8|34240|34252.8|34248|34244.8|34240|166
1669595700000|2022-11-28 00:35:00|34245.3|34240.5|34238.3|34233.5|34248.8|34244|34235.8|34231|134
1669596000000|2022-11-28 00:40:00|34238.8|34234|34254.3|34249.5|34255.3|34250.5|34238.8|34234|177
1669596300000|2022-11-28 00:45:00|34253.8|34249|34251.3|34246.5|34257.8|34253|34246.8|34242|187
1669596600000|2022-11-28 00:50:00|34251.8|34247|34243.3|34238.5|34252.3|34247.5|34232.8|34228|308
1669596900000|2022-11-28 00:55:00|34242.8|34238|34242.3|34237.5|34246.8|34242|34240.3|34235.5|95
1669597200000|2022-11-28 01:00:00|34241.8|34237|34240.8|34236|34244.8|34240|34237.3|34232.5|175
1669597500000|2022-11-28 01:05:00|34241.3|34236.5|34228.3|34223.5|34241.3|34236.5|34221.3|34216.5|363
1669597800000|2022-11-28 01:10:00|34228.8|34224|34225.8|34221|34231.8|34227|34225.3|34220.5|147
1669598100000|2022-11-28 01:15:00|34226.3|34221.5|34218.3|34213.5|34229.3|34224.5|34216.8|34212|264
1669598400000|2022-11-28 01:20:00|34217.8|34213|34213.3|34208.5|34220.3|34215.5|34207.8|34203|307
1669598700000|2022-11-28 01:25:00|34212.8|34208|34208.3|34203.5|34216.3|34211.5|34207.8|34203|122
1669599000000|2022-11-28 01:30:00|34208.8|34204|34200.3|34195.5|34211.3|34206.5|34200.3|34195.5|351
1669599300000|2022-11-28 01:35:00|34199.8|34195|34182.8|34178|34199.8|34195|34177.3|34172.5|612
1669599600000|2022-11-28 01:40:00|34182.3|34177.5|34178.8|34174|34185.3|34180.5|34178.8|34174|240
1669599900000|2022-11-28 01:45:00|34178.3|34173.5|34169.8|34165|34178.8|34174|34168.8|34164|421
1669600200000|2022-11-28 01:50:00|34170.3|34165.5|34178.3|34173.5|34180.3|34175.5|34169.3|34164.5|163
1669600500000|2022-11-28 01:55:00|34179.3|34174.5|34175.8|34171|34182.8|34178|34173.3|34168.5|178
1669600800000|2022-11-28 02:00:00|34176.3|34171.5|34159.8|34155|34178.8|34174|34155.8|34151|291
1669601100000|2022-11-28 02:05:00|34160.8|34156|34152.3|34147.5|34163.3|34158.5|34151.3|34146.5|326
1669601400000|2022-11-28 02:10:00|34152.8|34148|34169.3|34164.5|34169.8|34165|34152.3|34147.5|185
1669601700000|2022-11-28 02:15:00|34169.8|34165|34172.3|34167.5|34175.8|34171|34166.8|34162|190
1669602000000|2022-11-28 02:20:00|34171.8|34167|34178.3|34173.5|34181.3|34176.5|34170.3|34165.5|149
1669602300000|2022-11-28 02:25:00|34178.8|34174|34175.3|34170.5|34182.3|34177.5|34173.3|34168.5|187
1669602600000|2022-11-28 02:30:00|34175.8|34171|34181.3|34176.5|34183.3|34178.5|34174.8|34170|110
1669602900000|2022-11-28 02:35:00|34180.8|34176|34184.3|34179.5|34188.3|34183.5|34175.8|34171|127
1669603200000|2022-11-28 02:40:00|34183.3|34178.5|34196.3|34191.5|34197.8|34193|34183.3|34178.5|215
1669603500000|2022-11-28 02:45:00|34196.8|34192|34191.3|34186.5|34197.8|34193|34189.3|34184.5|197
1669603800000|2022-11-28 02:50:00|34191.8|34187|34191.3|34186.5|34196.8|34192|34189.3|34184.5|79
1669604100000|2022-11-28 02:55:00|34190.8|34186|34194.8|34190|34196.3|34191.5|34189.8|34185|50
1669604400000|2022-11-28 03:00:00|34194.3|34189.5|34191.3|34186.5|34196.8|34192|34189.8|34185|88
1669604700000|2022-11-28 03:05:00|34191.8|34187|34178.3|34173.5|34192.8|34188|34177.3|34172.5|79
1669605000000|2022-11-28 03:10:00|34174.8|34170|34178.8|34174|34181.8|34177|34173.8|34169|138
1669605300000|2022-11-28 03:15:00|34178.3|34173.5|34181.8|34177|34182.8|34178|34175.3|34170.5|57
1669605600000|2022-11-28 03:20:00|34182.3|34177.5|34177.3|34172.5|34184.8|34180|34176.8|34172|48
1669605900000|2022-11-28 03:25:00|34176.8|34172|34184.8|34180|34185.3|34180.5|34174.8|34170|81
1669606200000|2022-11-28 03:30:00|34184.3|34179.5|34185.3|34180.5|34187.3|34182.5|34183.3|34178.5|31
1669606500000|2022-11-28 03:35:00|34184.8|34180|34187.8|34183|34187.8|34183|34183.8|34179|36
1669606800000|2022-11-28 03:40:00|34187.3|34182.5|34189.8|34185|34191.3|34186.5|34186.8|34182|79
1669607100000|2022-11-28 03:45:00|34189.3|34184.5|34184.3|34179.5|34189.3|34184.5|34184.3|34179.5|106
1669607400000|2022-11-28 03:50:00|34184.8|34180|34188.3|34183.5|34188.3|34183.5|34183.3|34178.5|24
1669607700000|2022-11-28 03:55:00|34188.8|34184|34185.3|34180.5|34189.8|34185|34184.3|34179.5|30
1669608000000|2022-11-28 04:00:00|34185.8|34181|34194.3|34189.5|34194.8|34190|34184.3|34179.5|131
1669608300000|2022-11-28 04:05:00|34194.8|34190|34186.3|34181.5|34194.8|34190|34186.3|34181.5|54
1669608600000|2022-11-28 04:10:00|34185.8|34181|34189.3|34184.5|34189.8|34185|34185.8|34181|37
1669608900000|2022-11-28 04:15:00|34188.8|34184|34188.8|34184|34191.8|34187|34187.8|34183|36
1669609200000|2022-11-28 04:20:00|34189.3|34184.5|34192.3|34187.5|34192.8|34188|34188.8|34184|50
1669609500000|2022-11-28 04:25:00|34191.8|34187|34194.3|34189.5|34194.3|34189.5|34190.3|34185.5|40
1669609800000|2022-11-28 04:30:00|34194.8|34190|34191.3|34186.5|34194.8|34190|34188.8|34184|52
1669610100000|2022-11-28 04:35:00|34190.8|34186|34189.3|34184.5|34191.8|34187|34188.8|34184|13
1669610400000|2022-11-28 04:40:00|34189.8|34185|34192.3|34187.5|34195.8|34191|34189.3|34184.5|39
1669610700000|2022-11-28 04:45:00|34192.8|34188|34191.8|34187|34194.3|34189.5|34190.3|34185.5|18
1669611000000|2022-11-28 04:50:00|34191.3|34186.5|34190.8|34186|34191.8|34187|34189.8|34185|27
1669611300000|2022-11-28 04:55:00|34191.3|34186.5|34191.3|34186.5|34193.8|34189|34190.3|34185.5|46
1669611600000|2022-11-28 05:00:00|34191.8|34187|34173.3|34168.5|34192.8|34188|34172.8|34168|143
1669611900000|2022-11-28 05:05:00|34173.8|34169|34166.3|34161.5|34173.8|34169|34160.8|34156|224
1669612200000|2022-11-28 05:10:00|34166.8|34162|34173.8|34169|34173.8|34169|34164.8|34160|180
1669612500000|2022-11-28 05:15:00|34173.3|34168.5|34162.3|34157.5|34174.3|34169.5|34157.8|34153|128
1669612800000|2022-11-28 05:20:00|34161.8|34157|34166.3|34161.5|34168.8|34164|34161.8|34157|79
1669613100000|2022-11-28 05:25:00|34165.8|34161|34155.3|34150.5|34167.8|34163|34153.3|34148.5|131
1669613400000|2022-11-28 05:30:00|34154.8|34150|34172.8|34168|34174.3|34169.5|34136.8|34132|617
1669613700000|2022-11-28 05:35:00|34172.3|34167.5|34170.3|34165.5|34181.8|34177|34169.8|34165|168
1669614000000|2022-11-28 05:40:00|34170.8|34166|34171.3|34166.5|34174.8|34170|34170.3|34165.5|61
1669614300000|2022-11-28 05:45:00|34170.8|34166|34171.8|34167|34176.3|34171.5|34167.8|34163|84
1669614600000|2022-11-28 05:50:00|34171.3|34166.5|34164.3|34159.5|34173.8|34169|34163.8|34159|114
1669614900000|2022-11-28 05:55:00|34163.8|34159|34172.8|34168|34173.8|34169|34158.8|34154|94
1669615200000|2022-11-28 06:00:00|34173.8|34169|34183.3|34178.5|34186.8|34182|34170.3|34165.5|191
1669615500000|2022-11-28 06:05:00|34182.8|34178|34181.8|34177|34183.3|34178.5|34174.3|34169.5|111
1669615800000|2022-11-28 06:10:00|34183.3|34178.5|34184.3|34179.5|34187.3|34182.5|34179.8|34175|109
1669616100000|2022-11-28 06:15:00|34184.8|34180|34191.3|34186.5|34193.8|34189|34183.8|34179|110
1669616400000|2022-11-28 06:20:00|34191.8|34187|34197.3|34192.5|34200.8|34196|34189.8|34185|244
1669616700000|2022-11-28 06:25:00|34196.8|34192|34191.3|34186.5|34199.3|34194.5|34188.3|34183.5|94
1669617000000|2022-11-28 06:30:00|34191.8|34187|34209.3|34204.5|34210.8|34206|34191.8|34187|233
1669617300000|2022-11-28 06:35:00|34209.8|34205|34221.3|34216.5|34221.3|34216.5|34207.3|34202.5|227
1669617600000|2022-11-28 06:40:00|34221.8|34217|34218.3|34213.5|34221.8|34217|34212.8|34208|118
1669617900000|2022-11-28 06:45:00|34218.8|34214|34219.3|34214.5|34220.8|34216|34216.8|34212|102
1669618200000|2022-11-28 06:50:00|34219.8|34215|34218.8|34214|34221.8|34217|34215.8|34211|85
1669618500000|2022-11-28 06:55:00|34218.3|34213.5|34218.3|34213.5|34221.3|34216.5|34217.3|34212.5|66
1669618800000|2022-11-28 07:00:00|34217.7|34214.1|34220.7|34217.1|34230.2|34226.6|34208.7|34205.1|448
1669619100000|2022-11-28 07:05:00|34220.2|34216.6|34206.2|34202.6|34225.2|34221.6|34204.7|34201.1|485
1669619400000|2022-11-28 07:10:00|34205.7|34202.1|34216.7|34213.1|34223.2|34219.6|34201.7|34198.1|240
1669619700000|2022-11-28 07:15:00|34217.2|34213.6|34232.7|34229.1|34237.2|34233.6|34217.2|34213.6|252
1669620000000|2022-11-28 07:20:00|34232.2|34228.6|34235.7|34232.1|34245.7|34242.1|34229.7|34226.1|348
1669620300000|2022-11-28 07:25:00|34236.2|34232.6|34240.7|34237.1|34249.2|34245.6|34231.7|34228.1|218
1669620600000|2022-11-28 07:30:00|34240.2|34236.6|34236.7|34233.1|34244.2|34240.6|34236.7|34233.1|138
1669620900000|2022-11-28 07:35:00|34237.2|34233.6|34235.7|34232.1|34238.7|34235.1|34229.2|34225.6|113
1669621200000|2022-11-28 07:40:00|34235.2|34231.6|34243.7|34240.1|34246.7|34243.1|34233.7|34230.1|104
1669621500000|2022-11-28 07:45:00|34244.2|34240.6|34233.2|34229.6|34245.7|34242.1|34230.7|34227.1|83
1669621800000|2022-11-28 07:50:00|34232.7|34229.1|34229.7|34226.1|34241.2|34237.6|34228.7|34225.1|86
1669622100000|2022-11-28 07:55:00|34230.2|34226.6|34220.7|34217.1|34235.7|34232.1|34219.2|34215.6|164
1669622400000|2022-11-28 08:00:00|34221.7|34218.1|34218.7|34215.1|34232.2|34228.6|34213.7|34210.1|486
1669622700000|2022-11-28 08:05:00|34219.2|34215.6|34244.7|34241.1|34246.7|34243.1|34215.2|34211.6|533
1669623000000|2022-11-28 08:10:00|34244.2|34240.6|34246.2|34242.6|34255.2|34251.6|34237.2|34233.6|400
1669623300000|2022-11-28 08:15:00|34246.7|34243.1|34252.7|34249.1|34258.2|34254.6|34240.2|34236.6|283
1669623600000|2022-11-28 08:20:00|34253.2|34249.6|34258.7|34255.1|34263.7|34260.1|34245.7|34242.1|303
1669623900000|2022-11-28 08:25:00|34259.2|34255.6|34273.2|34269.6|34279.7|34276.1|34258.2|34254.6|464
1669624200000|2022-11-28 08:30:00|34274.7|34271.1|34254.2|34250.6|34275.7|34272.1|34254.2|34250.6|283
1669624500000|2022-11-28 08:35:00|34253.7|34250.1|34229.7|34226.1|34257.7|34254.1|34229.2|34225.6|354
1669624800000|2022-11-28 08:40:00|34230.2|34226.6|34240.7|34237.1|34250.7|34247.1|34226.2|34222.6|382
1669625100000|2022-11-28 08:45:00|34241.2|34237.6|34227.7|34224.1|34243.2|34239.6|34223.7|34220.1|830
1669625400000|2022-11-28 08:50:00|34227.2|34223.6|34241.7|34238.1|34243.7|34240.1|34225.2|34221.6|299
1669625700000|2022-11-28 08:55:00|34241.2|34237.6|34228.7|34225.1|34243.7|34240.1|34227.7|34224.1|341
1669626000000|2022-11-28 09:00:00|34228.2|34224.6|34212.7|34209.1|34237.2|34233.6|34203.2|34199.6|605
1669626300000|2022-11-28 09:05:00|34213.2|34209.6|34208.7|34205.1|34215.2|34211.6|34199.7|34196.1|526
1669626600000|2022-11-28 09:10:00|34209.2|34205.6|34197.7|34194.1|34216.2|34212.6|34193.2|34189.6|288
1669626900000|2022-11-28 09:15:00|34196.7|34193.1|34222.7|34219.1|34223.2|34219.6|34195.7|34192.1|336
1669627200000|2022-11-28 09:20:00|34223.7|34220.1|34220.7|34217.1|34232.2|34228.6|34212.7|34209.1|469
1669627500000|2022-11-28 09:25:00|34220.2|34216.6|34188.2|34184.6|34221.7|34218.1|34186.7|34183.1|269
1669627800000|2022-11-28 09:30:00|34188.7|34185.1|34177.7|34174.1|34189.7|34186.1|34173.2|34169.6|374
1669628100000|2022-11-28 09:35:00|34175.7|34172.1|34191.2|34187.6|34199.2|34195.6|34166.7|34163.1|526
1669628400000|2022-11-28 09:40:00|34189.7|34186.1|34178.2|34174.6|34194.2|34190.6|34174.7|34171.1|313
1669628700000|2022-11-28 09:45:00|34177.7|34174.1|34138.7|34135.1|34178.7|34175.1|34127.2|34123.6|711
1669629000000|2022-11-28 09:50:00|34134.7|34131.1|34124.7|34121.1|34148.7|34145.1|34124.2|34120.6|686
1669629300000|2022-11-28 09:55:00|34124.2|34120.6|34124.7|34121.1|34135.7|34132.1|34111.7|34108.1|770
1669629600000|2022-11-28 10:00:00|34124.2|34120.6|34123.7|34120.1|34127.2|34123.6|34108.2|34104.6|570
1669629900000|2022-11-28 10:05:00|34123.2|34119.6|34143.7|34140.1|34143.7|34140.1|34121.2|34117.6|328
1669630200000|2022-11-28 10:10:00|34144.2|34140.6|34140.7|34137.1|34149.7|34146.1|34136.2|34132.6|305
1669630500000|2022-11-28 10:15:00|34141.2|34137.6|34148.2|34144.6|34151.2|34147.6|34138.7|34135.1|278
1669630800000|2022-11-28 10:20:00|34148.7|34145.1|34162.2|34158.6|34166.2|34162.6|34145.2|34141.6|297
1669631100000|2022-11-28 10:25:00|34162.7|34159.1|34164.7|34161.1|34167.2|34163.6|34160.2|34156.6|178
1669631400000|2022-11-28 10:30:00|34164.2|34160.6|34159.7|34156.1|34171.2|34167.6|34156.2|34152.6|421
1669631700000|2022-11-28 10:35:00|34160.2|34156.6|34150.7|34147.1|34164.2|34160.6|34146.7|34143.1|348
1669632000000|2022-11-28 10:40:00|34151.2|34147.6|34164.2|34160.6|34170.7|34167.1|34149.7|34146.1|247
1669632300000|2022-11-28 10:45:00|34165.2|34161.6|34146.7|34143.1|34165.2|34161.6|34146.2|34142.6|201
1669632600000|2022-11-28 10:50:00|34147.2|34143.6|34141.7|34138.1|34154.2|34150.6|34137.2|34133.6|227
1669632900000|2022-11-28 10:55:00|34142.2|34138.6|34153.2|34149.6|34153.2|34149.6|34137.7|34134.1|193
1669633200000|2022-11-28 11:00:00|34152.2|34148.6|34161.7|34158.1|34162.7|34159.1|34136.2|34132.6|352
1669633500000|2022-11-28 11:05:00|34161.2|34157.6|34180.7|34177.1|34185.2|34181.6|34159.7|34156.1|527
1669633800000|2022-11-28 11:10:00|34181.2|34177.6|34185.2|34181.6|34190.7|34187.1|34179.2|34175.6|326
1669634100000|2022-11-28 11:15:00|34185.7|34182.1|34173.7|34170.1|34189.2|34185.6|34172.2|34168.6|203
1669634400000|2022-11-28 11:20:00|34174.2|34170.6|34166.2|34162.6|34179.2|34175.6|34162.7|34159.1|146
1669634700000|2022-11-28 11:25:00|34166.7|34163.1|34165.7|34162.1|34172.2|34168.6|34160.7|34157.1|154
1669635000000|2022-11-28 11:30:00|34166.7|34163.1|34167.7|34164.1|34172.7|34169.1|34161.7|34158.1|165
1669635300000|2022-11-28 11:35:00|34167.2|34163.6|34155.7|34152.1|34175.2|34171.6|34147.2|34143.6|376
1669635600000|2022-11-28 11:40:00|34155.2|34151.6|34140.7|34137.1|34157.2|34153.6|34137.2|34133.6|365
1669635900000|2022-11-28 11:45:00|34140.2|34136.6|34140.2|34136.6|34142.7|34139.1|34133.2|34129.6|289
1669636200000|2022-11-28 11:50:00|34140.7|34137.1|34139.2|34135.6|34141.2|34137.6|34132.2|34128.6|428
1669636500000|2022-11-28 11:55:00|34139.7|34136.1|34162.2|34158.6|34165.2|34161.6|34136.7|34133.1|427
1669636800000|2022-11-28 12:00:00|34164.2|34160.6|34153.2|34149.6|34175.7|34172.1|34151.2|34147.6|435
1669637100000|2022-11-28 12:05:00|34153.7|34150.1|34166.2|34162.6|34167.2|34163.6|34152.2|34148.6|186
1669637400000|2022-11-28 12:10:00|34166.7|34163.1|34169.7|34166.1|34171.2|34167.6|34163.7|34160.1|169
1669637700000|2022-11-28 12:15:00|34170.2|34166.6|34172.7|34169.1|34177.7|34174.1|34167.7|34164.1|258
1669638000000|2022-11-28 12:20:00|34171.7|34168.1|34181.7|34178.1|34181.7|34178.1|34169.7|34166.1|141
1669638300000|2022-11-28 12:25:00|34182.2|34178.6|34163.7|34160.1|34182.7|34179.1|34162.7|34159.1|189
1669638600000|2022-11-28 12:30:00|34164.2|34160.6|34164.7|34161.1|34166.7|34163.1|34155.2|34151.6|209
1669638900000|2022-11-28 12:35:00|34164.2|34160.6|34170.7|34167.1|34173.7|34170.1|34158.2|34154.6|168
1669639200000|2022-11-28 12:40:00|34170.2|34166.6|34168.7|34165.1|34174.7|34171.1|34166.7|34163.1|160
1669639500000|2022-11-28 12:45:00|34169.2|34165.6|34165.7|34162.1|34174.7|34171.1|34163.2|34159.6|142
1669639800000|2022-11-28 12:50:00|34164.7|34161.1|34162.2|34158.6|34165.7|34162.1|34158.7|34155.1|146
1669640100000|2022-11-28 12:55:00|34161.7|34158.1|34164.7|34161.1|34175.2|34171.6|34161.7|34158.1|112
1669640400000|2022-11-28 13:00:00|34164.2|34160.6|34157.2|34153.6|34166.2|34162.6|34155.2|34151.6|289
1669640700000|2022-11-28 13:05:00|34157.7|34154.1|34161.7|34158.1|34170.2|34166.6|34155.2|34151.6|351
1669641000000|2022-11-28 13:10:00|34161.2|34157.6|34153.7|34150.1|34173.2|34169.6|34151.2|34147.6|305
1669641300000|2022-11-28 13:15:00|34153.2|34149.6|34142.7|34139.1|34153.7|34150.1|34141.2|34137.6|260
1669641600000|2022-11-28 13:20:00|34142.2|34138.6|34142.7|34139.1|34146.7|34143.1|34130.2|34126.6|543
1669641900000|2022-11-28 13:25:00|34143.2|34139.6|34157.7|34154.1|34158.2|34154.6|34137.7|34134.1|357
1669642200000|2022-11-28 13:30:00|34158.7|34155.1|34164.7|34161.1|34168.7|34165.1|34150.7|34147.1|428
1669642500000|2022-11-28 13:35:00|34165.2|34161.6|34164.7|34161.1|34171.7|34168.1|34158.7|34155.1|294
1669642800000|2022-11-28 13:40:00|34165.2|34161.6|34159.7|34156.1|34169.2|34165.6|34156.2|34152.6|202
1669643100000|2022-11-28 13:45:00|34160.2|34156.6|34155.2|34151.6|34160.2|34156.6|34145.7|34142.1|324
1669643400000|2022-11-28 13:50:00|34154.7|34151.1|34149.7|34146.1|34165.2|34161.6|34148.2|34144.6|381
1669643700000|2022-11-28 13:55:00|34149.2|34145.6|34141.7|34138.1|34154.7|34151.1|34136.2|34132.6|492
1669644000000|2022-11-28 14:00:00|34143.2|34139.6|34118.7|34115.1|34143.7|34140.1|34113.7|34110.1|631
1669644300000|2022-11-28 14:05:00|34118.2|34114.6|34121.7|34118.1|34126.2|34122.6|34111.2|34107.6|524
1669644600000|2022-11-28 14:10:00|34122.2|34118.6|34137.7|34134.1|34140.7|34137.1|34120.2|34116.6|412
1669644900000|2022-11-28 14:15:00|34138.2|34134.6|34123.2|34119.6|34138.2|34134.6|34119.2|34115.6|558
1669645200000|2022-11-28 14:20:00|34122.2|34118.6|34126.7|34123.1|34128.7|34125.1|34113.2|34109.6|487
1669645500000|2022-11-28 14:25:00|34126.2|34122.6|34157.7|34154.1|34158.7|34155.1|34124.7|34121.1|1241
1669645800000|2022-11-28 14:30:00|34157.1|34154.7|34274.6|34272.2|34279.6|34277.2|34153.1|34150.7|8925
1669646100000|2022-11-28 14:35:00|34273.6|34271.2|34254.1|34251.7|34304.6|34302.2|34247.1|34244.7|5272
1669646400000|2022-11-28 14:40:00|34256.6|34254.2|34213.6|34211.2|34256.6|34254.2|34194.6|34192.2|4385
1669646700000|2022-11-28 14:45:00|34214.1|34211.7|34225.1|34222.7|34236.1|34233.7|34208.6|34206.2|2647
1669647000000|2022-11-28 14:50:00|34224.6|34222.2|34218.1|34215.7|34226.6|34224.2|34205.6|34203.2|1822
1669647300000|2022-11-28 14:55:00|34217.6|34215.2|34198.1|34195.7|34217.6|34215.2|34179.6|34177.2|2285
1669647600000|2022-11-28 15:00:00|34196.6|34194.2|34198.6|34196.2|34202.1|34199.7|34172.6|34170.2|2733
1669647900000|2022-11-28 15:05:00|34198.1|34195.7|34182.6|34180.2|34203.6|34201.2|34175.6|34173.2|1970
1669648200000|2022-11-28 15:10:00|34181.6|34179.2|34208.3|34205.9|34211.3|34208.9|34170.3|34167.9|2184
1669648500000|2022-11-28 15:15:00|34207.8|34205.4|34223.3|34220.9|34225.3|34222.9|34199.3|34196.9|1526
1669648800000|2022-11-28 15:20:00|34223.8|34221.4|34170.3|34167.9|34230.3|34227.9|34150.3|34147.9|2983
1669649100000|2022-11-28 15:25:00|34169.8|34167.4|34176.3|34173.9|34179.8|34177.4|34136.8|34134.4|2903
1669649400000|2022-11-28 15:30:00|34174.8|34172.4|34160.3|34157.9|34179.3|34176.9|34151.3|34148.9|1628
1669649700000|2022-11-28 15:35:00|34160.8|34158.4|34176.3|34173.9|34192.3|34189.9|34156.3|34153.9|1403
1669650000000|2022-11-28 15:40:00|34175.3|34172.9|34158.3|34155.9|34182.3|34179.9|34154.8|34152.4|1329
1669650300000|2022-11-28 15:45:00|34157.8|34155.4|34139.3|34136.9|34162.3|34159.9|34130.3|34127.9|1272
1669650600000|2022-11-28 15:50:00|34137.3|34134.9|34101.3|34098.9|34139.3|34136.9|34087.8|34085.4|2471
1669650900000|2022-11-28 15:55:00|34099.8|34097.4|34106.3|34103.9|34109.3|34106.9|34089.3|34086.9|1724
1669651200000|2022-11-28 16:00:00|34105.8|34103.4|34098.3|34095.9|34126.3|34123.9|34093.3|34090.9|1361
1669651500000|2022-11-28 16:05:00|34095.8|34093.4|34098.3|34095.9|34106.3|34103.9|34071.3|34068.9|1465
1669651800000|2022-11-28 16:10:00|34099.3|34096.9|34108.8|34106.4|34113.3|34110.9|34078.3|34075.9|1229
1669652100000|2022-11-28 16:15:00|34109.3|34106.9|34093.3|34090.9|34115.3|34112.9|34092.3|34089.9|804
1669652400000|2022-11-28 16:20:00|34092.8|34090.4|34085.3|34082.9|34100.3|34097.9|34079.3|34076.9|989
1669652700000|2022-11-28 16:25:00|34084.8|34082.4|34082.3|34079.9|34095.8|34093.4|34072.3|34069.9|1318
1669653000000|2022-11-28 16:30:00|34084.3|34081.9|34078.8|34076.4|34094.3|34091.9|34072.8|34070.4|916
1669653300000|2022-11-28 16:35:00|34077.8|34075.4|34086.8|34084.4|34089.8|34087.4|34067.3|34064.9|834
1669653600000|2022-11-28 16:40:00|34087.3|34084.9|34092.3|34089.9|34109.8|34107.4|34073.8|34071.4|1413
1669653900000|2022-11-28 16:45:00|34091.8|34089.4|34105.3|34102.9|34109.8|34107.4|34089.3|34086.9|870
1669654200000|2022-11-28 16:50:00|34104.8|34102.4|34108.3|34105.9|34111.8|34109.4|34096.3|34093.9|721
1669654500000|2022-11-28 16:55:00|34108.8|34106.4|34094.3|34091.9|34114.3|34111.9|34093.8|34091.4|720
1669654800000|2022-11-28 17:00:00|34094.8|34092.4|34055.3|34052.9|34111.3|34108.9|34000.3|33997.9|4715
1669655100000|2022-11-28 17:05:00|34054.8|34052.4|34032.8|34030.4|34138.3|34135.9|34031.8|34029.4|4376
1669655400000|2022-11-28 17:10:00|34031.8|34029.4|34031.8|34029.4|34046.3|34043.9|34014.3|34011.9|2017
1669655700000|2022-11-28 17:15:00|34031.3|34028.9|34089.3|34086.9|34094.8|34092.4|34030.8|34028.4|2101
1669656000000|2022-11-28 17:20:00|34089.8|34087.4|34082.3|34079.9|34102.8|34100.4|34079.8|34077.4|1036
1669656300000|2022-11-28 17:25:00|34087.3|34084.9|34072.3|34069.9|34097.3|34094.9|34071.3|34068.9|914
1669656600000|2022-11-28 17:30:00|34072.8|34070.4|34079.3|34076.9|34094.8|34092.4|34072.8|34070.4|824
1669656900000|2022-11-28 17:35:00|34078.8|34076.4|34073.3|34070.9|34095.8|34093.4|34069.3|34066.9|637
1669657200000|2022-11-28 17:40:00|34071.6|34069.2|34059.1|34056.7|34080.6|34078.2|34058.6|34056.2|485
1669657500000|2022-11-28 17:45:00|34059.6|34057.2|34046.1|34043.7|34070.1|34067.7|34041.6|34039.2|757
1669657800000|2022-11-28 17:50:00|34046.6|34044.2|33983.6|33981.2|34048.1|34045.7|33976.6|33974.2|2641
1669658100000|2022-11-28 17:55:00|33980.6|33978.2|33993.1|33990.7|34004.1|34001.7|33978.1|33975.7|1000
1669658400000|2022-11-28 18:00:00|33992.6|33990.2|34001.1|33998.7|34002.6|34000.2|33987.6|33985.2|1022
1669658700000|2022-11-28 18:05:00|34001.6|33999.2|33989.6|33987.2|34009.6|34007.2|33985.6|33983.2|914
1669659000000|2022-11-28 18:10:00|33989.1|33986.7|34005.6|34003.2|34006.6|34004.2|33977.6|33975.2|1450
1669659300000|2022-11-28 18:15:00|34006.1|34003.7|34008.1|34005.7|34012.6|34010.2|33999.6|33997.2|760
1669659600000|2022-11-28 18:20:00|34008.6|34006.2|33999.6|33997.2|34017.6|34015.2|33995.6|33993.2|608
1669659900000|2022-11-28 18:25:00|33999.1|33996.7|33985.1|33982.7|34004.6|34002.2|33980.6|33978.2|716
1669660200000|2022-11-28 18:30:00|33985.6|33983.2|33965.6|33963.2|33987.1|33984.7|33959.6|33957.2|849
1669660500000|2022-11-28 18:35:00|33964.1|33961.7|33983.6|33981.2|33993.6|33991.2|33957.6|33955.2|910
1669660800000|2022-11-28 18:40:00|33982.6|33980.2|33960.6|33958.2|33987.6|33985.2|33957.6|33955.2|631
1669661100000|2022-11-28 18:45:00|33959.6|33957.2|33956.6|33954.2|33970.6|33968.2|33955.1|33952.7|729
1669661400000|2022-11-28 18:50:00|33956.1|33953.7|33946.1|33943.7|33964.1|33961.7|33937.1|33934.7|1004
1669661700000|2022-11-28 18:55:00|33945.6|33943.2|33905.6|33903.2|33949.6|33947.2|33895.6|33893.2|1770
1669662000000|2022-11-28 19:00:00|33906.6|33904.2|33903.1|33900.7|33920.6|33918.2|33892.6|33890.2|1325
1669662300000|2022-11-28 19:05:00|33903.6|33901.2|33893.6|33891.2|33914.1|33911.7|33889.1|33886.7|1425
1669662600000|2022-11-28 19:10:00|33894.1|33891.7|33899.1|33896.7|33903.6|33901.2|33887.6|33885.2|1602
1669662900000|2022-11-28 19:15:00|33899.6|33897.2|33904.1|33901.7|33912.1|33909.7|33893.1|33890.7|955
1669663200000|2022-11-28 19:20:00|33904.6|33902.2|33887.1|33884.7|33907.6|33905.2|33877.6|33875.2|1100
1669663500000|2022-11-28 19:25:00|33886.6|33884.2|33882.6|33880.2|33894.6|33892.2|33880.6|33878.2|762
1669663800000|2022-11-28 19:30:00|33881.6|33879.2|33890.6|33888.2|33893.6|33891.2|33867.6|33865.2|1313
1669664100000|2022-11-28 19:35:00|33890.1|33887.7|33897.6|33895.2|33906.6|33904.2|33882.6|33880.2|1013
1669664400000|2022-11-28 19:40:00|33896.6|33894.2|33898.1|33895.7|33899.6|33897.2|33887.6|33885.2|1012
1669664700000|2022-11-28 19:45:00|33897.6|33895.2|33880.6|33878.2|33902.6|33900.2|33878.1|33875.7|703
1669665000000|2022-11-28 19:50:00|33879.6|33877.2|33886.6|33884.2|33892.6|33890.2|33879.6|33877.2|676
1669665300000|2022-11-28 19:55:00|33887.1|33884.7|33864.1|33861.7|33888.6|33886.2|33854.6|33852.2|1001
1669665600000|2022-11-28 20:00:00|33865.6|33863.2|33854.1|33851.7|33868.6|33866.2|33845.1|33842.7|1327
1669665900000|2022-11-28 20:05:00|33853.6|33851.2|33855.1|33852.7|33865.6|33863.2|33846.6|33844.2|1071
1669666200000|2022-11-28 20:10:00|33854.6|33852.2|33839.1|33836.7|33858.6|33856.2|33830.6|33828.2|1150
1669666500000|2022-11-28 20:15:00|33838.6|33836.2|33827.6|33825.2|33839.6|33837.2|33819.6|33817.2|986
1669666800000|2022-11-28 20:20:00|33827.2|33824.8|33817.2|33814.8|33843.2|33840.8|33816.2|33813.8|1038
1669667100000|2022-11-28 20:25:00|33817.7|33815.3|33814.2|33811.8|33818.2|33815.8|33804.2|33801.8|1089
1669667400000|2022-11-28 20:30:00|33814.7|33812.3|33812.7|33810.3|33821.2|33818.8|33800.7|33798.3|1460
1669667700000|2022-11-28 20:35:00|33812.2|33809.8|33824.7|33822.3|33838.2|33835.8|33810.2|33807.8|1081
1669668000000|2022-11-28 20:40:00|33824.2|33821.8|33851.2|33848.8|33857.2|33854.8|33818.2|33815.8|1283
1669668300000|2022-11-28 20:45:00|33851.7|33849.3|33803.2|33800.8|33855.7|33853.3|33800.2|33797.8|1459
1669668600000|2022-11-28 20:50:00|33801.2|33798.8|33835.2|33832.8|33839.2|33836.8|33801.2|33798.8|1979
1669668900000|2022-11-28 20:55:00|33835.7|33833.3|33852.2|33849.8|33875.7|33873.3|33831.2|33828.8|3590
1669669200000|2022-11-28 21:00:00|33847.6|33845.2|33856.8|33852|33870.8|33866|33847.6|33843|1473
1669669500000|2022-11-28 21:05:00|33856.3|33851.5|33866.8|33862|33866.8|33862|33853.3|33848.5|485
1669669800000|2022-11-28 21:10:00|33866.3|33861.5|33872.3|33867.5|33877.3|33872.5|33865.3|33860.5|400
1669670100000|2022-11-28 21:15:00|33871.8|33867|33851.8|33847|33873.8|33869|33844.3|33839.5|1021
1669670400000|2022-11-28 21:20:00|33852.8|33848|33847.3|33842.5|33856.3|33851.5|33841.8|33837|375
1669670700000|2022-11-28 21:25:00|33847.8|33843|33851.8|33847|33851.8|33847|33844.8|33840|129
1669671000000|2022-11-28 21:30:00|33851.3|33846.5|33849.8|33845|33851.3|33846.5|33842.3|33837.5|145
1669671300000|2022-11-28 21:35:00|33850.8|33846|33851.3|33846.5|33855.8|33851|33847.8|33843|137
1669671600000|2022-11-28 21:40:00|33851.8|33847|33857.8|33853|33858.8|33854|33850.3|33845.5|95
1669671900000|2022-11-28 21:45:00|33858.3|33853.5|33856.8|33852|33862.3|33857.5|33856.8|33852|210
1669672200000|2022-11-28 21:50:00|33857.3|33852.5|33853.8|33849|33857.8|33853|33852.8|33848|85
1669672500000|2022-11-28 21:55:00|33853.3|33848.5|33856.5|33846.7|33856.8|33852|33849.8|33840.3|130
1669672800000|2022-11-28 22:00:00|33856.6|33846.8|33851.6|33841.8|33856.6|33846.8|33849.1|33839.3|0
1669673100000|2022-11-28 22:05:00|33852.3|33842.5|33852.3|33842.5|33852.9|33843.1|33848.8|33839|0
1669673400000|2022-11-28 22:10:00|33852.4|33842.6|33850.5|33840.7|33852.4|33842.6|33850.2|33840.4|0
1669673700000|2022-11-28 22:15:00|33849.6|33839.8|33854.7|33844.9|33855|33845.2|33848.7|33838.9|0
1669674000000|2022-11-28 22:20:00|33855.9|33846.1|33849.5|33839.7|33856.9|33847.1|33849.5|33839.7|0
1669674300000|2022-11-28 22:25:00|33849.6|33839.8|33850.3|33840.5|33857.3|33847.5|33847|33837.2|0
1669674600000|2022-11-28 22:30:00|33855.4|33845.6|33852.7|33842.9|33855.4|33845.6|33849.2|33839.4|0
1669674900000|2022-11-28 22:35:00|33853.6|33843.8|33853.9|33844.1|33854.9|33845.1|33850.6|33840.8|0
1669675200000|2022-11-28 22:40:00|33853.2|33843.4|33852.2|33842.4|33853.8|33844|33851.7|33841.9|0
1669675500000|2022-11-28 22:45:00|33853.1|33843.3|33849|33839.2|33854|33844.2|33849|33839.2|0
1669675800000|2022-11-28 22:50:00|33851.5|33841.7|33851.8|33842|33852.1|33842.3|33847.4|33837.6|0
1669676100000|2022-11-28 22:55:00|33852|33842.2|33856.2|33846.4|33856.2|33846.4|33850.2|33840.4|0
1669676400000|2022-11-28 23:00:00|33862.3|33857.5|33847.8|33843|33863.3|33858.5|33842.8|33838|271
1669676700000|2022-11-28 23:05:00|33849.3|33844.5|33851.8|33847|33857.3|33852.5|33848.8|33844|81
1669677000000|2022-11-28 23:10:00|33852.3|33847.5|33842.3|33837.5|33853.3|33848.5|33841.3|33836.5|101
1669677300000|2022-11-28 23:15:00|33841.8|33837|33854.3|33849.5|33855.8|33851|33840.8|33836|78
1669677600000|2022-11-28 23:20:00|33854.8|33850|33855.3|33850.5|33859.3|33854.5|33851.8|33847|117
1669677900000|2022-11-28 23:25:00|33854.8|33850|33855.3|33850.5|33859.3|33854.5|33844.8|33840|61
1669678200000|2022-11-28 23:30:00|33854.3|33849.5|33844.3|33839.5|33857.3|33852.5|33843.3|33838.5|75
1669678500000|2022-11-28 23:35:00|33843.8|33839|33848.3|33843.5|33850.8|33846|33842.8|33838|78
1669678800000|2022-11-28 23:40:00|33848.8|33844|33855.3|33850.5|33859.3|33854.5|33843.8|33839|105
1669679100000|2022-11-28 23:45:00|33854.8|33850|33847.3|33842.5|33857.3|33852.5|33842.3|33837.5|107
1669679400000|2022-11-28 23:50:00|33847.8|33843|33853.3|33848.5|33855.3|33850.5|33846.3|33841.5|82
1669679700000|2022-11-28 23:55:00|33852.8|33848|33850.3|33845.5|33856.8|33852|33849.3|33844.5|69
1669680000000|2022-11-29 00:00:00|33849.8|33845|33840.8|33836|33854.3|33849.5|33833.8|33829|277
1669680300000|2022-11-29 00:05:00|33840.3|33835.5|33843.3|33838.5|33852.3|33847.5|33839.8|33835|174
1669680600000|2022-11-29 00:10:00|33842.8|33838|33842.3|33837.5|33847.3|33842.5|33837.8|33833|70
1669680900000|2022-11-29 00:15:00|33842.8|33838|33848.3|33843.5|33850.8|33846|33838.8|33834|99
1669681200000|2022-11-29 00:20:00|33848.8|33844|33859.8|33855|33860.3|33855.5|33844.8|33840|108
1669681500000|2022-11-29 00:25:00|33859.3|33854.5|33859.8|33855|33863.8|33859|33856.8|33852|136
1669681800000|2022-11-29 00:30:00|33859.3|33854.5|33861.3|33856.5|33861.8|33857|33856.3|33851.5|78
1669682100000|2022-11-29 00:35:00|33861.8|33857|33865.3|33860.5|33869.3|33864.5|33860.3|33855.5|126
1669682400000|2022-11-29 00:40:00|33865.8|33861|33864.8|33860|33868.8|33864|33862.8|33858|65
1669682700000|2022-11-29 00:45:00|33864.3|33859.5|33865.3|33860.5|33868.8|33864|33861.8|33857|97
1669683000000|2022-11-29 00:50:00|33865.8|33861|33869.8|33865|33873.3|33868.5|33863.8|33859|131
1669683300000|2022-11-29 00:55:00|33869.3|33864.5|33862.3|33857.5|33872.3|33867.5|33860.8|33856|136
1669683600000|2022-11-29 01:00:00|33861.8|33857|33863.3|33858.5|33865.3|33860.5|33860.3|33855.5|133
1669683900000|2022-11-29 01:05:00|33862.8|33858|33869.3|33864.5|33871.3|33866.5|33861.8|33857|119
1669684200000|2022-11-29 01:10:00|33868.8|33864|33868.3|33863.5|33871.8|33867|33866.3|33861.5|99
1669684500000|2022-11-29 01:15:00|33868.8|33864|33863.3|33858.5|33871.3|33866.5|33860.8|33856|110
1669684800000|2022-11-29 01:20:00|33863.8|33859|33861.3|33856.5|33865.3|33860.5|33857.8|33853|141
1669685100000|2022-11-29 01:25:00|33860.8|33856|33861.3|33856.5|33865.3|33860.5|33860.3|33855.5|150
1669685400000|2022-11-29 01:30:00|33860.3|33855.5|33848.3|33843.5|33866.3|33861.5|33845.8|33841|188
1669685700000|2022-11-29 01:35:00|33848.8|33844|33851.3|33846.5|33855.3|33850.5|33845.3|33840.5|229
1669686000000|2022-11-29 01:40:00|33850.8|33846|33861.3|33856.5|33865.3|33860.5|33848.3|33843.5|142
1669686300000|2022-11-29 01:45:00|33860.8|33856|33865.3|33860.5|33870.8|33866|33860.3|33855.5|149
1669686600000|2022-11-29 01:50:00|33864.8|33860|33868.3|33863.5|33872.3|33867.5|33862.8|33858|79
1669686900000|2022-11-29 01:55:00|33867.8|33863|33871.3|33866.5|33873.3|33868.5|33866.8|33862|99
1669687200000|2022-11-29 02:00:00|33870.8|33866|33868.3|33863.5|33871.3|33866.5|33866.3|33861.5|77
1669687500000|2022-11-29 02:05:00|33867.8|33863|33869.8|33865|33872.3|33867.5|33866.8|33862|69
1669687800000|2022-11-29 02:10:00|33870.3|33865.5|33868.3|33863.5|33871.3|33866.5|33867.3|33862.5|81
1669688100000|2022-11-29 02:15:00|33867.8|33863|33866.3|33861.5|33870.3|33865.5|33862.8|33858|88
1669688400000|2022-11-29 02:20:00|33865.8|33861|33868.3|33863.5|33872.3|33867.5|33865.3|33860.5|98
1669688700000|2022-11-29 02:25:00|33868.8|33864|33869.3|33864.5|33870.8|33866|33867.3|33862.5|77
1669689000000|2022-11-29 02:30:00|33868.8|33864|33871.3|33866.5|33877.8|33873|33868.8|33864|163
1669689300000|2022-11-29 02:35:00|33872.3|33867.5|33869.8|33865|33873.3|33868.5|33868.8|33864|68
1669689600000|2022-11-29 02:40:00|33870.3|33865.5|33873.8|33869|33877.3|33872.5|33870.3|33865.5|66
1669689900000|2022-11-29 02:45:00|33873.3|33868.5|33869.3|33864.5|33874.8|33870|33867.3|33862.5|67
1669690200000|2022-11-29 02:50:00|33868.8|33864|33863.3|33858.5|33871.3|33866.5|33862.3|33857.5|63
1669690500000|2022-11-29 02:55:00|33862.8|33858|33864.8|33860|33866.8|33862|33862.3|33857.5|67
1669690800000|2022-11-29 03:00:00|33865.8|33861|33871.8|33867|33873.8|33869|33861.3|33856.5|128
1669691100000|2022-11-29 03:05:00|33871.3|33866.5|33877.3|33872.5|33877.3|33872.5|33870.3|33865.5|86
1669691400000|2022-11-29 03:10:00|33876.8|33872|33882.3|33877.5|33882.3|33877.5|33876.8|33872|98
1669691700000|2022-11-29 03:15:00|33881.8|33877|33896.3|33891.5|33896.3|33891.5|33881.8|33877|325
1669692000000|2022-11-29 03:20:00|33895.8|33891|33897.8|33893|33900.8|33896|33894.8|33890|251
1669692300000|2022-11-29 03:25:00|33897.3|33892.5|33903.3|33898.5|33907.8|33903|33897.3|33892.5|303
1669692600000|2022-11-29 03:30:00|33902.8|33898|33910.3|33905.5|33910.8|33906|33900.8|33896|140
1669692900000|2022-11-29 03:35:00|33909.8|33905|33896.3|33891.5|33910.8|33906|33893.3|33888.5|163
1669693200000|2022-11-29 03:40:00|33895.8|33891|33898.8|33894|33901.3|33896.5|33893.8|33889|58
1669693500000|2022-11-29 03:45:00|33899.3|33894.5|33909.3|33904.5|33909.8|33905|33899.3|33894.5|103
1669693800000|2022-11-29 03:50:00|33908.8|33904|33909.8|33905|33911.3|33906.5|33905.8|33901|115
1669694100000|2022-11-29 03:55:00|33910.3|33905.5|33911.3|33906.5|33911.8|33907|33905.8|33901|122
1669694400000|2022-11-29 04:00:00|33911.8|33907|33913.8|33909|33915.8|33911|33907.8|33903|244
1669694700000|2022-11-29 04:05:00|33912.3|33907.5|33911.8|33907|33917.8|33913|33909.8|33905|156
1669695000000|2022-11-29 04:10:00|33912.3|33907.5|33918.8|33914|33922.8|33918|33911.8|33907|227
1669695300000|2022-11-29 04:15:00|33919.8|33915|33922.3|33917.5|33924.8|33920|33916.3|33911.5|212
1669695600000|2022-11-29 04:20:00|33921.8|33917|33924.3|33919.5|33924.8|33920|33917.8|33913|212
1669695900000|2022-11-29 04:25:00|33923.8|33919|33929.3|33924.5|33931.8|33927|33920.8|33916|135
1669696200000|2022-11-29 04:30:00|33929.8|33925|33931.3|33926.5|33934.8|33930|33929.3|33924.5|206
1669696500000|2022-11-29 04:35:00|33931.8|33927|33933.8|33929|33936.8|33932|33930.8|33926|99
1669696800000|2022-11-29 04:40:00|33934.3|33929.5|33932.8|33928|33937.3|33932.5|33932.8|33928|106
1669697100000|2022-11-29 04:45:00|33933.3|33928.5|33929.8|33925|33934.8|33930|33929.3|33924.5|73
1669697400000|2022-11-29 04:50:00|33930.3|33925.5|33929.8|33925|33930.8|33926|33929.3|33924.5|58
1669697700000|2022-11-29 04:55:00|33929.3|33924.5|33927.3|33922.5|33933.3|33928.5|33927.3|33922.5|76
1669698000000|2022-11-29 05:00:00|33927.8|33923|33931.3|33926.5|33932.8|33928|33923.8|33919|148
1669698300000|2022-11-29 05:05:00|33931.8|33927|33933.3|33928.5|33935.3|33930.5|33929.3|33924.5|76
1669698600000|2022-11-29 05:10:00|33932.8|33928|33931.3|33926.5|33935.3|33930.5|33930.8|33926|95
1669698900000|2022-11-29 05:15:00|33930.8|33926|33933.3|33928.5|33935.8|33931|33927.8|33923|112
1669699200000|2022-11-29 05:20:00|33933.8|33929|33926.3|33921.5|33934.8|33930|33925.3|33920.5|52
1669699500000|2022-11-29 05:25:00|33925.8|33921|33931.3|33926.5|33934.3|33929.5|33924.8|33920|116
1669699800000|2022-11-29 05:30:00|33931.8|33927|33919.3|33914.5|33933.8|33929|33916.8|33912|178
1669700100000|2022-11-29 05:35:00|33918.8|33914|33917.3|33912.5|33923.8|33919|33917.3|33912.5|73
1669700400000|2022-11-29 05:40:00|33917.8|33913|33918.3|33913.5|33918.3|33913.5|33909.3|33904.5|105
1669700700000|2022-11-29 05:45:00|33918.8|33914|33925.3|33920.5|33925.3|33920.5|33917.3|33912.5|96
1669701000000|2022-11-29 05:50:00|33925.8|33921|33923.8|33919|33929.3|33924.5|33923.3|33918.5|182
1669701300000|2022-11-29 05:55:00|33923.3|33918.5|33921.8|33917|33926.3|33921.5|33920.8|33916|123
1669701600000|2022-11-29 06:00:00|33922.3|33917.5|33914.3|33909.5|33923.8|33919|33914.3|33909.5|136
1669701900000|2022-11-29 06:05:00|33913.8|33909|33912.3|33907.5|33914.8|33910|33908.8|33904|122
1669702200000|2022-11-29 06:10:00|33911.8|33907|33902.3|33897.5|33915.3|33910.5|33901.8|33897|182
1669702500000|2022-11-29 06:15:00|33902.8|33898|33897.8|33893|33905.3|33900.5|33894.8|33890|200
1669702800000|2022-11-29 06:20:00|33898.3|33893.5|33893.3|33888.5|33898.3|33893.5|33891.3|33886.5|144
1669703100000|2022-11-29 06:25:00|33892.8|33888|33898.3|33893.5|33904.3|33899.5|33892.3|33887.5|140
1669703400000|2022-11-29 06:30:00|33898.8|33894|33923.3|33918.5|33927.3|33922.5|33896.8|33892|486
1669703700000|2022-11-29 06:35:00|33923.8|33919|33929.3|33924.5|33933.3|33928.5|33921.3|33916.5|163
1669704000000|2022-11-29 06:40:00|33929.8|33925|33924.3|33919.5|33933.8|33929|33924.3|33919.5|296
1669704300000|2022-11-29 06:45:00|33923.8|33919|33917.3|33912.5|33928.8|33924|33915.3|33910.5|109
1669704600000|2022-11-29 06:50:00|33916.8|33912|33893.8|33889|33917.3|33912.5|33884.3|33879.5|259
1669704900000|2022-11-29 06:55:00|33893.3|33888.5|33904.3|33899.5|33905.3|33900.5|33890.8|33886|202
1669705200000|2022-11-29 07:00:00|33903.7|33900.1|33934.2|33930.6|33942.2|33938.6|33901.7|33898.1|464
1669705500000|2022-11-29 07:05:00|33934.7|33931.1|33926.7|33923.1|33944.7|33941.1|33924.7|33921.1|315
1669705800000|2022-11-29 07:10:00|33927.2|33923.6|33938.7|33935.1|33941.7|33938.1|33925.2|33921.6|121
1669706100000|2022-11-29 07:15:00|33938.2|33934.6|33940.7|33937.1|33948.2|33944.6|33932.7|33929.1|323
1669706400000|2022-11-29 07:20:00|33940.2|33936.6|33926.2|33922.6|33941.7|33938.1|33924.2|33920.6|187
1669706700000|2022-11-29 07:25:00|33926.7|33923.1|33928.7|33925.1|33933.2|33929.6|33921.7|33918.1|152
1669707000000|2022-11-29 07:30:00|33929.2|33925.6|33913.7|33910.1|33929.7|33926.1|33912.7|33909.1|201
1669707300000|2022-11-29 07:35:00|33913.2|33909.6|33916.7|33913.1|33921.2|33917.6|33911.7|33908.1|186
1669707600000|2022-11-29 07:40:00|33917.7|33914.1|33920.7|33917.1|33925.2|33921.6|33908.7|33905.1|107
1669707900000|2022-11-29 07:45:00|33921.2|33917.6|33931.7|33928.1|33935.7|33932.1|33920.7|33917.1|102
1669708200000|2022-11-29 07:50:00|33932.2|33928.6|33925.7|33922.1|33934.7|33931.1|33920.7|33917.1|116
1669708500000|2022-11-29 07:55:00|33926.2|33922.6|33923.7|33920.1|33931.2|33927.6|33923.2|33919.6|87
1669708800000|2022-11-29 08:00:00|33928.2|33924.6|33925.7|33922.1|33944.7|33941.1|33916.2|33912.6|634
1669709100000|2022-11-29 08:05:00|33925.2|33921.6|33930.7|33927.1|33938.2|33934.6|33911.7|33908.1|301
1669709400000|2022-11-29 08:10:00|33930.2|33926.6|33909.7|33906.1|33935.7|33932.1|33905.7|33902.1|229
1669709700000|2022-11-29 08:15:00|33910.2|33906.6|33938.2|33934.6|33939.2|33935.6|33908.2|33904.6|199
1669710000000|2022-11-29 08:20:00|33937.7|33934.1|33938.7|33935.1|33951.7|33948.1|33935.2|33931.6|279
1669710300000|2022-11-29 08:25:00|33938.2|33934.6|33946.7|33943.1|33948.2|33944.6|33924.7|33921.1|363
1669710600000|2022-11-29 08:30:00|33946.2|33942.6|33965.2|33961.6|33967.2|33963.6|33937.7|33934.1|508
1669710900000|2022-11-29 08:35:00|33965.7|33962.1|33965.7|33962.1|33970.2|33966.6|33959.2|33955.6|317
1669711200000|2022-11-29 08:40:00|33965.2|33961.6|33952.7|33949.1|33967.7|33964.1|33951.2|33947.6|263
1669711500000|2022-11-29 08:45:00|33952.2|33948.6|33957.7|33954.1|33964.2|33960.6|33949.2|33945.6|332
1669711800000|2022-11-29 08:50:00|33958.2|33954.6|33934.7|33931.1|33960.7|33957.1|33933.7|33930.1|359
1669712100000|2022-11-29 08:55:00|33934.2|33930.6|33938.7|33935.1|33943.7|33940.1|33927.2|33923.6|332
1669712400000|2022-11-29 09:00:00|33939.2|33935.6|33932.7|33929.1|33952.2|33948.6|33923.7|33920.1|584
1669712700000|2022-11-29 09:05:00|33932.2|33928.6|33902.2|33898.6|33939.2|33935.6|33901.7|33898.1|590
1669713000000|2022-11-29 09:10:00|33902.7|33899.1|33901.7|33898.1|33922.2|33918.6|33900.7|33897.1|552
1669713300000|2022-11-29 09:15:00|33901.2|33897.6|33902.7|33899.1|33914.7|33911.1|33900.7|33897.1|185
1669713600000|2022-11-29 09:20:00|33902.2|33898.6|33898.7|33895.1|33915.2|33911.6|33897.7|33894.1|236
1669713900000|2022-11-29 09:25:00|33899.2|33895.6|33900.7|33897.1|33910.2|33906.6|33893.7|33890.1|605
1669714200000|2022-11-29 09:30:00|33901.2|33897.6|33883.7|33880.1|33909.7|33906.1|33874.7|33871.1|703
1669714500000|2022-11-29 09:35:00|33883.2|33879.6|33870.7|33867.1|33892.2|33888.6|33869.7|33866.1|785
1669714800000|2022-11-29 09:40:00|33870.2|33866.6|33860.7|33857.1|33871.2|33867.6|33846.7|33843.1|996
1669715100000|2022-11-29 09:45:00|33861.2|33857.6|33841.7|33838.1|33870.2|33866.6|33840.7|33837.1|316
1669715400000|2022-11-29 09:50:00|33842.2|33838.6|33850.2|33846.6|33850.7|33847.1|33831.7|33828.1|828
1669715700000|2022-11-29 09:55:00|33850.7|33847.1|33858.7|33855.1|33861.7|33858.1|33850.7|33847.1|309
1669716000000|2022-11-29 10:00:00|33858.2|33854.6|33870.7|33867.1|33875.2|33871.6|33858.2|33854.6|332
1669716300000|2022-11-29 10:05:00|33871.2|33867.6|33870.7|33867.1|33873.2|33869.6|33854.7|33851.1|186
1669716600000|2022-11-29 10:10:00|33870.2|33866.6|33894.2|33890.6|33897.7|33894.1|33870.2|33866.6|369
1669716900000|2022-11-29 10:15:00|33893.7|33890.1|33894.7|33891.1|33899.7|33896.1|33889.7|33886.1|221
1669717200000|2022-11-29 10:20:00|33894.2|33890.6|33900.7|33897.1|33908.7|33905.1|33892.7|33889.1|240
1669717500000|2022-11-29 10:25:00|33901.2|33897.6|33897.7|33894.1|33903.2|33899.6|33894.2|33890.6|244
1669717800000|2022-11-29 10:30:00|33898.2|33894.6|33903.7|33900.1|33914.2|33910.6|33895.7|33892.1|214
1669718100000|2022-11-29 10:35:00|33903.2|33899.6|33904.7|33901.1|33912.7|33909.1|33902.7|33899.1|139
1669718400000|2022-11-29 10:40:00|33905.2|33901.6|33896.2|33892.6|33907.2|33903.6|33893.2|33889.6|130
1669718700000|2022-11-29 10:45:00|33895.7|33892.1|33892.7|33889.1|33905.7|33902.1|33888.2|33884.6|122
1669719000000|2022-11-29 10:50:00|33893.2|33889.6|33877.7|33874.1|33898.7|33895.1|33873.7|33870.1|176
1669719300000|2022-11-29 10:55:00|33878.2|33874.6|33869.7|33866.1|33879.2|33875.6|33866.2|33862.6|136
1669719600000|2022-11-29 11:00:00|33870.2|33866.6|33867.7|33864.1|33883.7|33880.1|33863.2|33859.6|181
1669719900000|2022-11-29 11:05:00|33868.2|33864.6|33857.7|33854.1|33871.2|33867.6|33854.7|33851.1|211
1669720200000|2022-11-29 11:10:00|33857.2|33853.6|33861.7|33858.1|33863.7|33860.1|33845.7|33842.1|250
1669720500000|2022-11-29 11:15:00|33861.2|33857.6|33850.7|33847.1|33868.7|33865.1|33849.7|33846.1|136
1669720800000|2022-11-29 11:20:00|33851.2|33847.6|33864.7|33861.1|33872.2|33868.6|33851.2|33847.6|226
1669721100000|2022-11-29 11:25:00|33864.2|33860.6|33878.7|33875.1|33878.7|33875.1|33863.2|33859.6|175
1669721400000|2022-11-29 11:30:00|33878.2|33874.6|33881.7|33878.1|33891.2|33887.6|33874.7|33871.1|189
1669721700000|2022-11-29 11:35:00|33881.2|33877.6|33870.2|33866.6|33891.7|33888.1|33868.2|33864.6|207
1669722000000|2022-11-29 11:40:00|33869.7|33866.1|33871.7|33868.1|33872.7|33869.1|33857.2|33853.6|142
1669722300000|2022-11-29 11:45:00|33872.2|33868.6|33870.7|33867.1|33873.2|33869.6|33863.2|33859.6|132
1669722600000|2022-11-29 11:50:00|33870.2|33866.6|33885.7|33882.1|33889.2|33885.6|33868.7|33865.1|179
1669722900000|2022-11-29 11:55:00|33886.2|33882.6|33902.7|33899.1|33903.2|33899.6|33885.7|33882.1|228
1669723200000|2022-11-29 12:00:00|33902.2|33898.6|33890.7|33887.1|33902.2|33898.6|33886.7|33883.1|253
1669723500000|2022-11-29 12:05:00|33891.2|33887.6|33883.7|33880.1|33893.2|33889.6|33880.7|33877.1|168
1669723800000|2022-11-29 12:10:00|33883.2|33879.6|33884.2|33880.6|33894.2|33890.6|33883.2|33879.6|117
1669724100000|2022-11-29 12:15:00|33884.7|33881.1|33892.7|33889.1|33892.7|33889.1|33880.2|33876.6|189
1669724400000|2022-11-29 12:20:00|33892.2|33888.6|33891.7|33888.1|33896.7|33893.1|33888.2|33884.6|93
1669724700000|2022-11-29 12:25:00|33891.2|33887.6|33878.7|33875.1|33899.2|33895.6|33876.7|33873.1|249
1669725000000|2022-11-29 12:30:00|33879.7|33876.1|33879.7|33876.1|33887.7|33884.1|33875.2|33871.6|176
1669725300000|2022-11-29 12:35:00|33880.2|33876.6|33867.2|33863.6|33881.7|33878.1|33863.2|33859.6|233
1669725600000|2022-11-29 12:40:00|33866.7|33863.1|33856.7|33853.1|33873.2|33869.6|33854.2|33850.6|177
1669725900000|2022-11-29 12:45:00|33856.2|33852.6|33866.7|33863.1|33868.7|33865.1|33846.2|33842.6|308
1669726200000|2022-11-29 12:50:00|33867.2|33863.6|33877.7|33874.1|33880.7|33877.1|33866.2|33862.6|173
1669726500000|2022-11-29 12:55:00|33878.2|33874.6|33888.2|33884.6|33890.7|33887.1|33875.2|33871.6|181
1669726800000|2022-11-29 13:00:00|33888.7|33885.1|33873.2|33869.6|33891.2|33887.6|33869.7|33866.1|356
1669727100000|2022-11-29 13:05:00|33873.7|33870.1|33856.7|33853.1|33875.2|33871.6|33851.7|33848.1|421
1669727400000|2022-11-29 13:10:00|33855.7|33852.1|33809.7|33806.1|33859.2|33855.6|33793.7|33790.1|1459
1669727700000|2022-11-29 13:15:00|33810.2|33806.6|33825.7|33822.1|33826.2|33822.6|33801.2|33797.6|1205
1669728000000|2022-11-29 13:20:00|33826.2|33822.6|33840.7|33837.1|33843.7|33840.1|33823.7|33820.1|511
1669728300000|2022-11-29 13:25:00|33841.2|33837.6|33820.2|33816.6|33843.2|33839.6|33819.2|33815.6|347
1669728600000|2022-11-29 13:30:00|33820.7|33817.1|33811.7|33808.1|33825.7|33822.1|33799.7|33796.1|628
1669728900000|2022-11-29 13:35:00|33812.2|33808.6|33796.7|33793.1|33836.7|33833.1|33783.7|33780.1|682
1669729200000|2022-11-29 13:40:00|33797.2|33793.6|33804.2|33800.6|33807.2|33803.6|33784.2|33780.6|561
1669729500000|2022-11-29 13:45:00|33804.7|33801.1|33796.2|33792.6|33810.7|33807.1|33791.2|33787.6|334
1669729800000|2022-11-29 13:50:00|33794.7|33791.1|33778.7|33775.1|33798.7|33795.1|33772.2|33768.6|642
1669730100000|2022-11-29 13:55:00|33778.2|33774.6|33813.2|33809.6|33816.2|33812.6|33776.2|33772.6|588
1669730400000|2022-11-29 14:00:00|33813.7|33810.1|33826.2|33822.6|33832.7|33829.1|33807.2|33803.6|628
1669730700000|2022-11-29 14:05:00|33827.7|33824.1|33829.7|33826.1|33838.7|33835.1|33818.7|33815.1|286
1669731000000|2022-11-29 14:10:00|33829.2|33825.6|33831.7|33828.1|33834.7|33831.1|33821.7|33818.1|339
1669731300000|2022-11-29 14:15:00|33831.2|33827.6|33808.7|33805.1|33831.2|33827.6|33801.2|33797.6|547
1669731600000|2022-11-29 14:20:00|33809.2|33805.6|33807.7|33804.1|33814.7|33811.1|33796.7|33793.1|525
1669731900000|2022-11-29 14:25:00|33808.2|33804.6|33782.7|33779.1|33817.7|33814.1|33777.2|33773.6|1351
1669732200000|2022-11-29 14:30:00|33782.1|33779.7|33901.6|33899.2|33908.6|33906.2|33767.1|33764.7|7647
1669732500000|2022-11-29 14:35:00|33904.1|33901.7|33848.1|33845.7|33905.6|33903.2|33844.6|33842.2|3700
1669732800000|2022-11-29 14:40:00|33847.6|33845.2|33793.6|33791.2|33872.1|33869.7|33765.6|33763.2|3126
1669733100000|2022-11-29 14:45:00|33793.1|33790.7|33799.6|33797.2|33819.1|33816.7|33776.6|33774.2|2281
1669733400000|2022-11-29 14:50:00|33800.1|33797.7|33776.6|33774.2|33812.6|33810.2|33773.1|33770.7|1950
1669733700000|2022-11-29 14:55:00|33775.6|33773.2|33801.1|33798.7|33812.6|33810.2|33756.6|33754.2|1561
1669734000000|2022-11-29 15:00:00|33801.6|33799.2|33809.6|33807.2|33845.6|33843.2|33799.1|33796.7|2629
1669734300000|2022-11-29 15:05:00|33810.1|33807.7|33824.1|33821.7|33838.6|33836.2|33780.6|33778.2|2995
1669734600000|2022-11-29 15:10:00|33824.6|33822.2|33820.1|33817.7|33836.6|33834.2|33793.6|33791.2|1642
1669734900000|2022-11-29 15:15:00|33820.6|33818.2|33854.1|33851.7|33868.6|33866.2|33818.6|33816.2|1796
1669735200000|2022-11-29 15:20:00|33853.1|33850.7|33845.1|33842.7|33861.1|33858.7|33835.6|33833.2|1515
1669735500000|2022-11-29 15:25:00|33844.6|33842.2|33912.1|33909.7|33913.1|33910.7|33840.6|33838.2|2334
1669735800000|2022-11-29 15:30:00|33912.6|33910.2|33907.1|33904.7|33935.1|33932.7|33905.1|33902.7|2187
1669736100000|2022-11-29 15:35:00|33906.6|33904.2|33892.6|33890.2|33915.1|33912.7|33890.1|33887.7|1448
1669736400000|2022-11-29 15:40:00|33893.1|33890.7|33872.6|33870.2|33902.6|33900.2|33865.1|33862.7|1313
1669736700000|2022-11-29 15:45:00|33873.1|33870.7|33880.1|33877.7|33892.6|33890.2|33867.6|33865.2|1152
1669737000000|2022-11-29 15:50:00|33880.6|33878.2|33847.6|33845.2|33887.1|33884.7|33844.6|33842.2|1840
1669737300000|2022-11-29 15:55:00|33846.6|33844.2|33846.6|33844.2|33868.6|33866.2|33842.1|33839.7|1203
1669737600000|2022-11-29 16:00:00|33845.6|33843.2|33794.6|33792.2|33866.1|33863.7|33773.6|33771.2|2819
1669737900000|2022-11-29 16:05:00|33794.1|33791.7|33715.6|33713.2|33801.6|33799.2|33713.6|33711.2|3243
1669738200000|2022-11-29 16:10:00|33714.1|33711.7|33725.6|33723.2|33738.6|33736.2|33697.1|33694.7|2693
1669738500000|2022-11-29 16:15:00|33726.1|33723.7|33673.6|33671.2|33726.1|33723.7|33668.1|33665.7|2593
1669738800000|2022-11-29 16:20:00|33674.1|33671.7|33696.1|33693.7|33705.1|33702.7|33657.1|33654.7|3064
1669739100000|2022-11-29 16:25:00|33695.6|33693.2|33678.6|33676.2|33707.6|33705.2|33663.6|33661.2|1936
1669739400000|2022-11-29 16:30:00|33679.1|33676.7|33715.6|33713.2|33728.1|33725.7|33664.6|33662.2|2574
1669739700000|2022-11-29 16:35:00|33715.1|33712.7|33718.1|33715.7|33724.6|33722.2|33693.6|33691.2|1437
1669740000000|2022-11-29 16:40:00|33717.6|33715.2|33714.1|33711.7|33727.1|33724.7|33700.6|33698.2|1400
1669740300000|2022-11-29 16:45:00|33713.6|33711.2|33731.6|33729.2|33737.6|33735.2|33701.6|33699.2|1472
1669740600000|2022-11-29 16:50:00|33731.1|33728.7|33739.1|33736.7|33746.6|33744.2|33713.6|33711.2|1551
1669740900000|2022-11-29 16:55:00|33739.6|33737.2|33756.1|33753.7|33759.6|33757.2|33738.6|33736.2|1329
1669741200000|2022-11-29 17:00:00|33757.1|33754.7|33739.6|33737.2|33758.6|33756.2|33724.6|33722.2|783
1669741500000|2022-11-29 17:05:00|33740.1|33737.7|33746.6|33744.2|33761.1|33758.7|33735.1|33732.7|588
1669741800000|2022-11-29 17:10:00|33746.1|33743.7|33741.6|33739.2|33748.1|33745.7|33721.1|33718.7|786
1669742100000|2022-11-29 17:15:00|33742.1|33739.7|33762.1|33759.7|33762.6|33760.2|33725.6|33723.2|752
1669742400000|2022-11-29 17:20:00|33762.6|33760.2|33727.6|33725.2|33762.6|33760.2|33727.1|33724.7|668
1669742700000|2022-11-29 17:25:00|33727.1|33724.7|33737.1|33734.7|33754.1|33751.7|33719.1|33716.7|880
1669743000000|2022-11-29 17:30:00|33736.6|33734.2|33747.6|33745.2|33759.6|33757.2|33736.1|33733.7|795
1669743300000|2022-11-29 17:35:00|33747.1|33744.7|33789.6|33787.2|33808.6|33806.2|33743.1|33740.7|2084
1669743600000|2022-11-29 17:40:00|33790.1|33787.7|33802.1|33799.7|33813.6|33811.2|33788.6|33786.2|1055
1669743900000|2022-11-29 17:45:00|33801.6|33799.2|33797.6|33795.2|33810.6|33808.2|33782.1|33779.7|1125
1669744200000|2022-11-29 17:50:00|33797.1|33794.7|33798.1|33795.7|33814.1|33811.7|33796.1|33793.7|726
1669744500000|2022-11-29 17:55:00|33798.6|33796.2|33804.1|33801.7|33813.6|33811.2|33792.6|33790.2|797
1669744800000|2022-11-29 18:00:00|33804.6|33802.2|33788.1|33785.7|33809.1|33806.7|33780.1|33777.7|1298
1669745100000|2022-11-29 18:05:00|33786.6|33784.2|33777.6|33775.2|33807.1|33804.7|33774.6|33772.2|837
1669745400000|2022-11-29 18:10:00|33778.1|33775.7|33815.6|33813.2|33817.6|33815.2|33769.6|33767.2|1070
1669745700000|2022-11-29 18:15:00|33814.6|33812.2|33782.1|33779.7|33819.6|33817.2|33775.6|33773.2|1348
1669746000000|2022-11-29 18:20:00|33781.6|33779.2|33790.6|33788.2|33797.6|33795.2|33768.1|33765.7|949
1669746300000|2022-11-29 18:25:00|33791.1|33788.7|33763.1|33760.7|33792.6|33790.2|33759.1|33756.7|929
1669746600000|2022-11-29 18:30:00|33764.1|33761.7|33786.1|33783.7|33791.1|33788.7|33758.6|33756.2|821
1669746900000|2022-11-29 18:35:00|33786.6|33784.2|33813.1|33810.7|33821.6|33819.2|33784.6|33782.2|1209
1669747200000|2022-11-29 18:40:00|33812.6|33810.2|33815.1|33812.7|33824.6|33822.2|33809.1|33806.7|766
1669747500000|2022-11-29 18:45:00|33815.6|33813.2|33807.6|33805.2|33823.6|33821.2|33806.6|33804.2|660
1669747800000|2022-11-29 18:50:00|33806.6|33804.2|33822.6|33820.2|33826.6|33824.2|33800.6|33798.2|1114
1669748100000|2022-11-29 18:55:00|33823.1|33820.7|33840.6|33838.2|33845.6|33843.2|33822.6|33820.2|1284
1669748400000|2022-11-29 19:00:00|33840.1|33837.7|33904.1|33901.7|33921.6|33919.2|33839.6|33837.2|3685
1669748700000|2022-11-29 19:05:00|33906.1|33903.7|33890.1|33887.7|33909.1|33906.7|33884.1|33881.7|1366
1669749000000|2022-11-29 19:10:00|33890.6|33888.2|33878.6|33876.2|33899.6|33897.2|33867.6|33865.2|925
1669749300000|2022-11-29 19:15:00|33879.1|33876.7|33865.6|33863.2|33884.1|33881.7|33864.6|33862.2|564
1669749600000|2022-11-29 19:20:00|33868.1|33865.7|33834.1|33831.7|33871.6|33869.2|33829.6|33827.2|1324
1669749900000|2022-11-29 19:25:00|33834.6|33832.2|33805.6|33803.2|33839.6|33837.2|33801.1|33798.7|1557
1669750200000|2022-11-29 19:30:00|33805.1|33802.7|33804.6|33802.2|33813.6|33811.2|33781.6|33779.2|1505
1669750500000|2022-11-29 19:35:00|33805.1|33802.7|33794.6|33792.2|33818.6|33816.2|33770.1|33767.7|1175
1669750800000|2022-11-29 19:40:00|33795.1|33792.7|33772.1|33769.7|33802.6|33800.2|33762.6|33760.2|1288
1669751100000|2022-11-29 19:45:00|33772.6|33770.2|33772.6|33770.2|33780.1|33777.7|33763.1|33760.7|700
1669751400000|2022-11-29 19:50:00|33773.1|33770.7|33777.1|33774.7|33795.6|33793.2|33771.1|33768.7|951
1669751700000|2022-11-29 19:55:00|33777.6|33775.2|33799.1|33796.7|33800.1|33797.7|33776.1|33773.7|859
1669752000000|2022-11-29 20:00:00|33797.6|33795.2|33782.6|33780.2|33812.6|33810.2|33779.6|33777.2|1254
1669752300000|2022-11-29 20:05:00|33782.1|33779.7|33822.1|33819.7|33827.1|33824.7|33780.6|33778.2|1352
1669752600000|2022-11-29 20:10:00|33821.6|33819.2|33821.6|33819.2|33824.6|33822.2|33806.6|33804.2|847
1669752900000|2022-11-29 20:15:00|33820.6|33818.2|33806.1|33803.7|33828.6|33826.2|33802.1|33799.7|1384
1669753200000|2022-11-29 20:20:00|33805.6|33803.2|33798.6|33796.2|33831.6|33829.2|33789.6|33787.2|1373
1669753500000|2022-11-29 20:25:00|33797.6|33795.2|33811.1|33808.7|33823.6|33821.2|33791.6|33789.2|1114
1669753800000|2022-11-29 20:30:00|33809.6|33807.2|33841.6|33839.2|33846.1|33843.7|33803.6|33801.2|1425
1669754100000|2022-11-29 20:35:00|33841.1|33838.7|33822.2|33819.8|33851.1|33848.7|33807.6|33805.2|1288
1669754400000|2022-11-29 20:40:00|33821.2|33818.8|33823.2|33820.8|33852.2|33849.8|33818.7|33816.3|1295
1669754700000|2022-11-29 20:45:00|33822.7|33820.3|33834.7|33832.3|33836.7|33834.3|33801.7|33799.3|1092
1669755000000|2022-11-29 20:50:00|33834.2|33831.8|33818.2|33815.8|33850.2|33847.8|33807.2|33804.8|2075
1669755300000|2022-11-29 20:55:00|33817.2|33814.8|33844.7|33842.3|33868.2|33865.8|33814.7|33812.3|3008
1669755600000|2022-11-29 21:00:00|33802.8|33800.4|33812.5|33807.7|33813|33808.2|33799.5|33794.7|1222
1669755900000|2022-11-29 21:05:00|33813.5|33808.7|33785.5|33780.7|33814.5|33809.7|33784.5|33779.7|404
1669756200000|2022-11-29 21:10:00|33786.5|33781.7|33785|33780.2|33799.5|33794.7|33784|33779.2|355
1669756500000|2022-11-29 21:15:00|33784.5|33779.7|33801|33796.2|33804.5|33799.7|33783|33778.2|249
1669756800000|2022-11-29 21:20:00|33801.5|33796.7|33805|33800.2|33809|33804.2|33801.5|33796.7|266
1669757100000|2022-11-29 21:25:00|33804.5|33799.7|33805.5|33800.7|33808.5|33803.7|33803.5|33798.7|123
1669757400000|2022-11-29 21:30:00|33805|33800.2|33812|33807.2|33812|33807.2|33804.5|33799.7|68
1669757700000|2022-11-29 21:35:00|33812.5|33807.7|33818.5|33813.7|33822|33817.2|33812.5|33807.7|116
1669758000000|2022-11-29 21:40:00|33818|33813.2|33823.5|33818.7|33826|33821.2|33818|33813.2|90
1669758300000|2022-11-29 21:45:00|33824|33819.2|33824.5|33819.7|33825.5|33820.7|33821|33816.2|85
1669758600000|2022-11-29 21:50:00|33825.5|33820.7|33820.5|33815.7|33826.5|33821.7|33820|33815.2|108
1669758900000|2022-11-29 21:55:00|33821|33816.2|33822.5|33812.7|33823.1|33818.2|33819|33811.1|85
1669759200000|2022-11-29 22:00:00|33822.4|33812.6|33822.3|33812.5|33828.2|33818.4|33819.8|33810|0
1669759500000|2022-11-29 22:05:00|33821|33811.2|33816.2|33806.4|33821|33811.2|33814.3|33804.5|0
1669759800000|2022-11-29 22:10:00|33815.9|33806.1|33819.2|33809.4|33824|33814.2|33815.9|33806.1|0
1669760100000|2022-11-29 22:15:00|33818.6|33808.8|33822|33812.2|33822|33812.2|33818.6|33808.8|0
1669760400000|2022-11-29 22:20:00|33823.3|33813.5|33821.5|33811.7|33823.3|33813.5|33821.5|33811.7|0
1669760700000|2022-11-29 22:25:00|33823|33813.2|33827.4|33817.6|33830.1|33820.3|33822.8|33813|0
1669761000000|2022-11-29 22:30:00|33827.1|33817.3|33823.6|33813.8|33827.1|33817.3|33822.7|33812.9|0
1669761300000|2022-11-29 22:35:00|33825.5|33815.7|33824.9|33815.1|33825.8|33816|33822.6|33812.8|0
1669761600000|2022-11-29 22:40:00|33824|33814.2|33822.2|33812.4|33825|33815.2|33822.2|33812.4|0
1669761900000|2022-11-29 22:45:00|33822.5|33812.7|33822.4|33812.6|33822.5|33812.7|33822.3|33812.5|0
1669762200000|2022-11-29 22:50:00|33822.5|33812.7|33821.8|33812|33822.5|33812.7|33821.7|33811.9|0
1669762500000|2022-11-29 22:55:00|33821.9|33812.1|33823.1|33813.3|33824.1|33814.3|33821.9|33812.1|0
1669762800000|2022-11-29 23:00:00|33821|33816.2|33814|33809.2|33821|33816.2|33808.5|33803.7|199
1669763100000|2022-11-29 23:05:00|33814.5|33809.7|33812|33807.2|33814.5|33809.7|33806|33801.2|80
1669763400000|2022-11-29 23:10:00|33812.5|33807.7|33804|33799.2|33813|33808.2|33801.5|33796.7|67
1669763700000|2022-11-29 23:15:00|33804.5|33799.7|33797|33792.2|33808|33803.2|33794|33789.2|160
1669764000000|2022-11-29 23:20:00|33797.5|33792.7|33795.5|33790.7|33799|33794.2|33795|33790.2|47
1669764300000|2022-11-29 23:25:00|33796|33791.2|33795|33790.2|33797|33792.2|33790.5|33785.7|102
1669764600000|2022-11-29 23:30:00|33795.5|33790.7|33786|33781.2|33796.5|33791.7|33786|33781.2|109
1669764900000|2022-11-29 23:35:00|33786.5|33781.7|33789|33784.2|33797|33792.2|33783.5|33778.7|93
1669765200000|2022-11-29 23:40:00|33788.5|33783.7|33785|33780.2|33789|33784.2|33784|33779.2|63
1669765500000|2022-11-29 23:45:00|33785.5|33780.7|33789|33784.2|33793.5|33788.7|33785|33780.2|73
1669765800000|2022-11-29 23:50:00|33788.5|33783.7|33777|33772.2|33790|33785.2|33776.5|33771.7|106
1669766100000|2022-11-29 23:55:00|33777.5|33772.7|33787|33782.2|33787|33782.2|33771|33766.2|139
1669766400000|2022-11-30 00:00:00|33787.5|33782.7|33792|33787.2|33797|33792.2|33782|33777.2|93
1669766700000|2022-11-30 00:05:00|33792.5|33787.7|33792|33787.2|33793|33788.2|33788.5|33783.7|110
1669767000000|2022-11-30 00:10:00|33792.5|33787.7|33794|33789.2|33798.5|33793.7|33791|33786.2|82
1669767300000|2022-11-30 00:15:00|33793.5|33788.7|33799|33794.2|33800.5|33795.7|33783.5|33778.7|112
1669767600000|2022-11-30 00:20:00|33798.5|33793.7|33806|33801.2|33809|33804.2|33797|33792.2|129
1669767900000|2022-11-30 00:25:00|33805.5|33800.7|33799|33794.2|33810.5|33805.7|33798|33793.2|50
1669768200000|2022-11-30 00:30:00|33799.5|33794.7|33813|33808.2|33815|33810.2|33798|33793.2|173
1669768500000|2022-11-30 00:35:00|33813.5|33808.7|33819|33814.2|33820|33815.2|33811|33806.2|95
1669768800000|2022-11-30 00:40:00|33819.5|33814.7|33824.5|33819.7|33827|33822.2|33818.5|33813.7|160
1669769100000|2022-11-30 00:45:00|33825|33820.2|33822|33817.2|33834|33829.2|33821.5|33816.7|160
1669769400000|2022-11-30 00:50:00|33822.5|33817.7|33818|33813.2|33828|33823.2|33815|33810.2|223
1669769700000|2022-11-30 00:55:00|33818.5|33813.7|33826.5|33821.7|33829|33824.2|33815.5|33810.7|82
1669770000000|2022-11-30 01:00:00|33827|33822.2|33836|33831.2|33842.5|33837.7|33826.5|33821.7|200
1669770300000|2022-11-30 01:05:00|33835.5|33830.7|33829|33824.2|33842.5|33837.7|33826.5|33821.7|125
1669770600000|2022-11-30 01:10:00|33828.5|33823.7|33833.5|33828.7|33837.5|33832.7|33822|33817.2|85
1669770900000|2022-11-30 01:15:00|33833|33828.2|33819|33814.2|33834.5|33829.7|33816.5|33811.7|112
1669771200000|2022-11-30 01:20:00|33818.5|33813.7|33826|33821.2|33826.5|33821.7|33814.5|33809.7|117
1669771500000|2022-11-30 01:25:00|33826.5|33821.7|33824|33819.2|33827|33822.2|33814.5|33809.7|87
1669771800000|2022-11-30 01:30:00|33824.5|33819.7|33834.5|33829.7|33837|33832.2|33816|33811.2|187
1669772100000|2022-11-30 01:35:00|33835|33830.2|33836|33831.2|33840|33835.2|33826|33821.2|201
1669772400000|2022-11-30 01:40:00|33837|33832.2|33845|33840.2|33848|33843.2|33835.5|33830.7|170
1669772700000|2022-11-30 01:45:00|33844.5|33839.7|33844|33839.2|33846.5|33841.7|33836|33831.2|94
1669773000000|2022-11-30 01:50:00|33844.5|33839.7|33837|33832.2|33845|33840.2|33835|33830.2|96
1669773300000|2022-11-30 01:55:00|33837.5|33832.7|33832|33827.2|33840|33835.2|33829.5|33824.7|80
1669773600000|2022-11-30 02:00:00|33831.5|33826.7|33831|33826.2|33834|33829.2|33822.5|33817.7|91
1669773900000|2022-11-30 02:05:00|33830.5|33825.7|33829.5|33824.7|33833.5|33828.7|33828.5|33823.7|26
1669774200000|2022-11-30 02:10:00|33829|33824.2|33828.5|33823.7|33831.5|33826.7|33822|33817.2|45
1669774500000|2022-11-30 02:15:00|33829|33824.2|33824.5|33819.7|33830|33825.2|33824|33819.2|45
1669774800000|2022-11-30 02:20:00|33825|33820.2|33830.5|33825.7|33833|33828.2|33824.5|33819.7|25
1669775100000|2022-11-30 02:25:00|33830|33825.2|33829.5|33824.7|33833.5|33828.7|33829|33824.2|36
1669775400000|2022-11-30 02:30:00|33828|33823.2|33834|33829.2|33837.5|33832.7|33827.5|33822.7|33
1669775700000|2022-11-30 02:35:00|33833.5|33828.7|33830|33825.2|33837|33832.2|33829|33824.2|50
1669776000000|2022-11-30 02:40:00|33830.5|33825.7|33836.5|33831.7|33837.5|33832.7|33824|33819.2|75
1669776300000|2022-11-30 02:45:00|33836|33831.2|33834.5|33829.7|33837.5|33832.7|33830|33825.2|73
1669776600000|2022-11-30 02:50:00|33835|33830.2|33839|33834.2|33839|33834.2|33833|33828.2|58
1669776900000|2022-11-30 02:55:00|33839.5|33834.7|33838|33833.2|33840.5|33835.7|33835|33830.2|70
1669777200000|2022-11-30 03:00:00|33838.5|33833.7|33839|33834.2|33844.5|33839.7|33837|33832.2|120
1669777500000|2022-11-30 03:05:00|33839.5|33834.7|33839|33834.2|33840.5|33835.7|33834|33829.2|37
1669777800000|2022-11-30 03:10:00|33838.5|33833.7|33840|33835.2|33841|33836.2|33835.5|33830.7|39
1669778100000|2022-11-30 03:15:00|33839.5|33834.7|33832.5|33827.7|33840.5|33835.7|33829|33824.2|84
1669778400000|2022-11-30 03:20:00|33832|33827.2|33835|33830.2|33835.5|33830.7|33831.5|33826.7|34
1669778700000|2022-11-30 03:25:00|33834.5|33829.7|33830|33825.2|33837|33832.2|33829|33824.2|36
1669779000000|2022-11-30 03:30:00|33830.5|33825.7|33834.5|33829.7|33835|33830.2|33830|33825.2|32
1669779300000|2022-11-30 03:35:00|33835|33830.2|33837|33832.2|33839|33834.2|33832|33827.2|63
1669779600000|2022-11-30 03:40:00|33837.5|33832.7|33836.5|33831.7|33840|33835.2|33834|33829.2|55
1669779900000|2022-11-30 03:45:00|33836|33831.2|33836|33831.2|33839.5|33834.7|33835|33830.2|58
1669780200000|2022-11-30 03:50:00|33835.5|33830.7|33841|33836.2|33843|33838.2|33834.5|33829.7|54
1669780500000|2022-11-30 03:55:00|33840.5|33835.7|33842|33837.2|33842|33837.2|33839|33834.2|36
1669780800000|2022-11-30 04:00:00|33842.5|33837.7|33849|33844.2|33851|33846.2|33841.5|33836.7|148
1669781100000|2022-11-30 04:05:00|33849.5|33844.7|33842|33837.2|33851|33846.2|33841|33836.2|62
1669781400000|2022-11-30 04:10:00|33842.5|33837.7|33851.5|33846.7|33851.5|33846.7|33840.5|33835.7|57
1669781700000|2022-11-30 04:15:00|33851|33846.2|33856|33851.2|33857.5|33852.7|33848.5|33843.7|188
1669782000000|2022-11-30 04:20:00|33856.5|33851.7|33857|33852.2|33858|33853.2|33853.5|33848.7|91
1669782300000|2022-11-30 04:25:00|33857.5|33852.7|33854|33849.2|33858|33853.2|33852.5|33847.7|58
1669782600000|2022-11-30 04:30:00|33854.5|33849.7|33849|33844.2|33855|33850.2|33847.5|33842.7|83
1669782900000|2022-11-30 04:35:00|33849.5|33844.7|33854|33849.2|33855.5|33850.7|33849|33844.2|50
1669783200000|2022-11-30 04:40:00|33853.5|33848.7|33849|33844.2|33854|33849.2|33846.5|33841.7|35
1669783500000|2022-11-30 04:45:00|33848.5|33843.7|33848|33843.2|33850.5|33845.7|33847|33842.2|40
1669783800000|2022-11-30 04:50:00|33848.5|33843.7|33846|33841.2|33849.5|33844.7|33843|33838.2|46
1669784100000|2022-11-30 04:55:00|33846.5|33841.7|33848|33843.2|33849|33844.2|33845.5|33840.7|47
1669784400000|2022-11-30 05:00:00|33848.5|33843.7|33843|33838.2|33850.5|33845.7|33839.5|33834.7|62
1669784700000|2022-11-30 05:05:00|33843.5|33838.7|33856|33851.2|33860|33855.2|33843.5|33838.7|92
1669785000000|2022-11-30 05:10:00|33856.5|33851.7|33857|33852.2|33859|33854.2|33854.5|33849.7|56
1669785300000|2022-11-30 05:15:00|33857.5|33852.7|33860|33855.2|33860.5|33855.7|33856.5|33851.7|55
1669785600000|2022-11-30 05:20:00|33860.5|33855.7|33861.5|33856.7|33862.5|33857.7|33857|33852.2|83
1669785900000|2022-11-30 05:25:00|33862|33857.2|33861|33856.2|33865|33860.2|33859.5|33854.7|72
1669786200000|2022-11-30 05:30:00|33861.5|33856.7|33854|33849.2|33862.5|33857.7|33850.5|33845.7|80
1669786500000|2022-11-30 05:35:00|33854.5|33849.7|33844|33839.2|33854.5|33849.7|33844|33839.2|66
1669786800000|2022-11-30 05:40:00|33844.5|33839.7|33847|33842.2|33854|33849.2|33844.5|33839.7|35
1669787100000|2022-11-30 05:45:00|33846.5|33841.7|33848.5|33843.7|33849|33844.2|33844|33839.2|22
1669787400000|2022-11-30 05:50:00|33848|33843.2|33849|33844.2|33855|33850.2|33847.5|33842.7|76
1669787700000|2022-11-30 05:55:00|33849.5|33844.7|33832.5|33827.7|33850|33845.2|33832.5|33827.7|125
1669788000000|2022-11-30 06:00:00|33832|33827.2|33837|33832.2|33843|33838.2|33832|33827.2|153
1669788300000|2022-11-30 06:05:00|33837.5|33832.7|33847|33842.2|33857|33852.2|33836|33831.2|138
1669788600000|2022-11-30 06:10:00|33846.5|33841.7|33854|33849.2|33859|33854.2|33845.5|33840.7|146
1669788900000|2022-11-30 06:15:00|33854.5|33849.7|33861|33856.2|33862.5|33857.7|33850|33845.2|71
1669789200000|2022-11-30 06:20:00|33860.5|33855.7|33858.5|33853.7|33865|33860.2|33857.5|33852.7|118
1669789500000|2022-11-30 06:25:00|33859|33854.2|33847|33842.2|33860|33855.2|33844.5|33839.7|78
1669789800000|2022-11-30 06:30:00|33847.5|33842.7|33852|33847.2|33853.5|33848.7|33844.5|33839.7|77
1669790100000|2022-11-30 06:35:00|33851.5|33846.7|33845|33840.2|33854|33849.2|33842|33837.2|90
1669790400000|2022-11-30 06:40:00|33845.5|33840.7|33843|33838.2|33847|33842.2|33839.5|33834.7|62
1669790700000|2022-11-30 06:45:00|33842.5|33837.7|33841.5|33836.7|33845|33840.2|33840.5|33835.7|101
1669791000000|2022-11-30 06:50:00|33840.5|33835.7|33844|33839.2|33846|33841.2|33840.5|33835.7|33
1669791300000|2022-11-30 06:55:00|33843.5|33838.7|33853.5|33848.7|33854|33849.2|33843.5|33838.7|73
1669791600000|2022-11-30 07:00:00|33852.9|33849.3|33859.4|33855.8|33859.4|33855.8|33846.4|33842.8|183
1669791900000|2022-11-30 07:05:00|33858.9|33855.3|33859.9|33856.3|33862.4|33858.8|33854.4|33850.8|172
1669792200000|2022-11-30 07:10:00|33861.4|33857.8|33871.4|33867.8|33874.9|33871.3|33853.9|33850.3|250
1669792500000|2022-11-30 07:15:00|33871.9|33868.3|33850.4|33846.8|33877.9|33874.3|33849.9|33846.3|412
1669792800000|2022-11-30 07:20:00|33849.9|33846.3|33854.4|33850.8|33856.4|33852.8|33847.9|33844.3|171
1669793100000|2022-11-30 07:25:00|33854.9|33851.3|33865.9|33862.3|33870.9|33867.3|33854.9|33851.3|161
1669793400000|2022-11-30 07:30:00|33866.4|33862.8|33870.4|33866.8|33876.4|33872.8|33863.4|33859.8|194
1669793700000|2022-11-30 07:35:00|33869.9|33866.3|33866.4|33862.8|33874.4|33870.8|33865.4|33861.8|96
1669794000000|2022-11-30 07:40:00|33865.9|33862.3|33862.4|33858.8|33866.4|33862.8|33859.4|33855.8|75
1669794300000|2022-11-30 07:45:00|33861.9|33858.3|33855.4|33851.8|33861.9|33858.3|33848.9|33845.3|327
1669794600000|2022-11-30 07:50:00|33854.9|33851.3|33868.4|33864.8|33870.4|33866.8|33851.4|33847.8|116
1669794900000|2022-11-30 07:55:00|33867.9|33864.3|33862.4|33858.8|33870.4|33866.8|33862.4|33858.8|189
1669795200000|2022-11-30 08:00:00|33861.9|33858.3|33874.4|33870.8|33891.4|33887.8|33857.9|33854.3|598
1669795500000|2022-11-30 08:05:00|33874.9|33871.3|33867.4|33863.8|33889.9|33886.3|33862.4|33858.8|258
1669795800000|2022-11-30 08:10:00|33867.9|33864.3|33870.4|33866.8|33874.9|33871.3|33854.4|33850.8|421
1669796100000|2022-11-30 08:15:00|33870.9|33867.3|33858.4|33854.8|33895.4|33891.8|33857.9|33854.3|365
1669796400000|2022-11-30 08:20:00|33858.9|33855.3|33850.9|33847.3|33861.4|33857.8|33844.4|33840.8|307
1669796700000|2022-11-30 08:25:00|33852.4|33848.8|33854.4|33850.8|33858.4|33854.8|33841.4|33837.8|254
1669797000000|2022-11-30 08:30:00|33853.9|33850.3|33848.4|33844.8|33857.9|33854.3|33834.4|33830.8|214
1669797300000|2022-11-30 08:35:00|33847.4|33843.8|33839.4|33835.8|33852.9|33849.3|33839.4|33835.8|166
1669797600000|2022-11-30 08:40:00|33838.9|33835.3|33837.4|33833.8|33847.4|33843.8|33827.9|33824.3|297
1669797900000|2022-11-30 08:45:00|33837.9|33834.3|33835.4|33831.8|33853.4|33849.8|33832.4|33828.8|195
1669798200000|2022-11-30 08:50:00|33835.9|33832.3|33838.4|33834.8|33840.4|33836.8|33826.4|33822.8|231
1669798500000|2022-11-30 08:55:00|33838.9|33835.3|33849.4|33845.8|33854.4|33850.8|33834.4|33830.8|206
1669798800000|2022-11-30 09:00:00|33848.9|33845.3|33865.4|33861.8|33879.9|33876.3|33848.4|33844.8|605
1669799100000|2022-11-30 09:05:00|33865.9|33862.3|33878.4|33874.8|33884.4|33880.8|33865.9|33862.3|384
1669799400000|2022-11-30 09:10:00|33878.9|33875.3|33882.9|33879.3|33894.9|33891.3|33871.9|33868.3|269
1669799700000|2022-11-30 09:15:00|33882.4|33878.8|33894.9|33891.3|33902.4|33898.8|33882.4|33878.8|396
1669800000000|2022-11-30 09:20:00|33894.4|33890.8|33902.9|33899.3|33904.4|33900.8|33892.4|33888.8|349
1669800300000|2022-11-30 09:25:00|33903.4|33899.8|33916.9|33913.3|33921.9|33918.3|33898.9|33895.3|415
1669800600000|2022-11-30 09:30:00|33917.4|33913.8|33912.4|33908.8|33922.4|33918.8|33910.9|33907.3|341
1669800900000|2022-11-30 09:35:00|33912.9|33909.3|33890.4|33886.8|33915.9|33912.3|33887.4|33883.8|357
1669801200000|2022-11-30 09:40:00|33889.9|33886.3|33851.4|33847.8|33889.9|33886.3|33841.9|33838.3|630
1669801500000|2022-11-30 09:45:00|33851.9|33848.3|33844.4|33840.8|33851.9|33848.3|33839.4|33835.8|572
1669801800000|2022-11-30 09:50:00|33843.9|33840.3|33854.9|33851.3|33856.4|33852.8|33838.9|33835.3|286
1669802100000|2022-11-30 09:55:00|33854.4|33850.8|33849.4|33845.8|33855.4|33851.8|33844.9|33841.3|244
1669802400000|2022-11-30 10:00:00|33848.9|33845.3|33840.4|33836.8|33864.9|33861.3|33837.4|33833.8|276
1669802700000|2022-11-30 10:05:00|33840.9|33837.3|33837.4|33833.8|33851.4|33847.8|33833.9|33830.3|244
1669803000000|2022-11-30 10:10:00|33836.9|33833.3|33849.4|33845.8|33857.9|33854.3|33836.4|33832.8|262
1669803300000|2022-11-30 10:15:00|33848.9|33845.3|33842.4|33838.8|33853.9|33850.3|33835.9|33832.3|138
1669803600000|2022-11-30 10:20:00|33842.9|33839.3|33838.4|33834.8|33852.4|33848.8|33830.9|33827.3|191
1669803900000|2022-11-30 10:25:00|33837.9|33834.3|33842.9|33839.3|33843.4|33839.8|33825.9|33822.3|229
1669804200000|2022-11-30 10:30:00|33843.4|33839.8|33851.4|33847.8|33855.4|33851.8|33837.4|33833.8|167
1669804500000|2022-11-30 10:35:00|33850.9|33847.3|33853.4|33849.8|33856.4|33852.8|33841.4|33837.8|141
1669804800000|2022-11-30 10:40:00|33853.9|33850.3|33844.4|33840.8|33857.4|33853.8|33844.4|33840.8|179
1669805100000|2022-11-30 10:45:00|33844.9|33841.3|33848.4|33844.8|33851.4|33847.8|33836.9|33833.3|142
1669805400000|2022-11-30 10:50:00|33847.9|33844.3|33813.4|33809.8|33847.9|33844.3|33809.9|33806.3|326
1669805700000|2022-11-30 10:55:00|33812.9|33809.3|33813.9|33810.3|33823.9|33820.3|33811.9|33808.3|147
1669806000000|2022-11-30 11:00:00|33814.4|33810.8|33819.9|33816.3|33831.9|33828.3|33813.9|33810.3|206
1669806300000|2022-11-30 11:05:00|33819.4|33815.8|33802.9|33799.3|33822.9|33819.3|33801.4|33797.8|183
1669806600000|2022-11-30 11:10:00|33801.9|33798.3|33811.4|33807.8|33813.4|33809.8|33799.4|33795.8|237
1669806900000|2022-11-30 11:15:00|33810.9|33807.3|33820.4|33816.8|33822.9|33819.3|33807.4|33803.8|240
1669807200000|2022-11-30 11:20:00|33820.9|33817.3|33827.4|33823.8|33834.9|33831.3|33818.9|33815.3|211
1669807500000|2022-11-30 11:25:00|33827.9|33824.3|33814.4|33810.8|33829.4|33825.8|33813.4|33809.8|94
1669807800000|2022-11-30 11:30:00|33813.9|33810.3|33802.9|33799.3|33818.4|33814.8|33801.9|33798.3|246
1669808100000|2022-11-30 11:35:00|33803.4|33799.8|33820.9|33817.3|33826.4|33822.8|33803.4|33799.8|187
1669808400000|2022-11-30 11:40:00|33821.4|33817.8|33828.4|33824.8|33828.9|33825.3|33813.9|33810.3|120
1669808700000|2022-11-30 11:45:00|33827.9|33824.3|33833.4|33829.8|33838.4|33834.8|33825.9|33822.3|153
1669809000000|2022-11-30 11:50:00|33832.9|33829.3|33831.4|33827.8|33834.4|33830.8|33823.9|33820.3|104
1669809300000|2022-11-30 11:55:00|33831.9|33828.3|33835.4|33831.8|33844.4|33840.8|33831.9|33828.3|181
1669809600000|2022-11-30 12:00:00|33836.9|33833.3|33837.4|33833.8|33843.9|33840.3|33832.9|33829.3|156
1669809900000|2022-11-30 12:05:00|33837.9|33834.3|33834.9|33831.3|33841.9|33838.3|33833.4|33829.8|121
1669810200000|2022-11-30 12:10:00|33834.4|33830.8|33843.4|33839.8|33844.4|33840.8|33833.9|33830.3|131
1669810500000|2022-11-30 12:15:00|33843.9|33840.3|33826.4|33822.8|33843.9|33840.3|33824.9|33821.3|217
1669810800000|2022-11-30 12:20:00|33825.9|33822.3|33830.9|33827.3|33835.9|33832.3|33825.4|33821.8|161
1669811100000|2022-11-30 12:25:00|33829.9|33826.3|33831.4|33827.8|33839.4|33835.8|33822.4|33818.8|223
1669811400000|2022-11-30 12:30:00|33830.9|33827.3|33829.4|33825.8|33839.9|33836.3|33827.9|33824.3|168
1669811700000|2022-11-30 12:35:00|33828.9|33825.3|33827.4|33823.8|33838.4|33834.8|33822.4|33818.8|173
1669812000000|2022-11-30 12:40:00|33827.9|33824.3|33822.4|33818.8|33828.4|33824.8|33819.4|33815.8|204
1669812300000|2022-11-30 12:45:00|33821.9|33818.3|33829.4|33825.8|33833.9|33830.3|33817.9|33814.3|260
1669812600000|2022-11-30 12:50:00|33828.9|33825.3|33843.4|33839.8|33849.9|33846.3|33826.4|33822.8|525
1669812900000|2022-11-30 12:55:00|33842.9|33839.3|33826.4|33822.8|33844.4|33840.8|33824.4|33820.8|248
1669813200000|2022-11-30 13:00:00|33825.9|33822.3|33824.4|33820.8|33831.9|33828.3|33816.4|33812.8|412
1669813500000|2022-11-30 13:05:00|33823.9|33820.3|33827.4|33823.8|33843.4|33839.8|33821.9|33818.3|301
1669813800000|2022-11-30 13:10:00|33826.9|33823.3|33833.9|33830.3|33836.9|33833.3|33823.9|33820.3|201
1669814100000|2022-11-30 13:15:00|33854.9|33851.3|33861.9|33858.3|33901.4|33897.8|33843.4|33839.8|1825
1669814400000|2022-11-30 13:20:00|33864.4|33860.8|33845.4|33841.8|33872.4|33868.8|33842.4|33838.8|767
1669814700000|2022-11-30 13:25:00|33844.4|33840.8|33853.4|33849.8|33861.4|33857.8|33840.9|33837.3|333
1669815000000|2022-11-30 13:30:00|33853.9|33850.3|33792.4|33788.8|33866.4|33862.8|33775.4|33771.8|2245
1669815300000|2022-11-30 13:35:00|33793.4|33789.8|33801.4|33797.8|33804.4|33800.8|33778.9|33775.3|735
1669815600000|2022-11-30 13:40:00|33801.9|33798.3|33793.4|33789.8|33820.4|33816.8|33790.4|33786.8|852
1669815900000|2022-11-30 13:45:00|33792.4|33788.8|33797.4|33793.8|33808.4|33804.8|33786.9|33783.3|673
1669816200000|2022-11-30 13:50:00|33796.9|33793.3|33808.4|33804.8|33814.9|33811.3|33790.4|33786.8|888
1669816500000|2022-11-30 13:55:00|33808.9|33805.3|33773.4|33769.8|33812.9|33809.3|33773.4|33769.8|556
1669816800000|2022-11-30 14:00:00|33773.9|33770.3|33787.4|33783.8|33788.4|33784.8|33768.9|33765.3|584
1669817100000|2022-11-30 14:05:00|33786.9|33783.3|33811.4|33807.8|33815.4|33811.8|33785.4|33781.8|480
1669817400000|2022-11-30 14:10:00|33810.4|33806.8|33807.4|33803.8|33820.4|33816.8|33806.9|33803.3|453
1669817700000|2022-11-30 14:15:00|33807.9|33804.3|33815.4|33811.8|33827.4|33823.8|33806.4|33802.8|675
1669818000000|2022-11-30 14:20:00|33815.9|33812.3|33812.4|33808.8|33826.4|33822.8|33806.9|33803.3|592
1669818300000|2022-11-30 14:25:00|33809.4|33805.8|33821.9|33818.3|33825.4|33821.8|33809.4|33805.8|1015
1669818600000|2022-11-30 14:30:00|33821.3|33818.9|33860.3|33857.9|33897.8|33895.4|33813.3|33810.9|7862
1669818900000|2022-11-30 14:35:00|33861.8|33859.4|33758.3|33755.9|33867.3|33864.9|33744.8|33742.4|4978
1669819200000|2022-11-30 14:40:00|33759.3|33756.9|33824.3|33821.9|33833.8|33831.4|33759.3|33756.9|4741
1669819500000|2022-11-30 14:45:00|33827.3|33824.9|33771.8|33769.4|33836.3|33833.9|33769.3|33766.9|3577
1669819800000|2022-11-30 14:50:00|33772.3|33769.9|33774.8|33772.4|33799.3|33796.9|33772.3|33769.9|2762
1669820100000|2022-11-30 14:55:00|33773.3|33770.9|33761.3|33758.9|33784.3|33781.9|33746.8|33744.4|2477
1669820400000|2022-11-30 15:00:00|33760.8|33758.4|33709.8|33707.4|33778.8|33776.4|33697.3|33694.9|4268
1669820700000|2022-11-30 15:05:00|33710.8|33708.4|33724.3|33721.9|33732.3|33729.9|33687.3|33684.9|3058
1669821000000|2022-11-30 15:10:00|33723.8|33721.4|33676.8|33674.4|33731.3|33728.9|33667.8|33665.4|2558
1669821300000|2022-11-30 15:15:00|33676.3|33673.9|33651.3|33648.9|33676.8|33674.4|33644.3|33641.9|2291
1669821600000|2022-11-30 15:20:00|33649.3|33646.9|33645.8|33643.4|33660.8|33658.4|33632.3|33629.9|2043
1669821900000|2022-11-30 15:25:00|33646.3|33643.9|33621.9|33619.5|33646.3|33643.9|33609.3|33606.9|2509
1669822200000|2022-11-30 15:30:00|33624.4|33622|33641.9|33639.5|33642.9|33640.5|33619.9|33617.5|1511
1669822500000|2022-11-30 15:35:00|33641.4|33639|33667.9|33665.5|33668.9|33666.5|33636.9|33634.5|1742
1669822800000|2022-11-30 15:40:00|33670.4|33668|33683.4|33681|33696.9|33694.5|33665.9|33663.5|1617
1669823100000|2022-11-30 15:45:00|33682.9|33680.5|33634.9|33632.5|33683.9|33681.5|33633.9|33631.5|1463
1669823400000|2022-11-30 15:50:00|33633.9|33631.5|33626.9|33624.5|33654.9|33652.5|33615.9|33613.5|1830
1669823700000|2022-11-30 15:55:00|33627.4|33625|33644.4|33642|33654.9|33652.5|33626.9|33624.5|1171
1669824000000|2022-11-30 16:00:00|33645.9|33643.5|33624.4|33622|33659.9|33657.5|33614.9|33612.5|1684
1669824300000|2022-11-30 16:05:00|33623.9|33621.5|33677.4|33675|33684.4|33682|33622.9|33620.5|1671
1669824600000|2022-11-30 16:10:00|33676.9|33674.5|33693.9|33691.5|33700.9|33698.5|33667.9|33665.5|1390
1669824900000|2022-11-30 16:15:00|33693.4|33691|33689.9|33687.5|33707.4|33705|33671.9|33669.5|1444
1669825200000|2022-11-30 16:20:00|33690.9|33688.5|33692.4|33690|33707.4|33705|33685.9|33683.5|883
1669825500000|2022-11-30 16:25:00|33692.9|33690.5|33713.4|33711|33728.4|33726|33689.9|33687.5|2047
1669825800000|2022-11-30 16:30:00|33713.9|33711.5|33720.4|33718|33735.4|33733|33708.9|33706.5|1763
1669826100000|2022-11-30 16:35:00|33717.9|33715.5|33719.9|33717.5|33732.4|33730|33713.4|33711|895
1669826400000|2022-11-30 16:40:00|33720.9|33718.5|33706.9|33704.5|33724.9|33722.5|33704.9|33702.5|961
1669826700000|2022-11-30 16:45:00|33706.4|33704|33707.9|33705.5|33719.4|33717|33694.9|33692.5|955
1669827000000|2022-11-30 16:50:00|33708.4|33706|33694.9|33692.5|33713.4|33711|33688.4|33686|834
1669827300000|2022-11-30 16:55:00|33694.4|33692|33705.9|33703.5|33717.4|33715|33690.4|33688|792
1669827600000|2022-11-30 17:00:00|33704.9|33702.5|33718.9|33716.5|33718.9|33716.5|33696.9|33694.5|612
1669827900000|2022-11-30 17:05:00|33717.9|33715.5|33684.4|33682|33719.9|33717.5|33674.9|33672.5|1040
1669828200000|2022-11-30 17:10:00|33684.9|33682.5|33683.9|33681.5|33688.9|33686.5|33667.9|33665.5|718
1669828500000|2022-11-30 17:15:00|33684.4|33682|33631.9|33629.5|33684.4|33682|33620.9|33618.5|1954
1669828800000|2022-11-30 17:20:00|33630.9|33628.5|33609.9|33607.5|33630.9|33628.5|33578.4|33576|3575
1669829100000|2022-11-30 17:25:00|33610.9|33608.5|33609.9|33607.5|33620.9|33618.5|33596.9|33594.5|1271
1669829400000|2022-11-30 17:30:00|33610.9|33608.5|33622.9|33620.5|33624.4|33622|33603.4|33601|1072
1669829700000|2022-11-30 17:35:00|33622.4|33620|33596.9|33594.5|33622.9|33620.5|33580.9|33578.5|1158
1669830000000|2022-11-30 17:40:00|33598.6|33596.2|33628.6|33626.2|33640.1|33637.7|33588.6|33586.2|1398
1669830300000|2022-11-30 17:45:00|33628.1|33625.7|33630.6|33628.2|33643.1|33640.7|33621.6|33619.2|995
1669830600000|2022-11-30 17:50:00|33631.1|33628.7|33636.6|33634.2|33641.6|33639.2|33624.6|33622.2|815
1669830900000|2022-11-30 17:55:00|33636.1|33633.7|33647.1|33644.7|33651.6|33649.2|33635.1|33632.7|799
1669831200000|2022-11-30 18:00:00|33646.1|33643.7|33676.6|33674.2|33678.6|33676.2|33639.6|33637.2|1081
1669831500000|2022-11-30 18:05:00|33675.6|33673.2|33700.6|33698.2|33705.1|33702.7|33671.6|33669.2|1019
1669831800000|2022-11-30 18:10:00|33701.1|33698.7|33701.6|33699.2|33712.1|33709.7|33693.1|33690.7|979
1669832100000|2022-11-30 18:15:00|33700.6|33698.2|33704.6|33702.2|33714.6|33712.2|33699.1|33696.7|785
1669832400000|2022-11-30 18:20:00|33703.6|33701.2|33711.6|33709.2|33719.1|33716.7|33691.6|33689.2|813
1669832700000|2022-11-30 18:25:00|33711.1|33708.7|33702.1|33699.7|33717.6|33715.2|33696.6|33694.2|694
1669833000000|2022-11-30 18:30:00|33702.6|33700.2|33816.6|33814.2|33903.1|33900.7|33650.1|33647.7|13673
1669833300000|2022-11-30 18:35:00|33817.1|33814.7|33953.1|33950.7|33994.1|33991.7|33817.1|33814.7|6101
1669833600000|2022-11-30 18:40:00|33955.6|33953.2|33941.1|33938.7|34006.1|34003.7|33900.1|33897.7|4099
1669833900000|2022-11-30 18:45:00|33940.6|33938.2|33920.6|33918.2|33955.1|33952.7|33818.1|33815.7|5239
1669834200000|2022-11-30 18:50:00|33918.6|33916.2|33945.1|33942.7|33945.1|33942.7|33896.6|33894.2|3244
1669834500000|2022-11-30 18:55:00|33944.1|33941.7|34030.1|34027.7|34051.1|34048.7|33941.1|33938.7|4931
1669834800000|2022-11-30 19:00:00|34031.1|34028.7|34075.1|34072.7|34092.1|34089.7|34028.1|34025.7|4649
1669835100000|2022-11-30 19:05:00|34076.1|34073.7|34093.1|34090.7|34131.1|34128.7|34073.1|34070.7|3890
1669835400000|2022-11-30 19:10:00|34090.1|34087.7|34113.6|34111.2|34133.1|34130.7|34068.6|34066.2|4230
1669835700000|2022-11-30 19:15:00|34117.6|34115.2|34239.6|34237.2|34246.6|34244.2|34115.6|34113.2|6041
1669836000000|2022-11-30 19:20:00|34239.1|34236.7|34211.1|34208.7|34252.6|34250.2|34182.6|34180.2|5790
1669836300000|2022-11-30 19:25:00|34211.6|34209.2|34217.6|34215.2|34237.6|34235.2|34194.6|34192.2|3771
1669836600000|2022-11-30 19:30:00|34218.1|34215.7|34211.6|34209.2|34222.1|34219.7|34183.6|34181.2|4020
1669836900000|2022-11-30 19:35:00|34210.1|34207.7|34178.6|34176.2|34218.6|34216.2|34157.6|34155.2|3414
1669837200000|2022-11-30 19:40:00|34180.6|34178.2|34144.6|34142.2|34204.6|34202.2|34136.6|34134.2|3365
1669837500000|2022-11-30 19:45:00|34145.6|34143.2|34209.1|34206.7|34209.6|34207.2|34145.6|34143.2|3175
1669837800000|2022-11-30 19:50:00|34208.6|34206.2|34232.1|34229.7|34266.1|34263.7|34206.1|34203.7|4366
1669838100000|2022-11-30 19:55:00|34233.6|34231.2|34261.6|34259.2|34266.6|34264.2|34218.6|34216.2|3643
1669838400000|2022-11-30 20:00:00|34262.1|34259.7|34299.1|34296.7|34304.6|34302.2|34250.6|34248.2|4536
1669838700000|2022-11-30 20:05:00|34298.6|34296.2|34313.6|34311.2|34325.6|34323.2|34287.6|34285.2|3390
1669839000000|2022-11-30 20:10:00|34313.1|34310.7|34325.6|34323.2|34329.6|34327.2|34306.6|34304.2|2283
1669839300000|2022-11-30 20:15:00|34326.6|34324.2|34374.1|34371.7|34385.6|34383.2|34319.6|34317.2|4008
1669839600000|2022-11-30 20:20:00|34372.8|34370.4|34392.3|34389.9|34398.8|34396.4|34363.3|34360.9|2158
1669839900000|2022-11-30 20:25:00|34393.3|34390.9|34412.3|34409.9|34413.3|34410.9|34389.3|34386.9|2622
1669840200000|2022-11-30 20:30:00|34409.8|34407.4|34464.3|34461.9|34465.3|34462.9|34402.3|34399.9|3180
1669840500000|2022-11-30 20:35:00|34464.8|34462.4|34430.3|34427.9|34500.3|34497.9|34418.3|34415.9|4576
1669840800000|2022-11-30 20:40:00|34430.8|34428.4|34433.8|34431.4|34447.3|34444.9|34411.8|34409.4|2880
1669841100000|2022-11-30 20:45:00|34433.3|34430.9|34425.8|34423.4|34448.3|34445.9|34409.3|34406.9|2642
1669841400000|2022-11-30 20:50:00|34438.3|34435.9|34505.3|34502.9|34510.3|34507.9|34438.3|34435.9|8340
1669841700000|2022-11-30 20:55:00|34504.3|34501.9|34566.8|34564.4|34570.3|34567.9|34469.3|34466.9|10618
1669842000000|2022-11-30 21:00:00|34564.8|34562.4|34538|34533.2|34603|34598.2|34519|34514.2|6888
1669842300000|2022-11-30 21:05:00|34538.5|34533.7|34562.5|34557.7|34577|34572.2|34532.5|34527.7|3848
1669842600000|2022-11-30 21:10:00|34563|34558.2|34565|34560.2|34566.5|34561.7|34534.5|34529.7|2074
1669842900000|2022-11-30 21:15:00|34564.5|34559.7|34569.5|34564.7|34571|34566.2|34550.5|34545.7|828
1669843200000|2022-11-30 21:20:00|34569|34564.2|34558|34553.2|34570|34565.2|34557.5|34552.7|259
1669843500000|2022-11-30 21:25:00|34557.5|34552.7|34558|34553.2|34562.5|34557.7|34555.5|34550.7|249
1669843800000|2022-11-30 21:30:00|34557.5|34552.7|34582|34577.2|34592.5|34587.7|34556|34551.2|516
1669844100000|2022-11-30 21:35:00|34581.5|34576.7|34581.5|34576.7|34586.5|34581.7|34575.5|34570.7|249
1669844400000|2022-11-30 21:40:00|34579.5|34574.7|34571|34566.2|34582|34577.2|34570|34565.2|217
1669844700000|2022-11-30 21:45:00|34570.5|34565.7|34562.5|34557.7|34575.5|34570.7|34561.5|34556.7|362
1669845000000|2022-11-30 21:50:00|34563|34558.2|34574|34569.2|34577|34572.2|34560.5|34555.7|226
1669845300000|2022-11-30 21:55:00|34573.5|34568.7|34574.8|34565|34576|34571.2|34569.5|34564.7|294
1669845600000|2022-11-30 22:00:00|34574.6|34564.8|34579.3|34569.5|34586.4|34576.6|34573.3|34563.5|0
1669845900000|2022-11-30 22:05:00|34579.4|34569.6|34575.9|34566.1|34579.6|34569.8|34575.1|34565.3|0
1669846200000|2022-11-30 22:10:00|34573.4|34563.6|34573.7|34563.9|34573.7|34563.9|34572.4|34562.6|0
1669846500000|2022-11-30 22:15:00|34573.6|34563.8|34570.6|34560.8|34573.6|34563.8|34569.2|34559.4|0
1669846800000|2022-11-30 22:20:00|34570.3|34560.5|34565.2|34555.4|34571.8|34562|34565.2|34555.4|0
1669847100000|2022-11-30 22:25:00|34566.3|34556.5|34562.1|34552.3|34567.3|34557.5|34560.2|34550.4|0
1669847400000|2022-11-30 22:30:00|34561.7|34551.9|34556.9|34547.1|34561.7|34551.9|34556.7|34546.9|0
1669847700000|2022-11-30 22:35:00|34555.4|34545.6|34560.3|34550.5|34560.3|34550.5|34555.4|34545.6|0
1669848000000|2022-11-30 22:40:00|34559.6|34549.8|34560.2|34550.4|34562.1|34552.3|34559.2|34549.4|0
1669848300000|2022-11-30 22:45:00|34560.1|34550.3|34564.4|34554.6|34565.5|34555.7|34559.4|34549.6|0
1669848600000|2022-11-30 22:50:00|34563.7|34553.9|34564.8|34555|34566.3|34556.5|34562.8|34553|0
1669848900000|2022-11-30 22:55:00|34564.5|34554.7|34569.5|34559.7|34569.6|34559.8|34564.4|34554.6|0
1669849200000|2022-11-30 23:00:00|34575|34570.2|34573|34568.2|34594|34589.2|34560.5|34555.7|807
1669849500000|2022-11-30 23:05:00|34574|34569.2|34551|34546.2|34575.5|34570.7|34549.5|34544.7|240
1669849800000|2022-11-30 23:10:00|34551.5|34546.7|34558|34553.2|34563.5|34558.7|34549|34544.2|292
1669850100000|2022-11-30 23:15:00|34560|34555.2|34545.5|34540.7|34561.5|34556.7|34539.5|34534.7|393
1669850400000|2022-11-30 23:20:00|34546|34541.2|34546|34541.2|34552|34547.2|34543|34538.2|171
1669850700000|2022-11-30 23:25:00|34546.5|34541.7|34546|34541.2|34551.5|34546.7|34543.5|34538.7|111
1669851000000|2022-11-30 23:30:00|34546.5|34541.7|34542|34537.2|34550.5|34545.7|34535.5|34530.7|200
1669851300000|2022-11-30 23:35:00|34542.5|34537.7|34548|34543.2|34552|34547.2|34540|34535.2|146
1669851600000|2022-11-30 23:40:00|34547.5|34542.7|34558.5|34553.7|34562.5|34557.7|34547.5|34542.7|242
1669851900000|2022-11-30 23:45:00|34558|34553.2|34562|34557.2|34562|34557.2|34553.5|34548.7|130
1669852200000|2022-11-30 23:50:00|34562.5|34557.7|34574|34569.2|34576|34571.2|34561.5|34556.7|208
1669852500000|2022-11-30 23:55:00|34574.5|34569.7|34567|34562.2|34576|34571.2|34565.5|34560.7|153
1669852800000|2022-12-01 00:00:00|34566.5|34561.7|34577|34572.2|34580.5|34575.7|34562|34557.2|307
1669853100000|2022-12-01 00:05:00|34577.5|34572.7|34559|34554.2|34579.5|34574.7|34558.5|34553.7|305
1669853400000|2022-12-01 00:10:00|34559.5|34554.7|34560|34555.2|34561|34556.2|34550|34545.2|203
1669853700000|2022-12-01 00:15:00|34559.5|34554.7|34567|34562.2|34574|34569.2|34551.5|34546.7|191
1669854000000|2022-12-01 00:20:00|34567.5|34562.7|34575|34570.2|34578|34573.2|34567|34562.2|122
1669854300000|2022-12-01 00:25:00|34574.5|34569.7|34572|34567.2|34586.5|34581.7|34570.5|34565.7|195
1669854600000|2022-12-01 00:30:00|34571.5|34566.7|34569|34564.2|34573|34568.2|34562|34557.2|182
1669854900000|2022-12-01 00:35:00|34568.5|34563.7|34556|34551.2|34569.5|34564.7|34554.5|34549.7|158
1669855200000|2022-12-01 00:40:00|34556.5|34551.7|34558|34553.2|34558|34553.2|34547.5|34542.7|202
1669855500000|2022-12-01 00:45:00|34557.5|34552.7|34551|34546.2|34567.5|34562.7|34550.5|34545.7|234
1669855800000|2022-12-01 00:50:00|34551.5|34546.7|34557|34552.2|34560|34555.2|34548|34543.2|132
1669856100000|2022-12-01 00:55:00|34556.5|34551.7|34553|34548.2|34561|34556.2|34552.5|34547.7|103
1669856400000|2022-12-01 01:00:00|34552.5|34547.7|34550|34545.2|34555.5|34550.7|34546.5|34541.7|246
1669856700000|2022-12-01 01:05:00|34549|34544.2|34563|34558.2|34568|34563.2|34548.5|34543.7|126
1669857000000|2022-12-01 01:10:00|34563.5|34558.7|34559.5|34554.7|34566|34561.2|34556.5|34551.7|83
1669857300000|2022-12-01 01:15:00|34559|34554.2|34555|34550.2|34563|34558.2|34552|34547.2|205
1669857600000|2022-12-01 01:20:00|34555.5|34550.7|34556|34551.2|34561|34556.2|34554.5|34549.7|144
1669857900000|2022-12-01 01:25:00|34556.5|34551.7|34574.5|34569.7|34575|34570.2|34551|34546.2|146
1669858200000|2022-12-01 01:30:00|34574|34569.2|34567|34562.2|34578|34573.2|34563.5|34558.7|221
1669858500000|2022-12-01 01:35:00|34566|34561.2|34543.5|34538.7|34570.5|34565.7|34540.5|34535.7|237
1669858800000|2022-12-01 01:40:00|34543|34538.2|34542|34537.2|34549|34544.2|34539|34534.2|195
1669859100000|2022-12-01 01:45:00|34541.5|34536.7|34545.5|34540.7|34548|34543.2|34535|34530.2|163
1669859400000|2022-12-01 01:50:00|34546|34541.2|34547|34542.2|34555|34550.2|34538|34533.2|165
1669859700000|2022-12-01 01:55:00|34546|34541.2|34542.5|34537.7|34549|34544.2|34539|34534.2|133
1669860000000|2022-12-01 02:00:00|34543|34538.2|34550|34545.2|34554.5|34549.7|34542.5|34537.7|152
1669860300000|2022-12-01 02:05:00|34549.5|34544.7|34549|34544.2|34558|34553.2|34546|34541.2|82
1669860600000|2022-12-01 02:10:00|34548.5|34543.7|34535|34530.2|34553.5|34548.7|34534|34529.2|235
1669860900000|2022-12-01 02:15:00|34534.5|34529.7|34536|34531.2|34540|34535.2|34530.5|34525.7|140
1669861200000|2022-12-01 02:20:00|34536.5|34531.7|34532.5|34527.7|34538.5|34533.7|34529.5|34524.7|195
1669861500000|2022-12-01 02:25:00|34533|34528.2|34533|34528.2|34533.5|34528.7|34526|34521.2|134
1669861800000|2022-12-01 02:30:00|34533.5|34528.7|34538|34533.2|34541.5|34536.7|34530|34525.2|111
1669862100000|2022-12-01 02:35:00|34538.5|34533.7|34530|34525.2|34539|34534.2|34526.5|34521.7|80
1669862400000|2022-12-01 02:40:00|34531|34526.2|34530|34525.2|34534|34529.2|34528|34523.2|144
1669862700000|2022-12-01 02:45:00|34529.5|34524.7|34541|34536.2|34544.5|34539.7|34529|34524.2|142
1669863000000|2022-12-01 02:50:00|34541.5|34536.7|34541|34536.2|34543.5|34538.7|34536.5|34531.7|75
1669863300000|2022-12-01 02:55:00|34540.5|34535.7|34542|34537.2|34542|34537.2|34538|34533.2|38
1669863600000|2022-12-01 03:00:00|34541.5|34536.7|34545.5|34540.7|34551.5|34546.7|34539|34534.2|132
1669863900000|2022-12-01 03:05:00|34545|34540.2|34539|34534.2|34547.5|34542.7|34538|34533.2|52
1669864200000|2022-12-01 03:10:00|34539.5|34534.7|34531|34526.2|34540|34535.2|34525|34520.2|145
1669864500000|2022-12-01 03:15:00|34530.5|34525.7|34528|34523.2|34532|34527.2|34525|34520.2|195
1669864800000|2022-12-01 03:20:00|34528.5|34523.7|34536|34531.2|34540|34535.2|34525|34520.2|147
1669865100000|2022-12-01 03:25:00|34535.5|34530.7|34537|34532.2|34543.5|34538.7|34535|34530.2|94
1669865400000|2022-12-01 03:30:00|34537.5|34532.7|34554|34549.2|34556|34551.2|34537.5|34532.7|176
1669865700000|2022-12-01 03:35:00|34554.5|34549.7|34558|34553.2|34558.5|34553.7|34551|34546.2|133
1669866000000|2022-12-01 03:40:00|34557.5|34552.7|34553|34548.2|34558|34553.2|34550.5|34545.7|77
1669866300000|2022-12-01 03:45:00|34553.5|34548.7|34548|34543.2|34554|34549.2|34544.5|34539.7|73
1669866600000|2022-12-01 03:50:00|34548.5|34543.7|34552|34547.2|34554|34549.2|34545.5|34540.7|61
1669866900000|2022-12-01 03:55:00|34552.5|34547.7|34556|34551.2|34561|34556.2|34551|34546.2|191
1669867200000|2022-12-01 04:00:00|34555.5|34550.7|34554|34549.2|34556|34551.2|34547.5|34542.7|77
1669867500000|2022-12-01 04:05:00|34553.5|34548.7|34556|34551.2|34556.5|34551.7|34551|34546.2|45
1669867800000|2022-12-01 04:10:00|34556.5|34551.7|34560|34555.2|34563.5|34558.7|34556.5|34551.7|103
1669868100000|2022-12-01 04:15:00|34560.5|34555.7|34558|34553.2|34562.5|34557.7|34556.5|34551.7|59
1669868400000|2022-12-01 04:20:00|34558.5|34553.7|34560|34555.2|34560|34555.2|34556.5|34551.7|37
1669868700000|2022-12-01 04:25:00|34559.5|34554.7|34557.5|34552.7|34560.5|34555.7|34556.5|34551.7|50
1669869000000|2022-12-01 04:30:00|34558|34553.2|34571.5|34566.7|34572.5|34567.7|34556.5|34551.7|193
1669869300000|2022-12-01 04:35:00|34571|34566.2|34577|34572.2|34578.5|34573.7|34567.5|34562.7|120
1669869600000|2022-12-01 04:40:00|34576.5|34571.7|34576.5|34571.7|34576.5|34571.7|34572|34567.2|75
1669869900000|2022-12-01 04:45:00|34576|34571.2|34564|34559.2|34579.5|34574.7|34564|34559.2|109
1669870200000|2022-12-01 04:50:00|34564.5|34559.7|34562|34557.2|34567.5|34562.7|34561.5|34556.7|48
1669870500000|2022-12-01 04:55:00|34562.5|34557.7|34564|34559.2|34564.5|34559.7|34559.5|34554.7|55
1669870800000|2022-12-01 05:00:00|34563.5|34558.7|34559|34554.2|34564.5|34559.7|34553.5|34548.7|115
1669871100000|2022-12-01 05:05:00|34558|34553.2|34570|34565.2|34574|34569.2|34557.5|34552.7|93
1669871400000|2022-12-01 05:10:00|34570.5|34565.7|34574|34569.2|34574.5|34569.7|34563.5|34558.7|97
1669871700000|2022-12-01 05:15:00|34573.5|34568.7|34566|34561.2|34585|34580.2|34564|34559.2|243
1669872000000|2022-12-01 05:20:00|34565.5|34560.7|34579|34574.2|34580|34575.2|34558|34553.2|111
1669872300000|2022-12-01 05:25:00|34579.5|34574.7|34574|34569.2|34581|34576.2|34568|34563.2|83
1669872600000|2022-12-01 05:30:00|34574.5|34569.7|34579|34574.2|34593|34588.2|34573.5|34568.7|252
1669872900000|2022-12-01 05:35:00|34578.5|34573.7|34578|34573.2|34585|34580.2|34573|34568.2|97
1669873200000|2022-12-01 05:40:00|34578.5|34573.7|34578|34573.2|34587|34582.2|34572.5|34567.7|124
1669873500000|2022-12-01 05:45:00|34578.5|34573.7|34575|34570.2|34580|34575.2|34573|34568.2|94
1669873800000|2022-12-01 05:50:00|34574.5|34569.7|34571.5|34566.7|34579|34574.2|34570.5|34565.7|66
1669874100000|2022-12-01 05:55:00|34572|34567.2|34575|34570.2|34581.5|34576.7|34570.5|34565.7|53
1669874400000|2022-12-01 06:00:00|34576|34571.2|34578|34573.2|34584.5|34579.7|34570.5|34565.7|214
1669874700000|2022-12-01 06:05:00|34577.5|34572.7|34570|34565.2|34579.5|34574.7|34566.5|34561.7|136
1669875000000|2022-12-01 06:10:00|34571|34566.2|34573.5|34568.7|34575|34570.2|34565.5|34560.7|124
1669875300000|2022-12-01 06:15:00|34574|34569.2|34579|34574.2|34583|34578.2|34570.5|34565.7|120
1669875600000|2022-12-01 06:20:00|34579.5|34574.7|34576|34571.2|34585|34580.2|34572|34567.2|148
1669875900000|2022-12-01 06:25:00|34575.5|34570.7|34564.5|34559.7|34577|34572.2|34563|34558.2|98
1669876200000|2022-12-01 06:30:00|34564|34559.2|34566.5|34561.7|34567|34562.2|34560.5|34555.7|187
1669876500000|2022-12-01 06:35:00|34566|34561.2|34566.5|34561.7|34569|34564.2|34564.5|34559.7|32
1669876800000|2022-12-01 06:40:00|34567|34562.2|34562|34557.2|34569|34564.2|34561.5|34556.7|53
1669877100000|2022-12-01 06:45:00|34562.5|34557.7|34563.5|34558.7|34565|34560.2|34559.5|34554.7|59
1669877400000|2022-12-01 06:50:00|34564|34559.2|34565|34560.2|34570|34565.2|34562.5|34557.7|85
1669877700000|2022-12-01 06:55:00|34565.5|34560.7|34565|34560.2|34566.5|34561.7|34559.5|34554.7|80
1669878000000|2022-12-01 07:00:00|34564.4|34560.8|34554.4|34550.8|34570.4|34566.8|34542.9|34539.3|302
1669878300000|2022-12-01 07:05:00|34554.9|34551.3|34552.4|34548.8|34557.9|34554.3|34543.4|34539.8|159
1669878600000|2022-12-01 07:10:00|34552.9|34549.3|34549.4|34545.8|34553.4|34549.8|34541.4|34537.8|88
1669878900000|2022-12-01 07:15:00|34549.9|34546.3|34561.4|34557.8|34563.4|34559.8|34549.4|34545.8|221
1669879200000|2022-12-01 07:20:00|34561.9|34558.3|34539.4|34535.8|34561.9|34558.3|34536.9|34533.3|245
1669879500000|2022-12-01 07:25:00|34539.9|34536.3|34529.4|34525.8|34543.4|34539.8|34524.9|34521.3|251
1669879800000|2022-12-01 07:30:00|34529.9|34526.3|34520.4|34516.8|34532.9|34529.3|34517.4|34513.8|224
1669880100000|2022-12-01 07:35:00|34521.4|34517.8|34534.4|34530.8|34537.4|34533.8|34517.9|34514.3|158
1669880400000|2022-12-01 07:40:00|34533.9|34530.3|34539.4|34535.8|34541.4|34537.8|34527.4|34523.8|174
1669880700000|2022-12-01 07:45:00|34538.9|34535.3|34540.4|34536.8|34542.4|34538.8|34532.4|34528.8|89
1669881000000|2022-12-01 07:50:00|34539.9|34536.3|34530.9|34527.3|34540.4|34536.8|34519.9|34516.3|166
1669881300000|2022-12-01 07:55:00|34531.4|34527.8|34545.4|34541.8|34546.9|34543.3|34525.4|34521.8|295
1669881600000|2022-12-01 08:00:00|34548.4|34544.8|34550.4|34546.8|34554.4|34550.8|34537.4|34533.8|417
1669881900000|2022-12-01 08:05:00|34549.9|34546.3|34534.4|34530.8|34561.4|34557.8|34530.4|34526.8|439
1669882200000|2022-12-01 08:10:00|34533.9|34530.3|34550.4|34546.8|34554.9|34551.3|34533.4|34529.8|290
1669882500000|2022-12-01 08:15:00|34550.9|34547.3|34538.4|34534.8|34551.4|34547.8|34532.4|34528.8|252
1669882800000|2022-12-01 08:20:00|34538.9|34535.3|34514.4|34510.8|34549.4|34545.8|34508.4|34504.8|532
1669883100000|2022-12-01 08:25:00|34513.9|34510.3|34495.4|34491.8|34515.4|34511.8|34493.9|34490.3|478
1669883400000|2022-12-01 08:30:00|34495.9|34492.3|34534.4|34530.8|34543.9|34540.3|34493.4|34489.8|511
1669883700000|2022-12-01 08:35:00|34532.4|34528.8|34528.4|34524.8|34533.4|34529.8|34513.4|34509.8|380
1669884000000|2022-12-01 08:40:00|34527.9|34524.3|34531.4|34527.8|34539.9|34536.3|34525.9|34522.3|213
1669884300000|2022-12-01 08:45:00|34530.9|34527.3|34515.4|34511.8|34537.4|34533.8|34511.9|34508.3|262
1669884600000|2022-12-01 08:50:00|34516.4|34512.8|34516.4|34512.8|34531.4|34527.8|34506.9|34503.3|289
1669884900000|2022-12-01 08:55:00|34515.9|34512.3|34523.4|34519.8|34533.4|34529.8|34514.4|34510.8|254
1669885200000|2022-12-01 09:00:00|34523.9|34520.3|34518.9|34515.3|34533.4|34529.8|34508.9|34505.3|360
1669885500000|2022-12-01 09:05:00|34517.9|34514.3|34505.4|34501.8|34524.4|34520.8|34498.9|34495.3|458
1669885800000|2022-12-01 09:10:00|34504.9|34501.3|34495.4|34491.8|34506.4|34502.8|34484.4|34480.8|355
1669886100000|2022-12-01 09:15:00|34494.9|34491.3|34484.9|34481.3|34494.9|34491.3|34476.9|34473.3|446
1669886400000|2022-12-01 09:20:00|34484.4|34480.8|34494.4|34490.8|34498.9|34495.3|34482.4|34478.8|234
1669886700000|2022-12-01 09:25:00|34493.9|34490.3|34498.4|34494.8|34503.4|34499.8|34478.4|34474.8|280
1669887000000|2022-12-01 09:30:00|34497.9|34494.3|34493.4|34489.8|34505.4|34501.8|34489.4|34485.8|258
1669887300000|2022-12-01 09:35:00|34493.9|34490.3|34467.4|34463.8|34495.4|34491.8|34460.9|34457.3|369
1669887600000|2022-12-01 09:40:00|34466.9|34463.3|34481.4|34477.8|34481.9|34478.3|34462.9|34459.3|411
1669887900000|2022-12-01 09:45:00|34481.9|34478.3|34479.4|34475.8|34487.9|34484.3|34475.4|34471.8|224
1669888200000|2022-12-01 09:50:00|34479.9|34476.3|34475.4|34471.8|34487.4|34483.8|34474.4|34470.8|273
1669888500000|2022-12-01 09:55:00|34474.9|34471.3|34495.9|34492.3|34498.4|34494.8|34470.4|34466.8|302
1669888800000|2022-12-01 10:00:00|34495.4|34491.8|34504.4|34500.8|34509.9|34506.3|34489.4|34485.8|311
1669889100000|2022-12-01 10:05:00|34503.9|34500.3|34493.4|34489.8|34507.4|34503.8|34492.9|34489.3|185
1669889400000|2022-12-01 10:10:00|34493.9|34490.3|34505.9|34502.3|34506.9|34503.3|34492.9|34489.3|255
1669889700000|2022-12-01 10:15:00|34506.4|34502.8|34503.4|34499.8|34511.9|34508.3|34496.9|34493.3|135
1669890000000|2022-12-01 10:20:00|34503.9|34500.3|34505.9|34502.3|34508.4|34504.8|34490.4|34486.8|171
1669890300000|2022-12-01 10:25:00|34506.4|34502.8|34500.4|34496.8|34510.9|34507.3|34497.9|34494.3|153
1669890600000|2022-12-01 10:30:00|34500.9|34497.3|34510.9|34507.3|34511.4|34507.8|34499.4|34495.8|207
1669890900000|2022-12-01 10:35:00|34512.4|34508.8|34514.4|34510.8|34519.4|34515.8|34503.4|34499.8|181
1669891200000|2022-12-01 10:40:00|34513.9|34510.3|34514.4|34510.8|34516.9|34513.3|34505.9|34502.3|236
1669891500000|2022-12-01 10:45:00|34513.9|34510.3|34511.9|34508.3|34513.9|34510.3|34496.9|34493.3|231
1669891800000|2022-12-01 10:50:00|34511.4|34507.8|34498.4|34494.8|34511.9|34508.3|34497.4|34493.8|159
1669892100000|2022-12-01 10:55:00|34499.4|34495.8|34488.4|34484.8|34499.9|34496.3|34484.9|34481.3|334
1669892400000|2022-12-01 11:00:00|34488.9|34485.3|34482.4|34478.8|34495.4|34491.8|34481.4|34477.8|333
1669892700000|2022-12-01 11:05:00|34481.9|34478.3|34502.9|34499.3|34505.9|34502.3|34477.9|34474.3|335
1669893000000|2022-12-01 11:10:00|34502.4|34498.8|34502.4|34498.8|34516.4|34512.8|34498.9|34495.3|325
1669893300000|2022-12-01 11:15:00|34501.9|34498.3|34490.4|34486.8|34503.9|34500.3|34486.4|34482.8|126
1669893600000|2022-12-01 11:20:00|34489.9|34486.3|34488.4|34484.8|34499.9|34496.3|34485.4|34481.8|103
1669893900000|2022-12-01 11:25:00|34487.9|34484.3|34503.9|34500.3|34504.4|34500.8|34485.9|34482.3|124
1669894200000|2022-12-01 11:30:00|34503.4|34499.8|34508.4|34504.8|34509.4|34505.8|34496.4|34492.8|244
1669894500000|2022-12-01 11:35:00|34508.9|34505.3|34495.4|34491.8|34509.9|34506.3|34493.9|34490.3|155
1669894800000|2022-12-01 11:40:00|34494.9|34491.3|34495.4|34491.8|34502.9|34499.3|34490.4|34486.8|89
1669895100000|2022-12-01 11:45:00|34494.9|34491.3|34489.4|34485.8|34496.9|34493.3|34485.9|34482.3|90
1669895400000|2022-12-01 11:50:00|34490.4|34486.8|34503.4|34499.8|34510.4|34506.8|34487.4|34483.8|212
1669895700000|2022-12-01 11:55:00|34503.9|34500.3|34508.4|34504.8|34508.4|34504.8|34496.4|34492.8|175
1669896000000|2022-12-01 12:00:00|34509.9|34506.3|34518.4|34514.8|34524.4|34520.8|34505.4|34501.8|397
1669896300000|2022-12-01 12:05:00|34518.9|34515.3|34509.4|34505.8|34522.4|34518.8|34506.4|34502.8|209
1669896600000|2022-12-01 12:10:00|34509.9|34506.3|34498.4|34494.8|34515.4|34511.8|34497.9|34494.3|225
1669896900000|2022-12-01 12:15:00|34498.9|34495.3|34498.4|34494.8|34503.4|34499.8|34493.4|34489.8|350
1669897200000|2022-12-01 12:20:00|34497.9|34494.3|34497.4|34493.8|34507.9|34504.3|34492.9|34489.3|193
1669897500000|2022-12-01 12:25:00|34496.4|34492.8|34510.9|34507.3|34511.4|34507.8|34493.4|34489.8|206
1669897800000|2022-12-01 12:30:00|34511.4|34507.8|34529.9|34526.3|34533.4|34529.8|34508.4|34504.8|444
1669898100000|2022-12-01 12:35:00|34531.4|34527.8|34533.4|34529.8|34538.9|34535.3|34526.9|34523.3|351
1669898400000|2022-12-01 12:40:00|34533.9|34530.3|34535.4|34531.8|34540.9|34537.3|34528.4|34524.8|283
1669898700000|2022-12-01 12:45:00|34534.9|34531.3|34542.9|34539.3|34544.4|34540.8|34525.4|34521.8|381
1669899000000|2022-12-01 12:50:00|34542.4|34538.8|34545.4|34541.8|34548.4|34544.8|34540.9|34537.3|243
1669899300000|2022-12-01 12:55:00|34545.9|34542.3|34550.9|34547.3|34551.9|34548.3|34539.4|34535.8|210
1669899600000|2022-12-01 13:00:00|34550.4|34546.8|34560.9|34557.3|34564.4|34560.8|34544.9|34541.3|598
1669899900000|2022-12-01 13:05:00|34561.4|34557.8|34580.4|34576.8|34583.9|34580.3|34561.4|34557.8|727
1669900200000|2022-12-01 13:10:00|34579.4|34575.8|34570.9|34567.3|34580.4|34576.8|34559.9|34556.3|532
1669900500000|2022-12-01 13:15:00|34570.4|34566.8|34568.4|34564.8|34572.4|34568.8|34562.4|34558.8|388
1669900800000|2022-12-01 13:20:00|34567.4|34563.8|34571.4|34567.8|34577.9|34574.3|34565.9|34562.3|359
1669901100000|2022-12-01 13:25:00|34571.9|34568.3|34568.4|34564.8|34584.4|34580.8|34560.9|34557.3|570
1669901400000|2022-12-01 13:30:00|34568.9|34565.3|34654.4|34650.8|34660.4|34656.8|34508.4|34504.8|3373
1669901700000|2022-12-01 13:35:00|34653.9|34650.3|34645.4|34641.8|34656.4|34652.8|34609.9|34606.3|1447
1669902000000|2022-12-01 13:40:00|34647.4|34643.8|34641.4|34637.8|34663.4|34659.8|34638.4|34634.8|814
1669902300000|2022-12-01 13:45:00|34642.4|34638.8|34588.4|34584.8|34642.9|34639.3|34587.4|34583.8|987
1669902600000|2022-12-01 13:50:00|34589.4|34585.8|34591.4|34587.8|34603.4|34599.8|34580.4|34576.8|831
1669902900000|2022-12-01 13:55:00|34591.9|34588.3|34590.4|34586.8|34605.4|34601.8|34580.4|34576.8|721
1669903200000|2022-12-01 14:00:00|34589.9|34586.3|34599.4|34595.8|34604.9|34601.3|34579.9|34576.3|861
1669903500000|2022-12-01 14:05:00|34599.9|34596.3|34627.4|34623.8|34634.4|34630.8|34595.9|34592.3|621
1669903800000|2022-12-01 14:10:00|34627.9|34624.3|34619.4|34615.8|34638.9|34635.3|34615.4|34611.8|789
1669904100000|2022-12-01 14:15:00|34618.4|34614.8|34610.4|34606.8|34623.4|34619.8|34605.4|34601.8|597
1669904400000|2022-12-01 14:20:00|34611.4|34607.8|34615.4|34611.8|34624.9|34621.3|34608.4|34604.8|475
1669904700000|2022-12-01 14:25:00|34611.4|34607.8|34613.4|34609.8|34636.4|34632.8|34608.4|34604.8|1343
1669905000000|2022-12-01 14:30:00|34612.8|34610.4|34509.3|34506.9|34615.8|34613.4|34474.8|34472.4|10129
1669905300000|2022-12-01 14:35:00|34511.3|34508.9|34454.3|34451.9|34519.8|34517.4|34446.8|34444.4|5116
1669905600000|2022-12-01 14:40:00|34455.8|34453.4|34472.8|34470.4|34501.8|34499.4|34449.8|34447.4|3819
1669905900000|2022-12-01 14:45:00|34471.8|34469.4|34519.3|34516.9|34524.8|34522.4|34471.8|34469.4|3942
1669906200000|2022-12-01 14:50:00|34519.8|34517.4|34531.3|34528.9|34566.3|34563.9|34518.3|34515.9|2821
1669906500000|2022-12-01 14:55:00|34530.8|34528.4|34486.8|34484.4|34546.8|34544.4|34485.8|34483.4|1923
1669906800000|2022-12-01 15:00:00|34526.3|34523.9|34391.8|34389.4|34552.8|34550.4|34378.3|34375.9|7708
1669907100000|2022-12-01 15:05:00|34395.3|34392.9|34361.3|34358.9|34403.3|34400.9|34339.8|34337.4|4347
1669907400000|2022-12-01 15:10:00|34360.8|34358.4|34327|34324.6|34367.8|34365.4|34299.5|34297.1|4796
1669907700000|2022-12-01 15:15:00|34328|34325.6|34233|34230.6|34338|34335.6|34230.5|34228.1|4605
1669908000000|2022-12-01 15:20:00|34233.5|34231.1|34200.5|34198.1|34251.5|34249.1|34194|34191.6|4215
1669908300000|2022-12-01 15:25:00|34198.5|34196.1|34202|34199.6|34228.5|34226.1|34181.5|34179.1|4299
1669908600000|2022-12-01 15:30:00|34203|34200.6|34185.5|34183.1|34208.5|34206.1|34122.5|34120.1|5383
1669908900000|2022-12-01 15:35:00|34184.5|34182.1|34167|34164.6|34199.5|34197.1|34155.5|34153.1|3644
1669909200000|2022-12-01 15:40:00|34166.5|34164.1|34194|34191.6|34198|34195.6|34133|34130.6|3192
1669909500000|2022-12-01 15:45:00|34193.5|34191.1|34252|34249.6|34256|34253.6|34176|34173.6|4937
1669909800000|2022-12-01 15:50:00|34251.5|34249.1|34254|34251.6|34284.5|34282.1|34236.5|34234.1|3466
1669910100000|2022-12-01 15:55:00|34252.5|34250.1|34303.5|34301.1|34306.5|34304.1|34226.5|34224.1|4040
1669910400000|2022-12-01 16:00:00|34305|34302.6|34279|34276.6|34307.5|34305.1|34272.5|34270.1|2920
1669910700000|2022-12-01 16:05:00|34278.5|34276.1|34292.5|34290.1|34293.5|34291.1|34243.5|34241.1|2709
1669911000000|2022-12-01 16:10:00|34292|34289.6|34275.5|34273.1|34296.5|34294.1|34240.5|34238.1|2413
1669911300000|2022-12-01 16:15:00|34272.5|34270.1|34228.5|34226.1|34281.5|34279.1|34199.5|34197.1|3393
1669911600000|2022-12-01 16:20:00|34228|34225.6|34258.5|34256.1|34280.5|34278.1|34219.5|34217.1|2327
1669911900000|2022-12-01 16:25:00|34259|34256.6|34242.5|34240.1|34270.5|34268.1|34232.5|34230.1|1740
1669912200000|2022-12-01 16:30:00|34243|34240.6|34295.5|34293.1|34301.5|34299.1|34243|34240.6|2580
1669912500000|2022-12-01 16:35:00|34297|34294.6|34292|34289.6|34324|34321.6|34269.5|34267.1|2278
1669912800000|2022-12-01 16:40:00|34292.5|34290.1|34312.5|34310.1|34334|34331.6|34275.5|34273.1|1697
1669913100000|2022-12-01 16:45:00|34311.5|34309.1|34266|34263.6|34326|34323.6|34266|34263.6|1586
1669913400000|2022-12-01 16:50:00|34266.5|34264.1|34277.5|34275.1|34290.5|34288.1|34250.5|34248.1|2497
1669913700000|2022-12-01 16:55:00|34278|34275.6|34295.5|34293.1|34305.5|34303.1|34260|34257.6|1991
1669914000000|2022-12-01 17:00:00|34295|34292.6|34234.5|34232.1|34306|34303.6|34231|34228.6|2720
1669914300000|2022-12-01 17:05:00|34235|34232.6|34217.5|34215.1|34250|34247.6|34206.5|34204.1|2540
1669914600000|2022-12-01 17:10:00|34217|34214.6|34246.5|34244.1|34256.5|34254.1|34205.5|34203.1|2318
1669914900000|2022-12-01 17:15:00|34245|34242.6|34244.5|34242.1|34266.5|34264.1|34237|34234.6|1435
1669915200000|2022-12-01 17:20:00|34244|34241.6|34301.5|34299.1|34305.5|34303.1|34240.5|34238.1|2802
1669915500000|2022-12-01 17:25:00|34301|34298.6|34332.5|34330.1|34338.5|34336.1|34299.5|34297.1|2104
1669915800000|2022-12-01 17:30:00|34334.5|34332.1|34376.5|34374.1|34393.5|34391.1|34330.5|34328.1|2651
1669916100000|2022-12-01 17:35:00|34377.5|34375.1|34354|34351.6|34378.5|34376.1|34339.5|34337.1|1765
1669916400000|2022-12-01 17:40:00|34354.5|34352.1|34342.5|34340.1|34359.5|34357.1|34316|34313.6|1717
1669916700000|2022-12-01 17:45:00|34342|34339.6|34343|34340.6|34364|34361.6|34322|34319.6|1691
1669917000000|2022-12-01 17:50:00|34343.5|34341.1|34358.5|34356.1|34381|34378.6|34339.5|34337.1|1585
1669917300000|2022-12-01 17:55:00|34360|34357.6|34375.5|34373.1|34377.5|34375.1|34339.5|34337.1|1320
1669917600000|2022-12-01 18:00:00|34374|34371.6|34382.5|34380.1|34391.5|34389.1|34365|34362.6|1478
1669917900000|2022-12-01 18:05:00|34383|34380.6|34408|34405.6|34426.5|34424.1|34376|34373.6|2628
1669918200000|2022-12-01 18:10:00|34410|34407.6|34394|34391.6|34412|34409.6|34387|34384.6|1176
1669918500000|2022-12-01 18:15:00|34393.5|34391.1|34316|34313.6|34399|34396.6|34304.5|34302.1|3132
1669918800000|2022-12-01 18:20:00|34317|34314.6|34325|34322.6|34347|34344.6|34311.5|34309.1|1633
1669919100000|2022-12-01 18:25:00|34325.5|34323.1|34315.5|34313.1|34335.5|34333.1|34300|34297.6|1397
1669919400000|2022-12-01 18:30:00|34316.5|34314.1|34301|34298.6|34341|34338.6|34282|34279.6|2229
1669919700000|2022-12-01 18:35:00|34300.5|34298.1|34316|34313.6|34332.5|34330.1|34296|34293.6|1232
1669920000000|2022-12-01 18:40:00|34316.5|34314.1|34360.5|34358.1|34364.5|34362.1|34316.5|34314.1|1412
1669920300000|2022-12-01 18:45:00|34361|34358.6|34366|34363.6|34379.5|34377.1|34352.5|34350.1|1303
1669920600000|2022-12-01 18:50:00|34366.5|34364.1|34352|34349.6|34372|34369.6|34338|34335.6|1117
1669920900000|2022-12-01 18:55:00|34351.5|34349.1|34350|34347.6|34357.5|34355.1|34340|34337.6|871
1669921200000|2022-12-01 19:00:00|34349|34346.6|34290|34287.6|34357|34354.6|34288|34285.6|1990
1669921500000|2022-12-01 19:05:00|34290.5|34288.1|34319|34316.6|34322.5|34320.1|34288.5|34286.1|1722
1669921800000|2022-12-01 19:10:00|34318.5|34316.1|34366|34363.6|34366.5|34364.1|34312|34309.6|1270
1669922100000|2022-12-01 19:15:00|34364|34361.6|34380.5|34378.1|34388|34385.6|34354|34351.6|1067
1669922400000|2022-12-01 19:20:00|34380|34377.6|34386|34383.6|34392|34389.6|34359|34356.6|971
1669922700000|2022-12-01 19:25:00|34387|34384.6|34388|34385.6|34410|34407.6|34381|34378.6|1444
1669923000000|2022-12-01 19:30:00|34389|34386.6|34400|34397.6|34402|34399.6|34376|34373.6|1118
1669923300000|2022-12-01 19:35:00|34400.5|34398.1|34402|34399.6|34408.5|34406.1|34385.5|34383.1|807
1669923600000|2022-12-01 19:40:00|34402.5|34400.1|34383.5|34381.1|34415.5|34413.1|34382.5|34380.1|978
1669923900000|2022-12-01 19:45:00|34384|34381.6|34427.5|34425.1|34428|34425.6|34376.5|34374.1|1120
1669924200000|2022-12-01 19:50:00|34428|34425.6|34439|34436.6|34456|34453.6|34421|34418.6|1534
1669924500000|2022-12-01 19:55:00|34439.5|34437.1|34438.5|34436.1|34449|34446.6|34408.5|34406.1|1213
1669924800000|2022-12-01 20:00:00|34439|34436.6|34431|34428.6|34443.5|34441.1|34418.5|34416.1|1420
1669925100000|2022-12-01 20:05:00|34429.5|34427.1|34436|34433.6|34459|34456.6|34426|34423.6|1721
1669925400000|2022-12-01 20:10:00|34436.5|34434.1|34394|34391.6|34436.5|34434.1|34392|34389.6|1328
1669925700000|2022-12-01 20:15:00|34393.5|34391.1|34397|34394.6|34407|34404.6|34371.5|34369.1|1663
1669926000000|2022-12-01 20:20:00|34396.9|34394.5|34388.4|34386|34401.4|34399|34371.4|34369|1212
1669926300000|2022-12-01 20:25:00|34389.4|34387|34389.9|34387.5|34400.9|34398.5|34375.9|34373.5|1000
1669926600000|2022-12-01 20:30:00|34388.9|34386.5|34408.9|34406.5|34415.9|34413.5|34384.4|34382|1482
1669926900000|2022-12-01 20:35:00|34408.4|34406|34428.9|34426.5|34431.9|34429.5|34405.4|34403|1235
1669927200000|2022-12-01 20:40:00|34429.4|34427|34463.9|34461.5|34463.9|34461.5|34410.9|34408.5|1823
1669927500000|2022-12-01 20:45:00|34460.9|34458.5|34408.4|34406|34464.4|34462|34399.4|34397|1472
1669927800000|2022-12-01 20:50:00|34414.9|34412.5|34400.9|34398.5|34444.9|34442.5|34399.9|34397.5|2708
1669928100000|2022-12-01 20:55:00|34401.4|34399|34397.9|34395.5|34412.4|34410|34376.9|34374.5|4530
1669928400000|2022-12-01 21:00:00|34384.7|34382.3|34354.4|34349.6|34388.4|34383.6|34347.9|34343.1|1645
1669928700000|2022-12-01 21:05:00|34353.9|34349.1|34368.9|34364.1|34371.9|34367.1|34351.9|34347.1|795
1669929000000|2022-12-01 21:10:00|34368.4|34363.6|34371.4|34366.6|34374.9|34370.1|34364.9|34360.1|586
1669929300000|2022-12-01 21:15:00|34371.9|34367.1|34365.9|34361.1|34372.4|34367.6|34364.4|34359.6|128
1669929600000|2022-12-01 21:20:00|34365.4|34360.6|34368.4|34363.6|34370.4|34365.6|34362.4|34357.6|197
1669929900000|2022-12-01 21:25:00|34368.9|34364.1|34358.4|34353.6|34370.9|34366.1|34357.4|34352.6|122
1669930200000|2022-12-01 21:30:00|34357.9|34353.1|34355.9|34351.1|34357.9|34353.1|34349.9|34345.1|113
1669930500000|2022-12-01 21:35:00|34355.4|34350.6|34360.4|34355.6|34361.4|34356.6|34354.9|34350.1|59
1669930800000|2022-12-01 21:40:00|34359.9|34355.1|34367.4|34362.6|34367.4|34362.6|34356.9|34352.1|57
1669931100000|2022-12-01 21:45:00|34368.4|34363.6|34372.4|34367.6|34373.4|34368.6|34365.4|34360.6|110
1669931400000|2022-12-01 21:50:00|34371.9|34367.1|34379.4|34374.6|34380.4|34375.6|34370.4|34365.6|143
1669931700000|2022-12-01 21:55:00|34378.9|34374.1|34366.6|34356.8|34379.4|34374.6|34362.4|34353.3|95
1669932000000|2022-12-01 22:00:00|34366.5|34356.7|34370.8|34361|34371.4|34361.6|34364.9|34355.1|0
1669932300000|2022-12-01 22:05:00|34372.7|34362.9|34371.4|34361.6|34375.1|34365.3|34369.8|34360|0
1669932600000|2022-12-01 22:10:00|34371.5|34361.7|34370.5|34360.7|34373.5|34363.7|34370.1|34360.3|0
1669932900000|2022-12-01 22:15:00|34372|34362.2|34369.6|34359.8|34374|34364.2|34369.6|34359.8|0
1669933200000|2022-12-01 22:20:00|34369.7|34359.9|34373.4|34363.6|34374|34364.2|34369.7|34359.9|0
1669933500000|2022-12-01 22:25:00|34374|34364.2|34373.6|34363.8|34374.6|34364.8|34373|34363.2|0
1669933800000|2022-12-01 22:30:00|34372.1|34362.3|34373.7|34363.9|34377.1|34367.3|34372.1|34362.3|0
1669934100000|2022-12-01 22:35:00|34376.5|34366.7|34375.2|34365.4|34376.5|34366.7|34372.7|34362.9|0
1669934400000|2022-12-01 22:40:00|34374.9|34365.1|34375.9|34366.1|34375.9|34366.1|34374.5|34364.7|0
1669934700000|2022-12-01 22:45:00|34375.3|34365.5|34374.6|34364.8|34375.3|34365.5|34374|34364.2|0
1669935000000|2022-12-01 22:50:00|34374.5|34364.7|34373.2|34363.4|34374.9|34365.1|34372.3|34362.5|0
1669935300000|2022-12-01 22:55:00|34373.4|34363.6|34372.3|34362.5|34373.4|34363.6|34370.1|34360.3|0
1669935600000|2022-12-01 23:00:00|34359.4|34354.6|34357.9|34353.1|34370.4|34365.6|34350.9|34346.1|232
1669935900000|2022-12-01 23:05:00|34358.9|34354.1|34358.9|34354.1|34361.9|34357.1|34356.4|34351.6|62
1669936200000|2022-12-01 23:10:00|34359.4|34354.6|34368.4|34363.6|34372.4|34367.6|34352.9|34348.1|118
1669936500000|2022-12-01 23:15:00|34369.4|34364.6|34363.4|34358.6|34369.9|34365.1|34358.4|34353.6|84
1669936800000|2022-12-01 23:20:00|34364.4|34359.6|34360.4|34355.6|34364.4|34359.6|34357.9|34353.1|65
1669937100000|2022-12-01 23:25:00|34359.9|34355.1|34358.4|34353.6|34362.4|34357.6|34355.9|34351.1|45
1669937400000|2022-12-01 23:30:00|34359.4|34354.6|34369.4|34364.6|34372.9|34368.1|34357.4|34352.6|98
1669937700000|2022-12-01 23:35:00|34368.9|34364.1|34367.9|34363.1|34370.9|34366.1|34361.9|34357.1|138
1669938000000|2022-12-01 23:40:00|34367.4|34362.6|34364.4|34359.6|34371.4|34366.6|34363.4|34358.6|127
1669938300000|2022-12-01 23:45:00|34363.9|34359.1|34363.9|34359.1|34366.4|34361.6|34360.9|34356.1|71
1669938600000|2022-12-01 23:50:00|34363.4|34358.6|34354.4|34349.6|34366.4|34361.6|34353.9|34349.1|151
1669938900000|2022-12-01 23:55:00|34353.9|34349.1|34355.4|34350.6|34359.4|34354.6|34349.4|34344.6|110
1669939200000|2022-12-02 00:00:00|34354.9|34350.1|34318.4|34313.6|34354.9|34350.1|34311.9|34307.1|431
1669939500000|2022-12-02 00:05:00|34317.9|34313.1|34306.9|34302.1|34318.9|34314.1|34302.4|34297.6|183
1669939800000|2022-12-02 00:10:00|34306.4|34301.6|34297.4|34292.6|34309.4|34304.6|34295.9|34291.1|286
1669940100000|2022-12-02 00:15:00|34294.4|34289.6|34288.9|34284.1|34294.9|34290.1|34279.9|34275.1|251
1669940400000|2022-12-02 00:20:00|34288.4|34283.6|34292.4|34287.6|34297.9|34293.1|34286.4|34281.6|142
1669940700000|2022-12-02 00:25:00|34291.9|34287.1|34290.4|34285.6|34293.4|34288.6|34286.4|34281.6|82
1669941000000|2022-12-02 00:30:00|34289.9|34285.1|34295.4|34290.6|34305.4|34300.6|34289.9|34285.1|261
1669941300000|2022-12-02 00:35:00|34294.9|34290.1|34306.4|34301.6|34307.9|34303.1|34294.4|34289.6|68
1669941600000|2022-12-02 00:40:00|34305.9|34301.1|34299.4|34294.6|34307.4|34302.6|34296.9|34292.1|105
1669941900000|2022-12-02 00:45:00|34299.9|34295.1|34299.4|34294.6|34301.4|34296.6|34291.9|34287.1|101
1669942200000|2022-12-02 00:50:00|34298.9|34294.1|34302.4|34297.6|34303.4|34298.6|34295.4|34290.6|79
1669942500000|2022-12-02 00:55:00|34301.9|34297.1|34298.4|34293.6|34302.4|34297.6|34297.9|34293.1|60
1669942800000|2022-12-02 01:00:00|34298.9|34294.1|34304.9|34300.1|34305.4|34300.6|34293.9|34289.1|107
1669943100000|2022-12-02 01:05:00|34305.4|34300.6|34305.9|34301.1|34308.9|34304.1|34302.9|34298.1|93
1669943400000|2022-12-02 01:10:00|34305.4|34300.6|34305.9|34301.1|34309.9|34305.1|34297.4|34292.6|72
1669943700000|2022-12-02 01:15:00|34305.4|34300.6|34308.4|34303.6|34316.4|34311.6|34304.4|34299.6|97
1669944000000|2022-12-02 01:20:00|34307.9|34303.1|34309.4|34304.6|34310.9|34306.1|34294.4|34289.6|129
1669944300000|2022-12-02 01:25:00|34309.9|34305.1|34310.4|34305.6|34316.4|34311.6|34307.9|34303.1|64
1669944600000|2022-12-02 01:30:00|34309.9|34305.1|34308.4|34303.6|34315.9|34311.1|34307.4|34302.6|90
1669944900000|2022-12-02 01:35:00|34308.9|34304.1|34299.4|34294.6|34309.4|34304.6|34289.4|34284.6|90
1669945200000|2022-12-02 01:40:00|34298.9|34294.1|34290.4|34285.6|34301.9|34297.1|34289.4|34284.6|118
1669945500000|2022-12-02 01:45:00|34290.9|34286.1|34283.4|34278.6|34291.9|34287.1|34282.4|34277.6|95
1669945800000|2022-12-02 01:50:00|34284.4|34279.6|34290.4|34285.6|34293.9|34289.1|34279.9|34275.1|164
1669946100000|2022-12-02 01:55:00|34290.9|34286.1|34289.4|34284.6|34295.4|34290.6|34282.4|34277.6|93
1669946400000|2022-12-02 02:00:00|34289.9|34285.1|34298.4|34293.6|34298.9|34294.1|34287.9|34283.1|71
1669946700000|2022-12-02 02:05:00|34297.9|34293.1|34298.9|34294.1|34301.4|34296.6|34289.4|34284.6|67
1669947000000|2022-12-02 02:10:00|34298.4|34293.6|34290.4|34285.6|34300.4|34295.6|34284.9|34280.1|63
1669947300000|2022-12-02 02:15:00|34290.9|34286.1|34288.4|34283.6|34293.9|34289.1|34283.4|34278.6|64
1669947600000|2022-12-02 02:20:00|34287.9|34283.1|34291.4|34286.6|34293.4|34288.6|34282.4|34277.6|27
1669947900000|2022-12-02 02:25:00|34290.9|34286.1|34292.4|34287.6|34294.4|34289.6|34283.4|34278.6|63
1669948200000|2022-12-02 02:30:00|34291.9|34287.1|34291.4|34286.6|34295.9|34291.1|34284.4|34279.6|66
1669948500000|2022-12-02 02:35:00|34290.9|34286.1|34304.4|34299.6|34306.9|34302.1|34287.4|34282.6|93
1669948800000|2022-12-02 02:40:00|34304.9|34300.1|34304.4|34299.6|34309.4|34304.6|34300.4|34295.6|34
1669949100000|2022-12-02 02:45:00|34303.9|34299.1|34310.4|34305.6|34314.9|34310.1|34301.4|34296.6|71
1669949400000|2022-12-02 02:50:00|34308.4|34303.6|34313.4|34308.6|34314.9|34310.1|34304.9|34300.1|60
1669949700000|2022-12-02 02:55:00|34313.9|34309.1|34319.4|34314.6|34323.9|34319.1|34311.4|34306.6|96
1669950000000|2022-12-02 03:00:00|34319.9|34315.1|34320.4|34315.6|34320.4|34315.6|34311.4|34306.6|50
1669950300000|2022-12-02 03:05:00|34320.9|34316.1|34325.4|34320.6|34326.4|34321.6|34319.4|34314.6|59
1669950600000|2022-12-02 03:10:00|34324.9|34320.1|34325.4|34320.6|34329.4|34324.6|34322.9|34318.1|77
1669950900000|2022-12-02 03:15:00|34324.9|34320.1|34315.4|34310.6|34325.4|34320.6|34308.9|34304.1|90
1669951200000|2022-12-02 03:20:00|34315.9|34311.1|34317.4|34312.6|34319.4|34314.6|34311.4|34306.6|42
1669951500000|2022-12-02 03:25:00|34317.9|34313.1|34321.9|34317.1|34321.9|34317.1|34314.4|34309.6|34
1669951800000|2022-12-02 03:30:00|34322.9|34318.1|34320.4|34315.6|34323.4|34318.6|34314.4|34309.6|43
1669952100000|2022-12-02 03:35:00|34319.9|34315.1|34316.4|34311.6|34320.9|34316.1|34313.9|34309.1|43
1669952400000|2022-12-02 03:40:00|34315.9|34311.1|34309.9|34305.1|34316.4|34311.6|34309.4|34304.6|44
1669952700000|2022-12-02 03:45:00|34310.9|34306.1|34318.4|34313.6|34318.4|34313.6|34310.9|34306.1|36
1669953000000|2022-12-02 03:50:00|34317.9|34313.1|34328.4|34323.6|34329.4|34324.6|34317.9|34313.1|73
1669953300000|2022-12-02 03:55:00|34328.9|34324.1|34324.9|34320.1|34328.9|34324.1|34320.9|34316.1|42
1669953600000|2022-12-02 04:00:00|34325.9|34321.1|34312.4|34307.6|34326.9|34322.1|34311.4|34306.6|75
1669953900000|2022-12-02 04:05:00|34312.9|34308.1|34312.4|34307.6|34316.4|34311.6|34306.4|34301.6|72
1669954200000|2022-12-02 04:10:00|34312.9|34308.1|34308.4|34303.6|34312.9|34308.1|34304.9|34300.1|28
1669954500000|2022-12-02 04:15:00|34307.9|34303.1|34318.4|34313.6|34321.4|34316.6|34306.4|34301.6|67
1669954800000|2022-12-02 04:20:00|34317.9|34313.1|34319.4|34314.6|34322.4|34317.6|34316.9|34312.1|41
1669955100000|2022-12-02 04:25:00|34319.9|34315.1|34323.9|34319.1|34325.9|34321.1|34316.4|34311.6|73
1669955400000|2022-12-02 04:30:00|34324.4|34319.6|34334.4|34329.6|34334.4|34329.6|34322.9|34318.1|82
1669955700000|2022-12-02 04:35:00|34333.9|34329.1|34337.9|34333.1|34341.4|34336.6|34332.4|34327.6|293
1669956000000|2022-12-02 04:40:00|34337.4|34332.6|34339.4|34334.6|34342.9|34338.1|34334.4|34329.6|96
1669956300000|2022-12-02 04:45:00|34339.9|34335.1|34339.4|34334.6|34342.4|34337.6|34334.4|34329.6|69
1669956600000|2022-12-02 04:50:00|34338.9|34334.1|34335.4|34330.6|34340.9|34336.1|34335.4|34330.6|43
1669956900000|2022-12-02 04:55:00|34335.9|34331.1|34338.4|34333.6|34341.4|34336.6|34335.9|34331.1|25
1669957200000|2022-12-02 05:00:00|34337.9|34333.1|34335.4|34330.6|34341.4|34336.6|34331.9|34327.1|32
1669957500000|2022-12-02 05:05:00|34335.9|34331.1|34333.4|34328.6|34337.9|34333.1|34330.9|34326.1|46
1669957800000|2022-12-02 05:10:00|34333.9|34329.1|34343.4|34338.6|34343.9|34339.1|34333.4|34328.6|48
1669958100000|2022-12-02 05:15:00|34343.9|34339.1|34338.4|34333.6|34344.9|34340.1|34337.9|34333.1|97
1669958400000|2022-12-02 05:20:00|34338.9|34334.1|34334.4|34329.6|34346.9|34342.1|34331.4|34326.6|103
1669958700000|2022-12-02 05:25:00|34333.9|34329.1|34338.4|34333.6|34338.9|34334.1|34333.4|34328.6|46
1669959000000|2022-12-02 05:30:00|34337.9|34333.1|34339.4|34334.6|34346.9|34342.1|34333.4|34328.6|257
1669959300000|2022-12-02 05:35:00|34339.9|34335.1|34340.4|34335.6|34342.9|34338.1|34338.9|34334.1|83
1669959600000|2022-12-02 05:40:00|34339.9|34335.1|34341.4|34336.6|34341.4|34336.6|34336.4|34331.6|71
1669959900000|2022-12-02 05:45:00|34340.9|34336.1|34354.9|34350.1|34356.4|34351.6|34339.9|34335.1|111
1669960200000|2022-12-02 05:50:00|34354.4|34349.6|34352.9|34348.1|34356.4|34351.6|34349.4|34344.6|111
1669960500000|2022-12-02 05:55:00|34353.4|34348.6|34352.4|34347.6|34356.4|34351.6|34347.9|34343.1|88
1669960800000|2022-12-02 06:00:00|34353.9|34349.1|34356.4|34351.6|34356.4|34351.6|34349.4|34344.6|96
1669961100000|2022-12-02 06:05:00|34356.9|34352.1|34353.9|34349.1|34360.9|34356.1|34352.4|34347.6|64
1669961400000|2022-12-02 06:10:00|34354.4|34349.6|34355.4|34350.6|34359.9|34355.1|34352.9|34348.1|98
1669961700000|2022-12-02 06:15:00|34355.9|34351.1|34356.4|34351.6|34360.4|34355.6|34350.9|34346.1|60
1669962000000|2022-12-02 06:20:00|34356.9|34352.1|34353.4|34348.6|34357.4|34352.6|34351.9|34347.1|56
1669962300000|2022-12-02 06:25:00|34352.9|34348.1|34353.9|34349.1|34354.4|34349.6|34350.4|34345.6|34
1669962600000|2022-12-02 06:30:00|34353.4|34348.6|34358.4|34353.6|34360.9|34356.1|34352.4|34347.6|123
1669962900000|2022-12-02 06:35:00|34358.9|34354.1|34353.9|34349.1|34360.4|34355.6|34349.9|34345.1|115
1669963200000|2022-12-02 06:40:00|34352.4|34347.6|34350.4|34345.6|34353.4|34348.6|34349.9|34345.1|61
1669963500000|2022-12-02 06:45:00|34350.9|34346.1|34352.4|34347.6|34353.4|34348.6|34348.9|34344.1|66
1669963800000|2022-12-02 06:50:00|34351.9|34347.1|34352.9|34348.1|34354.4|34349.6|34350.4|34345.6|48
1669964100000|2022-12-02 06:55:00|34353.4|34348.6|34355.4|34350.6|34357.4|34352.6|34349.9|34345.1|65
1669964400000|2022-12-02 07:00:00|34354.8|34351.2|34368.8|34365.2|34368.8|34365.2|34354.8|34351.2|221
1669964700000|2022-12-02 07:05:00|34369.3|34365.7|34361.8|34358.2|34374.3|34370.7|34349.3|34345.7|145
1669965000000|2022-12-02 07:10:00|34362.3|34358.7|34353.8|34350.2|34362.8|34359.2|34353.3|34349.7|88
1669965300000|2022-12-02 07:15:00|34352.8|34349.2|34353.8|34350.2|34356.3|34352.7|34345.8|34342.2|154
1669965600000|2022-12-02 07:20:00|34354.3|34350.7|34352.3|34348.7|34361.8|34358.2|34348.3|34344.7|145
1669965900000|2022-12-02 07:25:00|34351.8|34348.2|34347.3|34343.7|34353.3|34349.7|34343.3|34339.7|129
1669966200000|2022-12-02 07:30:00|34347.8|34344.2|34354.8|34351.2|34356.8|34353.2|34345.3|34341.7|88
1669966500000|2022-12-02 07:35:00|34354.3|34350.7|34362.8|34359.2|34364.8|34361.2|34350.8|34347.2|75
1669966800000|2022-12-02 07:40:00|34362.3|34358.7|34365.3|34361.7|34366.8|34363.2|34357.3|34353.7|100
1669967100000|2022-12-02 07:45:00|34364.8|34361.2|34354.8|34351.2|34365.8|34362.2|34352.8|34349.2|128
1669967400000|2022-12-02 07:50:00|34354.3|34350.7|34363.8|34360.2|34365.3|34361.7|34352.8|34349.2|93
1669967700000|2022-12-02 07:55:00|34363.3|34359.7|34344.8|34341.2|34368.8|34365.2|34344.8|34341.2|185
1669968000000|2022-12-02 08:00:00|34348.3|34344.7|34330.8|34327.2|34352.8|34349.2|34325.8|34322.2|460
1669968300000|2022-12-02 08:05:00|34330.3|34326.7|34330.8|34327.2|34343.3|34339.7|34325.8|34322.2|304
1669968600000|2022-12-02 08:10:00|34331.3|34327.7|34328.8|34325.2|34340.8|34337.2|34316.3|34312.7|297
1669968900000|2022-12-02 08:15:00|34329.3|34325.7|34348.8|34345.2|34348.8|34345.2|34328.3|34324.7|268
1669969200000|2022-12-02 08:20:00|34347.8|34344.2|34334.8|34331.2|34349.8|34346.2|34333.8|34330.2|243
1669969500000|2022-12-02 08:25:00|34335.3|34331.7|34337.8|34334.2|34339.8|34336.2|34323.8|34320.2|225
1669969800000|2022-12-02 08:30:00|34338.3|34334.7|34338.8|34335.2|34344.8|34341.2|34322.3|34318.7|304
1669970100000|2022-12-02 08:35:00|34338.3|34334.7|34348.8|34345.2|34355.3|34351.7|34337.8|34334.2|147
1669970400000|2022-12-02 08:40:00|34348.3|34344.7|34354.8|34351.2|34364.8|34361.2|34347.8|34344.2|187
1669970700000|2022-12-02 08:45:00|34354.3|34350.7|34339.3|34335.7|34356.8|34353.2|34336.3|34332.7|148
1669971000000|2022-12-02 08:50:00|34339.8|34336.2|34334.8|34331.2|34345.8|34342.2|34332.3|34328.7|141
1669971300000|2022-12-02 08:55:00|34335.3|34331.7|34355.8|34352.2|34357.8|34354.2|34333.8|34330.2|94
1669971600000|2022-12-02 09:00:00|34355.3|34351.7|34355.3|34351.7|34368.3|34364.7|34349.3|34345.7|242
1669971900000|2022-12-02 09:05:00|34355.8|34352.2|34353.8|34350.2|34368.3|34364.7|34348.8|34345.2|231
1669972200000|2022-12-02 09:10:00|34353.3|34349.7|34349.8|34346.2|34353.3|34349.7|34341.3|34337.7|174
1669972500000|2022-12-02 09:15:00|34349.3|34345.7|34351.3|34347.7|34355.8|34352.2|34341.8|34338.2|148
1669972800000|2022-12-02 09:20:00|34351.8|34348.2|34347.8|34344.2|34354.8|34351.2|34337.8|34334.2|181
1669973100000|2022-12-02 09:25:00|34347.3|34343.7|34353.8|34350.2|34356.3|34352.7|34340.3|34336.7|120
1669973400000|2022-12-02 09:30:00|34354.3|34350.7|34339.8|34336.2|34355.8|34352.2|34333.8|34330.2|156
1669973700000|2022-12-02 09:35:00|34340.3|34336.7|34350.8|34347.2|34363.8|34360.2|34339.8|34336.2|300
1669974000000|2022-12-02 09:40:00|34350.3|34346.7|34357.3|34353.7|34358.3|34354.7|34343.3|34339.7|113
1669974300000|2022-12-02 09:45:00|34357.8|34354.2|34355.3|34351.7|34360.8|34357.2|34352.3|34348.7|113
1669974600000|2022-12-02 09:50:00|34356.3|34352.7|34353.8|34350.2|34356.8|34353.2|34344.8|34341.2|152
1669974900000|2022-12-02 09:55:00|34354.3|34350.7|34377.8|34374.2|34379.8|34376.2|34346.8|34343.2|368
1669975200000|2022-12-02 10:00:00|34377.3|34373.7|34372.8|34369.2|34377.8|34374.2|34364.3|34360.7|228
1669975500000|2022-12-02 10:05:00|34372.3|34368.7|34380.8|34377.2|34381.8|34378.2|34363.3|34359.7|287
1669975800000|2022-12-02 10:10:00|34380.3|34376.7|34388.8|34385.2|34394.8|34391.2|34380.3|34376.7|248
1669976100000|2022-12-02 10:15:00|34389.3|34385.7|34376.8|34373.2|34389.8|34386.2|34376.3|34372.7|206
1669976400000|2022-12-02 10:20:00|34376.3|34372.7|34364.8|34361.2|34378.8|34375.2|34364.3|34360.7|200
1669976700000|2022-12-02 10:25:00|34364.3|34360.7|34364.3|34360.7|34368.8|34365.2|34362.3|34358.7|70
1669977000000|2022-12-02 10:30:00|34363.8|34360.2|34360.8|34357.2|34366.8|34363.2|34356.8|34353.2|250
1669977300000|2022-12-02 10:35:00|34361.3|34357.7|34359.8|34356.2|34365.8|34362.2|34357.8|34354.2|67
1669977600000|2022-12-02 10:40:00|34359.3|34355.7|34362.3|34358.7|34370.8|34367.2|34359.3|34355.7|80
1669977900000|2022-12-02 10:45:00|34362.8|34359.2|34363.8|34360.2|34365.8|34362.2|34353.8|34350.2|97
1669978200000|2022-12-02 10:50:00|34364.3|34360.7|34380.8|34377.2|34381.3|34377.7|34363.8|34360.2|153
1669978500000|2022-12-02 10:55:00|34380.3|34376.7|34375.8|34372.2|34381.3|34377.7|34367.8|34364.2|116
1669978800000|2022-12-02 11:00:00|34375.3|34371.7|34364.3|34360.7|34376.3|34372.7|34358.8|34355.2|168
1669979100000|2022-12-02 11:05:00|34364.8|34361.2|34337.3|34333.7|34364.8|34361.2|34334.8|34331.2|291
1669979400000|2022-12-02 11:10:00|34336.8|34333.2|34336.8|34333.2|34345.3|34341.7|34334.3|34330.7|113
1669979700000|2022-12-02 11:15:00|34336.3|34332.7|34339.8|34336.2|34343.3|34339.7|34334.8|34331.2|87
1669980000000|2022-12-02 11:20:00|34340.3|34336.7|34330.3|34326.7|34342.3|34338.7|34329.8|34326.2|140
1669980300000|2022-12-02 11:25:00|34330.8|34327.2|34337.8|34334.2|34343.3|34339.7|34325.3|34321.7|123
1669980600000|2022-12-02 11:30:00|34337.3|34333.7|34342.8|34339.2|34347.3|34343.7|34333.3|34329.7|106
1669980900000|2022-12-02 11:35:00|34342.3|34338.7|34343.8|34340.2|34346.8|34343.2|34337.8|34334.2|111
1669981200000|2022-12-02 11:40:00|34343.3|34339.7|34344.3|34340.7|34348.8|34345.2|34335.8|34332.2|95
1669981500000|2022-12-02 11:45:00|34344.8|34341.2|34337.8|34334.2|34348.8|34345.2|34337.3|34333.7|58
1669981800000|2022-12-02 11:50:00|34337.3|34333.7|34337.8|34334.2|34340.8|34337.2|34331.3|34327.7|84
1669982100000|2022-12-02 11:55:00|34338.3|34334.7|34337.3|34333.7|34345.8|34342.2|34335.8|34332.2|150
1669982400000|2022-12-02 12:00:00|34338.8|34335.2|34315.8|34312.2|34339.3|34335.7|34306.3|34302.7|357
1669982700000|2022-12-02 12:05:00|34316.3|34312.7|34327.8|34324.2|34329.8|34326.2|34309.3|34305.7|185
1669983000000|2022-12-02 12:10:00|34328.3|34324.7|34336.8|34333.2|34338.8|34335.2|34327.8|34324.2|113
1669983300000|2022-12-02 12:15:00|34337.3|34333.7|34354.8|34351.2|34355.8|34352.2|34333.8|34330.2|190
1669983600000|2022-12-02 12:20:00|34354.3|34350.7|34348.8|34345.2|34355.8|34352.2|34345.3|34341.7|175
1669983900000|2022-12-02 12:25:00|34348.3|34344.7|34359.8|34356.2|34361.8|34358.2|34347.3|34343.7|221
1669984200000|2022-12-02 12:30:00|34358.8|34355.2|34360.8|34357.2|34365.3|34361.7|34355.8|34352.2|191
1669984500000|2022-12-02 12:35:00|34361.3|34357.7|34355.8|34352.2|34361.8|34358.2|34352.8|34349.2|107
1669984800000|2022-12-02 12:40:00|34356.3|34352.7|34353.8|34350.2|34358.8|34355.2|34346.3|34342.7|125
1669985100000|2022-12-02 12:45:00|34353.3|34349.7|34345.8|34342.2|34361.3|34357.7|34343.8|34340.2|103
1669985400000|2022-12-02 12:50:00|34345.3|34341.7|34342.8|34339.2|34353.3|34349.7|34339.8|34336.2|145
1669985700000|2022-12-02 12:55:00|34343.3|34339.7|34353.3|34349.7|34354.3|34350.7|34338.8|34335.2|160
1669986000000|2022-12-02 13:00:00|34352.8|34349.2|34350.8|34347.2|34352.8|34349.2|34338.3|34334.7|472
1669986300000|2022-12-02 13:05:00|34350.3|34346.7|34372.8|34369.2|34374.3|34370.7|34349.8|34346.2|464
1669986600000|2022-12-02 13:10:00|34373.3|34369.7|34353.8|34350.2|34373.8|34370.2|34353.8|34350.2|336
1669986900000|2022-12-02 13:15:00|34352.8|34349.2|34341.8|34338.2|34353.8|34350.2|34319.3|34315.7|563
1669987200000|2022-12-02 13:20:00|34342.3|34338.7|34327.8|34324.2|34348.8|34345.2|34321.8|34318.2|534
1669987500000|2022-12-02 13:25:00|34327.3|34323.7|34315.8|34312.2|34332.3|34328.7|34303.3|34299.7|497
1669987800000|2022-12-02 13:30:00|34315.3|34311.7|33986.3|33982.7|34315.3|34311.7|33893.3|33889.7|7490
1669988100000|2022-12-02 13:35:00|33990.3|33986.7|34015.3|34011.7|34040.3|34036.7|33978.3|33974.7|3027
1669988400000|2022-12-02 13:40:00|34014.8|34011.2|33974.3|33970.7|34014.8|34011.2|33951.3|33947.7|2895
1669988700000|2022-12-02 13:45:00|33973.3|33969.7|33996.3|33992.7|33999.3|33995.7|33942.3|33938.7|2451
1669989000000|2022-12-02 13:50:00|33994.8|33991.2|34040.8|34037.2|34052.8|34049.2|33974.8|33971.2|1940
1669989300000|2022-12-02 13:55:00|34041.8|34038.2|34004.8|34001.2|34050.3|34046.7|33975.8|33972.2|2137
1669989600000|2022-12-02 14:00:00|34005.8|34002.2|33942.8|33939.2|34012.8|34009.2|33939.8|33936.2|1800
1669989900000|2022-12-02 14:05:00|33943.8|33940.2|33927.8|33924.2|33947.8|33944.2|33906.8|33903.2|1838
1669990200000|2022-12-02 14:10:00|33928.8|33925.2|33937.8|33934.2|33959.8|33956.2|33925.8|33922.2|1574
1669990500000|2022-12-02 14:15:00|33938.3|33934.7|33989.8|33986.2|33993.3|33989.7|33937.8|33934.2|1313
1669990800000|2022-12-02 14:20:00|33989.3|33985.7|34010.8|34007.2|34019.8|34016.2|33981.3|33977.7|1138
1669991100000|2022-12-02 14:25:00|34011.3|34007.7|34034.3|34030.7|34034.8|34031.2|34003.3|33999.7|1123
1669991400000|2022-12-02 14:30:00|34033.7|34031.3|34157.2|34154.8|34161.7|34159.3|34028.7|34026.3|11177
1669991700000|2022-12-02 14:35:00|34156.7|34154.3|34151.7|34149.3|34201.2|34198.8|34125.7|34123.3|5887
1669992000000|2022-12-02 14:40:00|34147.7|34145.3|34092.7|34090.3|34147.7|34145.3|34071.2|34068.8|5664
1669992300000|2022-12-02 14:45:00|34088.7|34086.3|34093.7|34091.3|34128.7|34126.3|34067.2|34064.8|5404
1669992600000|2022-12-02 14:50:00|34093.2|34090.8|34116.7|34114.3|34130.7|34128.3|34080.2|34077.8|4240
1669992900000|2022-12-02 14:55:00|34117.7|34115.3|34106.7|34104.3|34139.7|34137.3|34095.7|34093.3|3919
1669993200000|2022-12-02 15:00:00|34107.7|34105.3|34089.2|34086.8|34155.7|34153.3|34083.2|34080.8|4386
1669993500000|2022-12-02 15:05:00|34090.7|34088.3|34136.7|34134.3|34148.2|34145.8|34078.7|34076.3|3517
1669993800000|2022-12-02 15:10:00|34134.2|34131.8|34192.2|34189.8|34199.7|34197.3|34126.7|34124.3|3893
1669994100000|2022-12-02 15:15:00|34190.2|34187.8|34154.2|34151.8|34199.7|34197.3|34138.2|34135.8|3124
1669994400000|2022-12-02 15:20:00|34154.7|34152.3|34166.7|34164.3|34183.7|34181.3|34142.2|34139.8|1852
1669994700000|2022-12-02 15:25:00|34165.7|34163.3|34142.2|34139.8|34182.2|34179.8|34111.7|34109.3|2722
1669995000000|2022-12-02 15:30:00|34142.7|34140.3|34223.7|34221.3|34226.2|34223.8|34117.7|34115.3|3955
1669995300000|2022-12-02 15:35:00|34224.2|34221.8|34188.2|34185.8|34224.2|34221.8|34168.7|34166.3|3747
1669995600000|2022-12-02 15:40:00|34189.2|34186.8|34232.2|34229.8|34236.2|34233.8|34181.2|34178.8|1826
1669995900000|2022-12-02 15:45:00|34231.7|34229.3|34246.7|34244.3|34259.7|34257.3|34220.7|34218.3|2375
1669996200000|2022-12-02 15:50:00|34246.2|34243.8|34249.2|34246.8|34277.7|34275.3|34218.7|34216.3|2597
1669996500000|2022-12-02 15:55:00|34248.7|34246.3|34202.7|34200.3|34248.7|34246.3|34197.7|34195.3|1983
1669996800000|2022-12-02 16:00:00|34203.7|34201.3|34193.7|34191.3|34212.7|34210.3|34174.7|34172.3|2313
1669997100000|2022-12-02 16:05:00|34194.2|34191.8|34197.2|34194.8|34211.7|34209.3|34177.2|34174.8|1686
1669997400000|2022-12-02 16:10:00|34199.7|34197.3|34210.7|34208.3|34221.2|34218.8|34178.2|34175.8|1700
1669997700000|2022-12-02 16:15:00|34209.2|34206.8|34195.7|34193.3|34214.7|34212.3|34179.7|34177.3|1776
1669998000000|2022-12-02 16:20:00|34194.7|34192.3|34214.7|34212.3|34219.7|34217.3|34187.7|34185.3|1373
1669998300000|2022-12-02 16:25:00|34213.7|34211.3|34247.7|34245.3|34250.2|34247.8|34205.7|34203.3|1830
1669998600000|2022-12-02 16:30:00|34249.7|34247.3|34259.2|34256.8|34263.7|34261.3|34226.7|34224.3|1407
1669998900000|2022-12-02 16:35:00|34257.7|34255.3|34283.2|34280.8|34304.7|34302.3|34245.7|34243.3|2207
1669999200000|2022-12-02 16:40:00|34283.7|34281.3|34340.7|34338.3|34352.2|34349.8|34278.7|34276.3|3395
1669999500000|2022-12-02 16:45:00|34341.7|34339.3|34331.7|34329.3|34368.7|34366.3|34327.2|34324.8|3736
1669999800000|2022-12-02 16:50:00|34331.2|34328.8|34331.7|34329.3|34339.7|34337.3|34316.2|34313.8|1726
1670000100000|2022-12-02 16:55:00|34332.7|34330.3|34320.2|34317.8|34350.7|34348.3|34319.2|34316.8|1436
1670000400000|2022-12-02 17:00:00|34319.2|34316.8|34326.2|34323.8|34339.7|34337.3|34308.7|34306.3|1484
1670000700000|2022-12-02 17:05:00|34326.7|34324.3|34333.2|34330.8|34353.7|34351.3|34313.7|34311.3|1044
1670001000000|2022-12-02 17:10:00|34333.7|34331.3|34351.2|34348.8|34362.7|34360.3|34330.7|34328.3|1090
1670001300000|2022-12-02 17:15:00|34348.2|34345.8|34326.7|34324.3|34355.7|34353.3|34316.7|34314.3|1103
1670001600000|2022-12-02 17:20:00|34325.7|34323.3|34318.7|34316.3|34337.2|34334.8|34311.2|34308.8|1010
1670001900000|2022-12-02 17:25:00|34319.2|34316.8|34322.2|34319.8|34336.7|34334.3|34312.7|34310.3|931
1670002200000|2022-12-02 17:30:00|34322.7|34320.3|34336.7|34334.3|34341.7|34339.3|34318.2|34315.8|938
1670002500000|2022-12-02 17:35:00|34335.7|34333.3|34288.7|34286.3|34335.7|34333.3|34277.7|34275.3|1679
1670002800000|2022-12-02 17:40:00|34285.7|34283.3|34304.2|34301.8|34319.7|34317.3|34283.7|34281.3|1220
1670003100000|2022-12-02 17:45:00|34303.7|34301.3|34301.7|34299.3|34312.7|34310.3|34296.7|34294.3|738
1670003400000|2022-12-02 17:50:00|34302.2|34299.8|34293.2|34290.8|34310.7|34308.3|34285.7|34283.3|802
1670003700000|2022-12-02 17:55:00|34293.7|34291.3|34267.7|34265.3|34300.7|34298.3|34262.7|34260.3|1024
1670004000000|2022-12-02 18:00:00|34269.7|34267.3|34261.7|34259.3|34289.2|34286.8|34255.7|34253.3|1229
1670004300000|2022-12-02 18:05:00|34259.7|34257.3|34261.2|34258.8|34268.2|34265.8|34253.7|34251.3|860
1670004600000|2022-12-02 18:10:00|34260.2|34257.8|34275.2|34272.8|34282.2|34279.8|34251.7|34249.3|1131
1670004900000|2022-12-02 18:15:00|34273.7|34271.3|34265.7|34263.3|34297.2|34294.8|34264.7|34262.3|1027
1670005200000|2022-12-02 18:20:00|34265.2|34262.8|34262.7|34260.3|34274.7|34272.3|34254.7|34252.3|806
1670005500000|2022-12-02 18:25:00|34263.2|34260.8|34278.7|34276.3|34283.2|34280.8|34249.7|34247.3|955
1670005800000|2022-12-02 18:30:00|34279.7|34277.3|34280.2|34277.8|34289.7|34287.3|34267.2|34264.8|908
1670006100000|2022-12-02 18:35:00|34279.7|34277.3|34272.7|34270.3|34285.2|34282.8|34264.2|34261.8|695
1670006400000|2022-12-02 18:40:00|34273.7|34271.3|34291.2|34288.8|34297.7|34295.3|34273.7|34271.3|660
1670006700000|2022-12-02 18:45:00|34290.2|34287.8|34298.7|34296.3|34309.7|34307.3|34287.2|34284.8|808
1670007000000|2022-12-02 18:50:00|34298.2|34295.8|34291.7|34289.3|34301.7|34299.3|34284.7|34282.3|834
1670007300000|2022-12-02 18:55:00|34292.7|34290.3|34291.7|34289.3|34292.7|34290.3|34272.7|34270.3|1094
1670007600000|2022-12-02 19:00:00|34292.2|34289.8|34290.2|34287.8|34298.7|34296.3|34279.7|34277.3|918
1670007900000|2022-12-02 19:05:00|34290.7|34288.3|34259.2|34256.8|34290.7|34288.3|34252.7|34250.3|1108
1670008200000|2022-12-02 19:10:00|34258.7|34256.3|34272.2|34269.8|34272.2|34269.8|34238.7|34236.3|802
1670008500000|2022-12-02 19:15:00|34271.2|34268.8|34300.7|34298.3|34305.2|34302.8|34268.2|34265.8|1039
1670008800000|2022-12-02 19:20:00|34301.2|34298.8|34300.2|34297.8|34310.2|34307.8|34277.2|34274.8|729
1670009100000|2022-12-02 19:25:00|34299.7|34297.3|34296.2|34293.8|34304.2|34301.8|34289.2|34286.8|561
1670009400000|2022-12-02 19:30:00|34294.7|34292.3|34303.7|34301.3|34305.2|34302.8|34276.7|34274.3|858
1670009700000|2022-12-02 19:35:00|34302.2|34299.8|34296.2|34293.8|34307.7|34305.3|34287.2|34284.8|847
1670010000000|2022-12-02 19:40:00|34295.7|34293.3|34303.2|34300.8|34307.2|34304.8|34290.7|34288.3|944
1670010300000|2022-12-02 19:45:00|34302.7|34300.3|34333.7|34331.3|34335.2|34332.8|34294.7|34292.3|1012
1670010600000|2022-12-02 19:50:00|34333.2|34330.8|34364.7|34362.3|34369.7|34367.3|34332.7|34330.3|1251
1670010900000|2022-12-02 19:55:00|34365.2|34362.8|34410.2|34407.8|34418.7|34416.3|34365.2|34362.8|2360
1670011200000|2022-12-02 20:00:00|34409.7|34407.3|34443.7|34441.3|34450.7|34448.3|34394.7|34392.3|2016
1670011500000|2022-12-02 20:05:00|34442.7|34440.3|34453.2|34450.8|34463.2|34460.8|34415.7|34413.3|2918
1670011800000|2022-12-02 20:10:00|34452.7|34450.3|34463.7|34461.3|34466.7|34464.3|34433.7|34431.3|2188
1670012100000|2022-12-02 20:15:00|34462.7|34460.3|34468.7|34466.3|34488.7|34486.3|34446.7|34444.3|1812
1670012400000|2022-12-02 20:20:00|34469.2|34466.8|34429.7|34427.3|34470.7|34468.3|34425.7|34423.3|2258
1670012700000|2022-12-02 20:25:00|34429.2|34426.8|34413.2|34410.8|34437.7|34435.3|34397.7|34395.3|1441
1670013000000|2022-12-02 20:30:00|34413.7|34411.3|34389.7|34387.3|34426.7|34424.3|34382.7|34380.3|1751
1670013300000|2022-12-02 20:35:00|34388.2|34385.8|34386.2|34383.8|34396.7|34394.3|34359.2|34356.8|2090
1670013600000|2022-12-02 20:40:00|34386.7|34384.3|34385.7|34383.3|34393.7|34391.3|34368.2|34365.8|1153
1670013900000|2022-12-02 20:45:00|34379.7|34377.3|34358.7|34356.3|34384.2|34381.8|34346.7|34344.3|1691
1670014200000|2022-12-02 20:50:00|34358.2|34355.8|34383.7|34381.3|34398.7|34396.3|34348.2|34345.8|3158
1670014500000|2022-12-02 20:55:00|34383.2|34380.8|34424.2|34421.8|34440.7|34438.3|34383.2|34380.8|4076
1670014800000|2022-12-02 21:00:00|34425.4|34420.6|34408.4|34403.6|34426.4|34421.6|34398.4|34393.6|1708
1670015100000|2022-12-02 21:05:00|34406.9|34402.1|34400.4|34395.6|34407.9|34403.1|34391.4|34386.6|525
1670015400000|2022-12-02 21:10:00|34399.9|34395.1|34383.4|34378.6|34399.9|34395.1|34380.4|34375.6|469
1670015700000|2022-12-02 21:15:00|34383.9|34379.1|34385.4|34380.6|34387.9|34383.1|34380.9|34376.1|146
1670016000000|2022-12-02 21:20:00|34384.4|34379.6|34380.4|34375.6|34385.9|34381.1|34378.9|34374.1|117
1670016300000|2022-12-02 21:25:00|34379.9|34375.1|34372.9|34368.1|34387.4|34382.6|34369.9|34365.1|221
1670016600000|2022-12-02 21:30:00|34372.4|34367.6|34375.4|34370.6|34378.4|34373.6|34372.4|34367.6|136
1670016900000|2022-12-02 21:35:00|34374.9|34370.1|34367.4|34362.6|34376.4|34371.6|34363.4|34358.6|118
1670017200000|2022-12-02 21:40:00|34366.9|34362.1|34362.4|34357.6|34368.9|34364.1|34360.4|34355.6|86
1670017500000|2022-12-02 21:45:00|34363.4|34358.6|34351.9|34347.1|34364.4|34359.6|34350.4|34345.6|142
1670017800000|2022-12-02 21:50:00|34352.4|34347.6|34350.9|34346.1|34355.9|34351.1|34350.4|34345.6|89
1670018100000|2022-12-02 21:55:00|34350.4|34345.6|34354|34344.2|34355.1|34346.6|34345.4|34340.6|113
1670194800000|2022-12-04 23:00:00|34409.4|34404.6|34372.4|34367.6|34419.9|34415.1|34366.9|34362.1|491
1670195100000|2022-12-04 23:05:00|34372.9|34368.1|34363.9|34359.1|34381.9|34377.1|34358.9|34354.1|220
1670195400000|2022-12-04 23:10:00|34364.4|34359.6|34369.4|34364.6|34369.4|34364.6|34349.9|34345.1|192
1670195700000|2022-12-04 23:15:00|34368.9|34364.1|34362.4|34357.6|34374.4|34369.6|34359.4|34354.6|92
1670196000000|2022-12-04 23:20:00|34361.9|34357.1|34371.4|34366.6|34372.9|34368.1|34361.4|34356.6|77
1670196300000|2022-12-04 23:25:00|34370.9|34366.1|34381.4|34376.6|34382.9|34378.1|34369.4|34364.6|120
1670196600000|2022-12-04 23:30:00|34380.9|34376.1|34383.4|34378.6|34387.9|34383.1|34376.9|34372.1|105
1670196900000|2022-12-04 23:35:00|34382.9|34378.1|34376.9|34372.1|34395.4|34390.6|34371.4|34366.6|151
1670197200000|2022-12-04 23:40:00|34376.4|34371.6|34384.4|34379.6|34386.9|34382.1|34373.4|34368.6|84
1670197500000|2022-12-04 23:45:00|34383.9|34379.1|34404.4|34399.6|34404.4|34399.6|34383.9|34379.1|148
1670197800000|2022-12-04 23:50:00|34403.9|34399.1|34395.9|34391.1|34405.4|34400.6|34395.4|34390.6|59
1670198100000|2022-12-04 23:55:00|34395.4|34390.6|34394.4|34389.6|34407.4|34402.6|34394.4|34389.6|108
1670194800000|2022-12-04 23:00:00|34409.4|34404.6|34372.4|34367.6|34419.9|34415.1|34366.9|34362.1|491
1670195100000|2022-12-04 23:05:00|34372.9|34368.1|34363.9|34359.1|34381.9|34377.1|34358.9|34354.1|220
1670195400000|2022-12-04 23:10:00|34364.4|34359.6|34369.4|34364.6|34369.4|34364.6|34349.9|34345.1|192
1670195700000|2022-12-04 23:15:00|34368.9|34364.1|34362.4|34357.6|34374.4|34369.6|34359.4|34354.6|92
1670196000000|2022-12-04 23:20:00|34361.9|34357.1|34371.4|34366.6|34372.9|34368.1|34361.4|34356.6|77
1670196300000|2022-12-04 23:25:00|34370.9|34366.1|34381.4|34376.6|34382.9|34378.1|34369.4|34364.6|120
1670196600000|2022-12-04 23:30:00|34380.9|34376.1|34383.4|34378.6|34387.9|34383.1|34376.9|34372.1|105
1670196900000|2022-12-04 23:35:00|34382.9|34378.1|34376.9|34372.1|34395.4|34390.6|34371.4|34366.6|151
1670197200000|2022-12-04 23:40:00|34376.4|34371.6|34384.4|34379.6|34386.9|34382.1|34373.4|34368.6|84
1670197500000|2022-12-04 23:45:00|34383.9|34379.1|34404.4|34399.6|34404.4|34399.6|34383.9|34379.1|148
1670197800000|2022-12-04 23:50:00|34403.9|34399.1|34395.9|34391.1|34405.4|34400.6|34395.4|34390.6|59
1670198100000|2022-12-04 23:55:00|34395.4|34390.6|34394.4|34389.6|34407.4|34402.6|34394.4|34389.6|108
1670198400000|2022-12-05 00:00:00|34395.4|34390.6|34376.4|34371.6|34400.4|34395.6|34373.4|34368.6|132
1670198700000|2022-12-05 00:05:00|34374.4|34369.6|34391.4|34386.6|34392.4|34387.6|34373.9|34369.1|87
1670199000000|2022-12-05 00:10:00|34390.9|34386.1|34384.4|34379.6|34393.4|34388.6|34381.9|34377.1|67
1670199300000|2022-12-05 00:15:00|34383.9|34379.1|34388.4|34383.6|34390.9|34386.1|34382.4|34377.6|86
1670199600000|2022-12-05 00:20:00|34388.9|34384.1|34399.4|34394.6|34412.4|34407.6|34388.9|34384.1|255
1670199900000|2022-12-05 00:25:00|34398.9|34394.1|34398.4|34393.6|34401.4|34396.6|34386.4|34381.6|49
1670200200000|2022-12-05 00:30:00|34397.4|34392.6|34404.4|34399.6|34404.9|34400.1|34388.9|34384.1|57
1670200500000|2022-12-05 00:35:00|34403.9|34399.1|34402.4|34397.6|34407.9|34403.1|34401.4|34396.6|129
1670200800000|2022-12-05 00:40:00|34401.9|34397.1|34394.4|34389.6|34401.9|34397.1|34393.4|34388.6|103
1670201100000|2022-12-05 00:45:00|34394.9|34390.1|34396.4|34391.6|34406.4|34401.6|34394.4|34389.6|139
1670201400000|2022-12-05 00:50:00|34395.9|34391.1|34387.4|34382.6|34403.4|34398.6|34387.4|34382.6|70
1670201700000|2022-12-05 00:55:00|34387.9|34383.1|34380.4|34375.6|34390.4|34385.6|34377.4|34372.6|79
1670202000000|2022-12-05 01:00:00|34381.4|34376.6|34390.9|34386.1|34395.4|34390.6|34379.9|34375.1|118
1670202300000|2022-12-05 01:05:00|34391.4|34386.6|34395.4|34390.6|34398.4|34393.6|34384.4|34379.6|187
1670202600000|2022-12-05 01:10:00|34395.9|34391.1|34391.9|34387.1|34398.4|34393.6|34386.4|34381.6|49
1670202900000|2022-12-05 01:15:00|34392.4|34387.6|34383.4|34378.6|34394.4|34389.6|34378.4|34373.6|123
1670203200000|2022-12-05 01:20:00|34382.9|34378.1|34398.9|34394.1|34399.4|34394.6|34380.4|34375.6|116
1670203500000|2022-12-05 01:25:00|34399.4|34394.6|34401.4|34396.6|34406.4|34401.6|34394.9|34390.1|160
1670203800000|2022-12-05 01:30:00|34401.9|34397.1|34407.4|34402.6|34407.9|34403.1|34396.4|34391.6|130
1670204100000|2022-12-05 01:35:00|34406.9|34402.1|34407.4|34402.6|34411.4|34406.6|34404.4|34399.6|64
1670204400000|2022-12-05 01:40:00|34407.9|34403.1|34400.4|34395.6|34412.9|34408.1|34399.9|34395.1|113
1670204700000|2022-12-05 01:45:00|34399.9|34395.1|34390.4|34385.6|34401.4|34396.6|34380.9|34376.1|249
1670205000000|2022-12-05 01:50:00|34389.9|34385.1|34404.9|34400.1|34405.9|34401.1|34389.4|34384.6|92
1670205300000|2022-12-05 01:55:00|34404.4|34399.6|34391.4|34386.6|34406.4|34401.6|34387.4|34382.6|226
1670205600000|2022-12-05 02:00:00|34390.9|34386.1|34400.4|34395.6|34401.4|34396.6|34387.4|34382.6|58
1670205900000|2022-12-05 02:05:00|34399.9|34395.1|34403.4|34398.6|34405.9|34401.1|34399.4|34394.6|46
1670206200000|2022-12-05 02:10:00|34402.9|34398.1|34399.4|34394.6|34404.9|34400.1|34396.4|34391.6|81
1670206500000|2022-12-05 02:15:00|34399.9|34395.1|34396.4|34391.6|34401.9|34397.1|34393.4|34388.6|60
1670206800000|2022-12-05 02:20:00|34396.9|34392.1|34399.4|34394.6|34402.4|34397.6|34394.4|34389.6|50
1670207100000|2022-12-05 02:25:00|34399.9|34395.1|34400.4|34395.6|34401.4|34396.6|34395.4|34390.6|54
1670207400000|2022-12-05 02:30:00|34399.9|34395.1|34404.9|34400.1|34407.9|34403.1|34397.9|34393.1|63
1670207700000|2022-12-05 02:35:00|34404.4|34399.6|34400.4|34395.6|34405.4|34400.6|34399.4|34394.6|68
1670208000000|2022-12-05 02:40:00|34399.9|34395.1|34404.9|34400.1|34405.9|34401.1|34397.4|34392.6|38
1670208300000|2022-12-05 02:45:00|34405.4|34400.6|34400.9|34396.1|34405.4|34400.6|34398.9|34394.1|42
1670208600000|2022-12-05 02:50:00|34400.4|34395.6|34402.4|34397.6|34403.9|34399.1|34398.4|34393.6|43
1670208900000|2022-12-05 02:55:00|34402.9|34398.1|34400.4|34395.6|34405.4|34400.6|34400.4|34395.6|33
1670209200000|2022-12-05 03:00:00|34401.4|34396.6|34398.4|34393.6|34402.9|34398.1|34395.4|34390.6|41
1670209500000|2022-12-05 03:05:00|34397.9|34393.1|34398.4|34393.6|34403.9|34399.1|34395.9|34391.1|45
1670209800000|2022-12-05 03:10:00|34397.9|34393.1|34401.4|34396.6|34403.9|34399.1|34395.4|34390.6|50
1670210100000|2022-12-05 03:15:00|34401.9|34397.1|34400.4|34395.6|34403.4|34398.6|34399.4|34394.6|45
1670210400000|2022-12-05 03:20:00|34399.9|34395.1|34400.4|34395.6|34402.4|34397.6|34398.4|34393.6|14
1670210700000|2022-12-05 03:25:00|34400.9|34396.1|34400.4|34395.6|34402.9|34398.1|34399.4|34394.6|27
1670211000000|2022-12-05 03:30:00|34399.9|34395.1|34397.4|34392.6|34400.4|34395.6|34393.4|34388.6|108
1670211300000|2022-12-05 03:35:00|34396.9|34392.1|34400.4|34395.6|34400.4|34395.6|34394.4|34389.6|51
1670211600000|2022-12-05 03:40:00|34400.9|34396.1|34400.4|34395.6|34404.4|34399.6|34398.4|34393.6|42
1670211900000|2022-12-05 03:45:00|34399.9|34395.1|34402.4|34397.6|34403.4|34398.6|34398.9|34394.1|34
1670212200000|2022-12-05 03:50:00|34402.9|34398.1|34404.4|34399.6|34405.9|34401.1|34400.4|34395.6|48
1670212500000|2022-12-05 03:55:00|34404.9|34400.1|34407.4|34402.6|34409.4|34404.6|34402.4|34397.6|35
1670212800000|2022-12-05 04:00:00|34407.9|34403.1|34400.4|34395.6|34409.4|34404.6|34399.4|34394.6|54
1670213100000|2022-12-05 04:05:00|34400.9|34396.1|34404.9|34400.1|34406.4|34401.6|34399.4|34394.6|28
1670213400000|2022-12-05 04:10:00|34405.4|34400.6|34401.4|34396.6|34406.9|34402.1|34401.4|34396.6|67
1670213700000|2022-12-05 04:15:00|34400.9|34396.1|34399.4|34394.6|34402.4|34397.6|34396.4|34391.6|54
1670214000000|2022-12-05 04:20:00|34399.9|34395.1|34394.9|34390.1|34400.4|34395.6|34394.4|34389.6|63
1670214300000|2022-12-05 04:25:00|34394.4|34389.6|34393.9|34389.1|34398.4|34393.6|34392.4|34387.6|36
1670214600000|2022-12-05 04:30:00|34393.4|34388.6|34389.9|34385.1|34394.9|34390.1|34389.9|34385.1|36
1670214900000|2022-12-05 04:35:00|34389.4|34384.6|34382.9|34378.1|34390.9|34386.1|34381.9|34377.1|67
1670215200000|2022-12-05 04:40:00|34383.4|34378.6|34380.4|34375.6|34385.4|34380.6|34380.4|34375.6|97
1670215500000|2022-12-05 04:45:00|34380.9|34376.1|34390.4|34385.6|34391.4|34386.6|34379.4|34374.6|53
1670215800000|2022-12-05 04:50:00|34389.9|34385.1|34391.4|34386.6|34392.4|34387.6|34387.9|34383.1|26
1670216100000|2022-12-05 04:55:00|34390.9|34386.1|34397.4|34392.6|34397.4|34392.6|34390.4|34385.6|45
1670216400000|2022-12-05 05:00:00|34396.9|34392.1|34392.4|34387.6|34397.4|34392.6|34390.4|34385.6|161
1670216700000|2022-12-05 05:05:00|34392.9|34388.1|34384.4|34379.6|34394.9|34390.1|34384.4|34379.6|40
1670217000000|2022-12-05 05:10:00|34383.9|34379.1|34390.4|34385.6|34393.4|34388.6|34383.9|34379.1|26
1670217300000|2022-12-05 05:15:00|34390.9|34386.1|34390.4|34385.6|34391.4|34386.6|34386.9|34382.1|11
1670217600000|2022-12-05 05:20:00|34389.9|34385.1|34395.9|34391.1|34395.9|34391.1|34388.4|34383.6|49
1670217900000|2022-12-05 05:25:00|34395.4|34390.6|34394.4|34389.6|34395.9|34391.1|34390.9|34386.1|34
1670218200000|2022-12-05 05:30:00|34394.9|34390.1|34398.4|34393.6|34401.4|34396.6|34391.9|34387.1|53
1670218500000|2022-12-05 05:35:00|34398.9|34394.1|34397.4|34392.6|34401.4|34396.6|34395.4|34390.6|28
1670218800000|2022-12-05 05:40:00|34397.9|34393.1|34393.4|34388.6|34398.4|34393.6|34390.9|34386.1|40
1670219100000|2022-12-05 05:45:00|34393.9|34389.1|34394.4|34389.6|34396.9|34392.1|34387.9|34383.1|61
1670219400000|2022-12-05 05:50:00|34393.9|34389.1|34394.4|34389.6|34398.9|34394.1|34388.4|34383.6|31
1670219700000|2022-12-05 05:55:00|34394.9|34390.1|34402.4|34397.6|34403.4|34398.6|34391.4|34386.6|51
1670220000000|2022-12-05 06:00:00|34401.4|34396.6|34399.4|34394.6|34403.4|34398.6|34398.9|34394.1|84
1670220300000|2022-12-05 06:05:00|34399.9|34395.1|34395.4|34390.6|34401.9|34397.1|34393.9|34389.1|55
1670220600000|2022-12-05 06:10:00|34394.9|34390.1|34382.4|34377.6|34398.4|34393.6|34382.4|34377.6|80
1670220900000|2022-12-05 06:15:00|34381.9|34377.1|34388.4|34383.6|34394.9|34390.1|34379.4|34374.6|124
1670221200000|2022-12-05 06:20:00|34386.9|34382.1|34384.4|34379.6|34388.9|34384.1|34380.9|34376.1|63
1670221500000|2022-12-05 06:25:00|34384.9|34380.1|34389.4|34384.6|34389.4|34384.6|34382.9|34378.1|53
1670221800000|2022-12-05 06:30:00|34388.9|34384.1|34383.4|34378.6|34389.4|34384.6|34380.4|34375.6|70
1670222100000|2022-12-05 06:35:00|34382.9|34378.1|34384.4|34379.6|34388.4|34383.6|34381.4|34376.6|64
1670222400000|2022-12-05 06:40:00|34384.9|34380.1|34388.4|34383.6|34389.4|34384.6|34379.9|34375.1|54
1670222700000|2022-12-05 06:45:00|34388.9|34384.1|34390.4|34385.6|34393.9|34389.1|34388.9|34384.1|44
1670223000000|2022-12-05 06:50:00|34389.9|34385.1|34407.4|34402.6|34409.4|34404.6|34389.9|34385.1|140
1670223300000|2022-12-05 06:55:00|34405.9|34401.1|34405.9|34401.1|34409.9|34405.1|34400.9|34396.1|190
1670223600000|2022-12-05 07:00:00|34405.3|34401.7|34383.8|34380.2|34405.8|34402.2|34383.3|34379.7|366
1670223900000|2022-12-05 07:05:00|34383.3|34379.7|34369.8|34366.2|34384.3|34380.7|34365.3|34361.7|196
1670224200000|2022-12-05 07:10:00|34369.3|34365.7|34342.8|34339.2|34369.3|34365.7|34334.3|34330.7|439
1670224500000|2022-12-05 07:15:00|34342.3|34338.7|34363.8|34360.2|34363.8|34360.2|34341.8|34338.2|152
1670224800000|2022-12-05 07:20:00|34363.3|34359.7|34348.8|34345.2|34364.8|34361.2|34346.8|34343.2|164
1670225100000|2022-12-05 07:25:00|34349.3|34345.7|34348.8|34345.2|34351.8|34348.2|34339.8|34336.2|115
1670225400000|2022-12-05 07:30:00|34349.3|34345.7|34359.8|34356.2|34366.8|34363.2|34343.3|34339.7|164
1670225700000|2022-12-05 07:35:00|34359.3|34355.7|34358.3|34354.7|34364.3|34360.7|34353.3|34349.7|90
1670226000000|2022-12-05 07:40:00|34358.8|34355.2|34342.8|34339.2|34363.3|34359.7|34342.8|34339.2|110
1670226300000|2022-12-05 07:45:00|34343.3|34339.7|34338.8|34335.2|34350.8|34347.2|34332.3|34328.7|241
1670226600000|2022-12-05 07:50:00|34339.3|34335.7|34352.8|34349.2|34352.8|34349.2|34336.8|34333.2|113
1670226900000|2022-12-05 07:55:00|34353.3|34349.7|34341.8|34338.2|34359.8|34356.2|34335.8|34332.2|196
1670227200000|2022-12-05 08:00:00|34343.8|34340.2|34313.8|34310.2|34352.3|34348.7|34310.3|34306.7|675
1670227500000|2022-12-05 08:05:00|34313.3|34309.7|34290.3|34286.7|34322.8|34319.2|34289.8|34286.2|356
1670227800000|2022-12-05 08:10:00|34290.8|34287.2|34311.8|34308.2|34345.3|34341.7|34289.8|34286.2|1278
1670228100000|2022-12-05 08:15:00|34310.8|34307.2|34331.8|34328.2|34337.8|34334.2|34305.8|34302.2|456
1670228400000|2022-12-05 08:20:00|34332.3|34328.7|34303.8|34300.2|34335.8|34332.2|34303.3|34299.7|323
1670228700000|2022-12-05 08:25:00|34302.8|34299.2|34295.8|34292.2|34310.8|34307.2|34291.8|34288.2|258
1670229000000|2022-12-05 08:30:00|34295.3|34291.7|34309.8|34306.2|34314.8|34311.2|34288.8|34285.2|302
1670229300000|2022-12-05 08:35:00|34310.3|34306.7|34313.3|34309.7|34314.8|34311.2|34299.3|34295.7|246
1670229600000|2022-12-05 08:40:00|34313.8|34310.2|34319.3|34315.7|34326.8|34323.2|34313.8|34310.2|172
1670229900000|2022-12-05 08:45:00|34318.8|34315.2|34323.8|34320.2|34327.3|34323.7|34302.8|34299.2|176
1670230200000|2022-12-05 08:50:00|34324.3|34320.7|34334.3|34330.7|34335.8|34332.2|34318.3|34314.7|225
1670230500000|2022-12-05 08:55:00|34333.8|34330.2|34337.3|34333.7|34337.3|34333.7|34325.8|34322.2|144
1670230800000|2022-12-05 09:00:00|34336.8|34333.2|34336.8|34333.2|34338.3|34334.7|34317.8|34314.2|204
1670231100000|2022-12-05 09:05:00|34337.3|34333.7|34272.8|34269.2|34339.8|34336.2|34268.8|34265.2|599
1670231400000|2022-12-05 09:10:00|34272.3|34268.7|34283.8|34280.2|34292.8|34289.2|34255.8|34252.2|400
1670231700000|2022-12-05 09:15:00|34284.3|34280.7|34300.8|34297.2|34300.8|34297.2|34282.8|34279.2|255
1670232000000|2022-12-05 09:20:00|34301.3|34297.7|34300.8|34297.2|34310.8|34307.2|34296.8|34293.2|212
1670232300000|2022-12-05 09:25:00|34301.3|34297.7|34318.8|34315.2|34323.8|34320.2|34296.8|34293.2|171
1670232600000|2022-12-05 09:30:00|34319.3|34315.7|34314.3|34310.7|34328.3|34324.7|34312.8|34309.2|181
1670232900000|2022-12-05 09:35:00|34313.8|34310.2|34316.8|34313.2|34320.8|34317.2|34302.8|34299.2|128
1670233200000|2022-12-05 09:40:00|34317.3|34313.7|34326.3|34322.7|34328.8|34325.2|34315.8|34312.2|164
1670233500000|2022-12-05 09:45:00|34326.8|34323.2|34318.8|34315.2|34328.3|34324.7|34307.8|34304.2|176
1670233800000|2022-12-05 09:50:00|34318.3|34314.7|34316.8|34313.2|34325.8|34322.2|34307.8|34304.2|221
1670234100000|2022-12-05 09:55:00|34317.3|34313.7|34314.8|34311.2|34320.8|34317.2|34300.3|34296.7|179
1670234400000|2022-12-05 10:00:00|34313.8|34310.2|34319.8|34316.2|34326.3|34322.7|34311.3|34307.7|180
1670234700000|2022-12-05 10:05:00|34319.3|34315.7|34320.3|34316.7|34321.3|34317.7|34307.3|34303.7|138
1670235000000|2022-12-05 10:10:00|34319.8|34316.2|34321.3|34317.7|34333.8|34330.2|34318.3|34314.7|163
1670235300000|2022-12-05 10:15:00|34320.8|34317.2|34305.8|34302.2|34322.3|34318.7|34300.3|34296.7|204
1670235600000|2022-12-05 10:20:00|34306.3|34302.7|34288.8|34285.2|34308.3|34304.7|34285.8|34282.2|134
1670235900000|2022-12-05 10:25:00|34289.8|34286.2|34293.8|34290.2|34295.8|34292.2|34283.8|34280.2|158
1670236200000|2022-12-05 10:30:00|34294.3|34290.7|34288.8|34285.2|34294.8|34291.2|34268.8|34265.2|333
1670236500000|2022-12-05 10:35:00|34288.3|34284.7|34282.8|34279.2|34290.3|34286.7|34268.8|34265.2|199
1670236800000|2022-12-05 10:40:00|34282.3|34278.7|34286.8|34283.2|34291.8|34288.2|34275.8|34272.2|199
1670237100000|2022-12-05 10:45:00|34287.3|34283.7|34289.8|34286.2|34290.8|34287.2|34277.8|34274.2|159
1670237400000|2022-12-05 10:50:00|34289.3|34285.7|34280.8|34277.2|34290.8|34287.2|34269.8|34266.2|152
1670237700000|2022-12-05 10:55:00|34281.3|34277.7|34274.8|34271.2|34282.8|34279.2|34269.3|34265.7|164
1670238000000|2022-12-05 11:00:00|34275.8|34272.2|34283.8|34280.2|34288.8|34285.2|34274.8|34271.2|164
1670238300000|2022-12-05 11:05:00|34284.3|34280.7|34284.8|34281.2|34287.3|34283.7|34268.3|34264.7|179
1670238600000|2022-12-05 11:10:00|34284.3|34280.7|34297.8|34294.2|34300.8|34297.2|34284.3|34280.7|200
1670238900000|2022-12-05 11:15:00|34298.3|34294.7|34292.8|34289.2|34300.8|34297.2|34288.8|34285.2|155
1670239200000|2022-12-05 11:20:00|34293.8|34290.2|34300.3|34296.7|34303.3|34299.7|34292.8|34289.2|142
1670239500000|2022-12-05 11:25:00|34299.3|34295.7|34285.8|34282.2|34302.3|34298.7|34285.3|34281.7|145
1670239800000|2022-12-05 11:30:00|34286.3|34282.7|34292.8|34289.2|34293.3|34289.7|34273.3|34269.7|222
1670240100000|2022-12-05 11:35:00|34292.3|34288.7|34292.8|34289.2|34298.8|34295.2|34286.3|34282.7|147
1670240400000|2022-12-05 11:40:00|34293.3|34289.7|34302.8|34299.2|34303.3|34299.7|34288.8|34285.2|141
1670240700000|2022-12-05 11:45:00|34302.3|34298.7|34315.8|34312.2|34316.3|34312.7|34301.3|34297.7|174
1670241000000|2022-12-05 11:50:00|34316.3|34312.7|34306.3|34302.7|34320.8|34317.2|34303.8|34300.2|145
1670241300000|2022-12-05 11:55:00|34305.8|34302.2|34312.3|34308.7|34315.3|34311.7|34304.3|34300.7|124
1670241600000|2022-12-05 12:00:00|34311.8|34308.2|34308.8|34305.2|34312.8|34309.2|34303.8|34300.2|171
1670241900000|2022-12-05 12:05:00|34308.3|34304.7|34296.8|34293.2|34308.3|34304.7|34290.3|34286.7|212
1670242200000|2022-12-05 12:10:00|34296.3|34292.7|34285.3|34281.7|34304.8|34301.2|34283.8|34280.2|173
1670242500000|2022-12-05 12:15:00|34284.8|34281.2|34271.8|34268.2|34285.3|34281.7|34267.8|34264.2|217
1670242800000|2022-12-05 12:20:00|34271.3|34267.7|34273.8|34270.2|34280.8|34277.2|34270.3|34266.7|188
1670243100000|2022-12-05 12:25:00|34274.3|34270.7|34272.8|34269.2|34280.3|34276.7|34269.8|34266.2|138
1670243400000|2022-12-05 12:30:00|34272.3|34268.7|34266.8|34263.2|34275.3|34271.7|34258.8|34255.2|287
1670243700000|2022-12-05 12:35:00|34267.3|34263.7|34250.8|34247.2|34267.3|34263.7|34250.3|34246.7|339
1670244000000|2022-12-05 12:40:00|34250.3|34246.7|34262.8|34259.2|34268.3|34264.7|34250.3|34246.7|253
1670244300000|2022-12-05 12:45:00|34263.3|34259.7|34269.8|34266.2|34270.8|34267.2|34255.8|34252.2|220
1670244600000|2022-12-05 12:50:00|34270.3|34266.7|34272.8|34269.2|34274.8|34271.2|34267.3|34263.7|232
1670244900000|2022-12-05 12:55:00|34273.3|34269.7|34274.8|34271.2|34282.8|34279.2|34270.8|34267.2|303
1670245200000|2022-12-05 13:00:00|34274.3|34270.7|34261.8|34258.2|34278.8|34275.2|34255.3|34251.7|550
1670245500000|2022-12-05 13:05:00|34261.3|34257.7|34241.8|34238.2|34265.3|34261.7|34240.3|34236.7|441
1670245800000|2022-12-05 13:10:00|34241.3|34237.7|34239.8|34236.2|34246.8|34243.2|34235.8|34232.2|448
1670246100000|2022-12-05 13:15:00|34240.3|34236.7|34238.8|34235.2|34241.3|34237.7|34227.8|34224.2|491
1670246400000|2022-12-05 13:20:00|34239.8|34236.2|34253.8|34250.2|34261.8|34258.2|34234.3|34230.7|456
1670246700000|2022-12-05 13:25:00|34254.3|34250.7|34263.8|34260.2|34267.3|34263.7|34243.8|34240.2|488
1670247000000|2022-12-05 13:30:00|34263.3|34259.7|34257.8|34254.2|34269.3|34265.7|34255.8|34252.2|266
1670247300000|2022-12-05 13:35:00|34258.8|34255.2|34249.8|34246.2|34260.8|34257.2|34245.3|34241.7|267
1670247600000|2022-12-05 13:40:00|34250.3|34246.7|34246.8|34243.2|34259.8|34256.2|34238.8|34235.2|306
1670247900000|2022-12-05 13:45:00|34246.3|34242.7|34197.8|34194.2|34249.8|34246.2|34195.8|34192.2|763
1670248200000|2022-12-05 13:50:00|34198.3|34194.7|34179.8|34176.2|34209.8|34206.2|34175.8|34172.2|1127
1670248500000|2022-12-05 13:55:00|34180.3|34176.7|34181.8|34178.2|34185.8|34182.2|34170.8|34167.2|475
1670248800000|2022-12-05 14:00:00|34180.8|34177.2|34183.3|34179.7|34184.3|34180.7|34163.3|34159.7|770
1670249100000|2022-12-05 14:05:00|34182.8|34179.2|34190.8|34187.2|34194.3|34190.7|34178.8|34175.2|417
1670249400000|2022-12-05 14:10:00|34191.3|34187.7|34186.8|34183.2|34191.3|34187.7|34169.8|34166.2|407
1670249700000|2022-12-05 14:15:00|34186.3|34182.7|34196.8|34193.2|34200.3|34196.7|34185.8|34182.2|589
1670250000000|2022-12-05 14:20:00|34196.3|34192.7|34192.8|34189.2|34204.8|34201.2|34188.8|34185.2|364
1670250300000|2022-12-05 14:25:00|34189.8|34186.2|34184.3|34180.7|34198.8|34195.2|34183.8|34180.2|673
1670250600000|2022-12-05 14:30:00|34183.7|34181.3|34246.2|34243.8|34248.7|34246.3|34174.2|34171.8|7250
1670250900000|2022-12-05 14:35:00|34245.7|34243.3|34244.7|34242.3|34258.7|34256.3|34223.2|34220.8|3622
1670251200000|2022-12-05 14:40:00|34245.7|34243.3|34216.7|34214.3|34265.7|34263.3|34215.7|34213.3|2517
1670251500000|2022-12-05 14:45:00|34216.2|34213.8|34186.7|34184.3|34216.2|34213.8|34163.2|34160.8|2299
1670251800000|2022-12-05 14:50:00|34186.2|34183.8|34180.2|34177.8|34188.2|34185.8|34152.7|34150.3|1645
1670252100000|2022-12-05 14:55:00|34178.7|34176.3|34145.2|34142.8|34180.7|34178.3|34143.7|34141.3|1643
1670252400000|2022-12-05 15:00:00|34090.2|34087.8|34119.7|34117.3|34124.2|34121.8|34026.7|34024.3|8830
1670252700000|2022-12-05 15:05:00|34118.7|34116.3|34106.7|34104.3|34142.7|34140.3|34096.2|34093.8|3728
1670253000000|2022-12-05 15:10:00|34105.7|34103.3|34136.6|34134.2|34164.6|34162.2|34099.2|34096.8|2604
1670253300000|2022-12-05 15:15:00|34137.6|34135.2|34143.9|34141.5|34164.4|34162|34130.1|34127.7|2021
1670253600000|2022-12-05 15:20:00|34143.4|34141|34162.9|34160.5|34169.4|34167|34125.4|34123|1992
1670253900000|2022-12-05 15:25:00|34163.4|34161|34174.4|34172|34213.9|34211.5|34159.4|34157|2506
1670254200000|2022-12-05 15:30:00|34173.4|34171|34200.9|34198.5|34205.4|34203|34147.4|34145|2350
1670254500000|2022-12-05 15:35:00|34200.4|34198|34200.9|34198.5|34205.9|34203.5|34176.9|34174.5|1334
1670254800000|2022-12-05 15:40:00|34201.4|34199|34211.9|34209.5|34226.4|34224|34183.9|34181.5|2056
1670255100000|2022-12-05 15:45:00|34209.4|34207|34220.4|34218|34227.4|34225|34196.9|34194.5|1028
1670255400000|2022-12-05 15:50:00|34221.4|34219|34200.4|34198|34224.4|34222|34192.9|34190.5|1062
1670255700000|2022-12-05 15:55:00|34200.9|34198.5|34223.4|34221|34225.4|34223|34200.9|34198.5|849
1670256000000|2022-12-05 16:00:00|34223.9|34221.5|34229.4|34227|34251.4|34249|34210.9|34208.5|1420
1670256300000|2022-12-05 16:05:00|34229.9|34227.5|34242.9|34240.5|34242.9|34240.5|34214.9|34212.5|850
1670256600000|2022-12-05 16:10:00|34242.4|34240|34244.9|34242.5|34279.4|34277|34237.4|34235|1752
1670256900000|2022-12-05 16:15:00|34244.4|34242|34194.9|34192.5|34249.9|34247.5|34194.9|34192.5|1802
1670257200000|2022-12-05 16:20:00|34195.9|34193.5|34172.4|34170|34201.4|34199|34158.4|34156|2117
1670257500000|2022-12-05 16:25:00|34172.9|34170.5|34173.4|34171|34186.4|34184|34156.4|34154|1166
1670257800000|2022-12-05 16:30:00|34172.9|34170.5|34132.4|34130|34177.9|34175.5|34130.4|34128|1597
1670258100000|2022-12-05 16:35:00|34130.4|34128|34131.9|34129.5|34139.9|34137.5|34114.4|34112|1673
1670258400000|2022-12-05 16:40:00|34130.4|34128|34113.4|34111|34140.4|34138|34111.9|34109.5|1018
1670258700000|2022-12-05 16:45:00|34111.9|34109.5|34108.9|34106.5|34121.4|34119|34100.4|34098|1163
1670259000000|2022-12-05 16:50:00|34109.4|34107|34085.9|34083.5|34129.9|34127.5|34084.4|34082|993
1670259300000|2022-12-05 16:55:00|34086.4|34084|34029.9|34027.5|34086.4|34084|34021.4|34019|2043
1670259600000|2022-12-05 17:00:00|34030.4|34028|34024.4|34022|34035.9|34033.5|34017.4|34015|1081
1670259900000|2022-12-05 17:05:00|34025.9|34023.5|34061.9|34059.5|34066.4|34064|34024.9|34022.5|1432
1670260200000|2022-12-05 17:10:00|34061.4|34059|34053.9|34051.5|34061.9|34059.5|34039.9|34037.5|848
1670260500000|2022-12-05 17:15:00|34054.4|34052|34080.9|34078.5|34085.4|34083|34051.4|34049|841
1670260800000|2022-12-05 17:20:00|34081.4|34079|34099.4|34097|34103.4|34101|34075.9|34073.5|709
1670261100000|2022-12-05 17:25:00|34098.9|34096.5|34082.9|34080.5|34103.9|34101.5|34079.4|34077|785
1670261400000|2022-12-05 17:30:00|34082.4|34080|34016.4|34014|34089.4|34087|34013.4|34011|1608
1670261700000|2022-12-05 17:35:00|34015.9|34013.5|34034.4|34032|34051.4|34049|34011.9|34009.5|1324
1670262000000|2022-12-05 17:40:00|34034.1|34031.7|34014.6|34012.2|34035.1|34032.7|34011.1|34008.7|1087
1670262300000|2022-12-05 17:45:00|34015.1|34012.7|34033.1|34030.7|34044.6|34042.2|34013.6|34011.2|1079
1670262600000|2022-12-05 17:50:00|34032.1|34029.7|34005.6|34003.2|34037.1|34034.7|34004.1|34001.7|1498
1670262900000|2022-12-05 17:55:00|34005.1|34002.7|34002.1|33999.7|34022.1|34019.7|33995.1|33992.7|1166
1670263200000|2022-12-05 18:00:00|34002.6|34000.2|34013.6|34011.2|34024.6|34022.2|33995.1|33992.7|973
1670263500000|2022-12-05 18:05:00|34015.6|34013.2|34021.6|34019.2|34034.1|34031.7|34004.1|34001.7|951
1670263800000|2022-12-05 18:10:00|34021.1|34018.7|34044.6|34042.2|34046.1|34043.7|34017.1|34014.7|735
1670264100000|2022-12-05 18:15:00|34044.1|34041.7|34041.1|34038.7|34047.6|34045.2|34031.1|34028.7|574
1670264400000|2022-12-05 18:20:00|34040.1|34037.7|34005.6|34003.2|34041.1|34038.7|34002.1|33999.7|939
1670264700000|2022-12-05 18:25:00|34005.1|34002.7|34003.1|34000.7|34013.1|34010.7|33980.1|33977.7|1068
1670265000000|2022-12-05 18:30:00|34005.1|34002.7|34016.1|34013.7|34026.1|34023.7|33994.6|33992.2|921
1670265300000|2022-12-05 18:35:00|34015.6|34013.2|34032.1|34029.7|34039.6|34037.2|34005.6|34003.2|820
1670265600000|2022-12-05 18:40:00|34032.6|34030.2|34002.6|34000.2|34042.6|34040.2|33991.1|33988.7|1253
1670265900000|2022-12-05 18:45:00|34003.1|34000.7|34000.6|33998.2|34005.1|34002.7|33987.1|33984.7|730
1670266200000|2022-12-05 18:50:00|34001.1|33998.7|33985.1|33982.7|34001.1|33998.7|33962.1|33959.7|1877
1670266500000|2022-12-05 18:55:00|33985.6|33983.2|33920.1|33917.7|33986.1|33983.7|33914.1|33911.7|2210
1670266800000|2022-12-05 19:00:00|33917.1|33914.7|33897.1|33894.7|33927.6|33925.2|33891.1|33888.7|2606
1670267100000|2022-12-05 19:05:00|33896.6|33894.2|33908.1|33905.7|33912.6|33910.2|33893.1|33890.7|1219
1670267400000|2022-12-05 19:10:00|33908.6|33906.2|33950.1|33947.7|33951.1|33948.7|33907.6|33905.2|1615
1670267700000|2022-12-05 19:15:00|33950.6|33948.2|33923.1|33920.7|33952.1|33949.7|33921.1|33918.7|740
1670268000000|2022-12-05 19:20:00|33922.1|33919.7|33891.6|33889.2|33928.1|33925.7|33882.1|33879.7|1293
1670268300000|2022-12-05 19:25:00|33892.1|33889.7|33890.6|33888.2|33912.1|33909.7|33876.1|33873.7|1462
1670268600000|2022-12-05 19:30:00|33889.6|33887.2|33881.1|33878.7|33892.1|33889.7|33871.1|33868.7|1189
1670268900000|2022-12-05 19:35:00|33880.1|33877.7|33883.6|33881.2|33905.1|33902.7|33874.1|33871.7|1095
1670269200000|2022-12-05 19:40:00|33882.6|33880.2|33879.1|33876.7|33886.6|33884.2|33851.1|33848.7|1341
1670269500000|2022-12-05 19:45:00|33878.6|33876.2|33884.6|33882.2|33885.1|33882.7|33856.1|33853.7|1048
1670269800000|2022-12-05 19:50:00|33884.1|33881.7|33904.1|33901.7|33908.1|33905.7|33882.6|33880.2|1038
1670270100000|2022-12-05 19:55:00|33903.6|33901.2|33905.6|33903.2|33920.1|33917.7|33881.6|33879.2|1421
1670270400000|2022-12-05 20:00:00|33906.1|33903.7|33931.1|33928.7|33935.1|33932.7|33903.1|33900.7|1126
1670270700000|2022-12-05 20:05:00|33931.6|33929.2|33938.1|33935.7|33945.6|33943.2|33903.1|33900.7|1221
1670271000000|2022-12-05 20:10:00|33937.6|33935.2|33962.1|33959.7|33967.1|33964.7|33919.6|33917.2|1389
1670271300000|2022-12-05 20:15:00|33962.6|33960.2|33935.1|33932.7|33966.6|33964.2|33925.6|33923.2|1070
1670271600000|2022-12-05 20:20:00|33934.6|33932.2|33932.1|33929.7|33943.1|33940.7|33919.1|33916.7|1261
1670271900000|2022-12-05 20:25:00|33933.1|33930.7|33892.1|33889.7|33936.1|33933.7|33889.1|33886.7|1694
1670272200000|2022-12-05 20:30:00|33891.6|33889.2|33922.6|33920.2|33937.1|33934.7|33888.1|33885.7|2005
1670272500000|2022-12-05 20:35:00|33924.1|33921.7|33912.1|33909.7|33955.6|33953.2|33908.6|33906.2|1653
1670272800000|2022-12-05 20:40:00|33906.6|33904.2|33922.1|33919.7|33928.1|33925.7|33893.1|33890.7|1429
1670273100000|2022-12-05 20:45:00|33922.6|33920.2|33925.6|33923.2|33945.1|33942.7|33894.6|33892.2|1441
1670273400000|2022-12-05 20:50:00|33926.1|33923.7|33948.1|33945.7|33949.1|33946.7|33904.6|33902.2|1911
1670273700000|2022-12-05 20:55:00|33950.1|33947.7|33945.6|33943.2|33975.1|33972.7|33938.1|33935.7|5046
1670274000000|2022-12-05 21:00:00|33946.8|33942|33949.8|33945|33976.3|33971.5|33943.8|33939|1792
1670274300000|2022-12-05 21:05:00|33949.3|33944.5|33959.8|33955|33962.3|33957.5|33940.8|33936|659
1670274600000|2022-12-05 21:10:00|33959.3|33954.5|33952.8|33948|33972.3|33967.5|33948.8|33944|499
1670274900000|2022-12-05 21:15:00|33952.3|33947.5|33951.8|33947|33952.8|33948|33946.8|33942|109
1670275200000|2022-12-05 21:20:00|33951.3|33946.5|33959.8|33955|33962.3|33957.5|33948.8|33944|58
1670275500000|2022-12-05 21:25:00|33960.3|33955.5|33964.8|33960|33971.3|33966.5|33960.3|33955.5|111
1670275800000|2022-12-05 21:30:00|33964.3|33959.5|33971.8|33967|33972.3|33967.5|33958.8|33954|93
1670276100000|2022-12-05 21:35:00|33972.3|33967.5|33966.8|33962|33973.8|33969|33962.8|33958|239
1670276400000|2022-12-05 21:40:00|33967.3|33962.5|33972.8|33968|33973.3|33968.5|33964.8|33960|119
1670276700000|2022-12-05 21:45:00|33973.3|33968.5|33971.3|33966.5|33974.3|33969.5|33965.3|33960.5|160
1670277000000|2022-12-05 21:50:00|33971.8|33967|33972.3|33967.5|33974.3|33969.5|33969.8|33965|106
1670277300000|2022-12-05 21:55:00|33971.8|33967|33973.4|33963.6|33974.3|33969|33967.3|33962.5|115
1670277600000|2022-12-05 22:00:00|33973.5|33963.7|33970.9|33961.1|33973.5|33963.7|33969.4|33959.6|0
1670277900000|2022-12-05 22:05:00|33971.5|33961.7|33970.6|33960.8|33972.4|33962.6|33968|33958.2|0
1670278200000|2022-12-05 22:10:00|33970.2|33960.4|33969.5|33959.7|33971.8|33962|33968.2|33958.4|0
1670278500000|2022-12-05 22:15:00|33967.6|33957.8|33969.6|33959.8|33969.6|33959.8|33967|33957.2|0
1670278800000|2022-12-05 22:20:00|33969.4|33959.6|33970|33960.2|33970|33960.2|33966|33956.2|0
1670279100000|2022-12-05 22:25:00|33969.1|33959.3|33970|33960.2|33972.8|33963|33967.2|33957.4|0
1670279400000|2022-12-05 22:30:00|33970.4|33960.6|33967.8|33958|33970.9|33961.1|33967.2|33957.4|0
1670279700000|2022-12-05 22:35:00|33967.7|33957.9|33964|33954.2|33967.7|33957.9|33963.7|33953.9|0
1670280000000|2022-12-05 22:40:00|33963.9|33954.1|33963.6|33953.8|33967.3|33957.5|33963.5|33953.7|0
1670280300000|2022-12-05 22:45:00|33964.8|33955|33963.3|33953.5|33966|33956.2|33963.1|33953.3|0
1670280600000|2022-12-05 22:50:00|33964.3|33954.5|33971.5|33961.7|33975.1|33965.3|33964.3|33954.5|0
1670280900000|2022-12-05 22:55:00|33971.6|33961.8|33972.8|33963|33976.5|33966.7|33970.9|33961.1|0
1670281200000|2022-12-05 23:00:00|33970.8|33966|33974.8|33970|33975.3|33970.5|33965.8|33961|188
1670281500000|2022-12-05 23:05:00|33975.3|33970.5|33985.3|33980.5|33995.3|33990.5|33970.3|33965.5|797
1670281800000|2022-12-05 23:10:00|33984.8|33980|34002.8|33998|34005.3|34000.5|33982.8|33978|196
1670282100000|2022-12-05 23:15:00|34002.3|33997.5|33993.8|33989|34009.3|34004.5|33992.8|33988|109
1670282400000|2022-12-05 23:20:00|33995.8|33991|33993.3|33988.5|33996.3|33991.5|33964.8|33960|533
1670282700000|2022-12-05 23:25:00|33993.8|33989|33993.8|33989|34000.8|33996|33984.3|33979.5|116
1670283000000|2022-12-05 23:30:00|33993.3|33988.5|33991.3|33986.5|33994.8|33990|33985.8|33981|37
1670283300000|2022-12-05 23:35:00|33990.8|33986|33991.8|33987|33992.8|33988|33986.3|33981.5|58
1670283600000|2022-12-05 23:40:00|33992.3|33987.5|33989.8|33985|33998.3|33993.5|33988.8|33984|96
1670283900000|2022-12-05 23:45:00|33989.3|33984.5|33998.8|33994|34000.3|33995.5|33988.8|33984|52
1670284200000|2022-12-05 23:50:00|33999.3|33994.5|33992.3|33987.5|33999.3|33994.5|33989.8|33985|40
1670284500000|2022-12-05 23:55:00|33991.8|33987|33985.8|33981|33995.3|33990.5|33984.8|33980|49
1670284800000|2022-12-06 00:00:00|33986.3|33981.5|34000.8|33996|34006.3|34001.5|33986.3|33981.5|157
1670285100000|2022-12-06 00:05:00|34000.3|33995.5|34004.3|33999.5|34005.8|34001|33994.8|33990|74
1670285400000|2022-12-06 00:10:00|34003.8|33999|34003.8|33999|34005.3|34000.5|33997.8|33993|47
1670285700000|2022-12-06 00:15:00|34004.3|33999.5|34007.8|34003|34008.3|34003.5|34000.3|33995.5|66
1670286000000|2022-12-06 00:20:00|34007.3|34002.5|34009.8|34005|34015.3|34010.5|34003.3|33998.5|203
1670286300000|2022-12-06 00:25:00|34010.3|34005.5|34009.8|34005|34014.8|34010|34006.3|34001.5|84
1670286600000|2022-12-06 00:30:00|34010.8|34006|34008.8|34004|34014.3|34009.5|34008.3|34003.5|140
1670286900000|2022-12-06 00:35:00|34009.8|34005|34007.3|34002.5|34011.8|34007|34002.3|33997.5|147
1670287200000|2022-12-06 00:40:00|34006.8|34002|33998.8|33994|34006.8|34002|33995.8|33991|86
1670287500000|2022-12-06 00:45:00|33999.3|33994.5|33998.3|33993.5|34000.8|33996|33995.3|33990.5|103
1670287800000|2022-12-06 00:50:00|33997.8|33993|33992.8|33988|34000.3|33995.5|33992.3|33987.5|73
1670288100000|2022-12-06 00:55:00|33993.3|33988.5|34002.8|33998|34004.3|33999.5|33989.8|33985|89
1670288400000|2022-12-06 01:00:00|34004.8|34000|34008.8|34004|34010.8|34006|34001.8|33997|105
1670288700000|2022-12-06 01:05:00|34008.3|34003.5|34004.8|34000|34016.3|34011.5|34001.8|33997|167
1670289000000|2022-12-06 01:10:00|34004.3|33999.5|34016.8|34012|34020.3|34015.5|34003.3|33998.5|138
1670289300000|2022-12-06 01:15:00|34017.3|34012.5|34021.3|34016.5|34023.3|34018.5|34013.8|34009|101
1670289600000|2022-12-06 01:20:00|34020.8|34016|34024.8|34020|34030.8|34026|34019.3|34014.5|110
1670289900000|2022-12-06 01:25:00|34025.3|34020.5|34018.8|34014|34030.3|34025.5|34017.3|34012.5|98
1670290200000|2022-12-06 01:30:00|34018.3|34013.5|34023.8|34019|34026.3|34021.5|34015.3|34010.5|197
1670290500000|2022-12-06 01:35:00|34023.3|34018.5|34033.8|34029|34039.3|34034.5|34018.8|34014|161
1670290800000|2022-12-06 01:40:00|34033.3|34028.5|34030.8|34026|34038.3|34033.5|34027.3|34022.5|100
1670291100000|2022-12-06 01:45:00|34031.3|34026.5|34022.8|34018|34034.8|34030|34021.8|34017|69
1670291400000|2022-12-06 01:50:00|34023.3|34018.5|34020.8|34016|34028.3|34023.5|34016.8|34012|70
1670291700000|2022-12-06 01:55:00|34020.3|34015.5|34014.8|34010|34020.3|34015.5|34012.3|34007.5|87
1670292000000|2022-12-06 02:00:00|34014.3|34009.5|34020.8|34016|34020.8|34016|34011.3|34006.5|80
1670292300000|2022-12-06 02:05:00|34020.3|34015.5|34022.8|34018|34025.3|34020.5|34019.8|34015|94
1670292600000|2022-12-06 02:10:00|34022.3|34017.5|34036.3|34031.5|34037.8|34033|34021.3|34016.5|118
1670292900000|2022-12-06 02:15:00|34035.3|34030.5|34040.8|34036|34047.3|34042.5|34034.3|34029.5|305
1670293200000|2022-12-06 02:20:00|34040.3|34035.5|34030.8|34026|34040.3|34035.5|34030.8|34026|90
1670293500000|2022-12-06 02:25:00|34030.3|34025.5|34021.3|34016.5|34031.8|34027|34021.3|34016.5|63
1670293800000|2022-12-06 02:30:00|34021.8|34017|34027.8|34023|34029.3|34024.5|34016.8|34012|74
1670294100000|2022-12-06 02:35:00|34027.3|34022.5|34022.3|34017.5|34029.3|34024.5|34015.3|34010.5|83
1670294400000|2022-12-06 02:40:00|34022.8|34018|34018.8|34014|34025.8|34021|34017.3|34012.5|55
1670294700000|2022-12-06 02:45:00|34019.3|34014.5|34021.8|34017|34025.8|34021|34016.8|34012|47
1670295000000|2022-12-06 02:50:00|34021.3|34016.5|34025.8|34021|34026.8|34022|34017.3|34012.5|111
1670295300000|2022-12-06 02:55:00|34026.3|34021.5|34018.8|34014|34026.8|34022|34015.8|34011|37
1670295600000|2022-12-06 03:00:00|34017.8|34013|34018.8|34014|34025.8|34021|34015.3|34010.5|66
1670295900000|2022-12-06 03:05:00|34019.3|34014.5|34026.8|34022|34027.8|34023|34019.3|34014.5|54
1670296200000|2022-12-06 03:10:00|34026.3|34021.5|34031.3|34026.5|34031.8|34027|34023.8|34019|53
1670296500000|2022-12-06 03:15:00|34032.3|34027.5|34024.8|34020|34034.3|34029.5|34024.8|34020|69
1670296800000|2022-12-06 03:20:00|34024.3|34019.5|34022.8|34018|34025.8|34021|34020.8|34016|39
1670297100000|2022-12-06 03:25:00|34022.3|34017.5|34017.3|34012.5|34024.3|34019.5|34015.8|34011|97
1670297400000|2022-12-06 03:30:00|34016.8|34012|34007.8|34003|34019.8|34015|34007.8|34003|145
1670297700000|2022-12-06 03:35:00|34007.3|34002.5|34008.8|34004|34014.3|34009.5|34007.3|34002.5|51
1670298000000|2022-12-06 03:40:00|34009.3|34004.5|34000.3|33995.5|34009.3|34004.5|33994.8|33990|110
1670298300000|2022-12-06 03:45:00|34001.8|33997|34007.8|34003|34008.3|34003.5|33999.3|33994.5|72
1670298600000|2022-12-06 03:50:00|34007.3|34002.5|34004.8|34000|34008.3|34003.5|34000.3|33995.5|53
1670298900000|2022-12-06 03:55:00|34004.3|33999.5|34015.3|34010.5|34017.3|34012.5|34003.3|33998.5|100
1670299200000|2022-12-06 04:00:00|34015.8|34011|34011.8|34007|34019.8|34015|34011.3|34006.5|68
1670299500000|2022-12-06 04:05:00|34011.3|34006.5|34012.8|34008|34015.8|34011|34005.3|34000.5|89
1670299800000|2022-12-06 04:10:00|34012.3|34007.5|34009.3|34004.5|34012.8|34008|34004.8|34000|29
1670300100000|2022-12-06 04:15:00|34008.8|34004|34004.8|34000|34010.8|34006|34002.8|33998|25
1670300400000|2022-12-06 04:20:00|34005.3|34000.5|34005.8|34001|34013.8|34009|34004.8|34000|31
1670300700000|2022-12-06 04:25:00|34006.3|34001.5|34006.8|34002|34007.8|34003|34001.3|33996.5|27
1670301000000|2022-12-06 04:30:00|34006.3|34001.5|33995.3|33990.5|34009.3|34004.5|33991.8|33987|118
1670301300000|2022-12-06 04:35:00|33995.8|33991|33997.8|33993|33998.8|33994|33992.8|33988|41
1670301600000|2022-12-06 04:40:00|33997.3|33992.5|33991.8|33987|33998.3|33993.5|33991.8|33987|98
1670301900000|2022-12-06 04:45:00|33992.3|33987.5|33990.3|33985.5|33996.3|33991.5|33986.3|33981.5|66
1670302200000|2022-12-06 04:50:00|33989.8|33985|33992.8|33988|33994.3|33989.5|33985.8|33981|67
1670302500000|2022-12-06 04:55:00|33992.3|33987.5|33991.8|33987|33997.8|33993|33991.3|33986.5|63
1670302800000|2022-12-06 05:00:00|33992.3|33987.5|33984.8|33980|33994.3|33989.5|33981.3|33976.5|130
1670303100000|2022-12-06 05:05:00|33985.3|33980.5|33995.3|33990.5|33997.8|33993|33982.3|33977.5|74
1670303400000|2022-12-06 05:10:00|33995.8|33991|33977.8|33973|33996.8|33992|33977.8|33973|415
1670303700000|2022-12-06 05:15:00|33978.3|33973.5|33993.8|33989|33994.3|33989.5|33977.3|33972.5|109
1670304000000|2022-12-06 05:20:00|33993.3|33988.5|33991.3|33986.5|33996.8|33992|33986.8|33982|139
1670304300000|2022-12-06 05:25:00|33990.8|33986|33976.8|33972|33991.8|33987|33974.8|33970|76
1670304600000|2022-12-06 05:30:00|33977.3|33972.5|33978.8|33974|33984.3|33979.5|33968.3|33963.5|138
1670304900000|2022-12-06 05:35:00|33979.3|33974.5|33967.8|33963|33981.3|33976.5|33967.3|33962.5|161
1670305200000|2022-12-06 05:40:00|33966.8|33962|33966.8|33962|33969.8|33965|33961.3|33956.5|167
1670305500000|2022-12-06 05:45:00|33967.3|33962.5|33971.8|33967|33978.3|33973.5|33966.8|33962|71
1670305800000|2022-12-06 05:50:00|33972.3|33967.5|33976.8|33972|33982.3|33977.5|33972.3|33967.5|56
1670306100000|2022-12-06 05:55:00|33977.3|33972.5|33987.8|33983|33989.8|33985|33977.3|33972.5|59
1670306400000|2022-12-06 06:00:00|33986.8|33982|33985.8|33981|33989.3|33984.5|33975.3|33970.5|78
1670306700000|2022-12-06 06:05:00|33987.8|33983|33979.8|33975|33987.8|33983|33978.8|33974|43
1670307000000|2022-12-06 06:10:00|33979.3|33974.5|33964.8|33960|33979.3|33974.5|33960.8|33956|151
1670307300000|2022-12-06 06:15:00|33964.3|33959.5|33963.8|33959|33971.8|33967|33962.3|33957.5|68
1670307600000|2022-12-06 06:20:00|33963.3|33958.5|33965.3|33960.5|33966.8|33962|33956.3|33951.5|130
1670307900000|2022-12-06 06:25:00|33964.3|33959.5|33971.3|33966.5|33975.3|33970.5|33964.3|33959.5|96
1670308200000|2022-12-06 06:30:00|33971.8|33967|33970.3|33965.5|33977.3|33972.5|33970.3|33965.5|84
1670308500000|2022-12-06 06:35:00|33970.8|33966|33982.8|33978|33986.3|33981.5|33967.8|33963|39
1670308800000|2022-12-06 06:40:00|33983.3|33978.5|33989.3|33984.5|33990.3|33985.5|33979.8|33975|39
1670309100000|2022-12-06 06:45:00|33988.8|33984|33975.8|33971|33988.8|33984|33975.8|33971|79
1670309400000|2022-12-06 06:50:00|33975.3|33970.5|33968.8|33964|33977.3|33972.5|33968.3|33963.5|65
1670309700000|2022-12-06 06:55:00|33968.3|33963.5|33981.8|33977|33982.8|33978|33961.3|33956.5|112
1670310000000|2022-12-06 07:00:00|33981.2|33977.6|33962.2|33958.6|33984.2|33980.6|33949.2|33945.6|306
1670310300000|2022-12-06 07:05:00|33963.2|33959.6|33969.2|33965.6|33969.2|33965.6|33953.2|33949.6|132
1670310600000|2022-12-06 07:10:00|33969.7|33966.1|33976.7|33973.1|33978.2|33974.6|33963.2|33959.6|78
1670310900000|2022-12-06 07:15:00|33976.2|33972.6|33969.2|33965.6|33977.2|33973.6|33964.2|33960.6|95
1670311200000|2022-12-06 07:20:00|33969.7|33966.1|33983.2|33979.6|33984.2|33980.6|33965.2|33961.6|125
1670311500000|2022-12-06 07:25:00|33983.7|33980.1|33973.2|33969.6|33983.7|33980.1|33973.2|33969.6|77
1670311800000|2022-12-06 07:30:00|33974.2|33970.6|33976.2|33972.6|33980.7|33977.1|33971.7|33968.1|100
1670312100000|2022-12-06 07:35:00|33975.7|33972.1|33984.2|33980.6|33993.2|33989.6|33970.2|33966.6|194
1670312400000|2022-12-06 07:40:00|33983.7|33980.1|33986.2|33982.6|33991.7|33988.1|33983.2|33979.6|99
1670312700000|2022-12-06 07:45:00|33986.7|33983.1|33974.2|33970.6|33987.2|33983.6|33972.7|33969.1|71
1670313000000|2022-12-06 07:50:00|33974.7|33971.1|33978.2|33974.6|33982.2|33978.6|33972.7|33969.1|58
1670313300000|2022-12-06 07:55:00|33978.7|33975.1|33974.2|33970.6|33988.2|33984.6|33974.2|33970.6|95
1670313600000|2022-12-06 08:00:00|33973.7|33970.1|33998.2|33994.6|34007.2|34003.6|33967.2|33963.6|415
1670313900000|2022-12-06 08:05:00|33998.7|33995.1|34005.2|34001.6|34010.7|34007.1|33991.7|33988.1|383
1670314200000|2022-12-06 08:10:00|34005.7|34002.1|34005.7|34002.1|34009.2|34005.6|33994.7|33991.1|170
1670314500000|2022-12-06 08:15:00|34005.2|34001.6|34002.2|33998.6|34020.2|34016.6|34002.2|33998.6|315
1670314800000|2022-12-06 08:20:00|34003.2|33999.6|33971.2|33967.6|34004.2|34000.6|33967.2|33963.6|269
1670315100000|2022-12-06 08:25:00|33971.7|33968.1|33949.2|33945.6|33977.7|33974.1|33948.2|33944.6|205
1670315400000|2022-12-06 08:30:00|33950.2|33946.6|33928.2|33924.6|33950.2|33946.6|33914.7|33911.1|599
1670315700000|2022-12-06 08:35:00|33927.7|33924.1|33951.2|33947.6|33952.2|33948.6|33925.7|33922.1|230
1670316000000|2022-12-06 08:40:00|33951.7|33948.1|34009.2|34005.6|34020.2|34016.6|33950.2|33946.6|556
1670316300000|2022-12-06 08:45:00|34011.2|34007.6|34009.2|34005.6|34023.2|34019.6|34006.2|34002.6|246
1670316600000|2022-12-06 08:50:00|34009.7|34006.1|34014.2|34010.6|34024.2|34020.6|34008.2|34004.6|240
1670316900000|2022-12-06 08:55:00|34014.7|34011.1|34022.2|34018.6|34031.2|34027.6|34012.7|34009.1|242
1670317200000|2022-12-06 09:00:00|34022.7|34019.1|34009.2|34005.6|34025.7|34022.1|34002.2|33998.6|287
1670317500000|2022-12-06 09:05:00|34008.7|34005.1|34014.2|34010.6|34019.2|34015.6|34006.2|34002.6|131
1670317800000|2022-12-06 09:10:00|34013.7|34010.1|33990.2|33986.6|34020.2|34016.6|33988.2|33984.6|212
1670318100000|2022-12-06 09:15:00|33989.7|33986.1|34004.2|34000.6|34007.2|34003.6|33985.2|33981.6|196
1670318400000|2022-12-06 09:20:00|34003.7|34000.1|34012.2|34008.6|34018.2|34014.6|33990.2|33986.6|207
1670318700000|2022-12-06 09:25:00|34011.7|34008.1|34000.2|33996.6|34011.7|34008.1|33996.2|33992.6|209
1670319000000|2022-12-06 09:30:00|34000.7|33997.1|33993.7|33990.1|34009.7|34006.1|33971.7|33968.1|340
1670319300000|2022-12-06 09:35:00|33993.2|33989.6|34004.2|34000.6|34012.2|34008.6|33990.7|33987.1|181
1670319600000|2022-12-06 09:40:00|34003.7|34000.1|34001.2|33997.6|34012.2|34008.6|33999.7|33996.1|129
1670319900000|2022-12-06 09:45:00|34001.7|33998.1|33996.2|33992.6|34001.7|33998.1|33989.2|33985.6|151
1670320200000|2022-12-06 09:50:00|33996.7|33993.1|33996.2|33992.6|34000.2|33996.6|33983.7|33980.1|135
1670320500000|2022-12-06 09:55:00|33995.7|33992.1|33958.2|33954.6|34003.7|34000.1|33952.7|33949.1|421
1670320800000|2022-12-06 10:00:00|33956.7|33953.1|33964.2|33960.6|33967.2|33963.6|33945.7|33942.1|281
1670321100000|2022-12-06 10:05:00|33968.7|33965.1|33960.2|33956.6|33972.2|33968.6|33959.2|33955.6|79
1670321400000|2022-12-06 10:10:00|33960.7|33957.1|33961.2|33957.6|33962.2|33958.6|33949.7|33946.1|192
1670321700000|2022-12-06 10:15:00|33961.7|33958.1|33942.2|33938.6|33967.7|33964.1|33940.7|33937.1|219
1670322000000|2022-12-06 10:20:00|33941.7|33938.1|33931.2|33927.6|33942.2|33938.6|33928.7|33925.1|174
1670322300000|2022-12-06 10:25:00|33930.7|33927.1|33906.2|33902.6|33933.7|33930.1|33905.2|33901.6|412
1670322600000|2022-12-06 10:30:00|33905.7|33902.1|33918.2|33914.6|33920.7|33917.1|33891.7|33888.1|590
1670322900000|2022-12-06 10:35:00|33917.7|33914.1|33924.2|33920.6|33925.2|33921.6|33904.2|33900.6|260
1670323200000|2022-12-06 10:40:00|33925.2|33921.6|33927.2|33923.6|33928.2|33924.6|33913.2|33909.6|316
1670323500000|2022-12-06 10:45:00|33926.7|33923.1|33923.2|33919.6|33928.7|33925.1|33920.2|33916.6|119
1670323800000|2022-12-06 10:50:00|33923.7|33920.1|33959.2|33955.6|33961.2|33957.6|33922.2|33918.6|298
1670324100000|2022-12-06 10:55:00|33958.7|33955.1|33943.2|33939.6|33964.2|33960.6|33942.2|33938.6|382
1670324400000|2022-12-06 11:00:00|33942.7|33939.1|33938.7|33935.1|33949.7|33946.1|33935.7|33932.1|244
1670324700000|2022-12-06 11:05:00|33939.2|33935.6|33932.2|33928.6|33949.2|33945.6|33930.2|33926.6|138
1670325000000|2022-12-06 11:10:00|33931.7|33928.1|33911.7|33908.1|33931.7|33928.1|33911.2|33907.6|226
1670325300000|2022-12-06 11:15:00|33910.7|33907.1|33912.2|33908.6|33924.7|33921.1|33907.7|33904.1|298
1670325600000|2022-12-06 11:20:00|33911.7|33908.1|33919.7|33916.1|33928.2|33924.6|33909.2|33905.6|209
1670325900000|2022-12-06 11:25:00|33919.2|33915.6|33926.2|33922.6|33928.2|33924.6|33913.2|33909.6|161
1670326200000|2022-12-06 11:30:00|33925.7|33922.1|33948.7|33945.1|33950.2|33946.6|33924.2|33920.6|218
1670326500000|2022-12-06 11:35:00|33948.2|33944.6|33937.2|33933.6|33952.2|33948.6|33930.2|33926.6|266
1670326800000|2022-12-06 11:40:00|33936.7|33933.1|33934.2|33930.6|33942.7|33939.1|33928.7|33925.1|168
1670327100000|2022-12-06 11:45:00|33934.7|33931.1|33933.2|33929.6|33940.2|33936.6|33925.7|33922.1|248
1670327400000|2022-12-06 11:50:00|33932.7|33929.1|33931.2|33927.6|33937.2|33933.6|33917.7|33914.1|346
1670327700000|2022-12-06 11:55:00|33931.7|33928.1|33945.2|33941.6|33950.7|33947.1|33929.7|33926.1|196
1670328000000|2022-12-06 12:00:00|33944.7|33941.1|33967.2|33963.6|33968.2|33964.6|33938.7|33935.1|631
1670328300000|2022-12-06 12:05:00|33967.7|33964.1|33982.2|33978.6|33985.2|33981.6|33967.7|33964.1|661
1670328600000|2022-12-06 12:10:00|33983.2|33979.6|33998.2|33994.6|33999.7|33996.1|33982.2|33978.6|304
1670328900000|2022-12-06 12:15:00|33998.7|33995.1|33983.2|33979.6|34003.2|33999.6|33983.2|33979.6|461
1670329200000|2022-12-06 12:20:00|33983.7|33980.1|33984.2|33980.6|33990.7|33987.1|33970.7|33967.1|219
1670329500000|2022-12-06 12:25:00|33983.7|33980.1|33991.2|33987.6|33996.2|33992.6|33972.7|33969.1|241
1670329800000|2022-12-06 12:30:00|33991.7|33988.1|33992.2|33988.6|33998.2|33994.6|33989.7|33986.1|122
1670330100000|2022-12-06 12:35:00|33992.7|33989.1|33990.7|33987.1|33993.7|33990.1|33981.2|33977.6|255
1670330400000|2022-12-06 12:40:00|33990.2|33986.6|33973.7|33970.1|33990.7|33987.1|33969.2|33965.6|340
1670330700000|2022-12-06 12:45:00|33974.2|33970.6|33961.7|33958.1|33979.2|33975.6|33960.2|33956.6|259
1670331000000|2022-12-06 12:50:00|33961.2|33957.6|33970.2|33966.6|33975.7|33972.1|33960.2|33956.6|124
1670331300000|2022-12-06 12:55:00|33970.7|33967.1|33955.7|33952.1|33974.2|33970.6|33954.2|33950.6|288
1670331600000|2022-12-06 13:00:00|33956.2|33952.6|33938.2|33934.6|33960.7|33957.1|33932.7|33929.1|967
1670331900000|2022-12-06 13:05:00|33937.7|33934.1|33904.7|33901.1|33938.7|33935.1|33902.2|33898.6|1044
1670332200000|2022-12-06 13:10:00|33904.2|33900.6|33880.7|33877.1|33905.7|33902.1|33872.7|33869.1|1240
1670332500000|2022-12-06 13:15:00|33881.2|33877.6|33923.7|33920.1|33924.7|33921.1|33880.7|33877.1|979
1670332800000|2022-12-06 13:20:00|33924.2|33920.6|33940.7|33937.1|33948.7|33945.1|33924.2|33920.6|1238
1670333100000|2022-12-06 13:25:00|33940.2|33936.6|33928.2|33924.6|33940.7|33937.1|33924.7|33921.1|547
1670333400000|2022-12-06 13:30:00|33930.2|33926.6|33939.2|33935.6|33947.7|33944.1|33924.7|33921.1|401
1670333700000|2022-12-06 13:35:00|33939.7|33936.1|33919.2|33915.6|33948.2|33944.6|33918.2|33914.6|352
1670334000000|2022-12-06 13:40:00|33919.7|33916.1|33907.2|33903.6|33924.2|33920.6|33905.2|33901.6|276
1670334300000|2022-12-06 13:45:00|33907.7|33904.1|33873.2|33869.6|33920.2|33916.6|33873.2|33869.6|521
1670334600000|2022-12-06 13:50:00|33873.7|33870.1|33891.2|33887.6|33895.2|33891.6|33867.7|33864.1|399
1670334900000|2022-12-06 13:55:00|33890.7|33887.1|33918.7|33915.1|33920.7|33917.1|33890.2|33886.6|396
1670335200000|2022-12-06 14:00:00|33920.2|33916.6|33907.2|33903.6|33925.2|33921.6|33905.2|33901.6|361
1670335500000|2022-12-06 14:05:00|33906.7|33903.1|33912.7|33909.1|33913.2|33909.6|33901.7|33898.1|227
1670335800000|2022-12-06 14:10:00|33913.2|33909.6|33932.7|33929.1|33933.2|33929.6|33903.2|33899.6|325
1670336100000|2022-12-06 14:15:00|33931.7|33928.1|33920.2|33916.6|33939.2|33935.6|33918.2|33914.6|369
1670336400000|2022-12-06 14:20:00|33919.7|33916.1|33914.2|33910.6|33930.7|33927.1|33912.2|33908.6|445
1670336700000|2022-12-06 14:25:00|33916.2|33912.6|33918.7|33915.1|33936.2|33932.6|33908.7|33905.1|719
1670337000000|2022-12-06 14:30:00|33918.1|33915.7|33990.1|33987.7|34000.6|33998.2|33900.6|33898.2|7101
1670337300000|2022-12-06 14:35:00|33991.1|33988.7|33971.1|33968.7|34008.1|34005.7|33961.1|33958.7|4117
1670337600000|2022-12-06 14:40:00|33971.6|33969.2|33885.1|33882.7|33977.6|33975.2|33882.1|33879.7|4864
1670337900000|2022-12-06 14:45:00|33882.1|33879.7|33931.6|33929.2|33936.1|33933.7|33828.6|33826.2|5405
1670338200000|2022-12-06 14:50:00|33932.1|33929.7|33896.1|33893.7|33935.6|33933.2|33892.1|33889.7|3087
1670338500000|2022-12-06 14:55:00|33895.6|33893.2|33865.6|33863.2|33908.6|33906.2|33851.6|33849.2|3178
1670338800000|2022-12-06 15:00:00|33865.1|33862.7|33828.1|33825.7|33888.1|33885.7|33820.1|33817.7|3170
1670339100000|2022-12-06 15:05:00|33826.6|33824.2|33834.6|33832.2|33838.6|33836.2|33792.1|33789.7|4227
1670339400000|2022-12-06 15:10:00|33835.3|33832.9|33807.8|33805.4|33835.3|33832.9|33795.8|33793.4|2794
1670339700000|2022-12-06 15:15:00|33806.3|33803.9|33807.8|33805.4|33814.8|33812.4|33773.8|33771.4|2457
1670340000000|2022-12-06 15:20:00|33805.3|33802.9|33821.8|33819.4|33825.3|33822.9|33786.8|33784.4|2049
1670340300000|2022-12-06 15:25:00|33821.3|33818.9|33768.3|33765.9|33837.8|33835.4|33759.8|33757.4|2494
1670340600000|2022-12-06 15:30:00|33767.8|33765.4|33762.3|33759.9|33786.8|33784.4|33751.3|33748.9|2786
1670340900000|2022-12-06 15:35:00|33759.8|33757.4|33733.8|33731.4|33781.3|33778.9|33725.3|33722.9|2832
1670341200000|2022-12-06 15:40:00|33732.8|33730.4|33781.3|33778.9|33783.8|33781.4|33699.8|33697.4|3196
1670341500000|2022-12-06 15:45:00|33778.3|33775.9|33791.3|33788.9|33808.8|33806.4|33775.8|33773.4|2249
1670341800000|2022-12-06 15:50:00|33790.3|33787.9|33793.3|33790.9|33808.3|33805.9|33782.8|33780.4|1215
1670342100000|2022-12-06 15:55:00|33793.8|33791.4|33769.8|33767.4|33797.8|33795.4|33753.8|33751.4|1821
1670342400000|2022-12-06 16:00:00|33770.3|33767.9|33744.3|33741.9|33777.8|33775.4|33740.3|33737.9|1850
1670342700000|2022-12-06 16:05:00|33742.3|33739.9|33737.3|33734.9|33772.8|33770.4|33728.3|33725.9|2017
1670343000000|2022-12-06 16:10:00|33737.8|33735.4|33730.8|33728.4|33784.3|33781.9|33725.8|33723.4|2048
1670343300000|2022-12-06 16:15:00|33730.3|33727.9|33685.8|33683.4|33730.3|33727.9|33661.8|33659.4|2939
1670343600000|2022-12-06 16:20:00|33685.3|33682.9|33723.8|33721.4|33731.3|33728.9|33678.3|33675.9|1775
1670343900000|2022-12-06 16:25:00|33722.3|33719.9|33715.3|33712.9|33723.3|33720.9|33687.3|33684.9|1299
1670344200000|2022-12-06 16:30:00|33715.8|33713.4|33724.8|33722.4|33747.8|33745.4|33697.3|33694.9|1295
1670344500000|2022-12-06 16:35:00|33724.3|33721.9|33711.8|33709.4|33745.3|33742.9|33700.8|33698.4|1086
1670344800000|2022-12-06 16:40:00|33712.3|33709.9|33725.3|33722.9|33727.3|33724.9|33693.3|33690.9|1020
1670345100000|2022-12-06 16:45:00|33725.8|33723.4|33717.8|33715.4|33733.8|33731.4|33711.3|33708.9|744
1670345400000|2022-12-06 16:50:00|33717.3|33714.9|33675.3|33672.9|33727.8|33725.4|33669.3|33666.9|1299
1670345700000|2022-12-06 16:55:00|33674.8|33672.4|33676.8|33674.4|33707.8|33705.4|33648.3|33645.9|1522
1670346000000|2022-12-06 17:00:00|33677.8|33675.4|33698.8|33696.4|33706.8|33704.4|33674.8|33672.4|1065
1670346300000|2022-12-06 17:05:00|33699.3|33696.9|33693.8|33691.4|33722.3|33719.9|33681.8|33679.4|1254
1670346600000|2022-12-06 17:10:00|33694.3|33691.9|33671.8|33669.4|33696.3|33693.9|33662.8|33660.4|1000
1670346900000|2022-12-06 17:15:00|33671.3|33668.9|33601.8|33599.4|33677.3|33674.9|33597.8|33595.4|2955
1670347200000|2022-12-06 17:20:00|33602.3|33599.9|33624.8|33622.4|33643.8|33641.4|33600.8|33598.4|2080
1670347500000|2022-12-06 17:25:00|33625.3|33622.9|33633.8|33631.4|33644.8|33642.4|33618.8|33616.4|1266
1670347800000|2022-12-06 17:30:00|33634.3|33631.9|33639.8|33637.4|33643.3|33640.9|33611.3|33608.9|777
1670348100000|2022-12-06 17:35:00|33640.3|33637.9|33631.8|33629.4|33640.3|33637.9|33611.3|33608.9|651
1670348400000|2022-12-06 17:40:00|33633.5|33631.1|33643|33640.6|33647.5|33645.1|33621|33618.6|745
1670348700000|2022-12-06 17:45:00|33641|33638.6|33638.5|33636.1|33648.5|33646.1|33628.5|33626.1|666
1670349000000|2022-12-06 17:50:00|33638|33635.6|33634.5|33632.1|33648|33645.6|33617.5|33615.1|917
1670349300000|2022-12-06 17:55:00|33634|33631.6|33625.5|33623.1|33636.5|33634.1|33603|33600.6|1357
1670349600000|2022-12-06 18:00:00|33625|33622.6|33618.5|33616.1|33639.5|33637.1|33607|33604.6|1283
1670349900000|2022-12-06 18:05:00|33617.5|33615.1|33554|33551.6|33619.5|33617.1|33554|33551.6|2380
1670350200000|2022-12-06 18:10:00|33552.5|33550.1|33567.5|33565.1|33569.5|33567.1|33534|33531.6|2666
1670350500000|2022-12-06 18:15:00|33567|33564.6|33549|33546.6|33581.5|33579.1|33548.5|33546.1|1108
1670350800000|2022-12-06 18:20:00|33550|33547.6|33522.5|33520.1|33564|33561.6|33522.5|33520.1|1117
1670351100000|2022-12-06 18:25:00|33523|33520.6|33513|33510.6|33524.5|33522.1|33498.5|33496.1|1727
1670351400000|2022-12-06 18:30:00|33512.5|33510.1|33509.5|33507.1|33526.5|33524.1|33490.5|33488.1|1624
1670351700000|2022-12-06 18:35:00|33509|33506.6|33513|33510.6|33530.5|33528.1|33506.5|33504.1|1222
1670352000000|2022-12-06 18:40:00|33513.5|33511.1|33554.5|33552.1|33555|33552.6|33511.5|33509.1|1471
1670352300000|2022-12-06 18:45:00|33554|33551.6|33554.5|33552.1|33566|33563.6|33547.5|33545.1|1110
1670352600000|2022-12-06 18:50:00|33555|33552.6|33521|33518.6|33557.5|33555.1|33517|33514.6|1245
1670352900000|2022-12-06 18:55:00|33520|33517.6|33525.5|33523.1|33528.5|33526.1|33504|33501.6|996
1670353200000|2022-12-06 19:00:00|33524.5|33522.1|33502.5|33500.1|33537.5|33535.1|33492.5|33490.1|1688
1670353500000|2022-12-06 19:05:00|33502|33499.6|33484.5|33482.1|33513|33510.6|33473.5|33471.1|1475
1670353800000|2022-12-06 19:10:00|33483|33480.6|33472.5|33470.1|33483.5|33481.1|33454|33451.6|1626
1670354100000|2022-12-06 19:15:00|33473|33470.6|33485|33482.6|33501.5|33499.1|33455.5|33453.1|1230
1670354400000|2022-12-06 19:20:00|33484.5|33482.1|33494.5|33492.1|33499.5|33497.1|33464.5|33462.1|1419
1670354700000|2022-12-06 19:25:00|33495|33492.6|33457.5|33455.1|33495|33492.6|33456.5|33454.1|1190
1670355000000|2022-12-06 19:30:00|33457|33454.6|33438.5|33436.1|33470.5|33468.1|33426|33423.6|1948
1670355300000|2022-12-06 19:35:00|33438|33435.6|33447|33444.6|33448.5|33446.1|33420.5|33418.1|1639
1670355600000|2022-12-06 19:40:00|33446.5|33444.1|33479.5|33477.1|33487|33484.6|33445|33442.6|1284
1670355900000|2022-12-06 19:45:00|33480|33477.6|33461|33458.6|33480|33477.6|33454.5|33452.1|1178
1670356200000|2022-12-06 19:50:00|33459|33456.6|33486|33483.6|33492.5|33490.1|33448.5|33446.1|1172
1670356500000|2022-12-06 19:55:00|33485.5|33483.1|33470|33467.6|33490.5|33488.1|33467.5|33465.1|1166
1670356800000|2022-12-06 20:00:00|33471|33468.6|33505.5|33503.1|33528|33525.6|33470.5|33468.1|1861
1670357100000|2022-12-06 20:05:00|33506|33503.6|33500.5|33498.1|33522|33519.6|33496.5|33494.1|1354
1670357400000|2022-12-06 20:10:00|33501|33498.6|33487|33484.6|33504.5|33502.1|33479.5|33477.1|1151
1670357700000|2022-12-06 20:15:00|33487.5|33485.1|33469|33466.6|33502.5|33500.1|33459|33456.6|1739
1670358000000|2022-12-06 20:20:00|33469.1|33466.7|33492.6|33490.2|33504.1|33501.7|33458.1|33455.7|1638
1670358300000|2022-12-06 20:25:00|33492.1|33489.7|33456.1|33453.7|33497.6|33495.2|33447.6|33445.2|1453
1670358600000|2022-12-06 20:30:00|33455.6|33453.2|33506.6|33504.2|33527.1|33524.7|33452.6|33450.2|1909
1670358900000|2022-12-06 20:35:00|33506.1|33503.7|33544.1|33541.7|33548.6|33546.2|33504.6|33502.2|1505
1670359200000|2022-12-06 20:40:00|33544.6|33542.2|33571.6|33569.2|33593.1|33590.7|33524.6|33522.2|2641
1670359500000|2022-12-06 20:45:00|33572.1|33569.7|33600.1|33597.7|33605.1|33602.7|33565.6|33563.2|1963
1670359800000|2022-12-06 20:50:00|33601.1|33598.7|33602.6|33600.2|33619.6|33617.2|33568.6|33566.2|2923
1670360100000|2022-12-06 20:55:00|33603.1|33600.7|33596.1|33593.7|33617.6|33615.2|33573.6|33571.2|3788
1670360400000|2022-12-06 21:00:00|33597.3|33592.5|33582.8|33578|33602.3|33597.5|33572.3|33567.5|1582
1670360700000|2022-12-06 21:05:00|33583.3|33578.5|33606.3|33601.5|33606.3|33601.5|33581.8|33577|593
1670361000000|2022-12-06 21:10:00|33605.8|33601|33590.8|33586|33616.8|33612|33589.3|33584.5|1237
1670361300000|2022-12-06 21:15:00|33591.3|33586.5|33599.3|33594.5|33603.3|33598.5|33590.3|33585.5|326
1670361600000|2022-12-06 21:20:00|33599.8|33595|33593.3|33588.5|33600.3|33595.5|33590.8|33586|75
1670361900000|2022-12-06 21:25:00|33592.8|33588|33591.3|33586.5|33596.8|33592|33589.8|33585|113
1670362200000|2022-12-06 21:30:00|33591.8|33587|33594.3|33589.5|33594.3|33589.5|33582.3|33577.5|153
1670362500000|2022-12-06 21:35:00|33594.8|33590|33585.3|33580.5|33594.8|33590|33580.8|33576|207
1670362800000|2022-12-06 21:40:00|33585.8|33581|33593.3|33588.5|33594.8|33590|33585.8|33581|103
1670363100000|2022-12-06 21:45:00|33593.8|33589|33605.3|33600.5|33605.8|33601|33593.8|33589|183
1670363400000|2022-12-06 21:50:00|33604.8|33600|33588.3|33583.5|33605.8|33601|33587.8|33583|126
1670363700000|2022-12-06 21:55:00|33588.8|33584|33603.5|33593.7|33606.7|33600.5|33588.8|33584|294
1670364000000|2022-12-06 22:00:00|33606|33596.2|33603.5|33593.7|33611|33601.2|33603.5|33593.7|0
1670364300000|2022-12-06 22:05:00|33605.4|33595.6|33606.6|33596.8|33606.8|33597|33603.5|33593.7|0
1670364600000|2022-12-06 22:10:00|33606.8|33597|33602.5|33592.7|33607.1|33597.3|33602.5|33592.7|0
1670364900000|2022-12-06 22:15:00|33602.4|33592.6|33600.9|33591.1|33602.4|33592.6|33598.3|33588.5|0
1670365200000|2022-12-06 22:20:00|33600.6|33590.8|33600.9|33591.1|33601.3|33591.5|33597.8|33588|0
1670365500000|2022-12-06 22:25:00|33600.5|33590.7|33600.8|33591|33605|33595.2|33595.7|33585.9|0
1670365800000|2022-12-06 22:30:00|33601|33591.2|33600.8|33591|33601.7|33591.9|33600.7|33590.9|0
1670366100000|2022-12-06 22:35:00|33600.4|33590.6|33599.9|33590.1|33600.4|33590.6|33598.6|33588.8|0
1670366400000|2022-12-06 22:40:00|33600|33590.2|33601.8|33592|33601.8|33592|33599|33589.2|0
1670366700000|2022-12-06 22:45:00|33601.3|33591.5|33602.1|33592.3|33602.1|33592.3|33600.3|33590.5|0
1670367000000|2022-12-06 22:50:00|33601.8|33592|33599.8|33590|33602.1|33592.3|33599.8|33590|0
1670367300000|2022-12-06 22:55:00|33600.8|33591|33601.6|33591.8|33604.2|33594.4|33600.2|33590.4|0
1670367600000|2022-12-06 23:00:00|33604.8|33595|33605.3|33600.5|33607.8|33603|33594.3|33589.5|197
1670367900000|2022-12-06 23:05:00|33605.8|33601|33610.3|33605.5|33613.8|33609|33603.8|33599|47
1670368200000|2022-12-06 23:10:00|33610.8|33606|33609.3|33604.5|33614.3|33609.5|33608.3|33603.5|55
1670368500000|2022-12-06 23:15:00|33609.8|33605|33606.8|33602|33609.8|33605|33598.8|33594|48
1670368800000|2022-12-06 23:20:00|33607.3|33602.5|33609.3|33604.5|33611.3|33606.5|33600.8|33596|50
1670369100000|2022-12-06 23:25:00|33608.3|33603.5|33612.3|33607.5|33613.3|33608.5|33605.3|33600.5|59
1670369400000|2022-12-06 23:30:00|33611.8|33607|33614.3|33609.5|33615.8|33611|33604.8|33600|129
1670369700000|2022-12-06 23:35:00|33613.8|33609|33629.3|33624.5|33631.3|33626.5|33608.8|33604|155
1670370000000|2022-12-06 23:40:00|33628.3|33623.5|33628.8|33624|33635.8|33631|33627.8|33623|139
1670370300000|2022-12-06 23:45:00|33628.3|33623.5|33627.3|33622.5|33634.3|33629.5|33623.8|33619|78
1670370600000|2022-12-06 23:50:00|33627.8|33623|33632.3|33627.5|33636.8|33632|33622.3|33617.5|81
1670370900000|2022-12-06 23:55:00|33631.8|33627|33624.3|33619.5|33631.8|33627|33623.8|33619|33
1670371200000|2022-12-07 00:00:00|33625.8|33621|33640.3|33635.5|33640.3|33635.5|33620.8|33616|170
1670371500000|2022-12-07 00:05:00|33639.8|33635|33631.3|33626.5|33641.8|33637|33624.3|33619.5|92
1670371800000|2022-12-07 00:10:00|33630.8|33626|33639.3|33634.5|33642.8|33638|33628.3|33623.5|89
1670372100000|2022-12-07 00:15:00|33639.8|33635|33635.3|33630.5|33642.8|33638|33633.3|33628.5|101
1670372400000|2022-12-07 00:20:00|33634.8|33630|33641.3|33636.5|33646.8|33642|33633.8|33629|98
1670372700000|2022-12-07 00:25:00|33641.8|33637|33636.3|33631.5|33644.8|33640|33635.8|33631|88
1670373000000|2022-12-07 00:30:00|33636.8|33632|33638.3|33633.5|33639.8|33635|33632.8|33628|99
1670373300000|2022-12-07 00:35:00|33637.8|33633|33638.3|33633.5|33642.3|33637.5|33635.3|33630.5|61
1670373600000|2022-12-07 00:40:00|33638.8|33634|33636.3|33631.5|33640.8|33636|33634.3|33629.5|42
1670373900000|2022-12-07 00:45:00|33636.8|33632|33625.8|33621|33641.3|33636.5|33625.8|33621|83
1670374200000|2022-12-07 00:50:00|33626.3|33621.5|33626.3|33621.5|33627.3|33622.5|33623.8|33619|117
1670374500000|2022-12-07 00:55:00|33626.8|33622|33621.3|33616.5|33632.3|33627.5|33619.8|33615|210
1670374800000|2022-12-07 01:00:00|33620.8|33616|33624.3|33619.5|33627.3|33622.5|33611.8|33607|198
1670375100000|2022-12-07 01:05:00|33623.8|33619|33616.3|33611.5|33629.8|33625|33609.8|33605|289
1670375400000|2022-12-07 01:10:00|33615.8|33611|33624.3|33619.5|33628.3|33623.5|33615.8|33611|91
1670375700000|2022-12-07 01:15:00|33624.8|33620|33627.3|33622.5|33633.3|33628.5|33624.3|33619.5|122
1670376000000|2022-12-07 01:20:00|33627.8|33623|33629.3|33624.5|33638.3|33633.5|33627.3|33622.5|87
1670376300000|2022-12-07 01:25:00|33629.8|33625|33624.3|33619.5|33630.3|33625.5|33619.3|33614.5|106
1670376600000|2022-12-07 01:30:00|33624.8|33620|33633.3|33628.5|33642.3|33637.5|33624.3|33619.5|129
1670376900000|2022-12-07 01:35:00|33633.8|33629|33638.3|33633.5|33644.3|33639.5|33633.3|33628.5|82
1670377200000|2022-12-07 01:40:00|33637.8|33633|33660.3|33655.5|33666.3|33661.5|33635.3|33630.5|427
1670377500000|2022-12-07 01:45:00|33659.8|33655|33657.3|33652.5|33661.3|33656.5|33649.8|33645|204
1670377800000|2022-12-07 01:50:00|33657.8|33653|33671.3|33666.5|33671.3|33666.5|33656.8|33652|102
1670378100000|2022-12-07 01:55:00|33671.8|33667|33666.3|33661.5|33677.3|33672.5|33666.3|33661.5|91
1670378400000|2022-12-07 02:00:00|33665.8|33661|33668.3|33663.5|33668.3|33663.5|33658.3|33653.5|105
1670378700000|2022-12-07 02:05:00|33668.8|33664|33665.3|33660.5|33674.8|33670|33665.3|33660.5|144
1670379000000|2022-12-07 02:10:00|33664.8|33660|33658.3|33653.5|33666.8|33662|33658.3|33653.5|206
1670379300000|2022-12-07 02:15:00|33657.8|33653|33661.3|33656.5|33664.3|33659.5|33657.3|33652.5|96
1670379600000|2022-12-07 02:20:00|33661.8|33657|33653.3|33648.5|33663.8|33659|33652.3|33647.5|104
1670379900000|2022-12-07 02:25:00|33653.8|33649|33659.8|33655|33662.8|33658|33649.8|33645|112
1670380200000|2022-12-07 02:30:00|33659.3|33654.5|33653.3|33648.5|33663.3|33658.5|33649.3|33644.5|175
1670380500000|2022-12-07 02:35:00|33653.8|33649|33664.3|33659.5|33665.8|33661|33652.8|33648|91
1670380800000|2022-12-07 02:40:00|33663.8|33659|33662.3|33657.5|33666.8|33662|33659.3|33654.5|72
1670381100000|2022-12-07 02:45:00|33661.8|33657|33662.3|33657.5|33664.3|33659.5|33657.8|33653|60
1670381400000|2022-12-07 02:50:00|33662.8|33658|33660.8|33656|33665.8|33661|33660.3|33655.5|54
1670381700000|2022-12-07 02:55:00|33660.3|33655.5|33659.3|33654.5|33662.3|33657.5|33654.8|33650|61
1670382000000|2022-12-07 03:00:00|33659.8|33655|33650.3|33645.5|33660.3|33655.5|33647.3|33642.5|102
1670382300000|2022-12-07 03:05:00|33649.8|33645|33648.8|33644|33656.3|33651.5|33645.3|33640.5|85
1670382600000|2022-12-07 03:10:00|33649.3|33644.5|33643.3|33638.5|33652.3|33647.5|33643.3|33638.5|101
1670382900000|2022-12-07 03:15:00|33643.8|33639|33642.3|33637.5|33650.3|33645.5|33641.3|33636.5|70
1670383200000|2022-12-07 03:20:00|33642.8|33638|33640.3|33635.5|33649.3|33644.5|33640.3|33635.5|54
1670383500000|2022-12-07 03:25:00|33637.3|33632.5|33638.3|33633.5|33641.3|33636.5|33636.8|33632|91
1670383800000|2022-12-07 03:30:00|33638.8|33634|33647.3|33642.5|33647.3|33642.5|33637.8|33633|88
1670384100000|2022-12-07 03:35:00|33646.8|33642|33644.3|33639.5|33647.8|33643|33643.8|33639|48
1670384400000|2022-12-07 03:40:00|33644.8|33640|33647.8|33643|33650.3|33645.5|33644.8|33640|51
1670384700000|2022-12-07 03:45:00|33648.3|33643.5|33663.3|33658.5|33663.3|33658.5|33648.3|33643.5|131
1670385000000|2022-12-07 03:50:00|33663.8|33659|33664.3|33659.5|33668.3|33663.5|33660.3|33655.5|73
1670385300000|2022-12-07 03:55:00|33664.8|33660|33667.8|33663|33670.8|33666|33664.3|33659.5|128
1670385600000|2022-12-07 04:00:00|33668.3|33663.5|33665.8|33661|33668.8|33664|33664.3|33659.5|100
1670385900000|2022-12-07 04:05:00|33666.3|33661.5|33670.3|33665.5|33671.8|33667|33664.8|33660|87
1670386200000|2022-12-07 04:10:00|33669.8|33665|33668.3|33663.5|33672.3|33667.5|33665.8|33661|81
1670386500000|2022-12-07 04:15:00|33668.8|33664|33664.3|33659.5|33669.8|33665|33663.3|33658.5|65
1670386800000|2022-12-07 04:20:00|33664.8|33660|33667.8|33663|33671.3|33666.5|33664.8|33660|38
1670387100000|2022-12-07 04:25:00|33669.8|33665|33662.3|33657.5|33669.8|33665|33660.8|33656|36
1670387400000|2022-12-07 04:30:00|33662.8|33658|33658.3|33653.5|33663.8|33659|33654.3|33649.5|53
1670387700000|2022-12-07 04:35:00|33657.8|33653|33656.3|33651.5|33658.3|33653.5|33654.8|33650|32
1670388000000|2022-12-07 04:40:00|33655.8|33651|33661.8|33657|33662.8|33658|33654.8|33650|38
1670388300000|2022-12-07 04:45:00|33662.3|33657.5|33652.3|33647.5|33663.3|33658.5|33652.3|33647.5|54
1670388600000|2022-12-07 04:50:00|33652.8|33648|33658.3|33653.5|33660.3|33655.5|33652.8|33648|27
1670388900000|2022-12-07 04:55:00|33657.8|33653|33656.3|33651.5|33661.3|33656.5|33655.8|33651|30
1670389200000|2022-12-07 05:00:00|33656.8|33652|33659.3|33654.5|33663.3|33658.5|33654.3|33649.5|72
1670389500000|2022-12-07 05:05:00|33658.8|33654|33647.3|33642.5|33661.3|33656.5|33646.8|33642|121
1670389800000|2022-12-07 05:10:00|33647.8|33643|33651.8|33647|33655.8|33651|33646.3|33641.5|67
1670390100000|2022-12-07 05:15:00|33652.3|33647.5|33656.3|33651.5|33658.3|33653.5|33651.8|33647|43
1670390400000|2022-12-07 05:20:00|33655.8|33651|33649.3|33644.5|33656.3|33651.5|33646.3|33641.5|39
1670390700000|2022-12-07 05:25:00|33649.8|33645|33654.3|33649.5|33661.3|33656.5|33647.3|33642.5|143
1670391000000|2022-12-07 05:30:00|33654.8|33650|33659.3|33654.5|33660.8|33656|33653.3|33648.5|42
1670391300000|2022-12-07 05:35:00|33659.8|33655|33651.3|33646.5|33660.3|33655.5|33649.8|33645|166
1670391600000|2022-12-07 05:40:00|33651.8|33647|33650.8|33646|33656.3|33651.5|33648.8|33644|51
1670391900000|2022-12-07 05:45:00|33651.3|33646.5|33655.8|33651|33657.3|33652.5|33650.8|33646|55
1670392200000|2022-12-07 05:50:00|33655.3|33650.5|33639.3|33634.5|33655.8|33651|33637.3|33632.5|172
1670392500000|2022-12-07 05:55:00|33638.8|33634|33636.3|33631.5|33643.8|33639|33634.8|33630|110
1670392800000|2022-12-07 06:00:00|33637.3|33632.5|33623.3|33618.5|33641.3|33636.5|33623.3|33618.5|175
1670393100000|2022-12-07 06:05:00|33624.3|33619.5|33605.3|33600.5|33624.3|33619.5|33603.3|33598.5|224
1670393400000|2022-12-07 06:10:00|33605.8|33601|33603.3|33598.5|33608.3|33603.5|33587.8|33583|293
1670393700000|2022-12-07 06:15:00|33603.8|33599|33613.3|33608.5|33613.3|33608.5|33599.3|33594.5|113
1670394000000|2022-12-07 06:20:00|33612.8|33608|33617.3|33612.5|33619.3|33614.5|33611.3|33606.5|66
1670394300000|2022-12-07 06:25:00|33617.8|33613|33617.3|33612.5|33621.8|33617|33612.8|33608|61
1670394600000|2022-12-07 06:30:00|33616.8|33612|33621.3|33616.5|33621.8|33617|33610.8|33606|69
1670394900000|2022-12-07 06:35:00|33620.8|33616|33623.3|33618.5|33624.8|33620|33618.8|33614|35
1670395200000|2022-12-07 06:40:00|33622.8|33618|33616.3|33611.5|33622.8|33618|33614.8|33610|64
1670395500000|2022-12-07 06:45:00|33615.8|33611|33613.3|33608.5|33618.8|33614|33611.3|33606.5|55
1670395800000|2022-12-07 06:50:00|33613.8|33609|33610.8|33606|33613.8|33609|33606.8|33602|97
1670396100000|2022-12-07 06:55:00|33611.3|33606.5|33603.3|33598.5|33612.3|33607.5|33598.3|33593.5|204
1670396400000|2022-12-07 07:00:00|33602.7|33599.1|33631.7|33628.1|33638.2|33634.6|33601.7|33598.1|416
1670396700000|2022-12-07 07:05:00|33632.2|33628.6|33616.7|33613.1|33636.7|33633.1|33616.7|33613.1|160
1670397000000|2022-12-07 07:10:00|33617.2|33613.6|33567.7|33564.1|33620.7|33617.1|33563.2|33559.6|536
1670397300000|2022-12-07 07:15:00|33568.7|33565.1|33582.2|33578.6|33592.2|33588.6|33562.7|33559.1|298
1670397600000|2022-12-07 07:20:00|33582.7|33579.1|33590.2|33586.6|33597.2|33593.6|33578.7|33575.1|137
1670397900000|2022-12-07 07:25:00|33590.7|33587.1|33609.7|33606.1|33614.2|33610.6|33582.7|33579.1|254
1670398200000|2022-12-07 07:30:00|33610.2|33606.6|33618.7|33615.1|33620.2|33616.6|33602.7|33599.1|184
1670398500000|2022-12-07 07:35:00|33619.2|33615.6|33608.2|33604.6|33626.2|33622.6|33604.2|33600.6|122
1670398800000|2022-12-07 07:40:00|33607.7|33604.1|33598.7|33595.1|33615.2|33611.6|33595.7|33592.1|122
1670399100000|2022-12-07 07:45:00|33599.2|33595.6|33609.2|33605.6|33610.7|33607.1|33597.2|33593.6|81
1670399400000|2022-12-07 07:50:00|33609.7|33606.1|33591.7|33588.1|33611.2|33607.6|33584.7|33581.1|332
1670399700000|2022-12-07 07:55:00|33591.2|33587.6|33596.7|33593.1|33610.7|33607.1|33591.2|33587.6|166
1670400000000|2022-12-07 08:00:00|33596.2|33592.6|33614.7|33611.1|33623.7|33620.1|33589.2|33585.6|621
1670400300000|2022-12-07 08:05:00|33615.2|33611.6|33582.2|33578.6|33630.7|33627.1|33582.2|33578.6|453
1670400600000|2022-12-07 08:10:00|33582.7|33579.1|33604.7|33601.1|33613.7|33610.1|33570.7|33567.1|528
1670400900000|2022-12-07 08:15:00|33604.2|33600.6|33618.7|33615.1|33629.7|33626.1|33601.7|33598.1|351
1670401200000|2022-12-07 08:20:00|33619.2|33615.6|33610.7|33607.1|33625.2|33621.6|33601.2|33597.6|285
1670401500000|2022-12-07 08:25:00|33611.2|33607.6|33623.2|33619.6|33630.7|33627.1|33600.2|33596.6|306
1670401800000|2022-12-07 08:30:00|33623.7|33620.1|33609.2|33605.6|33628.2|33624.6|33608.2|33604.6|331
1670402100000|2022-12-07 08:35:00|33608.7|33605.1|33609.2|33605.6|33622.2|33618.6|33598.2|33594.6|359
1670402400000|2022-12-07 08:40:00|33609.7|33606.1|33584.2|33580.6|33611.2|33607.6|33579.2|33575.6|335
1670402700000|2022-12-07 08:45:00|33584.7|33581.1|33612.7|33609.1|33617.2|33613.6|33575.2|33571.6|274
1670403000000|2022-12-07 08:50:00|33612.2|33608.6|33647.7|33644.1|33654.2|33650.6|33611.7|33608.1|511
1670403300000|2022-12-07 08:55:00|33647.2|33643.6|33646.7|33643.1|33655.2|33651.6|33636.2|33632.6|389
1670403600000|2022-12-07 09:00:00|33647.2|33643.6|33649.2|33645.6|33655.2|33651.6|33637.7|33634.1|303
1670403900000|2022-12-07 09:05:00|33648.2|33644.6|33639.7|33636.1|33661.2|33657.6|33634.2|33630.6|390
1670404200000|2022-12-07 09:10:00|33640.2|33636.6|33654.7|33651.1|33659.7|33656.1|33640.2|33636.6|390
1670404500000|2022-12-07 09:15:00|33655.2|33651.6|33638.2|33634.6|33661.7|33658.1|33637.7|33634.1|472
1670404800000|2022-12-07 09:20:00|33637.7|33634.1|33615.2|33611.6|33643.2|33639.6|33614.2|33610.6|255
1670405100000|2022-12-07 09:25:00|33614.7|33611.1|33619.7|33616.1|33627.2|33623.6|33614.7|33611.1|224
1670405400000|2022-12-07 09:30:00|33620.2|33616.6|33592.7|33589.1|33621.2|33617.6|33590.2|33586.6|295
1670405700000|2022-12-07 09:35:00|33592.2|33588.6|33578.7|33575.1|33596.2|33592.6|33575.2|33571.6|345
1670406000000|2022-12-07 09:40:00|33579.2|33575.6|33559.7|33556.1|33589.7|33586.1|33551.7|33548.1|648
1670406300000|2022-12-07 09:45:00|33559.2|33555.6|33551.7|33548.1|33565.7|33562.1|33540.2|33536.6|496
1670406600000|2022-12-07 09:50:00|33551.2|33547.6|33559.7|33556.1|33571.7|33568.1|33548.7|33545.1|405
1670406900000|2022-12-07 09:55:00|33560.2|33556.6|33557.7|33554.1|33573.2|33569.6|33557.2|33553.6|311
1670407200000|2022-12-07 10:00:00|33557.2|33553.6|33565.7|33562.1|33574.7|33571.1|33557.2|33553.6|321
1670407500000|2022-12-07 10:05:00|33564.7|33561.1|33561.7|33558.1|33574.7|33571.1|33560.7|33557.1|123
1670407800000|2022-12-07 10:10:00|33561.2|33557.6|33562.7|33559.1|33575.7|33572.1|33553.2|33549.6|148
1670408100000|2022-12-07 10:15:00|33562.2|33558.6|33571.7|33568.1|33577.2|33573.6|33561.7|33558.1|144
1670408400000|2022-12-07 10:20:00|33572.7|33569.1|33542.7|33539.1|33573.7|33570.1|33541.7|33538.1|258
1670408700000|2022-12-07 10:25:00|33542.2|33538.6|33542.2|33538.6|33544.7|33541.1|33534.2|33530.6|222
1670409000000|2022-12-07 10:30:00|33541.7|33538.1|33530.7|33527.1|33544.7|33541.1|33527.2|33523.6|276
1670409300000|2022-12-07 10:35:00|33531.2|33527.6|33533.7|33530.1|33545.2|33541.6|33530.7|33527.1|181
1670409600000|2022-12-07 10:40:00|33533.2|33529.6|33544.7|33541.1|33544.7|33541.1|33531.7|33528.1|263
1670409900000|2022-12-07 10:45:00|33544.2|33540.6|33553.7|33550.1|33554.2|33550.6|33539.7|33536.1|305
1670410200000|2022-12-07 10:50:00|33553.2|33549.6|33543.7|33540.1|33553.7|33550.1|33538.7|33535.1|194
1670410500000|2022-12-07 10:55:00|33543.2|33539.6|33568.7|33565.1|33569.2|33565.6|33541.7|33538.1|194
1670410800000|2022-12-07 11:00:00|33570.7|33567.1|33577.7|33574.1|33581.2|33577.6|33559.7|33556.1|308
1670411100000|2022-12-07 11:05:00|33577.2|33573.6|33578.7|33575.1|33588.7|33585.1|33574.2|33570.6|230
1670411400000|2022-12-07 11:10:00|33579.2|33575.6|33571.2|33567.6|33580.7|33577.1|33566.7|33563.1|165
1670411700000|2022-12-07 11:15:00|33571.7|33568.1|33563.2|33559.6|33577.7|33574.1|33560.2|33556.6|129
1670412000000|2022-12-07 11:20:00|33563.7|33560.1|33555.7|33552.1|33566.7|33563.1|33550.7|33547.1|122
1670412300000|2022-12-07 11:25:00|33555.2|33551.6|33549.7|33546.1|33569.7|33566.1|33547.7|33544.1|138
1670412600000|2022-12-07 11:30:00|33549.2|33545.6|33559.7|33556.1|33561.7|33558.1|33545.2|33541.6|159
1670412900000|2022-12-07 11:35:00|33559.2|33555.6|33573.2|33569.6|33573.7|33570.1|33556.7|33553.1|131
1670413200000|2022-12-07 11:40:00|33573.7|33570.1|33520.7|33517.1|33574.2|33570.6|33520.7|33517.1|407
1670413500000|2022-12-07 11:45:00|33518.7|33515.1|33520.7|33517.1|33529.7|33526.1|33508.2|33504.6|602
1670413800000|2022-12-07 11:50:00|33521.2|33517.6|33524.7|33521.1|33526.2|33522.6|33508.7|33505.1|178
1670414100000|2022-12-07 11:55:00|33525.2|33521.6|33523.2|33519.6|33528.7|33525.1|33513.7|33510.1|176
1670414400000|2022-12-07 12:00:00|33524.2|33520.6|33534.7|33531.1|33540.7|33537.1|33519.2|33515.6|253
1670414700000|2022-12-07 12:05:00|33534.2|33530.6|33513.7|33510.1|33534.7|33531.1|33513.7|33510.1|190
1670415000000|2022-12-07 12:10:00|33513.2|33509.6|33509.7|33506.1|33513.2|33509.6|33498.7|33495.1|382
1670415300000|2022-12-07 12:15:00|33509.2|33505.6|33499.7|33496.1|33514.7|33511.1|33499.2|33495.6|300
1670415600000|2022-12-07 12:20:00|33500.7|33497.1|33440.7|33437.1|33501.7|33498.1|33434.7|33431.1|1422
1670415900000|2022-12-07 12:25:00|33441.2|33437.6|33451.2|33447.6|33458.7|33455.1|33432.7|33429.1|641
1670416200000|2022-12-07 12:30:00|33451.7|33448.1|33440.7|33437.1|33455.7|33452.1|33440.7|33437.1|394
1670416500000|2022-12-07 12:35:00|33440.2|33436.6|33449.7|33446.1|33455.7|33452.1|33433.7|33430.1|607
1670416800000|2022-12-07 12:40:00|33450.2|33446.6|33446.7|33443.1|33451.2|33447.6|33442.2|33438.6|279
1670417100000|2022-12-07 12:45:00|33446.2|33442.6|33460.7|33457.1|33463.2|33459.6|33442.7|33439.1|395
1670417400000|2022-12-07 12:50:00|33460.2|33456.6|33455.2|33451.6|33473.7|33470.1|33454.7|33451.1|293
1670417700000|2022-12-07 12:55:00|33455.7|33452.1|33462.2|33458.6|33472.7|33469.1|33453.7|33450.1|321
1670418000000|2022-12-07 13:00:00|33462.7|33459.1|33490.7|33487.1|33491.7|33488.1|33457.2|33453.6|1000
1670418300000|2022-12-07 13:05:00|33491.2|33487.6|33509.7|33506.1|33512.2|33508.6|33488.7|33485.1|670
1670418600000|2022-12-07 13:10:00|33508.7|33505.1|33495.7|33492.1|33512.7|33509.1|33493.2|33489.6|465
1670418900000|2022-12-07 13:15:00|33495.2|33491.6|33485.7|33482.1|33499.2|33495.6|33481.2|33477.6|516
1670419200000|2022-12-07 13:20:00|33486.2|33482.6|33511.7|33508.1|33512.7|33509.1|33484.7|33481.1|537
1670419500000|2022-12-07 13:25:00|33512.2|33508.6|33518.7|33515.1|33528.2|33524.6|33511.2|33507.6|635
1670419800000|2022-12-07 13:30:00|33518.2|33514.6|33555.2|33551.6|33561.7|33558.1|33518.2|33514.6|930
1670420100000|2022-12-07 13:35:00|33556.7|33553.1|33546.2|33542.6|33566.7|33563.1|33543.2|33539.6|891
1670420400000|2022-12-07 13:40:00|33546.7|33543.1|33543.7|33540.1|33559.7|33556.1|33540.7|33537.1|379
1670420700000|2022-12-07 13:45:00|33543.2|33539.6|33532.2|33528.6|33551.7|33548.1|33526.7|33523.1|550
1670421000000|2022-12-07 13:50:00|33531.7|33528.1|33582.7|33579.1|33591.7|33588.1|33531.7|33528.1|1184
1670421300000|2022-12-07 13:55:00|33583.2|33579.6|33561.7|33558.1|33590.7|33587.1|33560.7|33557.1|695
1670421600000|2022-12-07 14:00:00|33562.2|33558.6|33569.7|33566.1|33592.2|33588.6|33562.2|33558.6|933
1670421900000|2022-12-07 14:05:00|33570.7|33567.1|33567.2|33563.6|33587.7|33584.1|33565.2|33561.6|609
1670422200000|2022-12-07 14:10:00|33567.7|33564.1|33590.2|33586.6|33592.2|33588.6|33555.7|33552.1|602
1670422500000|2022-12-07 14:15:00|33590.7|33587.1|33569.7|33566.1|33607.7|33604.1|33569.2|33565.6|1057
1670422800000|2022-12-07 14:20:00|33569.2|33565.6|33589.7|33586.1|33596.7|33593.1|33563.2|33559.6|681
1670423100000|2022-12-07 14:25:00|33589.2|33585.6|33562.7|33559.1|33589.2|33585.6|33551.2|33547.6|882
1670423400000|2022-12-07 14:30:00|33562.1|33559.7|33604.1|33601.7|33617.6|33615.2|33528.6|33526.2|8583
1670423700000|2022-12-07 14:35:00|33603.6|33601.2|33626.1|33623.7|33680.6|33678.2|33592.1|33589.7|5639
1670424000000|2022-12-07 14:40:00|33626.6|33624.2|33591.1|33588.7|33645.1|33642.7|33584.1|33581.7|3275
1670424300000|2022-12-07 14:45:00|33590.6|33588.2|33533.6|33531.2|33622.6|33620.2|33527.6|33525.2|4447
1670424600000|2022-12-07 14:50:00|33534.6|33532.2|33522.1|33519.7|33558.1|33555.7|33497.6|33495.2|3157
1670424900000|2022-12-07 14:55:00|33522.6|33520.2|33551.6|33549.2|33566.1|33563.7|33503.1|33500.7|2140
1670425200000|2022-12-07 15:00:00|33551.1|33548.7|33630.1|33627.7|33635.1|33632.7|33498.1|33495.7|3495
1670425500000|2022-12-07 15:05:00|33631.1|33628.7|33627.1|33624.7|33661.1|33658.7|33617.1|33614.7|2824
1670425800000|2022-12-07 15:10:00|33628|33625.6|33634.5|33632.1|33667|33664.6|33523|33520.6|7413
1670426100000|2022-12-07 15:15:00|33636.5|33634.1|33643|33640.6|33690.5|33688.1|33614|33611.6|3646
1670426400000|2022-12-07 15:20:00|33642|33639.6|33672|33669.6|33678.5|33676.1|33635|33632.6|2473
1670426700000|2022-12-07 15:25:00|33672.5|33670.1|33747|33744.6|33748.5|33746.1|33623|33620.6|3618
1670427000000|2022-12-07 15:30:00|33746|33743.6|33705|33702.6|33780.5|33778.1|33698.5|33696.1|3751
1670427300000|2022-12-07 15:35:00|33705.5|33703.1|33638|33635.6|33712|33709.6|33630.5|33628.1|2716
1670427600000|2022-12-07 15:40:00|33636.5|33634.1|33665|33662.6|33676.5|33674.1|33627.5|33625.1|2111
1670427900000|2022-12-07 15:45:00|33665.5|33663.1|33703.5|33701.1|33709.5|33707.1|33665.5|33663.1|2336
1670428200000|2022-12-07 15:50:00|33703|33700.6|33726|33723.6|33754|33751.6|33693.5|33691.1|3165
1670428500000|2022-12-07 15:55:00|33725.5|33723.1|33739.5|33737.1|33754.5|33752.1|33718.5|33716.1|1619
1670428800000|2022-12-07 16:00:00|33740|33737.6|33757|33754.6|33771|33768.6|33730.5|33728.1|1820
1670429100000|2022-12-07 16:05:00|33757.5|33755.1|33699.5|33697.1|33767|33764.6|33695|33692.6|2259
1670429400000|2022-12-07 16:10:00|33699|33696.6|33660.5|33658.1|33707.5|33705.1|33647|33644.6|2116
1670429700000|2022-12-07 16:15:00|33661|33658.6|33651|33648.6|33686|33683.6|33644|33641.6|1935
1670430000000|2022-12-07 16:20:00|33651.5|33649.1|33549|33546.6|33651.5|33649.1|33546|33543.6|3384
1670430300000|2022-12-07 16:25:00|33548.5|33546.1|33537|33534.6|33568|33565.6|33523.5|33521.1|2010
1670430600000|2022-12-07 16:30:00|33537.5|33535.1|33512.5|33510.1|33551|33548.6|33505.5|33503.1|2721
1670430900000|2022-12-07 16:35:00|33511.5|33509.1|33546.5|33544.1|33565|33562.6|33509.5|33507.1|1299
1670431200000|2022-12-07 16:40:00|33546|33543.6|33583.5|33581.1|33589.5|33587.1|33546|33543.6|1137
1670431500000|2022-12-07 16:45:00|33583|33580.6|33577|33574.6|33591.5|33589.1|33567.5|33565.1|1024
1670431800000|2022-12-07 16:50:00|33576.5|33574.1|33544|33541.6|33583.5|33581.1|33539.5|33537.1|1336
1670432100000|2022-12-07 16:55:00|33543.5|33541.1|33602.5|33600.1|33614.5|33612.1|33532|33529.6|1337
1670432400000|2022-12-07 17:00:00|33602|33599.6|33584.5|33582.1|33622|33619.6|33579.5|33577.1|1097
1670432700000|2022-12-07 17:05:00|33584|33581.6|33605.5|33603.1|33608.5|33606.1|33563.5|33561.1|1340
1670433000000|2022-12-07 17:10:00|33606.5|33604.1|33616.5|33614.1|33634|33631.6|33576|33573.6|1866
1670433300000|2022-12-07 17:15:00|33616|33613.6|33612|33609.6|33651.5|33649.1|33612|33609.6|1653
1670433600000|2022-12-07 17:20:00|33611.5|33609.1|33597|33594.6|33638.5|33636.1|33594.5|33592.1|1043
1670433900000|2022-12-07 17:25:00|33596.5|33594.1|33593.5|33591.1|33624.5|33622.1|33583|33580.6|1083
1670434200000|2022-12-07 17:30:00|33594|33591.6|33572.5|33570.1|33603.5|33601.1|33567.5|33565.1|845
1670434500000|2022-12-07 17:35:00|33572|33569.6|33599|33596.6|33612.5|33610.1|33572|33569.6|1008
1670434800000|2022-12-07 17:40:00|33598.5|33596.1|33648.5|33646.1|33661.5|33659.1|33597.5|33595.1|1372
1670435100000|2022-12-07 17:45:00|33649|33646.6|33652|33649.6|33665.5|33663.1|33631.5|33629.1|951
1670435400000|2022-12-07 17:50:00|33652.5|33650.1|33652.5|33650.1|33663.5|33661.1|33642|33639.6|676
1670435700000|2022-12-07 17:55:00|33653|33650.6|33636.5|33634.1|33662|33659.6|33626|33623.6|982
1670436000000|2022-12-07 18:00:00|33636|33633.6|33618.5|33616.1|33657.5|33655.1|33618|33615.6|1083
1670436300000|2022-12-07 18:05:00|33616|33613.6|33639.5|33637.1|33648.5|33646.1|33599.5|33597.1|1184
1670436600000|2022-12-07 18:10:00|33640|33637.6|33670.5|33668.1|33678|33675.6|33622|33619.6|1481
1670436900000|2022-12-07 18:15:00|33671|33668.6|33691.2|33688.8|33697.2|33694.8|33656.5|33654.1|1104
1670437200000|2022-12-07 18:20:00|33690.7|33688.3|33674.7|33672.3|33691.2|33688.8|33652.2|33649.8|978
1670437500000|2022-12-07 18:25:00|33675.2|33672.8|33663.7|33661.3|33676.7|33674.3|33643.7|33641.3|641
1670437800000|2022-12-07 18:30:00|33664.2|33661.8|33656.2|33653.8|33667.7|33665.3|33642.2|33639.8|1051
1670438100000|2022-12-07 18:35:00|33656.7|33654.3|33634.2|33631.8|33671.7|33669.3|33625.2|33622.8|1064
1670438400000|2022-12-07 18:40:00|33634.7|33632.3|33644.2|33641.8|33655.2|33652.8|33630.2|33627.8|523
1670438700000|2022-12-07 18:45:00|33643.7|33641.3|33648.7|33646.3|33655.2|33652.8|33640.7|33638.3|653
1670439000000|2022-12-07 18:50:00|33648.2|33645.8|33617.7|33615.3|33649.7|33647.3|33606.2|33603.8|866
1670439300000|2022-12-07 18:55:00|33618.2|33615.8|33586.2|33583.8|33619.2|33616.8|33574.2|33571.8|1336
1670439600000|2022-12-07 19:00:00|33584.7|33582.3|33545.7|33543.3|33597.7|33595.3|33530.7|33528.3|1706
1670439900000|2022-12-07 19:05:00|33546.2|33543.8|33554.7|33552.3|33564.7|33562.3|33543.2|33540.8|770
1670440200000|2022-12-07 19:10:00|33554.2|33551.8|33599.2|33596.8|33602.7|33600.3|33544.2|33541.8|1201
1670440500000|2022-12-07 19:15:00|33598.2|33595.8|33577.2|33574.8|33605.2|33602.8|33571.2|33568.8|1174
1670440800000|2022-12-07 19:20:00|33577.7|33575.3|33562.2|33559.8|33584.2|33581.8|33536.7|33534.3|1098
1670441100000|2022-12-07 19:25:00|33561.7|33559.3|33585.2|33582.8|33597.2|33594.8|33561.7|33559.3|1007
1670441400000|2022-12-07 19:30:00|33586.2|33583.8|33615.2|33612.8|33615.7|33613.3|33568.7|33566.3|891
1670441700000|2022-12-07 19:35:00|33613.2|33610.8|33618.2|33615.8|33625.2|33622.8|33604.2|33601.8|809
1670442000000|2022-12-07 19:40:00|33618.7|33616.3|33605.7|33603.3|33628.2|33625.8|33579.7|33577.3|863
1670442300000|2022-12-07 19:45:00|33605.2|33602.8|33591.7|33589.3|33609.7|33607.3|33583.7|33581.3|384
1670442600000|2022-12-07 19:50:00|33591.2|33588.8|33567.7|33565.3|33592.2|33589.8|33566.2|33563.8|493
1670442900000|2022-12-07 19:55:00|33568.2|33565.8|33566.7|33564.3|33577.2|33574.8|33549.2|33546.8|665
1670443200000|2022-12-07 20:00:00|33565.2|33562.8|33596.7|33594.3|33602.7|33600.3|33559.7|33557.3|653
1670443500000|2022-12-07 20:05:00|33597.7|33595.3|33538.7|33536.3|33601.2|33598.8|33524.2|33521.8|1054
1670443800000|2022-12-07 20:10:00|33539.7|33537.3|33552.2|33549.8|33564.7|33562.3|33530.7|33528.3|1100
1670444100000|2022-12-07 20:15:00|33551.7|33549.3|33539.2|33536.8|33573.2|33570.8|33528.2|33525.8|968
1670444400000|2022-12-07 20:20:00|33540.6|33538.2|33546.1|33543.7|33551.6|33549.2|33510.6|33508.2|1224
1670444700000|2022-12-07 20:25:00|33545.6|33543.2|33568.6|33566.2|33569.6|33567.2|33537.6|33535.2|835
1670445000000|2022-12-07 20:30:00|33566.1|33563.7|33579.6|33577.2|33601.6|33599.2|33564.6|33562.2|1202
1670445300000|2022-12-07 20:35:00|33579.1|33576.7|33583.1|33580.7|33588.6|33586.2|33558.1|33555.7|875
1670445600000|2022-12-07 20:40:00|33583.6|33581.2|33557.1|33554.7|33590.1|33587.7|33554.1|33551.7|771
1670445900000|2022-12-07 20:45:00|33556.6|33554.2|33570.6|33568.2|33583.1|33580.7|33553.6|33551.2|751
1670446200000|2022-12-07 20:50:00|33569.6|33567.2|33598.6|33596.2|33607.1|33604.7|33564.1|33561.7|1351
1670446500000|2022-12-07 20:55:00|33599.1|33596.7|33590.1|33587.7|33622.1|33619.7|33585.1|33582.7|2572
1670446800000|2022-12-07 21:00:00|33580.3|33577.9|33580.5|33575.7|33598|33593.2|33570.5|33565.7|806
1670447100000|2022-12-07 21:05:00|33581|33576.2|33574.5|33569.7|33585|33580.2|33569.5|33564.7|220
1670447400000|2022-12-07 21:10:00|33575.5|33570.7|33568|33563.2|33579|33574.2|33567.5|33562.7|180
1670447700000|2022-12-07 21:15:00|33567.5|33562.7|33572|33567.2|33572|33567.2|33566|33561.2|112
1670448000000|2022-12-07 21:20:00|33571.5|33566.7|33579.5|33574.7|33584|33579.2|33571|33566.2|153
1670448300000|2022-12-07 21:25:00|33580|33575.2|33587|33582.2|33587.5|33582.7|33580|33575.2|102
1670448600000|2022-12-07 21:30:00|33586.5|33581.7|33583|33578.2|33586.5|33581.7|33581|33576.2|57
1670448900000|2022-12-07 21:35:00|33583.5|33578.7|33580|33575.2|33583.5|33578.7|33580|33575.2|40
1670449200000|2022-12-07 21:40:00|33579.5|33574.7|33581.5|33576.7|33584|33579.2|33577.5|33572.7|31
1670449500000|2022-12-07 21:45:00|33582|33577.2|33584.5|33579.7|33587|33582.2|33581.5|33576.7|78
1670449800000|2022-12-07 21:50:00|33584|33579.2|33585|33580.2|33586|33581.2|33582.5|33577.7|21
1670450100000|2022-12-07 21:55:00|33586|33581.2|33584.7|33574.9|33587|33582.2|33580.5|33573.6|78
1670450400000|2022-12-07 22:00:00|33585.3|33575.5|33582|33572.2|33587.7|33577.9|33579.9|33570.1|0
1670450700000|2022-12-07 22:05:00|33582.3|33572.5|33585|33575.2|33586.9|33577.1|33582.3|33572.5|0
1670451000000|2022-12-07 22:10:00|33584.1|33574.3|33586.5|33576.7|33586.6|33576.8|33583.5|33573.7|0
1670451300000|2022-12-07 22:15:00|33587.1|33577.3|33588|33578.2|33588.6|33578.8|33586.4|33576.6|0
1670451600000|2022-12-07 22:20:00|33588.1|33578.3|33588.6|33578.8|33588.9|33579.1|33587.4|33577.6|0
1670451900000|2022-12-07 22:25:00|33590.2|33580.4|33590.2|33580.4|33590.2|33580.4|33590.2|33580.4|0
1670452200000|2022-12-07 22:30:00|33590.3|33580.5|33590.2|33580.4|33590.3|33580.5|33589.8|33580|0
1670452500000|2022-12-07 22:35:00|33590.5|33580.7|33590.1|33580.3|33590.5|33580.7|33589.9|33580.1|0
1670452800000|2022-12-07 22:40:00|33590.5|33580.7|33590.6|33580.8|33590.6|33580.8|33590.1|33580.3|0
1670453100000|2022-12-07 22:45:00|33590.2|33580.4|33592.5|33582.7|33592.9|33583.1|33590.2|33580.4|0
1670453400000|2022-12-07 22:50:00|33595.1|33585.3|33594.2|33584.4|33595.1|33585.3|33592.5|33582.7|0
1670453700000|2022-12-07 22:55:00|33594.5|33584.7|33595.1|33585.3|33595.3|33585.5|33591.9|33582.1|0
1670454000000|2022-12-07 23:00:00|33583.5|33578.7|33588|33583.2|33597|33592.2|33578|33573.2|261
1670454300000|2022-12-07 23:05:00|33588.5|33583.7|33583.5|33578.7|33592.5|33587.7|33582|33577.2|107
1670454600000|2022-12-07 23:10:00|33584|33579.2|33588|33583.2|33592.5|33587.7|33581.5|33576.7|162
1670454900000|2022-12-07 23:15:00|33589|33584.2|33581|33576.2|33589|33584.2|33578.5|33573.7|117
1670455200000|2022-12-07 23:20:00|33581.5|33576.7|33587.5|33582.7|33598|33593.2|33580.5|33575.7|239
1670455500000|2022-12-07 23:25:00|33588|33583.2|33592.5|33587.7|33599|33594.2|33588|33583.2|74
1670455800000|2022-12-07 23:30:00|33593|33588.2|33591|33586.2|33594.5|33589.7|33585.5|33580.7|76
1670456100000|2022-12-07 23:35:00|33591.5|33586.7|33591|33586.2|33592.5|33587.7|33583.5|33578.7|60
1670456400000|2022-12-07 23:40:00|33592.5|33587.7|33588.5|33583.7|33593|33588.2|33586.5|33581.7|33
1670456700000|2022-12-07 23:45:00|33589|33584.2|33603.5|33598.7|33604|33599.2|33588|33583.2|91
1670457000000|2022-12-07 23:50:00|33603|33598.2|33602.5|33597.7|33604.5|33599.7|33599|33594.2|82
1670457300000|2022-12-07 23:55:00|33602|33597.2|33601.5|33596.7|33604|33599.2|33595.5|33590.7|69
1670457600000|2022-12-08 00:00:00|33602|33597.2|33599.5|33594.7|33605.5|33600.7|33594.5|33589.7|93
1670457900000|2022-12-08 00:05:00|33600|33595.2|33588.5|33583.7|33602.5|33597.7|33585.5|33580.7|49
1670458200000|2022-12-08 00:10:00|33588|33583.2|33579.5|33574.7|33590.5|33585.7|33578.5|33573.7|134
1670458500000|2022-12-08 00:15:00|33577|33572.2|33545|33540.2|33578|33573.2|33543.5|33538.7|351
1670458800000|2022-12-08 00:20:00|33545.5|33540.7|33549.5|33544.7|33559.5|33554.7|33544|33539.2|125
1670459100000|2022-12-08 00:25:00|33548.5|33543.7|33545.5|33540.7|33556.5|33551.7|33543|33538.2|140
1670459400000|2022-12-08 00:30:00|33545|33540.2|33549|33544.2|33551.5|33546.7|33543|33538.2|130
1670459700000|2022-12-08 00:35:00|33548.5|33543.7|33555.5|33550.7|33555.5|33550.7|33543|33538.2|64
1670460000000|2022-12-08 00:40:00|33556|33551.2|33550.5|33545.7|33559|33554.2|33549.5|33544.7|54
1670460300000|2022-12-08 00:45:00|33550|33545.2|33537.5|33532.7|33553|33548.2|33537.5|33532.7|91
1670460600000|2022-12-08 00:50:00|33538|33533.2|33540.5|33535.7|33544|33539.2|33537.5|33532.7|72
1670460900000|2022-12-08 00:55:00|33540|33535.2|33518.5|33513.7|33541|33536.2|33517.5|33512.7|190
1670461200000|2022-12-08 01:00:00|33518|33513.2|33477.5|33472.7|33518.5|33513.7|33461.5|33456.7|862
1670461500000|2022-12-08 01:05:00|33478|33473.2|33483.5|33478.7|33492.5|33487.7|33477|33472.2|157
1670461800000|2022-12-08 01:10:00|33484.5|33479.7|33484|33479.2|33491|33486.2|33477.5|33472.7|154
1670462100000|2022-12-08 01:15:00|33482.5|33477.7|33467.5|33462.7|33486.5|33481.7|33448.5|33443.7|510
1670462400000|2022-12-08 01:20:00|33467|33462.2|33498.5|33493.7|33499|33494.2|33463.5|33458.7|475
1670462700000|2022-12-08 01:25:00|33498|33493.2|33503.5|33498.7|33512.5|33507.7|33498|33493.2|342
1670463000000|2022-12-08 01:30:00|33503|33498.2|33503|33498.2|33516.5|33511.7|33502.5|33497.7|328
1670463300000|2022-12-08 01:35:00|33504|33499.2|33529.5|33524.7|33530.5|33525.7|33504|33499.2|332
1670463600000|2022-12-08 01:40:00|33530|33525.2|33519.5|33514.7|33530.5|33525.7|33515|33510.2|111
1670463900000|2022-12-08 01:45:00|33519|33514.2|33514.5|33509.7|33525.5|33520.7|33514.5|33509.7|92
1670464200000|2022-12-08 01:50:00|33514|33509.2|33502.5|33497.7|33518|33513.2|33502|33497.2|131
1670464500000|2022-12-08 01:55:00|33503|33498.2|33513|33508.2|33517|33512.2|33498.5|33493.7|96
1670464800000|2022-12-08 02:00:00|33512.5|33507.7|33517.5|33512.7|33519|33514.2|33507|33502.2|99
1670465100000|2022-12-08 02:05:00|33518|33513.2|33523.5|33518.7|33526|33521.2|33515|33510.2|98
1670465400000|2022-12-08 02:10:00|33524|33519.2|33521.5|33516.7|33530.5|33525.7|33518.5|33513.7|115
1670465700000|2022-12-08 02:15:00|33522|33517.2|33512.5|33507.7|33532|33527.2|33511|33506.2|62
1670466000000|2022-12-08 02:20:00|33512|33507.2|33517|33512.2|33521.5|33516.7|33511|33506.2|61
1670466300000|2022-12-08 02:25:00|33516.5|33511.7|33530.5|33525.7|33531|33526.2|33516|33511.2|51
1670466600000|2022-12-08 02:30:00|33531|33526.2|33540|33535.2|33542.5|33537.7|33527.5|33522.7|118
1670466900000|2022-12-08 02:35:00|33539.5|33534.7|33540.5|33535.7|33548|33543.2|33534.5|33529.7|110
1670467200000|2022-12-08 02:40:00|33540|33535.2|33546|33541.2|33548|33543.2|33535.5|33530.7|58
1670467500000|2022-12-08 02:45:00|33546.5|33541.7|33549.5|33544.7|33556.5|33551.7|33544|33539.2|158
1670467800000|2022-12-08 02:50:00|33549|33544.2|33550.5|33545.7|33551|33546.2|33542|33537.2|69
1670468100000|2022-12-08 02:55:00|33550|33545.2|33546.5|33541.7|33552.5|33547.7|33541.5|33536.7|144
1670468400000|2022-12-08 03:00:00|33547|33542.2|33545.5|33540.7|33547.5|33542.7|33542.5|33537.7|49
1670468700000|2022-12-08 03:05:00|33546|33541.2|33563.5|33558.7|33565|33560.2|33545.5|33540.7|215
1670469000000|2022-12-08 03:10:00|33564|33559.2|33577.5|33572.7|33578|33573.2|33564|33559.2|177
1670469300000|2022-12-08 03:15:00|33578|33573.2|33581.5|33576.7|33583.5|33578.7|33569.5|33564.7|159
1670469600000|2022-12-08 03:20:00|33580.5|33575.7|33573|33568.2|33591.5|33586.7|33572.5|33567.7|141
1670469900000|2022-12-08 03:25:00|33572.5|33567.7|33575|33570.2|33577|33572.2|33564|33559.2|113
1670470200000|2022-12-08 03:30:00|33575.5|33570.7|33585.5|33580.7|33586.5|33581.7|33571.5|33566.7|72
1670470500000|2022-12-08 03:35:00|33583.5|33578.7|33578.5|33573.7|33584|33579.2|33572|33567.2|60
1670470800000|2022-12-08 03:40:00|33578|33573.2|33585.5|33580.7|33588.5|33583.7|33575.5|33570.7|70
1670471100000|2022-12-08 03:45:00|33586|33581.2|33585.5|33580.7|33590.5|33585.7|33584.5|33579.7|45
1670471400000|2022-12-08 03:50:00|33585|33580.2|33589|33584.2|33589|33584.2|33583|33578.2|64
1670471700000|2022-12-08 03:55:00|33588.5|33583.7|33581|33576.2|33588.5|33583.7|33578.5|33573.7|48
1670472000000|2022-12-08 04:00:00|33580.5|33575.7|33584.5|33579.7|33592.5|33587.7|33580.5|33575.7|90
1670472300000|2022-12-08 04:05:00|33584|33579.2|33574.5|33569.7|33584.5|33579.7|33573|33568.2|93
1670472600000|2022-12-08 04:10:00|33574|33569.2|33574.5|33569.7|33582|33577.2|33572|33567.2|166
1670472900000|2022-12-08 04:15:00|33574|33569.2|33566.5|33561.7|33577.5|33572.7|33562.5|33557.7|172
1670473200000|2022-12-08 04:20:00|33566|33561.2|33560.5|33555.7|33572.5|33567.7|33557.5|33552.7|212
1670473500000|2022-12-08 04:25:00|33560|33555.2|33566.5|33561.7|33568|33563.2|33558.5|33553.7|39
1670473800000|2022-12-08 04:30:00|33567|33562.2|33569.5|33564.7|33575.5|33570.7|33566.5|33561.7|49
1670474100000|2022-12-08 04:35:00|33570|33565.2|33570.5|33565.7|33573.5|33568.7|33568.5|33563.7|25
1670474400000|2022-12-08 04:40:00|33570|33565.2|33568.5|33563.7|33574.5|33569.7|33565.5|33560.7|35
1670474700000|2022-12-08 04:45:00|33569|33564.2|33574|33569.2|33575.5|33570.7|33569|33564.2|47
1670475000000|2022-12-08 04:50:00|33574.5|33569.7|33569.5|33564.7|33575.5|33570.7|33569|33564.2|27
1670475300000|2022-12-08 04:55:00|33569|33564.2|33570.5|33565.7|33573|33568.2|33567|33562.2|33
1670475600000|2022-12-08 05:00:00|33571|33566.2|33569.5|33564.7|33577.5|33572.7|33568.5|33563.7|74
1670475900000|2022-12-08 05:05:00|33569|33564.2|33559.5|33554.7|33570.5|33565.7|33557.5|33552.7|66
1670476200000|2022-12-08 05:10:00|33559|33554.2|33560.5|33555.7|33562.5|33557.7|33554|33549.2|103
1670476500000|2022-12-08 05:15:00|33560|33555.2|33558.5|33553.7|33563.5|33558.7|33557.5|33552.7|34
1670476800000|2022-12-08 05:20:00|33559|33554.2|33559.5|33554.7|33561|33556.2|33553.5|33548.7|46
1670477100000|2022-12-08 05:25:00|33560.5|33555.7|33556.5|33551.7|33561.5|33556.7|33555.5|33550.7|23
1670477400000|2022-12-08 05:30:00|33557|33552.2|33568.5|33563.7|33569.5|33564.7|33557|33552.2|56
1670477700000|2022-12-08 05:35:00|33569|33564.2|33567.5|33562.7|33573|33568.2|33566|33561.2|55
1670478000000|2022-12-08 05:40:00|33567|33562.2|33562.5|33557.7|33568.5|33563.7|33559.5|33554.7|45
1670478300000|2022-12-08 05:45:00|33562|33557.2|33559.5|33554.7|33563.5|33558.7|33555|33550.2|55
1670478600000|2022-12-08 05:50:00|33560|33555.2|33568.5|33563.7|33572|33567.2|33559.5|33554.7|41
1670478900000|2022-12-08 05:55:00|33569|33564.2|33584.5|33579.7|33587|33582.2|33569|33564.2|116
1670479200000|2022-12-08 06:00:00|33584|33579.2|33575|33570.2|33584|33579.2|33570.5|33565.7|96
1670479500000|2022-12-08 06:05:00|33575.5|33570.7|33572.5|33567.7|33577.5|33572.7|33571|33566.2|49
1670479800000|2022-12-08 06:10:00|33572|33567.2|33580.5|33575.7|33583.5|33578.7|33570.5|33565.7|45
1670480100000|2022-12-08 06:15:00|33581|33576.2|33585.5|33580.7|33591|33586.2|33580.5|33575.7|50
1670480400000|2022-12-08 06:20:00|33585|33580.2|33587.5|33582.7|33591.5|33586.7|33580.5|33575.7|82
1670480700000|2022-12-08 06:25:00|33587|33582.2|33590|33585.2|33591.5|33586.7|33584.5|33579.7|56
1670481000000|2022-12-08 06:30:00|33590.5|33585.7|33599.5|33594.7|33600|33595.2|33588.5|33583.7|255
1670481300000|2022-12-08 06:35:00|33600|33595.2|33600.5|33595.7|33604.5|33599.7|33599|33594.2|85
1670481600000|2022-12-08 06:40:00|33601.5|33596.7|33600.5|33595.7|33603.5|33598.7|33599.5|33594.7|38
1670481900000|2022-12-08 06:45:00|33601|33596.2|33602.5|33597.7|33604|33599.2|33595.5|33590.7|53
1670482200000|2022-12-08 06:50:00|33602|33597.2|33603|33598.2|33603.5|33598.7|33594.5|33589.7|86
1670482500000|2022-12-08 06:55:00|33603.5|33598.7|33605|33600.2|33611|33606.2|33603|33598.2|146
1670482800000|2022-12-08 07:00:00|33604.4|33600.8|33599.9|33596.3|33619.9|33616.3|33596.9|33593.3|267
1670483100000|2022-12-08 07:05:00|33599.4|33595.8|33607.9|33604.3|33616.9|33613.3|33597.4|33593.8|110
1670483400000|2022-12-08 07:10:00|33607.4|33603.8|33617.4|33613.8|33619.9|33616.3|33607.4|33603.8|211
1670483700000|2022-12-08 07:15:00|33616.9|33613.3|33622.9|33619.3|33622.9|33619.3|33609.9|33606.3|77
1670484000000|2022-12-08 07:20:00|33622.4|33618.8|33629.4|33625.8|33632.4|33628.8|33620.9|33617.3|152
1670484300000|2022-12-08 07:25:00|33627.9|33624.3|33617.9|33614.3|33629.4|33625.8|33611.4|33607.8|144
1670484600000|2022-12-08 07:30:00|33616.9|33613.3|33639.9|33636.3|33642.4|33638.8|33615.9|33612.3|173
1670484900000|2022-12-08 07:35:00|33639.4|33635.8|33658.9|33655.3|33661.9|33658.3|33632.4|33628.8|357
1670485200000|2022-12-08 07:40:00|33658.4|33654.8|33663.9|33660.3|33668.4|33664.8|33647.9|33644.3|359
1670485500000|2022-12-08 07:45:00|33664.4|33660.8|33657.9|33654.3|33671.4|33667.8|33656.4|33652.8|200
1670485800000|2022-12-08 07:50:00|33657.4|33653.8|33657.9|33654.3|33665.4|33661.8|33652.9|33649.3|190
1670486100000|2022-12-08 07:55:00|33657.4|33653.8|33646.4|33642.8|33663.4|33659.8|33646.4|33642.8|133
1670486400000|2022-12-08 08:00:00|33645.9|33642.3|33629.9|33626.3|33648.9|33645.3|33613.9|33610.3|855
1670486700000|2022-12-08 08:05:00|33629.4|33625.8|33610.4|33606.8|33638.4|33634.8|33609.4|33605.8|297
1670487000000|2022-12-08 08:10:00|33610.9|33607.3|33612.9|33609.3|33616.4|33612.8|33604.4|33600.8|207
1670487300000|2022-12-08 08:15:00|33612.4|33608.8|33616.4|33612.8|33621.4|33617.8|33606.9|33603.3|230
1670487600000|2022-12-08 08:20:00|33615.9|33612.3|33597.9|33594.3|33615.9|33612.3|33595.4|33591.8|292
1670487900000|2022-12-08 08:25:00|33597.4|33593.8|33629.4|33625.8|33629.9|33626.3|33589.9|33586.3|283
1670488200000|2022-12-08 08:30:00|33628.9|33625.3|33623.9|33620.3|33632.9|33629.3|33611.9|33608.3|213
1670488500000|2022-12-08 08:35:00|33623.4|33619.8|33629.9|33626.3|33644.4|33640.8|33622.9|33619.3|273
1670488800000|2022-12-08 08:40:00|33630.4|33626.8|33609.9|33606.3|33631.4|33627.8|33606.4|33602.8|157
1670489100000|2022-12-08 08:45:00|33610.4|33606.8|33608.9|33605.3|33620.4|33616.8|33604.4|33600.8|119
1670489400000|2022-12-08 08:50:00|33608.4|33604.8|33618.9|33615.3|33626.9|33623.3|33599.9|33596.3|138
1670489700000|2022-12-08 08:55:00|33618.4|33614.8|33627.4|33623.8|33632.4|33628.8|33616.9|33613.3|149
1670490000000|2022-12-08 09:00:00|33626.9|33623.3|33612.9|33609.3|33647.9|33644.3|33607.4|33603.8|591
1670490300000|2022-12-08 09:05:00|33613.4|33609.8|33617.9|33614.3|33619.4|33615.8|33601.9|33598.3|234
1670490600000|2022-12-08 09:10:00|33618.4|33614.8|33633.9|33630.3|33638.9|33635.3|33613.4|33609.8|238
1670490900000|2022-12-08 09:15:00|33634.4|33630.8|33613.9|33610.3|33634.9|33631.3|33613.9|33610.3|298
1670491200000|2022-12-08 09:20:00|33613.4|33609.8|33611.9|33608.3|33619.9|33616.3|33605.4|33601.8|151
1670491500000|2022-12-08 09:25:00|33612.4|33608.8|33607.4|33603.8|33612.4|33608.8|33600.9|33597.3|132
1670491800000|2022-12-08 09:30:00|33606.9|33603.3|33609.9|33606.3|33615.4|33611.8|33602.4|33598.8|118
1670492100000|2022-12-08 09:35:00|33609.4|33605.8|33618.4|33614.8|33633.9|33630.3|33608.9|33605.3|350
1670492400000|2022-12-08 09:40:00|33617.9|33614.3|33608.9|33605.3|33622.4|33618.8|33599.4|33595.8|182
1670492700000|2022-12-08 09:45:00|33609.4|33605.8|33587.9|33584.3|33609.9|33606.3|33586.9|33583.3|220
1670493000000|2022-12-08 09:50:00|33588.4|33584.8|33582.4|33578.8|33592.4|33588.8|33579.4|33575.8|136
1670493300000|2022-12-08 09:55:00|33582.9|33579.3|33599.4|33595.8|33599.4|33595.8|33579.4|33575.8|218
1670493600000|2022-12-08 10:00:00|33599.9|33596.3|33613.9|33610.3|33615.4|33611.8|33595.9|33592.3|189
1670493900000|2022-12-08 10:05:00|33613.4|33609.8|33603.4|33599.8|33620.4|33616.8|33601.9|33598.3|139
1670494200000|2022-12-08 10:10:00|33602.9|33599.3|33596.9|33593.3|33603.9|33600.3|33593.9|33590.3|145
1670494500000|2022-12-08 10:15:00|33597.4|33593.8|33588.9|33585.3|33597.4|33593.8|33586.9|33583.3|118
1670494800000|2022-12-08 10:20:00|33588.4|33584.8|33585.4|33581.8|33593.9|33590.3|33585.4|33581.8|101
1670495100000|2022-12-08 10:25:00|33584.9|33581.3|33598.4|33594.8|33602.4|33598.8|33584.4|33580.8|136
1670495400000|2022-12-08 10:30:00|33598.9|33595.3|33604.9|33601.3|33605.9|33602.3|33589.4|33585.8|165
1670495700000|2022-12-08 10:35:00|33605.4|33601.8|33594.9|33591.3|33605.9|33602.3|33594.4|33590.8|81
1670496000000|2022-12-08 10:40:00|33595.4|33591.8|33573.9|33570.3|33596.4|33592.8|33570.4|33566.8|276
1670496300000|2022-12-08 10:45:00|33573.4|33569.8|33565.4|33561.8|33578.4|33574.8|33564.4|33560.8|287
1670496600000|2022-12-08 10:50:00|33564.9|33561.3|33580.9|33577.3|33583.4|33579.8|33562.9|33559.3|452
1670496900000|2022-12-08 10:55:00|33581.4|33577.8|33587.4|33583.8|33592.9|33589.3|33579.4|33575.8|155
1670497200000|2022-12-08 11:00:00|33587.9|33584.3|33599.4|33595.8|33602.4|33598.8|33578.4|33574.8|173
1670497500000|2022-12-08 11:05:00|33598.9|33595.3|33595.9|33592.3|33599.9|33596.3|33584.4|33580.8|267
1670497800000|2022-12-08 11:10:00|33595.4|33591.8|33588.9|33585.3|33595.9|33592.3|33582.4|33578.8|181
1670498100000|2022-12-08 11:15:00|33588.4|33584.8|33592.4|33588.8|33593.9|33590.3|33576.9|33573.3|267
1670498400000|2022-12-08 11:20:00|33591.9|33588.3|33603.4|33599.8|33606.9|33603.3|33590.4|33586.8|275
1670498700000|2022-12-08 11:25:00|33604.4|33600.8|33610.4|33606.8|33611.4|33607.8|33599.4|33595.8|248
1670499000000|2022-12-08 11:30:00|33610.9|33607.3|33623.4|33619.8|33626.9|33623.3|33608.4|33604.8|220
1670499300000|2022-12-08 11:35:00|33623.9|33620.3|33631.4|33627.8|33632.4|33628.8|33619.4|33615.8|193
1670499600000|2022-12-08 11:40:00|33627.4|33623.8|33630.9|33627.3|33631.9|33628.3|33621.9|33618.3|304
1670499900000|2022-12-08 11:45:00|33630.4|33626.8|33655.4|33651.8|33657.4|33653.8|33626.9|33623.3|373
1670500200000|2022-12-08 11:50:00|33654.9|33651.3|33654.4|33650.8|33663.9|33660.3|33646.4|33642.8|422
1670500500000|2022-12-08 11:55:00|33654.9|33651.3|33651.9|33648.3|33656.4|33652.8|33646.4|33642.8|207
1670500800000|2022-12-08 12:00:00|33648.9|33645.3|33643.4|33639.8|33650.9|33647.3|33633.9|33630.3|286
1670501100000|2022-12-08 12:05:00|33642.9|33639.3|33636.4|33632.8|33642.9|33639.3|33627.9|33624.3|253
1670501400000|2022-12-08 12:10:00|33635.9|33632.3|33627.9|33624.3|33638.9|33635.3|33626.9|33623.3|184
1670501700000|2022-12-08 12:15:00|33628.9|33625.3|33649.9|33646.3|33653.9|33650.3|33627.9|33624.3|200
1670502000000|2022-12-08 12:20:00|33650.4|33646.8|33652.4|33648.8|33655.9|33652.3|33642.9|33639.3|182
1670502300000|2022-12-08 12:25:00|33651.9|33648.3|33642.9|33639.3|33655.9|33652.3|33640.4|33636.8|154
1670502600000|2022-12-08 12:30:00|33641.9|33638.3|33649.9|33646.3|33654.4|33650.8|33636.4|33632.8|264
1670502900000|2022-12-08 12:35:00|33649.4|33645.8|33669.4|33665.8|33675.4|33671.8|33631.4|33627.8|484
1670503200000|2022-12-08 12:40:00|33669.9|33666.3|33666.9|33663.3|33688.4|33684.8|33666.9|33663.3|521
1670503500000|2022-12-08 12:45:00|33667.4|33663.8|33665.4|33661.8|33670.4|33666.8|33658.9|33655.3|275
1670503800000|2022-12-08 12:50:00|33664.9|33661.3|33676.9|33673.3|33677.9|33674.3|33663.9|33660.3|289
1670504100000|2022-12-08 12:55:00|33676.4|33672.8|33685.9|33682.3|33693.4|33689.8|33673.4|33669.8|468
1670504400000|2022-12-08 13:00:00|33688.4|33684.8|33696.9|33693.3|33704.9|33701.3|33686.4|33682.8|624
1670504700000|2022-12-08 13:05:00|33697.4|33693.8|33688.9|33685.3|33700.4|33696.8|33681.4|33677.8|391
1670505000000|2022-12-08 13:10:00|33689.4|33685.8|33682.4|33678.8|33694.4|33690.8|33679.9|33676.3|470
1670505300000|2022-12-08 13:15:00|33683.9|33680.3|33689.4|33685.8|33692.9|33689.3|33675.9|33672.3|340
1670505600000|2022-12-08 13:20:00|33688.4|33684.8|33700.4|33696.8|33702.4|33698.8|33688.4|33684.8|341
1670505900000|2022-12-08 13:25:00|33699.9|33696.3|33697.4|33693.8|33712.4|33708.8|33692.9|33689.3|367
1670506200000|2022-12-08 13:30:00|33696.9|33693.3|33706.9|33703.3|33727.9|33724.3|33683.4|33679.8|1569
1670506500000|2022-12-08 13:35:00|33707.4|33703.8|33765.9|33762.3|33787.9|33784.3|33707.4|33703.8|1773
1670506800000|2022-12-08 13:40:00|33766.9|33763.3|33737.9|33734.3|33772.4|33768.8|33736.4|33732.8|794
1670507100000|2022-12-08 13:45:00|33738.4|33734.8|33730.4|33726.8|33745.4|33741.8|33725.9|33722.3|642
1670507400000|2022-12-08 13:50:00|33730.9|33727.3|33716.4|33712.8|33739.4|33735.8|33715.9|33712.3|510
1670507700000|2022-12-08 13:55:00|33715.9|33712.3|33726.4|33722.8|33740.4|33736.8|33712.4|33708.8|587
1670508000000|2022-12-08 14:00:00|33723.9|33720.3|33731.9|33728.3|33742.9|33739.3|33723.9|33720.3|483
1670508300000|2022-12-08 14:05:00|33731.4|33727.8|33714.4|33710.8|33742.9|33739.3|33704.4|33700.8|659
1670508600000|2022-12-08 14:10:00|33714.9|33711.3|33691.4|33687.8|33714.9|33711.3|33688.9|33685.3|511
1670508900000|2022-12-08 14:15:00|33690.9|33687.3|33689.9|33686.3|33692.9|33689.3|33680.9|33677.3|733
1670509200000|2022-12-08 14:20:00|33689.4|33685.8|33693.9|33690.3|33709.4|33705.8|33684.4|33680.8|376
1670509500000|2022-12-08 14:25:00|33691.4|33687.8|33697.9|33694.3|33711.9|33708.3|33683.4|33679.8|479
1670509800000|2022-12-08 14:30:00|33697.3|33694.9|33697.3|33694.9|33749.8|33747.4|33679.8|33677.4|6396
1670510100000|2022-12-08 14:35:00|33694.8|33692.4|33751.3|33748.9|33761.8|33759.4|33689.3|33686.9|4438
1670510400000|2022-12-08 14:40:00|33755.3|33752.9|33700.3|33697.9|33777.3|33774.9|33699.8|33697.4|3006
1670510700000|2022-12-08 14:45:00|33699.8|33697.4|33739.3|33736.9|33747.8|33745.4|33681.3|33678.9|3232
1670511000000|2022-12-08 14:50:00|33738.8|33736.4|33775.3|33772.9|33790.8|33788.4|33735.8|33733.4|2899
1670511300000|2022-12-08 14:55:00|33775.8|33773.4|33836.3|33833.9|33840.3|33837.9|33771.8|33769.4|3790
1670511600000|2022-12-08 15:00:00|33838.3|33835.9|33837.3|33834.9|33856.8|33854.4|33823.8|33821.4|3042
1670511900000|2022-12-08 15:05:00|33837.8|33835.4|33840.3|33837.9|33870.8|33868.4|33836.3|33833.9|2736
1670512200000|2022-12-08 15:10:00|33840.8|33838.4|33837.8|33835.4|33845.3|33842.9|33815.8|33813.4|1925
1670512500000|2022-12-08 15:15:00|33841.3|33838.9|33832.8|33830.4|33863.8|33861.4|33827.8|33825.4|2369
1670512800000|2022-12-08 15:20:00|33832.3|33829.9|33844.3|33841.9|33849.8|33847.4|33829.3|33826.9|1231
1670513100000|2022-12-08 15:25:00|33843.8|33841.4|33880.3|33877.9|33893.8|33891.4|33840.3|33837.9|2752
1670513400000|2022-12-08 15:30:00|33882.8|33880.4|33863.3|33860.9|33883.8|33881.4|33833.3|33830.9|1803
1670513700000|2022-12-08 15:35:00|33863.8|33861.4|33857.8|33855.4|33887.8|33885.4|33847.8|33845.4|1328
1670514000000|2022-12-08 15:40:00|33859.3|33856.9|33831.8|33829.4|33860.8|33858.4|33813.8|33811.4|1434
1670514300000|2022-12-08 15:45:00|33829.8|33827.4|33849.8|33847.4|33851.8|33849.4|33822.8|33820.4|1167
1670514600000|2022-12-08 15:50:00|33849.3|33846.9|33864.3|33861.9|33865.8|33863.4|33841.3|33838.9|1184
1670514900000|2022-12-08 15:55:00|33865.3|33862.9|33849.3|33846.9|33871.8|33869.4|33841.8|33839.4|1046
1670515200000|2022-12-08 16:00:00|33849.8|33847.4|33829.5|33827.1|33872.3|33869.9|33817|33814.6|1521
1670515500000|2022-12-08 16:05:00|33829|33826.6|33790|33787.6|33837.5|33835.1|33789|33786.6|1597
1670515800000|2022-12-08 16:10:00|33789.5|33787.1|33809|33806.6|33815|33812.6|33786|33783.6|1489
1670516100000|2022-12-08 16:15:00|33809.5|33807.1|33776.5|33774.1|33816.5|33814.1|33760|33757.6|1748
1670516400000|2022-12-08 16:20:00|33776|33773.6|33772|33769.6|33787.5|33785.1|33753.5|33751.1|1901
1670516700000|2022-12-08 16:25:00|33772.5|33770.1|33800.5|33798.1|33805.5|33803.1|33763.5|33761.1|1388
1670517000000|2022-12-08 16:30:00|33802.5|33800.1|33795.5|33793.1|33812.5|33810.1|33795.5|33793.1|959
1670517300000|2022-12-08 16:35:00|33796.5|33794.1|33812.5|33810.1|33819|33816.6|33774.5|33772.1|1345
1670517600000|2022-12-08 16:40:00|33813.5|33811.1|33808.5|33806.1|33816.5|33814.1|33790.5|33788.1|739
1670517900000|2022-12-08 16:45:00|33808|33805.6|33819.5|33817.1|33828.5|33826.1|33800.5|33798.1|753
1670518200000|2022-12-08 16:50:00|33821|33818.6|33818|33815.6|33825.5|33823.1|33808.5|33806.1|492
1670518500000|2022-12-08 16:55:00|33818.5|33816.1|33819.5|33817.1|33828.5|33826.1|33811|33808.6|649
1670518800000|2022-12-08 17:00:00|33818.5|33816.1|33789.5|33787.1|33832.5|33830.1|33789|33786.6|1284
1670519100000|2022-12-08 17:05:00|33790.5|33788.1|33821.5|33819.1|33826.5|33824.1|33790.5|33788.1|931
1670519400000|2022-12-08 17:10:00|33822|33819.6|33826.5|33824.1|33838.5|33836.1|33808.5|33806.1|689
1670519700000|2022-12-08 17:15:00|33826|33823.6|33796.5|33794.1|33826.5|33824.1|33796.5|33794.1|598
1670520000000|2022-12-08 17:20:00|33797|33794.6|33811|33808.6|33815.5|33813.1|33770|33767.6|1108
1670520300000|2022-12-08 17:25:00|33810.5|33808.1|33781|33778.6|33812|33809.6|33774.5|33772.1|797
1670520600000|2022-12-08 17:30:00|33781.5|33779.1|33777.5|33775.1|33786.5|33784.1|33759.5|33757.1|904
1670520900000|2022-12-08 17:35:00|33777|33774.6|33743.5|33741.1|33783.5|33781.1|33738|33735.6|1146
1670521200000|2022-12-08 17:40:00|33743.7|33741.3|33733.7|33731.3|33753.7|33751.3|33729.7|33727.3|921
1670521500000|2022-12-08 17:45:00|33732.7|33730.3|33724.2|33721.8|33737.7|33735.3|33701.7|33699.3|1357
1670521800000|2022-12-08 17:50:00|33723.2|33720.8|33756.7|33754.3|33759.7|33757.3|33720.2|33717.8|1056
1670522100000|2022-12-08 17:55:00|33756.2|33753.8|33760.2|33757.8|33764.7|33762.3|33747.7|33745.3|773
1670522400000|2022-12-08 18:00:00|33760.7|33758.3|33774.2|33771.8|33782.7|33780.3|33756.7|33754.3|844
1670522700000|2022-12-08 18:05:00|33774.7|33772.3|33788.2|33785.8|33795.7|33793.3|33765.2|33762.8|903
1670523000000|2022-12-08 18:10:00|33787.7|33785.3|33767.7|33765.3|33789.2|33786.8|33762.7|33760.3|588
1670523300000|2022-12-08 18:15:00|33768.2|33765.8|33777.7|33775.3|33788.2|33785.8|33756.7|33754.3|585
1670523600000|2022-12-08 18:20:00|33778.2|33775.8|33773.7|33771.3|33779.2|33776.8|33745.7|33743.3|645
1670523900000|2022-12-08 18:25:00|33773.2|33770.8|33810.7|33808.3|33812.7|33810.3|33767.2|33764.8|858
1670524200000|2022-12-08 18:30:00|33811.2|33808.8|33824.7|33822.3|33842.7|33840.3|33811.2|33808.8|1845
1670524500000|2022-12-08 18:35:00|33824.2|33821.8|33841.2|33838.8|33841.2|33838.8|33811.7|33809.3|776
1670524800000|2022-12-08 18:40:00|33841.7|33839.3|33857.2|33854.8|33868.2|33865.8|33840.7|33838.3|1137
1670525100000|2022-12-08 18:45:00|33856.7|33854.3|33849.7|33847.3|33864.2|33861.8|33842.2|33839.8|594
1670525400000|2022-12-08 18:50:00|33849.2|33846.8|33815.7|33813.3|33851.7|33849.3|33812.2|33809.8|906
1670525700000|2022-12-08 18:55:00|33816.2|33813.8|33810.2|33807.8|33820.2|33817.8|33799.2|33796.8|593
1670526000000|2022-12-08 19:00:00|33809.7|33807.3|33724.7|33722.3|33810.2|33807.8|33723.2|33720.8|1434
1670526300000|2022-12-08 19:05:00|33724.2|33721.8|33712.7|33710.3|33731.7|33729.3|33663.2|33660.8|3451
1670526600000|2022-12-08 19:10:00|33710.7|33708.3|33700.2|33697.8|33710.7|33708.3|33666.7|33664.3|1551
1670526900000|2022-12-08 19:15:00|33700.7|33698.3|33696.7|33694.3|33723.7|33721.3|33678.7|33676.3|1272
1670527200000|2022-12-08 19:20:00|33696.2|33693.8|33706.7|33704.3|33718.2|33715.8|33684.7|33682.3|1251
1670527500000|2022-12-08 19:25:00|33707.2|33704.8|33673.2|33670.8|33717.7|33715.3|33665.7|33663.3|821
1670527800000|2022-12-08 19:30:00|33673.7|33671.3|33653.7|33651.3|33681.7|33679.3|33639.7|33637.3|1491
1670528100000|2022-12-08 19:35:00|33652.7|33650.3|33688.7|33686.3|33696.2|33693.8|33644.2|33641.8|1292
1670528400000|2022-12-08 19:40:00|33688.2|33685.8|33686.7|33684.3|33708.7|33706.3|33683.7|33681.3|1142
1670528700000|2022-12-08 19:45:00|33686.2|33683.8|33687.7|33685.3|33707.7|33705.3|33683.2|33680.8|525
1670529000000|2022-12-08 19:50:00|33688.2|33685.8|33719.2|33716.8|33720.2|33717.8|33664.7|33662.3|1292
1670529300000|2022-12-08 19:55:00|33718.7|33716.3|33695.7|33693.3|33729.7|33727.3|33689.2|33686.8|926
1670529600000|2022-12-08 20:00:00|33696.7|33694.3|33676.2|33673.8|33699.2|33696.8|33667.7|33665.3|1261
1670529900000|2022-12-08 20:05:00|33674.7|33672.3|33694.2|33691.8|33699.2|33696.8|33647.7|33645.3|1404
1670530200000|2022-12-08 20:10:00|33693.7|33691.3|33697.2|33694.8|33726.7|33724.3|33681.7|33679.3|1566
1670530500000|2022-12-08 20:15:00|33696.7|33694.3|33731.7|33729.3|33733.7|33731.3|33683.7|33681.3|1095
1670530800000|2022-12-08 20:20:00|33730.2|33727.8|33750.7|33748.3|33758.2|33755.8|33708.2|33705.8|1307
1670531100000|2022-12-08 20:25:00|33750.2|33747.8|33744.2|33741.8|33764.2|33761.8|33736.2|33733.8|1143
1670531400000|2022-12-08 20:30:00|33744.7|33742.3|33729.2|33726.8|33774.2|33771.8|33721.7|33719.3|1995
1670531700000|2022-12-08 20:35:00|33728.2|33725.8|33719.2|33716.8|33737.2|33734.8|33714.7|33712.3|882
1670532000000|2022-12-08 20:40:00|33718.7|33716.3|33716.7|33714.3|33723.7|33721.3|33704.7|33702.3|741
1670532300000|2022-12-08 20:45:00|33713.7|33711.3|33690.2|33687.8|33713.7|33711.3|33671.7|33669.3|1859
1670532600000|2022-12-08 20:50:00|33687.2|33684.8|33730.2|33727.8|33731.2|33728.8|33664.7|33662.3|2148
1670532900000|2022-12-08 20:55:00|33730.7|33728.3|33774.7|33772.3|33784.7|33782.3|33723.7|33721.3|3446
1670533200000|2022-12-08 21:00:00|33775.9|33771.1|33789.4|33784.6|33790.4|33785.6|33761.9|33757.1|1148
1670533500000|2022-12-08 21:05:00|33787.9|33783.1|33792.4|33787.6|33792.9|33788.1|33773.9|33769.1|574
1670533800000|2022-12-08 21:10:00|33791.9|33787.1|33777.4|33772.6|33792.4|33787.6|33772.9|33768.1|534
1670534100000|2022-12-08 21:15:00|33777.9|33773.1|33781.9|33777.1|33785.4|33780.6|33773.9|33769.1|242
1670534400000|2022-12-08 21:20:00|33781.4|33776.6|33783.4|33778.6|33786.4|33781.6|33779.4|33774.6|87
1670534700000|2022-12-08 21:25:00|33782.9|33778.1|33797.9|33793.1|33801.9|33797.1|33781.4|33776.6|497
1670535000000|2022-12-08 21:30:00|33798.4|33793.6|33788.4|33783.6|33798.4|33793.6|33787.4|33782.6|128
1670535300000|2022-12-08 21:35:00|33787.9|33783.1|33781.4|33776.6|33789.9|33785.1|33773.4|33768.6|222
1670535600000|2022-12-08 21:40:00|33780.9|33776.1|33776.4|33771.6|33784.9|33780.1|33773.9|33769.1|147
1670535900000|2022-12-08 21:45:00|33776.9|33772.1|33769.4|33764.6|33778.9|33774.1|33768.4|33763.6|201
1670536200000|2022-12-08 21:50:00|33769.9|33765.1|33777.9|33773.1|33778.9|33774.1|33768.9|33764.1|136
1670536500000|2022-12-08 21:55:00|33777.4|33772.6|33773.5|33763.7|33781.4|33776.6|33767.4|33759.9|95
1670536800000|2022-12-08 22:00:00|33773.3|33763.5|33775.8|33766|33775.9|33766.1|33772.3|33762.5|0
1670537100000|2022-12-08 22:05:00|33776.5|33766.7|33772.9|33763.1|33776.5|33766.7|33772.1|33762.3|0
1670537400000|2022-12-08 22:10:00|33773.2|33763.4|33770.3|33760.5|33773.2|33763.4|33770.3|33760.5|0
1670537700000|2022-12-08 22:15:00|33769.7|33759.9|33770|33760.2|33770.2|33760.4|33768.3|33758.5|0
1670538000000|2022-12-08 22:20:00|33770.6|33760.8|33773.2|33763.4|33773.2|33763.4|33769.9|33760.1|0
1670538300000|2022-12-08 22:25:00|33773.3|33763.5|33773.9|33764.1|33776.2|33766.4|33772.5|33762.7|0
1670538600000|2022-12-08 22:30:00|33774.1|33764.3|33777.6|33767.8|33780.4|33770.6|33774.1|33764.3|0
1670538900000|2022-12-08 22:35:00|33779.8|33770|33782|33772.2|33785.3|33775.5|33778.5|33768.7|0
1670539200000|2022-12-08 22:40:00|33781.1|33771.3|33781.8|33772|33782.2|33772.4|33781.1|33771.3|0
1670539500000|2022-12-08 22:45:00|33781.9|33772.1|33780.8|33771|33782|33772.2|33780.8|33771|0
1670539800000|2022-12-08 22:50:00|33780.9|33771.1|33780.1|33770.3|33780.9|33771.1|33777.1|33767.3|0
1670540100000|2022-12-08 22:55:00|33779.4|33769.6|33781|33771.2|33781|33771.2|33779.2|33769.4|0
1670540400000|2022-12-08 23:00:00|33778.5|33768.7|33784.9|33780.1|33785.9|33781.1|33770.9|33762.3|51
1670540700000|2022-12-08 23:05:00|33785.4|33780.6|33776.9|33772.1|33785.4|33780.6|33775.9|33771.1|62
1670541000000|2022-12-08 23:10:00|33777.4|33772.6|33788.9|33784.1|33791.4|33786.6|33775.9|33771.1|60
1670541300000|2022-12-08 23:15:00|33789.4|33784.6|33778.9|33774.1|33791.4|33786.6|33777.4|33772.6|39
1670541600000|2022-12-08 23:20:00|33778.4|33773.6|33773.4|33768.6|33778.4|33773.6|33772.9|33768.1|14
1670541900000|2022-12-08 23:25:00|33773.9|33769.1|33776.4|33771.6|33778.4|33773.6|33773.9|33769.1|18
1670542200000|2022-12-08 23:30:00|33775.9|33771.1|33770.9|33766.1|33778.4|33773.6|33770.9|33766.1|16
1670542500000|2022-12-08 23:35:00|33771.4|33766.6|33761.4|33756.6|33772.9|33768.1|33758.4|33753.6|88
1670542800000|2022-12-08 23:40:00|33760.9|33756.1|33762.9|33758.1|33767.9|33763.1|33759.9|33755.1|82
1670543100000|2022-12-08 23:45:00|33763.4|33758.6|33756.4|33751.6|33765.9|33761.1|33755.9|33751.1|44
1670543400000|2022-12-08 23:50:00|33755.9|33751.1|33760.4|33755.6|33760.9|33756.1|33752.9|33748.1|61
1670543700000|2022-12-08 23:55:00|33759.9|33755.1|33751.4|33746.6|33759.9|33755.1|33751.4|33746.6|50
1670544000000|2022-12-09 00:00:00|33748.9|33744.1|33752.9|33748.1|33755.4|33750.6|33740.9|33736.1|153
1670544300000|2022-12-09 00:05:00|33753.4|33748.6|33749.4|33744.6|33755.4|33750.6|33747.4|33742.6|49
1670544600000|2022-12-09 00:10:00|33749.9|33745.1|33759.4|33754.6|33760.9|33756.1|33746.4|33741.6|54
1670544900000|2022-12-09 00:15:00|33759.9|33755.1|33756.9|33752.1|33762.4|33757.6|33754.9|33750.1|46
1670545200000|2022-12-09 00:20:00|33757.4|33752.6|33751.9|33747.1|33760.4|33755.6|33750.9|33746.1|8
1670545500000|2022-12-09 00:25:00|33752.4|33747.6|33744.4|33739.6|33752.4|33747.6|33739.4|33734.6|85
1670545800000|2022-12-09 00:30:00|33744.9|33740.1|33739.9|33735.1|33748.4|33743.6|33739.4|33734.6|67
1670546100000|2022-12-09 00:35:00|33740.4|33735.6|33748.4|33743.6|33748.4|33743.6|33740.4|33735.6|57
1670546400000|2022-12-09 00:40:00|33748.9|33744.1|33746.4|33741.6|33750.4|33745.6|33744.4|33739.6|38
1670546700000|2022-12-09 00:45:00|33745.9|33741.1|33744.9|33740.1|33750.4|33745.6|33743.4|33738.6|48
1670547000000|2022-12-09 00:50:00|33745.4|33740.6|33748.4|33743.6|33749.4|33744.6|33742.4|33737.6|46
1670547300000|2022-12-09 00:55:00|33748.9|33744.1|33751.4|33746.6|33752.4|33747.6|33747.4|33742.6|29
1670547600000|2022-12-09 01:00:00|33750.9|33746.1|33754.9|33750.1|33756.4|33751.6|33748.4|33743.6|26
1670547900000|2022-12-09 01:05:00|33755.4|33750.6|33755.4|33750.6|33756.4|33751.6|33750.4|33745.6|22
1670548200000|2022-12-09 01:10:00|33754.9|33750.1|33756.4|33751.6|33756.4|33751.6|33751.4|33746.6|28
1670548500000|2022-12-09 01:15:00|33755.9|33751.1|33754.4|33749.6|33756.4|33751.6|33751.9|33747.1|43
1670548800000|2022-12-09 01:20:00|33754.9|33750.1|33762.9|33758.1|33763.9|33759.1|33753.9|33749.1|115
1670549100000|2022-12-09 01:25:00|33763.4|33758.6|33774.4|33769.6|33774.9|33770.1|33763.4|33758.6|173
1670549400000|2022-12-09 01:30:00|33773.9|33769.1|33782.4|33777.6|33787.4|33782.6|33773.9|33769.1|217
1670549700000|2022-12-09 01:35:00|33781.9|33777.1|33789.9|33785.1|33790.9|33786.1|33775.9|33771.1|194
1670550000000|2022-12-09 01:40:00|33790.4|33785.6|33783.9|33779.1|33791.9|33787.1|33782.9|33778.1|114
1670550300000|2022-12-09 01:45:00|33784.4|33779.6|33785.4|33780.6|33787.4|33782.6|33781.9|33777.1|45
1670550600000|2022-12-09 01:50:00|33784.9|33780.1|33786.9|33782.1|33787.9|33783.1|33783.9|33779.1|27
1670550900000|2022-12-09 01:55:00|33786.4|33781.6|33790.4|33785.6|33790.4|33785.6|33785.4|33780.6|50
1670551200000|2022-12-09 02:00:00|33790.9|33786.1|33799.9|33795.1|33805.4|33800.6|33790.9|33786.1|159
1670551500000|2022-12-09 02:05:00|33801.4|33796.6|33795.4|33790.6|33802.9|33798.1|33794.4|33789.6|70
1670551800000|2022-12-09 02:10:00|33794.4|33789.6|33794.4|33789.6|33798.4|33793.6|33790.4|33785.6|22
1670552100000|2022-12-09 02:15:00|33793.9|33789.1|33807.9|33803.1|33808.4|33803.6|33793.4|33788.6|72
1670552400000|2022-12-09 02:20:00|33808.4|33803.6|33791.4|33786.6|33808.4|33803.6|33790.9|33786.1|72
1670552700000|2022-12-09 02:25:00|33791.9|33787.1|33791.4|33786.6|33796.4|33791.6|33790.9|33786.1|45
1670553000000|2022-12-09 02:30:00|33790.9|33786.1|33784.9|33780.1|33792.4|33787.6|33783.4|33778.6|94
1670553300000|2022-12-09 02:35:00|33784.4|33779.6|33785.4|33780.6|33786.9|33782.1|33781.9|33777.1|65
1670553600000|2022-12-09 02:40:00|33785.9|33781.1|33785.4|33780.6|33785.9|33781.1|33782.9|33778.1|64
1670553900000|2022-12-09 02:45:00|33785.9|33781.1|33783.4|33778.6|33786.9|33782.1|33782.4|33777.6|50
1670554200000|2022-12-09 02:50:00|33783.9|33779.1|33786.4|33781.6|33787.4|33782.6|33782.9|33778.1|45
1670554500000|2022-12-09 02:55:00|33785.9|33781.1|33797.9|33793.1|33802.4|33797.6|33785.4|33780.6|395
1670554800000|2022-12-09 03:00:00|33798.4|33793.6|33812.9|33808.1|33813.4|33808.6|33797.9|33793.1|156
1670555100000|2022-12-09 03:05:00|33813.4|33808.6|33820.4|33815.6|33820.4|33815.6|33812.9|33808.1|128
1670555400000|2022-12-09 03:10:00|33820.9|33816.1|33818.4|33813.6|33822.4|33817.6|33816.4|33811.6|105
1670555700000|2022-12-09 03:15:00|33818.9|33814.1|33823.9|33819.1|33825.4|33820.6|33817.9|33813.1|121
1670556000000|2022-12-09 03:20:00|33824.4|33819.6|33828.9|33824.1|33828.9|33824.1|33822.4|33817.6|79
1670556300000|2022-12-09 03:25:00|33828.4|33823.6|33830.4|33825.6|33830.4|33825.6|33827.4|33822.6|49
1670556600000|2022-12-09 03:30:00|33829.9|33825.1|33828.4|33823.6|33830.9|33826.1|33820.4|33815.6|120
1670556900000|2022-12-09 03:35:00|33828.9|33824.1|33825.4|33820.6|33829.9|33825.1|33824.9|33820.1|76
1670557200000|2022-12-09 03:40:00|33824.9|33820.1|33832.4|33827.6|33833.4|33828.6|33822.9|33818.1|111
1670557500000|2022-12-09 03:45:00|33832.9|33828.1|33828.4|33823.6|33838.9|33834.1|33826.9|33822.1|177
1670557800000|2022-12-09 03:50:00|33827.9|33823.1|33831.4|33826.6|33831.9|33827.1|33824.9|33820.1|55
1670558100000|2022-12-09 03:55:00|33832.9|33828.1|33828.4|33823.6|33838.4|33833.6|33824.4|33819.6|70
1670558400000|2022-12-09 04:00:00|33828.9|33824.1|33828.9|33824.1|33833.9|33829.1|33828.4|33823.6|39
1670558700000|2022-12-09 04:05:00|33828.4|33823.6|33832.4|33827.6|33836.4|33831.6|33827.4|33822.6|44
1670559000000|2022-12-09 04:10:00|33831.9|33827.1|33834.9|33830.1|33838.9|33834.1|33831.9|33827.1|69
1670559300000|2022-12-09 04:15:00|33834.4|33829.6|33832.4|33827.6|33837.4|33832.6|33829.9|33825.1|58
1670559600000|2022-12-09 04:20:00|33831.9|33827.1|33832.9|33828.1|33833.9|33829.1|33828.9|33824.1|40
1670559900000|2022-12-09 04:25:00|33833.4|33828.6|33838.9|33834.1|33839.9|33835.1|33832.4|33827.6|98
1670560200000|2022-12-09 04:30:00|33838.4|33833.6|33831.4|33826.6|33838.4|33833.6|33830.9|33826.1|49
1670560500000|2022-12-09 04:35:00|33831.9|33827.1|33828.4|33823.6|33833.9|33829.1|33827.9|33823.1|31
1670560800000|2022-12-09 04:40:00|33828.9|33824.1|33826.4|33821.6|33829.4|33824.6|33824.4|33819.6|28
1670561100000|2022-12-09 04:45:00|33826.9|33822.1|33823.4|33818.6|33828.4|33823.6|33822.4|33817.6|27
1670561400000|2022-12-09 04:50:00|33822.9|33818.1|33822.9|33818.1|33825.4|33820.6|33821.4|33816.6|33
1670561700000|2022-12-09 04:55:00|33822.4|33817.6|33824.4|33819.6|33824.9|33820.1|33821.4|33816.6|24
1670562000000|2022-12-09 05:00:00|33823.9|33819.1|33818.4|33813.6|33827.4|33822.6|33818.4|33813.6|84
1670562300000|2022-12-09 05:05:00|33818.9|33814.1|33822.4|33817.6|33825.9|33821.1|33818.4|33813.6|55
1670562600000|2022-12-09 05:10:00|33821.9|33817.1|33819.4|33814.6|33823.9|33819.1|33814.4|33809.6|83
1670562900000|2022-12-09 05:15:00|33819.9|33815.1|33813.9|33809.1|33821.9|33817.1|33812.4|33807.6|57
1670563200000|2022-12-09 05:20:00|33814.4|33809.6|33818.4|33813.6|33821.9|33817.1|33813.4|33808.6|19
1670563500000|2022-12-09 05:25:00|33817.9|33813.1|33815.4|33810.6|33819.4|33814.6|33811.4|33806.6|41
1670563800000|2022-12-09 05:30:00|33815.9|33811.1|33818.9|33814.1|33822.9|33818.1|33814.9|33810.1|28
1670564100000|2022-12-09 05:35:00|33818.4|33813.6|33813.9|33809.1|33823.9|33819.1|33812.4|33807.6|58
1670564400000|2022-12-09 05:40:00|33813.4|33808.6|33824.9|33820.1|33824.9|33820.1|33813.4|33808.6|118
1670564700000|2022-12-09 05:45:00|33824.4|33819.6|33827.4|33822.6|33828.9|33824.1|33823.9|33819.1|104
1670565000000|2022-12-09 05:50:00|33827.9|33823.1|33820.4|33815.6|33827.9|33823.1|33817.4|33812.6|43
1670565300000|2022-12-09 05:55:00|33820.9|33816.1|33819.9|33815.1|33825.9|33821.1|33819.9|33815.1|68
1670565600000|2022-12-09 06:00:00|33820.9|33816.1|33822.4|33817.6|33824.9|33820.1|33817.4|33812.6|75
1670565900000|2022-12-09 06:05:00|33821.9|33817.1|33821.4|33816.6|33823.4|33818.6|33819.9|33815.1|27
1670566200000|2022-12-09 06:10:00|33821.9|33817.1|33820.4|33815.6|33824.4|33819.6|33819.4|33814.6|27
1670566500000|2022-12-09 06:15:00|33820.9|33816.1|33822.4|33817.6|33823.4|33818.6|33815.4|33810.6|44
1670566800000|2022-12-09 06:20:00|33821.9|33817.1|33816.4|33811.6|33822.4|33817.6|33815.9|33811.1|37
1670567100000|2022-12-09 06:25:00|33817.4|33812.6|33816.4|33811.6|33819.9|33815.1|33812.9|33808.1|39
1670567400000|2022-12-09 06:30:00|33816.9|33812.1|33818.4|33813.6|33820.4|33815.6|33809.9|33805.1|41
1670567700000|2022-12-09 06:35:00|33818.9|33814.1|33818.9|33814.1|33820.9|33816.1|33815.4|33810.6|45
1670568000000|2022-12-09 06:40:00|33819.4|33814.6|33824.4|33819.6|33825.4|33820.6|33816.4|33811.6|53
1670568300000|2022-12-09 06:45:00|33823.9|33819.1|33823.4|33818.6|33825.4|33820.6|33819.9|33815.1|57
1670568600000|2022-12-09 06:50:00|33822.9|33818.1|33821.4|33816.6|33823.9|33819.1|33818.4|33813.6|30
1670568900000|2022-12-09 06:55:00|33820.9|33816.1|33839.4|33834.6|33839.4|33834.6|33820.4|33815.6|221
1670569200000|2022-12-09 07:00:00|33838.8|33835.2|33828.8|33825.2|33838.8|33835.2|33824.8|33821.2|142
1670569500000|2022-12-09 07:05:00|33828.3|33824.7|33828.3|33824.7|33831.8|33828.2|33825.8|33822.2|88
1670569800000|2022-12-09 07:10:00|33827.3|33823.7|33819.3|33815.7|33829.3|33825.7|33816.3|33812.7|169
1670570100000|2022-12-09 07:15:00|33818.8|33815.2|33818.8|33815.2|33822.3|33818.7|33811.3|33807.7|144
1670570400000|2022-12-09 07:20:00|33818.3|33814.7|33825.8|33822.2|33829.8|33826.2|33817.8|33814.2|75
1670570700000|2022-12-09 07:25:00|33825.3|33821.7|33855.8|33852.2|33857.3|33853.7|33824.8|33821.2|321
1670571000000|2022-12-09 07:30:00|33856.3|33852.7|33861.8|33858.2|33863.8|33860.2|33850.3|33846.7|207
1670571300000|2022-12-09 07:35:00|33861.3|33857.7|33854.8|33851.2|33862.3|33858.7|33849.8|33846.2|195
1670571600000|2022-12-09 07:40:00|33854.3|33850.7|33851.8|33848.2|33854.3|33850.7|33846.3|33842.7|56
1670571900000|2022-12-09 07:45:00|33851.3|33847.7|33847.3|33843.7|33853.8|33850.2|33845.8|33842.2|42
1670572200000|2022-12-09 07:50:00|33846.8|33843.2|33844.3|33840.7|33847.8|33844.2|33841.8|33838.2|63
1670572500000|2022-12-09 07:55:00|33843.8|33840.2|33846.8|33843.2|33854.8|33851.2|33842.3|33838.7|118
1670572800000|2022-12-09 08:00:00|33846.3|33842.7|33842.8|33839.2|33859.8|33856.2|33840.3|33836.7|310
1670573100000|2022-12-09 08:05:00|33842.3|33838.7|33837.3|33833.7|33842.3|33838.7|33830.8|33827.2|265
1670573400000|2022-12-09 08:10:00|33838.8|33835.2|33826.8|33823.2|33839.8|33836.2|33826.3|33822.7|202
1670573700000|2022-12-09 08:15:00|33826.3|33822.7|33822.8|33819.2|33835.8|33832.2|33819.3|33815.7|194
1670574000000|2022-12-09 08:20:00|33822.3|33818.7|33817.8|33814.2|33825.8|33822.2|33814.3|33810.7|195
1670574300000|2022-12-09 08:25:00|33818.3|33814.7|33807.8|33804.2|33819.8|33816.2|33804.3|33800.7|220
1670574600000|2022-12-09 08:30:00|33807.3|33803.7|33800.8|33797.2|33810.3|33806.7|33793.8|33790.2|215
1670574900000|2022-12-09 08:35:00|33800.3|33796.7|33809.3|33805.7|33814.8|33811.2|33797.8|33794.2|197
1670575200000|2022-12-09 08:40:00|33809.8|33806.2|33795.8|33792.2|33811.8|33808.2|33794.3|33790.7|94
1670575500000|2022-12-09 08:45:00|33795.3|33791.7|33801.3|33797.7|33804.3|33800.7|33793.3|33789.7|137
1670575800000|2022-12-09 08:50:00|33801.8|33798.2|33804.8|33801.2|33809.8|33806.2|33797.3|33793.7|229
1670576100000|2022-12-09 08:55:00|33805.3|33801.7|33805.8|33802.2|33810.3|33806.7|33802.8|33799.2|45
1670576400000|2022-12-09 09:00:00|33805.3|33801.7|33798.8|33795.2|33805.8|33802.2|33786.3|33782.7|252
1670576700000|2022-12-09 09:05:00|33799.3|33795.7|33803.8|33800.2|33806.3|33802.7|33781.3|33777.7|319
1670577000000|2022-12-09 09:10:00|33803.3|33799.7|33815.8|33812.2|33820.3|33816.7|33796.3|33792.7|136
1670577300000|2022-12-09 09:15:00|33815.3|33811.7|33811.3|33807.7|33816.3|33812.7|33806.3|33802.7|130
1670577600000|2022-12-09 09:20:00|33811.8|33808.2|33801.8|33798.2|33813.3|33809.7|33799.8|33796.2|94
1670577900000|2022-12-09 09:25:00|33801.3|33797.7|33802.8|33799.2|33804.8|33801.2|33797.3|33793.7|82
1670578200000|2022-12-09 09:30:00|33802.3|33798.7|33792.3|33788.7|33807.3|33803.7|33784.3|33780.7|175
1670578500000|2022-12-09 09:35:00|33792.8|33789.2|33792.8|33789.2|33794.8|33791.2|33786.3|33782.7|122
1670578800000|2022-12-09 09:40:00|33792.3|33788.7|33783.8|33780.2|33795.3|33791.7|33782.3|33778.7|139
1670579100000|2022-12-09 09:45:00|33784.3|33780.7|33788.8|33785.2|33793.8|33790.2|33782.3|33778.7|133
1670579400000|2022-12-09 09:50:00|33789.3|33785.7|33790.3|33786.7|33793.3|33789.7|33787.8|33784.2|61
1670579700000|2022-12-09 09:55:00|33790.8|33787.2|33792.8|33789.2|33796.3|33792.7|33789.3|33785.7|91
1670580000000|2022-12-09 10:00:00|33793.3|33789.7|33809.8|33806.2|33813.3|33809.7|33792.8|33789.2|148
1670580300000|2022-12-09 10:05:00|33810.3|33806.7|33809.8|33806.2|33814.8|33811.2|33809.3|33805.7|94
1670580600000|2022-12-09 10:10:00|33810.3|33806.7|33810.8|33807.2|33817.3|33813.7|33809.3|33805.7|95
1670580900000|2022-12-09 10:15:00|33810.3|33806.7|33819.3|33815.7|33820.3|33816.7|33809.8|33806.2|95
1670581200000|2022-12-09 10:20:00|33818.8|33815.2|33814.3|33810.7|33822.3|33818.7|33814.3|33810.7|80
1670581500000|2022-12-09 10:25:00|33814.8|33811.2|33819.8|33816.2|33824.3|33820.7|33813.3|33809.7|60
1670581800000|2022-12-09 10:30:00|33820.3|33816.7|33818.8|33815.2|33822.8|33819.2|33816.8|33813.2|62
1670582100000|2022-12-09 10:35:00|33818.3|33814.7|33819.8|33816.2|33823.3|33819.7|33813.8|33810.2|119
1670582400000|2022-12-09 10:40:00|33819.3|33815.7|33820.8|33817.2|33824.3|33820.7|33816.3|33812.7|166
1670582700000|2022-12-09 10:45:00|33821.3|33817.7|33812.3|33808.7|33821.3|33817.7|33811.3|33807.7|48
1670583000000|2022-12-09 10:50:00|33811.8|33808.2|33817.8|33814.2|33820.3|33816.7|33810.3|33806.7|121
1670583300000|2022-12-09 10:55:00|33817.3|33813.7|33839.8|33836.2|33850.3|33846.7|33816.8|33813.2|240
1670583600000|2022-12-09 11:00:00|33838.8|33835.2|33862.3|33858.7|33865.3|33861.7|33838.3|33834.7|235
1670583900000|2022-12-09 11:05:00|33861.8|33858.2|33850.3|33846.7|33867.3|33863.7|33846.8|33843.2|226
1670584200000|2022-12-09 11:10:00|33849.8|33846.2|33844.3|33840.7|33855.3|33851.7|33843.3|33839.7|217
1670584500000|2022-12-09 11:15:00|33844.8|33841.2|33844.8|33841.2|33849.8|33846.2|33841.3|33837.7|167
1670584800000|2022-12-09 11:20:00|33845.3|33841.7|33840.8|33837.2|33851.3|33847.7|33840.8|33837.2|96
1670585100000|2022-12-09 11:25:00|33841.3|33837.7|33847.8|33844.2|33848.8|33845.2|33840.8|33837.2|83
1670585400000|2022-12-09 11:30:00|33848.3|33844.7|33849.8|33846.2|33853.3|33849.7|33846.8|33843.2|95
1670585700000|2022-12-09 11:35:00|33849.3|33845.7|33838.8|33835.2|33849.8|33846.2|33837.8|33834.2|92
1670586000000|2022-12-09 11:40:00|33839.3|33835.7|33833.3|33829.7|33841.8|33838.2|33833.3|33829.7|82
1670586300000|2022-12-09 11:45:00|33832.8|33829.2|33838.3|33834.7|33840.8|33837.2|33830.8|33827.2|64
1670586600000|2022-12-09 11:50:00|33837.8|33834.2|33846.8|33843.2|33850.3|33846.7|33835.3|33831.7|100
1670586900000|2022-12-09 11:55:00|33847.3|33843.7|33844.3|33840.7|33852.3|33848.7|33839.3|33835.7|169
1670587200000|2022-12-09 12:00:00|33846.3|33842.7|33838.8|33835.2|33848.8|33845.2|33832.8|33829.2|224
1670587500000|2022-12-09 12:05:00|33839.3|33835.7|33840.8|33837.2|33847.3|33843.7|33833.3|33829.7|117
1670587800000|2022-12-09 12:10:00|33841.3|33837.7|33833.8|33830.2|33842.8|33839.2|33828.8|33825.2|217
1670588100000|2022-12-09 12:15:00|33834.3|33830.7|33836.8|33833.2|33838.3|33834.7|33827.8|33824.2|125
1670588400000|2022-12-09 12:20:00|33836.3|33832.7|33847.3|33843.7|33856.8|33853.2|33833.8|33830.2|295
1670588700000|2022-12-09 12:25:00|33846.8|33843.2|33870.8|33867.2|33873.3|33869.7|33843.3|33839.7|527
1670589000000|2022-12-09 12:30:00|33870.3|33866.7|33887.8|33884.2|33893.3|33889.7|33869.8|33866.2|464
1670589300000|2022-12-09 12:35:00|33887.3|33883.7|33883.3|33879.7|33890.8|33887.2|33880.3|33876.7|269
1670589600000|2022-12-09 12:40:00|33882.8|33879.2|33889.8|33886.2|33893.3|33889.7|33882.3|33878.7|314
1670589900000|2022-12-09 12:45:00|33890.3|33886.7|33896.8|33893.2|33902.3|33898.7|33885.3|33881.7|260
1670590200000|2022-12-09 12:50:00|33897.3|33893.7|33905.3|33901.7|33910.3|33906.7|33896.8|33893.2|442
1670590500000|2022-12-09 12:55:00|33904.8|33901.2|33917.3|33913.7|33923.3|33919.7|33903.3|33899.7|485
1670590800000|2022-12-09 13:00:00|33916.8|33913.2|33927.8|33924.2|33931.3|33927.7|33916.3|33912.7|460
1670591100000|2022-12-09 13:05:00|33928.3|33924.7|33912.3|33908.7|33929.3|33925.7|33912.3|33908.7|315
1670591400000|2022-12-09 13:10:00|33912.8|33909.2|33898.3|33894.7|33914.8|33911.2|33897.8|33894.2|373
1670591700000|2022-12-09 13:15:00|33897.8|33894.2|33899.8|33896.2|33900.3|33896.7|33889.8|33886.2|291
1670592000000|2022-12-09 13:20:00|33900.3|33896.7|33911.3|33907.7|33914.3|33910.7|33899.3|33895.7|282
1670592300000|2022-12-09 13:25:00|33911.8|33908.2|33904.8|33901.2|33913.3|33909.7|33893.3|33889.7|530
1670592600000|2022-12-09 13:30:00|33905.8|33902.2|33684.8|33681.2|33920.8|33917.2|33524.8|33521.2|4793
1670592900000|2022-12-09 13:35:00|33685.8|33682.2|33661.8|33658.2|33698.8|33695.2|33614.8|33611.2|2887
1670593200000|2022-12-09 13:40:00|33660.8|33657.2|33618.8|33615.2|33693.8|33690.2|33618.3|33614.7|1818
1670593500000|2022-12-09 13:45:00|33619.3|33615.7|33663.8|33660.2|33679.3|33675.7|33612.3|33608.7|1428
1670593800000|2022-12-09 13:50:00|33664.3|33660.7|33673.8|33670.2|33706.3|33702.7|33660.3|33656.7|1429
1670594100000|2022-12-09 13:55:00|33674.3|33670.7|33712.3|33708.7|33728.8|33725.2|33666.3|33662.7|1273
1670594400000|2022-12-09 14:00:00|33711.8|33708.2|33686.8|33683.2|33714.3|33710.7|33679.3|33675.7|1202
1670594700000|2022-12-09 14:05:00|33687.3|33683.7|33674.3|33670.7|33695.8|33692.2|33672.8|33669.2|972
1670595000000|2022-12-09 14:10:00|33673.8|33670.2|33646.8|33643.2|33679.3|33675.7|33634.8|33631.2|977
1670595300000|2022-12-09 14:15:00|33646.3|33642.7|33668.3|33664.7|33681.3|33677.7|33643.8|33640.2|563
1670595600000|2022-12-09 14:20:00|33667.8|33664.2|33661.8|33658.2|33673.8|33670.2|33654.8|33651.2|328
1670595900000|2022-12-09 14:25:00|33662.3|33658.7|33679.8|33676.2|33680.3|33676.7|33656.3|33652.7|575
1670596200000|2022-12-09 14:30:00|33679.2|33676.8|33711.7|33709.3|33724.7|33722.3|33638.2|33635.8|5292
1670596500000|2022-12-09 14:35:00|33713.2|33710.8|33715.7|33713.3|33754.7|33752.3|33688.2|33685.8|3319
1670596800000|2022-12-09 14:40:00|33711.7|33709.3|33750.7|33748.3|33754.7|33752.3|33684.2|33681.8|3067
1670597100000|2022-12-09 14:45:00|33750.2|33747.8|33728.2|33725.8|33787.2|33784.8|33721.7|33719.3|2581
1670597400000|2022-12-09 14:50:00|33727.2|33724.8|33683.2|33680.8|33730.2|33727.8|33668.7|33666.3|1687
1670597700000|2022-12-09 14:55:00|33683.7|33681.3|33692.7|33690.3|33698.2|33695.8|33661.2|33658.8|1203
1670598000000|2022-12-09 15:00:00|33721.2|33718.8|33731.2|33728.8|33757.2|33754.8|33630.7|33628.3|4068
1670598300000|2022-12-09 15:05:00|33731.7|33729.3|33735.2|33732.8|33760.2|33757.8|33702.2|33699.8|1852
1670598600000|2022-12-09 15:10:00|33736.2|33733.8|33710.7|33708.3|33757.7|33755.3|33671.7|33669.3|1820
1670598900000|2022-12-09 15:15:00|33709.2|33706.8|33685.2|33682.8|33720.2|33717.8|33668.2|33665.8|924
1670599200000|2022-12-09 15:20:00|33684.2|33681.8|33678.2|33675.8|33702.2|33699.8|33658.7|33656.3|1474
1670599500000|2022-12-09 15:25:00|33679.2|33676.8|33702.2|33699.8|33704.7|33702.3|33665.7|33663.3|1240
1670599800000|2022-12-09 15:30:00|33702.7|33700.3|33697.2|33694.8|33753.2|33750.8|33689.2|33686.8|1508
1670600100000|2022-12-09 15:35:00|33697.7|33695.3|33746.2|33743.8|33746.2|33743.8|33678.2|33675.8|1902
1670600400000|2022-12-09 15:40:00|33746.7|33744.3|33725.2|33722.8|33749.7|33747.3|33703.7|33701.3|1726
1670600700000|2022-12-09 15:45:00|33724.7|33722.3|33694.2|33691.8|33729.2|33726.8|33694.2|33691.8|932
1670601000000|2022-12-09 15:50:00|33693.7|33691.3|33726.2|33723.8|33734.7|33732.3|33685.7|33683.3|1587
1670601300000|2022-12-09 15:55:00|33726.7|33724.3|33787.7|33785.3|33791.7|33789.3|33720.2|33717.8|1371
1670601600000|2022-12-09 16:00:00|33788.2|33785.8|33807.2|33804.8|33815.7|33813.3|33780.7|33778.3|1922
1670601900000|2022-12-09 16:05:00|33807.7|33805.3|33759.2|33756.8|33813.7|33811.3|33759.2|33756.8|1214
1670602200000|2022-12-09 16:10:00|33759.7|33757.3|33731.2|33728.8|33763.7|33761.3|33727.2|33724.8|978
1670602500000|2022-12-09 16:15:00|33731.7|33729.3|33745.7|33743.3|33762.2|33759.8|33731.2|33728.8|1062
1670602800000|2022-12-09 16:20:00|33744.7|33742.3|33778.2|33775.8|33781.7|33779.3|33739.7|33737.3|919
1670603100000|2022-12-09 16:25:00|33776.7|33774.3|33786.7|33784.3|33796.7|33794.3|33757.2|33754.8|1002
1670603400000|2022-12-09 16:30:00|33786.2|33783.8|33793.2|33790.8|33809.7|33807.3|33776.7|33774.3|900
1670603700000|2022-12-09 16:35:00|33793.7|33791.3|33781.7|33779.3|33820.2|33817.8|33768.2|33765.8|1275
1670604000000|2022-12-09 16:40:00|33781.2|33778.8|33810.2|33807.8|33811.2|33808.8|33747.7|33745.3|1075
1670604300000|2022-12-09 16:45:00|33809.7|33807.3|33825.2|33822.8|33842.2|33839.8|33809.7|33807.3|1251
1670604600000|2022-12-09 16:50:00|33824.7|33822.3|33824.7|33822.3|33846.2|33843.8|33821.7|33819.3|842
1670604900000|2022-12-09 16:55:00|33825.2|33822.8|33826.2|33823.8|33836.7|33834.3|33814.2|33811.8|750
1670605200000|2022-12-09 17:00:00|33826.7|33824.3|33798.2|33795.8|33832.2|33829.8|33795.2|33792.8|1009
1670605500000|2022-12-09 17:05:00|33797.7|33795.3|33794.7|33792.3|33808.2|33805.8|33783.7|33781.3|1090
1670605800000|2022-12-09 17:10:00|33795.2|33792.8|33812.7|33810.3|33825.2|33822.8|33794.2|33791.8|541
1670606100000|2022-12-09 17:15:00|33812.2|33809.8|33785.2|33782.8|33813.2|33810.8|33774.7|33772.3|524
1670606400000|2022-12-09 17:20:00|33785.7|33783.3|33750.7|33748.3|33787.2|33784.8|33746.7|33744.3|543
1670606700000|2022-12-09 17:25:00|33751.2|33748.8|33756.7|33754.3|33771.2|33768.8|33749.7|33747.3|482
1670607000000|2022-12-09 17:30:00|33756.2|33753.8|33778.7|33776.3|33792.7|33790.3|33754.7|33752.3|622
1670607300000|2022-12-09 17:35:00|33778.2|33775.8|33790.2|33787.8|33800.2|33797.8|33778.2|33775.8|414
1670607600000|2022-12-09 17:40:00|33792.1|33789.7|33769.1|33766.7|33801.6|33799.2|33759.1|33756.7|648
1670607900000|2022-12-09 17:45:00|33768.6|33766.2|33749.1|33746.7|33784.1|33781.7|33741.1|33738.7|555
1670608200000|2022-12-09 17:50:00|33748.6|33746.2|33739.6|33737.2|33751.6|33749.2|33735.6|33733.2|837
1670608500000|2022-12-09 17:55:00|33739.1|33736.7|33751.6|33749.2|33761.1|33758.7|33736.6|33734.2|487
1670608800000|2022-12-09 18:00:00|33752.1|33749.7|33732.1|33729.7|33752.1|33749.7|33710.6|33708.2|1348
1670609100000|2022-12-09 18:05:00|33731.6|33729.2|33708.1|33705.7|33734.6|33732.2|33703.6|33701.2|750
1670609400000|2022-12-09 18:10:00|33708.6|33706.2|33721.6|33719.2|33726.6|33724.2|33691.1|33688.7|1101
1670609700000|2022-12-09 18:15:00|33722.1|33719.7|33714.6|33712.2|33730.6|33728.2|33708.1|33705.7|453
1670610000000|2022-12-09 18:20:00|33714.1|33711.7|33683.6|33681.2|33714.6|33712.2|33683.6|33681.2|848
1670610300000|2022-12-09 18:25:00|33683.1|33680.7|33706.1|33703.7|33712.6|33710.2|33674.1|33671.7|849
1670610600000|2022-12-09 18:30:00|33706.6|33704.2|33709.1|33706.7|33736.6|33734.2|33697.6|33695.2|859
1670610900000|2022-12-09 18:35:00|33708.6|33706.2|33724.1|33721.7|33728.1|33725.7|33706.6|33704.2|388
1670611200000|2022-12-09 18:40:00|33724.6|33722.2|33714.1|33711.7|33732.6|33730.2|33701.6|33699.2|620
1670611500000|2022-12-09 18:45:00|33714.6|33712.2|33715.1|33712.7|33721.1|33718.7|33699.1|33696.7|348
1670611800000|2022-12-09 18:50:00|33714.6|33712.2|33706.1|33703.7|33729.6|33727.2|33696.1|33693.7|304
1670612100000|2022-12-09 18:55:00|33705.6|33703.2|33707.1|33704.7|33710.1|33707.7|33690.1|33687.7|539
1670612400000|2022-12-09 19:00:00|33706.6|33704.2|33670.1|33667.7|33712.1|33709.7|33667.6|33665.2|722
1670612700000|2022-12-09 19:05:00|33670.6|33668.2|33665.1|33662.7|33676.6|33674.2|33641.1|33638.7|935
1670613000000|2022-12-09 19:10:00|33664.6|33662.2|33684.1|33681.7|33684.6|33682.2|33641.1|33638.7|1470
1670613300000|2022-12-09 19:15:00|33683.6|33681.2|33684.1|33681.7|33698.1|33695.7|33677.6|33675.2|517
1670613600000|2022-12-09 19:20:00|33686.1|33683.7|33683.1|33680.7|33695.1|33692.7|33668.1|33665.7|343
1670613900000|2022-12-09 19:25:00|33683.6|33681.2|33692.1|33689.7|33701.1|33698.7|33679.6|33677.2|420
1670614200000|2022-12-09 19:30:00|33691.6|33689.2|33693.6|33691.2|33702.1|33699.7|33673.1|33670.7|1079
1670614500000|2022-12-09 19:35:00|33695.1|33692.7|33698.6|33696.2|33707.6|33705.2|33689.1|33686.7|250
1670614800000|2022-12-09 19:40:00|33698.1|33695.7|33678.1|33675.7|33698.6|33696.2|33667.1|33664.7|331
1670615100000|2022-12-09 19:45:00|33678.6|33676.2|33695.1|33692.7|33703.1|33700.7|33673.6|33671.2|286
1670615400000|2022-12-09 19:50:00|33695.6|33693.2|33690.6|33688.2|33695.6|33693.2|33675.6|33673.2|262
1670615700000|2022-12-09 19:55:00|33689.6|33687.2|33683.6|33681.2|33702.1|33699.7|33677.1|33674.7|371
1670616000000|2022-12-09 20:00:00|33682.1|33679.7|33696.1|33693.7|33698.6|33696.2|33675.1|33672.7|922
1670616300000|2022-12-09 20:05:00|33695.6|33693.2|33692.1|33689.7|33723.1|33720.7|33683.6|33681.2|493
1670616600000|2022-12-09 20:10:00|33691.1|33688.7|33706.6|33704.2|33713.6|33711.2|33678.1|33675.7|458
1670616900000|2022-12-09 20:15:00|33706.1|33703.7|33693.1|33690.7|33714.6|33712.2|33683.6|33681.2|657
1670617200000|2022-12-09 20:20:00|33692.4|33690|33669.9|33667.5|33697.9|33695.5|33669.9|33667.5|656
1670617500000|2022-12-09 20:25:00|33670.4|33668|33657.4|33655|33674.9|33672.5|33655.9|33653.5|784
1670617800000|2022-12-09 20:30:00|33656.9|33654.5|33647.9|33645.5|33664.9|33662.5|33639.9|33637.5|1355
1670618100000|2022-12-09 20:35:00|33647.4|33645|33588.9|33586.5|33650.9|33648.5|33587.4|33585|1407
1670618400000|2022-12-09 20:40:00|33588.4|33586|33551.4|33549|33588.4|33586|33543.9|33541.5|1875
1670618700000|2022-12-09 20:45:00|33550.4|33548|33539.4|33537|33581.4|33579|33539.4|33537|1320
1670619000000|2022-12-09 20:50:00|33530.4|33528|33506.9|33504.5|33532.4|33530|33479.9|33477.5|3640
1670619300000|2022-12-09 20:55:00|33505.9|33503.5|33475.4|33473|33519.4|33517|33462.9|33460.5|3171
1670619600000|2022-12-09 21:00:00|33476.6|33471.8|33473.6|33468.8|33484.1|33479.3|33461.1|33456.3|1490
1670619900000|2022-12-09 21:05:00|33474.1|33469.3|33490.1|33485.3|33491.1|33486.3|33474.1|33469.3|694
1670620200000|2022-12-09 21:10:00|33489.6|33484.8|33490.1|33485.3|33492.1|33487.3|33482.6|33477.8|274
1670620500000|2022-12-09 21:15:00|33489.6|33484.8|33473.6|33468.8|33490.1|33485.3|33470.1|33465.3|103
1670620800000|2022-12-09 21:20:00|33474.1|33469.3|33478.6|33473.8|33481.1|33476.3|33471.6|33466.8|97
1670621100000|2022-12-09 21:25:00|33478.1|33473.3|33467.6|33462.8|33478.6|33473.8|33465.1|33460.3|204
1670621400000|2022-12-09 21:30:00|33468.1|33463.3|33452.6|33447.8|33473.1|33468.3|33452.6|33447.8|182
1670621700000|2022-12-09 21:35:00|33453.1|33448.3|33468.6|33463.8|33470.1|33465.3|33453.1|33448.3|85
1670622000000|2022-12-09 21:40:00|33469.1|33464.3|33468.1|33463.3|33472.6|33467.8|33462.6|33457.8|213
1670622300000|2022-12-09 21:45:00|33467.6|33462.8|33470.6|33465.8|33472.6|33467.8|33467.1|33462.3|97
1670622600000|2022-12-09 21:50:00|33470.1|33465.3|33459.6|33454.8|33473.1|33468.3|33457.6|33452.8|176
1670622900000|2022-12-09 21:55:00|33460.1|33455.3|33461.9|33452.1|33464.1|33459.3|33455.6|33450.8|89
1670799600000|2022-12-11 23:00:00|33478.6|33473.8|33451.6|33446.8|33491.1|33486.3|33451.6|33446.8|197
1670799900000|2022-12-11 23:05:00|33452.6|33447.8|33452.1|33447.3|33471.6|33466.8|33448.1|33443.3|89
1670800200000|2022-12-11 23:10:00|33452.6|33447.8|33419.6|33414.8|33455.1|33450.3|33417.6|33412.8|166
1670800500000|2022-12-11 23:15:00|33420.1|33415.3|33429.6|33424.8|33432.6|33427.8|33413.1|33408.3|148
1670800800000|2022-12-11 23:20:00|33430.1|33425.3|33440.1|33435.3|33440.1|33435.3|33424.1|33419.3|97
1670801100000|2022-12-11 23:25:00|33439.6|33434.8|33442.1|33437.3|33447.1|33442.3|33433.6|33428.8|187
1670801400000|2022-12-11 23:30:00|33441.6|33436.8|33435.1|33430.3|33447.1|33442.3|33434.6|33429.8|117
1670801700000|2022-12-11 23:35:00|33434.6|33429.8|33422.1|33417.3|33436.1|33431.3|33414.6|33409.8|207
1670802000000|2022-12-11 23:40:00|33421.6|33416.8|33421.6|33416.8|33427.1|33422.3|33414.6|33409.8|79
1670802300000|2022-12-11 23:45:00|33422.1|33417.3|33426.1|33421.3|33433.1|33428.3|33421.1|33416.3|77
1670802600000|2022-12-11 23:50:00|33425.6|33420.8|33410.6|33405.8|33427.1|33422.3|33409.1|33404.3|91
1670802900000|2022-12-11 23:55:00|33411.1|33406.3|33422.6|33417.8|33424.6|33419.8|33410.1|33405.3|60
1670803200000|2022-12-12 00:00:00|33420.6|33415.8|33437.6|33432.8|33441.1|33436.3|33411.6|33406.8|115
1670803500000|2022-12-12 00:05:00|33436.1|33431.3|33445.6|33440.8|33445.6|33440.8|33432.1|33427.3|40
1670803800000|2022-12-12 00:10:00|33446.1|33441.3|33441.1|33436.3|33451.6|33446.8|33441.1|33436.3|41
1670804100000|2022-12-12 00:15:00|33440.6|33435.8|33462.6|33457.8|33463.6|33458.8|33440.1|33435.3|92
1670804400000|2022-12-12 00:20:00|33463.1|33458.3|33449.1|33444.3|33464.1|33459.3|33447.1|33442.3|48
1670804700000|2022-12-12 00:25:00|33448.6|33443.8|33453.1|33448.3|33459.6|33454.8|33445.1|33440.3|113
1670805000000|2022-12-12 00:30:00|33452.6|33447.8|33461.1|33456.3|33462.1|33457.3|33448.6|33443.8|43
1670805300000|2022-12-12 00:35:00|33461.6|33456.8|33425.1|33420.3|33461.6|33456.8|33424.1|33419.3|61
1670805600000|2022-12-12 00:40:00|33425.6|33420.8|33448.6|33443.8|33455.1|33450.3|33425.1|33420.3|45
1670805900000|2022-12-12 00:45:00|33448.1|33443.3|33445.1|33440.3|33456.6|33451.8|33443.6|33438.8|16
1670806200000|2022-12-12 00:50:00|33443.1|33438.3|33448.6|33443.8|33455.1|33450.3|33439.1|33434.3|38
1670806500000|2022-12-12 00:55:00|33449.1|33444.3|33445.1|33440.3|33450.1|33445.3|33441.1|33436.3|49
1670806800000|2022-12-12 01:00:00|33445.6|33440.8|33444.1|33439.3|33447.6|33442.8|33435.6|33430.8|69
1670807100000|2022-12-12 01:05:00|33443.6|33438.8|33425.1|33420.3|33444.1|33439.3|33422.6|33417.8|182
1670807400000|2022-12-12 01:10:00|33424.6|33419.8|33424.1|33419.3|33430.1|33425.3|33418.6|33413.8|145
1670807700000|2022-12-12 01:15:00|33423.6|33418.8|33443.1|33438.3|33448.6|33443.8|33423.6|33418.8|69
1670808000000|2022-12-12 01:20:00|33442.6|33437.8|33439.6|33434.8|33443.6|33438.8|33435.6|33430.8|37
1670808300000|2022-12-12 01:25:00|33439.1|33434.3|33445.6|33440.8|33451.1|33446.3|33438.1|33433.3|36
1670808600000|2022-12-12 01:30:00|33446.1|33441.3|33455.1|33450.3|33455.6|33450.8|33440.6|33435.8|61
1670808900000|2022-12-12 01:35:00|33455.6|33450.8|33453.1|33448.3|33456.1|33451.3|33445.1|33440.3|16
1670809200000|2022-12-12 01:40:00|33452.6|33447.8|33449.1|33444.3|33456.6|33451.8|33445.1|33440.3|40
1670809500000|2022-12-12 01:45:00|33448.6|33443.8|33429.6|33424.8|33449.6|33444.8|33429.1|33424.3|13
1670809800000|2022-12-12 01:50:00|33430.1|33425.3|33419.1|33414.3|33432.1|33427.3|33417.6|33412.8|101
1670810100000|2022-12-12 01:55:00|33419.6|33414.8|33428.1|33423.3|33432.6|33427.8|33416.1|33411.3|44
1670810400000|2022-12-12 02:00:00|33427.6|33422.8|33423.6|33418.8|33427.6|33422.8|33410.6|33405.8|74
1670810700000|2022-12-12 02:05:00|33423.1|33418.3|33420.1|33415.3|33423.6|33418.8|33415.6|33410.8|10
1670811000000|2022-12-12 02:10:00|33420.6|33415.8|33424.6|33419.8|33424.6|33419.8|33416.6|33411.8|27
1670811300000|2022-12-12 02:15:00|33424.1|33419.3|33422.6|33417.8|33429.1|33424.3|33421.6|33416.8|102
1670811600000|2022-12-12 02:20:00|33423.1|33418.3|33435.6|33430.8|33436.6|33431.8|33421.6|33416.8|86
1670811900000|2022-12-12 02:25:00|33436.1|33431.3|33436.6|33431.8|33439.6|33434.8|33431.1|33426.3|62
1670812200000|2022-12-12 02:30:00|33436.1|33431.3|33440.6|33435.8|33443.6|33438.8|33434.1|33429.3|31
1670812500000|2022-12-12 02:35:00|33440.1|33435.3|33446.6|33441.8|33447.1|33442.3|33437.1|33432.3|42
1670812800000|2022-12-12 02:40:00|33446.1|33441.3|33449.1|33444.3|33450.6|33445.8|33445.1|33440.3|74
1670813100000|2022-12-12 02:45:00|33449.6|33444.8|33439.6|33434.8|33450.6|33445.8|33439.1|33434.3|241
1670813400000|2022-12-12 02:50:00|33439.1|33434.3|33432.6|33427.8|33439.1|33434.3|33430.1|33425.3|400
1670813700000|2022-12-12 02:55:00|33432.1|33427.3|33449.6|33444.8|33450.6|33445.8|33432.1|33427.3|111
1670814000000|2022-12-12 03:00:00|33450.6|33445.8|33451.6|33446.8|33453.6|33448.8|33447.1|33442.3|20
1670814300000|2022-12-12 03:05:00|33452.1|33447.3|33456.1|33451.3|33458.6|33453.8|33450.6|33445.8|64
1670814600000|2022-12-12 03:10:00|33455.6|33450.8|33448.1|33443.3|33455.6|33450.8|33447.6|33442.8|10
1670814900000|2022-12-12 03:15:00|33447.6|33442.8|33449.1|33444.3|33453.1|33448.3|33445.6|33440.8|33
1670815200000|2022-12-12 03:20:00|33448.6|33443.8|33445.6|33440.8|33451.1|33446.3|33445.6|33440.8|4
1670815500000|2022-12-12 03:25:00|33446.1|33441.3|33447.6|33442.8|33450.6|33445.8|33446.1|33441.3|20
1670815800000|2022-12-12 03:30:00|33447.1|33442.3|33452.6|33447.8|33454.1|33449.3|33445.6|33440.8|32
1670816100000|2022-12-12 03:35:00|33453.1|33448.3|33451.6|33446.8|33455.6|33450.8|33448.6|33443.8|6
1670816400000|2022-12-12 03:40:00|33451.1|33446.3|33456.6|33451.8|33463.1|33458.3|33450.6|33445.8|27
1670816700000|2022-12-12 03:45:00|33456.1|33451.3|33451.1|33446.3|33456.1|33451.3|33448.1|33443.3|14
1670817000000|2022-12-12 03:50:00|33450.6|33445.8|33454.6|33449.8|33456.1|33451.3|33449.6|33444.8|9
1670817300000|2022-12-12 03:55:00|33455.6|33450.8|33455.6|33450.8|33460.1|33455.3|33449.6|33444.8|26
1670817600000|2022-12-12 04:00:00|33455.1|33450.3|33462.6|33457.8|33464.6|33459.8|33455.1|33450.3|15
1670817900000|2022-12-12 04:05:00|33462.1|33457.3|33469.1|33464.3|33470.1|33465.3|33461.1|33456.3|25
1670818200000|2022-12-12 04:10:00|33470.1|33465.3|33470.6|33465.8|33471.6|33466.8|33468.6|33463.8|26
1670818500000|2022-12-12 04:15:00|33471.6|33466.8|33470.6|33465.8|33471.6|33466.8|33469.1|33464.3|3
1670818800000|2022-12-12 04:20:00|33469.6|33464.8|33471.6|33466.8|33472.1|33467.3|33467.6|33462.8|15
1670819100000|2022-12-12 04:25:00|33472.1|33467.3|33469.1|33464.3|33472.6|33467.8|33466.6|33461.8|17
1670819400000|2022-12-12 04:30:00|33469.6|33464.8|33470.1|33465.3|33473.6|33468.8|33469.1|33464.3|7
1670819700000|2022-12-12 04:35:00|33470.6|33465.8|33473.6|33468.8|33474.6|33469.8|33469.6|33464.8|15
1670820000000|2022-12-12 04:40:00|33474.1|33469.3|33465.6|33460.8|33477.6|33472.8|33463.1|33458.3|39
1670820300000|2022-12-12 04:45:00|33466.1|33461.3|33470.1|33465.3|33472.6|33467.8|33466.1|33461.3|9
1670820600000|2022-12-12 04:50:00|33470.6|33465.8|33470.1|33465.3|33474.1|33469.3|33469.1|33464.3|6
1670820900000|2022-12-12 04:55:00|33469.6|33464.8|33469.1|33464.3|33473.6|33468.8|33466.1|33461.3|15
1670821200000|2022-12-12 05:00:00|33468.6|33463.8|33475.1|33470.3|33477.1|33472.3|33467.1|33462.3|29
1670821500000|2022-12-12 05:05:00|33474.6|33469.8|33472.1|33467.3|33478.1|33473.3|33468.6|33463.8|62
1670821800000|2022-12-12 05:10:00|33472.6|33467.8|33464.1|33459.3|33473.1|33468.3|33461.6|33456.8|26
1670822100000|2022-12-12 05:15:00|33464.6|33459.8|33467.6|33462.8|33468.1|33463.3|33459.6|33454.8|9
1670822400000|2022-12-12 05:20:00|33466.6|33461.8|33463.1|33458.3|33468.1|33463.3|33460.6|33455.8|26
1670822700000|2022-12-12 05:25:00|33463.6|33458.8|33465.1|33460.3|33465.6|33460.8|33459.6|33454.8|12
1670823000000|2022-12-12 05:30:00|33465.6|33460.8|33465.6|33460.8|33469.1|33464.3|33462.1|33457.3|22
1670823300000|2022-12-12 05:35:00|33466.1|33461.3|33461.6|33456.8|33467.1|33462.3|33460.6|33455.8|5
1670823600000|2022-12-12 05:40:00|33461.1|33456.3|33464.6|33459.8|33466.6|33461.8|33460.6|33455.8|4
1670823900000|2022-12-12 05:45:00|33465.1|33460.3|33460.6|33455.8|33469.1|33464.3|33460.6|33455.8|10
1670824200000|2022-12-12 05:50:00|33460.1|33455.3|33459.1|33454.3|33460.1|33455.3|33453.6|33448.8|7
1670824500000|2022-12-12 05:55:00|33459.6|33454.8|33467.1|33462.3|33469.1|33464.3|33457.1|33452.3|38
1670824800000|2022-12-12 06:00:00|33466.6|33461.8|33461.1|33456.3|33471.6|33466.8|33460.1|33455.3|11
1670825100000|2022-12-12 06:05:00|33460.6|33455.8|33467.1|33462.3|33470.6|33465.8|33460.6|33455.8|25
1670825400000|2022-12-12 06:10:00|33467.6|33462.8|33464.6|33459.8|33467.6|33462.8|33459.1|33454.3|7
1670825700000|2022-12-12 06:15:00|33464.1|33459.3|33465.6|33460.8|33469.6|33464.8|33463.6|33458.8|63
1670826000000|2022-12-12 06:20:00|33466.1|33461.3|33442.1|33437.3|33468.1|33463.3|33442.1|33437.3|310
1670826300000|2022-12-12 06:25:00|33442.6|33437.8|33454.6|33449.8|33455.6|33450.8|33442.6|33437.8|110
1670826600000|2022-12-12 06:30:00|33455.1|33450.3|33454.6|33449.8|33461.1|33456.3|33450.6|33445.8|58
1670826900000|2022-12-12 06:35:00|33455.1|33450.3|33455.6|33450.8|33458.6|33453.8|33454.1|33449.3|17
1670827200000|2022-12-12 06:40:00|33456.1|33451.3|33466.6|33461.8|33467.1|33462.3|33455.1|33450.3|26
1670827500000|2022-12-12 06:45:00|33467.1|33462.3|33468.6|33463.8|33474.6|33469.8|33466.6|33461.8|43
1670827800000|2022-12-12 06:50:00|33469.1|33464.3|33463.6|33458.8|33469.1|33464.3|33461.6|33456.8|18
1670828100000|2022-12-12 06:55:00|33464.1|33459.3|33470.1|33465.3|33472.1|33467.3|33462.1|33457.3|13
1670828400000|2022-12-12 07:00:00|33469.5|33465.9|33482|33478.4|33482.5|33478.9|33464.5|33460.9|76
1670828700000|2022-12-12 07:05:00|33481.5|33477.9|33476.5|33472.9|33483|33479.4|33460.5|33456.9|59
1670829000000|2022-12-12 07:10:00|33476|33472.4|33473.5|33469.9|33477.5|33473.9|33469|33465.4|57
1670829300000|2022-12-12 07:15:00|33473|33469.4|33458.5|33454.9|33480|33476.4|33457.5|33453.9|15
1670829600000|2022-12-12 07:20:00|33459|33455.4|33467|33463.4|33469|33465.4|33458.5|33454.9|17
1670829900000|2022-12-12 07:25:00|33467.5|33463.9|33478.5|33474.9|33482.5|33478.9|33462|33458.4|65
1670830200000|2022-12-12 07:30:00|33478|33474.4|33468.5|33464.9|33479.5|33475.9|33467|33463.4|66
1670830500000|2022-12-12 07:35:00|33469|33465.4|33460|33456.4|33469.5|33465.9|33458|33454.4|56
1670830800000|2022-12-12 07:40:00|33464.5|33460.9|33473.5|33469.9|33477.5|33473.9|33457.5|33453.9|43
1670831100000|2022-12-12 07:45:00|33473|33469.4|33467|33463.4|33483|33479.4|33466|33462.4|77
1670831400000|2022-12-12 07:50:00|33467.5|33463.9|33464.5|33460.9|33472.5|33468.9|33464|33460.4|24
1670831700000|2022-12-12 07:55:00|33465|33461.4|33456.5|33452.9|33467.5|33463.9|33455|33451.4|45
1670832000000|2022-12-12 08:00:00|33455.5|33451.9|33453.5|33449.9|33468|33464.4|33448.5|33444.9|196
1670832300000|2022-12-12 08:05:00|33453|33449.4|33457.5|33453.9|33466|33462.4|33450|33446.4|81
1670832600000|2022-12-12 08:10:00|33457|33453.4|33452.5|33448.9|33469|33465.4|33445.5|33441.9|94
1670832900000|2022-12-12 08:15:00|33453.5|33449.9|33439.5|33435.9|33456.5|33452.9|33435.5|33431.9|110
1670833200000|2022-12-12 08:20:00|33439|33435.4|33441.5|33437.9|33444.5|33440.9|33432|33428.4|65
1670833500000|2022-12-12 08:25:00|33442|33438.4|33440|33436.4|33450.5|33446.9|33436|33432.4|188
1670833800000|2022-12-12 08:30:00|33439.5|33435.9|33445|33441.4|33450|33446.4|33427.5|33423.9|197
1670834100000|2022-12-12 08:35:00|33445.5|33441.9|33452.5|33448.9|33462.5|33458.9|33445.5|33441.9|137
1670834400000|2022-12-12 08:40:00|33452|33448.4|33449|33445.4|33461.5|33457.9|33446.5|33442.9|83
1670834700000|2022-12-12 08:45:00|33448.5|33444.9|33436|33432.4|33451.5|33447.9|33426|33422.4|82
1670835000000|2022-12-12 08:50:00|33436.5|33432.9|33445|33441.4|33449|33445.4|33432.5|33428.9|58
1670835300000|2022-12-12 08:55:00|33444.5|33440.9|33442.5|33438.9|33447.5|33443.9|33434.5|33430.9|100
1670835600000|2022-12-12 09:00:00|33437.5|33433.9|33441|33437.4|33443.5|33439.9|33428.5|33424.9|118
1670835900000|2022-12-12 09:05:00|33441.5|33437.9|33448.5|33444.9|33449.5|33445.9|33433|33429.4|105
1670836200000|2022-12-12 09:10:00|33449|33445.4|33443.5|33439.9|33455|33451.4|33442|33438.4|65
1670836500000|2022-12-12 09:15:00|33444|33440.4|33454|33450.4|33454.5|33450.9|33441.5|33437.9|126
1670836800000|2022-12-12 09:20:00|33454.5|33450.9|33449.5|33445.9|33463.5|33459.9|33445.5|33441.9|340
1670837100000|2022-12-12 09:25:00|33450|33446.4|33452|33448.4|33455|33451.4|33445|33441.4|59
1670837400000|2022-12-12 09:30:00|33452.5|33448.9|33464|33460.4|33465.5|33461.9|33448.5|33444.9|56
1670837700000|2022-12-12 09:35:00|33463.5|33459.9|33466|33462.4|33470|33466.4|33459|33455.4|84
1670838000000|2022-12-12 09:40:00|33466.5|33462.9|33482|33478.4|33485.5|33481.9|33462.5|33458.9|97
1670838300000|2022-12-12 09:45:00|33481.5|33477.9|33500.5|33496.9|33508|33504.4|33481.5|33477.9|196
1670838600000|2022-12-12 09:50:00|33501|33497.4|33493.5|33489.9|33504|33500.4|33490.5|33486.9|62
1670838900000|2022-12-12 09:55:00|33494|33490.4|33511|33507.4|33516|33512.4|33494|33490.4|130
1670839200000|2022-12-12 10:00:00|33510.5|33506.9|33520.5|33516.9|33523|33519.4|33507|33503.4|153
1670839500000|2022-12-12 10:05:00|33521|33517.4|33532|33528.4|33533|33529.4|33515|33511.4|91
1670839800000|2022-12-12 10:10:00|33532.5|33528.9|33530.5|33526.9|33536|33532.4|33522.5|33518.9|80
1670840100000|2022-12-12 10:15:00|33531|33527.4|33515|33511.4|33531.5|33527.9|33512.5|33508.9|124
1670840400000|2022-12-12 10:20:00|33514.5|33510.9|33521|33517.4|33522|33518.4|33512.5|33508.9|52
1670840700000|2022-12-12 10:25:00|33521.5|33517.9|33527.5|33523.9|33529|33525.4|33518|33514.4|97
1670841000000|2022-12-12 10:30:00|33527|33523.4|33526|33522.4|33531.5|33527.9|33520.5|33516.9|121
1670841300000|2022-12-12 10:35:00|33525.5|33521.9|33532.5|33528.9|33536.5|33532.9|33525.5|33521.9|122
1670841600000|2022-12-12 10:40:00|33532|33528.4|33544|33540.4|33548.5|33544.9|33531.5|33527.9|245
1670841900000|2022-12-12 10:45:00|33544.5|33540.9|33536.5|33532.9|33547|33543.4|33533|33529.4|98
1670842200000|2022-12-12 10:50:00|33536|33532.4|33548|33544.4|33549.5|33545.9|33534.5|33530.9|144
1670842500000|2022-12-12 10:55:00|33548.5|33544.9|33547|33543.4|33557.5|33553.9|33542.5|33538.9|292
1670842800000|2022-12-12 11:00:00|33546.5|33542.9|33531|33527.4|33549.5|33545.9|33523.5|33519.9|594
1670843100000|2022-12-12 11:05:00|33531.5|33527.9|33544|33540.4|33544|33540.4|33525.5|33521.9|167
1670843400000|2022-12-12 11:10:00|33543.5|33539.9|33554.5|33550.9|33556.5|33552.9|33542|33538.4|158
1670843700000|2022-12-12 11:15:00|33555|33551.4|33542|33538.4|33560|33556.4|33540.5|33536.9|738
1670844000000|2022-12-12 11:20:00|33542.5|33538.9|33544|33540.4|33546|33542.4|33539|33535.4|100
1670844300000|2022-12-12 11:25:00|33543.5|33539.9|33535.5|33531.9|33551.5|33547.9|33535|33531.4|114
1670844600000|2022-12-12 11:30:00|33536|33532.4|33535.5|33531.9|33543.5|33539.9|33530.5|33526.9|127
1670844900000|2022-12-12 11:35:00|33535|33531.4|33531|33527.4|33536.5|33532.9|33528.5|33524.9|81
1670845200000|2022-12-12 11:40:00|33531.5|33527.9|33535.5|33531.9|33541.5|33537.9|33530|33526.4|87
1670845500000|2022-12-12 11:45:00|33536|33532.4|33521|33517.4|33537.5|33533.9|33517.5|33513.9|105
1670845800000|2022-12-12 11:50:00|33520.5|33516.9|33523.5|33519.9|33526|33522.4|33517|33513.4|77
1670846100000|2022-12-12 11:55:00|33524|33520.4|33527.5|33523.9|33528|33524.4|33522.5|33518.9|68
1670846400000|2022-12-12 12:00:00|33528.5|33524.9|33526.5|33522.9|33530|33526.4|33521.5|33517.9|199
1670846700000|2022-12-12 12:05:00|33525|33521.4|33530.5|33526.9|33531.5|33527.9|33520.5|33516.9|205
1670847000000|2022-12-12 12:10:00|33530|33526.4|33540.5|33536.9|33541.5|33537.9|33529.5|33525.9|144
1670847300000|2022-12-12 12:15:00|33541|33537.4|33530|33526.4|33544|33540.4|33525|33521.4|108
1670847600000|2022-12-12 12:20:00|33530.5|33526.9|33531|33527.4|33533.5|33529.9|33526|33522.4|114
1670847900000|2022-12-12 12:25:00|33530.5|33526.9|33531|33527.4|33532|33528.4|33526.5|33522.9|88
1670848200000|2022-12-12 12:30:00|33531.5|33527.9|33533|33529.4|33536|33532.4|33528|33524.4|106
1670848500000|2022-12-12 12:35:00|33533.5|33529.9|33538|33534.4|33541.5|33537.9|33532.5|33528.9|264
1670848800000|2022-12-12 12:40:00|33538.5|33534.9|33541.5|33537.9|33547|33543.4|33535|33531.4|236
1670849100000|2022-12-12 12:45:00|33542|33538.4|33538.5|33534.9|33542|33538.4|33534|33530.4|177
1670849400000|2022-12-12 12:50:00|33539|33535.4|33546.5|33542.9|33548.5|33544.9|33536|33532.4|188
1670849700000|2022-12-12 12:55:00|33546|33542.4|33546|33542.4|33546.5|33542.9|33537|33533.4|150
1670850000000|2022-12-12 13:00:00|33546.5|33542.9|33555.5|33551.9|33563.5|33559.9|33545.5|33541.9|194
1670850300000|2022-12-12 13:05:00|33556|33552.4|33562.5|33558.9|33573.5|33569.9|33555.5|33551.9|305
1670850600000|2022-12-12 13:10:00|33562|33558.4|33562.5|33558.9|33568.5|33564.9|33557.5|33553.9|300
1670850900000|2022-12-12 13:15:00|33563|33559.4|33556|33552.4|33563.5|33559.9|33553.5|33549.9|134
1670851200000|2022-12-12 13:20:00|33555.5|33551.9|33555|33551.4|33560.5|33556.9|33551.5|33547.9|219
1670851500000|2022-12-12 13:25:00|33554.5|33550.9|33549.5|33545.9|33560.5|33556.9|33548|33544.4|369
1670851800000|2022-12-12 13:30:00|33550|33546.4|33546|33542.4|33554|33550.4|33538.5|33534.9|628
1670852100000|2022-12-12 13:35:00|33545.5|33541.9|33560|33556.4|33564|33560.4|33543|33539.4|340
1670852400000|2022-12-12 13:40:00|33559.5|33555.9|33555|33551.4|33561.5|33557.9|33551|33547.4|1158
1670852700000|2022-12-12 13:45:00|33556|33552.4|33580.5|33576.9|33581.5|33577.9|33553.5|33549.9|446
1670853000000|2022-12-12 13:50:00|33581|33577.4|33537.5|33533.9|33588.5|33584.9|33537|33533.4|894
1670853300000|2022-12-12 13:55:00|33537|33533.4|33538.5|33534.9|33547.5|33543.9|33526.5|33522.9|536
1670853600000|2022-12-12 14:00:00|33538|33534.4|33534.5|33530.9|33547|33543.4|33532|33528.4|323
1670853900000|2022-12-12 14:05:00|33535|33531.4|33541|33537.4|33546.5|33542.9|33532.5|33528.9|314
1670854200000|2022-12-12 14:10:00|33541.5|33537.9|33554.5|33550.9|33556.5|33552.9|33539.5|33535.9|466
1670854500000|2022-12-12 14:15:00|33554|33550.4|33544|33540.4|33557.5|33553.9|33542.5|33538.9|347
1670854800000|2022-12-12 14:20:00|33543.5|33539.9|33558.5|33554.9|33561.5|33557.9|33541.5|33537.9|903
1670855100000|2022-12-12 14:25:00|33559|33555.4|33545|33541.4|33559|33555.4|33535|33531.4|1057
1670855400000|2022-12-12 14:30:00|33544.4|33542|33580.9|33578.5|33624.9|33622.5|33541.9|33539.5|6518
1670855700000|2022-12-12 14:35:00|33580.4|33578|33581.9|33579.5|33616.9|33614.5|33571.9|33569.5|1887
1670856000000|2022-12-12 14:40:00|33582.4|33580|33589.4|33587|33604.9|33602.5|33553.4|33551|1858
1670856300000|2022-12-12 14:45:00|33587.4|33585|33627.4|33625|33646.4|33644|33573.4|33571|2106
1670856600000|2022-12-12 14:50:00|33630.4|33628|33589.4|33587|33631.4|33629|33568.4|33566|1786
1670856900000|2022-12-12 14:55:00|33590.4|33588|33627.9|33625.5|33635.4|33633|33585.4|33583|1559
1670857200000|2022-12-12 15:00:00|33629.4|33627|33640.4|33638|33662.4|33660|33622.9|33620.5|2079
1670857500000|2022-12-12 15:05:00|33640.9|33638.5|33625.4|33623|33664.9|33662.5|33611.9|33609.5|1598
1670857800000|2022-12-12 15:10:00|33624.9|33622.5|33626.4|33624|33631.9|33629.5|33604.4|33602|1199
1670858100000|2022-12-12 15:15:00|33626.9|33624.5|33613.4|33611|33633.4|33631|33602.9|33600.5|1235
1670858400000|2022-12-12 15:20:00|33614.9|33612.5|33648.4|33646|33652.9|33650.5|33604.4|33602|1060
1670858700000|2022-12-12 15:25:00|33648.9|33646.5|33657.4|33655|33677.9|33675.5|33637.9|33635.5|1463
1670859000000|2022-12-12 15:30:00|33657.9|33655.5|33674.9|33672.5|33682.9|33680.5|33649.4|33647|1808
1670859300000|2022-12-12 15:35:00|33672.9|33670.5|33665.4|33663|33680.9|33678.5|33657.9|33655.5|2059
1670859600000|2022-12-12 15:40:00|33665.9|33663.5|33705.9|33703.5|33705.9|33703.5|33663.4|33661|1582
1670859900000|2022-12-12 15:45:00|33705.4|33703|33678.4|33676|33710.9|33708.5|33666.4|33664|1592
1670860200000|2022-12-12 15:50:00|33677.9|33675.5|33682.9|33680.5|33687.4|33685|33662.4|33660|1353
1670860500000|2022-12-12 15:55:00|33682.4|33680|33691.9|33689.5|33696.9|33694.5|33676.9|33674.5|1284
1670860800000|2022-12-12 16:00:00|33692.4|33690|33710.9|33708.5|33715.9|33713.5|33675.4|33673|1623
1670861100000|2022-12-12 16:05:00|33711.4|33709|33780.9|33778.5|33792.9|33790.5|33709.9|33707.5|3854
1670861400000|2022-12-12 16:10:00|33779.4|33777|33759.9|33757.5|33780.9|33778.5|33752.9|33750.5|1983
1670861700000|2022-12-12 16:15:00|33760.9|33758.5|33744.6|33742.2|33769.9|33767.5|33739.6|33737.2|1972
1670862000000|2022-12-12 16:20:00|33744.1|33741.7|33757.6|33755.2|33767.6|33765.2|33743.6|33741.2|836
1670862300000|2022-12-12 16:25:00|33758.1|33755.7|33754.1|33751.7|33768.6|33766.2|33747.1|33744.7|1016
1670862600000|2022-12-12 16:30:00|33753.6|33751.2|33725.1|33722.7|33759.1|33756.7|33716.6|33714.2|1644
1670862900000|2022-12-12 16:35:00|33724.6|33722.2|33742.6|33740.2|33748.6|33746.2|33722.6|33720.2|1113
1670863200000|2022-12-12 16:40:00|33741.6|33739.2|33725.6|33723.2|33747.6|33745.2|33719.6|33717.2|746
1670863500000|2022-12-12 16:45:00|33726.1|33723.7|33737.6|33735.2|33747.6|33745.2|33723.6|33721.2|869
1670863800000|2022-12-12 16:50:00|33737.1|33734.7|33739.1|33736.7|33749.6|33747.2|33721.1|33718.7|780
1670864100000|2022-12-12 16:55:00|33738.6|33736.2|33756.6|33754.2|33759.6|33757.2|33738.6|33736.2|769
1670864400000|2022-12-12 17:00:00|33757.1|33754.7|33781.1|33778.7|33790.6|33788.2|33749.6|33747.2|1562
1670864700000|2022-12-12 17:05:00|33781.6|33779.2|33761.6|33759.2|33785.6|33783.2|33751.6|33749.2|1241
1670865000000|2022-12-12 17:10:00|33762.1|33759.7|33744.1|33741.7|33764.1|33761.7|33744.1|33741.7|1176
1670865300000|2022-12-12 17:15:00|33744.6|33742.2|33778.6|33776.2|33780.6|33778.2|33741.1|33738.7|1102
1670865600000|2022-12-12 17:20:00|33778.1|33775.7|33749.1|33746.7|33779.1|33776.7|33747.6|33745.2|532
1670865900000|2022-12-12 17:25:00|33748.1|33745.7|33755.6|33753.2|33766.1|33763.7|33742.1|33739.7|646
1670866200000|2022-12-12 17:30:00|33756.1|33753.7|33755.9|33753.5|33765.1|33762.7|33743.4|33741|661
1670866500000|2022-12-12 17:35:00|33755.4|33753|33784.9|33782.5|33791.9|33789.5|33751.9|33749.5|1069
1670866800000|2022-12-12 17:40:00|33783.2|33780.8|33780.7|33778.3|33801.2|33798.8|33771.7|33769.3|1073
1670867100000|2022-12-12 17:45:00|33780.2|33777.8|33775.7|33773.3|33788.2|33785.8|33773.2|33770.8|593
1670867400000|2022-12-12 17:50:00|33776.2|33773.8|33791.7|33789.3|33795.2|33792.8|33766.2|33763.8|585
1670867700000|2022-12-12 17:55:00|33792.7|33790.3|33782.2|33779.8|33802.2|33799.8|33782.2|33779.8|456
1670868000000|2022-12-12 18:00:00|33782.7|33780.3|33756.7|33754.3|33816.2|33813.8|33755.7|33753.3|1866
1670868300000|2022-12-12 18:05:00|33756.2|33753.8|33769.7|33767.3|33772.7|33770.3|33749.2|33746.8|623
1670868600000|2022-12-12 18:10:00|33769.2|33766.8|33747.2|33744.8|33771.2|33768.8|33742.7|33740.3|476
1670868900000|2022-12-12 18:15:00|33746.7|33744.3|33768.7|33766.3|33769.7|33767.3|33742.2|33739.8|456
1670869200000|2022-12-12 18:20:00|33769.2|33766.8|33756.7|33754.3|33769.2|33766.8|33750.7|33748.3|482
1670869500000|2022-12-12 18:25:00|33756.2|33753.8|33761.7|33759.3|33763.7|33761.3|33750.7|33748.3|378
1670869800000|2022-12-12 18:30:00|33761.2|33758.8|33777.2|33774.8|33787.2|33784.8|33759.7|33757.3|1171
1670870100000|2022-12-12 18:35:00|33777.7|33775.3|33771.2|33768.8|33781.7|33779.3|33756.2|33753.8|626
1670870400000|2022-12-12 18:40:00|33770.7|33768.3|33784.2|33781.8|33788.2|33785.8|33770.2|33767.8|721
1670870700000|2022-12-12 18:45:00|33783.7|33781.3|33806.7|33804.3|33807.2|33804.8|33777.2|33774.8|823
1670871000000|2022-12-12 18:50:00|33806.2|33803.8|33778.7|33776.3|33810.2|33807.8|33778.2|33775.8|671
1670871300000|2022-12-12 18:55:00|33778.2|33775.8|33781.2|33778.8|33786.7|33784.3|33769.2|33766.8|525
1670871600000|2022-12-12 19:00:00|33780.7|33778.3|33770.7|33768.3|33791.2|33788.8|33763.7|33761.3|798
1670871900000|2022-12-12 19:05:00|33770.2|33767.8|33764.2|33761.8|33783.7|33781.3|33759.7|33757.3|813
1670872200000|2022-12-12 19:10:00|33763.7|33761.3|33766.7|33764.3|33768.2|33765.8|33749.2|33746.8|424
1670872500000|2022-12-12 19:15:00|33767.2|33764.8|33755.7|33753.3|33773.7|33771.3|33751.2|33748.8|638
1670872800000|2022-12-12 19:20:00|33756.2|33753.8|33754.2|33751.8|33761.7|33759.3|33744.7|33742.3|1260
1670873100000|2022-12-12 19:25:00|33753.7|33751.3|33766.7|33764.3|33786.2|33783.8|33747.2|33744.8|587
1670873400000|2022-12-12 19:30:00|33767.7|33765.3|33767.2|33764.8|33768.2|33765.8|33752.2|33749.8|589
1670873700000|2022-12-12 19:35:00|33766.7|33764.3|33776.7|33774.3|33786.2|33783.8|33761.7|33759.3|448
1670874000000|2022-12-12 19:40:00|33777.2|33774.8|33784.7|33782.3|33794.2|33791.8|33777.2|33774.8|542
1670874300000|2022-12-12 19:45:00|33784.2|33781.8|33773.2|33770.8|33789.2|33786.8|33769.2|33766.8|765
1670874600000|2022-12-12 19:50:00|33772.7|33770.3|33810.2|33807.8|33813.2|33810.8|33766.7|33764.3|807
1670874900000|2022-12-12 19:55:00|33810.7|33808.3|33836.7|33834.3|33846.2|33843.8|33810.2|33807.8|2068
1670875200000|2022-12-12 20:00:00|33836.2|33833.8|33852.2|33849.8|33858.2|33855.8|33836.2|33833.8|993
1670875500000|2022-12-12 20:05:00|33852.7|33850.3|33891.2|33888.8|33894.2|33891.8|33849.7|33847.3|1317
1670875800000|2022-12-12 20:10:00|33891.7|33889.3|33874.2|33871.8|33910.2|33907.8|33868.7|33866.3|1559
1670876100000|2022-12-12 20:15:00|33874.7|33872.3|33897.2|33894.8|33903.2|33900.8|33874.2|33871.8|841
1670876400000|2022-12-12 20:20:00|33896.7|33894.3|33946.7|33944.3|33948.2|33945.8|33890.2|33887.8|2166
1670876700000|2022-12-12 20:25:00|33948.2|33945.8|33944.2|33941.8|33954.2|33951.8|33935.7|33933.3|1104
1670877000000|2022-12-12 20:30:00|33943.7|33941.3|33986.7|33984.3|33990.2|33987.8|33943.7|33941.3|1600
1670877300000|2022-12-12 20:35:00|33988.2|33985.8|33985.2|33982.8|33996.7|33994.3|33972.2|33969.8|1479
1670877600000|2022-12-12 20:40:00|33985.7|33983.3|33940.7|33938.3|33987.2|33984.8|33939.7|33937.3|1413
1670877900000|2022-12-12 20:45:00|33940.2|33937.8|33941.6|33939.2|33955.6|33953.2|33931.1|33928.7|1301
1670878200000|2022-12-12 20:50:00|33941.1|33938.7|33949.6|33947.2|33954.6|33952.2|33923.1|33920.7|1668
1670878500000|2022-12-12 20:55:00|33950.1|33947.7|33998.6|33996.2|33998.6|33996.2|33949.6|33947.2|3551
1670878800000|2022-12-12 21:00:00|33999.8|33995|33973.3|33968.5|34000.8|33996|33969.8|33965|1306
1670879100000|2022-12-12 21:05:00|33972.8|33968|33954.8|33950|33974.8|33970|33953.3|33948.5|405
1670879400000|2022-12-12 21:10:00|33955.8|33951|33953.3|33948.5|33963.3|33958.5|33951.3|33946.5|450
1670879700000|2022-12-12 21:15:00|33952.8|33948|33950.8|33946|33955.8|33951|33944.8|33940|153
1670880000000|2022-12-12 21:20:00|33951.3|33946.5|33946.8|33942|33951.8|33947|33940.3|33935.5|126
1670880300000|2022-12-12 21:25:00|33946.3|33941.5|33950.8|33946|33951.8|33947|33944.3|33939.5|61
1670880600000|2022-12-12 21:30:00|33951.3|33946.5|33949.8|33945|33951.3|33946.5|33946.3|33941.5|81
1670880900000|2022-12-12 21:35:00|33949.3|33944.5|33946.8|33942|33949.8|33945|33943.8|33939|127
1670881200000|2022-12-12 21:40:00|33946.3|33941.5|33952.8|33948|33954.8|33950|33945.3|33940.5|204
1670881500000|2022-12-12 21:45:00|33952.3|33947.5|33953.3|33948.5|33955.8|33951|33948.3|33943.5|119
1670881800000|2022-12-12 21:50:00|33953.8|33949|33952.8|33948|33958.3|33953.5|33952.3|33947.5|317
1670882100000|2022-12-12 21:55:00|33952.3|33947.5|33961.9|33952.1|33962.8|33958|33952.3|33947.5|134
1670882400000|2022-12-12 22:00:00|33962.9|33953.1|33953.5|33943.7|33963.9|33954.1|33953.5|33943.7|0
1670882700000|2022-12-12 22:05:00|33955.1|33945.3|33957.9|33948.1|33958.3|33948.5|33953.6|33943.8|0
1670883000000|2022-12-12 22:10:00|33957.8|33948|33958.9|33949.1|33961.8|33952|33957.8|33948|0
1670883300000|2022-12-12 22:15:00|33959.5|33949.7|33959.1|33949.3|33960.4|33950.6|33958.1|33948.3|0
1670883600000|2022-12-12 22:20:00|33959.3|33949.5|33962.8|33953|33964.1|33954.3|33959.2|33949.4|0
1670883900000|2022-12-12 22:25:00|33964.4|33954.6|33969.4|33959.6|33971.1|33961.3|33964.4|33954.6|0
1670884200000|2022-12-12 22:30:00|33969.1|33959.3|33970.2|33960.4|33970.6|33960.8|33965.9|33956.1|0
1670884500000|2022-12-12 22:35:00|33971.5|33961.7|33974.8|33965|33977.8|33968|33970.6|33960.8|0
1670884800000|2022-12-12 22:40:00|33975.2|33965.4|33980.1|33970.3|33980.9|33971.1|33975.2|33965.4|0
1670885100000|2022-12-12 22:45:00|33975.7|33965.9|33974.9|33965.1|33976.9|33967.1|33974.4|33964.6|0
1670885400000|2022-12-12 22:50:00|33974.8|33965|33975.4|33965.6|33975.4|33965.6|33973.5|33963.7|0
1670885700000|2022-12-12 22:55:00|33975.1|33965.3|33973.1|33963.3|33975.5|33965.7|33967.8|33958|0
1670886000000|2022-12-12 23:00:00|33968.8|33964|33964.8|33960|33972.8|33968|33961.3|33956.5|109
1670886300000|2022-12-12 23:05:00|33964.3|33959.5|33967.8|33963|33968.3|33963.5|33959.3|33954.5|135
1670886600000|2022-12-12 23:10:00|33968.3|33963.5|33960.3|33955.5|33971.3|33966.5|33959.8|33955|98
1670886900000|2022-12-12 23:15:00|33959.8|33955|33960.8|33956|33964.3|33959.5|33956.8|33952|40
1670887200000|2022-12-12 23:20:00|33961.3|33956.5|33960.3|33955.5|33965.3|33960.5|33959.8|33955|62
1670887500000|2022-12-12 23:25:00|33960.8|33956|33965.8|33961|33967.3|33962.5|33959.3|33954.5|42
1670887800000|2022-12-12 23:30:00|33966.3|33961.5|33962.3|33957.5|33968.3|33963.5|33960.3|33955.5|95
1670888100000|2022-12-12 23:35:00|33961.8|33957|33963.8|33959|33965.3|33960.5|33960.3|33955.5|77
1670888400000|2022-12-12 23:40:00|33964.3|33959.5|33971.3|33966.5|33971.8|33967|33956.8|33952|110
1670888700000|2022-12-12 23:45:00|33970.8|33966|33979.8|33975|33982.8|33978|33963.8|33959|202
1670889000000|2022-12-12 23:50:00|33981.8|33977|33973.8|33969|33988.3|33983.5|33970.3|33965.5|163
1670889300000|2022-12-12 23:55:00|33974.3|33969.5|33973.8|33969|33975.8|33971|33968.3|33963.5|55
1670889600000|2022-12-13 00:00:00|33974.3|33969.5|33982.8|33978|33995.8|33991|33972.3|33967.5|169
1670889900000|2022-12-13 00:05:00|33982.3|33977.5|33979.8|33975|33991.3|33986.5|33977.3|33972.5|84
1670890200000|2022-12-13 00:10:00|33980.3|33975.5|33982.8|33978|33996.8|33992|33978.8|33974|107
1670890500000|2022-12-13 00:15:00|33983.3|33978.5|33979.8|33975|33991.3|33986.5|33977.8|33973|107
1670890800000|2022-12-13 00:20:00|33979.3|33974.5|33985.8|33981|33990.8|33986|33977.8|33973|79
1670891100000|2022-12-13 00:25:00|33986.3|33981.5|33984.8|33980|33987.8|33983|33977.3|33972.5|68
1670891400000|2022-12-13 00:30:00|33984.3|33979.5|33984.3|33979.5|33986.8|33982|33976.8|33972|194
1670891700000|2022-12-13 00:35:00|33984.8|33980|33983.8|33979|33988.3|33983.5|33977.8|33973|65
1670892000000|2022-12-13 00:40:00|33984.3|33979.5|33986.8|33982|33986.8|33982|33979.8|33975|34
1670892300000|2022-12-13 00:45:00|33987.3|33982.5|33973.8|33969|33987.3|33982.5|33970.3|33965.5|65
1670892600000|2022-12-13 00:50:00|33974.8|33970|33976.8|33972|33980.3|33975.5|33966.3|33961.5|144
1670892900000|2022-12-13 00:55:00|33977.3|33972.5|33979.8|33975|33984.3|33979.5|33975.8|33971|109
1670893200000|2022-12-13 01:00:00|33980.3|33975.5|33976.3|33971.5|33980.8|33976|33969.8|33965|109
1670893500000|2022-12-13 01:05:00|33976.8|33972|33973.8|33969|33976.8|33972|33967.3|33962.5|108
1670893800000|2022-12-13 01:10:00|33973.3|33968.5|33971.8|33967|33974.8|33970|33964.8|33960|96
1670894100000|2022-12-13 01:15:00|33972.3|33967.5|33966.8|33962|33974.3|33969.5|33964.8|33960|128
1670894400000|2022-12-13 01:20:00|33967.3|33962.5|33966.8|33962|33971.3|33966.5|33963.3|33958.5|80
1670894700000|2022-12-13 01:25:00|33967.3|33962.5|33966.8|33962|33967.8|33963|33962.3|33957.5|51
1670895000000|2022-12-13 01:30:00|33966.3|33961.5|33960.8|33956|33971.3|33966.5|33954.3|33949.5|120
1670895300000|2022-12-13 01:35:00|33961.3|33956.5|33967.8|33963|33975.3|33970.5|33958.8|33954|106
1670895600000|2022-12-13 01:40:00|33968.3|33963.5|33967.8|33963|33974.8|33970|33963.8|33959|77
1670895900000|2022-12-13 01:45:00|33968.3|33963.5|33971.3|33966.5|33977.3|33972.5|33967.8|33963|94
1670896200000|2022-12-13 01:50:00|33971.8|33967|33967.8|33963|33973.8|33969|33963.8|33959|59
1670896500000|2022-12-13 01:55:00|33968.3|33963.5|33959.8|33955|33970.8|33966|33954.8|33950|108
1670896800000|2022-12-13 02:00:00|33959.3|33954.5|33971.8|33967|33976.3|33971.5|33955.3|33950.5|136
1670897100000|2022-12-13 02:05:00|33972.3|33967.5|33971.8|33967|33977.8|33973|33968.8|33964|47
1670897400000|2022-12-13 02:10:00|33972.3|33967.5|33974.3|33969.5|33976.3|33971.5|33966.3|33961.5|100
1670897700000|2022-12-13 02:15:00|33973.8|33969|33977.8|33973|33978.8|33974|33972.3|33967.5|74
1670898000000|2022-12-13 02:20:00|33977.3|33972.5|33977.8|33973|33982.3|33977.5|33975.3|33970.5|70
1670898300000|2022-12-13 02:25:00|33977.3|33972.5|33976.3|33971.5|33978.8|33974|33975.3|33970.5|43
1670898600000|2022-12-13 02:30:00|33976.8|33972|33980.8|33976|33981.3|33976.5|33974.8|33970|58
1670898900000|2022-12-13 02:35:00|33980.3|33975.5|33995.8|33991|33997.8|33993|33976.8|33972|216
1670899200000|2022-12-13 02:40:00|33996.3|33991.5|34007.8|34003|34008.3|34003.5|33992.8|33988|303
1670899500000|2022-12-13 02:45:00|34008.3|34003.5|33998.8|33994|34010.8|34006|33997.8|33993|253
1670899800000|2022-12-13 02:50:00|33998.3|33993.5|33995.8|33991|33998.8|33994|33992.3|33987.5|107
1670900100000|2022-12-13 02:55:00|33995.3|33990.5|33991.3|33986.5|33997.3|33992.5|33989.8|33985|236
1670900400000|2022-12-13 03:00:00|33991.8|33987|33989.8|33985|33997.8|33993|33989.3|33984.5|103
1670900700000|2022-12-13 03:05:00|33990.3|33985.5|33985.3|33980.5|33992.8|33988|33979.3|33974.5|263
1670901000000|2022-12-13 03:10:00|33986.8|33982|33982.8|33978|33989.8|33985|33977.8|33973|290
1670901300000|2022-12-13 03:15:00|33982.3|33977.5|33980.3|33975.5|33986.8|33982|33977.3|33972.5|75
1670901600000|2022-12-13 03:20:00|33980.8|33976|33983.8|33979|33984.8|33980|33976.3|33971.5|92
1670901900000|2022-12-13 03:25:00|33983.3|33978.5|33984.3|33979.5|33986.3|33981.5|33981.8|33977|78
1670902200000|2022-12-13 03:30:00|33983.8|33979|33982.8|33978|33985.3|33980.5|33975.8|33971|110
1670902500000|2022-12-13 03:35:00|33983.3|33978.5|33990.8|33986|33993.3|33988.5|33979.8|33975|100
1670902800000|2022-12-13 03:40:00|33990.3|33985.5|33987.8|33983|33994.8|33990|33987.8|33983|55
1670903100000|2022-12-13 03:45:00|33988.8|33984|33984.8|33980|33990.3|33985.5|33983.8|33979|84
1670903400000|2022-12-13 03:50:00|33985.3|33980.5|33980.8|33976|33990.3|33985.5|33978.8|33974|82
1670903700000|2022-12-13 03:55:00|33981.3|33976.5|33977.3|33972.5|33982.8|33978|33974.3|33969.5|76
1670904000000|2022-12-13 04:00:00|33976.3|33971.5|33972.3|33967.5|33980.3|33975.5|33970.3|33965.5|156
1670904300000|2022-12-13 04:05:00|33972.8|33968|33970.8|33966|33976.8|33972|33967.3|33962.5|86
1670904600000|2022-12-13 04:10:00|33971.3|33966.5|33971.8|33967|33975.8|33971|33969.8|33965|63
1670904900000|2022-12-13 04:15:00|33972.3|33967.5|33970.8|33966|33975.8|33971|33970.3|33965.5|37
1670905200000|2022-12-13 04:20:00|33970.3|33965.5|33966.8|33962|33973.3|33968.5|33966.8|33962|58
1670905500000|2022-12-13 04:25:00|33967.3|33962.5|33970.3|33965.5|33972.3|33967.5|33963.8|33959|70
1670905800000|2022-12-13 04:30:00|33971.3|33966.5|33980.8|33976|33980.8|33976|33967.8|33963|54
1670906100000|2022-12-13 04:35:00|33980.3|33975.5|33975.8|33971|33985.3|33980.5|33975.3|33970.5|45
1670906400000|2022-12-13 04:40:00|33975.3|33970.5|33979.3|33974.5|33980.8|33976|33975.3|33970.5|35
1670906700000|2022-12-13 04:45:00|33978.8|33974|33983.8|33979|33985.8|33981|33976.8|33972|65
1670907000000|2022-12-13 04:50:00|33984.3|33979.5|33993.8|33989|33995.3|33990.5|33981.8|33977|286
1670907300000|2022-12-13 04:55:00|33994.3|33989.5|33998.8|33994|33999.3|33994.5|33991.3|33986.5|201
1670907600000|2022-12-13 05:00:00|33998.3|33993.5|34000.8|33996|34002.3|33997.5|33996.8|33992|72
1670907900000|2022-12-13 05:05:00|34000.3|33995.5|33991.8|33987|34002.3|33997.5|33990.3|33985.5|104
1670908200000|2022-12-13 05:10:00|33991.3|33986.5|33991.3|33986.5|33993.3|33988.5|33987.8|33983|47
1670908500000|2022-12-13 05:15:00|33990.8|33986|33989.8|33985|33993.8|33989|33986.8|33982|110
1670908800000|2022-12-13 05:20:00|33990.3|33985.5|33988.3|33983.5|33990.8|33986|33985.3|33980.5|39
1670909100000|2022-12-13 05:25:00|33988.8|33984|33998.8|33994|33999.8|33995|33985.3|33980.5|125
1670909400000|2022-12-13 05:30:00|33999.3|33994.5|33995.8|33991|34014.3|34009.5|33993.3|33988.5|147
1670909700000|2022-12-13 05:35:00|33995.3|33990.5|34004.3|33999.5|34009.8|34005|33994.8|33990|95
1670910000000|2022-12-13 05:40:00|34004.8|34000|34007.8|34003|34010.3|34005.5|34002.8|33998|101
1670910300000|2022-12-13 05:45:00|34007.3|34002.5|34011.8|34007|34012.3|34007.5|34005.8|34001|74
1670910600000|2022-12-13 05:50:00|34011.3|34006.5|34033.8|34029|34042.8|34038|34009.8|34005|569
1670910900000|2022-12-13 05:55:00|34033.3|34028.5|34033.8|34029|34038.8|34034|34021.3|34016.5|275
1670911200000|2022-12-13 06:00:00|34033.3|34028.5|34031.3|34026.5|34034.3|34029.5|34027.3|34022.5|472
1670911500000|2022-12-13 06:05:00|34030.8|34026|34015.8|34011|34030.8|34026|34012.8|34008|218
1670911800000|2022-12-13 06:10:00|34016.3|34011.5|34013.8|34009|34019.8|34015|34011.3|34006.5|110
1670912100000|2022-12-13 06:15:00|34013.3|34008.5|34014.8|34010|34017.8|34013|34009.8|34005|80
1670912400000|2022-12-13 06:20:00|34014.3|34009.5|34014.3|34009.5|34015.3|34010.5|34008.3|34003.5|40
1670912700000|2022-12-13 06:25:00|34013.8|34009|34014.8|34010|34021.8|34017|34011.3|34006.5|90
1670913000000|2022-12-13 06:30:00|34014.3|34009.5|34014.8|34010|34018.8|34014|34010.8|34006|44
1670913300000|2022-12-13 06:35:00|34015.3|34010.5|34011.8|34007|34017.8|34013|34010.8|34006|69
1670913600000|2022-12-13 06:40:00|34012.3|34007.5|34010.8|34006|34012.8|34008|34008.8|34004|76
1670913900000|2022-12-13 06:45:00|34011.3|34006.5|33997.8|33993|34011.8|34007|33996.3|33991.5|69
1670914200000|2022-12-13 06:50:00|33997.3|33992.5|33994.8|33990|33999.3|33994.5|33993.3|33988.5|76
1670914500000|2022-12-13 06:55:00|33995.3|33990.5|34010.8|34006|34013.3|34008.5|33995.3|33990.5|122
1670914800000|2022-12-13 07:00:00|34010.2|34006.6|34024.7|34021.1|34026.7|34023.1|34002.2|33998.6|174
1670915100000|2022-12-13 07:05:00|34026.2|34022.6|34045.2|34041.6|34045.7|34042.1|34025.2|34021.6|272
1670915400000|2022-12-13 07:10:00|34045.7|34042.1|34039.2|34035.6|34047.7|34044.1|34031.2|34027.6|157
1670915700000|2022-12-13 07:15:00|34038.7|34035.1|34024.2|34020.6|34038.7|34035.1|34017.7|34014.1|140
1670916000000|2022-12-13 07:20:00|34024.7|34021.1|34018.2|34014.6|34025.7|34022.1|34015.2|34011.6|67
1670916300000|2022-12-13 07:25:00|34017.7|34014.1|34025.2|34021.6|34029.2|34025.6|34014.2|34010.6|69
1670916600000|2022-12-13 07:30:00|34024.7|34021.1|34024.2|34020.6|34027.7|34024.1|34019.2|34015.6|107
1670916900000|2022-12-13 07:35:00|34023.7|34020.1|34025.2|34021.6|34027.2|34023.6|34017.2|34013.6|70
1670917200000|2022-12-13 07:40:00|34025.7|34022.1|34038.2|34034.6|34039.2|34035.6|34025.2|34021.6|92
1670917500000|2022-12-13 07:45:00|34037.7|34034.1|34029.2|34025.6|34038.7|34035.1|34028.2|34024.6|88
1670917800000|2022-12-13 07:50:00|34029.7|34026.1|34020.2|34016.6|34031.2|34027.6|34016.7|34013.1|114
1670918100000|2022-12-13 07:55:00|34019.7|34016.1|34014.2|34010.6|34023.2|34019.6|34012.7|34009.1|106
1670918400000|2022-12-13 08:00:00|34015.2|34011.6|34024.2|34020.6|34049.2|34045.6|34010.7|34007.1|513
1670918700000|2022-12-13 08:05:00|34024.7|34021.1|34003.2|33999.6|34026.2|34022.6|33995.7|33992.1|510
1670919000000|2022-12-13 08:10:00|34002.7|33999.1|34008.2|34004.6|34012.2|34008.6|33994.2|33990.6|316
1670919300000|2022-12-13 08:15:00|34008.7|34005.1|34017.2|34013.6|34022.2|34018.6|34003.7|34000.1|205
1670919600000|2022-12-13 08:20:00|34017.7|34014.1|34013.2|34009.6|34020.2|34016.6|34003.7|34000.1|164
1670919900000|2022-12-13 08:25:00|34013.7|34010.1|34013.7|34010.1|34019.7|34016.1|33999.7|33996.1|232
1670920200000|2022-12-13 08:30:00|34014.7|34011.1|33999.2|33995.6|34016.2|34012.6|33996.7|33993.1|246
1670920500000|2022-12-13 08:35:00|33999.7|33996.1|34000.2|33996.6|34000.7|33997.1|33988.7|33985.1|315
1670920800000|2022-12-13 08:40:00|33999.7|33996.1|34015.2|34011.6|34020.7|34017.1|33997.2|33993.6|264
1670921100000|2022-12-13 08:45:00|34013.2|34009.6|34000.2|33996.6|34013.2|34009.6|33996.7|33993.1|317
1670921400000|2022-12-13 08:50:00|33999.7|33996.1|33989.7|33986.1|34008.7|34005.1|33989.7|33986.1|209
1670921700000|2022-12-13 08:55:00|33988.7|33985.1|34015.7|34012.1|34018.7|34015.1|33984.2|33980.6|225
1670922000000|2022-12-13 09:00:00|34016.2|34012.6|34018.7|34015.1|34026.7|34023.1|34014.7|34011.1|341
1670922300000|2022-12-13 09:05:00|34018.2|34014.6|34042.7|34039.1|34044.7|34041.1|34016.2|34012.6|403
1670922600000|2022-12-13 09:10:00|34041.7|34038.1|34031.2|34027.6|34049.2|34045.6|34025.7|34022.1|312
1670922900000|2022-12-13 09:15:00|34030.7|34027.1|34037.7|34034.1|34043.7|34040.1|34025.2|34021.6|249
1670923200000|2022-12-13 09:20:00|34038.2|34034.6|34032.2|34028.6|34041.7|34038.1|34025.7|34022.1|247
1670923500000|2022-12-13 09:25:00|34031.2|34027.6|34050.7|34047.1|34055.2|34051.6|34031.2|34027.6|410
1670923800000|2022-12-13 09:30:00|34051.2|34047.6|34084.7|34081.1|34086.7|34083.1|34050.7|34047.1|635
1670924100000|2022-12-13 09:35:00|34084.2|34080.6|34098.7|34095.1|34101.2|34097.6|34073.7|34070.1|629
1670924400000|2022-12-13 09:40:00|34098.2|34094.6|34042.2|34038.6|34101.2|34097.6|34039.7|34036.1|759
1670924700000|2022-12-13 09:45:00|34041.7|34038.1|34038.2|34034.6|34043.2|34039.6|34028.7|34025.1|372
1670925000000|2022-12-13 09:50:00|34038.7|34035.1|34050.2|34046.6|34050.2|34046.6|34037.2|34033.6|220
1670925300000|2022-12-13 09:55:00|34050.7|34047.1|34057.2|34053.6|34062.7|34059.1|34044.2|34040.6|187
1670925600000|2022-12-13 10:00:00|34057.7|34054.1|34033.7|34030.1|34057.7|34054.1|34030.2|34026.6|316
1670925900000|2022-12-13 10:05:00|34034.2|34030.6|34053.2|34049.6|34056.7|34053.1|34033.2|34029.6|162
1670926200000|2022-12-13 10:10:00|34052.7|34049.1|34048.7|34045.1|34054.2|34050.6|34035.7|34032.1|233
1670926500000|2022-12-13 10:15:00|34048.2|34044.6|34065.2|34061.6|34069.7|34066.1|34048.2|34044.6|262
1670926800000|2022-12-13 10:20:00|34064.7|34061.1|34083.7|34080.1|34083.7|34080.1|34063.7|34060.1|390
1670927100000|2022-12-13 10:25:00|34083.2|34079.6|34096.2|34092.6|34107.7|34104.1|34077.2|34073.6|476
1670927400000|2022-12-13 10:30:00|34096.7|34093.1|34117.7|34114.1|34119.7|34116.1|34088.7|34085.1|447
1670927700000|2022-12-13 10:35:00|34118.2|34114.6|34108.2|34104.6|34124.7|34121.1|34100.2|34096.6|459
1670928000000|2022-12-13 10:40:00|34107.7|34104.1|34116.2|34112.6|34133.7|34130.1|34107.7|34104.1|461
1670928300000|2022-12-13 10:45:00|34115.7|34112.1|34108.7|34105.1|34119.7|34116.1|34108.2|34104.6|180
1670928600000|2022-12-13 10:50:00|34108.2|34104.6|34125.2|34121.6|34130.7|34127.1|34105.7|34102.1|257
1670928900000|2022-12-13 10:55:00|34124.7|34121.1|34122.2|34118.6|34136.2|34132.6|34116.7|34113.1|481
1670929200000|2022-12-13 11:00:00|34121.7|34118.1|34126.2|34122.6|34134.2|34130.6|34121.7|34118.1|228
1670929500000|2022-12-13 11:05:00|34125.7|34122.1|34128.7|34125.1|34130.7|34127.1|34112.2|34108.6|502
1670929800000|2022-12-13 11:10:00|34128.2|34124.6|34132.2|34128.6|34147.2|34143.6|34121.7|34118.1|302
1670930100000|2022-12-13 11:15:00|34131.7|34128.1|34126.7|34123.1|34138.2|34134.6|34124.7|34121.1|248
1670930400000|2022-12-13 11:20:00|34127.2|34123.6|34154.7|34151.1|34161.2|34157.6|34127.2|34123.6|533
1670930700000|2022-12-13 11:25:00|34155.7|34152.1|34155.2|34151.6|34160.2|34156.6|34145.7|34142.1|210
1670931000000|2022-12-13 11:30:00|34155.7|34152.1|34151.2|34147.6|34167.2|34163.6|34149.2|34145.6|378
1670931300000|2022-12-13 11:35:00|34151.7|34148.1|34165.2|34161.6|34169.2|34165.6|34149.2|34145.6|344
1670931600000|2022-12-13 11:40:00|34165.7|34162.1|34169.2|34165.6|34178.7|34175.1|34162.2|34158.6|320
1670931900000|2022-12-13 11:45:00|34168.7|34165.1|34171.2|34167.6|34174.7|34171.1|34160.2|34156.6|322
1670932200000|2022-12-13 11:50:00|34170.7|34167.1|34199.2|34195.6|34214.7|34211.1|34167.7|34164.1|565
1670932500000|2022-12-13 11:55:00|34198.7|34195.1|34189.2|34185.6|34210.2|34206.6|34187.2|34183.6|295
1670932800000|2022-12-13 12:00:00|34190.2|34186.6|34168.2|34164.6|34190.2|34186.6|34166.7|34163.1|489
1670933100000|2022-12-13 12:05:00|34168.7|34165.1|34182.2|34178.6|34186.2|34182.6|34168.2|34164.6|159
1670933400000|2022-12-13 12:10:00|34182.7|34179.1|34184.2|34180.6|34186.7|34183.1|34181.2|34177.6|134
1670933700000|2022-12-13 12:15:00|34183.7|34180.1|34178.7|34175.1|34184.2|34180.6|34173.2|34169.6|215
1670934000000|2022-12-13 12:20:00|34179.2|34175.6|34189.7|34186.1|34194.7|34191.1|34176.7|34173.1|176
1670934300000|2022-12-13 12:25:00|34190.2|34186.6|34185.2|34181.6|34198.2|34194.6|34184.7|34181.1|280
1670934600000|2022-12-13 12:30:00|34184.7|34181.1|34191.2|34187.6|34204.2|34200.6|34183.7|34180.1|305
1670934900000|2022-12-13 12:35:00|34190.7|34187.1|34204.2|34200.6|34206.7|34203.1|34189.7|34186.1|238
1670935200000|2022-12-13 12:40:00|34204.7|34201.1|34191.2|34187.6|34205.7|34202.1|34188.7|34185.1|230
1670935500000|2022-12-13 12:45:00|34191.7|34188.1|34212.2|34208.6|34219.7|34216.1|34187.2|34183.6|386
1670935800000|2022-12-13 12:50:00|34211.7|34208.1|34199.7|34196.1|34211.7|34208.1|34196.2|34192.6|183
1670936100000|2022-12-13 12:55:00|34199.2|34195.6|34229.7|34226.1|34234.7|34231.1|34197.2|34193.6|792
1670936400000|2022-12-13 13:00:00|34229.2|34225.6|34204.2|34200.6|34230.2|34226.6|34203.2|34199.6|417
1670936700000|2022-12-13 13:05:00|34204.7|34201.1|34196.2|34192.6|34209.2|34205.6|34192.7|34189.1|376
1670937000000|2022-12-13 13:10:00|34195.7|34192.1|34198.2|34194.6|34200.7|34197.1|34188.2|34184.6|366
1670937300000|2022-12-13 13:15:00|34198.7|34195.1|34229.7|34226.1|34229.7|34226.1|34191.2|34187.6|473
1670937600000|2022-12-13 13:20:00|34228.7|34225.1|34202.7|34199.1|34230.2|34226.6|34199.7|34196.1|492
1670937900000|2022-12-13 13:25:00|34202.2|34198.6|34373.2|34369.6|34373.7|34370.1|34194.2|34190.6|2333
1670938200000|2022-12-13 13:30:00|34449.2|34445.6|34615.7|34612.1|34943.7|34940.1|34449.2|34445.6|8423
1670938500000|2022-12-13 13:35:00|34616.2|34612.6|34624.2|34620.6|34661.2|34657.6|34531.2|34527.6|4281
1670938800000|2022-12-13 13:40:00|34621.7|34618.1|34726.7|34723.1|34737.2|34733.6|34621.2|34617.6|2332
1670939100000|2022-12-13 13:45:00|34725.2|34721.6|34766.2|34762.6|34768.7|34765.1|34692.7|34689.1|2509
1670939400000|2022-12-13 13:50:00|34763.2|34759.6|34709.7|34706.1|34787.2|34783.6|34685.2|34681.6|2930
1670939700000|2022-12-13 13:55:00|34709.2|34705.6|34764.2|34760.6|34766.2|34762.6|34689.7|34686.1|2118
1670940000000|2022-12-13 14:00:00|34762.2|34758.6|34770.2|34766.6|34777.2|34773.6|34720.2|34716.6|1687
1670940300000|2022-12-13 14:05:00|34769.7|34766.1|34762.2|34758.6|34776.2|34772.6|34727.2|34723.6|1761
1670940600000|2022-12-13 14:10:00|34762.7|34759.1|34811.2|34807.6|34821.2|34817.6|34749.7|34746.1|2610
1670940900000|2022-12-13 14:15:00|34810.7|34807.1|34819.2|34815.6|34839.7|34836.1|34802.7|34799.1|2251
1670941200000|2022-12-13 14:20:00|34818.2|34814.6|34823.7|34820.1|34843.2|34839.6|34813.2|34809.6|1185
1670941500000|2022-12-13 14:25:00|34820.2|34816.6|34757.2|34753.6|34825.7|34822.1|34741.2|34737.6|2542
1670941800000|2022-12-13 14:30:00|34756.6|34754.2|34560.6|34558.2|34765.6|34763.2|34550.1|34547.7|9708
1670942100000|2022-12-13 14:35:00|34561.6|34559.2|34544.1|34541.7|34594.6|34592.2|34482.1|34479.7|6565
1670942400000|2022-12-13 14:40:00|34544.6|34542.2|34572.6|34570.2|34584.6|34582.2|34519.6|34517.2|3806
1670942700000|2022-12-13 14:45:00|34572.1|34569.7|34514.6|34512.2|34605.1|34602.7|34510.6|34508.2|3070
1670943000000|2022-12-13 14:50:00|34514.1|34511.7|34614.6|34612.2|34628.1|34625.7|34504.6|34502.2|2558
1670943300000|2022-12-13 14:55:00|34613.6|34611.2|34596.6|34594.2|34632.1|34629.7|34584.1|34581.7|2310
1670943600000|2022-12-13 15:00:00|34596.1|34593.7|34512.6|34510.2|34614.6|34612.2|34489.1|34486.7|4049
1670943900000|2022-12-13 15:05:00|34512.1|34509.7|34494.6|34492.2|34512.6|34510.2|34424.1|34421.7|3715
1670944200000|2022-12-13 15:10:00|34495.6|34493.2|34424.8|34422.4|34497.6|34495.2|34412.8|34410.4|2778
1670944500000|2022-12-13 15:15:00|34425.8|34423.4|34406.3|34403.9|34444.8|34442.4|34360.3|34357.9|4531
1670944800000|2022-12-13 15:20:00|34404.8|34402.4|34289.8|34287.4|34409.8|34407.4|34276.8|34274.4|5005
1670945100000|2022-12-13 15:25:00|34290.8|34288.4|34288.3|34285.9|34302.8|34300.4|34229.3|34226.9|3821
1670945400000|2022-12-13 15:30:00|34289.3|34286.9|34337.8|34335.4|34339.3|34336.9|34226.8|34224.4|3846
1670945700000|2022-12-13 15:35:00|34339.3|34336.9|34170.3|34167.9|34340.3|34337.9|34168.8|34166.4|4493
1670946000000|2022-12-13 15:40:00|34168.8|34166.4|34254.3|34251.9|34257.3|34254.9|34168.8|34166.4|3810
1670946300000|2022-12-13 15:45:00|34254.8|34252.4|34191.8|34189.4|34308.3|34305.9|34186.3|34183.9|3052
1670946600000|2022-12-13 15:50:00|34191.3|34188.9|34211.8|34209.4|34243.3|34240.9|34177.3|34174.9|2639
1670946900000|2022-12-13 15:55:00|34211.3|34208.9|34206.3|34203.9|34232.3|34229.9|34165.3|34162.9|2250
1670947200000|2022-12-13 16:00:00|34207.8|34205.4|34244.3|34241.9|34259.8|34257.4|34201.3|34198.9|1642
1670947500000|2022-12-13 16:05:00|34245.3|34242.9|34225.8|34223.4|34255.8|34253.4|34188.3|34185.9|2033
1670947800000|2022-12-13 16:10:00|34224.8|34222.4|34290.3|34287.9|34292.8|34290.4|34215.3|34212.9|3437
1670948100000|2022-12-13 16:15:00|34285.8|34283.4|34253.8|34251.4|34287.8|34285.4|34245.3|34242.9|2166
1670948400000|2022-12-13 16:20:00|34252.8|34250.4|34187.3|34184.9|34263.8|34261.4|34183.8|34181.4|1445
1670948700000|2022-12-13 16:25:00|34187.8|34185.4|34222.8|34220.4|34226.8|34224.4|34159.8|34157.4|1901
1670949000000|2022-12-13 16:30:00|34223.3|34220.9|34308.8|34306.4|34320.3|34317.9|34222.8|34220.4|2822
1670949300000|2022-12-13 16:35:00|34308.3|34305.9|34268.8|34266.4|34321.8|34319.4|34252.3|34249.9|2705
1670949600000|2022-12-13 16:40:00|34269.3|34266.9|34243.8|34241.4|34271.8|34269.4|34229.3|34226.9|1287
1670949900000|2022-12-13 16:45:00|34242.8|34240.4|34092.8|34090.4|34246.8|34244.4|34067.8|34065.4|3136
1670950200000|2022-12-13 16:50:00|34093.8|34091.4|34081.8|34079.4|34104.3|34101.9|34035.8|34033.4|2839
1670950500000|2022-12-13 16:55:00|34080.8|34078.4|34112.8|34110.4|34115.3|34112.9|34045.3|34042.9|1995
1670950800000|2022-12-13 17:00:00|34113.8|34111.4|34120.8|34118.4|34138.8|34136.4|34093.3|34090.9|2709
1670951100000|2022-12-13 17:05:00|34121.3|34118.9|34118.8|34116.4|34158.3|34155.9|34116.3|34113.9|1726
1670951400000|2022-12-13 17:10:00|34118.3|34115.9|34050.8|34048.4|34119.3|34116.9|34025.8|34023.4|2668
1670951700000|2022-12-13 17:15:00|34047.8|34045.4|33943.8|33941.4|34048.8|34046.4|33935.8|33933.4|3491
1670952000000|2022-12-13 17:20:00|33941.8|33939.4|33967.3|33964.9|34020.8|34018.4|33938.8|33936.4|1967
1670952300000|2022-12-13 17:25:00|33965.3|33962.9|33965.8|33963.4|34002.8|34000.4|33956.8|33954.4|2365
1670952600000|2022-12-13 17:30:00|33964.8|33962.4|33935.8|33933.4|33974.3|33971.9|33916.8|33914.4|2932
1670952900000|2022-12-13 17:35:00|33936.3|33933.9|34007.3|34004.9|34009.3|34006.9|33922.8|33920.4|2971
1670953200000|2022-12-13 17:40:00|34006.8|34004.4|34001.6|33999.2|34017.8|34015.4|33954.1|33951.7|1607
1670953500000|2022-12-13 17:45:00|34001.1|33998.7|33903.6|33901.2|34025.6|34023.2|33897.1|33894.7|2896
1670953800000|2022-12-13 17:50:00|33902.6|33900.2|33915.1|33912.7|33946.1|33943.7|33883.6|33881.2|2515
1670954100000|2022-12-13 17:55:00|33914.1|33911.7|33944.1|33941.7|33962.1|33959.7|33903.6|33901.2|1848
1670954400000|2022-12-13 18:00:00|33945.6|33943.2|33982.1|33979.7|33991.6|33989.2|33936.1|33933.7|2577
1670954700000|2022-12-13 18:05:00|33981.6|33979.2|33969.9|33967.5|34003.6|34001.2|33951.9|33949.5|832
1670955000000|2022-12-13 18:10:00|33970.4|33968|34021.4|34019|34023.4|34021|33967.9|33965.5|854
1670955300000|2022-12-13 18:15:00|34021.9|34019.5|34084.9|34082.5|34102.9|34100.5|34012.9|34010.5|1108
1670955600000|2022-12-13 18:20:00|34084.4|34082|34119.9|34117.5|34124.9|34122.5|34072.4|34070|1884
1670955900000|2022-12-13 18:25:00|34120.4|34118|34109.4|34107|34129.4|34127|34089.9|34087.5|761
1670956200000|2022-12-13 18:30:00|34110.4|34108|34084.4|34082|34151.4|34149|34084.4|34082|1016
1670956500000|2022-12-13 18:35:00|34085.4|34083|34096.9|34094.5|34113.4|34111|34067.4|34065|952
1670956800000|2022-12-13 18:40:00|34095.4|34093|34125.4|34123|34131.4|34129|34070.4|34068|1136
1670957100000|2022-12-13 18:45:00|34127.9|34125.5|34076.4|34074|34131.9|34129.5|34062.9|34060.5|830
1670957400000|2022-12-13 18:50:00|34076.9|34074.5|34035.4|34033|34101.4|34099|34026.9|34024.5|1188
1670957700000|2022-12-13 18:55:00|34034.9|34032.5|34096.9|34094.5|34105.9|34103.5|34029.4|34027|1062
1670958000000|2022-12-13 19:00:00|34097.9|34095.5|34118.4|34116|34127.9|34125.5|34076.9|34074.5|1256
1670958300000|2022-12-13 19:05:00|34118.9|34116.5|34057.4|34055|34123.9|34121.5|34053.4|34051|1110
1670958600000|2022-12-13 19:10:00|34057.9|34055.5|34074.9|34072.5|34091.9|34089.5|34042.9|34040.5|1018
1670958900000|2022-12-13 19:15:00|34074.4|34072|34062.4|34060|34089.4|34087|34049.4|34047|763
1670959200000|2022-12-13 19:20:00|34060.4|34058|34057.9|34055.5|34069.4|34067|34031.9|34029.5|792
1670959500000|2022-12-13 19:25:00|34058.4|34056|34084.4|34082|34089.4|34087|34052.9|34050.5|792
1670959800000|2022-12-13 19:30:00|34084.9|34082.5|34080.4|34078|34095.4|34093|34051.9|34049.5|783
1670960100000|2022-12-13 19:35:00|34079.9|34077.5|34122.9|34120.5|34127.4|34125|34072.4|34070|1089
1670960400000|2022-12-13 19:40:00|34125.9|34123.5|34191.4|34189|34192.9|34190.5|34108.4|34106|1631
1670960700000|2022-12-13 19:45:00|34191.9|34189.5|34156.9|34154.5|34195.4|34193|34156.9|34154.5|1148
1670961000000|2022-12-13 19:50:00|34157.9|34155.5|34055.4|34053|34159.4|34157|34053.9|34051.5|1368
1670961300000|2022-12-13 19:55:00|34056.9|34054.5|34067.9|34065.5|34073.9|34071.5|34032.4|34030|1325
1670961600000|2022-12-13 20:00:00|34068.4|34066|33964.9|33962.5|34068.4|34066|33957.4|33955|2260
1670961900000|2022-12-13 20:05:00|33965.9|33963.5|33997.4|33995|34011.4|34009|33950.4|33948|780
1670962200000|2022-12-13 20:10:00|33999.4|33997|33979.9|33977.5|34003.4|34001|33966.4|33964|448
1670962500000|2022-12-13 20:15:00|33980.9|33978.5|34052.9|34050.5|34072.4|34070|33969.4|33967|886
1670962800000|2022-12-13 20:20:00|34052.4|34050|34087.9|34085.5|34093.9|34091.5|34030.9|34028.5|600
1670963100000|2022-12-13 20:25:00|34087.4|34085|34088.4|34086|34099.9|34097.5|34054.9|34052.5|743
1670963400000|2022-12-13 20:30:00|34086.9|34084.5|34155.9|34153.5|34172.4|34170|34086.9|34084.5|1698
1670963700000|2022-12-13 20:35:00|34153.4|34151|34090.4|34088|34163.9|34161.5|34072.4|34070|2339
1670964000000|2022-12-13 20:40:00|34091.9|34089.5|34128.9|34126.5|34136.9|34134.5|34072.4|34070|1852
1670964300000|2022-12-13 20:45:00|34131.4|34129|34116.9|34114.5|34175.4|34173|34115.4|34113|1838
1670964600000|2022-12-13 20:50:00|34117.4|34115|34166.9|34164.5|34188.9|34186.5|34117.4|34115|3400
1670964900000|2022-12-13 20:55:00|34166.4|34164|34120.4|34118|34166.4|34164|34090.4|34088|4713
1670965200000|2022-12-13 21:00:00|34115.6|34113.2|34103.1|34098.3|34118.8|34114|34090.9|34086.1|912
1670965500000|2022-12-13 21:05:00|34102.6|34097.8|34150.6|34145.8|34156.1|34151.3|34102.6|34097.8|613
1670965800000|2022-12-13 21:10:00|34149.6|34144.8|34130.6|34125.8|34151.6|34146.8|34121.1|34116.3|506
1670966100000|2022-12-13 21:15:00|34131.1|34126.3|34123.6|34118.8|34146.6|34141.8|34123.1|34118.3|151
1670966400000|2022-12-13 21:20:00|34123.1|34118.3|34112.1|34107.3|34125.6|34120.8|34109.6|34104.8|82
1670966700000|2022-12-13 21:25:00|34111.6|34106.8|34116.6|34111.8|34118.1|34113.3|34102.1|34097.3|83
1670967000000|2022-12-13 21:30:00|34117.1|34112.3|34122.1|34117.3|34124.1|34119.3|34111.1|34106.3|57
1670967300000|2022-12-13 21:35:00|34122.6|34117.8|34126.6|34121.8|34126.6|34121.8|34116.1|34111.3|21
1670967600000|2022-12-13 21:40:00|34126.1|34121.3|34138.1|34133.3|34140.6|34135.8|34119.1|34114.3|54
1670967900000|2022-12-13 21:45:00|34137.6|34132.8|34125.1|34120.3|34138.6|34133.8|34121.6|34116.8|48
1670968200000|2022-12-13 21:50:00|34126.1|34121.3|34113.1|34108.3|34126.1|34121.3|34110.1|34105.3|41
1670968500000|2022-12-13 21:55:00|34112.6|34107.8|34115|34105.2|34119.1|34114.3|34107.6|34102.8|55
1670968800000|2022-12-13 22:00:00|34116.5|34106.7|34118.6|34108.8|34118.6|34108.8|34115.9|34106.1|0
1670969100000|2022-12-13 22:05:00|34118.1|34108.3|34115.9|34106.1|34118.2|34108.4|34115.9|34106.1|0
1670969400000|2022-12-13 22:10:00|34117.1|34107.3|34115.9|34106.1|34118.1|34108.3|34115.6|34105.8|0
1670969700000|2022-12-13 22:15:00|34116.3|34106.5|34116.5|34106.7|34116.5|34106.7|34115.9|34106.1|0
1670970000000|2022-12-13 22:20:00|34116.7|34106.9|34112.6|34102.8|34116.7|34106.9|34109.8|34100|0
1670970300000|2022-12-13 22:25:00|34112.8|34103|34113.9|34104.1|34117|34107.2|34110.4|34100.6|0
1670970600000|2022-12-13 22:30:00|34116.8|34107|34111.4|34101.6|34117.1|34107.3|34111.4|34101.6|0
1670970900000|2022-12-13 22:35:00|34113.6|34103.8|34111.6|34101.8|34113.6|34103.8|34111.1|34101.3|0
1670971200000|2022-12-13 22:40:00|34112.9|34103.1|34113.5|34103.7|34113.5|34103.7|34112.3|34102.5|0
1670971500000|2022-12-13 22:45:00|34114.7|34104.9|34112.9|34103.1|34114.7|34104.9|34109.7|34099.9|0
1670971800000|2022-12-13 22:50:00|34113.2|34103.4|34113.8|34104|34115.7|34105.9|34113.1|34103.3|0
1670972100000|2022-12-13 22:55:00|34114.4|34104.6|34115.1|34105.3|34115.1|34105.3|34112.3|34102.5|0
1670972400000|2022-12-13 23:00:00|34110.6|34105.8|34130.6|34125.8|34136.1|34131.3|34110.6|34105.8|216
1670972700000|2022-12-13 23:05:00|34131.1|34126.3|34145.1|34140.3|34147.1|34142.3|34130.6|34125.8|54
1670973000000|2022-12-13 23:10:00|34145.6|34140.8|34123.6|34118.8|34150.6|34145.8|34121.6|34116.8|149
1670973300000|2022-12-13 23:15:00|34123.1|34118.3|34124.6|34119.8|34132.1|34127.3|34121.1|34116.3|26
1670973600000|2022-12-13 23:20:00|34125.1|34120.3|34122.1|34117.3|34130.1|34125.3|34115.1|34110.3|54
1670973900000|2022-12-13 23:25:00|34122.6|34117.8|34123.6|34118.8|34134.6|34129.8|34122.1|34117.3|31
1670974200000|2022-12-13 23:30:00|34124.1|34119.3|34133.6|34128.8|34135.1|34130.3|34123.1|34118.3|46
1670974500000|2022-12-13 23:35:00|34133.1|34128.3|34124.6|34119.8|34135.1|34130.3|34124.1|34119.3|45
1670974800000|2022-12-13 23:40:00|34124.1|34119.3|34130.1|34125.3|34132.1|34127.3|34119.1|34114.3|71
1670975100000|2022-12-13 23:45:00|34129.6|34124.8|34122.1|34117.3|34134.1|34129.3|34116.6|34111.8|254
1670975400000|2022-12-13 23:50:00|34121.6|34116.8|34130.6|34125.8|34131.6|34126.8|34121.6|34116.8|165
1670975700000|2022-12-13 23:55:00|34131.1|34126.3|34121.6|34116.8|34132.1|34127.3|34117.6|34112.8|278
1670976000000|2022-12-14 00:00:00|34121.1|34116.3|34118.6|34113.8|34128.1|34123.3|34107.6|34102.8|115
1670976300000|2022-12-14 00:05:00|34119.1|34114.3|34123.1|34118.3|34126.1|34121.3|34114.6|34109.8|34
1670976600000|2022-12-14 00:10:00|34123.6|34118.8|34131.6|34126.8|34135.1|34130.3|34120.6|34115.8|103
1670976900000|2022-12-14 00:15:00|34131.1|34126.3|34132.1|34127.3|34134.1|34129.3|34124.1|34119.3|46
1670977200000|2022-12-14 00:20:00|34132.6|34127.8|34117.1|34112.3|34132.6|34127.8|34116.6|34111.8|46
1670977500000|2022-12-14 00:25:00|34116.6|34111.8|34100.1|34095.3|34116.6|34111.8|34091.6|34086.8|161
1670977800000|2022-12-14 00:30:00|34100.6|34095.8|34106.1|34101.3|34112.6|34107.8|34096.1|34091.3|133
1670978100000|2022-12-14 00:35:00|34106.6|34101.8|34116.6|34111.8|34118.6|34113.8|34106.1|34101.3|89
1670978400000|2022-12-14 00:40:00|34115.6|34110.8|34153.6|34148.8|34156.6|34151.8|34112.6|34107.8|361
1670978700000|2022-12-14 00:45:00|34154.1|34149.3|34158.1|34153.3|34161.6|34156.8|34144.6|34139.8|143
1670979000000|2022-12-14 00:50:00|34157.6|34152.8|34167.1|34162.3|34172.1|34167.3|34157.1|34152.3|129
1670979300000|2022-12-14 00:55:00|34167.6|34162.8|34173.6|34168.8|34181.6|34176.8|34165.6|34160.8|211
1670979600000|2022-12-14 01:00:00|34173.1|34168.3|34169.1|34164.3|34185.1|34180.3|34168.1|34163.3|256
1670979900000|2022-12-14 01:05:00|34169.6|34164.8|34168.1|34163.3|34171.6|34166.8|34160.6|34155.8|117
1670980200000|2022-12-14 01:10:00|34168.6|34163.8|34177.6|34172.8|34177.6|34172.8|34167.1|34162.3|76
1670980500000|2022-12-14 01:15:00|34176.6|34171.8|34167.6|34162.8|34182.1|34177.3|34165.6|34160.8|99
1670980800000|2022-12-14 01:20:00|34168.1|34163.3|34174.1|34169.3|34178.6|34173.8|34164.1|34159.3|87
1670981100000|2022-12-14 01:25:00|34174.6|34169.8|34174.6|34169.8|34180.6|34175.8|34167.6|34162.8|97
1670981400000|2022-12-14 01:30:00|34174.1|34169.3|34174.6|34169.8|34182.6|34177.8|34170.1|34165.3|143
1670981700000|2022-12-14 01:35:00|34174.1|34169.3|34186.6|34181.8|34189.1|34184.3|34174.1|34169.3|130
1670982000000|2022-12-14 01:40:00|34187.1|34182.3|34180.1|34175.3|34189.6|34184.8|34177.6|34172.8|77
1670982300000|2022-12-14 01:45:00|34180.6|34175.8|34191.6|34186.8|34194.1|34189.3|34180.6|34175.8|76
1670982600000|2022-12-14 01:50:00|34192.1|34187.3|34194.6|34189.8|34196.1|34191.3|34191.1|34186.3|40
1670982900000|2022-12-14 01:55:00|34194.1|34189.3|34196.1|34191.3|34201.1|34196.3|34194.1|34189.3|61
1670983200000|2022-12-14 02:00:00|34195.6|34190.8|34194.1|34189.3|34199.6|34194.8|34188.6|34183.8|79
1670983500000|2022-12-14 02:05:00|34194.6|34189.8|34193.6|34188.8|34207.6|34202.8|34193.1|34188.3|312
1670983800000|2022-12-14 02:10:00|34194.1|34189.3|34186.6|34181.8|34196.6|34191.8|34185.6|34180.8|259
1670984100000|2022-12-14 02:15:00|34186.1|34181.3|34169.6|34164.8|34188.6|34183.8|34167.1|34162.3|98
1670984400000|2022-12-14 02:20:00|34169.1|34164.3|34176.6|34171.8|34176.6|34171.8|34168.6|34163.8|31
1670984700000|2022-12-14 02:25:00|34177.6|34172.8|34182.1|34177.3|34189.6|34184.8|34172.6|34167.8|170
1670985000000|2022-12-14 02:30:00|34183.1|34178.3|34191.6|34186.8|34196.1|34191.3|34181.1|34176.3|255
1670985300000|2022-12-14 02:35:00|34192.1|34187.3|34196.6|34191.8|34198.1|34193.3|34189.6|34184.8|136
1670985600000|2022-12-14 02:40:00|34196.1|34191.3|34194.6|34189.8|34196.1|34191.3|34189.1|34184.3|174
1670985900000|2022-12-14 02:45:00|34195.1|34190.3|34200.1|34195.3|34202.1|34197.3|34191.6|34186.8|129
1670986200000|2022-12-14 02:50:00|34199.6|34194.8|34201.1|34196.3|34203.6|34198.8|34196.6|34191.8|103
1670986500000|2022-12-14 02:55:00|34200.6|34195.8|34199.6|34194.8|34206.1|34201.3|34194.6|34189.8|118
1670986800000|2022-12-14 03:00:00|34200.1|34195.3|34209.6|34204.8|34211.1|34206.3|34198.6|34193.8|74
1670987100000|2022-12-14 03:05:00|34210.1|34205.3|34208.1|34203.3|34214.1|34209.3|34203.6|34198.8|77
1670987400000|2022-12-14 03:10:00|34208.6|34203.8|34203.6|34198.8|34210.6|34205.8|34201.6|34196.8|72
1670987700000|2022-12-14 03:15:00|34204.1|34199.3|34214.6|34209.8|34216.1|34211.3|34203.6|34198.8|51
1670988000000|2022-12-14 03:20:00|34215.1|34210.3|34216.1|34211.3|34218.6|34213.8|34214.6|34209.8|43
1670988300000|2022-12-14 03:25:00|34215.6|34210.8|34213.6|34208.8|34216.6|34211.8|34210.1|34205.3|43
1670988600000|2022-12-14 03:30:00|34213.1|34208.3|34223.6|34218.8|34226.1|34221.3|34213.1|34208.3|78
1670988900000|2022-12-14 03:35:00|34224.1|34219.3|34234.1|34229.3|34240.1|34235.3|34223.6|34218.8|189
1670989200000|2022-12-14 03:40:00|34233.6|34228.8|34252.6|34247.8|34254.6|34249.8|34233.1|34228.3|146
1670989500000|2022-12-14 03:45:00|34252.1|34247.3|34251.6|34246.8|34255.1|34250.3|34249.1|34244.3|97
1670989800000|2022-12-14 03:50:00|34251.1|34246.3|34246.1|34241.3|34252.6|34247.8|34245.1|34240.3|133
1670990100000|2022-12-14 03:55:00|34246.6|34241.8|34238.6|34233.8|34247.1|34242.3|34234.6|34229.8|62
1670990400000|2022-12-14 04:00:00|34239.1|34234.3|34237.6|34232.8|34241.6|34236.8|34234.6|34229.8|92
1670990700000|2022-12-14 04:05:00|34238.1|34233.3|34228.1|34223.3|34238.6|34233.8|34228.1|34223.3|62
1670991000000|2022-12-14 04:10:00|34228.6|34223.8|34236.6|34231.8|34238.1|34233.3|34225.6|34220.8|167
1670991300000|2022-12-14 04:15:00|34236.1|34231.3|34226.6|34221.8|34236.1|34231.3|34225.6|34220.8|33
1670991600000|2022-12-14 04:20:00|34226.1|34221.3|34214.6|34209.8|34226.6|34221.8|34213.1|34208.3|51
1670991900000|2022-12-14 04:25:00|34214.1|34209.3|34216.1|34211.3|34217.6|34212.8|34212.6|34207.8|32
1670992200000|2022-12-14 04:30:00|34216.6|34211.8|34216.1|34211.3|34218.1|34213.3|34211.6|34206.8|30
1670992500000|2022-12-14 04:35:00|34216.6|34211.8|34213.6|34208.8|34216.6|34211.8|34212.6|34207.8|13
1670992800000|2022-12-14 04:40:00|34213.1|34208.3|34218.6|34213.8|34219.1|34214.3|34213.1|34208.3|20
1670993100000|2022-12-14 04:45:00|34218.1|34213.3|34214.1|34209.3|34220.6|34215.8|34213.6|34208.8|19
1670993400000|2022-12-14 04:50:00|34213.6|34208.8|34216.1|34211.3|34217.1|34212.3|34213.6|34208.8|8
1670993700000|2022-12-14 04:55:00|34216.6|34211.8|34217.6|34212.8|34220.6|34215.8|34214.6|34209.8|14
1670994000000|2022-12-14 05:00:00|34218.1|34213.3|34218.6|34213.8|34221.1|34216.3|34215.6|34210.8|24
1670994300000|2022-12-14 05:05:00|34217.6|34212.8|34228.6|34223.8|34228.6|34223.8|34215.1|34210.3|43
1670994600000|2022-12-14 05:10:00|34229.1|34224.3|34229.6|34224.8|34235.6|34230.8|34227.6|34222.8|54
1670994900000|2022-12-14 05:15:00|34229.1|34224.3|34231.6|34226.8|34236.1|34231.3|34228.6|34223.8|21
1670995200000|2022-12-14 05:20:00|34231.1|34226.3|34234.6|34229.8|34237.1|34232.3|34229.1|34224.3|32
1670995500000|2022-12-14 05:25:00|34235.1|34230.3|34230.1|34225.3|34235.6|34230.8|34224.1|34219.3|33
1670995800000|2022-12-14 05:30:00|34229.6|34224.8|34214.6|34209.8|34230.6|34225.8|34212.6|34207.8|63
1670996100000|2022-12-14 05:35:00|34214.1|34209.3|34215.6|34210.8|34217.6|34212.8|34210.6|34205.8|23
1670996400000|2022-12-14 05:40:00|34216.1|34211.3|34220.1|34215.3|34221.6|34216.8|34213.1|34208.3|22
1670996700000|2022-12-14 05:45:00|34219.6|34214.8|34211.6|34206.8|34221.1|34216.3|34210.1|34205.3|35
1670997000000|2022-12-14 05:50:00|34211.1|34206.3|34223.6|34218.8|34224.1|34219.3|34210.1|34205.3|34
1670997300000|2022-12-14 05:55:00|34223.1|34218.3|34219.6|34214.8|34226.6|34221.8|34217.6|34212.8|97
1670997600000|2022-12-14 06:00:00|34216.6|34211.8|34228.1|34223.3|34228.6|34223.8|34214.6|34209.8|43
1670997900000|2022-12-14 06:05:00|34227.6|34222.8|34230.6|34225.8|34239.1|34234.3|34227.6|34222.8|55
1670998200000|2022-12-14 06:10:00|34230.1|34225.3|34230.6|34225.8|34232.6|34227.8|34228.6|34223.8|55
1670998500000|2022-12-14 06:15:00|34230.1|34225.3|34219.1|34214.3|34232.6|34227.8|34209.6|34204.8|154
1670998800000|2022-12-14 06:20:00|34218.6|34213.8|34221.6|34216.8|34222.1|34217.3|34209.1|34204.3|57
1670999100000|2022-12-14 06:25:00|34221.1|34216.3|34212.6|34207.8|34224.6|34219.8|34211.6|34206.8|35
1670999400000|2022-12-14 06:30:00|34213.6|34208.8|34220.6|34215.8|34237.6|34232.8|34213.6|34208.8|83
1670999700000|2022-12-14 06:35:00|34222.1|34217.3|34218.1|34213.3|34223.6|34218.8|34215.6|34210.8|45
1671000000000|2022-12-14 06:40:00|34217.6|34212.8|34208.6|34203.8|34223.1|34218.3|34206.6|34201.8|60
1671000300000|2022-12-14 06:45:00|34209.1|34204.3|34217.1|34212.3|34228.6|34223.8|34209.1|34204.3|68
1671000600000|2022-12-14 06:50:00|34216.6|34211.8|34208.6|34203.8|34219.6|34214.8|34207.1|34202.3|50
1671000900000|2022-12-14 06:55:00|34209.1|34204.3|34217.6|34212.8|34218.6|34213.8|34208.1|34203.3|46
1671001200000|2022-12-14 07:00:00|34217|34213.4|34206.5|34202.9|34218.5|34214.9|34204|34200.4|140
1671001500000|2022-12-14 07:05:00|34206|34202.4|34193|34189.4|34206|34202.4|34190.5|34186.9|127
1671001800000|2022-12-14 07:10:00|34193.5|34189.9|34203|34199.4|34205.5|34201.9|34192|34188.4|55
1671002100000|2022-12-14 07:15:00|34203.5|34199.9|34194.5|34190.9|34206.5|34202.9|34191|34187.4|58
1671002400000|2022-12-14 07:20:00|34195|34191.4|34199.5|34195.9|34208|34204.4|34195|34191.4|67
1671002700000|2022-12-14 07:25:00|34199|34195.4|34188.5|34184.9|34199.5|34195.9|34187|34183.4|79
1671003000000|2022-12-14 07:30:00|34189|34185.4|34183|34179.4|34193|34189.4|34173|34169.4|81
1671003300000|2022-12-14 07:35:00|34184.5|34180.9|34176|34172.4|34190|34186.4|34172|34168.4|125
1671003600000|2022-12-14 07:40:00|34176.5|34172.9|34161.5|34157.9|34177|34173.4|34160|34156.4|48
1671003900000|2022-12-14 07:45:00|34162|34158.4|34159|34155.4|34166|34162.4|34151.5|34147.9|162
1671004200000|2022-12-14 07:50:00|34159.5|34155.9|34158.5|34154.9|34164.5|34160.9|34153|34149.4|86
1671004500000|2022-12-14 07:55:00|34159|34155.4|34150|34146.4|34161|34157.4|34147.5|34143.9|92
1671004800000|2022-12-14 08:00:00|34150.5|34146.9|34158.5|34154.9|34179.5|34175.9|34133.5|34129.9|490
1671005100000|2022-12-14 08:05:00|34158|34154.4|34155.5|34151.9|34162|34158.4|34136|34132.4|338
1671005400000|2022-12-14 08:10:00|34155|34151.4|34156|34152.4|34168|34164.4|34143.5|34139.9|241
1671005700000|2022-12-14 08:15:00|34156.5|34152.9|34148.5|34144.9|34171|34167.4|34142|34138.4|111
1671006000000|2022-12-14 08:20:00|34148|34144.4|34138|34134.4|34154|34150.4|34134|34130.4|145
1671006300000|2022-12-14 08:25:00|34136|34132.4|34127|34123.4|34148.5|34144.9|34119|34115.4|254
1671006600000|2022-12-14 08:30:00|34126|34122.4|34134.5|34130.9|34146|34142.4|34126|34122.4|162
1671006900000|2022-12-14 08:35:00|34135|34131.4|34135|34131.4|34143|34139.4|34129|34125.4|194
1671007200000|2022-12-14 08:40:00|34135.5|34131.9|34137|34133.4|34138|34134.4|34122|34118.4|136
1671007500000|2022-12-14 08:45:00|34136.5|34132.9|34152|34148.4|34155|34151.4|34134|34130.4|113
1671007800000|2022-12-14 08:50:00|34152.5|34148.9|34153|34149.4|34156.5|34152.9|34141|34137.4|97
1671008100000|2022-12-14 08:55:00|34153.5|34149.9|34149|34145.4|34156|34152.4|34149|34145.4|72
1671008400000|2022-12-14 09:00:00|34147.5|34143.9|34141|34137.4|34151|34147.4|34126|34122.4|204
1671008700000|2022-12-14 09:05:00|34141.5|34137.9|34131|34127.4|34145|34141.4|34128|34124.4|195
1671009000000|2022-12-14 09:10:00|34130.5|34126.9|34108|34104.4|34138|34134.4|34105|34101.4|267
1671009300000|2022-12-14 09:15:00|34107.5|34103.9|34112|34108.4|34119.5|34115.9|34099.5|34095.9|204
1671009600000|2022-12-14 09:20:00|34111.5|34107.9|34125|34121.4|34126.5|34122.9|34098|34094.4|215
1671009900000|2022-12-14 09:25:00|34124.5|34120.9|34137|34133.4|34138|34134.4|34113|34109.4|237
1671010200000|2022-12-14 09:30:00|34136.5|34132.9|34117|34113.4|34137|34133.4|34116|34112.4|89
1671010500000|2022-12-14 09:35:00|34116.5|34112.9|34108|34104.4|34133|34129.4|34105|34101.4|136
1671010800000|2022-12-14 09:40:00|34107.5|34103.9|34127|34123.4|34136|34132.4|34107|34103.4|122
1671011100000|2022-12-14 09:45:00|34126.5|34122.9|34108|34104.4|34127.5|34123.9|34105.5|34101.9|150
1671011400000|2022-12-14 09:50:00|34108.5|34104.9|34119.5|34115.9|34121|34117.4|34095.5|34091.9|288
1671011700000|2022-12-14 09:55:00|34119|34115.4|34131|34127.4|34136.5|34132.9|34115.5|34111.9|307
1671012000000|2022-12-14 10:00:00|34131.5|34127.9|34118|34114.4|34143.5|34139.9|34118|34114.4|484
1671012300000|2022-12-14 10:05:00|34118.5|34114.9|34124|34120.4|34130|34126.4|34117|34113.4|70
1671012600000|2022-12-14 10:10:00|34123.5|34119.9|34140|34136.4|34142|34138.4|34114|34110.4|164
1671012900000|2022-12-14 10:15:00|34139.5|34135.9|34134|34130.4|34146|34142.4|34122|34118.4|138
1671013200000|2022-12-14 10:20:00|34134.5|34130.9|34137.5|34133.9|34143|34139.4|34132|34128.4|145
1671013500000|2022-12-14 10:25:00|34137|34133.4|34154|34150.4|34159|34155.4|34135.5|34131.9|138
1671013800000|2022-12-14 10:30:00|34153.5|34149.9|34144.5|34140.9|34153.5|34149.9|34141|34137.4|127
1671014100000|2022-12-14 10:35:00|34145|34141.4|34143|34139.4|34145.5|34141.9|34127|34123.4|110
1671014400000|2022-12-14 10:40:00|34143.5|34139.9|34121|34117.4|34145|34141.4|34118.5|34114.9|89
1671014700000|2022-12-14 10:45:00|34120.5|34116.9|34114|34110.4|34125|34121.4|34112.5|34108.9|104
1671015000000|2022-12-14 10:50:00|34114.5|34110.9|34120|34116.4|34121|34117.4|34109.5|34105.9|94
1671015300000|2022-12-14 10:55:00|34119.5|34115.9|34127|34123.4|34133|34129.4|34117.5|34113.9|60
1671015600000|2022-12-14 11:00:00|34126.5|34122.9|34123|34119.4|34129|34125.4|34110.5|34106.9|117
1671015900000|2022-12-14 11:05:00|34123.5|34119.9|34096|34092.4|34125|34121.4|34095.5|34091.9|286
1671016200000|2022-12-14 11:10:00|34095.5|34091.9|34073|34069.4|34097.5|34093.9|34067.5|34063.9|300
1671016500000|2022-12-14 11:15:00|34072.5|34068.9|34069|34065.4|34076|34072.4|34062.5|34058.9|224
1671016800000|2022-12-14 11:20:00|34068.5|34064.9|34076|34072.4|34082.5|34078.9|34057|34053.4|172
1671017100000|2022-12-14 11:25:00|34075.5|34071.9|34087|34083.4|34089.5|34085.9|34073|34069.4|152
1671017400000|2022-12-14 11:30:00|34087.5|34083.9|34071|34067.4|34093|34089.4|34070|34066.4|135
1671017700000|2022-12-14 11:35:00|34070.5|34066.9|34072.5|34068.9|34076.5|34072.9|34058|34054.4|190
1671018000000|2022-12-14 11:40:00|34072|34068.4|34092.5|34088.9|34096.5|34092.9|34071.5|34067.9|245
1671018300000|2022-12-14 11:45:00|34093|34089.4|34088|34084.4|34100|34096.4|34084.5|34080.9|86
1671018600000|2022-12-14 11:50:00|34088.5|34084.9|34116|34112.4|34116|34112.4|34088.5|34084.9|176
1671018900000|2022-12-14 11:55:00|34116.5|34112.9|34126|34122.4|34128.5|34124.9|34105|34101.4|188
1671019200000|2022-12-14 12:00:00|34127.5|34123.9|34132|34128.4|34132.5|34128.9|34115.5|34111.9|328
1671019500000|2022-12-14 12:05:00|34132.5|34128.9|34149|34145.4|34150|34146.4|34130.5|34126.9|182
1671019800000|2022-12-14 12:10:00|34148.5|34144.9|34173|34169.4|34178|34174.4|34148|34144.4|455
1671020100000|2022-12-14 12:15:00|34172.5|34168.9|34180|34176.4|34183.5|34179.9|34172|34168.4|196
1671020400000|2022-12-14 12:20:00|34179.5|34175.9|34161|34157.4|34180.5|34176.9|34158.5|34154.9|204
1671020700000|2022-12-14 12:25:00|34161.5|34157.9|34150|34146.4|34166|34162.4|34149|34145.4|116
1671021000000|2022-12-14 12:30:00|34149.5|34145.9|34141|34137.4|34154.5|34150.9|34137.5|34133.9|192
1671021300000|2022-12-14 12:35:00|34141.5|34137.9|34129.5|34125.9|34145.5|34141.9|34128|34124.4|157
1671021600000|2022-12-14 12:40:00|34130|34126.4|34104|34100.4|34131|34127.4|34104|34100.4|205
1671021900000|2022-12-14 12:45:00|34103.5|34099.9|34091.5|34087.9|34105.5|34101.9|34090.5|34086.9|323
1671022200000|2022-12-14 12:50:00|34092|34088.4|34082.5|34078.9|34094.5|34090.9|34075.5|34071.9|277
1671022500000|2022-12-14 12:55:00|34083|34079.4|34092|34088.4|34099.5|34095.9|34080|34076.4|146
1671022800000|2022-12-14 13:00:00|34092.5|34088.9|34088|34084.4|34105.5|34101.9|34086|34082.4|168
1671023100000|2022-12-14 13:05:00|34088.5|34084.9|34089|34085.4|34098.5|34094.9|34086|34082.4|172
1671023400000|2022-12-14 13:10:00|34088.5|34084.9|34069|34065.4|34095.5|34091.9|34069|34065.4|197
1671023700000|2022-12-14 13:15:00|34069.5|34065.9|34084.5|34080.9|34087|34083.4|34057.5|34053.9|297
1671024000000|2022-12-14 13:20:00|34086|34082.4|34097.5|34093.9|34103|34099.4|34083|34079.4|294
1671024300000|2022-12-14 13:25:00|34098|34094.4|34101|34097.4|34109|34105.4|34086.5|34082.9|167
1671024600000|2022-12-14 13:30:00|34092.5|34088.9|34114|34110.4|34117.5|34113.9|34092.5|34088.9|353
1671024900000|2022-12-14 13:35:00|34113.5|34109.9|34112|34108.4|34122|34118.4|34110|34106.4|237
1671025200000|2022-12-14 13:40:00|34111|34107.4|34124.5|34120.9|34131|34127.4|34109.5|34105.9|244
1671025500000|2022-12-14 13:45:00|34125|34121.4|34123|34119.4|34128|34124.4|34112.5|34108.9|216
1671025800000|2022-12-14 13:50:00|34122.5|34118.9|34130.5|34126.9|34135|34131.4|34113.5|34109.9|247
1671026100000|2022-12-14 13:55:00|34131|34127.4|34131|34127.4|34133|34129.4|34121|34117.4|275
1671026400000|2022-12-14 14:00:00|34130.5|34126.9|34103.5|34099.9|34135.5|34131.9|34103.5|34099.9|290
1671026700000|2022-12-14 14:05:00|34103|34099.4|34126|34122.4|34126|34122.4|34098|34094.4|275
1671027000000|2022-12-14 14:10:00|34125.5|34121.9|34153|34149.4|34154.5|34150.9|34122.5|34118.9|232
1671027300000|2022-12-14 14:15:00|34152.5|34148.9|34140|34136.4|34158|34154.4|34140|34136.4|362
1671027600000|2022-12-14 14:20:00|34140.5|34136.9|34124|34120.4|34140.5|34136.9|34121|34117.4|292
1671027900000|2022-12-14 14:25:00|34122|34118.4|34117.5|34113.9|34134.5|34130.9|34100|34096.4|589
1671028200000|2022-12-14 14:30:00|34116.9|34114.5|34196.9|34194.5|34207.9|34205.5|34114.9|34112.5|5590
1671028500000|2022-12-14 14:35:00|34197.9|34195.5|34188.9|34186.5|34224.4|34222|34174.9|34172.5|2594
1671028800000|2022-12-14 14:40:00|34189.4|34187|34184.4|34182|34197.9|34195.5|34153.9|34151.5|2494
1671029100000|2022-12-14 14:45:00|34185.4|34183|34216.9|34214.5|34221.9|34219.5|34174.4|34172|3186
1671029400000|2022-12-14 14:50:00|34217.4|34215|34266.9|34264.5|34284.9|34282.5|34216.4|34214|2567
1671029700000|2022-12-14 14:55:00|34266.4|34264|34272.9|34270.5|34274.9|34272.5|34245.9|34243.5|1370
1671030000000|2022-12-14 15:00:00|34275.4|34273|34262.9|34260.5|34294.9|34292.5|34228.9|34226.5|3090
1671030300000|2022-12-14 15:05:00|34263.9|34261.5|34251.9|34249.5|34267.4|34265|34238.4|34236|1723
1671030600000|2022-12-14 15:10:00|34252.4|34250|34258.9|34256.5|34263.9|34261.5|34242.4|34240|1478
1671030900000|2022-12-14 15:15:00|34259.4|34257|34276.9|34274.5|34279.9|34277.5|34246.9|34244.5|1248
1671031200000|2022-12-14 15:20:00|34276.4|34274|34242.4|34240|34283.4|34281|34231.9|34229.5|1070
1671031500000|2022-12-14 15:25:00|34242.9|34240.5|34266.9|34264.5|34269.4|34267|34240.4|34238|996
1671031800000|2022-12-14 15:30:00|34265.9|34263.5|34260.4|34258|34265.9|34263.5|34229.4|34227|913
1671032100000|2022-12-14 15:35:00|34260.9|34258.5|34251.4|34249|34266.9|34264.5|34235.4|34233|579
1671032400000|2022-12-14 15:40:00|34250.9|34248.5|34284.4|34282|34301.9|34299.5|34246.9|34244.5|1019
1671032700000|2022-12-14 15:45:00|34284.9|34282.5|34293.4|34291|34301.9|34299.5|34278.4|34276|624
1671033000000|2022-12-14 15:50:00|34293.9|34291.5|34291.9|34289.5|34305.4|34303|34275.9|34273.5|694
1671033300000|2022-12-14 15:55:00|34292.4|34290|34300.9|34298.5|34300.9|34298.5|34271.9|34269.5|654
1671033600000|2022-12-14 16:00:00|34300.4|34298|34326.9|34324.5|34343.4|34341|34299.9|34297.5|1337
1671033900000|2022-12-14 16:05:00|34325.9|34323.5|34299.9|34297.5|34329.4|34327|34297.4|34295|653
1671034200000|2022-12-14 16:10:00|34299.4|34297|34315.9|34313.5|34318.9|34316.5|34290.9|34288.5|811
1671034500000|2022-12-14 16:15:00|34314.4|34312|34312.9|34310.5|34316.9|34314.5|34290.9|34288.5|747
1671034800000|2022-12-14 16:20:00|34313.4|34311|34317.4|34315|34322.4|34320|34293.4|34291|693
1671035100000|2022-12-14 16:25:00|34317.9|34315.5|34351.9|34349.5|34355.4|34353|34309.4|34307|779
1671035400000|2022-12-14 16:30:00|34351.4|34349|34339.9|34337.5|34355.4|34353|34336.4|34334|588
1671035700000|2022-12-14 16:35:00|34340.4|34338|34348.9|34346.5|34352.4|34350|34331.4|34329|483
1671036000000|2022-12-14 16:40:00|34347.9|34345.5|34349.4|34347|34367.9|34365.5|34342.9|34340.5|719
1671036300000|2022-12-14 16:45:00|34349.9|34347.5|34338.4|34336|34353.4|34351|34333.4|34331|717
1671036600000|2022-12-14 16:50:00|34337.9|34335.5|34309.4|34307|34346.4|34344|34296.4|34294|878
1671036900000|2022-12-14 16:55:00|34308.9|34306.5|34308.4|34306|34324.4|34322|34305.9|34303.5|645
1671037200000|2022-12-14 17:00:00|34308.9|34306.5|34308.9|34306.5|34318.4|34316|34292.4|34290|738
1671037500000|2022-12-14 17:05:00|34308.4|34306|34320.4|34318|34331.4|34329|34305.4|34303|684
1671037800000|2022-12-14 17:10:00|34319.9|34317.5|34314.4|34312|34322.4|34320|34299.4|34297|456
1671038100000|2022-12-14 17:15:00|34313.9|34311.5|34322.9|34320.5|34324.4|34322|34301.9|34299.5|546
1671038400000|2022-12-14 17:20:00|34322.4|34320|34319.4|34317|34336.4|34334|34307.4|34305|502
1671038700000|2022-12-14 17:25:00|34319.9|34317.5|34302.9|34300.5|34327.4|34325|34287.4|34285|748
1671039000000|2022-12-14 17:30:00|34303.4|34301|34303.9|34301.5|34315.4|34313|34293.4|34291|198
1671039300000|2022-12-14 17:35:00|34302.9|34300.5|34325.9|34323.5|34330.4|34328|34288.9|34286.5|601
1671039600000|2022-12-14 17:40:00|34326.2|34323.8|34332.2|34329.8|34337.2|34334.8|34317.7|34315.3|432
1671039900000|2022-12-14 17:45:00|34331.2|34328.8|34315.2|34312.8|34331.2|34328.8|34305.7|34303.3|287
1671040200000|2022-12-14 17:50:00|34314.7|34312.3|34288.7|34286.3|34315.7|34313.3|34285.7|34283.3|524
1671040500000|2022-12-14 17:55:00|34288.2|34285.8|34280.7|34278.3|34301.2|34298.8|34278.7|34276.3|499
1671040800000|2022-12-14 18:00:00|34280.2|34277.8|34316.7|34314.3|34317.2|34314.8|34271.7|34269.3|465
1671041100000|2022-12-14 18:05:00|34317.2|34314.8|34326.7|34324.3|34332.2|34329.8|34317.2|34314.8|365
1671041400000|2022-12-14 18:10:00|34326.2|34323.8|34322.2|34319.8|34346.2|34343.8|34321.7|34319.3|491
1671041700000|2022-12-14 18:15:00|34322.7|34320.3|34310.7|34308.3|34330.2|34327.8|34298.7|34296.3|577
1671042000000|2022-12-14 18:20:00|34311.2|34308.8|34314.7|34312.3|34331.7|34329.3|34308.2|34305.8|429
1671042300000|2022-12-14 18:25:00|34314.2|34311.8|34315.2|34312.8|34329.2|34326.8|34303.7|34301.3|284
1671042600000|2022-12-14 18:30:00|34314.7|34312.3|34338.2|34335.8|34350.2|34347.8|34312.2|34309.8|454
1671042900000|2022-12-14 18:35:00|34337.7|34335.3|34391.2|34388.8|34394.2|34391.8|34335.2|34332.8|1126
1671043200000|2022-12-14 18:40:00|34392.2|34389.8|34384.7|34382.3|34399.7|34397.3|34369.7|34367.3|839
1671043500000|2022-12-14 18:45:00|34385.2|34382.8|34352.7|34350.3|34386.7|34384.3|34349.7|34347.3|578
1671043800000|2022-12-14 18:50:00|34353.2|34350.8|34353.2|34350.8|34357.7|34355.3|34329.2|34326.8|1156
1671044100000|2022-12-14 18:55:00|34351.7|34349.3|34347.2|34344.8|34383.2|34380.8|34341.2|34338.8|1387
1671044400000|2022-12-14 19:00:00|34349.7|34347.3|34097.7|34095.3|34349.7|34347.3|33980.2|33977.8|17326
1671044700000|2022-12-14 19:05:00|34092.7|34090.3|33957.2|33954.8|34104.7|34102.3|33916.2|33913.8|6890
1671045000000|2022-12-14 19:10:00|33956.2|33953.8|34019.2|34016.8|34065.2|34062.8|33913.2|33910.8|5715
1671045300000|2022-12-14 19:15:00|34020.2|34017.8|34020.7|34018.3|34045.2|34042.8|33977.2|33974.8|3169
1671045600000|2022-12-14 19:20:00|34021.2|34018.8|33998.7|33996.3|34041.2|34038.8|33966.2|33963.8|2190
1671045900000|2022-12-14 19:25:00|33998.2|33995.8|34000.7|33998.3|34042.7|34040.3|33975.7|33973.3|1329
1671046200000|2022-12-14 19:30:00|34000.2|33997.8|33696.2|33693.8|34017.7|34015.3|33687.7|33685.3|5499
1671046500000|2022-12-14 19:35:00|33697.2|33694.8|33808.2|33805.8|33840.2|33837.8|33687.2|33684.8|9705
1671046800000|2022-12-14 19:40:00|33807.2|33804.8|33890.7|33888.3|33965.7|33963.3|33722.2|33719.8|7496
1671047100000|2022-12-14 19:45:00|33884.7|33882.3|33838.7|33836.3|33899.2|33896.8|33716.7|33714.3|4156
1671047400000|2022-12-14 19:50:00|33838.2|33835.8|33829.2|33826.8|33883.7|33881.3|33756.7|33754.3|3328
1671047700000|2022-12-14 19:55:00|33829.7|33827.3|33875.7|33873.3|33896.2|33893.8|33795.7|33793.3|1838
1671048000000|2022-12-14 20:00:00|33877.2|33874.8|34034.2|34031.8|34045.7|34043.3|33836.2|33833.8|2884
1671048300000|2022-12-14 20:05:00|34038.2|34035.8|34001.2|33998.8|34038.7|34036.3|33933.2|33930.8|1672
1671048600000|2022-12-14 20:10:00|34001.7|33999.3|34158.2|34155.8|34211.2|34208.8|34001.7|33999.3|4236
1671048900000|2022-12-14 20:15:00|34157.7|34155.3|34072.7|34070.3|34165.7|34163.3|33993.7|33991.3|1921
1671049200000|2022-12-14 20:20:00|34073.2|34070.8|34059.4|34057|34109.4|34107|34037.6|34035.2|2444
1671049500000|2022-12-14 20:25:00|34060.9|34058.5|33893.4|33891|34073.4|34071|33892.4|33890|3128
1671049800000|2022-12-14 20:30:00|33894.4|33892|33853.9|33851.5|33897.9|33895.5|33812.9|33810.5|2740
1671050100000|2022-12-14 20:35:00|33852.9|33850.5|33897.4|33895|33917.4|33915|33815.9|33813.5|1882
1671050400000|2022-12-14 20:40:00|33897.9|33895.5|33963.9|33961.5|33967.4|33965|33874.9|33872.5|1442
1671050700000|2022-12-14 20:45:00|33964.4|33962|33962.4|33960|33984.4|33982|33896.9|33894.5|2457
1671051000000|2022-12-14 20:50:00|33946.4|33944|34018.4|34016|34060.4|34058|33946.4|33944|2144
1671051300000|2022-12-14 20:55:00|34020.9|34018.5|33955.9|33953.5|34020.9|34018.5|33955.9|33953.5|2530
1671051600000|2022-12-14 21:00:00|33957.1|33952.3|34005.1|34000.3|34005.1|34000.3|33942.1|33937.3|879
1671051900000|2022-12-14 21:05:00|34006.6|34001.8|34033.6|34028.8|34041.6|34036.8|34004.6|33999.8|515
1671052200000|2022-12-14 21:10:00|34034.1|34029.3|34024.6|34019.8|34040.6|34035.8|34018.1|34013.3|257
1671052500000|2022-12-14 21:15:00|34024.1|34019.3|34030.1|34025.3|34032.6|34027.8|34022.6|34017.8|97
1671052800000|2022-12-14 21:20:00|34029.6|34024.8|34033.6|34028.8|34037.1|34032.3|34028.6|34023.8|69
1671053100000|2022-12-14 21:25:00|34034.1|34029.3|34022.1|34017.3|34041.1|34036.3|34022.1|34017.3|97
1671053400000|2022-12-14 21:30:00|34021.6|34016.8|34026.1|34021.3|34034.6|34029.8|34020.1|34015.3|56
1671053700000|2022-12-14 21:35:00|34025.6|34020.8|34020.6|34015.8|34030.1|34025.3|34019.6|34014.8|63
1671054000000|2022-12-14 21:40:00|34019.1|34014.3|34039.6|34034.8|34054.1|34049.3|34019.1|34014.3|247
1671054300000|2022-12-14 21:45:00|34040.1|34035.3|34039.6|34034.8|34040.6|34035.8|34030.6|34025.8|115
1671054600000|2022-12-14 21:50:00|34039.1|34034.3|34050.6|34045.8|34052.1|34047.3|34035.1|34030.3|145
1671054900000|2022-12-14 21:55:00|34053.1|34048.3|34033.2|34023.4|34061.1|34056.3|34033.2|34023.4|186
1671055200000|2022-12-14 22:00:00|34033|34023.2|34019.5|34009.7|34038|34028.2|34015|34005.2|0
1671055500000|2022-12-14 22:05:00|34020.3|34010.5|34020.6|34010.8|34023.1|34013.3|34015.2|34005.4|0
1671055800000|2022-12-14 22:10:00|34020.5|34010.7|34024.6|34014.8|34026.2|34016.4|34017.4|34007.6|0
1671056100000|2022-12-14 22:15:00|34023.6|34013.8|34026|34016.2|34030.9|34021.1|34023.6|34013.8|0
1671056400000|2022-12-14 22:20:00|34026.1|34016.3|34023.1|34013.3|34027.2|34017.4|34017.4|34007.6|0
1671056700000|2022-12-14 22:25:00|34024.6|34014.8|34030.1|34020.3|34033.4|34023.6|34021.2|34011.4|0
1671057000000|2022-12-14 22:30:00|34030.2|34020.4|34031.5|34021.7|34031.5|34021.7|34029.6|34019.8|0
1671057300000|2022-12-14 22:35:00|34031.4|34021.6|34032.8|34023|34033.4|34023.6|34030.9|34021.1|0
1671057600000|2022-12-14 22:40:00|34033.4|34023.6|34032.6|34022.8|34034.9|34025.1|34032.4|34022.6|0
1671057900000|2022-12-14 22:45:00|34032.7|34022.9|34030.6|34020.8|34032.7|34022.9|34027.7|34017.9|0
1671058200000|2022-12-14 22:50:00|34030.5|34020.7|34023.2|34013.4|34030.5|34020.7|34022.3|34012.5|0
1671058500000|2022-12-14 22:55:00|34021.9|34012.1|34022.7|34012.9|34023.5|34013.7|34021.2|34011.4|0
1671058800000|2022-12-14 23:00:00|34026.6|34021.8|33997.1|33992.3|34026.6|34021.8|33994.1|33989.3|217
1671059100000|2022-12-14 23:05:00|33997.6|33992.8|34009.1|34004.3|34009.1|34004.3|33993.1|33988.3|90
1671059400000|2022-12-14 23:10:00|34009.6|34004.8|34024.1|34019.3|34024.1|34019.3|34002.1|33997.3|214
1671059700000|2022-12-14 23:15:00|34024.6|34019.8|34034.6|34029.8|34041.6|34036.8|34021.6|34016.8|100
1671060000000|2022-12-14 23:20:00|34038.1|34033.3|34029.1|34024.3|34041.1|34036.3|34029.1|34024.3|105
1671060300000|2022-12-14 23:25:00|34029.6|34024.8|34048.1|34043.3|34052.6|34047.8|34029.6|34024.8|126
1671060600000|2022-12-14 23:30:00|34048.6|34043.8|34063.6|34058.8|34067.1|34062.3|34048.6|34043.8|143
1671060900000|2022-12-14 23:35:00|34064.1|34059.3|34059.6|34054.8|34068.1|34063.3|34055.6|34050.8|86
1671061200000|2022-12-14 23:40:00|34060.1|34055.3|34051.6|34046.8|34061.1|34056.3|34047.6|34042.8|67
1671061500000|2022-12-14 23:45:00|34052.1|34047.3|34050.1|34045.3|34058.6|34053.8|34046.1|34041.3|65
1671061800000|2022-12-14 23:50:00|34050.6|34045.8|34049.1|34044.3|34052.6|34047.8|34040.1|34035.3|45
1671062100000|2022-12-14 23:55:00|34048.1|34043.3|34037.6|34032.8|34048.1|34043.3|34034.1|34029.3|67
1671062400000|2022-12-15 00:00:00|34036.1|34031.3|34025.6|34020.8|34039.1|34034.3|34023.6|34018.8|148
1671062700000|2022-12-15 00:05:00|34025.1|34020.3|34027.1|34022.3|34036.1|34031.3|34021.6|34016.8|66
1671063000000|2022-12-15 00:10:00|34026.6|34021.8|34029.6|34024.8|34031.1|34026.3|34020.6|34015.8|54
1671063300000|2022-12-15 00:15:00|34030.6|34025.8|34037.1|34032.3|34041.1|34036.3|34028.6|34023.8|81
1671063600000|2022-12-15 00:20:00|34036.6|34031.8|34031.6|34026.8|34041.6|34036.8|34027.6|34022.8|90
1671063900000|2022-12-15 00:25:00|34032.1|34027.3|34042.1|34037.3|34047.6|34042.8|34032.1|34027.3|71
1671064200000|2022-12-15 00:30:00|34042.6|34037.8|34049.6|34044.8|34052.6|34047.8|34038.6|34033.8|63
1671064500000|2022-12-15 00:35:00|34050.6|34045.8|34053.6|34048.8|34055.1|34050.3|34045.6|34040.8|50
1671064800000|2022-12-15 00:40:00|34053.1|34048.3|34067.6|34062.8|34069.6|34064.8|34052.6|34047.8|128
1671065100000|2022-12-15 00:45:00|34067.1|34062.3|34069.6|34064.8|34069.6|34064.8|34062.1|34057.3|72
1671065400000|2022-12-15 00:50:00|34070.1|34065.3|34071.1|34066.3|34072.6|34067.8|34066.1|34061.3|74
1671065700000|2022-12-15 00:55:00|34071.6|34066.8|34073.6|34068.8|34075.1|34070.3|34067.1|34062.3|45
1671066000000|2022-12-15 01:00:00|34073.1|34068.3|34066.6|34061.8|34073.6|34068.8|34064.6|34059.8|48
1671066300000|2022-12-15 01:05:00|34066.1|34061.3|34058.6|34053.8|34072.1|34067.3|34057.1|34052.3|127
1671066600000|2022-12-15 01:10:00|34059.1|34054.3|34067.6|34062.8|34069.1|34064.3|34058.1|34053.3|89
1671066900000|2022-12-15 01:15:00|34067.1|34062.3|34058.6|34053.8|34072.1|34067.3|34053.1|34048.3|96
1671067200000|2022-12-15 01:20:00|34057.6|34052.8|34057.1|34052.3|34061.1|34056.3|34051.1|34046.3|115
1671067500000|2022-12-15 01:25:00|34056.6|34051.8|34064.1|34059.3|34065.1|34060.3|34053.1|34048.3|123
1671067800000|2022-12-15 01:30:00|34063.6|34058.8|34051.6|34046.8|34069.1|34064.3|34046.1|34041.3|134
1671068100000|2022-12-15 01:35:00|34052.1|34047.3|34030.1|34025.3|34052.1|34047.3|34026.6|34021.8|141
1671068400000|2022-12-15 01:40:00|34029.6|34024.8|34003.6|33998.8|34031.1|34026.3|34000.1|33995.3|235
1671068700000|2022-12-15 01:45:00|34003.1|33998.3|34000.6|33995.8|34009.1|34004.3|33996.6|33991.8|141
1671069000000|2022-12-15 01:50:00|34001.1|33996.3|33997.6|33992.8|34002.1|33997.3|33991.1|33986.3|157
1671069300000|2022-12-15 01:55:00|33998.1|33993.3|34006.6|34001.8|34007.6|34002.8|33996.6|33991.8|108
1671069600000|2022-12-15 02:00:00|34007.1|34002.3|34006.1|34001.3|34018.6|34013.8|34004.1|33999.3|92
1671069900000|2022-12-15 02:05:00|34006.6|34001.8|34010.6|34005.8|34014.1|34009.3|34004.6|33999.8|94
1671070200000|2022-12-15 02:10:00|34011.1|34006.3|33999.6|33994.8|34012.1|34007.3|33989.6|33984.8|210
1671070500000|2022-12-15 02:15:00|34000.1|33995.3|33998.6|33993.8|34003.6|33998.8|33994.1|33989.3|127
1671070800000|2022-12-15 02:20:00|33999.6|33994.8|33986.1|33981.3|34000.1|33995.3|33985.6|33980.8|146
1671071100000|2022-12-15 02:25:00|33986.6|33981.8|33983.1|33978.3|33988.6|33983.8|33979.6|33974.8|97
1671071400000|2022-12-15 02:30:00|33982.1|33977.3|33986.1|33981.3|33992.1|33987.3|33979.6|33974.8|108
1671071700000|2022-12-15 02:35:00|33985.6|33980.8|33974.6|33969.8|33987.1|33982.3|33974.1|33969.3|108
1671072000000|2022-12-15 02:40:00|33975.1|33970.3|33995.6|33990.8|33996.1|33991.3|33972.1|33967.3|87
1671072300000|2022-12-15 02:45:00|33995.1|33990.3|33980.1|33975.3|33996.1|33991.3|33979.6|33974.8|103
1671072600000|2022-12-15 02:50:00|33979.6|33974.8|33990.1|33985.3|33990.6|33985.8|33978.6|33973.8|39
1671072900000|2022-12-15 02:55:00|33990.6|33985.8|33983.1|33978.3|33993.6|33988.8|33980.6|33975.8|42
1671073200000|2022-12-15 03:00:00|33982.6|33977.8|33961.1|33956.3|33984.1|33979.3|33955.6|33950.8|230
1671073500000|2022-12-15 03:05:00|33960.6|33955.8|33985.6|33980.8|33987.1|33982.3|33960.6|33955.8|123
1671073800000|2022-12-15 03:10:00|33986.1|33981.3|33991.1|33986.3|33992.6|33987.8|33985.1|33980.3|85
1671074100000|2022-12-15 03:15:00|33991.6|33986.8|33993.6|33988.8|33996.1|33991.3|33987.1|33982.3|58
1671074400000|2022-12-15 03:20:00|33994.1|33989.3|34002.6|33997.8|34004.6|33999.8|33993.6|33988.8|84
1671074700000|2022-12-15 03:25:00|34003.1|33998.3|34005.6|34000.8|34006.6|34001.8|34000.1|33995.3|70
1671075000000|2022-12-15 03:30:00|34006.1|34001.3|34008.6|34003.8|34015.6|34010.8|34005.6|34000.8|135
1671075300000|2022-12-15 03:35:00|34009.1|34004.3|34002.1|33997.3|34011.6|34006.8|34001.6|33996.8|58
1671075600000|2022-12-15 03:40:00|34002.6|33997.8|34009.1|34004.3|34011.6|34006.8|34002.6|33997.8|45
1671075900000|2022-12-15 03:45:00|34009.6|34004.8|34012.6|34007.8|34014.6|34009.8|34007.1|34002.3|68
1671076200000|2022-12-15 03:50:00|34013.1|34008.3|34004.1|33999.3|34015.1|34010.3|34004.1|33999.3|29
1671076500000|2022-12-15 03:55:00|34004.6|33999.8|34001.6|33996.8|34005.6|34000.8|33999.1|33994.3|74
1671076800000|2022-12-15 04:00:00|34002.1|33997.3|33984.6|33979.8|34005.1|34000.3|33982.6|33977.8|145
1671077100000|2022-12-15 04:05:00|33985.6|33980.8|33994.6|33989.8|33994.6|33989.8|33985.6|33980.8|49
1671077400000|2022-12-15 04:10:00|33994.1|33989.3|33984.6|33979.8|33996.6|33991.8|33984.1|33979.3|35
1671077700000|2022-12-15 04:15:00|33984.1|33979.3|33993.6|33988.8|33995.1|33990.3|33983.1|33978.3|30
1671078000000|2022-12-15 04:20:00|33993.1|33988.3|33998.1|33993.3|33999.6|33994.8|33987.1|33982.3|57
1671078300000|2022-12-15 04:25:00|33998.6|33993.8|33995.6|33990.8|34001.1|33996.3|33990.6|33985.8|24
1671078600000|2022-12-15 04:30:00|33994.6|33989.8|33988.1|33983.3|33998.6|33993.8|33986.1|33981.3|39
1671078900000|2022-12-15 04:35:00|33988.6|33983.8|33990.6|33985.8|33994.6|33989.8|33988.1|33983.3|31
1671079200000|2022-12-15 04:40:00|33990.1|33985.3|33996.1|33991.3|33997.1|33992.3|33988.1|33983.3|17
1671079500000|2022-12-15 04:45:00|33997.1|33992.3|33993.1|33988.3|33997.1|33992.3|33989.6|33984.8|66
1671079800000|2022-12-15 04:50:00|33993.6|33988.8|33999.1|33994.3|34003.6|33998.8|33993.6|33988.8|34
1671080100000|2022-12-15 04:55:00|33998.6|33993.8|33996.6|33991.8|34000.1|33995.3|33994.6|33989.8|27
1671080400000|2022-12-15 05:00:00|33996.1|33991.3|33990.1|33985.3|33996.1|33991.3|33985.6|33980.8|89
1671080700000|2022-12-15 05:05:00|33989.6|33984.8|34002.1|33997.3|34002.6|33997.8|33989.1|33984.3|80
1671081000000|2022-12-15 05:10:00|34001.6|33996.8|34005.6|34000.8|34013.1|34008.3|33997.6|33992.8|100
1671081300000|2022-12-15 05:15:00|34005.1|34000.3|34006.1|34001.3|34006.6|34001.8|34000.1|33995.3|23
1671081600000|2022-12-15 05:20:00|34005.6|34000.8|34008.6|34003.8|34013.6|34008.8|34005.1|34000.3|58
1671081900000|2022-12-15 05:25:00|34008.1|34003.3|34020.6|34015.8|34022.6|34017.8|34008.1|34003.3|80
1671082200000|2022-12-15 05:30:00|34021.1|34016.3|34011.6|34006.8|34022.1|34017.3|34002.6|33997.8|102
1671082500000|2022-12-15 05:35:00|34012.1|34007.3|34017.6|34012.8|34022.1|34017.3|34009.6|34004.8|45
1671082800000|2022-12-15 05:40:00|34018.1|34013.3|34013.6|34008.8|34019.6|34014.8|34012.1|34007.3|44
1671083100000|2022-12-15 05:45:00|34013.1|34008.3|34014.6|34009.8|34018.6|34013.8|34010.6|34005.8|49
1671083400000|2022-12-15 05:50:00|34015.1|34010.3|34015.6|34010.8|34019.6|34014.8|34013.1|34008.3|34
1671083700000|2022-12-15 05:55:00|34016.1|34011.3|34013.6|34008.8|34020.6|34015.8|34013.1|34008.3|68
1671084000000|2022-12-15 06:00:00|34014.6|34009.8|34016.6|34011.8|34018.1|34013.3|34002.1|33997.3|129
1671084300000|2022-12-15 06:05:00|34017.1|34012.3|34025.6|34020.8|34026.1|34021.3|34015.6|34010.8|101
1671084600000|2022-12-15 06:10:00|34023.1|34018.3|34008.6|34003.8|34029.6|34024.8|34006.6|34001.8|139
1671084900000|2022-12-15 06:15:00|34009.6|34004.8|34012.6|34007.8|34015.6|34010.8|34008.1|34003.3|34
1671085200000|2022-12-15 06:20:00|34012.1|34007.3|34018.6|34013.8|34026.1|34021.3|34009.6|34004.8|51
1671085500000|2022-12-15 06:25:00|34019.1|34014.3|34013.1|34008.3|34021.1|34016.3|34007.6|34002.8|32
1671085800000|2022-12-15 06:30:00|34013.6|34008.8|33998.1|33993.3|34016.6|34011.8|33997.6|33992.8|58
1671086100000|2022-12-15 06:35:00|33997.1|33992.3|33995.1|33990.3|34007.1|34002.3|33993.1|33988.3|76
1671086400000|2022-12-15 06:40:00|33994.6|33989.8|34001.6|33996.8|34002.6|33997.8|33992.6|33987.8|75
1671086700000|2022-12-15 06:45:00|34001.1|33996.3|33994.1|33989.3|34005.6|34000.8|33993.6|33988.8|45
1671087000000|2022-12-15 06:50:00|33994.6|33989.8|33987.1|33982.3|33997.1|33992.3|33985.6|33980.8|59
1671087300000|2022-12-15 06:55:00|33986.6|33981.8|33986.6|33981.8|33991.1|33986.3|33982.1|33977.3|99
1671087600000|2022-12-15 07:00:00|33986|33982.4|33962|33958.4|33986.5|33982.9|33941|33937.4|391
1671087900000|2022-12-15 07:05:00|33961|33957.4|33955|33951.4|33965.5|33961.9|33947|33943.4|88
1671088200000|2022-12-15 07:10:00|33954.5|33950.9|33957.5|33953.9|33963|33959.4|33948.5|33944.9|89
1671088500000|2022-12-15 07:15:00|33958|33954.4|33936|33932.4|33958|33954.4|33933|33929.4|275
1671088800000|2022-12-15 07:20:00|33935.5|33931.9|33932|33928.4|33945|33941.4|33926|33922.4|130
1671089100000|2022-12-15 07:25:00|33932.5|33928.9|33935.5|33931.9|33941|33937.4|33928.5|33924.9|92
1671089400000|2022-12-15 07:30:00|33936.5|33932.9|33945.5|33941.9|33946.5|33942.9|33930.5|33926.9|112
1671089700000|2022-12-15 07:35:00|33946|33942.4|33915|33911.4|33949|33945.4|33909.5|33905.9|297
1671090000000|2022-12-15 07:40:00|33914.5|33910.9|33899|33895.4|33923.5|33919.9|33898|33894.4|207
1671090300000|2022-12-15 07:45:00|33899.5|33895.9|33869.5|33865.9|33899.5|33895.9|33869.5|33865.9|434
1671090600000|2022-12-15 07:50:00|33869|33865.4|33852.5|33848.9|33875|33871.4|33834.5|33830.9|317
1671090900000|2022-12-15 07:55:00|33852|33848.4|33847|33843.4|33857.5|33853.9|33837|33833.4|344
1671091200000|2022-12-15 08:00:00|33848|33844.4|33850.5|33846.9|33865|33861.4|33840.5|33836.9|299
1671091500000|2022-12-15 08:05:00|33851|33847.4|33848.5|33844.9|33856|33852.4|33829.5|33825.9|337
1671091800000|2022-12-15 08:10:00|33849|33845.4|33833.5|33829.9|33868.5|33864.9|33829|33825.4|651
1671092100000|2022-12-15 08:15:00|33834|33830.4|33784.5|33780.9|33841|33837.4|33784|33780.4|407
1671092400000|2022-12-15 08:20:00|33784|33780.4|33763.5|33759.9|33787|33783.4|33749|33745.4|589
1671092700000|2022-12-15 08:25:00|33764|33760.4|33748|33744.4|33784.5|33780.9|33741|33737.4|435
1671093000000|2022-12-15 08:30:00|33747.5|33743.9|33771|33767.4|33788.5|33784.9|33737|33733.4|515
1671093300000|2022-12-15 08:35:00|33769.5|33765.9|33738|33734.4|33775.5|33771.9|33738|33734.4|335
1671093600000|2022-12-15 08:40:00|33738.5|33734.9|33755|33751.4|33762.5|33758.9|33723|33719.4|551
1671093900000|2022-12-15 08:45:00|33754.5|33750.9|33778.5|33774.9|33784|33780.4|33753.5|33749.9|246
1671094200000|2022-12-15 08:50:00|33778|33774.4|33791.5|33787.9|33793|33789.4|33777|33773.4|266
1671094500000|2022-12-15 08:55:00|33791|33787.4|33739.5|33735.9|33794.5|33790.9|33732.5|33728.9|565
1671094800000|2022-12-15 09:00:00|33743.5|33739.9|33698|33694.4|33743.5|33739.9|33661.5|33657.9|1124
1671095100000|2022-12-15 09:05:00|33697.5|33693.9|33710|33706.4|33710.5|33706.9|33681.5|33677.9|544
1671095400000|2022-12-15 09:10:00|33708.5|33704.9|33677|33673.4|33709.5|33705.9|33676|33672.4|470
1671095700000|2022-12-15 09:15:00|33677.5|33673.9|33696.5|33692.9|33700|33696.4|33659.5|33655.9|823
1671096000000|2022-12-15 09:20:00|33697|33693.4|33706.5|33702.9|33710|33706.4|33694.5|33690.9|342
1671096300000|2022-12-15 09:25:00|33706|33702.4|33707|33703.4|33718.5|33714.9|33705|33701.4|265
1671096600000|2022-12-15 09:30:00|33707.5|33703.9|33705|33701.4|33718|33714.4|33701|33697.4|279
1671096900000|2022-12-15 09:35:00|33705.5|33701.9|33685|33681.4|33713|33709.4|33682.5|33678.9|180
1671097200000|2022-12-15 09:40:00|33689|33685.4|33669|33665.4|33694.5|33690.9|33653|33649.4|721
1671097500000|2022-12-15 09:45:00|33670|33666.4|33695.5|33691.9|33699|33695.4|33656|33652.4|438
1671097800000|2022-12-15 09:50:00|33695|33691.4|33700.5|33696.9|33702.5|33698.9|33683|33679.4|142
1671098100000|2022-12-15 09:55:00|33700|33696.4|33707|33703.4|33713|33709.4|33682.5|33678.9|188
1671098400000|2022-12-15 10:00:00|33704.5|33700.9|33701|33697.4|33705.5|33701.9|33675|33671.4|324
1671098700000|2022-12-15 10:05:00|33700.5|33696.9|33698.5|33694.9|33711.5|33707.9|33691.5|33687.9|181
1671099000000|2022-12-15 10:10:00|33698|33694.4|33686|33682.4|33702.5|33698.9|33679|33675.4|124
1671099300000|2022-12-15 10:15:00|33685.5|33681.9|33689|33685.4|33692|33688.4|33674|33670.4|219
1671099600000|2022-12-15 10:20:00|33689.5|33685.9|33680.5|33676.9|33691|33687.4|33664.5|33660.9|187
1671099900000|2022-12-15 10:25:00|33680|33676.4|33686|33682.4|33694.5|33690.9|33674|33670.4|117
1671100200000|2022-12-15 10:30:00|33685|33681.4|33704|33700.4|33707|33703.4|33678.5|33674.9|147
1671100500000|2022-12-15 10:35:00|33703.5|33699.9|33713.5|33709.9|33720|33716.4|33700.5|33696.9|178
1671100800000|2022-12-15 10:40:00|33714.5|33710.9|33724.5|33720.9|33737.5|33733.9|33714.5|33710.9|305
1671101100000|2022-12-15 10:45:00|33724|33720.4|33725|33721.4|33731.5|33727.9|33706|33702.4|286
1671101400000|2022-12-15 10:50:00|33724.5|33720.9|33732|33728.4|33737.5|33733.9|33711|33707.4|218
1671101700000|2022-12-15 10:55:00|33731.5|33727.9|33708|33704.4|33736.5|33732.9|33708|33704.4|311
1671102000000|2022-12-15 11:00:00|33708.5|33704.9|33704.5|33700.9|33718|33714.4|33702.5|33698.9|158
1671102300000|2022-12-15 11:05:00|33704|33700.4|33729|33725.4|33729.5|33725.9|33702|33698.4|156
1671102600000|2022-12-15 11:10:00|33729.5|33725.9|33735|33731.4|33741|33737.4|33727|33723.4|197
1671102900000|2022-12-15 11:15:00|33734.5|33730.9|33743|33739.4|33746|33742.4|33732|33728.4|202
1671103200000|2022-12-15 11:20:00|33742.5|33738.9|33756.5|33752.9|33762|33758.4|33729.5|33725.9|487
1671103500000|2022-12-15 11:25:00|33756|33752.4|33739.5|33735.9|33759|33755.4|33735|33731.4|313
1671103800000|2022-12-15 11:30:00|33740|33736.4|33712.5|33708.9|33744|33740.4|33710.5|33706.9|354
1671104100000|2022-12-15 11:35:00|33713|33709.4|33725|33721.4|33729|33725.4|33706|33702.4|256
1671104400000|2022-12-15 11:40:00|33725.5|33721.9|33739.5|33735.9|33739.5|33735.9|33723.5|33719.9|97
1671104700000|2022-12-15 11:45:00|33739|33735.4|33736.5|33732.9|33741.5|33737.9|33726|33722.4|85
1671105000000|2022-12-15 11:50:00|33736|33732.4|33737.5|33733.9|33741.5|33737.9|33731|33727.4|88
1671105300000|2022-12-15 11:55:00|33738|33734.4|33751.5|33747.9|33752|33748.4|33736|33732.4|107
1671105600000|2022-12-15 12:00:00|33751|33747.4|33729|33725.4|33754.5|33750.9|33725.5|33721.9|290
1671105900000|2022-12-15 12:05:00|33729.5|33725.9|33720|33716.4|33734|33730.4|33707.5|33703.9|141
1671106200000|2022-12-15 12:10:00|33720.5|33716.9|33721.5|33717.9|33730.5|33726.9|33714.5|33710.9|128
1671106500000|2022-12-15 12:15:00|33721|33717.4|33727|33723.4|33728.5|33724.9|33709.5|33705.9|173
1671106800000|2022-12-15 12:20:00|33726.5|33722.9|33715|33711.4|33729|33725.4|33715|33711.4|231
1671107100000|2022-12-15 12:25:00|33714.5|33710.9|33724.5|33720.9|33733|33729.4|33700|33696.4|268
1671107400000|2022-12-15 12:30:00|33724|33720.4|33698|33694.4|33730|33726.4|33693.5|33689.9|234
1671107700000|2022-12-15 12:35:00|33699|33695.4|33734.5|33730.9|33735|33731.4|33692|33688.4|255
1671108000000|2022-12-15 12:40:00|33734|33730.4|33737|33733.4|33747|33743.4|33732.5|33728.9|186
1671108300000|2022-12-15 12:45:00|33737.5|33733.9|33724|33720.4|33742.5|33738.9|33722.5|33718.9|114
1671108600000|2022-12-15 12:50:00|33723.5|33719.9|33730|33726.4|33730|33726.4|33711.5|33707.9|124
1671108900000|2022-12-15 12:55:00|33729.5|33725.9|33739|33735.4|33740.5|33736.9|33722.5|33718.9|281
1671109200000|2022-12-15 13:00:00|33738|33734.4|33718.5|33714.9|33746.5|33742.9|33701.5|33697.9|467
1671109500000|2022-12-15 13:05:00|33718|33714.4|33701|33697.4|33722|33718.4|33695|33691.4|315
1671109800000|2022-12-15 13:10:00|33701.5|33697.9|33708|33704.4|33721.5|33717.9|33688.5|33684.9|317
1671110100000|2022-12-15 13:15:00|33708.5|33704.9|33647|33643.4|33720|33716.4|33645|33641.4|1793
1671110400000|2022-12-15 13:20:00|33647.5|33643.9|33647.5|33643.9|33650.5|33646.9|33612|33608.4|1061
1671110700000|2022-12-15 13:25:00|33647|33643.4|33625.5|33621.9|33648|33644.4|33617|33613.4|463
1671111000000|2022-12-15 13:30:00|33628|33624.4|33628.5|33624.9|33679.5|33675.9|33615.5|33611.9|1583
1671111300000|2022-12-15 13:35:00|33629|33625.4|33579|33575.4|33635.5|33631.9|33556.5|33552.9|1336
1671111600000|2022-12-15 13:40:00|33578.5|33574.9|33606.5|33602.9|33614|33610.4|33566.5|33562.9|829
1671111900000|2022-12-15 13:45:00|33607|33603.4|33579|33575.4|33614.5|33610.9|33565|33561.4|927
1671112200000|2022-12-15 13:50:00|33578.5|33574.9|33590.5|33586.9|33598.5|33594.9|33561|33557.4|1140
1671112500000|2022-12-15 13:55:00|33588.5|33584.9|33624.5|33620.9|33629|33625.4|33585|33581.4|741
1671112800000|2022-12-15 14:00:00|33624|33620.4|33664|33660.4|33666|33662.4|33607.5|33603.9|657
1671113100000|2022-12-15 14:05:00|33664.5|33660.9|33606|33602.4|33666|33662.4|33592|33588.4|1168
1671113400000|2022-12-15 14:10:00|33605.5|33601.9|33583.5|33579.9|33605.5|33601.9|33569|33565.4|898
1671113700000|2022-12-15 14:15:00|33584|33580.4|33578|33574.4|33586.5|33582.9|33547|33543.4|1230
1671114000000|2022-12-15 14:20:00|33577|33573.4|33607|33603.4|33611.5|33607.9|33571|33567.4|1519
1671114300000|2022-12-15 14:25:00|33606.5|33602.9|33581.5|33577.9|33612|33608.4|33581.5|33577.9|1064
1671114600000|2022-12-15 14:30:00|33580.9|33578.5|33542.9|33540.5|33658.4|33656|33523.4|33521|6647
1671114900000|2022-12-15 14:35:00|33543.4|33541|33536.9|33534.5|33553.9|33551.5|33485.9|33483.5|3497
1671115200000|2022-12-15 14:40:00|33532.4|33530|33498.9|33496.5|33532.4|33530|33442.4|33440|3363
1671115500000|2022-12-15 14:45:00|33498.4|33496|33405.4|33403|33509.4|33507|33399.9|33397.5|2655
1671115800000|2022-12-15 14:50:00|33408.4|33406|33382.4|33380|33453.4|33451|33373.4|33371|3892
1671116100000|2022-12-15 14:55:00|33383.4|33381|33315.4|33313|33392.4|33390|33281.4|33279|3902
1671116400000|2022-12-15 15:00:00|33316.4|33314|33227.9|33225.5|33318.9|33316.5|33226.4|33224|2726
1671116700000|2022-12-15 15:05:00|33227.4|33225|33258.9|33256.5|33265.4|33263|33225.4|33223|2519
1671117000000|2022-12-15 15:10:00|33258.4|33256|33257.4|33255|33280.4|33278|33245.4|33243|2024
1671117300000|2022-12-15 15:15:00|33256.9|33254.5|33312.4|33310|33317.4|33315|33228.4|33226|2002
1671117600000|2022-12-15 15:20:00|33314.4|33312|33288.4|33286|33314.9|33312.5|33266.9|33264.5|1356
1671117900000|2022-12-15 15:25:00|33289.4|33287|33289.9|33287.5|33294.2|33291.8|33267.5|33265.1|1266
1671118200000|2022-12-15 15:30:00|33289.4|33287|33297.5|33295.1|33315.8|33313.4|33232.7|33230.3|2885
1671118500000|2022-12-15 15:35:00|33298|33295.6|33344.9|33342.5|33354.9|33352.5|33298|33295.6|1653
1671118800000|2022-12-15 15:40:00|33346.9|33344.5|33351.9|33349.5|33362.9|33360.5|33322.9|33320.5|1245
1671119100000|2022-12-15 15:45:00|33351.4|33349|33294.9|33292.5|33356.9|33354.5|33288.9|33286.5|1549
1671119400000|2022-12-15 15:50:00|33294.4|33292|33278.9|33276.5|33315.4|33313|33267.9|33265.5|1974
1671119700000|2022-12-15 15:55:00|33278.4|33276|33276.4|33274|33281.9|33279.5|33232.9|33230.5|1650
1671120000000|2022-12-15 16:00:00|33275.9|33273.5|33288.9|33286.5|33307.4|33305|33273.9|33271.5|1665
1671120300000|2022-12-15 16:05:00|33289.4|33287|33271.4|33269|33290.4|33288|33247.9|33245.5|1328
1671120600000|2022-12-15 16:10:00|33272.9|33270.5|33224.4|33222|33284.9|33282.5|33218.4|33216|1950
1671120900000|2022-12-15 16:15:00|33221.9|33219.5|33241.9|33239.5|33247.9|33245.5|33179.9|33177.5|3012
1671121200000|2022-12-15 16:20:00|33241.4|33239|33209.4|33207|33250.4|33248|33205.4|33203|1378
1671121500000|2022-12-15 16:25:00|33209.9|33207.5|33199.4|33197|33226.9|33224.5|33183.9|33181.5|1141
1671121800000|2022-12-15 16:30:00|33201.4|33199|33198.9|33196.5|33207.4|33205|33158.9|33156.5|1459
1671122100000|2022-12-15 16:35:00|33198.4|33196|33206.9|33204.5|33216.4|33214|33175.9|33173.5|1175
1671122400000|2022-12-15 16:40:00|33207.9|33205.5|33161.9|33159.5|33209.9|33207.5|33153.9|33151.5|1425
1671122700000|2022-12-15 16:45:00|33162.4|33160|33124.9|33122.5|33185.4|33183|33120.9|33118.5|1561
1671123000000|2022-12-15 16:50:00|33125.4|33123|33169.4|33167|33170.9|33168.5|33111.9|33109.5|2347
1671123300000|2022-12-15 16:55:00|33168.9|33166.5|33158.9|33156.5|33178.4|33176|33146.4|33144|1664
1671123600000|2022-12-15 17:00:00|33158.4|33156|33170.4|33168|33207.4|33205|33158.4|33156|1606
1671123900000|2022-12-15 17:05:00|33171.4|33169|33163.4|33161|33190.4|33188|33153.4|33151|1038
1671124200000|2022-12-15 17:10:00|33162.9|33160.5|33151.9|33149.5|33171.4|33169|33130.9|33128.5|1147
1671124500000|2022-12-15 17:15:00|33151.4|33149|33166.9|33164.5|33179.9|33177.5|33138.4|33136|826
1671124800000|2022-12-15 17:20:00|33166.4|33164|33125.9|33123.5|33167.4|33165|33121.4|33119|932
1671125100000|2022-12-15 17:25:00|33124.9|33122.5|33162.4|33160|33163.9|33161.5|33124.4|33122|758
1671125400000|2022-12-15 17:30:00|33161.9|33159.5|33198.4|33196|33202.9|33200.5|33156.4|33154|1633
1671125700000|2022-12-15 17:35:00|33198.9|33196.5|33161.9|33159.5|33214.4|33212|33153.4|33151|1043
1671126000000|2022-12-15 17:40:00|33161.4|33159|33117.4|33115|33171.4|33169|33117.4|33115|992
1671126300000|2022-12-15 17:45:00|33119.9|33117.5|33129.4|33127|33136.6|33134.2|33106.9|33104.5|1125
1671126600000|2022-12-15 17:50:00|33130.4|33128|33118.2|33115.8|33149.4|33147|33112.2|33109.8|1097
1671126900000|2022-12-15 17:55:00|33118.7|33116.3|33088.7|33086.3|33118.7|33116.3|33066.7|33064.3|1638
1671127200000|2022-12-15 18:00:00|33090.2|33087.8|33065.2|33062.8|33095.2|33092.8|33053.2|33050.8|1327
1671127500000|2022-12-15 18:05:00|33065.7|33063.3|33029.2|33026.8|33068.2|33065.8|33011.2|33008.8|2117
1671127800000|2022-12-15 18:10:00|33029.7|33027.3|33041.7|33039.3|33063.7|33061.3|33024.2|33021.8|1105
1671128100000|2022-12-15 18:15:00|33041.2|33038.8|33025.7|33023.3|33059.2|33056.8|33025.7|33023.3|729
1671128400000|2022-12-15 18:20:00|33026.2|33023.8|33030.7|33028.3|33047.2|33044.8|33020.7|33018.3|862
1671128700000|2022-12-15 18:25:00|33030.2|33027.8|33050.7|33048.3|33059.7|33057.3|33028.2|33025.8|674
1671129000000|2022-12-15 18:30:00|33051.7|33049.3|33043.2|33040.8|33058.2|33055.8|33028.2|33025.8|899
1671129300000|2022-12-15 18:35:00|33043.7|33041.3|33069.2|33066.8|33080.2|33077.8|33028.2|33025.8|1161
1671129600000|2022-12-15 18:40:00|33067.7|33065.3|33049.2|33046.8|33081.7|33079.3|33037.7|33035.3|1025
1671129900000|2022-12-15 18:45:00|33050.2|33047.8|33045.7|33043.3|33065.2|33062.8|33045.7|33043.3|731
1671130200000|2022-12-15 18:50:00|33045.2|33042.8|33043.7|33041.3|33059.2|33056.8|33025.2|33022.8|1166
1671130500000|2022-12-15 18:55:00|33043.2|33040.8|33096.7|33094.3|33098.2|33095.8|33042.2|33039.8|1510
1671130800000|2022-12-15 19:00:00|33096.2|33093.8|33085.7|33083.3|33116.2|33113.8|33083.2|33080.8|1281
1671131100000|2022-12-15 19:05:00|33086.2|33083.8|33055.7|33053.3|33086.2|33083.8|33055.2|33052.8|976
1671131400000|2022-12-15 19:10:00|33055.2|33052.8|33069.7|33067.3|33077.2|33074.8|33050.7|33048.3|556
1671131700000|2022-12-15 19:15:00|33070.2|33067.8|33085.7|33083.3|33098.2|33095.8|33056.2|33053.8|760
1671132000000|2022-12-15 19:20:00|33085.2|33082.8|33074.7|33072.3|33099.2|33096.8|33073.7|33071.3|891
1671132300000|2022-12-15 19:25:00|33075.2|33072.8|33075.7|33073.3|33086.2|33083.8|33057.2|33054.8|886
1671132600000|2022-12-15 19:30:00|33076.7|33074.3|33129.2|33126.8|33137.2|33134.8|33074.7|33072.3|1356
1671132900000|2022-12-15 19:35:00|33128.7|33126.3|33161.2|33158.8|33184.2|33181.8|33101.2|33098.8|2001
1671133200000|2022-12-15 19:40:00|33161.7|33159.3|33200.2|33197.8|33201.7|33199.3|33155.2|33152.8|1607
1671133500000|2022-12-15 19:45:00|33201.7|33199.3|33158.2|33155.8|33207.7|33205.3|33144.2|33141.8|1364
1671133800000|2022-12-15 19:50:00|33159.2|33156.8|33191.7|33189.3|33194.7|33192.3|33131.2|33128.8|1122
1671134100000|2022-12-15 19:55:00|33192.2|33189.8|33217.7|33215.3|33223.7|33221.3|33177.7|33175.3|1313
1671134400000|2022-12-15 20:00:00|33218.2|33215.8|33240.7|33238.3|33259.7|33257.3|33215.2|33212.8|2047
1671134700000|2022-12-15 20:05:00|33241.2|33238.8|33279.2|33276.8|33283.2|33280.8|33227.7|33225.3|1248
1671135000000|2022-12-15 20:10:00|33280.2|33277.8|33209.2|33206.8|33283.7|33281.3|33200.2|33197.8|1106
1671135300000|2022-12-15 20:15:00|33209.7|33207.3|33192.2|33189.8|33228.7|33226.3|33189.2|33186.8|1352
1671135600000|2022-12-15 20:20:00|33192.7|33190.3|33216.7|33214.3|33235.2|33232.8|33178.2|33175.8|1453
1671135900000|2022-12-15 20:25:00|33217.2|33214.8|33273.7|33271.3|33279.2|33276.8|33203.7|33201.3|1383
1671136200000|2022-12-15 20:30:00|33272.7|33270.3|33288.7|33286.3|33294.7|33292.3|33254.7|33252.3|1796
1671136500000|2022-12-15 20:35:00|33289.2|33286.8|33224.7|33222.3|33289.7|33287.3|33199.2|33196.8|1581
1671136800000|2022-12-15 20:40:00|33225.2|33222.8|33152.7|33150.3|33233.2|33230.8|33152.7|33150.3|2221
1671137100000|2022-12-15 20:45:00|33152.2|33149.8|33146.7|33144.3|33168.7|33166.3|33136.2|33133.8|2540
1671137400000|2022-12-15 20:50:00|33147.2|33144.8|33175.2|33172.8|33185.7|33183.3|33144.2|33141.8|2808
1671137700000|2022-12-15 20:55:00|33174.7|33172.3|33208.2|33205.8|33221.7|33219.3|33142.7|33140.3|5193
1671138000000|2022-12-15 21:00:00|33209.4|33204.6|33210.9|33206.1|33224.9|33220.1|33192.4|33187.6|1489
1671138300000|2022-12-15 21:05:00|33211.4|33206.6|33199.9|33195.1|33215.4|33210.6|33197.9|33193.1|414
1671138600000|2022-12-15 21:10:00|33200.4|33195.6|33161.9|33157.1|33203.9|33199.1|33158.9|33154.1|498
1671138900000|2022-12-15 21:15:00|33158.9|33154.1|33132.9|33128.1|33165.9|33161.1|33132.9|33128.1|371
1671139200000|2022-12-15 21:20:00|33133.4|33128.6|33140.9|33136.1|33140.9|33136.1|33120.9|33116.1|255
1671139500000|2022-12-15 21:25:00|33141.4|33136.6|33139.9|33135.1|33142.9|33138.1|33133.9|33129.1|74
1671139800000|2022-12-15 21:30:00|33139.4|33134.6|33135.9|33131.1|33141.4|33136.6|33130.9|33126.1|153
1671140100000|2022-12-15 21:35:00|33136.4|33131.6|33142.4|33137.6|33150.4|33145.6|33133.9|33129.1|165
1671140400000|2022-12-15 21:40:00|33142.9|33138.1|33150.9|33146.1|33152.9|33148.1|33135.4|33130.6|246
1671140700000|2022-12-15 21:45:00|33151.4|33146.6|33169.4|33164.6|33169.4|33164.6|33144.9|33140.1|249
1671141000000|2022-12-15 21:50:00|33168.9|33164.1|33169.4|33164.6|33171.9|33167.1|33163.4|33158.6|256
1671141300000|2022-12-15 21:55:00|33169.9|33165.1|33170.2|33160.4|33176.4|33171.6|33166.4|33160.4|182
1671141600000|2022-12-15 22:00:00|33172.7|33162.9|33166.4|33156.6|33174.2|33164.4|33159.3|33149.5|0
1671141900000|2022-12-15 22:05:00|33164.9|33155.1|33160.7|33150.9|33165.2|33155.4|33160.7|33150.9|0
1671142200000|2022-12-15 22:10:00|33163.9|33154.1|33173.1|33163.3|33173.1|33163.3|33163.9|33154.1|0
1671142500000|2022-12-15 22:15:00|33173.3|33163.5|33165.4|33155.6|33173.3|33163.5|33163.2|33153.4|0
1671142800000|2022-12-15 22:20:00|33166.7|33156.9|33169.4|33159.6|33170.4|33160.6|33163.8|33154|0
1671143100000|2022-12-15 22:25:00|33167.9|33158.1|33169.5|33159.7|33169.5|33159.7|33164.4|33154.6|0
1671143400000|2022-12-15 22:30:00|33168.3|33158.5|33165.7|33155.9|33170.6|33160.8|33165.5|33155.7|0
1671143700000|2022-12-15 22:35:00|33166.1|33156.3|33160.6|33150.8|33166.1|33156.3|33156.1|33146.3|0
1671144000000|2022-12-15 22:40:00|33158.7|33148.9|33159.1|33149.3|33166.9|33157.1|33157.3|33147.5|0
1671144300000|2022-12-15 22:45:00|33155.7|33145.9|33156.3|33146.5|33159.1|33149.3|33155.7|33145.9|0
1671144600000|2022-12-15 22:50:00|33158.5|33148.7|33156.3|33146.5|33160|33150.2|33156.2|33146.4|0
1671144900000|2022-12-15 22:55:00|33157.2|33147.4|33158.4|33148.6|33159.4|33149.6|33155.3|33145.5|0
1671145200000|2022-12-15 23:00:00|33183.9|33179.1|33191.4|33186.6|33191.9|33187.1|33158.9|33154.1|186
1671145500000|2022-12-15 23:05:00|33187.9|33183.1|33181.4|33176.6|33199.4|33194.6|33179.9|33175.1|128
1671145800000|2022-12-15 23:10:00|33180.9|33176.1|33193.4|33188.6|33195.4|33190.6|33180.4|33175.6|63
1671146100000|2022-12-15 23:15:00|33193.9|33189.1|33199.9|33195.1|33202.4|33197.6|33191.9|33187.1|102
1671146400000|2022-12-15 23:20:00|33200.4|33195.6|33202.9|33198.1|33202.9|33198.1|33193.4|33188.6|49
1671146700000|2022-12-15 23:25:00|33203.9|33199.1|33196.9|33192.1|33205.4|33200.6|33191.4|33186.6|92
1671147000000|2022-12-15 23:30:00|33197.4|33192.6|33189.4|33184.6|33197.4|33192.6|33179.9|33175.1|135
1671147300000|2022-12-15 23:35:00|33188.9|33184.1|33183.4|33178.6|33194.9|33190.1|33181.9|33177.1|45
1671147600000|2022-12-15 23:40:00|33183.9|33179.1|33182.4|33177.6|33184.9|33180.1|33171.9|33167.1|94
1671147900000|2022-12-15 23:45:00|33181.9|33177.1|33179.9|33175.1|33194.9|33190.1|33176.9|33172.1|93
1671148200000|2022-12-15 23:50:00|33181.4|33176.6|33184.9|33180.1|33185.9|33181.1|33178.9|33174.1|42
1671148500000|2022-12-15 23:55:00|33185.4|33180.6|33196.9|33192.1|33197.9|33193.1|33181.9|33177.1|55
1671148800000|2022-12-16 00:00:00|33197.4|33192.6|33196.9|33192.1|33204.4|33199.6|33189.9|33185.1|116
1671149100000|2022-12-16 00:05:00|33197.4|33192.6|33207.9|33203.1|33208.9|33204.1|33196.4|33191.6|110
1671149400000|2022-12-16 00:10:00|33208.4|33203.6|33220.9|33216.1|33223.9|33219.1|33207.9|33203.1|145
1671149700000|2022-12-16 00:15:00|33220.4|33215.6|33210.9|33206.1|33223.4|33218.6|33210.9|33206.1|81
1671150000000|2022-12-16 00:20:00|33211.4|33206.6|33211.4|33206.6|33214.4|33209.6|33205.4|33200.6|47
1671150300000|2022-12-16 00:25:00|33210.9|33206.1|33215.4|33210.6|33216.9|33212.1|33206.9|33202.1|44
1671150600000|2022-12-16 00:30:00|33214.9|33210.1|33207.9|33203.1|33217.4|33212.6|33205.9|33201.1|45
1671150900000|2022-12-16 00:35:00|33207.4|33202.6|33209.4|33204.6|33214.4|33209.6|33205.4|33200.6|37
1671151200000|2022-12-16 00:40:00|33209.9|33205.1|33198.9|33194.1|33214.4|33209.6|33197.9|33193.1|89
1671151500000|2022-12-16 00:45:00|33199.4|33194.6|33200.9|33196.1|33200.9|33196.1|33189.9|33185.1|68
1671151800000|2022-12-16 00:50:00|33201.4|33196.6|33206.9|33202.1|33211.9|33207.1|33200.4|33195.6|91
1671152100000|2022-12-16 00:55:00|33206.4|33201.6|33207.9|33203.1|33210.4|33205.6|33201.4|33196.6|77
1671152400000|2022-12-16 01:00:00|33208.4|33203.6|33219.4|33214.6|33221.9|33217.1|33208.4|33203.6|168
1671152700000|2022-12-16 01:05:00|33218.9|33214.1|33208.4|33203.6|33221.4|33216.6|33205.9|33201.1|105
1671153000000|2022-12-16 01:10:00|33207.9|33203.1|33204.4|33199.6|33212.4|33207.6|33201.9|33197.1|149
1671153300000|2022-12-16 01:15:00|33203.9|33199.1|33196.9|33192.1|33205.9|33201.1|33192.4|33187.6|150
1671153600000|2022-12-16 01:20:00|33197.4|33192.6|33201.4|33196.6|33204.9|33200.1|33191.4|33186.6|135
1671153900000|2022-12-16 01:25:00|33201.9|33197.1|33194.9|33190.1|33208.4|33203.6|33192.9|33188.1|49
1671154200000|2022-12-16 01:30:00|33194.4|33189.6|33202.9|33198.1|33211.4|33206.6|33191.9|33187.1|56
1671154500000|2022-12-16 01:35:00|33203.4|33198.6|33207.9|33203.1|33210.4|33205.6|33198.4|33193.6|54
1671154800000|2022-12-16 01:40:00|33208.4|33203.6|33211.9|33207.1|33215.9|33211.1|33208.4|33203.6|51
1671155100000|2022-12-16 01:45:00|33212.4|33207.6|33211.9|33207.1|33216.9|33212.1|33207.9|33203.1|67
1671155400000|2022-12-16 01:50:00|33211.4|33206.6|33218.9|33214.1|33220.9|33216.1|33209.9|33205.1|70
1671155700000|2022-12-16 01:55:00|33218.4|33213.6|33215.4|33210.6|33218.4|33213.6|33207.9|33203.1|42
1671156000000|2022-12-16 02:00:00|33214.9|33210.1|33219.9|33215.1|33220.9|33216.1|33212.4|33207.6|35
1671156300000|2022-12-16 02:05:00|33220.4|33215.6|33226.9|33222.1|33231.4|33226.6|33216.9|33212.1|70
1671156600000|2022-12-16 02:10:00|33227.4|33222.6|33232.9|33228.1|33233.4|33228.6|33224.9|33220.1|47
1671156900000|2022-12-16 02:15:00|33232.4|33227.6|33233.9|33229.1|33236.9|33232.1|33229.9|33225.1|41
1671157200000|2022-12-16 02:20:00|33234.4|33229.6|33230.9|33226.1|33240.9|33236.1|33227.4|33222.6|77
1671157500000|2022-12-16 02:25:00|33231.4|33226.6|33241.9|33237.1|33242.9|33238.1|33229.9|33225.1|43
1671157800000|2022-12-16 02:30:00|33241.4|33236.6|33253.4|33248.6|33255.9|33251.1|33236.9|33232.1|170
1671158100000|2022-12-16 02:35:00|33252.9|33248.1|33257.4|33252.6|33257.4|33252.6|33249.9|33245.1|80
1671158400000|2022-12-16 02:40:00|33257.9|33253.1|33254.9|33250.1|33259.9|33255.1|33252.9|33248.1|94
1671158700000|2022-12-16 02:45:00|33254.4|33249.6|33249.4|33244.6|33255.4|33250.6|33247.4|33242.6|46
1671159000000|2022-12-16 02:50:00|33249.9|33245.1|33244.9|33240.1|33252.9|33248.1|33244.4|33239.6|35
1671159300000|2022-12-16 02:55:00|33244.4|33239.6|33242.9|33238.1|33247.4|33242.6|33238.9|33234.1|78
1671159600000|2022-12-16 03:00:00|33243.4|33238.6|33243.9|33239.1|33246.4|33241.6|33238.4|33233.6|61
1671159900000|2022-12-16 03:05:00|33243.4|33238.6|33238.4|33233.6|33244.9|33240.1|33235.4|33230.6|54
1671160200000|2022-12-16 03:10:00|33238.9|33234.1|33239.4|33234.6|33241.4|33236.6|33236.4|33231.6|25
1671160500000|2022-12-16 03:15:00|33239.9|33235.1|33244.4|33239.6|33249.9|33245.1|33239.9|33235.1|44
1671160800000|2022-12-16 03:20:00|33243.9|33239.1|33235.9|33231.1|33244.9|33240.1|33234.9|33230.1|58
1671161100000|2022-12-16 03:25:00|33236.4|33231.6|33230.9|33226.1|33238.9|33234.1|33230.4|33225.6|146
1671161400000|2022-12-16 03:30:00|33231.4|33226.6|33234.4|33229.6|33239.4|33234.6|33230.9|33226.1|34
1671161700000|2022-12-16 03:35:00|33234.9|33230.1|33232.4|33227.6|33236.9|33232.1|33230.9|33226.1|47
1671162000000|2022-12-16 03:40:00|33232.9|33228.1|33228.9|33224.1|33232.9|33228.1|33227.9|33223.1|54
1671162300000|2022-12-16 03:45:00|33229.4|33224.6|33225.9|33221.1|33230.9|33226.1|33223.4|33218.6|121
1671162600000|2022-12-16 03:50:00|33225.4|33220.6|33222.9|33218.1|33225.4|33220.6|33216.9|33212.1|44
1671162900000|2022-12-16 03:55:00|33223.4|33218.6|33219.9|33215.1|33223.9|33219.1|33213.9|33209.1|29
1671163200000|2022-12-16 04:00:00|33220.4|33215.6|33216.9|33212.1|33221.9|33217.1|33215.9|33211.1|53
1671163500000|2022-12-16 04:05:00|33216.4|33211.6|33216.9|33212.1|33217.9|33213.1|33210.4|33205.6|81
1671163800000|2022-12-16 04:10:00|33216.4|33211.6|33216.9|33212.1|33218.4|33213.6|33212.9|33208.1|39
1671164100000|2022-12-16 04:15:00|33217.4|33212.6|33212.9|33208.1|33220.4|33215.6|33207.4|33202.6|48
1671164400000|2022-12-16 04:20:00|33212.4|33207.6|33199.9|33195.1|33214.9|33210.1|33194.9|33190.1|121
1671164700000|2022-12-16 04:25:00|33201.4|33196.6|33197.9|33193.1|33201.4|33196.6|33191.4|33186.6|63
1671165000000|2022-12-16 04:30:00|33198.4|33193.6|33191.9|33187.1|33199.9|33195.1|33191.4|33186.6|51
1671165300000|2022-12-16 04:35:00|33191.4|33186.6|33190.4|33185.6|33191.9|33187.1|33184.9|33180.1|143
1671165600000|2022-12-16 04:40:00|33190.9|33186.1|33189.4|33184.6|33193.4|33188.6|33188.4|33183.6|71
1671165900000|2022-12-16 04:45:00|33189.9|33185.1|33190.9|33186.1|33191.9|33187.1|33185.4|33180.6|78
1671166200000|2022-12-16 04:50:00|33191.4|33186.6|33179.4|33174.6|33191.4|33186.6|33179.4|33174.6|117
1671166500000|2022-12-16 04:55:00|33179.9|33175.1|33168.4|33163.6|33179.9|33175.1|33167.9|33163.1|131
1671166800000|2022-12-16 05:00:00|33168.9|33164.1|33176.9|33172.1|33177.4|33172.6|33160.9|33156.1|214
1671167100000|2022-12-16 05:05:00|33176.4|33171.6|33183.9|33179.1|33187.9|33183.1|33175.9|33171.1|151
1671167400000|2022-12-16 05:10:00|33183.4|33178.6|33163.9|33159.1|33184.9|33180.1|33163.9|33159.1|97
1671167700000|2022-12-16 05:15:00|33163.4|33158.6|33174.9|33170.1|33175.9|33171.1|33163.4|33158.6|65
1671168000000|2022-12-16 05:20:00|33175.9|33171.1|33158.9|33154.1|33176.9|33172.1|33157.4|33152.6|84
1671168300000|2022-12-16 05:25:00|33158.4|33153.6|33170.9|33166.1|33175.9|33171.1|33158.4|33153.6|56
1671168600000|2022-12-16 05:30:00|33171.4|33166.6|33148.9|33144.1|33171.4|33166.6|33146.9|33142.1|138
1671168900000|2022-12-16 05:35:00|33148.4|33143.6|33161.9|33157.1|33162.4|33157.6|33146.9|33142.1|69
1671169200000|2022-12-16 05:40:00|33160.9|33156.1|33173.9|33169.1|33175.4|33170.6|33159.9|33155.1|76
1671169500000|2022-12-16 05:45:00|33173.4|33168.6|33168.4|33163.6|33175.9|33171.1|33166.9|33162.1|72
1671169800000|2022-12-16 05:50:00|33168.9|33164.1|33181.4|33176.6|33183.4|33178.6|33166.4|33161.6|102
1671170100000|2022-12-16 05:55:00|33180.9|33176.1|33209.9|33205.1|33210.9|33206.1|33180.4|33175.6|200
1671170400000|2022-12-16 06:00:00|33210.4|33205.6|33197.9|33193.1|33214.4|33209.6|33188.9|33184.1|179
1671170700000|2022-12-16 06:05:00|33197.4|33192.6|33182.4|33177.6|33200.4|33195.6|33180.9|33176.1|79
1671171000000|2022-12-16 06:10:00|33182.9|33178.1|33192.4|33187.6|33192.4|33187.6|33182.9|33178.1|48
1671171300000|2022-12-16 06:15:00|33192.9|33188.1|33196.4|33191.6|33199.9|33195.1|33176.9|33172.1|67
1671171600000|2022-12-16 06:20:00|33196.9|33192.1|33203.9|33199.1|33212.9|33208.1|33196.9|33192.1|63
1671171900000|2022-12-16 06:25:00|33203.4|33198.6|33191.4|33186.6|33203.4|33198.6|33188.9|33184.1|71
1671172200000|2022-12-16 06:30:00|33190.4|33185.6|33191.9|33187.1|33194.4|33189.6|33188.9|33184.1|48
1671172500000|2022-12-16 06:35:00|33192.4|33187.6|33202.9|33198.1|33202.9|33198.1|33192.4|33187.6|54
1671172800000|2022-12-16 06:40:00|33203.4|33198.6|33203.4|33198.6|33211.4|33206.6|33200.9|33196.1|88
1671173100000|2022-12-16 06:45:00|33203.9|33199.1|33231.9|33227.1|33233.4|33228.6|33202.9|33198.1|340
1671173400000|2022-12-16 06:50:00|33231.4|33226.6|33253.4|33248.6|33262.4|33257.6|33230.9|33226.1|950
1671173700000|2022-12-16 06:55:00|33254.4|33249.6|33252.4|33247.6|33257.4|33252.6|33245.9|33241.1|231
1671174000000|2022-12-16 07:00:00|33251.4|33246.6|33237.8|33234.2|33253.3|33249.7|33233.3|33229.7|262
1671174300000|2022-12-16 07:05:00|33237.3|33233.7|33233.8|33230.2|33239.3|33235.7|33223.3|33219.7|144
1671174600000|2022-12-16 07:10:00|33233.3|33229.7|33242.3|33238.7|33257.3|33253.7|33233.3|33229.7|300
1671174900000|2022-12-16 07:15:00|33241.8|33238.2|33229.8|33226.2|33241.8|33238.2|33226.8|33223.2|90
1671175200000|2022-12-16 07:20:00|33230.3|33226.7|33197.8|33194.2|33230.3|33226.7|33194.3|33190.7|210
1671175500000|2022-12-16 07:25:00|33197.3|33193.7|33193.8|33190.2|33197.3|33193.7|33176.3|33172.7|193
1671175800000|2022-12-16 07:30:00|33194.3|33190.7|33179.3|33175.7|33199.3|33195.7|33177.3|33173.7|112
1671176100000|2022-12-16 07:35:00|33178.8|33175.2|33196.3|33192.7|33202.3|33198.7|33177.3|33173.7|89
1671176400000|2022-12-16 07:40:00|33195.8|33192.2|33182.3|33178.7|33198.3|33194.7|33181.3|33177.7|88
1671176700000|2022-12-16 07:45:00|33183.8|33180.2|33169.3|33165.7|33185.8|33182.2|33165.3|33161.7|186
1671177000000|2022-12-16 07:50:00|33169.8|33166.2|33174.3|33170.7|33175.8|33172.2|33164.3|33160.7|154
1671177300000|2022-12-16 07:55:00|33173.8|33170.2|33133.8|33130.2|33174.3|33170.7|33127.3|33123.7|402
1671177600000|2022-12-16 08:00:00|33134.3|33130.7|33148.3|33144.7|33172.8|33169.2|33131.3|33127.7|509
1671177900000|2022-12-16 08:05:00|33146.8|33143.2|33114.8|33111.2|33166.3|33162.7|33105.8|33102.2|508
1671178200000|2022-12-16 08:10:00|33115.3|33111.7|33075.3|33071.7|33125.8|33122.2|33070.3|33066.7|564
1671178500000|2022-12-16 08:15:00|33075.8|33072.2|33044.3|33040.7|33083.3|33079.7|33041.3|33037.7|535
1671178800000|2022-12-16 08:20:00|33043.8|33040.2|33041.3|33037.7|33061.8|33058.2|33034.3|33030.7|567
1671179100000|2022-12-16 08:25:00|33040.8|33037.2|32971.3|32967.7|33047.8|33044.2|32966.8|32963.2|987
1671179400000|2022-12-16 08:30:00|32970.8|32967.2|32952.3|32948.7|32995.3|32991.7|32950.3|32946.7|744
1671179700000|2022-12-16 08:35:00|32952.8|32949.2|32965.8|32962.2|32989.8|32986.2|32942.3|32938.7|643
1671180000000|2022-12-16 08:40:00|32966.3|32962.7|32951.8|32948.2|32972.3|32968.7|32950.8|32947.2|517
1671180300000|2022-12-16 08:45:00|32951.3|32947.7|32916.3|32912.7|32956.3|32952.7|32916.3|32912.7|619
1671180600000|2022-12-16 08:50:00|32916.8|32913.2|32900.8|32897.2|32924.3|32920.7|32895.3|32891.7|573
1671180900000|2022-12-16 08:55:00|32901.3|32897.7|32909.3|32905.7|32922.3|32918.7|32901.3|32897.7|400
1671181200000|2022-12-16 09:00:00|32909.8|32906.2|32907.3|32903.7|32922.3|32918.7|32892.3|32888.7|568
1671181500000|2022-12-16 09:05:00|32906.8|32903.2|32898.8|32895.2|32913.8|32910.2|32890.3|32886.7|538
1671181800000|2022-12-16 09:10:00|32899.3|32895.7|32869.8|32866.2|32899.3|32895.7|32867.3|32863.7|721
1671182100000|2022-12-16 09:15:00|32869.3|32865.7|32875.8|32872.2|32880.3|32876.7|32859.3|32855.7|409
1671182400000|2022-12-16 09:20:00|32876.3|32872.7|32874.3|32870.7|32897.3|32893.7|32871.3|32867.7|557
1671182700000|2022-12-16 09:25:00|32873.8|32870.2|32881.3|32877.7|32884.8|32881.2|32849.3|32845.7|495
1671183000000|2022-12-16 09:30:00|32881.8|32878.2|32897.3|32893.7|32910.3|32906.7|32876.8|32873.2|529
1671183300000|2022-12-16 09:35:00|32897.8|32894.2|32877.3|32873.7|32902.8|32899.2|32877.3|32873.7|417
1671183600000|2022-12-16 09:40:00|32877.8|32874.2|32855.3|32851.7|32889.3|32885.7|32850.3|32846.7|452
1671183900000|2022-12-16 09:45:00|32855.8|32852.2|32893.3|32889.7|32897.3|32893.7|32850.3|32846.7|513
1671184200000|2022-12-16 09:50:00|32893.8|32890.2|32899.3|32895.7|32904.3|32900.7|32883.8|32880.2|267
1671184500000|2022-12-16 09:55:00|32900.3|32896.7|32903.3|32899.7|32904.8|32901.2|32884.8|32881.2|306
1671184800000|2022-12-16 10:00:00|32903.8|32900.2|32894.8|32891.2|32905.8|32902.2|32874.8|32871.2|436
1671185100000|2022-12-16 10:05:00|32894.3|32890.7|32899.3|32895.7|32915.3|32911.7|32887.8|32884.2|397
1671185400000|2022-12-16 10:10:00|32899.8|32896.2|32862.8|32859.2|32920.8|32917.2|32862.3|32858.7|488
1671185700000|2022-12-16 10:15:00|32863.3|32859.7|32831.3|32827.7|32867.8|32864.2|32828.3|32824.7|657
1671186000000|2022-12-16 10:20:00|32832.3|32828.7|32812.8|32809.2|32838.3|32834.7|32801.3|32797.7|578
1671186300000|2022-12-16 10:25:00|32813.3|32809.7|32801.8|32798.2|32822.8|32819.2|32794.8|32791.2|424
1671186600000|2022-12-16 10:30:00|32802.3|32798.7|32812.8|32809.2|32815.8|32812.2|32790.8|32787.2|360
1671186900000|2022-12-16 10:35:00|32813.3|32809.7|32843.3|32839.7|32845.3|32841.7|32806.8|32803.2|369
1671187200000|2022-12-16 10:40:00|32843.8|32840.2|32823.3|32819.7|32844.3|32840.7|32819.8|32816.2|354
1671187500000|2022-12-16 10:45:00|32822.8|32819.2|32790.8|32787.2|32824.8|32821.2|32776.3|32772.7|456
1671187800000|2022-12-16 10:50:00|32790.3|32786.7|32783.3|32779.7|32799.3|32795.7|32779.8|32776.2|297
1671188100000|2022-12-16 10:55:00|32782.8|32779.2|32803.3|32799.7|32817.3|32813.7|32775.8|32772.2|453
1671188400000|2022-12-16 11:00:00|32803.8|32800.2|32810.3|32806.7|32817.3|32813.7|32779.8|32776.2|330
1671188700000|2022-12-16 11:05:00|32809.8|32806.2|32820.3|32816.7|32826.3|32822.7|32800.3|32796.7|347
1671189000000|2022-12-16 11:10:00|32821.3|32817.7|32845.3|32841.7|32850.3|32846.7|32820.8|32817.2|504
1671189300000|2022-12-16 11:15:00|32844.8|32841.2|32870.3|32866.7|32870.3|32866.7|32840.8|32837.2|333
1671189600000|2022-12-16 11:20:00|32871.3|32867.7|32842.8|32839.2|32874.3|32870.7|32842.3|32838.7|209
1671189900000|2022-12-16 11:25:00|32842.3|32838.7|32863.8|32860.2|32872.3|32868.7|32842.3|32838.7|234
1671190200000|2022-12-16 11:30:00|32864.3|32860.7|32858.3|32854.7|32877.8|32874.2|32849.8|32846.2|173
1671190500000|2022-12-16 11:35:00|32857.8|32854.2|32870.8|32867.2|32875.3|32871.7|32842.3|32838.7|207
1671190800000|2022-12-16 11:40:00|32871.3|32867.7|32846.8|32843.2|32874.3|32870.7|32845.3|32841.7|116
1671191100000|2022-12-16 11:45:00|32846.3|32842.7|32830.3|32826.7|32846.3|32842.7|32830.3|32826.7|209
1671191400000|2022-12-16 11:50:00|32829.8|32826.2|32832.3|32828.7|32846.3|32842.7|32821.3|32817.7|225
1671191700000|2022-12-16 11:55:00|32832.8|32829.2|32842.3|32838.7|32844.8|32841.2|32831.8|32828.2|117
1671192000000|2022-12-16 12:00:00|32843.3|32839.7|32895.8|32892.2|32898.8|32895.2|32843.3|32839.7|572
1671192300000|2022-12-16 12:05:00|32895.3|32891.7|32880.8|32877.2|32911.3|32907.7|32879.3|32875.7|421
1671192600000|2022-12-16 12:10:00|32881.3|32877.7|32871.8|32868.2|32892.3|32888.7|32867.3|32863.7|217
1671192900000|2022-12-16 12:15:00|32872.3|32868.7|32886.3|32882.7|32889.3|32885.7|32867.8|32864.2|199
1671193200000|2022-12-16 12:20:00|32885.8|32882.2|32850.3|32846.7|32896.3|32892.7|32850.3|32846.7|316
1671193500000|2022-12-16 12:25:00|32849.8|32846.2|32835.3|32831.7|32855.3|32851.7|32825.3|32821.7|334
1671193800000|2022-12-16 12:30:00|32834.8|32831.2|32845.8|32842.2|32846.3|32842.7|32811.8|32808.2|425
1671194100000|2022-12-16 12:35:00|32845.3|32841.7|32857.3|32853.7|32868.3|32864.7|32845.3|32841.7|219
1671194400000|2022-12-16 12:40:00|32857.8|32854.2|32881.8|32878.2|32883.3|32879.7|32847.3|32843.7|291
1671194700000|2022-12-16 12:45:00|32881.3|32877.7|32884.3|32880.7|32887.8|32884.2|32876.8|32873.2|225
1671195000000|2022-12-16 12:50:00|32884.8|32881.2|32882.8|32879.2|32892.3|32888.7|32876.3|32872.7|257
1671195300000|2022-12-16 12:55:00|32882.3|32878.7|32933.8|32930.2|32934.8|32931.2|32881.3|32877.7|564
1671195600000|2022-12-16 13:00:00|32931.8|32928.2|32908.8|32905.2|32931.8|32928.2|32892.3|32888.7|463
1671195900000|2022-12-16 13:05:00|32909.3|32905.7|32911.8|32908.2|32925.8|32922.2|32903.8|32900.2|305
1671196200000|2022-12-16 13:10:00|32912.3|32908.7|32899.8|32896.2|32919.3|32915.7|32893.3|32889.7|266
1671196500000|2022-12-16 13:15:00|32900.3|32896.7|32884.8|32881.2|32912.8|32909.2|32883.3|32879.7|364
1671196800000|2022-12-16 13:20:00|32884.3|32880.7|32874.3|32870.7|32891.3|32887.7|32862.3|32858.7|503
1671197100000|2022-12-16 13:25:00|32874.8|32871.2|32862.8|32859.2|32885.8|32882.2|32859.8|32856.2|350
1671197400000|2022-12-16 13:30:00|32861.3|32857.7|32843.8|32840.2|32862.8|32859.2|32839.8|32836.2|516
1671197700000|2022-12-16 13:35:00|32844.3|32840.7|32806.3|32802.7|32844.3|32840.7|32803.3|32799.7|650
1671198000000|2022-12-16 13:40:00|32805.8|32802.2|32830.8|32827.2|32832.3|32828.7|32803.3|32799.7|342
1671198300000|2022-12-16 13:45:00|32830.3|32826.7|32827.3|32823.7|32852.8|32849.2|32816.3|32812.7|301
1671198600000|2022-12-16 13:50:00|32828.3|32824.7|32828.8|32825.2|32852.3|32848.7|32826.3|32822.7|334
1671198900000|2022-12-16 13:55:00|32828.3|32824.7|32843.3|32839.7|32853.3|32849.7|32820.8|32817.2|347
1671199200000|2022-12-16 14:00:00|32846.3|32842.7|32838.8|32835.2|32861.8|32858.2|32832.8|32829.2|364
1671199500000|2022-12-16 14:05:00|32839.3|32835.7|32822.3|32818.7|32875.3|32871.7|32821.8|32818.2|379
1671199800000|2022-12-16 14:10:00|32823.3|32819.7|32808.8|32805.2|32837.8|32834.2|32800.3|32796.7|448
1671200100000|2022-12-16 14:15:00|32809.8|32806.2|32815.3|32811.7|32822.8|32819.2|32790.3|32786.7|611
1671200400000|2022-12-16 14:20:00|32815.8|32812.2|32830.3|32826.7|32840.8|32837.2|32812.3|32808.7|546
1671200700000|2022-12-16 14:25:00|32824.3|32820.7|32922.8|32919.2|32925.8|32922.2|32785.8|32782.2|3214
1671201000000|2022-12-16 14:30:00|32922.2|32919.8|32962.7|32960.3|33016.2|33013.8|32904.7|32902.3|6997
1671201300000|2022-12-16 14:35:00|32962.2|32959.8|32972.2|32969.8|32996.7|32994.3|32945.7|32943.3|2486
1671201600000|2022-12-16 14:40:00|32973.2|32970.8|32979.2|32976.8|33032.7|33030.3|32922.2|32919.8|2623
1671201900000|2022-12-16 14:45:00|32996.2|32993.8|33022.2|33019.8|33034.7|33032.3|32942.2|32939.8|3980
1671202200000|2022-12-16 14:50:00|33022.7|33020.3|33018.7|33016.3|33046.7|33044.3|32994.7|32992.3|2391
1671202500000|2022-12-16 14:55:00|33018.2|33015.8|33028.2|33025.8|33043.7|33041.3|32996.2|32993.8|1593
1671202800000|2022-12-16 15:00:00|33027.7|33025.3|32918.7|32916.3|33028.7|33026.3|32911.7|32909.3|2809
1671203100000|2022-12-16 15:05:00|32918.2|32915.8|32839.7|32837.3|32934.7|32932.3|32838.7|32836.3|2672
1671203400000|2022-12-16 15:10:00|32839.2|32836.8|32804.7|32802.3|32853.7|32851.3|32797.2|32794.8|1791
1671203700000|2022-12-16 15:15:00|32803.7|32801.3|32860.7|32858.3|32862.7|32860.3|32785.7|32783.3|2309
1671204000000|2022-12-16 15:20:00|32860.2|32857.8|32809.2|32806.8|32867.2|32864.8|32809.2|32806.8|1750
1671204300000|2022-12-16 15:25:00|32809.7|32807.3|32781.7|32779.3|32844.2|32841.8|32780.7|32778.3|1982
1671204600000|2022-12-16 15:30:00|32784.7|32782.3|32750.2|32747.8|32819.2|32816.8|32732.2|32729.8|2815
1671204900000|2022-12-16 15:35:00|32750.7|32748.3|32777.7|32775.3|32792.2|32789.8|32731.2|32728.8|2046
1671205200000|2022-12-16 15:40:00|32778.2|32775.8|32816.2|32813.8|32822.7|32820.3|32761.2|32758.8|1480
1671205500000|2022-12-16 15:45:00|32816.7|32814.3|32800.7|32798.3|32844.2|32841.8|32792.2|32789.8|2113
1671205800000|2022-12-16 15:50:00|32801.2|32798.8|32818.2|32815.8|32821.7|32819.3|32787.7|32785.3|1455
1671206100000|2022-12-16 15:55:00|32818.7|32816.3|32837.2|32834.8|32842.7|32840.3|32805.2|32802.8|1228
1671206400000|2022-12-16 16:00:00|32838.2|32835.8|32824.7|32822.3|32846.7|32844.3|32806.2|32803.8|1491
1671206700000|2022-12-16 16:05:00|32825.2|32822.8|32805.2|32802.8|32846.7|32844.3|32803.7|32801.3|1415
1671207000000|2022-12-16 16:10:00|32805.7|32803.3|32875.2|32872.8|32882.2|32879.8|32764.7|32762.3|2215
1671207300000|2022-12-16 16:15:00|32872.7|32870.3|32850|32847.6|32885.7|32883.3|32842.2|32839.8|1484
1671207600000|2022-12-16 16:20:00|32850.5|32848.1|32798.7|32796.3|32865|32862.6|32798.7|32796.3|1246
1671207900000|2022-12-16 16:25:00|32797.7|32795.3|32802.2|32799.8|32825.7|32823.3|32781.2|32778.8|1081
1671208200000|2022-12-16 16:30:00|32801.7|32799.3|32819.7|32817.3|32843.7|32841.3|32801.2|32798.8|998
1671208500000|2022-12-16 16:35:00|32820.2|32817.8|32820.7|32818.3|32835.2|32832.8|32806.2|32803.8|652
1671208800000|2022-12-16 16:40:00|32820.2|32817.8|32771.7|32769.3|32825.2|32822.8|32755.7|32753.3|1576
1671209100000|2022-12-16 16:45:00|32772.2|32769.8|32723.7|32721.3|32785.7|32783.3|32717.2|32714.8|1943
1671209400000|2022-12-16 16:50:00|32723.2|32720.8|32743.2|32740.8|32752.2|32749.8|32722.7|32720.3|1289
1671209700000|2022-12-16 16:55:00|32742.7|32740.3|32715.7|32713.3|32744.7|32742.3|32703.7|32701.3|1157
1671210000000|2022-12-16 17:00:00|32715.2|32712.8|32742.7|32740.3|32745.7|32743.3|32715.2|32712.8|1525
1671210300000|2022-12-16 17:05:00|32740.7|32738.3|32713.2|32710.8|32746.7|32744.3|32709.2|32706.8|904
1671210600000|2022-12-16 17:10:00|32712.2|32709.8|32715.2|32712.8|32741.7|32739.3|32703.2|32700.8|901
1671210900000|2022-12-16 17:15:00|32714.7|32712.3|32745.2|32742.8|32748.7|32746.3|32700.2|32697.8|742
1671211200000|2022-12-16 17:20:00|32746.2|32743.8|32728.7|32726.3|32750.2|32747.8|32703.2|32700.8|879
1671211500000|2022-12-16 17:25:00|32729.2|32726.8|32741.7|32739.3|32745.7|32743.3|32713.7|32711.3|675
1671211800000|2022-12-16 17:30:00|32742.2|32739.8|32743.7|32741.3|32751.7|32749.3|32722.2|32719.8|836
1671212100000|2022-12-16 17:35:00|32742.7|32740.3|32776|32773.6|32800.2|32797.8|32735.7|32733.3|1176
1671212400000|2022-12-16 17:40:00|32776.5|32774.1|32712|32709.6|32777|32774.6|32711.5|32709.1|1326
1671212700000|2022-12-16 17:45:00|32713.5|32711.1|32722.5|32720.1|32732.5|32730.1|32700.5|32698.1|1056
1671213000000|2022-12-16 17:50:00|32722|32719.6|32672|32669.6|32723|32720.6|32669.5|32667.1|1403
1671213300000|2022-12-16 17:55:00|32670.5|32668.1|32658.5|32656.1|32679|32676.6|32652|32649.6|1344
1671213600000|2022-12-16 18:00:00|32659|32656.6|32662.3|32659.9|32683.8|32681.4|32649.5|32647.1|1192
1671213900000|2022-12-16 18:05:00|32662.8|32660.4|32678.3|32675.9|32686.8|32684.4|32650.3|32647.9|1279
1671214200000|2022-12-16 18:10:00|32677.8|32675.4|32690.3|32687.9|32701.3|32698.9|32675.3|32672.9|867
1671214500000|2022-12-16 18:15:00|32690.8|32688.4|32687.8|32685.4|32727.3|32724.9|32685.3|32682.9|918
1671214800000|2022-12-16 18:20:00|32688.8|32686.4|32679.3|32676.9|32693.8|32691.4|32675.3|32672.9|706
1671215100000|2022-12-16 18:25:00|32679.8|32677.4|32663.8|32661.4|32686.8|32684.4|32662.8|32660.4|685
1671215400000|2022-12-16 18:30:00|32664.8|32662.4|32703.8|32701.4|32716.8|32714.4|32656.8|32654.4|1083
1671215700000|2022-12-16 18:35:00|32702.3|32699.9|32693.3|32690.9|32724.8|32722.4|32692.8|32690.4|896
1671216000000|2022-12-16 18:40:00|32693.8|32691.4|32705.8|32703.4|32712.8|32710.4|32689.3|32686.9|714
1671216300000|2022-12-16 18:45:00|32705.3|32702.9|32737.3|32734.9|32742.8|32740.4|32704.8|32702.4|608
1671216600000|2022-12-16 18:50:00|32736.8|32734.4|32718.8|32716.4|32739.3|32736.9|32705.3|32702.9|542
1671216900000|2022-12-16 18:55:00|32718.3|32715.9|32724.3|32721.9|32733.8|32731.4|32701.3|32698.9|509
1671217200000|2022-12-16 19:00:00|32723.8|32721.4|32726.8|32724.4|32747.3|32744.9|32712.8|32710.4|570
1671217500000|2022-12-16 19:05:00|32727.3|32724.9|32742.8|32740.4|32756.3|32753.9|32718.3|32715.9|966
1671217800000|2022-12-16 19:10:00|32744.8|32742.4|32788.3|32785.9|32790.8|32788.4|32741.3|32738.9|1362
1671218100000|2022-12-16 19:15:00|32787.8|32785.4|32778.3|32775.9|32803.8|32801.4|32772.3|32769.9|1245
1671218400000|2022-12-16 19:20:00|32778.8|32776.4|32740.8|32738.4|32784.8|32782.4|32726.3|32723.9|1241
1671218700000|2022-12-16 19:25:00|32741.8|32739.4|32728.8|32726.4|32746.8|32744.4|32727.3|32724.9|650
1671219000000|2022-12-16 19:30:00|32728.3|32725.9|32707.3|32704.9|32736.3|32733.9|32699.3|32696.9|895
1671219300000|2022-12-16 19:35:00|32706.8|32704.4|32725.8|32723.4|32741.3|32738.9|32705.8|32703.4|822
1671219600000|2022-12-16 19:40:00|32726.3|32723.9|32723.8|32721.4|32741.8|32739.4|32718.3|32715.9|586
1671219900000|2022-12-16 19:45:00|32723.3|32720.9|32747.8|32745.4|32747.8|32745.4|32712.3|32709.9|712
1671220200000|2022-12-16 19:50:00|32748.3|32745.9|32804.8|32802.4|32809.8|32807.4|32743.8|32741.4|1187
1671220500000|2022-12-16 19:55:00|32805.3|32802.9|32847.8|32845.4|32868.3|32865.9|32793.8|32791.4|1999
1671220800000|2022-12-16 20:00:00|32846.8|32844.4|32842.3|32839.9|32875.3|32872.9|32838.8|32836.4|1978
1671221100000|2022-12-16 20:05:00|32841.8|32839.4|32810.3|32807.9|32841.8|32839.4|32798.3|32795.9|1310
1671221400000|2022-12-16 20:10:00|32810.8|32808.4|32897.3|32894.9|32901.8|32899.4|32797.8|32795.4|2038
1671221700000|2022-12-16 20:15:00|32895.8|32893.4|32890.8|32888.4|32935.3|32932.9|32887.3|32884.9|2338
1671222000000|2022-12-16 20:20:00|32888.3|32885.9|32927.3|32924.9|32933.3|32930.9|32880.3|32877.9|1432
1671222300000|2022-12-16 20:25:00|32927.8|32925.4|32934.8|32932.4|32945.3|32942.9|32896.8|32894.4|1470
1671222600000|2022-12-16 20:30:00|32935.3|32932.9|32971.3|32968.9|32996.8|32994.4|32934.8|32932.4|2668
1671222900000|2022-12-16 20:35:00|32970.8|32968.4|32968.2|32965.8|32994.7|32992.3|32945.6|32943.2|1486
1671223200000|2022-12-16 20:40:00|32969.2|32966.8|32950.2|32947.8|33003.2|33000.8|32950.2|32947.8|1801
1671223500000|2022-12-16 20:45:00|32949.7|32947.3|32954.2|32951.8|32987.2|32984.8|32935.2|32932.8|1829
1671223800000|2022-12-16 20:50:00|32960.7|32958.3|32961.7|32959.3|32981.7|32979.3|32895.7|32893.3|2769
1671224100000|2022-12-16 20:55:00|32962.7|32960.3|32900.7|32898.3|32996.7|32994.3|32899.7|32897.3|4705
1671224400000|2022-12-16 21:00:00|32898.2|32895.8|32865.9|32861.1|32908.9|32904.1|32837.9|32833.1|1909
1671224700000|2022-12-16 21:05:00|32867.4|32862.6|32889.9|32885.1|32898.9|32894.1|32863.4|32858.6|697
1671225000000|2022-12-16 21:10:00|32890.4|32885.6|32859.4|32854.6|32893.9|32889.1|32855.4|32850.6|336
1671225300000|2022-12-16 21:15:00|32858.9|32854.1|32864.4|32859.6|32878.9|32874.1|32852.4|32847.6|242
1671225600000|2022-12-16 21:20:00|32863.9|32859.1|32848.9|32844.1|32865.4|32860.6|32842.4|32837.6|331
1671225900000|2022-12-16 21:25:00|32849.4|32844.6|32863.4|32858.6|32882.4|32877.6|32840.4|32835.6|412
1671226200000|2022-12-16 21:30:00|32863.9|32859.1|32844.4|32839.6|32863.9|32859.1|32843.9|32839.1|175
1671226500000|2022-12-16 21:35:00|32843.9|32839.1|32848.9|32844.1|32863.4|32858.6|32843.9|32839.1|96
1671226800000|2022-12-16 21:40:00|32848.4|32843.6|32848.4|32843.6|32860.4|32855.6|32844.4|32839.6|85
1671227100000|2022-12-16 21:45:00|32847.9|32843.1|32849.4|32844.6|32853.4|32848.6|32840.4|32835.6|177
1671227400000|2022-12-16 21:50:00|32849.9|32845.1|32859.4|32854.6|32860.9|32856.1|32842.9|32838.1|110
1671227700000|2022-12-16 21:55:00|32858.9|32854.1|32863.9|32854.1|32873.4|32868.6|32856.4|32851.3|131
1671404400000|2022-12-18 23:00:00|32881.4|32876.6|32890.4|32885.6|32901.9|32897.1|32878.9|32874.1|490
1671404700000|2022-12-18 23:05:00|32890.9|32886.1|32931.9|32927.1|32933.4|32928.6|32890.9|32886.1|408
1671405000000|2022-12-18 23:10:00|32932.4|32927.6|32940.9|32936.1|32948.4|32943.6|32932.4|32927.6|256
1671405300000|2022-12-18 23:15:00|32941.4|32936.6|32948.9|32944.1|32950.9|32946.1|32927.4|32922.6|170
1671405600000|2022-12-18 23:20:00|32948.4|32943.6|32956.4|32951.6|32958.4|32953.6|32948.4|32943.6|118
1671405900000|2022-12-18 23:25:00|32955.9|32951.1|32947.9|32943.1|32962.9|32958.1|32947.9|32943.1|104
1671406200000|2022-12-18 23:30:00|32947.4|32942.6|32936.9|32932.1|32948.9|32944.1|32932.9|32928.1|191
1671406500000|2022-12-18 23:35:00|32937.4|32932.6|32938.9|32934.1|32943.9|32939.1|32933.9|32929.1|77
1671406800000|2022-12-18 23:40:00|32938.4|32933.6|32931.9|32927.1|32938.4|32933.6|32928.4|32923.6|104
1671407100000|2022-12-18 23:45:00|32931.4|32926.6|32917.9|32913.1|32931.4|32926.6|32913.9|32909.1|259
1671407400000|2022-12-18 23:50:00|32918.9|32914.1|32917.9|32913.1|32920.4|32915.6|32914.4|32909.6|106
1671407700000|2022-12-18 23:55:00|32918.4|32913.6|32909.9|32905.1|32921.9|32917.1|32908.9|32904.1|112
1671408000000|2022-12-19 00:00:00|32910.4|32905.6|32933.4|32928.6|32939.4|32934.6|32909.9|32905.1|200
1671408300000|2022-12-19 00:05:00|32932.9|32928.1|32930.4|32925.6|32940.4|32935.6|32928.9|32924.1|106
1671408600000|2022-12-19 00:10:00|32930.9|32926.1|32939.4|32934.6|32941.9|32937.1|32926.4|32921.6|120
1671408900000|2022-12-19 00:15:00|32938.9|32934.1|32927.4|32922.6|32939.4|32934.6|32915.4|32910.6|137
1671409200000|2022-12-19 00:20:00|32926.9|32922.1|32927.9|32923.1|32928.4|32923.6|32915.4|32910.6|56
1671409500000|2022-12-19 00:25:00|32928.4|32923.6|32939.4|32934.6|32948.4|32943.6|32928.4|32923.6|105
1671409800000|2022-12-19 00:30:00|32938.9|32934.1|32924.9|32920.1|32940.9|32936.1|32921.9|32917.1|95
1671410100000|2022-12-19 00:35:00|32925.4|32920.6|32941.4|32936.6|32944.9|32940.1|32923.9|32919.1|75
1671410400000|2022-12-19 00:40:00|32941.9|32937.1|32943.9|32939.1|32950.4|32945.6|32937.4|32932.6|72
1671410700000|2022-12-19 00:45:00|32944.4|32939.6|32920.9|32916.1|32944.9|32940.1|32917.9|32913.1|89
1671411000000|2022-12-19 00:50:00|32921.4|32916.6|32930.4|32925.6|32931.4|32926.6|32917.9|32913.1|99
1671411300000|2022-12-19 00:55:00|32930.9|32926.1|32935.9|32931.1|32940.4|32935.6|32926.9|32922.1|58
1671411600000|2022-12-19 01:00:00|32937.9|32933.1|32951.9|32947.1|32958.9|32954.1|32926.9|32922.1|265
1671411900000|2022-12-19 01:05:00|32950.9|32946.1|32948.4|32943.6|32951.9|32947.1|32944.4|32939.6|127
1671412200000|2022-12-19 01:10:00|32947.9|32943.1|32961.9|32957.1|32965.9|32961.1|32945.9|32941.1|243
1671412500000|2022-12-19 01:15:00|32961.4|32956.6|32956.9|32952.1|32965.4|32960.6|32955.4|32950.6|216
1671412800000|2022-12-19 01:20:00|32956.4|32951.6|32958.4|32953.6|32958.4|32953.6|32947.4|32942.6|117
1671413100000|2022-12-19 01:25:00|32958.9|32954.1|32956.9|32952.1|32964.4|32959.6|32956.9|32952.1|108
1671413400000|2022-12-19 01:30:00|32957.4|32952.6|32967.9|32963.1|32970.9|32966.1|32956.9|32952.1|185
1671413700000|2022-12-19 01:35:00|32968.4|32963.6|32956.9|32952.1|32972.9|32968.1|32956.9|32952.1|125
1671414000000|2022-12-19 01:40:00|32957.4|32952.6|32951.9|32947.1|32960.9|32956.1|32947.9|32943.1|174
1671414300000|2022-12-19 01:45:00|32952.4|32947.6|32948.9|32944.1|32956.9|32952.1|32948.9|32944.1|79
1671414600000|2022-12-19 01:50:00|32949.4|32944.6|32943.4|32938.6|32949.4|32944.6|32940.9|32936.1|98
1671414900000|2022-12-19 01:55:00|32942.9|32938.1|32949.9|32945.1|32953.4|32948.6|32940.9|32936.1|56
1671415200000|2022-12-19 02:00:00|32949.4|32944.6|32953.9|32949.1|32962.9|32958.1|32947.4|32942.6|82
1671415500000|2022-12-19 02:05:00|32953.4|32948.6|32957.9|32953.1|32961.4|32956.6|32953.4|32948.6|56
1671415800000|2022-12-19 02:10:00|32957.4|32952.6|32948.9|32944.1|32958.9|32954.1|32944.9|32940.1|66
1671416100000|2022-12-19 02:15:00|32949.4|32944.6|32931.9|32927.1|32950.4|32945.6|32928.4|32923.6|150
1671416400000|2022-12-19 02:20:00|32932.4|32927.6|32930.9|32926.1|32933.9|32929.1|32926.9|32922.1|90
1671416700000|2022-12-19 02:25:00|32931.4|32926.6|32939.9|32935.1|32941.9|32937.1|32929.9|32925.1|97
1671417000000|2022-12-19 02:30:00|32939.4|32934.6|32941.4|32936.6|32945.4|32940.6|32936.9|32932.1|70
1671417300000|2022-12-19 02:35:00|32940.9|32936.1|32929.9|32925.1|32941.4|32936.6|32927.9|32923.1|75
1671417600000|2022-12-19 02:40:00|32930.4|32925.6|32930.4|32925.6|32934.4|32929.6|32928.4|32923.6|55
1671417900000|2022-12-19 02:45:00|32930.9|32926.1|32940.4|32935.6|32941.9|32937.1|32928.9|32924.1|108
1671418200000|2022-12-19 02:50:00|32940.9|32936.1|32942.4|32937.6|32949.4|32944.6|32940.4|32935.6|80
1671418500000|2022-12-19 02:55:00|32942.9|32938.1|32949.9|32945.1|32951.4|32946.6|32940.9|32936.1|62
1671418800000|2022-12-19 03:00:00|32949.4|32944.6|32951.9|32947.1|32953.9|32949.1|32947.4|32942.6|51
1671419100000|2022-12-19 03:05:00|32952.4|32947.6|32951.4|32946.6|32961.4|32956.6|32946.9|32942.1|138
1671419400000|2022-12-19 03:10:00|32951.9|32947.1|32946.9|32942.1|32955.4|32950.6|32946.9|32942.1|97
1671419700000|2022-12-19 03:15:00|32946.4|32941.6|32937.9|32933.1|32949.9|32945.1|32935.9|32931.1|276
1671420000000|2022-12-19 03:20:00|32937.4|32932.6|32934.9|32930.1|32941.9|32937.1|32933.9|32929.1|66
1671420300000|2022-12-19 03:25:00|32934.4|32929.6|32943.4|32938.6|32946.4|32941.6|32933.4|32928.6|53
1671420600000|2022-12-19 03:30:00|32942.9|32938.1|32934.9|32930.1|32945.9|32941.1|32934.9|32930.1|30
1671420900000|2022-12-19 03:35:00|32934.4|32929.6|32929.9|32925.1|32936.9|32932.1|32927.4|32922.6|47
1671421200000|2022-12-19 03:40:00|32930.4|32925.6|32934.9|32930.1|32936.9|32932.1|32929.9|32925.1|71
1671421500000|2022-12-19 03:45:00|32933.9|32929.1|32935.4|32930.6|32936.9|32932.1|32932.9|32928.1|38
1671421800000|2022-12-19 03:50:00|32935.9|32931.1|32945.9|32941.1|32945.9|32941.1|32934.9|32930.1|60
1671422100000|2022-12-19 03:55:00|32946.4|32941.6|32943.9|32939.1|32949.4|32944.6|32941.9|32937.1|77
1671422400000|2022-12-19 04:00:00|32944.4|32939.6|32946.9|32942.1|32951.9|32947.1|32941.4|32936.6|48
1671422700000|2022-12-19 04:05:00|32947.4|32942.6|32941.9|32937.1|32948.9|32944.1|32941.4|32936.6|34
1671423000000|2022-12-19 04:10:00|32941.4|32936.6|32940.9|32936.1|32942.9|32938.1|32936.9|32932.1|54
1671423300000|2022-12-19 04:15:00|32941.4|32936.6|32947.9|32943.1|32949.9|32945.1|32940.9|32936.1|36
1671423600000|2022-12-19 04:20:00|32947.4|32942.6|32945.9|32941.1|32949.9|32945.1|32943.4|32938.6|37
1671423900000|2022-12-19 04:25:00|32945.4|32940.6|32948.9|32944.1|32956.4|32951.6|32944.9|32940.1|57
1671424200000|2022-12-19 04:30:00|32948.4|32943.6|32949.9|32945.1|32952.9|32948.1|32947.9|32943.1|16
1671424500000|2022-12-19 04:35:00|32949.4|32944.6|32944.9|32940.1|32950.4|32945.6|32943.9|32939.1|25
1671424800000|2022-12-19 04:40:00|32944.4|32939.6|32947.9|32943.1|32952.4|32947.6|32942.9|32938.1|70
1671425100000|2022-12-19 04:45:00|32948.4|32943.6|32950.9|32946.1|32950.9|32946.1|32946.9|32942.1|16
1671425400000|2022-12-19 04:50:00|32950.4|32945.6|32947.9|32943.1|32953.9|32949.1|32947.9|32943.1|27
1671425700000|2022-12-19 04:55:00|32947.4|32942.6|32942.4|32937.6|32948.4|32943.6|32940.9|32936.1|42
1671426000000|2022-12-19 05:00:00|32942.9|32938.1|32938.4|32933.6|32946.9|32942.1|32938.4|32933.6|53
1671426300000|2022-12-19 05:05:00|32937.9|32933.1|32934.9|32930.1|32941.9|32937.1|32933.9|32929.1|40
1671426600000|2022-12-19 05:10:00|32935.4|32930.6|32920.4|32915.6|32936.9|32932.1|32916.9|32912.1|176
1671426900000|2022-12-19 05:15:00|32919.9|32915.1|32919.9|32915.1|32925.9|32921.1|32918.9|32914.1|58
1671427200000|2022-12-19 05:20:00|32920.4|32915.6|32914.9|32910.1|32921.9|32917.1|32912.9|32908.1|89
1671427500000|2022-12-19 05:25:00|32914.4|32909.6|32923.9|32919.1|32924.9|32920.1|32914.4|32909.6|53
1671427800000|2022-12-19 05:30:00|32924.4|32919.6|32909.9|32905.1|32935.4|32930.6|32907.4|32902.6|143
1671428100000|2022-12-19 05:35:00|32910.4|32905.6|32897.9|32893.1|32910.9|32906.1|32889.9|32885.1|166
1671428400000|2022-12-19 05:40:00|32898.4|32893.6|32906.9|32902.1|32910.9|32906.1|32896.4|32891.6|167
1671428700000|2022-12-19 05:45:00|32907.4|32902.6|32921.4|32916.6|32924.4|32919.6|32906.9|32902.1|54
1671429000000|2022-12-19 05:50:00|32921.9|32917.1|32918.9|32914.1|32924.9|32920.1|32916.4|32911.6|43
1671429300000|2022-12-19 05:55:00|32920.9|32916.1|32926.9|32922.1|32930.4|32925.6|32915.9|32911.1|148
1671429600000|2022-12-19 06:00:00|32926.4|32921.6|32933.9|32929.1|32942.9|32938.1|32924.9|32920.1|148
1671429900000|2022-12-19 06:05:00|32933.4|32928.6|32930.9|32926.1|32938.4|32933.6|32925.9|32921.1|68
1671430200000|2022-12-19 06:10:00|32931.4|32926.6|32939.9|32935.1|32940.4|32935.6|32926.4|32921.6|63
1671430500000|2022-12-19 06:15:00|32939.4|32934.6|32943.9|32939.1|32950.9|32946.1|32936.9|32932.1|106
1671430800000|2022-12-19 06:20:00|32944.4|32939.6|32939.9|32935.1|32949.4|32944.6|32939.4|32934.6|53
1671431100000|2022-12-19 06:25:00|32940.4|32935.6|32945.9|32941.1|32947.9|32943.1|32940.4|32935.6|38
1671431400000|2022-12-19 06:30:00|32945.4|32940.6|32942.9|32938.1|32946.9|32942.1|32940.9|32936.1|66
1671431700000|2022-12-19 06:35:00|32942.4|32937.6|32952.4|32947.6|32953.4|32948.6|32942.4|32937.6|73
1671432000000|2022-12-19 06:40:00|32952.9|32948.1|32948.9|32944.1|32953.4|32948.6|32946.4|32941.6|47
1671432300000|2022-12-19 06:45:00|32949.4|32944.6|32955.4|32950.6|32958.4|32953.6|32947.9|32943.1|63
1671432600000|2022-12-19 06:50:00|32954.9|32950.1|32952.9|32948.1|32956.9|32952.1|32949.4|32944.6|63
1671432900000|2022-12-19 06:55:00|32952.4|32947.6|32977.9|32973.1|32977.9|32973.1|32950.9|32946.1|328
1671433200000|2022-12-19 07:00:00|32977.3|32973.7|32962.8|32959.2|32981.8|32978.2|32958.3|32954.7|145
1671433500000|2022-12-19 07:05:00|32963.3|32959.7|32967.8|32964.2|32971.8|32968.2|32954.3|32950.7|97
1671433800000|2022-12-19 07:10:00|32968.3|32964.7|32970.3|32966.7|32974.3|32970.7|32962.3|32958.7|53
1671434100000|2022-12-19 07:15:00|32970.8|32967.2|32956.8|32953.2|32971.3|32967.7|32953.8|32950.2|74
1671434400000|2022-12-19 07:20:00|32957.3|32953.7|32960.3|32956.7|32967.8|32964.2|32956.3|32952.7|67
1671434700000|2022-12-19 07:25:00|32959.8|32956.2|32973.3|32969.7|32976.8|32973.2|32955.3|32951.7|71
1671435000000|2022-12-19 07:30:00|32973.8|32970.2|32965.3|32961.7|32973.8|32970.2|32960.3|32956.7|87
1671435300000|2022-12-19 07:35:00|32966.3|32962.7|32965.3|32961.7|32969.8|32966.2|32957.3|32953.7|111
1671435600000|2022-12-19 07:40:00|32965.8|32962.2|32965.3|32961.7|32973.3|32969.7|32963.8|32960.2|61
1671435900000|2022-12-19 07:45:00|32964.8|32961.2|32955.8|32952.2|32966.8|32963.2|32950.3|32946.7|88
1671436200000|2022-12-19 07:50:00|32956.3|32952.7|32966.3|32962.7|32973.3|32969.7|32956.3|32952.7|104
1671436500000|2022-12-19 07:55:00|32965.8|32962.2|32970.3|32966.7|32980.8|32977.2|32965.3|32961.7|131
1671436800000|2022-12-19 08:00:00|32969.8|32966.2|33008.3|33004.7|33018.3|33014.7|32960.3|32956.7|610
1671437100000|2022-12-19 08:05:00|33007.3|33003.7|33018.3|33014.7|33022.3|33018.7|33002.3|32998.7|402
1671437400000|2022-12-19 08:10:00|33019.3|33015.7|33045.3|33041.7|33050.3|33046.7|33019.3|33015.7|536
1671437700000|2022-12-19 08:15:00|33044.8|33041.2|33044.3|33040.7|33049.8|33046.2|33033.8|33030.2|290
1671438000000|2022-12-19 08:20:00|33045.3|33041.7|33036.3|33032.7|33062.8|33059.2|33034.3|33030.7|398
1671438300000|2022-12-19 08:25:00|33036.8|33033.2|33024.3|33020.7|33044.8|33041.2|33024.3|33020.7|274
1671438600000|2022-12-19 08:30:00|33024.8|33021.2|33004.3|33000.7|33025.3|33021.7|33001.8|32998.2|221
1671438900000|2022-12-19 08:35:00|33005.3|33001.7|33004.8|33001.2|33013.3|33009.7|32997.3|32993.7|152
1671439200000|2022-12-19 08:40:00|33005.3|33001.7|33020.3|33016.7|33029.3|33025.7|33004.3|33000.7|154
1671439500000|2022-12-19 08:45:00|33019.8|33016.2|33023.3|33019.7|33024.3|33020.7|33005.8|33002.2|107
1671439800000|2022-12-19 08:50:00|33023.8|33020.2|33022.3|33018.7|33027.8|33024.2|33014.8|33011.2|152
1671440100000|2022-12-19 08:55:00|33022.8|33019.2|33010.3|33006.7|33023.3|33019.7|33002.8|32999.2|163
1671440400000|2022-12-19 09:00:00|33009.3|33005.7|32999.3|32995.7|33028.8|33025.2|32997.8|32994.2|365
1671440700000|2022-12-19 09:05:00|33000.3|32996.7|33021.3|33017.7|33023.3|33019.7|32995.8|32992.2|216
1671441000000|2022-12-19 09:10:00|33020.8|33017.2|33008.8|33005.2|33023.8|33020.2|33007.3|33003.7|263
1671441300000|2022-12-19 09:15:00|33009.3|33005.7|33041.3|33037.7|33046.3|33042.7|33009.3|33005.7|273
1671441600000|2022-12-19 09:20:00|33040.8|33037.2|33044.3|33040.7|33049.3|33045.7|33039.3|33035.7|207
1671441900000|2022-12-19 09:25:00|33045.3|33041.7|33030.3|33026.7|33053.3|33049.7|33026.8|33023.2|170
1671442200000|2022-12-19 09:30:00|33029.8|33026.2|33022.3|33018.7|33036.3|33032.7|33017.3|33013.7|123
1671442500000|2022-12-19 09:35:00|33021.8|33018.2|33013.3|33009.7|33035.3|33031.7|33013.3|33009.7|108
1671442800000|2022-12-19 09:40:00|33014.3|33010.7|33000.8|32997.2|33014.3|33010.7|32987.3|32983.7|327
1671443100000|2022-12-19 09:45:00|33000.3|32996.7|32994.3|32990.7|33002.3|32998.7|32980.8|32977.2|196
1671443400000|2022-12-19 09:50:00|32994.8|32991.2|33002.3|32998.7|33013.3|33009.7|32992.8|32989.2|162
1671443700000|2022-12-19 09:55:00|33002.8|32999.2|32986.3|32982.7|33004.3|33000.7|32982.3|32978.7|181
1671444000000|2022-12-19 10:00:00|32986.8|32983.2|32987.8|32984.2|32998.3|32994.7|32981.8|32978.2|116
1671444300000|2022-12-19 10:05:00|32987.3|32983.7|32980.8|32977.2|32991.3|32987.7|32978.3|32974.7|87
1671444600000|2022-12-19 10:10:00|32980.3|32976.7|33008.3|33004.7|33009.3|33005.7|32977.3|32973.7|175
1671444900000|2022-12-19 10:15:00|33007.8|33004.2|33037.3|33033.7|33042.8|33039.2|33007.8|33004.2|321
1671445200000|2022-12-19 10:20:00|33036.8|33033.2|33037.3|33033.7|33051.3|33047.7|33035.3|33031.7|217
1671445500000|2022-12-19 10:25:00|33036.3|33032.7|33036.3|33032.7|33039.3|33035.7|33024.3|33020.7|220
1671445800000|2022-12-19 10:30:00|33035.8|33032.2|33030.8|33027.2|33042.3|33038.7|33027.3|33023.7|99
1671446100000|2022-12-19 10:35:00|33031.3|33027.7|33032.3|33028.7|33034.3|33030.7|33026.3|33022.7|102
1671446400000|2022-12-19 10:40:00|33033.3|33029.7|33035.3|33031.7|33046.8|33043.2|33031.3|33027.7|135
1671446700000|2022-12-19 10:45:00|33034.8|33031.2|33035.3|33031.7|33038.3|33034.7|33025.3|33021.7|110
1671447000000|2022-12-19 10:50:00|33035.8|33032.2|33026.3|33022.7|33037.8|33034.2|33023.3|33019.7|148
1671447300000|2022-12-19 10:55:00|33026.8|33023.2|33015.3|33011.7|33027.3|33023.7|33010.3|33006.7|168
1671447600000|2022-12-19 11:00:00|33015.8|33012.2|33000.3|32996.7|33016.8|33013.2|33000.3|32996.7|197
1671447900000|2022-12-19 11:05:00|32999.8|32996.2|33013.3|33009.7|33015.3|33011.7|32998.3|32994.7|115
1671448200000|2022-12-19 11:10:00|33013.8|33010.2|33005.3|33001.7|33015.8|33012.2|33005.3|33001.7|87
1671448500000|2022-12-19 11:15:00|33004.8|33001.2|33007.3|33003.7|33008.8|33005.2|32996.3|32992.7|111
1671448800000|2022-12-19 11:20:00|33007.8|33004.2|33012.3|33008.7|33014.3|33010.7|33005.3|33001.7|107
1671449100000|2022-12-19 11:25:00|33012.8|33009.2|33011.3|33007.7|33013.8|33010.2|33000.3|32996.7|94
1671449400000|2022-12-19 11:30:00|33010.8|33007.2|32991.3|32987.7|33010.8|33007.2|32988.3|32984.7|268
1671449700000|2022-12-19 11:35:00|32991.8|32988.2|32987.3|32983.7|32998.3|32994.7|32982.3|32978.7|134
1671450000000|2022-12-19 11:40:00|32986.8|32983.2|32977.3|32973.7|32987.8|32984.2|32971.8|32968.2|269
1671450300000|2022-12-19 11:45:00|32976.8|32973.2|32959.3|32955.7|32976.8|32973.2|32949.3|32945.7|307
1671450600000|2022-12-19 11:50:00|32959.8|32956.2|32971.3|32967.7|32977.8|32974.2|32955.3|32951.7|237
1671450900000|2022-12-19 11:55:00|32970.8|32967.2|32982.3|32978.7|32982.3|32978.7|32965.3|32961.7|156
1671451200000|2022-12-19 12:00:00|32981.8|32978.2|32980.3|32976.7|32982.8|32979.2|32973.3|32969.7|206
1671451500000|2022-12-19 12:05:00|32978.8|32975.2|32960.3|32956.7|32984.8|32981.2|32957.3|32953.7|164
1671451800000|2022-12-19 12:10:00|32960.8|32957.2|32981.3|32977.7|32981.8|32978.2|32958.3|32954.7|152
1671452100000|2022-12-19 12:15:00|32980.8|32977.2|32982.3|32978.7|32992.3|32988.7|32975.8|32972.2|163
1671452400000|2022-12-19 12:20:00|32981.8|32978.2|32985.3|32981.7|32990.3|32986.7|32977.3|32973.7|78
1671452700000|2022-12-19 12:25:00|32984.8|32981.2|32976.3|32972.7|32995.8|32992.2|32976.3|32972.7|137
1671453000000|2022-12-19 12:30:00|32976.8|32973.2|32986.3|32982.7|32986.8|32983.2|32963.8|32960.2|266
1671453300000|2022-12-19 12:35:00|32985.8|32982.2|32989.3|32985.7|32995.3|32991.7|32980.8|32977.2|109
1671453600000|2022-12-19 12:40:00|32989.8|32986.2|32981.3|32977.7|32989.8|32986.2|32977.8|32974.2|99
1671453900000|2022-12-19 12:45:00|32980.8|32977.2|32996.3|32992.7|32997.3|32993.7|32974.3|32970.7|98
1671454200000|2022-12-19 12:50:00|32996.8|32993.2|32985.3|32981.7|33001.3|32997.7|32983.8|32980.2|102
1671454500000|2022-12-19 12:55:00|32984.8|32981.2|32977.3|32973.7|32995.3|32991.7|32977.3|32973.7|171
1671454800000|2022-12-19 13:00:00|32976.8|32973.2|32984.3|32980.7|32986.3|32982.7|32974.8|32971.2|206
1671455100000|2022-12-19 13:05:00|32984.8|32981.2|32978.3|32974.7|32988.3|32984.7|32971.8|32968.2|223
1671455400000|2022-12-19 13:10:00|32977.8|32974.2|32951.8|32948.2|32980.3|32976.7|32948.3|32944.7|287
1671455700000|2022-12-19 13:15:00|32952.3|32948.7|32944.8|32941.2|32954.8|32951.2|32942.3|32938.7|233
1671456000000|2022-12-19 13:20:00|32944.3|32940.7|32928.3|32924.7|32948.8|32945.2|32927.8|32924.2|276
1671456300000|2022-12-19 13:25:00|32928.8|32925.2|32932.3|32928.7|32939.3|32935.7|32927.3|32923.7|225
1671456600000|2022-12-19 13:30:00|32931.3|32927.7|32916.3|32912.7|32931.3|32927.7|32915.3|32911.7|244
1671456900000|2022-12-19 13:35:00|32915.8|32912.2|32911.3|32907.7|32919.8|32916.2|32894.8|32891.2|421
1671457200000|2022-12-19 13:40:00|32910.8|32907.2|32911.3|32907.7|32921.3|32917.7|32901.8|32898.2|203
1671457500000|2022-12-19 13:45:00|32910.8|32907.2|32903.3|32899.7|32916.3|32912.7|32900.3|32896.7|398
1671457800000|2022-12-19 13:50:00|32903.8|32900.2|32899.3|32895.7|32911.3|32907.7|32894.3|32890.7|299
1671458100000|2022-12-19 13:55:00|32898.3|32894.7|32893.3|32889.7|32904.8|32901.2|32889.8|32886.2|435
1671458400000|2022-12-19 14:00:00|32893.8|32890.2|32918.3|32914.7|32918.3|32914.7|32893.8|32890.2|423
1671458700000|2022-12-19 14:05:00|32918.8|32915.2|32917.3|32913.7|32932.3|32928.7|32910.3|32906.7|362
1671459000000|2022-12-19 14:10:00|32916.8|32913.2|32887.3|32883.7|32917.8|32914.2|32887.3|32883.7|466
1671459300000|2022-12-19 14:15:00|32888.8|32885.2|32896.3|32892.7|32903.8|32900.2|32886.3|32882.7|463
1671459600000|2022-12-19 14:20:00|32897.3|32893.7|32913.3|32909.7|32916.3|32912.7|32895.3|32891.7|240
1671459900000|2022-12-19 14:25:00|32912.8|32909.2|32904.3|32900.7|32931.3|32927.7|32901.3|32897.7|676
1671460200000|2022-12-19 14:30:00|32903.7|32901.3|32904.7|32902.3|32923.7|32921.3|32849.2|32846.8|6235
1671460500000|2022-12-19 14:35:00|32906.7|32904.3|32975.2|32972.8|32992.7|32990.3|32899.2|32896.8|3976
1671460800000|2022-12-19 14:40:00|32977.2|32974.8|32955.2|32952.8|32984.2|32981.8|32932.7|32930.3|2852
1671461100000|2022-12-19 14:45:00|32956.7|32954.3|32899.7|32897.3|32968.2|32965.8|32877.7|32875.3|2866
1671461400000|2022-12-19 14:50:00|32900.2|32897.8|32920.7|32918.3|32937.2|32934.8|32897.7|32895.3|1857
1671461700000|2022-12-19 14:55:00|32921.2|32918.8|32933.7|32931.3|32939.7|32937.3|32902.7|32900.3|1496
1671462000000|2022-12-19 15:00:00|32935.2|32932.8|32918.2|32915.8|32938.7|32936.3|32903.7|32901.3|1582
1671462300000|2022-12-19 15:05:00|32918.7|32916.3|32923.2|32920.8|32928.2|32925.8|32897.7|32895.3|1435
1671462600000|2022-12-19 15:10:00|32921.3|32918.9|32975.3|32972.9|32976.3|32973.9|32917.8|32915.4|1722
1671462900000|2022-12-19 15:15:00|32974.8|32972.4|32975.8|32973.4|32983.8|32981.4|32951.3|32948.9|1542
1671463200000|2022-12-19 15:20:00|32975.3|32972.9|33020.8|33018.4|33046.3|33043.9|32975.3|32972.9|2600
1671463500000|2022-12-19 15:25:00|33021.3|33018.9|33034.3|33031.9|33036.8|33034.4|33010.3|33007.9|1893
1671463800000|2022-12-19 15:30:00|33034.8|33032.4|32998.8|32996.4|33035.8|33033.4|32984.8|32982.4|1075
1671464100000|2022-12-19 15:35:00|32999.3|32996.9|32949.3|32946.9|33008.8|33006.4|32946.8|32944.4|1268
1671464400000|2022-12-19 15:40:00|32949.8|32947.4|32958.3|32955.9|32973.3|32970.9|32944.8|32942.4|1072
1671464700000|2022-12-19 15:45:00|32958.8|32956.4|32960.8|32958.4|32973.3|32970.9|32949.8|32947.4|972
1671465000000|2022-12-19 15:50:00|32960.3|32957.9|32908.8|32906.4|32960.3|32957.9|32897.3|32894.9|1661
1671465300000|2022-12-19 15:55:00|32909.3|32906.9|32902.3|32899.9|32916.8|32914.4|32891.8|32889.4|1212
1671465600000|2022-12-19 16:00:00|32903.8|32901.4|32874.3|32871.9|32904.3|32901.9|32861.8|32859.4|1637
1671465900000|2022-12-19 16:05:00|32874.8|32872.4|32899.3|32896.9|32901.8|32899.4|32870.3|32867.9|1006
1671466200000|2022-12-19 16:10:00|32899.8|32897.4|32877.8|32875.4|32903.3|32900.9|32874.3|32871.9|810
1671466500000|2022-12-19 16:15:00|32877.3|32874.9|32921.3|32918.9|32922.3|32919.9|32869.8|32867.4|1067
1671466800000|2022-12-19 16:20:00|32919.8|32917.4|32915.8|32913.4|32930.8|32928.4|32883.8|32881.4|1300
1671467100000|2022-12-19 16:25:00|32915.3|32912.9|32897.8|32895.4|32916.8|32914.4|32873.8|32871.4|1117
1671467400000|2022-12-19 16:30:00|32896.8|32894.4|32842.8|32840.4|32902.8|32900.4|32827.8|32825.4|1928
1671467700000|2022-12-19 16:35:00|32843.3|32840.9|32833.8|32831.4|32844.3|32841.9|32822.8|32820.4|1214
1671468000000|2022-12-19 16:40:00|32834.3|32831.9|32840.3|32837.9|32844.8|32842.4|32798.8|32796.4|1766
1671468300000|2022-12-19 16:45:00|32840.8|32838.4|32854.8|32852.4|32857.3|32854.9|32836.8|32834.4|781
1671468600000|2022-12-19 16:50:00|32855.8|32853.4|32848.3|32845.9|32858.3|32855.9|32838.3|32835.9|649
1671468900000|2022-12-19 16:55:00|32847.3|32844.9|32835.3|32832.9|32853.8|32851.4|32825.3|32822.9|756
1671469200000|2022-12-19 17:00:00|32835.8|32833.4|32866.8|32864.4|32879.8|32877.4|32832.8|32830.4|891
1671469500000|2022-12-19 17:05:00|32866.3|32863.9|32873.8|32871.4|32891.8|32889.4|32855.8|32853.4|860
1671469800000|2022-12-19 17:10:00|32874.3|32871.9|32885.3|32882.9|32888.8|32886.4|32862.3|32859.9|938
1671470100000|2022-12-19 17:15:00|32884.8|32882.4|32874.3|32871.9|32891.8|32889.4|32859.8|32857.4|756
1671470400000|2022-12-19 17:20:00|32873.8|32871.4|32854.8|32852.4|32879.8|32877.4|32852.3|32849.9|713
1671470700000|2022-12-19 17:25:00|32855.3|32852.9|32831.3|32828.9|32858.3|32855.9|32829.8|32827.4|889
1671471000000|2022-12-19 17:30:00|32831.8|32829.4|32802.8|32800.4|32833.8|32831.4|32799.8|32797.4|1171
1671471300000|2022-12-19 17:35:00|32803.3|32800.9|32830.8|32828.4|32836.8|32834.4|32802.3|32799.9|725
1671471600000|2022-12-19 17:40:00|32831.3|32828.9|32816.8|32814.4|32835.8|32833.4|32809.8|32807.4|602
1671471900000|2022-12-19 17:45:00|32816.3|32813.9|32845.3|32842.9|32854.8|32852.4|32808.8|32806.4|734
1671472200000|2022-12-19 17:50:00|32846.3|32843.9|32843.3|32840.9|32861.3|32858.9|32840.8|32838.4|664
1671472500000|2022-12-19 17:55:00|32843.8|32841.4|32844.8|32842.4|32846.8|32844.4|32827.8|32825.4|480
1671472800000|2022-12-19 18:00:00|32845.3|32842.9|32851.3|32848.9|32858.8|32856.4|32830.8|32828.4|673
1671473100000|2022-12-19 18:05:00|32851.8|32849.4|32813.3|32810.9|32861.8|32859.4|32808.3|32805.9|871
1671473400000|2022-12-19 18:10:00|32813.8|32811.4|32833.8|32831.4|32838.3|32835.9|32808.3|32805.9|566
1671473700000|2022-12-19 18:15:00|32833.3|32830.9|32822.3|32819.9|32834.8|32832.4|32806.8|32804.4|487
1671474000000|2022-12-19 18:20:00|32822.8|32820.4|32830.3|32827.9|32842.8|32840.4|32819.8|32817.4|640
1671474300000|2022-12-19 18:25:00|32831.3|32828.9|32800.3|32797.9|32844.3|32841.9|32788.3|32785.9|963
1671474600000|2022-12-19 18:30:00|32799.3|32796.9|32777.8|32775.4|32809.8|32807.4|32777.3|32774.9|1165
1671474900000|2022-12-19 18:35:00|32778.3|32775.9|32781.3|32778.9|32788.8|32786.4|32762.3|32759.9|1353
1671475200000|2022-12-19 18:40:00|32780.3|32777.9|32730.3|32727.9|32787.3|32784.9|32725.8|32723.4|1479
1671475500000|2022-12-19 18:45:00|32729.8|32727.4|32724.3|32721.9|32736.3|32733.9|32708.8|32706.4|1204
1671475800000|2022-12-19 18:50:00|32722.3|32719.9|32727.8|32725.4|32742.3|32739.9|32713.3|32710.9|930
1671476100000|2022-12-19 18:55:00|32727.3|32724.9|32703.3|32700.9|32727.8|32725.4|32695.8|32693.4|1159
1671476400000|2022-12-19 19:00:00|32702.8|32700.4|32651.8|32649.4|32707.8|32705.4|32646.8|32644.4|2209
1671476700000|2022-12-19 19:05:00|32652.3|32649.9|32683.8|32681.4|32690.8|32688.4|32647.8|32645.4|1704
1671477000000|2022-12-19 19:10:00|32684.8|32682.4|32669.3|32666.9|32696.8|32694.4|32664.8|32662.4|1019
1671477300000|2022-12-19 19:15:00|32668.8|32666.4|32653.8|32651.4|32680.8|32678.4|32650.8|32648.4|833
1671477600000|2022-12-19 19:20:00|32653.3|32650.9|32633.3|32630.9|32679.8|32677.4|32631.8|32629.4|1239
1671477900000|2022-12-19 19:25:00|32633.8|32631.4|32616.8|32614.4|32648.8|32646.4|32616.3|32613.9|1048
1671478200000|2022-12-19 19:30:00|32617.3|32614.9|32649.8|32647.4|32652.3|32649.9|32615.8|32613.4|1360
1671478500000|2022-12-19 19:35:00|32649.3|32646.9|32642.3|32639.9|32652.3|32649.9|32621.8|32619.4|962
1671478800000|2022-12-19 19:40:00|32641.8|32639.4|32625.8|32623.4|32641.8|32639.4|32597.3|32594.9|1288
1671479100000|2022-12-19 19:45:00|32624.8|32622.4|32618.3|32615.9|32667.8|32665.4|32612.3|32609.9|1289
1671479400000|2022-12-19 19:50:00|32617.8|32615.4|32587.8|32585.4|32617.8|32615.4|32576.3|32573.9|1096
1671479700000|2022-12-19 19:55:00|32587.3|32584.9|32611.3|32608.9|32620.3|32617.9|32584.3|32581.9|961
1671480000000|2022-12-19 20:00:00|32611.8|32609.4|32595.8|32593.4|32617.3|32614.9|32577.8|32575.4|1168
1671480300000|2022-12-19 20:05:00|32595.3|32592.9|32627.3|32624.9|32629.8|32627.4|32589.3|32586.9|1040
1671480600000|2022-12-19 20:10:00|32626.3|32623.9|32617.3|32614.9|32640.8|32638.4|32614.3|32611.9|990
1671480900000|2022-12-19 20:15:00|32616.8|32614.4|32642.8|32640.4|32656.3|32653.9|32616.3|32613.9|654
1671481200000|2022-12-19 20:20:00|32643.3|32640.9|32640.3|32637.9|32647.3|32644.9|32614.8|32612.4|626
1671481500000|2022-12-19 20:25:00|32640.8|32638.4|32647.3|32644.9|32666.8|32664.4|32640.8|32638.4|796
1671481800000|2022-12-19 20:30:00|32647.8|32645.4|32675.3|32672.9|32687.8|32685.4|32642.3|32639.9|971
1671482100000|2022-12-19 20:35:00|32673.8|32671.4|32662.8|32660.4|32703.8|32701.4|32658.8|32656.4|1076
1671482400000|2022-12-19 20:40:00|32661.8|32659.4|32675.3|32672.9|32684.8|32682.4|32636.3|32633.9|1449
1671482700000|2022-12-19 20:45:00|32674.8|32672.4|32699.2|32696.8|32719.7|32717.3|32670.3|32667.9|1294
1671483000000|2022-12-19 20:50:00|32698.2|32695.8|32740.2|32737.8|32742.7|32740.3|32698.2|32695.8|2048
1671483300000|2022-12-19 20:55:00|32741.2|32738.8|32748.7|32746.3|32780.2|32777.8|32732.7|32730.3|3838
1671483600000|2022-12-19 21:00:00|32749.9|32745.1|32732.4|32727.6|32759.4|32754.6|32728.9|32724.1|1543
1671483900000|2022-12-19 21:05:00|32732.9|32728.1|32752.9|32748.1|32753.4|32748.6|32724.9|32720.1|811
1671484200000|2022-12-19 21:10:00|32753.4|32748.6|32726.9|32722.1|32753.9|32749.1|32722.9|32718.1|455
1671484500000|2022-12-19 21:15:00|32727.4|32722.6|32728.4|32723.6|32734.9|32730.1|32723.4|32718.6|247
1671484800000|2022-12-19 21:20:00|32728.9|32724.1|32731.9|32727.1|32737.4|32732.6|32728.9|32724.1|129
1671485100000|2022-12-19 21:25:00|32731.4|32726.6|32727.4|32722.6|32732.4|32727.6|32724.4|32719.6|138
1671485400000|2022-12-19 21:30:00|32726.4|32721.6|32729.4|32724.6|32734.9|32730.1|32725.4|32720.6|138
1671485700000|2022-12-19 21:35:00|32729.9|32725.1|32731.4|32726.6|32732.4|32727.6|32721.9|32717.1|83
1671486000000|2022-12-19 21:40:00|32730.9|32726.1|32721.4|32716.6|32737.4|32732.6|32714.4|32709.6|174
1671486300000|2022-12-19 21:45:00|32721.9|32717.1|32714.4|32709.6|32725.4|32720.6|32712.4|32707.6|61
1671486600000|2022-12-19 21:50:00|32713.9|32709.1|32722.4|32717.6|32728.9|32724.1|32713.9|32709.1|116
1671486900000|2022-12-19 21:55:00|32722.9|32718.1|32736.3|32726.5|32736.3|32727.6|32721.4|32716.6|57
1671487200000|2022-12-19 22:00:00|32736.5|32726.7|32733.6|32723.8|32736.7|32726.9|32733.6|32723.8|0
1671487500000|2022-12-19 22:05:00|32734.2|32724.4|32735.7|32725.9|32735.7|32725.9|32733.6|32723.8|0
1671487800000|2022-12-19 22:10:00|32735.8|32726|32737.6|32727.8|32737.6|32727.8|32735.8|32726|0
1671488100000|2022-12-19 22:15:00|32738.6|32728.8|32735.9|32726.1|32739.4|32729.6|32735.3|32725.5|0
1671488400000|2022-12-19 22:20:00|32736.6|32726.8|32735|32725.2|32737.6|32727.8|32735|32725.2|0
1671488700000|2022-12-19 22:25:00|32735.3|32725.5|32742.3|32732.5|32742.4|32732.6|32734.9|32725.1|0
1671489000000|2022-12-19 22:30:00|32741.7|32731.9|32744.2|32734.4|32744.3|32734.5|32741.3|32731.5|0
1671489300000|2022-12-19 22:35:00|32743.9|32734.1|32744.2|32734.4|32745.7|32735.9|32742.5|32732.7|0
1671489600000|2022-12-19 22:40:00|32744.8|32735|32742.5|32732.7|32744.8|32735|32742.4|32732.6|0
1671489900000|2022-12-19 22:45:00|32742.8|32733|32742.9|32733.1|32743.8|32734|32742|32732.2|0
1671490200000|2022-12-19 22:50:00|32743.2|32733.4|32739.9|32730.1|32743.3|32733.5|32737|32727.2|0
1671490500000|2022-12-19 22:55:00|32741.1|32731.3|32740.8|32731|32743.9|32734.1|32739.8|32730|0
1671490800000|2022-12-19 23:00:00|32739.4|32734.6|32762.4|32757.6|32765.4|32760.6|32739.4|32734.6|181
1671491100000|2022-12-19 23:05:00|32762.9|32758.1|32761.4|32756.6|32764.9|32760.1|32752.4|32747.6|105
1671491400000|2022-12-19 23:10:00|32761.9|32757.1|32761.4|32756.6|32765.4|32760.6|32754.4|32749.6|77
1671491700000|2022-12-19 23:15:00|32760.9|32756.1|32773.4|32768.6|32775.9|32771.1|32759.4|32754.6|93
1671492000000|2022-12-19 23:20:00|32773.9|32769.1|32781.9|32777.1|32783.4|32778.6|32773.4|32768.6|122
1671492300000|2022-12-19 23:25:00|32782.4|32777.6|32780.9|32776.1|32783.9|32779.1|32776.9|32772.1|102
1671492600000|2022-12-19 23:30:00|32781.4|32776.6|32794.9|32790.1|32795.9|32791.1|32779.4|32774.6|140
1671492900000|2022-12-19 23:35:00|32793.9|32789.1|32800.4|32795.6|32805.4|32800.6|32788.4|32783.6|155
1671493200000|2022-12-19 23:40:00|32800.9|32796.1|32802.4|32797.6|32803.4|32798.6|32795.9|32791.1|79
1671493500000|2022-12-19 23:45:00|32802.9|32798.1|32820.4|32815.6|32822.4|32817.6|32802.9|32798.1|137
1671493800000|2022-12-19 23:50:00|32820.9|32816.1|32810.4|32805.6|32824.4|32819.6|32806.4|32801.6|149
1671494100000|2022-12-19 23:55:00|32809.4|32804.6|32807.4|32802.6|32810.4|32805.6|32799.4|32794.6|166
1671494400000|2022-12-20 00:00:00|32806.9|32802.1|32798.4|32793.6|32806.9|32802.1|32792.4|32787.6|117
1671494700000|2022-12-20 00:05:00|32797.9|32793.1|32798.4|32793.6|32800.4|32795.6|32785.9|32781.1|152
1671495000000|2022-12-20 00:10:00|32797.9|32793.1|32791.4|32786.6|32806.9|32802.1|32787.4|32782.6|91
1671495300000|2022-12-20 00:15:00|32790.9|32786.1|32800.4|32795.6|32801.9|32797.1|32787.4|32782.6|53
1671495600000|2022-12-20 00:20:00|32800.9|32796.1|32800.4|32795.6|32809.4|32804.6|32798.9|32794.1|54
1671495900000|2022-12-20 00:25:00|32800.9|32796.1|32792.4|32787.6|32802.4|32797.6|32789.9|32785.1|64
1671496200000|2022-12-20 00:30:00|32791.9|32787.1|32789.4|32784.6|32798.9|32794.1|32788.9|32784.1|62
1671496500000|2022-12-20 00:35:00|32789.9|32785.1|32783.4|32778.6|32791.9|32787.1|32782.9|32778.1|57
1671496800000|2022-12-20 00:40:00|32782.9|32778.1|32786.4|32781.6|32787.4|32782.6|32780.4|32775.6|71
1671497100000|2022-12-20 00:45:00|32788.4|32783.6|32799.4|32794.6|32799.9|32795.1|32787.9|32783.1|47
1671497400000|2022-12-20 00:50:00|32798.9|32794.1|32813.4|32808.6|32814.9|32810.1|32790.4|32785.6|130
1671497700000|2022-12-20 00:55:00|32813.9|32809.1|32813.4|32808.6|32817.9|32813.1|32810.4|32805.6|107
1671498000000|2022-12-20 01:00:00|32811.4|32806.6|32810.9|32806.1|32816.4|32811.6|32802.9|32798.1|74
1671498300000|2022-12-20 01:05:00|32810.4|32805.6|32814.4|32809.6|32816.4|32811.6|32804.9|32800.1|72
1671498600000|2022-12-20 01:10:00|32814.9|32810.1|32817.4|32812.6|32824.9|32820.1|32811.4|32806.6|81
1671498900000|2022-12-20 01:15:00|32816.9|32812.1|32814.9|32810.1|32819.4|32814.6|32811.9|32807.1|103
1671499200000|2022-12-20 01:20:00|32814.4|32809.6|32820.4|32815.6|32830.9|32826.1|32812.9|32808.1|76
1671499500000|2022-12-20 01:25:00|32820.9|32816.1|32820.4|32815.6|32824.9|32820.1|32818.4|32813.6|116
1671499800000|2022-12-20 01:30:00|32819.9|32815.1|32827.9|32823.1|32833.9|32829.1|32817.4|32812.6|119
1671500100000|2022-12-20 01:35:00|32828.4|32823.6|32812.4|32807.6|32830.4|32825.6|32809.9|32805.1|164
1671500400000|2022-12-20 01:40:00|32812.9|32808.1|32809.4|32804.6|32815.9|32811.1|32805.9|32801.1|128
1671500700000|2022-12-20 01:45:00|32808.9|32804.1|32799.4|32794.6|32810.4|32805.6|32798.4|32793.6|97
1671501000000|2022-12-20 01:50:00|32799.9|32795.1|32811.4|32806.6|32816.4|32811.6|32799.4|32794.6|85
1671501300000|2022-12-20 01:55:00|32811.9|32807.1|32828.4|32823.6|32828.9|32824.1|32810.9|32806.1|112
1671501600000|2022-12-20 02:00:00|32830.4|32825.6|32828.4|32823.6|32833.9|32829.1|32823.9|32819.1|63
1671501900000|2022-12-20 02:05:00|32827.9|32823.1|32818.4|32813.6|32828.9|32824.1|32812.4|32807.6|86
1671502200000|2022-12-20 02:10:00|32818.9|32814.1|32807.4|32802.6|32819.4|32814.6|32805.4|32800.6|60
1671502500000|2022-12-20 02:15:00|32806.9|32802.1|32810.4|32805.6|32815.4|32810.6|32805.4|32800.6|33
1671502800000|2022-12-20 02:20:00|32811.4|32806.6|32815.4|32810.6|32819.9|32815.1|32807.4|32802.6|51
1671503100000|2022-12-20 02:25:00|32814.9|32810.1|32802.4|32797.6|32814.9|32810.1|32800.4|32795.6|66
1671503400000|2022-12-20 02:30:00|32801.9|32797.1|32805.9|32801.1|32811.4|32806.6|32798.9|32794.1|98
1671503700000|2022-12-20 02:35:00|32805.4|32800.6|32812.9|32808.1|32816.4|32811.6|32801.4|32796.6|66
1671504000000|2022-12-20 02:40:00|32813.4|32808.6|32803.4|32798.6|32813.4|32808.6|32802.4|32797.6|37
1671504300000|2022-12-20 02:45:00|32803.9|32799.1|32815.4|32810.6|32820.4|32815.6|32802.9|32798.1|88
1671504600000|2022-12-20 02:50:00|32814.9|32810.1|32804.4|32799.6|32816.9|32812.1|32804.4|32799.6|41
1671504900000|2022-12-20 02:55:00|32804.9|32800.1|32815.4|32810.6|32815.9|32811.1|32804.4|32799.6|50
1671505200000|2022-12-20 03:00:00|32815.9|32811.1|32733.4|32728.6|32823.9|32819.1|32700.9|32696.1|1168
1671505500000|2022-12-20 03:05:00|32733.9|32729.1|32637.9|32633.1|32737.4|32732.6|32632.4|32627.6|1686
1671505800000|2022-12-20 03:10:00|32637.4|32632.6|32597.4|32592.6|32646.9|32642.1|32581.9|32577.1|1263
1671506100000|2022-12-20 03:15:00|32597.9|32593.1|32561.4|32556.6|32624.4|32619.6|32550.9|32546.1|709
1671506400000|2022-12-20 03:20:00|32562.9|32558.1|32596.9|32592.1|32614.9|32610.1|32560.4|32555.6|407
1671506700000|2022-12-20 03:25:00|32597.4|32592.6|32601.9|32597.1|32618.4|32613.6|32585.4|32580.6|370
1671507000000|2022-12-20 03:30:00|32603.9|32599.1|32595.4|32590.6|32615.9|32611.1|32577.4|32572.6|482
1671507300000|2022-12-20 03:35:00|32594.9|32590.1|32617.4|32612.6|32632.4|32627.6|32593.9|32589.1|369
1671507600000|2022-12-20 03:40:00|32617.9|32613.1|32561.4|32556.6|32623.4|32618.6|32561.4|32556.6|539
1671507900000|2022-12-20 03:45:00|32557.4|32552.6|32570.9|32566.1|32575.9|32571.1|32545.4|32540.6|641
1671508200000|2022-12-20 03:50:00|32570.4|32565.6|32578.4|32573.6|32593.4|32588.6|32567.4|32562.6|394
1671508500000|2022-12-20 03:55:00|32577.9|32573.1|32568.9|32564.1|32588.4|32583.6|32565.9|32561.1|218
1671508800000|2022-12-20 04:00:00|32567.4|32562.6|32529.4|32524.6|32580.4|32575.6|32526.4|32521.6|600
1671509100000|2022-12-20 04:05:00|32530.4|32525.6|32521.4|32516.6|32530.9|32526.1|32498.4|32493.6|448
1671509400000|2022-12-20 04:10:00|32521.9|32517.1|32540.9|32536.1|32549.4|32544.6|32520.4|32515.6|340
1671509700000|2022-12-20 04:15:00|32541.4|32536.6|32528.9|32524.1|32544.4|32539.6|32514.4|32509.6|151
1671510000000|2022-12-20 04:20:00|32528.4|32523.6|32527.9|32523.1|32553.4|32548.6|32525.9|32521.1|195
1671510300000|2022-12-20 04:25:00|32527.4|32522.6|32523.4|32518.6|32542.9|32538.1|32519.9|32515.1|269
1671510600000|2022-12-20 04:30:00|32523.9|32519.1|32544.4|32539.6|32548.4|32543.6|32504.4|32499.6|283
1671510900000|2022-12-20 04:35:00|32543.4|32538.6|32538.4|32533.6|32550.9|32546.1|32531.9|32527.1|160
1671511200000|2022-12-20 04:40:00|32537.9|32533.1|32532.9|32528.1|32546.9|32542.1|32527.4|32522.6|115
1671511500000|2022-12-20 04:45:00|32533.4|32528.6|32525.4|32520.6|32540.4|32535.6|32518.4|32513.6|116
1671511800000|2022-12-20 04:50:00|32526.4|32521.6|32534.9|32530.1|32536.4|32531.6|32525.9|32521.1|70
1671512100000|2022-12-20 04:55:00|32535.4|32530.6|32540.9|32536.1|32542.4|32537.6|32531.4|32526.6|51
1671512400000|2022-12-20 05:00:00|32541.4|32536.6|32539.4|32534.6|32544.4|32539.6|32533.9|32529.1|72
1671512700000|2022-12-20 05:05:00|32539.9|32535.1|32556.9|32552.1|32566.9|32562.1|32529.9|32525.1|242
1671513000000|2022-12-20 05:10:00|32557.4|32552.6|32547.4|32542.6|32560.4|32555.6|32546.9|32542.1|73
1671513300000|2022-12-20 05:15:00|32547.9|32543.1|32531.9|32527.1|32549.9|32545.1|32528.4|32523.6|152
1671513600000|2022-12-20 05:20:00|32531.4|32526.6|32500.4|32495.6|32531.4|32526.6|32492.9|32488.1|344
1671513900000|2022-12-20 05:25:00|32500.9|32496.1|32487.4|32482.6|32505.9|32501.1|32484.9|32480.1|234
1671514200000|2022-12-20 05:30:00|32486.9|32482.1|32478.9|32474.1|32490.4|32485.6|32477.9|32473.1|306
1671514500000|2022-12-20 05:35:00|32479.4|32474.6|32492.4|32487.6|32494.9|32490.1|32475.9|32471.1|217
1671514800000|2022-12-20 05:40:00|32492.9|32488.1|32511.9|32507.1|32512.9|32508.1|32490.4|32485.6|282
1671515100000|2022-12-20 05:45:00|32511.4|32506.6|32526.9|32522.1|32528.9|32524.1|32506.9|32502.1|151
1671515400000|2022-12-20 05:50:00|32526.4|32521.6|32536.9|32532.1|32544.4|32539.6|32522.9|32518.1|298
1671515700000|2022-12-20 05:55:00|32537.4|32532.6|32543.9|32539.1|32546.4|32541.6|32521.4|32516.6|172
1671516000000|2022-12-20 06:00:00|32542.4|32537.6|32531.9|32527.1|32545.4|32540.6|32524.9|32520.1|179
1671516300000|2022-12-20 06:05:00|32531.4|32526.6|32550.4|32545.6|32552.9|32548.1|32531.4|32526.6|106
1671516600000|2022-12-20 06:10:00|32549.9|32545.1|32542.4|32537.6|32553.9|32549.1|32540.4|32535.6|85
1671516900000|2022-12-20 06:15:00|32542.9|32538.1|32544.4|32539.6|32545.4|32540.6|32532.4|32527.6|105
1671517200000|2022-12-20 06:20:00|32544.9|32540.1|32546.4|32541.6|32546.4|32541.6|32534.9|32530.1|64
1671517500000|2022-12-20 06:25:00|32545.9|32541.1|32552.4|32547.6|32553.9|32549.1|32543.4|32538.6|66
1671517800000|2022-12-20 06:30:00|32551.9|32547.1|32555.4|32550.6|32567.4|32562.6|32549.9|32545.1|128
1671518100000|2022-12-20 06:35:00|32555.9|32551.1|32570.9|32566.1|32580.9|32576.1|32555.9|32551.1|266
1671518400000|2022-12-20 06:40:00|32570.4|32565.6|32583.9|32579.1|32583.9|32579.1|32567.4|32562.6|125
1671518700000|2022-12-20 06:45:00|32584.4|32579.6|32591.4|32586.6|32595.4|32590.6|32573.9|32569.1|192
1671519000000|2022-12-20 06:50:00|32591.9|32587.1|32600.4|32595.6|32602.9|32598.1|32591.4|32586.6|176
1671519300000|2022-12-20 06:55:00|32600.9|32596.1|32586.4|32581.6|32603.9|32599.1|32583.4|32578.6|181
1671519600000|2022-12-20 07:00:00|32585.8|32582.2|32620.8|32617.2|32631.3|32627.7|32585.8|32582.2|405
1671519900000|2022-12-20 07:05:00|32621.3|32617.7|32631.8|32628.2|32642.3|32638.7|32619.8|32616.2|399
1671520200000|2022-12-20 07:10:00|32631.3|32627.7|32634.8|32631.2|32644.3|32640.7|32625.8|32622.2|134
1671520500000|2022-12-20 07:15:00|32635.3|32631.7|32639.8|32636.2|32645.3|32641.7|32631.8|32628.2|147
1671520800000|2022-12-20 07:20:00|32639.3|32635.7|32614.3|32610.7|32643.3|32639.7|32613.8|32610.2|166
1671521100000|2022-12-20 07:25:00|32614.8|32611.2|32625.8|32622.2|32638.8|32635.2|32613.8|32610.2|168
1671521400000|2022-12-20 07:30:00|32626.3|32622.7|32632.8|32629.2|32632.8|32629.2|32614.3|32610.7|153
1671521700000|2022-12-20 07:35:00|32632.3|32628.7|32592.3|32588.7|32632.8|32629.2|32591.8|32588.2|177
1671522000000|2022-12-20 07:40:00|32592.8|32589.2|32582.3|32578.7|32601.8|32598.2|32581.3|32577.7|189
1671522300000|2022-12-20 07:45:00|32581.8|32578.2|32600.8|32597.2|32606.3|32602.7|32570.8|32567.2|265
1671522600000|2022-12-20 07:50:00|32600.3|32596.7|32616.8|32613.2|32619.3|32615.7|32598.8|32595.2|154
1671522900000|2022-12-20 07:55:00|32617.3|32613.7|32590.8|32587.2|32620.3|32616.7|32589.3|32585.7|159
1671523200000|2022-12-20 08:00:00|32590.3|32586.7|32578.3|32574.7|32624.8|32621.2|32572.3|32568.7|403
1671523500000|2022-12-20 08:05:00|32577.8|32574.2|32598.3|32594.7|32603.8|32600.2|32546.8|32543.2|393
1671523800000|2022-12-20 08:10:00|32597.3|32593.7|32639.3|32635.7|32640.3|32636.7|32594.3|32590.7|260
1671524100000|2022-12-20 08:15:00|32637.8|32634.2|32589.3|32585.7|32643.8|32640.2|32583.8|32580.2|224
1671524400000|2022-12-20 08:20:00|32588.8|32585.2|32577.3|32573.7|32601.8|32598.2|32569.8|32566.2|262
1671524700000|2022-12-20 08:25:00|32577.8|32574.2|32586.3|32582.7|32593.3|32589.7|32560.8|32557.2|239
1671525000000|2022-12-20 08:30:00|32585.8|32582.2|32561.8|32558.2|32586.3|32582.7|32560.8|32557.2|190
1671525300000|2022-12-20 08:35:00|32562.3|32558.7|32576.8|32573.2|32598.3|32594.7|32551.3|32547.7|191
1671525600000|2022-12-20 08:40:00|32576.3|32572.7|32634.8|32631.2|32641.3|32637.7|32576.3|32572.7|214
1671525900000|2022-12-20 08:45:00|32635.3|32631.7|32717.8|32714.2|32721.8|32718.2|32635.3|32631.7|695
1671526200000|2022-12-20 08:50:00|32718.8|32715.2|32765.8|32762.2|32779.3|32775.7|32717.8|32714.2|650
1671526500000|2022-12-20 08:55:00|32766.3|32762.7|32769.8|32766.2|32788.3|32784.7|32749.3|32745.7|585
1671526800000|2022-12-20 09:00:00|32769.3|32765.7|32740.3|32736.7|32778.8|32775.2|32738.8|32735.2|514
1671527100000|2022-12-20 09:05:00|32740.8|32737.2|32716.8|32713.2|32756.3|32752.7|32715.3|32711.7|381
1671527400000|2022-12-20 09:10:00|32716.3|32712.7|32751.8|32748.2|32756.3|32752.7|32716.3|32712.7|306
1671527700000|2022-12-20 09:15:00|32751.3|32747.7|32727.3|32723.7|32762.8|32759.2|32714.8|32711.2|245
1671528000000|2022-12-20 09:20:00|32727.8|32724.2|32749.8|32746.2|32754.8|32751.2|32726.3|32722.7|181
1671528300000|2022-12-20 09:25:00|32749.3|32745.7|32765.3|32761.7|32766.8|32763.2|32735.3|32731.7|191
1671528600000|2022-12-20 09:30:00|32765.8|32762.2|32781.8|32778.2|32797.8|32794.2|32765.3|32761.7|385
1671528900000|2022-12-20 09:35:00|32781.3|32777.7|32771.3|32767.7|32781.8|32778.2|32754.3|32750.7|167
1671529200000|2022-12-20 09:40:00|32771.8|32768.2|32779.3|32775.7|32785.8|32782.2|32764.8|32761.2|163
1671529500000|2022-12-20 09:45:00|32779.8|32776.2|32749.8|32746.2|32795.8|32792.2|32740.8|32737.2|436
1671529800000|2022-12-20 09:50:00|32750.3|32746.7|32754.3|32750.7|32757.3|32753.7|32733.8|32730.2|231
1671530100000|2022-12-20 09:55:00|32754.8|32751.2|32781.3|32777.7|32782.8|32779.2|32751.8|32748.2|239
1671530400000|2022-12-20 10:00:00|32780.8|32777.2|32770.8|32767.2|32798.3|32794.7|32768.3|32764.7|293
1671530700000|2022-12-20 10:05:00|32767.8|32764.2|32763.8|32760.2|32777.8|32774.2|32760.8|32757.2|192
1671531000000|2022-12-20 10:10:00|32763.3|32759.7|32762.8|32759.2|32770.8|32767.2|32760.8|32757.2|118
1671531300000|2022-12-20 10:15:00|32762.3|32758.7|32755.8|32752.2|32762.8|32759.2|32742.3|32738.7|189
1671531600000|2022-12-20 10:20:00|32756.3|32752.7|32780.3|32776.7|32780.8|32777.2|32754.8|32751.2|120
1671531900000|2022-12-20 10:25:00|32779.8|32776.2|32778.8|32775.2|32783.3|32779.7|32769.3|32765.7|83
1671532200000|2022-12-20 10:30:00|32777.8|32774.2|32762.8|32759.2|32781.8|32778.2|32750.8|32747.2|124
1671532500000|2022-12-20 10:35:00|32762.3|32758.7|32732.8|32729.2|32762.8|32759.2|32728.8|32725.2|330
1671532800000|2022-12-20 10:40:00|32732.3|32728.7|32728.8|32725.2|32746.8|32743.2|32725.8|32722.2|262
1671533100000|2022-12-20 10:45:00|32728.3|32724.7|32753.3|32749.7|32755.3|32751.7|32724.3|32720.7|113
1671533400000|2022-12-20 10:50:00|32753.8|32750.2|32778.8|32775.2|32784.3|32780.7|32752.8|32749.2|163
1671533700000|2022-12-20 10:55:00|32778.3|32774.7|32772.8|32769.2|32782.8|32779.2|32771.3|32767.7|107
1671534000000|2022-12-20 11:00:00|32771.8|32768.2|32774.8|32771.2|32795.8|32792.2|32770.8|32767.2|205
1671534300000|2022-12-20 11:05:00|32774.3|32770.7|32776.8|32773.2|32777.3|32773.7|32759.8|32756.2|144
1671534600000|2022-12-20 11:10:00|32776.3|32772.7|32797.8|32794.2|32803.3|32799.7|32776.3|32772.7|222
1671534900000|2022-12-20 11:15:00|32798.3|32794.7|32807.3|32803.7|32811.8|32808.2|32781.8|32778.2|186
1671535200000|2022-12-20 11:20:00|32807.8|32804.2|32817.8|32814.2|32817.8|32814.2|32799.8|32796.2|201
1671535500000|2022-12-20 11:25:00|32816.8|32813.2|32810.3|32806.7|32818.8|32815.2|32797.3|32793.7|127
1671535800000|2022-12-20 11:30:00|32809.8|32806.2|32798.8|32795.2|32813.3|32809.7|32792.8|32789.2|278
1671536100000|2022-12-20 11:35:00|32799.3|32795.7|32773.3|32769.7|32800.8|32797.2|32772.3|32768.7|196
1671536400000|2022-12-20 11:40:00|32773.8|32770.2|32802.3|32798.7|32810.8|32807.2|32773.3|32769.7|162
1671536700000|2022-12-20 11:45:00|32801.8|32798.2|32795.8|32792.2|32802.3|32798.7|32786.8|32783.2|214
1671537000000|2022-12-20 11:50:00|32796.3|32792.7|32758.8|32755.2|32798.3|32794.7|32758.8|32755.2|156
1671537300000|2022-12-20 11:55:00|32761.3|32757.7|32775.3|32771.7|32775.3|32771.7|32759.3|32755.7|113
1671537600000|2022-12-20 12:00:00|32775.8|32772.2|32767.8|32764.2|32803.3|32799.7|32765.8|32762.2|342
1671537900000|2022-12-20 12:05:00|32767.3|32763.7|32802.3|32798.7|32808.3|32804.7|32759.8|32756.2|236
1671538200000|2022-12-20 12:10:00|32801.8|32798.2|32807.8|32804.2|32812.3|32808.7|32792.3|32788.7|252
1671538500000|2022-12-20 12:15:00|32807.3|32803.7|32815.8|32812.2|32826.8|32823.2|32802.8|32799.2|295
1671538800000|2022-12-20 12:20:00|32815.3|32811.7|32823.8|32820.2|32836.8|32833.2|32814.8|32811.2|275
1671539100000|2022-12-20 12:25:00|32824.3|32820.7|32816.8|32813.2|32829.8|32826.2|32811.8|32808.2|155
1671539400000|2022-12-20 12:30:00|32816.3|32812.7|32804.3|32800.7|32817.3|32813.7|32797.8|32794.2|236
1671539700000|2022-12-20 12:35:00|32803.8|32800.2|32782.3|32778.7|32803.8|32800.2|32782.3|32778.7|189
1671540000000|2022-12-20 12:40:00|32781.8|32778.2|32779.3|32775.7|32794.8|32791.2|32776.3|32772.7|200
1671540300000|2022-12-20 12:45:00|32778.8|32775.2|32760.8|32757.2|32780.8|32777.2|32759.8|32756.2|291
1671540600000|2022-12-20 12:50:00|32760.3|32756.7|32769.8|32766.2|32771.8|32768.2|32750.8|32747.2|262
1671540900000|2022-12-20 12:55:00|32769.3|32765.7|32729.8|32726.2|32773.3|32769.7|32727.8|32724.2|270
1671541200000|2022-12-20 13:00:00|32730.3|32726.7|32735.3|32731.7|32755.8|32752.2|32726.8|32723.2|431
1671541500000|2022-12-20 13:05:00|32735.8|32732.2|32740.3|32736.7|32750.8|32747.2|32733.3|32729.7|226
1671541800000|2022-12-20 13:10:00|32740.8|32737.2|32752.3|32748.7|32755.8|32752.2|32728.8|32725.2|249
1671542100000|2022-12-20 13:15:00|32751.8|32748.2|32749.3|32745.7|32764.3|32760.7|32745.8|32742.2|237
1671542400000|2022-12-20 13:20:00|32748.8|32745.2|32737.3|32733.7|32755.8|32752.2|32727.8|32724.2|258
1671542700000|2022-12-20 13:25:00|32737.8|32734.2|32730.3|32726.7|32743.8|32740.2|32725.8|32722.2|213
1671543000000|2022-12-20 13:30:00|32731.3|32727.7|32756.8|32753.2|32758.8|32755.2|32711.3|32707.7|699
1671543300000|2022-12-20 13:35:00|32757.3|32753.7|32788.8|32785.2|32794.8|32791.2|32745.3|32741.7|617
1671543600000|2022-12-20 13:40:00|32789.3|32785.7|32780.3|32776.7|32798.8|32795.2|32780.3|32776.7|433
1671543900000|2022-12-20 13:45:00|32779.8|32776.2|32767.8|32764.2|32787.3|32783.7|32765.8|32762.2|262
1671544200000|2022-12-20 13:50:00|32766.8|32763.2|32754.3|32750.7|32771.8|32768.2|32753.3|32749.7|321
1671544500000|2022-12-20 13:55:00|32753.8|32750.2|32747.8|32744.2|32767.3|32763.7|32747.3|32743.7|298
1671544800000|2022-12-20 14:00:00|32748.3|32744.7|32737.3|32733.7|32751.8|32748.2|32733.3|32729.7|343
1671545100000|2022-12-20 14:05:00|32738.8|32735.2|32755.3|32751.7|32756.3|32752.7|32737.8|32734.2|143
1671545400000|2022-12-20 14:10:00|32755.8|32752.2|32742.3|32738.7|32755.8|32752.2|32720.8|32717.2|386
1671545700000|2022-12-20 14:15:00|32743.3|32739.7|32740.3|32736.7|32754.8|32751.2|32734.8|32731.2|193
1671546000000|2022-12-20 14:20:00|32740.8|32737.2|32734.3|32730.7|32747.3|32743.7|32726.8|32723.2|215
1671546300000|2022-12-20 14:25:00|32734.8|32731.2|32770.8|32767.2|32776.3|32772.7|32725.8|32722.2|693
1671546600000|2022-12-20 14:30:00|32770.2|32767.8|32752.2|32749.8|32780.2|32777.8|32700.7|32698.3|5841
1671546900000|2022-12-20 14:35:00|32754.2|32751.8|32782.2|32779.8|32801.2|32798.8|32737.2|32734.8|2898
1671547200000|2022-12-20 14:40:00|32782.7|32780.3|32698.2|32695.8|32797.2|32794.8|32686.7|32684.3|2915
1671547500000|2022-12-20 14:45:00|32699.2|32696.8|32678.2|32675.8|32708.2|32705.8|32649.7|32647.3|2369
1671547800000|2022-12-20 14:50:00|32677.7|32675.3|32692.7|32690.3|32711.2|32708.8|32644.7|32642.3|2176
1671548100000|2022-12-20 14:55:00|32692.2|32689.8|32788.2|32785.8|32804.7|32802.3|32683.2|32680.8|3429
1671548400000|2022-12-20 15:00:00|32788.7|32786.3|32801.2|32798.8|32834.7|32832.3|32787.2|32784.8|2923
1671548700000|2022-12-20 15:05:00|32802.2|32799.8|32808.7|32806.3|32841.2|32838.8|32802.2|32799.8|1950
1671549000000|2022-12-20 15:10:00|32808.2|32805.8|32843.9|32841.5|32857.9|32855.5|32781.4|32779|1758
1671549300000|2022-12-20 15:15:00|32844.4|32842|32836.4|32834|32857.9|32855.5|32817.9|32815.5|1428
1671549600000|2022-12-20 15:20:00|32836.9|32834.5|32882.4|32880|32907.4|32905|32835.4|32833|2160
1671549900000|2022-12-20 15:25:00|32882.9|32880.5|32888.4|32886|32890.4|32888|32848.4|32846|1291
1671550200000|2022-12-20 15:30:00|32889.9|32887.5|32900.9|32898.5|32923.4|32921|32889.4|32887|1924
1671550500000|2022-12-20 15:35:00|32901.4|32899|32922.4|32920|32938.9|32936.5|32898.9|32896.5|1556
1671550800000|2022-12-20 15:40:00|32921.9|32919.5|32917.1|32914.7|32933.6|32931.2|32900.3|32897.9|1425
1671551100000|2022-12-20 15:45:00|32916.6|32914.2|32917.6|32915.2|32931.1|32928.7|32892.1|32889.7|1472
1671551400000|2022-12-20 15:50:00|32918.1|32915.7|32922.6|32920.2|32937.6|32935.2|32898.1|32895.7|978
1671551700000|2022-12-20 15:55:00|32923.1|32920.7|32893.1|32890.7|32946.1|32943.7|32889.1|32886.7|1281
1671552000000|2022-12-20 16:00:00|32893.6|32891.2|32890.1|32887.7|32900.6|32898.2|32865.1|32862.7|1551
1671552300000|2022-12-20 16:05:00|32891.1|32888.7|32869.1|32866.7|32897.6|32895.2|32868.6|32866.2|1109
1671552600000|2022-12-20 16:10:00|32868.1|32865.7|32844.6|32842.2|32876.1|32873.7|32836.1|32833.7|1523
1671552900000|2022-12-20 16:15:00|32844.1|32841.7|32785.1|32782.7|32849.6|32847.2|32745.1|32742.7|3184
1671553200000|2022-12-20 16:20:00|32784.6|32782.2|32775.6|32773.2|32791.1|32788.7|32760.1|32757.7|1488
1671553500000|2022-12-20 16:25:00|32774.6|32772.2|32736.1|32733.7|32782.1|32779.7|32712.1|32709.7|2337
1671553800000|2022-12-20 16:30:00|32734.6|32732.2|32771.1|32768.7|32774.6|32772.2|32729.6|32727.2|1767
1671554100000|2022-12-20 16:35:00|32770.1|32767.7|32767.1|32764.7|32780.6|32778.2|32749.1|32746.7|1028
1671554400000|2022-12-20 16:40:00|32766.6|32764.2|32784.1|32781.7|32788.1|32785.7|32744.1|32741.7|1543
1671554700000|2022-12-20 16:45:00|32785.1|32782.7|32810.1|32807.7|32812.1|32809.7|32768.1|32765.7|1529
1671555000000|2022-12-20 16:50:00|32810.6|32808.2|32803.1|32800.7|32811.6|32809.2|32778.6|32776.2|1198
1671555300000|2022-12-20 16:55:00|32803.6|32801.2|32841.6|32839.2|32848.1|32845.7|32777.1|32774.7|1394
1671555600000|2022-12-20 17:00:00|32843.1|32840.7|32860.1|32857.7|32866.6|32864.2|32834.1|32831.7|1199
1671555900000|2022-12-20 17:05:00|32864.1|32861.7|32867.1|32864.7|32885.1|32882.7|32856.1|32853.7|1169
1671556200000|2022-12-20 17:10:00|32866.6|32864.2|32847.1|32844.7|32897.1|32894.7|32839.6|32837.2|1444
1671556500000|2022-12-20 17:15:00|32847.6|32845.2|32846.1|32843.7|32870.1|32867.7|32839.1|32836.7|1024
1671556800000|2022-12-20 17:20:00|32845.1|32842.7|32883.6|32881.2|32889.1|32886.7|32844.6|32842.2|963
1671557100000|2022-12-20 17:25:00|32884.1|32881.7|32856.1|32853.7|32898.1|32895.7|32856.1|32853.7|1052
1671557400000|2022-12-20 17:30:00|32857.1|32854.7|32824.1|32821.7|32862.6|32860.2|32823.1|32820.7|1382
1671557700000|2022-12-20 17:35:00|32823.6|32821.2|32837.1|32834.7|32840.1|32837.7|32815.6|32813.2|889
1671558000000|2022-12-20 17:40:00|32836.4|32834|32849.9|32847.5|32882.4|32880|32836.4|32834|1038
1671558300000|2022-12-20 17:45:00|32850.4|32848|32866.9|32864.5|32877.9|32875.5|32845.4|32843|717
1671558600000|2022-12-20 17:50:00|32867.4|32865|32875.4|32873|32879.4|32877|32856.9|32854.5|514
1671558900000|2022-12-20 17:55:00|32874.9|32872.5|32894.9|32892.5|32898.9|32896.5|32865.4|32863|825
1671559200000|2022-12-20 18:00:00|32895.4|32893|32905.9|32903.5|32916.4|32914|32890.4|32888|1020
1671559500000|2022-12-20 18:05:00|32906.4|32904|32887.9|32885.5|32910.4|32908|32880.9|32878.5|963
1671559800000|2022-12-20 18:10:00|32887.4|32885|32885.4|32883|32893.4|32891|32857.4|32855|755
1671560100000|2022-12-20 18:15:00|32885.9|32883.5|32894.9|32892.5|32921.4|32919|32882.9|32880.5|757
1671560400000|2022-12-20 18:20:00|32895.4|32893|32918.9|32916.5|32925.4|32923|32877.9|32875.5|852
1671560700000|2022-12-20 18:25:00|32919.4|32917|32942.9|32940.5|32961.4|32959|32918.9|32916.5|1127
1671561000000|2022-12-20 18:30:00|32943.4|32941|32969.9|32967.5|32982.4|32980|32941.4|32939|1039
1671561300000|2022-12-20 18:35:00|32970.4|32968|32985.9|32983.5|32998.4|32996|32961.9|32959.5|1049
1671561600000|2022-12-20 18:40:00|32987.4|32985|32974.9|32972.5|32996.9|32994.5|32958.9|32956.5|834
1671561900000|2022-12-20 18:45:00|32975.4|32973|32957.4|32955|32983.9|32981.5|32950.4|32948|619
1671562200000|2022-12-20 18:50:00|32957.9|32955.5|32947.4|32945|32962.9|32960.5|32946.4|32944|494
1671562500000|2022-12-20 18:55:00|32947.9|32945.5|32922.9|32920.5|32952.9|32950.5|32919.4|32917|926
1671562800000|2022-12-20 19:00:00|32923.4|32921|32940.4|32938|32953.4|32951|32905.4|32903|1059
1671563100000|2022-12-20 19:05:00|32939.9|32937.5|32945.4|32943|32957.4|32955|32922.9|32920.5|806
1671563400000|2022-12-20 19:10:00|32945.9|32943.5|32962.4|32960|32976.9|32974.5|32943.9|32941.5|704
1671563700000|2022-12-20 19:15:00|32961.9|32959.5|32942.4|32940|32973.4|32971|32935.4|32933|842
1671564000000|2022-12-20 19:20:00|32943.4|32941|32914.9|32912.5|32944.9|32942.5|32914.4|32912|952
1671564300000|2022-12-20 19:25:00|32915.4|32913|32926.9|32924.5|32935.9|32933.5|32910.4|32908|686
1671564600000|2022-12-20 19:30:00|32927.9|32925.5|32910.4|32908|32930.9|32928.5|32902.4|32900|669
1671564900000|2022-12-20 19:35:00|32909.9|32907.5|32893.4|32891|32910.4|32908|32877.4|32875|1168
1671565200000|2022-12-20 19:40:00|32893.9|32891.5|32862.9|32860.5|32906.4|32904|32859.4|32857|1033
1671565500000|2022-12-20 19:45:00|32863.4|32861|32876.4|32874|32881.4|32879|32862.9|32860.5|630
1671565800000|2022-12-20 19:50:00|32875.4|32873|32883.9|32881.5|32890.4|32888|32848.9|32846.5|1106
1671566100000|2022-12-20 19:55:00|32884.4|32882|32860.9|32858.5|32890.9|32888.5|32854.9|32852.5|830
1671566400000|2022-12-20 20:00:00|32861.4|32859|32831.9|32829.5|32866.4|32864|32819.4|32817|1301
1671566700000|2022-12-20 20:05:00|32832.4|32830|32836.9|32834.5|32841.9|32839.5|32815.9|32813.5|973
1671567000000|2022-12-20 20:10:00|32836.4|32834|32858.4|32856|32861.9|32859.5|32824.4|32822|1134
1671567300000|2022-12-20 20:15:00|32858.9|32856.5|32839.4|32837|32876.4|32874|32834.9|32832.5|1039
1671567600000|2022-12-20 20:20:00|32839.7|32837.3|32842.7|32840.3|32859.7|32857.3|32828.7|32826.3|703
1671567900000|2022-12-20 20:25:00|32842.2|32839.8|32881.7|32879.3|32892.7|32890.3|32840.2|32837.8|740
1671568200000|2022-12-20 20:30:00|32880.7|32878.3|32888.2|32885.8|32900.7|32898.3|32868.2|32865.8|937
1671568500000|2022-12-20 20:35:00|32887.7|32885.3|32926.2|32923.8|32928.7|32926.3|32887.7|32885.3|893
1671568800000|2022-12-20 20:40:00|32925.7|32923.3|32908.7|32906.3|32925.7|32923.3|32895.2|32892.8|716
1671569100000|2022-12-20 20:45:00|32907.7|32905.3|32906.7|32904.3|32917.7|32915.3|32884.7|32882.3|986
1671569400000|2022-12-20 20:50:00|32894.2|32891.8|32873.7|32871.3|32901.2|32898.8|32868.7|32866.3|1508
1671569700000|2022-12-20 20:55:00|32875.7|32873.3|32847.2|32844.8|32879.2|32876.8|32839.2|32836.8|2633
1671570000000|2022-12-20 21:00:00|32848.4|32843.6|32836.4|32831.6|32861.4|32856.6|32833.9|32829.1|1253
1671570300000|2022-12-20 21:05:00|32835.9|32831.1|32861.9|32857.1|32867.9|32863.1|32835.9|32831.1|404
1671570600000|2022-12-20 21:10:00|32861.4|32856.6|32838.4|32833.6|32863.4|32858.6|32836.9|32832.1|319
1671570900000|2022-12-20 21:15:00|32837.9|32833.1|32853.9|32849.1|32881.4|32876.6|32807.4|32802.6|1294
1671571200000|2022-12-20 21:20:00|32854.4|32849.6|32869.9|32865.1|32870.4|32865.6|32851.4|32846.6|186
1671571500000|2022-12-20 21:25:00|32870.4|32865.6|32875.4|32870.6|32875.4|32870.6|32862.9|32858.1|192
1671571800000|2022-12-20 21:30:00|32874.9|32870.1|32893.4|32888.6|32896.4|32891.6|32874.4|32869.6|250
1671572100000|2022-12-20 21:35:00|32893.9|32889.1|32892.4|32887.6|32894.4|32889.6|32885.4|32880.6|258
1671572400000|2022-12-20 21:40:00|32891.4|32886.6|32888.9|32884.1|32891.4|32886.6|32882.9|32878.1|83
1671572700000|2022-12-20 21:45:00|32889.9|32885.1|32895.4|32890.6|32897.9|32893.1|32885.4|32880.6|113
1671573000000|2022-12-20 21:50:00|32895.9|32891.1|32903.4|32898.6|32903.9|32899.1|32891.4|32886.6|162
1671573300000|2022-12-20 21:55:00|32902.9|32898.1|32914.9|32905.1|32920.4|32915.6|32899.9|32895.1|252
1671573600000|2022-12-20 22:00:00|32915.2|32905.4|32913.7|32903.9|32917.7|32907.9|32911.6|32901.8|0
1671573900000|2022-12-20 22:05:00|32915.4|32905.6|32923.6|32913.8|32924.3|32914.5|32914.4|32904.6|0
1671574200000|2022-12-20 22:10:00|32923|32913.2|32923.1|32913.3|32926.3|32916.5|32919.3|32909.5|0
1671574500000|2022-12-20 22:15:00|32923.7|32913.9|32921.4|32911.6|32924.1|32914.3|32920.1|32910.3|0
1671574800000|2022-12-20 22:20:00|32921.3|32911.5|32920.6|32910.8|32921.5|32911.7|32914.9|32905.1|0
1671575100000|2022-12-20 22:25:00|32919|32909.2|32922.2|32912.4|32923|32913.2|32918.4|32908.6|0
1671575400000|2022-12-20 22:30:00|32922.5|32912.7|32922.8|32913|32923.1|32913.3|32922.1|32912.3|0
1671575700000|2022-12-20 22:35:00|32922.2|32912.4|32921.5|32911.7|32923.4|32913.6|32918.9|32909.1|0
1671576000000|2022-12-20 22:40:00|32922.7|32912.9|32920.8|32911|32922.7|32912.9|32918.3|32908.5|0
1671576300000|2022-12-20 22:45:00|32923.1|32913.3|32928.3|32918.5|32930.7|32920.9|32922.7|32912.9|0
1671576600000|2022-12-20 22:50:00|32928.1|32918.3|32935.4|32925.6|32940.1|32930.3|32926|32916.2|0
1671576900000|2022-12-20 22:55:00|32935|32925.2|32930.6|32920.8|32935|32925.2|32930.5|32920.7|0
1671577200000|2022-12-20 23:00:00|32939.4|32934.6|32961.4|32956.6|32964.4|32959.6|32939.4|32934.6|532
1671577500000|2022-12-20 23:05:00|32960.9|32956.1|32960.4|32955.6|32974.4|32969.6|32959.4|32954.6|228
1671577800000|2022-12-20 23:10:00|32960.9|32956.1|32956.4|32951.6|32963.4|32958.6|32952.4|32947.6|79
1671578100000|2022-12-20 23:15:00|32956.9|32952.1|32968.9|32964.1|32972.4|32967.6|32956.4|32951.6|151
1671578400000|2022-12-20 23:20:00|32970.9|32966.1|32971.4|32966.6|32972.9|32968.1|32966.9|32962.1|155
1671578700000|2022-12-20 23:25:00|32970.9|32966.1|32973.4|32968.6|32974.9|32970.1|32964.4|32959.6|167
1671579000000|2022-12-20 23:30:00|32973.9|32969.1|32992.4|32987.6|32992.9|32988.1|32971.4|32966.6|166
1671579300000|2022-12-20 23:35:00|32991.9|32987.1|32990.4|32985.6|33002.9|32998.1|32987.4|32982.6|206
1671579600000|2022-12-20 23:40:00|32989.9|32985.1|32990.4|32985.6|32991.4|32986.6|32978.9|32974.1|136
1671579900000|2022-12-20 23:45:00|32989.4|32984.6|32982.4|32977.6|32990.4|32985.6|32977.9|32973.1|106
1671580200000|2022-12-20 23:50:00|32982.9|32978.1|32978.9|32974.1|32987.9|32983.1|32977.4|32972.6|178
1671580500000|2022-12-20 23:55:00|32979.4|32974.6|32988.9|32984.1|32989.4|32984.6|32975.9|32971.1|138
1671580800000|2022-12-21 00:00:00|32988.4|32983.6|32971.4|32966.6|32990.9|32986.1|32970.4|32965.6|139
1671581100000|2022-12-21 00:05:00|32970.9|32966.1|32990.4|32985.6|32991.4|32986.6|32968.4|32963.6|141
1671581400000|2022-12-21 00:10:00|32990.9|32986.1|32981.4|32976.6|32991.4|32986.6|32968.9|32964.1|116
1671581700000|2022-12-21 00:15:00|32981.9|32977.1|32957.4|32952.6|32983.4|32978.6|32956.9|32952.1|246
1671582000000|2022-12-21 00:20:00|32956.9|32952.1|32945.4|32940.6|32957.4|32952.6|32938.9|32934.1|211
1671582300000|2022-12-21 00:25:00|32945.9|32941.1|32952.4|32947.6|32962.4|32957.6|32945.9|32941.1|77
1671582600000|2022-12-21 00:30:00|32951.9|32947.1|32964.4|32959.6|32975.4|32970.6|32950.9|32946.1|111
1671582900000|2022-12-21 00:35:00|32963.9|32959.1|32961.4|32956.6|32965.4|32960.6|32952.9|32948.1|89
1671583200000|2022-12-21 00:40:00|32960.9|32956.1|32964.4|32959.6|32964.4|32959.6|32952.4|32947.6|94
1671583500000|2022-12-21 00:45:00|32964.9|32960.1|32975.9|32971.1|32976.4|32971.6|32962.4|32957.6|136
1671583800000|2022-12-21 00:50:00|32975.4|32970.6|32996.4|32991.6|32997.4|32992.6|32972.9|32968.1|155
1671584100000|2022-12-21 00:55:00|32996.9|32992.1|32998.4|32993.6|33014.4|33009.6|32995.9|32991.1|443
1671584400000|2022-12-21 01:00:00|32997.9|32993.1|32993.9|32989.1|33000.4|32995.6|32990.9|32986.1|183
1671584700000|2022-12-21 01:05:00|32993.4|32988.6|33027.9|33023.1|33030.9|33026.1|32991.9|32987.1|260
1671585000000|2022-12-21 01:10:00|33028.4|33023.6|33046.4|33041.6|33068.4|33063.6|33025.4|33020.6|466
1671585300000|2022-12-21 01:15:00|33046.9|33042.1|33041.4|33036.6|33059.4|33054.6|33038.4|33033.6|153
1671585600000|2022-12-21 01:20:00|33040.9|33036.1|33049.9|33045.1|33054.9|33050.1|33040.4|33035.6|86
1671585900000|2022-12-21 01:25:00|33050.4|33045.6|33059.9|33055.1|33064.4|33059.6|33049.9|33045.1|147
1671586200000|2022-12-21 01:30:00|33059.4|33054.6|33057.4|33052.6|33064.9|33060.1|33048.4|33043.6|121
1671586500000|2022-12-21 01:35:00|33058.4|33053.6|33051.9|33047.1|33060.9|33056.1|33048.4|33043.6|100
1671586800000|2022-12-21 01:40:00|33051.4|33046.6|33043.4|33038.6|33059.9|33055.1|33041.4|33036.6|129
1671587100000|2022-12-21 01:45:00|33043.9|33039.1|33064.9|33060.1|33077.4|33072.6|33043.4|33038.6|310
1671587400000|2022-12-21 01:50:00|33065.4|33060.6|33074.4|33069.6|33085.9|33081.1|33058.4|33053.6|333
1671587700000|2022-12-21 01:55:00|33074.9|33070.1|33067.4|33062.6|33078.4|33073.6|33060.4|33055.6|271
1671588000000|2022-12-21 02:00:00|33066.9|33062.1|33058.4|33053.6|33073.9|33069.1|33056.9|33052.1|66
1671588300000|2022-12-21 02:05:00|33058.9|33054.1|33053.4|33048.6|33060.9|33056.1|33045.9|33041.1|206
1671588600000|2022-12-21 02:10:00|33053.9|33049.1|33071.4|33066.6|33073.4|33068.6|33051.9|33047.1|139
1671588900000|2022-12-21 02:15:00|33071.9|33067.1|33069.4|33064.6|33079.9|33075.1|33068.4|33063.6|126
1671589200000|2022-12-21 02:20:00|33069.9|33065.1|33058.9|33054.1|33070.9|33066.1|33058.9|33054.1|51
1671589500000|2022-12-21 02:25:00|33059.4|33054.6|33061.9|33057.1|33064.4|33059.6|33056.4|33051.6|57
1671589800000|2022-12-21 02:30:00|33062.4|33057.6|33052.4|33047.6|33065.4|33060.6|33050.4|33045.6|102
1671590100000|2022-12-21 02:35:00|33051.9|33047.1|33053.9|33049.1|33056.9|33052.1|33049.9|33045.1|87
1671590400000|2022-12-21 02:40:00|33054.4|33049.6|33052.9|33048.1|33063.4|33058.6|33052.4|33047.6|98
1671590700000|2022-12-21 02:45:00|33052.4|33047.6|33052.4|33047.6|33056.4|33051.6|33046.9|33042.1|97
1671591000000|2022-12-21 02:50:00|33051.9|33047.1|33045.4|33040.6|33055.9|33051.1|33042.4|33037.6|65
1671591300000|2022-12-21 02:55:00|33045.9|33041.1|33047.4|33042.6|33051.4|33046.6|33041.9|33037.1|86
1671591600000|2022-12-21 03:00:00|33046.9|33042.1|33041.4|33036.6|33049.9|33045.1|33040.4|33035.6|46
1671591900000|2022-12-21 03:05:00|33041.9|33037.1|33041.4|33036.6|33046.9|33042.1|33039.4|33034.6|114
1671592200000|2022-12-21 03:10:00|33041.9|33037.1|33043.4|33038.6|33045.9|33041.1|33037.9|33033.1|72
1671592500000|2022-12-21 03:15:00|33043.9|33039.1|33050.4|33045.6|33059.4|33054.6|33043.9|33039.1|82
1671592800000|2022-12-21 03:20:00|33049.9|33045.1|33039.4|33034.6|33050.9|33046.1|33038.9|33034.1|53
1671593100000|2022-12-21 03:25:00|33039.9|33035.1|33037.9|33033.1|33043.4|33038.6|33034.4|33029.6|69
1671593400000|2022-12-21 03:30:00|33038.4|33033.6|33033.4|33028.6|33041.4|33036.6|33032.9|33028.1|83
1671593700000|2022-12-21 03:35:00|33033.9|33029.1|33027.9|33023.1|33039.9|33035.1|33027.4|33022.6|64
1671594000000|2022-12-21 03:40:00|33028.4|33023.6|33033.4|33028.6|33036.4|33031.6|33022.4|33017.6|111
1671594300000|2022-12-21 03:45:00|33034.4|33029.6|33039.9|33035.1|33041.9|33037.1|33031.4|33026.6|70
1671594600000|2022-12-21 03:50:00|33039.4|33034.6|33047.9|33043.1|33049.4|33044.6|33037.4|33032.6|79
1671594900000|2022-12-21 03:55:00|33047.4|33042.6|33047.4|33042.6|33048.9|33044.1|33045.4|33040.6|24
1671595200000|2022-12-21 04:00:00|33047.9|33043.1|33048.4|33043.6|33052.4|33047.6|33044.4|33039.6|78
1671595500000|2022-12-21 04:05:00|33048.9|33044.1|33046.4|33041.6|33050.9|33046.1|33044.4|33039.6|53
1671595800000|2022-12-21 04:10:00|33046.9|33042.1|33006.4|33001.6|33046.9|33042.1|33005.4|33000.6|270
1671596100000|2022-12-21 04:15:00|33006.9|33002.1|33010.4|33005.6|33013.9|33009.1|33004.9|33000.1|96
1671596400000|2022-12-21 04:20:00|33010.9|33006.1|33015.4|33010.6|33016.9|33012.1|33005.4|33000.6|80
1671596700000|2022-12-21 04:25:00|33014.9|33010.1|33003.4|32998.6|33015.9|33011.1|33000.4|32995.6|86
1671597000000|2022-12-21 04:30:00|33002.9|32998.1|32998.4|32993.6|33006.4|33001.6|32987.9|32983.1|171
1671597300000|2022-12-21 04:35:00|32998.9|32994.1|33002.9|32998.1|33006.9|33002.1|32998.4|32993.6|48
1671597600000|2022-12-21 04:40:00|33003.4|32998.6|32996.4|32991.6|33006.4|33001.6|32992.4|32987.6|150
1671597900000|2022-12-21 04:45:00|32995.9|32991.1|32991.9|32987.1|32997.4|32992.6|32991.4|32986.6|47
1671598200000|2022-12-21 04:50:00|32991.4|32986.6|32999.9|32995.1|33001.4|32996.6|32990.4|32985.6|83
1671598500000|2022-12-21 04:55:00|33000.4|32995.6|32993.4|32988.6|33003.9|32999.1|32992.9|32988.1|86
1671598800000|2022-12-21 05:00:00|32994.4|32989.6|32992.9|32988.1|32997.4|32992.6|32989.4|32984.6|54
1671599100000|2022-12-21 05:05:00|32991.4|32986.6|32993.4|32988.6|32995.4|32990.6|32984.4|32979.6|72
1671599400000|2022-12-21 05:10:00|32992.9|32988.1|33008.4|33003.6|33010.4|33005.6|32990.9|32986.1|88
1671599700000|2022-12-21 05:15:00|33007.9|33003.1|33011.4|33006.6|33016.4|33011.6|33006.9|33002.1|65
1671600000000|2022-12-21 05:20:00|33010.9|33006.1|33017.4|33012.6|33020.4|33015.6|33010.4|33005.6|102
1671600300000|2022-12-21 05:25:00|33016.9|33012.1|33020.9|33016.1|33023.9|33019.1|33011.9|33007.1|135
1671600600000|2022-12-21 05:30:00|33021.4|33016.6|33016.4|33011.6|33033.9|33029.1|33015.4|33010.6|138
1671600900000|2022-12-21 05:35:00|33015.9|33011.1|33026.4|33021.6|33026.9|33022.1|33015.9|33011.1|36
1671601200000|2022-12-21 05:40:00|33025.9|33021.1|33034.4|33029.6|33034.9|33030.1|33025.4|33020.6|84
1671601500000|2022-12-21 05:45:00|33033.9|33029.1|33041.4|33036.6|33044.9|33040.1|33030.9|33026.1|76
1671601800000|2022-12-21 05:50:00|33040.9|33036.1|33031.4|33026.6|33041.4|33036.6|33030.9|33026.1|56
1671602100000|2022-12-21 05:55:00|33031.9|33027.1|33027.4|33022.6|33034.4|33029.6|33025.9|33021.1|54
1671602400000|2022-12-21 06:00:00|33026.9|33022.1|33021.9|33017.1|33039.4|33034.6|33021.4|33016.6|116
1671602700000|2022-12-21 06:05:00|33021.4|33016.6|33009.9|33005.1|33021.4|33016.6|33001.9|32997.1|169
1671603000000|2022-12-21 06:10:00|33009.4|33004.6|33030.4|33025.6|33039.4|33034.6|33009.4|33004.6|215
1671603300000|2022-12-21 06:15:00|33029.9|33025.1|33025.4|33020.6|33034.4|33029.6|33021.4|33016.6|38
1671603600000|2022-12-21 06:20:00|33025.9|33021.1|33034.4|33029.6|33036.4|33031.6|33025.4|33020.6|46
1671603900000|2022-12-21 06:25:00|33034.9|33030.1|33028.4|33023.6|33046.4|33041.6|33027.9|33023.1|119
1671604200000|2022-12-21 06:30:00|33028.9|33024.1|33036.4|33031.6|33040.9|33036.1|33023.4|33018.6|133
1671604500000|2022-12-21 06:35:00|33036.9|33032.1|33039.4|33034.6|33044.9|33040.1|33036.4|33031.6|97
1671604800000|2022-12-21 06:40:00|33038.9|33034.1|33038.4|33033.6|33040.9|33036.1|33035.9|33031.1|54
1671605100000|2022-12-21 06:45:00|33037.9|33033.1|33031.4|33026.6|33040.4|33035.6|33025.9|33021.1|79
1671605400000|2022-12-21 06:50:00|33031.9|33027.1|33025.4|33020.6|33032.4|33027.6|33023.4|33018.6|52
1671605700000|2022-12-21 06:55:00|33025.9|33021.1|33033.4|33028.6|33034.4|33029.6|33021.9|33017.1|46
1671606000000|2022-12-21 07:00:00|33032.8|33029.2|33007.8|33004.2|33032.8|33029.2|33002.3|32998.7|188
1671606300000|2022-12-21 07:05:00|33008.3|33004.7|33038.3|33034.7|33043.8|33040.2|33004.3|33000.7|125
1671606600000|2022-12-21 07:10:00|33037.8|33034.2|33028.3|33024.7|33040.8|33037.2|33019.8|33016.2|116
1671606900000|2022-12-21 07:15:00|33027.8|33024.2|33038.3|33034.7|33041.8|33038.2|33019.8|33016.2|117
1671607200000|2022-12-21 07:20:00|33037.8|33034.2|33028.3|33024.7|33043.8|33040.2|33027.8|33024.2|92
1671607500000|2022-12-21 07:25:00|33028.8|33025.2|33029.8|33026.2|33031.8|33028.2|33020.3|33016.7|65
1671607800000|2022-12-21 07:30:00|33029.3|33025.7|33022.8|33019.2|33039.8|33036.2|33021.8|33018.2|113
1671608100000|2022-12-21 07:35:00|33023.3|33019.7|33024.3|33020.7|33031.3|33027.7|33018.8|33015.2|48
1671608400000|2022-12-21 07:40:00|33023.8|33020.2|33024.8|33021.2|33028.8|33025.2|33021.3|33017.7|29
1671608700000|2022-12-21 07:45:00|33025.3|33021.7|33032.8|33029.2|33036.3|33032.7|33020.8|33017.2|35
1671609000000|2022-12-21 07:50:00|33032.3|33028.7|33038.8|33035.2|33041.3|33037.7|33024.3|33020.7|61
1671609300000|2022-12-21 07:55:00|33038.3|33034.7|33025.8|33022.2|33039.8|33036.2|33023.3|33019.7|102
1671609600000|2022-12-21 08:00:00|33024.3|33020.7|33002.3|32998.7|33024.8|33021.2|33000.3|32996.7|245
1671609900000|2022-12-21 08:05:00|33002.8|32999.2|32966.8|32963.2|33010.8|33007.2|32961.8|32958.2|429
1671610200000|2022-12-21 08:10:00|32966.3|32962.7|32971.8|32968.2|32973.8|32970.2|32947.8|32944.2|325
1671610500000|2022-12-21 08:15:00|32972.3|32968.7|32970.8|32967.2|32989.8|32986.2|32967.3|32963.7|379
1671610800000|2022-12-21 08:20:00|32971.3|32967.7|32981.8|32978.2|32981.8|32978.2|32956.8|32953.2|226
1671611100000|2022-12-21 08:25:00|32981.3|32977.7|32983.3|32979.7|32997.8|32994.2|32977.8|32974.2|198
1671611400000|2022-12-21 08:30:00|32983.8|32980.2|32972.8|32969.2|32983.8|32980.2|32959.8|32956.2|178
1671611700000|2022-12-21 08:35:00|32973.3|32969.7|32993.3|32989.7|32993.8|32990.2|32965.8|32962.2|115
1671612000000|2022-12-21 08:40:00|32993.8|32990.2|33000.8|32997.2|33005.8|33002.2|32988.3|32984.7|108
1671612300000|2022-12-21 08:45:00|33001.3|32997.7|33009.8|33006.2|33011.3|33007.7|32997.3|32993.7|109
1671612600000|2022-12-21 08:50:00|33010.3|33006.7|33032.8|33029.2|33035.8|33032.2|33006.3|33002.7|240
1671612900000|2022-12-21 08:55:00|33033.3|33029.7|33033.3|33029.7|33042.3|33038.7|33023.8|33020.2|218
1671613200000|2022-12-21 09:00:00|33033.8|33030.2|33056.3|33052.7|33059.8|33056.2|33030.3|33026.7|414
1671613500000|2022-12-21 09:05:00|33056.8|33053.2|33062.8|33059.2|33069.3|33065.7|33055.8|33052.2|306
1671613800000|2022-12-21 09:10:00|33063.3|33059.7|33071.8|33068.2|33072.3|33068.7|33058.8|33055.2|215
1671614100000|2022-12-21 09:15:00|33072.3|33068.7|33085.8|33082.2|33089.8|33086.2|33069.3|33065.7|386
1671614400000|2022-12-21 09:20:00|33085.3|33081.7|33093.8|33090.2|33105.8|33102.2|33084.8|33081.2|402
1671614700000|2022-12-21 09:25:00|33095.8|33092.2|33105.8|33102.2|33108.3|33104.7|33092.3|33088.7|277
1671615000000|2022-12-21 09:30:00|33105.3|33101.7|33105.8|33102.2|33117.3|33113.7|33101.8|33098.2|303
1671615300000|2022-12-21 09:35:00|33106.3|33102.7|33088.8|33085.2|33112.8|33109.2|33083.3|33079.7|239
1671615600000|2022-12-21 09:40:00|33089.3|33085.7|33083.3|33079.7|33109.8|33106.2|33080.8|33077.2|297
1671615900000|2022-12-21 09:45:00|33082.8|33079.2|33088.3|33084.7|33093.8|33090.2|33075.3|33071.7|181
1671616200000|2022-12-21 09:50:00|33087.8|33084.2|33107.8|33104.2|33108.8|33105.2|33087.8|33084.2|185
1671616500000|2022-12-21 09:55:00|33108.3|33104.7|33107.3|33103.7|33112.8|33109.2|33103.8|33100.2|169
1671616800000|2022-12-21 10:00:00|33107.8|33104.2|33096.3|33092.7|33111.8|33108.2|33086.3|33082.7|210
1671617100000|2022-12-21 10:05:00|33096.8|33093.2|33094.8|33091.2|33098.8|33095.2|33086.3|33082.7|142
1671617400000|2022-12-21 10:10:00|33094.3|33090.7|33082.8|33079.2|33094.8|33091.2|33079.3|33075.7|123
1671617700000|2022-12-21 10:15:00|33083.3|33079.7|33088.8|33085.2|33090.8|33087.2|33075.8|33072.2|127
1671618000000|2022-12-21 10:20:00|33090.8|33087.2|33106.8|33103.2|33115.8|33112.2|33090.8|33087.2|217
1671618300000|2022-12-21 10:25:00|33107.3|33103.7|33107.3|33103.7|33110.3|33106.7|33095.8|33092.2|141
1671618600000|2022-12-21 10:30:00|33107.8|33104.2|33106.8|33103.2|33115.8|33112.2|33102.8|33099.2|121
1671618900000|2022-12-21 10:35:00|33107.3|33103.7|33083.3|33079.7|33107.8|33104.2|33076.3|33072.7|197
1671619200000|2022-12-21 10:40:00|33082.8|33079.2|33064.8|33061.2|33083.3|33079.7|33062.8|33059.2|227
1671619500000|2022-12-21 10:45:00|33064.3|33060.7|33074.8|33071.2|33079.3|33075.7|33062.3|33058.7|185
1671619800000|2022-12-21 10:50:00|33075.8|33072.2|33071.8|33068.2|33077.8|33074.2|33065.3|33061.7|75
1671620100000|2022-12-21 10:55:00|33072.3|33068.7|33072.8|33069.2|33074.8|33071.2|33061.8|33058.2|140
1671620400000|2022-12-21 11:00:00|33072.3|33068.7|33087.8|33084.2|33087.8|33084.2|33065.3|33061.7|128
1671620700000|2022-12-21 11:05:00|33086.8|33083.2|33082.8|33079.2|33092.3|33088.7|33073.8|33070.2|150
1671621000000|2022-12-21 11:10:00|33082.3|33078.7|33083.3|33079.7|33095.3|33091.7|33077.8|33074.2|125
1671621300000|2022-12-21 11:15:00|33083.8|33080.2|33079.8|33076.2|33095.3|33091.7|33074.3|33070.7|156
1671621600000|2022-12-21 11:20:00|33079.3|33075.7|33070.8|33067.2|33086.3|33082.7|33070.8|33067.2|161
1671621900000|2022-12-21 11:25:00|33071.3|33067.7|33079.8|33076.2|33080.3|33076.7|33068.8|33065.2|154
1671622200000|2022-12-21 11:30:00|33080.3|33076.7|33081.3|33077.7|33087.8|33084.2|33066.3|33062.7|149
1671622500000|2022-12-21 11:35:00|33082.3|33078.7|33094.3|33090.7|33096.8|33093.2|33080.8|33077.2|226
1671622800000|2022-12-21 11:40:00|33094.8|33091.2|33075.8|33072.2|33095.8|33092.2|33075.8|33072.2|254
1671623100000|2022-12-21 11:45:00|33076.8|33073.2|33097.8|33094.2|33100.8|33097.2|33073.3|33069.7|260
1671623400000|2022-12-21 11:50:00|33098.3|33094.7|33110.8|33107.2|33111.8|33108.2|33095.3|33091.7|204
1671623700000|2022-12-21 11:55:00|33110.3|33106.7|33107.8|33104.2|33122.8|33119.2|33107.3|33103.7|290
1671624000000|2022-12-21 12:00:00|33111.3|33107.7|33113.8|33110.2|33116.8|33113.2|33099.8|33096.2|300
1671624300000|2022-12-21 12:05:00|33114.3|33110.7|33090.8|33087.2|33116.3|33112.7|33089.3|33085.7|444
1671624600000|2022-12-21 12:10:00|33090.3|33086.7|33053.8|33050.2|33091.3|33087.7|33053.8|33050.2|536
1671624900000|2022-12-21 12:15:00|33054.3|33050.7|33059.3|33055.7|33082.3|33078.7|33047.3|33043.7|983
1671625200000|2022-12-21 12:20:00|33058.8|33055.2|33064.8|33061.2|33068.3|33064.7|33055.8|33052.2|176
1671625500000|2022-12-21 12:25:00|33064.3|33060.7|33069.8|33066.2|33071.3|33067.7|33054.8|33051.2|206
1671625800000|2022-12-21 12:30:00|33069.3|33065.7|33078.3|33074.7|33078.3|33074.7|33061.3|33057.7|291
1671626100000|2022-12-21 12:35:00|33078.8|33075.2|33099.8|33096.2|33099.8|33096.2|33077.8|33074.2|357
1671626400000|2022-12-21 12:40:00|33099.3|33095.7|33103.8|33100.2|33106.8|33103.2|33094.8|33091.2|308
1671626700000|2022-12-21 12:45:00|33104.3|33100.7|33115.8|33112.2|33118.8|33115.2|33094.8|33091.2|287
1671627000000|2022-12-21 12:50:00|33115.3|33111.7|33116.8|33113.2|33122.3|33118.7|33104.8|33101.2|235
1671627300000|2022-12-21 12:55:00|33117.3|33113.7|33131.8|33128.2|33137.3|33133.7|33112.3|33108.7|340
1671627600000|2022-12-21 13:00:00|33131.3|33127.7|33146.3|33142.7|33150.3|33146.7|33119.8|33116.2|490
1671627900000|2022-12-21 13:05:00|33145.8|33142.2|33155.8|33152.2|33157.8|33154.2|33140.3|33136.7|422
1671628200000|2022-12-21 13:10:00|33155.3|33151.7|33182.8|33179.2|33183.3|33179.7|33147.8|33144.2|779
1671628500000|2022-12-21 13:15:00|33182.3|33178.7|33185.3|33181.7|33189.8|33186.2|33167.3|33163.7|499
1671628800000|2022-12-21 13:20:00|33184.8|33181.2|33173.8|33170.2|33189.3|33185.7|33170.8|33167.2|345
1671629100000|2022-12-21 13:25:00|33173.3|33169.7|33159.8|33156.2|33175.8|33172.2|33157.8|33154.2|483
1671629400000|2022-12-21 13:30:00|33159.3|33155.7|33173.8|33170.2|33182.8|33179.2|33156.8|33153.2|333
1671629700000|2022-12-21 13:35:00|33173.3|33169.7|33169.8|33166.2|33179.8|33176.2|33164.8|33161.2|336
1671630000000|2022-12-21 13:40:00|33169.3|33165.7|33179.8|33176.2|33182.3|33178.7|33165.8|33162.2|333
1671630300000|2022-12-21 13:45:00|33180.8|33177.2|33187.8|33184.2|33194.8|33191.2|33169.8|33166.2|467
1671630600000|2022-12-21 13:50:00|33187.3|33183.7|33217.3|33213.7|33217.3|33213.7|33186.8|33183.2|793
1671630900000|2022-12-21 13:55:00|33216.8|33213.2|33196.8|33193.2|33223.3|33219.7|33190.3|33186.7|681
1671631200000|2022-12-21 14:00:00|33195.8|33192.2|33168.3|33164.7|33199.8|33196.2|33167.3|33163.7|744
1671631500000|2022-12-21 14:05:00|33168.8|33165.2|33154.8|33151.2|33170.8|33167.2|33151.3|33147.7|597
1671631800000|2022-12-21 14:10:00|33155.3|33151.7|33155.8|33152.2|33164.8|33161.2|33151.8|33148.2|450
1671632100000|2022-12-21 14:15:00|33155.3|33151.7|33158.8|33155.2|33159.3|33155.7|33142.8|33139.2|463
1671632400000|2022-12-21 14:20:00|33159.3|33155.7|33164.8|33161.2|33175.8|33172.2|33157.8|33154.2|493
1671632700000|2022-12-21 14:25:00|33164.3|33160.7|33168.8|33165.2|33175.3|33171.7|33155.3|33151.7|661
1671633000000|2022-12-21 14:30:00|33168.2|33165.8|33140.2|33137.8|33173.7|33171.3|33129.2|33126.8|4955
1671633300000|2022-12-21 14:35:00|33139.7|33137.3|33176.7|33174.3|33185.2|33182.8|33133.2|33130.8|2877
1671633600000|2022-12-21 14:40:00|33177.7|33175.3|33133.7|33131.3|33180.2|33177.8|33132.2|33129.8|2105
1671633900000|2022-12-21 14:45:00|33134.2|33131.8|33173.2|33170.8|33191.2|33188.8|33132.7|33130.3|2252
1671634200000|2022-12-21 14:50:00|33173.7|33171.3|33151.2|33148.8|33181.7|33179.3|33144.7|33142.3|1937
1671634500000|2022-12-21 14:55:00|33152.7|33150.3|33131.7|33129.3|33155.2|33152.8|33116.7|33114.3|1776
1671634800000|2022-12-21 15:00:00|33132.2|33129.8|33190.7|33188.3|33213.2|33210.8|33118.7|33116.3|3183
1671635100000|2022-12-21 15:05:00|33189.7|33187.3|33226.7|33224.3|33231.7|33229.3|33179.7|33177.3|2241
1671635400000|2022-12-21 15:10:00|33228.7|33226.3|33203.2|33200.8|33232.7|33230.3|33198.2|33195.8|2074
1671635700000|2022-12-21 15:15:00|33202.7|33200.3|33204.7|33202.3|33218.7|33216.3|33181.2|33178.8|1399
1671636000000|2022-12-21 15:20:00|33205.7|33203.3|33257.7|33255.3|33264.7|33262.3|33202.2|33199.8|2103
1671636300000|2022-12-21 15:25:00|33258.2|33255.8|33287.7|33285.3|33291.7|33289.3|33250.2|33247.8|1919
1671636600000|2022-12-21 15:30:00|33287.2|33284.8|33345.7|33343.3|33355.2|33352.8|33275.7|33273.3|3612
1671636900000|2022-12-21 15:35:00|33347.2|33344.8|33390.7|33388.3|33391.2|33388.8|33345.7|33343.3|2333
1671637200000|2022-12-21 15:40:00|33390.2|33387.8|33382.2|33379.8|33403.7|33401.3|33374.7|33372.3|2826
1671637500000|2022-12-21 15:45:00|33381.7|33379.3|33373.7|33371.3|33389.2|33386.8|33355.2|33352.8|1933
1671637800000|2022-12-21 15:50:00|33374.2|33371.8|33360.6|33358.2|33382.7|33380.3|33347.7|33345.3|1525
1671638100000|2022-12-21 15:55:00|33361.1|33358.7|33385.1|33382.7|33391.1|33388.7|33360.1|33357.7|1229
1671638400000|2022-12-21 16:00:00|33385.6|33383.2|33416.1|33413.7|33420.1|33417.7|33385.6|33383.2|2042
1671638700000|2022-12-21 16:05:00|33415.1|33412.7|33422.6|33420.2|33422.6|33420.2|33391.6|33389.2|1564
1671639000000|2022-12-21 16:10:00|33423.1|33420.7|33411.6|33409.2|33441.6|33439.2|33410.1|33407.7|1353
1671639300000|2022-12-21 16:15:00|33411.1|33408.7|33384.6|33382.2|33422.6|33420.2|33378.1|33375.7|1393
1671639600000|2022-12-21 16:20:00|33384.1|33381.7|33379.6|33377.2|33398.1|33395.7|33361.1|33358.7|1173
1671639900000|2022-12-21 16:25:00|33380.1|33377.7|33385.6|33383.2|33391.1|33388.7|33364.1|33361.7|941
1671640200000|2022-12-21 16:30:00|33387.1|33384.7|33401.6|33399.2|33409.1|33406.7|33384.1|33381.7|1044
1671640500000|2022-12-21 16:35:00|33402.1|33399.7|33381.6|33379.2|33405.1|33402.7|33379.1|33376.7|880
1671640800000|2022-12-21 16:40:00|33382.1|33379.7|33391.1|33388.7|33391.1|33388.7|33355.1|33352.7|1094
1671641100000|2022-12-21 16:45:00|33391.6|33389.2|33341.1|33338.7|33391.6|33389.2|33336.1|33333.7|1056
1671641400000|2022-12-21 16:50:00|33340.1|33337.7|33352.1|33349.7|33364.1|33361.7|33338.6|33336.2|916
1671641700000|2022-12-21 16:55:00|33351.1|33348.7|33349.1|33346.7|33373.1|33370.7|33343.1|33340.7|819
1671642000000|2022-12-21 17:00:00|33351.1|33348.7|33337.6|33335.2|33353.1|33350.7|33322.6|33320.2|950
1671642300000|2022-12-21 17:05:00|33336.1|33333.7|33321.6|33319.2|33357.1|33354.7|33321.1|33318.7|1284
1671642600000|2022-12-21 17:10:00|33322.1|33319.7|33333.1|33330.7|33338.6|33336.2|33308.6|33306.2|1197
1671642900000|2022-12-21 17:15:00|33332.6|33330.2|33317.1|33314.7|33336.1|33333.7|33307.1|33304.7|998
1671643200000|2022-12-21 17:20:00|33317.6|33315.2|33355.1|33352.7|33356.1|33353.7|33310.1|33307.7|877
1671643500000|2022-12-21 17:25:00|33354.6|33352.2|33318.6|33316.2|33354.6|33352.2|33306.6|33304.2|984
1671643800000|2022-12-21 17:30:00|33318.1|33315.7|33346.6|33344.2|33359.1|33356.7|33316.6|33314.2|1108
1671644100000|2022-12-21 17:35:00|33346.1|33343.7|33347.1|33344.7|33354.1|33351.7|33332.1|33329.7|525
1671644400000|2022-12-21 17:40:00|33347.6|33345.2|33345.1|33342.7|33354.1|33351.7|33332.6|33330.2|512
1671644700000|2022-12-21 17:45:00|33344.6|33342.2|33339.6|33337.2|33349.1|33346.7|33320.1|33317.7|777
1671645000000|2022-12-21 17:50:00|33340.1|33337.7|33346.6|33344.2|33350.6|33348.2|33329.6|33327.2|675
1671645300000|2022-12-21 17:55:00|33348.1|33345.7|33364.6|33362.2|33370.1|33367.7|33335.1|33332.7|1106
1671645600000|2022-12-21 18:00:00|33366.1|33363.7|33381.6|33379.2|33383.6|33381.2|33350.6|33348.2|1397
1671645900000|2022-12-21 18:05:00|33381.1|33378.7|33391.6|33389.2|33394.6|33392.2|33370.6|33368.2|857
1671646200000|2022-12-21 18:10:00|33390.1|33387.7|33367.1|33364.7|33394.6|33392.2|33360.6|33358.2|722
1671646500000|2022-12-21 18:15:00|33366.1|33363.7|33352.6|33350.2|33366.6|33364.2|33346.6|33344.2|939
1671646800000|2022-12-21 18:20:00|33353.1|33350.7|33318.1|33315.7|33354.6|33352.2|33308.6|33306.2|996
1671647100000|2022-12-21 18:25:00|33318.6|33316.2|33317.6|33315.2|33334.6|33332.2|33302.1|33299.7|1333
1671647400000|2022-12-21 18:30:00|33318.1|33315.7|33328.6|33326.2|33343.1|33340.7|33315.1|33312.7|632
1671647700000|2022-12-21 18:35:00|33330.6|33328.2|33326.6|33324.2|33340.1|33337.7|33316.1|33313.7|795
1671648000000|2022-12-21 18:40:00|33327.1|33324.7|33335.6|33333.2|33337.1|33334.7|33312.6|33310.2|393
1671648300000|2022-12-21 18:45:00|33334.6|33332.2|33358.6|33356.2|33364.1|33361.7|33334.6|33332.2|862
1671648600000|2022-12-21 18:50:00|33359.1|33356.7|33365.6|33363.2|33367.6|33365.2|33351.6|33349.2|389
1671648900000|2022-12-21 18:55:00|33365.1|33362.7|33354.6|33352.2|33369.6|33367.2|33352.6|33350.2|489
1671649200000|2022-12-21 19:00:00|33355.6|33353.2|33400.1|33397.7|33406.1|33403.7|33355.6|33353.2|1043
1671649500000|2022-12-21 19:05:00|33401.1|33398.7|33422.1|33419.7|33428.6|33426.2|33392.6|33390.2|1127
1671649800000|2022-12-21 19:10:00|33421.6|33419.2|33420.6|33418.2|33440.6|33438.2|33407.6|33405.2|785
1671650100000|2022-12-21 19:15:00|33421.1|33418.7|33409.1|33406.7|33429.6|33427.2|33408.6|33406.2|786
1671650400000|2022-12-21 19:20:00|33409.6|33407.2|33391.6|33389.2|33419.1|33416.7|33390.1|33387.7|1016
1671650700000|2022-12-21 19:25:00|33392.1|33389.7|33371.6|33369.2|33404.6|33402.2|33370.6|33368.2|952
1671651000000|2022-12-21 19:30:00|33372.1|33369.7|33398.6|33396.2|33402.6|33400.2|33362.6|33360.2|1382
1671651300000|2022-12-21 19:35:00|33399.1|33396.7|33371.1|33368.7|33401.1|33398.7|33348.6|33346.2|2110
1671651600000|2022-12-21 19:40:00|33371.6|33369.2|33377.1|33374.7|33382.1|33379.7|33357.6|33355.2|873
1671651900000|2022-12-21 19:45:00|33376.6|33374.2|33371.6|33369.2|33391.1|33388.7|33366.6|33364.2|853
1671652200000|2022-12-21 19:50:00|33372.1|33369.7|33347.6|33345.2|33372.1|33369.7|33331.6|33329.2|1016
1671652500000|2022-12-21 19:55:00|33348.1|33345.7|33358.1|33355.7|33369.6|33367.2|33331.6|33329.2|904
1671652800000|2022-12-21 20:00:00|33358.6|33356.2|33376.6|33374.2|33389.6|33387.2|33353.6|33351.2|875
1671653100000|2022-12-21 20:05:00|33375.6|33373.2|33333.1|33330.7|33378.6|33376.2|33323.1|33320.7|1184
1671653400000|2022-12-21 20:10:00|33334.1|33331.7|33362.1|33359.7|33365.6|33363.2|33321.6|33319.2|1500
1671653700000|2022-12-21 20:15:00|33362.6|33360.2|33341.6|33339.2|33366.6|33364.2|33336.6|33334.2|893
1671654000000|2022-12-21 20:20:00|33343.3|33340.9|33340.8|33338.4|33352.3|33349.9|33323.3|33320.9|789
1671654300000|2022-12-21 20:25:00|33340.3|33337.9|33318.3|33315.9|33352.8|33350.4|33314.3|33311.9|953
1671654600000|2022-12-21 20:30:00|33319.3|33316.9|33335.8|33333.4|33347.3|33344.9|33318.3|33315.9|1082
1671654900000|2022-12-21 20:35:00|33336.3|33333.9|33352.8|33350.4|33355.3|33352.9|33327.3|33324.9|1022
1671655200000|2022-12-21 20:40:00|33353.3|33350.9|33335.8|33333.4|33363.3|33360.9|33323.3|33320.9|1460
1671655500000|2022-12-21 20:45:00|33336.3|33333.9|33345.3|33342.9|33355.8|33353.4|33321.3|33318.9|1329
1671655800000|2022-12-21 20:50:00|33344.3|33341.9|33323.8|33321.4|33344.3|33341.9|33279.3|33276.9|2740
1671656100000|2022-12-21 20:55:00|33324.3|33321.9|33368.8|33366.4|33381.8|33379.4|33324.3|33321.9|4041
1671656400000|2022-12-21 21:00:00|33370|33365.2|33378.5|33373.7|33380|33375.2|33354|33349.2|1710
1671656700000|2022-12-21 21:05:00|33378|33373.2|33393.5|33388.7|33394.5|33389.7|33366|33361.2|603
1671657000000|2022-12-21 21:10:00|33393|33388.2|33406|33401.2|33407.5|33402.7|33381.5|33376.7|667
1671657300000|2022-12-21 21:15:00|33405.5|33400.7|33414|33409.2|33420.5|33415.7|33402|33397.2|239
1671657600000|2022-12-21 21:20:00|33413.5|33408.7|33421.5|33416.7|33426.5|33421.7|33410|33405.2|173
1671657900000|2022-12-21 21:25:00|33422|33417.2|33420.5|33415.7|33423|33418.2|33410|33405.2|247
1671658200000|2022-12-21 21:30:00|33420|33415.2|33408|33403.2|33420.5|33415.7|33407|33402.2|120
1671658500000|2022-12-21 21:35:00|33407.5|33402.7|33410.5|33405.7|33414|33409.2|33407.5|33402.7|121
1671658800000|2022-12-21 21:40:00|33411|33406.2|33414|33409.2|33419.5|33414.7|33408.5|33403.7|134
1671659100000|2022-12-21 21:45:00|33414.5|33409.7|33421|33416.2|33426.5|33421.7|33412|33407.2|245
1671659400000|2022-12-21 21:50:00|33420.5|33415.7|33426|33421.2|33428.5|33423.7|33419|33414.2|115
1671659700000|2022-12-21 21:55:00|33426.5|33421.7|33428.1|33418.3|33430.8|33422.7|33418.5|33413.7|137
1671660000000|2022-12-21 22:00:00|33425.9|33416.1|33426.7|33416.9|33427.4|33417.6|33423.2|33413.4|0
1671660300000|2022-12-21 22:05:00|33426.9|33417.1|33426.1|33416.3|33427|33417.2|33424.6|33414.8|0
1671660600000|2022-12-21 22:10:00|33435.3|33425.5|33436.5|33426.7|33441.8|33432|33430.7|33420.9|0
1671660900000|2022-12-21 22:15:00|33436.4|33426.6|33432.7|33422.9|33436.7|33426.9|33432.5|33422.7|0
1671661200000|2022-12-21 22:20:00|33432.4|33422.6|33433.2|33423.4|33433.9|33424.1|33431.4|33421.6|0
1671661500000|2022-12-21 22:25:00|33432.8|33423|33429.4|33419.6|33432.8|33423|33427.5|33417.7|0
1671661800000|2022-12-21 22:30:00|33427.1|33417.3|33422.1|33412.3|33428.5|33418.7|33421.9|33412.1|0
1671662100000|2022-12-21 22:35:00|33423|33413.2|33426.6|33416.8|33427.6|33417.8|33421.1|33411.3|0
1671662400000|2022-12-21 22:40:00|33426.5|33416.7|33425.6|33415.8|33426.6|33416.8|33421.9|33412.1|0
1671662700000|2022-12-21 22:45:00|33426.2|33416.4|33424.9|33415.1|33426.2|33416.4|33424.8|33415|0
1671663000000|2022-12-21 22:50:00|33425.2|33415.4|33420.2|33410.4|33425.2|33415.4|33418.9|33409.1|0
1671663300000|2022-12-21 22:55:00|33420.6|33410.8|33426.1|33416.3|33426.1|33416.3|33420.5|33410.7|0
1671663600000|2022-12-21 23:00:00|33434|33429.2|33418.5|33413.7|33441.5|33436.7|33411.5|33406.7|367
1671663900000|2022-12-21 23:05:00|33417|33412.2|33407.5|33402.7|33418.5|33413.7|33406|33401.2|91
1671664200000|2022-12-21 23:10:00|33408|33403.2|33414|33409.2|33414.5|33409.7|33399.5|33394.7|123
1671664500000|2022-12-21 23:15:00|33413.5|33408.7|33402|33397.2|33416|33411.2|33401.5|33396.7|38
1671664800000|2022-12-21 23:20:00|33403.5|33398.7|33406|33401.2|33408|33403.2|33399.5|33394.7|33
1671665100000|2022-12-21 23:25:00|33406.5|33401.7|33402|33397.2|33411|33406.2|33397.5|33392.7|70
1671665400000|2022-12-21 23:30:00|33401.5|33396.7|33405.5|33400.7|33408.5|33403.7|33398.5|33393.7|56
1671665700000|2022-12-21 23:35:00|33406.5|33401.7|33421.5|33416.7|33422.5|33417.7|33404|33399.2|96
1671666000000|2022-12-21 23:40:00|33422|33417.2|33414|33409.2|33425|33420.2|33411.5|33406.7|66
1671666300000|2022-12-21 23:45:00|33413.5|33408.7|33404|33399.2|33413.5|33408.7|33398.5|33393.7|124
1671666600000|2022-12-21 23:50:00|33404.5|33399.7|33400|33395.2|33412.5|33407.7|33398|33393.2|76
1671666900000|2022-12-21 23:55:00|33400.5|33395.7|33408|33403.2|33411|33406.2|33400|33395.2|51
1671667200000|2022-12-22 00:00:00|33408.5|33403.7|33389.5|33384.7|33408.5|33403.7|33388.5|33383.7|300
1671667500000|2022-12-22 00:05:00|33389|33384.2|33396|33391.2|33401.5|33396.7|33388|33383.2|64
1671667800000|2022-12-22 00:10:00|33396.5|33391.7|33402|33397.2|33406.5|33401.7|33395|33390.2|47
1671668100000|2022-12-22 00:15:00|33402.5|33397.7|33390.5|33385.7|33404|33399.2|33387|33382.2|56
1671668400000|2022-12-22 00:20:00|33390|33385.2|33399|33394.2|33399.5|33394.7|33381.5|33376.7|108
1671668700000|2022-12-22 00:25:00|33399.5|33394.7|33396.5|33391.7|33405|33400.2|33391|33386.2|49
1671669000000|2022-12-22 00:30:00|33396|33391.2|33387.5|33382.7|33397.5|33392.7|33381|33376.2|55
1671669300000|2022-12-22 00:35:00|33388|33383.2|33381|33376.2|33388.5|33383.7|33378|33373.2|87
1671669600000|2022-12-22 00:40:00|33381.5|33376.7|33399|33394.2|33402|33397.2|33381|33376.2|128
1671669900000|2022-12-22 00:45:00|33399.5|33394.7|33419|33414.2|33423|33418.2|33395.5|33390.7|140
1671670200000|2022-12-22 00:50:00|33419.5|33414.7|33412|33407.2|33421.5|33416.7|33407.5|33402.7|49
1671670500000|2022-12-22 00:55:00|33412.5|33407.7|33421|33416.2|33423.5|33418.7|33409|33404.2|60
1671670800000|2022-12-22 01:00:00|33420.5|33415.7|33416|33411.2|33422|33417.2|33408.5|33403.7|108
1671671100000|2022-12-22 01:05:00|33415.5|33410.7|33423.5|33418.7|33425.5|33420.7|33412|33407.2|69
1671671400000|2022-12-22 01:10:00|33424|33419.2|33427.5|33422.7|33431|33426.2|33412.5|33407.7|167
1671671700000|2022-12-22 01:15:00|33428|33423.2|33427|33422.2|33440|33435.2|33423|33418.2|222
1671672000000|2022-12-22 01:20:00|33426|33421.2|33440|33435.2|33443.5|33438.7|33419.5|33414.7|170
1671672300000|2022-12-22 01:25:00|33440.5|33435.7|33431|33426.2|33443|33438.2|33430|33425.2|115
1671672600000|2022-12-22 01:30:00|33430.5|33425.7|33425|33420.2|33431.5|33426.7|33418|33413.2|125
1671672900000|2022-12-22 01:35:00|33424.5|33419.7|33432|33427.2|33432|33427.2|33417|33412.2|84
1671673200000|2022-12-22 01:40:00|33431.5|33426.7|33418|33413.2|33437.5|33432.7|33417.5|33412.7|157
1671673500000|2022-12-22 01:45:00|33418.5|33413.7|33428.5|33423.7|33428.5|33423.7|33418|33413.2|53
1671673800000|2022-12-22 01:50:00|33428|33423.2|33433|33428.2|33437|33432.2|33428|33423.2|76
1671674100000|2022-12-22 01:55:00|33433.5|33428.7|33440|33435.2|33440|33435.2|33429.5|33424.7|59
1671674400000|2022-12-22 02:00:00|33439.5|33434.7|33436.5|33431.7|33442.5|33437.7|33431|33426.2|76
1671674700000|2022-12-22 02:05:00|33437|33432.2|33444.5|33439.7|33454|33449.2|33436.5|33431.7|237
1671675000000|2022-12-22 02:10:00|33445|33440.2|33445|33440.2|33450.5|33445.7|33443|33438.2|96
1671675300000|2022-12-22 02:15:00|33445.5|33440.7|33446|33441.2|33449|33444.2|33437|33432.2|83
1671675600000|2022-12-22 02:20:00|33446.5|33441.7|33453.5|33448.7|33463.5|33458.7|33445|33440.2|176
1671675900000|2022-12-22 02:25:00|33454|33449.2|33455.5|33450.7|33459.5|33454.7|33451.5|33446.7|71
1671676200000|2022-12-22 02:30:00|33455|33450.2|33449|33444.2|33458|33453.2|33445|33440.2|95
1671676500000|2022-12-22 02:35:00|33448.5|33443.7|33449|33444.2|33454|33449.2|33443|33438.2|47
1671676800000|2022-12-22 02:40:00|33449.5|33444.7|33444|33439.2|33450|33445.2|33441.5|33436.7|48
1671677100000|2022-12-22 02:45:00|33443.5|33438.7|33446.5|33441.7|33452|33447.2|33442|33437.2|39
1671677400000|2022-12-22 02:50:00|33446|33441.2|33446|33441.2|33446|33441.2|33442|33437.2|22
1671677700000|2022-12-22 02:55:00|33445.5|33440.7|33437|33432.2|33449|33444.2|33436|33431.2|46
1671678000000|2022-12-22 03:00:00|33437.5|33432.7|33440.5|33435.7|33443|33438.2|33437.5|33432.7|19
1671678300000|2022-12-22 03:05:00|33440|33435.2|33439|33434.2|33442.5|33437.7|33437|33432.2|18
1671678600000|2022-12-22 03:10:00|33438.5|33433.7|33434|33429.2|33438.5|33433.7|33429.5|33424.7|61
1671678900000|2022-12-22 03:15:00|33434.5|33429.7|33437.5|33432.7|33440.5|33435.7|33433|33428.2|36
1671679200000|2022-12-22 03:20:00|33438|33433.2|33432|33427.2|33438.5|33433.7|33429.5|33424.7|38
1671679500000|2022-12-22 03:25:00|33432.5|33427.7|33430|33425.2|33432.5|33427.7|33428|33423.2|39
1671679800000|2022-12-22 03:30:00|33429.5|33424.7|33439|33434.2|33443|33438.2|33429|33424.2|49
1671680100000|2022-12-22 03:35:00|33439.5|33434.7|33441|33436.2|33443|33438.2|33436.5|33431.7|23
1671680400000|2022-12-22 03:40:00|33440.5|33435.7|33440|33435.2|33442|33437.2|33438|33433.2|18
1671680700000|2022-12-22 03:45:00|33441|33436.2|33442|33437.2|33443|33438.2|33439.5|33434.7|20
1671681000000|2022-12-22 03:50:00|33441.5|33436.7|33448.5|33443.7|33448.5|33443.7|33441.5|33436.7|34
1671681300000|2022-12-22 03:55:00|33449|33444.2|33448|33443.2|33458|33453.2|33447.5|33442.7|88
1671681600000|2022-12-22 04:00:00|33448.5|33443.7|33449|33444.2|33451.5|33446.7|33442.5|33437.7|57
1671681900000|2022-12-22 04:05:00|33448.5|33443.7|33448.5|33443.7|33451|33446.2|33443|33438.2|26
1671682200000|2022-12-22 04:10:00|33448|33443.2|33456|33451.2|33457|33452.2|33446|33441.2|49
1671682500000|2022-12-22 04:15:00|33455.5|33450.7|33455.5|33450.7|33462.5|33457.7|33455|33450.2|45
1671682800000|2022-12-22 04:20:00|33456|33451.2|33457|33452.2|33458|33453.2|33452|33447.2|37
1671683100000|2022-12-22 04:25:00|33456.5|33451.7|33447|33442.2|33458|33453.2|33445|33440.2|42
1671683400000|2022-12-22 04:30:00|33447.5|33442.7|33443|33438.2|33450.5|33445.7|33443|33438.2|16
1671683700000|2022-12-22 04:35:00|33443.5|33438.7|33446|33441.2|33449.5|33444.7|33442.5|33437.7|16
1671684000000|2022-12-22 04:40:00|33445.5|33440.7|33449.5|33444.7|33451.5|33446.7|33445|33440.2|9
1671684300000|2022-12-22 04:45:00|33449|33444.2|33456|33451.2|33458|33453.2|33447.5|33442.7|20
1671684600000|2022-12-22 04:50:00|33455.5|33450.7|33454|33449.2|33459|33454.2|33453.5|33448.7|19
1671684900000|2022-12-22 04:55:00|33454.5|33449.7|33454|33449.2|33455|33450.2|33450.5|33445.7|22
1671685200000|2022-12-22 05:00:00|33453.5|33448.7|33452|33447.2|33454.5|33449.7|33449|33444.2|12
1671685500000|2022-12-22 05:05:00|33451.5|33446.7|33446|33441.2|33451.5|33446.7|33440.5|33435.7|34
1671685800000|2022-12-22 05:10:00|33445.5|33440.7|33447|33442.2|33447.5|33442.7|33443|33438.2|19
1671686100000|2022-12-22 05:15:00|33446.5|33441.7|33442|33437.2|33448.5|33443.7|33439.5|33434.7|28
1671686400000|2022-12-22 05:20:00|33442.5|33437.7|33444|33439.2|33447.5|33442.7|33440|33435.2|26
1671686700000|2022-12-22 05:25:00|33444.5|33439.7|33445.5|33440.7|33448|33443.2|33443|33438.2|23
1671687000000|2022-12-22 05:30:00|33446|33441.2|33443|33438.2|33447|33442.2|33439.5|33434.7|94
1671687300000|2022-12-22 05:35:00|33442.5|33437.7|33445.5|33440.7|33449.5|33444.7|33438.5|33433.7|34
1671687600000|2022-12-22 05:40:00|33445|33440.2|33449|33444.2|33450.5|33445.7|33444|33439.2|32
1671687900000|2022-12-22 05:45:00|33449.5|33444.7|33449|33444.2|33450|33445.2|33445|33440.2|24
1671688200000|2022-12-22 05:50:00|33448.5|33443.7|33446|33441.2|33451.5|33446.7|33445|33440.2|45
1671688500000|2022-12-22 05:55:00|33446.5|33441.7|33439|33434.2|33447.5|33442.7|33438.5|33433.7|43
1671688800000|2022-12-22 06:00:00|33439.5|33434.7|33434|33429.2|33443|33438.2|33432|33427.2|87
1671689100000|2022-12-22 06:05:00|33433.5|33428.7|33439|33434.2|33443.5|33438.7|33432.5|33427.7|62
1671689400000|2022-12-22 06:10:00|33438.5|33433.7|33440|33435.2|33441|33436.2|33435.5|33430.7|37
1671689700000|2022-12-22 06:15:00|33440.5|33435.7|33440|33435.2|33442|33437.2|33434|33429.2|67
1671690000000|2022-12-22 06:20:00|33439.5|33434.7|33442|33437.2|33444|33439.2|33433|33428.2|39
1671690300000|2022-12-22 06:25:00|33441.5|33436.7|33430|33425.2|33441.5|33436.7|33429|33424.2|38
1671690600000|2022-12-22 06:30:00|33429.5|33424.7|33428|33423.2|33431.5|33426.7|33426.5|33421.7|48
1671690900000|2022-12-22 06:35:00|33427.5|33422.7|33426|33421.2|33428|33423.2|33420|33415.2|85
1671691200000|2022-12-22 06:40:00|33425.5|33420.7|33430.5|33425.7|33431.5|33426.7|33423|33418.2|39
1671691500000|2022-12-22 06:45:00|33430|33425.2|33423.5|33418.7|33431|33426.2|33422.5|33417.7|54
1671691800000|2022-12-22 06:50:00|33426|33421.2|33417|33412.2|33427|33422.2|33415.5|33410.7|83
1671692100000|2022-12-22 06:55:00|33416.5|33411.7|33419.5|33414.7|33421|33416.2|33410|33405.2|137
1671692400000|2022-12-22 07:00:00|33418.9|33415.3|33401.9|33398.3|33418.9|33415.3|33395.4|33391.8|195
1671692700000|2022-12-22 07:05:00|33402.4|33398.8|33390.9|33387.3|33406.4|33402.8|33389.4|33385.8|120
1671693000000|2022-12-22 07:10:00|33390.4|33386.8|33400.4|33396.8|33400.4|33396.8|33387.4|33383.8|166
1671693300000|2022-12-22 07:15:00|33399.9|33396.3|33415.4|33411.8|33417.4|33413.8|33397.9|33394.3|177
1671693600000|2022-12-22 07:20:00|33415.9|33412.3|33413.4|33409.8|33416.4|33412.8|33409.4|33405.8|69
1671693900000|2022-12-22 07:25:00|33412.9|33409.3|33407.4|33403.8|33418.4|33414.8|33407.4|33403.8|94
1671694200000|2022-12-22 07:30:00|33407.9|33404.3|33400.9|33397.3|33408.4|33404.8|33398.4|33394.8|97
1671694500000|2022-12-22 07:35:00|33401.4|33397.8|33408.4|33404.8|33409.9|33406.3|33395.9|33392.3|78
1671694800000|2022-12-22 07:40:00|33408.9|33405.3|33402.4|33398.8|33410.9|33407.3|33400.4|33396.8|48
1671695100000|2022-12-22 07:45:00|33401.9|33398.3|33404.4|33400.8|33408.4|33404.8|33398.4|33394.8|50
1671695400000|2022-12-22 07:50:00|33403.9|33400.3|33400.4|33396.8|33403.9|33400.3|33395.9|33392.3|50
1671695700000|2022-12-22 07:55:00|33400.9|33397.3|33392.4|33388.8|33401.4|33397.8|33392.4|33388.8|76
1671696000000|2022-12-22 08:00:00|33391.9|33388.3|33389.4|33385.8|33402.4|33398.8|33387.9|33384.3|233
1671696300000|2022-12-22 08:05:00|33388.9|33385.3|33409.4|33405.8|33411.9|33408.3|33387.4|33383.8|133
1671696600000|2022-12-22 08:10:00|33408.9|33405.3|33415.4|33411.8|33418.9|33415.3|33403.4|33399.8|144
1671696900000|2022-12-22 08:15:00|33415.9|33412.3|33452.9|33449.3|33454.9|33451.3|33414.9|33411.3|481
1671697200000|2022-12-22 08:20:00|33453.4|33449.8|33436.9|33433.3|33456.9|33453.3|33431.9|33428.3|273
1671697500000|2022-12-22 08:25:00|33437.4|33433.8|33417.4|33413.8|33446.4|33442.8|33417.4|33413.8|262
1671697800000|2022-12-22 08:30:00|33417.9|33414.3|33419.9|33416.3|33421.4|33417.8|33408.4|33404.8|156
1671698100000|2022-12-22 08:35:00|33420.4|33416.8|33411.4|33407.8|33421.4|33417.8|33407.9|33404.3|110
1671698400000|2022-12-22 08:40:00|33411.9|33408.3|33414.9|33411.3|33425.4|33421.8|33405.4|33401.8|146
1671698700000|2022-12-22 08:45:00|33414.4|33410.8|33404.9|33401.3|33422.9|33419.3|33401.9|33398.3|132
1671699000000|2022-12-22 08:50:00|33405.4|33401.8|33401.4|33397.8|33411.9|33408.3|33401.4|33397.8|75
1671699300000|2022-12-22 08:55:00|33401.9|33398.3|33411.4|33407.8|33411.4|33407.8|33400.4|33396.8|75
1671699600000|2022-12-22 09:00:00|33409.9|33406.3|33412.9|33409.3|33418.4|33414.8|33406.4|33402.8|148
1671699900000|2022-12-22 09:05:00|33412.4|33408.8|33409.4|33405.8|33418.9|33415.3|33405.4|33401.8|91
1671700200000|2022-12-22 09:10:00|33408.9|33405.3|33407.4|33403.8|33413.4|33409.8|33403.4|33399.8|71
1671700500000|2022-12-22 09:15:00|33407.9|33404.3|33386.9|33383.3|33408.4|33404.8|33376.9|33373.3|267
1671700800000|2022-12-22 09:20:00|33387.4|33383.8|33384.4|33380.8|33390.9|33387.3|33381.4|33377.8|108
1671701100000|2022-12-22 09:25:00|33384.9|33381.3|33382.9|33379.3|33392.9|33389.3|33377.4|33373.8|151
1671701400000|2022-12-22 09:30:00|33382.4|33378.8|33394.4|33390.8|33394.9|33391.3|33378.4|33374.8|134
1671701700000|2022-12-22 09:35:00|33393.9|33390.3|33403.4|33399.8|33403.4|33399.8|33389.9|33386.3|103
1671702000000|2022-12-22 09:40:00|33402.9|33399.3|33408.4|33404.8|33426.9|33423.3|33397.4|33393.8|272
1671702300000|2022-12-22 09:45:00|33407.9|33404.3|33382.9|33379.3|33407.9|33404.3|33381.4|33377.8|123
1671702600000|2022-12-22 09:50:00|33383.4|33379.8|33384.4|33380.8|33389.4|33385.8|33377.4|33373.8|151
1671702900000|2022-12-22 09:55:00|33384.9|33381.3|33365.9|33362.3|33385.9|33382.3|33362.4|33358.8|245
1671703200000|2022-12-22 10:00:00|33366.4|33362.8|33350.4|33346.8|33366.4|33362.8|33349.4|33345.8|280
1671703500000|2022-12-22 10:05:00|33350.9|33347.3|33354.4|33350.8|33360.9|33357.3|33348.9|33345.3|170
1671703800000|2022-12-22 10:10:00|33353.9|33350.3|33340.4|33336.8|33356.4|33352.8|33338.4|33334.8|221
1671704100000|2022-12-22 10:15:00|33339.9|33336.3|33334.4|33330.8|33343.4|33339.8|33327.4|33323.8|225
1671704400000|2022-12-22 10:20:00|33334.9|33331.3|33343.4|33339.8|33344.9|33341.3|33331.9|33328.3|149
1671704700000|2022-12-22 10:25:00|33343.9|33340.3|33348.4|33344.8|33354.4|33350.8|33343.4|33339.8|110
1671705000000|2022-12-22 10:30:00|33347.9|33344.3|33332.4|33328.8|33347.9|33344.3|33332.4|33328.8|165
1671705300000|2022-12-22 10:35:00|33331.9|33328.3|33348.4|33344.8|33348.9|33345.3|33331.4|33327.8|219
1671705600000|2022-12-22 10:40:00|33348.9|33345.3|33340.4|33336.8|33361.4|33357.8|33339.9|33336.3|160
1671705900000|2022-12-22 10:45:00|33339.9|33336.3|33349.4|33345.8|33356.4|33352.8|33336.4|33332.8|104
1671706200000|2022-12-22 10:50:00|33348.9|33345.3|33341.4|33337.8|33352.9|33349.3|33332.4|33328.8|162
1671706500000|2022-12-22 10:55:00|33341.9|33338.3|33336.4|33332.8|33347.4|33343.8|33331.4|33327.8|96
1671706800000|2022-12-22 11:00:00|33336.9|33333.3|33324.4|33320.8|33338.9|33335.3|33323.4|33319.8|136
1671707100000|2022-12-22 11:05:00|33323.9|33320.3|33309.4|33305.8|33324.4|33320.8|33306.9|33303.3|242
1671707400000|2022-12-22 11:10:00|33308.9|33305.3|33310.4|33306.8|33315.4|33311.8|33299.4|33295.8|261
1671707700000|2022-12-22 11:15:00|33310.9|33307.3|33283.4|33279.8|33316.4|33312.8|33281.4|33277.8|226
1671708000000|2022-12-22 11:20:00|33283.9|33280.3|33284.4|33280.8|33285.4|33281.8|33264.4|33260.8|381
1671708300000|2022-12-22 11:25:00|33283.9|33280.3|33283.9|33280.3|33285.4|33281.8|33273.4|33269.8|155
1671708600000|2022-12-22 11:30:00|33284.4|33280.8|33286.4|33282.8|33298.9|33295.3|33284.4|33280.8|235
1671708900000|2022-12-22 11:35:00|33285.9|33282.3|33299.4|33295.8|33301.9|33298.3|33276.4|33272.8|228
1671709200000|2022-12-22 11:40:00|33298.9|33295.3|33298.4|33294.8|33298.9|33295.3|33288.9|33285.3|139
1671709500000|2022-12-22 11:45:00|33298.9|33295.3|33293.4|33289.8|33307.9|33304.3|33291.9|33288.3|180
1671709800000|2022-12-22 11:50:00|33293.9|33290.3|33296.4|33292.8|33307.4|33303.8|33290.9|33287.3|142
1671710100000|2022-12-22 11:55:00|33296.9|33293.3|33306.4|33302.8|33311.9|33308.3|33296.4|33292.8|182
1671710400000|2022-12-22 12:00:00|33306.9|33303.3|33318.4|33314.8|33326.9|33323.3|33306.4|33302.8|241
1671710700000|2022-12-22 12:05:00|33318.9|33315.3|33317.9|33314.3|33323.4|33319.8|33306.9|33303.3|148
1671711000000|2022-12-22 12:10:00|33318.4|33314.8|33297.4|33293.8|33319.4|33315.8|33295.4|33291.8|133
1671711300000|2022-12-22 12:15:00|33297.9|33294.3|33281.4|33277.8|33298.4|33294.8|33280.4|33276.8|280
1671711600000|2022-12-22 12:20:00|33281.9|33278.3|33285.4|33281.8|33288.4|33284.8|33258.4|33254.8|805
1671711900000|2022-12-22 12:25:00|33284.9|33281.3|33291.9|33288.3|33292.4|33288.8|33271.9|33268.3|254
1671712200000|2022-12-22 12:30:00|33291.4|33287.8|33293.4|33289.8|33295.4|33291.8|33287.4|33283.8|134
1671712500000|2022-12-22 12:35:00|33293.9|33290.3|33281.9|33278.3|33294.4|33290.8|33275.4|33271.8|147
1671712800000|2022-12-22 12:40:00|33281.4|33277.8|33306.4|33302.8|33309.9|33306.3|33276.9|33273.3|450
1671713100000|2022-12-22 12:45:00|33305.9|33302.3|33299.4|33295.8|33306.4|33302.8|33296.9|33293.3|183
1671713400000|2022-12-22 12:50:00|33299.9|33296.3|33309.4|33305.8|33315.4|33311.8|33288.9|33285.3|246
1671713700000|2022-12-22 12:55:00|33308.9|33305.3|33309.4|33305.8|33316.4|33312.8|33301.4|33297.8|197
1671714000000|2022-12-22 13:00:00|33312.4|33308.8|33321.4|33317.8|33327.9|33324.3|33306.4|33302.8|363
1671714300000|2022-12-22 13:05:00|33321.9|33318.3|33326.4|33322.8|33329.9|33326.3|33312.4|33308.8|273
1671714600000|2022-12-22 13:10:00|33325.4|33321.8|33301.4|33297.8|33326.4|33322.8|33301.4|33297.8|238
1671714900000|2022-12-22 13:15:00|33301.9|33298.3|33317.9|33314.3|33319.9|33316.3|33296.4|33292.8|233
1671715200000|2022-12-22 13:20:00|33316.4|33312.8|33293.4|33289.8|33319.9|33316.3|33284.4|33280.8|337
1671715500000|2022-12-22 13:25:00|33293.9|33290.3|33286.9|33283.3|33305.4|33301.8|33285.9|33282.3|215
1671715800000|2022-12-22 13:30:00|33286.4|33282.8|33252.4|33248.8|33290.9|33287.3|33231.9|33228.3|1869
1671716100000|2022-12-22 13:35:00|33253.9|33250.3|33244.9|33241.3|33256.9|33253.3|33232.9|33229.3|719
1671716400000|2022-12-22 13:40:00|33245.4|33241.8|33189.9|33186.3|33253.4|33249.8|33185.4|33181.8|969
1671716700000|2022-12-22 13:45:00|33190.4|33186.8|33153.4|33149.8|33194.9|33191.3|33142.4|33138.8|1198
1671717000000|2022-12-22 13:50:00|33153.9|33150.3|33148.4|33144.8|33173.4|33169.8|33145.9|33142.3|1014
1671717300000|2022-12-22 13:55:00|33148.9|33145.3|33156.9|33153.3|33160.4|33156.8|33137.9|33134.3|892
1671717600000|2022-12-22 14:00:00|33156.4|33152.8|33166.9|33163.3|33172.4|33168.8|33138.4|33134.8|839
1671717900000|2022-12-22 14:05:00|33166.4|33162.8|33150.9|33147.3|33168.4|33164.8|33146.4|33142.8|470
1671718200000|2022-12-22 14:10:00|33150.4|33146.8|33164.4|33160.8|33166.9|33163.3|33150.4|33146.8|342
1671718500000|2022-12-22 14:15:00|33164.9|33161.3|33143.4|33139.8|33172.4|33168.8|33143.4|33139.8|355
1671718800000|2022-12-22 14:20:00|33141.4|33137.8|33158.9|33155.3|33159.9|33156.3|33140.9|33137.3|269
1671719100000|2022-12-22 14:25:00|33156.9|33153.3|33145.9|33142.3|33164.4|33160.8|33141.9|33138.3|678
1671719400000|2022-12-22 14:30:00|33145.3|33142.9|33055.3|33052.9|33176.8|33174.4|33054.8|33052.4|7209
1671719700000|2022-12-22 14:35:00|33055.8|33053.4|33021.3|33018.9|33082.8|33080.4|33007.8|33005.4|4220
1671720000000|2022-12-22 14:40:00|33022.3|33019.9|33029.8|33027.4|33046.3|33043.9|33003.3|33000.9|2866
1671720300000|2022-12-22 14:45:00|33029.3|33026.9|33022.3|33019.9|33053.3|33050.9|33005.3|33002.9|2004
1671720600000|2022-12-22 14:50:00|33022.8|33020.4|33015.3|33012.9|33038.8|33036.4|33014.8|33012.4|1152
1671720900000|2022-12-22 14:55:00|33015.8|33013.4|33037.8|33035.4|33039.3|33036.9|33005.8|33003.4|1451
1671721200000|2022-12-22 15:00:00|33035.8|33033.4|32957.8|32955.4|33035.8|33033.4|32936.3|32933.9|2691
1671721500000|2022-12-22 15:05:00|32958.3|32955.9|32918.3|32915.9|32975.3|32972.9|32902.8|32900.4|2770
1671721800000|2022-12-22 15:10:00|32916.3|32913.9|32910.8|32908.4|32928.8|32926.4|32860.8|32858.4|3523
1671722100000|2022-12-22 15:15:00|32911.3|32908.9|32913.3|32910.9|32928.8|32926.4|32892.3|32889.9|2520
1671722400000|2022-12-22 15:20:00|32913.8|32911.4|32901.8|32899.4|32922.3|32919.9|32894.3|32891.9|1706
1671722700000|2022-12-22 15:25:00|32900.8|32898.4|32907.8|32905.4|32937.3|32934.9|32895.3|32892.9|1770
1671723000000|2022-12-22 15:30:00|32906.8|32904.4|32911.8|32909.4|32930.3|32927.9|32872.8|32870.4|2422
1671723300000|2022-12-22 15:35:00|32910.8|32908.4|32904.8|32902.4|32926.8|32924.4|32894.3|32891.9|1120
1671723600000|2022-12-22 15:40:00|32905.3|32902.9|32908.8|32906.4|32925.3|32922.9|32886.8|32884.4|1207
1671723900000|2022-12-22 15:45:00|32909.3|32906.9|32931.8|32929.4|32950.3|32947.9|32895.8|32893.4|1495
1671724200000|2022-12-22 15:50:00|32931.3|32928.9|32937.6|32935.2|32966.1|32963.7|32924.8|32922.4|949
1671724500000|2022-12-22 15:55:00|32938.1|32935.7|32921.3|32918.9|32940.1|32937.7|32906.5|32904.1|993
1671724800000|2022-12-22 16:00:00|32922.3|32919.9|32931.8|32929.4|32935.8|32933.4|32889.8|32887.4|1417
1671725100000|2022-12-22 16:05:00|32932.8|32930.4|32901.3|32898.9|32954.3|32951.9|32900.8|32898.4|1040
1671725400000|2022-12-22 16:10:00|32901.8|32899.4|32917.8|32915.4|32918.8|32916.4|32872.8|32870.4|1558
1671725700000|2022-12-22 16:15:00|32915.3|32912.9|32910.3|32907.9|32941.3|32938.9|32905.8|32903.4|910
1671726000000|2022-12-22 16:20:00|32910.8|32908.4|32916.8|32914.4|32937.8|32935.4|32899.3|32896.9|769
1671726300000|2022-12-22 16:25:00|32916.3|32913.9|32916.8|32914.4|32926.8|32924.4|32902.3|32899.9|645
1671726600000|2022-12-22 16:30:00|32917.3|32914.9|32927.8|32925.4|32936.8|32934.4|32910.3|32907.9|1120
1671726900000|2022-12-22 16:35:00|32929.8|32927.4|32884.8|32882.4|32944.8|32942.4|32882.8|32880.4|1553
1671727200000|2022-12-22 16:40:00|32883.8|32881.4|32882.3|32879.9|32891.8|32889.4|32855.8|32853.4|1488
1671727500000|2022-12-22 16:45:00|32881.8|32879.4|32859.8|32857.4|32886.3|32883.9|32853.3|32850.9|1003
1671727800000|2022-12-22 16:50:00|32860.3|32857.9|32876.8|32874.4|32877.8|32875.4|32849.8|32847.4|821
1671728100000|2022-12-22 16:55:00|32876.3|32873.9|32892.3|32889.9|32895.8|32893.4|32863.3|32860.9|741
1671728400000|2022-12-22 17:00:00|32891.3|32888.9|32888.8|32886.4|32896.8|32894.4|32871.3|32868.9|605
1671728700000|2022-12-22 17:05:00|32888.3|32885.9|32882.8|32880.4|32889.8|32887.4|32871.8|32869.4|736
1671729000000|2022-12-22 17:10:00|32882.3|32879.9|32862.8|32860.4|32887.3|32884.9|32856.3|32853.9|653
1671729300000|2022-12-22 17:15:00|32863.3|32860.9|32856.3|32853.9|32880.3|32877.9|32848.8|32846.4|565
1671729600000|2022-12-22 17:20:00|32855.8|32853.4|32794.8|32792.4|32860.8|32858.4|32792.3|32789.9|1977
1671729900000|2022-12-22 17:25:00|32795.3|32792.9|32753.3|32750.9|32802.3|32799.9|32737.8|32735.4|2668
1671730200000|2022-12-22 17:30:00|32752.8|32750.4|32743.3|32740.9|32769.3|32766.9|32737.8|32735.4|1535
1671730500000|2022-12-22 17:35:00|32744.3|32741.9|32743.8|32741.4|32751.3|32748.9|32729.3|32726.9|1150
1671730800000|2022-12-22 17:40:00|32743.3|32740.9|32722.8|32720.4|32747.8|32745.4|32698.3|32695.9|2078
1671731100000|2022-12-22 17:45:00|32724.3|32721.9|32726.3|32723.9|32734.8|32732.4|32707.8|32705.4|1160
1671731400000|2022-12-22 17:50:00|32725.8|32723.4|32714.3|32711.9|32730.8|32728.4|32709.8|32707.4|883
1671731700000|2022-12-22 17:55:00|32712.3|32709.9|32721.8|32719.4|32728.8|32726.4|32701.3|32698.9|755
1671732000000|2022-12-22 18:00:00|32721.3|32718.9|32648.8|32646.4|32721.3|32718.9|32644.8|32642.4|2121
1671732300000|2022-12-22 18:05:00|32648.3|32645.9|32636.3|32633.9|32663.3|32660.9|32616.8|32614.4|1655
1671732600000|2022-12-22 18:10:00|32635.8|32633.4|32674.9|32672.5|32680.3|32677.9|32635.8|32633.4|1430
1671732900000|2022-12-22 18:15:00|32675.4|32673|32661.4|32659|32679.4|32677|32649.4|32647|734
1671733200000|2022-12-22 18:20:00|32661.9|32659.5|32640.9|32638.5|32662.9|32660.5|32636.9|32634.5|923
1671733500000|2022-12-22 18:25:00|32641.4|32639|32638.9|32636.5|32653.9|32651.5|32629.9|32627.5|597
1671733800000|2022-12-22 18:30:00|32639.9|32637.5|32589.4|32587|32639.9|32637.5|32574.9|32572.5|1490
1671734100000|2022-12-22 18:35:00|32588.9|32586.5|32634.4|32632|32635.9|32633.5|32572.4|32570|1190
1671734400000|2022-12-22 18:40:00|32633.9|32631.5|32647.9|32645.5|32650.9|32648.5|32622.9|32620.5|1133
1671734700000|2022-12-22 18:45:00|32647.4|32645|32643.9|32641.5|32655.4|32653|32627.4|32625|642
1671735000000|2022-12-22 18:50:00|32643.4|32641|32640.4|32638|32650.9|32648.5|32622.4|32620|622
1671735300000|2022-12-22 18:55:00|32640.9|32638.5|32631.4|32629|32649.4|32647|32617.4|32615|968
1671735600000|2022-12-22 19:00:00|32630.9|32628.5|32639.9|32637.5|32674.4|32672|32623.4|32621|1529
1671735900000|2022-12-22 19:05:00|32639.4|32637|32641.9|32639.5|32664.9|32662.5|32636.9|32634.5|975
1671736200000|2022-12-22 19:10:00|32641.4|32639|32721.9|32719.5|32727.4|32725|32641.4|32639|1714
1671736500000|2022-12-22 19:15:00|32721.4|32719|32690.9|32688.5|32722.4|32720|32687.4|32685|1038
1671736800000|2022-12-22 19:20:00|32690.4|32688|32729.9|32727.5|32732.4|32730|32656.4|32654|1469
1671737100000|2022-12-22 19:25:00|32729.4|32727|32760.4|32758|32767.4|32765|32710.4|32708|1415
1671737400000|2022-12-22 19:30:00|32759.9|32757.5|32789.4|32787|32792.4|32790|32736.4|32734|1288
1671737700000|2022-12-22 19:35:00|32789.9|32787.5|32748.4|32746|32798.4|32796|32730.4|32728|1508
1671738000000|2022-12-22 19:40:00|32747.9|32745.5|32749.9|32747.5|32764.9|32762.5|32727.4|32725|940
1671738300000|2022-12-22 19:45:00|32750.4|32748|32798.4|32796|32799.9|32797.5|32746.4|32744|1082
1671738600000|2022-12-22 19:50:00|32802.4|32800|32829.4|32827|32833.9|32831.5|32783.9|32781.5|1268
1671738900000|2022-12-22 19:55:00|32827.4|32825|32871.4|32869|32878.9|32876.5|32823.4|32821|1813
1671739200000|2022-12-22 20:00:00|32870.9|32868.5|32867.4|32865|32891.4|32889|32848.4|32846|1982
1671739500000|2022-12-22 20:05:00|32866.4|32864|32910.4|32908|32915.9|32913.5|32839.4|32837|1939
1671739800000|2022-12-22 20:10:00|32909.9|32907.5|32866.4|32864|32912.9|32910.5|32858.4|32856|1309
1671740100000|2022-12-22 20:15:00|32866.9|32864.5|32923.9|32921.5|32929.9|32927.5|32863.9|32861.5|1494
1671740400000|2022-12-22 20:20:00|32924.4|32922|32984.9|32982.5|32988.4|32986|32923.4|32921|1858
1671740700000|2022-12-22 20:25:00|32983.9|32981.5|32995.4|32993|33001.9|32999.5|32953.9|32951.5|1775
1671741000000|2022-12-22 20:30:00|32995.9|32993.5|32963.6|32961.2|33013.9|33011.5|32960.6|32958.2|2446
1671741300000|2022-12-22 20:35:00|32963.1|32960.7|32946.6|32944.2|32974.6|32972.2|32920.6|32918.2|2089
1671741600000|2022-12-22 20:40:00|32947.1|32944.7|32927.1|32924.7|32951.1|32948.7|32900.6|32898.2|1589
1671741900000|2022-12-22 20:45:00|32927.6|32925.2|32956.1|32953.7|32962.1|32959.7|32900.1|32897.7|1903
1671742200000|2022-12-22 20:50:00|32956.6|32954.2|33015.1|33012.7|33030.6|33028.2|32956.6|32954.2|3229
1671742500000|2022-12-22 20:55:00|33015.6|33013.2|33037.1|33034.7|33043.1|33040.7|32980.6|32978.2|4357
1671742800000|2022-12-22 21:00:00|33038.1|33035.7|33049.3|33044.5|33095.8|33091|33038.1|33034.5|1859
1671743100000|2022-12-22 21:05:00|33048.8|33044|33010.3|33005.5|33049.3|33044.5|33010.3|33005.5|659
1671743400000|2022-12-22 21:10:00|33011.3|33006.5|33009.3|33004.5|33027.3|33022.5|32998.8|32994|582
1671743700000|2022-12-22 21:15:00|33008.3|33003.5|33013.3|33008.5|33026.8|33022|33002.8|32998|174
1671744000000|2022-12-22 21:20:00|33013.8|33009|33010.8|33006|33017.8|33013|33007.8|33003|175
1671744300000|2022-12-22 21:25:00|33011.3|33006.5|33000.3|32995.5|33012.3|33007.5|32998.3|32993.5|132
1671744600000|2022-12-22 21:30:00|33000.8|32996|33016.3|33011.5|33021.8|33017|33000.8|32996|194
1671744900000|2022-12-22 21:35:00|33016.8|33012|33014.8|33010|33021.3|33016.5|33011.3|33006.5|91
1671745200000|2022-12-22 21:40:00|33015.3|33010.5|33010.3|33005.5|33019.8|33015|32997.8|32993|117
1671745500000|2022-12-22 21:45:00|33009.8|33005|33010.8|33006|33015.8|33011|33003.3|32998.5|150
1671745800000|2022-12-22 21:50:00|33013.3|33008.5|33015.3|33010.5|33020.3|33015.5|33008.8|33004|100
1671746100000|2022-12-22 21:55:00|33014.8|33010|33028|33018.2|33028|33021.5|33009.3|33004.5|89
1671746400000|2022-12-22 22:00:00|33027.8|33018|33028.2|33018.4|33029.4|33019.6|33024.7|33014.9|0
1671746700000|2022-12-22 22:05:00|33027.8|33018|33028.2|33018.4|33030.3|33020.5|33027.7|33017.9|0
1671747000000|2022-12-22 22:10:00|33029.8|33020|33029.5|33019.7|33030.2|33020.4|33029.4|33019.6|0
1671747300000|2022-12-22 22:15:00|33029.6|33019.8|33027.4|33017.6|33031.2|33021.4|33027.1|33017.3|0
1671747600000|2022-12-22 22:20:00|33027.6|33017.8|33027.6|33017.8|33027.9|33018.1|33025.4|33015.6|0
1671747900000|2022-12-22 22:25:00|33027.9|33018.1|33040.3|33030.5|33040.3|33030.5|33027.5|33017.7|0
1671748200000|2022-12-22 22:30:00|33040.2|33030.4|33047.2|33037.4|33051.3|33041.5|33040.2|33030.4|0
1671748500000|2022-12-22 22:35:00|33047.1|33037.3|33050.6|33040.8|33051.9|33042.1|33046.4|33036.6|0
1671748800000|2022-12-22 22:40:00|33051.1|33041.3|33047.3|33037.5|33051.2|33041.4|33047.3|33037.5|0
1671749100000|2022-12-22 22:45:00|33047.7|33037.9|33047.3|33037.5|33048.9|33039.1|33047.1|33037.3|0
1671749400000|2022-12-22 22:50:00|33047.6|33037.8|33049.9|33040.1|33051.7|33041.9|33047.3|33037.5|0
1671749700000|2022-12-22 22:55:00|33049.8|33040|33045.7|33035.9|33051.6|33041.8|33045.4|33035.6|0
1671750000000|2022-12-22 23:00:00|33027.3|33022.5|33010.8|33006|33036.3|33031.5|33007.8|33003|187
1671750300000|2022-12-22 23:05:00|33011.3|33006.5|33030.3|33025.5|33031.3|33026.5|33011.3|33006.5|113
1671750600000|2022-12-22 23:10:00|33030.8|33026|33023.3|33018.5|33031.8|33027|33022.8|33018|60
1671750900000|2022-12-22 23:15:00|33022.8|33018|33013.3|33008.5|33030.3|33025.5|33012.8|33008|80
1671751200000|2022-12-22 23:20:00|33013.8|33009|33005.8|33001|33018.8|33014|33005.3|33000.5|89
1671751500000|2022-12-22 23:25:00|33006.3|33001.5|33009.3|33004.5|33015.3|33010.5|32998.3|32993.5|129
1671751800000|2022-12-22 23:30:00|33009.8|33005|33011.3|33006.5|33018.8|33014|33007.3|33002.5|73
1671752100000|2022-12-22 23:35:00|33010.8|33006|33017.8|33013|33019.3|33014.5|33007.3|33002.5|46
1671752400000|2022-12-22 23:40:00|33019.3|33014.5|33024.8|33020|33027.8|33023|33013.8|33009|104
1671752700000|2022-12-22 23:45:00|33025.3|33020.5|33033.3|33028.5|33035.8|33031|33011.8|33007|82
1671753000000|2022-12-22 23:50:00|33032.8|33028|33036.8|33032|33038.8|33034|33026.3|33021.5|87
1671753300000|2022-12-22 23:55:00|33037.3|33032.5|33033.3|33028.5|33041.3|33036.5|33028.3|33023.5|68
1671753600000|2022-12-23 00:00:00|33032.8|33028|33034.8|33030|33046.3|33041.5|33021.3|33016.5|137
1671753900000|2022-12-23 00:05:00|33034.3|33029.5|33032.3|33027.5|33036.8|33032|33020.8|33016|53
1671754200000|2022-12-23 00:10:00|33032.8|33028|33021.3|33016.5|33036.3|33031.5|33015.3|33010.5|100
1671754500000|2022-12-23 00:15:00|33020.8|33016|33013.3|33008.5|33023.3|33018.5|33005.8|33001|121
1671754800000|2022-12-23 00:20:00|33012.8|33008|33007.3|33002.5|33016.3|33011.5|33006.3|33001.5|59
1671755100000|2022-12-23 00:25:00|33006.8|33002|33000.8|32996|33014.3|33009.5|32997.3|32992.5|85
1671755400000|2022-12-23 00:30:00|33000.3|32995.5|33002.3|32997.5|33007.3|33002.5|32988.8|32984|170
1671755700000|2022-12-23 00:35:00|33001.8|32997|33005.3|33000.5|33013.3|33008.5|33001.3|32996.5|63
1671756000000|2022-12-23 00:40:00|33004.8|33000|32994.3|32989.5|33008.8|33004|32992.8|32988|123
1671756300000|2022-12-23 00:45:00|32993.8|32989|32990.3|32985.5|32996.3|32991.5|32985.3|32980.5|123
1671756600000|2022-12-23 00:50:00|32989.8|32985|32987.3|32982.5|32996.3|32991.5|32983.3|32978.5|76
1671756900000|2022-12-23 00:55:00|32987.8|32983|32974.8|32970|32989.3|32984.5|32969.3|32964.5|258
1671757200000|2022-12-23 01:00:00|32977.3|32972.5|32967.8|32963|32985.8|32981|32967.8|32963|126
1671757500000|2022-12-23 01:05:00|32968.3|32963.5|32978.3|32973.5|32979.8|32975|32964.3|32959.5|146
1671757800000|2022-12-23 01:10:00|32978.8|32974|32990.8|32986|32991.8|32987|32973.8|32969|107
1671758100000|2022-12-23 01:15:00|32990.3|32985.5|33007.3|33002.5|33007.3|33002.5|32987.3|32982.5|94
1671758400000|2022-12-23 01:20:00|33007.8|33003|33015.8|33011|33015.8|33011|33000.3|32995.5|84
1671758700000|2022-12-23 01:25:00|33016.3|33011.5|33027.3|33022.5|33036.3|33031.5|33014.3|33009.5|210
1671759000000|2022-12-23 01:30:00|33027.8|33023|33031.3|33026.5|33036.8|33032|33026.3|33021.5|135
1671759300000|2022-12-23 01:35:00|33030.8|33026|33028.3|33023.5|33045.8|33041|33026.3|33021.5|141
1671759600000|2022-12-23 01:40:00|33027.8|33023|33043.3|33038.5|33043.8|33039|33024.8|33020|113
1671759900000|2022-12-23 01:45:00|33043.8|33039|33068.3|33063.5|33070.8|33066|33043.8|33039|310
1671760200000|2022-12-23 01:50:00|33067.8|33063|33065.8|33061|33073.3|33068.5|33062.8|33058|147
1671760500000|2022-12-23 01:55:00|33065.3|33060.5|33070.8|33066|33074.3|33069.5|33064.3|33059.5|122
1671760800000|2022-12-23 02:00:00|33071.3|33066.5|33069.3|33064.5|33083.3|33078.5|33065.8|33061|130
1671761100000|2022-12-23 02:05:00|33070.3|33065.5|33071.3|33066.5|33077.3|33072.5|33068.8|33064|78
1671761400000|2022-12-23 02:10:00|33070.8|33066|33055.3|33050.5|33073.8|33069|33052.3|33047.5|98
1671761700000|2022-12-23 02:15:00|33055.8|33051|33061.3|33056.5|33061.8|33057|33055.3|33050.5|75
1671762000000|2022-12-23 02:20:00|33060.8|33056|33076.3|33071.5|33076.8|33072|33057.8|33053|98
1671762300000|2022-12-23 02:25:00|33075.3|33070.5|33079.3|33074.5|33089.3|33084.5|33075.3|33070.5|186
1671762600000|2022-12-23 02:30:00|33079.8|33075|33082.8|33078|33088.3|33083.5|33078.3|33073.5|88
1671762900000|2022-12-23 02:35:00|33082.3|33077.5|33076.3|33071.5|33082.8|33078|33073.3|33068.5|38
1671763200000|2022-12-23 02:40:00|33076.8|33072|33087.3|33082.5|33088.3|33083.5|33075.3|33070.5|73
1671763500000|2022-12-23 02:45:00|33087.8|33083|33078.3|33073.5|33090.3|33085.5|33077.3|33072.5|158
1671763800000|2022-12-23 02:50:00|33077.8|33073|33066.3|33061.5|33078.3|33073.5|33065.3|33060.5|75
1671764100000|2022-12-23 02:55:00|33066.8|33062|33057.3|33052.5|33068.8|33064|33055.8|33051|106
1671764400000|2022-12-23 03:00:00|33057.8|33053|33070.8|33066|33076.3|33071.5|33057.3|33052.5|72
1671764700000|2022-12-23 03:05:00|33070.3|33065.5|33068.3|33063.5|33071.3|33066.5|33061.8|33057|48
1671765000000|2022-12-23 03:10:00|33068.8|33064|33064.8|33060|33071.3|33066.5|33060.8|33056|26
1671765300000|2022-12-23 03:15:00|33065.3|33060.5|33071.3|33066.5|33076.3|33071.5|33063.3|33058.5|44
1671765600000|2022-12-23 03:20:00|33071.8|33067|33092.3|33087.5|33092.8|33088|33071.8|33067|140
1671765900000|2022-12-23 03:25:00|33091.8|33087|33084.3|33079.5|33093.3|33088.5|33078.3|33073.5|54
1671766200000|2022-12-23 03:30:00|33083.8|33079|33079.3|33074.5|33086.8|33082|33078.3|33073.5|36
1671766500000|2022-12-23 03:35:00|33079.8|33075|33086.3|33081.5|33086.8|33082|33077.3|33072.5|41
1671766800000|2022-12-23 03:40:00|33087.3|33082.5|33089.8|33085|33091.8|33087|33084.3|33079.5|35
1671767100000|2022-12-23 03:45:00|33092.3|33087.5|33110.8|33106|33111.3|33106.5|33092.3|33087.5|240
1671767400000|2022-12-23 03:50:00|33110.3|33105.5|33101.3|33096.5|33110.3|33105.5|33100.3|33095.5|74
1671767700000|2022-12-23 03:55:00|33101.8|33097|33105.8|33101|33111.3|33106.5|33101.3|33096.5|34
1671768000000|2022-12-23 04:00:00|33106.3|33101.5|33097.3|33092.5|33106.8|33102|33097.3|33092.5|32
1671768300000|2022-12-23 04:05:00|33097.8|33093|33107.8|33103|33108.3|33103.5|33097.8|33093|40
1671768600000|2022-12-23 04:10:00|33108.8|33104|33103.8|33099|33108.8|33104|33103.3|33098.5|20
1671768900000|2022-12-23 04:15:00|33104.3|33099.5|33096.8|33092|33105.8|33101|33093.8|33089|47
1671769200000|2022-12-23 04:20:00|33096.3|33091.5|33094.8|33090|33098.8|33094|33090.8|33086|49
1671769500000|2022-12-23 04:25:00|33095.3|33090.5|33087.3|33082.5|33095.8|33091|33087.3|33082.5|65
1671769800000|2022-12-23 04:30:00|33087.8|33083|33082.3|33077.5|33088.8|33084|33081.8|33077|59
1671770100000|2022-12-23 04:35:00|33082.8|33078|33082.3|33077.5|33086.3|33081.5|33081.3|33076.5|35
1671770400000|2022-12-23 04:40:00|33081.8|33077|33088.3|33083.5|33088.3|33083.5|33081.3|33076.5|34
1671770700000|2022-12-23 04:45:00|33088.8|33084|33080.3|33075.5|33092.3|33087.5|33080.3|33075.5|45
1671771000000|2022-12-23 04:50:00|33079.3|33074.5|33074.3|33069.5|33080.3|33075.5|33068.3|33063.5|96
1671771300000|2022-12-23 04:55:00|33073.8|33069|33071.3|33066.5|33078.8|33074|33069.3|33064.5|214
1671771600000|2022-12-23 05:00:00|33070.3|33065.5|33079.3|33074.5|33080.3|33075.5|33062.3|33057.5|85
1671771900000|2022-12-23 05:05:00|33078.8|33074|33087.3|33082.5|33091.8|33087|33075.3|33070.5|52
1671772200000|2022-12-23 05:10:00|33086.8|33082|33070.3|33065.5|33088.3|33083.5|33070.3|33065.5|49
1671772500000|2022-12-23 05:15:00|33070.8|33066|33083.3|33078.5|33086.8|33082|33070.8|33066|26
1671772800000|2022-12-23 05:20:00|33083.8|33079|33087.3|33082.5|33091.3|33086.5|33081.3|33076.5|24
1671773100000|2022-12-23 05:25:00|33086.8|33082|33096.3|33091.5|33097.3|33092.5|33086.8|33082|48
1671773400000|2022-12-23 05:30:00|33095.8|33091|33081.3|33076.5|33096.3|33091.5|33076.3|33071.5|65
1671773700000|2022-12-23 05:35:00|33080.8|33076|33080.3|33075.5|33083.3|33078.5|33071.3|33066.5|17
1671774000000|2022-12-23 05:40:00|33079.8|33075|33092.3|33087.5|33093.3|33088.5|33078.8|33074|23
1671774300000|2022-12-23 05:45:00|33092.8|33088|33076.8|33072|33093.3|33088.5|33076.8|33072|29
1671774600000|2022-12-23 05:50:00|33079.3|33074.5|33068.8|33064|33081.8|33077|33068.8|33064|56
1671774900000|2022-12-23 05:55:00|33068.3|33063.5|33069.3|33064.5|33073.3|33068.5|33066.8|33062|70
1671775200000|2022-12-23 06:00:00|33069.8|33065|33060.3|33055.5|33073.8|33069|33059.3|33054.5|72
1671775500000|2022-12-23 06:05:00|33060.8|33056|33067.8|33063|33071.3|33066.5|33060.8|33056|63
1671775800000|2022-12-23 06:10:00|33067.3|33062.5|33065.3|33060.5|33070.3|33065.5|33061.3|33056.5|40
1671776100000|2022-12-23 06:15:00|33065.8|33061|33060.3|33055.5|33069.8|33065|33059.8|33055|51
1671776400000|2022-12-23 06:20:00|33060.8|33056|33048.3|33043.5|33061.3|33056.5|33047.8|33043|124
1671776700000|2022-12-23 06:25:00|33047.8|33043|33045.3|33040.5|33051.3|33046.5|33039.3|33034.5|175
1671777000000|2022-12-23 06:30:00|33045.8|33041|33053.3|33048.5|33058.3|33053.5|33044.3|33039.5|56
1671777300000|2022-12-23 06:35:00|33053.8|33049|33058.3|33053.5|33060.8|33056|33053.8|33049|32
1671777600000|2022-12-23 06:40:00|33058.8|33054|33075.3|33070.5|33075.3|33070.5|33058.8|33054|88
1671777900000|2022-12-23 06:45:00|33074.8|33070|33078.8|33074|33081.8|33077|33072.8|33068|66
1671778200000|2022-12-23 06:50:00|33078.3|33073.5|33078.3|33073.5|33084.8|33080|33073.8|33069|49
1671778500000|2022-12-23 06:55:00|33078.8|33074|33075.3|33070.5|33086.8|33082|33075.3|33070.5|35
1671778800000|2022-12-23 07:00:00|33074.7|33071.1|33085.7|33082.1|33089.2|33085.6|33059.7|33056.1|154
1671779100000|2022-12-23 07:05:00|33086.2|33082.6|33078.2|33074.6|33089.7|33086.1|33077.2|33073.6|109
1671779400000|2022-12-23 07:10:00|33077.7|33074.1|33075.2|33071.6|33085.2|33081.6|33069.7|33066.1|50
1671779700000|2022-12-23 07:15:00|33074.7|33071.1|33065.2|33061.6|33080.7|33077.1|33061.2|33057.6|109
1671780000000|2022-12-23 07:20:00|33064.7|33061.1|33055.7|33052.1|33070.7|33067.1|33051.7|33048.1|124
1671780300000|2022-12-23 07:25:00|33056.2|33052.6|33061.2|33057.6|33067.7|33064.1|33050.7|33047.1|99
1671780600000|2022-12-23 07:30:00|33061.7|33058.1|33065.2|33061.6|33066.7|33063.1|33057.7|33054.1|101
1671780900000|2022-12-23 07:35:00|33064.7|33061.1|33073.2|33069.6|33075.7|33072.1|33064.2|33060.6|53
1671781200000|2022-12-23 07:40:00|33073.7|33070.1|33067.7|33064.1|33076.7|33073.1|33067.7|33064.1|65
1671781500000|2022-12-23 07:45:00|33068.2|33064.6|33072.2|33068.6|33077.7|33074.1|33067.2|33063.6|70
1671781800000|2022-12-23 07:50:00|33072.7|33069.1|33075.7|33072.1|33079.7|33076.1|33071.2|33067.6|24
1671782100000|2022-12-23 07:55:00|33075.2|33071.6|33062.7|33059.1|33077.7|33074.1|33062.7|33059.1|96
1671782400000|2022-12-23 08:00:00|33063.2|33059.6|33073.2|33069.6|33093.7|33090.1|33049.7|33046.1|304
1671782700000|2022-12-23 08:05:00|33073.7|33070.1|33042.2|33038.6|33073.7|33070.1|33037.7|33034.1|286
1671783000000|2022-12-23 08:10:00|33041.7|33038.1|33059.7|33056.1|33066.7|33063.1|33041.7|33038.1|268
1671783300000|2022-12-23 08:15:00|33059.2|33055.6|33047.2|33043.6|33059.2|33055.6|33033.2|33029.6|198
1671783600000|2022-12-23 08:20:00|33047.7|33044.1|33049.7|33046.1|33066.7|33063.1|33036.7|33033.1|192
1671783900000|2022-12-23 08:25:00|33050.7|33047.1|33069.2|33065.6|33080.7|33077.1|33050.7|33047.1|233
1671784200000|2022-12-23 08:30:00|33069.7|33066.1|33051.7|33048.1|33070.2|33066.6|33043.2|33039.6|194
1671784500000|2022-12-23 08:35:00|33052.2|33048.6|33080.7|33077.1|33083.2|33079.6|33047.2|33043.6|121
1671784800000|2022-12-23 08:40:00|33080.2|33076.6|33073.7|33070.1|33093.2|33089.6|33069.7|33066.1|157
1671785100000|2022-12-23 08:45:00|33074.2|33070.6|33080.7|33077.1|33080.7|33077.1|33064.2|33060.6|79
1671785400000|2022-12-23 08:50:00|33080.2|33076.6|33069.7|33066.1|33081.7|33078.1|33065.2|33061.6|132
1671785700000|2022-12-23 08:55:00|33069.2|33065.6|33101.7|33098.1|33102.7|33099.1|33066.7|33063.1|674
1671786000000|2022-12-23 09:00:00|33100.2|33096.6|33076.7|33073.1|33101.2|33097.6|33074.7|33071.1|455
1671786300000|2022-12-23 09:05:00|33077.2|33073.6|33092.7|33089.1|33094.7|33091.1|33074.7|33071.1|178
1671786600000|2022-12-23 09:10:00|33092.2|33088.6|33062.2|33058.6|33092.7|33089.1|33061.7|33058.1|225
1671786900000|2022-12-23 09:15:00|33061.7|33058.1|33058.7|33055.1|33061.7|33058.1|33043.7|33040.1|238
1671787200000|2022-12-23 09:20:00|33059.2|33055.6|33059.7|33056.1|33064.2|33060.6|33048.7|33045.1|100
1671787500000|2022-12-23 09:25:00|33060.2|33056.6|33052.7|33049.1|33062.7|33059.1|33046.2|33042.6|112
1671787800000|2022-12-23 09:30:00|33053.2|33049.6|33074.2|33070.6|33074.7|33071.1|33049.7|33046.1|127
1671788100000|2022-12-23 09:35:00|33073.7|33070.1|33062.2|33058.6|33074.2|33070.6|33055.7|33052.1|77
1671788400000|2022-12-23 09:40:00|33061.7|33058.1|33065.7|33062.1|33075.7|33072.1|33060.7|33057.1|166
1671788700000|2022-12-23 09:45:00|33066.2|33062.6|33092.7|33089.1|33093.2|33089.6|33066.2|33062.6|158
1671789000000|2022-12-23 09:50:00|33092.2|33088.6|33095.7|33092.1|33097.7|33094.1|33082.7|33079.1|145
1671789300000|2022-12-23 09:55:00|33095.2|33091.6|33091.7|33088.1|33096.2|33092.6|33086.7|33083.1|84
1671789600000|2022-12-23 10:00:00|33092.2|33088.6|33083.7|33080.1|33103.7|33100.1|33082.2|33078.6|145
1671789900000|2022-12-23 10:05:00|33084.2|33080.6|33098.7|33095.1|33099.7|33096.1|33083.2|33079.6|96
1671790200000|2022-12-23 10:10:00|33099.2|33095.6|33094.7|33091.1|33099.2|33095.6|33089.7|33086.1|132
1671790500000|2022-12-23 10:15:00|33095.2|33091.6|33116.2|33112.6|33116.7|33113.1|33095.2|33091.6|196
1671790800000|2022-12-23 10:20:00|33116.7|33113.1|33126.7|33123.1|33130.2|33126.6|33116.2|33112.6|266
1671791100000|2022-12-23 10:25:00|33127.2|33123.6|33142.2|33138.6|33142.2|33138.6|33125.2|33121.6|224
1671791400000|2022-12-23 10:30:00|33142.7|33139.1|33145.7|33142.1|33151.2|33147.6|33136.7|33133.1|297
1671791700000|2022-12-23 10:35:00|33146.2|33142.6|33157.7|33154.1|33169.7|33166.1|33146.2|33142.6|461
1671792000000|2022-12-23 10:40:00|33157.2|33153.6|33148.7|33145.1|33164.7|33161.1|33146.2|33142.6|165
1671792300000|2022-12-23 10:45:00|33149.2|33145.6|33162.7|33159.1|33164.2|33160.6|33148.2|33144.6|214
1671792600000|2022-12-23 10:50:00|33163.2|33159.6|33165.7|33162.1|33171.2|33167.6|33156.7|33153.1|292
1671792900000|2022-12-23 10:55:00|33165.2|33161.6|33153.7|33150.1|33167.2|33163.6|33149.2|33145.6|170
1671793200000|2022-12-23 11:00:00|33153.2|33149.6|33173.7|33170.1|33179.7|33176.1|33152.7|33149.1|212
1671793500000|2022-12-23 11:05:00|33173.2|33169.6|33159.7|33156.1|33179.2|33175.6|33158.7|33155.1|110
1671793800000|2022-12-23 11:10:00|33160.2|33156.6|33157.7|33154.1|33164.7|33161.1|33148.7|33145.1|111
1671794100000|2022-12-23 11:15:00|33158.2|33154.6|33142.7|33139.1|33159.7|33156.1|33140.2|33136.6|174
1671794400000|2022-12-23 11:20:00|33142.2|33138.6|33132.7|33129.1|33150.2|33146.6|33130.2|33126.6|149
1671794700000|2022-12-23 11:25:00|33133.2|33129.6|33133.2|33129.6|33141.2|33137.6|33129.7|33126.1|94
1671795000000|2022-12-23 11:30:00|33132.7|33129.1|33121.7|33118.1|33139.7|33136.1|33121.7|33118.1|181
1671795300000|2022-12-23 11:35:00|33122.7|33119.1|33119.2|33115.6|33126.7|33123.1|33117.2|33113.6|135
1671795600000|2022-12-23 11:40:00|33118.7|33115.1|33114.7|33111.1|33119.7|33116.1|33108.2|33104.6|105
1671795900000|2022-12-23 11:45:00|33114.2|33110.6|33116.7|33113.1|33125.7|33122.1|33111.2|33107.6|108
1671796200000|2022-12-23 11:50:00|33117.2|33113.6|33113.7|33110.1|33122.2|33118.6|33110.7|33107.1|77
1671796500000|2022-12-23 11:55:00|33113.2|33109.6|33106.7|33103.1|33116.7|33113.1|33096.7|33093.1|202
1671796800000|2022-12-23 12:00:00|33106.2|33102.6|33109.2|33105.6|33110.2|33106.6|33094.7|33091.1|143
1671797100000|2022-12-23 12:05:00|33108.7|33105.1|33091.2|33087.6|33109.7|33106.1|33087.2|33083.6|213
1671797400000|2022-12-23 12:10:00|33090.7|33087.1|33095.7|33092.1|33103.7|33100.1|33090.7|33087.1|118
1671797700000|2022-12-23 12:15:00|33096.2|33092.6|33109.2|33105.6|33113.2|33109.6|33096.2|33092.6|139
1671798000000|2022-12-23 12:20:00|33109.7|33106.1|33119.7|33116.1|33124.2|33120.6|33109.2|33105.6|160
1671798300000|2022-12-23 12:25:00|33119.2|33115.6|33112.7|33109.1|33119.2|33115.6|33106.2|33102.6|161
1671798600000|2022-12-23 12:30:00|33111.7|33108.1|33115.7|33112.1|33121.2|33117.6|33105.2|33101.6|203
1671798900000|2022-12-23 12:35:00|33116.2|33112.6|33100.7|33097.1|33117.2|33113.6|33099.2|33095.6|199
1671799200000|2022-12-23 12:40:00|33101.2|33097.6|33101.7|33098.1|33108.7|33105.1|33097.2|33093.6|104
1671799500000|2022-12-23 12:45:00|33100.7|33097.1|33116.7|33113.1|33120.7|33117.1|33099.7|33096.1|156
1671799800000|2022-12-23 12:50:00|33116.2|33112.6|33115.7|33112.1|33121.2|33117.6|33111.2|33107.6|131
1671800100000|2022-12-23 12:55:00|33114.7|33111.1|33116.7|33113.1|33120.7|33117.1|33112.7|33109.1|76
1671800400000|2022-12-23 13:00:00|33117.2|33113.6|33132.7|33129.1|33133.2|33129.6|33115.7|33112.1|251
1671800700000|2022-12-23 13:05:00|33133.2|33129.6|33130.7|33127.1|33138.7|33135.1|33123.7|33120.1|196
1671801000000|2022-12-23 13:10:00|33130.2|33126.6|33135.7|33132.1|33135.7|33132.1|33125.2|33121.6|164
1671801300000|2022-12-23 13:15:00|33136.2|33132.6|33145.2|33141.6|33150.7|33147.1|33134.7|33131.1|287
1671801600000|2022-12-23 13:20:00|33146.7|33143.1|33149.7|33146.1|33154.2|33150.6|33141.2|33137.6|253
1671801900000|2022-12-23 13:25:00|33150.2|33146.6|33055.2|33051.6|33153.7|33150.1|33046.7|33043.1|440
1671802200000|2022-12-23 13:30:00|33056.2|33052.6|32991.7|32988.1|33151.7|33148.1|32944.7|32941.1|4327
1671802500000|2022-12-23 13:35:00|32992.2|32988.6|33139.2|33135.6|33181.7|33178.1|32966.7|32963.1|2931
1671802800000|2022-12-23 13:40:00|33136.7|33133.1|33206.7|33203.1|33219.2|33215.6|33100.7|33097.1|2270
1671803100000|2022-12-23 13:45:00|33206.2|33202.6|33139.7|33136.1|33220.7|33217.1|33139.7|33136.1|1565
1671803400000|2022-12-23 13:50:00|33140.2|33136.6|33073.7|33070.1|33161.7|33158.1|33043.2|33039.6|1829
1671803700000|2022-12-23 13:55:00|33073.2|33069.6|33064.2|33060.6|33088.7|33085.1|33042.2|33038.6|1389
1671804000000|2022-12-23 14:00:00|33060.7|33057.1|32991.7|32988.1|33078.7|33075.1|32991.2|32987.6|1791
1671804300000|2022-12-23 14:05:00|32991.2|32987.6|33039.7|33036.1|33061.2|33057.6|32988.7|32985.1|1117
1671804600000|2022-12-23 14:10:00|33041.2|33037.6|33042.2|33038.6|33042.2|33038.6|33012.2|33008.6|675
1671804900000|2022-12-23 14:15:00|33041.7|33038.1|33005.7|33002.1|33054.7|33051.1|33003.7|33000.1|829
1671805200000|2022-12-23 14:20:00|33003.7|33000.1|33014.7|33011.1|33023.7|33020.1|32991.7|32988.1|1014
1671805500000|2022-12-23 14:25:00|33014.2|33010.6|32979.2|32975.6|33018.2|33014.6|32978.2|32974.6|1040
1671805800000|2022-12-23 14:30:00|32978.6|32976.2|32979.1|32976.7|33065.6|33063.2|32936.6|32934.2|8264
1671806100000|2022-12-23 14:35:00|32980.6|32978.2|32854.1|32851.7|32992.1|32989.7|32843.1|32840.7|5197
1671806400000|2022-12-23 14:40:00|32853.1|32850.7|32939.6|32937.2|33000.6|32998.2|32841.6|32839.2|4261
1671806700000|2022-12-23 14:45:00|32941.6|32939.2|32869.1|32866.7|32947.1|32944.7|32836.6|32834.2|3019
1671807000000|2022-12-23 14:50:00|32868.1|32865.7|32855.6|32853.2|32896.6|32894.2|32838.1|32835.7|1298
1671807300000|2022-12-23 14:55:00|32858.1|32855.7|32854.6|32852.2|32859.1|32856.7|32815.1|32812.7|1213
1671807600000|2022-12-23 15:00:00|32855.1|32852.7|32900.1|32897.7|32994.6|32992.2|32837.6|32835.2|5792
1671807900000|2022-12-23 15:05:00|32898.6|32896.2|32953.6|32951.2|32969.1|32966.7|32855.1|32852.7|4314
1671808200000|2022-12-23 15:10:00|32951.1|32948.7|32965.6|32963.2|33011.6|33009.2|32948.1|32945.7|3582
1671808500000|2022-12-23 15:15:00|32965.1|32962.7|33089.6|33087.2|33096.1|33093.7|32941.1|32938.7|4175
1671808800000|2022-12-23 15:20:00|33092.1|33089.7|33083.6|33081.2|33095.6|33093.2|33053.6|33051.2|2273
1671809100000|2022-12-23 15:25:00|33083.1|33080.7|33075.7|33073.3|33112.1|33109.7|33048.2|33045.8|2197
1671809400000|2022-12-23 15:30:00|33076.7|33074.3|33122.2|33119.8|33126.2|33123.8|33072.7|33070.3|2601
1671809700000|2022-12-23 15:35:00|33122.7|33120.3|33158.2|33155.8|33160.2|33157.8|33101.2|33098.8|2241
1671810000000|2022-12-23 15:40:00|33158.7|33156.3|33119.2|33116.8|33159.2|33156.8|33111.7|33109.3|1739
1671810300000|2022-12-23 15:45:00|33120.2|33117.8|33095.2|33092.8|33123.2|33120.8|33071.2|33068.8|1978
1671810600000|2022-12-23 15:50:00|33094.7|33092.3|33067.7|33065.3|33095.2|33092.8|33044.2|33041.8|2069
1671810900000|2022-12-23 15:55:00|33067.2|33064.8|33049.7|33047.3|33099.2|33096.8|33029.2|33026.8|1646
1671811200000|2022-12-23 16:00:00|33050.2|33047.8|33004.2|33001.8|33065.7|33063.3|32992.2|32989.8|2194
1671811500000|2022-12-23 16:05:00|33005.7|33003.3|33025.7|33023.3|33025.7|33023.3|32997.2|32994.8|950
1671811800000|2022-12-23 16:10:00|33025.2|33022.8|33061.2|33058.8|33087.7|33085.3|33023.7|33021.3|2212
1671812100000|2022-12-23 16:15:00|33060.2|33057.8|33070.2|33067.8|33088.2|33085.8|33044.7|33042.3|1554
1671812400000|2022-12-23 16:20:00|33070.7|33068.3|33074.7|33072.3|33102.2|33099.8|33051.7|33049.3|1280
1671812700000|2022-12-23 16:25:00|33075.2|33072.8|33057.2|33054.8|33093.7|33091.3|33043.7|33041.3|600
1671813000000|2022-12-23 16:30:00|33056.7|33054.3|33046.7|33044.3|33084.2|33081.8|33046.2|33043.8|655
1671813300000|2022-12-23 16:35:00|33047.2|33044.8|33111.7|33109.3|33116.2|33113.8|33047.2|33044.8|760
1671813600000|2022-12-23 16:40:00|33111.2|33108.8|33110.7|33108.3|33153.7|33151.3|33106.7|33104.3|1169
1671813900000|2022-12-23 16:45:00|33110.2|33107.8|33134.2|33131.8|33134.7|33132.3|33094.7|33092.3|696
1671814200000|2022-12-23 16:50:00|33133.7|33131.3|33111.7|33109.3|33152.2|33149.8|33101.2|33098.8|957
1671814500000|2022-12-23 16:55:00|33111.2|33108.8|33127.7|33125.3|33137.7|33135.3|33099.2|33096.8|701
1671814800000|2022-12-23 17:00:00|33127.2|33124.8|33145.7|33143.3|33164.2|33161.8|33122.7|33120.3|1068
1671815100000|2022-12-23 17:05:00|33147.7|33145.3|33128.2|33125.8|33153.7|33151.3|33117.2|33114.8|952
1671815400000|2022-12-23 17:10:00|33128.7|33126.3|33152.7|33150.3|33159.2|33156.8|33121.7|33119.3|707
1671815700000|2022-12-23 17:15:00|33152.2|33149.8|33168.2|33165.8|33176.7|33174.3|33144.2|33141.8|964
1671816000000|2022-12-23 17:20:00|33167.7|33165.3|33207.7|33205.3|33219.2|33216.8|33160.2|33157.8|1482
1671816300000|2022-12-23 17:25:00|33208.2|33205.8|33180.2|33177.8|33211.2|33208.8|33180.2|33177.8|958
1671816600000|2022-12-23 17:30:00|33179.2|33176.8|33202.7|33200.3|33207.2|33204.8|33179.2|33176.8|799
1671816900000|2022-12-23 17:35:00|33203.2|33200.8|33183.2|33180.8|33228.7|33226.3|33181.7|33179.3|1045
1671817200000|2022-12-23 17:40:00|33183.7|33181.3|33148.7|33146.3|33198.7|33196.3|33140.2|33137.8|1191
1671817500000|2022-12-23 17:45:00|33151.7|33149.3|33143.7|33141.3|33180.7|33178.3|33138.2|33135.8|648
1671817800000|2022-12-23 17:50:00|33142.2|33139.8|33140.2|33137.8|33161.7|33159.3|33138.2|33135.8|363
1671818100000|2022-12-23 17:55:00|33141.2|33138.8|33157.2|33154.8|33164.2|33161.8|33138.2|33135.8|378
1671818400000|2022-12-23 18:00:00|33158.2|33155.8|33175.7|33173.3|33181.2|33178.8|33143.2|33140.8|681
1671818700000|2022-12-23 18:05:00|33175.2|33172.8|33186.7|33184.3|33188.2|33185.8|33163.2|33160.8|570
1671819000000|2022-12-23 18:10:00|33186.2|33183.8|33138.7|33136.3|33192.7|33190.3|33138.7|33136.3|717
1671819300000|2022-12-23 18:15:00|33137.7|33135.3|33165.7|33163.3|33177.7|33175.3|33137.7|33135.3|735
1671819600000|2022-12-23 18:20:00|33166.2|33163.8|33159.7|33157.3|33181.7|33179.3|33155.7|33153.3|616
1671819900000|2022-12-23 18:25:00|33159.2|33156.8|33168.7|33166.3|33174.2|33171.8|33148.2|33145.8|434
1671820200000|2022-12-23 18:30:00|33169.2|33166.8|33190.2|33187.8|33191.7|33189.3|33168.2|33165.8|435
1671820500000|2022-12-23 18:35:00|33189.7|33187.3|33175.2|33172.8|33197.7|33195.3|33165.2|33162.8|603
1671820800000|2022-12-23 18:40:00|33174.7|33172.3|33144.7|33142.3|33185.7|33183.3|33139.7|33137.3|728
1671821100000|2022-12-23 18:45:00|33145.2|33142.8|33130.7|33128.3|33147.2|33144.8|33081.2|33078.8|1645
1671821400000|2022-12-23 18:50:00|33131.2|33128.8|33128.2|33125.8|33143.2|33140.8|33114.7|33112.3|669
1671821700000|2022-12-23 18:55:00|33127.7|33125.3|33111.7|33109.3|33133.2|33130.8|33106.7|33104.3|604
1671822000000|2022-12-23 19:00:00|33112.2|33109.8|33085.2|33082.8|33118.2|33115.8|33077.2|33074.8|866
1671822300000|2022-12-23 19:05:00|33084.2|33081.8|33092.7|33090.3|33118.2|33115.8|33081.2|33078.8|785
1671822600000|2022-12-23 19:10:00|33093.2|33090.8|33116.2|33113.8|33124.2|33121.8|33091.2|33088.8|726
1671822900000|2022-12-23 19:15:00|33115.7|33113.3|33136.7|33134.3|33149.2|33146.8|33105.2|33102.8|932
1671823200000|2022-12-23 19:20:00|33137.2|33134.8|33107.7|33105.3|33145.2|33142.8|33094.2|33091.8|588
1671823500000|2022-12-23 19:25:00|33106.2|33103.8|33122.2|33119.8|33139.7|33137.3|33104.2|33101.8|686
1671823800000|2022-12-23 19:30:00|33122.7|33120.3|33148.2|33145.8|33157.2|33154.8|33122.7|33120.3|672
1671824100000|2022-12-23 19:35:00|33148.7|33146.3|33169.7|33167.3|33172.2|33169.8|33142.2|33139.8|636
1671824400000|2022-12-23 19:40:00|33169.2|33166.8|33145.2|33142.8|33173.7|33171.3|33139.6|33137.2|600
1671824700000|2022-12-23 19:45:00|33145.7|33143.3|33136.2|33133.8|33155.2|33152.8|33127.7|33125.3|516
1671825000000|2022-12-23 19:50:00|33135.7|33133.3|33169.7|33167.3|33170.7|33168.3|33132.7|33130.3|566
1671825300000|2022-12-23 19:55:00|33167.7|33165.3|33188.2|33185.8|33194.2|33191.8|33164.2|33161.8|699
1671825600000|2022-12-23 20:00:00|33188.7|33186.3|33190.2|33187.8|33230.7|33228.3|33179.7|33177.3|1626
1671825900000|2022-12-23 20:05:00|33188.7|33186.3|33173.2|33170.8|33192.2|33189.8|33160.7|33158.3|819
1671826200000|2022-12-23 20:10:00|33172.7|33170.3|33181.7|33179.3|33199.2|33196.8|33168.7|33166.3|577
1671826500000|2022-12-23 20:15:00|33182.2|33179.8|33191.2|33188.8|33207.7|33205.3|33180.7|33178.3|633
1671826800000|2022-12-23 20:20:00|33191|33188.6|33159|33156.6|33199|33196.6|33155.5|33153.1|781
1671827100000|2022-12-23 20:25:00|33158.5|33156.1|33147|33144.6|33171|33168.6|33137.5|33135.1|709
1671827400000|2022-12-23 20:30:00|33147.5|33145.1|33125.5|33123.1|33158.5|33156.1|33112|33109.6|856
1671827700000|2022-12-23 20:35:00|33126.5|33124.1|33115|33112.6|33131.5|33129.1|33105.5|33103.1|841
1671828000000|2022-12-23 20:40:00|33114.5|33112.1|33154.5|33152.1|33159.5|33157.1|33113.5|33111.1|867
1671828300000|2022-12-23 20:45:00|33152|33149.6|33176|33173.6|33182|33179.6|33150.5|33148.1|1333
1671828600000|2022-12-23 20:50:00|33175.5|33173.1|33197|33194.6|33207.5|33205.1|33133.5|33131.1|1805
1671828900000|2022-12-23 20:55:00|33196|33193.6|33207|33204.6|33216|33213.6|33182|33179.6|2644
1671829200000|2022-12-23 21:00:00|33208|33205.6|33193.2|33188.4|33212.2|33207.4|33187.2|33182.4|805
1671829500000|2022-12-23 21:05:00|33193.7|33188.9|33180.7|33175.9|33195.7|33190.9|33179.2|33174.4|266
1671829800000|2022-12-23 21:10:00|33181.2|33176.4|33180.2|33175.4|33187.7|33182.9|33177.7|33172.9|401
1671830100000|2022-12-23 21:15:00|33179.7|33174.9|33184.2|33179.4|33188.7|33183.9|33179.2|33174.4|111
1671830400000|2022-12-23 21:20:00|33183.7|33178.9|33179.7|33174.9|33184.7|33179.9|33179.2|33174.4|56
1671830700000|2022-12-23 21:25:00|33176.2|33171.4|33182.7|33177.9|33182.7|33177.9|33173.7|33168.9|56
1671831000000|2022-12-23 21:30:00|33183.2|33178.4|33186.7|33181.9|33190.2|33185.4|33183.2|33178.4|86
1671831300000|2022-12-23 21:35:00|33186.2|33181.4|33184.7|33179.9|33189.2|33184.4|33182.7|33177.9|33
1671831600000|2022-12-23 21:40:00|33185.2|33180.4|33179.7|33174.9|33185.2|33180.4|33177.2|33172.4|37
1671831900000|2022-12-23 21:45:00|33180.2|33175.4|33173.7|33168.9|33180.7|33175.9|33173.7|33168.9|59
1671832200000|2022-12-23 21:50:00|33173.2|33168.4|33179.2|33174.4|33184.2|33179.4|33172.7|33167.9|48
1671832500000|2022-12-23 21:55:00|33179.7|33174.9|33178.5|33168.7|33181.7|33176.9|33173.2|33164.6|103
1672095600000|2022-12-26 23:00:00|33290.2|33285.4|33284.7|33279.9|33310.7|33305.9|33273.2|33268.4|274
1672095900000|2022-12-26 23:05:00|33284.2|33279.4|33294.7|33289.9|33302.7|33297.9|33268.7|33263.9|178
1672096200000|2022-12-26 23:10:00|33295.7|33290.9|33305.2|33300.4|33307.7|33302.9|33289.7|33284.9|138
1672096500000|2022-12-26 23:15:00|33305.7|33300.9|33299.7|33294.9|33307.7|33302.9|33292.7|33287.9|69
1672096800000|2022-12-26 23:20:00|33300.2|33295.4|33313.7|33308.9|33320.2|33315.4|33298.7|33293.9|198
1672097100000|2022-12-26 23:25:00|33314.2|33309.4|33311.2|33306.4|33319.2|33314.4|33303.7|33298.9|139
1672097400000|2022-12-26 23:30:00|33311.7|33306.9|33337.7|33332.9|33338.2|33333.4|33308.2|33303.4|239
1672097700000|2022-12-26 23:35:00|33338.2|33333.4|33332.2|33327.4|33346.2|33341.4|33329.7|33324.9|194
1672098000000|2022-12-26 23:40:00|33333.2|33328.4|33334.7|33329.9|33338.2|33333.4|33323.7|33318.9|73
1672098300000|2022-12-26 23:45:00|33335.2|33330.4|33352.2|33347.4|33354.2|33349.4|33330.7|33325.9|148
1672098600000|2022-12-26 23:50:00|33351.2|33346.4|33356.2|33351.4|33368.2|33363.4|33348.7|33343.9|188
1672098900000|2022-12-26 23:55:00|33355.7|33350.9|33357.2|33352.4|33358.7|33353.9|33346.7|33341.9|104
1672099200000|2022-12-27 00:00:00|33357.7|33352.9|33350.2|33345.4|33363.2|33358.4|33350.2|33345.4|118
1672099500000|2022-12-27 00:05:00|33350.7|33345.9|33347.2|33342.4|33356.7|33351.9|33347.2|33342.4|50
1672099800000|2022-12-27 00:10:00|33345.2|33340.4|33356.2|33351.4|33358.2|33353.4|33342.7|33337.9|74
1672100100000|2022-12-27 00:15:00|33355.7|33350.9|33342.2|33337.4|33358.2|33353.4|33342.2|33337.4|50
1672100400000|2022-12-27 00:20:00|33344.2|33339.4|33346.2|33341.4|33348.2|33343.4|33335.7|33330.9|74
1672100700000|2022-12-27 00:25:00|33345.7|33340.9|33347.2|33342.4|33355.2|33350.4|33342.2|33337.4|62
1672101000000|2022-12-27 00:30:00|33347.7|33342.9|33347.7|33342.9|33348.7|33343.9|33339.7|33334.9|45
1672101300000|2022-12-27 00:35:00|33347.2|33342.4|33344.2|33339.4|33355.7|33350.9|33342.7|33337.9|46
1672101600000|2022-12-27 00:40:00|33344.7|33339.9|33331.7|33326.9|33345.2|33340.4|33330.7|33325.9|61
1672101900000|2022-12-27 00:45:00|33332.2|33327.4|33327.7|33322.9|33335.7|33330.9|33324.2|33319.4|68
1672102200000|2022-12-27 00:50:00|33327.2|33322.4|33334.7|33329.9|33343.7|33338.9|33326.7|33321.9|79
1672102500000|2022-12-27 00:55:00|33334.2|33329.4|33335.2|33330.4|33337.2|33332.4|33332.2|33327.4|25
1672102800000|2022-12-27 01:00:00|33334.2|33329.4|33342.2|33337.4|33342.7|33337.9|33330.7|33325.9|53
1672103100000|2022-12-27 01:05:00|33342.7|33337.9|33370.2|33365.4|33372.2|33367.4|33342.2|33337.4|126
1672103400000|2022-12-27 01:10:00|33370.7|33365.9|33377.2|33372.4|33381.7|33376.9|33362.2|33357.4|163
1672103700000|2022-12-27 01:15:00|33376.7|33371.9|33371.7|33366.9|33380.7|33375.9|33369.2|33364.4|184
1672104000000|2022-12-27 01:20:00|33371.2|33366.4|33373.2|33368.4|33380.7|33375.9|33368.7|33363.9|91
1672104300000|2022-12-27 01:25:00|33373.7|33368.9|33374.7|33369.9|33377.2|33372.4|33367.2|33362.4|111
1672104600000|2022-12-27 01:30:00|33373.7|33368.9|33358.7|33353.9|33373.7|33368.9|33358.2|33353.4|152
1672104900000|2022-12-27 01:35:00|33359.2|33354.4|33364.2|33359.4|33370.2|33365.4|33359.2|33354.4|65
1672105200000|2022-12-27 01:40:00|33365.2|33360.4|33363.2|33358.4|33370.2|33365.4|33353.2|33348.4|73
1672105500000|2022-12-27 01:45:00|33362.7|33357.9|33371.7|33366.9|33373.7|33368.9|33362.2|33357.4|37
1672105800000|2022-12-27 01:50:00|33372.2|33367.4|33387.2|33382.4|33389.2|33384.4|33369.2|33364.4|126
1672106100000|2022-12-27 01:55:00|33387.7|33382.9|33389.2|33384.4|33395.2|33390.4|33385.2|33380.4|122
1672106400000|2022-12-27 02:00:00|33388.7|33383.9|33392.7|33387.9|33398.2|33393.4|33380.2|33375.4|150
1672106700000|2022-12-27 02:05:00|33393.2|33388.4|33385.7|33380.9|33399.7|33394.9|33385.2|33380.4|141
1672107000000|2022-12-27 02:10:00|33385.2|33380.4|33377.2|33372.4|33386.2|33381.4|33376.2|33371.4|51
1672107300000|2022-12-27 02:15:00|33376.7|33371.9|33380.2|33375.4|33383.2|33378.4|33375.2|33370.4|51
1672107600000|2022-12-27 02:20:00|33381.2|33376.4|33378.2|33373.4|33387.7|33382.9|33377.2|33372.4|74
1672107900000|2022-12-27 02:25:00|33377.7|33372.9|33386.2|33381.4|33386.2|33381.4|33377.2|33372.4|39
1672108200000|2022-12-27 02:30:00|33386.7|33381.9|33387.2|33382.4|33400.2|33395.4|33384.7|33379.9|95
1672108500000|2022-12-27 02:35:00|33387.7|33382.9|33378.2|33373.4|33387.7|33382.9|33378.2|33373.4|49
1672108800000|2022-12-27 02:40:00|33378.7|33373.9|33377.2|33372.4|33386.2|33381.4|33374.2|33369.4|193
1672109100000|2022-12-27 02:45:00|33377.7|33372.9|33385.2|33380.4|33389.7|33384.9|33377.7|33372.9|68
1672109400000|2022-12-27 02:50:00|33384.7|33379.9|33384.2|33379.4|33385.2|33380.4|33381.7|33376.9|26
1672109700000|2022-12-27 02:55:00|33384.7|33379.9|33383.2|33378.4|33386.2|33381.4|33382.2|33377.4|29
1672110000000|2022-12-27 03:00:00|33383.7|33378.9|33373.2|33368.4|33386.2|33381.4|33372.2|33367.4|59
1672110300000|2022-12-27 03:05:00|33373.7|33368.9|33370.2|33365.4|33376.7|33371.9|33368.7|33363.9|52
1672110600000|2022-12-27 03:10:00|33370.7|33365.9|33358.2|33353.4|33374.2|33369.4|33358.2|33353.4|148
1672110900000|2022-12-27 03:15:00|33358.7|33353.9|33361.7|33356.9|33362.7|33357.9|33357.2|33352.4|57
1672111200000|2022-12-27 03:20:00|33362.2|33357.4|33365.7|33360.9|33366.2|33361.4|33360.2|33355.4|31
1672111500000|2022-12-27 03:25:00|33366.2|33361.4|33368.7|33363.9|33373.2|33368.4|33363.2|33358.4|25
1672111800000|2022-12-27 03:30:00|33369.2|33364.4|33360.2|33355.4|33369.2|33364.4|33357.2|33352.4|52
1672112100000|2022-12-27 03:35:00|33359.7|33354.9|33356.2|33351.4|33362.2|33357.4|33352.2|33347.4|58
1672112400000|2022-12-27 03:40:00|33355.7|33350.9|33361.2|33356.4|33363.2|33358.4|33355.2|33350.4|30
1672112700000|2022-12-27 03:45:00|33360.7|33355.9|33361.2|33356.4|33366.2|33361.4|33360.2|33355.4|24
1672113000000|2022-12-27 03:50:00|33360.7|33355.9|33362.2|33357.4|33365.2|33360.4|33360.7|33355.9|21
1672113300000|2022-12-27 03:55:00|33360.2|33355.4|33356.2|33351.4|33360.2|33355.4|33354.2|33349.4|43
1672113600000|2022-12-27 04:00:00|33356.7|33351.9|33355.7|33350.9|33360.2|33355.4|33354.2|33349.4|34
1672113900000|2022-12-27 04:05:00|33356.2|33351.4|33350.7|33345.9|33356.2|33351.4|33349.2|33344.4|52
1672114200000|2022-12-27 04:10:00|33350.2|33345.4|33349.2|33344.4|33353.7|33348.9|33348.7|33343.9|18
1672114500000|2022-12-27 04:15:00|33348.7|33343.9|33347.7|33342.9|33352.2|33347.4|33345.7|33340.9|37
1672114800000|2022-12-27 04:20:00|33347.2|33342.4|33355.2|33350.4|33356.7|33351.9|33347.2|33342.4|35
1672115100000|2022-12-27 04:25:00|33355.7|33350.9|33359.2|33354.4|33360.2|33355.4|33354.7|33349.9|29
1672115400000|2022-12-27 04:30:00|33358.7|33353.9|33355.2|33350.4|33359.2|33354.4|33352.2|33347.4|23
1672115700000|2022-12-27 04:35:00|33355.7|33350.9|33356.2|33351.4|33356.7|33351.9|33353.2|33348.4|31
1672116000000|2022-12-27 04:40:00|33355.7|33350.9|33348.7|33343.9|33356.2|33351.4|33348.7|33343.9|35
1672116300000|2022-12-27 04:45:00|33348.2|33343.4|33352.2|33347.4|33353.2|33348.4|33348.2|33343.4|24
1672116600000|2022-12-27 04:50:00|33352.7|33347.9|33360.2|33355.4|33360.7|33355.9|33352.2|33347.4|42
1672116900000|2022-12-27 04:55:00|33360.7|33355.9|33363.7|33358.9|33366.2|33361.4|33360.7|33355.9|34
1672117200000|2022-12-27 05:00:00|33363.2|33358.4|33362.2|33357.4|33365.2|33360.4|33358.2|33353.4|37
1672117500000|2022-12-27 05:05:00|33361.2|33356.4|33360.2|33355.4|33363.7|33358.9|33359.7|33354.9|15
1672117800000|2022-12-27 05:10:00|33360.7|33355.9|33358.7|33353.9|33364.7|33359.9|33357.7|33352.9|24
1672118100000|2022-12-27 05:15:00|33358.2|33353.4|33364.7|33359.9|33367.2|33362.4|33357.7|33352.9|32
1672118400000|2022-12-27 05:20:00|33364.2|33359.4|33366.2|33361.4|33369.2|33364.4|33363.2|33358.4|18
1672118700000|2022-12-27 05:25:00|33366.7|33361.9|33355.7|33350.9|33367.2|33362.4|33354.2|33349.4|45
1672119000000|2022-12-27 05:30:00|33356.2|33351.4|33357.7|33352.9|33358.2|33353.4|33351.2|33346.4|39
1672119300000|2022-12-27 05:35:00|33357.2|33352.4|33359.7|33354.9|33361.7|33356.9|33355.2|33350.4|41
1672119600000|2022-12-27 05:40:00|33359.2|33354.4|33358.7|33353.9|33364.2|33359.4|33356.2|33351.4|66
1672119900000|2022-12-27 05:45:00|33359.2|33354.4|33363.2|33358.4|33366.7|33361.9|33357.7|33352.9|42
1672120200000|2022-12-27 05:50:00|33362.7|33357.9|33355.7|33350.9|33363.2|33358.4|33353.7|33348.9|30
1672120500000|2022-12-27 05:55:00|33356.2|33351.4|33356.2|33351.4|33362.2|33357.4|33353.7|33348.9|49
1672120800000|2022-12-27 06:00:00|33355.7|33350.9|33343.2|33338.4|33357.2|33352.4|33343.2|33338.4|95
1672121100000|2022-12-27 06:05:00|33342.7|33337.9|33342.2|33337.4|33352.2|33347.4|33338.2|33333.4|86
1672121400000|2022-12-27 06:10:00|33341.7|33336.9|33337.2|33332.4|33341.7|33336.9|33331.2|33326.4|89
1672121700000|2022-12-27 06:15:00|33336.7|33331.9|33341.2|33336.4|33344.2|33339.4|33336.2|33331.4|23
1672122000000|2022-12-27 06:20:00|33341.7|33336.9|33349.7|33344.9|33353.2|33348.4|33339.7|33334.9|38
1672122300000|2022-12-27 06:25:00|33350.2|33345.4|33352.2|33347.4|33352.7|33347.9|33346.7|33341.9|32
1672122600000|2022-12-27 06:30:00|33351.7|33346.9|33351.7|33346.9|33356.2|33351.4|33346.2|33341.4|105
1672122900000|2022-12-27 06:35:00|33352.2|33347.4|33349.2|33344.4|33355.7|33350.9|33348.7|33343.9|65
1672123200000|2022-12-27 06:40:00|33348.7|33343.9|33346.2|33341.4|33349.2|33344.4|33343.7|33338.9|34
1672123500000|2022-12-27 06:45:00|33345.7|33340.9|33357.2|33352.4|33357.2|33352.4|33343.2|33338.4|25
1672123800000|2022-12-27 06:50:00|33356.7|33351.9|33359.2|33354.4|33361.2|33356.4|33356.2|33351.4|30
1672124100000|2022-12-27 06:55:00|33359.7|33354.9|33361.7|33356.9|33364.7|33359.9|33354.2|33349.4|135
1672124400000|2022-12-27 07:00:00|33361.1|33357.5|33333.1|33329.5|33362.6|33359|33327.1|33323.5|315
1672124700000|2022-12-27 07:05:00|33331.6|33328|33348.6|33345|33348.6|33345|33330.6|33327|160
1672125000000|2022-12-27 07:10:00|33349.1|33345.5|33342.1|33338.5|33350.1|33346.5|33337.1|33333.5|70
1672125300000|2022-12-27 07:15:00|33341.6|33338|33339.6|33336|33345.1|33341.5|33337.6|33334|46
1672125600000|2022-12-27 07:20:00|33339.1|33335.5|33348.6|33345|33353.6|33350|33339.1|33335.5|102
1672125900000|2022-12-27 07:25:00|33349.1|33345.5|33353.6|33350|33353.6|33350|33339.1|33335.5|142
1672126200000|2022-12-27 07:30:00|33354.1|33350.5|33358.6|33355|33363.1|33359.5|33350.6|33347|122
1672126500000|2022-12-27 07:35:00|33358.1|33354.5|33354.1|33350.5|33366.1|33362.5|33352.6|33349|81
1672126800000|2022-12-27 07:40:00|33354.6|33351|33352.6|33349|33354.6|33351|33344.1|33340.5|78
1672127100000|2022-12-27 07:45:00|33353.1|33349.5|33353.6|33350|33363.1|33359.5|33352.6|33349|53
1672127400000|2022-12-27 07:50:00|33353.1|33349.5|33362.6|33359|33369.1|33365.5|33351.6|33348|89
1672127700000|2022-12-27 07:55:00|33362.1|33358.5|33356.6|33353|33370.6|33367|33355.6|33352|127
1672128000000|2022-12-27 08:00:00|33356.1|33352.5|33373.6|33370|33380.1|33376.5|33351.6|33348|238
1672128300000|2022-12-27 08:05:00|33374.1|33370.5|33392.6|33389|33396.6|33393|33373.6|33370|233
1672128600000|2022-12-27 08:10:00|33392.1|33388.5|33386.6|33383|33397.1|33393.5|33385.6|33382|173
1672128900000|2022-12-27 08:15:00|33386.1|33382.5|33398.6|33395|33402.6|33399|33382.6|33379|305
1672129200000|2022-12-27 08:20:00|33399.1|33395.5|33395.6|33392|33403.6|33400|33391.6|33388|175
1672129500000|2022-12-27 08:25:00|33395.1|33391.5|33385.6|33382|33397.6|33394|33376.6|33373|171
1672129800000|2022-12-27 08:30:00|33386.1|33382.5|33379.6|33376|33394.6|33391|33375.1|33371.5|153
1672130100000|2022-12-27 08:35:00|33378.6|33375|33380.6|33377|33391.6|33388|33374.6|33371|124
1672130400000|2022-12-27 08:40:00|33381.1|33377.5|33396.6|33393|33405.1|33401.5|33380.1|33376.5|162
1672130700000|2022-12-27 08:45:00|33397.1|33393.5|33402.6|33399|33405.1|33401.5|33390.6|33387|85
1672131000000|2022-12-27 08:50:00|33402.1|33398.5|33391.6|33388|33405.1|33401.5|33390.6|33387|95
1672131300000|2022-12-27 08:55:00|33392.1|33388.5|33375.1|33371.5|33394.6|33391|33374.1|33370.5|171
1672131600000|2022-12-27 09:00:00|33374.6|33371|33356.6|33353|33375.6|33372|33353.6|33350|279
1672131900000|2022-12-27 09:05:00|33356.1|33352.5|33358.6|33355|33363.1|33359.5|33353.6|33350|148
1672132200000|2022-12-27 09:10:00|33357.6|33354|33365.1|33361.5|33373.6|33370|33356.1|33352.5|112
1672132500000|2022-12-27 09:15:00|33364.6|33361|33354.6|33351|33366.6|33363|33344.1|33340.5|189
1672132800000|2022-12-27 09:20:00|33354.1|33350.5|33368.6|33365|33368.6|33365|33354.1|33350.5|149
1672133100000|2022-12-27 09:25:00|33369.1|33365.5|33385.6|33382|33385.6|33382|33368.6|33365|228
1672133400000|2022-12-27 09:30:00|33384.6|33381|33398.6|33395|33400.1|33396.5|33384.1|33380.5|194
1672133700000|2022-12-27 09:35:00|33399.1|33395.5|33397.6|33394|33399.6|33396|33386.1|33382.5|135
1672134000000|2022-12-27 09:40:00|33398.6|33395|33407.6|33404|33410.6|33407|33395.6|33392|172
1672134300000|2022-12-27 09:45:00|33408.1|33404.5|33401.1|33397.5|33413.1|33409.5|33392.6|33389|184
1672134600000|2022-12-27 09:50:00|33401.6|33398|33412.6|33409|33415.1|33411.5|33401.6|33398|128
1672134900000|2022-12-27 09:55:00|33413.1|33409.5|33409.6|33406|33415.6|33412|33407.6|33404|101
1672135200000|2022-12-27 10:00:00|33411.1|33407.5|33412.6|33409|33415.6|33412|33401.6|33398|144
1672135500000|2022-12-27 10:05:00|33412.1|33408.5|33414.6|33411|33417.6|33414|33401.6|33398|139
1672135800000|2022-12-27 10:10:00|33414.1|33410.5|33422.6|33419|33423.6|33420|33405.6|33402|146
1672136100000|2022-12-27 10:15:00|33422.1|33418.5|33416.6|33413|33426.6|33423|33414.6|33411|90
1672136400000|2022-12-27 10:20:00|33417.1|33413.5|33409.1|33405.5|33418.1|33414.5|33408.1|33404.5|101
1672136700000|2022-12-27 10:25:00|33409.6|33406|33429.6|33426|33431.6|33428|33408.6|33405|144
1672137000000|2022-12-27 10:30:00|33429.1|33425.5|33422.6|33419|33433.1|33429.5|33419.6|33416|120
1672137300000|2022-12-27 10:35:00|33423.1|33419.5|33424.6|33421|33425.6|33422|33416.6|33413|78
1672137600000|2022-12-27 10:40:00|33424.1|33420.5|33415.6|33412|33424.6|33421|33412.6|33409|60
1672137900000|2022-12-27 10:45:00|33415.1|33411.5|33415.6|33412|33425.1|33421.5|33412.6|33409|85
1672138200000|2022-12-27 10:50:00|33416.1|33412.5|33421.1|33417.5|33423.1|33419.5|33413.1|33409.5|50
1672138500000|2022-12-27 10:55:00|33421.6|33418|33416.1|33412.5|33421.6|33418|33413.6|33410|59
1672138800000|2022-12-27 11:00:00|33415.6|33412|33417.6|33414|33420.6|33417|33411.1|33407.5|113
1672139100000|2022-12-27 11:05:00|33417.1|33413.5|33409.6|33406|33421.1|33417.5|33407.6|33404|119
1672139400000|2022-12-27 11:10:00|33410.1|33406.5|33402.6|33399|33410.6|33407|33395.1|33391.5|133
1672139700000|2022-12-27 11:15:00|33403.1|33399.5|33409.6|33406|33411.1|33407.5|33400.6|33397|63
1672140000000|2022-12-27 11:20:00|33409.1|33405.5|33416.6|33413|33420.1|33416.5|33405.6|33402|94
1672140300000|2022-12-27 11:25:00|33417.1|33413.5|33414.6|33411|33421.1|33417.5|33413.1|33409.5|64
1672140600000|2022-12-27 11:30:00|33415.1|33411.5|33412.6|33409|33422.6|33419|33410.6|33407|88
1672140900000|2022-12-27 11:35:00|33410.6|33407|33417.1|33413.5|33417.6|33414|33406.6|33403|79
1672141200000|2022-12-27 11:40:00|33417.6|33414|33417.6|33414|33419.1|33415.5|33404.6|33401|97
1672141500000|2022-12-27 11:45:00|33416.6|33413|33418.6|33415|33421.1|33417.5|33412.1|33408.5|80
1672141800000|2022-12-27 11:50:00|33418.1|33414.5|33420.6|33417|33424.6|33421|33413.6|33410|64
1672142100000|2022-12-27 11:55:00|33421.1|33417.5|33410.6|33407|33421.1|33417.5|33410.1|33406.5|47
1672142400000|2022-12-27 12:00:00|33410.1|33406.5|33400.6|33397|33412.6|33409|33400.6|33397|108
1672142700000|2022-12-27 12:05:00|33401.1|33397.5|33393.6|33390|33401.6|33398|33386.1|33382.5|190
1672143000000|2022-12-27 12:10:00|33393.1|33389.5|33404.1|33400.5|33404.6|33401|33391.6|33388|137
1672143300000|2022-12-27 12:15:00|33403.6|33400|33403.6|33400|33409.1|33405.5|33400.1|33396.5|65
1672143600000|2022-12-27 12:20:00|33403.1|33399.5|33407.6|33404|33411.1|33407.5|33402.1|33398.5|87
1672143900000|2022-12-27 12:25:00|33407.1|33403.5|33386.6|33383|33409.6|33406|33386.6|33383|145
1672144200000|2022-12-27 12:30:00|33386.1|33382.5|33381.6|33378|33393.6|33390|33374.1|33370.5|249
1672144500000|2022-12-27 12:35:00|33382.1|33378.5|33387.1|33383.5|33387.6|33384|33377.6|33374|121
1672144800000|2022-12-27 12:40:00|33387.6|33384|33385.6|33382|33391.6|33388|33373.1|33369.5|83
1672145100000|2022-12-27 12:45:00|33385.1|33381.5|33384.1|33380.5|33395.1|33391.5|33383.1|33379.5|88
1672145400000|2022-12-27 12:50:00|33383.6|33380|33361.1|33357.5|33391.1|33387.5|33359.1|33355.5|273
1672145700000|2022-12-27 12:55:00|33360.6|33357|33367.6|33364|33369.6|33366|33353.6|33350|269
1672146000000|2022-12-27 13:00:00|33368.1|33364.5|33349.6|33346|33368.6|33365|33344.1|33340.5|339
1672146300000|2022-12-27 13:05:00|33350.1|33346.5|33353.6|33350|33353.6|33350|33341.1|33337.5|312
1672146600000|2022-12-27 13:10:00|33352.1|33348.5|33362.6|33359|33368.1|33364.5|33351.1|33347.5|281
1672146900000|2022-12-27 13:15:00|33363.1|33359.5|33376.1|33372.5|33376.1|33372.5|33362.6|33359|166
1672147200000|2022-12-27 13:20:00|33375.6|33372|33390.6|33387|33390.6|33387|33370.6|33367|261
1672147500000|2022-12-27 13:25:00|33390.1|33386.5|33386.6|33383|33394.1|33390.5|33380.6|33377|228
1672147800000|2022-12-27 13:30:00|33386.1|33382.5|33359.6|33356|33391.1|33387.5|33354.6|33351|325
1672148100000|2022-12-27 13:35:00|33359.1|33355.5|33314.1|33310.5|33359.1|33355.5|33313.6|33310|501
1672148400000|2022-12-27 13:40:00|33313.6|33310|33274.6|33271|33314.1|33310.5|33274.6|33271|530
1672148700000|2022-12-27 13:45:00|33274.1|33270.5|33267.6|33264|33279.6|33276|33257.6|33254|560
1672149000000|2022-12-27 13:50:00|33268.1|33264.5|33276.6|33273|33281.6|33278|33259.1|33255.5|491
1672149300000|2022-12-27 13:55:00|33277.1|33273.5|33246.6|33243|33278.6|33275|33242.6|33239|470
1672149600000|2022-12-27 14:00:00|33246.1|33242.5|33251.6|33248|33268.6|33265|33235.6|33232|599
1672149900000|2022-12-27 14:05:00|33252.1|33248.5|33256.6|33253|33275.1|33271.5|33246.6|33243|437
1672150200000|2022-12-27 14:10:00|33256.1|33252.5|33239.6|33236|33256.1|33252.5|33235.6|33232|449
1672150500000|2022-12-27 14:15:00|33240.1|33236.5|33250.1|33246.5|33252.1|33248.5|33237.1|33233.5|385
1672150800000|2022-12-27 14:20:00|33250.6|33247|33261.6|33258|33272.6|33269|33247.6|33244|420
1672151100000|2022-12-27 14:25:00|33261.1|33257.5|33235.1|33231.5|33263.1|33259.5|33231.6|33228|543
1672151400000|2022-12-27 14:30:00|33234.5|33232.1|33201.5|33199.1|33275|33272.6|33188.5|33186.1|5163
1672151700000|2022-12-27 14:35:00|33203.5|33201.1|33191.5|33189.1|33203.5|33201.1|33123.5|33121.1|4395
1672152000000|2022-12-27 14:40:00|33190|33187.6|33192|33189.6|33206|33203.6|33168.5|33166.1|2398
1672152300000|2022-12-27 14:45:00|33191.5|33189.1|33135.5|33133.1|33192.5|33190.1|33104|33101.6|3732
1672152600000|2022-12-27 14:50:00|33136.5|33134.1|33136.5|33134.1|33144|33141.6|33109.5|33107.1|1855
1672152900000|2022-12-27 14:55:00|33135|33132.6|33129.5|33127.1|33161|33158.6|33123.5|33121.1|1674
1672153200000|2022-12-27 15:00:00|33127.5|33125.1|33110.5|33108.1|33137.5|33135.1|33061.5|33059.1|3391
1672153500000|2022-12-27 15:05:00|33111|33108.6|33126.5|33124.1|33144|33141.6|33108.5|33106.1|1971
1672153800000|2022-12-27 15:10:00|33127|33124.6|33212.7|33210.3|33218.7|33216.3|33115.5|33113.1|2648
1672154100000|2022-12-27 15:15:00|33213.2|33210.8|33276.2|33273.8|33297.2|33294.8|33185.2|33182.8|3708
1672154400000|2022-12-27 15:20:00|33278.2|33275.8|33310.7|33308.3|33348.2|33345.8|33276.2|33273.8|3570
1672154700000|2022-12-27 15:25:00|33310.2|33307.8|33299.7|33297.3|33334.7|33332.3|33281.2|33278.8|1943
1672155000000|2022-12-27 15:30:00|33300.2|33297.8|33320.2|33317.8|33330.2|33327.8|33276.7|33274.3|1694
1672155300000|2022-12-27 15:35:00|33320.7|33318.3|33318.7|33316.3|33323.7|33321.3|33293.7|33291.3|940
1672155600000|2022-12-27 15:40:00|33318.2|33315.8|33309.7|33307.3|33334.7|33332.3|33299.2|33296.8|1246
1672155900000|2022-12-27 15:45:00|33307.7|33305.3|33326.7|33324.3|33349.2|33346.8|33306.7|33304.3|1541
1672156200000|2022-12-27 15:50:00|33327.2|33324.8|33298.2|33295.8|33329.7|33327.3|33290.2|33287.8|1388
1672156500000|2022-12-27 15:55:00|33298.7|33296.3|33265.7|33263.3|33303.7|33301.3|33258.7|33256.3|1567
1672156800000|2022-12-27 16:00:00|33264.2|33261.8|33297.2|33294.8|33308.2|33305.8|33252.2|33249.8|1464
1672157100000|2022-12-27 16:05:00|33298.2|33295.8|33316.7|33314.3|33317.7|33315.3|33265.7|33263.3|1169
1672157400000|2022-12-27 16:10:00|33316.2|33313.8|33311.7|33309.3|33325.7|33323.3|33302.2|33299.8|984
1672157700000|2022-12-27 16:15:00|33312.2|33309.8|33282.2|33279.8|33328.7|33326.3|33278.7|33276.3|929
1672158000000|2022-12-27 16:20:00|33281.7|33279.3|33317.7|33315.3|33320.7|33318.3|33250.2|33247.8|1040
1672158300000|2022-12-27 16:25:00|33318.2|33315.8|33315.2|33312.8|33318.2|33315.8|33285.2|33282.8|1080
1672158600000|2022-12-27 16:30:00|33315.7|33313.3|33302.2|33299.8|33339.7|33337.3|33289.2|33286.8|1573
1672158900000|2022-12-27 16:35:00|33301.2|33298.8|33338.2|33335.8|33338.2|33335.8|33292.7|33290.3|1044
1672159200000|2022-12-27 16:40:00|33337.7|33335.3|33367.7|33365.3|33369.7|33367.3|33322.7|33320.3|1410
1672159500000|2022-12-27 16:45:00|33368.2|33365.8|33355.2|33352.8|33375.7|33373.3|33342.2|33339.8|1110
1672159800000|2022-12-27 16:50:00|33354.7|33352.3|33341.7|33339.3|33356.2|33353.8|33332.7|33330.3|713
1672160100000|2022-12-27 16:55:00|33340.7|33338.3|33340.2|33337.8|33362.7|33360.3|33336.2|33333.8|648
1672160400000|2022-12-27 17:00:00|33340.7|33338.3|33360.2|33357.8|33365.7|33363.3|33337.2|33334.8|553
1672160700000|2022-12-27 17:05:00|33359.7|33357.3|33348.2|33345.8|33367.2|33364.8|33342.2|33339.8|467
1672161000000|2022-12-27 17:10:00|33348.7|33346.3|33386.2|33383.8|33397.2|33394.8|33346.2|33343.8|964
1672161300000|2022-12-27 17:15:00|33385.7|33383.3|33358.7|33356.3|33387.7|33385.3|33343.2|33340.8|777
1672161600000|2022-12-27 17:20:00|33359.2|33356.8|33337.2|33334.8|33359.2|33356.8|33319.7|33317.3|904
1672161900000|2022-12-27 17:25:00|33336.7|33334.3|33321.2|33318.8|33341.2|33338.8|33314.7|33312.3|855
1672162200000|2022-12-27 17:30:00|33321.7|33319.3|33316.2|33313.8|33328.7|33326.3|33311.7|33309.3|696
1672162500000|2022-12-27 17:35:00|33315.7|33313.3|33319.7|33317.3|33326.2|33323.8|33308.7|33306.3|464
1672162800000|2022-12-27 17:40:00|33319.2|33316.8|33284.7|33282.3|33324.7|33322.3|33281.7|33279.3|938
1672163100000|2022-12-27 17:45:00|33284.2|33281.8|33264.7|33262.3|33284.7|33282.3|33258.2|33255.8|866
1672163400000|2022-12-27 17:50:00|33264.2|33261.8|33294.7|33292.3|33301.7|33299.3|33261.7|33259.3|706
1672163700000|2022-12-27 17:55:00|33295.2|33292.8|33314.2|33311.8|33316.7|33314.3|33285.2|33282.8|807
1672164000000|2022-12-27 18:00:00|33315.2|33312.8|33330.2|33327.8|33341.7|33339.3|33307.7|33305.3|1042
1672164300000|2022-12-27 18:05:00|33329.7|33327.3|33336.7|33334.3|33351.7|33349.3|33320.7|33318.3|733
1672164600000|2022-12-27 18:10:00|33337.2|33334.8|33336.7|33334.3|33342.7|33340.3|33326.2|33323.8|458
1672164900000|2022-12-27 18:15:00|33338.2|33335.8|33323.7|33321.3|33342.7|33340.3|33317.7|33315.3|610
1672165200000|2022-12-27 18:20:00|33324.2|33321.8|33321.2|33318.8|33324.7|33322.3|33304.7|33302.3|535
1672165500000|2022-12-27 18:25:00|33321.7|33319.3|33306.7|33304.3|33324.7|33322.3|33302.2|33299.8|538
1672165800000|2022-12-27 18:30:00|33307.2|33304.8|33295.2|33292.8|33307.2|33304.8|33281.7|33279.3|530
1672166100000|2022-12-27 18:35:00|33295.7|33293.3|33296.7|33294.3|33306.7|33304.3|33289.2|33286.8|540
1672166400000|2022-12-27 18:40:00|33297.2|33294.8|33303.2|33300.8|33313.7|33311.3|33286.7|33284.3|622
1672166700000|2022-12-27 18:45:00|33302.7|33300.3|33301.2|33298.8|33304.2|33301.8|33279.2|33276.8|587
1672167000000|2022-12-27 18:50:00|33301.7|33299.3|33275.2|33272.8|33302.7|33300.3|33264.2|33261.8|679
1672167300000|2022-12-27 18:55:00|33275.7|33273.3|33250.2|33247.8|33277.7|33275.3|33231.2|33228.8|1255
1672167600000|2022-12-27 19:00:00|33250.7|33248.3|33278.7|33276.3|33283.7|33281.3|33240.7|33238.3|716
1672167900000|2022-12-27 19:05:00|33278.2|33275.8|33267.2|33264.8|33280.7|33278.3|33255.7|33253.3|546
1672168200000|2022-12-27 19:10:00|33266.7|33264.3|33264.7|33262.3|33272.7|33270.3|33251.7|33249.3|525
1672168500000|2022-12-27 19:15:00|33263.7|33261.3|33230.7|33228.3|33265.2|33262.8|33225.2|33222.8|943
1672168800000|2022-12-27 19:20:00|33231.2|33228.8|33242.7|33240.3|33248.7|33246.3|33215.7|33213.3|905
1672169100000|2022-12-27 19:25:00|33242.2|33239.8|33208.2|33205.8|33252.2|33249.8|33199.2|33196.8|1056
1672169400000|2022-12-27 19:30:00|33208.7|33206.3|33218.7|33216.3|33220.7|33218.3|33197.7|33195.3|771
1672169700000|2022-12-27 19:35:00|33219.2|33216.8|33203.2|33200.8|33223.7|33221.3|33199.2|33196.8|569
1672170000000|2022-12-27 19:40:00|33202.7|33200.3|33200.2|33197.8|33203.7|33201.3|33179.7|33177.3|811
1672170300000|2022-12-27 19:45:00|33199.7|33197.3|33238.2|33235.8|33239.7|33237.3|33198.7|33196.3|1215
1672170600000|2022-12-27 19:50:00|33238.7|33236.3|33242.2|33239.8|33254.7|33252.3|33229.7|33227.3|684
1672170900000|2022-12-27 19:55:00|33242.7|33240.3|33246.2|33243.8|33255.2|33252.8|33225.7|33223.3|874
1672171200000|2022-12-27 20:00:00|33246.7|33244.3|33242.7|33240.3|33266.7|33264.3|33230.2|33227.8|1154
1672171500000|2022-12-27 20:05:00|33242.2|33239.8|33277.7|33275.3|33280.7|33278.3|33241.2|33238.8|802
1672171800000|2022-12-27 20:10:00|33277.2|33274.8|33281.2|33278.8|33282.7|33280.3|33263.2|33260.8|797
1672172100000|2022-12-27 20:15:00|33280.7|33278.3|33272.7|33270.3|33301.7|33299.3|33272.7|33270.3|1134
1672172400000|2022-12-27 20:20:00|33271.7|33269.3|33286.7|33284.3|33290.2|33287.8|33261.7|33259.3|806
1672172700000|2022-12-27 20:25:00|33287.2|33284.8|33286.7|33284.3|33294.7|33292.3|33276.2|33273.8|661
1672173000000|2022-12-27 20:30:00|33287.2|33284.8|33288.7|33286.3|33312.7|33310.3|33270.7|33268.3|1087
1672173300000|2022-12-27 20:35:00|33288.2|33285.8|33296.7|33294.3|33302.2|33299.8|33281.7|33279.3|958
1672173600000|2022-12-27 20:40:00|33296.2|33293.8|33273.7|33271.3|33301.2|33298.8|33273.7|33271.3|905
1672173900000|2022-12-27 20:45:00|33273.2|33270.8|33273.2|33270.8|33276.2|33273.8|33258.7|33256.3|1058
1672174200000|2022-12-27 20:50:00|33273.7|33271.3|33236.7|33234.3|33273.7|33271.3|33225.7|33223.3|2025
1672174500000|2022-12-27 20:55:00|33237.2|33234.8|33242.8|33240.4|33252.7|33250.3|33212.8|33210.4|2569
1672174800000|2022-12-27 21:00:00|33244.8|33242.4|33245|33240.2|33263.5|33258.7|33237.5|33232.7|1024
1672175100000|2022-12-27 21:05:00|33244.5|33239.7|33256.5|33251.7|33259|33254.2|33240|33235.2|245
1672175400000|2022-12-27 21:10:00|33257|33252.2|33260.5|33255.7|33262.5|33257.7|33246|33241.2|211
1672175700000|2022-12-27 21:15:00|33260|33255.2|33256|33251.2|33264.5|33259.7|33253|33248.2|167
1672176000000|2022-12-27 21:20:00|33255.5|33250.7|33258|33253.2|33262|33257.2|33255|33250.2|108
1672176300000|2022-12-27 21:25:00|33258.5|33253.7|33258|33253.2|33259|33254.2|33253.5|33248.7|43
1672176600000|2022-12-27 21:30:00|33258.5|33253.7|33255.5|33250.7|33258.5|33253.7|33254.5|33249.7|34
1672176900000|2022-12-27 21:35:00|33256|33251.2|33247|33242.2|33256|33251.2|33246.5|33241.7|86
1672177200000|2022-12-27 21:40:00|33246.5|33241.7|33250|33245.2|33251.5|33246.7|33245.5|33240.7|65
1672177500000|2022-12-27 21:45:00|33251.5|33246.7|33257.5|33252.7|33258|33253.2|33250|33245.2|118
1672177800000|2022-12-27 21:50:00|33258|33253.2|33253|33248.2|33260|33255.2|33251|33246.2|62
1672178100000|2022-12-27 21:55:00|33252.5|33247.7|33256.6|33246.8|33257.4|33251.7|33251|33246.2|82
1672178400000|2022-12-27 22:00:00|33257.2|33247.4|33255.4|33245.6|33258.2|33248.4|33255|33245.2|0
1672178700000|2022-12-27 22:05:00|33256.9|33247.1|33258.5|33248.7|33259.2|33249.4|33256.9|33247.1|0
1672179000000|2022-12-27 22:10:00|33257.9|33248.1|33257.6|33247.8|33258.4|33248.6|33257.6|33247.8|0
1672179300000|2022-12-27 22:15:00|33257|33247.2|33258.1|33248.3|33258.2|33248.4|33256.6|33246.8|0
1672179600000|2022-12-27 22:20:00|33258.2|33248.4|33258.4|33248.6|33260.7|33250.9|33258.2|33248.4|0
1672179900000|2022-12-27 22:25:00|33258.5|33248.7|33262.1|33252.3|33262.1|33252.3|33258.5|33248.7|0
1672180200000|2022-12-27 22:30:00|33262|33252.2|33258.6|33248.8|33262.1|33252.3|33258.6|33248.8|0
1672180500000|2022-12-27 22:35:00|33258.5|33248.7|33258.7|33248.9|33258.7|33248.9|33258.4|33248.6|0
1672180800000|2022-12-27 22:40:00|33258.8|33249|33259|33249.2|33259|33249.2|33258.4|33248.6|0
1672181100000|2022-12-27 22:45:00|33260|33250.2|33259|33249.2|33262.6|33252.8|33259|33249.2|0
1672181400000|2022-12-27 22:50:00|33259.7|33249.9|33265.1|33255.3|33265.1|33255.3|33259|33249.2|0
1672181700000|2022-12-27 22:55:00|33265.5|33255.7|33263.6|33253.8|33266|33256.2|33263.6|33253.8|0
1672182000000|2022-12-27 23:00:00|33280|33275.2|33254.5|33249.7|33280|33275.2|33250|33245.2|119
1672182300000|2022-12-27 23:05:00|33255.5|33250.7|33254|33249.2|33261|33256.2|33254|33249.2|40
1672182600000|2022-12-27 23:10:00|33254.5|33249.7|33262.5|33257.7|33262.5|33257.7|33254|33249.2|54
1672182900000|2022-12-27 23:15:00|33263|33258.2|33275|33270.2|33277.5|33272.7|33262|33257.2|84
1672183200000|2022-12-27 23:20:00|33275.5|33270.7|33276|33271.2|33277.5|33272.7|33272.5|33267.7|35
1672183500000|2022-12-27 23:25:00|33276.5|33271.7|33270|33265.2|33277|33272.2|33269.5|33264.7|34
1672183800000|2022-12-27 23:30:00|33269.5|33264.7|33270|33265.2|33279|33274.2|33267.5|33262.7|45
1672184100000|2022-12-27 23:35:00|33270.5|33265.7|33263.5|33258.7|33271|33266.2|33259.5|33254.7|80
1672184400000|2022-12-27 23:40:00|33264|33259.2|33254|33249.2|33270|33265.2|33254|33249.2|34
1672184700000|2022-12-27 23:45:00|33254.5|33249.7|33254|33249.2|33258|33253.2|33248.5|33243.7|78
1672185000000|2022-12-27 23:50:00|33253.5|33248.7|33247|33242.2|33255|33250.2|33246|33241.2|45
1672185300000|2022-12-27 23:55:00|33248|33243.2|33253|33248.2|33256|33251.2|33244.5|33239.7|83
1672185600000|2022-12-28 00:00:00|33255|33250.2|33267|33262.2|33273|33268.2|33254.5|33249.7|186
1672185900000|2022-12-28 00:05:00|33266.5|33261.7|33245|33240.2|33268|33263.2|33239.5|33234.7|143
1672186200000|2022-12-28 00:10:00|33245.5|33240.7|33254|33249.2|33254.5|33249.7|33243.5|33238.7|27
1672186500000|2022-12-28 00:15:00|33253.5|33248.7|33252|33247.2|33255|33250.2|33239|33234.2|98
1672186800000|2022-12-28 00:20:00|33251.5|33246.7|33238|33233.2|33257|33252.2|33237.5|33232.7|67
1672187100000|2022-12-28 00:25:00|33237|33232.2|33244|33239.2|33244|33239.2|33236|33231.2|52
1672187400000|2022-12-28 00:30:00|33244.5|33239.7|33239|33234.2|33248.5|33243.7|33225|33220.2|86
1672187700000|2022-12-28 00:35:00|33238.5|33233.7|33252|33247.2|33252|33247.2|33234|33229.2|43
1672188000000|2022-12-28 00:40:00|33251.5|33246.7|33255|33250.2|33258.5|33253.7|33247|33242.2|39
1672188300000|2022-12-28 00:45:00|33254.5|33249.7|33245|33240.2|33254.5|33249.7|33240|33235.2|41
1672188600000|2022-12-28 00:50:00|33244.5|33239.7|33242|33237.2|33250|33245.2|33227|33222.2|332
1672188900000|2022-12-28 00:55:00|33242.5|33237.7|33232.5|33227.7|33243|33238.2|33231|33226.2|48
1672189200000|2022-12-28 01:00:00|33232|33227.2|33238|33233.2|33241|33236.2|33226|33221.2|91
1672189500000|2022-12-28 01:05:00|33237.5|33232.7|33222|33217.2|33238|33233.2|33220|33215.2|89
1672189800000|2022-12-28 01:10:00|33221.5|33216.7|33228.5|33223.7|33231.5|33226.7|33220.5|33215.7|52
1672190100000|2022-12-28 01:15:00|33228|33223.2|33238|33233.2|33238.5|33233.7|33223|33218.2|74
1672190400000|2022-12-28 01:20:00|33237.5|33232.7|33237.5|33232.7|33243.5|33238.7|33233|33228.2|50
1672190700000|2022-12-28 01:25:00|33237|33232.2|33249|33244.2|33254|33249.2|33236.5|33231.7|69
1672191000000|2022-12-28 01:30:00|33248.5|33243.7|33264|33259.2|33266|33261.2|33248|33243.2|113
1672191300000|2022-12-28 01:35:00|33266.5|33261.7|33268|33263.2|33274.5|33269.7|33263.5|33258.7|121
1672191600000|2022-12-28 01:40:00|33267.5|33262.7|33262.5|33257.7|33271|33266.2|33255|33250.2|113
1672191900000|2022-12-28 01:45:00|33262|33257.2|33264.5|33259.7|33264.5|33259.7|33257|33252.2|46
1672192200000|2022-12-28 01:50:00|33265|33260.2|33272|33267.2|33277.5|33272.7|33265|33260.2|89
1672192500000|2022-12-28 01:55:00|33271.5|33266.7|33284|33279.2|33286|33281.2|33271|33266.2|176
1672192800000|2022-12-28 02:00:00|33284.5|33279.7|33269.5|33264.7|33286|33281.2|33264|33259.2|134
1672193100000|2022-12-28 02:05:00|33270|33265.2|33272.5|33267.7|33282.5|33277.7|33270|33265.2|66
1672193400000|2022-12-28 02:10:00|33273|33268.2|33271|33266.2|33274|33269.2|33266|33261.2|38
1672193700000|2022-12-28 02:15:00|33271.5|33266.7|33279|33274.2|33280.5|33275.7|33269|33264.2|68
1672194000000|2022-12-28 02:20:00|33278.5|33273.7|33283|33278.2|33291|33286.2|33278|33273.2|70
1672194300000|2022-12-28 02:25:00|33282.5|33277.7|33273.5|33268.7|33283|33278.2|33270|33265.2|47
1672194600000|2022-12-28 02:30:00|33274|33269.2|33267|33262.2|33283|33278.2|33266|33261.2|66
1672194900000|2022-12-28 02:35:00|33266.5|33261.7|33264|33259.2|33271|33266.2|33261.5|33256.7|57
1672195200000|2022-12-28 02:40:00|33263.5|33258.7|33269.5|33264.7|33274|33269.2|33263.5|33258.7|25
1672195500000|2022-12-28 02:45:00|33270|33265.2|33274|33269.2|33275|33270.2|33267.5|33262.7|28
1672195800000|2022-12-28 02:50:00|33273.5|33268.7|33266.5|33261.7|33275|33270.2|33264|33259.2|33
1672196100000|2022-12-28 02:55:00|33266|33261.2|33251|33246.2|33266.5|33261.7|33251|33246.2|79
1672196400000|2022-12-28 03:00:00|33251.5|33246.7|33251|33246.2|33256.5|33251.7|33251|33246.2|50
1672196700000|2022-12-28 03:05:00|33251.5|33246.7|33253.5|33248.7|33258|33253.2|33243.5|33238.7|107
1672197000000|2022-12-28 03:10:00|33253|33248.2|33263.5|33258.7|33264.5|33259.7|33251|33246.2|44
1672197300000|2022-12-28 03:15:00|33264|33259.2|33261.5|33256.7|33266.5|33261.7|33251|33246.2|38
1672197600000|2022-12-28 03:20:00|33262|33257.2|33269|33264.2|33272.5|33267.7|33259.5|33254.7|177
1672197900000|2022-12-28 03:25:00|33268.5|33263.7|33262|33257.2|33269|33264.2|33261.5|33256.7|23
1672198200000|2022-12-28 03:30:00|33261.5|33256.7|33263.5|33258.7|33266|33261.2|33256|33251.2|55
1672198500000|2022-12-28 03:35:00|33264|33259.2|33264|33259.2|33271|33266.2|33263.5|33258.7|41
1672198800000|2022-12-28 03:40:00|33263.5|33258.7|33267|33262.2|33272.5|33267.7|33262|33257.2|61
1672199100000|2022-12-28 03:45:00|33266.5|33261.7|33269|33264.2|33275.5|33270.7|33266.5|33261.7|75
1672199400000|2022-12-28 03:50:00|33268.5|33263.7|33268.5|33263.7|33275|33270.2|33265.5|33260.7|49
1672199700000|2022-12-28 03:55:00|33269|33264.2|33264|33259.2|33271|33266.2|33263.5|33258.7|58
1672200000000|2022-12-28 04:00:00|33264.5|33259.7|33270.5|33265.7|33279.5|33274.7|33264.5|33259.7|64
1672200300000|2022-12-28 04:05:00|33270|33265.2|33263|33258.2|33272|33267.2|33263|33258.2|39
1672200600000|2022-12-28 04:10:00|33263.5|33258.7|33266|33261.2|33268.5|33263.7|33261|33256.2|51
1672200900000|2022-12-28 04:15:00|33266.5|33261.7|33272|33267.2|33275|33270.2|33263.5|33258.7|57
1672201200000|2022-12-28 04:20:00|33271.5|33266.7|33270|33265.2|33275|33270.2|33269.5|33264.7|22
1672201500000|2022-12-28 04:25:00|33270.5|33265.7|33275|33270.2|33275|33270.2|33269|33264.2|30
1672201800000|2022-12-28 04:30:00|33275.5|33270.7|33279|33274.2|33280.5|33275.7|33271|33266.2|71
1672202100000|2022-12-28 04:35:00|33279.5|33274.7|33270|33265.2|33280|33275.2|33267.5|33262.7|75
1672202400000|2022-12-28 04:40:00|33270.5|33265.7|33276|33271.2|33277.5|33272.7|33268|33263.2|36
1672202700000|2022-12-28 04:45:00|33276.5|33271.7|33278.5|33273.7|33284|33279.2|33276.5|33271.7|37
1672203000000|2022-12-28 04:50:00|33279|33274.2|33281|33276.2|33282|33277.2|33276.5|33271.7|27
1672203300000|2022-12-28 04:55:00|33280.5|33275.7|33287|33282.2|33287.5|33282.7|33279|33274.2|42
1672203600000|2022-12-28 05:00:00|33287.5|33282.7|33282|33277.2|33296|33291.2|33279|33274.2|82
1672203900000|2022-12-28 05:05:00|33282.5|33277.7|33286|33281.2|33289|33284.2|33282.5|33277.7|45
1672204200000|2022-12-28 05:10:00|33286.5|33281.7|33284|33279.2|33287.5|33282.7|33282.5|33277.7|28
1672204500000|2022-12-28 05:15:00|33284.5|33279.7|33270|33265.2|33285|33280.2|33268|33263.2|95
1672204800000|2022-12-28 05:20:00|33269.5|33264.7|33276.5|33271.7|33278|33273.2|33265|33260.2|48
1672205100000|2022-12-28 05:25:00|33276|33271.2|33279|33274.2|33283.5|33278.7|33275.5|33270.7|44
1672205400000|2022-12-28 05:30:00|33279.5|33274.7|33277|33272.2|33281|33276.2|33275|33270.2|24
1672205700000|2022-12-28 05:35:00|33277.5|33272.7|33272|33267.2|33280|33275.2|33269|33264.2|57
1672206000000|2022-12-28 05:40:00|33272.5|33267.7|33269|33264.2|33274|33269.2|33269|33264.2|43
1672206300000|2022-12-28 05:45:00|33269.5|33264.7|33263|33258.2|33270|33265.2|33260|33255.2|89
1672206600000|2022-12-28 05:50:00|33263.5|33258.7|33266|33261.2|33269|33264.2|33262.5|33257.7|22
1672206900000|2022-12-28 05:55:00|33265.5|33260.7|33267|33262.2|33269.5|33264.7|33259|33254.2|53
1672207200000|2022-12-28 06:00:00|33267.5|33262.7|33265|33260.2|33270.5|33265.7|33259|33254.2|70
1672207500000|2022-12-28 06:05:00|33265.5|33260.7|33262|33257.2|33267.5|33262.7|33259.5|33254.7|41
1672207800000|2022-12-28 06:10:00|33262.5|33257.7|33273|33268.2|33274|33269.2|33262.5|33257.7|68
1672208100000|2022-12-28 06:15:00|33273.5|33268.7|33271|33266.2|33276.5|33271.7|33271|33266.2|17
1672208400000|2022-12-28 06:20:00|33271.5|33266.7|33281.5|33276.7|33282|33277.2|33271.5|33266.7|34
1672208700000|2022-12-28 06:25:00|33282|33277.2|33284|33279.2|33287.5|33282.7|33280|33275.2|56
1672209000000|2022-12-28 06:30:00|33283.5|33278.7|33285|33280.2|33287.5|33282.7|33279|33274.2|48
1672209300000|2022-12-28 06:35:00|33285.5|33280.7|33288|33283.2|33288.5|33283.7|33285|33280.2|22
1672209600000|2022-12-28 06:40:00|33288.5|33283.7|33284.5|33279.7|33288.5|33283.7|33281|33276.2|29
1672209900000|2022-12-28 06:45:00|33285|33280.2|33294|33289.2|33294.5|33289.7|33285|33280.2|36
1672210200000|2022-12-28 06:50:00|33294.5|33289.7|33295|33290.2|33296.5|33291.7|33289.5|33284.7|74
1672210500000|2022-12-28 06:55:00|33295.5|33290.7|33322|33317.2|33322|33317.2|33295.5|33290.7|235
1672210800000|2022-12-28 07:00:00|33321.4|33317.8|33317.4|33313.8|33329.9|33326.3|33316.9|33313.3|261
1672211100000|2022-12-28 07:05:00|33316.9|33313.3|33332.4|33328.8|33332.4|33328.8|33311.9|33308.3|147
1672211400000|2022-12-28 07:10:00|33331.9|33328.3|33335.9|33332.3|33340.9|33337.3|33325.9|33322.3|163
1672211700000|2022-12-28 07:15:00|33336.4|33332.8|33330.9|33327.3|33343.4|33339.8|33328.4|33324.8|117
1672212000000|2022-12-28 07:20:00|33331.4|33327.8|33329.4|33325.8|33334.9|33331.3|33323.9|33320.3|94
1672212300000|2022-12-28 07:25:00|33328.9|33325.3|33329.4|33325.8|33333.4|33329.8|33325.9|33322.3|46
1672212600000|2022-12-28 07:30:00|33329.9|33326.3|33329.4|33325.8|33343.9|33340.3|33326.9|33323.3|105
1672212900000|2022-12-28 07:35:00|33328.9|33325.3|33321.4|33317.8|33330.9|33327.3|33320.4|33316.8|99
1672213200000|2022-12-28 07:40:00|33321.9|33318.3|33315.9|33312.3|33323.4|33319.8|33314.9|33311.3|65
1672213500000|2022-12-28 07:45:00|33315.4|33311.8|33317.4|33313.8|33323.4|33319.8|33314.9|33311.3|39
1672213800000|2022-12-28 07:50:00|33316.9|33313.3|33322.4|33318.8|33324.4|33320.8|33315.9|33312.3|127
1672214100000|2022-12-28 07:55:00|33322.9|33319.3|33335.4|33331.8|33338.9|33335.3|33316.9|33313.3|111
1672214400000|2022-12-28 08:00:00|33336.4|33332.8|33340.4|33336.8|33346.4|33342.8|33328.4|33324.8|335
1672214700000|2022-12-28 08:05:00|33338.9|33335.3|33322.4|33318.8|33339.9|33336.3|33317.4|33313.8|236
1672215000000|2022-12-28 08:10:00|33324.4|33320.8|33323.4|33319.8|33335.9|33332.3|33319.9|33316.3|258
1672215300000|2022-12-28 08:15:00|33323.9|33320.3|33355.9|33352.3|33357.4|33353.8|33323.9|33320.3|232
1672215600000|2022-12-28 08:20:00|33355.4|33351.8|33348.4|33344.8|33366.4|33362.8|33346.4|33342.8|280
1672215900000|2022-12-28 08:25:00|33348.9|33345.3|33349.4|33345.8|33360.4|33356.8|33343.9|33340.3|140
1672216200000|2022-12-28 08:30:00|33349.9|33346.3|33350.9|33347.3|33358.4|33354.8|33337.4|33333.8|178
1672216500000|2022-12-28 08:35:00|33350.4|33346.8|33345.4|33341.8|33355.4|33351.8|33339.4|33335.8|181
1672216800000|2022-12-28 08:40:00|33344.9|33341.3|33326.9|33323.3|33349.9|33346.3|33325.4|33321.8|154
1672217100000|2022-12-28 08:45:00|33326.4|33322.8|33315.4|33311.8|33331.4|33327.8|33312.9|33309.3|149
1672217400000|2022-12-28 08:50:00|33314.4|33310.8|33312.4|33308.8|33321.4|33317.8|33310.4|33306.8|95
1672217700000|2022-12-28 08:55:00|33311.9|33308.3|33300.4|33296.8|33315.9|33312.3|33299.9|33296.3|112
1672218000000|2022-12-28 09:00:00|33299.4|33295.8|33294.4|33290.8|33307.9|33304.3|33288.4|33284.8|215
1672218300000|2022-12-28 09:05:00|33293.4|33289.8|33280.4|33276.8|33300.4|33296.8|33279.4|33275.8|223
1672218600000|2022-12-28 09:10:00|33279.9|33276.3|33249.4|33245.8|33280.4|33276.8|33248.9|33245.3|373
1672218900000|2022-12-28 09:15:00|33250.4|33246.8|33265.9|33262.3|33276.9|33273.3|33248.9|33245.3|196
1672219200000|2022-12-28 09:20:00|33266.4|33262.8|33263.4|33259.8|33279.4|33275.8|33259.9|33256.3|176
1672219500000|2022-12-28 09:25:00|33263.9|33260.3|33262.4|33258.8|33270.4|33266.8|33253.4|33249.8|117
1672219800000|2022-12-28 09:30:00|33261.9|33258.3|33273.9|33270.3|33280.9|33277.3|33258.9|33255.3|103
1672220100000|2022-12-28 09:35:00|33273.4|33269.8|33273.4|33269.8|33280.4|33276.8|33269.4|33265.8|109
1672220400000|2022-12-28 09:40:00|33272.9|33269.3|33274.4|33270.8|33277.4|33273.8|33266.9|33263.3|88
1672220700000|2022-12-28 09:45:00|33273.9|33270.3|33290.9|33287.3|33293.9|33290.3|33270.9|33267.3|112
1672221000000|2022-12-28 09:50:00|33290.4|33286.8|33290.9|33287.3|33297.9|33294.3|33286.4|33282.8|102
1672221300000|2022-12-28 09:55:00|33290.4|33286.8|33293.4|33289.8|33294.9|33291.3|33282.4|33278.8|59
1672221600000|2022-12-28 10:00:00|33293.9|33290.3|33298.4|33294.8|33300.4|33296.8|33286.9|33283.3|119
1672221900000|2022-12-28 10:05:00|33298.9|33295.3|33297.4|33293.8|33307.4|33303.8|33293.9|33290.3|116
1672222200000|2022-12-28 10:10:00|33297.9|33294.3|33310.4|33306.8|33313.4|33309.8|33291.4|33287.8|113
1672222500000|2022-12-28 10:15:00|33310.9|33307.3|33308.4|33304.8|33311.4|33307.8|33302.9|33299.3|50
1672222800000|2022-12-28 10:20:00|33308.9|33305.3|33309.9|33306.3|33317.4|33313.8|33306.9|33303.3|53
1672223100000|2022-12-28 10:25:00|33310.4|33306.8|33302.9|33299.3|33312.4|33308.8|33297.4|33293.8|119
1672223400000|2022-12-28 10:30:00|33303.4|33299.8|33303.4|33299.8|33310.4|33306.8|33297.9|33294.3|42
1672223700000|2022-12-28 10:35:00|33302.9|33299.3|33299.4|33295.8|33305.4|33301.8|33285.4|33281.8|102
1672224000000|2022-12-28 10:40:00|33298.9|33295.3|33302.4|33298.8|33308.9|33305.3|33297.4|33293.8|57
1672224300000|2022-12-28 10:45:00|33302.9|33299.3|33310.9|33307.3|33315.4|33311.8|33302.9|33299.3|62
1672224600000|2022-12-28 10:50:00|33310.4|33306.8|33314.4|33310.8|33320.4|33316.8|33307.4|33303.8|139
1672224900000|2022-12-28 10:55:00|33314.9|33311.3|33331.4|33327.8|33332.4|33328.8|33314.4|33310.8|549
1672225200000|2022-12-28 11:00:00|33330.9|33327.3|33337.4|33333.8|33339.9|33336.3|33327.9|33324.3|240
1672225500000|2022-12-28 11:05:00|33337.9|33334.3|33327.4|33323.8|33339.4|33335.8|33326.9|33323.3|90
1672225800000|2022-12-28 11:10:00|33327.9|33324.3|33327.4|33323.8|33333.9|33330.3|33323.4|33319.8|92
1672226100000|2022-12-28 11:15:00|33327.9|33324.3|33321.4|33317.8|33333.4|33329.8|33317.9|33314.3|112
1672226400000|2022-12-28 11:20:00|33321.9|33318.3|33325.4|33321.8|33327.4|33323.8|33311.4|33307.8|151
1672226700000|2022-12-28 11:25:00|33325.9|33322.3|33317.4|33313.8|33327.9|33324.3|33311.9|33308.3|55
1672227000000|2022-12-28 11:30:00|33317.9|33314.3|33317.4|33313.8|33322.9|33319.3|33313.9|33310.3|48
1672227300000|2022-12-28 11:35:00|33317.9|33314.3|33322.4|33318.8|33327.9|33324.3|33315.4|33311.8|83
1672227600000|2022-12-28 11:40:00|33322.9|33319.3|33324.9|33321.3|33325.9|33322.3|33312.4|33308.8|103
1672227900000|2022-12-28 11:45:00|33324.4|33320.8|33348.4|33344.8|33352.4|33348.8|33323.9|33320.3|372
1672228200000|2022-12-28 11:50:00|33347.9|33344.3|33341.4|33337.8|33352.4|33348.8|33338.9|33335.3|108
1672228500000|2022-12-28 11:55:00|33340.9|33337.3|33346.9|33343.3|33350.4|33346.8|33339.4|33335.8|117
1672228800000|2022-12-28 12:00:00|33348.4|33344.8|33346.4|33342.8|33348.4|33344.8|33336.9|33333.3|100
1672229100000|2022-12-28 12:05:00|33346.9|33343.3|33340.9|33337.3|33352.4|33348.8|33340.9|33337.3|133
1672229400000|2022-12-28 12:10:00|33341.4|33337.8|33335.4|33331.8|33341.4|33337.8|33333.9|33330.3|110
1672229700000|2022-12-28 12:15:00|33334.9|33331.3|33336.4|33332.8|33344.4|33340.8|33334.4|33330.8|112
1672230000000|2022-12-28 12:20:00|33336.9|33333.3|33342.4|33338.8|33346.4|33342.8|33336.4|33332.8|83
1672230300000|2022-12-28 12:25:00|33342.9|33339.3|33341.4|33337.8|33344.9|33341.3|33333.4|33329.8|153
1672230600000|2022-12-28 12:30:00|33341.9|33338.3|33342.4|33338.8|33352.9|33349.3|33340.9|33337.3|206
1672230900000|2022-12-28 12:35:00|33343.4|33339.8|33333.4|33329.8|33344.9|33341.3|33333.4|33329.8|112
1672231200000|2022-12-28 12:40:00|33332.9|33329.3|33332.4|33328.8|33336.9|33333.3|33326.4|33322.8|120
1672231500000|2022-12-28 12:45:00|33332.9|33329.3|33346.4|33342.8|33348.4|33344.8|33332.4|33328.8|98
1672231800000|2022-12-28 12:50:00|33345.9|33342.3|33345.9|33342.3|33347.4|33343.8|33341.4|33337.8|86
1672232100000|2022-12-28 12:55:00|33346.4|33342.8|33344.4|33340.8|33348.9|33345.3|33338.4|33334.8|192
1672232400000|2022-12-28 13:00:00|33343.9|33340.3|33358.4|33354.8|33358.9|33355.3|33343.4|33339.8|248
1672232700000|2022-12-28 13:05:00|33357.9|33354.3|33339.4|33335.8|33357.9|33354.3|33336.4|33332.8|164
1672233000000|2022-12-28 13:10:00|33338.9|33335.3|33332.4|33328.8|33345.4|33341.8|33332.4|33328.8|175
1672233300000|2022-12-28 13:15:00|33331.9|33328.3|33327.4|33323.8|33343.4|33339.8|33326.4|33322.8|206
1672233600000|2022-12-28 13:20:00|33326.4|33322.8|33324.4|33320.8|33332.4|33328.8|33321.9|33318.3|226
1672233900000|2022-12-28 13:25:00|33325.4|33321.8|33309.4|33305.8|33330.4|33326.8|33308.9|33305.3|258
1672234200000|2022-12-28 13:30:00|33308.9|33305.3|33301.4|33297.8|33311.4|33307.8|33295.4|33291.8|355
1672234500000|2022-12-28 13:35:00|33301.9|33298.3|33307.4|33303.8|33310.9|33307.3|33292.4|33288.8|283
1672234800000|2022-12-28 13:40:00|33307.9|33304.3|33284.4|33280.8|33307.9|33304.3|33282.4|33278.8|279
1672235100000|2022-12-28 13:45:00|33283.4|33279.8|33286.4|33282.8|33297.4|33293.8|33279.9|33276.3|208
1672235400000|2022-12-28 13:50:00|33285.9|33282.3|33279.4|33275.8|33285.9|33282.3|33266.9|33263.3|256
1672235700000|2022-12-28 13:55:00|33279.9|33276.3|33282.4|33278.8|33284.9|33281.3|33266.9|33263.3|258
1672236000000|2022-12-28 14:00:00|33281.9|33278.3|33291.9|33288.3|33294.4|33290.8|33278.9|33275.3|212
1672236300000|2022-12-28 14:05:00|33292.4|33288.8|33293.4|33289.8|33295.9|33292.3|33281.4|33277.8|168
1672236600000|2022-12-28 14:10:00|33292.9|33289.3|33286.4|33282.8|33295.9|33292.3|33274.9|33271.3|165
1672236900000|2022-12-28 14:15:00|33285.9|33282.3|33286.4|33282.8|33292.9|33289.3|33281.4|33277.8|126
1672237200000|2022-12-28 14:20:00|33285.9|33282.3|33284.9|33281.3|33292.4|33288.8|33280.4|33276.8|133
1672237500000|2022-12-28 14:25:00|33283.4|33279.8|33268.4|33264.8|33283.4|33279.8|33257.9|33254.3|482
1672237800000|2022-12-28 14:30:00|33267.8|33265.4|33333.8|33331.4|33344.8|33342.4|33232.8|33230.4|5239
1672238100000|2022-12-28 14:35:00|33333.3|33330.9|33349.8|33347.4|33389.3|33386.9|33330.8|33328.4|3577
1672238400000|2022-12-28 14:40:00|33350.3|33347.9|33327.3|33324.9|33377.8|33375.4|33325.3|33322.9|1947
1672238700000|2022-12-28 14:45:00|33327.8|33325.4|33354.3|33351.9|33366.3|33363.9|33322.3|33319.9|1483
1672239000000|2022-12-28 14:50:00|33354.8|33352.4|33274.8|33272.4|33358.3|33355.9|33245.3|33242.9|2930
1672239300000|2022-12-28 14:55:00|33274.3|33271.9|33279.8|33277.4|33298.8|33296.4|33260.8|33258.4|1107
1672239600000|2022-12-28 15:00:00|33279.3|33276.9|33288.8|33286.4|33339.3|33336.9|33270.3|33267.9|2639
1672239900000|2022-12-28 15:05:00|33289.3|33286.9|33264.3|33261.9|33293.3|33290.9|33254.3|33251.9|1763
1672240200000|2022-12-28 15:10:00|33264.4|33262|33269.9|33267.5|33272.4|33270|33237.9|33235.5|1617
1672240500000|2022-12-28 15:15:00|33270.4|33268|33281.4|33279|33295.4|33293|33251.9|33249.5|1351
1672240800000|2022-12-28 15:20:00|33280.9|33278.5|33264.4|33262|33290.9|33288.5|33263.4|33261|848
1672241100000|2022-12-28 15:25:00|33265.9|33263.5|33176.4|33174|33265.9|33263.5|33155.4|33153|3767
1672241400000|2022-12-28 15:30:00|33176.9|33174.5|33189.4|33187|33201.4|33199|33150.4|33148|2024
1672241700000|2022-12-28 15:35:00|33189.9|33187.5|33199.4|33197|33200.9|33198.5|33157.4|33155|1844
1672242000000|2022-12-28 15:40:00|33199.9|33197.5|33186.4|33184|33220.9|33218.5|33180.4|33178|1826
1672242300000|2022-12-28 15:45:00|33185.4|33183|33201.4|33199|33216.4|33214|33179.9|33177.5|1148
1672242600000|2022-12-28 15:50:00|33201.9|33199.5|33168.4|33166|33202.9|33200.5|33158.4|33156|1706
1672242900000|2022-12-28 15:55:00|33169.4|33167|33122.9|33120.5|33174.4|33172|33112.9|33110.5|2047
1672243200000|2022-12-28 16:00:00|33124.4|33122|33131.9|33129.5|33143.4|33141|33098.9|33096.5|2120
1672243500000|2022-12-28 16:05:00|33131.4|33129|33080.9|33078.5|33131.4|33129|33062.9|33060.5|1758
1672243800000|2022-12-28 16:10:00|33079.4|33077|33077.9|33075.5|33100.9|33098.5|33065.9|33063.5|1395
1672244100000|2022-12-28 16:15:00|33078.9|33076.5|33096.9|33094.5|33100.9|33098.5|33050.9|33048.5|1995
1672244400000|2022-12-28 16:20:00|33096.4|33094|33088.9|33086.5|33104.4|33102|33072.4|33070|1337
1672244700000|2022-12-28 16:25:00|33089.4|33087|33083.9|33081.5|33092.9|33090.5|33072.4|33070|904
1672245000000|2022-12-28 16:30:00|33084.4|33082|33064.9|33062.5|33091.4|33089|33058.9|33056.5|1403
1672245300000|2022-12-28 16:35:00|33064.4|33062|33049.4|33047|33072.4|33070|33039.4|33037|1302
1672245600000|2022-12-28 16:40:00|33049.9|33047.5|33069.4|33067|33073.9|33071.5|33048.4|33046|862
1672245900000|2022-12-28 16:45:00|33068.9|33066.5|33027.9|33025.5|33069.9|33067.5|33027.9|33025.5|852
1672246200000|2022-12-28 16:50:00|33028.4|33026|33027.9|33025.5|33056.9|33054.5|33021.9|33019.5|1376
1672246500000|2022-12-28 16:55:00|33027.4|33025|33013.4|33011|33027.4|33025|32997.9|32995.5|1388
1672246800000|2022-12-28 17:00:00|33010.9|33008.5|32964.4|32962|33019.4|33017|32959.9|32957.5|2340
1672247100000|2022-12-28 17:05:00|32962.4|32960|32972.9|32970.5|32974.4|32972|32944.4|32942|1533
1672247400000|2022-12-28 17:10:00|32972.4|32970|32940.9|32938.5|32976.4|32974|32939.4|32937|1189
1672247700000|2022-12-28 17:15:00|32940.4|32938|32947.9|32945.5|32958.9|32956.5|32935.4|32933|1149
1672248000000|2022-12-28 17:20:00|32947.4|32945|32927.4|32925|32956.4|32954|32920.4|32918|1125
1672248300000|2022-12-28 17:25:00|32929.4|32927|32963.9|32961.5|32964.4|32962|32926.9|32924.5|1645
1672248600000|2022-12-28 17:30:00|32963.4|32961|32985.4|32983|32994.9|32992.5|32957.4|32955|1402
1672248900000|2022-12-28 17:35:00|32985.9|32983.5|32990.4|32988|33008.9|33006.5|32971.9|32969.5|1023
1672249200000|2022-12-28 17:40:00|32989.9|32987.5|32979.9|32977.5|32993.6|32991.2|32968.4|32966|742
1672249500000|2022-12-28 17:45:00|32979.4|32977|33034.7|33032.3|33037.2|33034.8|32978.4|32976|1373
1672249800000|2022-12-28 17:50:00|33035.7|33033.3|33042.7|33040.3|33043.2|33040.8|33022.7|33020.3|702
1672250100000|2022-12-28 17:55:00|33043.2|33040.8|33055.7|33053.3|33072.7|33070.3|33025.2|33022.8|1198
1672250400000|2022-12-28 18:00:00|33056.2|33053.8|33103.2|33100.8|33117.7|33115.3|33048.2|33045.8|1768
1672250700000|2022-12-28 18:05:00|33103.7|33101.3|33115.2|33112.8|33122.7|33120.3|33093.7|33091.3|1176
1672251000000|2022-12-28 18:10:00|33114.7|33112.3|33100.2|33097.8|33146.7|33144.3|33099.2|33096.8|1589
1672251300000|2022-12-28 18:15:00|33100.7|33098.3|33110.7|33108.3|33124.7|33122.3|33094.2|33091.8|1048
1672251600000|2022-12-28 18:20:00|33111.2|33108.8|33078.2|33075.8|33118.2|33115.8|33075.7|33073.3|882
1672251900000|2022-12-28 18:25:00|33078.7|33076.3|33087.2|33084.8|33093.7|33091.3|33069.7|33067.3|755
1672252200000|2022-12-28 18:30:00|33087.7|33085.3|33058.7|33056.3|33087.7|33085.3|33050.2|33047.8|793
1672252500000|2022-12-28 18:35:00|33059.2|33056.8|33041.7|33039.3|33068.7|33066.3|33038.7|33036.3|671
1672252800000|2022-12-28 18:40:00|33042.2|33039.8|33055.2|33052.8|33071.7|33069.3|33039.7|33037.3|829
1672253100000|2022-12-28 18:45:00|33055.7|33053.3|33055.7|33053.3|33072.7|33070.3|33040.2|33037.8|817
1672253400000|2022-12-28 18:50:00|33056.7|33054.3|33056.2|33053.8|33061.2|33058.8|33024.2|33021.8|871
1672253700000|2022-12-28 18:55:00|33055.7|33053.3|33035.2|33032.8|33055.7|33053.3|33026.2|33023.8|483
1672254000000|2022-12-28 19:00:00|33035.7|33033.3|33044.2|33041.8|33049.7|33047.3|33026.2|33023.8|781
1672254300000|2022-12-28 19:05:00|33043.7|33041.3|33008.2|33005.8|33053.2|33050.8|33000.7|32998.3|842
1672254600000|2022-12-28 19:10:00|33007.7|33005.3|33024.7|33022.3|33026.7|33024.3|32995.7|32993.3|576
1672254900000|2022-12-28 19:15:00|33024.2|33021.8|33031.2|33028.8|33033.7|33031.3|32983.2|32980.8|1002
1672255200000|2022-12-28 19:20:00|33031.7|33029.3|33019.7|33017.3|33033.2|33030.8|33008.7|33006.3|558
1672255500000|2022-12-28 19:25:00|33019.2|33016.8|33018.7|33016.3|33034.7|33032.3|33005.2|33002.8|1043
1672255800000|2022-12-28 19:30:00|33019.2|33016.8|33020.2|33017.8|33060.7|33058.3|33011.7|33009.3|1230
1672256100000|2022-12-28 19:35:00|33020.7|33018.3|33032.2|33029.8|33036.7|33034.3|33008.7|33006.3|678
1672256400000|2022-12-28 19:40:00|33031.7|33029.3|33087.7|33085.3|33089.7|33087.3|33031.7|33029.3|1157
1672256700000|2022-12-28 19:45:00|33086.2|33083.8|33074.2|33071.8|33105.7|33103.3|33066.7|33064.3|1053
1672257000000|2022-12-28 19:50:00|33073.7|33071.3|33046.2|33043.8|33074.7|33072.3|33037.2|33034.8|1002
1672257300000|2022-12-28 19:55:00|33046.7|33044.3|33032.7|33030.3|33053.7|33051.3|33021.7|33019.3|742
1672257600000|2022-12-28 20:00:00|33033.2|33030.8|32981.7|32979.3|33037.2|33034.8|32976.7|32974.3|1416
1672257900000|2022-12-28 20:05:00|32981.2|32978.8|32977.7|32975.3|32998.2|32995.8|32970.7|32968.3|917
1672258200000|2022-12-28 20:10:00|32977.2|32974.8|32923.2|32920.8|32980.7|32978.3|32920.2|32917.8|1710
1672258500000|2022-12-28 20:15:00|32922.7|32920.3|32934.7|32932.3|32960.2|32957.8|32910.7|32908.3|2048
1672258800000|2022-12-28 20:20:00|32935.2|32932.8|32915.2|32912.8|32941.7|32939.3|32905.7|32903.3|1089
1672259100000|2022-12-28 20:25:00|32914.7|32912.3|32930.2|32927.8|32945.7|32943.3|32914.7|32912.3|1143
1672259400000|2022-12-28 20:30:00|32929.2|32926.8|32932.2|32929.8|32962.2|32959.8|32925.7|32923.3|1348
1672259700000|2022-12-28 20:35:00|32933.2|32930.8|32928.7|32926.3|32951.7|32949.3|32909.7|32907.3|1220
1672260000000|2022-12-28 20:40:00|32929.2|32926.8|32879.7|32877.3|32934.7|32932.3|32879.2|32876.8|1437
1672260300000|2022-12-28 20:45:00|32878.7|32876.3|32906.2|32903.8|32919.7|32917.3|32867.7|32865.3|1849
1672260600000|2022-12-28 20:50:00|32905.7|32903.3|32892.7|32890.3|32928.7|32926.3|32887.7|32885.3|2450
1672260900000|2022-12-28 20:55:00|32893.7|32891.3|32873.2|32870.8|32913.7|32911.3|32871.7|32869.3|3446
1672261200000|2022-12-28 21:00:00|32874.4|32869.6|32870.9|32866.1|32892.4|32887.6|32860.9|32856.1|1337
1672261500000|2022-12-28 21:05:00|32871.4|32866.6|32904.9|32900.1|32904.9|32900.1|32871.4|32866.6|375
1672261800000|2022-12-28 21:10:00|32904.4|32899.6|32888.4|32883.6|32906.4|32901.6|32887.9|32883.1|421
1672262100000|2022-12-28 21:15:00|32887.9|32883.1|32894.9|32890.1|32898.9|32894.1|32887.9|32883.1|138
1672262400000|2022-12-28 21:20:00|32895.4|32890.6|32886.9|32882.1|32897.9|32893.1|32883.4|32878.6|112
1672262700000|2022-12-28 21:25:00|32887.4|32882.6|32881.9|32877.1|32888.4|32883.6|32876.4|32871.6|139
1672263000000|2022-12-28 21:30:00|32882.4|32877.6|32884.4|32879.6|32889.9|32885.1|32881.4|32876.6|74
1672263300000|2022-12-28 21:35:00|32883.9|32879.1|32888.4|32883.6|32889.9|32885.1|32879.4|32874.6|50
1672263600000|2022-12-28 21:40:00|32887.4|32882.6|32891.9|32887.1|32892.4|32887.6|32885.9|32881.1|87
1672263900000|2022-12-28 21:45:00|32892.4|32887.6|32892.4|32887.6|32894.9|32890.1|32888.9|32884.1|46
1672264200000|2022-12-28 21:50:00|32892.9|32888.1|32895.9|32891.1|32898.9|32894.1|32891.4|32886.6|52
1672264500000|2022-12-28 21:55:00|32897.4|32892.6|32903.7|32893.9|32903.7|32898.6|32890.4|32885.6|151
1672264800000|2022-12-28 22:00:00|32903.8|32894|32900.3|32890.5|32904.4|32894.6|32900.3|32890.5|0
1672265100000|2022-12-28 22:05:00|32900.9|32891.1|32900|32890.2|32901.7|32891.9|32898.7|32888.9|0
1672265400000|2022-12-28 22:10:00|32903.2|32893.4|32903.9|32894.1|32904.5|32894.7|32900.7|32890.9|0
1672265700000|2022-12-28 22:15:00|32903.8|32894|32903.4|32893.6|32903.9|32894.1|32900.4|32890.6|0
1672266000000|2022-12-28 22:20:00|32903.1|32893.3|32906.7|32896.9|32906.9|32897.1|32900.8|32891|0
1672266300000|2022-12-28 22:25:00|32908.5|32898.7|32909.7|32899.9|32910.1|32900.3|32908.5|32898.7|0
1672266600000|2022-12-28 22:30:00|32909.4|32899.6|32914.6|32904.8|32914.6|32904.8|32909.4|32899.6|0
1672266900000|2022-12-28 22:35:00|32914.7|32904.9|32914.2|32904.4|32914.7|32904.9|32913.8|32904|0
1672267200000|2022-12-28 22:40:00|32915.7|32905.9|32917.1|32907.3|32917.9|32908.1|32915.6|32905.8|0
1672267500000|2022-12-28 22:45:00|32918.7|32908.9|32920.4|32910.6|32923|32913.2|32918|32908.2|0
1672267800000|2022-12-28 22:50:00|32920.7|32910.9|32919.2|32909.4|32923.6|32913.8|32917|32907.2|0
1672268100000|2022-12-28 22:55:00|32918.9|32909.1|32915.8|32906|32918.9|32909.1|32915.8|32906|0
1672268400000|2022-12-28 23:00:00|32902.4|32897.6|32908.9|32904.1|32924.9|32920.1|32902.4|32897.6|244
1672268700000|2022-12-28 23:05:00|32909.4|32904.6|32906.9|32902.1|32914.4|32909.6|32896.9|32892.1|75
1672269000000|2022-12-28 23:10:00|32907.4|32902.6|32904.4|32899.6|32912.4|32907.6|32901.4|32896.6|45
1672269300000|2022-12-28 23:15:00|32904.9|32900.1|32893.4|32888.6|32906.4|32901.6|32887.9|32883.1|148
1672269600000|2022-12-28 23:20:00|32894.4|32889.6|32890.4|32885.6|32895.4|32890.6|32887.9|32883.1|48
1672269900000|2022-12-28 23:25:00|32890.9|32886.1|32894.9|32890.1|32900.4|32895.6|32882.9|32878.1|97
1672270200000|2022-12-28 23:30:00|32894.4|32889.6|32907.4|32902.6|32908.4|32903.6|32891.9|32887.1|169
1672270500000|2022-12-28 23:35:00|32906.9|32902.1|32905.4|32900.6|32910.4|32905.6|32904.4|32899.6|66
1672270800000|2022-12-28 23:40:00|32905.9|32901.1|32909.4|32904.6|32913.4|32908.6|32904.9|32900.1|49
1672271100000|2022-12-28 23:45:00|32908.9|32904.1|32897.4|32892.6|32910.4|32905.6|32896.9|32892.1|61
1672271400000|2022-12-28 23:50:00|32896.9|32892.1|32904.9|32900.1|32908.4|32903.6|32888.9|32884.1|66
1672271700000|2022-12-28 23:55:00|32904.4|32899.6|32902.4|32897.6|32907.4|32902.6|32898.4|32893.6|44
1672272000000|2022-12-29 00:00:00|32901.9|32897.1|32914.4|32909.6|32915.4|32910.6|32901.9|32897.1|108
1672272300000|2022-12-29 00:05:00|32913.9|32909.1|32905.9|32901.1|32914.9|32910.1|32905.4|32900.6|49
1672272600000|2022-12-29 00:10:00|32906.4|32901.6|32884.9|32880.1|32907.9|32903.1|32884.4|32879.6|92
1672272900000|2022-12-29 00:15:00|32884.4|32879.6|32866.9|32862.1|32887.4|32882.6|32854.9|32850.1|228
1672273200000|2022-12-29 00:20:00|32867.4|32862.6|32872.4|32867.6|32879.4|32874.6|32865.9|32861.1|47
1672273500000|2022-12-29 00:25:00|32872.9|32868.1|32858.4|32853.6|32877.4|32872.6|32851.9|32847.1|118
1672273800000|2022-12-29 00:30:00|32858.9|32854.1|32853.4|32848.6|32862.4|32857.6|32853.4|32848.6|65
1672274100000|2022-12-29 00:35:00|32852.9|32848.1|32873.4|32868.6|32873.4|32868.6|32852.9|32848.1|153
1672274400000|2022-12-29 00:40:00|32872.9|32868.1|32870.4|32865.6|32873.9|32869.1|32863.4|32858.6|45
1672274700000|2022-12-29 00:45:00|32870.9|32866.1|32878.4|32873.6|32881.9|32877.1|32867.9|32863.1|101
1672275000000|2022-12-29 00:50:00|32877.9|32873.1|32874.4|32869.6|32880.4|32875.6|32872.4|32867.6|61
1672275300000|2022-12-29 00:55:00|32873.9|32869.1|32884.4|32879.6|32885.4|32880.6|32870.9|32866.1|72
1672275600000|2022-12-29 01:00:00|32885.4|32880.6|32884.4|32879.6|32889.4|32884.6|32881.9|32877.1|89
1672275900000|2022-12-29 01:05:00|32884.9|32880.1|32878.4|32873.6|32885.4|32880.6|32869.4|32864.6|71
1672276200000|2022-12-29 01:10:00|32878.9|32874.1|32887.4|32882.6|32891.4|32886.6|32875.4|32870.6|152
1672276500000|2022-12-29 01:15:00|32888.4|32883.6|32885.4|32880.6|32894.9|32890.1|32883.9|32879.1|74
1672276800000|2022-12-29 01:20:00|32884.9|32880.1|32873.4|32868.6|32885.4|32880.6|32871.9|32867.1|64
1672277100000|2022-12-29 01:25:00|32873.9|32869.1|32882.9|32878.1|32884.4|32879.6|32866.9|32862.1|46
1672277400000|2022-12-29 01:30:00|32882.4|32877.6|32882.4|32877.6|32888.4|32883.6|32877.4|32872.6|93
1672277700000|2022-12-29 01:35:00|32881.9|32877.1|32863.4|32858.6|32887.4|32882.6|32855.4|32850.6|162
1672278000000|2022-12-29 01:40:00|32862.9|32858.1|32870.4|32865.6|32875.4|32870.6|32861.9|32857.1|162
1672278300000|2022-12-29 01:45:00|32870.9|32866.1|32863.4|32858.6|32873.4|32868.6|32858.4|32853.6|302
1672278600000|2022-12-29 01:50:00|32862.9|32858.1|32850.4|32845.6|32864.4|32859.6|32849.9|32845.1|144
1672278900000|2022-12-29 01:55:00|32849.9|32845.1|32857.4|32852.6|32862.4|32857.6|32846.4|32841.6|107
1672279200000|2022-12-29 02:00:00|32856.9|32852.1|32841.4|32836.6|32858.4|32853.6|32841.4|32836.6|336
1672279500000|2022-12-29 02:05:00|32841.9|32837.1|32840.4|32835.6|32851.9|32847.1|32838.4|32833.6|152
1672279800000|2022-12-29 02:10:00|32839.9|32835.1|32850.9|32846.1|32851.4|32846.6|32839.4|32834.6|63
1672280100000|2022-12-29 02:15:00|32851.4|32846.6|32853.9|32849.1|32859.4|32854.6|32850.9|32846.1|49
1672280400000|2022-12-29 02:20:00|32854.4|32849.6|32849.9|32845.1|32859.4|32854.6|32849.9|32845.1|30
1672280700000|2022-12-29 02:25:00|32850.4|32845.6|32859.4|32854.6|32862.4|32857.6|32848.9|32844.1|53
1672281000000|2022-12-29 02:30:00|32858.9|32854.1|32859.4|32854.6|32860.9|32856.1|32853.9|32849.1|71
1672281300000|2022-12-29 02:35:00|32858.9|32854.1|32843.4|32838.6|32862.4|32857.6|32839.4|32834.6|67
1672281600000|2022-12-29 02:40:00|32842.9|32838.1|32861.4|32856.6|32864.4|32859.6|32842.9|32838.1|31
1672281900000|2022-12-29 02:45:00|32861.9|32857.1|32861.4|32856.6|32865.9|32861.1|32860.4|32855.6|27
1672282200000|2022-12-29 02:50:00|32860.9|32856.1|32860.4|32855.6|32863.9|32859.1|32857.9|32853.1|18
1672282500000|2022-12-29 02:55:00|32859.9|32855.1|32853.9|32849.1|32859.9|32855.1|32850.4|32845.6|42
1672282800000|2022-12-29 03:00:00|32854.4|32849.6|32847.4|32842.6|32855.4|32850.6|32843.9|32839.1|39
1672283100000|2022-12-29 03:05:00|32846.9|32842.1|32855.9|32851.1|32859.4|32854.6|32846.9|32842.1|32
1672283400000|2022-12-29 03:10:00|32855.4|32850.6|32847.4|32842.6|32859.4|32854.6|32846.9|32842.1|58
1672283700000|2022-12-29 03:15:00|32846.9|32842.1|32847.9|32843.1|32852.9|32848.1|32844.9|32840.1|39
1672284000000|2022-12-29 03:20:00|32848.4|32843.6|32852.4|32847.6|32854.9|32850.1|32848.4|32843.6|41
1672284300000|2022-12-29 03:25:00|32852.9|32848.1|32853.4|32848.6|32855.9|32851.1|32851.9|32847.1|25
1672284600000|2022-12-29 03:30:00|32853.9|32849.1|32847.9|32843.1|32856.9|32852.1|32846.4|32841.6|31
1672284900000|2022-12-29 03:35:00|32848.4|32843.6|32845.4|32840.6|32849.4|32844.6|32841.4|32836.6|53
1672285200000|2022-12-29 03:40:00|32845.9|32841.1|32839.4|32834.6|32847.4|32842.6|32838.9|32834.1|46
1672285500000|2022-12-29 03:45:00|32839.9|32835.1|32842.9|32838.1|32843.4|32838.6|32833.4|32828.6|69
1672285800000|2022-12-29 03:50:00|32842.4|32837.6|32852.9|32848.1|32854.9|32850.1|32842.4|32837.6|152
1672286100000|2022-12-29 03:55:00|32853.4|32848.6|32854.4|32849.6|32857.4|32852.6|32850.9|32846.1|41
1672286400000|2022-12-29 04:00:00|32854.9|32850.1|32854.4|32849.6|32856.4|32851.6|32850.4|32845.6|41
1672286700000|2022-12-29 04:05:00|32854.9|32850.1|32850.4|32845.6|32856.9|32852.1|32848.9|32844.1|34
1672287000000|2022-12-29 04:10:00|32849.9|32845.1|32852.4|32847.6|32860.4|32855.6|32849.9|32845.1|52
1672287300000|2022-12-29 04:15:00|32852.9|32848.1|32854.4|32849.6|32858.4|32853.6|32850.9|32846.1|26
1672287600000|2022-12-29 04:20:00|32853.4|32848.6|32853.4|32848.6|32856.4|32851.6|32852.4|32847.6|12
1672287900000|2022-12-29 04:25:00|32853.9|32849.1|32852.4|32847.6|32856.4|32851.6|32850.9|32846.1|17
1672288200000|2022-12-29 04:30:00|32852.9|32848.1|32861.4|32856.6|32861.4|32856.6|32849.9|32845.1|28
1672288500000|2022-12-29 04:35:00|32861.9|32857.1|32856.4|32851.6|32862.4|32857.6|32854.9|32850.1|27
1672288800000|2022-12-29 04:40:00|32856.9|32852.1|32856.4|32851.6|32858.4|32853.6|32855.4|32850.6|22
1672289100000|2022-12-29 04:45:00|32856.9|32852.1|32867.4|32862.6|32867.4|32862.6|32856.9|32852.1|33
1672289400000|2022-12-29 04:50:00|32866.9|32862.1|32872.4|32867.6|32874.4|32869.6|32866.9|32862.1|58
1672289700000|2022-12-29 04:55:00|32874.4|32869.6|32872.4|32867.6|32874.4|32869.6|32868.9|32864.1|44
1672290000000|2022-12-29 05:00:00|32871.9|32867.1|32869.4|32864.6|32873.4|32868.6|32868.9|32864.1|23
1672290300000|2022-12-29 05:05:00|32869.9|32865.1|32875.4|32870.6|32878.9|32874.1|32869.4|32864.6|60
1672290600000|2022-12-29 05:10:00|32875.9|32871.1|32868.4|32863.6|32876.4|32871.6|32867.9|32863.1|28
1672290900000|2022-12-29 05:15:00|32868.9|32864.1|32861.4|32856.6|32869.4|32864.6|32858.4|32853.6|58
1672291200000|2022-12-29 05:20:00|32860.9|32856.1|32856.4|32851.6|32867.9|32863.1|32855.4|32850.6|43
1672291500000|2022-12-29 05:25:00|32855.9|32851.1|32852.4|32847.6|32859.9|32855.1|32850.4|32845.6|84
1672291800000|2022-12-29 05:30:00|32851.9|32847.1|32861.4|32856.6|32862.4|32857.6|32851.9|32847.1|49
1672292100000|2022-12-29 05:35:00|32860.9|32856.1|32860.4|32855.6|32862.4|32857.6|32856.4|32851.6|35
1672292400000|2022-12-29 05:40:00|32859.9|32855.1|32859.9|32855.1|32862.4|32857.6|32857.9|32853.1|36
1672292700000|2022-12-29 05:45:00|32859.4|32854.6|32859.4|32854.6|32864.4|32859.6|32858.4|32853.6|31
1672293000000|2022-12-29 05:50:00|32858.9|32854.1|32860.9|32856.1|32865.4|32860.6|32858.9|32854.1|52
1672293300000|2022-12-29 05:55:00|32861.4|32856.6|32855.4|32850.6|32862.9|32858.1|32850.9|32846.1|38
1672293600000|2022-12-29 06:00:00|32854.9|32850.1|32851.4|32846.6|32860.4|32855.6|32850.4|32845.6|51
1672293900000|2022-12-29 06:05:00|32850.9|32846.1|32850.4|32845.6|32859.9|32855.1|32845.9|32841.1|75
1672294200000|2022-12-29 06:10:00|32849.9|32845.1|32855.4|32850.6|32856.4|32851.6|32846.4|32841.6|67
1672294500000|2022-12-29 06:15:00|32855.9|32851.1|32861.4|32856.6|32864.4|32859.6|32851.9|32847.1|60
1672294800000|2022-12-29 06:20:00|32861.9|32857.1|32851.4|32846.6|32861.9|32857.1|32849.4|32844.6|40
1672295100000|2022-12-29 06:25:00|32850.9|32846.1|32846.4|32841.6|32854.4|32849.6|32846.4|32841.6|75
1672295400000|2022-12-29 06:30:00|32845.9|32841.1|32850.9|32846.1|32852.4|32847.6|32845.4|32840.6|88
1672295700000|2022-12-29 06:35:00|32850.4|32845.6|32847.4|32842.6|32851.4|32846.6|32845.4|32840.6|44
1672296000000|2022-12-29 06:40:00|32847.9|32843.1|32840.4|32835.6|32849.4|32844.6|32838.9|32834.1|52
1672296300000|2022-12-29 06:45:00|32840.9|32836.1|32851.4|32846.6|32852.4|32847.6|32839.4|32834.6|62
1672296600000|2022-12-29 06:50:00|32850.9|32846.1|32852.4|32847.6|32856.9|32852.1|32849.4|32844.6|40
1672296900000|2022-12-29 06:55:00|32851.9|32847.1|32860.4|32855.6|32861.4|32856.6|32851.4|32846.6|95
1672297200000|2022-12-29 07:00:00|32859.8|32856.2|32861.8|32858.2|32867.8|32864.2|32859.3|32855.7|113
1672297500000|2022-12-29 07:05:00|32860.8|32857.2|32869.8|32866.2|32873.8|32870.2|32860.3|32856.7|74
1672297800000|2022-12-29 07:10:00|32869.3|32865.7|32862.8|32859.2|32871.8|32868.2|32862.8|32859.2|58
1672298100000|2022-12-29 07:15:00|32863.3|32859.7|32868.3|32864.7|32873.8|32870.2|32862.8|32859.2|51
1672298400000|2022-12-29 07:20:00|32868.8|32865.2|32870.8|32867.2|32876.8|32873.2|32865.8|32862.2|114
1672298700000|2022-12-29 07:25:00|32870.3|32866.7|32865.8|32862.2|32874.3|32870.7|32864.3|32860.7|68
1672299000000|2022-12-29 07:30:00|32866.3|32862.7|32867.3|32863.7|32868.8|32865.2|32862.8|32859.2|69
1672299300000|2022-12-29 07:35:00|32866.8|32863.2|32874.8|32871.2|32883.3|32879.7|32866.8|32863.2|86
1672299600000|2022-12-29 07:40:00|32874.3|32870.7|32882.8|32879.2|32884.8|32881.2|32872.3|32868.7|96
1672299900000|2022-12-29 07:45:00|32882.3|32878.7|32888.8|32885.2|32888.8|32885.2|32880.8|32877.2|121
1672300200000|2022-12-29 07:50:00|32888.3|32884.7|32886.8|32883.2|32893.8|32890.2|32881.3|32877.7|65
1672300500000|2022-12-29 07:55:00|32887.3|32883.7|32887.8|32884.2|32894.8|32891.2|32883.8|32880.2|118
1672300800000|2022-12-29 08:00:00|32888.3|32884.7|32873.8|32870.2|32894.8|32891.2|32864.8|32861.2|309
1672301100000|2022-12-29 08:05:00|32873.3|32869.7|32879.8|32876.2|32893.3|32889.7|32866.3|32862.7|313
1672301400000|2022-12-29 08:10:00|32879.3|32875.7|32871.8|32868.2|32884.8|32881.2|32868.3|32864.7|182
1672301700000|2022-12-29 08:15:00|32872.3|32868.7|32865.8|32862.2|32876.3|32872.7|32861.3|32857.7|179
1672302000000|2022-12-29 08:20:00|32866.3|32862.7|32862.3|32858.7|32872.8|32869.2|32857.8|32854.2|159
1672302300000|2022-12-29 08:25:00|32861.8|32858.2|32884.8|32881.2|32885.8|32882.2|32858.8|32855.2|229
1672302600000|2022-12-29 08:30:00|32885.3|32881.7|32874.3|32870.7|32885.8|32882.2|32859.8|32856.2|209
1672302900000|2022-12-29 08:35:00|32873.8|32870.2|32875.8|32872.2|32876.8|32873.2|32867.3|32863.7|143
1672303200000|2022-12-29 08:40:00|32875.3|32871.7|32880.3|32876.7|32887.8|32884.2|32873.3|32869.7|79
1672303500000|2022-12-29 08:45:00|32879.8|32876.2|32894.3|32890.7|32897.3|32893.7|32879.8|32876.2|209
1672303800000|2022-12-29 08:50:00|32894.8|32891.2|32909.8|32906.2|32910.8|32907.2|32892.8|32889.2|230
1672304100000|2022-12-29 08:55:00|32909.3|32905.7|32909.8|32906.2|32920.3|32916.7|32905.3|32901.7|171
1672304400000|2022-12-29 09:00:00|32910.3|32906.7|32921.8|32918.2|32925.8|32922.2|32907.8|32904.2|239
1672304700000|2022-12-29 09:05:00|32921.3|32917.7|32922.3|32918.7|32927.3|32923.7|32914.8|32911.2|155
1672305000000|2022-12-29 09:10:00|32920.8|32917.2|32919.8|32916.2|32927.3|32923.7|32916.3|32912.7|151
1672305300000|2022-12-29 09:15:00|32919.3|32915.7|32926.8|32923.2|32935.8|32932.2|32918.8|32915.2|264
1672305600000|2022-12-29 09:20:00|32927.3|32923.7|32932.8|32929.2|32938.8|32935.2|32925.3|32921.7|231
1672305900000|2022-12-29 09:25:00|32933.3|32929.7|32919.8|32916.2|32942.8|32939.2|32919.8|32916.2|245
1672306200000|2022-12-29 09:30:00|32920.3|32916.7|32933.8|32930.2|32935.8|32932.2|32914.8|32911.2|189
1672306500000|2022-12-29 09:35:00|32933.3|32929.7|32940.8|32937.2|32944.8|32941.2|32929.8|32926.2|208
1672306800000|2022-12-29 09:40:00|32941.3|32937.7|32934.3|32930.7|32942.8|32939.2|32933.3|32929.7|86
1672307100000|2022-12-29 09:45:00|32933.8|32930.2|32939.8|32936.2|32943.3|32939.7|32933.8|32930.2|117
1672307400000|2022-12-29 09:50:00|32940.3|32936.7|32947.8|32944.2|32951.8|32948.2|32934.8|32931.2|97
1672307700000|2022-12-29 09:55:00|32948.3|32944.7|32939.8|32936.2|32949.3|32945.7|32938.8|32935.2|80
1672308000000|2022-12-29 10:00:00|32939.3|32935.7|32929.8|32926.2|32944.8|32941.2|32925.3|32921.7|196
1672308300000|2022-12-29 10:05:00|32929.3|32925.7|32929.8|32926.2|32932.3|32928.7|32925.3|32921.7|67
1672308600000|2022-12-29 10:10:00|32929.3|32925.7|32923.8|32920.2|32929.8|32926.2|32919.3|32915.7|102
1672308900000|2022-12-29 10:15:00|32924.3|32920.7|32917.8|32914.2|32928.3|32924.7|32917.8|32914.2|82
1672309200000|2022-12-29 10:20:00|32918.3|32914.7|32915.8|32912.2|32920.8|32917.2|32913.3|32909.7|95
1672309500000|2022-12-29 10:25:00|32915.3|32911.7|32921.8|32918.2|32922.3|32918.7|32914.8|32911.2|66
1672309800000|2022-12-29 10:30:00|32922.3|32918.7|32921.8|32918.2|32925.3|32921.7|32908.8|32905.2|112
1672310100000|2022-12-29 10:35:00|32922.3|32918.7|32921.8|32918.2|32926.3|32922.7|32918.8|32915.2|23
1672310400000|2022-12-29 10:40:00|32922.3|32918.7|32932.8|32929.2|32936.3|32932.7|32922.3|32918.7|113
1672310700000|2022-12-29 10:45:00|32933.3|32929.7|32937.8|32934.2|32946.8|32943.2|32927.8|32924.2|84
1672311000000|2022-12-29 10:50:00|32937.3|32933.7|32928.3|32924.7|32937.3|32933.7|32926.8|32923.2|76
1672311300000|2022-12-29 10:55:00|32928.8|32925.2|32943.8|32940.2|32943.8|32940.2|32922.3|32918.7|75
1672311600000|2022-12-29 11:00:00|32944.3|32940.7|32954.3|32950.7|32955.8|32952.2|32940.8|32937.2|361
1672311900000|2022-12-29 11:05:00|32953.8|32950.2|32964.8|32961.2|32967.8|32964.2|32953.8|32950.2|293
1672312200000|2022-12-29 11:10:00|32965.3|32961.7|32953.8|32950.2|32971.3|32967.7|32950.8|32947.2|189
1672312500000|2022-12-29 11:15:00|32954.3|32950.7|32954.8|32951.2|32957.3|32953.7|32948.3|32944.7|92
1672312800000|2022-12-29 11:20:00|32955.3|32951.7|32948.8|32945.2|32957.3|32953.7|32946.8|32943.2|77
1672313100000|2022-12-29 11:25:00|32948.3|32944.7|32946.3|32942.7|32949.8|32946.2|32943.8|32940.2|64
1672313400000|2022-12-29 11:30:00|32947.3|32943.7|32952.8|32949.2|32953.3|32949.7|32945.8|32942.2|57
1672313700000|2022-12-29 11:35:00|32953.3|32949.7|32943.8|32940.2|32955.3|32951.7|32943.8|32940.2|77
1672314000000|2022-12-29 11:40:00|32944.3|32940.7|32941.8|32938.2|32944.3|32940.7|32934.3|32930.7|77
1672314300000|2022-12-29 11:45:00|32942.3|32938.7|32944.8|32941.2|32946.8|32943.2|32937.3|32933.7|100
1672314600000|2022-12-29 11:50:00|32944.3|32940.7|32958.8|32955.2|32961.3|32957.7|32942.8|32939.2|159
1672314900000|2022-12-29 11:55:00|32958.3|32954.7|32949.3|32945.7|32958.3|32954.7|32947.3|32943.7|89
1672315200000|2022-12-29 12:00:00|32950.8|32947.2|32950.8|32947.2|32953.8|32950.2|32940.3|32936.7|117
1672315500000|2022-12-29 12:05:00|32951.8|32948.2|32959.3|32955.7|32966.3|32962.7|32951.8|32948.2|292
1672315800000|2022-12-29 12:10:00|32959.8|32956.2|32964.8|32961.2|32964.8|32961.2|32954.3|32950.7|84
1672316100000|2022-12-29 12:15:00|32965.3|32961.7|32956.8|32953.2|32965.8|32962.2|32952.3|32948.7|120
1672316400000|2022-12-29 12:20:00|32955.8|32952.2|32961.3|32957.7|32964.3|32960.7|32953.8|32950.2|77
1672316700000|2022-12-29 12:25:00|32960.8|32957.2|32967.8|32964.2|32970.8|32967.2|32960.8|32957.2|84
1672317000000|2022-12-29 12:30:00|32967.3|32963.7|32959.8|32956.2|32967.3|32963.7|32951.8|32948.2|121
1672317300000|2022-12-29 12:35:00|32958.3|32954.7|32955.8|32952.2|32963.3|32959.7|32951.8|32948.2|122
1672317600000|2022-12-29 12:40:00|32955.3|32951.7|32958.8|32955.2|32961.3|32957.7|32948.3|32944.7|105
1672317900000|2022-12-29 12:45:00|32959.3|32955.7|32952.8|32949.2|32964.3|32960.7|32950.8|32947.2|85
1672318200000|2022-12-29 12:50:00|32952.3|32948.7|32954.3|32950.7|32954.3|32950.7|32944.8|32941.2|92
1672318500000|2022-12-29 12:55:00|32953.3|32949.7|32951.3|32947.7|32954.8|32951.2|32946.8|32943.2|80
1672318800000|2022-12-29 13:00:00|32950.8|32947.2|32960.8|32957.2|32963.3|32959.7|32949.8|32946.2|141
1672319100000|2022-12-29 13:05:00|32960.3|32956.7|32980.8|32977.2|32982.3|32978.7|32959.3|32955.7|294
1672319400000|2022-12-29 13:10:00|32980.3|32976.7|32978.8|32975.2|32981.3|32977.7|32971.3|32967.7|123
1672319700000|2022-12-29 13:15:00|32978.3|32974.7|32977.8|32974.2|32985.8|32982.2|32974.8|32971.2|162
1672320000000|2022-12-29 13:20:00|32977.3|32973.7|32984.3|32980.7|32986.3|32982.7|32970.8|32967.2|175
1672320300000|2022-12-29 13:25:00|32984.8|32981.2|32971.3|32967.7|32985.8|32982.2|32969.3|32965.7|214
1672320600000|2022-12-29 13:30:00|32971.8|32968.2|32999.3|32995.7|33008.8|33005.2|32967.8|32964.2|584
1672320900000|2022-12-29 13:35:00|32998.8|32995.2|33055.8|33052.2|33059.3|33055.7|32998.8|32995.2|823
1672321200000|2022-12-29 13:40:00|33056.3|33052.7|33076.3|33072.7|33076.3|33072.7|33045.8|33042.2|564
1672321500000|2022-12-29 13:45:00|33075.8|33072.2|33056.3|33052.7|33078.8|33075.2|33049.8|33046.2|608
1672321800000|2022-12-29 13:50:00|33055.8|33052.2|33045.8|33042.2|33063.3|33059.7|33036.3|33032.7|501
1672322100000|2022-12-29 13:55:00|33044.8|33041.2|33043.8|33040.2|33063.8|33060.2|33039.8|33036.2|525
1672322400000|2022-12-29 14:00:00|33042.8|33039.2|33058.8|33055.2|33064.3|33060.7|33040.3|33036.7|416
1672322700000|2022-12-29 14:05:00|33059.3|33055.7|33050.8|33047.2|33059.8|33056.2|33046.8|33043.2|269
1672323000000|2022-12-29 14:10:00|33050.3|33046.7|33045.8|33042.2|33060.8|33057.2|33043.3|33039.7|226
1672323300000|2022-12-29 14:15:00|33046.3|33042.7|33060.8|33057.2|33063.8|33060.2|33035.8|33032.2|299
1672323600000|2022-12-29 14:20:00|33060.3|33056.7|33051.8|33048.2|33067.8|33064.2|33050.8|33047.2|324
1672323900000|2022-12-29 14:25:00|33050.8|33047.2|33048.3|33044.7|33059.8|33056.2|33045.3|33041.7|311
1672324200000|2022-12-29 14:30:00|33047.7|33045.3|33062.2|33059.8|33085.2|33082.8|33010.2|33007.8|3576
1672324500000|2022-12-29 14:35:00|33057.2|33054.8|33094.2|33091.8|33116.2|33113.8|33047.2|33044.8|2449
1672324800000|2022-12-29 14:40:00|33099.2|33096.8|33111.7|33109.3|33144.2|33141.8|33097.2|33094.8|2076
1672325100000|2022-12-29 14:45:00|33111.2|33108.8|33120.7|33118.3|33130.2|33127.8|33102.2|33099.8|1901
1672325400000|2022-12-29 14:50:00|33121.2|33118.8|33118.7|33116.3|33131.2|33128.8|33069.2|33066.8|2254
1672325700000|2022-12-29 14:55:00|33119.2|33116.8|33126.7|33124.3|33150.2|33147.8|33116.2|33113.8|2077
1672326000000|2022-12-29 15:00:00|33127.7|33125.3|33132.7|33130.3|33146.7|33144.3|33112.7|33110.3|2167
1672326300000|2022-12-29 15:05:00|33131.7|33129.3|33158.7|33156.3|33182.2|33179.8|33122.2|33119.8|2594
1672326600000|2022-12-29 15:10:00|33157.7|33155.3|33181.7|33179.3|33194.2|33191.8|33157.7|33155.3|1737
1672326900000|2022-12-29 15:15:00|33181.2|33178.8|33212.1|33209.7|33213.1|33210.7|33180.7|33178.3|2050
1672327200000|2022-12-29 15:20:00|33211.6|33209.2|33205.6|33203.2|33218.6|33216.2|33191.6|33189.2|1452
1672327500000|2022-12-29 15:25:00|33204.6|33202.2|33171.6|33169.2|33204.6|33202.2|33161.6|33159.2|1389
1672327800000|2022-12-29 15:30:00|33172.6|33170.2|33216.6|33214.2|33216.6|33214.2|33172.6|33170.2|1368
1672328100000|2022-12-29 15:35:00|33215.6|33213.2|33197.6|33195.2|33224.6|33222.2|33193.6|33191.2|1076
1672328400000|2022-12-29 15:40:00|33197.1|33194.7|33181.1|33178.7|33200.6|33198.2|33176.6|33174.2|1096
1672328700000|2022-12-29 15:45:00|33180.6|33178.2|33168.6|33166.2|33189.6|33187.2|33158.6|33156.2|1166
1672329000000|2022-12-29 15:50:00|33170.6|33168.2|33195.6|33193.2|33200.6|33198.2|33170.1|33167.7|934
1672329300000|2022-12-29 15:55:00|33196.1|33193.7|33199.1|33196.7|33208.1|33205.7|33193.1|33190.7|883
1672329600000|2022-12-29 16:00:00|33200.1|33197.7|33194.6|33192.2|33210.6|33208.2|33188.1|33185.7|924
1672329900000|2022-12-29 16:05:00|33195.6|33193.2|33176.6|33174.2|33198.6|33196.2|33165.1|33162.7|995
1672330200000|2022-12-29 16:10:00|33176.1|33173.7|33163.6|33161.2|33185.1|33182.7|33149.6|33147.2|997
1672330500000|2022-12-29 16:15:00|33162.6|33160.2|33179.1|33176.7|33190.6|33188.2|33157.1|33154.7|669
1672330800000|2022-12-29 16:20:00|33178.6|33176.2|33184.6|33182.2|33189.6|33187.2|33163.6|33161.2|699
1672331100000|2022-12-29 16:25:00|33183.1|33180.7|33199.1|33196.7|33208.1|33205.7|33181.6|33179.2|869
1672331400000|2022-12-29 16:30:00|33198.6|33196.2|33243.6|33241.2|33251.6|33249.2|33198.1|33195.7|1384
1672331700000|2022-12-29 16:35:00|33244.1|33241.7|33238.6|33236.2|33246.1|33243.7|33229.6|33227.2|708
1672332000000|2022-12-29 16:40:00|33237.6|33235.2|33248.6|33246.2|33250.6|33248.2|33234.1|33231.7|587
1672332300000|2022-12-29 16:45:00|33248.1|33245.7|33271.1|33268.7|33278.6|33276.2|33244.6|33242.2|1487
1672332600000|2022-12-29 16:50:00|33270.6|33268.2|33286.6|33284.2|33295.1|33292.7|33270.6|33268.2|961
1672332900000|2022-12-29 16:55:00|33285.6|33283.2|33272.1|33269.7|33289.6|33287.2|33269.6|33267.2|971
1672333200000|2022-12-29 17:00:00|33272.6|33270.2|33262.6|33260.2|33284.6|33282.2|33260.6|33258.2|1002
1672333500000|2022-12-29 17:05:00|33261.6|33259.2|33277.1|33274.7|33279.6|33277.2|33245.6|33243.2|875
1672333800000|2022-12-29 17:10:00|33276.6|33274.2|33273.1|33270.7|33297.6|33295.2|33269.6|33267.2|946
1672334100000|2022-12-29 17:15:00|33273.6|33271.2|33277.6|33275.2|33285.6|33283.2|33264.1|33261.7|538
1672334400000|2022-12-29 17:20:00|33277.1|33274.7|33273.6|33271.2|33285.6|33283.2|33267.6|33265.2|479
1672334700000|2022-12-29 17:25:00|33273.1|33270.7|33266.1|33263.7|33278.6|33276.2|33263.1|33260.7|450
1672335000000|2022-12-29 17:30:00|33266.6|33264.2|33263.1|33260.7|33278.1|33275.7|33255.1|33252.7|463
1672335300000|2022-12-29 17:35:00|33263.6|33261.2|33238.1|33235.7|33264.1|33261.7|33223.6|33221.2|823
1672335600000|2022-12-29 17:40:00|33237.6|33235.2|33253.2|33250.8|33254.2|33251.8|33231.2|33228.8|678
1672335900000|2022-12-29 17:45:00|33252.7|33250.3|33244.2|33241.8|33257.7|33255.3|33240.7|33238.3|311
1672336200000|2022-12-29 17:50:00|33243.7|33241.3|33274.2|33271.8|33278.2|33275.8|33243.7|33241.3|555
1672336500000|2022-12-29 17:55:00|33273.2|33270.8|33269.7|33267.3|33282.2|33279.8|33264.2|33261.8|480
1672336800000|2022-12-29 18:00:00|33270.2|33267.8|33259.2|33256.8|33282.2|33279.8|33258.2|33255.8|791
1672337100000|2022-12-29 18:05:00|33259.7|33257.3|33237.2|33234.8|33264.2|33261.8|33225.2|33222.8|1025
1672337400000|2022-12-29 18:10:00|33237.7|33235.3|33251.7|33249.3|33260.2|33257.8|33233.7|33231.3|487
1672337700000|2022-12-29 18:15:00|33252.2|33249.8|33246.2|33243.8|33265.2|33262.8|33235.2|33232.8|658
1672338000000|2022-12-29 18:20:00|33245.7|33243.3|33245.2|33242.8|33249.2|33246.8|33225.2|33222.8|529
1672338300000|2022-12-29 18:25:00|33246.2|33243.8|33242.2|33239.8|33251.2|33248.8|33238.2|33235.8|423
1672338600000|2022-12-29 18:30:00|33242.7|33240.3|33246.2|33243.8|33255.2|33252.8|33226.2|33223.8|513
1672338900000|2022-12-29 18:35:00|33245.7|33243.3|33251.7|33249.3|33252.2|33249.8|33227.7|33225.3|493
1672339200000|2022-12-29 18:40:00|33252.2|33249.8|33269.2|33266.8|33274.7|33272.3|33250.7|33248.3|758
1672339500000|2022-12-29 18:45:00|33269.7|33267.3|33259.7|33257.3|33276.2|33273.8|33249.2|33246.8|477
1672339800000|2022-12-29 18:50:00|33260.2|33257.8|33263.2|33260.8|33264.2|33261.8|33245.7|33243.3|628
1672340100000|2022-12-29 18:55:00|33262.2|33259.8|33264.7|33262.3|33271.2|33268.8|33243.2|33240.8|465
1672340400000|2022-12-29 19:00:00|33264.2|33261.8|33280.7|33278.3|33291.2|33288.8|33263.2|33260.8|900
1672340700000|2022-12-29 19:05:00|33281.2|33278.8|33270.7|33268.3|33298.2|33295.8|33259.2|33256.8|755
1672341000000|2022-12-29 19:10:00|33270.2|33267.8|33261.2|33258.8|33275.2|33272.8|33249.7|33247.3|598
1672341300000|2022-12-29 19:15:00|33260.7|33258.3|33264.2|33261.8|33270.2|33267.8|33248.2|33245.8|386
1672341600000|2022-12-29 19:20:00|33264.7|33262.3|33265.7|33263.3|33270.2|33267.8|33252.2|33249.8|484
1672341900000|2022-12-29 19:25:00|33265.2|33262.8|33240.7|33238.3|33272.2|33269.8|33239.2|33236.8|590
1672342200000|2022-12-29 19:30:00|33241.2|33238.8|33256.2|33253.8|33266.7|33264.3|33227.7|33225.3|832
1672342500000|2022-12-29 19:35:00|33254.7|33252.3|33268.7|33266.3|33273.7|33271.3|33250.2|33247.8|492
1672342800000|2022-12-29 19:40:00|33268.2|33265.8|33282.7|33280.3|33288.7|33286.3|33263.2|33260.8|576
1672343100000|2022-12-29 19:45:00|33282.2|33279.8|33274.7|33272.3|33286.2|33283.8|33266.7|33264.3|550
1672343400000|2022-12-29 19:50:00|33274.2|33271.8|33252.2|33249.8|33276.7|33274.3|33248.7|33246.3|707
1672343700000|2022-12-29 19:55:00|33251.7|33249.3|33247.2|33244.8|33258.7|33256.3|33243.2|33240.8|585
1672344000000|2022-12-29 20:00:00|33246.7|33244.3|33256.2|33253.8|33261.2|33258.8|33239.2|33236.8|707
1672344300000|2022-12-29 20:05:00|33255.7|33253.3|33244.7|33242.3|33262.7|33260.3|33232.2|33229.8|529
1672344600000|2022-12-29 20:10:00|33245.2|33242.8|33221.7|33219.3|33245.2|33242.8|33215.2|33212.8|1050
1672344900000|2022-12-29 20:15:00|33222.2|33219.8|33212.2|33209.8|33224.7|33222.3|33195.7|33193.3|1194
1672345200000|2022-12-29 20:20:00|33210.9|33208.5|33214.4|33212|33223.9|33221.5|33198.9|33196.5|675
1672345500000|2022-12-29 20:25:00|33213.9|33211.5|33214.4|33212|33228.4|33226|33201.4|33199|639
1672345800000|2022-12-29 20:30:00|33213.9|33211.5|33229.9|33227.5|33235.4|33233|33211.4|33209|686
1672346100000|2022-12-29 20:35:00|33230.4|33228|33219.9|33217.5|33234.9|33232.5|33207.4|33205|643
1672346400000|2022-12-29 20:40:00|33219.4|33217|33235.9|33233.5|33237.4|33235|33204.9|33202.5|779
1672346700000|2022-12-29 20:45:00|33233.9|33231.5|33239.9|33237.5|33247.9|33245.5|33220.9|33218.5|1322
1672347000000|2022-12-29 20:50:00|33240.9|33238.5|33242.9|33240.5|33254.4|33252|33225.9|33223.5|1595
1672347300000|2022-12-29 20:55:00|33243.4|33241|33221.4|33219|33243.4|33241|33204.4|33202|3161
1672347600000|2022-12-29 21:00:00|33222.6|33217.8|33213.1|33208.3|33225.6|33220.8|33203.1|33198.3|1068
1672347900000|2022-12-29 21:05:00|33214.1|33209.3|33231.6|33226.8|33233.6|33228.8|33210.6|33205.8|399
1672348200000|2022-12-29 21:10:00|33231.1|33226.3|33221.6|33216.8|33233.1|33228.3|33209.1|33204.3|357
1672348500000|2022-12-29 21:15:00|33222.1|33217.3|33204.6|33199.8|33226.6|33221.8|33202.6|33197.8|180
1672348800000|2022-12-29 21:20:00|33205.1|33200.3|33211.6|33206.8|33213.1|33208.3|33202.1|33197.3|62
1672349100000|2022-12-29 21:25:00|33212.1|33207.3|33210.6|33205.8|33213.6|33208.8|33206.1|33201.3|54
1672349400000|2022-12-29 21:30:00|33210.1|33205.3|33203.6|33198.8|33210.1|33205.3|33203.6|33198.8|45
1672349700000|2022-12-29 21:35:00|33203.1|33198.3|33198.1|33193.3|33207.1|33202.3|33198.1|33193.3|71
1672350000000|2022-12-29 21:40:00|33198.6|33193.8|33199.6|33194.8|33199.6|33194.8|33195.1|33190.3|42
1672350300000|2022-12-29 21:45:00|33199.1|33194.3|33193.1|33188.3|33200.6|33195.8|33193.1|33188.3|109
1672350600000|2022-12-29 21:50:00|33193.6|33188.8|33196.1|33191.3|33198.6|33193.8|33192.6|33187.8|87
1672350900000|2022-12-29 21:55:00|33195.6|33190.8|33196.7|33186.9|33198.6|33193.8|33189.1|33184.3|119
1672351200000|2022-12-29 22:00:00|33197.2|33187.4|33192.2|33182.4|33197.5|33187.7|33192.1|33182.3|0
1672351500000|2022-12-29 22:05:00|33192.6|33182.8|33194.5|33184.7|33195.6|33185.8|33190.7|33180.9|0
1672351800000|2022-12-29 22:10:00|33194.6|33184.8|33194.9|33185.1|33196.5|33186.7|33192.8|33183|0
1672352100000|2022-12-29 22:15:00|33194.5|33184.7|33196.7|33186.9|33196.7|33186.9|33193.4|33183.6|0
1672352400000|2022-12-29 22:20:00|33196.8|33187|33197.1|33187.3|33198.4|33188.6|33196.8|33187|0
1672352700000|2022-12-29 22:25:00|33197.5|33187.7|33197.9|33188.1|33198.1|33188.3|33197.5|33187.7|0
1672353000000|2022-12-29 22:30:00|33198|33188.2|33198.1|33188.3|33198.1|33188.3|33197.6|33187.8|0
1672353300000|2022-12-29 22:35:00|33198.5|33188.7|33199.6|33189.8|33199.6|33189.8|33198.5|33188.7|0
1672353600000|2022-12-29 22:40:00|33199.7|33189.9|33200.5|33190.7|33200.5|33190.7|33199.7|33189.9|0
1672353900000|2022-12-29 22:45:00|33200.1|33190.3|33202.3|33192.5|33202.7|33192.9|33200.1|33190.3|0
1672354200000|2022-12-29 22:50:00|33202|33192.2|33203.3|33193.5|33204|33194.2|33200.7|33190.9|0
1672354500000|2022-12-29 22:55:00|33203.7|33193.9|33203.3|33193.5|33204|33194.2|33202.7|33192.9|0
1672354800000|2022-12-29 23:00:00|33192.6|33187.8|33188.6|33183.8|33200.1|33195.3|33186.6|33181.8|208
1672355100000|2022-12-29 23:05:00|33189.1|33184.3|33178.6|33173.8|33199.6|33194.8|33175.1|33170.3|207
1672355400000|2022-12-29 23:10:00|33179.6|33174.8|33179.6|33174.8|33187.6|33182.8|33176.1|33171.3|121
1672355700000|2022-12-29 23:15:00|33179.1|33174.3|33182.1|33177.3|33185.6|33180.8|33176.1|33171.3|23
1672356000000|2022-12-29 23:20:00|33181.6|33176.8|33172.6|33167.8|33181.6|33176.8|33171.6|33166.8|77
1672356300000|2022-12-29 23:25:00|33173.1|33168.3|33172.1|33167.3|33177.6|33172.8|33171.1|33166.3|31
1672356600000|2022-12-29 23:30:00|33172.6|33167.8|33183.1|33178.3|33184.6|33179.8|33171.6|33166.8|52
1672356900000|2022-12-29 23:35:00|33183.6|33178.8|33178.6|33173.8|33184.1|33179.3|33170.6|33165.8|45
1672357200000|2022-12-29 23:40:00|33178.1|33173.3|33177.6|33172.8|33181.6|33176.8|33171.1|33166.3|64
1672357500000|2022-12-29 23:45:00|33178.1|33173.3|33170.1|33165.3|33178.6|33173.8|33169.6|33164.8|67
1672357800000|2022-12-29 23:50:00|33170.6|33165.8|33176.6|33171.8|33176.6|33171.8|33169.6|33164.8|45
1672358100000|2022-12-29 23:55:00|33176.1|33171.3|33171.6|33166.8|33177.1|33172.3|33171.1|33166.3|33
1672358400000|2022-12-30 00:00:00|33172.1|33167.3|33179.1|33174.3|33185.6|33180.8|33168.6|33163.8|124
1672358700000|2022-12-30 00:05:00|33178.6|33173.8|33173.6|33168.8|33182.1|33177.3|33168.6|33163.8|63
1672359000000|2022-12-30 00:10:00|33174.1|33169.3|33173.6|33168.8|33174.1|33169.3|33169.1|33164.3|68
1672359300000|2022-12-30 00:15:00|33173.1|33168.3|33164.6|33159.8|33173.1|33168.3|33161.1|33156.3|102
1672359600000|2022-12-30 00:20:00|33164.1|33159.3|33166.6|33161.8|33166.6|33161.8|33162.1|33157.3|99
1672359900000|2022-12-30 00:25:00|33167.1|33162.3|33166.6|33161.8|33168.1|33163.3|33163.6|33158.8|46
1672360200000|2022-12-30 00:30:00|33167.1|33162.3|33173.6|33168.8|33173.6|33168.8|33165.6|33160.8|62
1672360500000|2022-12-30 00:35:00|33174.1|33169.3|33176.6|33171.8|33181.1|33176.3|33171.1|33166.3|102
1672360800000|2022-12-30 00:40:00|33176.1|33171.3|33180.6|33175.8|33182.1|33177.3|33175.6|33170.8|66
1672361100000|2022-12-30 00:45:00|33180.1|33175.3|33179.6|33174.8|33181.1|33176.3|33174.6|33169.8|46
1672361400000|2022-12-30 00:50:00|33180.1|33175.3|33182.6|33177.8|33183.1|33178.3|33175.6|33170.8|55
1672361700000|2022-12-30 00:55:00|33183.1|33178.3|33181.1|33176.3|33185.6|33180.8|33179.1|33174.3|65
1672362000000|2022-12-30 01:00:00|33180.6|33175.8|33191.6|33186.8|33197.1|33192.3|33178.1|33173.3|135
1672362300000|2022-12-30 01:05:00|33192.1|33187.3|33178.6|33173.8|33195.1|33190.3|33174.6|33169.8|78
1672362600000|2022-12-30 01:10:00|33178.1|33173.3|33176.6|33171.8|33186.6|33181.8|33174.1|33169.3|91
1672362900000|2022-12-30 01:15:00|33176.1|33171.3|33182.6|33177.8|33187.1|33182.3|33171.6|33166.8|120
1672363200000|2022-12-30 01:20:00|33182.1|33177.3|33183.6|33178.8|33184.6|33179.8|33176.6|33171.8|28
1672363500000|2022-12-30 01:25:00|33183.1|33178.3|33181.6|33176.8|33183.6|33178.8|33177.6|33172.8|42
1672363800000|2022-12-30 01:30:00|33181.1|33176.3|33178.6|33173.8|33184.6|33179.8|33176.6|33171.8|66
1672364100000|2022-12-30 01:35:00|33179.1|33174.3|33174.6|33169.8|33185.6|33180.8|33170.6|33165.8|159
1672364400000|2022-12-30 01:40:00|33173.6|33168.8|33161.6|33156.8|33175.1|33170.3|33160.1|33155.3|168
1672364700000|2022-12-30 01:45:00|33161.1|33156.3|33164.6|33159.8|33176.1|33171.3|33160.6|33155.8|166
1672365000000|2022-12-30 01:50:00|33164.1|33159.3|33170.6|33165.8|33174.6|33169.8|33161.1|33156.3|51
1672365300000|2022-12-30 01:55:00|33171.1|33166.3|33174.6|33169.8|33175.1|33170.3|33170.1|33165.3|34
1672365600000|2022-12-30 02:00:00|33174.1|33169.3|33172.6|33167.8|33175.6|33170.8|33167.6|33162.8|94
1672365900000|2022-12-30 02:05:00|33173.1|33168.3|33172.6|33167.8|33173.6|33168.8|33169.6|33164.8|35
1672366200000|2022-12-30 02:10:00|33173.1|33168.3|33181.1|33176.3|33183.1|33178.3|33172.6|33167.8|57
1672366500000|2022-12-30 02:15:00|33181.6|33176.8|33178.6|33173.8|33182.6|33177.8|33177.6|33172.8|26
1672366800000|2022-12-30 02:20:00|33178.1|33173.3|33165.6|33160.8|33178.6|33173.8|33159.6|33154.8|79
1672367100000|2022-12-30 02:25:00|33165.1|33160.3|33180.1|33175.3|33182.6|33177.8|33164.6|33159.8|49
1672367400000|2022-12-30 02:30:00|33180.6|33175.8|33182.6|33177.8|33187.6|33182.8|33180.6|33175.8|76
1672367700000|2022-12-30 02:35:00|33182.1|33177.3|33183.6|33178.8|33184.6|33179.8|33178.6|33173.8|38
1672368000000|2022-12-30 02:40:00|33183.1|33178.3|33179.6|33174.8|33184.6|33179.8|33179.1|33174.3|20
1672368300000|2022-12-30 02:45:00|33180.1|33175.3|33188.1|33183.3|33189.6|33184.8|33178.6|33173.8|27
1672368600000|2022-12-30 02:50:00|33187.6|33182.8|33188.1|33183.3|33188.6|33183.8|33183.6|33178.8|16
1672368900000|2022-12-30 02:55:00|33187.6|33182.8|33192.6|33187.8|33194.6|33189.8|33185.1|33180.3|38
1672369200000|2022-12-30 03:00:00|33193.1|33188.3|33198.6|33193.8|33202.6|33197.8|33193.1|33188.3|80
1672369500000|2022-12-30 03:05:00|33199.1|33194.3|33199.6|33194.8|33206.1|33201.3|33194.6|33189.8|118
1672369800000|2022-12-30 03:10:00|33199.1|33194.3|33202.1|33197.3|33202.6|33197.8|33196.1|33191.3|23
1672370100000|2022-12-30 03:15:00|33201.6|33196.8|33199.1|33194.3|33202.6|33197.8|33196.1|33191.3|23
1672370400000|2022-12-30 03:20:00|33199.6|33194.8|33201.6|33196.8|33205.1|33200.3|33198.6|33193.8|37
1672370700000|2022-12-30 03:25:00|33202.1|33197.3|33197.6|33192.8|33202.6|33197.8|33197.6|33192.8|40
1672371000000|2022-12-30 03:30:00|33198.1|33193.3|33206.6|33201.8|33210.6|33205.8|33197.6|33192.8|100
1672371300000|2022-12-30 03:35:00|33207.1|33202.3|33204.6|33199.8|33207.6|33202.8|33199.6|33194.8|49
1672371600000|2022-12-30 03:40:00|33204.1|33199.3|33207.6|33202.8|33208.1|33203.3|33202.6|33197.8|27
1672371900000|2022-12-30 03:45:00|33208.1|33203.3|33203.6|33198.8|33210.1|33205.3|33198.6|33193.8|50
1672372200000|2022-12-30 03:50:00|33203.1|33198.3|33202.6|33197.8|33208.1|33203.3|33202.6|33197.8|27
1672372500000|2022-12-30 03:55:00|33202.1|33197.3|33200.6|33195.8|33209.6|33204.8|33199.1|33194.3|30
1672372800000|2022-12-30 04:00:00|33201.1|33196.3|33197.6|33192.8|33202.1|33197.3|33195.1|33190.3|31
1672373100000|2022-12-30 04:05:00|33197.1|33192.3|33199.1|33194.3|33199.6|33194.8|33193.6|33188.8|14
1672373400000|2022-12-30 04:10:00|33198.6|33193.8|33196.1|33191.3|33200.6|33195.8|33196.1|33191.3|16
1672373700000|2022-12-30 04:15:00|33196.6|33191.8|33193.6|33188.8|33196.6|33191.8|33191.6|33186.8|13
1672374000000|2022-12-30 04:20:00|33193.1|33188.3|33196.6|33191.8|33198.1|33193.3|33193.1|33188.3|19
1672374300000|2022-12-30 04:25:00|33196.1|33191.3|33198.6|33193.8|33198.6|33193.8|33193.6|33188.8|12
1672374600000|2022-12-30 04:30:00|33199.1|33194.3|33195.6|33190.8|33200.1|33195.3|33193.1|33188.3|39
1672374900000|2022-12-30 04:35:00|33196.1|33191.3|33196.6|33191.8|33197.6|33192.8|33193.6|33188.8|12
1672375200000|2022-12-30 04:40:00|33197.1|33192.3|33189.1|33184.3|33197.6|33192.8|33188.1|33183.3|30
1672375500000|2022-12-30 04:45:00|33189.6|33184.8|33189.6|33184.8|33192.1|33187.3|33185.1|33180.3|31
1672375800000|2022-12-30 04:50:00|33190.1|33185.3|33189.6|33184.8|33191.6|33186.8|33188.6|33183.8|19
1672376100000|2022-12-30 04:55:00|33189.1|33184.3|33194.6|33189.8|33196.1|33191.3|33189.1|33184.3|39
1672376400000|2022-12-30 05:00:00|33195.1|33190.3|33188.6|33183.8|33199.1|33194.3|33188.6|33183.8|35
1672376700000|2022-12-30 05:05:00|33189.1|33184.3|33190.1|33185.3|33196.6|33191.8|33184.6|33179.8|164
1672377000000|2022-12-30 05:10:00|33190.6|33185.8|33185.6|33180.8|33194.6|33189.8|33185.6|33180.8|42
1672377300000|2022-12-30 05:15:00|33185.1|33180.3|33185.1|33180.3|33189.1|33184.3|33182.6|33177.8|50
1672377600000|2022-12-30 05:20:00|33184.6|33179.8|33180.6|33175.8|33186.6|33181.8|33179.6|33174.8|38
1672377900000|2022-12-30 05:25:00|33181.1|33176.3|33179.6|33174.8|33185.6|33180.8|33175.1|33170.3|138
1672378200000|2022-12-30 05:30:00|33179.1|33174.3|33164.6|33159.8|33179.1|33174.3|33161.1|33156.3|126
1672378500000|2022-12-30 05:35:00|33165.1|33160.3|33173.6|33168.8|33175.1|33170.3|33164.6|33159.8|51
1672378800000|2022-12-30 05:40:00|33173.1|33168.3|33172.6|33167.8|33178.1|33173.3|33171.6|33166.8|37
1672379100000|2022-12-30 05:45:00|33172.1|33167.3|33161.6|33156.8|33172.6|33167.8|33157.1|33152.3|148
1672379400000|2022-12-30 05:50:00|33162.1|33157.3|33167.1|33162.3|33173.1|33168.3|33158.6|33153.8|94
1672379700000|2022-12-30 05:55:00|33164.6|33159.8|33167.1|33162.3|33173.1|33168.3|33163.1|33158.3|81
1672380000000|2022-12-30 06:00:00|33166.6|33161.8|33144.1|33139.3|33168.6|33163.8|33135.6|33130.8|251
1672380300000|2022-12-30 06:05:00|33142.6|33137.8|33123.1|33118.3|33144.6|33139.8|33120.6|33115.8|161
1672380600000|2022-12-30 06:10:00|33123.6|33118.8|33124.6|33119.8|33128.1|33123.3|33119.6|33114.8|105
1672380900000|2022-12-30 06:15:00|33125.1|33120.3|33122.6|33117.8|33130.1|33125.3|33116.6|33111.8|157
1672381200000|2022-12-30 06:20:00|33121.6|33116.8|33124.1|33119.3|33129.1|33124.3|33121.6|33116.8|75
1672381500000|2022-12-30 06:25:00|33124.6|33119.8|33122.1|33117.3|33126.6|33121.8|33118.6|33113.8|79
1672381800000|2022-12-30 06:30:00|33122.6|33117.8|33124.6|33119.8|33128.1|33123.3|33118.6|33113.8|134
1672382100000|2022-12-30 06:35:00|33125.1|33120.3|33121.6|33116.8|33126.6|33121.8|33118.6|33113.8|66
1672382400000|2022-12-30 06:40:00|33122.1|33117.3|33120.6|33115.8|33124.6|33119.8|33120.1|33115.3|108
1672382700000|2022-12-30 06:45:00|33120.1|33115.3|33126.6|33121.8|33129.1|33124.3|33116.6|33111.8|139
1672383000000|2022-12-30 06:50:00|33126.1|33121.3|33126.1|33121.3|33131.1|33126.3|33125.1|33120.3|110
1672383300000|2022-12-30 06:55:00|33125.6|33120.8|33109.6|33104.8|33126.6|33121.8|33109.1|33104.3|194
1672383600000|2022-12-30 07:00:00|33109|33105.4|33126|33122.4|33126.5|33122.9|33104.5|33100.9|238
1672383900000|2022-12-30 07:05:00|33126.5|33122.9|33136|33132.4|33142.5|33138.9|33126.5|33122.9|188
1672384200000|2022-12-30 07:10:00|33136.5|33132.9|33133|33129.4|33139|33135.4|33133|33129.4|46
1672384500000|2022-12-30 07:15:00|33133.5|33129.9|33124|33120.4|33135|33131.4|33121.5|33117.9|70
1672384800000|2022-12-30 07:20:00|33123.5|33119.9|33122|33118.4|33130|33126.4|33119.5|33115.9|95
1672385100000|2022-12-30 07:25:00|33122.5|33118.9|33101.5|33097.9|33123|33119.4|33101.5|33097.9|120
1672385400000|2022-12-30 07:30:00|33102|33098.4|33109.5|33105.9|33112.5|33108.9|33101|33097.4|168
1672385700000|2022-12-30 07:35:00|33110|33106.4|33112|33108.4|33114|33110.4|33104|33100.4|76
1672386000000|2022-12-30 07:40:00|33112.5|33108.9|33128|33124.4|33132|33128.4|33110|33106.4|139
1672386300000|2022-12-30 07:45:00|33128.5|33124.9|33128|33124.4|33133|33129.4|33123.5|33119.9|79
1672386600000|2022-12-30 07:50:00|33128.5|33124.9|33127|33123.4|33132.5|33128.9|33122|33118.4|67
1672386900000|2022-12-30 07:55:00|33127.5|33123.9|33135|33131.4|33142|33138.4|33124|33120.4|100
1672387200000|2022-12-30 08:00:00|33136|33132.4|33110.5|33106.9|33140|33136.4|33100.5|33096.9|385
1672387500000|2022-12-30 08:05:00|33110|33106.4|33119.5|33115.9|33120.5|33116.9|33098.5|33094.9|229
1672387800000|2022-12-30 08:10:00|33119|33115.4|33105|33101.4|33120.5|33116.9|33091.5|33087.9|183
1672388100000|2022-12-30 08:15:00|33104.5|33100.9|33118|33114.4|33120|33116.4|33093.5|33089.9|145
1672388400000|2022-12-30 08:20:00|33117.5|33113.9|33099|33095.4|33117.5|33113.9|33086|33082.4|224
1672388700000|2022-12-30 08:25:00|33098.5|33094.9|33110.5|33106.9|33118.5|33114.9|33090.5|33086.9|201
1672389000000|2022-12-30 08:30:00|33111|33107.4|33117|33113.4|33128.5|33124.9|33109|33105.4|163
1672389300000|2022-12-30 08:35:00|33119|33115.4|33125|33121.4|33131|33127.4|33119|33115.4|152
1672389600000|2022-12-30 08:40:00|33125.5|33121.9|33131|33127.4|33136|33132.4|33120.5|33116.9|103
1672389900000|2022-12-30 08:45:00|33130.5|33126.9|33118|33114.4|33131.5|33127.9|33116.5|33112.9|108
1672390200000|2022-12-30 08:50:00|33117.5|33113.9|33117.5|33113.9|33118.5|33114.9|33106|33102.4|112
1672390500000|2022-12-30 08:55:00|33117|33113.4|33077|33073.4|33118|33114.4|33071|33067.4|250
1672390800000|2022-12-30 09:00:00|33076.5|33072.9|33079|33075.4|33087.5|33083.9|33070.5|33066.9|270
1672391100000|2022-12-30 09:05:00|33080|33076.4|33096|33092.4|33099.5|33095.9|33075|33071.4|282
1672391400000|2022-12-30 09:10:00|33095.5|33091.9|33102.5|33098.9|33106|33102.4|33083|33079.4|194
1672391700000|2022-12-30 09:15:00|33102|33098.4|33094|33090.4|33112|33108.4|33089.5|33085.9|112
1672392000000|2022-12-30 09:20:00|33093.5|33089.9|33084|33080.4|33095.5|33091.9|33081.5|33077.9|139
1672392300000|2022-12-30 09:25:00|33084.5|33080.9|33096|33092.4|33096|33092.4|33074.5|33070.9|173
1672392600000|2022-12-30 09:30:00|33095.5|33091.9|33095|33091.4|33101.5|33097.9|33090.5|33086.9|158
1672392900000|2022-12-30 09:35:00|33094.5|33090.9|33092.5|33088.9|33104|33100.4|33088.5|33084.9|94
1672393200000|2022-12-30 09:40:00|33093|33089.4|33096|33092.4|33099|33095.4|33090|33086.4|113
1672393500000|2022-12-30 09:45:00|33095.5|33091.9|33074|33070.4|33097|33093.4|33073.5|33069.9|158
1672393800000|2022-12-30 09:50:00|33073.5|33069.9|33095|33091.4|33095|33091.4|33073|33069.4|216
1672394100000|2022-12-30 09:55:00|33097|33093.4|33108|33104.4|33108|33104.4|33090.5|33086.9|177
1672394400000|2022-12-30 10:00:00|33109|33105.4|33098|33094.4|33109|33105.4|33091.5|33087.9|130
1672394700000|2022-12-30 10:05:00|33097.5|33093.9|33112.5|33108.9|33114|33110.4|33097.5|33093.9|125
1672395000000|2022-12-30 10:10:00|33112|33108.4|33098|33094.4|33113|33109.4|33096.5|33092.9|102
1672395300000|2022-12-30 10:15:00|33098.5|33094.9|33097.5|33093.9|33105.5|33101.9|33093.5|33089.9|54
1672395600000|2022-12-30 10:20:00|33098|33094.4|33115|33111.4|33119|33115.4|33096.5|33092.9|177
1672395900000|2022-12-30 10:25:00|33115.5|33111.9|33121.5|33117.9|33125|33121.4|33110.5|33106.9|123
1672396200000|2022-12-30 10:30:00|33121|33117.4|33117|33113.4|33129|33125.4|33115.5|33111.9|131
1672396500000|2022-12-30 10:35:00|33116.5|33112.9|33135|33131.4|33137.5|33133.9|33116.5|33112.9|94
1672396800000|2022-12-30 10:40:00|33135.5|33131.9|33148|33144.4|33148|33144.4|33133.5|33129.9|149
1672397100000|2022-12-30 10:45:00|33148.5|33144.9|33135|33131.4|33153.5|33149.9|33135|33131.4|120
1672397400000|2022-12-30 10:50:00|33134.5|33130.9|33122|33118.4|33137.5|33133.9|33118|33114.4|105
1672397700000|2022-12-30 10:55:00|33121.5|33117.9|33123|33119.4|33124.5|33120.9|33113.5|33109.9|113
1672398000000|2022-12-30 11:00:00|33123.5|33119.9|33109|33105.4|33133|33129.4|33107|33103.4|120
1672398300000|2022-12-30 11:05:00|33108.5|33104.9|33110|33106.4|33117|33113.4|33099.5|33095.9|289
1672398600000|2022-12-30 11:10:00|33110.5|33106.9|33112|33108.4|33114.5|33110.9|33108.5|33104.9|47
1672398900000|2022-12-30 11:15:00|33112.5|33108.9|33116.5|33112.9|33118.5|33114.9|33108.5|33104.9|80
1672399200000|2022-12-30 11:20:00|33117|33113.4|33117.5|33113.9|33120.5|33116.9|33106.5|33102.9|51
1672399500000|2022-12-30 11:25:00|33117|33113.4|33118|33114.4|33118.5|33114.9|33110|33106.4|59
1672399800000|2022-12-30 11:30:00|33118.5|33114.9|33123.5|33119.9|33126|33122.4|33116|33112.4|99
1672400100000|2022-12-30 11:35:00|33123|33119.4|33154.5|33150.9|33154.5|33150.9|33123|33119.4|200
1672400400000|2022-12-30 11:40:00|33155|33151.4|33131|33127.4|33155|33151.4|33131|33127.4|101
1672400700000|2022-12-30 11:45:00|33131.5|33127.9|33124|33120.4|33138.5|33134.9|33122|33118.4|96
1672401000000|2022-12-30 11:50:00|33123.5|33119.9|33111|33107.4|33131|33127.4|33110|33106.4|95
1672401300000|2022-12-30 11:55:00|33111.5|33107.9|33106.5|33102.9|33112.5|33108.9|33100|33096.4|158
1672401600000|2022-12-30 12:00:00|33106|33102.4|33110|33106.4|33117.5|33113.9|33102.5|33098.9|103
1672401900000|2022-12-30 12:05:00|33110.5|33106.9|33109|33105.4|33112|33108.4|33104|33100.4|70
1672402200000|2022-12-30 12:10:00|33108.5|33104.9|33108|33104.4|33110|33106.4|33102.5|33098.9|104
1672402500000|2022-12-30 12:15:00|33108.5|33104.9|33105|33101.4|33112|33108.4|33102.5|33098.9|121
1672402800000|2022-12-30 12:20:00|33104.5|33100.9|33104.5|33100.9|33109.5|33105.9|33099|33095.4|147
1672403100000|2022-12-30 12:25:00|33105|33101.4|33094|33090.4|33105|33101.4|33091|33087.4|138
1672403400000|2022-12-30 12:30:00|33093.5|33089.9|33106|33102.4|33112|33108.4|33091.5|33087.9|225
1672403700000|2022-12-30 12:35:00|33106.5|33102.9|33089.5|33085.9|33107|33103.4|33073.5|33069.9|481
1672404000000|2022-12-30 12:40:00|33089|33085.4|33093|33089.4|33097.5|33093.9|33080.5|33076.9|221
1672404300000|2022-12-30 12:45:00|33092.5|33088.9|33096.5|33092.9|33099|33095.4|33088.5|33084.9|179
1672404600000|2022-12-30 12:50:00|33094|33090.4|33099|33095.4|33106|33102.4|33093|33089.4|198
1672404900000|2022-12-30 12:55:00|33098.5|33094.9|33083|33079.4|33100.5|33096.9|33081.5|33077.9|201
1672405200000|2022-12-30 13:00:00|33082.5|33078.9|33081.5|33077.9|33083.5|33079.9|33062.5|33058.9|507
1672405500000|2022-12-30 13:05:00|33082|33078.4|33084.5|33080.9|33089.5|33085.9|33079.5|33075.9|295
1672405800000|2022-12-30 13:10:00|33086|33082.4|33085|33081.4|33090.5|33086.9|33076.5|33072.9|154
1672406100000|2022-12-30 13:15:00|33084.5|33080.9|33081|33077.4|33090.5|33086.9|33077|33073.4|132
1672406400000|2022-12-30 13:20:00|33080|33076.4|33068|33064.4|33081|33077.4|33064.5|33060.9|255
1672406700000|2022-12-30 13:25:00|33067.5|33063.9|33065|33061.4|33076|33072.4|33059|33055.4|341
1672407000000|2022-12-30 13:30:00|33064.5|33060.9|33069.5|33065.9|33075|33071.4|33055.5|33051.9|260
1672407300000|2022-12-30 13:35:00|33069|33065.4|33056|33052.4|33083|33079.4|33053|33049.4|272
1672407600000|2022-12-30 13:40:00|33056.5|33052.9|33064.5|33060.9|33075.5|33071.9|33055|33051.4|223
1672407900000|2022-12-30 13:45:00|33064|33060.4|33065|33061.4|33069.5|33065.9|33058|33054.4|340
1672408200000|2022-12-30 13:50:00|33065.5|33061.9|33072|33068.4|33073|33069.4|33047.5|33043.9|208
1672408500000|2022-12-30 13:55:00|33071.5|33067.9|33071|33067.4|33076|33072.4|33062|33058.4|191
1672408800000|2022-12-30 14:00:00|33070.5|33066.9|33070|33066.4|33072|33068.4|33059.5|33055.9|172
1672409100000|2022-12-30 14:05:00|33069.5|33065.9|33069|33065.4|33072.5|33068.9|33064|33060.4|130
1672409400000|2022-12-30 14:10:00|33068.5|33064.9|33061|33057.4|33076.5|33072.9|33058|33054.4|190
1672409700000|2022-12-30 14:15:00|33060.5|33056.9|33084|33080.4|33084.5|33080.9|33057.5|33053.9|283
1672410000000|2022-12-30 14:20:00|33083.5|33079.9|33079.5|33075.9|33084.5|33080.9|33072.5|33068.9|210
1672410300000|2022-12-30 14:25:00|33079|33075.4|33073|33069.4|33081.5|33077.9|33058.5|33054.9|415
1672410600000|2022-12-30 14:30:00|33072.4|33070|33091.9|33089.5|33109.9|33107.5|32995.4|32993|4682
1672410900000|2022-12-30 14:35:00|33092.4|33090|33074.4|33072|33106.9|33104.5|33073.4|33071|1479
1672411200000|2022-12-30 14:40:00|33071.9|33069.5|33042.9|33040.5|33071.9|33069.5|33005.9|33003.5|2281
1672411500000|2022-12-30 14:45:00|33041.9|33039.5|32921.9|32919.5|33041.9|33039.5|32914.9|32912.5|4037
1672411800000|2022-12-30 14:50:00|32921.4|32919|32963.4|32961|32984.4|32982|32911.4|32909|2755
1672412100000|2022-12-30 14:55:00|32964.4|32962|32995.4|32993|32997.9|32995.5|32940.4|32938|2167
1672412400000|2022-12-30 15:00:00|32995.9|32993.5|32972.9|32970.5|33001.4|32999|32962.4|32960|1724
1672412700000|2022-12-30 15:05:00|32973.4|32971|32939.4|32937|32978.4|32976|32932.4|32930|1523
1672413000000|2022-12-30 15:10:00|32938.4|32936|32987.9|32985.5|32990.4|32988|32938.4|32936|1248
1672413300000|2022-12-30 15:15:00|32987.4|32985|33054.9|33052.5|33062.4|33060|32974.9|32972.5|2023
1672413600000|2022-12-30 15:20:00|33055.4|33053|33053.4|33051|33068.9|33066.5|33028.4|33026|1358
1672413900000|2022-12-30 15:25:00|33053.9|33051.5|33018.9|33016.5|33060.9|33058.5|33004.9|33002.5|1482
1672414200000|2022-12-30 15:30:00|33019.9|33017.5|33021.4|33019|33026.4|33024|32991.4|32989|950
1672414500000|2022-12-30 15:35:00|33021.9|33019.5|33008.4|33006|33034.9|33032.5|33006.4|33004|823
1672414800000|2022-12-30 15:40:00|33007.9|33005.5|33011.9|33009.5|33027.9|33025.5|32999.4|32997|924
1672415100000|2022-12-30 15:45:00|33012.4|33010|33069.4|33067|33076.9|33074.5|33005.9|33003.5|1778
1672415400000|2022-12-30 15:50:00|33069.9|33067.5|32997.4|32995|33069.9|33067.5|32996.9|32994.5|1013
1672415700000|2022-12-30 15:55:00|32997.9|32995.5|32979.4|32977|33010.9|33008.5|32967.9|32965.5|1179
1672416000000|2022-12-30 16:00:00|32979.9|32977.5|32974.4|32972|32983.9|32981.5|32961.4|32959|843
1672416300000|2022-12-30 16:05:00|32973.4|32971|32974.4|32972|32983.4|32981|32962.9|32960.5|630
1672416600000|2022-12-30 16:10:00|32973.9|32971.5|32956.4|32954|32987.9|32985.5|32950.9|32948.5|1180
1672416900000|2022-12-30 16:15:00|32956.9|32954.5|32946.4|32944|32966.4|32964|32937.4|32935|916
1672417200000|2022-12-30 16:20:00|32946.9|32944.5|32919.9|32917.5|32949.9|32947.5|32914.4|32912|921
1672417500000|2022-12-30 16:25:00|32919.4|32917|32923.9|32921.5|32937.9|32935.5|32909.9|32907.5|1216
1672417800000|2022-12-30 16:30:00|32922.9|32920.5|32971|32968.6|32979.5|32977.1|32911.7|32909.3|2142
1672418100000|2022-12-30 16:35:00|32971.5|32969.1|32979.5|32977.1|32989.5|32987.1|32962.5|32960.1|896
1672418400000|2022-12-30 16:40:00|32980|32977.6|32971.5|32969.1|32985|32982.6|32965.5|32963.1|614
1672418700000|2022-12-30 16:45:00|32972|32969.6|32969|32966.6|32981.5|32979.1|32964|32961.6|476
1672419000000|2022-12-30 16:50:00|32969.5|32967.1|32976.5|32974.1|32985.5|32983.1|32966.5|32964.1|414
1672419300000|2022-12-30 16:55:00|32977|32974.6|33005|33002.6|33019|33016.6|32961.5|32959.1|925
1672419600000|2022-12-30 17:00:00|33005.5|33003.1|33011.5|33009.1|33021.5|33019.1|33001|32998.6|524
1672419900000|2022-12-30 17:05:00|33013|33010.6|33006.5|33004.1|33015.5|33013.1|33001|32998.6|433
1672420200000|2022-12-30 17:10:00|33007|33004.6|32996.5|32994.1|33031|33028.6|32987|32984.6|620
1672420500000|2022-12-30 17:15:00|32997|32994.6|33011.5|33009.1|33023|33020.6|32997|32994.6|537
1672420800000|2022-12-30 17:20:00|33012|33009.6|33036|33033.6|33040|33037.6|33010|33007.6|642
1672421100000|2022-12-30 17:25:00|33035.5|33033.1|33026|33023.6|33039|33036.6|33015.5|33013.1|449
1672421400000|2022-12-30 17:30:00|33025.5|33023.1|33044.5|33042.1|33046.5|33044.1|33021.5|33019.1|507
1672421700000|2022-12-30 17:35:00|33044|33041.6|33022.5|33020.1|33058|33055.6|33019|33016.6|596
1672422000000|2022-12-30 17:40:00|33023|33020.6|33023.5|33021.1|33031.5|33029.1|33013|33010.6|398
1672422300000|2022-12-30 17:45:00|33023|33020.6|33024.2|33021.8|33042.5|33040.1|33015|33012.6|431
1672422600000|2022-12-30 17:50:00|33024.7|33022.3|33011.3|33008.9|33040.7|33038.3|33006.7|33004.3|579
1672422900000|2022-12-30 17:55:00|33011.8|33009.4|33041.7|33039.3|33043.2|33040.8|33002.7|33000.3|674
1672423200000|2022-12-30 18:00:00|33044.2|33041.8|33022.7|33020.3|33045.2|33042.8|33008.7|33006.3|973
1672423500000|2022-12-30 18:05:00|33022.2|33019.8|33016.7|33014.3|33028.7|33026.3|33011.2|33008.8|505
1672423800000|2022-12-30 18:10:00|33018.2|33015.8|33015.7|33013.3|33025.2|33022.8|33010.2|33007.8|201
1672424100000|2022-12-30 18:15:00|33016.2|33013.8|32969.2|32966.8|33019.2|33016.8|32965.7|32963.3|777
1672424400000|2022-12-30 18:20:00|32968.7|32966.3|32883.7|32881.3|32969.2|32966.8|32877.7|32875.3|2102
1672424700000|2022-12-30 18:25:00|32883.2|32880.8|32908.7|32906.3|32911.7|32909.3|32840.7|32838.3|2395
1672425000000|2022-12-30 18:30:00|32908.2|32905.8|32949.2|32946.8|32954.7|32952.3|32901.7|32899.3|1568
1672425300000|2022-12-30 18:35:00|32948.7|32946.3|32945.7|32943.3|32971.7|32969.3|32937.2|32934.8|1058
1672425600000|2022-12-30 18:40:00|32946.2|32943.8|32931.2|32928.8|32946.2|32943.8|32916.2|32913.8|821
1672425900000|2022-12-30 18:45:00|32931.7|32929.3|32917.2|32914.8|32939.7|32937.3|32908.7|32906.3|849
1672426200000|2022-12-30 18:50:00|32916.7|32914.3|32933.2|32930.8|32934.2|32931.8|32908.2|32905.8|676
1672426500000|2022-12-30 18:55:00|32932.7|32930.3|32914.7|32912.3|32933.2|32930.8|32910.7|32908.3|465
1672426800000|2022-12-30 19:00:00|32915.2|32912.8|32892.2|32889.8|32935.2|32932.8|32891.2|32888.8|889
1672427100000|2022-12-30 19:05:00|32892.7|32890.3|32880.2|32877.8|32904.7|32902.3|32876.2|32873.8|581
1672427400000|2022-12-30 19:10:00|32880.7|32878.3|32886.2|32883.8|32901.2|32898.8|32864.7|32862.3|843
1672427700000|2022-12-30 19:15:00|32885.7|32883.3|32881.2|32878.8|32886.2|32883.8|32861.2|32858.8|600
1672428000000|2022-12-30 19:20:00|32880.7|32878.3|32876.7|32874.3|32887.7|32885.3|32867.7|32865.3|414
1672428300000|2022-12-30 19:25:00|32877.7|32875.3|32899.2|32896.8|32910.2|32907.8|32870.2|32867.8|772
1672428600000|2022-12-30 19:30:00|32899.7|32897.3|32921.7|32919.3|32924.7|32922.3|32895.2|32892.8|682
1672428900000|2022-12-30 19:35:00|32922.2|32919.8|32905.7|32903.3|32923.2|32920.8|32891.7|32889.3|520
1672429200000|2022-12-30 19:40:00|32906.2|32903.8|32898.7|32896.3|32908.2|32905.8|32885.2|32882.8|424
1672429500000|2022-12-30 19:45:00|32899.2|32896.8|32873.2|32870.8|32909.7|32907.3|32866.7|32864.3|643
1672429800000|2022-12-30 19:50:00|32872.7|32870.3|32904.2|32901.8|32916.2|32913.8|32872.7|32870.3|673
1672430100000|2022-12-30 19:55:00|32903.7|32901.3|32892.7|32890.3|32906.2|32903.8|32874.7|32872.3|568
1672430400000|2022-12-30 20:00:00|32893.2|32890.8|32934.7|32932.3|32953.2|32950.8|32888.2|32885.8|991
1672430700000|2022-12-30 20:05:00|32935.2|32932.8|32958.2|32955.8|32964.2|32961.8|32929.7|32927.3|609
1672431000000|2022-12-30 20:10:00|32957.7|32955.3|33002.7|33000.3|33018.2|33015.8|32952.7|32950.3|1362
1672431300000|2022-12-30 20:15:00|33002.2|32999.8|33006.2|33003.8|33045.7|33043.3|33002.2|32999.8|1726
1672431600000|2022-12-30 20:20:00|33005.5|33003.1|33009|33006.6|33028.5|33026.1|33001.5|32999.1|748
1672431900000|2022-12-30 20:25:00|33009.5|33007.1|32994|32991.6|33011.5|33009.1|32985|32982.6|786
1672432200000|2022-12-30 20:30:00|32994.5|32992.1|33049.5|33047.1|33054|33051.6|32985|32982.6|1522
1672432500000|2022-12-30 20:35:00|33048.5|33046.1|33052.5|33050.1|33060.5|33058.1|33029.5|33027.1|1010
1672432800000|2022-12-30 20:40:00|33052|33049.6|33058.5|33056.1|33071.5|33069.1|33039|33036.6|1217
1672433100000|2022-12-30 20:45:00|33059|33056.6|33117|33114.6|33118|33115.6|33053.5|33051.1|2293
1672433400000|2022-12-30 20:50:00|33115.5|33113.1|33137.5|33135.1|33145.5|33143.1|33115.5|33113.1|3224
1672433700000|2022-12-30 20:55:00|33136|33133.6|33142|33139.6|33147|33144.6|33108.5|33106.1|3725
1672434000000|2022-12-30 21:00:00|33143.2|33138.4|33138.7|33133.9|33149.2|33144.4|33123.7|33118.9|1877
1672434300000|2022-12-30 21:05:00|33139.7|33134.9|33140.7|33135.9|33152.2|33147.4|33131.7|33126.9|520
1672434600000|2022-12-30 21:10:00|33141.2|33136.4|33167.2|33162.4|33176.7|33171.9|33140.7|33135.9|537
1672434900000|2022-12-30 21:15:00|33166.7|33161.9|33167.7|33162.9|33176.7|33171.9|33163.2|33158.4|272
1672435200000|2022-12-30 21:20:00|33166.7|33161.9|33163.2|33158.4|33166.7|33161.9|33161.7|33156.9|81
1672435500000|2022-12-30 21:25:00|33163.7|33158.9|33165.2|33160.4|33168.7|33163.9|33159.7|33154.9|213
1672435800000|2022-12-30 21:30:00|33165.7|33160.9|33165.7|33160.9|33171.2|33166.4|33162.7|33157.9|92
1672436100000|2022-12-30 21:35:00|33165.2|33160.4|33160.7|33155.9|33168.2|33163.4|33160.7|33155.9|130
1672436400000|2022-12-30 21:40:00|33158.7|33153.9|33161.2|33156.4|33164.2|33159.4|33157.2|33152.4|61
1672436700000|2022-12-30 21:45:00|33161.7|33156.9|33165.7|33160.9|33167.2|33162.4|33156.7|33151.9|73
1672437000000|2022-12-30 21:50:00|33165.2|33160.4|33170.7|33165.9|33171.7|33166.9|33165.2|33160.4|93
1672437300000|2022-12-30 21:55:00|33170.2|33165.4|33165.6|33155.8|33171.7|33166.9|33161.7|33155.7|163
1672700400000|2023-01-02 23:00:00|33349.2|33344.4|33311.2|33306.4|33356.7|33351.9|33309.2|33304.4|735
1672700700000|2023-01-02 23:05:00|33310.7|33305.9|33325.2|33320.4|33354.7|33349.9|33309.7|33304.9|465
1672701000000|2023-01-02 23:10:00|33326.2|33321.4|33273.2|33268.4|33327.7|33322.9|33266.2|33261.4|527
1672701300000|2023-01-02 23:15:00|33273.7|33268.9|33254.7|33249.9|33278.7|33273.9|33250.2|33245.4|302
1672701600000|2023-01-02 23:20:00|33254.2|33249.4|33244.2|33239.4|33266.7|33261.9|33229.2|33224.4|259
1672701900000|2023-01-02 23:25:00|33244.7|33239.9|33229.7|33224.9|33254.2|33249.4|33229.2|33224.4|127
1672702200000|2023-01-02 23:30:00|33229.2|33224.4|33226.2|33221.4|33238.7|33233.9|33221.2|33216.4|146
1672702500000|2023-01-02 23:35:00|33226.7|33221.9|33226.2|33221.4|33229.7|33224.9|33216.7|33211.9|102
1672702800000|2023-01-02 23:40:00|33226.7|33221.9|33229.7|33224.9|33234.7|33229.9|33223.2|33218.4|99
1672703100000|2023-01-02 23:45:00|33229.2|33224.4|33213.7|33208.9|33233.2|33228.4|33206.7|33201.9|227
1672703400000|2023-01-02 23:50:00|33213.2|33208.4|33212.7|33207.9|33219.7|33214.9|33207.7|33202.9|104
1672703700000|2023-01-02 23:55:00|33212.2|33207.4|33225.2|33220.4|33226.7|33221.9|33211.7|33206.9|69
1672704000000|2023-01-03 00:00:00|33224.7|33219.9|33212.7|33207.9|33229.2|33224.4|33210.2|33205.4|147
1672704300000|2023-01-03 00:05:00|33212.2|33207.4|33219.2|33214.4|33220.2|33215.4|33210.2|33205.4|85
1672704600000|2023-01-03 00:10:00|33218.7|33213.9|33192.7|33187.9|33219.2|33214.4|33173.7|33168.9|354
1672704900000|2023-01-03 00:15:00|33193.2|33188.4|33202.2|33197.4|33204.7|33199.9|33179.7|33174.9|195
1672705200000|2023-01-03 00:20:00|33202.7|33197.9|33203.2|33198.4|33210.7|33205.9|33198.2|33193.4|138
1672705500000|2023-01-03 00:25:00|33202.7|33197.9|33189.7|33184.9|33203.7|33198.9|33186.7|33181.9|82
1672705800000|2023-01-03 00:30:00|33190.2|33185.4|33201.7|33196.9|33202.2|33197.4|33188.7|33183.9|91
1672706100000|2023-01-03 00:35:00|33201.2|33196.4|33200.7|33195.9|33208.7|33203.9|33195.2|33190.4|134
1672706400000|2023-01-03 00:40:00|33200.2|33195.4|33189.7|33184.9|33203.2|33198.4|33186.7|33181.9|105
1672706700000|2023-01-03 00:45:00|33189.2|33184.4|33186.7|33181.9|33197.7|33192.9|33180.7|33175.9|102
1672707000000|2023-01-03 00:50:00|33187.2|33182.4|33159.7|33154.9|33187.7|33182.9|33142.7|33137.9|417
1672707300000|2023-01-03 00:55:00|33160.2|33155.4|33136.2|33131.4|33161.7|33156.9|33131.7|33126.9|303
1672707600000|2023-01-03 01:00:00|33135.7|33130.9|33100.2|33095.4|33136.2|33131.4|33093.2|33088.4|462
1672707900000|2023-01-03 01:05:00|33099.7|33094.9|33077.2|33072.4|33099.7|33094.9|33041.2|33036.4|656
1672708200000|2023-01-03 01:10:00|33077.7|33072.9|33075.7|33070.9|33088.7|33083.9|33063.7|33058.9|196
1672708500000|2023-01-03 01:15:00|33076.2|33071.4|33072.7|33067.9|33093.7|33088.9|33066.7|33061.9|166
1672708800000|2023-01-03 01:20:00|33073.2|33068.4|33031.2|33026.4|33073.2|33068.4|33022.2|33017.4|364
1672709100000|2023-01-03 01:25:00|33030.7|33025.9|33027.7|33022.9|33036.2|33031.4|33021.7|33016.9|169
1672709400000|2023-01-03 01:30:00|33027.2|33022.4|33048.7|33043.9|33053.7|33048.9|33022.2|33017.4|251
1672709700000|2023-01-03 01:35:00|33049.2|33044.4|33045.7|33040.9|33053.2|33048.4|33037.7|33032.9|109
1672710000000|2023-01-03 01:40:00|33045.2|33040.4|33064.2|33059.4|33066.2|33061.4|33042.7|33037.9|125
1672710300000|2023-01-03 01:45:00|33063.7|33058.9|33066.7|33061.9|33071.7|33066.9|33053.7|33048.9|170
1672710600000|2023-01-03 01:50:00|33067.2|33062.4|33068.2|33063.4|33068.7|33063.9|33046.7|33041.9|188
1672710900000|2023-01-03 01:55:00|33067.7|33062.9|33093.7|33088.9|33100.2|33095.4|33060.7|33055.9|319
1672711200000|2023-01-03 02:00:00|33094.2|33089.4|33097.7|33092.9|33099.7|33094.9|33076.2|33071.4|135
1672711500000|2023-01-03 02:05:00|33098.2|33093.4|33093.2|33088.4|33099.7|33094.9|33087.2|33082.4|64
1672711800000|2023-01-03 02:10:00|33093.7|33088.9|33095.2|33090.4|33114.7|33109.9|33089.7|33084.9|175
1672712100000|2023-01-03 02:15:00|33094.7|33089.9|33106.2|33101.4|33107.2|33102.4|33081.2|33076.4|111
1672712400000|2023-01-03 02:20:00|33106.7|33101.9|33121.7|33116.9|33124.2|33119.4|33103.2|33098.4|189
1672712700000|2023-01-03 02:25:00|33122.2|33117.4|33121.7|33116.9|33128.7|33123.9|33114.2|33109.4|108
1672713000000|2023-01-03 02:30:00|33122.2|33117.4|33128.2|33123.4|33130.7|33125.9|33110.7|33105.9|161
1672713300000|2023-01-03 02:35:00|33127.7|33122.9|33149.7|33144.9|33150.2|33145.4|33126.2|33121.4|252
1672713600000|2023-01-03 02:40:00|33150.2|33145.4|33169.7|33164.9|33170.7|33165.9|33144.2|33139.4|230
1672713900000|2023-01-03 02:45:00|33169.2|33164.4|33153.2|33148.4|33173.7|33168.9|33145.7|33140.9|104
1672714200000|2023-01-03 02:50:00|33152.7|33147.9|33159.7|33154.9|33170.7|33165.9|33152.2|33147.4|109
1672714500000|2023-01-03 02:55:00|33159.2|33154.4|33156.2|33151.4|33160.7|33155.9|33145.7|33140.9|48
1672714800000|2023-01-03 03:00:00|33155.7|33150.9|33155.7|33150.9|33166.7|33161.9|33143.7|33138.9|145
1672715100000|2023-01-03 03:05:00|33155.2|33150.4|33152.2|33147.4|33163.2|33158.4|33150.7|33145.9|78
1672715400000|2023-01-03 03:10:00|33152.7|33147.9|33149.2|33144.4|33161.7|33156.9|33147.2|33142.4|85
1672715700000|2023-01-03 03:15:00|33149.7|33144.9|33146.7|33141.9|33152.2|33147.4|33142.2|33137.4|81
1672716000000|2023-01-03 03:20:00|33146.2|33141.4|33153.2|33148.4|33159.7|33154.9|33145.7|33140.9|78
1672716300000|2023-01-03 03:25:00|33153.7|33148.9|33156.7|33151.9|33159.7|33154.9|33149.2|33144.4|34
1672716600000|2023-01-03 03:30:00|33157.2|33152.4|33173.7|33168.9|33173.7|33168.9|33148.7|33143.9|132
1672716900000|2023-01-03 03:35:00|33173.2|33168.4|33164.7|33159.9|33174.7|33169.9|33161.7|33156.9|136
1672717200000|2023-01-03 03:40:00|33165.2|33160.4|33176.7|33171.9|33184.2|33179.4|33165.2|33160.4|169
1672717500000|2023-01-03 03:45:00|33176.2|33171.4|33195.7|33190.9|33196.7|33191.9|33175.7|33170.9|166
1672717800000|2023-01-03 03:50:00|33195.2|33190.4|33182.7|33177.9|33195.2|33190.4|33178.2|33173.4|69
1672718100000|2023-01-03 03:55:00|33182.2|33177.4|33187.7|33182.9|33187.7|33182.9|33181.2|33176.4|46
1672718400000|2023-01-03 04:00:00|33188.2|33183.4|33176.7|33171.9|33194.2|33189.4|33175.7|33170.9|71
1672718700000|2023-01-03 04:05:00|33177.2|33172.4|33167.7|33162.9|33183.2|33178.4|33165.7|33160.9|103
1672719000000|2023-01-03 04:10:00|33168.2|33163.4|33173.7|33168.9|33174.7|33169.9|33168.2|33163.4|36
1672719300000|2023-01-03 04:15:00|33174.2|33169.4|33175.7|33170.9|33177.7|33172.9|33169.2|33164.4|21
1672719600000|2023-01-03 04:20:00|33176.2|33171.4|33174.7|33169.9|33181.2|33176.4|33173.7|33168.9|29
1672719900000|2023-01-03 04:25:00|33175.2|33170.4|33180.7|33175.9|33180.7|33175.9|33172.7|33167.9|27
1672720200000|2023-01-03 04:30:00|33182.7|33177.9|33185.7|33180.9|33187.2|33182.4|33179.7|33174.9|40
1672720500000|2023-01-03 04:35:00|33185.2|33180.4|33188.7|33183.9|33195.2|33190.4|33182.2|33177.4|29
1672720800000|2023-01-03 04:40:00|33188.2|33183.4|33180.7|33175.9|33188.2|33183.4|33179.7|33174.9|26
1672721100000|2023-01-03 04:45:00|33181.2|33176.4|33177.7|33172.9|33184.7|33179.9|33175.7|33170.9|21
1672721400000|2023-01-03 04:50:00|33178.2|33173.4|33175.7|33170.9|33182.2|33177.4|33174.7|33169.9|24
1672721700000|2023-01-03 04:55:00|33175.2|33170.4|33172.7|33167.9|33176.7|33171.9|33171.2|33166.4|42
1672722000000|2023-01-03 05:00:00|33173.2|33168.4|33185.7|33180.9|33186.2|33181.4|33172.2|33167.4|50
1672722300000|2023-01-03 05:05:00|33185.2|33180.4|33180.7|33175.9|33187.7|33182.9|33178.7|33173.9|45
1672722600000|2023-01-03 05:10:00|33181.2|33176.4|33195.2|33190.4|33202.2|33197.4|33181.2|33176.4|132
1672722900000|2023-01-03 05:15:00|33195.7|33190.9|33185.7|33180.9|33203.7|33198.9|33183.7|33178.9|98
1672723200000|2023-01-03 05:20:00|33185.2|33180.4|33184.2|33179.4|33193.2|33188.4|33180.7|33175.9|32
1672723500000|2023-01-03 05:25:00|33183.2|33178.4|33176.2|33171.4|33184.7|33179.9|33174.2|33169.4|33
1672723800000|2023-01-03 05:30:00|33176.7|33171.9|33187.2|33182.4|33190.7|33185.9|33176.7|33171.9|80
1672724100000|2023-01-03 05:35:00|33188.2|33183.4|33219.7|33214.9|33242.7|33237.9|33181.7|33176.9|466
1672724400000|2023-01-03 05:40:00|33219.2|33214.4|33229.2|33224.4|33235.7|33230.9|33210.7|33205.9|105
1672724700000|2023-01-03 05:45:00|33229.7|33224.9|33224.7|33219.9|33237.7|33232.9|33223.7|33218.9|110
1672725000000|2023-01-03 05:50:00|33225.2|33220.4|33217.7|33212.9|33227.7|33222.9|33216.7|33211.9|67
1672725300000|2023-01-03 05:55:00|33218.2|33213.4|33223.7|33218.9|33225.2|33220.4|33217.7|33212.9|38
1672725600000|2023-01-03 06:00:00|33223.2|33218.4|33212.2|33207.4|33224.7|33219.9|33207.2|33202.4|76
1672725900000|2023-01-03 06:05:00|33212.7|33207.9|33215.2|33210.4|33217.2|33212.4|33204.7|33199.9|32
1672726200000|2023-01-03 06:10:00|33214.7|33209.9|33218.2|33213.4|33220.7|33215.9|33210.7|33205.9|72
1672726500000|2023-01-03 06:15:00|33218.7|33213.9|33219.7|33214.9|33223.2|33218.4|33216.2|33211.4|58
1672726800000|2023-01-03 06:20:00|33220.2|33215.4|33224.7|33219.9|33225.7|33220.9|33211.7|33206.9|65
1672727100000|2023-01-03 06:25:00|33224.2|33219.4|33224.7|33219.9|33230.7|33225.9|33216.2|33211.4|74
1672727400000|2023-01-03 06:30:00|33225.2|33220.4|33221.7|33216.9|33233.2|33228.4|33220.2|33215.4|112
1672727700000|2023-01-03 06:35:00|33223.7|33218.9|33184.2|33179.4|33225.2|33220.4|33182.7|33177.9|165
1672728000000|2023-01-03 06:40:00|33183.7|33178.9|33184.7|33179.9|33194.7|33189.9|33182.7|33177.9|89
1672728300000|2023-01-03 06:45:00|33184.2|33179.4|33181.2|33176.4|33189.7|33184.9|33176.7|33171.9|94
1672728600000|2023-01-03 06:50:00|33181.7|33176.9|33184.7|33179.9|33185.7|33180.9|33176.7|33171.9|103
1672728900000|2023-01-03 06:55:00|33184.2|33179.4|33203.2|33198.4|33204.2|33199.4|33183.7|33178.9|98
1672729200000|2023-01-03 07:00:00|33202.6|33199|33185.1|33181.5|33219.1|33215.5|33182.6|33179|298
1672729500000|2023-01-03 07:05:00|33184.6|33181|33180.6|33177|33185.6|33182|33172.1|33168.5|137
1672729800000|2023-01-03 07:10:00|33178.1|33174.5|33193.1|33189.5|33194.1|33190.5|33175.1|33171.5|110
1672730100000|2023-01-03 07:15:00|33193.6|33190|33204.1|33200.5|33207.6|33204|33191.1|33187.5|75
1672730400000|2023-01-03 07:20:00|33203.6|33200|33187.1|33183.5|33203.6|33200|33183.6|33180|79
1672730700000|2023-01-03 07:25:00|33186.6|33183|33217.1|33213.5|33218.1|33214.5|33186.6|33183|157
1672731000000|2023-01-03 07:30:00|33217.6|33214|33227.1|33223.5|33234.1|33230.5|33215.6|33212|181
1672731300000|2023-01-03 07:35:00|33227.6|33224|33219.1|33215.5|33232.1|33228.5|33214.6|33211|149
1672731600000|2023-01-03 07:40:00|33219.6|33216|33248.1|33244.5|33259.6|33256|33210.6|33207|380
1672731900000|2023-01-03 07:45:00|33248.6|33245|33252.6|33249|33260.1|33256.5|33238.1|33234.5|210
1672732200000|2023-01-03 07:50:00|33252.1|33248.5|33253.6|33250|33259.1|33255.5|33239.1|33235.5|124
1672732500000|2023-01-03 07:55:00|33254.1|33250.5|33280.1|33276.5|33285.1|33281.5|33252.1|33248.5|317
1672732800000|2023-01-03 08:00:00|33283.1|33279.5|33303.1|33299.5|33342.1|33338.5|33275.1|33271.5|1186
1672733100000|2023-01-03 08:05:00|33303.6|33300|33296.1|33292.5|33315.1|33311.5|33285.6|33282|333
1672733400000|2023-01-03 08:10:00|33296.6|33293|33270.1|33266.5|33308.6|33305|33267.6|33264|429
1672733700000|2023-01-03 08:15:00|33270.6|33267|33310.1|33306.5|33313.1|33309.5|33269.1|33265.5|401
1672734000000|2023-01-03 08:20:00|33310.6|33307|33331.6|33328|33332.6|33329|33310.1|33306.5|511
1672734300000|2023-01-03 08:25:00|33332.1|33328.5|33356.6|33353|33360.1|33356.5|33325.1|33321.5|393
1672734600000|2023-01-03 08:30:00|33357.1|33353.5|33356.1|33352.5|33364.1|33360.5|33344.1|33340.5|460
1672734900000|2023-01-03 08:35:00|33356.6|33353|33401.1|33397.5|33421.1|33417.5|33348.1|33344.5|821
1672735200000|2023-01-03 08:40:00|33400.6|33397|33388.6|33385|33407.6|33404|33379.1|33375.5|440
1672735500000|2023-01-03 08:45:00|33388.1|33384.5|33404.1|33400.5|33407.1|33403.5|33385.1|33381.5|411
1672735800000|2023-01-03 08:50:00|33403.6|33400|33396.1|33392.5|33410.1|33406.5|33391.1|33387.5|385
1672736100000|2023-01-03 08:55:00|33394.6|33391|33401.1|33397.5|33406.1|33402.5|33393.1|33389.5|340
1672736400000|2023-01-03 09:00:00|33401.6|33398|33457.1|33453.5|33459.1|33455.5|33399.1|33395.5|1133
1672736700000|2023-01-03 09:05:00|33456.6|33453|33433.1|33429.5|33460.1|33456.5|33423.1|33419.5|633
1672737000000|2023-01-03 09:10:00|33433.6|33430|33460.1|33456.5|33462.6|33459|33433.1|33429.5|366
1672737300000|2023-01-03 09:15:00|33460.6|33457|33458.1|33454.5|33491.1|33487.5|33451.1|33447.5|683
1672737600000|2023-01-03 09:20:00|33459.1|33455.5|33488.1|33484.5|33493.1|33489.5|33459.1|33455.5|231
1672737900000|2023-01-03 09:25:00|33488.6|33485|33475.6|33472|33494.6|33491|33467.1|33463.5|255
1672738200000|2023-01-03 09:30:00|33475.1|33471.5|33476.6|33473|33486.6|33483|33474.6|33471|81
1672738500000|2023-01-03 09:35:00|33481.6|33478|33469.1|33465.5|33486.1|33482.5|33460.1|33456.5|247
1672738800000|2023-01-03 09:40:00|33469.6|33466|33467.1|33463.5|33482.1|33478.5|33465.1|33461.5|409
1672739100000|2023-01-03 09:45:00|33467.6|33464|33480.1|33476.5|33484.1|33480.5|33466.1|33462.5|215
1672739400000|2023-01-03 09:50:00|33479.6|33476|33472.1|33468.5|33487.1|33483.5|33472.1|33468.5|295
1672739700000|2023-01-03 09:55:00|33471.6|33468|33486.1|33482.5|33486.1|33482.5|33466.6|33463|207
1672740000000|2023-01-03 10:00:00|33486.6|33483|33470.1|33466.5|33489.6|33486|33469.6|33466|227
1672740300000|2023-01-03 10:05:00|33470.6|33467|33456.1|33452.5|33476.6|33473|33446.6|33443|310
1672740600000|2023-01-03 10:10:00|33456.6|33453|33438.1|33434.5|33457.6|33454|33435.1|33431.5|340
1672740900000|2023-01-03 10:15:00|33438.6|33435|33426.1|33422.5|33450.1|33446.5|33425.1|33421.5|355
1672741200000|2023-01-03 10:20:00|33426.6|33423|33417.1|33413.5|33430.1|33426.5|33405.1|33401.5|340
1672741500000|2023-01-03 10:25:00|33416.6|33413|33413.6|33410|33421.1|33417.5|33412.1|33408.5|180
1672741800000|2023-01-03 10:30:00|33413.1|33409.5|33421.1|33417.5|33425.1|33421.5|33405.6|33402|202
1672742100000|2023-01-03 10:35:00|33420.6|33417|33417.6|33414|33423.1|33419.5|33399.1|33395.5|220
1672742400000|2023-01-03 10:40:00|33418.1|33414.5|33426.1|33422.5|33431.1|33427.5|33413.6|33410|152
1672742700000|2023-01-03 10:45:00|33426.6|33423|33426.6|33423|33434.1|33430.5|33422.6|33419|125
1672743000000|2023-01-03 10:50:00|33427.1|33423.5|33427.1|33423.5|33432.1|33428.5|33423.1|33419.5|68
1672743300000|2023-01-03 10:55:00|33427.6|33424|33419.1|33415.5|33437.1|33433.5|33417.6|33414|160
1672743600000|2023-01-03 11:00:00|33419.6|33416|33419.1|33415.5|33428.1|33424.5|33408.1|33404.5|152
1672743900000|2023-01-03 11:05:00|33419.6|33416|33400.1|33396.5|33427.1|33423.5|33399.1|33395.5|167
1672744200000|2023-01-03 11:10:00|33400.6|33397|33379.6|33376|33403.1|33399.5|33374.1|33370.5|241
1672744500000|2023-01-03 11:15:00|33380.1|33376.5|33378.1|33374.5|33391.6|33388|33371.6|33368|222
1672744800000|2023-01-03 11:20:00|33378.6|33375|33387.1|33383.5|33395.6|33392|33378.1|33374.5|114
1672745100000|2023-01-03 11:25:00|33386.6|33383|33390.6|33387|33394.6|33391|33381.6|33378|139
1672745400000|2023-01-03 11:30:00|33391.1|33387.5|33391.6|33388|33399.1|33395.5|33387.1|33383.5|92
1672745700000|2023-01-03 11:35:00|33392.1|33388.5|33393.1|33389.5|33398.1|33394.5|33388.1|33384.5|116
1672746000000|2023-01-03 11:40:00|33392.6|33389|33289.1|33285.5|33400.1|33396.5|33278.6|33275|1257
1672746300000|2023-01-03 11:45:00|33290.1|33286.5|33285.1|33281.5|33298.6|33295|33260.1|33256.5|857
1672746600000|2023-01-03 11:50:00|33284.6|33281|33279.6|33276|33297.1|33293.5|33263.1|33259.5|546
1672746900000|2023-01-03 11:55:00|33274.6|33271|33280.1|33276.5|33296.1|33292.5|33270.1|33266.5|404
1672747200000|2023-01-03 12:00:00|33278.6|33275|33250.1|33246.5|33282.1|33278.5|33233.6|33230|650
1672747500000|2023-01-03 12:05:00|33250.6|33247|33241.1|33237.5|33259.1|33255.5|33237.1|33233.5|377
1672747800000|2023-01-03 12:10:00|33240.1|33236.5|33243.6|33240|33246.1|33242.5|33218.6|33215|566
1672748100000|2023-01-03 12:15:00|33244.1|33240.5|33255.6|33252|33258.6|33255|33230.1|33226.5|510
1672748400000|2023-01-03 12:20:00|33256.1|33252.5|33266.1|33262.5|33274.1|33270.5|33250.6|33247|291
1672748700000|2023-01-03 12:25:00|33268.1|33264.5|33250.1|33246.5|33272.1|33268.5|33248.1|33244.5|292
1672749000000|2023-01-03 12:30:00|33250.6|33247|33278.1|33274.5|33279.6|33276|33247.1|33243.5|348
1672749300000|2023-01-03 12:35:00|33278.6|33275|33276.1|33272.5|33279.6|33276|33258.1|33254.5|307
1672749600000|2023-01-03 12:40:00|33276.6|33273|33287.1|33283.5|33292.6|33289|33274.1|33270.5|433
1672749900000|2023-01-03 12:45:00|33286.6|33283|33278.6|33275|33287.6|33284|33258.1|33254.5|244
1672750200000|2023-01-03 12:50:00|33279.1|33275.5|33260.1|33256.5|33280.6|33277|33257.1|33253.5|178
1672750500000|2023-01-03 12:55:00|33260.6|33257|33279.1|33275.5|33279.1|33275.5|33250.1|33246.5|283
1672750800000|2023-01-03 13:00:00|33278.1|33274.5|33304.1|33300.5|33316.6|33313|33275.1|33271.5|750
1672751100000|2023-01-03 13:05:00|33304.6|33301|33235.6|33232|33308.6|33305|33226.1|33222.5|1286
1672751400000|2023-01-03 13:10:00|33236.1|33232.5|33253.1|33249.5|33263.1|33259.5|33230.6|33227|894
1672751700000|2023-01-03 13:15:00|33252.6|33249|33266.1|33262.5|33269.6|33266|33249.1|33245.5|476
1672752000000|2023-01-03 13:20:00|33264.1|33260.5|33291.1|33287.5|33302.1|33298.5|33264.1|33260.5|1115
1672752300000|2023-01-03 13:25:00|33290.6|33287|33259.1|33255.5|33293.1|33289.5|33253.6|33250|521
1672752600000|2023-01-03 13:30:00|33259.6|33256|33272.6|33269|33285.1|33281.5|33250.6|33247|413
1672752900000|2023-01-03 13:35:00|33272.1|33268.5|33277.6|33274|33285.1|33281.5|33267.6|33264|625
1672753200000|2023-01-03 13:40:00|33278.1|33274.5|33265.1|33261.5|33288.1|33284.5|33259.1|33255.5|660
1672753500000|2023-01-03 13:45:00|33265.6|33262|33283.1|33279.5|33286.6|33283|33265.6|33262|257
1672753800000|2023-01-03 13:50:00|33283.6|33280|33288.6|33285|33299.1|33295.5|33283.1|33279.5|303
1672754100000|2023-01-03 13:55:00|33288.1|33284.5|33288.1|33284.5|33306.6|33303|33288.1|33284.5|373
1672754400000|2023-01-03 14:00:00|33289.1|33285.5|33275.6|33272|33298.1|33294.5|33273.1|33269.5|378
1672754700000|2023-01-03 14:05:00|33275.1|33271.5|33284.6|33281|33295.1|33291.5|33274.1|33270.5|323
1672755000000|2023-01-03 14:10:00|33284.1|33280.5|33311.1|33307.5|33314.1|33310.5|33284.1|33280.5|533
1672755300000|2023-01-03 14:15:00|33312.1|33308.5|33299.1|33295.5|33321.1|33317.5|33298.1|33294.5|546
1672755600000|2023-01-03 14:20:00|33298.6|33295|33281.1|33277.5|33302.1|33298.5|33279.6|33276|586
1672755900000|2023-01-03 14:25:00|33280.6|33277|33249.1|33245.5|33285.6|33282|33243.6|33240|1245
1672756200000|2023-01-03 14:30:00|33248.5|33246.1|33246.5|33244.1|33290.5|33288.1|33179.5|33177.1|8082
1672756500000|2023-01-03 14:35:00|33247.5|33245.1|33299|33296.6|33303.5|33301.1|33221.5|33219.1|4473
1672756800000|2023-01-03 14:40:00|33301|33298.6|33304|33301.6|33391|33388.6|33280|33277.6|5834
1672757100000|2023-01-03 14:45:00|33305.5|33303.1|33150|33147.6|33314.5|33312.1|33096.5|33094.1|7412
1672757400000|2023-01-03 14:50:00|33149|33146.6|33104|33101.6|33186.5|33184.1|33081|33078.6|5289
1672757700000|2023-01-03 14:55:00|33101.5|33099.1|33024|33021.6|33131|33128.6|33017.5|33015.1|4703
1672758000000|2023-01-03 15:00:00|33025|33022.6|33097.5|33095.1|33118|33115.6|33021.5|33019.1|4352
1672758300000|2023-01-03 15:05:00|33098.5|33096.1|33118|33115.6|33132.5|33130.1|33083.5|33081.1|2372
1672758600000|2023-01-03 15:10:00|33116|33113.6|33075.5|33073.1|33124.5|33122.1|33057.5|33055.1|1940
1672758900000|2023-01-03 15:15:00|33075|33072.6|33005|33002.6|33089.5|33087.1|33002.5|33000.1|1799
1672759200000|2023-01-03 15:20:00|33005.5|33003.1|33041|33038.6|33049.5|33047.1|32992|32989.6|1932
1672759500000|2023-01-03 15:25:00|33041.5|33039.1|33067|33064.6|33067|33064.6|33022|33019.6|2395
1672759800000|2023-01-03 15:30:00|33067.5|33065.1|33055.5|33053.1|33067.5|33065.1|33003|33000.6|2283
1672760100000|2023-01-03 15:35:00|33056.5|33054.1|33092.5|33090.1|33097.5|33095.1|33048.5|33046.1|1302
1672760400000|2023-01-03 15:40:00|33093|33090.6|33099|33096.6|33112|33109.6|33088.5|33086.1|1231
1672760700000|2023-01-03 15:45:00|33099.5|33097.1|33113.5|33111.1|33135.5|33133.1|33097.5|33095.1|1170
1672761000000|2023-01-03 15:50:00|33114|33111.6|33077|33074.6|33119.5|33117.1|33073.5|33071.1|1537
1672761300000|2023-01-03 15:55:00|33077.5|33075.1|33138.5|33136.1|33142|33139.6|33075|33072.6|1598
1672761600000|2023-01-03 16:00:00|33138|33135.6|33114|33111.6|33155.5|33153.1|33110.5|33108.1|1753
1672761900000|2023-01-03 16:05:00|33112.5|33110.1|33050.5|33048.1|33117|33114.6|33048.5|33046.1|1527
1672762200000|2023-01-03 16:10:00|33052.5|33050.1|32941|32938.6|33058.5|33056.1|32929.5|32927.1|2803
1672762500000|2023-01-03 16:15:00|32940.5|32938.1|32975.5|32973.1|32987|32984.6|32931.5|32929.1|1788
1672762800000|2023-01-03 16:20:00|32975|32972.6|32995.5|32993.1|33020|33017.6|32953|32950.6|1437
1672763100000|2023-01-03 16:25:00|32995|32992.6|32991|32988.6|33001|32998.6|32950|32947.6|1350
1672763400000|2023-01-03 16:30:00|32991.5|32989.1|32963|32960.6|32991.5|32989.1|32915.5|32913.1|2204
1672763700000|2023-01-03 16:35:00|32963.5|32961.1|32969.5|32967.1|32985|32982.6|32945.5|32943.1|1063
1672764000000|2023-01-03 16:40:00|32968.5|32966.1|32937|32934.6|32978.5|32976.1|32932.5|32930.1|999
1672764300000|2023-01-03 16:45:00|32937.5|32935.1|32935.7|32933.3|32948.8|32946.4|32913.8|32911.4|1240
1672764600000|2023-01-03 16:50:00|32934.7|32932.3|32939.9|32937.5|32961.9|32959.5|32919.9|32917.5|947
1672764900000|2023-01-03 16:55:00|32940.4|32938|32947.9|32945.5|32958.9|32956.5|32915.9|32913.5|952
1672765200000|2023-01-03 17:00:00|32948.4|32946|32937.9|32935.5|32960.4|32958|32929.4|32927|858
1672765500000|2023-01-03 17:05:00|32937.4|32935|32972.4|32970|32985.4|32983|32924.9|32922.5|1027
1672765800000|2023-01-03 17:10:00|32971.9|32969.5|32981.4|32979|32991.4|32989|32960.4|32958|736
1672766100000|2023-01-03 17:15:00|32981.9|32979.5|32957.4|32955|32986.4|32984|32940.9|32938.5|791
1672766400000|2023-01-03 17:20:00|32958.4|32956|32904.9|32902.5|32971.9|32969.5|32891.4|32889|2106
1672766700000|2023-01-03 17:25:00|32902.4|32900|32934.4|32932|32941.9|32939.5|32899.9|32897.5|1242
1672767000000|2023-01-03 17:30:00|32933.9|32931.5|33006.9|33004.5|33020.4|33018|32922.4|32920|2053
1672767300000|2023-01-03 17:35:00|33007.9|33005.5|32983.9|32981.5|33019.4|33017|32978.9|32976.5|962
1672767600000|2023-01-03 17:40:00|32984|32981.6|32926|32923.6|32984|32981.6|32918.5|32916.1|1369
1672767900000|2023-01-03 17:45:00|32926.5|32924.1|32869.5|32867.1|32926.5|32924.1|32843|32840.6|3149
1672768200000|2023-01-03 17:50:00|32868.5|32866.1|32875.5|32873.1|32885.5|32883.1|32862|32859.6|936
1672768500000|2023-01-03 17:55:00|32875|32872.6|32911.5|32909.1|32934.5|32932.1|32858.5|32856.1|1475
1672768800000|2023-01-03 18:00:00|32912|32909.6|32922|32919.6|32926|32923.6|32893.5|32891.1|1141
1672769100000|2023-01-03 18:05:00|32921.5|32919.1|32913.5|32911.1|32924.5|32922.1|32900.5|32898.1|588
1672769400000|2023-01-03 18:10:00|32914|32911.6|32908.5|32906.1|32946.5|32944.1|32904|32901.6|1043
1672769700000|2023-01-03 18:15:00|32908|32905.6|32916|32913.6|32928|32925.6|32899.5|32897.1|747
1672770000000|2023-01-03 18:20:00|32916.5|32914.1|32924|32921.6|32937|32934.6|32903.5|32901.1|807
1672770300000|2023-01-03 18:25:00|32923|32920.6|32979.5|32977.1|32995|32992.6|32920.5|32918.1|2045
1672770600000|2023-01-03 18:30:00|32981.5|32979.1|32962|32959.6|32986.5|32984.1|32959|32956.6|1010
1672770900000|2023-01-03 18:35:00|32962.5|32960.1|32952|32949.6|32991|32988.6|32945.5|32943.1|1053
1672771200000|2023-01-03 18:40:00|32952.5|32950.1|32961|32958.6|32994|32991.6|32949|32946.6|921
1672771500000|2023-01-03 18:45:00|32962|32959.6|32963|32960.6|32968|32965.6|32934|32931.6|750
1672771800000|2023-01-03 18:50:00|32963.5|32961.1|32993.5|32991.1|33006|33003.6|32945|32942.6|782
1672772100000|2023-01-03 18:55:00|32993|32990.6|33001|32998.6|33014.5|33012.1|32980.5|32978.1|724
1672772400000|2023-01-03 19:00:00|33001.5|32999.1|32981.5|32979.1|33023.5|33021.1|32962|32959.6|1268
1672772700000|2023-01-03 19:05:00|32981|32978.6|32982|32979.6|32999.5|32997.1|32961.5|32959.1|983
1672773000000|2023-01-03 19:10:00|32981.5|32979.1|32958|32955.6|32988|32985.6|32927|32924.6|1292
1672773300000|2023-01-03 19:15:00|32958.5|32956.1|32952.5|32950.1|32980.5|32978.1|32945.5|32943.1|949
1672773600000|2023-01-03 19:20:00|32954|32951.6|32925.5|32923.1|32966.5|32964.1|32915.5|32913.1|926
1672773900000|2023-01-03 19:25:00|32926|32923.6|32927|32924.6|32932.5|32930.1|32909.5|32907.1|853
1672774200000|2023-01-03 19:30:00|32927.5|32925.1|32877.5|32875.1|32931.5|32929.1|32856.5|32854.1|1621
1672774500000|2023-01-03 19:35:00|32878|32875.6|32890|32887.6|32896|32893.6|32867.5|32865.1|931
1672774800000|2023-01-03 19:40:00|32889.5|32887.1|32973.5|32971.1|32975|32972.6|32886.5|32884.1|1646
1672775100000|2023-01-03 19:45:00|32973|32970.6|33060|33057.6|33073.5|33071.1|32966|32963.6|2814
1672775400000|2023-01-03 19:50:00|33060.5|33058.1|33026.5|33024.1|33065.5|33063.1|33005|33002.6|1229
1672775700000|2023-01-03 19:55:00|33027|33024.6|33028|33025.6|33064|33061.6|33003.5|33001.1|1412
1672776000000|2023-01-03 20:00:00|33028.5|33026.1|33047|33044.6|33073.5|33071.1|33011.5|33009.1|1766
1672776300000|2023-01-03 20:05:00|33048|33045.6|33030|33027.6|33060.5|33058.1|33016.5|33014.1|1150
1672776600000|2023-01-03 20:10:00|33030.5|33028.1|33070.5|33068.1|33079|33076.6|33024.5|33022.1|1290
1672776900000|2023-01-03 20:15:00|33070|33067.6|33079|33076.6|33116.5|33114.1|33070|33067.6|2188
1672777200000|2023-01-03 20:20:00|33080.4|33078|33013.9|33011.5|33080.9|33078.5|33008.4|33006|1721
1672777500000|2023-01-03 20:25:00|33013.4|33011|33047.9|33045.5|33053.9|33051.5|33011.9|33009.5|1366
1672777800000|2023-01-03 20:30:00|33048.9|33046.5|33088.9|33086.5|33099.4|33097|33045.4|33043|1841
1672778100000|2023-01-03 20:35:00|33090.9|33088.5|33077.4|33075|33105.9|33103.5|33061.9|33059.5|1179
1672778400000|2023-01-03 20:40:00|33076.4|33074|33081.4|33079|33105.4|33103|33064.9|33062.5|1393
1672778700000|2023-01-03 20:45:00|33081.9|33079.5|33115.9|33113.5|33119.4|33117|33067.9|33065.5|1549
1672779000000|2023-01-03 20:50:00|33116.4|33114|33135.4|33133|33144.4|33142|33094.9|33092.5|2600
1672779300000|2023-01-03 20:55:00|33133.4|33131|33131.4|33129|33148.4|33146|33110.9|33108.5|3093
1672779600000|2023-01-03 21:00:00|33128.9|33126.5|33082.1|33077.3|33132.1|33127.3|33077.6|33072.8|1332
1672779900000|2023-01-03 21:05:00|33082.6|33077.8|33094.1|33089.3|33096.1|33091.3|33077.1|33072.3|461
1672780200000|2023-01-03 21:10:00|33093.6|33088.8|33083.1|33078.3|33109.1|33104.3|33079.6|33074.8|404
1672780500000|2023-01-03 21:15:00|33082.1|33077.3|33111.1|33106.3|33114.6|33109.8|33082.1|33077.3|188
1672780800000|2023-01-03 21:20:00|33111.6|33106.8|33108.6|33103.8|33115.6|33110.8|33103.6|33098.8|96
1672781100000|2023-01-03 21:25:00|33109.1|33104.3|33106.1|33101.3|33114.6|33109.8|33103.1|33098.3|103
1672781400000|2023-01-03 21:30:00|33106.6|33101.8|33102.1|33097.3|33114.1|33109.3|33098.1|33093.3|84
1672781700000|2023-01-03 21:35:00|33101.6|33096.8|33097.1|33092.3|33107.6|33102.8|33096.1|33091.3|59
1672782000000|2023-01-03 21:40:00|33097.6|33092.8|33096.1|33091.3|33103.1|33098.3|33095.1|33090.3|71
1672782300000|2023-01-03 21:45:00|33096.6|33091.8|33111.1|33106.3|33112.1|33107.3|33094.1|33089.3|181
1672782600000|2023-01-03 21:50:00|33110.6|33105.8|33120.1|33115.3|33121.6|33116.8|33109.1|33104.3|129
1672782900000|2023-01-03 21:55:00|33119.6|33114.8|33112.3|33102.5|33123.6|33118.8|33109.1|33101.7|75
1672783200000|2023-01-03 22:00:00|33111.9|33102.1|33111.3|33101.5|33112.8|33103|33109.4|33099.6|0
1672783500000|2023-01-03 22:05:00|33111.6|33101.8|33107.4|33097.6|33112.6|33102.8|33107.2|33097.4|0
1672783800000|2023-01-03 22:10:00|33105.1|33095.3|33107.6|33097.8|33107.9|33098.1|33105.1|33095.3|0
1672784100000|2023-01-03 22:15:00|33108.3|33098.5|33108.2|33098.4|33108.3|33098.5|33105.1|33095.3|0
1672784400000|2023-01-03 22:20:00|33108.3|33098.5|33108.2|33098.4|33108.4|33098.6|33106.7|33096.9|0
1672784700000|2023-01-03 22:25:00|33107.9|33098.1|33108.1|33098.3|33108.4|33098.6|33107.9|33098.1|0
1672785000000|2023-01-03 22:30:00|33108|33098.2|33107.2|33097.4|33108.8|33099|33106.8|33097|0
1672785300000|2023-01-03 22:35:00|33107.1|33097.3|33109.9|33100.1|33110.5|33100.7|33106.9|33097.1|0
1672785600000|2023-01-03 22:40:00|33109.6|33099.8|33110.6|33100.8|33110.6|33100.8|33109.6|33099.8|0
1672785900000|2023-01-03 22:45:00|33108.6|33098.8|33110.2|33100.4|33110.6|33100.8|33107.4|33097.6|0
1672786200000|2023-01-03 22:50:00|33110|33100.2|33110.2|33100.4|33110.6|33100.8|33110|33100.2|0
1672786500000|2023-01-03 22:55:00|33111.2|33101.4|33110.1|33100.3|33111.5|33101.7|33110.1|33100.3|0
1672786800000|2023-01-03 23:00:00|33102.1|33097.3|33097.1|33092.3|33102.1|33097.3|33081.1|33076.3|131
1672787100000|2023-01-03 23:05:00|33096.1|33091.3|33099.6|33094.8|33100.1|33095.3|33092.1|33087.3|40
1672787400000|2023-01-03 23:10:00|33100.1|33095.3|33089.1|33084.3|33100.1|33095.3|33088.1|33083.3|44
1672787700000|2023-01-03 23:15:00|33089.6|33084.8|33105.6|33100.8|33105.6|33100.8|33089.6|33084.8|59
1672788000000|2023-01-03 23:20:00|33106.1|33101.3|33099.1|33094.3|33112.1|33107.3|33098.1|33093.3|65
1672788300000|2023-01-03 23:25:00|33099.6|33094.8|33109.1|33104.3|33111.6|33106.8|33097.1|33092.3|31
1672788600000|2023-01-03 23:30:00|33108.6|33103.8|33097.6|33092.8|33109.6|33104.8|33093.1|33088.3|58
1672788900000|2023-01-03 23:35:00|33097.1|33092.3|33098.1|33093.3|33099.6|33094.8|33091.6|33086.8|33
1672789200000|2023-01-03 23:40:00|33098.6|33093.8|33113.1|33108.3|33113.6|33108.8|33096.1|33091.3|75
1672789500000|2023-01-03 23:45:00|33112.6|33107.8|33114.1|33109.3|33116.1|33111.3|33104.1|33099.3|81
1672789800000|2023-01-03 23:50:00|33114.6|33109.8|33114.6|33109.8|33121.6|33116.8|33110.6|33105.8|84
1672790100000|2023-01-03 23:55:00|33115.1|33110.3|33124.1|33119.3|33126.1|33121.3|33111.1|33106.3|82
1672790400000|2023-01-04 00:00:00|33123.1|33118.3|33121.1|33116.3|33127.6|33122.8|33118.1|33113.3|114
1672790700000|2023-01-04 00:05:00|33120.6|33115.8|33115.6|33110.8|33121.1|33116.3|33110.1|33105.3|58
1672791000000|2023-01-04 00:10:00|33116.1|33111.3|33119.1|33114.3|33121.1|33116.3|33110.1|33105.3|76
1672791300000|2023-01-04 00:15:00|33118.6|33113.8|33120.1|33115.3|33122.1|33117.3|33112.1|33107.3|73
1672791600000|2023-01-04 00:20:00|33120.6|33115.8|33142.1|33137.3|33144.1|33139.3|33120.6|33115.8|116
1672791900000|2023-01-04 00:25:00|33142.6|33137.8|33144.1|33139.3|33146.6|33141.8|33137.1|33132.3|96
1672792200000|2023-01-04 00:30:00|33144.6|33139.8|33129.1|33124.3|33145.6|33140.8|33127.1|33122.3|283
1672792500000|2023-01-04 00:35:00|33128.6|33123.8|33111.1|33106.3|33136.1|33131.3|33108.6|33103.8|252
1672792800000|2023-01-04 00:40:00|33110.6|33105.8|33113.1|33108.3|33114.6|33109.8|33104.6|33099.8|115
1672793100000|2023-01-04 00:45:00|33112.6|33107.8|33114.6|33109.8|33119.6|33114.8|33108.1|33103.3|80
1672793400000|2023-01-04 00:50:00|33115.1|33110.3|33120.1|33115.3|33123.1|33118.3|33105.1|33100.3|140
1672793700000|2023-01-04 00:55:00|33120.6|33115.8|33122.1|33117.3|33126.1|33121.3|33117.1|33112.3|74
1672794000000|2023-01-04 01:00:00|33121.6|33116.8|33139.1|33134.3|33142.1|33137.3|33118.1|33113.3|136
1672794300000|2023-01-04 01:05:00|33138.6|33133.8|33141.6|33136.8|33147.1|33142.3|33130.6|33125.8|182
1672794600000|2023-01-04 01:10:00|33142.1|33137.3|33146.1|33141.3|33149.6|33144.8|33139.6|33134.8|170
1672794900000|2023-01-04 01:15:00|33146.6|33141.8|33148.6|33143.8|33149.6|33144.8|33141.6|33136.8|81
1672795200000|2023-01-04 01:20:00|33147.1|33142.3|33148.1|33143.3|33151.6|33146.8|33142.1|33137.3|102
1672795500000|2023-01-04 01:25:00|33147.6|33142.8|33148.1|33143.3|33151.1|33146.3|33143.6|33138.8|27
1672795800000|2023-01-04 01:30:00|33147.6|33142.8|33151.1|33146.3|33152.1|33147.3|33147.1|33142.3|82
1672796100000|2023-01-04 01:35:00|33150.6|33145.8|33157.1|33152.3|33160.6|33155.8|33147.6|33142.8|204
1672796400000|2023-01-04 01:40:00|33157.6|33152.8|33168.1|33163.3|33174.1|33169.3|33154.6|33149.8|174
1672796700000|2023-01-04 01:45:00|33168.6|33163.8|33166.6|33161.8|33169.6|33164.8|33155.6|33150.8|70
1672797000000|2023-01-04 01:50:00|33167.1|33162.3|33165.1|33160.3|33168.1|33163.3|33160.1|33155.3|96
1672797300000|2023-01-04 01:55:00|33164.6|33159.8|33162.1|33157.3|33165.1|33160.3|33160.1|33155.3|62
1672797600000|2023-01-04 02:00:00|33162.6|33157.8|33165.1|33160.3|33169.1|33164.3|33162.1|33157.3|121
1672797900000|2023-01-04 02:05:00|33165.6|33160.8|33173.1|33168.3|33174.1|33169.3|33164.1|33159.3|60
1672798200000|2023-01-04 02:10:00|33173.6|33168.8|33174.1|33169.3|33175.6|33170.8|33168.1|33163.3|59
1672798500000|2023-01-04 02:15:00|33174.6|33169.8|33168.1|33163.3|33176.6|33171.8|33167.6|33162.8|102
1672798800000|2023-01-04 02:20:00|33168.6|33163.8|33161.1|33156.3|33170.1|33165.3|33160.6|33155.8|80
1672799100000|2023-01-04 02:25:00|33161.6|33156.8|33156.1|33151.3|33163.1|33158.3|33153.1|33148.3|185
1672799400000|2023-01-04 02:30:00|33156.6|33151.8|33156.1|33151.3|33164.6|33159.8|33152.6|33147.8|63
1672799700000|2023-01-04 02:35:00|33156.6|33151.8|33145.1|33140.3|33157.1|33152.3|33143.6|33138.8|51
1672800000000|2023-01-04 02:40:00|33144.6|33139.8|33143.1|33138.3|33146.1|33141.3|33140.1|33135.3|45
1672800300000|2023-01-04 02:45:00|33142.6|33137.8|33142.6|33137.8|33148.1|33143.3|33140.6|33135.8|47
1672800600000|2023-01-04 02:50:00|33143.1|33138.3|33133.1|33128.3|33144.1|33139.3|33131.6|33126.8|81
1672800900000|2023-01-04 02:55:00|33133.6|33128.8|33122.1|33117.3|33136.1|33131.3|33119.1|33114.3|205
1672801200000|2023-01-04 03:00:00|33121.6|33116.8|33141.1|33136.3|33142.6|33137.8|33121.1|33116.3|116
1672801500000|2023-01-04 03:05:00|33141.6|33136.8|33155.1|33150.3|33156.1|33151.3|33141.1|33136.3|99
1672801800000|2023-01-04 03:10:00|33154.6|33149.8|33143.6|33138.8|33157.6|33152.8|33143.6|33138.8|139
1672802100000|2023-01-04 03:15:00|33143.1|33138.3|33159.6|33154.8|33161.1|33156.3|33143.1|33138.3|83
1672802400000|2023-01-04 03:20:00|33159.1|33154.3|33156.1|33151.3|33159.6|33154.8|33155.1|33150.3|39
1672802700000|2023-01-04 03:25:00|33156.6|33151.8|33151.6|33146.8|33158.1|33153.3|33150.1|33145.3|49
1672803000000|2023-01-04 03:30:00|33151.1|33146.3|33152.1|33147.3|33154.6|33149.8|33145.1|33140.3|60
1672803300000|2023-01-04 03:35:00|33152.6|33147.8|33135.1|33130.3|33153.1|33148.3|33127.1|33122.3|158
1672803600000|2023-01-04 03:40:00|33134.6|33129.8|33137.1|33132.3|33138.6|33133.8|33130.6|33125.8|68
1672803900000|2023-01-04 03:45:00|33137.6|33132.8|33123.1|33118.3|33138.1|33133.3|33120.1|33115.3|117
1672804200000|2023-01-04 03:50:00|33124.1|33119.3|33134.1|33129.3|33136.1|33131.3|33123.1|33118.3|61
1672804500000|2023-01-04 03:55:00|33133.6|33128.8|33146.1|33141.3|33149.6|33144.8|33133.1|33128.3|77
1672804800000|2023-01-04 04:00:00|33146.6|33141.8|33159.1|33154.3|33159.1|33154.3|33144.1|33139.3|84
1672805100000|2023-01-04 04:05:00|33159.6|33154.8|33156.1|33151.3|33160.1|33155.3|33150.6|33145.8|39
1672805400000|2023-01-04 04:10:00|33155.1|33150.3|33156.1|33151.3|33156.1|33151.3|33150.1|33145.3|41
1672805700000|2023-01-04 04:15:00|33155.6|33150.8|33155.1|33150.3|33159.6|33154.8|33152.6|33147.8|32
1672806000000|2023-01-04 04:20:00|33155.6|33150.8|33152.6|33147.8|33161.1|33156.3|33149.1|33144.3|41
1672806300000|2023-01-04 04:25:00|33153.1|33148.3|33149.1|33144.3|33160.1|33155.3|33148.1|33143.3|53
1672806600000|2023-01-04 04:30:00|33149.6|33144.8|33161.6|33156.8|33162.1|33157.3|33149.1|33144.3|58
1672806900000|2023-01-04 04:35:00|33162.1|33157.3|33160.6|33155.8|33164.6|33159.8|33158.6|33153.8|31
1672807200000|2023-01-04 04:40:00|33161.1|33156.3|33162.1|33157.3|33162.1|33157.3|33157.1|33152.3|18
1672807500000|2023-01-04 04:45:00|33161.6|33156.8|33165.1|33160.3|33166.6|33161.8|33160.1|33155.3|45
1672807800000|2023-01-04 04:50:00|33163.6|33158.8|33168.1|33163.3|33169.1|33164.3|33161.1|33156.3|38
1672808100000|2023-01-04 04:55:00|33167.6|33162.8|33173.1|33168.3|33174.1|33169.3|33162.1|33157.3|154
1672808400000|2023-01-04 05:00:00|33173.6|33168.8|33175.1|33170.3|33181.6|33176.8|33170.1|33165.3|158
1672808700000|2023-01-04 05:05:00|33175.6|33170.8|33177.1|33172.3|33178.1|33173.3|33167.1|33162.3|56
1672809000000|2023-01-04 05:10:00|33176.6|33171.8|33168.1|33163.3|33176.6|33171.8|33167.1|33162.3|68
1672809300000|2023-01-04 05:15:00|33168.6|33163.8|33162.1|33157.3|33173.1|33168.3|33161.6|33156.8|83
1672809600000|2023-01-04 05:20:00|33162.6|33157.8|33157.1|33152.3|33166.1|33161.3|33156.6|33151.8|34
1672809900000|2023-01-04 05:25:00|33156.6|33151.8|33152.1|33147.3|33157.1|33152.3|33150.6|33145.8|69
1672810200000|2023-01-04 05:30:00|33154.1|33149.3|33152.6|33147.8|33156.1|33151.3|33149.1|33144.3|62
1672810500000|2023-01-04 05:35:00|33152.1|33147.3|33155.6|33150.8|33160.1|33155.3|33151.1|33146.3|57
1672810800000|2023-01-04 05:40:00|33155.1|33150.3|33148.1|33143.3|33158.6|33153.8|33146.6|33141.8|52
1672811100000|2023-01-04 05:45:00|33148.6|33143.8|33164.6|33159.8|33165.6|33160.8|33148.1|33143.3|43
1672811400000|2023-01-04 05:50:00|33165.1|33160.3|33170.1|33165.3|33172.6|33167.8|33159.6|33154.8|48
1672811700000|2023-01-04 05:55:00|33169.6|33164.8|33165.1|33160.3|33171.1|33166.3|33164.1|33159.3|24
1672812000000|2023-01-04 06:00:00|33164.6|33159.8|33162.1|33157.3|33169.1|33164.3|33160.1|33155.3|67
1672812300000|2023-01-04 06:05:00|33161.6|33156.8|33181.1|33176.3|33182.1|33177.3|33156.1|33151.3|87
1672812600000|2023-01-04 06:10:00|33180.1|33175.3|33169.1|33164.3|33181.6|33176.8|33167.6|33162.8|69
1672812900000|2023-01-04 06:15:00|33169.6|33164.8|33166.1|33161.3|33174.1|33169.3|33164.6|33159.8|51
1672813200000|2023-01-04 06:20:00|33165.6|33160.8|33168.1|33163.3|33174.1|33169.3|33165.1|33160.3|31
1672813500000|2023-01-04 06:25:00|33167.6|33162.8|33164.1|33159.3|33170.1|33165.3|33163.1|33158.3|63
1672813800000|2023-01-04 06:30:00|33164.6|33159.8|33160.1|33155.3|33165.6|33160.8|33158.1|33153.3|56
1672814100000|2023-01-04 06:35:00|33159.6|33154.8|33144.1|33139.3|33161.1|33156.3|33143.1|33138.3|103
1672814400000|2023-01-04 06:40:00|33143.6|33138.8|33143.1|33138.3|33144.1|33139.3|33128.1|33123.3|156
1672814700000|2023-01-04 06:45:00|33143.6|33138.8|33141.1|33136.3|33149.1|33144.3|33141.1|33136.3|48
1672815000000|2023-01-04 06:50:00|33140.6|33135.8|33158.1|33153.3|33161.6|33156.8|33140.1|33135.3|80
1672815300000|2023-01-04 06:55:00|33158.6|33153.8|33170.1|33165.3|33172.6|33167.8|33156.6|33151.8|110
1672815600000|2023-01-04 07:00:00|33169.5|33165.9|33165.5|33161.9|33176|33172.4|33161.5|33157.9|232
1672815900000|2023-01-04 07:05:00|33166.5|33162.9|33163.5|33159.9|33169|33165.4|33157.5|33153.9|84
1672816200000|2023-01-04 07:10:00|33164|33160.4|33166|33162.4|33171.5|33167.9|33164|33160.4|53
1672816500000|2023-01-04 07:15:00|33167.5|33163.9|33176.5|33172.9|33178.5|33174.9|33166.5|33162.9|70
1672816800000|2023-01-04 07:20:00|33176|33172.4|33170.5|33166.9|33177.5|33173.9|33168.5|33164.9|67
1672817100000|2023-01-04 07:25:00|33170|33166.4|33177.5|33173.9|33179.5|33175.9|33167.5|33163.9|68
1672817400000|2023-01-04 07:30:00|33177|33173.4|33178.5|33174.9|33180.5|33176.9|33173.5|33169.9|75
1672817700000|2023-01-04 07:35:00|33179|33175.4|33183.5|33179.9|33185.5|33181.9|33167.5|33163.9|168
1672818000000|2023-01-04 07:40:00|33183|33179.4|33184.5|33180.9|33187|33183.4|33177|33173.4|155
1672818300000|2023-01-04 07:45:00|33185.5|33181.9|33203|33199.4|33205.5|33201.9|33183|33179.4|462
1672818600000|2023-01-04 07:50:00|33202.5|33198.9|33193.5|33189.9|33204|33200.4|33188|33184.4|132
1672818900000|2023-01-04 07:55:00|33193|33189.4|33191.5|33187.9|33206|33202.4|33191.5|33187.9|250
1672819200000|2023-01-04 08:00:00|33192|33188.4|33204.5|33200.9|33210|33206.4|33192|33188.4|497
1672819500000|2023-01-04 08:05:00|33205|33201.4|33207.5|33203.9|33210|33206.4|33201|33197.4|350
1672819800000|2023-01-04 08:10:00|33207|33203.4|33210.5|33206.9|33215|33211.4|33203.5|33199.9|587
1672820100000|2023-01-04 08:15:00|33211|33207.4|33210.5|33206.9|33214.5|33210.9|33200|33196.4|540
1672820400000|2023-01-04 08:20:00|33210|33206.4|33248.5|33244.9|33250|33246.4|33203.5|33199.9|824
1672820700000|2023-01-04 08:25:00|33248|33244.4|33250.5|33246.9|33253.5|33249.9|33241.5|33237.9|369
1672821000000|2023-01-04 08:30:00|33251|33247.4|33242|33238.4|33257|33253.4|33239.5|33235.9|376
1672821300000|2023-01-04 08:35:00|33242.5|33238.9|33244.5|33240.9|33248|33244.4|33232.5|33228.9|246
1672821600000|2023-01-04 08:40:00|33245.5|33241.9|33241|33237.4|33252.5|33248.9|33236.5|33232.9|342
1672821900000|2023-01-04 08:45:00|33240.5|33236.9|33238|33234.4|33253|33249.4|33235|33231.4|259
1672822200000|2023-01-04 08:50:00|33237.5|33233.9|33238.5|33234.9|33241.5|33237.9|33229.5|33225.9|451
1672822500000|2023-01-04 08:55:00|33239|33235.4|33227.5|33223.9|33250.5|33246.9|33226.5|33222.9|264
1672822800000|2023-01-04 09:00:00|33228|33224.4|33215.5|33211.9|33232.5|33228.9|33212.5|33208.9|624
1672823100000|2023-01-04 09:05:00|33216|33212.4|33188|33184.4|33220.5|33216.9|33188|33184.4|545
1672823400000|2023-01-04 09:10:00|33186|33182.4|33188.5|33184.9|33197|33193.4|33182|33178.4|586
1672823700000|2023-01-04 09:15:00|33188|33184.4|33206.5|33202.9|33208|33204.4|33183|33179.4|220
1672824000000|2023-01-04 09:20:00|33206|33202.4|33202.5|33198.9|33218|33214.4|33201.5|33197.9|259
1672824300000|2023-01-04 09:25:00|33203|33199.4|33190.5|33186.9|33208.5|33204.9|33188.5|33184.9|279
1672824600000|2023-01-04 09:30:00|33190|33186.4|33200.5|33196.9|33210|33206.4|33182.5|33178.9|267
1672824900000|2023-01-04 09:35:00|33201|33197.4|33209.5|33205.9|33209.5|33205.9|33197.5|33193.9|203
1672825200000|2023-01-04 09:40:00|33209|33205.4|33220.5|33216.9|33220.5|33216.9|33203.5|33199.9|370
1672825500000|2023-01-04 09:45:00|33220|33216.4|33231|33227.4|33236|33232.4|33214.5|33210.9|408
1672825800000|2023-01-04 09:50:00|33230.5|33226.9|33227.5|33223.9|33235.5|33231.9|33223|33219.4|242
1672826100000|2023-01-04 09:55:00|33228|33224.4|33222|33218.4|33232.5|33228.9|33220.5|33216.9|100
1672826400000|2023-01-04 10:00:00|33222.5|33218.9|33235.5|33231.9|33241.5|33237.9|33221|33217.4|183
1672826700000|2023-01-04 10:05:00|33236|33232.4|33243.5|33239.9|33249.5|33245.9|33235.5|33231.9|205
1672827000000|2023-01-04 10:10:00|33243|33239.4|33243.5|33239.9|33254.5|33250.9|33242.5|33238.9|182
1672827300000|2023-01-04 10:15:00|33244|33240.4|33226.5|33222.9|33247.5|33243.9|33220.5|33216.9|244
1672827600000|2023-01-04 10:20:00|33227|33223.4|33233.5|33229.9|33241|33237.4|33222.5|33218.9|145
1672827900000|2023-01-04 10:25:00|33234|33230.4|33224|33220.4|33235|33231.4|33222|33218.4|132
1672828200000|2023-01-04 10:30:00|33223.5|33219.9|33228.5|33224.9|33237|33233.4|33223.5|33219.9|156
1672828500000|2023-01-04 10:35:00|33227.5|33223.9|33190.5|33186.9|33228|33224.4|33188.5|33184.9|322
1672828800000|2023-01-04 10:40:00|33190|33186.4|33192.5|33188.9|33205.5|33201.9|33182.5|33178.9|399
1672829100000|2023-01-04 10:45:00|33192|33188.4|33206|33202.4|33209.5|33205.9|33191|33187.4|195
1672829400000|2023-01-04 10:50:00|33205.5|33201.9|33202.5|33198.9|33208|33204.4|33199|33195.4|149
1672829700000|2023-01-04 10:55:00|33203|33199.4|33199.5|33195.9|33204.5|33200.9|33195.5|33191.9|133
1672830000000|2023-01-04 11:00:00|33199|33195.4|33216.5|33212.9|33217|33213.4|33196.5|33192.9|181
1672830300000|2023-01-04 11:05:00|33217|33213.4|33220.5|33216.9|33227|33223.4|33211|33207.4|189
1672830600000|2023-01-04 11:10:00|33221|33217.4|33234|33230.4|33237.5|33233.9|33217|33213.4|196
1672830900000|2023-01-04 11:15:00|33234.5|33230.9|33225|33221.4|33237.5|33233.9|33223|33219.4|181
1672831200000|2023-01-04 11:20:00|33225.5|33221.9|33235.5|33231.9|33236.5|33232.9|33224.5|33220.9|114
1672831500000|2023-01-04 11:25:00|33235|33231.4|33248.5|33244.9|33249.5|33245.9|33229.5|33225.9|434
1672831800000|2023-01-04 11:30:00|33249|33245.4|33230.5|33226.9|33250.5|33246.9|33222.5|33218.9|260
1672832100000|2023-01-04 11:35:00|33230|33226.4|33252.5|33248.9|33257|33253.4|33229.5|33225.9|313
1672832400000|2023-01-04 11:40:00|33253|33249.4|33242.5|33238.9|33256|33252.4|33240|33236.4|176
1672832700000|2023-01-04 11:45:00|33243|33239.4|33237.5|33233.9|33243|33239.4|33232.5|33228.9|155
1672833000000|2023-01-04 11:50:00|33238|33234.4|33249.5|33245.9|33249.5|33245.9|33237.5|33233.9|199
1672833300000|2023-01-04 11:55:00|33249|33245.4|33219.5|33215.9|33253.5|33249.9|33219.5|33215.9|266
1672833600000|2023-01-04 12:00:00|33220|33216.4|33218|33214.4|33233.5|33229.9|33217|33213.4|300
1672833900000|2023-01-04 12:05:00|33217.5|33213.9|33205.5|33201.9|33220.5|33216.9|33203|33199.4|248
1672834200000|2023-01-04 12:10:00|33205|33201.4|33223.5|33219.9|33228.5|33224.9|33204|33200.4|186
1672834500000|2023-01-04 12:15:00|33223|33219.4|33210|33206.4|33229|33225.4|33207|33203.4|156
1672834800000|2023-01-04 12:20:00|33210.5|33206.9|33190.5|33186.9|33215|33211.4|33190.5|33186.9|207
1672835100000|2023-01-04 12:25:00|33189.5|33185.9|33201|33197.4|33206|33202.4|33188.5|33184.9|226
1672835400000|2023-01-04 12:30:00|33200.5|33196.9|33211|33207.4|33222|33218.4|33199.5|33195.9|208
1672835700000|2023-01-04 12:35:00|33210.5|33206.9|33206.5|33202.9|33216.5|33212.9|33203.5|33199.9|196
1672836000000|2023-01-04 12:40:00|33206|33202.4|33209.5|33205.9|33211.5|33207.9|33194.5|33190.9|171
1672836300000|2023-01-04 12:45:00|33210|33206.4|33180.5|33176.9|33210|33206.4|33175.5|33171.9|411
1672836600000|2023-01-04 12:50:00|33181.5|33177.9|33196.5|33192.9|33197|33193.4|33172.5|33168.9|292
1672836900000|2023-01-04 12:55:00|33197|33193.4|33193.5|33189.9|33201.5|33197.9|33186.5|33182.9|171
1672837200000|2023-01-04 13:00:00|33195.5|33191.9|33219.5|33215.9|33221.5|33217.9|33189.5|33185.9|357
1672837500000|2023-01-04 13:05:00|33220|33216.4|33227.5|33223.9|33228.5|33224.9|33208|33204.4|350
1672837800000|2023-01-04 13:10:00|33227|33223.4|33222|33218.4|33232|33228.4|33218.5|33214.9|409
1672838100000|2023-01-04 13:15:00|33221.5|33217.9|33227|33223.4|33227.5|33223.9|33213.5|33209.9|319
1672838400000|2023-01-04 13:20:00|33227.5|33223.9|33257.5|33253.9|33257.5|33253.9|33223.5|33219.9|939
1672838700000|2023-01-04 13:25:00|33256.5|33252.9|33263.5|33259.9|33271.5|33267.9|33256|33252.4|718
1672839000000|2023-01-04 13:30:00|33264|33260.4|33266.5|33262.9|33278.5|33274.9|33262|33258.4|514
1672839300000|2023-01-04 13:35:00|33267.5|33263.9|33264.5|33260.9|33270.5|33266.9|33253|33249.4|495
1672839600000|2023-01-04 13:40:00|33265|33261.4|33272.5|33268.9|33277|33273.4|33250.5|33246.9|395
1672839900000|2023-01-04 13:45:00|33272|33268.4|33288.5|33284.9|33292|33288.4|33272|33268.4|769
1672840200000|2023-01-04 13:50:00|33289|33285.4|33261|33257.4|33289.5|33285.9|33260.5|33256.9|446
1672840500000|2023-01-04 13:55:00|33260.5|33256.9|33262|33258.4|33266.5|33262.9|33247|33243.4|596
1672840800000|2023-01-04 14:00:00|33261.5|33257.9|33241.5|33237.9|33267.5|33263.9|33235.5|33231.9|891
1672841100000|2023-01-04 14:05:00|33242|33238.4|33226.5|33222.9|33242.5|33238.9|33226.5|33222.9|300
1672841400000|2023-01-04 14:10:00|33227|33223.4|33228|33224.4|33243.5|33239.9|33217.5|33213.9|438
1672841700000|2023-01-04 14:15:00|33228.5|33224.9|33213.5|33209.9|33233.5|33229.9|33200.5|33196.9|608
1672842000000|2023-01-04 14:20:00|33213|33209.4|33229.5|33225.9|33234|33230.4|33208.5|33204.9|769
1672842300000|2023-01-04 14:25:00|33229|33225.4|33267.5|33263.9|33272|33268.4|33225.5|33221.9|1106
1672842600000|2023-01-04 14:30:00|33266.9|33264.5|33222.4|33220|33298.9|33296.5|33187.4|33185|6089
1672842900000|2023-01-04 14:35:00|33220.9|33218.5|33266.9|33264.5|33331.9|33329.5|33219.9|33217.5|4245
1672843200000|2023-01-04 14:40:00|33267.4|33265|33226.9|33224.5|33326.9|33324.5|33213.9|33211.5|3966
1672843500000|2023-01-04 14:45:00|33226.4|33224|33229.9|33227.5|33261.9|33259.5|33204.4|33202|2329
1672843800000|2023-01-04 14:50:00|33228.9|33226.5|33246.9|33244.5|33252.4|33250|33192.4|33190|2204
1672844100000|2023-01-04 14:55:00|33247.9|33245.5|33286.9|33284.5|33290.9|33288.5|33244.9|33242.5|1800
1672844400000|2023-01-04 15:00:00|33256.9|33254.5|33143.9|33141.5|33351.9|33349.5|33131.9|33129.5|7956
1672844700000|2023-01-04 15:05:00|33141.9|33139.5|33102.9|33100.5|33178.9|33176.5|33074.9|33072.5|5883
1672845000000|2023-01-04 15:10:00|33103.9|33101.5|33086.8|33084.4|33108.3|33105.9|33025.3|33022.9|3901
1672845300000|2023-01-04 15:15:00|33088.3|33085.9|33104.3|33101.9|33119.3|33116.9|33064.3|33061.9|3391
1672845600000|2023-01-04 15:20:00|33105.8|33103.4|33097.8|33095.4|33117.3|33114.9|33057.8|33055.4|2716
1672845900000|2023-01-04 15:25:00|33097.3|33094.9|33149.8|33147.4|33150.3|33147.9|33064.8|33062.4|2312
1672846200000|2023-01-04 15:30:00|33149.3|33146.9|33123.3|33120.9|33151.3|33148.9|33106.8|33104.4|2159
1672846500000|2023-01-04 15:35:00|33124.3|33121.9|33105.3|33102.9|33142.3|33139.9|33098.3|33095.9|1193
1672846800000|2023-01-04 15:40:00|33106.3|33103.9|33164.3|33161.9|33176.3|33173.9|33081.3|33078.9|1410
1672847100000|2023-01-04 15:45:00|33163.3|33160.9|33187.3|33184.9|33213.3|33210.9|33163.3|33160.9|2400
1672847400000|2023-01-04 15:50:00|33187.8|33185.4|33187.8|33185.4|33195.8|33193.4|33165.8|33163.4|1071
1672847700000|2023-01-04 15:55:00|33188.8|33186.4|33215.3|33212.9|33215.8|33213.4|33170.3|33167.9|1214
1672848000000|2023-01-04 16:00:00|33216.8|33214.4|33180.8|33178.4|33222.3|33219.9|33180.8|33178.4|1226
1672848300000|2023-01-04 16:05:00|33181.3|33178.9|33192.3|33189.9|33213.3|33210.9|33165.3|33162.9|1171
1672848600000|2023-01-04 16:10:00|33191.3|33188.9|33230.8|33228.4|33240.3|33237.9|33189.3|33186.9|1700
1672848900000|2023-01-04 16:15:00|33230.3|33227.9|33213.8|33211.4|33240.3|33237.9|33206.3|33203.9|1207
1672849200000|2023-01-04 16:20:00|33213.3|33210.9|33207.3|33204.9|33223.8|33221.4|33195.8|33193.4|824
1672849500000|2023-01-04 16:25:00|33206.8|33204.4|33228.3|33225.9|33233.8|33231.4|33195.8|33193.4|1022
1672849800000|2023-01-04 16:30:00|33229.3|33226.9|33312.3|33309.9|33322.3|33319.9|33229.3|33226.9|3012
1672850100000|2023-01-04 16:35:00|33313.3|33310.9|33351.3|33348.9|33365.8|33363.4|33313.3|33310.9|2414
1672850400000|2023-01-04 16:40:00|33352.3|33349.9|33363.3|33360.9|33371.8|33369.4|33352.3|33349.9|1381
1672850700000|2023-01-04 16:45:00|33363.8|33361.4|33374.3|33371.9|33378.8|33376.4|33344.3|33341.9|1624
1672851000000|2023-01-04 16:50:00|33373.8|33371.4|33383.8|33381.4|33394.3|33391.9|33365.8|33363.4|1017
1672851300000|2023-01-04 16:55:00|33383.3|33380.9|33393.8|33391.4|33416.3|33413.9|33382.8|33380.4|1452
1672851600000|2023-01-04 17:00:00|33395.3|33392.9|33384.3|33381.9|33403.8|33401.4|33376.8|33374.4|1263
1672851900000|2023-01-04 17:05:00|33384.8|33382.4|33369.3|33366.9|33385.8|33383.4|33361.8|33359.4|1375
1672852200000|2023-01-04 17:10:00|33368.3|33365.9|33366.3|33363.9|33385.8|33383.4|33361.3|33358.9|832
1672852500000|2023-01-04 17:15:00|33366.8|33364.4|33371.3|33368.9|33382.3|33379.9|33362.3|33359.9|812
1672852800000|2023-01-04 17:20:00|33371.8|33369.4|33386.3|33383.9|33395.3|33392.9|33360.3|33357.9|742
1672853100000|2023-01-04 17:25:00|33385.8|33383.4|33373.8|33371.4|33392.3|33389.9|33366.8|33364.4|688
1672853400000|2023-01-04 17:30:00|33374.3|33371.9|33392.8|33390.4|33406.3|33403.9|33374.3|33371.9|934
1672853700000|2023-01-04 17:35:00|33393.3|33390.9|33393.8|33391.4|33404.3|33401.9|33383.8|33381.4|770
1672854000000|2023-01-04 17:40:00|33392.2|33389.8|33397.2|33394.8|33399.7|33397.3|33385.7|33383.3|506
1672854300000|2023-01-04 17:45:00|33396.7|33394.3|33360.7|33358.3|33397.7|33395.3|33354.2|33351.8|805
1672854600000|2023-01-04 17:50:00|33360.2|33357.8|33341.7|33339.3|33370.7|33368.3|33324.7|33322.3|1204
1672854900000|2023-01-04 17:55:00|33341.2|33338.8|33289.2|33286.8|33341.7|33339.3|33288.7|33286.3|1125
1672855200000|2023-01-04 18:00:00|33289.7|33287.3|33272.2|33269.8|33291.7|33289.3|33240.2|33237.8|2058
1672855500000|2023-01-04 18:05:00|33271.7|33269.3|33285.7|33283.3|33287.2|33284.8|33257.2|33254.8|1054
1672855800000|2023-01-04 18:10:00|33285.2|33282.8|33307.7|33305.3|33308.7|33306.3|33282.7|33280.3|877
1672856100000|2023-01-04 18:15:00|33308.2|33305.8|33338.2|33335.8|33350.2|33347.8|33303.2|33300.8|1011
1672856400000|2023-01-04 18:20:00|33337.7|33335.3|33341.7|33339.3|33348.7|33346.3|33328.7|33326.3|637
1672856700000|2023-01-04 18:25:00|33341.2|33338.8|33324.2|33321.8|33343.7|33341.3|33321.2|33318.8|521
1672857000000|2023-01-04 18:30:00|33323.7|33321.3|33335.2|33332.8|33340.2|33337.8|33320.7|33318.3|612
1672857300000|2023-01-04 18:35:00|33334.7|33332.3|33351.7|33349.3|33361.2|33358.8|33331.2|33328.8|625
1672857600000|2023-01-04 18:40:00|33351.2|33348.8|33328.7|33326.3|33357.7|33355.3|33325.2|33322.8|561
1672857900000|2023-01-04 18:45:00|33329.7|33327.3|33322.7|33320.3|33335.7|33333.3|33300.7|33298.3|754
1672858200000|2023-01-04 18:50:00|33322.2|33319.8|33313.2|33310.8|33332.7|33330.3|33313.2|33310.8|444
1672858500000|2023-01-04 18:55:00|33313.7|33311.3|33290.2|33287.8|33321.2|33318.8|33270.2|33267.8|1150
1672858800000|2023-01-04 19:00:00|33290.7|33288.3|33226.7|33224.3|33378.2|33375.8|33146.7|33144.3|6209
1672859100000|2023-01-04 19:05:00|33229.2|33226.8|33198.7|33196.3|33305.2|33302.8|33186.2|33183.8|3269
1672859400000|2023-01-04 19:10:00|33199.2|33196.8|33233.7|33231.3|33238.2|33235.8|33167.2|33164.8|2093
1672859700000|2023-01-04 19:15:00|33233.2|33230.8|33300.7|33298.3|33317.7|33315.3|33232.2|33229.8|2487
1672860000000|2023-01-04 19:20:00|33301.2|33298.8|33205.7|33203.3|33302.2|33299.8|33184.2|33181.8|1789
1672860300000|2023-01-04 19:25:00|33205.2|33202.8|33084.7|33082.3|33211.7|33209.3|33064.2|33061.8|3172
1672860600000|2023-01-04 19:30:00|33085.2|33082.8|33104.2|33101.8|33120.2|33117.8|33057.7|33055.3|2531
1672860900000|2023-01-04 19:35:00|33105.7|33103.3|33108.2|33105.8|33126.2|33123.8|33083.7|33081.3|1200
1672861200000|2023-01-04 19:40:00|33107.7|33105.3|33112.7|33110.3|33165.7|33163.3|33078.7|33076.3|1457
1672861500000|2023-01-04 19:45:00|33113.2|33110.8|33116.2|33113.8|33153.7|33151.3|33098.2|33095.8|1196
1672861800000|2023-01-04 19:50:00|33116.7|33114.3|33128.2|33125.8|33147.7|33145.3|33086.7|33084.3|1545
1672862100000|2023-01-04 19:55:00|33128.7|33126.3|33198.7|33196.3|33206.2|33203.8|33122.7|33120.3|1963
1672862400000|2023-01-04 20:00:00|33200.2|33197.8|33256.2|33253.8|33262.7|33260.3|33193.7|33191.3|1780
1672862700000|2023-01-04 20:05:00|33258.7|33256.3|33223.7|33221.3|33258.7|33256.3|33188.7|33186.3|1557
1672863000000|2023-01-04 20:10:00|33223.2|33220.8|33228.7|33226.3|33243.7|33241.3|33192.7|33190.3|1124
1672863300000|2023-01-04 20:15:00|33226.7|33224.3|33223.7|33221.3|33248.7|33246.3|33214.2|33211.8|942
1672863600000|2023-01-04 20:20:00|33223.2|33220.8|33185.5|33183.1|33237.7|33235.3|33164.5|33162.1|1385
1672863900000|2023-01-04 20:25:00|33185|33182.6|33185|33182.6|33224|33221.6|33171|33168.6|1263
1672864200000|2023-01-04 20:30:00|33184|33181.6|33166.5|33164.1|33198|33195.6|33152.5|33150.1|1111
1672864500000|2023-01-04 20:35:00|33166|33163.6|33118|33115.6|33168|33165.6|33091|33088.6|2030
1672864800000|2023-01-04 20:40:00|33118.5|33116.1|33082|33079.6|33123|33120.6|33074.5|33072.1|1764
1672865100000|2023-01-04 20:45:00|33083|33080.6|33144|33141.6|33145|33142.6|33068|33065.6|1793
1672865400000|2023-01-04 20:50:00|33144.5|33142.1|33184|33181.6|33188|33185.6|33144|33141.6|1979
1672865700000|2023-01-04 20:55:00|33183|33180.6|33265|33262.6|33280|33277.6|33183|33180.6|3783
1672866000000|2023-01-04 21:00:00|33255|33252.6|33257.7|33252.9|33264.7|33259.9|33231.7|33226.9|1770
1672866300000|2023-01-04 21:05:00|33257.2|33252.4|33250.2|33245.4|33266.2|33261.4|33248.7|33243.9|558
1672866600000|2023-01-04 21:10:00|33249.7|33244.9|33241.2|33236.4|33255.2|33250.4|33241.2|33236.4|454
1672866900000|2023-01-04 21:15:00|33242.7|33237.9|33257.2|33252.4|33257.7|33252.9|33241.7|33236.9|89
1672867200000|2023-01-04 21:20:00|33256.2|33251.4|33245.2|33240.4|33256.2|33251.4|33242.7|33237.9|104
1672867500000|2023-01-04 21:25:00|33245.7|33240.9|33232.2|33227.4|33245.7|33240.9|33228.2|33223.4|236
1672867800000|2023-01-04 21:30:00|33232.7|33227.9|33219.2|33214.4|33234.2|33229.4|33218.7|33213.9|118
1672868100000|2023-01-04 21:35:00|33219.7|33214.9|33213.7|33208.9|33219.7|33214.9|33207.2|33202.4|116
1672868400000|2023-01-04 21:40:00|33212.7|33207.9|33214.2|33209.4|33219.2|33214.4|33210.7|33205.9|71
1672868700000|2023-01-04 21:45:00|33213.7|33208.9|33211.2|33206.4|33219.2|33214.4|33209.7|33204.9|138
1672869000000|2023-01-04 21:50:00|33210.7|33205.9|33218.2|33213.4|33220.7|33215.9|33210.2|33205.4|67
1672869300000|2023-01-04 21:55:00|33218.7|33213.9|33231.8|33222|33234.2|33229.4|33216.7|33211.9|147
1672869600000|2023-01-04 22:00:00|33230.5|33220.7|33227.7|33217.9|33230.5|33220.7|33224.8|33215|0
1672869900000|2023-01-04 22:05:00|33228.1|33218.3|33238.2|33228.4|33238.4|33228.6|33224.3|33214.5|0
1672870200000|2023-01-04 22:10:00|33239.5|33229.7|33240.6|33230.8|33242.3|33232.5|33235.3|33225.5|0
1672870500000|2023-01-04 22:15:00|33240|33230.2|33241|33231.2|33241.3|33231.5|33237.2|33227.4|0
1672870800000|2023-01-04 22:20:00|33240.7|33230.9|33253.5|33243.7|33256.7|33246.9|33240.4|33230.6|0
1672871100000|2023-01-04 22:25:00|33253.8|33244|33256.8|33247|33257.8|33248|33252.3|33242.5|0
1672871400000|2023-01-04 22:30:00|33256.7|33246.9|33256.5|33246.7|33257.7|33247.9|33255.6|33245.8|0
1672871700000|2023-01-04 22:35:00|33256.6|33246.8|33249.9|33240.1|33256.6|33246.8|33249.6|33239.8|0
1672872000000|2023-01-04 22:40:00|33249.7|33239.9|33251|33241.2|33251.7|33241.9|33249.6|33239.8|0
1672872300000|2023-01-04 22:45:00|33250.9|33241.1|33255.6|33245.8|33255.6|33245.8|33250.5|33240.7|0
1672872600000|2023-01-04 22:50:00|33255.4|33245.6|33254.2|33244.4|33256.9|33247.1|33253.2|33243.4|0
1672872900000|2023-01-04 22:55:00|33255.4|33245.6|33243.7|33233.9|33255.4|33245.6|33243.5|33233.7|0
1672873200000|2023-01-04 23:00:00|33220.2|33215.4|33221.2|33216.4|33238.2|33233.4|33220.2|33215.4|187
1672873500000|2023-01-04 23:05:00|33221.7|33216.9|33233.2|33228.4|33233.2|33228.4|33219.2|33214.4|57
1672873800000|2023-01-04 23:10:00|33233.7|33228.9|33227.7|33222.9|33234.2|33229.4|33222.7|33217.9|76
1672874100000|2023-01-04 23:15:00|33228.2|33223.4|33229.7|33224.9|33234.2|33229.4|33228.2|33223.4|52
1672874400000|2023-01-04 23:20:00|33230.7|33225.9|33219.7|33214.9|33230.7|33225.9|33217.2|33212.4|132
1672874700000|2023-01-04 23:25:00|33220.2|33215.4|33227.7|33222.9|33229.2|33224.4|33219.2|33214.4|44
1672875000000|2023-01-04 23:30:00|33228.2|33223.4|33238.2|33233.4|33240.7|33235.9|33226.7|33221.9|164
1672875300000|2023-01-04 23:35:00|33238.7|33233.9|33249.2|33244.4|33249.7|33244.9|33231.7|33226.9|148
1672875600000|2023-01-04 23:40:00|33249.7|33244.9|33251.2|33246.4|33253.2|33248.4|33244.7|33239.9|70
1672875900000|2023-01-04 23:45:00|33251.7|33246.9|33249.7|33244.9|33251.7|33246.9|33247.2|33242.4|64
1672876200000|2023-01-04 23:50:00|33249.2|33244.4|33252.2|33247.4|33252.7|33247.9|33246.2|33241.4|55
1672876500000|2023-01-04 23:55:00|33252.7|33247.9|33229.7|33224.9|33253.2|33248.4|33229.7|33224.9|93
1672876800000|2023-01-05 00:00:00|33229.2|33224.4|33220.7|33215.9|33235.2|33230.4|33219.7|33214.9|119
1672877100000|2023-01-05 00:05:00|33220.2|33215.4|33223.7|33218.9|33228.7|33223.9|33216.7|33211.9|63
1672877400000|2023-01-05 00:10:00|33223.2|33218.4|33223.2|33218.4|33228.7|33223.9|33217.2|33212.4|44
1672877700000|2023-01-05 00:15:00|33223.7|33218.9|33240.7|33235.9|33243.7|33238.9|33222.2|33217.4|92
1672878000000|2023-01-05 00:20:00|33240.2|33235.4|33238.7|33233.9|33246.2|33241.4|33238.2|33233.4|40
1672878300000|2023-01-05 00:25:00|33239.2|33234.4|33238.2|33233.4|33239.2|33234.4|33230.2|33225.4|58
1672878600000|2023-01-05 00:30:00|33238.7|33233.9|33227.7|33222.9|33238.7|33233.9|33226.2|33221.4|39
1672878900000|2023-01-05 00:35:00|33228.2|33223.4|33226.2|33221.4|33229.7|33224.9|33219.7|33214.9|87
1672879200000|2023-01-05 00:40:00|33226.7|33221.9|33217.2|33212.4|33232.7|33227.9|33217.2|33212.4|57
1672879500000|2023-01-05 00:45:00|33216.7|33211.9|33223.2|33218.4|33227.7|33222.9|33215.7|33210.9|82
1672879800000|2023-01-05 00:50:00|33223.7|33218.9|33229.2|33224.4|33230.2|33225.4|33218.2|33213.4|46
1672880100000|2023-01-05 00:55:00|33228.7|33223.9|33215.2|33210.4|33229.7|33224.9|33214.7|33209.9|67
1672880400000|2023-01-05 01:00:00|33214.7|33209.9|33224.7|33219.9|33226.7|33221.9|33202.7|33197.9|192
1672880700000|2023-01-05 01:05:00|33225.2|33220.4|33234.2|33229.4|33234.7|33229.9|33223.2|33218.4|100
1672881000000|2023-01-05 01:10:00|33234.7|33229.9|33238.2|33233.4|33241.2|33236.4|33232.7|33227.9|125
1672881300000|2023-01-05 01:15:00|33238.7|33233.9|33236.7|33231.9|33238.7|33233.9|33227.7|33222.9|59
1672881600000|2023-01-05 01:20:00|33237.2|33232.4|33248.2|33243.4|33250.7|33245.9|33233.2|33228.4|157
1672881900000|2023-01-05 01:25:00|33248.7|33243.9|33239.7|33234.9|33249.2|33244.4|33234.2|33229.4|56
1672882200000|2023-01-05 01:30:00|33239.2|33234.4|33239.7|33234.9|33244.2|33239.4|33230.7|33225.9|95
1672882500000|2023-01-05 01:35:00|33240.2|33235.4|33230.2|33225.4|33241.7|33236.9|33226.7|33221.9|60
1672882800000|2023-01-05 01:40:00|33229.7|33224.9|33235.2|33230.4|33240.2|33235.4|33228.2|33223.4|46
1672883100000|2023-01-05 01:45:00|33235.7|33230.9|33248.2|33243.4|33248.2|33243.4|33235.7|33230.9|47
1672883400000|2023-01-05 01:50:00|33247.7|33242.9|33236.2|33231.4|33249.2|33244.4|33233.7|33228.9|69
1672883700000|2023-01-05 01:55:00|33235.7|33230.9|33227.7|33222.9|33237.2|33232.4|33226.7|33221.9|98
1672884000000|2023-01-05 02:00:00|33227.2|33222.4|33192.2|33187.4|33228.7|33223.9|33189.2|33184.4|320
1672884300000|2023-01-05 02:05:00|33191.7|33186.9|33166.7|33161.9|33194.2|33189.4|33165.2|33160.4|346
1672884600000|2023-01-05 02:10:00|33167.2|33162.4|33158.2|33153.4|33173.2|33168.4|33158.2|33153.4|84
1672884900000|2023-01-05 02:15:00|33157.7|33152.9|33162.7|33157.9|33170.2|33165.4|33152.2|33147.4|152
1672885200000|2023-01-05 02:20:00|33163.2|33158.4|33164.2|33159.4|33164.7|33159.9|33151.2|33146.4|86
1672885500000|2023-01-05 02:25:00|33163.7|33158.9|33147.2|33142.4|33164.2|33159.4|33141.2|33136.4|122
1672885800000|2023-01-05 02:30:00|33146.7|33141.9|33157.7|33152.9|33160.2|33155.4|33135.7|33130.9|148
1672886100000|2023-01-05 02:35:00|33157.2|33152.4|33157.7|33152.9|33160.7|33155.9|33148.7|33143.9|78
1672886400000|2023-01-05 02:40:00|33158.2|33153.4|33163.7|33158.9|33169.7|33164.9|33152.7|33147.9|78
1672886700000|2023-01-05 02:45:00|33163.2|33158.4|33169.2|33164.4|33174.2|33169.4|33160.7|33155.9|84
1672887000000|2023-01-05 02:50:00|33168.7|33163.9|33174.2|33169.4|33177.2|33172.4|33167.2|33162.4|72
1672887300000|2023-01-05 02:55:00|33174.7|33169.9|33162.2|33157.4|33174.7|33169.9|33156.7|33151.9|99
1672887600000|2023-01-05 03:00:00|33161.7|33156.9|33161.7|33156.9|33166.2|33161.4|33157.7|33152.9|80
1672887900000|2023-01-05 03:05:00|33159.2|33154.4|33173.2|33168.4|33174.7|33169.9|33154.2|33149.4|83
1672888200000|2023-01-05 03:10:00|33172.7|33167.9|33174.2|33169.4|33180.2|33175.4|33167.2|33162.4|78
1672888500000|2023-01-05 03:15:00|33174.7|33169.9|33182.2|33177.4|33184.7|33179.9|33173.7|33168.9|102
1672888800000|2023-01-05 03:20:00|33182.7|33177.9|33169.2|33164.4|33183.2|33178.4|33169.2|33164.4|66
1672889100000|2023-01-05 03:25:00|33168.7|33163.9|33164.7|33159.9|33174.2|33169.4|33161.7|33156.9|51
1672889400000|2023-01-05 03:30:00|33165.2|33160.4|33173.2|33168.4|33179.2|33174.4|33163.7|33158.9|48
1672889700000|2023-01-05 03:35:00|33172.7|33167.9|33180.2|33175.4|33180.2|33175.4|33163.2|33158.4|76
1672890000000|2023-01-05 03:40:00|33179.7|33174.9|33167.2|33162.4|33180.2|33175.4|33164.2|33159.4|27
1672890300000|2023-01-05 03:45:00|33169.2|33164.4|33172.2|33167.4|33178.2|33173.4|33167.2|33162.4|39
1672890600000|2023-01-05 03:50:00|33171.7|33166.9|33167.2|33162.4|33172.7|33167.9|33158.7|33153.9|101
1672890900000|2023-01-05 03:55:00|33166.7|33161.9|33171.2|33166.4|33173.7|33168.9|33165.7|33160.9|52
1672891200000|2023-01-05 04:00:00|33170.7|33165.9|33182.2|33177.4|33189.2|33184.4|33170.7|33165.9|176
1672891500000|2023-01-05 04:05:00|33182.7|33177.9|33178.2|33173.4|33184.2|33179.4|33175.2|33170.4|24
1672891800000|2023-01-05 04:10:00|33178.7|33173.9|33185.2|33180.4|33185.7|33180.9|33177.2|33172.4|18
1672892100000|2023-01-05 04:15:00|33184.7|33179.9|33198.2|33193.4|33199.2|33194.4|33183.2|33178.4|64
1672892400000|2023-01-05 04:20:00|33197.7|33192.9|33208.2|33203.4|33212.2|33207.4|33196.2|33191.4|130
1672892700000|2023-01-05 04:25:00|33207.7|33202.9|33220.7|33215.9|33222.2|33217.4|33206.7|33201.9|154
1672893000000|2023-01-05 04:30:00|33221.2|33216.4|33233.2|33228.4|33233.2|33228.4|33220.7|33215.9|158
1672893300000|2023-01-05 04:35:00|33232.7|33227.9|33227.7|33222.9|33237.2|33232.4|33226.7|33221.9|115
1672893600000|2023-01-05 04:40:00|33228.2|33223.4|33242.2|33237.4|33243.7|33238.9|33223.7|33218.9|102
1672893900000|2023-01-05 04:45:00|33242.7|33237.9|33231.7|33226.9|33243.2|33238.4|33228.7|33223.9|67
1672894200000|2023-01-05 04:50:00|33230.7|33225.9|33230.2|33225.4|33234.7|33229.9|33224.7|33219.9|19
1672894500000|2023-01-05 04:55:00|33229.7|33224.9|33235.2|33230.4|33237.2|33232.4|33228.7|33223.9|48
1672894800000|2023-01-05 05:00:00|33235.7|33230.9|33237.2|33232.4|33240.2|33235.4|33233.7|33228.9|75
1672895100000|2023-01-05 05:05:00|33237.7|33232.9|33241.7|33236.9|33242.2|33237.4|33232.2|33227.4|46
1672895400000|2023-01-05 05:10:00|33242.2|33237.4|33246.7|33241.9|33247.7|33242.9|33239.2|33234.4|45
1672895700000|2023-01-05 05:15:00|33247.2|33242.4|33236.2|33231.4|33247.7|33242.9|33234.2|33229.4|50
1672896000000|2023-01-05 05:20:00|33235.7|33230.9|33231.2|33226.4|33236.2|33231.4|33228.7|33223.9|46
1672896300000|2023-01-05 05:25:00|33230.7|33225.9|33227.2|33222.4|33232.7|33227.9|33222.2|33217.4|50
1672896600000|2023-01-05 05:30:00|33227.7|33222.9|33232.2|33227.4|33232.2|33227.4|33225.2|33220.4|49
1672896900000|2023-01-05 05:35:00|33231.7|33226.9|33233.2|33228.4|33239.7|33234.9|33230.7|33225.9|53
1672897200000|2023-01-05 05:40:00|33234.2|33229.4|33235.2|33230.4|33243.7|33238.9|33234.2|33229.4|45
1672897500000|2023-01-05 05:45:00|33235.7|33230.9|33232.7|33227.9|33237.2|33232.4|33230.2|33225.4|34
1672897800000|2023-01-05 05:50:00|33232.2|33227.4|33221.2|33216.4|33233.7|33228.9|33220.7|33215.9|58
1672898100000|2023-01-05 05:55:00|33221.7|33216.9|33232.2|33227.4|33232.7|33227.9|33221.2|33216.4|45
1672898400000|2023-01-05 06:00:00|33231.7|33226.9|33222.7|33217.9|33237.7|33232.9|33215.2|33210.4|131
1672898700000|2023-01-05 06:05:00|33222.2|33217.4|33234.2|33229.4|33237.7|33232.9|33214.2|33209.4|99
1672899000000|2023-01-05 06:10:00|33234.7|33229.9|33240.2|33235.4|33243.2|33238.4|33225.7|33220.9|68
1672899300000|2023-01-05 06:15:00|33240.7|33235.9|33230.2|33225.4|33242.2|33237.4|33229.7|33224.9|40
1672899600000|2023-01-05 06:20:00|33230.7|33225.9|33224.7|33219.9|33232.2|33227.4|33221.2|33216.4|31
1672899900000|2023-01-05 06:25:00|33225.2|33220.4|33225.2|33220.4|33228.7|33223.9|33221.2|33216.4|42
1672900200000|2023-01-05 06:30:00|33224.7|33219.9|33219.2|33214.4|33225.7|33220.9|33218.2|33213.4|48
1672900500000|2023-01-05 06:35:00|33219.7|33214.9|33220.7|33215.9|33221.2|33216.4|33214.2|33209.4|45
1672900800000|2023-01-05 06:40:00|33220.2|33215.4|33223.2|33218.4|33227.2|33222.4|33220.2|33215.4|23
1672901100000|2023-01-05 06:45:00|33222.7|33217.9|33217.2|33212.4|33222.7|33217.9|33212.2|33207.4|35
1672901400000|2023-01-05 06:50:00|33216.7|33211.9|33185.7|33180.9|33219.2|33214.4|33184.7|33179.9|128
1672901700000|2023-01-05 06:55:00|33186.7|33181.9|33176.7|33171.9|33193.2|33188.4|33176.7|33171.9|104
1672902000000|2023-01-05 07:00:00|33176.1|33172.5|33183.1|33179.5|33199.1|33195.5|33176.1|33172.5|239
1672902300000|2023-01-05 07:05:00|33182.6|33179|33186.1|33182.5|33191.6|33188|33178.1|33174.5|104
1672902600000|2023-01-05 07:10:00|33185.6|33182|33192.6|33189|33192.6|33189|33177.6|33174|80
1672902900000|2023-01-05 07:15:00|33192.1|33188.5|33191.1|33187.5|33200.1|33196.5|33187.1|33183.5|118
1672903200000|2023-01-05 07:20:00|33191.6|33188|33196.6|33193|33203.6|33200|33190.6|33187|112
1672903500000|2023-01-05 07:25:00|33196.1|33192.5|33190.6|33187|33197.1|33193.5|33188.6|33185|74
1672903800000|2023-01-05 07:30:00|33190.1|33186.5|33180.6|33177|33201.6|33198|33178.1|33174.5|120
1672904100000|2023-01-05 07:35:00|33180.1|33176.5|33190.1|33186.5|33194.6|33191|33180.1|33176.5|86
1672904400000|2023-01-05 07:40:00|33190.6|33187|33187.6|33184|33196.6|33193|33186.6|33183|61
1672904700000|2023-01-05 07:45:00|33187.1|33183.5|33157.1|33153.5|33190.1|33186.5|33156.1|33152.5|191
1672905000000|2023-01-05 07:50:00|33156.6|33153|33163.6|33160|33164.1|33160.5|33152.1|33148.5|129
1672905300000|2023-01-05 07:55:00|33164.1|33160.5|33164.1|33160.5|33167.1|33163.5|33153.1|33149.5|137
1672905600000|2023-01-05 08:00:00|33164.6|33161|33172.1|33168.5|33185.1|33181.5|33161.6|33158|345
1672905900000|2023-01-05 08:05:00|33174.1|33170.5|33170.6|33167|33182.6|33179|33161.6|33158|353
1672906200000|2023-01-05 08:10:00|33170.1|33166.5|33187.1|33183.5|33188.6|33185|33154.6|33151|236
1672906500000|2023-01-05 08:15:00|33187.6|33184|33177.1|33173.5|33192.1|33188.5|33171.1|33167.5|205
1672906800000|2023-01-05 08:20:00|33176.6|33173|33174.6|33171|33179.6|33176|33160.1|33156.5|190
1672907100000|2023-01-05 08:25:00|33174.1|33170.5|33174.1|33170.5|33189.6|33186|33167.6|33164|171
1672907400000|2023-01-05 08:30:00|33174.6|33171|33176.1|33172.5|33192.1|33188.5|33171.6|33168|149
1672907700000|2023-01-05 08:35:00|33175.6|33172|33135.6|33132|33177.6|33174|33118.6|33115|602
1672908000000|2023-01-05 08:40:00|33136.1|33132.5|33141.1|33137.5|33144.1|33140.5|33129.1|33125.5|167
1672908300000|2023-01-05 08:45:00|33140.6|33137|33154.1|33150.5|33163.6|33160|33139.6|33136|197
1672908600000|2023-01-05 08:50:00|33154.6|33151|33171.1|33167.5|33173.1|33169.5|33154.6|33151|121
1672908900000|2023-01-05 08:55:00|33171.6|33168|33181.1|33177.5|33182.6|33179|33159.6|33156|144
1672909200000|2023-01-05 09:00:00|33182.6|33179|33175.6|33172|33185.1|33181.5|33167.6|33164|207
1672909500000|2023-01-05 09:05:00|33175.1|33171.5|33158.6|33155|33184.1|33180.5|33158.1|33154.5|189
1672909800000|2023-01-05 09:10:00|33159.1|33155.5|33178.6|33175|33179.1|33175.5|33157.6|33154|174
1672910100000|2023-01-05 09:15:00|33177.6|33174|33213.6|33210|33218.6|33215|33177.1|33173.5|453
1672910400000|2023-01-05 09:20:00|33213.1|33209.5|33215.1|33211.5|33221.1|33217.5|33202.6|33199|245
1672910700000|2023-01-05 09:25:00|33214.6|33211|33200.6|33197|33215.6|33212|33196.1|33192.5|166
1672911000000|2023-01-05 09:30:00|33201.1|33197.5|33191.1|33187.5|33206.6|33203|33187.6|33184|155
1672911300000|2023-01-05 09:35:00|33190.6|33187|33202.6|33199|33205.1|33201.5|33184.6|33181|128
1672911600000|2023-01-05 09:40:00|33203.1|33199.5|33191.6|33188|33214.1|33210.5|33188.6|33185|151
1672911900000|2023-01-05 09:45:00|33192.1|33188.5|33209.6|33206|33211.1|33207.5|33190.6|33187|131
1672912200000|2023-01-05 09:50:00|33210.1|33206.5|33201.6|33198|33211.1|33207.5|33190.6|33187|121
1672912500000|2023-01-05 09:55:00|33204.6|33201|33231.6|33228|33232.6|33229|33199.6|33196|245
1672912800000|2023-01-05 10:00:00|33232.1|33228.5|33258.6|33255|33268.6|33265|33220.6|33217|610
1672913100000|2023-01-05 10:05:00|33259.1|33255.5|33245.6|33242|33264.6|33261|33234.6|33231|347
1672913400000|2023-01-05 10:10:00|33245.1|33241.5|33238.6|33235|33249.6|33246|33235.1|33231.5|308
1672913700000|2023-01-05 10:15:00|33239.1|33235.5|33257.6|33254|33262.1|33258.5|33238.1|33234.5|170
1672914000000|2023-01-05 10:20:00|33257.1|33253.5|33262.6|33259|33268.6|33265|33252.6|33249|311
1672914300000|2023-01-05 10:25:00|33263.1|33259.5|33251.6|33248|33268.1|33264.5|33247.1|33243.5|206
1672914600000|2023-01-05 10:30:00|33252.1|33248.5|33251.6|33248|33258.6|33255|33246.6|33243|127
1672914900000|2023-01-05 10:35:00|33252.1|33248.5|33268.1|33264.5|33273.6|33270|33249.6|33246|272
1672915200000|2023-01-05 10:40:00|33268.6|33265|33283.6|33280|33284.6|33281|33264.1|33260.5|409
1672915500000|2023-01-05 10:45:00|33284.1|33280.5|33264.6|33261|33285.1|33281.5|33259.6|33256|229
1672915800000|2023-01-05 10:50:00|33265.1|33261.5|33261.6|33258|33267.6|33264|33247.6|33244|318
1672916100000|2023-01-05 10:55:00|33261.1|33257.5|33267.6|33264|33271.1|33267.5|33257.6|33254|176
1672916400000|2023-01-05 11:00:00|33268.1|33264.5|33276.6|33273|33280.6|33277|33268.1|33264.5|271
1672916700000|2023-01-05 11:05:00|33276.1|33272.5|33277.6|33274|33286.6|33283|33271.1|33267.5|335
1672917000000|2023-01-05 11:10:00|33277.1|33273.5|33289.1|33285.5|33293.6|33290|33276.6|33273|331
1672917300000|2023-01-05 11:15:00|33288.6|33285|33289.1|33285.5|33299.1|33295.5|33281.6|33278|205
1672917600000|2023-01-05 11:20:00|33289.6|33286|33273.6|33270|33290.1|33286.5|33270.1|33266.5|172
1672917900000|2023-01-05 11:25:00|33274.1|33270.5|33276.6|33273|33278.1|33274.5|33267.6|33264|79
1672918200000|2023-01-05 11:30:00|33277.1|33273.5|33264.6|33261|33279.1|33275.5|33263.6|33260|244
1672918500000|2023-01-05 11:35:00|33264.1|33260.5|33265.6|33262|33276.6|33273|33263.1|33259.5|202
1672918800000|2023-01-05 11:40:00|33266.1|33262.5|33272.6|33269|33275.1|33271.5|33257.6|33254|141
1672919100000|2023-01-05 11:45:00|33272.1|33268.5|33274.6|33271|33282.1|33278.5|33266.6|33263|109
1672919400000|2023-01-05 11:50:00|33274.1|33270.5|33298.1|33294.5|33300.6|33297|33269.6|33266|188
1672919700000|2023-01-05 11:55:00|33297.6|33294|33270.1|33266.5|33300.1|33296.5|33266.1|33262.5|258
1672920000000|2023-01-05 12:00:00|33269.6|33266|33254.6|33251|33271.1|33267.5|33249.1|33245.5|247
1672920300000|2023-01-05 12:05:00|33255.1|33251.5|33250.6|33247|33263.1|33259.5|33250.6|33247|106
1672920600000|2023-01-05 12:10:00|33250.1|33246.5|33259.1|33255.5|33262.6|33259|33248.1|33244.5|135
1672920900000|2023-01-05 12:15:00|33259.6|33256|33270.6|33267|33272.6|33269|33255.6|33252|142
1672921200000|2023-01-05 12:20:00|33271.1|33267.5|33279.6|33276|33281.6|33278|33270.6|33267|147
1672921500000|2023-01-05 12:25:00|33280.1|33276.5|33278.1|33274.5|33281.6|33278|33266.1|33262.5|162
1672921800000|2023-01-05 12:30:00|33278.6|33275|33310.1|33306.5|33311.6|33308|33271.6|33268|264
1672922100000|2023-01-05 12:35:00|33310.6|33307|33290.6|33287|33311.1|33307.5|33290.6|33287|321
1672922400000|2023-01-05 12:40:00|33288.6|33285|33271.6|33268|33293.1|33289.5|33271.1|33267.5|136
1672922700000|2023-01-05 12:45:00|33272.1|33268.5|33244.1|33240.5|33272.6|33269|33239.6|33236|459
1672923000000|2023-01-05 12:50:00|33243.1|33239.5|33246.6|33243|33247.6|33244|33235.1|33231.5|201
1672923300000|2023-01-05 12:55:00|33247.1|33243.5|33234.6|33231|33255.6|33252|33232.1|33228.5|278
1672923600000|2023-01-05 13:00:00|33235.1|33231.5|33228.6|33225|33247.1|33243.5|33227.6|33224|346
1672923900000|2023-01-05 13:05:00|33228.1|33224.5|33227.1|33223.5|33234.6|33231|33216.6|33213|411
1672924200000|2023-01-05 13:10:00|33222.6|33219|33232.6|33229|33232.6|33229|33210.1|33206.5|334
1672924500000|2023-01-05 13:15:00|33233.1|33229.5|33144.1|33140.5|33267.6|33264|33100.6|33097|2306
1672924800000|2023-01-05 13:20:00|33142.6|33139|33168.1|33164.5|33171.1|33167.5|33125.6|33122|967
1672925100000|2023-01-05 13:25:00|33168.6|33165|33148.6|33145|33171.6|33168|33147.1|33143.5|477
1672925400000|2023-01-05 13:30:00|33148.1|33144.5|33102.6|33099|33149.6|33146|33079.6|33076|1916
1672925700000|2023-01-05 13:35:00|33102.1|33098.5|33103.1|33099.5|33104.6|33101|33060.1|33056.5|1176
1672926000000|2023-01-05 13:40:00|33102.6|33099|33112.6|33109|33118.6|33115|33089.6|33086|682
1672926300000|2023-01-05 13:45:00|33113.1|33109.5|33109.1|33105.5|33118.6|33115|33086.6|33083|682
1672926600000|2023-01-05 13:50:00|33108.6|33105|33101.6|33098|33117.6|33114|33096.6|33093|506
1672926900000|2023-01-05 13:55:00|33101.1|33097.5|33088.6|33085|33112.1|33108.5|33083.6|33080|520
1672927200000|2023-01-05 14:00:00|33089.6|33086|33055.1|33051.5|33089.6|33086|33031.6|33028|1301
1672927500000|2023-01-05 14:05:00|33055.6|33052|33066.1|33062.5|33076.6|33073|33039.6|33036|569
1672927800000|2023-01-05 14:10:00|33066.6|33063|33076.6|33073|33077.6|33074|33045.6|33042|433
1672928100000|2023-01-05 14:15:00|33076.1|33072.5|33058.6|33055|33082.1|33078.5|33055.6|33052|660
1672928400000|2023-01-05 14:20:00|33059.1|33055.5|33031.1|33027.5|33061.6|33058|33027.1|33023.5|757
1672928700000|2023-01-05 14:25:00|33033.6|33030|33085.6|33082|33088.6|33085|33032.6|33029|957
1672929000000|2023-01-05 14:30:00|33085|33082.6|32981|32978.6|33099|33096.6|32923|32920.6|6884
1672929300000|2023-01-05 14:35:00|32982|32979.6|32898|32895.6|32982.5|32980.1|32891|32888.6|3489
1672929600000|2023-01-05 14:40:00|32896.5|32894.1|32888.5|32886.1|32898.5|32896.1|32837|32834.6|4531
1672929900000|2023-01-05 14:45:00|32889|32886.6|32847.5|32845.1|32889|32886.6|32837.5|32835.1|3374
1672930200000|2023-01-05 14:50:00|32850|32847.6|32906|32903.6|32906|32903.6|32838|32835.6|2558
1672930500000|2023-01-05 14:55:00|32905.5|32903.1|32910|32907.6|32938.5|32936.1|32887|32884.6|2787
1672930800000|2023-01-05 15:00:00|32910.5|32908.1|32918|32915.6|32928.5|32926.1|32868.5|32866.1|3085
1672931100000|2023-01-05 15:05:00|32917.5|32915.1|32952.5|32950.1|33056|33053.6|32889.5|32887.1|8013
1672931400000|2023-01-05 15:10:00|32954.5|32952.1|33011.4|33009|33037.9|33035.5|32932.5|32930.1|3622
1672931700000|2023-01-05 15:15:00|33010.9|33008.5|32983.6|32981.2|33017.9|33015.5|32968.4|32966|2379
1672932000000|2023-01-05 15:20:00|32983.1|32980.7|32949.8|32947.4|32991.1|32988.7|32922.3|32919.9|2229
1672932300000|2023-01-05 15:25:00|32950.3|32947.9|32966.8|32964.4|32990.8|32988.4|32935.3|32932.9|1722
1672932600000|2023-01-05 15:30:00|32966.3|32963.9|32942.3|32939.9|32988.8|32986.4|32933.3|32930.9|1816
1672932900000|2023-01-05 15:35:00|32941.3|32938.9|32952.8|32950.4|32961.3|32958.9|32916.8|32914.4|1602
1672933200000|2023-01-05 15:40:00|32952.3|32949.9|32991.3|32988.9|33003.3|33000.9|32921.8|32919.4|1316
1672933500000|2023-01-05 15:45:00|32991.8|32989.4|32967.8|32965.4|33006.8|33004.4|32951.8|32949.4|1664
1672933800000|2023-01-05 15:50:00|32967.3|32964.9|32899.8|32897.4|32970.8|32968.4|32883.8|32881.4|2244
1672934100000|2023-01-05 15:55:00|32900.3|32897.9|32884.3|32881.9|32915.8|32913.4|32874.3|32871.9|1377
1672934400000|2023-01-05 16:00:00|32883.8|32881.4|32899.8|32897.4|32902.3|32899.9|32858.3|32855.9|1794
1672934700000|2023-01-05 16:05:00|32900.3|32897.9|32898.3|32895.9|32913.8|32911.4|32876.8|32874.4|1376
1672935000000|2023-01-05 16:10:00|32899.3|32896.9|32895.8|32893.4|32937.3|32934.9|32885.8|32883.4|1726
1672935300000|2023-01-05 16:15:00|32895.3|32892.9|32864.8|32862.4|32912.3|32909.9|32864.8|32862.4|1446
1672935600000|2023-01-05 16:20:00|32864.3|32861.9|32820.8|32818.4|32872.8|32870.4|32817.8|32815.4|2581
1672935900000|2023-01-05 16:25:00|32820.3|32817.9|32851.3|32848.9|32856.3|32853.9|32807.8|32805.4|1643
1672936200000|2023-01-05 16:30:00|32851.8|32849.4|32849.3|32846.9|32873.3|32870.9|32843.3|32840.9|1012
1672936500000|2023-01-05 16:35:00|32850.3|32847.9|32837.3|32834.9|32876.3|32873.9|32835.3|32832.9|1002
1672936800000|2023-01-05 16:40:00|32836.8|32834.4|32877.3|32874.9|32883.8|32881.4|32830.3|32827.9|896
1672937100000|2023-01-05 16:45:00|32876.8|32874.4|32887.8|32885.4|32898.3|32895.9|32871.8|32869.4|835
1672937400000|2023-01-05 16:50:00|32886.8|32884.4|32855.8|32853.4|32891.3|32888.9|32848.3|32845.9|774
1672937700000|2023-01-05 16:55:00|32854.8|32852.4|32848.8|32846.4|32871.8|32869.4|32839.3|32836.9|698
1672938000000|2023-01-05 17:00:00|32849.3|32846.9|32891.8|32889.4|32893.3|32890.9|32845.3|32842.9|1136
1672938300000|2023-01-05 17:05:00|32891.3|32888.9|32906.3|32903.9|32918.8|32916.4|32880.8|32878.4|1216
1672938600000|2023-01-05 17:10:00|32906.8|32904.4|32876.8|32874.4|32908.8|32906.4|32871.8|32869.4|939
1672938900000|2023-01-05 17:15:00|32877.3|32874.9|32856.3|32853.9|32896.8|32894.4|32849.8|32847.4|1080
1672939200000|2023-01-05 17:20:00|32855.8|32853.4|32903.8|32901.4|32916.8|32914.4|32847.8|32845.4|1059
1672939500000|2023-01-05 17:25:00|32903.3|32900.9|32897.3|32894.9|32911.3|32908.9|32888.8|32886.4|586
1672939800000|2023-01-05 17:30:00|32897.8|32895.4|32940.3|32937.9|32951.3|32948.9|32891.3|32888.9|1109
1672940100000|2023-01-05 17:35:00|32940.8|32938.4|32913.3|32910.9|32951.3|32948.9|32906.8|32904.4|1106
1672940400000|2023-01-05 17:40:00|32912.7|32910.3|32904.7|32902.3|32919.7|32917.3|32893.7|32891.3|670
1672940700000|2023-01-05 17:45:00|32905.7|32903.3|32910.2|32907.8|32917.7|32915.3|32893.2|32890.8|627
1672941000000|2023-01-05 17:50:00|32909.7|32907.3|32897.7|32895.3|32917.7|32915.3|32889.2|32886.8|436
1672941300000|2023-01-05 17:55:00|32898.2|32895.8|32889.2|32886.8|32898.2|32895.8|32881.2|32878.8|594
1672941600000|2023-01-05 18:00:00|32889.7|32887.3|32871.7|32869.3|32891.7|32889.3|32866.2|32863.8|719
1672941900000|2023-01-05 18:05:00|32871.2|32868.8|32899.7|32897.3|32902.2|32899.8|32869.2|32866.8|574
1672942200000|2023-01-05 18:10:00|32899.2|32896.8|32860.7|32858.3|32900.2|32897.8|32860.2|32857.8|353
1672942500000|2023-01-05 18:15:00|32861.2|32858.8|32859.2|32856.8|32867.7|32865.3|32850.2|32847.8|482
1672942800000|2023-01-05 18:20:00|32860.7|32858.3|32984.2|32981.8|33006.7|33004.3|32859.2|32856.8|4233
1672943100000|2023-01-05 18:25:00|32986.7|32984.3|32986.2|32983.8|33035.7|33033.3|32965.7|32963.3|3118
1672943400000|2023-01-05 18:30:00|32993.2|32990.8|33022.2|33019.8|33039.2|33036.8|32985.2|32982.8|2713
1672943700000|2023-01-05 18:35:00|33022.7|33020.3|32994.7|32992.3|33035.2|33032.8|32984.2|32981.8|1507
1672944000000|2023-01-05 18:40:00|32995.2|32992.8|32987.2|32984.8|33022.2|33019.8|32976.2|32973.8|1338
1672944300000|2023-01-05 18:45:00|32988.2|32985.8|32981.2|32978.8|33003.7|33001.3|32968.2|32965.8|1141
1672944600000|2023-01-05 18:50:00|32980.2|32977.8|32983.7|32981.3|32997.7|32995.3|32972.7|32970.3|869
1672944900000|2023-01-05 18:55:00|32984.2|32981.8|32979.7|32977.3|33013.2|33010.8|32962.2|32959.8|1209
1672945200000|2023-01-05 19:00:00|32982.2|32979.8|32997.2|32994.8|33017.7|33015.3|32969.7|32967.3|1044
1672945500000|2023-01-05 19:05:00|32996.7|32994.3|33008.2|33005.8|33016.7|33014.3|32994.2|32991.8|638
1672945800000|2023-01-05 19:10:00|33007.7|33005.3|32962.7|32960.3|33020.2|33017.8|32958.7|32956.3|1034
1672946100000|2023-01-05 19:15:00|32965.2|32962.8|33000.2|32997.8|33002.2|32999.8|32963.7|32961.3|931
1672946400000|2023-01-05 19:20:00|33000.7|32998.3|32983.2|32980.8|33004.7|33002.3|32975.2|32972.8|646
1672946700000|2023-01-05 19:25:00|32983.7|32981.3|32952.7|32950.3|32994.2|32991.8|32945.2|32942.8|691
1672947000000|2023-01-05 19:30:00|32953.2|32950.8|32970.7|32968.3|32982.7|32980.3|32951.2|32948.8|739
1672947300000|2023-01-05 19:35:00|32968.7|32966.3|33030.2|33027.8|33046.7|33044.3|32968.7|32966.3|2148
1672947600000|2023-01-05 19:40:00|33030.7|33028.3|33029.7|33027.3|33049.2|33046.8|33024.7|33022.3|1117
1672947900000|2023-01-05 19:45:00|33029.2|33026.8|33067.7|33065.3|33086.2|33083.8|33026.7|33024.3|1684
1672948200000|2023-01-05 19:50:00|33068.2|33065.8|33072.2|33069.8|33078.2|33075.8|33055.7|33053.3|932
1672948500000|2023-01-05 19:55:00|33071.2|33068.8|33029.7|33027.3|33081.2|33078.8|33025.2|33022.8|1210
1672948800000|2023-01-05 20:00:00|33030.2|33027.8|33004.2|33001.8|33030.7|33028.3|32990.7|32988.3|1492
1672949100000|2023-01-05 20:05:00|33003.7|33001.3|32999.2|32996.8|33008.7|33006.3|32988.7|32986.3|1261
1672949400000|2023-01-05 20:10:00|32999.7|32997.3|32983.2|32980.8|33000.2|32997.8|32968.2|32965.8|1393
1672949700000|2023-01-05 20:15:00|32983.7|32981.3|32968.7|32966.3|33000.2|32997.8|32958.7|32956.3|1485
1672950000000|2023-01-05 20:20:00|32968.2|32965.8|32960.9|32958.5|32982.7|32980.3|32952.8|32950.4|1059
1672950300000|2023-01-05 20:25:00|32957.9|32955.5|32942|32939.6|32959.4|32957|32927.5|32925.1|1075
1672950600000|2023-01-05 20:30:00|32942.5|32940.1|32937|32934.6|32944.5|32942.1|32910|32907.6|1211
1672950900000|2023-01-05 20:35:00|32937.5|32935.1|32958|32955.6|32970.5|32968.1|32934.5|32932.1|1378
1672951200000|2023-01-05 20:40:00|32957.5|32955.1|32929.5|32927.1|32960|32957.6|32915|32912.6|946
1672951500000|2023-01-05 20:45:00|32930|32927.6|32923|32920.6|32965.5|32963.1|32906|32903.6|1972
1672951800000|2023-01-05 20:50:00|32922.5|32920.1|32894.5|32892.1|32930.5|32928.1|32893|32890.6|2965
1672952100000|2023-01-05 20:55:00|32895|32892.6|32926.5|32924.1|32941.5|32939.1|32895|32892.6|3475
1672952400000|2023-01-05 21:00:00|32927.7|32922.9|32942.2|32937.4|32951.2|32946.4|32923.2|32918.4|1137
1672952700000|2023-01-05 21:05:00|32941.7|32936.9|32931.2|32926.4|32942.7|32937.9|32918.7|32913.9|379
1672953000000|2023-01-05 21:10:00|32929.2|32924.4|32931.7|32926.9|32936.2|32931.4|32918.2|32913.4|433
1672953300000|2023-01-05 21:15:00|32925.2|32920.4|32941.2|32936.4|32941.2|32936.4|32923.2|32918.4|121
1672953600000|2023-01-05 21:20:00|32941.7|32936.9|32954.2|32949.4|32955.2|32950.4|32939.2|32934.4|129
1672953900000|2023-01-05 21:25:00|32954.7|32949.9|32954.2|32949.4|32956.7|32951.9|32949.2|32944.4|93
1672954200000|2023-01-05 21:30:00|32954.7|32949.9|32954.2|32949.4|32959.7|32954.9|32951.7|32946.9|98
1672954500000|2023-01-05 21:35:00|32954.7|32949.9|32951.2|32946.4|32958.2|32953.4|32949.2|32944.4|83
1672954800000|2023-01-05 21:40:00|32953.2|32948.4|32956.2|32951.4|32959.7|32954.9|32952.2|32947.4|148
1672955100000|2023-01-05 21:45:00|32959.7|32954.9|32955.7|32950.9|32959.7|32954.9|32945.2|32940.4|120
1672955400000|2023-01-05 21:50:00|32956.2|32951.4|32948.7|32943.9|32956.7|32951.9|32947.7|32942.9|87
1672955700000|2023-01-05 21:55:00|32948.2|32943.4|32953|32943.2|32955.2|32950.4|32947.2|32942.4|100
1672956000000|2023-01-05 22:00:00|32949.9|32940.1|32947.9|32938.1|32950.3|32940.5|32947.9|32938.1|0
1672956300000|2023-01-05 22:05:00|32946.4|32936.6|32940.6|32930.8|32946.4|32936.6|32940.6|32930.8|0
1672956600000|2023-01-05 22:10:00|32941.2|32931.4|32943.7|32933.9|32944.4|32934.6|32940.3|32930.5|0
1672956900000|2023-01-05 22:15:00|32943.4|32933.6|32945.1|32935.3|32945.1|32935.3|32943.2|32933.4|0
1672957200000|2023-01-05 22:20:00|32946.1|32936.3|32947.4|32937.6|32947.8|32938|32945.8|32936|0
1672957500000|2023-01-05 22:25:00|32946.8|32937|32950.1|32940.3|32950.8|32941|32946.8|32937|0
1672957800000|2023-01-05 22:30:00|32950.3|32940.5|32951.4|32941.6|32951.4|32941.6|32950.3|32940.5|0
1672958100000|2023-01-05 22:35:00|32951.3|32941.5|32951.1|32941.3|32951.3|32941.5|32951.1|32941.3|0
1672958400000|2023-01-05 22:40:00|32951.3|32941.5|32951.9|32942.1|32951.9|32942.1|32951.3|32941.5|0
1672958700000|2023-01-05 22:45:00|32954.7|32944.9|32956.7|32946.9|32960.8|32951|32953.1|32943.3|0
1672959000000|2023-01-05 22:50:00|32955.1|32945.3|32952.2|32942.4|32955.1|32945.3|32952.2|32942.4|0
1672959300000|2023-01-05 22:55:00|32954.1|32944.3|32960.4|32950.6|32964|32954.2|32954.1|32944.3|0
1672959600000|2023-01-05 23:00:00|32945.2|32940.4|32953.7|32948.9|32958.7|32953.9|32945.2|32940.4|84
1672959900000|2023-01-05 23:05:00|32954.2|32949.4|32938.7|32933.9|32954.2|32949.4|32935.7|32930.9|121
1672960200000|2023-01-05 23:10:00|32939.2|32934.4|32953.2|32948.4|32956.2|32951.4|32938.7|32933.9|66
1672960500000|2023-01-05 23:15:00|32952.7|32947.9|32958.7|32953.9|32963.2|32958.4|32948.7|32943.9|68
1672960800000|2023-01-05 23:20:00|32959.2|32954.4|32953.2|32948.4|32963.2|32958.4|32949.7|32944.9|50
1672961100000|2023-01-05 23:25:00|32953.7|32948.9|32956.2|32951.4|32958.2|32953.4|32951.2|32946.4|21
1672961400000|2023-01-05 23:30:00|32955.7|32950.9|32961.2|32956.4|32965.2|32960.4|32953.7|32948.9|47
1672961700000|2023-01-05 23:35:00|32960.7|32955.9|32964.2|32959.4|32967.7|32962.9|32954.7|32949.9|53
1672962000000|2023-01-05 23:40:00|32963.7|32958.9|32970.2|32965.4|32971.7|32966.9|32960.7|32955.9|66
1672962300000|2023-01-05 23:45:00|32969.7|32964.9|32973.7|32968.9|32982.2|32977.4|32968.2|32963.4|138
1672962600000|2023-01-05 23:50:00|32973.2|32968.4|32971.7|32966.9|32974.7|32969.9|32966.7|32961.9|50
1672962900000|2023-01-05 23:55:00|32971.2|32966.4|32964.2|32959.4|32975.7|32970.9|32964.2|32959.4|32
1672963200000|2023-01-06 00:00:00|32963.2|32958.4|32974.2|32969.4|32983.7|32978.9|32962.7|32957.9|102
1672963500000|2023-01-06 00:05:00|32974.7|32969.9|32985.2|32980.4|32986.7|32981.9|32971.2|32966.4|56
1672963800000|2023-01-06 00:10:00|32986.7|32981.9|32975.2|32970.4|32989.2|32984.4|32967.2|32962.4|74
1672964100000|2023-01-06 00:15:00|32974.7|32969.9|32982.7|32977.9|32984.2|32979.4|32966.2|32961.4|122
1672964400000|2023-01-06 00:20:00|32983.2|32978.4|32982.7|32977.9|32987.2|32982.4|32980.2|32975.4|79
1672964700000|2023-01-06 00:25:00|32983.2|32978.4|32987.7|32982.9|32987.7|32982.9|32977.2|32972.4|32
1672965000000|2023-01-06 00:30:00|32988.2|32983.4|32991.2|32986.4|32996.2|32991.4|32986.2|32981.4|137
1672965300000|2023-01-06 00:35:00|32991.7|32986.9|32989.2|32984.4|32995.2|32990.4|32985.7|32980.9|93
1672965600000|2023-01-06 00:40:00|32989.7|32984.9|32990.2|32985.4|32993.7|32988.9|32984.2|32979.4|60
1672965900000|2023-01-06 00:45:00|32989.7|32984.9|32989.2|32984.4|32993.2|32988.4|32985.7|32980.9|49
1672966200000|2023-01-06 00:50:00|32988.7|32983.9|32987.7|32982.9|32993.2|32988.4|32986.2|32981.4|43
1672966500000|2023-01-06 00:55:00|32988.2|32983.4|32996.7|32991.9|32999.2|32994.4|32984.7|32979.9|66
1672966800000|2023-01-06 01:00:00|32997.2|32992.4|33004.2|32999.4|33005.2|33000.4|32997.2|32992.4|88
1672967100000|2023-01-06 01:05:00|33003.7|32998.9|33001.2|32996.4|33006.7|33001.9|32999.2|32994.4|112
1672967400000|2023-01-06 01:10:00|33001.7|32996.9|33003.2|32998.4|33008.2|33003.4|32997.7|32992.9|58
1672967700000|2023-01-06 01:15:00|33003.7|32998.9|32999.7|32994.9|33005.7|33000.9|32997.7|32992.9|38
1672968000000|2023-01-06 01:20:00|33000.2|32995.4|33000.2|32995.4|33001.2|32996.4|32990.2|32985.4|85
1672968300000|2023-01-06 01:25:00|32999.7|32994.9|33000.7|32995.9|33002.7|32997.9|32992.7|32987.9|27
1672968600000|2023-01-06 01:30:00|33000.2|32995.4|33019.2|33014.4|33020.2|33015.4|33000.2|32995.4|160
1672968900000|2023-01-06 01:35:00|33019.7|33014.9|33023.2|33018.4|33031.7|33026.9|33018.7|33013.9|129
1672969200000|2023-01-06 01:40:00|33022.7|33017.9|33031.2|33026.4|33035.2|33030.4|33020.7|33015.9|121
1672969500000|2023-01-06 01:45:00|33031.7|33026.9|33026.7|33021.9|33032.2|33027.4|33023.7|33018.9|90
1672969800000|2023-01-06 01:50:00|33027.2|33022.4|33024.2|33019.4|33032.2|33027.4|33024.2|33019.4|58
1672970100000|2023-01-06 01:55:00|33024.7|33019.9|33032.7|33027.9|33035.2|33030.4|33024.2|33019.4|47
1672970400000|2023-01-06 02:00:00|33033.2|33028.4|33043.7|33038.9|33044.7|33039.9|33032.7|33027.9|149
1672970700000|2023-01-06 02:05:00|33043.2|33038.4|33039.2|33034.4|33043.7|33038.9|33037.2|33032.4|41
1672971000000|2023-01-06 02:10:00|33038.7|33033.9|33035.2|33030.4|33040.2|33035.4|33031.2|33026.4|90
1672971300000|2023-01-06 02:15:00|33034.7|33029.9|33044.7|33039.9|33047.7|33042.9|33034.7|33029.9|75
1672971600000|2023-01-06 02:20:00|33044.2|33039.4|33041.7|33036.9|33044.2|33039.4|33034.2|33029.4|53
1672971900000|2023-01-06 02:25:00|33041.2|33036.4|33045.2|33040.4|33046.7|33041.9|33039.2|33034.4|45
1672972200000|2023-01-06 02:30:00|33044.7|33039.9|33037.7|33032.9|33046.7|33041.9|33035.2|33030.4|92
1672972500000|2023-01-06 02:35:00|33037.2|33032.4|33037.2|33032.4|33043.2|33038.4|33032.2|33027.4|50
1672972800000|2023-01-06 02:40:00|33036.2|33031.4|33034.2|33029.4|33036.7|33031.9|33030.2|33025.4|63
1672973100000|2023-01-06 02:45:00|33034.7|33029.9|33040.7|33035.9|33044.7|33039.9|33033.7|33028.9|63
1672973400000|2023-01-06 02:50:00|33040.2|33035.4|33042.2|33037.4|33043.2|33038.4|33032.2|33027.4|156
1672973700000|2023-01-06 02:55:00|33042.7|33037.9|33043.2|33038.4|33047.2|33042.4|33035.7|33030.9|65
1672974000000|2023-01-06 03:00:00|33043.7|33038.9|33060.2|33055.4|33062.2|33057.4|33040.7|33035.9|170
1672974300000|2023-01-06 03:05:00|33061.2|33056.4|33057.2|33052.4|33062.7|33057.9|33053.2|33048.4|48
1672974600000|2023-01-06 03:10:00|33057.7|33052.9|33052.2|33047.4|33060.2|33055.4|33052.2|33047.4|98
1672974900000|2023-01-06 03:15:00|33052.7|33047.9|33056.2|33051.4|33061.2|33056.4|33052.2|33047.4|57
1672975200000|2023-01-06 03:20:00|33056.7|33051.9|33053.2|33048.4|33057.2|33052.4|33050.7|33045.9|78
1672975500000|2023-01-06 03:25:00|33053.7|33048.9|33064.2|33059.4|33068.7|33063.9|33052.2|33047.4|141
1672975800000|2023-01-06 03:30:00|33064.7|33059.9|33062.2|33057.4|33073.2|33068.4|33061.2|33056.4|108
1672976100000|2023-01-06 03:35:00|33061.7|33056.9|33052.2|33047.4|33062.2|33057.4|33051.2|33046.4|90
1672976400000|2023-01-06 03:40:00|33054.2|33049.4|33052.7|33047.9|33058.2|33053.4|33052.7|33047.9|31
1672976700000|2023-01-06 03:45:00|33053.2|33048.4|33054.7|33049.9|33060.2|33055.4|33052.7|33047.9|52
1672977000000|2023-01-06 03:50:00|33055.2|33050.4|33060.2|33055.4|33061.2|33056.4|33054.2|33049.4|30
1672977300000|2023-01-06 03:55:00|33060.7|33055.9|33054.2|33049.4|33068.7|33063.9|33053.7|33048.9|65
1672977600000|2023-01-06 04:00:00|33054.7|33049.9|33063.7|33058.9|33065.2|33060.4|33054.7|33049.9|51
1672977900000|2023-01-06 04:05:00|33064.2|33059.4|33052.2|33047.4|33064.2|33059.4|33051.2|33046.4|28
1672978200000|2023-01-06 04:10:00|33051.7|33046.9|33051.2|33046.4|33053.2|33048.4|33048.7|33043.9|29
1672978500000|2023-01-06 04:15:00|33051.7|33046.9|33046.7|33041.9|33053.7|33048.9|33043.7|33038.9|73
1672978800000|2023-01-06 04:20:00|33047.2|33042.4|33055.7|33050.9|33056.2|33051.4|33045.2|33040.4|19
1672979100000|2023-01-06 04:25:00|33055.2|33050.4|33052.7|33047.9|33057.7|33052.9|33051.7|33046.9|26
1672979400000|2023-01-06 04:30:00|33053.2|33048.4|33059.2|33054.4|33059.7|33054.9|33053.2|33048.4|23
1672979700000|2023-01-06 04:35:00|33059.7|33054.9|33057.2|33052.4|33063.2|33058.4|33056.7|33051.9|44
1672980000000|2023-01-06 04:40:00|33057.7|33052.9|33058.2|33053.4|33059.2|33054.4|33056.2|33051.4|14
1672980300000|2023-01-06 04:45:00|33058.7|33053.9|33058.7|33053.9|33059.2|33054.4|33049.2|33044.4|56
1672980600000|2023-01-06 04:50:00|33058.2|33053.4|33061.7|33056.9|33062.2|33057.4|33050.7|33045.9|47
1672980900000|2023-01-06 04:55:00|33062.2|33057.4|33059.2|33054.4|33072.7|33067.9|33056.2|33051.4|118
1672981200000|2023-01-06 05:00:00|33059.7|33054.9|33051.2|33046.4|33060.2|33055.4|33050.7|33045.9|41
1672981500000|2023-01-06 05:05:00|33051.7|33046.9|33045.2|33040.4|33054.2|33049.4|33043.7|33038.9|95
1672981800000|2023-01-06 05:10:00|33044.7|33039.9|33043.2|33038.4|33050.2|33045.4|33039.7|33034.9|90
1672982100000|2023-01-06 05:15:00|33043.7|33038.9|33036.7|33031.9|33047.2|33042.4|33036.2|33031.4|56
1672982400000|2023-01-06 05:20:00|33037.2|33032.4|33035.2|33030.4|33040.2|33035.4|33034.2|33029.4|52
1672982700000|2023-01-06 05:25:00|33035.7|33030.9|33024.2|33019.4|33036.2|33031.4|33023.2|33018.4|130
1672983000000|2023-01-06 05:30:00|33024.7|33019.9|33022.7|33017.9|33025.7|33020.9|33014.2|33009.4|158
1672983300000|2023-01-06 05:35:00|33022.2|33017.4|33025.2|33020.4|33026.2|33021.4|33017.7|33012.9|44
1672983600000|2023-01-06 05:40:00|33025.7|33020.9|33023.7|33018.9|33031.7|33026.9|33019.7|33014.9|55
1672983900000|2023-01-06 05:45:00|33024.2|33019.4|33016.7|33011.9|33025.7|33020.9|33014.7|33009.9|106
1672984200000|2023-01-06 05:50:00|33017.2|33012.4|33017.2|33012.4|33023.2|33018.4|33015.7|33010.9|57
1672984500000|2023-01-06 05:55:00|33016.7|33011.9|33024.2|33019.4|33025.2|33020.4|33015.7|33010.9|43
1672984800000|2023-01-06 06:00:00|33025.2|33020.4|33030.7|33025.9|33040.7|33035.9|33024.2|33019.4|167
1672985100000|2023-01-06 06:05:00|33031.2|33026.4|33033.2|33028.4|33033.7|33028.9|33023.2|33018.4|74
1672985400000|2023-01-06 06:10:00|33033.7|33028.9|33040.7|33035.9|33041.2|33036.4|33029.2|33024.4|70
1672985700000|2023-01-06 06:15:00|33041.2|33036.4|33030.7|33025.9|33041.7|33036.9|33029.7|33024.9|80
1672986000000|2023-01-06 06:20:00|33031.2|33026.4|33027.2|33022.4|33036.7|33031.9|33027.2|33022.4|58
1672986300000|2023-01-06 06:25:00|33029.2|33024.4|33017.2|33012.4|33029.2|33024.4|33016.2|33011.4|101
1672986600000|2023-01-06 06:30:00|33016.7|33011.9|33021.7|33016.9|33026.7|33021.9|33016.2|33011.4|78
1672986900000|2023-01-06 06:35:00|33022.2|33017.4|33026.2|33021.4|33029.2|33024.4|33020.7|33015.9|45
1672987200000|2023-01-06 06:40:00|33026.7|33021.9|33032.2|33027.4|33032.7|33027.9|33026.7|33021.9|63
1672987500000|2023-01-06 06:45:00|33032.7|33027.9|33030.2|33025.4|33034.7|33029.9|33030.2|33025.4|82
1672987800000|2023-01-06 06:50:00|33030.7|33025.9|33027.2|33022.4|33032.2|33027.4|33027.2|33022.4|26
1672988100000|2023-01-06 06:55:00|33026.7|33021.9|33025.2|33020.4|33029.2|33024.4|33021.2|33016.4|30
1672988400000|2023-01-06 07:00:00|33024.6|33021|33048.1|33044.5|33051.6|33048|33024.1|33020.5|131
1672988700000|2023-01-06 07:05:00|33047.6|33044|33040.6|33037|33055.1|33051.5|33040.6|33037|123
1672989000000|2023-01-06 07:10:00|33041.1|33037.5|33041.1|33037.5|33049.1|33045.5|33035.6|33032|61
1672989300000|2023-01-06 07:15:00|33041.6|33038|33027.6|33024|33043.6|33040|33027.6|33024|81
1672989600000|2023-01-06 07:20:00|33027.1|33023.5|33000.6|32997|33027.6|33024|32998.6|32995|281
1672989900000|2023-01-06 07:25:00|33001.1|32997.5|32988.6|32985|33002.6|32999|32988.6|32985|208
1672990200000|2023-01-06 07:30:00|32988.1|32984.5|32995.1|32991.5|32996.6|32993|32984.6|32981|145
1672990500000|2023-01-06 07:35:00|32994.6|32991|32985.6|32982|32998.1|32994.5|32982.6|32979|80
1672990800000|2023-01-06 07:40:00|32985.1|32981.5|32969.6|32966|32985.6|32982|32969.6|32966|118
1672991100000|2023-01-06 07:45:00|32969.1|32965.5|32970.6|32967|32980.1|32976.5|32968.6|32965|60
1672991400000|2023-01-06 07:50:00|32971.1|32967.5|32970.1|32966.5|32980.1|32976.5|32966.1|32962.5|83
1672991700000|2023-01-06 07:55:00|32970.6|32967|32955.6|32952|32970.6|32967|32955.1|32951.5|147
1672992000000|2023-01-06 08:00:00|32956.6|32953|32965.1|32961.5|32987.6|32984|32954.1|32950.5|268
1672992300000|2023-01-06 08:05:00|32964.6|32961|32945.6|32942|32967.1|32963.5|32945.6|32942|243
1672992600000|2023-01-06 08:10:00|32946.1|32942.5|32951.1|32947.5|32952.6|32949|32937.1|32933.5|316
1672992900000|2023-01-06 08:15:00|32951.6|32948|32984.6|32981|32989.1|32985.5|32942.6|32939|381
1672993200000|2023-01-06 08:20:00|32986.6|32983|32971.1|32967.5|32989.6|32986|32960.1|32956.5|199
1672993500000|2023-01-06 08:25:00|32971.6|32968|32972.1|32968.5|32979.6|32976|32964.1|32960.5|121
1672993800000|2023-01-06 08:30:00|32973.1|32969.5|32964.6|32961|32984.6|32981|32957.6|32954|154
1672994100000|2023-01-06 08:35:00|32965.1|32961.5|32985.6|32982|32985.6|32982|32965.1|32961.5|54
1672994400000|2023-01-06 08:40:00|32985.1|32981.5|32972.6|32969|32985.6|32982|32963.1|32959.5|122
1672994700000|2023-01-06 08:45:00|32973.1|32969.5|32969.1|32965.5|32978.6|32975|32966.6|32963|83
1672995000000|2023-01-06 08:50:00|32969.6|32966|32976.1|32972.5|32978.6|32975|32965.6|32962|62
1672995300000|2023-01-06 08:55:00|32976.6|32973|32982.1|32978.5|32985.6|32982|32973.6|32970|90
1672995600000|2023-01-06 09:00:00|32981.1|32977.5|32967.1|32963.5|32984.1|32980.5|32960.6|32957|187
1672995900000|2023-01-06 09:05:00|32966.6|32963|32956.6|32953|32969.6|32966|32947.6|32944|212
1672996200000|2023-01-06 09:10:00|32956.1|32952.5|32938.6|32935|32956.6|32953|32936.6|32933|276
1672996500000|2023-01-06 09:15:00|32938.1|32934.5|32955.6|32952|32960.1|32956.5|32936.1|32932.5|191
1672996800000|2023-01-06 09:20:00|32955.1|32951.5|32943.6|32940|32955.6|32952|32928.6|32925|353
1672997100000|2023-01-06 09:25:00|32943.1|32939.5|32933.6|32930|32943.6|32940|32931.6|32928|209
1672997400000|2023-01-06 09:30:00|32933.1|32929.5|32929.6|32926|32935.6|32932|32922.6|32919|208
1672997700000|2023-01-06 09:35:00|32928.6|32925|32923.6|32920|32928.6|32925|32913.6|32910|176
1672998000000|2023-01-06 09:40:00|32924.1|32920.5|32946.1|32942.5|32954.6|32951|32920.1|32916.5|206
1672998300000|2023-01-06 09:45:00|32945.6|32942|32945.1|32941.5|32948.6|32945|32935.1|32931.5|136
1672998600000|2023-01-06 09:50:00|32944.6|32941|32950.6|32947|32952.1|32948.5|32936.1|32932.5|117
1672998900000|2023-01-06 09:55:00|32950.1|32946.5|32950.1|32946.5|32953.6|32950|32942.6|32939|89
1672999200000|2023-01-06 10:00:00|32949.6|32946|32941.6|32938|32950.1|32946.5|32924.6|32921|191
1672999500000|2023-01-06 10:05:00|32942.6|32939|32940.1|32936.5|32947.6|32944|32933.1|32929.5|79
1672999800000|2023-01-06 10:10:00|32940.6|32937|32958.6|32955|32961.6|32958|32940.1|32936.5|132
1673000100000|2023-01-06 10:15:00|32959.1|32955.5|32970.6|32967|32977.1|32973.5|32957.6|32954|138
1673000400000|2023-01-06 10:20:00|32971.1|32967.5|32957.6|32954|32973.6|32970|32954.6|32951|123
1673000700000|2023-01-06 10:25:00|32958.1|32954.5|32947.6|32944|32963.1|32959.5|32946.1|32942.5|162
1673001000000|2023-01-06 10:30:00|32947.1|32943.5|32950.1|32946.5|32956.6|32953|32946.1|32942.5|164
1673001300000|2023-01-06 10:35:00|32950.6|32947|32963.6|32960|32964.6|32961|32946.6|32943|102
1673001600000|2023-01-06 10:40:00|32963.1|32959.5|32969.6|32966|32974.6|32971|32962.6|32959|62
1673001900000|2023-01-06 10:45:00|32970.1|32966.5|32970.6|32967|32971.6|32968|32958.6|32955|98
1673002200000|2023-01-06 10:50:00|32972.1|32968.5|32966.1|32962.5|32974.6|32971|32958.1|32954.5|145
1673002500000|2023-01-06 10:55:00|32965.6|32962|32947.1|32943.5|32966.1|32962.5|32943.6|32940|129
1673002800000|2023-01-06 11:00:00|32946.6|32943|32966.6|32963|32969.1|32965.5|32943.1|32939.5|164
1673003100000|2023-01-06 11:05:00|32967.1|32963.5|32975.1|32971.5|32978.6|32975|32964.6|32961|168
1673003400000|2023-01-06 11:10:00|32975.6|32972|32983.1|32979.5|32988.6|32985|32974.6|32971|215
1673003700000|2023-01-06 11:15:00|32983.6|32980|32991.6|32988|32996.6|32993|32982.6|32979|130
1673004000000|2023-01-06 11:20:00|32991.1|32987.5|32994.6|32991|33000.6|32997|32990.6|32987|125
1673004300000|2023-01-06 11:25:00|32994.1|32990.5|32984.6|32981|32998.6|32995|32979.6|32976|137
1673004600000|2023-01-06 11:30:00|32985.1|32981.5|32974.6|32971|32994.1|32990.5|32968.6|32965|231
1673004900000|2023-01-06 11:35:00|32974.1|32970.5|32960.6|32957|32975.6|32972|32953.1|32949.5|155
1673005200000|2023-01-06 11:40:00|32961.1|32957.5|32963.1|32959.5|32967.6|32964|32951.6|32948|98
1673005500000|2023-01-06 11:45:00|32963.6|32960|32966.6|32963|32971.6|32968|32957.1|32953.5|133
1673005800000|2023-01-06 11:50:00|32966.1|32962.5|32972.1|32968.5|32975.6|32972|32965.6|32962|86
1673006100000|2023-01-06 11:55:00|32972.6|32969|32970.6|32967|32979.1|32975.5|32967.1|32963.5|65
1673006400000|2023-01-06 12:00:00|32971.1|32967.5|32968.6|32965|32978.1|32974.5|32961.6|32958|137
1673006700000|2023-01-06 12:05:00|32969.1|32965.5|32972.6|32969|32976.1|32972.5|32963.6|32960|139
1673007000000|2023-01-06 12:10:00|32972.1|32968.5|32971.6|32968|32975.6|32972|32962.1|32958.5|114
1673007300000|2023-01-06 12:15:00|32972.6|32969|32973.6|32970|32977.6|32974|32964.6|32961|133
1673007600000|2023-01-06 12:20:00|32974.1|32970.5|32985.1|32981.5|32986.1|32982.5|32970.6|32967|94
1673007900000|2023-01-06 12:25:00|32985.6|32982|32973.1|32969.5|32989.6|32986|32970.1|32966.5|136
1673008200000|2023-01-06 12:30:00|32972.6|32969|32971.1|32967.5|32983.1|32979.5|32965.6|32962|175
1673008500000|2023-01-06 12:35:00|32970.6|32967|32953.1|32949.5|32972.1|32968.5|32952.6|32949|210
1673008800000|2023-01-06 12:40:00|32952.6|32949|32942.1|32938.5|32964.1|32960.5|32941.1|32937.5|253
1673009100000|2023-01-06 12:45:00|32942.6|32939|32945.1|32941.5|32953.1|32949.5|32939.1|32935.5|316
1673009400000|2023-01-06 12:50:00|32944.6|32941|32967.1|32963.5|32970.6|32967|32944.6|32941|178
1673009700000|2023-01-06 12:55:00|32967.6|32964|32943.1|32939.5|32968.1|32964.5|32941.1|32937.5|248
1673010000000|2023-01-06 13:00:00|32943.6|32940|32926.6|32923|32944.1|32940.5|32924.6|32921|392
1673010300000|2023-01-06 13:05:00|32926.1|32922.5|32951.1|32947.5|32951.1|32947.5|32925.1|32921.5|288
1673010600000|2023-01-06 13:10:00|32949.1|32945.5|32952.6|32949|32963.6|32960|32948.1|32944.5|320
1673010900000|2023-01-06 13:15:00|32952.1|32948.5|32906.6|32903|32953.6|32950|32905.6|32902|455
1673011200000|2023-01-06 13:20:00|32907.1|32903.5|32929.1|32925.5|32940.1|32936.5|32898.6|32895|490
1673011500000|2023-01-06 13:25:00|32928.6|32925|32928.1|32924.5|32953.6|32950|32918.1|32914.5|788
1673011800000|2023-01-06 13:30:00|32924.6|32921|33063.1|33059.5|33190.6|33187|32909.1|32905.5|6115
1673012100000|2023-01-06 13:35:00|33063.6|33060|33064.1|33060.5|33098.6|33095|33008.6|33005|2230
1673012400000|2023-01-06 13:40:00|33065.6|33062|33161.6|33158|33175.6|33172|33063.1|33059.5|3552
1673012700000|2023-01-06 13:45:00|33162.6|33159|33216.6|33213|33250.6|33247|33162.6|33159|4963
1673013000000|2023-01-06 13:50:00|33215.6|33212|33275.6|33272|33314.6|33311|33213.6|33210|4620
1673013300000|2023-01-06 13:55:00|33275.1|33271.5|33296.1|33292.5|33306.1|33302.5|33241.6|33238|3341
1673013600000|2023-01-06 14:00:00|33294.1|33290.5|33281.6|33278|33312.1|33308.5|33264.6|33261|2950
1673013900000|2023-01-06 14:05:00|33282.1|33278.5|33228.6|33225|33291.6|33288|33215.6|33212|1942
1673014200000|2023-01-06 14:10:00|33229.1|33225.5|33259.1|33255.5|33259.6|33256|33214.1|33210.5|1835
1673014500000|2023-01-06 14:15:00|33258.6|33255|33220.1|33216.5|33261.1|33257.5|33217.6|33214|1186
1673014800000|2023-01-06 14:20:00|33219.6|33216|33215.1|33211.5|33227.6|33224|33202.1|33198.5|1314
1673015100000|2023-01-06 14:25:00|33214.6|33211|33223.6|33220|33243.6|33240|33209.6|33206|1494
1673015400000|2023-01-06 14:30:00|33223|33220.6|33302|33299.6|33316.5|33314.1|33181|33178.6|8470
1673015700000|2023-01-06 14:35:00|33301.5|33299.1|33160|33157.6|33361|33358.6|33138|33135.6|9148
1673016000000|2023-01-06 14:40:00|33159|33156.6|33057.5|33055.1|33173.5|33171.1|33043.5|33041.1|7626
1673016300000|2023-01-06 14:45:00|33056|33053.6|33036.5|33034.1|33056|33053.6|32991.5|32989.1|5571
1673016600000|2023-01-06 14:50:00|33035|33032.6|33101.5|33099.1|33109|33106.6|33023|33020.6|3745
1673016900000|2023-01-06 14:55:00|33102.5|33100.1|33088|33085.6|33143.5|33141.1|33080.5|33078.1|2653
1673017200000|2023-01-06 15:00:00|33128.5|33126.1|33149|33146.6|33243|33240.6|33115|33112.6|8562
1673017500000|2023-01-06 15:05:00|33150.5|33148.1|33229.5|33227.1|33265.5|33263.1|33149|33146.6|6532
1673017800000|2023-01-06 15:10:00|33230.4|33228|33209.9|33207.5|33272.9|33270.5|33207.9|33205.5|4332
1673018100000|2023-01-06 15:15:00|33211.4|33209|33306.4|33304|33317.4|33315|33211.4|33209|4385
1673018400000|2023-01-06 15:20:00|33305.9|33303.5|33314.9|33312.5|33317.4|33315|33273.9|33271.5|3078
1673018700000|2023-01-06 15:25:00|33315.4|33313|33298.9|33296.5|33322.9|33320.5|33276.4|33274|2458
1673019000000|2023-01-06 15:30:00|33299.4|33297|33341.9|33339.5|33350.9|33348.5|33299.4|33297|2275
1673019300000|2023-01-06 15:35:00|33342.4|33340|33426.4|33424|33432.4|33430|33338.4|33336|4513
1673019600000|2023-01-06 15:40:00|33426.9|33424.5|33397.4|33395|33463.4|33461|33393.4|33391|3633
1673019900000|2023-01-06 15:45:00|33397.9|33395.5|33458.4|33456|33462.4|33460|33397.9|33395.5|2570
1673020200000|2023-01-06 15:50:00|33459.4|33457|33450.4|33448|33469.4|33467|33443.9|33441.5|2278
1673020500000|2023-01-06 15:55:00|33450.9|33448.5|33448.9|33446.5|33471.4|33469|33429.4|33427|3397
1673020800000|2023-01-06 16:00:00|33450.4|33448|33467.9|33465.5|33484.4|33482|33444.9|33442.5|2103
1673021100000|2023-01-06 16:05:00|33468.4|33466|33492.9|33490.5|33505.4|33503|33466.9|33464.5|2938
1673021400000|2023-01-06 16:10:00|33493.4|33491|33479.4|33477|33507.4|33505|33475.4|33473|2145
1673021700000|2023-01-06 16:15:00|33478.4|33476|33477.9|33475.5|33498.4|33496|33468.4|33466|1733
1673022000000|2023-01-06 16:20:00|33477.4|33475|33504.9|33502.5|33507.4|33505|33475.4|33473|1894
1673022300000|2023-01-06 16:25:00|33504.4|33502|33462.9|33460.5|33504.4|33502|33449.9|33447.5|2071
1673022600000|2023-01-06 16:30:00|33463.4|33461|33473.9|33471.5|33481.4|33479|33440.9|33438.5|2474
1673022900000|2023-01-06 16:35:00|33473.4|33471|33486.4|33484|33490.4|33488|33463.4|33461|1862
1673023200000|2023-01-06 16:40:00|33485.9|33483.5|33474.4|33472|33491.4|33489|33454.9|33452.5|1691
1673023500000|2023-01-06 16:45:00|33473.9|33471.5|33508.9|33506.5|33526.4|33524|33472.9|33470.5|2702
1673023800000|2023-01-06 16:50:00|33509.9|33507.5|33541.4|33539|33557.9|33555.5|33506.4|33504|2556
1673024100000|2023-01-06 16:55:00|33540.9|33538.5|33537.9|33535.5|33569.9|33567.5|33530.9|33528.5|2266
1673024400000|2023-01-06 17:00:00|33537.4|33535|33541.9|33539.5|33554.9|33552.5|33530.9|33528.5|1222
1673024700000|2023-01-06 17:05:00|33542.4|33540|33536.4|33534|33552.4|33550|33531.4|33529|935
1673025000000|2023-01-06 17:10:00|33535.9|33533.5|33514.4|33512|33550.4|33548|33505.9|33503.5|1265
1673025300000|2023-01-06 17:15:00|33514.9|33512.5|33518.4|33516|33532.4|33530|33502.4|33500|1022
1673025600000|2023-01-06 17:20:00|33518.9|33516.5|33472.9|33470.5|33525.4|33523|33468.4|33466|1444
1673025900000|2023-01-06 17:25:00|33473.4|33471|33468.9|33466.5|33494.4|33492|33465.4|33463|1225
1673026200000|2023-01-06 17:30:00|33469.4|33467|33466.4|33464|33493.4|33491|33463.4|33461|1021
1673026500000|2023-01-06 17:35:00|33466.9|33464.5|33478.4|33476|33479.4|33477|33450.9|33448.5|1033
1673026800000|2023-01-06 17:40:00|33477.4|33475|33457.4|33455|33480.4|33478|33445.4|33443|1038
1673027100000|2023-01-06 17:45:00|33458.4|33456|33466.9|33464.5|33474.9|33472.5|33455.4|33453|666
1673027400000|2023-01-06 17:50:00|33467.4|33465|33451.9|33449.5|33469.9|33467.5|33443.9|33441.5|687
1673027700000|2023-01-06 17:55:00|33451.4|33449|33459.4|33457|33462.4|33460|33432.4|33430|1105
1673028000000|2023-01-06 18:00:00|33459.9|33457.5|33456.4|33454|33475.9|33473.5|33437.9|33435.5|1061
1673028300000|2023-01-06 18:05:00|33456.9|33454.5|33468.9|33466.5|33483.4|33481|33456.4|33454|1009
1673028600000|2023-01-06 18:10:00|33468.4|33466|33487.4|33485|33495.4|33493|33459.9|33457.5|938
1673028900000|2023-01-06 18:15:00|33488.4|33486|33473.9|33471.5|33497.4|33495|33467.4|33465|821
1673029200000|2023-01-06 18:20:00|33474.4|33472|33482.4|33480|33486.4|33484|33465.4|33463|546
1673029500000|2023-01-06 18:25:00|33482.9|33480.5|33499.9|33497.5|33513.4|33511|33477.4|33475|774
1673029800000|2023-01-06 18:30:00|33500.4|33498|33514.4|33512|33515.4|33513|33493.4|33491|916
1673030100000|2023-01-06 18:35:00|33513.4|33511|33517.4|33515|33518.4|33516|33497.4|33495|873
1673030400000|2023-01-06 18:40:00|33517.9|33515.5|33506.4|33504|33539.9|33537.5|33502.4|33500|1479
1673030700000|2023-01-06 18:45:00|33506.9|33504.5|33505.9|33503.5|33512.4|33510|33493.4|33491|711
1673031000000|2023-01-06 18:50:00|33506.9|33504.5|33502.9|33500.5|33507.4|33505|33488.4|33486|516
1673031300000|2023-01-06 18:55:00|33503.4|33501|33520.4|33518|33529.9|33527.5|33500.4|33498|734
1673031600000|2023-01-06 19:00:00|33519.9|33517.5|33541.9|33539.5|33547.9|33545.5|33519.9|33517.5|1324
1673031900000|2023-01-06 19:05:00|33541.4|33539|33547.9|33545.5|33551.9|33549.5|33527.4|33525|857
1673032200000|2023-01-06 19:10:00|33548.4|33546|33574.9|33572.5|33583.9|33581.5|33542.4|33540|1777
1673032500000|2023-01-06 19:15:00|33575.4|33573|33587.9|33585.5|33594.9|33592.5|33571.4|33569|1031
1673032800000|2023-01-06 19:20:00|33587.4|33585|33619.4|33617|33619.4|33617|33586.4|33584|2086
1673033100000|2023-01-06 19:25:00|33620.4|33618|33597.4|33595|33620.4|33618|33595.4|33593|1572
1673033400000|2023-01-06 19:30:00|33597.9|33595.5|33614.4|33612|33625.4|33623|33595.4|33593|1155
1673033700000|2023-01-06 19:35:00|33614.9|33612.5|33641.9|33639.5|33651.4|33649|33607.4|33605|1187
1673034000000|2023-01-06 19:40:00|33641.4|33639|33655.4|33653|33661.4|33659|33629.4|33627|1265
1673034300000|2023-01-06 19:45:00|33656.4|33654|33649.4|33647|33656.4|33654|33619.4|33617|1979
1673034600000|2023-01-06 19:50:00|33649.9|33647.5|33666.4|33664|33666.4|33664|33641.4|33639|1471
1673034900000|2023-01-06 19:55:00|33664.9|33662.5|33662.9|33660.5|33674.9|33672.5|33656.4|33654|1090
1673035200000|2023-01-06 20:00:00|33663.4|33661|33696.9|33694.5|33709.4|33707|33662.4|33660|1859
1673035500000|2023-01-06 20:05:00|33696.4|33694|33711.4|33709|33711.4|33709|33687.4|33685|1272
1673035800000|2023-01-06 20:10:00|33710.9|33708.5|33707.4|33705|33715.4|33713|33688.4|33686|1245
1673036100000|2023-01-06 20:15:00|33708.4|33706|33679.4|33677|33723.4|33721|33673.9|33671.5|1620
1673036400000|2023-01-06 20:20:00|33678.9|33676.5|33669.4|33667|33680.4|33678|33640.4|33638|1486
1673036700000|2023-01-06 20:25:00|33669.9|33667.5|33645.9|33643.5|33671.4|33669|33641.4|33639|993
1673037000000|2023-01-06 20:30:00|33646.9|33644.5|33665.9|33663.5|33686.4|33684|33644.9|33642.5|1412
1673037300000|2023-01-06 20:35:00|33665.4|33663|33663.5|33661.1|33671.9|33669.5|33635.5|33633.1|1041
1673037600000|2023-01-06 20:40:00|33662|33659.6|33673.5|33671.1|33681.5|33679.1|33659.5|33657.1|1190
1673037900000|2023-01-06 20:45:00|33672.5|33670.1|33650|33647.6|33694.5|33692.1|33650|33647.6|1562
1673038200000|2023-01-06 20:50:00|33650.5|33648.1|33629.5|33627.1|33655.5|33653.1|33610.5|33608.1|3639
1673038500000|2023-01-06 20:55:00|33627.5|33625.1|33623|33620.6|33645|33642.6|33605|33602.6|5730
1673038800000|2023-01-06 21:00:00|33618.7|33616.3|33600.9|33596.1|33634.4|33629.6|33600.4|33595.6|1705
1673039100000|2023-01-06 21:05:00|33601.4|33596.6|33624.4|33619.6|33629.4|33624.6|33601.4|33596.6|559
1673039400000|2023-01-06 21:10:00|33624.9|33620.1|33618.9|33614.1|33626.4|33621.6|33610.9|33606.1|509
1673039700000|2023-01-06 21:15:00|33619.4|33614.6|33622.9|33618.1|33630.9|33626.1|33613.4|33608.6|123
1673040000000|2023-01-06 21:20:00|33623.4|33618.6|33629.9|33625.1|33631.4|33626.6|33622.4|33617.6|114
1673040300000|2023-01-06 21:25:00|33629.4|33624.6|33624.9|33620.1|33629.4|33624.6|33620.9|33616.1|68
1673040600000|2023-01-06 21:30:00|33625.4|33620.6|33623.4|33618.6|33628.4|33623.6|33618.9|33614.1|129
1673040900000|2023-01-06 21:35:00|33622.9|33618.1|33622.4|33617.6|33625.9|33621.1|33619.4|33614.6|122
1673041200000|2023-01-06 21:40:00|33622.9|33618.1|33626.4|33621.6|33627.9|33623.1|33616.9|33612.1|164
1673041500000|2023-01-06 21:45:00|33626.9|33622.1|33613.4|33608.6|33626.9|33622.1|33612.4|33607.6|175
1673041800000|2023-01-06 21:50:00|33612.9|33608.1|33612.4|33607.6|33616.4|33611.6|33609.9|33605.1|146
1673042100000|2023-01-06 21:55:00|33612.9|33608.1|33615|33605.2|33616.9|33612.1|33610.4|33604.9|96
1673218800000|2023-01-08 23:00:00|33665.9|33661.1|33652.4|33647.6|33680.4|33675.6|33639.9|33635.1|435
1673219100000|2023-01-08 23:05:00|33652.9|33648.1|33646.4|33641.6|33654.9|33650.1|33639.4|33634.6|223
1673219400000|2023-01-08 23:10:00|33646.9|33642.1|33662.9|33658.1|33665.9|33661.1|33642.4|33637.6|200
1673219700000|2023-01-08 23:15:00|33662.4|33657.6|33654.9|33650.1|33663.9|33659.1|33648.4|33643.6|96
1673220000000|2023-01-08 23:20:00|33654.4|33649.6|33644.4|33639.6|33654.4|33649.6|33640.9|33636.1|62
1673220300000|2023-01-08 23:25:00|33644.9|33640.1|33637.4|33632.6|33644.9|33640.1|33632.9|33628.1|126
1673220600000|2023-01-08 23:30:00|33637.9|33633.1|33664.4|33659.6|33672.4|33667.6|33637.9|33633.1|206
1673220900000|2023-01-08 23:35:00|33663.9|33659.1|33656.4|33651.6|33664.9|33660.1|33648.4|33643.6|106
1673221200000|2023-01-08 23:40:00|33655.9|33651.1|33660.4|33655.6|33663.9|33659.1|33652.4|33647.6|83
1673221500000|2023-01-08 23:45:00|33659.9|33655.1|33662.4|33657.6|33668.4|33663.6|33657.9|33653.1|50
1673221800000|2023-01-08 23:50:00|33661.9|33657.1|33663.9|33659.1|33666.4|33661.6|33656.9|33652.1|54
1673222100000|2023-01-08 23:55:00|33664.4|33659.6|33666.9|33662.1|33667.4|33662.6|33655.9|33651.1|61
1673222400000|2023-01-09 00:00:00|33666.4|33661.6|33659.9|33655.1|33669.9|33665.1|33652.4|33647.6|113
1673222700000|2023-01-09 00:05:00|33659.4|33654.6|33654.4|33649.6|33661.9|33657.1|33650.9|33646.1|40
1673223000000|2023-01-09 00:10:00|33654.9|33650.1|33653.9|33649.1|33660.4|33655.6|33649.4|33644.6|43
1673223300000|2023-01-09 00:15:00|33654.4|33649.6|33649.4|33644.6|33657.4|33652.6|33648.4|33643.6|58
1673223600000|2023-01-09 00:20:00|33648.9|33644.1|33654.4|33649.6|33656.4|33651.6|33648.4|33643.6|40
1673223900000|2023-01-09 00:25:00|33654.9|33650.1|33660.9|33656.1|33663.4|33658.6|33654.9|33650.1|45
1673224200000|2023-01-09 00:30:00|33660.4|33655.6|33670.9|33666.1|33676.4|33671.6|33657.9|33653.1|138
1673224500000|2023-01-09 00:35:00|33670.4|33665.6|33669.9|33665.1|33677.9|33673.1|33667.9|33663.1|74
1673224800000|2023-01-09 00:40:00|33669.4|33664.6|33676.4|33671.6|33677.4|33672.6|33667.9|33663.1|79
1673225100000|2023-01-09 00:45:00|33676.9|33672.1|33685.4|33680.6|33689.9|33685.1|33672.9|33668.1|187
1673225400000|2023-01-09 00:50:00|33684.9|33680.1|33694.4|33689.6|33699.4|33694.6|33682.9|33678.1|131
1673225700000|2023-01-09 00:55:00|33694.9|33690.1|33694.9|33690.1|33697.9|33693.1|33685.9|33681.1|59
1673226000000|2023-01-09 01:00:00|33694.4|33689.6|33691.9|33687.1|33702.9|33698.1|33687.4|33682.6|153
1673226300000|2023-01-09 01:05:00|33692.4|33687.6|33688.4|33683.6|33700.9|33696.1|33687.9|33683.1|105
1673226600000|2023-01-09 01:10:00|33688.9|33684.1|33685.9|33681.1|33689.4|33684.6|33681.9|33677.1|52
1673226900000|2023-01-09 01:15:00|33685.4|33680.6|33678.9|33674.1|33690.9|33686.1|33678.4|33673.6|66
1673227200000|2023-01-09 01:20:00|33679.4|33674.6|33678.9|33674.1|33683.9|33679.1|33674.9|33670.1|82
1673227500000|2023-01-09 01:25:00|33678.4|33673.6|33672.4|33667.6|33680.4|33675.6|33671.4|33666.6|57
1673227800000|2023-01-09 01:30:00|33672.9|33668.1|33666.9|33662.1|33679.9|33675.1|33664.9|33660.1|134
1673228100000|2023-01-09 01:35:00|33665.9|33661.1|33665.9|33661.1|33676.9|33672.1|33664.9|33660.1|83
1673228400000|2023-01-09 01:40:00|33666.4|33661.6|33671.9|33667.1|33675.9|33671.1|33664.4|33659.6|41
1673228700000|2023-01-09 01:45:00|33672.4|33667.6|33673.9|33669.1|33675.9|33671.1|33666.4|33661.6|68
1673229000000|2023-01-09 01:50:00|33674.4|33669.6|33670.9|33666.1|33678.4|33673.6|33667.4|33662.6|55
1673229300000|2023-01-09 01:55:00|33670.4|33665.6|33665.4|33660.6|33672.4|33667.6|33662.4|33657.6|91
1673229600000|2023-01-09 02:00:00|33665.9|33661.1|33661.4|33656.6|33671.9|33667.1|33658.9|33654.1|112
1673229900000|2023-01-09 02:05:00|33661.9|33657.1|33665.4|33660.6|33668.9|33664.1|33661.4|33656.6|40
1673230200000|2023-01-09 02:10:00|33665.9|33661.1|33670.9|33666.1|33671.4|33666.6|33664.9|33660.1|51
1673230500000|2023-01-09 02:15:00|33671.4|33666.6|33668.9|33664.1|33675.9|33671.1|33668.9|33664.1|71
1673230800000|2023-01-09 02:20:00|33667.4|33662.6|33676.4|33671.6|33677.9|33673.1|33666.9|33662.1|82
1673231100000|2023-01-09 02:25:00|33676.9|33672.1|33673.4|33668.6|33678.4|33673.6|33671.4|33666.6|69
1673231400000|2023-01-09 02:30:00|33672.9|33668.1|33679.9|33675.1|33680.9|33676.1|33668.4|33663.6|103
1673231700000|2023-01-09 02:35:00|33680.4|33675.6|33680.4|33675.6|33689.9|33685.1|33677.4|33672.6|102
1673232000000|2023-01-09 02:40:00|33680.9|33676.1|33679.9|33675.1|33681.9|33677.1|33676.4|33671.6|43
1673232300000|2023-01-09 02:45:00|33679.4|33674.6|33680.9|33676.1|33683.9|33679.1|33675.9|33671.1|66
1673232600000|2023-01-09 02:50:00|33681.4|33676.6|33684.4|33679.6|33685.4|33680.6|33680.4|33675.6|63
1673232900000|2023-01-09 02:55:00|33684.9|33680.1|33684.9|33680.1|33686.9|33682.1|33682.4|33677.6|80
1673233200000|2023-01-09 03:00:00|33684.4|33679.6|33683.4|33678.6|33686.9|33682.1|33682.4|33677.6|36
1673233500000|2023-01-09 03:05:00|33682.9|33678.1|33670.9|33666.1|33682.9|33678.1|33670.9|33666.1|111
1673233800000|2023-01-09 03:10:00|33671.4|33666.6|33675.9|33671.1|33677.4|33672.6|33668.4|33663.6|50
1673234100000|2023-01-09 03:15:00|33675.4|33670.6|33674.4|33669.6|33677.9|33673.1|33672.9|33668.1|39
1673234400000|2023-01-09 03:20:00|33673.9|33669.1|33675.4|33670.6|33676.9|33672.1|33667.4|33662.6|50
1673234700000|2023-01-09 03:25:00|33676.9|33672.1|33678.4|33673.6|33681.4|33676.6|33676.4|33671.6|35
1673235000000|2023-01-09 03:30:00|33677.4|33672.6|33672.9|33668.1|33679.4|33674.6|33672.4|33667.6|37
1673235300000|2023-01-09 03:35:00|33672.4|33667.6|33672.9|33668.1|33676.9|33672.1|33669.9|33665.1|35
1673235600000|2023-01-09 03:40:00|33672.4|33667.6|33672.9|33668.1|33673.4|33668.6|33671.4|33666.6|36
1673235900000|2023-01-09 03:45:00|33673.4|33668.6|33676.9|33672.1|33679.9|33675.1|33672.4|33667.6|41
1673236200000|2023-01-09 03:50:00|33676.4|33671.6|33675.9|33671.1|33678.4|33673.6|33673.4|33668.6|23
1673236500000|2023-01-09 03:55:00|33674.9|33670.1|33673.9|33669.1|33675.4|33670.6|33673.4|33668.6|14
1673236800000|2023-01-09 04:00:00|33674.4|33669.6|33673.4|33668.6|33677.9|33673.1|33672.9|33668.1|18
1673237100000|2023-01-09 04:05:00|33672.9|33668.1|33675.9|33671.1|33676.4|33671.6|33672.9|33668.1|9
1673237400000|2023-01-09 04:10:00|33676.4|33671.6|33679.9|33675.1|33681.4|33676.6|33674.4|33669.6|30
1673237700000|2023-01-09 04:15:00|33679.4|33674.6|33676.9|33672.1|33679.9|33675.1|33676.9|33672.1|18
1673238000000|2023-01-09 04:20:00|33677.4|33672.6|33680.9|33676.1|33680.9|33676.1|33676.4|33671.6|16
1673238300000|2023-01-09 04:25:00|33681.4|33676.6|33693.4|33688.6|33693.9|33689.1|33681.4|33676.6|130
1673238600000|2023-01-09 04:30:00|33693.9|33689.1|33699.4|33694.6|33702.9|33698.1|33688.9|33684.1|181
1673238900000|2023-01-09 04:35:00|33698.9|33694.1|33701.9|33697.1|33701.9|33697.1|33693.9|33689.1|69
1673239200000|2023-01-09 04:40:00|33701.4|33696.6|33716.9|33712.1|33722.4|33717.6|33696.4|33691.6|248
1673239500000|2023-01-09 04:45:00|33717.4|33712.6|33718.4|33713.6|33720.9|33716.1|33714.4|33709.6|97
1673239800000|2023-01-09 04:50:00|33717.9|33713.1|33713.9|33709.1|33718.4|33713.6|33712.4|33707.6|41
1673240100000|2023-01-09 04:55:00|33713.4|33708.6|33713.9|33709.1|33714.9|33710.1|33704.9|33700.1|107
1673240400000|2023-01-09 05:00:00|33713.4|33708.6|33712.9|33708.1|33716.9|33712.1|33710.9|33706.1|105
1673240700000|2023-01-09 05:05:00|33713.4|33708.6|33708.9|33704.1|33716.9|33712.1|33708.4|33703.6|59
1673241000000|2023-01-09 05:10:00|33708.4|33703.6|33706.9|33702.1|33716.9|33712.1|33705.9|33701.1|151
1673241300000|2023-01-09 05:15:00|33707.4|33702.6|33701.4|33696.6|33709.9|33705.1|33699.9|33695.1|122
1673241600000|2023-01-09 05:20:00|33700.9|33696.1|33707.4|33702.6|33708.4|33703.6|33699.4|33694.6|37
1673241900000|2023-01-09 05:25:00|33706.9|33702.1|33709.9|33705.1|33714.9|33710.1|33705.9|33701.1|55
1673242200000|2023-01-09 05:30:00|33709.4|33704.6|33709.4|33704.6|33711.9|33707.1|33699.4|33694.6|57
1673242500000|2023-01-09 05:35:00|33709.9|33705.1|33701.4|33696.6|33713.9|33709.1|33699.4|33694.6|51
1673242800000|2023-01-09 05:40:00|33700.9|33696.1|33706.9|33702.1|33706.9|33702.1|33697.9|33693.1|43
1673243100000|2023-01-09 05:45:00|33706.4|33701.6|33701.9|33697.1|33709.4|33704.6|33698.9|33694.1|19
1673243400000|2023-01-09 05:50:00|33701.4|33696.6|33707.4|33702.6|33709.4|33704.6|33699.4|33694.6|27
1673243700000|2023-01-09 05:55:00|33707.9|33703.1|33702.9|33698.1|33709.9|33705.1|33702.4|33697.6|18
1673244000000|2023-01-09 06:00:00|33702.4|33697.6|33700.9|33696.1|33706.4|33701.6|33697.9|33693.1|64
1673244300000|2023-01-09 06:05:00|33699.9|33695.1|33698.4|33693.6|33702.4|33697.6|33693.9|33689.1|70
1673244600000|2023-01-09 06:10:00|33697.9|33693.1|33693.9|33689.1|33698.9|33694.1|33689.9|33685.1|57
1673244900000|2023-01-09 06:15:00|33693.4|33688.6|33704.4|33699.6|33709.4|33704.6|33692.9|33688.1|47
1673245200000|2023-01-09 06:20:00|33703.9|33699.1|33703.4|33698.6|33703.9|33699.1|33697.4|33692.6|25
1673245500000|2023-01-09 06:25:00|33702.9|33698.1|33702.4|33697.6|33705.9|33701.1|33700.4|33695.6|37
1673245800000|2023-01-09 06:30:00|33701.9|33697.1|33695.4|33690.6|33701.9|33697.1|33689.4|33684.6|75
1673246100000|2023-01-09 06:35:00|33694.9|33690.1|33696.9|33692.1|33697.4|33692.6|33691.9|33687.1|117
1673246400000|2023-01-09 06:40:00|33696.4|33691.6|33692.4|33687.6|33698.4|33693.6|33691.9|33687.1|37
1673246700000|2023-01-09 06:45:00|33690.9|33686.1|33690.9|33686.1|33693.9|33689.1|33689.9|33685.1|24
1673247000000|2023-01-09 06:50:00|33691.4|33686.6|33688.9|33684.1|33692.4|33687.6|33686.4|33681.6|72
1673247300000|2023-01-09 06:55:00|33688.4|33683.6|33685.9|33681.1|33695.4|33690.6|33685.4|33680.6|52
1673247600000|2023-01-09 07:00:00|33685.3|33681.7|33666.8|33663.2|33687.8|33684.2|33666.8|33663.2|203
1673247900000|2023-01-09 07:05:00|33667.3|33663.7|33672.3|33668.7|33675.3|33671.7|33660.3|33656.7|221
1673248200000|2023-01-09 07:10:00|33672.8|33669.2|33675.3|33671.7|33677.8|33674.2|33656.3|33652.7|113
1673248500000|2023-01-09 07:15:00|33675.8|33672.2|33677.3|33673.7|33681.3|33677.7|33671.8|33668.2|95
1673248800000|2023-01-09 07:20:00|33677.8|33674.2|33672.3|33668.7|33685.8|33682.2|33668.3|33664.7|55
1673249100000|2023-01-09 07:25:00|33671.8|33668.2|33658.3|33654.7|33679.3|33675.7|33657.3|33653.7|56
1673249400000|2023-01-09 07:30:00|33658.8|33655.2|33655.8|33652.2|33669.3|33665.7|33649.3|33645.7|329
1673249700000|2023-01-09 07:35:00|33655.3|33651.7|33642.3|33638.7|33655.8|33652.2|33640.3|33636.7|118
1673250000000|2023-01-09 07:40:00|33641.8|33638.2|33645.3|33641.7|33646.3|33642.7|33633.3|33629.7|221
1673250300000|2023-01-09 07:45:00|33644.8|33641.2|33637.8|33634.2|33645.3|33641.7|33635.3|33631.7|86
1673250600000|2023-01-09 07:50:00|33637.3|33633.7|33641.3|33637.7|33642.8|33639.2|33634.8|33631.2|82
1673250900000|2023-01-09 07:55:00|33640.8|33637.2|33634.8|33631.2|33641.8|33638.2|33626.8|33623.2|159
1673251200000|2023-01-09 08:00:00|33635.8|33632.2|33633.8|33630.2|33641.3|33637.7|33613.8|33610.2|378
1673251500000|2023-01-09 08:05:00|33631.8|33628.2|33635.3|33631.7|33642.8|33639.2|33622.3|33618.7|165
1673251800000|2023-01-09 08:10:00|33635.8|33632.2|33629.3|33625.7|33647.3|33643.7|33624.3|33620.7|186
1673252100000|2023-01-09 08:15:00|33628.8|33625.2|33635.8|33632.2|33646.3|33642.7|33621.3|33617.7|198
1673252400000|2023-01-09 08:20:00|33636.3|33632.7|33644.8|33641.2|33647.3|33643.7|33632.8|33629.2|195
1673252700000|2023-01-09 08:25:00|33644.3|33640.7|33646.8|33643.2|33649.3|33645.7|33632.3|33628.7|109
1673253000000|2023-01-09 08:30:00|33647.3|33643.7|33629.8|33626.2|33653.3|33649.7|33626.3|33622.7|185
1673253300000|2023-01-09 08:35:00|33629.3|33625.7|33628.3|33624.7|33638.3|33634.7|33624.3|33620.7|123
1673253600000|2023-01-09 08:40:00|33628.8|33625.2|33646.8|33643.2|33646.8|33643.2|33620.3|33616.7|184
1673253900000|2023-01-09 08:45:00|33647.3|33643.7|33651.3|33647.7|33654.3|33650.7|33637.8|33634.2|217
1673254200000|2023-01-09 08:50:00|33650.8|33647.2|33647.3|33643.7|33652.8|33649.2|33636.8|33633.2|151
1673254500000|2023-01-09 08:55:00|33646.8|33643.2|33640.3|33636.7|33651.8|33648.2|33639.3|33635.7|129
1673254800000|2023-01-09 09:00:00|33640.8|33637.2|33664.3|33660.7|33665.3|33661.7|33637.3|33633.7|176
1673255100000|2023-01-09 09:05:00|33664.8|33661.2|33655.3|33651.7|33669.3|33665.7|33652.8|33649.2|165
1673255400000|2023-01-09 09:10:00|33655.8|33652.2|33666.8|33663.2|33674.8|33671.2|33653.3|33649.7|189
1673255700000|2023-01-09 09:15:00|33667.8|33664.2|33677.3|33673.7|33682.8|33679.2|33659.3|33655.7|285
1673256000000|2023-01-09 09:20:00|33676.8|33673.2|33691.3|33687.7|33692.3|33688.7|33675.3|33671.7|255
1673256300000|2023-01-09 09:25:00|33691.8|33688.2|33687.8|33684.2|33703.3|33699.7|33677.3|33673.7|275
1673256600000|2023-01-09 09:30:00|33688.3|33684.7|33691.3|33687.7|33694.3|33690.7|33677.8|33674.2|135
1673256900000|2023-01-09 09:35:00|33690.8|33687.2|33689.8|33686.2|33698.8|33695.2|33684.3|33680.7|182
1673257200000|2023-01-09 09:40:00|33689.3|33685.7|33712.3|33708.7|33715.8|33712.2|33689.3|33685.7|296
1673257500000|2023-01-09 09:45:00|33711.8|33708.2|33708.3|33704.7|33715.3|33711.7|33699.3|33695.7|163
1673257800000|2023-01-09 09:50:00|33708.8|33705.2|33690.3|33686.7|33709.8|33706.2|33683.3|33679.7|167
1673258100000|2023-01-09 09:55:00|33691.8|33688.2|33694.3|33690.7|33696.3|33692.7|33681.3|33677.7|228
1673258400000|2023-01-09 10:00:00|33694.8|33691.2|33695.3|33691.7|33702.3|33698.7|33689.3|33685.7|180
1673258700000|2023-01-09 10:05:00|33695.8|33692.2|33705.3|33701.7|33712.8|33709.2|33695.3|33691.7|146
1673259000000|2023-01-09 10:10:00|33704.8|33701.2|33721.3|33717.7|33724.3|33720.7|33702.8|33699.2|288
1673259300000|2023-01-09 10:15:00|33720.8|33717.2|33725.3|33721.7|33730.8|33727.2|33707.3|33703.7|279
1673259600000|2023-01-09 10:20:00|33724.8|33721.2|33730.3|33726.7|33735.8|33732.2|33724.8|33721.2|258
1673259900000|2023-01-09 10:25:00|33730.8|33727.2|33727.3|33723.7|33736.8|33733.2|33722.8|33719.2|170
1673260200000|2023-01-09 10:30:00|33725.3|33721.7|33713.3|33709.7|33727.8|33724.2|33707.8|33704.2|172
1673260500000|2023-01-09 10:35:00|33712.8|33709.2|33706.8|33703.2|33720.3|33716.7|33704.8|33701.2|149
1673260800000|2023-01-09 10:40:00|33707.3|33703.7|33711.3|33707.7|33718.3|33714.7|33702.8|33699.2|150
1673261100000|2023-01-09 10:45:00|33710.8|33707.2|33709.3|33705.7|33718.3|33714.7|33705.8|33702.2|94
1673261400000|2023-01-09 10:50:00|33708.8|33705.2|33719.8|33716.2|33720.3|33716.7|33707.3|33703.7|68
1673261700000|2023-01-09 10:55:00|33719.3|33715.7|33726.3|33722.7|33731.8|33728.2|33718.3|33714.7|143
1673262000000|2023-01-09 11:00:00|33727.3|33723.7|33733.3|33729.7|33736.3|33732.7|33715.8|33712.2|129
1673262300000|2023-01-09 11:05:00|33732.8|33729.2|33717.3|33713.7|33732.8|33729.2|33713.8|33710.2|123
1673262600000|2023-01-09 11:10:00|33717.8|33714.2|33721.3|33717.7|33727.8|33724.2|33711.8|33708.2|103
1673262900000|2023-01-09 11:15:00|33721.8|33718.2|33716.8|33713.2|33727.3|33723.7|33714.3|33710.7|103
1673263200000|2023-01-09 11:20:00|33717.3|33713.7|33711.8|33708.2|33719.8|33716.2|33705.3|33701.7|150
1673263500000|2023-01-09 11:25:00|33710.8|33707.2|33721.3|33717.7|33725.3|33721.7|33708.3|33704.7|165
1673263800000|2023-01-09 11:30:00|33721.8|33718.2|33716.3|33712.7|33721.8|33718.2|33711.3|33707.7|190
1673264100000|2023-01-09 11:35:00|33715.8|33712.2|33709.8|33706.2|33728.3|33724.7|33708.3|33704.7|148
1673264400000|2023-01-09 11:40:00|33709.3|33705.7|33715.8|33712.2|33716.8|33713.2|33706.3|33702.7|167
1673264700000|2023-01-09 11:45:00|33715.3|33711.7|33713.3|33709.7|33719.3|33715.7|33707.3|33703.7|97
1673265000000|2023-01-09 11:50:00|33712.8|33709.2|33720.8|33717.2|33725.3|33721.7|33711.3|33707.7|80
1673265300000|2023-01-09 11:55:00|33721.3|33717.7|33707.3|33703.7|33721.3|33717.7|33702.8|33699.2|159
1673265600000|2023-01-09 12:00:00|33705.3|33701.7|33721.3|33717.7|33723.3|33719.7|33700.3|33696.7|359
1673265900000|2023-01-09 12:05:00|33721.8|33718.2|33724.3|33720.7|33724.3|33720.7|33714.3|33710.7|162
1673266200000|2023-01-09 12:10:00|33723.8|33720.2|33722.3|33718.7|33732.3|33728.7|33719.3|33715.7|169
1673266500000|2023-01-09 12:15:00|33722.8|33719.2|33720.3|33716.7|33727.3|33723.7|33716.3|33712.7|123
1673266800000|2023-01-09 12:20:00|33720.8|33717.2|33722.8|33719.2|33727.8|33724.2|33715.8|33712.2|123
1673267100000|2023-01-09 12:25:00|33723.8|33720.2|33718.8|33715.2|33724.8|33721.2|33714.8|33711.2|130
1673267400000|2023-01-09 12:30:00|33718.3|33714.7|33733.8|33730.2|33752.8|33749.2|33715.3|33711.7|488
1673267700000|2023-01-09 12:35:00|33733.3|33729.7|33740.3|33736.7|33750.3|33746.7|33732.8|33729.2|216
1673268000000|2023-01-09 12:40:00|33741.3|33737.7|33734.3|33730.7|33742.8|33739.2|33729.8|33726.2|266
1673268300000|2023-01-09 12:45:00|33734.8|33731.2|33727.3|33723.7|33743.8|33740.2|33724.8|33721.2|285
1673268600000|2023-01-09 12:50:00|33726.8|33723.2|33722.3|33718.7|33727.8|33724.2|33716.3|33712.7|163
1673268900000|2023-01-09 12:55:00|33722.8|33719.2|33723.3|33719.7|33730.3|33726.7|33721.8|33718.2|120
1673269200000|2023-01-09 13:00:00|33723.8|33720.2|33702.3|33698.7|33725.3|33721.7|33702.3|33698.7|282
1673269500000|2023-01-09 13:05:00|33701.8|33698.2|33688.3|33684.7|33707.3|33703.7|33685.8|33682.2|388
1673269800000|2023-01-09 13:10:00|33688.8|33685.2|33697.3|33693.7|33703.8|33700.2|33688.8|33685.2|199
1673270100000|2023-01-09 13:15:00|33696.8|33693.2|33707.3|33703.7|33708.3|33704.7|33694.8|33691.2|268
1673270400000|2023-01-09 13:20:00|33707.8|33704.2|33724.3|33720.7|33739.3|33735.7|33707.8|33704.2|591
1673270700000|2023-01-09 13:25:00|33723.8|33720.2|33746.3|33742.7|33746.3|33742.7|33723.3|33719.7|356
1673271000000|2023-01-09 13:30:00|33745.8|33742.2|33755.3|33751.7|33764.8|33761.2|33734.8|33731.2|758
1673271300000|2023-01-09 13:35:00|33755.8|33752.2|33735.8|33732.2|33760.3|33756.7|33733.3|33729.7|314
1673271600000|2023-01-09 13:40:00|33736.3|33732.7|33736.8|33733.2|33751.3|33747.7|33732.8|33729.2|221
1673271900000|2023-01-09 13:45:00|33737.3|33733.7|33732.3|33728.7|33746.3|33742.7|33729.8|33726.2|315
1673272200000|2023-01-09 13:50:00|33732.8|33729.2|33735.3|33731.7|33735.3|33731.7|33723.3|33719.7|285
1673272500000|2023-01-09 13:55:00|33734.8|33731.2|33718.3|33714.7|33743.3|33739.7|33710.3|33706.7|428
1673272800000|2023-01-09 14:00:00|33718.8|33715.2|33741.3|33737.7|33744.3|33740.7|33710.3|33706.7|433
1673273100000|2023-01-09 14:05:00|33740.8|33737.2|33734.8|33731.2|33743.3|33739.7|33732.8|33729.2|219
1673273400000|2023-01-09 14:10:00|33735.3|33731.7|33742.8|33739.2|33742.8|33739.2|33731.3|33727.7|278
1673273700000|2023-01-09 14:15:00|33742.3|33738.7|33739.8|33736.2|33745.8|33742.2|33731.3|33727.7|315
1673274000000|2023-01-09 14:20:00|33739.3|33735.7|33765.3|33761.7|33773.3|33769.7|33736.3|33732.7|542
1673274300000|2023-01-09 14:25:00|33765.8|33762.2|33756.3|33752.7|33768.3|33764.7|33754.3|33750.7|438
1673274600000|2023-01-09 14:30:00|33755.7|33753.3|33754.2|33751.8|33797.2|33794.8|33677.7|33675.3|7507
1673274900000|2023-01-09 14:35:00|33753.7|33751.3|33714.7|33712.3|33759.7|33757.3|33680.7|33678.3|3452
1673275200000|2023-01-09 14:40:00|33713.7|33711.3|33761.7|33759.3|33766.7|33764.3|33702.2|33699.8|2453
1673275500000|2023-01-09 14:45:00|33762.2|33759.8|33770.7|33768.3|33795.7|33793.3|33761.7|33759.3|2068
1673275800000|2023-01-09 14:50:00|33773.2|33770.8|33754.2|33751.8|33776.2|33773.8|33718.7|33716.3|2610
1673276100000|2023-01-09 14:55:00|33753.7|33751.3|33759.7|33757.3|33766.7|33764.3|33730.7|33728.3|2091
1673276400000|2023-01-09 15:00:00|33760.7|33758.3|33764.7|33762.3|33777.2|33774.8|33743.2|33740.8|2144
1673276700000|2023-01-09 15:05:00|33764.2|33761.8|33762.7|33760.3|33777.2|33774.8|33749.7|33747.3|1579
1673277000000|2023-01-09 15:10:00|33763.7|33761.3|33745.7|33743.3|33783.7|33781.3|33731.7|33729.3|1791
1673277300000|2023-01-09 15:15:00|33746.7|33744.3|33806.2|33803.8|33817.7|33815.3|33746.2|33743.8|2355
1673277600000|2023-01-09 15:20:00|33806.7|33804.3|33766.7|33764.3|33823.7|33821.3|33762.7|33760.3|1932
1673277900000|2023-01-09 15:25:00|33767.2|33764.8|33752.2|33749.8|33773.2|33770.8|33747.7|33745.3|1369
1673278200000|2023-01-09 15:30:00|33753.2|33750.8|33812.7|33810.3|33817.7|33815.3|33748.2|33745.8|1866
1673278500000|2023-01-09 15:35:00|33812.2|33809.8|33841.7|33839.3|33857.2|33854.8|33809.7|33807.3|2597
1673278800000|2023-01-09 15:40:00|33841.2|33838.8|33855.7|33853.3|33857.2|33854.8|33819.2|33816.8|1455
1673279100000|2023-01-09 15:45:00|33856.2|33853.8|33890.2|33887.8|33894.2|33891.8|33851.7|33849.3|1604
1673279400000|2023-01-09 15:50:00|33889.2|33886.8|33882.2|33879.8|33893.2|33890.8|33875.2|33872.8|1294
1673279700000|2023-01-09 15:55:00|33882.7|33880.3|33855.7|33853.3|33889.2|33886.8|33854.7|33852.3|1392
1673280000000|2023-01-09 16:00:00|33856.2|33853.8|33891.7|33889.3|33895.2|33892.8|33856.2|33853.8|1203
1673280300000|2023-01-09 16:05:00|33892.2|33889.8|33887.7|33885.3|33903.2|33900.8|33881.2|33878.8|1048
1673280600000|2023-01-09 16:10:00|33888.2|33885.8|33915.2|33912.8|33918.2|33915.8|33884.2|33881.8|1563
1673280900000|2023-01-09 16:15:00|33916.2|33913.8|33909.6|33907.2|33931.6|33929.2|33906.6|33904.2|2054
1673281200000|2023-01-09 16:20:00|33910.6|33908.2|33927.1|33924.7|33938.6|33936.2|33908.1|33905.7|1227
1673281500000|2023-01-09 16:25:00|33927.6|33925.2|33915.6|33913.2|33933.6|33931.2|33912.6|33910.2|837
1673281800000|2023-01-09 16:30:00|33917.1|33914.7|33865.1|33862.7|33919.6|33917.2|33863.6|33861.2|1607
1673282100000|2023-01-09 16:35:00|33864.6|33862.2|33860.6|33858.2|33885.1|33882.7|33855.1|33852.7|1170
1673282400000|2023-01-09 16:40:00|33860.1|33857.7|33874.1|33871.7|33877.6|33875.2|33849.1|33846.7|859
1673282700000|2023-01-09 16:45:00|33874.6|33872.2|33877.6|33875.2|33889.1|33886.7|33863.1|33860.7|833
1673283000000|2023-01-09 16:50:00|33878.1|33875.7|33909.1|33906.7|33913.6|33911.2|33870.6|33868.2|1039
1673283300000|2023-01-09 16:55:00|33908.6|33906.2|33900.6|33898.2|33912.6|33910.2|33887.1|33884.7|728
1673283600000|2023-01-09 17:00:00|33900.1|33897.7|33874.6|33872.2|33900.1|33897.7|33866.6|33864.2|878
1673283900000|2023-01-09 17:05:00|33873.1|33870.7|33864.6|33862.2|33883.6|33881.2|33846.6|33844.2|1346
1673284200000|2023-01-09 17:10:00|33864.1|33861.7|33856.6|33854.2|33879.6|33877.2|33853.6|33851.2|1069
1673284500000|2023-01-09 17:15:00|33857.1|33854.7|33845.6|33843.2|33861.6|33859.2|33836.1|33833.7|1104
1673284800000|2023-01-09 17:20:00|33845.1|33842.7|33844.1|33841.7|33855.1|33852.7|33838.1|33835.7|510
1673285100000|2023-01-09 17:25:00|33843.6|33841.2|33858.6|33856.2|33862.6|33860.2|33830.6|33828.2|1205
1673285400000|2023-01-09 17:30:00|33858.1|33855.7|33817.6|33815.2|33858.1|33855.7|33815.1|33812.7|608
1673285700000|2023-01-09 17:35:00|33817.1|33814.7|33793.1|33790.7|33820.1|33817.7|33783.1|33780.7|1437
1673286000000|2023-01-09 17:40:00|33793.6|33791.2|33787.6|33785.2|33803.6|33801.2|33784.1|33781.7|1036
1673286300000|2023-01-09 17:45:00|33787.1|33784.7|33803.6|33801.2|33822.6|33820.2|33785.6|33783.2|1371
1673286600000|2023-01-09 17:50:00|33805.1|33802.7|33811.6|33809.2|33822.6|33820.2|33799.1|33796.7|718
1673286900000|2023-01-09 17:55:00|33812.1|33809.7|33811.6|33809.2|33819.6|33817.2|33800.6|33798.2|598
1673287200000|2023-01-09 18:00:00|33812.1|33809.7|33783.6|33781.2|33820.6|33818.2|33782.1|33779.7|784
1673287500000|2023-01-09 18:05:00|33784.1|33781.7|33759.6|33757.2|33789.6|33787.2|33757.6|33755.2|1086
1673287800000|2023-01-09 18:10:00|33759.1|33756.7|33770.6|33768.2|33778.1|33775.7|33748.1|33745.7|944
1673288100000|2023-01-09 18:15:00|33770.1|33767.7|33775.6|33773.2|33781.1|33778.7|33760.1|33757.7|712
1673288400000|2023-01-09 18:20:00|33775.1|33772.7|33789.1|33786.7|33798.1|33795.7|33766.1|33763.7|958
1673288700000|2023-01-09 18:25:00|33788.6|33786.2|33770.6|33768.2|33789.6|33787.2|33753.6|33751.2|685
1673289000000|2023-01-09 18:30:00|33771.6|33769.2|33737.6|33735.2|33774.6|33772.2|33735.6|33733.2|784
1673289300000|2023-01-09 18:35:00|33736.6|33734.2|33701.6|33699.2|33736.6|33734.2|33667.1|33664.7|2213
1673289600000|2023-01-09 18:40:00|33701.1|33698.7|33652.6|33650.2|33702.6|33700.2|33644.1|33641.7|2426
1673289900000|2023-01-09 18:45:00|33651.6|33649.2|33652.6|33650.2|33656.6|33654.2|33618.1|33615.7|2794
1673290200000|2023-01-09 18:50:00|33652.1|33649.7|33663.6|33661.2|33669.6|33667.2|33627.6|33625.2|1557
1673290500000|2023-01-09 18:55:00|33662.6|33660.2|33662.6|33660.2|33666.6|33664.2|33632.6|33630.2|1104
1673290800000|2023-01-09 19:00:00|33661.1|33658.7|33682.1|33679.7|33710.1|33707.7|33659.6|33657.2|2041
1673291100000|2023-01-09 19:05:00|33682.6|33680.2|33664.1|33661.7|33685.1|33682.7|33613.6|33611.2|2503
1673291400000|2023-01-09 19:10:00|33664.6|33662.2|33657.1|33654.7|33683.1|33680.7|33647.6|33645.2|1421
1673291700000|2023-01-09 19:15:00|33655.6|33653.2|33662.1|33659.7|33666.6|33664.2|33639.1|33636.7|935
1673292000000|2023-01-09 19:20:00|33661.6|33659.2|33680.1|33677.7|33687.6|33685.2|33654.1|33651.7|984
1673292300000|2023-01-09 19:25:00|33680.6|33678.2|33669.1|33666.7|33687.1|33684.7|33639.1|33636.7|1274
1673292600000|2023-01-09 19:30:00|33669.6|33667.2|33658.1|33655.7|33684.6|33682.2|33645.1|33642.7|890
1673292900000|2023-01-09 19:35:00|33657.6|33655.2|33636.6|33634.2|33659.6|33657.2|33621.1|33618.7|1195
1673293200000|2023-01-09 19:40:00|33637.1|33634.7|33644.6|33642.2|33653.6|33651.2|33626.1|33623.7|948
1673293500000|2023-01-09 19:45:00|33644.1|33641.7|33636.1|33633.7|33658.1|33655.7|33618.6|33616.2|1182
1673293800000|2023-01-09 19:50:00|33636.6|33634.2|33617.1|33614.7|33637.6|33635.2|33607.1|33604.7|1210
1673294100000|2023-01-09 19:55:00|33617.6|33615.2|33566.1|33563.7|33620.6|33618.2|33556.1|33553.7|2533
1673294400000|2023-01-09 20:00:00|33567.6|33565.2|33567.1|33564.7|33580.6|33578.2|33548.6|33546.2|1932
1673294700000|2023-01-09 20:05:00|33566.6|33564.2|33572.6|33570.2|33583.1|33580.7|33549.6|33547.2|1632
1673295000000|2023-01-09 20:10:00|33573.6|33571.2|33518.6|33516.2|33577.6|33575.2|33516.6|33514.2|2117
1673295300000|2023-01-09 20:15:00|33518.1|33515.7|33542.6|33540.2|33550.6|33548.2|33510.6|33508.2|1746
1673295600000|2023-01-09 20:20:00|33542.1|33539.7|33542.1|33539.7|33572.6|33570.2|33537.1|33534.7|1077
1673295900000|2023-01-09 20:25:00|33540.6|33538.2|33519.6|33517.2|33548.6|33546.2|33511.1|33508.7|1296
1673296200000|2023-01-09 20:30:00|33521.1|33518.7|33528.6|33526.2|33539.1|33536.7|33490.6|33488.2|1858
1673296500000|2023-01-09 20:35:00|33528.1|33525.7|33509.2|33506.8|33530.7|33528.3|33507.2|33504.8|888
1673296800000|2023-01-09 20:40:00|33509.7|33507.3|33558.2|33555.8|33559.7|33557.3|33500.2|33497.8|1607
1673297100000|2023-01-09 20:45:00|33558.7|33556.3|33522.7|33520.3|33562.2|33559.8|33491.7|33489.3|2204
1673297400000|2023-01-09 20:50:00|33523.7|33521.3|33551.7|33549.3|33566.2|33563.8|33521.7|33519.3|2603
1673297700000|2023-01-09 20:55:00|33552.2|33549.8|33524.2|33521.8|33554.2|33551.8|33519.2|33516.8|3076
1673298000000|2023-01-09 21:00:00|33525.4|33520.6|33516.9|33512.1|33533.4|33528.6|33500.4|33495.6|1269
1673298300000|2023-01-09 21:05:00|33515.9|33511.1|33507.4|33502.6|33523.9|33519.1|33500.4|33495.6|471
1673298600000|2023-01-09 21:10:00|33507.9|33503.1|33510.4|33505.6|33519.4|33514.6|33503.9|33499.1|380
1673298900000|2023-01-09 21:15:00|33508.4|33503.6|33508.4|33503.6|33512.4|33507.6|33499.4|33494.6|146
1673299200000|2023-01-09 21:20:00|33508.9|33504.1|33516.9|33512.1|33517.9|33513.1|33508.4|33503.6|132
1673299500000|2023-01-09 21:25:00|33515.9|33511.1|33517.9|33513.1|33519.4|33514.6|33511.4|33506.6|132
1673299800000|2023-01-09 21:30:00|33517.4|33512.6|33509.9|33505.1|33518.9|33514.1|33507.9|33503.1|90
1673300100000|2023-01-09 21:35:00|33510.4|33505.6|33515.4|33510.6|33516.4|33511.6|33503.4|33498.6|159
1673300400000|2023-01-09 21:40:00|33514.9|33510.1|33517.4|33512.6|33518.4|33513.6|33511.4|33506.6|108
1673300700000|2023-01-09 21:45:00|33516.9|33512.1|33515.9|33511.1|33524.4|33519.6|33512.4|33507.6|300
1673301000000|2023-01-09 21:50:00|33516.4|33511.6|33521.9|33517.1|33522.9|33518.1|33514.4|33509.6|58
1673301300000|2023-01-09 21:55:00|33522.4|33517.6|33522.1|33512.3|33523.4|33518.6|33519.4|33512.3|59
1673301600000|2023-01-09 22:00:00|33522.7|33512.9|33520.3|33510.5|33522.8|33513|33514.9|33505.1|0
1673301900000|2023-01-09 22:05:00|33520.4|33510.6|33515.5|33505.7|33520.4|33510.6|33512.4|33502.6|0
1673302200000|2023-01-09 22:10:00|33514.6|33504.8|33518.6|33508.8|33524.8|33515|33513.9|33504.1|0
1673302500000|2023-01-09 22:15:00|33518|33508.2|33517.1|33507.3|33523.4|33513.6|33517.1|33507.3|0
1673302800000|2023-01-09 22:20:00|33519.9|33510.1|33514.2|33504.4|33519.9|33510.1|33509.2|33499.4|0
1673303100000|2023-01-09 22:25:00|33513.8|33504|33519.5|33509.7|33523.1|33513.3|33513.8|33504|0
1673303400000|2023-01-09 22:30:00|33520.8|33511|33518|33508.2|33520.8|33511|33516.2|33506.4|0
1673303700000|2023-01-09 22:35:00|33518.2|33508.4|33517.5|33507.7|33518.4|33508.6|33517.2|33507.4|0
1673304000000|2023-01-09 22:40:00|33517.2|33507.4|33518.3|33508.5|33520.9|33511.1|33517.2|33507.4|0
1673304300000|2023-01-09 22:45:00|33520.5|33510.7|33526.6|33516.8|33537.3|33527.5|33518.3|33508.5|0
1673304600000|2023-01-09 22:50:00|33526.2|33516.4|33525.1|33515.3|33526.9|33517.1|33523.8|33514|0
1673304900000|2023-01-09 22:55:00|33524.1|33514.3|33527.5|33517.7|33529.3|33519.5|33524.1|33514.3|0
1673305200000|2023-01-09 23:00:00|33532.4|33527.6|33515.9|33511.1|33535.4|33530.6|33515.4|33510.6|191
1673305500000|2023-01-09 23:05:00|33516.4|33511.6|33519.9|33515.1|33520.4|33515.6|33509.4|33504.6|121
1673305800000|2023-01-09 23:10:00|33519.4|33514.6|33520.9|33516.1|33525.9|33521.1|33512.4|33507.6|68
1673306100000|2023-01-09 23:15:00|33520.4|33515.6|33518.9|33514.1|33520.4|33515.6|33514.9|33510.1|22
1673306400000|2023-01-09 23:20:00|33517.9|33513.1|33516.9|33512.1|33519.4|33514.6|33511.9|33507.1|83
1673306700000|2023-01-09 23:25:00|33517.4|33512.6|33524.4|33519.6|33527.9|33523.1|33517.4|33512.6|58
1673307000000|2023-01-09 23:30:00|33523.9|33519.1|33519.9|33515.1|33526.4|33521.6|33514.9|33510.1|67
1673307300000|2023-01-09 23:35:00|33519.4|33514.6|33519.9|33515.1|33522.9|33518.1|33519.4|33514.6|42
1673307600000|2023-01-09 23:40:00|33520.4|33515.6|33509.9|33505.1|33520.4|33515.6|33509.4|33504.6|47
1673307900000|2023-01-09 23:45:00|33509.4|33504.6|33509.4|33504.6|33513.9|33509.1|33497.9|33493.1|167
1673308200000|2023-01-09 23:50:00|33510.9|33506.1|33499.9|33495.1|33511.4|33506.6|33497.9|33493.1|82
1673308500000|2023-01-09 23:55:00|33500.4|33495.6|33505.4|33500.6|33505.4|33500.6|33489.4|33484.6|263
1673308800000|2023-01-10 00:00:00|33505.9|33501.1|33513.4|33508.6|33517.4|33512.6|33498.4|33493.6|140
1673309100000|2023-01-10 00:05:00|33512.9|33508.1|33500.4|33495.6|33515.4|33510.6|33496.9|33492.1|93
1673309400000|2023-01-10 00:10:00|33499.9|33495.1|33498.9|33494.1|33503.4|33498.6|33495.4|33490.6|65
1673309700000|2023-01-10 00:15:00|33499.4|33494.6|33476.4|33471.6|33499.9|33495.1|33464.4|33459.6|488
1673310000000|2023-01-10 00:20:00|33476.9|33472.1|33463.9|33459.1|33476.9|33472.1|33461.4|33456.6|172
1673310300000|2023-01-10 00:25:00|33463.4|33458.6|33464.4|33459.6|33467.4|33462.6|33452.4|33447.6|261
1673310600000|2023-01-10 00:30:00|33463.9|33459.1|33464.4|33459.6|33466.9|33462.1|33460.4|33455.6|120
1673310900000|2023-01-10 00:35:00|33463.9|33459.1|33472.4|33467.6|33474.4|33469.6|33462.4|33457.6|99
1673311200000|2023-01-10 00:40:00|33472.9|33468.1|33472.4|33467.6|33479.4|33474.6|33470.9|33466.1|113
1673311500000|2023-01-10 00:45:00|33471.9|33467.1|33479.4|33474.6|33481.4|33476.6|33471.9|33467.1|65
1673311800000|2023-01-10 00:50:00|33479.9|33475.1|33474.4|33469.6|33484.4|33479.6|33471.4|33466.6|60
1673312100000|2023-01-10 00:55:00|33474.9|33470.1|33474.4|33469.6|33477.4|33472.6|33470.4|33465.6|50
1673312400000|2023-01-10 01:00:00|33473.9|33469.1|33476.4|33471.6|33482.4|33477.6|33470.9|33466.1|143
1673312700000|2023-01-10 01:05:00|33475.9|33471.1|33479.9|33475.1|33483.9|33479.1|33469.4|33464.6|54
1673313000000|2023-01-10 01:10:00|33480.4|33475.6|33479.4|33474.6|33481.4|33476.6|33474.9|33470.1|76
1673313300000|2023-01-10 01:15:00|33478.9|33474.1|33478.9|33474.1|33484.9|33480.1|33474.9|33470.1|78
1673313600000|2023-01-10 01:20:00|33478.4|33473.6|33490.9|33486.1|33491.4|33486.6|33475.4|33470.6|72
1673313900000|2023-01-10 01:25:00|33490.4|33485.6|33493.4|33488.6|33497.4|33492.6|33486.9|33482.1|84
1673314200000|2023-01-10 01:30:00|33492.9|33488.1|33483.9|33479.1|33495.4|33490.6|33481.4|33476.6|101
1673314500000|2023-01-10 01:35:00|33484.4|33479.6|33476.4|33471.6|33485.9|33481.1|33474.9|33470.1|45
1673314800000|2023-01-10 01:40:00|33476.9|33472.1|33478.9|33474.1|33481.9|33477.1|33472.4|33467.6|72
1673315100000|2023-01-10 01:45:00|33478.4|33473.6|33483.4|33478.6|33486.9|33482.1|33477.9|33473.1|71
1673315400000|2023-01-10 01:50:00|33482.4|33477.6|33503.9|33499.1|33503.9|33499.1|33481.9|33477.1|103
1673315700000|2023-01-10 01:55:00|33505.4|33500.6|33510.9|33506.1|33515.4|33510.6|33501.9|33497.1|134
1673316000000|2023-01-10 02:00:00|33511.4|33506.6|33510.4|33505.6|33512.9|33508.1|33504.9|33500.1|72
1673316300000|2023-01-10 02:05:00|33510.9|33506.1|33504.4|33499.6|33511.9|33507.1|33502.4|33497.6|112
1673316600000|2023-01-10 02:10:00|33504.9|33500.1|33504.4|33499.6|33511.4|33506.6|33504.4|33499.6|24
1673316900000|2023-01-10 02:15:00|33504.9|33500.1|33501.4|33496.6|33507.9|33503.1|33499.9|33495.1|41
1673317200000|2023-01-10 02:20:00|33501.9|33497.1|33491.4|33486.6|33502.9|33498.1|33491.4|33486.6|102
1673317500000|2023-01-10 02:25:00|33491.9|33487.1|33471.9|33467.1|33494.9|33490.1|33468.4|33463.6|130
1673317800000|2023-01-10 02:30:00|33469.9|33465.1|33436.9|33432.1|33472.4|33467.6|33436.4|33431.6|325
1673318100000|2023-01-10 02:35:00|33437.4|33432.6|33419.9|33415.1|33438.4|33433.6|33414.4|33409.6|402
1673318400000|2023-01-10 02:40:00|33420.4|33415.6|33420.4|33415.6|33422.4|33417.6|33409.4|33404.6|164
1673318700000|2023-01-10 02:45:00|33419.9|33415.1|33436.4|33431.6|33439.4|33434.6|33417.4|33412.6|183
1673319000000|2023-01-10 02:50:00|33437.4|33432.6|33446.4|33441.6|33450.4|33445.6|33435.9|33431.1|167
1673319300000|2023-01-10 02:55:00|33445.9|33441.1|33448.4|33443.6|33449.9|33445.1|33441.9|33437.1|68
1673319600000|2023-01-10 03:00:00|33448.9|33444.1|33439.9|33435.1|33449.4|33444.6|33430.9|33426.1|193
1673319900000|2023-01-10 03:05:00|33440.4|33435.6|33441.4|33436.6|33444.9|33440.1|33433.4|33428.6|65
1673320200000|2023-01-10 03:10:00|33441.9|33437.1|33448.4|33443.6|33449.9|33445.1|33435.4|33430.6|92
1673320500000|2023-01-10 03:15:00|33447.9|33443.1|33447.4|33442.6|33449.4|33444.6|33442.9|33438.1|33
1673320800000|2023-01-10 03:20:00|33447.9|33443.1|33458.9|33454.1|33467.4|33462.6|33447.9|33443.1|123
1673321100000|2023-01-10 03:25:00|33459.4|33454.6|33457.9|33453.1|33459.9|33455.1|33451.4|33446.6|68
1673321400000|2023-01-10 03:30:00|33459.9|33455.1|33443.4|33438.6|33460.4|33455.6|33439.4|33434.6|111
1673321700000|2023-01-10 03:35:00|33443.9|33439.1|33442.4|33437.6|33444.4|33439.6|33436.4|33431.6|85
1673322000000|2023-01-10 03:40:00|33442.9|33438.1|33446.4|33441.6|33450.4|33445.6|33442.4|33437.6|49
1673322300000|2023-01-10 03:45:00|33446.9|33442.1|33438.4|33433.6|33446.9|33442.1|33434.9|33430.1|53
1673322600000|2023-01-10 03:50:00|33438.9|33434.1|33425.9|33421.1|33441.9|33437.1|33420.4|33415.6|150
1673322900000|2023-01-10 03:55:00|33426.4|33421.6|33435.4|33430.6|33437.9|33433.1|33417.4|33412.6|118
1673323200000|2023-01-10 04:00:00|33434.9|33430.1|33442.4|33437.6|33446.4|33441.6|33434.9|33430.1|94
1673323500000|2023-01-10 04:05:00|33441.9|33437.1|33445.4|33440.6|33445.4|33440.6|33437.9|33433.1|41
1673323800000|2023-01-10 04:10:00|33444.9|33440.1|33441.9|33437.1|33445.4|33440.6|33437.4|33432.6|31
1673324100000|2023-01-10 04:15:00|33441.4|33436.6|33444.4|33439.6|33445.4|33440.6|33438.4|33433.6|31
1673324400000|2023-01-10 04:20:00|33444.9|33440.1|33445.4|33440.6|33447.4|33442.6|33442.4|33437.6|22
1673324700000|2023-01-10 04:25:00|33446.4|33441.6|33443.4|33438.6|33448.9|33444.1|33440.4|33435.6|24
1673325000000|2023-01-10 04:30:00|33442.9|33438.1|33439.9|33435.1|33445.4|33440.6|33439.4|33434.6|15
1673325300000|2023-01-10 04:35:00|33440.4|33435.6|33441.4|33436.6|33444.4|33439.6|33438.4|33433.6|21
1673325600000|2023-01-10 04:40:00|33441.9|33437.1|33438.4|33433.6|33442.9|33438.1|33437.9|33433.1|21
1673325900000|2023-01-10 04:45:00|33437.9|33433.1|33444.4|33439.6|33445.9|33441.1|33437.4|33432.6|60
1673326200000|2023-01-10 04:50:00|33443.9|33439.1|33439.4|33434.6|33445.9|33441.1|33439.4|33434.6|17
1673326500000|2023-01-10 04:55:00|33439.9|33435.1|33442.4|33437.6|33444.9|33440.1|33439.4|33434.6|17
1673326800000|2023-01-10 05:00:00|33441.9|33437.1|33443.4|33438.6|33444.9|33440.1|33435.4|33430.6|57
1673327100000|2023-01-10 05:05:00|33442.9|33438.1|33454.4|33449.6|33455.9|33451.1|33441.9|33437.1|78
1673327400000|2023-01-10 05:10:00|33454.9|33450.1|33453.9|33449.1|33455.4|33450.6|33448.9|33444.1|37
1673327700000|2023-01-10 05:15:00|33453.4|33448.6|33457.9|33453.1|33458.4|33453.6|33449.9|33445.1|50
1673328000000|2023-01-10 05:20:00|33458.4|33453.6|33461.4|33456.6|33465.4|33460.6|33455.4|33450.6|84
1673328300000|2023-01-10 05:25:00|33461.9|33457.1|33466.9|33462.1|33469.4|33464.6|33460.9|33456.1|45
1673328600000|2023-01-10 05:30:00|33466.4|33461.6|33460.9|33456.1|33470.4|33465.6|33455.9|33451.1|75
1673328900000|2023-01-10 05:35:00|33461.4|33456.6|33466.9|33462.1|33466.9|33462.1|33457.4|33452.6|44
1673329200000|2023-01-10 05:40:00|33466.4|33461.6|33473.4|33468.6|33480.4|33475.6|33465.9|33461.1|123
1673329500000|2023-01-10 05:45:00|33472.9|33468.1|33477.4|33472.6|33479.4|33474.6|33472.9|33468.1|69
1673329800000|2023-01-10 05:50:00|33477.9|33473.1|33468.4|33463.6|33478.4|33473.6|33466.4|33461.6|136
1673330100000|2023-01-10 05:55:00|33467.9|33463.1|33475.4|33470.6|33477.4|33472.6|33467.4|33462.6|78
1673330400000|2023-01-10 06:00:00|33475.9|33471.1|33488.4|33483.6|33489.9|33485.1|33471.4|33466.6|120
1673330700000|2023-01-10 06:05:00|33489.4|33484.6|33481.4|33476.6|33489.4|33484.6|33479.4|33474.6|74
1673331000000|2023-01-10 06:10:00|33481.9|33477.1|33484.9|33480.1|33488.9|33484.1|33476.4|33471.6|62
1673331300000|2023-01-10 06:15:00|33484.4|33479.6|33484.9|33480.1|33490.4|33485.6|33479.4|33474.6|39
1673331600000|2023-01-10 06:20:00|33485.4|33480.6|33486.9|33482.1|33488.4|33483.6|33478.4|33473.6|74
1673331900000|2023-01-10 06:25:00|33487.4|33482.6|33483.9|33479.1|33491.4|33486.6|33482.4|33477.6|82
1673332200000|2023-01-10 06:30:00|33484.4|33479.6|33471.4|33466.6|33485.9|33481.1|33468.4|33463.6|80
1673332500000|2023-01-10 06:35:00|33471.9|33467.1|33468.4|33463.6|33472.4|33467.6|33465.4|33460.6|61
1673332800000|2023-01-10 06:40:00|33466.9|33462.1|33461.4|33456.6|33467.4|33462.6|33460.9|33456.1|77
1673333100000|2023-01-10 06:45:00|33460.9|33456.1|33454.4|33449.6|33461.9|33457.1|33453.4|33448.6|64
1673333400000|2023-01-10 06:50:00|33454.9|33450.1|33453.4|33448.6|33460.4|33455.6|33450.4|33445.6|81
1673333700000|2023-01-10 06:55:00|33453.9|33449.1|33473.4|33468.6|33479.9|33475.1|33453.4|33448.6|102
1673334000000|2023-01-10 07:00:00|33472.8|33469.2|33460.8|33457.2|33487.3|33483.7|33457.8|33454.2|213
1673334300000|2023-01-10 07:05:00|33459.8|33456.2|33470.8|33467.2|33474.8|33471.2|33457.3|33453.7|81
1673334600000|2023-01-10 07:10:00|33470.3|33466.7|33453.8|33450.2|33478.3|33474.7|33451.3|33447.7|122
1673334900000|2023-01-10 07:15:00|33453.3|33449.7|33452.8|33449.2|33463.3|33459.7|33447.8|33444.2|75
1673335200000|2023-01-10 07:20:00|33452.3|33448.7|33457.8|33454.2|33458.3|33454.7|33441.8|33438.2|124
1673335500000|2023-01-10 07:25:00|33457.3|33453.7|33450.3|33446.7|33459.3|33455.7|33448.3|33444.7|71
1673335800000|2023-01-10 07:30:00|33449.8|33446.2|33462.3|33458.7|33464.3|33460.7|33448.8|33445.2|58
1673336100000|2023-01-10 07:35:00|33463.3|33459.7|33463.8|33460.2|33470.3|33466.7|33459.8|33456.2|66
1673336400000|2023-01-10 07:40:00|33462.8|33459.2|33474.3|33470.7|33478.3|33474.7|33462.8|33459.2|50
1673336700000|2023-01-10 07:45:00|33474.8|33471.2|33471.8|33468.2|33478.3|33474.7|33470.3|33466.7|83
1673337000000|2023-01-10 07:50:00|33469.8|33466.2|33467.8|33464.2|33469.8|33466.2|33462.3|33458.7|70
1673337300000|2023-01-10 07:55:00|33467.3|33463.7|33464.3|33460.7|33467.8|33464.2|33458.3|33454.7|79
1673337600000|2023-01-10 08:00:00|33464.8|33461.2|33476.3|33472.7|33487.3|33483.7|33464.8|33461.2|269
1673337900000|2023-01-10 08:05:00|33475.8|33472.2|33470.3|33466.7|33493.3|33489.7|33465.8|33462.2|287
1673338200000|2023-01-10 08:10:00|33469.8|33466.2|33450.3|33446.7|33470.8|33467.2|33443.8|33440.2|180
1673338500000|2023-01-10 08:15:00|33450.8|33447.2|33465.8|33462.2|33467.3|33463.7|33447.8|33444.2|149
1673338800000|2023-01-10 08:20:00|33466.3|33462.7|33496.8|33493.2|33500.3|33496.7|33456.8|33453.2|315
1673339100000|2023-01-10 08:25:00|33496.3|33492.7|33479.3|33475.7|33496.3|33492.7|33477.8|33474.2|193
1673339400000|2023-01-10 08:30:00|33478.8|33475.2|33497.3|33493.7|33509.8|33506.2|33469.8|33466.2|449
1673339700000|2023-01-10 08:35:00|33496.8|33493.2|33485.8|33482.2|33497.3|33493.7|33478.8|33475.2|123
1673340000000|2023-01-10 08:40:00|33486.3|33482.7|33466.3|33462.7|33490.8|33487.2|33462.3|33458.7|175
1673340300000|2023-01-10 08:45:00|33466.8|33463.2|33476.3|33472.7|33483.8|33480.2|33463.8|33460.2|126
1673340600000|2023-01-10 08:50:00|33476.8|33473.2|33470.3|33466.7|33483.8|33480.2|33467.3|33463.7|74
1673340900000|2023-01-10 08:55:00|33469.8|33466.2|33459.3|33455.7|33473.8|33470.2|33454.3|33450.7|107
1673341200000|2023-01-10 09:00:00|33459.8|33456.2|33433.8|33430.2|33460.8|33457.2|33426.8|33423.2|417
1673341500000|2023-01-10 09:05:00|33433.3|33429.7|33428.8|33425.2|33441.8|33438.2|33416.8|33413.2|707
1673341800000|2023-01-10 09:10:00|33429.3|33425.7|33398.8|33395.2|33431.3|33427.7|33398.8|33395.2|531
1673342100000|2023-01-10 09:15:00|33395.3|33391.7|33415.8|33412.2|33430.8|33427.2|33395.3|33391.7|358
1673342400000|2023-01-10 09:20:00|33416.3|33412.7|33420.3|33416.7|33424.8|33421.2|33410.8|33407.2|171
1673342700000|2023-01-10 09:25:00|33420.8|33417.2|33435.8|33432.2|33441.8|33438.2|33420.3|33416.7|283
1673343000000|2023-01-10 09:30:00|33436.3|33432.7|33438.8|33435.2|33446.8|33443.2|33430.8|33427.2|181
1673343300000|2023-01-10 09:35:00|33438.3|33434.7|33468.8|33465.2|33469.8|33466.2|33434.3|33430.7|260
1673343600000|2023-01-10 09:40:00|33467.8|33464.2|33450.8|33447.2|33469.3|33465.7|33446.8|33443.2|122
1673343900000|2023-01-10 09:45:00|33451.3|33447.7|33464.3|33460.7|33464.3|33460.7|33439.3|33435.7|134
1673344200000|2023-01-10 09:50:00|33463.8|33460.2|33458.8|33455.2|33464.3|33460.7|33450.3|33446.7|79
1673344500000|2023-01-10 09:55:00|33458.3|33454.7|33463.8|33460.2|33464.8|33461.2|33455.8|33452.2|40
1673344800000|2023-01-10 10:00:00|33463.3|33459.7|33453.3|33449.7|33474.8|33471.2|33449.3|33445.7|244
1673345100000|2023-01-10 10:05:00|33452.8|33449.2|33450.3|33446.7|33455.8|33452.2|33440.8|33437.2|178
1673345400000|2023-01-10 10:10:00|33449.8|33446.2|33440.8|33437.2|33453.8|33450.2|33440.8|33437.2|98
1673345700000|2023-01-10 10:15:00|33440.3|33436.7|33453.8|33450.2|33453.8|33450.2|33440.3|33436.7|86
1673346000000|2023-01-10 10:20:00|33453.3|33449.7|33456.8|33453.2|33463.8|33460.2|33449.8|33446.2|69
1673346300000|2023-01-10 10:25:00|33456.3|33452.7|33456.8|33453.2|33461.3|33457.7|33448.3|33444.7|23
1673346600000|2023-01-10 10:30:00|33457.3|33453.7|33464.8|33461.2|33470.8|33467.2|33457.3|33453.7|77
1673346900000|2023-01-10 10:35:00|33464.3|33460.7|33469.3|33465.7|33477.8|33474.2|33463.8|33460.2|317
1673347200000|2023-01-10 10:40:00|33469.8|33466.2|33457.8|33454.2|33474.8|33471.2|33457.3|33453.7|134
1673347500000|2023-01-10 10:45:00|33458.3|33454.7|33462.8|33459.2|33469.8|33466.2|33458.3|33454.7|93
1673347800000|2023-01-10 10:50:00|33463.3|33459.7|33450.3|33446.7|33464.3|33460.7|33447.8|33444.2|140
1673348100000|2023-01-10 10:55:00|33449.8|33446.2|33443.8|33440.2|33458.3|33454.7|33443.8|33440.2|121
1673348400000|2023-01-10 11:00:00|33444.3|33440.7|33444.8|33441.2|33449.8|33446.2|33443.8|33440.2|70
1673348700000|2023-01-10 11:05:00|33443.8|33440.2|33426.8|33423.2|33444.8|33441.2|33426.8|33423.2|195
1673349000000|2023-01-10 11:10:00|33426.3|33422.7|33404.8|33401.2|33427.8|33424.2|33404.8|33401.2|264
1673349300000|2023-01-10 11:15:00|33405.8|33402.2|33423.8|33420.2|33425.3|33421.7|33402.8|33399.2|185
1673349600000|2023-01-10 11:20:00|33424.3|33420.7|33410.8|33407.2|33428.3|33424.7|33410.8|33407.2|129
1673349900000|2023-01-10 11:25:00|33410.3|33406.7|33416.8|33413.2|33420.3|33416.7|33410.3|33406.7|103
1673350200000|2023-01-10 11:30:00|33417.3|33413.7|33399.8|33396.2|33420.8|33417.2|33397.3|33393.7|302
1673350500000|2023-01-10 11:35:00|33400.8|33397.2|33398.8|33395.2|33405.3|33401.7|33391.3|33387.7|266
1673350800000|2023-01-10 11:40:00|33399.3|33395.7|33405.8|33402.2|33406.8|33403.2|33377.8|33374.2|479
1673351100000|2023-01-10 11:45:00|33406.3|33402.7|33397.8|33394.2|33409.8|33406.2|33392.8|33389.2|312
1673351400000|2023-01-10 11:50:00|33398.3|33394.7|33397.8|33394.2|33408.3|33404.7|33394.8|33391.2|193
1673351700000|2023-01-10 11:55:00|33398.3|33394.7|33398.8|33395.2|33402.8|33399.2|33390.8|33387.2|165
1673352000000|2023-01-10 12:00:00|33398.3|33394.7|33404.3|33400.7|33404.3|33400.7|33385.8|33382.2|237
1673352300000|2023-01-10 12:05:00|33402.8|33399.2|33394.3|33390.7|33404.8|33401.2|33392.3|33388.7|191
1673352600000|2023-01-10 12:10:00|33394.8|33391.2|33395.8|33392.2|33397.8|33394.2|33384.8|33381.2|292
1673352900000|2023-01-10 12:15:00|33395.3|33391.7|33373.8|33370.2|33404.3|33400.7|33355.8|33352.2|988
1673353200000|2023-01-10 12:20:00|33371.8|33368.2|33377.8|33374.2|33382.8|33379.2|33366.3|33362.7|529
1673353500000|2023-01-10 12:25:00|33378.3|33374.7|33389.3|33385.7|33395.8|33392.2|33376.8|33373.2|137
1673353800000|2023-01-10 12:30:00|33388.8|33385.2|33369.3|33365.7|33390.8|33387.2|33366.3|33362.7|235
1673354100000|2023-01-10 12:35:00|33368.8|33365.2|33371.8|33368.2|33383.8|33380.2|33364.8|33361.2|227
1673354400000|2023-01-10 12:40:00|33371.3|33367.7|33370.8|33367.2|33384.8|33381.2|33368.3|33364.7|230
1673354700000|2023-01-10 12:45:00|33370.3|33366.7|33358.3|33354.7|33374.8|33371.2|33356.3|33352.7|262
1673355000000|2023-01-10 12:50:00|33357.8|33354.2|33372.8|33369.2|33373.3|33369.7|33344.8|33341.2|394
1673355300000|2023-01-10 12:55:00|33373.3|33369.7|33381.8|33378.2|33385.3|33381.7|33370.3|33366.7|182
1673355600000|2023-01-10 13:00:00|33381.3|33377.7|33367.8|33364.2|33381.3|33377.7|33359.3|33355.7|378
1673355900000|2023-01-10 13:05:00|33368.3|33364.7|33388.3|33384.7|33388.3|33384.7|33364.3|33360.7|312
1673356200000|2023-01-10 13:10:00|33388.8|33385.2|33381.8|33378.2|33395.8|33392.2|33377.8|33374.2|381
1673356500000|2023-01-10 13:15:00|33381.3|33377.7|33369.8|33366.2|33382.8|33379.2|33360.3|33356.7|387
1673356800000|2023-01-10 13:20:00|33370.3|33366.7|33383.8|33380.2|33385.8|33382.2|33360.8|33357.2|342
1673357100000|2023-01-10 13:25:00|33384.3|33380.7|33349.8|33346.2|33384.3|33380.7|33347.8|33344.2|425
1673357400000|2023-01-10 13:30:00|33350.3|33346.7|33364.8|33361.2|33364.8|33361.2|33345.3|33341.7|452
1673357700000|2023-01-10 13:35:00|33365.3|33361.7|33366.8|33363.2|33377.3|33373.7|33357.8|33354.2|513
1673358000000|2023-01-10 13:40:00|33367.8|33364.2|33375.8|33372.2|33376.8|33373.2|33356.3|33352.7|276
1673358300000|2023-01-10 13:45:00|33375.3|33371.7|33385.3|33381.7|33387.3|33383.7|33367.8|33364.2|289
1673358600000|2023-01-10 13:50:00|33384.8|33381.2|33396.8|33393.2|33398.8|33395.2|33376.8|33373.2|495
1673358900000|2023-01-10 13:55:00|33396.3|33392.7|33412.8|33409.2|33414.8|33411.2|33393.8|33390.2|387
1673359200000|2023-01-10 14:00:00|33409.3|33405.7|33468.8|33465.2|33469.8|33466.2|33393.3|33389.7|2360
1673359500000|2023-01-10 14:05:00|33468.3|33464.7|33472.3|33468.7|33488.3|33484.7|33451.8|33448.2|1023
1673359800000|2023-01-10 14:10:00|33471.8|33468.2|33485.8|33482.2|33489.8|33486.2|33455.3|33451.7|592
1673360100000|2023-01-10 14:15:00|33486.3|33482.7|33496.8|33493.2|33497.8|33494.2|33473.8|33470.2|1001
1673360400000|2023-01-10 14:20:00|33496.3|33492.7|33476.3|33472.7|33500.8|33497.2|33464.8|33461.2|667
1673360700000|2023-01-10 14:25:00|33476.8|33473.2|33491.8|33488.2|33507.3|33503.7|33471.8|33468.2|868
1673361000000|2023-01-10 14:30:00|33492.3|33488.7|33573.7|33571.3|33581.7|33579.3|33475.7|33473.3|6119
1673361300000|2023-01-10 14:35:00|33575.2|33572.8|33576.7|33574.3|33608.7|33606.3|33552.7|33550.3|3119
1673361600000|2023-01-10 14:40:00|33576.2|33573.8|33583.2|33580.8|33600.2|33597.8|33536.2|33533.8|2423
1673361900000|2023-01-10 14:45:00|33583.7|33581.3|33538.2|33535.8|33596.2|33593.8|33496.2|33493.8|3336
1673362200000|2023-01-10 14:50:00|33535.7|33533.3|33566.7|33564.3|33578.2|33575.8|33477.7|33475.3|3212
1673362500000|2023-01-10 14:55:00|33565.2|33562.8|33556.7|33554.3|33592.2|33589.8|33531.2|33528.8|2294
1673362800000|2023-01-10 15:00:00|33561.2|33558.8|33546.2|33543.8|33569.2|33566.8|33520.2|33517.8|2149
1673363100000|2023-01-10 15:05:00|33544.2|33541.8|33562.2|33559.8|33587.2|33584.8|33536.2|33533.8|1712
1673363400000|2023-01-10 15:10:00|33562.7|33560.3|33632.2|33629.8|33644.7|33642.3|33549.2|33546.8|3002
1673363700000|2023-01-10 15:15:00|33633.2|33630.8|33594.2|33591.8|33665.7|33663.3|33592.7|33590.3|2148
1673364000000|2023-01-10 15:20:00|33594.7|33592.3|33578.2|33575.8|33608.2|33605.8|33554.2|33551.8|1947
1673364300000|2023-01-10 15:25:00|33579.2|33576.8|33553.2|33550.8|33622.2|33619.8|33537.2|33534.8|1902
1673364600000|2023-01-10 15:30:00|33555.2|33552.8|33461.7|33459.3|33560.2|33557.8|33448.2|33445.8|3390
1673364900000|2023-01-10 15:35:00|33461.2|33458.8|33470.7|33468.3|33485.7|33483.3|33437.7|33435.3|1902
1673365200000|2023-01-10 15:40:00|33472.2|33469.8|33424.2|33421.8|33490.7|33488.3|33416.7|33414.3|1910
1673365500000|2023-01-10 15:45:00|33419.2|33416.8|33453.7|33451.3|33479.7|33477.3|33406.2|33403.8|1647
1673365800000|2023-01-10 15:50:00|33453.2|33450.8|33521.7|33519.3|33536.7|33534.3|33453.2|33450.8|1858
1673366100000|2023-01-10 15:55:00|33521.2|33518.8|33575.2|33572.8|33578.7|33576.3|33516.2|33513.8|1677
1673366400000|2023-01-10 16:00:00|33576.2|33573.8|33594.2|33591.8|33600.7|33598.3|33564.7|33562.3|1657
1673366700000|2023-01-10 16:05:00|33594.7|33592.3|33560.7|33558.3|33595.2|33592.8|33559.2|33556.8|977
1673367000000|2023-01-10 16:10:00|33560.2|33557.8|33558.2|33555.8|33589.7|33587.3|33552.2|33549.8|1224
1673367300000|2023-01-10 16:15:00|33557.7|33555.3|33552.7|33550.3|33579.2|33576.8|33535.2|33532.8|1259
1673367600000|2023-01-10 16:20:00|33553.2|33550.8|33579.2|33576.8|33586.2|33583.8|33547.2|33544.8|1073
1673367900000|2023-01-10 16:25:00|33578.7|33576.3|33529.7|33527.3|33580.2|33577.8|33513.2|33510.8|1227
1673368200000|2023-01-10 16:30:00|33529.2|33526.8|33509.7|33507.3|33545.2|33542.8|33491.7|33489.3|1106
1673368500000|2023-01-10 16:35:00|33507.2|33504.8|33505.2|33502.8|33537.2|33534.8|33500.2|33497.8|968
1673368800000|2023-01-10 16:40:00|33504.7|33502.3|33514.2|33511.8|33527.2|33524.8|33503.7|33501.3|567
1673369100000|2023-01-10 16:45:00|33513.2|33510.8|33529.7|33527.3|33534.2|33531.8|33479.2|33476.8|939
1673369400000|2023-01-10 16:50:00|33529.2|33526.8|33531.2|33528.8|33546.2|33543.8|33510.7|33508.3|778
1673369700000|2023-01-10 16:55:00|33530.7|33528.3|33541.2|33538.8|33558.2|33555.8|33530.7|33528.3|924
1673370000000|2023-01-10 17:00:00|33541.7|33539.3|33502.2|33499.8|33542.7|33540.3|33470.2|33467.8|1802
1673370300000|2023-01-10 17:05:00|33502.7|33500.3|33544.7|33542.3|33548.2|33545.8|33501.2|33498.8|689
1673370600000|2023-01-10 17:10:00|33544.2|33541.8|33562.7|33560.3|33584.7|33582.3|33530.7|33528.3|1035
1673370900000|2023-01-10 17:15:00|33562.2|33559.8|33510.7|33508.3|33570.7|33568.3|33507.7|33505.3|1124
1673371200000|2023-01-10 17:20:00|33511.7|33509.3|33525.7|33523.3|33526.2|33523.8|33489.7|33487.3|933
1673371500000|2023-01-10 17:25:00|33526.2|33523.8|33520.2|33517.8|33533.7|33531.3|33512.2|33509.8|769
1673371800000|2023-01-10 17:30:00|33520.7|33518.3|33540.7|33538.3|33545.2|33542.8|33514.2|33511.8|824
1673372100000|2023-01-10 17:35:00|33541.2|33538.8|33597.7|33595.3|33599.2|33596.8|33529.2|33526.8|1514
1673372400000|2023-01-10 17:40:00|33597.2|33594.8|33565.2|33562.8|33599.2|33596.8|33564.7|33562.3|1060
1673372700000|2023-01-10 17:45:00|33564.7|33562.3|33558.2|33555.8|33572.2|33569.8|33552.2|33549.8|602
1673373000000|2023-01-10 17:50:00|33558.7|33556.3|33553.2|33550.8|33574.7|33572.3|33542.2|33539.8|589
1673373300000|2023-01-10 17:55:00|33552.7|33550.3|33557.2|33554.8|33568.2|33565.8|33551.7|33549.3|485
1673373600000|2023-01-10 18:00:00|33557.7|33555.3|33571.2|33568.8|33582.7|33580.3|33547.2|33544.8|994
1673373900000|2023-01-10 18:05:00|33571.7|33569.3|33592.7|33590.3|33596.7|33594.3|33563.2|33560.8|931
1673374200000|2023-01-10 18:10:00|33593.2|33590.8|33577.7|33575.3|33598.2|33595.8|33576.2|33573.8|782
1673374500000|2023-01-10 18:15:00|33577.2|33574.8|33558.2|33555.8|33584.7|33582.3|33543.2|33540.8|746
1673374800000|2023-01-10 18:20:00|33557.7|33555.3|33576.2|33573.8|33579.2|33576.8|33542.2|33539.8|726
1673375100000|2023-01-10 18:25:00|33575.7|33573.3|33575.7|33573.3|33589.2|33586.8|33568.7|33566.3|506
1673375400000|2023-01-10 18:30:00|33576.2|33573.8|33594.7|33592.3|33604.2|33601.8|33567.2|33564.8|892
1673375700000|2023-01-10 18:35:00|33594.2|33591.8|33607.2|33604.8|33621.2|33618.8|33592.2|33589.8|1093
1673376000000|2023-01-10 18:40:00|33606.7|33604.3|33589.7|33587.3|33623.2|33620.8|33587.2|33584.8|903
1673376300000|2023-01-10 18:45:00|33589.2|33586.8|33597.7|33595.3|33603.2|33600.8|33577.2|33574.8|784
1673376600000|2023-01-10 18:50:00|33596.7|33594.3|33593.2|33590.8|33600.7|33598.3|33582.7|33580.3|578
1673376900000|2023-01-10 18:55:00|33593.7|33591.3|33617.7|33615.3|33624.2|33621.8|33573.2|33570.8|848
1673377200000|2023-01-10 19:00:00|33620.7|33618.3|33627.7|33625.3|33643.2|33640.8|33617.7|33615.3|1104
1673377500000|2023-01-10 19:05:00|33628.7|33626.3|33628.7|33626.3|33632.2|33629.8|33604.2|33601.8|612
1673377800000|2023-01-10 19:10:00|33628.2|33625.8|33634.2|33631.8|33650.2|33647.8|33618.7|33616.3|691
1673378100000|2023-01-10 19:15:00|33633.7|33631.3|33641.2|33638.8|33646.7|33644.3|33631.7|33629.3|510
1673378400000|2023-01-10 19:20:00|33640.7|33638.3|33625.7|33623.3|33651.7|33649.3|33617.7|33615.3|1006
1673378700000|2023-01-10 19:25:00|33625.2|33622.8|33640.2|33637.8|33643.2|33640.8|33608.7|33606.3|861
1673379000000|2023-01-10 19:30:00|33640.7|33638.3|33649.2|33646.8|33662.7|33660.3|33630.7|33628.3|969
1673379300000|2023-01-10 19:35:00|33648.7|33646.3|33627.7|33625.3|33657.7|33655.3|33626.7|33624.3|616
1673379600000|2023-01-10 19:40:00|33626.7|33624.3|33619.7|33617.3|33633.2|33630.8|33614.2|33611.8|686
1673379900000|2023-01-10 19:45:00|33620.2|33617.8|33621.7|33619.3|33627.7|33625.3|33599.7|33597.3|698
1673380200000|2023-01-10 19:50:00|33622.2|33619.8|33614.7|33612.3|33625.2|33622.8|33599.7|33597.3|474
1673380500000|2023-01-10 19:55:00|33615.2|33612.8|33609.7|33607.3|33620.2|33617.8|33597.7|33595.3|471
1673380800000|2023-01-10 20:00:00|33609.2|33606.8|33599.2|33596.8|33616.2|33613.8|33581.7|33579.3|1255
1673381100000|2023-01-10 20:05:00|33599.7|33597.3|33601.2|33598.8|33604.7|33602.3|33565.2|33562.8|923
1673381400000|2023-01-10 20:10:00|33600.7|33598.3|33624.7|33622.3|33625.2|33622.8|33580.2|33577.8|769
1673381700000|2023-01-10 20:15:00|33622.7|33620.3|33634.7|33632.3|33646.2|33643.8|33619.7|33617.3|853
1673382000000|2023-01-10 20:20:00|33634.2|33631.8|33621.7|33619.3|33637.7|33635.3|33612.2|33609.8|545
1673382300000|2023-01-10 20:25:00|33619.7|33617.3|33619.7|33617.3|33636.2|33633.8|33616.2|33613.8|856
1673382600000|2023-01-10 20:30:00|33619.2|33616.8|33633.2|33630.8|33634.7|33632.3|33601.7|33599.3|772
1673382900000|2023-01-10 20:35:00|33632.7|33630.3|33637.2|33634.8|33643.7|33641.3|33621.7|33619.3|700
1673383200000|2023-01-10 20:40:00|33637.7|33635.3|33632.7|33630.3|33638.7|33636.3|33618.2|33615.8|734
1673383500000|2023-01-10 20:45:00|33632.2|33629.8|33654.7|33652.3|33664.7|33662.3|33625.2|33622.8|1255
1673383800000|2023-01-10 20:50:00|33654.2|33651.8|33687.2|33684.8|33696.7|33694.3|33654.2|33651.8|2335
1673384100000|2023-01-10 20:55:00|33687.7|33685.3|33715.2|33712.8|33729.7|33727.3|33687.7|33685.3|3598
1673384400000|2023-01-10 21:00:00|33716.2|33713.8|33698.9|33694.1|33727.9|33723.1|33698.4|33693.6|1256
1673384700000|2023-01-10 21:05:00|33698.4|33693.6|33704.4|33699.6|33708.4|33703.6|33692.9|33688.1|345
1673385000000|2023-01-10 21:10:00|33703.9|33699.1|33702.9|33698.1|33706.9|33702.1|33695.9|33691.1|398
1673385300000|2023-01-10 21:15:00|33703.4|33698.6|33711.4|33706.6|33715.9|33711.1|33701.4|33696.6|214
1673385600000|2023-01-10 21:20:00|33710.9|33706.1|33707.4|33702.6|33712.4|33707.6|33700.9|33696.1|106
1673385900000|2023-01-10 21:25:00|33706.9|33702.1|33705.4|33700.6|33710.4|33705.6|33703.4|33698.6|63
1673386200000|2023-01-10 21:30:00|33705.9|33701.1|33714.4|33709.6|33714.4|33709.6|33701.9|33697.1|85
1673386500000|2023-01-10 21:35:00|33713.9|33709.1|33715.4|33710.6|33715.9|33711.1|33711.9|33707.1|83
1673386800000|2023-01-10 21:40:00|33714.9|33710.1|33715.4|33710.6|33715.9|33711.1|33710.9|33706.1|139
1673387100000|2023-01-10 21:45:00|33715.9|33711.1|33705.4|33700.6|33717.4|33712.6|33704.4|33699.6|209
1673387400000|2023-01-10 21:50:00|33705.9|33701.1|33710.4|33705.6|33711.4|33706.6|33703.9|33699.1|117
1673387700000|2023-01-10 21:55:00|33710.9|33706.1|33710.6|33700.8|33711.4|33706.6|33701.9|33697.1|115
1673388000000|2023-01-10 22:00:00|33711.2|33701.4|33712.3|33702.5|33712.8|33703|33710.5|33700.7|0
1673388300000|2023-01-10 22:05:00|33711.3|33701.5|33705.4|33695.6|33711.3|33701.5|33705.4|33695.6|0
1673388600000|2023-01-10 22:10:00|33704.9|33695.1|33701.7|33691.9|33705.9|33696.1|33701.4|33691.6|0
1673388900000|2023-01-10 22:15:00|33702|33692.2|33703.2|33693.4|33703.2|33693.4|33702|33692.2|0
1673389200000|2023-01-10 22:20:00|33703.1|33693.3|33701.8|33692|33703.1|33693.3|33701.3|33691.5|0
1673389500000|2023-01-10 22:25:00|33702.7|33692.9|33701.9|33692.1|33704.2|33694.4|33701.9|33692.1|0
1673389800000|2023-01-10 22:30:00|33702.6|33692.8|33703.4|33693.6|33703.5|33693.7|33702.6|33692.8|0
1673390100000|2023-01-10 22:35:00|33703.5|33693.7|33709|33699.2|33709|33699.2|33703.3|33693.5|0
1673390400000|2023-01-10 22:40:00|33708.9|33699.1|33718.5|33708.7|33719.5|33709.7|33708.9|33699.1|0
1673390700000|2023-01-10 22:45:00|33718.6|33708.8|33720.5|33710.7|33720.5|33710.7|33716.5|33706.7|0
1673391000000|2023-01-10 22:50:00|33720.6|33710.8|33717.7|33707.9|33720.6|33710.8|33716.2|33706.4|0
1673391300000|2023-01-10 22:55:00|33717.6|33707.8|33714.7|33704.9|33717.7|33707.9|33713.7|33703.9|0
1673391600000|2023-01-10 23:00:00|33714.3|33704.5|33693.9|33689.1|33716.9|33712.1|33691.9|33687.1|150
1673391900000|2023-01-10 23:05:00|33694.4|33689.6|33690.9|33686.1|33697.9|33693.1|33689.9|33685.1|72
1673392200000|2023-01-10 23:10:00|33693.9|33689.1|33694.9|33690.1|33696.4|33691.6|33691.4|33686.6|49
1673392500000|2023-01-10 23:15:00|33695.4|33690.6|33697.4|33692.6|33697.4|33692.6|33692.9|33688.1|24
1673392800000|2023-01-10 23:20:00|33696.9|33692.1|33702.4|33697.6|33702.4|33697.6|33696.4|33691.6|21
1673393100000|2023-01-10 23:25:00|33702.9|33698.1|33705.9|33701.1|33705.9|33701.1|33701.4|33696.6|31
1673393400000|2023-01-10 23:30:00|33706.4|33701.6|33699.9|33695.1|33706.9|33702.1|33695.4|33690.6|81
1673393700000|2023-01-10 23:35:00|33700.4|33695.6|33706.4|33701.6|33707.4|33702.6|33697.9|33693.1|54
1673394000000|2023-01-10 23:40:00|33706.9|33702.1|33705.4|33700.6|33710.9|33706.1|33697.4|33692.6|89
1673394300000|2023-01-10 23:45:00|33705.9|33701.1|33711.4|33706.6|33712.4|33707.6|33705.9|33701.1|102
1673394600000|2023-01-10 23:50:00|33711.9|33707.1|33719.4|33714.6|33721.9|33717.1|33710.4|33705.6|110
1673394900000|2023-01-10 23:55:00|33719.9|33715.1|33722.4|33717.6|33724.4|33719.6|33719.4|33714.6|109
1673395200000|2023-01-11 00:00:00|33721.4|33716.6|33735.4|33730.6|33736.9|33732.1|33720.9|33716.1|194
1673395500000|2023-01-11 00:05:00|33734.9|33730.1|33739.4|33734.6|33742.9|33738.1|33733.9|33729.1|106
1673395800000|2023-01-11 00:10:00|33739.9|33735.1|33744.9|33740.1|33747.9|33743.1|33737.4|33732.6|103
1673396100000|2023-01-11 00:15:00|33744.4|33739.6|33737.9|33733.1|33752.9|33748.1|33736.4|33731.6|119
1673396400000|2023-01-11 00:20:00|33737.4|33732.6|33738.4|33733.6|33739.9|33735.1|33734.4|33729.6|60
1673396700000|2023-01-11 00:25:00|33737.9|33733.1|33734.4|33729.6|33737.9|33733.1|33730.9|33726.1|72
1673397000000|2023-01-11 00:30:00|33736.4|33731.6|33733.4|33728.6|33746.4|33741.6|33732.4|33727.6|144
1673397300000|2023-01-11 00:35:00|33732.9|33728.1|33738.4|33733.6|33740.4|33735.6|33729.4|33724.6|62
1673397600000|2023-01-11 00:40:00|33738.9|33734.1|33737.9|33733.1|33742.4|33737.6|33728.9|33724.1|82
1673397900000|2023-01-11 00:45:00|33738.4|33733.6|33733.9|33729.1|33740.4|33735.6|33732.4|33727.6|44
1673398200000|2023-01-11 00:50:00|33733.4|33728.6|33741.9|33737.1|33745.4|33740.6|33733.4|33728.6|59
1673398500000|2023-01-11 00:55:00|33742.4|33737.6|33749.4|33744.6|33750.9|33746.1|33739.4|33734.6|82
1673398800000|2023-01-11 01:00:00|33748.9|33744.1|33737.9|33733.1|33750.4|33745.6|33736.9|33732.1|95
1673399100000|2023-01-11 01:05:00|33736.9|33732.1|33735.9|33731.1|33738.9|33734.1|33729.9|33725.1|96
1673399400000|2023-01-11 01:10:00|33736.4|33731.6|33727.4|33722.6|33737.4|33732.6|33726.4|33721.6|43
1673399700000|2023-01-11 01:15:00|33727.9|33723.1|33728.4|33723.6|33733.4|33728.6|33727.4|33722.6|49
1673400000000|2023-01-11 01:20:00|33727.9|33723.1|33718.9|33714.1|33727.9|33723.1|33714.9|33710.1|68
1673400300000|2023-01-11 01:25:00|33718.4|33713.6|33724.9|33720.1|33724.9|33720.1|33717.9|33713.1|26
1673400600000|2023-01-11 01:30:00|33725.4|33720.6|33724.4|33719.6|33726.4|33721.6|33714.9|33710.1|77
1673400900000|2023-01-11 01:35:00|33723.9|33719.1|33722.4|33717.6|33729.4|33724.6|33720.4|33715.6|94
1673401200000|2023-01-11 01:40:00|33721.4|33716.6|33731.4|33726.6|33731.9|33727.1|33718.4|33713.6|32
1673401500000|2023-01-11 01:45:00|33731.9|33727.1|33737.4|33732.6|33737.4|33732.6|33725.4|33720.6|92
1673401800000|2023-01-11 01:50:00|33736.9|33732.1|33737.9|33733.1|33742.9|33738.1|33736.4|33731.6|57
1673402100000|2023-01-11 01:55:00|33737.4|33732.6|33735.4|33730.6|33739.4|33734.6|33729.4|33724.6|47
1673402400000|2023-01-11 02:00:00|33735.9|33731.1|33739.9|33735.1|33742.9|33738.1|33733.9|33729.1|74
1673402700000|2023-01-11 02:05:00|33740.4|33735.6|33742.9|33738.1|33746.9|33742.1|33739.9|33735.1|87
1673403000000|2023-01-11 02:10:00|33743.4|33738.6|33738.4|33733.6|33746.4|33741.6|33736.9|33732.1|72
1673403300000|2023-01-11 02:15:00|33737.9|33733.1|33735.9|33731.1|33740.4|33735.6|33729.4|33724.6|67
1673403600000|2023-01-11 02:20:00|33735.4|33730.6|33741.4|33736.6|33741.9|33737.1|33734.9|33730.1|20
1673403900000|2023-01-11 02:25:00|33740.9|33736.1|33748.4|33743.6|33748.4|33743.6|33740.9|33736.1|41
1673404200000|2023-01-11 02:30:00|33747.9|33743.1|33744.9|33740.1|33751.4|33746.6|33742.9|33738.1|47
1673404500000|2023-01-11 02:35:00|33744.4|33739.6|33735.9|33731.1|33744.4|33739.6|33734.9|33730.1|37
1673404800000|2023-01-11 02:40:00|33735.4|33730.6|33734.4|33729.6|33740.4|33735.6|33732.9|33728.1|29
1673405100000|2023-01-11 02:45:00|33734.9|33730.1|33724.4|33719.6|33734.9|33730.1|33724.4|33719.6|67
1673405400000|2023-01-11 02:50:00|33724.9|33720.1|33727.4|33722.6|33728.9|33724.1|33722.9|33718.1|52
1673405700000|2023-01-11 02:55:00|33727.9|33723.1|33723.4|33718.6|33731.9|33727.1|33722.4|33717.6|84
1673406000000|2023-01-11 03:00:00|33723.9|33719.1|33729.4|33724.6|33732.4|33727.6|33722.4|33717.6|19
1673406300000|2023-01-11 03:05:00|33728.9|33724.1|33717.4|33712.6|33731.4|33726.6|33717.4|33712.6|39
1673406600000|2023-01-11 03:10:00|33717.9|33713.1|33713.4|33708.6|33718.4|33713.6|33711.9|33707.1|91
1673406900000|2023-01-11 03:15:00|33712.9|33708.1|33723.9|33719.1|33724.4|33719.6|33710.9|33706.1|91
1673407200000|2023-01-11 03:20:00|33723.4|33718.6|33724.4|33719.6|33725.9|33721.1|33720.9|33716.1|25
1673407500000|2023-01-11 03:25:00|33723.9|33719.1|33721.9|33717.1|33724.9|33720.1|33720.4|33715.6|54
1673407800000|2023-01-11 03:30:00|33722.4|33717.6|33732.4|33727.6|33733.9|33729.1|33721.4|33716.6|96
1673408100000|2023-01-11 03:35:00|33731.9|33727.1|33734.4|33729.6|33734.4|33729.6|33730.4|33725.6|57
1673408400000|2023-01-11 03:40:00|33734.9|33730.1|33735.9|33731.1|33739.9|33735.1|33731.4|33726.6|49
1673408700000|2023-01-11 03:45:00|33735.4|33730.6|33729.4|33724.6|33735.9|33731.1|33728.9|33724.1|40
1673409000000|2023-01-11 03:50:00|33728.9|33724.1|33727.4|33722.6|33733.4|33728.6|33725.9|33721.1|24
1673409300000|2023-01-11 03:55:00|33727.9|33723.1|33737.4|33732.6|33740.4|33735.6|33727.9|33723.1|44
1673409600000|2023-01-11 04:00:00|33737.9|33733.1|33732.9|33728.1|33740.4|33735.6|33732.9|33728.1|20
1673409900000|2023-01-11 04:05:00|33732.4|33727.6|33743.9|33739.1|33743.9|33739.1|33730.4|33725.6|45
1673410200000|2023-01-11 04:10:00|33743.4|33738.6|33746.4|33741.6|33750.4|33745.6|33740.4|33735.6|60
1673410500000|2023-01-11 04:15:00|33746.9|33742.1|33741.9|33737.1|33746.9|33742.1|33738.9|33734.1|55
1673410800000|2023-01-11 04:20:00|33742.4|33737.6|33738.4|33733.6|33742.4|33737.6|33737.4|33732.6|31
1673411100000|2023-01-11 04:25:00|33738.9|33734.1|33733.4|33728.6|33738.9|33734.1|33730.9|33726.1|75
1673411400000|2023-01-11 04:30:00|33732.9|33728.1|33733.4|33728.6|33739.4|33734.6|33730.4|33725.6|55
1673411700000|2023-01-11 04:35:00|33734.9|33730.1|33740.4|33735.6|33740.9|33736.1|33730.4|33725.6|29
1673412000000|2023-01-11 04:40:00|33739.9|33735.1|33738.9|33734.1|33741.9|33737.1|33736.9|33732.1|24
1673412300000|2023-01-11 04:45:00|33738.4|33733.6|33733.4|33728.6|33739.4|33734.6|33731.4|33726.6|61
1673412600000|2023-01-11 04:50:00|33732.9|33728.1|33738.9|33734.1|33740.9|33736.1|33732.9|33728.1|18
1673412900000|2023-01-11 04:55:00|33738.4|33733.6|33741.4|33736.6|33744.4|33739.6|33735.9|33731.1|28
1673413200000|2023-01-11 05:00:00|33741.9|33737.1|33732.4|33727.6|33742.9|33738.1|33730.9|33726.1|20
1673413500000|2023-01-11 05:05:00|33732.9|33728.1|33738.4|33733.6|33740.4|33735.6|33729.9|33725.1|102
1673413800000|2023-01-11 05:10:00|33738.9|33734.1|33742.4|33737.6|33742.4|33737.6|33737.9|33733.1|53
1673414100000|2023-01-11 05:15:00|33741.9|33737.1|33739.4|33734.6|33741.9|33737.1|33736.4|33731.6|26
1673414400000|2023-01-11 05:20:00|33739.9|33735.1|33738.4|33733.6|33740.4|33735.6|33735.9|33731.1|31
1673414700000|2023-01-11 05:25:00|33737.9|33733.1|33743.4|33738.6|33743.4|33738.6|33732.9|33728.1|37
1673415000000|2023-01-11 05:30:00|33743.9|33739.1|33745.4|33740.6|33747.4|33742.6|33741.9|33737.1|127
1673415300000|2023-01-11 05:35:00|33744.9|33740.1|33744.4|33739.6|33747.9|33743.1|33742.9|33738.1|58
1673415600000|2023-01-11 05:40:00|33744.9|33740.1|33763.9|33759.1|33764.9|33760.1|33744.4|33739.6|169
1673415900000|2023-01-11 05:45:00|33763.4|33758.6|33759.4|33754.6|33764.9|33760.1|33756.4|33751.6|118
1673416200000|2023-01-11 05:50:00|33759.9|33755.1|33746.4|33741.6|33762.9|33758.1|33744.4|33739.6|122
1673416500000|2023-01-11 05:55:00|33746.9|33742.1|33742.4|33737.6|33749.4|33744.6|33740.9|33736.1|77
1673416800000|2023-01-11 06:00:00|33742.9|33738.1|33751.4|33746.6|33754.4|33749.6|33737.4|33732.6|112
1673417100000|2023-01-11 06:05:00|33750.9|33746.1|33748.4|33743.6|33754.9|33750.1|33748.4|33743.6|78
1673417400000|2023-01-11 06:10:00|33745.4|33740.6|33745.4|33740.6|33748.4|33743.6|33742.9|33738.1|73
1673417700000|2023-01-11 06:15:00|33745.9|33741.1|33743.4|33738.6|33751.4|33746.6|33741.9|33737.1|43
1673418000000|2023-01-11 06:20:00|33742.9|33738.1|33742.4|33737.6|33744.4|33739.6|33739.9|33735.1|48
1673418300000|2023-01-11 06:25:00|33743.9|33739.1|33739.4|33734.6|33746.4|33741.6|33739.4|33734.6|44
1673418600000|2023-01-11 06:30:00|33738.9|33734.1|33745.4|33740.6|33751.4|33746.6|33738.9|33734.1|48
1673418900000|2023-01-11 06:35:00|33745.9|33741.1|33741.4|33736.6|33747.9|33743.1|33737.4|33732.6|48
1673419200000|2023-01-11 06:40:00|33741.9|33737.1|33735.4|33730.6|33744.4|33739.6|33732.4|33727.6|98
1673419500000|2023-01-11 06:45:00|33733.9|33729.1|33732.9|33728.1|33735.4|33730.6|33728.4|33723.6|55
1673419800000|2023-01-11 06:50:00|33733.4|33728.6|33735.9|33731.1|33740.4|33735.6|33733.4|33728.6|41
1673420100000|2023-01-11 06:55:00|33735.4|33730.6|33722.4|33717.6|33736.4|33731.6|33721.4|33716.6|92
1673420400000|2023-01-11 07:00:00|33721.8|33718.2|33702.3|33698.7|33721.8|33718.2|33696.3|33692.7|356
1673420700000|2023-01-11 07:05:00|33702.8|33699.2|33701.8|33698.2|33705.3|33701.7|33687.8|33684.2|286
1673421000000|2023-01-11 07:10:00|33701.3|33697.7|33689.8|33686.2|33701.3|33697.7|33687.8|33684.2|95
1673421300000|2023-01-11 07:15:00|33689.3|33685.7|33691.8|33688.2|33695.8|33692.2|33686.8|33683.2|186
1673421600000|2023-01-11 07:20:00|33692.3|33688.7|33696.3|33692.7|33696.3|33692.7|33686.8|33683.2|73
1673421900000|2023-01-11 07:25:00|33695.8|33692.2|33696.8|33693.2|33700.8|33697.2|33690.3|33686.7|119
1673422200000|2023-01-11 07:30:00|33696.3|33692.7|33703.8|33700.2|33705.3|33701.7|33692.8|33689.2|113
1673422500000|2023-01-11 07:35:00|33704.3|33700.7|33701.3|33697.7|33706.8|33703.2|33701.3|33697.7|93
1673422800000|2023-01-11 07:40:00|33699.8|33696.2|33703.8|33700.2|33707.3|33703.7|33698.3|33694.7|123
1673423100000|2023-01-11 07:45:00|33703.3|33699.7|33701.8|33698.2|33703.8|33700.2|33696.8|33693.2|41
1673423400000|2023-01-11 07:50:00|33702.3|33698.7|33700.3|33696.7|33702.8|33699.2|33694.3|33690.7|72
1673423700000|2023-01-11 07:55:00|33700.8|33697.2|33695.8|33692.2|33700.8|33697.2|33693.3|33689.7|70
1673424000000|2023-01-11 08:00:00|33695.3|33691.7|33722.3|33718.7|33725.3|33721.7|33692.8|33689.2|373
1673424300000|2023-01-11 08:05:00|33721.8|33718.2|33726.8|33723.2|33733.8|33730.2|33711.3|33707.7|285
1673424600000|2023-01-11 08:10:00|33726.3|33722.7|33727.8|33724.2|33734.8|33731.2|33722.8|33719.2|151
1673424900000|2023-01-11 08:15:00|33728.3|33724.7|33718.8|33715.2|33731.8|33728.2|33716.8|33713.2|113
1673425200000|2023-01-11 08:20:00|33717.8|33714.2|33702.3|33698.7|33719.8|33716.2|33698.8|33695.2|155
1673425500000|2023-01-11 08:25:00|33701.8|33698.2|33713.3|33709.7|33719.3|33715.7|33698.8|33695.2|94
1673425800000|2023-01-11 08:30:00|33712.8|33709.2|33696.8|33693.2|33717.8|33714.2|33695.8|33692.2|135
1673426100000|2023-01-11 08:35:00|33696.3|33692.7|33712.8|33709.2|33713.3|33709.7|33694.8|33691.2|98
1673426400000|2023-01-11 08:40:00|33713.3|33709.7|33708.3|33704.7|33715.8|33712.2|33702.3|33698.7|109
1673426700000|2023-01-11 08:45:00|33707.8|33704.2|33708.8|33705.2|33717.8|33714.2|33706.8|33703.2|110
1673427000000|2023-01-11 08:50:00|33708.3|33704.7|33706.8|33703.2|33715.8|33712.2|33702.3|33698.7|175
1673427300000|2023-01-11 08:55:00|33706.3|33702.7|33719.3|33715.7|33720.8|33717.2|33705.3|33701.7|142
1673427600000|2023-01-11 09:00:00|33719.8|33716.2|33744.8|33741.2|33751.3|33747.7|33704.3|33700.7|405
1673427900000|2023-01-11 09:05:00|33745.3|33741.7|33750.8|33747.2|33762.8|33759.2|33740.8|33737.2|379
1673428200000|2023-01-11 09:10:00|33751.3|33747.7|33750.3|33746.7|33756.8|33753.2|33746.8|33743.2|140
1673428500000|2023-01-11 09:15:00|33749.8|33746.2|33773.8|33770.2|33777.3|33773.7|33747.8|33744.2|418
1673428800000|2023-01-11 09:20:00|33773.3|33769.7|33769.8|33766.2|33780.8|33777.2|33764.8|33761.2|251
1673429100000|2023-01-11 09:25:00|33769.3|33765.7|33776.8|33773.2|33783.8|33780.2|33756.8|33753.2|246
1673429400000|2023-01-11 09:30:00|33777.3|33773.7|33770.8|33767.2|33783.8|33780.2|33768.8|33765.2|192
1673429700000|2023-01-11 09:35:00|33770.3|33766.7|33764.3|33760.7|33774.8|33771.2|33762.8|33759.2|110
1673430000000|2023-01-11 09:40:00|33764.8|33761.2|33768.8|33765.2|33777.8|33774.2|33763.3|33759.7|133
1673430300000|2023-01-11 09:45:00|33769.3|33765.7|33762.8|33759.2|33777.3|33773.7|33762.3|33758.7|56
1673430600000|2023-01-11 09:50:00|33762.3|33758.7|33776.8|33773.2|33778.8|33775.2|33757.3|33753.7|115
1673430900000|2023-01-11 09:55:00|33777.3|33773.7|33766.8|33763.2|33778.3|33774.7|33759.8|33756.2|217
1673431200000|2023-01-11 10:00:00|33767.3|33763.7|33776.8|33773.2|33779.8|33776.2|33767.3|33763.7|102
1673431500000|2023-01-11 10:05:00|33776.3|33772.7|33797.3|33793.7|33810.8|33807.2|33773.8|33770.2|552
1673431800000|2023-01-11 10:10:00|33796.8|33793.2|33789.8|33786.2|33804.3|33800.7|33787.8|33784.2|161
1673432100000|2023-01-11 10:15:00|33787.8|33784.2|33782.8|33779.2|33791.8|33788.2|33773.8|33770.2|140
1673432400000|2023-01-11 10:20:00|33783.3|33779.7|33777.3|33773.7|33790.8|33787.2|33772.8|33769.2|116
1673432700000|2023-01-11 10:25:00|33777.8|33774.2|33785.3|33781.7|33791.3|33787.7|33777.3|33773.7|92
1673433000000|2023-01-11 10:30:00|33784.8|33781.2|33777.8|33774.2|33791.8|33788.2|33775.8|33772.2|171
1673433300000|2023-01-11 10:35:00|33778.3|33774.7|33767.8|33764.2|33781.8|33778.2|33762.8|33759.2|140
1673433600000|2023-01-11 10:40:00|33768.3|33764.7|33762.8|33759.2|33771.8|33768.2|33757.8|33754.2|263
1673433900000|2023-01-11 10:45:00|33761.8|33758.2|33768.8|33765.2|33772.8|33769.2|33760.8|33757.2|93
1673434200000|2023-01-11 10:50:00|33768.3|33764.7|33775.8|33772.2|33775.8|33772.2|33764.8|33761.2|84
1673434500000|2023-01-11 10:55:00|33775.3|33771.7|33769.3|33765.7|33775.8|33772.2|33755.8|33752.2|285
1673434800000|2023-01-11 11:00:00|33768.8|33765.2|33771.8|33768.2|33778.3|33774.7|33766.3|33762.7|146
1673435100000|2023-01-11 11:05:00|33772.3|33768.7|33757.8|33754.2|33773.3|33769.7|33755.3|33751.7|439
1673435400000|2023-01-11 11:10:00|33757.3|33753.7|33760.8|33757.2|33769.8|33766.2|33756.8|33753.2|277
1673435700000|2023-01-11 11:15:00|33761.3|33757.7|33757.8|33754.2|33762.8|33759.2|33754.3|33750.7|77
1673436000000|2023-01-11 11:20:00|33758.3|33754.7|33758.8|33755.2|33764.8|33761.2|33744.8|33741.2|457
1673436300000|2023-01-11 11:25:00|33759.3|33755.7|33751.8|33748.2|33760.8|33757.2|33751.8|33748.2|179
1673436600000|2023-01-11 11:30:00|33753.8|33750.2|33761.3|33757.7|33766.3|33762.7|33751.8|33748.2|249
1673436900000|2023-01-11 11:35:00|33761.8|33758.2|33761.3|33757.7|33764.8|33761.2|33753.8|33750.2|106
1673437200000|2023-01-11 11:40:00|33760.8|33757.2|33783.8|33780.2|33787.8|33784.2|33758.8|33755.2|285
1673437500000|2023-01-11 11:45:00|33782.8|33779.2|33774.8|33771.2|33785.8|33782.2|33774.8|33771.2|126
1673437800000|2023-01-11 11:50:00|33774.3|33770.7|33777.3|33773.7|33783.8|33780.2|33765.3|33761.7|208
1673438100000|2023-01-11 11:55:00|33776.8|33773.2|33768.8|33765.2|33778.8|33775.2|33761.8|33758.2|124
1673438400000|2023-01-11 12:00:00|33768.3|33764.7|33767.3|33763.7|33768.3|33764.7|33756.3|33752.7|179
1673438700000|2023-01-11 12:05:00|33767.8|33764.2|33760.3|33756.7|33767.8|33764.2|33758.8|33755.2|109
1673439000000|2023-01-11 12:10:00|33760.8|33757.2|33743.3|33739.7|33760.8|33757.2|33742.8|33739.2|164
1673439300000|2023-01-11 12:15:00|33742.8|33739.2|33719.8|33716.2|33745.3|33741.7|33719.8|33716.2|298
1673439600000|2023-01-11 12:20:00|33720.3|33716.7|33730.8|33727.2|33734.3|33730.7|33712.8|33709.2|256
1673439900000|2023-01-11 12:25:00|33730.3|33726.7|33735.8|33732.2|33736.8|33733.2|33724.8|33721.2|117
1673440200000|2023-01-11 12:30:00|33735.3|33731.7|33752.8|33749.2|33752.8|33749.2|33731.8|33728.2|292
1673440500000|2023-01-11 12:35:00|33753.3|33749.7|33753.8|33750.2|33763.8|33760.2|33750.8|33747.2|239
1673440800000|2023-01-11 12:40:00|33754.3|33750.7|33752.8|33749.2|33761.3|33757.7|33750.3|33746.7|118
1673441100000|2023-01-11 12:45:00|33752.3|33748.7|33763.8|33760.2|33772.8|33769.2|33749.3|33745.7|163
1673441400000|2023-01-11 12:50:00|33764.3|33760.7|33761.3|33757.7|33767.3|33763.7|33756.8|33753.2|212
1673441700000|2023-01-11 12:55:00|33760.8|33757.2|33766.8|33763.2|33767.8|33764.2|33749.8|33746.2|164
1673442000000|2023-01-11 13:00:00|33766.3|33762.7|33773.8|33770.2|33780.8|33777.2|33763.8|33760.2|217
1673442300000|2023-01-11 13:05:00|33774.3|33770.7|33785.3|33781.7|33789.8|33786.2|33773.3|33769.7|163
1673442600000|2023-01-11 13:10:00|33784.8|33781.2|33793.3|33789.7|33799.3|33795.7|33776.3|33772.7|317
1673442900000|2023-01-11 13:15:00|33793.8|33790.2|33801.3|33797.7|33805.3|33801.7|33787.8|33784.2|251
1673443200000|2023-01-11 13:20:00|33800.8|33797.2|33805.8|33802.2|33811.8|33808.2|33790.8|33787.2|443
1673443500000|2023-01-11 13:25:00|33806.3|33802.7|33793.8|33790.2|33808.8|33805.2|33791.8|33788.2|295
1673443800000|2023-01-11 13:30:00|33794.3|33790.7|33783.3|33779.7|33802.3|33798.7|33781.3|33777.7|409
1673444100000|2023-01-11 13:35:00|33782.8|33779.2|33784.3|33780.7|33784.8|33781.2|33771.3|33767.7|321
1673444400000|2023-01-11 13:40:00|33783.8|33780.2|33802.8|33799.2|33802.8|33799.2|33782.8|33779.2|293
1673444700000|2023-01-11 13:45:00|33802.3|33798.7|33806.8|33803.2|33814.3|33810.7|33799.8|33796.2|321
1673445000000|2023-01-11 13:50:00|33806.3|33802.7|33819.8|33816.2|33823.3|33819.7|33801.3|33797.7|409
1673445300000|2023-01-11 13:55:00|33818.8|33815.2|33818.3|33814.7|33823.3|33819.7|33803.8|33800.2|406
1673445600000|2023-01-11 14:00:00|33817.8|33814.2|33797.8|33794.2|33817.8|33814.2|33790.8|33787.2|474
1673445900000|2023-01-11 14:05:00|33798.3|33794.7|33819.8|33816.2|33821.8|33818.2|33790.8|33787.2|408
1673446200000|2023-01-11 14:10:00|33819.3|33815.7|33789.8|33786.2|33822.8|33819.2|33788.8|33785.2|552
1673446500000|2023-01-11 14:15:00|33789.3|33785.7|33805.8|33802.2|33812.3|33808.7|33789.3|33785.7|370
1673446800000|2023-01-11 14:20:00|33805.3|33801.7|33811.3|33807.7|33816.3|33812.7|33799.8|33796.2|221
1673447100000|2023-01-11 14:25:00|33811.8|33808.2|33835.8|33832.2|33846.8|33843.2|33808.3|33804.7|1142
1673447400000|2023-01-11 14:30:00|33835.2|33832.8|33823.2|33820.8|33850.2|33847.8|33804.2|33801.8|4516
1673447700000|2023-01-11 14:35:00|33825.2|33822.8|33820.7|33818.3|33846.2|33843.8|33800.2|33797.8|2499
1673448000000|2023-01-11 14:40:00|33828.2|33825.8|33855.7|33853.3|33868.7|33866.3|33812.7|33810.3|1915
1673448300000|2023-01-11 14:45:00|33858.2|33855.8|33808.2|33805.8|33868.7|33866.3|33806.2|33803.8|1759
1673448600000|2023-01-11 14:50:00|33808.7|33806.3|33779.7|33777.3|33810.2|33807.8|33757.7|33755.3|2390
1673448900000|2023-01-11 14:55:00|33778.7|33776.3|33779.2|33776.8|33790.2|33787.8|33763.7|33761.3|1531
1673449200000|2023-01-11 15:00:00|33783.7|33781.3|33781.7|33779.3|33792.2|33789.8|33773.2|33770.8|1402
1673449500000|2023-01-11 15:05:00|33782.2|33779.8|33810.2|33807.8|33813.2|33810.8|33777.7|33775.3|1872
1673449800000|2023-01-11 15:10:00|33809.7|33807.3|33778.2|33775.8|33824.2|33821.8|33776.2|33773.8|1234
1673450100000|2023-01-11 15:15:00|33780.2|33777.8|33774.7|33772.3|33782.7|33780.3|33740.7|33738.3|1728
1673450400000|2023-01-11 15:20:00|33774.2|33771.8|33774.2|33771.8|33804.7|33802.3|33755.7|33753.3|1178
1673450700000|2023-01-11 15:25:00|33774.7|33772.3|33791.2|33788.8|33797.2|33794.8|33761.7|33759.3|1100
1673451000000|2023-01-11 15:30:00|33790.7|33788.3|33734.2|33731.8|33790.7|33788.3|33726.2|33723.8|1664
1673451300000|2023-01-11 15:35:00|33734.7|33732.3|33732.2|33729.8|33743.2|33740.8|33710.2|33707.8|1842
1673451600000|2023-01-11 15:40:00|33731.2|33728.8|33752.7|33750.3|33755.2|33752.8|33727.7|33725.3|1152
1673451900000|2023-01-11 15:45:00|33752.2|33749.8|33765.4|33763|33775.4|33773|33751.7|33749.3|1168
1673452200000|2023-01-11 15:50:00|33764.9|33762.5|33738.9|33736.5|33767.4|33765|33716.9|33714.5|1629
1673452500000|2023-01-11 15:55:00|33739.4|33737|33719.9|33717.5|33741.4|33739|33706.4|33704|1476
1673452800000|2023-01-11 16:00:00|33720.4|33718|33741.9|33739.5|33742.4|33740|33710.4|33708|1217
1673453100000|2023-01-11 16:05:00|33742.4|33740|33735.9|33733.5|33750.4|33748|33729.4|33727|945
1673453400000|2023-01-11 16:10:00|33736.4|33734|33777.9|33775.5|33779.4|33777|33729.9|33727.5|1547
1673453700000|2023-01-11 16:15:00|33779.4|33777|33783.4|33781|33799.4|33797|33775.9|33773.5|1232
1673454000000|2023-01-11 16:20:00|33783.9|33781.5|33781.4|33779|33801.4|33799|33772.4|33770|772
1673454300000|2023-01-11 16:25:00|33781.9|33779.5|33792.4|33790|33794.4|33792|33778.9|33776.5|573
1673454600000|2023-01-11 16:30:00|33793.4|33791|33795.4|33793|33807.4|33805|33788.4|33786|775
1673454900000|2023-01-11 16:35:00|33795.9|33793.5|33789.9|33787.5|33796.4|33794|33772.4|33770|736
1673455200000|2023-01-11 16:40:00|33789.4|33787|33799.4|33797|33808.4|33806|33784.4|33782|970
1673455500000|2023-01-11 16:45:00|33799.9|33797.5|33801.9|33799.5|33809.4|33807|33793.4|33791|649
1673455800000|2023-01-11 16:50:00|33801.4|33799|33816.4|33814|33817.4|33815|33785.4|33783|801
1673456100000|2023-01-11 16:55:00|33815.9|33813.5|33793.4|33791|33822.4|33820|33789.9|33787.5|795
1673456400000|2023-01-11 17:00:00|33793.9|33791.5|33802.4|33800|33813.4|33811|33793.4|33791|547
1673456700000|2023-01-11 17:05:00|33802.9|33800.5|33808.4|33806|33816.9|33814.5|33798.9|33796.5|450
1673457000000|2023-01-11 17:10:00|33807.9|33805.5|33835.9|33833.5|33843.4|33841|33804.9|33802.5|1166
1673457300000|2023-01-11 17:15:00|33836.9|33834.5|33827.4|33825|33842.9|33840.5|33823.4|33821|927
1673457600000|2023-01-11 17:20:00|33826.9|33824.5|33835.9|33833.5|33851.4|33849|33818.9|33816.5|963
1673457900000|2023-01-11 17:25:00|33835.4|33833|33837.4|33835|33843.9|33841.5|33825.4|33823|614
1673458200000|2023-01-11 17:30:00|33840.4|33838|33801.4|33799|33841.9|33839.5|33794.9|33792.5|1152
1673458500000|2023-01-11 17:35:00|33801.9|33799.5|33808.9|33806.5|33814.4|33812|33794.4|33792|646
1673458800000|2023-01-11 17:40:00|33809.4|33807|33810.9|33808.5|33818.4|33816|33805.4|33803|577
1673459100000|2023-01-11 17:45:00|33810.4|33808|33831.9|33829.5|33835.4|33833|33808.4|33806|1216
1673459400000|2023-01-11 17:50:00|33832.4|33830|33828.9|33826.5|33840.4|33838|33826.4|33824|510
1673459700000|2023-01-11 17:55:00|33828.4|33826|33823.9|33821.5|33831.4|33829|33812.9|33810.5|561
1673460000000|2023-01-11 18:00:00|33823.4|33821|33855.4|33853|33859.4|33857|33821.4|33819|1189
1673460300000|2023-01-11 18:05:00|33855.9|33853.5|33857.8|33855.4|33866.4|33864|33844.9|33842.5|765
1673460600000|2023-01-11 18:10:00|33857.3|33854.9|33889.5|33887.1|33908|33905.6|33857.3|33854.9|1919
1673460900000|2023-01-11 18:15:00|33890|33887.6|33836|33833.6|33892.5|33890.1|33810.5|33808.1|2650
1673461200000|2023-01-11 18:20:00|33837.5|33835.1|33846|33843.6|33849|33846.6|33822|33819.6|727
1673461500000|2023-01-11 18:25:00|33846.5|33844.1|33877.5|33875.1|33882|33879.6|33843|33840.6|708
1673461800000|2023-01-11 18:30:00|33878|33875.6|33889|33886.6|33897.5|33895.1|33871|33868.6|953
1673462100000|2023-01-11 18:35:00|33888.5|33886.1|33890|33887.6|33899.5|33897.1|33880|33877.6|863
1673462400000|2023-01-11 18:40:00|33890.5|33888.1|33892|33889.6|33913|33910.6|33889|33886.6|793
1673462700000|2023-01-11 18:45:00|33891.5|33889.1|33877|33874.6|33894.5|33892.1|33876.5|33874.1|712
1673463000000|2023-01-11 18:50:00|33877.5|33875.1|33840.5|33838.1|33881|33878.6|33840|33837.6|1037
1673463300000|2023-01-11 18:55:00|33841|33838.6|33859.5|33857.1|33864|33861.6|33841|33838.6|516
1673463600000|2023-01-11 19:00:00|33860|33857.6|33853|33850.6|33867.5|33865.1|33850|33847.6|727
1673463900000|2023-01-11 19:05:00|33851.5|33849.1|33848|33845.6|33856|33853.6|33829|33826.6|702
1673464200000|2023-01-11 19:10:00|33847.5|33845.1|33837.5|33835.1|33853.5|33851.1|33835.5|33833.1|496
1673464500000|2023-01-11 19:15:00|33838|33835.6|33859|33856.6|33864.5|33862.1|33828|33825.6|584
1673464800000|2023-01-11 19:20:00|33859.5|33857.1|33867.5|33865.1|33873|33870.6|33855|33852.6|579
1673465100000|2023-01-11 19:25:00|33867|33864.6|33873|33870.6|33880|33877.6|33862|33859.6|649
1673465400000|2023-01-11 19:30:00|33874.5|33872.1|33890.5|33888.1|33903|33900.6|33870|33867.6|744
1673465700000|2023-01-11 19:35:00|33890|33887.6|33906|33903.6|33911|33908.6|33883|33880.6|870
1673466000000|2023-01-11 19:40:00|33906.5|33904.1|33922|33919.6|33927|33924.6|33895|33892.6|951
1673466300000|2023-01-11 19:45:00|33921.5|33919.1|33915.5|33913.1|33926.5|33924.1|33911|33908.6|656
1673466600000|2023-01-11 19:50:00|33915|33912.6|33908|33905.6|33916|33913.6|33905|33902.6|578
1673466900000|2023-01-11 19:55:00|33908.5|33906.1|33911|33908.6|33913.5|33911.1|33899.5|33897.1|415
1673467200000|2023-01-11 20:00:00|33910.5|33908.1|33922.5|33920.1|33928|33925.6|33905|33902.6|648
1673467500000|2023-01-11 20:05:00|33921|33918.6|33908.5|33906.1|33924|33921.6|33905|33902.6|632
1673467800000|2023-01-11 20:10:00|33909|33906.6|33927.5|33925.1|33947.5|33945.1|33906.5|33904.1|1331
1673468100000|2023-01-11 20:15:00|33928|33925.6|33944|33941.6|33952|33949.6|33924|33921.6|1547
1673468400000|2023-01-11 20:20:00|33944.5|33942.1|33933|33930.6|33949.5|33947.1|33925.5|33923.1|883
1673468700000|2023-01-11 20:25:00|33932.5|33930.1|33924|33921.6|33945|33942.6|33916.5|33914.1|959
1673469000000|2023-01-11 20:30:00|33924.5|33922.1|33899|33896.6|33925|33922.6|33898.5|33896.1|1064
1673469300000|2023-01-11 20:35:00|33898.5|33896.1|33890|33887.6|33906|33903.6|33882|33879.6|1196
1673469600000|2023-01-11 20:40:00|33889.5|33887.1|33901|33898.6|33904|33901.6|33873|33870.6|1404
1673469900000|2023-01-11 20:45:00|33899|33896.6|33917|33914.6|33922|33919.6|33891.5|33889.1|1451
1673470200000|2023-01-11 20:50:00|33916|33913.6|33936.5|33934.1|33937.5|33935.1|33906.5|33904.1|2028
1673470500000|2023-01-11 20:55:00|33935.5|33933.1|33967.2|33964.8|33975.2|33972.8|33935.5|33933.1|3834
1673470800000|2023-01-11 21:00:00|33968.4|33963.6|33963.4|33958.6|33969.4|33964.6|33955.4|33950.6|1161
1673471100000|2023-01-11 21:05:00|33965.4|33960.6|33966.4|33961.6|33968.4|33963.6|33961.4|33956.6|416
1673471400000|2023-01-11 21:10:00|33966.9|33962.1|33972.9|33968.1|33977.4|33972.6|33965.4|33960.6|398
1673471700000|2023-01-11 21:15:00|33972.4|33967.6|33971.9|33967.1|33974.4|33969.6|33963.4|33958.6|248
1673472000000|2023-01-11 21:20:00|33972.4|33967.6|33970.4|33965.6|33974.9|33970.1|33970.4|33965.6|85
1673472300000|2023-01-11 21:25:00|33969.9|33965.1|33974.4|33969.6|33976.4|33971.6|33969.9|33965.1|153
1673472600000|2023-01-11 21:30:00|33974.9|33970.1|33978.4|33973.6|33979.9|33975.1|33971.4|33966.6|146
1673472900000|2023-01-11 21:35:00|33977.9|33973.1|33977.9|33973.1|33981.9|33977.1|33976.4|33971.6|87
1673473200000|2023-01-11 21:40:00|33977.4|33972.6|33975.4|33970.6|33977.4|33972.6|33974.4|33969.6|100
1673473500000|2023-01-11 21:45:00|33974.9|33970.1|33978.4|33973.6|33982.4|33977.6|33973.9|33969.1|101
1673473800000|2023-01-11 21:50:00|33977.9|33973.1|33980.4|33975.6|33981.9|33977.1|33976.4|33971.6|148
1673474100000|2023-01-11 21:55:00|33979.9|33975.1|33986.1|33976.3|33993|33983.2|33974.9|33970.1|156
1673474400000|2023-01-11 22:00:00|33984.9|33975.1|33988.6|33978.8|33989.9|33980.1|33984.3|33974.5|0
1673474700000|2023-01-11 22:05:00|33989.3|33979.5|33991|33981.2|33991|33981.2|33989.3|33979.5|0
1673475000000|2023-01-11 22:10:00|33991.1|33981.3|33991.1|33981.3|33994.8|33985|33989.8|33980|0
1673475300000|2023-01-11 22:15:00|33990.8|33981|33998.5|33988.7|34000.9|33991.1|33989.6|33979.8|0
1673475600000|2023-01-11 22:20:00|34000.2|33990.4|33999.8|33990|34001.7|33991.9|33997.2|33987.4|0
1673475900000|2023-01-11 22:25:00|34001.7|33991.9|33999|33989.2|34001.9|33992.1|33999|33989.2|0
1673476200000|2023-01-11 22:30:00|33998.9|33989.1|33999.2|33989.4|33999.9|33990.1|33998.2|33988.4|0
1673476500000|2023-01-11 22:35:00|33999.4|33989.6|33997|33987.2|34001.4|33991.6|33997|33987.2|0
1673476800000|2023-01-11 22:40:00|33998.3|33988.5|33997.2|33987.4|33998.4|33988.6|33997.2|33987.4|0
1673477100000|2023-01-11 22:45:00|33996.8|33987|33999.8|33990|33999.8|33990|33996.8|33987|0
1673477400000|2023-01-11 22:50:00|33999.7|33989.9|33997.3|33987.5|33999.7|33989.9|33997|33987.2|0
1673477700000|2023-01-11 22:55:00|33997.7|33987.9|33995.8|33986|33997.9|33988.1|33994|33984.2|0
1673478000000|2023-01-11 23:00:00|33988.4|33983.6|33972.4|33967.6|33988.4|33983.6|33969.9|33965.1|121
1673478300000|2023-01-11 23:05:00|33972.9|33968.1|33973.9|33969.1|33975.9|33971.1|33970.4|33965.6|84
1673478600000|2023-01-11 23:10:00|33974.4|33969.6|33971.9|33967.1|33977.4|33972.6|33968.9|33964.1|109
1673478900000|2023-01-11 23:15:00|33972.4|33967.6|33969.4|33964.6|33972.4|33967.6|33963.9|33959.1|128
1673479200000|2023-01-11 23:20:00|33969.9|33965.1|33966.4|33961.6|33969.9|33965.1|33965.9|33961.1|19
1673479500000|2023-01-11 23:25:00|33966.9|33962.1|33972.4|33967.6|33972.4|33967.6|33965.4|33960.6|39
1673479800000|2023-01-11 23:30:00|33971.4|33966.6|33960.4|33955.6|33971.4|33966.6|33958.4|33953.6|82
1673480100000|2023-01-11 23:35:00|33960.9|33956.1|33965.4|33960.6|33969.4|33964.6|33960.4|33955.6|64
1673480400000|2023-01-11 23:40:00|33964.9|33960.1|33963.4|33958.6|33968.9|33964.1|33961.9|33957.1|79
1673480700000|2023-01-11 23:45:00|33963.9|33959.1|33954.9|33950.1|33966.4|33961.6|33954.4|33949.6|110
1673481000000|2023-01-11 23:50:00|33955.4|33950.6|33948.4|33943.6|33957.4|33952.6|33947.9|33943.1|196
1673481300000|2023-01-11 23:55:00|33948.9|33944.1|33952.4|33947.6|33952.9|33948.1|33947.4|33942.6|82
1673481600000|2023-01-12 00:00:00|33952.9|33948.1|33948.4|33943.6|33958.4|33953.6|33945.4|33940.6|187
1673481900000|2023-01-12 00:05:00|33948.9|33944.1|33944.4|33939.6|33948.9|33944.1|33941.9|33937.1|78
1673482200000|2023-01-12 00:10:00|33944.9|33940.1|33941.9|33937.1|33947.4|33942.6|33940.4|33935.6|172
1673482500000|2023-01-12 00:15:00|33941.4|33936.6|33943.4|33938.6|33948.4|33943.6|33941.4|33936.6|70
1673482800000|2023-01-12 00:20:00|33942.9|33938.1|33943.4|33938.6|33946.4|33941.6|33936.4|33931.6|89
1673483100000|2023-01-12 00:25:00|33943.9|33939.1|33947.9|33943.1|33951.4|33946.6|33942.4|33937.6|57
1673483400000|2023-01-12 00:30:00|33948.4|33943.6|33947.4|33942.6|33950.4|33945.6|33946.9|33942.1|48
1673483700000|2023-01-12 00:35:00|33947.9|33943.1|33944.4|33939.6|33951.9|33947.1|33934.4|33929.6|107
1673484000000|2023-01-12 00:40:00|33944.9|33940.1|33937.4|33932.6|33945.4|33940.6|33937.4|33932.6|21
1673484300000|2023-01-12 00:45:00|33936.9|33932.1|33942.9|33938.1|33950.4|33945.6|33936.4|33931.6|63
1673484600000|2023-01-12 00:50:00|33943.4|33938.6|33951.4|33946.6|33951.9|33947.1|33941.9|33937.1|37
1673484900000|2023-01-12 00:55:00|33950.9|33946.1|33954.4|33949.6|33955.4|33950.6|33946.9|33942.1|94
1673485200000|2023-01-12 01:00:00|33954.9|33950.1|33957.4|33952.6|33960.9|33956.1|33954.4|33949.6|123
1673485500000|2023-01-12 01:05:00|33956.9|33952.1|33954.4|33949.6|33961.9|33957.1|33953.9|33949.1|114
1673485800000|2023-01-12 01:10:00|33954.9|33950.1|33960.4|33955.6|33962.9|33958.1|33954.4|33949.6|40
1673486100000|2023-01-12 01:15:00|33961.4|33956.6|33966.4|33961.6|33967.9|33963.1|33959.4|33954.6|65
1673486400000|2023-01-12 01:20:00|33967.4|33962.6|33971.4|33966.6|33974.9|33970.1|33967.4|33962.6|93
1673486700000|2023-01-12 01:25:00|33970.9|33966.1|33963.4|33958.6|33972.9|33968.1|33963.4|33958.6|71
1673487000000|2023-01-12 01:30:00|33963.9|33959.1|33961.4|33956.6|33969.9|33965.1|33960.4|33955.6|61
1673487300000|2023-01-12 01:35:00|33961.9|33957.1|33959.4|33954.6|33964.4|33959.6|33959.4|33954.6|52
1673487600000|2023-01-12 01:40:00|33959.9|33955.1|33954.9|33950.1|33960.4|33955.6|33953.9|33949.1|76
1673487900000|2023-01-12 01:45:00|33954.4|33949.6|33958.4|33953.6|33960.9|33956.1|33953.9|33949.1|48
1673488200000|2023-01-12 01:50:00|33958.9|33954.1|33970.4|33965.6|33971.9|33967.1|33958.4|33953.6|77
1673488500000|2023-01-12 01:55:00|33969.9|33965.1|33964.4|33959.6|33971.9|33967.1|33964.4|33959.6|95
1673488800000|2023-01-12 02:00:00|33963.9|33959.1|33964.4|33959.6|33969.4|33964.6|33961.4|33956.6|34
1673489100000|2023-01-12 02:05:00|33963.9|33959.1|33968.4|33963.6|33970.4|33965.6|33962.9|33958.1|30
1673489400000|2023-01-12 02:10:00|33967.4|33962.6|33959.9|33955.1|33967.9|33963.1|33959.4|33954.6|26
1673489700000|2023-01-12 02:15:00|33959.4|33954.6|33957.4|33952.6|33961.9|33957.1|33954.4|33949.6|40
1673490000000|2023-01-12 02:20:00|33957.9|33953.1|33961.4|33956.6|33962.4|33957.6|33956.4|33951.6|37
1673490300000|2023-01-12 02:25:00|33962.4|33957.6|33958.4|33953.6|33963.4|33958.6|33954.4|33949.6|53
1673490600000|2023-01-12 02:30:00|33957.9|33953.1|33957.4|33952.6|33960.9|33956.1|33955.4|33950.6|39
1673490900000|2023-01-12 02:35:00|33957.9|33953.1|33958.4|33953.6|33958.9|33954.1|33955.4|33950.6|43
1673491200000|2023-01-12 02:40:00|33957.9|33953.1|33955.9|33951.1|33965.4|33960.6|33955.4|33950.6|119
1673491500000|2023-01-12 02:45:00|33956.4|33951.6|33956.4|33951.6|33960.9|33956.1|33955.9|33951.1|36
1673491800000|2023-01-12 02:50:00|33955.9|33951.1|33956.4|33951.6|33961.9|33957.1|33955.4|33950.6|77
1673492100000|2023-01-12 02:55:00|33956.9|33952.1|33961.4|33956.6|33961.4|33956.6|33956.9|33952.1|29
1673492400000|2023-01-12 03:00:00|33960.9|33956.1|33963.4|33958.6|33965.9|33961.1|33960.9|33956.1|50
1673492700000|2023-01-12 03:05:00|33962.9|33958.1|33965.4|33960.6|33965.4|33960.6|33961.9|33957.1|34
1673493000000|2023-01-12 03:10:00|33965.9|33961.1|33956.4|33951.6|33965.9|33961.1|33951.4|33946.6|63
1673493300000|2023-01-12 03:15:00|33955.9|33951.1|33955.4|33950.6|33957.4|33952.6|33952.4|33947.6|39
1673493600000|2023-01-12 03:20:00|33955.9|33951.1|33959.4|33954.6|33960.4|33955.6|33954.4|33949.6|37
1673493900000|2023-01-12 03:25:00|33958.9|33954.1|33960.9|33956.1|33963.4|33958.6|33958.4|33953.6|36
1673494200000|2023-01-12 03:30:00|33960.4|33955.6|33960.9|33956.1|33963.4|33958.6|33957.4|33952.6|45
1673494500000|2023-01-12 03:35:00|33960.4|33955.6|33963.4|33958.6|33964.4|33959.6|33958.4|33953.6|50
1673494800000|2023-01-12 03:40:00|33963.9|33959.1|33961.9|33957.1|33964.4|33959.6|33959.9|33955.1|17
1673495100000|2023-01-12 03:45:00|33961.4|33956.6|33961.9|33957.1|33963.4|33958.6|33958.4|33953.6|29
1673495400000|2023-01-12 03:50:00|33962.4|33957.6|33962.4|33957.6|33964.4|33959.6|33958.9|33954.1|39
1673495700000|2023-01-12 03:55:00|33960.4|33955.6|33964.4|33959.6|33964.4|33959.6|33959.9|33955.1|27
1673496000000|2023-01-12 04:00:00|33963.9|33959.1|33967.4|33962.6|33969.4|33964.6|33963.9|33959.1|42
1673496300000|2023-01-12 04:05:00|33967.9|33963.1|33971.9|33967.1|33972.9|33968.1|33965.4|33960.6|60
1673496600000|2023-01-12 04:10:00|33971.4|33966.6|33966.4|33961.6|33974.4|33969.6|33966.4|33961.6|73
1673496900000|2023-01-12 04:15:00|33966.9|33962.1|33972.9|33968.1|33973.9|33969.1|33966.4|33961.6|25
1673497200000|2023-01-12 04:20:00|33973.4|33968.6|33977.4|33972.6|33978.4|33973.6|33971.9|33967.1|40
1673497500000|2023-01-12 04:25:00|33976.9|33972.1|33971.9|33967.1|33979.9|33975.1|33971.4|33966.6|62
1673497800000|2023-01-12 04:30:00|33972.4|33967.6|33977.4|33972.6|33979.4|33974.6|33972.4|33967.6|30
1673498100000|2023-01-12 04:35:00|33976.9|33972.1|33975.4|33970.6|33978.9|33974.1|33975.4|33970.6|19
1673498400000|2023-01-12 04:40:00|33974.9|33970.1|33974.4|33969.6|33980.9|33976.1|33974.4|33969.6|56
1673498700000|2023-01-12 04:45:00|33974.9|33970.1|33973.4|33968.6|33974.9|33970.1|33969.9|33965.1|39
1673499000000|2023-01-12 04:50:00|33972.9|33968.1|33988.4|33983.6|33989.9|33985.1|33972.4|33967.6|183
1673499300000|2023-01-12 04:55:00|33987.9|33983.1|33986.4|33981.6|33990.9|33986.1|33985.4|33980.6|82
1673499600000|2023-01-12 05:00:00|33986.9|33982.1|33982.4|33977.6|33986.9|33982.1|33978.9|33974.1|43
1673499900000|2023-01-12 05:05:00|33982.9|33978.1|33986.4|33981.6|33987.4|33982.6|33981.4|33976.6|46
1673500200000|2023-01-12 05:10:00|33987.4|33982.6|33990.4|33985.6|33990.4|33985.6|33985.4|33980.6|48
1673500500000|2023-01-12 05:15:00|33990.9|33986.1|33991.4|33986.6|33992.4|33987.6|33983.9|33979.1|73
1673500800000|2023-01-12 05:20:00|33990.4|33985.6|33990.4|33985.6|33992.4|33987.6|33988.4|33983.6|36
1673501100000|2023-01-12 05:25:00|33990.9|33986.1|33992.4|33987.6|33995.4|33990.6|33986.4|33981.6|78
1673501400000|2023-01-12 05:30:00|33992.9|33988.1|33994.4|33989.6|34000.4|33995.6|33989.9|33985.1|273
1673501700000|2023-01-12 05:35:00|33993.9|33989.1|33994.4|33989.6|33998.4|33993.6|33991.4|33986.6|40
1673502000000|2023-01-12 05:40:00|33993.9|33989.1|33992.4|33987.6|33999.4|33994.6|33989.9|33985.1|102
1673502300000|2023-01-12 05:45:00|33991.9|33987.1|34000.4|33995.6|34000.4|33995.6|33990.4|33985.6|125
1673502600000|2023-01-12 05:50:00|34000.9|33996.1|33997.4|33992.6|34001.4|33996.6|33995.9|33991.1|48
1673502900000|2023-01-12 05:55:00|33996.4|33991.6|33986.4|33981.6|33996.9|33992.1|33982.9|33978.1|89
1673503200000|2023-01-12 06:00:00|33986.9|33982.1|33987.4|33982.6|33992.4|33987.6|33982.4|33977.6|65
1673503500000|2023-01-12 06:05:00|33986.9|33982.1|33981.9|33977.1|33989.9|33985.1|33978.4|33973.6|70
1673503800000|2023-01-12 06:10:00|33981.4|33976.6|33975.4|33970.6|33982.4|33977.6|33972.9|33968.1|67
1673504100000|2023-01-12 06:15:00|33974.9|33970.1|33979.4|33974.6|33979.9|33975.1|33971.4|33966.6|36
1673504400000|2023-01-12 06:20:00|33979.9|33975.1|33968.4|33963.6|33979.9|33975.1|33967.9|33963.1|31
1673504700000|2023-01-12 06:25:00|33969.4|33964.6|33970.4|33965.6|33975.4|33970.6|33967.9|33963.1|71
1673505000000|2023-01-12 06:30:00|33970.9|33966.1|33971.4|33966.6|33971.9|33967.1|33965.4|33960.6|36
1673505300000|2023-01-12 06:35:00|33970.9|33966.1|33966.4|33961.6|33970.9|33966.1|33964.9|33960.1|114
1673505600000|2023-01-12 06:40:00|33966.9|33962.1|33966.9|33962.1|33968.4|33963.6|33964.4|33959.6|51
1673505900000|2023-01-12 06:45:00|33966.4|33961.6|33960.4|33955.6|33966.4|33961.6|33957.4|33952.6|78
1673506200000|2023-01-12 06:50:00|33959.9|33955.1|33959.4|33954.6|33963.4|33958.6|33957.9|33953.1|43
1673506500000|2023-01-12 06:55:00|33959.9|33955.1|33945.9|33941.1|33963.4|33958.6|33945.9|33941.1|77
1673506800000|2023-01-12 07:00:00|33945.3|33941.7|33949.8|33946.2|33951.3|33947.7|33939.3|33935.7|157
1673507100000|2023-01-12 07:05:00|33949.3|33945.7|33936.3|33932.7|33949.3|33945.7|33930.8|33927.2|185
1673507400000|2023-01-12 07:10:00|33936.8|33933.2|33935.8|33932.2|33943.8|33940.2|33932.8|33929.2|211
1673507700000|2023-01-12 07:15:00|33936.3|33932.7|33951.8|33948.2|33953.8|33950.2|33934.8|33931.2|88
1673508000000|2023-01-12 07:20:00|33951.3|33947.7|33951.8|33948.2|33956.8|33953.2|33948.8|33945.2|107
1673508300000|2023-01-12 07:25:00|33952.3|33948.7|33944.8|33941.2|33953.8|33950.2|33943.8|33940.2|80
1673508600000|2023-01-12 07:30:00|33944.3|33940.7|33941.3|33937.7|33945.3|33941.7|33937.3|33933.7|113
1673508900000|2023-01-12 07:35:00|33941.8|33938.2|33941.8|33938.2|33949.3|33945.7|33934.8|33931.2|79
1673509200000|2023-01-12 07:40:00|33942.3|33938.7|33949.8|33946.2|33951.8|33948.2|33941.3|33937.7|83
1673509500000|2023-01-12 07:45:00|33950.3|33946.7|33942.3|33938.7|33950.8|33947.2|33938.8|33935.2|67
1673509800000|2023-01-12 07:50:00|33941.8|33938.2|33943.8|33940.2|33945.3|33941.7|33932.3|33928.7|139
1673510100000|2023-01-12 07:55:00|33943.3|33939.7|33945.8|33942.2|33948.3|33944.7|33941.3|33937.7|109
1673510400000|2023-01-12 08:00:00|33945.3|33941.7|33939.8|33936.2|33953.3|33949.7|33938.8|33935.2|264
1673510700000|2023-01-12 08:05:00|33940.3|33936.7|33938.3|33934.7|33951.8|33948.2|33937.8|33934.2|186
1673511000000|2023-01-12 08:10:00|33937.8|33934.2|33939.3|33935.7|33949.3|33945.7|33936.8|33933.2|126
1673511300000|2023-01-12 08:15:00|33939.8|33936.2|33951.8|33948.2|33952.8|33949.2|33931.8|33928.2|171
1673511600000|2023-01-12 08:20:00|33952.3|33948.7|33955.8|33952.2|33956.8|33953.2|33943.3|33939.7|144
1673511900000|2023-01-12 08:25:00|33954.8|33951.2|33951.8|33948.2|33960.3|33956.7|33949.8|33946.2|133
1673512200000|2023-01-12 08:30:00|33952.3|33948.7|33942.8|33939.2|33958.3|33954.7|33939.8|33936.2|222
1673512500000|2023-01-12 08:35:00|33942.3|33938.7|33947.3|33943.7|33948.8|33945.2|33937.8|33934.2|142
1673512800000|2023-01-12 08:40:00|33947.8|33944.2|33933.8|33930.2|33947.8|33944.2|33932.3|33928.7|149
1673513100000|2023-01-12 08:45:00|33933.3|33929.7|33948.8|33945.2|33951.3|33947.7|33932.8|33929.2|186
1673513400000|2023-01-12 08:50:00|33948.3|33944.7|33949.8|33946.2|33950.8|33947.2|33941.8|33938.2|64
1673513700000|2023-01-12 08:55:00|33950.3|33946.7|33950.8|33947.2|33952.3|33948.7|33940.8|33937.2|133
1673514000000|2023-01-12 09:00:00|33950.3|33946.7|33946.3|33942.7|33953.8|33950.2|33940.8|33937.2|211
1673514300000|2023-01-12 09:05:00|33946.8|33943.2|33949.8|33946.2|33952.3|33948.7|33943.3|33939.7|104
1673514600000|2023-01-12 09:10:00|33948.8|33945.2|33956.3|33952.7|33956.8|33953.2|33941.8|33938.2|98
1673514900000|2023-01-12 09:15:00|33956.8|33953.2|33971.8|33968.2|33975.8|33972.2|33954.8|33951.2|224
1673515200000|2023-01-12 09:20:00|33972.3|33968.7|33963.8|33960.2|33975.3|33971.7|33962.3|33958.7|151
1673515500000|2023-01-12 09:25:00|33963.3|33959.7|33959.8|33956.2|33968.3|33964.7|33956.8|33953.2|151
1673515800000|2023-01-12 09:30:00|33959.3|33955.7|33967.3|33963.7|33968.8|33965.2|33955.3|33951.7|139
1673516100000|2023-01-12 09:35:00|33967.8|33964.2|33969.8|33966.2|33970.8|33967.2|33962.8|33959.2|73
1673516400000|2023-01-12 09:40:00|33968.8|33965.2|33975.3|33971.7|33978.8|33975.2|33968.8|33965.2|119
1673516700000|2023-01-12 09:45:00|33974.8|33971.2|33968.8|33965.2|33977.8|33974.2|33967.3|33963.7|114
1673517000000|2023-01-12 09:50:00|33966.8|33963.2|33962.8|33959.2|33973.8|33970.2|33961.3|33957.7|192
1673517300000|2023-01-12 09:55:00|33963.8|33960.2|33968.3|33964.7|33974.3|33970.7|33961.8|33958.2|92
1673517600000|2023-01-12 10:00:00|33968.8|33965.2|33959.8|33956.2|33968.8|33965.2|33956.8|33953.2|182
1673517900000|2023-01-12 10:05:00|33960.8|33957.2|33955.3|33951.7|33961.3|33957.7|33941.3|33937.7|109
1673518200000|2023-01-12 10:10:00|33955.8|33952.2|33953.3|33949.7|33957.8|33954.2|33948.8|33945.2|66
1673518500000|2023-01-12 10:15:00|33952.8|33949.2|33948.8|33945.2|33959.3|33955.7|33946.3|33942.7|125
1673518800000|2023-01-12 10:20:00|33948.3|33944.7|33958.3|33954.7|33959.8|33956.2|33943.8|33940.2|119
1673519100000|2023-01-12 10:25:00|33957.8|33954.2|33951.3|33947.7|33958.8|33955.2|33944.8|33941.2|88
1673519400000|2023-01-12 10:30:00|33950.8|33947.2|33946.8|33943.2|33954.8|33951.2|33944.8|33941.2|115
1673519700000|2023-01-12 10:35:00|33947.3|33943.7|33953.8|33950.2|33961.3|33957.7|33944.8|33941.2|168
1673520000000|2023-01-12 10:40:00|33953.3|33949.7|33965.8|33962.2|33965.8|33962.2|33950.3|33946.7|85
1673520300000|2023-01-12 10:45:00|33965.3|33961.7|33972.8|33969.2|33976.8|33973.2|33961.8|33958.2|130
1673520600000|2023-01-12 10:50:00|33972.3|33968.7|33972.3|33968.7|33978.8|33975.2|33968.8|33965.2|93
1673520900000|2023-01-12 10:55:00|33971.8|33968.2|33972.3|33968.7|33978.3|33974.7|33969.8|33966.2|67
1673521200000|2023-01-12 11:00:00|33972.8|33969.2|33978.8|33975.2|33983.8|33980.2|33972.3|33968.7|117
1673521500000|2023-01-12 11:05:00|33979.3|33975.7|33980.8|33977.2|33983.8|33980.2|33970.8|33967.2|69
1673521800000|2023-01-12 11:10:00|33980.3|33976.7|33973.3|33969.7|33980.3|33976.7|33968.3|33964.7|112
1673522100000|2023-01-12 11:15:00|33972.8|33969.2|33980.8|33977.2|33985.8|33982.2|33972.8|33969.2|103
1673522400000|2023-01-12 11:20:00|33981.3|33977.7|33981.8|33978.2|33991.3|33987.7|33978.8|33975.2|145
1673522700000|2023-01-12 11:25:00|33982.3|33978.7|33986.8|33983.2|33990.8|33987.2|33977.8|33974.2|75
1673523000000|2023-01-12 11:30:00|33986.3|33982.7|33998.8|33995.2|34002.8|33999.2|33984.3|33980.7|155
1673523300000|2023-01-12 11:35:00|33999.3|33995.7|33992.8|33989.2|34003.8|34000.2|33991.8|33988.2|115
1673523600000|2023-01-12 11:40:00|33993.3|33989.7|33992.8|33989.2|34002.3|33998.7|33992.8|33989.2|76
1673523900000|2023-01-12 11:45:00|33993.3|33989.7|33994.8|33991.2|33995.8|33992.2|33988.3|33984.7|65
1673524200000|2023-01-12 11:50:00|33994.3|33990.7|33994.8|33991.2|33997.8|33994.2|33992.8|33989.2|58
1673524500000|2023-01-12 11:55:00|33994.3|33990.7|33989.8|33986.2|33995.3|33991.7|33988.8|33985.2|77
1673524800000|2023-01-12 12:00:00|33990.3|33986.7|33999.8|33996.2|34009.3|34005.7|33988.8|33985.2|239
1673525100000|2023-01-12 12:05:00|33998.8|33995.2|34007.8|34004.2|34007.8|34004.2|33996.8|33993.2|100
1673525400000|2023-01-12 12:10:00|34008.3|34004.7|34018.8|34015.2|34018.8|34015.2|34006.8|34003.2|175
1673525700000|2023-01-12 12:15:00|34019.3|34015.7|34022.8|34019.2|34032.3|34028.7|34016.3|34012.7|669
1673526000000|2023-01-12 12:20:00|34022.3|34018.7|34019.8|34016.2|34028.8|34025.2|34016.8|34013.2|1104
1673526300000|2023-01-12 12:25:00|34019.3|34015.7|34005.3|34001.7|34023.8|34020.2|34003.8|34000.2|116
1673526600000|2023-01-12 12:30:00|34004.8|34001.2|34006.8|34003.2|34011.8|34008.2|34000.3|33996.7|175
1673526900000|2023-01-12 12:35:00|34006.3|34002.7|34014.3|34010.7|34015.3|34011.7|34001.8|33998.2|171
1673527200000|2023-01-12 12:40:00|34014.8|34011.2|34025.8|34022.2|34026.8|34023.2|34011.8|34008.2|112
1673527500000|2023-01-12 12:45:00|34026.3|34022.7|34025.8|34022.2|34030.8|34027.2|34021.8|34018.2|170
1673527800000|2023-01-12 12:50:00|34026.3|34022.7|34043.8|34040.2|34046.3|34042.7|34024.8|34021.2|256
1673528100000|2023-01-12 12:55:00|34043.3|34039.7|34046.8|34043.2|34053.3|34049.7|34038.3|34034.7|416
1673528400000|2023-01-12 13:00:00|34045.8|34042.2|34064.8|34061.2|34067.8|34064.2|34044.8|34041.2|586
1673528700000|2023-01-12 13:05:00|34065.8|34062.2|34068.8|34065.2|34084.3|34080.7|34064.3|34060.7|613
1673529000000|2023-01-12 13:10:00|34068.3|34064.7|34065.8|34062.2|34068.8|34065.2|34047.3|34043.7|469
1673529300000|2023-01-12 13:15:00|34065.3|34061.7|34086.8|34083.2|34092.3|34088.7|34060.8|34057.2|700
1673529600000|2023-01-12 13:20:00|34087.3|34083.7|34097.8|34094.2|34102.8|34099.2|34072.3|34068.7|628
1673529900000|2023-01-12 13:25:00|34098.3|34094.7|33929.3|33925.7|34146.3|34142.7|33929.3|33925.7|1253
1673530200000|2023-01-12 13:30:00|33927.3|33923.7|34023.3|34019.7|34027.3|34023.7|33719.3|33715.7|7372
1673530500000|2023-01-12 13:35:00|34022.3|34018.7|33998.8|33995.2|34121.8|34118.2|33958.3|33954.7|4292
1673530800000|2023-01-12 13:40:00|34001.8|33998.2|33942.3|33938.7|34025.8|34022.2|33925.8|33922.2|2946
1673531100000|2023-01-12 13:45:00|33939.3|33935.7|34024.3|34020.7|34048.3|34044.7|33939.3|33935.7|3150
1673531400000|2023-01-12 13:50:00|34027.8|34024.2|34118.8|34115.2|34118.8|34115.2|34011.3|34007.7|2407
1673531700000|2023-01-12 13:55:00|34121.8|34118.2|34146.3|34142.7|34172.8|34169.2|34089.3|34085.7|2867
1673532000000|2023-01-12 14:00:00|34148.3|34144.7|34173.8|34170.2|34182.8|34179.2|34125.8|34122.2|1870
1673532300000|2023-01-12 14:05:00|34173.3|34169.7|34100.8|34097.2|34176.3|34172.7|34094.8|34091.2|1151
1673532600000|2023-01-12 14:10:00|34101.8|34098.2|34016.8|34013.2|34104.3|34100.7|34011.3|34007.7|1959
1673532900000|2023-01-12 14:15:00|34016.3|34012.7|34018.3|34014.7|34030.3|34026.7|33985.8|33982.2|3023
1673533200000|2023-01-12 14:20:00|34018.8|34015.2|34066.3|34062.7|34078.8|34075.2|33999.8|33996.2|2189
1673533500000|2023-01-12 14:25:00|34066.8|34063.2|34054.3|34050.7|34083.3|34079.7|34045.3|34041.7|1857
1673533800000|2023-01-12 14:30:00|34053.7|34051.3|33919.7|33917.3|34079.2|34076.8|33918.2|33915.8|8783
1673534100000|2023-01-12 14:35:00|33917.2|33914.8|33918.7|33916.3|33950.2|33947.8|33882.7|33880.3|5152
1673534400000|2023-01-12 14:40:00|33917.2|33914.8|33828.2|33825.8|33932.2|33929.8|33828.2|33825.8|4270
1673534700000|2023-01-12 14:45:00|33828.7|33826.3|33776.2|33773.8|33829.2|33826.8|33773.2|33770.8|4248
1673535000000|2023-01-12 14:50:00|33776.7|33774.3|33801.7|33799.3|33834.7|33832.3|33772.7|33770.3|3931
1673535300000|2023-01-12 14:55:00|33801.2|33798.8|33894.7|33892.3|33911.7|33909.3|33790.2|33787.8|4187
1673535600000|2023-01-12 15:00:00|33896.2|33893.8|33971.2|33968.8|33972.2|33969.8|33887.7|33885.3|4133
1673535900000|2023-01-12 15:05:00|33970.7|33968.3|33966.2|33963.8|34002.2|33999.8|33931.7|33929.3|3157
1673536200000|2023-01-12 15:10:00|33966.7|33964.3|34074.2|34071.8|34131.7|34129.3|33966.7|33964.3|5643
1673536500000|2023-01-12 15:15:00|34075.2|34072.8|34082.2|34079.8|34108.7|34106.3|34065.2|34062.8|2510
1673536800000|2023-01-12 15:20:00|34083.2|34080.8|34080.2|34077.8|34105.2|34102.8|34038.2|34035.8|2107
1673537100000|2023-01-12 15:25:00|34081.2|34078.8|34056.7|34054.3|34106.2|34103.8|34028.7|34026.3|1938
1673537400000|2023-01-12 15:30:00|34057.2|34054.8|34088.2|34085.8|34092.2|34089.8|34015.2|34012.8|2299
1673537700000|2023-01-12 15:35:00|34087.7|34085.3|34144.7|34142.3|34149.2|34146.8|34084.7|34082.3|2085
1673538000000|2023-01-12 15:40:00|34145.2|34142.8|34047.7|34045.3|34154.2|34151.8|34019.7|34017.3|2787
1673538300000|2023-01-12 15:45:00|34047.2|34044.8|34030.7|34028.3|34073.7|34071.3|33991.2|33988.8|2737
1673538600000|2023-01-12 15:50:00|34030.2|34027.8|34077.7|34075.3|34091.7|34089.3|34008.7|34006.3|2580
1673538900000|2023-01-12 15:55:00|34076.2|34073.8|34073.7|34071.3|34129.7|34127.3|34062.7|34060.3|2599
1673539200000|2023-01-12 16:00:00|34073.2|34070.8|34043.2|34040.8|34078.2|34075.8|33988.2|33985.8|3468
1673539500000|2023-01-12 16:05:00|34042.2|34039.8|34066.7|34064.3|34081.2|34078.8|34039.7|34037.3|1352
1673539800000|2023-01-12 16:10:00|34067.2|34064.8|34118.7|34116.3|34122.2|34119.8|34053.7|34051.3|1613
1673540100000|2023-01-12 16:15:00|34118.2|34115.8|34104.2|34101.8|34130.7|34128.3|34096.2|34093.8|1410
1673540400000|2023-01-12 16:20:00|34104.7|34102.3|34109.2|34106.8|34133.2|34130.8|34095.7|34093.3|1152
1673540700000|2023-01-12 16:25:00|34109.7|34107.3|34093.2|34090.8|34116.7|34114.3|34057.2|34054.8|1733
1673541000000|2023-01-12 16:30:00|34093.7|34091.3|34056.4|34054|34098.7|34096.3|34028.8|34026.4|1669
1673541300000|2023-01-12 16:35:00|34055.4|34053|34083.9|34081.5|34107.4|34105|34044.9|34042.5|1528
1673541600000|2023-01-12 16:40:00|34083.4|34081|34131.4|34129|34139.4|34137|34075.9|34073.5|1588
1673541900000|2023-01-12 16:45:00|34130.9|34128.5|34107.4|34105|34146.9|34144.5|34097.4|34095|1791
1673542200000|2023-01-12 16:50:00|34107.9|34105.5|34098.4|34096|34122.4|34120|34092.4|34090|1034
1673542500000|2023-01-12 16:55:00|34098.9|34096.5|34147.9|34145.5|34162.9|34160.5|34097.4|34095|1129
1673542800000|2023-01-12 17:00:00|34148.4|34146|34144.9|34142.5|34161.4|34159|34135.9|34133.5|1044
1673543100000|2023-01-12 17:05:00|34145.4|34143|34188.4|34186|34202.9|34200.5|34134.4|34132|1954
1673543400000|2023-01-12 17:10:00|34188.9|34186.5|34212.4|34210|34222.9|34220.5|34182.4|34180|1487
1673543700000|2023-01-12 17:15:00|34212.9|34210.5|34248.9|34246.5|34252.9|34250.5|34206.9|34204.5|1876
1673544000000|2023-01-12 17:20:00|34249.9|34247.5|34248.9|34246.5|34256.4|34254|34227.4|34225|999
1673544300000|2023-01-12 17:25:00|34249.4|34247|34275.9|34273.5|34281.9|34279.5|34237.9|34235.5|1429
1673544600000|2023-01-12 17:30:00|34276.4|34274|34289.9|34287.5|34295.9|34293.5|34263.4|34261|1219
1673544900000|2023-01-12 17:35:00|34290.4|34288|34263.9|34261.5|34299.9|34297.5|34262.9|34260.5|1252
1673545200000|2023-01-12 17:40:00|34264.4|34262|34252.4|34250|34270.4|34268|34244.4|34242|1174
1673545500000|2023-01-12 17:45:00|34251.9|34249.5|34258.9|34256.5|34284.9|34282.5|34251.9|34249.5|1099
1673545800000|2023-01-12 17:50:00|34259.4|34257|34267.4|34265|34287.9|34285.5|34259.4|34257|930
1673546100000|2023-01-12 17:55:00|34266.9|34264.5|34260.9|34258.5|34282.9|34280.5|34258.9|34256.5|620
1673546400000|2023-01-12 18:00:00|34261.4|34259|34273.4|34271|34285.4|34283|34245.9|34243.5|1394
1673546700000|2023-01-12 18:05:00|34272.9|34270.5|34259.9|34257.5|34282.4|34280|34250.9|34248.5|900
1673547000000|2023-01-12 18:10:00|34260.4|34258|34269.9|34267.5|34272.4|34270|34240.9|34238.5|738
1673547300000|2023-01-12 18:15:00|34270.4|34268|34268.9|34266.5|34288.4|34286|34262.4|34260|979
1673547600000|2023-01-12 18:20:00|34269.4|34267|34259.9|34257.5|34282.9|34280.5|34255.4|34253|694
1673547900000|2023-01-12 18:25:00|34259.4|34257|34131.4|34129|34260.4|34258|34111.9|34109.5|3521
1673548200000|2023-01-12 18:30:00|34132.4|34130|34152.4|34150|34167.4|34165|34086.9|34084.5|3022
1673548500000|2023-01-12 18:35:00|34152.9|34150.5|34186.4|34184|34207.4|34205|34145.4|34143|1270
1673548800000|2023-01-12 18:40:00|34186.9|34184.5|34198.9|34196.5|34209.4|34207|34181.4|34179|703
1673549100000|2023-01-12 18:45:00|34199.4|34197|34229.9|34227.5|34240.9|34238.5|34193.4|34191|1036
1673549400000|2023-01-12 18:50:00|34229.4|34227|34269.4|34267|34289.9|34287.5|34222.4|34220|1149
1673549700000|2023-01-12 18:55:00|34269.9|34267.5|34275.4|34273|34285.9|34283.5|34258.4|34256|977
1673550000000|2023-01-12 19:00:00|34277.4|34275|34245.9|34243.5|34293.9|34291.5|34236.9|34234.5|1719
1673550300000|2023-01-12 19:05:00|34246.4|34244|34234.4|34232|34269.4|34267|34224.4|34222|1299
1673550600000|2023-01-12 19:10:00|34233.9|34231.5|34251.9|34249.5|34259.4|34257|34222.9|34220.5|996
1673550900000|2023-01-12 19:15:00|34252.4|34250|34244.9|34242.5|34255.4|34253|34225.9|34223.5|722
1673551200000|2023-01-12 19:20:00|34245.4|34243|34226.4|34224|34260.9|34258.5|34198.9|34196.5|1389
1673551500000|2023-01-12 19:25:00|34225.9|34223.5|34215.9|34213.5|34241.9|34239.5|34210.9|34208.5|805
1673551800000|2023-01-12 19:30:00|34215.4|34213|34213.4|34211|34231.9|34229.5|34197.9|34195.5|1105
1673552100000|2023-01-12 19:35:00|34213.9|34211.5|34236.9|34234.5|34239.4|34237|34204.9|34202.5|821
1673552400000|2023-01-12 19:40:00|34237.4|34235|34230.9|34228.5|34254.9|34252.5|34214.4|34212|983
1673552700000|2023-01-12 19:45:00|34230.4|34228|34235.4|34233|34254.9|34252.5|34230.4|34228|718
1673553000000|2023-01-12 19:50:00|34234.9|34232.5|34182.4|34180|34236.4|34234|34169.4|34167|1339
1673553300000|2023-01-12 19:55:00|34182.9|34180.5|34211.4|34209|34211.9|34209.5|34159.4|34157|806
1673553600000|2023-01-12 20:00:00|34212.4|34210|34217.9|34215.5|34231.4|34229|34186.9|34184.5|1137
1673553900000|2023-01-12 20:05:00|34219.4|34217|34178.9|34176.5|34225.9|34223.5|34174.4|34172|1028
1673554200000|2023-01-12 20:10:00|34178.4|34176|34163.4|34161|34185.9|34183.5|34149.9|34147.5|1505
1673554500000|2023-01-12 20:15:00|34163.9|34161.5|34154.9|34152.5|34187.4|34185|34151.9|34149.5|1091
1673554800000|2023-01-12 20:20:00|34155.4|34153|34178.4|34176|34183.9|34181.5|34144.4|34142|1166
1673555100000|2023-01-12 20:25:00|34177.9|34175.5|34166.4|34164|34195.9|34193.5|34163.4|34161|854
1673555400000|2023-01-12 20:30:00|34166.9|34164.5|34184.9|34182.5|34188.9|34186.5|34164.4|34162|756
1673555700000|2023-01-12 20:35:00|34183.9|34181.5|34165.9|34163.5|34183.9|34181.5|34141.4|34139|844
1673556000000|2023-01-12 20:40:00|34166.4|34164|34156|34153.6|34183.9|34181.5|34144.4|34142|1196
1673556300000|2023-01-12 20:45:00|34155.5|34153.1|34120.5|34118.1|34155.5|34153.1|34105|34102.6|1764
1673556600000|2023-01-12 20:50:00|34121|34118.6|34157.5|34155.1|34167|34164.6|34121|34118.6|2117
1673556900000|2023-01-12 20:55:00|34158|34155.6|34189.5|34187.1|34205.5|34203.1|34158|34155.6|3465
1673557200000|2023-01-12 21:00:00|34190.7|34185.9|34178.2|34173.4|34196.2|34191.4|34169.7|34164.9|1226
1673557500000|2023-01-12 21:05:00|34177.7|34172.9|34196.7|34191.9|34201.7|34196.9|34175.7|34170.9|338
1673557800000|2023-01-12 21:10:00|34195.7|34190.9|34191.7|34186.9|34201.7|34196.9|34186.7|34181.9|303
1673558100000|2023-01-12 21:15:00|34192.7|34187.9|34188.7|34183.9|34195.2|34190.4|34186.2|34181.4|148
1673558400000|2023-01-12 21:20:00|34189.2|34184.4|34194.7|34189.9|34194.7|34189.9|34187.7|34182.9|90
1673558700000|2023-01-12 21:25:00|34194.2|34189.4|34189.7|34184.9|34194.7|34189.9|34186.7|34181.9|40
1673559000000|2023-01-12 21:30:00|34189.2|34184.4|34189.2|34184.4|34190.7|34185.9|34185.7|34180.9|71
1673559300000|2023-01-12 21:35:00|34188.7|34183.9|34192.7|34187.9|34198.7|34193.9|34187.7|34182.9|113
1673559600000|2023-01-12 21:40:00|34192.2|34187.4|34186.7|34181.9|34195.7|34190.9|34185.7|34180.9|90
1673559900000|2023-01-12 21:45:00|34186.2|34181.4|34185.7|34180.9|34189.7|34184.9|34182.2|34177.4|100
1673560200000|2023-01-12 21:50:00|34185.2|34180.4|34183.7|34178.9|34188.7|34183.9|34183.2|34178.4|72
1673560500000|2023-01-12 21:55:00|34184.2|34179.4|34184.8|34175|34187.9|34181.9|34181.2|34175|114
1673560800000|2023-01-12 22:00:00|34187.2|34177.4|34190.1|34180.3|34190.1|34180.3|34185.7|34175.9|0
1673561100000|2023-01-12 22:05:00|34190.5|34180.7|34189.5|34179.7|34190.8|34181|34189.5|34179.7|0
1673561400000|2023-01-12 22:10:00|34189.6|34179.8|34189.5|34179.7|34190.2|34180.4|34189.5|34179.7|0
1673561700000|2023-01-12 22:15:00|34189.4|34179.6|34189.1|34179.3|34189.8|34180|34185.7|34175.9|0
1673562000000|2023-01-12 22:20:00|34189.4|34179.6|34191|34181.2|34191|34181.2|34189.4|34179.6|0
1673562300000|2023-01-12 22:25:00|34191.1|34181.3|34192.4|34182.6|34193.1|34183.3|34190.8|34181|0
1673562600000|2023-01-12 22:30:00|34193.3|34183.5|34193.1|34183.3|34193.3|34183.5|34193.1|34183.3|0
1673562900000|2023-01-12 22:35:00|34193.2|34183.4|34193.5|34183.7|34193.5|34183.7|34191.3|34181.5|0
1673563200000|2023-01-12 22:40:00|34193.1|34183.3|34194.5|34184.7|34196.7|34186.9|34193|34183.2|0
1673563500000|2023-01-12 22:45:00|34194.1|34184.3|34194.1|34184.3|34194.1|34184.3|34191.9|34182.1|0
1673563800000|2023-01-12 22:50:00|34193.4|34183.6|34190.2|34180.4|34193.4|34183.6|34188.3|34178.5|0
1673564100000|2023-01-12 22:55:00|34192.4|34182.6|34190.6|34180.8|34192.4|34182.6|34189|34179.2|0
1673564400000|2023-01-12 23:00:00|34186.8|34177|34174.7|34169.9|34193.2|34183.4|34171.2|34166.4|170
1673564700000|2023-01-12 23:05:00|34175.2|34170.4|34179.7|34174.9|34181.2|34176.4|34169.2|34164.4|63
1673565000000|2023-01-12 23:10:00|34180.2|34175.4|34189.2|34184.4|34191.7|34186.9|34177.7|34172.9|81
1673565300000|2023-01-12 23:15:00|34188.7|34183.9|34192.7|34187.9|34193.2|34188.4|34186.2|34181.4|79
1673565600000|2023-01-12 23:20:00|34193.2|34188.4|34192.2|34187.4|34194.2|34189.4|34187.7|34182.9|41
1673565900000|2023-01-12 23:25:00|34191.7|34186.9|34196.7|34191.9|34196.7|34191.9|34189.2|34184.4|39
1673566200000|2023-01-12 23:30:00|34196.2|34191.4|34198.7|34193.9|34199.7|34194.9|34190.7|34185.9|72
1673566500000|2023-01-12 23:35:00|34199.2|34194.4|34192.7|34187.9|34199.2|34194.4|34192.2|34187.4|29
1673566800000|2023-01-12 23:40:00|34193.7|34188.9|34193.2|34188.4|34194.7|34189.9|34189.2|34184.4|55
1673567100000|2023-01-12 23:45:00|34194.2|34189.4|34194.7|34189.9|34203.7|34198.9|34193.2|34188.4|75
1673567400000|2023-01-12 23:50:00|34195.2|34190.4|34200.2|34195.4|34200.7|34195.9|34194.2|34189.4|38
1673567700000|2023-01-12 23:55:00|34200.7|34195.9|34208.7|34203.9|34215.7|34210.9|34197.7|34192.9|122
1673568000000|2023-01-13 00:00:00|34209.2|34204.4|34217.2|34212.4|34226.7|34221.9|34206.7|34201.9|151
1673568300000|2023-01-13 00:05:00|34217.7|34212.9|34223.2|34218.4|34224.7|34219.9|34212.2|34207.4|44
1673568600000|2023-01-13 00:10:00|34222.7|34217.9|34219.2|34214.4|34223.7|34218.9|34208.7|34203.9|68
1673568900000|2023-01-13 00:15:00|34218.7|34213.9|34226.7|34221.9|34228.2|34223.4|34218.2|34213.4|90
1673569200000|2023-01-13 00:20:00|34226.2|34221.4|34233.7|34228.9|34233.7|34228.9|34224.2|34219.4|44
1673569500000|2023-01-13 00:25:00|34234.2|34229.4|34221.2|34216.4|34235.2|34230.4|34219.2|34214.4|45
1673569800000|2023-01-13 00:30:00|34221.7|34216.9|34218.7|34213.9|34233.2|34228.4|34218.2|34213.4|60
1673570100000|2023-01-13 00:35:00|34219.2|34214.4|34223.2|34218.4|34226.2|34221.4|34216.7|34211.9|62
1673570400000|2023-01-13 00:40:00|34222.7|34217.9|34215.2|34210.4|34223.2|34218.4|34206.7|34201.9|112
1673570700000|2023-01-13 00:45:00|34215.7|34210.9|34216.7|34211.9|34218.7|34213.9|34210.7|34205.9|47
1673571000000|2023-01-13 00:50:00|34217.2|34212.4|34212.2|34207.4|34218.2|34213.4|34209.7|34204.9|41
1673571300000|2023-01-13 00:55:00|34212.7|34207.9|34209.7|34204.9|34215.2|34210.4|34209.7|34204.9|30
1673571600000|2023-01-13 01:00:00|34210.2|34205.4|34218.2|34213.4|34220.2|34215.4|34205.7|34200.9|60
1673571900000|2023-01-13 01:05:00|34217.2|34212.4|34216.2|34211.4|34223.2|34218.4|34213.7|34208.9|78
1673572200000|2023-01-13 01:10:00|34216.7|34211.9|34221.2|34216.4|34222.7|34217.9|34215.7|34210.9|53
1673572500000|2023-01-13 01:15:00|34220.7|34215.9|34193.7|34188.9|34221.7|34216.9|34191.2|34186.4|170
1673572800000|2023-01-13 01:20:00|34194.2|34189.4|34191.7|34186.9|34206.7|34201.9|34188.2|34183.4|93
1673573100000|2023-01-13 01:25:00|34192.2|34187.4|34191.2|34186.4|34198.2|34193.4|34177.7|34172.9|155
1673573400000|2023-01-13 01:30:00|34190.7|34185.9|34162.7|34157.9|34190.7|34185.9|34159.7|34154.9|257
1673573700000|2023-01-13 01:35:00|34162.2|34157.4|34168.2|34163.4|34172.7|34167.9|34158.2|34153.4|105
1673574000000|2023-01-13 01:40:00|34167.7|34162.9|34180.7|34175.9|34182.7|34177.9|34166.2|34161.4|90
1673574300000|2023-01-13 01:45:00|34180.2|34175.4|34173.7|34168.9|34185.7|34180.9|34171.2|34166.4|76
1673574600000|2023-01-13 01:50:00|34173.2|34168.4|34171.2|34166.4|34176.7|34171.9|34162.7|34157.9|174
1673574900000|2023-01-13 01:55:00|34170.7|34165.9|34170.7|34165.9|34178.7|34173.9|34162.7|34157.9|47
1673575200000|2023-01-13 02:00:00|34170.2|34165.4|34154.7|34149.9|34170.2|34165.4|34154.7|34149.9|114
1673575500000|2023-01-13 02:05:00|34155.2|34150.4|34154.7|34149.9|34165.2|34160.4|34154.2|34149.4|90
1673575800000|2023-01-13 02:10:00|34155.2|34150.4|34146.7|34141.9|34158.7|34153.9|34139.7|34134.9|180
1673576100000|2023-01-13 02:15:00|34145.2|34140.4|34135.2|34130.4|34145.2|34140.4|34130.2|34125.4|204
1673576400000|2023-01-13 02:20:00|34135.7|34130.9|34137.7|34132.9|34144.7|34139.9|34131.7|34126.9|99
1673576700000|2023-01-13 02:25:00|34138.7|34133.9|34127.2|34122.4|34142.2|34137.4|34127.2|34122.4|62
1673577000000|2023-01-13 02:30:00|34126.2|34121.4|34145.7|34140.9|34147.7|34142.9|34122.7|34117.9|148
1673577300000|2023-01-13 02:35:00|34145.2|34140.4|34147.7|34142.9|34150.2|34145.4|34140.2|34135.4|104
1673577600000|2023-01-13 02:40:00|34148.2|34143.4|34151.7|34146.9|34152.7|34147.9|34145.2|34140.4|81
1673577900000|2023-01-13 02:45:00|34152.2|34147.4|34147.7|34142.9|34155.2|34150.4|34144.2|34139.4|46
1673578200000|2023-01-13 02:50:00|34147.2|34142.4|34152.7|34147.9|34156.7|34151.9|34141.7|34136.9|58
1673578500000|2023-01-13 02:55:00|34152.2|34147.4|34146.7|34141.9|34153.7|34148.9|34144.7|34139.9|34
1673578800000|2023-01-13 03:00:00|34147.2|34142.4|34139.2|34134.4|34151.7|34146.9|34138.7|34133.9|46
1673579100000|2023-01-13 03:05:00|34139.7|34134.9|34139.7|34134.9|34146.7|34141.9|34138.2|34133.4|34
1673579400000|2023-01-13 03:10:00|34139.2|34134.4|34145.7|34140.9|34148.7|34143.9|34138.7|34133.9|32
1673579700000|2023-01-13 03:15:00|34145.2|34140.4|34148.7|34143.9|34152.2|34147.4|34142.7|34137.9|34
1673580000000|2023-01-13 03:20:00|34148.2|34143.4|34145.7|34140.9|34156.7|34151.9|34144.7|34139.9|44
1673580300000|2023-01-13 03:25:00|34145.2|34140.4|34142.7|34137.9|34151.7|34146.9|34142.2|34137.4|39
1673580600000|2023-01-13 03:30:00|34142.2|34137.4|34131.7|34126.9|34144.7|34139.9|34131.7|34126.9|81
1673580900000|2023-01-13 03:35:00|34132.2|34127.4|34127.7|34122.9|34136.7|34131.9|34127.7|34122.9|75
1673581200000|2023-01-13 03:40:00|34127.2|34122.4|34128.7|34123.9|34135.7|34130.9|34125.2|34120.4|89
1673581500000|2023-01-13 03:45:00|34129.2|34124.4|34129.7|34124.9|34131.7|34126.9|34124.2|34119.4|56
1673581800000|2023-01-13 03:50:00|34130.2|34125.4|34132.7|34127.9|34134.2|34129.4|34126.7|34121.9|35
1673582100000|2023-01-13 03:55:00|34132.2|34127.4|34137.7|34132.9|34139.2|34134.4|34129.7|34124.9|59
1673582400000|2023-01-13 04:00:00|34137.2|34132.4|34133.7|34128.9|34139.2|34134.4|34130.7|34125.9|114
1673582700000|2023-01-13 04:05:00|34134.2|34129.4|34142.7|34137.9|34144.2|34139.4|34133.7|34128.9|74
1673583000000|2023-01-13 04:10:00|34142.2|34137.4|34137.7|34132.9|34143.2|34138.4|34136.7|34131.9|44
1673583300000|2023-01-13 04:15:00|34137.2|34132.4|34134.7|34129.9|34140.7|34135.9|34134.7|34129.9|38
1673583600000|2023-01-13 04:20:00|34134.2|34129.4|34138.7|34133.9|34140.2|34135.4|34132.7|34127.9|38
1673583900000|2023-01-13 04:25:00|34139.2|34134.4|34135.7|34130.9|34140.2|34135.4|34135.7|34130.9|23
1673584200000|2023-01-13 04:30:00|34135.2|34130.4|34139.7|34134.9|34139.7|34134.9|34134.2|34129.4|52
1673584500000|2023-01-13 04:35:00|34139.2|34134.4|34139.7|34134.9|34140.2|34135.4|34135.2|34130.4|58
1673584800000|2023-01-13 04:40:00|34139.2|34134.4|34133.2|34128.4|34139.7|34134.9|34131.7|34126.9|37
1673585100000|2023-01-13 04:45:00|34132.7|34127.9|34129.7|34124.9|34134.7|34129.9|34127.7|34122.9|98
1673585400000|2023-01-13 04:50:00|34129.2|34124.4|34129.7|34124.9|34133.2|34128.4|34127.7|34122.9|51
1673585700000|2023-01-13 04:55:00|34130.2|34125.4|34130.7|34125.9|34132.7|34127.9|34124.7|34119.9|92
1673586000000|2023-01-13 05:00:00|34130.2|34125.4|34133.2|34128.4|34134.7|34129.9|34126.7|34121.9|72
1673586300000|2023-01-13 05:05:00|34132.7|34127.9|34123.2|34118.4|34136.7|34131.9|34123.2|34118.4|115
1673586600000|2023-01-13 05:10:00|34122.7|34117.9|34126.7|34121.9|34131.2|34126.4|34121.7|34116.9|99
1673586900000|2023-01-13 05:15:00|34126.2|34121.4|34131.7|34126.9|34133.2|34128.4|34125.7|34120.9|87
1673587200000|2023-01-13 05:20:00|34132.2|34127.4|34128.7|34123.9|34133.7|34128.9|34126.7|34121.9|54
1673587500000|2023-01-13 05:25:00|34127.7|34122.9|34120.7|34115.9|34128.7|34123.9|34119.7|34114.9|51
1673587800000|2023-01-13 05:30:00|34120.2|34115.4|34119.7|34114.9|34125.7|34120.9|34117.7|34112.9|140
1673588100000|2023-01-13 05:35:00|34120.2|34115.4|34116.2|34111.4|34124.7|34119.9|34115.2|34110.4|134
1673588400000|2023-01-13 05:40:00|34117.7|34112.9|34128.7|34123.9|34129.2|34124.4|34117.7|34112.9|85
1673588700000|2023-01-13 05:45:00|34128.2|34123.4|34126.7|34121.9|34133.2|34128.4|34125.7|34120.9|118
1673589000000|2023-01-13 05:50:00|34127.2|34122.4|34130.2|34125.4|34133.7|34128.9|34125.7|34120.9|113
1673589300000|2023-01-13 05:55:00|34130.7|34125.9|34131.7|34126.9|34135.7|34130.9|34130.2|34125.4|52
1673589600000|2023-01-13 06:00:00|34132.2|34127.4|34133.7|34128.9|34137.2|34132.4|34131.2|34126.4|79
1673589900000|2023-01-13 06:05:00|34134.2|34129.4|34137.7|34132.9|34138.7|34133.9|34128.2|34123.4|93
1673590200000|2023-01-13 06:10:00|34137.2|34132.4|34127.7|34122.9|34139.7|34134.9|34125.2|34120.4|75
1673590500000|2023-01-13 06:15:00|34127.2|34122.4|34134.7|34129.9|34136.2|34131.4|34125.7|34120.9|68
1673590800000|2023-01-13 06:20:00|34134.2|34129.4|34148.7|34143.9|34149.7|34144.9|34133.7|34128.9|135
1673591100000|2023-01-13 06:25:00|34149.2|34144.4|34138.7|34133.9|34149.7|34144.9|34138.7|34133.9|71
1673591400000|2023-01-13 06:30:00|34138.2|34133.4|34146.2|34141.4|34146.7|34141.9|34135.7|34130.9|54
1673591700000|2023-01-13 06:35:00|34146.7|34141.9|34151.7|34146.9|34151.7|34146.9|34144.7|34139.9|93
1673592000000|2023-01-13 06:40:00|34152.2|34147.4|34142.7|34137.9|34152.2|34147.4|34139.7|34134.9|84
1673592300000|2023-01-13 06:45:00|34142.2|34137.4|34132.7|34127.9|34144.2|34139.4|34132.7|34127.9|68
1673592600000|2023-01-13 06:50:00|34132.2|34127.4|34140.2|34135.4|34141.2|34136.4|34130.7|34125.9|100
1673592900000|2023-01-13 06:55:00|34140.7|34135.9|34138.7|34133.9|34146.7|34141.9|34136.7|34131.9|103
1673593200000|2023-01-13 07:00:00|34138.1|34134.5|34132.1|34128.5|34144.1|34140.5|34130.6|34127|138
1673593500000|2023-01-13 07:05:00|34131.6|34128|34142.1|34138.5|34144.1|34140.5|34130.1|34126.5|123
1673593800000|2023-01-13 07:10:00|34141.6|34138|34135.1|34131.5|34144.1|34140.5|34132.6|34129|89
1673594100000|2023-01-13 07:15:00|34134.6|34131|34143.1|34139.5|34145.1|34141.5|34130.1|34126.5|112
1673594400000|2023-01-13 07:20:00|34142.1|34138.5|34146.1|34142.5|34146.1|34142.5|34134.6|34131|97
1673594700000|2023-01-13 07:25:00|34145.6|34142|34131.1|34127.5|34146.1|34142.5|34130.6|34127|83
1673595000000|2023-01-13 07:30:00|34131.6|34128|34150.1|34146.5|34154.6|34151|34131.6|34128|100
1673595300000|2023-01-13 07:35:00|34149.6|34146|34139.1|34135.5|34151.1|34147.5|34138.1|34134.5|57
1673595600000|2023-01-13 07:40:00|34139.6|34136|34147.1|34143.5|34148.6|34145|34135.6|34132|171
1673595900000|2023-01-13 07:45:00|34146.6|34143|34151.1|34147.5|34162.1|34158.5|34146.6|34143|210
1673596200000|2023-01-13 07:50:00|34150.6|34147|34161.1|34157.5|34162.1|34158.5|34149.6|34146|163
1673596500000|2023-01-13 07:55:00|34160.1|34156.5|34160.1|34156.5|34160.6|34157|34146.6|34143|203
1673596800000|2023-01-13 08:00:00|34160.6|34157|34128.1|34124.5|34161.1|34157.5|34120.1|34116.5|468
1673597100000|2023-01-13 08:05:00|34127.6|34124|34119.1|34115.5|34131.6|34128|34111.6|34108|316
1673597400000|2023-01-13 08:10:00|34118.6|34115|34133.1|34129.5|34142.6|34139|34115.6|34112|220
1673597700000|2023-01-13 08:15:00|34132.6|34129|34149.6|34146|34156.1|34152.5|34132.6|34129|149
1673598000000|2023-01-13 08:20:00|34149.1|34145.5|34164.1|34160.5|34172.6|34169|34148.6|34145|184
1673598300000|2023-01-13 08:25:00|34163.6|34160|34165.1|34161.5|34168.1|34164.5|34153.1|34149.5|102
1673598600000|2023-01-13 08:30:00|34164.6|34161|34164.1|34160.5|34179.1|34175.5|34161.1|34157.5|319
1673598900000|2023-01-13 08:35:00|34163.6|34160|34170.1|34166.5|34173.6|34170|34157.1|34153.5|111
1673599200000|2023-01-13 08:40:00|34170.6|34167|34167.1|34163.5|34179.6|34176|34165.1|34161.5|111
1673599500000|2023-01-13 08:45:00|34167.6|34164|34169.1|34165.5|34185.6|34182|34167.1|34163.5|142
1673599800000|2023-01-13 08:50:00|34169.6|34166|34170.1|34166.5|34172.6|34169|34160.1|34156.5|86
1673600100000|2023-01-13 08:55:00|34169.6|34166|34179.1|34175.5|34183.6|34180|34162.1|34158.5|117
1673600400000|2023-01-13 09:00:00|34179.6|34176|34199.1|34195.5|34199.6|34196|34167.6|34164|243
1673600700000|2023-01-13 09:05:00|34199.6|34196|34202.1|34198.5|34208.6|34205|34197.1|34193.5|206
1673601000000|2023-01-13 09:10:00|34202.6|34199|34219.1|34215.5|34220.6|34217|34200.6|34197|239
1673601300000|2023-01-13 09:15:00|34218.6|34215|34199.1|34195.5|34220.6|34217|34189.1|34185.5|166
1673601600000|2023-01-13 09:20:00|34199.6|34196|34193.1|34189.5|34201.6|34198|34186.6|34183|127
1673601900000|2023-01-13 09:25:00|34193.6|34190|34178.1|34174.5|34194.6|34191|34175.1|34171.5|196
1673602200000|2023-01-13 09:30:00|34178.6|34175|34196.1|34192.5|34197.1|34193.5|34178.1|34174.5|142
1673602500000|2023-01-13 09:35:00|34195.6|34192|34189.1|34185.5|34205.6|34202|34188.1|34184.5|107
1673602800000|2023-01-13 09:40:00|34188.6|34185|34194.1|34190.5|34200.1|34196.5|34181.1|34177.5|121
1673603100000|2023-01-13 09:45:00|34194.6|34191|34197.1|34193.5|34203.1|34199.5|34191.1|34187.5|99
1673603400000|2023-01-13 09:50:00|34197.6|34194|34215.1|34211.5|34219.1|34215.5|34190.1|34186.5|134
1673603700000|2023-01-13 09:55:00|34214.6|34211|34211.6|34208|34224.6|34221|34210.1|34206.5|145
1673604000000|2023-01-13 10:00:00|34212.1|34208.5|34212.1|34208.5|34214.6|34211|34203.1|34199.5|84
1673604300000|2023-01-13 10:05:00|34211.6|34208|34208.6|34205|34216.1|34212.5|34204.1|34200.5|54
1673604600000|2023-01-13 10:10:00|34208.1|34204.5|34216.1|34212.5|34222.6|34219|34206.1|34202.5|92
1673604900000|2023-01-13 10:15:00|34216.6|34213|34211.1|34207.5|34216.6|34213|34208.1|34204.5|87
1673605200000|2023-01-13 10:20:00|34210.6|34207|34206.1|34202.5|34219.1|34215.5|34203.1|34199.5|118
1673605500000|2023-01-13 10:25:00|34208.1|34204.5|34205.1|34201.5|34210.1|34206.5|34194.1|34190.5|89
1673605800000|2023-01-13 10:30:00|34205.6|34202|34206.1|34202.5|34208.6|34205|34198.1|34194.5|96
1673606100000|2023-01-13 10:35:00|34205.6|34202|34211.1|34207.5|34212.6|34209|34200.1|34196.5|90
1673606400000|2023-01-13 10:40:00|34211.6|34208|34203.6|34200|34218.1|34214.5|34203.1|34199.5|55
1673606700000|2023-01-13 10:45:00|34203.1|34199.5|34197.1|34193.5|34208.6|34205|34187.1|34183.5|76
1673607000000|2023-01-13 10:50:00|34198.1|34194.5|34190.1|34186.5|34203.6|34200|34187.6|34184|100
1673607300000|2023-01-13 10:55:00|34187.1|34183.5|34226.1|34222.5|34231.1|34227.5|34185.1|34181.5|1435
1673607600000|2023-01-13 11:00:00|34225.6|34222|34208.6|34205|34236.6|34233|34207.6|34204|680
1673607900000|2023-01-13 11:05:00|34209.1|34205.5|34209.6|34206|34230.1|34226.5|34207.6|34204|297
1673608200000|2023-01-13 11:10:00|34210.1|34206.5|34213.1|34209.5|34218.1|34214.5|34200.1|34196.5|256
1673608500000|2023-01-13 11:15:00|34212.6|34209|34207.1|34203.5|34224.1|34220.5|34206.1|34202.5|462
1673608800000|2023-01-13 11:20:00|34206.6|34203|34184.1|34180.5|34212.1|34208.5|34181.1|34177.5|543
1673609100000|2023-01-13 11:25:00|34183.6|34180|34166.1|34162.5|34185.6|34182|34161.1|34157.5|302
1673609400000|2023-01-13 11:30:00|34165.6|34162|34137.1|34133.5|34170.6|34167|34135.6|34132|442
1673609700000|2023-01-13 11:35:00|34137.6|34134|34121.1|34117.5|34150.1|34146.5|34113.1|34109.5|477
1673610000000|2023-01-13 11:40:00|34120.6|34117|34149.6|34146|34155.1|34151.5|34117.1|34113.5|487
1673610300000|2023-01-13 11:45:00|34149.1|34145.5|34142.6|34139|34172.1|34168.5|34127.1|34123.5|1470
1673610600000|2023-01-13 11:50:00|34142.1|34138.5|34108.1|34104.5|34159.1|34155.5|34097.1|34093.5|1363
1673610900000|2023-01-13 11:55:00|34108.6|34105|34099.6|34096|34124.1|34120.5|34084.1|34080.5|739
1673611200000|2023-01-13 12:00:00|34100.1|34096.5|34117.1|34113.5|34122.6|34119|34092.1|34088.5|513
1673611500000|2023-01-13 12:05:00|34116.6|34113|34113.6|34110|34122.6|34119|34094.1|34090.5|213
1673611800000|2023-01-13 12:10:00|34114.1|34110.5|34094.1|34090.5|34116.1|34112.5|34084.1|34080.5|316
1673612100000|2023-01-13 12:15:00|34093.6|34090|34093.1|34089.5|34107.1|34103.5|34086.1|34082.5|198
1673612400000|2023-01-13 12:20:00|34092.6|34089|34015.1|34011.5|34092.6|34089|34014.6|34011|855
1673612700000|2023-01-13 12:25:00|34014.1|34010.5|33981.1|33977.5|34014.1|34010.5|33980.6|33977|728
1673613000000|2023-01-13 12:30:00|33981.6|33978|33999.6|33996|34011.6|34008|33962.6|33959|723
1673613300000|2023-01-13 12:35:00|33999.1|33995.5|33968.1|33964.5|34004.1|34000.5|33967.1|33963.5|614
1673613600000|2023-01-13 12:40:00|33967.6|33964|33953.6|33950|33975.6|33972|33948.6|33945|721
1673613900000|2023-01-13 12:45:00|33953.1|33949.5|33962.1|33958.5|33970.1|33966.5|33950.1|33946.5|567
1673614200000|2023-01-13 12:50:00|33961.1|33957.5|33937.1|33933.5|33966.1|33962.5|33932.1|33928.5|666
1673614500000|2023-01-13 12:55:00|33937.6|33934|33935.6|33932|33938.6|33935|33927.6|33924|413
1673614800000|2023-01-13 13:00:00|33938.1|33934.5|33936.6|33933|33961.1|33957.5|33931.6|33928|915
1673615100000|2023-01-13 13:05:00|33937.1|33933.5|33919.1|33915.5|33940.6|33937|33912.1|33908.5|588
1673615400000|2023-01-13 13:10:00|33918.6|33915|33930.1|33926.5|33943.6|33940|33916.6|33913|406
1673615700000|2023-01-13 13:15:00|33929.6|33926|33937.1|33933.5|33954.1|33950.5|33918.6|33915|528
1673616000000|2023-01-13 13:20:00|33937.6|33934|33951.1|33947.5|33954.6|33951|33932.1|33928.5|410
1673616300000|2023-01-13 13:25:00|33951.6|33948|33926.1|33922.5|33955.1|33951.5|33920.1|33916.5|456
1673616600000|2023-01-13 13:30:00|33925.6|33922|33911.1|33907.5|33926.1|33922.5|33898.6|33895|669
1673616900000|2023-01-13 13:35:00|33910.1|33906.5|33940.1|33936.5|33942.1|33938.5|33905.6|33902|419
1673617200000|2023-01-13 13:40:00|33939.6|33936|33932.6|33929|33941.1|33937.5|33923.1|33919.5|263
1673617500000|2023-01-13 13:45:00|33932.1|33928.5|33923.6|33920|33935.1|33931.5|33904.6|33901|386
1673617800000|2023-01-13 13:50:00|33923.1|33919.5|33918.1|33914.5|33938.6|33935|33913.6|33910|526
1673618100000|2023-01-13 13:55:00|33917.6|33914|33926.1|33922.5|33927.6|33924|33901.1|33897.5|661
1673618400000|2023-01-13 14:00:00|33927.1|33923.5|33898.1|33894.5|33930.1|33926.5|33889.1|33885.5|654
1673618700000|2023-01-13 14:05:00|33898.6|33895|33884.6|33881|33899.6|33896|33883.1|33879.5|357
1673619000000|2023-01-13 14:10:00|33885.1|33881.5|33904.1|33900.5|33906.1|33902.5|33883.1|33879.5|430
1673619300000|2023-01-13 14:15:00|33903.6|33900|33893.6|33890|33903.6|33900|33886.6|33883|591
1673619600000|2023-01-13 14:20:00|33893.1|33889.5|33896.1|33892.5|33905.6|33902|33888.1|33884.5|483
1673619900000|2023-01-13 14:25:00|33895.6|33892|33896.1|33892.5|33913.6|33910|33888.6|33885|1103
1673620200000|2023-01-13 14:30:00|33895.5|33893.1|33990|33987.6|34005.5|34003.1|33889.5|33887.1|9119
1673620500000|2023-01-13 14:35:00|33991|33988.6|33963|33960.6|33991.5|33989.1|33934.5|33932.1|4333
1673620800000|2023-01-13 14:40:00|33964.5|33962.1|34023.5|34021.1|34025.5|34023.1|33951.5|33949.1|3290
1673621100000|2023-01-13 14:45:00|34025|34022.6|34064.5|34062.1|34108.5|34106.1|33991|33988.6|4283
1673621400000|2023-01-13 14:50:00|34064|34061.6|34110.5|34108.1|34115|34112.6|34057|34054.6|2416
1673621700000|2023-01-13 14:55:00|34110|34107.6|34084.5|34082.1|34115|34112.6|34082|34079.6|1625
1673622000000|2023-01-13 15:00:00|34082|34079.6|34115.5|34113.1|34160|34157.6|34054.5|34052.1|4327
1673622300000|2023-01-13 15:05:00|34116|34113.6|34131.5|34129.1|34170.5|34168.1|34112.5|34110.1|2500
1673622600000|2023-01-13 15:10:00|34131|34128.6|34149.5|34147.1|34183.5|34181.1|34126.5|34124.1|2344
1673622900000|2023-01-13 15:15:00|34150|34147.6|34157|34154.6|34178|34175.6|34141.5|34139.1|1572
1673623200000|2023-01-13 15:20:00|34157.5|34155.1|34207|34204.6|34217|34214.6|34148.5|34146.1|2245
1673623500000|2023-01-13 15:25:00|34207.5|34205.1|34224|34221.6|34229|34226.6|34194|34191.6|2527
1673623800000|2023-01-13 15:30:00|34226|34223.6|34171|34168.6|34246.5|34244.1|34171|34168.6|2948
1673624100000|2023-01-13 15:35:00|34169|34166.6|34189.5|34187.1|34198.5|34196.1|34169|34166.6|1241
1673624400000|2023-01-13 15:40:00|34189|34186.6|34183|34180.6|34222.5|34220.1|34183|34180.6|1434
1673624700000|2023-01-13 15:45:00|34182.5|34180.1|34224.5|34222.1|34233.5|34231.1|34173|34170.6|1683
1673625000000|2023-01-13 15:50:00|34224|34221.6|34224|34221.6|34234.5|34232.1|34197.5|34195.1|1129
1673625300000|2023-01-13 15:55:00|34224.5|34222.1|34224|34221.6|34237.5|34235.1|34206.5|34204.1|1443
1673625600000|2023-01-13 16:00:00|34223.5|34221.1|34240.1|34237.7|34240.1|34237.7|34193.5|34191.1|1657
1673625900000|2023-01-13 16:05:00|34239.6|34237.2|34218.3|34215.9|34245.3|34242.9|34211.3|34208.9|1276
1673626200000|2023-01-13 16:10:00|34217.8|34215.4|34201.3|34198.9|34228.8|34226.4|34194.8|34192.4|1134
1673626500000|2023-01-13 16:15:00|34200.8|34198.4|34219.8|34217.4|34219.8|34217.4|34195.8|34193.4|1162
1673626800000|2023-01-13 16:20:00|34220.3|34217.9|34272.3|34269.9|34274.3|34271.9|34217.8|34215.4|1851
1673627100000|2023-01-13 16:25:00|34271.8|34269.4|34239.3|34236.9|34276.8|34274.4|34239.3|34236.9|1347
1673627400000|2023-01-13 16:30:00|34239.8|34237.4|34203.8|34201.4|34245.8|34243.4|34199.3|34196.9|1614
1673627700000|2023-01-13 16:35:00|34203.3|34200.9|34201.8|34199.4|34220.3|34217.9|34192.3|34189.9|1375
1673628000000|2023-01-13 16:40:00|34202.3|34199.9|34223.3|34220.9|34226.8|34224.4|34193.8|34191.4|844
1673628300000|2023-01-13 16:45:00|34222.8|34220.4|34212.8|34210.4|34223.3|34220.9|34188.8|34186.4|1104
1673628600000|2023-01-13 16:50:00|34212.3|34209.9|34223.8|34221.4|34231.3|34228.9|34194.8|34192.4|1284
1673628900000|2023-01-13 16:55:00|34222.8|34220.4|34203.8|34201.4|34224.3|34221.9|34189.8|34187.4|1180
1673629200000|2023-01-13 17:00:00|34204.3|34201.9|34201.3|34198.9|34217.8|34215.4|34195.3|34192.9|911
1673629500000|2023-01-13 17:05:00|34200.8|34198.4|34206.8|34204.4|34213.3|34210.9|34192.8|34190.4|552
1673629800000|2023-01-13 17:10:00|34206.3|34203.9|34227.3|34224.9|34231.8|34229.4|34201.8|34199.4|741
1673630100000|2023-01-13 17:15:00|34226.8|34224.4|34232.8|34230.4|34244.3|34241.9|34223.8|34221.4|692
1673630400000|2023-01-13 17:20:00|34232.3|34229.9|34211.8|34209.4|34239.8|34237.4|34205.3|34202.9|762
1673630700000|2023-01-13 17:25:00|34212.3|34209.9|34229.8|34227.4|34239.8|34237.4|34211.8|34209.4|717
1673631000000|2023-01-13 17:30:00|34230.3|34227.9|34220.8|34218.4|34233.8|34231.4|34210.3|34207.9|728
1673631300000|2023-01-13 17:35:00|34221.3|34218.9|34200.8|34198.4|34222.8|34220.4|34193.3|34190.9|601
1673631600000|2023-01-13 17:40:00|34200.3|34197.9|34219.3|34216.9|34219.8|34217.4|34194.8|34192.4|576
1673631900000|2023-01-13 17:45:00|34218.8|34216.4|34211|34208.6|34229.8|34227.4|34201.5|34199.1|809
1673632200000|2023-01-13 17:50:00|34209.5|34207.1|34201.5|34199.1|34215.5|34213.1|34196.5|34194.1|591
1673632500000|2023-01-13 17:55:00|34202.5|34200.1|34212.5|34210.1|34228.5|34226.1|34201.5|34199.1|915
1673632800000|2023-01-13 18:00:00|34215.5|34213.1|34208.5|34206.1|34229.5|34227.1|34208|34205.6|636
1673633100000|2023-01-13 18:05:00|34208|34205.6|34195|34192.6|34210.5|34208.1|34190|34187.6|911
1673633400000|2023-01-13 18:10:00|34194.5|34192.1|34194|34191.6|34212.5|34210.1|34193|34190.6|438
1673633700000|2023-01-13 18:15:00|34194.5|34192.1|34170|34167.6|34198|34195.6|34167|34164.6|938
1673634000000|2023-01-13 18:20:00|34169.5|34167.1|34158|34155.6|34172.5|34170.1|34150|34147.6|752
1673634300000|2023-01-13 18:25:00|34158.5|34156.1|34164|34161.6|34167|34164.6|34152|34149.6|592
1673634600000|2023-01-13 18:30:00|34164.5|34162.1|34194|34191.6|34195.5|34193.1|34153|34150.6|876
1673634900000|2023-01-13 18:35:00|34193.5|34191.1|34206|34203.6|34207|34204.6|34176|34173.6|536
1673635200000|2023-01-13 18:40:00|34205.5|34203.1|34239.5|34237.1|34247|34244.6|34202|34199.6|1215
1673635500000|2023-01-13 18:45:00|34237.5|34235.1|34257|34254.6|34270|34267.6|34234|34231.6|1329
1673635800000|2023-01-13 18:50:00|34257.5|34255.1|34232.5|34230.1|34266|34263.6|34231|34228.6|967
1673636100000|2023-01-13 18:55:00|34233|34230.6|34246.5|34244.1|34250|34247.6|34231|34228.6|607
1673636400000|2023-01-13 19:00:00|34246|34243.6|34239.5|34237.1|34265.5|34263.1|34228.5|34226.1|903
1673636700000|2023-01-13 19:05:00|34240|34237.6|34215.5|34213.1|34250|34247.6|34213|34210.6|711
1673637000000|2023-01-13 19:10:00|34216|34213.6|34228.5|34226.1|34234.5|34232.1|34215|34212.6|607
1673637300000|2023-01-13 19:15:00|34229|34226.6|34224|34221.6|34240|34237.6|34214|34211.6|600
1673637600000|2023-01-13 19:20:00|34223.5|34221.1|34216.5|34214.1|34226|34223.6|34200.5|34198.1|786
1673637900000|2023-01-13 19:25:00|34216|34213.6|34234.5|34232.1|34235.5|34233.1|34210|34207.6|586
1673638200000|2023-01-13 19:30:00|34234|34231.6|34236.5|34234.1|34249|34246.6|34227.5|34225.1|827
1673638500000|2023-01-13 19:35:00|34236|34233.6|34244|34241.6|34249|34246.6|34213|34210.6|635
1673638800000|2023-01-13 19:40:00|34244.5|34242.1|34229.5|34227.1|34245|34242.6|34220.5|34218.1|398
1673639100000|2023-01-13 19:45:00|34230|34227.6|34237.5|34235.1|34251|34248.6|34220.5|34218.1|529
1673639400000|2023-01-13 19:50:00|34238|34235.6|34218.5|34216.1|34238|34235.6|34217|34214.6|594
1673639700000|2023-01-13 19:55:00|34217.5|34215.1|34233.5|34231.1|34241|34238.6|34209|34206.6|451
1673640000000|2023-01-13 20:00:00|34235|34232.6|34253.5|34251.1|34255|34252.6|34229.5|34227.1|640
1673640300000|2023-01-13 20:05:00|34253|34250.6|34253|34250.6|34257|34254.6|34240.5|34238.1|526
1673640600000|2023-01-13 20:10:00|34252.5|34250.1|34241.5|34239.1|34267|34264.6|34238.5|34236.1|983
1673640900000|2023-01-13 20:15:00|34242|34239.6|34258|34255.6|34259|34256.6|34237|34234.6|671
1673641200000|2023-01-13 20:20:00|34257|34254.6|34276|34273.6|34280|34277.6|34252.5|34250.1|1092
1673641500000|2023-01-13 20:25:00|34275|34272.6|34273|34270.6|34280|34277.6|34260.5|34258.1|766
1673641800000|2023-01-13 20:30:00|34274|34271.6|34278|34275.6|34285|34282.6|34265.5|34263.1|859
1673642100000|2023-01-13 20:35:00|34277.5|34275.1|34345|34342.6|34345|34342.6|34277.5|34275.1|2280
1673642400000|2023-01-13 20:40:00|34344.5|34342.1|34325|34322.6|34347.5|34345.1|34315|34312.6|1595
1673642700000|2023-01-13 20:45:00|34324.5|34322.1|34306.5|34304.1|34325.5|34323.1|34281|34278.6|1951
1673643000000|2023-01-13 20:50:00|34305.5|34303.1|34285.5|34283.1|34305.5|34303.1|34267.5|34265.1|1754
1673643300000|2023-01-13 20:55:00|34285|34282.6|34299.5|34297.1|34313|34310.6|34285|34282.6|2948
1673643600000|2023-01-13 21:00:00|34300.7|34295.9|34283.2|34278.4|34308.7|34303.9|34283.2|34278.4|1412
1673643900000|2023-01-13 21:05:00|34283.7|34278.9|34288.7|34283.9|34288.7|34283.9|34276.7|34271.9|346
1673644200000|2023-01-13 21:10:00|34288.2|34283.4|34289.7|34284.9|34290.2|34285.4|34277.2|34272.4|193
1673644500000|2023-01-13 21:15:00|34290.2|34285.4|34281.7|34276.9|34291.2|34286.4|34281.7|34276.9|79
1673644800000|2023-01-13 21:20:00|34282.2|34277.4|34289.7|34284.9|34290.7|34285.9|34281.7|34276.9|113
1673645100000|2023-01-13 21:25:00|34289.2|34284.4|34297.7|34292.9|34300.7|34295.9|34289.2|34284.4|121
1673645400000|2023-01-13 21:30:00|34296.7|34291.9|34297.7|34292.9|34305.7|34300.9|34296.7|34291.9|176
1673645700000|2023-01-13 21:35:00|34297.2|34292.4|34304.2|34299.4|34306.2|34301.4|34296.7|34291.9|96
1673646000000|2023-01-13 21:40:00|34304.7|34299.9|34303.7|34298.9|34305.2|34300.4|34301.2|34296.4|81
1673646300000|2023-01-13 21:45:00|34304.2|34299.4|34309.2|34304.4|34312.2|34307.4|34303.7|34298.9|81
1673646600000|2023-01-13 21:50:00|34309.7|34304.9|34317.7|34312.9|34319.7|34314.9|34308.2|34303.4|144
1673646900000|2023-01-13 21:55:00|34318.7|34313.9|34316.2|34306.4|34320.2|34315.4|34310.2|34302.3|119
1673823600000|2023-01-15 23:00:00|34316.7|34311.9|34306.2|34301.4|34333.2|34328.4|34300.7|34295.9|274
1673823900000|2023-01-15 23:05:00|34306.7|34301.9|34298.2|34293.4|34308.7|34303.9|34293.7|34288.9|114
1673824200000|2023-01-15 23:10:00|34295.7|34290.9|34283.2|34278.4|34298.7|34293.9|34278.7|34273.9|129
1673824500000|2023-01-15 23:15:00|34283.7|34278.9|34287.2|34282.4|34291.7|34286.9|34282.2|34277.4|96
1673824800000|2023-01-15 23:20:00|34286.7|34281.9|34279.7|34274.9|34292.7|34287.9|34276.7|34271.9|101
1673825100000|2023-01-15 23:25:00|34280.2|34275.4|34276.7|34271.9|34281.7|34276.9|34275.7|34270.9|34
1673825400000|2023-01-15 23:30:00|34276.2|34271.4|34290.7|34285.9|34295.2|34290.4|34276.2|34271.4|155
1673825700000|2023-01-15 23:35:00|34291.2|34286.4|34290.7|34285.9|34295.7|34290.9|34287.2|34282.4|66
1673826000000|2023-01-15 23:40:00|34288.7|34283.9|34286.2|34281.4|34295.7|34290.9|34284.7|34279.9|148
1673826300000|2023-01-15 23:45:00|34285.7|34280.9|34279.2|34274.4|34290.2|34285.4|34279.2|34274.4|66
1673826600000|2023-01-15 23:50:00|34278.7|34273.9|34282.7|34277.9|34286.7|34281.9|34277.7|34272.9|63
1673826900000|2023-01-15 23:55:00|34280.2|34275.4|34286.2|34281.4|34288.2|34283.4|34273.7|34268.9|101
1673827200000|2023-01-16 00:00:00|34286.7|34281.9|34292.2|34287.4|34303.2|34298.4|34278.7|34273.9|136
1673827500000|2023-01-16 00:05:00|34291.7|34286.9|34303.2|34298.4|34305.2|34300.4|34289.7|34284.9|89
1673827800000|2023-01-16 00:10:00|34303.7|34298.9|34303.7|34298.9|34308.7|34303.9|34299.2|34294.4|88
1673828100000|2023-01-16 00:15:00|34304.2|34299.4|34303.2|34298.4|34304.2|34299.4|34296.7|34291.9|42
1673828400000|2023-01-16 00:20:00|34303.7|34298.9|34313.7|34308.9|34315.7|34310.9|34298.2|34293.4|71
1673828700000|2023-01-16 00:25:00|34313.2|34308.4|34316.7|34311.9|34319.2|34314.4|34312.7|34307.9|66
1673829000000|2023-01-16 00:30:00|34317.2|34312.4|34333.7|34328.9|34335.7|34330.9|34317.2|34312.4|173
1673829300000|2023-01-16 00:35:00|34334.2|34329.4|34335.7|34330.9|34338.2|34333.4|34330.7|34325.9|84
1673829600000|2023-01-16 00:40:00|34335.2|34330.4|34322.7|34317.9|34336.2|34331.4|34319.7|34314.9|118
1673829900000|2023-01-16 00:45:00|34322.2|34317.4|34324.2|34319.4|34329.7|34324.9|34321.7|34316.9|89
1673830200000|2023-01-16 00:50:00|34324.7|34319.9|34322.7|34317.9|34329.7|34324.9|34321.7|34316.9|72
1673830500000|2023-01-16 00:55:00|34322.2|34317.4|34327.7|34322.9|34330.7|34325.9|34322.2|34317.4|56
1673830800000|2023-01-16 01:00:00|34327.2|34322.4|34315.2|34310.4|34328.2|34323.4|34313.7|34308.9|157
1673831100000|2023-01-16 01:05:00|34315.7|34310.9|34329.7|34324.9|34329.7|34324.9|34315.7|34310.9|63
1673831400000|2023-01-16 01:10:00|34329.2|34324.4|34323.7|34318.9|34333.7|34328.9|34322.2|34317.4|69
1673831700000|2023-01-16 01:15:00|34324.2|34319.4|34335.7|34330.9|34336.2|34331.4|34323.7|34318.9|69
1673832000000|2023-01-16 01:20:00|34335.2|34330.4|34330.7|34325.9|34336.7|34331.9|34322.7|34317.9|50
1673832300000|2023-01-16 01:25:00|34331.2|34326.4|34325.7|34320.9|34332.7|34327.9|34322.7|34317.9|37
1673832600000|2023-01-16 01:30:00|34326.2|34321.4|34333.2|34328.4|34343.7|34338.9|34326.2|34321.4|98
1673832900000|2023-01-16 01:35:00|34333.7|34328.9|34331.2|34326.4|34335.7|34330.9|34324.7|34319.9|64
1673833200000|2023-01-16 01:40:00|34331.7|34326.9|34334.7|34329.9|34335.2|34330.4|34325.7|34320.9|89
1673833500000|2023-01-16 01:45:00|34335.2|34330.4|34348.7|34343.9|34350.2|34345.4|34332.7|34327.9|101
1673833800000|2023-01-16 01:50:00|34348.2|34343.4|34347.7|34342.9|34352.2|34347.4|34342.2|34337.4|72
1673834100000|2023-01-16 01:55:00|34348.2|34343.4|34366.2|34361.4|34372.7|34367.9|34345.2|34340.4|279
1673834400000|2023-01-16 02:00:00|34366.7|34361.9|34364.7|34359.9|34369.2|34364.4|34360.2|34355.4|80
1673834700000|2023-01-16 02:05:00|34365.2|34360.4|34363.7|34358.9|34367.2|34362.4|34359.2|34354.4|71
1673835000000|2023-01-16 02:10:00|34364.2|34359.4|34367.7|34362.9|34367.7|34362.9|34357.7|34352.9|39
1673835300000|2023-01-16 02:15:00|34367.2|34362.4|34363.7|34358.9|34370.2|34365.4|34363.2|34358.4|37
1673835600000|2023-01-16 02:20:00|34364.2|34359.4|34368.2|34363.4|34369.7|34364.9|34363.2|34358.4|23
1673835900000|2023-01-16 02:25:00|34368.7|34363.9|34367.2|34362.4|34370.7|34365.9|34365.7|34360.9|33
1673836200000|2023-01-16 02:30:00|34367.7|34362.9|34363.2|34358.4|34369.2|34364.4|34359.7|34354.9|52
1673836500000|2023-01-16 02:35:00|34362.7|34357.9|34361.7|34356.9|34364.7|34359.9|34357.7|34352.9|38
1673836800000|2023-01-16 02:40:00|34362.2|34357.4|34354.2|34349.4|34362.2|34357.4|34354.2|34349.4|50
1673837100000|2023-01-16 02:45:00|34354.7|34349.9|34359.7|34354.9|34360.2|34355.4|34354.7|34349.9|27
1673837400000|2023-01-16 02:50:00|34360.2|34355.4|34356.2|34351.4|34361.7|34356.9|34354.7|34349.9|62
1673837700000|2023-01-16 02:55:00|34355.7|34350.9|34363.7|34358.9|34363.7|34358.9|34354.2|34349.4|32
1673838000000|2023-01-16 03:00:00|34364.2|34359.4|34364.7|34359.9|34367.2|34362.4|34360.7|34355.9|91
1673838300000|2023-01-16 03:05:00|34364.2|34359.4|34359.7|34354.9|34364.2|34359.4|34356.7|34351.9|38
1673838600000|2023-01-16 03:10:00|34360.2|34355.4|34348.7|34343.9|34360.7|34355.9|34343.7|34338.9|80
1673838900000|2023-01-16 03:15:00|34349.2|34344.4|34353.2|34348.4|34354.2|34349.4|34346.7|34341.9|24
1673839200000|2023-01-16 03:20:00|34353.7|34348.9|34361.2|34356.4|34361.2|34356.4|34352.7|34347.9|33
1673839500000|2023-01-16 03:25:00|34360.7|34355.9|34356.7|34351.9|34360.7|34355.9|34355.7|34350.9|16
1673839800000|2023-01-16 03:30:00|34356.2|34351.4|34352.7|34347.9|34360.7|34355.9|34352.7|34347.9|17
1673840100000|2023-01-16 03:35:00|34351.7|34346.9|34351.7|34346.9|34356.7|34351.9|34351.2|34346.4|27
1673840400000|2023-01-16 03:40:00|34352.2|34347.4|34346.2|34341.4|34352.2|34347.4|34345.2|34340.4|27
1673840700000|2023-01-16 03:45:00|34346.7|34341.9|34348.2|34343.4|34352.2|34347.4|34345.7|34340.9|26
1673841000000|2023-01-16 03:50:00|34347.7|34342.9|34351.7|34346.9|34351.7|34346.9|34347.2|34342.4|20
1673841300000|2023-01-16 03:55:00|34352.2|34347.4|34353.2|34348.4|34354.7|34349.9|34350.7|34345.9|18
1673841600000|2023-01-16 04:00:00|34353.7|34348.9|34355.7|34350.9|34356.2|34351.4|34351.2|34346.4|18
1673841900000|2023-01-16 04:05:00|34355.2|34350.4|34352.7|34347.9|34356.7|34351.9|34352.2|34347.4|20
1673842200000|2023-01-16 04:10:00|34351.7|34346.9|34343.7|34338.9|34352.7|34347.9|34343.7|34338.9|57
1673842500000|2023-01-16 04:15:00|34343.2|34338.4|34344.7|34339.9|34348.7|34343.9|34342.2|34337.4|43
1673842800000|2023-01-16 04:20:00|34344.2|34339.4|34346.7|34341.9|34347.7|34342.9|34343.2|34338.4|14
1673843100000|2023-01-16 04:25:00|34347.2|34342.4|34350.7|34345.9|34350.7|34345.9|34346.7|34341.9|31
1673843400000|2023-01-16 04:30:00|34350.2|34345.4|34350.7|34345.9|34351.2|34346.4|34347.2|34342.4|30
1673843700000|2023-01-16 04:35:00|34350.2|34345.4|34343.7|34338.9|34350.2|34345.4|34342.2|34337.4|20
1673844000000|2023-01-16 04:40:00|34343.2|34338.4|34342.7|34337.9|34344.7|34339.9|34342.7|34337.9|18
1673844300000|2023-01-16 04:45:00|34342.2|34337.4|34339.7|34334.9|34344.7|34339.9|34338.7|34333.9|26
1673844600000|2023-01-16 04:50:00|34340.2|34335.4|34344.7|34339.9|34351.2|34346.4|34340.2|34335.4|21
1673844900000|2023-01-16 04:55:00|34344.2|34339.4|34338.7|34333.9|34344.7|34339.9|34337.7|34332.9|28
1673845200000|2023-01-16 05:00:00|34338.2|34333.4|34336.7|34331.9|34339.7|34334.9|34328.7|34323.9|75
1673845500000|2023-01-16 05:05:00|34337.2|34332.4|34336.7|34331.9|34339.7|34334.9|34333.7|34328.9|20
1673845800000|2023-01-16 05:10:00|34336.2|34331.4|34339.7|34334.9|34340.7|34335.9|34334.7|34329.9|40
1673846100000|2023-01-16 05:15:00|34339.2|34334.4|34340.7|34335.9|34341.2|34336.4|34338.2|34333.4|25
1673846400000|2023-01-16 05:20:00|34340.2|34335.4|34339.7|34334.9|34340.7|34335.9|34336.7|34331.9|28
1673846700000|2023-01-16 05:25:00|34339.2|34334.4|34341.2|34336.4|34342.2|34337.4|34338.2|34333.4|21
1673847000000|2023-01-16 05:30:00|34341.7|34336.9|34334.7|34329.9|34341.7|34336.9|34329.7|34324.9|97
1673847300000|2023-01-16 05:35:00|34335.2|34330.4|34336.7|34331.9|34339.7|34334.9|34334.2|34329.4|13
1673847600000|2023-01-16 05:40:00|34337.2|34332.4|34333.2|34328.4|34339.7|34334.9|34331.7|34326.9|24
1673847900000|2023-01-16 05:45:00|34332.7|34327.9|34321.7|34316.9|34333.7|34328.9|34321.2|34316.4|61
1673848200000|2023-01-16 05:50:00|34321.2|34316.4|34322.7|34317.9|34325.2|34320.4|34317.2|34312.4|84
1673848500000|2023-01-16 05:55:00|34323.2|34318.4|34322.7|34317.9|34325.7|34320.9|34320.2|34315.4|46
1673848800000|2023-01-16 06:00:00|34323.7|34318.9|34318.2|34313.4|34325.2|34320.4|34316.2|34311.4|36
1673849100000|2023-01-16 06:05:00|34318.7|34313.9|34316.7|34311.9|34318.7|34313.9|34311.7|34306.9|101
1673849400000|2023-01-16 06:10:00|34316.2|34311.4|34325.7|34320.9|34325.7|34320.9|34312.7|34307.9|57
1673849700000|2023-01-16 06:15:00|34324.7|34319.9|34316.2|34311.4|34324.7|34319.9|34315.2|34310.4|29
1673850000000|2023-01-16 06:20:00|34316.7|34311.9|34314.2|34309.4|34319.7|34314.9|34311.7|34306.9|38
1673850300000|2023-01-16 06:25:00|34313.7|34308.9|34305.7|34300.9|34314.7|34309.9|34305.2|34300.4|48
1673850600000|2023-01-16 06:30:00|34305.2|34300.4|34295.2|34290.4|34309.7|34304.9|34293.2|34288.4|138
1673850900000|2023-01-16 06:35:00|34295.7|34290.9|34289.7|34284.9|34297.7|34292.9|34289.7|34284.9|36
1673851200000|2023-01-16 06:40:00|34289.2|34284.4|34291.2|34286.4|34298.2|34293.4|34286.7|34281.9|98
1673851500000|2023-01-16 06:45:00|34290.7|34285.9|34297.7|34292.9|34298.2|34293.4|34289.7|34284.9|55
1673851800000|2023-01-16 06:50:00|34297.2|34292.4|34293.7|34288.9|34298.2|34293.4|34285.7|34280.9|61
1673852100000|2023-01-16 06:55:00|34294.2|34289.4|34297.2|34292.4|34298.7|34293.9|34293.7|34288.9|65
1673852400000|2023-01-16 07:00:00|34296.6|34293|34275.1|34271.5|34296.6|34293|34272.1|34268.5|251
1673852700000|2023-01-16 07:05:00|34274.6|34271|34274.1|34270.5|34275.6|34272|34268.1|34264.5|140
1673853000000|2023-01-16 07:10:00|34274.6|34271|34275.1|34271.5|34278.1|34274.5|34272.6|34269|76
1673853300000|2023-01-16 07:15:00|34274.6|34271|34273.6|34270|34282.1|34278.5|34271.1|34267.5|94
1673853600000|2023-01-16 07:20:00|34274.1|34270.5|34277.6|34274|34277.6|34274|34269.1|34265.5|99
1673853900000|2023-01-16 07:25:00|34277.1|34273.5|34282.6|34279|34284.1|34280.5|34275.1|34271.5|144
1673854200000|2023-01-16 07:30:00|34282.1|34278.5|34278.1|34274.5|34287.1|34283.5|34273.1|34269.5|76
1673854500000|2023-01-16 07:35:00|34278.6|34275|34278.1|34274.5|34279.1|34275.5|34270.1|34266.5|42
1673854800000|2023-01-16 07:40:00|34278.6|34275|34279.1|34275.5|34279.6|34276|34276.1|34272.5|37
1673855100000|2023-01-16 07:45:00|34278.6|34275|34290.1|34286.5|34290.1|34286.5|34276.6|34273|63
1673855400000|2023-01-16 07:50:00|34289.6|34286|34284.1|34280.5|34290.6|34287|34283.6|34280|30
1673855700000|2023-01-16 07:55:00|34283.6|34280|34289.1|34285.5|34290.1|34286.5|34280.1|34276.5|70
1673856000000|2023-01-16 08:00:00|34288.6|34285|34289.1|34285.5|34295.6|34292|34281.6|34278|154
1673856300000|2023-01-16 08:05:00|34289.6|34286|34250.6|34247|34291.6|34288|34248.1|34244.5|235
1673856600000|2023-01-16 08:10:00|34251.1|34247.5|34250.1|34246.5|34262.6|34259|34247.6|34244|191
1673856900000|2023-01-16 08:15:00|34250.6|34247|34244.1|34240.5|34250.6|34247|34242.6|34239|161
1673857200000|2023-01-16 08:20:00|34243.6|34240|34243.1|34239.5|34248.1|34244.5|34240.1|34236.5|91
1673857500000|2023-01-16 08:25:00|34243.6|34240|34227.6|34224|34243.6|34240|34218.6|34215|239
1673857800000|2023-01-16 08:30:00|34227.1|34223.5|34224.1|34220.5|34233.1|34229.5|34220.1|34216.5|151
1673858100000|2023-01-16 08:35:00|34225.1|34221.5|34227.6|34224|34231.1|34227.5|34217.1|34213.5|153
1673858400000|2023-01-16 08:40:00|34228.1|34224.5|34215.1|34211.5|34228.6|34225|34211.1|34207.5|200
1673858700000|2023-01-16 08:45:00|34214.1|34210.5|34212.1|34208.5|34220.1|34216.5|34207.6|34204|104
1673859000000|2023-01-16 08:50:00|34211.6|34208|34197.6|34194|34211.6|34208|34197.1|34193.5|170
1673859300000|2023-01-16 08:55:00|34198.1|34194.5|34213.1|34209.5|34218.1|34214.5|34187.1|34183.5|359
1673859600000|2023-01-16 09:00:00|34212.6|34209|34206.1|34202.5|34218.1|34214.5|34200.1|34196.5|150
1673859900000|2023-01-16 09:05:00|34205.6|34202|34207.1|34203.5|34209.1|34205.5|34194.1|34190.5|175
1673860200000|2023-01-16 09:10:00|34208.6|34205|34224.1|34220.5|34229.6|34226|34205.1|34201.5|139
1673860500000|2023-01-16 09:15:00|34223.6|34220|34222.1|34218.5|34225.1|34221.5|34216.1|34212.5|102
1673860800000|2023-01-16 09:20:00|34221.6|34218|34228.1|34224.5|34228.1|34224.5|34215.1|34211.5|133
1673861100000|2023-01-16 09:25:00|34227.6|34224|34228.6|34225|34234.1|34230.5|34221.6|34218|100
1673861400000|2023-01-16 09:30:00|34228.1|34224.5|34231.1|34227.5|34233.6|34230|34223.6|34220|129
1673861700000|2023-01-16 09:35:00|34230.6|34227|34224.1|34220.5|34235.1|34231.5|34222.6|34219|141
1673862000000|2023-01-16 09:40:00|34223.1|34219.5|34208.1|34204.5|34224.1|34220.5|34200.1|34196.5|157
1673862300000|2023-01-16 09:45:00|34207.1|34203.5|34195.6|34192|34211.1|34207.5|34194.1|34190.5|120
1673862600000|2023-01-16 09:50:00|34196.1|34192.5|34201.6|34198|34206.1|34202.5|34194.1|34190.5|170
1673862900000|2023-01-16 09:55:00|34201.1|34197.5|34195.1|34191.5|34205.1|34201.5|34195.1|34191.5|100
1673863200000|2023-01-16 10:00:00|34194.6|34191|34199.6|34196|34203.6|34200|34194.6|34191|81
1673863500000|2023-01-16 10:05:00|34200.1|34196.5|34220.1|34216.5|34220.1|34216.5|34199.6|34196|95
1673863800000|2023-01-16 10:10:00|34221.1|34217.5|34219.6|34216|34223.1|34219.5|34213.6|34210|146
1673864100000|2023-01-16 10:15:00|34220.1|34216.5|34210.1|34206.5|34225.6|34222|34209.1|34205.5|54
1673864400000|2023-01-16 10:20:00|34210.6|34207|34234.1|34230.5|34236.1|34232.5|34209.6|34206|179
1673864700000|2023-01-16 10:25:00|34234.6|34231|34232.1|34228.5|34238.6|34235|34228.1|34224.5|140
1673865000000|2023-01-16 10:30:00|34231.6|34228|34236.1|34232.5|34236.6|34233|34228.1|34224.5|67
1673865300000|2023-01-16 10:35:00|34236.6|34233|34227.6|34224|34236.6|34233|34225.6|34222|48
1673865600000|2023-01-16 10:40:00|34227.1|34223.5|34248.1|34244.5|34249.1|34245.5|34224.1|34220.5|105
1673865900000|2023-01-16 10:45:00|34247.6|34244|34243.6|34240|34247.6|34244|34240.1|34236.5|87
1673866200000|2023-01-16 10:50:00|34244.1|34240.5|34248.1|34244.5|34251.1|34247.5|34241.1|34237.5|74
1673866500000|2023-01-16 10:55:00|34248.6|34245|34251.6|34248|34255.1|34251.5|34248.1|34244.5|96
1673866800000|2023-01-16 11:00:00|34251.1|34247.5|34251.1|34247.5|34253.6|34250|34249.1|34245.5|71
1673867100000|2023-01-16 11:05:00|34252.1|34248.5|34252.6|34249|34255.6|34252|34250.1|34246.5|70
1673867400000|2023-01-16 11:10:00|34252.1|34248.5|34261.6|34258|34261.6|34258|34251.6|34248|52
1673867700000|2023-01-16 11:15:00|34262.1|34258.5|34261.1|34257.5|34262.6|34259|34258.6|34255|45
1673868000000|2023-01-16 11:20:00|34261.6|34258|34258.1|34254.5|34264.1|34260.5|34257.6|34254|38
1673868300000|2023-01-16 11:25:00|34258.6|34255|34250.1|34246.5|34258.6|34255|34248.1|34244.5|94
1673868600000|2023-01-16 11:30:00|34250.6|34247|34255.1|34251.5|34256.6|34253|34249.1|34245.5|29
1673868900000|2023-01-16 11:35:00|34255.6|34252|34260.1|34256.5|34264.6|34261|34255.1|34251.5|129
1673869200000|2023-01-16 11:40:00|34259.6|34256|34265.1|34261.5|34271.1|34267.5|34259.6|34256|81
1673869500000|2023-01-16 11:45:00|34264.6|34261|34267.6|34264|34271.1|34267.5|34255.6|34252|82
1673869800000|2023-01-16 11:50:00|34267.1|34263.5|34264.1|34260.5|34271.6|34268|34263.1|34259.5|57
1673870100000|2023-01-16 11:55:00|34265.1|34261.5|34259.6|34256|34267.6|34264|34254.1|34250.5|88
1673870400000|2023-01-16 12:00:00|34258.1|34254.5|34261.1|34257.5|34263.1|34259.5|34249.1|34245.5|82
1673870700000|2023-01-16 12:05:00|34260.6|34257|34248.1|34244.5|34260.6|34257|34247.1|34243.5|41
1673871000000|2023-01-16 12:10:00|34247.6|34244|34252.1|34248.5|34259.1|34255.5|34247.1|34243.5|38
1673871300000|2023-01-16 12:15:00|34251.6|34248|34252.6|34249|34258.1|34254.5|34250.6|34247|46
1673871600000|2023-01-16 12:20:00|34252.1|34248.5|34243.1|34239.5|34252.6|34249|34240.1|34236.5|86
1673871900000|2023-01-16 12:25:00|34243.6|34240|34233.1|34229.5|34244.6|34241|34230.6|34227|92
1673872200000|2023-01-16 12:30:00|34232.6|34229|34229.1|34225.5|34236.1|34232.5|34228.1|34224.5|103
1673872500000|2023-01-16 12:35:00|34228.6|34225|34231.6|34228|34234.1|34230.5|34225.1|34221.5|47
1673872800000|2023-01-16 12:40:00|34232.1|34228.5|34237.1|34233.5|34240.6|34237|34230.1|34226.5|46
1673873100000|2023-01-16 12:45:00|34237.6|34234|34239.6|34236|34246.1|34242.5|34235.1|34231.5|107
1673873400000|2023-01-16 12:50:00|34240.1|34236.5|34251.1|34247.5|34251.1|34247.5|34237.6|34234|58
1673873700000|2023-01-16 12:55:00|34250.6|34247|34250.6|34247|34257.1|34253.5|34248.6|34245|66
1673874000000|2023-01-16 13:00:00|34251.1|34247.5|34248.1|34244.5|34259.6|34256|34244.1|34240.5|85
1673874300000|2023-01-16 13:05:00|34248.6|34245|34251.1|34247.5|34254.1|34250.5|34247.6|34244|71
1673874600000|2023-01-16 13:10:00|34251.6|34248|34261.1|34257.5|34261.6|34258|34248.1|34244.5|59
1673874900000|2023-01-16 13:15:00|34261.6|34258|34256.1|34252.5|34265.6|34262|34255.1|34251.5|89
1673875200000|2023-01-16 13:20:00|34256.6|34253|34266.1|34262.5|34267.6|34264|34256.6|34253|107
1673875500000|2023-01-16 13:25:00|34265.6|34262|34265.1|34261.5|34270.1|34266.5|34261.1|34257.5|122
1673875800000|2023-01-16 13:30:00|34264.6|34261|34280.6|34277|34280.6|34277|34258.1|34254.5|201
1673876100000|2023-01-16 13:35:00|34280.1|34276.5|34282.6|34279|34286.6|34283|34274.1|34270.5|139
1673876400000|2023-01-16 13:40:00|34282.1|34278.5|34285.1|34281.5|34297.6|34294|34279.6|34276|211
1673876700000|2023-01-16 13:45:00|34286.6|34283|34295.6|34292|34298.1|34294.5|34285.1|34281.5|161
1673877000000|2023-01-16 13:50:00|34295.1|34291.5|34303.1|34299.5|34304.1|34300.5|34290.6|34287|162
1673877300000|2023-01-16 13:55:00|34303.6|34300|34298.1|34294.5|34305.1|34301.5|34298.1|34294.5|82
1673877600000|2023-01-16 14:00:00|34297.6|34294|34301.1|34297.5|34302.6|34299|34296.6|34293|85
1673877900000|2023-01-16 14:05:00|34301.6|34298|34311.1|34307.5|34316.6|34313|34300.1|34296.5|274
1673878200000|2023-01-16 14:10:00|34310.6|34307|34299.6|34296|34312.1|34308.5|34296.6|34293|123
1673878500000|2023-01-16 14:15:00|34299.1|34295.5|34294.1|34290.5|34300.6|34297|34293.1|34289.5|92
1673878800000|2023-01-16 14:20:00|34293.6|34290|34302.1|34298.5|34303.1|34299.5|34291.1|34287.5|84
1673879100000|2023-01-16 14:25:00|34302.6|34299|34300.1|34296.5|34308.6|34305|34298.1|34294.5|65
1673879400000|2023-01-16 14:30:00|34299.5|34297.1|34316.5|34314.1|34321.5|34319.1|34298|34295.6|258
1673879700000|2023-01-16 14:35:00|34315.5|34313.1|34322|34319.6|34324.5|34322.1|34312|34309.6|291
1673880000000|2023-01-16 14:40:00|34321.5|34319.1|34300.5|34298.1|34322.5|34320.1|34299.5|34297.1|237
1673880300000|2023-01-16 14:45:00|34301|34298.6|34291|34288.6|34302.5|34300.1|34291|34288.6|258
1673880600000|2023-01-16 14:50:00|34292|34289.6|34297.5|34295.1|34301|34298.6|34288.5|34286.1|139
1673880900000|2023-01-16 14:55:00|34297|34294.6|34303.5|34301.1|34305|34302.6|34296.5|34294.1|104
1673881200000|2023-01-16 15:00:00|34304|34301.6|34297|34294.6|34316.5|34314.1|34292.5|34290.1|266
1673881500000|2023-01-16 15:05:00|34298.5|34296.1|34306|34303.6|34306|34303.6|34295.5|34293.1|212
1673881800000|2023-01-16 15:10:00|34307.5|34305.1|34304|34301.6|34313|34310.6|34301|34298.6|141
1673882100000|2023-01-16 15:15:00|34303.5|34301.1|34299|34296.6|34306.5|34304.1|34296.5|34294.1|116
1673882400000|2023-01-16 15:20:00|34298.5|34296.1|34316.5|34314.1|34317.5|34315.1|34298.5|34296.1|117
1673882700000|2023-01-16 15:25:00|34316|34313.6|34309|34306.6|34319|34316.6|34307.5|34305.1|138
1673883000000|2023-01-16 15:30:00|34308.5|34306.1|34321|34318.6|34321.5|34319.1|34308|34305.6|128
1673883300000|2023-01-16 15:35:00|34320.5|34318.1|34321|34318.6|34324.5|34322.1|34315.5|34313.1|97
1673883600000|2023-01-16 15:40:00|34321.5|34319.1|34326|34323.6|34327.5|34325.1|34320.5|34318.1|127
1673883900000|2023-01-16 15:45:00|34326.5|34324.1|34318|34315.6|34328|34325.6|34316|34313.6|160
1673884200000|2023-01-16 15:50:00|34318.5|34316.1|34318.5|34316.1|34322.5|34320.1|34312.5|34310.1|132
1673884500000|2023-01-16 15:55:00|34318|34315.6|34317|34314.6|34319.5|34317.1|34315.5|34313.1|46
1673884800000|2023-01-16 16:00:00|34316.5|34314.1|34314|34311.6|34316.5|34314.1|34309|34306.6|158
1673885100000|2023-01-16 16:05:00|34313.5|34311.1|34319|34316.6|34321.5|34319.1|34311.5|34309.1|104
1673885400000|2023-01-16 16:10:00|34319.5|34317.1|34323|34320.6|34326|34323.6|34318.5|34316.1|51
1673885700000|2023-01-16 16:15:00|34323.5|34321.1|34308|34305.6|34325|34322.6|34306.5|34304.1|127
1673886000000|2023-01-16 16:20:00|34308.5|34306.1|34302|34299.6|34311|34308.6|34302|34299.6|138
1673886300000|2023-01-16 16:25:00|34302.5|34300.1|34307|34304.6|34308.5|34306.1|34302.5|34300.1|71
1673886600000|2023-01-16 16:30:00|34307.5|34305.1|34298|34295.6|34308|34305.6|34298|34295.6|184
1673886900000|2023-01-16 16:35:00|34298.5|34296.1|34298|34295.6|34302|34299.6|34291.5|34289.1|130
1673887200000|2023-01-16 16:40:00|34297.5|34295.1|34292.5|34290.1|34299.5|34297.1|34292|34289.6|79
1673887500000|2023-01-16 16:45:00|34292|34289.6|34288|34285.6|34297|34294.6|34286|34283.6|184
1673887800000|2023-01-16 16:50:00|34288.5|34286.1|34289|34286.6|34295|34292.6|34282.5|34280.1|95
1673888100000|2023-01-16 16:55:00|34288.5|34286.1|34283.5|34281.1|34291|34288.6|34283.5|34281.1|70
1673888400000|2023-01-16 17:00:00|34283|34280.6|34283|34280.6|34284|34281.6|34275|34272.6|103
1673888700000|2023-01-16 17:05:00|34282.5|34280.1|34273.5|34271.1|34284.5|34282.1|34271.5|34269.1|95
1673889000000|2023-01-16 17:10:00|34274|34271.6|34280|34277.6|34284.5|34282.1|34274|34271.6|90
1673889300000|2023-01-16 17:15:00|34279.5|34277.1|34284|34281.6|34285.5|34283.1|34273.5|34271.1|189
1673889600000|2023-01-16 17:20:00|34283.5|34281.1|34278|34275.6|34285.5|34283.1|34276.5|34274.1|80
1673889900000|2023-01-16 17:25:00|34279|34276.6|34279.5|34277.1|34281.5|34279.1|34273.5|34271.1|128
1673890200000|2023-01-16 17:30:00|34279|34276.6|34295.5|34293.1|34298.5|34296.1|34279|34276.6|235
1673890500000|2023-01-16 17:35:00|34295|34292.6|34296.5|34294.1|34303|34300.6|34286.5|34284.1|169
1673890800000|2023-01-16 17:40:00|34316.1|34313.7|34297.6|34295.2|34317.1|34314.7|34295.6|34293.2|155
1673891100000|2023-01-16 17:45:00|34297.1|34294.7|34281.1|34278.7|34301.1|34298.7|34280.1|34277.7|180
1673891400000|2023-01-16 17:50:00|34281.6|34279.2|34280.1|34277.7|34284.6|34282.2|34275.1|34272.7|113
1673891700000|2023-01-16 17:55:00|34282.1|34279.7|34284.6|34282.2|34288.6|34286.2|34279.6|34277.2|71
1673892000000|2023-01-16 18:00:00|34283.6|34273.8|34283.3|34273.5|34291.4|34281.6|34283.1|34273.3|0
1673892300000|2023-01-16 18:05:00|34287|34277.2|34301|34291.2|34301|34291.2|34283.3|34273.5|0
1673892600000|2023-01-16 18:10:00|34301.1|34291.3|34306.1|34296.3|34309.6|34299.8|34299.4|34289.6|0
1673892900000|2023-01-16 18:15:00|34304.7|34294.9|34282.7|34272.9|34304.7|34294.9|34282.7|34272.9|0
1673893200000|2023-01-16 18:20:00|34281.7|34271.9|34270.9|34261.1|34281.7|34271.9|34270.9|34261.1|0
1673893500000|2023-01-16 18:25:00|34270.8|34261|34280.4|34270.6|34280.4|34270.6|34270.8|34261|0
1673893800000|2023-01-16 18:30:00|34280.3|34270.5|34280.3|34270.5|34280.3|34270.5|34280.2|34270.4|0
1673894100000|2023-01-16 18:35:00|34280.2|34270.4|34280.2|34270.4|34280.3|34270.5|34272|34262.2|0
1673894400000|2023-01-16 18:40:00|34280.3|34270.5|34280.7|34270.9|34280.7|34270.9|34280.2|34270.4|0
1673894700000|2023-01-16 18:45:00|34280.8|34271|34285|34275.2|34285|34275.2|34280.8|34271|0
1673895000000|2023-01-16 18:50:00|34288.8|34279|34289.9|34280.1|34298.1|34288.3|34288.8|34279|0
1673895300000|2023-01-16 18:55:00|34282.4|34272.6|34273.2|34263.4|34282.4|34272.6|34273.2|34263.4|0
1673895600000|2023-01-16 19:00:00|34273.4|34263.6|34281.8|34272|34281.9|34272.1|34273.4|34263.6|0
1673895900000|2023-01-16 19:05:00|34281.9|34272.1|34281.9|34272.1|34281.9|34272.1|34281.9|34272.1|0
1673896200000|2023-01-16 19:10:00|34282|34272.2|34282|34272.2|34282|34272.2|34282|34272.2|0
1673896500000|2023-01-16 19:15:00|34281.9|34272.1|34282.1|34272.3|34282.2|34272.4|34281.9|34272.1|0
1673896800000|2023-01-16 19:20:00|34282.4|34272.6|34282.4|34272.6|34282.4|34272.6|34282.4|34272.6|0
1673897400000|2023-01-16 19:30:00|34282.1|34272.3|34282.1|34272.3|34282.1|34272.3|34282.1|34272.3|0
1673897700000|2023-01-16 19:35:00|34282.2|34272.4|34283.4|34273.6|34283.4|34273.6|34282.2|34272.4|0
1673898000000|2023-01-16 19:40:00|34283.5|34273.7|34283.4|34273.6|34283.6|34273.8|34283.4|34273.6|0
1673898900000|2023-01-16 19:55:00|34283.5|34273.7|34283.4|34273.6|34283.5|34273.7|34283.4|34273.6|0
1673899200000|2023-01-16 20:00:00|34283.5|34273.7|34283.5|34273.7|34283.6|34273.8|34283.4|34273.6|0
1673899500000|2023-01-16 20:05:00|34275.9|34266.1|34279.4|34269.6|34283.5|34273.7|34275.3|34265.5|0
1673899800000|2023-01-16 20:10:00|34283.1|34273.3|34287.5|34277.7|34287.5|34277.7|34283.1|34273.3|0
1673900100000|2023-01-16 20:15:00|34283.8|34274|34279.3|34269.5|34283.8|34274|34279.3|34269.5|0
1673900400000|2023-01-16 20:20:00|34283.1|34273.3|34279.3|34269.5|34283.5|34273.7|34275.2|34265.4|0
1673900700000|2023-01-16 20:25:00|34275.6|34265.8|34279.4|34269.6|34279.4|34269.6|34275.2|34265.4|0
1673901000000|2023-01-16 20:30:00|34283.2|34273.4|34275.9|34266.1|34283.7|34273.9|34275.5|34265.7|0
1673901300000|2023-01-16 20:35:00|34279.7|34269.9|34280|34270.2|34284.1|34274.3|34279.7|34269.9|0
1673901600000|2023-01-16 20:40:00|34279.9|34270.1|34284.2|34274.4|34284.2|34274.4|34279.9|34270.1|0
1673901900000|2023-01-16 20:45:00|34284.1|34274.3|34284.1|34274.3|34284.1|34274.3|34284.1|34274.3|0
1673902200000|2023-01-16 20:50:00|34284|34274.2|34283.6|34273.8|34284|34274.2|34275.4|34265.6|0
1673902500000|2023-01-16 20:55:00|34276.1|34266.3|34259.1|34249.3|34279.5|34269.7|34250.9|34241.1|0
1673902800000|2023-01-16 21:00:00|34258.5|34248.7|34257.5|34247.7|34258.5|34248.7|34257.5|34247.7|0
1673903100000|2023-01-16 21:05:00|34257.6|34247.8|34257.9|34248.1|34257.9|34248.1|34257.6|34247.8|0
1673903400000|2023-01-16 21:10:00|34257.7|34247.9|34258|34248.2|34258|34248.2|34257.7|34247.9|0
1673903700000|2023-01-16 21:15:00|34258.1|34248.3|34258.1|34248.3|34258.1|34248.3|34258.1|34248.3|0
1673904000000|2023-01-16 21:20:00|34258.2|34248.4|34258.2|34248.4|34258.2|34248.4|34258.2|34248.4|0
1673904300000|2023-01-16 21:25:00|34258.1|34248.3|34258.1|34248.3|34258.1|34248.3|34258.1|34248.3|0
1673904600000|2023-01-16 21:30:00|34258.2|34248.4|34258.2|34248.4|34258.2|34248.4|34258.2|34248.4|0
1673904900000|2023-01-16 21:35:00|34258.3|34248.5|34258.3|34248.5|34258.3|34248.5|34258.3|34248.5|0
1673905200000|2023-01-16 21:40:00|34258.2|34248.4|34258.5|34248.7|34258.6|34248.8|34256.4|34246.6|0
1673905500000|2023-01-16 21:45:00|34258.6|34248.8|34259.2|34249.4|34259.2|34249.4|34258.6|34248.8|0
1673905800000|2023-01-16 21:50:00|34259.3|34249.5|34259.4|34249.6|34259.4|34249.6|34259.3|34249.5|0
1673906100000|2023-01-16 21:55:00|34260.5|34250.7|34264.8|34255|34264.8|34255|34260.5|34250.7|0
1673906400000|2023-01-16 22:00:00|34264.9|34255.1|34265|34255.2|34265|34255.2|34264.9|34255.1|0
1673906700000|2023-01-16 22:05:00|34265.2|34255.4|34265.5|34255.7|34265.5|34255.7|34265.2|34255.4|0
1673907000000|2023-01-16 22:10:00|34265.9|34256.1|34268.6|34258.8|34268.6|34258.8|34265.9|34256.1|0
1673907300000|2023-01-16 22:15:00|34268.7|34258.9|34268.7|34258.9|34268.7|34258.9|34268.7|34258.9|0
1673907600000|2023-01-16 22:20:00|34268.8|34259|34268.8|34259|34268.8|34259|34268.8|34259|0
1673907900000|2023-01-16 22:25:00|34269.2|34259.4|34269.3|34259.5|34269.3|34259.5|34269.2|34259.4|0
1673908200000|2023-01-16 22:30:00|34269.4|34259.6|34269.7|34259.9|34269.8|34260|34269.4|34259.6|0
1673908500000|2023-01-16 22:35:00|34269.8|34260|34269.7|34259.9|34269.8|34260|34269.7|34259.9|0
1673908800000|2023-01-16 22:40:00|34269.8|34260|34269.8|34260|34269.8|34260|34269.8|34260|0
1673909400000|2023-01-16 22:50:00|34270|34260.2|34269.8|34260|34270|34260.2|34269.8|34260|0
1673909700000|2023-01-16 22:55:00|34269.9|34260.1|34269.7|34259.9|34269.9|34260.1|34269.7|34259.9|0
1673910000000|2023-01-16 23:00:00|34274.2|34269.4|34289.2|34284.4|34291.2|34286.4|34272.2|34267.4|171
1673910300000|2023-01-16 23:05:00|34288.7|34283.9|34280.2|34275.4|34295.7|34290.9|34279.2|34274.4|207
1673910600000|2023-01-16 23:10:00|34279.7|34274.9|34287.7|34282.9|34291.2|34286.4|34275.2|34270.4|76
1673910900000|2023-01-16 23:15:00|34287.2|34282.4|34288.2|34283.4|34298.7|34293.9|34286.7|34281.9|105
1673911200000|2023-01-16 23:20:00|34286.7|34281.9|34283.2|34278.4|34288.2|34283.4|34280.2|34275.4|46
1673911500000|2023-01-16 23:25:00|34283.7|34278.9|34287.2|34282.4|34290.7|34285.9|34281.2|34276.4|67
1673911800000|2023-01-16 23:30:00|34287.7|34282.9|34295.2|34290.4|34298.7|34293.9|34286.2|34281.4|72
1673912100000|2023-01-16 23:35:00|34294.7|34289.9|34299.7|34294.9|34300.7|34295.9|34292.7|34287.9|56
1673912400000|2023-01-16 23:40:00|34299.2|34294.4|34300.2|34295.4|34300.7|34295.9|34296.2|34291.4|39
1673912700000|2023-01-16 23:45:00|34299.7|34294.9|34286.7|34281.9|34301.7|34296.9|34285.2|34280.4|80
1673913000000|2023-01-16 23:50:00|34287.7|34282.9|34283.7|34278.9|34289.2|34284.4|34280.7|34275.9|89
1673913300000|2023-01-16 23:55:00|34285.2|34280.4|34287.2|34282.4|34291.2|34286.4|34284.7|34279.9|42
1673913600000|2023-01-17 00:00:00|34286.2|34281.4|34269.2|34264.4|34292.2|34287.4|34263.2|34258.4|163
1673913900000|2023-01-17 00:05:00|34268.7|34263.9|34283.2|34278.4|34286.2|34281.4|34260.7|34255.9|158
1673914200000|2023-01-17 00:10:00|34283.7|34278.9|34304.2|34299.4|34312.2|34307.4|34281.7|34276.9|220
1673914500000|2023-01-17 00:15:00|34304.7|34299.9|34308.2|34303.4|34312.2|34307.4|34303.2|34298.4|124
1673914800000|2023-01-17 00:20:00|34308.7|34303.9|34303.7|34298.9|34309.2|34304.4|34294.2|34289.4|77
1673915100000|2023-01-17 00:25:00|34304.2|34299.4|34297.2|34292.4|34308.7|34303.9|34295.7|34290.9|43
1673915400000|2023-01-17 00:30:00|34297.7|34292.9|34297.2|34292.4|34301.7|34296.9|34293.7|34288.9|49
1673915700000|2023-01-17 00:35:00|34297.7|34292.9|34303.7|34298.9|34306.2|34301.4|34294.2|34289.4|41
1673916000000|2023-01-17 00:40:00|34304.2|34299.4|34298.7|34293.9|34304.2|34299.4|34295.2|34290.4|46
1673916300000|2023-01-17 00:45:00|34299.2|34294.4|34296.2|34291.4|34299.7|34294.9|34292.2|34287.4|40
1673916600000|2023-01-17 00:50:00|34296.7|34291.9|34302.2|34297.4|34303.7|34298.9|34291.2|34286.4|64
1673916900000|2023-01-17 00:55:00|34302.7|34297.9|34293.2|34288.4|34304.2|34299.4|34293.2|34288.4|60
1673917200000|2023-01-17 01:00:00|34292.7|34287.9|34306.2|34301.4|34306.2|34301.4|34291.7|34286.9|63
1673917500000|2023-01-17 01:05:00|34305.7|34300.9|34300.2|34295.4|34307.2|34302.4|34299.7|34294.9|43
1673917800000|2023-01-17 01:10:00|34300.7|34295.9|34281.2|34276.4|34304.2|34299.4|34281.2|34276.4|133
1673918100000|2023-01-17 01:15:00|34280.7|34275.9|34289.7|34284.9|34292.7|34287.9|34280.2|34275.4|83
1673918400000|2023-01-17 01:20:00|34289.2|34284.4|34285.2|34280.4|34293.2|34288.4|34282.2|34277.4|147
1673918700000|2023-01-17 01:25:00|34285.7|34280.9|34288.2|34283.4|34292.7|34287.9|34284.7|34279.9|91
1673919000000|2023-01-17 01:30:00|34288.7|34283.9|34285.7|34280.9|34291.7|34286.9|34281.7|34276.9|75
1673919300000|2023-01-17 01:35:00|34285.2|34280.4|34290.2|34285.4|34290.7|34285.9|34278.7|34273.9|154
1673919600000|2023-01-17 01:40:00|34289.7|34284.9|34289.2|34284.4|34297.2|34292.4|34285.2|34280.4|46
1673919900000|2023-01-17 01:45:00|34288.7|34283.9|34281.7|34276.9|34291.2|34286.4|34279.2|34274.4|71
1673920200000|2023-01-17 01:50:00|34281.2|34276.4|34270.2|34265.4|34281.7|34276.9|34263.7|34258.9|151
1673920500000|2023-01-17 01:55:00|34270.7|34265.9|34268.2|34263.4|34275.7|34270.9|34263.7|34258.9|99
1673920800000|2023-01-17 02:00:00|34267.7|34262.9|34287.2|34282.4|34287.7|34282.9|34264.7|34259.9|130
1673921100000|2023-01-17 02:05:00|34287.7|34282.9|34282.7|34277.9|34287.7|34282.9|34274.2|34269.4|86
1673921400000|2023-01-17 02:10:00|34282.2|34277.4|34278.2|34273.4|34287.7|34282.9|34275.7|34270.9|68
1673921700000|2023-01-17 02:15:00|34277.7|34272.9|34266.2|34261.4|34278.2|34273.4|34266.2|34261.4|84
1673922000000|2023-01-17 02:20:00|34266.7|34261.9|34257.2|34252.4|34268.2|34263.4|34254.7|34249.9|115
1673922300000|2023-01-17 02:25:00|34257.7|34252.9|34240.2|34235.4|34259.7|34254.9|34237.7|34232.9|221
1673922600000|2023-01-17 02:30:00|34239.7|34234.9|34248.7|34243.9|34249.7|34244.9|34238.7|34233.9|324
1673922900000|2023-01-17 02:35:00|34246.7|34241.9|34250.7|34245.9|34252.7|34247.9|34241.2|34236.4|159
1673923200000|2023-01-17 02:40:00|34251.2|34246.4|34236.2|34231.4|34254.2|34249.4|34235.7|34230.9|70
1673923500000|2023-01-17 02:45:00|34235.7|34230.9|34244.7|34239.9|34246.2|34241.4|34235.7|34230.9|68
1673923800000|2023-01-17 02:50:00|34244.2|34239.4|34240.2|34235.4|34245.2|34240.4|34238.2|34233.4|25
1673924100000|2023-01-17 02:55:00|34240.7|34235.9|34247.2|34242.4|34250.2|34245.4|34236.7|34231.9|53
1673924400000|2023-01-17 03:00:00|34246.7|34241.9|34254.2|34249.4|34259.7|34254.9|34246.7|34241.9|110
1673924700000|2023-01-17 03:05:00|34254.7|34249.9|34253.2|34248.4|34256.2|34251.4|34250.2|34245.4|27
1673925000000|2023-01-17 03:10:00|34253.7|34248.9|34241.2|34236.4|34254.2|34249.4|34234.2|34229.4|106
1673925300000|2023-01-17 03:15:00|34241.7|34236.9|34245.7|34240.9|34245.7|34240.9|34234.7|34229.9|60
1673925600000|2023-01-17 03:20:00|34246.2|34241.4|34253.2|34248.4|34257.7|34252.9|34245.2|34240.4|55
1673925900000|2023-01-17 03:25:00|34253.7|34248.9|34260.2|34255.4|34260.7|34255.9|34253.7|34248.9|60
1673926200000|2023-01-17 03:30:00|34260.7|34255.9|34258.7|34253.9|34264.7|34259.9|34256.2|34251.4|75
1673926500000|2023-01-17 03:35:00|34258.2|34253.4|34255.2|34250.4|34258.2|34253.4|34251.2|34246.4|40
1673926800000|2023-01-17 03:40:00|34254.7|34249.9|34259.2|34254.4|34259.7|34254.9|34250.7|34245.9|30
1673927100000|2023-01-17 03:45:00|34259.7|34254.9|34257.2|34252.4|34261.7|34256.9|34253.7|34248.9|44
1673927400000|2023-01-17 03:50:00|34257.7|34252.9|34251.2|34246.4|34258.2|34253.4|34245.7|34240.9|44
1673927700000|2023-01-17 03:55:00|34251.7|34246.9|34251.2|34246.4|34254.2|34249.4|34248.2|34243.4|21
1673928000000|2023-01-17 04:00:00|34249.7|34244.9|34255.2|34250.4|34255.7|34250.9|34249.2|34244.4|18
1673928300000|2023-01-17 04:05:00|34255.7|34250.9|34248.2|34243.4|34259.7|34254.9|34246.7|34241.9|40
1673928600000|2023-01-17 04:10:00|34248.7|34243.9|34245.2|34240.4|34251.2|34246.4|34245.2|34240.4|19
1673928900000|2023-01-17 04:15:00|34244.7|34239.9|34256.2|34251.4|34258.2|34253.4|34242.2|34237.4|36
1673929200000|2023-01-17 04:20:00|34256.7|34251.9|34260.7|34255.9|34261.7|34256.9|34256.7|34251.9|38
1673929500000|2023-01-17 04:25:00|34260.2|34255.4|34256.2|34251.4|34262.2|34257.4|34256.2|34251.4|32
1673929800000|2023-01-17 04:30:00|34255.7|34250.9|34252.2|34247.4|34258.7|34253.9|34251.2|34246.4|35
1673930100000|2023-01-17 04:35:00|34251.7|34246.9|34253.7|34248.9|34256.2|34251.4|34251.7|34246.9|18
1673930400000|2023-01-17 04:40:00|34255.2|34250.4|34256.2|34251.4|34259.2|34254.4|34253.2|34248.4|13
1673930700000|2023-01-17 04:45:00|34256.7|34251.9|34250.2|34245.4|34257.2|34252.4|34249.7|34244.9|25
1673931000000|2023-01-17 04:50:00|34249.7|34244.9|34252.2|34247.4|34252.2|34247.4|34248.2|34243.4|28
1673931300000|2023-01-17 04:55:00|34251.7|34246.9|34248.7|34243.9|34255.2|34250.4|34246.7|34241.9|32
1673931600000|2023-01-17 05:00:00|34248.2|34243.4|34251.2|34246.4|34253.7|34248.9|34247.2|34242.4|11
1673931900000|2023-01-17 05:05:00|34251.7|34246.9|34250.2|34245.4|34254.7|34249.9|34246.2|34241.4|41
1673932200000|2023-01-17 05:10:00|34250.7|34245.9|34252.2|34247.4|34256.7|34251.9|34248.2|34243.4|40
1673932500000|2023-01-17 05:15:00|34252.7|34247.9|34246.2|34241.4|34252.7|34247.9|34244.7|34239.9|74
1673932800000|2023-01-17 05:20:00|34245.7|34240.9|34241.2|34236.4|34246.7|34241.9|34238.2|34233.4|45
1673933100000|2023-01-17 05:25:00|34240.7|34235.9|34234.7|34229.9|34241.7|34236.9|34230.7|34225.9|113
1673933400000|2023-01-17 05:30:00|34233.7|34228.9|34235.2|34230.4|34240.7|34235.9|34232.7|34227.9|55
1673933700000|2023-01-17 05:35:00|34234.7|34229.9|34230.7|34225.9|34237.2|34232.4|34227.7|34222.9|193
1673934000000|2023-01-17 05:40:00|34230.2|34225.4|34233.2|34228.4|34237.7|34232.9|34230.2|34225.4|37
1673934300000|2023-01-17 05:45:00|34232.7|34227.9|34228.7|34223.9|34236.2|34231.4|34227.7|34222.9|46
1673934600000|2023-01-17 05:50:00|34229.2|34224.4|34236.2|34231.4|34236.2|34231.4|34228.2|34223.4|31
1673934900000|2023-01-17 05:55:00|34235.7|34230.9|34241.2|34236.4|34242.2|34237.4|34232.2|34227.4|36
1673935200000|2023-01-17 06:00:00|34240.7|34235.9|34249.2|34244.4|34252.2|34247.4|34239.7|34234.9|105
1673935500000|2023-01-17 06:05:00|34249.7|34244.9|34247.7|34242.9|34252.7|34247.9|34246.7|34241.9|95
1673935800000|2023-01-17 06:10:00|34248.2|34243.4|34247.2|34242.4|34252.2|34247.4|34245.7|34240.9|46
1673936100000|2023-01-17 06:15:00|34247.7|34242.9|34248.2|34243.4|34251.7|34246.9|34247.2|34242.4|19
1673936400000|2023-01-17 06:20:00|34248.7|34243.9|34246.2|34241.4|34248.7|34243.9|34240.2|34235.4|32
1673936700000|2023-01-17 06:25:00|34246.7|34241.9|34246.2|34241.4|34248.7|34243.9|34242.7|34237.9|54
1673937000000|2023-01-17 06:30:00|34244.7|34239.9|34237.7|34232.9|34244.7|34239.9|34237.2|34232.4|51
1673937300000|2023-01-17 06:35:00|34238.2|34233.4|34236.2|34231.4|34238.2|34233.4|34234.2|34229.4|17
1673937600000|2023-01-17 06:40:00|34236.7|34231.9|34236.7|34231.9|34239.7|34234.9|34233.7|34228.9|51
1673937900000|2023-01-17 06:45:00|34237.2|34232.4|34222.2|34217.4|34237.2|34232.4|34219.7|34214.9|234
1673938200000|2023-01-17 06:50:00|34222.7|34217.9|34225.2|34220.4|34226.2|34221.4|34218.2|34213.4|126
1673938500000|2023-01-17 06:55:00|34225.7|34220.9|34221.2|34216.4|34228.2|34223.4|34220.2|34215.4|42
1673938800000|2023-01-17 07:00:00|34220.6|34217|34225.6|34222|34227.6|34224|34209.6|34206|205
1673939100000|2023-01-17 07:05:00|34226.1|34222.5|34234.6|34231|34236.6|34233|34222.6|34219|104
1673939400000|2023-01-17 07:10:00|34234.1|34230.5|34232.6|34229|34235.1|34231.5|34227.1|34223.5|57
1673939700000|2023-01-17 07:15:00|34232.1|34228.5|34241.1|34237.5|34248.1|34244.5|34232.1|34228.5|107
1673940000000|2023-01-17 07:20:00|34241.6|34238|34232.6|34229|34245.6|34242|34231.1|34227.5|97
1673940300000|2023-01-17 07:25:00|34233.1|34229.5|34232.6|34229|34237.6|34234|34224.6|34221|80
1673940600000|2023-01-17 07:30:00|34233.1|34229.5|34218.6|34215|34238.1|34234.5|34216.1|34212.5|88
1673940900000|2023-01-17 07:35:00|34219.1|34215.5|34225.1|34221.5|34231.6|34228|34218.6|34215|65
1673941200000|2023-01-17 07:40:00|34224.6|34221|34228.6|34225|34232.6|34229|34223.6|34220|56
1673941500000|2023-01-17 07:45:00|34229.1|34225.5|34230.6|34227|34232.1|34228.5|34226.1|34222.5|31
1673941800000|2023-01-17 07:50:00|34230.1|34226.5|34232.6|34229|34237.6|34234|34227.6|34224|68
1673942100000|2023-01-17 07:55:00|34233.1|34229.5|34235.6|34232|34240.6|34237|34231.6|34228|104
1673942400000|2023-01-17 08:00:00|34236.1|34232.5|34243.6|34240|34250.1|34246.5|34235.6|34232|376
1673942700000|2023-01-17 08:05:00|34244.1|34240.5|34256.6|34253|34259.6|34256|34241.6|34238|345
1673943000000|2023-01-17 08:10:00|34256.1|34252.5|34255.6|34252|34262.6|34259|34251.6|34248|176
1673943300000|2023-01-17 08:15:00|34256.1|34252.5|34249.6|34246|34259.6|34256|34246.6|34243|173
1673943600000|2023-01-17 08:20:00|34249.1|34245.5|34246.1|34242.5|34257.6|34254|34243.1|34239.5|86
1673943900000|2023-01-17 08:25:00|34246.6|34243|34244.1|34240.5|34254.6|34251|34243.6|34240|108
1673944200000|2023-01-17 08:30:00|34244.6|34241|34228.6|34225|34249.6|34246|34219.6|34216|219
1673944500000|2023-01-17 08:35:00|34229.1|34225.5|34234.6|34231|34242.1|34238.5|34226.1|34222.5|137
1673944800000|2023-01-17 08:40:00|34235.1|34231.5|34229.6|34226|34241.6|34238|34226.6|34223|68
1673945100000|2023-01-17 08:45:00|34229.1|34225.5|34244.6|34241|34245.6|34242|34229.1|34225.5|85
1673945400000|2023-01-17 08:50:00|34244.1|34240.5|34243.6|34240|34256.6|34253|34241.6|34238|108
1673945700000|2023-01-17 08:55:00|34243.1|34239.5|34242.6|34239|34254.6|34251|34241.6|34238|106
1673946000000|2023-01-17 09:00:00|34243.1|34239.5|34250.6|34247|34254.1|34250.5|34237.6|34234|296
1673946300000|2023-01-17 09:05:00|34250.1|34246.5|34253.6|34250|34262.6|34259|34245.1|34241.5|359
1673946600000|2023-01-17 09:10:00|34253.1|34249.5|34234.1|34230.5|34254.6|34251|34230.1|34226.5|166
1673946900000|2023-01-17 09:15:00|34233.6|34230|34226.6|34223|34238.6|34235|34224.6|34221|166
1673947200000|2023-01-17 09:20:00|34227.1|34223.5|34202.6|34199|34227.1|34223.5|34199.6|34196|403
1673947500000|2023-01-17 09:25:00|34202.1|34198.5|34218.6|34215|34220.6|34217|34199.6|34196|180
1673947800000|2023-01-17 09:30:00|34218.1|34214.5|34244.6|34241|34245.1|34241.5|34217.1|34213.5|241
1673948100000|2023-01-17 09:35:00|34244.1|34240.5|34244.6|34241|34250.1|34246.5|34240.6|34237|222
1673948400000|2023-01-17 09:40:00|34245.1|34241.5|34249.6|34246|34255.1|34251.5|34240.1|34236.5|158
1673948700000|2023-01-17 09:45:00|34250.1|34246.5|34241.6|34238|34255.1|34251.5|34234.1|34230.5|132
1673949000000|2023-01-17 09:50:00|34242.1|34238.5|34234.1|34230.5|34245.6|34242|34233.6|34230|72
1673949300000|2023-01-17 09:55:00|34233.6|34230|34225.6|34222|34233.6|34230|34223.6|34220|90
1673949600000|2023-01-17 10:00:00|34225.1|34221.5|34219.6|34216|34229.6|34226|34217.6|34214|227
1673949900000|2023-01-17 10:05:00|34219.1|34215.5|34209.6|34206|34224.1|34220.5|34208.6|34205|186
1673950200000|2023-01-17 10:10:00|34209.1|34205.5|34209.1|34205.5|34215.6|34212|34206.1|34202.5|122
1673950500000|2023-01-17 10:15:00|34208.6|34205|34228.6|34225|34230.6|34227|34202.6|34199|205
1673950800000|2023-01-17 10:20:00|34228.1|34224.5|34227.6|34224|34231.1|34227.5|34224.6|34221|71
1673951100000|2023-01-17 10:25:00|34227.1|34223.5|34225.6|34222|34229.6|34226|34214.6|34211|153
1673951400000|2023-01-17 10:30:00|34226.1|34222.5|34240.6|34237|34245.1|34241.5|34223.1|34219.5|201
1673951700000|2023-01-17 10:35:00|34240.1|34236.5|34231.6|34228|34246.1|34242.5|34231.6|34228|165
1673952000000|2023-01-17 10:40:00|34232.1|34228.5|34228.6|34225|34239.1|34235.5|34225.6|34222|68
1673952300000|2023-01-17 10:45:00|34229.1|34225.5|34238.6|34235|34240.1|34236.5|34226.1|34222.5|46
1673952600000|2023-01-17 10:50:00|34238.1|34234.5|34245.6|34242|34246.6|34243|34233.6|34230|74
1673952900000|2023-01-17 10:55:00|34245.1|34241.5|34232.6|34229|34254.6|34251|34232.1|34228.5|155
1673953200000|2023-01-17 11:00:00|34233.1|34229.5|34226.6|34223|34233.6|34230|34222.1|34218.5|117
1673953500000|2023-01-17 11:05:00|34227.1|34223.5|34235.6|34232|34236.6|34233|34224.6|34221|115
1673953800000|2023-01-17 11:10:00|34235.1|34231.5|34234.6|34231|34236.6|34233|34227.1|34223.5|107
1673954100000|2023-01-17 11:15:00|34235.1|34231.5|34232.6|34229|34239.1|34235.5|34229.1|34225.5|129
1673954400000|2023-01-17 11:20:00|34233.1|34229.5|34235.6|34232|34241.1|34237.5|34230.1|34226.5|92
1673954700000|2023-01-17 11:25:00|34235.1|34231.5|34231.6|34228|34240.6|34237|34230.6|34227|40
1673955000000|2023-01-17 11:30:00|34231.1|34227.5|34232.6|34229|34237.6|34234|34228.1|34224.5|61
1673955300000|2023-01-17 11:35:00|34233.1|34229.5|34233.6|34230|34237.1|34233.5|34227.1|34223.5|67
1673955600000|2023-01-17 11:40:00|34233.1|34229.5|34245.6|34242|34247.6|34244|34225.6|34222|130
1673955900000|2023-01-17 11:45:00|34246.1|34242.5|34236.6|34233|34247.1|34243.5|34234.1|34230.5|94
1673956200000|2023-01-17 11:50:00|34236.1|34232.5|34249.6|34246|34249.6|34246|34233.6|34230|99
1673956500000|2023-01-17 11:55:00|34249.1|34245.5|34249.6|34246|34252.6|34249|34243.1|34239.5|458
1673956800000|2023-01-17 12:00:00|34250.1|34246.5|34234.6|34231|34259.1|34255.5|34234.1|34230.5|284
1673957100000|2023-01-17 12:05:00|34234.1|34230.5|34240.6|34237|34245.1|34241.5|34229.6|34226|252
1673957400000|2023-01-17 12:10:00|34241.1|34237.5|34245.1|34241.5|34247.1|34243.5|34237.1|34233.5|124
1673957700000|2023-01-17 12:15:00|34245.6|34242|34252.6|34249|34258.6|34255|34239.1|34235.5|549
1673958000000|2023-01-17 12:20:00|34252.1|34248.5|34227.6|34224|34256.1|34252.5|34200.6|34197|2230
1673958300000|2023-01-17 12:25:00|34229.6|34226|34232.6|34229|34244.1|34240.5|34219.6|34216|391
1673958600000|2023-01-17 12:30:00|34232.1|34228.5|34216.6|34213|34234.1|34230.5|34213.1|34209.5|358
1673958900000|2023-01-17 12:35:00|34216.1|34212.5|34204.6|34201|34220.1|34216.5|34202.6|34199|398
1673959200000|2023-01-17 12:40:00|34205.1|34201.5|34191.1|34187.5|34206.1|34202.5|34184.1|34180.5|635
1673959500000|2023-01-17 12:45:00|34190.6|34187|34180.6|34177|34190.6|34187|34171.1|34167.5|525
1673959800000|2023-01-17 12:50:00|34180.1|34176.5|34177.1|34173.5|34187.6|34184|34172.6|34169|339
1673960100000|2023-01-17 12:55:00|34176.6|34173|34189.6|34186|34192.6|34189|34174.1|34170.5|274
1673960400000|2023-01-17 13:00:00|34190.1|34186.5|34162.1|34158.5|34190.6|34187|34154.6|34151|552
1673960700000|2023-01-17 13:05:00|34162.6|34159|34161.1|34157.5|34167.1|34163.5|34156.1|34152.5|223
1673961000000|2023-01-17 13:10:00|34161.6|34158|34174.6|34171|34178.1|34174.5|34156.6|34153|246
1673961300000|2023-01-17 13:15:00|34174.1|34170.5|34184.1|34180.5|34186.1|34182.5|34169.6|34166|326
1673961600000|2023-01-17 13:20:00|34183.6|34180|34194.6|34191|34203.1|34199.5|34182.6|34179|438
1673961900000|2023-01-17 13:25:00|34195.1|34191.5|34191.1|34187.5|34198.6|34195|34180.1|34176.5|422
1673962200000|2023-01-17 13:30:00|34196.6|34193|34201.1|34197.5|34214.6|34211|34188.6|34185|541
1673962500000|2023-01-17 13:35:00|34200.6|34197|34185.6|34182|34210.1|34206.5|34181.6|34178|440
1673962800000|2023-01-17 13:40:00|34184.6|34181|34173.6|34170|34191.1|34187.5|34169.1|34165.5|251
1673963100000|2023-01-17 13:45:00|34174.1|34170.5|34175.6|34172|34191.6|34188|34167.6|34164|226
1673963400000|2023-01-17 13:50:00|34175.1|34171.5|34164.1|34160.5|34178.6|34175|34155.6|34152|473
1673963700000|2023-01-17 13:55:00|34163.6|34160|34166.6|34163|34169.1|34165.5|34154.6|34151|362
1673964000000|2023-01-17 14:00:00|34167.1|34163.5|34185.6|34182|34189.1|34185.5|34167.1|34163.5|322
1673964300000|2023-01-17 14:05:00|34185.1|34181.5|34202.1|34198.5|34205.1|34201.5|34180.1|34176.5|406
1673964600000|2023-01-17 14:10:00|34202.6|34199|34209.1|34205.5|34213.1|34209.5|34199.1|34195.5|391
1673964900000|2023-01-17 14:15:00|34209.6|34206|34190.1|34186.5|34213.1|34209.5|34187.1|34183.5|392
1673965200000|2023-01-17 14:20:00|34189.6|34186|34198.6|34195|34198.6|34195|34186.6|34183|285
1673965500000|2023-01-17 14:25:00|34199.6|34196|34226.6|34223|34250.6|34247|34197.1|34193.5|1594
1673965800000|2023-01-17 14:30:00|34226|34223.6|34193.5|34191.1|34267|34264.6|34193|34190.6|5868
1673966100000|2023-01-17 14:35:00|34192|34189.6|34132|34129.6|34212|34209.6|34118.5|34116.1|4909
1673966400000|2023-01-17 14:40:00|34131.5|34129.1|34133|34130.6|34161.5|34159.1|34114.5|34112.1|4002
1673966700000|2023-01-17 14:45:00|34133.5|34131.1|34147|34144.6|34155|34152.6|34112.5|34110.1|2875
1673967000000|2023-01-17 14:50:00|34146|34143.6|34150|34147.6|34158.5|34156.1|34119.5|34117.1|2296
1673967300000|2023-01-17 14:55:00|34150.5|34148.1|34104.5|34102.1|34159.5|34157.1|34096.5|34094.1|3408
1673967600000|2023-01-17 15:00:00|34107.5|34105.1|34154.5|34152.1|34194.5|34192.1|34098.5|34096.1|7636
1673967900000|2023-01-17 15:05:00|34156|34153.6|34175|34172.6|34187.5|34185.1|34149.5|34147.1|2691
1673968200000|2023-01-17 15:10:00|34176|34173.6|34154.5|34152.1|34183.5|34181.1|34151.5|34149.1|2052
1673968500000|2023-01-17 15:15:00|34155|34152.6|34152.5|34150.1|34166.5|34164.1|34127.5|34125.1|2198
1673968800000|2023-01-17 15:20:00|34153|34150.6|34144.5|34142.1|34165.5|34163.1|34137|34134.6|2024
1673969100000|2023-01-17 15:25:00|34145|34142.6|34117|34114.6|34151.5|34149.1|34102.5|34100.1|2219
1673969400000|2023-01-17 15:30:00|34116.5|34114.1|34071.5|34069.1|34121|34118.6|34064.5|34062.1|3354
1673969700000|2023-01-17 15:35:00|34071|34068.6|34037.5|34035.1|34071.5|34069.1|34034|34031.6|2289
1673970000000|2023-01-17 15:40:00|34037|34034.6|34008|34005.6|34041|34038.6|33958|33955.6|5000
1673970300000|2023-01-17 15:45:00|34008.5|34006.1|34007.5|34005.1|34021|34018.6|33989|33986.6|2405
1673970600000|2023-01-17 15:50:00|34008|34005.6|34001|33998.6|34009.5|34007.1|33970.5|33968.1|1853
1673970900000|2023-01-17 15:55:00|34001.5|33999.1|33979|33976.6|34001.5|33999.1|33965|33962.6|1560
1673971200000|2023-01-17 16:00:00|33977|33974.6|33975|33972.6|33991.5|33989.1|33957.5|33955.1|1684
1673971500000|2023-01-17 16:05:00|33975.5|33973.1|33937.5|33935.1|33976.5|33974.1|33929.5|33927.1|2984
1673971800000|2023-01-17 16:10:00|33936.5|33934.1|33920|33917.6|33938.5|33936.1|33901.5|33899.1|2535
1673972100000|2023-01-17 16:15:00|33920.5|33918.1|33918.5|33916.1|33924.5|33922.1|33902.5|33900.1|1801
1673972400000|2023-01-17 16:20:00|33918|33915.6|33887.5|33885.1|33921.5|33919.1|33883.5|33881.1|2804
1673972700000|2023-01-17 16:25:00|33887|33884.6|33932.8|33930.4|33941.5|33939.1|33882.5|33880.1|2095
1673973000000|2023-01-17 16:30:00|33933.3|33930.9|33943.8|33941.4|33961.8|33959.4|33924.8|33922.4|2157
1673973300000|2023-01-17 16:35:00|33944.3|33941.9|33944.8|33942.4|33946.8|33944.4|33920.8|33918.4|1435
1673973600000|2023-01-17 16:40:00|33945.3|33942.9|33950.8|33948.4|33965.8|33963.4|33943.8|33941.4|1224
1673973900000|2023-01-17 16:45:00|33951.3|33948.9|33961.8|33959.4|33969.8|33967.4|33945.3|33942.9|1064
1673974200000|2023-01-17 16:50:00|33961.3|33958.9|33949.8|33947.4|33971.3|33968.9|33943.3|33940.9|1074
1673974500000|2023-01-17 16:55:00|33950.3|33947.9|33959.8|33957.4|33968.8|33966.4|33938.8|33936.4|1205
1673974800000|2023-01-17 17:00:00|33961.3|33958.9|33983.8|33981.4|33985.8|33983.4|33959.8|33957.4|1172
1673975100000|2023-01-17 17:05:00|33983.3|33980.9|33952.8|33950.4|33987.8|33985.4|33952.8|33950.4|1526
1673975400000|2023-01-17 17:10:00|33953.3|33950.9|33949.8|33947.4|33962.8|33960.4|33941.8|33939.4|1016
1673975700000|2023-01-17 17:15:00|33949.3|33946.9|33919.8|33917.4|33952.8|33950.4|33914.3|33911.9|1038
1673976000000|2023-01-17 17:20:00|33920.3|33917.9|33913.8|33911.4|33933.8|33931.4|33899.8|33897.4|940
1673976300000|2023-01-17 17:25:00|33914.3|33911.9|33907.3|33904.9|33919.8|33917.4|33899.3|33896.9|708
1673976600000|2023-01-17 17:30:00|33906.8|33904.4|33915.3|33912.9|33927.8|33925.4|33902.8|33900.4|796
1673976900000|2023-01-17 17:35:00|33914.8|33912.4|33926.8|33924.4|33935.8|33933.4|33911.3|33908.9|754
1673977200000|2023-01-17 17:40:00|33925.8|33923.4|33914.8|33912.4|33931.8|33929.4|33911.3|33908.9|606
1673977500000|2023-01-17 17:45:00|33915.3|33912.9|33923.8|33921.4|33932.3|33929.9|33902.8|33900.4|769
1673977800000|2023-01-17 17:50:00|33920.8|33918.4|33937.3|33934.9|33943.8|33941.4|33910.8|33908.4|947
1673978100000|2023-01-17 17:55:00|33936.8|33934.4|33923.8|33921.4|33938.8|33936.4|33908.8|33906.4|729
1673978400000|2023-01-17 18:00:00|33923.3|33920.9|33942.8|33940.4|33946.8|33944.4|33918.8|33916.4|970
1673978700000|2023-01-17 18:05:00|33943.3|33940.9|33925.3|33922.9|33947.8|33945.4|33923.8|33921.4|690
1673979000000|2023-01-17 18:10:00|33923.3|33920.9|33919.3|33916.9|33926.8|33924.4|33903.8|33901.4|836
1673979300000|2023-01-17 18:15:00|33918.3|33915.9|33935.8|33933.4|33938.8|33936.4|33914.8|33912.4|645
1673979600000|2023-01-17 18:20:00|33936.3|33933.9|33937.8|33935.4|33941.8|33939.4|33925.3|33922.9|539
1673979900000|2023-01-17 18:25:00|33937.3|33934.9|33940.3|33937.9|33944.8|33942.4|33930.8|33928.4|592
1673980200000|2023-01-17 18:30:00|33941.3|33938.9|33940.3|33937.9|33954.8|33952.4|33934.8|33932.4|994
1673980500000|2023-01-17 18:35:00|33939.8|33937.4|33978.8|33976.4|33982.8|33980.4|33935.3|33932.9|1171
1673980800000|2023-01-17 18:40:00|33979.3|33976.9|33973.8|33971.4|33982.3|33979.9|33971.3|33968.9|774
1673981100000|2023-01-17 18:45:00|33973.3|33970.9|33973.8|33971.4|33978.8|33976.4|33950.3|33947.9|870
1673981400000|2023-01-17 18:50:00|33974.3|33971.9|33967.3|33964.9|33983.8|33981.4|33964.8|33962.4|700
1673981700000|2023-01-17 18:55:00|33966.8|33964.4|33979.8|33977.4|33981.8|33979.4|33959.3|33956.9|578
1673982000000|2023-01-17 19:00:00|33980.3|33977.9|33988.3|33985.9|33990.3|33987.9|33974.8|33972.4|793
1673982300000|2023-01-17 19:05:00|33987.8|33985.4|33994.8|33992.4|33998.8|33996.4|33981.8|33979.4|820
1673982600000|2023-01-17 19:10:00|33994.3|33991.9|33962.8|33960.4|33997.8|33995.4|33944.3|33941.9|1862
1673982900000|2023-01-17 19:15:00|33962.3|33959.9|33954.8|33952.4|33965.3|33962.9|33921.8|33919.4|1995
1673983200000|2023-01-17 19:20:00|33953.8|33951.4|33947.3|33944.9|33957.8|33955.4|33929.8|33927.4|1467
1673983500000|2023-01-17 19:25:00|33947.8|33945.4|33937.3|33934.9|33954.3|33951.9|33934.3|33931.9|910
1673983800000|2023-01-17 19:30:00|33937.8|33935.4|33965.3|33962.9|33969.3|33966.9|33937.3|33934.9|1199
1673984100000|2023-01-17 19:35:00|33965.8|33963.4|34003.8|34001.4|34007.3|34004.9|33964.8|33962.4|1053
1673984400000|2023-01-17 19:40:00|34004.3|34001.9|34008.8|34006.4|34018.8|34016.4|33996.3|33993.9|1033
1673984700000|2023-01-17 19:45:00|34008.3|34005.9|33998.8|33996.4|34014.3|34011.9|33987.8|33985.4|699
1673985000000|2023-01-17 19:50:00|33999.3|33996.9|33980.3|33977.9|34005.3|34002.9|33969.8|33967.4|867
1673985300000|2023-01-17 19:55:00|33979.8|33977.4|33950.8|33948.4|33980.3|33977.9|33941.8|33939.4|1021
1673985600000|2023-01-17 20:00:00|33951.3|33948.9|33972.8|33970.4|33979.3|33976.9|33947.8|33945.4|717
1673985900000|2023-01-17 20:05:00|33972.3|33969.9|33964.8|33962.4|33974.8|33972.4|33961.8|33959.4|449
1673986200000|2023-01-17 20:10:00|33965.3|33962.9|33947.8|33945.4|33971.8|33969.4|33932.8|33930.4|1256
1673986500000|2023-01-17 20:15:00|33948.3|33945.9|33955.3|33952.9|33969.3|33966.9|33936.8|33934.4|712
1673986800000|2023-01-17 20:20:00|33954.8|33952.4|33940.8|33938.4|33959.8|33957.4|33931.8|33929.4|1096
1673987100000|2023-01-17 20:25:00|33941.8|33939.4|33938.8|33936.4|33953.8|33951.4|33931.8|33929.4|697
1673987400000|2023-01-17 20:30:00|33937.8|33935.4|33941.8|33939.4|33946.8|33944.4|33923.3|33920.9|1004
1673987700000|2023-01-17 20:35:00|33941.3|33938.9|33926.8|33924.4|33941.8|33939.4|33924.8|33922.4|963
1673988000000|2023-01-17 20:40:00|33927.3|33924.9|33909.8|33907.4|33939.8|33937.4|33906.8|33904.4|1067
1673988300000|2023-01-17 20:45:00|33910.3|33907.9|33891.8|33889.4|33910.3|33907.9|33882.3|33879.9|1766
1673988600000|2023-01-17 20:50:00|33891.3|33888.9|33874.3|33871.9|33893.3|33890.9|33858.8|33856.4|2277
1673988900000|2023-01-17 20:55:00|33874.8|33872.4|33911.8|33909.4|33921.3|33918.9|33874.8|33872.4|4134
1673989200000|2023-01-17 21:00:00|33913|33908.2|33913|33908.2|33928.5|33923.7|33906.5|33901.7|1715
1673989500000|2023-01-17 21:05:00|33912.5|33907.7|33897.5|33892.7|33912.5|33907.7|33896|33891.2|505
1673989800000|2023-01-17 21:10:00|33898|33893.2|33896.5|33891.7|33901.5|33896.7|33893|33888.2|383
1673990100000|2023-01-17 21:15:00|33898.5|33893.7|33894|33889.2|33901.5|33896.7|33890.5|33885.7|193
1673990400000|2023-01-17 21:20:00|33893.5|33888.7|33893.5|33888.7|33896.5|33891.7|33891.5|33886.7|80
1673990700000|2023-01-17 21:25:00|33894|33889.2|33892.5|33887.7|33896|33891.2|33891.5|33886.7|93
1673991000000|2023-01-17 21:30:00|33893|33888.2|33898.5|33893.7|33900|33895.2|33890|33885.2|122
1673991300000|2023-01-17 21:35:00|33899|33894.2|33893.5|33888.7|33899|33894.2|33892.5|33887.7|90
1673991600000|2023-01-17 21:40:00|33894|33889.2|33897|33892.2|33897.5|33892.7|33893|33888.2|80
1673991900000|2023-01-17 21:45:00|33896.5|33891.7|33889|33884.2|33897|33892.2|33885|33880.2|249
1673992200000|2023-01-17 21:50:00|33889.5|33884.7|33893|33888.2|33894|33889.2|33888|33883.2|104
1673992500000|2023-01-17 21:55:00|33892.5|33887.7|33894.4|33884.6|33898|33893.2|33891.5|33884.6|93
1673992800000|2023-01-17 22:00:00|33892.5|33882.7|33896.3|33886.5|33897.2|33887.4|33892.5|33882.7|0
1673993100000|2023-01-17 22:05:00|33896.4|33886.6|33886.4|33876.6|33897.3|33887.5|33883.6|33873.8|0
1673993400000|2023-01-17 22:10:00|33886.1|33876.3|33886.9|33877.1|33888.1|33878.3|33884.8|33875|0
1673993700000|2023-01-17 22:15:00|33887.5|33877.7|33885.2|33875.4|33887.5|33877.7|33883.9|33874.1|0
1673994000000|2023-01-17 22:20:00|33885.8|33876|33884.9|33875.1|33886|33876.2|33884.9|33875.1|0
1673994300000|2023-01-17 22:25:00|33884.3|33874.5|33879.1|33869.3|33885|33875.2|33879.1|33869.3|0
1673994600000|2023-01-17 22:30:00|33879.2|33869.4|33877.4|33867.6|33879.2|33869.4|33877.4|33867.6|0
1673994900000|2023-01-17 22:35:00|33878|33868.2|33877.7|33867.9|33878.4|33868.6|33877.4|33867.6|0
1673995200000|2023-01-17 22:40:00|33878|33868.2|33878.4|33868.6|33878.4|33868.6|33875.2|33865.4|0
1673995500000|2023-01-17 22:45:00|33878.1|33868.3|33882.5|33872.7|33882.5|33872.7|33877.8|33868|0
1673995800000|2023-01-17 22:50:00|33882.8|33873|33883.4|33873.6|33883.4|33873.6|33882.7|33872.9|0
1673996100000|2023-01-17 22:55:00|33883.1|33873.3|33882.9|33873.1|33884.3|33874.5|33882.9|33873.1|0
1673996400000|2023-01-17 23:00:00|33886.5|33881.7|33856.5|33851.7|33886.5|33881.7|33852.5|33847.7|330
1673996700000|2023-01-17 23:05:00|33857.5|33852.7|33868|33863.2|33873.5|33868.7|33854.5|33849.7|188
1673997000000|2023-01-17 23:10:00|33868.5|33863.7|33867.5|33862.7|33875|33870.2|33864|33859.2|135
1673997300000|2023-01-17 23:15:00|33867|33862.2|33871.5|33866.7|33875|33870.2|33862|33857.2|106
1673997600000|2023-01-17 23:20:00|33871|33866.2|33862.5|33857.7|33871|33866.2|33857.5|33852.7|110
1673997900000|2023-01-17 23:25:00|33862|33857.2|33855|33850.2|33863.5|33858.7|33853|33848.2|74
1673998200000|2023-01-17 23:30:00|33854.5|33849.7|33838.5|33833.7|33855.5|33850.7|33833.5|33828.7|258
1673998500000|2023-01-17 23:35:00|33838|33833.2|33827|33822.2|33846.5|33841.7|33826|33821.2|123
1673998800000|2023-01-17 23:40:00|33827.5|33822.7|33822.5|33817.7|33827.5|33822.7|33808|33803.2|252
1673999100000|2023-01-17 23:45:00|33822|33817.2|33827.5|33822.7|33827.5|33822.7|33815|33810.2|185
1673999400000|2023-01-17 23:50:00|33828|33823.2|33827.5|33822.7|33831.5|33826.7|33824.5|33819.7|112
1673999700000|2023-01-17 23:55:00|33827|33822.2|33831.5|33826.7|33833|33828.2|33821.5|33816.7|72
1674000000000|2023-01-18 00:00:00|33832|33827.2|33828.5|33823.7|33840.5|33835.7|33826|33821.2|280
1674000300000|2023-01-18 00:05:00|33828|33823.2|33819|33814.2|33829.5|33824.7|33819|33814.2|165
1674000600000|2023-01-18 00:10:00|33819.5|33814.7|33806.5|33801.7|33821|33816.2|33806|33801.2|133
1674000900000|2023-01-18 00:15:00|33806|33801.2|33824.5|33819.7|33826.5|33821.7|33806|33801.2|147
1674001200000|2023-01-18 00:20:00|33824|33819.2|33827|33822.2|33829.5|33824.7|33823|33818.2|41
1674001500000|2023-01-18 00:25:00|33826.5|33821.7|33821|33816.2|33831.5|33826.7|33820.5|33815.7|38
1674001800000|2023-01-18 00:30:00|33823.5|33818.7|33828.5|33823.7|33829|33824.2|33815.5|33810.7|98
1674002100000|2023-01-18 00:35:00|33828|33823.2|33824.5|33819.7|33832|33827.2|33823.5|33818.7|114
1674002400000|2023-01-18 00:40:00|33825|33820.2|33822.5|33817.7|33827|33822.2|33821|33816.2|60
1674002700000|2023-01-18 00:45:00|33822|33817.2|33822|33817.2|33822.5|33817.7|33813.5|33808.7|69
1674003000000|2023-01-18 00:50:00|33821.5|33816.7|33823.5|33818.7|33830|33825.2|33820|33815.2|97
1674003300000|2023-01-18 00:55:00|33824|33819.2|33821.5|33816.7|33827.5|33822.7|33821|33816.2|43
1674003600000|2023-01-18 01:00:00|33821|33816.2|33838|33833.2|33838|33833.2|33818|33813.2|130
1674003900000|2023-01-18 01:05:00|33838.5|33833.7|33843|33838.2|33844|33839.2|33835.5|33830.7|154
1674004200000|2023-01-18 01:10:00|33842.5|33837.7|33839.5|33834.7|33843.5|33838.7|33832.5|33827.7|43
1674004500000|2023-01-18 01:15:00|33839|33834.2|33843.5|33838.7|33846|33841.2|33835.5|33830.7|49
1674004800000|2023-01-18 01:20:00|33843|33838.2|33835.5|33830.7|33848|33843.2|33833|33828.2|100
1674005100000|2023-01-18 01:25:00|33836|33831.2|33831.5|33826.7|33837.5|33832.7|33829|33824.2|58
1674005400000|2023-01-18 01:30:00|33831|33826.2|33829.5|33824.7|33838|33833.2|33828.5|33823.7|57
1674005700000|2023-01-18 01:35:00|33830|33825.2|33823.5|33818.7|33834.5|33829.7|33823|33818.2|67
1674006000000|2023-01-18 01:40:00|33824|33819.2|33831|33826.2|33831|33826.2|33823|33818.2|53
1674006300000|2023-01-18 01:45:00|33830.5|33825.7|33825.5|33820.7|33830.5|33825.7|33820|33815.2|60
1674006600000|2023-01-18 01:50:00|33825|33820.2|33824.5|33819.7|33826|33821.2|33821.5|33816.7|41
1674006900000|2023-01-18 01:55:00|33825|33820.2|33834.5|33829.7|33836.5|33831.7|33825|33820.2|121
1674007200000|2023-01-18 02:00:00|33834|33829.2|33842|33837.2|33845|33840.2|33833|33828.2|182
1674007500000|2023-01-18 02:05:00|33842.5|33837.7|33843.5|33838.7|33846.5|33841.7|33839|33834.2|92
1674007800000|2023-01-18 02:10:00|33844|33839.2|33840.5|33835.7|33846|33841.2|33839|33834.2|49
1674008100000|2023-01-18 02:15:00|33841|33836.2|33842|33837.2|33846.5|33841.7|33841|33836.2|46
1674008400000|2023-01-18 02:20:00|33841.5|33836.7|33841|33836.2|33843.5|33838.7|33839.5|33834.7|53
1674008700000|2023-01-18 02:25:00|33840.5|33835.7|33832.5|33827.7|33841.5|33836.7|33832|33827.2|75
1674009000000|2023-01-18 02:30:00|33832|33827.2|33827.5|33822.7|33832|33827.2|33827|33822.2|89
1674009300000|2023-01-18 02:35:00|33827|33822.2|33820.5|33815.7|33831|33826.2|33818.5|33813.7|200
1674009600000|2023-01-18 02:40:00|33821|33816.2|33974|33969.2|34015.5|34010.7|33819.5|33814.7|3494
1674009900000|2023-01-18 02:45:00|33975.5|33970.7|33916.5|33911.7|33982|33977.2|33905|33900.2|990
1674010200000|2023-01-18 02:50:00|33915.5|33910.7|33905.5|33900.7|33923.5|33918.7|33901|33896.2|301
1674010500000|2023-01-18 02:55:00|33906|33901.2|33934.5|33929.7|33936|33931.2|33903|33898.2|242
1674010800000|2023-01-18 03:00:00|33935|33930.2|33927|33922.2|33938|33933.2|33916|33911.2|208
1674011100000|2023-01-18 03:05:00|33927.5|33922.7|33951|33946.2|33952|33947.2|33919|33914.2|198
1674011400000|2023-01-18 03:10:00|33951.5|33946.7|33948.5|33943.7|33953|33948.2|33938.5|33933.7|219
1674011700000|2023-01-18 03:15:00|33948|33943.2|33936.5|33931.7|33950|33945.2|33932|33927.2|184
1674012000000|2023-01-18 03:20:00|33937.5|33932.7|33929.5|33924.7|33946.5|33941.7|33928|33923.2|155
1674012300000|2023-01-18 03:25:00|33930.5|33925.7|33926.5|33921.7|33936|33931.2|33923.5|33918.7|220
1674012600000|2023-01-18 03:30:00|33926|33921.2|33903|33898.2|33927|33922.2|33901|33896.2|253
1674012900000|2023-01-18 03:35:00|33903.5|33898.7|33881|33876.2|33910.5|33905.7|33878|33873.2|353
1674013200000|2023-01-18 03:40:00|33880.5|33875.7|33880.5|33875.7|33886|33881.2|33871.5|33866.7|150
1674013500000|2023-01-18 03:45:00|33881|33876.2|33883.5|33878.7|33890|33885.2|33878|33873.2|112
1674013800000|2023-01-18 03:50:00|33884.5|33879.7|33880.5|33875.7|33887.5|33882.7|33873.5|33868.7|99
1674014100000|2023-01-18 03:55:00|33880|33875.2|33890.5|33885.7|33893|33888.2|33876.5|33871.7|94
1674014400000|2023-01-18 04:00:00|33891|33886.2|33899|33894.2|33905.5|33900.7|33890.5|33885.7|172
1674014700000|2023-01-18 04:05:00|33898|33893.2|33889.5|33884.7|33898.5|33893.7|33881.5|33876.7|121
1674015000000|2023-01-18 04:10:00|33889|33884.2|33901.5|33896.7|33904|33899.2|33887.5|33882.7|78
1674015300000|2023-01-18 04:15:00|33901|33896.2|33905.5|33900.7|33907.5|33902.7|33894|33889.2|54
1674015600000|2023-01-18 04:20:00|33905|33900.2|33898|33893.2|33905.5|33900.7|33897.5|33892.7|43
1674015900000|2023-01-18 04:25:00|33897.5|33892.7|33906.5|33901.7|33908.5|33903.7|33894.5|33889.7|67
1674016200000|2023-01-18 04:30:00|33906|33901.2|33907|33902.2|33909.5|33904.7|33900|33895.2|66
1674016500000|2023-01-18 04:35:00|33907.5|33902.7|33906.5|33901.7|33910|33905.2|33904.5|33899.7|39
1674016800000|2023-01-18 04:40:00|33906|33901.2|33907.5|33902.7|33908.5|33903.7|33903.5|33898.7|46
1674017100000|2023-01-18 04:45:00|33908|33903.2|33909.5|33904.7|33910.5|33905.7|33905.5|33900.7|43
1674017400000|2023-01-18 04:50:00|33909|33904.2|33916.5|33911.7|33927.5|33922.7|33909|33904.2|214
1674017700000|2023-01-18 04:55:00|33917|33912.2|33920.5|33915.7|33921|33916.2|33915.5|33910.7|27
1674018000000|2023-01-18 05:00:00|33922|33917.2|33918|33913.2|33924|33919.2|33917|33912.2|59
1674018300000|2023-01-18 05:05:00|33917.5|33912.7|33906.5|33901.7|33918.5|33913.7|33905.5|33900.7|55
1674018600000|2023-01-18 05:10:00|33907|33902.2|33905.5|33900.7|33910.5|33905.7|33903.5|33898.7|58
1674018900000|2023-01-18 05:15:00|33906|33901.2|33910|33905.2|33912.5|33907.7|33904.5|33899.7|49
1674019200000|2023-01-18 05:20:00|33911|33906.2|33910.5|33905.7|33916|33911.2|33909.5|33904.7|25
1674019500000|2023-01-18 05:25:00|33910|33905.2|33905|33900.2|33912.5|33907.7|33903|33898.2|26
1674019800000|2023-01-18 05:30:00|33905.5|33900.7|33904.5|33899.7|33910|33905.2|33904|33899.2|54
1674020100000|2023-01-18 05:35:00|33905|33900.2|33904.5|33899.7|33910|33905.2|33902|33897.2|52
1674020400000|2023-01-18 05:40:00|33905|33900.2|33908.5|33903.7|33914|33909.2|33904|33899.2|60
1674020700000|2023-01-18 05:45:00|33909|33904.2|33918|33913.2|33921.5|33916.7|33908|33903.2|58
1674021000000|2023-01-18 05:50:00|33917.5|33912.7|33921.5|33916.7|33922.5|33917.7|33917.5|33912.7|51
1674021300000|2023-01-18 05:55:00|33921|33916.2|33918.5|33913.7|33921.5|33916.7|33914|33909.2|38
1674021600000|2023-01-18 06:00:00|33917.5|33912.7|33915.5|33910.7|33922|33917.2|33913.5|33908.7|78
1674021900000|2023-01-18 06:05:00|33914.5|33909.7|33924|33919.2|33926|33921.2|33914|33909.2|68
1674022200000|2023-01-18 06:10:00|33925.5|33920.7|33923.5|33918.7|33927.5|33922.7|33920|33915.2|68
1674022500000|2023-01-18 06:15:00|33924|33919.2|33918.5|33913.7|33925.5|33920.7|33918.5|33913.7|67
1674022800000|2023-01-18 06:20:00|33919|33914.2|33930.5|33925.7|33931.5|33926.7|33917.5|33912.7|77
1674023100000|2023-01-18 06:25:00|33930|33925.2|33926.5|33921.7|33932|33927.2|33925.5|33920.7|53
1674023400000|2023-01-18 06:30:00|33927|33922.2|33929.5|33924.7|33932|33927.2|33925|33920.2|64
1674023700000|2023-01-18 06:35:00|33929|33924.2|33943|33938.2|33947|33942.2|33929|33924.2|209
1674024000000|2023-01-18 06:40:00|33942.5|33937.7|33935|33930.2|33946.5|33941.7|33933.5|33928.7|155
1674024300000|2023-01-18 06:45:00|33936|33931.2|33930.5|33925.7|33936.5|33931.7|33930|33925.2|176
1674024600000|2023-01-18 06:50:00|33930|33925.2|33930.5|33925.7|33932|33927.2|33924|33919.2|50
1674024900000|2023-01-18 06:55:00|33931|33926.2|33942.5|33937.7|33944|33939.2|33930|33925.2|120
1674025200000|2023-01-18 07:00:00|33941.9|33938.3|33945.9|33942.3|33957.4|33953.8|33940.9|33937.3|286
1674025500000|2023-01-18 07:05:00|33946.4|33942.8|33940.4|33936.8|33946.4|33942.8|33936.9|33933.3|155
1674025800000|2023-01-18 07:10:00|33939.9|33936.3|33950.4|33946.8|33953.4|33949.8|33938.4|33934.8|104
1674026100000|2023-01-18 07:15:00|33951.9|33948.3|33939.9|33936.3|33953.4|33949.8|33938.9|33935.3|155
1674026400000|2023-01-18 07:20:00|33939.4|33935.8|33945.9|33942.3|33947.9|33944.3|33937.4|33933.8|63
1674026700000|2023-01-18 07:25:00|33946.9|33943.3|33940.9|33937.3|33953.9|33950.3|33940.4|33936.8|87
1674027000000|2023-01-18 07:30:00|33941.9|33938.3|33941.9|33938.3|33942.4|33938.8|33934.4|33930.8|103
1674027300000|2023-01-18 07:35:00|33941.4|33937.8|33938.9|33935.3|33954.4|33950.8|33938.9|33935.3|118
1674027600000|2023-01-18 07:40:00|33938.4|33934.8|33912.9|33909.3|33944.9|33941.3|33910.9|33907.3|385
1674027900000|2023-01-18 07:45:00|33913.4|33909.8|33917.9|33914.3|33925.4|33921.8|33910.9|33907.3|197
1674028200000|2023-01-18 07:50:00|33917.4|33913.8|33935.9|33932.3|33939.9|33936.3|33915.9|33912.3|175
1674028500000|2023-01-18 07:55:00|33936.9|33933.3|33933.9|33930.3|33942.9|33939.3|33931.9|33928.3|118
1674028800000|2023-01-18 08:00:00|33934.4|33930.8|33940.9|33937.3|33944.9|33941.3|33931.9|33928.3|195
1674029100000|2023-01-18 08:05:00|33940.4|33936.8|33953.9|33950.3|33956.4|33952.8|33932.9|33929.3|151
1674029400000|2023-01-18 08:10:00|33954.4|33950.8|33965.9|33962.3|33968.4|33964.8|33952.4|33948.8|291
1674029700000|2023-01-18 08:15:00|33965.4|33961.8|33946.9|33943.3|33969.9|33966.3|33946.4|33942.8|318
1674030000000|2023-01-18 08:20:00|33946.4|33942.8|33919.9|33916.3|33947.9|33944.3|33918.9|33915.3|292
1674030300000|2023-01-18 08:25:00|33917.9|33914.3|33909.9|33906.3|33918.9|33915.3|33897.9|33894.3|364
1674030600000|2023-01-18 08:30:00|33911.4|33907.8|33902.9|33899.3|33913.9|33910.3|33896.9|33893.3|249
1674030900000|2023-01-18 08:35:00|33902.4|33898.8|33901.9|33898.3|33904.4|33900.8|33890.9|33887.3|296
1674031200000|2023-01-18 08:40:00|33902.4|33898.8|33912.9|33909.3|33914.9|33911.3|33895.9|33892.3|127
1674031500000|2023-01-18 08:45:00|33913.4|33909.8|33909.9|33906.3|33915.9|33912.3|33905.9|33902.3|94
1674031800000|2023-01-18 08:50:00|33909.4|33905.8|33926.9|33923.3|33932.9|33929.3|33906.9|33903.3|155
1674032100000|2023-01-18 08:55:00|33927.4|33923.8|33939.4|33935.8|33940.9|33937.3|33926.4|33922.8|140
1674032400000|2023-01-18 09:00:00|33938.9|33935.3|33907.9|33904.3|33943.4|33939.8|33904.9|33901.3|412
1674032700000|2023-01-18 09:05:00|33908.4|33904.8|33905.4|33901.8|33910.4|33906.8|33890.9|33887.3|334
1674033000000|2023-01-18 09:10:00|33904.9|33901.3|33897.9|33894.3|33906.4|33902.8|33893.4|33889.8|128
1674033300000|2023-01-18 09:15:00|33898.4|33894.8|33901.9|33898.3|33904.4|33900.8|33891.4|33887.8|161
1674033600000|2023-01-18 09:20:00|33901.4|33897.8|33904.9|33901.3|33907.9|33904.3|33898.4|33894.8|152
1674033900000|2023-01-18 09:25:00|33905.4|33901.8|33894.9|33891.3|33911.4|33907.8|33894.4|33890.8|134
1674034200000|2023-01-18 09:30:00|33894.4|33890.8|33887.9|33884.3|33898.9|33895.3|33884.9|33881.3|248
1674034500000|2023-01-18 09:35:00|33888.4|33884.8|33882.9|33879.3|33898.4|33894.8|33881.9|33878.3|357
1674034800000|2023-01-18 09:40:00|33883.4|33879.8|33882.4|33878.8|33886.9|33883.3|33880.9|33877.3|173
1674035100000|2023-01-18 09:45:00|33881.9|33878.3|33888.4|33884.8|33888.4|33884.8|33873.4|33869.8|277
1674035400000|2023-01-18 09:50:00|33887.9|33884.3|33891.4|33887.8|33894.4|33890.8|33884.9|33881.3|502
1674035700000|2023-01-18 09:55:00|33891.9|33888.3|33894.9|33891.3|33899.4|33895.8|33891.9|33888.3|156
1674036000000|2023-01-18 10:00:00|33895.4|33891.8|33903.4|33899.8|33904.9|33901.3|33886.4|33882.8|187
1674036300000|2023-01-18 10:05:00|33903.9|33900.3|33904.9|33901.3|33906.9|33903.3|33896.9|33893.3|123
1674036600000|2023-01-18 10:10:00|33905.4|33901.8|33904.4|33900.8|33905.9|33902.3|33894.9|33891.3|110
1674036900000|2023-01-18 10:15:00|33903.9|33900.3|33909.9|33906.3|33912.9|33909.3|33902.4|33898.8|109
1674037200000|2023-01-18 10:20:00|33910.4|33906.8|33912.9|33909.3|33913.4|33909.8|33902.9|33899.3|52
1674037500000|2023-01-18 10:25:00|33912.4|33908.8|33894.9|33891.3|33912.9|33909.3|33894.4|33890.8|129
1674037800000|2023-01-18 10:30:00|33895.4|33891.8|33893.9|33890.3|33898.9|33895.3|33887.9|33884.3|148
1674038100000|2023-01-18 10:35:00|33893.4|33889.8|33897.4|33893.8|33906.9|33903.3|33891.4|33887.8|215
1674038400000|2023-01-18 10:40:00|33896.9|33893.3|33901.9|33898.3|33904.9|33901.3|33895.4|33891.8|93
1674038700000|2023-01-18 10:45:00|33902.4|33898.8|33915.9|33912.3|33917.4|33913.8|33901.9|33898.3|165
1674039000000|2023-01-18 10:50:00|33916.4|33912.8|33921.9|33918.3|33923.4|33919.8|33912.4|33908.8|119
1674039300000|2023-01-18 10:55:00|33921.4|33917.8|33914.9|33911.3|33930.4|33926.8|33914.4|33910.8|201
1674039600000|2023-01-18 11:00:00|33915.4|33911.8|33920.9|33917.3|33922.4|33918.8|33913.9|33910.3|118
1674039900000|2023-01-18 11:05:00|33921.4|33917.8|33925.9|33922.3|33931.4|33927.8|33911.9|33908.3|136
1674040200000|2023-01-18 11:10:00|33924.9|33921.3|33932.9|33929.3|33932.9|33929.3|33922.9|33919.3|122
1674040500000|2023-01-18 11:15:00|33933.4|33929.8|33925.9|33922.3|33934.4|33930.8|33924.4|33920.8|85
1674040800000|2023-01-18 11:20:00|33925.4|33921.8|33929.9|33926.3|33930.9|33927.3|33923.4|33919.8|95
1674041100000|2023-01-18 11:25:00|33930.4|33926.8|33918.4|33914.8|33932.4|33928.8|33917.9|33914.3|94
1674041400000|2023-01-18 11:30:00|33918.9|33915.3|33912.4|33908.8|33919.4|33915.8|33903.9|33900.3|132
1674041700000|2023-01-18 11:35:00|33911.9|33908.3|33927.4|33923.8|33928.4|33924.8|33910.4|33906.8|112
1674042000000|2023-01-18 11:40:00|33926.9|33923.3|33926.4|33922.8|33928.9|33925.3|33923.9|33920.3|102
1674042300000|2023-01-18 11:45:00|33926.9|33923.3|33915.9|33912.3|33928.4|33924.8|33911.9|33908.3|83
1674042600000|2023-01-18 11:50:00|33915.4|33911.8|33921.4|33917.8|33929.4|33925.8|33915.4|33911.8|114
1674042900000|2023-01-18 11:55:00|33921.9|33918.3|33925.9|33922.3|33928.9|33925.3|33919.9|33916.3|139
1674043200000|2023-01-18 12:00:00|33922.9|33919.3|33936.9|33933.3|33942.4|33938.8|33921.9|33918.3|292
1674043500000|2023-01-18 12:05:00|33937.4|33933.8|33928.9|33925.3|33942.4|33938.8|33925.9|33922.3|167
1674043800000|2023-01-18 12:10:00|33929.4|33925.8|33931.9|33928.3|33934.4|33930.8|33929.4|33925.8|81
1674044100000|2023-01-18 12:15:00|33932.4|33928.8|33935.9|33932.3|33939.4|33935.8|33931.9|33928.3|102
1674044400000|2023-01-18 12:20:00|33936.4|33932.8|33937.4|33933.8|33944.9|33941.3|33932.9|33929.3|93
1674044700000|2023-01-18 12:25:00|33936.9|33933.3|33948.4|33944.8|33949.9|33946.3|33934.9|33931.3|120
1674045000000|2023-01-18 12:30:00|33949.9|33946.3|33942.9|33939.3|33950.4|33946.8|33939.4|33935.8|158
1674045300000|2023-01-18 12:35:00|33942.4|33938.8|33951.9|33948.3|33952.4|33948.8|33941.9|33938.3|177
1674045600000|2023-01-18 12:40:00|33952.4|33948.8|33959.9|33956.3|33961.9|33958.3|33947.4|33943.8|192
1674045900000|2023-01-18 12:45:00|33960.4|33956.8|33961.9|33958.3|33967.9|33964.3|33957.4|33953.8|282
1674046200000|2023-01-18 12:50:00|33961.4|33957.8|33971.9|33968.3|33975.4|33971.8|33961.4|33957.8|268
1674046500000|2023-01-18 12:55:00|33971.4|33967.8|33965.9|33962.3|33972.9|33969.3|33965.9|33962.3|187
1674046800000|2023-01-18 13:00:00|33966.4|33962.8|33952.9|33949.3|33967.9|33964.3|33951.4|33947.8|391
1674047100000|2023-01-18 13:05:00|33953.4|33949.8|33942.4|33938.8|33953.4|33949.8|33940.4|33936.8|257
1674047400000|2023-01-18 13:10:00|33942.9|33939.3|33950.4|33946.8|33954.4|33950.8|33940.9|33937.3|191
1674047700000|2023-01-18 13:15:00|33950.9|33947.3|33941.9|33938.3|33953.4|33949.8|33940.9|33937.3|157
1674048000000|2023-01-18 13:20:00|33941.4|33937.8|33924.4|33920.8|33941.9|33938.3|33923.4|33919.8|374
1674048300000|2023-01-18 13:25:00|33924.9|33921.3|33945.9|33942.3|33956.4|33952.8|33919.9|33916.3|554
1674048600000|2023-01-18 13:30:00|33946.4|33942.8|33907.4|33903.8|34016.9|34013.3|33884.9|33881.3|3766
1674048900000|2023-01-18 13:35:00|33906.4|33902.8|33915.9|33912.3|33932.9|33929.3|33892.9|33889.3|1143
1674049200000|2023-01-18 13:40:00|33915.4|33911.8|33915.9|33912.3|33922.9|33919.3|33885.4|33881.8|837
1674049500000|2023-01-18 13:45:00|33916.9|33913.3|33958.4|33954.8|33964.9|33961.3|33916.9|33913.3|986
1674049800000|2023-01-18 13:50:00|33957.9|33954.3|33959.9|33956.3|33962.4|33958.8|33951.9|33948.3|509
1674050100000|2023-01-18 13:55:00|33960.4|33956.8|33955.9|33952.3|33962.9|33959.3|33937.9|33934.3|686
1674050400000|2023-01-18 14:00:00|33955.4|33951.8|33965.9|33962.3|33966.4|33962.8|33927.4|33923.8|747
1674050700000|2023-01-18 14:05:00|33966.4|33962.8|33979.9|33976.3|33982.4|33978.8|33963.9|33960.3|513
1674051000000|2023-01-18 14:10:00|33980.4|33976.8|33961.4|33957.8|33981.9|33978.3|33957.9|33954.3|576
1674051300000|2023-01-18 14:15:00|33961.9|33958.3|33944.9|33941.3|33976.9|33973.3|33942.9|33939.3|708
1674051600000|2023-01-18 14:20:00|33944.4|33940.8|33967.9|33964.3|33973.4|33969.8|33941.9|33938.3|607
1674051900000|2023-01-18 14:25:00|33967.4|33963.8|33942.4|33938.8|33974.9|33971.3|33941.9|33938.3|852
1674052200000|2023-01-18 14:30:00|33941.8|33939.4|33941.8|33939.4|33990.3|33987.9|33924.3|33921.9|6086
1674052500000|2023-01-18 14:35:00|33942.3|33939.9|33946.3|33943.9|33952.8|33950.4|33894.8|33892.4|5059
1674052800000|2023-01-18 14:40:00|33948.3|33945.9|33951.3|33948.9|34007.3|34004.9|33927.3|33924.9|5360
1674053100000|2023-01-18 14:45:00|33950.3|33947.9|33961.3|33958.9|33974.3|33971.9|33919.3|33916.9|2437
1674053400000|2023-01-18 14:50:00|33961.8|33959.4|33960.8|33958.4|33987.3|33984.9|33950.3|33947.9|1609
1674053700000|2023-01-18 14:55:00|33961.3|33958.9|33954.3|33951.9|33967.8|33965.4|33934.3|33931.9|1111
1674054000000|2023-01-18 15:00:00|33953.8|33951.4|33926.8|33924.4|33991.3|33988.9|33913.8|33911.4|4051
1674054300000|2023-01-18 15:05:00|33926.3|33923.9|33922.8|33920.4|33949.8|33947.4|33918.8|33916.4|1978
1674054600000|2023-01-18 15:10:00|33923.3|33920.9|33920.8|33918.4|33926.8|33924.4|33896.8|33894.4|2149
1674054900000|2023-01-18 15:15:00|33920.3|33917.9|33872.3|33869.9|33955.8|33953.4|33844.8|33842.4|4036
1674055200000|2023-01-18 15:20:00|33874.3|33871.9|33889.8|33887.4|33901.3|33898.9|33865.8|33863.4|2265
1674055500000|2023-01-18 15:25:00|33890.3|33887.9|33877.3|33874.9|33894.3|33891.9|33860.8|33858.4|1565
1674055800000|2023-01-18 15:30:00|33876.8|33874.4|33825.8|33823.4|33883.8|33881.4|33815.8|33813.4|2761
1674056100000|2023-01-18 15:35:00|33825.3|33822.9|33810.8|33808.4|33832.3|33829.9|33800.3|33797.9|2886
1674056400000|2023-01-18 15:40:00|33810.3|33807.9|33782.3|33779.9|33825.8|33823.4|33769.8|33767.4|3157
1674056700000|2023-01-18 15:45:00|33781.8|33779.4|33774.3|33771.9|33809.3|33806.9|33768.3|33765.9|2098
1674057000000|2023-01-18 15:50:00|33773.8|33771.4|33723.3|33720.9|33776.3|33773.9|33722.8|33720.4|2491
1674057300000|2023-01-18 15:55:00|33722.8|33720.4|33736.3|33733.9|33740.8|33738.4|33680.8|33678.4|3412
1674057600000|2023-01-18 16:00:00|33737.3|33734.9|33721.3|33718.9|33750.8|33748.4|33711.8|33709.4|1888
1674057900000|2023-01-18 16:05:00|33720.8|33718.4|33654.8|33652.4|33721.3|33718.9|33633.8|33631.4|3380
1674058200000|2023-01-18 16:10:00|33655.3|33652.9|33646.8|33644.4|33657.8|33655.4|33616.3|33613.9|2005
1674058500000|2023-01-18 16:15:00|33645.3|33642.9|33603.8|33601.4|33646.3|33643.9|33595.3|33592.9|2169
1674058800000|2023-01-18 16:20:00|33602.8|33600.4|33571.3|33568.9|33603.8|33601.4|33549.8|33547.4|3544
1674059100000|2023-01-18 16:25:00|33570.8|33568.4|33589|33586.6|33614.3|33611.9|33565.3|33562.9|3336
1674059400000|2023-01-18 16:30:00|33590|33587.6|33564|33561.6|33590|33587.6|33548.5|33546.1|3062
1674059700000|2023-01-18 16:35:00|33563|33560.6|33552|33549.6|33569|33566.6|33541.5|33539.1|1955
1674060000000|2023-01-18 16:40:00|33551|33548.6|33553.5|33551.1|33571.5|33569.1|33543|33540.6|1958
1674060300000|2023-01-18 16:45:00|33550.5|33548.1|33576|33573.6|33581|33578.6|33536.5|33534.1|1706
1674060600000|2023-01-18 16:50:00|33576.5|33574.1|33553.5|33551.1|33576.5|33574.1|33535.5|33533.1|1522
1674060900000|2023-01-18 16:55:00|33554.5|33552.1|33576|33573.6|33583|33580.6|33538|33535.6|2034
1674061200000|2023-01-18 17:00:00|33575|33572.6|33544.5|33542.1|33586|33583.6|33541|33538.6|1611
1674061500000|2023-01-18 17:05:00|33545|33542.6|33516.5|33514.1|33554|33551.6|33516|33513.6|1085
1674061800000|2023-01-18 17:10:00|33525|33522.6|33555|33552.6|33556|33553.6|33517.5|33515.1|1342
1674062100000|2023-01-18 17:15:00|33554.5|33552.1|33520.5|33518.1|33554.5|33552.1|33514|33511.6|1110
1674062400000|2023-01-18 17:20:00|33521|33518.6|33503|33500.6|33529|33526.6|33501.5|33499.1|1719
1674062700000|2023-01-18 17:25:00|33502.5|33500.1|33501.5|33499.1|33510|33507.6|33476|33473.6|2542
1674063000000|2023-01-18 17:30:00|33501|33498.6|33497.5|33495.1|33504|33501.6|33484.5|33482.1|1261
1674063300000|2023-01-18 17:35:00|33498|33495.6|33501.5|33499.1|33530|33527.6|33496|33493.6|1331
1674063600000|2023-01-18 17:40:00|33501|33498.6|33492|33489.6|33522|33519.6|33491|33488.6|984
1674063900000|2023-01-18 17:45:00|33491.5|33489.1|33499.5|33497.1|33505.5|33503.1|33483.5|33481.1|835
1674064200000|2023-01-18 17:50:00|33501|33498.6|33470.5|33468.1|33508|33505.6|33460.5|33458.1|1633
1674064500000|2023-01-18 17:55:00|33470|33467.6|33479|33476.6|33496.5|33494.1|33464|33461.6|1478
1674064800000|2023-01-18 18:00:00|33478|33475.6|33459|33456.6|33496|33493.6|33452|33449.6|2073
1674065100000|2023-01-18 18:05:00|33458|33455.6|33438|33435.6|33469|33466.6|33431.5|33429.1|1925
1674065400000|2023-01-18 18:10:00|33437.5|33435.1|33438|33435.6|33442|33439.6|33419.5|33417.1|1031
1674065700000|2023-01-18 18:15:00|33437.5|33435.1|33433|33430.6|33440.5|33438.1|33426|33423.6|573
1674066000000|2023-01-18 18:20:00|33433.5|33431.1|33446.5|33444.1|33452|33449.6|33424.5|33422.1|986
1674066300000|2023-01-18 18:25:00|33446|33443.6|33469|33466.6|33471.5|33469.1|33444.5|33442.1|991
1674066600000|2023-01-18 18:30:00|33468.5|33466.1|33459.5|33457.1|33486|33483.6|33454.5|33452.1|1264
1674066900000|2023-01-18 18:35:00|33460|33457.6|33471|33468.6|33484|33481.6|33454|33451.6|872
1674067200000|2023-01-18 18:40:00|33470.5|33468.1|33487|33484.6|33493|33490.6|33466|33463.6|882
1674067500000|2023-01-18 18:45:00|33486.5|33484.1|33483|33480.6|33511|33508.6|33478.5|33476.1|1266
1674067800000|2023-01-18 18:50:00|33484|33481.6|33501|33498.6|33507|33504.6|33484|33481.6|725
1674068100000|2023-01-18 18:55:00|33499|33496.6|33478|33475.6|33501.5|33499.1|33474|33471.6|1363
1674068400000|2023-01-18 19:00:00|33478.5|33476.1|33478|33475.6|33491|33488.6|33460.5|33458.1|1505
1674068700000|2023-01-18 19:05:00|33477.5|33475.1|33467|33464.6|33487.5|33485.1|33450|33447.6|1218
1674069000000|2023-01-18 19:10:00|33467.5|33465.1|33470|33467.6|33487|33484.6|33462.5|33460.1|617
1674069300000|2023-01-18 19:15:00|33471|33468.6|33443|33440.6|33471|33468.6|33440.5|33438.1|669
1674069600000|2023-01-18 19:20:00|33443.5|33441.1|33470.5|33468.1|33480|33477.6|33443.5|33441.1|782
1674069900000|2023-01-18 19:25:00|33471|33468.6|33483|33480.6|33491|33488.6|33464|33461.6|866
1674070200000|2023-01-18 19:30:00|33494|33491.6|33494|33491.6|33504|33501.6|33488|33485.6|1149
1674070500000|2023-01-18 19:35:00|33492.5|33490.1|33460.5|33458.1|33494.5|33492.1|33455|33452.6|726
1674070800000|2023-01-18 19:40:00|33460|33457.6|33463|33460.6|33468|33465.6|33445|33442.6|766
1674071100000|2023-01-18 19:45:00|33462.5|33460.1|33452|33449.6|33468.5|33466.1|33451.5|33449.1|682
1674071400000|2023-01-18 19:50:00|33452.5|33450.1|33456|33453.6|33459.5|33457.1|33445.5|33443.1|532
1674071700000|2023-01-18 19:55:00|33455|33452.6|33445|33442.6|33458|33455.6|33441|33438.6|600
1674072000000|2023-01-18 20:00:00|33444|33441.6|33420|33417.6|33444|33441.6|33415|33412.6|1332
1674072300000|2023-01-18 20:05:00|33419.5|33417.1|33436|33433.6|33442|33439.6|33413|33410.6|1213
1674072600000|2023-01-18 20:10:00|33435.5|33433.1|33443|33440.6|33475|33472.6|33429.5|33427.1|1679
1674072900000|2023-01-18 20:15:00|33444|33441.6|33424|33421.6|33456|33453.6|33408|33405.6|1624
1674073200000|2023-01-18 20:20:00|33423.5|33421.1|33424|33421.6|33439|33436.6|33417.5|33415.1|1151
1674073500000|2023-01-18 20:25:00|33424.5|33422.1|33407.5|33405.1|33433|33430.6|33401|33398.6|1105
1674073800000|2023-01-18 20:30:00|33405.5|33403.1|33365|33362.6|33414.5|33412.1|33361.5|33359.1|3144
1674074100000|2023-01-18 20:35:00|33366|33363.6|33346.5|33344.1|33376|33373.6|33345|33342.6|1810
1674074400000|2023-01-18 20:40:00|33346|33343.6|33309.3|33306.9|33348|33345.6|33298.9|33296.5|2849
1674074700000|2023-01-18 20:45:00|33310.8|33308.4|33295.9|33293.5|33331.4|33329|33286.4|33284|2794
1674075000000|2023-01-18 20:50:00|33294.4|33292|33294.9|33292.5|33321.4|33319|33286.9|33284.5|2936
1674075300000|2023-01-18 20:55:00|33295.4|33293|33291.9|33289.5|33299.9|33297.5|33267.4|33265|5272
1674075600000|2023-01-18 21:00:00|33278|33275.6|33265.7|33260.9|33283.7|33278.9|33265.7|33260.9|1779
1674075900000|2023-01-18 21:05:00|33266.2|33261.4|33274.7|33269.9|33274.7|33269.9|33260.2|33255.4|496
1674076200000|2023-01-18 21:10:00|33275.2|33270.4|33267.2|33262.4|33287.7|33282.9|33262.7|33257.9|868
1674076500000|2023-01-18 21:15:00|33266.7|33261.9|33264.2|33259.4|33271.7|33266.9|33263.7|33258.9|159
1674076800000|2023-01-18 21:20:00|33265.2|33260.4|33264.7|33259.9|33266.7|33261.9|33261.7|33256.9|196
1674077100000|2023-01-18 21:25:00|33265.2|33260.4|33261.7|33256.9|33269.7|33264.9|33261.7|33256.9|166
1674077400000|2023-01-18 21:30:00|33262.2|33257.4|33265.7|33260.9|33267.2|33262.4|33261.7|33256.9|121
1674077700000|2023-01-18 21:35:00|33266.2|33261.4|33263.7|33258.9|33266.7|33261.9|33258.7|33253.9|183
1674078000000|2023-01-18 21:40:00|33263.2|33258.4|33265.2|33260.4|33266.7|33261.9|33261.7|33256.9|94
1674078300000|2023-01-18 21:45:00|33265.7|33260.9|33260.7|33255.9|33266.7|33261.9|33259.7|33254.9|114
1674078600000|2023-01-18 21:50:00|33260.2|33255.4|33267.7|33262.9|33267.7|33262.9|33260.2|33255.4|130
1674078900000|2023-01-18 21:55:00|33267.2|33262.4|33268.3|33258.5|33272.7|33267.9|33260.2|33253.2|268
1674079200000|2023-01-18 22:00:00|33268.1|33258.3|33264.2|33254.4|33268.6|33258.8|33263.3|33253.5|0
1674079500000|2023-01-18 22:05:00|33264.1|33254.3|33262.5|33252.7|33264.1|33254.3|33261.4|33251.6|0
1674079800000|2023-01-18 22:10:00|33264.1|33254.3|33260.9|33251.1|33265.1|33255.3|33260.9|33251.1|0
1674080100000|2023-01-18 22:15:00|33260.3|33250.5|33259|33249.2|33262|33252.2|33259|33249.2|0
1674080400000|2023-01-18 22:20:00|33260.6|33250.8|33263.6|33253.8|33263.6|33253.8|33259.1|33249.3|0
1674080700000|2023-01-18 22:25:00|33264.2|33254.4|33264|33254.2|33268.3|33258.5|33263.4|33253.6|0
1674081000000|2023-01-18 22:30:00|33263.9|33254.1|33262|33252.2|33263.9|33254.1|33259.6|33249.8|0
1674081300000|2023-01-18 22:35:00|33262.4|33252.6|33262.4|33252.6|33262.7|33252.9|33262.4|33252.6|0
1674081600000|2023-01-18 22:40:00|33261.5|33251.7|33258.7|33248.9|33262.2|33252.4|33258.7|33248.9|0
1674081900000|2023-01-18 22:45:00|33258.9|33249.1|33259|33249.2|33259.4|33249.6|33257.4|33247.6|0
1674082200000|2023-01-18 22:50:00|33258.4|33248.6|33261.4|33251.6|33261.9|33252.1|33258.4|33248.6|0
1674082500000|2023-01-18 22:55:00|33261.5|33251.7|33261.3|33251.5|33261.5|33251.7|33257.4|33247.6|0
1674082800000|2023-01-18 23:00:00|33256.2|33251.4|33265.7|33260.9|33268.7|33263.9|33247.2|33242.4|274
1674083100000|2023-01-18 23:05:00|33266.2|33261.4|33275.7|33270.9|33278.7|33273.9|33266.2|33261.4|116
1674083400000|2023-01-18 23:10:00|33276.2|33271.4|33270.2|33265.4|33279.7|33274.9|33266.7|33261.9|203
1674083700000|2023-01-18 23:15:00|33270.7|33265.9|33272.2|33267.4|33276.7|33271.9|33268.7|33263.9|68
1674084000000|2023-01-18 23:20:00|33272.7|33267.9|33270.7|33265.9|33274.2|33269.4|33266.7|33261.9|102
1674084300000|2023-01-18 23:25:00|33272.2|33267.4|33272.7|33267.9|33274.7|33269.9|33269.7|33264.9|73
1674084600000|2023-01-18 23:30:00|33272.2|33267.4|33270.2|33265.4|33273.7|33268.9|33261.7|33256.9|115
1674084900000|2023-01-18 23:35:00|33269.7|33264.9|33267.7|33262.9|33273.7|33268.9|33266.2|33261.4|62
1674085200000|2023-01-18 23:40:00|33266.7|33261.9|33271.2|33266.4|33271.2|33266.4|33262.2|33257.4|85
1674085500000|2023-01-18 23:45:00|33271.7|33266.9|33276.2|33271.4|33279.7|33274.9|33270.7|33265.9|91
1674085800000|2023-01-18 23:50:00|33275.7|33270.9|33276.2|33271.4|33280.2|33275.4|33273.7|33268.9|95
1674086100000|2023-01-18 23:55:00|33275.7|33270.9|33269.2|33264.4|33279.7|33274.9|33269.2|33264.4|102
1674086400000|2023-01-19 00:00:00|33268.7|33263.9|33269.2|33264.4|33272.2|33267.4|33261.2|33256.4|149
1674086700000|2023-01-19 00:05:00|33268.7|33263.9|33232.7|33227.9|33269.7|33264.9|33232.2|33227.4|337
1674087000000|2023-01-19 00:10:00|33233.2|33228.4|33255.2|33250.4|33256.2|33251.4|33230.2|33225.4|170
1674087300000|2023-01-19 00:15:00|33255.7|33250.9|33250.2|33245.4|33262.2|33257.4|33247.7|33242.9|114
1674087600000|2023-01-19 00:20:00|33250.7|33245.9|33235.2|33230.4|33259.2|33254.4|33232.7|33227.9|83
1674087900000|2023-01-19 00:25:00|33234.7|33229.9|33237.7|33232.9|33241.2|33236.4|33224.2|33219.4|223
1674088200000|2023-01-19 00:30:00|33238.2|33233.4|33243.2|33238.4|33250.2|33245.4|33237.2|33232.4|136
1674088500000|2023-01-19 00:35:00|33243.7|33238.9|33239.7|33234.9|33249.7|33244.9|33236.2|33231.4|91
1674088800000|2023-01-19 00:40:00|33239.2|33234.4|33236.2|33231.4|33242.7|33237.9|33233.2|33228.4|82
1674089100000|2023-01-19 00:45:00|33236.7|33231.9|33232.7|33227.9|33236.7|33231.9|33223.7|33218.9|158
1674089400000|2023-01-19 00:50:00|33232.2|33227.4|33228.2|33223.4|33235.7|33230.9|33226.2|33221.4|98
1674089700000|2023-01-19 00:55:00|33227.7|33222.9|33226.7|33221.9|33234.2|33229.4|33223.7|33218.9|101
1674090000000|2023-01-19 01:00:00|33227.2|33222.4|33234.2|33229.4|33236.7|33231.9|33224.2|33219.4|109
1674090300000|2023-01-19 01:05:00|33234.7|33229.9|33234.2|33229.4|33243.7|33238.9|33229.7|33224.9|87
1674090600000|2023-01-19 01:10:00|33234.7|33229.9|33228.7|33223.9|33239.7|33234.9|33225.2|33220.4|77
1674090900000|2023-01-19 01:15:00|33228.2|33223.4|33231.7|33226.9|33233.7|33228.9|33225.7|33220.9|31
1674091200000|2023-01-19 01:20:00|33230.7|33225.9|33233.7|33228.9|33233.7|33228.9|33224.7|33219.9|107
1674091500000|2023-01-19 01:25:00|33234.7|33229.9|33242.2|33237.4|33242.7|33237.9|33233.7|33228.9|86
1674091800000|2023-01-19 01:30:00|33241.7|33236.9|33242.2|33237.4|33245.7|33240.9|33235.2|33230.4|119
1674092100000|2023-01-19 01:35:00|33242.7|33237.9|33235.2|33230.4|33247.2|33242.4|33233.7|33228.9|150
1674092400000|2023-01-19 01:40:00|33234.7|33229.9|33232.7|33227.9|33239.2|33234.4|33227.7|33222.9|81
1674092700000|2023-01-19 01:45:00|33232.2|33227.4|33225.2|33220.4|33233.2|33228.4|33217.7|33212.9|119
1674093000000|2023-01-19 01:50:00|33224.7|33219.9|33215.2|33210.4|33225.7|33220.9|33213.7|33208.9|132
1674093300000|2023-01-19 01:55:00|33214.7|33209.9|33218.2|33213.4|33221.7|33216.9|33213.7|33208.9|67
1674093600000|2023-01-19 02:00:00|33217.7|33212.9|33222.2|33217.4|33225.7|33220.9|33215.2|33210.4|82
1674093900000|2023-01-19 02:05:00|33221.7|33216.9|33212.2|33207.4|33222.7|33217.9|33207.7|33202.9|171
1674094200000|2023-01-19 02:10:00|33211.2|33206.4|33210.7|33205.9|33214.2|33209.4|33207.2|33202.4|89
1674094500000|2023-01-19 02:15:00|33210.2|33205.4|33214.2|33209.4|33215.7|33210.9|33209.2|33204.4|51
1674094800000|2023-01-19 02:20:00|33213.7|33208.9|33212.7|33207.9|33214.2|33209.4|33208.2|33203.4|76
1674095100000|2023-01-19 02:25:00|33213.2|33208.4|33211.7|33206.9|33213.7|33208.9|33208.2|33203.4|64
1674095400000|2023-01-19 02:30:00|33211.2|33206.4|33223.2|33218.4|33225.7|33220.9|33211.2|33206.4|115
1674095700000|2023-01-19 02:35:00|33223.7|33218.9|33224.2|33219.4|33228.7|33223.9|33221.7|33216.9|46
1674096000000|2023-01-19 02:40:00|33223.7|33218.9|33226.2|33221.4|33228.2|33223.4|33217.7|33212.9|35
1674096300000|2023-01-19 02:45:00|33226.7|33221.9|33236.2|33231.4|33239.2|33234.4|33223.7|33218.9|72
1674096600000|2023-01-19 02:50:00|33235.7|33230.9|33240.2|33235.4|33242.2|33237.4|33235.2|33230.4|89
1674096900000|2023-01-19 02:55:00|33239.7|33234.9|33245.2|33240.4|33248.7|33243.9|33237.2|33232.4|291
1674097200000|2023-01-19 03:00:00|33245.7|33240.9|33248.7|33243.9|33254.7|33249.9|33245.2|33240.4|141
1674097500000|2023-01-19 03:05:00|33248.2|33243.4|33248.2|33243.4|33250.7|33245.9|33243.2|33238.4|72
1674097800000|2023-01-19 03:10:00|33247.7|33242.9|33254.2|33249.4|33256.7|33251.9|33246.7|33241.9|83
1674098100000|2023-01-19 03:15:00|33254.7|33249.9|33261.2|33256.4|33261.2|33256.4|33252.2|33247.4|95
1674098400000|2023-01-19 03:20:00|33260.7|33255.9|33257.2|33252.4|33262.7|33257.9|33256.7|33251.9|141
1674098700000|2023-01-19 03:25:00|33256.7|33251.9|33247.2|33242.4|33257.2|33252.4|33245.7|33240.9|83
1674099000000|2023-01-19 03:30:00|33247.7|33242.9|33241.2|33236.4|33250.7|33245.9|33241.2|33236.4|64
1674099300000|2023-01-19 03:35:00|33240.7|33235.9|33240.2|33235.4|33241.7|33236.9|33235.2|33230.4|211
1674099600000|2023-01-19 03:40:00|33239.7|33234.9|33233.7|33228.9|33249.2|33244.4|33230.2|33225.4|115
1674099900000|2023-01-19 03:45:00|33234.2|33229.4|33231.2|33226.4|33238.2|33233.4|33227.7|33222.9|122
1674100200000|2023-01-19 03:50:00|33231.7|33226.9|33228.7|33223.9|33236.7|33231.9|33226.7|33221.9|167
1674100500000|2023-01-19 03:55:00|33229.2|33224.4|33226.2|33221.4|33232.2|33227.4|33226.2|33221.4|58
1674100800000|2023-01-19 04:00:00|33225.7|33220.9|33243.7|33238.9|33248.2|33243.4|33225.7|33220.9|120
1674101100000|2023-01-19 04:05:00|33244.2|33239.4|33247.2|33242.4|33249.2|33244.4|33239.7|33234.9|70
1674101400000|2023-01-19 04:10:00|33247.7|33242.9|33240.2|33235.4|33250.7|33245.9|33239.7|33234.9|37
1674101700000|2023-01-19 04:15:00|33239.7|33234.9|33232.2|33227.4|33244.7|33239.9|33231.2|33226.4|43
1674102000000|2023-01-19 04:20:00|33232.7|33227.9|33227.2|33222.4|33233.2|33228.4|33225.7|33220.9|43
1674102300000|2023-01-19 04:25:00|33227.7|33222.9|33228.2|33223.4|33231.2|33226.4|33224.2|33219.4|38
1674102600000|2023-01-19 04:30:00|33228.7|33223.9|33228.7|33223.9|33233.2|33228.4|33225.7|33220.9|50
1674102900000|2023-01-19 04:35:00|33228.2|33223.4|33233.7|33228.9|33236.2|33231.4|33227.7|33222.9|40
1674103200000|2023-01-19 04:40:00|33233.2|33228.4|33230.7|33225.9|33235.2|33230.4|33226.7|33221.9|74
1674103500000|2023-01-19 04:45:00|33231.2|33226.4|33229.7|33224.9|33231.2|33226.4|33225.2|33220.4|42
1674103800000|2023-01-19 04:50:00|33230.2|33225.4|33236.2|33231.4|33236.7|33231.9|33227.2|33222.4|41
1674104100000|2023-01-19 04:55:00|33236.7|33231.9|33231.2|33226.4|33238.7|33233.9|33230.2|33225.4|51
1674104400000|2023-01-19 05:00:00|33233.2|33228.4|33236.2|33231.4|33237.7|33232.9|33229.2|33224.4|63
1674104700000|2023-01-19 05:05:00|33236.7|33231.9|33233.2|33228.4|33240.7|33235.9|33232.7|33227.9|72
1674105000000|2023-01-19 05:10:00|33232.7|33227.9|33233.2|33228.4|33235.7|33230.9|33227.7|33222.9|42
1674105300000|2023-01-19 05:15:00|33233.7|33228.9|33233.2|33228.4|33234.7|33229.9|33228.7|33223.9|30
1674105600000|2023-01-19 05:20:00|33232.7|33227.9|33238.2|33233.4|33239.2|33234.4|33231.7|33226.9|30
1674105900000|2023-01-19 05:25:00|33238.7|33233.9|33230.2|33225.4|33238.7|33233.9|33225.2|33220.4|73
1674106200000|2023-01-19 05:30:00|33230.7|33225.9|33224.2|33219.4|33232.2|33227.4|33222.7|33217.9|75
1674106500000|2023-01-19 05:35:00|33224.7|33219.9|33212.2|33207.4|33226.2|33221.4|33211.7|33206.9|77
1674106800000|2023-01-19 05:40:00|33212.7|33207.9|33214.2|33209.4|33216.2|33211.4|33211.7|33206.9|46
1674107100000|2023-01-19 05:45:00|33213.7|33208.9|33207.2|33202.4|33216.2|33211.4|33207.2|33202.4|76
1674107400000|2023-01-19 05:50:00|33207.7|33202.9|33210.2|33205.4|33215.7|33210.9|33205.7|33200.9|172
1674107700000|2023-01-19 05:55:00|33210.7|33205.9|33207.2|33202.4|33212.2|33207.4|33201.7|33196.9|112
1674108000000|2023-01-19 06:00:00|33207.7|33202.9|33206.7|33201.9|33212.7|33207.9|33205.2|33200.4|87
1674108300000|2023-01-19 06:05:00|33207.2|33202.4|33206.2|33201.4|33207.2|33202.4|33195.2|33190.4|173
1674108600000|2023-01-19 06:10:00|33206.7|33201.9|33206.2|33201.4|33212.2|33207.4|33202.2|33197.4|84
1674108900000|2023-01-19 06:15:00|33206.7|33201.9|33215.2|33210.4|33218.7|33213.9|33206.7|33201.9|176
1674109200000|2023-01-19 06:20:00|33215.7|33210.9|33216.2|33211.4|33218.2|33213.4|33212.7|33207.9|59
1674109500000|2023-01-19 06:25:00|33215.7|33210.9|33219.2|33214.4|33219.7|33214.9|33213.2|33208.4|81
1674109800000|2023-01-19 06:30:00|33219.7|33214.9|33223.7|33218.9|33226.7|33221.9|33217.2|33212.4|97
1674110100000|2023-01-19 06:35:00|33224.2|33219.4|33219.2|33214.4|33224.2|33219.4|33215.7|33210.9|95
1674110400000|2023-01-19 06:40:00|33218.7|33213.9|33226.7|33221.9|33226.7|33221.9|33218.7|33213.9|117
1674110700000|2023-01-19 06:45:00|33226.2|33221.4|33219.2|33214.4|33226.7|33221.9|33219.2|33214.4|59
1674111000000|2023-01-19 06:50:00|33218.7|33213.9|33204.2|33199.4|33219.2|33214.4|33201.7|33196.9|209
1674111300000|2023-01-19 06:55:00|33204.7|33199.9|33195.2|33190.4|33205.2|33200.4|33194.2|33189.4|241
1674111600000|2023-01-19 07:00:00|33194.6|33191|33201.6|33198|33203.6|33200|33192.1|33188.5|232
1674111900000|2023-01-19 07:05:00|33202.1|33198.5|33201.6|33198|33216.1|33212.5|33201.1|33197.5|445
1674112200000|2023-01-19 07:10:00|33201.1|33197.5|33192.6|33189|33201.1|33197.5|33190.1|33186.5|326
1674112500000|2023-01-19 07:15:00|33193.1|33189.5|33182.1|33178.5|33194.6|33191|33181.1|33177.5|326
1674112800000|2023-01-19 07:20:00|33182.6|33179|33185.6|33182|33188.6|33185|33161.6|33158|799
1674113100000|2023-01-19 07:25:00|33186.1|33182.5|33197.6|33194|33197.6|33194|33181.6|33178|256
1674113400000|2023-01-19 07:30:00|33198.1|33194.5|33208.6|33205|33215.6|33212|33195.6|33192|289
1674113700000|2023-01-19 07:35:00|33209.1|33205.5|33207.1|33203.5|33215.1|33211.5|33204.6|33201|132
1674114000000|2023-01-19 07:40:00|33206.6|33203|33207.6|33204|33211.6|33208|33203.1|33199.5|99
1674114300000|2023-01-19 07:45:00|33207.1|33203.5|33197.6|33194|33209.1|33205.5|33194.6|33191|150
1674114600000|2023-01-19 07:50:00|33198.1|33194.5|33204.6|33201|33206.6|33203|33197.6|33194|174
1674114900000|2023-01-19 07:55:00|33205.1|33201.5|33202.6|33199|33210.1|33206.5|33199.1|33195.5|209
1674115200000|2023-01-19 08:00:00|33204.6|33201|33225.6|33222|33225.6|33222|33199.6|33196|584
1674115500000|2023-01-19 08:05:00|33224.6|33221|33226.1|33222.5|33229.6|33226|33214.1|33210.5|510
1674115800000|2023-01-19 08:10:00|33225.6|33222|33241.1|33237.5|33245.1|33241.5|33224.6|33221|391
1674116100000|2023-01-19 08:15:00|33240.6|33237|33220.1|33216.5|33242.6|33239|33219.6|33216|373
1674116400000|2023-01-19 08:20:00|33220.6|33217|33223.6|33220|33228.1|33224.5|33217.1|33213.5|205
1674116700000|2023-01-19 08:25:00|33222.6|33219|33210.6|33207|33232.1|33228.5|33210.1|33206.5|429
1674117000000|2023-01-19 08:30:00|33211.1|33207.5|33198.6|33195|33214.1|33210.5|33197.6|33194|358
1674117300000|2023-01-19 08:35:00|33199.1|33195.5|33188.6|33185|33206.6|33203|33186.6|33183|194
1674117600000|2023-01-19 08:40:00|33189.1|33185.5|33188.6|33185|33195.6|33192|33186.6|33183|141
1674117900000|2023-01-19 08:45:00|33189.1|33185.5|33166.6|33163|33192.6|33189|33166.6|33163|252
1674118200000|2023-01-19 08:50:00|33166.1|33162.5|33139.6|33136|33169.6|33166|33133.1|33129.5|590
1674118500000|2023-01-19 08:55:00|33138.6|33135|33129.6|33126|33151.1|33147.5|33127.6|33124|409
1674118800000|2023-01-19 09:00:00|33130.1|33126.5|33145.6|33142|33160.1|33156.5|33130.1|33126.5|353
1674119100000|2023-01-19 09:05:00|33145.1|33141.5|33141.6|33138|33150.1|33146.5|33136.1|33132.5|211
1674119400000|2023-01-19 09:10:00|33142.6|33139|33154.6|33151|33158.6|33155|33141.6|33138|224
1674119700000|2023-01-19 09:15:00|33154.1|33150.5|33134.6|33131|33159.1|33155.5|33133.6|33130|258
1674120000000|2023-01-19 09:20:00|33134.1|33130.5|33127.6|33124|33141.6|33138|33127.1|33123.5|242
1674120300000|2023-01-19 09:25:00|33128.1|33124.5|33123.6|33120|33139.6|33136|33123.6|33120|290
1674120600000|2023-01-19 09:30:00|33123.1|33119.5|33130.6|33127|33135.1|33131.5|33122.6|33119|251
1674120900000|2023-01-19 09:35:00|33130.1|33126.5|33125.6|33122|33131.6|33128|33120.6|33117|305
1674121200000|2023-01-19 09:40:00|33124.6|33121|33124.1|33120.5|33130.6|33127|33119.6|33116|262
1674121500000|2023-01-19 09:45:00|33123.6|33120|33124.6|33121|33130.1|33126.5|33115.6|33112|197
1674121800000|2023-01-19 09:50:00|33125.1|33121.5|33120.1|33116.5|33133.6|33130|33115.6|33112|159
1674122100000|2023-01-19 09:55:00|33120.6|33117|33126.6|33123|33132.1|33128.5|33119.6|33116|123
1674122400000|2023-01-19 10:00:00|33127.1|33123.5|33133.6|33130|33137.1|33133.5|33126.1|33122.5|180
1674122700000|2023-01-19 10:05:00|33133.1|33129.5|33141.6|33138|33142.6|33139|33125.1|33121.5|446
1674123000000|2023-01-19 10:10:00|33141.1|33137.5|33143.6|33140|33158.1|33154.5|33139.1|33135.5|278
1674123300000|2023-01-19 10:15:00|33144.1|33140.5|33127.6|33124|33147.6|33144|33125.6|33122|152
1674123600000|2023-01-19 10:20:00|33128.1|33124.5|33119.6|33116|33131.6|33128|33117.1|33113.5|217
1674123900000|2023-01-19 10:25:00|33120.6|33117|33101.6|33098|33124.1|33120.5|33101.1|33097.5|356
1674124200000|2023-01-19 10:30:00|33104.6|33101|33104.1|33100.5|33110.1|33106.5|33099.6|33096|388
1674124500000|2023-01-19 10:35:00|33103.6|33100|33092.6|33089|33106.6|33103|33090.6|33087|410
1674124800000|2023-01-19 10:40:00|33092.1|33088.5|33090.6|33087|33094.6|33091|33085.1|33081.5|352
1674125100000|2023-01-19 10:45:00|33091.1|33087.5|33092.6|33089|33095.6|33092|33085.1|33081.5|384
1674125400000|2023-01-19 10:50:00|33092.1|33088.5|33094.1|33090.5|33102.6|33099|33091.6|33088|195
1674125700000|2023-01-19 10:55:00|33093.6|33090|33106.6|33103|33106.6|33103|33093.6|33090|178
1674126000000|2023-01-19 11:00:00|33107.1|33103.5|33076.6|33073|33107.1|33103.5|33075.1|33071.5|332
1674126300000|2023-01-19 11:05:00|33076.1|33072.5|33100.6|33097|33102.6|33099|33073.1|33069.5|253
1674126600000|2023-01-19 11:10:00|33101.1|33097.5|33090.6|33087|33108.1|33104.5|33087.6|33084|202
1674126900000|2023-01-19 11:15:00|33091.1|33087.5|33073.6|33070|33094.6|33091|33070.1|33066.5|276
1674127200000|2023-01-19 11:20:00|33074.1|33070.5|33065.6|33062|33075.6|33072|33062.1|33058.5|361
1674127500000|2023-01-19 11:25:00|33065.1|33061.5|33052.6|33049|33067.1|33063.5|33051.1|33047.5|283
1674127800000|2023-01-19 11:30:00|33053.6|33050|33056.1|33052.5|33061.6|33058|33047.1|33043.5|451
1674128100000|2023-01-19 11:35:00|33056.6|33053|33058.6|33055|33059.6|33056|33046.1|33042.5|255
1674128400000|2023-01-19 11:40:00|33058.1|33054.5|33049.6|33046|33059.6|33056|33045.6|33042|324
1674128700000|2023-01-19 11:45:00|33049.1|33045.5|33058.1|33054.5|33058.6|33055|33047.6|33044|267
1674129000000|2023-01-19 11:50:00|33057.6|33054|33064.6|33061|33064.6|33061|33050.1|33046.5|262
1674129300000|2023-01-19 11:55:00|33065.1|33061.5|33061.1|33057.5|33071.6|33068|33052.6|33049|1054
1674129600000|2023-01-19 12:00:00|33060.6|33057|33036.1|33032.5|33069.6|33066|33029.6|33026|751
1674129900000|2023-01-19 12:05:00|33037.6|33034|33049.6|33046|33050.1|33046.5|33034.1|33030.5|271
1674130200000|2023-01-19 12:10:00|33049.1|33045.5|33049.6|33046|33051.1|33047.5|33036.6|33033|471
1674130500000|2023-01-19 12:15:00|33050.1|33046.5|33033.6|33030|33054.1|33050.5|33031.1|33027.5|380
1674130800000|2023-01-19 12:20:00|33034.6|33031|33017.6|33014|33045.1|33041.5|33017.1|33013.5|387
1674131100000|2023-01-19 12:25:00|33018.1|33014.5|33033.6|33030|33034.6|33031|33015.6|33012|322
1674131400000|2023-01-19 12:30:00|33034.6|33031|33018.6|33015|33036.1|33032.5|33014.6|33011|292
1674131700000|2023-01-19 12:35:00|33017.6|33014|33019.6|33016|33032.6|33029|33014.6|33011|318
1674132000000|2023-01-19 12:40:00|33019.1|33015.5|33011.6|33008|33023.1|33019.5|33009.6|33006|378
1674132300000|2023-01-19 12:45:00|33011.1|33007.5|32999.6|32996|33012.6|33009|32996.6|32993|476
1674132600000|2023-01-19 12:50:00|32999.1|32995.5|32997.6|32994|33007.1|33003.5|32993.6|32990|599
1674132900000|2023-01-19 12:55:00|32997.1|32993.5|33002.6|32999|33007.6|33004|32994.1|32990.5|253
1674133200000|2023-01-19 13:00:00|33003.1|32999.5|32997.6|32994|33006.6|33003|32987.6|32984|592
1674133500000|2023-01-19 13:05:00|32998.1|32994.5|33002.1|32998.5|33005.1|33001.5|32987.1|32983.5|308
1674133800000|2023-01-19 13:10:00|33002.6|32999|32991.1|32987.5|33005.1|33001.5|32989.6|32986|430
1674134100000|2023-01-19 13:15:00|32989.6|32986|32990.6|32987|32997.6|32994|32980.6|32977|601
1674134400000|2023-01-19 13:20:00|32991.6|32988|32986.1|32982.5|32995.6|32992|32979.1|32975.5|398
1674134700000|2023-01-19 13:25:00|32985.6|32982|33012.1|33008.5|33012.1|33008.5|32985.1|32981.5|432
1674135000000|2023-01-19 13:30:00|33011.6|33008|32999.1|32995.5|33014.6|33011|32960.6|32957|1960
1674135300000|2023-01-19 13:35:00|32998.6|32995|33008.6|33005|33014.1|33010.5|32974.6|32971|995
1674135600000|2023-01-19 13:40:00|33008.1|33004.5|32993.6|32990|33015.6|33012|32983.6|32980|618
1674135900000|2023-01-19 13:45:00|32994.1|32990.5|33005.6|33002|33009.6|33006|32985.6|32982|462
1674136200000|2023-01-19 13:50:00|33006.1|33002.5|33037.6|33034|33049.6|33046|32996.1|32992.5|842
1674136500000|2023-01-19 13:55:00|33037.1|33033.5|33036.6|33033|33044.1|33040.5|33029.6|33026|970
1674136800000|2023-01-19 14:00:00|33036.1|33032.5|33060.1|33056.5|33075.6|33072|33034.1|33030.5|1448
1674137100000|2023-01-19 14:05:00|33059.6|33056|33027.1|33023.5|33066.1|33062.5|33026.6|33023|1116
1674137400000|2023-01-19 14:10:00|33026.6|33023|33045.1|33041.5|33050.1|33046.5|33023.6|33020|663
1674137700000|2023-01-19 14:15:00|33047.1|33043.5|33052.1|33048.5|33062.1|33058.5|33036.1|33032.5|956
1674138000000|2023-01-19 14:20:00|33052.6|33049|33047.6|33044|33059.1|33055.5|33041.1|33037.5|455
1674138300000|2023-01-19 14:25:00|33048.1|33044.5|33070.1|33066.5|33072.1|33068.5|33032.1|33028.5|1761
1674138600000|2023-01-19 14:30:00|33069.5|33067.1|33086|33083.6|33126|33123.6|33049|33046.6|6286
1674138900000|2023-01-19 14:35:00|33086.5|33084.1|33166|33163.6|33171.5|33169.1|33069.5|33067.1|4032
1674139200000|2023-01-19 14:40:00|33163.5|33161.1|33090|33087.6|33169.5|33167.1|33089.5|33087.1|3141
1674139500000|2023-01-19 14:45:00|33086.5|33084.1|33078.9|33076.5|33108.6|33106.2|33069|33066.6|2932
1674139800000|2023-01-19 14:50:00|33080.4|33078|33066.4|33064|33111.9|33109.5|33047.9|33045.5|2847
1674140100000|2023-01-19 14:55:00|33065.9|33063.5|33101.9|33099.5|33140.9|33138.5|33064.9|33062.5|2929
1674140400000|2023-01-19 15:00:00|33102.9|33100.5|33106.9|33104.5|33130.4|33128|33074.9|33072.5|2782
1674140700000|2023-01-19 15:05:00|33107.4|33105|33155.4|33153|33170.9|33168.5|33107.4|33105|2333
1674141000000|2023-01-19 15:10:00|33154.4|33152|33108.3|33105.9|33158.9|33156.5|33062.3|33059.9|2622
1674141300000|2023-01-19 15:15:00|33107.8|33105.4|33134.3|33131.9|33167.8|33165.4|33079.8|33077.4|2732
1674141600000|2023-01-19 15:20:00|33133.8|33131.4|33106.8|33104.4|33144.8|33142.4|33104.8|33102.4|1558
1674141900000|2023-01-19 15:25:00|33106.3|33103.9|33106.3|33103.9|33117.3|33114.9|33080.3|33077.9|1637
1674142200000|2023-01-19 15:30:00|33108.3|33105.9|33079.3|33076.9|33108.3|33105.9|33071.8|33069.4|1669
1674142500000|2023-01-19 15:35:00|33078.8|33076.4|33066.8|33064.4|33086.3|33083.9|33044.8|33042.4|1864
1674142800000|2023-01-19 15:40:00|33067.3|33064.9|33067.8|33065.4|33090.3|33087.9|33055.8|33053.4|1193
1674143100000|2023-01-19 15:45:00|33067.3|33064.9|33052.3|33049.9|33067.3|33064.9|33026.3|33023.9|1645
1674143400000|2023-01-19 15:50:00|33051.8|33049.4|33034.3|33031.9|33055.3|33052.9|33020.3|33017.9|1882
1674143700000|2023-01-19 15:55:00|33034.8|33032.4|33049.8|33047.4|33049.8|33047.4|33017.3|33014.9|1662
1674144000000|2023-01-19 16:00:00|33050.3|33047.9|33037.3|33034.9|33072.3|33069.9|33023.3|33020.9|2433
1674144300000|2023-01-19 16:05:00|33039.8|33037.4|33077.3|33074.9|33090.8|33088.4|33030.3|33027.9|1429
1674144600000|2023-01-19 16:10:00|33079.3|33076.9|33095.8|33093.4|33118.8|33116.4|33077.3|33074.9|1858
1674144900000|2023-01-19 16:15:00|33096.3|33093.9|33070.3|33067.9|33106.8|33104.4|33069.3|33066.9|1559
1674145200000|2023-01-19 16:20:00|33069.8|33067.4|33065.3|33062.9|33075.8|33073.4|33054.8|33052.4|898
1674145500000|2023-01-19 16:25:00|33064.8|33062.4|33043.3|33040.9|33076.8|33074.4|33037.3|33034.9|1015
1674145800000|2023-01-19 16:30:00|33039.8|33037.4|33037.3|33034.9|33060.3|33057.9|33032.8|33030.4|1251
1674146100000|2023-01-19 16:35:00|33035.3|33032.9|33043.3|33040.9|33047.3|33044.9|33024.3|33021.9|1173
1674146400000|2023-01-19 16:40:00|33042.7|33040.3|32995.7|32993.3|33044.7|33042.3|32990.7|32988.3|1752
1674146700000|2023-01-19 16:45:00|32995.2|32992.8|33007.7|33005.3|33010.7|33008.3|32979.7|32977.3|1391
1674147000000|2023-01-19 16:50:00|33007.2|33004.8|33006.7|33004.3|33011.2|33008.8|32993.7|32991.3|671
1674147300000|2023-01-19 16:55:00|33006.2|33003.8|33024.7|33022.3|33025.2|33022.8|32995.7|32993.3|979
1674147600000|2023-01-19 17:00:00|33023.7|33021.3|33063.7|33061.3|33078.7|33076.3|33023.2|33020.8|1868
1674147900000|2023-01-19 17:05:00|33064.2|33061.8|33056.2|33053.8|33084.2|33081.8|33048.7|33046.3|1158
1674148200000|2023-01-19 17:10:00|33055.7|33053.3|33077.7|33075.3|33080.2|33077.8|33045.2|33042.8|772
1674148500000|2023-01-19 17:15:00|33078.2|33075.8|33079.7|33077.3|33105.2|33102.8|33073.2|33070.8|1136
1674148800000|2023-01-19 17:20:00|33079.2|33076.8|33052.2|33049.8|33082.7|33080.3|33046.2|33043.8|1060
1674149100000|2023-01-19 17:25:00|33051.7|33049.3|33043.7|33041.3|33059.7|33057.3|33035.7|33033.3|704
1674149400000|2023-01-19 17:30:00|33044.2|33041.8|33042.7|33040.3|33052.7|33050.3|33029.2|33026.8|646
1674149700000|2023-01-19 17:35:00|33043.2|33040.8|33040.2|33037.8|33056.7|33054.3|33035.2|33032.8|543
1674150000000|2023-01-19 17:40:00|33039.7|33037.3|33022.7|33020.3|33044.2|33041.8|33015.7|33013.3|723
1674150300000|2023-01-19 17:45:00|33023.2|33020.8|33025.7|33023.3|33049.2|33046.8|33017.7|33015.3|713
1674150600000|2023-01-19 17:50:00|33025.2|33022.8|33017.2|33014.8|33035.2|33032.8|33014.7|33012.3|605
1674150900000|2023-01-19 17:55:00|33016.7|33014.3|33068.2|33065.8|33070.2|33067.8|33009.7|33007.3|875
1674151200000|2023-01-19 18:00:00|33067.8|33065.4|33122.3|33119.9|33133.3|33130.9|33062.8|33060.4|2094
1674151500000|2023-01-19 18:05:00|33120.3|33117.9|33105.8|33103.4|33121.3|33118.9|33079.3|33076.9|1386
1674151800000|2023-01-19 18:10:00|33106.3|33103.9|33111.3|33108.9|33117.3|33114.9|33078.8|33076.4|761
1674152100000|2023-01-19 18:15:00|33110.8|33108.4|33139.3|33136.9|33143.8|33141.4|33079.3|33076.9|1861
1674152400000|2023-01-19 18:20:00|33138.8|33136.4|33129.8|33127.4|33161.3|33158.9|33126.3|33123.9|1419
1674152700000|2023-01-19 18:25:00|33130.3|33127.9|33119.8|33117.4|33130.8|33128.4|33096.3|33093.9|957
1674153000000|2023-01-19 18:30:00|33120.3|33117.9|33141.8|33139.4|33151.3|33148.9|33120.3|33117.9|794
1674153300000|2023-01-19 18:35:00|33142.3|33139.9|33181.8|33179.4|33184.3|33181.9|33142.3|33139.9|1426
1674153600000|2023-01-19 18:40:00|33182.3|33179.9|33164.8|33162.4|33214.3|33211.9|33161.3|33158.9|2398
1674153900000|2023-01-19 18:45:00|33165.3|33162.9|33148.3|33145.9|33176.8|33174.4|33147.3|33144.9|1209
1674154200000|2023-01-19 18:50:00|33144.8|33142.4|33126.3|33123.9|33153.3|33150.9|33126.3|33123.9|1205
1674154500000|2023-01-19 18:55:00|33126.8|33124.4|33146.3|33143.9|33151.3|33148.9|33117.8|33115.4|900
1674154800000|2023-01-19 19:00:00|33144.3|33141.9|33145.3|33142.9|33157.8|33155.4|33113.3|33110.9|1014
1674155100000|2023-01-19 19:05:00|33144.8|33142.4|33139.8|33137.4|33152.8|33150.4|33114.8|33112.4|632
1674155400000|2023-01-19 19:10:00|33140.3|33137.9|33165.3|33162.9|33176.3|33173.9|33129.8|33127.4|840
1674155700000|2023-01-19 19:15:00|33164.8|33162.4|33166.8|33164.4|33180.3|33177.9|33150.3|33147.9|827
1674156000000|2023-01-19 19:20:00|33167.8|33165.4|33214.3|33211.9|33217.8|33215.4|33161.8|33159.4|1231
1674156300000|2023-01-19 19:25:00|33212.8|33210.4|33201.8|33199.4|33221.3|33218.9|33194.3|33191.9|1181
1674156600000|2023-01-19 19:30:00|33202.3|33199.9|33211.3|33208.9|33214.8|33212.4|33179.3|33176.9|983
1674156900000|2023-01-19 19:35:00|33211.8|33209.4|33199.8|33197.4|33230.3|33227.9|33196.3|33193.9|1151
1674157200000|2023-01-19 19:40:00|33199.3|33196.9|33200.8|33198.4|33219.8|33217.4|33186.8|33184.4|1299
1674157500000|2023-01-19 19:45:00|33201.8|33199.4|33184.8|33182.4|33220.8|33218.4|33176.8|33174.4|970
1674157800000|2023-01-19 19:50:00|33184.3|33181.9|33169.8|33167.4|33186.8|33184.4|33166.3|33163.9|670
1674158100000|2023-01-19 19:55:00|33169.3|33166.9|33182.8|33180.4|33201.3|33198.9|33162.3|33159.9|646
1674158400000|2023-01-19 20:00:00|33183.3|33180.9|33198.3|33195.9|33208.3|33205.9|33183.3|33180.9|724
1674158700000|2023-01-19 20:05:00|33197.8|33195.4|33156.3|33153.9|33198.3|33195.9|33147.3|33144.9|1356
1674159000000|2023-01-19 20:10:00|33157.3|33154.9|33166.8|33164.4|33176.8|33174.4|33139.3|33136.9|1292
1674159300000|2023-01-19 20:15:00|33167.3|33164.9|33172.3|33169.9|33187.3|33184.9|33145.3|33142.9|1075
1674159600000|2023-01-19 20:20:00|33171.8|33169.4|33160.3|33157.9|33173.8|33171.4|33152.3|33149.9|754
1674159900000|2023-01-19 20:25:00|33161.3|33158.9|33168.3|33165.9|33181.3|33178.9|33152.3|33149.9|711
1674160200000|2023-01-19 20:30:00|33170.8|33168.4|33152.3|33149.9|33171.3|33168.9|33130.3|33127.9|1113
1674160500000|2023-01-19 20:35:00|33153.3|33150.9|33151.8|33149.4|33167.8|33165.4|33145.3|33142.9|868
1674160800000|2023-01-19 20:40:00|33152.1|33149.7|33119.6|33117.2|33153.6|33151.2|33113.6|33111.2|1243
1674161100000|2023-01-19 20:45:00|33119.1|33116.7|33119.6|33117.2|33130.6|33128.2|33105.6|33103.2|1467
1674161400000|2023-01-19 20:50:00|33112.1|33109.7|33095.1|33092.7|33125.6|33123.2|33077.6|33075.2|2359
1674161700000|2023-01-19 20:55:00|33094.6|33092.2|33051.6|33049.2|33094.6|33092.2|33035.6|33033.2|4458
1674162000000|2023-01-19 21:00:00|33052.8|33048|33060.3|33055.5|33108.3|33103.5|33052.3|33047.5|5183
1674162300000|2023-01-19 21:05:00|33059.8|33055|33056.3|33051.5|33060.8|33056|33037.3|33032.5|958
1674162600000|2023-01-19 21:10:00|33056.8|33052|33057.8|33053|33064.3|33059.5|33049.8|33045|621
1674162900000|2023-01-19 21:15:00|33058.3|33053.5|33064.8|33060|33067.3|33062.5|33056.3|33051.5|210
1674163200000|2023-01-19 21:20:00|33065.3|33060.5|33065.3|33060.5|33066.8|33062|33061.3|33056.5|155
1674163500000|2023-01-19 21:25:00|33065.8|33061|33062.3|33057.5|33068.8|33064|33059.3|33054.5|190
1674163800000|2023-01-19 21:30:00|33062.8|33058|33064.3|33059.5|33065.8|33061|33055.3|33050.5|112
1674164100000|2023-01-19 21:35:00|33064.8|33060|33070.3|33065.5|33076.8|33072|33062.3|33057.5|201
1674164400000|2023-01-19 21:40:00|33070.8|33066|33068.3|33063.5|33071.3|33066.5|33066.3|33061.5|65
1674164700000|2023-01-19 21:45:00|33067.8|33063|33064.3|33059.5|33071.3|33066.5|33058.3|33053.5|147
1674165000000|2023-01-19 21:50:00|33064.8|33060|33067.3|33062.5|33071.3|33066.5|33060.3|33055.5|111
1674165300000|2023-01-19 21:55:00|33067.8|33063|33063.8|33054|33070.3|33065.5|33060.3|33054|120
1674165600000|2023-01-19 22:00:00|33066.5|33056.7|33066.2|33056.4|33066.6|33056.8|33065.3|33055.5|0
1674165900000|2023-01-19 22:05:00|33063.2|33053.4|33061.1|33051.3|33068.7|33058.9|33061.1|33051.3|0
1674166200000|2023-01-19 22:10:00|33061.2|33051.4|33065.6|33055.8|33065.6|33055.8|33054.7|33044.9|0
1674166500000|2023-01-19 22:15:00|33065.7|33055.9|33063|33053.2|33070.4|33060.6|33060.9|33051.1|0
1674166800000|2023-01-19 22:20:00|33062|33052.2|33063.4|33053.6|33063.4|33053.6|33062|33052.2|0
1674167100000|2023-01-19 22:25:00|33063.6|33053.8|33073.1|33063.3|33073.1|33063.3|33063.6|33053.8|0
1674167400000|2023-01-19 22:30:00|33073.5|33063.7|33084.4|33074.6|33084.6|33074.8|33073.5|33063.7|0
1674167700000|2023-01-19 22:35:00|33084.6|33074.8|33079.5|33069.7|33084.6|33074.8|33079.5|33069.7|0
1674168000000|2023-01-19 22:40:00|33078.2|33068.4|33078.5|33068.7|33078.5|33068.7|33076.9|33067.1|0
1674168300000|2023-01-19 22:45:00|33080.4|33070.6|33087.4|33077.6|33087.4|33077.6|33080.4|33070.6|0
1674168600000|2023-01-19 22:50:00|33087.8|33078|33092.8|33083|33092.8|33083|33087.8|33078|0
1674168900000|2023-01-19 22:55:00|33093.1|33083.3|33093.2|33083.4|33095.9|33086.1|33087.9|33078.1|0
1674169200000|2023-01-19 23:00:00|33084.3|33079.5|33088.8|33084|33096.3|33091.5|33081.3|33076.5|246
1674169500000|2023-01-19 23:05:00|33089.3|33084.5|33095.8|33091|33098.3|33093.5|33084.8|33080|197
1674169800000|2023-01-19 23:10:00|33096.3|33091.5|33086.3|33081.5|33099.3|33094.5|33080.3|33075.5|230
1674170100000|2023-01-19 23:15:00|33086.8|33082|33090.3|33085.5|33097.3|33092.5|33085.8|33081|87
1674170400000|2023-01-19 23:20:00|33089.8|33085|33088.8|33084|33094.3|33089.5|33082.8|33078|37
1674170700000|2023-01-19 23:25:00|33089.3|33084.5|33076.8|33072|33092.3|33087.5|33076.3|33071.5|73
1674171000000|2023-01-19 23:30:00|33077.8|33073|33067.8|33063|33080.8|33076|33060.8|33056|125
1674171300000|2023-01-19 23:35:00|33068.3|33063.5|33065.3|33060.5|33075.3|33070.5|33060.3|33055.5|112
1674171600000|2023-01-19 23:40:00|33065.8|33061|33064.3|33059.5|33068.3|33063.5|33054.8|33050|89
1674171900000|2023-01-19 23:45:00|33064.8|33060|33053.3|33048.5|33064.8|33060|33051.3|33046.5|139
1674172200000|2023-01-19 23:50:00|33052.8|33048|33057.3|33052.5|33057.3|33052.5|33049.8|33045|50
1674172500000|2023-01-19 23:55:00|33057.8|33053|33048.3|33043.5|33066.8|33062|33048.3|33043.5|100
1674172800000|2023-01-20 00:00:00|33048.8|33044|33069.3|33064.5|33069.3|33064.5|33046.3|33041.5|106
1674173100000|2023-01-20 00:05:00|33069.8|33065|33066.3|33061.5|33071.3|33066.5|33066.3|33061.5|40
1674173400000|2023-01-20 00:10:00|33066.8|33062|33076.3|33071.5|33079.3|33074.5|33066.3|33061.5|66
1674173700000|2023-01-20 00:15:00|33076.8|33072|33078.8|33074|33083.8|33079|33071.8|33067|119
1674174000000|2023-01-20 00:20:00|33079.3|33074.5|33083.3|33078.5|33087.8|33083|33078.8|33074|82
1674174300000|2023-01-20 00:25:00|33084.3|33079.5|33079.3|33074.5|33090.8|33086|33076.8|33072|66
1674174600000|2023-01-20 00:30:00|33079.8|33075|33077.3|33072.5|33088.8|33084|33076.8|33072|58
1674174900000|2023-01-20 00:35:00|33076.8|33072|33093.3|33088.5|33096.8|33092|33075.8|33071|145
1674175200000|2023-01-20 00:40:00|33093.8|33089|33080.3|33075.5|33093.8|33089|33078.8|33074|164
1674175500000|2023-01-20 00:45:00|33080.8|33076|33076.3|33071.5|33082.3|33077.5|33075.8|33071|45
1674175800000|2023-01-20 00:50:00|33075.8|33071|33072.3|33067.5|33079.3|33074.5|33072.3|33067.5|54
1674176100000|2023-01-20 00:55:00|33071.8|33067|33080.3|33075.5|33080.8|33076|33071.3|33066.5|36
1674176400000|2023-01-20 01:00:00|33080.8|33076|33077.3|33072.5|33094.3|33089.5|33076.3|33071.5|131
1674176700000|2023-01-20 01:05:00|33076.8|33072|33076.3|33071.5|33077.3|33072.5|33066.8|33062|76
1674177000000|2023-01-20 01:10:00|33076.8|33072|33076.3|33071.5|33083.3|33078.5|33072.3|33067.5|47
1674177300000|2023-01-20 01:15:00|33076.8|33072|33078.3|33073.5|33078.8|33074|33064.8|33060|71
1674177600000|2023-01-20 01:20:00|33079.8|33075|33090.3|33085.5|33092.3|33087.5|33078.3|33073.5|136
1674177900000|2023-01-20 01:25:00|33090.8|33086|33097.8|33093|33099.8|33095|33089.8|33085|160
1674178200000|2023-01-20 01:30:00|33097.3|33092.5|33085.3|33080.5|33099.8|33095|33084.8|33080|163
1674178500000|2023-01-20 01:35:00|33084.8|33080|33084.3|33079.5|33089.3|33084.5|33078.3|33073.5|68
1674178800000|2023-01-20 01:40:00|33084.8|33080|33090.3|33085.5|33093.3|33088.5|33084.8|33080|76
1674179100000|2023-01-20 01:45:00|33090.8|33086|33080.3|33075.5|33092.3|33087.5|33078.3|33073.5|77
1674179400000|2023-01-20 01:50:00|33080.8|33076|33089.3|33084.5|33090.8|33086|33075.8|33071|74
1674179700000|2023-01-20 01:55:00|33089.8|33085|33090.8|33086|33093.8|33089|33086.3|33081.5|112
1674180000000|2023-01-20 02:00:00|33091.3|33086.5|33083.3|33078.5|33091.3|33086.5|33081.8|33077|85
1674180300000|2023-01-20 02:05:00|33083.8|33079|33081.3|33076.5|33084.3|33079.5|33079.8|33075|42
1674180600000|2023-01-20 02:10:00|33081.8|33077|33077.3|33072.5|33087.8|33083|33077.3|33072.5|78
1674180900000|2023-01-20 02:15:00|33077.8|33073|33086.3|33081.5|33088.3|33083.5|33077.8|33073|47
1674181200000|2023-01-20 02:20:00|33085.8|33081|33080.3|33075.5|33088.8|33084|33080.3|33075.5|34
1674181500000|2023-01-20 02:25:00|33080.8|33076|33085.3|33080.5|33088.8|33084|33079.3|33074.5|46
1674181800000|2023-01-20 02:30:00|33085.8|33081|33077.3|33072.5|33087.3|33082.5|33076.3|33071.5|49
1674182100000|2023-01-20 02:35:00|33076.8|33072|33076.3|33071.5|33080.3|33075.5|33069.3|33064.5|58
1674182400000|2023-01-20 02:40:00|33075.3|33070.5|33070.3|33065.5|33076.8|33072|33069.3|33064.5|30
1674182700000|2023-01-20 02:45:00|33069.8|33065|33073.8|33069|33076.3|33071.5|33068.8|33064|37
1674183000000|2023-01-20 02:50:00|33074.3|33069.5|33071.3|33066.5|33076.3|33071.5|33068.8|33064|38
1674183300000|2023-01-20 02:55:00|33070.8|33066|33067.8|33063|33073.3|33068.5|33067.3|33062.5|31
1674183600000|2023-01-20 03:00:00|33068.3|33063.5|33076.3|33071.5|33076.8|33072|33067.8|33063|61
1674183900000|2023-01-20 03:05:00|33076.8|33072|33076.3|33071.5|33077.8|33073|33074.8|33070|34
1674184200000|2023-01-20 03:10:00|33076.8|33072|33073.8|33069|33078.3|33073.5|33073.8|33069|24
1674184500000|2023-01-20 03:15:00|33074.3|33069.5|33069.8|33065|33076.3|33071.5|33068.3|33063.5|43
1674184800000|2023-01-20 03:20:00|33070.3|33065.5|33069.3|33064.5|33073.3|33068.5|33068.3|33063.5|35
1674185100000|2023-01-20 03:25:00|33069.8|33065|33072.3|33067.5|33073.8|33069|33069.3|33064.5|24
1674185400000|2023-01-20 03:30:00|33072.8|33068|33078.3|33073.5|33081.8|33077|33072.3|33067.5|58
1674185700000|2023-01-20 03:35:00|33078.8|33074|33081.3|33076.5|33082.3|33077.5|33073.8|33069|37
1674186000000|2023-01-20 03:40:00|33080.8|33076|33085.8|33081|33086.3|33081.5|33080.3|33075.5|80
1674186300000|2023-01-20 03:45:00|33086.3|33081.5|33083.3|33078.5|33088.3|33083.5|33081.3|33076.5|107
1674186600000|2023-01-20 03:50:00|33082.8|33078|33083.3|33078.5|33087.8|33083|33081.3|33076.5|42
1674186900000|2023-01-20 03:55:00|33082.8|33078|33080.3|33075.5|33083.3|33078.5|33079.3|33074.5|51
1674187200000|2023-01-20 04:00:00|33080.8|33076|33087.8|33083|33090.3|33085.5|33080.8|33076|103
1674187500000|2023-01-20 04:05:00|33086.3|33081.5|33078.8|33074|33087.3|33082.5|33078.3|33073.5|42
1674187800000|2023-01-20 04:10:00|33078.3|33073.5|33080.3|33075.5|33081.8|33077|33077.3|33072.5|41
1674188100000|2023-01-20 04:15:00|33080.8|33076|33084.3|33079.5|33085.3|33080.5|33080.8|33076|15
1674188400000|2023-01-20 04:20:00|33084.8|33080|33088.3|33083.5|33090.8|33086|33084.8|33080|97
1674188700000|2023-01-20 04:25:00|33088.8|33084|33080.3|33075.5|33088.8|33084|33078.8|33074|50
1674189000000|2023-01-20 04:30:00|33080.8|33076|33084.3|33079.5|33088.8|33084|33079.3|33074.5|63
1674189300000|2023-01-20 04:35:00|33083.8|33079|33086.8|33082|33090.3|33085.5|33083.8|33079|55
1674189600000|2023-01-20 04:40:00|33087.3|33082.5|33083.8|33079|33087.8|33083|33082.8|33078|36
1674189900000|2023-01-20 04:45:00|33084.3|33079.5|33086.3|33081.5|33086.8|33082|33083.8|33079|36
1674190200000|2023-01-20 04:50:00|33086.8|33082|33087.8|33083|33089.8|33085|33083.8|33079|95
1674190500000|2023-01-20 04:55:00|33088.3|33083.5|33085.3|33080.5|33089.8|33085|33084.8|33080|62
1674190800000|2023-01-20 05:00:00|33084.8|33080|33086.3|33081.5|33090.3|33085.5|33080.3|33075.5|105
1674191100000|2023-01-20 05:05:00|33086.8|33082|33081.3|33076.5|33087.3|33082.5|33080.3|33075.5|45
1674191400000|2023-01-20 05:10:00|33080.8|33076|33081.3|33076.5|33083.8|33079|33079.3|33074.5|38
1674191700000|2023-01-20 05:15:00|33080.8|33076|33085.3|33080.5|33085.8|33081|33079.3|33074.5|65
1674192000000|2023-01-20 05:20:00|33085.8|33081|33082.3|33077.5|33087.8|33083|33080.8|33076|68
1674192300000|2023-01-20 05:25:00|33082.8|33078|33085.3|33080.5|33086.3|33081.5|33081.3|33076.5|21
1674192600000|2023-01-20 05:30:00|33085.8|33081|33085.3|33080.5|33090.8|33086|33080.3|33075.5|141
1674192900000|2023-01-20 05:35:00|33085.8|33081|33087.3|33082.5|33090.3|33085.5|33084.8|33080|97
1674193200000|2023-01-20 05:40:00|33087.8|33083|33094.3|33089.5|33094.8|33090|33087.3|33082.5|128
1674193500000|2023-01-20 05:45:00|33094.8|33090|33090.3|33085.5|33094.8|33090|33089.3|33084.5|74
1674193800000|2023-01-20 05:50:00|33090.8|33086|33093.8|33089|33096.8|33092|33089.3|33084.5|107
1674194100000|2023-01-20 05:55:00|33094.3|33089.5|33093.8|33089|33095.8|33091|33091.3|33086.5|71
1674194400000|2023-01-20 06:00:00|33093.3|33088.5|33095.3|33090.5|33095.3|33090.5|33090.8|33086|46
1674194700000|2023-01-20 06:05:00|33094.8|33090|33093.3|33088.5|33100.8|33096|33092.8|33088|136
1674195000000|2023-01-20 06:10:00|33093.8|33089|33083.3|33078.5|33095.8|33091|33081.3|33076.5|228
1674195300000|2023-01-20 06:15:00|33083.8|33079|33088.3|33083.5|33088.3|33083.5|33082.8|33078|58
1674195600000|2023-01-20 06:20:00|33088.8|33084|33088.8|33084|33089.8|33085|33082.8|33078|25
1674195900000|2023-01-20 06:25:00|33089.3|33084.5|33093.3|33088.5|33096.8|33092|33087.8|33083|47
1674196200000|2023-01-20 06:30:00|33093.8|33089|33086.3|33081.5|33094.3|33089.5|33085.8|33081|56
1674196500000|2023-01-20 06:35:00|33086.8|33082|33082.3|33077.5|33088.3|33083.5|33078.8|33074|135
1674196800000|2023-01-20 06:40:00|33082.8|33078|33080.3|33075.5|33083.8|33079|33077.3|33072.5|79
1674197100000|2023-01-20 06:45:00|33080.8|33076|33081.3|33076.5|33084.3|33079.5|33079.8|33075|18
1674197400000|2023-01-20 06:50:00|33081.8|33077|33092.3|33087.5|33094.3|33089.5|33081.8|33077|66
1674197700000|2023-01-20 06:55:00|33092.8|33088|33086.3|33081.5|33092.8|33088|33084.3|33079.5|39
1674198000000|2023-01-20 07:00:00|33085.7|33082.1|33084.7|33081.1|33087.2|33083.6|33077.7|33074.1|100
1674198300000|2023-01-20 07:05:00|33085.2|33081.6|33088.7|33085.1|33090.7|33087.1|33082.7|33079.1|67
1674198600000|2023-01-20 07:10:00|33088.2|33084.6|33099.7|33096.1|33100.2|33096.6|33086.7|33083.1|108
1674198900000|2023-01-20 07:15:00|33100.2|33096.6|33102.2|33098.6|33106.2|33102.6|33096.7|33093.1|219
1674199200000|2023-01-20 07:20:00|33102.7|33099.1|33128.2|33124.6|33131.2|33127.6|33101.2|33097.6|487
1674199500000|2023-01-20 07:25:00|33127.7|33124.1|33139.7|33136.1|33141.2|33137.6|33124.2|33120.6|233
1674199800000|2023-01-20 07:30:00|33140.2|33136.6|33129.7|33126.1|33141.2|33137.6|33125.2|33121.6|200
1674200100000|2023-01-20 07:35:00|33130.2|33126.6|33135.2|33131.6|33137.2|33133.6|33129.7|33126.1|133
1674200400000|2023-01-20 07:40:00|33135.7|33132.1|33141.7|33138.1|33143.2|33139.6|33132.7|33129.1|198
1674200700000|2023-01-20 07:45:00|33142.2|33138.6|33148.7|33145.1|33149.2|33145.6|33138.2|33134.6|152
1674201000000|2023-01-20 07:50:00|33148.2|33144.6|33143.2|33139.6|33153.7|33150.1|33142.2|33138.6|142
1674201300000|2023-01-20 07:55:00|33143.7|33140.1|33143.7|33140.1|33148.7|33145.1|33141.2|33137.6|139
1674201600000|2023-01-20 08:00:00|33142.7|33139.1|33135.7|33132.1|33145.2|33141.6|33122.7|33119.1|347
1674201900000|2023-01-20 08:05:00|33135.2|33131.6|33132.2|33128.6|33137.7|33134.1|33128.2|33124.6|224
1674202200000|2023-01-20 08:10:00|33133.2|33129.6|33130.2|33126.6|33133.7|33130.1|33123.2|33119.6|148
1674202500000|2023-01-20 08:15:00|33129.7|33126.1|33128.7|33125.1|33131.2|33127.6|33118.7|33115.1|549
1674202800000|2023-01-20 08:20:00|33128.2|33124.6|33080.7|33077.1|33129.7|33126.1|33079.7|33076.1|691
1674203100000|2023-01-20 08:25:00|33080.2|33076.6|33086.7|33083.1|33088.7|33085.1|33070.7|33067.1|316
1674203400000|2023-01-20 08:30:00|33086.2|33082.6|33090.7|33087.1|33093.2|33089.6|33061.2|33057.6|375
1674203700000|2023-01-20 08:35:00|33091.7|33088.1|33098.7|33095.1|33100.7|33097.1|33081.2|33077.6|229
1674204000000|2023-01-20 08:40:00|33098.2|33094.6|33122.7|33119.1|33122.7|33119.1|33095.7|33092.1|263
1674204300000|2023-01-20 08:45:00|33121.7|33118.1|33101.7|33098.1|33121.7|33118.1|33101.2|33097.6|209
1674204600000|2023-01-20 08:50:00|33101.2|33097.6|33078.7|33075.1|33102.7|33099.1|33068.7|33065.1|225
1674204900000|2023-01-20 08:55:00|33078.2|33074.6|33085.7|33082.1|33098.7|33095.1|33077.2|33073.6|150
1674205200000|2023-01-20 09:00:00|33086.2|33082.6|33069.7|33066.1|33087.7|33084.1|33068.2|33064.6|282
1674205500000|2023-01-20 09:05:00|33069.2|33065.6|33037.2|33033.6|33069.2|33065.6|33025.7|33022.1|509
1674205800000|2023-01-20 09:10:00|33037.7|33034.1|33027.7|33024.1|33037.7|33034.1|33021.2|33017.6|307
1674206100000|2023-01-20 09:15:00|33028.2|33024.6|33064.7|33061.1|33064.7|33061.1|33025.2|33021.6|432
1674206400000|2023-01-20 09:20:00|33064.2|33060.6|33067.2|33063.6|33084.7|33081.1|33063.2|33059.6|355
1674206700000|2023-01-20 09:25:00|33067.7|33064.1|33067.7|33064.1|33082.7|33079.1|33066.2|33062.6|221
1674207000000|2023-01-20 09:30:00|33067.2|33063.6|33071.7|33068.1|33076.2|33072.6|33058.2|33054.6|185
1674207300000|2023-01-20 09:35:00|33071.2|33067.6|33064.7|33061.1|33071.7|33068.1|33060.7|33057.1|102
1674207600000|2023-01-20 09:40:00|33065.2|33061.6|33054.7|33051.1|33069.2|33065.6|33051.2|33047.6|148
1674207900000|2023-01-20 09:45:00|33055.7|33052.1|33038.7|33035.1|33055.7|33052.1|33038.7|33035.1|173
1674208200000|2023-01-20 09:50:00|33039.2|33035.6|33045.7|33042.1|33055.2|33051.6|33038.7|33035.1|193
1674208500000|2023-01-20 09:55:00|33046.2|33042.6|33030.7|33027.1|33053.2|33049.6|33025.7|33022.1|242
1674208800000|2023-01-20 10:00:00|33031.2|33027.6|33021.2|33017.6|33031.2|33027.6|33017.7|33014.1|209
1674209100000|2023-01-20 10:05:00|33021.7|33018.1|33012.7|33009.1|33026.7|33023.1|33008.7|33005.1|175
1674209400000|2023-01-20 10:10:00|33012.2|33008.6|33045.2|33041.6|33046.7|33043.1|32992.7|32989.1|1140
1674209700000|2023-01-20 10:15:00|33044.7|33041.1|33050.2|33046.6|33051.7|33048.1|33032.7|33029.1|533
1674210000000|2023-01-20 10:20:00|33049.7|33046.1|33032.2|33028.6|33050.7|33047.1|33032.2|33028.6|368
1674210300000|2023-01-20 10:25:00|33030.7|33027.1|33027.7|33024.1|33035.7|33032.1|33018.7|33015.1|263
1674210600000|2023-01-20 10:30:00|33028.2|33024.6|33048.7|33045.1|33052.7|33049.1|33026.2|33022.6|791
1674210900000|2023-01-20 10:35:00|33048.2|33044.6|33038.7|33035.1|33051.7|33048.1|33026.7|33023.1|231
1674211200000|2023-01-20 10:40:00|33038.2|33034.6|33018.7|33015.1|33039.2|33035.6|33010.7|33007.1|264
1674211500000|2023-01-20 10:45:00|33019.7|33016.1|33044.7|33041.1|33046.2|33042.6|33019.2|33015.6|220
1674211800000|2023-01-20 10:50:00|33045.2|33041.6|33041.7|33038.1|33051.2|33047.6|33039.7|33036.1|211
1674212100000|2023-01-20 10:55:00|33041.2|33037.6|33048.7|33045.1|33059.2|33055.6|33036.2|33032.6|256
1674212400000|2023-01-20 11:00:00|33049.2|33045.6|33032.7|33029.1|33049.2|33045.6|33020.7|33017.1|381
1674212700000|2023-01-20 11:05:00|33033.2|33029.6|33022.7|33019.1|33039.2|33035.6|33020.2|33016.6|110
1674213000000|2023-01-20 11:10:00|33023.2|33019.6|33022.7|33019.1|33028.2|33024.6|33019.7|33016.1|72
1674213300000|2023-01-20 11:15:00|33022.2|33018.6|33021.7|33018.1|33034.7|33031.1|33020.7|33017.1|79
1674213600000|2023-01-20 11:20:00|33022.2|33018.6|33007.7|33004.1|33026.2|33022.6|33007.2|33003.6|135
1674213900000|2023-01-20 11:25:00|33008.2|33004.6|33020.2|33016.6|33020.7|33017.1|33000.2|32996.6|210
1674214200000|2023-01-20 11:30:00|33018.7|33015.1|33017.7|33014.1|33031.7|33028.1|33016.7|33013.1|168
1674214500000|2023-01-20 11:35:00|33017.2|33013.6|33005.7|33002.1|33020.7|33017.1|33003.7|33000.1|254
1674214800000|2023-01-20 11:40:00|33006.2|33002.6|33006.7|33003.1|33009.7|33006.1|32996.7|32993.1|175
1674215100000|2023-01-20 11:45:00|33005.7|33002.1|33003.7|33000.1|33013.7|33010.1|32999.7|32996.1|180
1674215400000|2023-01-20 11:50:00|33004.2|33000.6|33001.7|32998.1|33010.7|33007.1|32996.7|32993.1|160
1674215700000|2023-01-20 11:55:00|33002.2|32998.6|33003.2|32999.6|33014.7|33011.1|32992.2|32988.6|303
1674216000000|2023-01-20 12:00:00|33003.7|33000.1|32990.2|32986.6|33003.7|33000.1|32990.2|32986.6|263
1674216300000|2023-01-20 12:05:00|32990.7|32987.1|32992.7|32989.1|33001.7|32998.1|32985.7|32982.1|213
1674216600000|2023-01-20 12:10:00|32993.2|32989.6|33002.7|32999.1|33005.7|33002.1|32990.7|32987.1|147
1674216900000|2023-01-20 12:15:00|33003.2|32999.6|32994.7|32991.1|33003.7|33000.1|32993.2|32989.6|158
1674217200000|2023-01-20 12:20:00|32997.7|32994.1|32995.2|32991.6|33005.7|33002.1|32990.2|32986.6|244
1674217500000|2023-01-20 12:25:00|32994.7|32991.1|33009.7|33006.1|33012.2|33008.6|32993.7|32990.1|173
1674217800000|2023-01-20 12:30:00|33009.2|33005.6|33025.7|33022.1|33027.2|33023.6|33007.7|33004.1|408
1674218100000|2023-01-20 12:35:00|33025.2|33021.6|33038.7|33035.1|33041.2|33037.6|33024.7|33021.1|419
1674218400000|2023-01-20 12:40:00|33039.2|33035.6|33050.2|33046.6|33059.2|33055.6|33037.2|33033.6|628
1674218700000|2023-01-20 12:45:00|33049.7|33046.1|33064.2|33060.6|33064.2|33060.6|33048.7|33045.1|265
1674219000000|2023-01-20 12:50:00|33063.7|33060.1|33064.2|33060.6|33069.2|33065.6|33053.7|33050.1|244
1674219300000|2023-01-20 12:55:00|33064.7|33061.1|33057.7|33054.1|33069.2|33065.6|33057.2|33053.6|178
1674219600000|2023-01-20 13:00:00|33056.7|33053.1|33072.7|33069.1|33073.7|33070.1|33051.7|33048.1|355
1674219900000|2023-01-20 13:05:00|33072.2|33068.6|33066.7|33063.1|33084.7|33081.1|33066.2|33062.6|471
1674220200000|2023-01-20 13:10:00|33067.7|33064.1|33064.2|33060.6|33073.7|33070.1|33057.7|33054.1|244
1674220500000|2023-01-20 13:15:00|33065.7|33062.1|33047.7|33044.1|33065.7|33062.1|33038.7|33035.1|426
1674220800000|2023-01-20 13:20:00|33048.2|33044.6|33037.7|33034.1|33053.7|33050.1|33029.7|33026.1|372
1674221100000|2023-01-20 13:25:00|33037.2|33033.6|33030.7|33027.1|33043.2|33039.6|33029.7|33026.1|241
1674221400000|2023-01-20 13:30:00|33031.2|33027.6|33029.7|33026.1|33036.2|33032.6|33017.2|33013.6|468
1674221700000|2023-01-20 13:35:00|33029.2|33025.6|33031.7|33028.1|33033.7|33030.1|33013.2|33009.6|292
1674222000000|2023-01-20 13:40:00|33031.2|33027.6|33039.7|33036.1|33045.2|33041.6|33024.2|33020.6|274
1674222300000|2023-01-20 13:45:00|33040.2|33036.6|33026.7|33023.1|33050.7|33047.1|33024.7|33021.1|252
1674222600000|2023-01-20 13:50:00|33026.2|33022.6|33018.2|33014.6|33027.7|33024.1|33014.2|33010.6|226
1674222900000|2023-01-20 13:55:00|33017.7|33014.1|33007.2|33003.6|33017.7|33014.1|33006.2|33002.6|490
1674223200000|2023-01-20 14:00:00|33006.7|33003.1|33014.7|33011.1|33019.7|33016.1|32997.7|32994.1|699
1674223500000|2023-01-20 14:05:00|33014.2|33010.6|33028.7|33025.1|33030.7|33027.1|33006.2|33002.6|373
1674223800000|2023-01-20 14:10:00|33029.2|33025.6|33041.2|33037.6|33046.7|33043.1|33023.2|33019.6|514
1674224100000|2023-01-20 14:15:00|33040.7|33037.1|33050.7|33047.1|33060.7|33057.1|33036.7|33033.1|651
1674224400000|2023-01-20 14:20:00|33050.2|33046.6|33067.7|33064.1|33068.2|33064.6|33047.2|33043.6|443
1674224700000|2023-01-20 14:25:00|33068.2|33064.6|33086.2|33082.6|33098.7|33095.1|33058.2|33054.6|2254
1674225000000|2023-01-20 14:30:00|33086.7|33083.1|32958.1|32955.7|33086.7|33083.7|32945.6|32943.2|6299
1674225300000|2023-01-20 14:35:00|32960.6|32958.2|32975.6|32973.2|32990.6|32988.2|32936.1|32933.7|3566
1674225600000|2023-01-20 14:40:00|32976.6|32974.2|33008.1|33005.7|33017.6|33015.2|32960.6|32958.2|2152
1674225900000|2023-01-20 14:45:00|33009.6|33007.2|32981.1|32978.7|33029.6|33027.2|32975.6|32973.2|2054
1674226200000|2023-01-20 14:50:00|32982.1|32979.7|32976|32973.6|33009|33006.6|32963|32960.6|2620
1674226500000|2023-01-20 14:55:00|32977|32974.6|32995.5|32993.1|33020|33017.6|32970.5|32968.1|1781
1674226800000|2023-01-20 15:00:00|32995|32992.6|32989|32986.6|33008|33005.6|32977|32974.6|1922
1674227100000|2023-01-20 15:05:00|32988.5|32986.1|33065.5|33063.1|33075|33072.6|32988|32985.6|2977
1674227400000|2023-01-20 15:10:00|33065|33062.6|33015.5|33013.1|33076|33073.6|33015|33012.6|2157
1674227700000|2023-01-20 15:15:00|33015|33012.6|33003|33000.6|33020.5|33018.1|32988|32985.6|1882
1674228000000|2023-01-20 15:20:00|33002.5|33000.1|33033.5|33031.1|33041|33038.6|32993|32990.6|1086
1674228300000|2023-01-20 15:25:00|33045.5|33043.1|33085.5|33083.1|33093.5|33091.1|33042|33039.6|1591
1674228600000|2023-01-20 15:30:00|33086.5|33084.1|33075.4|33073|33100|33097.6|33068.4|33066|1660
1674228900000|2023-01-20 15:35:00|33074.9|33072.5|33082.4|33080|33090.9|33088.5|33062.4|33060|791
1674229200000|2023-01-20 15:40:00|33081.9|33079.5|33058.4|33056|33091.9|33089.5|33057.9|33055.5|1005
1674229500000|2023-01-20 15:45:00|33057.9|33055.5|33076.4|33074|33077.4|33075|33056.9|33054.5|828
1674229800000|2023-01-20 15:50:00|33075.4|33073|33090.4|33088|33093.9|33091.5|33060.9|33058.5|889
1674230100000|2023-01-20 15:55:00|33090.9|33088.5|33078.9|33076.5|33109.9|33107.5|33077.9|33075.5|1517
1674230400000|2023-01-20 16:00:00|33080.9|33078.5|33130.9|33128.5|33135.4|33133|33073.4|33071|2173
1674230700000|2023-01-20 16:05:00|33131.4|33129|33131.9|33129.5|33142.9|33140.5|33116.9|33114.5|1414
1674231000000|2023-01-20 16:10:00|33132.4|33130|33187.9|33185.5|33203.9|33201.5|33131.4|33129|3081
1674231300000|2023-01-20 16:15:00|33187.4|33185|33193.9|33191.5|33205.4|33203|33183.9|33181.5|1589
1674231600000|2023-01-20 16:20:00|33194.4|33192|33201.4|33199|33213.4|33211|33168.4|33166|2193
1674231900000|2023-01-20 16:25:00|33201.9|33199.5|33233.9|33231.5|33239.9|33237.5|33193.9|33191.5|2189
1674232200000|2023-01-20 16:30:00|33234.9|33232.5|33196.9|33194.5|33243.9|33241.5|33189.9|33187.5|3373
1674232500000|2023-01-20 16:35:00|33196.4|33194|33159.4|33157|33202.9|33200.5|33159.4|33157|1691
1674232800000|2023-01-20 16:40:00|33157.7|33155.3|33151.2|33148.8|33173.7|33171.3|33145.2|33142.8|1386
1674233100000|2023-01-20 16:45:00|33150.7|33148.3|33152.2|33149.8|33165.2|33162.8|33142.7|33140.3|1218
1674233400000|2023-01-20 16:50:00|33151.2|33148.8|33120.7|33118.3|33151.2|33148.8|33119.2|33116.8|1067
1674233700000|2023-01-20 16:55:00|33121.7|33119.3|33120.7|33118.3|33140.2|33137.8|33110.2|33107.8|1342
1674234000000|2023-01-20 17:00:00|33121.2|33118.8|33137.7|33135.3|33141.2|33138.8|33114.2|33111.8|915
1674234300000|2023-01-20 17:05:00|33138.2|33135.8|33142.7|33140.3|33154.2|33151.8|33127.2|33124.8|992
1674234600000|2023-01-20 17:10:00|33143.2|33140.8|33158.2|33155.8|33164.2|33161.8|33128.2|33125.8|723
1674234900000|2023-01-20 17:15:00|33157.2|33154.8|33163.7|33161.3|33169.7|33167.3|33146.7|33144.3|690
1674235200000|2023-01-20 17:20:00|33164.2|33161.8|33166.2|33163.8|33173.2|33170.8|33147.7|33145.3|755
1674235500000|2023-01-20 17:25:00|33166.7|33164.3|33159.7|33157.3|33178.2|33175.8|33154.7|33152.3|940
1674235800000|2023-01-20 17:30:00|33159.2|33156.8|33143.2|33140.8|33160.7|33158.3|33131.2|33128.8|875
1674236100000|2023-01-20 17:35:00|33142.7|33140.3|33151.2|33148.8|33151.2|33148.8|33131.2|33128.8|632
1674236400000|2023-01-20 17:40:00|33151.7|33149.3|33148.7|33146.3|33157.2|33154.8|33145.2|33142.8|721
1674236700000|2023-01-20 17:45:00|33148.2|33145.8|33149.7|33147.3|33151.2|33148.8|33138.2|33135.8|460
1674237000000|2023-01-20 17:50:00|33149.2|33146.8|33160.2|33157.8|33169.7|33167.3|33145.2|33142.8|765
1674237300000|2023-01-20 17:55:00|33159.7|33157.3|33136.7|33134.3|33162.7|33160.3|33135.7|33133.3|616
1674237600000|2023-01-20 18:00:00|33135.3|33132.9|33152.3|33149.9|33178.8|33176.4|33130.3|33127.9|2302
1674237900000|2023-01-20 18:05:00|33153.8|33151.4|33132.3|33129.9|33157.8|33155.4|33131.3|33128.9|774
1674238200000|2023-01-20 18:10:00|33132.8|33130.4|33139.8|33137.4|33150.3|33147.9|33080.8|33078.4|2605
1674238500000|2023-01-20 18:15:00|33141.8|33139.4|33076.8|33074.4|33151.8|33149.4|33075.8|33073.4|1258
1674238800000|2023-01-20 18:20:00|33077.3|33074.9|33096.3|33093.9|33099.8|33097.4|33065.8|33063.4|1725
1674239100000|2023-01-20 18:25:00|33095.8|33093.4|33102.3|33099.9|33108.8|33106.4|33085.8|33083.4|964
1674239400000|2023-01-20 18:30:00|33102.8|33100.4|33133.3|33130.9|33145.3|33142.9|33102.3|33099.9|1236
1674239700000|2023-01-20 18:35:00|33133.8|33131.4|33177.3|33174.9|33189.8|33187.4|33127.8|33125.4|1988
1674240000000|2023-01-20 18:40:00|33177.8|33175.4|33183.3|33180.9|33189.8|33187.4|33168.8|33166.4|763
1674240300000|2023-01-20 18:45:00|33183.8|33181.4|33214.8|33212.4|33221.3|33218.9|33174.3|33171.9|1182
1674240600000|2023-01-20 18:50:00|33214.3|33211.9|33207.3|33204.9|33231.3|33228.9|33199.8|33197.4|1186
1674240900000|2023-01-20 18:55:00|33206.8|33204.4|33202.8|33200.4|33213.8|33211.4|33194.3|33191.9|1050
1674241200000|2023-01-20 19:00:00|33203.3|33200.9|33199.8|33197.4|33213.8|33211.4|33186.3|33183.9|900
1674241500000|2023-01-20 19:05:00|33200.3|33197.9|33207.8|33205.4|33210.8|33208.4|33192.8|33190.4|452
1674241800000|2023-01-20 19:10:00|33207.3|33204.9|33214.8|33212.4|33224.3|33221.9|33205.3|33202.9|743
1674242100000|2023-01-20 19:15:00|33215.3|33212.9|33220.3|33217.9|33232.8|33230.4|33214.8|33212.4|1089
1674242400000|2023-01-20 19:20:00|33221.1|33218.7|33235.6|33233.2|33239.6|33237.2|33210.1|33207.7|765
1674242700000|2023-01-20 19:25:00|33234.6|33232.2|33228.6|33226.2|33239.6|33237.2|33221.6|33219.2|906
1674243000000|2023-01-20 19:30:00|33229.1|33226.7|33250.1|33247.7|33264.1|33261.7|33229.1|33226.7|1979
1674243300000|2023-01-20 19:35:00|33250.6|33248.2|33256.6|33254.2|33258.1|33255.7|33244.6|33242.2|681
1674243600000|2023-01-20 19:40:00|33257.1|33254.7|33261.6|33259.2|33267.6|33265.2|33254.6|33252.2|779
1674243900000|2023-01-20 19:45:00|33261.1|33258.7|33246.1|33243.7|33264.6|33262.2|33236.1|33233.7|1308
1674244200000|2023-01-20 19:50:00|33246.6|33244.2|33244.1|33241.7|33251.6|33249.2|33231.1|33228.7|1130
1674244500000|2023-01-20 19:55:00|33241.6|33239.2|33267.6|33265.2|33273.6|33271.2|33234.1|33231.7|1014
1674244800000|2023-01-20 20:00:00|33266.6|33264.2|33301.1|33298.7|33305.1|33302.7|33266.6|33264.2|1809
1674245100000|2023-01-20 20:05:00|33301.6|33299.2|33297.1|33294.7|33309.6|33307.2|33286.1|33283.7|1436
1674245400000|2023-01-20 20:10:00|33297.6|33295.2|33335.6|33333.2|33337.1|33334.7|33289.1|33286.7|1670
1674245700000|2023-01-20 20:15:00|33334.6|33332.2|33355.6|33353.2|33365.6|33363.2|33334.6|33332.2|1900
1674246000000|2023-01-20 20:20:00|33355.1|33352.7|33310.1|33307.7|33358.6|33356.2|33296.1|33293.7|1930
1674246300000|2023-01-20 20:25:00|33309.6|33307.2|33333.1|33330.7|33342.1|33339.7|33308.6|33306.2|1153
1674246600000|2023-01-20 20:30:00|33332.6|33330.2|33319.6|33317.2|33350.1|33347.7|33318.6|33316.2|1260
1674246900000|2023-01-20 20:35:00|33318.6|33316.2|33328.6|33326.2|33328.6|33326.2|33300.6|33298.2|1404
1674247200000|2023-01-20 20:40:00|33327.6|33325.2|33321.6|33319.2|33337.6|33335.2|33311.6|33309.2|1128
1674247500000|2023-01-20 20:45:00|33320.1|33317.7|33336.6|33334.2|33337.6|33335.2|33308.6|33306.2|1743
1674247800000|2023-01-20 20:50:00|33327.1|33324.7|33361|33358.6|33367.5|33365.1|33311.6|33309.2|2455
1674248100000|2023-01-20 20:55:00|33362|33359.6|33380|33377.6|33384.5|33382.1|33337.5|33335.1|5893
1674248400000|2023-01-20 21:00:00|33377.5|33375.1|33371.7|33366.9|33378.7|33375.1|33354.2|33349.4|2782
1674248700000|2023-01-20 21:05:00|33372.2|33367.4|33360.2|33355.4|33372.7|33367.9|33360.2|33355.4|544
1674249000000|2023-01-20 21:10:00|33360.7|33355.9|33366.7|33361.9|33370.7|33365.9|33350.2|33345.4|697
1674249300000|2023-01-20 21:15:00|33366.2|33361.4|33363.7|33358.9|33369.2|33364.4|33359.2|33354.4|153
1674249600000|2023-01-20 21:20:00|33363.2|33358.4|33369.7|33364.9|33369.7|33364.9|33361.2|33356.4|137
1674249900000|2023-01-20 21:25:00|33369.2|33364.4|33362.7|33357.9|33370.7|33365.9|33357.7|33352.9|167
1674250200000|2023-01-20 21:30:00|33362.2|33357.4|33369.7|33364.9|33371.2|33366.4|33359.7|33354.9|177
1674250500000|2023-01-20 21:35:00|33369.2|33364.4|33367.2|33362.4|33374.2|33369.4|33362.7|33357.9|134
1674250800000|2023-01-20 21:40:00|33366.2|33361.4|33363.7|33358.9|33369.7|33364.9|33362.7|33357.9|118
1674251100000|2023-01-20 21:45:00|33363.2|33358.4|33362.7|33357.9|33367.7|33362.9|33361.2|33356.4|191
1674251400000|2023-01-20 21:50:00|33361.7|33356.9|33367.2|33362.4|33369.7|33364.9|33360.7|33355.9|92
1674251700000|2023-01-20 21:55:00|33366.7|33361.9|33374.1|33364.3|33378.2|33373.4|33365.2|33360.4|120
1674428400000|2023-01-22 23:00:00|33376.7|33371.9|33349.2|33344.4|33389.2|33384.4|33348.2|33343.4|311
1674428700000|2023-01-22 23:05:00|33351.7|33346.9|33359.2|33354.4|33359.2|33354.4|33343.2|33338.4|112
1674429000000|2023-01-22 23:10:00|33359.7|33354.9|33367.7|33362.9|33371.2|33366.4|33352.7|33347.9|111
1674429300000|2023-01-22 23:15:00|33367.2|33362.4|33366.7|33361.9|33370.2|33365.4|33358.7|33353.9|68
1674429600000|2023-01-22 23:20:00|33367.2|33362.4|33347.2|33342.4|33367.2|33362.4|33347.2|33342.4|106
1674429900000|2023-01-22 23:25:00|33347.7|33342.9|33350.2|33345.4|33353.7|33348.9|33347.2|33342.4|95
1674430200000|2023-01-22 23:30:00|33350.7|33345.9|33351.7|33346.9|33356.2|33351.4|33349.7|33344.9|73
1674430500000|2023-01-22 23:35:00|33352.2|33347.4|33351.7|33346.9|33352.2|33347.4|33347.2|33342.4|52
1674430800000|2023-01-22 23:40:00|33352.2|33347.4|33351.7|33346.9|33352.2|33347.4|33346.7|33341.9|110
1674431100000|2023-01-22 23:45:00|33352.2|33347.4|33333.2|33328.4|33354.2|33349.4|33333.2|33328.4|121
1674431400000|2023-01-22 23:50:00|33332.7|33327.9|33339.2|33334.4|33342.7|33337.9|33332.2|33327.4|85
1674431700000|2023-01-22 23:55:00|33338.7|33333.9|33347.7|33342.9|33348.7|33343.9|33338.2|33333.4|131
1674432000000|2023-01-23 00:00:00|33347.2|33342.4|33327.7|33322.9|33349.2|33344.4|33327.7|33322.9|162
1674432300000|2023-01-23 00:05:00|33328.7|33323.9|33335.7|33330.9|33335.7|33330.9|33327.7|33322.9|52
1674432600000|2023-01-23 00:10:00|33335.2|33330.4|33334.2|33329.4|33339.7|33334.9|33331.2|33326.4|70
1674432900000|2023-01-23 00:15:00|33333.7|33328.9|33332.2|33327.4|33336.7|33331.9|33322.2|33317.4|389
1674433200000|2023-01-23 00:20:00|33333.2|33328.4|33339.7|33334.9|33339.7|33334.9|33331.7|33326.9|155
1674433500000|2023-01-23 00:25:00|33339.2|33334.4|33336.2|33331.4|33339.2|33334.4|33331.2|33326.4|52
1674433800000|2023-01-23 00:30:00|33337.7|33332.9|33350.2|33345.4|33353.2|33348.4|33337.7|33332.9|78
1674434100000|2023-01-23 00:35:00|33350.7|33345.9|33347.7|33342.9|33354.7|33349.9|33347.2|33342.4|78
1674434400000|2023-01-23 00:40:00|33347.2|33342.4|33332.7|33327.9|33350.7|33345.9|33326.7|33321.9|110
1674434700000|2023-01-23 00:45:00|33333.2|33328.4|33338.7|33333.9|33343.7|33338.9|33331.2|33326.4|56
1674435000000|2023-01-23 00:50:00|33339.2|33334.4|33340.7|33335.9|33342.7|33337.9|33336.7|33331.9|48
1674435300000|2023-01-23 00:55:00|33339.7|33334.9|33343.7|33338.9|33345.2|33340.4|33338.2|33333.4|33
1674435600000|2023-01-23 01:00:00|33343.2|33338.4|33346.7|33341.9|33346.7|33341.9|33340.7|33335.9|59
1674435900000|2023-01-23 01:05:00|33347.2|33342.4|33346.7|33341.9|33348.7|33343.9|33343.7|33338.9|49
1674436200000|2023-01-23 01:10:00|33347.2|33342.4|33346.2|33341.4|33348.2|33343.4|33342.7|33337.9|40
1674436500000|2023-01-23 01:15:00|33345.7|33340.9|33349.7|33344.9|33351.7|33346.9|33345.7|33340.9|90
1674436800000|2023-01-23 01:20:00|33350.2|33345.4|33364.7|33359.9|33364.7|33359.9|33350.2|33345.4|99
1674437100000|2023-01-23 01:25:00|33364.2|33359.4|33358.7|33353.9|33366.7|33361.9|33357.2|33352.4|69
1674437400000|2023-01-23 01:30:00|33359.2|33354.4|33354.2|33349.4|33361.7|33356.9|33353.7|33348.9|44
1674437700000|2023-01-23 01:35:00|33354.7|33349.9|33348.7|33343.9|33354.7|33349.9|33348.7|33343.9|55
1674438000000|2023-01-23 01:40:00|33349.2|33344.4|33356.7|33351.9|33356.7|33351.9|33348.2|33343.4|159
1674438300000|2023-01-23 01:45:00|33357.2|33352.4|33354.7|33349.9|33357.7|33352.9|33353.2|33348.4|21
1674438600000|2023-01-23 01:50:00|33355.2|33350.4|33353.7|33348.9|33356.2|33351.4|33353.2|33348.4|28
1674438900000|2023-01-23 01:55:00|33354.2|33349.4|33354.7|33349.9|33360.2|33355.4|33353.7|33348.9|86
1674439200000|2023-01-23 02:00:00|33354.2|33349.4|33362.7|33357.9|33362.7|33357.9|33352.7|33347.9|74
1674439500000|2023-01-23 02:05:00|33362.2|33357.4|33361.7|33356.9|33365.2|33360.4|33359.2|33354.4|57
1674439800000|2023-01-23 02:10:00|33362.2|33357.4|33363.7|33358.9|33367.2|33362.4|33361.2|33356.4|107
1674440100000|2023-01-23 02:15:00|33364.2|33359.4|33359.7|33354.9|33365.7|33360.9|33359.7|33354.9|42
1674440400000|2023-01-23 02:20:00|33360.2|33355.4|33364.7|33359.9|33364.7|33359.9|33359.7|33354.9|33
1674440700000|2023-01-23 02:25:00|33365.2|33360.4|33358.7|33353.9|33365.2|33360.4|33358.7|33353.9|42
1674441000000|2023-01-23 02:30:00|33359.2|33354.4|33358.2|33353.4|33362.7|33357.9|33358.2|33353.4|32
1674441300000|2023-01-23 02:35:00|33359.7|33354.9|33354.7|33349.9|33360.2|33355.4|33351.7|33346.9|94
1674441600000|2023-01-23 02:40:00|33355.2|33350.4|33348.7|33343.9|33355.2|33350.4|33347.2|33342.4|54
1674441900000|2023-01-23 02:45:00|33348.2|33343.4|33350.7|33345.9|33353.2|33348.4|33346.2|33341.4|48
1674442200000|2023-01-23 02:50:00|33350.2|33345.4|33351.7|33346.9|33353.2|33348.4|33350.2|33345.4|34
1674442500000|2023-01-23 02:55:00|33352.2|33347.4|33353.7|33348.9|33357.7|33352.9|33351.2|33346.4|67
1674442800000|2023-01-23 03:00:00|33354.2|33349.4|33354.7|33349.9|33358.7|33353.9|33353.7|33348.9|47
1674443100000|2023-01-23 03:05:00|33355.2|33350.4|33357.2|33352.4|33357.2|33352.4|33352.7|33347.9|22
1674443400000|2023-01-23 03:10:00|33356.7|33351.9|33362.2|33357.4|33363.2|33358.4|33356.2|33351.4|111
1674443700000|2023-01-23 03:15:00|33362.7|33357.9|33360.2|33355.4|33364.7|33359.9|33359.7|33354.9|39
1674444000000|2023-01-23 03:20:00|33360.7|33355.9|33364.7|33359.9|33366.2|33361.4|33359.7|33354.9|70
1674444300000|2023-01-23 03:25:00|33365.2|33360.4|33361.7|33356.9|33365.7|33360.9|33361.2|33356.4|12
1674444600000|2023-01-23 03:30:00|33361.2|33356.4|33358.7|33353.9|33361.7|33356.9|33357.7|33352.9|44
1674444900000|2023-01-23 03:35:00|33358.2|33353.4|33356.7|33351.9|33360.2|33355.4|33354.7|33349.9|42
1674445200000|2023-01-23 03:40:00|33357.2|33352.4|33360.2|33355.4|33360.7|33355.9|33356.2|33351.4|23
1674445500000|2023-01-23 03:45:00|33359.7|33354.9|33361.7|33356.9|33362.7|33357.9|33358.2|33353.4|41
1674445800000|2023-01-23 03:50:00|33361.2|33356.4|33362.7|33357.9|33364.2|33359.4|33360.2|33355.4|55
1674446100000|2023-01-23 03:55:00|33363.7|33358.9|33359.2|33354.4|33364.7|33359.9|33358.7|33353.9|50
1674446400000|2023-01-23 04:00:00|33358.7|33353.9|33362.7|33357.9|33367.2|33362.4|33358.7|33353.9|65
1674446700000|2023-01-23 04:05:00|33362.2|33357.4|33351.7|33346.9|33362.7|33357.9|33351.2|33346.4|93
1674447000000|2023-01-23 04:10:00|33351.2|33346.4|33355.7|33350.9|33356.2|33351.4|33349.2|33344.4|52
1674447300000|2023-01-23 04:15:00|33356.2|33351.4|33364.2|33359.4|33364.2|33359.4|33354.7|33349.9|37
1674447600000|2023-01-23 04:20:00|33364.7|33359.9|33360.7|33355.9|33364.7|33359.9|33359.7|33354.9|22
1674447900000|2023-01-23 04:25:00|33360.2|33355.4|33354.7|33349.9|33362.2|33357.4|33352.7|33347.9|40
1674448200000|2023-01-23 04:30:00|33354.2|33349.4|33359.7|33354.9|33361.2|33356.4|33353.7|33348.9|32
1674448500000|2023-01-23 04:35:00|33360.2|33355.4|33360.2|33355.4|33361.7|33356.9|33356.2|33351.4|42
1674448800000|2023-01-23 04:40:00|33361.7|33356.9|33360.2|33355.4|33363.7|33358.9|33357.2|33352.4|138
1674449100000|2023-01-23 04:45:00|33359.7|33354.9|33360.7|33355.9|33361.7|33356.9|33356.2|33351.4|81
1674449400000|2023-01-23 04:50:00|33361.2|33356.4|33362.7|33357.9|33363.2|33358.4|33359.2|33354.4|38
1674449700000|2023-01-23 04:55:00|33363.2|33358.4|33367.7|33362.9|33367.7|33362.9|33361.2|33356.4|81
1674450000000|2023-01-23 05:00:00|33367.2|33362.4|33365.7|33360.9|33368.2|33363.4|33362.7|33357.9|100
1674450300000|2023-01-23 05:05:00|33365.2|33360.4|33360.7|33355.9|33366.7|33361.9|33358.7|33353.9|99
1674450600000|2023-01-23 05:10:00|33361.2|33356.4|33360.7|33355.9|33361.7|33356.9|33357.7|33352.9|32
1674450900000|2023-01-23 05:15:00|33360.2|33355.4|33365.7|33360.9|33366.2|33361.4|33358.7|33353.9|78
1674451200000|2023-01-23 05:20:00|33366.2|33361.4|33363.7|33358.9|33366.2|33361.4|33360.2|33355.4|34
1674451500000|2023-01-23 05:25:00|33364.2|33359.4|33382.2|33377.4|33382.2|33377.4|33363.7|33358.9|224
1674451800000|2023-01-23 05:30:00|33382.7|33377.9|33377.7|33372.9|33382.7|33377.9|33375.7|33370.9|197
1674452100000|2023-01-23 05:35:00|33378.2|33373.4|33378.7|33373.9|33381.2|33376.4|33377.2|33372.4|56
1674452400000|2023-01-23 05:40:00|33378.2|33373.4|33377.2|33372.4|33379.2|33374.4|33375.2|33370.4|51
1674452700000|2023-01-23 05:45:00|33377.7|33372.9|33377.7|33372.9|33381.7|33376.9|33376.2|33371.4|78
1674453000000|2023-01-23 05:50:00|33378.2|33373.4|33376.7|33371.9|33380.2|33375.4|33376.7|33371.9|63
1674453300000|2023-01-23 05:55:00|33376.2|33371.4|33365.7|33360.9|33378.2|33373.4|33365.2|33360.4|103
1674453600000|2023-01-23 06:00:00|33365.2|33360.4|33362.7|33357.9|33368.7|33363.9|33361.7|33356.9|63
1674453900000|2023-01-23 06:05:00|33363.2|33358.4|33369.7|33364.9|33369.7|33364.9|33363.2|33358.4|62
1674454200000|2023-01-23 06:10:00|33369.2|33364.4|33365.7|33360.9|33369.2|33364.4|33362.7|33357.9|73
1674454500000|2023-01-23 06:15:00|33365.2|33360.4|33367.2|33362.4|33369.2|33364.4|33363.2|33358.4|63
1674454800000|2023-01-23 06:20:00|33367.7|33362.9|33357.7|33352.9|33367.7|33362.9|33355.2|33350.4|89
1674455100000|2023-01-23 06:25:00|33357.2|33352.4|33362.7|33357.9|33362.7|33357.9|33353.7|33348.9|62
1674455400000|2023-01-23 06:30:00|33362.2|33357.4|33366.7|33361.9|33370.2|33365.4|33360.7|33355.9|87
1674455700000|2023-01-23 06:35:00|33367.2|33362.4|33368.7|33363.9|33373.2|33368.4|33367.2|33362.4|76
1674456000000|2023-01-23 06:40:00|33369.2|33364.4|33364.7|33359.9|33371.2|33366.4|33364.7|33359.9|55
1674456300000|2023-01-23 06:45:00|33365.2|33360.4|33387.2|33382.4|33389.7|33384.9|33363.7|33358.9|236
1674456600000|2023-01-23 06:50:00|33387.7|33382.9|33375.2|33370.4|33387.7|33382.9|33372.2|33367.4|67
1674456900000|2023-01-23 06:55:00|33374.7|33369.9|33377.7|33372.9|33382.7|33377.9|33371.7|33366.9|177
1674457200000|2023-01-23 07:00:00|33377.1|33373.5|33407.1|33403.5|33411.1|33407.5|33370.1|33366.5|428
1674457500000|2023-01-23 07:05:00|33407.6|33404|33381.1|33377.5|33412.1|33408.5|33379.1|33375.5|335
1674457800000|2023-01-23 07:10:00|33380.6|33377|33380.1|33376.5|33387.6|33384|33379.1|33375.5|177
1674458100000|2023-01-23 07:15:00|33379.6|33376|33373.1|33369.5|33386.1|33382.5|33370.1|33366.5|233
1674458400000|2023-01-23 07:20:00|33373.6|33370|33365.1|33361.5|33378.6|33375|33362.1|33358.5|155
1674458700000|2023-01-23 07:25:00|33365.6|33362|33360.1|33356.5|33367.1|33363.5|33353.1|33349.5|226
1674459000000|2023-01-23 07:30:00|33360.6|33357|33370.1|33366.5|33371.6|33368|33360.6|33357|149
1674459300000|2023-01-23 07:35:00|33370.6|33367|33378.6|33375|33379.1|33375.5|33366.1|33362.5|214
1674459600000|2023-01-23 07:40:00|33378.1|33374.5|33371.1|33367.5|33379.1|33375.5|33362.6|33359|132
1674459900000|2023-01-23 07:45:00|33370.6|33367|33377.1|33373.5|33382.1|33378.5|33369.1|33365.5|135
1674460200000|2023-01-23 07:50:00|33376.6|33373|33387.6|33384|33387.6|33384|33376.6|33373|112
1674460500000|2023-01-23 07:55:00|33387.1|33383.5|33392.1|33388.5|33401.1|33397.5|33383.1|33379.5|252
1674460800000|2023-01-23 08:00:00|33391.6|33388|33404.1|33400.5|33404.6|33401|33385.1|33381.5|407
1674461100000|2023-01-23 08:05:00|33404.6|33401|33431.6|33428|33438.1|33434.5|33404.1|33400.5|776
1674461400000|2023-01-23 08:10:00|33432.1|33428.5|33422.1|33418.5|33434.1|33430.5|33420.1|33416.5|280
1674461700000|2023-01-23 08:15:00|33421.6|33418|33409.1|33405.5|33431.1|33427.5|33407.6|33404|258
1674462000000|2023-01-23 08:20:00|33408.6|33405|33387.1|33383.5|33413.1|33409.5|33381.1|33377.5|362
1674462300000|2023-01-23 08:25:00|33387.6|33384|33376.1|33372.5|33391.1|33387.5|33372.6|33369|287
1674462600000|2023-01-23 08:30:00|33375.1|33371.5|33377.6|33374|33379.1|33375.5|33362.1|33358.5|297
1674462900000|2023-01-23 08:35:00|33378.6|33375|33375.1|33371.5|33393.1|33389.5|33373.1|33369.5|162
1674463200000|2023-01-23 08:40:00|33375.6|33372|33385.1|33381.5|33387.1|33383.5|33372.6|33369|134
1674463500000|2023-01-23 08:45:00|33385.6|33382|33380.1|33376.5|33386.6|33383|33370.1|33366.5|155
1674463800000|2023-01-23 08:50:00|33379.6|33376|33395.1|33391.5|33397.1|33393.5|33379.6|33376|244
1674464100000|2023-01-23 08:55:00|33395.6|33392|33377.1|33373.5|33402.1|33398.5|33376.6|33373|246
1674464400000|2023-01-23 09:00:00|33380.6|33377|33379.1|33375.5|33385.6|33382|33367.1|33363.5|592
1674464700000|2023-01-23 09:05:00|33379.6|33376|33373.6|33370|33386.1|33382.5|33373.1|33369.5|164
1674465000000|2023-01-23 09:10:00|33374.1|33370.5|33377.6|33374|33380.6|33377|33366.1|33362.5|126
1674465300000|2023-01-23 09:15:00|33377.1|33373.5|33390.1|33386.5|33391.1|33387.5|33374.1|33370.5|176
1674465600000|2023-01-23 09:20:00|33389.6|33386|33383.1|33379.5|33392.1|33388.5|33379.1|33375.5|67
1674465900000|2023-01-23 09:25:00|33383.6|33380|33385.1|33381.5|33390.1|33386.5|33380.6|33377|74
1674466200000|2023-01-23 09:30:00|33384.6|33381|33400.1|33396.5|33404.6|33401|33383.1|33379.5|91
1674466500000|2023-01-23 09:35:00|33399.6|33396|33393.1|33389.5|33402.1|33398.5|33392.6|33389|106
1674466800000|2023-01-23 09:40:00|33394.1|33390.5|33393.1|33389.5|33395.6|33392|33390.1|33386.5|43
1674467100000|2023-01-23 09:45:00|33392.6|33389|33404.1|33400.5|33405.1|33401.5|33385.6|33382|62
1674467400000|2023-01-23 09:50:00|33403.6|33400|33396.6|33393|33405.6|33402|33394.1|33390.5|58
1674467700000|2023-01-23 09:55:00|33397.1|33393.5|33392.1|33388.5|33403.1|33399.5|33390.1|33386.5|90
1674468000000|2023-01-23 10:00:00|33392.6|33389|33397.1|33393.5|33404.6|33401|33392.1|33388.5|112
1674468300000|2023-01-23 10:05:00|33396.6|33393|33370.6|33367|33397.1|33393.5|33364.6|33361|187
1674468600000|2023-01-23 10:10:00|33371.1|33367.5|33365.1|33361.5|33388.1|33384.5|33362.6|33359|183
1674468900000|2023-01-23 10:15:00|33365.6|33362|33373.1|33369.5|33374.6|33371|33357.1|33353.5|167
1674469200000|2023-01-23 10:20:00|33372.6|33369|33371.1|33367.5|33375.6|33372|33364.1|33360.5|239
1674469500000|2023-01-23 10:25:00|33370.6|33367|33368.1|33364.5|33373.6|33370|33366.1|33362.5|68
1674469800000|2023-01-23 10:30:00|33367.6|33364|33369.6|33366|33372.1|33368.5|33355.6|33352|221
1674470100000|2023-01-23 10:35:00|33369.1|33365.5|33377.6|33374|33382.1|33378.5|33368.1|33364.5|140
1674470400000|2023-01-23 10:40:00|33378.1|33374.5|33382.1|33378.5|33388.6|33385|33377.1|33373.5|174
1674470700000|2023-01-23 10:45:00|33381.6|33378|33384.1|33380.5|33387.1|33383.5|33380.6|33377|71
1674471000000|2023-01-23 10:50:00|33383.6|33380|33382.1|33378.5|33386.1|33382.5|33380.1|33376.5|146
1674471300000|2023-01-23 10:55:00|33381.6|33378|33382.1|33378.5|33393.1|33389.5|33381.1|33377.5|121
1674471600000|2023-01-23 11:00:00|33381.6|33378|33374.1|33370.5|33387.1|33383.5|33364.6|33361|179
1674471900000|2023-01-23 11:05:00|33375.1|33371.5|33369.1|33365.5|33377.1|33373.5|33363.1|33359.5|193
1674472200000|2023-01-23 11:10:00|33368.6|33365|33367.1|33363.5|33369.6|33366|33355.6|33352|132
1674472500000|2023-01-23 11:15:00|33366.6|33363|33372.1|33368.5|33376.1|33372.5|33363.1|33359.5|72
1674472800000|2023-01-23 11:20:00|33371.6|33368|33363.1|33359.5|33377.1|33373.5|33362.1|33358.5|147
1674473100000|2023-01-23 11:25:00|33362.6|33359|33366.1|33362.5|33367.1|33363.5|33358.6|33355|100
1674473400000|2023-01-23 11:30:00|33365.6|33362|33362.1|33358.5|33372.6|33369|33359.1|33355.5|121
1674473700000|2023-01-23 11:35:00|33361.6|33358|33371.1|33367.5|33371.6|33368|33359.6|33356|82
1674474000000|2023-01-23 11:40:00|33370.6|33367|33353.1|33349.5|33371.1|33367.5|33352.1|33348.5|132
1674474300000|2023-01-23 11:45:00|33352.6|33349|33357.1|33353.5|33359.1|33355.5|33345.1|33341.5|182
1674474600000|2023-01-23 11:50:00|33356.6|33353|33348.6|33345|33358.1|33354.5|33347.6|33344|152
1674474900000|2023-01-23 11:55:00|33348.1|33344.5|33359.6|33356|33360.1|33356.5|33343.6|33340|200
1674475200000|2023-01-23 12:00:00|33361.1|33357.5|33377.6|33374|33378.6|33375|33361.1|33357.5|244
1674475500000|2023-01-23 12:05:00|33378.1|33374.5|33378.1|33374.5|33383.6|33380|33373.6|33370|113
1674475800000|2023-01-23 12:10:00|33377.6|33374|33378.1|33374.5|33381.1|33377.5|33372.6|33369|146
1674476100000|2023-01-23 12:15:00|33377.6|33374|33378.1|33374.5|33382.6|33379|33371.1|33367.5|77
1674476400000|2023-01-23 12:20:00|33378.6|33375|33376.6|33373|33381.6|33378|33371.1|33367.5|160
1674476700000|2023-01-23 12:25:00|33376.1|33372.5|33375.1|33371.5|33379.1|33375.5|33369.1|33365.5|177
1674477000000|2023-01-23 12:30:00|33374.6|33371|33391.1|33387.5|33392.6|33389|33373.1|33369.5|311
1674477300000|2023-01-23 12:35:00|33390.6|33387|33393.1|33389.5|33405.6|33402|33387.1|33383.5|421
1674477600000|2023-01-23 12:40:00|33393.6|33390|33412.1|33408.5|33418.6|33415|33393.1|33389.5|492
1674477900000|2023-01-23 12:45:00|33412.6|33409|33396.1|33392.5|33414.1|33410.5|33392.6|33389|254
1674478200000|2023-01-23 12:50:00|33396.6|33393|33383.1|33379.5|33403.1|33399.5|33382.6|33379|242
1674478500000|2023-01-23 12:55:00|33382.6|33379|33385.1|33381.5|33386.1|33382.5|33379.6|33376|196
1674478800000|2023-01-23 13:00:00|33385.6|33382|33418.1|33414.5|33419.1|33415.5|33385.6|33382|431
1674479100000|2023-01-23 13:05:00|33417.6|33414|33427.1|33423.5|33435.1|33431.5|33412.1|33408.5|535
1674479400000|2023-01-23 13:10:00|33427.6|33424|33439.6|33436|33450.6|33447|33425.1|33421.5|490
1674479700000|2023-01-23 13:15:00|33439.1|33435.5|33470.1|33466.5|33471.1|33467.5|33433.6|33430|659
1674480000000|2023-01-23 13:20:00|33470.6|33467|33467.1|33463.5|33479.1|33475.5|33464.1|33460.5|500
1674480300000|2023-01-23 13:25:00|33466.6|33463|33457.6|33454|33472.6|33469|33455.1|33451.5|367
1674480600000|2023-01-23 13:30:00|33456.1|33452.5|33450.1|33446.5|33468.6|33465|33445.1|33441.5|576
1674480900000|2023-01-23 13:35:00|33449.6|33446|33455.1|33451.5|33471.1|33467.5|33449.1|33445.5|494
1674481200000|2023-01-23 13:40:00|33455.6|33452|33464.6|33461|33467.6|33464|33448.6|33445|455
1674481500000|2023-01-23 13:45:00|33465.1|33461.5|33455.1|33451.5|33465.1|33461.5|33447.1|33443.5|528
1674481800000|2023-01-23 13:50:00|33454.6|33451|33447.1|33443.5|33457.6|33454|33444.1|33440.5|363
1674482100000|2023-01-23 13:55:00|33446.6|33443|33465.1|33461.5|33473.6|33470|33444.1|33440.5|406
1674482400000|2023-01-23 14:00:00|33465.6|33462|33468.1|33464.5|33475.1|33471.5|33456.1|33452.5|553
1674482700000|2023-01-23 14:05:00|33467.6|33464|33449.1|33445.5|33471.1|33467.5|33440.6|33437|638
1674483000000|2023-01-23 14:10:00|33448.6|33445|33452.6|33449|33456.1|33452.5|33439.6|33436|490
1674483300000|2023-01-23 14:15:00|33453.1|33449.5|33449.6|33446|33459.6|33456|33444.6|33441|466
1674483600000|2023-01-23 14:20:00|33449.1|33445.5|33468.1|33464.5|33470.1|33466.5|33445.6|33442|462
1674483900000|2023-01-23 14:25:00|33467.6|33464|33478.1|33474.5|33489.6|33486|33466.6|33463|1243
1674484200000|2023-01-23 14:30:00|33477.5|33475.1|33334|33331.6|33479|33476.6|33332|33329.6|8097
1674484500000|2023-01-23 14:35:00|33333.5|33331.1|33315|33312.6|33353.5|33351.1|33307|33304.6|4012
1674484800000|2023-01-23 14:40:00|33314.5|33312.1|33347.5|33345.1|33368|33365.6|33313.5|33311.1|3055
1674485100000|2023-01-23 14:45:00|33349|33346.6|33396|33393.6|33421.5|33419.1|33349|33346.6|3190
1674485400000|2023-01-23 14:50:00|33396.5|33394.1|33438|33435.6|33465.5|33463.1|33396.5|33394.1|2798
1674485700000|2023-01-23 14:55:00|33438.5|33436.1|33434.5|33432.1|33457|33454.6|33408|33405.6|2176
1674486000000|2023-01-23 15:00:00|33435.5|33433.1|33432.5|33430.1|33471|33468.6|33423.5|33421.1|2476
1674486300000|2023-01-23 15:05:00|33432|33429.6|33442.6|33440.2|33449|33446.6|33400|33397.6|2417
1674486600000|2023-01-23 15:10:00|33443.1|33440.7|33525|33522.6|33530.5|33528.1|33438.1|33435.7|4395
1674486900000|2023-01-23 15:15:00|33527|33524.6|33534|33531.6|33548|33545.6|33520.5|33518.1|1635
1674487200000|2023-01-23 15:20:00|33533.2|33530.8|33571.2|33568.8|33571.2|33568.8|33512.2|33509.8|2365
1674487500000|2023-01-23 15:25:00|33572.2|33569.8|33569.7|33567.3|33590.7|33588.3|33556.7|33554.3|2259
1674487800000|2023-01-23 15:30:00|33569.2|33566.8|33576.2|33573.8|33598.2|33595.8|33566.7|33564.3|1721
1674488100000|2023-01-23 15:35:00|33575.7|33573.3|33587.2|33584.8|33593.2|33590.8|33573.7|33571.3|1077
1674488400000|2023-01-23 15:40:00|33586.7|33584.3|33588.2|33585.8|33595.7|33593.3|33567.7|33565.3|1278
1674488700000|2023-01-23 15:45:00|33589.2|33586.8|33621.2|33618.8|33625.7|33623.3|33579.2|33576.8|2254
1674489000000|2023-01-23 15:50:00|33620.2|33617.8|33622.2|33619.8|33636.2|33633.8|33608.2|33605.8|1692
1674489300000|2023-01-23 15:55:00|33621.7|33619.3|33621.7|33619.3|33659.2|33656.8|33621.2|33618.8|1778
1674489600000|2023-01-23 16:00:00|33622.2|33619.8|33708.7|33706.3|33721.7|33719.3|33617.7|33615.3|2958
1674489900000|2023-01-23 16:05:00|33709.2|33706.8|33765.7|33763.3|33768.2|33765.8|33693.7|33691.3|4706
1674490200000|2023-01-23 16:10:00|33766.2|33763.8|33737.2|33734.8|33772.2|33769.8|33734.2|33731.8|1947
1674490500000|2023-01-23 16:15:00|33738.2|33735.8|33759.7|33757.3|33760.2|33757.8|33712.7|33710.3|2121
1674490800000|2023-01-23 16:20:00|33759.2|33756.8|33739.7|33737.3|33781.2|33778.8|33738.7|33736.3|2065
1674491100000|2023-01-23 16:25:00|33740.2|33737.8|33689.7|33687.3|33742.7|33740.3|33687.7|33685.3|2172
1674491400000|2023-01-23 16:30:00|33689.2|33686.8|33694.2|33691.8|33722.7|33720.3|33689.2|33686.8|1519
1674491700000|2023-01-23 16:35:00|33694.7|33692.3|33705.2|33702.8|33710.7|33708.3|33673.7|33671.3|1544
1674492000000|2023-01-23 16:40:00|33705.7|33703.3|33688.2|33685.8|33708.7|33706.3|33680.7|33678.3|1051
1674492300000|2023-01-23 16:45:00|33689.2|33686.8|33706.7|33704.3|33708.2|33705.8|33680.7|33678.3|980
1674492600000|2023-01-23 16:50:00|33706.2|33703.8|33697.7|33695.3|33707.2|33704.8|33674.7|33672.3|1035
1674492900000|2023-01-23 16:55:00|33698.2|33695.8|33704.7|33702.3|33711.7|33709.3|33689.7|33687.3|1170
1674493200000|2023-01-23 17:00:00|33705.7|33703.3|33681.7|33679.3|33705.7|33703.3|33675.2|33672.8|975
1674493500000|2023-01-23 17:05:00|33682.2|33679.8|33601.7|33599.3|33683.7|33681.3|33599.2|33596.8|2307
1674493800000|2023-01-23 17:10:00|33602.2|33599.8|33604.7|33602.3|33623.2|33620.8|33595.2|33592.8|1391
1674494100000|2023-01-23 17:15:00|33605.2|33602.8|33631.7|33629.3|33638.2|33635.8|33599.7|33597.3|1046
1674494400000|2023-01-23 17:20:00|33633.2|33630.8|33651.2|33648.8|33654.2|33651.8|33621.2|33618.8|1232
1674494700000|2023-01-23 17:25:00|33651.7|33649.3|33650.2|33647.8|33655.2|33652.8|33631.7|33629.3|984
1674495000000|2023-01-23 17:30:00|33651.7|33649.3|33654.7|33652.3|33658.2|33655.8|33634.7|33632.3|734
1674495300000|2023-01-23 17:35:00|33655.2|33652.8|33668.7|33666.3|33674.7|33672.3|33648.2|33645.8|565
1674495600000|2023-01-23 17:40:00|33669.2|33666.8|33666.2|33663.8|33670.2|33667.8|33655.2|33652.8|476
1674495900000|2023-01-23 17:45:00|33666.7|33664.3|33652.2|33649.8|33666.7|33664.3|33647.2|33644.8|577
1674496200000|2023-01-23 17:50:00|33650.7|33648.3|33680.7|33678.3|33683.2|33680.8|33633.7|33631.3|1500
1674496500000|2023-01-23 17:55:00|33681.2|33678.8|33676.2|33673.8|33685.2|33682.8|33662.2|33659.8|801
1674496800000|2023-01-23 18:00:00|33673.7|33671.3|33687.7|33685.3|33705.7|33703.3|33669.2|33666.8|1129
1674497100000|2023-01-23 18:05:00|33688.2|33685.8|33702.7|33700.3|33713.2|33710.8|33679.7|33677.3|925
1674497400000|2023-01-23 18:10:00|33702.2|33699.8|33698.7|33696.3|33710.2|33707.8|33684.2|33681.8|562
1674497700000|2023-01-23 18:15:00|33698.2|33695.8|33703.2|33700.8|33713.2|33710.8|33694.2|33691.8|672
1674498000000|2023-01-23 18:20:00|33703.7|33701.3|33709.2|33706.8|33724.7|33722.3|33700.2|33697.8|1601
1674498300000|2023-01-23 18:25:00|33708.7|33706.3|33708.7|33706.3|33716.2|33713.8|33698.2|33695.8|536
1674498600000|2023-01-23 18:30:00|33709.2|33706.8|33702.7|33700.3|33722.2|33719.8|33694.2|33691.8|811
1674498900000|2023-01-23 18:35:00|33703.2|33700.8|33742.7|33740.3|33742.7|33740.3|33700.2|33697.8|1136
1674499200000|2023-01-23 18:40:00|33742.2|33739.8|33764.7|33762.3|33768.7|33766.3|33734.7|33732.3|1336
1674499500000|2023-01-23 18:45:00|33765.2|33762.8|33779.7|33777.3|33790.2|33787.8|33761.7|33759.3|1293
1674499800000|2023-01-23 18:50:00|33780.2|33777.8|33759.7|33757.3|33788.2|33785.8|33755.7|33753.3|976
1674500100000|2023-01-23 18:55:00|33760.2|33757.8|33746.7|33744.3|33765.2|33762.8|33735.2|33732.8|757
1674500400000|2023-01-23 19:00:00|33747.7|33745.3|33702.7|33700.3|33747.7|33745.3|33695.2|33692.8|1660
1674500700000|2023-01-23 19:05:00|33703.2|33700.8|33709.7|33707.3|33719.7|33717.3|33703.2|33700.8|969
1674501000000|2023-01-23 19:10:00|33710.2|33707.8|33699.2|33696.8|33711.7|33709.3|33682.7|33680.3|1018
1674501300000|2023-01-23 19:15:00|33699.7|33697.3|33701.2|33698.8|33703.2|33700.8|33680.7|33678.3|872
1674501600000|2023-01-23 19:20:00|33702.2|33699.8|33684.2|33681.8|33702.7|33700.3|33681.2|33678.8|724
1674501900000|2023-01-23 19:25:00|33683.7|33681.3|33641.2|33638.8|33684.7|33682.3|33626.7|33624.3|1855
1674502200000|2023-01-23 19:30:00|33640.7|33638.3|33646.7|33644.3|33667.2|33664.8|33636.2|33633.8|1019
1674502500000|2023-01-23 19:35:00|33645.7|33643.3|33596.7|33594.3|33647.2|33644.8|33590.7|33588.3|2088
1674502800000|2023-01-23 19:40:00|33597.2|33594.8|33583.2|33580.8|33607.2|33604.8|33579.2|33576.8|1661
1674503100000|2023-01-23 19:45:00|33578.2|33575.8|33521.2|33518.8|33580.2|33577.8|33499.2|33496.8|3858
1674503400000|2023-01-23 19:50:00|33522.2|33519.8|33506.2|33503.8|33522.2|33519.8|33479.2|33476.8|1987
1674503700000|2023-01-23 19:55:00|33508.2|33505.8|33534.2|33531.8|33543.7|33541.3|33499.2|33496.8|3211
1674504000000|2023-01-23 20:00:00|33533.7|33531.3|33528.7|33526.3|33551.2|33548.8|33521.7|33519.3|1961
1674504300000|2023-01-23 20:05:00|33529.2|33526.8|33542.7|33540.3|33548.2|33545.8|33513.2|33510.8|1716
1674504600000|2023-01-23 20:10:00|33542.2|33539.8|33574.7|33572.3|33587.7|33585.3|33530.2|33527.8|2195
1674504900000|2023-01-23 20:15:00|33575.2|33572.8|33569.2|33566.8|33594.7|33592.3|33559.2|33556.8|1209
1674505200000|2023-01-23 20:20:00|33569.7|33567.3|33581.2|33578.8|33585.7|33583.3|33553.7|33551.3|993
1674505500000|2023-01-23 20:25:00|33581.7|33579.3|33564.2|33561.8|33581.7|33579.3|33536.7|33534.3|1251
1674505800000|2023-01-23 20:30:00|33564.7|33562.3|33551.2|33548.8|33574.2|33571.8|33539.2|33536.8|1132
1674506100000|2023-01-23 20:35:00|33552.2|33549.8|33587.7|33585.3|33593.2|33590.8|33541.7|33539.3|1371
1674506400000|2023-01-23 20:40:00|33587.2|33584.8|33596.6|33594.2|33598.6|33596.2|33552.7|33550.3|1748
1674506700000|2023-01-23 20:45:00|33597.1|33594.7|33596.6|33594.2|33612.1|33609.7|33587.1|33584.7|2120
1674507000000|2023-01-23 20:50:00|33597.6|33595.2|33628.6|33626.2|33639.6|33637.2|33597.6|33595.2|2459
1674507300000|2023-01-23 20:55:00|33628.1|33625.7|33624.6|33622.2|33657.1|33654.7|33623.6|33621.2|4692
1674507600000|2023-01-23 21:00:00|33625.1|33622.7|33612.3|33607.5|33630.8|33626|33601.3|33596.5|1921
1674507900000|2023-01-23 21:05:00|33611.8|33607|33619.8|33615|33621.8|33617|33606.8|33602|338
1674508200000|2023-01-23 21:10:00|33620.3|33615.5|33621.8|33617|33627.3|33622.5|33614.3|33609.5|586
1674508500000|2023-01-23 21:15:00|33622.3|33617.5|33623.8|33619|33627.3|33622.5|33617.3|33612.5|133
1674508800000|2023-01-23 21:20:00|33623.3|33618.5|33626.3|33621.5|33627.3|33622.5|33619.8|33615|199
1674509100000|2023-01-23 21:25:00|33624.8|33620|33618.8|33614|33626.8|33622|33618.8|33614|172
1674509400000|2023-01-23 21:30:00|33619.3|33614.5|33631.8|33627|33632.8|33628|33618.3|33613.5|103
1674509700000|2023-01-23 21:35:00|33630.3|33625.5|33627.8|33623|33630.8|33626|33625.3|33620.5|74
1674510000000|2023-01-23 21:40:00|33627.3|33622.5|33634.3|33629.5|33634.3|33629.5|33626.3|33621.5|119
1674510300000|2023-01-23 21:45:00|33632.8|33628|33637.3|33632.5|33640.3|33635.5|33630.8|33626|163
1674510600000|2023-01-23 21:50:00|33637.8|33633|33631.8|33627|33638.8|33634|33630.8|33626|95
1674510900000|2023-01-23 21:55:00|33632.3|33627.5|33646.6|33636.8|33646.6|33637.5|33631.8|33627|131
1674511200000|2023-01-23 22:00:00|33647.5|33637.7|33645.4|33635.6|33647.5|33637.7|33643.9|33634.1|1
1674511500000|2023-01-23 22:05:00|33644.1|33634.3|33641.4|33631.6|33646.4|33636.6|33641.4|33631.6|0
1674511800000|2023-01-23 22:10:00|33640.2|33630.4|33640.6|33630.8|33643|33633.2|33638.9|33629.1|0
1674512100000|2023-01-23 22:15:00|33641|33631.2|33641.9|33632.1|33642.6|33632.8|33640.2|33630.4|0
1674512400000|2023-01-23 22:20:00|33641.2|33631.4|33641.1|33631.3|33642|33632.2|33639.9|33630.1|0
1674512700000|2023-01-23 22:25:00|33639.8|33630|33641.1|33631.3|33644.8|33635|33638.9|33629.1|0
1674513000000|2023-01-23 22:30:00|33640.8|33631|33641.2|33631.4|33644.9|33635.1|33637.4|33627.6|0
1674513300000|2023-01-23 22:35:00|33640.8|33631|33641.7|33631.9|33645.7|33635.9|33640.8|33631|0
1674513600000|2023-01-23 22:40:00|33643.6|33633.8|33641.2|33631.4|33643.6|33633.8|33640.2|33630.4|0
1674513900000|2023-01-23 22:45:00|33640.8|33631|33644.5|33634.7|33644.5|33634.7|33640.2|33630.4|0
1674514200000|2023-01-23 22:50:00|33642.1|33632.3|33639.2|33629.4|33643|33633.2|33638.3|33628.5|0
1674514500000|2023-01-23 22:55:00|33640|33630.2|33640.4|33630.6|33644.1|33634.3|33638|33628.2|0
1674514800000|2023-01-23 23:00:00|33638.8|33634|33633.8|33629|33644.8|33640|33633.3|33628.5|129
1674515100000|2023-01-23 23:05:00|33633.3|33628.5|33637.8|33633|33640.3|33635.5|33633.3|33628.5|60
1674515400000|2023-01-23 23:10:00|33637.3|33632.5|33632.8|33628|33637.3|33632.5|33630.8|33626|29
1674515700000|2023-01-23 23:15:00|33632.3|33627.5|33631.8|33627|33632.3|33627.5|33629.8|33625|13
1674516000000|2023-01-23 23:20:00|33631.3|33626.5|33622.8|33618|33632.3|33627.5|33622.8|33618|129
1674516300000|2023-01-23 23:25:00|33623.3|33618.5|33617.3|33612.5|33624.8|33620|33615.3|33610.5|64
1674516600000|2023-01-23 23:30:00|33617.8|33613|33609.8|33605|33619.8|33615|33608.8|33604|99
1674516900000|2023-01-23 23:35:00|33609.3|33604.5|33612.8|33608|33612.8|33608|33604.8|33600|96
1674517200000|2023-01-23 23:40:00|33613.3|33608.5|33611.8|33607|33615.3|33610.5|33610.8|33606|32
1674517500000|2023-01-23 23:45:00|33612.3|33607.5|33621.8|33617|33623.8|33619|33611.8|33607|78
1674517800000|2023-01-23 23:50:00|33622.3|33617.5|33624.3|33619.5|33625.3|33620.5|33621.3|33616.5|51
1674518100000|2023-01-23 23:55:00|33623.8|33619|33613.8|33609|33624.8|33620|33613.3|33608.5|66
1674518400000|2023-01-24 00:00:00|33614.3|33609.5|33624.8|33620|33628.8|33624|33609.8|33605|91
1674518700000|2023-01-24 00:05:00|33624.3|33619.5|33617.8|33613|33624.8|33620|33614.8|33610|70
1674519000000|2023-01-24 00:10:00|33618.3|33613.5|33617.8|33613|33625.3|33620.5|33617.8|33613|38
1674519300000|2023-01-24 00:15:00|33618.3|33613.5|33625.8|33621|33625.8|33621|33608.8|33604|106
1674519600000|2023-01-24 00:20:00|33626.3|33621.5|33624.3|33619.5|33632.3|33627.5|33620.3|33615.5|166
1674519900000|2023-01-24 00:25:00|33624.8|33620|33620.8|33616|33629.8|33625|33620.3|33615.5|80
1674520200000|2023-01-24 00:30:00|33620.3|33615.5|33622.8|33618|33625.3|33620.5|33619.3|33614.5|120
1674520500000|2023-01-24 00:35:00|33622.3|33617.5|33628.3|33623.5|33628.3|33623.5|33619.3|33614.5|49
1674520800000|2023-01-24 00:40:00|33627.8|33623|33622.8|33618|33627.8|33623|33619.8|33615|91
1674521100000|2023-01-24 00:45:00|33623.3|33618.5|33619.8|33615|33623.8|33619|33617.8|33613|52
1674521400000|2023-01-24 00:50:00|33620.3|33615.5|33621.8|33617|33624.8|33620|33620.3|33615.5|39
1674521700000|2023-01-24 00:55:00|33621.3|33616.5|33621.8|33617|33623.8|33619|33620.3|33615.5|35
1674522000000|2023-01-24 01:00:00|33622.3|33617.5|33615.8|33611|33626.3|33621.5|33614.8|33610|51
1674522300000|2023-01-24 01:05:00|33616.3|33611.5|33613.8|33609|33619.3|33614.5|33611.3|33606.5|46
1674522600000|2023-01-24 01:10:00|33614.3|33609.5|33619.8|33615|33619.8|33615|33612.8|33608|61
1674522900000|2023-01-24 01:15:00|33619.3|33614.5|33621.3|33616.5|33625.3|33620.5|33619.3|33614.5|138
1674523200000|2023-01-24 01:20:00|33620.3|33615.5|33618.3|33613.5|33620.8|33616|33616.3|33611.5|65
1674523500000|2023-01-24 01:25:00|33619.3|33614.5|33621.3|33616.5|33621.3|33616.5|33617.8|33613|52
1674523800000|2023-01-24 01:30:00|33621.8|33617|33634.3|33629.5|33638.3|33633.5|33620.8|33616|91
1674524100000|2023-01-24 01:35:00|33633.8|33629|33632.8|33628|33635.3|33630.5|33630.3|33625.5|52
1674524400000|2023-01-24 01:40:00|33633.3|33628.5|33644.8|33640|33645.3|33640.5|33631.8|33627|138
1674524700000|2023-01-24 01:45:00|33644.3|33639.5|33643.8|33639|33647.8|33643|33642.3|33637.5|89
1674525000000|2023-01-24 01:50:00|33644.3|33639.5|33642.8|33638|33644.3|33639.5|33640.8|33636|41
1674525300000|2023-01-24 01:55:00|33642.3|33637.5|33638.8|33634|33643.3|33638.5|33637.3|33632.5|40
1674525600000|2023-01-24 02:00:00|33638.3|33633.5|33640.8|33636|33642.3|33637.5|33636.8|33632|21
1674525900000|2023-01-24 02:05:00|33640.3|33635.5|33638.8|33634|33641.3|33636.5|33637.3|33632.5|21
1674526200000|2023-01-24 02:10:00|33638.3|33633.5|33637.8|33633|33639.3|33634.5|33634.8|33630|40
1674526500000|2023-01-24 02:15:00|33637.3|33632.5|33648.3|33643.5|33649.8|33645|33637.3|33632.5|77
1674526800000|2023-01-24 02:20:00|33646.8|33642|33646.3|33641.5|33653.3|33648.5|33645.8|33641|66
1674527100000|2023-01-24 02:25:00|33646.8|33642|33643.3|33638.5|33647.3|33642.5|33641.8|33637|23
1674527400000|2023-01-24 02:30:00|33642.8|33638|33640.8|33636|33646.3|33641.5|33639.8|33635|23
1674527700000|2023-01-24 02:35:00|33641.3|33636.5|33639.8|33635|33641.8|33637|33636.3|33631.5|47
1674528000000|2023-01-24 02:40:00|33639.3|33634.5|33638.8|33634|33642.8|33638|33636.8|33632|50
1674528300000|2023-01-24 02:45:00|33639.3|33634.5|33632.8|33628|33641.3|33636.5|33630.8|33626|67
1674528600000|2023-01-24 02:50:00|33632.3|33627.5|33634.8|33630|33637.8|33633|33632.3|33627.5|62
1674528900000|2023-01-24 02:55:00|33635.3|33630.5|33636.8|33632|33639.3|33634.5|33633.3|33628.5|30
1674529200000|2023-01-24 03:00:00|33636.3|33631.5|33636.8|33632|33638.8|33634|33634.8|33630|15
1674529500000|2023-01-24 03:05:00|33637.3|33632.5|33638.8|33634|33639.3|33634.5|33635.8|33631|44
1674529800000|2023-01-24 03:10:00|33638.3|33633.5|33632.8|33628|33638.8|33634|33632.8|33628|26
1674530100000|2023-01-24 03:15:00|33633.3|33628.5|33632.8|33628|33633.3|33628.5|33629.3|33624.5|75
1674530400000|2023-01-24 03:20:00|33633.3|33628.5|33633.3|33628.5|33634.8|33630|33630.8|33626|22
1674530700000|2023-01-24 03:25:00|33633.8|33629|33633.3|33628.5|33634.8|33630|33631.3|33626.5|17
1674531000000|2023-01-24 03:30:00|33633.8|33629|33632.8|33628|33634.3|33629.5|33630.8|33626|29
1674531300000|2023-01-24 03:35:00|33633.3|33628.5|33634.8|33630|33637.3|33632.5|33632.8|33628|27
1674531600000|2023-01-24 03:40:00|33634.3|33629.5|33630.8|33626|33634.8|33630|33629.8|33625|64
1674531900000|2023-01-24 03:45:00|33633.3|33628.5|33632.3|33627.5|33633.3|33628.5|33626.8|33622|44
1674532200000|2023-01-24 03:50:00|33632.8|33628|33630.8|33626|33634.3|33629.5|33629.8|33625|20
1674532500000|2023-01-24 03:55:00|33630.3|33625.5|33628.8|33624|33631.8|33627|33628.3|33623.5|22
1674532800000|2023-01-24 04:00:00|33628.3|33623.5|33627.3|33622.5|33631.3|33626.5|33627.3|33622.5|32
1674533100000|2023-01-24 04:05:00|33626.3|33621.5|33627.8|33623|33630.3|33625.5|33626.3|33621.5|77
1674533400000|2023-01-24 04:10:00|33627.3|33622.5|33630.8|33626|33631.3|33626.5|33626.3|33621.5|22
1674533700000|2023-01-24 04:15:00|33630.3|33625.5|33628.8|33624|33630.8|33626|33627.3|33622.5|27
1674534000000|2023-01-24 04:20:00|33629.3|33624.5|33630.8|33626|33631.3|33626.5|33629.3|33624.5|12
1674534300000|2023-01-24 04:25:00|33631.3|33626.5|33630.8|33626|33632.3|33627.5|33629.3|33624.5|25
1674534600000|2023-01-24 04:30:00|33630.3|33625.5|33629.3|33624.5|33634.8|33630|33629.3|33624.5|41
1674534900000|2023-01-24 04:35:00|33629.8|33625|33629.8|33625|33630.8|33626|33627.3|33622.5|36
1674535200000|2023-01-24 04:40:00|33630.3|33625.5|33626.8|33622|33630.3|33625.5|33626.8|33622|35
1674535500000|2023-01-24 04:45:00|33626.3|33621.5|33633.8|33629|33634.3|33629.5|33626.3|33621.5|86
1674535800000|2023-01-24 04:50:00|33633.3|33628.5|33635.3|33630.5|33637.8|33633|33633.3|33628.5|57
1674536100000|2023-01-24 04:55:00|33635.8|33631|33641.8|33637|33642.3|33637.5|33635.8|33631|59
1674536400000|2023-01-24 05:00:00|33642.3|33637.5|33641.8|33637|33647.3|33642.5|33640.8|33636|124
1674536700000|2023-01-24 05:05:00|33641.3|33636.5|33638.3|33633.5|33644.8|33640|33638.3|33633.5|48
1674537000000|2023-01-24 05:10:00|33638.8|33634|33641.8|33637|33641.8|33637|33637.3|33632.5|44
1674537300000|2023-01-24 05:15:00|33642.3|33637.5|33642.8|33638|33645.8|33641|33641.3|33636.5|46
1674537600000|2023-01-24 05:20:00|33642.3|33637.5|33640.8|33636|33643.3|33638.5|33639.8|33635|24
1674537900000|2023-01-24 05:25:00|33641.3|33636.5|33639.8|33635|33642.3|33637.5|33638.3|33633.5|50
1674538200000|2023-01-24 05:30:00|33640.3|33635.5|33643.8|33639|33647.8|33643|33639.3|33634.5|73
1674538500000|2023-01-24 05:35:00|33643.3|33638.5|33649.8|33645|33664.8|33660|33643.3|33638.5|345
1674538800000|2023-01-24 05:40:00|33650.8|33646|33654.8|33650|33656.3|33651.5|33650.3|33645.5|93
1674539100000|2023-01-24 05:45:00|33654.3|33649.5|33648.3|33643.5|33654.8|33650|33646.8|33642|64
1674539400000|2023-01-24 05:50:00|33648.8|33644|33643.3|33638.5|33651.8|33647|33642.8|33638|80
1674539700000|2023-01-24 05:55:00|33642.8|33638|33642.8|33638|33645.3|33640.5|33640.3|33635.5|60
1674540000000|2023-01-24 06:00:00|33641.8|33637|33634.3|33629.5|33647.3|33642.5|33634.3|33629.5|163
1674540300000|2023-01-24 06:05:00|33634.8|33630|33629.3|33624.5|33634.8|33630|33625.3|33620.5|156
1674540600000|2023-01-24 06:10:00|33628.8|33624|33633.8|33629|33634.8|33630|33623.3|33618.5|53
1674540900000|2023-01-24 06:15:00|33633.3|33628.5|33631.8|33627|33633.8|33629|33630.8|33626|16
1674541200000|2023-01-24 06:20:00|33632.3|33627.5|33634.8|33630|33635.8|33631|33631.8|33627|17
1674541500000|2023-01-24 06:25:00|33635.3|33630.5|33641.3|33636.5|33642.8|33638|33634.8|33630|84
1674541800000|2023-01-24 06:30:00|33640.8|33636|33636.8|33632|33642.8|33638|33636.3|33631.5|69
1674542100000|2023-01-24 06:35:00|33637.3|33632.5|33637.8|33633|33639.3|33634.5|33636.3|33631.5|31
1674542400000|2023-01-24 06:40:00|33638.3|33633.5|33643.3|33638.5|33644.8|33640|33637.3|33632.5|53
1674542700000|2023-01-24 06:45:00|33642.8|33638|33640.8|33636|33644.8|33640|33640.8|33636|56
1674543000000|2023-01-24 06:50:00|33640.3|33635.5|33635.3|33630.5|33642.3|33637.5|33635.3|33630.5|39
1674543300000|2023-01-24 06:55:00|33635.8|33631|33638.3|33633.5|33640.3|33635.5|33629.8|33625|142
1674543600000|2023-01-24 07:00:00|33637.7|33634.1|33626.2|33622.6|33638.7|33635.1|33626.2|33622.6|114
1674543900000|2023-01-24 07:05:00|33626.7|33623.1|33620.2|33616.6|33627.2|33623.6|33613.7|33610.1|195
1674544200000|2023-01-24 07:10:00|33619.7|33616.1|33616.2|33612.6|33623.7|33620.1|33610.2|33606.6|97
1674544500000|2023-01-24 07:15:00|33615.7|33612.1|33624.7|33621.1|33629.7|33626.1|33615.2|33611.6|111
1674544800000|2023-01-24 07:20:00|33623.2|33619.6|33637.2|33633.6|33638.2|33634.6|33623.2|33619.6|126
1674545100000|2023-01-24 07:25:00|33636.7|33633.1|33633.2|33629.6|33636.7|33633.1|33629.2|33625.6|28
1674545400000|2023-01-24 07:30:00|33632.7|33629.1|33627.2|33623.6|33635.2|33631.6|33623.7|33620.1|97
1674545700000|2023-01-24 07:35:00|33626.7|33623.1|33630.2|33626.6|33631.2|33627.6|33623.7|33620.1|54
1674546000000|2023-01-24 07:40:00|33629.7|33626.1|33622.2|33618.6|33630.2|33626.6|33619.7|33616.1|92
1674546300000|2023-01-24 07:45:00|33621.7|33618.1|33613.2|33609.6|33622.2|33618.6|33612.7|33609.1|120
1674546600000|2023-01-24 07:50:00|33612.7|33609.1|33605.2|33601.6|33615.7|33612.1|33597.7|33594.1|158
1674546900000|2023-01-24 07:55:00|33604.7|33601.1|33613.7|33610.1|33615.2|33611.6|33603.7|33600.1|121
1674547200000|2023-01-24 08:00:00|33612.2|33608.6|33630.2|33626.6|33641.7|33638.1|33612.2|33608.6|615
1674547500000|2023-01-24 08:05:00|33630.7|33627.1|33602.7|33599.1|33632.2|33628.6|33599.2|33595.6|526
1674547800000|2023-01-24 08:10:00|33602.2|33598.6|33602.2|33598.6|33618.7|33615.1|33602.2|33598.6|147
1674548100000|2023-01-24 08:15:00|33602.7|33599.1|33607.2|33603.6|33617.7|33614.1|33602.2|33598.6|163
1674548400000|2023-01-24 08:20:00|33607.7|33604.1|33609.7|33606.1|33611.7|33608.1|33601.7|33598.1|116
1674548700000|2023-01-24 08:25:00|33610.2|33606.6|33602.2|33598.6|33615.2|33611.6|33598.7|33595.1|124
1674549000000|2023-01-24 08:30:00|33602.7|33599.1|33601.2|33597.6|33609.2|33605.6|33586.2|33582.6|264
1674549300000|2023-01-24 08:35:00|33601.7|33598.1|33604.2|33600.6|33604.2|33600.6|33584.7|33581.1|183
1674549600000|2023-01-24 08:40:00|33603.7|33600.1|33600.2|33596.6|33612.2|33608.6|33599.2|33595.6|105
1674549900000|2023-01-24 08:45:00|33600.7|33597.1|33593.2|33589.6|33606.7|33603.1|33585.7|33582.1|142
1674550200000|2023-01-24 08:50:00|33592.7|33589.1|33588.7|33585.1|33602.7|33599.1|33586.2|33582.6|91
1674550500000|2023-01-24 08:55:00|33588.2|33584.6|33595.2|33591.6|33601.2|33597.6|33586.2|33582.6|79
1674550800000|2023-01-24 09:00:00|33594.7|33591.1|33585.2|33581.6|33597.7|33594.1|33573.2|33569.6|225
1674551100000|2023-01-24 09:05:00|33584.7|33581.1|33587.2|33583.6|33607.2|33603.6|33583.2|33579.6|501
1674551400000|2023-01-24 09:10:00|33586.7|33583.1|33608.7|33605.1|33611.2|33607.6|33585.7|33582.1|519
1674551700000|2023-01-24 09:15:00|33609.2|33605.6|33600.7|33597.1|33609.2|33605.6|33596.7|33593.1|181
1674552000000|2023-01-24 09:20:00|33600.2|33596.6|33587.7|33584.1|33607.2|33603.6|33587.7|33584.1|275
1674552300000|2023-01-24 09:25:00|33586.7|33583.1|33597.2|33593.6|33608.2|33604.6|33583.2|33579.6|611
1674552600000|2023-01-24 09:30:00|33596.7|33593.1|33587.2|33583.6|33603.7|33600.1|33584.7|33581.1|170
1674552900000|2023-01-24 09:35:00|33587.7|33584.1|33592.2|33588.6|33597.7|33594.1|33583.2|33579.6|215
1674553200000|2023-01-24 09:40:00|33591.7|33588.1|33571.2|33567.6|33591.7|33588.1|33570.2|33566.6|270
1674553500000|2023-01-24 09:45:00|33570.7|33567.1|33575.7|33572.1|33581.2|33577.6|33569.7|33566.1|156
1674553800000|2023-01-24 09:50:00|33576.2|33572.6|33581.2|33577.6|33591.2|33587.6|33569.7|33566.1|725
1674554100000|2023-01-24 09:55:00|33580.7|33577.1|33583.2|33579.6|33587.2|33583.6|33577.2|33573.6|152
1674554400000|2023-01-24 10:00:00|33582.7|33579.1|33590.2|33586.6|33592.2|33588.6|33582.7|33579.1|180
1674554700000|2023-01-24 10:05:00|33590.7|33587.1|33576.2|33572.6|33592.2|33588.6|33575.7|33572.1|146
1674555000000|2023-01-24 10:10:00|33576.7|33573.1|33576.2|33572.6|33578.2|33574.6|33570.2|33566.6|119
1674555300000|2023-01-24 10:15:00|33575.7|33572.1|33564.2|33560.6|33578.7|33575.1|33562.2|33558.6|158
1674555600000|2023-01-24 10:20:00|33564.7|33561.1|33574.2|33570.6|33574.7|33571.1|33559.7|33556.1|163
1674555900000|2023-01-24 10:25:00|33573.7|33570.1|33568.2|33564.6|33576.7|33573.1|33564.7|33561.1|103
1674556200000|2023-01-24 10:30:00|33567.7|33564.1|33564.2|33560.6|33573.2|33569.6|33553.7|33550.1|244
1674556500000|2023-01-24 10:35:00|33564.7|33561.1|33573.2|33569.6|33575.2|33571.6|33564.7|33561.1|179
1674556800000|2023-01-24 10:40:00|33572.7|33569.1|33556.7|33553.1|33575.7|33572.1|33556.2|33552.6|379
1674557100000|2023-01-24 10:45:00|33556.2|33552.6|33571.7|33568.1|33571.7|33568.1|33549.2|33545.6|384
1674557400000|2023-01-24 10:50:00|33571.2|33567.6|33574.7|33571.1|33576.7|33573.1|33569.7|33566.1|273
1674557700000|2023-01-24 10:55:00|33574.2|33570.6|33578.7|33575.1|33579.7|33576.1|33569.7|33566.1|152
1674558000000|2023-01-24 11:00:00|33577.7|33574.1|33562.2|33558.6|33577.7|33574.1|33557.7|33554.1|123
1674558300000|2023-01-24 11:05:00|33561.7|33558.1|33549.2|33545.6|33561.7|33558.1|33543.2|33539.6|233
1674558600000|2023-01-24 11:10:00|33549.7|33546.1|33547.2|33543.6|33555.7|33552.1|33542.2|33538.6|174
1674558900000|2023-01-24 11:15:00|33546.7|33543.1|33540.7|33537.1|33552.2|33548.6|33540.7|33537.1|160
1674559200000|2023-01-24 11:20:00|33541.2|33537.6|33546.7|33543.1|33549.2|33545.6|33536.2|33532.6|196
1674559500000|2023-01-24 11:25:00|33546.2|33542.6|33549.2|33545.6|33561.2|33557.6|33545.2|33541.6|714
1674559800000|2023-01-24 11:30:00|33548.7|33545.1|33541.7|33538.1|33551.7|33548.1|33534.7|33531.1|911
1674560100000|2023-01-24 11:35:00|33541.2|33537.6|33544.7|33541.1|33552.2|33548.6|33532.7|33529.1|465
1674560400000|2023-01-24 11:40:00|33545.2|33541.6|33548.2|33544.6|33555.2|33551.6|33533.7|33530.1|452
1674560700000|2023-01-24 11:45:00|33547.7|33544.1|33568.2|33564.6|33568.7|33565.1|33543.7|33540.1|292
1674561000000|2023-01-24 11:50:00|33568.7|33565.1|33567.2|33563.6|33573.7|33570.1|33562.2|33558.6|267
1674561300000|2023-01-24 11:55:00|33567.7|33564.1|33561.2|33557.6|33572.2|33568.6|33560.7|33557.1|296
1674561600000|2023-01-24 12:00:00|33560.7|33557.1|33530.7|33527.1|33564.2|33560.6|33530.7|33527.1|593
1674561900000|2023-01-24 12:05:00|33531.2|33527.6|33529.2|33525.6|33547.2|33543.6|33528.7|33525.1|238
1674562200000|2023-01-24 12:10:00|33528.7|33525.1|33530.2|33526.6|33532.2|33528.6|33518.2|33514.6|338
1674562500000|2023-01-24 12:15:00|33529.7|33526.1|33529.7|33526.1|33535.2|33531.6|33524.7|33521.1|146
1674562800000|2023-01-24 12:20:00|33529.2|33525.6|33527.2|33523.6|33539.7|33536.1|33525.7|33522.1|122
1674563100000|2023-01-24 12:25:00|33526.7|33523.1|33534.2|33530.6|33534.7|33531.1|33524.2|33520.6|167
1674563400000|2023-01-24 12:30:00|33533.2|33529.6|33524.2|33520.6|33535.7|33532.1|33521.7|33518.1|224
1674563700000|2023-01-24 12:35:00|33523.7|33520.1|33526.2|33522.6|33527.2|33523.6|33513.2|33509.6|232
1674564000000|2023-01-24 12:40:00|33526.7|33523.1|33541.7|33538.1|33551.2|33547.6|33526.7|33523.1|387
1674564300000|2023-01-24 12:45:00|33541.2|33537.6|33542.2|33538.6|33545.2|33541.6|33532.2|33528.6|155
1674564600000|2023-01-24 12:50:00|33542.7|33539.1|33537.2|33533.6|33546.7|33543.1|33537.2|33533.6|111
1674564900000|2023-01-24 12:55:00|33536.7|33533.1|33536.2|33532.6|33538.2|33534.6|33531.7|33528.1|124
1674565200000|2023-01-24 13:00:00|33536.7|33533.1|33536.7|33533.1|33544.2|33540.6|33524.2|33520.6|186
1674565500000|2023-01-24 13:05:00|33537.2|33533.6|33540.2|33536.6|33544.2|33540.6|33529.2|33525.6|273
1674565800000|2023-01-24 13:10:00|33539.7|33536.1|33538.7|33535.1|33547.2|33543.6|33534.7|33531.1|325
1674566100000|2023-01-24 13:15:00|33539.2|33535.6|33531.2|33527.6|33542.2|33538.6|33525.2|33521.6|148
1674566400000|2023-01-24 13:20:00|33531.7|33528.1|33537.2|33533.6|33537.7|33534.1|33523.7|33520.1|165
1674566700000|2023-01-24 13:25:00|33536.7|33533.1|33546.2|33542.6|33547.2|33543.6|33528.7|33525.1|267
1674567000000|2023-01-24 13:30:00|33545.7|33542.1|33518.2|33514.6|33551.2|33547.6|33516.2|33512.6|451
1674567300000|2023-01-24 13:35:00|33518.7|33515.1|33496.2|33492.6|33520.2|33516.6|33496.2|33492.6|452
1674567600000|2023-01-24 13:40:00|33496.7|33493.1|33468.7|33465.1|33499.2|33495.6|33454.7|33451.1|905
1674567900000|2023-01-24 13:45:00|33469.2|33465.6|33482.2|33478.6|33494.2|33490.6|33463.7|33460.1|486
1674568200000|2023-01-24 13:50:00|33481.7|33478.1|33470.2|33466.6|33484.7|33481.1|33457.7|33454.1|505
1674568500000|2023-01-24 13:55:00|33469.7|33466.1|33477.2|33473.6|33483.7|33480.1|33465.2|33461.6|428
1674568800000|2023-01-24 14:00:00|33477.7|33474.1|33469.2|33465.6|33483.7|33480.1|33463.7|33460.1|454
1674569100000|2023-01-24 14:05:00|33468.7|33465.1|33472.2|33468.6|33485.7|33482.1|33468.7|33465.1|311
1674569400000|2023-01-24 14:10:00|33471.7|33468.1|33473.2|33469.6|33477.2|33473.6|33452.7|33449.1|327
1674569700000|2023-01-24 14:15:00|33473.7|33470.1|33475.7|33472.1|33479.2|33475.6|33469.7|33466.1|227
1674570000000|2023-01-24 14:20:00|33476.2|33472.6|33476.7|33473.1|33484.7|33481.1|33464.2|33460.6|481
1674570300000|2023-01-24 14:25:00|33477.2|33473.6|33497.7|33494.1|33513.2|33509.6|33474.2|33470.6|1781
1674570600000|2023-01-24 14:30:00|33497.1|33494.7|33451.6|33449.2|33511.6|33509.2|33436.6|33434.2|8259
1674570900000|2023-01-24 14:35:00|33452.6|33450.2|33402.6|33400.2|33452.6|33450.2|33378.6|33376.2|5837
1674571200000|2023-01-24 14:40:00|33399.6|33397.2|33457.1|33454.7|33487.6|33485.2|33395.1|33392.7|3934
1674571500000|2023-01-24 14:45:00|33432.1|33429.7|33517.6|33515.2|33526.6|33524.2|33402.6|33400.2|3870
1674571800000|2023-01-24 14:50:00|33518.1|33515.7|33546.6|33544.2|33550.6|33548.2|33486.1|33483.7|2048
1674572100000|2023-01-24 14:55:00|33545.6|33543.2|33433.1|33430.7|33549.6|33547.2|33421.1|33418.7|2609
1674572400000|2023-01-24 15:00:00|33432.6|33430.2|33453.3|33450.9|33478.1|33475.7|33428.1|33425.7|2654
1674572700000|2023-01-24 15:05:00|33453.8|33451.4|33470.1|33467.7|33486.6|33484.2|33418.8|33416.4|2967
1674573000000|2023-01-24 15:10:00|33468.1|33465.7|33528.6|33526.2|33534.6|33532.2|33461.1|33458.7|1912
1674573300000|2023-01-24 15:15:00|33532.1|33529.7|33508.4|33506|33572.1|33569.7|33501.4|33499|3059
1674573600000|2023-01-24 15:20:00|33509.6|33507.2|33519.6|33517.2|33542.6|33540.2|33505.6|33503.2|1709
1674573900000|2023-01-24 15:25:00|33520.6|33518.2|33567.1|33564.7|33567.6|33565.2|33519.1|33516.7|1787
1674574200000|2023-01-24 15:30:00|33567.6|33565.2|33569.6|33567.2|33584.6|33582.2|33536.1|33533.7|2017
1674574500000|2023-01-24 15:35:00|33568.6|33566.2|33544.6|33542.2|33571.1|33568.7|33519.6|33517.2|2030
1674574800000|2023-01-24 15:40:00|33541.6|33539.2|33616.6|33614.2|33620.6|33618.2|33535.6|33533.2|2075
1674575100000|2023-01-24 15:45:00|33617.1|33614.7|33624.6|33622.2|33629.6|33627.2|33596.6|33594.2|2345
1674575400000|2023-01-24 15:50:00|33624.1|33621.7|33645.1|33642.7|33647.1|33644.7|33608.6|33606.2|2325
1674575700000|2023-01-24 15:55:00|33644.1|33641.7|33666.1|33663.7|33692.6|33690.2|33640.1|33637.7|2456
1674576000000|2023-01-24 16:00:00|33667.6|33665.2|33658.6|33656.2|33672.1|33669.7|33647.1|33644.7|1736
1674576300000|2023-01-24 16:05:00|33659.1|33656.7|33636.6|33634.2|33660.1|33657.7|33630.6|33628.2|1607
1674576600000|2023-01-24 16:10:00|33637.1|33634.7|33630.6|33628.2|33647.6|33645.2|33614.1|33611.7|1510
1674576900000|2023-01-24 16:15:00|33631.1|33628.7|33615.6|33613.2|33636.6|33634.2|33602.1|33599.7|1471
1674577200000|2023-01-24 16:20:00|33615.1|33612.7|33641.1|33638.7|33650.1|33647.7|33604.6|33602.2|1457
1674577500000|2023-01-24 16:25:00|33641.6|33639.2|33677.6|33675.2|33682.6|33680.2|33629.1|33626.7|1485
1674577800000|2023-01-24 16:30:00|33677.1|33674.7|33634.6|33632.2|33681.6|33679.2|33627.6|33625.2|1224
1674578100000|2023-01-24 16:35:00|33635.1|33632.7|33639.6|33637.2|33642.6|33640.2|33624.1|33621.7|868
1674578400000|2023-01-24 16:40:00|33638.3|33635.9|33622.3|33619.9|33643.8|33641.4|33611.3|33608.9|1283
1674578700000|2023-01-24 16:45:00|33621.8|33619.4|33626.3|33623.9|33637.3|33634.9|33613.3|33610.9|712
1674579000000|2023-01-24 16:50:00|33625.8|33623.4|33622.8|33620.4|33640.3|33637.9|33616.8|33614.4|789
1674579300000|2023-01-24 16:55:00|33622.3|33619.9|33618.3|33615.9|33633.8|33631.4|33610.3|33607.9|734
1674579600000|2023-01-24 17:00:00|33617.8|33615.4|33598.3|33595.9|33621.3|33618.9|33565.3|33562.9|1801
1674579900000|2023-01-24 17:05:00|33598.8|33596.4|33633.3|33630.9|33640.3|33637.9|33598.8|33596.4|1168
1674580200000|2023-01-24 17:10:00|33632.3|33629.9|33644.8|33642.4|33648.3|33645.9|33627.3|33624.9|1012
1674580500000|2023-01-24 17:15:00|33644.3|33641.9|33652.3|33649.9|33654.3|33651.9|33633.3|33630.9|612
1674580800000|2023-01-24 17:20:00|33652.8|33650.4|33649.8|33647.4|33654.3|33651.9|33633.8|33631.4|776
1674581100000|2023-01-24 17:25:00|33650.3|33647.9|33646.8|33644.4|33655.3|33652.9|33627.8|33625.4|500
1674581400000|2023-01-24 17:30:00|33646.3|33643.9|33631.3|33628.9|33648.3|33645.9|33628.8|33626.4|742
1674581700000|2023-01-24 17:35:00|33630.3|33627.9|33635.3|33632.9|33651.8|33649.4|33623.8|33621.4|715
1674582000000|2023-01-24 17:40:00|33635.8|33633.4|33624.8|33622.4|33637.3|33634.9|33616.8|33614.4|727
1674582300000|2023-01-24 17:45:00|33623.8|33621.4|33639.3|33636.9|33642.3|33639.9|33615.3|33612.9|657
1674582600000|2023-01-24 17:50:00|33639.8|33637.4|33638.8|33636.4|33650.3|33647.9|33626.8|33624.4|812
1674582900000|2023-01-24 17:55:00|33639.3|33636.9|33650.3|33647.9|33656.3|33653.9|33635.3|33632.9|715
1674583200000|2023-01-24 18:00:00|33651.3|33648.9|33621.8|33619.4|33669.3|33666.9|33613.3|33610.9|1631
1674583500000|2023-01-24 18:05:00|33622.3|33619.9|33660.3|33657.9|33664.8|33662.4|33617.3|33614.9|1026
1674583800000|2023-01-24 18:10:00|33660.8|33658.4|33689.3|33686.9|33701.8|33699.4|33658.8|33656.4|1374
1674584100000|2023-01-24 18:15:00|33689.8|33687.4|33711.8|33709.4|33722.3|33719.9|33682.3|33679.9|1242
1674584400000|2023-01-24 18:20:00|33712.3|33709.9|33701.3|33698.9|33715.8|33713.4|33680.3|33677.9|729
1674584700000|2023-01-24 18:25:00|33700.3|33697.9|33709.3|33706.9|33710.8|33708.4|33680.8|33678.4|700
1674585000000|2023-01-24 18:30:00|33709.8|33707.4|33712.8|33710.4|33716.3|33713.9|33695.3|33692.9|640
1674585300000|2023-01-24 18:35:00|33711.3|33708.9|33707.3|33704.9|33711.8|33709.4|33694.3|33691.9|656
1674585600000|2023-01-24 18:40:00|33706.3|33703.9|33733.8|33731.4|33738.3|33735.9|33700.3|33697.9|1284
1674585900000|2023-01-24 18:45:00|33733.3|33730.9|33741.8|33739.4|33751.3|33748.9|33730.3|33727.9|822
1674586200000|2023-01-24 18:50:00|33742.3|33739.9|33750.3|33747.9|33756.3|33753.9|33734.3|33731.9|756
1674586500000|2023-01-24 18:55:00|33749.8|33747.4|33744.8|33742.4|33762.3|33759.9|33740.8|33738.4|628
1674586800000|2023-01-24 19:00:00|33745.3|33742.9|33690.8|33688.4|33748.3|33745.9|33682.3|33679.9|1543
1674587100000|2023-01-24 19:05:00|33690.3|33687.9|33697.3|33694.9|33709.3|33706.9|33676.3|33673.9|814
1674587400000|2023-01-24 19:10:00|33696.8|33694.4|33689.8|33687.4|33705.3|33702.9|33688.8|33686.4|510
1674587700000|2023-01-24 19:15:00|33690.3|33687.9|33690.3|33687.9|33708.8|33706.4|33686.3|33683.9|572
1674588000000|2023-01-24 19:20:00|33690.8|33688.4|33701.8|33699.4|33709.3|33706.9|33687.3|33684.9|666
1674588300000|2023-01-24 19:25:00|33701.3|33698.9|33718.3|33715.9|33724.8|33722.4|33699.8|33697.4|701
1674588600000|2023-01-24 19:30:00|33720.3|33717.9|33737.8|33735.4|33745.8|33743.4|33718.3|33715.9|979
1674588900000|2023-01-24 19:35:00|33737.3|33734.9|33742.3|33739.9|33752.3|33749.9|33734.3|33731.9|656
1674589200000|2023-01-24 19:40:00|33741.8|33739.4|33747.3|33744.9|33755.8|33753.4|33738.3|33735.9|565
1674589500000|2023-01-24 19:45:00|33746.3|33743.9|33746.8|33744.4|33767.8|33765.4|33744.8|33742.4|907
1674589800000|2023-01-24 19:50:00|33747.3|33744.9|33771.3|33768.9|33771.3|33768.9|33743.3|33740.9|923
1674590100000|2023-01-24 19:55:00|33772.3|33769.9|33774.3|33771.9|33788.3|33785.9|33767.8|33765.4|1133
1674590400000|2023-01-24 20:00:00|33776.3|33773.9|33773.8|33771.4|33788.3|33785.9|33756.3|33753.9|1021
1674590700000|2023-01-24 20:05:00|33773.3|33770.9|33758.3|33755.9|33774.3|33771.9|33754.8|33752.4|677
1674591000000|2023-01-24 20:10:00|33758.8|33756.4|33751.8|33749.4|33775.3|33772.9|33746.3|33743.9|676
1674591300000|2023-01-24 20:15:00|33751.3|33748.9|33745.8|33743.4|33756.8|33754.4|33736.3|33733.9|607
1674591600000|2023-01-24 20:20:00|33745.3|33742.9|33746.3|33743.9|33752.8|33750.4|33731.3|33728.9|679
1674591900000|2023-01-24 20:25:00|33745.8|33743.4|33745.8|33743.4|33753.8|33751.4|33726.3|33723.9|963
1674592200000|2023-01-24 20:30:00|33746.3|33743.9|33711.3|33708.9|33751.8|33749.4|33710.3|33707.9|1119
1674592500000|2023-01-24 20:35:00|33710.8|33708.4|33712.3|33709.9|33720.8|33718.4|33704.3|33701.9|895
1674592800000|2023-01-24 20:40:00|33711.8|33709.4|33677.8|33675.4|33711.8|33709.4|33662.8|33660.4|1851
1674593100000|2023-01-24 20:45:00|33677.3|33674.9|33684.3|33681.9|33693.3|33690.9|33663.3|33660.9|1186
1674593400000|2023-01-24 20:50:00|33683.8|33681.4|33742.8|33740.4|33742.8|33740.4|33678.3|33675.9|1566
1674593700000|2023-01-24 20:55:00|33743.8|33741.4|33724.8|33722.4|33765.8|33763.4|33723.8|33721.4|4185
1674594000000|2023-01-24 21:00:00|33726|33721.2|33784|33779.2|33815.5|33810.7|33706|33701.2|6736
1674594300000|2023-01-24 21:05:00|33781|33776.2|33779|33774.2|33798|33793.2|33762|33757.2|2291
1674594600000|2023-01-24 21:10:00|33778.5|33773.7|33776.5|33771.7|33793.5|33788.7|33762.5|33757.7|1467
1674594900000|2023-01-24 21:15:00|33777|33772.2|33778|33773.2|33786|33781.2|33773|33768.2|237
1674595200000|2023-01-24 21:20:00|33778.5|33773.7|33767.5|33762.7|33781.5|33776.7|33762.5|33757.7|195
1674595500000|2023-01-24 21:25:00|33767|33762.2|33770.5|33765.7|33775.5|33770.7|33762|33757.2|91
1674595800000|2023-01-24 21:30:00|33772|33767.2|33769|33764.2|33774|33769.2|33764.5|33759.7|145
1674596100000|2023-01-24 21:35:00|33768.5|33763.7|33773|33768.2|33781.5|33776.7|33765|33760.2|139
1674596400000|2023-01-24 21:40:00|33772.5|33767.7|33772.5|33767.7|33777.5|33772.7|33766|33761.2|210
1674596700000|2023-01-24 21:45:00|33771|33766.2|33760|33755.2|33773|33768.2|33757|33752.2|293
1674597000000|2023-01-24 21:50:00|33760.5|33755.7|33763|33758.2|33766.5|33761.7|33759.5|33754.7|96
1674597300000|2023-01-24 21:55:00|33764|33759.2|33757.2|33747.4|33764|33759.2|33748.5|33743.7|131
1674597600000|2023-01-24 22:00:00|33759.1|33749.3|33758.4|33748.6|33762|33752.2|33757.1|33747.3|0
1674597900000|2023-01-24 22:05:00|33759|33749.2|33757.5|33747.7|33761.6|33751.8|33756.4|33746.6|0
1674598200000|2023-01-24 22:10:00|33757.9|33748.1|33759.3|33749.5|33763.4|33753.6|33752.6|33742.8|0
1674598500000|2023-01-24 22:15:00|33759.6|33749.8|33760|33750.2|33763.3|33753.5|33759.6|33749.8|0
1674598800000|2023-01-24 22:20:00|33759.9|33750.1|33760.1|33750.3|33762.7|33752.9|33759.5|33749.7|0
1674599100000|2023-01-24 22:25:00|33759.7|33749.9|33760.6|33750.8|33762.2|33752.4|33759.7|33749.9|0
1674599400000|2023-01-24 22:30:00|33760.7|33750.9|33758.6|33748.8|33763.6|33753.8|33757.7|33747.9|0
1674599700000|2023-01-24 22:35:00|33758.4|33748.6|33759.3|33749.5|33763.9|33754.1|33757.7|33747.9|0
1674600000000|2023-01-24 22:40:00|33759.4|33749.6|33758.5|33748.7|33759.4|33749.6|33757.9|33748.1|0
1674600300000|2023-01-24 22:45:00|33758.8|33749|33748.4|33738.6|33758.8|33749|33747.5|33737.7|0
1674600600000|2023-01-24 22:50:00|33746.2|33736.4|33741.9|33732.1|33747.9|33738.1|33736.5|33726.7|0
1674600900000|2023-01-24 22:55:00|33743.4|33733.6|33751.5|33741.7|33759.3|33749.5|33743.4|33733.6|0
1674601200000|2023-01-24 23:00:00|33761.6|33751.8|33744|33739.2|33763|33758.2|33739|33734.2|381
1674601500000|2023-01-24 23:05:00|33744.5|33739.7|33724|33719.2|33746|33741.2|33722|33717.2|583
1674601800000|2023-01-24 23:10:00|33725|33720.2|33733|33728.2|33738|33733.2|33725|33720.2|335
1674602100000|2023-01-24 23:15:00|33733.5|33728.7|33727.5|33722.7|33742|33737.2|33726.5|33721.7|322
1674602400000|2023-01-24 23:20:00|33727|33722.2|33701|33696.2|33734.5|33729.7|33698.5|33693.7|571
1674602700000|2023-01-24 23:25:00|33700.5|33695.7|33677|33672.2|33712|33707.2|33672.5|33667.7|593
1674603000000|2023-01-24 23:30:00|33676.5|33671.7|33668|33663.2|33677.5|33672.7|33646.5|33641.7|511
1674603300000|2023-01-24 23:35:00|33668.5|33663.7|33674|33669.2|33677|33672.2|33665|33660.2|229
1674603600000|2023-01-24 23:40:00|33673.5|33668.7|33659|33654.2|33677.5|33672.7|33654|33649.2|232
1674603900000|2023-01-24 23:45:00|33659.5|33654.7|33654|33649.2|33669.5|33664.7|33637|33632.2|483
1674604200000|2023-01-24 23:50:00|33654.5|33649.7|33654.5|33649.7|33665|33660.2|33644|33639.2|212
1674604500000|2023-01-24 23:55:00|33655|33650.2|33661|33656.2|33664|33659.2|33654.5|33649.7|150
1674604800000|2023-01-25 00:00:00|33661.5|33656.7|33675|33670.2|33676.5|33671.7|33659|33654.2|178
1674605100000|2023-01-25 00:05:00|33675.5|33670.7|33672|33667.2|33676.5|33671.7|33668|33663.2|124
1674605400000|2023-01-25 00:10:00|33672.5|33667.7|33669|33664.2|33676|33671.2|33669|33664.2|120
1674605700000|2023-01-25 00:15:00|33669.5|33664.7|33673.5|33668.7|33676|33671.2|33669.5|33664.7|79
1674606000000|2023-01-25 00:20:00|33674|33669.2|33669|33664.2|33674.5|33669.7|33664|33659.2|52
1674606300000|2023-01-25 00:25:00|33669.5|33664.7|33667|33662.2|33672.5|33667.7|33666|33661.2|71
1674606600000|2023-01-25 00:30:00|33667.5|33662.7|33658|33653.2|33668|33663.2|33647|33642.2|251
1674606900000|2023-01-25 00:35:00|33658.5|33653.7|33649|33644.2|33660|33655.2|33648|33643.2|156
1674607200000|2023-01-25 00:40:00|33648.5|33643.7|33635.5|33630.7|33650|33645.2|33633.5|33628.7|185
1674607500000|2023-01-25 00:45:00|33636|33631.2|33628|33623.2|33638.5|33633.7|33627.5|33622.7|150
1674607800000|2023-01-25 00:50:00|33627.5|33622.7|33631|33626.2|33635|33630.2|33621.5|33616.7|157
1674608100000|2023-01-25 00:55:00|33632|33627.2|33651|33646.2|33652|33647.2|33631.5|33626.7|254
1674608400000|2023-01-25 01:00:00|33650.5|33645.7|33656|33651.2|33660|33655.2|33648.5|33643.7|161
1674608700000|2023-01-25 01:05:00|33655.5|33650.7|33653|33648.2|33657|33652.2|33646.5|33641.7|72
1674609000000|2023-01-25 01:10:00|33653.5|33648.7|33646|33641.2|33654|33649.2|33643.5|33638.7|49
1674609300000|2023-01-25 01:15:00|33645.5|33640.7|33649|33644.2|33651|33646.2|33642.5|33637.7|55
1674609600000|2023-01-25 01:20:00|33649.5|33644.7|33651|33646.2|33653|33648.2|33648.5|33643.7|30
1674609900000|2023-01-25 01:25:00|33651.5|33646.7|33641.5|33636.7|33651.5|33646.7|33628|33623.2|88
1674610200000|2023-01-25 01:30:00|33642|33637.2|33631|33626.2|33643|33638.2|33627|33622.2|69
1674610500000|2023-01-25 01:35:00|33630.5|33625.7|33635|33630.2|33636|33631.2|33625.5|33620.7|56
1674610800000|2023-01-25 01:40:00|33635.5|33630.7|33645.5|33640.7|33650|33645.2|33635|33630.2|91
1674611100000|2023-01-25 01:45:00|33646|33641.2|33640|33635.2|33646.5|33641.7|33638|33633.2|72
1674611400000|2023-01-25 01:50:00|33640.5|33635.7|33641|33636.2|33643|33638.2|33639|33634.2|23
1674611700000|2023-01-25 01:55:00|33640.5|33635.7|33639|33634.2|33642|33637.2|33628.5|33623.7|138
1674612000000|2023-01-25 02:00:00|33638|33633.2|33650|33645.2|33651|33646.2|33636|33631.2|80
1674612300000|2023-01-25 02:05:00|33649.5|33644.7|33661|33656.2|33662.5|33657.7|33642|33637.2|170
1674612600000|2023-01-25 02:10:00|33661.5|33656.7|33655|33650.2|33663.5|33658.7|33652.5|33647.7|83
1674612900000|2023-01-25 02:15:00|33654.5|33649.7|33654|33649.2|33657|33652.2|33650|33645.2|44
1674613200000|2023-01-25 02:20:00|33654.5|33649.7|33655.5|33650.7|33656|33651.2|33650|33645.2|28
1674613500000|2023-01-25 02:25:00|33656|33651.2|33658.5|33653.7|33659.5|33654.7|33651.5|33646.7|63
1674613800000|2023-01-25 02:30:00|33657.5|33652.7|33657.5|33652.7|33660|33655.2|33656|33651.2|43
1674614100000|2023-01-25 02:35:00|33657|33652.2|33669.5|33664.7|33670.5|33665.7|33656|33651.2|134
1674614400000|2023-01-25 02:40:00|33670|33665.2|33672|33667.2|33673|33668.2|33667|33662.2|141
1674614700000|2023-01-25 02:45:00|33671.5|33666.7|33669|33664.2|33673|33668.2|33667.5|33662.7|50
1674615000000|2023-01-25 02:50:00|33669.5|33664.7|33665.5|33660.7|33672|33667.2|33664.5|33659.7|63
1674615300000|2023-01-25 02:55:00|33665|33660.2|33656|33651.2|33665.5|33660.7|33654|33649.2|76
1674615600000|2023-01-25 03:00:00|33656.5|33651.7|33657.5|33652.7|33658.5|33653.7|33655|33650.2|34
1674615900000|2023-01-25 03:05:00|33656|33651.2|33649|33644.2|33659.5|33654.7|33645.5|33640.7|84
1674616200000|2023-01-25 03:10:00|33649.5|33644.7|33658|33653.2|33658|33653.2|33648|33643.2|32
1674616500000|2023-01-25 03:15:00|33657.5|33652.7|33664|33659.2|33664|33659.2|33654.5|33649.7|37
1674616800000|2023-01-25 03:20:00|33663.5|33658.7|33670|33665.2|33670.5|33665.7|33662.5|33657.7|45
1674617100000|2023-01-25 03:25:00|33670.5|33665.7|33674.5|33669.7|33678|33673.2|33669.5|33664.7|166
1674617400000|2023-01-25 03:30:00|33675|33670.2|33678.5|33673.7|33684|33679.2|33670|33665.2|186
1674617700000|2023-01-25 03:35:00|33679|33674.2|33673|33668.2|33682.5|33677.7|33673|33668.2|51
1674618000000|2023-01-25 03:40:00|33673.5|33668.7|33679|33674.2|33680|33675.2|33673|33668.2|68
1674618300000|2023-01-25 03:45:00|33679.5|33674.7|33670.5|33665.7|33680.5|33675.7|33668.5|33663.7|77
1674618600000|2023-01-25 03:50:00|33670|33665.2|33673.5|33668.7|33675|33670.2|33668.5|33663.7|42
1674618900000|2023-01-25 03:55:00|33673|33668.2|33672|33667.2|33675|33670.2|33670.5|33665.7|35
1674619200000|2023-01-25 04:00:00|33671|33666.2|33673|33668.2|33678|33673.2|33671|33666.2|63
1674619500000|2023-01-25 04:05:00|33673.5|33668.7|33671.5|33666.7|33677.5|33672.7|33669.5|33664.7|58
1674619800000|2023-01-25 04:10:00|33671|33666.2|33667|33662.2|33671.5|33666.7|33666|33661.2|35
1674620100000|2023-01-25 04:15:00|33667.5|33662.7|33661|33656.2|33667.5|33662.7|33659.5|33654.7|50
1674620400000|2023-01-25 04:20:00|33661.5|33656.7|33663|33658.2|33663|33658.2|33658.5|33653.7|40
1674620700000|2023-01-25 04:25:00|33663.5|33658.7|33666|33661.2|33669.5|33664.7|33663|33658.2|18
1674621000000|2023-01-25 04:30:00|33666.5|33661.7|33663|33658.2|33666.5|33661.7|33661.5|33656.7|34
1674621300000|2023-01-25 04:35:00|33662.5|33657.7|33663|33658.2|33663.5|33658.7|33660|33655.2|21
1674621600000|2023-01-25 04:40:00|33663.5|33658.7|33657.5|33652.7|33664|33659.2|33656.5|33651.7|41
1674621900000|2023-01-25 04:45:00|33658|33653.2|33661.5|33656.7|33662.5|33657.7|33657.5|33652.7|28
1674622200000|2023-01-25 04:50:00|33662|33657.2|33660|33655.2|33662.5|33657.7|33655.5|33650.7|38
1674622500000|2023-01-25 04:55:00|33659.5|33654.7|33652.5|33647.7|33660.5|33655.7|33648.5|33643.7|132
1674622800000|2023-01-25 05:00:00|33652|33647.2|33650|33645.2|33654|33649.2|33648.5|33643.7|53
1674623100000|2023-01-25 05:05:00|33649.5|33644.7|33651.5|33646.7|33653|33648.2|33649|33644.2|25
1674623400000|2023-01-25 05:10:00|33652|33647.2|33653|33648.2|33653.5|33648.7|33649|33644.2|67
1674623700000|2023-01-25 05:15:00|33652.5|33647.7|33653.5|33648.7|33655|33650.2|33652|33647.2|47
1674624000000|2023-01-25 05:20:00|33653|33648.2|33655|33650.2|33659|33654.2|33653|33648.2|19
1674624300000|2023-01-25 05:25:00|33655.5|33650.7|33654|33649.2|33658|33653.2|33653.5|33648.7|37
1674624600000|2023-01-25 05:30:00|33653.5|33648.7|33647.5|33642.7|33656|33651.2|33644|33639.2|101
1674624900000|2023-01-25 05:35:00|33646|33641.2|33646|33641.2|33650|33645.2|33645.5|33640.7|46
1674625200000|2023-01-25 05:40:00|33646.5|33641.7|33643.5|33638.7|33649|33644.2|33641|33636.2|58
1674625500000|2023-01-25 05:45:00|33644|33639.2|33647|33642.2|33647.5|33642.7|33642.5|33637.7|28
1674625800000|2023-01-25 05:50:00|33646.5|33641.7|33648|33643.2|33650|33645.2|33645|33640.2|23
1674626100000|2023-01-25 05:55:00|33647.5|33642.7|33649.5|33644.7|33651|33646.2|33646|33641.2|44
1674626400000|2023-01-25 06:00:00|33650|33645.2|33649|33644.2|33656|33651.2|33647|33642.2|70
1674626700000|2023-01-25 06:05:00|33649.5|33644.7|33647|33642.2|33650.5|33645.7|33645.5|33640.7|19
1674627000000|2023-01-25 06:10:00|33647.5|33642.7|33647|33642.2|33650|33645.2|33644.5|33639.7|28
1674627300000|2023-01-25 06:15:00|33646.5|33641.7|33647|33642.2|33650.5|33645.7|33645.5|33640.7|46
1674627600000|2023-01-25 06:20:00|33646.5|33641.7|33658.5|33653.7|33659.5|33654.7|33645|33640.2|56
1674627900000|2023-01-25 06:25:00|33660|33655.2|33656|33651.2|33660.5|33655.7|33655|33650.2|44
1674628200000|2023-01-25 06:30:00|33655.5|33650.7|33666|33661.2|33668|33663.2|33655.5|33650.7|138
1674628500000|2023-01-25 06:35:00|33665.5|33660.7|33667|33662.2|33670|33665.2|33662|33657.2|131
1674628800000|2023-01-25 06:40:00|33668|33663.2|33673.5|33668.7|33675.5|33670.7|33666|33661.2|90
1674629100000|2023-01-25 06:45:00|33674|33669.2|33667|33662.2|33674|33669.2|33666|33661.2|102
1674629400000|2023-01-25 06:50:00|33667.5|33662.7|33665|33660.2|33672|33667.2|33664|33659.2|107
1674629700000|2023-01-25 06:55:00|33665.5|33660.7|33665|33660.2|33671|33666.2|33665|33660.2|28
1674630000000|2023-01-25 07:00:00|33664.4|33660.8|33663.4|33659.8|33667.9|33664.3|33657.4|33653.8|95
1674630300000|2023-01-25 07:05:00|33663.9|33660.3|33667.4|33663.8|33669.9|33666.3|33661.4|33657.8|152
1674630600000|2023-01-25 07:10:00|33666.9|33663.3|33669.4|33665.8|33671.9|33668.3|33662.4|33658.8|39
1674630900000|2023-01-25 07:15:00|33669.9|33666.3|33684.4|33680.8|33684.9|33681.3|33667.9|33664.3|139
1674631200000|2023-01-25 07:20:00|33683.9|33680.3|33687.4|33683.8|33695.9|33692.3|33683.9|33680.3|249
1674631500000|2023-01-25 07:25:00|33686.9|33683.3|33691.4|33687.8|33695.4|33691.8|33682.9|33679.3|98
1674631800000|2023-01-25 07:30:00|33691.9|33688.3|33683.4|33679.8|33693.9|33690.3|33679.9|33676.3|80
1674632100000|2023-01-25 07:35:00|33682.9|33679.3|33685.4|33681.8|33686.4|33682.8|33674.9|33671.3|136
1674632400000|2023-01-25 07:40:00|33685.9|33682.3|33679.4|33675.8|33690.4|33686.8|33675.4|33671.8|129
1674632700000|2023-01-25 07:45:00|33678.9|33675.3|33673.9|33670.3|33684.4|33680.8|33671.4|33667.8|107
1674633000000|2023-01-25 07:50:00|33674.4|33670.8|33681.4|33677.8|33683.4|33679.8|33674.4|33670.8|108
1674633300000|2023-01-25 07:55:00|33681.9|33678.3|33685.4|33681.8|33686.9|33683.3|33679.9|33676.3|224
1674633600000|2023-01-25 08:00:00|33684.9|33681.3|33696.4|33692.8|33698.9|33695.3|33678.9|33675.3|466
1674633900000|2023-01-25 08:05:00|33694.9|33691.3|33678.4|33674.8|33699.9|33696.3|33678.4|33674.8|268
1674634200000|2023-01-25 08:10:00|33677.9|33674.3|33659.4|33655.8|33680.4|33676.8|33654.4|33650.8|307
1674634500000|2023-01-25 08:15:00|33658.9|33655.3|33649.4|33645.8|33665.4|33661.8|33647.4|33643.8|260
1674634800000|2023-01-25 08:20:00|33649.9|33646.3|33662.9|33659.3|33669.9|33666.3|33648.4|33644.8|287
1674635100000|2023-01-25 08:25:00|33663.4|33659.8|33660.4|33656.8|33666.4|33662.8|33656.9|33653.3|201
1674635400000|2023-01-25 08:30:00|33660.9|33657.3|33673.4|33669.8|33676.9|33673.3|33657.4|33653.8|149
1674635700000|2023-01-25 08:35:00|33672.9|33669.3|33675.4|33671.8|33682.4|33678.8|33670.9|33667.3|206
1674636000000|2023-01-25 08:40:00|33675.9|33672.3|33666.4|33662.8|33677.4|33673.8|33663.9|33660.3|133
1674636300000|2023-01-25 08:45:00|33665.9|33662.3|33673.4|33669.8|33674.9|33671.3|33662.9|33659.3|102
1674636600000|2023-01-25 08:50:00|33673.9|33670.3|33667.4|33663.8|33674.9|33671.3|33665.4|33661.8|171
1674636900000|2023-01-25 08:55:00|33667.9|33664.3|33651.4|33647.8|33667.9|33664.3|33647.4|33643.8|163
1674637200000|2023-01-25 09:00:00|33650.4|33646.8|33634.4|33630.8|33650.4|33646.8|33633.9|33630.3|310
1674637500000|2023-01-25 09:05:00|33633.9|33630.3|33637.4|33633.8|33647.9|33644.3|33633.4|33629.8|199
1674637800000|2023-01-25 09:10:00|33636.9|33633.3|33632.4|33628.8|33641.4|33637.8|33631.9|33628.3|149
1674638100000|2023-01-25 09:15:00|33631.9|33628.3|33622.4|33618.8|33632.4|33628.8|33610.9|33607.3|413
1674638400000|2023-01-25 09:20:00|33621.9|33618.3|33606.4|33602.8|33623.4|33619.8|33606.4|33602.8|318
1674638700000|2023-01-25 09:25:00|33605.9|33602.3|33618.4|33614.8|33620.9|33617.3|33604.9|33601.3|151
1674639000000|2023-01-25 09:30:00|33617.9|33614.3|33602.9|33599.3|33630.9|33627.3|33602.9|33599.3|302
1674639300000|2023-01-25 09:35:00|33601.4|33597.8|33612.9|33609.3|33614.4|33610.8|33599.9|33596.3|174
1674639600000|2023-01-25 09:40:00|33612.4|33608.8|33610.9|33607.3|33619.4|33615.8|33609.9|33606.3|154
1674639900000|2023-01-25 09:45:00|33611.4|33607.8|33588.4|33584.8|33611.9|33608.3|33586.9|33583.3|194
1674640200000|2023-01-25 09:50:00|33587.9|33584.3|33564.4|33560.8|33587.9|33584.3|33563.9|33560.3|448
1674640500000|2023-01-25 09:55:00|33563.9|33560.3|33555.4|33551.8|33571.9|33568.3|33554.9|33551.3|348
1674640800000|2023-01-25 10:00:00|33554.9|33551.3|33562.4|33558.8|33564.9|33561.3|33546.9|33543.3|370
1674641100000|2023-01-25 10:05:00|33563.4|33559.8|33540.9|33537.3|33572.9|33569.3|33535.4|33531.8|352
1674641400000|2023-01-25 10:10:00|33540.4|33536.8|33519.9|33516.3|33541.9|33538.3|33518.4|33514.8|273
1674641700000|2023-01-25 10:15:00|33519.4|33515.8|33504.4|33500.8|33524.9|33521.3|33495.4|33491.8|476
1674642000000|2023-01-25 10:20:00|33503.9|33500.3|33498.4|33494.8|33517.9|33514.3|33498.4|33494.8|295
1674642300000|2023-01-25 10:25:00|33498.9|33495.3|33524.9|33521.3|33526.4|33522.8|33498.9|33495.3|331
1674642600000|2023-01-25 10:30:00|33525.4|33521.8|33522.4|33518.8|33526.4|33522.8|33514.9|33511.3|243
1674642900000|2023-01-25 10:35:00|33521.9|33518.3|33541.9|33538.3|33548.9|33545.3|33521.9|33518.3|480
1674643200000|2023-01-25 10:40:00|33542.4|33538.8|33532.4|33528.8|33543.4|33539.8|33529.4|33525.8|194
1674643500000|2023-01-25 10:45:00|33531.9|33528.3|33546.9|33543.3|33552.9|33549.3|33531.9|33528.3|535
1674643800000|2023-01-25 10:50:00|33546.4|33542.8|33559.9|33556.3|33563.4|33559.8|33545.4|33541.8|355
1674644100000|2023-01-25 10:55:00|33560.4|33556.8|33560.4|33556.8|33569.9|33566.3|33556.4|33552.8|232
1674644400000|2023-01-25 11:00:00|33559.9|33556.3|33554.4|33550.8|33569.9|33566.3|33546.4|33542.8|332
1674644700000|2023-01-25 11:05:00|33554.9|33551.3|33567.4|33563.8|33568.4|33564.8|33552.9|33549.3|212
1674645000000|2023-01-25 11:10:00|33566.9|33563.3|33582.4|33578.8|33585.4|33581.8|33563.4|33559.8|245
1674645300000|2023-01-25 11:15:00|33582.9|33579.3|33572.4|33568.8|33583.9|33580.3|33571.4|33567.8|176
1674645600000|2023-01-25 11:20:00|33572.9|33569.3|33574.4|33570.8|33579.4|33575.8|33570.4|33566.8|142
1674645900000|2023-01-25 11:25:00|33573.9|33570.3|33576.4|33572.8|33581.4|33577.8|33567.9|33564.3|232
1674646200000|2023-01-25 11:30:00|33575.9|33572.3|33562.4|33558.8|33576.4|33572.8|33557.9|33554.3|207
1674646500000|2023-01-25 11:35:00|33561.4|33557.8|33563.9|33560.3|33567.4|33563.8|33555.9|33552.3|177
1674646800000|2023-01-25 11:40:00|33563.4|33559.8|33561.9|33558.3|33563.9|33560.3|33548.9|33545.3|271
1674647100000|2023-01-25 11:45:00|33562.4|33558.8|33553.4|33549.8|33566.4|33562.8|33548.9|33545.3|173
1674647400000|2023-01-25 11:50:00|33553.9|33550.3|33539.9|33536.3|33556.9|33553.3|33536.4|33532.8|330
1674647700000|2023-01-25 11:55:00|33540.4|33536.8|33551.9|33548.3|33554.9|33551.3|33531.4|33527.8|402
1674648000000|2023-01-25 12:00:00|33552.4|33548.8|33548.4|33544.8|33560.4|33556.8|33547.4|33543.8|318
1674648300000|2023-01-25 12:05:00|33547.9|33544.3|33559.4|33555.8|33559.4|33555.8|33544.9|33541.3|332
1674648600000|2023-01-25 12:10:00|33560.4|33556.8|33563.4|33559.8|33580.4|33576.8|33558.4|33554.8|372
1674648900000|2023-01-25 12:15:00|33562.9|33559.3|33545.9|33542.3|33562.9|33559.3|33540.9|33537.3|261
1674649200000|2023-01-25 12:20:00|33545.4|33541.8|33544.4|33540.8|33546.4|33542.8|33537.9|33534.3|139
1674649500000|2023-01-25 12:25:00|33544.9|33541.3|33546.4|33542.8|33555.9|33552.3|33544.4|33540.8|146
1674649800000|2023-01-25 12:30:00|33545.9|33542.3|33498.4|33494.8|33549.4|33545.8|33492.4|33488.8|1807
1674650100000|2023-01-25 12:35:00|33497.9|33494.3|33497.9|33494.3|33510.4|33506.8|33486.4|33482.8|912
1674650400000|2023-01-25 12:40:00|33498.4|33494.8|33515.4|33511.8|33534.9|33531.3|33498.4|33494.8|985
1674650700000|2023-01-25 12:45:00|33514.9|33511.3|33524.4|33520.8|33528.4|33524.8|33505.9|33502.3|288
1674651000000|2023-01-25 12:50:00|33523.9|33520.3|33532.9|33529.3|33536.9|33533.3|33515.9|33512.3|183
1674651300000|2023-01-25 12:55:00|33533.4|33529.8|33539.4|33535.8|33550.4|33546.8|33530.9|33527.3|408
1674651600000|2023-01-25 13:00:00|33538.9|33535.3|33516.4|33512.8|33545.4|33541.8|33511.9|33508.3|287
1674651900000|2023-01-25 13:05:00|33516.9|33513.3|33518.9|33515.3|33523.4|33519.8|33511.4|33507.8|277
1674652200000|2023-01-25 13:10:00|33519.4|33515.8|33510.4|33506.8|33532.9|33529.3|33509.4|33505.8|284
1674652500000|2023-01-25 13:15:00|33508.4|33504.8|33509.9|33506.3|33525.4|33521.8|33507.9|33504.3|342
1674652800000|2023-01-25 13:20:00|33510.4|33506.8|33503.9|33500.3|33524.9|33521.3|33503.4|33499.8|225
1674653100000|2023-01-25 13:25:00|33503.4|33499.8|33508.9|33505.3|33511.4|33507.8|33490.9|33487.3|304
1674653400000|2023-01-25 13:30:00|33508.4|33504.8|33483.4|33479.8|33512.9|33509.3|33483.4|33479.8|441
1674653700000|2023-01-25 13:35:00|33482.9|33479.3|33485.4|33481.8|33486.4|33482.8|33467.9|33464.3|530
1674654000000|2023-01-25 13:40:00|33484.9|33481.3|33464.4|33460.8|33486.4|33482.8|33456.4|33452.8|546
1674654300000|2023-01-25 13:45:00|33463.9|33460.3|33445.4|33441.8|33469.9|33466.3|33442.9|33439.3|583
1674654600000|2023-01-25 13:50:00|33444.9|33441.3|33449.9|33446.3|33456.9|33453.3|33441.4|33437.8|474
1674654900000|2023-01-25 13:55:00|33449.4|33445.8|33456.4|33452.8|33456.9|33453.3|33442.9|33439.3|472
1674655200000|2023-01-25 14:00:00|33455.4|33451.8|33439.9|33436.3|33461.4|33457.8|33437.9|33434.3|728
1674655500000|2023-01-25 14:05:00|33440.4|33436.8|33464.4|33460.8|33471.9|33468.3|33432.4|33428.8|977
1674655800000|2023-01-25 14:10:00|33463.9|33460.3|33446.9|33443.3|33467.4|33463.8|33436.9|33433.3|540
1674656100000|2023-01-25 14:15:00|33445.4|33441.8|33450.4|33446.8|33454.4|33450.8|33430.9|33427.3|551
1674656400000|2023-01-25 14:20:00|33449.9|33446.3|33467.4|33463.8|33468.4|33464.8|33447.4|33443.8|289
1674656700000|2023-01-25 14:25:00|33466.9|33463.3|33431.9|33428.3|33467.9|33464.3|33425.9|33422.3|1059
1674657000000|2023-01-25 14:30:00|33431.3|33428.9|33490.1|33487.7|33506.8|33504.4|33414.8|33412.4|5927
1674657300000|2023-01-25 14:35:00|33491.1|33488.7|33479.1|33476.7|33498.6|33496.2|33461.1|33458.7|3456
1674657600000|2023-01-25 14:40:00|33479.6|33477.2|33516.1|33513.7|33534.6|33532.2|33468.1|33465.7|2272
1674657900000|2023-01-25 14:45:00|33515.6|33513.2|33494.1|33491.7|33529.1|33526.7|33491.1|33488.7|1884
1674658200000|2023-01-25 14:50:00|33495.1|33492.7|33449.1|33446.7|33502.6|33500.2|33434.1|33431.7|2691
1674658500000|2023-01-25 14:55:00|33448.6|33446.2|33428.9|33426.5|33474.1|33471.7|33405.1|33402.7|3045
1674658800000|2023-01-25 15:00:00|33429.4|33427|33427.9|33425.5|33452.4|33450|33403.4|33401|3421
1674659100000|2023-01-25 15:05:00|33426.9|33424.5|33494.4|33492|33519.9|33517.5|33415.4|33413|4634
1674659400000|2023-01-25 15:10:00|33497.4|33495|33455.4|33453|33506.4|33504|33448.4|33446|2455
1674659700000|2023-01-25 15:15:00|33453.9|33451.5|33451.9|33449.5|33491.9|33489.5|33423.9|33421.5|2715
1674660000000|2023-01-25 15:20:00|33452.4|33450|33413.4|33411|33459.4|33457|33405.9|33403.5|2261
1674660300000|2023-01-25 15:25:00|33412.9|33410.5|33402.5|33400.1|33429.4|33427|33387|33384.6|2212
1674660600000|2023-01-25 15:30:00|33401.5|33399.1|33347|33344.6|33430|33427.6|33335|33332.6|4787
1674660900000|2023-01-25 15:35:00|33346.5|33344.1|33286|33283.6|33375.5|33373.1|33278.5|33276.1|4510
1674661200000|2023-01-25 15:40:00|33284.5|33282.1|33321|33318.6|33335|33332.6|33267|33264.6|3046
1674661500000|2023-01-25 15:45:00|33321.5|33319.1|33323|33320.6|33348.5|33346.1|33308.5|33306.1|1884
1674661800000|2023-01-25 15:50:00|33323.5|33321.1|33310.5|33308.1|33325|33322.6|33287|33284.6|2042
1674662100000|2023-01-25 15:55:00|33311|33308.6|33364.5|33362.1|33374|33371.6|33307.5|33305.1|2007
1674662400000|2023-01-25 16:00:00|33365|33362.6|33373.5|33371.1|33386|33383.6|33350|33347.6|2015
1674662700000|2023-01-25 16:05:00|33374|33371.6|33354|33351.6|33378|33375.6|33348.5|33346.1|1229
1674663000000|2023-01-25 16:10:00|33353|33350.6|33377.5|33375.1|33388|33385.6|33347.5|33345.1|1999
1674663300000|2023-01-25 16:15:00|33379.5|33377.1|33419.5|33417.1|33429.5|33427.1|33358|33355.6|2550
1674663600000|2023-01-25 16:20:00|33419|33416.6|33434|33431.6|33451.5|33449.1|33395|33392.6|3223
1674663900000|2023-01-25 16:25:00|33436|33433.6|33445.5|33443.1|33452|33449.6|33423|33420.6|1616
1674664200000|2023-01-25 16:30:00|33446|33443.6|33450|33447.6|33455|33452.6|33421.5|33419.1|1423
1674664500000|2023-01-25 16:35:00|33450.5|33448.1|33459.5|33457.1|33472|33469.6|33431.5|33429.1|1092
1674664800000|2023-01-25 16:40:00|33458.5|33456.1|33453.3|33450.9|33471.3|33468.9|33442.3|33439.9|996
1674665100000|2023-01-25 16:45:00|33453.8|33451.4|33471.8|33469.4|33472.3|33469.9|33442.8|33440.4|1139
1674665400000|2023-01-25 16:50:00|33472.3|33469.9|33544.3|33541.9|33569.8|33567.4|33463.3|33460.9|4134
1674665700000|2023-01-25 16:55:00|33543.3|33540.9|33530.8|33528.4|33573.3|33570.9|33530.3|33527.9|1888
1674666000000|2023-01-25 17:00:00|33533.3|33530.9|33530.8|33528.4|33557.3|33554.9|33528.8|33526.4|1344
1674666300000|2023-01-25 17:05:00|33531.3|33528.9|33538.8|33536.4|33551.3|33548.9|33519.3|33516.9|1155
1674666600000|2023-01-25 17:10:00|33538.3|33535.9|33523.3|33520.9|33547.8|33545.4|33516.8|33514.4|760
1674666900000|2023-01-25 17:15:00|33523.8|33521.4|33532.8|33530.4|33542.3|33539.9|33523.8|33521.4|878
1674667200000|2023-01-25 17:20:00|33532.3|33529.9|33516.8|33514.4|33535.3|33532.9|33513.3|33510.9|675
1674667500000|2023-01-25 17:25:00|33516.3|33513.9|33507.8|33505.4|33518.3|33515.9|33493.8|33491.4|1008
1674667800000|2023-01-25 17:30:00|33508.8|33506.4|33521.3|33518.9|33532.3|33529.9|33507.8|33505.4|559
1674668100000|2023-01-25 17:35:00|33521.8|33519.4|33536.3|33533.9|33546.3|33543.9|33521.3|33518.9|880
1674668400000|2023-01-25 17:40:00|33536.8|33534.4|33548.3|33545.9|33567.8|33565.4|33533.3|33530.9|1112
1674668700000|2023-01-25 17:45:00|33547.8|33545.4|33555.3|33552.9|33560.8|33558.4|33540.3|33537.9|479
1674669000000|2023-01-25 17:50:00|33554.8|33552.4|33556.3|33553.9|33572.8|33570.4|33549.3|33546.9|728
1674669300000|2023-01-25 17:55:00|33556.8|33554.4|33544.3|33541.9|33560.3|33557.9|33538.8|33536.4|728
1674669600000|2023-01-25 18:00:00|33542.6|33540.2|33559.6|33557.2|33598.1|33595.7|33533.6|33531.2|1972
1674669900000|2023-01-25 18:05:00|33560.1|33557.7|33583.6|33581.2|33595.1|33592.7|33560.1|33557.7|705
1674670200000|2023-01-25 18:10:00|33583.1|33580.7|33619.1|33616.7|33626.1|33623.7|33583.1|33580.7|1205
1674670500000|2023-01-25 18:15:00|33618.6|33616.2|33628.6|33626.2|33637.1|33634.7|33618.6|33616.2|645
1674670800000|2023-01-25 18:20:00|33629.1|33626.7|33644.1|33641.7|33657.1|33654.7|33626.6|33624.2|921
1674671100000|2023-01-25 18:25:00|33646.1|33643.7|33658.1|33655.7|33669.1|33666.7|33646.1|33643.7|1094
1674671400000|2023-01-25 18:30:00|33659.1|33656.7|33647.6|33645.2|33671.6|33669.2|33638.6|33636.2|1501
1674671700000|2023-01-25 18:35:00|33646.6|33644.2|33650.6|33648.2|33664.6|33662.2|33644.6|33642.2|789
1674672000000|2023-01-25 18:40:00|33651.1|33648.7|33651.1|33648.7|33664.6|33662.2|33647.1|33644.7|683
1674672300000|2023-01-25 18:45:00|33651.6|33649.2|33694.1|33691.7|33704.6|33702.2|33651.6|33649.2|1347
1674672600000|2023-01-25 18:50:00|33692.6|33690.2|33659.6|33657.2|33699.6|33697.2|33658.6|33656.2|1103
1674672900000|2023-01-25 18:55:00|33658.1|33655.7|33664.6|33662.2|33668.6|33666.2|33648.6|33646.2|734
1674673200000|2023-01-25 19:00:00|33665.1|33662.7|33653.6|33651.2|33674.6|33672.2|33638.1|33635.7|955
1674673500000|2023-01-25 19:05:00|33654.1|33651.7|33670.1|33667.7|33681.1|33678.7|33648.1|33645.7|715
1674673800000|2023-01-25 19:10:00|33670.6|33668.2|33700.6|33698.2|33709.1|33706.7|33665.1|33662.7|1703
1674674100000|2023-01-25 19:15:00|33701.1|33698.7|33737.1|33734.7|33740.6|33738.2|33699.1|33696.7|2256
1674674400000|2023-01-25 19:20:00|33740.1|33737.7|33694.6|33692.2|33740.1|33737.7|33691.6|33689.2|1322
1674674700000|2023-01-25 19:25:00|33695.1|33692.7|33673.1|33670.7|33696.6|33694.2|33653.1|33650.7|1385
1674675000000|2023-01-25 19:30:00|33673.6|33671.2|33640.1|33637.7|33679.6|33677.2|33635.6|33633.2|962
1674675300000|2023-01-25 19:35:00|33639.6|33637.2|33661.6|33659.2|33668.1|33665.7|33634.6|33632.2|1041
1674675600000|2023-01-25 19:40:00|33662.1|33659.7|33686.2|33683.8|33690.2|33687.8|33659.6|33657.2|1438
1674675900000|2023-01-25 19:45:00|33685.7|33683.3|33691.2|33688.8|33702.7|33700.3|33668.7|33666.3|1020
1674676200000|2023-01-25 19:50:00|33690.7|33688.3|33700.2|33697.8|33714.2|33711.8|33684.2|33681.8|902
1674676500000|2023-01-25 19:55:00|33699.7|33697.3|33711.7|33709.3|33728.7|33726.3|33696.2|33693.8|945
1674676800000|2023-01-25 20:00:00|33712.7|33710.3|33752.2|33749.8|33755.7|33753.3|33712.7|33710.3|1607
1674677100000|2023-01-25 20:05:00|33751.7|33749.3|33763.2|33760.8|33768.2|33765.8|33739.7|33737.3|1364
1674677400000|2023-01-25 20:10:00|33762.7|33760.3|33731.7|33729.3|33774.7|33772.3|33718.7|33716.3|1368
1674677700000|2023-01-25 20:15:00|33732.2|33729.8|33719.2|33716.8|33741.2|33738.8|33700.7|33698.3|1135
1674678000000|2023-01-25 20:20:00|33719.7|33717.3|33694.7|33692.3|33723.2|33720.8|33691.2|33688.8|959
1674678300000|2023-01-25 20:25:00|33694.2|33691.8|33714.7|33712.3|33720.7|33718.3|33691.2|33688.8|968
1674678600000|2023-01-25 20:30:00|33715.2|33712.8|33716.2|33713.8|33727.2|33724.8|33712.2|33709.8|797
1674678900000|2023-01-25 20:35:00|33716.7|33714.3|33724.7|33722.3|33740.2|33737.8|33680.2|33677.8|2115
1674679200000|2023-01-25 20:40:00|33724.2|33721.8|33702.2|33699.8|33724.7|33722.3|33697.7|33695.3|753
1674679500000|2023-01-25 20:45:00|33701.2|33698.8|33689.7|33687.3|33706.2|33703.8|33674.2|33671.8|1458
1674679800000|2023-01-25 20:50:00|33689.2|33686.8|33697.2|33694.8|33699.7|33697.3|33667.2|33664.8|1720
1674680100000|2023-01-25 20:55:00|33696.7|33694.3|33744.2|33741.8|33744.2|33741.8|33694.2|33691.8|3234
1674680400000|2023-01-25 21:00:00|33743.7|33741.3|33735.4|33730.6|33752.9|33748.1|33727.9|33723.1|1834
1674680700000|2023-01-25 21:05:00|33734.9|33730.1|33763.4|33758.6|33779.4|33774.6|33702.9|33698.1|2309
1674681000000|2023-01-25 21:10:00|33762.4|33757.6|33732.9|33728.1|33766.9|33762.1|33722.4|33717.6|1486
1674681300000|2023-01-25 21:15:00|33733.9|33729.1|33718.4|33713.6|33736.9|33732.1|33714.9|33710.1|270
1674681600000|2023-01-25 21:20:00|33717.9|33713.1|33734.9|33730.1|33736.4|33731.6|33705.9|33701.1|233
1674681900000|2023-01-25 21:25:00|33734.4|33729.6|33729.9|33725.1|33740.9|33736.1|33723.9|33719.1|115
1674682200000|2023-01-25 21:30:00|33730.4|33725.6|33747.9|33743.1|33754.4|33749.6|33729.9|33725.1|483
1674682500000|2023-01-25 21:35:00|33747.4|33742.6|33748.4|33743.6|33749.4|33744.6|33743.9|33739.1|153
1674682800000|2023-01-25 21:40:00|33748.9|33744.1|33735.4|33730.6|33749.4|33744.6|33735.4|33730.6|88
1674683100000|2023-01-25 21:45:00|33735.9|33731.1|33730.9|33726.1|33739.9|33735.1|33726.9|33722.1|82
1674683400000|2023-01-25 21:50:00|33730.4|33725.6|33727.9|33723.1|33733.4|33728.6|33726.4|33721.6|82
1674683700000|2023-01-25 21:55:00|33728.4|33723.6|33713.7|33703.9|33733.4|33728.6|33706.4|33701.6|115
1674684000000|2023-01-25 22:00:00|33711.5|33701.7|33715.5|33705.7|33718.7|33708.9|33710.9|33701.1|0
1674684300000|2023-01-25 22:05:00|33715.6|33705.8|33706.6|33696.8|33716.2|33706.4|33706.6|33696.8|0
1674684600000|2023-01-25 22:10:00|33707.5|33697.7|33705.7|33695.9|33707.5|33697.7|33704.4|33694.6|0
1674684900000|2023-01-25 22:15:00|33705.5|33695.7|33704|33694.2|33705.5|33695.7|33700.8|33691|0
1674685200000|2023-01-25 22:20:00|33704.2|33694.4|33705.8|33696|33706.4|33696.6|33703.9|33694.1|0
1674685500000|2023-01-25 22:25:00|33705.6|33695.8|33709|33699.2|33709|33699.2|33704.2|33694.4|0
1674685800000|2023-01-25 22:30:00|33708.4|33698.6|33710|33700.2|33710.3|33700.5|33705.5|33695.7|0
1674686100000|2023-01-25 22:35:00|33709.1|33699.3|33709.7|33699.9|33710.4|33700.6|33705.7|33695.9|0
1674686400000|2023-01-25 22:40:00|33710.4|33700.6|33707.6|33697.8|33715|33705.2|33706.1|33696.3|0
1674686700000|2023-01-25 22:45:00|33707.2|33697.4|33709.1|33699.3|33709.7|33699.9|33706.9|33697.1|0
1674687000000|2023-01-25 22:50:00|33709.4|33699.6|33710.7|33700.9|33712.7|33702.9|33709.4|33699.6|0
1674687300000|2023-01-25 22:55:00|33711.6|33701.8|33724.4|33714.6|33724.4|33714.6|33711.6|33701.8|0
1674687600000|2023-01-25 23:00:00|33728.9|33724.1|33713.4|33708.6|33731.9|33727.1|33711.9|33707.1|191
1674687900000|2023-01-25 23:05:00|33713.9|33709.1|33710.9|33706.1|33718.9|33714.1|33708.4|33703.6|82
1674688200000|2023-01-25 23:10:00|33711.4|33706.6|33723.9|33719.1|33725.9|33721.1|33711.4|33706.6|85
1674688500000|2023-01-25 23:15:00|33724.4|33719.6|33743.9|33739.1|33744.4|33739.6|33724.4|33719.6|129
1674688800000|2023-01-25 23:20:00|33744.9|33740.1|33752.4|33747.6|33765.9|33761.1|33744.9|33740.1|238
1674689100000|2023-01-25 23:25:00|33751.9|33747.1|33743.9|33739.1|33760.9|33756.1|33742.9|33738.1|109
1674689400000|2023-01-25 23:30:00|33743.4|33738.6|33754.9|33750.1|33754.9|33750.1|33743.4|33738.6|126
1674689700000|2023-01-25 23:35:00|33755.4|33750.6|33752.4|33747.6|33761.4|33756.6|33750.9|33746.1|94
1674690000000|2023-01-25 23:40:00|33752.9|33748.1|33756.9|33752.1|33756.9|33752.1|33749.4|33744.6|58
1674690300000|2023-01-25 23:45:00|33756.4|33751.6|33767.9|33763.1|33768.4|33763.6|33752.9|33748.1|85
1674690600000|2023-01-25 23:50:00|33766.9|33762.1|33767.9|33763.1|33771.4|33766.6|33762.9|33758.1|99
1674690900000|2023-01-25 23:55:00|33768.9|33764.1|33766.9|33762.1|33769.9|33765.1|33762.9|33758.1|164
1674691200000|2023-01-26 00:00:00|33767.4|33762.6|33772.9|33768.1|33778.4|33773.6|33767.4|33762.6|155
1674691500000|2023-01-26 00:05:00|33773.4|33768.6|33762.9|33758.1|33773.9|33769.1|33762.9|33758.1|84
1674691800000|2023-01-26 00:10:00|33762.4|33757.6|33769.4|33764.6|33770.4|33765.6|33760.4|33755.6|76
1674692100000|2023-01-26 00:15:00|33768.9|33764.1|33777.9|33773.1|33778.9|33774.1|33768.9|33764.1|116
1674692400000|2023-01-26 00:20:00|33777.4|33772.6|33778.9|33774.1|33780.4|33775.6|33775.4|33770.6|101
1674692700000|2023-01-26 00:25:00|33779.4|33774.6|33775.4|33770.6|33780.4|33775.6|33774.4|33769.6|41
1674693000000|2023-01-26 00:30:00|33774.4|33769.6|33763.4|33758.6|33775.9|33771.1|33762.9|33758.1|134
1674693300000|2023-01-26 00:35:00|33762.9|33758.1|33763.9|33759.1|33769.4|33764.6|33762.9|33758.1|37
1674693600000|2023-01-26 00:40:00|33764.4|33759.6|33758.9|33754.1|33765.9|33761.1|33756.9|33752.1|89
1674693900000|2023-01-26 00:45:00|33759.4|33754.6|33754.9|33750.1|33759.9|33755.1|33752.4|33747.6|90
1674694200000|2023-01-26 00:50:00|33755.4|33750.6|33757.9|33753.1|33758.9|33754.1|33753.4|33748.6|51
1674694500000|2023-01-26 00:55:00|33757.4|33752.6|33749.4|33744.6|33757.9|33753.1|33745.4|33740.6|90
1674694800000|2023-01-26 01:00:00|33749.9|33745.1|33741.4|33736.6|33752.4|33747.6|33737.4|33732.6|112
1674695100000|2023-01-26 01:05:00|33741.9|33737.1|33727.9|33723.1|33742.9|33738.1|33725.9|33721.1|107
1674695400000|2023-01-26 01:10:00|33728.4|33723.6|33728.4|33723.6|33729.9|33725.1|33722.4|33717.6|121
1674695700000|2023-01-26 01:15:00|33728.9|33724.1|33726.4|33721.6|33733.9|33729.1|33724.9|33720.1|132
1674696000000|2023-01-26 01:20:00|33728.4|33723.6|33734.4|33729.6|33739.4|33734.6|33725.4|33720.6|316
1674696300000|2023-01-26 01:25:00|33733.9|33729.1|33733.9|33729.1|33734.4|33729.6|33730.9|33726.1|70
1674696600000|2023-01-26 01:30:00|33733.4|33728.6|33733.9|33729.1|33737.9|33733.1|33731.9|33727.1|67
1674696900000|2023-01-26 01:35:00|33733.4|33728.6|33734.4|33729.6|33742.9|33738.1|33732.4|33727.6|73
1674697200000|2023-01-26 01:40:00|33734.9|33730.1|33742.4|33737.6|33744.9|33740.1|33733.9|33729.1|89
1674697500000|2023-01-26 01:45:00|33742.9|33738.1|33742.9|33738.1|33746.4|33741.6|33740.9|33736.1|48
1674697800000|2023-01-26 01:50:00|33742.4|33737.6|33742.9|33738.1|33746.4|33741.6|33741.9|33737.1|25
1674698100000|2023-01-26 01:55:00|33742.4|33737.6|33743.9|33739.1|33744.4|33739.6|33737.9|33733.1|43
1674698400000|2023-01-26 02:00:00|33744.4|33739.6|33754.9|33750.1|33756.4|33751.6|33742.9|33738.1|97
1674698700000|2023-01-26 02:05:00|33755.4|33750.6|33750.9|33746.1|33756.4|33751.6|33750.4|33745.6|30
1674699000000|2023-01-26 02:10:00|33751.4|33746.6|33752.9|33748.1|33753.9|33749.1|33747.4|33742.6|35
1674699300000|2023-01-26 02:15:00|33753.4|33748.6|33744.9|33740.1|33755.4|33750.6|33743.4|33738.6|39
1674699600000|2023-01-26 02:20:00|33744.4|33739.6|33744.9|33740.1|33748.4|33743.6|33740.9|33736.1|27
1674699900000|2023-01-26 02:25:00|33745.4|33740.6|33739.9|33735.1|33745.9|33741.1|33737.9|33733.1|27
1674700200000|2023-01-26 02:30:00|33740.4|33735.6|33739.9|33735.1|33747.9|33743.1|33738.4|33733.6|53
1674700500000|2023-01-26 02:35:00|33740.4|33735.6|33742.9|33738.1|33743.9|33739.1|33737.9|33733.1|36
1674700800000|2023-01-26 02:40:00|33743.4|33738.6|33739.9|33735.1|33745.4|33740.6|33738.9|33734.1|73
1674701100000|2023-01-26 02:45:00|33739.4|33734.6|33747.9|33743.1|33747.9|33743.1|33738.9|33734.1|29
1674701400000|2023-01-26 02:50:00|33749.4|33744.6|33750.9|33746.1|33751.9|33747.1|33745.9|33741.1|52
1674701700000|2023-01-26 02:55:00|33751.4|33746.6|33749.4|33744.6|33751.9|33747.1|33748.4|33743.6|17
1674702000000|2023-01-26 03:00:00|33749.9|33745.1|33748.9|33744.1|33754.4|33749.6|33747.4|33742.6|44
1674702300000|2023-01-26 03:05:00|33749.4|33744.6|33742.9|33738.1|33749.9|33745.1|33741.9|33737.1|22
1674702600000|2023-01-26 03:10:00|33742.4|33737.6|33744.4|33739.6|33744.9|33740.1|33739.9|33735.1|17
1674702900000|2023-01-26 03:15:00|33743.9|33739.1|33741.9|33737.1|33744.9|33740.1|33738.4|33733.6|55
1674703200000|2023-01-26 03:20:00|33741.4|33736.6|33747.4|33742.6|33747.4|33742.6|33739.9|33735.1|34
1674703500000|2023-01-26 03:25:00|33746.9|33742.1|33748.9|33744.1|33749.4|33744.6|33742.4|33737.6|91
1674703800000|2023-01-26 03:30:00|33749.4|33744.6|33744.9|33740.1|33750.9|33746.1|33744.9|33740.1|38
1674704100000|2023-01-26 03:35:00|33745.4|33740.6|33749.4|33744.6|33749.9|33745.1|33744.9|33740.1|28
1674704400000|2023-01-26 03:40:00|33749.9|33745.1|33744.9|33740.1|33750.4|33745.6|33742.9|33738.1|29
1674704700000|2023-01-26 03:45:00|33745.4|33740.6|33744.9|33740.1|33746.4|33741.6|33742.4|33737.6|27
1674705000000|2023-01-26 03:50:00|33744.4|33739.6|33744.9|33740.1|33749.4|33744.6|33744.4|33739.6|18
1674705300000|2023-01-26 03:55:00|33745.9|33741.1|33744.9|33740.1|33748.4|33743.6|33743.9|33739.1|24
1674705600000|2023-01-26 04:00:00|33744.4|33739.6|33751.4|33746.6|33759.4|33754.6|33744.4|33739.6|124
1674705900000|2023-01-26 04:05:00|33750.9|33746.1|33746.4|33741.6|33752.9|33748.1|33743.9|33739.1|37
1674706200000|2023-01-26 04:10:00|33744.9|33740.1|33744.9|33740.1|33749.9|33745.1|33743.9|33739.1|44
1674706500000|2023-01-26 04:15:00|33745.4|33740.6|33748.9|33744.1|33750.9|33746.1|33744.4|33739.6|41
1674706800000|2023-01-26 04:20:00|33748.4|33743.6|33748.4|33743.6|33751.9|33747.1|33746.9|33742.1|24
1674707100000|2023-01-26 04:25:00|33748.9|33744.1|33743.9|33739.1|33748.9|33744.1|33741.9|33737.1|22
1674707400000|2023-01-26 04:30:00|33744.4|33739.6|33742.4|33737.6|33747.9|33743.1|33742.4|33737.6|15
1674707700000|2023-01-26 04:35:00|33742.9|33738.1|33745.9|33741.1|33746.4|33741.6|33740.9|33736.1|39
1674708000000|2023-01-26 04:40:00|33745.4|33740.6|33741.4|33736.6|33746.4|33741.6|33740.4|33735.6|33
1674708300000|2023-01-26 04:45:00|33742.4|33737.6|33735.9|33731.1|33743.4|33738.6|33735.9|33731.1|52
1674708600000|2023-01-26 04:50:00|33736.4|33731.6|33737.9|33733.1|33737.9|33733.1|33734.4|33729.6|33
1674708900000|2023-01-26 04:55:00|33737.4|33732.6|33743.4|33738.6|33743.9|33739.1|33737.4|33732.6|32
1674709200000|2023-01-26 05:00:00|33742.9|33738.1|33745.9|33741.1|33750.4|33745.6|33738.9|33734.1|59
1674709500000|2023-01-26 05:05:00|33746.4|33741.6|33743.9|33739.1|33748.4|33743.6|33741.9|33737.1|29
1674709800000|2023-01-26 05:10:00|33744.4|33739.6|33744.9|33740.1|33749.9|33745.1|33744.4|33739.6|35
1674710100000|2023-01-26 05:15:00|33745.4|33740.6|33748.4|33743.6|33750.9|33746.1|33745.4|33740.6|26
1674710400000|2023-01-26 05:20:00|33747.9|33743.1|33753.9|33749.1|33754.9|33750.1|33747.9|33743.1|27
1674710700000|2023-01-26 05:25:00|33753.4|33748.6|33751.9|33747.1|33755.4|33750.6|33747.9|33743.1|61
1674711000000|2023-01-26 05:30:00|33752.4|33747.6|33747.9|33743.1|33755.4|33750.6|33745.9|33741.1|85
1674711300000|2023-01-26 05:35:00|33747.4|33742.6|33748.4|33743.6|33750.9|33746.1|33746.9|33742.1|20
1674711600000|2023-01-26 05:40:00|33748.9|33744.1|33750.9|33746.1|33753.4|33748.6|33748.9|33744.1|38
1674711900000|2023-01-26 05:45:00|33751.4|33746.6|33750.4|33745.6|33751.4|33746.6|33744.9|33740.1|35
1674712200000|2023-01-26 05:50:00|33749.9|33745.1|33772.4|33767.6|33779.4|33774.6|33749.9|33745.1|491
1674712500000|2023-01-26 05:55:00|33771.9|33767.1|33773.9|33769.1|33773.9|33769.1|33767.9|33763.1|105
1674712800000|2023-01-26 06:00:00|33773.4|33768.6|33781.4|33776.6|33781.9|33777.1|33767.4|33762.6|123
1674713100000|2023-01-26 06:05:00|33780.9|33776.1|33795.4|33790.6|33796.9|33792.1|33777.4|33772.6|363
1674713400000|2023-01-26 06:10:00|33794.9|33790.1|33809.9|33805.1|33815.9|33811.1|33791.9|33787.1|422
1674713700000|2023-01-26 06:15:00|33810.9|33806.1|33805.4|33800.6|33811.4|33806.6|33801.4|33796.6|84
1674714000000|2023-01-26 06:20:00|33805.9|33801.1|33801.9|33797.1|33806.9|33802.1|33798.4|33793.6|101
1674714300000|2023-01-26 06:25:00|33802.4|33797.6|33785.4|33780.6|33803.9|33799.1|33783.4|33778.6|166
1674714600000|2023-01-26 06:30:00|33785.9|33781.1|33777.4|33772.6|33787.9|33783.1|33773.4|33768.6|160
1674714900000|2023-01-26 06:35:00|33777.9|33773.1|33787.9|33783.1|33788.4|33783.6|33776.4|33771.6|95
1674715200000|2023-01-26 06:40:00|33788.4|33783.6|33791.9|33787.1|33794.9|33790.1|33786.9|33782.1|79
1674715500000|2023-01-26 06:45:00|33791.4|33786.6|33786.9|33782.1|33791.4|33786.6|33783.9|33779.1|38
1674715800000|2023-01-26 06:50:00|33787.4|33782.6|33788.4|33783.6|33798.4|33793.6|33781.9|33777.1|172
1674716100000|2023-01-26 06:55:00|33787.9|33783.1|33796.9|33792.1|33796.9|33792.1|33784.9|33780.1|124
1674716400000|2023-01-26 07:00:00|33796.3|33792.7|33788.8|33785.2|33796.3|33792.7|33785.3|33781.7|339
1674716700000|2023-01-26 07:05:00|33788.3|33784.7|33784.8|33781.2|33788.3|33784.7|33775.8|33772.2|187
1674717000000|2023-01-26 07:10:00|33784.3|33780.7|33784.3|33780.7|33790.8|33787.2|33778.3|33774.7|167
1674717300000|2023-01-26 07:15:00|33783.8|33780.2|33778.8|33775.2|33788.8|33785.2|33777.8|33774.2|87
1674717600000|2023-01-26 07:20:00|33779.3|33775.7|33766.3|33762.7|33779.8|33776.2|33763.3|33759.7|156
1674717900000|2023-01-26 07:25:00|33765.8|33762.2|33764.3|33760.7|33773.8|33770.2|33764.3|33760.7|141
1674718200000|2023-01-26 07:30:00|33764.8|33761.2|33777.3|33773.7|33777.3|33773.7|33761.8|33758.2|110
1674718500000|2023-01-26 07:35:00|33776.8|33773.2|33777.8|33774.2|33780.3|33776.7|33771.3|33767.7|168
1674718800000|2023-01-26 07:40:00|33777.3|33773.7|33785.3|33781.7|33786.3|33782.7|33773.8|33770.2|142
1674719100000|2023-01-26 07:45:00|33783.8|33780.2|33768.3|33764.7|33783.8|33780.2|33764.8|33761.2|111
1674719400000|2023-01-26 07:50:00|33767.8|33764.2|33771.3|33767.7|33775.8|33772.2|33765.3|33761.7|77
1674719700000|2023-01-26 07:55:00|33770.8|33767.2|33766.3|33762.7|33778.8|33775.2|33766.3|33762.7|71
1674720000000|2023-01-26 08:00:00|33768.3|33764.7|33772.3|33768.7|33780.8|33777.2|33768.3|33764.7|294
1674720300000|2023-01-26 08:05:00|33771.3|33767.7|33785.3|33781.7|33786.8|33783.2|33768.3|33764.7|294
1674720600000|2023-01-26 08:10:00|33785.8|33782.2|33796.3|33792.7|33797.3|33793.7|33780.3|33776.7|265
1674720900000|2023-01-26 08:15:00|33795.8|33792.2|33812.3|33808.7|33828.8|33825.2|33792.8|33789.2|343
1674721200000|2023-01-26 08:20:00|33811.8|33808.2|33815.8|33812.2|33821.8|33818.2|33808.8|33805.2|223
1674721500000|2023-01-26 08:25:00|33816.3|33812.7|33802.8|33799.2|33816.8|33813.2|33799.3|33795.7|202
1674721800000|2023-01-26 08:30:00|33802.3|33798.7|33789.8|33786.2|33805.3|33801.7|33788.3|33784.7|372
1674722100000|2023-01-26 08:35:00|33789.3|33785.7|33788.8|33785.2|33794.3|33790.7|33785.8|33782.2|73
1674722400000|2023-01-26 08:40:00|33788.3|33784.7|33792.3|33788.7|33797.8|33794.2|33787.8|33784.2|86
1674722700000|2023-01-26 08:45:00|33791.3|33787.7|33784.3|33780.7|33795.8|33792.2|33783.3|33779.7|89
1674723000000|2023-01-26 08:50:00|33784.8|33781.2|33783.8|33780.2|33786.8|33783.2|33781.3|33777.7|75
1674723300000|2023-01-26 08:55:00|33783.3|33779.7|33762.3|33758.7|33786.8|33783.2|33758.8|33755.2|244
1674723600000|2023-01-26 09:00:00|33761.8|33758.2|33764.3|33760.7|33773.3|33769.7|33757.8|33754.2|269
1674723900000|2023-01-26 09:05:00|33763.8|33760.2|33777.8|33774.2|33779.8|33776.2|33761.3|33757.7|222
1674724200000|2023-01-26 09:10:00|33778.3|33774.7|33775.8|33772.2|33783.8|33780.2|33771.8|33768.2|171
1674724500000|2023-01-26 09:15:00|33775.3|33771.7|33779.8|33776.2|33780.8|33777.2|33768.8|33765.2|213
1674724800000|2023-01-26 09:20:00|33779.3|33775.7|33750.8|33747.2|33780.3|33776.7|33747.3|33743.7|339
1674725100000|2023-01-26 09:25:00|33751.3|33747.7|33742.8|33739.2|33758.8|33755.2|33740.3|33736.7|164
1674725400000|2023-01-26 09:30:00|33741.8|33738.2|33732.8|33729.2|33742.8|33739.2|33729.3|33725.7|265
1674725700000|2023-01-26 09:35:00|33733.3|33729.7|33715.8|33712.2|33734.8|33731.2|33713.8|33710.2|455
1674726000000|2023-01-26 09:40:00|33715.3|33711.7|33717.3|33713.7|33722.8|33719.2|33706.8|33703.2|283
1674726300000|2023-01-26 09:45:00|33716.8|33713.2|33724.8|33721.2|33725.3|33721.7|33713.3|33709.7|154
1674726600000|2023-01-26 09:50:00|33725.3|33721.7|33724.8|33721.2|33732.3|33728.7|33723.8|33720.2|163
1674726900000|2023-01-26 09:55:00|33722.8|33719.2|33710.8|33707.2|33726.3|33722.7|33709.8|33706.2|209
1674727200000|2023-01-26 10:00:00|33710.3|33706.7|33727.8|33724.2|33729.8|33726.2|33708.8|33705.2|204
1674727500000|2023-01-26 10:05:00|33727.3|33723.7|33727.8|33724.2|33736.3|33732.7|33721.3|33717.7|137
1674727800000|2023-01-26 10:10:00|33728.3|33724.7|33732.8|33729.2|33740.3|33736.7|33727.3|33723.7|91
1674728100000|2023-01-26 10:15:00|33732.3|33728.7|33728.8|33725.2|33739.3|33735.7|33726.8|33723.2|87
1674728400000|2023-01-26 10:20:00|33728.3|33724.7|33728.3|33724.7|33732.8|33729.2|33723.8|33720.2|126
1674728700000|2023-01-26 10:25:00|33728.8|33725.2|33721.8|33718.2|33728.8|33725.2|33718.3|33714.7|109
1674729000000|2023-01-26 10:30:00|33721.3|33717.7|33740.8|33737.2|33741.3|33737.7|33720.8|33717.2|114
1674729300000|2023-01-26 10:35:00|33741.3|33737.7|33752.8|33749.2|33754.8|33751.2|33741.3|33737.7|192
1674729600000|2023-01-26 10:40:00|33752.3|33748.7|33754.8|33751.2|33756.3|33752.7|33746.8|33743.2|100
1674729900000|2023-01-26 10:45:00|33754.3|33750.7|33755.8|33752.2|33756.3|33752.7|33746.8|33743.2|81
1674730200000|2023-01-26 10:50:00|33755.3|33751.7|33764.8|33761.2|33768.3|33764.7|33755.3|33751.7|152
1674730500000|2023-01-26 10:55:00|33765.3|33761.7|33750.3|33746.7|33765.3|33761.7|33750.3|33746.7|119
1674730800000|2023-01-26 11:00:00|33750.8|33747.2|33753.3|33749.7|33753.8|33750.2|33738.8|33735.2|244
1674731100000|2023-01-26 11:05:00|33752.8|33749.2|33749.8|33746.2|33757.8|33754.2|33748.8|33745.2|121
1674731400000|2023-01-26 11:10:00|33750.3|33746.7|33747.8|33744.2|33756.8|33753.2|33744.8|33741.2|98
1674731700000|2023-01-26 11:15:00|33747.3|33743.7|33748.8|33745.2|33756.8|33753.2|33743.3|33739.7|91
1674732000000|2023-01-26 11:20:00|33748.3|33744.7|33750.8|33747.2|33761.8|33758.2|33748.3|33744.7|130
1674732300000|2023-01-26 11:25:00|33750.3|33746.7|33744.3|33740.7|33760.8|33757.2|33744.3|33740.7|178
1674732600000|2023-01-26 11:30:00|33742.8|33739.2|33735.3|33731.7|33746.8|33743.2|33735.3|33731.7|174
1674732900000|2023-01-26 11:35:00|33735.8|33732.2|33715.8|33712.2|33737.8|33734.2|33715.8|33712.2|300
1674733200000|2023-01-26 11:40:00|33716.8|33713.2|33720.8|33717.2|33724.3|33720.7|33715.3|33711.7|210
1674733500000|2023-01-26 11:45:00|33720.3|33716.7|33713.8|33710.2|33727.3|33723.7|33711.3|33707.7|185
1674733800000|2023-01-26 11:50:00|33713.3|33709.7|33715.8|33712.2|33720.8|33717.2|33710.3|33706.7|130
1674734100000|2023-01-26 11:55:00|33716.3|33712.7|33727.3|33723.7|33727.3|33723.7|33714.8|33711.2|148
1674734400000|2023-01-26 12:00:00|33727.8|33724.2|33728.3|33724.7|33732.3|33728.7|33725.3|33721.7|197
1674734700000|2023-01-26 12:05:00|33727.8|33724.2|33723.8|33720.2|33732.8|33729.2|33722.8|33719.2|214
1674735000000|2023-01-26 12:10:00|33724.3|33720.7|33728.8|33725.2|33733.8|33730.2|33722.8|33719.2|200
1674735300000|2023-01-26 12:15:00|33728.3|33724.7|33717.8|33714.2|33733.8|33730.2|33717.3|33713.7|124
1674735600000|2023-01-26 12:20:00|33718.3|33714.7|33721.8|33718.2|33725.8|33722.2|33714.8|33711.2|159
1674735900000|2023-01-26 12:25:00|33721.3|33717.7|33729.8|33726.2|33740.3|33736.7|33716.8|33713.2|210
1674736200000|2023-01-26 12:30:00|33729.3|33725.7|33761.3|33757.7|33766.3|33762.7|33729.3|33725.7|511
1674736500000|2023-01-26 12:35:00|33760.8|33757.2|33750.8|33747.2|33762.3|33758.7|33748.8|33745.2|251
1674736800000|2023-01-26 12:40:00|33751.8|33748.2|33761.8|33758.2|33763.3|33759.7|33750.8|33747.2|203
1674737100000|2023-01-26 12:45:00|33762.3|33758.7|33780.8|33777.2|33790.8|33787.2|33758.8|33755.2|817
1674737400000|2023-01-26 12:50:00|33780.3|33776.7|33808.8|33805.2|33844.3|33840.7|33778.3|33774.7|1823
1674737700000|2023-01-26 12:55:00|33809.3|33805.7|33805.8|33802.2|33811.8|33808.2|33798.3|33794.7|540
1674738000000|2023-01-26 13:00:00|33805.3|33801.7|33808.8|33805.2|33833.8|33830.2|33804.3|33800.7|524
1674738300000|2023-01-26 13:05:00|33808.3|33804.7|33794.8|33791.2|33808.3|33804.7|33793.8|33790.2|413
1674738600000|2023-01-26 13:10:00|33794.3|33790.7|33798.8|33795.2|33802.8|33799.2|33789.3|33785.7|244
1674738900000|2023-01-26 13:15:00|33798.3|33794.7|33794.8|33791.2|33800.8|33797.2|33786.3|33782.7|330
1674739200000|2023-01-26 13:20:00|33794.3|33790.7|33786.8|33783.2|33794.8|33791.2|33774.3|33770.7|332
1674739500000|2023-01-26 13:25:00|33786.3|33782.7|33804.8|33801.2|33807.8|33804.2|33783.8|33780.2|340
1674739800000|2023-01-26 13:30:00|33803.8|33800.2|33768.3|33764.7|33803.8|33800.2|33734.8|33731.2|2435
1674740100000|2023-01-26 13:35:00|33769.3|33765.7|33819.8|33816.2|33828.8|33825.2|33768.3|33764.7|1237
1674740400000|2023-01-26 13:40:00|33819.3|33815.7|33821.3|33817.7|33838.8|33835.2|33805.8|33802.2|799
1674740700000|2023-01-26 13:45:00|33821.8|33818.2|33818.8|33815.2|33823.3|33819.7|33808.3|33804.7|409
1674741000000|2023-01-26 13:50:00|33818.3|33814.7|33831.8|33828.2|33837.8|33834.2|33811.8|33808.2|530
1674741300000|2023-01-26 13:55:00|33831.3|33827.7|33824.8|33821.2|33839.8|33836.2|33821.8|33818.2|364
1674741600000|2023-01-26 14:00:00|33824.3|33820.7|33848.8|33845.2|33848.8|33845.2|33822.8|33819.2|531
1674741900000|2023-01-26 14:05:00|33848.3|33844.7|33836.8|33833.2|33860.3|33856.7|33835.8|33832.2|519
1674742200000|2023-01-26 14:10:00|33836.3|33832.7|33824.8|33821.2|33841.3|33837.7|33818.8|33815.2|408
1674742500000|2023-01-26 14:15:00|33825.3|33821.7|33846.8|33843.2|33848.3|33844.7|33823.8|33820.2|386
1674742800000|2023-01-26 14:20:00|33847.8|33844.2|33859.8|33856.2|33872.8|33869.2|33846.8|33843.2|691
1674743100000|2023-01-26 14:25:00|33860.3|33856.7|33839.3|33835.7|33861.3|33857.7|33831.3|33827.7|766
1674743400000|2023-01-26 14:30:00|33838.7|33836.3|33846.2|33843.8|33887.2|33884.8|33810.2|33807.8|4160
1674743700000|2023-01-26 14:35:00|33847.2|33844.8|33888.2|33885.8|33896.7|33894.3|33831.7|33829.3|3703
1674744000000|2023-01-26 14:40:00|33887.7|33885.3|33825.2|33822.8|33913.2|33910.8|33810.2|33807.8|4141
1674744300000|2023-01-26 14:45:00|33825.7|33823.3|33747.1|33744.7|33849.2|33846.8|33741.3|33738.9|3608
1674744600000|2023-01-26 14:50:00|33748.6|33746.2|33709.6|33707.2|33753.6|33751.2|33697|33694.6|4442
1674744900000|2023-01-26 14:55:00|33709.1|33706.7|33718.1|33715.7|33728.6|33726.2|33660.1|33657.7|2918
1674745200000|2023-01-26 15:00:00|33721.1|33718.7|33712.6|33710.2|33740.6|33738.2|33663.6|33661.2|3720
1674745500000|2023-01-26 15:05:00|33713.1|33710.7|33678.6|33676.2|33721.6|33719.2|33659.1|33656.7|2470
1674745800000|2023-01-26 15:10:00|33677.6|33675.2|33749.6|33747.2|33765.1|33762.7|33661.6|33659.2|2861
1674746100000|2023-01-26 15:15:00|33751.1|33748.7|33771.1|33768.7|33788.1|33785.7|33743.6|33741.2|2018
1674746400000|2023-01-26 15:20:00|33772.8|33770.4|33815.3|33812.9|33825.8|33823.4|33752.8|33750.4|2972
1674746700000|2023-01-26 15:25:00|33815.8|33813.4|33806.3|33803.9|33828.8|33826.4|33767.3|33764.9|2378
1674747000000|2023-01-26 15:30:00|33806.8|33804.4|33848.8|33846.4|33848.8|33846.4|33769.3|33766.9|1963
1674747300000|2023-01-26 15:35:00|33847.8|33845.4|33748.3|33745.9|33848.3|33845.9|33742.8|33740.4|2751
1674747600000|2023-01-26 15:40:00|33748.8|33746.4|33754.8|33752.4|33776.8|33774.4|33739.3|33736.9|1511
1674747900000|2023-01-26 15:45:00|33753.3|33750.9|33766.8|33764.4|33771.8|33769.4|33740.8|33738.4|1409
1674748200000|2023-01-26 15:50:00|33767.3|33764.9|33686.3|33683.9|33777.3|33774.9|33674.8|33672.4|2570
1674748500000|2023-01-26 15:55:00|33687.8|33685.4|33656.3|33653.9|33688.8|33686.4|33631.8|33629.4|4155
1674748800000|2023-01-26 16:00:00|33659.3|33656.9|33680.3|33677.9|33695.8|33693.4|33631.3|33628.9|2579
1674749100000|2023-01-26 16:05:00|33678.8|33676.4|33662.8|33660.4|33690.8|33688.4|33645.3|33642.9|1224
1674749400000|2023-01-26 16:10:00|33662.3|33659.9|33701.8|33699.4|33709.8|33707.4|33658.3|33655.9|1643
1674749700000|2023-01-26 16:15:00|33702.3|33699.9|33718.8|33716.4|33744.3|33741.9|33694.8|33692.4|1796
1674750000000|2023-01-26 16:20:00|33718.3|33715.9|33647.3|33644.9|33721.3|33718.9|33645.3|33642.9|1776
1674750300000|2023-01-26 16:25:00|33646.8|33644.4|33706.8|33704.4|33712.3|33709.9|33646.8|33644.4|1463
1674750600000|2023-01-26 16:30:00|33704.3|33701.9|33731.3|33728.9|33739.8|33737.4|33700.8|33698.4|1685
1674750900000|2023-01-26 16:35:00|33729.8|33727.4|33705.8|33703.4|33748.8|33746.4|33694.8|33692.4|1234
1674751200000|2023-01-26 16:40:00|33706.3|33703.9|33741.8|33739.4|33747.8|33745.4|33691.8|33689.4|1053
1674751500000|2023-01-26 16:45:00|33742.3|33739.9|33744.8|33742.4|33760.8|33758.4|33726.3|33723.9|807
1674751800000|2023-01-26 16:50:00|33744.3|33741.9|33732.3|33729.9|33751.3|33748.9|33718.3|33715.9|744
1674752100000|2023-01-26 16:55:00|33732.8|33730.4|33750.8|33748.4|33756.8|33754.4|33711.3|33708.9|1225
1674752400000|2023-01-26 17:00:00|33751.8|33749.4|33774.3|33771.9|33797.3|33794.9|33750.8|33748.4|1811
1674752700000|2023-01-26 17:05:00|33773.3|33770.9|33815.8|33813.4|33818.3|33815.9|33773.3|33770.9|1475
1674753000000|2023-01-26 17:10:00|33815.3|33812.9|33821.3|33818.9|33848.8|33846.4|33812.8|33810.4|1459
1674753300000|2023-01-26 17:15:00|33822.3|33819.9|33801.8|33799.4|33824.3|33821.9|33797.8|33795.4|1031
1674753600000|2023-01-26 17:20:00|33802.3|33799.9|33794.3|33791.9|33822.3|33819.9|33784.8|33782.4|1279
1674753900000|2023-01-26 17:25:00|33793.8|33791.4|33800.3|33797.9|33816.3|33813.9|33785.8|33783.4|893
1674754200000|2023-01-26 17:30:00|33799.8|33797.4|33812.3|33809.9|33818.8|33816.4|33789.8|33787.4|835
1674754500000|2023-01-26 17:35:00|33812.8|33810.4|33815.8|33813.4|33823.8|33821.4|33807.8|33805.4|538
1674754800000|2023-01-26 17:40:00|33815.3|33812.9|33791.8|33789.4|33824.8|33822.4|33785.3|33782.9|850
1674755100000|2023-01-26 17:45:00|33790.8|33788.4|33770.9|33768.5|33809.8|33807.4|33754.3|33751.9|1137
1674755400000|2023-01-26 17:50:00|33770.4|33768|33813.4|33811|33821.9|33819.5|33768.9|33766.5|1138
1674755700000|2023-01-26 17:55:00|33813.9|33811.5|33791.9|33789.5|33816.4|33814|33782.9|33780.5|588
1674756000000|2023-01-26 18:00:00|33791.6|33789.2|33801.6|33799.2|33818.1|33815.7|33784.1|33781.7|914
1674756300000|2023-01-26 18:05:00|33802.1|33799.7|33776.1|33773.7|33804.1|33801.7|33754.6|33752.2|879
1674756600000|2023-01-26 18:10:00|33775.6|33773.2|33797.1|33794.7|33802.6|33800.2|33774.6|33772.2|801
1674756900000|2023-01-26 18:15:00|33797.6|33795.2|33778.6|33776.2|33799.6|33797.2|33772.1|33769.7|634
1674757200000|2023-01-26 18:20:00|33779.1|33776.7|33811.1|33808.7|33811.6|33809.2|33769.6|33767.2|774
1674757500000|2023-01-26 18:25:00|33811.6|33809.2|33806.1|33803.7|33821.1|33818.7|33803.6|33801.2|457
1674757800000|2023-01-26 18:30:00|33806.6|33804.2|33818.6|33816.2|33847.1|33844.7|33805.6|33803.2|1562
1674758100000|2023-01-26 18:35:00|33819.1|33816.7|33877.6|33875.2|33881.6|33879.2|33817.1|33814.7|1672
1674758400000|2023-01-26 18:40:00|33875.1|33872.7|33878.6|33876.2|33897.6|33895.2|33869.6|33867.2|1457
1674758700000|2023-01-26 18:45:00|33879.1|33876.7|33881.6|33879.2|33911.6|33909.2|33878.6|33876.2|1305
1674759000000|2023-01-26 18:50:00|33881.1|33878.7|33865.6|33863.2|33886.6|33884.2|33861.6|33859.2|1021
1674759300000|2023-01-26 18:55:00|33861.1|33858.7|33858.1|33855.7|33867.6|33865.2|33850.6|33848.2|703
1674759600000|2023-01-26 19:00:00|33857.6|33855.2|33836.6|33834.2|33857.6|33855.2|33824.1|33821.7|1039
1674759900000|2023-01-26 19:05:00|33836.1|33833.7|33846.1|33843.7|33848.1|33845.7|33828.6|33826.2|703
1674760200000|2023-01-26 19:10:00|33845.6|33843.2|33842.6|33840.2|33855.6|33853.2|33839.6|33837.2|464
1674760500000|2023-01-26 19:15:00|33842.1|33839.7|33850.1|33847.7|33851.6|33849.2|33824.6|33822.2|671
1674760800000|2023-01-26 19:20:00|33848.7|33846.3|33853.7|33851.3|33871.2|33868.8|33843.7|33841.3|780
1674761100000|2023-01-26 19:25:00|33853.2|33850.8|33833.7|33831.3|33855.7|33853.3|33808.2|33805.8|1059
1674761400000|2023-01-26 19:30:00|33834.2|33831.8|33856.7|33854.3|33862.7|33860.3|33832.2|33829.8|668
1674761700000|2023-01-26 19:35:00|33856.2|33853.8|33854.2|33851.8|33876.2|33873.8|33853.7|33851.3|976
1674762000000|2023-01-26 19:40:00|33853.7|33851.3|33874.2|33871.8|33888.2|33885.8|33853.7|33851.3|846
1674762300000|2023-01-26 19:45:00|33873.7|33871.3|33866.2|33863.8|33892.7|33890.3|33866.2|33863.8|607
1674762600000|2023-01-26 19:50:00|33866.7|33864.3|33845.7|33843.3|33869.2|33866.8|33840.7|33838.3|989
1674762900000|2023-01-26 19:55:00|33845.2|33842.8|33873.2|33870.8|33878.2|33875.8|33844.2|33841.8|742
1674763200000|2023-01-26 20:00:00|33873.7|33871.3|33885.2|33882.8|33896.2|33893.8|33870.2|33867.8|641
1674763500000|2023-01-26 20:05:00|33884.7|33882.3|33875.7|33873.3|33892.2|33889.8|33851.2|33848.8|773
1674763800000|2023-01-26 20:10:00|33875.2|33872.8|33891.2|33888.8|33898.2|33895.8|33865.7|33863.3|648
1674764100000|2023-01-26 20:15:00|33890.2|33887.8|33901.7|33899.3|33909.2|33906.8|33887.7|33885.3|657
1674764400000|2023-01-26 20:20:00|33902.2|33899.8|33907.7|33905.3|33911.7|33909.3|33885.7|33883.3|690
1674764700000|2023-01-26 20:25:00|33908.2|33905.8|33909.2|33906.8|33935.2|33932.8|33903.2|33900.8|1420
1674765000000|2023-01-26 20:30:00|33908.2|33905.8|33905.2|33902.8|33927.2|33924.8|33894.2|33891.8|1228
1674765300000|2023-01-26 20:35:00|33904.7|33902.3|33897.2|33894.8|33913.2|33910.8|33885.7|33883.3|1684
1674765600000|2023-01-26 20:40:00|33898.2|33895.8|33881.7|33879.3|33912.2|33909.8|33880.2|33877.8|1709
1674765900000|2023-01-26 20:45:00|33882.2|33879.8|33900.2|33897.8|33907.7|33905.3|33878.2|33875.8|1257
1674766200000|2023-01-26 20:50:00|33899.7|33897.3|33905.2|33902.8|33929.7|33927.3|33892.2|33889.8|2068
1674766500000|2023-01-26 20:55:00|33909.2|33906.8|33947.7|33945.3|33961.2|33958.8|33909.2|33906.8|3424
1674766800000|2023-01-26 21:00:00|33948.9|33944.1|33938.4|33933.6|33963.4|33958.6|33934.4|33929.6|2039
1674767100000|2023-01-26 21:05:00|33940.4|33935.6|33957.4|33952.6|33972.9|33968.1|33938.4|33933.6|1150
1674767400000|2023-01-26 21:10:00|33956.9|33952.1|33950.4|33945.6|33959.4|33954.6|33946.4|33941.6|593
1674767700000|2023-01-26 21:15:00|33950.9|33946.1|33943.9|33939.1|33957.9|33953.1|33942.9|33938.1|178
1674768000000|2023-01-26 21:20:00|33943.4|33938.6|33950.4|33945.6|33951.4|33946.6|33940.4|33935.6|142
1674768300000|2023-01-26 21:25:00|33949.9|33945.1|33948.9|33944.1|33950.4|33945.6|33940.9|33936.1|94
1674768600000|2023-01-26 21:30:00|33949.4|33944.6|33941.9|33937.1|33951.4|33946.6|33937.9|33933.1|131
1674768900000|2023-01-26 21:35:00|33941.4|33936.6|33932.9|33928.1|33942.4|33937.6|33930.9|33926.1|122
1674769200000|2023-01-26 21:40:00|33932.4|33927.6|33923.9|33919.1|33933.4|33928.6|33923.4|33918.6|156
1674769500000|2023-01-26 21:45:00|33924.4|33919.6|33934.4|33929.6|33935.4|33930.6|33923.4|33918.6|117
1674769800000|2023-01-26 21:50:00|33933.9|33929.1|33936.4|33931.6|33938.4|33933.6|33931.9|33927.1|99
1674770100000|2023-01-26 21:55:00|33936.9|33932.1|33936.7|33926.9|33939.9|33935.1|33930.4|33920.7|78
1674770400000|2023-01-26 22:00:00|33940.2|33930.4|33937.1|33927.3|33940.8|33931|33935|33925.2|0
1674770700000|2023-01-26 22:05:00|33936.5|33926.7|33935.8|33926|33938.7|33928.9|33935.6|33925.8|0
1674771000000|2023-01-26 22:10:00|33935.7|33925.9|33938.2|33928.4|33938.2|33928.4|33935|33925.2|0
1674771300000|2023-01-26 22:15:00|33937.9|33928.1|33935.4|33925.6|33937.9|33928.1|33934.5|33924.7|0
1674771600000|2023-01-26 22:20:00|33934.5|33924.7|33936.7|33926.9|33937.6|33927.8|33933.9|33924.1|0
1674771900000|2023-01-26 22:25:00|33937.4|33927.6|33936.2|33926.4|33941.4|33931.6|33935.8|33926|0
1674772200000|2023-01-26 22:30:00|33935.9|33926.1|33935.7|33925.9|33936.4|33926.6|33935.7|33925.9|0
1674772500000|2023-01-26 22:35:00|33934.8|33925|33935.3|33925.5|33935.3|33925.5|33931.7|33921.9|0
1674772800000|2023-01-26 22:40:00|33935|33925.2|33928.1|33918.3|33935|33925.2|33921.3|33911.5|0
1674773100000|2023-01-26 22:45:00|33928.2|33918.4|33920.4|33910.6|33932.4|33922.6|33914|33904.2|0
1674773400000|2023-01-26 22:50:00|33920.7|33910.9|33925.2|33915.4|33925.6|33915.8|33920.6|33910.8|0
1674773700000|2023-01-26 22:55:00|33925.3|33915.5|33920.6|33910.8|33926.3|33916.5|33918.7|33908.9|0
1674774000000|2023-01-26 23:00:00|33927.9|33923.1|33903.4|33898.6|33927.9|33923.1|33899.9|33895.1|312
1674774300000|2023-01-26 23:05:00|33903.9|33899.1|33914.4|33909.6|33915.4|33910.6|33901.9|33897.1|86
1674774600000|2023-01-26 23:10:00|33914.9|33910.1|33914.9|33910.1|33917.9|33913.1|33911.9|33907.1|161
1674774900000|2023-01-26 23:15:00|33915.4|33910.6|33921.4|33916.6|33921.9|33917.1|33912.9|33908.1|92
1674775200000|2023-01-26 23:20:00|33920.9|33916.1|33920.9|33916.1|33921.9|33917.1|33914.4|33909.6|60
1674775500000|2023-01-26 23:25:00|33920.4|33915.6|33913.9|33909.1|33922.9|33918.1|33909.9|33905.1|150
1674775800000|2023-01-26 23:30:00|33913.4|33908.6|33909.4|33904.6|33916.4|33911.6|33907.4|33902.6|76
1674776100000|2023-01-26 23:35:00|33909.9|33905.1|33905.9|33901.1|33918.9|33914.1|33905.9|33901.1|69
1674776400000|2023-01-26 23:40:00|33906.4|33901.6|33904.4|33899.6|33907.9|33903.1|33900.9|33896.1|95
1674776700000|2023-01-26 23:45:00|33904.9|33900.1|33898.9|33894.1|33905.9|33901.1|33898.4|33893.6|60
1674777000000|2023-01-26 23:50:00|33898.4|33893.6|33901.9|33897.1|33904.9|33900.1|33898.4|33893.6|84
1674777300000|2023-01-26 23:55:00|33901.4|33896.6|33903.4|33898.6|33905.4|33900.6|33900.4|33895.6|30
1674777600000|2023-01-27 00:00:00|33902.9|33898.1|33901.4|33896.6|33903.9|33899.1|33893.4|33888.6|142
1674777900000|2023-01-27 00:05:00|33901.9|33897.1|33902.9|33898.1|33908.4|33903.6|33899.9|33895.1|51
1674778200000|2023-01-27 00:10:00|33903.4|33898.6|33902.9|33898.1|33908.9|33904.1|33902.4|33897.6|44
1674778500000|2023-01-27 00:15:00|33902.4|33897.6|33914.9|33910.1|33917.9|33913.1|33899.9|33895.1|89
1674778800000|2023-01-27 00:20:00|33915.4|33910.6|33916.4|33911.6|33922.9|33918.1|33912.4|33907.6|62
1674779100000|2023-01-27 00:25:00|33916.9|33912.1|33921.9|33917.1|33922.9|33918.1|33915.4|33910.6|43
1674779400000|2023-01-27 00:30:00|33921.4|33916.6|33923.9|33919.1|33928.9|33924.1|33920.9|33916.1|68
1674779700000|2023-01-27 00:35:00|33923.4|33918.6|33919.9|33915.1|33923.9|33919.1|33917.9|33913.1|32
1674780000000|2023-01-27 00:40:00|33919.4|33914.6|33914.9|33910.1|33922.4|33917.6|33914.4|33909.6|49
1674780300000|2023-01-27 00:45:00|33915.4|33910.6|33922.9|33918.1|33922.9|33918.1|33913.9|33909.1|46
1674780600000|2023-01-27 00:50:00|33923.4|33918.6|33917.9|33913.1|33928.4|33923.6|33915.9|33911.1|49
1674780900000|2023-01-27 00:55:00|33917.4|33912.6|33916.9|33912.1|33921.4|33916.6|33916.9|33912.1|28
1674781200000|2023-01-27 01:00:00|33917.4|33912.6|33917.4|33912.6|33919.9|33915.1|33913.4|33908.6|98
1674781500000|2023-01-27 01:05:00|33916.9|33912.1|33925.9|33921.1|33926.9|33922.1|33915.9|33911.1|36
1674781800000|2023-01-27 01:10:00|33926.4|33921.6|33930.9|33926.1|33935.4|33930.6|33924.4|33919.6|68
1674782100000|2023-01-27 01:15:00|33931.4|33926.6|33928.9|33924.1|33933.9|33929.1|33928.9|33924.1|39
1674782400000|2023-01-27 01:20:00|33929.4|33924.6|33913.4|33908.6|33932.4|33927.6|33913.4|33908.6|141
1674782700000|2023-01-27 01:25:00|33913.9|33909.1|33915.9|33911.1|33917.4|33912.6|33912.9|33908.1|41
1674783000000|2023-01-27 01:30:00|33915.4|33910.6|33919.9|33915.1|33920.9|33916.1|33909.9|33905.1|140
1674783300000|2023-01-27 01:35:00|33920.4|33915.6|33920.9|33916.1|33923.9|33919.1|33911.9|33907.1|34
1674783600000|2023-01-27 01:40:00|33920.4|33915.6|33914.9|33910.1|33921.9|33917.1|33913.9|33909.1|40
1674783900000|2023-01-27 01:45:00|33915.4|33910.6|33910.4|33905.6|33920.4|33915.6|33908.9|33904.1|55
1674784200000|2023-01-27 01:50:00|33910.9|33906.1|33918.9|33914.1|33918.9|33914.1|33909.9|33905.1|54
1674784500000|2023-01-27 01:55:00|33919.9|33915.1|33913.4|33908.6|33920.9|33916.1|33910.9|33906.1|42
1674784800000|2023-01-27 02:00:00|33914.9|33910.1|33920.9|33916.1|33923.9|33919.1|33913.9|33909.1|61
1674785100000|2023-01-27 02:05:00|33920.4|33915.6|33924.4|33919.6|33925.9|33921.1|33918.4|33913.6|46
1674785400000|2023-01-27 02:10:00|33924.9|33920.1|33923.9|33919.1|33929.4|33924.6|33921.9|33917.1|37
1674785700000|2023-01-27 02:15:00|33923.4|33918.6|33924.9|33920.1|33926.9|33922.1|33922.9|33918.1|36
1674786000000|2023-01-27 02:20:00|33924.4|33919.6|33926.4|33921.6|33927.4|33922.6|33919.4|33914.6|39
1674786300000|2023-01-27 02:25:00|33926.9|33922.1|33925.9|33921.1|33927.9|33923.1|33922.9|33918.1|56
1674786600000|2023-01-27 02:30:00|33926.4|33921.6|33923.9|33919.1|33931.9|33927.1|33922.9|33918.1|64
1674786900000|2023-01-27 02:35:00|33924.9|33920.1|33932.4|33927.6|33932.9|33928.1|33924.9|33920.1|38
1674787200000|2023-01-27 02:40:00|33931.4|33926.6|33929.9|33925.1|33931.9|33927.1|33925.9|33921.1|111
1674787500000|2023-01-27 02:45:00|33928.9|33924.1|33928.9|33924.1|33930.4|33925.6|33925.4|33920.6|22
1674787800000|2023-01-27 02:50:00|33928.4|33923.6|33923.9|33919.1|33929.4|33924.6|33923.9|33919.1|15
1674788100000|2023-01-27 02:55:00|33924.4|33919.6|33926.9|33922.1|33929.9|33925.1|33923.9|33919.1|15
1674788400000|2023-01-27 03:00:00|33927.4|33922.6|33928.9|33924.1|33930.4|33925.6|33926.9|33922.1|26
1674788700000|2023-01-27 03:05:00|33929.4|33924.6|33928.4|33923.6|33933.4|33928.6|33927.9|33923.1|26
1674789000000|2023-01-27 03:10:00|33928.9|33924.1|33932.9|33928.1|33934.4|33929.6|33928.4|33923.6|17
1674789300000|2023-01-27 03:15:00|33933.4|33928.6|33931.4|33926.6|33934.4|33929.6|33929.9|33925.1|13
1674789600000|2023-01-27 03:20:00|33931.9|33927.1|33926.9|33922.1|33932.9|33928.1|33926.4|33921.6|26
1674789900000|2023-01-27 03:25:00|33927.4|33922.6|33924.9|33920.1|33929.4|33924.6|33924.9|33920.1|12
1674790200000|2023-01-27 03:30:00|33925.4|33920.6|33925.4|33920.6|33927.9|33923.1|33922.9|33918.1|24
1674790500000|2023-01-27 03:35:00|33925.9|33921.1|33923.4|33918.6|33925.9|33921.1|33921.4|33916.6|45
1674790800000|2023-01-27 03:40:00|33923.9|33919.1|33922.9|33918.1|33925.4|33920.6|33921.4|33916.6|17
1674791100000|2023-01-27 03:45:00|33923.4|33918.6|33923.9|33919.1|33926.4|33921.6|33922.9|33918.1|22
1674791400000|2023-01-27 03:50:00|33923.4|33918.6|33918.9|33914.1|33925.4|33920.6|33917.9|33913.1|39
1674791700000|2023-01-27 03:55:00|33919.4|33914.6|33916.4|33911.6|33919.9|33915.1|33911.9|33907.1|120
1674792000000|2023-01-27 04:00:00|33915.9|33911.1|33916.9|33912.1|33921.9|33917.1|33912.9|33908.1|55
1674792300000|2023-01-27 04:05:00|33917.4|33912.6|33922.9|33918.1|33923.4|33918.6|33917.4|33912.6|50
1674792600000|2023-01-27 04:10:00|33923.4|33918.6|33927.4|33922.6|33928.9|33924.1|33921.9|33917.1|87
1674792900000|2023-01-27 04:15:00|33927.9|33923.1|33926.9|33922.1|33928.9|33924.1|33924.9|33920.1|24
1674793200000|2023-01-27 04:20:00|33926.4|33921.6|33926.9|33922.1|33928.4|33923.6|33925.9|33921.1|26
1674793500000|2023-01-27 04:25:00|33927.4|33922.6|33928.9|33924.1|33929.4|33924.6|33926.9|33922.1|24
1674793800000|2023-01-27 04:30:00|33928.4|33923.6|33932.9|33928.1|33934.9|33930.1|33928.4|33923.6|74
1674794100000|2023-01-27 04:35:00|33933.4|33928.6|33939.9|33935.1|33940.9|33936.1|33932.9|33928.1|71
1674794400000|2023-01-27 04:40:00|33939.4|33934.6|33937.9|33933.1|33939.9|33935.1|33936.4|33931.6|57
1674794700000|2023-01-27 04:45:00|33938.4|33933.6|33936.9|33932.1|33938.9|33934.1|33936.4|33931.6|42
1674795000000|2023-01-27 04:50:00|33937.4|33932.6|33937.9|33933.1|33939.9|33935.1|33936.4|33931.6|71
1674795300000|2023-01-27 04:55:00|33937.4|33932.6|33933.9|33929.1|33937.9|33933.1|33933.4|33928.6|135
1674795600000|2023-01-27 05:00:00|33934.4|33929.6|33939.9|33935.1|33940.4|33935.6|33933.4|33928.6|44
1674795900000|2023-01-27 05:05:00|33939.4|33934.6|33933.9|33929.1|33942.4|33937.6|33933.9|33929.1|86
1674796200000|2023-01-27 05:10:00|33934.4|33929.6|33934.9|33930.1|33936.4|33931.6|33932.9|33928.1|22
1674796500000|2023-01-27 05:15:00|33935.4|33930.6|33939.9|33935.1|33942.4|33937.6|33935.4|33930.6|35
1674796800000|2023-01-27 05:20:00|33940.4|33935.6|33940.4|33935.6|33942.4|33937.6|33938.9|33934.1|24
1674797100000|2023-01-27 05:25:00|33939.4|33934.6|33947.9|33943.1|33948.4|33943.6|33939.4|33934.6|54
1674797400000|2023-01-27 05:30:00|33948.4|33943.6|33943.9|33939.1|33948.9|33944.1|33941.4|33936.6|69
1674797700000|2023-01-27 05:35:00|33944.4|33939.6|33942.9|33938.1|33945.9|33941.1|33941.4|33936.6|40
1674798000000|2023-01-27 05:40:00|33942.4|33937.6|33938.9|33934.1|33944.4|33939.6|33938.9|33934.1|34
1674798300000|2023-01-27 05:45:00|33939.4|33934.6|33940.4|33935.6|33940.4|33935.6|33937.4|33932.6|38
1674798600000|2023-01-27 05:50:00|33940.9|33936.1|33939.9|33935.1|33942.9|33938.1|33939.4|33934.6|25
1674798900000|2023-01-27 05:55:00|33939.4|33934.6|33938.9|33934.1|33939.9|33935.1|33937.9|33933.1|20
1674799200000|2023-01-27 06:00:00|33938.4|33933.6|33939.9|33935.1|33941.4|33936.6|33937.4|33932.6|41
1674799500000|2023-01-27 06:05:00|33939.4|33934.6|33943.9|33939.1|33943.9|33939.1|33939.4|33934.6|46
1674799800000|2023-01-27 06:10:00|33944.4|33939.6|33934.9|33930.1|33944.4|33939.6|33932.4|33927.6|55
1674800100000|2023-01-27 06:15:00|33935.4|33930.6|33944.9|33940.1|33946.4|33941.6|33934.4|33929.6|70
1674800400000|2023-01-27 06:20:00|33944.4|33939.6|33940.9|33936.1|33944.4|33939.6|33939.9|33935.1|24
1674800700000|2023-01-27 06:25:00|33940.4|33935.6|33939.9|33935.1|33944.9|33940.1|33938.4|33933.6|24
1674801000000|2023-01-27 06:30:00|33940.4|33935.6|33929.9|33925.1|33940.9|33936.1|33929.9|33925.1|62
1674801300000|2023-01-27 06:35:00|33930.4|33925.6|33919.9|33915.1|33931.9|33927.1|33917.9|33913.1|162
1674801600000|2023-01-27 06:40:00|33919.4|33914.6|33904.9|33900.1|33920.4|33915.6|33902.9|33898.1|197
1674801900000|2023-01-27 06:45:00|33904.4|33899.6|33913.9|33909.1|33914.4|33909.6|33898.4|33893.6|253
1674802200000|2023-01-27 06:50:00|33915.4|33910.6|33914.4|33909.6|33918.4|33913.6|33912.9|33908.1|60
1674802500000|2023-01-27 06:55:00|33915.4|33910.6|33925.4|33920.6|33929.4|33924.6|33913.9|33909.1|117
1674802800000|2023-01-27 07:00:00|33924.8|33921.2|33911.3|33907.7|33924.8|33921.2|33908.3|33904.7|252
1674803100000|2023-01-27 07:05:00|33910.3|33906.7|33908.3|33904.7|33922.3|33918.7|33905.3|33901.7|158
1674803400000|2023-01-27 07:10:00|33907.8|33904.2|33901.8|33898.2|33907.8|33904.2|33899.3|33895.7|199
1674803700000|2023-01-27 07:15:00|33901.3|33897.7|33907.3|33903.7|33912.3|33908.7|33901.3|33897.7|177
1674804000000|2023-01-27 07:20:00|33906.8|33903.2|33911.8|33908.2|33915.8|33912.2|33903.8|33900.2|281
1674804300000|2023-01-27 07:25:00|33912.8|33909.2|33916.3|33912.7|33917.8|33914.2|33911.3|33907.7|84
1674804600000|2023-01-27 07:30:00|33915.8|33912.2|33917.8|33914.2|33918.8|33915.2|33908.8|33905.2|171
1674804900000|2023-01-27 07:35:00|33917.3|33913.7|33918.3|33914.7|33928.8|33925.2|33916.3|33912.7|326
1674805200000|2023-01-27 07:40:00|33918.8|33915.2|33914.3|33910.7|33918.8|33915.2|33911.8|33908.2|53
1674805500000|2023-01-27 07:45:00|33914.8|33911.2|33913.8|33910.2|33918.8|33915.2|33909.8|33906.2|62
1674805800000|2023-01-27 07:50:00|33914.3|33910.7|33924.3|33920.7|33925.3|33921.7|33914.3|33910.7|81
1674806100000|2023-01-27 07:55:00|33925.3|33921.7|33909.8|33906.2|33928.3|33924.7|33909.8|33906.2|130
1674806400000|2023-01-27 08:00:00|33909.3|33905.7|33904.3|33900.7|33918.3|33914.7|33900.8|33897.2|394
1674806700000|2023-01-27 08:05:00|33903.3|33899.7|33912.8|33909.2|33915.8|33912.2|33897.3|33893.7|238
1674807000000|2023-01-27 08:10:00|33913.3|33909.7|33899.8|33896.2|33917.3|33913.7|33897.8|33894.2|571
1674807300000|2023-01-27 08:15:00|33900.3|33896.7|33879.8|33876.2|33900.3|33896.7|33879.3|33875.7|213
1674807600000|2023-01-27 08:20:00|33880.8|33877.2|33893.3|33889.7|33896.8|33893.2|33874.3|33870.7|416
1674807900000|2023-01-27 08:25:00|33893.8|33890.2|33887.3|33883.7|33898.3|33894.7|33884.8|33881.2|370
1674808200000|2023-01-27 08:30:00|33886.8|33883.2|33916.3|33912.7|33919.8|33916.2|33885.8|33882.2|222
1674808500000|2023-01-27 08:35:00|33915.8|33912.2|33908.3|33904.7|33919.3|33915.7|33908.3|33904.7|142
1674808800000|2023-01-27 08:40:00|33907.8|33904.2|33913.8|33910.2|33918.3|33914.7|33907.3|33903.7|138
1674809100000|2023-01-27 08:45:00|33913.3|33909.7|33907.3|33903.7|33915.3|33911.7|33901.8|33898.2|95
1674809400000|2023-01-27 08:50:00|33909.3|33905.7|33906.8|33903.2|33919.3|33915.7|33904.3|33900.7|358
1674809700000|2023-01-27 08:55:00|33906.3|33902.7|33902.3|33898.7|33909.8|33906.2|33896.8|33893.2|282
1674810000000|2023-01-27 09:00:00|33902.8|33899.2|33910.8|33907.2|33912.8|33909.2|33898.3|33894.7|132
1674810300000|2023-01-27 09:05:00|33911.3|33907.7|33909.3|33905.7|33911.3|33907.7|33900.8|33897.2|139
1674810600000|2023-01-27 09:10:00|33908.8|33905.2|33912.8|33909.2|33918.8|33915.2|33907.3|33903.7|185
1674810900000|2023-01-27 09:15:00|33912.3|33908.7|33906.3|33902.7|33916.3|33912.7|33904.3|33900.7|135
1674811200000|2023-01-27 09:20:00|33906.8|33903.2|33904.8|33901.2|33913.3|33909.7|33898.3|33894.7|133
1674811500000|2023-01-27 09:25:00|33904.3|33900.7|33896.8|33893.2|33906.8|33903.2|33895.3|33891.7|101
1674811800000|2023-01-27 09:30:00|33896.3|33892.7|33906.3|33902.7|33908.8|33905.2|33896.3|33892.7|93
1674812100000|2023-01-27 09:35:00|33906.8|33903.2|33911.3|33907.7|33914.3|33910.7|33906.8|33903.2|65
1674812400000|2023-01-27 09:40:00|33910.8|33907.2|33909.8|33906.2|33911.3|33907.7|33902.3|33898.7|79
1674812700000|2023-01-27 09:45:00|33910.3|33906.7|33921.8|33918.2|33925.8|33922.2|33904.3|33900.7|159
1674813000000|2023-01-27 09:50:00|33921.3|33917.7|33918.3|33914.7|33925.8|33922.2|33917.3|33913.7|182
1674813300000|2023-01-27 09:55:00|33918.8|33915.2|33919.8|33916.2|33923.8|33920.2|33911.8|33908.2|155
1674813600000|2023-01-27 10:00:00|33920.3|33916.7|33915.8|33912.2|33920.8|33917.2|33911.8|33908.2|81
1674813900000|2023-01-27 10:05:00|33915.3|33911.7|33918.3|33914.7|33920.3|33916.7|33913.3|33909.7|46
1674814200000|2023-01-27 10:10:00|33918.8|33915.2|33914.3|33910.7|33919.8|33916.2|33912.3|33908.7|54
1674814500000|2023-01-27 10:15:00|33913.8|33910.2|33911.8|33908.2|33914.8|33911.2|33910.3|33906.7|41
1674814800000|2023-01-27 10:20:00|33911.3|33907.7|33927.3|33923.7|33933.3|33929.7|33909.8|33906.2|141
1674815100000|2023-01-27 10:25:00|33926.8|33923.2|33923.8|33920.2|33929.3|33925.7|33921.3|33917.7|83
1674815400000|2023-01-27 10:30:00|33923.3|33919.7|33923.8|33920.2|33924.3|33920.7|33916.3|33912.7|71
1674815700000|2023-01-27 10:35:00|33924.3|33920.7|33931.3|33927.7|33932.3|33928.7|33922.8|33919.2|53
1674816000000|2023-01-27 10:40:00|33930.8|33927.2|33932.8|33929.2|33937.8|33934.2|33928.3|33924.7|100
1674816300000|2023-01-27 10:45:00|33933.3|33929.7|33922.3|33918.7|33934.8|33931.2|33918.3|33914.7|84
1674816600000|2023-01-27 10:50:00|33923.3|33919.7|33935.3|33931.7|33936.8|33933.2|33923.3|33919.7|119
1674816900000|2023-01-27 10:55:00|33936.3|33932.7|33938.8|33935.2|33939.8|33936.2|33934.3|33930.7|78
1674817200000|2023-01-27 11:00:00|33938.3|33934.7|33949.3|33945.7|33952.3|33948.7|33933.3|33929.7|166
1674817500000|2023-01-27 11:05:00|33949.8|33946.2|33948.3|33944.7|33957.3|33953.7|33946.8|33943.2|164
1674817800000|2023-01-27 11:10:00|33947.8|33944.2|33941.3|33937.7|33949.3|33945.7|33939.3|33935.7|95
1674818100000|2023-01-27 11:15:00|33941.8|33938.2|33944.8|33941.2|33947.3|33943.7|33939.3|33935.7|64
1674818400000|2023-01-27 11:20:00|33944.3|33940.7|33945.8|33942.2|33947.8|33944.2|33932.3|33928.7|119
1674818700000|2023-01-27 11:25:00|33946.3|33942.7|33944.3|33940.7|33948.3|33944.7|33937.8|33934.2|105
1674819000000|2023-01-27 11:30:00|33943.8|33940.2|33948.3|33944.7|33949.8|33946.2|33940.8|33937.2|139
1674819300000|2023-01-27 11:35:00|33948.8|33945.2|33951.8|33948.2|33953.3|33949.7|33947.3|33943.7|67
1674819600000|2023-01-27 11:40:00|33952.3|33948.7|33961.3|33957.7|33965.3|33961.7|33951.3|33947.7|112
1674819900000|2023-01-27 11:45:00|33960.8|33957.2|33941.3|33937.7|33963.3|33959.7|33940.3|33936.7|353
1674820200000|2023-01-27 11:50:00|33940.3|33936.7|33929.3|33925.7|33940.3|33936.7|33928.3|33924.7|172
1674820500000|2023-01-27 11:55:00|33929.8|33926.2|33928.3|33924.7|33930.3|33926.7|33918.3|33914.7|118
1674820800000|2023-01-27 12:00:00|33926.3|33922.7|33969.3|33965.7|33970.3|33966.7|33923.3|33919.7|1131
1674821100000|2023-01-27 12:05:00|33969.8|33966.2|33969.8|33966.2|33976.8|33973.2|33963.8|33960.2|346
1674821400000|2023-01-27 12:10:00|33969.3|33965.7|33975.3|33971.7|33976.3|33972.7|33963.3|33959.7|284
1674821700000|2023-01-27 12:15:00|33975.8|33972.2|33980.3|33976.7|33983.3|33979.7|33965.8|33962.2|304
1674822000000|2023-01-27 12:20:00|33981.3|33977.7|33968.8|33965.2|33981.8|33978.2|33966.3|33962.7|152
1674822300000|2023-01-27 12:25:00|33968.3|33964.7|33946.8|33943.2|33970.3|33966.7|33944.3|33940.7|359
1674822600000|2023-01-27 12:30:00|33946.3|33942.7|33946.3|33942.7|33962.8|33959.2|33944.3|33940.7|415
1674822900000|2023-01-27 12:35:00|33945.8|33942.2|33934.3|33930.7|33945.8|33942.2|33928.3|33924.7|435
1674823200000|2023-01-27 12:40:00|33934.8|33931.2|33936.3|33932.7|33945.3|33941.7|33934.3|33930.7|183
1674823500000|2023-01-27 12:45:00|33936.8|33933.2|33942.8|33939.2|33944.8|33941.2|33932.3|33928.7|181
1674823800000|2023-01-27 12:50:00|33942.3|33938.7|33923.8|33920.2|33947.3|33943.7|33920.8|33917.2|174
1674824100000|2023-01-27 12:55:00|33924.3|33920.7|33924.8|33921.2|33937.3|33933.7|33923.8|33920.2|131
1674824400000|2023-01-27 13:00:00|33924.3|33920.7|33932.3|33928.7|33934.3|33930.7|33913.3|33909.7|256
1674824700000|2023-01-27 13:05:00|33931.8|33928.2|33932.8|33929.2|33936.3|33932.7|33920.3|33916.7|212
1674825000000|2023-01-27 13:10:00|33928.3|33924.7|33943.3|33939.7|33944.3|33940.7|33928.3|33924.7|258
1674825300000|2023-01-27 13:15:00|33942.8|33939.2|33939.3|33935.7|33943.3|33939.7|33929.3|33925.7|143
1674825600000|2023-01-27 13:20:00|33937.3|33933.7|33932.8|33929.2|33937.8|33934.2|33927.3|33923.7|266
1674825900000|2023-01-27 13:25:00|33933.3|33929.7|33949.3|33945.7|33949.3|33945.7|33923.3|33919.7|243
1674826200000|2023-01-27 13:30:00|33949.8|33946.2|33967.3|33963.7|33969.8|33966.2|33923.3|33919.7|1376
1674826500000|2023-01-27 13:35:00|33966.8|33963.2|33968.3|33964.7|33974.8|33971.2|33958.3|33954.7|433
1674826800000|2023-01-27 13:40:00|33968.8|33965.2|33962.3|33958.7|33972.3|33968.7|33959.8|33956.2|180
1674827100000|2023-01-27 13:45:00|33962.8|33959.2|33950.3|33946.7|33966.8|33963.2|33950.3|33946.7|288
1674827400000|2023-01-27 13:50:00|33948.3|33944.7|33942.8|33939.2|33959.3|33955.7|33938.8|33935.2|321
1674827700000|2023-01-27 13:55:00|33942.3|33938.7|33929.3|33925.7|33951.3|33947.7|33921.8|33918.2|387
1674828000000|2023-01-27 14:00:00|33930.3|33926.7|33943.3|33939.7|33947.8|33944.2|33930.3|33926.7|324
1674828300000|2023-01-27 14:05:00|33944.3|33940.7|33940.8|33937.2|33950.8|33947.2|33937.8|33934.2|222
1674828600000|2023-01-27 14:10:00|33940.3|33936.7|33944.3|33940.7|33944.8|33941.2|33929.8|33926.2|252
1674828900000|2023-01-27 14:15:00|33943.8|33940.2|33953.3|33949.7|33958.3|33954.7|33942.3|33938.7|332
1674829200000|2023-01-27 14:20:00|33953.8|33950.2|33953.8|33950.2|33961.3|33957.7|33949.8|33946.2|282
1674829500000|2023-01-27 14:25:00|33954.3|33950.7|33958.8|33955.2|33960.8|33957.2|33942.3|33938.7|479
1674829800000|2023-01-27 14:30:00|33958.2|33955.8|33923.2|33920.8|33968.2|33965.8|33901.7|33899.3|2829
1674830100000|2023-01-27 14:35:00|33923.7|33921.3|33931.2|33928.8|33964.2|33961.8|33920.2|33917.8|2187
1674830400000|2023-01-27 14:40:00|33932.2|33929.8|33975.3|33972.9|33992.3|33989.9|33914.7|33912.3|2474
1674830700000|2023-01-27 14:45:00|33974.3|33971.9|33998.3|33995.9|34033.8|34031.4|33973.8|33971.4|3183
1674831000000|2023-01-27 14:50:00|34000.2|33997.8|34035.2|34032.8|34054.7|34052.3|33999.7|33997.3|3140
1674831300000|2023-01-27 14:55:00|34034.7|34032.3|34023.7|34021.3|34040.2|34037.8|33998.7|33996.3|1492
1674831600000|2023-01-27 15:00:00|34026.2|34023.8|34050.2|34047.8|34055.2|34052.8|33977.7|33975.3|3259
1674831900000|2023-01-27 15:05:00|34051.7|34049.3|34092.2|34089.8|34126.2|34123.8|34040.2|34037.8|4132
1674832200000|2023-01-27 15:10:00|34091.7|34089.3|34067.7|34065.3|34122.2|34119.8|34066.2|34063.8|2343
1674832500000|2023-01-27 15:15:00|34067.2|34064.8|34052.2|34049.8|34078.7|34076.3|34037.2|34034.8|1875
1674832800000|2023-01-27 15:20:00|34050.7|34048.3|34006.2|34003.8|34051.2|34048.8|33987.2|33984.8|2409
1674833100000|2023-01-27 15:25:00|34007.7|34005.3|34009.2|34006.8|34015.2|34012.8|33986.7|33984.3|1567
1674833400000|2023-01-27 15:30:00|34010.2|34007.8|33958.2|33955.8|34015.7|34013.3|33957.7|33955.3|2002
1674833700000|2023-01-27 15:35:00|33957.7|33955.3|33978.2|33975.8|33998.7|33996.3|33949.7|33947.3|1491
1674834000000|2023-01-27 15:40:00|33977.7|33975.3|33955.7|33953.3|33980.7|33978.3|33940.7|33938.3|1207
1674834300000|2023-01-27 15:45:00|33955.2|33952.8|33903.2|33900.8|33956.2|33953.8|33875.7|33873.3|2484
1674834600000|2023-01-27 15:50:00|33902.7|33900.3|33849.1|33846.7|33904.7|33902.3|33847.1|33844.7|2039
1674834900000|2023-01-27 15:55:00|33849.6|33847.2|33875.6|33873.2|33889.6|33887.2|33828.6|33826.2|3117
1674835200000|2023-01-27 16:00:00|33875.1|33872.7|33878.1|33875.7|33884.6|33882.2|33854.1|33851.7|1375
1674835500000|2023-01-27 16:05:00|33877.6|33875.2|33878.1|33875.7|33907.1|33904.7|33858.6|33856.2|1664
1674835800000|2023-01-27 16:10:00|33877.6|33875.2|33882.1|33879.7|33898.1|33895.7|33862.1|33859.7|1039
1674836100000|2023-01-27 16:15:00|33882.6|33880.2|33927.1|33924.7|33933.6|33931.2|33872.6|33870.2|1772
1674836400000|2023-01-27 16:20:00|33926.6|33924.2|33950.6|33948.2|33955.1|33952.7|33922.1|33919.7|1726
1674836700000|2023-01-27 16:25:00|33950.1|33947.7|33947.1|33944.7|33962.1|33959.7|33933.6|33931.2|1156
1674837000000|2023-01-27 16:30:00|33947.6|33945.2|34008.6|34006.2|34011.1|34008.7|33947.6|33945.2|1548
1674837300000|2023-01-27 16:35:00|34010.6|34008.2|33984.1|33981.7|34016.1|34013.7|33981.1|33978.7|1530
1674837600000|2023-01-27 16:40:00|33983.7|33981.3|34014.7|34012.3|34025.7|34023.3|33983.2|33980.8|1168
1674837900000|2023-01-27 16:45:00|34015.2|34012.8|34011.7|34009.3|34023.2|34020.8|33996.2|33993.8|1043
1674838200000|2023-01-27 16:50:00|34010.7|34008.3|33985.7|33983.3|34014.7|34012.3|33985.7|33983.3|967
1674838500000|2023-01-27 16:55:00|33986.2|33983.8|34002.7|34000.3|34021.7|34019.3|33981.7|33979.3|1224
1674838800000|2023-01-27 17:00:00|34003.2|34000.8|33989.7|33987.3|34012.7|34010.3|33977.7|33975.3|1392
1674839100000|2023-01-27 17:05:00|33990.2|33987.8|34002.7|34000.3|34021.2|34018.8|33984.7|33982.3|955
1674839400000|2023-01-27 17:10:00|34002.2|33999.8|34019.2|34016.8|34023.2|34020.8|33994.2|33991.8|802
1674839700000|2023-01-27 17:15:00|34018.7|34016.3|34042.2|34039.8|34058.7|34056.3|34014.7|34012.3|1797
1674840000000|2023-01-27 17:20:00|34041.7|34039.3|34029.7|34027.3|34047.2|34044.8|34021.2|34018.8|1092
1674840300000|2023-01-27 17:25:00|34030.2|34027.8|33995.2|33992.8|34034.7|34032.3|33986.7|33984.3|1218
1674840600000|2023-01-27 17:30:00|33995.7|33993.3|34031.7|34029.3|34037.2|34034.8|33988.2|33985.8|753
1674840900000|2023-01-27 17:35:00|34032.2|34029.8|34048.2|34045.8|34052.7|34050.3|34027.2|34024.8|850
1674841200000|2023-01-27 17:40:00|34047.7|34045.3|34037.7|34035.3|34054.7|34052.3|34028.7|34026.3|843
1674841500000|2023-01-27 17:45:00|34037.2|34034.8|34064.7|34062.3|34069.2|34066.8|34029.7|34027.3|724
1674841800000|2023-01-27 17:50:00|34064.2|34061.8|34070.2|34067.8|34084.7|34082.3|34059.7|34057.3|899
1674842100000|2023-01-27 17:55:00|34070.7|34068.3|34066.7|34064.3|34079.2|34076.8|34058.7|34056.3|731
1674842400000|2023-01-27 18:00:00|34065.5|34063.1|34038.5|34036.1|34077.5|34075.1|34033|34030.6|1201
1674842700000|2023-01-27 18:05:00|34039|34036.6|34035.5|34033.1|34048.5|34046.1|34030|34027.6|673
1674843000000|2023-01-27 18:10:00|34035|34032.6|34037.5|34035.1|34042|34039.6|34022.5|34020.1|764
1674843300000|2023-01-27 18:15:00|34038|34035.6|34018.5|34016.1|34038|34035.6|33998|33995.6|1227
1674843600000|2023-01-27 18:20:00|34018|34015.6|34025|34022.6|34026|34023.6|34010.5|34008.1|725
1674843900000|2023-01-27 18:25:00|34025.5|34023.1|34019.5|34017.1|34035|34032.6|34004.5|34002.1|742
1674844200000|2023-01-27 18:30:00|34019|34016.6|34037.5|34035.1|34039.5|34037.1|34018|34015.6|759
1674844500000|2023-01-27 18:35:00|34036.5|34034.1|34051|34048.6|34051.5|34049.1|34032|34029.6|672
1674844800000|2023-01-27 18:40:00|34051.5|34049.1|34028|34025.6|34051.5|34049.1|34006.5|34004.1|908
1674845100000|2023-01-27 18:45:00|34027.5|34025.1|34037|34034.6|34045|34042.6|34019.5|34017.1|516
1674845400000|2023-01-27 18:50:00|34037.5|34035.1|34019.5|34017.1|34037.5|34035.1|34016.5|34014.1|352
1674845700000|2023-01-27 18:55:00|34018.5|34016.1|34026.5|34024.1|34031.5|34029.1|34012|34009.6|477
1674846000000|2023-01-27 19:00:00|34025.5|34023.1|34042.5|34040.1|34061.5|34059.1|34025.5|34023.1|1119
1674846300000|2023-01-27 19:05:00|34044|34041.6|34022.5|34020.1|34049.5|34047.1|34005.5|34003.1|779
1674846600000|2023-01-27 19:10:00|34021.5|34019.1|34043.5|34041.1|34048.5|34046.1|34021.5|34019.1|577
1674846900000|2023-01-27 19:15:00|34044.5|34042.1|34073.5|34071.1|34075|34072.6|34044.5|34042.1|1173
1674847200000|2023-01-27 19:20:00|34073.4|34071|34073.9|34071.5|34077.9|34075.5|34064.4|34062|597
1674847500000|2023-01-27 19:25:00|34074.4|34072|34086.4|34084|34096.4|34094|34071.4|34069|759
1674847800000|2023-01-27 19:30:00|34086.9|34084.5|34078.9|34076.5|34105.9|34103.5|34076.4|34074|996
1674848100000|2023-01-27 19:35:00|34078.4|34076|34099.4|34097|34107.4|34105|34078.4|34076|627
1674848400000|2023-01-27 19:40:00|34099.9|34097.5|34096.4|34094|34114.4|34112|34093.4|34091|687
1674848700000|2023-01-27 19:45:00|34095.4|34093|34121.4|34119|34129.9|34127.5|34089.9|34087.5|1546
1674849000000|2023-01-27 19:50:00|34120.9|34118.5|34111.9|34109.5|34124.4|34122|34098.4|34096|838
1674849300000|2023-01-27 19:55:00|34112.4|34110|34116.9|34114.5|34122.4|34120|34104.4|34102|538
1674849600000|2023-01-27 20:00:00|34116.4|34114|34128.4|34126|34134.4|34132|34116.4|34114|744
1674849900000|2023-01-27 20:05:00|34128.9|34126.5|34156.4|34154|34169.4|34167|34125.9|34123.5|1715
1674850200000|2023-01-27 20:10:00|34155.9|34153.5|34118.4|34116|34168.4|34166|34114.4|34112|1544
1674850500000|2023-01-27 20:15:00|34118.9|34116.5|34124.4|34122|34127.4|34125|34101.9|34099.5|1138
1674850800000|2023-01-27 20:20:00|34123.9|34121.5|34107.9|34105.5|34131.4|34129|34080.4|34078|1685
1674851100000|2023-01-27 20:25:00|34108.4|34106|34119.9|34117.5|34120.4|34118|34090.4|34088|933
1674851400000|2023-01-27 20:30:00|34119.4|34117|34123.4|34121|34126.9|34124.5|34101.4|34099|1074
1674851700000|2023-01-27 20:35:00|34120.4|34118|34100.4|34098|34127.4|34125|34094.4|34092|912
1674852000000|2023-01-27 20:40:00|34100.1|34097.7|34084.1|34081.7|34109.6|34107.2|34077.1|34074.7|1212
1674852300000|2023-01-27 20:45:00|34082.1|34079.7|34038.6|34036.2|34082.6|34080.2|34032.6|34030.2|2184
1674852600000|2023-01-27 20:50:00|34041.6|34039.2|33995.6|33993.2|34041.6|34039.2|33966.1|33963.7|3086
1674852900000|2023-01-27 20:55:00|33995.1|33992.7|33973.6|33971.2|33995.1|33992.7|33955.1|33952.7|3673
1674853200000|2023-01-27 21:00:00|33974.8|33970|33948.8|33944|33984.3|33979.5|33944.8|33940|1525
1674853500000|2023-01-27 21:05:00|33947.8|33943|33950.3|33945.5|33960.8|33956|33940.8|33936|487
1674853800000|2023-01-27 21:10:00|33949.8|33945|33963.3|33958.5|33967.3|33962.5|33948.3|33943.5|341
1674854100000|2023-01-27 21:15:00|33962.8|33958|33957.8|33953|33968.8|33964|33956.8|33952|218
1674854400000|2023-01-27 21:20:00|33957.3|33952.5|33962.8|33958|33967.3|33962.5|33957.3|33952.5|90
1674854700000|2023-01-27 21:25:00|33961.8|33957|33971.3|33966.5|33972.8|33968|33959.8|33955|184
1674855000000|2023-01-27 21:30:00|33970.8|33966|33969.8|33965|33972.3|33967.5|33964.8|33960|90
1674855300000|2023-01-27 21:35:00|33968.8|33964|33966.3|33961.5|33969.8|33965|33963.8|33959|91
1674855600000|2023-01-27 21:40:00|33965.8|33961|33968.8|33964|33971.3|33966.5|33965.8|33961|85
1674855900000|2023-01-27 21:45:00|33968.3|33963.5|33961.3|33956.5|33968.8|33964|33959.3|33954.5|72
1674856200000|2023-01-27 21:50:00|33961.8|33957|33962.8|33958|33964.3|33959.5|33961.3|33956.5|144
1674856500000|2023-01-27 21:55:00|33962.3|33957.5|33979.6|33969.8|33981.8|33977|33961.3|33956.5|217
1675033200000|2023-01-29 23:00:00|33920.8|33916|33938.3|33933.5|33949.8|33945|33909.8|33905|268
1675033500000|2023-01-29 23:05:00|33937.8|33933|33947.3|33942.5|33957.8|33953|33936.8|33932|175
1675033800000|2023-01-29 23:10:00|33947.8|33943|33957.8|33953|33963.3|33958.5|33942.8|33938|185
1675034100000|2023-01-29 23:15:00|33959.3|33954.5|33941.3|33936.5|33961.3|33956.5|33933.8|33929|161
1675034400000|2023-01-29 23:20:00|33943.8|33939|33918.3|33913.5|33944.3|33939.5|33918.3|33913.5|178
1675034700000|2023-01-29 23:25:00|33918.8|33914|33920.3|33915.5|33934.8|33930|33917.8|33913|61
1675035000000|2023-01-29 23:30:00|33919.8|33915|33929.3|33924.5|33931.8|33927|33914.3|33909.5|273
1675035300000|2023-01-29 23:35:00|33929.8|33925|33922.8|33918|33929.8|33925|33921.3|33916.5|68
1675035600000|2023-01-29 23:40:00|33923.8|33919|33924.3|33919.5|33928.3|33923.5|33920.3|33915.5|42
1675035900000|2023-01-29 23:45:00|33923.8|33919|33919.8|33915|33925.3|33920.5|33912.8|33908|109
1675036200000|2023-01-29 23:50:00|33919.3|33914.5|33931.8|33927|33931.8|33927|33916.8|33912|71
1675036500000|2023-01-29 23:55:00|33932.3|33927.5|33922.3|33917.5|33934.3|33929.5|33920.3|33915.5|50
1675036800000|2023-01-30 00:00:00|33922.8|33918|33930.8|33926|33933.3|33928.5|33913.8|33909|78
1675037100000|2023-01-30 00:05:00|33931.3|33926.5|33941.3|33936.5|33942.3|33937.5|33927.3|33922.5|92
1675037400000|2023-01-30 00:10:00|33940.8|33936|33946.3|33941.5|33947.8|33943|33936.3|33931.5|44
1675037700000|2023-01-30 00:15:00|33945.8|33941|33940.8|33936|33947.8|33943|33940.3|33935.5|89
1675038000000|2023-01-30 00:20:00|33941.3|33936.5|33942.8|33938|33952.8|33948|33938.8|33934|107
1675038300000|2023-01-30 00:25:00|33942.3|33937.5|33945.8|33941|33949.3|33944.5|33940.8|33936|29
1675038600000|2023-01-30 00:30:00|33944.3|33939.5|33935.8|33931|33944.8|33940|33933.3|33928.5|95
1675038900000|2023-01-30 00:35:00|33937.3|33932.5|33934.8|33930|33938.8|33934|33927.8|33923|81
1675039200000|2023-01-30 00:40:00|33934.3|33929.5|33929.8|33925|33937.8|33933|33926.8|33922|57
1675039500000|2023-01-30 00:45:00|33931.3|33926.5|33928.8|33924|33933.3|33928.5|33922.3|33917.5|93
1675039800000|2023-01-30 00:50:00|33929.3|33924.5|33931.8|33927|33933.8|33929|33927.8|33923|47
1675040100000|2023-01-30 00:55:00|33933.3|33928.5|33933.8|33929|33935.8|33931|33926.3|33921.5|62
1675040400000|2023-01-30 01:00:00|33934.8|33930|33932.3|33927.5|33937.8|33933|33930.3|33925.5|78
1675040700000|2023-01-30 01:05:00|33932.8|33928|33922.8|33918|33932.8|33928|33920.8|33916|109
1675041000000|2023-01-30 01:10:00|33923.3|33918.5|33923.8|33919|33925.8|33921|33914.8|33910|260
1675041300000|2023-01-30 01:15:00|33923.3|33918.5|33919.8|33915|33923.8|33919|33916.3|33911.5|117
1675041600000|2023-01-30 01:20:00|33919.3|33914.5|33930.3|33925.5|33933.3|33928.5|33917.3|33912.5|96
1675041900000|2023-01-30 01:25:00|33930.8|33926|33926.8|33922|33931.3|33926.5|33924.3|33919.5|79
1675042200000|2023-01-30 01:30:00|33926.3|33921.5|33925.8|33921|33927.8|33923|33918.3|33913.5|71
1675042500000|2023-01-30 01:35:00|33925.3|33920.5|33920.8|33916|33927.8|33923|33917.3|33912.5|90
1675042800000|2023-01-30 01:40:00|33920.3|33915.5|33926.8|33922|33928.3|33923.5|33918.3|33913.5|58
1675043100000|2023-01-30 01:45:00|33926.3|33921.5|33928.3|33923.5|33931.8|33927|33925.8|33921|39
1675043400000|2023-01-30 01:50:00|33928.8|33924|33926.8|33922|33928.8|33924|33923.8|33919|40
1675043700000|2023-01-30 01:55:00|33927.3|33922.5|33916.8|33912|33929.8|33925|33916.8|33912|86
1675044000000|2023-01-30 02:00:00|33917.8|33913|33918.3|33913.5|33922.3|33917.5|33915.8|33911|83
1675044300000|2023-01-30 02:05:00|33918.8|33914|33922.8|33918|33922.8|33918|33917.3|33912.5|48
1675044600000|2023-01-30 02:10:00|33923.3|33918.5|33921.8|33917|33924.8|33920|33919.8|33915|14
1675044900000|2023-01-30 02:15:00|33921.3|33916.5|33922.3|33917.5|33925.3|33920.5|33920.3|33915.5|28
1675045200000|2023-01-30 02:20:00|33922.8|33918|33926.3|33921.5|33926.8|33922|33921.8|33917|29
1675045500000|2023-01-30 02:25:00|33926.8|33922|33929.8|33925|33934.8|33930|33925.8|33921|53
1675045800000|2023-01-30 02:30:00|33929.3|33924.5|33920.3|33915.5|33930.8|33926|33920.3|33915.5|25
1675046100000|2023-01-30 02:35:00|33919.8|33915|33918.8|33914|33921.8|33917|33917.8|33913|89
1675046400000|2023-01-30 02:40:00|33919.8|33915|33920.8|33916|33921.8|33917|33915.3|33910.5|84
1675046700000|2023-01-30 02:45:00|33919.3|33914.5|33918.8|33914|33921.3|33916.5|33915.3|33910.5|60
1675047000000|2023-01-30 02:50:00|33917.8|33913|33917.3|33912.5|33920.3|33915.5|33915.8|33911|26
1675047300000|2023-01-30 02:55:00|33916.8|33912|33913.8|33909|33918.8|33914|33897.3|33892.5|308
1675047600000|2023-01-30 03:00:00|33913.3|33908.5|33901.8|33897|33915.3|33910.5|33899.3|33894.5|90
1675047900000|2023-01-30 03:05:00|33900.8|33896|33897.8|33893|33902.3|33897.5|33891.3|33886.5|68
1675048200000|2023-01-30 03:10:00|33898.3|33893.5|33894.8|33890|33898.3|33893.5|33892.8|33888|52
1675048500000|2023-01-30 03:15:00|33894.3|33889.5|33898.8|33894|33901.3|33896.5|33889.3|33884.5|63
1675048800000|2023-01-30 03:20:00|33899.3|33894.5|33902.8|33898|33905.8|33901|33899.3|33894.5|102
1675049100000|2023-01-30 03:25:00|33902.3|33897.5|33896.8|33892|33904.3|33899.5|33895.3|33890.5|175
1675049400000|2023-01-30 03:30:00|33896.3|33891.5|33902.3|33897.5|33902.3|33897.5|33890.3|33885.5|59
1675049700000|2023-01-30 03:35:00|33901.3|33896.5|33911.8|33907|33914.3|33909.5|33901.3|33896.5|65
1675050000000|2023-01-30 03:40:00|33912.3|33907.5|33907.8|33903|33912.3|33907.5|33906.8|33902|50
1675050300000|2023-01-30 03:45:00|33907.3|33902.5|33904.8|33900|33908.8|33904|33901.8|33897|65
1675050600000|2023-01-30 03:50:00|33905.8|33901|33901.8|33897|33906.8|33902|33901.3|33896.5|32
1675050900000|2023-01-30 03:55:00|33901.3|33896.5|33908.3|33903.5|33909.8|33905|33900.3|33895.5|80
1675051200000|2023-01-30 04:00:00|33909.3|33904.5|33903.8|33899|33914.8|33910|33902.8|33898|165
1675051500000|2023-01-30 04:05:00|33904.3|33899.5|33910.8|33906|33910.8|33906|33902.8|33898|45
1675051800000|2023-01-30 04:10:00|33910.3|33905.5|33907.8|33903|33911.3|33906.5|33905.8|33901|57
1675052100000|2023-01-30 04:15:00|33907.3|33902.5|33909.3|33904.5|33910.3|33905.5|33905.3|33900.5|31
1675052400000|2023-01-30 04:20:00|33909.8|33905|33904.8|33900|33910.3|33905.5|33904.8|33900|19
1675052700000|2023-01-30 04:25:00|33905.3|33900.5|33901.3|33896.5|33907.3|33902.5|33901.3|33896.5|24
1675053000000|2023-01-30 04:30:00|33901.8|33897|33901.8|33897|33903.8|33899|33897.3|33892.5|42
1675053300000|2023-01-30 04:35:00|33902.8|33898|33897.8|33893|33902.8|33898|33897.3|33892.5|36
1675053600000|2023-01-30 04:40:00|33897.3|33892.5|33893.8|33889|33899.8|33895|33893.3|33888.5|45
1675053900000|2023-01-30 04:45:00|33894.3|33889.5|33891.3|33886.5|33895.3|33890.5|33889.8|33885|45
1675054200000|2023-01-30 04:50:00|33892.3|33887.5|33886.8|33882|33894.3|33889.5|33884.3|33879.5|67
1675054500000|2023-01-30 04:55:00|33887.3|33882.5|33890.8|33886|33890.8|33886|33885.8|33881|22
1675054800000|2023-01-30 05:00:00|33890.3|33885.5|33873.3|33868.5|33890.3|33885.5|33873.3|33868.5|114
1675055100000|2023-01-30 05:05:00|33871.8|33867|33870.3|33865.5|33876.8|33872|33864.8|33860|177
1675055400000|2023-01-30 05:10:00|33870.8|33866|33868.8|33864|33871.8|33867|33862.8|33858|136
1675055700000|2023-01-30 05:15:00|33868.3|33863.5|33874.8|33870|33874.8|33870|33867.3|33862.5|94
1675056000000|2023-01-30 05:20:00|33874.3|33869.5|33871.3|33866.5|33875.3|33870.5|33867.8|33863|49
1675056300000|2023-01-30 05:25:00|33871.8|33867|33876.3|33871.5|33880.8|33876|33863.8|33859|153
1675056600000|2023-01-30 05:30:00|33877.3|33872.5|33873.8|33869|33877.3|33872.5|33870.3|33865.5|46
1675056900000|2023-01-30 05:35:00|33873.3|33868.5|33876.3|33871.5|33879.3|33874.5|33871.8|33867|37
1675057200000|2023-01-30 05:40:00|33875.8|33871|33880.8|33876|33882.3|33877.5|33874.8|33870|46
1675057500000|2023-01-30 05:45:00|33880.3|33875.5|33880.8|33876|33882.8|33878|33878.3|33873.5|35
1675057800000|2023-01-30 05:50:00|33881.3|33876.5|33878.8|33874|33884.8|33880|33875.8|33871|44
1675058100000|2023-01-30 05:55:00|33878.3|33873.5|33871.8|33867|33881.8|33877|33871.3|33866.5|80
1675058400000|2023-01-30 06:00:00|33872.3|33867.5|33876.3|33871.5|33877.3|33872.5|33870.3|33865.5|67
1675058700000|2023-01-30 06:05:00|33875.8|33871|33870.3|33865.5|33880.8|33876|33870.3|33865.5|42
1675059000000|2023-01-30 06:10:00|33869.8|33865|33877.3|33872.5|33881.3|33876.5|33869.8|33865|30
1675059300000|2023-01-30 06:15:00|33877.8|33873|33872.8|33868|33884.8|33880|33871.8|33867|76
1675059600000|2023-01-30 06:20:00|33874.3|33869.5|33878.8|33874|33880.8|33876|33873.8|33869|65
1675059900000|2023-01-30 06:25:00|33879.3|33874.5|33875.8|33871|33880.8|33876|33873.8|33869|11
1675060200000|2023-01-30 06:30:00|33876.3|33871.5|33875.3|33870.5|33878.8|33874|33873.8|33869|72
1675060500000|2023-01-30 06:35:00|33874.8|33870|33870.8|33866|33877.8|33873|33869.8|33865|37
1675060800000|2023-01-30 06:40:00|33870.3|33865.5|33861.8|33857|33870.8|33866|33861.3|33856.5|59
1675061100000|2023-01-30 06:45:00|33861.3|33856.5|33866.8|33862|33868.8|33864|33859.3|33854.5|77
1675061400000|2023-01-30 06:50:00|33867.3|33862.5|33859.8|33855|33867.3|33862.5|33854.3|33849.5|79
1675061700000|2023-01-30 06:55:00|33860.3|33855.5|33865.3|33860.5|33868.8|33864|33860.3|33855.5|44
1675062000000|2023-01-30 07:00:00|33864.7|33861.1|33862.2|33858.6|33866.7|33863.1|33850.2|33846.6|164
1675062300000|2023-01-30 07:05:00|33861.7|33858.1|33846.2|33842.6|33868.7|33865.1|33834.2|33830.6|317
1675062600000|2023-01-30 07:10:00|33845.2|33841.6|33834.7|33831.1|33846.2|33842.6|33831.2|33827.6|133
1675062900000|2023-01-30 07:15:00|33835.2|33831.6|33843.2|33839.6|33845.2|33841.6|33835.2|33831.6|51
1675063200000|2023-01-30 07:20:00|33841.7|33838.1|33832.2|33828.6|33845.2|33841.6|33831.2|33827.6|90
1675063500000|2023-01-30 07:25:00|33831.7|33828.1|33828.2|33824.6|33836.2|33832.6|33826.7|33823.1|127
1675063800000|2023-01-30 07:30:00|33827.7|33824.1|33835.2|33831.6|33835.7|33832.1|33819.2|33815.6|172
1675064100000|2023-01-30 07:35:00|33834.7|33831.1|33832.2|33828.6|33835.7|33832.1|33829.7|33826.1|30
1675064400000|2023-01-30 07:40:00|33832.7|33829.1|33824.2|33820.6|33834.2|33830.6|33822.2|33818.6|65
1675064700000|2023-01-30 07:45:00|33823.7|33820.1|33825.2|33821.6|33828.2|33824.6|33820.2|33816.6|88
1675065000000|2023-01-30 07:50:00|33825.7|33822.1|33831.2|33827.6|33832.2|33828.6|33822.2|33818.6|72
1675065300000|2023-01-30 07:55:00|33831.7|33828.1|33837.2|33833.6|33842.2|33838.6|33831.2|33827.6|139
1675065600000|2023-01-30 08:00:00|33832.7|33829.1|33807.2|33803.6|33835.2|33831.6|33799.7|33796.1|656
1675065900000|2023-01-30 08:05:00|33807.7|33804.1|33803.2|33799.6|33810.7|33807.1|33791.2|33787.6|479
1675066200000|2023-01-30 08:10:00|33803.7|33800.1|33799.2|33795.6|33810.7|33807.1|33788.7|33785.1|278
1675066500000|2023-01-30 08:15:00|33798.7|33795.1|33784.2|33780.6|33804.2|33800.6|33781.7|33778.1|227
1675066800000|2023-01-30 08:20:00|33784.7|33781.1|33762.2|33758.6|33784.7|33781.1|33758.7|33755.1|487
1675067100000|2023-01-30 08:25:00|33761.7|33758.1|33750.2|33746.6|33761.7|33758.1|33735.2|33731.6|545
1675067400000|2023-01-30 08:30:00|33749.7|33746.1|33769.7|33766.1|33774.2|33770.6|33738.7|33735.1|371
1675067700000|2023-01-30 08:35:00|33769.2|33765.6|33789.2|33785.6|33799.7|33796.1|33769.2|33765.6|367
1675068000000|2023-01-30 08:40:00|33789.7|33786.1|33795.2|33791.6|33807.7|33804.1|33784.2|33780.6|176
1675068300000|2023-01-30 08:45:00|33795.7|33792.1|33796.2|33792.6|33803.7|33800.1|33789.2|33785.6|150
1675068600000|2023-01-30 08:50:00|33795.7|33792.1|33783.7|33780.1|33799.2|33795.6|33783.2|33779.6|158
1675068900000|2023-01-30 08:55:00|33783.2|33779.6|33788.7|33785.1|33793.2|33789.6|33774.2|33770.6|185
1675069200000|2023-01-30 09:00:00|33789.7|33786.1|33794.2|33790.6|33810.2|33806.6|33788.7|33785.1|403
1675069500000|2023-01-30 09:05:00|33794.7|33791.1|33781.2|33777.6|33802.2|33798.6|33780.2|33776.6|428
1675069800000|2023-01-30 09:10:00|33783.7|33780.1|33788.2|33784.6|33789.2|33785.6|33774.7|33771.1|366
1675070100000|2023-01-30 09:15:00|33788.7|33785.1|33793.2|33789.6|33794.2|33790.6|33782.2|33778.6|293
1675070400000|2023-01-30 09:20:00|33792.7|33789.1|33793.2|33789.6|33805.7|33802.1|33785.7|33782.1|240
1675070700000|2023-01-30 09:25:00|33792.7|33789.1|33786.2|33782.6|33807.2|33803.6|33781.7|33778.1|460
1675071000000|2023-01-30 09:30:00|33786.7|33783.1|33792.2|33788.6|33808.2|33804.6|33785.2|33781.6|516
1675071300000|2023-01-30 09:35:00|33791.7|33788.1|33753.7|33750.1|33791.7|33788.1|33736.2|33732.6|781
1675071600000|2023-01-30 09:40:00|33753.2|33749.6|33764.2|33760.6|33766.2|33762.6|33736.2|33732.6|395
1675071900000|2023-01-30 09:45:00|33763.7|33760.1|33790.2|33786.6|33793.2|33789.6|33757.2|33753.6|259
1675072200000|2023-01-30 09:50:00|33790.7|33787.1|33775.7|33772.1|33796.7|33793.1|33768.2|33764.6|228
1675072500000|2023-01-30 09:55:00|33776.2|33772.6|33774.2|33770.6|33782.2|33778.6|33769.7|33766.1|90
1675072800000|2023-01-30 10:00:00|33773.7|33770.1|33763.2|33759.6|33775.2|33771.6|33753.7|33750.1|477
1675073100000|2023-01-30 10:05:00|33762.7|33759.1|33768.2|33764.6|33775.7|33772.1|33760.2|33756.6|200
1675073400000|2023-01-30 10:10:00|33767.7|33764.1|33776.7|33773.1|33784.2|33780.6|33758.7|33755.1|171
1675073700000|2023-01-30 10:15:00|33776.2|33772.6|33781.2|33777.6|33785.2|33781.6|33769.2|33765.6|171
1675074000000|2023-01-30 10:20:00|33780.7|33777.1|33780.2|33776.6|33785.2|33781.6|33771.2|33767.6|199
1675074300000|2023-01-30 10:25:00|33779.7|33776.1|33769.7|33766.1|33785.2|33781.6|33766.2|33762.6|169
1675074600000|2023-01-30 10:30:00|33769.2|33765.6|33781.2|33777.6|33781.2|33777.6|33760.7|33757.1|199
1675074900000|2023-01-30 10:35:00|33780.7|33777.1|33780.2|33776.6|33781.2|33777.6|33773.2|33769.6|90
1675075200000|2023-01-30 10:40:00|33780.7|33777.1|33785.7|33782.1|33792.2|33788.6|33779.2|33775.6|120
1675075500000|2023-01-30 10:45:00|33785.2|33781.6|33790.2|33786.6|33790.7|33787.1|33783.2|33779.6|73
1675075800000|2023-01-30 10:50:00|33789.7|33786.1|33771.7|33768.1|33789.7|33786.1|33770.2|33766.6|178
1675076100000|2023-01-30 10:55:00|33772.2|33768.6|33785.2|33781.6|33785.2|33781.6|33767.2|33763.6|90
1675076400000|2023-01-30 11:00:00|33784.7|33781.1|33773.2|33769.6|33788.2|33784.6|33768.2|33764.6|123
1675076700000|2023-01-30 11:05:00|33772.7|33769.1|33773.2|33769.6|33789.7|33786.1|33768.2|33764.6|194
1675077000000|2023-01-30 11:10:00|33773.7|33770.1|33754.7|33751.1|33774.7|33771.1|33752.7|33749.1|220
1675077300000|2023-01-30 11:15:00|33755.2|33751.6|33754.2|33750.6|33765.2|33761.6|33751.2|33747.6|138
1675077600000|2023-01-30 11:20:00|33753.7|33750.1|33736.2|33732.6|33755.2|33751.6|33734.2|33730.6|290
1675077900000|2023-01-30 11:25:00|33735.7|33732.1|33732.2|33728.6|33736.7|33733.1|33726.2|33722.6|309
1675078200000|2023-01-30 11:30:00|33732.7|33729.1|33708.7|33705.1|33734.2|33730.6|33704.7|33701.1|528
1675078500000|2023-01-30 11:35:00|33709.2|33705.6|33712.2|33708.6|33714.2|33710.6|33704.7|33701.1|247
1675078800000|2023-01-30 11:40:00|33711.2|33707.6|33716.2|33712.6|33724.2|33720.6|33711.2|33707.6|258
1675079100000|2023-01-30 11:45:00|33715.7|33712.1|33738.2|33734.6|33742.2|33738.6|33713.7|33710.1|359
1675079400000|2023-01-30 11:50:00|33737.2|33733.6|33735.2|33731.6|33738.2|33734.6|33719.7|33716.1|194
1675079700000|2023-01-30 11:55:00|33735.7|33732.1|33735.7|33732.1|33745.7|33742.1|33731.2|33727.6|214
1675080000000|2023-01-30 12:00:00|33739.7|33736.1|33741.7|33738.1|33746.7|33743.1|33736.7|33733.1|381
1675080300000|2023-01-30 12:05:00|33742.2|33738.6|33745.2|33741.6|33752.2|33748.6|33738.2|33734.6|287
1675080600000|2023-01-30 12:10:00|33744.7|33741.1|33756.2|33752.6|33758.7|33755.1|33744.7|33741.1|178
1675080900000|2023-01-30 12:15:00|33756.7|33753.1|33760.2|33756.6|33764.7|33761.1|33754.7|33751.1|131
1675081200000|2023-01-30 12:20:00|33760.7|33757.1|33749.2|33745.6|33761.7|33758.1|33749.2|33745.6|199
1675081500000|2023-01-30 12:25:00|33749.7|33746.1|33763.2|33759.6|33764.7|33761.1|33748.2|33744.6|252
1675081800000|2023-01-30 12:30:00|33762.2|33758.6|33765.2|33761.6|33771.2|33767.6|33755.7|33752.1|327
1675082100000|2023-01-30 12:35:00|33765.7|33762.1|33753.2|33749.6|33765.7|33762.1|33745.7|33742.1|294
1675082400000|2023-01-30 12:40:00|33755.7|33752.1|33771.7|33768.1|33774.7|33771.1|33752.7|33749.1|171
1675082700000|2023-01-30 12:45:00|33772.2|33768.6|33779.2|33775.6|33780.2|33776.6|33766.7|33763.1|174
1675083000000|2023-01-30 12:50:00|33779.7|33776.1|33775.2|33771.6|33786.7|33783.1|33773.7|33770.1|250
1675083300000|2023-01-30 12:55:00|33774.7|33771.1|33768.7|33765.1|33780.2|33776.6|33767.7|33764.1|267
1675083600000|2023-01-30 13:00:00|33769.2|33765.6|33768.2|33764.6|33774.2|33770.6|33754.2|33750.6|267
1675083900000|2023-01-30 13:05:00|33767.7|33764.1|33785.2|33781.6|33786.7|33783.1|33758.7|33755.1|284
1675084200000|2023-01-30 13:10:00|33786.2|33782.6|33786.7|33783.1|33790.2|33786.6|33778.7|33775.1|254
1675084500000|2023-01-30 13:15:00|33787.2|33783.6|33786.2|33782.6|33790.7|33787.1|33777.2|33773.6|223
1675084800000|2023-01-30 13:20:00|33786.7|33783.1|33796.7|33793.1|33801.2|33797.6|33779.2|33775.6|340
1675085100000|2023-01-30 13:25:00|33797.2|33793.6|33800.7|33797.1|33806.2|33802.6|33789.2|33785.6|392
1675085400000|2023-01-30 13:30:00|33801.2|33797.6|33782.2|33778.6|33801.2|33797.6|33769.7|33766.1|479
1675085700000|2023-01-30 13:35:00|33781.7|33778.1|33788.2|33784.6|33796.2|33792.6|33779.7|33776.1|385
1675086000000|2023-01-30 13:40:00|33789.2|33785.6|33809.2|33805.6|33814.2|33810.6|33779.2|33775.6|387
1675086300000|2023-01-30 13:45:00|33809.7|33806.1|33820.7|33817.1|33822.2|33818.6|33803.7|33800.1|370
1675086600000|2023-01-30 13:50:00|33821.2|33817.6|33823.2|33819.6|33831.2|33827.6|33817.2|33813.6|333
1675086900000|2023-01-30 13:55:00|33823.7|33820.1|33820.7|33817.1|33827.2|33823.6|33813.2|33809.6|307
1675087200000|2023-01-30 14:00:00|33820.2|33816.6|33810.2|33806.6|33826.2|33822.6|33807.2|33803.6|351
1675087500000|2023-01-30 14:05:00|33810.7|33807.1|33836.2|33832.6|33841.2|33837.6|33807.2|33803.6|285
1675087800000|2023-01-30 14:10:00|33836.7|33833.1|33846.7|33843.1|33848.2|33844.6|33832.7|33829.1|261
1675088100000|2023-01-30 14:15:00|33847.2|33843.6|33839.2|33835.6|33853.7|33850.1|33829.7|33826.1|458
1675088400000|2023-01-30 14:20:00|33839.7|33836.1|33842.7|33839.1|33852.2|33848.6|33831.2|33827.6|292
1675088700000|2023-01-30 14:25:00|33844.7|33841.1|33857.2|33853.6|33862.2|33858.6|33844.7|33841.1|825
1675089000000|2023-01-30 14:30:00|33856.6|33854.2|33892.6|33890.2|33912.6|33910.2|33840.6|33838.2|6352
1675089300000|2023-01-30 14:35:00|33891.1|33888.7|33950|33947.6|33951|33948.6|33875.2|33872.8|2720
1675089600000|2023-01-30 14:40:00|33947.5|33945.1|33932.3|33929.9|33950.2|33947.8|33913.2|33910.8|2136
1675089900000|2023-01-30 14:45:00|33933.3|33930.9|33963.5|33961.1|33987|33984.6|33931.3|33928.9|3022
1675090200000|2023-01-30 14:50:00|33963.8|33961.4|33925.3|33922.9|33990.8|33988.4|33907.3|33904.9|2596
1675090500000|2023-01-30 14:55:00|33925.8|33923.4|33981.3|33978.9|33992.8|33990.4|33898.8|33896.4|2087
1675090800000|2023-01-30 15:00:00|33981.8|33979.4|34038.8|34036.4|34039.8|34037.4|33979.8|33977.4|2618
1675091100000|2023-01-30 15:05:00|34038.3|34035.9|34050.3|34047.9|34056.3|34053.9|34029.8|34027.4|2154
1675091400000|2023-01-30 15:10:00|34048.8|34046.4|34045.8|34043.4|34060.3|34057.9|34020.8|34018.4|1653
1675091700000|2023-01-30 15:15:00|34046.3|34043.9|34022.8|34020.4|34056.3|34053.9|34019.3|34016.9|1534
1675092000000|2023-01-30 15:20:00|34022.3|34019.9|33995.3|33992.9|34037.3|34034.9|33988.3|33985.9|1321
1675092300000|2023-01-30 15:25:00|33994.8|33992.4|34033.8|34031.4|34034.3|34031.9|33976.8|33974.4|1636
1675092600000|2023-01-30 15:30:00|34033.3|34030.9|33982.3|33979.9|34036.3|34033.9|33973.3|33970.9|1126
1675092900000|2023-01-30 15:35:00|33981.8|33979.4|33962.3|33959.9|33995.3|33992.9|33948.3|33945.9|1353
1675093200000|2023-01-30 15:40:00|33960.8|33958.4|33922.8|33920.4|33963.8|33961.4|33907.8|33905.4|1705
1675093500000|2023-01-30 15:45:00|33919.3|33916.9|33910.8|33908.4|33925.8|33923.4|33859.8|33857.4|3288
1675093800000|2023-01-30 15:50:00|33911.3|33908.9|33910.8|33908.4|33945.8|33943.4|33883.3|33880.9|2637
1675094100000|2023-01-30 15:55:00|33911.3|33908.9|33944.3|33941.9|33954.3|33951.9|33901.8|33899.4|1682
1675094400000|2023-01-30 16:00:00|33942.8|33940.4|33947.8|33945.4|33969.8|33967.4|33938.8|33936.4|1621
1675094700000|2023-01-30 16:05:00|33947.3|33944.9|33939.8|33937.4|33958.3|33955.9|33917.3|33914.9|1365
1675095000000|2023-01-30 16:10:00|33939.3|33936.9|33974.8|33972.4|33998.8|33996.4|33935.3|33932.9|2067
1675095300000|2023-01-30 16:15:00|33974.3|33971.9|33985.8|33983.4|34005.8|34003.4|33969.8|33967.4|953
1675095600000|2023-01-30 16:20:00|33985.3|33982.9|33926.8|33924.4|33990.3|33987.9|33914.8|33912.4|1898
1675095900000|2023-01-30 16:25:00|33926.3|33923.9|33926.3|33923.9|33933.8|33931.4|33882.8|33880.4|1836
1675096200000|2023-01-30 16:30:00|33926.8|33924.4|33912.3|33909.9|33944.8|33942.4|33904.8|33902.4|1227
1675096500000|2023-01-30 16:35:00|33910.8|33908.4|33894.3|33891.9|33926.8|33924.4|33888.3|33885.9|1372
1675096800000|2023-01-30 16:40:00|33893.8|33891.4|33881.8|33879.4|33907.8|33905.4|33870.8|33868.4|1048
1675097100000|2023-01-30 16:45:00|33880.8|33878.4|33881.8|33879.4|33904.3|33901.9|33866.8|33864.4|1056
1675097400000|2023-01-30 16:50:00|33882.3|33879.9|33853.8|33851.4|33896.8|33894.4|33853.8|33851.4|948
1675097700000|2023-01-30 16:55:00|33853.3|33850.9|33920.3|33917.9|33924.3|33921.9|33825.3|33822.9|2478
1675098000000|2023-01-30 17:00:00|33920.8|33918.4|33907.8|33905.4|33928.3|33925.9|33901.8|33899.4|914
1675098300000|2023-01-30 17:05:00|33906.3|33903.9|33916.8|33914.4|33927.3|33924.9|33904.8|33902.4|460
1675098600000|2023-01-30 17:10:00|33914.3|33911.9|33938.3|33935.9|33941.8|33939.4|33911.3|33908.9|517
1675098900000|2023-01-30 17:15:00|33937.8|33935.4|33900.3|33897.9|33937.8|33935.4|33895.3|33892.9|845
1675099200000|2023-01-30 17:20:00|33901.8|33899.4|33901.8|33899.4|33914.3|33911.9|33890.8|33888.4|616
1675099500000|2023-01-30 17:25:00|33902.3|33899.9|33907.8|33905.4|33911.8|33909.4|33861.3|33858.9|837
1675099800000|2023-01-30 17:30:00|33907.3|33904.9|33898.3|33895.9|33913.3|33910.9|33886.3|33883.9|516
1675100100000|2023-01-30 17:35:00|33897.8|33895.4|33902.3|33899.9|33916.3|33913.9|33889.3|33886.9|553
1675100400000|2023-01-30 17:40:00|33901.8|33899.4|33904.3|33901.9|33926.3|33923.9|33890.3|33887.9|585
1675100700000|2023-01-30 17:45:00|33903.8|33901.4|33882.8|33880.4|33905.3|33902.9|33864.8|33862.4|844
1675101000000|2023-01-30 17:50:00|33882.3|33879.9|33873.8|33871.4|33893.8|33891.4|33857.3|33854.9|904
1675101300000|2023-01-30 17:55:00|33873.3|33870.9|33860.8|33858.4|33883.8|33881.4|33852.3|33849.9|826
1675101600000|2023-01-30 18:00:00|33861.4|33859|33859.4|33857|33861.9|33859.5|33834.4|33832|1629
1675101900000|2023-01-30 18:05:00|33859.9|33857.5|33859.9|33857.5|33875.4|33873|33851.4|33849|701
1675102200000|2023-01-30 18:10:00|33860.9|33858.5|33871.9|33869.5|33879.9|33877.5|33856.9|33854.5|861
1675102500000|2023-01-30 18:15:00|33871.4|33869|33920.4|33918|33932.4|33930|33853.4|33851|1870
1675102800000|2023-01-30 18:20:00|33919.9|33917.5|33930.4|33928|33936.4|33934|33913.4|33911|684
1675103100000|2023-01-30 18:25:00|33926.9|33924.5|33907.4|33905|33933.9|33931.5|33899.4|33897|653
1675103400000|2023-01-30 18:30:00|33906.9|33904.5|33866.4|33864|33906.9|33904.5|33860.9|33858.5|1549
1675103700000|2023-01-30 18:35:00|33865.9|33863.5|33866.4|33864|33873.4|33871|33856.9|33854.5|815
1675104000000|2023-01-30 18:40:00|33865.9|33863.5|33860.4|33858|33871.4|33869|33838.9|33836.5|989
1675104300000|2023-01-30 18:45:00|33859.9|33857.5|33861.4|33859|33864.4|33862|33835.9|33833.5|906
1675104600000|2023-01-30 18:50:00|33860.9|33858.5|33864.4|33862|33870.4|33868|33842.4|33840|898
1675104900000|2023-01-30 18:55:00|33864.9|33862.5|33870.4|33868|33873.4|33871|33840.9|33838.5|640
1675105200000|2023-01-30 19:00:00|33869.9|33867.5|33871.4|33869|33878.9|33876.5|33855.4|33853|741
1675105500000|2023-01-30 19:05:00|33870.4|33868|33832.4|33830|33874.9|33872.5|33831.9|33829.5|620
1675105800000|2023-01-30 19:10:00|33831.4|33829|33821.9|33819.5|33845.4|33843|33807.4|33805|1114
1675106100000|2023-01-30 19:15:00|33822.4|33820|33816.4|33814|33825.9|33823.5|33796.4|33794|869
1675106400000|2023-01-30 19:20:00|33817.4|33815|33800.4|33798|33828.9|33826.5|33792.4|33790|1192
1675106700000|2023-01-30 19:25:00|33801.4|33799|33787.9|33785.5|33807.4|33805|33786.4|33784|885
1675107000000|2023-01-30 19:30:00|33788.4|33786|33796.9|33794.5|33803.4|33801|33778.9|33776.5|997
1675107300000|2023-01-30 19:35:00|33797.4|33795|33806.9|33804.5|33816.4|33814|33780.9|33778.5|1137
1675107600000|2023-01-30 19:40:00|33806.4|33804|33789.4|33787|33806.4|33804|33768.9|33766.5|1027
1675107900000|2023-01-30 19:45:00|33788.4|33786|33766.4|33764|33799.4|33797|33763.4|33761|1080
1675108200000|2023-01-30 19:50:00|33765.4|33763|33759.4|33757|33766.9|33764.5|33742.9|33740.5|1197
1675108500000|2023-01-30 19:55:00|33758.9|33756.5|33768.4|33766|33779.4|33777|33739.4|33737|1121
1675108800000|2023-01-30 20:00:00|33768.9|33766.5|33787.9|33785.5|33799.4|33797|33761.9|33759.5|1082
1675109100000|2023-01-30 20:05:00|33787.4|33785|33762.9|33760.5|33788.9|33786.5|33739.4|33737|1161
1675109400000|2023-01-30 20:10:00|33762.4|33760|33745.4|33743|33781.9|33779.5|33744.4|33742|967
1675109700000|2023-01-30 20:15:00|33745.9|33743.5|33749.9|33747.5|33752.9|33750.5|33728.4|33726|1584
1675110000000|2023-01-30 20:20:00|33750.4|33748|33720.9|33718.5|33751.4|33749|33716.9|33714.5|1092
1675110300000|2023-01-30 20:25:00|33721.4|33719|33713.9|33711.5|33726.4|33724|33702.4|33700|1150
1675110600000|2023-01-30 20:30:00|33713.4|33711|33739.4|33737|33748.4|33746|33698.9|33696.5|1348
1675110900000|2023-01-30 20:35:00|33738.9|33736.5|33772.4|33770|33780.4|33778|33738.4|33736|1329
1675111200000|2023-01-30 20:40:00|33773.4|33771|33755.2|33752.8|33781.4|33779|33747.7|33745.3|1583
1675111500000|2023-01-30 20:45:00|33755.7|33753.3|33736.7|33734.3|33765.7|33763.3|33719.2|33716.8|1752
1675111800000|2023-01-30 20:50:00|33738.7|33736.3|33726.2|33723.8|33771.2|33768.8|33714.7|33712.3|2366
1675112100000|2023-01-30 20:55:00|33723.7|33721.3|33721.7|33719.3|33729.7|33727.3|33695.2|33692.8|4858
1675112400000|2023-01-30 21:00:00|33722.9|33718.1|33751.9|33747.1|33753.9|33749.1|33722.9|33718.1|1717
1675112700000|2023-01-30 21:05:00|33752.4|33747.6|33771.9|33767.1|33776.4|33771.6|33750.4|33745.6|936
1675113000000|2023-01-30 21:10:00|33770.9|33766.1|33765.4|33760.6|33778.4|33773.6|33760.4|33755.6|288
1675113300000|2023-01-30 21:15:00|33765.9|33761.1|33757.4|33752.6|33766.4|33761.6|33751.9|33747.1|302
1675113600000|2023-01-30 21:20:00|33761.4|33756.6|33765.4|33760.6|33771.9|33767.1|33759.9|33755.1|149
1675113900000|2023-01-30 21:25:00|33765.9|33761.1|33741.4|33736.6|33771.9|33767.1|33739.9|33735.1|326
1675114200000|2023-01-30 21:30:00|33742.4|33737.6|33741.4|33736.6|33753.4|33748.6|33740.4|33735.6|146
1675114500000|2023-01-30 21:35:00|33744.4|33739.6|33724.4|33719.6|33747.4|33742.6|33720.9|33716.1|255
1675114800000|2023-01-30 21:40:00|33723.4|33718.6|33728.4|33723.6|33728.4|33723.6|33718.4|33713.6|181
1675115100000|2023-01-30 21:45:00|33730.4|33725.6|33723.4|33718.6|33733.9|33729.1|33717.4|33712.6|141
1675115400000|2023-01-30 21:50:00|33723.9|33719.1|33737.9|33733.1|33739.9|33735.1|33722.9|33718.1|141
1675115700000|2023-01-30 21:55:00|33736.9|33732.1|33742.6|33732.8|33743.9|33739.1|33731.9|33727.1|196
1675116000000|2023-01-30 22:00:00|33741.1|33731.3|33741.6|33731.8|33746|33736.2|33740.1|33730.3|0
1675116300000|2023-01-30 22:05:00|33742.3|33732.5|33740.8|33731|33743.5|33733.7|33740.8|33731|0
1675116600000|2023-01-30 22:10:00|33741.5|33731.7|33740.3|33730.5|33741.6|33731.8|33739.4|33729.6|0
1675116900000|2023-01-30 22:15:00|33740.6|33730.8|33742.5|33732.7|33742.5|33732.7|33740.3|33730.5|0
1675117200000|2023-01-30 22:20:00|33741.8|33732|33742|33732.2|33743.5|33733.7|33738.9|33729.1|0
1675117500000|2023-01-30 22:25:00|33740.1|33730.3|33740.6|33730.8|33740.6|33730.8|33739.9|33730.1|0
1675117800000|2023-01-30 22:30:00|33740|33730.2|33740.2|33730.4|33740.3|33730.5|33739.4|33729.6|0
1675118100000|2023-01-30 22:35:00|33740.4|33730.6|33738.8|33729|33741.1|33731.3|33738.8|33729|0
1675118400000|2023-01-30 22:40:00|33738.4|33728.6|33738|33728.2|33739.3|33729.5|33737.4|33727.6|0
1675118700000|2023-01-30 22:45:00|33737.5|33727.7|33735.9|33726.1|33737.8|33728|33735.7|33725.9|0
1675119000000|2023-01-30 22:50:00|33736.2|33726.4|33732.1|33722.3|33736.6|33726.8|33732|33722.2|0
1675119300000|2023-01-30 22:55:00|33731.8|33722|33741.9|33732.1|33741.9|33732.1|33730.6|33720.8|0
1675119600000|2023-01-30 23:00:00|33744.9|33740.1|33739.9|33735.1|33753.9|33749.1|33739.9|33735.1|189
1675119900000|2023-01-30 23:05:00|33740.4|33735.6|33738.9|33734.1|33746.9|33742.1|33729.4|33724.6|135
1675120200000|2023-01-30 23:10:00|33738.4|33733.6|33740.9|33736.1|33741.9|33737.1|33731.9|33727.1|52
1675120500000|2023-01-30 23:15:00|33741.4|33736.6|33742.4|33737.6|33744.9|33740.1|33739.4|33734.6|90
1675120800000|2023-01-30 23:20:00|33743.4|33738.6|33751.9|33747.1|33752.9|33748.1|33743.4|33738.6|42
1675121100000|2023-01-30 23:25:00|33750.9|33746.1|33753.9|33749.1|33757.4|33752.6|33745.4|33740.6|60
1675121400000|2023-01-30 23:30:00|33757.9|33753.1|33755.9|33751.1|33759.4|33754.6|33748.4|33743.6|66
1675121700000|2023-01-30 23:35:00|33755.4|33750.6|33763.9|33759.1|33767.4|33762.6|33753.4|33748.6|86
1675122000000|2023-01-30 23:40:00|33763.4|33758.6|33765.4|33760.6|33768.9|33764.1|33761.4|33756.6|37
1675122300000|2023-01-30 23:45:00|33765.9|33761.1|33761.4|33756.6|33772.4|33767.6|33757.9|33753.1|111
1675122600000|2023-01-30 23:50:00|33760.9|33756.1|33766.4|33761.6|33768.9|33764.1|33758.4|33753.6|32
1675122900000|2023-01-30 23:55:00|33765.9|33761.1|33771.4|33766.6|33772.4|33767.6|33765.4|33760.6|23
1675123200000|2023-01-31 00:00:00|33771.9|33767.1|33751.9|33747.1|33774.9|33770.1|33750.9|33746.1|146
1675123500000|2023-01-31 00:05:00|33751.4|33746.6|33754.9|33750.1|33761.9|33757.1|33745.4|33740.6|93
1675123800000|2023-01-31 00:10:00|33754.4|33749.6|33750.9|33746.1|33760.4|33755.6|33750.9|33746.1|32
1675124100000|2023-01-31 00:15:00|33751.4|33746.6|33747.9|33743.1|33751.4|33746.6|33741.9|33737.1|137
1675124400000|2023-01-31 00:20:00|33748.4|33743.6|33743.9|33739.1|33748.4|33743.6|33740.9|33736.1|53
1675124700000|2023-01-31 00:25:00|33744.9|33740.1|33755.4|33750.6|33758.4|33753.6|33744.4|33739.6|67
1675125000000|2023-01-31 00:30:00|33755.9|33751.1|33757.9|33753.1|33765.9|33761.1|33753.9|33749.1|79
1675125300000|2023-01-31 00:35:00|33757.4|33752.6|33761.4|33756.6|33762.4|33757.6|33750.9|33746.1|50
1675125600000|2023-01-31 00:40:00|33760.4|33755.6|33750.4|33745.6|33760.9|33756.1|33745.4|33740.6|72
1675125900000|2023-01-31 00:45:00|33750.9|33746.1|33752.4|33747.6|33754.9|33750.1|33747.9|33743.1|25
1675126200000|2023-01-31 00:50:00|33754.4|33749.6|33752.9|33748.1|33757.4|33752.6|33750.4|33745.6|55
1675126500000|2023-01-31 00:55:00|33752.4|33747.6|33754.9|33750.1|33757.9|33753.1|33748.9|33744.1|45
1675126800000|2023-01-31 01:00:00|33755.4|33750.6|33755.4|33750.6|33756.9|33752.1|33749.9|33745.1|63
1675127100000|2023-01-31 01:05:00|33754.9|33750.1|33747.9|33743.1|33755.9|33751.1|33747.4|33742.6|20
1675127400000|2023-01-31 01:10:00|33747.4|33742.6|33748.9|33744.1|33753.9|33749.1|33747.4|33742.6|30
1675127700000|2023-01-31 01:15:00|33749.4|33744.6|33739.9|33735.1|33751.4|33746.6|33739.9|33735.1|80
1675128000000|2023-01-31 01:20:00|33738.9|33734.1|33732.4|33727.6|33742.4|33737.6|33729.9|33725.1|91
1675128300000|2023-01-31 01:25:00|33731.9|33727.1|33725.4|33720.6|33732.9|33728.1|33721.4|33716.6|94
1675128600000|2023-01-31 01:30:00|33725.9|33721.1|33722.4|33717.6|33731.4|33726.6|33717.4|33712.6|120
1675128900000|2023-01-31 01:35:00|33722.9|33718.1|33756.9|33752.1|33756.9|33752.1|33720.9|33716.1|137
1675129200000|2023-01-31 01:40:00|33757.4|33752.6|33754.4|33749.6|33764.9|33760.1|33754.4|33749.6|75
1675129500000|2023-01-31 01:45:00|33754.9|33750.1|33757.4|33752.6|33762.9|33758.1|33752.9|33748.1|41
1675129800000|2023-01-31 01:50:00|33756.9|33752.1|33749.9|33745.1|33757.4|33752.6|33749.4|33744.6|35
1675130100000|2023-01-31 01:55:00|33749.4|33744.6|33746.9|33742.1|33755.4|33750.6|33743.9|33739.1|50
1675130400000|2023-01-31 02:00:00|33746.4|33741.6|33747.4|33742.6|33751.4|33746.6|33739.9|33735.1|84
1675130700000|2023-01-31 02:05:00|33747.9|33743.1|33749.4|33744.6|33750.9|33746.1|33744.9|33740.1|22
1675131000000|2023-01-31 02:10:00|33748.9|33744.1|33750.4|33745.6|33753.9|33749.1|33747.9|33743.1|32
1675131300000|2023-01-31 02:15:00|33750.9|33746.1|33762.4|33757.6|33762.4|33757.6|33750.4|33745.6|46
1675131600000|2023-01-31 02:20:00|33761.9|33757.1|33755.9|33751.1|33762.4|33757.6|33755.4|33750.6|17
1675131900000|2023-01-31 02:25:00|33756.4|33751.6|33750.4|33745.6|33762.4|33757.6|33749.9|33745.1|25
1675132200000|2023-01-31 02:30:00|33749.9|33745.1|33751.9|33747.1|33752.4|33747.6|33743.9|33739.1|49
1675132500000|2023-01-31 02:35:00|33751.4|33746.6|33748.4|33743.6|33751.4|33746.6|33743.9|33739.1|38
1675132800000|2023-01-31 02:40:00|33746.9|33742.1|33735.9|33731.1|33747.9|33743.1|33734.9|33730.1|71
1675133100000|2023-01-31 02:45:00|33735.4|33730.6|33744.9|33740.1|33745.4|33740.6|33735.4|33730.6|27
1675133400000|2023-01-31 02:50:00|33742.9|33738.1|33730.9|33726.1|33745.4|33740.6|33730.4|33725.6|48
1675133700000|2023-01-31 02:55:00|33730.4|33725.6|33736.4|33731.6|33736.9|33732.1|33730.4|33725.6|59
1675134000000|2023-01-31 03:00:00|33735.9|33731.1|33733.9|33729.1|33739.9|33735.1|33729.9|33725.1|68
1675134300000|2023-01-31 03:05:00|33733.4|33728.6|33739.9|33735.1|33740.4|33735.6|33731.9|33727.1|38
1675134600000|2023-01-31 03:10:00|33740.9|33736.1|33732.9|33728.1|33742.9|33738.1|33732.9|33728.1|28
1675134900000|2023-01-31 03:15:00|33732.4|33727.6|33721.9|33717.1|33732.4|33727.6|33721.9|33717.1|94
1675135200000|2023-01-31 03:20:00|33722.4|33717.6|33716.9|33712.1|33727.9|33723.1|33715.4|33710.6|114
1675135500000|2023-01-31 03:25:00|33716.4|33711.6|33707.4|33702.6|33717.9|33713.1|33700.4|33695.6|354
1675135800000|2023-01-31 03:30:00|33706.9|33702.1|33707.4|33702.6|33712.4|33707.6|33704.9|33700.1|75
1675136100000|2023-01-31 03:35:00|33706.9|33702.1|33697.9|33693.1|33706.9|33702.1|33685.9|33681.1|418
1675136400000|2023-01-31 03:40:00|33697.4|33692.6|33690.9|33686.1|33702.4|33697.6|33685.9|33681.1|201
1675136700000|2023-01-31 03:45:00|33691.9|33687.1|33696.9|33692.1|33697.4|33692.6|33687.9|33683.1|137
1675137000000|2023-01-31 03:50:00|33696.4|33691.6|33695.4|33690.6|33699.9|33695.1|33692.9|33688.1|89
1675137300000|2023-01-31 03:55:00|33694.9|33690.1|33685.9|33681.1|33695.9|33691.1|33679.9|33675.1|79
1675137600000|2023-01-31 04:00:00|33686.4|33681.6|33692.4|33687.6|33696.4|33691.6|33684.9|33680.1|135
1675137900000|2023-01-31 04:05:00|33691.4|33686.6|33687.4|33682.6|33693.9|33689.1|33683.9|33679.1|60
1675138200000|2023-01-31 04:10:00|33688.9|33684.1|33688.9|33684.1|33692.4|33687.6|33686.9|33682.1|49
1675138500000|2023-01-31 04:15:00|33688.4|33683.6|33690.9|33686.1|33693.4|33688.6|33682.9|33678.1|78
1675138800000|2023-01-31 04:20:00|33691.4|33686.6|33695.9|33691.1|33698.9|33694.1|33689.4|33684.6|64
1675139100000|2023-01-31 04:25:00|33696.4|33691.6|33693.9|33689.1|33699.9|33695.1|33692.9|33688.1|34
1675139400000|2023-01-31 04:30:00|33694.4|33689.6|33693.4|33688.6|33696.4|33691.6|33690.4|33685.6|32
1675139700000|2023-01-31 04:35:00|33692.9|33688.1|33690.9|33686.1|33693.4|33688.6|33687.4|33682.6|40
1675140000000|2023-01-31 04:40:00|33690.4|33685.6|33695.9|33691.1|33697.9|33693.1|33688.9|33684.1|37
1675140300000|2023-01-31 04:45:00|33697.4|33692.6|33692.9|33688.1|33700.9|33696.1|33692.4|33687.6|29
1675140600000|2023-01-31 04:50:00|33693.9|33689.1|33694.9|33690.1|33697.9|33693.1|33692.4|33687.6|34
1675140900000|2023-01-31 04:55:00|33695.4|33690.6|33702.4|33697.6|33702.9|33698.1|33695.4|33690.6|58
1675141200000|2023-01-31 05:00:00|33702.9|33698.1|33703.9|33699.1|33704.4|33699.6|33697.9|33693.1|68
1675141500000|2023-01-31 05:05:00|33702.9|33698.1|33704.9|33700.1|33705.9|33701.1|33696.9|33692.1|44
1675141800000|2023-01-31 05:10:00|33705.4|33700.6|33716.9|33712.1|33718.4|33713.6|33705.4|33700.6|57
1675142100000|2023-01-31 05:15:00|33716.4|33711.6|33715.9|33711.1|33716.9|33712.1|33711.4|33706.6|45
1675142400000|2023-01-31 05:20:00|33715.4|33710.6|33719.4|33714.6|33719.9|33715.1|33712.4|33707.6|20
1675142700000|2023-01-31 05:25:00|33718.9|33714.1|33715.4|33710.6|33719.9|33715.1|33712.9|33708.1|64
1675143000000|2023-01-31 05:30:00|33714.9|33710.1|33705.9|33701.1|33714.9|33710.1|33704.9|33700.1|81
1675143300000|2023-01-31 05:35:00|33705.4|33700.6|33708.9|33704.1|33709.4|33704.6|33703.4|33698.6|92
1675143600000|2023-01-31 05:40:00|33708.4|33703.6|33702.4|33697.6|33709.4|33704.6|33702.4|33697.6|43
1675143900000|2023-01-31 05:45:00|33702.9|33698.1|33691.9|33687.1|33702.9|33698.1|33691.4|33686.6|56
1675144200000|2023-01-31 05:50:00|33691.4|33686.6|33685.4|33680.6|33691.9|33687.1|33680.9|33676.1|56
1675144500000|2023-01-31 05:55:00|33685.9|33681.1|33680.9|33676.1|33691.4|33686.6|33678.4|33673.6|104
1675144800000|2023-01-31 06:00:00|33683.4|33678.6|33690.4|33685.6|33692.4|33687.6|33681.9|33677.1|101
1675145100000|2023-01-31 06:05:00|33690.9|33686.1|33691.4|33686.6|33692.4|33687.6|33682.4|33677.6|58
1675145400000|2023-01-31 06:10:00|33691.9|33687.1|33696.9|33692.1|33699.4|33694.6|33691.4|33686.6|43
1675145700000|2023-01-31 06:15:00|33696.4|33691.6|33704.9|33700.1|33709.9|33705.1|33696.4|33691.6|77
1675146000000|2023-01-31 06:20:00|33705.4|33700.6|33704.4|33699.6|33708.9|33704.1|33702.4|33697.6|25
1675146300000|2023-01-31 06:25:00|33703.9|33699.1|33701.4|33696.6|33703.9|33699.1|33700.4|33695.6|25
1675146600000|2023-01-31 06:30:00|33700.4|33695.6|33696.9|33692.1|33701.9|33697.1|33694.4|33689.6|123
1675146900000|2023-01-31 06:35:00|33697.4|33692.6|33691.9|33687.1|33697.9|33693.1|33687.4|33682.6|38
1675147200000|2023-01-31 06:40:00|33691.4|33686.6|33705.4|33700.6|33705.4|33700.6|33691.4|33686.6|38
1675147500000|2023-01-31 06:45:00|33705.9|33701.1|33705.4|33700.6|33713.9|33709.1|33703.9|33699.1|54
1675147800000|2023-01-31 06:50:00|33705.9|33701.1|33710.9|33706.1|33711.9|33707.1|33705.9|33701.1|49
1675148100000|2023-01-31 06:55:00|33712.9|33708.1|33708.9|33704.1|33713.4|33708.6|33706.9|33702.1|38
1675148400000|2023-01-31 07:00:00|33708.3|33704.7|33723.3|33719.7|33725.3|33721.7|33699.3|33695.7|168
1675148700000|2023-01-31 07:05:00|33722.8|33719.2|33718.3|33714.7|33729.3|33725.7|33716.3|33712.7|133
1675149000000|2023-01-31 07:10:00|33718.8|33715.2|33708.3|33704.7|33719.3|33715.7|33705.8|33702.2|125
1675149300000|2023-01-31 07:15:00|33707.8|33704.2|33708.8|33705.2|33715.3|33711.7|33707.8|33704.2|132
1675149600000|2023-01-31 07:20:00|33711.3|33707.7|33703.3|33699.7|33715.8|33712.2|33700.3|33696.7|131
1675149900000|2023-01-31 07:25:00|33703.8|33700.2|33710.3|33706.7|33712.3|33708.7|33700.3|33696.7|46
1675150200000|2023-01-31 07:30:00|33710.8|33707.2|33721.3|33717.7|33721.3|33717.7|33710.3|33706.7|112
1675150500000|2023-01-31 07:35:00|33720.8|33717.2|33721.8|33718.2|33723.3|33719.7|33717.8|33714.2|70
1675150800000|2023-01-31 07:40:00|33721.3|33717.7|33719.3|33715.7|33721.8|33718.2|33716.3|33712.7|31
1675151100000|2023-01-31 07:45:00|33728.3|33724.7|33765.3|33761.7|33767.3|33763.7|33724.3|33720.7|496
1675151400000|2023-01-31 07:50:00|33766.3|33762.7|33775.3|33771.7|33776.3|33772.7|33763.3|33759.7|262
1675151700000|2023-01-31 07:55:00|33774.8|33771.2|33768.8|33765.2|33780.3|33776.7|33762.3|33758.7|369
1675152000000|2023-01-31 08:00:00|33769.3|33765.7|33773.3|33769.7|33776.3|33772.7|33762.8|33759.2|262
1675152300000|2023-01-31 08:05:00|33774.3|33770.7|33735.3|33731.7|33776.3|33772.7|33734.3|33730.7|334
1675152600000|2023-01-31 08:10:00|33734.8|33731.2|33717.3|33713.7|33748.8|33745.2|33716.8|33713.2|322
1675152900000|2023-01-31 08:15:00|33717.8|33714.2|33737.3|33733.7|33754.3|33750.7|33714.3|33710.7|241
1675153200000|2023-01-31 08:20:00|33736.8|33733.2|33710.3|33706.7|33744.3|33740.7|33706.3|33702.7|183
1675153500000|2023-01-31 08:25:00|33709.8|33706.2|33702.8|33699.2|33711.3|33707.7|33695.3|33691.7|223
1675153800000|2023-01-31 08:30:00|33702.3|33698.7|33695.3|33691.7|33702.3|33698.7|33675.3|33671.7|316
1675154100000|2023-01-31 08:35:00|33695.8|33692.2|33679.8|33676.2|33698.3|33694.7|33679.3|33675.7|190
1675154400000|2023-01-31 08:40:00|33680.3|33676.7|33661.3|33657.7|33681.8|33678.2|33661.3|33657.7|261
1675154700000|2023-01-31 08:45:00|33661.8|33658.2|33635.3|33631.7|33668.3|33664.7|33630.3|33626.7|561
1675155000000|2023-01-31 08:50:00|33634.8|33631.2|33630.3|33626.7|33636.8|33633.2|33617.3|33613.7|326
1675155300000|2023-01-31 08:55:00|33629.8|33626.2|33632.3|33628.7|33644.8|33641.2|33626.8|33623.2|325
1675155600000|2023-01-31 09:00:00|33635.8|33632.2|33631.3|33627.7|33647.8|33644.2|33624.8|33621.2|483
1675155900000|2023-01-31 09:05:00|33631.8|33628.2|33638.3|33634.7|33641.3|33637.7|33624.3|33620.7|290
1675156200000|2023-01-31 09:10:00|33637.8|33634.2|33630.3|33626.7|33645.3|33641.7|33625.8|33622.2|290
1675156500000|2023-01-31 09:15:00|33628.3|33624.7|33607.3|33603.7|33629.8|33626.2|33601.8|33598.2|536
1675156800000|2023-01-31 09:20:00|33606.8|33603.2|33621.3|33617.7|33625.3|33621.7|33602.8|33599.2|356
1675157100000|2023-01-31 09:25:00|33620.8|33617.2|33620.8|33617.2|33631.3|33627.7|33619.8|33616.2|156
1675157400000|2023-01-31 09:30:00|33620.3|33616.7|33619.8|33616.2|33631.3|33627.7|33611.3|33607.7|120
1675157700000|2023-01-31 09:35:00|33618.8|33615.2|33622.8|33619.2|33634.3|33630.7|33616.3|33612.7|109
1675158000000|2023-01-31 09:40:00|33622.3|33618.7|33631.3|33627.7|33631.3|33627.7|33614.3|33610.7|155
1675158300000|2023-01-31 09:45:00|33630.8|33627.2|33623.3|33619.7|33635.8|33632.2|33622.8|33619.2|240
1675158600000|2023-01-31 09:50:00|33622.8|33619.2|33617.3|33613.7|33625.8|33622.2|33612.8|33609.2|161
1675158900000|2023-01-31 09:55:00|33616.8|33613.2|33621.3|33617.7|33627.8|33624.2|33615.3|33611.7|158
1675159200000|2023-01-31 10:00:00|33620.8|33617.2|33613.3|33609.7|33624.3|33620.7|33602.3|33598.7|411
1675159500000|2023-01-31 10:05:00|33612.8|33609.2|33609.8|33606.2|33614.3|33610.7|33602.3|33598.7|116
1675159800000|2023-01-31 10:10:00|33610.3|33606.7|33607.3|33603.7|33612.8|33609.2|33601.8|33598.2|142
1675160100000|2023-01-31 10:15:00|33606.8|33603.2|33623.8|33620.2|33624.8|33621.2|33605.3|33601.7|157
1675160400000|2023-01-31 10:20:00|33624.3|33620.7|33610.3|33606.7|33626.3|33622.7|33609.8|33606.2|110
1675160700000|2023-01-31 10:25:00|33611.3|33607.7|33620.8|33617.2|33622.8|33619.2|33606.3|33602.7|173
1675161000000|2023-01-31 10:30:00|33620.3|33616.7|33608.3|33604.7|33627.3|33623.7|33606.3|33602.7|217
1675161300000|2023-01-31 10:35:00|33609.3|33605.7|33601.3|33597.7|33611.3|33607.7|33599.3|33595.7|265
1675161600000|2023-01-31 10:40:00|33601.8|33598.2|33606.8|33603.2|33611.8|33608.2|33599.3|33595.7|170
1675161900000|2023-01-31 10:45:00|33607.3|33603.7|33620.3|33616.7|33621.3|33617.7|33604.8|33601.2|200
1675162200000|2023-01-31 10:50:00|33619.8|33616.2|33612.8|33609.2|33622.3|33618.7|33606.3|33602.7|155
1675162500000|2023-01-31 10:55:00|33612.3|33608.7|33580.3|33576.7|33612.3|33608.7|33578.3|33574.7|335
1675162800000|2023-01-31 11:00:00|33579.8|33576.2|33591.8|33588.2|33593.3|33589.7|33566.3|33562.7|463
1675163100000|2023-01-31 11:05:00|33591.3|33587.7|33585.3|33581.7|33596.8|33593.2|33584.3|33580.7|147
1675163400000|2023-01-31 11:10:00|33584.8|33581.2|33573.8|33570.2|33590.8|33587.2|33571.8|33568.2|184
1675163700000|2023-01-31 11:15:00|33574.8|33571.2|33590.3|33586.7|33593.3|33589.7|33572.8|33569.2|436
1675164000000|2023-01-31 11:20:00|33589.8|33586.2|33571.8|33568.2|33590.3|33586.7|33570.3|33566.7|311
1675164300000|2023-01-31 11:25:00|33571.3|33567.7|33566.3|33562.7|33573.3|33569.7|33564.3|33560.7|176
1675164600000|2023-01-31 11:30:00|33566.8|33563.2|33520.3|33516.7|33566.8|33563.2|33513.8|33510.2|2161
1675164900000|2023-01-31 11:35:00|33520.8|33517.2|33558.3|33554.7|33558.3|33554.7|33514.8|33511.2|704
1675165200000|2023-01-31 11:40:00|33557.8|33554.2|33593.3|33589.7|33595.3|33591.7|33557.8|33554.2|848
1675165500000|2023-01-31 11:45:00|33593.8|33590.2|33588.8|33585.2|33600.8|33597.2|33578.3|33574.7|418
1675165800000|2023-01-31 11:50:00|33589.3|33585.7|33588.3|33584.7|33594.3|33590.7|33581.3|33577.7|308
1675166100000|2023-01-31 11:55:00|33588.8|33585.2|33579.8|33576.2|33596.8|33593.2|33565.8|33562.2|584
1675166400000|2023-01-31 12:00:00|33581.8|33578.2|33628.3|33624.7|33636.8|33633.2|33581.8|33578.2|2313
1675166700000|2023-01-31 12:05:00|33627.3|33623.7|33596.3|33592.7|33632.3|33628.7|33587.3|33583.7|1054
1675167000000|2023-01-31 12:10:00|33595.8|33592.2|33602.3|33598.7|33611.3|33607.7|33592.8|33589.2|364
1675167300000|2023-01-31 12:15:00|33601.8|33598.2|33595.8|33592.2|33604.3|33600.7|33592.8|33589.2|242
1675167600000|2023-01-31 12:20:00|33596.3|33592.7|33590.3|33586.7|33608.8|33605.2|33588.3|33584.7|306
1675167900000|2023-01-31 12:25:00|33589.8|33586.2|33603.8|33600.2|33605.8|33602.2|33583.3|33579.7|316
1675168200000|2023-01-31 12:30:00|33603.3|33599.7|33605.8|33602.2|33608.8|33605.2|33593.3|33589.7|398
1675168500000|2023-01-31 12:35:00|33605.3|33601.7|33595.3|33591.7|33608.3|33604.7|33593.8|33590.2|276
1675168800000|2023-01-31 12:40:00|33594.8|33591.2|33596.8|33593.2|33596.8|33593.2|33587.8|33584.2|220
1675169100000|2023-01-31 12:45:00|33596.3|33592.7|33607.3|33603.7|33624.8|33621.2|33589.8|33586.2|436
1675169400000|2023-01-31 12:50:00|33606.8|33603.2|33598.3|33594.7|33607.3|33603.7|33594.3|33590.7|235
1675169700000|2023-01-31 12:55:00|33598.8|33595.2|33617.3|33613.7|33617.3|33613.7|33594.8|33591.2|476
1675170000000|2023-01-31 13:00:00|33619.8|33616.2|33658.3|33654.7|33662.3|33658.7|33613.8|33610.2|956
1675170300000|2023-01-31 13:05:00|33657.3|33653.7|33666.8|33663.2|33669.3|33665.7|33656.3|33652.7|508
1675170600000|2023-01-31 13:10:00|33666.3|33662.7|33666.3|33662.7|33676.3|33672.7|33660.8|33657.2|380
1675170900000|2023-01-31 13:15:00|33666.8|33663.2|33662.3|33658.7|33676.3|33672.7|33658.8|33655.2|393
1675171200000|2023-01-31 13:20:00|33661.8|33658.2|33663.3|33659.7|33674.3|33670.7|33657.8|33654.2|264
1675171500000|2023-01-31 13:25:00|33663.8|33660.2|33663.3|33659.7|33677.3|33673.7|33656.3|33652.7|263
1675171800000|2023-01-31 13:30:00|33663.8|33660.2|33709.3|33705.7|33745.8|33742.2|33663.8|33660.2|3054
1675172100000|2023-01-31 13:35:00|33705.8|33702.2|33764.3|33760.7|33784.3|33780.7|33698.3|33694.7|1874
1675172400000|2023-01-31 13:40:00|33764.8|33761.2|33768.8|33765.2|33774.3|33770.7|33726.8|33723.2|760
1675172700000|2023-01-31 13:45:00|33769.3|33765.7|33782.8|33779.2|33793.3|33789.7|33765.8|33762.2|646
1675173000000|2023-01-31 13:50:00|33783.3|33779.7|33796.8|33793.2|33821.3|33817.7|33778.8|33775.2|981
1675173300000|2023-01-31 13:55:00|33797.8|33794.2|33790.8|33787.2|33806.8|33803.2|33783.3|33779.7|654
1675173600000|2023-01-31 14:00:00|33791.3|33787.7|33787.3|33783.7|33811.3|33807.7|33784.8|33781.2|562
1675173900000|2023-01-31 14:05:00|33786.8|33783.2|33805.3|33801.7|33805.3|33801.7|33782.3|33778.7|324
1675174200000|2023-01-31 14:10:00|33804.8|33801.2|33793.8|33790.2|33810.3|33806.7|33790.3|33786.7|410
1675174500000|2023-01-31 14:15:00|33794.3|33790.7|33765.3|33761.7|33799.3|33795.7|33762.8|33759.2|823
1675174800000|2023-01-31 14:20:00|33764.8|33761.2|33783.8|33780.2|33787.8|33784.2|33760.8|33757.2|450
1675175100000|2023-01-31 14:25:00|33784.3|33780.7|33766.3|33762.7|33785.8|33782.2|33751.3|33747.7|827
1675175400000|2023-01-31 14:30:00|33765.7|33763.3|33724.7|33722.3|33801.7|33799.3|33711.7|33709.3|6163
1675175700000|2023-01-31 14:35:00|33723.7|33721.3|33704.6|33702.2|33729.7|33727.3|33666.7|33664.3|3632
1675176000000|2023-01-31 14:40:00|33705.1|33702.7|33743.6|33741.2|33776.3|33773.9|33678.6|33676.2|2973
1675176300000|2023-01-31 14:45:00|33743.1|33740.7|33763.8|33761.4|33792.6|33790.2|33725.1|33722.7|3581
1675176600000|2023-01-31 14:50:00|33764.1|33761.7|33740.1|33737.7|33776.6|33774.2|33717.6|33715.2|2776
1675176900000|2023-01-31 14:55:00|33740.6|33738.2|33716.6|33714.2|33764.6|33762.2|33708.1|33705.7|1711
1675177200000|2023-01-31 15:00:00|33717.1|33714.7|33711.1|33708.7|33748.6|33746.2|33692.6|33690.2|2811
1675177500000|2023-01-31 15:05:00|33712.1|33709.7|33679.6|33677.2|33761.6|33759.2|33668.1|33665.7|3378
1675177800000|2023-01-31 15:10:00|33676.6|33674.2|33765.1|33762.7|33765.1|33762.7|33665.1|33662.7|2283
1675178100000|2023-01-31 15:15:00|33763.6|33761.2|33793.1|33790.7|33801.6|33799.2|33754.1|33751.7|1713
1675178400000|2023-01-31 15:20:00|33793.6|33791.2|33767.3|33764.9|33794.6|33792.2|33749.8|33747.4|1342
1675178700000|2023-01-31 15:25:00|33767.8|33765.4|33785.3|33782.9|33793.3|33790.9|33733.3|33730.9|1437
1675179000000|2023-01-31 15:30:00|33786.3|33783.9|33773.3|33770.9|33801.8|33799.4|33765.8|33763.4|1594
1675179300000|2023-01-31 15:35:00|33773.8|33771.4|33759.3|33756.9|33787.8|33785.4|33752.8|33750.4|1314
1675179600000|2023-01-31 15:40:00|33757.8|33755.4|33784.3|33781.9|33793.3|33790.9|33751.8|33749.4|867
1675179900000|2023-01-31 15:45:00|33786.3|33783.9|33808.3|33805.9|33818.3|33815.9|33785.3|33782.9|1409
1675180200000|2023-01-31 15:50:00|33809.3|33806.9|33782.3|33779.9|33834.8|33832.4|33774.8|33772.4|1684
1675180500000|2023-01-31 15:55:00|33782.8|33780.4|33786.3|33783.9|33794.3|33791.9|33766.8|33764.4|900
1675180800000|2023-01-31 16:00:00|33787.3|33784.9|33811.8|33809.4|33832.8|33830.4|33787.3|33784.9|1163
1675181100000|2023-01-31 16:05:00|33811.3|33808.9|33811.8|33809.4|33818.3|33815.9|33796.8|33794.4|1178
1675181400000|2023-01-31 16:10:00|33811.3|33808.9|33802.8|33800.4|33813.3|33810.9|33787.3|33784.9|695
1675181700000|2023-01-31 16:15:00|33802.3|33799.9|33788.8|33786.4|33813.8|33811.4|33774.3|33771.9|741
1675182000000|2023-01-31 16:20:00|33789.3|33786.9|33799.8|33797.4|33814.3|33811.9|33786.3|33783.9|814
1675182300000|2023-01-31 16:25:00|33800.3|33797.9|33808.8|33806.4|33823.3|33820.9|33784.8|33782.4|625
1675182600000|2023-01-31 16:30:00|33808.3|33805.9|33811.3|33808.9|33831.8|33829.4|33804.8|33802.4|495
1675182900000|2023-01-31 16:35:00|33810.8|33808.4|33809.3|33806.9|33839.3|33836.9|33800.3|33797.9|883
1675183200000|2023-01-31 16:40:00|33808.6|33806.2|33785.6|33783.2|33824.1|33821.7|33783.1|33780.7|478
1675183500000|2023-01-31 16:45:00|33786.1|33783.7|33777.6|33775.2|33802.6|33800.2|33772.1|33769.7|890
1675183800000|2023-01-31 16:50:00|33778.1|33775.7|33800.1|33797.7|33804.1|33801.7|33764.1|33761.7|677
1675184100000|2023-01-31 16:55:00|33799.6|33797.2|33791.6|33789.2|33812.1|33809.7|33789.6|33787.2|529
1675184400000|2023-01-31 17:00:00|33792.6|33790.2|33787.1|33784.7|33795.1|33792.7|33761.1|33758.7|648
1675184700000|2023-01-31 17:05:00|33786.6|33784.2|33796.6|33794.2|33802.6|33800.2|33768.1|33765.7|613
1675185000000|2023-01-31 17:10:00|33797.1|33794.7|33789.6|33787.2|33801.1|33798.7|33773.6|33771.2|404
1675185300000|2023-01-31 17:15:00|33790.1|33787.7|33838.1|33835.7|33852.6|33850.2|33786.6|33784.2|1445
1675185600000|2023-01-31 17:20:00|33837.6|33835.2|33844.1|33841.7|33848.1|33845.7|33820.6|33818.2|890
1675185900000|2023-01-31 17:25:00|33843.1|33840.7|33860.1|33857.7|33865.1|33862.7|33836.1|33833.7|790
1675186200000|2023-01-31 17:30:00|33859.1|33856.7|33864.1|33861.7|33869.1|33866.7|33850.1|33847.7|996
1675186500000|2023-01-31 17:35:00|33864.6|33862.2|33883.1|33880.7|33895.1|33892.7|33858.6|33856.2|1059
1675186800000|2023-01-31 17:40:00|33882.6|33880.2|33892.1|33889.7|33898.1|33895.7|33881.1|33878.7|721
1675187100000|2023-01-31 17:45:00|33891.6|33889.2|33868.6|33866.2|33895.1|33892.7|33866.6|33864.2|778
1675187400000|2023-01-31 17:50:00|33868.1|33865.7|33878.1|33875.7|33883.6|33881.2|33856.6|33854.2|828
1675187700000|2023-01-31 17:55:00|33878.6|33876.2|33869.6|33867.2|33880.1|33877.7|33858.1|33855.7|546
1675188000000|2023-01-31 18:00:00|33871.2|33868.8|33870.7|33868.3|33879.7|33877.3|33864.7|33862.3|481
1675188300000|2023-01-31 18:05:00|33869.7|33867.3|33867.7|33865.3|33878.2|33875.8|33865.2|33862.8|296
1675188600000|2023-01-31 18:10:00|33868.2|33865.8|33877.7|33875.3|33886.7|33884.3|33862.2|33859.8|374
1675188900000|2023-01-31 18:15:00|33877.2|33874.8|33869.7|33867.3|33877.7|33875.3|33860.7|33858.3|439
1675189200000|2023-01-31 18:20:00|33869.2|33866.8|33865.2|33862.8|33885.2|33882.8|33858.7|33856.3|477
1675189500000|2023-01-31 18:25:00|33865.7|33863.3|33892.7|33890.3|33895.7|33893.3|33860.7|33858.3|749
1675189800000|2023-01-31 18:30:00|33893.2|33890.8|33888.7|33886.3|33902.7|33900.3|33885.7|33883.3|875
1675190100000|2023-01-31 18:35:00|33887.7|33885.3|33896.7|33894.3|33896.7|33894.3|33882.7|33880.3|588
1675190400000|2023-01-31 18:40:00|33896.2|33893.8|33897.7|33895.3|33908.7|33906.3|33892.7|33890.3|681
1675190700000|2023-01-31 18:45:00|33897.2|33894.8|33925.7|33923.3|33928.2|33925.8|33890.2|33887.8|1188
1675191000000|2023-01-31 18:50:00|33925.2|33922.8|33928.7|33926.3|33931.2|33928.8|33919.7|33917.3|698
1675191300000|2023-01-31 18:55:00|33930.7|33928.3|33937.7|33935.3|33941.7|33939.3|33927.7|33925.3|588
1675191600000|2023-01-31 19:00:00|33938.7|33936.3|33944.2|33941.8|33961.7|33959.3|33938.7|33936.3|1286
1675191900000|2023-01-31 19:05:00|33944.7|33942.3|33952.7|33950.3|33959.7|33957.3|33938.7|33936.3|969
1675192200000|2023-01-31 19:10:00|33953.2|33950.8|33942.2|33939.8|33954.7|33952.3|33942.2|33939.8|661
1675192500000|2023-01-31 19:15:00|33942.7|33940.3|33921.7|33919.3|33945.7|33943.3|33917.7|33915.3|1019
1675192800000|2023-01-31 19:20:00|33919.8|33917.4|33918.8|33916.4|33937.8|33935.4|33917.8|33915.4|612
1675193100000|2023-01-31 19:25:00|33918.3|33915.9|33931.8|33929.4|33934.8|33932.4|33913.8|33911.4|419
1675193400000|2023-01-31 19:30:00|33932.8|33930.4|33933.8|33931.4|33944.3|33941.9|33930.3|33927.9|663
1675193700000|2023-01-31 19:35:00|33933.3|33930.9|33934.8|33932.4|33939.3|33936.9|33921.3|33918.9|360
1675194000000|2023-01-31 19:40:00|33934.3|33931.9|33938.8|33936.4|33950.3|33947.9|33930.3|33927.9|512
1675194300000|2023-01-31 19:45:00|33937.8|33935.4|33946.3|33943.9|33947.8|33945.4|33932.8|33930.4|402
1675194600000|2023-01-31 19:50:00|33946.8|33944.4|33948.3|33945.9|33962.8|33960.4|33937.8|33935.4|819
1675194900000|2023-01-31 19:55:00|33948.8|33946.4|33928.8|33926.4|33954.8|33952.4|33924.3|33921.9|960
1675195200000|2023-01-31 20:00:00|33930.3|33927.9|33939.3|33936.9|33953.3|33950.9|33926.8|33924.4|728
1675195500000|2023-01-31 20:05:00|33939.8|33937.4|33946.3|33943.9|33955.8|33953.4|33935.8|33933.4|458
1675195800000|2023-01-31 20:10:00|33946.8|33944.4|33924.3|33921.9|33951.8|33949.4|33906.8|33904.4|1222
1675196100000|2023-01-31 20:15:00|33924.8|33922.4|33900.3|33897.9|33926.3|33923.9|33896.8|33894.4|1197
1675196400000|2023-01-31 20:20:00|33900.8|33898.4|33903.8|33901.4|33920.8|33918.4|33888.8|33886.4|1137
1675196700000|2023-01-31 20:25:00|33903.3|33900.9|33893.8|33891.4|33910.3|33907.9|33884.8|33882.4|904
1675197000000|2023-01-31 20:30:00|33894.3|33891.9|33933.8|33931.4|33937.8|33935.4|33890.3|33887.9|1119
1675197300000|2023-01-31 20:35:00|33932.8|33930.4|33933.8|33931.4|33949.8|33947.4|33926.8|33924.4|927
1675197600000|2023-01-31 20:40:00|33933.3|33930.9|33970.8|33968.4|33971.3|33968.9|33933.3|33930.9|957
1675197900000|2023-01-31 20:45:00|33970.3|33967.9|33969.8|33967.4|33991.8|33989.4|33965.3|33962.9|1830
1675198200000|2023-01-31 20:50:00|33969.3|33966.9|34046.3|34043.9|34047.8|34045.4|33969.3|33966.9|3185
1675198500000|2023-01-31 20:55:00|34048.8|34046.4|34094.8|34092.4|34094.8|34092.4|34022.3|34019.9|5469
1675198800000|2023-01-31 21:00:00|34096|34091.2|34042.5|34037.7|34096|34091.2|34032.5|34027.7|3030
1675199100000|2023-01-31 21:05:00|34043|34038.2|34077|34072.2|34079|34074.2|34041|34036.2|959
1675199400000|2023-01-31 21:10:00|34076|34071.2|34073.5|34068.7|34082.5|34077.7|34066.5|34061.7|930
1675199700000|2023-01-31 21:15:00|34073|34068.2|34063|34058.2|34076.5|34071.7|34056.5|34051.7|286
1675200000000|2023-01-31 21:20:00|34063.5|34058.7|34064|34059.2|34073.5|34068.7|34058|34053.2|152
1675200300000|2023-01-31 21:25:00|34063.5|34058.7|34060|34055.2|34074|34069.2|34053.5|34048.7|157
1675200600000|2023-01-31 21:30:00|34060.5|34055.7|34063.5|34058.7|34067|34062.2|34056|34051.2|53
1675200900000|2023-01-31 21:35:00|34063|34058.2|34061|34056.2|34065.5|34060.7|34058|34053.2|67
1675201200000|2023-01-31 21:40:00|34060.5|34055.7|34055|34050.2|34060.5|34055.7|34053.5|34048.7|153
1675201500000|2023-01-31 21:45:00|34054.5|34049.7|34047.5|34042.7|34054.5|34049.7|34047.5|34042.7|80
1675201800000|2023-01-31 21:50:00|34048.5|34043.7|34053.5|34048.7|34059.5|34054.7|34047.5|34042.7|66
1675202100000|2023-01-31 21:55:00|34053|34048.2|34062.4|34052.6|34066|34061.2|34050.5|34045.7|144
1675202400000|2023-01-31 22:00:00|34061.9|34052.1|34062.4|34052.6|34063.6|34053.8|34057.9|34048.1|0
1675202700000|2023-01-31 22:05:00|34063.6|34053.8|34063.4|34053.6|34063.7|34053.9|34061.6|34051.8|0
1675203000000|2023-01-31 22:10:00|34063.6|34053.8|34060.6|34050.8|34064.9|34055.1|34059.1|34049.3|0
1675203300000|2023-01-31 22:15:00|34060.4|34050.6|34060.5|34050.7|34061.3|34051.5|34059.8|34050|0
1675203600000|2023-01-31 22:20:00|34061.2|34051.4|34061|34051.2|34062.4|34052.6|34061|34051.2|0
1675203900000|2023-01-31 22:25:00|34060.4|34050.6|34063.5|34053.7|34067.2|34057.4|34060.4|34050.6|0
1675204200000|2023-01-31 22:30:00|34062.9|34053.1|34063.4|34053.6|34064.3|34054.5|34061.7|34051.9|0
1675204500000|2023-01-31 22:35:00|34064.3|34054.5|34063.1|34053.3|34064.4|34054.6|34063.1|34053.3|0
1675204800000|2023-01-31 22:40:00|34063.7|34053.9|34062.6|34052.8|34064.1|34054.3|34061.6|34051.8|0
1675205100000|2023-01-31 22:45:00|34064.2|34054.4|34065.8|34056|34069|34059.2|34064|34054.2|0
1675205400000|2023-01-31 22:50:00|34065.5|34055.7|34066.4|34056.6|34069.2|34059.4|34064.3|34054.5|0
1675205700000|2023-01-31 22:55:00|34067|34057.2|34066.5|34056.7|34069.7|34059.9|34064.7|34054.9|0
1675206000000|2023-01-31 23:00:00|34065|34060.2|34050|34045.2|34071|34066.2|34050|34045.2|120
1675206300000|2023-01-31 23:05:00|34049|34044.2|34052|34047.2|34054.5|34049.7|34044|34039.2|77
1675206600000|2023-01-31 23:10:00|34051.5|34046.7|34043|34038.2|34054.5|34049.7|34040.5|34035.7|97
1675206900000|2023-01-31 23:15:00|34043.5|34038.7|34044|34039.2|34046|34041.2|34042|34037.2|66
1675207200000|2023-01-31 23:20:00|34044.5|34039.7|34046|34041.2|34049|34044.2|34043|34038.2|45
1675207500000|2023-01-31 23:25:00|34045|34040.2|34040|34035.2|34045.5|34040.7|34040|34035.2|32
1675207800000|2023-01-31 23:30:00|34039|34034.2|34030|34025.2|34039.5|34034.7|34028.5|34023.7|91
1675208100000|2023-01-31 23:35:00|34030.5|34025.7|34022|34017.2|34031|34026.2|34020.5|34015.7|211
1675208400000|2023-01-31 23:40:00|34022.5|34017.7|34025|34020.2|34033|34028.2|34022|34017.2|49
1675208700000|2023-01-31 23:45:00|34025.5|34020.7|34037.5|34032.7|34039|34034.2|34025.5|34020.7|56
1675209000000|2023-01-31 23:50:00|34037|34032.2|34047|34042.2|34051.5|34046.7|34037|34032.2|76
1675209300000|2023-01-31 23:55:00|34047.5|34042.7|34036|34031.2|34047.5|34042.7|34035.5|34030.7|35
1675209600000|2023-02-01 00:00:00|34036.5|34031.7|34036|34031.2|34066|34061.2|34032|34027.2|205
1675209900000|2023-02-01 00:05:00|34037.5|34032.7|34026.5|34021.7|34041.5|34036.7|34025|34020.2|79
1675210200000|2023-02-01 00:10:00|34027|34022.2|34023.5|34018.7|34028.5|34023.7|34019.5|34014.7|80
1675210500000|2023-02-01 00:15:00|34023|34018.2|34015|34010.2|34025|34020.2|34013.5|34008.7|85
1675210800000|2023-02-01 00:20:00|34014.5|34009.7|34015|34010.2|34016.5|34011.7|34010.5|34005.7|88
1675211100000|2023-02-01 00:25:00|34014.5|34009.7|34014|34009.2|34016|34011.2|34007|34002.2|127
1675211400000|2023-02-01 00:30:00|34013.5|34008.7|34017.5|34012.7|34020|34015.2|34011.5|34006.7|77
1675211700000|2023-02-01 00:35:00|34018|34013.2|34014.5|34009.7|34018|34013.2|34008.5|34003.7|44
1675212000000|2023-02-01 00:40:00|34015|34010.2|34015|34010.2|34016.5|34011.7|34010.5|34005.7|54
1675212300000|2023-02-01 00:45:00|34015.5|34010.7|34006|34001.2|34016|34011.2|34003.5|33998.7|123
1675212600000|2023-02-01 00:50:00|34006.5|34001.7|34006|34001.2|34009.5|34004.7|34005|34000.2|30
1675212900000|2023-02-01 00:55:00|34008|34003.2|34004|33999.2|34008|34003.2|34001|33996.2|86
1675213200000|2023-02-01 01:00:00|34003.5|33998.7|34012|34007.2|34013|34008.2|33999|33994.2|64
1675213500000|2023-02-01 01:05:00|34012.5|34007.7|34012|34007.2|34017|34012.2|34008|34003.2|41
1675213800000|2023-02-01 01:10:00|34013|34008.2|34008.5|34003.7|34013|34008.2|34003.5|33998.7|67
1675214100000|2023-02-01 01:15:00|34009|34004.2|34009.5|34004.7|34012|34007.2|34006|34001.2|145
1675214400000|2023-02-01 01:20:00|34009|34004.2|34013|34008.2|34014|34009.2|34005|34000.2|80
1675214700000|2023-02-01 01:25:00|34013.5|34008.7|34010|34005.2|34014|34009.2|34004.5|33999.7|108
1675215000000|2023-02-01 01:30:00|34010.5|34005.7|34017|34012.2|34018.5|34013.7|34006|34001.2|154
1675215300000|2023-02-01 01:35:00|34017.5|34012.7|34019|34014.2|34020|34015.2|34012.5|34007.7|93
1675215600000|2023-02-01 01:40:00|34018.5|34013.7|34017|34012.2|34022.5|34017.7|34015.5|34010.7|95
1675215900000|2023-02-01 01:45:00|34010|34005.2|34013|34008.2|34018.5|34013.7|34010|34005.2|206
1675216200000|2023-02-01 01:50:00|34011.5|34006.7|34002|33997.2|34011.5|34006.7|33996.5|33991.7|138
1675216500000|2023-02-01 01:55:00|34002.5|33997.7|34009|34004.2|34010|34005.2|34000|33995.2|77
1675216800000|2023-02-01 02:00:00|34008.5|34003.7|34005|34000.2|34008.5|34003.7|34001.5|33996.7|68
1675217100000|2023-02-01 02:05:00|34004.5|33999.7|34010|34005.2|34012.5|34007.7|34002.5|33997.7|89
1675217400000|2023-02-01 02:10:00|34009.5|34004.7|34000|33995.2|34010|34005.2|33998|33993.2|38
1675217700000|2023-02-01 02:15:00|34000.5|33995.7|34006|34001.2|34006|34001.2|33999|33994.2|45
1675218000000|2023-02-01 02:20:00|34005.5|34000.7|34007|34002.2|34009|34004.2|34002.5|33997.7|74
1675218300000|2023-02-01 02:25:00|34006.5|34001.7|34008|34003.2|34010|34005.2|34004|33999.2|39
1675218600000|2023-02-01 02:30:00|34007.5|34002.7|34012|34007.2|34013.5|34008.7|34005.5|34000.7|43
1675218900000|2023-02-01 02:35:00|34011.5|34006.7|34004|33999.2|34014.5|34009.7|34003.5|33998.7|30
1675219200000|2023-02-01 02:40:00|34003.5|33998.7|34007|34002.2|34009.5|34004.7|34003.5|33998.7|21
1675219500000|2023-02-01 02:45:00|34006|34001.2|34003|33998.2|34006.5|34001.7|34001|33996.2|28
1675219800000|2023-02-01 02:50:00|34002.5|33997.7|34003|33998.2|34005|34000.2|34001.5|33996.7|37
1675220100000|2023-02-01 02:55:00|34003.5|33998.7|34004|33999.2|34007|34002.2|34003|33998.2|28
1675220400000|2023-02-01 03:00:00|34003.5|33998.7|34007|34002.2|34008|34003.2|34003.5|33998.7|43
1675220700000|2023-02-01 03:05:00|34007.5|34002.7|34019|34014.2|34021|34016.2|34006.5|34001.7|89
1675221000000|2023-02-01 03:10:00|34019.5|34014.7|34030.5|34025.7|34036|34031.2|34019|34014.2|113
1675221300000|2023-02-01 03:15:00|34030|34025.2|34020|34015.2|34031|34026.2|34020|34015.2|56
1675221600000|2023-02-01 03:20:00|34020.5|34015.7|34021|34016.2|34026.5|34021.7|34020.5|34015.7|65
1675221900000|2023-02-01 03:25:00|34020.5|34015.7|34024.5|34019.7|34030.5|34025.7|34020.5|34015.7|27
1675222200000|2023-02-01 03:30:00|34024|34019.2|34026|34021.2|34030|34025.2|34024|34019.2|56
1675222500000|2023-02-01 03:35:00|34026.5|34021.7|34025.5|34020.7|34027|34022.2|34022|34017.2|28
1675222800000|2023-02-01 03:40:00|34025|34020.2|34023|34018.2|34025|34020.2|34020.5|34015.7|28
1675223100000|2023-02-01 03:45:00|34022.5|34017.7|34021.5|34016.7|34023|34018.2|34019.5|34014.7|25
1675223400000|2023-02-01 03:50:00|34022|34017.2|34023|34018.2|34024.5|34019.7|34021|34016.2|13
1675223700000|2023-02-01 03:55:00|34022.5|34017.7|34023|34018.2|34026|34021.2|34021.5|34016.7|20
1675224000000|2023-02-01 04:00:00|34022.5|34017.7|34028|34023.2|34028|34023.2|34018|34013.2|71
1675224300000|2023-02-01 04:05:00|34028.5|34023.7|34024.5|34019.7|34030.5|34025.7|34022.5|34017.7|32
1675224600000|2023-02-01 04:10:00|34025|34020.2|34028|34023.2|34030|34025.2|34024.5|34019.7|33
1675224900000|2023-02-01 04:15:00|34027.5|34022.7|34023|34018.2|34027.5|34022.7|34020|34015.2|40
1675225200000|2023-02-01 04:20:00|34022.5|34017.7|34026.5|34021.7|34030.5|34025.7|34022|34017.2|29
1675225500000|2023-02-01 04:25:00|34027|34022.2|34030|34025.2|34033.5|34028.7|34026.5|34021.7|60
1675225800000|2023-02-01 04:30:00|34029.5|34024.7|34029|34024.2|34033|34028.2|34028|34023.2|64
1675226100000|2023-02-01 04:35:00|34030|34025.2|34024.5|34019.7|34030|34025.2|34021|34016.2|42
1675226400000|2023-02-01 04:40:00|34024|34019.2|34023|34018.2|34030|34025.2|34021.5|34016.7|44
1675226700000|2023-02-01 04:45:00|34022.5|34017.7|34017|34012.2|34023.5|34018.7|34017|34012.2|28
1675227000000|2023-02-01 04:50:00|34018|34013.2|34019|34014.2|34024|34019.2|34017|34012.2|35
1675227300000|2023-02-01 04:55:00|34019.5|34014.7|34018.5|34013.7|34021|34016.2|34017|34012.2|16
1675227600000|2023-02-01 05:00:00|34018|34013.2|34013.5|34008.7|34018|34013.2|34009.5|34004.7|69
1675227900000|2023-02-01 05:05:00|34013|34008.2|34019|34014.2|34021.5|34016.7|34012.5|34007.7|30
1675228200000|2023-02-01 05:10:00|34018.5|34013.7|34021|34016.2|34024|34019.2|34014.5|34009.7|38
1675228500000|2023-02-01 05:15:00|34020.5|34015.7|34019|34014.2|34022.5|34017.7|34018|34013.2|34
1675228800000|2023-02-01 05:20:00|34018.5|34013.7|34014.5|34009.7|34018.5|34013.7|34013|34008.2|18
1675229100000|2023-02-01 05:25:00|34015|34010.2|34014|34009.2|34016.5|34011.7|34012|34007.2|28
1675229400000|2023-02-01 05:30:00|34013.5|34008.7|34016|34011.2|34017|34012.2|34011|34006.2|64
1675229700000|2023-02-01 05:35:00|34015.5|34010.7|34013|34008.2|34016.5|34011.7|34011|34006.2|54
1675230000000|2023-02-01 05:40:00|34014|34009.2|34013|34008.2|34016|34011.2|34008.5|34003.7|44
1675230300000|2023-02-01 05:45:00|34012.5|34007.7|34015|34010.2|34015|34010.2|34009.5|34004.7|22
1675230600000|2023-02-01 05:50:00|34016|34011.2|34023|34018.2|34024|34019.2|34016|34011.2|69
1675230900000|2023-02-01 05:55:00|34021.5|34016.7|34017.5|34012.7|34024|34019.2|34016|34011.2|48
1675231200000|2023-02-01 06:00:00|34016.5|34011.7|34016|34011.2|34020|34015.2|34010|34005.2|66
1675231500000|2023-02-01 06:05:00|34015|34010.2|34017|34012.2|34021.5|34016.7|34015|34010.2|69
1675231800000|2023-02-01 06:10:00|34017.5|34012.7|34014|34009.2|34020|34015.2|34013.5|34008.7|49
1675232100000|2023-02-01 06:15:00|34013.5|34008.7|34012|34007.2|34014.5|34009.7|34009.5|34004.7|78
1675232400000|2023-02-01 06:20:00|34011.5|34006.7|34019|34014.2|34021|34016.2|34010|34005.2|39
1675232700000|2023-02-01 06:25:00|34019.5|34014.7|34012.5|34007.7|34019.5|34014.7|34012|34007.2|21
1675233000000|2023-02-01 06:30:00|34012|34007.2|34018|34013.2|34018.5|34013.7|34011.5|34006.7|45
1675233300000|2023-02-01 06:35:00|34017.5|34012.7|34021|34016.2|34022|34017.2|34017.5|34012.7|31
1675233600000|2023-02-01 06:40:00|34020|34015.2|34010|34005.2|34021|34016.2|34009.5|34004.7|44
1675233900000|2023-02-01 06:45:00|34009.5|34004.7|34007.5|34002.7|34010|34005.2|34002|33997.2|63
1675234200000|2023-02-01 06:50:00|34008|34003.2|34011|34006.2|34011|34006.2|34005.5|34000.7|73
1675234500000|2023-02-01 06:55:00|34010.5|34005.7|34010|34005.2|34012|34007.2|34006|34001.2|53
1675234800000|2023-02-01 07:00:00|34009.4|34005.8|34002.9|33999.3|34012.4|34008.8|33999.4|33995.8|174
1675235100000|2023-02-01 07:05:00|34002.4|33998.8|34002.4|33998.8|34012.4|34008.8|34002.4|33998.8|97
1675235400000|2023-02-01 07:10:00|34002.9|33999.3|34007.9|34004.3|34010.4|34006.8|34002.9|33999.3|78
1675235700000|2023-02-01 07:15:00|34007.4|34003.8|34018.4|34014.8|34021.9|34018.3|34006.9|34003.3|150
1675236000000|2023-02-01 07:20:00|34017.9|34014.3|34016.4|34012.8|34019.4|34015.8|34011.9|34008.3|52
1675236300000|2023-02-01 07:25:00|34015.4|34011.8|34020.4|34016.8|34020.9|34017.3|34011.4|34007.8|53
1675236600000|2023-02-01 07:30:00|34019.9|34016.3|34015.9|34012.3|34021.4|34017.8|34010.9|34007.3|107
1675236900000|2023-02-01 07:35:00|34015.4|34011.8|34012.4|34008.8|34018.4|34014.8|34009.4|34005.8|87
1675237200000|2023-02-01 07:40:00|34011.4|34007.8|34013.9|34010.3|34015.4|34011.8|34010.4|34006.8|49
1675237500000|2023-02-01 07:45:00|34013.4|34009.8|34016.4|34012.8|34018.9|34015.3|34012.9|34009.3|37
1675237800000|2023-02-01 07:50:00|34016.9|34013.3|34015.4|34011.8|34016.9|34013.3|34008.9|34005.3|100
1675238100000|2023-02-01 07:55:00|34016.4|34012.8|34016.4|34012.8|34023.4|34019.8|34014.4|34010.8|157
1675238400000|2023-02-01 08:00:00|34017.4|34013.8|34016.9|34013.3|34030.4|34026.8|34009.4|34005.8|329
1675238700000|2023-02-01 08:05:00|34016.4|34012.8|34017.4|34013.8|34023.4|34019.8|34006.9|34003.3|145
1675239000000|2023-02-01 08:10:00|34016.9|34013.3|34014.4|34010.8|34018.9|34015.3|34006.4|34002.8|168
1675239300000|2023-02-01 08:15:00|34014.9|34011.3|34016.4|34012.8|34022.4|34018.8|34011.9|34008.3|88
1675239600000|2023-02-01 08:20:00|34015.9|34012.3|34009.4|34005.8|34016.4|34012.8|34002.4|33998.8|121
1675239900000|2023-02-01 08:25:00|34009.9|34006.3|33993.4|33989.8|34015.9|34012.3|33990.9|33987.3|160
1675240200000|2023-02-01 08:30:00|33994.4|33990.8|34006.4|34002.8|34013.4|34009.8|33993.9|33990.3|167
1675240500000|2023-02-01 08:35:00|34006.9|34003.3|34004.4|34000.8|34015.4|34011.8|33996.9|33993.3|216
1675240800000|2023-02-01 08:40:00|34004.9|34001.3|34011.4|34007.8|34024.9|34021.3|34004.9|34001.3|226
1675241100000|2023-02-01 08:45:00|34010.9|34007.3|33962.4|33958.8|34012.4|34008.8|33960.4|33956.8|379
1675241400000|2023-02-01 08:50:00|33961.9|33958.3|33974.4|33970.8|33977.4|33973.8|33956.9|33953.3|187
1675241700000|2023-02-01 08:55:00|33974.9|33971.3|33973.9|33970.3|33980.4|33976.8|33967.9|33964.3|131
1675242000000|2023-02-01 09:00:00|33973.4|33969.8|33960.9|33957.3|33973.4|33969.8|33948.4|33944.8|300
1675242300000|2023-02-01 09:05:00|33960.4|33956.8|33967.4|33963.8|33974.9|33971.3|33956.4|33952.8|159
1675242600000|2023-02-01 09:10:00|33967.9|33964.3|33964.4|33960.8|33970.4|33966.8|33956.9|33953.3|113
1675242900000|2023-02-01 09:15:00|33964.9|33961.3|33975.9|33972.3|33976.4|33972.8|33961.4|33957.8|86
1675243200000|2023-02-01 09:20:00|33976.4|33972.8|33968.9|33965.3|33976.4|33972.8|33962.4|33958.8|83
1675243500000|2023-02-01 09:25:00|33969.4|33965.8|33961.4|33957.8|33970.9|33967.3|33958.9|33955.3|121
1675243800000|2023-02-01 09:30:00|33960.9|33957.3|33948.9|33945.3|33961.4|33957.8|33938.9|33935.3|212
1675244100000|2023-02-01 09:35:00|33949.4|33945.8|33953.9|33950.3|33956.4|33952.8|33944.4|33940.8|94
1675244400000|2023-02-01 09:40:00|33953.4|33949.8|33948.4|33944.8|33956.4|33952.8|33943.4|33939.8|82
1675244700000|2023-02-01 09:45:00|33947.9|33944.3|33963.4|33959.8|33964.9|33961.3|33943.9|33940.3|106
1675245000000|2023-02-01 09:50:00|33963.9|33960.3|33958.4|33954.8|33966.9|33963.3|33955.9|33952.3|99
1675245300000|2023-02-01 09:55:00|33958.9|33955.3|33950.4|33946.8|33962.4|33958.8|33945.4|33941.8|109
1675245600000|2023-02-01 10:00:00|33958.9|33955.3|33952.4|33948.8|33968.4|33964.8|33947.4|33943.8|216
1675245900000|2023-02-01 10:05:00|33952.9|33949.3|33940.4|33936.8|33961.4|33957.8|33938.4|33934.8|198
1675246200000|2023-02-01 10:10:00|33940.9|33937.3|33940.4|33936.8|33941.9|33938.3|33932.4|33928.8|225
1675246500000|2023-02-01 10:15:00|33940.9|33937.3|33942.4|33938.8|33943.9|33940.3|33931.4|33927.8|146
1675246800000|2023-02-01 10:20:00|33942.9|33939.3|33944.4|33940.8|33952.4|33948.8|33936.4|33932.8|99
1675247100000|2023-02-01 10:25:00|33944.9|33941.3|33949.9|33946.3|33958.4|33954.8|33942.9|33939.3|92
1675247400000|2023-02-01 10:30:00|33949.4|33945.8|33947.4|33943.8|33952.4|33948.8|33940.4|33936.8|87
1675247700000|2023-02-01 10:35:00|33946.9|33943.3|33934.4|33930.8|33946.9|33943.3|33932.4|33928.8|96
1675248000000|2023-02-01 10:40:00|33933.9|33930.3|33940.9|33937.3|33940.9|33937.3|33924.9|33921.3|142
1675248300000|2023-02-01 10:45:00|33940.4|33936.8|33935.4|33931.8|33941.4|33937.8|33927.4|33923.8|95
1675248600000|2023-02-01 10:50:00|33934.4|33930.8|33940.9|33937.3|33943.9|33940.3|33928.4|33924.8|125
1675248900000|2023-02-01 10:55:00|33941.4|33937.8|33935.4|33931.8|33941.4|33937.8|33930.4|33926.8|115
1675249200000|2023-02-01 11:00:00|33935.9|33932.3|33943.4|33939.8|33944.4|33940.8|33927.4|33923.8|163
1675249500000|2023-02-01 11:05:00|33942.9|33939.3|33928.4|33924.8|33943.4|33939.8|33925.4|33921.8|98
1675249800000|2023-02-01 11:10:00|33927.9|33924.3|33931.4|33927.8|33939.4|33935.8|33927.9|33924.3|74
1675250100000|2023-02-01 11:15:00|33931.9|33928.3|33946.4|33942.8|33946.9|33943.3|33929.4|33925.8|116
1675250400000|2023-02-01 11:20:00|33945.9|33942.3|33959.9|33956.3|33961.4|33957.8|33945.9|33942.3|152
1675250700000|2023-02-01 11:25:00|33959.4|33955.8|33959.4|33955.8|33962.4|33958.8|33954.9|33951.3|139
1675251000000|2023-02-01 11:30:00|33958.9|33955.3|33962.4|33958.8|33964.4|33960.8|33953.4|33949.8|135
1675251300000|2023-02-01 11:35:00|33961.9|33958.3|33950.4|33946.8|33962.4|33958.8|33945.4|33941.8|221
1675251600000|2023-02-01 11:40:00|33950.9|33947.3|33952.9|33949.3|33955.4|33951.8|33945.4|33941.8|105
1675251900000|2023-02-01 11:45:00|33952.4|33948.8|33951.4|33947.8|33957.4|33953.8|33945.4|33941.8|87
1675252200000|2023-02-01 11:50:00|33951.9|33948.3|33949.4|33945.8|33953.4|33949.8|33945.4|33941.8|129
1675252500000|2023-02-01 11:55:00|33949.9|33946.3|33951.4|33947.8|33952.4|33948.8|33944.4|33940.8|125
1675252800000|2023-02-01 12:00:00|33950.9|33947.3|33959.4|33955.8|33959.9|33956.3|33939.9|33936.3|205
1675253100000|2023-02-01 12:05:00|33958.9|33955.3|33963.4|33959.8|33965.9|33962.3|33955.4|33951.8|162
1675253400000|2023-02-01 12:10:00|33963.9|33960.3|33971.4|33967.8|33978.4|33974.8|33961.4|33957.8|288
1675253700000|2023-02-01 12:15:00|33970.9|33967.3|33967.4|33963.8|33973.4|33969.8|33960.9|33957.3|218
1675254000000|2023-02-01 12:20:00|33967.9|33964.3|33974.4|33970.8|33982.4|33978.8|33966.9|33963.3|323
1675254300000|2023-02-01 12:25:00|33973.4|33969.8|33962.4|33958.8|33973.9|33970.3|33958.4|33954.8|209
1675254600000|2023-02-01 12:30:00|33961.9|33958.3|33966.9|33963.3|33970.9|33967.3|33954.9|33951.3|166
1675254900000|2023-02-01 12:35:00|33965.9|33962.3|33971.9|33968.3|33977.4|33973.8|33961.9|33958.3|130
1675255200000|2023-02-01 12:40:00|33971.4|33967.8|33973.4|33969.8|33977.9|33974.3|33966.9|33963.3|184
1675255500000|2023-02-01 12:45:00|33972.9|33969.3|33960.9|33957.3|33979.4|33975.8|33960.4|33956.8|148
1675255800000|2023-02-01 12:50:00|33960.4|33956.8|33972.4|33968.8|33973.9|33970.3|33949.9|33946.3|181
1675256100000|2023-02-01 12:55:00|33971.9|33968.3|33975.9|33972.3|33981.9|33978.3|33970.9|33967.3|191
1675256400000|2023-02-01 13:00:00|33975.4|33971.8|33955.4|33951.8|33978.4|33974.8|33954.4|33950.8|172
1675256700000|2023-02-01 13:05:00|33954.9|33951.3|33962.4|33958.8|33962.4|33958.8|33953.9|33950.3|131
1675257000000|2023-02-01 13:10:00|33963.4|33959.8|33954.4|33950.8|33963.4|33959.8|33948.4|33944.8|139
1675257300000|2023-02-01 13:15:00|33946.9|33943.3|33944.9|33941.3|34011.4|34007.8|33933.9|33930.3|987
1675257600000|2023-02-01 13:20:00|33946.9|33943.3|33953.9|33950.3|33972.9|33969.3|33942.4|33938.8|348
1675257900000|2023-02-01 13:25:00|33954.4|33950.8|33951.4|33947.8|33966.9|33963.3|33943.4|33939.8|201
1675258200000|2023-02-01 13:30:00|33950.9|33947.3|33955.9|33952.3|33964.4|33960.8|33943.9|33940.3|370
1675258500000|2023-02-01 13:35:00|33955.4|33951.8|33957.4|33953.8|33960.9|33957.3|33946.4|33942.8|216
1675258800000|2023-02-01 13:40:00|33956.4|33952.8|33937.4|33933.8|33956.4|33952.8|33933.9|33930.3|335
1675259100000|2023-02-01 13:45:00|33936.9|33933.3|33950.4|33946.8|33952.4|33948.8|33936.9|33933.3|208
1675259400000|2023-02-01 13:50:00|33948.9|33945.3|33936.4|33932.8|33948.9|33945.3|33931.4|33927.8|303
1675259700000|2023-02-01 13:55:00|33935.9|33932.3|33901.4|33897.8|33936.4|33932.8|33892.9|33889.3|670
1675260000000|2023-02-01 14:00:00|33901.9|33898.3|33901.4|33897.8|33915.4|33911.8|33895.9|33892.3|417
1675260300000|2023-02-01 14:05:00|33900.9|33897.3|33903.9|33900.3|33905.9|33902.3|33883.4|33879.8|502
1675260600000|2023-02-01 14:10:00|33904.4|33900.8|33900.4|33896.8|33907.4|33903.8|33894.9|33891.3|391
1675260900000|2023-02-01 14:15:00|33899.9|33896.3|33913.4|33909.8|33919.4|33915.8|33899.9|33896.3|478
1675261200000|2023-02-01 14:20:00|33913.9|33910.3|33906.4|33902.8|33919.4|33915.8|33906.4|33902.8|186
1675261500000|2023-02-01 14:25:00|33905.9|33902.3|33911.4|33907.8|33911.4|33907.8|33890.4|33886.8|511
1675261800000|2023-02-01 14:30:00|33910.8|33908.4|33873.8|33871.4|33917.3|33914.9|33819.3|33816.9|7654
1675262100000|2023-02-01 14:35:00|33872.3|33869.9|33903.8|33901.4|33906.3|33903.9|33856.3|33853.9|3134
1675262400000|2023-02-01 14:40:00|33902.8|33900.4|33903.3|33900.9|33926.3|33923.9|33874.8|33872.4|2373
1675262700000|2023-02-01 14:45:00|33902.8|33900.4|33956.3|33953.9|33962.3|33959.9|33900.8|33898.4|2021
1675263000000|2023-02-01 14:50:00|33955.3|33952.9|33956.3|33953.9|33977.3|33974.9|33946.3|33943.9|1661
1675263300000|2023-02-01 14:55:00|33956.8|33954.4|33953.3|33950.9|33973.3|33970.9|33930.8|33928.4|1576
1675263600000|2023-02-01 15:00:00|33964.3|33961.9|33891.8|33889.4|33964.3|33961.9|33853.3|33850.9|4433
1675263900000|2023-02-01 15:05:00|33892.8|33890.4|33876.3|33873.9|33911.8|33909.4|33843.3|33840.9|2317
1675264200000|2023-02-01 15:10:00|33877.3|33874.9|33890.3|33887.9|33895.3|33892.9|33864.8|33862.4|1433
1675264500000|2023-02-01 15:15:00|33889.8|33887.4|33880.3|33877.9|33890.8|33888.4|33852.3|33849.9|1199
1675264800000|2023-02-01 15:20:00|33877.3|33874.9|33872.8|33870.4|33895.3|33892.9|33860.3|33857.9|883
1675265100000|2023-02-01 15:25:00|33874.3|33871.9|33877.8|33875.4|33890.8|33888.4|33858.8|33856.4|879
1675265400000|2023-02-01 15:30:00|33879.3|33876.9|33885.4|33883|33895.4|33893|33869.8|33867.4|765
1675265700000|2023-02-01 15:35:00|33885.9|33883.5|33852.9|33850.5|33891.4|33889|33848.9|33846.5|712
1675266000000|2023-02-01 15:40:00|33852.4|33850|33816.4|33814|33868.9|33866.5|33814.9|33812.5|1077
1675266300000|2023-02-01 15:45:00|33812.9|33810.5|33785.9|33783.5|33823.4|33821|33776.9|33774.5|1820
1675266600000|2023-02-01 15:50:00|33786.4|33784|33729.9|33727.5|33790.9|33788.5|33712.4|33710|3965
1675266900000|2023-02-01 15:55:00|33730.4|33728|33734.4|33732|33747.9|33745.5|33693.9|33691.5|2954
1675267200000|2023-02-01 16:00:00|33735.4|33733|33755.9|33753.5|33760.4|33758|33723.4|33721|2316
1675267500000|2023-02-01 16:05:00|33754.9|33752.5|33755.9|33753.5|33774.4|33772|33744.9|33742.5|1499
1675267800000|2023-02-01 16:10:00|33756.4|33754|33762.4|33760|33768.4|33766|33746.9|33744.5|1046
1675268100000|2023-02-01 16:15:00|33761.9|33759.5|33775.9|33773.5|33782.9|33780.5|33758.9|33756.5|1116
1675268400000|2023-02-01 16:20:00|33775.4|33773|33827.4|33825|33837.9|33835.5|33775.4|33773|1951
1675268700000|2023-02-01 16:25:00|33827.9|33825.5|33842.4|33840|33849.9|33847.5|33822.4|33820|1517
1675269000000|2023-02-01 16:30:00|33842.9|33840.5|33852.4|33850|33862.9|33860.5|33834.4|33832|1139
1675269300000|2023-02-01 16:35:00|33852.9|33850.5|33854.4|33852|33861.9|33859.5|33839.4|33837|828
1675269600000|2023-02-01 16:40:00|33854.1|33851.7|33849.6|33847.2|33867.6|33865.2|33843.6|33841.2|1131
1675269900000|2023-02-01 16:45:00|33850.1|33847.7|33829.6|33827.2|33850.6|33848.2|33825.6|33823.2|783
1675270200000|2023-02-01 16:50:00|33829.1|33826.7|33814.6|33812.2|33830.6|33828.2|33809.1|33806.7|778
1675270500000|2023-02-01 16:55:00|33814.1|33811.7|33779.1|33776.7|33818.6|33816.2|33776.1|33773.7|1236
1675270800000|2023-02-01 17:00:00|33778.1|33775.7|33775.6|33773.2|33782.6|33780.2|33764.6|33762.2|988
1675271100000|2023-02-01 17:05:00|33775.1|33772.7|33756.1|33753.7|33776.6|33774.2|33749.6|33747.2|727
1675271400000|2023-02-01 17:10:00|33755.6|33753.2|33749.6|33747.2|33766.6|33764.2|33737.6|33735.2|938
1675271700000|2023-02-01 17:15:00|33750.1|33747.7|33704.1|33701.7|33750.1|33747.7|33704.1|33701.7|1196
1675272000000|2023-02-01 17:20:00|33704.6|33702.2|33741.6|33739.2|33744.1|33741.7|33699.6|33697.2|1201
1675272300000|2023-02-01 17:25:00|33741.1|33738.7|33727.6|33725.2|33749.1|33746.7|33724.6|33722.2|667
1675272600000|2023-02-01 17:30:00|33728.6|33726.2|33726.1|33723.7|33746.1|33743.7|33721.6|33719.2|697
1675272900000|2023-02-01 17:35:00|33725.6|33723.2|33719.6|33717.2|33733.1|33730.7|33713.1|33710.7|676
1675273200000|2023-02-01 17:40:00|33719.1|33716.7|33732.1|33729.7|33737.6|33735.2|33714.6|33712.2|603
1675273500000|2023-02-01 17:45:00|33731.6|33729.2|33717.1|33714.7|33738.1|33735.7|33712.6|33710.2|398
1675273800000|2023-02-01 17:50:00|33716.6|33714.2|33728.6|33726.2|33739.6|33737.2|33714.1|33711.7|437
1675274100000|2023-02-01 17:55:00|33729.1|33726.7|33721.6|33719.2|33737.6|33735.2|33717.6|33715.2|334
1675274400000|2023-02-01 18:00:00|33722.4|33720|33742.9|33740.5|33742.9|33740.5|33711.4|33709|523
1675274700000|2023-02-01 18:05:00|33742.4|33740|33762.9|33760.5|33772.9|33770.5|33740.9|33738.5|840
1675275000000|2023-02-01 18:10:00|33763.4|33761|33773.9|33771.5|33776.9|33774.5|33748.4|33746|388
1675275300000|2023-02-01 18:15:00|33774.4|33772|33762.9|33760.5|33775.9|33773.5|33753.4|33751|395
1675275600000|2023-02-01 18:20:00|33762.4|33760|33766.4|33764|33777.4|33775|33759.9|33757.5|326
1675275900000|2023-02-01 18:25:00|33766.9|33764.5|33770.9|33768.5|33772.4|33770|33753.9|33751.5|305
1675276200000|2023-02-01 18:30:00|33771.4|33769|33799.9|33797.5|33800.9|33798.5|33767.9|33765.5|675
1675276500000|2023-02-01 18:35:00|33800.9|33798.5|33788.4|33786|33803.4|33801|33774.9|33772.5|540
1675276800000|2023-02-01 18:40:00|33789.4|33787|33768.4|33766|33795.9|33793.5|33760.9|33758.5|524
1675277100000|2023-02-01 18:45:00|33767.4|33765|33758.9|33756.5|33767.4|33765|33735.4|33733|901
1675277400000|2023-02-01 18:50:00|33758.4|33756|33778.4|33776|33780.4|33778|33746.9|33744.5|823
1675277700000|2023-02-01 18:55:00|33778.9|33776.5|33782.9|33780.5|33825.9|33823.5|33776.4|33774|774
1675278000000|2023-02-01 19:00:00|33781.9|33779.5|33722.4|33720|33816.9|33814.5|33671.4|33669|8275
1675278300000|2023-02-01 19:05:00|33723.4|33721|33821.4|33819|33860.9|33858.5|33718.4|33716|4241
1675278600000|2023-02-01 19:10:00|33820.9|33818.5|33811.9|33809.5|33862.4|33860|33804.4|33802|2744
1675278900000|2023-02-01 19:15:00|33811.4|33809|33770.4|33768|33827.9|33825.5|33731.9|33729.5|3113
1675279200000|2023-02-01 19:20:00|33770.3|33767.9|33767.8|33765.4|33790.3|33787.9|33750.8|33748.4|1095
1675279500000|2023-02-01 19:25:00|33767.3|33764.9|33746.8|33744.4|33778.3|33775.9|33743.8|33741.4|633
1675279800000|2023-02-01 19:30:00|33747.3|33744.9|33657.3|33654.9|33779.3|33776.9|33570.3|33567.9|5286
1675280100000|2023-02-01 19:35:00|33653.3|33650.9|33922.8|33920.4|33937.8|33935.4|33632.3|33629.9|7029
1675280400000|2023-02-01 19:40:00|33925.3|33922.9|34012.8|34010.4|34029.3|34026.9|33893.8|33891.4|7538
1675280700000|2023-02-01 19:45:00|34016.3|34013.9|34052.8|34050.4|34123.8|34121.4|33988.3|33985.9|8860
1675281000000|2023-02-01 19:50:00|34053.3|34050.9|34091.8|34089.4|34151.8|34149.4|34050.3|34047.9|6737
1675281300000|2023-02-01 19:55:00|34094.8|34092.4|34046.3|34043.9|34121.3|34118.9|34018.8|34016.4|4340
1675281600000|2023-02-01 20:00:00|34045.8|34043.4|34116.8|34114.4|34123.8|34121.4|34045.8|34043.4|3122
1675281900000|2023-02-01 20:05:00|34117.3|34114.9|34218.8|34216.4|34223.8|34221.4|34113.8|34111.4|4655
1675282200000|2023-02-01 20:10:00|34216.8|34214.4|34134.3|34131.9|34222.8|34220.4|34128.8|34126.4|3140
1675282500000|2023-02-01 20:15:00|34132.8|34130.4|34137.8|34135.4|34146.8|34144.4|34055.3|34052.9|3739
1675282800000|2023-02-01 20:20:00|34138.3|34135.9|34124.8|34122.4|34144.8|34142.4|34077.3|34074.9|2302
1675283100000|2023-02-01 20:25:00|34126.8|34124.4|34174.3|34171.9|34180.3|34177.9|34122.3|34119.9|1929
1675283400000|2023-02-01 20:30:00|34174.8|34172.4|34210.3|34207.9|34216.8|34214.4|34163.8|34161.4|2782
1675283700000|2023-02-01 20:35:00|34210.8|34208.4|34305.8|34303.4|34325.8|34323.4|34209.8|34207.4|4539
1675284000000|2023-02-01 20:40:00|34304.3|34301.9|34261.8|34259.4|34349.3|34346.9|34246.8|34244.4|3703
1675284300000|2023-02-01 20:45:00|34261.3|34258.9|34151.3|34148.9|34272.8|34270.4|34143.3|34140.9|3495
1675284600000|2023-02-01 20:50:00|34133.8|34131.4|34064.3|34061.9|34133.8|34131.4|34045.3|34042.9|4802
1675284900000|2023-02-01 20:55:00|34066.8|34064.4|34110.3|34107.9|34110.8|34108.4|34039.8|34037.4|5055
1675285200000|2023-02-01 21:00:00|34111.5|34106.7|34083.5|34078.7|34117|34112.2|34066.5|34061.7|1729
1675285500000|2023-02-01 21:05:00|34083|34078.2|34095.5|34090.7|34119|34114.2|34076.5|34071.7|1936
1675285800000|2023-02-01 21:10:00|34096|34091.2|34079.5|34074.7|34102|34097.2|34074.5|34069.7|949
1675286100000|2023-02-01 21:15:00|34078.5|34073.7|34087.5|34082.7|34103.5|34098.7|34071|34066.2|355
1675286400000|2023-02-01 21:20:00|34087|34082.2|34080.5|34075.7|34091.5|34086.7|34077.5|34072.7|152
1675286700000|2023-02-01 21:25:00|34080|34075.2|34066|34061.2|34080|34075.2|34058.5|34053.7|244
1675287000000|2023-02-01 21:30:00|34065|34060.2|34077.5|34072.7|34082|34077.2|34063|34058.2|166
1675287300000|2023-02-01 21:35:00|34076.5|34071.7|34074.5|34069.7|34076.5|34071.7|34063|34058.2|82
1675287600000|2023-02-01 21:40:00|34074|34069.2|34064.5|34059.7|34078|34073.2|34057.5|34052.7|149
1675287900000|2023-02-01 21:45:00|34064|34059.2|34051|34046.2|34066.5|34061.7|34050|34045.2|269
1675288200000|2023-02-01 21:50:00|34051.5|34046.7|34046|34041.2|34059|34054.2|34044|34039.2|269
1675288500000|2023-02-01 21:55:00|34045.5|34040.7|34060.8|34051|34067|34062.2|34045|34040.2|142
1675288800000|2023-02-01 22:00:00|34060.7|34050.9|34062.1|34052.3|34064|34054.2|34059.6|34049.8|0
1675289100000|2023-02-01 22:05:00|34061.6|34051.8|34061.8|34052|34064.4|34054.6|34060.5|34050.7|0
1675289400000|2023-02-01 22:10:00|34062.7|34052.9|34073.8|34064|34079.7|34069.9|34062.1|34052.3|0
1675289700000|2023-02-01 22:15:00|34074.3|34064.5|34081.8|34072|34081.8|34072|34071.5|34061.7|0
1675290000000|2023-02-01 22:20:00|34081.9|34072.1|34088.8|34079|34091.3|34081.5|34081.8|34072|0
1675290300000|2023-02-01 22:25:00|34088.9|34079.1|34092.6|34082.8|34094|34084.2|34088|34078.2|0
1675290600000|2023-02-01 22:30:00|34092.9|34083.1|34088.6|34078.8|34093.2|34083.4|34083.7|34073.9|0
1675290900000|2023-02-01 22:35:00|34086.2|34076.4|34087.6|34077.8|34089.1|34079.3|34083|34073.2|0
1675291200000|2023-02-01 22:40:00|34086.7|34076.9|34088.8|34079|34091|34081.2|34085.8|34076|0
1675291500000|2023-02-01 22:45:00|34089.1|34079.3|34089.4|34079.6|34089.4|34079.6|34087.4|34077.6|0
1675291800000|2023-02-01 22:50:00|34089|34079.2|34088.2|34078.4|34090.5|34080.7|34086.6|34076.8|0
1675292100000|2023-02-01 22:55:00|34088.3|34078.5|34088.5|34078.7|34090.4|34080.6|34086.1|34076.3|0
1675292400000|2023-02-01 23:00:00|34070|34065.2|34083.5|34078.7|34114.5|34109.7|34054|34049.2|399
1675292700000|2023-02-01 23:05:00|34084|34079.2|34063.5|34058.7|34100.5|34095.7|34059|34054.2|296
1675293000000|2023-02-01 23:10:00|34065.5|34060.7|34075|34070.2|34079.5|34074.7|34060|34055.2|227
1675293300000|2023-02-01 23:15:00|34074|34069.2|34084|34079.2|34091|34086.2|34071.5|34066.7|179
1675293600000|2023-02-01 23:20:00|34084.5|34079.7|34096|34091.2|34096|34091.2|34075.5|34070.7|105
1675293900000|2023-02-01 23:25:00|34095|34090.2|34083|34078.2|34099.5|34094.7|34079|34074.2|195
1675294200000|2023-02-01 23:30:00|34079.5|34074.7|34073|34068.2|34083|34078.2|34065|34060.2|190
1675294500000|2023-02-01 23:35:00|34073.5|34068.7|34069.5|34064.7|34078.5|34073.7|34068|34063.2|123
1675294800000|2023-02-01 23:40:00|34069|34064.2|34078|34073.2|34078.5|34073.7|34067.5|34062.7|102
1675295100000|2023-02-01 23:45:00|34077.5|34072.7|34074.5|34069.7|34083.5|34078.7|34066.5|34061.7|89
1675295400000|2023-02-01 23:50:00|34074|34069.2|34070|34065.2|34074.5|34069.7|34059|34054.2|84
1675295700000|2023-02-01 23:55:00|34069.5|34064.7|34093|34088.2|34094|34089.2|34068.5|34063.7|102
1675296000000|2023-02-02 00:00:00|34091.5|34086.7|34076.5|34071.7|34099.5|34094.7|34074|34069.2|156
1675296300000|2023-02-02 00:05:00|34077|34072.2|34061|34056.2|34081|34076.2|34058|34053.2|166
1675296600000|2023-02-02 00:10:00|34061.5|34056.7|34049|34044.2|34064|34059.2|34048.5|34043.7|179
1675296900000|2023-02-02 00:15:00|34049.5|34044.7|34053|34048.2|34072|34067.2|34045.5|34040.7|248
1675297200000|2023-02-02 00:20:00|34052.5|34047.7|34062.5|34057.7|34066|34061.2|34051.5|34046.7|63
1675297500000|2023-02-02 00:25:00|34064|34059.2|34058.5|34053.7|34069.5|34064.7|34058|34053.2|90
1675297800000|2023-02-02 00:30:00|34059|34054.2|34079.5|34074.7|34088.5|34083.7|34059|34054.2|163
1675298100000|2023-02-02 00:35:00|34079|34074.2|34074.5|34069.7|34082|34077.2|34074|34069.2|31
1675298400000|2023-02-02 00:40:00|34074|34069.2|34085.5|34080.7|34090|34085.2|34070.5|34065.7|101
1675298700000|2023-02-02 00:45:00|34086|34081.2|34085|34080.2|34093|34088.2|34083|34078.2|78
1675299000000|2023-02-02 00:50:00|34086|34081.2|34087|34082.2|34087|34082.2|34080.5|34075.7|62
1675299300000|2023-02-02 00:55:00|34086.5|34081.7|34076.5|34071.7|34089|34084.2|34076|34071.2|60
1675299600000|2023-02-02 01:00:00|34077|34072.2|34093|34088.2|34093|34088.2|34066.5|34061.7|145
1675299900000|2023-02-02 01:05:00|34092|34087.2|34083|34078.2|34096|34091.2|34081|34076.2|114
1675300200000|2023-02-02 01:10:00|34084|34079.2|34067|34062.2|34085.5|34080.7|34063|34058.2|105
1675300500000|2023-02-02 01:15:00|34067.5|34062.7|34068.5|34063.7|34077|34072.2|34065|34060.2|89
1675300800000|2023-02-02 01:20:00|34069|34064.2|34081.5|34076.7|34086|34081.2|34069|34064.2|64
1675301100000|2023-02-02 01:25:00|34082|34077.2|34073.5|34068.7|34083|34078.2|34073.5|34068.7|37
1675301400000|2023-02-02 01:30:00|34074|34069.2|34055|34050.2|34076.5|34071.7|34052|34047.2|136
1675301700000|2023-02-02 01:35:00|34054.5|34049.7|34023|34018.2|34055|34050.2|34018.5|34013.7|317
1675302000000|2023-02-02 01:40:00|34022.5|34017.7|34031.5|34026.7|34039|34034.2|34022|34017.2|171
1675302300000|2023-02-02 01:45:00|34031|34026.2|34031|34026.2|34032.5|34027.7|34024|34019.2|87
1675302600000|2023-02-02 01:50:00|34031.5|34026.7|34031.5|34026.7|34033|34028.2|34023|34018.2|47
1675302900000|2023-02-02 01:55:00|34032|34027.2|34043.5|34038.7|34047|34042.2|34031.5|34026.7|101
1675303200000|2023-02-02 02:00:00|34044|34039.2|34043.5|34038.7|34049|34044.2|34037|34032.2|121
1675303500000|2023-02-02 02:05:00|34044|34039.2|34034|34029.2|34044|34039.2|34032|34027.2|56
1675303800000|2023-02-02 02:10:00|34033.5|34028.7|34019|34014.2|34033.5|34028.7|34015.5|34010.7|97
1675304100000|2023-02-02 02:15:00|34019.5|34014.7|34016.5|34011.7|34020|34015.2|34001.5|33996.7|146
1675304400000|2023-02-02 02:20:00|34017|34012.2|34006|34001.2|34019.5|34014.7|34005|34000.2|40
1675304700000|2023-02-02 02:25:00|34006.5|34001.7|34013|34008.2|34015|34010.2|34001.5|33996.7|54
1675305000000|2023-02-02 02:30:00|34012.5|34007.7|34010|34005.2|34024|34019.2|34009.5|34004.7|86
1675305300000|2023-02-02 02:35:00|34009.5|34004.7|33992.5|33987.7|34009.5|34004.7|33990.5|33985.7|194
1675305600000|2023-02-02 02:40:00|33993|33988.2|34000|33995.2|34002|33997.2|33993|33988.2|23
1675305900000|2023-02-02 02:45:00|34000.5|33995.7|33995.5|33990.7|34002.5|33997.7|33995|33990.2|39
1675306200000|2023-02-02 02:50:00|33996|33991.2|34002|33997.2|34003|33998.2|33992.5|33987.7|46
1675306500000|2023-02-02 02:55:00|34001|33996.2|34005.5|34000.7|34006|34001.2|33996|33991.2|32
1675306800000|2023-02-02 03:00:00|34006|34001.2|34003|33998.2|34006|34001.2|33997|33992.2|36
1675307100000|2023-02-02 03:05:00|34002.5|33997.7|34007.5|34002.7|34009|34004.2|34002|33997.2|47
1675307400000|2023-02-02 03:10:00|34008|34003.2|34004|33999.2|34009|34004.2|34002|33997.2|26
1675307700000|2023-02-02 03:15:00|34004.5|33999.7|34004|33999.2|34008|34003.2|34000.5|33995.7|55
1675308000000|2023-02-02 03:20:00|34004.5|33999.7|34005.5|34000.7|34007|34002.2|34001.5|33996.7|115
1675308300000|2023-02-02 03:25:00|34006|34001.2|34016.5|34011.7|34017|34012.2|34004|33999.2|62
1675308600000|2023-02-02 03:30:00|34017|34012.2|34021|34016.2|34028|34023.2|34016.5|34011.7|100
1675308900000|2023-02-02 03:35:00|34021.5|34016.7|34031|34026.2|34031.5|34026.7|34018|34013.2|78
1675309200000|2023-02-02 03:40:00|34030.5|34025.7|34031|34026.2|34035|34030.2|34028|34023.2|69
1675309500000|2023-02-02 03:45:00|34033|34028.2|34034|34029.2|34034|34029.2|34029|34024.2|56
1675309800000|2023-02-02 03:50:00|34033.5|34028.7|34028.5|34023.7|34034|34029.2|34018|34013.2|58
1675310100000|2023-02-02 03:55:00|34029|34024.2|34033|34028.2|34033|34028.2|34029|34024.2|36
1675310400000|2023-02-02 04:00:00|34033.5|34028.7|34041|34036.2|34042|34037.2|34033|34028.2|91
1675310700000|2023-02-02 04:05:00|34040.5|34035.7|34033.5|34028.7|34042|34037.2|34033|34028.2|52
1675311000000|2023-02-02 04:10:00|34035|34030.2|34034|34029.2|34038|34033.2|34032|34027.2|91
1675311300000|2023-02-02 04:15:00|34034.5|34029.7|34038|34033.2|34038.5|34033.7|34033|34028.2|39
1675311600000|2023-02-02 04:20:00|34037.5|34032.7|34029|34024.2|34037.5|34032.7|34028|34023.2|44
1675311900000|2023-02-02 04:25:00|34028.5|34023.7|34023|34018.2|34031|34026.2|34022.5|34017.7|45
1675312200000|2023-02-02 04:30:00|34023.5|34018.7|34030|34025.2|34030.5|34025.7|34021.5|34016.7|51
1675312500000|2023-02-02 04:35:00|34031|34026.2|34048.5|34043.7|34051.5|34046.7|34031|34026.2|164
1675312800000|2023-02-02 04:40:00|34048|34043.2|34050|34045.2|34050|34045.2|34045.5|34040.7|66
1675313100000|2023-02-02 04:45:00|34050.5|34045.7|34055|34050.2|34062|34057.2|34048|34043.2|196
1675313400000|2023-02-02 04:50:00|34054.5|34049.7|34054.5|34049.7|34057|34052.2|34053.5|34048.7|33
1675313700000|2023-02-02 04:55:00|34054|34049.2|34052.5|34047.7|34055.5|34050.7|34050|34045.2|30
1675314000000|2023-02-02 05:00:00|34053|34048.2|34049|34044.2|34059|34054.2|34046|34041.2|65
1675314300000|2023-02-02 05:05:00|34050|34045.2|34042|34037.2|34054|34049.2|34039.5|34034.7|64
1675314600000|2023-02-02 05:10:00|34043|34038.2|34039|34034.2|34044.5|34039.7|34037|34032.2|42
1675314900000|2023-02-02 05:15:00|34039.5|34034.7|34047|34042.2|34049.5|34044.7|34039.5|34034.7|102
1675315200000|2023-02-02 05:20:00|34048|34043.2|34049|34044.2|34050.5|34045.7|34046|34041.2|29
1675315500000|2023-02-02 05:25:00|34048.5|34043.7|34039|34034.2|34051|34046.2|34039|34034.2|25
1675315800000|2023-02-02 05:30:00|34039.5|34034.7|34037.5|34032.7|34040.5|34035.7|34030.5|34025.7|196
1675316100000|2023-02-02 05:35:00|34035.5|34030.7|34040|34035.2|34041.5|34036.7|34035|34030.2|41
1675316400000|2023-02-02 05:40:00|34041|34036.2|34048.5|34043.7|34049.5|34044.7|34041|34036.2|42
1675316700000|2023-02-02 05:45:00|34048|34043.2|34051|34046.2|34055.5|34050.7|34044|34039.2|59
1675317000000|2023-02-02 05:50:00|34051.5|34046.7|34038|34033.2|34053|34048.2|34038|34033.2|46
1675317300000|2023-02-02 05:55:00|34037.5|34032.7|34040|34035.2|34043|34038.2|34034|34029.2|44
1675317600000|2023-02-02 06:00:00|34041|34036.2|34038.5|34033.7|34047.5|34042.7|34038.5|34033.7|62
1675317900000|2023-02-02 06:05:00|34039|34034.2|34040|34035.2|34045|34040.2|34039|34034.2|53
1675318200000|2023-02-02 06:10:00|34039.5|34034.7|34037.5|34032.7|34040|34035.2|34030.5|34025.7|99
1675318500000|2023-02-02 06:15:00|34037|34032.2|34041|34036.2|34045|34040.2|34034.5|34029.7|155
1675318800000|2023-02-02 06:20:00|34040.5|34035.7|34041|34036.2|34045.5|34040.7|34037|34032.2|121
1675319100000|2023-02-02 06:25:00|34041.5|34036.7|34042|34037.2|34047|34042.2|34037|34032.2|254
1675319400000|2023-02-02 06:30:00|34042.5|34037.7|34034.5|34029.7|34042.5|34037.7|34032|34027.2|87
1675319700000|2023-02-02 06:35:00|34034|34029.2|34034|34029.2|34035.5|34030.7|34029.5|34024.7|63
1675320000000|2023-02-02 06:40:00|34034.5|34029.7|34035|34030.2|34039|34034.2|34032.5|34027.7|34
1675320300000|2023-02-02 06:45:00|34034.5|34029.7|34034|34029.2|34039|34034.2|34031|34026.2|43
1675320600000|2023-02-02 06:50:00|34035|34030.2|34031.5|34026.7|34035.5|34030.7|34027|34022.2|83
1675320900000|2023-02-02 06:55:00|34031|34026.2|34042|34037.2|34043|34038.2|34030.5|34025.7|88
1675321200000|2023-02-02 07:00:00|34041.4|34037.8|34039.4|34035.8|34041.9|34038.3|34029.9|34026.3|164
1675321500000|2023-02-02 07:05:00|34039.9|34036.3|34041.4|34037.8|34045.9|34042.3|34033.9|34030.3|169
1675321800000|2023-02-02 07:10:00|34040.9|34037.3|34054.4|34050.8|34054.4|34050.8|34037.4|34033.8|83
1675322100000|2023-02-02 07:15:00|34053.4|34049.8|34058.4|34054.8|34058.4|34054.8|34047.4|34043.8|106
1675322400000|2023-02-02 07:20:00|34059.4|34055.8|34050.4|34046.8|34061.9|34058.3|34049.9|34046.3|156
1675322700000|2023-02-02 07:25:00|34050.9|34047.3|34064.4|34060.8|34071.9|34068.3|34050.4|34046.8|198
1675323000000|2023-02-02 07:30:00|34065.4|34061.8|34051.4|34047.8|34066.9|34063.3|34046.9|34043.3|190
1675323300000|2023-02-02 07:35:00|34051.9|34048.3|34044.4|34040.8|34059.9|34056.3|34043.4|34039.8|124
1675323600000|2023-02-02 07:40:00|34045.4|34041.8|34041.9|34038.3|34054.4|34050.8|34039.4|34035.8|152
1675323900000|2023-02-02 07:45:00|34042.4|34038.8|34035.4|34031.8|34046.4|34042.8|34033.4|34029.8|137
1675324200000|2023-02-02 07:50:00|34034.9|34031.3|34028.9|34025.3|34035.4|34031.8|34028.4|34024.8|161
1675324500000|2023-02-02 07:55:00|34028.4|34024.8|34022.4|34018.8|34030.4|34026.8|34019.4|34015.8|264
1675324800000|2023-02-02 08:00:00|34022.9|34019.3|34030.9|34027.3|34036.9|34033.3|34011.4|34007.8|351
1675325100000|2023-02-02 08:05:00|34030.4|34026.8|34035.9|34032.3|34041.9|34038.3|34030.4|34026.8|247
1675325400000|2023-02-02 08:10:00|34036.4|34032.8|34038.4|34034.8|34042.9|34039.3|34029.9|34026.3|232
1675325700000|2023-02-02 08:15:00|34037.9|34034.3|34045.4|34041.8|34051.4|34047.8|34034.4|34030.8|214
1675326000000|2023-02-02 08:20:00|34045.9|34042.3|34043.4|34039.8|34047.4|34043.8|34029.4|34025.8|184
1675326300000|2023-02-02 08:25:00|34044.4|34040.8|34115.4|34111.8|34123.4|34119.8|34040.4|34036.8|701
1675326600000|2023-02-02 08:30:00|34115.9|34112.3|34112.9|34109.3|34134.9|34131.3|34103.4|34099.8|459
1675326900000|2023-02-02 08:35:00|34112.4|34108.8|34117.4|34113.8|34137.4|34133.8|34110.4|34106.8|405
1675327200000|2023-02-02 08:40:00|34116.9|34113.3|34123.9|34120.3|34130.4|34126.8|34110.4|34106.8|263
1675327500000|2023-02-02 08:45:00|34124.4|34120.8|34104.4|34100.8|34129.4|34125.8|34102.9|34099.3|296
1675327800000|2023-02-02 08:50:00|34103.9|34100.3|34105.4|34101.8|34120.4|34116.8|34094.4|34090.8|403
1675328100000|2023-02-02 08:55:00|34104.9|34101.3|34103.4|34099.8|34115.4|34111.8|34098.4|34094.8|435
1675328400000|2023-02-02 09:00:00|34102.4|34098.8|34083.4|34079.8|34102.4|34098.8|34075.9|34072.3|436
1675328700000|2023-02-02 09:05:00|34083.9|34080.3|34079.4|34075.8|34099.4|34095.8|34078.4|34074.8|277
1675329000000|2023-02-02 09:10:00|34079.9|34076.3|34046.4|34042.8|34085.9|34082.3|34044.4|34040.8|414
1675329300000|2023-02-02 09:15:00|34045.4|34041.8|34023.4|34019.8|34049.4|34045.8|34022.9|34019.3|641
1675329600000|2023-02-02 09:20:00|34024.4|34020.8|34023.9|34020.3|34038.4|34034.8|34015.4|34011.8|381
1675329900000|2023-02-02 09:25:00|34024.4|34020.8|34015.4|34011.8|34024.4|34020.8|34009.9|34006.3|319
1675330200000|2023-02-02 09:30:00|34015.9|34012.3|34033.4|34029.8|34035.4|34031.8|34009.9|34006.3|240
1675330500000|2023-02-02 09:35:00|34032.9|34029.3|34031.9|34028.3|34040.9|34037.3|34022.9|34019.3|281
1675330800000|2023-02-02 09:40:00|34032.4|34028.8|34049.4|34045.8|34051.4|34047.8|34031.9|34028.3|199
1675331100000|2023-02-02 09:45:00|34047.9|34044.3|34056.9|34053.3|34057.4|34053.8|34041.9|34038.3|124
1675331400000|2023-02-02 09:50:00|34057.4|34053.8|34051.9|34048.3|34058.9|34055.3|34042.9|34039.3|146
1675331700000|2023-02-02 09:55:00|34051.4|34047.8|34059.9|34056.3|34064.9|34061.3|34048.4|34044.8|112
1675332000000|2023-02-02 10:00:00|34060.4|34056.8|34064.4|34060.8|34067.9|34064.3|34058.9|34055.3|128
1675332300000|2023-02-02 10:05:00|34064.9|34061.3|34059.4|34055.8|34069.4|34065.8|34058.9|34055.3|158
1675332600000|2023-02-02 10:10:00|34059.9|34056.3|34040.4|34036.8|34063.9|34060.3|34036.9|34033.3|203
1675332900000|2023-02-02 10:15:00|34039.9|34036.3|34048.4|34044.8|34051.4|34047.8|34034.9|34031.3|184
1675333200000|2023-02-02 10:20:00|34048.9|34045.3|34046.4|34042.8|34057.4|34053.8|34043.9|34040.3|124
1675333500000|2023-02-02 10:25:00|34046.9|34043.3|34051.4|34047.8|34054.4|34050.8|34037.4|34033.8|151
1675333800000|2023-02-02 10:30:00|34050.9|34047.3|34046.4|34042.8|34057.9|34054.3|34043.4|34039.8|132
1675334100000|2023-02-02 10:35:00|34048.4|34044.8|34046.4|34042.8|34051.4|34047.8|34039.9|34036.3|246
1675334400000|2023-02-02 10:40:00|34045.9|34042.3|34057.4|34053.8|34058.9|34055.3|34045.9|34042.3|83
1675334700000|2023-02-02 10:45:00|34057.9|34054.3|34042.4|34038.8|34062.4|34058.8|34040.9|34037.3|70
1675335000000|2023-02-02 10:50:00|34041.4|34037.8|34045.4|34041.8|34049.4|34045.8|34039.4|34035.8|88
1675335300000|2023-02-02 10:55:00|34045.9|34042.3|34050.4|34046.8|34050.4|34046.8|34044.9|34041.3|141
1675335600000|2023-02-02 11:00:00|34050.9|34047.3|34034.9|34031.3|34052.4|34048.8|34033.9|34030.3|185
1675335900000|2023-02-02 11:05:00|34035.4|34031.8|34023.9|34020.3|34036.4|34032.8|34019.9|34016.3|234
1675336200000|2023-02-02 11:10:00|34024.4|34020.8|34043.4|34039.8|34044.4|34040.8|34022.9|34019.3|185
1675336500000|2023-02-02 11:15:00|34043.9|34040.3|34052.4|34048.8|34053.4|34049.8|34039.4|34035.8|146
1675336800000|2023-02-02 11:20:00|34051.9|34048.3|34053.4|34049.8|34056.4|34052.8|34048.9|34045.3|227
1675337100000|2023-02-02 11:25:00|34052.9|34049.3|34051.4|34047.8|34053.9|34050.3|34048.9|34045.3|72
1675337400000|2023-02-02 11:30:00|34052.4|34048.8|34047.4|34043.8|34060.4|34056.8|34045.4|34041.8|637
1675337700000|2023-02-02 11:35:00|34046.9|34043.3|34037.4|34033.8|34051.4|34047.8|34032.9|34029.3|330
1675338000000|2023-02-02 11:40:00|34036.9|34033.3|34025.9|34022.3|34044.9|34041.3|34025.9|34022.3|159
1675338300000|2023-02-02 11:45:00|34026.4|34022.8|34004.4|34000.8|34027.4|34023.8|34002.4|33998.8|661
1675338600000|2023-02-02 11:50:00|34004.9|34001.3|33976.4|33972.8|34009.9|34006.3|33962.9|33959.3|837
1675338900000|2023-02-02 11:55:00|33976.9|33973.3|33980.9|33977.3|33987.9|33984.3|33966.4|33962.8|459
1675339200000|2023-02-02 12:00:00|33982.9|33979.3|33961.4|33957.8|33986.9|33983.3|33946.9|33943.3|684
1675339500000|2023-02-02 12:05:00|33960.9|33957.3|33963.4|33959.8|33971.4|33967.8|33941.9|33938.3|412
1675339800000|2023-02-02 12:10:00|33962.9|33959.3|33953.4|33949.8|33967.9|33964.3|33941.4|33937.8|360
1675340100000|2023-02-02 12:15:00|33953.9|33950.3|33949.4|33945.8|33953.9|33950.3|33936.4|33932.8|336
1675340400000|2023-02-02 12:20:00|33949.9|33946.3|33959.9|33956.3|33967.4|33963.8|33948.4|33944.8|221
1675340700000|2023-02-02 12:25:00|33959.4|33955.8|33933.4|33929.8|33959.4|33955.8|33929.4|33925.8|303
1675341000000|2023-02-02 12:30:00|33932.9|33929.3|33966.4|33962.8|33968.9|33965.3|33932.9|33929.3|268
1675341300000|2023-02-02 12:35:00|33965.9|33962.3|33950.4|33946.8|33967.4|33963.8|33938.4|33934.8|341
1675341600000|2023-02-02 12:40:00|33950.9|33947.3|33960.4|33956.8|33963.4|33959.8|33933.4|33929.8|376
1675341900000|2023-02-02 12:45:00|33959.4|33955.8|33969.4|33965.8|33970.9|33967.3|33933.9|33930.3|383
1675342200000|2023-02-02 12:50:00|33969.9|33966.3|33982.9|33979.3|33987.4|33983.8|33960.9|33957.3|507
1675342500000|2023-02-02 12:55:00|33982.4|33978.8|33994.4|33990.8|33998.9|33995.3|33978.9|33975.3|477
1675342800000|2023-02-02 13:00:00|33994.9|33991.3|33996.9|33993.3|33998.4|33994.8|33974.9|33971.3|369
1675343100000|2023-02-02 13:05:00|33997.4|33993.8|34001.4|33997.8|34011.9|34008.3|33993.9|33990.3|436
1675343400000|2023-02-02 13:10:00|34001.9|33998.3|34011.4|34007.8|34030.4|34026.8|33995.4|33991.8|494
1675343700000|2023-02-02 13:15:00|34011.9|34008.3|34033.9|34030.3|34035.4|34031.8|33987.4|33983.8|629
1675344000000|2023-02-02 13:20:00|34034.4|34030.8|34047.4|34043.8|34063.9|34060.3|34022.4|34018.8|647
1675344300000|2023-02-02 13:25:00|34046.9|34043.3|34048.9|34045.3|34071.4|34067.8|34044.4|34040.8|571
1675344600000|2023-02-02 13:30:00|34048.4|34044.8|34061.9|34058.3|34081.4|34077.8|34037.9|34034.3|875
1675344900000|2023-02-02 13:35:00|34062.4|34058.8|34057.4|34053.8|34067.9|34064.3|34042.4|34038.8|484
1675345200000|2023-02-02 13:40:00|34056.9|34053.3|34062.9|34059.3|34075.9|34072.3|34055.4|34051.8|404
1675345500000|2023-02-02 13:45:00|34063.4|34059.8|34113.9|34110.3|34115.4|34111.8|34058.9|34055.3|1078
1675345800000|2023-02-02 13:50:00|34111.9|34108.3|34126.9|34123.3|34133.9|34130.3|34099.4|34095.8|1290
1675346100000|2023-02-02 13:55:00|34124.9|34121.3|34129.4|34125.8|34153.4|34149.8|34120.4|34116.8|1863
1675346400000|2023-02-02 14:00:00|34129.9|34126.3|34132.4|34128.8|34139.9|34136.3|34118.9|34115.3|577
1675346700000|2023-02-02 14:05:00|34131.4|34127.8|34145.9|34142.3|34156.4|34152.8|34119.4|34115.8|1006
1675347000000|2023-02-02 14:10:00|34145.4|34141.8|34117.9|34114.3|34145.4|34141.8|34102.9|34099.3|454
1675347300000|2023-02-02 14:15:00|34116.9|34113.3|34124.4|34120.8|34129.4|34125.8|34095.4|34091.8|422
1675347600000|2023-02-02 14:20:00|34124.9|34121.3|34127.4|34123.8|34140.9|34137.3|34116.9|34113.3|313
1675347900000|2023-02-02 14:25:00|34128.4|34124.8|34129.9|34126.3|34144.9|34141.3|34117.4|34113.8|984
1675348200000|2023-02-02 14:30:00|34132.9|34129.3|34010.8|34008.4|34138.3|34135.9|33984.3|33981.9|6810
1675348500000|2023-02-02 14:35:00|34010.3|34007.9|33909.2|33906.8|34027.8|34025.4|33885.2|33882.8|4487
1675348800000|2023-02-02 14:40:00|33908.7|33906.3|33843.7|33841.3|33918.2|33915.8|33827.2|33824.8|4224
1675349100000|2023-02-02 14:45:00|33843.2|33840.8|33898.7|33896.3|33918.7|33916.3|33814.2|33811.8|4596
1675349400000|2023-02-02 14:50:00|33899.1|33896.7|33887.6|33885.2|33929.1|33926.7|33866.1|33863.7|4302
1675349700000|2023-02-02 14:55:00|33886.6|33884.2|33900.6|33898.2|33903.1|33900.7|33841.6|33839.2|2604
1675350000000|2023-02-02 15:00:00|33901.1|33898.7|33938.1|33935.7|33973.6|33971.2|33867.6|33865.2|3507
1675350300000|2023-02-02 15:05:00|33939.1|33936.7|33867.6|33865.2|33951.1|33948.7|33852.1|33849.7|2943
1675350600000|2023-02-02 15:10:00|33866.6|33864.2|33843.6|33841.2|33866.6|33864.2|33811.6|33809.2|3087
1675350900000|2023-02-02 15:15:00|33843.1|33840.7|33930.6|33928.2|33933.6|33931.2|33841.1|33838.7|3162
1675351200000|2023-02-02 15:20:00|33931.1|33928.7|33919.6|33917.2|33938.6|33936.2|33900.1|33897.7|2049
1675351500000|2023-02-02 15:25:00|33918.6|33916.2|33917.6|33915.2|33927.1|33924.7|33892.1|33889.7|1866
1675351800000|2023-02-02 15:30:00|33919.6|33917.2|33986.6|33984.2|34007.1|34004.7|33913.6|33911.2|3915
1675352100000|2023-02-02 15:35:00|33985.6|33983.2|34020.1|34017.7|34033.1|34030.7|33977.6|33975.2|2765
1675352400000|2023-02-02 15:40:00|34019.6|34017.2|34005.1|34002.7|34047.1|34044.7|33990.1|33987.7|2120
1675352700000|2023-02-02 15:45:00|34006.1|34003.7|34005.6|34003.2|34028.6|34026.2|33990.6|33988.2|1346
1675353000000|2023-02-02 15:50:00|34006.1|34003.7|34048.1|34045.7|34070.6|34068.2|34005.6|34003.2|2318
1675353300000|2023-02-02 15:55:00|34049.1|34046.7|34032.6|34030.2|34060.1|34057.7|34031.6|34029.2|1540
1675353600000|2023-02-02 16:00:00|34035.1|34032.7|34027.6|34025.2|34041.6|34039.2|33995.1|33992.7|2261
1675353900000|2023-02-02 16:05:00|34028.1|34025.7|34007.6|34005.2|34032.6|34030.2|33989.6|33987.2|1003
1675354200000|2023-02-02 16:10:00|34008.1|34005.7|33968.6|33966.2|34008.6|34006.2|33963.6|33961.2|1419
1675354500000|2023-02-02 16:15:00|33969.1|33966.7|33961.1|33958.7|33987.1|33984.7|33954.1|33951.7|1384
1675354800000|2023-02-02 16:20:00|33961.6|33959.2|34001.9|33999.5|34014.4|34012|33954.6|33952.2|1322
1675355100000|2023-02-02 16:25:00|33999.4|33997|33992.4|33990|34018.9|34016.5|33991.9|33989.5|1301
1675355400000|2023-02-02 16:30:00|33991.9|33989.5|34002.4|34000|34011.9|34009.5|33978.4|33976|1137
1675355700000|2023-02-02 16:35:00|34001.4|33999|33977.4|33975|34013.4|34011|33968.9|33966.5|907
1675356000000|2023-02-02 16:40:00|33977.9|33975.5|33974.4|33972|33981.9|33979.5|33955.4|33953|979
1675356300000|2023-02-02 16:45:00|33974.9|33972.5|33961.4|33959|33989.9|33987.5|33957.4|33955|600
1675356600000|2023-02-02 16:50:00|33961.9|33959.5|33966.4|33964|33975.9|33973.5|33951.9|33949.5|715
1675356900000|2023-02-02 16:55:00|33966.9|33964.5|33949.9|33947.5|33981.9|33979.5|33937.4|33935|1038
1675357200000|2023-02-02 17:00:00|33948.9|33946.5|33931.9|33929.5|33962.9|33960.5|33929.9|33927.5|1007
1675357500000|2023-02-02 17:05:00|33932.4|33930|33919.9|33917.5|33950.4|33948|33914.9|33912.5|969
1675357800000|2023-02-02 17:10:00|33920.4|33918|33960.9|33958.5|33965.4|33963|33919.4|33917|893
1675358100000|2023-02-02 17:15:00|33961.4|33959|33935.4|33933|33968.9|33966.5|33933.4|33931|865
1675358400000|2023-02-02 17:20:00|33935.9|33933.5|33949.4|33947|33952.4|33950|33920.9|33918.5|837
1675358700000|2023-02-02 17:25:00|33949.9|33947.5|33934.4|33932|33963.9|33961.5|33934.4|33932|783
1675359000000|2023-02-02 17:30:00|33934.9|33932.5|33962.9|33960.5|33966.4|33964|33930.9|33928.5|691
1675359300000|2023-02-02 17:35:00|33960.9|33958.5|33963.4|33961|33975.9|33973.5|33946.4|33944|780
1675359600000|2023-02-02 17:40:00|33963.9|33961.5|33954.4|33952|33963.9|33961.5|33934.4|33932|740
1675359900000|2023-02-02 17:45:00|33953.9|33951.5|33955.4|33953|33964.9|33962.5|33939.9|33937.5|673
1675360200000|2023-02-02 17:50:00|33956.9|33954.5|33979.4|33977|33983.4|33981|33936.9|33934.5|869
1675360500000|2023-02-02 17:55:00|33978.9|33976.5|33991.9|33989.5|34002.4|34000|33974.9|33972.5|868
1675360800000|2023-02-02 18:00:00|33995.9|33993.5|34038.4|34036|34041.9|34039.5|33992.9|33990.5|1310
1675361100000|2023-02-02 18:05:00|34038.9|34036.5|33985.6|33983.2|34046.1|34043.7|33984.6|33982.2|1371
1675361400000|2023-02-02 18:10:00|33985.1|33982.7|33991.6|33989.2|34005.6|34003.2|33980.6|33978.2|655
1675361700000|2023-02-02 18:15:00|33991.1|33988.7|33994.1|33991.7|33996.6|33994.2|33970.6|33968.2|716
1675362000000|2023-02-02 18:20:00|33994.6|33992.2|34009.6|34007.2|34012.1|34009.7|33990.6|33988.2|638
1675362300000|2023-02-02 18:25:00|34009.1|34006.7|33982.1|33979.7|34015.6|34013.2|33978.1|33975.7|525
1675362600000|2023-02-02 18:30:00|33982.6|33980.2|34006.1|34003.7|34006.6|34004.2|33979.6|33977.2|486
1675362900000|2023-02-02 18:35:00|34005.6|34003.2|34035.6|34033.2|34037.6|34035.2|34004.6|34002.2|719
1675363200000|2023-02-02 18:40:00|34035.1|34032.7|34034.6|34032.2|34061.6|34059.2|34033.1|34030.7|1480
1675363500000|2023-02-02 18:45:00|34036.6|34034.2|34039.6|34037.2|34054.6|34052.2|34025.1|34022.7|647
1675363800000|2023-02-02 18:50:00|34040.1|34037.7|34053.6|34051.2|34054.6|34052.2|34030.1|34027.7|599
1675364100000|2023-02-02 18:55:00|34054.1|34051.7|34077.6|34075.2|34087.6|34085.2|34049.1|34046.7|1302
1675364400000|2023-02-02 19:00:00|34078.6|34076.2|34059.1|34056.7|34104.6|34102.2|34058.1|34055.7|1854
1675364700000|2023-02-02 19:05:00|34060.6|34058.2|34042.1|34039.7|34068.6|34066.2|34041.6|34039.2|1335
1675365000000|2023-02-02 19:10:00|34042.6|34040.2|33968.1|33965.7|34051.1|34048.7|33965.1|33962.7|2058
1675365300000|2023-02-02 19:15:00|33967.6|33965.2|33970.6|33968.2|33979.6|33977.2|33945.6|33943.2|1524
1675365600000|2023-02-02 19:20:00|33971.1|33968.7|33920.7|33918.3|33977.2|33974.8|33920.7|33918.3|1530
1675365900000|2023-02-02 19:25:00|33920.2|33917.8|33936.2|33933.8|33951.2|33948.8|33919.7|33917.3|1431
1675366200000|2023-02-02 19:30:00|33935.7|33933.3|33900.7|33898.3|33951.2|33948.8|33882.2|33879.8|2281
1675366500000|2023-02-02 19:35:00|33901.2|33898.8|33893.7|33891.3|33928.2|33925.8|33863.2|33860.8|2461
1675366800000|2023-02-02 19:40:00|33893.2|33890.8|33884.2|33881.8|33903.2|33900.8|33851.2|33848.8|1624
1675367100000|2023-02-02 19:45:00|33883.7|33881.3|33912.7|33910.3|33915.2|33912.8|33852.7|33850.3|1906
1675367400000|2023-02-02 19:50:00|33912.2|33909.8|33904.2|33901.8|33938.7|33936.3|33886.7|33884.3|1703
1675367700000|2023-02-02 19:55:00|33903.7|33901.3|33865.2|33862.8|33903.7|33901.3|33850.7|33848.3|1568
1675368000000|2023-02-02 20:00:00|33865.7|33863.3|33850.7|33848.3|33887.7|33885.3|33822.2|33819.8|2508
1675368300000|2023-02-02 20:05:00|33851.7|33849.3|33868.7|33866.3|33925.7|33923.3|33844.7|33842.3|2161
1675368600000|2023-02-02 20:10:00|33867.2|33864.8|33918.2|33915.8|33919.2|33916.8|33862.7|33860.3|1236
1675368900000|2023-02-02 20:15:00|33919.7|33917.3|33928.7|33926.3|33933.7|33931.3|33884.7|33882.3|1379
1675369200000|2023-02-02 20:20:00|33928.2|33925.8|33955.2|33952.8|33966.7|33964.3|33914.2|33911.8|1394
1675369500000|2023-02-02 20:25:00|33955.7|33953.3|33969.7|33967.3|33982.2|33979.8|33933.2|33930.8|1478
1675369800000|2023-02-02 20:30:00|33970.2|33967.8|34007.2|34004.8|34008.2|34005.8|33970.2|33967.8|1773
1675370100000|2023-02-02 20:35:00|34008.2|34005.8|33980.7|33978.3|34026.2|34023.8|33972.2|33969.8|1527
1675370400000|2023-02-02 20:40:00|33981.6|33979.2|33971.6|33969.2|33993.6|33991.2|33929.6|33927.2|2165
1675370700000|2023-02-02 20:45:00|33970.6|33968.2|33974.6|33972.2|34008.6|34006.2|33952.6|33950.2|1379
1675371000000|2023-02-02 20:50:00|33974.1|33971.7|34020.1|34017.7|34033.1|34030.7|33974.1|33971.7|2476
1675371300000|2023-02-02 20:55:00|34019.1|34016.7|34060.6|34058.2|34062.1|34059.7|33997.1|33994.7|4386
1675371600000|2023-02-02 21:00:00|34061.8|34057|34004.8|34000|34086.8|34082|33998.8|33994|4596
1675371900000|2023-02-02 21:05:00|34005.3|34000.5|34017.8|34013|34032.8|34028|33991.3|33986.5|1779
1675372200000|2023-02-02 21:10:00|34019.8|34015|33977.8|33973|34025.3|34020.5|33973.8|33969|906
1675372500000|2023-02-02 21:15:00|33977.3|33972.5|33993.3|33988.5|34004.8|34000|33973.3|33968.5|399
1675372800000|2023-02-02 21:20:00|33993.8|33989|34017.3|34012.5|34026.3|34021.5|33982.3|33977.5|894
1675373100000|2023-02-02 21:25:00|34017.8|34013|34006.8|34002|34022.8|34018|33997.8|33993|278
1675373400000|2023-02-02 21:30:00|33977.3|33972.5|33957.8|33953|34002.3|33997.5|33910.8|33906|1405
1675373700000|2023-02-02 21:35:00|33957.3|33952.5|33963.8|33959|34019.8|34015|33955.8|33951|516
1675374000000|2023-02-02 21:40:00|33964.3|33959.5|33969.3|33964.5|33985.3|33980.5|33959.3|33954.5|394
1675374300000|2023-02-02 21:45:00|33969.8|33965|33996.3|33991.5|33998.3|33993.5|33969.8|33965|211
1675374600000|2023-02-02 21:50:00|33998.3|33993.5|33987.3|33982.5|34003.8|33999|33976.8|33972|199
1675374900000|2023-02-02 21:55:00|33987.8|33983|33979.7|33969.9|34001.3|33996.5|33969.8|33965|221
1675375200000|2023-02-02 22:00:00|33977.3|33967.5|33975.9|33966.1|33979.6|33969.8|33971.1|33961.3|0
1675375500000|2023-02-02 22:05:00|33975.8|33966|33976.7|33966.9|33981.4|33971.6|33966.6|33956.8|0
1675375800000|2023-02-02 22:10:00|33976.4|33966.6|33991.4|33981.6|33991.4|33981.6|33972.9|33963.1|0
1675376100000|2023-02-02 22:15:00|33992.5|33982.7|33985.9|33976.1|33995.9|33986.1|33983.2|33973.4|0
1675376400000|2023-02-02 22:20:00|33986|33976.2|33988|33978.2|33991.1|33981.3|33984.5|33974.7|0
1675376700000|2023-02-02 22:25:00|33988.4|33978.6|33990.1|33980.3|34000.2|33990.4|33982.7|33972.9|0
1675377000000|2023-02-02 22:30:00|33989.5|33979.7|34019.3|34009.5|34019.3|34009.5|33989.5|33979.7|0
1675377300000|2023-02-02 22:35:00|34022.2|34012.4|34074.4|34064.6|34079|34069.2|34021.2|34011.4|0
1675377600000|2023-02-02 22:40:00|34074.5|34064.7|34052.8|34043|34092.7|34082.9|34051|34041.2|0
1675377900000|2023-02-02 22:45:00|34053.7|34043.9|34087.1|34077.3|34088.4|34078.6|34048.3|34038.5|0
1675378200000|2023-02-02 22:50:00|34088.7|34078.9|34065.7|34055.9|34091.5|34081.7|34062.5|34052.7|0
1675378500000|2023-02-02 22:55:00|34067.1|34057.3|34068.4|34058.6|34075.7|34065.9|34065.1|34055.3|0
1675378800000|2023-02-02 23:00:00|33988.8|33984|33980.8|33976|34002.8|33998|33965.3|33960.5|390
1675379100000|2023-02-02 23:05:00|33980.3|33975.5|33970.8|33966|33985.8|33981|33965.3|33960.5|148
1675379400000|2023-02-02 23:10:00|33971.3|33966.5|33970.3|33965.5|33976.8|33972|33964.8|33960|155
1675379700000|2023-02-02 23:15:00|33970.8|33966|33970.8|33966|33973.3|33968.5|33963.8|33959|114
1675380000000|2023-02-02 23:20:00|33970.3|33965.5|33976.3|33971.5|33979.8|33975|33969.3|33964.5|143
1675380300000|2023-02-02 23:25:00|33975.8|33971|33977.8|33973|33983.8|33979|33975.8|33971|93
1675380600000|2023-02-02 23:30:00|33978.3|33973.5|33980.8|33976|33989.8|33985|33976.8|33972|138
1675380900000|2023-02-02 23:35:00|33981.3|33976.5|33973.8|33969|33988.8|33984|33970.8|33966|131
1675381200000|2023-02-02 23:40:00|33973.3|33968.5|33980.3|33975.5|33980.8|33976|33969.8|33965|57
1675381500000|2023-02-02 23:45:00|33980.8|33976|33977.8|33973|33987.8|33983|33977.8|33973|187
1675381800000|2023-02-02 23:50:00|33977.3|33972.5|33980.8|33976|33985.8|33981|33975.3|33970.5|88
1675382100000|2023-02-02 23:55:00|33980.3|33975.5|33984.8|33980|33985.3|33980.5|33978.3|33973.5|54
1675382400000|2023-02-03 00:00:00|33985.3|33980.5|34000.3|33995.5|34001.8|33997|33984.3|33979.5|179
1675382700000|2023-02-03 00:05:00|34000.8|33996|34002.8|33998|34006.3|34001.5|33999.3|33994.5|147
1675383000000|2023-02-03 00:10:00|34003.3|33998.5|34005.3|34000.5|34010.3|34005.5|34001.3|33996.5|76
1675383300000|2023-02-03 00:15:00|34005.8|34001|34011.8|34007|34016.8|34012|34002.8|33998|94
1675383600000|2023-02-03 00:20:00|34011.3|34006.5|34011.3|34006.5|34019.3|34014.5|34010.3|34005.5|45
1675383900000|2023-02-03 00:25:00|34011.8|34007|34015.3|34010.5|34018.3|34013.5|34008.3|34003.5|106
1675384200000|2023-02-03 00:30:00|34014.8|34010|34017.8|34013|34018.3|34013.5|34011.3|34006.5|48
1675384500000|2023-02-03 00:35:00|34017.3|34012.5|34027.8|34023|34028.8|34024|34017.3|34012.5|122
1675384800000|2023-02-03 00:40:00|34028.3|34023.5|34020.8|34016|34030.8|34026|34016.8|34012|133
1675385100000|2023-02-03 00:45:00|34020.3|34015.5|34022.8|34018|34026.8|34022|34019.3|34014.5|53
1675385400000|2023-02-03 00:50:00|34021.8|34017|34023.3|34018.5|34024.8|34020|34018.3|34013.5|37
1675385700000|2023-02-03 00:55:00|34023.8|34019|34024.8|34020|34025.3|34020.5|34020.8|34016|49
1675386000000|2023-02-03 01:00:00|34025.3|34020.5|34035.8|34031|34041.8|34037|34024.8|34020|210
1675386300000|2023-02-03 01:05:00|34033.8|34029|34033.8|34029|34039.3|34034.5|34031.8|34027|108
1675386600000|2023-02-03 01:10:00|34034.3|34029.5|34019.8|34015|34034.3|34029.5|34014.8|34010|119
1675386900000|2023-02-03 01:15:00|34020.3|34015.5|34032.8|34028|34032.8|34028|34017.8|34013|155
1675387200000|2023-02-03 01:20:00|34032.3|34027.5|34049.3|34044.5|34053.8|34049|34030.8|34026|127
1675387500000|2023-02-03 01:25:00|34049.8|34045|34043.8|34039|34049.8|34045|34041.8|34037|77
1675387800000|2023-02-03 01:30:00|34044.3|34039.5|34059.8|34055|34064.8|34060|34043.8|34039|185
1675388100000|2023-02-03 01:35:00|34060.3|34055.5|34064.3|34059.5|34066.8|34062|34057.8|34053|83
1675388400000|2023-02-03 01:40:00|34063.3|34058.5|34055.3|34050.5|34063.3|34058.5|34053.8|34049|67
1675388700000|2023-02-03 01:45:00|34055.8|34051|34050.8|34046|34061.8|34057|34050.3|34045.5|108
1675389000000|2023-02-03 01:50:00|34051.3|34046.5|34051.8|34047|34051.8|34047|34045.3|34040.5|56
1675389300000|2023-02-03 01:55:00|34052.8|34048|34051.8|34047|34053.3|34048.5|34046.8|34042|107
1675389600000|2023-02-03 02:00:00|34052.3|34047.5|34054.8|34050|34060.8|34056|34049.8|34045|85
1675389900000|2023-02-03 02:05:00|34055.3|34050.5|34051.8|34047|34056.8|34052|34049.8|34045|87
1675390200000|2023-02-03 02:10:00|34052.3|34047.5|34042.3|34037.5|34055.3|34050.5|34041.3|34036.5|205
1675390500000|2023-02-03 02:15:00|34042.8|34038|34047.8|34043|34053.8|34049|34039.8|34035|156
1675390800000|2023-02-03 02:20:00|34048.3|34043.5|34053.8|34049|34056.8|34052|34047.8|34043|82
1675391100000|2023-02-03 02:25:00|34053.3|34048.5|34043.8|34039|34055.8|34051|34041.3|34036.5|107
1675391400000|2023-02-03 02:30:00|34044.8|34040|34047.8|34043|34052.8|34048|34042.8|34038|104
1675391700000|2023-02-03 02:35:00|34048.3|34043.5|34030.3|34025.5|34049.8|34045|34030.3|34025.5|117
1675392000000|2023-02-03 02:40:00|34030.8|34026|34035.3|34030.5|34039.3|34034.5|34027.8|34023|181
1675392300000|2023-02-03 02:45:00|34035.8|34031|34027.8|34023|34038.8|34034|34023.8|34019|150
1675392600000|2023-02-03 02:50:00|34027.3|34022.5|34030.8|34026|34034.3|34029.5|34025.3|34020.5|98
1675392900000|2023-02-03 02:55:00|34031.3|34026.5|34031.8|34027|34032.8|34028|34025.3|34020.5|68
1675393200000|2023-02-03 03:00:00|34032.3|34027.5|34039.8|34035|34040.8|34036|34031.3|34026.5|100
1675393500000|2023-02-03 03:05:00|34039.3|34034.5|34039.8|34035|34041.3|34036.5|34037.8|34033|43
1675393800000|2023-02-03 03:10:00|34039.3|34034.5|34048.8|34044|34048.8|34044|34039.3|34034.5|65
1675394100000|2023-02-03 03:15:00|34049.3|34044.5|34058.3|34053.5|34058.3|34053.5|34047.8|34043|96
1675394400000|2023-02-03 03:20:00|34059.3|34054.5|34053.3|34048.5|34061.3|34056.5|34052.8|34048|57
1675394700000|2023-02-03 03:25:00|34053.8|34049|34052.8|34048|34053.8|34049|34045.3|34040.5|51
1675395000000|2023-02-03 03:30:00|34053.3|34048.5|34058.8|34054|34058.8|34054|34050.8|34046|62
1675395300000|2023-02-03 03:35:00|34059.3|34054.5|34062.8|34058|34065.3|34060.5|34059.3|34054.5|118
1675395600000|2023-02-03 03:40:00|34062.3|34057.5|34056.8|34052|34062.8|34058|34053.8|34049|72
1675395900000|2023-02-03 03:45:00|34057.8|34053|34063.3|34058.5|34063.3|34058.5|34053.3|34048.5|73
1675396200000|2023-02-03 03:50:00|34063.8|34059|34058.8|34054|34064.8|34060|34056.8|34052|27
1675396500000|2023-02-03 03:55:00|34057.8|34053|34059.8|34055|34060.8|34056|34056.8|34052|42
1675396800000|2023-02-03 04:00:00|34060.3|34055.5|34057.8|34053|34063.8|34059|34055.3|34050.5|51
1675397100000|2023-02-03 04:05:00|34058.3|34053.5|34058.8|34054|34060.8|34056|34057.8|34053|37
1675397400000|2023-02-03 04:10:00|34058.3|34053.5|34060.8|34056|34061.3|34056.5|34056.8|34052|24
1675397700000|2023-02-03 04:15:00|34061.3|34056.5|34062.3|34057.5|34064.8|34060|34060.8|34056|40
1675398000000|2023-02-03 04:20:00|34062.8|34058|34062.8|34058|34064.8|34060|34061.8|34057|46
1675398300000|2023-02-03 04:25:00|34063.3|34058.5|34063.8|34059|34066.3|34061.5|34059.8|34055|125
1675398600000|2023-02-03 04:30:00|34064.3|34059.5|34066.8|34062|34073.3|34068.5|34062.8|34058|75
1675398900000|2023-02-03 04:35:00|34067.3|34062.5|34070.8|34066|34071.3|34066.5|34065.8|34061|32
1675399200000|2023-02-03 04:40:00|34070.3|34065.5|34067.8|34063|34072.3|34067.5|34065.8|34061|37
1675399500000|2023-02-03 04:45:00|34068.3|34063.5|34068.8|34064|34073.8|34069|34065.8|34061|106
1675399800000|2023-02-03 04:50:00|34069.3|34064.5|34070.8|34066|34070.8|34066|34065.8|34061|37
1675400100000|2023-02-03 04:55:00|34070.3|34065.5|34070.8|34066|34073.3|34068.5|34068.8|34064|28
1675400400000|2023-02-03 05:00:00|34071.3|34066.5|34055.8|34051|34071.3|34066.5|34055.3|34050.5|95
1675400700000|2023-02-03 05:05:00|34055.3|34050.5|34061.3|34056.5|34062.8|34058|34051.8|34047|80
1675401000000|2023-02-03 05:10:00|34061.8|34057|34069.3|34064.5|34071.8|34067|34060.8|34056|62
1675401300000|2023-02-03 05:15:00|34069.8|34065|34073.8|34069|34076.3|34071.5|34069.3|34064.5|63
1675401600000|2023-02-03 05:20:00|34074.3|34069.5|34069.8|34065|34075.8|34071|34069.8|34065|33
1675401900000|2023-02-03 05:25:00|34069.3|34064.5|34069.3|34064.5|34075.3|34070.5|34066.8|34062|29
1675402200000|2023-02-03 05:30:00|34068.8|34064|34073.8|34069|34075.8|34071|34068.3|34063.5|59
1675402500000|2023-02-03 05:35:00|34073.3|34068.5|34073.8|34069|34079.8|34075|34071.8|34067|64
1675402800000|2023-02-03 05:40:00|34072.8|34068|34064.3|34059.5|34074.8|34070|34063.8|34059|61
1675403100000|2023-02-03 05:45:00|34064.8|34060|34060.8|34056|34065.3|34060.5|34059.3|34054.5|63
1675403400000|2023-02-03 05:50:00|34061.3|34056.5|34053.8|34049|34065.3|34060.5|34053.3|34048.5|39
1675403700000|2023-02-03 05:55:00|34053.3|34048.5|34051.8|34047|34055.3|34050.5|34042.3|34037.5|166
1675404000000|2023-02-03 06:00:00|34052.8|34048|34064.3|34059.5|34064.3|34059.5|34050.3|34045.5|112
1675404300000|2023-02-03 06:05:00|34064.8|34060|34061.8|34057|34067.3|34062.5|34060.8|34056|83
1675404600000|2023-02-03 06:10:00|34062.3|34057.5|34065.8|34061|34068.3|34063.5|34060.8|34056|64
1675404900000|2023-02-03 06:15:00|34066.3|34061.5|34062.8|34058|34066.3|34061.5|34056.3|34051.5|75
1675405200000|2023-02-03 06:20:00|34062.3|34057.5|34061.3|34056.5|34065.8|34061|34058.8|34054|37
1675405500000|2023-02-03 06:25:00|34061.8|34057|34057.8|34053|34062.8|34058|34056.8|34052|68
1675405800000|2023-02-03 06:30:00|34057.3|34052.5|34046.3|34041.5|34057.8|34053|34045.8|34041|127
1675406100000|2023-02-03 06:35:00|34046.8|34042|34043.8|34039|34048.8|34044|34039.8|34035|117
1675406400000|2023-02-03 06:40:00|34043.3|34038.5|34052.3|34047.5|34052.8|34048|34039.3|34034.5|102
1675406700000|2023-02-03 06:45:00|34051.8|34047|34049.8|34045|34052.8|34048|34046.3|34041.5|44
1675407000000|2023-02-03 06:50:00|34049.3|34044.5|34054.3|34049.5|34055.3|34050.5|34048.3|34043.5|30
1675407300000|2023-02-03 06:55:00|34054.8|34050|34052.8|34048|34056.8|34052|34049.8|34045|70
1675407600000|2023-02-03 07:00:00|34052.2|34048.6|34036.2|34032.6|34053.2|34049.6|34031.7|34028.1|182
1675407900000|2023-02-03 07:05:00|34036.7|34033.1|34022.2|34018.6|34038.2|34034.6|34020.7|34017.1|157
1675408200000|2023-02-03 07:10:00|34021.7|34018.1|34031.2|34027.6|34036.2|34032.6|34021.7|34018.1|135
1675408500000|2023-02-03 07:15:00|34030.7|34027.1|34047.7|34044.1|34048.2|34044.6|34030.7|34027.1|121
1675408800000|2023-02-03 07:20:00|34048.2|34044.6|34035.2|34031.6|34050.2|34046.6|34032.2|34028.6|132
1675409100000|2023-02-03 07:25:00|34036.2|34032.6|34023.2|34019.6|34036.2|34032.6|34022.2|34018.6|123
1675409400000|2023-02-03 07:30:00|34022.7|34019.1|34021.2|34017.6|34030.2|34026.6|34015.2|34011.6|242
1675409700000|2023-02-03 07:35:00|34021.7|34018.1|34002.2|33998.6|34021.7|34018.1|33998.7|33995.1|301
1675410000000|2023-02-03 07:40:00|34002.7|33999.1|34015.2|34011.6|34018.2|34014.6|34001.2|33997.6|225
1675410300000|2023-02-03 07:45:00|34014.7|34011.1|34023.2|34019.6|34024.7|34021.1|34007.2|34003.6|147
1675410600000|2023-02-03 07:50:00|34023.7|34020.1|34015.2|34011.6|34029.2|34025.6|34014.7|34011.1|168
1675410900000|2023-02-03 07:55:00|34015.7|34012.1|34017.2|34013.6|34023.2|34019.6|34002.2|33998.6|176
1675411200000|2023-02-03 08:00:00|34017.7|34014.1|34000.2|33996.6|34021.2|34017.6|33988.2|33984.6|402
1675411500000|2023-02-03 08:05:00|33999.7|33996.1|33991.7|33988.1|34009.2|34005.6|33990.2|33986.6|244
1675411800000|2023-02-03 08:10:00|33991.2|33987.6|33981.2|33977.6|33992.2|33988.6|33975.7|33972.1|299
1675412100000|2023-02-03 08:15:00|33980.7|33977.1|33980.7|33977.1|33986.2|33982.6|33971.2|33967.6|196
1675412400000|2023-02-03 08:20:00|33980.2|33976.6|33961.2|33957.6|33984.2|33980.6|33959.2|33955.6|262
1675412700000|2023-02-03 08:25:00|33961.7|33958.1|33969.7|33966.1|33981.2|33977.6|33958.2|33954.6|205
1675413000000|2023-02-03 08:30:00|33970.2|33966.6|33963.2|33959.6|33975.2|33971.6|33958.7|33955.1|184
1675413300000|2023-02-03 08:35:00|33963.7|33960.1|33979.2|33975.6|33979.2|33975.6|33959.7|33956.1|116
1675413600000|2023-02-03 08:40:00|33978.2|33974.6|33963.7|33960.1|33989.7|33986.1|33962.2|33958.6|269
1675413900000|2023-02-03 08:45:00|33963.2|33959.6|33963.2|33959.6|33965.7|33962.1|33953.7|33950.1|195
1675414200000|2023-02-03 08:50:00|33963.7|33960.1|33966.2|33962.6|33969.2|33965.6|33954.2|33950.6|186
1675414500000|2023-02-03 08:55:00|33966.7|33963.1|33975.2|33971.6|33980.7|33977.1|33964.2|33960.6|182
1675414800000|2023-02-03 09:00:00|33976.2|33972.6|33950.2|33946.6|33981.2|33977.6|33948.7|33945.1|320
1675415100000|2023-02-03 09:05:00|33951.2|33947.6|33964.2|33960.6|33969.2|33965.6|33950.7|33947.1|172
1675415400000|2023-02-03 09:10:00|33963.7|33960.1|33979.2|33975.6|33985.7|33982.1|33963.7|33960.1|256
1675415700000|2023-02-03 09:15:00|33979.7|33976.1|33973.2|33969.6|33983.7|33980.1|33970.2|33966.6|134
1675416000000|2023-02-03 09:20:00|33972.7|33969.1|33970.2|33966.6|33979.7|33976.1|33967.2|33963.6|353
1675416300000|2023-02-03 09:25:00|33969.7|33966.1|33966.7|33963.1|33969.7|33966.1|33953.7|33950.1|200
1675416600000|2023-02-03 09:30:00|33967.2|33963.6|33963.2|33959.6|33967.2|33963.6|33956.7|33953.1|236
1675416900000|2023-02-03 09:35:00|33962.7|33959.1|33971.2|33967.6|33971.7|33968.1|33957.7|33954.1|231
1675417200000|2023-02-03 09:40:00|33971.7|33968.1|33972.2|33968.6|33976.2|33972.6|33968.2|33964.6|236
1675417500000|2023-02-03 09:45:00|33972.7|33969.1|33957.2|33953.6|33973.2|33969.6|33955.7|33952.1|210
1675417800000|2023-02-03 09:50:00|33957.7|33954.1|33954.2|33950.6|33962.7|33959.1|33953.7|33950.1|142
1675418100000|2023-02-03 09:55:00|33953.7|33950.1|33942.2|33938.6|33964.2|33960.6|33942.2|33938.6|187
1675418400000|2023-02-03 10:00:00|33941.7|33938.1|33946.7|33943.1|33952.7|33949.1|33936.2|33932.6|317
1675418700000|2023-02-03 10:05:00|33946.2|33942.6|33941.2|33937.6|33950.7|33947.1|33940.2|33936.6|156
1675419000000|2023-02-03 10:10:00|33940.7|33937.1|33935.2|33931.6|33943.2|33939.6|33929.7|33926.1|281
1675419300000|2023-02-03 10:15:00|33934.7|33931.1|33940.2|33936.6|33946.2|33942.6|33929.2|33925.6|255
1675419600000|2023-02-03 10:20:00|33939.2|33935.6|33935.2|33931.6|33940.2|33936.6|33930.7|33927.1|121
1675419900000|2023-02-03 10:25:00|33934.7|33931.1|33933.2|33929.6|33942.2|33938.6|33932.7|33929.1|160
1675420200000|2023-02-03 10:30:00|33932.7|33929.1|33939.2|33935.6|33941.2|33937.6|33928.2|33924.6|216
1675420500000|2023-02-03 10:35:00|33939.7|33936.1|33936.2|33932.6|33944.7|33941.1|33935.2|33931.6|173
1675420800000|2023-02-03 10:40:00|33937.2|33933.6|33937.7|33934.1|33945.7|33942.1|33934.7|33931.1|170
1675421100000|2023-02-03 10:45:00|33937.2|33933.6|33948.7|33945.1|33948.7|33945.1|33936.7|33933.1|103
1675421400000|2023-02-03 10:50:00|33948.2|33944.6|33950.2|33946.6|33951.7|33948.1|33944.7|33941.1|128
1675421700000|2023-02-03 10:55:00|33949.7|33946.1|33950.7|33947.1|33954.7|33951.1|33949.2|33945.6|114
1675422000000|2023-02-03 11:00:00|33951.2|33947.6|33939.2|33935.6|33951.7|33948.1|33939.2|33935.6|164
1675422300000|2023-02-03 11:05:00|33939.7|33936.1|33926.7|33923.1|33940.2|33936.6|33921.7|33918.1|223
1675422600000|2023-02-03 11:10:00|33926.2|33922.6|33933.2|33929.6|33933.2|33929.6|33915.7|33912.1|384
1675422900000|2023-02-03 11:15:00|33932.7|33929.1|33925.7|33922.1|33936.2|33932.6|33920.2|33916.6|230
1675423200000|2023-02-03 11:20:00|33925.2|33921.6|33943.2|33939.6|33944.2|33940.6|33921.2|33917.6|151
1675423500000|2023-02-03 11:25:00|33943.7|33940.1|33953.2|33949.6|33955.2|33951.6|33941.2|33937.6|307
1675423800000|2023-02-03 11:30:00|33952.7|33949.1|33972.2|33968.6|33973.7|33970.1|33951.7|33948.1|288
1675424100000|2023-02-03 11:35:00|33972.7|33969.1|33970.2|33966.6|33974.7|33971.1|33962.7|33959.1|171
1675424400000|2023-02-03 11:40:00|33970.7|33967.1|33982.7|33979.1|33993.7|33990.1|33970.2|33966.6|367
1675424700000|2023-02-03 11:45:00|33982.2|33978.6|33959.2|33955.6|33986.2|33982.6|33959.2|33955.6|336
1675425000000|2023-02-03 11:50:00|33959.7|33956.1|33975.2|33971.6|33976.7|33973.1|33959.2|33955.6|161
1675425300000|2023-02-03 11:55:00|33974.7|33971.1|33960.7|33957.1|33975.2|33971.6|33955.2|33951.6|174
1675425600000|2023-02-03 12:00:00|33960.2|33956.6|33970.2|33966.6|33980.2|33976.6|33960.2|33956.6|460
1675425900000|2023-02-03 12:05:00|33968.2|33964.6|33977.2|33973.6|33981.2|33977.6|33962.2|33958.6|189
1675426200000|2023-02-03 12:10:00|33976.7|33973.1|33979.2|33975.6|33981.2|33977.6|33972.2|33968.6|144
1675426500000|2023-02-03 12:15:00|33978.2|33974.6|33975.2|33971.6|33985.2|33981.6|33967.7|33964.1|205
1675426800000|2023-02-03 12:20:00|33974.7|33971.1|33970.2|33966.6|33976.7|33973.1|33967.2|33963.6|108
1675427100000|2023-02-03 12:25:00|33970.7|33967.1|33969.7|33966.1|33972.2|33968.6|33959.2|33955.6|262
1675427400000|2023-02-03 12:30:00|33969.2|33965.6|33968.2|33964.6|33972.2|33968.6|33961.7|33958.1|242
1675427700000|2023-02-03 12:35:00|33967.7|33964.1|33973.2|33969.6|33974.2|33970.6|33965.2|33961.6|166
1675428000000|2023-02-03 12:40:00|33974.2|33970.6|33982.2|33978.6|33982.7|33979.1|33970.7|33967.1|195
1675428300000|2023-02-03 12:45:00|33981.7|33978.1|33996.2|33992.6|33997.2|33993.6|33980.2|33976.6|243
1675428600000|2023-02-03 12:50:00|33995.2|33991.6|33992.2|33988.6|34000.7|33997.1|33982.2|33978.6|325
1675428900000|2023-02-03 12:55:00|33992.7|33989.1|33984.2|33980.6|33998.2|33994.6|33976.2|33972.6|398
1675429200000|2023-02-03 13:00:00|33984.7|33981.1|33993.2|33989.6|33995.7|33992.1|33974.7|33971.1|376
1675429500000|2023-02-03 13:05:00|33993.7|33990.1|33993.2|33989.6|34000.2|33996.6|33991.7|33988.1|273
1675429800000|2023-02-03 13:10:00|33992.2|33988.6|34001.2|33997.6|34004.7|34001.1|33992.2|33988.6|350
1675430100000|2023-02-03 13:15:00|34002.2|33998.6|33988.2|33984.6|34005.2|34001.6|33982.7|33979.1|437
1675430400000|2023-02-03 13:20:00|33988.7|33985.1|33973.2|33969.6|33994.2|33990.6|33972.2|33968.6|383
1675430700000|2023-02-03 13:25:00|33973.7|33970.1|33984.7|33981.1|33987.2|33983.6|33965.7|33962.1|432
1675431000000|2023-02-03 13:30:00|33985.7|33982.1|33889.2|33885.6|33985.7|33982.1|33777.2|33773.6|6274
1675431300000|2023-02-03 13:35:00|33886.7|33883.1|33915.7|33912.1|33946.7|33943.1|33842.7|33839.1|1993
1675431600000|2023-02-03 13:40:00|33916.2|33912.6|33863.7|33860.1|33920.7|33917.1|33838.7|33835.1|2414
1675431900000|2023-02-03 13:45:00|33863.2|33859.6|33814.7|33811.1|33874.2|33870.6|33795.2|33791.6|2102
1675432200000|2023-02-03 13:50:00|33815.2|33811.6|33852.2|33848.6|33857.2|33853.6|33797.7|33794.1|1527
1675432500000|2023-02-03 13:55:00|33851.2|33847.6|33855.7|33852.1|33863.7|33860.1|33824.7|33821.1|898
1675432800000|2023-02-03 14:00:00|33856.7|33853.1|33838.2|33834.6|33856.7|33853.1|33815.7|33812.1|1543
1675433100000|2023-02-03 14:05:00|33838.7|33835.1|33813.2|33809.6|33846.7|33843.1|33808.2|33804.6|924
1675433400000|2023-02-03 14:10:00|33813.7|33810.1|33823.2|33819.6|33839.7|33836.1|33813.7|33810.1|828
1675433700000|2023-02-03 14:15:00|33822.7|33819.1|33838.7|33835.1|33856.2|33852.6|33818.2|33814.6|898
1675434000000|2023-02-03 14:20:00|33839.2|33835.6|33830.2|33826.6|33848.7|33845.1|33830.2|33826.6|757
1675434300000|2023-02-03 14:25:00|33830.7|33827.1|33885.7|33882.1|33904.2|33900.6|33813.2|33809.6|2066
1675434600000|2023-02-03 14:30:00|33885.1|33882.7|33914.6|33912.2|33952.1|33949.7|33875.6|33873.2|6955
1675434900000|2023-02-03 14:35:00|33915.1|33912.7|33965.1|33962.7|33985.1|33982.7|33893.6|33891.2|4340
1675435200000|2023-02-03 14:40:00|33967.6|33965.2|33961.6|33959.2|33989.6|33987.2|33943.1|33940.7|3911
1675435500000|2023-02-03 14:45:00|33963.1|33960.7|33982.8|33980.4|34036.3|34033.9|33938.6|33936.2|4627
1675435800000|2023-02-03 14:50:00|33982.3|33979.9|33935.3|33932.9|33983.8|33981.4|33864.8|33862.4|6467
1675436100000|2023-02-03 14:55:00|33935.8|33933.4|33910.8|33908.4|33960.3|33957.9|33906.8|33904.4|2469
1675436400000|2023-02-03 15:00:00|33906.8|33904.4|33895.3|33892.9|33944.3|33941.9|33825.8|33823.4|5880
1675436700000|2023-02-03 15:05:00|33894.8|33892.4|33901.8|33899.4|33907.8|33905.4|33836.8|33834.4|3820
1675437000000|2023-02-03 15:10:00|33902.3|33899.9|33981.3|33978.9|33995.3|33992.9|33873.3|33870.9|3982
1675437300000|2023-02-03 15:15:00|33982.3|33979.9|33991.3|33988.9|34024.3|34021.9|33956.8|33954.4|4058
1675437600000|2023-02-03 15:20:00|33990.8|33988.4|34046.4|34044|34046.4|34044|33984.4|33982|2816
1675437900000|2023-02-03 15:25:00|34046.9|34044.5|34019.9|34017.5|34064.9|34062.5|34017.4|34015|3971
1675438200000|2023-02-03 15:30:00|34021.9|34019.5|34089.9|34087.5|34092.4|34090|34018.9|34016.5|2521
1675438500000|2023-02-03 15:35:00|34089.4|34087|34127.9|34125.5|34143.4|34141|34074.4|34072|4175
1675438800000|2023-02-03 15:40:00|34128.4|34126|34126.4|34124|34141.9|34139.5|34099.9|34097.5|2733
1675439100000|2023-02-03 15:45:00|34127.4|34125|34100.4|34098|34131.9|34129.5|34099.9|34097.5|2516
1675439400000|2023-02-03 15:50:00|34100.9|34098.5|34075.9|34073.5|34101.4|34099|34062.4|34060|2168
1675439700000|2023-02-03 15:55:00|34076.4|34074|34079.9|34077.5|34085.4|34083|34049.9|34047.5|1776
1675440000000|2023-02-03 16:00:00|34079.4|34077|34088.4|34086|34119.9|34117.5|34079.4|34077|1635
1675440300000|2023-02-03 16:05:00|34088.9|34086.5|34083.4|34081|34099.4|34097|34070.9|34068.5|1354
1675440600000|2023-02-03 16:10:00|34082.9|34080.5|34139.4|34137|34141.4|34139|34081.9|34079.5|1543
1675440900000|2023-02-03 16:15:00|34138.9|34136.5|34120.9|34118.5|34159.4|34157|34108.4|34106|2728
1675441200000|2023-02-03 16:20:00|34120.4|34118|34133.9|34131.5|34144.9|34142.5|34096.4|34094|1757
1675441500000|2023-02-03 16:25:00|34134.4|34132|34142.4|34140|34148.4|34146|34113.9|34111.5|1275
1675441800000|2023-02-03 16:30:00|34141.9|34139.5|34180.4|34178|34182.9|34180.5|34136.4|34134|2121
1675442100000|2023-02-03 16:35:00|34179.9|34177.5|34112.4|34110|34186.9|34184.5|34100.4|34098|2907
1675442400000|2023-02-03 16:40:00|34112.9|34110.5|34119.4|34117|34152.9|34150.5|34096.9|34094.5|2062
1675442700000|2023-02-03 16:45:00|34118.9|34116.5|34074.4|34072|34135.9|34133.5|34071.9|34069.5|2507
1675443000000|2023-02-03 16:50:00|34073.4|34071|34096.4|34094|34114.4|34112|34068.4|34066|1626
1675443300000|2023-02-03 16:55:00|34096.9|34094.5|34056.9|34054.5|34116.4|34114|34045.9|34043.5|1511
1675443600000|2023-02-03 17:00:00|34057.4|34055|34080.9|34078.5|34085.9|34083.5|34043.9|34041.5|1653
1675443900000|2023-02-03 17:05:00|34079.9|34077.5|34088.9|34086.5|34102.4|34100|34072.9|34070.5|1019
1675444200000|2023-02-03 17:10:00|34089.4|34087|34126.9|34124.5|34130.9|34128.5|34087.9|34085.5|890
1675444500000|2023-02-03 17:15:00|34126.4|34124|34127.9|34125.5|34146.4|34144|34118.4|34116|921
1675444800000|2023-02-03 17:20:00|34128.4|34126|34158.4|34156|34167.9|34165.5|34117.4|34115|1156
1675445100000|2023-02-03 17:25:00|34157.9|34155.5|34150.4|34148|34160.4|34158|34142.4|34140|906
1675445400000|2023-02-03 17:30:00|34150.9|34148.5|34163.4|34161|34173.4|34171|34149.4|34147|920
1675445700000|2023-02-03 17:35:00|34161.9|34159.5|34152.4|34150|34176.4|34174|34149.9|34147.5|959
1675446000000|2023-02-03 17:40:00|34152.9|34150.5|34153.4|34151|34177.4|34175|34150.4|34148|879
1675446300000|2023-02-03 17:45:00|34152.4|34150|34121.4|34119|34166.4|34164|34121.4|34119|1382
1675446600000|2023-02-03 17:50:00|34121.9|34119.5|34106.9|34104.5|34138.4|34136|34091.9|34089.5|1053
1675446900000|2023-02-03 17:55:00|34106.4|34104|34007.4|34005|34114.9|34112.5|33991.4|33989|3573
1675447200000|2023-02-03 18:00:00|34006.5|34004.1|33959|33956.6|34010.5|34008.1|33954.5|33952.1|3063
1675447500000|2023-02-03 18:05:00|33959.5|33957.1|33902.5|33900.1|33988.5|33986.1|33899.5|33897.1|3404
1675447800000|2023-02-03 18:10:00|33903|33900.6|33924.5|33922.1|33925.5|33923.1|33877.5|33875.1|2411
1675448100000|2023-02-03 18:15:00|33924|33921.6|33930|33927.6|33944.5|33942.1|33906|33903.6|1745
1675448400000|2023-02-03 18:20:00|33930.5|33928.1|33918|33915.6|33954.5|33952.1|33897|33894.6|1353
1675448700000|2023-02-03 18:25:00|33918.5|33916.1|33897.5|33895.1|33926.5|33924.1|33891|33888.6|1069
1675449000000|2023-02-03 18:30:00|33897|33894.6|33888|33885.6|33906.5|33904.1|33863|33860.6|2583
1675449300000|2023-02-03 18:35:00|33887.5|33885.1|33919|33916.6|33923.5|33921.1|33868.5|33866.1|1673
1675449600000|2023-02-03 18:40:00|33918|33915.6|33865|33862.6|33921|33918.6|33858|33855.6|1287
1675449900000|2023-02-03 18:45:00|33865.5|33863.1|33875.5|33873.1|33887.5|33885.1|33830.5|33828.1|2299
1675450200000|2023-02-03 18:50:00|33875|33872.6|33923.5|33921.1|33936.5|33934.1|33875|33872.6|1669
1675450500000|2023-02-03 18:55:00|33924.5|33922.1|33919|33916.6|33942|33939.6|33910.5|33908.1|857
1675450800000|2023-02-03 19:00:00|33919.5|33917.1|33909.5|33907.1|33929|33926.6|33896|33893.6|995
1675451100000|2023-02-03 19:05:00|33909|33906.6|33906.5|33904.1|33946.5|33944.1|33893.5|33891.1|1330
1675451400000|2023-02-03 19:10:00|33907|33904.6|33923.5|33921.1|33925.5|33923.1|33875.5|33873.1|1128
1675451700000|2023-02-03 19:15:00|33924|33921.6|33899|33896.6|33927.5|33925.1|33875|33872.6|1430
1675452000000|2023-02-03 19:20:00|33899.1|33896.7|33872.6|33870.2|33915.6|33913.2|33866.6|33864.2|1280
1675452300000|2023-02-03 19:25:00|33872.1|33869.7|33900.6|33898.2|33905.1|33902.7|33862.6|33860.2|1167
1675452600000|2023-02-03 19:30:00|33901.1|33898.7|33887.6|33885.2|33901.1|33898.7|33848.6|33846.2|2433
1675452900000|2023-02-03 19:35:00|33888.1|33885.7|33934.6|33932.2|33939.1|33936.7|33883.1|33880.7|1575
1675453200000|2023-02-03 19:40:00|33935.1|33932.7|33891.6|33889.2|33941.1|33938.7|33888.6|33886.2|1403
1675453500000|2023-02-03 19:45:00|33891.1|33888.7|33908.6|33906.2|33909.6|33907.2|33879.6|33877.2|1323
1675453800000|2023-02-03 19:50:00|33909.1|33906.7|33903.1|33900.7|33911.1|33908.7|33874.1|33871.7|1390
1675454100000|2023-02-03 19:55:00|33903.6|33901.2|33862.6|33860.2|33916.1|33913.7|33842.6|33840.2|1454
1675454400000|2023-02-03 20:00:00|33863.1|33860.7|33836.1|33833.7|33863.1|33860.7|33816.6|33814.2|2295
1675454700000|2023-02-03 20:05:00|33836.6|33834.2|33863.1|33860.7|33874.1|33871.7|33810.6|33808.2|1297
1675455000000|2023-02-03 20:10:00|33862.6|33860.2|33901.6|33899.2|33904.1|33901.7|33851.1|33848.7|1190
1675455300000|2023-02-03 20:15:00|33902.6|33900.2|33935.6|33933.2|33952.6|33950.2|33881.6|33879.2|1596
1675455600000|2023-02-03 20:20:00|33935.1|33932.7|33922.6|33920.2|33940.1|33937.7|33896.6|33894.2|1351
1675455900000|2023-02-03 20:25:00|33923.1|33920.7|33906.6|33904.2|33943.1|33940.7|33904.6|33902.2|1421
1675456200000|2023-02-03 20:30:00|33906.1|33903.7|33899.1|33896.7|33947.1|33944.7|33897.1|33894.7|2114
1675456500000|2023-02-03 20:35:00|33898.6|33896.2|33881.1|33878.7|33913.6|33911.2|33875.6|33873.2|1715
1675456800000|2023-02-03 20:40:00|33879.1|33876.7|33873.1|33870.7|33913.1|33910.7|33872.6|33870.2|1527
1675457100000|2023-02-03 20:45:00|33873.6|33871.2|33861.1|33858.7|33884.6|33882.2|33845.6|33843.2|2025
1675457400000|2023-02-03 20:50:00|33860.1|33857.7|33920.1|33917.7|33921.6|33919.2|33852.6|33850.2|2543
1675457700000|2023-02-03 20:55:00|33919.6|33917.2|33913.6|33911.2|33934.6|33932.2|33905.6|33903.2|4092
1675458000000|2023-02-03 21:00:00|33911.1|33908.7|33917.3|33912.5|33925.3|33920.5|33904.8|33900|1279
1675458300000|2023-02-03 21:05:00|33916.8|33912|33907.8|33903|33921.3|33916.5|33903.3|33898.5|392
1675458600000|2023-02-03 21:10:00|33907.3|33902.5|33913.3|33908.5|33914.8|33910|33888.8|33884|599
1675458900000|2023-02-03 21:15:00|33912.8|33908|33910.8|33906|33915.8|33911|33900.3|33895.5|365
1675459200000|2023-02-03 21:20:00|33910.3|33905.5|33912.3|33907.5|33914.8|33910|33904.8|33900|59
1675459500000|2023-02-03 21:25:00|33912.8|33908|33908.8|33904|33912.8|33908|33908.3|33903.5|38
1675459800000|2023-02-03 21:30:00|33908.3|33903.5|33915.8|33911|33915.8|33911|33907.8|33903|43
1675460100000|2023-02-03 21:35:00|33917.3|33912.5|33913.8|33909|33920.8|33916|33913.3|33908.5|46
1675460400000|2023-02-03 21:40:00|33914.3|33909.5|33908.8|33904|33914.8|33910|33908.8|33904|62
1675460700000|2023-02-03 21:45:00|33908.3|33903.5|33912.8|33908|33914.3|33909.5|33908.3|33903.5|34
1675461000000|2023-02-03 21:50:00|33913.8|33909|33911.8|33907|33914.8|33910|33908.8|33904|54
1675461300000|2023-02-03 21:55:00|33912.3|33907.5|33906.3|33901.5|33913.8|33909|33901.3|33896.5|114
1675638000000|2023-02-05 23:00:00|33841.8|33837|33832.3|33827.5|33864.3|33859.5|33817.3|33812.5|577
1675638300000|2023-02-05 23:05:00|33832.8|33828|33823.8|33819|33843.8|33839|33821.3|33816.5|176
1675638600000|2023-02-05 23:10:00|33824.3|33819.5|33841.8|33837|33842.3|33837.5|33823.3|33818.5|114
1675638900000|2023-02-05 23:15:00|33841.3|33836.5|33848.3|33843.5|33850.8|33846|33838.3|33833.5|165
1675639200000|2023-02-05 23:20:00|33847.8|33843|33854.8|33850|33855.8|33851|33847.3|33842.5|100
1675639500000|2023-02-05 23:25:00|33855.3|33850.5|33859.8|33855|33868.8|33864|33854.3|33849.5|93
1675639800000|2023-02-05 23:30:00|33860.3|33855.5|33858.8|33854|33879.8|33875|33855.8|33851|195
1675640100000|2023-02-05 23:35:00|33859.3|33854.5|33852.3|33847.5|33865.8|33861|33846.3|33841.5|169
1675640400000|2023-02-05 23:40:00|33852.8|33848|33878.8|33874|33880.8|33876|33851.8|33847|132
1675640700000|2023-02-05 23:45:00|33879.8|33875|33872.8|33868|33888.8|33884|33869.8|33865|187
1675641000000|2023-02-05 23:50:00|33873.3|33868.5|33890.8|33886|33891.3|33886.5|33873.3|33868.5|66
1675641300000|2023-02-05 23:55:00|33890.3|33885.5|33881.8|33877|33895.8|33891|33880.8|33876|71
1675641600000|2023-02-06 00:00:00|33881.3|33876.5|33877.3|33872.5|33883.8|33879|33868.3|33863.5|125
1675641900000|2023-02-06 00:05:00|33877.8|33873|33856.3|33851.5|33878.8|33874|33853.8|33849|111
1675642200000|2023-02-06 00:10:00|33855.8|33851|33851.8|33847|33861.8|33857|33843.8|33839|114
1675642500000|2023-02-06 00:15:00|33851.3|33846.5|33858.3|33853.5|33859.8|33855|33844.8|33840|143
1675642800000|2023-02-06 00:20:00|33857.8|33853|33850.8|33846|33860.8|33856|33850.8|33846|79
1675643100000|2023-02-06 00:25:00|33851.3|33846.5|33851.8|33847|33855.8|33851|33848.3|33843.5|99
1675643400000|2023-02-06 00:30:00|33852.3|33847.5|33847.3|33842.5|33852.3|33847.5|33845.3|33840.5|67
1675643700000|2023-02-06 00:35:00|33847.8|33843|33843.8|33839|33849.3|33844.5|33843.3|33838.5|34
1675644000000|2023-02-06 00:40:00|33843.3|33838.5|33846.8|33842|33847.3|33842.5|33839.8|33835|90
1675644300000|2023-02-06 00:45:00|33846.3|33841.5|33850.8|33846|33855.8|33851|33843.8|33839|66
1675644600000|2023-02-06 00:50:00|33851.3|33846.5|33841.8|33837|33851.3|33846.5|33838.8|33834|78
1675644900000|2023-02-06 00:55:00|33841.3|33836.5|33852.8|33848|33855.3|33850.5|33839.8|33835|61
1675645200000|2023-02-06 01:00:00|33853.3|33848.5|33852.8|33848|33865.3|33860.5|33850.3|33845.5|275
1675645500000|2023-02-06 01:05:00|33853.3|33848.5|33857.3|33852.5|33864.3|33859.5|33846.8|33842|206
1675645800000|2023-02-06 01:10:00|33857.8|33853|33862.8|33858|33864.3|33859.5|33855.3|33850.5|79
1675646100000|2023-02-06 01:15:00|33862.3|33857.5|33859.8|33855|33866.3|33861.5|33858.8|33854|110
1675646400000|2023-02-06 01:20:00|33860.3|33855.5|33853.8|33849|33860.3|33855.5|33852.3|33847.5|104
1675646700000|2023-02-06 01:25:00|33853.3|33848.5|33849.8|33845|33854.8|33850|33846.8|33842|62
1675647000000|2023-02-06 01:30:00|33850.3|33845.5|33851.3|33846.5|33856.8|33852|33827.3|33822.5|463
1675647300000|2023-02-06 01:35:00|33850.8|33846|33870.8|33866|33874.3|33869.5|33847.3|33842.5|415
1675647600000|2023-02-06 01:40:00|33870.3|33865.5|33876.3|33871.5|33879.8|33875|33865.3|33860.5|130
1675647900000|2023-02-06 01:45:00|33875.8|33871|33869.8|33865|33876.8|33872|33866.8|33862|59
1675648200000|2023-02-06 01:50:00|33870.3|33865.5|33865.8|33861|33874.8|33870|33864.8|33860|44
1675648500000|2023-02-06 01:55:00|33866.8|33862|33859.8|33855|33867.8|33863|33857.8|33853|124
1675648800000|2023-02-06 02:00:00|33859.3|33854.5|33856.8|33852|33860.3|33855.5|33841.3|33836.5|421
1675649100000|2023-02-06 02:05:00|33857.3|33852.5|33854.8|33850|33857.8|33853|33844.8|33840|151
1675649400000|2023-02-06 02:10:00|33851.3|33846.5|33857.8|33853|33869.8|33865|33851.3|33846.5|116
1675649700000|2023-02-06 02:15:00|33857.3|33852.5|33855.8|33851|33858.3|33853.5|33851.3|33846.5|46
1675650000000|2023-02-06 02:20:00|33856.3|33851.5|33859.8|33855|33862.8|33858|33855.8|33851|38
1675650300000|2023-02-06 02:25:00|33860.3|33855.5|33853.8|33849|33862.8|33858|33853.8|33849|59
1675650600000|2023-02-06 02:30:00|33852.8|33848|33851.8|33847|33854.8|33850|33849.3|33844.5|51
1675650900000|2023-02-06 02:35:00|33851.3|33846.5|33852.8|33848|33866.8|33862|33842.8|33838|164
1675651200000|2023-02-06 02:40:00|33853.3|33848.5|33848.3|33843.5|33854.8|33850|33846.8|33842|84
1675651500000|2023-02-06 02:45:00|33847.8|33843|33842.8|33838|33848.3|33843.5|33838.8|33834|91
1675651800000|2023-02-06 02:50:00|33842.3|33837.5|33839.3|33834.5|33845.8|33841|33837.8|33833|72
1675652100000|2023-02-06 02:55:00|33838.8|33834|33842.8|33838|33844.3|33839.5|33838.8|33834|44
1675652400000|2023-02-06 03:00:00|33843.3|33838.5|33847.8|33843|33848.8|33844|33839.8|33835|42
1675652700000|2023-02-06 03:05:00|33847.3|33842.5|33845.3|33840.5|33850.8|33846|33841.3|33836.5|76
1675653000000|2023-02-06 03:10:00|33844.8|33840|33836.8|33832|33847.3|33842.5|33836.3|33831.5|117
1675653300000|2023-02-06 03:15:00|33836.3|33831.5|33841.8|33837|33845.8|33841|33832.8|33828|204
1675653600000|2023-02-06 03:20:00|33842.3|33837.5|33834.8|33830|33842.8|33838|33830.8|33826|365
1675653900000|2023-02-06 03:25:00|33834.3|33829.5|33843.8|33839|33843.8|33839|33832.8|33828|45
1675654200000|2023-02-06 03:30:00|33843.3|33838.5|33840.3|33835.5|33843.8|33839|33839.3|33834.5|43
1675654500000|2023-02-06 03:35:00|33840.8|33836|33840.8|33836|33841.8|33837|33837.8|33833|28
1675654800000|2023-02-06 03:40:00|33840.3|33835.5|33833.8|33829|33841.8|33837|33833.3|33828.5|64
1675655100000|2023-02-06 03:45:00|33833.3|33828.5|33839.3|33834.5|33840.3|33835.5|33833.3|33828.5|55
1675655400000|2023-02-06 03:50:00|33838.8|33834|33835.8|33831|33841.8|33837|33835.8|33831|42
1675655700000|2023-02-06 03:55:00|33835.3|33830.5|33835.8|33831|33837.3|33832.5|33832.8|33828|63
1675656000000|2023-02-06 04:00:00|33836.3|33831.5|33834.8|33830|33836.3|33831.5|33832.3|33827.5|54
1675656300000|2023-02-06 04:05:00|33834.3|33829.5|33835.8|33831|33835.8|33831|33823.8|33819|132
1675656600000|2023-02-06 04:10:00|33836.3|33831.5|33836.8|33832|33841.8|33837|33834.8|33830|51
1675656900000|2023-02-06 04:15:00|33836.3|33831.5|33841.8|33837|33847.3|33842.5|33835.8|33831|130
1675657200000|2023-02-06 04:20:00|33842.3|33837.5|33840.8|33836|33845.8|33841|33837.3|33832.5|29
1675657500000|2023-02-06 04:25:00|33841.3|33836.5|33837.8|33833|33842.3|33837.5|33836.8|33832|33
1675657800000|2023-02-06 04:30:00|33837.3|33832.5|33835.8|33831|33837.8|33833|33833.8|33829|17
1675658100000|2023-02-06 04:35:00|33836.3|33831.5|33837.3|33832.5|33840.8|33836|33836.3|33831.5|34
1675658400000|2023-02-06 04:40:00|33837.8|33833|33834.8|33830|33837.8|33833|33829.8|33825|63
1675658700000|2023-02-06 04:45:00|33835.3|33830.5|33837.3|33832.5|33837.8|33833|33832.8|33828|39
1675659000000|2023-02-06 04:50:00|33837.8|33833|33836.3|33831.5|33838.8|33834|33834.3|33829.5|36
1675659300000|2023-02-06 04:55:00|33836.8|33832|33838.8|33834|33840.3|33835.5|33834.3|33829.5|41
1675659600000|2023-02-06 05:00:00|33838.3|33833.5|33838.8|33834|33841.3|33836.5|33828.3|33823.5|63
1675659900000|2023-02-06 05:05:00|33839.3|33834.5|33830.8|33826|33840.8|33836|33829.3|33824.5|30
1675660200000|2023-02-06 05:10:00|33831.8|33827|33832.8|33828|33837.8|33833|33830.3|33825.5|35
1675660500000|2023-02-06 05:15:00|33832.3|33827.5|33825.8|33821|33834.3|33829.5|33822.8|33818|51
1675660800000|2023-02-06 05:20:00|33826.3|33821.5|33814.8|33810|33827.3|33822.5|33809.8|33805|222
1675661100000|2023-02-06 05:25:00|33814.3|33809.5|33818.8|33814|33821.3|33816.5|33809.8|33805|168
1675661400000|2023-02-06 05:30:00|33820.3|33815.5|33819.3|33814.5|33823.8|33819|33816.3|33811.5|64
1675661700000|2023-02-06 05:35:00|33818.8|33814|33826.8|33822|33827.8|33823|33818.3|33813.5|56
1675662000000|2023-02-06 05:40:00|33827.3|33822.5|33830.8|33826|33835.8|33831|33827.3|33822.5|58
1675662300000|2023-02-06 05:45:00|33830.3|33825.5|33833.8|33829|33836.8|33832|33830.3|33825.5|74
1675662600000|2023-02-06 05:50:00|33833.3|33828.5|33831.8|33827|33836.8|33832|33830.8|33826|64
1675662900000|2023-02-06 05:55:00|33831.3|33826.5|33833.3|33828.5|33833.8|33829|33826.8|33822|85
1675663200000|2023-02-06 06:00:00|33833.8|33829|33828.8|33824|33835.8|33831|33827.8|33823|147
1675663500000|2023-02-06 06:05:00|33829.3|33824.5|33826.8|33822|33833.8|33829|33825.3|33820.5|129
1675663800000|2023-02-06 06:10:00|33826.3|33821.5|33830.8|33826|33842.8|33838|33819.8|33815|502
1675664100000|2023-02-06 06:15:00|33830.3|33825.5|33821.8|33817|33832.8|33828|33819.8|33815|164
1675664400000|2023-02-06 06:20:00|33822.8|33818|33818.8|33814|33825.8|33821|33816.8|33812|43
1675664700000|2023-02-06 06:25:00|33819.8|33815|33836.3|33831.5|33836.3|33831.5|33818.3|33813.5|155
1675665000000|2023-02-06 06:30:00|33836.8|33832|33818.8|33814|33838.8|33834|33811.3|33806.5|87
1675665300000|2023-02-06 06:35:00|33819.3|33814.5|33819.8|33815|33826.3|33821.5|33817.8|33813|45
1675665600000|2023-02-06 06:40:00|33820.3|33815.5|33821.8|33817|33824.8|33820|33815.8|33811|57
1675665900000|2023-02-06 06:45:00|33821.3|33816.5|33816.8|33812|33821.8|33817|33814.3|33809.5|46
1675666200000|2023-02-06 06:50:00|33817.3|33812.5|33799.3|33794.5|33822.3|33817.5|33797.8|33793|158
1675666500000|2023-02-06 06:55:00|33798.8|33794|33803.3|33798.5|33805.8|33801|33798.3|33793.5|50
1675666800000|2023-02-06 07:00:00|33802.7|33799.1|33791.2|33787.6|33807.2|33803.6|33790.7|33787.1|199
1675667100000|2023-02-06 07:05:00|33790.7|33787.1|33803.2|33799.6|33804.7|33801.1|33788.7|33785.1|269
1675667400000|2023-02-06 07:10:00|33802.7|33799.1|33794.2|33790.6|33805.2|33801.6|33792.2|33788.6|160
1675667700000|2023-02-06 07:15:00|33793.7|33790.1|33799.2|33795.6|33806.7|33803.1|33793.7|33790.1|100
1675668000000|2023-02-06 07:20:00|33799.7|33796.1|33795.2|33791.6|33805.2|33801.6|33793.7|33790.1|60
1675668300000|2023-02-06 07:25:00|33794.7|33791.1|33801.7|33798.1|33806.7|33803.1|33794.7|33791.1|96
1675668600000|2023-02-06 07:30:00|33801.2|33797.6|33810.2|33806.6|33812.2|33808.6|33792.7|33789.1|160
1675668900000|2023-02-06 07:35:00|33809.7|33806.1|33818.2|33814.6|33818.2|33814.6|33807.7|33804.1|91
1675669200000|2023-02-06 07:40:00|33817.7|33814.1|33807.2|33803.6|33819.2|33815.6|33802.2|33798.6|144
1675669500000|2023-02-06 07:45:00|33807.7|33804.1|33810.2|33806.6|33811.2|33807.6|33803.7|33800.1|72
1675669800000|2023-02-06 07:50:00|33809.7|33806.1|33816.2|33812.6|33819.2|33815.6|33804.7|33801.1|109
1675670100000|2023-02-06 07:55:00|33816.7|33813.1|33817.2|33813.6|33821.7|33818.1|33813.2|33809.6|120
1675670400000|2023-02-06 08:00:00|33818.2|33814.6|33812.2|33808.6|33823.2|33819.6|33795.2|33791.6|509
1675670700000|2023-02-06 08:05:00|33812.7|33809.1|33813.2|33809.6|33817.7|33814.1|33796.7|33793.1|337
1675671000000|2023-02-06 08:10:00|33813.7|33810.1|33820.2|33816.6|33820.7|33817.1|33804.7|33801.1|191
1675671300000|2023-02-06 08:15:00|33820.7|33817.1|33802.2|33798.6|33821.7|33818.1|33800.7|33797.1|163
1675671600000|2023-02-06 08:20:00|33801.7|33798.1|33773.2|33769.6|33802.7|33799.1|33765.2|33761.6|433
1675671900000|2023-02-06 08:25:00|33773.7|33770.1|33764.7|33761.1|33775.2|33771.6|33757.2|33753.6|458
1675672200000|2023-02-06 08:30:00|33762.7|33759.1|33788.2|33784.6|33798.2|33794.6|33759.7|33756.1|275
1675672500000|2023-02-06 08:35:00|33788.7|33785.1|33799.2|33795.6|33800.2|33796.6|33782.2|33778.6|171
1675672800000|2023-02-06 08:40:00|33799.7|33796.1|33800.2|33796.6|33804.2|33800.6|33793.2|33789.6|116
1675673100000|2023-02-06 08:45:00|33800.7|33797.1|33796.2|33792.6|33803.2|33799.6|33781.7|33778.1|119
1675673400000|2023-02-06 08:50:00|33795.7|33792.1|33787.2|33783.6|33803.2|33799.6|33787.2|33783.6|172
1675673700000|2023-02-06 08:55:00|33786.7|33783.1|33776.2|33772.6|33790.7|33787.1|33771.7|33768.1|233
1675674000000|2023-02-06 09:00:00|33776.7|33773.1|33766.2|33762.6|33777.2|33773.6|33757.2|33753.6|514
1675674300000|2023-02-06 09:05:00|33767.7|33764.1|33758.2|33754.6|33777.2|33773.6|33758.2|33754.6|327
1675674600000|2023-02-06 09:10:00|33758.7|33755.1|33737.2|33733.6|33765.2|33761.6|33734.7|33731.1|535
1675674900000|2023-02-06 09:15:00|33737.7|33734.1|33734.2|33730.6|33740.2|33736.6|33724.2|33720.6|355
1675675200000|2023-02-06 09:20:00|33733.7|33730.1|33741.2|33737.6|33755.2|33751.6|33731.2|33727.6|429
1675675500000|2023-02-06 09:25:00|33741.7|33738.1|33736.2|33732.6|33748.2|33744.6|33731.2|33727.6|172
1675675800000|2023-02-06 09:30:00|33736.7|33733.1|33746.2|33742.6|33759.7|33756.1|33736.7|33733.1|286
1675676100000|2023-02-06 09:35:00|33747.2|33743.6|33733.2|33729.6|33749.2|33745.6|33730.7|33727.1|218
1675676400000|2023-02-06 09:40:00|33733.7|33730.1|33707.2|33703.6|33735.2|33731.6|33705.7|33702.1|301
1675676700000|2023-02-06 09:45:00|33706.7|33703.1|33709.2|33705.6|33713.2|33709.6|33700.2|33696.6|249
1675677000000|2023-02-06 09:50:00|33709.7|33706.1|33702.2|33698.6|33710.7|33707.1|33697.2|33693.6|368
1675677300000|2023-02-06 09:55:00|33702.7|33699.1|33698.2|33694.6|33703.2|33699.6|33689.7|33686.1|343
1675677600000|2023-02-06 10:00:00|33697.7|33694.1|33694.2|33690.6|33700.7|33697.1|33683.7|33680.1|420
1675677900000|2023-02-06 10:05:00|33693.7|33690.1|33695.2|33691.6|33702.7|33699.1|33690.2|33686.6|278
1675678200000|2023-02-06 10:10:00|33695.7|33692.1|33707.2|33703.6|33707.7|33704.1|33694.7|33691.1|184
1675678500000|2023-02-06 10:15:00|33706.7|33703.1|33695.7|33692.1|33708.2|33704.6|33694.2|33690.6|170
1675678800000|2023-02-06 10:20:00|33696.2|33692.6|33688.7|33685.1|33700.7|33697.1|33686.2|33682.6|321
1675679100000|2023-02-06 10:25:00|33690.2|33686.6|33682.2|33678.6|33691.2|33687.6|33674.7|33671.1|332
1675679400000|2023-02-06 10:30:00|33681.7|33678.1|33671.2|33667.6|33684.2|33680.6|33670.2|33666.6|246
1675679700000|2023-02-06 10:35:00|33670.7|33667.1|33660.2|33656.6|33673.2|33669.6|33657.7|33654.1|364
1675680000000|2023-02-06 10:40:00|33659.7|33656.1|33658.7|33655.1|33667.2|33663.6|33652.2|33648.6|478
1675680300000|2023-02-06 10:45:00|33659.2|33655.6|33645.2|33641.6|33669.7|33666.1|33642.2|33638.6|342
1675680600000|2023-02-06 10:50:00|33645.7|33642.1|33664.2|33660.6|33664.7|33661.1|33640.7|33637.1|490
1675680900000|2023-02-06 10:55:00|33663.7|33660.1|33683.2|33679.6|33683.7|33680.1|33663.7|33660.1|537
1675681200000|2023-02-06 11:00:00|33683.7|33680.1|33659.7|33656.1|33686.2|33682.6|33657.7|33654.1|277
1675681500000|2023-02-06 11:05:00|33660.2|33656.6|33657.2|33653.6|33668.7|33665.1|33656.2|33652.6|209
1675681800000|2023-02-06 11:10:00|33656.7|33653.1|33657.2|33653.6|33662.2|33658.6|33646.7|33643.1|207
1675682100000|2023-02-06 11:15:00|33656.7|33653.1|33671.7|33668.1|33677.7|33674.1|33656.7|33653.1|210
1675682400000|2023-02-06 11:20:00|33671.2|33667.6|33672.2|33668.6|33673.2|33669.6|33660.2|33656.6|220
1675682700000|2023-02-06 11:25:00|33672.7|33669.1|33676.7|33673.1|33683.2|33679.6|33666.2|33662.6|210
1675683000000|2023-02-06 11:30:00|33677.2|33673.6|33668.2|33664.6|33677.7|33674.1|33666.7|33663.1|231
1675683300000|2023-02-06 11:35:00|33668.7|33665.1|33683.2|33679.6|33683.7|33680.1|33666.7|33663.1|213
1675683600000|2023-02-06 11:40:00|33682.7|33679.1|33694.2|33690.6|33696.2|33692.6|33680.2|33676.6|316
1675683900000|2023-02-06 11:45:00|33693.7|33690.1|33713.2|33709.6|33714.7|33711.1|33688.7|33685.1|572
1675684200000|2023-02-06 11:50:00|33713.7|33710.1|33716.2|33712.6|33717.2|33713.6|33704.2|33700.6|343
1675684500000|2023-02-06 11:55:00|33716.7|33713.1|33719.7|33716.1|33723.2|33719.6|33713.7|33710.1|308
1675684800000|2023-02-06 12:00:00|33719.2|33715.6|33713.2|33709.6|33736.2|33732.6|33712.2|33708.6|525
1675685100000|2023-02-06 12:05:00|33712.7|33709.1|33733.2|33729.6|33733.2|33729.6|33711.7|33708.1|175
1675685400000|2023-02-06 12:10:00|33732.7|33729.1|33738.2|33734.6|33743.2|33739.6|33727.2|33723.6|304
1675685700000|2023-02-06 12:15:00|33738.7|33735.1|33720.2|33716.6|33742.7|33739.1|33719.2|33715.6|235
1675686000000|2023-02-06 12:20:00|33720.7|33717.1|33710.7|33707.1|33727.7|33724.1|33710.7|33707.1|235
1675686300000|2023-02-06 12:25:00|33711.7|33708.1|33726.2|33722.6|33727.2|33723.6|33710.2|33706.6|139
1675686600000|2023-02-06 12:30:00|33726.7|33723.1|33722.2|33718.6|33728.7|33725.1|33712.2|33708.6|275
1675686900000|2023-02-06 12:35:00|33721.7|33718.1|33744.7|33741.1|33746.7|33743.1|33720.7|33717.1|418
1675687200000|2023-02-06 12:40:00|33745.2|33741.6|33753.2|33749.6|33758.2|33754.6|33742.7|33739.1|406
1675687500000|2023-02-06 12:45:00|33753.7|33750.1|33771.2|33767.6|33773.7|33770.1|33748.7|33745.1|443
1675687800000|2023-02-06 12:50:00|33770.7|33767.1|33767.2|33763.6|33776.7|33773.1|33761.2|33757.6|354
1675688100000|2023-02-06 12:55:00|33766.7|33763.1|33764.2|33760.6|33769.7|33766.1|33760.2|33756.6|238
1675688400000|2023-02-06 13:00:00|33765.2|33761.6|33755.2|33751.6|33769.2|33765.6|33749.7|33746.1|443
1675688700000|2023-02-06 13:05:00|33754.7|33751.1|33754.2|33750.6|33756.2|33752.6|33739.7|33736.1|405
1675689000000|2023-02-06 13:10:00|33753.7|33750.1|33749.2|33745.6|33757.2|33753.6|33744.7|33741.1|188
1675689300000|2023-02-06 13:15:00|33749.7|33746.1|33757.2|33753.6|33757.7|33754.1|33747.2|33743.6|184
1675689600000|2023-02-06 13:20:00|33756.7|33753.1|33747.2|33743.6|33766.2|33762.6|33746.2|33742.6|400
1675689900000|2023-02-06 13:25:00|33746.7|33743.1|33745.7|33742.1|33757.7|33754.1|33740.2|33736.6|301
1675690200000|2023-02-06 13:30:00|33746.2|33742.6|33716.7|33713.1|33756.7|33753.1|33714.7|33711.1|588
1675690500000|2023-02-06 13:35:00|33716.2|33712.6|33718.2|33714.6|33726.2|33722.6|33707.2|33703.6|651
1675690800000|2023-02-06 13:40:00|33717.7|33714.1|33742.2|33738.6|33747.2|33743.6|33710.7|33707.1|422
1675691100000|2023-02-06 13:45:00|33742.7|33739.1|33719.2|33715.6|33742.7|33739.1|33717.2|33713.6|489
1675691400000|2023-02-06 13:50:00|33719.7|33716.1|33737.2|33733.6|33739.2|33735.6|33712.2|33708.6|438
1675691700000|2023-02-06 13:55:00|33736.7|33733.1|33737.2|33733.6|33742.2|33738.6|33723.7|33720.1|331
1675692000000|2023-02-06 14:00:00|33735.2|33731.6|33745.2|33741.6|33745.2|33741.6|33730.7|33727.1|406
1675692300000|2023-02-06 14:05:00|33746.2|33742.6|33739.2|33735.6|33756.7|33753.1|33736.2|33732.6|302
1675692600000|2023-02-06 14:10:00|33740.2|33736.6|33737.2|33733.6|33740.7|33737.1|33729.2|33725.6|212
1675692900000|2023-02-06 14:15:00|33738.2|33734.6|33758.2|33754.6|33758.7|33755.1|33730.2|33726.6|437
1675693200000|2023-02-06 14:20:00|33757.7|33754.1|33773.7|33770.1|33782.2|33778.6|33756.2|33752.6|443
1675693500000|2023-02-06 14:25:00|33772.2|33768.6|33778.2|33774.6|33804.7|33801.1|33768.7|33765.1|1024
1675693800000|2023-02-06 14:30:00|33777.6|33775.2|33845.1|33842.7|33859.6|33857.2|33777.6|33775.2|7920
1675694100000|2023-02-06 14:35:00|33846.1|33843.7|33797.6|33795.2|33848.6|33846.2|33791.1|33788.7|3287
1675694400000|2023-02-06 14:40:00|33798.1|33795.7|33747.6|33745.2|33804.1|33801.7|33735.1|33732.7|2961
1675694700000|2023-02-06 14:45:00|33746.6|33744.2|33783.1|33780.7|33792.6|33790.2|33729.6|33727.2|2672
1675695000000|2023-02-06 14:50:00|33784.1|33781.7|33774.6|33772.2|33821.1|33818.7|33739.6|33737.2|2873
1675695300000|2023-02-06 14:55:00|33775.1|33772.7|33784.6|33782.2|33790.6|33788.2|33757.6|33755.2|1972
1675695600000|2023-02-06 15:00:00|33785.1|33782.7|33751.6|33749.2|33785.1|33782.7|33735.6|33733.2|2850
1675695900000|2023-02-06 15:05:00|33751.1|33748.7|33777.1|33774.7|33787.1|33784.7|33726.1|33723.7|2471
1675696200000|2023-02-06 15:10:00|33776.6|33774.2|33745.1|33742.7|33779.6|33777.2|33733.6|33731.2|2365
1675696500000|2023-02-06 15:15:00|33747.1|33744.7|33729.6|33727.2|33748.6|33746.2|33701.1|33698.7|2790
1675696800000|2023-02-06 15:20:00|33730.1|33727.7|33723.6|33721.2|33747.1|33744.7|33707.1|33704.7|2378
1675697100000|2023-02-06 15:25:00|33724.1|33721.7|33716.1|33713.7|33739.6|33737.2|33707.1|33704.7|1282
1675697400000|2023-02-06 15:30:00|33716.6|33714.2|33695.1|33692.7|33716.6|33714.2|33673.6|33671.2|2759
1675697700000|2023-02-06 15:35:00|33694.6|33692.2|33731.1|33728.7|33748.1|33745.7|33694.6|33692.2|2293
1675698000000|2023-02-06 15:40:00|33730.6|33728.2|33731.6|33729.2|33753.1|33750.7|33725.1|33722.7|1309
1675698300000|2023-02-06 15:45:00|33732.1|33729.7|33752.6|33750.2|33755.1|33752.7|33723.6|33721.2|1106
1675698600000|2023-02-06 15:50:00|33753.1|33750.7|33817.1|33814.7|33826.6|33824.2|33747.6|33745.2|3537
1675698900000|2023-02-06 15:55:00|33817.6|33815.2|33821.1|33818.7|33836.6|33834.2|33813.6|33811.2|1682
1675699200000|2023-02-06 16:00:00|33820.6|33818.2|33814.1|33811.7|33835.1|33832.7|33806.6|33804.2|2061
1675699500000|2023-02-06 16:05:00|33813.6|33811.2|33819.1|33816.7|33878.1|33875.7|33812.6|33810.2|3221
1675699800000|2023-02-06 16:10:00|33819.6|33817.2|33821.1|33818.7|33827.6|33825.2|33809.1|33806.7|1213
1675700100000|2023-02-06 16:15:00|33821.6|33819.2|33864.6|33862.2|33880.1|33877.7|33819.6|33817.2|2020
1675700400000|2023-02-06 16:20:00|33864.1|33861.7|33859.1|33856.7|33873.6|33871.2|33855.1|33852.7|1021
1675700700000|2023-02-06 16:25:00|33861.6|33859.2|33868.1|33865.7|33882.1|33879.7|33855.6|33853.2|1230
1675701000000|2023-02-06 16:30:00|33869.1|33866.7|33845.1|33842.7|33885.6|33883.2|33843.1|33840.7|1487
1675701300000|2023-02-06 16:35:00|33845.6|33843.2|33847.1|33844.7|33857.6|33855.2|33840.1|33837.7|855
1675701600000|2023-02-06 16:40:00|33846.1|33843.7|33839.1|33836.7|33859.1|33856.7|33833.1|33830.7|1020
1675701900000|2023-02-06 16:45:00|33840.1|33837.7|33831.7|33829.3|33850.6|33848.2|33823.7|33821.3|942
1675702200000|2023-02-06 16:50:00|33831.2|33828.8|33840.7|33838.3|33858.7|33856.3|33823.7|33821.3|983
1675702500000|2023-02-06 16:55:00|33841.7|33839.3|33810.2|33807.8|33854.7|33852.3|33802.7|33800.3|1532
1675702800000|2023-02-06 17:00:00|33809.7|33807.3|33821.7|33819.3|33825.2|33822.8|33795.7|33793.3|1275
1675703100000|2023-02-06 17:05:00|33821.2|33818.8|33833.2|33830.8|33847.2|33844.8|33817.7|33815.3|918
1675703400000|2023-02-06 17:10:00|33832.7|33830.3|33825.2|33822.8|33842.7|33840.3|33824.2|33821.8|577
1675703700000|2023-02-06 17:15:00|33824.7|33822.3|33799.2|33796.8|33834.7|33832.3|33797.7|33795.3|1170
1675704000000|2023-02-06 17:20:00|33798.7|33796.3|33820.2|33817.8|33829.2|33826.8|33796.7|33794.3|807
1675704300000|2023-02-06 17:25:00|33820.7|33818.3|33815.7|33813.3|33837.7|33835.3|33810.7|33808.3|735
1675704600000|2023-02-06 17:30:00|33815.2|33812.8|33845.2|33842.8|33855.2|33852.8|33813.7|33811.3|1102
1675704900000|2023-02-06 17:35:00|33845.7|33843.3|33854.2|33851.8|33870.7|33868.3|33842.7|33840.3|766
1675705200000|2023-02-06 17:40:00|33854.7|33852.3|33847.7|33845.3|33869.2|33866.8|33841.2|33838.8|672
1675705500000|2023-02-06 17:45:00|33846.7|33844.3|33856.2|33853.8|33877.2|33874.8|33845.7|33843.3|666
1675705800000|2023-02-06 17:50:00|33855.7|33853.3|33848.2|33845.8|33867.7|33865.3|33834.7|33832.3|576
1675706100000|2023-02-06 17:55:00|33848.7|33846.3|33854.7|33852.3|33863.7|33861.3|33840.2|33837.8|629
1675706400000|2023-02-06 18:00:00|33856.1|33853.7|33861.6|33859.2|33869.1|33866.7|33836.1|33833.7|774
1675706700000|2023-02-06 18:05:00|33862.1|33859.7|33877.6|33875.2|33891.1|33888.7|33857.1|33854.7|1129
1675707000000|2023-02-06 18:10:00|33877.1|33874.7|33874.1|33871.7|33882.6|33880.2|33820.1|33817.7|1626
1675707300000|2023-02-06 18:15:00|33875.1|33872.7|33897.1|33894.7|33899.1|33896.7|33863.6|33861.2|706
1675707600000|2023-02-06 18:20:00|33896.6|33894.2|33905.6|33903.2|33914.1|33911.7|33887.6|33885.2|1100
1675707900000|2023-02-06 18:25:00|33906.1|33903.7|33872.6|33870.2|33918.6|33916.2|33872.1|33869.7|1251
1675708200000|2023-02-06 18:30:00|33872.1|33869.7|33881.6|33879.2|33894.1|33891.7|33867.1|33864.7|776
1675708500000|2023-02-06 18:35:00|33881.1|33878.7|33869.6|33867.2|33888.1|33885.7|33861.1|33858.7|521
1675708800000|2023-02-06 18:40:00|33870.1|33867.7|33867.6|33865.2|33874.6|33872.2|33843.1|33840.7|1005
1675709100000|2023-02-06 18:45:00|33867.1|33864.7|33852.1|33849.7|33878.1|33875.7|33844.1|33841.7|688
1675709400000|2023-02-06 18:50:00|33851.6|33849.2|33870.1|33867.7|33887.6|33885.2|33850.1|33847.7|961
1675709700000|2023-02-06 18:55:00|33870.6|33868.2|33883.1|33880.7|33895.1|33892.7|33863.6|33861.2|668
1675710000000|2023-02-06 19:00:00|33882.1|33879.7|33918.6|33916.2|33924.6|33922.2|33878.6|33876.2|1996
1675710300000|2023-02-06 19:05:00|33919.1|33916.7|33916.6|33914.2|33929.6|33927.2|33913.6|33911.2|982
1675710600000|2023-02-06 19:10:00|33916.1|33913.7|33930.1|33927.7|33941.1|33938.7|33914.6|33912.2|1106
1675710900000|2023-02-06 19:15:00|33929.6|33927.2|33958.1|33955.7|33971.1|33968.7|33928.1|33925.7|1746
1675711200000|2023-02-06 19:20:00|33957.6|33955.2|33920.7|33918.3|33958.1|33955.7|33919.2|33916.8|1073
1675711500000|2023-02-06 19:25:00|33921.2|33918.8|33919.7|33917.3|33935.2|33932.8|33913.7|33911.3|930
1675711800000|2023-02-06 19:30:00|33919.2|33916.8|33900.7|33898.3|33927.2|33924.8|33897.2|33894.8|1171
1675712100000|2023-02-06 19:35:00|33901.2|33898.8|33892.2|33889.8|33909.2|33906.8|33880.2|33877.8|950
1675712400000|2023-02-06 19:40:00|33891.7|33889.3|33881.2|33878.8|33895.7|33893.3|33861.7|33859.3|1103
1675712700000|2023-02-06 19:45:00|33880.2|33877.8|33874.7|33872.3|33890.2|33887.8|33863.7|33861.3|854
1675713000000|2023-02-06 19:50:00|33875.2|33872.8|33877.2|33874.8|33879.2|33876.8|33848.2|33845.8|859
1675713300000|2023-02-06 19:55:00|33876.2|33873.8|33892.2|33889.8|33893.2|33890.8|33868.2|33865.8|996
1675713600000|2023-02-06 20:00:00|33890.7|33888.3|33874.7|33872.3|33896.2|33893.8|33871.7|33869.3|936
1675713900000|2023-02-06 20:05:00|33874.2|33871.8|33886.2|33883.8|33888.2|33885.8|33843.7|33841.3|1245
1675714200000|2023-02-06 20:10:00|33886.7|33884.3|33859.2|33856.8|33887.2|33884.8|33854.2|33851.8|1061
1675714500000|2023-02-06 20:15:00|33859.7|33857.3|33857.2|33854.8|33873.2|33870.8|33845.2|33842.8|1185
1675714800000|2023-02-06 20:20:00|33856.2|33853.8|33847.2|33844.8|33878.2|33875.8|33845.2|33842.8|954
1675715100000|2023-02-06 20:25:00|33847.7|33845.3|33831.2|33828.8|33853.2|33850.8|33820.2|33817.8|1731
1675715400000|2023-02-06 20:30:00|33832.2|33829.8|33856.7|33854.3|33862.2|33859.8|33796.2|33793.8|3173
1675715700000|2023-02-06 20:35:00|33856.2|33853.8|33871.2|33868.8|33895.2|33892.8|33856.2|33853.8|1670
1675716000000|2023-02-06 20:40:00|33872.1|33869.7|33869.6|33867.2|33883.1|33880.7|33861.1|33858.7|1167
1675716300000|2023-02-06 20:45:00|33869.1|33866.7|33855.6|33853.2|33881.1|33878.7|33842.1|33839.7|1317
1675716600000|2023-02-06 20:50:00|33856.1|33853.7|33886.1|33883.7|33898.1|33895.7|33850.6|33848.2|2236
1675716900000|2023-02-06 20:55:00|33887.1|33884.7|33883.6|33881.2|33904.6|33902.2|33866.1|33863.7|3578
1675717200000|2023-02-06 21:00:00|33882.1|33879.7|33872.8|33868|33896.3|33891.5|33872.3|33867.5|1470
1675717500000|2023-02-06 21:05:00|33872.3|33867.5|33882.8|33878|33883.8|33879|33863.3|33858.5|749
1675717800000|2023-02-06 21:10:00|33882.3|33877.5|33874.8|33870|33888.3|33883.5|33871.3|33866.5|450
1675718100000|2023-02-06 21:15:00|33875.3|33870.5|33874.3|33869.5|33877.8|33873|33872.3|33867.5|234
1675718400000|2023-02-06 21:20:00|33874.8|33870|33873.3|33868.5|33877.3|33872.5|33872.3|33867.5|78
1675718700000|2023-02-06 21:25:00|33873.8|33869|33873.3|33868.5|33876.8|33872|33872.3|33867.5|96
1675719000000|2023-02-06 21:30:00|33873.8|33869|33875.3|33870.5|33878.8|33874|33870.3|33865.5|131
1675719300000|2023-02-06 21:35:00|33875.8|33871|33874.8|33870|33876.8|33872|33871.8|33867|61
1675719600000|2023-02-06 21:40:00|33874.3|33869.5|33874.3|33869.5|33878.8|33874|33873.8|33869|44
1675719900000|2023-02-06 21:45:00|33874.8|33870|33866.3|33861.5|33877.3|33872.5|33865.3|33860.5|83
1675720200000|2023-02-06 21:50:00|33867.3|33862.5|33873.3|33868.5|33873.8|33869|33866.3|33861.5|98
1675720500000|2023-02-06 21:55:00|33873.8|33869|33877.7|33867.9|33878.3|33873.5|33872.3|33865.4|140
1675720800000|2023-02-06 22:00:00|33876.8|33867|33875|33865.2|33876.8|33867|33871.4|33861.6|0
1675721100000|2023-02-06 22:05:00|33873.6|33863.8|33877.2|33867.4|33877.2|33867.4|33872.7|33862.9|0
1675721400000|2023-02-06 22:10:00|33875.1|33865.3|33872.4|33862.6|33876.7|33866.9|33872.4|33862.6|0
1675721700000|2023-02-06 22:15:00|33872.7|33862.9|33877.2|33867.4|33877.5|33867.7|33872.7|33862.9|0
1675722000000|2023-02-06 22:20:00|33876.9|33867.1|33875.4|33865.6|33876.9|33867.1|33874.8|33865|0
1675722300000|2023-02-06 22:25:00|33876|33866.2|33873.9|33864.1|33876.6|33866.8|33873.9|33864.1|0
1675722600000|2023-02-06 22:30:00|33874.2|33864.4|33877.2|33867.4|33881.4|33871.6|33873.6|33863.8|0
1675722900000|2023-02-06 22:35:00|33876|33866.2|33884.3|33874.5|33884.3|33874.5|33875.9|33866.1|0
1675723200000|2023-02-06 22:40:00|33880.1|33870.3|33881|33871.2|33881.6|33871.8|33877.6|33867.8|0
1675723500000|2023-02-06 22:45:00|33881.3|33871.5|33881|33871.2|33884.7|33874.9|33880|33870.2|0
1675723800000|2023-02-06 22:50:00|33880.7|33870.9|33880.1|33870.3|33880.7|33870.9|33880.1|33870.3|0
1675724100000|2023-02-06 22:55:00|33881|33871.2|33881.3|33871.5|33881.9|33872.1|33878.5|33868.7|0
1675724400000|2023-02-06 23:00:00|33877|33867.2|33882.3|33877.5|33886.8|33882|33876.3|33867.2|265
1675724700000|2023-02-06 23:05:00|33882.8|33878|33882.3|33877.5|33884.8|33880|33880.3|33875.5|34
1675725000000|2023-02-06 23:10:00|33883.3|33878.5|33896.8|33892|33903.3|33898.5|33881.8|33877|200
1675725300000|2023-02-06 23:15:00|33896.3|33891.5|33899.8|33895|33901.8|33897|33890.8|33886|67
1675725600000|2023-02-06 23:20:00|33900.3|33895.5|33897.8|33893|33900.3|33895.5|33892.8|33888|56
1675725900000|2023-02-06 23:25:00|33897.3|33892.5|33895.3|33890.5|33904.3|33899.5|33893.3|33888.5|83
1675726200000|2023-02-06 23:30:00|33894.8|33890|33895.8|33891|33898.3|33893.5|33891.8|33887|72
1675726500000|2023-02-06 23:35:00|33896.3|33891.5|33900.3|33895.5|33900.8|33896|33893.8|33889|81
1675726800000|2023-02-06 23:40:00|33900.8|33896|33909.3|33904.5|33910.8|33906|33898.8|33894|88
1675727100000|2023-02-06 23:45:00|33908.8|33904|33918.8|33914|33919.3|33914.5|33907.8|33903|115
1675727400000|2023-02-06 23:50:00|33919.3|33914.5|33915.8|33911|33922.3|33917.5|33913.8|33909|75
1675727700000|2023-02-06 23:55:00|33916.3|33911.5|33926.8|33922|33926.8|33922|33915.8|33911|65
1675728000000|2023-02-07 00:00:00|33926.3|33921.5|33917.8|33913|33931.3|33926.5|33915.3|33910.5|181
1675728300000|2023-02-07 00:05:00|33918.3|33913.5|33929.8|33925|33933.8|33929|33917.8|33913|108
1675728600000|2023-02-07 00:10:00|33930.3|33925.5|33936.8|33932|33939.8|33935|33928.8|33924|151
1675728900000|2023-02-07 00:15:00|33937.3|33932.5|33937.3|33932.5|33943.3|33938.5|33934.8|33930|108
1675729200000|2023-02-07 00:20:00|33937.8|33933|33938.8|33934|33942.8|33938|33934.3|33929.5|32
1675729500000|2023-02-07 00:25:00|33939.3|33934.5|33940.3|33935.5|33941.3|33936.5|33934.3|33929.5|65
1675729800000|2023-02-07 00:30:00|33939.8|33935|33943.3|33938.5|33948.3|33943.5|33939.3|33934.5|107
1675730100000|2023-02-07 00:35:00|33943.8|33939|33939.8|33935|33943.8|33939|33933.3|33928.5|54
1675730400000|2023-02-07 00:40:00|33940.3|33935.5|33937.8|33933|33941.3|33936.5|33934.8|33930|35
1675730700000|2023-02-07 00:45:00|33938.3|33933.5|33941.8|33937|33944.3|33939.5|33934.3|33929.5|130
1675731000000|2023-02-07 00:50:00|33942.3|33937.5|33937.8|33933|33942.8|33938|33935.3|33930.5|86
1675731300000|2023-02-07 00:55:00|33938.3|33933.5|33948.3|33943.5|33948.8|33944|33938.3|33933.5|49
1675731600000|2023-02-07 01:00:00|33948.8|33944|33952.8|33948|33954.8|33950|33945.8|33941|115
1675731900000|2023-02-07 01:05:00|33953.3|33948.5|33948.8|33944|33953.3|33948.5|33943.8|33939|36
1675732200000|2023-02-07 01:10:00|33949.3|33944.5|33955.8|33951|33957.3|33952.5|33947.8|33943|232
1675732500000|2023-02-07 01:15:00|33955.3|33950.5|33956.8|33952|33957.8|33953|33951.3|33946.5|58
1675732800000|2023-02-07 01:20:00|33957.3|33952.5|33943.3|33938.5|33957.3|33952.5|33942.8|33938|203
1675733100000|2023-02-07 01:25:00|33942.8|33938|33953.3|33948.5|33954.8|33950|33938.8|33934|109
1675733400000|2023-02-07 01:30:00|33953.8|33949|33946.8|33942|33959.8|33955|33943.8|33939|108
1675733700000|2023-02-07 01:35:00|33947.3|33942.5|33939.8|33935|33947.3|33942.5|33938.3|33933.5|78
1675734000000|2023-02-07 01:40:00|33940.3|33935.5|33932.8|33928|33942.8|33938|33930.3|33925.5|94
1675734300000|2023-02-07 01:45:00|33933.3|33928.5|33935.8|33931|33939.3|33934.5|33933.3|33928.5|44
1675734600000|2023-02-07 01:50:00|33936.3|33931.5|33942.8|33938|33944.8|33940|33935.3|33930.5|83
1675734900000|2023-02-07 01:55:00|33942.3|33937.5|33953.8|33949|33956.8|33952|33940.8|33936|94
1675735200000|2023-02-07 02:00:00|33954.3|33949.5|33946.3|33941.5|33956.3|33951.5|33946.3|33941.5|91
1675735500000|2023-02-07 02:05:00|33946.8|33942|33940.8|33936|33949.8|33945|33940.8|33936|52
1675735800000|2023-02-07 02:10:00|33941.3|33936.5|33940.8|33936|33944.3|33939.5|33936.3|33931.5|76
1675736100000|2023-02-07 02:15:00|33940.3|33935.5|33935.8|33931|33940.8|33936|33932.3|33927.5|88
1675736400000|2023-02-07 02:20:00|33935.3|33930.5|33938.8|33934|33940.3|33935.5|33928.8|33924|50
1675736700000|2023-02-07 02:25:00|33939.3|33934.5|33936.8|33932|33940.3|33935.5|33930.3|33925.5|70
1675737000000|2023-02-07 02:30:00|33937.3|33932.5|33941.8|33937|33946.3|33941.5|33937.3|33932.5|127
1675737300000|2023-02-07 02:35:00|33942.3|33937.5|33938.8|33934|33947.8|33943|33938.8|33934|136
1675737600000|2023-02-07 02:40:00|33938.3|33933.5|33942.8|33938|33945.3|33940.5|33935.8|33931|88
1675737900000|2023-02-07 02:45:00|33943.3|33938.5|33938.8|33934|33943.3|33938.5|33933.8|33929|74
1675738200000|2023-02-07 02:50:00|33939.3|33934.5|33948.8|33944|33949.8|33945|33938.3|33933.5|65
1675738500000|2023-02-07 02:55:00|33948.3|33943.5|33949.8|33945|33949.8|33945|33945.3|33940.5|43
1675738800000|2023-02-07 03:00:00|33950.3|33945.5|33945.8|33941|33953.8|33949|33945.3|33940.5|69
1675739100000|2023-02-07 03:05:00|33943.8|33939|33950.8|33946|33950.8|33946|33940.3|33935.5|45
1675739400000|2023-02-07 03:10:00|33950.3|33945.5|33946.8|33942|33953.8|33949|33946.8|33942|72
1675739700000|2023-02-07 03:15:00|33947.3|33942.5|33948.8|33944|33951.8|33947|33942.8|33938|44
1675740000000|2023-02-07 03:20:00|33949.3|33944.5|33951.3|33946.5|33953.3|33948.5|33948.3|33943.5|27
1675740300000|2023-02-07 03:25:00|33950.8|33946|33952.3|33947.5|33952.8|33948|33948.3|33943.5|42
1675740600000|2023-02-07 03:30:00|33951.3|33946.5|33933.8|33929|33953.3|33948.5|33930.3|33925.5|178
1675740900000|2023-02-07 03:35:00|33934.3|33929.5|33933.3|33928.5|33938.3|33933.5|33930.8|33926|31
1675741200000|2023-02-07 03:40:00|33932.8|33928|33928.3|33923.5|33934.3|33929.5|33927.3|33922.5|20
1675741500000|2023-02-07 03:45:00|33928.8|33924|33929.3|33924.5|33934.3|33929.5|33924.3|33919.5|72
1675741800000|2023-02-07 03:50:00|33929.8|33925|33920.3|33915.5|33930.8|33926|33919.8|33915|98
1675742100000|2023-02-07 03:55:00|33921.8|33917|33923.8|33919|33924.3|33919.5|33918.8|33914|44
1675742400000|2023-02-07 04:00:00|33923.3|33918.5|33928.8|33924|33932.3|33927.5|33921.8|33917|86
1675742700000|2023-02-07 04:05:00|33928.3|33923.5|33925.8|33921|33928.3|33923.5|33920.3|33915.5|90
1675743000000|2023-02-07 04:10:00|33925.3|33920.5|33922.3|33917.5|33925.8|33921|33920.3|33915.5|39
1675743300000|2023-02-07 04:15:00|33921.8|33917|33911.8|33907|33922.3|33917.5|33909.3|33904.5|87
1675743600000|2023-02-07 04:20:00|33912.3|33907.5|33908.3|33903.5|33915.3|33910.5|33906.3|33901.5|75
1675743900000|2023-02-07 04:25:00|33907.8|33903|33912.8|33908|33913.3|33908.5|33906.8|33902|36
1675744200000|2023-02-07 04:30:00|33913.3|33908.5|33911.3|33906.5|33914.3|33909.5|33909.3|33904.5|33
1675744500000|2023-02-07 04:35:00|33910.8|33906|33901.8|33897|33912.8|33908|33901.3|33896.5|108
1675744800000|2023-02-07 04:40:00|33902.3|33897.5|33899.8|33895|33903.3|33898.5|33898.8|33894|79
1675745100000|2023-02-07 04:45:00|33900.3|33895.5|33898.8|33894|33902.3|33897.5|33898.8|33894|57
1675745400000|2023-02-07 04:50:00|33897.8|33893|33897.3|33892.5|33900.3|33895.5|33892.8|33888|72
1675745700000|2023-02-07 04:55:00|33897.8|33893|33895.3|33890.5|33898.8|33894|33891.8|33887|61
1675746000000|2023-02-07 05:00:00|33895.8|33891|33897.8|33893|33899.3|33894.5|33894.8|33890|68
1675746300000|2023-02-07 05:05:00|33898.3|33893.5|33898.8|33894|33905.3|33900.5|33897.8|33893|145
1675746600000|2023-02-07 05:10:00|33898.3|33893.5|33903.8|33899|33904.8|33900|33897.3|33892.5|64
1675746900000|2023-02-07 05:15:00|33903.3|33898.5|33907.8|33903|33909.8|33905|33903.3|33898.5|130
1675747200000|2023-02-07 05:20:00|33907.3|33902.5|33907.8|33903|33908.8|33904|33906.3|33901.5|26
1675747500000|2023-02-07 05:25:00|33908.3|33903.5|33905.8|33901|33908.3|33903.5|33903.3|33898.5|32
1675747800000|2023-02-07 05:30:00|33905.3|33900.5|33912.3|33907.5|33918.8|33914|33904.3|33899.5|96
1675748100000|2023-02-07 05:35:00|33911.8|33907|33901.8|33897|33911.8|33907|33900.3|33895.5|84
1675748400000|2023-02-07 05:40:00|33901.3|33896.5|33903.8|33899|33903.8|33899|33900.8|33896|54
1675748700000|2023-02-07 05:45:00|33903.3|33898.5|33899.8|33895|33904.8|33900|33898.8|33894|33
1675749000000|2023-02-07 05:50:00|33899.3|33894.5|33904.3|33899.5|33904.3|33899.5|33899.3|33894.5|28
1675749300000|2023-02-07 05:55:00|33903.8|33899|33911.8|33907|33914.3|33909.5|33903.8|33899|96
1675749600000|2023-02-07 06:00:00|33911.3|33906.5|33911.3|33906.5|33914.3|33909.5|33905.8|33901|63
1675749900000|2023-02-07 06:05:00|33910.8|33906|33906.3|33901.5|33915.3|33910.5|33903.3|33898.5|66
1675750200000|2023-02-07 06:10:00|33905.8|33901|33916.8|33912|33930.8|33926|33901.8|33897|525
1675750500000|2023-02-07 06:15:00|33916.3|33911.5|33911.8|33907|33918.8|33914|33909.8|33905|174
1675750800000|2023-02-07 06:20:00|33911.3|33906.5|33909.8|33905|33912.3|33907.5|33906.8|33902|48
1675751100000|2023-02-07 06:25:00|33909.3|33904.5|33903.8|33899|33909.8|33905|33900.8|33896|44
1675751400000|2023-02-07 06:30:00|33903.3|33898.5|33905.8|33901|33906.3|33901.5|33900.3|33895.5|53
1675751700000|2023-02-07 06:35:00|33906.3|33901.5|33902.8|33898|33907.8|33903|33902.3|33897.5|30
1675752000000|2023-02-07 06:40:00|33902.3|33897.5|33902.8|33898|33906.3|33901.5|33900.3|33895.5|39
1675752300000|2023-02-07 06:45:00|33902.3|33897.5|33897.3|33892.5|33903.3|33898.5|33895.3|33890.5|50
1675752600000|2023-02-07 06:50:00|33896.8|33892|33905.8|33901|33905.8|33901|33895.3|33890.5|51
1675752900000|2023-02-07 06:55:00|33905.3|33900.5|33900.8|33896|33905.8|33901|33899.8|33895|31
1675753200000|2023-02-07 07:00:00|33900.2|33896.6|33898.2|33894.6|33900.7|33897.1|33895.2|33891.6|93
1675753500000|2023-02-07 07:05:00|33897.7|33894.1|33902.2|33898.6|33905.7|33902.1|33897.7|33894.1|106
1675753800000|2023-02-07 07:10:00|33901.7|33898.1|33902.2|33898.6|33902.7|33899.1|33894.7|33891.1|90
1675754100000|2023-02-07 07:15:00|33901.7|33898.1|33897.2|33893.6|33906.2|33902.6|33895.7|33892.1|149
1675754400000|2023-02-07 07:20:00|33897.7|33894.1|33900.2|33896.6|33901.7|33898.1|33896.2|33892.6|68
1675754700000|2023-02-07 07:25:00|33899.7|33896.1|33906.2|33902.6|33908.2|33904.6|33898.2|33894.6|41
1675755000000|2023-02-07 07:30:00|33906.7|33903.1|33899.7|33896.1|33907.7|33904.1|33899.2|33895.6|82
1675755300000|2023-02-07 07:35:00|33900.2|33896.6|33888.7|33885.1|33900.7|33897.1|33888.7|33885.1|69
1675755600000|2023-02-07 07:40:00|33889.2|33885.6|33889.7|33886.1|33892.7|33889.1|33885.7|33882.1|132
1675755900000|2023-02-07 07:45:00|33890.2|33886.6|33888.2|33884.6|33891.2|33887.6|33884.2|33880.6|159
1675756200000|2023-02-07 07:50:00|33888.7|33885.1|33883.2|33879.6|33898.2|33894.6|33883.2|33879.6|98
1675756500000|2023-02-07 07:55:00|33882.7|33879.1|33886.2|33882.6|33892.2|33888.6|33879.7|33876.1|141
1675756800000|2023-02-07 08:00:00|33885.7|33882.1|33882.2|33878.6|33905.2|33901.6|33881.2|33877.6|399
1675757100000|2023-02-07 08:05:00|33881.7|33878.1|33822.2|33818.6|33883.2|33879.6|33805.7|33802.1|919
1675757400000|2023-02-07 08:10:00|33821.7|33818.1|33812.2|33808.6|33835.2|33831.6|33800.7|33797.1|661
1675757700000|2023-02-07 08:15:00|33811.7|33808.1|33850.2|33846.6|33858.7|33855.1|33811.7|33808.1|448
1675758000000|2023-02-07 08:20:00|33849.7|33846.1|33857.2|33853.6|33860.2|33856.6|33838.2|33834.6|219
1675758300000|2023-02-07 08:25:00|33857.7|33854.1|33847.2|33843.6|33861.2|33857.6|33845.7|33842.1|226
1675758600000|2023-02-07 08:30:00|33846.7|33843.1|33844.2|33840.6|33853.2|33849.6|33821.2|33817.6|301
1675758900000|2023-02-07 08:35:00|33844.7|33841.1|33831.7|33828.1|33850.2|33846.6|33817.2|33813.6|196
1675759200000|2023-02-07 08:40:00|33832.2|33828.6|33839.7|33836.1|33849.7|33846.1|33829.2|33825.6|109
1675759500000|2023-02-07 08:45:00|33840.2|33836.6|33868.7|33865.1|33875.2|33871.6|33838.2|33834.6|189
1675759800000|2023-02-07 08:50:00|33869.2|33865.6|33856.2|33852.6|33869.2|33865.6|33850.2|33846.6|124
1675760100000|2023-02-07 08:55:00|33856.7|33853.1|33861.2|33857.6|33867.2|33863.6|33855.7|33852.1|120
1675760400000|2023-02-07 09:00:00|33860.7|33857.1|33875.2|33871.6|33884.2|33880.6|33859.7|33856.1|320
1675760700000|2023-02-07 09:05:00|33874.7|33871.1|33883.2|33879.6|33884.7|33881.1|33865.7|33862.1|181
1675761000000|2023-02-07 09:10:00|33883.7|33880.1|33903.2|33899.6|33906.7|33903.1|33883.2|33879.6|396
1675761300000|2023-02-07 09:15:00|33903.7|33900.1|33905.2|33901.6|33912.7|33909.1|33900.2|33896.6|353
1675761600000|2023-02-07 09:20:00|33905.7|33902.1|33899.2|33895.6|33911.2|33907.6|33892.7|33889.1|523
1675761900000|2023-02-07 09:25:00|33899.7|33896.1|33902.2|33898.6|33906.7|33903.1|33895.7|33892.1|197
1675762200000|2023-02-07 09:30:00|33901.7|33898.1|33900.2|33896.6|33910.7|33907.1|33897.7|33894.1|190
1675762500000|2023-02-07 09:35:00|33900.7|33897.1|33906.2|33902.6|33919.7|33916.1|33900.7|33897.1|323
1675762800000|2023-02-07 09:40:00|33905.7|33902.1|33909.2|33905.6|33909.2|33905.6|33901.7|33898.1|141
1675763100000|2023-02-07 09:45:00|33909.7|33906.1|33917.2|33913.6|33917.7|33914.1|33906.7|33903.1|121
1675763400000|2023-02-07 09:50:00|33916.7|33913.1|33918.2|33914.6|33919.2|33915.6|33909.7|33906.1|187
1675763700000|2023-02-07 09:55:00|33917.7|33914.1|33909.2|33905.6|33917.7|33914.1|33903.2|33899.6|610
1675764000000|2023-02-07 10:00:00|33908.2|33904.6|33901.2|33897.6|33911.2|33907.6|33900.7|33897.1|88
1675764300000|2023-02-07 10:05:00|33900.2|33896.6|33888.2|33884.6|33900.2|33896.6|33887.2|33883.6|129
1675764600000|2023-02-07 10:10:00|33887.7|33884.1|33888.2|33884.6|33892.2|33888.6|33881.2|33877.6|132
1675764900000|2023-02-07 10:15:00|33887.7|33884.1|33879.2|33875.6|33888.2|33884.6|33875.7|33872.1|351
1675765200000|2023-02-07 10:20:00|33880.2|33876.6|33892.2|33888.6|33893.2|33889.6|33879.2|33875.6|116
1675765500000|2023-02-07 10:25:00|33892.7|33889.1|33917.2|33913.6|33917.2|33913.6|33891.2|33887.6|217
1675765800000|2023-02-07 10:30:00|33917.7|33914.1|33913.7|33910.1|33921.2|33917.6|33913.2|33909.6|173
1675766100000|2023-02-07 10:35:00|33913.2|33909.6|33907.7|33904.1|33917.2|33913.6|33906.7|33903.1|87
1675766400000|2023-02-07 10:40:00|33907.2|33903.6|33900.2|33896.6|33908.7|33905.1|33899.7|33896.1|79
1675766700000|2023-02-07 10:45:00|33900.7|33897.1|33890.2|33886.6|33901.2|33897.6|33887.7|33884.1|91
1675767000000|2023-02-07 10:50:00|33890.7|33887.1|33883.2|33879.6|33892.2|33888.6|33882.7|33879.1|111
1675767300000|2023-02-07 10:55:00|33885.2|33881.6|33869.2|33865.6|33886.7|33883.1|33867.2|33863.6|172
1675767600000|2023-02-07 11:00:00|33869.7|33866.1|33879.7|33876.1|33879.7|33876.1|33860.7|33857.1|337
1675767900000|2023-02-07 11:05:00|33879.2|33875.6|33892.2|33888.6|33896.2|33892.6|33879.2|33875.6|247
1675768200000|2023-02-07 11:10:00|33891.7|33888.1|33876.2|33872.6|33892.2|33888.6|33874.7|33871.1|166
1675768500000|2023-02-07 11:15:00|33875.7|33872.1|33870.7|33867.1|33878.7|33875.1|33867.7|33864.1|121
1675768800000|2023-02-07 11:20:00|33870.2|33866.6|33860.2|33856.6|33870.2|33866.6|33854.2|33850.6|170
1675769100000|2023-02-07 11:25:00|33860.7|33857.1|33875.7|33872.1|33876.2|33872.6|33858.7|33855.1|126
1675769400000|2023-02-07 11:30:00|33875.2|33871.6|33864.2|33860.6|33879.7|33876.1|33854.2|33850.6|367
1675769700000|2023-02-07 11:35:00|33864.7|33861.1|33858.7|33855.1|33868.2|33864.6|33847.2|33843.6|286
1675770000000|2023-02-07 11:40:00|33858.2|33854.6|33853.2|33849.6|33869.7|33866.1|33850.7|33847.1|279
1675770300000|2023-02-07 11:45:00|33852.7|33849.1|33857.2|33853.6|33863.2|33859.6|33847.7|33844.1|206
1675770600000|2023-02-07 11:50:00|33856.7|33853.1|33860.2|33856.6|33866.7|33863.1|33854.2|33850.6|125
1675770900000|2023-02-07 11:55:00|33859.7|33856.1|33858.2|33854.6|33863.2|33859.6|33852.7|33849.1|124
1675771200000|2023-02-07 12:00:00|33857.2|33853.6|33872.2|33868.6|33875.2|33871.6|33850.7|33847.1|362
1675771500000|2023-02-07 12:05:00|33872.7|33869.1|33875.7|33872.1|33881.2|33877.6|33872.2|33868.6|264
1675771800000|2023-02-07 12:10:00|33876.2|33872.6|33863.2|33859.6|33876.2|33872.6|33861.2|33857.6|254
1675772100000|2023-02-07 12:15:00|33862.7|33859.1|33869.2|33865.6|33876.2|33872.6|33861.7|33858.1|182
1675772400000|2023-02-07 12:20:00|33869.7|33866.1|33879.2|33875.6|33879.2|33875.6|33867.2|33863.6|143
1675772700000|2023-02-07 12:25:00|33878.7|33875.1|33866.2|33862.6|33879.7|33876.1|33861.2|33857.6|152
1675773000000|2023-02-07 12:30:00|33865.7|33862.1|33855.2|33851.6|33866.2|33862.6|33854.7|33851.1|240
1675773300000|2023-02-07 12:35:00|33854.2|33850.6|33849.7|33846.1|33854.2|33850.6|33841.2|33837.6|319
1675773600000|2023-02-07 12:40:00|33850.2|33846.6|33838.7|33835.1|33853.2|33849.6|33835.2|33831.6|235
1675773900000|2023-02-07 12:45:00|33839.2|33835.6|33839.2|33835.6|33849.7|33846.1|33835.2|33831.6|376
1675774200000|2023-02-07 12:50:00|33838.7|33835.1|33845.2|33841.6|33846.2|33842.6|33829.2|33825.6|306
1675774500000|2023-02-07 12:55:00|33844.7|33841.1|33851.2|33847.6|33853.2|33849.6|33843.7|33840.1|220
1675774800000|2023-02-07 13:00:00|33850.7|33847.1|33844.2|33840.6|33851.2|33847.6|33839.2|33835.6|352
1675775100000|2023-02-07 13:05:00|33844.7|33841.1|33837.2|33833.6|33856.2|33852.6|33836.2|33832.6|358
1675775400000|2023-02-07 13:10:00|33838.2|33834.6|33833.7|33830.1|33840.2|33836.6|33825.2|33821.6|564
1675775700000|2023-02-07 13:15:00|33833.2|33829.6|33831.2|33827.6|33844.2|33840.6|33825.2|33821.6|616
1675776000000|2023-02-07 13:20:00|33830.7|33827.1|33814.2|33810.6|33838.2|33834.6|33811.2|33807.6|949
1675776300000|2023-02-07 13:25:00|33813.7|33810.1|33812.2|33808.6|33814.7|33811.1|33794.2|33790.6|904
1675776600000|2023-02-07 13:30:00|33811.2|33807.6|33791.7|33788.1|33814.7|33811.1|33782.7|33779.1|701
1675776900000|2023-02-07 13:35:00|33791.2|33787.6|33786.2|33782.6|33793.7|33790.1|33779.2|33775.6|497
1675777200000|2023-02-07 13:40:00|33786.7|33783.1|33786.2|33782.6|33797.2|33793.6|33781.2|33777.6|604
1675777500000|2023-02-07 13:45:00|33785.7|33782.1|33777.2|33773.6|33788.7|33785.1|33770.2|33766.6|712
1675777800000|2023-02-07 13:50:00|33776.7|33773.1|33785.2|33781.6|33791.7|33788.1|33773.2|33769.6|553
1675778100000|2023-02-07 13:55:00|33784.7|33781.1|33792.7|33789.1|33795.7|33792.1|33779.2|33775.6|442
1675778400000|2023-02-07 14:00:00|33793.7|33790.1|33779.2|33775.6|33793.7|33790.1|33774.7|33771.1|487
1675778700000|2023-02-07 14:05:00|33778.7|33775.1|33764.2|33760.6|33782.2|33778.6|33755.7|33752.1|757
1675779000000|2023-02-07 14:10:00|33763.7|33760.1|33748.2|33744.6|33764.2|33760.6|33746.2|33742.6|513
1675779300000|2023-02-07 14:15:00|33747.7|33744.1|33751.2|33747.6|33751.2|33747.6|33734.7|33731.1|668
1675779600000|2023-02-07 14:20:00|33750.7|33747.1|33756.2|33752.6|33756.7|33753.1|33742.7|33739.1|512
1675779900000|2023-02-07 14:25:00|33755.7|33752.1|33690.2|33686.6|33759.7|33756.1|33690.2|33686.6|1531
1675780200000|2023-02-07 14:30:00|33689.6|33687.2|33753.1|33750.7|33780.1|33777.7|33689.6|33687.2|6953
1675780500000|2023-02-07 14:35:00|33753.6|33751.2|33793.1|33790.7|33796.6|33794.2|33741.6|33739.2|3227
1675780800000|2023-02-07 14:40:00|33793.6|33791.2|33784|33781.6|33793.6|33791.2|33757.3|33754.9|2490
1675781100000|2023-02-07 14:45:00|33784.5|33782.1|33761.5|33759.1|33786|33783.6|33741.5|33739.1|2019
1675781400000|2023-02-07 14:50:00|33763.4|33761|33799.4|33797|33802.9|33800.5|33757.9|33755.5|2572
1675781700000|2023-02-07 14:55:00|33799.9|33797.5|33790.4|33788|33812.9|33810.5|33780.9|33778.5|1916
1675782000000|2023-02-07 15:00:00|33789.9|33787.5|33796.9|33794.5|33806.9|33804.5|33777.9|33775.5|1571
1675782300000|2023-02-07 15:05:00|33796.4|33794|33786.9|33784.5|33819.4|33817|33780.9|33778.5|1878
1675782600000|2023-02-07 15:10:00|33786.4|33784|33774.9|33772.5|33798.9|33796.5|33763.9|33761.5|1829
1675782900000|2023-02-07 15:15:00|33775.4|33773|33778.4|33776|33779.9|33777.5|33750.4|33748|1957
1675783200000|2023-02-07 15:20:00|33777.9|33775.5|33757.9|33755.5|33781.4|33779|33755.9|33753.5|1464
1675783500000|2023-02-07 15:25:00|33756.9|33754.5|33754.4|33752|33772.9|33770.5|33738.9|33736.5|1904
1675783800000|2023-02-07 15:30:00|33754.9|33752.5|33767.4|33765|33784.9|33782.5|33741.4|33739|2039
1675784100000|2023-02-07 15:35:00|33766.9|33764.5|33783.9|33781.5|33788.9|33786.5|33758.4|33756|1405
1675784400000|2023-02-07 15:40:00|33784.4|33782|33763.9|33761.5|33786.4|33784|33747.4|33745|1274
1675784700000|2023-02-07 15:45:00|33764.9|33762.5|33767.9|33765.5|33769.9|33767.5|33751.9|33749.5|1105
1675785000000|2023-02-07 15:50:00|33767.4|33765|33773.9|33771.5|33795.9|33793.5|33765.9|33763.5|1401
1675785300000|2023-02-07 15:55:00|33774.4|33772|33738.4|33736|33777.9|33775.5|33733.9|33731.5|1593
1675785600000|2023-02-07 16:00:00|33738.9|33736.5|33728.9|33726.5|33755.9|33753.5|33728.9|33726.5|1849
1675785900000|2023-02-07 16:05:00|33729.9|33727.5|33800.4|33798|33820.9|33818.5|33729.9|33727.5|3142
1675786200000|2023-02-07 16:10:00|33800.9|33798.5|33799.9|33797.5|33813.9|33811.5|33788.9|33786.5|1495
1675786500000|2023-02-07 16:15:00|33800.4|33798|33775.9|33773.5|33803.9|33801.5|33772.4|33770|1159
1675786800000|2023-02-07 16:20:00|33776.4|33774|33773.9|33771.5|33784.9|33782.5|33765.9|33763.5|1095
1675787100000|2023-02-07 16:25:00|33774.4|33772|33795.4|33793|33802.9|33800.5|33772.9|33770.5|1074
1675787400000|2023-02-07 16:30:00|33795.9|33793.5|33823.9|33821.5|33836.9|33834.5|33790.9|33788.5|2025
1675787700000|2023-02-07 16:35:00|33824.9|33822.5|33821.9|33819.5|33835.4|33833|33817.4|33815|1321
1675788000000|2023-02-07 16:40:00|33822.4|33820|33836.9|33834.5|33846.4|33844|33819.9|33817.5|808
1675788300000|2023-02-07 16:45:00|33837.4|33835|33847.4|33845|33858.4|33856|33830.9|33828.5|1276
1675788600000|2023-02-07 16:50:00|33846.9|33844.5|33840.9|33838.5|33861.9|33859.5|33838.9|33836.5|769
1675788900000|2023-02-07 16:55:00|33841.4|33839|33830.9|33828.5|33843.4|33841|33823.4|33821|835
1675789200000|2023-02-07 17:00:00|33831.4|33829|33842.9|33840.5|33845.9|33843.5|33819.9|33817.5|746
1675789500000|2023-02-07 17:05:00|33842.4|33840|33836.9|33834.5|33850.9|33848.5|33831.4|33829|645
1675789800000|2023-02-07 17:10:00|33837.4|33835|33837.9|33835.5|33852.4|33850|33829.4|33827|655
1675790100000|2023-02-07 17:15:00|33838.4|33836|33838.9|33836.5|33848.9|33846.5|33831.4|33829|515
1675790400000|2023-02-07 17:20:00|33838.4|33836|33811.4|33809|33843.4|33841|33797.9|33795.5|1270
1675790700000|2023-02-07 17:25:00|33811.9|33809.5|33802.9|33800.5|33820.4|33818|33794.4|33792|732
1675791000000|2023-02-07 17:30:00|33803.4|33801|33793.9|33791.5|33813.4|33811|33783.9|33781.5|872
1675791300000|2023-02-07 17:35:00|33792.4|33790|33798.4|33796|33806.9|33804.5|33787.9|33785.5|757
1675791600000|2023-02-07 17:40:00|33797.9|33795.5|33900.4|33898|33917.9|33915.5|33797.9|33795.5|6408
1675791900000|2023-02-07 17:45:00|33902.9|33900.5|34040.4|34038|34042.4|34040|33897.9|33895.5|7961
1675792200000|2023-02-07 17:50:00|34041.9|34039.5|34114.4|34112|34129.4|34127|34006.4|34004|5199
1675792500000|2023-02-07 17:55:00|34115.9|34113.5|34119.9|34117.5|34183.4|34181|34103.4|34101|4707
1675792800000|2023-02-07 18:00:00|34119.4|34117|34093.4|34091|34173.4|34171|34091.9|34089.5|4802
1675793100000|2023-02-07 18:05:00|34094.4|34092|34094.9|34092.5|34138.9|34136.5|34075.9|34073.5|4665
1675793400000|2023-02-07 18:10:00|34096.9|34094.5|34026.4|34024|34114.9|34112.5|34023.4|34021|5290
1675793700000|2023-02-07 18:15:00|34024.9|34022.5|33981.4|33979|34042.9|34040.5|33902.9|33900.5|9418
1675794000000|2023-02-07 18:20:00|33980.9|33978.5|33924.9|33922.5|33991.4|33989|33904.9|33902.5|5125
1675794300000|2023-02-07 18:25:00|33925.4|33923|33801.4|33799|33955.9|33953.5|33800.4|33798|6123
1675794600000|2023-02-07 18:30:00|33800.9|33798.5|33640.4|33638|33801.9|33799.5|33637.9|33635.5|12828
1675794900000|2023-02-07 18:35:00|33639.9|33637.5|33699.4|33697|33728.9|33726.5|33633.4|33631|6817
1675795200000|2023-02-07 18:40:00|33699.9|33697.5|33697.9|33695.5|33772.9|33770.5|33686.9|33684.5|5711
1675795500000|2023-02-07 18:45:00|33698.9|33696.5|33647.9|33645.5|33706.4|33704|33640.9|33638.5|4136
1675795800000|2023-02-07 18:50:00|33645.9|33643.5|33695.4|33693|33707.4|33705|33639.9|33637.5|3330
1675796100000|2023-02-07 18:55:00|33698.4|33696|33705.9|33703.5|33732.4|33730|33683.9|33681.5|2571
1675796400000|2023-02-07 19:00:00|33705.4|33703|33783.4|33781|33784.9|33782.5|33700.9|33698.5|3564
1675796700000|2023-02-07 19:05:00|33782.9|33780.5|33902.9|33900.5|33919.9|33917.5|33775.9|33773.5|8508
1675797000000|2023-02-07 19:10:00|33903.4|33901|33929.9|33927.5|33958.9|33956.5|33901.9|33899.5|5092
1675797300000|2023-02-07 19:15:00|33929.4|33927|33960.4|33958|33974.4|33972|33929.4|33927|3547
1675797600000|2023-02-07 19:20:00|33960.9|33958.5|33961.4|33959|33978.9|33976.5|33913.9|33911.5|3335
1675797900000|2023-02-07 19:25:00|33960.9|33958.5|33953.9|33951.5|33991.9|33989.5|33931.9|33929.5|2652
1675798200000|2023-02-07 19:30:00|33953.4|33951|34029.4|34027|34044.4|34042|33940.4|33938|4876
1675798500000|2023-02-07 19:35:00|34029.9|34027.5|34018.4|34016|34043.9|34041.5|34006.9|34004.5|2668
1675798800000|2023-02-07 19:40:00|34019.4|34017|34016.9|34014.5|34059.9|34057.5|33999.4|33997|2783
1675799100000|2023-02-07 19:45:00|34016.4|34014|34028.4|34026|34052.4|34050|34016.4|34014|1803
1675799400000|2023-02-07 19:50:00|34028.9|34026.5|34045.4|34043|34053.9|34051.5|34008.9|34006.5|1788
1675799700000|2023-02-07 19:55:00|34045.9|34043.5|34048.9|34046.5|34056.9|34054.5|34036.9|34034.5|1111
1675800000000|2023-02-07 20:00:00|34049.4|34047|34026.4|34024|34121.4|34119|34026.4|34024|4035
1675800300000|2023-02-07 20:05:00|34025.9|34023.5|34003.9|34001.5|34045.9|34043.5|33992.4|33990|1535
1675800600000|2023-02-07 20:10:00|34004.4|34002|34024.4|34022|34038.9|34036.5|34004.4|34002|1254
1675800900000|2023-02-07 20:15:00|34024.9|34022.5|34060.9|34058.5|34068.4|34066|34024.4|34022|1356
1675801200000|2023-02-07 20:20:00|34060.4|34058|34079.9|34077.5|34097.9|34095.5|34054.9|34052.5|1600
1675801500000|2023-02-07 20:25:00|34081.4|34079|34109.9|34107.5|34117.4|34115|34062.9|34060.5|1872
1675801800000|2023-02-07 20:30:00|34109.4|34107|34110.4|34108|34122.9|34120.5|34086.4|34084|1680
1675802100000|2023-02-07 20:35:00|34109.9|34107.5|34127.9|34125.5|34132.4|34130|34068.4|34066|1842
1675802400000|2023-02-07 20:40:00|34128.4|34126|34133.9|34131.5|34137.4|34135|34113.9|34111.5|1195
1675802700000|2023-02-07 20:45:00|34134.4|34132|34163.4|34161|34174.4|34172|34119.9|34117.5|2546
1675803000000|2023-02-07 20:50:00|34162.4|34160|34248.9|34246.5|34252.9|34250.5|34162.4|34160|5031
1675803300000|2023-02-07 20:55:00|34246.9|34244.5|34171.9|34169.5|34249.4|34247|34156.9|34154.5|7084
1675803600000|2023-02-07 21:00:00|34173.1|34168.3|34134.1|34129.3|34176.6|34171.8|34129.6|34124.8|2248
1675803900000|2023-02-07 21:05:00|34133.1|34128.3|34121.6|34116.8|34134.1|34129.3|34113.1|34108.3|977
1675804200000|2023-02-07 21:10:00|34121.1|34116.3|34122.6|34117.8|34128.6|34123.8|34104.6|34099.8|706
1675804500000|2023-02-07 21:15:00|34122.1|34117.3|34106.6|34101.8|34122.6|34117.8|34106.6|34101.8|262
1675804800000|2023-02-07 21:20:00|34106.1|34101.3|34120.1|34115.3|34123.6|34118.8|34105.6|34100.8|152
1675805100000|2023-02-07 21:25:00|34118.6|34113.8|34118.6|34113.8|34124.6|34119.8|34115.6|34110.8|149
1675805400000|2023-02-07 21:30:00|34118.1|34113.3|34120.6|34115.8|34126.1|34121.3|34118.1|34113.3|180
1675805700000|2023-02-07 21:35:00|34120.1|34115.3|34111.6|34106.8|34120.6|34115.8|34110.6|34105.8|164
1675806000000|2023-02-07 21:40:00|34111.1|34106.3|34114.6|34109.8|34115.1|34110.3|34110.6|34105.8|48
1675806300000|2023-02-07 21:45:00|34114.1|34109.3|34112.1|34107.3|34118.1|34113.3|34111.6|34106.8|75
1675806600000|2023-02-07 21:50:00|34112.6|34107.8|34112.6|34107.8|34115.1|34110.3|34111.1|34106.3|111
1675806900000|2023-02-07 21:55:00|34113.1|34108.3|34116.4|34106.6|34118.1|34111.8|34108.6|34103.8|168
1675807200000|2023-02-07 22:00:00|34117.3|34107.5|34114.3|34104.5|34117.3|34107.5|34113.4|34103.6|0
1675807500000|2023-02-07 22:05:00|34114.7|34104.9|34117.3|34107.5|34117.3|34107.5|34112.2|34102.4|0
1675807800000|2023-02-07 22:10:00|34117|34107.2|34119|34109.2|34123|34113.2|34115.8|34106|0
1675808100000|2023-02-07 22:15:00|34117.8|34108|34119|34109.2|34119.5|34109.7|34116.8|34107|0
1675808400000|2023-02-07 22:20:00|34119.4|34109.6|34123.7|34113.9|34124|34114.2|34118.3|34108.5|0
1675808700000|2023-02-07 22:25:00|34124|34114.2|34125.1|34115.3|34125.1|34115.3|34123.3|34113.5|0
1675809000000|2023-02-07 22:30:00|34124.9|34115.1|34126.5|34116.7|34126.5|34116.7|34124.3|34114.5|0
1675809300000|2023-02-07 22:35:00|34126.6|34116.8|34125.8|34116|34127.2|34117.4|34123.8|34114|0
1675809600000|2023-02-07 22:40:00|34124.2|34114.4|34124.7|34114.9|34125.7|34115.9|34123.8|34114|0
1675809900000|2023-02-07 22:45:00|34125.3|34115.5|34123.7|34113.9|34125.9|34116.1|34123.7|34113.9|0
1675810200000|2023-02-07 22:50:00|34123.4|34113.6|34122.8|34113|34125.9|34116.1|34122.4|34112.6|0
1675810500000|2023-02-07 22:55:00|34122.4|34112.6|34121.6|34111.8|34123.9|34114.1|34118.8|34109|0
1675810800000|2023-02-07 23:00:00|34122.1|34112.3|34131.6|34126.8|34137.6|34132.8|34116.6|34111.8|178
1675811100000|2023-02-07 23:05:00|34132.1|34127.3|34145.1|34140.3|34145.1|34140.3|34131.6|34126.8|137
1675811400000|2023-02-07 23:10:00|34145.6|34140.8|34133.6|34128.8|34146.6|34141.8|34133.1|34128.3|97
1675811700000|2023-02-07 23:15:00|34133.1|34128.3|34130.6|34125.8|34134.1|34129.3|34125.1|34120.3|109
1675812000000|2023-02-07 23:20:00|34131.1|34126.3|34119.6|34114.8|34131.6|34126.8|34115.1|34110.3|119
1675812300000|2023-02-07 23:25:00|34120.1|34115.3|34122.6|34117.8|34122.6|34117.8|34115.6|34110.8|49
1675812600000|2023-02-07 23:30:00|34123.1|34118.3|34128.6|34123.8|34131.1|34126.3|34122.1|34117.3|135
1675812900000|2023-02-07 23:35:00|34128.1|34123.3|34128.6|34123.8|34131.6|34126.8|34123.6|34118.8|76
1675813200000|2023-02-07 23:40:00|34128.1|34123.3|34136.6|34131.8|34138.1|34133.3|34128.1|34123.3|64
1675813500000|2023-02-07 23:45:00|34136.1|34131.3|34125.6|34120.8|34138.6|34133.8|34116.6|34111.8|131
1675813800000|2023-02-07 23:50:00|34126.1|34121.3|34126.6|34121.8|34126.6|34121.8|34116.6|34111.8|59
1675814100000|2023-02-07 23:55:00|34126.1|34121.3|34127.6|34122.8|34129.6|34124.8|34118.6|34113.8|66
1675814400000|2023-02-08 00:00:00|34127.1|34122.3|34139.6|34134.8|34140.6|34135.8|34126.6|34121.8|154
1675814700000|2023-02-08 00:05:00|34139.1|34134.3|34131.6|34126.8|34140.6|34135.8|34125.1|34120.3|69
1675815000000|2023-02-08 00:10:00|34131.1|34126.3|34126.6|34121.8|34133.6|34128.8|34126.6|34121.8|23
1675815300000|2023-02-08 00:15:00|34127.1|34122.3|34121.6|34116.8|34128.1|34123.3|34114.6|34109.8|142
1675815600000|2023-02-08 00:20:00|34121.1|34116.3|34119.1|34114.3|34125.6|34120.8|34111.6|34106.8|101
1675815900000|2023-02-08 00:25:00|34118.6|34113.8|34117.6|34112.8|34121.1|34116.3|34114.6|34109.8|53
1675816200000|2023-02-08 00:30:00|34117.1|34112.3|34121.6|34116.8|34125.6|34120.8|34117.1|34112.3|89
1675816500000|2023-02-08 00:35:00|34120.6|34115.8|34136.6|34131.8|34137.1|34132.3|34118.6|34113.8|89
1675816800000|2023-02-08 00:40:00|34137.1|34132.3|34137.6|34132.8|34140.6|34135.8|34132.1|34127.3|115
1675817100000|2023-02-08 00:45:00|34138.1|34133.3|34137.6|34132.8|34141.6|34136.8|34134.1|34129.3|59
1675817400000|2023-02-08 00:50:00|34137.1|34132.3|34137.6|34132.8|34138.6|34133.8|34133.1|34128.3|49
1675817700000|2023-02-08 00:55:00|34138.1|34133.3|34141.6|34136.8|34142.6|34137.8|34137.1|34132.3|51
1675818000000|2023-02-08 01:00:00|34142.1|34137.3|34143.6|34138.8|34150.1|34145.3|34140.6|34135.8|257
1675818300000|2023-02-08 01:05:00|34144.1|34139.3|34137.6|34132.8|34148.6|34143.8|34137.6|34132.8|72
1675818600000|2023-02-08 01:10:00|34137.1|34132.3|34133.6|34128.8|34137.1|34132.3|34130.6|34125.8|80
1675818900000|2023-02-08 01:15:00|34132.6|34127.8|34131.6|34126.8|34133.6|34128.8|34125.1|34120.3|52
1675819200000|2023-02-08 01:20:00|34132.1|34127.3|34126.6|34121.8|34132.1|34127.3|34120.6|34115.8|66
1675819500000|2023-02-08 01:25:00|34126.1|34121.3|34123.1|34118.3|34129.6|34124.8|34122.1|34117.3|79
1675819800000|2023-02-08 01:30:00|34122.6|34117.8|34137.6|34132.8|34138.6|34133.8|34122.6|34117.8|65
1675820100000|2023-02-08 01:35:00|34138.1|34133.3|34148.6|34143.8|34153.1|34148.3|34137.1|34132.3|124
1675820400000|2023-02-08 01:40:00|34148.1|34143.3|34141.6|34136.8|34148.1|34143.3|34138.6|34133.8|33
1675820700000|2023-02-08 01:45:00|34142.1|34137.3|34136.6|34131.8|34144.1|34139.3|34133.6|34128.8|43
1675821000000|2023-02-08 01:50:00|34137.1|34132.3|34143.1|34138.3|34143.1|34138.3|34136.6|34131.8|36
1675821300000|2023-02-08 01:55:00|34142.6|34137.8|34135.6|34130.8|34145.1|34140.3|34135.1|34130.3|55
1675821600000|2023-02-08 02:00:00|34135.1|34130.3|34145.6|34140.8|34146.6|34141.8|34135.1|34130.3|35
1675821900000|2023-02-08 02:05:00|34146.1|34141.3|34135.6|34130.8|34147.1|34142.3|34135.1|34130.3|71
1675822200000|2023-02-08 02:10:00|34136.1|34131.3|34136.6|34131.8|34138.6|34133.8|34134.1|34129.3|19
1675822500000|2023-02-08 02:15:00|34137.1|34132.3|34137.6|34132.8|34140.1|34135.3|34136.1|34131.3|21
1675822800000|2023-02-08 02:20:00|34138.1|34133.3|34137.6|34132.8|34141.6|34136.8|34136.1|34131.3|41
1675823100000|2023-02-08 02:25:00|34137.1|34132.3|34145.6|34140.8|34148.6|34143.8|34137.1|34132.3|80
1675823400000|2023-02-08 02:30:00|34145.1|34140.3|34146.1|34141.3|34147.6|34142.8|34141.1|34136.3|38
1675823700000|2023-02-08 02:35:00|34145.6|34140.8|34151.1|34146.3|34153.1|34148.3|34144.6|34139.8|63
1675824000000|2023-02-08 02:40:00|34151.6|34146.8|34146.6|34141.8|34152.1|34147.3|34143.6|34138.8|145
1675824300000|2023-02-08 02:45:00|34147.1|34142.3|34150.6|34145.8|34150.6|34145.8|34143.6|34138.8|41
1675824600000|2023-02-08 02:50:00|34150.1|34145.3|34149.6|34144.8|34151.1|34146.3|34144.1|34139.3|23
1675824900000|2023-02-08 02:55:00|34149.1|34144.3|34154.1|34149.3|34154.6|34149.8|34147.6|34142.8|49
1675825200000|2023-02-08 03:00:00|34154.6|34149.8|34159.6|34154.8|34165.6|34160.8|34153.6|34148.8|187
1675825500000|2023-02-08 03:05:00|34159.1|34154.3|34162.1|34157.3|34163.6|34158.8|34158.6|34153.8|49
1675825800000|2023-02-08 03:10:00|34162.6|34157.8|34157.6|34152.8|34164.1|34159.3|34155.6|34150.8|57
1675826100000|2023-02-08 03:15:00|34158.1|34153.3|34160.6|34155.8|34163.6|34158.8|34158.1|34153.3|73
1675826400000|2023-02-08 03:20:00|34161.1|34156.3|34159.6|34154.8|34163.6|34158.8|34156.6|34151.8|42
1675826700000|2023-02-08 03:25:00|34159.1|34154.3|34164.6|34159.8|34165.1|34160.3|34159.1|34154.3|53
1675827000000|2023-02-08 03:30:00|34165.1|34160.3|34166.1|34161.3|34169.1|34164.3|34162.6|34157.8|106
1675827300000|2023-02-08 03:35:00|34165.6|34160.8|34167.6|34162.8|34168.6|34163.8|34164.6|34159.8|82
1675827600000|2023-02-08 03:40:00|34168.1|34163.3|34166.6|34161.8|34169.6|34164.8|34164.6|34159.8|50
1675827900000|2023-02-08 03:45:00|34167.1|34162.3|34168.6|34163.8|34170.1|34165.3|34165.6|34160.8|85
1675828200000|2023-02-08 03:50:00|34169.1|34164.3|34180.1|34175.3|34181.1|34176.3|34167.1|34162.3|136
1675828500000|2023-02-08 03:55:00|34179.6|34174.8|34167.6|34162.8|34179.6|34174.8|34167.6|34162.8|130
1675828800000|2023-02-08 04:00:00|34167.1|34162.3|34173.1|34168.3|34173.6|34168.8|34166.1|34161.3|47
1675829100000|2023-02-08 04:05:00|34172.6|34167.8|34168.6|34163.8|34174.6|34169.8|34168.6|34163.8|19
1675829400000|2023-02-08 04:10:00|34168.1|34163.3|34163.6|34158.8|34171.6|34166.8|34163.1|34158.3|55
1675829700000|2023-02-08 04:15:00|34163.1|34158.3|34166.6|34161.8|34168.1|34163.3|34163.1|34158.3|17
1675830000000|2023-02-08 04:20:00|34166.1|34161.3|34172.6|34167.8|34173.1|34168.3|34164.1|34159.3|42
1675830300000|2023-02-08 04:25:00|34173.1|34168.3|34170.6|34165.8|34173.1|34168.3|34166.6|34161.8|39
1675830600000|2023-02-08 04:30:00|34171.1|34166.3|34166.1|34161.3|34171.1|34166.3|34165.1|34160.3|33
1675830900000|2023-02-08 04:35:00|34166.6|34161.8|34157.6|34152.8|34167.1|34162.3|34156.6|34151.8|56
1675831200000|2023-02-08 04:40:00|34157.1|34152.3|34159.6|34154.8|34161.6|34156.8|34156.6|34151.8|52
1675831500000|2023-02-08 04:45:00|34158.6|34153.8|34158.6|34153.8|34162.6|34157.8|34157.6|34152.8|60
1675831800000|2023-02-08 04:50:00|34159.1|34154.3|34160.6|34155.8|34164.6|34159.8|34159.1|34154.3|63
1675832100000|2023-02-08 04:55:00|34160.1|34155.3|34161.6|34156.8|34161.6|34156.8|34156.6|34151.8|64
1675832400000|2023-02-08 05:00:00|34161.1|34156.3|34159.1|34154.3|34163.1|34158.3|34154.6|34149.8|127
1675832700000|2023-02-08 05:05:00|34159.6|34154.8|34156.6|34151.8|34160.1|34155.3|34154.6|34149.8|29
1675833000000|2023-02-08 05:10:00|34156.1|34151.3|34156.1|34151.3|34156.6|34151.8|34152.6|34147.8|35
1675833300000|2023-02-08 05:15:00|34155.6|34150.8|34158.1|34153.3|34162.1|34157.3|34155.1|34150.3|39
1675833600000|2023-02-08 05:20:00|34157.6|34152.8|34154.6|34149.8|34157.6|34152.8|34152.1|34147.3|33
1675833900000|2023-02-08 05:25:00|34155.1|34150.3|34151.6|34146.8|34157.6|34152.8|34151.1|34146.3|20
1675834200000|2023-02-08 05:30:00|34151.1|34146.3|34160.1|34155.3|34160.1|34155.3|34151.1|34146.3|49
1675834500000|2023-02-08 05:35:00|34159.6|34154.8|34160.6|34155.8|34162.6|34157.8|34157.1|34152.3|41
1675834800000|2023-02-08 05:40:00|34160.1|34155.3|34161.1|34156.3|34161.1|34156.3|34157.1|34152.3|35
1675835100000|2023-02-08 05:45:00|34160.6|34155.8|34171.6|34166.8|34173.1|34168.3|34160.6|34155.8|110
1675835400000|2023-02-08 05:50:00|34171.1|34166.3|34179.6|34174.8|34179.6|34174.8|34170.1|34165.3|121
1675835700000|2023-02-08 05:55:00|34179.1|34174.3|34178.6|34173.8|34184.6|34179.8|34177.6|34172.8|117
1675836000000|2023-02-08 06:00:00|34178.1|34173.3|34177.1|34172.3|34184.6|34179.8|34172.6|34167.8|266
1675836300000|2023-02-08 06:05:00|34176.6|34171.8|34171.6|34166.8|34180.6|34175.8|34171.6|34166.8|42
1675836600000|2023-02-08 06:10:00|34171.1|34166.3|34177.1|34172.3|34178.1|34173.3|34169.1|34164.3|79
1675836900000|2023-02-08 06:15:00|34176.6|34171.8|34170.6|34165.8|34178.6|34173.8|34169.1|34164.3|34
1675837200000|2023-02-08 06:20:00|34171.1|34166.3|34166.6|34161.8|34171.6|34166.8|34166.1|34161.3|32
1675837500000|2023-02-08 06:25:00|34167.6|34162.8|34162.6|34157.8|34168.6|34163.8|34161.6|34156.8|158
1675837800000|2023-02-08 06:30:00|34162.1|34157.3|34171.6|34166.8|34171.6|34166.8|34162.1|34157.3|103
1675838100000|2023-02-08 06:35:00|34171.1|34166.3|34159.1|34154.3|34171.1|34166.3|34156.1|34151.3|107
1675838400000|2023-02-08 06:40:00|34158.6|34153.8|34159.6|34154.8|34163.1|34158.3|34158.1|34153.3|55
1675838700000|2023-02-08 06:45:00|34160.1|34155.3|34156.1|34151.3|34162.6|34157.8|34155.6|34150.8|102
1675839000000|2023-02-08 06:50:00|34156.6|34151.8|34156.6|34151.8|34157.6|34152.8|34152.1|34147.3|84
1675839300000|2023-02-08 06:55:00|34156.1|34151.3|34148.6|34143.8|34156.1|34151.3|34146.6|34141.8|107
1675839600000|2023-02-08 07:00:00|34148|34144.4|34132|34128.4|34149|34145.4|34127|34123.4|383
1675839900000|2023-02-08 07:05:00|34132.5|34128.9|34116|34112.4|34134.5|34130.9|34115.5|34111.9|246
1675840200000|2023-02-08 07:10:00|34116.5|34112.9|34120|34116.4|34122.5|34118.9|34104.5|34100.9|274
1675840500000|2023-02-08 07:15:00|34119.5|34115.9|34117|34113.4|34132.5|34128.9|34114|34110.4|128
1675840800000|2023-02-08 07:20:00|34117.5|34113.9|34130|34126.4|34132.5|34128.9|34117.5|34113.9|117
1675841100000|2023-02-08 07:25:00|34130.5|34126.9|34135|34131.4|34137.5|34133.9|34128|34124.4|146
1675841400000|2023-02-08 07:30:00|34135.5|34131.9|34134|34130.4|34141|34137.4|34130|34126.4|391
1675841700000|2023-02-08 07:35:00|34133|34129.4|34136|34132.4|34136.5|34132.9|34130|34126.4|119
1675842000000|2023-02-08 07:40:00|34135.5|34131.9|34137|34133.4|34139|34135.4|34131|34127.4|86
1675842300000|2023-02-08 07:45:00|34136.5|34132.9|34144|34140.4|34153|34149.4|34136|34132.4|183
1675842600000|2023-02-08 07:50:00|34144.5|34140.9|34137|34133.4|34145|34141.4|34129.5|34125.9|115
1675842900000|2023-02-08 07:55:00|34137.5|34133.9|34132|34128.4|34149|34145.4|34132|34128.4|172
1675843200000|2023-02-08 08:00:00|34133|34129.4|34132|34128.4|34159|34155.4|34131|34127.4|482
1675843500000|2023-02-08 08:05:00|34131.5|34127.9|34102|34098.4|34136.5|34132.9|34084.5|34080.9|773
1675843800000|2023-02-08 08:10:00|34102.5|34098.9|34090.5|34086.9|34108|34104.4|34083.5|34079.9|564
1675844100000|2023-02-08 08:15:00|34091|34087.4|34080.5|34076.9|34093|34089.4|34071|34067.4|480
1675844400000|2023-02-08 08:20:00|34080|34076.4|34091|34087.4|34102|34098.4|34074.5|34070.9|815
1675844700000|2023-02-08 08:25:00|34091.5|34087.9|34077.5|34073.9|34096|34092.4|34076.5|34072.9|442
1675845000000|2023-02-08 08:30:00|34078|34074.4|34072|34068.4|34089|34085.4|34071|34067.4|239
1675845300000|2023-02-08 08:35:00|34072.5|34068.9|34070|34066.4|34073|34069.4|34053|34049.4|379
1675845600000|2023-02-08 08:40:00|34069.5|34065.9|34087|34083.4|34098|34094.4|34069|34065.4|171
1675845900000|2023-02-08 08:45:00|34086.5|34082.9|34065|34061.4|34090|34086.4|34065|34061.4|579
1675846200000|2023-02-08 08:50:00|34064|34060.4|34089.5|34085.9|34097|34093.4|34062|34058.4|501
1675846500000|2023-02-08 08:55:00|34090|34086.4|34105|34101.4|34107|34103.4|34089|34085.4|129
1675846800000|2023-02-08 09:00:00|34104.5|34100.9|34108|34104.4|34109|34105.4|34091|34087.4|255
1675847100000|2023-02-08 09:05:00|34107.5|34103.9|34127|34123.4|34127|34123.4|34107|34103.4|299
1675847400000|2023-02-08 09:10:00|34126.5|34122.9|34123.5|34119.9|34140|34136.4|34117|34113.4|350
1675847700000|2023-02-08 09:15:00|34123|34119.4|34118.5|34114.9|34127.5|34123.9|34116|34112.4|226
1675848000000|2023-02-08 09:20:00|34119|34115.4|34121|34117.4|34126|34122.4|34114.5|34110.9|120
1675848300000|2023-02-08 09:25:00|34121.5|34117.9|34123|34119.4|34128|34124.4|34115|34111.4|157
1675848600000|2023-02-08 09:30:00|34122.5|34118.9|34113|34109.4|34125|34121.4|34103|34099.4|223
1675848900000|2023-02-08 09:35:00|34113.5|34109.9|34104|34100.4|34113.5|34109.9|34096.5|34092.9|176
1675849200000|2023-02-08 09:40:00|34104.5|34100.9|34102|34098.4|34109|34105.4|34099.5|34095.9|104
1675849500000|2023-02-08 09:45:00|34102.5|34098.9|34103.5|34099.9|34108.5|34104.9|34091.5|34087.9|95
1675849800000|2023-02-08 09:50:00|34104|34100.4|34103.5|34099.9|34116|34112.4|34101.5|34097.9|114
1675850100000|2023-02-08 09:55:00|34103|34099.4|34122|34118.4|34122.5|34118.9|34096|34092.4|152
1675850400000|2023-02-08 10:00:00|34122.5|34118.9|34107.5|34103.9|34125|34121.4|34105.5|34101.9|181
1675850700000|2023-02-08 10:05:00|34107|34103.4|34098|34094.4|34108.5|34104.9|34095.5|34091.9|133
1675851000000|2023-02-08 10:10:00|34098.5|34094.9|34099.5|34095.9|34105|34101.4|34093.5|34089.9|111
1675851300000|2023-02-08 10:15:00|34099|34095.4|34103|34099.4|34106|34102.4|34096|34092.4|94
1675851600000|2023-02-08 10:20:00|34102.5|34098.9|34111|34107.4|34111|34107.4|34088|34084.4|129
1675851900000|2023-02-08 10:25:00|34110.5|34106.9|34109|34105.4|34123|34119.4|34106.5|34102.9|102
1675852200000|2023-02-08 10:30:00|34109.5|34105.9|34106.5|34102.9|34113|34109.4|34097|34093.4|118
1675852500000|2023-02-08 10:35:00|34107|34103.4|34117|34113.4|34119|34115.4|34101|34097.4|154
1675852800000|2023-02-08 10:40:00|34116.5|34112.9|34108|34104.4|34126|34122.4|34108|34104.4|175
1675853100000|2023-02-08 10:45:00|34109|34105.4|34125|34121.4|34126.5|34122.9|34106|34102.4|111
1675853400000|2023-02-08 10:50:00|34126|34122.4|34112|34108.4|34126.5|34122.9|34112|34108.4|144
1675853700000|2023-02-08 10:55:00|34112.5|34108.9|34120|34116.4|34121|34117.4|34112|34108.4|115
1675854000000|2023-02-08 11:00:00|34119.5|34115.9|34112|34108.4|34124|34120.4|34110|34106.4|192
1675854300000|2023-02-08 11:05:00|34112.5|34108.9|34117|34113.4|34122.5|34118.9|34100.5|34096.9|169
1675854600000|2023-02-08 11:10:00|34118|34114.4|34104|34100.4|34121.5|34117.9|34101.5|34097.9|113
1675854900000|2023-02-08 11:15:00|34104.5|34100.9|34097|34093.4|34110.5|34106.9|34097|34093.4|171
1675855200000|2023-02-08 11:20:00|34096.5|34092.9|34087|34083.4|34103.5|34099.9|34083.5|34079.9|173
1675855500000|2023-02-08 11:25:00|34087.5|34083.9|34097|34093.4|34097|34093.4|34083|34079.4|183
1675855800000|2023-02-08 11:30:00|34097.5|34093.9|34091|34087.4|34105|34101.4|34086|34082.4|205
1675856100000|2023-02-08 11:35:00|34090|34086.4|34081.5|34077.9|34095|34091.4|34078.5|34074.9|191
1675856400000|2023-02-08 11:40:00|34082|34078.4|34076|34072.4|34090|34086.4|34074.5|34070.9|139
1675856700000|2023-02-08 11:45:00|34076.5|34072.9|34060|34056.4|34078.5|34074.9|34050.5|34046.9|457
1675857000000|2023-02-08 11:50:00|34059|34055.4|34069|34065.4|34073.5|34069.9|34052|34048.4|349
1675857300000|2023-02-08 11:55:00|34068.5|34064.9|34074|34070.4|34074|34070.4|34059|34055.4|232
1675857600000|2023-02-08 12:00:00|34073.5|34069.9|34089|34085.4|34089|34085.4|34073|34069.4|276
1675857900000|2023-02-08 12:05:00|34090|34086.4|34096|34092.4|34096|34092.4|34077|34073.4|291
1675858200000|2023-02-08 12:10:00|34096.5|34092.9|34085|34081.4|34101|34097.4|34078|34074.4|365
1675858500000|2023-02-08 12:15:00|34085.5|34081.9|34078|34074.4|34087.5|34083.9|34071.5|34067.9|275
1675858800000|2023-02-08 12:20:00|34078.5|34074.9|34081|34077.4|34081|34077.4|34074|34070.4|111
1675859100000|2023-02-08 12:25:00|34080.5|34076.9|34076|34072.4|34085.5|34081.9|34076|34072.4|99
1675859400000|2023-02-08 12:30:00|34075.5|34071.9|34081.5|34077.9|34086.5|34082.9|34071|34067.4|228
1675859700000|2023-02-08 12:35:00|34082|34078.4|34076.5|34072.9|34091|34087.4|34072.5|34068.9|165
1675860000000|2023-02-08 12:40:00|34076|34072.4|34071|34067.4|34078.5|34074.9|34067|34063.4|213
1675860300000|2023-02-08 12:45:00|34070.5|34066.9|34056|34052.4|34071.5|34067.9|34051|34047.4|298
1675860600000|2023-02-08 12:50:00|34055.5|34051.9|34043|34039.4|34057|34053.4|34036|34032.4|478
1675860900000|2023-02-08 12:55:00|34045|34041.4|34046|34042.4|34053|34049.4|34040.5|34036.9|329
1675861200000|2023-02-08 13:00:00|34046.5|34042.9|34036.5|34032.9|34047|34043.4|34025|34021.4|769
1675861500000|2023-02-08 13:05:00|34036|34032.4|34040|34036.4|34044.5|34040.9|34030|34026.4|374
1675861800000|2023-02-08 13:10:00|34039.5|34035.9|34041|34037.4|34046|34042.4|34018.5|34014.9|579
1675862100000|2023-02-08 13:15:00|34041.5|34037.9|34055|34051.4|34055.5|34051.9|34035|34031.4|366
1675862400000|2023-02-08 13:20:00|34052|34048.4|34040|34036.4|34052|34048.4|34035.5|34031.9|290
1675862700000|2023-02-08 13:25:00|34039.5|34035.9|34045|34041.4|34047|34043.4|34034.5|34030.9|284
1675863000000|2023-02-08 13:30:00|34044.5|34040.9|34053.5|34049.9|34059|34055.4|34040.5|34036.9|343
1675863300000|2023-02-08 13:35:00|34053|34049.4|34056|34052.4|34057.5|34053.9|34048|34044.4|374
1675863600000|2023-02-08 13:40:00|34055.5|34051.9|34059|34055.4|34060.5|34056.9|34048|34044.4|401
1675863900000|2023-02-08 13:45:00|34058.5|34054.9|34070|34066.4|34070.5|34066.9|34055.5|34051.9|266
1675864200000|2023-02-08 13:50:00|34069.5|34065.9|34052|34048.4|34071|34067.4|34050|34046.4|285
1675864500000|2023-02-08 13:55:00|34051.5|34047.9|34061|34057.4|34066|34062.4|34046.5|34042.9|306
1675864800000|2023-02-08 14:00:00|34061.5|34057.9|34066|34062.4|34066|34062.4|34050|34046.4|540
1675865100000|2023-02-08 14:05:00|34065.5|34061.9|34081|34077.4|34081|34077.4|34060.5|34056.9|395
1675865400000|2023-02-08 14:10:00|34080.5|34076.9|34083.5|34079.9|34095.5|34091.9|34076.5|34072.9|461
1675865700000|2023-02-08 14:15:00|34083|34079.4|34063|34059.4|34083.5|34079.9|34055.5|34051.9|375
1675866000000|2023-02-08 14:20:00|34061|34057.4|34075.5|34071.9|34080|34076.4|34059.5|34055.9|288
1675866300000|2023-02-08 14:25:00|34076.5|34072.9|34047|34043.4|34087|34083.4|34047|34043.4|624
1675866600000|2023-02-08 14:30:00|34046.4|34044|34057.9|34055.5|34062.4|34060|34006.4|34004|7442
1675866900000|2023-02-08 14:35:00|34056.4|34054|34119.4|34117|34124.9|34122.5|34053.4|34051|3765
1675867200000|2023-02-08 14:40:00|34118.9|34116.5|34112.9|34110.5|34136.9|34134.5|34109.4|34107|2996
1675867500000|2023-02-08 14:45:00|34113.4|34111|34081.9|34079.5|34120.9|34118.5|34077.9|34075.5|3067
1675867800000|2023-02-08 14:50:00|34081.4|34079|34100.4|34098|34107.4|34105|34062.9|34060.5|3264
1675868100000|2023-02-08 14:55:00|34100.9|34098.5|34149.9|34147.5|34158.9|34156.5|34095.9|34093.5|3108
1675868400000|2023-02-08 15:00:00|34147.9|34145.5|34133.4|34131|34153.4|34151|34109.9|34107.5|3268
1675868700000|2023-02-08 15:05:00|34132.9|34130.5|34086.4|34084|34142.9|34140.5|34062.9|34060.5|3212
1675869000000|2023-02-08 15:10:00|34086.9|34084.5|34105.4|34103|34106.9|34104.5|34076.9|34074.5|1885
1675869300000|2023-02-08 15:15:00|34105.9|34103.5|34146.9|34144.5|34156.9|34154.5|34100.4|34098|2648
1675869600000|2023-02-08 15:20:00|34147.3|34144.9|34108.8|34106.4|34147.8|34145.4|34100.3|34097.9|2037
1675869900000|2023-02-08 15:25:00|34109.3|34106.9|34101.8|34099.4|34111.3|34108.9|34079.8|34077.4|1585
1675870200000|2023-02-08 15:30:00|34101.3|34098.9|34051.8|34049.4|34101.3|34098.9|34027.8|34025.4|3462
1675870500000|2023-02-08 15:35:00|34051.3|34048.9|34098.8|34096.4|34103.3|34100.9|34040.8|34038.4|2165
1675870800000|2023-02-08 15:40:00|34097.8|34095.4|34090.8|34088.4|34101.8|34099.4|34068.8|34066.4|972
1675871100000|2023-02-08 15:45:00|34091.8|34089.4|34087.8|34085.4|34110.8|34108.4|34074.8|34072.4|1306
1675871400000|2023-02-08 15:50:00|34087.3|34084.9|34072.3|34069.9|34093.8|34091.4|34046.3|34043.9|1292
1675871700000|2023-02-08 15:55:00|34071.8|34069.4|34088.8|34086.4|34097.8|34095.4|34064.8|34062.4|1106
1675872000000|2023-02-08 16:00:00|34088.3|34085.9|34073.3|34070.9|34088.3|34085.9|34040.3|34037.9|2120
1675872300000|2023-02-08 16:05:00|34072.8|34070.4|34066.3|34063.9|34077.3|34074.9|34037.3|34034.9|1696
1675872600000|2023-02-08 16:10:00|34064.8|34062.4|34047.3|34044.9|34073.8|34071.4|34037.3|34034.9|2150
1675872900000|2023-02-08 16:15:00|34049.3|34046.9|34084.8|34082.4|34089.8|34087.4|34044.8|34042.4|1821
1675873200000|2023-02-08 16:20:00|34085.3|34082.9|34006.8|34004.4|34090.3|34087.9|33994.8|33992.4|2650
1675873500000|2023-02-08 16:25:00|34006.3|34003.9|33972.3|33969.9|34010.3|34007.9|33946.3|33943.9|2778
1675873800000|2023-02-08 16:30:00|33971.8|33969.4|33953.3|33950.9|33982.8|33980.4|33940.8|33938.4|1844
1675874100000|2023-02-08 16:35:00|33952.8|33950.4|33963.8|33961.4|33977.3|33974.9|33951.3|33948.9|2339
1675874400000|2023-02-08 16:40:00|33963.3|33960.9|33929.3|33926.9|33964.8|33962.4|33914.8|33912.4|1836
1675874700000|2023-02-08 16:45:00|33929.8|33927.4|33939.3|33936.9|33953.3|33950.9|33925.3|33922.9|1513
1675875000000|2023-02-08 16:50:00|33939.8|33937.4|33945.3|33942.9|33968.3|33965.9|33926.3|33923.9|1977
1675875300000|2023-02-08 16:55:00|33944.8|33942.4|33992.8|33990.4|33999.8|33997.4|33934.3|33931.9|1498
1675875600000|2023-02-08 17:00:00|33991.3|33988.9|33958.8|33956.4|33999.3|33996.9|33956.8|33954.4|1198
1675875900000|2023-02-08 17:05:00|33958.3|33955.9|33977.3|33974.9|33990.8|33988.4|33944.8|33942.4|1123
1675876200000|2023-02-08 17:10:00|33977.8|33975.4|33959.8|33957.4|34006.8|34004.4|33959.8|33957.4|1205
1675876500000|2023-02-08 17:15:00|33954.8|33952.4|33985.8|33983.4|33990.8|33988.4|33948.3|33945.9|977
1675876800000|2023-02-08 17:20:00|33986.3|33983.9|34016.8|34014.4|34027.8|34025.4|33982.3|33979.9|1187
1675877100000|2023-02-08 17:25:00|34017.3|34014.9|34032.3|34029.9|34033.8|34031.4|33991.3|33988.9|1030
1675877400000|2023-02-08 17:30:00|34032.8|34030.4|33996.3|33993.9|34049.8|34047.4|33993.8|33991.4|1551
1675877700000|2023-02-08 17:35:00|33996.8|33994.4|33980.3|33977.9|34020.8|34018.4|33975.8|33973.4|1176
1675878000000|2023-02-08 17:40:00|33980.8|33978.4|33984.8|33982.4|33986.8|33984.4|33967.8|33965.4|921
1675878300000|2023-02-08 17:45:00|33985.8|33983.4|34027.8|34025.4|34028.8|34026.4|33984.8|33982.4|810
1675878600000|2023-02-08 17:50:00|34028.3|34025.9|34028.8|34026.4|34044.3|34041.9|34024.8|34022.4|1137
1675878900000|2023-02-08 17:55:00|34029.3|34026.9|34049.8|34047.4|34054.8|34052.4|34018.3|34015.9|976
1675879200000|2023-02-08 18:00:00|34050|34047.6|34058|34055.6|34074|34071.6|34049|34046.6|2105
1675879500000|2023-02-08 18:05:00|34060|34057.6|34074|34071.6|34099|34096.6|34036|34033.6|2295
1675879800000|2023-02-08 18:10:00|34073.5|34071.1|34091|34088.6|34105|34102.6|34067|34064.6|1412
1675880100000|2023-02-08 18:15:00|34090.5|34088.1|34096.5|34094.1|34102.5|34100.1|34074|34071.6|1193
1675880400000|2023-02-08 18:20:00|34096|34093.6|34111|34108.6|34117|34114.6|34088|34085.6|876
1675880700000|2023-02-08 18:25:00|34113.5|34111.1|34056|34053.6|34117|34114.6|34053|34050.6|1592
1675881000000|2023-02-08 18:30:00|34055.5|34053.1|34036.5|34034.1|34064|34061.6|34026|34023.6|1511
1675881300000|2023-02-08 18:35:00|34036|34033.6|34035|34032.6|34065|34062.6|34012.5|34010.1|1679
1675881600000|2023-02-08 18:40:00|34035.5|34033.1|34043.5|34041.1|34052.5|34050.1|34018|34015.6|1186
1675881900000|2023-02-08 18:45:00|34044|34041.6|34026.5|34024.1|34059.5|34057.1|34023.5|34021.1|914
1675882200000|2023-02-08 18:50:00|34026|34023.6|34011.5|34009.1|34037|34034.6|34010|34007.6|637
1675882500000|2023-02-08 18:55:00|34012|34009.6|34035.5|34033.1|34044.5|34042.1|34011.5|34009.1|850
1675882800000|2023-02-08 19:00:00|34036.5|34034.1|34017.5|34015.1|34042|34039.6|33994|33991.6|1258
1675883100000|2023-02-08 19:05:00|34018|34015.6|34011|34008.6|34029.5|34027.1|33991.5|33989.1|912
1675883400000|2023-02-08 19:10:00|34011.5|34009.1|34038|34035.6|34045.5|34043.1|34004|34001.6|1299
1675883700000|2023-02-08 19:15:00|34037|34034.6|34058.5|34056.1|34069.5|34067.1|34036|34033.6|1181
1675884000000|2023-02-08 19:20:00|34060.3|34057.9|34026.8|34024.4|34063.8|34061.4|34025.8|34023.4|739
1675884300000|2023-02-08 19:25:00|34027.3|34024.9|33992.8|33990.4|34029.3|34026.9|33991.8|33989.4|1177
1675884600000|2023-02-08 19:30:00|33993.3|33990.9|33991.3|33988.9|34008.8|34006.4|33981.8|33979.4|1065
1675884900000|2023-02-08 19:35:00|33991.8|33989.4|33995.8|33993.4|34010.8|34008.4|33986.8|33984.4|798
1675885200000|2023-02-08 19:40:00|33996.3|33993.9|33956.8|33954.4|34009.8|34007.4|33929.8|33927.4|2066
1675885500000|2023-02-08 19:45:00|33955.8|33953.4|33937.8|33935.4|33959.3|33956.9|33929.8|33927.4|1138
1675885800000|2023-02-08 19:50:00|33939.3|33936.9|33967.3|33964.9|33972.8|33970.4|33939.3|33936.9|816
1675886100000|2023-02-08 19:55:00|33966.8|33964.4|33992.3|33989.9|34000.3|33997.9|33953.8|33951.4|839
1675886400000|2023-02-08 20:00:00|33993.3|33990.9|33945.3|33942.9|33998.8|33996.4|33941.3|33938.9|1051
1675886700000|2023-02-08 20:05:00|33945.8|33943.4|33945.8|33943.4|33954.8|33952.4|33918.8|33916.4|1577
1675887000000|2023-02-08 20:10:00|33946.8|33944.4|33910.3|33907.9|33950.8|33948.4|33896.3|33893.9|2077
1675887300000|2023-02-08 20:15:00|33909.8|33907.4|33901.8|33899.4|33942.8|33940.4|33897.3|33894.9|1588
1675887600000|2023-02-08 20:20:00|33903.8|33901.4|33958.3|33955.9|33959.8|33957.4|33902.3|33899.9|1727
1675887900000|2023-02-08 20:25:00|33957.8|33955.4|33943.3|33940.9|33964.3|33961.9|33931.3|33928.9|1030
1675888200000|2023-02-08 20:30:00|33943.8|33941.4|33922.3|33919.9|33973.3|33970.9|33918.8|33916.4|1350
1675888500000|2023-02-08 20:35:00|33921.8|33919.4|33979.3|33976.9|33982.3|33979.9|33921.8|33919.4|902
1675888800000|2023-02-08 20:40:00|33980.2|33977.8|33969.7|33967.3|33982.7|33980.3|33958.2|33955.8|1059
1675889100000|2023-02-08 20:45:00|33970.2|33967.8|33930.2|33927.8|33972.7|33970.3|33926.2|33923.8|1141
1675889400000|2023-02-08 20:50:00|33929.2|33926.8|33954.2|33951.8|33977.7|33975.3|33922.2|33919.8|3081
1675889700000|2023-02-08 20:55:00|33955.2|33952.8|33962.7|33960.3|33988.2|33985.8|33946.2|33943.8|4701
1675890000000|2023-02-08 21:00:00|33963.2|33960.8|33945.5|33940.7|33963.2|33960.8|33938.5|33933.7|1373
1675890300000|2023-02-08 21:05:00|33945|33940.2|33938.5|33933.7|33969|33964.2|33931.5|33926.7|1281
1675890600000|2023-02-08 21:10:00|33938|33933.2|33933.5|33928.7|33943|33938.2|33930.5|33925.7|390
1675890900000|2023-02-08 21:15:00|33934|33929.2|33945.5|33940.7|33947|33942.2|33933|33928.2|170
1675891200000|2023-02-08 21:20:00|33946|33941.2|33963.5|33958.7|33964|33959.2|33946|33941.2|133
1675891500000|2023-02-08 21:25:00|33963|33958.2|33964|33959.2|33967.5|33962.7|33962|33957.2|134
1675891800000|2023-02-08 21:30:00|33965|33960.2|33962.5|33957.7|33968|33963.2|33960.5|33955.7|143
1675892100000|2023-02-08 21:35:00|33962|33957.2|33980.5|33975.7|33980.5|33975.7|33962|33957.2|175
1675892400000|2023-02-08 21:40:00|33980|33975.2|34007.5|34002.7|34013.5|34008.7|33980|33975.2|772
1675892700000|2023-02-08 21:45:00|34008|34003.2|34012.5|34007.7|34016|34011.2|34002.5|33997.7|247
1675893000000|2023-02-08 21:50:00|34012|34007.2|34011.5|34006.7|34014.5|34009.7|34006.5|34001.7|212
1675893300000|2023-02-08 21:55:00|34012|34007.2|34010.3|34000.5|34013.5|34008.7|34007|34000.5|207
1675893600000|2023-02-08 22:00:00|34010.2|34000.4|34005.8|33996|34011|34001.2|34005.8|33996|0
1675893900000|2023-02-08 22:05:00|34006|33996.2|34003.6|33993.8|34006|33996.2|34003.6|33993.8|0
1675894200000|2023-02-08 22:10:00|34003.9|33994.1|33997.5|33987.7|34004.3|33994.5|33997.2|33987.4|0
1675894500000|2023-02-08 22:15:00|33997.7|33987.9|33998.4|33988.6|33999.8|33990|33997.5|33987.7|0
1675894800000|2023-02-08 22:20:00|33998|33988.2|34003.8|33994|34004.1|33994.3|33998|33988.2|0
1675895100000|2023-02-08 22:25:00|34001|33991.2|34003.5|33993.7|34003.5|33993.7|34001|33991.2|0
1675895400000|2023-02-08 22:30:00|34003.4|33993.6|34000.4|33990.6|34003.5|33993.7|34000.4|33990.6|0
1675895700000|2023-02-08 22:35:00|34000.3|33990.5|34000.4|33990.6|34001.6|33991.8|33999.8|33990|0
1675896000000|2023-02-08 22:40:00|34000.3|33990.5|33996.8|33987|34000.3|33990.5|33996.8|33987|0
1675896300000|2023-02-08 22:45:00|33996.6|33986.8|33994.5|33984.7|33996.8|33987|33994.5|33984.7|0
1675896600000|2023-02-08 22:50:00|33993|33983.2|33992.9|33983.1|33993.2|33983.4|33992.3|33982.5|0
1675896900000|2023-02-08 22:55:00|33993|33983.2|33993.3|33983.5|33995.2|33985.4|33992.6|33982.8|0
1675897200000|2023-02-08 23:00:00|33990.5|33985.7|33983.5|33978.7|33995.5|33990.7|33980.5|33975.7|174
1675897500000|2023-02-08 23:05:00|33984.5|33979.7|33974.5|33969.7|33985.5|33980.7|33971|33966.2|134
1675897800000|2023-02-08 23:10:00|33975.5|33970.7|33972.5|33967.7|33978|33973.2|33968.5|33963.7|50
1675898100000|2023-02-08 23:15:00|33973|33968.2|33968.5|33963.7|33973.5|33968.7|33960.5|33955.7|85
1675898400000|2023-02-08 23:20:00|33969|33964.2|33986.5|33981.7|33989.5|33984.7|33967.5|33962.7|109
1675898700000|2023-02-08 23:25:00|33986|33981.2|33982.5|33977.7|33988.5|33983.7|33978.5|33973.7|55
1675899000000|2023-02-08 23:30:00|33982|33977.2|33988.5|33983.7|33991.5|33986.7|33982|33977.2|206
1675899300000|2023-02-08 23:35:00|33987.5|33982.7|33994.5|33989.7|33995|33990.2|33985|33980.2|66
1675899600000|2023-02-08 23:40:00|33993.5|33988.7|34002.5|33997.7|34003.5|33998.7|33990.5|33985.7|129
1675899900000|2023-02-08 23:45:00|34002|33997.2|34001|33996.2|34006|34001.2|33996|33991.2|95
1675900200000|2023-02-08 23:50:00|34001.5|33996.7|33993.5|33988.7|34003|33998.2|33993|33988.2|56
1675900500000|2023-02-08 23:55:00|33993|33988.2|33994.5|33989.7|34001.5|33996.7|33993|33988.2|41
1675900800000|2023-02-09 00:00:00|33995.5|33990.7|34010.5|34005.7|34011|34006.2|33994.5|33989.7|110
1675901100000|2023-02-09 00:05:00|34011|34006.2|34011.5|34006.7|34012.5|34007.7|34007|34002.2|36
1675901400000|2023-02-09 00:10:00|34011|34006.2|34003.5|33998.7|34011|34006.2|34000.5|33995.7|42
1675901700000|2023-02-09 00:15:00|34003|33998.2|34012.5|34007.7|34015|34010.2|34003|33998.2|82
1675902000000|2023-02-09 00:20:00|34012|34007.2|34016|34011.2|34017|34012.2|34007|34002.2|41
1675902300000|2023-02-09 00:25:00|34015.5|34010.7|34011.5|34006.7|34019.5|34014.7|34010.5|34005.7|46
1675902600000|2023-02-09 00:30:00|34012|34007.2|34007|34002.2|34012|34007.2|34004.5|33999.7|70
1675902900000|2023-02-09 00:35:00|34007.5|34002.7|34017.5|34012.7|34018.5|34013.7|34006.5|34001.7|23
1675903200000|2023-02-09 00:40:00|34017|34012.2|34014.5|34009.7|34017.5|34012.7|34008|34003.2|44
1675903500000|2023-02-09 00:45:00|34014|34009.2|34016|34011.2|34022|34017.2|34011.5|34006.7|118
1675903800000|2023-02-09 00:50:00|34016.5|34011.7|34016|34011.2|34017.5|34012.7|34010|34005.2|44
1675904100000|2023-02-09 00:55:00|34015.5|34010.7|34018.5|34013.7|34020|34015.2|34014.5|34009.7|28
1675904400000|2023-02-09 01:00:00|34019|34014.2|34025.5|34020.7|34026.5|34021.7|34019|34014.2|104
1675904700000|2023-02-09 01:05:00|34025|34020.2|34015.5|34010.7|34027|34022.2|34014|34009.2|87
1675905000000|2023-02-09 01:10:00|34015|34010.2|34014.5|34009.7|34018|34013.2|34011.5|34006.7|61
1675905300000|2023-02-09 01:15:00|34015|34010.2|34023.5|34018.7|34025|34020.2|34013.5|34008.7|123
1675905600000|2023-02-09 01:20:00|34024|34019.2|34034.5|34029.7|34036.5|34031.7|34024|34019.2|148
1675905900000|2023-02-09 01:25:00|34035|34030.2|34027.5|34022.7|34035|34030.2|34023.5|34018.7|131
1675906200000|2023-02-09 01:30:00|34028.5|34023.7|34040.5|34035.7|34042.5|34037.7|34027.5|34022.7|126
1675906500000|2023-02-09 01:35:00|34041|34036.2|34031.5|34026.7|34042.5|34037.7|34031.5|34026.7|60
1675906800000|2023-02-09 01:40:00|34032|34027.2|34034.5|34029.7|34038.5|34033.7|34031|34026.2|60
1675907100000|2023-02-09 01:45:00|34035|34030.2|34036.5|34031.7|34042|34037.2|34034|34029.2|67
1675907400000|2023-02-09 01:50:00|34037|34032.2|34031.5|34026.7|34038|34033.2|34030.5|34025.7|50
1675907700000|2023-02-09 01:55:00|34031|34026.2|34030.5|34025.7|34031.5|34026.7|34026.5|34021.7|52
1675908000000|2023-02-09 02:00:00|34030|34025.2|34032.5|34027.7|34036.5|34031.7|34030|34025.2|62
1675908300000|2023-02-09 02:05:00|34033|34028.2|34033.5|34028.7|34034|34029.2|34027.5|34022.7|25
1675908600000|2023-02-09 02:10:00|34034|34029.2|34022.5|34017.7|34034|34029.2|34022|34017.2|47
1675908900000|2023-02-09 02:15:00|34023|34018.2|34035|34030.2|34037|34032.2|34022.5|34017.7|82
1675909200000|2023-02-09 02:20:00|34035.5|34030.7|34031.5|34026.7|34035.5|34030.7|34029.5|34024.7|29
1675909500000|2023-02-09 02:25:00|34032|34027.2|34034.5|34029.7|34037|34032.2|34030.5|34025.7|29
1675909800000|2023-02-09 02:30:00|34035|34030.2|34043.5|34038.7|34045|34040.2|34032|34027.2|71
1675910100000|2023-02-09 02:35:00|34044|34039.2|34034.5|34029.7|34044|34039.2|34034|34029.2|51
1675910400000|2023-02-09 02:40:00|34035|34030.2|34036.5|34031.7|34038.5|34033.7|34034|34029.2|16
1675910700000|2023-02-09 02:45:00|34037|34032.2|34038.5|34033.7|34039.5|34034.7|34035|34030.2|19
1675911000000|2023-02-09 02:50:00|34038|34033.2|34039.5|34034.7|34041|34036.2|34033|34028.2|61
1675911300000|2023-02-09 02:55:00|34040|34035.2|34040.5|34035.7|34040.5|34035.7|34035.5|34030.7|9
1675911600000|2023-02-09 03:00:00|34041|34036.2|34038.5|34033.7|34043|34038.2|34035.5|34030.7|34
1675911900000|2023-02-09 03:05:00|34038|34033.2|34035.5|34030.7|34040.5|34035.7|34035.5|34030.7|39
1675912200000|2023-02-09 03:10:00|34036|34031.2|34033.5|34028.7|34037.5|34032.7|34032.5|34027.7|114
1675912500000|2023-02-09 03:15:00|34034|34029.2|34031|34026.2|34034|34029.2|34028.5|34023.7|71
1675912800000|2023-02-09 03:20:00|34030.5|34025.7|34032.5|34027.7|34037|34032.2|34029|34024.2|83
1675913100000|2023-02-09 03:25:00|34032|34027.2|34028.5|34023.7|34037|34032.2|34028.5|34023.7|43
1675913400000|2023-02-09 03:30:00|34029|34024.2|34036|34031.2|34037.5|34032.7|34028.5|34023.7|28
1675913700000|2023-02-09 03:35:00|34035.5|34030.7|34037|34032.2|34037.5|34032.7|34032.5|34027.7|66
1675914000000|2023-02-09 03:40:00|34037.5|34032.7|34046.5|34041.7|34052|34047.2|34036.5|34031.7|119
1675914300000|2023-02-09 03:45:00|34047|34042.2|34040.5|34035.7|34047.5|34042.7|34037|34032.2|60
1675914600000|2023-02-09 03:50:00|34040|34035.2|34040|34035.2|34044|34039.2|34038.5|34033.7|32
1675914900000|2023-02-09 03:55:00|34040.5|34035.7|34042|34037.2|34043.5|34038.7|34039|34034.2|35
1675915200000|2023-02-09 04:00:00|34041.5|34036.7|34039|34034.2|34045|34040.2|34038|34033.2|58
1675915500000|2023-02-09 04:05:00|34039.5|34034.7|34044.5|34039.7|34045|34040.2|34037.5|34032.7|53
1675915800000|2023-02-09 04:10:00|34045|34040.2|34045|34040.2|34045|34040.2|34040.5|34035.7|28
1675916100000|2023-02-09 04:15:00|34044.5|34039.7|34041.5|34036.7|34045|34040.2|34039.5|34034.7|19
1675916400000|2023-02-09 04:20:00|34042|34037.2|34043|34038.2|34044|34039.2|34041.5|34036.7|22
1675916700000|2023-02-09 04:25:00|34042.5|34037.7|34046.5|34041.7|34047.5|34042.7|34038|34033.2|41
1675917000000|2023-02-09 04:30:00|34046|34041.2|34040.5|34035.7|34046.5|34041.7|34038.5|34033.7|17
1675917300000|2023-02-09 04:35:00|34041|34036.2|34044.5|34039.7|34044.5|34039.7|34039.5|34034.7|47
1675917600000|2023-02-09 04:40:00|34045|34040.2|34048.5|34043.7|34050|34045.2|34042.5|34037.7|78
1675917900000|2023-02-09 04:45:00|34049|34044.2|34044.5|34039.7|34050|34045.2|34042.5|34037.7|49
1675918200000|2023-02-09 04:50:00|34045|34040.2|34039.5|34034.7|34047.5|34042.7|34039.5|34034.7|24
1675918500000|2023-02-09 04:55:00|34040|34035.2|34044|34039.2|34045.5|34040.7|34039|34034.2|43
1675918800000|2023-02-09 05:00:00|34044.5|34039.7|34052.5|34047.7|34053|34048.2|34042|34037.2|105
1675919100000|2023-02-09 05:05:00|34053|34048.2|34061|34056.2|34064|34059.2|34050.5|34045.7|200
1675919400000|2023-02-09 05:10:00|34061.5|34056.7|34068.5|34063.7|34073|34068.2|34061.5|34056.7|157
1675919700000|2023-02-09 05:15:00|34068|34063.2|34064.5|34059.7|34070|34065.2|34064|34059.2|79
1675920000000|2023-02-09 05:20:00|34064|34059.2|34061.5|34056.7|34064.5|34059.7|34059|34054.2|42
1675920300000|2023-02-09 05:25:00|34062|34057.2|34063.5|34058.7|34066.5|34061.7|34061.5|34056.7|41
1675920600000|2023-02-09 05:30:00|34064|34059.2|34066|34061.2|34068|34063.2|34062|34057.2|88
1675920900000|2023-02-09 05:35:00|34066.5|34061.7|34061.5|34056.7|34069|34064.2|34061.5|34056.7|59
1675921200000|2023-02-09 05:40:00|34062|34057.2|34062.5|34057.7|34064|34059.2|34061.5|34056.7|62
1675921500000|2023-02-09 05:45:00|34063|34058.2|34073.5|34068.7|34081.5|34076.7|33998|33993.2|1848
1675921800000|2023-02-09 05:50:00|34073|34068.2|34065.5|34060.7|34076|34071.2|34063.5|34058.7|148
1675922100000|2023-02-09 05:55:00|34066|34061.2|34062.5|34057.7|34067.5|34062.7|34059.5|34054.7|161
1675922400000|2023-02-09 06:00:00|34062|34057.2|34062.5|34057.7|34068|34063.2|34058.5|34053.7|159
1675922700000|2023-02-09 06:05:00|34063|34058.2|34050|34045.2|34065.5|34060.7|34047.5|34042.7|99
1675923000000|2023-02-09 06:10:00|34051.5|34046.7|34052.5|34047.7|34053|34048.2|34046.5|34041.7|103
1675923300000|2023-02-09 06:15:00|34053|34048.2|34060.5|34055.7|34062.5|34057.7|34052|34047.2|78
1675923600000|2023-02-09 06:20:00|34061|34056.2|34060.5|34055.7|34062.5|34057.7|34057.5|34052.7|61
1675923900000|2023-02-09 06:25:00|34061|34056.2|34071.5|34066.7|34073|34068.2|34060.5|34055.7|113
1675924200000|2023-02-09 06:30:00|34072|34067.2|34067.5|34062.7|34072.5|34067.7|34063|34058.2|90
1675924500000|2023-02-09 06:35:00|34068|34063.2|34065.5|34060.7|34068.5|34063.7|34064|34059.2|26
1675924800000|2023-02-09 06:40:00|34066|34061.2|34070.5|34065.7|34070.5|34065.7|34063.5|34058.7|32
1675925100000|2023-02-09 06:45:00|34071|34066.2|34083|34078.2|34083|34078.2|34068|34063.2|143
1675925400000|2023-02-09 06:50:00|34083.5|34078.7|34064.5|34059.7|34083.5|34078.7|34062.5|34057.7|288
1675925700000|2023-02-09 06:55:00|34065|34060.2|34075.5|34070.7|34080|34075.2|34064.5|34059.7|89
1675926000000|2023-02-09 07:00:00|34074.9|34071.3|34082.9|34079.3|34091.9|34088.3|34074.4|34070.8|378
1675926300000|2023-02-09 07:05:00|34083.4|34079.8|34071.9|34068.3|34083.9|34080.3|34065.9|34062.3|214
1675926600000|2023-02-09 07:10:00|34072.4|34068.8|34073.9|34070.3|34079.9|34076.3|34068.9|34065.3|116
1675926900000|2023-02-09 07:15:00|34073.4|34069.8|34077.9|34074.3|34085.4|34081.8|34070.9|34067.3|192
1675927200000|2023-02-09 07:20:00|34078.4|34074.8|34079.9|34076.3|34081.4|34077.8|34072.9|34069.3|72
1675927500000|2023-02-09 07:25:00|34080.4|34076.8|34071.4|34067.8|34083.9|34080.3|34069.9|34066.3|165
1675927800000|2023-02-09 07:30:00|34070.9|34067.3|34071.9|34068.3|34077.4|34073.8|34063.4|34059.8|324
1675928100000|2023-02-09 07:35:00|34071.4|34067.8|34080.9|34077.3|34083.9|34080.3|34070.9|34067.3|99
1675928400000|2023-02-09 07:40:00|34080.4|34076.8|34072.9|34069.3|34082.9|34079.3|34072.9|34069.3|58
1675928700000|2023-02-09 07:45:00|34072.4|34068.8|34068.9|34065.3|34080.9|34077.3|34067.9|34064.3|74
1675929000000|2023-02-09 07:50:00|34068.4|34064.8|34068.9|34065.3|34073.9|34070.3|34064.4|34060.8|53
1675929300000|2023-02-09 07:55:00|34069.4|34065.8|34078.4|34074.8|34084.4|34080.8|34068.9|34065.3|119
1675929600000|2023-02-09 08:00:00|34078.9|34075.3|34135.9|34132.3|34143.9|34140.3|34076.4|34072.8|940
1675929900000|2023-02-09 08:05:00|34135.4|34131.8|34147.9|34144.3|34153.9|34150.3|34132.9|34129.3|614
1675930200000|2023-02-09 08:10:00|34147.4|34143.8|34141.9|34138.3|34152.4|34148.8|34138.9|34135.3|504
1675930500000|2023-02-09 08:15:00|34141.4|34137.8|34157.9|34154.3|34163.4|34159.8|34140.4|34136.8|500
1675930800000|2023-02-09 08:20:00|34157.4|34153.8|34188.9|34185.3|34193.9|34190.3|34154.4|34150.8|707
1675931100000|2023-02-09 08:25:00|34188.4|34184.8|34175.9|34172.3|34189.4|34185.8|34169.9|34166.3|367
1675931400000|2023-02-09 08:30:00|34176.4|34172.8|34189.9|34186.3|34190.9|34187.3|34175.9|34172.3|409
1675931700000|2023-02-09 08:35:00|34189.4|34185.8|34192.4|34188.8|34199.9|34196.3|34183.9|34180.3|390
1675932000000|2023-02-09 08:40:00|34191.9|34188.3|34178.9|34175.3|34193.9|34190.3|34176.9|34173.3|231
1675932300000|2023-02-09 08:45:00|34178.4|34174.8|34170.4|34166.8|34183.9|34180.3|34166.4|34162.8|383
1675932600000|2023-02-09 08:50:00|34170.9|34167.3|34176.9|34173.3|34180.4|34176.8|34162.9|34159.3|250
1675932900000|2023-02-09 08:55:00|34176.4|34172.8|34170.9|34167.3|34177.9|34174.3|34169.4|34165.8|119
1675933200000|2023-02-09 09:00:00|34167.9|34164.3|34170.9|34167.3|34176.9|34173.3|34163.9|34160.3|496
1675933500000|2023-02-09 09:05:00|34171.4|34167.8|34169.4|34165.8|34181.4|34177.8|34168.4|34164.8|339
1675933800000|2023-02-09 09:10:00|34168.9|34165.3|34169.9|34166.3|34179.4|34175.8|34166.4|34162.8|210
1675934100000|2023-02-09 09:15:00|34170.4|34166.8|34163.9|34160.3|34171.9|34168.3|34157.9|34154.3|206
1675934400000|2023-02-09 09:20:00|34164.4|34160.8|34159.9|34156.3|34167.4|34163.8|34154.9|34151.3|193
1675934700000|2023-02-09 09:25:00|34160.4|34156.8|34154.9|34151.3|34167.4|34163.8|34153.9|34150.3|216
1675935000000|2023-02-09 09:30:00|34155.4|34151.8|34156.9|34153.3|34164.9|34161.3|34150.9|34147.3|186
1675935300000|2023-02-09 09:35:00|34156.4|34152.8|34164.9|34161.3|34173.4|34169.8|34156.4|34152.8|329
1675935600000|2023-02-09 09:40:00|34164.4|34160.8|34181.9|34178.3|34181.9|34178.3|34160.4|34156.8|423
1675935900000|2023-02-09 09:45:00|34182.4|34178.8|34186.4|34182.8|34186.9|34183.3|34175.4|34171.8|245
1675936200000|2023-02-09 09:50:00|34185.9|34182.3|34197.9|34194.3|34204.4|34200.8|34183.4|34179.8|427
1675936500000|2023-02-09 09:55:00|34197.4|34193.8|34214.9|34211.3|34215.9|34212.3|34194.9|34191.3|471
1675936800000|2023-02-09 10:00:00|34213.9|34210.3|34196.4|34192.8|34216.4|34212.8|34191.9|34188.3|503
1675937100000|2023-02-09 10:05:00|34195.9|34192.3|34194.9|34191.3|34200.9|34197.3|34192.4|34188.8|268
1675937400000|2023-02-09 10:10:00|34195.4|34191.8|34203.9|34200.3|34204.9|34201.3|34193.4|34189.8|260
1675937700000|2023-02-09 10:15:00|34203.4|34199.8|34191.4|34187.8|34204.9|34201.3|34189.4|34185.8|424
1675938000000|2023-02-09 10:20:00|34191.9|34188.3|34195.9|34192.3|34199.9|34196.3|34189.9|34186.3|197
1675938300000|2023-02-09 10:25:00|34196.4|34192.8|34189.9|34186.3|34199.4|34195.8|34186.9|34183.3|283
1675938600000|2023-02-09 10:30:00|34190.4|34186.8|34186.9|34183.3|34194.4|34190.8|34184.9|34181.3|183
1675938900000|2023-02-09 10:35:00|34186.4|34182.8|34204.9|34201.3|34206.4|34202.8|34182.4|34178.8|228
1675939200000|2023-02-09 10:40:00|34204.4|34200.8|34202.4|34198.8|34208.4|34204.8|34201.9|34198.3|118
1675939500000|2023-02-09 10:45:00|34201.9|34198.3|34208.9|34205.3|34209.4|34205.8|34201.9|34198.3|130
1675939800000|2023-02-09 10:50:00|34208.4|34204.8|34216.4|34212.8|34222.9|34219.3|34206.4|34202.8|340
1675940100000|2023-02-09 10:55:00|34216.9|34213.3|34225.9|34222.3|34227.4|34223.8|34211.9|34208.3|236
1675940400000|2023-02-09 11:00:00|34225.4|34221.8|34210.4|34206.8|34227.4|34223.8|34209.4|34205.8|324
1675940700000|2023-02-09 11:05:00|34209.9|34206.3|34203.9|34200.3|34212.9|34209.3|34203.9|34200.3|108
1675941000000|2023-02-09 11:10:00|34204.9|34201.3|34197.9|34194.3|34207.4|34203.8|34197.9|34194.3|127
1675941300000|2023-02-09 11:15:00|34197.4|34193.8|34181.9|34178.3|34197.4|34193.8|34179.9|34176.3|472
1675941600000|2023-02-09 11:20:00|34182.4|34178.8|34169.9|34166.3|34183.4|34179.8|34168.4|34164.8|314
1675941900000|2023-02-09 11:25:00|34169.4|34165.8|34170.9|34167.3|34185.9|34182.3|34168.9|34165.3|306
1675942200000|2023-02-09 11:30:00|34170.4|34166.8|34163.9|34160.3|34174.4|34170.8|34162.4|34158.8|277
1675942500000|2023-02-09 11:35:00|34163.4|34159.8|34166.9|34163.3|34169.9|34166.3|34155.9|34152.3|218
1675942800000|2023-02-09 11:40:00|34166.4|34162.8|34173.9|34170.3|34183.4|34179.8|34164.9|34161.3|337
1675943100000|2023-02-09 11:45:00|34173.4|34169.8|34176.9|34173.3|34177.9|34174.3|34167.9|34164.3|95
1675943400000|2023-02-09 11:50:00|34176.4|34172.8|34177.9|34174.3|34182.4|34178.8|34175.4|34171.8|68
1675943700000|2023-02-09 11:55:00|34176.9|34173.3|34170.9|34167.3|34180.4|34176.8|34169.9|34166.3|104
1675944000000|2023-02-09 12:00:00|34171.4|34167.8|34170.9|34167.3|34174.9|34171.3|34161.9|34158.3|373
1675944300000|2023-02-09 12:05:00|34172.4|34168.8|34164.9|34161.3|34173.9|34170.3|34162.9|34159.3|210
1675944600000|2023-02-09 12:10:00|34164.4|34160.8|34158.9|34155.3|34166.9|34163.3|34156.4|34152.8|147
1675944900000|2023-02-09 12:15:00|34158.4|34154.8|34164.9|34161.3|34168.9|34165.3|34157.9|34154.3|121
1675945200000|2023-02-09 12:20:00|34164.4|34160.8|34163.9|34160.3|34166.9|34163.3|34161.4|34157.8|58
1675945500000|2023-02-09 12:25:00|34164.4|34160.8|34156.4|34152.8|34169.9|34166.3|34155.4|34151.8|163
1675945800000|2023-02-09 12:30:00|34155.9|34152.3|34165.9|34162.3|34168.4|34164.8|34155.9|34152.3|120
1675946100000|2023-02-09 12:35:00|34165.4|34161.8|34145.9|34142.3|34172.4|34168.8|34144.9|34141.3|315
1675946400000|2023-02-09 12:40:00|34146.4|34142.8|34147.9|34144.3|34156.9|34153.3|34145.9|34142.3|364
1675946700000|2023-02-09 12:45:00|34148.4|34144.8|34149.9|34146.3|34154.4|34150.8|34144.9|34141.3|211
1675947000000|2023-02-09 12:50:00|34149.4|34145.8|34151.9|34148.3|34167.4|34163.8|34146.4|34142.8|452
1675947300000|2023-02-09 12:55:00|34152.4|34148.8|34139.9|34136.3|34155.9|34152.3|34138.4|34134.8|305
1675947600000|2023-02-09 13:00:00|34140.4|34136.8|34146.9|34143.3|34152.4|34148.8|34139.4|34135.8|380
1675947900000|2023-02-09 13:05:00|34147.4|34143.8|34148.9|34145.3|34155.9|34152.3|34141.4|34137.8|184
1675948200000|2023-02-09 13:10:00|34149.4|34145.8|34151.9|34148.3|34158.4|34154.8|34146.9|34143.3|219
1675948500000|2023-02-09 13:15:00|34150.4|34146.8|34147.9|34144.3|34156.9|34153.3|34147.9|34144.3|144
1675948800000|2023-02-09 13:20:00|34147.4|34143.8|34143.4|34139.8|34157.4|34153.8|34137.9|34134.3|334
1675949100000|2023-02-09 13:25:00|34142.9|34139.3|34147.4|34143.8|34150.4|34146.8|34139.4|34135.8|275
1675949400000|2023-02-09 13:30:00|34147.9|34144.3|34176.9|34173.3|34186.4|34182.8|34146.9|34143.3|1024
1675949700000|2023-02-09 13:35:00|34177.4|34173.8|34149.9|34146.3|34182.9|34179.3|34148.4|34144.8|539
1675950000000|2023-02-09 13:40:00|34150.4|34146.8|34170.4|34166.8|34173.9|34170.3|34148.9|34145.3|306
1675950300000|2023-02-09 13:45:00|34172.9|34169.3|34176.9|34173.3|34183.9|34180.3|34164.4|34160.8|401
1675950600000|2023-02-09 13:50:00|34175.9|34172.3|34173.9|34170.3|34185.4|34181.8|34168.9|34165.3|498
1675950900000|2023-02-09 13:55:00|34174.4|34170.8|34192.4|34188.8|34195.9|34192.3|34174.4|34170.8|572
1675951200000|2023-02-09 14:00:00|34191.9|34188.3|34189.4|34185.8|34198.9|34195.3|34186.9|34183.3|541
1675951500000|2023-02-09 14:05:00|34189.9|34186.3|34171.9|34168.3|34191.4|34187.8|34171.9|34168.3|313
1675951800000|2023-02-09 14:10:00|34170.9|34167.3|34158.9|34155.3|34174.4|34170.8|34157.9|34154.3|520
1675952100000|2023-02-09 14:15:00|34159.4|34155.8|34161.9|34158.3|34172.9|34169.3|34158.9|34155.3|339
1675952400000|2023-02-09 14:20:00|34162.9|34159.3|34155.9|34152.3|34163.9|34160.3|34153.9|34150.3|297
1675952700000|2023-02-09 14:25:00|34156.9|34153.3|34182.9|34179.3|34183.4|34179.8|34156.4|34152.8|991
1675953000000|2023-02-09 14:30:00|34182.3|34179.9|34180.3|34177.9|34218.3|34215.9|34168.3|34165.9|5691
1675953300000|2023-02-09 14:35:00|34181.3|34178.9|34176.3|34173.9|34192.8|34190.4|34150.8|34148.4|2232
1675953600000|2023-02-09 14:40:00|34179.3|34176.9|34180.3|34177.9|34195.8|34193.4|34165.3|34162.9|1721
1675953900000|2023-02-09 14:45:00|34179.8|34177.4|34202.8|34200.4|34204.8|34202.4|34147.8|34145.4|2197
1675954200000|2023-02-09 14:50:00|34202.3|34199.9|34189.3|34186.9|34249.3|34246.9|34177.8|34175.4|4882
1675954500000|2023-02-09 14:55:00|34188.8|34186.4|34160.3|34157.9|34200.8|34198.4|34135.8|34133.4|4093
1675954800000|2023-02-09 15:00:00|34160.8|34158.4|34182.8|34180.4|34201.8|34199.4|34149.8|34147.4|3749
1675955100000|2023-02-09 15:05:00|34183.3|34180.9|34179.3|34176.9|34209.3|34206.9|34174.8|34172.4|1883
1675955400000|2023-02-09 15:10:00|34179.8|34177.4|34178.8|34176.4|34192.8|34190.4|34163.3|34160.9|1560
1675955700000|2023-02-09 15:15:00|34178.3|34175.9|34202.8|34200.4|34211.8|34209.4|34174.3|34171.9|1768
1675956000000|2023-02-09 15:20:00|34203.3|34200.9|34187.8|34185.4|34222.8|34220.4|34168.3|34165.9|1549
1675956300000|2023-02-09 15:25:00|34188.3|34185.9|34134.5|34132.1|34188.3|34185.9|34114.3|34111.9|3494
1675956600000|2023-02-09 15:30:00|34135.5|34133.1|34150|34147.6|34169|34166.6|34111.5|34109.1|2646
1675956900000|2023-02-09 15:35:00|34149.5|34147.1|34145.5|34143.1|34166|34163.6|34137|34134.6|1267
1675957200000|2023-02-09 15:40:00|34146|34143.6|34137|34134.6|34162|34159.6|34125|34122.6|1984
1675957500000|2023-02-09 15:45:00|34137.5|34135.1|34155|34152.6|34168|34165.6|34128|34125.6|1613
1675957800000|2023-02-09 15:50:00|34154|34151.6|34142.5|34140.1|34179|34176.6|34139|34136.6|1898
1675958100000|2023-02-09 15:55:00|34143|34140.6|34167|34164.6|34174|34171.6|34138.5|34136.1|1371
1675958400000|2023-02-09 16:00:00|34167.5|34165.1|34086|34083.6|34169|34166.6|34061|34058.6|4426
1675958700000|2023-02-09 16:05:00|34087|34084.6|34094|34091.6|34108|34105.6|34048.5|34046.1|3010
1675959000000|2023-02-09 16:10:00|34094.5|34092.1|34095.5|34093.1|34108.5|34106.1|34076.5|34074.1|1521
1675959300000|2023-02-09 16:15:00|34096|34093.6|34067.5|34065.1|34096.5|34094.1|34055|34052.6|1389
1675959600000|2023-02-09 16:20:00|34068|34065.6|34010.3|34007.9|34070.5|34068.1|33996.3|33993.9|2930
1675959900000|2023-02-09 16:25:00|34010.8|34008.4|34029.8|34027.4|34042.8|34040.4|33998.3|33995.9|2689
1675960200000|2023-02-09 16:30:00|34030.3|34027.9|34025.7|34023.3|34040.3|34037.9|34010.3|34007.9|1417
1675960500000|2023-02-09 16:35:00|34024.7|34022.3|34034.4|34032|34040.4|34038|34009.4|34007|1631
1675960800000|2023-02-09 16:40:00|34034.6|34032.2|34034.6|34032.2|34036.6|34034.2|34011.6|34009.2|1255
1675961100000|2023-02-09 16:45:00|34034.1|34031.7|34015.1|34012.7|34034.1|34031.7|33997.1|33994.7|1628
1675961400000|2023-02-09 16:50:00|34014.6|34012.2|34012.1|34009.7|34026.6|34024.2|34001.6|33999.2|858
1675961700000|2023-02-09 16:55:00|34012.6|34010.2|34021.6|34019.2|34030.1|34027.7|34001.1|33998.7|907
1675962000000|2023-02-09 17:00:00|34022.1|34019.7|34021.6|34019.2|34047.1|34044.7|34016.1|34013.7|1044
1675962300000|2023-02-09 17:05:00|34019.6|34017.2|34049.1|34046.7|34050.1|34047.7|34019.1|34016.7|923
1675962600000|2023-02-09 17:10:00|34049.6|34047.2|34055.6|34053.2|34064.1|34061.7|34044.6|34042.2|1049
1675962900000|2023-02-09 17:15:00|34056.1|34053.7|34053.6|34051.2|34058.6|34056.2|34015.6|34013.2|1006
1675963200000|2023-02-09 17:20:00|34054.1|34051.7|34060.6|34058.2|34068.1|34065.7|34042.6|34040.2|969
1675963500000|2023-02-09 17:25:00|34061.1|34058.7|34009.1|34006.7|34064.6|34062.2|34007.6|34005.2|1369
1675963800000|2023-02-09 17:30:00|34009.6|34007.2|33924.6|33922.2|34010.1|34007.7|33919.6|33917.2|3305
1675964100000|2023-02-09 17:35:00|33924.1|33921.7|33895.1|33892.7|33939.6|33937.2|33892.1|33889.7|2176
1675964400000|2023-02-09 17:40:00|33895.6|33893.2|33895.1|33892.7|33923.1|33920.7|33883.1|33880.7|1670
1675964700000|2023-02-09 17:45:00|33894.6|33892.2|33861.1|33858.7|33894.6|33892.2|33850.1|33847.7|1952
1675965000000|2023-02-09 17:50:00|33860.6|33858.2|33881.1|33878.7|33883.1|33880.7|33852.1|33849.7|1410
1675965300000|2023-02-09 17:55:00|33881.6|33879.2|33898.1|33895.7|33904.1|33901.7|33869.6|33867.2|1332
1675965600000|2023-02-09 18:00:00|33898.6|33896.2|33876.1|33873.7|33899.1|33896.7|33846.6|33844.2|2336
1675965900000|2023-02-09 18:05:00|33876.6|33874.2|33876.6|33874.2|33900.6|33898.2|33867.6|33865.2|1033
1675966200000|2023-02-09 18:10:00|33877.1|33874.7|33874.1|33871.7|33892.6|33890.2|33859.1|33856.7|671
1675966500000|2023-02-09 18:15:00|33873.6|33871.2|33879.1|33876.7|33891.1|33888.7|33858.1|33855.7|1047
1675966800000|2023-02-09 18:20:00|33879.6|33877.2|33865.6|33863.2|33890.1|33887.7|33858.6|33856.2|659
1675967100000|2023-02-09 18:25:00|33865.1|33862.7|33867.1|33864.7|33899.6|33897.2|33863.1|33860.7|1111
1675967400000|2023-02-09 18:30:00|33867.6|33865.2|33910.1|33907.7|33915.6|33913.2|33842.6|33840.2|1834
1675967700000|2023-02-09 18:35:00|33910.6|33908.2|33862.6|33860.2|33910.6|33908.2|33856.6|33854.2|1204
1675968000000|2023-02-09 18:40:00|33864.1|33861.7|33847.6|33845.2|33868.6|33866.2|33827.1|33824.7|1737
1675968300000|2023-02-09 18:45:00|33848.1|33845.7|33869.6|33867.2|33869.6|33867.2|33820.6|33818.2|1358
1675968600000|2023-02-09 18:50:00|33870.1|33867.7|33864.6|33862.2|33876.1|33873.7|33846.6|33844.2|1109
1675968900000|2023-02-09 18:55:00|33864.1|33861.7|33854.6|33852.2|33866.1|33863.7|33833.6|33831.2|1044
1675969200000|2023-02-09 19:00:00|33854.1|33851.7|33830.6|33828.2|33875.1|33872.7|33822.1|33819.7|1874
1675969500000|2023-02-09 19:05:00|33831.6|33829.2|33852.1|33849.7|33861.1|33858.7|33822.1|33819.7|1164
1675969800000|2023-02-09 19:10:00|33853.1|33850.7|33824.1|33821.7|33853.6|33851.2|33803.6|33801.2|1369
1675970100000|2023-02-09 19:15:00|33823.6|33821.2|33793.1|33790.7|33827.1|33824.7|33777.1|33774.7|2162
1675970400000|2023-02-09 19:20:00|33792.2|33789.8|33774.2|33771.8|33810.7|33808.3|33769.7|33767.3|1104
1675970700000|2023-02-09 19:25:00|33773.7|33771.3|33777.2|33774.8|33789.2|33786.8|33769.7|33767.3|873
1675971000000|2023-02-09 19:30:00|33776.7|33774.3|33775.2|33772.8|33809.2|33806.8|33766.2|33763.8|1158
1675971300000|2023-02-09 19:35:00|33774.7|33772.3|33772.2|33769.8|33786.7|33784.3|33762.2|33759.8|836
1675971600000|2023-02-09 19:40:00|33771.7|33769.3|33795.7|33793.3|33806.2|33803.8|33767.2|33764.8|868
1675971900000|2023-02-09 19:45:00|33795.2|33792.8|33790.2|33787.8|33803.2|33800.8|33762.7|33760.3|981
1675972200000|2023-02-09 19:50:00|33789.7|33787.3|33774.2|33771.8|33794.7|33792.3|33760.7|33758.3|858
1675972500000|2023-02-09 19:55:00|33773.7|33771.3|33774.7|33772.3|33775.7|33773.3|33759.7|33757.3|837
1675972800000|2023-02-09 20:00:00|33774.2|33771.8|33719.2|33716.8|33776.2|33773.8|33715.2|33712.8|2528
1675973100000|2023-02-09 20:05:00|33718.7|33716.3|33751.7|33749.3|33755.2|33752.8|33703.2|33700.8|1952
1675973400000|2023-02-09 20:10:00|33752.7|33750.3|33712.7|33710.3|33755.7|33753.3|33709.2|33706.8|1114
1675973700000|2023-02-09 20:15:00|33712.2|33709.8|33708.2|33705.8|33719.7|33717.3|33690.2|33687.8|1437
1675974000000|2023-02-09 20:20:00|33708.7|33706.3|33685.7|33683.3|33723.7|33721.3|33681.7|33679.3|1359
1675974300000|2023-02-09 20:25:00|33685.2|33682.8|33675.2|33672.8|33691.7|33689.3|33664.2|33661.8|1997
1675974600000|2023-02-09 20:30:00|33675.7|33673.3|33624.7|33622.3|33675.7|33673.3|33620.7|33618.3|2849
1675974900000|2023-02-09 20:35:00|33624.2|33621.8|33681.2|33678.8|33682.2|33679.8|33605.2|33602.8|2836
1675975200000|2023-02-09 20:40:00|33681.3|33678.9|33704.3|33701.9|33706.3|33703.9|33663.8|33661.4|1680
1675975500000|2023-02-09 20:45:00|33704.8|33702.4|33698.3|33695.9|33735.3|33732.9|33679.8|33677.4|2500
1675975800000|2023-02-09 20:50:00|33695.8|33693.4|33752.3|33749.9|33781.8|33779.4|33695.8|33693.4|3945
1675976100000|2023-02-09 20:55:00|33752.8|33750.4|33712.3|33709.9|33752.8|33750.4|33691.8|33689.4|6157
1675976400000|2023-02-09 21:00:00|33710.8|33708.4|33731.5|33726.7|33743.5|33738.7|33697|33692.2|1926
1675976700000|2023-02-09 21:05:00|33732|33727.2|33699|33694.2|33739|33734.2|33695|33690.2|603
1675977000000|2023-02-09 21:10:00|33699.5|33694.7|33697|33692.2|33703.5|33698.7|33685.5|33680.7|694
1675977300000|2023-02-09 21:15:00|33697.5|33692.7|33698|33693.2|33701|33696.2|33690|33685.2|267
1675977600000|2023-02-09 21:20:00|33697.5|33692.7|33711|33706.2|33717|33712.2|33697.5|33692.7|235
1675977900000|2023-02-09 21:25:00|33711.5|33706.7|33727|33722.2|33728|33723.2|33710|33705.2|260
1675978200000|2023-02-09 21:30:00|33726.5|33721.7|33725.5|33720.7|33737|33732.2|33721|33716.2|259
1675978500000|2023-02-09 21:35:00|33725|33720.2|33736|33731.2|33736|33731.2|33725|33720.2|169
1675978800000|2023-02-09 21:40:00|33736.5|33731.7|33725|33720.2|33736.5|33731.7|33723|33718.2|133
1675979100000|2023-02-09 21:45:00|33725.5|33720.7|33729|33724.2|33730|33725.2|33723|33718.2|140
1675979400000|2023-02-09 21:50:00|33728.5|33723.7|33730|33725.2|33731|33726.2|33723.5|33718.7|99
1675979700000|2023-02-09 21:55:00|33729.5|33724.7|33730.4|33720.6|33735|33730.2|33725.5|33720.6|242
1675980000000|2023-02-09 22:00:00|33730.1|33720.3|33727.1|33717.3|33730.1|33720.3|33725.1|33715.3|0
1675980300000|2023-02-09 22:05:00|33727.2|33717.4|33724.4|33714.6|33727.2|33717.4|33724.4|33714.6|0
1675980600000|2023-02-09 22:10:00|33723.9|33714.1|33725.1|33715.3|33728.8|33719|33723|33713.2|0
1675980900000|2023-02-09 22:15:00|33725.2|33715.4|33725|33715.2|33725.8|33716|33724.9|33715.1|0
1675981200000|2023-02-09 22:20:00|33725.1|33715.3|33729.1|33719.3|33730.5|33720.7|33725.1|33715.3|0
1675981500000|2023-02-09 22:25:00|33729.4|33719.6|33728|33718.2|33730.5|33720.7|33727.5|33717.7|0
1675981800000|2023-02-09 22:30:00|33729.4|33719.6|33729.6|33719.8|33734|33724.2|33727.3|33717.5|0
1675982100000|2023-02-09 22:35:00|33729.2|33719.4|33727.6|33717.8|33734.7|33724.9|33727.3|33717.5|0
1675982400000|2023-02-09 22:40:00|33727.9|33718.1|33726.5|33716.7|33728.2|33718.4|33726.2|33716.4|0
1675982700000|2023-02-09 22:45:00|33726.9|33717.1|33726.1|33716.3|33726.9|33717.1|33725.4|33715.6|0
1675983000000|2023-02-09 22:50:00|33725.9|33716.1|33727.9|33718.1|33730.1|33720.3|33725.1|33715.3|0
1675983300000|2023-02-09 22:55:00|33727.2|33717.4|33727.8|33718|33728.2|33718.4|33725.8|33716|0
1675983600000|2023-02-09 23:00:00|33736|33731.2|33717.5|33712.7|33738|33733.2|33714|33709.2|241
1675983900000|2023-02-09 23:05:00|33718|33713.2|33729|33724.2|33729|33724.2|33713.5|33708.7|139
1675984200000|2023-02-09 23:10:00|33729.5|33724.7|33726|33721.2|33730|33725.2|33720|33715.2|85
1675984500000|2023-02-09 23:15:00|33725.5|33720.7|33716|33711.2|33729.5|33724.7|33715.5|33710.7|96
1675984800000|2023-02-09 23:20:00|33716.5|33711.7|33727|33722.2|33728.5|33723.7|33714|33709.2|49
1675985100000|2023-02-09 23:25:00|33727.5|33722.7|33718|33713.2|33728|33723.2|33716.5|33711.7|128
1675985400000|2023-02-09 23:30:00|33718.5|33713.7|33699|33694.2|33719.5|33714.7|33698|33693.2|250
1675985700000|2023-02-09 23:35:00|33698.5|33693.7|33709|33704.2|33709|33704.2|33691.5|33686.7|168
1675986000000|2023-02-09 23:40:00|33708.5|33703.7|33708|33703.2|33711.5|33706.7|33706.5|33701.7|79
1675986300000|2023-02-09 23:45:00|33708.5|33703.7|33710.5|33705.7|33712.5|33707.7|33698|33693.2|97
1675986600000|2023-02-09 23:50:00|33711|33706.2|33702|33697.2|33711|33706.2|33698|33693.2|78
1675986900000|2023-02-09 23:55:00|33701.5|33696.7|33707.5|33702.7|33712|33707.2|33699.5|33694.7|109
1675987200000|2023-02-10 00:00:00|33707|33702.2|33693|33688.2|33711.5|33706.7|33686|33681.2|202
1675987500000|2023-02-10 00:05:00|33693.5|33688.7|33699|33694.2|33703|33698.2|33688|33683.2|106
1675987800000|2023-02-10 00:10:00|33699.5|33694.7|33702.5|33697.7|33705|33700.2|33694|33689.2|72
1675988100000|2023-02-10 00:15:00|33702|33697.2|33682|33677.2|33705|33700.2|33681.5|33676.7|212
1675988400000|2023-02-10 00:20:00|33683.5|33678.7|33685.5|33680.7|33687|33682.2|33676.5|33671.7|103
1675988700000|2023-02-10 00:25:00|33685|33680.2|33669.5|33664.7|33687|33682.2|33669|33664.2|132
1675989000000|2023-02-10 00:30:00|33671|33666.2|33682.5|33677.7|33686|33681.2|33671|33666.2|138
1675989300000|2023-02-10 00:35:00|33683|33678.2|33691.5|33686.7|33695|33690.2|33682.5|33677.7|106
1675989600000|2023-02-10 00:40:00|33692|33687.2|33696|33691.2|33697.5|33692.7|33688|33683.2|61
1675989900000|2023-02-10 00:45:00|33696.5|33691.7|33700|33695.2|33702|33697.2|33689|33684.2|121
1675990200000|2023-02-10 00:50:00|33700.5|33695.7|33699.5|33694.7|33704|33699.2|33694.5|33689.7|85
1675990500000|2023-02-10 00:55:00|33700|33695.2|33701|33696.2|33702|33697.2|33693.5|33688.7|201
1675990800000|2023-02-10 01:00:00|33701.5|33696.7|33699|33694.2|33704|33699.2|33695|33690.2|121
1675991100000|2023-02-10 01:05:00|33699.5|33694.7|33702|33697.2|33704.5|33699.7|33696|33691.2|214
1675991400000|2023-02-10 01:10:00|33702.5|33697.7|33704.5|33699.7|33708|33703.2|33700|33695.2|138
1675991700000|2023-02-10 01:15:00|33704|33699.2|33711|33706.2|33714|33709.2|33703.5|33698.7|112
1675992000000|2023-02-10 01:20:00|33711.5|33706.7|33718.5|33713.7|33721|33716.2|33709|33704.2|111
1675992300000|2023-02-10 01:25:00|33718|33713.2|33719|33714.2|33720.5|33715.7|33716|33711.2|87
1675992600000|2023-02-10 01:30:00|33718.5|33713.7|33709|33704.2|33719.5|33714.7|33705.5|33700.7|141
1675992900000|2023-02-10 01:35:00|33708.5|33703.7|33706|33701.2|33711|33706.2|33704|33699.2|111
1675993200000|2023-02-10 01:40:00|33706.5|33701.7|33717|33712.2|33718.5|33713.7|33703|33698.2|94
1675993500000|2023-02-10 01:45:00|33716.5|33711.7|33722|33717.2|33725|33720.2|33712.5|33707.7|63
1675993800000|2023-02-10 01:50:00|33722.5|33717.7|33716|33711.2|33724|33719.2|33714.5|33709.7|123
1675994100000|2023-02-10 01:55:00|33716.5|33711.7|33717|33712.2|33719.5|33714.7|33709|33704.2|61
1675994400000|2023-02-10 02:00:00|33717.5|33712.7|33711|33706.2|33720|33715.2|33709.5|33704.7|80
1675994700000|2023-02-10 02:05:00|33712.5|33707.7|33694.5|33689.7|33713|33708.2|33692|33687.2|145
1675995000000|2023-02-10 02:10:00|33695|33690.2|33705|33700.2|33709|33704.2|33695|33690.2|138
1675995300000|2023-02-10 02:15:00|33704.5|33699.7|33707|33702.2|33711|33706.2|33703|33698.2|55
1675995600000|2023-02-10 02:20:00|33708|33703.2|33708.5|33703.7|33710|33705.2|33704.5|33699.7|29
1675995900000|2023-02-10 02:25:00|33707|33702.2|33707|33702.2|33711|33706.2|33704.5|33699.7|40
1675996200000|2023-02-10 02:30:00|33707.5|33702.7|33709|33704.2|33712.5|33707.7|33705.5|33700.7|68
1675996500000|2023-02-10 02:35:00|33708.5|33703.7|33709.5|33704.7|33713|33708.2|33705|33700.2|67
1675996800000|2023-02-10 02:40:00|33710|33705.2|33708|33703.2|33711|33706.2|33707|33702.2|23
1675997100000|2023-02-10 02:45:00|33707|33702.2|33698|33693.2|33707|33702.2|33696.5|33691.7|73
1675997400000|2023-02-10 02:50:00|33698.5|33693.7|33690|33685.2|33698.5|33693.7|33690|33685.2|71
1675997700000|2023-02-10 02:55:00|33689.5|33684.7|33682.5|33677.7|33691.5|33686.7|33682.5|33677.7|101
1675998000000|2023-02-10 03:00:00|33683|33678.2|33670.5|33665.7|33683|33678.2|33664.5|33659.7|415
1675998300000|2023-02-10 03:05:00|33670|33665.2|33664.5|33659.7|33674|33669.2|33664|33659.2|106
1675998600000|2023-02-10 03:10:00|33665|33660.2|33666.5|33661.7|33670.5|33665.7|33662|33657.2|146
1675998900000|2023-02-10 03:15:00|33666|33661.2|33661.5|33656.7|33671|33666.2|33661.5|33656.7|71
1675999200000|2023-02-10 03:20:00|33662|33657.2|33658|33653.2|33663|33658.2|33652.5|33647.7|174
1675999500000|2023-02-10 03:25:00|33658.5|33653.7|33654|33649.2|33660.5|33655.7|33653.5|33648.7|71
1675999800000|2023-02-10 03:30:00|33653.5|33648.7|33661|33656.2|33663|33658.2|33653.5|33648.7|131
1676000100000|2023-02-10 03:35:00|33661.5|33656.7|33664|33659.2|33671.5|33666.7|33661|33656.2|108
1676000400000|2023-02-10 03:40:00|33664.5|33659.7|33669.5|33664.7|33672|33667.2|33661|33656.2|99
1676000700000|2023-02-10 03:45:00|33670|33665.2|33667|33662.2|33671|33666.2|33665|33660.2|47
1676001000000|2023-02-10 03:50:00|33667.5|33662.7|33672|33667.2|33673|33668.2|33667.5|33662.7|58
1676001300000|2023-02-10 03:55:00|33671.5|33666.7|33670.5|33665.7|33672.5|33667.7|33666|33661.2|43
1676001600000|2023-02-10 04:00:00|33671|33666.2|33656|33651.2|33671|33666.2|33647|33642.2|235
1676001900000|2023-02-10 04:05:00|33656.5|33651.7|33655.5|33650.7|33661|33656.2|33652|33647.2|44
1676002200000|2023-02-10 04:10:00|33656|33651.2|33665.5|33660.7|33666|33661.2|33654|33649.2|60
1676002500000|2023-02-10 04:15:00|33664.5|33659.7|33663|33658.2|33664.5|33659.7|33660.5|33655.7|33
1676002800000|2023-02-10 04:20:00|33662.5|33657.7|33671|33666.2|33671.5|33666.7|33661.5|33656.7|39
1676003100000|2023-02-10 04:25:00|33671.5|33666.7|33666|33661.2|33673|33668.2|33663.5|33658.7|64
1676003400000|2023-02-10 04:30:00|33665.5|33660.7|33666|33661.2|33667.5|33662.7|33663.5|33658.7|31
1676003700000|2023-02-10 04:35:00|33666.5|33661.7|33663|33658.2|33667.5|33662.7|33660.5|33655.7|57
1676004000000|2023-02-10 04:40:00|33663.5|33658.7|33667.5|33662.7|33669.5|33664.7|33663|33658.2|37
1676004300000|2023-02-10 04:45:00|33668|33663.2|33671|33666.2|33674.5|33669.7|33666.5|33661.7|62
1676004600000|2023-02-10 04:50:00|33671.5|33666.7|33664|33659.2|33672|33667.2|33664|33659.2|22
1676004900000|2023-02-10 04:55:00|33664.5|33659.7|33664.5|33659.7|33667|33662.2|33663.5|33658.7|12
1676005200000|2023-02-10 05:00:00|33665|33660.2|33668|33663.2|33668|33663.2|33663|33658.2|36
1676005500000|2023-02-10 05:05:00|33668.5|33663.7|33670|33665.2|33675.5|33670.7|33666.5|33661.7|97
1676005800000|2023-02-10 05:10:00|33670.5|33665.7|33666|33661.2|33672|33667.2|33664.5|33659.7|28
1676006100000|2023-02-10 05:15:00|33665.5|33660.7|33662|33657.2|33671|33666.2|33660|33655.2|34
1676006400000|2023-02-10 05:20:00|33661.5|33656.7|33665.5|33660.7|33669|33664.2|33656.5|33651.7|67
1676006700000|2023-02-10 05:25:00|33666|33661.2|33663|33658.2|33667|33662.2|33656|33651.2|51
1676007000000|2023-02-10 05:30:00|33662.5|33657.7|33668|33663.2|33669|33664.2|33661.5|33656.7|106
1676007300000|2023-02-10 05:35:00|33668.5|33663.7|33665|33660.2|33668.5|33663.7|33661|33656.2|46
1676007600000|2023-02-10 05:40:00|33665.5|33660.7|33667|33662.2|33668.5|33663.7|33663|33658.2|40
1676007900000|2023-02-10 05:45:00|33666.5|33661.7|33670|33665.2|33672.5|33667.7|33665|33660.2|55
1676008200000|2023-02-10 05:50:00|33670.5|33665.7|33677.5|33672.7|33678|33673.2|33665|33660.2|44
1676008500000|2023-02-10 05:55:00|33677|33672.2|33682|33677.2|33687.5|33682.7|33676.5|33671.7|115
1676008800000|2023-02-10 06:00:00|33681.5|33676.7|33682|33677.2|33687|33682.2|33677.5|33672.7|61
1676009100000|2023-02-10 06:05:00|33681.5|33676.7|33691|33686.2|33692|33687.2|33680|33675.2|96
1676009400000|2023-02-10 06:10:00|33691.5|33686.7|33688.5|33683.7|33694|33689.2|33686.5|33681.7|64
1676009700000|2023-02-10 06:15:00|33689|33684.2|33694|33689.2|33694.5|33689.7|33686.5|33681.7|71
1676010000000|2023-02-10 06:20:00|33694.5|33689.7|33690|33685.2|33698|33693.2|33688|33683.2|180
1676010300000|2023-02-10 06:25:00|33691|33686.2|33682|33677.2|33693|33688.2|33678|33673.2|348
1676010600000|2023-02-10 06:30:00|33681.5|33676.7|33685|33680.2|33686|33681.2|33677|33672.2|78
1676010900000|2023-02-10 06:35:00|33685.5|33680.7|33687|33682.2|33690.5|33685.7|33683|33678.2|53
1676011200000|2023-02-10 06:40:00|33686.5|33681.7|33690|33685.2|33691.5|33686.7|33686|33681.2|72
1676011500000|2023-02-10 06:45:00|33690.5|33685.7|33695.5|33690.7|33697|33692.2|33690|33685.2|50
1676011800000|2023-02-10 06:50:00|33695|33690.2|33697.5|33692.7|33698.5|33693.7|33691|33686.2|77
1676012100000|2023-02-10 06:55:00|33698|33693.2|33694|33689.2|33702|33697.2|33692|33687.2|104
1676012400000|2023-02-10 07:00:00|33693.4|33689.8|33693.4|33689.8|33701.9|33698.3|33681.4|33677.8|234
1676012700000|2023-02-10 07:05:00|33692.4|33688.8|33694.4|33690.8|33701.4|33697.8|33691.9|33688.3|209
1676013000000|2023-02-10 07:10:00|33693.9|33690.3|33695.4|33691.8|33702.4|33698.8|33691.4|33687.8|123
1676013300000|2023-02-10 07:15:00|33695.9|33692.3|33681.4|33677.8|33695.9|33692.3|33666.9|33663.3|543
1676013600000|2023-02-10 07:20:00|33681.9|33678.3|33690.4|33686.8|33696.4|33692.8|33666.9|33663.3|285
1676013900000|2023-02-10 07:25:00|33691.4|33687.8|33685.4|33681.8|33696.4|33692.8|33681.4|33677.8|230
1676014200000|2023-02-10 07:30:00|33685.9|33682.3|33701.4|33697.8|33701.4|33697.8|33680.9|33677.3|200
1676014500000|2023-02-10 07:35:00|33700.9|33697.3|33697.9|33694.3|33703.4|33699.8|33691.4|33687.8|134
1676014800000|2023-02-10 07:40:00|33698.4|33694.8|33695.4|33691.8|33706.4|33702.8|33694.4|33690.8|309
1676015100000|2023-02-10 07:45:00|33695.9|33692.3|33700.4|33696.8|33702.4|33698.8|33690.4|33686.8|272
1676015400000|2023-02-10 07:50:00|33700.9|33697.3|33704.9|33701.3|33708.4|33704.8|33695.9|33692.3|221
1676015700000|2023-02-10 07:55:00|33705.4|33701.8|33707.4|33703.8|33712.4|33708.8|33705.4|33701.8|156
1676016000000|2023-02-10 08:00:00|33707.9|33704.3|33698.4|33694.8|33733.4|33729.8|33691.4|33687.8|618
1676016300000|2023-02-10 08:05:00|33698.9|33695.3|33723.9|33720.3|33731.4|33727.8|33695.4|33691.8|367
1676016600000|2023-02-10 08:10:00|33723.4|33719.8|33744.4|33740.8|33751.4|33747.8|33710.4|33706.8|493
1676016900000|2023-02-10 08:15:00|33743.9|33740.3|33737.4|33733.8|33755.4|33751.8|33725.4|33721.8|448
1676017200000|2023-02-10 08:20:00|33736.9|33733.3|33735.9|33732.3|33744.4|33740.8|33716.9|33713.3|362
1676017500000|2023-02-10 08:25:00|33736.4|33732.8|33741.4|33737.8|33752.4|33748.8|33734.4|33730.8|425
1676017800000|2023-02-10 08:30:00|33741.9|33738.3|33736.4|33732.8|33751.4|33747.8|33727.4|33723.8|205
1676018100000|2023-02-10 08:35:00|33736.9|33733.3|33730.9|33727.3|33746.4|33742.8|33728.9|33725.3|142
1676018400000|2023-02-10 08:40:00|33730.4|33726.8|33744.9|33741.3|33748.9|33745.3|33730.4|33726.8|90
1676018700000|2023-02-10 08:45:00|33745.4|33741.8|33745.4|33741.8|33757.4|33753.8|33742.4|33738.8|260
1676019000000|2023-02-10 08:50:00|33745.9|33742.3|33749.4|33745.8|33751.4|33747.8|33739.4|33735.8|230
1676019300000|2023-02-10 08:55:00|33749.9|33746.3|33736.4|33732.8|33755.9|33752.3|33730.9|33727.3|277
1676019600000|2023-02-10 09:00:00|33735.4|33731.8|33743.4|33739.8|33753.4|33749.8|33733.4|33729.8|509
1676019900000|2023-02-10 09:05:00|33743.9|33740.3|33740.4|33736.8|33749.4|33745.8|33733.4|33729.8|262
1676020200000|2023-02-10 09:10:00|33739.9|33736.3|33712.4|33708.8|33748.4|33744.8|33711.4|33707.8|479
1676020500000|2023-02-10 09:15:00|33712.9|33709.3|33715.4|33711.8|33718.9|33715.3|33690.9|33687.3|538
1676020800000|2023-02-10 09:20:00|33715.9|33712.3|33734.4|33730.8|33745.9|33742.3|33715.9|33712.3|427
1676021100000|2023-02-10 09:25:00|33733.9|33730.3|33724.9|33721.3|33743.4|33739.8|33717.4|33713.8|194
1676021400000|2023-02-10 09:30:00|33724.4|33720.8|33731.4|33727.8|33739.9|33736.3|33720.9|33717.3|197
1676021700000|2023-02-10 09:35:00|33733.4|33729.8|33727.4|33723.8|33739.4|33735.8|33725.4|33721.8|191
1676022000000|2023-02-10 09:40:00|33726.9|33723.3|33720.4|33716.8|33739.4|33735.8|33716.9|33713.3|211
1676022300000|2023-02-10 09:45:00|33720.9|33717.3|33683.4|33679.8|33739.9|33736.3|33673.4|33669.8|862
1676022600000|2023-02-10 09:50:00|33682.4|33678.8|33684.4|33680.8|33695.4|33691.8|33666.4|33662.8|531
1676022900000|2023-02-10 09:55:00|33684.9|33681.3|33659.4|33655.8|33690.9|33687.3|33653.4|33649.8|571
1676023200000|2023-02-10 10:00:00|33658.9|33655.3|33674.4|33670.8|33683.4|33679.8|33653.4|33649.8|460
1676023500000|2023-02-10 10:05:00|33673.9|33670.3|33648.4|33644.8|33675.4|33671.8|33648.4|33644.8|362
1676023800000|2023-02-10 10:10:00|33648.9|33645.3|33632.9|33629.3|33649.9|33646.3|33631.4|33627.8|571
1676024100000|2023-02-10 10:15:00|33633.9|33630.3|33620.9|33617.3|33641.4|33637.8|33617.9|33614.3|765
1676024400000|2023-02-10 10:20:00|33620.4|33616.8|33627.4|33623.8|33630.9|33627.3|33615.4|33611.8|464
1676024700000|2023-02-10 10:25:00|33627.9|33624.3|33635.4|33631.8|33637.9|33634.3|33619.4|33615.8|331
1676025000000|2023-02-10 10:30:00|33635.9|33632.3|33621.4|33617.8|33641.9|33638.3|33617.9|33614.3|534
1676025300000|2023-02-10 10:35:00|33621.9|33618.3|33638.9|33635.3|33639.9|33636.3|33619.4|33615.8|325
1676025600000|2023-02-10 10:40:00|33639.4|33635.8|33636.4|33632.8|33647.9|33644.3|33623.9|33620.3|369
1676025900000|2023-02-10 10:45:00|33636.9|33633.3|33644.4|33640.8|33650.9|33647.3|33632.9|33629.3|202
1676026200000|2023-02-10 10:50:00|33643.9|33640.3|33632.4|33628.8|33646.4|33642.8|33628.9|33625.3|244
1676026500000|2023-02-10 10:55:00|33631.9|33628.3|33640.4|33636.8|33654.4|33650.8|33625.9|33622.3|292
1676026800000|2023-02-10 11:00:00|33639.9|33636.3|33612.4|33608.8|33641.9|33638.3|33610.9|33607.3|365
1676027100000|2023-02-10 11:05:00|33611.9|33608.3|33591.4|33587.8|33618.4|33614.8|33589.9|33586.3|495
1676027400000|2023-02-10 11:10:00|33590.9|33587.3|33571.4|33567.8|33592.4|33588.8|33567.9|33564.3|771
1676027700000|2023-02-10 11:15:00|33571.9|33568.3|33582.4|33578.8|33589.9|33586.3|33567.4|33563.8|422
1676028000000|2023-02-10 11:20:00|33581.9|33578.3|33572.4|33568.8|33589.9|33586.3|33572.4|33568.8|443
1676028300000|2023-02-10 11:25:00|33571.9|33568.3|33568.4|33564.8|33577.4|33573.8|33564.4|33560.8|394
1676028600000|2023-02-10 11:30:00|33567.9|33564.3|33569.4|33565.8|33579.9|33576.3|33564.4|33560.8|283
1676028900000|2023-02-10 11:35:00|33568.9|33565.3|33569.4|33565.8|33574.4|33570.8|33560.4|33556.8|325
1676029200000|2023-02-10 11:40:00|33568.9|33565.3|33575.4|33571.8|33580.4|33576.8|33565.4|33561.8|248
1676029500000|2023-02-10 11:45:00|33574.9|33571.3|33573.4|33569.8|33574.9|33571.3|33561.4|33557.8|270
1676029800000|2023-02-10 11:50:00|33574.4|33570.8|33560.9|33557.3|33583.9|33580.3|33552.4|33548.8|607
1676030100000|2023-02-10 11:55:00|33560.4|33556.8|33561.4|33557.8|33569.4|33565.8|33552.4|33548.8|319
1676030400000|2023-02-10 12:00:00|33562.4|33558.8|33556.4|33552.8|33575.4|33571.8|33555.4|33551.8|309
1676030700000|2023-02-10 12:05:00|33555.9|33552.3|33548.4|33544.8|33561.9|33558.3|33545.9|33542.3|327
1676031000000|2023-02-10 12:10:00|33547.9|33544.3|33564.4|33560.8|33574.9|33571.3|33547.4|33543.8|434
1676031300000|2023-02-10 12:15:00|33563.9|33560.3|33561.4|33557.8|33571.4|33567.8|33555.4|33551.8|187
1676031600000|2023-02-10 12:20:00|33560.9|33557.3|33581.9|33578.3|33586.9|33583.3|33558.4|33554.8|349
1676031900000|2023-02-10 12:25:00|33581.4|33577.8|33586.4|33582.8|33593.4|33589.8|33579.4|33575.8|319
1676032200000|2023-02-10 12:30:00|33586.9|33583.3|33562.4|33558.8|33587.9|33584.3|33555.4|33551.8|488
1676032500000|2023-02-10 12:35:00|33562.9|33559.3|33563.4|33559.8|33569.9|33566.3|33551.4|33547.8|352
1676032800000|2023-02-10 12:40:00|33563.9|33560.3|33564.9|33561.3|33576.4|33572.8|33559.4|33555.8|183
1676033100000|2023-02-10 12:45:00|33565.4|33561.8|33561.4|33557.8|33571.9|33568.3|33553.4|33549.8|180
1676033400000|2023-02-10 12:50:00|33560.9|33557.3|33527.4|33523.8|33561.9|33558.3|33524.4|33520.8|649
1676033700000|2023-02-10 12:55:00|33527.9|33524.3|33531.4|33527.8|33532.9|33529.3|33518.4|33514.8|405
1676034000000|2023-02-10 13:00:00|33531.9|33528.3|33541.4|33537.8|33542.4|33538.8|33520.9|33517.3|410
1676034300000|2023-02-10 13:05:00|33540.9|33537.3|33562.4|33558.8|33562.9|33559.3|33540.4|33536.8|416
1676034600000|2023-02-10 13:10:00|33561.9|33558.3|33583.4|33579.8|33589.4|33585.8|33561.4|33557.8|606
1676034900000|2023-02-10 13:15:00|33582.9|33579.3|33602.9|33599.3|33605.9|33602.3|33580.4|33576.8|582
1676035200000|2023-02-10 13:20:00|33602.4|33598.8|33600.4|33596.8|33603.4|33599.8|33580.9|33577.3|769
1676035500000|2023-02-10 13:25:00|33600.9|33597.3|33600.9|33597.3|33605.9|33602.3|33595.4|33591.8|446
1676035800000|2023-02-10 13:30:00|33601.4|33597.8|33591.4|33587.8|33603.4|33599.8|33583.4|33579.8|660
1676036100000|2023-02-10 13:35:00|33590.9|33587.3|33598.4|33594.8|33606.4|33602.8|33585.4|33581.8|468
1676036400000|2023-02-10 13:40:00|33597.9|33594.3|33615.4|33611.8|33618.9|33615.3|33593.9|33590.3|478
1676036700000|2023-02-10 13:45:00|33615.9|33612.3|33616.4|33612.8|33617.4|33613.8|33597.4|33593.8|306
1676037000000|2023-02-10 13:50:00|33615.9|33612.3|33617.4|33613.8|33622.4|33618.8|33607.9|33604.3|392
1676037300000|2023-02-10 13:55:00|33617.9|33614.3|33598.9|33595.3|33619.9|33616.3|33598.4|33594.8|412
1676037600000|2023-02-10 14:00:00|33599.4|33595.8|33605.4|33601.8|33620.4|33616.8|33594.4|33590.8|711
1676037900000|2023-02-10 14:05:00|33605.9|33602.3|33614.4|33610.8|33615.9|33612.3|33599.4|33595.8|230
1676038200000|2023-02-10 14:10:00|33614.9|33611.3|33639.4|33635.8|33642.4|33638.8|33608.4|33604.8|390
1676038500000|2023-02-10 14:15:00|33638.9|33635.3|33639.4|33635.8|33650.4|33646.8|33628.9|33625.3|614
1676038800000|2023-02-10 14:20:00|33638.9|33635.3|33647.4|33643.8|33647.4|33643.8|33633.9|33630.3|384
1676039100000|2023-02-10 14:25:00|33646.9|33643.3|33667.4|33663.8|33667.4|33663.8|33646.9|33643.3|896
1676039400000|2023-02-10 14:30:00|33666.8|33664.4|33703.8|33701.4|33731.3|33728.9|33664.8|33662.4|7881
1676039700000|2023-02-10 14:35:00|33703.3|33700.9|33669.8|33667.4|33710.8|33708.4|33657.3|33654.9|3633
1676040000000|2023-02-10 14:40:00|33670.3|33667.9|33641.8|33639.4|33676.3|33673.9|33619.8|33617.4|3163
1676040300000|2023-02-10 14:45:00|33642.3|33639.9|33678.8|33676.4|33687.3|33684.9|33630.3|33627.9|3117
1676040600000|2023-02-10 14:50:00|33679.3|33676.9|33665.3|33662.9|33708.3|33705.9|33653.3|33650.9|2664
1676040900000|2023-02-10 14:55:00|33664.3|33661.9|33677.8|33675.4|33688.3|33685.9|33655.8|33653.4|1560
1676041200000|2023-02-10 15:00:00|33679.3|33676.9|33648.3|33645.9|33679.3|33676.9|33586.3|33583.9|4186
1676041500000|2023-02-10 15:05:00|33647.8|33645.4|33718.3|33715.9|33733.8|33731.4|33646.8|33644.4|3702
1676041800000|2023-02-10 15:10:00|33721.3|33718.9|33754.3|33751.9|33791.3|33788.9|33717.3|33714.9|4232
1676042100000|2023-02-10 15:15:00|33755.3|33752.9|33783.3|33780.9|33824.8|33822.4|33748.8|33746.4|3961
1676042400000|2023-02-10 15:20:00|33783.8|33781.4|33781.7|33779.3|33802.2|33799.8|33764.7|33762.3|2115
1676042700000|2023-02-10 15:25:00|33782.2|33779.8|33772.7|33770.3|33789.7|33787.3|33752.7|33750.3|1948
1676043000000|2023-02-10 15:30:00|33773.7|33771.3|33770.7|33768.3|33798.2|33795.8|33747.2|33744.8|2075
1676043300000|2023-02-10 15:35:00|33770.2|33767.8|33769.2|33766.8|33790.2|33787.8|33751.2|33748.8|1779
1676043600000|2023-02-10 15:40:00|33765.7|33763.3|33744.2|33741.8|33765.7|33763.3|33718.2|33715.8|2348
1676043900000|2023-02-10 15:45:00|33743.7|33741.3|33724.2|33721.8|33743.7|33741.3|33707.2|33704.8|1849
1676044200000|2023-02-10 15:50:00|33723.7|33721.3|33708.2|33705.8|33725.7|33723.3|33659.2|33656.8|2575
1676044500000|2023-02-10 15:55:00|33707.7|33705.3|33730.2|33727.8|33734.7|33732.3|33691.2|33688.8|1897
1676044800000|2023-02-10 16:00:00|33730.7|33728.3|33738.7|33736.3|33754.2|33751.8|33718.2|33715.8|1811
1676045100000|2023-02-10 16:05:00|33739.2|33736.8|33781.2|33778.8|33784.2|33781.8|33731.2|33728.8|2555
1676045400000|2023-02-10 16:10:00|33780.7|33778.3|33774.7|33772.3|33808.2|33805.8|33745.2|33742.8|2179
1676045700000|2023-02-10 16:15:00|33774.2|33771.8|33815.2|33812.8|33819.7|33817.3|33755.7|33753.3|2066
1676046000000|2023-02-10 16:20:00|33814.7|33812.3|33814.2|33811.8|33827.2|33824.8|33806.2|33803.8|1776
1676046300000|2023-02-10 16:25:00|33813.2|33810.8|33781.7|33779.3|33814.7|33812.3|33765.7|33763.3|1479
1676046600000|2023-02-10 16:30:00|33781.2|33778.8|33779.2|33776.8|33786.7|33784.3|33746.7|33744.3|1364
1676046900000|2023-02-10 16:35:00|33778.7|33776.3|33787.2|33784.8|33804.7|33802.3|33774.2|33771.8|1374
1676047200000|2023-02-10 16:40:00|33787.7|33785.3|33782.3|33779.9|33798.8|33796.4|33773.8|33771.4|947
1676047500000|2023-02-10 16:45:00|33781.8|33779.4|33760.8|33758.4|33793.3|33790.9|33741.8|33739.4|1467
1676047800000|2023-02-10 16:50:00|33760.3|33757.9|33780.3|33777.9|33786.8|33784.4|33747.8|33745.4|1113
1676048100000|2023-02-10 16:55:00|33780.8|33778.4|33763.3|33760.9|33793.8|33791.4|33749.8|33747.4|1209
1676048400000|2023-02-10 17:00:00|33761.8|33759.4|33718.3|33715.9|33771.8|33769.4|33709.8|33707.4|1539
1676048700000|2023-02-10 17:05:00|33717.8|33715.4|33747.8|33745.4|33762.8|33760.4|33715.8|33713.4|1131
1676049000000|2023-02-10 17:10:00|33744.8|33742.4|33716.8|33714.4|33756.3|33753.9|33704.8|33702.4|1297
1676049300000|2023-02-10 17:15:00|33712.3|33709.9|33717.8|33715.4|33725.3|33722.9|33698.3|33695.9|1298
1676049600000|2023-02-10 17:20:00|33718.3|33715.9|33743.3|33740.9|33754.8|33752.4|33714.8|33712.4|1354
1676049900000|2023-02-10 17:25:00|33742.8|33740.4|33738.8|33736.4|33752.3|33749.9|33712.8|33710.4|924
1676050200000|2023-02-10 17:30:00|33737.8|33735.4|33766.3|33763.9|33792.8|33790.4|33727.8|33725.4|2441
1676050500000|2023-02-10 17:35:00|33765.8|33763.4|33755.8|33753.4|33778.8|33776.4|33754.8|33752.4|1290
1676050800000|2023-02-10 17:40:00|33755.3|33752.9|33753.8|33751.4|33779.8|33777.4|33751.3|33748.9|1305
1676051100000|2023-02-10 17:45:00|33754.3|33751.9|33758.8|33756.4|33788.8|33786.4|33748.3|33745.9|1082
1676051400000|2023-02-10 17:50:00|33759.3|33756.9|33784.8|33782.4|33787.8|33785.4|33751.8|33749.4|987
1676051700000|2023-02-10 17:55:00|33784.3|33781.9|33809.3|33806.9|33811.8|33809.4|33779.8|33777.4|1271
1676052000000|2023-02-10 18:00:00|33808.8|33806.4|33802.8|33800.4|33822.8|33820.4|33797.3|33794.9|1448
1676052300000|2023-02-10 18:05:00|33803.8|33801.4|33804.8|33802.4|33821.3|33818.9|33794.8|33792.4|1057
1676052600000|2023-02-10 18:10:00|33805.3|33802.9|33819.8|33817.4|33819.8|33817.4|33799.8|33797.4|813
1676052900000|2023-02-10 18:15:00|33823.3|33820.9|33859.8|33857.4|33864.3|33861.9|33823.3|33820.9|2144
1676053200000|2023-02-10 18:20:00|33860.3|33857.9|33866.8|33864.4|33892.3|33889.9|33857.8|33855.4|2707
1676053500000|2023-02-10 18:25:00|33868.3|33865.9|33852.8|33850.4|33884.8|33882.4|33850.8|33848.4|1173
1676053800000|2023-02-10 18:30:00|33853.3|33850.9|33841.8|33839.4|33854.8|33852.4|33824.8|33822.4|1206
1676054100000|2023-02-10 18:35:00|33840.3|33837.9|33848.8|33846.4|33854.3|33851.9|33833.8|33831.4|830
1676054400000|2023-02-10 18:40:00|33848.3|33845.9|33809.8|33807.4|33848.3|33845.9|33803.8|33801.4|875
1676054700000|2023-02-10 18:45:00|33809.3|33806.9|33829.3|33826.9|33836.3|33833.9|33799.8|33797.4|982
1676055000000|2023-02-10 18:50:00|33828.8|33826.4|33809.8|33807.4|33831.8|33829.4|33803.8|33801.4|1050
1676055300000|2023-02-10 18:55:00|33809.3|33806.9|33793.8|33791.4|33810.3|33807.9|33788.8|33786.4|1141
1676055600000|2023-02-10 19:00:00|33793.3|33790.9|33779.8|33777.4|33800.8|33798.4|33770.8|33768.4|1182
1676055900000|2023-02-10 19:05:00|33778.8|33776.4|33771.8|33769.4|33787.3|33784.9|33764.8|33762.4|748
1676056200000|2023-02-10 19:10:00|33771.3|33768.9|33792.8|33790.4|33797.8|33795.4|33767.3|33764.9|948
1676056500000|2023-02-10 19:15:00|33792.3|33789.9|33798.3|33795.9|33806.3|33803.9|33781.8|33779.4|997
1676056800000|2023-02-10 19:20:00|33798.9|33796.5|33797.9|33795.5|33811.4|33809|33795.4|33793|816
1676057100000|2023-02-10 19:25:00|33797.4|33795|33777.9|33775.5|33799.4|33797|33770.9|33768.5|1244
1676057400000|2023-02-10 19:30:00|33778.4|33776|33815.4|33813|33822.4|33820|33760.9|33758.5|1596
1676057700000|2023-02-10 19:35:00|33814.9|33812.5|33813.9|33811.5|33827.4|33825|33794.4|33792|1131
1676058000000|2023-02-10 19:40:00|33814.4|33812|33806.4|33804|33817.4|33815|33779.9|33777.5|864
1676058300000|2023-02-10 19:45:00|33806.9|33804.5|33816.9|33814.5|33819.4|33817|33788.4|33786|756
1676058600000|2023-02-10 19:50:00|33816.4|33814|33840.4|33838|33846.9|33844.5|33805.9|33803.5|1208
1676058900000|2023-02-10 19:55:00|33840.9|33838.5|33843.4|33841|33850.4|33848|33829.4|33827|1171
1676059200000|2023-02-10 20:00:00|33843.9|33841.5|33823.4|33821|33865.4|33863|33817.9|33815.5|1348
1676059500000|2023-02-10 20:05:00|33824.4|33822|33837.9|33835.5|33854.4|33852|33823.4|33821|1060
1676059800000|2023-02-10 20:10:00|33838.4|33836|33821.4|33819|33849.9|33847.5|33818.4|33816|1101
1676060100000|2023-02-10 20:15:00|33821.9|33819.5|33808.4|33806|33827.9|33825.5|33792.4|33790|1314
1676060400000|2023-02-10 20:20:00|33808.9|33806.5|33782.4|33780|33809.4|33807|33781.9|33779.5|868
1676060700000|2023-02-10 20:25:00|33781.9|33779.5|33811.4|33809|33812.4|33810|33781.9|33779.5|973
1676061000000|2023-02-10 20:30:00|33811.9|33809.5|33832.9|33830.5|33834.4|33832|33811.4|33809|1316
1676061300000|2023-02-10 20:35:00|33832.4|33830|33862.4|33860|33864.4|33862|33827.4|33825|1660
1676061600000|2023-02-10 20:40:00|33862.1|33859.7|33855.6|33853.2|33867.1|33864.7|33833.6|33831.2|1489
1676061900000|2023-02-10 20:45:00|33855.1|33852.7|33883.1|33880.7|33888.1|33885.7|33853.6|33851.2|2491
1676062200000|2023-02-10 20:50:00|33882.6|33880.2|33876.1|33873.7|33898.1|33895.7|33844.1|33841.7|2513
1676062500000|2023-02-10 20:55:00|33878.1|33875.7|33870.1|33867.7|33890.1|33887.7|33860.1|33857.7|3216
1676062800000|2023-02-10 21:00:00|33871.3|33866.5|33872.8|33868|33880.3|33875.5|33860.8|33856|1315
1676063100000|2023-02-10 21:05:00|33873.3|33868.5|33864.3|33859.5|33877.8|33873|33862.3|33857.5|544
1676063400000|2023-02-10 21:10:00|33863.8|33859|33872.8|33868|33877.8|33873|33861.3|33856.5|439
1676063700000|2023-02-10 21:15:00|33872.3|33867.5|33868.8|33864|33872.8|33868|33865.3|33860.5|138
1676064000000|2023-02-10 21:20:00|33868.3|33863.5|33864.3|33859.5|33868.8|33864|33862.3|33857.5|170
1676064300000|2023-02-10 21:25:00|33863.8|33859|33876.8|33872|33878.3|33873.5|33863.8|33859|114
1676064600000|2023-02-10 21:30:00|33877.3|33872.5|33878.8|33874|33881.8|33877|33877.3|33872.5|108
1676064900000|2023-02-10 21:35:00|33877.8|33873|33877.8|33873|33878.8|33874|33872.8|33868|55
1676065200000|2023-02-10 21:40:00|33873.8|33869|33879.3|33874.5|33879.3|33874.5|33873.8|33869|61
1676065500000|2023-02-10 21:45:00|33878.8|33874|33876.3|33871.5|33880.3|33875.5|33873.3|33868.5|116
1676065800000|2023-02-10 21:50:00|33876.8|33872|33873.8|33869|33876.8|33872|33870.3|33865.5|65
1676066100000|2023-02-10 21:55:00|33872.8|33868|33874|33864.2|33875.9|33870|33867.8|33863|147
1676242800000|2023-02-12 23:00:00|33891.8|33887|33841.8|33837|33893.3|33888.5|33838.3|33833.5|263
1676243100000|2023-02-12 23:05:00|33841.3|33836.5|33840.3|33835.5|33844.8|33840|33832.3|33827.5|200
1676243400000|2023-02-12 23:10:00|33840.8|33836|33839.8|33835|33845.8|33841|33835.3|33830.5|56
1676243700000|2023-02-12 23:15:00|33838.3|33833.5|33835.3|33830.5|33847.3|33842.5|33834.3|33829.5|118
1676244000000|2023-02-12 23:20:00|33834.8|33830|33838.8|33834|33840.8|33836|33827.8|33823|68
1676244300000|2023-02-12 23:25:00|33839.3|33834.5|33822.8|33818|33841.3|33836.5|33812.8|33808|232
1676244600000|2023-02-12 23:30:00|33823.3|33818.5|33817.8|33813|33823.8|33819|33808.8|33804|173
1676244900000|2023-02-12 23:35:00|33817.3|33812.5|33806.8|33802|33817.8|33813|33801.3|33796.5|105
1676245200000|2023-02-12 23:40:00|33807.3|33802.5|33805.8|33801|33808.8|33804|33796.8|33792|149
1676245500000|2023-02-12 23:45:00|33806.3|33801.5|33801.8|33797|33811.8|33807|33797.8|33793|111
1676245800000|2023-02-12 23:50:00|33801.3|33796.5|33804.8|33800|33807.3|33802.5|33795.3|33790.5|81
1676246100000|2023-02-12 23:55:00|33805.3|33800.5|33805.8|33801|33813.8|33809|33800.8|33796|117
1676246400000|2023-02-13 00:00:00|33805.3|33800.5|33808.8|33804|33810.8|33806|33797.3|33792.5|195
1676246700000|2023-02-13 00:05:00|33808.3|33803.5|33796.3|33791.5|33808.3|33803.5|33795.8|33791|110
1676247000000|2023-02-13 00:10:00|33796.8|33792|33785.3|33780.5|33796.8|33792|33784.3|33779.5|126
1676247300000|2023-02-13 00:15:00|33784.3|33779.5|33785.8|33781|33791.8|33787|33777.8|33773|241
1676247600000|2023-02-13 00:20:00|33786.3|33781.5|33789.8|33785|33795.3|33790.5|33785.8|33781|51
1676247900000|2023-02-13 00:25:00|33790.3|33785.5|33795.8|33791|33795.8|33791|33788.3|33783.5|27
1676248200000|2023-02-13 00:30:00|33795.3|33790.5|33794.8|33790|33802.3|33797.5|33791.8|33787|107
1676248500000|2023-02-13 00:35:00|33795.3|33790.5|33794.8|33790|33802.3|33797.5|33794.3|33789.5|32
1676248800000|2023-02-13 00:40:00|33795.3|33790.5|33797.8|33793|33801.8|33797|33794.8|33790|40
1676249100000|2023-02-13 00:45:00|33798.3|33793.5|33808.8|33804|33813.3|33808.5|33797.3|33792.5|121
1676249400000|2023-02-13 00:50:00|33808.3|33803.5|33811.8|33807|33811.8|33807|33805.8|33801|58
1676249700000|2023-02-13 00:55:00|33812.3|33807.5|33803.8|33799|33812.3|33807.5|33802.3|33797.5|78
1676250000000|2023-02-13 01:00:00|33804.3|33799.5|33801.8|33797|33804.8|33800|33799.3|33794.5|78
1676250300000|2023-02-13 01:05:00|33801.3|33796.5|33764.3|33759.5|33801.3|33796.5|33760.3|33755.5|341
1676250600000|2023-02-13 01:10:00|33763.8|33759|33751.8|33747|33765.3|33760.5|33746.8|33742|307
1676250900000|2023-02-13 01:15:00|33752.8|33748|33745.8|33741|33755.3|33750.5|33739.8|33735|262
1676251200000|2023-02-13 01:20:00|33746.3|33741.5|33753.3|33748.5|33756.3|33751.5|33745.3|33740.5|179
1676251500000|2023-02-13 01:25:00|33752.8|33748|33744.8|33740|33752.8|33748|33740.8|33736|103
1676251800000|2023-02-13 01:30:00|33744.3|33739.5|33754.8|33750|33755.8|33751|33735.3|33730.5|145
1676252100000|2023-02-13 01:35:00|33755.3|33750.5|33767.8|33763|33768.8|33764|33755.3|33750.5|202
1676252400000|2023-02-13 01:40:00|33768.3|33763.5|33769.8|33765|33771.3|33766.5|33761.3|33756.5|133
1676252700000|2023-02-13 01:45:00|33769.3|33764.5|33761.3|33756.5|33772.3|33767.5|33761.3|33756.5|70
1676253000000|2023-02-13 01:50:00|33761.8|33757|33774.3|33769.5|33775.8|33771|33753.8|33749|124
1676253300000|2023-02-13 01:55:00|33774.8|33770|33769.8|33765|33780.8|33776|33765.8|33761|113
1676253600000|2023-02-13 02:00:00|33769.3|33764.5|33771.8|33767|33777.3|33772.5|33767.3|33762.5|65
1676253900000|2023-02-13 02:05:00|33771.3|33766.5|33764.8|33760|33771.3|33766.5|33762.3|33757.5|38
1676254200000|2023-02-13 02:10:00|33764.3|33759.5|33772.8|33768|33772.8|33768|33763.3|33758.5|23
1676254500000|2023-02-13 02:15:00|33772.3|33767.5|33782.8|33778|33787.8|33783|33771.8|33767|62
1676254800000|2023-02-13 02:20:00|33781.8|33777|33779.8|33775|33783.8|33779|33775.8|33771|46
1676255100000|2023-02-13 02:25:00|33779.3|33774.5|33772.8|33768|33781.3|33776.5|33771.3|33766.5|52
1676255400000|2023-02-13 02:30:00|33772.3|33767.5|33778.8|33774|33778.8|33774|33771.3|33766.5|62
1676255700000|2023-02-13 02:35:00|33778.3|33773.5|33773.8|33769|33779.8|33775|33767.8|33763|56
1676256000000|2023-02-13 02:40:00|33774.3|33769.5|33767.8|33763|33777.8|33773|33767.8|33763|31
1676256300000|2023-02-13 02:45:00|33767.3|33762.5|33777.8|33773|33777.8|33773|33766.3|33761.5|78
1676256600000|2023-02-13 02:50:00|33777.3|33772.5|33781.8|33777|33782.8|33778|33772.8|33768|51
1676256900000|2023-02-13 02:55:00|33782.3|33777.5|33783.8|33779|33789.8|33785|33780.8|33776|97
1676257200000|2023-02-13 03:00:00|33784.3|33779.5|33783.8|33779|33786.8|33782|33778.8|33774|82
1676257500000|2023-02-13 03:05:00|33784.3|33779.5|33786.8|33782|33788.3|33783.5|33781.8|33777|47
1676257800000|2023-02-13 03:10:00|33786.3|33781.5|33782.8|33778|33788.3|33783.5|33778.3|33773.5|46
1676258100000|2023-02-13 03:15:00|33783.3|33778.5|33781.8|33777|33785.3|33780.5|33778.8|33774|48
1676258400000|2023-02-13 03:20:00|33782.3|33777.5|33802.8|33798|33811.3|33806.5|33780.8|33776|583
1676258700000|2023-02-13 03:25:00|33802.3|33797.5|33797.8|33793|33803.8|33799|33796.8|33792|83
1676259000000|2023-02-13 03:30:00|33796.8|33792|33784.8|33780|33798.8|33794|33783.8|33779|103
1676259300000|2023-02-13 03:35:00|33784.3|33779.5|33783.8|33779|33786.8|33782|33777.8|33773|62
1676259600000|2023-02-13 03:40:00|33784.3|33779.5|33779.8|33775|33787.8|33783|33777.3|33772.5|40
1676259900000|2023-02-13 03:45:00|33779.3|33774.5|33773.8|33769|33781.8|33777|33773.3|33768.5|49
1676260200000|2023-02-13 03:50:00|33774.3|33769.5|33762.8|33758|33778.3|33773.5|33762.8|33758|135
1676260500000|2023-02-13 03:55:00|33763.3|33758.5|33753.8|33749|33769.8|33765|33750.8|33746|161
1676260800000|2023-02-13 04:00:00|33754.3|33749.5|33754.8|33750|33762.3|33757.5|33748.8|33744|80
1676261100000|2023-02-13 04:05:00|33755.3|33750.5|33759.3|33754.5|33761.8|33757|33754.3|33749.5|39
1676261400000|2023-02-13 04:10:00|33758.8|33754|33754.8|33750|33762.8|33758|33754.8|33750|25
1676261700000|2023-02-13 04:15:00|33754.3|33749.5|33759.8|33755|33763.8|33759|33752.3|33747.5|33
1676262000000|2023-02-13 04:20:00|33760.3|33755.5|33753.3|33748.5|33761.8|33757|33752.8|33748|47
1676262300000|2023-02-13 04:25:00|33752.8|33748|33755.8|33751|33757.8|33753|33752.3|33747.5|26
1676262600000|2023-02-13 04:30:00|33755.3|33750.5|33754.8|33750|33759.8|33755|33753.3|33748.5|56
1676262900000|2023-02-13 04:35:00|33755.3|33750.5|33758.8|33754|33760.8|33756|33754.8|33750|21
1676263200000|2023-02-13 04:40:00|33758.3|33753.5|33758.8|33754|33759.8|33755|33755.8|33751|26
1676263500000|2023-02-13 04:45:00|33759.3|33754.5|33761.8|33757|33763.8|33759|33757.3|33752.5|37
1676263800000|2023-02-13 04:50:00|33762.3|33757.5|33759.8|33755|33762.8|33758|33758.8|33754|30
1676264100000|2023-02-13 04:55:00|33760.3|33755.5|33761.8|33757|33765.3|33760.5|33759.8|33755|64
1676264400000|2023-02-13 05:00:00|33762.3|33757.5|33759.8|33755|33763.3|33758.5|33757.3|33752.5|34
1676264700000|2023-02-13 05:05:00|33760.3|33755.5|33763.8|33759|33766.8|33762|33757.8|33753|19
1676265000000|2023-02-13 05:10:00|33763.3|33758.5|33766.8|33762|33774.3|33769.5|33761.8|33757|109
1676265300000|2023-02-13 05:15:00|33766.3|33761.5|33771.3|33766.5|33772.3|33767.5|33766.3|33761.5|84
1676265600000|2023-02-13 05:20:00|33770.8|33766|33778.8|33774|33779.3|33774.5|33768.3|33763.5|77
1676265900000|2023-02-13 05:25:00|33778.3|33773.5|33775.3|33770.5|33778.8|33774|33771.8|33767|102
1676266200000|2023-02-13 05:30:00|33774.8|33770|33769.8|33765|33775.8|33771|33766.3|33761.5|102
1676266500000|2023-02-13 05:35:00|33769.3|33764.5|33770.3|33765.5|33775.3|33770.5|33768.8|33764|54
1676266800000|2023-02-13 05:40:00|33769.8|33765|33787.8|33783|33788.3|33783.5|33769.8|33765|113
1676267100000|2023-02-13 05:45:00|33787.3|33782.5|33789.8|33785|33789.8|33785|33784.3|33779.5|157
1676267400000|2023-02-13 05:50:00|33789.3|33784.5|33785.3|33780.5|33790.8|33786|33783.3|33778.5|56
1676267700000|2023-02-13 05:55:00|33784.8|33780|33781.8|33777|33789.8|33785|33780.8|33776|36
1676268000000|2023-02-13 06:00:00|33782.3|33777.5|33783.8|33779|33786.8|33782|33781.8|33777|44
1676268300000|2023-02-13 06:05:00|33784.3|33779.5|33786.8|33782|33789.3|33784.5|33782.3|33777.5|56
1676268600000|2023-02-13 06:10:00|33787.3|33782.5|33788.8|33784|33794.8|33790|33785.8|33781|120
1676268900000|2023-02-13 06:15:00|33789.3|33784.5|33785.8|33781|33793.8|33789|33785.8|33781|86
1676269200000|2023-02-13 06:20:00|33786.3|33781.5|33790.8|33786|33792.8|33788|33784.8|33780|74
1676269500000|2023-02-13 06:25:00|33790.3|33785.5|33792.8|33788|33796.3|33791.5|33790.3|33785.5|94
1676269800000|2023-02-13 06:30:00|33793.3|33788.5|33796.8|33792|33798.8|33794|33789.3|33784.5|81
1676270100000|2023-02-13 06:35:00|33797.3|33792.5|33796.8|33792|33799.8|33795|33793.8|33789|54
1676270400000|2023-02-13 06:40:00|33797.3|33792.5|33790.8|33786|33798.8|33794|33789.8|33785|66
1676270700000|2023-02-13 06:45:00|33790.3|33785.5|33800.8|33796|33802.3|33797.5|33790.3|33785.5|91
1676271000000|2023-02-13 06:50:00|33800.3|33795.5|33790.8|33786|33800.3|33795.5|33787.8|33783|122
1676271300000|2023-02-13 06:55:00|33790.3|33785.5|33799.8|33795|33800.3|33795.5|33789.3|33784.5|56
1676271600000|2023-02-13 07:00:00|33799.2|33795.6|33799.7|33796.1|33805.2|33801.6|33788.7|33785.1|220
1676271900000|2023-02-13 07:05:00|33799.2|33795.6|33793.7|33790.1|33805.2|33801.6|33790.7|33787.1|166
1676272200000|2023-02-13 07:10:00|33794.2|33790.6|33801.2|33797.6|33802.2|33798.6|33791.7|33788.1|78
1676272500000|2023-02-13 07:15:00|33800.7|33797.1|33811.2|33807.6|33812.7|33809.1|33799.2|33795.6|199
1676272800000|2023-02-13 07:20:00|33812.7|33809.1|33829.2|33825.6|33830.7|33827.1|33811.2|33807.6|272
1676273100000|2023-02-13 07:25:00|33828.7|33825.1|33827.2|33823.6|33829.7|33826.1|33821.2|33817.6|172
1676273400000|2023-02-13 07:30:00|33824.2|33820.6|33807.2|33803.6|33825.7|33822.1|33803.7|33800.1|151
1676273700000|2023-02-13 07:35:00|33806.2|33802.6|33799.2|33795.6|33807.7|33804.1|33795.2|33791.6|108
1676274000000|2023-02-13 07:40:00|33800.7|33797.1|33803.2|33799.6|33803.2|33799.6|33794.2|33790.6|76
1676274300000|2023-02-13 07:45:00|33803.7|33800.1|33811.2|33807.6|33812.7|33809.1|33802.7|33799.1|98
1676274600000|2023-02-13 07:50:00|33811.7|33808.1|33817.2|33813.6|33817.2|33813.6|33808.7|33805.1|75
1676274900000|2023-02-13 07:55:00|33816.7|33813.1|33823.2|33819.6|33825.2|33821.6|33816.2|33812.6|124
1676275200000|2023-02-13 08:00:00|33824.2|33820.6|33820.2|33816.6|33834.2|33830.6|33811.2|33807.6|396
1676275500000|2023-02-13 08:05:00|33820.7|33817.1|33818.2|33814.6|33832.7|33829.1|33815.7|33812.1|137
1676275800000|2023-02-13 08:10:00|33817.7|33814.1|33828.2|33824.6|33842.2|33838.6|33816.2|33812.6|165
1676276100000|2023-02-13 08:15:00|33826.7|33823.1|33834.2|33830.6|33834.2|33830.6|33817.7|33814.1|129
1676276400000|2023-02-13 08:20:00|33834.7|33831.1|33857.2|33853.6|33860.2|33856.6|33830.7|33827.1|516
1676276700000|2023-02-13 08:25:00|33856.7|33853.1|33850.2|33846.6|33864.2|33860.6|33848.2|33844.6|231
1676277000000|2023-02-13 08:30:00|33849.7|33846.1|33841.2|33837.6|33860.2|33856.6|33836.2|33832.6|188
1676277300000|2023-02-13 08:35:00|33841.7|33838.1|33832.2|33828.6|33847.7|33844.1|33829.7|33826.1|201
1676277600000|2023-02-13 08:40:00|33832.7|33829.1|33835.7|33832.1|33844.2|33840.6|33832.2|33828.6|157
1676277900000|2023-02-13 08:45:00|33835.2|33831.6|33850.2|33846.6|33851.2|33847.6|33834.2|33830.6|192
1676278200000|2023-02-13 08:50:00|33850.7|33847.1|33845.2|33841.6|33850.7|33847.1|33839.7|33836.1|162
1676278500000|2023-02-13 08:55:00|33845.7|33842.1|33849.2|33845.6|33856.7|33853.1|33842.7|33839.1|224
1676278800000|2023-02-13 09:00:00|33849.7|33846.1|33869.2|33865.6|33879.7|33876.1|33849.2|33845.6|586
1676279100000|2023-02-13 09:05:00|33869.7|33866.1|33866.2|33862.6|33875.7|33872.1|33860.7|33857.1|193
1676279400000|2023-02-13 09:10:00|33866.7|33863.1|33875.2|33871.6|33879.7|33876.1|33866.2|33862.6|194
1676279700000|2023-02-13 09:15:00|33875.7|33872.1|33877.2|33873.6|33883.2|33879.6|33875.7|33872.1|183
1676280000000|2023-02-13 09:20:00|33877.7|33874.1|33874.2|33870.6|33883.7|33880.1|33872.2|33868.6|146
1676280300000|2023-02-13 09:25:00|33873.7|33870.1|33865.2|33861.6|33880.2|33876.6|33864.2|33860.6|192
1676280600000|2023-02-13 09:30:00|33865.7|33862.1|33855.2|33851.6|33872.7|33869.1|33852.7|33849.1|184
1676280900000|2023-02-13 09:35:00|33855.7|33852.1|33848.2|33844.6|33859.7|33856.1|33847.7|33844.1|205
1676281200000|2023-02-13 09:40:00|33847.7|33844.1|33829.2|33825.6|33847.7|33844.1|33825.2|33821.6|512
1676281500000|2023-02-13 09:45:00|33829.7|33826.1|33845.2|33841.6|33846.7|33843.1|33828.7|33825.1|173
1676281800000|2023-02-13 09:50:00|33844.7|33841.1|33844.7|33841.1|33849.7|33846.1|33838.7|33835.1|161
1676282100000|2023-02-13 09:55:00|33844.2|33840.6|33844.7|33841.1|33850.2|33846.6|33840.2|33836.6|106
1676282400000|2023-02-13 10:00:00|33845.2|33841.6|33847.2|33843.6|33854.2|33850.6|33839.2|33835.6|199
1676282700000|2023-02-13 10:05:00|33846.7|33843.1|33852.2|33848.6|33856.2|33852.6|33846.2|33842.6|130
1676283000000|2023-02-13 10:10:00|33852.7|33849.1|33842.2|33838.6|33854.7|33851.1|33841.2|33837.6|78
1676283300000|2023-02-13 10:15:00|33842.7|33839.1|33819.2|33815.6|33843.7|33840.1|33818.7|33815.1|260
1676283600000|2023-02-13 10:20:00|33819.7|33816.1|33824.2|33820.6|33826.2|33822.6|33817.7|33814.1|140
1676283900000|2023-02-13 10:25:00|33823.7|33820.1|33812.2|33808.6|33829.2|33825.6|33810.7|33807.1|185
1676284200000|2023-02-13 10:30:00|33811.7|33808.1|33831.2|33827.6|33832.2|33828.6|33809.7|33806.1|218
1676284500000|2023-02-13 10:35:00|33831.7|33828.1|33830.2|33826.6|33835.2|33831.6|33828.2|33824.6|210
1676284800000|2023-02-13 10:40:00|33830.7|33827.1|33829.2|33825.6|33836.2|33832.6|33826.7|33823.1|85
1676285100000|2023-02-13 10:45:00|33829.7|33826.1|33826.2|33822.6|33830.7|33827.1|33821.7|33818.1|149
1676285400000|2023-02-13 10:50:00|33826.7|33823.1|33837.2|33833.6|33838.2|33834.6|33825.7|33822.1|187
1676285700000|2023-02-13 10:55:00|33837.7|33834.1|33832.7|33829.1|33838.2|33834.6|33828.2|33824.6|159
1676286000000|2023-02-13 11:00:00|33833.2|33829.6|33849.2|33845.6|33852.2|33848.6|33833.2|33829.6|301
1676286300000|2023-02-13 11:05:00|33849.7|33846.1|33836.2|33832.6|33849.7|33846.1|33833.7|33830.1|274
1676286600000|2023-02-13 11:10:00|33835.2|33831.6|33840.2|33836.6|33843.7|33840.1|33830.2|33826.6|117
1676286900000|2023-02-13 11:15:00|33839.7|33836.1|33834.2|33830.6|33844.7|33841.1|33834.2|33830.6|163
1676287200000|2023-02-13 11:20:00|33834.7|33831.1|33840.2|33836.6|33843.2|33839.6|33831.2|33827.6|190
1676287500000|2023-02-13 11:25:00|33839.2|33835.6|33843.2|33839.6|33845.2|33841.6|33838.7|33835.1|141
1676287800000|2023-02-13 11:30:00|33843.7|33840.1|33858.2|33854.6|33860.7|33857.1|33843.7|33840.1|173
1676288100000|2023-02-13 11:35:00|33857.7|33854.1|33860.2|33856.6|33863.2|33859.6|33852.2|33848.6|157
1676288400000|2023-02-13 11:40:00|33860.7|33857.1|33851.2|33847.6|33861.2|33857.6|33845.7|33842.1|196
1676288700000|2023-02-13 11:45:00|33851.7|33848.1|33847.2|33843.6|33853.7|33850.1|33845.2|33841.6|76
1676289000000|2023-02-13 11:50:00|33847.7|33844.1|33854.2|33850.6|33858.2|33854.6|33847.7|33844.1|78
1676289300000|2023-02-13 11:55:00|33854.7|33851.1|33852.2|33848.6|33858.2|33854.6|33850.2|33846.6|116
1676289600000|2023-02-13 12:00:00|33855.7|33852.1|33856.2|33852.6|33864.2|33860.6|33851.7|33848.1|230
1676289900000|2023-02-13 12:05:00|33855.7|33852.1|33857.2|33853.6|33860.2|33856.6|33848.7|33845.1|112
1676290200000|2023-02-13 12:10:00|33856.7|33853.1|33867.2|33863.6|33871.2|33867.6|33854.7|33851.1|180
1676290500000|2023-02-13 12:15:00|33867.7|33864.1|33903.2|33899.6|33904.7|33901.1|33867.2|33863.6|706
1676290800000|2023-02-13 12:20:00|33903.7|33900.1|33918.2|33914.6|33920.2|33916.6|33903.2|33899.6|633
1676291100000|2023-02-13 12:25:00|33917.7|33914.1|33920.2|33916.6|33928.7|33925.1|33915.7|33912.1|414
1676291400000|2023-02-13 12:30:00|33920.7|33917.1|33925.2|33921.6|33929.7|33926.1|33920.7|33917.1|266
1676291700000|2023-02-13 12:35:00|33924.7|33921.1|33920.2|33916.6|33930.7|33927.1|33916.7|33913.1|333
1676292000000|2023-02-13 12:40:00|33919.7|33916.1|33914.2|33910.6|33923.7|33920.1|33913.2|33909.6|266
1676292300000|2023-02-13 12:45:00|33914.7|33911.1|33919.2|33915.6|33920.2|33916.6|33913.7|33910.1|197
1676292600000|2023-02-13 12:50:00|33918.7|33915.1|33919.7|33916.1|33927.2|33923.6|33916.7|33913.1|145
1676292900000|2023-02-13 12:55:00|33921.2|33917.6|33917.2|33913.6|33923.7|33920.1|33914.7|33911.1|156
1676293200000|2023-02-13 13:00:00|33917.7|33914.1|33918.2|33914.6|33932.2|33928.6|33916.7|33913.1|299
1676293500000|2023-02-13 13:05:00|33918.7|33915.1|33925.2|33921.6|33927.2|33923.6|33915.2|33911.6|197
1676293800000|2023-02-13 13:10:00|33925.7|33922.1|33920.2|33916.6|33927.2|33923.6|33917.2|33913.6|175
1676294100000|2023-02-13 13:15:00|33920.7|33917.1|33908.2|33904.6|33921.2|33917.6|33903.2|33899.6|361
1676294400000|2023-02-13 13:20:00|33907.7|33904.1|33895.2|33891.6|33908.2|33904.6|33893.2|33889.6|291
1676294700000|2023-02-13 13:25:00|33895.7|33892.1|33883.2|33879.6|33895.7|33892.1|33882.7|33879.1|284
1676295000000|2023-02-13 13:30:00|33883.7|33880.1|33887.2|33883.6|33890.2|33886.6|33879.7|33876.1|282
1676295300000|2023-02-13 13:35:00|33888.2|33884.6|33877.2|33873.6|33888.2|33884.6|33877.2|33873.6|162
1676295600000|2023-02-13 13:40:00|33878.7|33875.1|33870.2|33866.6|33879.7|33876.1|33864.7|33861.1|346
1676295900000|2023-02-13 13:45:00|33870.7|33867.1|33856.2|33852.6|33871.7|33868.1|33853.2|33849.6|564
1676296200000|2023-02-13 13:50:00|33856.7|33853.1|33847.2|33843.6|33863.2|33859.6|33841.2|33837.6|456
1676296500000|2023-02-13 13:55:00|33846.7|33843.1|33847.2|33843.6|33855.2|33851.6|33845.2|33841.6|290
1676296800000|2023-02-13 14:00:00|33846.7|33843.1|33856.2|33852.6|33860.2|33856.6|33843.2|33839.6|313
1676297100000|2023-02-13 14:05:00|33855.2|33851.6|33860.2|33856.6|33866.2|33862.6|33853.7|33850.1|310
1676297400000|2023-02-13 14:10:00|33859.7|33856.1|33864.2|33860.6|33864.2|33860.6|33858.2|33854.6|174
1676297700000|2023-02-13 14:15:00|33864.7|33861.1|33865.7|33862.1|33873.7|33870.1|33860.2|33856.6|292
1676298000000|2023-02-13 14:20:00|33866.2|33862.6|33882.2|33878.6|33885.7|33882.1|33865.7|33862.1|354
1676298300000|2023-02-13 14:25:00|33882.7|33879.1|33882.7|33879.1|33894.2|33890.6|33865.7|33862.1|900
1676298600000|2023-02-13 14:30:00|33882.1|33879.7|33931.1|33928.7|33937.6|33935.2|33881.6|33879.2|6222
1676298900000|2023-02-13 14:35:00|33931.6|33929.2|33950.1|33947.7|33953.1|33950.7|33920.6|33918.2|3378
1676299200000|2023-02-13 14:40:00|33951.1|33948.7|33944.6|33942.2|33974.1|33971.7|33928.1|33925.7|3922
1676299500000|2023-02-13 14:45:00|33945.1|33942.7|33973.1|33970.7|33986.1|33983.7|33935.6|33933.2|3225
1676299800000|2023-02-13 14:50:00|33974.1|33971.7|33975.1|33972.7|33995.6|33993.2|33958.1|33955.7|2918
1676300100000|2023-02-13 14:55:00|33975.6|33973.2|34031.6|34029.2|34033.1|34030.7|33975.6|33973.2|4083
1676300400000|2023-02-13 15:00:00|34032.6|34030.2|34042.1|34039.7|34059.1|34056.7|34032.6|34030.2|3484
1676300700000|2023-02-13 15:05:00|34042.6|34040.2|34079.1|34076.7|34085.1|34082.7|34038.1|34035.7|2679
1676301000000|2023-02-13 15:10:00|34078.6|34076.2|34072.4|34070|34080.6|34078.2|34048.6|34046.2|2062
1676301300000|2023-02-13 15:15:00|34071.9|34069.5|34065.7|34063.3|34077.9|34075.5|34052.4|34050|1656
1676301600000|2023-02-13 15:20:00|34065.2|34062.8|34073.7|34071.3|34076.2|34073.8|34061.2|34058.8|1214
1676301900000|2023-02-13 15:25:00|34074.2|34071.8|34130.2|34127.8|34131.7|34129.3|34073.7|34071.3|3828
1676302200000|2023-02-13 15:30:00|34129.7|34127.3|34122.2|34119.8|34140.7|34138.3|34117.7|34115.3|2246
1676302500000|2023-02-13 15:35:00|34121.7|34119.3|34113.7|34111.3|34132.7|34130.3|34111.7|34109.3|1562
1676302800000|2023-02-13 15:40:00|34114.2|34111.8|34114.7|34112.3|34125.7|34123.3|34099.2|34096.8|1804
1676303100000|2023-02-13 15:45:00|34113.7|34111.3|34145.7|34143.3|34146.7|34144.3|34106.2|34103.8|1438
1676303400000|2023-02-13 15:50:00|34145.2|34142.8|34155.7|34153.3|34170.2|34167.8|34140.7|34138.3|2233
1676303700000|2023-02-13 15:55:00|34156.2|34153.8|34149.7|34147.3|34174.7|34172.3|34148.2|34145.8|1293
1676304000000|2023-02-13 16:00:00|34150.2|34147.8|34161.2|34158.8|34168.7|34166.3|34142.2|34139.8|1080
1676304300000|2023-02-13 16:05:00|34160.7|34158.3|34157.7|34155.3|34170.7|34168.3|34155.2|34152.8|1024
1676304600000|2023-02-13 16:10:00|34158.7|34156.3|34165.7|34163.3|34170.7|34168.3|34143.7|34141.3|1258
1676304900000|2023-02-13 16:15:00|34165.2|34162.8|34144.2|34141.8|34173.7|34171.3|34139.7|34137.3|1322
1676305200000|2023-02-13 16:20:00|34144.7|34142.3|34133.2|34130.8|34145.7|34143.3|34123.2|34120.8|1178
1676305500000|2023-02-13 16:25:00|34133.7|34131.3|34147.7|34145.3|34149.7|34147.3|34128.7|34126.3|746
1676305800000|2023-02-13 16:30:00|34148.2|34145.8|34129.2|34126.8|34152.7|34150.3|34118.7|34116.3|1061
1676306100000|2023-02-13 16:35:00|34129.7|34127.3|34130.2|34127.8|34138.2|34135.8|34122.7|34120.3|584
1676306400000|2023-02-13 16:40:00|34130.7|34128.3|34187.7|34185.3|34187.7|34185.3|34130.7|34128.3|1573
1676306700000|2023-02-13 16:45:00|34187.2|34184.8|34204.7|34202.3|34215.7|34213.3|34180.2|34177.8|2345
1676307000000|2023-02-13 16:50:00|34205.2|34202.8|34164.7|34162.3|34206.7|34204.3|34162.2|34159.8|1543
1676307300000|2023-02-13 16:55:00|34164.2|34161.8|34165.7|34163.3|34168.2|34165.8|34149.7|34147.3|1017
1676307600000|2023-02-13 17:00:00|34165.2|34162.8|34161.7|34159.3|34171.7|34169.3|34152.7|34150.3|862
1676307900000|2023-02-13 17:05:00|34161.2|34158.8|34182.2|34179.8|34194.2|34191.8|34159.7|34157.3|1012
1676308200000|2023-02-13 17:10:00|34181.7|34179.3|34183.7|34181.3|34191.7|34189.3|34174.7|34172.3|740
1676308500000|2023-02-13 17:15:00|34182.7|34180.3|34199.2|34196.8|34204.2|34201.8|34182.2|34179.8|848
1676308800000|2023-02-13 17:20:00|34199.7|34197.3|34202.7|34200.3|34212.7|34210.3|34189.2|34186.8|984
1676309100000|2023-02-13 17:25:00|34202.2|34199.8|34194.7|34192.3|34202.2|34199.8|34182.7|34180.3|710
1676309400000|2023-02-13 17:30:00|34195.7|34193.3|34184.7|34182.3|34196.2|34193.8|34174.2|34171.8|786
1676309700000|2023-02-13 17:35:00|34185.2|34182.8|34193.7|34191.3|34197.2|34194.8|34175.7|34173.3|501
1676310000000|2023-02-13 17:40:00|34193.2|34190.8|34193.2|34190.8|34204.7|34202.3|34188.2|34185.8|585
1676310300000|2023-02-13 17:45:00|34192.7|34190.3|34206.7|34204.3|34214.2|34211.8|34191.7|34189.3|1038
1676310600000|2023-02-13 17:50:00|34205.2|34202.8|34200.7|34198.3|34210.7|34208.3|34196.7|34194.3|547
1676310900000|2023-02-13 17:55:00|34201.2|34198.8|34184.7|34182.3|34203.2|34200.8|34176.7|34174.3|910
1676311200000|2023-02-13 18:00:00|34186.7|34184.3|34173.2|34170.8|34195.2|34192.8|34170.2|34167.8|892
1676311500000|2023-02-13 18:05:00|34173.7|34171.3|34159.2|34156.8|34178.7|34176.3|34155.7|34153.3|821
1676311800000|2023-02-13 18:10:00|34159.7|34157.3|34160.2|34157.8|34166.7|34164.3|34156.7|34154.3|581
1676312100000|2023-02-13 18:15:00|34160.7|34158.3|34178.7|34176.3|34186.2|34183.8|34157.7|34155.3|739
1676312400000|2023-02-13 18:20:00|34179.2|34176.8|34168.2|34165.8|34179.7|34177.3|34167.7|34165.3|363
1676312700000|2023-02-13 18:25:00|34167.7|34165.3|34193.7|34191.3|34201.7|34199.3|34164.7|34162.3|709
1676313000000|2023-02-13 18:30:00|34194.2|34191.8|34207.2|34204.8|34221.7|34219.3|34194.2|34191.8|1036
1676313300000|2023-02-13 18:35:00|34207.7|34205.3|34206.2|34203.8|34211.7|34209.3|34196.7|34194.3|673
1676313600000|2023-02-13 18:40:00|34205.7|34203.3|34201.2|34198.8|34211.7|34209.3|34192.2|34189.8|486
1676313900000|2023-02-13 18:45:00|34200.7|34198.3|34221.2|34218.8|34223.2|34220.8|34195.7|34193.3|621
1676314200000|2023-02-13 18:50:00|34220.7|34218.3|34215.7|34213.3|34227.2|34224.8|34211.7|34209.3|611
1676314500000|2023-02-13 18:55:00|34216.2|34213.8|34237.7|34235.3|34238.7|34236.3|34216.2|34213.8|723
1676314800000|2023-02-13 19:00:00|34238.2|34235.8|34234.2|34231.8|34249.7|34247.3|34228.7|34226.3|1176
1676315100000|2023-02-13 19:05:00|34233.7|34231.3|34224.7|34222.3|34236.7|34234.3|34218.7|34216.3|570
1676315400000|2023-02-13 19:10:00|34225.2|34222.8|34207.7|34205.3|34229.7|34227.3|34205.7|34203.3|805
1676315700000|2023-02-13 19:15:00|34208.2|34205.8|34210.2|34207.8|34220.7|34218.3|34205.2|34202.8|447
1676316000000|2023-02-13 19:20:00|34210.7|34208.3|34201.2|34198.8|34216.2|34213.8|34200.7|34198.3|561
1676316300000|2023-02-13 19:25:00|34200.7|34198.3|34177.2|34174.8|34202.2|34199.8|34170.7|34168.3|1081
1676316600000|2023-02-13 19:30:00|34177.7|34175.3|34144.2|34141.8|34183.7|34181.3|34142.2|34139.8|1274
1676316900000|2023-02-13 19:35:00|34144.7|34142.3|34161.2|34158.8|34180.7|34178.3|34144.2|34141.8|1022
1676317200000|2023-02-13 19:40:00|34160.7|34158.3|34152.7|34150.3|34162.7|34160.3|34126.7|34124.3|886
1676317500000|2023-02-13 19:45:00|34153.2|34150.8|34134.2|34131.8|34156.7|34154.3|34127.2|34124.8|750
1676317800000|2023-02-13 19:50:00|34134.7|34132.3|34163.7|34161.3|34172.2|34169.8|34128.7|34126.3|918
1676318100000|2023-02-13 19:55:00|34163.2|34160.8|34172.7|34170.3|34174.2|34171.8|34156.2|34153.8|691
1676318400000|2023-02-13 20:00:00|34174.2|34171.8|34152.2|34149.8|34176.7|34174.3|34127.7|34125.3|1222
1676318700000|2023-02-13 20:05:00|34151.7|34149.3|34179.7|34177.3|34182.7|34180.3|34148.7|34146.3|1075
1676319000000|2023-02-13 20:10:00|34178.7|34176.3|34165.2|34162.8|34185.2|34182.8|34159.7|34157.3|1196
1676319300000|2023-02-13 20:15:00|34165.7|34163.3|34172.2|34169.8|34179.2|34176.8|34155.7|34153.3|931
1676319600000|2023-02-13 20:20:00|34171.7|34169.3|34182.2|34179.8|34189.2|34186.8|34168.2|34165.8|937
1676319900000|2023-02-13 20:25:00|34182.7|34180.3|34190.2|34187.8|34192.2|34189.8|34173.7|34171.3|815
1676320200000|2023-02-13 20:30:00|34190.7|34188.3|34206.7|34204.3|34218.7|34216.3|34188.7|34186.3|1748
1676320500000|2023-02-13 20:35:00|34207.2|34204.8|34231.2|34228.8|34240.2|34237.8|34202.7|34200.3|1205
1676320800000|2023-02-13 20:40:00|34231.7|34229.3|34238.2|34235.8|34246.2|34243.8|34229.7|34227.3|1281
1676321100000|2023-02-13 20:45:00|34237.7|34235.3|34240.2|34237.8|34244.7|34242.3|34220.7|34218.3|1412
1676321400000|2023-02-13 20:50:00|34239.7|34237.3|34210.2|34207.8|34239.7|34237.3|34196.7|34194.3|2004
1676321700000|2023-02-13 20:55:00|34209.7|34207.3|34255.7|34253.3|34256.2|34253.8|34209.7|34207.3|3677
1676322000000|2023-02-13 21:00:00|34256.2|34253.8|34249|34244.2|34256.2|34253.8|34238.5|34233.7|1681
1676322300000|2023-02-13 21:05:00|34248.5|34243.7|34242|34237.2|34257|34252.2|34242|34237.2|751
1676322600000|2023-02-13 21:10:00|34240.5|34235.7|34253.5|34248.7|34256.5|34251.7|34239.5|34234.7|383
1676322900000|2023-02-13 21:15:00|34253|34248.2|34247.5|34242.7|34256|34251.2|34246|34241.2|220
1676323200000|2023-02-13 21:20:00|34247|34242.2|34245.5|34240.7|34249.5|34244.7|34244|34239.2|85
1676323500000|2023-02-13 21:25:00|34246|34241.2|34244.5|34239.7|34246.5|34241.7|34242.5|34237.7|84
1676323800000|2023-02-13 21:30:00|34244|34239.2|34243|34238.2|34244.5|34239.7|34237|34232.2|144
1676324100000|2023-02-13 21:35:00|34241.5|34236.7|34241.5|34236.7|34245|34240.2|34240|34235.2|102
1676324400000|2023-02-13 21:40:00|34242|34237.2|34239.5|34234.7|34243.5|34238.7|34238|34233.2|131
1676324700000|2023-02-13 21:45:00|34239|34234.2|34236|34231.2|34239|34234.2|34233|34228.2|205
1676325000000|2023-02-13 21:50:00|34236.5|34231.7|34240.5|34235.7|34241|34236.2|34236|34231.2|65
1676325300000|2023-02-13 21:55:00|34241|34236.2|34241.9|34232.1|34242.3|34236.7|34236|34231.2|303
1676325600000|2023-02-13 22:00:00|34242.3|34232.5|34244.5|34234.7|34245.2|34235.4|34241.9|34232.1|0
1676325900000|2023-02-13 22:05:00|34244.6|34234.8|34245.6|34235.8|34246.2|34236.4|34244.6|34234.8|0
1676326200000|2023-02-13 22:10:00|34245.9|34236.1|34246.5|34236.7|34247.4|34237.6|34244.7|34234.9|0
1676326500000|2023-02-13 22:15:00|34246.9|34237.1|34247.4|34237.6|34247.4|34237.6|34245.5|34235.7|0
1676326800000|2023-02-13 22:20:00|34246.4|34236.6|34247|34237.2|34248.3|34238.5|34245.2|34235.4|0
1676327100000|2023-02-13 22:25:00|34246.4|34236.6|34247|34237.2|34247.7|34237.9|34245.8|34236|0
1676327400000|2023-02-13 22:30:00|34246.9|34237.1|34245.7|34235.9|34246.9|34237.1|34244.9|34235.1|0
1676327700000|2023-02-13 22:35:00|34245.9|34236.1|34244.7|34234.9|34245.9|34236.1|34244.7|34234.9|0
1676328000000|2023-02-13 22:40:00|34245.9|34236.1|34239.9|34230.1|34245.9|34236.1|34239.9|34230.1|0
1676328300000|2023-02-13 22:45:00|34240.1|34230.3|34241.8|34232|34242|34232.2|34240.1|34230.3|0
1676328600000|2023-02-13 22:50:00|34241.7|34231.9|34241.4|34231.6|34241.7|34231.9|34241.1|34231.3|0
1676328900000|2023-02-13 22:55:00|34241.5|34231.7|34242.4|34232.6|34244.6|34234.8|34241.5|34231.7|0
1676329200000|2023-02-13 23:00:00|34244.5|34239.7|34239.5|34234.7|34244.5|34239.7|34232.5|34227.7|127
1676329500000|2023-02-13 23:05:00|34239|34234.2|34238|34233.2|34240|34235.2|34234.5|34229.7|46
1676329800000|2023-02-13 23:10:00|34237.5|34232.7|34239|34234.2|34239.5|34234.7|34236|34231.2|30
1676330100000|2023-02-13 23:15:00|34238.5|34233.7|34240|34235.2|34240.5|34235.7|34236.5|34231.7|39
1676330400000|2023-02-13 23:20:00|34239.5|34234.7|34240.5|34235.7|34245|34240.2|34238|34233.2|60
1676330700000|2023-02-13 23:25:00|34241|34236.2|34241|34236.2|34241.5|34236.7|34238|34233.2|40
1676331000000|2023-02-13 23:30:00|34240|34235.2|34235.5|34230.7|34240.5|34235.7|34235|34230.2|61
1676331300000|2023-02-13 23:35:00|34236|34231.2|34236.5|34231.7|34238|34233.2|34231.5|34226.7|96
1676331600000|2023-02-13 23:40:00|34237|34232.2|34233|34228.2|34237|34232.2|34232.5|34227.7|45
1676331900000|2023-02-13 23:45:00|34233.5|34228.7|34234.5|34229.7|34238|34233.2|34231|34226.2|75
1676332200000|2023-02-13 23:50:00|34234|34229.2|34237.5|34232.7|34238|34233.2|34231.5|34226.7|46
1676332500000|2023-02-13 23:55:00|34238|34233.2|34236.5|34231.7|34242.5|34237.7|34233|34228.2|60
1676332800000|2023-02-14 00:00:00|34237|34232.2|34230.5|34225.7|34238|34233.2|34226|34221.2|132
1676333100000|2023-02-14 00:05:00|34231|34226.2|34229.5|34224.7|34232|34227.2|34227|34222.2|70
1676333400000|2023-02-14 00:10:00|34229|34224.2|34234.5|34229.7|34235.5|34230.7|34228|34223.2|73
1676333700000|2023-02-14 00:15:00|34235|34230.2|34229.5|34224.7|34237|34232.2|34229.5|34224.7|118
1676334000000|2023-02-14 00:20:00|34229|34224.2|34228.5|34223.7|34232.5|34227.7|34228|34223.2|64
1676334300000|2023-02-14 00:25:00|34229|34224.2|34224|34219.2|34229|34224.2|34222|34217.2|59
1676334600000|2023-02-14 00:30:00|34223.5|34218.7|34219.5|34214.7|34225|34220.2|34218.5|34213.7|149
1676334900000|2023-02-14 00:35:00|34220|34215.2|34217|34212.2|34221.5|34216.7|34212|34207.2|136
1676335200000|2023-02-14 00:40:00|34216.5|34211.7|34210.5|34205.7|34217|34212.2|34209|34204.2|144
1676335500000|2023-02-14 00:45:00|34211|34206.2|34222|34217.2|34223.5|34218.7|34206|34201.2|115
1676335800000|2023-02-14 00:50:00|34222.5|34217.7|34219|34214.2|34224|34219.2|34217.5|34212.7|66
1676336100000|2023-02-14 00:55:00|34219.5|34214.7|34223.5|34218.7|34226|34221.2|34216.5|34211.7|76
1676336400000|2023-02-14 01:00:00|34223|34218.2|34227.5|34222.7|34231.5|34226.7|34219.5|34214.7|118
1676336700000|2023-02-14 01:05:00|34228|34223.2|34223|34218.2|34229|34224.2|34220|34215.2|73
1676337000000|2023-02-14 01:10:00|34223.5|34218.7|34220.5|34215.7|34224|34219.2|34218|34213.2|41
1676337300000|2023-02-14 01:15:00|34221|34216.2|34220.5|34215.7|34222|34217.2|34213.5|34208.7|51
1676337600000|2023-02-14 01:20:00|34220|34215.2|34207|34202.2|34220.5|34215.7|34205.5|34200.7|59
1676337900000|2023-02-14 01:25:00|34206.5|34201.7|34207.5|34202.7|34208|34203.2|34203.5|34198.7|66
1676338200000|2023-02-14 01:30:00|34207|34202.2|34201.5|34196.7|34208|34203.2|34197.5|34192.7|189
1676338500000|2023-02-14 01:35:00|34201|34196.2|34203.5|34198.7|34204|34199.2|34197|34192.2|82
1676338800000|2023-02-14 01:40:00|34204|34199.2|34200.5|34195.7|34204.5|34199.7|34198|34193.2|52
1676339100000|2023-02-14 01:45:00|34200|34195.2|34201|34196.2|34205|34200.2|34199|34194.2|46
1676339400000|2023-02-14 01:50:00|34200.5|34195.7|34212.5|34207.7|34213|34208.2|34200.5|34195.7|78
1676339700000|2023-02-14 01:55:00|34212|34207.2|34209.5|34204.7|34215|34210.2|34208.5|34203.7|26
1676340000000|2023-02-14 02:00:00|34208.5|34203.7|34208.5|34203.7|34211.5|34206.7|34206.5|34201.7|53
1676340300000|2023-02-14 02:05:00|34209|34204.2|34213|34208.2|34217|34212.2|34207.5|34202.7|38
1676340600000|2023-02-14 02:10:00|34213.5|34208.7|34210.5|34205.7|34217|34212.2|34210|34205.2|24
1676340900000|2023-02-14 02:15:00|34210|34205.2|34204.5|34199.7|34211.5|34206.7|34203.5|34198.7|48
1676341200000|2023-02-14 02:20:00|34205|34200.2|34204.5|34199.7|34206.5|34201.7|34201.5|34196.7|39
1676341500000|2023-02-14 02:25:00|34204|34199.2|34207.5|34202.7|34210.5|34205.7|34204|34199.2|28
1676341800000|2023-02-14 02:30:00|34208.5|34203.7|34200.5|34195.7|34214|34209.2|34197.5|34192.7|128
1676342100000|2023-02-14 02:35:00|34200|34195.2|34197.5|34192.7|34202|34197.2|34195|34190.2|55
1676342400000|2023-02-14 02:40:00|34197|34192.2|34199.5|34194.7|34202|34197.2|34197|34192.2|68
1676342700000|2023-02-14 02:45:00|34199|34194.2|34196.5|34191.7|34199.5|34194.7|34194|34189.2|50
1676343000000|2023-02-14 02:50:00|34196|34191.2|34202.5|34197.7|34203.5|34198.7|34195.5|34190.7|56
1676343300000|2023-02-14 02:55:00|34202|34197.2|34202.5|34197.7|34206.5|34201.7|34202|34197.2|31
1676343600000|2023-02-14 03:00:00|34202|34197.2|34205.5|34200.7|34206|34201.2|34201|34196.2|40
1676343900000|2023-02-14 03:05:00|34205|34200.2|34206.5|34201.7|34208|34203.2|34203.5|34198.7|34
1676344200000|2023-02-14 03:10:00|34206|34201.2|34207|34202.2|34207.5|34202.7|34204.5|34199.7|23
1676344500000|2023-02-14 03:15:00|34206.5|34201.7|34203.5|34198.7|34208.5|34203.7|34202|34197.2|54
1676344800000|2023-02-14 03:20:00|34203|34198.2|34197|34192.2|34204.5|34199.7|34193.5|34188.7|69
1676345100000|2023-02-14 03:25:00|34196.5|34191.7|34196.5|34191.7|34197|34192.2|34193.5|34188.7|54
1676345400000|2023-02-14 03:30:00|34197|34192.2|34201|34196.2|34201|34196.2|34196|34191.2|52
1676345700000|2023-02-14 03:35:00|34201.5|34196.7|34204.5|34199.7|34205.5|34200.7|34201|34196.2|22
1676346000000|2023-02-14 03:40:00|34205|34200.2|34204.5|34199.7|34206|34201.2|34202.5|34197.7|21
1676346300000|2023-02-14 03:45:00|34205|34200.2|34208.5|34203.7|34209|34204.2|34201|34196.2|81
1676346600000|2023-02-14 03:50:00|34209|34204.2|34212.5|34207.7|34214|34209.2|34207.5|34202.7|64
1676346900000|2023-02-14 03:55:00|34213.5|34208.7|34210.5|34205.7|34214|34209.2|34209.5|34204.7|26
1676347200000|2023-02-14 04:00:00|34211|34206.2|34209|34204.2|34214.5|34209.7|34207.5|34202.7|39
1676347500000|2023-02-14 04:05:00|34208.5|34203.7|34208.5|34203.7|34210|34205.2|34207.5|34202.7|26
1676347800000|2023-02-14 04:10:00|34209|34204.2|34205.5|34200.7|34209|34204.2|34205|34200.2|24
1676348100000|2023-02-14 04:15:00|34205|34200.2|34207.5|34202.7|34208|34203.2|34204|34199.2|25
1676348400000|2023-02-14 04:20:00|34207|34202.2|34210.5|34205.7|34212|34207.2|34206|34201.2|25
1676348700000|2023-02-14 04:25:00|34210|34205.2|34212.5|34207.7|34220|34215.2|34210|34205.2|90
1676349000000|2023-02-14 04:30:00|34212|34207.2|34213.5|34208.7|34217|34212.2|34212|34207.2|54
1676349300000|2023-02-14 04:35:00|34213|34208.2|34214.5|34209.7|34219|34214.2|34211.5|34206.7|45
1676349600000|2023-02-14 04:40:00|34214|34209.2|34211|34206.2|34217|34212.2|34210.5|34205.7|18
1676349900000|2023-02-14 04:45:00|34210.5|34205.7|34212.5|34207.7|34214.5|34209.7|34210|34205.2|37
1676350200000|2023-02-14 04:50:00|34212|34207.2|34210.5|34205.7|34214.5|34209.7|34209|34204.2|38
1676350500000|2023-02-14 04:55:00|34210|34205.2|34210|34205.2|34212|34207.2|34207.5|34202.7|30
1676350800000|2023-02-14 05:00:00|34209|34204.2|34210.5|34205.7|34214|34209.2|34208.5|34203.7|35
1676351100000|2023-02-14 05:05:00|34210|34205.2|34208|34203.2|34212|34207.2|34204.5|34199.7|52
1676351400000|2023-02-14 05:10:00|34207.5|34202.7|34205.5|34200.7|34207.5|34202.7|34202|34197.2|41
1676351700000|2023-02-14 05:15:00|34205|34200.2|34206.5|34201.7|34209|34204.2|34205|34200.2|31
1676352000000|2023-02-14 05:20:00|34207|34202.2|34206.5|34201.7|34209|34204.2|34206|34201.2|14
1676352300000|2023-02-14 05:25:00|34206|34201.2|34205.5|34200.7|34207|34202.2|34202|34197.2|73
1676352600000|2023-02-14 05:30:00|34205|34200.2|34210.5|34205.7|34210.5|34205.7|34201|34196.2|87
1676352900000|2023-02-14 05:35:00|34210|34205.2|34208.5|34203.7|34214.5|34209.7|34207|34202.2|40
1676353200000|2023-02-14 05:40:00|34208|34203.2|34208|34203.2|34208.5|34203.7|34204.5|34199.7|32
1676353500000|2023-02-14 05:45:00|34207.5|34202.7|34209|34204.2|34209.5|34204.7|34206.5|34201.7|21
1676353800000|2023-02-14 05:50:00|34208.5|34203.7|34206|34201.2|34209|34204.2|34206|34201.2|17
1676354100000|2023-02-14 05:55:00|34206.5|34201.7|34210.5|34205.7|34212|34207.2|34206.5|34201.7|43
1676354400000|2023-02-14 06:00:00|34211|34206.2|34206.5|34201.7|34212.5|34207.7|34206|34201.2|47
1676354700000|2023-02-14 06:05:00|34206|34201.2|34210.5|34205.7|34211.5|34206.7|34206|34201.2|50
1676355000000|2023-02-14 06:10:00|34211|34206.2|34215.5|34210.7|34216.5|34211.7|34206.5|34201.7|35
1676355300000|2023-02-14 06:15:00|34215|34210.2|34215.5|34210.7|34216|34211.2|34211|34206.2|45
1676355600000|2023-02-14 06:20:00|34216|34211.2|34218.5|34213.7|34222.5|34217.7|34214.5|34209.7|200
1676355900000|2023-02-14 06:25:00|34219|34214.2|34213.5|34208.7|34220|34215.2|34213.5|34208.7|89
1676356200000|2023-02-14 06:30:00|34214.5|34209.7|34215.5|34210.7|34218|34213.2|34209.5|34204.7|71
1676356500000|2023-02-14 06:35:00|34215|34210.2|34224|34219.2|34224|34219.2|34214|34209.2|52
1676356800000|2023-02-14 06:40:00|34224.5|34219.7|34219.5|34214.7|34224.5|34219.7|34219.5|34214.7|37
1676357100000|2023-02-14 06:45:00|34219|34214.2|34217.5|34212.7|34220.5|34215.7|34217|34212.2|69
1676357400000|2023-02-14 06:50:00|34217|34212.2|34215.5|34210.7|34220.5|34215.7|34215.5|34210.7|94
1676357700000|2023-02-14 06:55:00|34215|34210.2|34212|34207.2|34216.5|34211.7|34211|34206.2|71
1676358000000|2023-02-14 07:00:00|34211.4|34207.8|34224.4|34220.8|34228.4|34224.8|34207.9|34204.3|285
1676358300000|2023-02-14 07:05:00|34223.4|34219.8|34207.9|34204.3|34223.9|34220.3|34206.4|34202.8|200
1676358600000|2023-02-14 07:10:00|34208.4|34204.8|34207.9|34204.3|34211.4|34207.8|34203.4|34199.8|131
1676358900000|2023-02-14 07:15:00|34207.4|34203.8|34209.9|34206.3|34210.9|34207.3|34199.4|34195.8|329
1676359200000|2023-02-14 07:20:00|34209.4|34205.8|34206.4|34202.8|34211.9|34208.3|34204.9|34201.3|108
1676359500000|2023-02-14 07:25:00|34205.4|34201.8|34213.9|34210.3|34213.9|34210.3|34204.4|34200.8|201
1676359800000|2023-02-14 07:30:00|34213.4|34209.8|34212.9|34209.3|34217.9|34214.3|34207.4|34203.8|204
1676360100000|2023-02-14 07:35:00|34212.4|34208.8|34214.9|34211.3|34221.9|34218.3|34211.4|34207.8|198
1676360400000|2023-02-14 07:40:00|34214.4|34210.8|34206.9|34203.3|34216.4|34212.8|34205.4|34201.8|97
1676360700000|2023-02-14 07:45:00|34206.4|34202.8|34211.9|34208.3|34213.4|34209.8|34204.9|34201.3|106
1676361000000|2023-02-14 07:50:00|34211.4|34207.8|34208.9|34205.3|34217.9|34214.3|34208.9|34205.3|99
1676361300000|2023-02-14 07:55:00|34209.4|34205.8|34213.9|34210.3|34214.4|34210.8|34204.4|34200.8|138
1676361600000|2023-02-14 08:00:00|34214.9|34211.3|34195.9|34192.3|34221.9|34218.3|34193.9|34190.3|495
1676361900000|2023-02-14 08:05:00|34195.4|34191.8|34197.9|34194.3|34201.9|34198.3|34180.9|34177.3|519
1676362200000|2023-02-14 08:10:00|34197.4|34193.8|34193.9|34190.3|34201.4|34197.8|34185.4|34181.8|216
1676362500000|2023-02-14 08:15:00|34193.4|34189.8|34191.9|34188.3|34198.4|34194.8|34184.9|34181.3|163
1676362800000|2023-02-14 08:20:00|34192.4|34188.8|34208.9|34205.3|34211.9|34208.3|34189.4|34185.8|251
1676363100000|2023-02-14 08:25:00|34209.4|34205.8|34214.9|34211.3|34217.9|34214.3|34200.9|34197.3|175
1676363400000|2023-02-14 08:30:00|34214.4|34210.8|34230.9|34227.3|34237.9|34234.3|34214.4|34210.8|280
1676363700000|2023-02-14 08:35:00|34230.4|34226.8|34210.9|34207.3|34232.9|34229.3|34207.9|34204.3|335
1676364000000|2023-02-14 08:40:00|34211.4|34207.8|34210.4|34206.8|34213.9|34210.3|34202.9|34199.3|148
1676364300000|2023-02-14 08:45:00|34209.9|34206.3|34220.9|34217.3|34221.9|34218.3|34209.4|34205.8|147
1676364600000|2023-02-14 08:50:00|34220.4|34216.8|34226.9|34223.3|34234.9|34231.3|34219.4|34215.8|165
1676364900000|2023-02-14 08:55:00|34227.4|34223.8|34226.9|34223.3|34232.9|34229.3|34220.9|34217.3|108
1676365200000|2023-02-14 09:00:00|34227.4|34223.8|34279.9|34276.3|34292.9|34289.3|34226.4|34222.8|873
1676365500000|2023-02-14 09:05:00|34279.4|34275.8|34237.9|34234.3|34281.9|34278.3|34229.9|34226.3|401
1676365800000|2023-02-14 09:10:00|34238.4|34234.8|34220.9|34217.3|34241.9|34238.3|34220.9|34217.3|288
1676366100000|2023-02-14 09:15:00|34220.4|34216.8|34221.9|34218.3|34231.9|34228.3|34218.9|34215.3|163
1676366400000|2023-02-14 09:20:00|34222.4|34218.8|34230.9|34227.3|34232.9|34229.3|34219.9|34216.3|146
1676366700000|2023-02-14 09:25:00|34231.4|34227.8|34243.9|34240.3|34246.9|34243.3|34230.4|34226.8|214
1676367000000|2023-02-14 09:30:00|34244.4|34240.8|34242.9|34239.3|34248.4|34244.8|34236.9|34233.3|170
1676367300000|2023-02-14 09:35:00|34242.4|34238.8|34261.9|34258.3|34263.4|34259.8|34242.4|34238.8|247
1676367600000|2023-02-14 09:40:00|34261.4|34257.8|34259.9|34256.3|34271.9|34268.3|34258.4|34254.8|378
1676367900000|2023-02-14 09:45:00|34259.4|34255.8|34255.9|34252.3|34259.4|34255.8|34244.4|34240.8|136
1676368200000|2023-02-14 09:50:00|34255.4|34251.8|34269.9|34266.3|34270.9|34267.3|34254.9|34251.3|127
1676368500000|2023-02-14 09:55:00|34270.4|34266.8|34259.9|34256.3|34270.9|34267.3|34256.9|34253.3|146
1676368800000|2023-02-14 10:00:00|34260.9|34257.3|34247.9|34244.3|34267.9|34264.3|34247.9|34244.3|224
1676369100000|2023-02-14 10:05:00|34248.4|34244.8|34250.9|34247.3|34257.9|34254.3|34243.9|34240.3|229
1676369400000|2023-02-14 10:10:00|34250.4|34246.8|34243.9|34240.3|34253.9|34250.3|34243.4|34239.8|104
1676369700000|2023-02-14 10:15:00|34244.4|34240.8|34258.9|34255.3|34258.9|34255.3|34243.4|34239.8|68
1676370000000|2023-02-14 10:20:00|34258.4|34254.8|34264.9|34261.3|34267.9|34264.3|34255.9|34252.3|140
1676370300000|2023-02-14 10:25:00|34264.4|34260.8|34271.9|34268.3|34271.9|34268.3|34257.4|34253.8|187
1676370600000|2023-02-14 10:30:00|34272.4|34268.8|34271.9|34268.3|34276.9|34273.3|34269.9|34266.3|195
1676370900000|2023-02-14 10:35:00|34272.4|34268.8|34274.9|34271.3|34275.9|34272.3|34263.9|34260.3|88
1676371200000|2023-02-14 10:40:00|34275.4|34271.8|34263.9|34260.3|34279.9|34276.3|34263.9|34260.3|158
1676371500000|2023-02-14 10:45:00|34263.4|34259.8|34265.4|34261.8|34269.9|34266.3|34260.9|34257.3|168
1676371800000|2023-02-14 10:50:00|34265.9|34262.3|34268.9|34265.3|34270.4|34266.8|34262.4|34258.8|100
1676372100000|2023-02-14 10:55:00|34269.4|34265.8|34274.9|34271.3|34274.9|34271.3|34264.9|34261.3|95
1676372400000|2023-02-14 11:00:00|34274.4|34270.8|34289.9|34286.3|34298.9|34295.3|34271.9|34268.3|384
1676372700000|2023-02-14 11:05:00|34290.4|34286.8|34282.9|34279.3|34291.9|34288.3|34280.4|34276.8|134
1676373000000|2023-02-14 11:10:00|34282.4|34278.8|34277.9|34274.3|34285.4|34281.8|34277.4|34273.8|82
1676373300000|2023-02-14 11:15:00|34278.4|34274.8|34281.9|34278.3|34285.9|34282.3|34275.9|34272.3|117
1676373600000|2023-02-14 11:20:00|34282.4|34278.8|34280.9|34277.3|34284.4|34280.8|34278.9|34275.3|78
1676373900000|2023-02-14 11:25:00|34281.4|34277.8|34279.9|34276.3|34284.9|34281.3|34276.4|34272.8|73
1676374200000|2023-02-14 11:30:00|34279.4|34275.8|34277.4|34273.8|34285.9|34282.3|34274.9|34271.3|128
1676374500000|2023-02-14 11:35:00|34277.9|34274.3|34275.9|34272.3|34280.4|34276.8|34268.4|34264.8|149
1676374800000|2023-02-14 11:40:00|34276.4|34272.8|34281.9|34278.3|34283.9|34280.3|34274.4|34270.8|148
1676375100000|2023-02-14 11:45:00|34281.4|34277.8|34280.9|34277.3|34283.9|34280.3|34276.9|34273.3|72
1676375400000|2023-02-14 11:50:00|34280.4|34276.8|34272.9|34269.3|34280.9|34277.3|34267.4|34263.8|108
1676375700000|2023-02-14 11:55:00|34271.9|34268.3|34274.4|34270.8|34274.4|34270.8|34262.9|34259.3|262
1676376000000|2023-02-14 12:00:00|34274.9|34271.3|34265.9|34262.3|34275.9|34272.3|34263.4|34259.8|460
1676376300000|2023-02-14 12:05:00|34266.4|34262.8|34270.9|34267.3|34271.9|34268.3|34257.4|34253.8|206
1676376600000|2023-02-14 12:10:00|34270.4|34266.8|34261.9|34258.3|34272.4|34268.8|34257.9|34254.3|159
1676376900000|2023-02-14 12:15:00|34261.4|34257.8|34265.9|34262.3|34266.9|34263.3|34258.4|34254.8|115
1676377200000|2023-02-14 12:20:00|34266.9|34263.3|34274.9|34271.3|34276.4|34272.8|34264.9|34261.3|171
1676377500000|2023-02-14 12:25:00|34274.4|34270.8|34273.9|34270.3|34284.9|34281.3|34270.9|34267.3|229
1676377800000|2023-02-14 12:30:00|34272.9|34269.3|34278.4|34274.8|34278.4|34274.8|34268.9|34265.3|262
1676378100000|2023-02-14 12:35:00|34280.4|34276.8|34274.9|34271.3|34282.4|34278.8|34270.4|34266.8|185
1676378400000|2023-02-14 12:40:00|34275.4|34271.8|34276.9|34273.3|34278.9|34275.3|34269.4|34265.8|211
1676378700000|2023-02-14 12:45:00|34276.4|34272.8|34287.9|34284.3|34289.4|34285.8|34276.4|34272.8|131
1676379000000|2023-02-14 12:50:00|34288.4|34284.8|34311.9|34308.3|34313.4|34309.8|34285.4|34281.8|466
1676379300000|2023-02-14 12:55:00|34312.4|34308.8|34314.9|34311.3|34315.9|34312.3|34306.9|34303.3|441
1676379600000|2023-02-14 13:00:00|34313.9|34310.3|34305.4|34301.8|34316.4|34312.8|34301.9|34298.3|503
1676379900000|2023-02-14 13:05:00|34303.9|34300.3|34301.9|34298.3|34308.4|34304.8|34287.4|34283.8|326
1676380200000|2023-02-14 13:10:00|34302.4|34298.8|34306.9|34303.3|34307.9|34304.3|34293.4|34289.8|353
1676380500000|2023-02-14 13:15:00|34306.4|34302.8|34297.9|34294.3|34312.4|34308.8|34288.9|34285.3|518
1676380800000|2023-02-14 13:20:00|34297.4|34293.8|34328.9|34325.3|34329.4|34325.8|34294.9|34291.3|1158
1676381100000|2023-02-14 13:25:00|34333.4|34329.8|34318.9|34315.3|34342.9|34339.3|34310.9|34307.3|1134
1676381400000|2023-02-14 13:30:00|34298.4|34294.8|34386.4|34382.8|34518.4|34514.8|34130.4|34126.8|9404
1676381700000|2023-02-14 13:35:00|34385.9|34382.3|34251.4|34247.8|34401.9|34398.3|34216.4|34212.8|5321
1676382000000|2023-02-14 13:40:00|34251.9|34248.3|34231.9|34228.3|34255.9|34252.3|34204.4|34200.8|2768
1676382300000|2023-02-14 13:45:00|34233.4|34229.8|34297.4|34293.8|34298.4|34294.8|34195.9|34192.3|2244
1676382600000|2023-02-14 13:50:00|34296.9|34293.3|34252.4|34248.8|34352.9|34349.3|34239.9|34236.3|2517
1676382900000|2023-02-14 13:55:00|34251.9|34248.3|34242.4|34238.8|34304.9|34301.3|34232.9|34229.3|1633
1676383200000|2023-02-14 14:00:00|34242.9|34239.3|34228.9|34225.3|34291.4|34287.8|34212.9|34209.3|1554
1676383500000|2023-02-14 14:05:00|34229.4|34225.8|34206.9|34203.3|34259.4|34255.8|34196.9|34193.3|1237
1676383800000|2023-02-14 14:10:00|34205.9|34202.3|34159.9|34156.3|34209.9|34206.3|34144.4|34140.8|2080
1676384100000|2023-02-14 14:15:00|34159.4|34155.8|34165.9|34162.3|34180.9|34177.3|34138.4|34134.8|1207
1676384400000|2023-02-14 14:20:00|34165.4|34161.8|34142.9|34139.3|34176.4|34172.8|34126.4|34122.8|1135
1676384700000|2023-02-14 14:25:00|34141.9|34138.3|34130.9|34127.3|34151.4|34147.8|34118.4|34114.8|1413
1676385000000|2023-02-14 14:30:00|34130.3|34127.9|34050.3|34047.9|34168.3|34165.9|34000.3|33997.9|8762
1676385300000|2023-02-14 14:35:00|34047.3|34044.9|34072.8|34070.4|34080.3|34077.9|34017.3|34014.9|5628
1676385600000|2023-02-14 14:40:00|34072.3|34069.9|34080.3|34077.9|34101.8|34099.4|34037.8|34035.4|4319
1676385900000|2023-02-14 14:45:00|34079.8|34077.4|34158.8|34156.4|34170.8|34168.4|34073.8|34071.4|3994
1676386200000|2023-02-14 14:50:00|34157.3|34154.9|34169.3|34166.9|34202.3|34199.9|34146.8|34144.4|3365
1676386500000|2023-02-14 14:55:00|34170.3|34167.9|34219.3|34216.9|34263.3|34260.9|34170.3|34167.9|3976
1676386800000|2023-02-14 15:00:00|34219.8|34217.4|34243.8|34241.4|34271.8|34269.4|34206.8|34204.4|3443
1676387100000|2023-02-14 15:05:00|34243.3|34240.9|34267.3|34264.9|34269.3|34266.9|34232.8|34230.4|2224
1676387400000|2023-02-14 15:10:00|34267.8|34265.4|34308.8|34306.4|34339.8|34337.4|34247.8|34245.4|3891
1676387700000|2023-02-14 15:15:00|34308.3|34305.9|34282.8|34280.4|34335.8|34333.4|34275.3|34272.9|2577
1676388000000|2023-02-14 15:20:00|34282.3|34279.9|34299.3|34296.9|34323.8|34321.4|34275.3|34272.9|1678
1676388300000|2023-02-14 15:25:00|34299.8|34297.4|34223.8|34221.4|34301.3|34298.9|34213.8|34211.4|2167
1676388600000|2023-02-14 15:30:00|34224.3|34221.9|34190.8|34188.4|34246.8|34244.4|34182.3|34179.9|2497
1676388900000|2023-02-14 15:35:00|34190.3|34187.9|34033.3|34030.9|34191.3|34188.9|34033.3|34030.9|4696
1676389200000|2023-02-14 15:40:00|34034.3|34031.9|34034.7|34032.3|34057.8|34055.4|34007.7|34005.3|4130
1676389500000|2023-02-14 15:45:00|34034.2|34031.8|34021.7|34019.3|34043.2|34040.8|33941.2|33938.8|5617
1676389800000|2023-02-14 15:50:00|34021.2|34018.8|33971.2|33968.8|34024.2|34021.8|33933.7|33931.3|3608
1676390100000|2023-02-14 15:55:00|33971.7|33969.3|33979.2|33976.8|33997.7|33995.3|33933.7|33931.3|3236
1676390400000|2023-02-14 16:00:00|33978.7|33976.3|34044.2|34041.8|34061.7|34059.3|33965.7|33963.3|4457
1676390700000|2023-02-14 16:05:00|34043.7|34041.3|34030.7|34028.3|34078.7|34076.3|34027.7|34025.3|3054
1676391000000|2023-02-14 16:10:00|34031.7|34029.3|34037.2|34034.8|34073.2|34070.8|34021.7|34019.3|2364
1676391300000|2023-02-14 16:15:00|34036.7|34034.3|34071.2|34068.8|34082.2|34079.8|34022.7|34020.3|1987
1676391600000|2023-02-14 16:20:00|34070.7|34068.3|34076.7|34074.3|34082.7|34080.3|34050.2|34047.8|1244
1676391900000|2023-02-14 16:25:00|34078.2|34075.8|33918.7|33916.3|34083.7|34081.3|33916.7|33914.3|4012
1676392200000|2023-02-14 16:30:00|33918.2|33915.8|33843.2|33840.8|33921.2|33918.8|33823.7|33821.3|6791
1676392500000|2023-02-14 16:35:00|33842.7|33840.3|33854.2|33851.8|33894.7|33892.3|33837.7|33835.3|3109
1676392800000|2023-02-14 16:40:00|33854.7|33852.3|33847.7|33845.3|33871.2|33868.8|33821.7|33819.3|2363
1676393100000|2023-02-14 16:45:00|33846.2|33843.8|33903.2|33900.8|33918.2|33915.8|33837.7|33835.3|2633
1676393400000|2023-02-14 16:50:00|33903.7|33901.3|33870.7|33868.3|33903.7|33901.3|33821.7|33819.3|2332
1676393700000|2023-02-14 16:55:00|33871.2|33868.8|33898.2|33895.8|33910.2|33907.8|33850.7|33848.3|2130
1676394000000|2023-02-14 17:00:00|33898.7|33896.3|33922.7|33920.3|33941.2|33938.8|33888.2|33885.8|2753
1676394300000|2023-02-14 17:05:00|33922.2|33919.8|33939.2|33936.8|33943.2|33940.8|33909.7|33907.3|1120
1676394600000|2023-02-14 17:10:00|33939.7|33937.3|33987.7|33985.3|33995.2|33992.8|33936.2|33933.8|2283
1676394900000|2023-02-14 17:15:00|33989.2|33986.8|33981.2|33978.8|33992.7|33990.3|33963.2|33960.8|1377
1676395200000|2023-02-14 17:20:00|33980.7|33978.3|33962.2|33959.8|34017.2|34014.8|33961.2|33958.8|1440
1676395500000|2023-02-14 17:25:00|33961.7|33959.3|33981.2|33978.8|34014.7|34012.3|33958.2|33955.8|959
1676395800000|2023-02-14 17:30:00|33981.7|33979.3|34016.7|34014.3|34024.2|34021.8|33973.2|33970.8|1252
1676396100000|2023-02-14 17:35:00|34017.2|34014.8|33998.7|33996.3|34018.2|34015.8|33985.2|33982.8|743
1676396400000|2023-02-14 17:40:00|33997.7|33995.3|33994.7|33992.3|34021.2|34018.8|33989.7|33987.3|857
1676396700000|2023-02-14 17:45:00|33994.2|33991.8|34006.2|34003.8|34019.7|34017.3|33986.7|33984.3|1050
1676397000000|2023-02-14 17:50:00|34006.7|34004.3|33990.7|33988.3|34008.2|34005.8|33974.7|33972.3|1048
1676397300000|2023-02-14 17:55:00|33990.2|33987.8|34018.2|34015.8|34039.7|34037.3|33988.2|33985.8|1643
1676397600000|2023-02-14 18:00:00|34018|34015.6|34115|34112.6|34142|34139.6|34010.5|34008.1|5187
1676397900000|2023-02-14 18:05:00|34115.5|34113.1|34113|34110.6|34152.5|34150.1|34111.5|34109.1|1979
1676398200000|2023-02-14 18:10:00|34113.5|34111.1|34132.5|34130.1|34140.5|34138.1|34091|34088.6|1699
1676398500000|2023-02-14 18:15:00|34132|34129.6|34144.5|34142.1|34190|34187.6|34115.5|34113.1|2533
1676398800000|2023-02-14 18:20:00|34144|34141.6|34127|34124.6|34158.5|34156.1|34113.5|34111.1|1751
1676399100000|2023-02-14 18:25:00|34127.5|34125.1|34125|34122.6|34138|34135.6|34103.5|34101.1|1425
1676399400000|2023-02-14 18:30:00|34125.5|34123.1|34141.5|34139.1|34150|34147.6|34121.5|34119.1|978
1676399700000|2023-02-14 18:35:00|34141|34138.6|34132.5|34130.1|34155|34152.6|34117|34114.6|1227
1676400000000|2023-02-14 18:40:00|34135.5|34133.1|34087.5|34085.1|34148.5|34146.1|34083|34080.6|1921
1676400300000|2023-02-14 18:45:00|34089.5|34087.1|34124|34121.6|34144.5|34142.1|34089|34086.6|1208
1676400600000|2023-02-14 18:50:00|34124.5|34122.1|34134|34131.6|34144.5|34142.1|34117.5|34115.1|764
1676400900000|2023-02-14 18:55:00|34133.5|34131.1|34131|34128.6|34157.5|34155.1|34112.5|34110.1|900
1676401200000|2023-02-14 19:00:00|34132|34129.6|34146.5|34144.1|34173|34170.6|34108|34105.6|1363
1676401500000|2023-02-14 19:05:00|34146|34143.6|34080.5|34078.1|34148|34145.6|34050.5|34048.1|3138
1676401800000|2023-02-14 19:10:00|34080|34077.6|34096|34093.6|34109.5|34107.1|34080|34077.6|1191
1676402100000|2023-02-14 19:15:00|34095.5|34093.1|34135|34132.6|34147.5|34145.1|34094|34091.6|1345
1676402400000|2023-02-14 19:20:00|34135.5|34133.1|34129|34126.6|34151|34148.6|34116|34113.6|937
1676402700000|2023-02-14 19:25:00|34131|34128.6|34123.5|34121.1|34136.5|34134.1|34104.5|34102.1|1162
1676403000000|2023-02-14 19:30:00|34124|34121.6|34176.5|34174.1|34178|34175.6|34121|34118.6|1464
1676403300000|2023-02-14 19:35:00|34177|34174.6|34182|34179.6|34204.5|34202.1|34174|34171.6|1707
1676403600000|2023-02-14 19:40:00|34181.5|34179.1|34188.5|34186.1|34199.5|34197.1|34179.5|34177.1|898
1676403900000|2023-02-14 19:45:00|34188|34185.6|34183|34180.6|34198.5|34196.1|34169.5|34167.1|944
1676404200000|2023-02-14 19:50:00|34182.5|34180.1|34166|34163.6|34197|34194.6|34151.5|34149.1|978
1676404500000|2023-02-14 19:55:00|34165.5|34163.1|34166|34163.6|34184.5|34182.1|34151|34148.6|776
1676404800000|2023-02-14 20:00:00|34168.5|34166.1|34154.5|34152.1|34189|34186.6|34149.5|34147.1|822
1676405100000|2023-02-14 20:05:00|34154|34151.6|34141.5|34139.1|34158.5|34156.1|34133.5|34131.1|755
1676405400000|2023-02-14 20:10:00|34141|34138.6|34148.5|34146.1|34159|34156.6|34109.5|34107.1|1140
1676405700000|2023-02-14 20:15:00|34149|34146.6|34150|34147.6|34167.5|34165.1|34131|34128.6|1023
1676406000000|2023-02-14 20:20:00|34150.5|34148.1|34164.5|34162.1|34168|34165.6|34139.5|34137.1|938
1676406300000|2023-02-14 20:25:00|34165|34162.6|34145.5|34143.1|34175|34172.6|34141.5|34139.1|871
1676406600000|2023-02-14 20:30:00|34146.5|34144.1|34150.5|34148.1|34168|34165.6|34117.5|34115.1|1568
1676406900000|2023-02-14 20:35:00|34149.5|34147.1|34149.5|34147.1|34163|34160.6|34132.5|34130.1|1361
1676407200000|2023-02-14 20:40:00|34150|34147.6|34165|34162.6|34173|34170.6|34139|34136.6|1062
1676407500000|2023-02-14 20:45:00|34164|34161.6|34170.5|34168.1|34176.5|34174.1|34148|34145.6|1263
1676407800000|2023-02-14 20:50:00|34170|34167.6|34157.5|34155.1|34170|34167.6|34130|34127.6|2307
1676408100000|2023-02-14 20:55:00|34158|34155.6|34100|34097.6|34170.5|34168.1|34082.5|34080.1|5089
1676408400000|2023-02-14 21:00:00|34099|34096.6|34045.1|34040.3|34100.2|34096.6|34041.1|34036.3|1934
1676408700000|2023-02-14 21:05:00|34045.6|34040.8|34035.6|34030.8|34050.6|34045.8|34033.6|34028.8|497
1676409000000|2023-02-14 21:10:00|34035.1|34030.3|34063.1|34058.3|34066.1|34061.3|34032.1|34027.3|861
1676409300000|2023-02-14 21:15:00|34060.6|34055.8|34052.6|34047.8|34060.6|34055.8|34043.6|34038.8|122
1676409600000|2023-02-14 21:20:00|34052.1|34047.3|34050.6|34045.8|34056.1|34051.3|34048.6|34043.8|99
1676409900000|2023-02-14 21:25:00|34050.1|34045.3|34049.6|34044.8|34053.6|34048.8|34046.1|34041.3|88
1676410200000|2023-02-14 21:30:00|34049.1|34044.3|34051.6|34046.8|34056.1|34051.3|34048.1|34043.3|75
1676410500000|2023-02-14 21:35:00|34051.1|34046.3|34049.6|34044.8|34053.1|34048.3|34045.6|34040.8|143
1676410800000|2023-02-14 21:40:00|34049.1|34044.3|34049.1|34044.3|34050.1|34045.3|34046.1|34041.3|88
1676411100000|2023-02-14 21:45:00|34049.6|34044.8|34057.6|34052.8|34059.6|34054.8|34048.1|34043.3|109
1676411400000|2023-02-14 21:50:00|34058.1|34053.3|34053.6|34048.8|34058.1|34053.3|34051.1|34046.3|81
1676411700000|2023-02-14 21:55:00|34054.1|34049.3|34052.3|34042.5|34059.1|34054.3|34048.1|34041.4|81
1676412000000|2023-02-14 22:00:00|34054.1|34044.3|34054.7|34044.9|34054.9|34045.1|34051.8|34042|0
1676412300000|2023-02-14 22:05:00|34054.4|34044.6|34053.6|34043.8|34054.7|34044.9|34050.2|34040.4|0
1676412600000|2023-02-14 22:10:00|34052|34042.2|34052.1|34042.3|34053|34043.2|34050.1|34040.3|0
1676412900000|2023-02-14 22:15:00|34052.8|34043|34052.9|34043.1|34052.9|34043.1|34051.9|34042.1|0
1676413200000|2023-02-14 22:20:00|34053.1|34043.3|34052.4|34042.6|34053.1|34043.3|34052.2|34042.4|0
1676413500000|2023-02-14 22:25:00|34051.2|34041.4|34052.7|34042.9|34053.6|34043.8|34051.2|34041.4|0
1676413800000|2023-02-14 22:30:00|34051.3|34041.5|34051.3|34041.5|34051.3|34041.5|34051.3|34041.5|0
1676414100000|2023-02-14 22:35:00|34051.5|34041.7|34053.8|34044|34053.8|34044|34051.2|34041.4|0
1676414400000|2023-02-14 22:40:00|34054.2|34044.4|34054.5|34044.7|34054.7|34044.9|34053.8|34044|0
1676414700000|2023-02-14 22:45:00|34054.1|34044.3|34054.2|34044.4|34055|34045.2|34053.2|34043.4|0
1676415000000|2023-02-14 22:50:00|34053.8|34044|34049.8|34040|34053.8|34044|34049.7|34039.9|0
1676415300000|2023-02-14 22:55:00|34051.3|34041.5|34052.6|34042.8|34053|34043.2|34049.8|34040|0
1676415600000|2023-02-14 23:00:00|34038.6|34033.8|34026.1|34021.3|34053.6|34048.8|34026.1|34021.3|175
1676415900000|2023-02-14 23:05:00|34025.1|34020.3|34031.1|34026.3|34035.1|34030.3|34025.1|34020.3|80
1676416200000|2023-02-14 23:10:00|34030.6|34025.8|34021.1|34016.3|34031.1|34026.3|34017.6|34012.8|78
1676416500000|2023-02-14 23:15:00|34020.6|34015.8|34024.6|34019.8|34025.1|34020.3|34014.6|34009.8|91
1676416800000|2023-02-14 23:20:00|34024.1|34019.3|34031.6|34026.8|34038.6|34033.8|34023.1|34018.3|94
1676417100000|2023-02-14 23:25:00|34032.1|34027.3|34036.6|34031.8|34038.6|34033.8|34032.1|34027.3|21
1676417400000|2023-02-14 23:30:00|34037.1|34032.3|34046.6|34041.8|34050.6|34045.8|34036.1|34031.3|108
1676417700000|2023-02-14 23:35:00|34046.1|34041.3|34043.6|34038.8|34052.6|34047.8|34043.6|34038.8|56
1676418000000|2023-02-14 23:40:00|34044.1|34039.3|34047.1|34042.3|34047.6|34042.8|34041.6|34036.8|45
1676418300000|2023-02-14 23:45:00|34046.6|34041.8|34039.6|34034.8|34047.1|34042.3|34039.1|34034.3|81
1676418600000|2023-02-14 23:50:00|34040.1|34035.3|34033.6|34028.8|34040.6|34035.8|34031.6|34026.8|59
1676418900000|2023-02-14 23:55:00|34034.1|34029.3|34030.6|34025.8|34035.6|34030.8|34026.1|34021.3|59
1676419200000|2023-02-15 00:00:00|34030.1|34025.3|34022.1|34017.3|34030.1|34025.3|34013.1|34008.3|106
1676419500000|2023-02-15 00:05:00|34021.6|34016.8|34016.1|34011.3|34023.6|34018.8|34016.1|34011.3|53
1676419800000|2023-02-15 00:10:00|34016.6|34011.8|34002.6|33997.8|34019.6|34014.8|34001.6|33996.8|96
1676420100000|2023-02-15 00:15:00|34002.1|33997.3|34015.6|34010.8|34017.6|34012.8|34000.6|33995.8|325
1676420400000|2023-02-15 00:20:00|34015.1|34010.3|34018.6|34013.8|34019.6|34014.8|34012.1|34007.3|69
1676420700000|2023-02-15 00:25:00|34019.1|34014.3|34024.6|34019.8|34028.1|34023.3|34016.1|34011.3|101
1676421000000|2023-02-15 00:30:00|34024.1|34019.3|34012.6|34007.8|34024.1|34019.3|34007.6|34002.8|105
1676421300000|2023-02-15 00:35:00|34013.6|34008.8|34010.6|34005.8|34016.1|34011.3|34009.6|34004.8|63
1676421600000|2023-02-15 00:40:00|34010.1|34005.3|34003.6|33998.8|34012.6|34007.8|34003.6|33998.8|124
1676421900000|2023-02-15 00:45:00|34003.1|33998.3|34003.6|33998.8|34009.6|34004.8|33999.1|33994.3|90
1676422200000|2023-02-15 00:50:00|34004.1|33999.3|34008.6|34003.8|34010.6|34005.8|34003.1|33998.3|44
1676422500000|2023-02-15 00:55:00|34009.1|34004.3|34006.1|34001.3|34010.6|34005.8|34004.6|33999.8|31
1676422800000|2023-02-15 01:00:00|34005.6|34000.8|34011.6|34006.8|34011.6|34006.8|33998.1|33993.3|146
1676423100000|2023-02-15 01:05:00|34012.1|34007.3|34022.6|34017.8|34024.1|34019.3|34011.1|34006.3|97
1676423400000|2023-02-15 01:10:00|34022.1|34017.3|34019.6|34014.8|34024.1|34019.3|34018.6|34013.8|42
1676423700000|2023-02-15 01:15:00|34019.1|34014.3|34021.6|34016.8|34021.6|34016.8|34013.1|34008.3|117
1676424000000|2023-02-15 01:20:00|34022.1|34017.3|34018.6|34013.8|34026.6|34021.8|34015.6|34010.8|82
1676424300000|2023-02-15 01:25:00|34018.1|34013.3|34021.6|34016.8|34024.6|34019.8|34018.1|34013.3|48
1676424600000|2023-02-15 01:30:00|34021.1|34016.3|34019.6|34014.8|34024.1|34019.3|34015.1|34010.3|69
1676424900000|2023-02-15 01:35:00|34020.1|34015.3|34017.1|34012.3|34023.1|34018.3|34014.6|34009.8|72
1676425200000|2023-02-15 01:40:00|34017.6|34012.8|34018.6|34013.8|34019.1|34014.3|34013.1|34008.3|81
1676425500000|2023-02-15 01:45:00|34018.1|34013.3|34017.6|34012.8|34018.1|34013.3|34014.1|34009.3|47
1676425800000|2023-02-15 01:50:00|34018.1|34013.3|34015.6|34010.8|34019.1|34014.3|34007.6|34002.8|76
1676426100000|2023-02-15 01:55:00|34016.1|34011.3|33999.6|33994.8|34017.1|34012.3|33998.1|33993.3|140
1676426400000|2023-02-15 02:00:00|33999.1|33994.3|33992.6|33987.8|34002.1|33997.3|33990.1|33985.3|150
1676426700000|2023-02-15 02:05:00|33993.1|33988.3|33995.6|33990.8|33997.1|33992.3|33990.1|33985.3|125
1676427000000|2023-02-15 02:10:00|33994.6|33989.8|33977.6|33972.8|33995.6|33990.8|33973.1|33968.3|255
1676427300000|2023-02-15 02:15:00|33977.1|33972.3|33963.6|33958.8|33977.6|33972.8|33957.6|33952.8|174
1676427600000|2023-02-15 02:20:00|33963.1|33958.3|33964.1|33959.3|33968.1|33963.3|33958.6|33953.8|131
1676427900000|2023-02-15 02:25:00|33964.6|33959.8|33971.6|33966.8|33975.6|33970.8|33964.1|33959.3|96
1676428200000|2023-02-15 02:30:00|33971.1|33966.3|33968.1|33963.3|33972.1|33967.3|33965.6|33960.8|77
1676428500000|2023-02-15 02:35:00|33967.6|33962.8|33970.6|33965.8|33971.1|33966.3|33959.1|33954.3|99
1676428800000|2023-02-15 02:40:00|33971.1|33966.3|33970.6|33965.8|33973.1|33968.3|33966.6|33961.8|75
1676429100000|2023-02-15 02:45:00|33970.1|33965.3|33964.6|33959.8|33970.6|33965.8|33964.6|33959.8|102
1676429400000|2023-02-15 02:50:00|33964.1|33959.3|33973.6|33968.8|33975.6|33970.8|33961.1|33956.3|65
1676429700000|2023-02-15 02:55:00|33973.1|33968.3|33964.6|33959.8|33976.6|33971.8|33963.1|33958.3|59
1676430000000|2023-02-15 03:00:00|33964.1|33959.3|33961.6|33956.8|33964.6|33959.8|33959.1|33954.3|56
1676430300000|2023-02-15 03:05:00|33962.1|33957.3|33957.6|33952.8|33965.1|33960.3|33945.1|33940.3|101
1676430600000|2023-02-15 03:10:00|33958.6|33953.8|33976.6|33971.8|33978.1|33973.3|33957.6|33952.8|91
1676430900000|2023-02-15 03:15:00|33975.6|33970.8|33980.6|33975.8|33982.6|33977.8|33973.6|33968.8|98
1676431200000|2023-02-15 03:20:00|33981.1|33976.3|33973.6|33968.8|33981.1|33976.3|33970.6|33965.8|73
1676431500000|2023-02-15 03:25:00|33974.1|33969.3|33977.6|33972.8|33978.6|33973.8|33971.1|33966.3|23
1676431800000|2023-02-15 03:30:00|33977.1|33972.3|33970.1|33965.3|33980.6|33975.8|33968.6|33963.8|61
1676432100000|2023-02-15 03:35:00|33969.6|33964.8|33966.6|33961.8|33971.1|33966.3|33962.6|33957.8|37
1676432400000|2023-02-15 03:40:00|33967.1|33962.3|33962.6|33957.8|33975.6|33970.8|33961.6|33956.8|64
1676432700000|2023-02-15 03:45:00|33963.1|33958.3|33970.6|33965.8|33972.1|33967.3|33961.1|33956.3|72
1676433000000|2023-02-15 03:50:00|33971.1|33966.3|33977.1|33972.3|33977.1|33972.3|33970.6|33965.8|43
1676433300000|2023-02-15 03:55:00|33976.6|33971.8|33974.6|33969.8|33979.6|33974.8|33973.6|33968.8|48
1676433600000|2023-02-15 04:00:00|33974.1|33969.3|33972.1|33967.3|33976.6|33971.8|33971.1|33966.3|36
1676433900000|2023-02-15 04:05:00|33972.6|33967.8|33973.6|33968.8|33975.6|33970.8|33969.6|33964.8|36
1676434200000|2023-02-15 04:10:00|33973.1|33968.3|33968.6|33963.8|33973.1|33968.3|33965.6|33960.8|38
1676434500000|2023-02-15 04:15:00|33967.6|33962.8|33968.6|33963.8|33971.6|33966.8|33965.1|33960.3|36
1676434800000|2023-02-15 04:20:00|33970.1|33965.3|33969.6|33964.8|33971.6|33966.8|33965.6|33960.8|19
1676435100000|2023-02-15 04:25:00|33970.1|33965.3|33969.6|33964.8|33973.1|33968.3|33968.1|33963.3|57
1676435400000|2023-02-15 04:30:00|33970.1|33965.3|33970.1|33965.3|33973.1|33968.3|33967.1|33962.3|68
1676435700000|2023-02-15 04:35:00|33969.6|33964.8|33976.6|33971.8|33980.6|33975.8|33969.6|33964.8|81
1676436000000|2023-02-15 04:40:00|33976.1|33971.3|33970.6|33965.8|33977.1|33972.3|33969.6|33964.8|33
1676436300000|2023-02-15 04:45:00|33970.1|33965.3|33967.6|33962.8|33970.6|33965.8|33966.1|33961.3|35
1676436600000|2023-02-15 04:50:00|33968.1|33963.3|33971.6|33966.8|33972.1|33967.3|33968.1|33963.3|20
1676436900000|2023-02-15 04:55:00|33971.1|33966.3|33972.6|33967.8|33973.6|33968.8|33968.1|33963.3|30
1676437200000|2023-02-15 05:00:00|33973.1|33968.3|33977.1|33972.3|33978.6|33973.8|33968.6|33963.8|56
1676437500000|2023-02-15 05:05:00|33977.6|33972.8|33977.6|33972.8|33986.6|33981.8|33975.6|33970.8|96
1676437800000|2023-02-15 05:10:00|33978.6|33973.8|33975.6|33970.8|33978.6|33973.8|33973.1|33968.3|31
1676438100000|2023-02-15 05:15:00|33975.1|33970.3|33960.6|33955.8|33976.1|33971.3|33960.6|33955.8|70
1676438400000|2023-02-15 05:20:00|33961.6|33956.8|33959.1|33954.3|33965.1|33960.3|33956.1|33951.3|60
1676438700000|2023-02-15 05:25:00|33958.6|33953.8|33955.6|33950.8|33958.6|33953.8|33951.1|33946.3|130
1676439000000|2023-02-15 05:30:00|33955.1|33950.3|33963.6|33958.8|33964.1|33959.3|33955.1|33950.3|72
1676439300000|2023-02-15 05:35:00|33964.1|33959.3|33961.6|33956.8|33964.6|33959.8|33959.6|33954.8|21
1676439600000|2023-02-15 05:40:00|33960.6|33955.8|33964.1|33959.3|33966.1|33961.3|33957.1|33952.3|100
1676439900000|2023-02-15 05:45:00|33963.6|33958.8|33965.6|33960.8|33967.6|33962.8|33961.1|33956.3|29
1676440200000|2023-02-15 05:50:00|33965.1|33960.3|33970.1|33965.3|33970.1|33965.3|33963.1|33958.3|37
1676440500000|2023-02-15 05:55:00|33969.6|33964.8|33968.6|33963.8|33976.6|33971.8|33967.6|33962.8|27
1676440800000|2023-02-15 06:00:00|33969.1|33964.3|33964.6|33959.8|33969.6|33964.8|33963.6|33958.8|42
1676441100000|2023-02-15 06:05:00|33964.1|33959.3|33959.6|33954.8|33964.1|33959.3|33959.6|33954.8|41
1676441400000|2023-02-15 06:10:00|33959.1|33954.3|33962.6|33957.8|33963.1|33958.3|33954.6|33949.8|59
1676441700000|2023-02-15 06:15:00|33963.1|33958.3|33970.6|33965.8|33971.6|33966.8|33960.6|33955.8|49
1676442000000|2023-02-15 06:20:00|33970.1|33965.3|33966.6|33961.8|33970.6|33965.8|33964.6|33959.8|28
1676442300000|2023-02-15 06:25:00|33967.1|33962.3|33962.6|33957.8|33967.1|33962.3|33962.6|33957.8|44
1676442600000|2023-02-15 06:30:00|33963.1|33958.3|33937.1|33932.3|33963.6|33958.8|33933.6|33928.8|220
1676442900000|2023-02-15 06:35:00|33936.6|33931.8|33943.6|33938.8|33944.6|33939.8|33933.6|33928.8|88
1676443200000|2023-02-15 06:40:00|33943.1|33938.3|33950.6|33945.8|33954.6|33949.8|33942.6|33937.8|60
1676443500000|2023-02-15 06:45:00|33950.1|33945.3|33945.6|33940.8|33952.6|33947.8|33943.6|33938.8|34
1676443800000|2023-02-15 06:50:00|33944.1|33939.3|33953.1|33948.3|33953.6|33948.8|33943.6|33938.8|126
1676444100000|2023-02-15 06:55:00|33952.6|33947.8|33952.6|33947.8|33954.6|33949.8|33950.6|33945.8|67
1676444400000|2023-02-15 07:00:00|33952|33948.4|33977|33973.4|33978|33974.4|33941.5|33937.9|298
1676444700000|2023-02-15 07:05:00|33976.5|33972.9|33956|33952.4|33977|33973.4|33956|33952.4|148
1676445000000|2023-02-15 07:10:00|33955.5|33951.9|33981.7|33978.1|33983.7|33980.1|33953|33949.4|111
1676445300000|2023-02-15 07:15:00|33981.2|33977.6|33981.2|33977.6|33985.7|33982.1|33975.2|33971.6|79
1676445600000|2023-02-15 07:20:00|33980.7|33977.1|33984.2|33980.6|33984.7|33981.1|33976.7|33973.1|69
1676445900000|2023-02-15 07:25:00|33984.7|33981.1|33981.7|33978.1|33987.2|33983.6|33973.7|33970.1|209
1676446200000|2023-02-15 07:30:00|33981.2|33977.6|33951.7|33948.1|33981.2|33977.6|33950.7|33947.1|201
1676446500000|2023-02-15 07:35:00|33952.7|33949.1|33955.2|33951.6|33959.2|33955.6|33936.7|33933.1|241
1676446800000|2023-02-15 07:40:00|33954.7|33951.1|33965.7|33962.1|33968.2|33964.6|33953.7|33950.1|106
1676447100000|2023-02-15 07:45:00|33965.2|33961.6|33975.7|33972.1|33981.7|33978.1|33961.7|33958.1|172
1676447400000|2023-02-15 07:50:00|33976.2|33972.6|33963.2|33959.6|33977.7|33974.1|33963.2|33959.6|71
1676447700000|2023-02-15 07:55:00|33963.7|33960.1|33952.2|33948.6|33965.7|33962.1|33942.7|33939.1|231
1676448000000|2023-02-15 08:00:00|33951.2|33947.6|33935.7|33932.1|33966.7|33963.1|33929.2|33925.6|393
1676448300000|2023-02-15 08:05:00|33936.2|33932.6|33946.7|33943.1|33957.7|33954.1|33933.2|33929.6|337
1676448600000|2023-02-15 08:10:00|33946.2|33942.6|33938.7|33935.1|33959.7|33956.1|33937.2|33933.6|188
1676448900000|2023-02-15 08:15:00|33937.7|33934.1|33952.7|33949.1|33952.7|33949.1|33921.2|33917.6|305
1676449200000|2023-02-15 08:20:00|33951.7|33948.1|33958.7|33955.1|33966.2|33962.6|33947.2|33943.6|385
1676449500000|2023-02-15 08:25:00|33959.2|33955.6|33969.7|33966.1|33978.2|33974.6|33951.7|33948.1|163
1676449800000|2023-02-15 08:30:00|33970.2|33966.6|33996.7|33993.1|34003.7|34000.1|33969.7|33966.1|291
1676450100000|2023-02-15 08:35:00|33997.2|33993.6|33978.7|33975.1|34005.7|34002.1|33977.7|33974.1|283
1676450400000|2023-02-15 08:40:00|33978.2|33974.6|33988.7|33985.1|33990.7|33987.1|33968.7|33965.1|166
1676450700000|2023-02-15 08:45:00|33989.2|33985.6|34004.7|34001.1|34006.7|34003.1|33988.7|33985.1|128
1676451000000|2023-02-15 08:50:00|34005.7|34002.1|34002.7|33999.1|34013.7|34010.1|33994.7|33991.1|191
1676451300000|2023-02-15 08:55:00|34003.2|33999.6|33991.2|33987.6|34004.7|34001.1|33988.7|33985.1|120
1676451600000|2023-02-15 09:00:00|33991.7|33988.1|34017.2|34013.6|34020.7|34017.1|33989.7|33986.1|463
1676451900000|2023-02-15 09:05:00|34017.7|34014.1|34024.7|34021.1|34025.7|34022.1|34004.7|34001.1|181
1676452200000|2023-02-15 09:10:00|34024.2|34020.6|34006.2|34002.6|34028.7|34025.1|34004.7|34001.1|191
1676452500000|2023-02-15 09:15:00|34006.7|34003.1|34011.7|34008.1|34020.7|34017.1|34006.2|34002.6|188
1676452800000|2023-02-15 09:20:00|34012.2|34008.6|34013.7|34010.1|34017.7|34014.1|34005.7|34002.1|180
1676453100000|2023-02-15 09:25:00|34010.7|34007.1|34004.2|34000.6|34022.7|34019.1|34003.7|34000.1|178
1676453400000|2023-02-15 09:30:00|34003.7|34000.1|34012.7|34009.1|34017.2|34013.6|34002.7|33999.1|178
1676453700000|2023-02-15 09:35:00|34013.2|34009.6|34027.7|34024.1|34029.7|34026.1|34011.2|34007.6|185
1676454000000|2023-02-15 09:40:00|34027.2|34023.6|34021.7|34018.1|34027.2|34023.6|34013.2|34009.6|111
1676454300000|2023-02-15 09:45:00|34022.2|34018.6|34023.7|34020.1|34035.2|34031.6|34022.2|34018.6|168
1676454600000|2023-02-15 09:50:00|34024.2|34020.6|34016.7|34013.1|34026.2|34022.6|34014.7|34011.1|83
1676454900000|2023-02-15 09:55:00|34016.2|34012.6|34018.7|34015.1|34026.2|34022.6|34016.2|34012.6|95
1676455200000|2023-02-15 10:00:00|34017.7|34014.1|34005.7|34002.1|34018.2|34014.6|34003.2|33999.6|165
1676455500000|2023-02-15 10:05:00|34006.2|34002.6|34004.7|34001.1|34011.7|34008.1|34001.7|33998.1|124
1676455800000|2023-02-15 10:10:00|34004.2|34000.6|34003.7|34000.1|34007.7|34004.1|33999.7|33996.1|87
1676456100000|2023-02-15 10:15:00|34003.2|33999.6|34011.7|34008.1|34013.2|34009.6|34001.7|33998.1|119
1676456400000|2023-02-15 10:20:00|34012.2|34008.6|34011.7|34008.1|34016.2|34012.6|34008.7|34005.1|67
1676456700000|2023-02-15 10:25:00|34011.2|34007.6|33988.7|33985.1|34013.2|34009.6|33988.7|33985.1|107
1676457000000|2023-02-15 10:30:00|33989.2|33985.6|34000.7|33997.1|34001.7|33998.1|33989.2|33985.6|160
1676457300000|2023-02-15 10:35:00|34000.2|33996.6|34016.7|34013.1|34019.7|34016.1|33993.7|33990.1|176
1676457600000|2023-02-15 10:40:00|34017.2|34013.6|34018.7|34015.1|34027.2|34023.6|34014.2|34010.6|153
1676457900000|2023-02-15 10:45:00|34018.2|34014.6|34015.7|34012.1|34022.7|34019.1|34009.7|34006.1|138
1676458200000|2023-02-15 10:50:00|34015.2|34011.6|34014.7|34011.1|34022.7|34019.1|34014.7|34011.1|64
1676458500000|2023-02-15 10:55:00|34014.2|34010.6|34016.7|34013.1|34017.7|34014.1|34009.2|34005.6|106
1676458800000|2023-02-15 11:00:00|34016.2|34012.6|34017.7|34014.1|34023.7|34020.1|34012.2|34008.6|85
1676459100000|2023-02-15 11:05:00|34018.2|34014.6|34015.2|34011.6|34019.2|34015.6|34010.2|34006.6|64
1676459400000|2023-02-15 11:10:00|34014.7|34011.1|33990.7|33987.1|34015.2|34011.6|33990.7|33987.1|178
1676459700000|2023-02-15 11:15:00|33989.7|33986.1|34004.7|34001.1|34007.2|34003.6|33989.7|33986.1|91
1676460000000|2023-02-15 11:20:00|34004.2|34000.6|34008.7|34005.1|34010.7|34007.1|34000.2|33996.6|68
1676460300000|2023-02-15 11:25:00|34007.7|34004.1|34009.2|34005.6|34010.7|34007.1|34002.7|33999.1|43
1676460600000|2023-02-15 11:30:00|34009.7|34006.1|34012.7|34009.1|34020.7|34017.1|34008.2|34004.6|121
1676460900000|2023-02-15 11:35:00|34011.7|34008.1|34004.2|34000.6|34012.7|34009.1|33998.7|33995.1|85
1676461200000|2023-02-15 11:40:00|34003.7|34000.1|34003.7|34000.1|34012.2|34008.6|34003.2|33999.6|72
1676461500000|2023-02-15 11:45:00|34004.2|34000.6|33994.7|33991.1|34005.7|34002.1|33989.7|33986.1|167
1676461800000|2023-02-15 11:50:00|33995.2|33991.6|34008.7|34005.1|34013.2|34009.6|33995.2|33991.6|115
1676462100000|2023-02-15 11:55:00|34009.7|34006.1|34006.7|34003.1|34009.7|34006.1|33997.2|33993.6|141
1676462400000|2023-02-15 12:00:00|34007.2|34003.6|34011.7|34008.1|34016.2|34012.6|34002.7|33999.1|203
1676462700000|2023-02-15 12:05:00|34012.2|34008.6|34001.2|33997.6|34012.7|34009.1|33999.7|33996.1|169
1676463000000|2023-02-15 12:10:00|34001.7|33998.1|34063.7|34060.1|34068.7|34065.1|34001.2|33997.6|969
1676463300000|2023-02-15 12:15:00|34063.2|34059.6|34053.7|34050.1|34066.2|34062.6|34046.7|34043.1|457
1676463600000|2023-02-15 12:20:00|34054.2|34050.6|34051.7|34048.1|34064.7|34061.1|34049.2|34045.6|189
1676463900000|2023-02-15 12:25:00|34051.2|34047.6|34041.7|34038.1|34054.7|34051.1|34040.7|34037.1|107
1676464200000|2023-02-15 12:30:00|34042.2|34038.6|34046.2|34042.6|34050.2|34046.6|34041.2|34037.6|274
1676464500000|2023-02-15 12:35:00|34045.7|34042.1|34033.7|34030.1|34050.7|34047.1|34031.2|34027.6|321
1676464800000|2023-02-15 12:40:00|34034.2|34030.6|34023.7|34020.1|34034.7|34031.1|34021.7|34018.1|338
1676465100000|2023-02-15 12:45:00|34024.2|34020.6|34019.7|34016.1|34039.7|34036.1|34017.7|34014.1|341
1676465400000|2023-02-15 12:50:00|34019.2|34015.6|34002.2|33998.6|34019.7|34016.1|34000.7|33997.1|260
1676465700000|2023-02-15 12:55:00|34001.7|33998.1|34011.7|34008.1|34013.7|34010.1|33998.7|33995.1|362
1676466000000|2023-02-15 13:00:00|34011.2|34007.6|34000.7|33997.1|34019.7|34016.1|33996.2|33992.6|341
1676466300000|2023-02-15 13:05:00|34001.2|33997.6|33981.7|33978.1|34001.2|33997.6|33966.7|33963.1|899
1676466600000|2023-02-15 13:10:00|33982.2|33978.6|33960.7|33957.1|33982.7|33979.1|33954.2|33950.6|455
1676466900000|2023-02-15 13:15:00|33959.2|33955.6|33963.7|33960.1|33966.7|33963.1|33954.2|33950.6|249
1676467200000|2023-02-15 13:20:00|33963.2|33959.6|33953.2|33949.6|33964.7|33961.1|33948.7|33945.1|411
1676467500000|2023-02-15 13:25:00|33953.7|33950.1|33970.2|33966.6|33973.7|33970.1|33952.7|33949.1|386
1676467800000|2023-02-15 13:30:00|33939.2|33935.6|33953.2|33949.6|33971.2|33967.6|33887.2|33883.6|2613
1676468100000|2023-02-15 13:35:00|33954.2|33950.6|33926.7|33923.1|33990.2|33986.6|33917.7|33914.1|1486
1676468400000|2023-02-15 13:40:00|33926.2|33922.6|33987.2|33983.6|33991.2|33987.6|33920.2|33916.6|1050
1676468700000|2023-02-15 13:45:00|33986.7|33983.1|33994.2|33990.6|34018.7|34015.1|33969.7|33966.1|1095
1676469000000|2023-02-15 13:50:00|33993.7|33990.1|33990.7|33987.1|34010.7|34007.1|33983.7|33980.1|836
1676469300000|2023-02-15 13:55:00|33991.2|33987.6|33957.7|33954.1|33994.7|33991.1|33949.7|33946.1|954
1676469600000|2023-02-15 14:00:00|33956.7|33953.1|33943.2|33939.6|33963.2|33959.6|33933.7|33930.1|843
1676469900000|2023-02-15 14:05:00|33942.7|33939.1|33940.7|33937.1|33954.2|33950.6|33930.7|33927.1|467
1676470200000|2023-02-15 14:10:00|33941.2|33937.6|33932.7|33929.1|33958.2|33954.6|33931.7|33928.1|488
1676470500000|2023-02-15 14:15:00|33931.7|33928.1|33940.7|33937.1|33949.2|33945.6|33925.2|33921.6|531
1676470800000|2023-02-15 14:20:00|33940.2|33936.6|33909.7|33906.1|33940.7|33937.1|33905.7|33902.1|834
1676471100000|2023-02-15 14:25:00|33910.2|33906.6|33915.2|33911.6|33936.7|33933.1|33891.7|33888.1|1579
1676471400000|2023-02-15 14:30:00|33914.6|33912.2|33917.1|33914.7|33939.1|33936.7|33878.6|33876.2|7213
1676471700000|2023-02-15 14:35:00|33917.6|33915.2|33942.6|33940.2|33958.6|33956.2|33905.1|33902.7|3055
1676472000000|2023-02-15 14:40:00|33943.1|33940.7|33938.6|33936.2|33979.1|33976.7|33914.6|33912.2|3536
1676472300000|2023-02-15 14:45:00|33939.1|33936.7|33957.6|33955.2|33971.6|33969.2|33920.1|33917.7|2318
1676472600000|2023-02-15 14:50:00|33958.1|33955.7|33899.2|33896.8|33974.6|33972.2|33849.2|33846.8|3905
1676472900000|2023-02-15 14:55:00|33898.7|33896.3|33884.2|33881.8|33909.2|33906.8|33871.7|33869.3|2030
1676473200000|2023-02-15 15:00:00|33884.7|33882.3|33928.5|33926.1|33940|33937.6|33869.7|33867.3|3067
1676473500000|2023-02-15 15:05:00|33928|33925.6|33876.5|33874.1|33950.5|33948.1|33859.5|33857.1|2574
1676473800000|2023-02-15 15:10:00|33877|33874.6|33883|33880.6|33900.5|33898.1|33829.5|33827.1|2804
1676474100000|2023-02-15 15:15:00|33882.5|33880.1|33938.5|33936.1|33955.5|33953.1|33882|33879.6|2739
1676474400000|2023-02-15 15:20:00|33938|33935.6|33912.6|33910.2|33956.1|33953.7|33907.1|33904.7|1939
1676474700000|2023-02-15 15:25:00|33912.1|33909.7|33932.6|33930.2|33942.1|33939.7|33907.1|33904.7|1308
1676475000000|2023-02-15 15:30:00|33932.1|33929.7|33974.1|33971.7|33988.6|33986.2|33915.6|33913.2|2305
1676475300000|2023-02-15 15:35:00|33973.6|33971.2|33956.6|33954.2|33985.6|33983.2|33943.6|33941.2|1349
1676475600000|2023-02-15 15:40:00|33956.1|33953.7|33915.6|33913.2|33972.6|33970.2|33912.1|33909.7|1669
1676475900000|2023-02-15 15:45:00|33916.1|33913.7|33918.1|33915.7|33942.6|33940.2|33911.1|33908.7|1458
1676476200000|2023-02-15 15:50:00|33917.6|33915.2|33927.1|33924.7|33942.1|33939.7|33907.1|33904.7|1145
1676476500000|2023-02-15 15:55:00|33927.6|33925.2|33929.6|33927.2|33961.6|33959.2|33920.6|33918.2|1469
1676476800000|2023-02-15 16:00:00|33928.6|33926.2|33955.6|33953.2|33964.6|33962.2|33923.6|33921.2|1295
1676477100000|2023-02-15 16:05:00|33956.1|33953.7|33989.1|33986.7|34009.6|34007.2|33952.6|33950.2|2556
1676477400000|2023-02-15 16:10:00|33989.6|33987.2|33991.6|33989.2|34010.6|34008.2|33989.1|33986.7|1059
1676477700000|2023-02-15 16:15:00|33992.6|33990.2|33981.6|33979.2|34009.1|34006.7|33967.1|33964.7|1213
1676478000000|2023-02-15 16:20:00|33982.1|33979.7|33974.1|33971.7|33985.6|33983.2|33957.6|33955.2|868
1676478300000|2023-02-15 16:25:00|33973.6|33971.2|33996.6|33994.2|33998.1|33995.7|33961.6|33959.2|1221
1676478600000|2023-02-15 16:30:00|33998.6|33996.2|33955.6|33953.2|34001.6|33999.2|33947.6|33945.2|1797
1676478900000|2023-02-15 16:35:00|33955.1|33952.7|33974.6|33972.2|33987.6|33985.2|33950.1|33947.7|694
1676479200000|2023-02-15 16:40:00|33973.3|33970.9|34013.3|34010.9|34024.8|34022.4|33972.8|33970.4|1500
1676479500000|2023-02-15 16:45:00|34013.8|34011.4|34034.3|34031.9|34044.8|34042.4|34009.3|34006.9|1230
1676479800000|2023-02-15 16:50:00|34033.8|34031.4|34022.3|34019.9|34044.3|34041.9|34017.3|34014.9|866
1676480100000|2023-02-15 16:55:00|34022.8|34020.4|33994.3|33991.9|34033.8|34031.4|33993.3|33990.9|1160
1676480400000|2023-02-15 17:00:00|33994.8|33992.4|33974.3|33971.9|34004.3|34001.9|33971.3|33968.9|1077
1676480700000|2023-02-15 17:05:00|33973.8|33971.4|33946.8|33944.4|33985.3|33982.9|33914.8|33912.4|2186
1676481000000|2023-02-15 17:10:00|33947.3|33944.9|33937.3|33934.9|33959.3|33956.9|33928.3|33925.9|1134
1676481300000|2023-02-15 17:15:00|33937.8|33935.4|33921.8|33919.4|33939.3|33936.9|33913.3|33910.9|1596
1676481600000|2023-02-15 17:20:00|33921.3|33918.9|33918.8|33916.4|33929.3|33926.9|33904.8|33902.4|1264
1676481900000|2023-02-15 17:25:00|33919.3|33916.9|33900.8|33898.4|33936.8|33934.4|33891.3|33888.9|1356
1676482200000|2023-02-15 17:30:00|33901.3|33898.9|33913.3|33910.9|33914.8|33912.4|33894.3|33891.9|1082
1676482500000|2023-02-15 17:35:00|33913.8|33911.4|33910.8|33908.4|33935.3|33932.9|33887.3|33884.9|1903
1676482800000|2023-02-15 17:40:00|33910.3|33907.9|33938.3|33935.9|33942.3|33939.9|33907.8|33905.4|954
1676483100000|2023-02-15 17:45:00|33937.8|33935.4|33937.8|33935.4|33943.3|33940.9|33927.8|33925.4|586
1676483400000|2023-02-15 17:50:00|33938.3|33935.9|33953.8|33951.4|33959.8|33957.4|33931.3|33928.9|843
1676483700000|2023-02-15 17:55:00|33954.3|33951.9|33936.3|33933.9|33957.8|33955.4|33922.8|33920.4|850
1676484000000|2023-02-15 18:00:00|33935.4|33933|33937.9|33935.5|33953.9|33951.5|33929.4|33927|921
1676484300000|2023-02-15 18:05:00|33937.4|33935|33962.4|33960|33963.4|33961|33918.4|33916|1026
1676484600000|2023-02-15 18:10:00|33962.9|33960.5|33973.9|33971.5|33980.9|33978.5|33959.4|33957|953
1676484900000|2023-02-15 18:15:00|33974.4|33972|33981.9|33979.5|33984.4|33982|33957.4|33955|855
1676485200000|2023-02-15 18:20:00|33982.4|33980|33993.4|33991|34005.4|34003|33979.4|33977|812
1676485500000|2023-02-15 18:25:00|33993.9|33991.5|34003.4|34001|34009.4|34007|33988.4|33986|700
1676485800000|2023-02-15 18:30:00|34002.9|34000.5|34012.9|34010.5|34015.9|34013.5|33992.4|33990|1047
1676486100000|2023-02-15 18:35:00|34013.4|34011|34008.9|34006.5|34017.9|34015.5|34002.9|34000.5|487
1676486400000|2023-02-15 18:40:00|34009.4|34007|34038.9|34036.5|34046.9|34044.5|34007.4|34005|1405
1676486700000|2023-02-15 18:45:00|34038.4|34036|34052.4|34050|34058.4|34056|34038.4|34036|1025
1676487000000|2023-02-15 18:50:00|34052.9|34050.5|34062.9|34060.5|34067.4|34065|34039.4|34037|900
1676487300000|2023-02-15 18:55:00|34062.4|34060|34071.4|34069|34072.4|34070|34055.4|34053|740
1676487600000|2023-02-15 19:00:00|34072.4|34070|34063.9|34061.5|34077.4|34075|34059.9|34057.5|905
1676487900000|2023-02-15 19:05:00|34064.4|34062|34077.4|34075|34090.4|34088|34058.4|34056|1337
1676488200000|2023-02-15 19:10:00|34078.4|34076|34090.4|34088|34093.4|34091|34069.4|34067|1123
1676488500000|2023-02-15 19:15:00|34090.9|34088.5|34072.4|34070|34097.4|34095|34071.4|34069|942
1676488800000|2023-02-15 19:20:00|34072.9|34070.5|34070.4|34068|34085.4|34083|34066.9|34064.5|892
1676489100000|2023-02-15 19:25:00|34070.9|34068.5|34071.4|34069|34076.4|34074|34050.4|34048|1163
1676489400000|2023-02-15 19:30:00|34072.4|34070|34066.9|34064.5|34084.9|34082.5|34055.4|34053|1179
1676489700000|2023-02-15 19:35:00|34067.4|34065|34069.4|34067|34073.9|34071.5|34057.4|34055|618
1676490000000|2023-02-15 19:40:00|34068.9|34066.5|34074.9|34072.5|34081.9|34079.5|34060.4|34058|746
1676490300000|2023-02-15 19:45:00|34075.4|34073|34051.9|34049.5|34081.9|34079.5|34047.4|34045|939
1676490600000|2023-02-15 19:50:00|34052.4|34050|34025.4|34023|34059.4|34057|34020.4|34018|1845
1676490900000|2023-02-15 19:55:00|34025.9|34023.5|34005.4|34003|34030.9|34028.5|33998.9|33996.5|1121
1676491200000|2023-02-15 20:00:00|34007.9|34005.5|34029.4|34027|34030.4|34028|34006.4|34004|1091
1676491500000|2023-02-15 20:05:00|34028.9|34026.5|34046.9|34044.5|34049.9|34047.5|34028.9|34026.5|912
1676491800000|2023-02-15 20:10:00|34046.4|34044|34043.9|34041.5|34055.4|34053|34035.4|34033|674
1676492100000|2023-02-15 20:15:00|34044.4|34042|34037.4|34035|34052.4|34050|34030.4|34028|833
1676492400000|2023-02-15 20:20:00|34038.4|34036|34030.9|34028.5|34054.4|34052|34026.4|34024|866
1676492700000|2023-02-15 20:25:00|34031.4|34029|34052.4|34050|34057.4|34055|34025.4|34023|850
1676493000000|2023-02-15 20:30:00|34051.9|34049.5|34071.4|34069|34073.9|34071.5|34046.9|34044.5|1488
1676493300000|2023-02-15 20:35:00|34070.9|34068.5|34076.4|34074|34082.4|34080|34057.4|34055|1180
1676493600000|2023-02-15 20:40:00|34076.9|34074.5|34069.4|34067|34088.9|34086.5|34055.4|34053|1102
1676493900000|2023-02-15 20:45:00|34068.9|34066.5|34092.9|34090.5|34095.4|34093|34064.9|34062.5|1386
1676494200000|2023-02-15 20:50:00|34093.4|34091|34081.7|34079.3|34110.7|34108.3|34062.7|34060.3|2138
1676494500000|2023-02-15 20:55:00|34081.2|34078.8|34131.7|34129.3|34131.7|34129.3|34067.7|34065.3|3828
1676494800000|2023-02-15 21:00:00|34121.8|34119.4|34117.5|34112.7|34128|34123.2|34107.5|34102.7|1735
1676495100000|2023-02-15 21:05:00|34118|34113.2|34129.5|34124.7|34137|34132.2|34115|34110.2|1133
1676495400000|2023-02-15 21:10:00|34129|34124.2|34127.5|34122.7|34133.5|34128.7|34123|34118.2|440
1676495700000|2023-02-15 21:15:00|34127|34122.2|34122.5|34117.7|34132|34127.2|34122.5|34117.7|242
1676496000000|2023-02-15 21:20:00|34122|34117.2|34125.5|34120.7|34125.5|34120.7|34112|34107.2|195
1676496300000|2023-02-15 21:25:00|34124.5|34119.7|34118.5|34113.7|34128.5|34123.7|34117|34112.2|183
1676496600000|2023-02-15 21:30:00|34119|34114.2|34127.5|34122.7|34128|34123.2|34118.5|34113.7|116
1676496900000|2023-02-15 21:35:00|34128|34123.2|34124|34119.2|34131|34126.2|34121|34116.2|92
1676497200000|2023-02-15 21:40:00|34124.5|34119.7|34119|34114.2|34126|34121.2|34117.5|34112.7|118
1676497500000|2023-02-15 21:45:00|34119.5|34114.7|34113.5|34108.7|34120|34115.2|34111.5|34106.7|129
1676497800000|2023-02-15 21:50:00|34114|34109.2|34111.5|34106.7|34121|34116.2|34110.5|34105.7|83
1676498100000|2023-02-15 21:55:00|34112|34107.2|34114.8|34105|34116.5|34111.7|34110.5|34105|137
1676498400000|2023-02-15 22:00:00|34115.1|34105.3|34115|34105.2|34116.9|34107.1|34115|34105.2|0
1676498700000|2023-02-15 22:05:00|34114.7|34104.9|34114.4|34104.6|34116|34106.2|34113.9|34104.1|0
1676499000000|2023-02-15 22:10:00|34113.2|34103.4|34110.7|34100.9|34114|34104.2|34110.7|34100.9|0
1676499300000|2023-02-15 22:15:00|34108.5|34098.7|34107.9|34098.1|34111.6|34101.8|34102.9|34093.1|0
1676499600000|2023-02-15 22:20:00|34102.5|34092.7|34101.9|34092.1|34108.5|34098.7|34099|34089.2|0
1676499900000|2023-02-15 22:25:00|34102|34092.2|34106.2|34096.4|34107.7|34097.9|34097.9|34088.1|0
1676500200000|2023-02-15 22:30:00|34106.4|34096.6|34107.3|34097.5|34108.8|34099|34104.7|34094.9|0
1676500500000|2023-02-15 22:35:00|34107.7|34097.9|34108.1|34098.3|34109|34099.2|34106.5|34096.7|0
1676500800000|2023-02-15 22:40:00|34107.6|34097.8|34107.2|34097.4|34110.3|34100.5|34107|34097.2|0
1676501100000|2023-02-15 22:45:00|34106.3|34096.5|34106.4|34096.6|34106.6|34096.8|34106|34096.2|0
1676501400000|2023-02-15 22:50:00|34106.1|34096.3|34106.3|34096.5|34108.1|34098.3|34106.1|34096.3|0
1676501700000|2023-02-15 22:55:00|34106.2|34096.4|34110.9|34101.1|34112.6|34102.8|34105.4|34095.6|0
1676502000000|2023-02-15 23:00:00|34118.5|34113.7|34092.5|34087.7|34118.5|34113.7|34090.5|34085.7|161
1676502300000|2023-02-15 23:05:00|34093.5|34088.7|34093.5|34088.7|34094.5|34089.7|34088|34083.2|59
1676502600000|2023-02-15 23:10:00|34094|34089.2|34091.5|34086.7|34096.5|34091.7|34088.5|34083.7|66
1676502900000|2023-02-15 23:15:00|34092|34087.2|34090.5|34085.7|34095|34090.2|34090|34085.2|102
1676503200000|2023-02-15 23:20:00|34090|34085.2|34099|34094.2|34100|34095.2|34089|34084.2|102
1676503500000|2023-02-15 23:25:00|34098|34093.2|34109|34104.2|34110.5|34105.7|34098|34093.2|48
1676503800000|2023-02-15 23:30:00|34109.5|34104.7|34105.5|34100.7|34112|34107.2|34103.5|34098.7|100
1676504100000|2023-02-15 23:35:00|34105|34100.2|34105.5|34100.7|34107|34102.2|34103.5|34098.7|49
1676504400000|2023-02-15 23:40:00|34105|34100.2|34111|34106.2|34112|34107.2|34102.5|34097.7|100
1676504700000|2023-02-15 23:45:00|34110.5|34105.7|34103.5|34098.7|34110.5|34105.7|34097.5|34092.7|96
1676505000000|2023-02-15 23:50:00|34104|34099.2|34110|34105.2|34110.5|34105.7|34102|34097.2|53
1676505300000|2023-02-15 23:55:00|34110.5|34105.7|34102|34097.2|34110.5|34105.7|34101|34096.2|40
1676505600000|2023-02-16 00:00:00|34101|34096.2|34107.5|34102.7|34109.5|34104.7|34101|34096.2|94
1676505900000|2023-02-16 00:05:00|34108|34103.2|34126|34121.2|34133.5|34128.7|34107.5|34102.7|305
1676506200000|2023-02-16 00:10:00|34126.5|34121.7|34126.5|34121.7|34129.5|34124.7|34124|34119.2|48
1676506500000|2023-02-16 00:15:00|34126|34121.2|34120|34115.2|34129.5|34124.7|34116.5|34111.7|98
1676506800000|2023-02-16 00:20:00|34120.5|34115.7|34119.5|34114.7|34120.5|34115.7|34114.5|34109.7|56
1676507100000|2023-02-16 00:25:00|34120|34115.2|34116|34111.2|34124|34119.2|34115.5|34110.7|47
1676507400000|2023-02-16 00:30:00|34116.5|34111.7|34118.5|34113.7|34122|34117.2|34110|34105.2|109
1676507700000|2023-02-16 00:35:00|34116.5|34111.7|34109.5|34104.7|34119.5|34114.7|34107|34102.2|81
1676508000000|2023-02-16 00:40:00|34109|34104.2|34101|34096.2|34110.5|34105.7|34099.5|34094.7|69
1676508300000|2023-02-16 00:45:00|34101.5|34096.7|34109.5|34104.7|34110|34105.2|34099.5|34094.7|79
1676508600000|2023-02-16 00:50:00|34110|34105.2|34120|34115.2|34122|34117.2|34110|34105.2|49
1676508900000|2023-02-16 00:55:00|34119.5|34114.7|34126|34121.2|34129.5|34124.7|34119.5|34114.7|75
1676509200000|2023-02-16 01:00:00|34124|34119.2|34129.5|34124.7|34135.5|34130.7|34115|34110.2|133
1676509500000|2023-02-16 01:05:00|34130|34125.2|34137.5|34132.7|34142|34137.2|34130|34125.2|121
1676509800000|2023-02-16 01:10:00|34138|34133.2|34142.5|34137.7|34147.5|34142.7|34138|34133.2|125
1676510100000|2023-02-16 01:15:00|34143|34138.2|34141.5|34136.7|34145.5|34140.7|34138.5|34133.7|124
1676510400000|2023-02-16 01:20:00|34142|34137.2|34138.5|34133.7|34144.5|34139.7|34135|34130.2|131
1676510700000|2023-02-16 01:25:00|34137.5|34132.7|34137.5|34132.7|34139|34134.2|34132|34127.2|48
1676511000000|2023-02-16 01:30:00|34138|34133.2|34134.5|34129.7|34147.5|34142.7|34133.5|34128.7|84
1676511300000|2023-02-16 01:35:00|34135|34130.2|34146|34141.2|34146.5|34141.7|34128.5|34123.7|70
1676511600000|2023-02-16 01:40:00|34146.5|34141.7|34146.5|34141.7|34155|34150.2|34145|34140.2|87
1676511900000|2023-02-16 01:45:00|34147|34142.2|34153.5|34148.7|34154|34149.2|34145.5|34140.7|74
1676512200000|2023-02-16 01:50:00|34154|34149.2|34145.5|34140.7|34154.5|34149.7|34144.5|34139.7|58
1676512500000|2023-02-16 01:55:00|34145|34140.2|34141.5|34136.7|34148.5|34143.7|34140.5|34135.7|45
1676512800000|2023-02-16 02:00:00|34142|34137.2|34148.5|34143.7|34150.5|34145.7|34137.5|34132.7|61
1676513100000|2023-02-16 02:05:00|34147.5|34142.7|34144.5|34139.7|34149.5|34144.7|34139.5|34134.7|98
1676513400000|2023-02-16 02:10:00|34145.5|34140.7|34151.5|34146.7|34152.5|34147.7|34139.5|34134.7|75
1676513700000|2023-02-16 02:15:00|34152|34147.2|34153.5|34148.7|34156|34151.2|34144.5|34139.7|159
1676514000000|2023-02-16 02:20:00|34154|34149.2|34151.5|34146.7|34154.5|34149.7|34149|34144.2|25
1676514300000|2023-02-16 02:25:00|34152|34147.2|34153.5|34148.7|34154|34149.2|34149.5|34144.7|56
1676514600000|2023-02-16 02:30:00|34154|34149.2|34157.5|34152.7|34158.5|34153.7|34151|34146.2|59
1676514900000|2023-02-16 02:35:00|34158|34153.2|34146.5|34141.7|34162.5|34157.7|34145.5|34140.7|157
1676515200000|2023-02-16 02:40:00|34147|34142.2|34144|34139.2|34148.5|34143.7|34141.5|34136.7|90
1676515500000|2023-02-16 02:45:00|34144.5|34139.7|34141|34136.2|34145.5|34140.7|34141|34136.2|29
1676515800000|2023-02-16 02:50:00|34141.5|34136.7|34141.5|34136.7|34143|34138.2|34136.5|34131.7|40
1676516100000|2023-02-16 02:55:00|34141|34136.2|34151.5|34146.7|34155.5|34150.7|34139.5|34134.7|87
1676516400000|2023-02-16 03:00:00|34152|34147.2|34150.5|34145.7|34155.5|34150.7|34150.5|34145.7|51
1676516700000|2023-02-16 03:05:00|34151|34146.2|34140|34135.2|34151|34146.2|34140|34135.2|35
1676517000000|2023-02-16 03:10:00|34138.5|34133.7|34138.5|34133.7|34140.5|34135.7|34137|34132.2|47
1676517300000|2023-02-16 03:15:00|34138|34133.2|34135.5|34130.7|34138.5|34133.7|34132.5|34127.7|33
1676517600000|2023-02-16 03:20:00|34136.5|34131.7|34131|34126.2|34138|34133.2|34130|34125.2|40
1676517900000|2023-02-16 03:25:00|34130.5|34125.7|34132.5|34127.7|34132.5|34127.7|34128|34123.2|36
1676518200000|2023-02-16 03:30:00|34133|34128.2|34130.5|34125.7|34133.5|34128.7|34128.5|34123.7|28
1676518500000|2023-02-16 03:35:00|34131|34126.2|34131.5|34126.7|34137|34132.2|34131|34126.2|29
1676518800000|2023-02-16 03:40:00|34132|34127.2|34131.5|34126.7|34136.5|34131.7|34129.5|34124.7|34
1676519100000|2023-02-16 03:45:00|34132|34127.2|34136.5|34131.7|34136.5|34131.7|34131|34126.2|26
1676519400000|2023-02-16 03:50:00|34137|34132.2|34132.5|34127.7|34139|34134.2|34131|34126.2|57
1676519700000|2023-02-16 03:55:00|34133|34128.2|34135.5|34130.7|34138.5|34133.7|34132.5|34127.7|48
1676520000000|2023-02-16 04:00:00|34136|34131.2|34136.5|34131.7|34139.5|34134.7|34135.5|34130.7|49
1676520300000|2023-02-16 04:05:00|34137|34132.2|34140.5|34135.7|34141|34136.2|34135.5|34130.7|19
1676520600000|2023-02-16 04:10:00|34141|34136.2|34136.5|34131.7|34141.5|34136.7|34135|34130.2|26
1676520900000|2023-02-16 04:15:00|34137|34132.2|34135.5|34130.7|34137.5|34132.7|34133.5|34128.7|24
1676521200000|2023-02-16 04:20:00|34136.5|34131.7|34136.5|34131.7|34138.5|34133.7|34136|34131.2|14
1676521500000|2023-02-16 04:25:00|34135.5|34130.7|34137.5|34132.7|34138|34133.2|34135.5|34130.7|17
1676521800000|2023-02-16 04:30:00|34138|34133.2|34134.5|34129.7|34138|34133.2|34133.5|34128.7|23
1676522100000|2023-02-16 04:35:00|34135|34130.2|34137.5|34132.7|34137.5|34132.7|34134|34129.2|39
1676522400000|2023-02-16 04:40:00|34136.5|34131.7|34135|34130.2|34137|34132.2|34133|34128.2|49
1676522700000|2023-02-16 04:45:00|34135.5|34130.7|34139.5|34134.7|34139.5|34134.7|34135.5|34130.7|32
1676523000000|2023-02-16 04:50:00|34140|34135.2|34142.5|34137.7|34145.5|34140.7|34139|34134.2|50
1676523300000|2023-02-16 04:55:00|34143|34138.2|34138.5|34133.7|34144|34139.2|34138|34133.2|50
1676523600000|2023-02-16 05:00:00|34139|34134.2|34137.5|34132.7|34141|34136.2|34136|34131.2|44
1676523900000|2023-02-16 05:05:00|34138.5|34133.7|34137.5|34132.7|34138.5|34133.7|34134|34129.2|58
1676524200000|2023-02-16 05:10:00|34137|34132.2|34133|34128.2|34138|34133.2|34132|34127.2|43
1676524500000|2023-02-16 05:15:00|34132.5|34127.7|34130.5|34125.7|34132.5|34127.7|34127|34122.2|50
1676524800000|2023-02-16 05:20:00|34130|34125.2|34126.5|34121.7|34130|34125.2|34124.5|34119.7|52
1676525100000|2023-02-16 05:25:00|34127|34122.2|34128.5|34123.7|34131|34126.2|34124|34119.2|33
1676525400000|2023-02-16 05:30:00|34128|34123.2|34119.5|34114.7|34129|34124.2|34117|34112.2|118
1676525700000|2023-02-16 05:35:00|34119|34114.2|34118.5|34113.7|34121|34116.2|34117|34112.2|51
1676526000000|2023-02-16 05:40:00|34118|34113.2|34122.5|34117.7|34126|34121.2|34118|34113.2|45
1676526300000|2023-02-16 05:45:00|34122|34117.2|34123.5|34118.7|34125|34120.2|34121|34116.2|49
1676526600000|2023-02-16 05:50:00|34123|34118.2|34127|34122.2|34129|34124.2|34123|34118.2|24
1676526900000|2023-02-16 05:55:00|34126.5|34121.7|34127.5|34122.7|34128.5|34123.7|34125.5|34120.7|24
1676527200000|2023-02-16 06:00:00|34127|34122.2|34120.5|34115.7|34129|34124.2|34120.5|34115.7|94
1676527500000|2023-02-16 06:05:00|34121|34116.2|34121.5|34116.7|34122.5|34117.7|34118.5|34113.7|49
1676527800000|2023-02-16 06:10:00|34121|34116.2|34112|34107.2|34122|34117.2|34111.5|34106.7|86
1676528100000|2023-02-16 06:15:00|34111.5|34106.7|34121.5|34116.7|34123.5|34118.7|34111|34106.2|122
1676528400000|2023-02-16 06:20:00|34122|34117.2|34125.5|34120.7|34127|34122.2|34117.5|34112.7|49
1676528700000|2023-02-16 06:25:00|34126|34121.2|34119.5|34114.7|34126|34121.2|34117.5|34112.7|43
1676529000000|2023-02-16 06:30:00|34119|34114.2|34115|34110.2|34121|34116.2|34115|34110.2|54
1676529300000|2023-02-16 06:35:00|34114.5|34109.7|34105|34100.2|34117|34112.2|34104.5|34099.7|86
1676529600000|2023-02-16 06:40:00|34104.5|34099.7|34112.5|34107.7|34113|34108.2|34099.5|34094.7|111
1676529900000|2023-02-16 06:45:00|34113|34108.2|34127.5|34122.7|34128.5|34123.7|34111.5|34106.7|78
1676530200000|2023-02-16 06:50:00|34127|34122.2|34120.5|34115.7|34128|34123.2|34119|34114.2|73
1676530500000|2023-02-16 06:55:00|34120|34115.2|34114.5|34109.7|34122|34117.2|34114.5|34109.7|161
1676530800000|2023-02-16 07:00:00|34113.9|34110.3|34114.4|34110.8|34120.9|34117.3|34107.4|34103.8|118
1676531100000|2023-02-16 07:05:00|34113.9|34110.3|34109.9|34106.3|34116.4|34112.8|34107.9|34104.3|192
1676531400000|2023-02-16 07:10:00|34109.4|34105.8|34111.9|34108.3|34115.9|34112.3|34107.9|34104.3|104
1676531700000|2023-02-16 07:15:00|34112.4|34108.8|34113.9|34110.3|34114.9|34111.3|34109.4|34105.8|76
1676532000000|2023-02-16 07:20:00|34114.9|34111.3|34133.4|34129.8|34134.9|34131.3|34112.4|34108.8|154
1676532300000|2023-02-16 07:25:00|34133.9|34130.3|34124.9|34121.3|34133.9|34130.3|34124.4|34120.8|67
1676532600000|2023-02-16 07:30:00|34124.4|34120.8|34124.4|34120.8|34125.9|34122.3|34115.4|34111.8|54
1676532900000|2023-02-16 07:35:00|34123.9|34120.3|34133.9|34130.3|34134.4|34130.8|34122.4|34118.8|31
1676533200000|2023-02-16 07:40:00|34133.4|34129.8|34131.9|34128.3|34135.9|34132.3|34130.4|34126.8|37
1676533500000|2023-02-16 07:45:00|34131.4|34127.8|34136.9|34133.3|34137.9|34134.3|34129.9|34126.3|62
1676533800000|2023-02-16 07:50:00|34136.4|34132.8|34140.9|34137.3|34142.4|34138.8|34135.9|34132.3|105
1676534100000|2023-02-16 07:55:00|34140.4|34136.8|34135.9|34132.3|34140.9|34137.3|34130.9|34127.3|106
1676534400000|2023-02-16 08:00:00|34136.9|34133.3|34137.9|34134.3|34172.9|34169.3|34134.9|34131.3|569
1676534700000|2023-02-16 08:05:00|34137.4|34133.8|34143.4|34139.8|34154.9|34151.3|34135.9|34132.3|393
1676535000000|2023-02-16 08:10:00|34143.9|34140.3|34160.9|34157.3|34163.9|34160.3|34134.9|34131.3|258
1676535300000|2023-02-16 08:15:00|34161.9|34158.3|34143.4|34139.8|34176.9|34173.3|34143.4|34139.8|235
1676535600000|2023-02-16 08:20:00|34144.4|34140.8|34137.9|34134.3|34148.9|34145.3|34130.9|34127.3|231
1676535900000|2023-02-16 08:25:00|34137.4|34133.8|34133.9|34130.3|34145.9|34142.3|34132.4|34128.8|186
1676536200000|2023-02-16 08:30:00|34134.4|34130.8|34121.9|34118.3|34136.4|34132.8|34118.4|34114.8|241
1676536500000|2023-02-16 08:35:00|34122.4|34118.8|34122.9|34119.3|34130.9|34127.3|34116.9|34113.3|115
1676536800000|2023-02-16 08:40:00|34122.4|34118.8|34115.9|34112.3|34128.9|34125.3|34113.4|34109.8|201
1676537100000|2023-02-16 08:45:00|34115.4|34111.8|34116.4|34112.8|34123.9|34120.3|34114.4|34110.8|108
1676537400000|2023-02-16 08:50:00|34115.9|34112.3|34115.9|34112.3|34121.9|34118.3|34110.9|34107.3|114
1676537700000|2023-02-16 08:55:00|34116.4|34112.8|34111.9|34108.3|34122.9|34119.3|34110.9|34107.3|119
1676538000000|2023-02-16 09:00:00|34110.9|34107.3|34125.4|34121.8|34126.4|34122.8|34103.9|34100.3|267
1676538300000|2023-02-16 09:05:00|34125.9|34122.3|34122.9|34119.3|34130.9|34127.3|34098.9|34095.3|315
1676538600000|2023-02-16 09:10:00|34122.4|34118.8|34149.9|34146.3|34150.9|34147.3|34119.9|34116.3|225
1676538900000|2023-02-16 09:15:00|34150.4|34146.8|34137.9|34134.3|34154.9|34151.3|34133.9|34130.3|308
1676539200000|2023-02-16 09:20:00|34137.4|34133.8|34125.9|34122.3|34141.4|34137.8|34124.9|34121.3|81
1676539500000|2023-02-16 09:25:00|34126.4|34122.8|34126.9|34123.3|34130.4|34126.8|34118.9|34115.3|91
1676539800000|2023-02-16 09:30:00|34127.4|34123.8|34118.9|34115.3|34127.4|34123.8|34118.4|34114.8|91
1676540100000|2023-02-16 09:35:00|34119.4|34115.8|34111.9|34108.3|34120.9|34117.3|34111.9|34108.3|125
1676540400000|2023-02-16 09:40:00|34112.4|34108.8|34109.9|34106.3|34112.4|34108.8|34102.4|34098.8|104
1676540700000|2023-02-16 09:45:00|34110.4|34106.8|34115.9|34112.3|34117.4|34113.8|34104.9|34101.3|113
1676541000000|2023-02-16 09:50:00|34116.4|34112.8|34113.4|34109.8|34116.9|34113.3|34104.4|34100.8|108
1676541300000|2023-02-16 09:55:00|34113.9|34110.3|34104.4|34100.8|34117.4|34113.8|34104.4|34100.8|78
1676541600000|2023-02-16 10:00:00|34104.9|34101.3|34107.9|34104.3|34109.4|34105.8|34102.4|34098.8|104
1676541900000|2023-02-16 10:05:00|34108.4|34104.8|34106.9|34103.3|34111.4|34107.8|34100.9|34097.3|78
1676542200000|2023-02-16 10:10:00|34107.4|34103.8|34108.9|34105.3|34117.9|34114.3|34100.4|34096.8|135
1676542500000|2023-02-16 10:15:00|34109.4|34105.8|34114.9|34111.3|34121.9|34118.3|34109.4|34105.8|128
1676542800000|2023-02-16 10:20:00|34115.4|34111.8|34109.9|34106.3|34115.9|34112.3|34108.4|34104.8|78
1676543100000|2023-02-16 10:25:00|34109.4|34105.8|34128.9|34125.3|34131.9|34128.3|34109.4|34105.8|142
1676543400000|2023-02-16 10:30:00|34128.4|34124.8|34133.9|34130.3|34136.9|34133.3|34125.9|34122.3|184
1676543700000|2023-02-16 10:35:00|34134.4|34130.8|34117.9|34114.3|34135.9|34132.3|34116.9|34113.3|99
1676544000000|2023-02-16 10:40:00|34117.4|34113.8|34119.9|34116.3|34124.9|34121.3|34116.9|34113.3|86
1676544300000|2023-02-16 10:45:00|34121.9|34118.3|34135.9|34132.3|34135.9|34132.3|34116.4|34112.8|91
1676544600000|2023-02-16 10:50:00|34133.9|34130.3|34106.9|34103.3|34133.9|34130.3|34099.9|34096.3|230
1676544900000|2023-02-16 10:55:00|34107.4|34103.8|34103.9|34100.3|34110.9|34107.3|34100.4|34096.8|141
1676545200000|2023-02-16 11:00:00|34103.4|34099.8|34109.9|34106.3|34110.4|34106.8|34095.4|34091.8|146
1676545500000|2023-02-16 11:05:00|34110.4|34106.8|34112.9|34109.3|34114.9|34111.3|34104.9|34101.3|55
1676545800000|2023-02-16 11:10:00|34112.4|34108.8|34093.9|34090.3|34113.4|34109.8|34091.9|34088.3|110
1676546100000|2023-02-16 11:15:00|34093.4|34089.8|34099.9|34096.3|34104.4|34100.8|34088.9|34085.3|140
1676546400000|2023-02-16 11:20:00|34100.4|34096.8|34101.9|34098.3|34105.4|34101.8|34100.4|34096.8|78
1676546700000|2023-02-16 11:25:00|34100.9|34097.3|34095.4|34091.8|34103.4|34099.8|34094.9|34091.3|74
1676547000000|2023-02-16 11:30:00|34094.9|34091.3|34099.4|34095.8|34102.9|34099.3|34090.9|34087.3|190
1676547300000|2023-02-16 11:35:00|34098.9|34095.3|34098.9|34095.3|34100.9|34097.3|34092.9|34089.3|103
1676547600000|2023-02-16 11:40:00|34098.4|34094.8|34088.4|34084.8|34098.9|34095.3|34087.4|34083.8|150
1676547900000|2023-02-16 11:45:00|34087.9|34084.3|34093.9|34090.3|34099.9|34096.3|34087.4|34083.8|83
1676548200000|2023-02-16 11:50:00|34093.4|34089.8|34095.9|34092.3|34099.4|34095.8|34089.4|34085.8|83
1676548500000|2023-02-16 11:55:00|34095.4|34091.8|34109.9|34106.3|34111.9|34108.3|34093.9|34090.3|99
1676548800000|2023-02-16 12:00:00|34110.4|34106.8|34109.4|34105.8|34118.4|34114.8|34107.9|34104.3|172
1676549100000|2023-02-16 12:05:00|34108.9|34105.3|34092.9|34089.3|34113.9|34110.3|34089.9|34086.3|163
1676549400000|2023-02-16 12:10:00|34092.4|34088.8|34095.9|34092.3|34098.4|34094.8|34087.9|34084.3|127
1676549700000|2023-02-16 12:15:00|34096.4|34092.8|34085.4|34081.8|34101.9|34098.3|34084.4|34080.8|254
1676550000000|2023-02-16 12:20:00|34085.9|34082.3|34083.9|34080.3|34092.4|34088.8|34079.4|34075.8|189
1676550300000|2023-02-16 12:25:00|34083.4|34079.8|34068.4|34064.8|34083.4|34079.8|34061.4|34057.8|374
1676550600000|2023-02-16 12:30:00|34068.9|34065.3|34065.9|34062.3|34069.9|34066.3|34058.9|34055.3|302
1676550900000|2023-02-16 12:35:00|34066.4|34062.8|34071.9|34068.3|34072.4|34068.8|34064.9|34061.3|176
1676551200000|2023-02-16 12:40:00|34072.4|34068.8|34071.9|34068.3|34074.4|34070.8|34061.9|34058.3|149
1676551500000|2023-02-16 12:45:00|34071.4|34067.8|34066.9|34063.3|34073.9|34070.3|34064.4|34060.8|162
1676551800000|2023-02-16 12:50:00|34066.4|34062.8|34068.4|34064.8|34076.9|34073.3|34064.9|34061.3|162
1676552100000|2023-02-16 12:55:00|34067.9|34064.3|34062.9|34059.3|34074.4|34070.8|34061.9|34058.3|166
1676552400000|2023-02-16 13:00:00|34062.4|34058.8|34049.9|34046.3|34068.9|34065.3|34049.4|34045.8|321
1676552700000|2023-02-16 13:05:00|34050.4|34046.8|34047.9|34044.3|34057.4|34053.8|34040.9|34037.3|406
1676553000000|2023-02-16 13:10:00|34047.4|34043.8|34033.9|34030.3|34047.9|34044.3|34030.9|34027.3|473
1676553300000|2023-02-16 13:15:00|34033.4|34029.8|34024.4|34020.8|34039.4|34035.8|34012.4|34008.8|601
1676553600000|2023-02-16 13:20:00|34024.9|34021.3|34011.9|34008.3|34024.9|34021.3|34009.4|34005.8|565
1676553900000|2023-02-16 13:25:00|34012.4|34008.8|34025.9|34022.3|34036.4|34032.8|34010.9|34007.3|670
1676554200000|2023-02-16 13:30:00|34026.4|34022.8|33954.4|33950.8|34026.9|34023.3|33929.9|33926.3|3280
1676554500000|2023-02-16 13:35:00|33951.4|33947.8|33928.4|33924.8|33962.9|33959.3|33912.9|33909.3|1519
1676554800000|2023-02-16 13:40:00|33928.9|33925.3|33905.9|33902.3|33938.4|33934.8|33885.9|33882.3|1301
1676555100000|2023-02-16 13:45:00|33906.4|33902.8|33841.9|33838.3|33907.9|33904.3|33819.9|33816.3|2778
1676555400000|2023-02-16 13:50:00|33841.4|33837.8|33850.9|33847.3|33865.9|33862.3|33830.4|33826.8|1560
1676555700000|2023-02-16 13:55:00|33849.9|33846.3|33851.9|33848.3|33855.9|33852.3|33837.4|33833.8|963
1676556000000|2023-02-16 14:00:00|33850.4|33846.8|33837.9|33834.3|33850.4|33846.8|33818.9|33815.3|1453
1676556300000|2023-02-16 14:05:00|33838.4|33834.8|33839.9|33836.3|33850.9|33847.3|33828.9|33825.3|873
1676556600000|2023-02-16 14:10:00|33839.4|33835.8|33835.4|33831.8|33848.4|33844.8|33831.4|33827.8|764
1676556900000|2023-02-16 14:15:00|33835.9|33832.3|33814.4|33810.8|33838.4|33834.8|33801.4|33797.8|1331
1676557200000|2023-02-16 14:20:00|33813.9|33810.3|33813.4|33809.8|33824.9|33821.3|33806.9|33803.3|856
1676557500000|2023-02-16 14:25:00|33812.9|33809.3|33785.4|33781.8|33823.4|33819.8|33770.9|33767.3|1692
1676557800000|2023-02-16 14:30:00|33784.8|33782.4|33801.3|33798.9|33831.3|33828.9|33778.3|33775.9|8345
1676558100000|2023-02-16 14:35:00|33800.8|33798.4|33807.3|33804.9|33811.8|33809.4|33753.3|33750.9|6641
1676558400000|2023-02-16 14:40:00|33807.8|33805.4|33788.3|33785.9|33824.8|33822.4|33760.8|33758.4|3391
1676558700000|2023-02-16 14:45:00|33788.8|33786.4|33764.3|33761.9|33800.3|33797.9|33753.3|33750.9|3318
1676559000000|2023-02-16 14:50:00|33763.8|33761.4|33735.3|33732.9|33788.8|33786.4|33724.3|33721.9|3765
1676559300000|2023-02-16 14:55:00|33734.8|33732.4|33712.8|33710.4|33750.3|33747.9|33706.3|33703.9|2986
1676559600000|2023-02-16 15:00:00|33711.8|33709.4|33701.8|33699.4|33731.8|33729.4|33688.8|33686.4|3383
1676559900000|2023-02-16 15:05:00|33701.3|33698.9|33754.7|33752.3|33755.7|33753.3|33696.8|33694.4|2475
1676560200000|2023-02-16 15:10:00|33754.2|33751.8|33790.2|33787.8|33803.7|33801.3|33743.7|33741.3|2424
1676560500000|2023-02-16 15:15:00|33789.7|33787.3|33814.2|33811.8|33817.7|33815.3|33761.7|33759.3|2033
1676560800000|2023-02-16 15:20:00|33813.3|33810.9|33792.8|33790.4|33842.3|33839.9|33788.8|33786.4|3060
1676561100000|2023-02-16 15:25:00|33794.8|33792.4|33825.8|33823.4|33828.3|33825.9|33779.3|33776.9|1589
1676561400000|2023-02-16 15:30:00|33825.3|33822.9|33844.3|33841.9|33848.8|33846.4|33817.3|33814.9|1754
1676561700000|2023-02-16 15:35:00|33843.8|33841.4|33876.8|33874.4|33897.3|33894.9|33838.3|33835.9|3901
1676562000000|2023-02-16 15:40:00|33877.3|33874.9|33862.8|33860.4|33891.3|33888.9|33857.8|33855.4|2034
1676562300000|2023-02-16 15:45:00|33862.3|33859.9|33896.3|33893.9|33898.3|33895.9|33852.8|33850.4|2177
1676562600000|2023-02-16 15:50:00|33895.8|33893.4|33895.8|33893.4|33901.8|33899.4|33873.8|33871.4|1602
1676562900000|2023-02-16 15:55:00|33895.3|33892.9|33891.3|33888.9|33899.8|33897.4|33867.8|33865.4|1471
1676563200000|2023-02-16 16:00:00|33891.8|33889.4|33911.3|33908.9|33924.3|33921.9|33885.8|33883.4|2446
1676563500000|2023-02-16 16:05:00|33910.8|33908.4|33886.3|33883.9|33915.8|33913.4|33855.3|33852.9|2327
1676563800000|2023-02-16 16:10:00|33885.8|33883.4|33884.3|33881.9|33906.3|33903.9|33872.3|33869.9|1586
1676564100000|2023-02-16 16:15:00|33884.8|33882.4|33896.8|33894.4|33904.8|33902.4|33869.3|33866.9|1195
1676564400000|2023-02-16 16:20:00|33897.3|33894.9|33897.8|33895.4|33905.8|33903.4|33868.8|33866.4|1099
1676564700000|2023-02-16 16:25:00|33898.3|33895.9|33912.8|33910.4|33928.3|33925.9|33880.8|33878.4|1373
1676565000000|2023-02-16 16:30:00|33916.8|33914.4|33916.3|33913.9|33951.3|33948.9|33913.3|33910.9|2263
1676565300000|2023-02-16 16:35:00|33916.8|33914.4|33905.3|33902.9|33917.3|33914.9|33884.3|33881.9|1182
1676565600000|2023-02-16 16:40:00|33905.8|33903.4|33917.8|33915.4|33926.8|33924.4|33897.8|33895.4|1207
1676565900000|2023-02-16 16:45:00|33918.3|33915.9|33945.8|33943.4|33964.8|33962.4|33916.8|33914.4|1904
1676566200000|2023-02-16 16:50:00|33946.3|33943.9|33926.8|33924.4|33953.8|33951.4|33922.8|33920.4|1229
1676566500000|2023-02-16 16:55:00|33926.3|33923.9|33926.8|33924.4|33947.3|33944.9|33923.3|33920.9|771
1676566800000|2023-02-16 17:00:00|33927.8|33925.4|33915.3|33912.9|33942.8|33940.4|33913.8|33911.4|827
1676567100000|2023-02-16 17:05:00|33915.8|33913.4|33930.8|33928.4|33939.8|33937.4|33910.8|33908.4|741
1676567400000|2023-02-16 17:10:00|33930.3|33927.9|33956.3|33953.9|33963.8|33961.4|33930.3|33927.9|933
1676567700000|2023-02-16 17:15:00|33956.8|33954.4|33901.3|33898.9|33967.3|33964.9|33899.8|33897.4|1685
1676568000000|2023-02-16 17:20:00|33900.8|33898.4|33981.8|33979.4|33981.8|33979.4|33899.8|33897.4|2047
1676568300000|2023-02-16 17:25:00|33983.8|33981.4|33968.3|33965.9|33995.3|33992.9|33965.8|33963.4|1322
1676568600000|2023-02-16 17:30:00|33968.8|33966.4|33998.8|33996.4|34011.8|34009.4|33959.8|33957.4|1598
1676568900000|2023-02-16 17:35:00|33999.3|33996.9|34004.3|34001.9|34020.8|34018.4|33994.8|33992.4|1308
1676569200000|2023-02-16 17:40:00|34004.8|34002.4|34019.8|34017.4|34020.8|34018.4|33994.3|33991.9|900
1676569500000|2023-02-16 17:45:00|34020.3|34017.9|34025.3|34022.9|34037.8|34035.4|34009.8|34007.4|1199
1676569800000|2023-02-16 17:50:00|34024.8|34022.4|34009.3|34006.9|34031.8|34029.4|33995.8|33993.4|1517
1676570100000|2023-02-16 17:55:00|34009.8|34007.4|33997.8|33995.4|34019.3|34016.9|33985.8|33983.4|1294
1676570400000|2023-02-16 18:00:00|33998.3|33995.9|33991.3|33988.9|34031.8|34029.4|33969.3|33966.9|1766
1676570700000|2023-02-16 18:05:00|33991.8|33989.4|34012.3|34009.9|34017.3|34014.9|33989.8|33987.4|841
1676571000000|2023-02-16 18:10:00|34012.8|34010.4|33982.8|33980.4|34018.8|34016.4|33981.3|33978.9|683
1676571300000|2023-02-16 18:15:00|33983.3|33980.9|33984.8|33982.4|33994.8|33992.4|33961.3|33958.9|1078
1676571600000|2023-02-16 18:20:00|33984.3|33981.9|33977.8|33975.4|33993.3|33990.9|33956.3|33953.9|918
1676571900000|2023-02-16 18:25:00|33977.3|33974.9|33957.8|33955.4|33983.8|33981.4|33948.8|33946.4|782
1676572200000|2023-02-16 18:30:00|33957.3|33954.9|33977.8|33975.4|33979.8|33977.4|33945.3|33942.9|796
1676572500000|2023-02-16 18:35:00|33978.3|33975.9|33993.3|33990.9|34004.3|34001.9|33976.8|33974.4|1016
1676572800000|2023-02-16 18:40:00|33992.8|33990.4|34000.3|33997.9|34003.3|34000.9|33982.8|33980.4|802
1676573100000|2023-02-16 18:45:00|33999.8|33997.4|33995.3|33992.9|34009.8|34007.4|33978.8|33976.4|1311
1676573400000|2023-02-16 18:50:00|33994.8|33992.4|33985.8|33983.4|33997.8|33995.4|33965.8|33963.4|861
1676573700000|2023-02-16 18:55:00|33986.3|33983.9|33984.8|33982.4|33991.8|33989.4|33976.8|33974.4|481
1676574000000|2023-02-16 19:00:00|33985.3|33982.9|34026.8|34024.4|34027.3|34024.9|33983.8|33981.4|1035
1676574300000|2023-02-16 19:05:00|34026.3|34023.9|34006.8|34004.4|34027.8|34025.4|33999.8|33997.4|789
1676574600000|2023-02-16 19:10:00|34007.3|34004.9|34007.3|34004.9|34020.3|34017.9|33999.8|33997.4|676
1676574900000|2023-02-16 19:15:00|34007.8|34005.4|34021.8|34019.4|34030.8|34028.4|33998.3|33995.9|735
1676575200000|2023-02-16 19:20:00|34021.3|34018.9|34024.8|34022.4|34025.8|34023.4|33981.8|33979.4|1082
1676575500000|2023-02-16 19:25:00|34025.3|34022.9|34034.8|34032.4|34050.8|34048.4|34023.3|34020.9|1167
1676575800000|2023-02-16 19:30:00|34034.3|34031.9|34040.8|34038.4|34045.3|34042.9|34031.8|34029.4|493
1676576100000|2023-02-16 19:35:00|34041.3|34038.9|34034.8|34032.4|34054.3|34051.9|34033.3|34030.9|780
1676576400000|2023-02-16 19:40:00|34036.3|34033.9|34012.3|34009.9|34038.8|34036.4|34002.3|33999.9|1298
1676576700000|2023-02-16 19:45:00|34012.8|34010.4|34011.3|34008.9|34017.8|34015.4|34001.8|33999.4|570
1676577000000|2023-02-16 19:50:00|34010.8|34008.4|34011.3|34008.9|34021.3|34018.9|33998.8|33996.4|609
1676577300000|2023-02-16 19:55:00|34010.8|34008.4|33997.8|33995.4|34022.8|34020.4|33995.3|33992.9|627
1676577600000|2023-02-16 20:00:00|33997.3|33994.9|33957.8|33955.4|34003.8|34001.4|33956.8|33954.4|1080
1676577900000|2023-02-16 20:05:00|33957.3|33954.9|33938.8|33936.4|33972.3|33969.9|33901.8|33899.4|4862
1676578200000|2023-02-16 20:10:00|33938.3|33935.9|33918.8|33916.4|33954.3|33951.9|33918.3|33915.9|1709
1676578500000|2023-02-16 20:15:00|33919.3|33916.9|33874.8|33872.4|33922.3|33919.9|33869.3|33866.9|2747
1676578800000|2023-02-16 20:20:00|33875.8|33873.4|33854.3|33851.9|33877.3|33874.9|33832.3|33829.9|2992
1676579100000|2023-02-16 20:25:00|33853.8|33851.4|33818.8|33816.4|33871.8|33869.4|33817.8|33815.4|2309
1676579400000|2023-02-16 20:30:00|33814.8|33812.4|33785.3|33782.9|33823.8|33821.4|33768.8|33766.4|3141
1676579700000|2023-02-16 20:35:00|33784.8|33782.4|33773.8|33771.4|33814.3|33811.9|33765.8|33763.4|2635
1676580000000|2023-02-16 20:40:00|33774.3|33771.9|33780.3|33777.9|33787.3|33784.9|33723.3|33720.9|2458
1676580300000|2023-02-16 20:45:00|33780.8|33778.4|33761.6|33759.2|33785.3|33782.9|33726.6|33724.2|2340
1676580600000|2023-02-16 20:50:00|33746.1|33743.7|33737.1|33734.7|33786.1|33783.7|33727.1|33724.7|3338
1676580900000|2023-02-16 20:55:00|33749.6|33747.2|33701.6|33699.2|33749.6|33747.2|33691.1|33688.7|5603
1676581200000|2023-02-16 21:00:00|33702.8|33698|33687.4|33682.6|33702.8|33698|33669.4|33664.6|2095
1676581500000|2023-02-16 21:05:00|33687.9|33683.1|33691.4|33686.6|33704.4|33699.6|33677.9|33673.1|1011
1676581800000|2023-02-16 21:10:00|33693.9|33689.1|33682.4|33677.6|33697.9|33693.1|33670.9|33666.1|807
1676582100000|2023-02-16 21:15:00|33682.9|33678.1|33686.9|33682.1|33689.9|33685.1|33678.9|33674.1|253
1676582400000|2023-02-16 21:20:00|33687.4|33682.6|33674.4|33669.6|33687.4|33682.6|33673.4|33668.6|149
1676582700000|2023-02-16 21:25:00|33674.9|33670.1|33677.4|33672.6|33681.9|33677.1|33671.9|33667.1|179
1676583000000|2023-02-16 21:30:00|33676.9|33672.1|33695.4|33690.6|33697.4|33692.6|33674.9|33670.1|243
1676583300000|2023-02-16 21:35:00|33697.4|33692.6|33695.4|33690.6|33697.4|33692.6|33692.4|33687.6|158
1676583600000|2023-02-16 21:40:00|33695.9|33691.1|33700.4|33695.6|33700.4|33695.6|33695.4|33690.6|169
1676583900000|2023-02-16 21:45:00|33699.9|33695.1|33704.4|33699.6|33706.4|33701.6|33698.4|33693.6|139
1676584200000|2023-02-16 21:50:00|33704.9|33700.1|33697.9|33693.1|33706.4|33701.6|33697.4|33692.6|89
1676584500000|2023-02-16 21:55:00|33697.4|33692.6|33687.7|33677.9|33699.4|33694.6|33679.4|33674.6|197
1676584800000|2023-02-16 22:00:00|33687.1|33677.3|33689.6|33679.8|33691.4|33681.6|33686.8|33677|0
1676585100000|2023-02-16 22:05:00|33690.9|33681.1|33689.6|33679.8|33692.1|33682.3|33688.9|33679.1|0
1676585400000|2023-02-16 22:10:00|33689.3|33679.5|33687.4|33677.6|33689.3|33679.5|33687.3|33677.5|0
1676585700000|2023-02-16 22:15:00|33687.7|33677.9|33689.3|33679.5|33689.5|33679.7|33687.7|33677.9|0
1676586000000|2023-02-16 22:20:00|33689.9|33680.1|33693.7|33683.9|33694.1|33684.3|33689.8|33680|0
1676586300000|2023-02-16 22:25:00|33693.5|33683.7|33691.7|33681.9|33693.7|33683.9|33690.6|33680.8|0
1676586600000|2023-02-16 22:30:00|33691.2|33681.4|33691.4|33681.6|33691.7|33681.9|33689.3|33679.5|0
1676586900000|2023-02-16 22:35:00|33691.3|33681.5|33688|33678.2|33691.3|33681.5|33687.9|33678.1|0
1676587200000|2023-02-16 22:40:00|33688.6|33678.8|33689.1|33679.3|33689.2|33679.4|33688.3|33678.5|0
1676587500000|2023-02-16 22:45:00|33689|33679.2|33688.2|33678.4|33689.2|33679.4|33687.5|33677.7|0
1676587800000|2023-02-16 22:50:00|33689.4|33679.6|33689.2|33679.4|33690.5|33680.7|33689|33679.2|0
1676588100000|2023-02-16 22:55:00|33689|33679.2|33691.2|33681.4|33691.5|33681.7|33687.8|33678|0
1676588400000|2023-02-16 23:00:00|33678.4|33673.6|33624.9|33620.1|33688.4|33683.6|33620.9|33616.1|565
1676588700000|2023-02-16 23:05:00|33625.4|33620.6|33641.9|33637.1|33649.4|33644.6|33620.9|33616.1|306
1676589000000|2023-02-16 23:10:00|33642.4|33637.6|33640.4|33635.6|33650.9|33646.1|33639.9|33635.1|142
1676589300000|2023-02-16 23:15:00|33639.9|33635.1|33630.4|33625.6|33645.9|33641.1|33626.9|33622.1|372
1676589600000|2023-02-16 23:20:00|33630.9|33626.1|33647.4|33642.6|33649.9|33645.1|33630.9|33626.1|250
1676589900000|2023-02-16 23:25:00|33646.9|33642.1|33649.4|33644.6|33655.9|33651.1|33645.4|33640.6|189
1676590200000|2023-02-16 23:30:00|33650.4|33645.6|33649.4|33644.6|33650.9|33646.1|33643.9|33639.1|210
1676590500000|2023-02-16 23:35:00|33648.9|33644.1|33645.4|33640.6|33653.4|33648.6|33638.9|33634.1|179
1676590800000|2023-02-16 23:40:00|33644.9|33640.1|33646.4|33641.6|33647.4|33642.6|33635.9|33631.1|91
1676591100000|2023-02-16 23:45:00|33645.9|33641.1|33647.4|33642.6|33649.4|33644.6|33643.4|33638.6|27
1676591400000|2023-02-16 23:50:00|33632.9|33628.1|33628.4|33623.6|33634.4|33629.6|33626.9|33622.1|76
1676591700000|2023-02-16 23:55:00|33628.9|33624.1|33629.4|33624.6|33635.9|33631.1|33628.4|33623.6|126
1676592000000|2023-02-17 00:00:00|33628.9|33624.1|33651.9|33647.1|33653.4|33648.6|33623.4|33618.6|281
1676592300000|2023-02-17 00:05:00|33651.4|33646.6|33657.4|33652.6|33659.4|33654.6|33647.4|33642.6|121
1676592600000|2023-02-17 00:10:00|33657.9|33653.1|33654.9|33650.1|33660.4|33655.6|33653.4|33648.6|87
1676592900000|2023-02-17 00:15:00|33653.9|33649.1|33646.4|33641.6|33654.4|33649.6|33639.4|33634.6|132
1676593200000|2023-02-17 00:20:00|33646.9|33642.1|33644.9|33640.1|33651.9|33647.1|33643.4|33638.6|73
1676593500000|2023-02-17 00:25:00|33646.4|33641.6|33637.4|33632.6|33647.4|33642.6|33630.4|33625.6|152
1676593800000|2023-02-17 00:30:00|33637.9|33633.1|33650.4|33645.6|33657.9|33653.1|33629.4|33624.6|160
1676594100000|2023-02-17 00:35:00|33650.9|33646.1|33648.4|33643.6|33652.4|33647.6|33643.9|33639.1|83
1676594400000|2023-02-17 00:40:00|33648.9|33644.1|33649.4|33644.6|33657.4|33652.6|33643.9|33639.1|130
1676594700000|2023-02-17 00:45:00|33648.9|33644.1|33642.9|33638.1|33652.4|33647.6|33640.4|33635.6|53
1676595000000|2023-02-17 00:50:00|33642.4|33637.6|33645.9|33641.1|33646.4|33641.6|33639.4|33634.6|94
1676595300000|2023-02-17 00:55:00|33646.4|33641.6|33649.4|33644.6|33649.4|33644.6|33645.9|33641.1|53
1676595600000|2023-02-17 01:00:00|33649.9|33645.1|33650.4|33645.6|33660.9|33656.1|33647.9|33643.1|129
1676595900000|2023-02-17 01:05:00|33650.9|33646.1|33653.4|33648.6|33655.4|33650.6|33639.9|33635.1|111
1676596200000|2023-02-17 01:10:00|33653.9|33649.1|33666.4|33661.6|33667.9|33663.1|33653.9|33649.1|124
1676596500000|2023-02-17 01:15:00|33665.9|33661.1|33671.4|33666.6|33673.9|33669.1|33664.9|33660.1|114
1676596800000|2023-02-17 01:20:00|33672.4|33667.6|33669.4|33664.6|33677.4|33672.6|33663.9|33659.1|114
1676597100000|2023-02-17 01:25:00|33669.9|33665.1|33667.4|33662.6|33673.4|33668.6|33666.4|33661.6|52
1676597400000|2023-02-17 01:30:00|33666.9|33662.1|33677.4|33672.6|33679.9|33675.1|33666.4|33661.6|127
1676597700000|2023-02-17 01:35:00|33677.9|33673.1|33675.4|33670.6|33677.9|33673.1|33666.4|33661.6|76
1676598000000|2023-02-17 01:40:00|33674.4|33669.6|33655.9|33651.1|33674.4|33669.6|33654.9|33650.1|125
1676598300000|2023-02-17 01:45:00|33655.4|33650.6|33635.4|33630.6|33655.9|33651.1|33633.4|33628.6|214
1676598600000|2023-02-17 01:50:00|33636.4|33631.6|33639.4|33634.6|33640.9|33636.1|33633.4|33628.6|109
1676598900000|2023-02-17 01:55:00|33637.9|33633.1|33648.4|33643.6|33653.9|33649.1|33634.9|33630.1|80
1676599200000|2023-02-17 02:00:00|33648.9|33644.1|33642.4|33637.6|33648.9|33644.1|33634.9|33630.1|148
1676599500000|2023-02-17 02:05:00|33642.9|33638.1|33639.4|33634.6|33643.9|33639.1|33633.4|33628.6|47
1676599800000|2023-02-17 02:10:00|33639.9|33635.1|33642.9|33638.1|33644.9|33640.1|33631.9|33627.1|78
1676600100000|2023-02-17 02:15:00|33643.4|33638.6|33636.9|33632.1|33643.4|33638.6|33633.9|33629.1|78
1676600400000|2023-02-17 02:20:00|33637.4|33632.6|33642.4|33637.6|33643.4|33638.6|33636.4|33631.6|23
1676600700000|2023-02-17 02:25:00|33641.9|33637.1|33644.4|33639.6|33644.9|33640.1|33635.4|33630.6|64
1676601000000|2023-02-17 02:30:00|33643.9|33639.1|33639.4|33634.6|33645.4|33640.6|33638.4|33633.6|58
1676601300000|2023-02-17 02:35:00|33639.9|33635.1|33638.4|33633.6|33640.9|33636.1|33635.9|33631.1|40
1676601600000|2023-02-17 02:40:00|33637.9|33633.1|33643.4|33638.6|33647.4|33642.6|33635.4|33630.6|74
1676601900000|2023-02-17 02:45:00|33642.9|33638.1|33643.4|33638.6|33644.9|33640.1|33641.4|33636.6|28
1676602200000|2023-02-17 02:50:00|33642.9|33638.1|33635.4|33630.6|33643.9|33639.1|33632.9|33628.1|49
1676602500000|2023-02-17 02:55:00|33635.9|33631.1|33634.4|33629.6|33637.9|33633.1|33630.9|33626.1|65
1676602800000|2023-02-17 03:00:00|33634.9|33630.1|33630.4|33625.6|33636.9|33632.1|33628.4|33623.6|98
1676603100000|2023-02-17 03:05:00|33629.9|33625.1|33635.4|33630.6|33638.4|33633.6|33629.9|33625.1|80
1676603400000|2023-02-17 03:10:00|33635.9|33631.1|33633.4|33628.6|33638.4|33633.6|33632.4|33627.6|58
1676603700000|2023-02-17 03:15:00|33633.9|33629.1|33640.9|33636.1|33641.4|33636.6|33633.9|33629.1|58
1676604000000|2023-02-17 03:20:00|33641.4|33636.6|33642.4|33637.6|33645.4|33640.6|33637.4|33632.6|48
1676604300000|2023-02-17 03:25:00|33643.4|33638.6|33645.4|33640.6|33646.9|33642.1|33640.4|33635.6|29
1676604600000|2023-02-17 03:30:00|33645.9|33641.1|33652.4|33647.6|33656.4|33651.6|33644.4|33639.6|204
1676604900000|2023-02-17 03:35:00|33652.9|33648.1|33654.9|33650.1|33656.4|33651.6|33649.9|33645.1|52
1676605200000|2023-02-17 03:40:00|33654.4|33649.6|33648.4|33643.6|33654.9|33650.1|33648.4|33643.6|45
1676605500000|2023-02-17 03:45:00|33648.9|33644.1|33646.4|33641.6|33649.9|33645.1|33643.4|33638.6|99
1676605800000|2023-02-17 03:50:00|33646.9|33642.1|33639.4|33634.6|33647.9|33643.1|33638.4|33633.6|63
1676606100000|2023-02-17 03:55:00|33639.9|33635.1|33639.4|33634.6|33645.4|33640.6|33638.9|33634.1|99
1676606400000|2023-02-17 04:00:00|33639.9|33635.1|33639.4|33634.6|33643.9|33639.1|33637.4|33632.6|124
1676606700000|2023-02-17 04:05:00|33639.9|33635.1|33636.9|33632.1|33642.4|33637.6|33636.9|33632.1|39
1676607000000|2023-02-17 04:10:00|33636.4|33631.6|33633.9|33629.1|33637.4|33632.6|33632.4|33627.6|72
1676607300000|2023-02-17 04:15:00|33634.4|33629.6|33631.4|33626.6|33635.4|33630.6|33628.9|33624.1|108
1676607600000|2023-02-17 04:20:00|33630.4|33625.6|33618.4|33613.6|33635.4|33630.6|33616.9|33612.1|159
1676607900000|2023-02-17 04:25:00|33617.9|33613.1|33617.9|33613.1|33621.9|33617.1|33611.9|33607.1|162
1676608200000|2023-02-17 04:30:00|33618.4|33613.6|33621.4|33616.6|33621.4|33616.6|33616.4|33611.6|38
1676608500000|2023-02-17 04:35:00|33621.9|33617.1|33613.4|33608.6|33623.4|33618.6|33612.4|33607.6|75
1676608800000|2023-02-17 04:40:00|33613.9|33609.1|33615.4|33610.6|33617.9|33613.1|33612.4|33607.6|53
1676609100000|2023-02-17 04:45:00|33615.9|33611.1|33610.4|33605.6|33617.4|33612.6|33605.9|33601.1|146
1676609400000|2023-02-17 04:50:00|33609.9|33605.1|33607.4|33602.6|33612.9|33608.1|33604.4|33599.6|47
1676609700000|2023-02-17 04:55:00|33608.4|33603.6|33616.4|33611.6|33617.4|33612.6|33608.4|33603.6|49
1676610000000|2023-02-17 05:00:00|33615.9|33611.1|33605.4|33600.6|33615.9|33611.1|33603.4|33598.6|79
1676610300000|2023-02-17 05:05:00|33604.9|33600.1|33609.4|33604.6|33610.4|33605.6|33604.9|33600.1|72
1676610600000|2023-02-17 05:10:00|33608.9|33604.1|33605.9|33601.1|33611.9|33607.1|33602.4|33597.6|78
1676610900000|2023-02-17 05:15:00|33605.4|33600.6|33603.4|33598.6|33607.4|33602.6|33602.4|33597.6|59
1676611200000|2023-02-17 05:20:00|33602.9|33598.1|33594.9|33590.1|33603.4|33598.6|33587.4|33582.6|231
1676611500000|2023-02-17 05:25:00|33595.4|33590.6|33593.4|33588.6|33595.4|33590.6|33588.9|33584.1|76
1676611800000|2023-02-17 05:30:00|33592.9|33588.1|33589.9|33585.1|33597.4|33592.6|33589.4|33584.6|83
1676612100000|2023-02-17 05:35:00|33589.4|33584.6|33593.4|33588.6|33594.9|33590.1|33587.9|33583.1|84
1676612400000|2023-02-17 05:40:00|33592.9|33588.1|33595.4|33590.6|33596.4|33591.6|33587.4|33582.6|114
1676612700000|2023-02-17 05:45:00|33595.9|33591.1|33591.9|33587.1|33595.9|33591.1|33590.4|33585.6|43
1676613000000|2023-02-17 05:50:00|33591.4|33586.6|33603.9|33599.1|33604.9|33600.1|33591.4|33586.6|55
1676613300000|2023-02-17 05:55:00|33602.9|33598.1|33600.4|33595.6|33607.9|33603.1|33600.4|33595.6|88
1676613600000|2023-02-17 06:00:00|33600.9|33596.1|33605.4|33600.6|33608.4|33603.6|33596.4|33591.6|170
1676613900000|2023-02-17 06:05:00|33605.9|33601.1|33605.4|33600.6|33607.4|33602.6|33603.4|33598.6|59
1676614200000|2023-02-17 06:10:00|33604.9|33600.1|33599.4|33594.6|33606.9|33602.1|33597.9|33593.1|50
1676614500000|2023-02-17 06:15:00|33598.9|33594.1|33595.4|33590.6|33604.4|33599.6|33595.4|33590.6|68
1676614800000|2023-02-17 06:20:00|33595.9|33591.1|33583.4|33578.6|33596.9|33592.1|33583.4|33578.6|156
1676615100000|2023-02-17 06:25:00|33582.9|33578.1|33590.4|33585.6|33591.9|33587.1|33575.4|33570.6|240
1676615400000|2023-02-17 06:30:00|33589.9|33585.1|33583.4|33578.6|33590.9|33586.1|33583.4|33578.6|142
1676615700000|2023-02-17 06:35:00|33583.9|33579.1|33575.4|33570.6|33584.9|33580.1|33573.4|33568.6|143
1676616000000|2023-02-17 06:40:00|33574.9|33570.1|33580.4|33575.6|33584.9|33580.1|33573.9|33569.1|341
1676616300000|2023-02-17 06:45:00|33579.9|33575.1|33582.4|33577.6|33586.4|33581.6|33579.4|33574.6|46
1676616600000|2023-02-17 06:50:00|33582.9|33578.1|33583.4|33578.6|33586.9|33582.1|33578.4|33573.6|57
1676616900000|2023-02-17 06:55:00|33583.9|33579.1|33579.4|33574.6|33586.4|33581.6|33577.4|33572.6|85
1676617200000|2023-02-17 07:00:00|33578.8|33575.2|33593.8|33590.2|33595.3|33591.7|33564.8|33561.2|389
1676617500000|2023-02-17 07:05:00|33593.3|33589.7|33595.8|33592.2|33605.8|33602.2|33590.8|33587.2|318
1676617800000|2023-02-17 07:10:00|33595.3|33591.7|33600.8|33597.2|33601.8|33598.2|33588.8|33585.2|123
1676618100000|2023-02-17 07:15:00|33600.3|33596.7|33598.8|33595.2|33603.8|33600.2|33591.3|33587.7|147
1676618400000|2023-02-17 07:20:00|33598.3|33594.7|33604.8|33601.2|33608.8|33605.2|33596.8|33593.2|131
1676618700000|2023-02-17 07:25:00|33605.8|33602.2|33611.3|33607.7|33611.8|33608.2|33602.3|33598.7|164
1676619000000|2023-02-17 07:30:00|33610.8|33607.2|33606.3|33602.7|33611.8|33608.2|33603.3|33599.7|109
1676619300000|2023-02-17 07:35:00|33606.8|33603.2|33617.3|33613.7|33619.3|33615.7|33606.3|33602.7|311
1676619600000|2023-02-17 07:40:00|33616.8|33613.2|33618.8|33615.2|33621.8|33618.2|33612.3|33608.7|218
1676619900000|2023-02-17 07:45:00|33619.3|33615.7|33610.8|33607.2|33621.3|33617.7|33609.3|33605.7|128
1676620200000|2023-02-17 07:50:00|33610.3|33606.7|33592.8|33589.2|33610.8|33607.2|33592.8|33589.2|154
1676620500000|2023-02-17 07:55:00|33593.3|33589.7|33588.8|33585.2|33597.3|33593.7|33582.8|33579.2|300
1676620800000|2023-02-17 08:00:00|33589.3|33585.7|33558.3|33554.7|33589.8|33586.2|33534.8|33531.2|1067
1676621100000|2023-02-17 08:05:00|33558.8|33555.2|33542.8|33539.2|33558.8|33555.2|33534.8|33531.2|649
1676621400000|2023-02-17 08:10:00|33542.3|33538.7|33536.3|33532.7|33547.8|33544.2|33524.3|33520.7|433
1676621700000|2023-02-17 08:15:00|33535.8|33532.2|33546.8|33543.2|33549.3|33545.7|33525.8|33522.2|281
1676622000000|2023-02-17 08:20:00|33546.3|33542.7|33532.3|33528.7|33550.3|33546.7|33527.3|33523.7|236
1676622300000|2023-02-17 08:25:00|33531.8|33528.2|33518.8|33515.2|33539.8|33536.2|33512.8|33509.2|432
1676622600000|2023-02-17 08:30:00|33518.3|33514.7|33492.8|33489.2|33519.8|33516.2|33485.8|33482.2|619
1676622900000|2023-02-17 08:35:00|33492.3|33488.7|33475.8|33472.2|33499.8|33496.2|33472.8|33469.2|592
1676623200000|2023-02-17 08:40:00|33476.3|33472.7|33486.8|33483.2|33488.8|33485.2|33475.3|33471.7|285
1676623500000|2023-02-17 08:45:00|33487.3|33483.7|33497.8|33494.2|33506.8|33503.2|33481.8|33478.2|278
1676623800000|2023-02-17 08:50:00|33498.3|33494.7|33522.3|33518.7|33522.3|33518.7|33494.3|33490.7|245
1676624100000|2023-02-17 08:55:00|33521.8|33518.2|33537.8|33534.2|33545.3|33541.7|33515.8|33512.2|439
1676624400000|2023-02-17 09:00:00|33538.3|33534.7|33516.3|33512.7|33539.8|33536.2|33506.8|33503.2|417
1676624700000|2023-02-17 09:05:00|33515.8|33512.2|33527.8|33524.2|33529.3|33525.7|33502.8|33499.2|321
1676625000000|2023-02-17 09:10:00|33527.3|33523.7|33530.8|33527.2|33538.3|33534.7|33520.8|33517.2|270
1676625300000|2023-02-17 09:15:00|33530.3|33526.7|33536.8|33533.2|33536.8|33533.2|33519.8|33516.2|235
1676625600000|2023-02-17 09:20:00|33535.8|33532.2|33549.8|33546.2|33554.3|33550.7|33530.8|33527.2|507
1676625900000|2023-02-17 09:25:00|33549.3|33545.7|33558.8|33555.2|33560.8|33557.2|33540.8|33537.2|282
1676626200000|2023-02-17 09:30:00|33557.8|33554.2|33588.8|33585.2|33596.3|33592.7|33557.8|33554.2|597
1676626500000|2023-02-17 09:35:00|33589.8|33586.2|33576.3|33572.7|33591.8|33588.2|33571.3|33567.7|475
1676626800000|2023-02-17 09:40:00|33576.8|33573.2|33587.8|33584.2|33597.8|33594.2|33576.3|33572.7|446
1676627100000|2023-02-17 09:45:00|33588.3|33584.7|33587.8|33584.2|33591.8|33588.2|33577.3|33573.7|147
1676627400000|2023-02-17 09:50:00|33588.3|33584.7|33574.8|33571.2|33592.8|33589.2|33573.8|33570.2|156
1676627700000|2023-02-17 09:55:00|33574.3|33570.7|33569.8|33566.2|33574.8|33571.2|33557.8|33554.2|222
1676628000000|2023-02-17 10:00:00|33570.3|33566.7|33542.8|33539.2|33577.3|33573.7|33542.8|33539.2|534
1676628300000|2023-02-17 10:05:00|33541.8|33538.2|33554.3|33550.7|33558.3|33554.7|33540.3|33536.7|202
1676628600000|2023-02-17 10:10:00|33554.8|33551.2|33549.3|33545.7|33562.3|33558.7|33543.8|33540.2|190
1676628900000|2023-02-17 10:15:00|33549.8|33546.2|33542.8|33539.2|33553.8|33550.2|33539.8|33536.2|159
1676629200000|2023-02-17 10:20:00|33542.3|33538.7|33537.8|33534.2|33542.8|33539.2|33518.8|33515.2|257
1676629500000|2023-02-17 10:25:00|33538.3|33534.7|33553.3|33549.7|33565.8|33562.2|33536.8|33533.2|161
1676629800000|2023-02-17 10:30:00|33553.8|33550.2|33547.8|33544.2|33563.8|33560.2|33547.8|33544.2|124
1676630100000|2023-02-17 10:35:00|33547.3|33543.7|33535.8|33532.2|33551.8|33548.2|33534.3|33530.7|155
1676630400000|2023-02-17 10:40:00|33535.3|33531.7|33538.3|33534.7|33554.8|33551.2|33532.8|33529.2|273
1676630700000|2023-02-17 10:45:00|33538.8|33535.2|33542.8|33539.2|33542.8|33539.2|33529.3|33525.7|112
1676631000000|2023-02-17 10:50:00|33542.3|33538.7|33532.8|33529.2|33553.3|33549.7|33530.8|33527.2|218
1676631300000|2023-02-17 10:55:00|33532.3|33528.7|33529.3|33525.7|33535.3|33531.7|33521.8|33518.2|412
1676631600000|2023-02-17 11:00:00|33528.8|33525.2|33518.8|33515.2|33533.8|33530.2|33509.8|33506.2|245
1676631900000|2023-02-17 11:05:00|33519.3|33515.7|33498.8|33495.2|33519.3|33515.7|33497.3|33493.7|286
1676632200000|2023-02-17 11:10:00|33498.3|33494.7|33504.8|33501.2|33513.3|33509.7|33497.3|33493.7|271
1676632500000|2023-02-17 11:15:00|33505.3|33501.7|33513.8|33510.2|33516.3|33512.7|33502.8|33499.2|217
1676632800000|2023-02-17 11:20:00|33513.3|33509.7|33522.8|33519.2|33531.3|33527.7|33511.8|33508.2|197
1676633100000|2023-02-17 11:25:00|33522.3|33518.7|33535.8|33532.2|33543.3|33539.7|33521.3|33517.7|150
1676633400000|2023-02-17 11:30:00|33536.3|33532.7|33521.8|33518.2|33539.8|33536.2|33517.3|33513.7|168
1676633700000|2023-02-17 11:35:00|33522.3|33518.7|33506.3|33502.7|33522.3|33518.7|33505.8|33502.2|160
1676634000000|2023-02-17 11:40:00|33506.8|33503.2|33514.8|33511.2|33528.8|33525.2|33506.3|33502.7|204
1676634300000|2023-02-17 11:45:00|33515.3|33511.7|33516.8|33513.2|33528.3|33524.7|33504.8|33501.2|134
1676634600000|2023-02-17 11:50:00|33517.3|33513.7|33501.8|33498.2|33519.8|33516.2|33500.8|33497.2|120
1676634900000|2023-02-17 11:55:00|33502.3|33498.7|33517.8|33514.2|33517.8|33514.2|33498.3|33494.7|201
1676635200000|2023-02-17 12:00:00|33519.3|33515.7|33535.8|33532.2|33537.3|33533.7|33512.3|33508.7|385
1676635500000|2023-02-17 12:05:00|33534.8|33531.2|33532.8|33529.2|33539.8|33536.2|33525.8|33522.2|261
1676635800000|2023-02-17 12:10:00|33533.3|33529.7|33547.8|33544.2|33550.8|33547.2|33531.8|33528.2|256
1676636100000|2023-02-17 12:15:00|33548.3|33544.7|33557.8|33554.2|33561.3|33557.7|33540.8|33537.2|278
1676636400000|2023-02-17 12:20:00|33557.3|33553.7|33539.8|33536.2|33557.8|33554.2|33534.3|33530.7|256
1676636700000|2023-02-17 12:25:00|33539.3|33535.7|33531.8|33528.2|33555.8|33552.2|33530.3|33526.7|278
1676637000000|2023-02-17 12:30:00|33531.3|33527.7|33519.8|33516.2|33535.8|33532.2|33517.8|33514.2|296
1676637300000|2023-02-17 12:35:00|33519.3|33515.7|33557.8|33554.2|33560.3|33556.7|33517.8|33514.2|362
1676637600000|2023-02-17 12:40:00|33557.3|33553.7|33570.8|33567.2|33572.3|33568.7|33551.3|33547.7|328
1676637900000|2023-02-17 12:45:00|33571.3|33567.7|33561.8|33558.2|33580.8|33577.2|33556.3|33552.7|353
1676638200000|2023-02-17 12:50:00|33561.3|33557.7|33563.8|33560.2|33569.8|33566.2|33557.8|33554.2|191
1676638500000|2023-02-17 12:55:00|33563.3|33559.7|33557.8|33554.2|33566.3|33562.7|33556.8|33553.2|179
1676638800000|2023-02-17 13:00:00|33557.3|33553.7|33542.3|33538.7|33564.8|33561.2|33538.3|33534.7|560
1676639100000|2023-02-17 13:05:00|33541.8|33538.2|33537.8|33534.2|33545.3|33541.7|33531.3|33527.7|328
1676639400000|2023-02-17 13:10:00|33537.3|33533.7|33547.3|33543.7|33551.3|33547.7|33530.3|33526.7|327
1676639700000|2023-02-17 13:15:00|33546.8|33543.2|33554.8|33551.2|33561.8|33558.2|33546.3|33542.7|299
1676640000000|2023-02-17 13:20:00|33554.3|33550.7|33533.8|33530.2|33557.8|33554.2|33524.8|33521.2|355
1676640300000|2023-02-17 13:25:00|33533.3|33529.7|33530.8|33527.2|33542.8|33539.2|33528.3|33524.7|318
1676640600000|2023-02-17 13:30:00|33532.8|33529.2|33558.8|33555.2|33560.8|33557.2|33529.8|33526.2|524
1676640900000|2023-02-17 13:35:00|33558.3|33554.7|33556.8|33553.2|33560.3|33556.7|33547.8|33544.2|252
1676641200000|2023-02-17 13:40:00|33556.3|33552.7|33550.8|33547.2|33560.3|33556.7|33544.8|33541.2|204
1676641500000|2023-02-17 13:45:00|33551.3|33547.7|33574.8|33571.2|33587.8|33584.2|33551.3|33547.7|555
1676641800000|2023-02-17 13:50:00|33574.3|33570.7|33561.3|33557.7|33575.3|33571.7|33537.3|33533.7|570
1676642100000|2023-02-17 13:55:00|33561.8|33558.2|33584.3|33580.7|33593.3|33589.7|33561.3|33557.7|669
1676642400000|2023-02-17 14:00:00|33584.8|33581.2|33587.3|33583.7|33593.3|33589.7|33572.3|33568.7|798
1676642700000|2023-02-17 14:05:00|33587.8|33584.2|33580.8|33577.2|33589.8|33586.2|33576.8|33573.2|444
1676643000000|2023-02-17 14:10:00|33581.3|33577.7|33578.8|33575.2|33589.8|33586.2|33569.8|33566.2|714
1676643300000|2023-02-17 14:15:00|33579.3|33575.7|33599.3|33595.7|33601.3|33597.7|33568.8|33565.2|675
1676643600000|2023-02-17 14:20:00|33599.8|33596.2|33592.3|33588.7|33600.8|33597.2|33582.3|33578.7|413
1676643900000|2023-02-17 14:25:00|33591.8|33588.2|33571.3|33567.7|33603.8|33600.2|33570.8|33567.2|1708
1676644200000|2023-02-17 14:30:00|33570.7|33568.3|33616.7|33614.3|33622.2|33619.8|33503.7|33501.3|7184
1676644500000|2023-02-17 14:35:00|33616.2|33613.8|33591.7|33589.3|33628.2|33625.8|33586.2|33583.8|2736
1676644800000|2023-02-17 14:40:00|33591.2|33588.8|33566.7|33564.3|33603.2|33600.8|33560.7|33558.3|2854
1676645100000|2023-02-17 14:45:00|33565.7|33563.3|33558.7|33556.3|33582.7|33580.3|33530.7|33528.3|2781
1676645400000|2023-02-17 14:50:00|33560.7|33558.3|33520.2|33517.8|33569.7|33567.3|33513.7|33511.3|2526
1676645700000|2023-02-17 14:55:00|33519.7|33517.3|33556.2|33553.8|33556.7|33554.3|33509.7|33507.3|2630
1676646000000|2023-02-17 15:00:00|33555.7|33553.3|33620.9|33618.5|33635.4|33633|33550.2|33547.8|3621
1676646300000|2023-02-17 15:05:00|33621.4|33619|33626.9|33624.5|33649.4|33647|33616.9|33614.5|3355
1676646600000|2023-02-17 15:10:00|33623.4|33621|33654.4|33652|33669.9|33667.5|33607.9|33605.5|3979
1676646900000|2023-02-17 15:15:00|33654.9|33652.5|33714.4|33712|33731.9|33729.5|33635.9|33633.5|4091
1676647200000|2023-02-17 15:20:00|33712.4|33710|33693.4|33691|33755.9|33753.5|33693.4|33691|3885
1676647500000|2023-02-17 15:25:00|33693.9|33691.5|33694.4|33692|33717.9|33715.5|33691.9|33689.5|2628
1676647800000|2023-02-17 15:30:00|33693.9|33691.5|33745.4|33743|33753.9|33751.5|33681.4|33679|2917
1676648100000|2023-02-17 15:35:00|33744.9|33742.5|33748.4|33746|33806.4|33804|33734.9|33732.5|3330
1676648400000|2023-02-17 15:40:00|33747.9|33745.5|33675.9|33673.5|33750.9|33748.5|33669.4|33667|3243
1676648700000|2023-02-17 15:45:00|33673.9|33671.5|33660.9|33658.5|33686.9|33684.5|33645.9|33643.5|2377
1676649000000|2023-02-17 15:50:00|33658.4|33656|33638.9|33636.5|33662.9|33660.5|33631.4|33629|1796
1676649300000|2023-02-17 15:55:00|33638.4|33636|33630.9|33628.5|33652.4|33650|33614.9|33612.5|1685
1676649600000|2023-02-17 16:00:00|33631.4|33629|33620.4|33618|33633.9|33631.5|33596.4|33594|2251
1676649900000|2023-02-17 16:05:00|33620.9|33618.5|33621.9|33619.5|33646.9|33644.5|33608.9|33606.5|1680
1676650200000|2023-02-17 16:10:00|33621.4|33619|33633.9|33631.5|33643.4|33641|33618.4|33616|963
1676650500000|2023-02-17 16:15:00|33632.9|33630.5|33619.9|33617.5|33638.9|33636.5|33608.9|33606.5|1120
1676650800000|2023-02-17 16:20:00|33619.4|33617|33586.4|33584|33619.4|33617|33581.4|33579|1562
1676651100000|2023-02-17 16:25:00|33585.4|33583|33605.4|33603|33611.9|33609.5|33575.9|33573.5|1611
1676651400000|2023-02-17 16:30:00|33606.9|33604.5|33620.4|33618|33621.9|33619.5|33583.9|33581.5|1780
1676651700000|2023-02-17 16:35:00|33619.9|33617.5|33640.9|33638.5|33645.9|33643.5|33612.4|33610|1618
1676652000000|2023-02-17 16:40:00|33640.4|33638|33661.9|33659.5|33663.4|33661|33639.9|33637.5|1478
1676652300000|2023-02-17 16:45:00|33661.4|33659|33659.4|33657|33682.4|33680|33657.4|33655|1250
1676652600000|2023-02-17 16:50:00|33658.9|33656.5|33617.2|33614.8|33659.4|33657|33612.7|33610.3|1216
1676652900000|2023-02-17 16:55:00|33617.7|33615.3|33622.7|33620.3|33626.2|33623.8|33595.2|33592.8|1094
1676653200000|2023-02-17 17:00:00|33623.2|33620.8|33653.2|33650.8|33677.7|33675.3|33622.2|33619.8|1985
1676653500000|2023-02-17 17:05:00|33652.7|33650.3|33680.2|33677.8|33688.7|33686.3|33652.7|33650.3|1293
1676653800000|2023-02-17 17:10:00|33679.7|33677.3|33708.7|33706.3|33715.7|33713.3|33679.7|33677.3|1311
1676654100000|2023-02-17 17:15:00|33709.2|33706.8|33698.7|33696.3|33731.7|33729.3|33697.2|33694.8|1199
1676654400000|2023-02-17 17:20:00|33699.2|33696.8|33708.2|33705.8|33719.2|33716.8|33690.7|33688.3|970
1676654700000|2023-02-17 17:25:00|33708.7|33706.3|33715.7|33713.3|33731.7|33729.3|33704.2|33701.8|707
1676655000000|2023-02-17 17:30:00|33716.2|33713.8|33691.7|33689.3|33716.2|33713.8|33687.7|33685.3|1088
1676655300000|2023-02-17 17:35:00|33692.2|33689.8|33686.2|33683.8|33701.7|33699.3|33677.7|33675.3|1029
1676655600000|2023-02-17 17:40:00|33686.7|33684.3|33668.7|33666.3|33697.7|33695.3|33663.2|33660.8|1136
1676655900000|2023-02-17 17:45:00|33669.2|33666.8|33646.2|33643.8|33678.7|33676.3|33645.2|33642.8|950
1676656200000|2023-02-17 17:50:00|33645.7|33643.3|33599.7|33597.3|33649.7|33647.3|33589.2|33586.8|1919
1676656500000|2023-02-17 17:55:00|33600.7|33598.3|33626.2|33623.8|33634.7|33632.3|33595.7|33593.3|1182
1676656800000|2023-02-17 18:00:00|33625.3|33622.9|33633.8|33631.4|33633.8|33631.4|33609.8|33607.4|856
1676657100000|2023-02-17 18:05:00|33633.3|33630.9|33653.8|33651.4|33659.3|33656.9|33619.8|33617.4|1494
1676657400000|2023-02-17 18:10:00|33653.3|33650.9|33671.3|33668.9|33685.3|33682.9|33651.8|33649.4|1294
1676657700000|2023-02-17 18:15:00|33670.8|33668.4|33675.8|33673.4|33692.3|33689.9|33670.8|33668.4|899
1676658000000|2023-02-17 18:20:00|33676.3|33673.9|33645.3|33642.9|33677.8|33675.4|33639.3|33636.9|1152
1676658300000|2023-02-17 18:25:00|33645.8|33643.4|33640.8|33638.4|33648.8|33646.4|33621.3|33618.9|722
1676658600000|2023-02-17 18:30:00|33641.3|33638.9|33659.8|33657.4|33660.3|33657.9|33628.3|33625.9|529
1676658900000|2023-02-17 18:35:00|33660.3|33657.9|33658.8|33656.4|33671.3|33668.9|33650.8|33648.4|784
1676659200000|2023-02-17 18:40:00|33659.3|33656.9|33663.8|33661.4|33671.8|33669.4|33650.8|33648.4|551
1676659500000|2023-02-17 18:45:00|33663.3|33660.9|33669.8|33667.4|33679.8|33677.4|33660.8|33658.4|545
1676659800000|2023-02-17 18:50:00|33669.3|33666.9|33650.3|33647.9|33678.8|33676.4|33642.8|33640.4|1077
1676660100000|2023-02-17 18:55:00|33650.8|33648.4|33666.8|33664.4|33668.3|33665.9|33638.3|33635.9|714
1676660400000|2023-02-17 19:00:00|33669.8|33667.4|33699.3|33696.9|33711.8|33709.4|33668.3|33665.9|1516
1676660700000|2023-02-17 19:05:00|33698.8|33696.4|33707.8|33705.4|33714.8|33712.4|33694.8|33692.4|650
1676661000000|2023-02-17 19:10:00|33708.3|33705.9|33677.3|33674.9|33716.8|33714.4|33666.8|33664.4|928
1676661300000|2023-02-17 19:15:00|33676.8|33674.4|33685.3|33682.9|33699.3|33696.9|33669.8|33667.4|536
1676661600000|2023-02-17 19:20:00|33686.8|33684.4|33755.3|33752.9|33761.3|33758.9|33683.8|33681.4|1518
1676661900000|2023-02-17 19:25:00|33754.8|33752.4|33743.3|33740.9|33762.3|33759.9|33733.8|33731.4|1066
1676662200000|2023-02-17 19:30:00|33743.8|33741.4|33761.3|33758.9|33774.8|33772.4|33741.8|33739.4|1191
1676662500000|2023-02-17 19:35:00|33760.8|33758.4|33782.3|33779.9|33786.3|33783.9|33758.3|33755.9|1037
1676662800000|2023-02-17 19:40:00|33782.8|33780.4|33756.3|33753.9|33783.8|33781.4|33747.3|33744.9|1180
1676663100000|2023-02-17 19:45:00|33755.8|33753.4|33788.3|33785.9|33790.3|33787.9|33749.3|33746.9|945
1676663400000|2023-02-17 19:50:00|33787.8|33785.4|33799.3|33796.9|33812.3|33809.9|33787.3|33784.9|1773
1676663700000|2023-02-17 19:55:00|33799.8|33797.4|33811.3|33808.9|33820.3|33817.9|33798.3|33795.9|1435
1676664000000|2023-02-17 20:00:00|33810.3|33807.9|33801.8|33799.4|33838.8|33836.4|33800.8|33798.4|2155
1676664300000|2023-02-17 20:05:00|33801.3|33798.9|33827.3|33824.9|33828.8|33826.4|33792.8|33790.4|1982
1676664600000|2023-02-17 20:10:00|33826.8|33824.4|33808.8|33806.4|33835.3|33832.9|33795.3|33792.9|1671
1676664900000|2023-02-17 20:15:00|33807.3|33804.9|33796.3|33793.9|33825.3|33822.9|33781.8|33779.4|1799
1676665200000|2023-02-17 20:20:00|33795.3|33792.9|33793.3|33790.9|33807.3|33804.9|33769.3|33766.9|1660
1676665500000|2023-02-17 20:25:00|33792.3|33789.9|33783.8|33781.4|33812.3|33809.9|33771.3|33768.9|1718
1676665800000|2023-02-17 20:30:00|33783.3|33780.9|33814.8|33812.4|33819.8|33817.4|33772.3|33769.9|1270
1676666100000|2023-02-17 20:35:00|33815.3|33812.9|33809.3|33806.9|33850.3|33847.9|33802.3|33799.9|2115
1676666400000|2023-02-17 20:40:00|33809.8|33807.4|33804.3|33801.9|33823.8|33821.4|33797.8|33795.4|1200
1676666700000|2023-02-17 20:45:00|33803.8|33801.4|33778.8|33776.4|33808.8|33806.4|33776.8|33774.4|1886
1676667000000|2023-02-17 20:50:00|33780.3|33777.9|33806.8|33804.4|33837.3|33834.9|33779.8|33777.4|2247
1676667300000|2023-02-17 20:55:00|33807.3|33804.9|33830.3|33827.9|33849.8|33847.4|33804.3|33801.9|3960
1676667600000|2023-02-17 21:00:00|33831.5|33826.7|33832.5|33827.7|33842.5|33837.7|33821|33816.2|1121
1676667900000|2023-02-17 21:05:00|33831.5|33826.7|33825|33820.2|33833|33828.2|33820.5|33815.7|466
1676668200000|2023-02-17 21:10:00|33825.5|33820.7|33827|33822.2|33840|33835.2|33820|33815.2|330
1676668500000|2023-02-17 21:15:00|33826.5|33821.7|33834|33829.2|33837|33832.2|33822|33817.2|112
1676668800000|2023-02-17 21:20:00|33835|33830.2|33829.5|33824.7|33835|33830.2|33826.5|33821.7|65
1676669100000|2023-02-17 21:25:00|33830|33825.2|33831|33826.2|33832|33827.2|33824.5|33819.7|121
1676669400000|2023-02-17 21:30:00|33831.5|33826.7|33837|33832.2|33837|33832.2|33829|33824.2|117
1676669700000|2023-02-17 21:35:00|33837.5|33832.7|33836|33831.2|33837.5|33832.7|33832.5|33827.7|43
1676670000000|2023-02-17 21:40:00|33834|33829.2|33833|33828.2|33834.5|33829.7|33831|33826.2|39
1676670300000|2023-02-17 21:45:00|33833.5|33828.7|33835.5|33830.7|33835.5|33830.7|33830|33825.2|100
1676670600000|2023-02-17 21:50:00|33836|33831.2|33829|33824.2|33837.5|33832.7|33829|33824.2|115
1676670900000|2023-02-17 21:55:00|33829.5|33824.7|33827.7|33817.9|33829.5|33824.7|33825|33816.6|54
1676847600000|2023-02-19 23:00:00|33799.5|33794.7|33781|33776.2|33817.5|33812.7|33771|33766.2|178
1676847900000|2023-02-19 23:05:00|33781.5|33776.7|33773|33768.2|33790.5|33785.7|33766|33761.2|132
1676848200000|2023-02-19 23:10:00|33774|33769.2|33788|33783.2|33788.5|33783.7|33771.5|33766.7|65
1676848500000|2023-02-19 23:15:00|33788.5|33783.7|33785|33780.2|33791.5|33786.7|33771|33766.2|65
1676848800000|2023-02-19 23:20:00|33784.5|33779.7|33796|33791.2|33796|33791.2|33782|33777.2|74
1676849100000|2023-02-19 23:25:00|33796.5|33791.7|33791|33786.2|33797.5|33792.7|33790|33785.2|47
1676849400000|2023-02-19 23:30:00|33790.5|33785.7|33789|33784.2|33799|33794.2|33786|33781.2|66
1676849700000|2023-02-19 23:35:00|33789.5|33784.7|33785.5|33780.7|33793.5|33788.7|33780|33775.2|36
1676850000000|2023-02-19 23:40:00|33786|33781.2|33791|33786.2|33794|33789.2|33786|33781.2|21
1676850300000|2023-02-19 23:45:00|33791.5|33786.7|33784|33779.2|33792.5|33787.7|33782.5|33777.7|27
1676850600000|2023-02-19 23:50:00|33784.5|33779.7|33790.5|33785.7|33791|33786.2|33783.5|33778.7|16
1676850900000|2023-02-19 23:55:00|33791|33786.2|33788.5|33783.7|33793|33788.2|33783|33778.2|29
1676851200000|2023-02-20 00:00:00|33790|33785.2|33775|33770.2|33791.5|33786.7|33772|33767.2|98
1676851500000|2023-02-20 00:05:00|33775.5|33770.7|33771.5|33766.7|33784|33779.2|33771|33766.2|51
1676851800000|2023-02-20 00:10:00|33771|33766.2|33773.5|33768.7|33780|33775.2|33770.5|33765.7|46
1676852100000|2023-02-20 00:15:00|33774|33769.2|33769.5|33764.7|33775|33770.2|33767|33762.2|75
1676852400000|2023-02-20 00:20:00|33769|33764.2|33772.5|33767.7|33772.5|33767.7|33764.5|33759.7|35
1676852700000|2023-02-20 00:25:00|33773.5|33768.7|33781|33776.2|33781.5|33776.7|33773|33768.2|36
1676853000000|2023-02-20 00:30:00|33781.5|33776.7|33789.5|33784.7|33790.5|33785.7|33779.5|33774.7|54
1676853300000|2023-02-20 00:35:00|33790|33785.2|33784|33779.2|33791.5|33786.7|33783.5|33778.7|22
1676853600000|2023-02-20 00:40:00|33783|33778.2|33782.5|33777.7|33787|33782.2|33782.5|33777.7|15
1676853900000|2023-02-20 00:45:00|33782|33777.2|33785|33780.2|33785|33780.2|33778.5|33773.7|19
1676854200000|2023-02-20 00:50:00|33785.5|33780.7|33775.5|33770.7|33788|33783.2|33772.5|33767.7|54
1676854500000|2023-02-20 00:55:00|33776|33771.2|33784.5|33779.7|33784.5|33779.7|33775|33770.2|28
1676854800000|2023-02-20 01:00:00|33785|33780.2|33791.5|33786.7|33792.5|33787.7|33780.5|33775.7|58
1676855100000|2023-02-20 01:05:00|33792.5|33787.7|33809.5|33804.7|33810|33805.2|33791.5|33786.7|111
1676855400000|2023-02-20 01:10:00|33809|33804.2|33806|33801.2|33810|33805.2|33802.5|33797.7|42
1676855700000|2023-02-20 01:15:00|33805.5|33800.7|33811.5|33806.7|33813|33808.2|33805.5|33800.7|42
1676856000000|2023-02-20 01:20:00|33812|33807.2|33809.5|33804.7|33818|33813.2|33807|33802.2|65
1676856300000|2023-02-20 01:25:00|33809|33804.2|33811|33806.2|33812|33807.2|33804|33799.2|47
1676856600000|2023-02-20 01:30:00|33811.5|33806.7|33812.5|33807.7|33818|33813.2|33810.5|33805.7|90
1676856900000|2023-02-20 01:35:00|33811|33806.2|33804.5|33799.7|33818|33813.2|33803.5|33798.7|45
1676857200000|2023-02-20 01:40:00|33805|33800.2|33813|33808.2|33817|33812.2|33804|33799.2|30
1676857500000|2023-02-20 01:45:00|33813.5|33808.7|33815|33810.2|33815|33810.2|33805.5|33800.7|36
1676857800000|2023-02-20 01:50:00|33816|33811.2|33810.5|33805.7|33817.5|33812.7|33810|33805.2|53
1676858100000|2023-02-20 01:55:00|33811|33806.2|33811|33806.2|33814|33809.2|33807|33802.2|32
1676858400000|2023-02-20 02:00:00|33810.5|33805.7|33814|33809.2|33818.5|33813.7|33810.5|33805.7|36
1676858700000|2023-02-20 02:05:00|33814.5|33809.7|33817|33812.2|33820|33815.2|33812|33807.2|64
1676859000000|2023-02-20 02:10:00|33816.5|33811.7|33816.5|33811.7|33818.5|33813.7|33811|33806.2|30
1676859300000|2023-02-20 02:15:00|33817|33812.2|33812.5|33807.7|33822.5|33817.7|33811.5|33806.7|73
1676859600000|2023-02-20 02:20:00|33812|33807.2|33805.5|33800.7|33818|33813.2|33805|33800.2|222
1676859900000|2023-02-20 02:25:00|33805|33800.2|33806.5|33801.7|33810|33805.2|33804.5|33799.7|42
1676860200000|2023-02-20 02:30:00|33807|33802.2|33809.5|33804.7|33814.5|33809.7|33807|33802.2|22
1676860500000|2023-02-20 02:35:00|33809|33804.2|33815|33810.2|33816.5|33811.7|33807|33802.2|51
1676860800000|2023-02-20 02:40:00|33814.5|33809.7|33815.5|33810.7|33816.5|33811.7|33811.5|33806.7|30
1676861100000|2023-02-20 02:45:00|33816|33811.2|33815|33810.2|33822.5|33817.7|33813|33808.2|49
1676861400000|2023-02-20 02:50:00|33817.5|33812.7|33818.5|33813.7|33828|33823.2|33817.5|33812.7|52
1676861700000|2023-02-20 02:55:00|33819|33814.2|33825|33820.2|33827.5|33822.7|33817.5|33812.7|26
1676862000000|2023-02-20 03:00:00|33825.5|33820.7|33821.5|33816.7|33828.5|33823.7|33818.5|33813.7|25
1676862300000|2023-02-20 03:05:00|33821|33816.2|33817.5|33812.7|33825.5|33820.7|33817.5|33812.7|34
1676862600000|2023-02-20 03:10:00|33817|33812.2|33819.5|33814.7|33820.5|33815.7|33814|33809.2|24
1676862900000|2023-02-20 03:15:00|33820|33815.2|33820.5|33815.7|33824.5|33819.7|33817.5|33812.7|36
1676863200000|2023-02-20 03:20:00|33821|33816.2|33821.5|33816.7|33822.5|33817.7|33818.5|33813.7|21
1676863500000|2023-02-20 03:25:00|33821|33816.2|33827.5|33822.7|33830|33825.2|33819.5|33814.7|44
1676863800000|2023-02-20 03:30:00|33827|33822.2|33829.5|33824.7|33829.5|33824.7|33824.5|33819.7|56
1676864100000|2023-02-20 03:35:00|33830.5|33825.7|33824.5|33819.7|33834.5|33829.7|33823.5|33818.7|77
1676864400000|2023-02-20 03:40:00|33825|33820.2|33827|33822.2|33829.5|33824.7|33824.5|33819.7|17
1676864700000|2023-02-20 03:45:00|33828|33823.2|33830.5|33825.7|33831.5|33826.7|33824|33819.2|38
1676865000000|2023-02-20 03:50:00|33830|33825.2|33829.5|33824.7|33830.5|33825.7|33828|33823.2|21
1676865300000|2023-02-20 03:55:00|33829|33824.2|33823.5|33818.7|33831|33826.2|33822.5|33817.7|38
1676865600000|2023-02-20 04:00:00|33824|33819.2|33824.5|33819.7|33825.5|33820.7|33821.5|33816.7|71
1676865900000|2023-02-20 04:05:00|33825|33820.2|33825|33820.2|33825.5|33820.7|33820|33815.2|59
1676866200000|2023-02-20 04:10:00|33827|33822.2|33823.5|33818.7|33827|33822.2|33823|33818.2|16
1676866500000|2023-02-20 04:15:00|33824|33819.2|33825|33820.2|33826.5|33821.7|33824|33819.2|20
1676866800000|2023-02-20 04:20:00|33824.5|33819.7|33829.5|33824.7|33835.5|33830.7|33824.5|33819.7|60
1676867100000|2023-02-20 04:25:00|33829|33824.2|33823.5|33818.7|33832.5|33827.7|33823.5|33818.7|92
1676867400000|2023-02-20 04:30:00|33823|33818.2|33824|33819.2|33824|33819.2|33820.5|33815.7|17
1676867700000|2023-02-20 04:35:00|33822.5|33817.7|33819|33814.2|33823.5|33818.7|33819|33814.2|18
1676868000000|2023-02-20 04:40:00|33819.5|33814.7|33810|33805.2|33821|33816.2|33808.5|33803.7|113
1676868300000|2023-02-20 04:45:00|33809.5|33804.7|33807.5|33802.7|33813.5|33808.7|33807|33802.2|83
1676868600000|2023-02-20 04:50:00|33807|33802.2|33816.5|33811.7|33817.5|33812.7|33806.5|33801.7|193
1676868900000|2023-02-20 04:55:00|33817|33812.2|33815.5|33810.7|33818.5|33813.7|33815.5|33810.7|25
1676869200000|2023-02-20 05:00:00|33815|33810.2|33806|33801.2|33819.5|33814.7|33806|33801.2|29
1676869500000|2023-02-20 05:05:00|33806.5|33801.7|33813.5|33808.7|33815.5|33810.7|33805.5|33800.7|32
1676869800000|2023-02-20 05:10:00|33813|33808.2|33809.5|33804.7|33813.5|33808.7|33809|33804.2|13
1676870100000|2023-02-20 05:15:00|33810|33805.2|33810|33805.2|33814|33809.2|33809.5|33804.7|18
1676870400000|2023-02-20 05:20:00|33809.5|33804.7|33813|33808.2|33815|33810.2|33805|33800.2|30
1676870700000|2023-02-20 05:25:00|33812.5|33807.7|33815.5|33810.7|33818|33813.2|33811.5|33806.7|40
1676871000000|2023-02-20 05:30:00|33815|33810.2|33818.5|33813.7|33821|33816.2|33815|33810.2|24
1676871300000|2023-02-20 05:35:00|33819|33814.2|33820|33815.2|33823|33818.2|33817|33812.2|28
1676871600000|2023-02-20 05:40:00|33818.5|33813.7|33819.5|33814.7|33822|33817.2|33816.5|33811.7|25
1676871900000|2023-02-20 05:45:00|33819|33814.2|33827.5|33822.7|33828.5|33823.7|33819|33814.2|45
1676872200000|2023-02-20 05:50:00|33828|33823.2|33820|33815.2|33829.5|33824.7|33817.5|33812.7|22
1676872500000|2023-02-20 05:55:00|33819.5|33814.7|33821|33816.2|33822.5|33817.7|33817.5|33812.7|17
1676872800000|2023-02-20 06:00:00|33821.5|33816.7|33820.5|33815.7|33824|33819.2|33819.5|33814.7|42
1676873100000|2023-02-20 06:05:00|33820|33815.2|33815|33810.2|33824|33819.2|33812|33807.2|55
1676873400000|2023-02-20 06:10:00|33815.5|33810.7|33820|33815.2|33821|33816.2|33815.5|33810.7|47
1676873700000|2023-02-20 06:15:00|33819|33814.2|33813|33808.2|33819|33814.2|33812|33807.2|61
1676874000000|2023-02-20 06:20:00|33812.5|33807.7|33808|33803.2|33813|33808.2|33806.5|33801.7|54
1676874300000|2023-02-20 06:25:00|33807.5|33802.7|33812.5|33807.7|33816|33811.2|33807.5|33802.7|25
1676874600000|2023-02-20 06:30:00|33812|33807.2|33809|33804.2|33812|33807.2|33806.5|33801.7|48
1676874900000|2023-02-20 06:35:00|33808.5|33803.7|33805.5|33800.7|33810.5|33805.7|33805.5|33800.7|70
1676875200000|2023-02-20 06:40:00|33806|33801.2|33808.5|33803.7|33809.5|33804.7|33806|33801.2|12
1676875500000|2023-02-20 06:45:00|33808|33803.2|33814.5|33809.7|33814.5|33809.7|33807|33802.2|68
1676875800000|2023-02-20 06:50:00|33815|33810.2|33809.5|33804.7|33818.5|33813.7|33808|33803.2|61
1676876100000|2023-02-20 06:55:00|33809|33804.2|33813|33808.2|33815|33810.2|33804|33799.2|81
1676876400000|2023-02-20 07:00:00|33812.4|33808.8|33796.9|33793.3|33813.4|33809.8|33794.9|33791.3|109
1676876700000|2023-02-20 07:05:00|33797.9|33794.3|33796.9|33793.3|33800.9|33797.3|33793.9|33790.3|48
1676877000000|2023-02-20 07:10:00|33797.4|33793.8|33797.4|33793.8|33799.4|33795.8|33794.4|33790.8|27
1676877300000|2023-02-20 07:15:00|33796.9|33793.3|33802.9|33799.3|33805.4|33801.8|33796.9|33793.3|192
1676877600000|2023-02-20 07:20:00|33802.4|33798.8|33804.9|33801.3|33805.9|33802.3|33800.9|33797.3|115
1676877900000|2023-02-20 07:25:00|33805.4|33801.8|33809.9|33806.3|33810.9|33807.3|33804.9|33801.3|54
1676878200000|2023-02-20 07:30:00|33809.4|33805.8|33815.9|33812.3|33816.4|33812.8|33805.9|33802.3|92
1676878500000|2023-02-20 07:35:00|33816.4|33812.8|33827.4|33823.8|33829.4|33825.8|33814.9|33811.3|91
1676878800000|2023-02-20 07:40:00|33827.9|33824.3|33829.9|33826.3|33834.4|33830.8|33824.4|33820.8|210
1676879100000|2023-02-20 07:45:00|33830.4|33826.8|33827.9|33824.3|33830.4|33826.8|33825.9|33822.3|50
1676879400000|2023-02-20 07:50:00|33826.9|33823.3|33827.9|33824.3|33830.9|33827.3|33825.9|33822.3|36
1676879700000|2023-02-20 07:55:00|33827.4|33823.8|33826.9|33823.3|33828.9|33825.3|33821.4|33817.8|100
1676880000000|2023-02-20 08:00:00|33827.9|33824.3|33812.9|33809.3|33827.9|33824.3|33801.9|33798.3|213
1676880300000|2023-02-20 08:05:00|33813.4|33809.8|33803.9|33800.3|33818.9|33815.3|33802.9|33799.3|128
1676880600000|2023-02-20 08:10:00|33803.4|33799.8|33794.9|33791.3|33803.9|33800.3|33789.9|33786.3|398
1676880900000|2023-02-20 08:15:00|33794.4|33790.8|33797.9|33794.3|33798.4|33794.8|33790.4|33786.8|153
1676881200000|2023-02-20 08:20:00|33796.9|33793.3|33804.9|33801.3|33811.4|33807.8|33796.9|33793.3|74
1676881500000|2023-02-20 08:25:00|33804.4|33800.8|33795.9|33792.3|33807.9|33804.3|33791.9|33788.3|67
1676881800000|2023-02-20 08:30:00|33795.4|33791.8|33798.9|33795.3|33803.9|33800.3|33793.9|33790.3|79
1676882100000|2023-02-20 08:35:00|33799.4|33795.8|33789.4|33785.8|33803.4|33799.8|33787.4|33783.8|81
1676882400000|2023-02-20 08:40:00|33788.9|33785.3|33783.9|33780.3|33792.9|33789.3|33779.9|33776.3|103
1676882700000|2023-02-20 08:45:00|33784.9|33781.3|33785.9|33782.3|33787.9|33784.3|33777.9|33774.3|87
1676883000000|2023-02-20 08:50:00|33785.4|33781.8|33789.9|33786.3|33794.4|33790.8|33783.9|33780.3|80
1676883300000|2023-02-20 08:55:00|33790.4|33786.8|33794.9|33791.3|33796.4|33792.8|33784.9|33781.3|63
1676883600000|2023-02-20 09:00:00|33794.4|33790.8|33808.9|33805.3|33815.9|33812.3|33793.9|33790.3|258
1676883900000|2023-02-20 09:05:00|33808.4|33804.8|33804.9|33801.3|33814.9|33811.3|33804.9|33801.3|64
1676884200000|2023-02-20 09:10:00|33804.4|33800.8|33796.9|33793.3|33805.4|33801.8|33792.9|33789.3|49
1676884500000|2023-02-20 09:15:00|33796.4|33792.8|33787.9|33784.3|33797.9|33794.3|33784.4|33780.8|111
1676884800000|2023-02-20 09:20:00|33787.4|33783.8|33779.4|33775.8|33793.9|33790.3|33775.4|33771.8|114
1676885100000|2023-02-20 09:25:00|33778.9|33775.3|33783.9|33780.3|33783.9|33780.3|33776.9|33773.3|200
1676885400000|2023-02-20 09:30:00|33783.4|33779.8|33777.9|33774.3|33783.9|33780.3|33776.4|33772.8|218
1676885700000|2023-02-20 09:35:00|33777.4|33773.8|33769.9|33766.3|33780.9|33777.3|33767.9|33764.3|267
1676886000000|2023-02-20 09:40:00|33770.4|33766.8|33760.9|33757.3|33770.4|33766.8|33760.9|33757.3|162
1676886300000|2023-02-20 09:45:00|33760.4|33756.8|33754.9|33751.3|33765.4|33761.8|33753.4|33749.8|112
1676886600000|2023-02-20 09:50:00|33755.4|33751.8|33756.9|33753.3|33759.4|33755.8|33747.4|33743.8|119
1676886900000|2023-02-20 09:55:00|33757.4|33753.8|33757.4|33753.8|33760.9|33757.3|33750.4|33746.8|89
1676887200000|2023-02-20 10:00:00|33756.9|33753.3|33741.9|33738.3|33758.9|33755.3|33740.4|33736.8|153
1676887500000|2023-02-20 10:05:00|33742.4|33738.8|33735.9|33732.3|33742.4|33738.8|33731.4|33727.8|139
1676887800000|2023-02-20 10:10:00|33735.4|33731.8|33752.9|33749.3|33754.4|33750.8|33735.4|33731.8|105
1676888100000|2023-02-20 10:15:00|33753.4|33749.8|33741.9|33738.3|33753.9|33750.3|33740.9|33737.3|104
1676888400000|2023-02-20 10:20:00|33742.4|33738.8|33735.9|33732.3|33742.4|33738.8|33731.4|33727.8|58
1676888700000|2023-02-20 10:25:00|33734.9|33731.3|33749.9|33746.3|33751.4|33747.8|33734.9|33731.3|203
1676889000000|2023-02-20 10:30:00|33750.4|33746.8|33765.4|33761.8|33766.4|33762.8|33750.4|33746.8|248
1676889300000|2023-02-20 10:35:00|33765.9|33762.3|33757.4|33753.8|33766.9|33763.3|33756.4|33752.8|49
1676889600000|2023-02-20 10:40:00|33757.9|33754.3|33752.9|33749.3|33759.4|33755.8|33750.4|33746.8|35
1676889900000|2023-02-20 10:45:00|33753.4|33749.8|33748.9|33745.3|33754.9|33751.3|33742.4|33738.8|100
1676890200000|2023-02-20 10:50:00|33749.4|33745.8|33754.9|33751.3|33759.9|33756.3|33748.4|33744.8|62
1676890500000|2023-02-20 10:55:00|33754.4|33750.8|33754.4|33750.8|33754.9|33751.3|33744.4|33740.8|42
1676890800000|2023-02-20 11:00:00|33754.9|33751.3|33745.9|33742.3|33756.9|33753.3|33740.9|33737.3|72
1676891100000|2023-02-20 11:05:00|33746.4|33742.8|33752.9|33749.3|33754.9|33751.3|33743.4|33739.8|46
1676891400000|2023-02-20 11:10:00|33751.9|33748.3|33768.9|33765.3|33769.4|33765.8|33749.4|33745.8|65
1676891700000|2023-02-20 11:15:00|33768.4|33764.8|33770.9|33767.3|33774.4|33770.8|33767.4|33763.8|88
1676892000000|2023-02-20 11:20:00|33770.4|33766.8|33764.9|33761.3|33770.9|33767.3|33760.9|33757.3|66
1676892300000|2023-02-20 11:25:00|33765.4|33761.8|33780.9|33777.3|33780.9|33777.3|33764.4|33760.8|108
1676892600000|2023-02-20 11:30:00|33780.4|33776.8|33774.9|33771.3|33780.4|33776.8|33769.9|33766.3|50
1676892900000|2023-02-20 11:35:00|33775.4|33771.8|33767.9|33764.3|33778.4|33774.8|33767.9|33764.3|54
1676893200000|2023-02-20 11:40:00|33767.4|33763.8|33765.9|33762.3|33770.9|33767.3|33761.9|33758.3|78
1676893500000|2023-02-20 11:45:00|33765.4|33761.8|33763.9|33760.3|33769.9|33766.3|33758.4|33754.8|87
1676893800000|2023-02-20 11:50:00|33763.4|33759.8|33764.4|33760.8|33768.4|33764.8|33760.9|33757.3|58
1676894100000|2023-02-20 11:55:00|33763.9|33760.3|33760.9|33757.3|33769.9|33766.3|33756.9|33753.3|70
1676894400000|2023-02-20 12:00:00|33759.9|33756.3|33742.9|33739.3|33761.9|33758.3|33742.9|33739.3|111
1676894700000|2023-02-20 12:05:00|33742.4|33738.8|33748.9|33745.3|33760.9|33757.3|33742.4|33738.8|172
1676895000000|2023-02-20 12:10:00|33748.4|33744.8|33738.4|33734.8|33748.9|33745.3|33736.4|33732.8|103
1676895300000|2023-02-20 12:15:00|33737.9|33734.3|33740.9|33737.3|33740.9|33737.3|33730.4|33726.8|132
1676895600000|2023-02-20 12:20:00|33740.4|33736.8|33743.9|33740.3|33745.9|33742.3|33738.4|33734.8|58
1676895900000|2023-02-20 12:25:00|33743.4|33739.8|33740.9|33737.3|33744.9|33741.3|33740.4|33736.8|57
1676896200000|2023-02-20 12:30:00|33740.4|33736.8|33752.9|33749.3|33754.4|33750.8|33739.4|33735.8|146
1676896500000|2023-02-20 12:35:00|33752.4|33748.8|33748.4|33744.8|33757.4|33753.8|33747.9|33744.3|77
1676896800000|2023-02-20 12:40:00|33748.9|33745.3|33750.9|33747.3|33753.4|33749.8|33747.4|33743.8|78
1676897100000|2023-02-20 12:45:00|33751.4|33747.8|33760.9|33757.3|33763.9|33760.3|33748.9|33745.3|103
1676897400000|2023-02-20 12:50:00|33761.4|33757.8|33764.9|33761.3|33764.9|33761.3|33758.9|33755.3|65
1676897700000|2023-02-20 12:55:00|33764.4|33760.8|33762.4|33758.8|33768.9|33765.3|33755.4|33751.8|107
1676898000000|2023-02-20 13:00:00|33761.9|33758.3|33764.9|33761.3|33765.9|33762.3|33756.4|33752.8|148
1676898300000|2023-02-20 13:05:00|33765.4|33761.8|33768.4|33764.8|33770.9|33767.3|33759.9|33756.3|102
1676898600000|2023-02-20 13:10:00|33768.9|33765.3|33769.4|33765.8|33773.9|33770.3|33765.4|33761.8|70
1676898900000|2023-02-20 13:15:00|33769.9|33766.3|33762.4|33758.8|33770.9|33767.3|33761.9|33758.3|146
1676899200000|2023-02-20 13:20:00|33762.9|33759.3|33760.9|33757.3|33765.9|33762.3|33756.9|33753.3|118
1676899500000|2023-02-20 13:25:00|33761.4|33757.8|33764.9|33761.3|33765.9|33762.3|33759.9|33756.3|97
1676899800000|2023-02-20 13:30:00|33765.9|33762.3|33769.4|33765.8|33772.9|33769.3|33760.4|33756.8|109
1676900100000|2023-02-20 13:35:00|33769.9|33766.3|33774.9|33771.3|33777.9|33774.3|33762.9|33759.3|88
1676900400000|2023-02-20 13:40:00|33775.4|33771.8|33774.9|33771.3|33777.4|33773.8|33769.9|33766.3|72
1676900700000|2023-02-20 13:45:00|33774.4|33770.8|33774.4|33770.8|33775.4|33771.8|33769.9|33766.3|52
1676901000000|2023-02-20 13:50:00|33773.9|33770.3|33786.9|33783.3|33787.9|33784.3|33773.9|33770.3|132
1676901300000|2023-02-20 13:55:00|33786.4|33782.8|33790.4|33786.8|33792.4|33788.8|33785.9|33782.3|168
1676901600000|2023-02-20 14:00:00|33789.9|33786.3|33775.9|33772.3|33789.9|33786.3|33769.9|33766.3|285
1676901900000|2023-02-20 14:05:00|33775.4|33771.8|33778.4|33774.8|33782.4|33778.8|33773.4|33769.8|141
1676902200000|2023-02-20 14:10:00|33778.9|33775.3|33774.9|33771.3|33782.9|33779.3|33772.4|33768.8|104
1676902500000|2023-02-20 14:15:00|33774.4|33770.8|33774.9|33771.3|33781.9|33778.3|33774.4|33770.8|102
1676902800000|2023-02-20 14:20:00|33775.4|33771.8|33774.9|33771.3|33780.4|33776.8|33768.4|33764.8|98
1676903100000|2023-02-20 14:25:00|33775.4|33771.8|33773.9|33770.3|33777.9|33774.3|33769.4|33765.8|118
1676903400000|2023-02-20 14:30:00|33773.3|33770.9|33748.3|33745.9|33777.3|33774.9|33746.3|33743.9|435
1676903700000|2023-02-20 14:35:00|33747.8|33745.4|33742.3|33739.9|33748.3|33745.9|33731.3|33728.9|343
1676904000000|2023-02-20 14:40:00|33742.8|33740.4|33752.3|33749.9|33760.3|33757.9|33739.8|33737.4|394
1676904300000|2023-02-20 14:45:00|33751.8|33749.4|33751.3|33748.9|33755.8|33753.4|33747.8|33745.4|140
1676904600000|2023-02-20 14:50:00|33751.8|33749.4|33746.3|33743.9|33753.3|33750.9|33743.3|33740.9|128
1676904900000|2023-02-20 14:55:00|33746.8|33744.4|33751.3|33748.9|33758.8|33756.4|33745.3|33742.9|102
1676905200000|2023-02-20 15:00:00|33750.8|33748.4|33739.3|33736.9|33751.3|33748.9|33735.3|33732.9|356
1676905500000|2023-02-20 15:05:00|33739.8|33737.4|33739.8|33737.4|33744.8|33742.4|33736.3|33733.9|163
1676905800000|2023-02-20 15:10:00|33740.3|33737.9|33724.3|33721.9|33743.3|33740.9|33723.8|33721.4|243
1676906100000|2023-02-20 15:15:00|33723.8|33721.4|33724.8|33722.4|33731.8|33729.4|33721.8|33719.4|173
1676906400000|2023-02-20 15:20:00|33725.3|33722.9|33727.8|33725.4|33729.8|33727.4|33720.3|33717.9|216
1676906700000|2023-02-20 15:25:00|33728.3|33725.9|33713.8|33711.4|33728.8|33726.4|33711.8|33709.4|199
1676907000000|2023-02-20 15:30:00|33713.3|33710.9|33712.8|33710.4|33715.3|33712.9|33708.3|33705.9|197
1676907300000|2023-02-20 15:35:00|33712.3|33709.9|33711.8|33709.4|33713.8|33711.4|33706.3|33703.9|170
1676907600000|2023-02-20 15:40:00|33711.3|33708.9|33711.3|33708.9|33715.8|33713.4|33708.3|33705.9|109
1676907900000|2023-02-20 15:45:00|33710.8|33708.4|33706.3|33703.9|33710.8|33708.4|33702.8|33700.4|101
1676908200000|2023-02-20 15:50:00|33706.8|33704.4|33713.8|33711.4|33718.3|33715.9|33706.3|33703.9|121
1676908500000|2023-02-20 15:55:00|33712.8|33710.4|33717.3|33714.9|33718.3|33715.9|33712.3|33709.9|71
1676908800000|2023-02-20 16:00:00|33716.8|33714.4|33722.3|33719.9|33725.3|33722.9|33714.8|33712.4|87
1676909100000|2023-02-20 16:05:00|33721.8|33719.4|33717.3|33714.9|33722.3|33719.9|33713.3|33710.9|93
1676909400000|2023-02-20 16:10:00|33717.8|33715.4|33717.3|33714.9|33717.8|33715.4|33710.3|33707.9|57
1676909700000|2023-02-20 16:15:00|33716.8|33714.4|33719.3|33716.9|33722.3|33719.9|33714.3|33711.9|100
1676910000000|2023-02-20 16:20:00|33719.8|33717.4|33721.3|33718.9|33723.8|33721.4|33717.8|33715.4|84
1676910300000|2023-02-20 16:25:00|33721.8|33719.4|33721.3|33718.9|33725.8|33723.4|33719.8|33717.4|67
1676910600000|2023-02-20 16:30:00|33720.8|33718.4|33710.3|33707.9|33726.8|33724.4|33709.8|33707.4|147
1676910900000|2023-02-20 16:35:00|33709.8|33707.4|33712.8|33710.4|33715.3|33712.9|33701.3|33698.9|233
1676911200000|2023-02-20 16:40:00|33712.3|33709.9|33712.3|33709.9|33716.8|33714.4|33710.8|33708.4|76
1676911500000|2023-02-20 16:45:00|33711.8|33709.4|33708.3|33705.9|33712.3|33709.9|33705.8|33703.4|49
1676911800000|2023-02-20 16:50:00|33708.8|33706.4|33707.3|33704.9|33710.8|33708.4|33704.3|33701.9|104
1676912100000|2023-02-20 16:55:00|33706.8|33704.4|33705.8|33703.4|33712.8|33710.4|33705.3|33702.9|35
1676912400000|2023-02-20 17:00:00|33706.3|33703.9|33701.3|33698.9|33709.3|33706.9|33700.8|33698.4|142
1676912700000|2023-02-20 17:05:00|33700.8|33698.4|33703.3|33700.9|33703.3|33700.9|33698.3|33695.9|83
1676913000000|2023-02-20 17:10:00|33702.8|33700.4|33701.3|33698.9|33702.8|33700.4|33698.3|33695.9|62
1676913300000|2023-02-20 17:15:00|33700.8|33698.4|33702.3|33699.9|33703.3|33700.9|33696.8|33694.4|69
1676913600000|2023-02-20 17:20:00|33702.8|33700.4|33702.3|33699.9|33704.3|33701.9|33699.8|33697.4|64
1676913900000|2023-02-20 17:25:00|33702.8|33700.4|33717.3|33714.9|33718.3|33715.9|33702.3|33699.9|218
1676914200000|2023-02-20 17:30:00|33714.3|33711.9|33725.8|33723.4|33726.8|33724.4|33712.3|33709.9|244
1676914500000|2023-02-20 17:35:00|33725.3|33722.9|33727.8|33725.4|33728.8|33726.4|33725.3|33722.9|85
1676914800000|2023-02-20 17:40:00|33728.8|33726.4|33738.3|33735.9|33738.3|33735.9|33727.3|33724.9|172
1676915100000|2023-02-20 17:45:00|33737.8|33735.4|33741.8|33739.4|33744.8|33742.4|33734.8|33732.4|236
1676915400000|2023-02-20 17:50:00|33741.3|33738.9|33741.3|33738.9|33746.3|33743.9|33736.8|33734.4|190
1676915700000|2023-02-20 17:55:00|33741.8|33739.4|33739.3|33736.9|33744.8|33742.4|33738.3|33735.9|121
1676916000000|2023-02-20 18:00:00|33742.3|33732.5|33731.3|33721.5|33742.5|33732.7|33722.5|33712.7|0
1676916300000|2023-02-20 18:05:00|33731.4|33721.6|33731.9|33722.1|33732.1|33722.3|33723.6|33713.8|0
1676916600000|2023-02-20 18:10:00|33732|33722.2|33731|33721.2|33732.1|33722.3|33731|33721.2|0
1676916900000|2023-02-20 18:15:00|33732|33722.2|33731.9|33722.1|33732.1|33722.3|33731.9|33722.1|0
1676917200000|2023-02-20 18:20:00|33731.8|33722|33731.7|33721.9|33731.8|33722|33731.7|33721.9|0
1676917500000|2023-02-20 18:25:00|33731.8|33722|33740.6|33730.8|33740.8|33731|33731.8|33722|0
1676917800000|2023-02-20 18:30:00|33737|33727.2|33731.7|33721.9|33737|33727.2|33731.7|33721.9|0
1676918100000|2023-02-20 18:35:00|33731.8|33722|33727.8|33718|33732|33722.2|33727.8|33718|0
1676918400000|2023-02-20 18:40:00|33731.4|33721.6|33731.4|33721.6|33731.7|33721.9|33727.5|33717.7|0
1676918700000|2023-02-20 18:45:00|33731.5|33721.7|33731.6|33721.8|33731.6|33721.8|33731.5|33721.7|0
1676919300000|2023-02-20 18:55:00|33731.5|33721.7|33732.1|33722.3|33732.1|33722.3|33731.5|33721.7|0
1676919600000|2023-02-20 19:00:00|33732.2|33722.4|33732.3|33722.5|33732.3|33722.5|33732.2|33722.4|0
1676919900000|2023-02-20 19:05:00|33732.2|33722.4|33732.2|33722.4|33732.2|33722.4|33732.2|33722.4|0
1676920200000|2023-02-20 19:10:00|33732.1|33722.3|33732|33722.2|33732.1|33722.3|33732|33722.2|0
1676920500000|2023-02-20 19:15:00|33728.4|33718.6|33732.1|33722.3|33732.1|33722.3|33728.1|33718.3|0
1676920800000|2023-02-20 19:20:00|33732.2|33722.4|33729|33719.2|33732.2|33722.4|33728.3|33718.5|0
1676921100000|2023-02-20 19:25:00|33732.6|33722.8|33732.8|33723|33732.9|33723.1|33724.9|33715.1|0
1676921400000|2023-02-20 19:30:00|33729.3|33719.5|33725.3|33715.5|33733|33723.2|33725.2|33715.4|0
1676921700000|2023-02-20 19:35:00|33725.4|33715.6|33731.6|33721.8|33733.2|33723.4|33725.4|33715.6|0
1676922000000|2023-02-20 19:40:00|33731.9|33722.1|33731.9|33722.1|33731.9|33722.1|33731.9|33722.1|0
1676922300000|2023-02-20 19:45:00|33728.3|33718.5|33724|33714.2|33728.3|33718.5|33724|33714.2|0
1676922600000|2023-02-20 19:50:00|33731.2|33721.4|33724|33714.2|33731.9|33722.1|33724|33714.2|0
1676922900000|2023-02-20 19:55:00|33724.1|33714.3|33724|33714.2|33724.1|33714.3|33724|33714.2|0
1676923200000|2023-02-20 20:00:00|33731.2|33721.4|33727.9|33718.1|33731.8|33722|33727.9|33718.1|0
1676923500000|2023-02-20 20:05:00|33728.2|33718.4|33728.2|33718.4|33728.2|33718.4|33728.2|33718.4|0
1676923800000|2023-02-20 20:10:00|33724.6|33714.8|33728.2|33718.4|33728.2|33718.4|33724.3|33714.5|0
1676924100000|2023-02-20 20:15:00|33724.6|33714.8|33728.4|33718.6|33732.3|33722.5|33724.3|33714.5|0
1676924400000|2023-02-20 20:20:00|33732|33722.2|33728.3|33718.5|33732.3|33722.5|33724.4|33714.6|0
1676924700000|2023-02-20 20:25:00|33728.4|33718.6|33728.4|33718.6|33732.3|33722.5|33728.4|33718.6|0
1676925000000|2023-02-20 20:30:00|33724.8|33715|33732|33722.2|33732.3|33722.5|33724.5|33714.7|0
1676925300000|2023-02-20 20:35:00|33732.1|33722.3|33732.1|33722.3|33732.1|33722.3|33732.1|33722.3|0
1676925600000|2023-02-20 20:40:00|33732.3|33722.5|33732.3|33722.5|33732.4|33722.6|33732.3|33722.5|0
1676925900000|2023-02-20 20:45:00|33732.4|33722.6|33732.4|33722.6|33732.4|33722.6|33732.4|33722.6|0
1676926200000|2023-02-20 20:50:00|33732.1|33722.3|33732.1|33722.3|33732.1|33722.3|33732.1|33722.3|0
1676926500000|2023-02-20 20:55:00|33728.5|33718.7|33724|33714.2|33732.1|33722.3|33724|33714.2|0
1676926800000|2023-02-20 21:00:00|33723.9|33714.1|33723.4|33713.6|33723.9|33714.1|33723.3|33713.5|0
1676927100000|2023-02-20 21:05:00|33722.6|33712.8|33726.7|33716.9|33726.7|33716.9|33722.6|33712.8|0
1676927700000|2023-02-20 21:15:00|33726.8|33717|33726.8|33717|33726.8|33717|33726.8|33717|0
1676928000000|2023-02-20 21:20:00|33726.6|33716.8|33726.5|33716.7|33726.6|33716.8|33726.5|33716.7|0
1676928300000|2023-02-20 21:25:00|33726.6|33716.8|33726.6|33716.8|33726.6|33716.8|33726.5|33716.7|0
1676929200000|2023-02-20 21:40:00|33726.7|33716.9|33726.7|33716.9|33726.7|33716.9|33726.7|33716.9|0
1676929500000|2023-02-20 21:45:00|33725.5|33715.7|33725.5|33715.7|33725.5|33715.7|33725.5|33715.7|0
1676929800000|2023-02-20 21:50:00|33725.4|33715.6|33725.3|33715.5|33725.4|33715.6|33725.3|33715.5|0
1676930100000|2023-02-20 21:55:00|33725.1|33715.3|33718.8|33709|33725.1|33715.3|33718.8|33709|0
1676930400000|2023-02-20 22:00:00|33719|33709.2|33719.1|33709.3|33719.1|33709.3|33719|33709.2|0
1676931000000|2023-02-20 22:10:00|33719.2|33709.4|33719.3|33709.5|33719.3|33709.5|33719.2|33709.4|0
1676931900000|2023-02-20 22:25:00|33719.2|33709.4|33719.2|33709.4|33719.2|33709.4|33719.2|33709.4|0
1676932200000|2023-02-20 22:30:00|33719.1|33709.3|33719.2|33709.4|33719.2|33709.4|33719.1|33709.3|0
1676932800000|2023-02-20 22:40:00|33718.5|33708.7|33718.4|33708.6|33718.6|33708.8|33718.4|33708.6|0
1676933100000|2023-02-20 22:45:00|33718.3|33708.5|33718.3|33708.5|33718.3|33708.5|33718.3|33708.5|0
1676933400000|2023-02-20 22:50:00|33718|33708.2|33717.5|33707.7|33718|33708.2|33717.5|33707.7|0
1676933700000|2023-02-20 22:55:00|33717.4|33707.6|33717.8|33708|33717.8|33708|33717.3|33707.5|0
1676934000000|2023-02-20 23:00:00|33733.5|33728.7|33745|33740.2|33747.5|33742.7|33715.5|33710.7|120
1676934300000|2023-02-20 23:05:00|33745.5|33740.7|33745|33740.2|33749.5|33744.7|33743|33738.2|137
1676934600000|2023-02-20 23:10:00|33744.5|33739.7|33734.5|33729.7|33744.5|33739.7|33733|33728.2|108
1676934900000|2023-02-20 23:15:00|33734|33729.2|33737.5|33732.7|33740|33735.2|33731|33726.2|67
1676935200000|2023-02-20 23:20:00|33738|33733.2|33734.5|33729.7|33739|33734.2|33734.5|33729.7|30
1676935500000|2023-02-20 23:25:00|33734|33729.2|33738.5|33733.7|33739.5|33734.7|33734|33729.2|11
1676935800000|2023-02-20 23:30:00|33739|33734.2|33728.5|33723.7|33739|33734.2|33727.5|33722.7|109
1676936100000|2023-02-20 23:35:00|33729|33724.2|33731.5|33726.7|33732|33727.2|33729|33724.2|27
1676936400000|2023-02-20 23:40:00|33731|33726.2|33730.5|33725.7|33731|33726.2|33726.5|33721.7|36
1676936700000|2023-02-20 23:45:00|33730|33725.2|33726.5|33721.7|33732.5|33727.7|33726.5|33721.7|33
1676937000000|2023-02-20 23:50:00|33727|33722.2|33727.5|33722.7|33731|33726.2|33726|33721.2|17
1676937300000|2023-02-20 23:55:00|33727|33722.2|33733|33728.2|33733|33728.2|33722.5|33717.7|40
1676937600000|2023-02-21 00:00:00|33734.5|33729.7|33724|33719.2|33735|33730.2|33721.5|33716.7|94
1676937900000|2023-02-21 00:05:00|33724.5|33719.7|33718.5|33713.7|33726.5|33721.7|33718|33713.2|41
1676938200000|2023-02-21 00:10:00|33717.5|33712.7|33707.5|33702.7|33718.5|33713.7|33700.5|33695.7|194
1676938500000|2023-02-21 00:15:00|33707|33702.2|33714|33709.2|33714|33709.2|33700|33695.2|129
1676938800000|2023-02-21 00:20:00|33714.5|33709.7|33716.5|33711.7|33719.5|33714.7|33712|33707.2|41
1676939100000|2023-02-21 00:25:00|33717|33712.2|33717|33712.2|33720.5|33715.7|33711.5|33706.7|36
1676939400000|2023-02-21 00:30:00|33716.5|33711.7|33723.5|33718.7|33723.5|33718.7|33714.5|33709.7|68
1676939700000|2023-02-21 00:35:00|33723|33718.2|33719|33714.2|33723.5|33718.7|33716.5|33711.7|48
1676940000000|2023-02-21 00:40:00|33718.5|33713.7|33714.5|33709.7|33718.5|33713.7|33708.5|33703.7|49
1676940300000|2023-02-21 00:45:00|33714|33709.2|33717.5|33712.7|33719.5|33714.7|33714|33709.2|20
1676940600000|2023-02-21 00:50:00|33717|33712.2|33707.5|33702.7|33717.5|33712.7|33705.5|33700.7|91
1676940900000|2023-02-21 00:55:00|33707|33702.2|33698.5|33693.7|33707.5|33702.7|33694.5|33689.7|172
1676941200000|2023-02-21 01:00:00|33698|33693.2|33690|33685.2|33698|33693.2|33685|33680.2|168
1676941500000|2023-02-21 01:05:00|33690.5|33685.7|33687.5|33682.7|33694.5|33689.7|33683.5|33678.7|85
1676941800000|2023-02-21 01:10:00|33688|33683.2|33686.5|33681.7|33688|33683.2|33677.5|33672.7|112
1676942100000|2023-02-21 01:15:00|33685.5|33680.7|33705.5|33700.7|33709|33704.2|33684.5|33679.7|131
1676942400000|2023-02-21 01:20:00|33706|33701.2|33705|33700.2|33708.5|33703.7|33701.5|33696.7|92
1676942700000|2023-02-21 01:25:00|33704.5|33699.7|33698|33693.2|33704.5|33699.7|33695.5|33690.7|51
1676943000000|2023-02-21 01:30:00|33697.5|33692.7|33697|33692.2|33697.5|33692.7|33684.5|33679.7|61
1676943300000|2023-02-21 01:35:00|33697.5|33692.7|33699.5|33694.7|33705|33700.2|33696.5|33691.7|60
1676943600000|2023-02-21 01:40:00|33700|33695.2|33705|33700.2|33706.5|33701.7|33692.5|33687.7|85
1676943900000|2023-02-21 01:45:00|33704.5|33699.7|33711.5|33706.7|33714.5|33709.7|33703.5|33698.7|117
1676944200000|2023-02-21 01:50:00|33712|33707.2|33705.5|33700.7|33715.5|33710.7|33705|33700.2|90
1676944500000|2023-02-21 01:55:00|33706|33701.2|33709.5|33704.7|33712.5|33707.7|33702|33697.2|107
1676944800000|2023-02-21 02:00:00|33710|33705.2|33698.5|33693.7|33712.5|33707.7|33697|33692.2|84
1676945100000|2023-02-21 02:05:00|33699|33694.2|33703.5|33698.7|33706|33701.2|33696|33691.2|54
1676945400000|2023-02-21 02:10:00|33703|33698.2|33697|33692.2|33705.5|33700.7|33696.5|33691.7|45
1676945700000|2023-02-21 02:15:00|33696.5|33691.7|33696.5|33691.7|33700.5|33695.7|33695.5|33690.7|36
1676946000000|2023-02-21 02:20:00|33697|33692.2|33689|33684.2|33697.5|33692.7|33688|33683.2|46
1676946300000|2023-02-21 02:25:00|33689.5|33684.7|33701.5|33696.7|33703.5|33698.7|33689.5|33684.7|26
1676946600000|2023-02-21 02:30:00|33700.5|33695.7|33706|33701.2|33708|33703.2|33698.5|33693.7|86
1676946900000|2023-02-21 02:35:00|33706.5|33701.7|33705.5|33700.7|33709|33704.2|33704.5|33699.7|58
1676947200000|2023-02-21 02:40:00|33704.5|33699.7|33699|33694.2|33706|33701.2|33696|33691.2|15
1676947500000|2023-02-21 02:45:00|33698.5|33693.7|33704|33699.2|33705|33700.2|33698|33693.2|28
1676947800000|2023-02-21 02:50:00|33704.5|33699.7|33695.5|33690.7|33705.5|33700.7|33694.5|33689.7|16
1676948100000|2023-02-21 02:55:00|33695|33690.2|33697|33692.2|33700|33695.2|33690.5|33685.7|36
1676948400000|2023-02-21 03:00:00|33696.5|33691.7|33700.5|33695.7|33702|33697.2|33695.5|33690.7|33
1676948700000|2023-02-21 03:05:00|33701|33696.2|33691.5|33686.7|33701.5|33696.7|33690|33685.2|48
1676949000000|2023-02-21 03:10:00|33691|33686.2|33685|33680.2|33693|33688.2|33682|33677.2|56
1676949300000|2023-02-21 03:15:00|33684.5|33679.7|33697|33692.2|33698.5|33693.7|33684.5|33679.7|27
1676949600000|2023-02-21 03:20:00|33697.5|33692.7|33701|33696.2|33701.5|33696.7|33696.5|33691.7|27
1676949900000|2023-02-21 03:25:00|33700.5|33695.7|33703|33698.2|33704|33699.2|33699.5|33694.7|33
1676950200000|2023-02-21 03:30:00|33702.5|33697.7|33705.5|33700.7|33705.5|33700.7|33702|33697.2|9
1676950500000|2023-02-21 03:35:00|33705|33700.2|33701.5|33696.7|33705|33700.2|33700.5|33695.7|27
1676950800000|2023-02-21 03:40:00|33702|33697.2|33696.5|33691.7|33702.5|33697.7|33695.5|33690.7|60
1676951100000|2023-02-21 03:45:00|33696|33691.2|33702.5|33697.7|33703.5|33698.7|33696|33691.2|67
1676951400000|2023-02-21 03:50:00|33703|33698.2|33698.5|33693.7|33704|33699.2|33698|33693.2|28
1676951700000|2023-02-21 03:55:00|33699|33694.2|33703|33698.2|33703.5|33698.7|33698|33693.2|22
1676952000000|2023-02-21 04:00:00|33703.5|33698.7|33704.5|33699.7|33706.5|33701.7|33701.5|33696.7|38
1676952300000|2023-02-21 04:05:00|33705|33700.2|33701.5|33696.7|33705|33700.2|33696.5|33691.7|37
1676952600000|2023-02-21 04:10:00|33701|33696.2|33701.5|33696.7|33703|33698.2|33699|33694.2|13
1676952900000|2023-02-21 04:15:00|33702|33697.2|33696|33691.2|33703|33698.2|33694|33689.2|25
1676953200000|2023-02-21 04:20:00|33695.5|33690.7|33696.5|33691.7|33699|33694.2|33695|33690.2|11
1676953500000|2023-02-21 04:25:00|33697|33692.2|33697.5|33692.7|33698.5|33693.7|33694.5|33689.7|22
1676953800000|2023-02-21 04:30:00|33697|33692.2|33694.5|33689.7|33698.5|33693.7|33692|33687.2|29
1676954100000|2023-02-21 04:35:00|33695|33690.2|33695.5|33690.7|33698|33693.2|33694.5|33689.7|19
1676954400000|2023-02-21 04:40:00|33695|33690.2|33695|33690.2|33700|33695.2|33694.5|33689.7|11
1676954700000|2023-02-21 04:45:00|33694|33689.2|33695.5|33690.7|33697.5|33692.7|33693.5|33688.7|23
1676955000000|2023-02-21 04:50:00|33695|33690.2|33695.5|33690.7|33698|33693.2|33693.5|33688.7|26
1676955300000|2023-02-21 04:55:00|33696|33691.2|33696.5|33691.7|33701|33696.2|33696|33691.2|38
1676955600000|2023-02-21 05:00:00|33696|33691.2|33696.5|33691.7|33697.5|33692.7|33694|33689.2|47
1676955900000|2023-02-21 05:05:00|33697|33692.2|33707|33702.2|33709|33704.2|33697|33692.2|104
1676956200000|2023-02-21 05:10:00|33707.5|33702.7|33700|33695.2|33709|33704.2|33699.5|33694.7|35
1676956500000|2023-02-21 05:15:00|33699.5|33694.7|33698|33693.2|33701|33696.2|33697.5|33692.7|17
1676956800000|2023-02-21 05:20:00|33697.5|33692.7|33697.5|33692.7|33698.5|33693.7|33693.5|33688.7|57
1676957100000|2023-02-21 05:25:00|33697|33692.2|33692|33687.2|33697.5|33692.7|33690.5|33685.7|56
1676957400000|2023-02-21 05:30:00|33691.5|33686.7|33692.5|33687.7|33696|33691.2|33691.5|33686.7|59
1676957700000|2023-02-21 05:35:00|33693|33688.2|33699.5|33694.7|33701|33696.2|33692.5|33687.7|71
1676958000000|2023-02-21 05:40:00|33699|33694.2|33705.5|33700.7|33707|33702.2|33699|33694.2|39
1676958300000|2023-02-21 05:45:00|33706|33701.2|33701.5|33696.7|33706|33701.2|33699|33694.2|37
1676958600000|2023-02-21 05:50:00|33702|33697.2|33708.5|33703.7|33713.5|33708.7|33699.5|33694.7|54
1676958900000|2023-02-21 05:55:00|33709|33704.2|33710|33705.2|33713|33708.2|33708.5|33703.7|99
1676959200000|2023-02-21 06:00:00|33710.5|33705.7|33706.5|33701.7|33712|33707.2|33705.5|33700.7|63
1676959500000|2023-02-21 06:05:00|33707|33702.2|33705|33700.2|33710|33705.2|33704.5|33699.7|68
1676959800000|2023-02-21 06:10:00|33704.5|33699.7|33711.5|33706.7|33712.5|33707.7|33704.5|33699.7|34
1676960100000|2023-02-21 06:15:00|33712|33707.2|33711|33706.2|33714.5|33709.7|33710.5|33705.7|24
1676960400000|2023-02-21 06:20:00|33711.5|33706.7|33717.5|33712.7|33717.5|33712.7|33709.5|33704.7|39
1676960700000|2023-02-21 06:25:00|33717|33712.2|33714|33709.2|33718|33713.2|33712|33707.2|28
1676961000000|2023-02-21 06:30:00|33713.5|33708.7|33710.5|33705.7|33714|33709.2|33708.5|33703.7|20
1676961300000|2023-02-21 06:35:00|33710|33705.2|33701.5|33696.7|33711|33706.2|33699|33694.2|79
1676961600000|2023-02-21 06:40:00|33702|33697.2|33695.5|33690.7|33705.5|33700.7|33694|33689.2|32
1676961900000|2023-02-21 06:45:00|33694.5|33689.7|33698|33693.2|33699|33694.2|33693.5|33688.7|23
1676962200000|2023-02-21 06:50:00|33699|33694.2|33696.5|33691.7|33701|33696.2|33695|33690.2|51
1676962500000|2023-02-21 06:55:00|33697|33692.2|33708.5|33703.7|33712|33707.2|33696|33691.2|180
1676962800000|2023-02-21 07:00:00|33707.9|33704.3|33681.4|33677.8|33707.9|33704.3|33680.4|33676.8|315
1676963100000|2023-02-21 07:05:00|33680.9|33677.3|33660.9|33657.3|33682.9|33679.3|33657.9|33654.3|311
1676963400000|2023-02-21 07:10:00|33660.4|33656.8|33675.9|33672.3|33679.9|33676.3|33659.9|33656.3|115
1676963700000|2023-02-21 07:15:00|33675.4|33671.8|33662.9|33659.3|33675.9|33672.3|33662.4|33658.8|223
1676964000000|2023-02-21 07:20:00|33663.4|33659.8|33659.9|33656.3|33664.4|33660.8|33658.9|33655.3|310
1676964300000|2023-02-21 07:25:00|33659.4|33655.8|33656.4|33652.8|33660.9|33657.3|33652.9|33649.3|88
1676964600000|2023-02-21 07:30:00|33655.9|33652.3|33657.4|33653.8|33659.9|33656.3|33648.9|33645.3|132
1676964900000|2023-02-21 07:35:00|33657.9|33654.3|33656.9|33653.3|33662.4|33658.8|33653.9|33650.3|97
1676965200000|2023-02-21 07:40:00|33657.4|33653.8|33662.9|33659.3|33664.4|33660.8|33656.9|33653.3|58
1676965500000|2023-02-21 07:45:00|33662.4|33658.8|33653.9|33650.3|33664.4|33660.8|33647.9|33644.3|149
1676965800000|2023-02-21 07:50:00|33654.4|33650.8|33661.9|33658.3|33663.9|33660.3|33651.4|33647.8|41
1676966100000|2023-02-21 07:55:00|33662.4|33658.8|33658.9|33655.3|33664.9|33661.3|33654.9|33651.3|106
1676966400000|2023-02-21 08:00:00|33658.4|33654.8|33658.9|33655.3|33666.4|33662.8|33647.9|33644.3|365
1676966700000|2023-02-21 08:05:00|33658.4|33654.8|33675.4|33671.8|33677.9|33674.3|33656.4|33652.8|571
1676967000000|2023-02-21 08:10:00|33675.9|33672.3|33683.4|33679.8|33685.4|33681.8|33669.9|33666.3|251
1676967300000|2023-02-21 08:15:00|33682.9|33679.3|33664.9|33661.3|33683.9|33680.3|33647.4|33643.8|385
1676967600000|2023-02-21 08:20:00|33663.9|33660.3|33670.9|33667.3|33671.4|33667.8|33653.4|33649.8|226
1676967900000|2023-02-21 08:25:00|33671.4|33667.8|33674.4|33670.8|33693.4|33689.8|33664.9|33661.3|374
1676968200000|2023-02-21 08:30:00|33673.9|33670.3|33684.9|33681.3|33694.4|33690.8|33668.9|33665.3|649
1676968500000|2023-02-21 08:35:00|33683.9|33680.3|33673.9|33670.3|33694.9|33691.3|33673.4|33669.8|371
1676968800000|2023-02-21 08:40:00|33673.4|33669.8|33653.9|33650.3|33673.9|33670.3|33640.4|33636.8|542
1676969100000|2023-02-21 08:45:00|33653.4|33649.8|33615.9|33612.3|33653.9|33650.3|33600.4|33596.8|798
1676969400000|2023-02-21 08:50:00|33616.4|33612.8|33605.4|33601.8|33617.9|33614.3|33594.9|33591.3|954
1676969700000|2023-02-21 08:55:00|33604.9|33601.3|33599.9|33596.3|33606.4|33602.8|33594.4|33590.8|361
1676970000000|2023-02-21 09:00:00|33600.4|33596.8|33595.9|33592.3|33602.4|33598.8|33591.9|33588.3|609
1676970300000|2023-02-21 09:05:00|33593.9|33590.3|33597.9|33594.3|33604.9|33601.3|33575.9|33572.3|883
1676970600000|2023-02-21 09:10:00|33597.4|33593.8|33612.9|33609.3|33628.9|33625.3|33591.4|33587.8|725
1676970900000|2023-02-21 09:15:00|33612.4|33608.8|33605.4|33601.8|33632.4|33628.8|33605.4|33601.8|314
1676971200000|2023-02-21 09:20:00|33605.9|33602.3|33594.9|33591.3|33615.4|33611.8|33573.9|33570.3|486
1676971500000|2023-02-21 09:25:00|33594.4|33590.8|33612.9|33609.3|33624.9|33621.3|33592.9|33589.3|606
1676971800000|2023-02-21 09:30:00|33612.4|33608.8|33637.9|33634.3|33646.9|33643.3|33609.4|33605.8|462
1676972100000|2023-02-21 09:35:00|33638.9|33635.3|33639.9|33636.3|33653.9|33650.3|33627.9|33624.3|348
1676972400000|2023-02-21 09:40:00|33641.9|33638.3|33657.9|33654.3|33664.9|33661.3|33637.9|33634.3|393
1676972700000|2023-02-21 09:45:00|33657.4|33653.8|33668.4|33664.8|33673.9|33670.3|33646.9|33643.3|285
1676973000000|2023-02-21 09:50:00|33668.9|33665.3|33709.9|33706.3|33719.4|33715.8|33664.9|33661.3|904
1676973300000|2023-02-21 09:55:00|33713.9|33710.3|33674.9|33671.3|33715.4|33711.8|33671.4|33667.8|756
1676973600000|2023-02-21 10:00:00|33674.4|33670.8|33654.9|33651.3|33695.9|33692.3|33650.4|33646.8|655
1676973900000|2023-02-21 10:05:00|33654.4|33650.8|33658.9|33655.3|33664.9|33661.3|33653.4|33649.8|161
1676974200000|2023-02-21 10:10:00|33659.4|33655.8|33649.9|33646.3|33667.9|33664.3|33646.9|33643.3|168
1676974500000|2023-02-21 10:15:00|33650.4|33646.8|33630.9|33627.3|33650.4|33646.8|33628.4|33624.8|477
1676974800000|2023-02-21 10:20:00|33632.9|33629.3|33616.9|33613.3|33635.4|33631.8|33616.9|33613.3|343
1676975100000|2023-02-21 10:25:00|33616.4|33612.8|33622.9|33619.3|33630.9|33627.3|33598.9|33595.3|427
1676975400000|2023-02-21 10:30:00|33623.4|33619.8|33625.4|33621.8|33628.9|33625.3|33615.9|33612.3|165
1676975700000|2023-02-21 10:35:00|33625.9|33622.3|33623.4|33619.8|33631.4|33627.8|33610.9|33607.3|126
1676976000000|2023-02-21 10:40:00|33623.9|33620.3|33619.4|33615.8|33632.4|33628.8|33618.4|33614.8|130
1676976300000|2023-02-21 10:45:00|33619.9|33616.3|33618.9|33615.3|33628.4|33624.8|33610.9|33607.3|151
1676976600000|2023-02-21 10:50:00|33618.4|33614.8|33609.9|33606.3|33639.9|33636.3|33608.9|33605.3|235
1676976900000|2023-02-21 10:55:00|33608.9|33605.3|33601.9|33598.3|33611.9|33608.3|33600.4|33596.8|213
1676977200000|2023-02-21 11:00:00|33602.4|33598.8|33546.9|33543.3|33606.4|33602.8|33535.4|33531.8|2438
1676977500000|2023-02-21 11:05:00|33547.9|33544.3|33539.9|33536.3|33556.4|33552.8|33531.9|33528.3|684
1676977800000|2023-02-21 11:10:00|33542.4|33538.8|33544.9|33541.3|33562.4|33558.8|33541.9|33538.3|391
1676978100000|2023-02-21 11:15:00|33544.4|33540.8|33554.9|33551.3|33566.9|33563.3|33542.9|33539.3|406
1676978400000|2023-02-21 11:20:00|33555.4|33551.8|33565.4|33561.8|33570.9|33567.3|33546.9|33543.3|562
1676978700000|2023-02-21 11:25:00|33564.9|33561.3|33565.9|33562.3|33574.9|33571.3|33561.4|33557.8|188
1676979000000|2023-02-21 11:30:00|33565.4|33561.8|33562.9|33559.3|33575.9|33572.3|33559.9|33556.3|151
1676979300000|2023-02-21 11:35:00|33563.9|33560.3|33590.9|33587.3|33595.9|33592.3|33563.9|33560.3|566
1676979600000|2023-02-21 11:40:00|33591.4|33587.8|33588.9|33585.3|33595.4|33591.8|33585.4|33581.8|200
1676979900000|2023-02-21 11:45:00|33588.4|33584.8|33591.4|33587.8|33604.9|33601.3|33588.4|33584.8|454
1676980200000|2023-02-21 11:50:00|33592.9|33589.3|33598.9|33595.3|33601.4|33597.8|33588.4|33584.8|100
1676980500000|2023-02-21 11:55:00|33599.4|33595.8|33605.9|33602.3|33606.9|33603.3|33590.4|33586.8|216
1676980800000|2023-02-21 12:00:00|33606.9|33603.3|33570.9|33567.3|33624.9|33621.3|33551.4|33547.8|2682
1676981100000|2023-02-21 12:05:00|33568.9|33565.3|33542.4|33538.8|33568.9|33565.3|33535.9|33532.3|583
1676981400000|2023-02-21 12:10:00|33541.9|33538.3|33537.9|33534.3|33548.4|33544.8|33532.4|33528.8|377
1676981700000|2023-02-21 12:15:00|33537.4|33533.8|33533.4|33529.8|33539.4|33535.8|33523.4|33519.8|460
1676982000000|2023-02-21 12:20:00|33533.9|33530.3|33522.9|33519.3|33537.9|33534.3|33520.9|33517.3|377
1676982300000|2023-02-21 12:25:00|33523.4|33519.8|33531.9|33528.3|33532.4|33528.8|33520.9|33517.3|167
1676982600000|2023-02-21 12:30:00|33531.4|33527.8|33538.9|33535.3|33545.9|33542.3|33527.4|33523.8|357
1676982900000|2023-02-21 12:35:00|33538.4|33534.8|33540.4|33536.8|33545.9|33542.3|33531.4|33527.8|199
1676983200000|2023-02-21 12:40:00|33539.9|33536.3|33534.9|33531.3|33540.4|33536.8|33522.4|33518.8|282
1676983500000|2023-02-21 12:45:00|33534.4|33530.8|33550.9|33547.3|33552.9|33549.3|33532.4|33528.8|231
1676983800000|2023-02-21 12:50:00|33550.4|33546.8|33536.9|33533.3|33555.4|33551.8|33527.9|33524.3|261
1676984100000|2023-02-21 12:55:00|33536.4|33532.8|33534.4|33530.8|33543.4|33539.8|33532.9|33529.3|231
1676984400000|2023-02-21 13:00:00|33534.9|33531.3|33508.9|33505.3|33535.9|33532.3|33500.9|33497.3|721
1676984700000|2023-02-21 13:05:00|33509.9|33506.3|33502.9|33499.3|33513.4|33509.8|33501.9|33498.3|356
1676985000000|2023-02-21 13:10:00|33503.4|33499.8|33498.9|33495.3|33515.9|33512.3|33497.4|33493.8|300
1676985300000|2023-02-21 13:15:00|33498.4|33494.8|33503.4|33499.8|33509.4|33505.8|33493.9|33490.3|315
1676985600000|2023-02-21 13:20:00|33503.9|33500.3|33494.9|33491.3|33506.9|33503.3|33487.9|33484.3|508
1676985900000|2023-02-21 13:25:00|33492.9|33489.3|33494.9|33491.3|33499.4|33495.8|33479.4|33475.8|572
1676986200000|2023-02-21 13:30:00|33495.4|33491.8|33522.9|33519.3|33523.4|33519.8|33495.4|33491.8|508
1676986500000|2023-02-21 13:35:00|33523.4|33519.8|33507.9|33504.3|33527.4|33523.8|33501.9|33498.3|500
1676986800000|2023-02-21 13:40:00|33508.4|33504.8|33483.9|33480.3|33516.9|33513.3|33475.9|33472.3|552
1676987100000|2023-02-21 13:45:00|33484.4|33480.8|33502.9|33499.3|33502.9|33499.3|33475.9|33472.3|669
1676987400000|2023-02-21 13:50:00|33502.4|33498.8|33487.9|33484.3|33503.9|33500.3|33484.9|33481.3|520
1676987700000|2023-02-21 13:55:00|33488.4|33484.8|33480.4|33476.8|33496.9|33493.3|33479.4|33475.8|376
1676988000000|2023-02-21 14:00:00|33480.9|33477.3|33492.4|33488.8|33493.4|33489.8|33465.4|33461.8|606
1676988300000|2023-02-21 14:05:00|33491.9|33488.3|33496.9|33493.3|33509.9|33506.3|33491.9|33488.3|412
1676988600000|2023-02-21 14:10:00|33497.4|33493.8|33500.9|33497.3|33507.9|33504.3|33486.9|33483.3|682
1676988900000|2023-02-21 14:15:00|33501.4|33497.8|33494.4|33490.8|33514.9|33511.3|33491.9|33488.3|372
1676989200000|2023-02-21 14:20:00|33493.9|33490.3|33485.9|33482.3|33495.4|33491.8|33483.4|33479.8|357
1676989500000|2023-02-21 14:25:00|33484.4|33480.8|33464.4|33460.8|33499.9|33496.3|33461.9|33458.3|1040
1676989800000|2023-02-21 14:30:00|33463.8|33461.4|33577.8|33575.4|33588.3|33585.9|33463.3|33460.9|7190
1676990100000|2023-02-21 14:35:00|33578.8|33576.4|33525.8|33523.4|33588.3|33585.9|33494.8|33492.4|3722
1676990400000|2023-02-21 14:40:00|33525.3|33522.9|33525.3|33522.9|33556.8|33554.4|33504.3|33501.9|2144
1676990700000|2023-02-21 14:45:00|33524.3|33521.9|33430.8|33428.4|33533.3|33530.9|33418.3|33415.9|4978
1676991000000|2023-02-21 14:50:00|33433.8|33431.4|33440.8|33438.4|33455.3|33452.9|33397.8|33395.4|3772
1676991300000|2023-02-21 14:55:00|33438.8|33436.4|33394.3|33391.9|33442.8|33440.4|33381.8|33379.4|2928
1676991600000|2023-02-21 15:00:00|33393.8|33391.4|33399.3|33396.9|33418.8|33416.4|33357.8|33355.4|2696
1676991900000|2023-02-21 15:05:00|33399.8|33397.4|33368.3|33365.9|33420.8|33418.4|33362.8|33360.4|2396
1676992200000|2023-02-21 15:10:00|33368.8|33366.4|33313.8|33311.4|33373.3|33370.9|33307.8|33305.4|3510
1676992500000|2023-02-21 15:15:00|33313.3|33310.9|33341.3|33338.9|33368.8|33366.4|33308.3|33305.9|2810
1676992800000|2023-02-21 15:20:00|33341.8|33339.4|33363.3|33360.9|33375.3|33372.9|33321.3|33318.9|1685
1676993100000|2023-02-21 15:25:00|33362.8|33360.4|33358.8|33356.4|33367.3|33364.9|33330.8|33328.4|2132
1676993400000|2023-02-21 15:30:00|33357.3|33354.9|33369.3|33366.9|33375.3|33372.9|33330.3|33327.9|1623
1676993700000|2023-02-21 15:35:00|33369.8|33367.4|33389.3|33386.9|33403.8|33401.4|33363.3|33360.9|1998
1676994000000|2023-02-21 15:40:00|33386.3|33383.9|33394.8|33392.4|33440.3|33437.9|33381.3|33378.9|2279
1676994300000|2023-02-21 15:45:00|33394.3|33391.9|33374.3|33371.9|33400.3|33397.9|33360.3|33357.9|1346
1676994600000|2023-02-21 15:50:00|33373.3|33370.9|33363.8|33361.4|33377.8|33375.4|33354.3|33351.9|1272
1676994900000|2023-02-21 15:55:00|33363.3|33360.9|33349.8|33347.4|33367.3|33364.9|33344.3|33341.9|1006
1676995200000|2023-02-21 16:00:00|33350.3|33347.9|33345.3|33342.9|33372.8|33370.4|33345.3|33342.9|1125
1676995500000|2023-02-21 16:05:00|33344.3|33341.9|33322.8|33320.4|33347.8|33345.4|33320.3|33317.9|1363
1676995800000|2023-02-21 16:10:00|33323.3|33320.9|33341.3|33338.9|33341.3|33338.9|33315.3|33312.9|1515
1676996100000|2023-02-21 16:15:00|33340.8|33338.4|33325.8|33323.4|33349.8|33347.4|33308.8|33306.4|1785
1676996400000|2023-02-21 16:20:00|33325.3|33322.9|33308.3|33305.9|33329.3|33326.9|33301.3|33298.9|1348
1676996700000|2023-02-21 16:25:00|33309.3|33306.9|33290.8|33288.4|33327.8|33325.4|33286.3|33283.9|1564
1676997000000|2023-02-21 16:30:00|33291.3|33288.9|33290.3|33287.9|33307.3|33304.9|33258.3|33255.9|2179
1676997300000|2023-02-21 16:35:00|33290.8|33288.4|33281.3|33278.9|33308.3|33305.9|33279.3|33276.9|889
1676997600000|2023-02-21 16:40:00|33282.8|33280.4|33292.3|33289.9|33305.8|33303.4|33269.3|33266.9|1055
1676997900000|2023-02-21 16:45:00|33291.8|33289.4|33301.3|33298.9|33312.3|33309.9|33288.3|33285.9|798
1676998200000|2023-02-21 16:50:00|33300.8|33298.4|33289.3|33286.9|33302.3|33299.9|33276.3|33273.9|836
1676998500000|2023-02-21 16:55:00|33288.8|33286.4|33278.3|33275.9|33295.8|33293.4|33263.3|33260.9|1146
1676998800000|2023-02-21 17:00:00|33278.8|33276.4|33277.8|33275.4|33288.8|33286.4|33268.8|33266.4|660
1676999100000|2023-02-21 17:05:00|33278.3|33275.9|33287.8|33285.4|33302.3|33299.9|33278.3|33275.9|804
1676999400000|2023-02-21 17:10:00|33287.3|33284.9|33260.3|33257.9|33292.3|33289.9|33256.3|33253.9|1075
1676999700000|2023-02-21 17:15:00|33260.8|33258.4|33269.8|33267.4|33271.3|33268.9|33241.8|33239.4|1030
1677000000000|2023-02-21 17:20:00|33270.3|33267.9|33258.8|33256.4|33277.3|33274.9|33254.3|33251.9|574
1677000300000|2023-02-21 17:25:00|33258.3|33255.9|33252.8|33250.4|33258.3|33255.9|33240.3|33237.9|617
1677000600000|2023-02-21 17:30:00|33253.3|33250.9|33268.8|33266.4|33268.8|33266.4|33243.8|33241.4|771
1677000900000|2023-02-21 17:35:00|33268.3|33265.9|33279.3|33276.9|33284.3|33281.9|33257.8|33255.4|911
1677001200000|2023-02-21 17:40:00|33279.8|33277.4|33280.3|33277.9|33296.3|33293.9|33267.8|33265.4|760
1677001500000|2023-02-21 17:45:00|33280.8|33278.4|33282.3|33279.9|33286.8|33284.4|33263.3|33260.9|480
1677001800000|2023-02-21 17:50:00|33281.8|33279.4|33292.3|33289.9|33303.8|33301.4|33281.3|33278.9|610
1677002100000|2023-02-21 17:55:00|33292.8|33290.4|33294.8|33292.4|33304.3|33301.9|33282.8|33280.4|690
1677002400000|2023-02-21 18:00:00|33295.3|33292.9|33297.8|33295.4|33302.8|33300.4|33281.8|33279.4|530
1677002700000|2023-02-21 18:05:00|33297.3|33294.9|33273.3|33270.9|33302.3|33299.9|33269.3|33266.9|552
1677003000000|2023-02-21 18:10:00|33273.8|33271.4|33266.8|33264.4|33276.8|33274.4|33252.3|33249.9|855
1677003300000|2023-02-21 18:15:00|33266.3|33263.9|33264.3|33261.9|33280.8|33278.4|33258.3|33255.9|696
1677003600000|2023-02-21 18:20:00|33264.8|33262.4|33250.8|33248.4|33272.8|33270.4|33249.8|33247.4|641
1677003900000|2023-02-21 18:25:00|33251.3|33248.9|33232.3|33229.9|33258.3|33255.9|33219.8|33217.4|1326
1677004200000|2023-02-21 18:30:00|33232.8|33230.4|33210.8|33208.4|33233.3|33230.9|33210.3|33207.9|1006
1677004500000|2023-02-21 18:35:00|33210.3|33207.9|33198.8|33196.4|33213.8|33211.4|33198.3|33195.9|850
1677004800000|2023-02-21 18:40:00|33197.8|33195.4|33217.8|33215.4|33221.8|33219.4|33190.8|33188.4|1041
1677005100000|2023-02-21 18:45:00|33218.8|33216.4|33201.3|33198.9|33231.8|33229.4|33199.8|33197.4|891
1677005400000|2023-02-21 18:50:00|33201.8|33199.4|33191.3|33188.9|33205.3|33202.9|33181.8|33179.4|1030
1677005700000|2023-02-21 18:55:00|33190.8|33188.4|33195.8|33193.4|33196.8|33194.4|33178.8|33176.4|745
1677006000000|2023-02-21 19:00:00|33196.8|33194.4|33190.8|33188.4|33196.8|33194.4|33174.8|33172.4|1185
1677006300000|2023-02-21 19:05:00|33192.3|33189.9|33173.8|33171.4|33194.8|33192.4|33171.8|33169.4|738
1677006600000|2023-02-21 19:10:00|33173.3|33170.9|33148.8|33146.4|33173.8|33171.4|33146.3|33143.9|1828
1677006900000|2023-02-21 19:15:00|33150.8|33148.4|33139.8|33137.4|33159.8|33157.4|33138.8|33136.4|812
1677007200000|2023-02-21 19:20:00|33139.1|33136.7|33118.1|33115.7|33143.6|33141.2|33117.1|33114.7|1364
1677007500000|2023-02-21 19:25:00|33117.6|33115.2|33151.6|33149.2|33161.1|33158.7|33114.6|33112.2|1322
1677007800000|2023-02-21 19:30:00|33152.1|33149.7|33175.1|33172.7|33180.6|33178.2|33141.6|33139.2|1876
1677008100000|2023-02-21 19:35:00|33175.6|33173.2|33173.1|33170.7|33183.6|33181.2|33153.6|33151.2|1128
1677008400000|2023-02-21 19:40:00|33172.1|33169.7|33185.6|33183.2|33191.1|33188.7|33149.1|33146.7|1638
1677008700000|2023-02-21 19:45:00|33186.1|33183.7|33186.6|33184.2|33201.1|33198.7|33177.1|33174.7|1134
1677009000000|2023-02-21 19:50:00|33186.1|33183.7|33183.1|33180.7|33186.6|33184.2|33173.1|33170.7|595
1677009300000|2023-02-21 19:55:00|33182.6|33180.2|33182.6|33180.2|33191.1|33188.7|33164.1|33161.7|1028
1677009600000|2023-02-21 20:00:00|33183.6|33181.2|33208.1|33205.7|33209.6|33207.2|33176.6|33174.2|1612
1677009900000|2023-02-21 20:05:00|33207.6|33205.2|33170.6|33168.2|33209.1|33206.7|33169.1|33166.7|1045
1677010200000|2023-02-21 20:10:00|33171.1|33168.7|33160.6|33158.2|33176.1|33173.7|33152.1|33149.7|1437
1677010500000|2023-02-21 20:15:00|33161.1|33158.7|33166.6|33164.2|33174.6|33172.2|33152.1|33149.7|925
1677010800000|2023-02-21 20:20:00|33167.1|33164.7|33183.1|33180.7|33191.1|33188.7|33156.6|33154.2|1193
1677011100000|2023-02-21 20:25:00|33182.6|33180.2|33180.1|33177.7|33186.1|33183.7|33166.1|33163.7|851
1677011400000|2023-02-21 20:30:00|33181.6|33179.2|33215.1|33212.7|33215.6|33213.2|33181.1|33178.7|1918
1677011700000|2023-02-21 20:35:00|33214.6|33212.2|33182.6|33180.2|33215.1|33212.7|33173.1|33170.7|1099
1677012000000|2023-02-21 20:40:00|33183.1|33180.7|33188.6|33186.2|33191.6|33189.2|33169.6|33167.2|1008
1677012300000|2023-02-21 20:45:00|33189.1|33186.7|33189.1|33186.7|33208.1|33205.7|33179.1|33176.7|1646
1677012600000|2023-02-21 20:50:00|33196.1|33193.7|33156.6|33154.2|33199.6|33197.2|33138.1|33135.7|3012
1677012900000|2023-02-21 20:55:00|33157.1|33154.7|33137.1|33134.7|33161.1|33158.7|33115.1|33112.7|4952
1677013200000|2023-02-21 21:00:00|33138.3|33133.5|33155.8|33151|33166.8|33162|33138.3|33133.5|1571
1677013500000|2023-02-21 21:05:00|33155.3|33150.5|33153.3|33148.5|33163.3|33158.5|33151.3|33146.5|646
1677013800000|2023-02-21 21:10:00|33153.8|33149|33162.8|33158|33164.8|33160|33152.3|33147.5|703
1677014100000|2023-02-21 21:15:00|33162.3|33157.5|33157.8|33153|33166.8|33162|33154.3|33149.5|139
1677014400000|2023-02-21 21:20:00|33157.3|33152.5|33155.8|33151|33157.8|33153|33148.3|33143.5|109
1677014700000|2023-02-21 21:25:00|33156.3|33151.5|33155.3|33150.5|33160.3|33155.5|33154.3|33149.5|76
1677015000000|2023-02-21 21:30:00|33156.8|33152|33154.3|33149.5|33161.3|33156.5|33152.8|33148|101
1677015300000|2023-02-21 21:35:00|33155.3|33150.5|33150.8|33146|33158.3|33153.5|33149.3|33144.5|78
1677015600000|2023-02-21 21:40:00|33151.3|33146.5|33148.8|33144|33154.3|33149.5|33148.3|33143.5|76
1677015900000|2023-02-21 21:45:00|33149.3|33144.5|33150.3|33145.5|33152.3|33147.5|33147.3|33142.5|96
1677016200000|2023-02-21 21:50:00|33149.8|33145|33153.8|33149|33153.8|33149|33149.3|33144.5|62
1677016500000|2023-02-21 21:55:00|33154.3|33149.5|33159.5|33149.7|33159.5|33153|33152.3|33147.5|185
1677016800000|2023-02-21 22:00:00|33159.6|33149.8|33157.5|33147.7|33163|33153.2|33157.5|33147.7|0
1677017100000|2023-02-21 22:05:00|33156.6|33146.8|33157.5|33147.7|33158.1|33148.3|33156.6|33146.8|0
1677017400000|2023-02-21 22:10:00|33157.8|33148|33158.9|33149.1|33158.9|33149.1|33156.8|33147|0
1677017700000|2023-02-21 22:15:00|33157.9|33148.1|33157.8|33148|33158|33148.2|33157.7|33147.9|0
1677018000000|2023-02-21 22:20:00|33157.4|33147.6|33158.5|33148.7|33159.3|33149.5|33156.1|33146.3|0
1677018300000|2023-02-21 22:25:00|33157|33147.2|33156.4|33146.6|33157.3|33147.5|33155.7|33145.9|0
1677018600000|2023-02-21 22:30:00|33156.5|33146.7|33155.6|33145.8|33157.9|33148.1|33154.9|33145.1|0
1677018900000|2023-02-21 22:35:00|33155.1|33145.3|33156.2|33146.4|33156.6|33146.8|33153.9|33144.1|0
1677019200000|2023-02-21 22:40:00|33156.5|33146.7|33155.5|33145.7|33157.6|33147.8|33152.9|33143.1|0
1677019500000|2023-02-21 22:45:00|33155.8|33146|33155.2|33145.4|33157.8|33148|33155.2|33145.4|0
1677019800000|2023-02-21 22:50:00|33155.1|33145.3|33154.1|33144.3|33156.3|33146.5|33154.1|33144.3|0
1677020100000|2023-02-21 22:55:00|33154.2|33144.4|33155.5|33145.7|33156.5|33146.7|33153.9|33144.1|0
1677020400000|2023-02-21 23:00:00|33156.8|33152|33161.8|33157|33165.3|33160.5|33151.3|33146.5|275
1677020700000|2023-02-21 23:05:00|33161.3|33156.5|33157.3|33152.5|33163.8|33159|33154.3|33149.5|85
1677021000000|2023-02-21 23:10:00|33157.8|33153|33153.8|33149|33159.8|33155|33150.3|33145.5|80
1677021300000|2023-02-21 23:15:00|33153.3|33148.5|33148.8|33144|33155.8|33151|33147.3|33142.5|78
1677021600000|2023-02-21 23:20:00|33148.3|33143.5|33157.8|33153|33159.3|33154.5|33147.3|33142.5|137
1677021900000|2023-02-21 23:25:00|33158.3|33153.5|33160.8|33156|33163.3|33158.5|33153.3|33148.5|44
1677022200000|2023-02-21 23:30:00|33161.8|33157|33156.3|33151.5|33170.8|33166|33155.8|33151|167
1677022500000|2023-02-21 23:35:00|33155.8|33151|33162.8|33158|33165.8|33161|33155.8|33151|40
1677022800000|2023-02-21 23:40:00|33161.8|33157|33168.8|33164|33168.8|33164|33156.8|33152|125
1677023100000|2023-02-21 23:45:00|33169.3|33164.5|33162.8|33158|33169.8|33165|33154.3|33149.5|124
1677023400000|2023-02-21 23:50:00|33162.3|33157.5|33166.3|33161.5|33169.8|33165|33161.3|33156.5|95
1677023700000|2023-02-21 23:55:00|33165.8|33161|33177.8|33173|33183.3|33178.5|33165.3|33160.5|142
1677024000000|2023-02-22 00:00:00|33177.3|33172.5|33186.8|33182|33195.3|33190.5|33175.8|33171|203
1677024300000|2023-02-22 00:05:00|33186.3|33181.5|33183.8|33179|33188.3|33183.5|33180.3|33175.5|65
1677024600000|2023-02-22 00:10:00|33183.3|33178.5|33173.8|33169|33183.3|33178.5|33165.8|33161|92
1677024900000|2023-02-22 00:15:00|33174.3|33169.5|33175.3|33170.5|33176.3|33171.5|33168.3|33163.5|76
1677025200000|2023-02-22 00:20:00|33174.8|33170|33174.3|33169.5|33176.8|33172|33166.8|33162|55
1677025500000|2023-02-22 00:25:00|33174.8|33170|33181.3|33176.5|33181.3|33176.5|33170.8|33166|80
1677025800000|2023-02-22 00:30:00|33180.8|33176|33177.8|33173|33190.8|33186|33176.8|33172|121
1677026100000|2023-02-22 00:35:00|33178.3|33173.5|33178.8|33174|33183.3|33178.5|33176.3|33171.5|48
1677026400000|2023-02-22 00:40:00|33179.3|33174.5|33184.8|33180|33189.3|33184.5|33178.8|33174|68
1677026700000|2023-02-22 00:45:00|33184.3|33179.5|33195.8|33191|33195.8|33191|33183.8|33179|77
1677027000000|2023-02-22 00:50:00|33196.3|33191.5|33196.8|33192|33197.8|33193|33186.8|33182|76
1677027300000|2023-02-22 00:55:00|33197.3|33192.5|33196.3|33191.5|33198.8|33194|33191.3|33186.5|70
1677027600000|2023-02-22 01:00:00|33195.8|33191|33182.8|33178|33196.3|33191.5|33180.3|33175.5|89
1677027900000|2023-02-22 01:05:00|33182.3|33177.5|33182.8|33178|33194.3|33189.5|33179.8|33175|103
1677028200000|2023-02-22 01:10:00|33182.3|33177.5|33184.8|33180|33186.3|33181.5|33177.3|33172.5|66
1677028500000|2023-02-22 01:15:00|33185.3|33180.5|33184.3|33179.5|33194.8|33190|33183.8|33179|104
1677028800000|2023-02-22 01:20:00|33183.8|33179|33189.8|33185|33194.3|33189.5|33183.8|33179|37
1677029100000|2023-02-22 01:25:00|33190.3|33185.5|33202.8|33198|33203.3|33198.5|33188.3|33183.5|93
1677029400000|2023-02-22 01:30:00|33203.3|33198.5|33190.3|33185.5|33206.8|33202|33187.8|33183|259
1677029700000|2023-02-22 01:35:00|33189.8|33185|33194.3|33189.5|33194.8|33190|33185.8|33181|189
1677030000000|2023-02-22 01:40:00|33192.8|33188|33185.8|33181|33195.8|33191|33183.3|33178.5|74
1677030300000|2023-02-22 01:45:00|33186.3|33181.5|33178.8|33174|33188.3|33183.5|33178.3|33173.5|79
1677030600000|2023-02-22 01:50:00|33178.3|33173.5|33182.8|33178|33185.8|33181|33175.8|33171|42
1677030900000|2023-02-22 01:55:00|33182.3|33177.5|33187.8|33183|33190.8|33186|33180.3|33175.5|61
1677031200000|2023-02-22 02:00:00|33186.8|33182|33182.8|33178|33190.3|33185.5|33179.3|33174.5|134
1677031500000|2023-02-22 02:05:00|33183.3|33178.5|33186.8|33182|33190.8|33186|33179.8|33175|88
1677031800000|2023-02-22 02:10:00|33187.3|33182.5|33178.8|33174|33187.8|33183|33178.3|33173.5|49
1677032100000|2023-02-22 02:15:00|33179.3|33174.5|33186.3|33181.5|33186.8|33182|33179.3|33174.5|40
1677032400000|2023-02-22 02:20:00|33186.8|33182|33189.8|33185|33191.8|33187|33186.8|33182|60
1677032700000|2023-02-22 02:25:00|33189.3|33184.5|33186.8|33182|33190.8|33186|33184.8|33180|97
1677033000000|2023-02-22 02:30:00|33185.8|33181|33186.8|33182|33189.3|33184.5|33182.8|33178|71
1677033300000|2023-02-22 02:35:00|33187.3|33182.5|33187.8|33183|33189.8|33185|33185.3|33180.5|37
1677033600000|2023-02-22 02:40:00|33188.3|33183.5|33196.8|33192|33198.3|33193.5|33187.3|33182.5|150
1677033900000|2023-02-22 02:45:00|33197.3|33192.5|33194.8|33190|33197.8|33193|33191.3|33186.5|101
1677034200000|2023-02-22 02:50:00|33195.3|33190.5|33195.8|33191|33198.3|33193.5|33192.8|33188|136
1677034500000|2023-02-22 02:55:00|33196.8|33192|33197.8|33193|33197.8|33193|33195.8|33191|57
1677034800000|2023-02-22 03:00:00|33198.3|33193.5|33196.8|33192|33198.3|33193.5|33188.8|33184|114
1677035100000|2023-02-22 03:05:00|33197.3|33192.5|33191.8|33187|33199.3|33194.5|33187.8|33183|60
1677035400000|2023-02-22 03:10:00|33192.3|33187.5|33193.8|33189|33195.3|33190.5|33191.8|33187|43
1677035700000|2023-02-22 03:15:00|33194.3|33189.5|33191.8|33187|33196.3|33191.5|33190.8|33186|36
1677036000000|2023-02-22 03:20:00|33192.3|33187.5|33192.3|33187.5|33195.8|33191|33191.8|33187|27
1677036300000|2023-02-22 03:25:00|33192.8|33188|33186.8|33182|33193.8|33189|33186.3|33181.5|113
1677036600000|2023-02-22 03:30:00|33187.3|33182.5|33181.3|33176.5|33190.8|33186|33181.3|33176.5|66
1677036900000|2023-02-22 03:35:00|33181.8|33177|33181.3|33176.5|33186.3|33181.5|33178.3|33173.5|44
1677037200000|2023-02-22 03:40:00|33180.8|33176|33185.8|33181|33185.8|33181|33180.8|33176|20
1677037500000|2023-02-22 03:45:00|33186.3|33181.5|33189.8|33185|33191.3|33186.5|33185.8|33181|68
1677037800000|2023-02-22 03:50:00|33190.3|33185.5|33189.8|33185|33191.3|33186.5|33189.3|33184.5|29
1677038100000|2023-02-22 03:55:00|33190.3|33185.5|33193.8|33189|33194.3|33189.5|33189.8|33185|46
1677038400000|2023-02-22 04:00:00|33194.3|33189.5|33190.8|33186|33195.8|33191|33189.8|33185|67
1677038700000|2023-02-22 04:05:00|33188.8|33184|33190.8|33186|33191.3|33186.5|33187.3|33182.5|27
1677039000000|2023-02-22 04:10:00|33191.8|33187|33189.8|33185|33191.8|33187|33189.8|33185|7
1677039300000|2023-02-22 04:15:00|33190.3|33185.5|33190.8|33186|33193.3|33188.5|33188.8|33184|18
1677039600000|2023-02-22 04:20:00|33190.3|33185.5|33182.8|33178|33190.3|33185.5|33182.8|33178|38
1677039900000|2023-02-22 04:25:00|33182.3|33177.5|33185.8|33181|33187.8|33183|33182.3|33177.5|14
1677040200000|2023-02-22 04:30:00|33186.3|33181.5|33182.8|33178|33186.3|33181.5|33182.3|33177.5|21
1677040500000|2023-02-22 04:35:00|33183.3|33178.5|33189.8|33185|33190.3|33185.5|33183.3|33178.5|30
1677040800000|2023-02-22 04:40:00|33188.8|33184|33185.3|33180.5|33189.8|33185|33181.8|33177|19
1677041100000|2023-02-22 04:45:00|33186.3|33181.5|33187.3|33182.5|33187.8|33183|33185.3|33180.5|29
1677041400000|2023-02-22 04:50:00|33188.3|33183.5|33183.8|33179|33188.3|33183.5|33180.3|33175.5|77
1677041700000|2023-02-22 04:55:00|33183.3|33178.5|33188.8|33184|33191.3|33186.5|33182.3|33177.5|27
1677042000000|2023-02-22 05:00:00|33189.3|33184.5|33182.8|33178|33190.3|33185.5|33180.3|33175.5|31
1677042300000|2023-02-22 05:05:00|33182.3|33177.5|33184.8|33180|33185.8|33181|33178.8|33174|48
1677042600000|2023-02-22 05:10:00|33185.3|33180.5|33178.8|33174|33186.8|33182|33178.8|33174|39
1677042900000|2023-02-22 05:15:00|33179.3|33174.5|33179.8|33175|33180.8|33176|33174.3|33169.5|52
1677043200000|2023-02-22 05:20:00|33179.3|33174.5|33174.8|33170|33179.8|33175|33173.8|33169|25
1677043500000|2023-02-22 05:25:00|33174.3|33169.5|33174.8|33170|33178.8|33174|33172.3|33167.5|39
1677043800000|2023-02-22 05:30:00|33175.3|33170.5|33172.8|33168|33177.3|33172.5|33171.8|33167|41
1677044100000|2023-02-22 05:35:00|33172.3|33167.5|33174.3|33169.5|33176.8|33172|33171.8|33167|52
1677044400000|2023-02-22 05:40:00|33173.8|33169|33177.8|33173|33177.8|33173|33171.3|33166.5|41
1677044700000|2023-02-22 05:45:00|33178.3|33173.5|33177.8|33173|33179.3|33174.5|33175.8|33171|22
1677045000000|2023-02-22 05:50:00|33177.3|33172.5|33177.8|33173|33178.3|33173.5|33173.8|33169|35
1677045300000|2023-02-22 05:55:00|33178.3|33173.5|33179.8|33175|33179.8|33175|33173.3|33168.5|26
1677045600000|2023-02-22 06:00:00|33179.3|33174.5|33181.8|33177|33185.3|33180.5|33176.3|33171.5|80
1677045900000|2023-02-22 06:05:00|33181.3|33176.5|33176.8|33172|33181.8|33177|33176.8|33172|49
1677046200000|2023-02-22 06:10:00|33177.3|33172.5|33183.3|33178.5|33186.3|33181.5|33177.3|33172.5|66
1677046500000|2023-02-22 06:15:00|33183.8|33179|33181.8|33177|33184.3|33179.5|33178.8|33174|47
1677046800000|2023-02-22 06:20:00|33181.3|33176.5|33178.8|33174|33182.3|33177.5|33176.8|33172|50
1677047100000|2023-02-22 06:25:00|33179.3|33174.5|33166.3|33161.5|33180.3|33175.5|33166.3|33161.5|69
1677047400000|2023-02-22 06:30:00|33166.8|33162|33164.8|33160|33170.3|33165.5|33163.8|33159|106
1677047700000|2023-02-22 06:35:00|33165.3|33160.5|33162.8|33158|33167.3|33162.5|33161.8|33157|45
1677048000000|2023-02-22 06:40:00|33162.3|33157.5|33168.3|33163.5|33169.8|33165|33162.3|33157.5|30
1677048300000|2023-02-22 06:45:00|33167.8|33163|33161.3|33156.5|33168.3|33163.5|33160.8|33156|44
1677048600000|2023-02-22 06:50:00|33162.3|33157.5|33163.8|33159|33165.8|33161|33160.3|33155.5|54
1677048900000|2023-02-22 06:55:00|33164.3|33159.5|33166.3|33161.5|33168.8|33164|33161.8|33157|72
1677049200000|2023-02-22 07:00:00|33165.7|33162.1|33177.2|33173.6|33179.2|33175.6|33164.7|33161.1|218
1677049500000|2023-02-22 07:05:00|33177.7|33174.1|33152.2|33148.6|33178.2|33174.6|33149.2|33145.6|165
1677049800000|2023-02-22 07:10:00|33151.7|33148.1|33166.2|33162.6|33170.2|33166.6|33146.2|33142.6|298
1677050100000|2023-02-22 07:15:00|33166.7|33163.1|33159.2|33155.6|33169.2|33165.6|33155.2|33151.6|185
1677050400000|2023-02-22 07:20:00|33158.7|33155.1|33170.2|33166.6|33176.7|33173.1|33156.7|33153.1|177
1677050700000|2023-02-22 07:25:00|33170.7|33167.1|33175.2|33171.6|33176.2|33172.6|33166.2|33162.6|101
1677051000000|2023-02-22 07:30:00|33174.7|33171.1|33176.2|33172.6|33178.7|33175.1|33171.2|33167.6|50
1677051300000|2023-02-22 07:35:00|33175.7|33172.1|33179.2|33175.6|33182.2|33178.6|33173.2|33169.6|265
1677051600000|2023-02-22 07:40:00|33179.7|33176.1|33182.2|33178.6|33189.7|33186.1|33178.2|33174.6|188
1677051900000|2023-02-22 07:45:00|33182.7|33179.1|33181.7|33178.1|33186.2|33182.6|33176.7|33173.1|149
1677052200000|2023-02-22 07:50:00|33182.2|33178.6|33186.7|33183.1|33186.7|33183.1|33179.2|33175.6|154
1677052500000|2023-02-22 07:55:00|33187.2|33183.6|33167.2|33163.6|33187.2|33183.6|33166.2|33162.6|152
1677052800000|2023-02-22 08:00:00|33167.7|33164.1|33167.2|33163.6|33188.2|33184.6|33161.7|33158.1|276
1677053100000|2023-02-22 08:05:00|33166.7|33163.1|33159.2|33155.6|33193.7|33190.1|33157.7|33154.1|931
1677053400000|2023-02-22 08:10:00|33159.7|33156.1|33152.7|33149.1|33165.2|33161.6|33139.2|33135.6|611
1677053700000|2023-02-22 08:15:00|33152.2|33148.6|33169.2|33165.6|33169.2|33165.6|33142.7|33139.1|301
1677054000000|2023-02-22 08:20:00|33168.7|33165.1|33155.2|33151.6|33177.7|33174.1|33154.2|33150.6|529
1677054300000|2023-02-22 08:25:00|33154.7|33151.1|33142.2|33138.6|33163.2|33159.6|33137.2|33133.6|381
1677054600000|2023-02-22 08:30:00|33142.7|33139.1|33133.7|33130.1|33158.2|33154.6|33125.7|33122.1|783
1677054900000|2023-02-22 08:35:00|33134.2|33130.6|33117.2|33113.6|33140.2|33136.6|33116.2|33112.6|299
1677055200000|2023-02-22 08:40:00|33116.7|33113.1|33094.7|33091.1|33124.2|33120.6|33089.7|33086.1|606
1677055500000|2023-02-22 08:45:00|33094.2|33090.6|33097.2|33093.6|33112.2|33108.6|33088.7|33085.1|317
1677055800000|2023-02-22 08:50:00|33096.7|33093.1|33123.2|33119.6|33134.2|33130.6|33096.2|33092.6|411
1677056100000|2023-02-22 08:55:00|33122.7|33119.1|33134.2|33130.6|33140.2|33136.6|33121.2|33117.6|140
1677056400000|2023-02-22 09:00:00|33134.7|33131.1|33149.7|33146.1|33155.2|33151.6|33129.2|33125.6|281
1677056700000|2023-02-22 09:05:00|33150.2|33146.6|33147.7|33144.1|33171.2|33167.6|33145.2|33141.6|247
1677057000000|2023-02-22 09:10:00|33148.2|33144.6|33145.2|33141.6|33153.2|33149.6|33130.2|33126.6|385
1677057300000|2023-02-22 09:15:00|33145.7|33142.1|33130.7|33127.1|33148.2|33144.6|33117.7|33114.1|287
1677057600000|2023-02-22 09:20:00|33130.2|33126.6|33135.2|33131.6|33147.7|33144.1|33125.2|33121.6|584
1677057900000|2023-02-22 09:25:00|33135.7|33132.1|33136.2|33132.6|33142.7|33139.1|33128.2|33124.6|294
1677058200000|2023-02-22 09:30:00|33135.7|33132.1|33127.2|33123.6|33153.2|33149.6|33117.2|33113.6|879
1677058500000|2023-02-22 09:35:00|33126.7|33123.1|33121.2|33117.6|33129.2|33125.6|33097.2|33093.6|669
1677058800000|2023-02-22 09:40:00|33120.7|33117.1|33119.2|33115.6|33127.2|33123.6|33102.2|33098.6|221
1677059100000|2023-02-22 09:45:00|33119.7|33116.1|33150.2|33146.6|33150.7|33147.1|33119.7|33116.1|186
1677059400000|2023-02-22 09:50:00|33149.7|33146.1|33149.7|33146.1|33162.7|33159.1|33147.7|33144.1|282
1677059700000|2023-02-22 09:55:00|33149.2|33145.6|33143.7|33140.1|33156.2|33152.6|33137.7|33134.1|168
1677060000000|2023-02-22 10:00:00|33144.2|33140.6|33137.2|33133.6|33146.2|33142.6|33127.2|33123.6|160
1677060300000|2023-02-22 10:05:00|33136.7|33133.1|33129.2|33125.6|33150.2|33146.6|33126.7|33123.1|152
1677060600000|2023-02-22 10:10:00|33129.7|33126.1|33117.2|33113.6|33133.7|33130.1|33113.2|33109.6|203
1677060900000|2023-02-22 10:15:00|33116.7|33113.1|33125.7|33122.1|33130.7|33127.1|33116.2|33112.6|178
1677061200000|2023-02-22 10:20:00|33126.2|33122.6|33120.7|33117.1|33126.2|33122.6|33103.7|33100.1|240
1677061500000|2023-02-22 10:25:00|33120.2|33116.6|33134.2|33130.6|33145.2|33141.6|33115.7|33112.1|153
1677061800000|2023-02-22 10:30:00|33133.7|33130.1|33133.7|33130.1|33143.2|33139.6|33129.2|33125.6|141
1677062100000|2023-02-22 10:35:00|33133.2|33129.6|33143.2|33139.6|33146.2|33142.6|33129.2|33125.6|94
1677062400000|2023-02-22 10:40:00|33142.2|33138.6|33160.2|33156.6|33164.2|33160.6|33141.2|33137.6|179
1677062700000|2023-02-22 10:45:00|33160.7|33157.1|33150.7|33147.1|33169.2|33165.6|33147.7|33144.1|128
1677063000000|2023-02-22 10:50:00|33150.2|33146.6|33147.2|33143.6|33157.7|33154.1|33137.7|33134.1|118
1677063300000|2023-02-22 10:55:00|33146.7|33143.1|33148.2|33144.6|33151.2|33147.6|33141.2|33137.6|66
1677063600000|2023-02-22 11:00:00|33147.2|33143.6|33155.7|33152.1|33160.2|33156.6|33142.7|33139.1|95
1677063900000|2023-02-22 11:05:00|33156.2|33152.6|33154.2|33150.6|33161.2|33157.6|33149.2|33145.6|134
1677064200000|2023-02-22 11:10:00|33153.7|33150.1|33138.2|33134.6|33154.2|33150.6|33135.7|33132.1|159
1677064500000|2023-02-22 11:15:00|33139.2|33135.6|33143.2|33139.6|33152.2|33148.6|33131.2|33127.6|289
1677064800000|2023-02-22 11:20:00|33142.7|33139.1|33134.2|33130.6|33147.2|33143.6|33123.2|33119.6|368
1677065100000|2023-02-22 11:25:00|33133.7|33130.1|33106.2|33102.6|33139.7|33136.1|33102.7|33099.1|392
1677065400000|2023-02-22 11:30:00|33106.7|33103.1|33094.2|33090.6|33115.7|33112.1|33084.7|33081.1|306
1677065700000|2023-02-22 11:35:00|33094.7|33091.1|33082.2|33078.6|33100.7|33097.1|33069.7|33066.1|398
1677066000000|2023-02-22 11:40:00|33081.7|33078.1|33085.2|33081.6|33088.7|33085.1|33078.7|33075.1|248
1677066300000|2023-02-22 11:45:00|33084.7|33081.1|33086.2|33082.6|33098.2|33094.6|33078.7|33075.1|284
1677066600000|2023-02-22 11:50:00|33085.7|33082.1|33112.2|33108.6|33115.2|33111.6|33085.2|33081.6|376
1677066900000|2023-02-22 11:55:00|33111.7|33108.1|33125.2|33121.6|33126.7|33123.1|33108.7|33105.1|126
1677067200000|2023-02-22 12:00:00|33125.7|33122.1|33140.2|33136.6|33146.7|33143.1|33124.2|33120.6|303
1677067500000|2023-02-22 12:05:00|33139.7|33136.1|33167.2|33163.6|33172.2|33168.6|33136.2|33132.6|970
1677067800000|2023-02-22 12:10:00|33165.7|33162.1|33163.2|33159.6|33172.7|33169.1|33153.2|33149.6|309
1677068100000|2023-02-22 12:15:00|33163.7|33160.1|33175.7|33172.1|33176.7|33173.1|33158.2|33154.6|303
1677068400000|2023-02-22 12:20:00|33176.2|33172.6|33195.2|33191.6|33197.7|33194.1|33171.7|33168.1|537
1677068700000|2023-02-22 12:25:00|33194.7|33191.1|33197.2|33193.6|33202.2|33198.6|33188.2|33184.6|537
1677069000000|2023-02-22 12:30:00|33196.7|33193.1|33208.2|33204.6|33213.2|33209.6|33194.2|33190.6|428
1677069300000|2023-02-22 12:35:00|33207.7|33204.1|33209.2|33205.6|33220.7|33217.1|33206.7|33203.1|464
1677069600000|2023-02-22 12:40:00|33209.7|33206.1|33207.2|33203.6|33233.7|33230.1|33206.2|33202.6|656
1677069900000|2023-02-22 12:45:00|33207.7|33204.1|33201.7|33198.1|33217.2|33213.6|33200.7|33197.1|311
1677070200000|2023-02-22 12:50:00|33201.2|33197.6|33199.2|33195.6|33203.2|33199.6|33191.2|33187.6|198
1677070500000|2023-02-22 12:55:00|33199.7|33196.1|33204.2|33200.6|33206.7|33203.1|33188.2|33184.6|407
1677070800000|2023-02-22 13:00:00|33204.7|33201.1|33188.2|33184.6|33212.2|33208.6|33185.7|33182.1|295
1677071100000|2023-02-22 13:05:00|33188.7|33185.1|33184.2|33180.6|33188.7|33185.1|33173.2|33169.6|627
1677071400000|2023-02-22 13:10:00|33184.7|33181.1|33188.2|33184.6|33188.7|33185.1|33171.7|33168.1|324
1677071700000|2023-02-22 13:15:00|33187.7|33184.1|33195.2|33191.6|33209.7|33206.1|33183.2|33179.6|434
1677072000000|2023-02-22 13:20:00|33194.7|33191.1|33202.2|33198.6|33205.2|33201.6|33193.7|33190.1|166
1677072300000|2023-02-22 13:25:00|33202.7|33199.1|33174.2|33170.6|33204.2|33200.6|33170.2|33166.6|497
1677072600000|2023-02-22 13:30:00|33174.7|33171.1|33189.2|33185.6|33193.2|33189.6|33171.7|33168.1|270
1677072900000|2023-02-22 13:35:00|33190.2|33186.6|33169.2|33165.6|33190.2|33186.6|33168.2|33164.6|342
1677073200000|2023-02-22 13:40:00|33169.7|33166.1|33175.2|33171.6|33181.7|33178.1|33168.7|33165.1|165
1677073500000|2023-02-22 13:45:00|33175.7|33172.1|33179.2|33175.6|33183.2|33179.6|33173.2|33169.6|101
1677073800000|2023-02-22 13:50:00|33179.7|33176.1|33198.2|33194.6|33202.7|33199.1|33179.2|33175.6|311
1677074100000|2023-02-22 13:55:00|33197.7|33194.1|33190.2|33186.6|33201.2|33197.6|33184.7|33181.1|297
1677074400000|2023-02-22 14:00:00|33190.7|33187.1|33183.7|33180.1|33203.2|33199.6|33175.2|33171.6|487
1677074700000|2023-02-22 14:05:00|33184.2|33180.6|33183.2|33179.6|33194.7|33191.1|33182.7|33179.1|128
1677075000000|2023-02-22 14:10:00|33183.7|33180.1|33178.7|33175.1|33185.2|33181.6|33173.2|33169.6|199
1677075300000|2023-02-22 14:15:00|33179.2|33175.6|33183.2|33179.6|33187.2|33183.6|33175.2|33171.6|376
1677075600000|2023-02-22 14:20:00|33182.7|33179.1|33186.2|33182.6|33189.2|33185.6|33177.2|33173.6|148
1677075900000|2023-02-22 14:25:00|33185.2|33181.6|33176.2|33172.6|33187.2|33183.6|33168.2|33164.6|704
1677076200000|2023-02-22 14:30:00|33175.6|33173.2|33169.6|33167.2|33208.1|33205.7|33152.1|33149.7|5663
1677076500000|2023-02-22 14:35:00|33167.1|33164.7|33169.1|33166.7|33176.1|33173.7|33131.6|33129.2|6766
1677076800000|2023-02-22 14:40:00|33171.1|33168.7|33177.6|33175.2|33201.1|33198.7|33163.6|33161.2|2214
1677077100000|2023-02-22 14:45:00|33178.6|33176.2|33186.1|33183.7|33203.1|33200.7|33148.1|33145.7|2409
1677077400000|2023-02-22 14:50:00|33185.6|33183.2|33173.1|33170.7|33190.6|33188.2|33155.6|33153.2|1533
1677077700000|2023-02-22 14:55:00|33173.6|33171.2|33173.6|33171.2|33194.1|33191.7|33162.6|33160.2|1397
1677078000000|2023-02-22 15:00:00|33172.1|33169.7|33165.6|33163.2|33182.1|33179.7|33149.1|33146.7|1828
1677078300000|2023-02-22 15:05:00|33166.1|33163.7|33164.1|33161.7|33176.1|33173.7|33151.1|33148.7|1320
1677078600000|2023-02-22 15:10:00|33162.6|33160.2|33094.6|33092.2|33163.1|33160.7|33089.6|33087.2|2981
1677078900000|2023-02-22 15:15:00|33094.1|33091.7|33104.1|33101.7|33112.1|33109.7|33068.1|33065.7|1940
1677079200000|2023-02-22 15:20:00|33104.6|33102.2|33161.6|33159.2|33168.1|33165.7|33103.1|33100.7|1782
1677079500000|2023-02-22 15:25:00|33162.1|33159.7|33118.1|33115.7|33177.6|33175.2|33118.1|33115.7|1433
1677079800000|2023-02-22 15:30:00|33116.1|33113.7|33068.1|33065.7|33119.6|33117.2|33057.1|33054.7|2479
1677080100000|2023-02-22 15:35:00|33068.6|33066.2|33066.6|33064.2|33090.1|33087.7|33060.1|33057.7|1136
1677080400000|2023-02-22 15:40:00|33067.1|33064.7|33092.1|33089.7|33097.6|33095.2|33067.1|33064.7|1094
1677080700000|2023-02-22 15:45:00|33091.6|33089.2|33127.1|33124.7|33134.6|33132.2|33088.6|33086.2|1399
1677081000000|2023-02-22 15:50:00|33126.1|33123.7|33152.1|33149.7|33161.1|33158.7|33126.1|33123.7|1171
1677081300000|2023-02-22 15:55:00|33151.6|33149.2|33147.1|33144.7|33175.6|33173.2|33144.6|33142.2|1363
1677081600000|2023-02-22 16:00:00|33148.6|33146.2|33154.1|33151.7|33170.6|33168.2|33136.1|33133.7|1485
1677081900000|2023-02-22 16:05:00|33154.6|33152.2|33165.1|33162.7|33171.6|33169.2|33143.1|33140.7|1117
1677082200000|2023-02-22 16:10:00|33164.6|33162.2|33136.1|33133.7|33169.1|33166.7|33125.1|33122.7|1408
1677082500000|2023-02-22 16:15:00|33135.6|33133.2|33137.6|33135.2|33141.6|33139.2|33118.1|33115.7|770
1677082800000|2023-02-22 16:20:00|33138.1|33135.7|33158.6|33156.2|33164.1|33161.7|33137.1|33134.7|1194
1677083100000|2023-02-22 16:25:00|33158.1|33155.7|33161.6|33159.2|33172.6|33170.2|33143.1|33140.7|725
1677083400000|2023-02-22 16:30:00|33162.1|33159.7|33170.1|33167.7|33179.6|33177.2|33152.1|33149.7|880
1677083700000|2023-02-22 16:35:00|33169.1|33166.7|33137.1|33134.7|33190.1|33187.7|33135.6|33133.2|1232
1677084000000|2023-02-22 16:40:00|33137.6|33135.2|33171.6|33169.2|33176.1|33173.7|33137.6|33135.2|772
1677084300000|2023-02-22 16:45:00|33171.1|33168.7|33150.1|33147.7|33176.6|33174.2|33143.6|33141.2|622
1677084600000|2023-02-22 16:50:00|33150.6|33148.2|33147.1|33144.7|33177.6|33175.2|33139.6|33137.2|552
1677084900000|2023-02-22 16:55:00|33147.6|33145.2|33166.1|33163.7|33168.1|33165.7|33137.1|33134.7|550
1677085200000|2023-02-22 17:00:00|33168.1|33165.7|33160.6|33158.2|33168.1|33165.7|33142.1|33139.7|596
1677085500000|2023-02-22 17:05:00|33160.1|33157.7|33171.6|33169.2|33188.1|33185.7|33157.6|33155.2|803
1677085800000|2023-02-22 17:10:00|33172.1|33169.7|33163.1|33160.7|33172.1|33169.7|33147.1|33144.7|661
1677086100000|2023-02-22 17:15:00|33163.6|33161.2|33213.1|33210.7|33219.6|33217.2|33163.6|33161.2|1222
1677086400000|2023-02-22 17:20:00|33212.6|33210.2|33222.3|33219.9|33225.3|33222.9|33207.6|33205.2|835
1677086700000|2023-02-22 17:25:00|33221.8|33219.4|33213.3|33210.9|33239.3|33236.9|33211.3|33208.9|1488
1677087000000|2023-02-22 17:30:00|33213.8|33211.4|33214.8|33212.4|33231.3|33228.9|33209.3|33206.9|719
1677087300000|2023-02-22 17:35:00|33215.3|33212.9|33231.3|33228.9|33242.8|33240.4|33212.3|33209.9|1036
1677087600000|2023-02-22 17:40:00|33231.8|33229.4|33236.3|33233.9|33243.3|33240.9|33226.8|33224.4|857
1677087900000|2023-02-22 17:45:00|33236.8|33234.4|33219.3|33216.9|33246.8|33244.4|33213.3|33210.9|805
1677088200000|2023-02-22 17:50:00|33219.8|33217.4|33222.3|33219.9|33229.3|33226.9|33212.8|33210.4|541
1677088500000|2023-02-22 17:55:00|33221.8|33219.4|33206.8|33204.4|33224.3|33221.9|33202.8|33200.4|511
1677088800000|2023-02-22 18:00:00|33208.1|33205.7|33212.6|33210.2|33215.1|33212.7|33189.6|33187.2|764
1677089100000|2023-02-22 18:05:00|33213.1|33210.7|33216.6|33214.2|33224.6|33222.2|33203.1|33200.7|733
1677089400000|2023-02-22 18:10:00|33216.1|33213.7|33216.6|33214.2|33226.6|33224.2|33203.6|33201.2|507
1677089700000|2023-02-22 18:15:00|33217.1|33214.7|33233.6|33231.2|33239.6|33237.2|33212.1|33209.7|643
1677090000000|2023-02-22 18:20:00|33233.1|33230.7|33236.1|33233.7|33244.1|33241.7|33227.6|33225.2|1054
1677090300000|2023-02-22 18:25:00|33236.6|33234.2|33242.1|33239.7|33248.6|33246.2|33234.6|33232.2|618
1677090600000|2023-02-22 18:30:00|33242.6|33240.2|33222.6|33220.2|33245.6|33243.2|33209.1|33206.7|872
1677090900000|2023-02-22 18:35:00|33223.1|33220.7|33234.6|33232.2|33237.6|33235.2|33207.6|33205.2|609
1677091200000|2023-02-22 18:40:00|33235.1|33232.7|33235.6|33233.2|33241.6|33239.2|33227.6|33225.2|507
1677091500000|2023-02-22 18:45:00|33233.6|33231.2|33219.1|33216.7|33239.6|33237.2|33209.6|33207.2|524
1677091800000|2023-02-22 18:50:00|33217.1|33214.7|33188.6|33186.2|33218.1|33215.7|33180.1|33177.7|727
1677092100000|2023-02-22 18:55:00|33187.6|33185.2|33203.6|33201.2|33208.6|33206.2|33186.6|33184.2|715
1677092400000|2023-02-22 19:00:00|33205.6|33203.2|33197.6|33195.2|33243.6|33241.2|33112.1|33109.7|5022
1677092700000|2023-02-22 19:05:00|33198.1|33195.7|33195.1|33192.7|33245.1|33242.7|33145.1|33142.7|2623
1677093000000|2023-02-22 19:10:00|33195.6|33193.2|33126.1|33123.7|33213.6|33211.2|33106.6|33104.2|2832
1677093300000|2023-02-22 19:15:00|33126.6|33124.2|33156.1|33153.7|33159.6|33157.2|33069.1|33066.7|2791
1677093600000|2023-02-22 19:20:00|33156.6|33154.2|33127.6|33125.2|33191.6|33189.2|33114.1|33111.7|2123
1677093900000|2023-02-22 19:25:00|33127.1|33124.7|33115.6|33113.2|33146.6|33144.2|33109.6|33107.2|1742
1677094200000|2023-02-22 19:30:00|33115.1|33112.7|33072.6|33070.2|33122.1|33119.7|33056.6|33054.2|2733
1677094500000|2023-02-22 19:35:00|33073.1|33070.7|33061.1|33058.7|33086.6|33084.2|33048.6|33046.2|2322
1677094800000|2023-02-22 19:40:00|33061.6|33059.2|33045.6|33043.2|33072.6|33070.2|33010.6|33008.2|2158
1677095100000|2023-02-22 19:45:00|33045.1|33042.7|33079.6|33077.2|33085.6|33083.2|33009.6|33007.2|1471
1677095400000|2023-02-22 19:50:00|33078.6|33076.2|33022.6|33020.2|33088.1|33085.7|33021.6|33019.2|1883
1677095700000|2023-02-22 19:55:00|33023.1|33020.7|32987.1|32984.7|33023.1|33020.7|32982.6|32980.2|2228
1677096000000|2023-02-22 20:00:00|32987.6|32985.2|32978.5|32976.1|33009.1|33006.7|32960|32957.6|1870
1677096300000|2023-02-22 20:05:00|32979|32976.6|32981.5|32979.1|32998.5|32996.1|32963|32960.6|1188
1677096600000|2023-02-22 20:10:00|32981|32978.6|32973|32970.6|33004.5|33002.1|32958.5|32956.1|1675
1677096900000|2023-02-22 20:15:00|32972.5|32970.1|32989.5|32987.1|33008.5|33006.1|32963|32960.6|1255
1677097200000|2023-02-22 20:20:00|32989|32986.6|33018.5|33016.1|33024.5|33022.1|32966|32963.6|1466
1677097500000|2023-02-22 20:25:00|33018|33015.6|32979.5|32977.1|33032.5|33030.1|32976.5|32974.1|1886
1677097800000|2023-02-22 20:30:00|32979|32976.6|32992.5|32990.1|33009.5|33007.1|32963|32960.6|1600
1677098100000|2023-02-22 20:35:00|32992|32989.6|32962.5|32960.1|33005.5|33003.1|32953.5|32951.1|1582
1677098400000|2023-02-22 20:40:00|32963|32960.6|32979.4|32977|33003.9|33001.5|32956.4|32954|1597
1677098700000|2023-02-22 20:45:00|32979.9|32977.5|32985.9|32983.5|33004.4|33002|32965.9|32963.5|1674
1677099000000|2023-02-22 20:50:00|32984.9|32982.5|33009.9|33007.5|33018.9|33016.5|32950.4|32948|2642
1677099300000|2023-02-22 20:55:00|33008.9|33006.5|33057.9|33055.5|33059.4|33057|33004.4|33002|3348
1677099600000|2023-02-22 21:00:00|33059.9|33057.5|33059.3|33054.5|33067.3|33062.5|33042.8|33038|1228
1677099900000|2023-02-22 21:05:00|33058.8|33054|33052.3|33047.5|33070.8|33066|33052.3|33047.5|655
1677100200000|2023-02-22 21:10:00|33052.8|33048|33046.3|33041.5|33062.3|33057.5|33043.3|33038.5|490
1677100500000|2023-02-22 21:15:00|33046.8|33042|33057.3|33052.5|33062.3|33057.5|33046.3|33041.5|248
1677100800000|2023-02-22 21:20:00|33056.3|33051.5|33058.3|33053.5|33061.3|33056.5|33054.3|33049.5|89
1677101100000|2023-02-22 21:25:00|33057.8|33053|33055.3|33050.5|33063.3|33058.5|33052.3|33047.5|95
1677101400000|2023-02-22 21:30:00|33054.8|33050|33059.3|33054.5|33066.3|33061.5|33052.8|33048|230
1677101700000|2023-02-22 21:35:00|33060.3|33055.5|33062.8|33058|33065.8|33061|33059.3|33054.5|90
1677102000000|2023-02-22 21:40:00|33062.3|33057.5|33066.3|33061.5|33067.3|33062.5|33060.8|33056|83
1677102300000|2023-02-22 21:45:00|33066.8|33062|33065.3|33060.5|33070.8|33066|33062.8|33058|116
1677102600000|2023-02-22 21:50:00|33066.3|33061.5|33066.3|33061.5|33079.3|33074.5|33052.3|33047.5|931
1677102900000|2023-02-22 21:55:00|33066.8|33062|33073|33063.2|33073.3|33068.5|33052.8|33048|221
1677103200000|2023-02-22 22:00:00|33071.6|33061.8|33063.8|33054|33072.8|33063|33045.9|33036.1|0
1677103500000|2023-02-22 22:05:00|33063.6|33053.8|33062.9|33053.1|33064.2|33054.4|33056.9|33047.1|0
1677103800000|2023-02-22 22:10:00|33063.8|33054|33072.3|33062.5|33073.5|33063.7|33063.7|33053.9|0
1677104100000|2023-02-22 22:15:00|33072.9|33063.1|33074.5|33064.7|33074.7|33064.9|33058.4|33048.6|0
1677104400000|2023-02-22 22:20:00|33074.2|33064.4|33071.2|33061.4|33074.4|33064.6|33069.1|33059.3|0
1677104700000|2023-02-22 22:25:00|33076.9|33067.1|33081.9|33072.1|33083.9|33074.1|33074.8|33065|0
1677105000000|2023-02-22 22:30:00|33077.4|33067.6|33078.9|33069.1|33080.1|33070.3|33074.3|33064.5|0
1677105300000|2023-02-22 22:35:00|33079.2|33069.4|33080.3|33070.5|33081.4|33071.6|33079.2|33069.4|0
1677105600000|2023-02-22 22:40:00|33080.6|33070.8|33080.6|33070.8|33081.5|33071.7|33080.3|33070.5|0
1677105900000|2023-02-22 22:45:00|33080.5|33070.7|33081.8|33072|33081.8|33072|33080.5|33070.7|0
1677106200000|2023-02-22 22:50:00|33082.4|33072.6|33084|33074.2|33085|33075.2|33080.7|33070.9|0
1677106500000|2023-02-22 22:55:00|33083.9|33074.1|33085.7|33075.9|33086.3|33076.5|33082.4|33072.6|0
1677106800000|2023-02-22 23:00:00|33069.3|33064.5|33065.8|33061|33075.3|33070.5|33061.8|33057|200
1677107100000|2023-02-22 23:05:00|33066.3|33061.5|33059.8|33055|33067.3|33062.5|33054.3|33049.5|154
1677107400000|2023-02-22 23:10:00|33061.3|33056.5|33065.3|33060.5|33067.3|33062.5|33058.8|33054|70
1677107700000|2023-02-22 23:15:00|33064.8|33060|33067.3|33062.5|33071.3|33066.5|33061.8|33057|103
1677108000000|2023-02-22 23:20:00|33068.8|33064|33062.3|33057.5|33072.3|33067.5|33062.3|33057.5|72
1677108300000|2023-02-22 23:25:00|33062.8|33058|33077.3|33072.5|33077.3|33072.5|33062.3|33057.5|74
1677108600000|2023-02-22 23:30:00|33077.8|33073|33085.3|33080.5|33089.3|33084.5|33074.8|33070|104
1677108900000|2023-02-22 23:35:00|33084.8|33080|33073.3|33068.5|33084.8|33080|33069.3|33064.5|99
1677109200000|2023-02-22 23:40:00|33072.8|33068|33084.8|33080|33086.8|33082|33072.3|33067.5|54
1677109500000|2023-02-22 23:45:00|33085.3|33080.5|33088.8|33084|33092.3|33087.5|33083.3|33078.5|94
1677109800000|2023-02-22 23:50:00|33088.3|33083.5|33080.3|33075.5|33089.8|33085|33079.3|33074.5|95
1677110100000|2023-02-22 23:55:00|33080.8|33076|33086.3|33081.5|33089.3|33084.5|33079.3|33074.5|46
1677110400000|2023-02-23 00:00:00|33085.3|33080.5|33097.3|33092.5|33099.3|33094.5|33084.3|33079.5|134
1677110700000|2023-02-23 00:05:00|33097.8|33093|33098.3|33093.5|33103.8|33099|33096.3|33091.5|90
1677111000000|2023-02-23 00:10:00|33098.8|33094|33109.3|33104.5|33110.8|33106|33098.3|33093.5|91
1677111300000|2023-02-23 00:15:00|33107.3|33102.5|33099.3|33094.5|33107.3|33102.5|33098.3|33093.5|123
1677111600000|2023-02-23 00:20:00|33099.8|33095|33100.3|33095.5|33102.8|33098|33097.3|33092.5|38
1677111900000|2023-02-23 00:25:00|33100.8|33096|33104.8|33100|33109.3|33104.5|33100.8|33096|37
1677112200000|2023-02-23 00:30:00|33105.3|33100.5|33101.3|33096.5|33110.3|33105.5|33099.3|33094.5|88
1677112500000|2023-02-23 00:35:00|33101.8|33097|33096.3|33091.5|33103.3|33098.5|33094.3|33089.5|71
1677112800000|2023-02-23 00:40:00|33095.8|33091|33092.3|33087.5|33102.3|33097.5|33091.3|33086.5|109
1677113100000|2023-02-23 00:45:00|33092.8|33088|33099.3|33094.5|33100.8|33096|33092.8|33088|33
1677113400000|2023-02-23 00:50:00|33098.8|33094|33102.8|33098|33104.3|33099.5|33098.8|33094|54
1677113700000|2023-02-23 00:55:00|33102.3|33097.5|33102.8|33098|33106.8|33102|33098.3|33093.5|39
1677114000000|2023-02-23 01:00:00|33102.3|33097.5|33098.3|33093.5|33103.3|33098.5|33092.3|33087.5|109
1677114300000|2023-02-23 01:05:00|33099.3|33094.5|33093.3|33088.5|33105.3|33100.5|33093.3|33088.5|99
1677114600000|2023-02-23 01:10:00|33093.8|33089|33103.3|33098.5|33103.8|33099|33093.3|33088.5|53
1677114900000|2023-02-23 01:15:00|33103.8|33099|33112.3|33107.5|33112.3|33107.5|33103.3|33098.5|68
1677115200000|2023-02-23 01:20:00|33113.8|33109|33114.3|33109.5|33115.8|33111|33110.3|33105.5|95
1677115500000|2023-02-23 01:25:00|33113.8|33109|33115.3|33110.5|33118.8|33114|33112.8|33108|84
1677115800000|2023-02-23 01:30:00|33115.8|33111|33122.3|33117.5|33125.3|33120.5|33110.3|33105.5|131
1677116100000|2023-02-23 01:35:00|33122.8|33118|33124.3|33119.5|33124.8|33120|33117.3|33112.5|85
1677116400000|2023-02-23 01:40:00|33124.8|33120|33129.3|33124.5|33131.3|33126.5|33122.8|33118|143
1677116700000|2023-02-23 01:45:00|33130.3|33125.5|33127.3|33122.5|33133.8|33129|33126.3|33121.5|105
1677117000000|2023-02-23 01:50:00|33127.8|33123|33128.3|33123.5|33132.3|33127.5|33125.3|33120.5|230
1677117300000|2023-02-23 01:55:00|33127.8|33123|33130.8|33126|33133.8|33129|33126.8|33122|52
1677117600000|2023-02-23 02:00:00|33131.3|33126.5|33127.3|33122.5|33137.8|33133|33126.3|33121.5|150
1677117900000|2023-02-23 02:05:00|33127.8|33123|33128.3|33123.5|33132.3|33127.5|33126.8|33122|67
1677118200000|2023-02-23 02:10:00|33128.8|33124|33124.3|33119.5|33130.3|33125.5|33121.3|33116.5|90
1677118500000|2023-02-23 02:15:00|33125.8|33121|33133.3|33128.5|33136.8|33132|33125.8|33121|94
1677118800000|2023-02-23 02:20:00|33134.3|33129.5|33133.3|33128.5|33137.8|33133|33132.3|33127.5|59
1677119100000|2023-02-23 02:25:00|33132.8|33128|33125.3|33120.5|33132.8|33128|33125.3|33120.5|45
1677119400000|2023-02-23 02:30:00|33125.8|33121|33120.3|33115.5|33126.3|33121.5|33119.8|33115|116
1677119700000|2023-02-23 02:35:00|33120.8|33116|33121.3|33116.5|33125.3|33120.5|33119.3|33114.5|35
1677120000000|2023-02-23 02:40:00|33120.8|33116|33121.3|33116.5|33123.8|33119|33118.8|33114|56
1677120300000|2023-02-23 02:45:00|33120.8|33116|33131.3|33126.5|33131.8|33127|33120.8|33116|148
1677120600000|2023-02-23 02:50:00|33131.8|33127|33135.3|33130.5|33138.3|33133.5|33130.3|33125.5|77
1677120900000|2023-02-23 02:55:00|33135.8|33131|33133.3|33128.5|33138.3|33133.5|33131.8|33127|47
1677121200000|2023-02-23 03:00:00|33133.8|33129|33127.3|33122.5|33134.8|33130|33126.3|33121.5|64
1677121500000|2023-02-23 03:05:00|33128.3|33123.5|33130.3|33125.5|33136.3|33131.5|33128.3|33123.5|72
1677121800000|2023-02-23 03:10:00|33130.8|33126|33135.3|33130.5|33140.3|33135.5|33130.8|33126|62
1677122100000|2023-02-23 03:15:00|33135.8|33131|33131.3|33126.5|33136.3|33131.5|33129.8|33125|60
1677122400000|2023-02-23 03:20:00|33133.3|33128.5|33135.3|33130.5|33139.8|33135|33132.3|33127.5|209
1677122700000|2023-02-23 03:25:00|33135.8|33131|33137.3|33132.5|33138.3|33133.5|33134.3|33129.5|40
1677123000000|2023-02-23 03:30:00|33137.8|33133|33141.3|33136.5|33141.3|33136.5|33135.3|33130.5|47
1677123300000|2023-02-23 03:35:00|33140.8|33136|33137.3|33132.5|33142.8|33138|33136.8|33132|32
1677123600000|2023-02-23 03:40:00|33137.8|33133|33135.3|33130.5|33140.8|33136|33135.3|33130.5|48
1677123900000|2023-02-23 03:45:00|33135.8|33131|33136.3|33131.5|33138.8|33134|33132.3|33127.5|22
1677124200000|2023-02-23 03:50:00|33135.8|33131|33137.8|33133|33139.8|33135|33134.8|33130|30
1677124500000|2023-02-23 03:55:00|33138.3|33133.5|33135.3|33130.5|33140.3|33135.5|33134.8|33130|30
1677124800000|2023-02-23 04:00:00|33135.8|33131|33137.3|33132.5|33138.8|33134|33135.3|33130.5|37
1677125100000|2023-02-23 04:05:00|33137.8|33133|33139.3|33134.5|33140.8|33136|33137.3|33132.5|37
1677125400000|2023-02-23 04:10:00|33138.8|33134|33135.3|33130.5|33140.3|33135.5|33134.8|33130|28
1677125700000|2023-02-23 04:15:00|33134.8|33130|33133.3|33128.5|33136.8|33132|33132.3|33127.5|30
1677126000000|2023-02-23 04:20:00|33134.8|33130|33130.8|33126|33137.3|33132.5|33129.3|33124.5|63
1677126300000|2023-02-23 04:25:00|33131.3|33126.5|33137.3|33132.5|33137.3|33132.5|33130.8|33126|48
1677126600000|2023-02-23 04:30:00|33137.8|33133|33137.3|33132.5|33138.8|33134|33134.8|33130|40
1677126900000|2023-02-23 04:35:00|33137.8|33133|33139.3|33134.5|33139.8|33135|33136.8|33132|29
1677127200000|2023-02-23 04:40:00|33138.8|33134|33142.8|33138|33143.3|33138.5|33138.3|33133.5|41
1677127500000|2023-02-23 04:45:00|33143.3|33138.5|33142.3|33137.5|33147.3|33142.5|33141.8|33137|40
1677127800000|2023-02-23 04:50:00|33141.8|33137|33140.3|33135.5|33143.3|33138.5|33137.8|33133|42
1677128100000|2023-02-23 04:55:00|33140.8|33136|33145.3|33140.5|33146.3|33141.5|33140.8|33136|31
1677128400000|2023-02-23 05:00:00|33145.8|33141|33145.3|33140.5|33146.8|33142|33141.3|33136.5|39
1677128700000|2023-02-23 05:05:00|33145.8|33141|33144.8|33140|33146.8|33142|33142.8|33138|35
1677129000000|2023-02-23 05:10:00|33144.3|33139.5|33138.8|33134|33145.3|33140.5|33138.8|33134|39
1677129300000|2023-02-23 05:15:00|33140.3|33135.5|33140.8|33136|33141.8|33137|33138.8|33134|44
1677129600000|2023-02-23 05:20:00|33141.3|33136.5|33139.8|33135|33142.3|33137.5|33138.8|33134|33
1677129900000|2023-02-23 05:25:00|33139.3|33134.5|33137.3|33132.5|33140.3|33135.5|33137.3|33132.5|31
1677130200000|2023-02-23 05:30:00|33137.8|33133|33132.3|33127.5|33139.3|33134.5|33129.8|33125|79
1677130500000|2023-02-23 05:35:00|33131.8|33127|33135.3|33130.5|33138.8|33134|33130.8|33126|55
1677130800000|2023-02-23 05:40:00|33135.8|33131|33135.8|33131|33139.3|33134.5|33134.3|33129.5|26
1677131100000|2023-02-23 05:45:00|33137.8|33133|33138.3|33133.5|33138.8|33134|33136.3|33131.5|11
1677131400000|2023-02-23 05:50:00|33137.8|33133|33133.8|33129|33138.3|33133.5|33131.8|33127|53
1677131700000|2023-02-23 05:55:00|33133.3|33128.5|33132.3|33127.5|33133.3|33128.5|33129.3|33124.5|71
1677132000000|2023-02-23 06:00:00|33131.8|33127|33136.3|33131.5|33142.3|33137.5|33131.8|33127|61
1677132300000|2023-02-23 06:05:00|33135.8|33131|33137.3|33132.5|33140.3|33135.5|33134.3|33129.5|31
1677132600000|2023-02-23 06:10:00|33136.8|33132|33132.8|33128|33137.3|33132.5|33131.3|33126.5|35
1677132900000|2023-02-23 06:15:00|33131.8|33127|33137.3|33132.5|33138.3|33133.5|33130.3|33125.5|30
1677133200000|2023-02-23 06:20:00|33136.8|33132|33139.8|33135|33141.3|33136.5|33136.8|33132|28
1677133500000|2023-02-23 06:25:00|33139.3|33134.5|33140.3|33135.5|33142.8|33138|33138.3|33133.5|42
1677133800000|2023-02-23 06:30:00|33140.8|33136|33142.3|33137.5|33144.8|33140|33137.3|33132.5|84
1677134100000|2023-02-23 06:35:00|33142.8|33138|33136.3|33131.5|33142.8|33138|33135.8|33131|41
1677134400000|2023-02-23 06:40:00|33135.8|33131|33140.8|33136|33143.3|33138.5|33134.3|33129.5|29
1677134700000|2023-02-23 06:45:00|33140.3|33135.5|33136.3|33131.5|33142.3|33137.5|33134.3|33129.5|34
1677135000000|2023-02-23 06:50:00|33136.8|33132|33137.3|33132.5|33139.8|33135|33134.3|33129.5|38
1677135300000|2023-02-23 06:55:00|33136.8|33132|33121.3|33116.5|33136.8|33132|33121.3|33116.5|126
1677135600000|2023-02-23 07:00:00|33120.7|33117.1|33115.7|33112.1|33124.7|33121.1|33114.2|33110.6|195
1677135900000|2023-02-23 07:05:00|33114.2|33110.6|33106.7|33103.1|33116.7|33113.1|33105.7|33102.1|157
1677136200000|2023-02-23 07:10:00|33107.2|33103.6|33122.7|33119.1|33122.7|33119.1|33103.2|33099.6|125
1677136500000|2023-02-23 07:15:00|33122.2|33118.6|33120.2|33116.6|33127.7|33124.1|33119.2|33115.6|80
1677136800000|2023-02-23 07:20:00|33119.7|33116.1|33117.7|33114.1|33120.7|33117.1|33116.2|33112.6|46
1677137100000|2023-02-23 07:25:00|33117.2|33113.6|33111.7|33108.1|33117.7|33114.1|33110.7|33107.1|52
1677137400000|2023-02-23 07:30:00|33111.2|33107.6|33116.7|33113.1|33119.7|33116.1|33110.2|33106.6|86
1677137700000|2023-02-23 07:35:00|33117.2|33113.6|33126.7|33123.1|33128.7|33125.1|33116.7|33113.1|158
1677138000000|2023-02-23 07:40:00|33126.2|33122.6|33124.7|33121.1|33130.2|33126.6|33122.2|33118.6|71
1677138300000|2023-02-23 07:45:00|33124.2|33120.6|33130.7|33127.1|33132.7|33129.1|33122.2|33118.6|48
1677138600000|2023-02-23 07:50:00|33130.2|33126.6|33126.7|33123.1|33130.7|33127.1|33125.7|33122.1|48
1677138900000|2023-02-23 07:55:00|33126.2|33122.6|33119.7|33116.1|33127.7|33124.1|33118.7|33115.1|132
1677139200000|2023-02-23 08:00:00|33117.7|33114.1|33128.7|33125.1|33144.7|33141.1|33117.7|33114.1|328
1677139500000|2023-02-23 08:05:00|33128.2|33124.6|33127.2|33123.6|33133.7|33130.1|33113.7|33110.1|193
1677139800000|2023-02-23 08:10:00|33127.7|33124.1|33135.2|33131.6|33135.7|33132.1|33117.7|33114.1|157
1677140100000|2023-02-23 08:15:00|33135.7|33132.1|33147.2|33143.6|33154.7|33151.1|33135.7|33132.1|241
1677140400000|2023-02-23 08:20:00|33146.7|33143.1|33160.2|33156.6|33163.7|33160.1|33146.7|33143.1|254
1677140700000|2023-02-23 08:25:00|33160.7|33157.1|33144.7|33141.1|33161.2|33157.6|33137.2|33133.6|257
1677141000000|2023-02-23 08:30:00|33145.2|33141.6|33166.7|33163.1|33172.7|33169.1|33143.7|33140.1|471
1677141300000|2023-02-23 08:35:00|33166.2|33162.6|33166.7|33163.1|33178.7|33175.1|33164.2|33160.6|240
1677141600000|2023-02-23 08:40:00|33167.2|33163.6|33156.2|33152.6|33171.7|33168.1|33155.7|33152.1|159
1677141900000|2023-02-23 08:45:00|33156.7|33153.1|33155.7|33152.1|33172.7|33169.1|33154.2|33150.6|142
1677142200000|2023-02-23 08:50:00|33155.2|33151.6|33141.7|33138.1|33163.2|33159.6|33140.7|33137.1|419
1677142500000|2023-02-23 08:55:00|33142.2|33138.6|33136.7|33133.1|33144.2|33140.6|33131.7|33128.1|170
1677142800000|2023-02-23 09:00:00|33138.7|33135.1|33156.7|33153.1|33159.2|33155.6|33137.7|33134.1|199
1677143100000|2023-02-23 09:05:00|33156.2|33152.6|33154.7|33151.1|33156.2|33152.6|33143.2|33139.6|131
1677143400000|2023-02-23 09:10:00|33154.2|33150.6|33148.7|33145.1|33155.2|33151.6|33145.7|33142.1|117
1677143700000|2023-02-23 09:15:00|33149.2|33145.6|33147.7|33144.1|33164.7|33161.1|33146.7|33143.1|204
1677144000000|2023-02-23 09:20:00|33147.2|33143.6|33114.7|33111.1|33156.7|33153.1|33102.2|33098.6|1060
1677144300000|2023-02-23 09:25:00|33114.2|33110.6|33118.7|33115.1|33137.2|33133.6|33111.7|33108.1|521
1677144600000|2023-02-23 09:30:00|33118.2|33114.6|33107.7|33104.1|33127.7|33124.1|33097.7|33094.1|373
1677144900000|2023-02-23 09:35:00|33108.2|33104.6|33129.7|33126.1|33139.7|33136.1|33108.2|33104.6|412
1677145200000|2023-02-23 09:40:00|33130.2|33126.6|33126.7|33123.1|33136.7|33133.1|33120.2|33116.6|164
1677145500000|2023-02-23 09:45:00|33127.2|33123.6|33133.2|33129.6|33135.7|33132.1|33126.7|33123.1|152
1677145800000|2023-02-23 09:50:00|33133.7|33130.1|33132.7|33129.1|33143.7|33140.1|33130.2|33126.6|415
1677146100000|2023-02-23 09:55:00|33132.2|33128.6|33131.7|33128.1|33133.7|33130.1|33116.2|33112.6|138
1677146400000|2023-02-23 10:00:00|33132.2|33128.6|33128.7|33125.1|33141.7|33138.1|33127.7|33124.1|113
1677146700000|2023-02-23 10:05:00|33129.2|33125.6|33123.7|33120.1|33134.2|33130.6|33119.2|33115.6|130
1677147000000|2023-02-23 10:10:00|33124.2|33120.6|33127.7|33124.1|33129.7|33126.1|33117.2|33113.6|112
1677147300000|2023-02-23 10:15:00|33127.2|33123.6|33130.7|33127.1|33131.7|33128.1|33117.7|33114.1|167
1677147600000|2023-02-23 10:20:00|33130.2|33126.6|33118.7|33115.1|33130.2|33126.6|33115.7|33112.1|124
1677147900000|2023-02-23 10:25:00|33119.2|33115.6|33119.7|33116.1|33124.7|33121.1|33111.7|33108.1|126
1677148200000|2023-02-23 10:30:00|33119.2|33115.6|33111.7|33108.1|33121.7|33118.1|33109.7|33106.1|169
1677148500000|2023-02-23 10:35:00|33112.2|33108.6|33108.7|33105.1|33113.2|33109.6|33099.7|33096.1|130
1677148800000|2023-02-23 10:40:00|33109.2|33105.6|33104.2|33100.6|33114.7|33111.1|33098.2|33094.6|168
1677149100000|2023-02-23 10:45:00|33104.7|33101.1|33110.2|33106.6|33113.2|33109.6|33102.2|33098.6|113
1677149400000|2023-02-23 10:50:00|33108.7|33105.1|33113.7|33110.1|33118.7|33115.1|33107.2|33103.6|238
1677149700000|2023-02-23 10:55:00|33114.2|33110.6|33122.7|33119.1|33127.7|33124.1|33112.7|33109.1|204
1677150000000|2023-02-23 11:00:00|33122.2|33118.6|33141.7|33138.1|33147.2|33143.6|33121.7|33118.1|274
1677150300000|2023-02-23 11:05:00|33140.7|33137.1|33136.7|33133.1|33145.2|33141.6|33133.7|33130.1|184
1677150600000|2023-02-23 11:10:00|33136.2|33132.6|33118.7|33115.1|33136.2|33132.6|33115.7|33112.1|287
1677150900000|2023-02-23 11:15:00|33118.2|33114.6|33104.7|33101.1|33120.7|33117.1|33101.2|33097.6|235
1677151200000|2023-02-23 11:20:00|33104.2|33100.6|33098.7|33095.1|33104.2|33100.6|33092.7|33089.1|211
1677151500000|2023-02-23 11:25:00|33099.2|33095.6|33108.7|33105.1|33113.2|33109.6|33097.7|33094.1|137
1677151800000|2023-02-23 11:30:00|33108.2|33104.6|33106.7|33103.1|33111.7|33108.1|33101.7|33098.1|75
1677152100000|2023-02-23 11:35:00|33106.2|33102.6|33126.7|33123.1|33128.7|33125.1|33105.2|33101.6|258
1677152400000|2023-02-23 11:40:00|33126.2|33122.6|33125.7|33122.1|33130.7|33127.1|33124.2|33120.6|185
1677152700000|2023-02-23 11:45:00|33125.2|33121.6|33130.7|33127.1|33134.2|33130.6|33123.2|33119.6|216
1677153000000|2023-02-23 11:50:00|33131.7|33128.1|33136.7|33133.1|33140.2|33136.6|33130.7|33127.1|188
1677153300000|2023-02-23 11:55:00|33136.2|33132.6|33138.7|33135.1|33143.7|33140.1|33131.2|33127.6|341
1677153600000|2023-02-23 12:00:00|33138.2|33134.6|33145.2|33141.6|33150.7|33147.1|33130.7|33127.1|280
1677153900000|2023-02-23 12:05:00|33144.7|33141.1|33139.7|33136.1|33144.7|33141.1|33133.7|33130.1|134
1677154200000|2023-02-23 12:10:00|33140.2|33136.6|33148.2|33144.6|33152.2|33148.6|33140.2|33136.6|138
1677154500000|2023-02-23 12:15:00|33148.7|33145.1|33144.7|33141.1|33150.2|33146.6|33136.2|33132.6|139
1677154800000|2023-02-23 12:20:00|33144.2|33140.6|33145.7|33142.1|33147.2|33143.6|33139.7|33136.1|163
1677155100000|2023-02-23 12:25:00|33145.2|33141.6|33155.2|33151.6|33156.2|33152.6|33142.2|33138.6|191
1677155400000|2023-02-23 12:30:00|33154.7|33151.1|33138.7|33135.1|33156.7|33153.1|33138.2|33134.6|284
1677155700000|2023-02-23 12:35:00|33138.2|33134.6|33137.7|33134.1|33138.7|33135.1|33126.7|33123.1|288
1677156000000|2023-02-23 12:40:00|33137.2|33133.6|33122.7|33119.1|33137.7|33134.1|33122.7|33119.1|199
1677156300000|2023-02-23 12:45:00|33122.2|33118.6|33132.7|33129.1|33133.7|33130.1|33118.7|33115.1|276
1677156600000|2023-02-23 12:50:00|33132.2|33128.6|33125.7|33122.1|33134.7|33131.1|33120.7|33117.1|106
1677156900000|2023-02-23 12:55:00|33125.2|33121.6|33138.2|33134.6|33145.7|33142.1|33123.7|33120.1|161
1677157200000|2023-02-23 13:00:00|33138.7|33135.1|33132.7|33129.1|33152.7|33149.1|33129.2|33125.6|303
1677157500000|2023-02-23 13:05:00|33133.2|33129.6|33140.7|33137.1|33141.2|33137.6|33125.2|33121.6|152
1677157800000|2023-02-23 13:10:00|33141.2|33137.6|33144.2|33140.6|33149.2|33145.6|33138.7|33135.1|170
1677158100000|2023-02-23 13:15:00|33146.7|33143.1|33154.7|33151.1|33155.7|33152.1|33138.7|33135.1|201
1677158400000|2023-02-23 13:20:00|33154.2|33150.6|33155.7|33152.1|33163.7|33160.1|33148.7|33145.1|336
1677158700000|2023-02-23 13:25:00|33155.2|33151.6|33142.2|33138.6|33158.2|33154.6|33135.2|33131.6|257
1677159000000|2023-02-23 13:30:00|33142.7|33139.1|33103.2|33099.6|33164.7|33161.1|33074.2|33070.6|1957
1677159300000|2023-02-23 13:35:00|33103.7|33100.1|33091.7|33088.1|33115.7|33112.1|33080.7|33077.1|872
1677159600000|2023-02-23 13:40:00|33089.2|33085.6|33104.2|33100.6|33115.7|33112.1|33080.7|33077.1|707
1677159900000|2023-02-23 13:45:00|33104.7|33101.1|33083.7|33080.1|33109.7|33106.1|33082.7|33079.1|307
1677160200000|2023-02-23 13:50:00|33083.2|33079.6|33109.2|33105.6|33114.2|33110.6|33083.2|33079.6|436
1677160500000|2023-02-23 13:55:00|33108.7|33105.1|33108.7|33105.1|33125.7|33122.1|33102.7|33099.1|596
1677160800000|2023-02-23 14:00:00|33107.7|33104.1|33107.7|33104.1|33115.7|33112.1|33095.2|33091.6|858
1677161100000|2023-02-23 14:05:00|33108.2|33104.6|33114.7|33111.1|33121.7|33118.1|33100.7|33097.1|706
1677161400000|2023-02-23 14:10:00|33114.2|33110.6|33141.7|33138.1|33148.2|33144.6|33111.2|33107.6|642
1677161700000|2023-02-23 14:15:00|33142.2|33138.6|33138.7|33135.1|33150.2|33146.6|33134.2|33130.6|657
1677162000000|2023-02-23 14:20:00|33139.2|33135.6|33144.7|33141.1|33157.2|33153.6|33138.2|33134.6|453
1677162300000|2023-02-23 14:25:00|33144.2|33140.6|33174.7|33171.1|33190.7|33187.1|33144.2|33140.6|1077
1677162600000|2023-02-23 14:30:00|33174.1|33171.7|33153.1|33150.7|33201.1|33198.7|33142.1|33139.7|5576
1677162900000|2023-02-23 14:35:00|33153.6|33151.2|33136.6|33134.2|33173.6|33171.2|33131.1|33128.7|2789
1677163200000|2023-02-23 14:40:00|33137.1|33134.7|33144.1|33141.7|33163.1|33160.7|33121.1|33118.7|1986
1677163500000|2023-02-23 14:45:00|33143.6|33141.2|33216.1|33213.7|33232.6|33230.2|33143.6|33141.2|4740
1677163800000|2023-02-23 14:50:00|33216.6|33214.2|33245.1|33242.7|33260.6|33258.2|33211.6|33209.2|2730
1677164100000|2023-02-23 14:55:00|33245.6|33243.2|33250.5|33248.1|33262.4|33260|33230.1|33227.7|2017
1677164400000|2023-02-23 15:00:00|33252|33249.6|33203|33200.6|33271.5|33269.1|33203|33200.6|2186
1677164700000|2023-02-23 15:05:00|33203.5|33201.1|33196|33193.6|33209.5|33207.1|33157|33154.6|2278
1677165000000|2023-02-23 15:10:00|33196.5|33194.1|33184.5|33182.1|33200|33197.6|33169|33166.6|1354
1677165300000|2023-02-23 15:15:00|33184|33181.6|33194.5|33192.1|33217.5|33215.1|33180|33177.6|1245
1677165600000|2023-02-23 15:20:00|33194.4|33192|33193.9|33191.5|33210.4|33208|33177.4|33175|1163
1677165900000|2023-02-23 15:25:00|33194.4|33192|33186.9|33184.5|33205.4|33203|33178.9|33176.5|803
1677166200000|2023-02-23 15:30:00|33187.4|33185|33200.4|33198|33204.9|33202.5|33133.4|33131|2236
1677166500000|2023-02-23 15:35:00|33198.9|33196.5|33172.4|33170|33199.4|33197|33165.9|33163.5|1079
1677166800000|2023-02-23 15:40:00|33171.9|33169.5|33136.4|33134|33171.9|33169.5|33132.4|33130|1289
1677167100000|2023-02-23 15:45:00|33134.4|33132|33050.4|33048|33141.9|33139.5|33039.9|33037.5|4887
1677167400000|2023-02-23 15:50:00|33051.4|33049|33052.4|33050|33056.4|33054|33029.4|33027|2061
1677167700000|2023-02-23 15:55:00|33052.9|33050.5|33055.9|33053.5|33057.4|33055|33024.9|33022.5|1686
1677168000000|2023-02-23 16:00:00|33056.4|33054|33064.9|33062.5|33083.9|33081.5|33047.4|33045|1745
1677168300000|2023-02-23 16:05:00|33065.4|33063|33008.4|33006|33065.9|33063.5|32994.4|32992|2315
1677168600000|2023-02-23 16:10:00|33008.9|33006.5|33008.9|33006.5|33033.9|33031.5|32999.4|32997|1285
1677168900000|2023-02-23 16:15:00|33009.4|33007|32984.9|32982.5|33012.4|33010|32981.4|32979|1443
1677169200000|2023-02-23 16:20:00|32985.4|32983|32961.9|32959.5|32986.4|32984|32953.4|32951|1718
1677169500000|2023-02-23 16:25:00|32962.4|32960|32952.9|32950.5|32972.4|32970|32939.9|32937.5|1604
1677169800000|2023-02-23 16:30:00|32953.4|32951|32955.4|32953|32966.4|32964|32942.4|32940|1562
1677170100000|2023-02-23 16:35:00|32954.9|32952.5|32918.4|32916|32963.4|32961|32911.9|32909.5|2116
1677170400000|2023-02-23 16:40:00|32918.9|32916.5|32883.4|32881|32920.4|32918|32860.9|32858.5|3077
1677170700000|2023-02-23 16:45:00|32883.9|32881.5|32867.9|32865.5|32895.9|32893.5|32867.4|32865|1582
1677171000000|2023-02-23 16:50:00|32867.4|32865|32837.4|32835|32870.4|32868|32832.9|32830.5|2361
1677171300000|2023-02-23 16:55:00|32838.4|32836|32831.9|32829.5|32847.4|32845|32825.4|32823|1536
1677171600000|2023-02-23 17:00:00|32834.4|32832|32826.9|32824.5|32841.4|32839|32818.9|32816.5|1718
1677171900000|2023-02-23 17:05:00|32827.4|32825|32814.9|32812.5|32833.9|32831.5|32811.4|32809|1212
1677172200000|2023-02-23 17:10:00|32815.4|32813|32826.4|32824|32832.4|32830|32796.9|32794.5|1795
1677172500000|2023-02-23 17:15:00|32826.9|32824.5|32831.9|32829.5|32862.4|32860|32824.4|32822|1845
1677172800000|2023-02-23 17:20:00|32831.4|32829|32843.4|32841|32844.4|32842|32798.4|32796|1338
1677173100000|2023-02-23 17:25:00|32842.9|32840.5|32825.4|32823|32845.9|32843.5|32816.9|32814.5|961
1677173400000|2023-02-23 17:30:00|32827.4|32825|32850.4|32848|32860.4|32858|32808.4|32806|1273
1677173700000|2023-02-23 17:35:00|32849.9|32847.5|32853.4|32851|32873.4|32871|32848.4|32846|1066
1677174000000|2023-02-23 17:40:00|32852.4|32850|32862.4|32860|32870.4|32868|32836.4|32834|902
1677174300000|2023-02-23 17:45:00|32862.9|32860.5|32858.4|32856|32871.4|32869|32842.9|32840.5|625
1677174600000|2023-02-23 17:50:00|32857.4|32855|32861.9|32859.5|32874.9|32872.5|32854.9|32852.5|560
1677174900000|2023-02-23 17:55:00|32862.4|32860|32884.9|32882.5|32888.4|32886|32856.4|32854|901
1677175200000|2023-02-23 18:00:00|32884.4|32882|32881.4|32879|32915.4|32913|32866.4|32864|2391
1677175500000|2023-02-23 18:05:00|32881.9|32879.5|32866.9|32864.5|32884.4|32882|32862.4|32860|727
1677175800000|2023-02-23 18:10:00|32866.4|32864|32870.9|32868.5|32878.4|32876|32855.4|32853|691
1677176100000|2023-02-23 18:15:00|32870.4|32868|32887.9|32885.5|32888.4|32886|32852.9|32850.5|666
1677176400000|2023-02-23 18:20:00|32887.4|32885|32884.9|32882.5|32900.4|32898|32877.4|32875|935
1677176700000|2023-02-23 18:25:00|32885.4|32883|32896.4|32894|32900.4|32898|32868.9|32866.5|543
1677177000000|2023-02-23 18:30:00|32896.9|32894.5|32893.4|32891|32898.4|32896|32868.9|32866.5|753
1677177300000|2023-02-23 18:35:00|32893.9|32891.5|32905.4|32903|32908.9|32906.5|32881.4|32879|715
1677177600000|2023-02-23 18:40:00|32904.9|32902.5|32903.4|32901|32940.4|32938|32891.9|32889.5|2056
1677177900000|2023-02-23 18:45:00|32902.9|32900.5|32944.4|32942|32948.9|32946.5|32888.4|32886|1496
1677178200000|2023-02-23 18:50:00|32943.9|32941.5|32937.9|32935.5|32957.4|32955|32935.9|32933.5|903
1677178500000|2023-02-23 18:55:00|32937.4|32935|32939.9|32937.5|32949.9|32947.5|32924.4|32922|563
1677178800000|2023-02-23 19:00:00|32940.4|32938|32935.9|32933.5|32952.9|32950.5|32918.9|32916.5|768
1677179100000|2023-02-23 19:05:00|32937.9|32935.5|32957.9|32955.5|32966.4|32964|32936.9|32934.5|694
1677179400000|2023-02-23 19:10:00|32957.4|32955|32985.9|32983.5|32987.4|32985|32946.4|32944|1231
1677179700000|2023-02-23 19:15:00|32986.4|32984|33047.9|33045.5|33061.4|33059|32985.9|32983.5|4396
1677180000000|2023-02-23 19:20:00|33048.4|33046|33066.4|33064|33069.9|33067.5|33045.9|33043.5|2451
1677180300000|2023-02-23 19:25:00|33065.9|33063.5|33072.9|33070.5|33079.9|33077.5|33056.4|33054|2193
1677180600000|2023-02-23 19:30:00|33072.4|33070|33106.9|33104.5|33122.4|33120|33070.4|33068|2533
1677180900000|2023-02-23 19:35:00|33107.4|33105|33114.4|33112|33124.9|33122.5|33103.4|33101|2039
1677181200000|2023-02-23 19:40:00|33113.9|33111.5|33113.4|33111|33122.4|33120|33097.9|33095.5|1184
1677181500000|2023-02-23 19:45:00|33113.9|33111.5|33121.4|33119|33126.4|33124|33100.9|33098.5|1549
1677181800000|2023-02-23 19:50:00|33120.4|33118|33117.4|33115|33125.4|33123|33096.4|33094|1151
1677182100000|2023-02-23 19:55:00|33117.9|33115.5|33106.9|33104.5|33122.9|33120.5|33091.4|33089|1863
1677182400000|2023-02-23 20:00:00|33107.4|33105|33156.9|33154.5|33158.9|33156.5|33107.4|33105|1769
1677182700000|2023-02-23 20:05:00|33156.4|33154|33150.9|33148.5|33168.4|33166|33145.4|33143|1165
1677183000000|2023-02-23 20:10:00|33150.4|33148|33177.9|33175.5|33182.4|33180|33145.9|33143.5|1542
1677183300000|2023-02-23 20:15:00|33177.4|33175|33155.9|33153.5|33186.4|33184|33155.4|33153|1763
1677183600000|2023-02-23 20:20:00|33155.4|33153|33171.4|33169|33175.4|33173|33139.4|33137|1524
1677183900000|2023-02-23 20:25:00|33171.9|33169.5|33192.9|33190.5|33198.4|33196|33153.9|33151.5|1593
1677184200000|2023-02-23 20:30:00|33193.4|33191|33202.4|33200|33210.4|33208|33182.9|33180.5|1779
1677184500000|2023-02-23 20:35:00|33199.4|33197|33190.9|33188.5|33205.4|33203|33176.4|33174|1311
1677184800000|2023-02-23 20:40:00|33191.4|33189|33191.4|33189|33201.9|33199.5|33180.4|33178|882
1677185100000|2023-02-23 20:45:00|33191.9|33189.5|33174.9|33172.5|33192.4|33190|33154.4|33152|2040
1677185400000|2023-02-23 20:50:00|33175.4|33173|33150.4|33148|33188.4|33186|33148.9|33146.5|2618
1677185700000|2023-02-23 20:55:00|33151.4|33149|33169.9|33167.5|33180.9|33178.5|33144.9|33142.5|3662
1677186000000|2023-02-23 21:00:00|33171.1|33166.3|33155.1|33150.3|33177.6|33172.8|33153.1|33148.3|1283
1677186300000|2023-02-23 21:05:00|33154.6|33149.8|33138.6|33133.8|33160.6|33155.8|33136.1|33131.3|999
1677186600000|2023-02-23 21:10:00|33139.6|33134.8|33138.1|33133.3|33142.6|33137.8|33125.6|33120.8|702
1677186900000|2023-02-23 21:15:00|33137.6|33132.8|33135.1|33130.3|33138.1|33133.3|33127.6|33122.8|171
1677187200000|2023-02-23 21:20:00|33134.1|33129.3|33127.1|33122.3|33135.1|33130.3|33127.1|33122.3|71
1677187500000|2023-02-23 21:25:00|33127.6|33122.8|33125.1|33120.3|33129.1|33124.3|33124.1|33119.3|163
1677187800000|2023-02-23 21:30:00|33125.6|33120.8|33134.1|33129.3|33134.1|33129.3|33120.6|33115.8|174
1677188100000|2023-02-23 21:35:00|33134.6|33129.8|33127.1|33122.3|33137.1|33132.3|33126.1|33121.3|82
1677188400000|2023-02-23 21:40:00|33126.6|33121.8|33122.1|33117.3|33127.1|33122.3|33120.6|33115.8|107
1677188700000|2023-02-23 21:45:00|33122.6|33117.8|33120.1|33115.3|33124.6|33119.8|33118.6|33113.8|114
1677189000000|2023-02-23 21:50:00|33119.6|33114.8|33121.1|33116.3|33124.1|33119.3|33119.6|33114.8|104
1677189300000|2023-02-23 21:55:00|33121.6|33116.8|33131.1|33121.3|33132.6|33127.8|33121.6|33116.8|90
1677189600000|2023-02-23 22:00:00|33131.3|33121.5|33138.8|33129|33141.5|33131.7|33130.9|33121.1|0
1677189900000|2023-02-23 22:05:00|33139|33129.2|33137.3|33127.5|33142.8|33133|33136.7|33126.9|0
1677190200000|2023-02-23 22:10:00|33137.2|33127.4|33144.7|33134.9|33145.8|33136|33137.2|33127.4|0
1677190500000|2023-02-23 22:15:00|33142|33132.2|33142.4|33132.6|33144.6|33134.8|33141.9|33132.1|0
1677190800000|2023-02-23 22:20:00|33142.7|33132.9|33142.4|33132.6|33142.7|33132.9|33142.4|33132.6|0
1677191100000|2023-02-23 22:25:00|33143.6|33133.8|33143|33133.2|33143.6|33133.8|33141|33131.2|0
1677191400000|2023-02-23 22:30:00|33142.7|33132.9|33137.8|33128|33142.7|33132.9|33137.6|33127.8|0
1677191700000|2023-02-23 22:35:00|33137.5|33127.7|33137.3|33127.5|33138.5|33128.7|33137.3|33127.5|0
1677192000000|2023-02-23 22:40:00|33137.2|33127.4|33137|33127.2|33138.8|33129|33136.4|33126.6|0
1677192300000|2023-02-23 22:45:00|33136.9|33127.1|33136.7|33126.9|33137|33127.2|33136.7|33126.9|0
1677192600000|2023-02-23 22:50:00|33137|33127.2|33136.5|33126.7|33137.1|33127.3|33136|33126.2|0
1677192900000|2023-02-23 22:55:00|33136.2|33126.4|33135.1|33125.3|33137.1|33127.3|33134.7|33124.9|0
1677193200000|2023-02-23 23:00:00|33123.1|33118.3|33128.1|33123.3|33133.1|33128.3|33121.1|33116.3|209
1677193500000|2023-02-23 23:05:00|33129.1|33124.3|33131.6|33126.8|33132.6|33127.8|33123.6|33118.8|140
1677193800000|2023-02-23 23:10:00|33132.1|33127.3|33125.6|33120.8|33132.1|33127.3|33123.1|33118.3|65
1677194100000|2023-02-23 23:15:00|33126.6|33121.8|33122.1|33117.3|33129.6|33124.8|33119.1|33114.3|80
1677194400000|2023-02-23 23:20:00|33121.1|33116.3|33113.1|33108.3|33122.6|33117.8|33111.1|33106.3|121
1677194700000|2023-02-23 23:25:00|33114.1|33109.3|33117.1|33112.3|33117.6|33112.8|33109.1|33104.3|72
1677195000000|2023-02-23 23:30:00|33116.6|33111.8|33116.1|33111.3|33123.6|33118.8|33114.6|33109.8|91
1677195300000|2023-02-23 23:35:00|33116.6|33111.8|33118.1|33113.3|33121.6|33116.8|33116.6|33111.8|42
1677195600000|2023-02-23 23:40:00|33118.6|33113.8|33114.6|33109.8|33119.1|33114.3|33114.1|33109.3|40
1677195900000|2023-02-23 23:45:00|33115.1|33110.3|33118.1|33113.3|33120.1|33115.3|33112.1|33107.3|49
1677196200000|2023-02-23 23:50:00|33117.1|33112.3|33123.6|33118.8|33124.6|33119.8|33116.1|33111.3|32
1677196500000|2023-02-23 23:55:00|33123.1|33118.3|33111.1|33106.3|33123.1|33118.3|33110.1|33105.3|56
1677196800000|2023-02-24 00:00:00|33111.6|33106.8|33120.1|33115.3|33122.6|33117.8|33104.1|33099.3|123
1677197100000|2023-02-24 00:05:00|33119.6|33114.8|33121.1|33116.3|33124.1|33119.3|33109.1|33104.3|102
1677197400000|2023-02-24 00:10:00|33120.6|33115.8|33124.6|33119.8|33127.1|33122.3|33119.1|33114.3|54
1677197700000|2023-02-24 00:15:00|33125.1|33120.3|33127.6|33122.8|33132.1|33127.3|33122.1|33117.3|78
1677198000000|2023-02-24 00:20:00|33128.1|33123.3|33133.6|33128.8|33139.1|33134.3|33128.1|33123.3|101
1677198300000|2023-02-24 00:25:00|33134.1|33129.3|33139.1|33134.3|33141.1|33136.3|33132.1|33127.3|105
1677198600000|2023-02-24 00:30:00|33138.6|33133.8|33142.6|33137.8|33143.1|33138.3|33132.1|33127.3|114
1677198900000|2023-02-24 00:35:00|33143.1|33138.3|33148.1|33143.3|33153.6|33148.8|33139.1|33134.3|202
1677199200000|2023-02-24 00:40:00|33148.6|33143.8|33139.1|33134.3|33149.6|33144.8|33138.6|33133.8|68
1677199500000|2023-02-24 00:45:00|33139.6|33134.8|33138.1|33133.3|33145.1|33140.3|33133.1|33128.3|66
1677199800000|2023-02-24 00:50:00|33138.6|33133.8|33140.1|33135.3|33143.1|33138.3|33135.1|33130.3|39
1677200100000|2023-02-24 00:55:00|33139.6|33134.8|33147.1|33142.3|33147.6|33142.8|33137.1|33132.3|71
1677200400000|2023-02-24 01:00:00|33146.6|33141.8|33168.1|33163.3|33180.6|33175.8|33146.6|33141.8|429
1677200700000|2023-02-24 01:05:00|33167.6|33162.8|33154.1|33149.3|33167.6|33162.8|33151.1|33146.3|134
1677201000000|2023-02-24 01:10:00|33153.6|33148.8|33158.1|33153.3|33162.1|33157.3|33153.1|33148.3|63
1677201300000|2023-02-24 01:15:00|33158.6|33153.8|33164.1|33159.3|33164.6|33159.8|33154.1|33149.3|56
1677201600000|2023-02-24 01:20:00|33163.6|33158.8|33165.1|33160.3|33168.1|33163.3|33158.6|33153.8|59
1677201900000|2023-02-24 01:25:00|33165.6|33160.8|33148.1|33143.3|33168.1|33163.3|33142.6|33137.8|108
1677202200000|2023-02-24 01:30:00|33147.6|33142.8|33129.1|33124.3|33148.6|33143.8|33113.1|33108.3|390
1677202500000|2023-02-24 01:35:00|33128.6|33123.8|33126.1|33121.3|33134.6|33129.8|33121.6|33116.8|92
1677202800000|2023-02-24 01:40:00|33125.6|33120.8|33129.6|33124.8|33133.1|33128.3|33123.1|33118.3|59
1677203100000|2023-02-24 01:45:00|33129.1|33124.3|33139.1|33134.3|33141.6|33136.8|33125.6|33120.8|66
1677203400000|2023-02-24 01:50:00|33139.6|33134.8|33137.6|33132.8|33142.6|33137.8|33136.1|33131.3|57
1677203700000|2023-02-24 01:55:00|33138.1|33133.3|33132.6|33127.8|33141.1|33136.3|33131.6|33126.8|128
1677204000000|2023-02-24 02:00:00|33132.1|33127.3|33133.1|33128.3|33137.6|33132.8|33129.1|33124.3|50
1677204300000|2023-02-24 02:05:00|33132.6|33127.8|33136.6|33131.8|33137.1|33132.3|33124.1|33119.3|99
1677204600000|2023-02-24 02:10:00|33136.1|33131.3|33133.1|33128.3|33140.6|33135.8|33131.6|33126.8|40
1677204900000|2023-02-24 02:15:00|33132.6|33127.8|33126.1|33121.3|33139.1|33134.3|33120.6|33115.8|107
1677205200000|2023-02-24 02:20:00|33126.6|33121.8|33125.1|33120.3|33128.6|33123.8|33122.1|33117.3|31
1677205500000|2023-02-24 02:25:00|33125.6|33120.8|33126.1|33121.3|33128.6|33123.8|33125.1|33120.3|28
1677205800000|2023-02-24 02:30:00|33125.6|33120.8|33119.1|33114.3|33126.6|33121.8|33118.1|33113.3|49
1677206100000|2023-02-24 02:35:00|33119.6|33114.8|33121.1|33116.3|33122.1|33117.3|33115.1|33110.3|89
1677206400000|2023-02-24 02:40:00|33120.6|33115.8|33123.1|33118.3|33130.1|33125.3|33120.1|33115.3|54
1677206700000|2023-02-24 02:45:00|33122.1|33117.3|33129.1|33124.3|33131.6|33126.8|33120.6|33115.8|23
1677207000000|2023-02-24 02:50:00|33128.6|33123.8|33120.1|33115.3|33129.1|33124.3|33120.1|33115.3|59
1677207300000|2023-02-24 02:55:00|33120.6|33115.8|33127.1|33122.3|33127.6|33122.8|33117.1|33112.3|34
1677207600000|2023-02-24 03:00:00|33126.6|33121.8|33130.1|33125.3|33131.6|33126.8|33125.6|33120.8|32
1677207900000|2023-02-24 03:05:00|33129.6|33124.8|33136.1|33131.3|33137.6|33132.8|33127.6|33122.8|45
1677208200000|2023-02-24 03:10:00|33136.6|33131.8|33139.1|33134.3|33139.6|33134.8|33136.6|33131.8|19
1677208500000|2023-02-24 03:15:00|33138.6|33133.8|33146.6|33141.8|33148.6|33143.8|33138.1|33133.3|142
1677208800000|2023-02-24 03:20:00|33146.1|33141.3|33143.1|33138.3|33150.1|33145.3|33143.1|33138.3|39
1677209100000|2023-02-24 03:25:00|33143.6|33138.8|33148.1|33143.3|33149.6|33144.8|33143.1|33138.3|29
1677209400000|2023-02-24 03:30:00|33148.6|33143.8|33152.1|33147.3|33157.6|33152.8|33147.6|33142.8|51
1677209700000|2023-02-24 03:35:00|33151.6|33146.8|33151.6|33146.8|33154.1|33149.3|33149.6|33144.8|29
1677210000000|2023-02-24 03:40:00|33152.1|33147.3|33150.6|33145.8|33153.1|33148.3|33149.1|33144.3|23
1677210300000|2023-02-24 03:45:00|33151.1|33146.3|33151.1|33146.3|33151.1|33146.3|33148.1|33143.3|13
1677210600000|2023-02-24 03:50:00|33151.6|33146.8|33154.1|33149.3|33154.1|33149.3|33148.1|33143.3|30
1677210900000|2023-02-24 03:55:00|33153.1|33148.3|33151.1|33146.3|33155.1|33150.3|33149.1|33144.3|25
1677211200000|2023-02-24 04:00:00|33151.6|33146.8|33152.1|33147.3|33154.1|33149.3|33149.1|33144.3|25
1677211500000|2023-02-24 04:05:00|33151.6|33146.8|33149.1|33144.3|33153.1|33148.3|33148.6|33143.8|40
1677211800000|2023-02-24 04:10:00|33148.6|33143.8|33144.1|33139.3|33148.6|33143.8|33141.6|33136.8|36
1677212100000|2023-02-24 04:15:00|33143.6|33138.8|33139.1|33134.3|33144.1|33139.3|33139.1|33134.3|28
1677212400000|2023-02-24 04:20:00|33139.6|33134.8|33138.1|33133.3|33140.1|33135.3|33134.1|33129.3|51
1677212700000|2023-02-24 04:25:00|33138.6|33133.8|33137.1|33132.3|33140.1|33135.3|33137.1|33132.3|7
1677213000000|2023-02-24 04:30:00|33137.6|33132.8|33138.1|33133.3|33138.6|33133.8|33136.1|33131.3|25
1677213300000|2023-02-24 04:35:00|33137.6|33132.8|33129.1|33124.3|33138.1|33133.3|33128.6|33123.8|51
1677213600000|2023-02-24 04:40:00|33129.6|33124.8|33130.1|33125.3|33135.1|33130.3|33127.1|33122.3|20
1677213900000|2023-02-24 04:45:00|33129.6|33124.8|33130.6|33125.8|33132.6|33127.8|33127.6|33122.8|9
1677214200000|2023-02-24 04:50:00|33131.1|33126.3|33132.1|33127.3|33133.1|33128.3|33128.1|33123.3|21
1677214500000|2023-02-24 04:55:00|33131.6|33126.8|33130.6|33125.8|33133.6|33128.8|33129.6|33124.8|14
1677214800000|2023-02-24 05:00:00|33130.1|33125.3|33128.6|33123.8|33133.6|33128.8|33127.1|33122.3|25
1677215100000|2023-02-24 05:05:00|33129.1|33124.3|33130.1|33125.3|33131.6|33126.8|33125.6|33120.8|21
1677215400000|2023-02-24 05:10:00|33129.6|33124.8|33139.1|33134.3|33140.1|33135.3|33129.6|33124.8|56
1677215700000|2023-02-24 05:15:00|33138.6|33133.8|33140.1|33135.3|33143.1|33138.3|33138.1|33133.3|33
1677216000000|2023-02-24 05:20:00|33140.6|33135.8|33143.1|33138.3|33144.1|33139.3|33140.1|33135.3|28
1677216300000|2023-02-24 05:25:00|33143.6|33138.8|33138.1|33133.3|33144.1|33139.3|33137.6|33132.8|32
1677216600000|2023-02-24 05:30:00|33138.6|33133.8|33127.6|33122.8|33138.6|33133.8|33127.6|33122.8|67
1677216900000|2023-02-24 05:35:00|33127.1|33122.3|33134.6|33129.8|33137.1|33132.3|33127.1|33122.3|32
1677217200000|2023-02-24 05:40:00|33134.1|33129.3|33130.1|33125.3|33134.1|33129.3|33128.1|33123.3|22
1677217500000|2023-02-24 05:45:00|33130.6|33125.8|33130.6|33125.8|33131.6|33126.8|33129.1|33124.3|11
1677217800000|2023-02-24 05:50:00|33130.1|33125.3|33131.1|33126.3|33131.1|33126.3|33127.1|33122.3|22
1677218100000|2023-02-24 05:55:00|33130.6|33125.8|33132.1|33127.3|33135.6|33130.8|33129.6|33124.8|38
1677218400000|2023-02-24 06:00:00|33132.6|33127.8|33134.1|33129.3|33140.6|33135.8|33131.1|33126.3|54
1677218700000|2023-02-24 06:05:00|33134.6|33129.8|33134.6|33129.8|33137.6|33132.8|33133.1|33128.3|26
1677219000000|2023-02-24 06:10:00|33135.1|33130.3|33131.1|33126.3|33138.1|33133.3|33129.1|33124.3|44
1677219300000|2023-02-24 06:15:00|33130.6|33125.8|33124.1|33119.3|33130.6|33125.8|33121.1|33116.3|140
1677219600000|2023-02-24 06:20:00|33124.6|33119.8|33131.1|33126.3|33132.6|33127.8|33123.1|33118.3|75
1677219900000|2023-02-24 06:25:00|33131.6|33126.8|33132.6|33127.8|33132.6|33127.8|33129.1|33124.3|37
1677220200000|2023-02-24 06:30:00|33133.1|33128.3|33138.1|33133.3|33138.6|33133.8|33132.6|33127.8|55
1677220500000|2023-02-24 06:35:00|33137.6|33132.8|33131.6|33126.8|33137.6|33132.8|33130.1|33125.3|44
1677220800000|2023-02-24 06:40:00|33131.1|33126.3|33138.1|33133.3|33141.1|33136.3|33131.1|33126.3|31
1677221100000|2023-02-24 06:45:00|33138.6|33133.8|33136.1|33131.3|33141.1|33136.3|33136.1|33131.3|20
1677221400000|2023-02-24 06:50:00|33137.1|33132.3|33142.6|33137.8|33146.1|33141.3|33136.1|33131.3|74
1677221700000|2023-02-24 06:55:00|33143.1|33138.3|33137.1|33132.3|33143.1|33138.3|33131.6|33126.8|68
1677222000000|2023-02-24 07:00:00|33136.5|33132.9|33125.5|33121.9|33137|33133.4|33122|33118.4|201
1677222300000|2023-02-24 07:05:00|33126|33122.4|33122.5|33118.9|33126.5|33122.9|33112|33108.4|274
1677222600000|2023-02-24 07:10:00|33123|33119.4|33115.3|33111.7|33128|33124.4|33115.3|33111.7|78
1677222900000|2023-02-24 07:15:00|33114.8|33111.2|33117.2|33113.6|33117.7|33114.1|33111.7|33108.1|52
1677223200000|2023-02-24 07:20:00|33117.7|33114.1|33110.7|33107.1|33119.7|33116.1|33105.7|33102.1|88
1677223500000|2023-02-24 07:25:00|33110.2|33106.6|33110.7|33107.1|33114.2|33110.6|33108.7|33105.1|48
1677223800000|2023-02-24 07:30:00|33110.2|33106.6|33105.7|33102.1|33113.2|33109.6|33103.2|33099.6|92
1677224100000|2023-02-24 07:35:00|33106.2|33102.6|33105.2|33101.6|33107.7|33104.1|33101.7|33098.1|76
1677224400000|2023-02-24 07:40:00|33104.7|33101.1|33106.2|33102.6|33110.2|33106.6|33102.7|33099.1|76
1677224700000|2023-02-24 07:45:00|33106.7|33103.1|33103.7|33100.1|33106.7|33103.1|33094.2|33090.6|92
1677225000000|2023-02-24 07:50:00|33104.2|33100.6|33100.7|33097.1|33105.2|33101.6|33097.7|33094.1|45
1677225300000|2023-02-24 07:55:00|33099.2|33095.6|33096.7|33093.1|33100.2|33096.6|33096.2|33092.6|88
1677225600000|2023-02-24 08:00:00|33095.7|33092.1|33109.7|33106.1|33113.7|33110.1|33093.2|33089.6|277
1677225900000|2023-02-24 08:05:00|33110.2|33106.6|33104.7|33101.1|33120.2|33116.6|33101.2|33097.6|385
1677226200000|2023-02-24 08:10:00|33105.2|33101.6|33099.7|33096.1|33106.7|33103.1|33094.7|33091.1|169
1677226500000|2023-02-24 08:15:00|33099.2|33095.6|33101.2|33097.6|33104.7|33101.1|33088.2|33084.6|305
1677226800000|2023-02-24 08:20:00|33099.7|33096.1|33092.7|33089.1|33101.2|33097.6|33089.7|33086.1|180
1677227100000|2023-02-24 08:25:00|33092.2|33088.6|33111.7|33108.1|33113.7|33110.1|33089.7|33086.1|189
1677227400000|2023-02-24 08:30:00|33111.2|33107.6|33113.7|33110.1|33123.2|33119.6|33106.7|33103.1|249
1677227700000|2023-02-24 08:35:00|33113.2|33109.6|33109.7|33106.1|33113.7|33110.1|33102.7|33099.1|171
1677228000000|2023-02-24 08:40:00|33109.2|33105.6|33110.7|33107.1|33122.7|33119.1|33105.7|33102.1|160
1677228300000|2023-02-24 08:45:00|33110.2|33106.6|33094.7|33091.1|33110.7|33107.1|33091.7|33088.1|130
1677228600000|2023-02-24 08:50:00|33095.7|33092.1|33087.7|33084.1|33098.2|33094.6|33084.2|33080.6|178
1677228900000|2023-02-24 08:55:00|33087.2|33083.6|33084.7|33081.1|33089.7|33086.1|33083.2|33079.6|164
1677229200000|2023-02-24 09:00:00|33084.2|33080.6|33094.7|33091.1|33095.2|33091.6|33084.2|33080.6|161
1677229500000|2023-02-24 09:05:00|33094.2|33090.6|33100.7|33097.1|33103.7|33100.1|33085.2|33081.6|167
1677229800000|2023-02-24 09:10:00|33101.2|33097.6|33102.7|33099.1|33118.7|33115.1|33100.7|33097.1|184
1677230100000|2023-02-24 09:15:00|33102.2|33098.6|33107.2|33103.6|33113.2|33109.6|33098.2|33094.6|114
1677230400000|2023-02-24 09:20:00|33106.7|33103.1|33101.7|33098.1|33107.7|33104.1|33095.2|33091.6|128
1677230700000|2023-02-24 09:25:00|33101.2|33097.6|33098.2|33094.6|33105.7|33102.1|33093.7|33090.1|114
1677231000000|2023-02-24 09:30:00|33098.7|33095.1|33105.7|33102.1|33106.7|33103.1|33095.7|33092.1|104
1677231300000|2023-02-24 09:35:00|33105.2|33101.6|33109.2|33105.6|33109.7|33106.1|33102.7|33099.1|66
1677231600000|2023-02-24 09:40:00|33109.7|33106.1|33099.7|33096.1|33111.2|33107.6|33098.7|33095.1|85
1677231900000|2023-02-24 09:45:00|33099.2|33095.6|33092.2|33088.6|33101.7|33098.1|33087.2|33083.6|152
1677232200000|2023-02-24 09:50:00|33091.2|33087.6|33094.7|33091.1|33097.2|33093.6|33091.2|33087.6|145
1677232500000|2023-02-24 09:55:00|33094.2|33090.6|33091.2|33087.6|33094.2|33090.6|33087.7|33084.1|90
1677232800000|2023-02-24 10:00:00|33090.2|33086.6|33091.7|33088.1|33093.7|33090.1|33084.2|33080.6|81
1677233100000|2023-02-24 10:05:00|33091.2|33087.6|33101.7|33098.1|33106.7|33103.1|33089.7|33086.1|66
1677233400000|2023-02-24 10:10:00|33102.2|33098.6|33083.7|33080.1|33103.2|33099.6|33079.2|33075.6|304
1677233700000|2023-02-24 10:15:00|33083.2|33079.6|33082.7|33079.1|33084.7|33081.1|33073.7|33070.1|239
1677234000000|2023-02-24 10:20:00|33083.2|33079.6|33078.2|33074.6|33083.2|33079.6|33073.7|33070.1|90
1677234300000|2023-02-24 10:25:00|33077.7|33074.1|33087.7|33084.1|33090.2|33086.6|33076.7|33073.1|136
1677234600000|2023-02-24 10:30:00|33087.2|33083.6|33082.7|33079.1|33087.2|33083.6|33076.7|33073.1|104
1677234900000|2023-02-24 10:35:00|33083.2|33079.6|33073.7|33070.1|33086.2|33082.6|33072.2|33068.6|155
1677235200000|2023-02-24 10:40:00|33074.2|33070.6|33062.7|33059.1|33074.2|33070.6|33062.7|33059.1|181
1677235500000|2023-02-24 10:45:00|33062.2|33058.6|33055.7|33052.1|33062.2|33058.6|33050.2|33046.6|426
1677235800000|2023-02-24 10:50:00|33056.2|33052.6|33057.2|33053.6|33064.7|33061.1|33055.7|33052.1|227
1677236100000|2023-02-24 10:55:00|33055.7|33052.1|33064.7|33061.1|33067.7|33064.1|33054.7|33051.1|119
1677236400000|2023-02-24 11:00:00|33064.2|33060.6|33046.7|33043.1|33064.2|33060.6|33043.7|33040.1|237
1677236700000|2023-02-24 11:05:00|33047.2|33043.6|33041.7|33038.1|33047.2|33043.6|33035.2|33031.6|164
1677237000000|2023-02-24 11:10:00|33042.2|33038.6|33025.7|33022.1|33043.7|33040.1|33025.2|33021.6|333
1677237300000|2023-02-24 11:15:00|33025.2|33021.6|33015.7|33012.1|33032.2|33028.6|33014.2|33010.6|233
1677237600000|2023-02-24 11:20:00|33015.2|33011.6|33019.7|33016.1|33022.7|33019.1|33011.2|33007.6|236
1677237900000|2023-02-24 11:25:00|33020.2|33016.6|33013.2|33009.6|33027.2|33023.6|33012.7|33009.1|156
1677238200000|2023-02-24 11:30:00|33013.7|33010.1|33011.2|33007.6|33021.2|33017.6|33007.7|33004.1|210
1677238500000|2023-02-24 11:35:00|33011.7|33008.1|33005.7|33002.1|33015.2|33011.6|33001.7|32998.1|335
1677238800000|2023-02-24 11:40:00|33005.2|33001.6|32985.7|32982.1|33005.2|33001.6|32984.7|32981.1|449
1677239100000|2023-02-24 11:45:00|32985.2|32981.6|32987.7|32984.1|32988.7|32985.1|32980.2|32976.6|269
1677239400000|2023-02-24 11:50:00|32988.2|32984.6|32978.2|32974.6|32991.7|32988.1|32972.7|32969.1|481
1677239700000|2023-02-24 11:55:00|32977.7|32974.1|32982.7|32979.1|32982.7|32979.1|32972.7|32969.1|368
1677240000000|2023-02-24 12:00:00|32982.2|32978.6|32971.7|32968.1|32983.7|32980.1|32957.7|32954.1|495
1677240300000|2023-02-24 12:05:00|32970.7|32967.1|32972.7|32969.1|32977.7|32974.1|32964.7|32961.1|237
1677240600000|2023-02-24 12:10:00|32973.2|32969.6|32979.7|32976.1|32981.7|32978.1|32966.7|32963.1|225
1677240900000|2023-02-24 12:15:00|32979.2|32975.6|32980.7|32977.1|32986.2|32982.6|32976.2|32972.6|532
1677241200000|2023-02-24 12:20:00|32980.2|32976.6|32972.7|32969.1|32985.7|32982.1|32963.2|32959.6|249
1677241500000|2023-02-24 12:25:00|32972.2|32968.6|32976.7|32973.1|32982.2|32978.6|32970.2|32966.6|154
1677241800000|2023-02-24 12:30:00|32976.2|32972.6|32969.7|32966.1|32977.7|32974.1|32967.2|32963.6|248
1677242100000|2023-02-24 12:35:00|32970.2|32966.6|32963.2|32959.6|32973.2|32969.6|32956.7|32953.1|314
1677242400000|2023-02-24 12:40:00|32961.7|32958.1|32980.7|32977.1|32984.7|32981.1|32961.7|32958.1|221
1677242700000|2023-02-24 12:45:00|32980.2|32976.6|32969.7|32966.1|32981.7|32978.1|32961.7|32958.1|178
1677243000000|2023-02-24 12:50:00|32969.2|32965.6|32965.7|32962.1|32979.2|32975.6|32960.7|32957.1|215
1677243300000|2023-02-24 12:55:00|32965.2|32961.6|32961.7|32958.1|32968.7|32965.1|32958.7|32955.1|300
1677243600000|2023-02-24 13:00:00|32961.2|32957.6|32938.7|32935.1|32966.7|32963.1|32935.7|32932.1|510
1677243900000|2023-02-24 13:05:00|32938.2|32934.6|32936.7|32933.1|32943.2|32939.6|32932.7|32929.1|354
1677244200000|2023-02-24 13:10:00|32937.2|32933.6|32922.7|32919.1|32946.2|32942.6|32922.2|32918.6|389
1677244500000|2023-02-24 13:15:00|32923.2|32919.6|32933.7|32930.1|32936.7|32933.1|32916.7|32913.1|416
1677244800000|2023-02-24 13:20:00|32933.2|32929.6|32939.7|32936.1|32943.2|32939.6|32929.7|32926.1|401
1677245100000|2023-02-24 13:25:00|32939.2|32935.6|32914.2|32910.6|32948.7|32945.1|32914.2|32910.6|617
1677245400000|2023-02-24 13:30:00|32902.2|32898.6|32840.2|32836.6|32902.2|32898.6|32805.2|32801.6|3706
1677245700000|2023-02-24 13:35:00|32840.7|32837.1|32783.2|32779.6|32844.7|32841.1|32777.2|32773.6|2057
1677246000000|2023-02-24 13:40:00|32782.7|32779.1|32777.7|32774.1|32795.7|32792.1|32768.7|32765.1|1139
1677246300000|2023-02-24 13:45:00|32778.2|32774.6|32793.2|32789.6|32800.2|32796.6|32769.2|32765.6|1371
1677246600000|2023-02-24 13:50:00|32793.7|32790.1|32799.2|32795.6|32803.7|32800.1|32778.2|32774.6|1025
1677246900000|2023-02-24 13:55:00|32799.7|32796.1|32786.7|32783.1|32818.2|32814.6|32786.2|32782.6|1395
1677247200000|2023-02-24 14:00:00|32784.7|32781.1|32788.7|32785.1|32808.2|32804.6|32773.2|32769.6|1305
1677247500000|2023-02-24 14:05:00|32788.2|32784.6|32793.7|32790.1|32799.7|32796.1|32783.2|32779.6|817
1677247800000|2023-02-24 14:10:00|32793.2|32789.6|32782.2|32778.6|32797.2|32793.6|32772.2|32768.6|719
1677248100000|2023-02-24 14:15:00|32783.2|32779.6|32751.7|32748.1|32783.7|32780.1|32748.7|32745.1|1174
1677248400000|2023-02-24 14:20:00|32751.2|32747.6|32754.7|32751.1|32774.2|32770.6|32751.2|32747.6|1229
1677248700000|2023-02-24 14:25:00|32755.2|32751.6|32763.7|32760.1|32788.2|32784.6|32753.2|32749.6|1157
1677249000000|2023-02-24 14:30:00|32763.1|32760.7|32797.6|32795.2|32810.6|32808.2|32736.1|32733.7|7258
1677249300000|2023-02-24 14:35:00|32798.6|32796.2|32822.1|32819.7|32835.6|32833.2|32769.1|32766.7|3744
1677249600000|2023-02-24 14:40:00|32821.6|32819.2|32713.1|32710.7|32833.6|32831.2|32707.1|32704.7|3259
1677249900000|2023-02-24 14:45:00|32712.1|32709.7|32690.1|32687.7|32712.6|32710.2|32674.1|32671.7|3544
1677250200000|2023-02-24 14:50:00|32691.1|32688.7|32710.6|32708.2|32712.6|32710.2|32671.1|32668.7|2351
1677250500000|2023-02-24 14:55:00|32712.1|32709.7|32691.6|32689.2|32721.1|32718.7|32677.6|32675.2|1953
1677250800000|2023-02-24 15:00:00|32690.1|32687.7|32743.1|32740.7|32764.1|32761.7|32676.6|32674.2|3668
1677251100000|2023-02-24 15:05:00|32743.6|32741.2|32720.1|32717.7|32775.6|32773.2|32711.6|32709.2|3559
1677251400000|2023-02-24 15:10:00|32717.1|32714.7|32696.6|32694.2|32731.6|32729.2|32689.1|32686.7|2299
1677251700000|2023-02-24 15:15:00|32697.1|32694.7|32675.1|32672.7|32703.1|32700.7|32654.1|32651.7|3326
1677252000000|2023-02-24 15:20:00|32674.1|32671.7|32646.6|32644.2|32679.6|32677.2|32633.1|32630.7|2341
1677252300000|2023-02-24 15:25:00|32646.1|32643.7|32664.1|32661.7|32682.1|32679.7|32637.1|32634.7|1520
1677252600000|2023-02-24 15:30:00|32660.1|32657.7|32667.1|32664.7|32675.6|32673.2|32631.6|32629.2|1992
1677252900000|2023-02-24 15:35:00|32666.6|32664.2|32663.6|32661.2|32693.6|32691.2|32648.6|32646.2|2031
1677253200000|2023-02-24 15:40:00|32663.1|32660.7|32684.1|32681.7|32688.1|32685.7|32641.1|32638.7|1566
1677253500000|2023-02-24 15:45:00|32683.6|32681.2|32671.1|32668.7|32717.1|32714.7|32668.6|32666.2|1877
1677253800000|2023-02-24 15:50:00|32670.6|32668.2|32656.6|32654.2|32673.6|32671.2|32649.6|32647.2|1350
1677254100000|2023-02-24 15:55:00|32656.1|32653.7|32679.6|32677.2|32682.1|32679.7|32638.6|32636.2|1523
1677254400000|2023-02-24 16:00:00|32680.6|32678.2|32680.6|32678.2|32701.6|32699.2|32671.1|32668.7|1399
1677254700000|2023-02-24 16:05:00|32681.6|32679.2|32724.1|32721.7|32734.6|32732.2|32677.6|32675.2|1950
1677255000000|2023-02-24 16:10:00|32724.6|32722.2|32722.6|32720.2|32742.6|32740.2|32714.6|32712.2|1581
1677255300000|2023-02-24 16:15:00|32722.1|32719.7|32731.6|32729.2|32755.1|32752.7|32717.6|32715.2|1384
1677255600000|2023-02-24 16:20:00|32731.1|32728.7|32740.6|32738.2|32757.6|32755.2|32715.1|32712.7|1155
1677255900000|2023-02-24 16:25:00|32741.1|32738.7|32777.2|32774.8|32795.2|32792.8|32741.1|32738.7|2348
1677256200000|2023-02-24 16:30:00|32777.7|32775.3|32789.7|32787.3|32813.2|32810.8|32760.7|32758.3|1902
1677256500000|2023-02-24 16:35:00|32788.7|32786.3|32756.7|32754.3|32793.2|32790.8|32756.2|32753.8|1523
1677256800000|2023-02-24 16:40:00|32756.2|32753.8|32808.2|32805.8|32826.2|32823.8|32755.2|32752.8|2001
1677257100000|2023-02-24 16:45:00|32808.7|32806.3|32821.7|32819.3|32835.2|32832.8|32793.7|32791.3|1871
1677257400000|2023-02-24 16:50:00|32822.2|32819.8|32815.2|32812.8|32869.2|32866.8|32813.2|32810.8|2371
1677257700000|2023-02-24 16:55:00|32816.2|32813.8|32803.2|32800.8|32836.2|32833.8|32789.7|32787.3|1676
1677258000000|2023-02-24 17:00:00|32805.2|32802.8|32783.2|32780.8|32817.2|32814.8|32778.2|32775.8|1699
1677258300000|2023-02-24 17:05:00|32784.2|32781.8|32781.2|32778.8|32789.7|32787.3|32765.7|32763.3|1380
1677258600000|2023-02-24 17:10:00|32781.7|32779.3|32803.2|32800.8|32803.2|32800.8|32772.2|32769.8|934
1677258900000|2023-02-24 17:15:00|32804.2|32801.8|32778.2|32775.8|32806.2|32803.8|32764.2|32761.8|1200
1677259200000|2023-02-24 17:20:00|32778.7|32776.3|32786.7|32784.3|32799.2|32796.8|32767.2|32764.8|848
1677259500000|2023-02-24 17:25:00|32786.2|32783.8|32784.8|32782.4|32795.8|32793.4|32759.8|32757.4|1440
1677259800000|2023-02-24 17:30:00|32786.3|32783.9|32775.3|32772.9|32815.3|32812.9|32770.3|32767.9|1292
1677260100000|2023-02-24 17:35:00|32775.8|32773.4|32765.3|32762.9|32782.8|32780.4|32761.8|32759.4|623
1677260400000|2023-02-24 17:40:00|32764.8|32762.4|32742.3|32739.9|32770.3|32767.9|32739.3|32736.9|1062
1677260700000|2023-02-24 17:45:00|32741.8|32739.4|32731.3|32728.9|32749.8|32747.4|32723.3|32720.9|1053
1677261000000|2023-02-24 17:50:00|32730.8|32728.4|32725|32722.6|32736.8|32734.4|32717.8|32715.4|785
1677261300000|2023-02-24 17:55:00|32724.5|32722.1|32715.1|32712.7|32725|32722.6|32707.1|32704.7|949
1677261600000|2023-02-24 18:00:00|32715.6|32713.2|32714.1|32711.7|32729.1|32726.7|32702.6|32700.2|1062
1677261900000|2023-02-24 18:05:00|32714.6|32712.2|32691.1|32688.7|32718.6|32716.2|32683.6|32681.2|1033
1677262200000|2023-02-24 18:10:00|32690.1|32687.7|32685.1|32682.7|32697.1|32694.7|32680.6|32678.2|1087
1677262500000|2023-02-24 18:15:00|32685.6|32683.2|32708.1|32705.7|32710.1|32707.7|32681.1|32678.7|1099
1677262800000|2023-02-24 18:20:00|32707.6|32705.2|32744.1|32741.7|32753.1|32750.7|32704.1|32701.7|2270
1677263100000|2023-02-24 18:25:00|32743.6|32741.2|32745.6|32743.2|32764.1|32761.7|32738.6|32736.2|939
1677263400000|2023-02-24 18:30:00|32746.1|32743.7|32728.6|32726.2|32747.1|32744.7|32701.1|32698.7|1430
1677263700000|2023-02-24 18:35:00|32729.1|32726.7|32742.1|32739.7|32747.6|32745.2|32727.1|32724.7|742
1677264000000|2023-02-24 18:40:00|32741.6|32739.2|32769.1|32766.7|32771.1|32768.7|32741.1|32738.7|1054
1677264300000|2023-02-24 18:45:00|32769.6|32767.2|32778.1|32775.7|32794.6|32792.2|32763.1|32760.7|1269
1677264600000|2023-02-24 18:50:00|32778.6|32776.2|32799.1|32796.7|32801.1|32798.7|32775.1|32772.7|766
1677264900000|2023-02-24 18:55:00|32799.6|32797.2|32786.6|32784.2|32812.6|32810.2|32777.6|32775.2|1013
1677265200000|2023-02-24 19:00:00|32787.1|32784.7|32800.6|32798.2|32815.6|32813.2|32777.1|32774.7|1193
1677265500000|2023-02-24 19:05:00|32801.1|32798.7|32816.1|32813.7|32821.1|32818.7|32792.6|32790.2|669
1677265800000|2023-02-24 19:10:00|32815.6|32813.2|32802.1|32799.7|32817.1|32814.7|32780.1|32777.7|878
1677266100000|2023-02-24 19:15:00|32801.6|32799.2|32827.1|32824.7|32832.1|32829.7|32801.6|32799.2|1051
1677266400000|2023-02-24 19:20:00|32827.8|32825.4|32810.8|32808.4|32841.8|32839.4|32800.3|32797.9|2425
1677266700000|2023-02-24 19:25:00|32810.3|32807.9|32808.8|32806.4|32833.3|32830.9|32805.8|32803.4|787
1677267000000|2023-02-24 19:30:00|32811.3|32808.9|32789.3|32786.9|32815.3|32812.9|32781.3|32778.9|1108
1677267300000|2023-02-24 19:35:00|32789.8|32787.4|32792.3|32789.9|32796.3|32793.9|32776.3|32773.9|743
1677267600000|2023-02-24 19:40:00|32792.8|32790.4|32769.3|32766.9|32793.3|32790.9|32754.8|32752.4|1083
1677267900000|2023-02-24 19:45:00|32769.8|32767.4|32830.8|32828.4|32836.8|32834.4|32762.3|32759.9|1499
1677268200000|2023-02-24 19:50:00|32830.3|32827.9|32852.3|32849.9|32866.8|32864.4|32828.3|32825.9|1312
1677268500000|2023-02-24 19:55:00|32852.8|32850.4|32877.8|32875.4|32900.8|32898.4|32845.8|32843.4|1789
1677268800000|2023-02-24 20:00:00|32878.3|32875.9|32860.8|32858.4|32912.3|32909.9|32856.8|32854.4|1699
1677269100000|2023-02-24 20:05:00|32862.8|32860.4|32892.8|32890.4|32899.8|32897.4|32860.3|32857.9|1242
1677269400000|2023-02-24 20:10:00|32893.3|32890.9|32856.3|32853.9|32898.8|32896.4|32852.8|32850.4|1441
1677269700000|2023-02-24 20:15:00|32856.8|32854.4|32878.8|32876.4|32879.3|32876.9|32844.3|32841.9|1193
1677270000000|2023-02-24 20:20:00|32879.3|32876.9|32897.8|32895.4|32901.3|32898.9|32875.8|32873.4|1172
1677270300000|2023-02-24 20:25:00|32898.3|32895.9|32861.8|32859.4|32908.3|32905.9|32860.3|32857.9|1160
1677270600000|2023-02-24 20:30:00|32861.3|32858.9|32806.3|32803.9|32868.3|32865.9|32805.8|32803.4|1779
1677270900000|2023-02-24 20:35:00|32805.8|32803.4|32776.8|32774.4|32806.3|32803.9|32773.3|32770.9|1709
1677271200000|2023-02-24 20:40:00|32777.3|32774.9|32785.3|32782.9|32796.8|32794.4|32763.8|32761.4|1403
1677271500000|2023-02-24 20:45:00|32784.8|32782.4|32766.8|32764.4|32785.3|32782.9|32756.3|32753.9|1785
1677271800000|2023-02-24 20:50:00|32767.8|32765.4|32775.8|32773.4|32779.3|32776.9|32732.8|32730.4|2971
1677272100000|2023-02-24 20:55:00|32775.3|32772.9|32815.8|32813.4|32825.3|32822.9|32775.3|32772.9|5196
1677272400000|2023-02-24 21:00:00|32817|32812.2|32787.4|32782.6|32817|32812.2|32787.4|32782.6|1857
1677272700000|2023-02-24 21:05:00|32786.9|32782.1|32792.4|32787.6|32795.4|32790.6|32780.9|32776.1|549
1677273000000|2023-02-24 21:10:00|32791.9|32787.1|32787.4|32782.6|32796.4|32791.6|32786.9|32782.1|515
1677273300000|2023-02-24 21:15:00|32786.9|32782.1|32788.9|32784.1|32792.4|32787.6|32786.4|32781.6|137
1677273600000|2023-02-24 21:20:00|32789.4|32784.6|32793.4|32788.6|32795.4|32790.6|32789.4|32784.6|86
1677273900000|2023-02-24 21:25:00|32793.9|32789.1|32791.9|32787.1|32795.4|32790.6|32791.4|32786.6|55
1677274200000|2023-02-24 21:30:00|32791.4|32786.6|32791.4|32786.6|32795.4|32790.6|32789.4|32784.6|88
1677274500000|2023-02-24 21:35:00|32791.9|32787.1|32790.4|32785.6|32793.4|32788.6|32788.4|32783.6|77
1677274800000|2023-02-24 21:40:00|32789.4|32784.6|32790.4|32785.6|32793.4|32788.6|32789.4|32784.6|71
1677275100000|2023-02-24 21:45:00|32791.4|32786.6|32789.4|32784.6|32791.4|32786.6|32788.4|32783.6|112
1677275400000|2023-02-24 21:50:00|32788.9|32784.1|32788.4|32783.6|32788.9|32784.1|32786.4|32781.6|68
1677275700000|2023-02-24 21:55:00|32788.9|32784.1|32797.2|32787.4|32797.5|32791.6|32786.9|32782.1|136
1677452400000|2023-02-26 23:00:00|32782.4|32777.6|32796.9|32792.1|32816.4|32811.6|32782.4|32777.6|206
1677452700000|2023-02-26 23:05:00|32796.4|32791.6|32793.4|32788.6|32802.4|32797.6|32791.9|32787.1|101
1677453000000|2023-02-26 23:10:00|32793.9|32789.1|32793.4|32788.6|32798.4|32793.6|32787.4|32782.6|126
1677453300000|2023-02-26 23:15:00|32794.9|32790.1|32789.4|32784.6|32798.9|32794.1|32785.9|32781.1|61
1677453600000|2023-02-26 23:20:00|32789.9|32785.1|32791.4|32786.6|32795.4|32790.6|32788.9|32784.1|64
1677453900000|2023-02-26 23:25:00|32791.9|32787.1|32795.4|32790.6|32798.4|32793.6|32789.9|32785.1|34
1677454200000|2023-02-26 23:30:00|32795.9|32791.1|32794.4|32789.6|32796.4|32791.6|32786.4|32781.6|49
1677454500000|2023-02-26 23:35:00|32794.9|32790.1|32811.9|32807.1|32814.9|32810.1|32794.9|32790.1|148
1677454800000|2023-02-26 23:40:00|32811.4|32806.6|32814.9|32810.1|32818.4|32813.6|32807.9|32803.1|53
1677455100000|2023-02-26 23:45:00|32815.4|32810.6|32828.9|32824.1|32829.4|32824.6|32814.9|32810.1|144
1677455400000|2023-02-26 23:50:00|32829.4|32824.6|32825.9|32821.1|32830.4|32825.6|32823.4|32818.6|66
1677455700000|2023-02-26 23:55:00|32825.4|32820.6|32825.4|32820.6|32831.4|32826.6|32823.4|32818.6|55
1677456000000|2023-02-27 00:00:00|32824.9|32820.1|32814.4|32809.6|32829.9|32825.1|32804.9|32800.1|230
1677456300000|2023-02-27 00:05:00|32813.9|32809.1|32793.9|32789.1|32814.4|32809.6|32792.9|32788.1|121
1677456600000|2023-02-27 00:10:00|32793.4|32788.6|32806.4|32801.6|32811.9|32807.1|32789.4|32784.6|100
1677456900000|2023-02-27 00:15:00|32806.9|32802.1|32806.4|32801.6|32815.4|32810.6|32798.4|32793.6|100
1677457200000|2023-02-27 00:20:00|32806.9|32802.1|32798.4|32793.6|32807.4|32802.6|32793.4|32788.6|66
1677457500000|2023-02-27 00:25:00|32798.9|32794.1|32799.9|32795.1|32804.4|32799.6|32795.9|32791.1|29
1677457800000|2023-02-27 00:30:00|32799.4|32794.6|32803.9|32799.1|32804.4|32799.6|32797.4|32792.6|59
1677458100000|2023-02-27 00:35:00|32803.4|32798.6|32799.9|32795.1|32809.4|32804.6|32797.4|32792.6|69
1677458400000|2023-02-27 00:40:00|32799.4|32794.6|32807.4|32802.6|32807.4|32802.6|32794.4|32789.6|128
1677458700000|2023-02-27 00:45:00|32807.9|32803.1|32810.9|32806.1|32812.4|32807.6|32806.9|32802.1|62
1677459000000|2023-02-27 00:50:00|32810.4|32805.6|32808.4|32803.6|32814.4|32809.6|32805.4|32800.6|37
1677459300000|2023-02-27 00:55:00|32807.9|32803.1|32809.4|32804.6|32812.9|32808.1|32805.4|32800.6|32
1677459600000|2023-02-27 01:00:00|32809.9|32805.1|32815.9|32811.1|32819.9|32815.1|32809.9|32805.1|109
1677459900000|2023-02-27 01:05:00|32815.4|32810.6|32815.4|32810.6|32822.9|32818.1|32814.4|32809.6|63
1677460200000|2023-02-27 01:10:00|32815.9|32811.1|32823.9|32819.1|32827.9|32823.1|32815.9|32811.1|76
1677460500000|2023-02-27 01:15:00|32824.4|32819.6|32827.4|32822.6|32830.9|32826.1|32823.4|32818.6|53
1677460800000|2023-02-27 01:20:00|32827.9|32823.1|32824.4|32819.6|32830.9|32826.1|32822.9|32818.1|74
1677461100000|2023-02-27 01:25:00|32824.9|32820.1|32828.4|32823.6|32831.4|32826.6|32824.4|32819.6|116
1677461400000|2023-02-27 01:30:00|32828.9|32824.1|32831.4|32826.6|32840.9|32836.1|32826.4|32821.6|173
1677461700000|2023-02-27 01:35:00|32830.9|32826.1|32841.9|32837.1|32844.4|32839.6|32830.4|32825.6|131
1677462000000|2023-02-27 01:40:00|32840.4|32835.6|32847.4|32842.6|32848.4|32843.6|32835.4|32830.6|89
1677462300000|2023-02-27 01:45:00|32847.9|32843.1|32863.4|32858.6|32863.9|32859.1|32845.9|32841.1|162
1677462600000|2023-02-27 01:50:00|32862.9|32858.1|32859.4|32854.6|32866.9|32862.1|32854.4|32849.6|193
1677462900000|2023-02-27 01:55:00|32859.9|32855.1|32855.9|32851.1|32860.4|32855.6|32854.4|32849.6|112
1677463200000|2023-02-27 02:00:00|32855.4|32850.6|32863.4|32858.6|32864.9|32860.1|32854.9|32850.1|92
1677463500000|2023-02-27 02:05:00|32863.9|32859.1|32850.4|32845.6|32867.4|32862.6|32849.4|32844.6|95
1677463800000|2023-02-27 02:10:00|32849.9|32845.1|32858.4|32853.6|32860.4|32855.6|32849.9|32845.1|82
1677464100000|2023-02-27 02:15:00|32857.9|32853.1|32866.4|32861.6|32870.4|32865.6|32857.9|32853.1|101
1677464400000|2023-02-27 02:20:00|32865.9|32861.1|32859.4|32854.6|32866.9|32862.1|32858.4|32853.6|34
1677464700000|2023-02-27 02:25:00|32858.9|32854.1|32861.9|32857.1|32863.9|32859.1|32857.9|32853.1|128
1677465000000|2023-02-27 02:30:00|32861.4|32856.6|32866.4|32861.6|32868.4|32863.6|32861.4|32856.6|38
1677465300000|2023-02-27 02:35:00|32866.9|32862.1|32860.4|32855.6|32867.4|32862.6|32859.9|32855.1|38
1677465600000|2023-02-27 02:40:00|32859.9|32855.1|32850.4|32845.6|32861.9|32857.1|32849.4|32844.6|86
1677465900000|2023-02-27 02:45:00|32850.9|32846.1|32852.9|32848.1|32855.9|32851.1|32850.4|32845.6|64
1677466200000|2023-02-27 02:50:00|32852.4|32847.6|32854.4|32849.6|32859.9|32855.1|32852.4|32847.6|39
1677466500000|2023-02-27 02:55:00|32854.9|32850.1|32855.4|32850.6|32858.4|32853.6|32852.9|32848.1|39
1677466800000|2023-02-27 03:00:00|32855.9|32851.1|32848.9|32844.1|32859.4|32854.6|32847.9|32843.1|88
1677467100000|2023-02-27 03:05:00|32848.4|32843.6|32845.4|32840.6|32848.9|32844.1|32842.4|32837.6|69
1677467400000|2023-02-27 03:10:00|32845.9|32841.1|32846.4|32841.6|32851.9|32847.1|32842.9|32838.1|81
1677467700000|2023-02-27 03:15:00|32845.9|32841.1|32845.4|32840.6|32850.4|32845.6|32844.9|32840.1|95
1677468000000|2023-02-27 03:20:00|32845.9|32841.1|32844.4|32839.6|32849.9|32845.1|32841.4|32836.6|50
1677468300000|2023-02-27 03:25:00|32844.9|32840.1|32838.4|32833.6|32845.9|32841.1|32837.4|32832.6|57
1677468600000|2023-02-27 03:30:00|32838.9|32834.1|32831.9|32827.1|32841.4|32836.6|32830.9|32826.1|80
1677468900000|2023-02-27 03:35:00|32832.4|32827.6|32828.4|32823.6|32834.9|32830.1|32828.4|32823.6|77
1677469200000|2023-02-27 03:40:00|32827.9|32823.1|32828.4|32823.6|32831.4|32826.6|32821.9|32817.1|146
1677469500000|2023-02-27 03:45:00|32828.9|32824.1|32824.4|32819.6|32830.4|32825.6|32823.9|32819.1|80
1677469800000|2023-02-27 03:50:00|32823.9|32819.1|32827.9|32823.1|32829.9|32825.1|32821.4|32816.6|58
1677470100000|2023-02-27 03:55:00|32827.4|32822.6|32833.4|32828.6|32834.4|32829.6|32825.9|32821.1|53
1677470400000|2023-02-27 04:00:00|32833.9|32829.1|32831.4|32826.6|32836.9|32832.1|32831.4|32826.6|81
1677470700000|2023-02-27 04:05:00|32830.9|32826.1|32831.4|32826.6|32831.4|32826.6|32827.9|32823.1|19
1677471000000|2023-02-27 04:10:00|32831.9|32827.1|32829.4|32824.6|32832.9|32828.1|32829.4|32824.6|10
1677471300000|2023-02-27 04:15:00|32829.9|32825.1|32831.9|32827.1|32831.9|32827.1|32829.9|32825.1|22
1677471600000|2023-02-27 04:20:00|32832.4|32827.6|32831.9|32827.1|32832.4|32827.6|32828.9|32824.1|39
1677471900000|2023-02-27 04:25:00|32831.4|32826.6|32826.4|32821.6|32832.4|32827.6|32826.4|32821.6|43
1677472200000|2023-02-27 04:30:00|32826.9|32822.1|32827.9|32823.1|32829.4|32824.6|32826.4|32821.6|29
1677472500000|2023-02-27 04:35:00|32828.4|32823.6|32829.4|32824.6|32834.9|32830.1|32828.4|32823.6|22
1677472800000|2023-02-27 04:40:00|32829.9|32825.1|32827.9|32823.1|32831.9|32827.1|32827.4|32822.6|22
1677473100000|2023-02-27 04:45:00|32828.4|32823.6|32825.4|32820.6|32831.4|32826.6|32823.9|32819.1|113
1677473400000|2023-02-27 04:50:00|32824.9|32820.1|32825.9|32821.1|32829.9|32825.1|32823.4|32818.6|95
1677473700000|2023-02-27 04:55:00|32826.4|32821.6|32826.9|32822.1|32830.9|32826.1|32824.9|32820.1|92
1677474000000|2023-02-27 05:00:00|32827.9|32823.1|32826.4|32821.6|32831.4|32826.6|32823.9|32819.1|76
1677474300000|2023-02-27 05:05:00|32826.9|32822.1|32821.4|32816.6|32831.4|32826.6|32820.9|32816.1|78
1677474600000|2023-02-27 05:10:00|32820.9|32816.1|32817.9|32813.1|32821.4|32816.6|32816.9|32812.1|84
1677474900000|2023-02-27 05:15:00|32817.4|32812.6|32819.4|32814.6|32821.9|32817.1|32817.4|32812.6|37
1677475200000|2023-02-27 05:20:00|32818.9|32814.1|32798.4|32793.6|32818.9|32814.1|32798.4|32793.6|210
1677475500000|2023-02-27 05:25:00|32798.9|32794.1|32792.4|32787.6|32799.9|32795.1|32789.9|32785.1|173
1677475800000|2023-02-27 05:30:00|32792.9|32788.1|32791.4|32786.6|32801.9|32797.1|32786.9|32782.1|241
1677476100000|2023-02-27 05:35:00|32790.9|32786.1|32801.4|32796.6|32802.9|32798.1|32790.9|32786.1|79
1677476400000|2023-02-27 05:40:00|32800.9|32796.1|32804.9|32800.1|32805.9|32801.1|32799.9|32795.1|57
1677476700000|2023-02-27 05:45:00|32803.9|32799.1|32800.9|32796.1|32807.4|32802.6|32798.9|32794.1|60
1677477000000|2023-02-27 05:50:00|32801.4|32796.6|32801.4|32796.6|32807.9|32803.1|32799.9|32795.1|59
1677477300000|2023-02-27 05:55:00|32801.9|32797.1|32792.9|32788.1|32804.4|32799.6|32791.9|32787.1|92
1677477600000|2023-02-27 06:00:00|32793.4|32788.6|32789.9|32785.1|32798.4|32793.6|32788.4|32783.6|92
1677477900000|2023-02-27 06:05:00|32790.4|32785.6|32790.9|32786.1|32797.9|32793.1|32789.4|32784.6|105
1677478200000|2023-02-27 06:10:00|32791.4|32786.6|32794.4|32789.6|32803.9|32799.1|32791.4|32786.6|117
1677478500000|2023-02-27 06:15:00|32793.9|32789.1|32796.4|32791.6|32800.4|32795.6|32792.9|32788.1|162
1677478800000|2023-02-27 06:20:00|32796.9|32792.1|32794.9|32790.1|32799.4|32794.6|32794.4|32789.6|41
1677479100000|2023-02-27 06:25:00|32795.4|32790.6|32788.4|32783.6|32798.4|32793.6|32788.4|32783.6|54
1677479400000|2023-02-27 06:30:00|32787.9|32783.1|32786.4|32781.6|32794.9|32790.1|32783.9|32779.1|150
1677479700000|2023-02-27 06:35:00|32786.9|32782.1|32789.4|32784.6|32792.4|32787.6|32785.4|32780.6|53
1677480000000|2023-02-27 06:40:00|32788.9|32784.1|32785.4|32780.6|32792.4|32787.6|32782.9|32778.1|80
1677480300000|2023-02-27 06:45:00|32784.9|32780.1|32786.4|32781.6|32791.9|32787.1|32782.9|32778.1|55
1677480600000|2023-02-27 06:50:00|32786.9|32782.1|32794.4|32789.6|32798.9|32794.1|32783.4|32778.6|74
1677480900000|2023-02-27 06:55:00|32793.9|32789.1|32790.9|32786.1|32799.4|32794.6|32788.9|32784.1|68
1677481200000|2023-02-27 07:00:00|32790.3|32786.7|32804.3|32800.7|32805.3|32801.7|32782.8|32779.2|150
1677481500000|2023-02-27 07:05:00|32804.8|32801.2|32814.8|32811.2|32819.3|32815.7|32799.8|32796.2|132
1677481800000|2023-02-27 07:10:00|32814.3|32810.7|32812.8|32809.2|32818.8|32815.2|32809.8|32806.2|79
1677482100000|2023-02-27 07:15:00|32813.3|32809.7|32824.8|32821.2|32826.3|32822.7|32812.8|32809.2|101
1677482400000|2023-02-27 07:20:00|32824.3|32820.7|32817.3|32813.7|32834.3|32830.7|32815.3|32811.7|154
1677482700000|2023-02-27 07:25:00|32816.8|32813.2|32824.3|32820.7|32830.8|32827.2|32816.8|32813.2|92
1677483000000|2023-02-27 07:30:00|32824.8|32821.2|32820.8|32817.2|32827.3|32823.7|32818.8|32815.2|101
1677483300000|2023-02-27 07:35:00|32820.3|32816.7|32822.8|32819.2|32826.3|32822.7|32817.3|32813.7|59
1677483600000|2023-02-27 07:40:00|32823.3|32819.7|32834.8|32831.2|32836.8|32833.2|32822.3|32818.7|78
1677483900000|2023-02-27 07:45:00|32834.3|32830.7|32835.3|32831.7|32847.3|32843.7|32834.3|32830.7|203
1677484200000|2023-02-27 07:50:00|32835.8|32832.2|32841.8|32838.2|32848.3|32844.7|32833.3|32829.7|227
1677484500000|2023-02-27 07:55:00|32842.3|32838.7|32839.8|32836.2|32845.8|32842.2|32836.8|32833.2|159
1677484800000|2023-02-27 08:00:00|32840.3|32836.7|32872.8|32869.2|32894.8|32891.2|32840.3|32836.7|1033
1677485100000|2023-02-27 08:05:00|32873.3|32869.7|32886.8|32883.2|32889.8|32886.2|32862.8|32859.2|376
1677485400000|2023-02-27 08:10:00|32886.3|32882.7|32889.8|32886.2|32900.3|32896.7|32880.8|32877.2|449
1677485700000|2023-02-27 08:15:00|32890.3|32886.7|32888.8|32885.2|32905.8|32902.2|32884.3|32880.7|687
1677486000000|2023-02-27 08:20:00|32888.3|32884.7|32905.3|32901.7|32907.8|32904.2|32888.3|32884.7|266
1677486300000|2023-02-27 08:25:00|32905.8|32902.2|32907.3|32903.7|32915.3|32911.7|32893.8|32890.2|363
1677486600000|2023-02-27 08:30:00|32906.8|32903.2|32907.8|32904.2|32915.8|32912.2|32904.8|32901.2|242
1677486900000|2023-02-27 08:35:00|32908.3|32904.7|32919.3|32915.7|32925.3|32921.7|32907.8|32904.2|837
1677487200000|2023-02-27 08:40:00|32919.8|32916.2|32923.8|32920.2|32934.3|32930.7|32918.8|32915.2|762
1677487500000|2023-02-27 08:45:00|32923.3|32919.7|32913.8|32910.2|32932.8|32929.2|32907.3|32903.7|223
1677487800000|2023-02-27 08:50:00|32914.3|32910.7|32922.8|32919.2|32925.3|32921.7|32907.3|32903.7|194
1677488100000|2023-02-27 08:55:00|32923.3|32919.7|32902.8|32899.2|32927.3|32923.7|32899.8|32896.2|418
1677488400000|2023-02-27 09:00:00|32903.3|32899.7|32913.3|32909.7|32922.8|32919.2|32901.8|32898.2|619
1677488700000|2023-02-27 09:05:00|32912.8|32909.2|32911.3|32907.7|32921.8|32918.2|32909.3|32905.7|343
1677489000000|2023-02-27 09:10:00|32910.8|32907.2|32925.8|32922.2|32930.8|32927.2|32909.3|32905.7|334
1677489300000|2023-02-27 09:15:00|32926.3|32922.7|32926.8|32923.2|32932.3|32928.7|32922.8|32919.2|214
1677489600000|2023-02-27 09:20:00|32927.3|32923.7|32941.3|32937.7|32942.8|32939.2|32925.8|32922.2|287
1677489900000|2023-02-27 09:25:00|32940.8|32937.2|32937.3|32933.7|32943.3|32939.7|32937.3|32933.7|184
1677490200000|2023-02-27 09:30:00|32938.8|32935.2|32945.8|32942.2|32951.3|32947.7|32933.8|32930.2|348
1677490500000|2023-02-27 09:35:00|32946.3|32942.7|32941.8|32938.2|32947.3|32943.7|32936.8|32933.2|221
1677490800000|2023-02-27 09:40:00|32942.3|32938.7|32950.8|32947.2|32957.3|32953.7|32941.8|32938.2|216
1677491100000|2023-02-27 09:45:00|32950.3|32946.7|32943.8|32940.2|32955.3|32951.7|32943.3|32939.7|203
1677491400000|2023-02-27 09:50:00|32944.3|32940.7|32940.8|32937.2|32955.8|32952.2|32940.8|32937.2|134
1677491700000|2023-02-27 09:55:00|32940.3|32936.7|32939.3|32935.7|32943.8|32940.2|32936.3|32932.7|149
1677492000000|2023-02-27 10:00:00|32939.8|32936.2|32943.8|32940.2|32948.3|32944.7|32936.8|32933.2|209
1677492300000|2023-02-27 10:05:00|32943.3|32939.7|32949.8|32946.2|32952.8|32949.2|32938.3|32934.7|149
1677492600000|2023-02-27 10:10:00|32950.3|32946.7|32965.8|32962.2|32965.8|32962.2|32948.8|32945.2|477
1677492900000|2023-02-27 10:15:00|32966.3|32962.7|32944.8|32941.2|32968.8|32965.2|32944.3|32940.7|343
1677493200000|2023-02-27 10:20:00|32945.3|32941.7|32946.3|32942.7|32952.8|32949.2|32942.3|32938.7|173
1677493500000|2023-02-27 10:25:00|32946.8|32943.2|32948.8|32945.2|32949.8|32946.2|32941.8|32938.2|159
1677493800000|2023-02-27 10:30:00|32949.3|32945.7|32945.8|32942.2|32949.8|32946.2|32942.3|32938.7|131
1677494100000|2023-02-27 10:35:00|32945.3|32941.7|32946.3|32942.7|32955.3|32951.7|32944.8|32941.2|205
1677494400000|2023-02-27 10:40:00|32945.8|32942.2|32944.8|32941.2|32949.8|32946.2|32936.3|32932.7|159
1677494700000|2023-02-27 10:45:00|32944.3|32940.7|32955.8|32952.2|32958.3|32954.7|32943.3|32939.7|178
1677495000000|2023-02-27 10:50:00|32955.3|32951.7|32959.8|32956.2|32960.3|32956.7|32950.3|32946.7|149
1677495300000|2023-02-27 10:55:00|32959.3|32955.7|32947.3|32943.7|32961.3|32957.7|32947.3|32943.7|167
1677495600000|2023-02-27 11:00:00|32947.8|32944.2|32955.3|32951.7|32957.3|32953.7|32947.3|32943.7|162
1677495900000|2023-02-27 11:05:00|32954.8|32951.2|32954.8|32951.2|32957.3|32953.7|32946.3|32942.7|216
1677496200000|2023-02-27 11:10:00|32955.3|32951.7|32953.8|32950.2|32955.3|32951.7|32949.3|32945.7|104
1677496500000|2023-02-27 11:15:00|32954.3|32950.7|32953.8|32950.2|32957.3|32953.7|32947.3|32943.7|99
1677496800000|2023-02-27 11:20:00|32954.3|32950.7|32945.8|32942.2|32956.3|32952.7|32942.3|32938.7|303
1677497100000|2023-02-27 11:25:00|32946.3|32942.7|32955.8|32952.2|32957.8|32954.2|32944.8|32941.2|183
1677497400000|2023-02-27 11:30:00|32956.3|32952.7|32961.8|32958.2|32965.3|32961.7|32955.8|32952.2|137
1677497700000|2023-02-27 11:35:00|32962.3|32958.7|32948.8|32945.2|32963.8|32960.2|32948.8|32945.2|190
1677498000000|2023-02-27 11:40:00|32949.3|32945.7|32945.8|32942.2|32951.8|32948.2|32942.8|32939.2|142
1677498300000|2023-02-27 11:45:00|32946.3|32942.7|32941.3|32937.7|32948.8|32945.2|32940.3|32936.7|89
1677498600000|2023-02-27 11:50:00|32941.8|32938.2|32942.8|32939.2|32943.8|32940.2|32939.3|32935.7|112
1677498900000|2023-02-27 11:55:00|32942.3|32938.7|32947.3|32943.7|32947.8|32944.2|32936.3|32932.7|150
1677499200000|2023-02-27 12:00:00|32947.8|32944.2|32955.8|32952.2|32958.8|32955.2|32946.3|32942.7|319
1677499500000|2023-02-27 12:05:00|32956.3|32952.7|32952.8|32949.2|32960.8|32957.2|32949.8|32946.2|154
1677499800000|2023-02-27 12:10:00|32952.3|32948.7|32958.3|32954.7|32959.8|32956.2|32949.8|32946.2|82
1677500100000|2023-02-27 12:15:00|32957.8|32954.2|32963.8|32960.2|32966.3|32962.7|32957.8|32954.2|123
1677500400000|2023-02-27 12:20:00|32964.3|32960.7|32947.8|32944.2|32964.3|32960.7|32947.8|32944.2|109
1677500700000|2023-02-27 12:25:00|32947.3|32943.7|32946.8|32943.2|32948.3|32944.7|32939.3|32935.7|181
1677501000000|2023-02-27 12:30:00|32946.3|32942.7|32965.3|32961.7|32966.8|32963.2|32945.8|32942.2|237
1677501300000|2023-02-27 12:35:00|32964.8|32961.2|32948.8|32945.2|32965.3|32961.7|32948.3|32944.7|129
1677501600000|2023-02-27 12:40:00|32949.3|32945.7|32950.8|32947.2|32952.8|32949.2|32944.8|32941.2|210
1677501900000|2023-02-27 12:45:00|32951.3|32947.7|32951.8|32948.2|32955.3|32951.7|32948.3|32944.7|167
1677502200000|2023-02-27 12:50:00|32951.3|32947.7|32935.8|32932.2|32954.3|32950.7|32934.3|32930.7|266
1677502500000|2023-02-27 12:55:00|32936.3|32932.7|32941.8|32938.2|32943.8|32940.2|32928.3|32924.7|408
1677502800000|2023-02-27 13:00:00|32941.3|32937.7|32945.8|32942.2|32957.8|32954.2|32941.3|32937.7|324
1677503100000|2023-02-27 13:05:00|32944.8|32941.2|32955.3|32951.7|32959.3|32955.7|32941.8|32938.2|289
1677503400000|2023-02-27 13:10:00|32955.8|32952.2|32953.8|32950.2|32959.3|32955.7|32952.8|32949.2|192
1677503700000|2023-02-27 13:15:00|32954.3|32950.7|32962.8|32959.2|32970.3|32966.7|32948.8|32945.2|382
1677504000000|2023-02-27 13:20:00|32962.3|32958.7|32978.8|32975.2|32981.8|32978.2|32961.8|32958.2|528
1677504300000|2023-02-27 13:25:00|32979.3|32975.7|32972.8|32969.2|32981.3|32977.7|32972.3|32968.7|369
1677504600000|2023-02-27 13:30:00|32972.3|32968.7|32994.3|32990.7|32999.8|32996.2|32964.3|32960.7|1479
1677504900000|2023-02-27 13:35:00|32994.8|32991.2|33032.8|33029.2|33039.8|33036.2|32994.8|32991.2|1478
1677505200000|2023-02-27 13:40:00|33032.3|33028.7|33042.3|33038.7|33054.8|33051.2|33028.3|33024.7|1302
1677505500000|2023-02-27 13:45:00|33041.8|33038.2|33045.8|33042.2|33052.3|33048.7|33032.8|33029.2|1041
1677505800000|2023-02-27 13:50:00|33046.3|33042.7|33058.8|33055.2|33071.3|33067.7|33040.8|33037.2|1032
1677506100000|2023-02-27 13:55:00|33059.3|33055.7|33051.3|33047.7|33064.3|33060.7|33050.3|33046.7|765
1677506400000|2023-02-27 14:00:00|33051.8|33048.2|33052.8|33049.2|33068.3|33064.7|33047.8|33044.2|894
1677506700000|2023-02-27 14:05:00|33052.3|33048.7|33046.8|33043.2|33052.3|33048.7|33040.3|33036.7|606
1677507000000|2023-02-27 14:10:00|33046.3|33042.7|33041.8|33038.2|33046.8|33043.2|33032.8|33029.2|454
1677507300000|2023-02-27 14:15:00|33042.3|33038.7|33037.3|33033.7|33042.3|33038.7|33030.3|33026.7|493
1677507600000|2023-02-27 14:20:00|33036.8|33033.2|33050.3|33046.7|33057.8|33054.2|33036.8|33033.2|442
1677507900000|2023-02-27 14:25:00|33049.3|33045.7|33065.8|33062.2|33070.3|33066.7|33044.3|33040.7|839
1677508200000|2023-02-27 14:30:00|33065.2|33062.8|33011.2|33008.8|33081.7|33079.3|33008.7|33006.3|6023
1677508500000|2023-02-27 14:35:00|33012.2|33009.8|33022.7|33020.3|33053.7|33051.3|33010.2|33007.8|2856
1677508800000|2023-02-27 14:40:00|33023.7|33021.3|33034.7|33032.3|33068.2|33065.8|33015.7|33013.3|2730
1677509100000|2023-02-27 14:45:00|33034.2|33031.8|33038.7|33036.3|33046.7|33044.3|33006.2|33003.8|2695
1677509400000|2023-02-27 14:50:00|33039.4|33037|33070.9|33068.5|33073.4|33071|33033.4|33031|1968
1677509700000|2023-02-27 14:55:00|33071.4|33069|33103.9|33101.5|33105.4|33103|33068.9|33066.5|2187
1677510000000|2023-02-27 15:00:00|33104.4|33102|33137.4|33135|33142.9|33140.5|33086.9|33084.5|3489
1677510300000|2023-02-27 15:05:00|33136.9|33134.5|33182.9|33180.5|33195.4|33193|33135.4|33133|4001
1677510600000|2023-02-27 15:10:00|33183.4|33181|33158.4|33156|33184.4|33182|33144.4|33142|2419
1677510900000|2023-02-27 15:15:00|33159.9|33157.5|33169.4|33167|33174.9|33172.5|33146.4|33144|1658
1677511200000|2023-02-27 15:20:00|33170.4|33168|33165.4|33163|33175.4|33173|33154.4|33152|1390
1677511500000|2023-02-27 15:25:00|33164.9|33162.5|33146.4|33144|33173.4|33171|33145.4|33143|1520
1677511800000|2023-02-27 15:30:00|33145.9|33143.5|33132.4|33130|33162.4|33160|33123.9|33121.5|2053
1677512100000|2023-02-27 15:35:00|33131.9|33129.5|33043.4|33041|33131.9|33129.5|33029.9|33027.5|4125
1677512400000|2023-02-27 15:40:00|33041.9|33039.5|33032.4|33030|33041.9|33039.5|32989.4|32987|3413
1677512700000|2023-02-27 15:45:00|33033.4|33031|33003.4|33001|33033.9|33031.5|32982.4|32980|1856
1677513000000|2023-02-27 15:50:00|33002.9|33000.5|33000.9|32998.5|33017.4|33015|32981.9|32979.5|1687
1677513300000|2023-02-27 15:55:00|33000.4|32998|32995.9|32993.5|33001.4|32999|32955.4|32953|2853
1677513600000|2023-02-27 16:00:00|32996.4|32994|32996.4|32994|33016.4|33014|32992.9|32990.5|1188
1677513900000|2023-02-27 16:05:00|32995.9|32993.5|33000.9|32998.5|33014.4|33012|32992.4|32990|715
1677514200000|2023-02-27 16:10:00|33000.4|32998|32942.9|32940.5|33012.4|33010|32927.9|32925.5|2048
1677514500000|2023-02-27 16:15:00|32943.4|32941|32922.4|32920|32952.4|32950|32912.4|32910|2255
1677514800000|2023-02-27 16:20:00|32921.9|32919.5|32903.9|32901.5|32932.4|32930|32903.4|32901|1336
1677515100000|2023-02-27 16:25:00|32904.4|32902|32907.4|32905|32918.4|32916|32894.9|32892.5|1747
1677515400000|2023-02-27 16:30:00|32907.9|32905.5|32872.4|32870|32923.9|32921.5|32855.9|32853.5|2649
1677515700000|2023-02-27 16:35:00|32871.4|32869|32883.4|32881|32891.4|32889|32863.4|32861|1382
1677516000000|2023-02-27 16:40:00|32884|32881.6|32893|32890.6|32898.5|32896.1|32875|32872.6|943
1677516300000|2023-02-27 16:45:00|32892|32889.6|32892.5|32890.1|32899|32896.6|32885.5|32883.1|1033
1677516600000|2023-02-27 16:50:00|32892|32889.6|32886|32883.6|32899|32896.6|32871|32868.6|657
1677516900000|2023-02-27 16:55:00|32886.5|32884.1|32893.5|32891.1|32906.5|32904.1|32880.5|32878.1|825
1677517200000|2023-02-27 17:00:00|32894|32891.6|32876|32873.6|32902|32899.6|32860|32857.6|1061
1677517500000|2023-02-27 17:05:00|32875.5|32873.1|32862|32859.6|32885|32882.6|32857.5|32855.1|1009
1677517800000|2023-02-27 17:10:00|32862.5|32860.1|32887|32884.6|32895|32892.6|32852|32849.6|1046
1677518100000|2023-02-27 17:15:00|32886.5|32884.1|32892.5|32890.1|32899|32896.6|32883|32880.6|823
1677518400000|2023-02-27 17:20:00|32892|32889.6|32868|32865.6|32893|32890.6|32854|32851.6|963
1677518700000|2023-02-27 17:25:00|32868.5|32866.1|32893|32890.6|32899|32896.6|32868.5|32866.1|751
1677519000000|2023-02-27 17:30:00|32893.5|32891.1|32920|32917.6|32937|32934.6|32892|32889.6|1526
1677519300000|2023-02-27 17:35:00|32921|32918.6|32926|32923.6|32932|32929.6|32917|32914.6|682
1677519600000|2023-02-27 17:40:00|32926.5|32924.1|32916|32913.6|32929|32926.6|32906.5|32904.1|837
1677519900000|2023-02-27 17:45:00|32916.5|32914.1|32935|32932.6|32941|32938.6|32914.5|32912.1|589
1677520200000|2023-02-27 17:50:00|32934|32931.6|32932|32929.6|32950|32947.6|32916.5|32914.1|695
1677520500000|2023-02-27 17:55:00|32932.5|32930.1|32944|32941.6|32950.5|32948.1|32931|32928.6|628
1677520800000|2023-02-27 18:00:00|32944.4|32942|32944.4|32942|32957.9|32955.5|32941.4|32939|686
1677521100000|2023-02-27 18:05:00|32944.9|32942.5|32954.4|32952|32956.4|32954|32940.4|32938|464
1677521400000|2023-02-27 18:10:00|32954.9|32952.5|32975.9|32973.5|32976.9|32974.5|32950.4|32948|765
1677521700000|2023-02-27 18:15:00|32976.4|32974|32973.9|32971.5|32992.4|32990|32970.9|32968.5|795
1677522000000|2023-02-27 18:20:00|32974.4|32972|32956.9|32954.5|32981.9|32979.5|32948.9|32946.5|669
1677522300000|2023-02-27 18:25:00|32957.4|32955|32959.4|32957|32963.4|32961|32942.4|32940|638
1677522600000|2023-02-27 18:30:00|32958.9|32956.5|32953.4|32951|32969.9|32967.5|32940.4|32938|600
1677522900000|2023-02-27 18:35:00|32954.4|32952|32957.4|32955|32964.4|32962|32934.9|32932.5|786
1677523200000|2023-02-27 18:40:00|32956.9|32954.5|32931.9|32929.5|32965.9|32963.5|32927.4|32925|904
1677523500000|2023-02-27 18:45:00|32932.4|32930|32914.4|32912|32932.9|32930.5|32912.4|32910|792
1677523800000|2023-02-27 18:50:00|32915.9|32913.5|32943.4|32941|32947.9|32945.5|32913.4|32911|624
1677524100000|2023-02-27 18:55:00|32943.9|32941.5|32979.4|32977|32980.9|32978.5|32940.4|32938|1021
1677524400000|2023-02-27 19:00:00|32980.4|32978|32995.4|32993|33012.4|33010|32974.4|32972|1262
1677524700000|2023-02-27 19:05:00|32995.9|32993.5|32998.9|32996.5|33010.4|33008|32989.9|32987.5|710
1677525000000|2023-02-27 19:10:00|32998.4|32996|32998.4|32996|33018.9|33016.5|32996.9|32994.5|555
1677525300000|2023-02-27 19:15:00|32997.9|32995.5|32958.4|32956|33001.9|32999.5|32953.9|32951.5|1336
1677525600000|2023-02-27 19:20:00|32958.8|32956.4|32946.3|32943.9|32961.8|32959.4|32941.8|32939.4|770
1677525900000|2023-02-27 19:25:00|32946.8|32944.4|32952.3|32949.9|32961.8|32959.4|32937.8|32935.4|854
1677526200000|2023-02-27 19:30:00|32952.8|32950.4|32959.3|32956.9|32960.8|32958.4|32943.3|32940.9|594
1677526500000|2023-02-27 19:35:00|32958.8|32956.4|32953.8|32951.4|32967.8|32965.4|32946.3|32943.9|629
1677526800000|2023-02-27 19:40:00|32954.3|32951.9|32931.8|32929.4|32962.8|32960.4|32912.8|32910.4|1318
1677527100000|2023-02-27 19:45:00|32931.3|32928.9|32918.8|32916.4|32931.8|32929.4|32895.8|32893.4|1266
1677527400000|2023-02-27 19:50:00|32918.3|32915.9|32924.8|32922.4|32930.8|32928.4|32903.8|32901.4|694
1677527700000|2023-02-27 19:55:00|32924.3|32921.9|32908.8|32906.4|32927.8|32925.4|32904.8|32902.4|768
1677528000000|2023-02-27 20:00:00|32908.3|32905.9|32900.3|32897.9|32924.8|32922.4|32890.8|32888.4|1299
1677528300000|2023-02-27 20:05:00|32901.3|32898.9|32879.8|32877.4|32901.3|32898.9|32870.8|32868.4|1271
1677528600000|2023-02-27 20:10:00|32878.8|32876.4|32895.3|32892.9|32897.8|32895.4|32866.8|32864.4|1318
1677528900000|2023-02-27 20:15:00|32894.8|32892.4|32872.8|32870.4|32898.3|32895.9|32857.8|32855.4|1618
1677529200000|2023-02-27 20:20:00|32871.8|32869.4|32866.3|32863.9|32872.8|32870.4|32848.3|32845.9|1141
1677529500000|2023-02-27 20:25:00|32866.8|32864.4|32876.3|32873.9|32878.8|32876.4|32851.3|32848.9|977
1677529800000|2023-02-27 20:30:00|32876.8|32874.4|32852.3|32849.9|32880.3|32877.9|32834.3|32831.9|1921
1677530100000|2023-02-27 20:35:00|32852.8|32850.4|32832.3|32829.9|32854.3|32851.9|32816.3|32813.9|1354
1677530400000|2023-02-27 20:40:00|32832.8|32830.4|32864.3|32861.9|32882.3|32879.9|32820.8|32818.4|1696
1677530700000|2023-02-27 20:45:00|32864.8|32862.4|32858.8|32856.4|32895.8|32893.4|32856.8|32854.4|1720
1677531000000|2023-02-27 20:50:00|32859.8|32857.4|32878.7|32876.3|32889.8|32887.4|32853.8|32851.4|1823
1677531300000|2023-02-27 20:55:00|32882.7|32880.3|32893.7|32891.3|32897.7|32895.3|32866.7|32864.3|2992
1677531600000|2023-02-27 21:00:00|32883.6|32881.2|32888.3|32883.5|32901.3|32896.5|32883.6|32880.5|1243
1677531900000|2023-02-27 21:05:00|32887.8|32883|32905.8|32901|32906.3|32901.5|32887.8|32883|443
1677532200000|2023-02-27 21:10:00|32904.8|32900|32903.8|32899|32911.3|32906.5|32901.3|32896.5|357
1677532500000|2023-02-27 21:15:00|32903.3|32898.5|32905.8|32901|32908.8|32904|32900.3|32895.5|211
1677532800000|2023-02-27 21:20:00|32906.3|32901.5|32906.3|32901.5|32911.8|32907|32905.3|32900.5|70
1677533100000|2023-02-27 21:25:00|32906.8|32902|32907.3|32902.5|32910.8|32906|32906.3|32901.5|76
1677533400000|2023-02-27 21:30:00|32906.8|32902|32906.8|32902|32908.8|32904|32905.8|32901|62
1677533700000|2023-02-27 21:35:00|32906.3|32901.5|32906.3|32901.5|32906.8|32902|32902.8|32898|68
1677534000000|2023-02-27 21:40:00|32906.8|32902|32904.3|32899.5|32908.8|32904|32904.3|32899.5|36
1677534300000|2023-02-27 21:45:00|32903.8|32899|32907.8|32903|32909.3|32904.5|32903.8|32899|53
1677534600000|2023-02-27 21:50:00|32907.3|32902.5|32906.3|32901.5|32909.8|32905|32905.8|32901|46
1677534900000|2023-02-27 21:55:00|32906.8|32902|32912.1|32902.3|32913.3|32908.5|32905.3|32900.4|135
1677535200000|2023-02-27 22:00:00|32912|32902.2|32909.7|32899.9|32912|32902.2|32909.7|32899.9|0
1677535500000|2023-02-27 22:05:00|32910|32900.2|32910.3|32900.5|32911.8|32902|32910|32900.2|0
1677535800000|2023-02-27 22:10:00|32910.4|32900.6|32912.8|32903|32912.8|32903|32910.4|32900.6|0
1677536100000|2023-02-27 22:15:00|32912.6|32902.8|32915.9|32906.1|32915.9|32906.1|32912.6|32902.8|0
1677536400000|2023-02-27 22:20:00|32915.6|32905.8|32915.9|32906.1|32915.9|32906.1|32915.5|32905.7|0
1677536700000|2023-02-27 22:25:00|32915.5|32905.7|32914.1|32904.3|32915.5|32905.7|32911|32901.2|0
1677537000000|2023-02-27 22:30:00|32910.5|32900.7|32912.8|32903|32914.1|32904.3|32910.5|32900.7|0
1677537300000|2023-02-27 22:35:00|32912.9|32903.1|32908.7|32898.9|32913.2|32903.4|32907.2|32897.4|0
1677537600000|2023-02-27 22:40:00|32908.9|32899.1|32910.5|32900.7|32910.5|32900.7|32908.9|32899.1|0
1677537900000|2023-02-27 22:45:00|32910.6|32900.8|32910.2|32900.4|32911.3|32901.5|32909|32899.2|0
1677538200000|2023-02-27 22:50:00|32910.8|32901|32912.3|32902.5|32912.3|32902.5|32910.2|32900.4|0
1677538500000|2023-02-27 22:55:00|32910.9|32901.1|32914.3|32904.5|32914.3|32904.5|32909.6|32899.8|0
1677538800000|2023-02-27 23:00:00|32914.1|32904.3|32925.3|32920.5|32939.3|32934.5|32914.1|32904.3|393
1677539100000|2023-02-27 23:05:00|32924.8|32920|32910.3|32905.5|32924.8|32920|32908.3|32903.5|300
1677539400000|2023-02-27 23:10:00|32910.8|32906|32908.3|32903.5|32913.3|32908.5|32905.8|32901|106
1677539700000|2023-02-27 23:15:00|32907.8|32903|32919.3|32914.5|32920.3|32915.5|32907.8|32903|40
1677540000000|2023-02-27 23:20:00|32919.8|32915|32924.3|32919.5|32926.8|32922|32919.8|32915|143
1677540300000|2023-02-27 23:25:00|32924.8|32920|32913.3|32908.5|32925.3|32920.5|32912.8|32908|68
1677540600000|2023-02-27 23:30:00|32912.8|32908|32912.8|32908|32921.3|32916.5|32910.3|32905.5|129
1677540900000|2023-02-27 23:35:00|32913.8|32909|32918.8|32914|32921.3|32916.5|32912.8|32908|78
1677541200000|2023-02-27 23:40:00|32918.3|32913.5|32912.8|32908|32920.8|32916|32911.8|32907|109
1677541500000|2023-02-27 23:45:00|32912.3|32907.5|32914.3|32909.5|32916.8|32912|32912.3|32907.5|73
1677541800000|2023-02-27 23:50:00|32913.8|32909|32916.3|32911.5|32916.8|32912|32910.3|32905.5|47
1677542100000|2023-02-27 23:55:00|32915.8|32911|32912.3|32907.5|32918.3|32913.5|32912.3|32907.5|24
1677542400000|2023-02-28 00:00:00|32912.8|32908|32916.3|32911.5|32918.8|32914|32911.3|32906.5|44
1677542700000|2023-02-28 00:05:00|32916.8|32912|32918.3|32913.5|32919.3|32914.5|32913.3|32908.5|36
1677543000000|2023-02-28 00:10:00|32918.8|32914|32917.3|32912.5|32926.8|32922|32916.3|32911.5|87
1677543300000|2023-02-28 00:15:00|32916.8|32912|32924.8|32920|32924.8|32920|32916.3|32911.5|49
1677543600000|2023-02-28 00:20:00|32924.3|32919.5|32917.8|32913|32926.3|32921.5|32916.3|32911.5|46
1677543900000|2023-02-28 00:25:00|32918.3|32913.5|32917.3|32912.5|32920.3|32915.5|32914.3|32909.5|26
1677544200000|2023-02-28 00:30:00|32917.8|32913|32918.3|32913.5|32922.3|32917.5|32917.3|32912.5|34
1677544500000|2023-02-28 00:35:00|32917.8|32913|32919.3|32914.5|32920.8|32916|32917.3|32912.5|22
1677544800000|2023-02-28 00:40:00|32918.8|32914|32925.8|32921|32926.8|32922|32917.3|32912.5|60
1677545100000|2023-02-28 00:45:00|32926.8|32922|32930.3|32925.5|32936.8|32932|32925.3|32920.5|128
1677545400000|2023-02-28 00:50:00|32929.8|32925|32921.3|32916.5|32929.8|32925|32917.8|32913|41
1677545700000|2023-02-28 00:55:00|32921.8|32917|32922.3|32917.5|32923.8|32919|32918.8|32914|30
1677546000000|2023-02-28 01:00:00|32922.8|32918|32911.3|32906.5|32923.8|32919|32908.3|32903.5|122
1677546300000|2023-02-28 01:05:00|32911.8|32907|32918.3|32913.5|32918.3|32913.5|32910.8|32906|53
1677546600000|2023-02-28 01:10:00|32917.8|32913|32922.3|32917.5|32922.3|32917.5|32915.3|32910.5|35
1677546900000|2023-02-28 01:15:00|32921.8|32917|32931.3|32926.5|32933.8|32929|32921.3|32916.5|109
1677547200000|2023-02-28 01:20:00|32930.8|32926|32927.3|32922.5|32930.8|32926|32924.8|32920|74
1677547500000|2023-02-28 01:25:00|32927.8|32923|32926.3|32921.5|32929.3|32924.5|32925.3|32920.5|54
1677547800000|2023-02-28 01:30:00|32926.8|32922|32941.3|32936.5|32943.8|32939|32926.8|32922|287
1677548100000|2023-02-28 01:35:00|32940.8|32936|32934.3|32929.5|32942.8|32938|32933.3|32928.5|70
1677548400000|2023-02-28 01:40:00|32933.8|32929|32927.8|32923|32934.8|32930|32926.3|32921.5|50
1677548700000|2023-02-28 01:45:00|32928.3|32923.5|32927.3|32922.5|32931.3|32926.5|32925.8|32921|48
1677549000000|2023-02-28 01:50:00|32926.8|32922|32933.3|32928.5|32934.3|32929.5|32926.3|32921.5|70
1677549300000|2023-02-28 01:55:00|32933.8|32929|32927.3|32922.5|32935.3|32930.5|32925.8|32921|77
1677549600000|2023-02-28 02:00:00|32927.8|32923|32922.3|32917.5|32929.8|32925|32921.8|32917|74
1677549900000|2023-02-28 02:05:00|32922.8|32918|32913.8|32909|32926.3|32921.5|32909.3|32904.5|111
1677550200000|2023-02-28 02:10:00|32913.3|32908.5|32918.8|32914|32919.3|32914.5|32913.3|32908.5|66
1677550500000|2023-02-28 02:15:00|32918.3|32913.5|32933.3|32928.5|32933.8|32929|32917.8|32913|93
1677550800000|2023-02-28 02:20:00|32932.8|32928|32936.8|32932|32936.8|32932|32929.3|32924.5|95
1677551100000|2023-02-28 02:25:00|32937.3|32932.5|32940.3|32935.5|32941.8|32937|32934.8|32930|77
1677551400000|2023-02-28 02:30:00|32939.3|32934.5|32931.3|32926.5|32939.8|32935|32928.8|32924|49
1677551700000|2023-02-28 02:35:00|32930.3|32925.5|32926.3|32921.5|32934.3|32929.5|32925.3|32920.5|88
1677552000000|2023-02-28 02:40:00|32926.8|32922|32928.3|32923.5|32929.8|32925|32924.3|32919.5|66
1677552300000|2023-02-28 02:45:00|32927.8|32923|32932.3|32927.5|32935.8|32931|32926.8|32922|41
1677552600000|2023-02-28 02:50:00|32932.8|32928|32926.3|32921.5|32932.8|32928|32924.3|32919.5|39
1677552900000|2023-02-28 02:55:00|32925.8|32921|32927.8|32923|32929.8|32925|32924.3|32919.5|47
1677553200000|2023-02-28 03:00:00|32929.3|32924.5|32932.3|32927.5|32932.3|32927.5|32927.3|32922.5|37
1677553500000|2023-02-28 03:05:00|32931.8|32927|32927.3|32922.5|32932.8|32928|32923.8|32919|196
1677553800000|2023-02-28 03:10:00|32927.8|32923|32929.8|32925|32930.8|32926|32927.3|32922.5|41
1677554100000|2023-02-28 03:15:00|32929.3|32924.5|32927.3|32922.5|32931.3|32926.5|32927.3|32922.5|33
1677554400000|2023-02-28 03:20:00|32926.8|32922|32927.8|32923|32929.8|32925|32923.3|32918.5|39
1677554700000|2023-02-28 03:25:00|32928.3|32923.5|32928.3|32923.5|32930.3|32925.5|32926.3|32921.5|18
1677555000000|2023-02-28 03:30:00|32928.8|32924|32926.3|32921.5|32929.8|32925|32925.8|32921|15
1677555300000|2023-02-28 03:35:00|32926.8|32922|32927.3|32922.5|32930.3|32925.5|32925.8|32921|13
1677555600000|2023-02-28 03:40:00|32926.8|32922|32927.3|32922.5|32927.8|32923|32925.8|32921|6
1677555900000|2023-02-28 03:45:00|32927.8|32923|32927.3|32922.5|32929.8|32925|32923.8|32919|10
1677556200000|2023-02-28 03:50:00|32927.8|32923|32920.3|32915.5|32928.3|32923.5|32919.8|32915|45
1677556500000|2023-02-28 03:55:00|32919.8|32915|32919.8|32915|32921.8|32917|32917.8|32913|22
1677556800000|2023-02-28 04:00:00|32919.3|32914.5|32918.3|32913.5|32919.8|32915|32916.3|32911.5|39
1677557100000|2023-02-28 04:05:00|32918.8|32914|32916.8|32912|32919.8|32915|32916.8|32912|8
1677557400000|2023-02-28 04:10:00|32916.3|32911.5|32915.3|32910.5|32919.3|32914.5|32915.3|32910.5|30
1677557700000|2023-02-28 04:15:00|32914.8|32910|32916.3|32911.5|32917.8|32913|32913.8|32909|24
1677558000000|2023-02-28 04:20:00|32916.8|32912|32916.3|32911.5|32917.3|32912.5|32914.8|32910|17
1677558300000|2023-02-28 04:25:00|32915.8|32911|32912.3|32907.5|32916.3|32911.5|32911.8|32907|175
1677558600000|2023-02-28 04:30:00|32911.8|32907|32913.8|32909|32916.3|32911.5|32910.8|32906|65
1677558900000|2023-02-28 04:35:00|32914.3|32909.5|32904.3|32899.5|32914.3|32909.5|32903.8|32899|85
1677559200000|2023-02-28 04:40:00|32904.8|32900|32905.3|32900.5|32906.3|32901.5|32902.8|32898|29
1677559500000|2023-02-28 04:45:00|32904.8|32900|32902.3|32897.5|32907.3|32902.5|32901.3|32896.5|69
1677559800000|2023-02-28 04:50:00|32901.8|32897|32903.3|32898.5|32903.8|32899|32898.8|32894|70
1677560100000|2023-02-28 04:55:00|32902.8|32898|32902.8|32898|32908.8|32904|32900.8|32896|45
1677560400000|2023-02-28 05:00:00|32902.3|32897.5|32897.3|32892.5|32904.3|32899.5|32887.8|32883|205
1677560700000|2023-02-28 05:05:00|32896.8|32892|32895.3|32890.5|32905.3|32900.5|32894.8|32890|159
1677561000000|2023-02-28 05:10:00|32894.8|32890|32898.3|32893.5|32899.3|32894.5|32888.3|32883.5|142
1677561300000|2023-02-28 05:15:00|32897.8|32893|32897.3|32892.5|32899.8|32895|32893.8|32889|50
1677561600000|2023-02-28 05:20:00|32896.8|32892|32888.8|32884|32898.3|32893.5|32888.3|32883.5|69
1677561900000|2023-02-28 05:25:00|32889.3|32884.5|32884.3|32879.5|32891.8|32887|32883.8|32879|98
1677562200000|2023-02-28 05:30:00|32885.3|32880.5|32885.8|32881|32887.8|32883|32880.8|32876|131
1677562500000|2023-02-28 05:35:00|32885.3|32880.5|32885.3|32880.5|32888.3|32883.5|32881.3|32876.5|94
1677562800000|2023-02-28 05:40:00|32884.8|32880|32889.3|32884.5|32889.8|32885|32882.3|32877.5|59
1677563100000|2023-02-28 05:45:00|32889.8|32885|32893.3|32888.5|32897.8|32893|32888.8|32884|98
1677563400000|2023-02-28 05:50:00|32892.8|32888|32887.3|32882.5|32893.3|32888.5|32882.8|32878|95
1677563700000|2023-02-28 05:55:00|32886.8|32882|32883.3|32878.5|32889.8|32885|32881.8|32877|72
1677564000000|2023-02-28 06:00:00|32884.3|32879.5|32900.3|32895.5|32901.3|32896.5|32881.8|32877|96
1677564300000|2023-02-28 06:05:00|32900.8|32896|32895.8|32891|32900.8|32896|32895.8|32891|54
1677564600000|2023-02-28 06:10:00|32896.3|32891.5|32897.3|32892.5|32897.3|32892.5|32889.3|32884.5|107
1677564900000|2023-02-28 06:15:00|32897.8|32893|32901.3|32896.5|32901.8|32897|32894.3|32889.5|80
1677565200000|2023-02-28 06:20:00|32902.3|32897.5|32902.8|32898|32906.3|32901.5|32899.3|32894.5|103
1677565500000|2023-02-28 06:25:00|32903.3|32898.5|32901.3|32896.5|32903.8|32899|32898.8|32894|31
1677565800000|2023-02-28 06:30:00|32901.8|32897|32905.3|32900.5|32906.3|32901.5|32898.3|32893.5|61
1677566100000|2023-02-28 06:35:00|32904.8|32900|32903.8|32899|32910.8|32906|32901.8|32897|70
1677566400000|2023-02-28 06:40:00|32904.3|32899.5|32908.3|32903.5|32911.8|32907|32903.8|32899|82
1677566700000|2023-02-28 06:45:00|32908.8|32904|32905.3|32900.5|32911.3|32906.5|32904.8|32900|107
1677567000000|2023-02-28 06:50:00|32904.8|32900|32904.3|32899.5|32904.8|32900|32900.8|32896|58
1677567300000|2023-02-28 06:55:00|32903.8|32899|32903.3|32898.5|32906.8|32902|32901.8|32897|60
1677567600000|2023-02-28 07:00:00|32902.7|32899.1|32888.7|32885.1|32905.2|32901.6|32888.2|32884.6|156
1677567900000|2023-02-28 07:05:00|32885.7|32882.1|32864.7|32861.1|32885.7|32882.1|32863.2|32859.6|307
1677568200000|2023-02-28 07:10:00|32864.2|32860.6|32853.7|32850.1|32864.7|32861.1|32850.2|32846.6|492
1677568500000|2023-02-28 07:15:00|32854.2|32850.6|32859.7|32856.1|32862.2|32858.6|32850.2|32846.6|307
1677568800000|2023-02-28 07:20:00|32860.2|32856.6|32865.7|32862.1|32869.7|32866.1|32854.7|32851.1|147
1677569100000|2023-02-28 07:25:00|32865.2|32861.6|32856.2|32852.6|32866.2|32862.6|32845.7|32842.1|188
1677569400000|2023-02-28 07:30:00|32855.7|32852.1|32856.2|32852.6|32861.7|32858.1|32847.7|32844.1|234
1677569700000|2023-02-28 07:35:00|32856.7|32853.1|32862.7|32859.1|32864.7|32861.1|32851.7|32848.1|109
1677570000000|2023-02-28 07:40:00|32863.2|32859.6|32851.2|32847.6|32866.7|32863.1|32851.2|32847.6|86
1677570300000|2023-02-28 07:45:00|32850.7|32847.1|32830.7|32827.1|32850.7|32847.1|32828.7|32825.1|389
1677570600000|2023-02-28 07:50:00|32831.2|32827.6|32836.7|32833.1|32840.2|32836.6|32826.7|32823.1|130
1677570900000|2023-02-28 07:55:00|32836.2|32832.6|32811.7|32808.1|32836.7|32833.1|32811.7|32808.1|271
1677571200000|2023-02-28 08:00:00|32812.2|32808.6|32807.7|32804.1|32812.7|32809.1|32788.2|32784.6|683
1677571500000|2023-02-28 08:05:00|32805.7|32802.1|32797.7|32794.1|32811.7|32808.1|32786.7|32783.1|423
1677571800000|2023-02-28 08:10:00|32797.2|32793.6|32793.7|32790.1|32798.7|32795.1|32779.7|32776.1|471
1677572100000|2023-02-28 08:15:00|32794.2|32790.6|32777.7|32774.1|32794.7|32791.1|32769.2|32765.6|516
1677572400000|2023-02-28 08:20:00|32777.2|32773.6|32792.2|32788.6|32792.7|32789.1|32768.7|32765.1|372
1677572700000|2023-02-28 08:25:00|32791.2|32787.6|32797.2|32793.6|32802.7|32799.1|32787.7|32784.1|238
1677573000000|2023-02-28 08:30:00|32797.7|32794.1|32777.7|32774.1|32797.7|32794.1|32776.7|32773.1|204
1677573300000|2023-02-28 08:35:00|32778.2|32774.6|32793.7|32790.1|32793.7|32790.1|32772.7|32769.1|184
1677573600000|2023-02-28 08:40:00|32793.2|32789.6|32783.7|32780.1|32800.2|32796.6|32780.2|32776.6|197
1677573900000|2023-02-28 08:45:00|32784.2|32780.6|32804.2|32800.6|32804.2|32800.6|32783.7|32780.1|176
1677574200000|2023-02-28 08:50:00|32803.7|32800.1|32833.7|32830.1|32834.2|32830.6|32800.2|32796.6|313
1677574500000|2023-02-28 08:55:00|32834.2|32830.6|32827.7|32824.1|32845.2|32841.6|32825.7|32822.1|340
1677574800000|2023-02-28 09:00:00|32828.2|32824.6|32849.7|32846.1|32863.7|32860.1|32826.2|32822.6|478
1677575100000|2023-02-28 09:05:00|32850.2|32846.6|32841.2|32837.6|32852.7|32849.1|32839.2|32835.6|210
1677575400000|2023-02-28 09:10:00|32841.7|32838.1|32839.2|32835.6|32853.7|32850.1|32837.7|32834.1|230
1677575700000|2023-02-28 09:15:00|32839.7|32836.1|32816.7|32813.1|32839.7|32836.1|32816.7|32813.1|250
1677576000000|2023-02-28 09:20:00|32817.2|32813.6|32818.7|32815.1|32823.7|32820.1|32815.7|32812.1|220
1677576300000|2023-02-28 09:25:00|32818.2|32814.6|32820.7|32817.1|32831.7|32828.1|32815.2|32811.6|242
1677576600000|2023-02-28 09:30:00|32820.2|32816.6|32831.7|32828.1|32832.2|32828.6|32817.7|32814.1|246
1677576900000|2023-02-28 09:35:00|32832.2|32828.6|32818.7|32815.1|32833.2|32829.6|32811.2|32807.6|390
1677577200000|2023-02-28 09:40:00|32819.2|32815.6|32820.7|32817.1|32825.2|32821.6|32815.7|32812.1|232
1677577500000|2023-02-28 09:45:00|32820.2|32816.6|32841.2|32837.6|32841.2|32837.6|32818.7|32815.1|169
1677577800000|2023-02-28 09:50:00|32841.7|32838.1|32856.7|32853.1|32857.7|32854.1|32838.7|32835.1|318
1677578100000|2023-02-28 09:55:00|32856.2|32852.6|32849.7|32846.1|32860.2|32856.6|32847.2|32843.6|243
1677578400000|2023-02-28 10:00:00|32850.2|32846.6|32856.2|32852.6|32865.2|32861.6|32849.7|32846.1|349
1677578700000|2023-02-28 10:05:00|32855.7|32852.1|32870.7|32867.1|32872.2|32868.6|32853.7|32850.1|164
1677579000000|2023-02-28 10:10:00|32871.2|32867.6|32873.7|32870.1|32878.2|32874.6|32865.7|32862.1|487
1677579300000|2023-02-28 10:15:00|32874.2|32870.6|32873.2|32869.6|32880.7|32877.1|32870.7|32867.1|179
1677579600000|2023-02-28 10:20:00|32872.7|32869.1|32871.2|32867.6|32876.7|32873.1|32866.7|32863.1|168
1677579900000|2023-02-28 10:25:00|32871.7|32868.1|32884.2|32880.6|32885.7|32882.1|32869.7|32866.1|140
1677580200000|2023-02-28 10:30:00|32885.2|32881.6|32907.2|32903.6|32907.2|32903.6|32881.2|32877.6|482
1677580500000|2023-02-28 10:35:00|32906.7|32903.1|32913.2|32909.6|32920.7|32917.1|32906.2|32902.6|607
1677580800000|2023-02-28 10:40:00|32913.7|32910.1|32911.2|32907.6|32923.2|32919.6|32910.2|32906.6|200
1677581100000|2023-02-28 10:45:00|32911.7|32908.1|32917.7|32914.1|32920.7|32917.1|32906.2|32902.6|236
1677581400000|2023-02-28 10:50:00|32917.2|32913.6|32926.7|32923.1|32927.7|32924.1|32909.7|32906.1|143
1677581700000|2023-02-28 10:55:00|32926.2|32922.6|32925.7|32922.1|32928.2|32924.6|32917.7|32914.1|360
1677582000000|2023-02-28 11:00:00|32926.2|32922.6|32927.7|32924.1|32929.2|32925.6|32921.7|32918.1|599
1677582300000|2023-02-28 11:05:00|32927.2|32923.6|32911.2|32907.6|32928.2|32924.6|32909.7|32906.1|225
1677582600000|2023-02-28 11:10:00|32913.2|32909.6|32924.2|32920.6|32925.2|32921.6|32910.2|32906.6|224
1677582900000|2023-02-28 11:15:00|32925.2|32921.6|32922.2|32918.6|32927.2|32923.6|32920.2|32916.6|128
1677583200000|2023-02-28 11:20:00|32922.7|32919.1|32925.2|32921.6|32925.2|32921.6|32916.2|32912.6|218
1677583500000|2023-02-28 11:25:00|32924.7|32921.1|32926.7|32923.1|32933.2|32929.6|32920.2|32916.6|235
1677583800000|2023-02-28 11:30:00|32927.2|32923.6|32923.2|32919.6|32928.7|32925.1|32909.7|32906.1|487
1677584100000|2023-02-28 11:35:00|32922.7|32919.1|32939.7|32936.1|32943.7|32940.1|32922.2|32918.6|476
1677584400000|2023-02-28 11:40:00|32939.2|32935.6|32948.7|32945.1|32954.2|32950.6|32939.2|32935.6|392
1677584700000|2023-02-28 11:45:00|32949.2|32945.6|32954.7|32951.1|32959.7|32956.1|32949.2|32945.6|478
1677585000000|2023-02-28 11:50:00|32955.2|32951.6|32959.2|32955.6|32970.7|32967.1|32954.7|32951.1|319
1677585300000|2023-02-28 11:55:00|32958.7|32955.1|32953.7|32950.1|32963.7|32960.1|32953.2|32949.6|242
1677585600000|2023-02-28 12:00:00|32953.2|32949.6|32955.7|32952.1|32957.2|32953.6|32944.2|32940.6|273
1677585900000|2023-02-28 12:05:00|32956.2|32952.6|32960.2|32956.6|32961.2|32957.6|32953.7|32950.1|253
1677586200000|2023-02-28 12:10:00|32959.7|32956.1|32983.7|32980.1|32985.2|32981.6|32959.7|32956.1|417
1677586500000|2023-02-28 12:15:00|32983.2|32979.6|32990.7|32987.1|32993.7|32990.1|32978.2|32974.6|351
1677586800000|2023-02-28 12:20:00|32991.2|32987.6|32984.2|32980.6|32993.2|32989.6|32981.7|32978.1|249
1677587100000|2023-02-28 12:25:00|32985.2|32981.6|32987.2|32983.6|32989.7|32986.1|32981.2|32977.6|297
1677587400000|2023-02-28 12:30:00|32986.2|32982.6|32969.7|32966.1|32989.2|32985.6|32966.2|32962.6|297
1677587700000|2023-02-28 12:35:00|32970.2|32966.6|32960.2|32956.6|32972.2|32968.6|32959.2|32955.6|306
1677588000000|2023-02-28 12:40:00|32959.7|32956.1|32964.7|32961.1|32971.2|32967.6|32959.7|32956.1|143
1677588300000|2023-02-28 12:45:00|32964.2|32960.6|32963.2|32959.6|32968.7|32965.1|32961.7|32958.1|251
1677588600000|2023-02-28 12:50:00|32963.7|32960.1|32970.7|32967.1|32974.7|32971.1|32962.7|32959.1|215
1677588900000|2023-02-28 12:55:00|32971.2|32967.6|32972.2|32968.6|32978.7|32975.1|32966.2|32962.6|240
1677589200000|2023-02-28 13:00:00|32971.7|32968.1|32978.2|32974.6|32986.2|32982.6|32967.7|32964.1|385
1677589500000|2023-02-28 13:05:00|32978.7|32975.1|32970.2|32966.6|32979.2|32975.6|32962.2|32958.6|405
1677589800000|2023-02-28 13:10:00|32970.7|32967.1|32980.7|32977.1|32985.7|32982.1|32969.2|32965.6|231
1677590100000|2023-02-28 13:15:00|32981.2|32977.6|32973.7|32970.1|32986.2|32982.6|32972.7|32969.1|250
1677590400000|2023-02-28 13:20:00|32974.2|32970.6|32971.7|32968.1|32975.2|32971.6|32964.2|32960.6|602
1677590700000|2023-02-28 13:25:00|32972.2|32968.6|32964.7|32961.1|32973.7|32970.1|32960.2|32956.6|519
1677591000000|2023-02-28 13:30:00|32964.2|32960.6|32941.2|32937.6|32969.7|32966.1|32940.2|32936.6|522
1677591300000|2023-02-28 13:35:00|32941.7|32938.1|32913.7|32910.1|32947.2|32943.6|32911.7|32908.1|1533
1677591600000|2023-02-28 13:40:00|32913.2|32909.6|32923.7|32920.1|32934.2|32930.6|32909.7|32906.1|642
1677591900000|2023-02-28 13:45:00|32924.2|32920.6|32942.7|32939.1|32947.7|32944.1|32921.2|32917.6|350
1677592200000|2023-02-28 13:50:00|32943.2|32939.6|32952.7|32949.1|32956.2|32952.6|32942.7|32939.1|426
1677592500000|2023-02-28 13:55:00|32953.2|32949.6|32952.7|32949.1|32956.7|32953.1|32944.7|32941.1|349
1677592800000|2023-02-28 14:00:00|32953.7|32950.1|32920.7|32917.1|32956.7|32953.1|32917.7|32914.1|554
1677593100000|2023-02-28 14:05:00|32921.2|32917.6|32925.7|32922.1|32932.2|32928.6|32920.7|32917.1|357
1677593400000|2023-02-28 14:10:00|32925.2|32921.6|32906.7|32903.1|32926.7|32923.1|32896.7|32893.1|473
1677593700000|2023-02-28 14:15:00|32906.2|32902.6|32897.2|32893.6|32907.2|32903.6|32894.2|32890.6|378
1677594000000|2023-02-28 14:20:00|32896.7|32893.1|32881.2|32877.6|32900.2|32896.6|32879.7|32876.1|437
1677594300000|2023-02-28 14:25:00|32880.7|32877.1|32862.7|32859.1|32885.7|32882.1|32861.2|32857.6|665
1677594600000|2023-02-28 14:30:00|32862.2|32858.6|32760.1|32757.7|32868.1|32865.7|32746.6|32744.2|6880
1677594900000|2023-02-28 14:35:00|32760.6|32758.2|32757.1|32754.7|32779.6|32777.2|32745.6|32743.2|3154
1677595200000|2023-02-28 14:40:00|32757.6|32755.2|32763.1|32760.7|32789.6|32787.2|32753.6|32751.2|2499
1677595500000|2023-02-28 14:45:00|32764.6|32762.2|32755.1|32752.7|32813.1|32810.7|32753.6|32751.2|3151
1677595800000|2023-02-28 14:50:00|32755.6|32753.2|32764.9|32762.5|32790.9|32788.5|32727.2|32724.8|3117
1677596100000|2023-02-28 14:55:00|32765.9|32763.5|32744.9|32742.5|32779.4|32777|32742.9|32740.5|1681
1677596400000|2023-02-28 15:00:00|32744.4|32742|32778.4|32776|32793.4|32791|32744.4|32742|3168
1677596700000|2023-02-28 15:05:00|32779.4|32777|32758.4|32756|32799.4|32797|32755.9|32753.5|2092
1677597000000|2023-02-28 15:10:00|32757.9|32755.5|32716.9|32714.5|32760.9|32758.5|32696.4|32694|3211
1677597300000|2023-02-28 15:15:00|32714.4|32712|32721.9|32719.5|32722.4|32720|32685.4|32683|2245
1677597600000|2023-02-28 15:20:00|32722.9|32720.5|32744.4|32742|32755.9|32753.5|32709.9|32707.5|2200
1677597900000|2023-02-28 15:25:00|32743.9|32741.5|32730.9|32728.5|32772.4|32770|32717.9|32715.5|2225
1677598200000|2023-02-28 15:30:00|32731.4|32729|32728.9|32726.5|32738.9|32736.5|32707.9|32705.5|1615
1677598500000|2023-02-28 15:35:00|32729.9|32727.5|32728.4|32726|32747.9|32745.5|32717.9|32715.5|1478
1677598800000|2023-02-28 15:40:00|32727.9|32725.5|32729.4|32727|32751.9|32749.5|32704.9|32702.5|1354
1677599100000|2023-02-28 15:45:00|32728.9|32726.5|32709.4|32707|32740.9|32738.5|32689.4|32687|1644
1677599400000|2023-02-28 15:50:00|32708.9|32706.5|32705.9|32703.5|32711.4|32709|32672.9|32670.5|1974
1677599700000|2023-02-28 15:55:00|32706.4|32704|32736.9|32734.5|32737.9|32735.5|32689.4|32687|1190
1677600000000|2023-02-28 16:00:00|32740.4|32738|32775.4|32773|32798.9|32796.5|32733.4|32731|3126
1677600300000|2023-02-28 16:05:00|32775.9|32773.5|32791.4|32789|32797.9|32795.5|32774.4|32772|1304
1677600600000|2023-02-28 16:10:00|32791.9|32789.5|32786.9|32784.5|32804.9|32802.5|32778.4|32776|1199
1677600900000|2023-02-28 16:15:00|32787.9|32785.5|32795.4|32793|32812.9|32810.5|32781.4|32779|1362
1677601200000|2023-02-28 16:20:00|32795.9|32793.5|32792.9|32790.5|32818.4|32816|32777.9|32775.5|1251
1677601500000|2023-02-28 16:25:00|32793.4|32791|32777.4|32775|32810.9|32808.5|32776.9|32774.5|999
1677601800000|2023-02-28 16:30:00|32777.9|32775.5|32767.9|32765.5|32793.9|32791.5|32767.4|32765|1010
1677602100000|2023-02-28 16:35:00|32767.4|32765|32750.9|32748.5|32772.4|32770|32746.9|32744.5|1127
1677602400000|2023-02-28 16:40:00|32751.1|32748.7|32743.1|32740.7|32755.1|32752.7|32735.1|32732.7|897
1677602700000|2023-02-28 16:45:00|32743.6|32741.2|32733.6|32731.2|32745.1|32742.7|32726.6|32724.2|915
1677603000000|2023-02-28 16:50:00|32734.1|32731.7|32728.6|32726.2|32742.1|32739.7|32724.1|32721.7|836
1677603300000|2023-02-28 16:55:00|32729.1|32726.7|32715.1|32712.7|32734.1|32731.7|32704.1|32701.7|1021
1677603600000|2023-02-28 17:00:00|32715.6|32713.2|32714.1|32711.7|32724.1|32721.7|32703.1|32700.7|912
1677603900000|2023-02-28 17:05:00|32714.6|32712.2|32718.1|32715.7|32728.6|32726.2|32706.1|32703.7|864
1677604200000|2023-02-28 17:10:00|32716.6|32714.2|32740.6|32738.2|32746.1|32743.7|32716.1|32713.7|933
1677604500000|2023-02-28 17:15:00|32741.1|32738.7|32763.6|32761.2|32763.6|32761.2|32741.1|32738.7|843
1677604800000|2023-02-28 17:20:00|32764.1|32761.7|32777.1|32774.7|32797.1|32794.7|32759.6|32757.2|1372
1677605100000|2023-02-28 17:25:00|32776.6|32774.2|32771.1|32768.7|32781.6|32779.2|32756.6|32754.2|640
1677605400000|2023-02-28 17:30:00|32771.6|32769.2|32765.1|32762.7|32781.1|32778.7|32762.1|32759.7|830
1677605700000|2023-02-28 17:35:00|32766.1|32763.7|32756.1|32753.7|32776.1|32773.7|32749.1|32746.7|940
1677606000000|2023-02-28 17:40:00|32755.6|32753.2|32757.6|32755.2|32764.1|32761.7|32741.1|32738.7|641
1677606300000|2023-02-28 17:45:00|32757.1|32754.7|32775.1|32772.7|32776.1|32773.7|32756.1|32753.7|441
1677606600000|2023-02-28 17:50:00|32774.6|32772.2|32805.6|32803.2|32814.1|32811.7|32769.1|32766.7|1213
1677606900000|2023-02-28 17:55:00|32806.1|32803.7|32797.1|32794.7|32821.1|32818.7|32796.1|32793.7|998
1677607200000|2023-02-28 18:00:00|32795.4|32793|32802.4|32800|32803.4|32801|32785.4|32783|831
1677607500000|2023-02-28 18:05:00|32802.9|32800.5|32789.4|32787|32807.4|32805|32787.9|32785.5|765
1677607800000|2023-02-28 18:10:00|32789.9|32787.5|32781.9|32779.5|32802.4|32800|32781.9|32779.5|511
1677608100000|2023-02-28 18:15:00|32782.4|32780|32771.9|32769.5|32790.9|32788.5|32770.9|32768.5|788
1677608400000|2023-02-28 18:20:00|32771.4|32769|32791.9|32789.5|32798.4|32796|32770.4|32768|656
1677608700000|2023-02-28 18:25:00|32792.4|32790|32793.4|32791|32799.4|32797|32781.9|32779.5|547
1677609000000|2023-02-28 18:30:00|32793.9|32791.5|32794.4|32792|32816.4|32814|32770.4|32768|1218
1677609300000|2023-02-28 18:35:00|32793.9|32791.5|32787.9|32785.5|32804.4|32802|32787.4|32785|486
1677609600000|2023-02-28 18:40:00|32788.4|32786|32784.4|32782|32794.4|32792|32778.9|32776.5|541
1677609900000|2023-02-28 18:45:00|32785.9|32783.5|32781.9|32779.5|32803.4|32801|32781.4|32779|585
1677610200000|2023-02-28 18:50:00|32782.9|32780.5|32785.4|32783|32789.9|32787.5|32767.4|32765|782
1677610500000|2023-02-28 18:55:00|32784.9|32782.5|32791.9|32789.5|32793.9|32791.5|32779.9|32777.5|463
1677610800000|2023-02-28 19:00:00|32792.4|32790|32789.4|32787|32813.4|32811|32787.4|32785|924
1677611100000|2023-02-28 19:05:00|32788.9|32786.5|32763.9|32761.5|32791.9|32789.5|32743.4|32741|2059
1677611400000|2023-02-28 19:10:00|32763.4|32761|32767.9|32765.5|32771.9|32769.5|32754.4|32752|633
1677611700000|2023-02-28 19:15:00|32767.4|32765|32750.9|32748.5|32770.9|32768.5|32743.4|32741|727
1677612000000|2023-02-28 19:20:00|32751.3|32748.9|32761.8|32759.4|32767.8|32765.4|32745.3|32742.9|627
1677612300000|2023-02-28 19:25:00|32761.3|32758.9|32753.3|32750.9|32764.8|32762.4|32747.8|32745.4|559
1677612600000|2023-02-28 19:30:00|32752.8|32750.4|32739.8|32737.4|32757.8|32755.4|32732.8|32730.4|890
1677612900000|2023-02-28 19:35:00|32740.3|32737.9|32754.3|32751.9|32759.8|32757.4|32723.8|32721.4|969
1677613200000|2023-02-28 19:40:00|32753.8|32751.4|32751.3|32748.9|32754.8|32752.4|32729.3|32726.9|1032
1677613500000|2023-02-28 19:45:00|32751.8|32749.4|32765.3|32762.9|32775.8|32773.4|32747.8|32745.4|773
1677613800000|2023-02-28 19:50:00|32765.8|32763.4|32742.3|32739.9|32772.3|32769.9|32734.8|32732.4|892
1677614100000|2023-02-28 19:55:00|32741.8|32739.4|32722.3|32719.9|32741.8|32739.4|32714.3|32711.9|1082
1677614400000|2023-02-28 20:00:00|32722.8|32720.4|32701.3|32698.9|32723.3|32720.9|32695.3|32692.9|1264
1677614700000|2023-02-28 20:05:00|32700.8|32698.4|32712.3|32709.9|32714.8|32712.4|32694.8|32692.4|892
1677615000000|2023-02-28 20:10:00|32711.8|32709.4|32710.3|32707.9|32727.8|32725.4|32702.3|32699.9|855
1677615300000|2023-02-28 20:15:00|32709.8|32707.4|32705.3|32702.9|32721.3|32718.9|32700.8|32698.4|805
1677615600000|2023-02-28 20:20:00|32704.8|32702.4|32686.3|32683.9|32708.3|32705.9|32683.3|32680.9|880
1677615900000|2023-02-28 20:25:00|32686.8|32684.4|32677.8|32675.4|32690.3|32687.9|32671.8|32669.4|1052
1677616200000|2023-02-28 20:30:00|32678.3|32675.9|32655.3|32652.9|32685.3|32682.9|32639.8|32637.4|1840
1677616500000|2023-02-28 20:35:00|32655.8|32653.4|32652.8|32650.4|32655.8|32653.4|32636.3|32633.9|1325
1677616800000|2023-02-28 20:40:00|32654|32651.6|32661|32658.6|32665.5|32663.1|32635.5|32633.1|1494
1677617100000|2023-02-28 20:45:00|32659|32656.6|32657.5|32655.1|32683.5|32681.1|32651|32648.6|1626
1677617400000|2023-02-28 20:50:00|32658|32655.6|32710.5|32708.1|32723.5|32721.1|32649|32646.6|2790
1677617700000|2023-02-28 20:55:00|32710|32707.6|32637|32634.6|32724|32721.6|32637|32634.6|7888
1677618000000|2023-02-28 21:00:00|32620.5|32618.1|32601.7|32596.9|32636.2|32631.4|32573.2|32568.4|3899
1677618300000|2023-02-28 21:05:00|32601.2|32596.4|32606.7|32601.9|32610.7|32605.9|32589.2|32584.4|850
1677618600000|2023-02-28 21:10:00|32606.2|32601.4|32598.2|32593.4|32606.2|32601.4|32590.7|32585.9|759
1677618900000|2023-02-28 21:15:00|32596.7|32591.9|32606.7|32601.9|32608.7|32603.9|32593.2|32588.4|243
1677619200000|2023-02-28 21:20:00|32607.2|32602.4|32609.2|32604.4|32610.7|32605.9|32603.2|32598.4|89
1677619500000|2023-02-28 21:25:00|32609.7|32604.9|32609.2|32604.4|32617.2|32612.4|32607.2|32602.4|212
1677619800000|2023-02-28 21:30:00|32609.7|32604.9|32604.2|32599.4|32609.7|32604.9|32599.2|32594.4|155
1677620100000|2023-02-28 21:35:00|32604.7|32599.9|32606.2|32601.4|32608.7|32603.9|32600.2|32595.4|90
1677620400000|2023-02-28 21:40:00|32606.7|32601.9|32619.2|32614.4|32621.7|32616.9|32606.7|32601.9|170
1677620700000|2023-02-28 21:45:00|32619.7|32614.9|32627.7|32622.9|32629.7|32624.9|32618.7|32613.9|172
1677621000000|2023-02-28 21:50:00|32627.2|32622.4|32630.2|32625.4|32630.2|32625.4|32623.2|32618.4|137
1677621300000|2023-02-28 21:55:00|32629.7|32624.9|32622.7|32612.9|32632.7|32627.9|32617.7|32612.9|175
1677621600000|2023-02-28 22:00:00|32622.6|32612.8|32620.4|32610.6|32623.7|32613.9|32620.3|32610.5|0
1677621900000|2023-02-28 22:05:00|32620.2|32610.4|32620.5|32610.7|32622.9|32613.1|32620.2|32610.4|0
1677622200000|2023-02-28 22:10:00|32619.6|32609.8|32622.5|32612.7|32623.9|32614.1|32619.6|32609.8|0
1677622500000|2023-02-28 22:15:00|32622.2|32612.4|32625.9|32616.1|32626.2|32616.4|32622|32612.2|0
1677622800000|2023-02-28 22:20:00|32625.6|32615.8|32626.3|32616.5|32626.9|32617.1|32625.4|32615.6|0
1677623100000|2023-02-28 22:25:00|32626.4|32616.6|32625.8|32616|32626.9|32617.1|32624|32614.2|0
1677623400000|2023-02-28 22:30:00|32624.8|32615|32621.7|32611.9|32624.8|32615|32621.7|32611.9|0
1677623700000|2023-02-28 22:35:00|32621.8|32612|32622.6|32612.8|32622.9|32613.1|32621.7|32611.9|0
1677624000000|2023-02-28 22:40:00|32622.9|32613.1|32624.3|32614.5|32624.8|32615|32622.4|32612.6|0
1677624300000|2023-02-28 22:45:00|32623.4|32613.6|32622.7|32612.9|32624|32614.2|32622.7|32612.9|0
1677624600000|2023-02-28 22:50:00|32623|32613.2|32622.7|32612.9|32623|32613.2|32622.2|32612.4|0
1677624900000|2023-02-28 22:55:00|32621.5|32611.7|32619.5|32609.7|32621.7|32611.9|32617.7|32607.9|0
1677625200000|2023-02-28 23:00:00|32617.7|32607.9|32623.7|32618.9|32626.2|32621.4|32611.2|32606.4|169
1677625500000|2023-02-28 23:05:00|32624.7|32619.9|32625.2|32620.4|32629.7|32624.9|32624.7|32619.9|76
1677625800000|2023-02-28 23:10:00|32625.7|32620.9|32623.7|32618.9|32626.7|32621.9|32621.2|32616.4|48
1677626100000|2023-02-28 23:15:00|32624.2|32619.4|32611.2|32606.4|32625.2|32620.4|32611.2|32606.4|100
1677626400000|2023-02-28 23:20:00|32611.7|32606.9|32613.7|32608.9|32616.2|32611.4|32610.2|32605.4|78
1677626700000|2023-02-28 23:25:00|32613.2|32608.4|32594.7|32589.9|32614.2|32609.4|32593.7|32588.9|122
1677627000000|2023-02-28 23:30:00|32595.2|32590.4|32597.2|32592.4|32605.7|32600.9|32595.2|32590.4|141
1677627300000|2023-02-28 23:35:00|32597.7|32592.9|32593.2|32588.4|32601.2|32596.4|32592.7|32587.9|93
1677627600000|2023-02-28 23:40:00|32593.7|32588.9|32583.2|32578.4|32595.2|32590.4|32580.7|32575.9|173
1677627900000|2023-02-28 23:45:00|32583.7|32578.9|32572.2|32567.4|32585.2|32580.4|32572.2|32567.4|309
1677628200000|2023-02-28 23:50:00|32572.7|32567.9|32574.7|32569.9|32580.7|32575.9|32569.7|32564.9|155
1677628500000|2023-02-28 23:55:00|32574.2|32569.4|32579.2|32574.4|32581.7|32576.9|32573.2|32568.4|92
1677628800000|2023-03-01 00:00:00|32579.7|32574.9|32572.2|32567.4|32582.7|32577.9|32571.7|32566.9|168
1677629100000|2023-03-01 00:05:00|32572.7|32567.9|32566.7|32561.9|32574.2|32569.4|32563.2|32558.4|217
1677629400000|2023-03-01 00:10:00|32565.2|32560.4|32558.2|32553.4|32569.2|32564.4|32557.2|32552.4|135
1677629700000|2023-03-01 00:15:00|32557.7|32552.9|32550.7|32545.9|32566.7|32561.9|32546.2|32541.4|261
1677630000000|2023-03-01 00:20:00|32550.2|32545.4|32546.7|32541.9|32553.2|32548.4|32545.7|32540.9|177
1677630300000|2023-03-01 00:25:00|32547.2|32542.4|32544.2|32539.4|32551.2|32546.4|32542.7|32537.9|460
1677630600000|2023-03-01 00:30:00|32544.7|32539.9|32545.2|32540.4|32556.7|32551.9|32541.7|32536.9|455
1677630900000|2023-03-01 00:35:00|32545.7|32540.9|32545.2|32540.4|32554.2|32549.4|32544.2|32539.4|129
1677631200000|2023-03-01 00:40:00|32545.7|32540.9|32542.2|32537.4|32551.2|32546.4|32541.7|32536.9|154
1677631500000|2023-03-01 00:45:00|32542.7|32537.9|32553.2|32548.4|32553.7|32548.9|32541.2|32536.4|61
1677631800000|2023-03-01 00:50:00|32553.7|32548.9|32551.2|32546.4|32559.2|32554.4|32551.2|32546.4|86
1677632100000|2023-03-01 00:55:00|32551.7|32546.9|32551.2|32546.4|32555.2|32550.4|32544.7|32539.9|81
1677632400000|2023-03-01 01:00:00|32550.7|32545.9|32542.2|32537.4|32551.7|32546.9|32534.7|32529.9|325
1677632700000|2023-03-01 01:05:00|32542.7|32537.9|32557.2|32552.4|32561.7|32556.9|32540.7|32535.9|103
1677633000000|2023-03-01 01:10:00|32558.2|32553.4|32561.2|32556.4|32562.2|32557.4|32554.7|32549.9|327
1677633300000|2023-03-01 01:15:00|32560.7|32555.9|32567.2|32562.4|32568.7|32563.9|32560.2|32555.4|116
1677633600000|2023-03-01 01:20:00|32567.7|32562.9|32573.2|32568.4|32577.2|32572.4|32567.2|32562.4|105
1677633900000|2023-03-01 01:25:00|32572.7|32567.9|32578.2|32573.4|32579.2|32574.4|32572.7|32567.9|155
1677634200000|2023-03-01 01:30:00|32577.7|32572.9|32585.2|32580.4|32593.2|32588.4|32577.2|32572.4|615
1677634500000|2023-03-01 01:35:00|32585.7|32580.9|32582.7|32577.9|32587.2|32582.4|32575.7|32570.9|75
1677634800000|2023-03-01 01:40:00|32583.2|32578.4|32589.2|32584.4|32590.2|32585.4|32576.2|32571.4|235
1677635100000|2023-03-01 01:45:00|32588.7|32583.9|32600.2|32595.4|32600.7|32595.9|32585.7|32580.9|209
1677635400000|2023-03-01 01:50:00|32599.7|32594.9|32614.7|32609.9|32616.7|32611.9|32599.2|32594.4|246
1677635700000|2023-03-01 01:55:00|32615.7|32610.9|32625.2|32620.4|32626.7|32621.9|32614.2|32609.4|156
1677636000000|2023-03-01 02:00:00|32625.7|32620.9|32623.2|32618.4|32626.7|32621.9|32617.2|32612.4|184
1677636300000|2023-03-01 02:05:00|32622.7|32617.9|32627.2|32622.4|32631.7|32626.9|32622.7|32617.9|126
1677636600000|2023-03-01 02:10:00|32627.7|32622.9|32638.2|32633.4|32641.2|32636.4|32627.7|32622.9|189
1677636900000|2023-03-01 02:15:00|32638.7|32633.9|32644.2|32639.4|32645.2|32640.4|32635.7|32630.9|130
1677637200000|2023-03-01 02:20:00|32643.7|32638.9|32640.7|32635.9|32644.7|32639.9|32639.2|32634.4|102
1677637500000|2023-03-01 02:25:00|32641.7|32636.9|32644.2|32639.4|32648.7|32643.9|32639.7|32634.9|134
1677637800000|2023-03-01 02:30:00|32644.7|32639.9|32649.7|32644.9|32651.7|32646.9|32643.7|32638.9|73
1677638100000|2023-03-01 02:35:00|32649.2|32644.4|32652.2|32647.4|32653.7|32648.9|32646.2|32641.4|167
1677638400000|2023-03-01 02:40:00|32652.7|32647.9|32654.7|32649.9|32657.2|32652.4|32649.2|32644.4|184
1677638700000|2023-03-01 02:45:00|32655.7|32650.9|32649.2|32644.4|32658.7|32653.9|32647.7|32642.9|102
1677639000000|2023-03-01 02:50:00|32648.7|32643.9|32648.2|32643.4|32650.2|32645.4|32646.2|32641.4|63
1677639300000|2023-03-01 02:55:00|32648.7|32643.9|32650.2|32645.4|32651.7|32646.9|32646.7|32641.9|68
1677639600000|2023-03-01 03:00:00|32649.7|32644.9|32650.2|32645.4|32652.7|32647.9|32642.7|32637.9|179
1677639900000|2023-03-01 03:05:00|32649.7|32644.9|32652.2|32647.4|32654.2|32649.4|32646.2|32641.4|156
1677640200000|2023-03-01 03:10:00|32651.7|32646.9|32649.2|32644.4|32653.2|32648.4|32649.2|32644.4|72
1677640500000|2023-03-01 03:15:00|32649.7|32644.9|32647.2|32642.4|32652.2|32647.4|32647.2|32642.4|56
1677640800000|2023-03-01 03:20:00|32647.7|32642.9|32665.2|32660.4|32666.2|32661.4|32646.7|32641.9|250
1677641100000|2023-03-01 03:25:00|32665.7|32660.9|32672.2|32667.4|32673.2|32668.4|32662.7|32657.9|265
1677641400000|2023-03-01 03:30:00|32671.7|32666.9|32664.7|32659.9|32674.2|32669.4|32664.2|32659.4|102
1677641700000|2023-03-01 03:35:00|32664.2|32659.4|32665.2|32660.4|32668.2|32663.4|32663.7|32658.9|73
1677642000000|2023-03-01 03:40:00|32664.7|32659.9|32661.2|32656.4|32665.2|32660.4|32658.7|32653.9|113
1677642300000|2023-03-01 03:45:00|32661.7|32656.9|32665.2|32660.4|32673.7|32668.9|32661.7|32656.9|89
1677642600000|2023-03-01 03:50:00|32665.7|32660.9|32661.2|32656.4|32666.7|32661.9|32659.2|32654.4|75
1677642900000|2023-03-01 03:55:00|32660.7|32655.9|32663.2|32658.4|32663.7|32658.9|32657.7|32652.9|54
1677643200000|2023-03-01 04:00:00|32663.7|32658.9|32674.2|32669.4|32675.2|32670.4|32660.7|32655.9|174
1677643500000|2023-03-01 04:05:00|32673.7|32668.9|32666.2|32661.4|32674.2|32669.4|32664.7|32659.9|62
1677643800000|2023-03-01 04:10:00|32665.7|32660.9|32659.2|32654.4|32666.2|32661.4|32657.2|32652.4|46
1677644100000|2023-03-01 04:15:00|32659.7|32654.9|32657.2|32652.4|32662.7|32657.9|32655.7|32650.9|59
1677644400000|2023-03-01 04:20:00|32656.7|32651.9|32653.2|32648.4|32658.2|32653.4|32652.7|32647.9|63
1677644700000|2023-03-01 04:25:00|32653.7|32648.9|32651.2|32646.4|32654.2|32649.4|32649.2|32644.4|51
1677645000000|2023-03-01 04:30:00|32651.7|32646.9|32658.2|32653.4|32658.2|32653.4|32651.7|32646.9|46
1677645300000|2023-03-01 04:35:00|32658.7|32653.9|32662.2|32657.4|32664.7|32659.9|32658.2|32653.4|57
1677645600000|2023-03-01 04:40:00|32661.7|32656.9|32659.2|32654.4|32664.7|32659.9|32658.7|32653.9|21
1677645900000|2023-03-01 04:45:00|32658.7|32653.9|32665.7|32660.9|32666.2|32661.4|32658.2|32653.4|56
1677646200000|2023-03-01 04:50:00|32665.2|32660.4|32667.7|32662.9|32667.7|32662.9|32663.7|32658.9|29
1677646500000|2023-03-01 04:55:00|32667.2|32662.4|32673.2|32668.4|32674.7|32669.9|32665.2|32660.4|63
1677646800000|2023-03-01 05:00:00|32673.7|32668.9|32669.2|32664.4|32677.2|32672.4|32668.7|32663.9|72
1677647100000|2023-03-01 05:05:00|32669.7|32664.9|32662.2|32657.4|32671.2|32666.4|32659.2|32654.4|45
1677647400000|2023-03-01 05:10:00|32662.7|32657.9|32667.7|32662.9|32668.7|32663.9|32661.2|32656.4|28
1677647700000|2023-03-01 05:15:00|32668.2|32663.4|32679.2|32674.4|32679.7|32674.9|32667.7|32662.9|50
1677648000000|2023-03-01 05:20:00|32680.2|32675.4|32681.2|32676.4|32682.7|32677.9|32671.7|32666.9|72
1677648300000|2023-03-01 05:25:00|32680.7|32675.9|32680.2|32675.4|32683.2|32678.4|32677.7|32672.9|35
1677648600000|2023-03-01 05:30:00|32680.7|32675.9|32677.2|32672.4|32682.7|32677.9|32675.2|32670.4|87
1677648900000|2023-03-01 05:35:00|32676.7|32671.9|32673.2|32668.4|32677.2|32672.4|32671.2|32666.4|41
1677649200000|2023-03-01 05:40:00|32673.7|32668.9|32672.2|32667.4|32677.2|32672.4|32670.7|32665.9|97
1677649500000|2023-03-01 05:45:00|32672.7|32667.9|32675.2|32670.4|32676.2|32671.4|32670.7|32665.9|32
1677649800000|2023-03-01 05:50:00|32674.7|32669.9|32672.2|32667.4|32675.7|32670.9|32671.2|32666.4|29
1677650100000|2023-03-01 05:55:00|32671.7|32666.9|32670.2|32665.4|32680.2|32675.4|32670.2|32665.4|36
1677650400000|2023-03-01 06:00:00|32670.7|32665.9|32678.2|32673.4|32684.7|32679.9|32670.2|32665.4|57
1677650700000|2023-03-01 06:05:00|32678.7|32673.9|32678.2|32673.4|32679.2|32674.4|32675.2|32670.4|31
1677651000000|2023-03-01 06:10:00|32678.7|32673.9|32686.2|32681.4|32688.7|32683.9|32678.7|32673.9|135
1677651300000|2023-03-01 06:15:00|32686.7|32681.9|32681.2|32676.4|32688.2|32683.4|32680.7|32675.9|95
1677651600000|2023-03-01 06:20:00|32680.7|32675.9|32684.2|32679.4|32690.7|32685.9|32679.2|32674.4|170
1677651900000|2023-03-01 06:25:00|32684.7|32679.9|32699.2|32694.4|32699.2|32694.4|32683.7|32678.9|128
1677652200000|2023-03-01 06:30:00|32698.7|32693.9|32706.2|32701.4|32714.7|32709.9|32692.7|32687.9|373
1677652500000|2023-03-01 06:35:00|32706.7|32701.9|32692.2|32687.4|32707.7|32702.9|32683.7|32678.9|294
1677652800000|2023-03-01 06:40:00|32691.7|32686.9|32692.2|32687.4|32704.2|32699.4|32691.2|32686.4|208
1677653100000|2023-03-01 06:45:00|32692.7|32687.9|32696.2|32691.4|32698.7|32693.9|32690.2|32685.4|165
1677653400000|2023-03-01 06:50:00|32695.7|32690.9|32679.2|32674.4|32696.2|32691.4|32679.2|32674.4|113
1677653700000|2023-03-01 06:55:00|32679.7|32674.9|32681.2|32676.4|32683.2|32678.4|32677.2|32672.4|84
1677654000000|2023-03-01 07:00:00|32680.6|32677|32678.1|32674.5|32688.1|32684.5|32677.6|32674|183
1677654300000|2023-03-01 07:05:00|32677.6|32674|32688.6|32685|32695.6|32692|32672.6|32669|326
1677654600000|2023-03-01 07:10:00|32688.1|32684.5|32678.6|32675|32694.6|32691|32677.1|32673.5|220
1677654900000|2023-03-01 07:15:00|32678.1|32674.5|32694.6|32691|32694.6|32691|32676.6|32673|85
1677655200000|2023-03-01 07:20:00|32695.1|32691.5|32702.6|32699|32706.1|32702.5|32687.1|32683.5|165
1677655500000|2023-03-01 07:25:00|32705.1|32701.5|32706.1|32702.5|32711.1|32707.5|32698.6|32695|322
1677655800000|2023-03-01 07:30:00|32705.6|32702|32687.6|32684|32709.1|32705.5|32685.6|32682|297
1677656100000|2023-03-01 07:35:00|32688.1|32684.5|32684.1|32680.5|32689.6|32686|32681.6|32678|125
1677656400000|2023-03-01 07:40:00|32684.6|32681|32694.6|32691|32694.6|32691|32681.6|32678|173
1677656700000|2023-03-01 07:45:00|32695.1|32691.5|32699.6|32696|32710.1|32706.5|32691.6|32688|221
1677657000000|2023-03-01 07:50:00|32700.1|32696.5|32698.6|32695|32706.1|32702.5|32697.6|32694|143
1677657300000|2023-03-01 07:55:00|32698.1|32694.5|32698.1|32694.5|32703.1|32699.5|32690.6|32687|234
1677657600000|2023-03-01 08:00:00|32698.6|32695|32687.6|32684|32706.6|32703|32666.1|32662.5|724
1677657900000|2023-03-01 08:05:00|32688.1|32684.5|32685.6|32682|32707.1|32703.5|32683.1|32679.5|384
1677658200000|2023-03-01 08:10:00|32685.1|32681.5|32724.6|32721|32727.1|32723.5|32685.1|32681.5|608
1677658500000|2023-03-01 08:15:00|32725.1|32721.5|32702.1|32698.5|32733.1|32729.5|32701.6|32698|459
1677658800000|2023-03-01 08:20:00|32701.6|32698|32703.6|32700|32712.6|32709|32697.6|32694|227
1677659100000|2023-03-01 08:25:00|32704.1|32700.5|32687.6|32684|32710.1|32706.5|32686.6|32683|296
1677659400000|2023-03-01 08:30:00|32687.1|32683.5|32683.6|32680|32688.6|32685|32668.1|32664.5|427
1677659700000|2023-03-01 08:35:00|32683.1|32679.5|32689.1|32685.5|32694.6|32691|32673.6|32670|193
1677660000000|2023-03-01 08:40:00|32688.6|32685|32685.6|32682|32693.1|32689.5|32676.1|32672.5|172
1677660300000|2023-03-01 08:45:00|32685.1|32681.5|32671.6|32668|32685.1|32681.5|32666.1|32662.5|194
1677660600000|2023-03-01 08:50:00|32672.6|32669|32685.6|32682|32687.1|32683.5|32663.1|32659.5|201
1677660900000|2023-03-01 08:55:00|32686.1|32682.5|32712.6|32709|32714.6|32711|32682.1|32678.5|268
1677661200000|2023-03-01 09:00:00|32709.1|32705.5|32737.1|32733.5|32744.1|32740.5|32708.6|32705|745
1677661500000|2023-03-01 09:05:00|32737.6|32734|32719.6|32716|32745.6|32742|32715.6|32712|407
1677661800000|2023-03-01 09:10:00|32720.1|32716.5|32725.6|32722|32735.1|32731.5|32717.6|32714|208
1677662100000|2023-03-01 09:15:00|32725.1|32721.5|32721.6|32718|32738.1|32734.5|32716.1|32712.5|376
1677662400000|2023-03-01 09:20:00|32721.1|32717.5|32699.6|32696|32722.6|32719|32691.6|32688|241
1677662700000|2023-03-01 09:25:00|32700.1|32696.5|32693.6|32690|32707.1|32703.5|32692.1|32688.5|426
1677663000000|2023-03-01 09:30:00|32693.1|32689.5|32702.6|32699|32703.6|32700|32689.6|32686|285
1677663300000|2023-03-01 09:35:00|32703.1|32699.5|32695.1|32691.5|32708.1|32704.5|32694.6|32691|245
1677663600000|2023-03-01 09:40:00|32694.6|32691|32688.1|32684.5|32704.1|32700.5|32684.6|32681|176
1677663900000|2023-03-01 09:45:00|32689.1|32685.5|32686.6|32683|32692.6|32689|32674.1|32670.5|327
1677664200000|2023-03-01 09:50:00|32687.6|32684|32686.6|32683|32689.6|32686|32679.6|32676|143
1677664500000|2023-03-01 09:55:00|32687.1|32683.5|32695.6|32692|32700.6|32697|32687.1|32683.5|323
1677664800000|2023-03-01 10:00:00|32696.1|32692.5|32691.6|32688|32698.1|32694.5|32678.6|32675|193
1677665100000|2023-03-01 10:05:00|32691.1|32687.5|32682.6|32679|32695.6|32692|32675.1|32671.5|172
1677665400000|2023-03-01 10:10:00|32683.6|32680|32685.6|32682|32697.1|32693.5|32681.6|32678|184
1677665700000|2023-03-01 10:15:00|32685.1|32681.5|32698.1|32694.5|32699.1|32695.5|32684.6|32681|188
1677666000000|2023-03-01 10:20:00|32698.6|32695|32701.6|32698|32702.6|32699|32695.6|32692|239
1677666300000|2023-03-01 10:25:00|32701.1|32697.5|32718.6|32715|32719.6|32716|32698.6|32695|298
1677666600000|2023-03-01 10:30:00|32719.1|32715.5|32698.6|32695|32721.6|32718|32698.6|32695|207
1677666900000|2023-03-01 10:35:00|32699.1|32695.5|32707.6|32704|32715.1|32711.5|32699.1|32695.5|117
1677667200000|2023-03-01 10:40:00|32708.1|32704.5|32715.1|32711.5|32723.1|32719.5|32707.1|32703.5|251
1677667500000|2023-03-01 10:45:00|32715.6|32712|32704.6|32701|32720.6|32717|32700.1|32696.5|192
1677667800000|2023-03-01 10:50:00|32704.1|32700.5|32706.6|32703|32709.1|32705.5|32700.1|32696.5|98
1677668100000|2023-03-01 10:55:00|32706.1|32702.5|32723.6|32720|32725.6|32722|32706.1|32702.5|293
1677668400000|2023-03-01 11:00:00|32724.1|32720.5|32718.1|32714.5|32726.6|32723|32712.1|32708.5|172
1677668700000|2023-03-01 11:05:00|32717.6|32714|32729.6|32726|32729.6|32726|32716.1|32712.5|188
1677669000000|2023-03-01 11:10:00|32730.6|32727|32725.1|32721.5|32732.1|32728.5|32721.6|32718|156
1677669300000|2023-03-01 11:15:00|32724.6|32721|32735.6|32732|32738.6|32735|32724.1|32720.5|187
1677669600000|2023-03-01 11:20:00|32735.1|32731.5|32733.6|32730|32735.6|32732|32728.1|32724.5|472
1677669900000|2023-03-01 11:25:00|32733.1|32729.5|32723.1|32719.5|32736.1|32732.5|32721.6|32718|418
1677670200000|2023-03-01 11:30:00|32722.6|32719|32726.6|32723|32732.6|32729|32719.1|32715.5|178
1677670500000|2023-03-01 11:35:00|32726.1|32722.5|32719.6|32716|32730.1|32726.5|32719.1|32715.5|194
1677670800000|2023-03-01 11:40:00|32719.1|32715.5|32724.6|32721|32724.6|32721|32715.1|32711.5|142
1677671100000|2023-03-01 11:45:00|32724.1|32720.5|32717.1|32713.5|32724.6|32721|32712.6|32709|165
1677671400000|2023-03-01 11:50:00|32716.6|32713|32711.1|32707.5|32725.6|32722|32710.1|32706.5|216
1677671700000|2023-03-01 11:55:00|32711.6|32708|32713.6|32710|32722.1|32718.5|32708.1|32704.5|326
1677672000000|2023-03-01 12:00:00|32714.1|32710.5|32711.6|32708|32715.1|32711.5|32703.1|32699.5|327
1677672300000|2023-03-01 12:05:00|32712.1|32708.5|32707.6|32704|32717.6|32714|32707.6|32704|132
1677672600000|2023-03-01 12:10:00|32708.1|32704.5|32696.1|32692.5|32708.6|32705|32693.1|32689.5|262
1677672900000|2023-03-01 12:15:00|32695.6|32692|32703.6|32700|32705.1|32701.5|32695.6|32692|94
1677673200000|2023-03-01 12:20:00|32703.1|32699.5|32700.6|32697|32705.1|32701.5|32695.6|32692|121
1677673500000|2023-03-01 12:25:00|32701.1|32697.5|32712.1|32708.5|32712.6|32709|32700.6|32697|141
1677673800000|2023-03-01 12:30:00|32711.6|32708|32717.6|32714|32720.1|32716.5|32706.1|32702.5|334
1677674100000|2023-03-01 12:35:00|32717.1|32713.5|32723.6|32720|32726.6|32723|32715.1|32711.5|245
1677674400000|2023-03-01 12:40:00|32723.1|32719.5|32715.1|32711.5|32724.1|32720.5|32708.1|32704.5|182
1677674700000|2023-03-01 12:45:00|32714.6|32711|32715.6|32712|32720.1|32716.5|32704.6|32701|272
1677675000000|2023-03-01 12:50:00|32715.1|32711.5|32711.1|32707.5|32716.1|32712.5|32710.1|32706.5|86
1677675300000|2023-03-01 12:55:00|32710.6|32707|32723.1|32719.5|32725.1|32721.5|32708.6|32705|161
1677675600000|2023-03-01 13:00:00|32722.6|32719|32698.6|32695|32724.6|32721|32698.1|32694.5|389
1677675900000|2023-03-01 13:05:00|32698.1|32694.5|32701.6|32698|32705.6|32702|32694.1|32690.5|326
1677676200000|2023-03-01 13:10:00|32702.6|32699|32689.1|32685.5|32702.6|32699|32689.1|32685.5|302
1677676500000|2023-03-01 13:15:00|32688.6|32685|32680.6|32677|32694.1|32690.5|32675.1|32671.5|364
1677676800000|2023-03-01 13:20:00|32680.1|32676.5|32662.6|32659|32681.1|32677.5|32659.1|32655.5|604
1677677100000|2023-03-01 13:25:00|32662.1|32658.5|32632.6|32629|32663.6|32660|32630.1|32626.5|829
1677677400000|2023-03-01 13:30:00|32631.6|32628|32594.1|32590.5|32640.6|32637|32592.6|32589|1364
1677677700000|2023-03-01 13:35:00|32593.6|32590|32594.1|32590.5|32613.1|32609.5|32589.1|32585.5|828
1677678000000|2023-03-01 13:40:00|32595.6|32592|32558.1|32554.5|32595.6|32592|32556.6|32553|1020
1677678300000|2023-03-01 13:45:00|32557.6|32554|32591.6|32588|32592.6|32589|32549.1|32545.5|888
1677678600000|2023-03-01 13:50:00|32589.6|32586|32584.6|32581|32595.6|32592|32573.6|32570|451
1677678900000|2023-03-01 13:55:00|32584.1|32580.5|32567.1|32563.5|32588.6|32585|32564.6|32561|380
1677679200000|2023-03-01 14:00:00|32567.6|32564|32573.6|32570|32580.6|32577|32562.1|32558.5|824
1677679500000|2023-03-01 14:05:00|32574.1|32570.5|32569.6|32566|32574.1|32570.5|32550.1|32546.5|692
1677679800000|2023-03-01 14:10:00|32570.1|32566.5|32591.1|32587.5|32593.1|32589.5|32568.1|32564.5|480
1677680100000|2023-03-01 14:15:00|32590.6|32587|32596.6|32593|32603.6|32600|32588.1|32584.5|723
1677680400000|2023-03-01 14:20:00|32596.1|32592.5|32591.6|32588|32599.1|32595.5|32582.1|32578.5|611
1677680700000|2023-03-01 14:25:00|32590.6|32587|32568.1|32564.5|32597.6|32594|32566.1|32562.5|1480
1677681000000|2023-03-01 14:30:00|32567.5|32565.1|32617|32614.6|32646|32643.6|32550|32547.6|6081
1677681300000|2023-03-01 14:35:00|32617.5|32615.1|32684|32681.6|32689.5|32687.1|32601|32598.6|2933
1677681600000|2023-03-01 14:40:00|32686|32683.6|32626.5|32624.1|32687|32684.6|32622.5|32620.1|1944
1677681900000|2023-03-01 14:45:00|32627.5|32625.1|32702.5|32700.1|32707.5|32705.1|32623|32620.6|3182
1677682200000|2023-03-01 14:50:00|32703|32700.6|32693.5|32691.1|32726.5|32724.1|32684|32681.6|3110
1677682500000|2023-03-01 14:55:00|32695.5|32693.1|32671|32668.6|32711.5|32709.1|32666|32663.6|1534
1677682800000|2023-03-01 15:00:00|32672.5|32670.1|32642|32639.6|32708|32705.6|32614.5|32612.1|4607
1677683100000|2023-03-01 15:05:00|32642.5|32640.1|32601|32598.6|32645|32642.6|32596|32593.6|3518
1677683400000|2023-03-01 15:10:00|32600.5|32598.1|32582.5|32580.1|32600.5|32598.1|32554.5|32552.1|3361
1677683700000|2023-03-01 15:15:00|32583|32580.6|32593|32590.6|32598.5|32596.1|32554.5|32552.1|2908
1677684000000|2023-03-01 15:20:00|32592.5|32590.1|32594|32591.6|32615.5|32613.1|32571.5|32569.1|2229
1677684300000|2023-03-01 15:25:00|32593.5|32591.1|32604.5|32602.1|32628|32625.6|32593.5|32591.1|1933
1677684600000|2023-03-01 15:30:00|32603.5|32601.1|32626.5|32624.1|32638.5|32636.1|32574.5|32572.1|1967
1677684900000|2023-03-01 15:35:00|32627|32624.6|32672|32669.6|32706.5|32704.1|32625.5|32623.1|3317
1677685200000|2023-03-01 15:40:00|32672.5|32670.1|32688|32685.6|32714|32711.6|32664.5|32662.1|2428
1677685500000|2023-03-01 15:45:00|32688.5|32686.1|32706.5|32704.1|32725.5|32723.1|32677|32674.6|2133
1677685800000|2023-03-01 15:50:00|32707.5|32705.1|32694|32691.6|32713|32710.6|32686.5|32684.1|1513
1677686100000|2023-03-01 15:55:00|32693.5|32691.1|32697.5|32695.1|32711|32708.6|32670|32667.6|1366
1677686400000|2023-03-01 16:00:00|32698|32695.6|32635|32632.6|32700.5|32698.1|32629|32626.6|1176
1677686700000|2023-03-01 16:05:00|32634.5|32632.1|32567|32564.6|32642|32639.6|32553|32550.6|3032
1677687000000|2023-03-01 16:10:00|32566.5|32564.1|32534.5|32532.1|32570|32567.6|32523.5|32521.1|2542
1677687300000|2023-03-01 16:15:00|32534|32531.6|32511.5|32509.1|32534|32531.6|32500.5|32498.1|2352
1677687600000|2023-03-01 16:20:00|32511|32508.6|32553|32550.6|32554.5|32552.1|32496.5|32494.1|2592
1677687900000|2023-03-01 16:25:00|32552.5|32550.1|32599.5|32597.1|32613|32610.6|32551.5|32549.1|2373
1677688200000|2023-03-01 16:30:00|32601.5|32599.1|32607.5|32605.1|32622|32619.6|32588.5|32586.1|1700
1677688500000|2023-03-01 16:35:00|32607|32604.6|32627|32624.6|32645.5|32643.1|32606.5|32604.1|1535
1677688800000|2023-03-01 16:40:00|32628.4|32626|32669.4|32667|32691.9|32689.5|32627.9|32625.5|2196
1677689100000|2023-03-01 16:45:00|32669.9|32667.5|32719.4|32717|32738.9|32736.5|32669.4|32667|2701
1677689400000|2023-03-01 16:50:00|32718.9|32716.5|32730.4|32728|32753.4|32751|32712.9|32710.5|2304
1677689700000|2023-03-01 16:55:00|32730.9|32728.5|32724.9|32722.5|32747.4|32745|32722.9|32720.5|1330
1677690000000|2023-03-01 17:00:00|32726.9|32724.5|32702.9|32700.5|32738.9|32736.5|32700.9|32698.5|1579
1677690300000|2023-03-01 17:05:00|32703.9|32701.5|32719.9|32717.5|32723.9|32721.5|32697.9|32695.5|1080
1677690600000|2023-03-01 17:10:00|32720.4|32718|32702.9|32700.5|32750.9|32748.5|32678.9|32676.5|2593
1677690900000|2023-03-01 17:15:00|32702.4|32700|32697.9|32695.5|32720.9|32718.5|32693.4|32691|996
1677691200000|2023-03-01 17:20:00|32698.4|32696|32695.9|32693.5|32727.4|32725|32690.4|32688|1025
1677691500000|2023-03-01 17:25:00|32695.4|32693|32701.9|32699.5|32728.9|32726.5|32693.9|32691.5|1120
1677691800000|2023-03-01 17:30:00|32702.4|32700|32698.4|32696|32715.9|32713.5|32697.4|32695|781
1677692100000|2023-03-01 17:35:00|32697.9|32695.5|32715.9|32713.5|32726.9|32724.5|32689.9|32687.5|1182
1677692400000|2023-03-01 17:40:00|32715.4|32713|32726.9|32724.5|32733.9|32731.5|32712.4|32710|904
1677692700000|2023-03-01 17:45:00|32725.9|32723.5|32724.9|32722.5|32745.9|32743.5|32714.9|32712.5|1210
1677693000000|2023-03-01 17:50:00|32724.4|32722|32717.4|32715|32730.9|32728.5|32715.4|32713|758
1677693300000|2023-03-01 17:55:00|32717.9|32715.5|32694.4|32692|32722.4|32720|32688.9|32686.5|928
1677693600000|2023-03-01 18:00:00|32694.7|32692.3|32676.7|32674.3|32697.2|32694.8|32670.7|32668.3|1312
1677693900000|2023-03-01 18:05:00|32677.2|32674.8|32667.2|32664.8|32683.2|32680.8|32658.7|32656.3|1048
1677694200000|2023-03-01 18:10:00|32666.7|32664.3|32684.7|32682.3|32685.2|32682.8|32659.2|32656.8|685
1677694500000|2023-03-01 18:15:00|32684.2|32681.8|32678.7|32676.3|32693.2|32690.8|32670.2|32667.8|653
1677694800000|2023-03-01 18:20:00|32679.2|32676.8|32647.2|32644.8|32679.7|32677.3|32640.2|32637.8|1103
1677695100000|2023-03-01 18:25:00|32646.7|32644.3|32650.2|32647.8|32665.2|32662.8|32645.2|32642.8|620
1677695400000|2023-03-01 18:30:00|32648.2|32645.8|32622.2|32619.8|32648.2|32645.8|32618.2|32615.8|1118
1677695700000|2023-03-01 18:35:00|32619.7|32617.3|32635.7|32633.3|32642.2|32639.8|32608.7|32606.3|1289
1677696000000|2023-03-01 18:40:00|32636.2|32633.8|32612.7|32610.3|32641.2|32638.8|32607.2|32604.8|654
1677696300000|2023-03-01 18:45:00|32612.2|32609.8|32620.2|32617.8|32624.7|32622.3|32589.2|32586.8|1013
1677696600000|2023-03-01 18:50:00|32619.7|32617.3|32621.7|32619.3|32633.2|32630.8|32612.2|32609.8|770
1677696900000|2023-03-01 18:55:00|32622.2|32619.8|32626.2|32623.8|32632.7|32630.3|32607.2|32604.8|766
1677697200000|2023-03-01 19:00:00|32625.7|32623.3|32602.2|32599.8|32628.2|32625.8|32582.2|32579.8|1116
1677697500000|2023-03-01 19:05:00|32601.7|32599.3|32603.2|32600.8|32606.7|32604.3|32586.7|32584.3|1086
1677697800000|2023-03-01 19:10:00|32602.2|32599.8|32622.2|32619.8|32635.2|32632.8|32600.2|32597.8|1077
1677698100000|2023-03-01 19:15:00|32622.7|32620.3|32593.7|32591.3|32622.7|32620.3|32586.2|32583.8|1077
1677698400000|2023-03-01 19:20:00|32594.9|32592.5|32607.9|32605.5|32610.9|32608.5|32584.4|32582|841
1677698700000|2023-03-01 19:25:00|32608.4|32606|32573.4|32571|32608.4|32606|32570.9|32568.5|1114
1677699000000|2023-03-01 19:30:00|32571.4|32569|32578.4|32576|32580.9|32578.5|32561.4|32559|1318
1677699300000|2023-03-01 19:35:00|32577.9|32575.5|32597.9|32595.5|32599.9|32597.5|32575.9|32573.5|1095
1677699600000|2023-03-01 19:40:00|32597.4|32595|32587.4|32585|32597.4|32595|32569.9|32567.5|915
1677699900000|2023-03-01 19:45:00|32584.9|32582.5|32570.9|32568.5|32593.9|32591.5|32567.4|32565|662
1677700200000|2023-03-01 19:50:00|32570.4|32568|32585.9|32583.5|32591.4|32589|32553.4|32551|1618
1677700500000|2023-03-01 19:55:00|32586.4|32584|32579.4|32577|32594.4|32592|32575.4|32573|973
1677700800000|2023-03-01 20:00:00|32579.9|32577.5|32592.9|32590.5|32605.4|32603|32573.4|32571|1255
1677701100000|2023-03-01 20:05:00|32593.4|32591|32613.9|32611.5|32617.9|32615.5|32586.9|32584.5|915
1677701400000|2023-03-01 20:10:00|32614.4|32612|32613.4|32611|32627.4|32625|32609.4|32607|1078
1677701700000|2023-03-01 20:15:00|32613.9|32611.5|32619.9|32617.5|32629.4|32627|32594.4|32592|1006
1677702000000|2023-03-01 20:20:00|32619.4|32617|32606.4|32604|32628.4|32626|32601.4|32599|1045
1677702300000|2023-03-01 20:25:00|32605.9|32603.5|32602.4|32600|32613.4|32611|32596.4|32594|1039
1677702600000|2023-03-01 20:30:00|32602.9|32600.5|32631.4|32629|32634.4|32632|32594.9|32592.5|1332
1677702900000|2023-03-01 20:35:00|32629.4|32627|32636.9|32634.5|32648.4|32646|32611.4|32609|1294
1677703200000|2023-03-01 20:40:00|32635.7|32633.3|32677.2|32674.8|32685.7|32683.3|32632.2|32629.8|1752
1677703500000|2023-03-01 20:45:00|32680.2|32677.8|32690.7|32688.3|32698.2|32695.8|32669.2|32666.8|2174
1677703800000|2023-03-01 20:50:00|32690.2|32687.8|32671.7|32669.3|32691.7|32689.3|32660.2|32657.8|1924
1677704100000|2023-03-01 20:55:00|32671.2|32668.8|32669.7|32667.3|32683.7|32681.3|32654.2|32651.8|3640
1677704400000|2023-03-01 21:00:00|32671.2|32668.8|32651.9|32647.1|32675.9|32671.1|32644.4|32639.6|1483
1677704700000|2023-03-01 21:05:00|32651.4|32646.6|32748.9|32744.1|32773.9|32769.1|32650.4|32645.6|4092
1677705000000|2023-03-01 21:10:00|32749.9|32745.1|32776.9|32772.1|32781.9|32777.1|32747.4|32742.6|1003
1677705300000|2023-03-01 21:15:00|32777.4|32772.6|32808.4|32803.6|32813.9|32809.1|32776.9|32772.1|800
1677705600000|2023-03-01 21:20:00|32807.9|32803.1|32816.4|32811.6|32818.4|32813.6|32803.9|32799.1|619
1677705900000|2023-03-01 21:25:00|32814.4|32809.6|32806.9|32802.1|32818.9|32814.1|32803.4|32798.6|649
1677706200000|2023-03-01 21:30:00|32806.4|32801.6|32812.4|32807.6|32814.9|32810.1|32805.4|32800.6|560
1677706500000|2023-03-01 21:35:00|32812.9|32808.1|32814.9|32810.1|32823.9|32819.1|32812.4|32807.6|448
1677706800000|2023-03-01 21:40:00|32815.9|32811.1|32816.4|32811.6|32820.9|32816.1|32811.4|32806.6|289
1677707100000|2023-03-01 21:45:00|32815.9|32811.1|32822.9|32818.1|32823.4|32818.6|32809.9|32805.1|340
1677707400000|2023-03-01 21:50:00|32822.4|32817.6|32824.9|32820.1|32825.9|32821.1|32820.4|32815.6|286
1677707700000|2023-03-01 21:55:00|32825.9|32821.1|32830.3|32820.5|32834.4|32829.6|32824.4|32819.6|251
1677708000000|2023-03-01 22:00:00|32830.2|32820.4|32826.3|32816.5|32832.6|32822.8|32826.3|32816.5|0
1677708300000|2023-03-01 22:05:00|32826.2|32816.4|32823.9|32814.1|32827|32817.2|32823.9|32814.1|0
1677708600000|2023-03-01 22:10:00|32824.2|32814.4|32820.4|32810.6|32825.7|32815.9|32818.9|32809.1|0
1677708900000|2023-03-01 22:15:00|32820.1|32810.3|32813.5|32803.7|32820.1|32810.3|32813.3|32803.5|0
1677709200000|2023-03-01 22:20:00|32812.6|32802.8|32812.6|32802.8|32813.8|32804|32809.8|32800|0
1677709500000|2023-03-01 22:25:00|32812.2|32802.4|32812.3|32802.5|32812.9|32803.1|32811.8|32802|0
1677709800000|2023-03-01 22:30:00|32811.9|32802.1|32805.8|32796|32811.9|32802.1|32805.7|32795.9|0
1677710100000|2023-03-01 22:35:00|32806.1|32796.3|32803.7|32793.9|32813.1|32803.3|32803.5|32793.7|0
1677710400000|2023-03-01 22:40:00|32804.7|32794.9|32807.3|32797.5|32810.2|32800.4|32803.4|32793.6|0
1677710700000|2023-03-01 22:45:00|32806.9|32797.1|32807.2|32797.4|32807.2|32797.4|32800.9|32791.1|0
1677711000000|2023-03-01 22:50:00|32807.7|32797.9|32806.1|32796.3|32810.8|32801|32806.1|32796.3|0
1677711300000|2023-03-01 22:55:00|32806|32796.2|32805.1|32795.3|32806|32796.2|32804.9|32795.1|0
1677711600000|2023-03-01 23:00:00|32815.9|32811.1|32803.9|32799.1|32819.9|32815.1|32800.4|32795.6|610
1677711900000|2023-03-01 23:05:00|32804.4|32799.6|32808.9|32804.1|32813.4|32808.6|32798.9|32794.1|264
1677712200000|2023-03-01 23:10:00|32809.4|32804.6|32805.4|32800.6|32817.4|32812.6|32805.4|32800.6|179
1677712500000|2023-03-01 23:15:00|32806.4|32801.6|32807.9|32803.1|32812.9|32808.1|32803.9|32799.1|73
1677712800000|2023-03-01 23:20:00|32808.4|32803.6|32802.4|32797.6|32811.9|32807.1|32801.9|32797.1|108
1677713100000|2023-03-01 23:25:00|32801.9|32797.1|32806.9|32802.1|32811.9|32807.1|32800.4|32795.6|109
1677713400000|2023-03-01 23:30:00|32804.4|32799.6|32808.9|32804.1|32808.9|32804.1|32803.4|32798.6|126
1677713700000|2023-03-01 23:35:00|32809.4|32804.6|32807.9|32803.1|32817.9|32813.1|32807.4|32802.6|228
1677714000000|2023-03-01 23:40:00|32808.4|32803.6|32809.9|32805.1|32816.9|32812.1|32807.4|32802.6|104
1677714300000|2023-03-01 23:45:00|32810.4|32805.6|32811.9|32807.1|32813.4|32808.6|32808.4|32803.6|65
1677714600000|2023-03-01 23:50:00|32811.4|32806.6|32810.4|32805.6|32818.9|32814.1|32809.9|32805.1|98
1677714900000|2023-03-01 23:55:00|32809.9|32805.1|32817.9|32813.1|32819.9|32815.1|32809.4|32804.6|60
1677715200000|2023-03-02 00:00:00|32818.4|32813.6|32828.4|32823.6|32832.9|32828.1|32817.4|32812.6|167
1677715500000|2023-03-02 00:05:00|32827.9|32823.1|32830.9|32826.1|32834.9|32830.1|32825.9|32821.1|84
1677715800000|2023-03-02 00:10:00|32831.4|32826.6|32841.9|32837.1|32842.4|32837.6|32830.4|32825.6|170
1677716100000|2023-03-02 00:15:00|32842.9|32838.1|32848.9|32844.1|32854.4|32849.6|32842.4|32837.6|255
1677716400000|2023-03-02 00:20:00|32849.4|32844.6|32857.9|32853.1|32862.9|32858.1|32842.9|32838.1|266
1677716700000|2023-03-02 00:25:00|32857.4|32852.6|32853.4|32848.6|32859.9|32855.1|32852.4|32847.6|159
1677717000000|2023-03-02 00:30:00|32853.9|32849.1|32848.9|32844.1|32855.9|32851.1|32848.9|32844.1|103
1677717300000|2023-03-02 00:35:00|32848.4|32843.6|32856.9|32852.1|32857.4|32852.6|32842.4|32837.6|120
1677717600000|2023-03-02 00:40:00|32857.4|32852.6|32858.4|32853.6|32859.9|32855.1|32852.9|32848.1|120
1677717900000|2023-03-02 00:45:00|32857.9|32853.1|32847.9|32843.1|32858.9|32854.1|32846.9|32842.1|112
1677718200000|2023-03-02 00:50:00|32847.4|32842.6|32841.4|32836.6|32853.4|32848.6|32840.9|32836.1|114
1677718500000|2023-03-02 00:55:00|32840.9|32836.1|32801.9|32797.1|32840.9|32836.1|32799.9|32795.1|506
1677718800000|2023-03-02 01:00:00|32802.9|32798.1|32790.9|32786.1|32802.9|32798.1|32785.9|32781.1|402
1677719100000|2023-03-02 01:05:00|32790.4|32785.6|32776.9|32772.1|32790.4|32785.6|32771.9|32767.1|483
1677719400000|2023-03-02 01:10:00|32775.9|32771.1|32776.9|32772.1|32781.4|32776.6|32763.9|32759.1|353
1677719700000|2023-03-02 01:15:00|32776.4|32771.6|32773.9|32769.1|32776.4|32771.6|32742.4|32737.6|428
1677720000000|2023-03-02 01:20:00|32774.4|32769.6|32782.4|32777.6|32782.9|32778.1|32774.4|32769.6|125
1677720300000|2023-03-02 01:25:00|32782.9|32778.1|32786.9|32782.1|32787.4|32782.6|32779.9|32775.1|113
1677720600000|2023-03-02 01:30:00|32787.4|32782.6|32782.4|32777.6|32787.9|32783.1|32776.9|32772.1|164
1677720900000|2023-03-02 01:35:00|32781.9|32777.1|32722.4|32717.6|32786.9|32782.1|32714.4|32709.6|532
1677721200000|2023-03-02 01:40:00|32722.9|32718.1|32660.9|32656.1|32723.4|32718.6|32648.9|32644.1|1082
1677721500000|2023-03-02 01:45:00|32660.4|32655.6|32696.9|32692.1|32699.4|32694.6|32649.9|32645.1|548
1677721800000|2023-03-02 01:50:00|32697.4|32692.6|32692.4|32687.6|32697.9|32693.1|32675.4|32670.6|391
1677722100000|2023-03-02 01:55:00|32691.9|32687.1|32698.4|32693.6|32698.9|32694.1|32687.9|32683.1|161
1677722400000|2023-03-02 02:00:00|32697.9|32693.1|32717.4|32712.6|32721.4|32716.6|32689.9|32685.1|303
1677722700000|2023-03-02 02:05:00|32717.9|32713.1|32706.4|32701.6|32722.9|32718.1|32704.9|32700.1|215
1677723000000|2023-03-02 02:10:00|32705.9|32701.1|32712.9|32708.1|32718.4|32713.6|32700.9|32696.1|117
1677723300000|2023-03-02 02:15:00|32712.4|32707.6|32722.9|32718.1|32723.4|32718.6|32707.4|32702.6|95
1677723600000|2023-03-02 02:20:00|32723.4|32718.6|32722.9|32718.1|32727.4|32722.6|32716.9|32712.1|93
1677723900000|2023-03-02 02:25:00|32723.4|32718.6|32729.9|32725.1|32731.4|32726.6|32721.9|32717.1|140
1677724200000|2023-03-02 02:30:00|32730.4|32725.6|32722.9|32718.1|32731.9|32727.1|32713.9|32709.1|129
1677724500000|2023-03-02 02:35:00|32723.4|32718.6|32715.4|32710.6|32724.9|32720.1|32715.4|32710.6|37
1677724800000|2023-03-02 02:40:00|32715.9|32711.1|32713.9|32709.1|32718.9|32714.1|32706.4|32701.6|80
1677725100000|2023-03-02 02:45:00|32713.4|32708.6|32717.9|32713.1|32719.9|32715.1|32712.9|32708.1|44
1677725400000|2023-03-02 02:50:00|32718.4|32713.6|32730.9|32726.1|32733.4|32728.6|32717.9|32713.1|78
1677725700000|2023-03-02 02:55:00|32731.4|32726.6|32743.9|32739.1|32744.9|32740.1|32726.4|32721.6|153
1677726000000|2023-03-02 03:00:00|32744.4|32739.6|32748.9|32744.1|32757.4|32752.6|32742.9|32738.1|298
1677726300000|2023-03-02 03:05:00|32749.4|32744.6|32726.9|32722.1|32753.9|32749.1|32723.4|32718.6|137
1677726600000|2023-03-02 03:10:00|32727.4|32722.6|32734.4|32729.6|32736.4|32731.6|32719.9|32715.1|104
1677726900000|2023-03-02 03:15:00|32732.9|32728.1|32733.9|32729.1|32736.9|32732.1|32728.9|32724.1|47
1677727200000|2023-03-02 03:20:00|32734.4|32729.6|32722.9|32718.1|32736.4|32731.6|32722.9|32718.1|45
1677727500000|2023-03-02 03:25:00|32722.4|32717.6|32720.4|32715.6|32728.4|32723.6|32717.9|32713.1|84
1677727800000|2023-03-02 03:30:00|32719.9|32715.1|32719.4|32714.6|32723.9|32719.1|32715.4|32710.6|59
1677728100000|2023-03-02 03:35:00|32718.9|32714.1|32720.9|32716.1|32723.9|32719.1|32713.4|32708.6|107
1677728400000|2023-03-02 03:40:00|32721.4|32716.6|32721.9|32717.1|32724.4|32719.6|32715.9|32711.1|35
1677728700000|2023-03-02 03:45:00|32722.4|32717.6|32723.9|32719.1|32724.4|32719.6|32719.4|32714.6|19
1677729000000|2023-03-02 03:50:00|32723.4|32718.6|32735.9|32731.1|32736.9|32732.1|32722.9|32718.1|63
1677729300000|2023-03-02 03:55:00|32735.4|32730.6|32727.9|32723.1|32736.4|32731.6|32726.9|32722.1|36
1677729600000|2023-03-02 04:00:00|32727.4|32722.6|32729.4|32724.6|32734.4|32729.6|32727.4|32722.6|42
1677729900000|2023-03-02 04:05:00|32729.9|32725.1|32736.9|32732.1|32738.9|32734.1|32728.9|32724.1|45
1677730200000|2023-03-02 04:10:00|32736.4|32731.6|32727.9|32723.1|32737.4|32732.6|32727.9|32723.1|31
1677730500000|2023-03-02 04:15:00|32727.4|32722.6|32723.9|32719.1|32728.9|32724.1|32717.9|32713.1|105
1677730800000|2023-03-02 04:20:00|32725.9|32721.1|32725.9|32721.1|32728.4|32723.6|32723.4|32718.6|62
1677731100000|2023-03-02 04:25:00|32726.4|32721.6|32724.4|32719.6|32727.4|32722.6|32723.4|32718.6|6
1677731400000|2023-03-02 04:30:00|32723.9|32719.1|32721.4|32716.6|32726.4|32721.6|32713.9|32709.1|67
1677731700000|2023-03-02 04:35:00|32721.9|32717.1|32721.9|32717.1|32722.9|32718.1|32718.4|32713.6|18
1677732000000|2023-03-02 04:40:00|32722.4|32717.6|32727.4|32722.6|32729.4|32724.6|32721.4|32716.6|29
1677732300000|2023-03-02 04:45:00|32727.9|32723.1|32732.9|32728.1|32733.4|32728.6|32727.4|32722.6|47
1677732600000|2023-03-02 04:50:00|32733.4|32728.6|32728.9|32724.1|32733.9|32729.1|32727.9|32723.1|18
1677732900000|2023-03-02 04:55:00|32729.4|32724.6|32729.9|32725.1|32733.9|32729.1|32728.9|32724.1|14
1677733200000|2023-03-02 05:00:00|32730.4|32725.6|32731.9|32727.1|32733.9|32729.1|32729.9|32725.1|31
1677733500000|2023-03-02 05:05:00|32731.4|32726.6|32727.9|32723.1|32732.4|32727.6|32725.4|32720.6|84
1677733800000|2023-03-02 05:10:00|32727.4|32722.6|32712.9|32708.1|32729.4|32724.6|32711.9|32707.1|51
1677734100000|2023-03-02 05:15:00|32713.4|32708.6|32707.9|32703.1|32713.9|32709.1|32705.4|32700.6|106
1677734400000|2023-03-02 05:20:00|32708.4|32703.6|32703.9|32699.1|32710.9|32706.1|32701.9|32697.1|42
1677734700000|2023-03-02 05:25:00|32703.4|32698.6|32702.9|32698.1|32706.4|32701.6|32693.4|32688.6|123
1677735000000|2023-03-02 05:30:00|32702.4|32697.6|32698.9|32694.1|32702.9|32698.1|32696.4|32691.6|85
1677735300000|2023-03-02 05:35:00|32698.4|32693.6|32692.9|32688.1|32700.4|32695.6|32691.9|32687.1|59
1677735600000|2023-03-02 05:40:00|32693.4|32688.6|32695.9|32691.1|32698.9|32694.1|32692.9|32688.1|50
1677735900000|2023-03-02 05:45:00|32695.4|32690.6|32684.4|32679.6|32695.9|32691.1|32683.9|32679.1|95
1677736200000|2023-03-02 05:50:00|32683.9|32679.1|32680.4|32675.6|32685.4|32680.6|32676.4|32671.6|196
1677736500000|2023-03-02 05:55:00|32680.9|32676.1|32689.9|32685.1|32692.4|32687.6|32680.9|32676.1|76
1677736800000|2023-03-02 06:00:00|32690.4|32685.6|32685.9|32681.1|32692.9|32688.1|32685.9|32681.1|81
1677737100000|2023-03-02 06:05:00|32686.4|32681.6|32682.9|32678.1|32686.9|32682.1|32676.9|32672.1|126
1677737400000|2023-03-02 06:10:00|32683.4|32678.6|32690.9|32686.1|32691.4|32686.6|32681.9|32677.1|66
1677737700000|2023-03-02 06:15:00|32690.4|32685.6|32697.9|32693.1|32698.4|32693.6|32688.4|32683.6|104
1677738000000|2023-03-02 06:20:00|32698.9|32694.1|32691.9|32687.1|32698.9|32694.1|32687.9|32683.1|57
1677738300000|2023-03-02 06:25:00|32692.4|32687.6|32704.9|32700.1|32704.9|32700.1|32691.9|32687.1|82
1677738600000|2023-03-02 06:30:00|32705.4|32700.6|32700.9|32696.1|32707.9|32703.1|32696.4|32691.6|175
1677738900000|2023-03-02 06:35:00|32701.4|32696.6|32708.4|32703.6|32712.4|32707.6|32701.4|32696.6|118
1677739200000|2023-03-02 06:40:00|32707.9|32703.1|32710.9|32706.1|32721.4|32716.6|32707.9|32703.1|100
1677739500000|2023-03-02 06:45:00|32710.4|32705.6|32697.4|32692.6|32714.4|32709.6|32692.9|32688.1|102
1677739800000|2023-03-02 06:50:00|32696.9|32692.1|32701.9|32697.1|32702.9|32698.1|32692.9|32688.1|43
1677740100000|2023-03-02 06:55:00|32702.4|32697.6|32684.4|32679.6|32704.9|32700.1|32681.9|32677.1|142
1677740400000|2023-03-02 07:00:00|32683.8|32680.2|32681.3|32677.7|32692.8|32689.2|32679.3|32675.7|199
1677740700000|2023-03-02 07:05:00|32680.3|32676.7|32686.3|32682.7|32692.3|32688.7|32677.8|32674.2|115
1677741000000|2023-03-02 07:10:00|32685.8|32682.2|32683.3|32679.7|32689.8|32686.2|32681.3|32677.7|126
1677741300000|2023-03-02 07:15:00|32683.8|32680.2|32674.8|32671.2|32683.8|32680.2|32655.3|32651.7|567
1677741600000|2023-03-02 07:20:00|32675.3|32671.7|32673.8|32670.2|32676.8|32673.2|32665.8|32662.2|152
1677741900000|2023-03-02 07:25:00|32674.3|32670.7|32669.8|32666.2|32677.3|32673.7|32663.3|32659.7|181
1677742200000|2023-03-02 07:30:00|32669.3|32665.7|32647.3|32643.7|32671.3|32667.7|32644.8|32641.2|313
1677742500000|2023-03-02 07:35:00|32646.8|32643.2|32650.3|32646.7|32650.3|32646.7|32636.3|32632.7|299
1677742800000|2023-03-02 07:40:00|32650.8|32647.2|32641.8|32638.2|32652.3|32648.7|32634.8|32631.2|272
1677743100000|2023-03-02 07:45:00|32641.3|32637.7|32655.3|32651.7|32657.3|32653.7|32637.8|32634.2|171
1677743400000|2023-03-02 07:50:00|32654.8|32651.2|32658.3|32654.7|32660.3|32656.7|32647.3|32643.7|173
1677743700000|2023-03-02 07:55:00|32657.8|32654.2|32646.3|32642.7|32657.8|32654.2|32643.3|32639.7|218
1677744000000|2023-03-02 08:00:00|32648.3|32644.7|32634.3|32630.7|32648.8|32645.2|32615.3|32611.7|846
1677744300000|2023-03-02 08:05:00|32633.8|32630.2|32613.3|32609.7|32635.8|32632.2|32610.3|32606.7|549
1677744600000|2023-03-02 08:10:00|32613.8|32610.2|32615.3|32611.7|32639.8|32636.2|32608.8|32605.2|438
1677744900000|2023-03-02 08:15:00|32614.8|32611.2|32620.3|32616.7|32632.8|32629.2|32610.8|32607.2|291
1677745200000|2023-03-02 08:20:00|32620.8|32617.2|32640.3|32636.7|32646.3|32642.7|32618.3|32614.7|396
1677745500000|2023-03-02 08:25:00|32640.8|32637.2|32636.8|32633.2|32656.3|32652.7|32635.8|32632.2|199
1677745800000|2023-03-02 08:30:00|32636.3|32632.7|32614.3|32610.7|32645.8|32642.2|32610.3|32606.7|438
1677746100000|2023-03-02 08:35:00|32614.8|32611.2|32617.3|32613.7|32623.8|32620.2|32609.3|32605.7|196
1677746400000|2023-03-02 08:40:00|32617.8|32614.2|32639.8|32636.2|32646.3|32642.7|32616.8|32613.2|457
1677746700000|2023-03-02 08:45:00|32640.3|32636.7|32658.3|32654.7|32658.8|32655.2|32633.3|32629.7|277
1677747000000|2023-03-02 08:50:00|32658.8|32655.2|32686.3|32682.7|32692.3|32688.7|32657.8|32654.2|621
1677747300000|2023-03-02 08:55:00|32686.8|32683.2|32690.3|32686.7|32694.8|32691.2|32672.8|32669.2|322
1677747600000|2023-03-02 09:00:00|32689.3|32685.7|32707.3|32703.7|32710.3|32706.7|32680.3|32676.7|318
1677747900000|2023-03-02 09:05:00|32706.8|32703.2|32710.3|32706.7|32712.3|32708.7|32689.8|32686.2|270
1677748200000|2023-03-02 09:10:00|32710.8|32707.2|32699.3|32695.7|32717.3|32713.7|32696.3|32692.7|230
1677748500000|2023-03-02 09:15:00|32699.8|32696.2|32685.3|32681.7|32705.8|32702.2|32681.8|32678.2|317
1677748800000|2023-03-02 09:20:00|32685.8|32682.2|32682.3|32678.7|32695.3|32691.7|32674.3|32670.7|189
1677749100000|2023-03-02 09:25:00|32681.8|32678.2|32683.3|32679.7|32685.3|32681.7|32666.3|32662.7|219
1677749400000|2023-03-02 09:30:00|32683.8|32680.2|32692.3|32688.7|32694.3|32690.7|32678.8|32675.2|146
1677749700000|2023-03-02 09:35:00|32691.8|32688.2|32669.8|32666.2|32692.3|32688.7|32667.3|32663.7|137
1677750000000|2023-03-02 09:40:00|32670.3|32666.7|32676.3|32672.7|32686.3|32682.7|32668.3|32664.7|116
1677750300000|2023-03-02 09:45:00|32676.8|32673.2|32669.3|32665.7|32677.3|32673.7|32666.3|32662.7|104
1677750600000|2023-03-02 09:50:00|32668.8|32665.2|32671.3|32667.7|32676.3|32672.7|32664.8|32661.2|164
1677750900000|2023-03-02 09:55:00|32671.8|32668.2|32665.3|32661.7|32672.3|32668.7|32655.3|32651.7|219
1677751200000|2023-03-02 10:00:00|32663.8|32660.2|32655.3|32651.7|32663.8|32660.2|32641.3|32637.7|442
1677751500000|2023-03-02 10:05:00|32654.8|32651.2|32628.3|32624.7|32658.8|32655.2|32621.8|32618.2|323
1677751800000|2023-03-02 10:10:00|32627.8|32624.2|32643.3|32639.7|32646.3|32642.7|32623.3|32619.7|190
1677752100000|2023-03-02 10:15:00|32643.8|32640.2|32657.3|32653.7|32662.8|32659.2|32641.3|32637.7|197
1677752400000|2023-03-02 10:20:00|32656.8|32653.2|32683.8|32680.2|32687.3|32683.7|32654.3|32650.7|269
1677752700000|2023-03-02 10:25:00|32684.3|32680.7|32693.3|32689.7|32693.8|32690.2|32671.3|32667.7|210
1677753000000|2023-03-02 10:30:00|32693.8|32690.2|32683.3|32679.7|32696.8|32693.2|32683.3|32679.7|238
1677753300000|2023-03-02 10:35:00|32683.8|32680.2|32673.3|32669.7|32687.8|32684.2|32670.3|32666.7|190
1677753600000|2023-03-02 10:40:00|32673.8|32670.2|32682.3|32678.7|32683.3|32679.7|32657.8|32654.2|267
1677753900000|2023-03-02 10:45:00|32681.8|32678.2|32694.3|32690.7|32697.8|32694.2|32680.8|32677.2|134
1677754200000|2023-03-02 10:50:00|32693.8|32690.2|32687.3|32683.7|32700.8|32697.2|32680.3|32676.7|234
1677754500000|2023-03-02 10:55:00|32687.8|32684.2|32694.3|32690.7|32697.3|32693.7|32687.8|32684.2|156
1677754800000|2023-03-02 11:00:00|32694.8|32691.2|32727.3|32723.7|32729.3|32725.7|32692.8|32689.2|501
1677755100000|2023-03-02 11:05:00|32726.8|32723.2|32731.8|32728.2|32742.3|32738.7|32723.3|32719.7|372
1677755400000|2023-03-02 11:10:00|32732.3|32728.7|32726.3|32722.7|32739.3|32735.7|32722.8|32719.2|263
1677755700000|2023-03-02 11:15:00|32725.8|32722.2|32730.3|32726.7|32742.8|32739.2|32725.8|32722.2|195
1677756000000|2023-03-02 11:20:00|32729.8|32726.2|32726.8|32723.2|32737.3|32733.7|32722.3|32718.7|204
1677756300000|2023-03-02 11:25:00|32726.3|32722.7|32713.3|32709.7|32726.3|32722.7|32709.8|32706.2|255
1677756600000|2023-03-02 11:30:00|32713.8|32710.2|32722.3|32718.7|32723.8|32720.2|32705.8|32702.2|247
1677756900000|2023-03-02 11:35:00|32722.8|32719.2|32724.3|32720.7|32729.8|32726.2|32717.3|32713.7|115
1677757200000|2023-03-02 11:40:00|32724.8|32721.2|32738.3|32734.7|32739.8|32736.2|32721.8|32718.2|239
1677757500000|2023-03-02 11:45:00|32738.8|32735.2|32726.3|32722.7|32744.8|32741.2|32722.3|32718.7|269
1677757800000|2023-03-02 11:50:00|32725.8|32722.2|32731.3|32727.7|32731.3|32727.7|32719.3|32715.7|114
1677758100000|2023-03-02 11:55:00|32730.8|32727.2|32741.8|32738.2|32741.8|32738.2|32724.8|32721.2|148
1677758400000|2023-03-02 12:00:00|32741.3|32737.7|32766.3|32762.7|32769.3|32765.7|32739.3|32735.7|492
1677758700000|2023-03-02 12:05:00|32765.8|32762.2|32762.8|32759.2|32767.3|32763.7|32756.8|32753.2|239
1677759000000|2023-03-02 12:10:00|32762.3|32758.7|32757.3|32753.7|32764.8|32761.2|32750.3|32746.7|208
1677759300000|2023-03-02 12:15:00|32756.8|32753.2|32752.8|32749.2|32763.8|32760.2|32746.8|32743.2|134
1677759600000|2023-03-02 12:20:00|32752.3|32748.7|32730.3|32726.7|32756.3|32752.7|32729.8|32726.2|244
1677759900000|2023-03-02 12:25:00|32730.8|32727.2|32721.3|32717.7|32732.3|32728.7|32720.8|32717.2|297
1677760200000|2023-03-02 12:30:00|32722.3|32718.7|32723.3|32719.7|32731.8|32728.2|32710.8|32707.2|300
1677760500000|2023-03-02 12:35:00|32723.8|32720.2|32726.3|32722.7|32728.8|32725.2|32717.3|32713.7|213
1677760800000|2023-03-02 12:40:00|32725.8|32722.2|32716.3|32712.7|32742.3|32738.7|32716.3|32712.7|300
1677761100000|2023-03-02 12:45:00|32716.8|32713.2|32731.3|32727.7|32736.3|32732.7|32714.3|32710.7|131
1677761400000|2023-03-02 12:50:00|32730.8|32727.2|32722.3|32718.7|32730.8|32727.2|32708.8|32705.2|274
1677761700000|2023-03-02 12:55:00|32722.8|32719.2|32731.3|32727.7|32738.3|32734.7|32719.3|32715.7|173
1677762000000|2023-03-02 13:00:00|32731.8|32728.2|32755.3|32751.7|32764.8|32761.2|32729.3|32725.7|653
1677762300000|2023-03-02 13:05:00|32755.8|32752.2|32741.8|32738.2|32760.3|32756.7|32738.8|32735.2|324
1677762600000|2023-03-02 13:10:00|32741.3|32737.7|32731.3|32727.7|32744.8|32741.2|32723.3|32719.7|481
1677762900000|2023-03-02 13:15:00|32730.8|32727.2|32731.3|32727.7|32739.8|32736.2|32727.3|32723.7|310
1677763200000|2023-03-02 13:20:00|32730.8|32727.2|32723.3|32719.7|32747.8|32744.2|32721.3|32717.7|538
1677763500000|2023-03-02 13:25:00|32722.8|32719.2|32736.8|32733.2|32742.3|32738.7|32720.8|32717.2|375
1677763800000|2023-03-02 13:30:00|32736.3|32732.7|32685.8|32682.2|32736.3|32732.7|32681.3|32677.7|1374
1677764100000|2023-03-02 13:35:00|32685.3|32681.7|32689.3|32685.7|32699.3|32695.7|32675.3|32671.7|656
1677764400000|2023-03-02 13:40:00|32688.8|32685.2|32718.3|32714.7|32728.3|32724.7|32683.8|32680.2|550
1677764700000|2023-03-02 13:45:00|32719.3|32715.7|32722.3|32718.7|32727.3|32723.7|32713.8|32710.2|406
1677765000000|2023-03-02 13:50:00|32721.8|32718.2|32711.3|32707.7|32725.3|32721.7|32694.8|32691.2|603
1677765300000|2023-03-02 13:55:00|32710.8|32707.2|32725.3|32721.7|32735.8|32732.2|32709.3|32705.7|598
1677765600000|2023-03-02 14:00:00|32724.3|32720.7|32752.8|32749.2|32761.3|32757.7|32722.3|32718.7|859
1677765900000|2023-03-02 14:05:00|32753.3|32749.7|32755.3|32751.7|32755.8|32752.2|32734.3|32730.7|421
1677766200000|2023-03-02 14:10:00|32755.8|32752.2|32763.3|32759.7|32767.3|32763.7|32745.3|32741.7|438
1677766500000|2023-03-02 14:15:00|32762.8|32759.2|32742.8|32739.2|32779.8|32776.2|32740.8|32737.2|847
1677766800000|2023-03-02 14:20:00|32743.3|32739.7|32748.3|32744.7|32750.3|32746.7|32731.3|32727.7|408
1677767100000|2023-03-02 14:25:00|32747.3|32743.7|32715.8|32712.2|32748.3|32744.7|32714.3|32710.7|1016
1677767400000|2023-03-02 14:30:00|32715.2|32712.8|32718.7|32716.3|32741.7|32739.3|32678.2|32675.8|4515
1677767700000|2023-03-02 14:35:00|32718.2|32715.8|32680.2|32677.8|32719.7|32717.3|32646.2|32643.8|3356
1677768000000|2023-03-02 14:40:00|32680.7|32678.3|32679.7|32677.3|32698.2|32695.8|32670.2|32667.8|1912
1677768300000|2023-03-02 14:45:00|32679.2|32676.8|32702.2|32699.8|32715.2|32712.8|32665.2|32662.8|1818
1677768600000|2023-03-02 14:50:00|32703.7|32701.3|32716.7|32714.3|32735.7|32733.3|32697.2|32694.8|2203
1677768900000|2023-03-02 14:55:00|32716.2|32713.8|32708.2|32705.8|32720.7|32718.3|32672.2|32669.8|1803
1677769200000|2023-03-02 15:00:00|32710.2|32707.8|32748.7|32746.3|32756.2|32753.8|32707.7|32705.3|1968
1677769500000|2023-03-02 15:05:00|32749.2|32746.8|32763.7|32761.3|32775.2|32772.8|32715.1|32712.7|2121
1677769800000|2023-03-02 15:10:00|32764.2|32761.8|32785.2|32782.8|32796.2|32793.8|32745.2|32742.8|2040
1677770100000|2023-03-02 15:15:00|32785.7|32783.3|32768.2|32765.8|32798.2|32795.8|32754.7|32752.3|2021
1677770400000|2023-03-02 15:20:00|32767.7|32765.3|32771.4|32769|32777.4|32775|32712.4|32710|2154
1677770700000|2023-03-02 15:25:00|32770.9|32768.5|32801.4|32799|32817.9|32815.5|32751.4|32749|2096
1677771000000|2023-03-02 15:30:00|32801.9|32799.5|32801.4|32799|32815.9|32813.5|32782.9|32780.5|1880
1677771300000|2023-03-02 15:35:00|32800.9|32798.5|32771.9|32769.5|32814.4|32812|32768.9|32766.5|1608
1677771600000|2023-03-02 15:40:00|32771.4|32769|32769.9|32767.5|32776.4|32774|32748.9|32746.5|1215
1677771900000|2023-03-02 15:45:00|32770.4|32768|32764.4|32762|32776.9|32774.5|32754.4|32752|942
1677772200000|2023-03-02 15:50:00|32762.4|32760|32807.9|32805.5|32809.4|32807|32762.4|32760|1658
1677772500000|2023-03-02 15:55:00|32807.4|32805|32809.9|32807.5|32819.4|32817|32800.9|32798.5|1286
1677772800000|2023-03-02 16:00:00|32810.4|32808|32813.9|32811.5|32843.9|32841.5|32809.4|32807|1797
1677773100000|2023-03-02 16:05:00|32813.4|32811|32823.4|32821|32843.4|32841|32809.4|32807|1157
1677773400000|2023-03-02 16:10:00|32822.9|32820.5|32801.4|32799|32825.4|32823|32795.4|32793|1139
1677773700000|2023-03-02 16:15:00|32800.4|32798|32804.9|32802.5|32832.4|32830|32799.9|32797.5|1181
1677774000000|2023-03-02 16:20:00|32805.4|32803|32771.9|32769.5|32807.9|32805.5|32768.9|32766.5|1124
1677774300000|2023-03-02 16:25:00|32772.4|32770|32757.4|32755|32786.4|32784|32751.4|32749|1124
1677774600000|2023-03-02 16:30:00|32757.9|32755.5|32765.9|32763.5|32785.4|32783|32757.4|32755|967
1677774900000|2023-03-02 16:35:00|32766.4|32764|32749.4|32747|32768.9|32766.5|32742.9|32740.5|914
1677775200000|2023-03-02 16:40:00|32750.7|32748.3|32748.7|32746.3|32764.7|32762.3|32741.7|32739.3|843
1677775500000|2023-03-02 16:45:00|32747.7|32745.3|32764.7|32762.3|32767.2|32764.8|32739.7|32737.3|776
1677775800000|2023-03-02 16:50:00|32765.2|32762.8|32749.7|32747.3|32784.7|32782.3|32742.7|32740.3|888
1677776100000|2023-03-02 16:55:00|32750.2|32747.8|32762.7|32760.3|32768.7|32766.3|32738.7|32736.3|917
1677776400000|2023-03-02 17:00:00|32763.7|32761.3|32769.7|32767.3|32778.7|32776.3|32762.7|32760.3|680
1677776700000|2023-03-02 17:05:00|32770.2|32767.8|32757.7|32755.3|32772.7|32770.3|32752.7|32750.3|633
1677777000000|2023-03-02 17:10:00|32757.2|32754.8|32741.2|32738.8|32761.2|32758.8|32738.2|32735.8|679
1677777300000|2023-03-02 17:15:00|32741.7|32739.3|32710.2|32707.8|32744.7|32742.3|32708.2|32705.8|1070
1677777600000|2023-03-02 17:20:00|32709.7|32707.3|32732.7|32730.3|32735.7|32733.3|32708.7|32706.3|779
1677777900000|2023-03-02 17:25:00|32732.2|32729.8|32757.2|32754.8|32763.7|32761.3|32730.7|32728.3|784
1677778200000|2023-03-02 17:30:00|32757.7|32755.3|32789.7|32787.3|32812.7|32810.3|32757.2|32754.8|1691
1677778500000|2023-03-02 17:35:00|32790.2|32787.8|32770.2|32767.8|32794.7|32792.3|32763.2|32760.8|892
1677778800000|2023-03-02 17:40:00|32769.7|32767.3|32764.2|32761.8|32771.7|32769.3|32754.7|32752.3|620
1677779100000|2023-03-02 17:45:00|32764.7|32762.3|32759.7|32757.3|32770.7|32768.3|32755.7|32753.3|476
1677779400000|2023-03-02 17:50:00|32758.7|32756.3|32786.7|32784.3|32789.2|32786.8|32757.7|32755.3|707
1677779700000|2023-03-02 17:55:00|32786.2|32783.8|32798.7|32796.3|32801.2|32798.8|32775.2|32772.8|747
1677780000000|2023-03-02 18:00:00|32797.8|32795.4|32786.8|32784.4|32805.8|32803.4|32785.3|32782.9|890
1677780300000|2023-03-02 18:05:00|32787.3|32784.9|32771.8|32769.4|32787.3|32784.9|32765.8|32763.4|746
1677780600000|2023-03-02 18:10:00|32772.3|32769.9|32788.8|32786.4|32788.8|32786.4|32770.3|32767.9|426
1677780900000|2023-03-02 18:15:00|32789.3|32786.9|32781.8|32779.4|32789.8|32787.4|32766.8|32764.4|525
1677781200000|2023-03-02 18:20:00|32781.3|32778.9|32764.3|32761.9|32785.8|32783.4|32761.8|32759.4|461
1677781500000|2023-03-02 18:25:00|32764.8|32762.4|32754.8|32752.4|32770.3|32767.9|32751.8|32749.4|428
1677781800000|2023-03-02 18:30:00|32755.3|32752.9|32773.8|32771.4|32774.8|32772.4|32752.8|32750.4|500
1677782100000|2023-03-02 18:35:00|32774.8|32772.4|32843.8|32841.4|32910.8|32908.4|32773.8|32771.4|5321
1677782400000|2023-03-02 18:40:00|32845.3|32842.9|32826.8|32824.4|32866.3|32863.9|32823.3|32820.9|1334
1677782700000|2023-03-02 18:45:00|32827.3|32824.9|32846.3|32843.9|32852.8|32850.4|32820.3|32817.9|964
1677783000000|2023-03-02 18:50:00|32846.8|32844.4|32869.8|32867.4|32875.8|32873.4|32844.3|32841.9|1165
1677783300000|2023-03-02 18:55:00|32869.3|32866.9|32909.8|32907.4|32918.3|32915.9|32864.8|32862.4|1876
1677783600000|2023-03-02 19:00:00|32910.3|32907.9|32953.8|32951.4|32980.8|32978.4|32910.3|32907.9|3279
1677783900000|2023-03-02 19:05:00|32953.3|32950.9|32944.8|32942.4|32961.8|32959.4|32938.8|32936.4|1628
1677784200000|2023-03-02 19:10:00|32945.8|32943.4|32913.3|32910.9|32959.3|32956.9|32910.8|32908.4|1246
1677784500000|2023-03-02 19:15:00|32913.8|32911.4|32934.3|32931.9|32934.3|32931.9|32903.8|32901.4|1149
1677784800000|2023-03-02 19:20:00|32934.8|32932.4|32943.4|32941|32943.9|32941.5|32922.9|32920.5|1052
1677785100000|2023-03-02 19:25:00|32942.9|32940.5|32969.9|32967.5|32981.9|32979.5|32934.4|32932|1739
1677785400000|2023-03-02 19:30:00|32970.4|32968|32957.9|32955.5|32985.9|32983.5|32953.9|32951.5|1693
1677785700000|2023-03-02 19:35:00|32957.4|32955|32937.9|32935.5|32957.4|32955|32919.9|32917.5|1410
1677786000000|2023-03-02 19:40:00|32938.4|32936|32938.9|32936.5|32955.9|32953.5|32932.9|32930.5|747
1677786300000|2023-03-02 19:45:00|32938.4|32936|32946.9|32944.5|32949.9|32947.5|32931.9|32929.5|588
1677786600000|2023-03-02 19:50:00|32948.9|32946.5|32933.4|32931|32954.9|32952.5|32927.9|32925.5|725
1677786900000|2023-03-02 19:55:00|32932.9|32930.5|32954.4|32952|32966.9|32964.5|32926.9|32924.5|858
1677787200000|2023-03-02 20:00:00|32954.9|32952.5|32933.9|32931.5|32986.9|32984.5|32929.9|32927.5|1779
1677787500000|2023-03-02 20:05:00|32933.4|32931|32945.4|32943|32947.4|32945|32923.4|32921|990
1677787800000|2023-03-02 20:10:00|32944.9|32942.5|32969.9|32967.5|32975.9|32973.5|32943.9|32941.5|1078
1677788100000|2023-03-02 20:15:00|32969.4|32967|32959.9|32957.5|33007.9|33005.5|32955.4|32953|1964
1677788400000|2023-03-02 20:20:00|32960.4|32958|32982.9|32980.5|32990.9|32988.5|32951.9|32949.5|921
1677788700000|2023-03-02 20:25:00|32982.4|32980|32992.9|32990.5|33006.4|33004|32973.4|32971|1412
1677789000000|2023-03-02 20:30:00|32991.9|32989.5|33026.4|33024|33026.9|33024.5|32991.9|32989.5|2121
1677789300000|2023-03-02 20:35:00|33023.9|33021.5|33069.9|33067.5|33087.4|33085|33018.9|33016.5|3593
1677789600000|2023-03-02 20:40:00|33069.8|33067.4|33035.8|33033.4|33074.8|33072.4|33035.8|33033.4|2053
1677789900000|2023-03-02 20:45:00|33033.8|33031.4|33035.3|33032.9|33043.8|33041.4|33018.8|33016.4|1604
1677790200000|2023-03-02 20:50:00|33025.3|33022.9|32990.3|32987.9|33029.3|33026.9|32980.8|32978.4|2363
1677790500000|2023-03-02 20:55:00|32990.8|32988.4|33010.8|33008.4|33015.8|33013.4|32981.8|32979.4|3446
1677790800000|2023-03-02 21:00:00|33008.6|33006.2|33008.3|33003.5|33019.8|33015|33002.8|32998|1735
1677791100000|2023-03-02 21:05:00|33008.8|33004|33012.3|33007.5|33014.3|33009.5|33000.3|32995.5|551
1677791400000|2023-03-02 21:10:00|33012.8|33008|33004.3|32999.5|33012.8|33008|32988.3|32983.5|1000
1677791700000|2023-03-02 21:15:00|33003.8|32999|32990.3|32985.5|33007.3|33002.5|32987.3|32982.5|250
1677792000000|2023-03-02 21:20:00|32989.8|32985|32979.3|32974.5|32990.8|32986|32978.8|32974|211
1677792300000|2023-03-02 21:25:00|32978.8|32974|32990.3|32985.5|32991.3|32986.5|32978.3|32973.5|150
1677792600000|2023-03-02 21:30:00|32990.8|32986|32987.8|32983|32993.8|32989|32980.8|32976|124
1677792900000|2023-03-02 21:35:00|32988.3|32983.5|32982.8|32978|32989.3|32984.5|32980.3|32975.5|94
1677793200000|2023-03-02 21:40:00|32983.3|32978.5|32993.3|32988.5|32993.3|32988.5|32982.8|32978|165
1677793500000|2023-03-02 21:45:00|32992.8|32988|33000.8|32996|33000.8|32996|32987.8|32983|149
1677793800000|2023-03-02 21:50:00|33000.3|32995.5|32995.3|32990.5|33001.3|32996.5|32993.3|32988.5|136
1677794100000|2023-03-02 21:55:00|32994.8|32990|32987.5|32977.7|32997.8|32993|32987.3|32977.7|134
1677794400000|2023-03-02 22:00:00|32987.6|32977.8|32988.1|32978.3|32991.8|32982|32985.4|32975.6|0
1677794700000|2023-03-02 22:05:00|32988.2|32978.4|32995.2|32985.4|32996.4|32986.6|32987.4|32977.6|0
1677795000000|2023-03-02 22:10:00|32994.3|32984.5|32994.6|32984.8|32998.9|32989.1|32992.8|32983|0
1677795300000|2023-03-02 22:15:00|32994.2|32984.4|32995.2|32985.4|32996.3|32986.5|32993|32983.2|0
1677795600000|2023-03-02 22:20:00|32995.5|32985.7|32995.1|32985.3|32995.5|32985.7|32993.1|32983.3|0
1677795900000|2023-03-02 22:25:00|32995.3|32985.5|32995.2|32985.4|32996.8|32987|32991.3|32981.5|0
1677796200000|2023-03-02 22:30:00|32994.4|32984.6|32991.8|32982|32995.3|32985.5|32990.7|32980.9|0
1677796500000|2023-03-02 22:35:00|32992.4|32982.6|32995.1|32985.3|32995.5|32985.7|32992.4|32982.6|0
1677796800000|2023-03-02 22:40:00|32994.9|32985.1|32995.1|32985.3|32995.1|32985.3|32994.9|32985.1|0
1677797100000|2023-03-02 22:45:00|32997.6|32987.8|33000.2|32990.4|33001.1|32991.3|32997.3|32987.5|0
1677797400000|2023-03-02 22:50:00|33000.1|32990.3|32999|32989.2|33001|32991.2|32996.3|32986.5|0
1677797700000|2023-03-02 22:55:00|32998.7|32988.9|32997.8|32988|33000.3|32990.5|32997.8|32988|0
1677798000000|2023-03-02 23:00:00|32984.3|32979.5|32984.3|32979.5|32987.3|32982.5|32981.3|32976.5|102
1677798300000|2023-03-02 23:05:00|32984.8|32980|32971.3|32966.5|32989.3|32984.5|32970.8|32966|125
1677798600000|2023-03-02 23:10:00|32971.8|32967|32974.3|32969.5|32981.3|32976.5|32970.8|32966|74
1677798900000|2023-03-02 23:15:00|32974.8|32970|32977.3|32972.5|32980.3|32975.5|32974.8|32970|55
1677799200000|2023-03-02 23:20:00|32977.8|32973|32978.8|32974|32979.3|32974.5|32976.8|32972|61
1677799500000|2023-03-02 23:25:00|32979.3|32974.5|32975.8|32971|32979.8|32975|32970.8|32966|96
1677799800000|2023-03-02 23:30:00|32975.3|32970.5|32963.3|32958.5|32977.3|32972.5|32962.3|32957.5|108
1677800100000|2023-03-02 23:35:00|32963.8|32959|32963.3|32958.5|32963.8|32959|32959.8|32955|59
1677800400000|2023-03-02 23:40:00|32962.8|32958|32962.3|32957.5|32963.3|32958.5|32955.3|32950.5|64
1677800700000|2023-03-02 23:45:00|32961.3|32956.5|32955.3|32950.5|32962.3|32957.5|32953.8|32949|65
1677801000000|2023-03-02 23:50:00|32955.8|32951|32967.8|32963|32969.3|32964.5|32954.3|32949.5|123
1677801300000|2023-03-02 23:55:00|32967.3|32962.5|32963.3|32958.5|32970.8|32966|32960.8|32956|50
1677801600000|2023-03-03 00:00:00|32962.8|32958|32954.3|32949.5|32969.8|32965|32954.3|32949.5|154
1677801900000|2023-03-03 00:05:00|32953.8|32949|32957.3|32952.5|32958.8|32954|32953.3|32948.5|70
1677802200000|2023-03-03 00:10:00|32957.8|32953|32970.3|32965.5|32970.8|32966|32957.3|32952.5|78
1677802500000|2023-03-03 00:15:00|32970.8|32966|32976.8|32972|32976.8|32972|32966.3|32961.5|51
1677802800000|2023-03-03 00:20:00|32976.3|32971.5|32976.3|32971.5|32982.3|32977.5|32974.3|32969.5|102
1677803100000|2023-03-03 00:25:00|32975.8|32971|32953.3|32948.5|32976.3|32971.5|32951.8|32947|199
1677803400000|2023-03-03 00:30:00|32952.8|32948|32958.8|32954|32959.8|32955|32947.3|32942.5|115
1677803700000|2023-03-03 00:35:00|32959.3|32954.5|32955.3|32950.5|32968.3|32963.5|32955.3|32950.5|43
1677804000000|2023-03-03 00:40:00|32955.8|32951|32959.3|32954.5|32960.3|32955.5|32947.8|32943|232
1677804300000|2023-03-03 00:45:00|32959.8|32955|32966.8|32962|32968.3|32963.5|32959.3|32954.5|37
1677804600000|2023-03-03 00:50:00|32966.3|32961.5|32971.8|32967|32974.3|32969.5|32964.3|32959.5|92
1677804900000|2023-03-03 00:55:00|32971.3|32966.5|32977.3|32972.5|32983.3|32978.5|32968.8|32964|277
1677805200000|2023-03-03 01:00:00|32977.8|32973|32980.3|32975.5|32984.8|32980|32977.3|32972.5|139
1677805500000|2023-03-03 01:05:00|32981.3|32976.5|32983.8|32979|32984.8|32980|32975.3|32970.5|108
1677805800000|2023-03-03 01:10:00|32984.3|32979.5|32992.3|32987.5|33002.3|32997.5|32983.3|32978.5|371
1677806100000|2023-03-03 01:15:00|32991.8|32987|32990.3|32985.5|32995.8|32991|32987.3|32982.5|99
1677806400000|2023-03-03 01:20:00|32989.8|32985|32994.3|32989.5|32995.3|32990.5|32986.8|32982|89
1677806700000|2023-03-03 01:25:00|32993.8|32989|32984.8|32980|32996.3|32991.5|32980.3|32975.5|177
1677807000000|2023-03-03 01:30:00|32984.3|32979.5|32965.3|32960.5|32987.3|32982.5|32962.8|32958|173
1677807300000|2023-03-03 01:35:00|32964.8|32960|32963.8|32959|32967.8|32963|32959.3|32954.5|78
1677807600000|2023-03-03 01:40:00|32963.3|32958.5|32967.3|32962.5|32968.3|32963.5|32960.8|32956|82
1677807900000|2023-03-03 01:45:00|32966.8|32962|32948.3|32943.5|32971.3|32966.5|32942.8|32938|174
1677808200000|2023-03-03 01:50:00|32947.8|32943|32951.3|32946.5|32956.3|32951.5|32944.8|32940|152
1677808500000|2023-03-03 01:55:00|32951.8|32947|32951.3|32946.5|32957.3|32952.5|32948.8|32944|81
1677808800000|2023-03-03 02:00:00|32950.8|32946|32954.3|32949.5|32958.8|32954|32950.3|32945.5|82
1677809100000|2023-03-03 02:05:00|32954.8|32950|32959.8|32955|32962.3|32957.5|32952.8|32948|75
1677809400000|2023-03-03 02:10:00|32960.8|32956|32947.8|32943|32962.3|32957.5|32947.8|32943|167
1677809700000|2023-03-03 02:15:00|32948.8|32944|32961.3|32956.5|32963.3|32958.5|32945.3|32940.5|158
1677810000000|2023-03-03 02:20:00|32961.8|32957|32954.3|32949.5|32962.3|32957.5|32952.8|32948|67
1677810300000|2023-03-03 02:25:00|32954.8|32950|32957.3|32952.5|32959.3|32954.5|32951.3|32946.5|86
1677810600000|2023-03-03 02:30:00|32957.8|32953|32962.3|32957.5|32964.3|32959.5|32956.3|32951.5|27
1677810900000|2023-03-03 02:35:00|32961.8|32957|32956.8|32952|32964.3|32959.5|32956.8|32952|39
1677811200000|2023-03-03 02:40:00|32958.3|32953.5|32948.8|32944|32958.3|32953.5|32946.3|32941.5|103
1677811500000|2023-03-03 02:45:00|32948.3|32943.5|32954.3|32949.5|32957.3|32952.5|32948.3|32943.5|78
1677811800000|2023-03-03 02:50:00|32954.8|32950|32959.3|32954.5|32960.3|32955.5|32954.3|32949.5|33
1677812100000|2023-03-03 02:55:00|32958.8|32954|32956.3|32951.5|32959.3|32954.5|32955.3|32950.5|28
1677812400000|2023-03-03 03:00:00|32955.8|32951|32955.3|32950.5|32958.8|32954|32951.3|32946.5|55
1677812700000|2023-03-03 03:05:00|32955.8|32951|32955.3|32950.5|32956.8|32952|32951.3|32946.5|17
1677813000000|2023-03-03 03:10:00|32955.8|32951|32962.3|32957.5|32964.8|32960|32954.8|32950|64
1677813300000|2023-03-03 03:15:00|32962.8|32958|32970.3|32965.5|32971.3|32966.5|32961.3|32956.5|52
1677813600000|2023-03-03 03:20:00|32970.8|32966|32971.3|32966.5|32971.3|32966.5|32965.8|32961|81
1677813900000|2023-03-03 03:25:00|32970.8|32966|32973.8|32969|32973.8|32969|32968.3|32963.5|63
1677814200000|2023-03-03 03:30:00|32974.8|32970|32969.3|32964.5|32974.8|32970|32967.3|32962.5|66
1677814500000|2023-03-03 03:35:00|32969.8|32965|32966.8|32962|32971.8|32967|32963.8|32959|48
1677814800000|2023-03-03 03:40:00|32968.3|32963.5|32974.3|32969.5|32974.3|32969.5|32968.3|32963.5|43
1677815100000|2023-03-03 03:45:00|32973.8|32969|32970.3|32965.5|32974.8|32970|32969.8|32965|29
1677815400000|2023-03-03 03:50:00|32970.8|32966|32965.8|32961|32971.3|32966.5|32963.8|32959|55
1677815700000|2023-03-03 03:55:00|32965.3|32960.5|32962.3|32957.5|32965.8|32961|32960.3|32955.5|32
1677816000000|2023-03-03 04:00:00|32962.8|32958|32965.3|32960.5|32969.8|32965|32962.8|32958|29
1677816300000|2023-03-03 04:05:00|32964.8|32960|32965.8|32961|32966.8|32962|32964.3|32959.5|12
1677816600000|2023-03-03 04:10:00|32965.3|32960.5|32966.3|32961.5|32968.8|32964|32965.3|32960.5|23
1677816900000|2023-03-03 04:15:00|32965.8|32961|32962.3|32957.5|32969.3|32964.5|32961.8|32957|20
1677817200000|2023-03-03 04:20:00|32962.8|32958|32968.3|32963.5|32968.8|32964|32962.3|32957.5|15
1677817500000|2023-03-03 04:25:00|32968.8|32964|32965.3|32960.5|32968.8|32964|32963.8|32959|20
1677817800000|2023-03-03 04:30:00|32964.8|32960|32960.3|32955.5|32964.8|32960|32960.3|32955.5|31
1677818100000|2023-03-03 04:35:00|32960.8|32956|32953.3|32948.5|32962.8|32958|32953.3|32948.5|66
1677818400000|2023-03-03 04:40:00|32953.8|32949|32960.3|32955.5|32961.3|32956.5|32953.3|32948.5|32
1677818700000|2023-03-03 04:45:00|32959.8|32955|32966.3|32961.5|32966.3|32961.5|32958.8|32954|50
1677819000000|2023-03-03 04:50:00|32965.8|32961|32963.3|32958.5|32966.3|32961.5|32962.3|32957.5|36
1677819300000|2023-03-03 04:55:00|32963.8|32959|32963.3|32958.5|32966.3|32961.5|32960.3|32955.5|34
1677819600000|2023-03-03 05:00:00|32962.8|32958|32966.3|32961.5|32971.3|32966.5|32962.3|32957.5|98
1677819900000|2023-03-03 05:05:00|32966.8|32962|32970.3|32965.5|32972.8|32968|32966.3|32961.5|67
1677820200000|2023-03-03 05:10:00|32969.8|32965|32974.8|32970|32974.8|32970|32968.8|32964|44
1677820500000|2023-03-03 05:15:00|32975.3|32970.5|32973.3|32968.5|32979.8|32975|32970.8|32966|109
1677820800000|2023-03-03 05:20:00|32973.8|32969|32977.3|32972.5|32978.8|32974|32971.8|32967|82
1677821100000|2023-03-03 05:25:00|32977.8|32973|32983.8|32979|32985.3|32980.5|32974.8|32970|151
1677821400000|2023-03-03 05:30:00|32983.3|32978.5|32978.3|32973.5|32988.3|32983.5|32978.3|32973.5|210
1677821700000|2023-03-03 05:35:00|32978.8|32974|32978.8|32974|32982.3|32977.5|32976.8|32972|56
1677822000000|2023-03-03 05:40:00|32979.3|32974.5|32978.8|32974|32981.8|32977|32976.8|32972|54
1677822300000|2023-03-03 05:45:00|32977.8|32973|32982.3|32977.5|32982.3|32977.5|32977.8|32973|50
1677822600000|2023-03-03 05:50:00|32981.8|32977|32976.8|32972|32982.3|32977.5|32975.8|32971|76
1677822900000|2023-03-03 05:55:00|32977.3|32972.5|32973.8|32969|32979.3|32974.5|32973.8|32969|37
1677823200000|2023-03-03 06:00:00|32973.3|32968.5|32973.3|32968.5|32977.8|32973|32970.8|32966|83
1677823500000|2023-03-03 06:05:00|32973.8|32969|32973.8|32969|32981.3|32976.5|32971.8|32967|101
1677823800000|2023-03-03 06:10:00|32974.3|32969.5|32971.3|32966.5|32979.3|32974.5|32966.3|32961.5|82
1677824100000|2023-03-03 06:15:00|32971.8|32967|32966.8|32962|32972.3|32967.5|32965.8|32961|47
1677824400000|2023-03-03 06:20:00|32967.3|32962.5|32973.3|32968.5|32974.8|32970|32966.3|32961.5|88
1677824700000|2023-03-03 06:25:00|32972.8|32968|32978.3|32973.5|32979.3|32974.5|32972.3|32967.5|74
1677825000000|2023-03-03 06:30:00|32978.8|32974|32976.3|32971.5|32979.3|32974.5|32972.3|32967.5|135
1677825300000|2023-03-03 06:35:00|32976.8|32972|32976.3|32971.5|32976.8|32972|32973.8|32969|39
1677825600000|2023-03-03 06:40:00|32975.8|32971|32976.3|32971.5|32976.8|32972|32971.3|32966.5|77
1677825900000|2023-03-03 06:45:00|32975.8|32971|32971.8|32967|32977.3|32972.5|32971.8|32967|42
1677826200000|2023-03-03 06:50:00|32972.3|32967.5|32974.8|32970|32977.3|32972.5|32972.3|32967.5|79
1677826500000|2023-03-03 06:55:00|32975.3|32970.5|32985.3|32980.5|32989.3|32984.5|32974.8|32970|194
1677826800000|2023-03-03 07:00:00|32984.7|32981.1|32954.7|32951.1|32984.7|32981.1|32952.7|32949.1|369
1677827100000|2023-03-03 07:05:00|32954.2|32950.6|32941.7|32938.1|32954.2|32950.6|32941.2|32937.6|238
1677827400000|2023-03-03 07:10:00|32942.2|32938.6|32945.7|32942.1|32953.2|32949.6|32941.7|32938.1|110
1677827700000|2023-03-03 07:15:00|32945.2|32941.6|32949.7|32946.1|32953.2|32949.6|32939.2|32935.6|152
1677828000000|2023-03-03 07:20:00|32949.2|32945.6|32947.7|32944.1|32957.7|32954.1|32947.2|32943.6|142
1677828300000|2023-03-03 07:25:00|32947.2|32943.6|32956.7|32953.1|32958.2|32954.6|32945.2|32941.6|69
1677828600000|2023-03-03 07:30:00|32957.2|32953.6|32956.7|32953.1|32959.2|32955.6|32952.7|32949.1|100
1677828900000|2023-03-03 07:35:00|32956.2|32952.6|32946.7|32943.1|32956.2|32952.6|32943.7|32940.1|76
1677829200000|2023-03-03 07:40:00|32947.2|32943.6|32946.7|32943.1|32949.2|32945.6|32943.7|32940.1|90
1677829500000|2023-03-03 07:45:00|32947.2|32943.6|32940.7|32937.1|32947.2|32943.6|32940.7|32937.1|96
1677829800000|2023-03-03 07:50:00|32941.2|32937.6|32948.2|32944.6|32948.7|32945.1|32933.2|32929.6|145
1677830100000|2023-03-03 07:55:00|32947.7|32944.1|32933.7|32930.1|32947.7|32944.1|32933.7|32930.1|118
1677830400000|2023-03-03 08:00:00|32933.2|32929.6|32988.2|32984.6|32994.2|32990.6|32933.2|32929.6|658
1677830700000|2023-03-03 08:05:00|32988.7|32985.1|32974.7|32971.1|32996.7|32993.1|32962.7|32959.1|356
1677831000000|2023-03-03 08:10:00|32974.2|32970.6|32960.7|32957.1|32980.7|32977.1|32958.7|32955.1|151
1677831300000|2023-03-03 08:15:00|32961.2|32957.6|32976.7|32973.1|32982.7|32979.1|32960.7|32957.1|142
1677831600000|2023-03-03 08:20:00|32976.2|32972.6|32978.7|32975.1|32984.2|32980.6|32970.7|32967.1|137
1677831900000|2023-03-03 08:25:00|32979.7|32976.1|32964.7|32961.1|32984.2|32980.6|32964.7|32961.1|163
1677832200000|2023-03-03 08:30:00|32964.2|32960.6|32979.7|32976.1|32988.2|32984.6|32963.7|32960.1|282
1677832500000|2023-03-03 08:35:00|32980.2|32976.6|32976.7|32973.1|32982.2|32978.6|32968.2|32964.6|242
1677832800000|2023-03-03 08:40:00|32977.2|32973.6|32990.7|32987.1|32997.2|32993.6|32977.2|32973.6|296
1677833100000|2023-03-03 08:45:00|32991.2|32987.6|32990.2|32986.6|32999.7|32996.1|32989.7|32986.1|193
1677833400000|2023-03-03 08:50:00|32989.7|32986.1|32986.7|32983.1|32990.7|32987.1|32979.7|32976.1|96
1677833700000|2023-03-03 08:55:00|32987.2|32983.6|32986.7|32983.1|32998.2|32994.6|32984.2|32980.6|280
1677834000000|2023-03-03 09:00:00|32987.7|32984.1|32996.7|32993.1|33000.2|32996.6|32983.7|32980.1|198
1677834300000|2023-03-03 09:05:00|32996.2|32992.6|32996.7|32993.1|32999.7|32996.1|32982.7|32979.1|237
1677834600000|2023-03-03 09:10:00|32997.2|32993.6|33003.7|33000.1|33004.7|33001.1|32996.2|32992.6|260
1677834900000|2023-03-03 09:15:00|33003.2|32999.6|33010.7|33007.1|33015.2|33011.6|33002.7|32999.1|397
1677835200000|2023-03-03 09:20:00|33010.2|33006.6|33009.7|33006.1|33019.7|33016.1|33003.7|33000.1|232
1677835500000|2023-03-03 09:25:00|33010.2|33006.6|33011.7|33008.1|33016.2|33012.6|33006.2|33002.6|121
1677835800000|2023-03-03 09:30:00|33011.2|33007.6|33015.7|33012.1|33021.2|33017.6|33011.2|33007.6|286
1677836100000|2023-03-03 09:35:00|33016.2|33012.6|33011.7|33008.1|33028.2|33024.6|33010.7|33007.1|288
1677836400000|2023-03-03 09:40:00|33011.2|33007.6|33003.7|33000.1|33011.2|33007.6|32995.2|32991.6|248
1677836700000|2023-03-03 09:45:00|33004.2|33000.6|33010.7|33007.1|33015.2|33011.6|33002.7|32999.1|184
1677837000000|2023-03-03 09:50:00|33011.2|33007.6|33015.2|33011.6|33015.7|33012.1|33006.7|33003.1|80
1677837300000|2023-03-03 09:55:00|33015.7|33012.1|33014.7|33011.1|33032.2|33028.6|33009.7|33006.1|344
1677837600000|2023-03-03 10:00:00|33014.2|33010.6|33035.7|33032.1|33038.7|33035.1|33014.2|33010.6|432
1677837900000|2023-03-03 10:05:00|33035.2|33031.6|33022.7|33019.1|33036.7|33033.1|33013.2|33009.6|226
1677838200000|2023-03-03 10:10:00|33023.2|33019.6|33031.7|33028.1|33035.7|33032.1|33023.2|33019.6|206
1677838500000|2023-03-03 10:15:00|33031.2|33027.6|33037.7|33034.1|33049.2|33045.6|33023.2|33019.6|393
1677838800000|2023-03-03 10:20:00|33037.2|33033.6|33043.7|33040.1|33045.2|33041.6|33035.2|33031.6|164
1677839100000|2023-03-03 10:25:00|33043.2|33039.6|33038.7|33035.1|33044.2|33040.6|33033.7|33030.1|121
1677839400000|2023-03-03 10:30:00|33038.2|33034.6|33044.2|33040.6|33047.2|33043.6|33033.7|33030.1|183
1677839700000|2023-03-03 10:35:00|33044.7|33041.1|33035.7|33032.1|33049.7|33046.1|33033.2|33029.6|364
1677840000000|2023-03-03 10:40:00|33035.2|33031.6|33047.7|33044.1|33049.2|33045.6|33032.7|33029.1|214
1677840300000|2023-03-03 10:45:00|33047.2|33043.6|33038.2|33034.6|33048.7|33045.1|33035.7|33032.1|144
1677840600000|2023-03-03 10:50:00|33038.7|33035.1|33030.7|33027.1|33039.2|33035.6|33024.2|33020.6|151
1677840900000|2023-03-03 10:55:00|33031.2|33027.6|33045.2|33041.6|33049.2|33045.6|33030.2|33026.6|234
1677841200000|2023-03-03 11:00:00|33044.7|33041.1|33055.2|33051.6|33057.2|33053.6|33043.7|33040.1|316
1677841500000|2023-03-03 11:05:00|33055.7|33052.1|33062.2|33058.6|33069.2|33065.6|33055.2|33051.6|383
1677841800000|2023-03-03 11:10:00|33062.7|33059.1|33071.2|33067.6|33071.2|33067.6|33061.7|33058.1|206
1677842100000|2023-03-03 11:15:00|33071.7|33068.1|33071.7|33068.1|33074.7|33071.1|33064.2|33060.6|189
1677842400000|2023-03-03 11:20:00|33071.2|33067.6|33064.7|33061.1|33073.7|33070.1|33064.7|33061.1|188
1677842700000|2023-03-03 11:25:00|33064.2|33060.6|33062.7|33059.1|33067.2|33063.6|33060.2|33056.6|102
1677843000000|2023-03-03 11:30:00|33062.2|33058.6|33059.7|33056.1|33062.2|33058.6|33053.7|33050.1|184
1677843300000|2023-03-03 11:35:00|33059.2|33055.6|33061.7|33058.1|33063.2|33059.6|33055.7|33052.1|96
1677843600000|2023-03-03 11:40:00|33061.2|33057.6|33068.2|33064.6|33070.2|33066.6|33061.2|33057.6|112
1677843900000|2023-03-03 11:45:00|33066.7|33063.1|33067.2|33063.6|33068.7|33065.1|33062.7|33059.1|107
1677844200000|2023-03-03 11:50:00|33066.7|33063.1|33062.2|33058.6|33066.7|33063.1|33060.2|33056.6|124
1677844500000|2023-03-03 11:55:00|33062.7|33059.1|33066.2|33062.6|33067.2|33063.6|33052.7|33049.1|198
1677844800000|2023-03-03 12:00:00|33065.2|33061.6|33088.7|33085.1|33100.2|33096.6|33063.7|33060.1|816
1677845100000|2023-03-03 12:05:00|33089.2|33085.6|33090.2|33086.6|33099.2|33095.6|33087.2|33083.6|301
1677845400000|2023-03-03 12:10:00|33089.7|33086.1|33096.7|33093.1|33096.7|33093.1|33086.7|33083.1|203
1677845700000|2023-03-03 12:15:00|33096.2|33092.6|33087.2|33083.6|33097.2|33093.6|33085.2|33081.6|179
1677846000000|2023-03-03 12:20:00|33087.7|33084.1|33084.2|33080.6|33087.7|33084.1|33075.2|33071.6|275
1677846300000|2023-03-03 12:25:00|33082.7|33079.1|33080.2|33076.6|33084.2|33080.6|33073.7|33070.1|112
1677846600000|2023-03-03 12:30:00|33079.7|33076.1|33087.2|33083.6|33095.7|33092.1|33078.7|33075.1|251
1677846900000|2023-03-03 12:35:00|33086.7|33083.1|33081.2|33077.6|33092.7|33089.1|33077.2|33073.6|156
1677847200000|2023-03-03 12:40:00|33079.7|33076.1|33064.2|33060.6|33079.7|33076.1|33061.7|33058.1|353
1677847500000|2023-03-03 12:45:00|33064.7|33061.1|33059.2|33055.6|33068.2|33064.6|33059.2|33055.6|240
1677847800000|2023-03-03 12:50:00|33058.2|33054.6|33053.7|33050.1|33061.2|33057.6|33053.7|33050.1|313
1677848100000|2023-03-03 12:55:00|33053.2|33049.6|33064.7|33061.1|33065.2|33061.6|33051.7|33048.1|269
1677848400000|2023-03-03 13:00:00|33065.2|33061.6|33077.7|33074.1|33077.7|33074.1|33063.2|33059.6|377
1677848700000|2023-03-03 13:05:00|33077.2|33073.6|33072.7|33069.1|33079.2|33075.6|33070.7|33067.1|201
1677849000000|2023-03-03 13:10:00|33072.2|33068.6|33061.7|33058.1|33073.7|33070.1|33060.7|33057.1|143
1677849300000|2023-03-03 13:15:00|33062.2|33058.6|33061.7|33058.1|33069.2|33065.6|33055.2|33051.6|320
1677849600000|2023-03-03 13:20:00|33061.2|33057.6|33071.7|33068.1|33073.2|33069.6|33059.7|33056.1|201
1677849900000|2023-03-03 13:25:00|33071.2|33067.6|33076.7|33073.1|33085.2|33081.6|33071.2|33067.6|340
1677850200000|2023-03-03 13:30:00|33076.2|33072.6|33076.2|33072.6|33077.2|33073.6|33065.7|33062.1|360
1677850500000|2023-03-03 13:35:00|33077.2|33073.6|33092.7|33089.1|33093.7|33090.1|33076.2|33072.6|254
1677850800000|2023-03-03 13:40:00|33093.2|33089.6|33104.7|33101.1|33107.7|33104.1|33085.2|33081.6|444
1677851100000|2023-03-03 13:45:00|33104.2|33100.6|33121.2|33117.6|33124.2|33120.6|33096.2|33092.6|607
1677851400000|2023-03-03 13:50:00|33120.7|33117.1|33110.7|33107.1|33127.2|33123.6|33104.2|33100.6|379
1677851700000|2023-03-03 13:55:00|33110.2|33106.6|33121.7|33118.1|33123.2|33119.6|33106.2|33102.6|545
1677852000000|2023-03-03 14:00:00|33122.2|33118.6|33137.7|33134.1|33144.7|33141.1|33120.7|33117.1|946
1677852300000|2023-03-03 14:05:00|33137.2|33133.6|33140.7|33137.1|33155.2|33151.6|33134.7|33131.1|536
1677852600000|2023-03-03 14:10:00|33140.2|33136.6|33148.7|33145.1|33157.2|33153.6|33136.2|33132.6|363
1677852900000|2023-03-03 14:15:00|33148.2|33144.6|33129.7|33126.1|33149.2|33145.6|33128.2|33124.6|456
1677853200000|2023-03-03 14:20:00|33130.2|33126.6|33123.2|33119.6|33138.2|33134.6|33120.2|33116.6|403
1677853500000|2023-03-03 14:25:00|33122.7|33119.1|33113.7|33110.1|33128.2|33124.6|33112.2|33108.6|650
1677853800000|2023-03-03 14:30:00|33113.1|33110.7|33070.6|33068.2|33133.6|33131.2|33057.6|33055.2|6124
1677854100000|2023-03-03 14:35:00|33071.6|33069.2|33047.1|33044.7|33074.6|33072.2|33036.1|33033.7|3280
1677854400000|2023-03-03 14:40:00|33048.6|33046.2|33054.1|33051.7|33083.1|33080.7|33043.6|33041.2|2185
1677854700000|2023-03-03 14:45:00|33053.6|33051.2|33083.1|33080.7|33099.6|33097.2|33052.6|33050.2|2321
1677855000000|2023-03-03 14:50:00|33082.6|33080.2|33119.1|33116.7|33128.1|33125.7|33058.6|33056.2|2041
1677855300000|2023-03-03 14:55:00|33118.6|33116.2|33126.1|33123.7|33158.1|33155.7|33117.1|33114.7|2921
1677855600000|2023-03-03 15:00:00|33139.6|33137.2|33063.6|33061.2|33147.6|33145.2|33027.1|33024.7|5094
1677855900000|2023-03-03 15:05:00|33063.1|33060.7|33008.6|33006.2|33064.1|33061.7|33000.6|32998.2|2733
1677856200000|2023-03-03 15:10:00|33007.1|33004.7|33079.6|33077.2|33082.6|33080.2|32997.6|32995.2|2609
1677856500000|2023-03-03 15:15:00|33080.1|33077.7|33082.6|33080.2|33107.6|33105.2|33069.6|33067.2|1711
1677856800000|2023-03-03 15:20:00|33083.1|33080.7|33119.6|33117.2|33126.6|33124.2|33077.6|33075.2|2131
1677857100000|2023-03-03 15:25:00|33121.6|33119.2|33151.6|33149.2|33162.1|33159.7|33121.6|33119.2|2559
1677857400000|2023-03-03 15:30:00|33151.1|33148.7|33110.1|33107.7|33153.1|33150.7|33106.6|33104.2|1914
1677857700000|2023-03-03 15:35:00|33110.6|33108.2|33101.1|33098.7|33112.6|33110.2|33091.1|33088.7|2232
1677858000000|2023-03-03 15:40:00|33100.6|33098.2|33117.1|33114.7|33120.6|33118.2|33093.6|33091.2|1857
1677858300000|2023-03-03 15:45:00|33116.6|33114.2|33116.1|33113.7|33152.6|33150.2|33100.6|33098.2|1783
1677858600000|2023-03-03 15:50:00|33115.6|33113.2|33117.6|33115.2|33119.1|33116.7|33099.6|33097.2|1901
1677858900000|2023-03-03 15:55:00|33118.1|33115.7|33120.6|33118.2|33143.6|33141.2|33116.6|33114.2|1240
1677859200000|2023-03-03 16:00:00|33121.1|33118.7|33125.6|33123.2|33150.6|33148.2|33116.6|33114.2|1924
1677859500000|2023-03-03 16:05:00|33125.1|33122.7|33150.1|33147.7|33158.1|33155.7|33120.1|33117.7|1433
1677859800000|2023-03-03 16:10:00|33149.6|33147.2|33144.1|33141.7|33154.1|33151.7|33113.6|33111.2|1841
1677860100000|2023-03-03 16:15:00|33145.1|33142.7|33163.8|33161.4|33178.3|33175.9|33138.1|33135.7|1545
1677860400000|2023-03-03 16:20:00|33162.8|33160.4|33159.3|33156.9|33163.8|33161.4|33140.3|33137.9|995
1677860700000|2023-03-03 16:25:00|33159.8|33157.4|33170.7|33168.3|33172.7|33170.3|33148.8|33146.4|1773
1677861000000|2023-03-03 16:30:00|33171.7|33169.3|33173.7|33171.3|33197.7|33195.3|33161.7|33159.3|2151
1677861300000|2023-03-03 16:35:00|33173.2|33170.8|33170.7|33168.3|33208.7|33206.3|33160.7|33158.3|1884
1677861600000|2023-03-03 16:40:00|33171.2|33168.8|33179.2|33176.8|33180.7|33178.3|33159.7|33157.3|819
1677861900000|2023-03-03 16:45:00|33179.7|33177.3|33192.7|33190.3|33203.2|33200.8|33175.7|33173.3|887
1677862200000|2023-03-03 16:50:00|33193.2|33190.8|33215.7|33213.3|33225.2|33222.8|33193.2|33190.8|1752
1677862500000|2023-03-03 16:55:00|33216.7|33214.3|33250.7|33248.3|33266.7|33264.3|33213.7|33211.3|2939
1677862800000|2023-03-03 17:00:00|33252.7|33250.3|33248.7|33246.3|33264.7|33262.3|33243.2|33240.8|1337
1677863100000|2023-03-03 17:05:00|33247.7|33245.3|33252.7|33250.3|33259.7|33257.3|33246.2|33243.8|817
1677863400000|2023-03-03 17:10:00|33253.2|33250.8|33252.7|33250.3|33275.7|33273.3|33251.7|33249.3|1334
1677863700000|2023-03-03 17:15:00|33253.2|33250.8|33236.7|33234.3|33253.7|33251.3|33224.7|33222.3|1240
1677864000000|2023-03-03 17:20:00|33236.2|33233.8|33237.7|33235.3|33239.2|33236.8|33222.7|33220.3|984
1677864300000|2023-03-03 17:25:00|33238.2|33235.8|33240.7|33238.3|33245.7|33243.3|33227.7|33225.3|625
1677864600000|2023-03-03 17:30:00|33241.2|33238.8|33239.7|33237.3|33252.7|33250.3|33235.7|33233.3|553
1677864900000|2023-03-03 17:35:00|33239.2|33236.8|33241.7|33239.3|33244.2|33241.8|33226.2|33223.8|658
1677865200000|2023-03-03 17:40:00|33242.2|33239.8|33240.7|33238.3|33247.7|33245.3|33235.2|33232.8|507
1677865500000|2023-03-03 17:45:00|33241.2|33238.8|33249.2|33246.8|33254.2|33251.8|33237.2|33234.8|889
1677865800000|2023-03-03 17:50:00|33249.7|33247.3|33263.2|33260.8|33263.2|33260.8|33241.7|33239.3|920
1677866100000|2023-03-03 17:55:00|33263.7|33261.3|33287.7|33285.3|33290.7|33288.3|33263.2|33260.8|1579
1677866400000|2023-03-03 18:00:00|33288.7|33286.3|33293.2|33290.8|33295.7|33293.3|33278.7|33276.3|918
1677866700000|2023-03-03 18:05:00|33293.7|33291.3|33307.6|33305.2|33315.6|33313.2|33290.7|33288.3|1434
1677867000000|2023-03-03 18:10:00|33307.1|33304.7|33309.6|33307.2|33313.1|33310.7|33301.6|33299.2|1263
1677867300000|2023-03-03 18:15:00|33309.1|33306.7|33283.1|33280.7|33309.1|33306.7|33280.1|33277.7|1092
1677867600000|2023-03-03 18:20:00|33283.6|33281.2|33285.6|33283.2|33291.1|33288.7|33277.6|33275.2|709
1677867900000|2023-03-03 18:25:00|33286.6|33284.2|33298.6|33296.2|33305.6|33303.2|33282.6|33280.2|613
1677868200000|2023-03-03 18:30:00|33299.1|33296.7|33274.1|33271.7|33303.6|33301.2|33270.6|33268.2|629
1677868500000|2023-03-03 18:35:00|33274.6|33272.2|33279.6|33277.2|33285.6|33283.2|33270.6|33268.2|515
1677868800000|2023-03-03 18:40:00|33280.1|33277.7|33277.6|33275.2|33284.6|33282.2|33273.6|33271.2|323
1677869100000|2023-03-03 18:45:00|33278.6|33276.2|33291.6|33289.2|33294.1|33291.7|33274.6|33272.2|439
1677869400000|2023-03-03 18:50:00|33291.1|33288.7|33290.6|33288.2|33297.6|33295.2|33283.6|33281.2|443
1677869700000|2023-03-03 18:55:00|33289.6|33287.2|33287.1|33284.7|33293.1|33290.7|33280.6|33278.2|417
1677870000000|2023-03-03 19:00:00|33288.6|33286.2|33277.6|33275.2|33290.6|33288.2|33265.1|33262.7|697
1677870300000|2023-03-03 19:05:00|33278.1|33275.7|33295.1|33292.7|33300.1|33297.7|33274.6|33272.2|615
1677870600000|2023-03-03 19:10:00|33295.6|33293.2|33321.1|33318.7|33327.6|33325.2|33294.6|33292.2|1177
1677870900000|2023-03-03 19:15:00|33321.6|33319.2|33307.6|33305.2|33327.6|33325.2|33304.6|33302.2|782
1677871200000|2023-03-03 19:20:00|33305.7|33303.3|33320.7|33318.3|33322.7|33320.3|33304.2|33301.8|552
1677871500000|2023-03-03 19:25:00|33319.7|33317.3|33343.2|33340.8|33346.7|33344.3|33318.7|33316.3|1130
1677871800000|2023-03-03 19:30:00|33343.7|33341.3|33342.7|33340.3|33351.7|33349.3|33335.2|33332.8|960
1677872100000|2023-03-03 19:35:00|33343.2|33340.8|33334.2|33331.8|33345.7|33343.3|33330.7|33328.3|657
1677872400000|2023-03-03 19:40:00|33333.7|33331.3|33339.7|33337.3|33345.2|33342.8|33330.7|33328.3|490
1677872700000|2023-03-03 19:45:00|33340.2|33337.8|33346.7|33344.3|33350.7|33348.3|33332.7|33330.3|454
1677873000000|2023-03-03 19:50:00|33346.2|33343.8|33341.2|33338.8|33356.7|33354.3|33338.7|33336.3|848
1677873300000|2023-03-03 19:55:00|33340.7|33338.3|33356.7|33354.3|33357.7|33355.3|33337.7|33335.3|634
1677873600000|2023-03-03 20:00:00|33356.2|33353.8|33369.7|33367.3|33369.7|33367.3|33347.2|33344.8|865
1677873900000|2023-03-03 20:05:00|33369.2|33366.8|33406.2|33403.8|33409.2|33406.8|33367.7|33365.3|2081
1677874200000|2023-03-03 20:10:00|33405.7|33403.3|33373.2|33370.8|33405.7|33403.3|33370.7|33368.3|1016
1677874500000|2023-03-03 20:15:00|33373.7|33371.3|33363.7|33361.3|33380.7|33378.3|33357.2|33354.8|888
1677874800000|2023-03-03 20:20:00|33364.2|33361.8|33368.7|33366.3|33383.7|33381.3|33362.7|33360.3|869
1677875100000|2023-03-03 20:25:00|33368.2|33365.8|33373.2|33370.8|33377.7|33375.3|33352.2|33349.8|1137
1677875400000|2023-03-03 20:30:00|33373.7|33371.3|33363.7|33361.3|33376.7|33374.3|33360.7|33358.3|1088
1677875700000|2023-03-03 20:35:00|33364.2|33361.8|33370.7|33368.3|33371.7|33369.3|33353.7|33351.3|921
1677876000000|2023-03-03 20:40:00|33371.6|33369.2|33363.1|33360.7|33371.6|33369.2|33346.6|33344.2|1149
1677876300000|2023-03-03 20:45:00|33362.6|33360.2|33362.6|33360.2|33368.6|33366.2|33342.1|33339.7|1313
1677876600000|2023-03-03 20:50:00|33363.1|33360.7|33373.6|33371.2|33375.6|33373.2|33345.6|33343.2|1738
1677876900000|2023-03-03 20:55:00|33373.1|33370.7|33392.6|33390.2|33401.1|33398.7|33365.6|33363.2|4066
1677877200000|2023-03-03 21:00:00|33393.8|33389|33394.8|33390|33398.8|33394|33365.8|33361|1497
1677877500000|2023-03-03 21:05:00|33394.3|33389.5|33398.3|33393.5|33404.3|33399.5|33390.3|33385.5|493
1677877800000|2023-03-03 21:10:00|33397.8|33393|33402.8|33398|33408.3|33403.5|33390.3|33385.5|429
1677878100000|2023-03-03 21:15:00|33401.3|33396.5|33401.3|33396.5|33406.8|33402|33397.8|33393|195
1677878400000|2023-03-03 21:20:00|33401.8|33397|33403.3|33398.5|33403.8|33399|33397.3|33392.5|85
1677878700000|2023-03-03 21:25:00|33402.8|33398|33404.3|33399.5|33412.3|33407.5|33401.3|33396.5|130
1677879000000|2023-03-03 21:30:00|33403.8|33399|33404.3|33399.5|33407.3|33402.5|33401.8|33397|143
1677879300000|2023-03-03 21:35:00|33404.8|33400|33407.8|33403|33408.8|33404|33404.3|33399.5|65
1677879600000|2023-03-03 21:40:00|33407.3|33402.5|33401.3|33396.5|33407.8|33403|33400.3|33395.5|68
1677879900000|2023-03-03 21:45:00|33401.8|33397|33408.3|33403.5|33408.8|33404|33399.8|33395|251
1677880200000|2023-03-03 21:50:00|33407.8|33403|33399.3|33394.5|33409.8|33405|33398.8|33394|104
1677880500000|2023-03-03 21:55:00|33399.8|33395|33404.7|33394.9|33406.3|33398.5|33391.8|33387|269
1678057200000|2023-03-05 23:00:00|33364.3|33359.5|33347.8|33343|33365.3|33360.5|33342.8|33338|328
1678057500000|2023-03-05 23:05:00|33348.3|33343.5|33349.8|33345|33354.3|33349.5|33345.8|33341|160
1678057800000|2023-03-05 23:10:00|33350.3|33345.5|33357.8|33353|33362.3|33357.5|33337.8|33333|258
1678058100000|2023-03-05 23:15:00|33357.3|33352.5|33349.3|33344.5|33359.3|33354.5|33346.3|33341.5|130
1678058400000|2023-03-05 23:20:00|33348.8|33344|33341.8|33337|33353.8|33349|33338.3|33333.5|181
1678058700000|2023-03-05 23:25:00|33341.3|33336.5|33340.3|33335.5|33344.3|33339.5|33339.3|33334.5|71
1678059000000|2023-03-05 23:30:00|33340.8|33336|33350.8|33346|33351.8|33347|33339.3|33334.5|95
1678059300000|2023-03-05 23:35:00|33350.3|33345.5|33354.8|33350|33359.8|33355|33349.3|33344.5|90
1678059600000|2023-03-05 23:40:00|33355.3|33350.5|33352.8|33348|33356.3|33351.5|33351.3|33346.5|77
1678059900000|2023-03-05 23:45:00|33353.3|33348.5|33354.3|33349.5|33355.8|33351|33349.3|33344.5|69
1678060200000|2023-03-05 23:50:00|33354.8|33350|33357.3|33352.5|33358.3|33353.5|33347.3|33342.5|83
1678060500000|2023-03-05 23:55:00|33357.8|33353|33352.3|33347.5|33357.8|33353|33350.3|33345.5|41
1678060800000|2023-03-06 00:00:00|33351.8|33347|33360.3|33355.5|33361.3|33356.5|33350.8|33346|86
1678061100000|2023-03-06 00:05:00|33359.3|33354.5|33352.8|33348|33367.3|33362.5|33350.8|33346|173
1678061400000|2023-03-06 00:10:00|33353.3|33348.5|33351.3|33346.5|33354.8|33350|33348.8|33344|113
1678061700000|2023-03-06 00:15:00|33351.8|33347|33347.3|33342.5|33356.3|33351.5|33343.8|33339|150
1678062000000|2023-03-06 00:20:00|33346.8|33342|33355.3|33350.5|33358.8|33354|33346.3|33341.5|58
1678062300000|2023-03-06 00:25:00|33354.8|33350|33367.3|33362.5|33369.3|33364.5|33354.8|33350|103
1678062600000|2023-03-06 00:30:00|33366.8|33362|33356.8|33352|33369.8|33365|33356.3|33351.5|105
1678062900000|2023-03-06 00:35:00|33356.3|33351.5|33359.3|33354.5|33363.8|33359|33356.3|33351.5|42
1678063200000|2023-03-06 00:40:00|33360.3|33355.5|33359.3|33354.5|33361.3|33356.5|33356.3|33351.5|64
1678063500000|2023-03-06 00:45:00|33358.8|33354|33363.3|33358.5|33364.3|33359.5|33356.8|33352|32
1678063800000|2023-03-06 00:50:00|33362.8|33358|33361.3|33356.5|33364.8|33360|33359.3|33354.5|12
1678064100000|2023-03-06 00:55:00|33360.8|33356|33364.3|33359.5|33365.8|33361|33359.3|33354.5|69
1678064400000|2023-03-06 01:00:00|33363.8|33359|33365.3|33360.5|33366.3|33361.5|33359.3|33354.5|67
1678064700000|2023-03-06 01:05:00|33364.8|33360|33354.3|33349.5|33365.8|33361|33353.3|33348.5|252
1678065000000|2023-03-06 01:10:00|33353.8|33349|33353.3|33348.5|33355.8|33351|33348.8|33344|107
1678065300000|2023-03-06 01:15:00|33353.8|33349|33353.3|33348.5|33354.8|33350|33348.3|33343.5|125
1678065600000|2023-03-06 01:20:00|33353.8|33349|33354.3|33349.5|33357.8|33353|33349.8|33345|67
1678065900000|2023-03-06 01:25:00|33354.8|33350|33364.3|33359.5|33364.8|33360|33354.3|33349.5|70
1678066200000|2023-03-06 01:30:00|33363.8|33359|33381.8|33377|33386.3|33381.5|33363.8|33359|333
1678066500000|2023-03-06 01:35:00|33381.3|33376.5|33387.3|33382.5|33391.3|33386.5|33376.3|33371.5|205
1678066800000|2023-03-06 01:40:00|33386.8|33382|33384.3|33379.5|33391.3|33386.5|33380.8|33376|146
1678067100000|2023-03-06 01:45:00|33384.8|33380|33385.8|33381|33387.8|33383|33378.8|33374|61
1678067400000|2023-03-06 01:50:00|33385.3|33380.5|33383.3|33378.5|33389.3|33384.5|33382.8|33378|83
1678067700000|2023-03-06 01:55:00|33383.8|33379|33382.8|33378|33389.3|33384.5|33382.3|33377.5|102
1678068000000|2023-03-06 02:00:00|33383.3|33378.5|33375.3|33370.5|33383.8|33379|33374.3|33369.5|96
1678068300000|2023-03-06 02:05:00|33374.8|33370|33376.3|33371.5|33377.8|33373|33370.3|33365.5|85
1678068600000|2023-03-06 02:10:00|33376.8|33372|33376.3|33371.5|33376.8|33372|33371.3|33366.5|105
1678068900000|2023-03-06 02:15:00|33376.8|33372|33382.8|33378|33385.8|33381|33375.3|33370.5|46
1678069200000|2023-03-06 02:20:00|33381.8|33377|33380.3|33375.5|33381.8|33377|33375.3|33370.5|60
1678069500000|2023-03-06 02:25:00|33380.8|33376|33381.3|33376.5|33382.3|33377.5|33375.3|33370.5|25
1678069800000|2023-03-06 02:30:00|33380.8|33376|33383.3|33378.5|33387.3|33382.5|33379.8|33375|55
1678070100000|2023-03-06 02:35:00|33382.8|33378|33410.3|33405.5|33419.8|33415|33380.8|33376|662
1678070400000|2023-03-06 02:40:00|33409.8|33405|33437.3|33432.5|33452.3|33447.5|33404.8|33400|864
1678070700000|2023-03-06 02:45:00|33436.8|33432|33441.3|33436.5|33443.3|33438.5|33430.3|33425.5|222
1678071000000|2023-03-06 02:50:00|33440.8|33436|33437.3|33432.5|33442.8|33438|33431.3|33426.5|111
1678071300000|2023-03-06 02:55:00|33437.8|33433|33432.3|33427.5|33441.8|33437|33430.8|33426|158
1678071600000|2023-03-06 03:00:00|33432.8|33428|33434.8|33430|33438.3|33433.5|33431.3|33426.5|86
1678071900000|2023-03-06 03:05:00|33435.3|33430.5|33431.3|33426.5|33438.3|33433.5|33430.3|33425.5|33
1678072200000|2023-03-06 03:10:00|33430.3|33425.5|33425.8|33421|33432.8|33428|33425.8|33421|51
1678072500000|2023-03-06 03:15:00|33425.3|33420.5|33427.3|33422.5|33432.3|33427.5|33422.8|33418|62
1678072800000|2023-03-06 03:20:00|33427.8|33423|33428.3|33423.5|33429.3|33424.5|33420.8|33416|77
1678073100000|2023-03-06 03:25:00|33426.8|33422|33427.8|33423|33429.8|33425|33425.3|33420.5|36
1678073400000|2023-03-06 03:30:00|33428.3|33423.5|33429.8|33425|33432.3|33427.5|33427.3|33422.5|71
1678073700000|2023-03-06 03:35:00|33429.3|33424.5|33427.3|33422.5|33433.3|33428.5|33426.3|33421.5|83
1678074000000|2023-03-06 03:40:00|33426.3|33421.5|33424.3|33419.5|33428.3|33423.5|33422.3|33417.5|133
1678074300000|2023-03-06 03:45:00|33424.8|33420|33418.3|33413.5|33424.8|33420|33414.8|33410|106
1678074600000|2023-03-06 03:50:00|33418.8|33414|33424.3|33419.5|33425.8|33421|33418.8|33414|57
1678074900000|2023-03-06 03:55:00|33424.8|33420|33426.3|33421.5|33432.3|33427.5|33424.8|33420|44
1678075200000|2023-03-06 04:00:00|33426.8|33422|33426.3|33421.5|33433.3|33428.5|33425.8|33421|48
1678075500000|2023-03-06 04:05:00|33425.8|33421|33423.8|33419|33426.3|33421.5|33419.8|33415|43
1678075800000|2023-03-06 04:10:00|33423.3|33418.5|33425.3|33420.5|33426.8|33422|33420.8|33416|42
1678076100000|2023-03-06 04:15:00|33424.8|33420|33422.3|33417.5|33424.8|33420|33420.8|33416|25
1678076400000|2023-03-06 04:20:00|33422.8|33418|33410.3|33405.5|33424.3|33419.5|33407.3|33402.5|95
1678076700000|2023-03-06 04:25:00|33409.8|33405|33409.3|33404.5|33415.3|33410.5|33406.8|33402|60
1678077000000|2023-03-06 04:30:00|33409.8|33405|33400.3|33395.5|33410.8|33406|33399.8|33395|64
1678077300000|2023-03-06 04:35:00|33400.8|33396|33402.3|33397.5|33404.8|33400|33399.8|33395|45
1678077600000|2023-03-06 04:40:00|33401.8|33397|33399.3|33394.5|33404.3|33399.5|33397.8|33393|54
1678077900000|2023-03-06 04:45:00|33399.8|33395|33407.3|33402.5|33407.3|33402.5|33399.8|33395|40
1678078200000|2023-03-06 04:50:00|33406.8|33402|33407.3|33402.5|33410.3|33405.5|33403.8|33399|30
1678078500000|2023-03-06 04:55:00|33407.8|33403|33401.3|33396.5|33407.8|33403|33399.8|33395|40
1678078800000|2023-03-06 05:00:00|33401.8|33397|33398.3|33393.5|33403.3|33398.5|33395.3|33390.5|44
1678079100000|2023-03-06 05:05:00|33398.8|33394|33403.3|33398.5|33405.8|33401|33397.8|33393|25
1678079400000|2023-03-06 05:10:00|33402.8|33398|33404.3|33399.5|33406.3|33401.5|33400.8|33396|28
1678079700000|2023-03-06 05:15:00|33404.8|33400|33406.3|33401.5|33410.8|33406|33402.8|33398|42
1678080000000|2023-03-06 05:20:00|33407.3|33402.5|33401.3|33396.5|33408.8|33404|33400.3|33395.5|30
1678080300000|2023-03-06 05:25:00|33400.8|33396|33399.8|33395|33403.8|33399|33398.3|33393.5|24
1678080600000|2023-03-06 05:30:00|33399.3|33394.5|33399.8|33395|33402.3|33397.5|33397.8|33393|50
1678080900000|2023-03-06 05:35:00|33399.3|33394.5|33397.3|33392.5|33403.8|33399|33397.3|33392.5|25
1678081200000|2023-03-06 05:40:00|33397.8|33393|33405.3|33400.5|33405.8|33401|33397.3|33392.5|33
1678081500000|2023-03-06 05:45:00|33404.8|33400|33408.8|33404|33409.8|33405|33402.8|33398|38
1678081800000|2023-03-06 05:50:00|33408.3|33403.5|33406.8|33402|33409.8|33405|33404.3|33399.5|31
1678082100000|2023-03-06 05:55:00|33406.3|33401.5|33409.3|33404.5|33411.3|33406.5|33405.3|33400.5|26
1678082400000|2023-03-06 06:00:00|33408.8|33404|33408.3|33403.5|33410.8|33406|33404.3|33399.5|30
1678082700000|2023-03-06 06:05:00|33408.8|33404|33409.3|33404.5|33414.3|33409.5|33406.8|33402|28
1678083000000|2023-03-06 06:10:00|33409.8|33405|33409.3|33404.5|33417.3|33412.5|33407.8|33403|47
1678083300000|2023-03-06 06:15:00|33408.3|33403.5|33403.3|33398.5|33408.3|33403.5|33400.3|33395.5|44
1678083600000|2023-03-06 06:20:00|33403.8|33399|33397.3|33392.5|33404.3|33399.5|33396.8|33392|79
1678083900000|2023-03-06 06:25:00|33397.8|33393|33397.3|33392.5|33400.3|33395.5|33395.3|33390.5|37
1678084200000|2023-03-06 06:30:00|33396.8|33392|33396.3|33391.5|33399.3|33394.5|33390.8|33386|61
1678084500000|2023-03-06 06:35:00|33397.3|33392.5|33400.8|33396|33405.3|33400.5|33395.8|33391|66
1678084800000|2023-03-06 06:40:00|33400.3|33395.5|33405.3|33400.5|33406.8|33402|33399.8|33395|21
1678085100000|2023-03-06 06:45:00|33404.8|33400|33404.3|33399.5|33409.3|33404.5|33402.8|33398|44
1678085400000|2023-03-06 06:50:00|33403.8|33399|33406.3|33401.5|33408.3|33403.5|33402.3|33397.5|32
1678085700000|2023-03-06 06:55:00|33405.8|33401|33409.8|33405|33409.8|33405|33400.8|33396|101
1678086000000|2023-03-06 07:00:00|33409.2|33405.6|33382.7|33379.1|33409.2|33405.6|33378.7|33375.1|380
1678086300000|2023-03-06 07:05:00|33382.2|33378.6|33380.7|33377.1|33389.2|33385.6|33377.2|33373.6|195
1678086600000|2023-03-06 07:10:00|33381.2|33377.6|33393.7|33390.1|33398.7|33395.1|33380.7|33377.1|95
1678086900000|2023-03-06 07:15:00|33393.2|33389.6|33402.7|33399.1|33404.7|33401.1|33392.7|33389.1|102
1678087200000|2023-03-06 07:20:00|33403.2|33399.6|33403.2|33399.6|33405.7|33402.1|33394.7|33391.1|78
1678087500000|2023-03-06 07:25:00|33403.7|33400.1|33402.7|33399.1|33405.7|33402.1|33398.2|33394.6|101
1678087800000|2023-03-06 07:30:00|33398.2|33394.6|33393.7|33390.1|33400.2|33396.6|33392.2|33388.6|197
1678088100000|2023-03-06 07:35:00|33394.2|33390.6|33400.7|33397.1|33408.2|33404.6|33392.7|33389.1|121
1678088400000|2023-03-06 07:40:00|33400.2|33396.6|33411.7|33408.1|33413.2|33409.6|33400.2|33396.6|77
1678088700000|2023-03-06 07:45:00|33411.2|33407.6|33409.7|33406.1|33418.2|33414.6|33406.2|33402.6|111
1678089000000|2023-03-06 07:50:00|33409.2|33405.6|33396.7|33393.1|33409.7|33406.1|33395.2|33391.6|72
1678089300000|2023-03-06 07:55:00|33396.2|33392.6|33391.7|33388.1|33399.2|33395.6|33390.2|33386.6|141
1678089600000|2023-03-06 08:00:00|33391.2|33387.6|33391.7|33388.1|33398.2|33394.6|33383.2|33379.6|380
1678089900000|2023-03-06 08:05:00|33391.2|33387.6|33388.7|33385.1|33396.2|33392.6|33377.7|33374.1|269
1678090200000|2023-03-06 08:10:00|33388.2|33384.6|33382.7|33379.1|33395.7|33392.1|33380.7|33377.1|221
1678090500000|2023-03-06 08:15:00|33383.2|33379.6|33376.7|33373.1|33388.7|33385.1|33364.7|33361.1|272
1678090800000|2023-03-06 08:20:00|33376.2|33372.6|33396.7|33393.1|33397.2|33393.6|33375.2|33371.6|200
1678091100000|2023-03-06 08:25:00|33396.2|33392.6|33382.7|33379.1|33398.2|33394.6|33380.2|33376.6|134
1678091400000|2023-03-06 08:30:00|33383.2|33379.6|33384.7|33381.1|33386.7|33383.1|33369.7|33366.1|241
1678091700000|2023-03-06 08:35:00|33385.2|33381.6|33391.7|33388.1|33396.2|33392.6|33383.2|33379.6|182
1678092000000|2023-03-06 08:40:00|33391.2|33387.6|33387.2|33383.6|33394.2|33390.6|33384.7|33381.1|102
1678092300000|2023-03-06 08:45:00|33387.7|33384.1|33403.7|33400.1|33405.2|33401.6|33385.7|33382.1|133
1678092600000|2023-03-06 08:50:00|33404.2|33400.6|33414.7|33411.1|33427.7|33424.1|33403.7|33400.1|282
1678092900000|2023-03-06 08:55:00|33414.2|33410.6|33402.7|33399.1|33414.7|33411.1|33397.7|33394.1|282
1678093200000|2023-03-06 09:00:00|33402.2|33398.6|33391.2|33387.6|33405.2|33401.6|33384.7|33381.1|414
1678093500000|2023-03-06 09:05:00|33390.7|33387.1|33376.2|33372.6|33394.2|33390.6|33370.7|33367.1|315
1678093800000|2023-03-06 09:10:00|33377.2|33373.6|33383.7|33380.1|33392.2|33388.6|33372.7|33369.1|324
1678094100000|2023-03-06 09:15:00|33384.2|33380.6|33365.7|33362.1|33388.7|33385.1|33361.2|33357.6|332
1678094400000|2023-03-06 09:20:00|33365.2|33361.6|33376.2|33372.6|33384.2|33380.6|33364.7|33361.1|319
1678094700000|2023-03-06 09:25:00|33376.7|33373.1|33363.7|33360.1|33376.7|33373.1|33361.2|33357.6|204
1678095000000|2023-03-06 09:30:00|33363.2|33359.6|33371.7|33368.1|33372.7|33369.1|33359.2|33355.6|385
1678095300000|2023-03-06 09:35:00|33372.2|33368.6|33379.7|33376.1|33379.7|33376.1|33369.2|33365.6|252
1678095600000|2023-03-06 09:40:00|33380.2|33376.6|33384.7|33381.1|33389.7|33386.1|33374.7|33371.1|172
1678095900000|2023-03-06 09:45:00|33384.2|33380.6|33378.2|33374.6|33384.2|33380.6|33367.7|33364.1|113
1678096200000|2023-03-06 09:50:00|33378.7|33375.1|33375.7|33372.1|33379.2|33375.6|33367.7|33364.1|208
1678096500000|2023-03-06 09:55:00|33375.2|33371.6|33378.2|33374.6|33378.7|33375.1|33367.7|33364.1|183
1678096800000|2023-03-06 10:00:00|33376.7|33373.1|33379.7|33376.1|33389.7|33386.1|33374.7|33371.1|193
1678097100000|2023-03-06 10:05:00|33379.2|33375.6|33371.7|33368.1|33386.2|33382.6|33370.2|33366.6|149
1678097400000|2023-03-06 10:10:00|33372.2|33368.6|33383.7|33380.1|33387.7|33384.1|33371.7|33368.1|139
1678097700000|2023-03-06 10:15:00|33383.2|33379.6|33375.7|33372.1|33386.2|33382.6|33373.7|33370.1|138
1678098000000|2023-03-06 10:20:00|33376.2|33372.6|33372.2|33368.6|33379.2|33375.6|33369.7|33366.1|200
1678098300000|2023-03-06 10:25:00|33372.7|33369.1|33363.7|33360.1|33373.2|33369.6|33362.2|33358.6|239
1678098600000|2023-03-06 10:30:00|33363.2|33359.6|33364.7|33361.1|33367.2|33363.6|33360.2|33356.6|138
1678098900000|2023-03-06 10:35:00|33364.2|33360.6|33360.7|33357.1|33364.7|33361.1|33354.7|33351.1|213
1678099200000|2023-03-06 10:40:00|33360.2|33356.6|33370.7|33367.1|33371.7|33368.1|33359.7|33356.1|138
1678099500000|2023-03-06 10:45:00|33370.2|33366.6|33375.7|33372.1|33380.7|33377.1|33365.2|33361.6|192
1678099800000|2023-03-06 10:50:00|33376.2|33372.6|33396.7|33393.1|33396.7|33393.1|33376.2|33372.6|180
1678100100000|2023-03-06 10:55:00|33396.2|33392.6|33387.7|33384.1|33396.7|33393.1|33385.7|33382.1|98
1678100400000|2023-03-06 11:00:00|33388.2|33384.6|33384.2|33380.6|33391.2|33387.6|33379.2|33375.6|155
1678100700000|2023-03-06 11:05:00|33383.7|33380.1|33383.2|33379.6|33390.2|33386.6|33382.2|33378.6|130
1678101000000|2023-03-06 11:10:00|33383.7|33380.1|33396.7|33393.1|33399.7|33396.1|33383.7|33380.1|214
1678101300000|2023-03-06 11:15:00|33397.2|33393.6|33396.7|33393.1|33401.7|33398.1|33391.2|33387.6|226
1678101600000|2023-03-06 11:20:00|33396.2|33392.6|33393.7|33390.1|33399.7|33396.1|33387.7|33384.1|129
1678101900000|2023-03-06 11:25:00|33394.2|33390.6|33387.7|33384.1|33394.7|33391.1|33383.2|33379.6|122
1678102200000|2023-03-06 11:30:00|33387.2|33383.6|33386.7|33383.1|33390.2|33386.6|33380.2|33376.6|177
1678102500000|2023-03-06 11:35:00|33386.2|33382.6|33385.7|33382.1|33388.7|33385.1|33378.7|33375.1|103
1678102800000|2023-03-06 11:40:00|33386.2|33382.6|33378.2|33374.6|33388.2|33384.6|33376.2|33372.6|129
1678103100000|2023-03-06 11:45:00|33377.7|33374.1|33358.2|33354.6|33378.2|33374.6|33350.7|33347.1|377
1678103400000|2023-03-06 11:50:00|33357.7|33354.1|33344.7|33341.1|33363.2|33359.6|33343.7|33340.1|373
1678103700000|2023-03-06 11:55:00|33345.2|33341.6|33347.7|33344.1|33355.2|33351.6|33341.2|33337.6|309
1678104000000|2023-03-06 12:00:00|33348.7|33345.1|33352.7|33349.1|33355.2|33351.6|33342.7|33339.1|296
1678104300000|2023-03-06 12:05:00|33352.2|33348.6|33355.7|33352.1|33360.2|33356.6|33348.2|33344.6|238
1678104600000|2023-03-06 12:10:00|33355.2|33351.6|33347.7|33344.1|33358.2|33354.6|33345.2|33341.6|207
1678104900000|2023-03-06 12:15:00|33348.2|33344.6|33353.7|33350.1|33356.2|33352.6|33345.7|33342.1|148
1678105200000|2023-03-06 12:20:00|33354.2|33350.6|33361.7|33358.1|33364.2|33360.6|33353.2|33349.6|188
1678105500000|2023-03-06 12:25:00|33361.2|33357.6|33359.7|33356.1|33364.2|33360.6|33358.7|33355.1|106
1678105800000|2023-03-06 12:30:00|33359.2|33355.6|33356.2|33352.6|33364.7|33361.1|33353.2|33349.6|245
1678106100000|2023-03-06 12:35:00|33355.7|33352.1|33368.7|33365.1|33369.7|33366.1|33354.7|33351.1|189
1678106400000|2023-03-06 12:40:00|33369.2|33365.6|33369.7|33366.1|33370.7|33367.1|33364.7|33361.1|133
1678106700000|2023-03-06 12:45:00|33370.2|33366.6|33370.7|33367.1|33372.2|33368.6|33363.7|33360.1|195
1678107000000|2023-03-06 12:50:00|33371.2|33367.6|33386.7|33383.1|33387.2|33383.6|33370.7|33367.1|233
1678107300000|2023-03-06 12:55:00|33387.2|33383.6|33386.7|33383.1|33387.7|33384.1|33377.2|33373.6|213
1678107600000|2023-03-06 13:00:00|33386.2|33382.6|33373.2|33369.6|33387.2|33383.6|33364.2|33360.6|400
1678107900000|2023-03-06 13:05:00|33372.7|33369.1|33369.7|33366.1|33373.2|33369.6|33361.2|33357.6|395
1678108200000|2023-03-06 13:10:00|33370.7|33367.1|33393.7|33390.1|33397.2|33393.6|33369.7|33366.1|489
1678108500000|2023-03-06 13:15:00|33394.2|33390.6|33386.7|33383.1|33394.2|33390.6|33381.7|33378.1|341
1678108800000|2023-03-06 13:20:00|33387.2|33383.6|33410.7|33407.1|33410.7|33407.1|33384.2|33380.6|512
1678109100000|2023-03-06 13:25:00|33410.2|33406.6|33408.7|33405.1|33413.2|33409.6|33401.2|33397.6|368
1678109400000|2023-03-06 13:30:00|33409.2|33405.6|33417.2|33413.6|33422.2|33418.6|33403.2|33399.6|479
1678109700000|2023-03-06 13:35:00|33417.7|33414.1|33442.2|33438.6|33442.7|33439.1|33417.7|33414.1|611
1678110000000|2023-03-06 13:40:00|33442.7|33439.1|33453.7|33450.1|33465.2|33461.6|33441.2|33437.6|681
1678110300000|2023-03-06 13:45:00|33453.2|33449.6|33452.7|33449.1|33461.7|33458.1|33449.2|33445.6|693
1678110600000|2023-03-06 13:50:00|33452.2|33448.6|33431.7|33428.1|33452.7|33449.1|33422.7|33419.1|842
1678110900000|2023-03-06 13:55:00|33431.2|33427.6|33421.2|33417.6|33431.2|33427.6|33418.7|33415.1|324
1678111200000|2023-03-06 14:00:00|33422.2|33418.6|33409.2|33405.6|33427.2|33423.6|33400.2|33396.6|1042
1678111500000|2023-03-06 14:05:00|33409.7|33406.1|33415.7|33412.1|33418.7|33415.1|33402.2|33398.6|507
1678111800000|2023-03-06 14:10:00|33416.2|33412.6|33402.7|33399.1|33416.7|33413.1|33401.2|33397.6|294
1678112100000|2023-03-06 14:15:00|33403.2|33399.6|33406.7|33403.1|33412.7|33409.1|33398.2|33394.6|327
1678112400000|2023-03-06 14:20:00|33405.7|33402.1|33426.7|33423.1|33428.2|33424.6|33402.2|33398.6|303
1678112700000|2023-03-06 14:25:00|33423.7|33420.1|33424.2|33420.6|33434.7|33431.1|33405.2|33401.6|913
1678113000000|2023-03-06 14:30:00|33423.7|33420.1|33460.6|33458.2|33476.1|33473.7|33387.6|33385.2|5175
1678113300000|2023-03-06 14:35:00|33461.1|33458.7|33470.6|33468.2|33487.6|33485.2|33449.6|33447.2|2934
1678113600000|2023-03-06 14:40:00|33471.1|33468.7|33455.1|33452.7|33484.1|33481.7|33438.1|33435.7|2562
1678113900000|2023-03-06 14:45:00|33454.6|33452.2|33448.1|33445.7|33466.1|33463.7|33429.1|33426.7|2247
1678114200000|2023-03-06 14:50:00|33448.6|33446.2|33448.6|33446.2|33466.6|33464.2|33437.1|33434.7|1741
1678114500000|2023-03-06 14:55:00|33450.1|33447.7|33445.6|33443.2|33465.6|33463.2|33418.6|33416.2|1471
1678114800000|2023-03-06 15:00:00|33445.1|33442.7|33468.6|33466.2|33471.6|33469.2|33416.6|33414.2|2044
1678115100000|2023-03-06 15:05:00|33467.6|33465.2|33510|33507.6|33529.1|33526.7|33453.6|33451.2|3371
1678115400000|2023-03-06 15:10:00|33509.5|33507.1|33514.8|33512.4|33521.3|33518.9|33497.3|33494.9|1969
1678115700000|2023-03-06 15:15:00|33515.3|33512.9|33542.3|33539.9|33558.8|33556.4|33502.3|33499.9|2947
1678116000000|2023-03-06 15:20:00|33543.9|33541.5|33513.4|33511|33545.9|33543.5|33499.9|33497.5|2813
1678116300000|2023-03-06 15:25:00|33513.9|33511.5|33500.9|33498.5|33521.9|33519.5|33498.9|33496.5|1048
1678116600000|2023-03-06 15:30:00|33500.4|33498|33519.9|33517.5|33526.9|33524.5|33499.9|33497.5|1109
1678116900000|2023-03-06 15:35:00|33520.4|33518|33513.4|33511|33524.4|33522|33500.4|33498|1114
1678117200000|2023-03-06 15:40:00|33512.9|33510.5|33546.4|33544|33556.9|33554.5|33510.9|33508.5|1531
1678117500000|2023-03-06 15:45:00|33545.9|33543.5|33524.9|33522.5|33551.9|33549.5|33510.4|33508|1604
1678117800000|2023-03-06 15:50:00|33525.4|33523|33521.9|33519.5|33527.9|33525.5|33511.4|33509|1019
1678118100000|2023-03-06 15:55:00|33521.4|33519|33492.9|33490.5|33523.4|33521|33489.9|33487.5|1607
1678118400000|2023-03-06 16:00:00|33493.4|33491|33514.9|33512.5|33522.9|33520.5|33492.4|33490|1024
1678118700000|2023-03-06 16:05:00|33515.4|33513|33511.9|33509.5|33529.9|33527.5|33508.9|33506.5|647
1678119000000|2023-03-06 16:10:00|33511.4|33509|33523.9|33521.5|33524.4|33522|33504.9|33502.5|670
1678119300000|2023-03-06 16:15:00|33522.9|33520.5|33534.9|33532.5|33547.9|33545.5|33513.4|33511|956
1678119600000|2023-03-06 16:20:00|33535.4|33533|33494.4|33492|33535.4|33533|33484.9|33482.5|1927
1678119900000|2023-03-06 16:25:00|33494.9|33492.5|33474.9|33472.5|33499.9|33497.5|33464.4|33462|1476
1678120200000|2023-03-06 16:30:00|33474.4|33472|33468.9|33466.5|33484.4|33482|33459.4|33457|1075
1678120500000|2023-03-06 16:35:00|33469.4|33467|33491.4|33489|33492.4|33490|33469.4|33467|823
1678120800000|2023-03-06 16:40:00|33493.4|33491|33494.9|33492.5|33500.4|33498|33479.9|33477.5|546
1678121100000|2023-03-06 16:45:00|33495.4|33493|33490.4|33488|33500.4|33498|33476.9|33474.5|665
1678121400000|2023-03-06 16:50:00|33490.9|33488.5|33509.9|33507.5|33512.9|33510.5|33480.9|33478.5|701
1678121700000|2023-03-06 16:55:00|33510.9|33508.5|33512.9|33510.5|33523.9|33521.5|33497.9|33495.5|1035
1678122000000|2023-03-06 17:00:00|33513.9|33511.5|33523.9|33521.5|33530.4|33528|33507.9|33505.5|821
1678122300000|2023-03-06 17:05:00|33524.4|33522|33536.4|33534|33536.9|33534.5|33517.9|33515.5|607
1678122600000|2023-03-06 17:10:00|33535.9|33533.5|33550.4|33548|33550.9|33548.5|33535.9|33533.5|879
1678122900000|2023-03-06 17:15:00|33549.9|33547.5|33571.4|33569|33578.9|33576.5|33542.9|33540.5|1055
1678123200000|2023-03-06 17:20:00|33570.9|33568.5|33546.9|33544.5|33571.9|33569.5|33545.9|33543.5|860
1678123500000|2023-03-06 17:25:00|33547.4|33545|33537.4|33535|33547.4|33545|33527.9|33525.5|1053
1678123800000|2023-03-06 17:30:00|33537.9|33535.5|33520.4|33518|33542.9|33540.5|33520.4|33518|672
1678124100000|2023-03-06 17:35:00|33520.9|33518.5|33509.9|33507.5|33526.4|33524|33504.9|33502.5|630
1678124400000|2023-03-06 17:40:00|33509.4|33507|33512.9|33510.5|33519.9|33517.5|33504.9|33502.5|546
1678124700000|2023-03-06 17:45:00|33510.9|33508.5|33476.9|33474.5|33513.9|33511.5|33468.4|33466|1692
1678125000000|2023-03-06 17:50:00|33477.4|33475|33480.9|33478.5|33481.9|33479.5|33464.9|33462.5|1240
1678125300000|2023-03-06 17:55:00|33481.4|33479|33478.9|33476.5|33491.9|33489.5|33471.4|33469|1130
1678125600000|2023-03-06 18:00:00|33478.6|33476.2|33473.1|33470.7|33484.6|33482.2|33465.1|33462.7|892
1678125900000|2023-03-06 18:05:00|33472.6|33470.2|33456.6|33454.2|33483.6|33481.2|33443.6|33441.2|1532
1678126200000|2023-03-06 18:10:00|33457.1|33454.7|33462.1|33459.7|33463.6|33461.2|33448.6|33446.2|830
1678126500000|2023-03-06 18:15:00|33461.6|33459.2|33467.6|33465.2|33468.6|33466.2|33453.6|33451.2|666
1678126800000|2023-03-06 18:20:00|33468.1|33465.7|33459.1|33456.7|33475.1|33472.7|33455.6|33453.2|688
1678127100000|2023-03-06 18:25:00|33459.6|33457.2|33449.6|33447.2|33463.6|33461.2|33439.6|33437.2|938
1678127400000|2023-03-06 18:30:00|33450.1|33447.7|33448.6|33446.2|33456.6|33454.2|33442.6|33440.2|551
1678127700000|2023-03-06 18:35:00|33449.1|33446.7|33424.6|33422.2|33454.6|33452.2|33417.6|33415.2|1159
1678128000000|2023-03-06 18:40:00|33423.6|33421.2|33436.6|33434.2|33446.6|33444.2|33418.6|33416.2|832
1678128300000|2023-03-06 18:45:00|33437.6|33435.2|33431.6|33429.2|33440.6|33438.2|33422.6|33420.2|1020
1678128600000|2023-03-06 18:50:00|33431.1|33428.7|33425.6|33423.2|33435.6|33433.2|33420.6|33418.2|730
1678128900000|2023-03-06 18:55:00|33426.1|33423.7|33421.1|33418.7|33434.6|33432.2|33400.6|33398.2|1616
1678129200000|2023-03-06 19:00:00|33421.6|33419.2|33424.1|33421.7|33427.6|33425.2|33408.6|33406.2|672
1678129500000|2023-03-06 19:05:00|33424.6|33422.2|33423.6|33421.2|33436.1|33433.7|33416.1|33413.7|837
1678129800000|2023-03-06 19:10:00|33424.1|33421.7|33437.6|33435.2|33439.6|33437.2|33414.6|33412.2|759
1678130100000|2023-03-06 19:15:00|33437.1|33434.7|33414.6|33412.2|33440.6|33438.2|33407.1|33404.7|850
1678130400000|2023-03-06 19:20:00|33414.5|33412.1|33417|33414.6|33425.5|33423.1|33408.5|33406.1|479
1678130700000|2023-03-06 19:25:00|33417.5|33415.1|33417.5|33415.1|33421.5|33419.1|33395.5|33393.1|942
1678131000000|2023-03-06 19:30:00|33418|33415.6|33411.5|33409.1|33430.5|33428.1|33409|33406.6|872
1678131300000|2023-03-06 19:35:00|33411|33408.6|33413.5|33411.1|33417|33414.6|33400.5|33398.1|628
1678131600000|2023-03-06 19:40:00|33413|33410.6|33439.5|33437.1|33441.5|33439.1|33410.5|33408.1|940
1678131900000|2023-03-06 19:45:00|33439|33436.6|33410.5|33408.1|33439|33436.6|33407.5|33405.1|699
1678132200000|2023-03-06 19:50:00|33410|33407.6|33413.5|33411.1|33419.5|33417.1|33403.5|33401.1|508
1678132500000|2023-03-06 19:55:00|33413|33410.6|33411.5|33409.1|33424.5|33422.1|33399.5|33397.1|949
1678132800000|2023-03-06 20:00:00|33412|33409.6|33397.5|33395.1|33419|33416.6|33396.5|33394.1|641
1678133100000|2023-03-06 20:05:00|33397|33394.6|33429.5|33427.1|33430.5|33428.1|33390.5|33388.1|981
1678133400000|2023-03-06 20:10:00|33429|33426.6|33409.5|33407.1|33440.5|33438.1|33396|33393.6|1836
1678133700000|2023-03-06 20:15:00|33408.5|33406.1|33410.5|33408.1|33414|33411.6|33394|33391.6|1236
1678134000000|2023-03-06 20:20:00|33409.5|33407.1|33391.5|33389.1|33418.5|33416.1|33386.5|33384.1|1689
1678134300000|2023-03-06 20:25:00|33391|33388.6|33397.5|33395.1|33412.5|33410.1|33387.5|33385.1|1117
1678134600000|2023-03-06 20:30:00|33398|33395.6|33405.5|33403.1|33420|33417.6|33390.5|33388.1|1114
1678134900000|2023-03-06 20:35:00|33406|33403.6|33425.5|33423.1|33429.5|33427.1|33398.5|33396.1|922
1678135200000|2023-03-06 20:40:00|33426|33423.6|33435|33432.6|33438|33435.6|33417.5|33415.1|971
1678135500000|2023-03-06 20:45:00|33434.5|33432.1|33435.5|33433.1|33443|33440.6|33421.5|33419.1|1139
1678135800000|2023-03-06 20:50:00|33435|33432.6|33439.5|33437.1|33452.5|33450.1|33427|33424.6|1785
1678136100000|2023-03-06 20:55:00|33440.5|33438.1|33434|33431.6|33454.5|33452.1|33428.5|33426.1|3187
1678136400000|2023-03-06 21:00:00|33434.5|33432.1|33443.7|33438.9|33453.7|33448.9|33434.5|33429.9|1244
1678136700000|2023-03-06 21:05:00|33444.2|33439.4|33446.7|33441.9|33446.7|33441.9|33437.7|33432.9|292
1678137000000|2023-03-06 21:10:00|33446.2|33441.4|33442.2|33437.4|33446.7|33441.9|33440.7|33435.9|297
1678137300000|2023-03-06 21:15:00|33441.7|33436.9|33451.2|33446.4|33452.7|33447.9|33441.7|33436.9|238
1678137600000|2023-03-06 21:20:00|33451.7|33446.9|33450.7|33445.9|33454.7|33449.9|33449.2|33444.4|50
1678137900000|2023-03-06 21:25:00|33450.2|33445.4|33454.7|33449.9|33455.2|33450.4|33449.7|33444.9|89
1678138200000|2023-03-06 21:30:00|33455.2|33450.4|33452.2|33447.4|33456.2|33451.4|33450.7|33445.9|93
1678138500000|2023-03-06 21:35:00|33451.7|33446.9|33452.2|33447.4|33452.7|33447.9|33448.7|33443.9|48
1678138800000|2023-03-06 21:40:00|33452.7|33447.9|33451.2|33446.4|33453.2|33448.4|33449.7|33444.9|32
1678139100000|2023-03-06 21:45:00|33451.7|33446.9|33447.7|33442.9|33452.2|33447.4|33447.2|33442.4|57
1678139400000|2023-03-06 21:50:00|33448.2|33443.4|33455.2|33450.4|33456.2|33451.4|33448.2|33443.4|75
1678139700000|2023-03-06 21:55:00|33454.7|33449.9|33453.9|33444.1|33456.2|33451.4|33445.2|33440.4|85
1678140000000|2023-03-06 22:00:00|33453.5|33443.7|33451.2|33441.4|33454.1|33444.3|33450.1|33440.3|0
1678140300000|2023-03-06 22:05:00|33451.3|33441.5|33449.9|33440.1|33452.1|33442.3|33448.7|33438.9|0
1678140600000|2023-03-06 22:10:00|33450.5|33440.7|33448.8|33439|33451.8|33442|33448.8|33439|0
1678140900000|2023-03-06 22:15:00|33447.6|33437.8|33447|33437.2|33450.4|33440.6|33447|33437.2|0
1678141200000|2023-03-06 22:20:00|33449.1|33439.3|33447.8|33438|33450.6|33440.8|33447.8|33438|0
1678141500000|2023-03-06 22:25:00|33448.1|33438.3|33448.7|33438.9|33451.1|33441.3|33448.1|33438.3|0
1678141800000|2023-03-06 22:30:00|33449|33439.2|33450.7|33440.9|33452|33442.2|33449|33439.2|0
1678142100000|2023-03-06 22:35:00|33449.2|33439.4|33449.2|33439.4|33450.7|33440.9|33449.2|33439.4|0
1678142400000|2023-03-06 22:40:00|33450.5|33440.7|33450.5|33440.7|33450.5|33440.7|33450.5|33440.7|0
1678142700000|2023-03-06 22:45:00|33450.4|33440.6|33448.3|33438.5|33450.7|33440.9|33447.4|33437.6|0
1678143000000|2023-03-06 22:50:00|33447.4|33437.6|33448.3|33438.5|33448.3|33438.5|33447.4|33437.6|0
1678143300000|2023-03-06 22:55:00|33448|33438.2|33446.5|33436.7|33448.9|33439.1|33446.5|33436.7|0
1678143600000|2023-03-06 23:00:00|33445.2|33440.4|33436.2|33431.4|33446.2|33441.4|33433.2|33428.4|165
1678143900000|2023-03-06 23:05:00|33437.2|33432.4|33446.2|33441.4|33446.2|33441.4|33436.7|33431.9|39
1678144200000|2023-03-06 23:10:00|33447.2|33442.4|33441.7|33436.9|33448.7|33443.9|33440.2|33435.4|37
1678144500000|2023-03-06 23:15:00|33442.2|33437.4|33450.2|33445.4|33451.7|33446.9|33442.2|33437.4|64
1678144800000|2023-03-06 23:20:00|33449.7|33444.9|33450.2|33445.4|33453.2|33448.4|33446.7|33441.9|20
1678145100000|2023-03-06 23:25:00|33449.7|33444.9|33454.2|33449.4|33455.2|33450.4|33448.2|33443.4|32
1678145400000|2023-03-06 23:30:00|33454.7|33449.9|33451.2|33446.4|33455.7|33450.9|33449.2|33444.4|30
1678145700000|2023-03-06 23:35:00|33451.7|33446.9|33447.2|33442.4|33451.7|33446.9|33445.7|33440.9|41
1678146000000|2023-03-06 23:40:00|33447.7|33442.9|33447.7|33442.9|33450.2|33445.4|33442.2|33437.4|64
1678146300000|2023-03-06 23:45:00|33448.2|33443.4|33450.2|33445.4|33453.7|33448.9|33447.2|33442.4|44
1678146600000|2023-03-06 23:50:00|33450.7|33445.9|33454.2|33449.4|33455.7|33450.9|33446.7|33441.9|83
1678146900000|2023-03-06 23:55:00|33452.7|33447.9|33451.2|33446.4|33458.7|33453.9|33451.2|33446.4|54
1678147200000|2023-03-07 00:00:00|33451.7|33446.9|33460.2|33455.4|33460.2|33455.4|33446.7|33441.9|134
1678147500000|2023-03-07 00:05:00|33459.2|33454.4|33471.2|33466.4|33474.2|33469.4|33459.2|33454.4|182
1678147800000|2023-03-07 00:10:00|33472.2|33467.4|33463.2|33458.4|33474.7|33469.9|33455.2|33450.4|130
1678148100000|2023-03-07 00:15:00|33463.7|33458.9|33456.2|33451.4|33463.7|33458.9|33453.7|33448.9|76
1678148400000|2023-03-07 00:20:00|33455.7|33450.9|33460.2|33455.4|33460.7|33455.9|33451.2|33446.4|45
1678148700000|2023-03-07 00:25:00|33459.7|33454.9|33469.7|33464.9|33470.2|33465.4|33459.7|33454.9|50
1678149000000|2023-03-07 00:30:00|33470.2|33465.4|33467.2|33462.4|33474.2|33469.4|33464.7|33459.9|58
1678149300000|2023-03-07 00:35:00|33466.7|33461.9|33461.2|33456.4|33466.7|33461.9|33456.7|33451.9|62
1678149600000|2023-03-07 00:40:00|33461.7|33456.9|33462.2|33457.4|33464.7|33459.9|33457.7|33452.9|44
1678149900000|2023-03-07 00:45:00|33462.7|33457.9|33454.2|33449.4|33464.2|33459.4|33454.2|33449.4|31
1678150200000|2023-03-07 00:50:00|33453.7|33448.9|33455.2|33450.4|33456.2|33451.4|33448.7|33443.9|40
1678150500000|2023-03-07 00:55:00|33454.7|33449.9|33461.2|33456.4|33461.7|33456.9|33452.7|33447.9|343
1678150800000|2023-03-07 01:00:00|33461.7|33456.9|33454.7|33449.9|33461.7|33456.9|33449.7|33444.9|30
1678151100000|2023-03-07 01:05:00|33454.2|33449.4|33455.2|33450.4|33456.7|33451.9|33452.7|33447.9|28
1678151400000|2023-03-07 01:10:00|33454.7|33449.9|33459.2|33454.4|33459.7|33454.9|33453.2|33448.4|32
1678151700000|2023-03-07 01:15:00|33459.7|33454.9|33469.2|33464.4|33472.7|33467.9|33456.2|33451.4|85
1678152000000|2023-03-07 01:20:00|33469.7|33464.9|33469.2|33464.4|33471.2|33466.4|33467.2|33462.4|29
1678152300000|2023-03-07 01:25:00|33468.7|33463.9|33471.2|33466.4|33473.2|33468.4|33464.2|33459.4|51
1678152600000|2023-03-07 01:30:00|33471.7|33466.9|33476.2|33471.4|33480.7|33475.9|33463.7|33458.9|112
1678152900000|2023-03-07 01:35:00|33475.7|33470.9|33476.2|33471.4|33478.7|33473.9|33472.7|33467.9|45
1678153200000|2023-03-07 01:40:00|33475.7|33470.9|33470.2|33465.4|33479.2|33474.4|33469.7|33464.9|37
1678153500000|2023-03-07 01:45:00|33470.7|33465.9|33474.2|33469.4|33475.7|33470.9|33469.7|33464.9|50
1678153800000|2023-03-07 01:50:00|33474.7|33469.9|33480.2|33475.4|33486.2|33481.4|33471.2|33466.4|182
1678154100000|2023-03-07 01:55:00|33479.7|33474.9|33494.2|33489.4|33495.2|33490.4|33479.7|33474.9|208
1678154400000|2023-03-07 02:00:00|33494.7|33489.9|33495.7|33490.9|33498.2|33493.4|33487.7|33482.9|198
1678154700000|2023-03-07 02:05:00|33496.2|33491.4|33496.2|33491.4|33502.7|33497.9|33494.2|33489.4|188
1678155000000|2023-03-07 02:10:00|33496.7|33491.9|33495.2|33490.4|33502.2|33497.4|33492.2|33487.4|113
1678155300000|2023-03-07 02:15:00|33494.7|33489.9|33491.2|33486.4|33496.7|33491.9|33489.2|33484.4|59
1678155600000|2023-03-07 02:20:00|33491.7|33486.9|33487.2|33482.4|33494.2|33489.4|33485.7|33480.9|44
1678155900000|2023-03-07 02:25:00|33487.7|33482.9|33487.2|33482.4|33490.7|33485.9|33483.7|33478.9|79
1678156200000|2023-03-07 02:30:00|33486.7|33481.9|33487.2|33482.4|33488.7|33483.9|33483.7|33478.9|55
1678156500000|2023-03-07 02:35:00|33486.7|33481.9|33482.2|33477.4|33487.2|33482.4|33480.7|33475.9|70
1678156800000|2023-03-07 02:40:00|33481.7|33476.9|33475.2|33470.4|33486.2|33481.4|33472.7|33467.9|124
1678157100000|2023-03-07 02:45:00|33475.7|33470.9|33470.2|33465.4|33477.7|33472.9|33468.2|33463.4|76
1678157400000|2023-03-07 02:50:00|33470.7|33465.9|33472.2|33467.4|33476.7|33471.9|33468.2|33463.4|34
1678157700000|2023-03-07 02:55:00|33471.7|33466.9|33473.7|33468.9|33475.2|33470.4|33470.7|33465.9|27
1678158000000|2023-03-07 03:00:00|33473.2|33468.4|33474.2|33469.4|33477.2|33472.4|33471.2|33466.4|19
1678158300000|2023-03-07 03:05:00|33473.7|33468.9|33475.7|33470.9|33477.2|33472.4|33473.2|33468.4|14
1678158600000|2023-03-07 03:10:00|33475.2|33470.4|33473.7|33468.9|33478.2|33473.4|33472.7|33467.9|33
1678158900000|2023-03-07 03:15:00|33474.2|33469.4|33477.2|33472.4|33481.2|33476.4|33473.2|33468.4|48
1678159200000|2023-03-07 03:20:00|33476.7|33471.9|33473.2|33468.4|33477.7|33472.9|33471.2|33466.4|32
1678159500000|2023-03-07 03:25:00|33473.7|33468.9|33473.2|33468.4|33475.2|33470.4|33472.2|33467.4|12
1678159800000|2023-03-07 03:30:00|33472.7|33467.9|33483.2|33478.4|33487.7|33482.9|33471.7|33466.9|160
1678160100000|2023-03-07 03:35:00|33482.7|33477.9|33485.2|33480.4|33485.7|33480.9|33478.7|33473.9|119
1678160400000|2023-03-07 03:40:00|33485.7|33480.9|33485.2|33480.4|33488.7|33483.9|33483.2|33478.4|46
1678160700000|2023-03-07 03:45:00|33484.7|33479.9|33476.2|33471.4|33486.2|33481.4|33474.7|33469.9|55
1678161000000|2023-03-07 03:50:00|33476.7|33471.9|33476.2|33471.4|33477.7|33472.9|33473.7|33468.9|38
1678161300000|2023-03-07 03:55:00|33476.7|33471.9|33484.2|33479.4|33486.2|33481.4|33474.7|33469.9|30
1678161600000|2023-03-07 04:00:00|33484.7|33479.9|33484.2|33479.4|33492.2|33487.4|33483.7|33478.9|98
1678161900000|2023-03-07 04:05:00|33483.7|33478.9|33481.2|33476.4|33484.7|33479.9|33479.7|33474.9|28
1678162200000|2023-03-07 04:10:00|33480.7|33475.9|33484.2|33479.4|33484.7|33479.9|33479.7|33474.9|13
1678162500000|2023-03-07 04:15:00|33483.7|33478.9|33480.2|33475.4|33484.7|33479.9|33479.2|33474.4|23
1678162800000|2023-03-07 04:20:00|33479.7|33474.9|33478.2|33473.4|33480.7|33475.9|33475.7|33470.9|30
1678163100000|2023-03-07 04:25:00|33477.7|33472.9|33482.2|33477.4|33482.7|33477.9|33477.2|33472.4|46
1678163400000|2023-03-07 04:30:00|33482.7|33477.9|33478.2|33473.4|33484.2|33479.4|33476.7|33471.9|54
1678163700000|2023-03-07 04:35:00|33478.7|33473.9|33485.2|33480.4|33486.2|33481.4|33478.2|33473.4|35
1678164000000|2023-03-07 04:40:00|33484.7|33479.9|33484.2|33479.4|33486.2|33481.4|33482.2|33477.4|19
1678164300000|2023-03-07 04:45:00|33484.7|33479.9|33483.2|33478.4|33486.2|33481.4|33481.2|33476.4|58
1678164600000|2023-03-07 04:50:00|33483.7|33478.9|33481.2|33476.4|33483.7|33478.9|33478.7|33473.9|12
1678164900000|2023-03-07 04:55:00|33480.7|33475.9|33481.2|33476.4|33482.2|33477.4|33476.2|33471.4|31
1678165200000|2023-03-07 05:00:00|33481.7|33476.9|33478.2|33473.4|33483.2|33478.4|33476.2|33471.4|39
1678165500000|2023-03-07 05:05:00|33477.7|33472.9|33481.7|33476.9|33483.7|33478.9|33476.7|33471.9|20
1678165800000|2023-03-07 05:10:00|33482.2|33477.4|33481.2|33476.4|33484.2|33479.4|33481.2|33476.4|9
1678166100000|2023-03-07 05:15:00|33481.7|33476.9|33479.2|33474.4|33481.7|33476.9|33477.7|33472.9|19
1678166400000|2023-03-07 05:20:00|33479.7|33474.9|33480.2|33475.4|33483.7|33478.9|33478.2|33473.4|43
1678166700000|2023-03-07 05:25:00|33480.7|33475.9|33480.2|33475.4|33481.7|33476.9|33478.7|33473.9|27
1678167000000|2023-03-07 05:30:00|33479.7|33474.9|33473.7|33468.9|33479.7|33474.9|33473.2|33468.4|72
1678167300000|2023-03-07 05:35:00|33473.2|33468.4|33474.2|33469.4|33477.7|33472.9|33473.2|33468.4|43
1678167600000|2023-03-07 05:40:00|33473.7|33468.9|33477.2|33472.4|33477.2|33472.4|33473.2|33468.4|34
1678167900000|2023-03-07 05:45:00|33476.7|33471.9|33473.7|33468.9|33480.7|33475.9|33472.2|33467.4|33
1678168200000|2023-03-07 05:50:00|33473.2|33468.4|33471.2|33466.4|33473.2|33468.4|33468.2|33463.4|61
1678168500000|2023-03-07 05:55:00|33470.7|33465.9|33473.2|33468.4|33474.7|33469.9|33468.2|33463.4|76
1678168800000|2023-03-07 06:00:00|33472.7|33467.9|33479.2|33474.4|33485.2|33480.4|33472.7|33467.9|72
1678169100000|2023-03-07 06:05:00|33478.7|33473.9|33473.2|33468.4|33478.7|33473.9|33470.2|33465.4|47
1678169400000|2023-03-07 06:10:00|33472.7|33467.9|33467.7|33462.9|33477.7|33472.9|33467.2|33462.4|91
1678169700000|2023-03-07 06:15:00|33466.7|33461.9|33473.7|33468.9|33475.2|33470.4|33466.7|33461.9|55
1678170000000|2023-03-07 06:20:00|33473.2|33468.4|33467.2|33462.4|33473.2|33468.4|33465.2|33460.4|62
1678170300000|2023-03-07 06:25:00|33466.2|33461.4|33468.2|33463.4|33469.7|33464.9|33464.2|33459.4|79
1678170600000|2023-03-07 06:30:00|33468.7|33463.9|33472.2|33467.4|33479.7|33474.9|33468.7|33463.9|76
1678170900000|2023-03-07 06:35:00|33471.7|33466.9|33466.2|33461.4|33474.7|33469.9|33465.2|33460.4|43
1678171200000|2023-03-07 06:40:00|33466.7|33461.9|33468.2|33463.4|33469.7|33464.9|33463.2|33458.4|127
1678171500000|2023-03-07 06:45:00|33467.7|33462.9|33467.2|33462.4|33470.7|33465.9|33465.7|33460.9|31
1678171800000|2023-03-07 06:50:00|33467.7|33462.9|33464.2|33459.4|33468.7|33463.9|33463.2|33458.4|31
1678172100000|2023-03-07 06:55:00|33464.7|33459.9|33467.7|33462.9|33472.7|33467.9|33464.2|33459.4|99
1678172400000|2023-03-07 07:00:00|33467.1|33463.5|33457.6|33454|33467.6|33464|33452.6|33449|210
1678172700000|2023-03-07 07:05:00|33457.1|33453.5|33464.6|33461|33467.6|33464|33456.6|33453|142
1678173000000|2023-03-07 07:10:00|33464.1|33460.5|33470.6|33467|33474.6|33471|33459.1|33455.5|81
1678173300000|2023-03-07 07:15:00|33470.1|33466.5|33473.6|33470|33476.6|33473|33467.1|33463.5|44
1678173600000|2023-03-07 07:20:00|33474.1|33470.5|33473.6|33470|33476.6|33473|33465.1|33461.5|83
1678173900000|2023-03-07 07:25:00|33474.1|33470.5|33476.6|33473|33478.1|33474.5|33472.6|33469|80
1678174200000|2023-03-07 07:30:00|33477.1|33473.5|33478.6|33475|33479.1|33475.5|33467.6|33464|110
1678174500000|2023-03-07 07:35:00|33479.1|33475.5|33476.6|33473|33482.6|33479|33473.1|33469.5|86
1678174800000|2023-03-07 07:40:00|33476.1|33472.5|33470.1|33466.5|33480.6|33477|33469.6|33466|43
1678175100000|2023-03-07 07:45:00|33469.6|33466|33459.6|33456|33470.6|33467|33458.6|33455|95
1678175400000|2023-03-07 07:50:00|33459.1|33455.5|33463.1|33459.5|33466.6|33463|33457.6|33454|69
1678175700000|2023-03-07 07:55:00|33462.6|33459|33458.6|33455|33463.1|33459.5|33454.1|33450.5|105
1678176000000|2023-03-07 08:00:00|33458.1|33454.5|33456.1|33452.5|33466.1|33462.5|33454.6|33451|347
1678176300000|2023-03-07 08:05:00|33457.1|33453.5|33458.1|33454.5|33466.1|33462.5|33447.8|33444.2|240
1678176600000|2023-03-07 08:10:00|33457.6|33454|33442.1|33438.5|33457.6|33454|33439.6|33436|240
1678176900000|2023-03-07 08:15:00|33441.6|33438|33460.6|33457|33469.6|33466|33441.6|33438|180
1678177200000|2023-03-07 08:20:00|33460.1|33456.5|33474.6|33471|33475.1|33471.5|33457.1|33453.5|217
1678177500000|2023-03-07 08:25:00|33474.1|33470.5|33467.1|33463.5|33476.6|33473|33463.1|33459.5|156
1678177800000|2023-03-07 08:30:00|33467.6|33464|33477.1|33473.5|33483.6|33480|33467.1|33463.5|173
1678178100000|2023-03-07 08:35:00|33477.6|33474|33478.1|33474.5|33483.1|33479.5|33469.1|33465.5|121
1678178400000|2023-03-07 08:40:00|33477.6|33474|33469.1|33465.5|33482.6|33479|33469.1|33465.5|119
1678178700000|2023-03-07 08:45:00|33469.6|33466|33460.6|33457|33473.1|33469.5|33450.1|33446.5|171
1678179000000|2023-03-07 08:50:00|33462.1|33458.5|33460.1|33456.5|33466.6|33463|33454.6|33451|107
1678179300000|2023-03-07 08:55:00|33460.6|33457|33464.1|33460.5|33470.1|33466.5|33460.1|33456.5|78
1678179600000|2023-03-07 09:00:00|33463.6|33460|33474.1|33470.5|33476.6|33473|33462.1|33458.5|197
1678179900000|2023-03-07 09:05:00|33474.6|33471|33485.1|33481.5|33491.6|33488|33466.6|33463|264
1678180200000|2023-03-07 09:10:00|33485.6|33482|33474.1|33470.5|33487.1|33483.5|33470.1|33466.5|223
1678180500000|2023-03-07 09:15:00|33473.6|33470|33478.1|33474.5|33490.6|33487|33473.6|33470|269
1678180800000|2023-03-07 09:20:00|33478.6|33475|33490.1|33486.5|33491.1|33487.5|33478.6|33475|131
1678181100000|2023-03-07 09:25:00|33490.6|33487|33485.1|33481.5|33493.1|33489.5|33483.1|33479.5|118
1678181400000|2023-03-07 09:30:00|33485.6|33482|33486.6|33483|33496.6|33493|33485.1|33481.5|117
1678181700000|2023-03-07 09:35:00|33486.1|33482.5|33494.1|33490.5|33494.6|33491|33472.1|33468.5|384
1678182000000|2023-03-07 09:40:00|33493.6|33490|33479.1|33475.5|33494.1|33490.5|33478.6|33475|146
1678182300000|2023-03-07 09:45:00|33479.6|33476|33473.1|33469.5|33484.6|33481|33472.1|33468.5|129
1678182600000|2023-03-07 09:50:00|33472.6|33469|33465.1|33461.5|33473.6|33470|33462.6|33459|130
1678182900000|2023-03-07 09:55:00|33464.6|33461|33454.6|33451|33466.1|33462.5|33451.6|33448|267
1678183200000|2023-03-07 10:00:00|33455.1|33451.5|33456.6|33453|33467.6|33464|33454.6|33451|151
1678183500000|2023-03-07 10:05:00|33456.1|33452.5|33465.1|33461.5|33468.6|33465|33454.6|33451|97
1678183800000|2023-03-07 10:10:00|33465.6|33462|33453.1|33449.5|33466.6|33463|33452.6|33449|99
1678184100000|2023-03-07 10:15:00|33453.6|33450|33464.6|33461|33468.1|33464.5|33453.6|33450|94
1678184400000|2023-03-07 10:20:00|33464.1|33460.5|33459.1|33455.5|33468.6|33465|33458.1|33454.5|160
1678184700000|2023-03-07 10:25:00|33459.6|33456|33464.1|33460.5|33464.1|33460.5|33452.1|33448.5|126
1678185000000|2023-03-07 10:30:00|33463.6|33460|33456.1|33452.5|33468.1|33464.5|33454.6|33451|189
1678185300000|2023-03-07 10:35:00|33455.6|33452|33463.6|33460|33466.6|33463|33455.1|33451.5|99
1678185600000|2023-03-07 10:40:00|33464.1|33460.5|33461.1|33457.5|33471.6|33468|33460.1|33456.5|103
1678185900000|2023-03-07 10:45:00|33460.6|33457|33454.6|33451|33463.1|33459.5|33453.6|33450|78
1678186200000|2023-03-07 10:50:00|33454.1|33450.5|33454.1|33450.5|33458.1|33454.5|33448.1|33444.5|143
1678186500000|2023-03-07 10:55:00|33453.6|33450|33459.1|33455.5|33461.6|33458|33452.6|33449|89
1678186800000|2023-03-07 11:00:00|33457.6|33454|33464.1|33460.5|33474.1|33470.5|33456.6|33453|155
1678187100000|2023-03-07 11:05:00|33463.6|33460|33462.1|33458.5|33466.1|33462.5|33457.6|33454|89
1678187400000|2023-03-07 11:10:00|33461.6|33458|33468.1|33464.5|33468.6|33465|33455.6|33452|147
1678187700000|2023-03-07 11:15:00|33467.6|33464|33459.6|33456|33468.6|33465|33456.1|33452.5|72
1678188000000|2023-03-07 11:20:00|33460.1|33456.5|33446.1|33442.5|33461.6|33458|33442.1|33438.5|129
1678188300000|2023-03-07 11:25:00|33446.6|33443|33453.1|33449.5|33456.1|33452.5|33445.6|33442|94
1678188600000|2023-03-07 11:30:00|33453.6|33450|33464.1|33460.5|33467.1|33463.5|33451.1|33447.5|132
1678188900000|2023-03-07 11:35:00|33463.6|33460|33463.6|33460|33467.1|33463.5|33454.1|33450.5|149
1678189200000|2023-03-07 11:40:00|33464.1|33460.5|33453.6|33450|33465.1|33461.5|33452.6|33449|137
1678189500000|2023-03-07 11:45:00|33454.1|33450.5|33451.6|33448|33456.1|33452.5|33448.1|33444.5|153
1678189800000|2023-03-07 11:50:00|33452.1|33448.5|33446.1|33442.5|33455.1|33451.5|33445.1|33441.5|96
1678190100000|2023-03-07 11:55:00|33446.6|33443|33446.1|33442.5|33448.6|33445|33441.1|33437.5|144
1678190400000|2023-03-07 12:00:00|33446.6|33443|33439.1|33435.5|33448.1|33444.5|33438.6|33435|281
1678190700000|2023-03-07 12:05:00|33438.6|33435|33436.1|33432.5|33446.6|33443|33433.6|33430|241
1678191000000|2023-03-07 12:10:00|33435.6|33432|33446.1|33442.5|33446.1|33442.5|33435.6|33432|125
1678191300000|2023-03-07 12:15:00|33445.6|33442|33445.1|33441.5|33446.6|33443|33440.6|33437|138
1678191600000|2023-03-07 12:20:00|33445.6|33442|33426.6|33423|33447.1|33443.5|33425.6|33422|210
1678191900000|2023-03-07 12:25:00|33426.1|33422.5|33427.1|33423.5|33431.6|33428|33424.6|33421|220
1678192200000|2023-03-07 12:30:00|33427.6|33424|33430.6|33427|33431.6|33428|33422.1|33418.5|230
1678192500000|2023-03-07 12:35:00|33430.1|33426.5|33437.1|33433.5|33442.1|33438.5|33427.6|33424|113
1678192800000|2023-03-07 12:40:00|33437.6|33434|33442.1|33438.5|33450.6|33447|33434.6|33431|218
1678193100000|2023-03-07 12:45:00|33441.6|33438|33435.6|33432|33442.6|33439|33431.1|33427.5|129
1678193400000|2023-03-07 12:50:00|33436.1|33432.5|33445.6|33442|33448.6|33445|33435.1|33431.5|74
1678193700000|2023-03-07 12:55:00|33446.1|33442.5|33444.1|33440.5|33449.1|33445.5|33441.6|33438|143
1678194000000|2023-03-07 13:00:00|33443.6|33440|33460.1|33456.5|33465.1|33461.5|33443.6|33440|606
1678194300000|2023-03-07 13:05:00|33459.6|33456|33458.6|33455|33471.1|33467.5|33456.1|33452.5|279
1678194600000|2023-03-07 13:10:00|33458.1|33454.5|33450.1|33446.5|33461.1|33457.5|33448.1|33444.5|262
1678194900000|2023-03-07 13:15:00|33450.6|33447|33453.1|33449.5|33453.1|33449.5|33444.6|33441|206
1678195200000|2023-03-07 13:20:00|33452.6|33449|33462.1|33458.5|33467.6|33464|33450.6|33447|303
1678195500000|2023-03-07 13:25:00|33461.6|33458|33451.6|33448|33464.6|33461|33448.6|33445|235
1678195800000|2023-03-07 13:30:00|33452.1|33448.5|33460.1|33456.5|33467.1|33463.5|33448.1|33444.5|269
1678196100000|2023-03-07 13:35:00|33459.6|33456|33454.1|33450.5|33463.1|33459.5|33451.6|33448|353
1678196400000|2023-03-07 13:40:00|33453.6|33450|33462.6|33459|33464.6|33461|33447.6|33444|259
1678196700000|2023-03-07 13:45:00|33463.1|33459.5|33462.6|33459|33465.1|33461.5|33456.6|33453|224
1678197000000|2023-03-07 13:50:00|33461.1|33457.5|33450.1|33446.5|33461.6|33458|33447.6|33444|350
1678197300000|2023-03-07 13:55:00|33449.6|33446|33446.1|33442.5|33450.6|33447|33440.6|33437|266
1678197600000|2023-03-07 14:00:00|33445.6|33442|33428.1|33424.5|33448.1|33444.5|33416.1|33412.5|651
1678197900000|2023-03-07 14:05:00|33427.6|33424|33421.6|33418|33433.6|33430|33413.6|33410|226
1678198200000|2023-03-07 14:10:00|33421.1|33417.5|33415.1|33411.5|33424.6|33421|33413.1|33409.5|307
1678198500000|2023-03-07 14:15:00|33415.6|33412|33421.1|33417.5|33423.6|33420|33410.1|33406.5|326
1678198800000|2023-03-07 14:20:00|33421.6|33418|33418.1|33414.5|33421.6|33418|33411.6|33408|290
1678199100000|2023-03-07 14:25:00|33417.6|33414|33427.6|33424|33431.1|33427.5|33413.1|33409.5|953
1678199400000|2023-03-07 14:30:00|33428.6|33425|33419.5|33417.1|33443|33440.6|33407.5|33405.1|3987
1678199700000|2023-03-07 14:35:00|33420|33417.6|33407|33404.6|33423.5|33421.1|33395.5|33393.1|2361
1678200000000|2023-03-07 14:40:00|33407.5|33405.1|33401.5|33399.1|33418|33415.6|33391|33388.6|1601
1678200300000|2023-03-07 14:45:00|33402|33399.6|33434|33431.6|33445|33442.6|33395|33392.6|1764
1678200600000|2023-03-07 14:50:00|33435.7|33433.3|33446.7|33444.3|33457.7|33455.3|33434.7|33432.3|1325
1678200900000|2023-03-07 14:55:00|33446.2|33443.8|33444.2|33441.8|33454.7|33452.3|33418.7|33416.3|1345
1678201200000|2023-03-07 15:00:00|33444.7|33442.3|33252.2|33249.8|33444.7|33442.3|33252.2|33249.8|9249
1678201500000|2023-03-07 15:05:00|33250.7|33248.3|33238.7|33236.3|33287.7|33285.3|33223.2|33220.8|5041
1678201800000|2023-03-07 15:10:00|33239.2|33236.8|33239.2|33236.8|33261.2|33258.8|33210.2|33207.8|4503
1678202100000|2023-03-07 15:15:00|33239.7|33237.3|33231.7|33229.3|33249.2|33246.8|33200.2|33197.8|3042
1678202400000|2023-03-07 15:20:00|33232.2|33229.8|33287.7|33285.3|33337.7|33335.3|33226.2|33223.8|4121
1678202700000|2023-03-07 15:25:00|33287.2|33284.8|33271.2|33268.8|33302.7|33300.3|33257.2|33254.8|2806
1678203000000|2023-03-07 15:30:00|33272.7|33270.3|33321.7|33319.3|33348.2|33345.8|33260.7|33258.3|3238
1678203300000|2023-03-07 15:35:00|33321.2|33318.8|33277.7|33275.3|33351.7|33349.3|33262.7|33260.3|3156
1678203600000|2023-03-07 15:40:00|33276.7|33274.3|33202.2|33199.8|33286.7|33284.3|33194.2|33191.8|3278
1678203900000|2023-03-07 15:45:00|33201.7|33199.3|33254.7|33252.3|33281.2|33278.8|33183.2|33180.8|4356
1678204200000|2023-03-07 15:50:00|33254.2|33251.8|33206.7|33204.3|33261.7|33259.3|33149.2|33146.8|3418
1678204500000|2023-03-07 15:55:00|33209.7|33207.3|33143.2|33140.8|33210.7|33208.3|33139.2|33136.8|2739
1678204800000|2023-03-07 16:00:00|33144.2|33141.8|33165.7|33163.3|33188.2|33185.8|33129.7|33127.3|2376
1678205100000|2023-03-07 16:05:00|33166.2|33163.8|33165.2|33162.8|33186.2|33183.8|33146.2|33143.8|1682
1678205400000|2023-03-07 16:10:00|33164.7|33162.3|33138.2|33135.8|33198.2|33195.8|33135.7|33133.3|2238
1678205700000|2023-03-07 16:15:00|33137.7|33135.3|33144.2|33141.8|33149.7|33147.3|33121.2|33118.8|1780
1678206000000|2023-03-07 16:20:00|33144.7|33142.3|33122.7|33120.3|33151.7|33149.3|33113.7|33111.3|1379
1678206300000|2023-03-07 16:25:00|33123.2|33120.8|33080.2|33077.8|33139.7|33137.3|33076.7|33074.3|3351
1678206600000|2023-03-07 16:30:00|33080.7|33078.3|33085.7|33083.3|33106.2|33103.8|33073.7|33071.3|2253
1678206900000|2023-03-07 16:35:00|33084.7|33082.3|33103.7|33101.3|33119.7|33117.3|33076.7|33074.3|1375
1678207200000|2023-03-07 16:40:00|33105.2|33102.8|33117.2|33114.8|33118.2|33115.8|33060.7|33058.3|1932
1678207500000|2023-03-07 16:45:00|33116.7|33114.3|33115.9|33113.5|33127.6|33125.2|33093.2|33090.8|1370
1678207800000|2023-03-07 16:50:00|33115.4|33113|33075.4|33073|33132.9|33130.5|33071.4|33069|1739
1678208100000|2023-03-07 16:55:00|33075.9|33073.5|33032.9|33030.5|33075.9|33073.5|33025.4|33023|1982
1678208400000|2023-03-07 17:00:00|33033.4|33031|33033.4|33031|33051.4|33049|33026.4|33024|1574
1678208700000|2023-03-07 17:05:00|33033.9|33031.5|33031.4|33029|33041.4|33039|33016.9|33014.5|1383
1678209000000|2023-03-07 17:10:00|33030.9|33028.5|33029.4|33027|33047.9|33045.5|33017.9|33015.5|1243
1678209300000|2023-03-07 17:15:00|33028.9|33026.5|33082.4|33080|33083.4|33081|33021.9|33019.5|1810
1678209600000|2023-03-07 17:20:00|33082.9|33080.5|33118.9|33116.5|33194.4|33192|33082.9|33080.5|5840
1678209900000|2023-03-07 17:25:00|33118.4|33116|33093.9|33091.5|33165.4|33163|33092.4|33090|2436
1678210200000|2023-03-07 17:30:00|33092.9|33090.5|33112.9|33110.5|33121.4|33119|33078.4|33076|1429
1678210500000|2023-03-07 17:35:00|33113.4|33111|33092.4|33090|33124.4|33122|33081.4|33079|1641
1678210800000|2023-03-07 17:40:00|33093.4|33091|33066.4|33064|33094.4|33092|33050.9|33048.5|1617
1678211100000|2023-03-07 17:45:00|33066.9|33064.5|33087.4|33085|33097.4|33095|33058.4|33056|1100
1678211400000|2023-03-07 17:50:00|33087.9|33085.5|33056.9|33054.5|33102.9|33100.5|33054.4|33052|1265
1678211700000|2023-03-07 17:55:00|33057.4|33055|33035.4|33033|33059.9|33057.5|33030.4|33028|1198
1678212000000|2023-03-07 18:00:00|33036.5|33034.1|32986.5|32984.1|33039|33036.6|32983.5|32981.1|2621
1678212300000|2023-03-07 18:05:00|32989.5|32987.1|32965|32962.6|32991.5|32989.1|32953.5|32951.1|2246
1678212600000|2023-03-07 18:10:00|32964.5|32962.1|32967.5|32965.1|32974.5|32972.1|32953.5|32951.1|1397
1678212900000|2023-03-07 18:15:00|32967|32964.6|32967|32964.6|32980.5|32978.1|32962.5|32960.1|1310
1678213200000|2023-03-07 18:20:00|32967.5|32965.1|32957|32954.6|32969|32966.6|32952.5|32950.1|1395
1678213500000|2023-03-07 18:25:00|32956.5|32954.1|32962.5|32960.1|32976.5|32974.1|32952.5|32950.1|1195
1678213800000|2023-03-07 18:30:00|32963|32960.6|32937|32934.6|32985.5|32983.1|32935|32932.6|1706
1678214100000|2023-03-07 18:35:00|32936.5|32934.1|32930|32927.6|32947|32944.6|32912.5|32910.1|1710
1678214400000|2023-03-07 18:40:00|32930.5|32928.1|32902|32899.6|32934.5|32932.1|32894.5|32892.1|1959
1678214700000|2023-03-07 18:45:00|32902.5|32900.1|32874.5|32872.1|32908|32905.6|32865|32862.6|2269
1678215000000|2023-03-07 18:50:00|32874|32871.6|32862|32859.6|32889|32886.6|32861|32858.6|1356
1678215300000|2023-03-07 18:55:00|32862.5|32860.1|32874|32871.6|32886|32883.6|32857|32854.6|1193
1678215600000|2023-03-07 19:00:00|32873|32870.6|32875|32872.6|32911|32908.6|32870|32867.6|1318
1678215900000|2023-03-07 19:05:00|32876|32873.6|32889.5|32887.1|32897.5|32895.1|32869.5|32867.1|590
1678216200000|2023-03-07 19:10:00|32890|32887.6|32896|32893.6|32905|32902.6|32881.5|32879.1|531
1678216500000|2023-03-07 19:15:00|32895.5|32893.1|32901|32898.6|32912|32909.6|32879|32876.6|933
1678216800000|2023-03-07 19:20:00|32902.5|32900.1|32875|32872.6|32908.5|32906.1|32867|32864.6|1284
1678217100000|2023-03-07 19:25:00|32874|32871.6|32879.5|32877.1|32892.5|32890.1|32868|32865.6|897
1678217400000|2023-03-07 19:30:00|32880|32877.6|32872.5|32870.1|32897|32894.6|32868|32865.6|1000
1678217700000|2023-03-07 19:35:00|32872|32869.6|32866|32863.6|32880|32877.6|32864|32861.6|818
1678218000000|2023-03-07 19:40:00|32867|32864.6|32865|32862.6|32886.5|32884.1|32859|32856.6|920
1678218300000|2023-03-07 19:45:00|32864.5|32862.1|32864|32861.6|32885|32882.6|32856|32853.6|990
1678218600000|2023-03-07 19:50:00|32863.5|32861.1|32851|32848.6|32864.5|32862.1|32850|32847.6|923
1678218900000|2023-03-07 19:55:00|32851.5|32849.1|32843|32840.6|32854|32851.6|32837|32834.6|1394
1678219200000|2023-03-07 20:00:00|32843.5|32841.1|32862|32859.6|32878|32875.6|32839|32836.6|1678
1678219500000|2023-03-07 20:05:00|32861.5|32859.1|32873.5|32871.1|32883|32880.6|32860.5|32858.1|812
1678219800000|2023-03-07 20:10:00|32874|32871.6|32897.5|32895.1|32912.5|32910.1|32874|32871.6|1608
1678220100000|2023-03-07 20:15:00|32897|32894.6|32917|32914.6|32919|32916.6|32896|32893.6|1295
1678220400000|2023-03-07 20:20:00|32916|32913.6|32899|32896.6|32918|32915.6|32893|32890.6|1406
1678220700000|2023-03-07 20:25:00|32898|32895.6|32887.5|32885.1|32899|32896.6|32877|32874.6|1514
1678221000000|2023-03-07 20:30:00|32888|32885.6|32920.5|32918.1|32929|32926.6|32881|32878.6|1978
1678221300000|2023-03-07 20:35:00|32921|32918.6|32917.5|32915.1|32936|32933.6|32912|32909.6|1519
1678221600000|2023-03-07 20:40:00|32918|32915.6|32885|32882.6|32931|32928.6|32883.5|32881.1|2024
1678221900000|2023-03-07 20:45:00|32885.5|32883.1|32874.5|32872.1|32889|32886.6|32859|32856.6|2030
1678222200000|2023-03-07 20:50:00|32875|32872.6|32861|32858.6|32881|32878.6|32854|32851.6|3198
1678222500000|2023-03-07 20:55:00|32864|32861.6|32865.5|32863.1|32875|32872.6|32849|32846.6|5065
1678222800000|2023-03-07 21:00:00|32851.7|32849.3|32846.9|32842.1|32866.9|32862.1|32840.4|32835.6|1381
1678223100000|2023-03-07 21:05:00|32847.4|32842.6|32848.9|32844.1|32856.4|32851.6|32846.9|32842.1|345
1678223400000|2023-03-07 21:10:00|32849.4|32844.6|32838.9|32834.1|32853.4|32848.6|32836.9|32832.1|576
1678223700000|2023-03-07 21:15:00|32839.4|32834.6|32842.9|32838.1|32845.4|32840.6|32838.4|32833.6|147
1678224000000|2023-03-07 21:20:00|32843.4|32838.6|32861.9|32857.1|32864.4|32859.6|32842.9|32838.1|180
1678224300000|2023-03-07 21:25:00|32862.4|32857.6|32866.9|32862.1|32868.4|32863.6|32860.4|32855.6|151
1678224600000|2023-03-07 21:30:00|32866.4|32861.6|32870.9|32866.1|32871.4|32866.6|32865.9|32861.1|111
1678224900000|2023-03-07 21:35:00|32871.4|32866.6|32869.4|32864.6|32872.4|32867.6|32866.4|32861.6|91
1678225200000|2023-03-07 21:40:00|32869.9|32865.1|32870.9|32866.1|32870.9|32866.1|32862.4|32857.6|104
1678225500000|2023-03-07 21:45:00|32871.4|32866.6|32861.9|32857.1|32874.4|32869.6|32861.4|32856.6|205
1678225800000|2023-03-07 21:50:00|32862.4|32857.6|32855.9|32851.1|32862.9|32858.1|32849.9|32845.1|124
1678226100000|2023-03-07 21:55:00|32855.4|32850.6|32865.2|32855.4|32865.2|32855.4|32849.9|32845.1|149
1678226400000|2023-03-07 22:00:00|32864.3|32854.5|32865.1|32855.3|32867.5|32857.7|32859.2|32849.4|0
1678226700000|2023-03-07 22:05:00|32865|32855.2|32869|32859.2|32869|32859.2|32863.3|32853.5|0
1678227000000|2023-03-07 22:10:00|32867.5|32857.7|32863.2|32853.4|32867.5|32857.7|32862.1|32852.3|0
1678227300000|2023-03-07 22:15:00|32862.9|32853.1|32863.6|32853.8|32865.4|32855.6|32862.9|32853.1|0
1678227600000|2023-03-07 22:20:00|32863.3|32853.5|32861.5|32851.7|32863.3|32853.5|32861.5|32851.7|0
1678227900000|2023-03-07 22:25:00|32861.6|32851.8|32859.4|32849.6|32861.6|32851.8|32858.6|32848.8|0
1678228200000|2023-03-07 22:30:00|32860.6|32850.8|32858.8|32849|32861.3|32851.5|32857|32847.2|0
1678228500000|2023-03-07 22:35:00|32858.6|32848.8|32858.5|32848.7|32858.8|32849|32858.2|32848.4|0
1678228800000|2023-03-07 22:40:00|32859.5|32849.7|32860.9|32851.1|32861.5|32851.7|32859.5|32849.7|0
1678229100000|2023-03-07 22:45:00|32861|32851.2|32863.4|32853.6|32863.4|32853.6|32860.4|32850.6|0
1678229400000|2023-03-07 22:50:00|32863.5|32853.7|32863.3|32853.5|32863.8|32854|32862.3|32852.5|0
1678229700000|2023-03-07 22:55:00|32863|32853.2|32863.6|32853.8|32865.4|32855.6|32863|32853.2|0
1678230000000|2023-03-07 23:00:00|32865.4|32855.6|32865.4|32860.6|32869.9|32865.1|32853.9|32849.1|158
1678230300000|2023-03-07 23:05:00|32865.9|32861.1|32874.4|32869.6|32878.4|32873.6|32864.9|32860.1|100
1678230600000|2023-03-07 23:10:00|32873.9|32869.1|32871.9|32867.1|32874.9|32870.1|32866.4|32861.6|61
1678230900000|2023-03-07 23:15:00|32872.4|32867.6|32863.9|32859.1|32875.9|32871.1|32860.4|32855.6|114
1678231200000|2023-03-07 23:20:00|32864.4|32859.6|32866.9|32862.1|32869.4|32864.6|32855.9|32851.1|74
1678231500000|2023-03-07 23:25:00|32866.4|32861.6|32870.9|32866.1|32871.4|32866.6|32863.9|32859.1|66
1678231800000|2023-03-07 23:30:00|32871.4|32866.6|32877.4|32872.6|32877.4|32872.6|32865.4|32860.6|166
1678232100000|2023-03-07 23:35:00|32874.9|32870.1|32878.4|32873.6|32883.4|32878.6|32873.4|32868.6|142
1678232400000|2023-03-07 23:40:00|32877.9|32873.1|32875.9|32871.1|32879.4|32874.6|32871.9|32867.1|73
1678232700000|2023-03-07 23:45:00|32875.4|32870.6|32878.4|32873.6|32880.4|32875.6|32874.4|32869.6|64
1678233000000|2023-03-07 23:50:00|32876.9|32872.1|32879.9|32875.1|32882.4|32877.6|32876.9|32872.1|94
1678233300000|2023-03-07 23:55:00|32880.4|32875.6|32874.9|32870.1|32881.4|32876.6|32872.4|32867.6|93
1678233600000|2023-03-08 00:00:00|32874.4|32869.6|32855.9|32851.1|32880.9|32876.1|32853.9|32849.1|173
1678233900000|2023-03-08 00:05:00|32855.4|32850.6|32854.9|32850.1|32866.9|32862.1|32848.9|32844.1|256
1678234200000|2023-03-08 00:10:00|32850.9|32846.1|32852.9|32848.1|32854.9|32850.1|32842.9|32838.1|149
1678234500000|2023-03-08 00:15:00|32853.4|32848.6|32853.9|32849.1|32859.9|32855.1|32835.9|32831.1|207
1678234800000|2023-03-08 00:20:00|32853.4|32848.6|32855.9|32851.1|32861.9|32857.1|32851.9|32847.1|73
1678235100000|2023-03-08 00:25:00|32856.4|32851.6|32858.9|32854.1|32860.4|32855.6|32843.9|32839.1|92
1678235400000|2023-03-08 00:30:00|32859.4|32854.6|32857.4|32852.6|32866.9|32862.1|32856.4|32851.6|118
1678235700000|2023-03-08 00:35:00|32857.9|32853.1|32855.9|32851.1|32862.4|32857.6|32852.4|32847.6|78
1678236000000|2023-03-08 00:40:00|32856.4|32851.6|32856.9|32852.1|32863.4|32858.6|32855.4|32850.6|50
1678236300000|2023-03-08 00:45:00|32857.4|32852.6|32850.9|32846.1|32858.9|32854.1|32845.4|32840.6|94
1678236600000|2023-03-08 00:50:00|32851.4|32846.6|32851.9|32847.1|32855.9|32851.1|32849.4|32844.6|44
1678236900000|2023-03-08 00:55:00|32852.4|32847.6|32861.9|32857.1|32863.9|32859.1|32852.4|32847.6|79
1678237200000|2023-03-08 01:00:00|32862.4|32857.6|32854.9|32850.1|32865.9|32861.1|32853.9|32849.1|99
1678237500000|2023-03-08 01:05:00|32855.4|32850.6|32858.9|32854.1|32863.9|32859.1|32852.9|32848.1|117
1678237800000|2023-03-08 01:10:00|32859.4|32854.6|32873.9|32869.1|32874.4|32869.6|32858.9|32854.1|166
1678238100000|2023-03-08 01:15:00|32873.4|32868.6|32876.9|32872.1|32886.4|32881.6|32870.9|32866.1|139
1678238400000|2023-03-08 01:20:00|32876.4|32871.6|32875.9|32871.1|32882.4|32877.6|32872.9|32868.1|53
1678238700000|2023-03-08 01:25:00|32875.4|32870.6|32878.9|32874.1|32880.9|32876.1|32870.9|32866.1|58
1678239000000|2023-03-08 01:30:00|32879.4|32874.6|32885.4|32880.6|32885.9|32881.1|32876.9|32872.1|106
1678239300000|2023-03-08 01:35:00|32884.9|32880.1|32868.9|32864.1|32884.9|32880.1|32868.9|32864.1|74
1678239600000|2023-03-08 01:40:00|32868.4|32863.6|32875.4|32870.6|32879.4|32874.6|32864.9|32860.1|90
1678239900000|2023-03-08 01:45:00|32875.9|32871.1|32863.9|32859.1|32880.4|32875.6|32862.9|32858.1|109
1678240200000|2023-03-08 01:50:00|32863.4|32858.6|32871.9|32867.1|32872.9|32868.1|32860.9|32856.1|52
1678240500000|2023-03-08 01:55:00|32871.4|32866.6|32859.9|32855.1|32872.9|32868.1|32859.9|32855.1|28
1678240800000|2023-03-08 02:00:00|32860.4|32855.6|32864.9|32860.1|32866.9|32862.1|32857.4|32852.6|36
1678241100000|2023-03-08 02:05:00|32864.4|32859.6|32869.9|32865.1|32870.9|32866.1|32864.4|32859.6|30
1678241400000|2023-03-08 02:10:00|32869.4|32864.6|32868.9|32864.1|32871.9|32867.1|32866.4|32861.6|37
1678241700000|2023-03-08 02:15:00|32869.4|32864.6|32859.4|32854.6|32870.4|32865.6|32857.9|32853.1|61
1678242000000|2023-03-08 02:20:00|32858.9|32854.1|32864.9|32860.1|32865.4|32860.6|32857.9|32853.1|172
1678242300000|2023-03-08 02:25:00|32865.9|32861.1|32860.4|32855.6|32866.4|32861.6|32859.9|32855.1|97
1678242600000|2023-03-08 02:30:00|32859.9|32855.1|32846.4|32841.6|32859.9|32855.1|32845.9|32841.1|147
1678242900000|2023-03-08 02:35:00|32845.9|32841.1|32857.9|32853.1|32861.9|32857.1|32845.4|32840.6|54
1678243200000|2023-03-08 02:40:00|32857.4|32852.6|32851.9|32847.1|32859.9|32855.1|32850.9|32846.1|48
1678243500000|2023-03-08 02:45:00|32851.4|32846.6|32843.9|32839.1|32852.4|32847.6|32840.9|32836.1|105
1678243800000|2023-03-08 02:50:00|32844.4|32839.6|32834.9|32830.1|32846.4|32841.6|32833.9|32829.1|100
1678244100000|2023-03-08 02:55:00|32835.4|32830.6|32839.9|32835.1|32844.4|32839.6|32829.4|32824.6|251
1678244400000|2023-03-08 03:00:00|32839.4|32834.6|32843.9|32839.1|32849.9|32845.1|32838.4|32833.6|119
1678244700000|2023-03-08 03:05:00|32843.4|32838.6|32856.9|32852.1|32858.9|32854.1|32843.4|32838.6|87
1678245000000|2023-03-08 03:10:00|32856.4|32851.6|32855.9|32851.1|32859.9|32855.1|32852.9|32848.1|53
1678245300000|2023-03-08 03:15:00|32856.4|32851.6|32851.9|32847.1|32857.4|32852.6|32849.9|32845.1|53
1678245600000|2023-03-08 03:20:00|32851.4|32846.6|32850.9|32846.1|32855.9|32851.1|32844.9|32840.1|80
1678245900000|2023-03-08 03:25:00|32851.4|32846.6|32844.9|32840.1|32857.4|32852.6|32844.4|32839.6|79
1678246200000|2023-03-08 03:30:00|32845.4|32840.6|32851.9|32847.1|32851.9|32847.1|32844.9|32840.1|46
1678246500000|2023-03-08 03:35:00|32851.4|32846.6|32848.9|32844.1|32851.9|32847.1|32847.4|32842.6|11
1678246800000|2023-03-08 03:40:00|32848.4|32843.6|32844.9|32840.1|32848.4|32843.6|32842.9|32838.1|30
1678247100000|2023-03-08 03:45:00|32844.4|32839.6|32850.9|32846.1|32856.9|32852.1|32844.4|32839.6|42
1678247400000|2023-03-08 03:50:00|32851.4|32846.6|32849.9|32845.1|32853.4|32848.6|32845.9|32841.1|16
1678247700000|2023-03-08 03:55:00|32850.4|32845.6|32843.9|32839.1|32850.4|32845.6|32839.9|32835.1|65
1678248000000|2023-03-08 04:00:00|32844.4|32839.6|32856.9|32852.1|32857.9|32853.1|32844.4|32839.6|111
1678248300000|2023-03-08 04:05:00|32856.4|32851.6|32858.9|32854.1|32859.9|32855.1|32854.4|32849.6|38
1678248600000|2023-03-08 04:10:00|32859.4|32854.6|32855.9|32851.1|32859.4|32854.6|32852.9|32848.1|23
1678248900000|2023-03-08 04:15:00|32855.4|32850.6|32854.9|32850.1|32861.9|32857.1|32854.9|32850.1|35
1678249200000|2023-03-08 04:20:00|32855.4|32850.6|32853.9|32849.1|32858.9|32854.1|32852.9|32848.1|14
1678249500000|2023-03-08 04:25:00|32854.4|32849.6|32856.9|32852.1|32856.9|32852.1|32853.4|32848.6|27
1678249800000|2023-03-08 04:30:00|32857.4|32852.6|32855.9|32851.1|32859.9|32855.1|32852.9|32848.1|32
1678250100000|2023-03-08 04:35:00|32855.4|32850.6|32858.4|32853.6|32859.9|32855.1|32853.9|32849.1|28
1678250400000|2023-03-08 04:40:00|32859.9|32855.1|32863.9|32859.1|32864.9|32860.1|32857.4|32852.6|59
1678250700000|2023-03-08 04:45:00|32864.4|32859.6|32876.4|32871.6|32876.4|32871.6|32862.4|32857.6|239
1678251000000|2023-03-08 04:50:00|32875.9|32871.1|32871.9|32867.1|32875.9|32871.1|32869.9|32865.1|99
1678251300000|2023-03-08 04:55:00|32871.4|32866.6|32872.9|32868.1|32875.9|32871.1|32870.9|32866.1|78
1678251600000|2023-03-08 05:00:00|32873.4|32868.6|32876.9|32872.1|32880.4|32875.6|32873.4|32868.6|97
1678251900000|2023-03-08 05:05:00|32876.4|32871.6|32874.9|32870.1|32876.9|32872.1|32868.4|32863.6|97
1678252200000|2023-03-08 05:10:00|32874.4|32869.6|32872.9|32868.1|32877.9|32873.1|32868.9|32864.1|44
1678252500000|2023-03-08 05:15:00|32872.4|32867.6|32869.9|32865.1|32877.4|32872.6|32866.4|32861.6|75
1678252800000|2023-03-08 05:20:00|32869.4|32864.6|32864.9|32860.1|32871.4|32866.6|32862.4|32857.6|39
1678253100000|2023-03-08 05:25:00|32864.4|32859.6|32869.9|32865.1|32869.9|32865.1|32863.9|32859.1|34
1678253400000|2023-03-08 05:30:00|32870.4|32865.6|32866.9|32862.1|32871.4|32866.6|32862.9|32858.1|48
1678253700000|2023-03-08 05:35:00|32866.4|32861.6|32862.9|32858.1|32868.4|32863.6|32862.4|32857.6|33
1678254000000|2023-03-08 05:40:00|32862.4|32857.6|32859.4|32854.6|32866.4|32861.6|32858.4|32853.6|70
1678254300000|2023-03-08 05:45:00|32859.9|32855.1|32858.9|32854.1|32862.4|32857.6|32857.4|32852.6|40
1678254600000|2023-03-08 05:50:00|32859.4|32854.6|32855.9|32851.1|32861.4|32856.6|32853.4|32848.6|84
1678254900000|2023-03-08 05:55:00|32856.4|32851.6|32854.4|32849.6|32861.9|32857.1|32852.9|32848.1|58
1678255200000|2023-03-08 06:00:00|32853.9|32849.1|32868.9|32864.1|32869.4|32864.6|32850.9|32846.1|135
1678255500000|2023-03-08 06:05:00|32869.4|32864.6|32868.4|32863.6|32871.9|32867.1|32863.9|32859.1|369
1678255800000|2023-03-08 06:10:00|32867.4|32862.6|32862.9|32858.1|32867.9|32863.1|32859.9|32855.1|65
1678256100000|2023-03-08 06:15:00|32863.4|32858.6|32858.9|32854.1|32866.4|32861.6|32857.9|32853.1|33
1678256400000|2023-03-08 06:20:00|32859.4|32854.6|32854.4|32849.6|32859.9|32855.1|32852.4|32847.6|35
1678256700000|2023-03-08 06:25:00|32853.9|32849.1|32856.9|32852.1|32858.4|32853.6|32852.4|32847.6|43
1678257000000|2023-03-08 06:30:00|32857.4|32852.6|32863.9|32859.1|32866.4|32861.6|32855.9|32851.1|67
1678257300000|2023-03-08 06:35:00|32864.4|32859.6|32869.4|32864.6|32870.9|32866.1|32864.4|32859.6|77
1678257600000|2023-03-08 06:40:00|32868.9|32864.1|32869.9|32865.1|32875.9|32871.1|32862.9|32858.1|98
1678257900000|2023-03-08 06:45:00|32870.4|32865.6|32868.4|32863.6|32872.9|32868.1|32867.4|32862.6|29
1678258200000|2023-03-08 06:50:00|32868.9|32864.1|32864.9|32860.1|32870.9|32866.1|32863.4|32858.6|59
1678258500000|2023-03-08 06:55:00|32865.4|32860.6|32873.9|32869.1|32876.4|32871.6|32864.9|32860.1|83
1678258800000|2023-03-08 07:00:00|32873.3|32869.7|32866.3|32862.7|32874.3|32870.7|32863.8|32860.2|134
1678259100000|2023-03-08 07:05:00|32865.8|32862.2|32855.3|32851.7|32866.3|32862.7|32853.8|32850.2|133
1678259400000|2023-03-08 07:10:00|32854.8|32851.2|32853.3|32849.7|32857.3|32853.7|32850.3|32846.7|108
1678259700000|2023-03-08 07:15:00|32853.8|32850.2|32861.3|32857.7|32864.3|32860.7|32849.3|32845.7|153
1678260000000|2023-03-08 07:20:00|32861.8|32858.2|32862.3|32858.7|32864.8|32861.2|32857.8|32854.2|76
1678260300000|2023-03-08 07:25:00|32861.8|32858.2|32861.3|32857.7|32866.8|32863.2|32861.3|32857.7|40
1678260600000|2023-03-08 07:30:00|32860.8|32857.2|32854.3|32850.7|32861.8|32858.2|32849.3|32845.7|90
1678260900000|2023-03-08 07:35:00|32854.8|32851.2|32869.3|32865.7|32870.8|32867.2|32854.8|32851.2|74
1678261200000|2023-03-08 07:40:00|32869.8|32866.2|32859.8|32856.2|32870.8|32867.2|32859.3|32855.7|78
1678261500000|2023-03-08 07:45:00|32860.3|32856.7|32854.3|32850.7|32860.8|32857.2|32853.8|32850.2|55
1678261800000|2023-03-08 07:50:00|32854.8|32851.2|32862.3|32858.7|32863.8|32860.2|32851.8|32848.2|88
1678262100000|2023-03-08 07:55:00|32862.8|32859.2|32854.3|32850.7|32864.3|32860.7|32854.3|32850.7|145
1678262400000|2023-03-08 08:00:00|32855.3|32851.7|32872.3|32868.7|32883.8|32880.2|32853.3|32849.7|562
1678262700000|2023-03-08 08:05:00|32872.8|32869.2|32892.3|32888.7|32892.3|32888.7|32860.8|32857.2|417
1678263000000|2023-03-08 08:10:00|32891.8|32888.2|32868.3|32864.7|32893.3|32889.7|32852.8|32849.2|595
1678263300000|2023-03-08 08:15:00|32868.8|32865.2|32881.8|32878.2|32886.8|32883.2|32865.3|32861.7|209
1678263600000|2023-03-08 08:20:00|32882.3|32878.7|32885.8|32882.2|32894.8|32891.2|32873.8|32870.2|216
1678263900000|2023-03-08 08:25:00|32885.3|32881.7|32885.8|32882.2|32889.3|32885.7|32870.3|32866.7|681
1678264200000|2023-03-08 08:30:00|32885.3|32881.7|32892.3|32888.7|32895.3|32891.7|32882.8|32879.2|199
1678264500000|2023-03-08 08:35:00|32892.8|32889.2|32897.3|32893.7|32901.8|32898.2|32890.8|32887.2|177
1678264800000|2023-03-08 08:40:00|32897.8|32894.2|32897.3|32893.7|32901.8|32898.2|32889.8|32886.2|160
1678265100000|2023-03-08 08:45:00|32897.8|32894.2|32891.3|32887.7|32901.3|32897.7|32889.8|32886.2|188
1678265400000|2023-03-08 08:50:00|32890.8|32887.2|32870.3|32866.7|32891.3|32887.7|32868.3|32864.7|625
1678265700000|2023-03-08 08:55:00|32869.8|32866.2|32873.9|32870.3|32876.9|32873.3|32864.3|32860.7|569
1678266000000|2023-03-08 09:00:00|32872.9|32869.3|32868.9|32865.3|32880.4|32876.8|32856.4|32852.8|460
1678266300000|2023-03-08 09:05:00|32869.4|32865.8|32864.9|32861.3|32885.4|32881.8|32849.4|32845.8|707
1678266600000|2023-03-08 09:10:00|32864.4|32860.8|32862.9|32859.3|32867.9|32864.3|32849.9|32846.3|157
1678266900000|2023-03-08 09:15:00|32863.4|32859.8|32854.9|32851.3|32870.9|32867.3|32854.4|32850.8|222
1678267200000|2023-03-08 09:20:00|32855.9|32852.3|32853.9|32850.3|32861.9|32858.3|32844.9|32841.3|592
1678267500000|2023-03-08 09:25:00|32853.4|32849.8|32865.9|32862.3|32870.9|32867.3|32852.4|32848.8|367
1678267800000|2023-03-08 09:30:00|32866.4|32862.8|32869.9|32866.3|32874.4|32870.8|32863.9|32860.3|167
1678268100000|2023-03-08 09:35:00|32869.4|32865.8|32882.9|32879.3|32885.9|32882.3|32863.9|32860.3|147
1678268400000|2023-03-08 09:40:00|32882.4|32878.8|32880.9|32877.3|32885.9|32882.3|32875.9|32872.3|95
1678268700000|2023-03-08 09:45:00|32881.4|32877.8|32876.9|32873.3|32882.9|32879.3|32873.9|32870.3|54
1678269000000|2023-03-08 09:50:00|32877.4|32873.8|32877.9|32874.3|32878.9|32875.3|32872.9|32869.3|75
1678269300000|2023-03-08 09:55:00|32878.4|32874.8|32887.9|32884.3|32890.9|32887.3|32875.9|32872.3|239
1678269600000|2023-03-08 10:00:00|32888.4|32884.8|32889.9|32886.3|32892.4|32888.8|32885.4|32881.8|108
1678269900000|2023-03-08 10:05:00|32890.4|32886.8|32886.9|32883.3|32891.9|32888.3|32882.9|32879.3|112
1678270200000|2023-03-08 10:10:00|32886.4|32882.8|32878.9|32875.3|32890.9|32887.3|32876.9|32873.3|71
1678270500000|2023-03-08 10:15:00|32878.4|32874.8|32879.9|32876.3|32883.9|32880.3|32873.9|32870.3|107
1678270800000|2023-03-08 10:20:00|32879.4|32875.8|32885.4|32881.8|32885.9|32882.3|32872.9|32869.3|70
1678271100000|2023-03-08 10:25:00|32884.9|32881.3|32879.9|32876.3|32885.9|32882.3|32877.9|32874.3|73
1678271400000|2023-03-08 10:30:00|32880.4|32876.8|32886.4|32882.8|32889.4|32885.8|32879.4|32875.8|136
1678271700000|2023-03-08 10:35:00|32885.9|32882.3|32884.9|32881.3|32891.4|32887.8|32874.4|32870.8|138
1678272000000|2023-03-08 10:40:00|32884.4|32880.8|32885.9|32882.3|32888.9|32885.3|32877.9|32874.3|211
1678272300000|2023-03-08 10:45:00|32886.4|32882.8|32885.9|32882.3|32889.9|32886.3|32881.4|32877.8|114
1678272600000|2023-03-08 10:50:00|32886.4|32882.8|32892.9|32889.3|32899.4|32895.8|32883.4|32879.8|342
1678272900000|2023-03-08 10:55:00|32892.4|32888.8|32897.9|32894.3|32900.9|32897.3|32891.4|32887.8|132
1678273200000|2023-03-08 11:00:00|32898.4|32894.8|32905.4|32901.8|32907.9|32904.3|32894.4|32890.8|230
1678273500000|2023-03-08 11:05:00|32905.9|32902.3|32913.9|32910.3|32916.9|32913.3|32903.4|32899.8|333
1678273800000|2023-03-08 11:10:00|32914.4|32910.8|32914.4|32910.8|32923.9|32920.3|32912.9|32909.3|343
1678274100000|2023-03-08 11:15:00|32915.4|32911.8|32903.9|32900.3|32919.4|32915.8|32903.9|32900.3|255
1678274400000|2023-03-08 11:20:00|32904.4|32900.8|32909.9|32906.3|32911.4|32907.8|32903.9|32900.3|158
1678274700000|2023-03-08 11:25:00|32910.4|32906.8|32910.9|32907.3|32911.4|32907.8|32902.4|32898.8|155
1678275000000|2023-03-08 11:30:00|32910.4|32906.8|32895.9|32892.3|32913.4|32909.8|32893.4|32889.8|261
1678275300000|2023-03-08 11:35:00|32896.4|32892.8|32893.9|32890.3|32897.9|32894.3|32890.4|32886.8|132
1678275600000|2023-03-08 11:40:00|32893.4|32889.8|32883.9|32880.3|32894.4|32890.8|32883.4|32879.8|129
1678275900000|2023-03-08 11:45:00|32883.4|32879.8|32877.9|32874.3|32887.9|32884.3|32876.9|32873.3|205
1678276200000|2023-03-08 11:50:00|32878.4|32874.8|32883.9|32880.3|32884.4|32880.8|32877.9|32874.3|67
1678276500000|2023-03-08 11:55:00|32883.4|32879.8|32877.9|32874.3|32885.4|32881.8|32871.4|32867.8|108
1678276800000|2023-03-08 12:00:00|32878.4|32874.8|32873.9|32870.3|32887.9|32884.3|32866.9|32863.3|194
1678277100000|2023-03-08 12:05:00|32874.4|32870.8|32877.4|32873.8|32881.4|32877.8|32873.9|32870.3|116
1678277400000|2023-03-08 12:10:00|32877.9|32874.3|32875.4|32871.8|32882.9|32879.3|32874.4|32870.8|125
1678277700000|2023-03-08 12:15:00|32874.9|32871.3|32878.4|32874.8|32878.4|32874.8|32867.9|32864.3|102
1678278000000|2023-03-08 12:20:00|32877.9|32874.3|32833.9|32830.3|32879.4|32875.8|32833.4|32829.8|703
1678278300000|2023-03-08 12:25:00|32834.4|32830.8|32847.4|32843.8|32855.4|32851.8|32833.4|32829.8|538
1678278600000|2023-03-08 12:30:00|32846.9|32843.3|32839.9|32836.3|32849.9|32846.3|32835.9|32832.3|206
1678278900000|2023-03-08 12:35:00|32840.4|32836.8|32813.4|32809.8|32845.9|32842.3|32804.9|32801.3|680
1678279200000|2023-03-08 12:40:00|32812.4|32808.8|32806.9|32803.3|32815.9|32812.3|32791.9|32788.3|578
1678279500000|2023-03-08 12:45:00|32806.4|32802.8|32814.9|32811.3|32820.4|32816.8|32806.4|32802.8|165
1678279800000|2023-03-08 12:50:00|32814.4|32810.8|32821.9|32818.3|32826.4|32822.8|32813.9|32810.3|247
1678280100000|2023-03-08 12:55:00|32822.4|32818.8|32836.9|32833.3|32837.9|32834.3|32820.4|32816.8|259
1678280400000|2023-03-08 13:00:00|32836.4|32832.8|32854.9|32851.3|32855.4|32851.8|32832.4|32828.8|546
1678280700000|2023-03-08 13:05:00|32855.4|32851.8|32880.4|32876.8|32897.4|32893.8|32853.9|32850.3|763
1678281000000|2023-03-08 13:10:00|32880.9|32877.3|32844.4|32840.8|32880.9|32877.3|32839.9|32836.3|1077
1678281300000|2023-03-08 13:15:00|32844.9|32841.3|32823.9|32820.3|32866.4|32862.8|32807.9|32804.3|1363
1678281600000|2023-03-08 13:20:00|32824.4|32820.8|32860.9|32857.3|32865.9|32862.3|32815.9|32812.3|718
1678281900000|2023-03-08 13:25:00|32860.4|32856.8|32857.4|32853.8|32873.9|32870.3|32850.9|32847.3|383
1678282200000|2023-03-08 13:30:00|32856.9|32853.3|32877.9|32874.3|32882.4|32878.8|32855.4|32851.8|576
1678282500000|2023-03-08 13:35:00|32878.4|32874.8|32867.4|32863.8|32878.9|32875.3|32858.9|32855.3|518
1678282800000|2023-03-08 13:40:00|32867.9|32864.3|32884.9|32881.3|32895.4|32891.8|32863.9|32860.3|556
1678283100000|2023-03-08 13:45:00|32885.4|32881.8|32864.9|32861.3|32887.9|32884.3|32856.4|32852.8|584
1678283400000|2023-03-08 13:50:00|32864.4|32860.8|32860.4|32856.8|32868.4|32864.8|32856.4|32852.8|397
1678283700000|2023-03-08 13:55:00|32859.9|32856.3|32871.9|32868.3|32877.4|32873.8|32856.9|32853.3|332
1678284000000|2023-03-08 14:00:00|32871.4|32867.8|32879.9|32876.3|32881.9|32878.3|32863.9|32860.3|477
1678284300000|2023-03-08 14:05:00|32880.4|32876.8|32855.9|32852.3|32881.9|32878.3|32854.9|32851.3|273
1678284600000|2023-03-08 14:10:00|32856.4|32852.8|32862.9|32859.3|32865.4|32861.8|32848.9|32845.3|348
1678284900000|2023-03-08 14:15:00|32863.4|32859.8|32885.4|32881.8|32887.4|32883.8|32863.4|32859.8|440
1678285200000|2023-03-08 14:20:00|32885.9|32882.3|32871.9|32868.3|32888.9|32885.3|32865.4|32861.8|324
1678285500000|2023-03-08 14:25:00|32872.9|32869.3|32847.9|32844.3|32872.9|32869.3|32845.9|32842.3|682
1678285800000|2023-03-08 14:30:00|32847.3|32844.9|32869.3|32866.9|32906.3|32903.9|32832.8|32830.4|4625
1678286100000|2023-03-08 14:35:00|32870.8|32868.4|32840.8|32838.4|32877.3|32874.9|32838.8|32836.4|3131
1678286400000|2023-03-08 14:40:00|32842.3|32839.9|32840.8|32838.4|32871.3|32868.9|32835.8|32833.4|2432
1678286700000|2023-03-08 14:45:00|32841.8|32839.4|32847.3|32844.9|32868.3|32865.9|32833.3|32830.9|2003
1678287000000|2023-03-08 14:50:00|32847.8|32845.4|32849.3|32846.9|32861.8|32859.4|32839.8|32837.4|1059
1678287300000|2023-03-08 14:55:00|32849.8|32847.4|32866.3|32863.9|32886.8|32884.4|32848.8|32846.4|1362
1678287600000|2023-03-08 15:00:00|32867.3|32864.9|32816.3|32813.9|32871.8|32869.4|32724.8|32722.4|8000
1678287900000|2023-03-08 15:05:00|32814.8|32812.4|32825.3|32822.9|32839.8|32837.4|32787.3|32784.9|3172
1678288200000|2023-03-08 15:10:00|32825.8|32823.4|32808.3|32805.9|32864.3|32861.9|32799.8|32797.4|3574
1678288500000|2023-03-08 15:15:00|32807.8|32805.4|32763.8|32761.4|32808.3|32805.9|32751.3|32748.9|2834
1678288800000|2023-03-08 15:20:00|32763.3|32760.9|32840.3|32837.9|32853.8|32851.4|32725.8|32723.4|4910
1678289100000|2023-03-08 15:25:00|32840.8|32838.4|32803.3|32800.9|32859.8|32857.4|32795.3|32792.9|3036
1678289400000|2023-03-08 15:30:00|32802.8|32800.4|32854.8|32852.4|32872.8|32870.4|32785.8|32783.4|3635
1678289700000|2023-03-08 15:35:00|32853.8|32851.4|32833.3|32830.9|32872.8|32870.4|32816.8|32814.4|2270
1678290000000|2023-03-08 15:40:00|32833.8|32831.4|32802.3|32799.9|32836.8|32834.4|32799.8|32797.4|1975
1678290300000|2023-03-08 15:45:00|32801.8|32799.4|32763.8|32761.4|32809.8|32807.4|32758.8|32756.4|1777
1678290600000|2023-03-08 15:50:00|32764.3|32761.9|32760.3|32757.9|32779.8|32777.4|32743.8|32741.4|1733
1678290900000|2023-03-08 15:55:00|32760.8|32758.4|32747.3|32744.9|32765.8|32763.4|32730.3|32727.9|1526
1678291200000|2023-03-08 16:00:00|32746.8|32744.4|32757.3|32754.9|32769.3|32766.9|32742.3|32739.9|1418
1678291500000|2023-03-08 16:05:00|32757.8|32755.4|32789.8|32787.4|32799.8|32797.4|32757.8|32755.4|1511
1678291800000|2023-03-08 16:10:00|32789.3|32786.9|32777.8|32775.4|32802.3|32799.9|32759.8|32757.4|1179
1678292100000|2023-03-08 16:15:00|32777.3|32774.9|32765.3|32762.9|32795.3|32792.9|32758.8|32756.4|960
1678292400000|2023-03-08 16:20:00|32765.8|32763.4|32768.7|32766.3|32786.8|32784.4|32758.8|32756.4|909
1678292700000|2023-03-08 16:25:00|32769.2|32766.8|32763.2|32760.8|32782.7|32780.3|32748.2|32745.8|1135
1678293000000|2023-03-08 16:30:00|32763.7|32761.3|32728.7|32726.3|32768.2|32765.8|32724.7|32722.3|1716
1678293300000|2023-03-08 16:35:00|32727.7|32725.3|32750.2|32747.8|32752.7|32750.3|32705.7|32703.3|1899
1678293600000|2023-03-08 16:40:00|32750.7|32748.3|32774.2|32771.8|32786.7|32784.3|32750.7|32748.3|1431
1678293900000|2023-03-08 16:45:00|32773.7|32771.3|32835.2|32832.8|32846.2|32843.8|32771.7|32769.3|2413
1678294200000|2023-03-08 16:50:00|32835.7|32833.3|32827.7|32825.3|32849.7|32847.3|32821.2|32818.8|1470
1678294500000|2023-03-08 16:55:00|32827.2|32824.8|32812.7|32810.3|32836.7|32834.3|32803.7|32801.3|1079
1678294800000|2023-03-08 17:00:00|32813.7|32811.3|32795.2|32792.8|32823.2|32820.8|32794.7|32792.3|885
1678295100000|2023-03-08 17:05:00|32795.7|32793.3|32750.7|32748.3|32803.2|32800.8|32746.2|32743.8|1242
1678295400000|2023-03-08 17:10:00|32751.7|32749.3|32704.7|32702.3|32756.7|32754.3|32703.7|32701.3|1801
1678295700000|2023-03-08 17:15:00|32705.2|32702.8|32732.7|32730.3|32733.7|32731.3|32694.7|32692.3|1729
1678296000000|2023-03-08 17:20:00|32733.2|32730.8|32726.7|32724.3|32735.2|32732.8|32717.2|32714.8|808
1678296300000|2023-03-08 17:25:00|32726.2|32723.8|32701.2|32698.8|32726.2|32723.8|32694.2|32691.8|936
1678296600000|2023-03-08 17:30:00|32699.7|32697.3|32670.2|32667.8|32701.2|32698.8|32639.7|32637.3|2641
1678296900000|2023-03-08 17:35:00|32669.7|32667.3|32704.7|32702.3|32711.7|32709.3|32664.2|32661.8|1184
1678297200000|2023-03-08 17:40:00|32705.2|32702.8|32719.7|32717.3|32724.2|32721.8|32700.7|32698.3|990
1678297500000|2023-03-08 17:45:00|32719.2|32716.8|32722.2|32719.8|32731.7|32729.3|32703.7|32701.3|744
1678297800000|2023-03-08 17:50:00|32721.7|32719.3|32713.7|32711.3|32726.7|32724.3|32705.2|32702.8|706
1678298100000|2023-03-08 17:55:00|32714.2|32711.8|32700.7|32698.3|32716.2|32713.8|32687.2|32684.8|1026
1678298400000|2023-03-08 18:00:00|32702.5|32700.1|32671.5|32669.1|32717.5|32715.1|32663.5|32661.1|2429
1678298700000|2023-03-08 18:05:00|32672|32669.6|32661|32658.6|32691.5|32689.1|32660.5|32658.1|1383
1678299000000|2023-03-08 18:10:00|32661.5|32659.1|32666.5|32664.1|32691.5|32689.1|32640|32637.6|1671
1678299300000|2023-03-08 18:15:00|32666|32663.6|32654.5|32652.1|32674.5|32672.1|32639|32636.6|1427
1678299600000|2023-03-08 18:20:00|32653|32650.6|32661.5|32659.1|32670.5|32668.1|32641.5|32639.1|959
1678299900000|2023-03-08 18:25:00|32662|32659.6|32628.5|32626.1|32663.5|32661.1|32620.5|32618.1|1631
1678300200000|2023-03-08 18:30:00|32628|32625.6|32636.5|32634.1|32645|32642.6|32613.5|32611.1|1365
1678300500000|2023-03-08 18:35:00|32636|32633.6|32629|32626.6|32639.5|32637.1|32624.5|32622.1|943
1678300800000|2023-03-08 18:40:00|32628.5|32626.1|32630.5|32628.1|32637.5|32635.1|32618.5|32616.1|946
1678301100000|2023-03-08 18:45:00|32628.5|32626.1|32628.5|32626.1|32646.5|32644.1|32624.5|32622.1|1057
1678301400000|2023-03-08 18:50:00|32626.5|32624.1|32664|32661.6|32665.5|32663.1|32617.5|32615.1|1475
1678301700000|2023-03-08 18:55:00|32664.5|32662.1|32651.5|32649.1|32668.5|32666.1|32634.5|32632.1|1531
1678302000000|2023-03-08 19:00:00|32651|32648.6|32656.5|32654.1|32678.5|32676.1|32648|32645.6|1305
1678302300000|2023-03-08 19:05:00|32656|32653.6|32669.5|32667.1|32671.5|32669.1|32643.5|32641.1|1004
1678302600000|2023-03-08 19:10:00|32669|32666.6|32672.5|32670.1|32700.5|32698.1|32668.5|32666.1|1381
1678302900000|2023-03-08 19:15:00|32673|32670.6|32682.5|32680.1|32686|32683.6|32663.5|32661.1|1163
1678303200000|2023-03-08 19:20:00|32683.3|32680.9|32691.3|32688.9|32702.3|32699.9|32680.8|32678.4|657
1678303500000|2023-03-08 19:25:00|32690.8|32688.4|32712.8|32710.4|32718.3|32715.9|32685.3|32682.9|1131
1678303800000|2023-03-08 19:30:00|32712.3|32709.9|32705.3|32702.9|32724.3|32721.9|32695.3|32692.9|1211
1678304100000|2023-03-08 19:35:00|32704.8|32702.4|32711.8|32709.4|32725.3|32722.9|32696.3|32693.9|842
1678304400000|2023-03-08 19:40:00|32711.3|32708.9|32699.3|32696.9|32724.3|32721.9|32691.3|32688.9|826
1678304700000|2023-03-08 19:45:00|32698.8|32696.4|32702.3|32699.9|32708.3|32705.9|32687.3|32684.9|769
1678305000000|2023-03-08 19:50:00|32701.3|32698.9|32699.3|32696.9|32702.3|32699.9|32680.3|32677.9|1015
1678305300000|2023-03-08 19:55:00|32698.8|32696.4|32685.8|32683.4|32699.8|32697.4|32678.8|32676.4|775
1678305600000|2023-03-08 20:00:00|32686.3|32683.9|32691.8|32689.4|32702.8|32700.4|32678.3|32675.9|810
1678305900000|2023-03-08 20:05:00|32692.3|32689.9|32686.8|32684.4|32692.3|32689.9|32669.3|32666.9|712
1678306200000|2023-03-08 20:10:00|32687.3|32684.9|32688.8|32686.4|32696.3|32693.9|32674.8|32672.4|589
1678306500000|2023-03-08 20:15:00|32689.3|32686.9|32678.8|32676.4|32690.3|32687.9|32670.8|32668.4|436
1678306800000|2023-03-08 20:20:00|32678.3|32675.9|32661.8|32659.4|32691.3|32688.9|32661.3|32658.9|658
1678307100000|2023-03-08 20:25:00|32661.3|32658.9|32681.8|32679.4|32682.3|32679.9|32661.3|32658.9|611
1678307400000|2023-03-08 20:30:00|32681.3|32678.9|32701.3|32698.9|32703.8|32701.4|32679.3|32676.9|1001
1678307700000|2023-03-08 20:35:00|32701.8|32699.4|32750.3|32747.9|32760.3|32757.9|32696.8|32694.4|2211
1678308000000|2023-03-08 20:40:00|32750.4|32748|32794.9|32792.5|32803.4|32801|32749.4|32747|1889
1678308300000|2023-03-08 20:45:00|32794.4|32792|32808.9|32806.5|32829.9|32827.5|32792.4|32790|2465
1678308600000|2023-03-08 20:50:00|32808.4|32806|32807.4|32805|32816.4|32814|32790.4|32788|2159
1678308900000|2023-03-08 20:55:00|32805.4|32803|32803.9|32801.5|32818.4|32816|32796.4|32794|3643
1678309200000|2023-03-08 21:00:00|32804.4|32802|32798.5|32793.7|32807|32802.2|32791|32786.2|1149
1678309500000|2023-03-08 21:05:00|32798|32793.2|32794|32789.2|32799|32794.2|32792.5|32787.7|586
1678309800000|2023-03-08 21:10:00|32793.5|32788.7|32795|32790.2|32797|32792.2|32788.5|32783.7|372
1678310100000|2023-03-08 21:15:00|32795.5|32790.7|32810|32805.2|32810.5|32805.7|32794.5|32789.7|231
1678310400000|2023-03-08 21:20:00|32809.5|32804.7|32810.5|32805.7|32811.5|32806.7|32807.5|32802.7|151
1678310700000|2023-03-08 21:25:00|32810|32805.2|32810.5|32805.7|32811.5|32806.7|32807.5|32802.7|121
1678311000000|2023-03-08 21:30:00|32810|32805.2|32809.5|32804.7|32811.5|32806.7|32804.5|32799.7|271
1678311300000|2023-03-08 21:35:00|32809|32804.2|32809.5|32804.7|32812.5|32807.7|32808|32803.2|197
1678311600000|2023-03-08 21:40:00|32810|32805.2|32812.5|32807.7|32816.5|32811.7|32810|32805.2|174
1678311900000|2023-03-08 21:45:00|32812|32807.2|32815.5|32810.7|32816.5|32811.7|32810.5|32805.7|148
1678312200000|2023-03-08 21:50:00|32815|32810.2|32815|32810.2|32816.5|32811.7|32814.5|32809.7|84
1678312500000|2023-03-08 21:55:00|32814.5|32809.7|32819.1|32809.3|32819.1|32812.7|32813.5|32808.1|90
1678312800000|2023-03-08 22:00:00|32819.2|32809.4|32820.6|32810.8|32823.4|32813.6|32816.5|32806.7|0
1678313100000|2023-03-08 22:05:00|32824.2|32814.4|32821.5|32811.7|32825.4|32815.6|32820.6|32810.8|0
1678313400000|2023-03-08 22:10:00|32821.3|32811.5|32825|32815.2|32827.2|32817.4|32821.2|32811.4|0
1678313700000|2023-03-08 22:15:00|32823.1|32813.3|32822.5|32812.7|32824.4|32814.6|32822|32812.2|0
1678314000000|2023-03-08 22:20:00|32822.1|32812.3|32823.2|32813.4|32823.5|32813.7|32821.7|32811.9|0
1678314300000|2023-03-08 22:25:00|32821.7|32811.9|32823.5|32813.7|32824|32814.2|32821.7|32811.9|0
1678314600000|2023-03-08 22:30:00|32823.6|32813.8|32823|32813.2|32823.9|32814.1|32822|32812.2|0
1678314900000|2023-03-08 22:35:00|32822.9|32813.1|32823|32813.2|32823.9|32814.1|32822|32812.2|0
1678315200000|2023-03-08 22:40:00|32823.3|32813.5|32820.8|32811|32823.3|32813.5|32820.1|32810.3|0
1678315500000|2023-03-08 22:45:00|32819.2|32809.4|32817.5|32807.7|32819.2|32809.4|32817.5|32807.7|0
1678315800000|2023-03-08 22:50:00|32817.4|32807.6|32817.6|32807.8|32818.3|32808.5|32817.4|32807.6|0
1678316100000|2023-03-08 22:55:00|32818.2|32808.4|32815|32805.2|32818.2|32808.4|32815|32805.2|0
1678316400000|2023-03-08 23:00:00|32812|32807.2|32811|32806.2|32815|32810.2|32805|32800.2|139
1678316700000|2023-03-08 23:05:00|32811.5|32806.7|32805.5|32800.7|32814|32809.2|32804.5|32799.7|76
1678317000000|2023-03-08 23:10:00|32805|32800.2|32804|32799.2|32810|32805.2|32802.5|32797.7|56
1678317300000|2023-03-08 23:15:00|32804.5|32799.7|32803|32798.2|32804.5|32799.7|32800.5|32795.7|117
1678317600000|2023-03-08 23:20:00|32803.5|32798.7|32798.5|32793.7|32805.5|32800.7|32794|32789.2|113
1678317900000|2023-03-08 23:25:00|32797.5|32792.7|32798.5|32793.7|32799.5|32794.7|32792.5|32787.7|88
1678318200000|2023-03-08 23:30:00|32799|32794.2|32806|32801.2|32812|32807.2|32798.5|32793.7|86
1678318500000|2023-03-08 23:35:00|32805.5|32800.7|32797|32792.2|32808.5|32803.7|32796|32791.2|125
1678318800000|2023-03-08 23:40:00|32796.5|32791.7|32800|32795.2|32802.5|32797.7|32794.5|32789.7|73
1678319100000|2023-03-08 23:45:00|32800.5|32795.7|32796.5|32791.7|32807|32802.2|32796|32791.2|119
1678319400000|2023-03-08 23:50:00|32797|32792.2|32788.5|32783.7|32797|32792.2|32782.5|32777.7|266
1678319700000|2023-03-08 23:55:00|32788|32783.2|32790|32785.2|32792.5|32787.7|32783.5|32778.7|64
1678320000000|2023-03-09 00:00:00|32789.5|32784.7|32799|32794.2|32800|32795.2|32783.5|32778.7|344
1678320300000|2023-03-09 00:05:00|32798|32793.2|32790.5|32785.7|32798|32793.2|32785.5|32780.7|82
1678320600000|2023-03-09 00:10:00|32791|32786.2|32793|32788.2|32793|32788.2|32786|32781.2|54
1678320900000|2023-03-09 00:15:00|32793.5|32788.7|32793|32788.2|32797.5|32792.7|32787.5|32782.7|93
1678321200000|2023-03-09 00:20:00|32792.5|32787.7|32792.5|32787.7|32793.5|32788.7|32785|32780.2|42
1678321500000|2023-03-09 00:25:00|32792|32787.2|32790|32785.2|32792|32787.2|32787|32782.2|38
1678321800000|2023-03-09 00:30:00|32790.5|32785.7|32768.5|32763.7|32793.5|32788.7|32730.5|32725.7|912
1678322100000|2023-03-09 00:35:00|32768|32763.2|32777|32772.2|32781|32776.2|32766.5|32761.7|173
1678322400000|2023-03-09 00:40:00|32776.5|32771.7|32784|32779.2|32795.5|32790.7|32776.5|32771.7|130
1678322700000|2023-03-09 00:45:00|32784.5|32779.7|32785|32780.2|32787|32782.2|32778.5|32773.7|58
1678323000000|2023-03-09 00:50:00|32785.5|32780.7|32780|32775.2|32785.5|32780.7|32777.5|32772.7|40
1678323300000|2023-03-09 00:55:00|32779.5|32774.7|32787|32782.2|32788|32783.2|32777.5|32772.7|63
1678323600000|2023-03-09 01:00:00|32787.5|32782.7|32788.5|32783.7|32800|32795.2|32787|32782.2|89
1678323900000|2023-03-09 01:05:00|32788|32783.2|32769.5|32764.7|32788|32783.2|32763.5|32758.7|150
1678324200000|2023-03-09 01:10:00|32770|32765.2|32775|32770.2|32779|32774.2|32769.5|32764.7|58
1678324500000|2023-03-09 01:15:00|32774|32769.2|32777|32772.2|32777|32772.2|32769|32764.2|73
1678324800000|2023-03-09 01:20:00|32777.5|32772.7|32775|32770.2|32777.5|32772.7|32769|32764.2|33
1678325100000|2023-03-09 01:25:00|32774.5|32769.7|32773|32768.2|32778.5|32773.7|32768|32763.2|63
1678325400000|2023-03-09 01:30:00|32773.5|32768.7|32768|32763.2|32777|32772.2|32765|32760.2|81
1678325700000|2023-03-09 01:35:00|32768.5|32763.7|32772|32767.2|32774.5|32769.7|32764.5|32759.7|60
1678326000000|2023-03-09 01:40:00|32772.5|32767.7|32765.5|32760.7|32774|32769.2|32764|32759.2|70
1678326300000|2023-03-09 01:45:00|32766|32761.2|32748|32743.2|32767|32762.2|32747.5|32742.7|87
1678326600000|2023-03-09 01:50:00|32747.5|32742.7|32753|32748.2|32754|32749.2|32744.5|32739.7|57
1678326900000|2023-03-09 01:55:00|32753.5|32748.7|32741.5|32736.7|32755|32750.2|32739.5|32734.7|78
1678327200000|2023-03-09 02:00:00|32741|32736.2|32750|32745.2|32754|32749.2|32738|32733.2|90
1678327500000|2023-03-09 02:05:00|32749.5|32744.7|32757|32752.2|32757|32752.2|32747.5|32742.7|39
1678327800000|2023-03-09 02:10:00|32757.5|32752.7|32757|32752.2|32758.5|32753.7|32749|32744.2|45
1678328100000|2023-03-09 02:15:00|32756.5|32751.7|32754|32749.2|32758|32753.2|32750.5|32745.7|22
1678328400000|2023-03-09 02:20:00|32753.5|32748.7|32753|32748.2|32756.5|32751.7|32750.5|32745.7|33
1678328700000|2023-03-09 02:25:00|32753.5|32748.7|32760|32755.2|32762|32757.2|32753.5|32748.7|63
1678329000000|2023-03-09 02:30:00|32759.5|32754.7|32752.5|32747.7|32763|32758.2|32751.5|32746.7|71
1678329300000|2023-03-09 02:35:00|32753|32748.2|32755.5|32750.7|32756|32751.2|32751|32746.2|38
1678329600000|2023-03-09 02:40:00|32755|32750.2|32748.5|32743.7|32756|32751.2|32747.5|32742.7|46
1678329900000|2023-03-09 02:45:00|32749|32744.2|32757|32752.2|32758|32753.2|32747.5|32742.7|38
1678330200000|2023-03-09 02:50:00|32757.5|32752.7|32767|32762.2|32767|32762.2|32756|32751.2|30
1678330500000|2023-03-09 02:55:00|32766.5|32761.7|32764|32759.2|32768|32763.2|32761|32756.2|59
1678330800000|2023-03-09 03:00:00|32763.5|32758.7|32760.5|32755.7|32763.5|32758.7|32758.5|32753.7|48
1678331100000|2023-03-09 03:05:00|32761|32756.2|32767|32762.2|32768|32763.2|32760|32755.2|29
1678331400000|2023-03-09 03:10:00|32766.5|32761.7|32754|32749.2|32768|32763.2|32751.5|32746.7|42
1678331700000|2023-03-09 03:15:00|32753.5|32748.7|32761|32756.2|32761.5|32756.7|32752.5|32747.7|33
1678332000000|2023-03-09 03:20:00|32761.5|32756.7|32769.5|32764.7|32771.5|32766.7|32761|32756.2|54
1678332300000|2023-03-09 03:25:00|32769|32764.2|32763.5|32758.7|32771|32766.2|32763.5|32758.7|45
1678332600000|2023-03-09 03:30:00|32762.5|32757.7|32758.5|32753.7|32764|32759.2|32757.5|32752.7|63
1678332900000|2023-03-09 03:35:00|32758|32753.2|32763|32758.2|32764.5|32759.7|32758|32753.2|74
1678333200000|2023-03-09 03:40:00|32763.5|32758.7|32763|32758.2|32766|32761.2|32761.5|32756.7|61
1678333500000|2023-03-09 03:45:00|32762.5|32757.7|32759|32754.2|32763|32758.2|32755.5|32750.7|40
1678333800000|2023-03-09 03:50:00|32759.5|32754.7|32762.5|32757.7|32765|32760.2|32758.5|32753.7|11
1678334100000|2023-03-09 03:55:00|32763|32758.2|32763|32758.2|32764|32759.2|32760.5|32755.7|123
1678334400000|2023-03-09 04:00:00|32762.5|32757.7|32758|32753.2|32764|32759.2|32757.5|32752.7|43
1678334700000|2023-03-09 04:05:00|32758.5|32753.7|32761|32756.2|32761|32756.2|32756|32751.2|19
1678335000000|2023-03-09 04:10:00|32761.5|32756.7|32759|32754.2|32762|32757.2|32758|32753.2|10
1678335300000|2023-03-09 04:15:00|32758.5|32753.7|32758|32753.2|32762|32757.2|32753.5|32748.7|26
1678335600000|2023-03-09 04:20:00|32757.5|32752.7|32760|32755.2|32760|32755.2|32757.5|32752.7|11
1678335900000|2023-03-09 04:25:00|32759.5|32754.7|32763|32758.2|32763|32758.2|32759.5|32754.7|35
1678336200000|2023-03-09 04:30:00|32762.5|32757.7|32761|32756.2|32765.5|32760.7|32761|32756.2|11
1678336500000|2023-03-09 04:35:00|32760.5|32755.7|32761|32756.2|32763|32758.2|32759.5|32754.7|22
1678336800000|2023-03-09 04:40:00|32760.5|32755.7|32759|32754.2|32761|32756.2|32755.5|32750.7|22
1678337100000|2023-03-09 04:45:00|32759.5|32754.7|32763|32758.2|32764.5|32759.7|32758.5|32753.7|54
1678337400000|2023-03-09 04:50:00|32762.5|32757.7|32766|32761.2|32767|32762.2|32762.5|32757.7|29
1678337700000|2023-03-09 04:55:00|32765.5|32760.7|32771|32766.2|32771.5|32766.7|32765|32760.2|24
1678338000000|2023-03-09 05:00:00|32771.5|32766.7|32767|32762.2|32771.5|32766.7|32766|32761.2|38
1678338300000|2023-03-09 05:05:00|32767.5|32762.7|32771.5|32766.7|32772|32767.2|32765.5|32760.7|21
1678338600000|2023-03-09 05:10:00|32771|32766.2|32781|32776.2|32781.5|32776.7|32771|32766.2|57
1678338900000|2023-03-09 05:15:00|32781.5|32776.7|32779|32774.2|32784|32779.2|32777.5|32772.7|64
1678339200000|2023-03-09 05:20:00|32779.5|32774.7|32776|32771.2|32780.5|32775.7|32773.5|32768.7|54
1678339500000|2023-03-09 05:25:00|32776.5|32771.7|32779.5|32774.7|32781|32776.2|32775|32770.2|26
1678339800000|2023-03-09 05:30:00|32780|32775.2|32778|32773.2|32783.5|32778.7|32778|32773.2|58
1678340100000|2023-03-09 05:35:00|32778.5|32773.7|32781|32776.2|32784.5|32779.7|32778.5|32773.7|49
1678340400000|2023-03-09 05:40:00|32781.5|32776.7|32777|32772.2|32782|32777.2|32776.5|32771.7|28
1678340700000|2023-03-09 05:45:00|32777.5|32772.7|32771.5|32766.7|32780.5|32775.7|32770.5|32765.7|106
1678341000000|2023-03-09 05:50:00|32771|32766.2|32776|32771.2|32778|32773.2|32770.5|32765.7|29
1678341300000|2023-03-09 05:55:00|32775.5|32770.7|32775|32770.2|32777.5|32772.7|32774.5|32769.7|21
1678341600000|2023-03-09 06:00:00|32775.5|32770.7|32771|32766.2|32778.5|32773.7|32769|32764.2|32
1678341900000|2023-03-09 06:05:00|32770.5|32765.7|32775|32770.2|32775.5|32770.7|32768|32763.2|30
1678342200000|2023-03-09 06:10:00|32775.5|32770.7|32782|32777.2|32782.5|32777.7|32775.5|32770.7|32
1678342500000|2023-03-09 06:15:00|32782.5|32777.7|32785|32780.2|32787.5|32782.7|32779.5|32774.7|105
1678342800000|2023-03-09 06:20:00|32785.5|32780.7|32788|32783.2|32788.5|32783.7|32781.5|32776.7|97
1678343100000|2023-03-09 06:25:00|32787.5|32782.7|32784|32779.2|32788|32783.2|32783.5|32778.7|24
1678343400000|2023-03-09 06:30:00|32783.5|32778.7|32781.5|32776.7|32785.5|32780.7|32779.5|32774.7|41
1678343700000|2023-03-09 06:35:00|32782|32777.2|32786.5|32781.7|32787|32782.2|32780.5|32775.7|79
1678344000000|2023-03-09 06:40:00|32786|32781.2|32785|32780.2|32789.5|32784.7|32783.5|32778.7|51
1678344300000|2023-03-09 06:45:00|32785.5|32780.7|32786|32781.2|32788|32783.2|32782|32777.2|61
1678344600000|2023-03-09 06:50:00|32786.5|32781.7|32784|32779.2|32788|32783.2|32783.5|32778.7|28
1678344900000|2023-03-09 06:55:00|32784.5|32779.7|32786|32781.2|32786.5|32781.7|32782|32777.2|60
1678345200000|2023-03-09 07:00:00|32785.4|32781.8|32770.4|32766.8|32786.4|32782.8|32763.4|32759.8|361
1678345500000|2023-03-09 07:05:00|32769.9|32766.3|32763.4|32759.8|32771.4|32767.8|32762.9|32759.3|191
1678345800000|2023-03-09 07:10:00|32764.4|32760.8|32766.4|32762.8|32771.4|32767.8|32760.4|32756.8|217
1678346100000|2023-03-09 07:15:00|32766.9|32763.3|32762.4|32758.8|32769.4|32765.8|32761.4|32757.8|174
1678346400000|2023-03-09 07:20:00|32761.9|32758.3|32775.4|32771.8|32778.4|32774.8|32761.4|32757.8|189
1678346700000|2023-03-09 07:25:00|32775.9|32772.3|32782.4|32778.8|32786.9|32783.3|32774.4|32770.8|255
1678347000000|2023-03-09 07:30:00|32782.9|32779.3|32774.4|32770.8|32782.9|32779.3|32771.9|32768.3|85
1678347300000|2023-03-09 07:35:00|32774.9|32771.3|32772.4|32768.8|32777.9|32774.3|32768.9|32765.3|76
1678347600000|2023-03-09 07:40:00|32772.9|32769.3|32775.4|32771.8|32776.9|32773.3|32772.4|32768.8|79
1678347900000|2023-03-09 07:45:00|32775.9|32772.3|32770.9|32767.3|32775.9|32772.3|32764.9|32761.3|95
1678348200000|2023-03-09 07:50:00|32771.4|32767.8|32763.9|32760.3|32772.9|32769.3|32761.4|32757.8|74
1678348500000|2023-03-09 07:55:00|32763.4|32759.8|32767.9|32764.3|32771.4|32767.8|32759.9|32756.3|155
1678348800000|2023-03-09 08:00:00|32769.4|32765.8|32774.4|32770.8|32779.9|32776.3|32762.4|32758.8|370
1678349100000|2023-03-09 08:05:00|32773.9|32770.3|32762.4|32758.8|32776.4|32772.8|32760.4|32756.8|151
1678349400000|2023-03-09 08:10:00|32763.4|32759.8|32749.4|32745.8|32766.4|32762.8|32746.4|32742.8|261
1678349700000|2023-03-09 08:15:00|32748.9|32745.3|32758.4|32754.8|32763.9|32760.3|32744.4|32740.8|244
1678350000000|2023-03-09 08:20:00|32757.9|32754.3|32751.4|32747.8|32757.9|32754.3|32744.9|32741.3|236
1678350300000|2023-03-09 08:25:00|32750.9|32747.3|32750.4|32746.8|32755.9|32752.3|32742.4|32738.8|189
1678350600000|2023-03-09 08:30:00|32749.9|32746.3|32763.4|32759.8|32763.4|32759.8|32746.9|32743.3|134
1678350900000|2023-03-09 08:35:00|32762.9|32759.3|32781.4|32777.8|32782.9|32779.3|32762.4|32758.8|230
1678351200000|2023-03-09 08:40:00|32781.9|32778.3|32773.4|32769.8|32786.9|32783.3|32772.4|32768.8|153
1678351500000|2023-03-09 08:45:00|32773.9|32770.3|32760.4|32756.8|32773.9|32770.3|32751.4|32747.8|169
1678351800000|2023-03-09 08:50:00|32759.9|32756.3|32762.4|32758.8|32768.4|32764.8|32757.4|32753.8|78
1678352100000|2023-03-09 08:55:00|32762.9|32759.3|32758.9|32755.3|32769.9|32766.3|32756.4|32752.8|187
1678352400000|2023-03-09 09:00:00|32759.4|32755.8|32742.4|32738.8|32759.4|32755.8|32740.9|32737.3|196
1678352700000|2023-03-09 09:05:00|32741.9|32738.3|32754.4|32750.8|32758.9|32755.3|32741.9|32738.3|161
1678353000000|2023-03-09 09:10:00|32754.9|32751.3|32748.4|32744.8|32758.4|32754.8|32745.9|32742.3|164
1678353300000|2023-03-09 09:15:00|32747.9|32744.3|32760.9|32757.3|32766.4|32762.8|32747.4|32743.8|162
1678353600000|2023-03-09 09:20:00|32761.4|32757.8|32752.4|32748.8|32761.9|32758.3|32743.9|32740.3|190
1678353900000|2023-03-09 09:25:00|32751.9|32748.3|32747.4|32743.8|32756.9|32753.3|32744.4|32740.8|172
1678354200000|2023-03-09 09:30:00|32746.9|32743.3|32745.9|32742.3|32748.4|32744.8|32737.4|32733.8|139
1678354500000|2023-03-09 09:35:00|32745.4|32741.8|32750.4|32746.8|32758.9|32755.3|32744.9|32741.3|229
1678354800000|2023-03-09 09:40:00|32749.9|32746.3|32742.4|32738.8|32757.4|32753.8|32742.4|32738.8|87
1678355100000|2023-03-09 09:45:00|32741.9|32738.3|32729.4|32725.8|32742.4|32738.8|32721.9|32718.3|286
1678355400000|2023-03-09 09:50:00|32728.9|32725.3|32726.4|32722.8|32732.4|32728.8|32718.4|32714.8|239
1678355700000|2023-03-09 09:55:00|32725.9|32722.3|32726.4|32722.8|32729.9|32726.3|32721.4|32717.8|302
1678356000000|2023-03-09 10:00:00|32725.9|32722.3|32723.4|32719.8|32736.9|32733.3|32720.4|32716.8|232
1678356300000|2023-03-09 10:05:00|32722.9|32719.3|32722.4|32718.8|32727.4|32723.8|32715.9|32712.3|244
1678356600000|2023-03-09 10:10:00|32721.9|32718.3|32735.4|32731.8|32739.4|32735.8|32718.9|32715.3|228
1678356900000|2023-03-09 10:15:00|32735.9|32732.3|32732.9|32729.3|32740.4|32736.8|32729.9|32726.3|175
1678357200000|2023-03-09 10:20:00|32732.4|32728.8|32736.9|32733.3|32737.9|32734.3|32725.9|32722.3|227
1678357500000|2023-03-09 10:25:00|32736.4|32732.8|32743.4|32739.8|32744.4|32740.8|32735.4|32731.8|125
1678357800000|2023-03-09 10:30:00|32742.9|32739.3|32754.9|32751.3|32758.4|32754.8|32742.4|32738.8|370
1678358100000|2023-03-09 10:35:00|32755.4|32751.8|32760.4|32756.8|32760.9|32757.3|32750.4|32746.8|103
1678358400000|2023-03-09 10:40:00|32760.9|32757.3|32760.4|32756.8|32770.4|32766.8|32757.9|32754.3|206
1678358700000|2023-03-09 10:45:00|32759.9|32756.3|32764.4|32760.8|32769.4|32765.8|32758.4|32754.8|84
1678359000000|2023-03-09 10:50:00|32763.9|32760.3|32773.4|32769.8|32773.9|32770.3|32760.9|32757.3|129
1678359300000|2023-03-09 10:55:00|32772.9|32769.3|32782.9|32779.3|32782.9|32779.3|32771.9|32768.3|250
1678359600000|2023-03-09 11:00:00|32782.4|32778.8|32781.4|32777.8|32786.9|32783.3|32773.9|32770.3|188
1678359900000|2023-03-09 11:05:00|32781.9|32778.3|32790.4|32786.8|32793.9|32790.3|32781.4|32777.8|288
1678360200000|2023-03-09 11:10:00|32789.9|32786.3|32787.4|32783.8|32793.9|32790.3|32786.9|32783.3|108
1678360500000|2023-03-09 11:15:00|32787.9|32784.3|32791.9|32788.3|32791.9|32788.3|32785.4|32781.8|123
1678360800000|2023-03-09 11:20:00|32792.4|32788.8|32790.4|32786.8|32792.9|32789.3|32774.9|32771.3|260
1678361100000|2023-03-09 11:25:00|32789.9|32786.3|32800.9|32797.3|32805.9|32802.3|32789.4|32785.8|224
1678361400000|2023-03-09 11:30:00|32800.4|32796.8|32799.4|32795.8|32801.9|32798.3|32790.9|32787.3|131
1678361700000|2023-03-09 11:35:00|32798.9|32795.3|32804.4|32800.8|32805.9|32802.3|32795.9|32792.3|130
1678362000000|2023-03-09 11:40:00|32804.9|32801.3|32810.4|32806.8|32810.9|32807.3|32804.4|32800.8|201
1678362300000|2023-03-09 11:45:00|32809.9|32806.3|32801.9|32798.3|32811.9|32808.3|32798.4|32794.8|267
1678362600000|2023-03-09 11:50:00|32801.4|32797.8|32800.9|32797.3|32810.9|32807.3|32798.9|32795.3|213
1678362900000|2023-03-09 11:55:00|32800.4|32796.8|32802.9|32799.3|32805.9|32802.3|32797.9|32794.3|213
1678363200000|2023-03-09 12:00:00|32802.4|32798.8|32788.9|32785.3|32804.4|32800.8|32788.9|32785.3|210
1678363500000|2023-03-09 12:05:00|32789.4|32785.8|32776.9|32773.3|32789.9|32786.3|32770.9|32767.3|286
1678363800000|2023-03-09 12:10:00|32776.4|32772.8|32769.4|32765.8|32785.9|32782.3|32768.9|32765.3|342
1678364100000|2023-03-09 12:15:00|32769.9|32766.3|32777.9|32774.3|32782.4|32778.8|32763.4|32759.8|244
1678364400000|2023-03-09 12:20:00|32778.4|32774.8|32772.4|32768.8|32778.4|32774.8|32765.9|32762.3|155
1678364700000|2023-03-09 12:25:00|32771.9|32768.3|32774.4|32770.8|32776.9|32773.3|32770.9|32767.3|133
1678365000000|2023-03-09 12:30:00|32774.9|32771.3|32746.4|32742.8|32777.4|32773.8|32745.9|32742.3|344
1678365300000|2023-03-09 12:35:00|32745.9|32742.3|32761.9|32758.3|32762.9|32759.3|32745.9|32742.3|159
1678365600000|2023-03-09 12:40:00|32762.4|32758.8|32753.9|32750.3|32765.4|32761.8|32752.9|32749.3|135
1678365900000|2023-03-09 12:45:00|32753.4|32749.8|32754.4|32750.8|32757.9|32754.3|32751.9|32748.3|99
1678366200000|2023-03-09 12:50:00|32754.9|32751.3|32780.9|32777.3|32780.9|32777.3|32754.9|32751.3|208
1678366500000|2023-03-09 12:55:00|32781.4|32777.8|32765.4|32761.8|32783.9|32780.3|32762.4|32758.8|214
1678366800000|2023-03-09 13:00:00|32764.9|32761.3|32761.9|32758.3|32767.9|32764.3|32757.4|32753.8|295
1678367100000|2023-03-09 13:05:00|32762.4|32758.8|32750.9|32747.3|32767.4|32763.8|32750.9|32747.3|268
1678367400000|2023-03-09 13:10:00|32750.4|32746.8|32742.4|32738.8|32759.9|32756.3|32741.9|32738.3|376
1678367700000|2023-03-09 13:15:00|32741.9|32738.3|32750.4|32746.8|32756.4|32752.8|32739.4|32735.8|269
1678368000000|2023-03-09 13:20:00|32749.9|32746.3|32757.4|32753.8|32759.4|32755.8|32741.9|32738.3|371
1678368300000|2023-03-09 13:25:00|32756.9|32753.3|32758.9|32755.3|32766.9|32763.3|32755.4|32751.8|298
1678368600000|2023-03-09 13:30:00|32758.4|32754.8|32829.4|32825.8|32855.4|32851.8|32758.4|32754.8|3198
1678368900000|2023-03-09 13:35:00|32828.9|32825.3|32832.4|32828.8|32835.4|32831.8|32810.4|32806.8|837
1678369200000|2023-03-09 13:40:00|32831.9|32828.3|32825.9|32822.3|32865.9|32862.3|32824.4|32820.8|1408
1678369500000|2023-03-09 13:45:00|32825.4|32821.8|32827.4|32823.8|32836.9|32833.3|32812.9|32809.3|650
1678369800000|2023-03-09 13:50:00|32826.9|32823.3|32848.4|32844.8|32852.9|32849.3|32822.4|32818.8|549
1678370100000|2023-03-09 13:55:00|32847.9|32844.3|32857.4|32853.8|32860.4|32856.8|32834.4|32830.8|779
1678370400000|2023-03-09 14:00:00|32856.9|32853.3|32884.4|32880.8|32898.4|32894.8|32855.9|32852.3|1386
1678370700000|2023-03-09 14:05:00|32883.9|32880.3|32875.4|32871.8|32890.9|32887.3|32872.4|32868.8|754
1678371000000|2023-03-09 14:10:00|32874.9|32871.3|32877.9|32874.3|32900.4|32896.8|32874.4|32870.8|673
1678371300000|2023-03-09 14:15:00|32877.4|32873.8|32885.4|32881.8|32889.4|32885.8|32872.4|32868.8|742
1678371600000|2023-03-09 14:20:00|32885.9|32882.3|32875.9|32872.3|32890.9|32887.3|32875.4|32871.8|513
1678371900000|2023-03-09 14:25:00|32875.4|32871.8|32907.9|32904.3|32907.9|32904.3|32868.4|32864.8|1219
1678372200000|2023-03-09 14:30:00|32906.9|32903.3|32947.3|32944.9|32947.3|32944.9|32900.3|32897.9|7126
1678372500000|2023-03-09 14:35:00|32948.3|32945.9|32947.3|32944.9|32960.8|32958.4|32917.8|32915.4|3910
1678372800000|2023-03-09 14:40:00|32945.8|32943.4|32922.8|32920.4|32949.3|32946.9|32911.3|32908.9|2381
1678373100000|2023-03-09 14:45:00|32923.3|32920.9|32966.3|32963.9|32976.8|32974.4|32921.3|32918.9|3556
1678373400000|2023-03-09 14:50:00|32966.8|32964.4|32930.3|32927.9|32983.8|32981.4|32930.3|32927.9|3523
1678373700000|2023-03-09 14:55:00|32929.8|32927.4|32924.3|32921.9|32939.3|32936.9|32914.3|32911.9|2020
1678374000000|2023-03-09 15:00:00|32923.8|32921.4|32929.3|32926.9|32939.3|32936.9|32897.3|32894.9|3052
1678374300000|2023-03-09 15:05:00|32929.8|32927.4|32903.8|32901.4|32945.3|32942.9|32890.3|32887.9|3242
1678374600000|2023-03-09 15:10:00|32904.3|32901.9|32852.8|32850.4|32911.3|32908.9|32843.8|32841.4|2555
1678374900000|2023-03-09 15:15:00|32852.3|32849.9|32843.3|32840.9|32869.3|32866.9|32815.8|32813.4|2761
1678375200000|2023-03-09 15:20:00|32842.8|32840.4|32844.3|32841.9|32864.3|32861.9|32837.3|32834.9|1310
1678375500000|2023-03-09 15:25:00|32843.8|32841.4|32871.8|32869.4|32872.3|32869.9|32835.3|32832.9|1581
1678375800000|2023-03-09 15:30:00|32872.3|32869.9|32920.3|32917.9|32922.8|32920.4|32867.3|32864.9|1977
1678376100000|2023-03-09 15:35:00|32919.8|32917.4|32933.3|32930.9|32949.3|32946.9|32919.3|32916.9|1826
1678376400000|2023-03-09 15:40:00|32932.3|32929.9|32940.8|32938.4|32944.3|32941.9|32925.3|32922.9|1382
1678376700000|2023-03-09 15:45:00|32941.3|32938.9|32941.3|32938.9|32955.3|32952.9|32926.3|32923.9|1591
1678377000000|2023-03-09 15:50:00|32941.8|32939.4|32928.3|32925.9|32943.8|32941.4|32918.3|32915.9|1310
1678377300000|2023-03-09 15:55:00|32927.3|32924.9|32880.3|32877.9|32928.3|32925.9|32876.3|32873.9|1792
1678377600000|2023-03-09 16:00:00|32879.3|32876.9|32861.3|32858.9|32886.3|32883.9|32844.3|32841.9|2509
1678377900000|2023-03-09 16:05:00|32861.8|32859.4|32840.8|32838.4|32862.8|32860.4|32823.3|32820.9|1421
1678378200000|2023-03-09 16:10:00|32841.3|32838.9|32854.8|32852.4|32860.3|32857.9|32829.3|32826.9|1055
1678378500000|2023-03-09 16:15:00|32855.3|32852.9|32855.3|32852.9|32865.3|32862.9|32839.8|32837.4|889
1678378800000|2023-03-09 16:20:00|32855.8|32853.4|32869.8|32867.4|32872.3|32869.9|32840.3|32837.9|1005
1678379100000|2023-03-09 16:25:00|32869.3|32866.9|32830.8|32828.4|32870.8|32868.4|32827.8|32825.4|1446
1678379400000|2023-03-09 16:30:00|32831.3|32828.9|32827.8|32825.4|32853.8|32851.4|32822.3|32819.9|1252
1678379700000|2023-03-09 16:35:00|32828.3|32825.9|32811.3|32808.9|32834.3|32831.9|32807.3|32804.9|1215
1678380000000|2023-03-09 16:40:00|32810.8|32808.4|32815.3|32812.9|32827.3|32824.9|32802.3|32799.9|1000
1678380300000|2023-03-09 16:45:00|32815.8|32813.4|32818.8|32816.4|32832.3|32829.9|32809.8|32807.4|887
1678380600000|2023-03-09 16:50:00|32818.3|32815.9|32821.3|32818.9|32829.8|32827.4|32806.3|32803.9|834
1678380900000|2023-03-09 16:55:00|32820.8|32818.4|32791.8|32789.4|32820.8|32818.4|32786.3|32783.9|1039
1678381200000|2023-03-09 17:00:00|32792.3|32789.9|32750.3|32747.9|32794.3|32791.9|32729.8|32727.4|2932
1678381500000|2023-03-09 17:05:00|32750.8|32748.4|32750.8|32748.4|32767.8|32765.4|32727.3|32724.9|1890
1678381800000|2023-03-09 17:10:00|32751.3|32748.9|32748.3|32745.9|32767.3|32764.9|32744.8|32742.4|1440
1678382100000|2023-03-09 17:15:00|32747.8|32745.4|32764.3|32761.9|32771.8|32769.4|32735.3|32732.9|1318
1678382400000|2023-03-09 17:20:00|32764.8|32762.4|32782.8|32780.4|32798.3|32795.9|32752.8|32750.4|1155
1678382700000|2023-03-09 17:25:00|32783.3|32780.9|32796.8|32794.4|32804.3|32801.9|32776.8|32774.4|934
1678383000000|2023-03-09 17:30:00|32797.3|32794.9|32791.3|32788.9|32807.8|32805.4|32784.3|32781.9|967
1678383300000|2023-03-09 17:35:00|32792.3|32789.9|32753.3|32750.9|32792.3|32789.9|32742.8|32740.4|1271
1678383600000|2023-03-09 17:40:00|32752.8|32750.4|32743.3|32740.9|32773.8|32771.4|32734.8|32732.4|1168
1678383900000|2023-03-09 17:45:00|32743.8|32741.4|32716.3|32713.9|32744.8|32742.4|32703.8|32701.4|1716
1678384200000|2023-03-09 17:50:00|32715.8|32713.4|32717.8|32715.4|32730.3|32727.9|32704.8|32702.4|1210
1678384500000|2023-03-09 17:55:00|32718.3|32715.9|32712.8|32710.4|32727.8|32725.4|32707.3|32704.9|757
1678384800000|2023-03-09 18:00:00|32713.3|32710.9|32726.3|32723.9|32740.3|32737.9|32696.8|32694.4|2081
1678385100000|2023-03-09 18:05:00|32726.8|32724.4|32717.3|32714.9|32733.3|32730.9|32708.3|32705.9|1215
1678385400000|2023-03-09 18:10:00|32716.8|32714.4|32690.8|32688.4|32720.3|32717.9|32683.3|32680.9|1331
1678385700000|2023-03-09 18:15:00|32689.8|32687.4|32671.3|32668.9|32699.3|32696.9|32667.3|32664.9|1223
1678386000000|2023-03-09 18:20:00|32670.8|32668.4|32635.8|32633.4|32690.8|32688.4|32635.3|32632.9|1722
1678386300000|2023-03-09 18:25:00|32636.3|32633.9|32617.8|32615.4|32637.8|32635.4|32590.8|32588.4|2264
1678386600000|2023-03-09 18:30:00|32618.3|32615.9|32588.3|32585.9|32627.8|32625.4|32579.3|32576.9|1875
1678386900000|2023-03-09 18:35:00|32587.8|32585.4|32568.8|32566.4|32594.8|32592.4|32559.8|32557.4|1484
1678387200000|2023-03-09 18:40:00|32569.3|32566.9|32599.8|32597.4|32608.8|32606.4|32566.3|32563.9|1855
1678387500000|2023-03-09 18:45:00|32599.3|32596.9|32522.3|32519.9|32600.8|32598.4|32517.8|32515.4|2851
1678387800000|2023-03-09 18:50:00|32521.8|32519.4|32526.8|32524.4|32546.3|32543.9|32504.3|32501.9|2231
1678388100000|2023-03-09 18:55:00|32526.3|32523.9|32528.3|32525.9|32541.8|32539.4|32516.8|32514.4|1427
1678388400000|2023-03-09 19:00:00|32529.3|32526.9|32491.8|32489.4|32543.3|32540.9|32491.8|32489.4|2583
1678388700000|2023-03-09 19:05:00|32492.3|32489.9|32500.8|32498.4|32510.8|32508.4|32485.3|32482.9|1854
1678389000000|2023-03-09 19:10:00|32501.3|32498.9|32516.2|32513.8|32517.7|32515.3|32480.7|32478.3|1665
1678389300000|2023-03-09 19:15:00|32515.7|32513.3|32523.2|32520.8|32546.2|32543.8|32502.7|32500.3|1696
1678389600000|2023-03-09 19:20:00|32524.9|32522.5|32552.3|32549.9|32554.8|32552.4|32511.3|32508.9|1510
1678389900000|2023-03-09 19:25:00|32551.8|32549.4|32515.8|32513.4|32562.8|32560.4|32511.8|32509.4|1471
1678390200000|2023-03-09 19:30:00|32515.3|32512.9|32460.3|32457.9|32517.3|32514.9|32453.8|32451.4|2262
1678390500000|2023-03-09 19:35:00|32459.8|32457.4|32473.8|32471.4|32498.3|32495.9|32459.8|32457.4|1655
1678390800000|2023-03-09 19:40:00|32473.3|32470.9|32488.3|32485.9|32507.3|32504.9|32472.8|32470.4|1069
1678391100000|2023-03-09 19:45:00|32488.8|32486.4|32470.8|32468.4|32517.8|32515.4|32452.8|32450.4|1666
1678391400000|2023-03-09 19:50:00|32471.3|32468.9|32440.8|32438.4|32473.3|32470.9|32439.8|32437.4|1861
1678391700000|2023-03-09 19:55:00|32437.8|32435.4|32402.8|32400.4|32450.8|32448.4|32399.8|32397.4|1945
1678392000000|2023-03-09 20:00:00|32405.3|32402.9|32365.3|32362.9|32420.3|32417.9|32364.8|32362.4|2153
1678392300000|2023-03-09 20:05:00|32364.8|32362.4|32350.8|32348.4|32378.8|32376.4|32336.8|32334.4|2333
1678392600000|2023-03-09 20:10:00|32350.3|32347.9|32333.8|32331.4|32363.8|32361.4|32325.8|32323.4|2279
1678392900000|2023-03-09 20:15:00|32333.3|32330.9|32249.3|32246.9|32334.8|32332.4|32247.8|32245.4|4201
1678393200000|2023-03-09 20:20:00|32249.8|32247.4|32236.3|32233.9|32281.3|32278.9|32184.3|32181.9|5179
1678393500000|2023-03-09 20:25:00|32236.8|32234.4|32259.8|32257.4|32312.8|32310.4|32225.3|32222.9|3587
1678393800000|2023-03-09 20:30:00|32261.3|32258.9|32319.8|32317.4|32356.3|32353.9|32241.8|32239.4|4320
1678394100000|2023-03-09 20:35:00|32320.8|32318.4|32327.3|32324.9|32334.3|32331.9|32260.3|32257.9|2766
1678394400000|2023-03-09 20:40:00|32327.8|32325.4|32318.8|32316.4|32346.3|32343.9|32305.3|32302.9|1693
1678394700000|2023-03-09 20:45:00|32320.8|32318.4|32305.8|32303.4|32324.8|32322.4|32254.8|32252.4|3394
1678395000000|2023-03-09 20:50:00|32295.3|32292.9|32326.8|32324.4|32363.8|32361.4|32291.8|32289.4|3277
1678395300000|2023-03-09 20:55:00|32326.3|32323.9|32254.8|32252.4|32339.8|32337.4|32241.3|32238.9|4157
1678395600000|2023-03-09 21:00:00|32243.9|32241.5|32247.6|32242.8|32275.6|32270.8|32233.1|32228.3|1918
1678395900000|2023-03-09 21:05:00|32248.1|32243.3|32237.6|32232.8|32252.1|32247.3|32234.6|32229.8|977
1678396200000|2023-03-09 21:10:00|32238.1|32233.3|32213.1|32208.3|32238.1|32233.3|32207.6|32202.8|976
1678396500000|2023-03-09 21:15:00|32212.1|32207.3|32222.6|32217.8|32232.6|32227.8|32211.1|32206.3|244
1678396800000|2023-03-09 21:20:00|32222.1|32217.3|32214.1|32209.3|32232.6|32227.8|32211.1|32206.3|283
1678397100000|2023-03-09 21:25:00|32214.6|32209.8|32209.6|32204.8|32219.6|32214.8|32207.6|32202.8|381
1678397400000|2023-03-09 21:30:00|32209.1|32204.3|32215.6|32210.8|32216.6|32211.8|32207.6|32202.8|186
1678397700000|2023-03-09 21:35:00|32216.1|32211.3|32215.6|32210.8|32227.6|32222.8|32213.6|32208.8|194
1678398000000|2023-03-09 21:40:00|32216.1|32211.3|32222.1|32217.3|32227.6|32222.8|32213.1|32208.3|124
1678398300000|2023-03-09 21:45:00|32224.1|32219.3|32252.1|32247.3|32252.1|32247.3|32224.1|32219.3|230
1678398600000|2023-03-09 21:50:00|32249.1|32244.3|32251.1|32246.3|32251.1|32246.3|32239.6|32234.8|247
1678398900000|2023-03-09 21:55:00|32251.6|32246.8|32250.4|32240.6|32256.6|32251.8|32246.1|32240.6|81
1678399200000|2023-03-09 22:00:00|32249.9|32240.1|32245.2|32235.4|32249.9|32240.1|32241.6|32231.8|0
1678399500000|2023-03-09 22:05:00|32246.4|32236.6|32237.8|32228|32247.1|32237.3|32237.7|32227.9|0
1678399800000|2023-03-09 22:10:00|32237.4|32227.6|32234|32224.2|32238.4|32228.6|32234|32224.2|0
1678400100000|2023-03-09 22:15:00|32233.8|32224|32231.8|32222|32234.3|32224.5|32230.2|32220.4|0
1678400400000|2023-03-09 22:20:00|32232.1|32222.3|32235.1|32225.3|32237.3|32227.5|32232.1|32222.3|0
1678400700000|2023-03-09 22:25:00|32234.5|32224.7|32230|32220.2|32236.4|32226.6|32227.6|32217.8|0
1678401000000|2023-03-09 22:30:00|32229.9|32220.1|32233.9|32224.1|32235.7|32225.9|32229.1|32219.3|0
1678401300000|2023-03-09 22:35:00|32232.3|32222.5|32232.1|32222.3|32237.2|32227.4|32228.3|32218.5|0
1678401600000|2023-03-09 22:40:00|32231.9|32222.1|32233.3|32223.5|32233.3|32223.5|32229.7|32219.9|0
1678401900000|2023-03-09 22:45:00|32233.2|32223.4|32236.1|32226.3|32236.1|32226.3|32232.7|32222.9|0
1678402200000|2023-03-09 22:50:00|32236|32226.2|32243.5|32233.7|32246.5|32236.7|32233.4|32223.6|0
1678402500000|2023-03-09 22:55:00|32242.7|32232.9|32244.3|32234.5|32247|32237.2|32240.9|32231.1|0
1678402800000|2023-03-09 23:00:00|32248.1|32243.3|32171.1|32166.3|32248.1|32243.3|32170.6|32165.8|699
1678403100000|2023-03-09 23:05:00|32173.1|32168.3|32195.1|32190.3|32198.6|32193.8|32172.6|32167.8|315
1678403400000|2023-03-09 23:10:00|32196.1|32191.3|32202.1|32197.3|32202.6|32197.8|32181.1|32176.3|190
1678403700000|2023-03-09 23:15:00|32202.6|32197.8|32212.1|32207.3|32212.1|32207.3|32197.6|32192.8|185
1678404000000|2023-03-09 23:20:00|32211.1|32206.3|32207.1|32202.3|32216.6|32211.8|32205.1|32200.3|206
1678404300000|2023-03-09 23:25:00|32207.6|32202.8|32216.1|32211.3|32218.1|32213.3|32206.1|32201.3|92
1678404600000|2023-03-09 23:30:00|32216.6|32211.8|32208.1|32203.3|32219.1|32214.3|32205.1|32200.3|133
1678404900000|2023-03-09 23:35:00|32206.6|32201.8|32187.6|32182.8|32212.6|32207.8|32185.6|32180.8|209
1678405200000|2023-03-09 23:40:00|32187.1|32182.3|32188.1|32183.3|32197.1|32192.3|32184.1|32179.3|97
1678405500000|2023-03-09 23:45:00|32188.6|32183.8|32194.1|32189.3|32200.1|32195.3|32188.1|32183.3|94
1678405800000|2023-03-09 23:50:00|32193.6|32188.8|32206.1|32201.3|32213.1|32208.3|32190.1|32185.3|191
1678406100000|2023-03-09 23:55:00|32207.1|32202.3|32194.1|32189.3|32207.1|32202.3|32191.1|32186.3|203
1678406400000|2023-03-10 00:00:00|32193.6|32188.8|32214.1|32209.3|32215.1|32210.3|32188.1|32183.3|416
1678406700000|2023-03-10 00:05:00|32213.6|32208.8|32197.1|32192.3|32215.6|32210.8|32196.6|32191.8|169
1678407000000|2023-03-10 00:10:00|32197.6|32192.8|32186.1|32181.3|32204.6|32199.8|32184.6|32179.8|142
1678407300000|2023-03-10 00:15:00|32185.6|32180.8|32183.1|32178.3|32199.1|32194.3|32182.1|32177.3|219
1678407600000|2023-03-10 00:20:00|32183.6|32178.8|32176.1|32171.3|32183.6|32178.8|32165.6|32160.8|235
1678407900000|2023-03-10 00:25:00|32176.6|32171.8|32156.1|32151.3|32186.1|32181.3|32146.1|32141.3|442
1678408200000|2023-03-10 00:30:00|32155.6|32150.8|32178.6|32173.8|32184.1|32179.3|32155.6|32150.8|256
1678408500000|2023-03-10 00:35:00|32179.1|32174.3|32170.1|32165.3|32183.1|32178.3|32169.1|32164.3|152
1678408800000|2023-03-10 00:40:00|32169.6|32164.8|32161.6|32156.8|32174.1|32169.3|32160.6|32155.8|142
1678409100000|2023-03-10 00:45:00|32161.1|32156.3|32154.6|32149.8|32163.1|32158.3|32151.6|32146.8|117
1678409400000|2023-03-10 00:50:00|32155.1|32150.3|32160.6|32155.8|32170.6|32165.8|32151.1|32146.3|131
1678409700000|2023-03-10 00:55:00|32160.1|32155.3|32158.1|32153.3|32161.1|32156.3|32153.1|32148.3|129
1678410000000|2023-03-10 01:00:00|32155.1|32150.3|32150.1|32145.3|32162.6|32157.8|32149.1|32144.3|128
1678410300000|2023-03-10 01:05:00|32149.1|32144.3|32149.1|32144.3|32154.1|32149.3|32146.6|32141.8|104
1678410600000|2023-03-10 01:10:00|32148.6|32143.8|32131.1|32126.3|32151.1|32146.3|32128.6|32123.8|265
1678410900000|2023-03-10 01:15:00|32131.6|32126.8|32143.1|32138.3|32144.6|32139.8|32125.1|32120.3|249
1678411200000|2023-03-10 01:20:00|32142.6|32137.8|32145.1|32140.3|32154.1|32149.3|32138.1|32133.3|153
1678411500000|2023-03-10 01:25:00|32145.6|32140.8|32158.1|32153.3|32160.1|32155.3|32145.6|32140.8|226
1678411800000|2023-03-10 01:30:00|32158.6|32153.8|32159.1|32154.3|32161.1|32156.3|32149.6|32144.8|217
1678412100000|2023-03-10 01:35:00|32160.1|32155.3|32162.1|32157.3|32164.1|32159.3|32150.6|32145.8|207
1678412400000|2023-03-10 01:40:00|32162.6|32157.8|32147.6|32142.8|32163.1|32158.3|32141.6|32136.8|152
1678412700000|2023-03-10 01:45:00|32147.1|32142.3|32146.1|32141.3|32150.1|32145.3|32144.1|32139.3|81
1678413000000|2023-03-10 01:50:00|32147.1|32142.3|32149.1|32144.3|32152.6|32147.8|32145.1|32140.3|61
1678413300000|2023-03-10 01:55:00|32149.6|32144.8|32138.1|32133.3|32153.6|32148.8|32137.1|32132.3|153
1678413600000|2023-03-10 02:00:00|32138.6|32133.8|32135.1|32130.3|32143.6|32138.8|32133.6|32128.8|134
1678413900000|2023-03-10 02:05:00|32135.6|32130.8|32145.1|32140.3|32147.1|32142.3|32134.6|32129.8|81
1678414200000|2023-03-10 02:10:00|32144.6|32139.8|32134.1|32129.3|32149.1|32144.3|32132.6|32127.8|193
1678414500000|2023-03-10 02:15:00|32133.6|32128.8|32066.1|32061.3|32134.1|32129.3|32056.6|32051.8|1332
1678414800000|2023-03-10 02:20:00|32066.6|32061.8|32070.6|32065.8|32072.1|32067.3|32052.6|32047.8|265
1678415100000|2023-03-10 02:25:00|32070.1|32065.3|32052.1|32047.3|32071.1|32066.3|32051.1|32046.3|136
1678415400000|2023-03-10 02:30:00|32052.6|32047.8|32089.1|32084.3|32102.1|32097.3|32050.1|32045.3|877
1678415700000|2023-03-10 02:35:00|32088.6|32083.8|32121.6|32116.8|32133.1|32128.3|32088.6|32083.8|308
1678416000000|2023-03-10 02:40:00|32121.1|32116.3|32102.1|32097.3|32130.1|32125.3|32102.1|32097.3|175
1678416300000|2023-03-10 02:45:00|32102.6|32097.8|32093.6|32088.8|32103.1|32098.3|32078.1|32073.3|261
1678416600000|2023-03-10 02:50:00|32094.1|32089.3|32088.1|32083.3|32100.1|32095.3|32085.1|32080.3|90
1678416900000|2023-03-10 02:55:00|32088.6|32083.8|32108.1|32103.3|32109.1|32104.3|32086.6|32081.8|152
1678417200000|2023-03-10 03:00:00|32108.6|32103.8|32095.1|32090.3|32109.6|32104.8|32086.6|32081.8|208
1678417500000|2023-03-10 03:05:00|32094.6|32089.8|32096.1|32091.3|32098.1|32093.3|32089.1|32084.3|105
1678417800000|2023-03-10 03:10:00|32096.6|32091.8|32088.6|32083.8|32100.1|32095.3|32081.6|32076.8|143
1678418100000|2023-03-10 03:15:00|32088.1|32083.3|32093.1|32088.3|32097.6|32092.8|32086.6|32081.8|108
1678418400000|2023-03-10 03:20:00|32092.6|32087.8|32091.1|32086.3|32093.6|32088.8|32082.6|32077.8|114
1678418700000|2023-03-10 03:25:00|32091.6|32086.8|32076.1|32071.3|32092.6|32087.8|32073.6|32068.8|194
1678419000000|2023-03-10 03:30:00|32075.6|32070.8|32082.1|32077.3|32088.1|32083.3|32071.6|32066.8|218
1678419300000|2023-03-10 03:35:00|32082.6|32077.8|32089.1|32084.3|32091.1|32086.3|32075.6|32070.8|96
1678419600000|2023-03-10 03:40:00|32089.6|32084.8|32070.6|32065.8|32090.1|32085.3|32070.6|32065.8|110
1678419900000|2023-03-10 03:45:00|32071.6|32066.8|32065.1|32060.3|32078.1|32073.3|32064.6|32059.8|152
1678420200000|2023-03-10 03:50:00|32065.6|32060.8|32058.1|32053.3|32069.6|32064.8|32052.6|32047.8|247
1678420500000|2023-03-10 03:55:00|32057.6|32052.8|32057.1|32052.3|32062.1|32057.3|32052.1|32047.3|90
1678420800000|2023-03-10 04:00:00|32056.6|32051.8|32051.1|32046.3|32058.6|32053.8|32031.1|32026.3|480
1678421100000|2023-03-10 04:05:00|32050.6|32045.8|32032.6|32027.8|32053.1|32048.3|32031.1|32026.3|197
1678421400000|2023-03-10 04:10:00|32033.1|32028.3|32028.1|32023.3|32035.1|32030.3|32024.6|32019.8|260
1678421700000|2023-03-10 04:15:00|32027.6|32022.8|32017.1|32012.3|32028.1|32023.3|32012.6|32007.8|232
1678422000000|2023-03-10 04:20:00|32016.6|32011.8|32020.1|32015.3|32022.1|32017.3|32014.6|32009.8|180
1678422300000|2023-03-10 04:25:00|32018.1|32013.3|32011.1|32006.3|32019.1|32014.3|32006.1|32001.3|179
1678422600000|2023-03-10 04:30:00|32012.1|32007.3|32023.1|32018.3|32030.6|32025.8|32012.1|32007.3|294
1678422900000|2023-03-10 04:35:00|32022.6|32017.8|32009.1|32004.3|32023.1|32018.3|32006.1|32001.3|124
1678423200000|2023-03-10 04:40:00|32009.6|32004.8|31998.6|31993.8|32013.6|32008.8|31996.6|31991.8|291
1678423500000|2023-03-10 04:45:00|31998.1|31993.3|32006.6|32001.8|32007.1|32002.3|31996.6|31991.8|130
1678423800000|2023-03-10 04:50:00|32007.1|32002.3|31994.1|31989.3|32010.1|32005.3|31991.6|31986.8|231
1678424100000|2023-03-10 04:55:00|31995.1|31990.3|31999.6|31994.8|32005.6|32000.8|31994.1|31989.3|103
1678424400000|2023-03-10 05:00:00|31999.1|31994.3|32028.1|32023.3|32029.1|32024.3|31998.1|31993.3|288
1678424700000|2023-03-10 05:05:00|32028.6|32023.8|32028.1|32023.3|32041.6|32036.8|32026.1|32021.3|183
1678425000000|2023-03-10 05:10:00|32027.6|32022.8|32024.1|32019.3|32038.1|32033.3|32020.6|32015.8|162
1678425300000|2023-03-10 05:15:00|32024.6|32019.8|32026.1|32021.3|32029.1|32024.3|32021.6|32016.8|77
1678425600000|2023-03-10 05:20:00|32025.6|32020.8|32022.1|32017.3|32030.6|32025.8|32022.1|32017.3|107
1678425900000|2023-03-10 05:25:00|32023.6|32018.8|32026.6|32021.8|32036.1|32031.3|32023.6|32018.8|85
1678426200000|2023-03-10 05:30:00|32027.1|32022.3|32019.6|32014.8|32027.6|32022.8|32018.6|32013.8|157
1678426500000|2023-03-10 05:35:00|32020.1|32015.3|32029.1|32024.3|32044.1|32039.3|32019.6|32014.8|138
1678426800000|2023-03-10 05:40:00|32029.6|32024.8|32025.1|32020.3|32031.6|32026.8|32018.1|32013.3|113
1678427100000|2023-03-10 05:45:00|32024.6|32019.8|32020.1|32015.3|32034.1|32029.3|32016.1|32011.3|157
1678427400000|2023-03-10 05:50:00|32020.6|32015.8|32016.1|32011.3|32032.1|32027.3|32015.1|32010.3|126
1678427700000|2023-03-10 05:55:00|32015.1|32010.3|32017.1|32012.3|32019.6|32014.8|32010.6|32005.8|140
1678428000000|2023-03-10 06:00:00|32016.6|32011.8|32017.1|32012.3|32029.1|32024.3|32016.6|32011.8|95
1678428300000|2023-03-10 06:05:00|32016.6|32011.8|32014.1|32009.3|32021.1|32016.3|32012.1|32007.3|118
1678428600000|2023-03-10 06:10:00|32014.6|32009.8|32008.1|32003.3|32020.1|32015.3|32006.6|32001.8|132
1678428900000|2023-03-10 06:15:00|32008.6|32003.8|32006.1|32001.3|32009.6|32004.8|32003.1|31998.3|117
1678429200000|2023-03-10 06:20:00|32006.6|32001.8|31994.1|31989.3|32007.6|32002.8|31991.1|31986.3|155
1678429500000|2023-03-10 06:25:00|31994.6|31989.8|32007.6|32002.8|32009.6|32004.8|31988.1|31983.3|966
1678429800000|2023-03-10 06:30:00|32009.1|32004.3|32003.1|31998.3|32017.1|32012.3|32002.6|31997.8|120
1678430100000|2023-03-10 06:35:00|32003.6|31998.8|32004.1|31999.3|32006.6|32001.8|31998.1|31993.3|121
1678430400000|2023-03-10 06:40:00|32004.6|31999.8|31990.6|31985.8|32007.1|32002.3|31989.1|31984.3|166
1678430700000|2023-03-10 06:45:00|31991.1|31986.3|31992.1|31987.3|31995.6|31990.8|31988.6|31983.8|164
1678431000000|2023-03-10 06:50:00|31992.6|31987.8|32003.1|31998.3|32004.6|31999.8|31981.1|31976.3|950
1678431300000|2023-03-10 06:55:00|32007.1|32002.3|32020.1|32015.3|32026.6|32021.8|32007.1|32002.3|633
1678431600000|2023-03-10 07:00:00|32019.5|32015.9|32020.5|32016.9|32046.5|32042.9|32007.5|32003.9|437
1678431900000|2023-03-10 07:05:00|32022|32018.4|32023|32019.4|32025.5|32021.9|32006.5|32002.9|245
1678432200000|2023-03-10 07:10:00|32023.5|32019.9|32015|32011.4|32029.5|32025.9|32014.5|32010.9|172
1678432500000|2023-03-10 07:15:00|32013|32009.4|32022.5|32018.9|32022.5|32018.9|32005.5|32001.9|226
1678432800000|2023-03-10 07:20:00|32023|32019.4|32040.5|32036.9|32044.5|32040.9|32015|32011.4|666
1678433100000|2023-03-10 07:25:00|32040|32036.4|32063|32059.4|32063.5|32059.9|32030.5|32026.9|363
1678433400000|2023-03-10 07:30:00|32062.5|32058.9|32092.5|32088.9|32094|32090.4|32057.5|32053.9|444
1678433700000|2023-03-10 07:35:00|32092|32088.4|32077|32073.4|32092.5|32088.9|32074.5|32070.9|339
1678434000000|2023-03-10 07:40:00|32078|32074.4|32063.5|32059.9|32086.5|32082.9|32060.5|32056.9|280
1678434300000|2023-03-10 07:45:00|32064|32060.4|32061.5|32057.9|32076|32072.4|32061|32057.4|421
1678434600000|2023-03-10 07:50:00|32062|32058.4|32037.5|32033.9|32070|32066.4|32036|32032.4|309
1678434900000|2023-03-10 07:55:00|32037|32033.4|32042.5|32038.9|32057.5|32053.9|32036.5|32032.9|381
1678435200000|2023-03-10 08:00:00|32044.5|32040.9|32013|32009.4|32060.5|32056.9|32013|32009.4|749
1678435500000|2023-03-10 08:05:00|32012.5|32008.9|32047.5|32043.9|32067|32063.4|32001.5|31997.9|875
1678435800000|2023-03-10 08:10:00|32048|32044.4|32037|32033.4|32062.5|32058.9|32022.5|32018.9|582
1678436100000|2023-03-10 08:15:00|32037.5|32033.9|32034.5|32030.9|32041|32037.4|31992.5|31988.9|600
1678436400000|2023-03-10 08:20:00|32034|32030.4|32042.5|32038.9|32048.5|32044.9|32015|32011.4|535
1678436700000|2023-03-10 08:25:00|32043|32039.4|32053.5|32049.9|32064.5|32060.9|32025.5|32021.9|495
1678437000000|2023-03-10 08:30:00|32054|32050.4|32034.5|32030.9|32054.5|32050.9|32025|32021.4|524
1678437300000|2023-03-10 08:35:00|32034|32030.4|32061.5|32057.9|32065|32061.4|32026.5|32022.9|386
1678437600000|2023-03-10 08:40:00|32062|32058.4|32069.5|32065.9|32079.5|32075.9|32052.5|32048.9|443
1678437900000|2023-03-10 08:45:00|32069|32065.4|32071.5|32067.9|32073.5|32069.9|32048.5|32044.9|343
1678438200000|2023-03-10 08:50:00|32072|32068.4|32043.5|32039.9|32073|32069.4|32035.5|32031.9|327
1678438500000|2023-03-10 08:55:00|32041.5|32037.9|32040.5|32036.9|32062.5|32058.9|32033|32029.4|398
1678438800000|2023-03-10 09:00:00|32038.5|32034.9|32051.5|32047.9|32058|32054.4|32030.5|32026.9|424
1678439100000|2023-03-10 09:05:00|32051|32047.4|32069.5|32065.9|32070|32066.4|32045.5|32041.9|321
1678439400000|2023-03-10 09:10:00|32069|32065.4|32062.5|32058.9|32076.5|32072.9|32054|32050.4|442
1678439700000|2023-03-10 09:15:00|32063|32059.4|32072.5|32068.9|32073|32069.4|32057.5|32053.9|393
1678440000000|2023-03-10 09:20:00|32072|32068.4|32077.5|32073.9|32078.5|32074.9|32057|32053.4|298
1678440300000|2023-03-10 09:25:00|32077|32073.4|32120.5|32116.9|32121|32117.4|32073|32069.4|865
1678440600000|2023-03-10 09:30:00|32120|32116.4|32129|32125.4|32134.5|32130.9|32120|32116.4|525
1678440900000|2023-03-10 09:35:00|32127.5|32123.9|32093.5|32089.9|32134|32130.4|32092|32088.4|511
1678441200000|2023-03-10 09:40:00|32093|32089.4|32070.5|32066.9|32093|32089.4|32061|32057.4|416
1678441500000|2023-03-10 09:45:00|32070|32066.4|32073.5|32069.9|32083.5|32079.9|32064.5|32060.9|239
1678441800000|2023-03-10 09:50:00|32073|32069.4|32048.5|32044.9|32090|32086.4|32048.5|32044.9|434
1678442100000|2023-03-10 09:55:00|32049|32045.4|32066.5|32062.9|32068.5|32064.9|32041|32037.4|413
1678442400000|2023-03-10 10:00:00|32066|32062.4|32096.5|32092.9|32097|32093.4|32060.5|32056.9|310
1678442700000|2023-03-10 10:05:00|32097|32093.4|32106.5|32102.9|32113.5|32109.9|32092|32088.4|239
1678443000000|2023-03-10 10:10:00|32107|32103.4|32118.5|32114.9|32121.5|32117.9|32100|32096.4|300
1678443300000|2023-03-10 10:15:00|32119|32115.4|32140.5|32136.9|32140.5|32136.9|32113|32109.4|525
1678443600000|2023-03-10 10:20:00|32140|32136.4|32141|32137.4|32147.5|32143.9|32135.5|32131.9|521
1678443900000|2023-03-10 10:25:00|32141.5|32137.9|32134.5|32130.9|32151|32147.4|32130.5|32126.9|297
1678444200000|2023-03-10 10:30:00|32134|32130.4|32120.5|32116.9|32136|32132.4|32111|32107.4|469
1678444500000|2023-03-10 10:35:00|32120|32116.4|32099|32095.4|32122.5|32118.9|32093.5|32089.9|341
1678444800000|2023-03-10 10:40:00|32098.5|32094.9|32121.5|32117.9|32126|32122.4|32092.5|32088.9|351
1678445100000|2023-03-10 10:45:00|32122|32118.4|32113.5|32109.9|32124|32120.4|32111.5|32107.9|198
1678445400000|2023-03-10 10:50:00|32113|32109.4|32110.5|32106.9|32113|32109.4|32102.5|32098.9|247
1678445700000|2023-03-10 10:55:00|32110|32106.4|32100.5|32096.9|32116|32112.4|32097|32093.4|298
1678446000000|2023-03-10 11:00:00|32100|32096.4|32114.5|32110.9|32128.5|32124.9|32098.5|32094.9|348
1678446300000|2023-03-10 11:05:00|32115|32111.4|32097.5|32093.9|32115.5|32111.9|32097.5|32093.9|232
1678446600000|2023-03-10 11:10:00|32097|32093.4|32100.5|32096.9|32107|32103.4|32091|32087.4|225
1678446900000|2023-03-10 11:15:00|32101|32097.4|32099.5|32095.9|32103.5|32099.9|32086|32082.4|275
1678447200000|2023-03-10 11:20:00|32099|32095.4|32081.5|32077.9|32099.5|32095.9|32063|32059.4|569
1678447500000|2023-03-10 11:25:00|32081|32077.4|32109.5|32105.9|32109.5|32105.9|32076|32072.4|287
1678447800000|2023-03-10 11:30:00|32110|32106.4|32145.5|32141.9|32146|32142.4|32107.5|32103.9|453
1678448100000|2023-03-10 11:35:00|32145|32141.4|32181.5|32177.9|32182.5|32178.9|32139.5|32135.9|945
1678448400000|2023-03-10 11:40:00|32181|32177.4|32168.5|32164.9|32182|32178.4|32159.5|32155.9|682
1678448700000|2023-03-10 11:45:00|32169|32165.4|32181.5|32177.9|32183.5|32179.9|32167.5|32163.9|389
1678449000000|2023-03-10 11:50:00|32181|32177.4|32171.5|32167.9|32204.5|32200.9|32171.5|32167.9|604
1678449300000|2023-03-10 11:55:00|32171|32167.4|32153.5|32149.9|32175.5|32171.9|32151.5|32147.9|487
1678449600000|2023-03-10 12:00:00|32154|32150.4|32136.5|32132.9|32160.5|32156.9|32134|32130.4|400
1678449900000|2023-03-10 12:05:00|32137|32133.4|32162.5|32158.9|32163.5|32159.9|32136|32132.4|313
1678450200000|2023-03-10 12:10:00|32164|32160.4|32175.5|32171.9|32187|32183.4|32163.5|32159.9|339
1678450500000|2023-03-10 12:15:00|32176|32172.4|32186.5|32182.9|32195.5|32191.9|32173|32169.4|318
1678450800000|2023-03-10 12:20:00|32187|32183.4|32180.5|32176.9|32192|32188.4|32166.5|32162.9|336
1678451100000|2023-03-10 12:25:00|32181|32177.4|32189|32185.4|32190|32186.4|32176.5|32172.9|270
1678451400000|2023-03-10 12:30:00|32190|32186.4|32177|32173.4|32193.5|32189.9|32168|32164.4|602
1678451700000|2023-03-10 12:35:00|32177.5|32173.9|32154.5|32150.9|32179|32175.4|32133.5|32129.9|671
1678452000000|2023-03-10 12:40:00|32154|32150.4|32172|32168.4|32172.5|32168.9|32150|32146.4|285
1678452300000|2023-03-10 12:45:00|32171.5|32167.9|32162.5|32158.9|32185.5|32181.9|32162|32158.4|289
1678452600000|2023-03-10 12:50:00|32161|32157.4|32190|32186.4|32192|32188.4|32156.5|32152.9|296
1678452900000|2023-03-10 12:55:00|32191|32187.4|32172.5|32168.9|32199.5|32195.9|32172.5|32168.9|510
1678453200000|2023-03-10 13:00:00|32172|32168.4|32148.5|32144.9|32190|32186.4|32148.5|32144.9|712
1678453500000|2023-03-10 13:05:00|32148|32144.4|32146.5|32142.9|32161.5|32157.9|32139.5|32135.9|724
1678453800000|2023-03-10 13:10:00|32146|32142.4|32126.5|32122.9|32150.5|32146.9|32123.5|32119.9|673
1678454100000|2023-03-10 13:15:00|32126|32122.4|32144|32140.4|32149|32145.4|32117|32113.4|870
1678454400000|2023-03-10 13:20:00|32143.5|32139.9|32148.5|32144.9|32149|32145.4|32126.5|32122.9|517
1678454700000|2023-03-10 13:25:00|32148|32144.4|32172.5|32168.9|32185|32181.4|32138|32134.4|545
1678455000000|2023-03-10 13:30:00|32147.5|32143.9|32296.5|32292.9|32334|32330.4|32045.5|32041.9|4779
1678455300000|2023-03-10 13:35:00|32296|32292.4|32264|32260.4|32296.5|32292.9|32220|32216.4|2884
1678455600000|2023-03-10 13:40:00|32264.5|32260.9|32277|32273.4|32289|32285.4|32242.5|32238.9|1211
1678455900000|2023-03-10 13:45:00|32276.5|32272.9|32263.5|32259.9|32299.5|32295.9|32259|32255.4|1570
1678456200000|2023-03-10 13:50:00|32264|32260.4|32301|32297.4|32323|32319.4|32244|32240.4|1776
1678456500000|2023-03-10 13:55:00|32300.5|32296.9|32245|32241.4|32312.5|32308.9|32236.5|32232.9|1889
1678456800000|2023-03-10 14:00:00|32244.5|32240.9|32261|32257.4|32265.5|32261.9|32196.5|32192.9|2560
1678457100000|2023-03-10 14:05:00|32260|32256.4|32243.5|32239.9|32260.5|32256.9|32196|32192.4|1939
1678457400000|2023-03-10 14:10:00|32243|32239.4|32168.5|32164.9|32247.5|32243.9|32160.5|32156.9|1131
1678457700000|2023-03-10 14:15:00|32168|32164.4|32145.5|32141.9|32191.5|32187.9|32136|32132.4|1300
1678458000000|2023-03-10 14:20:00|32145|32141.4|32136.5|32132.9|32164|32160.4|32130|32126.4|1301
1678458300000|2023-03-10 14:25:00|32134.5|32130.9|32177.5|32173.9|32179.5|32175.9|32131.5|32127.9|862
1678458600000|2023-03-10 14:30:00|32176.9|32174.5|32152.9|32150.5|32213.4|32211|32119.9|32117.5|7765
1678458900000|2023-03-10 14:35:00|32153.4|32151|32111.9|32109.5|32193.4|32191|32107.9|32105.5|5072
1678459200000|2023-03-10 14:40:00|32110.9|32108.5|32114.4|32112|32120.4|32118|32061.4|32059|3988
1678459500000|2023-03-10 14:45:00|32116.9|32114.5|32091.4|32089|32118.9|32116.5|32035.9|32033.5|6201
1678459800000|2023-03-10 14:50:00|32089.9|32087.5|32156.4|32154|32212.4|32210|32071.9|32069.5|5072
1678460100000|2023-03-10 14:55:00|32155.4|32153|32184.9|32182.5|32223.4|32221|32136.4|32134|4245
1678460400000|2023-03-10 15:00:00|32184.4|32182|32197.4|32195|32257.4|32255|32180.4|32178|6094
1678460700000|2023-03-10 15:05:00|32196.4|32194|32226.4|32224|32251.9|32249.5|32195.4|32193|4474
1678461000000|2023-03-10 15:10:00|32226.9|32224.5|32210.9|32208.5|32255.9|32253.5|32165.4|32163|3517
1678461300000|2023-03-10 15:15:00|32211.4|32209|32160.4|32158|32212.4|32210|32135.9|32133.5|3068
1678461600000|2023-03-10 15:20:00|32161.4|32159|32168.4|32166|32183.4|32181|32122.9|32120.5|4815
1678461900000|2023-03-10 15:25:00|32168.9|32166.5|32130.4|32128|32198.4|32196|32117.4|32115|3438
1678462200000|2023-03-10 15:30:00|32130.9|32128.5|32188.4|32186|32231.4|32229|32121.9|32119.5|3583
1678462500000|2023-03-10 15:35:00|32187.9|32185.5|32199.4|32197|32225.9|32223.5|32172.4|32170|2851
1678462800000|2023-03-10 15:40:00|32199.9|32197.5|32123.4|32121|32226.4|32224|32114.4|32112|3775
1678463100000|2023-03-10 15:45:00|32120.9|32118.5|32146.4|32144|32154.9|32152.5|32115.4|32113|2040
1678463400000|2023-03-10 15:50:00|32145.9|32143.5|32201.3|32198.9|32205.3|32202.9|32120|32117.6|1982
1678463700000|2023-03-10 15:55:00|32201.8|32199.4|32319.3|32316.9|32328.8|32326.4|32200.8|32198.4|4375
1678464000000|2023-03-10 16:00:00|32321.3|32318.9|32291.8|32289.4|32321.3|32318.9|32270.8|32268.4|2737
1678464300000|2023-03-10 16:05:00|32293.8|32291.4|32300.8|32298.4|32319.3|32316.9|32278.3|32275.9|1974
1678464600000|2023-03-10 16:10:00|32301.3|32298.9|32264.8|32262.4|32323.3|32320.9|32250.3|32247.9|2295
1678464900000|2023-03-10 16:15:00|32264.3|32261.9|32266.8|32264.4|32274.3|32271.9|32225.3|32222.9|2000
1678465200000|2023-03-10 16:20:00|32267.3|32264.9|32324.4|32322|32349.3|32346.9|32262.8|32260.4|2753
1678465500000|2023-03-10 16:25:00|32325.4|32323|32378.4|32376|32385.4|32383|32311.4|32309|5118
1678465800000|2023-03-10 16:30:00|32377.9|32375.5|32414.4|32412|32424.4|32422|32372.4|32370|2352
1678466100000|2023-03-10 16:35:00|32413.9|32411.5|32361.4|32359|32421.9|32419.5|32337.4|32335|2902
1678466400000|2023-03-10 16:40:00|32362.4|32360|32310.9|32308.5|32380.4|32378|32302.4|32300|3032
1678466700000|2023-03-10 16:45:00|32311.4|32309|32242.4|32240|32321.4|32319|32212.4|32210|3528
1678467000000|2023-03-10 16:50:00|32241.4|32239|32225.9|32223.5|32243.4|32241|32203.9|32201.5|2025
1678467300000|2023-03-10 16:55:00|32225.4|32223|32178.4|32176|32228.4|32226|32169.4|32167|2578
1678467600000|2023-03-10 17:00:00|32178.9|32176.5|32164.9|32162.5|32213.4|32211|32159.4|32157|1466
1678467900000|2023-03-10 17:05:00|32165.9|32163.5|32100.4|32098|32184.4|32182|32098.9|32096.5|2605
1678468200000|2023-03-10 17:10:00|32100.9|32098.5|32113.4|32111|32122.9|32120.5|32074.4|32072|3410
1678468500000|2023-03-10 17:15:00|32114.9|32112.5|32102.4|32100|32142.4|32140|32101.9|32099.5|1990
1678468800000|2023-03-10 17:20:00|32101.9|32099.5|32102.4|32100|32133.9|32131.5|32093.4|32091|1475
1678469100000|2023-03-10 17:25:00|32100.4|32098|32127.4|32125|32127.4|32125|32075.9|32073.5|1623
1678469400000|2023-03-10 17:30:00|32126.9|32124.5|32188.4|32186|32217.9|32215.5|32108.4|32106|3309
1678469700000|2023-03-10 17:35:00|32189.4|32187|32203.4|32201|32218.4|32216|32164.9|32162.5|2087
1678470000000|2023-03-10 17:40:00|32201.9|32199.5|32161.4|32159|32210.4|32208|32122.9|32120.5|2099
1678470300000|2023-03-10 17:45:00|32160.9|32158.5|32114.9|32112.5|32171.4|32169|32111.9|32109.5|1761
1678470600000|2023-03-10 17:50:00|32114.4|32112|32095.4|32093|32125.4|32123|32078.4|32076|1382
1678470900000|2023-03-10 17:55:00|32094.9|32092.5|32044.4|32042|32096.4|32094|32033.9|32031.5|2999
1678471200000|2023-03-10 18:00:00|32045.4|32043|32049.4|32047|32081.4|32079|32040.4|32038|1606
1678471500000|2023-03-10 18:05:00|32048.9|32046.5|32055.4|32053|32067.9|32065.5|32036.4|32034|964
1678471800000|2023-03-10 18:10:00|32054.9|32052.5|32025.3|32022.9|32065.4|32063|32023.8|32021.4|1055
1678472100000|2023-03-10 18:15:00|32024.8|32022.4|31961.3|31958.9|32024.8|32022.4|31960.3|31957.9|2827
1678472400000|2023-03-10 18:20:00|31960.8|31958.4|31926.3|31923.9|31975.3|31972.9|31912.8|31910.4|2494
1678472700000|2023-03-10 18:25:00|31926.8|31924.4|31891.3|31888.9|31927.3|31924.9|31857.3|31854.9|2744
1678473000000|2023-03-10 18:30:00|31890.8|31888.4|31856.3|31853.9|31905.8|31903.4|31854.8|31852.4|1883
1678473300000|2023-03-10 18:35:00|31855.3|31852.9|31860.8|31858.4|31887.8|31885.4|31843.3|31840.9|2360
1678473600000|2023-03-10 18:40:00|31859.3|31856.9|31855.3|31852.9|31866.3|31863.9|31833.8|31831.4|2112
1678473900000|2023-03-10 18:45:00|31855.8|31853.4|31818.3|31815.9|31868.8|31866.4|31811.8|31809.4|1671
1678474200000|2023-03-10 18:50:00|31817.8|31815.4|31816.3|31813.9|31832.8|31830.4|31781.8|31779.4|2631
1678474500000|2023-03-10 18:55:00|31814.8|31812.4|31823.3|31820.9|31824.3|31821.9|31794.8|31792.4|1902
1678474800000|2023-03-10 19:00:00|31824.3|31821.9|31923.3|31920.9|31931.8|31929.4|31820.3|31817.9|2853
1678475100000|2023-03-10 19:05:00|31922.8|31920.4|31970.3|31967.9|31971.3|31968.9|31884.3|31881.9|3040
1678475400000|2023-03-10 19:10:00|31969.8|31967.4|31932.3|31929.9|32013.3|32010.9|31923.8|31921.4|2862
1678475700000|2023-03-10 19:15:00|31931.8|31929.4|31937.3|31934.9|31951.3|31948.9|31886.8|31884.4|2750
1678476000000|2023-03-10 19:20:00|31937.8|31935.4|31901.3|31898.9|31956.3|31953.9|31892.8|31890.4|1953
1678476300000|2023-03-10 19:25:00|31900.8|31898.4|31887.3|31884.9|31919.3|31916.9|31878.8|31876.4|1794
1678476600000|2023-03-10 19:30:00|31886.8|31884.4|31945.3|31942.9|31971.3|31968.9|31880.3|31877.9|2629
1678476900000|2023-03-10 19:35:00|31944.8|31942.4|31995.3|31992.9|32016.8|32014.4|31932.3|31929.9|3372
1678477200000|2023-03-10 19:40:00|31994.8|31992.4|31951.3|31948.9|32030.8|32028.4|31945.8|31943.4|3018
1678477500000|2023-03-10 19:45:00|31951.8|31949.4|32069.3|32066.9|32077.8|32075.4|31948.8|31946.4|3653
1678477800000|2023-03-10 19:50:00|32067.3|32064.9|32064.3|32061.9|32073.8|32071.4|32020.8|32018.4|3036
1678478100000|2023-03-10 19:55:00|32064.8|32062.4|32026.8|32024.4|32099.3|32096.9|31980.8|31978.4|3322
1678478400000|2023-03-10 20:00:00|32026.3|32023.9|32001.3|31998.9|32037.3|32034.9|31959.3|31956.9|2568
1678478700000|2023-03-10 20:05:00|32001.8|31999.4|32000.3|31997.9|32004.8|32002.4|31922.3|31919.9|2122
1678479000000|2023-03-10 20:10:00|31999.8|31997.4|31983.3|31980.9|32048.3|32045.9|31954.8|31952.4|2676
1678479300000|2023-03-10 20:15:00|31982.8|31980.4|31908.3|31905.9|32012.3|32009.9|31904.3|31901.9|2234
1678479600000|2023-03-10 20:20:00|31908.8|31906.4|31932.3|31929.9|31932.3|31929.9|31892.8|31890.4|2128
1678479900000|2023-03-10 20:25:00|31932.8|31930.4|31948.8|31946.4|31970.8|31968.4|31919.3|31916.9|1756
1678480200000|2023-03-10 20:30:00|31947.3|31944.9|31914.3|31911.9|31969.3|31966.9|31914.3|31911.9|1699
1678480500000|2023-03-10 20:35:00|31916.3|31913.9|31860.3|31857.9|31919.8|31917.4|31858.3|31855.9|2133
1678480800000|2023-03-10 20:40:00|31861.7|31859.3|31814.7|31812.3|31867.2|31864.8|31809.2|31806.8|2224
1678481100000|2023-03-10 20:45:00|31815.7|31813.3|31814.2|31811.8|31828.7|31826.3|31801.7|31799.3|1378
1678481400000|2023-03-10 20:50:00|31814.7|31812.3|31861.2|31858.8|31894.2|31891.8|31802.7|31800.3|2469
1678481700000|2023-03-10 20:55:00|31860.7|31858.3|31910.7|31908.3|31927.7|31925.3|31845.7|31843.3|4011
1678482000000|2023-03-10 21:00:00|31911.9|31907.1|31919.9|31915.1|31933.9|31929.1|31897.4|31892.6|1392
1678482300000|2023-03-10 21:05:00|31919.4|31914.6|31909.9|31905.1|31919.4|31914.6|31903.9|31899.1|343
1678482600000|2023-03-10 21:10:00|31910.4|31905.6|31897.9|31893.1|31918.4|31913.6|31894.9|31890.1|216
1678482900000|2023-03-10 21:15:00|31897.4|31892.6|31907.4|31902.6|31909.9|31905.1|31891.9|31887.1|133
1678483200000|2023-03-10 21:20:00|31905.9|31901.1|31926.9|31922.1|31926.9|31922.1|31902.4|31897.6|197
1678483500000|2023-03-10 21:25:00|31926.4|31921.6|31922.9|31918.1|31928.9|31924.1|31920.4|31915.6|166
1678483800000|2023-03-10 21:30:00|31923.9|31919.1|31914.4|31909.6|31927.9|31923.1|31908.9|31904.1|241
1678484100000|2023-03-10 21:35:00|31913.4|31908.6|31925.9|31921.1|31926.4|31921.6|31913.4|31908.6|112
1678484400000|2023-03-10 21:40:00|31923.4|31918.6|31919.9|31915.1|31925.9|31921.1|31917.4|31912.6|136
1678484700000|2023-03-10 21:45:00|31920.4|31915.6|31926.9|31922.1|31926.9|31922.1|31913.9|31909.1|99
1678485000000|2023-03-10 21:50:00|31923.9|31919.1|31951.4|31946.6|31954.9|31950.1|31921.4|31916.6|483
1678485300000|2023-03-10 21:55:00|31950.9|31946.1|32010|32000.2|32020.9|32016.1|31949.9|31945.1|501
1678658400000|2023-03-12 22:00:00|32041.9|32037.1|31946.4|31941.6|32054.4|32049.6|31936.4|31931.6|598
1678658700000|2023-03-12 22:05:00|31945.9|31941.1|31908.9|31904.1|31947.9|31943.1|31899.9|31895.1|525
1678659000000|2023-03-12 22:10:00|31909.4|31904.6|31851.9|31847.1|31928.4|31923.6|31832.4|31827.6|520
1678659300000|2023-03-12 22:15:00|31851.4|31846.6|32192.4|32187.6|32282.9|32278.1|31838.4|31833.6|1887
1678659600000|2023-03-12 22:20:00|32191.9|32187.1|32187.9|32183.1|32251.4|32246.6|32122.4|32117.6|555
1678659900000|2023-03-12 22:25:00|32188.4|32183.6|32230.4|32225.6|32279.9|32275.1|32188.4|32183.6|401
1678660200000|2023-03-12 22:30:00|32229.9|32225.1|32160.9|32156.1|32245.4|32240.6|32141.4|32136.6|420
1678660500000|2023-03-12 22:35:00|32160.4|32155.6|32267.4|32262.6|32287.4|32282.6|32138.4|32133.6|590
1678660800000|2023-03-12 22:40:00|32270.9|32266.1|32273.9|32269.1|32332.4|32327.6|32227.9|32223.1|754
1678661100000|2023-03-12 22:45:00|32269.9|32265.1|32202.4|32197.6|32286.9|32282.1|32201.4|32196.6|546
1678661400000|2023-03-12 22:50:00|32201.9|32197.1|32112.4|32107.6|32220.9|32216.1|32104.4|32099.6|438
1678661700000|2023-03-12 22:55:00|32112.9|32108.1|32098.4|32093.6|32167.9|32163.1|32094.9|32090.1|319
1678662000000|2023-03-12 23:00:00|32099.9|32095.1|32082.9|32078.1|32130.9|32126.1|32069.9|32065.1|260
1678662300000|2023-03-12 23:05:00|32082.4|32077.6|32117.4|32112.6|32119.4|32114.6|32067.9|32063.1|152
1678662600000|2023-03-12 23:10:00|32116.9|32112.1|32148.9|32144.1|32149.9|32145.1|32096.4|32091.6|281
1678662900000|2023-03-12 23:15:00|32149.4|32144.6|32163.9|32159.1|32188.4|32183.6|32126.9|32122.1|223
1678663200000|2023-03-12 23:20:00|32164.4|32159.6|32198.9|32194.1|32240.9|32236.1|32156.4|32151.6|350
1678663500000|2023-03-12 23:25:00|32199.9|32195.1|32203.4|32198.6|32215.9|32211.1|32175.4|32170.6|293
1678663800000|2023-03-12 23:30:00|32202.9|32198.1|32184.9|32180.1|32212.4|32207.6|32182.4|32177.6|294
1678664100000|2023-03-12 23:35:00|32185.4|32180.6|32218.4|32213.6|32232.4|32227.6|32183.9|32179.1|333
1678664400000|2023-03-12 23:40:00|32218.9|32214.1|32164.4|32159.6|32218.9|32214.1|32163.9|32159.1|178
1678664700000|2023-03-12 23:45:00|32164.9|32160.1|32187.9|32183.1|32190.9|32186.1|32161.4|32156.6|171
1678665000000|2023-03-12 23:50:00|32188.4|32183.6|32202.4|32197.6|32235.9|32231.1|32184.9|32180.1|233
1678665300000|2023-03-12 23:55:00|32202.9|32198.1|32183.4|32178.6|32209.4|32204.6|32169.9|32165.1|217
1678665600000|2023-03-13 00:00:00|32182.9|32178.1|32239.4|32234.6|32244.9|32240.1|32176.4|32171.6|244
1678665900000|2023-03-13 00:05:00|32238.9|32234.1|32230.9|32226.1|32242.9|32238.1|32205.9|32201.1|110
1678666200000|2023-03-13 00:10:00|32231.4|32226.6|32234.4|32229.6|32257.4|32252.6|32230.9|32226.1|169
1678666500000|2023-03-13 00:15:00|32233.9|32229.1|32222.4|32217.6|32242.9|32238.1|32204.4|32199.6|164
1678666800000|2023-03-13 00:20:00|32221.9|32217.1|32239.4|32234.6|32244.9|32240.1|32208.9|32204.1|148
1678667100000|2023-03-13 00:25:00|32238.9|32234.1|32271.4|32266.6|32271.4|32266.6|32220.4|32215.6|155
1678667400000|2023-03-13 00:30:00|32271.9|32267.1|32262.9|32258.1|32271.9|32267.1|32251.4|32246.6|362
1678667700000|2023-03-13 00:35:00|32262.4|32257.6|32226.9|32222.1|32262.9|32258.1|32225.4|32220.6|157
1678668000000|2023-03-13 00:40:00|32226.4|32221.6|32222.4|32217.6|32229.9|32225.1|32199.4|32194.6|124
1678668300000|2023-03-13 00:45:00|32221.4|32216.6|32229.4|32224.6|32229.4|32224.6|32200.9|32196.1|198
1678668600000|2023-03-13 00:50:00|32229.9|32225.1|32216.9|32212.1|32231.4|32226.6|32204.9|32200.1|178
1678668900000|2023-03-13 00:55:00|32218.9|32214.1|32212.9|32208.1|32220.4|32215.6|32206.9|32202.1|106
1678669200000|2023-03-13 01:00:00|32212.4|32207.6|32222.9|32218.1|32236.4|32231.6|32189.4|32184.6|121
1678669500000|2023-03-13 01:05:00|32222.4|32217.6|32187.9|32183.1|32223.9|32219.1|32183.4|32178.6|117
1678669800000|2023-03-13 01:10:00|32187.4|32182.6|32167.4|32162.6|32187.9|32183.1|32160.4|32155.6|132
1678670100000|2023-03-13 01:15:00|32166.9|32162.1|32171.9|32167.1|32180.4|32175.6|32164.4|32159.6|119
1678670400000|2023-03-13 01:20:00|32172.4|32167.6|32154.4|32149.6|32172.4|32167.6|32149.9|32145.1|98
1678670700000|2023-03-13 01:25:00|32156.4|32151.6|32164.4|32159.6|32183.9|32179.1|32150.9|32146.1|87
1678671000000|2023-03-13 01:30:00|32163.9|32159.1|32157.9|32153.1|32166.4|32161.6|32148.4|32143.6|131
1678671300000|2023-03-13 01:35:00|32157.4|32152.6|32156.4|32151.6|32158.9|32154.1|32139.4|32134.6|105
1678671600000|2023-03-13 01:40:00|32157.4|32152.6|32190.9|32186.1|32202.4|32197.6|32156.4|32151.6|204
1678671900000|2023-03-13 01:45:00|32190.4|32185.6|32190.4|32185.6|32201.9|32197.1|32177.4|32172.6|74
1678672200000|2023-03-13 01:50:00|32189.9|32185.1|32169.4|32164.6|32193.4|32188.6|32166.4|32161.6|70
1678672500000|2023-03-13 01:55:00|32168.9|32164.1|32185.9|32181.1|32186.9|32182.1|32157.9|32153.1|68
1678672800000|2023-03-13 02:00:00|32186.9|32182.1|32196.4|32191.6|32210.9|32206.1|32170.9|32166.1|99
1678673100000|2023-03-13 02:05:00|32196.9|32192.1|32210.9|32206.1|32214.9|32210.1|32196.9|32192.1|79
1678673400000|2023-03-13 02:10:00|32211.4|32206.6|32223.4|32218.6|32223.9|32219.1|32202.9|32198.1|144
1678673700000|2023-03-13 02:15:00|32220.9|32216.1|32234.9|32230.1|32236.9|32232.1|32208.9|32204.1|161
1678674000000|2023-03-13 02:20:00|32233.9|32229.1|32259.9|32255.1|32268.9|32264.1|32224.4|32219.6|257
1678674300000|2023-03-13 02:25:00|32260.4|32255.6|32274.9|32270.1|32296.4|32291.6|32257.9|32253.1|537
1678674600000|2023-03-13 02:30:00|32275.4|32270.6|32336.9|32332.1|32344.9|32340.1|32274.9|32270.1|660
1678674900000|2023-03-13 02:35:00|32336.4|32331.6|32322.4|32317.6|32355.4|32350.6|32309.4|32304.6|478
1678675200000|2023-03-13 02:40:00|32321.9|32317.1|32331.9|32327.1|32339.9|32335.1|32304.9|32300.1|399
1678675500000|2023-03-13 02:45:00|32331.4|32326.6|32316.9|32312.1|32336.4|32331.6|32304.9|32300.1|369
1678675800000|2023-03-13 02:50:00|32316.4|32311.6|32318.9|32314.1|32325.9|32321.1|32306.4|32301.6|277
1678676100000|2023-03-13 02:55:00|32318.4|32313.6|32324.9|32320.1|32335.9|32331.1|32314.4|32309.6|214
1678676400000|2023-03-13 03:00:00|32325.4|32320.6|32329.9|32325.1|32332.9|32328.1|32316.4|32311.6|252
1678676700000|2023-03-13 03:05:00|32329.4|32324.6|32347.4|32342.6|32354.9|32350.1|32319.9|32315.1|289
1678677000000|2023-03-13 03:10:00|32348.4|32343.6|32350.4|32345.6|32356.4|32351.6|32345.9|32341.1|402
1678677300000|2023-03-13 03:15:00|32349.9|32345.1|32339.4|32334.6|32353.4|32348.6|32337.9|32333.1|304
1678677600000|2023-03-13 03:20:00|32338.9|32334.1|32333.9|32329.1|32340.4|32335.6|32311.4|32306.6|276
1678677900000|2023-03-13 03:25:00|32333.4|32328.6|32328.4|32323.6|32333.9|32329.1|32323.9|32319.1|31
1678678200000|2023-03-13 03:30:00|32327.9|32323.1|32314.4|32309.6|32328.9|32324.1|32307.9|32303.1|68
1678678500000|2023-03-13 03:35:00|32313.9|32309.1|32332.4|32327.6|32355.4|32350.6|32310.9|32306.1|143
1678678800000|2023-03-13 03:40:00|32331.4|32326.6|32329.4|32324.6|32340.9|32336.1|32328.9|32324.1|51
1678679100000|2023-03-13 03:45:00|32328.9|32324.1|32317.9|32313.1|32337.9|32333.1|32317.4|32312.6|72
1678679400000|2023-03-13 03:50:00|32318.4|32313.6|32324.9|32320.1|32328.4|32323.6|32317.9|32313.1|47
1678679700000|2023-03-13 03:55:00|32325.4|32320.6|32317.4|32312.6|32327.4|32322.6|32317.4|32312.6|41
1678680000000|2023-03-13 04:00:00|32317.9|32313.1|32327.9|32323.1|32335.9|32331.1|32317.4|32312.6|48
1678680300000|2023-03-13 04:05:00|32327.4|32322.6|32320.4|32315.6|32328.9|32324.1|32316.4|32311.6|49
1678680600000|2023-03-13 04:10:00|32320.9|32316.1|32318.4|32313.6|32320.9|32316.1|32312.9|32308.1|36
1678680900000|2023-03-13 04:15:00|32317.9|32313.1|32315.9|32311.1|32319.9|32315.1|32314.4|32309.6|27
1678681200000|2023-03-13 04:20:00|32316.4|32311.6|32319.4|32314.6|32326.9|32322.1|32316.4|32311.6|54
1678681500000|2023-03-13 04:25:00|32318.9|32314.1|32308.9|32304.1|32319.9|32315.1|32306.9|32302.1|22
1678681800000|2023-03-13 04:30:00|32308.4|32303.6|32306.4|32301.6|32308.4|32303.6|32296.4|32291.6|57
1678682100000|2023-03-13 04:35:00|32305.9|32301.1|32305.4|32300.6|32310.9|32306.1|32300.4|32295.6|34
1678682400000|2023-03-13 04:40:00|32305.9|32301.1|32297.9|32293.1|32307.4|32302.6|32297.4|32292.6|41
1678682700000|2023-03-13 04:45:00|32296.4|32291.6|32302.9|32298.1|32305.4|32300.6|32296.4|32291.6|30
1678683000000|2023-03-13 04:50:00|32303.4|32298.6|32302.4|32297.6|32312.9|32308.1|32301.4|32296.6|28
1678683300000|2023-03-13 04:55:00|32302.9|32298.1|32301.4|32296.6|32308.4|32303.6|32289.9|32285.1|43
1678683600000|2023-03-13 05:00:00|32301.9|32297.1|32294.4|32289.6|32303.4|32298.6|32292.4|32287.6|18
1678683900000|2023-03-13 05:05:00|32294.9|32290.1|32298.4|32293.6|32301.9|32297.1|32287.9|32283.1|23
1678684200000|2023-03-13 05:10:00|32298.9|32294.1|32303.9|32299.1|32306.9|32302.1|32289.4|32284.6|48
1678684500000|2023-03-13 05:15:00|32304.4|32299.6|32315.4|32310.6|32317.9|32313.1|32300.4|32295.6|60
1678684800000|2023-03-13 05:20:00|32314.9|32310.1|32310.4|32305.6|32315.4|32310.6|32305.4|32300.6|42
1678685100000|2023-03-13 05:25:00|32309.9|32305.1|32305.4|32300.6|32310.4|32305.6|32301.9|32297.1|23
1678685400000|2023-03-13 05:30:00|32305.9|32301.1|32296.9|32292.1|32305.9|32301.1|32286.4|32281.6|58
1678685700000|2023-03-13 05:35:00|32297.9|32293.1|32287.4|32282.6|32299.9|32295.1|32286.9|32282.1|54
1678686000000|2023-03-13 05:40:00|32286.9|32282.1|32308.4|32303.6|32310.4|32305.6|32286.9|32282.1|100
1678686300000|2023-03-13 05:45:00|32307.9|32303.1|32335.4|32330.6|32335.4|32330.6|32307.4|32302.6|86
1678686600000|2023-03-13 05:50:00|32335.9|32331.1|32330.9|32326.1|32337.9|32333.1|32326.4|32321.6|32
1678686900000|2023-03-13 05:55:00|32330.4|32325.6|32325.9|32321.1|32330.9|32326.1|32320.4|32315.6|42
1678687200000|2023-03-13 06:00:00|32325.3|32321.7|32327.3|32323.7|32329.3|32325.7|32321.3|32317.7|26
1678687500000|2023-03-13 06:05:00|32327.8|32324.2|32335.3|32331.7|32337.8|32334.2|32326.3|32322.7|42
1678687800000|2023-03-13 06:10:00|32335.8|32332.2|32336.3|32332.7|32341.8|32338.2|32329.3|32325.7|33
1678688100000|2023-03-13 06:15:00|32336.8|32333.2|32315.3|32311.7|32341.8|32338.2|32312.8|32309.2|58
1678688400000|2023-03-13 06:20:00|32314.8|32311.2|32313.8|32310.2|32321.8|32318.2|32311.8|32308.2|48
1678688700000|2023-03-13 06:25:00|32313.3|32309.7|32319.3|32315.7|32320.8|32317.2|32307.8|32304.2|20
1678689000000|2023-03-13 06:30:00|32317.3|32313.7|32307.8|32304.2|32319.8|32316.2|32299.3|32295.7|41
1678689300000|2023-03-13 06:35:00|32307.3|32303.7|32309.3|32305.7|32312.3|32308.7|32302.8|32299.2|23
1678689600000|2023-03-13 06:40:00|32308.8|32305.2|32316.8|32313.2|32317.3|32313.7|32307.3|32303.7|25
1678689900000|2023-03-13 06:45:00|32317.3|32313.7|32337.8|32334.2|32337.8|32334.2|32315.8|32312.2|169
1678690200000|2023-03-13 06:50:00|32337.3|32333.7|32336.3|32332.7|32343.3|32339.7|32326.8|32323.2|189
1678690500000|2023-03-13 06:55:00|32336.8|32333.2|32319.8|32316.2|32339.8|32336.2|32316.3|32312.7|102
1678690800000|2023-03-13 07:00:00|32320.3|32316.7|32285.3|32281.7|32327.8|32324.2|32273.8|32270.2|255
1678691100000|2023-03-13 07:05:00|32285.8|32282.2|32243.3|32239.7|32285.8|32282.2|32240.8|32237.2|396
1678691400000|2023-03-13 07:10:00|32243.8|32240.2|32224.3|32220.7|32251.8|32248.2|32221.8|32218.2|343
1678691700000|2023-03-13 07:15:00|32225.3|32221.7|32237.3|32233.7|32237.3|32233.7|32216.8|32213.2|135
1678692000000|2023-03-13 07:20:00|32237.8|32234.2|32263.3|32259.7|32264.8|32261.2|32237.8|32234.2|153
1678692300000|2023-03-13 07:25:00|32264.3|32260.7|32222.8|32219.2|32264.8|32261.2|32219.8|32216.2|116
1678692600000|2023-03-13 07:30:00|32223.3|32219.7|32238.3|32234.7|32253.3|32249.7|32220.8|32217.2|103
1678692900000|2023-03-13 07:35:00|32238.8|32235.2|32256.8|32253.2|32259.3|32255.7|32238.3|32234.7|151
1678693200000|2023-03-13 07:40:00|32256.3|32252.7|32265.3|32261.7|32271.3|32267.7|32254.8|32251.2|202
1678693500000|2023-03-13 07:45:00|32265.8|32262.2|32253.3|32249.7|32278.8|32275.2|32252.8|32249.2|78
1678693800000|2023-03-13 07:50:00|32252.8|32249.2|32251.3|32247.7|32264.8|32261.2|32247.8|32244.2|62
1678694100000|2023-03-13 07:55:00|32250.8|32247.2|32245.8|32242.2|32257.8|32254.2|32243.8|32240.2|78
1678694400000|2023-03-13 08:00:00|32245.3|32241.7|32184.8|32181.2|32254.8|32251.2|32183.8|32180.2|427
1678694700000|2023-03-13 08:05:00|32185.3|32181.7|32175.8|32172.2|32190.8|32187.2|32166.3|32162.7|313
1678695000000|2023-03-13 08:10:00|32176.3|32172.7|32200.8|32197.2|32216.8|32213.2|32170.8|32167.2|183
1678695300000|2023-03-13 08:15:00|32201.3|32197.7|32180.8|32177.2|32225.3|32221.7|32177.3|32173.7|224
1678695600000|2023-03-13 08:20:00|32181.3|32177.7|32188.3|32184.7|32199.8|32196.2|32163.3|32159.7|384
1678695900000|2023-03-13 08:25:00|32188.8|32185.2|32123.8|32120.2|32203.8|32200.2|32119.8|32116.2|354
1678696200000|2023-03-13 08:30:00|32124.3|32120.7|32108.8|32105.2|32135.3|32131.7|32096.3|32092.7|404
1678696500000|2023-03-13 08:35:00|32108.3|32104.7|32101.3|32097.7|32117.8|32114.2|32085.8|32082.2|562
1678696800000|2023-03-13 08:40:00|32100.8|32097.2|32090.8|32087.2|32117.8|32114.2|32084.3|32080.7|246
1678697100000|2023-03-13 08:45:00|32089.3|32085.7|32044.8|32041.2|32089.3|32085.7|32044.3|32040.7|413
1678697400000|2023-03-13 08:50:00|32044.3|32040.7|32036.8|32033.2|32052.8|32049.2|31990.3|31986.7|920
1678697700000|2023-03-13 08:55:00|32036.3|32032.7|31997.3|31993.7|32059.8|32056.2|31997.3|31993.7|769
1678698000000|2023-03-13 09:00:00|31996.8|31993.2|31949.8|31946.2|32012.8|32009.2|31943.8|31940.2|791
1678698300000|2023-03-13 09:05:00|31950.3|31946.7|31969.3|31965.7|31996.3|31992.7|31945.8|31942.2|515
1678698600000|2023-03-13 09:10:00|31969.8|31966.2|31997.3|31993.7|32006.3|32002.7|31931.3|31927.7|529
1678698900000|2023-03-13 09:15:00|31996.8|31993.2|31941.8|31938.2|32004.3|32000.7|31938.8|31935.2|443
1678699200000|2023-03-13 09:20:00|31941.3|31937.7|31860.8|31857.2|31947.3|31943.7|31837.8|31834.2|1212
1678699500000|2023-03-13 09:25:00|31859.8|31856.2|31826.3|31822.7|31860.3|31856.7|31823.3|31819.7|530
1678699800000|2023-03-13 09:30:00|31826.8|31823.2|31797.3|31793.7|31830.3|31826.7|31766.8|31763.2|1274
1678700100000|2023-03-13 09:35:00|31797.8|31794.2|31778.3|31774.7|31814.8|31811.2|31709.8|31706.2|1034
1678700400000|2023-03-13 09:40:00|31778.8|31775.2|31849.8|31846.2|31862.8|31859.2|31778.8|31775.2|885
1678700700000|2023-03-13 09:45:00|31850.8|31847.2|31903.8|31900.2|31924.8|31921.2|31846.8|31843.2|1072
1678701000000|2023-03-13 09:50:00|31903.3|31899.7|31866.8|31863.2|31916.8|31913.2|31862.8|31859.2|530
1678701300000|2023-03-13 09:55:00|31866.3|31862.7|31816.8|31813.2|31866.8|31863.2|31807.8|31804.2|618
1678701600000|2023-03-13 10:00:00|31816.3|31812.7|31891.8|31888.2|31893.3|31889.7|31807.8|31804.2|821
1678701900000|2023-03-13 10:05:00|31891.3|31887.7|31847.8|31844.2|31900.8|31897.2|31818.8|31815.2|538
1678702200000|2023-03-13 10:10:00|31847.3|31843.7|31822.8|31819.2|31867.8|31864.2|31816.3|31812.7|292
1678702500000|2023-03-13 10:15:00|31823.3|31819.7|31840.3|31836.7|31843.8|31840.2|31805.3|31801.7|419
1678702800000|2023-03-13 10:20:00|31840.8|31837.2|31841.8|31838.2|31873.3|31869.7|31827.3|31823.7|345
1678703100000|2023-03-13 10:25:00|31841.3|31837.7|31861.8|31858.2|31878.3|31874.7|31840.8|31837.2|302
1678703400000|2023-03-13 10:30:00|31861.3|31857.7|31878.8|31875.2|31902.3|31898.7|31848.8|31845.2|289
1678703700000|2023-03-13 10:35:00|31879.3|31875.7|31879.8|31876.2|31888.8|31885.2|31864.8|31861.2|217
1678704000000|2023-03-13 10:40:00|31879.3|31875.7|31851.8|31848.2|31884.8|31881.2|31851.8|31848.2|234
1678704300000|2023-03-13 10:45:00|31851.3|31847.7|31898.3|31894.7|31899.8|31896.2|31821.8|31818.2|355
1678704600000|2023-03-13 10:50:00|31897.8|31894.2|31901.8|31898.2|31904.8|31901.2|31853.8|31850.2|337
1678704900000|2023-03-13 10:55:00|31901.3|31897.7|31938.8|31935.2|31972.8|31969.2|31892.8|31889.2|565
1678705200000|2023-03-13 11:00:00|31938.3|31934.7|32063.3|32059.7|32073.3|32069.7|31938.3|31934.7|814
1678705500000|2023-03-13 11:05:00|32063.8|32060.2|32019.3|32015.7|32064.3|32060.7|32006.8|32003.2|507
1678705800000|2023-03-13 11:10:00|32019.8|32016.2|31977.8|31974.2|32020.3|32016.7|31960.8|31957.2|393
1678706100000|2023-03-13 11:15:00|31978.3|31974.7|31947.8|31944.2|31982.3|31978.7|31942.8|31939.2|274
1678706400000|2023-03-13 11:20:00|31947.3|31943.7|31897.3|31893.7|31952.8|31949.2|31893.8|31890.2|326
1678706700000|2023-03-13 11:25:00|31896.8|31893.2|31878.3|31874.7|31908.3|31904.7|31842.3|31838.7|362
1678707000000|2023-03-13 11:30:00|31878.8|31875.2|31863.8|31860.2|31921.3|31917.7|31861.3|31857.7|247
1678707300000|2023-03-13 11:35:00|31864.3|31860.7|31860.8|31857.2|31888.8|31885.2|31847.3|31843.7|340
1678707600000|2023-03-13 11:40:00|31860.3|31856.7|31827.3|31823.7|31875.3|31871.7|31823.8|31820.2|276
1678707900000|2023-03-13 11:45:00|31827.8|31824.2|31851.8|31848.2|31864.3|31860.7|31824.8|31821.2|169
1678708200000|2023-03-13 11:50:00|31852.3|31848.7|31839.3|31835.7|31864.3|31860.7|31838.8|31835.2|198
1678708500000|2023-03-13 11:55:00|31839.8|31836.2|31862.3|31858.7|31909.8|31906.2|31834.3|31830.7|341
1678708800000|2023-03-13 12:00:00|31857.3|31853.7|31836.3|31832.7|31907.8|31904.2|31833.3|31829.7|390
1678709100000|2023-03-13 12:05:00|31838.3|31834.7|31749.8|31746.2|31838.3|31834.7|31744.8|31741.2|827
1678709400000|2023-03-13 12:10:00|31748.8|31745.2|31721.3|31717.7|31752.3|31748.7|31636.3|31632.7|989
1678709700000|2023-03-13 12:15:00|31722.8|31719.2|31686.8|31683.2|31767.8|31764.2|31665.8|31662.2|580
1678710000000|2023-03-13 12:20:00|31687.3|31683.7|31728.3|31724.7|31756.8|31753.2|31687.3|31683.7|319
1678710300000|2023-03-13 12:25:00|31728.8|31725.2|31722.3|31718.7|31734.8|31731.2|31695.3|31691.7|379
1678710600000|2023-03-13 12:30:00|31721.3|31717.7|31694.8|31691.2|31756.3|31752.7|31678.8|31675.2|608
1678710900000|2023-03-13 12:35:00|31694.3|31690.7|31626.3|31622.7|31696.8|31693.2|31596.8|31593.2|755
1678711200000|2023-03-13 12:40:00|31627.3|31623.7|31583.8|31580.2|31635.3|31631.7|31574.3|31570.7|494
1678711500000|2023-03-13 12:45:00|31581.3|31577.7|31546.3|31542.7|31586.8|31583.2|31522.3|31518.7|704
1678711800000|2023-03-13 12:50:00|31547.8|31544.2|31558.8|31555.2|31626.8|31623.2|31539.3|31535.7|648
1678712100000|2023-03-13 12:55:00|31559.3|31555.7|31711.8|31708.2|31716.3|31712.7|31556.8|31553.2|719
1678712400000|2023-03-13 13:00:00|31712.8|31709.2|31681.8|31678.2|31732.8|31729.2|31631.8|31628.2|514
1678712700000|2023-03-13 13:05:00|31680.8|31677.2|31705.8|31702.2|31717.3|31713.7|31653.8|31650.2|371
1678713000000|2023-03-13 13:10:00|31705.3|31701.7|31696.8|31693.2|31742.8|31739.2|31686.3|31682.7|507
1678713300000|2023-03-13 13:15:00|31697.3|31693.7|31703.3|31699.7|31742.8|31739.2|31686.8|31683.2|584
1678713600000|2023-03-13 13:20:00|31703.8|31700.2|31716.3|31712.7|31745.3|31741.7|31686.8|31683.2|766
1678713900000|2023-03-13 13:25:00|31713.3|31709.7|31609.8|31606.2|31715.3|31711.7|31587.3|31583.7|1418
1678714200000|2023-03-13 13:30:00|31615.3|31611.7|31706.7|31704.3|31775.7|31773.3|31597.7|31595.3|6870
1678714500000|2023-03-13 13:35:00|31705.7|31703.3|31790.2|31787.8|31795.2|31792.8|31684.7|31682.3|2853
1678714800000|2023-03-13 13:40:00|31792.2|31789.8|31759.2|31756.8|31809.2|31806.8|31713.7|31711.3|1948
1678715100000|2023-03-13 13:45:00|31759.7|31757.3|31903.2|31900.8|31935.7|31933.3|31737.2|31734.8|4736
1678715400000|2023-03-13 13:50:00|31899.7|31897.3|31941.7|31939.3|31995.2|31992.8|31865.2|31862.8|4071
1678715700000|2023-03-13 13:55:00|31942.2|31939.8|31995.2|31992.8|32036.7|32034.3|31902.7|31900.3|3490
1678716000000|2023-03-13 14:00:00|31995.7|31993.3|32025.2|32022.8|32058.7|32056.3|31941.7|31939.3|3202
1678716300000|2023-03-13 14:05:00|32024.2|32021.8|32041.7|32039.3|32125.7|32123.3|31937.2|31934.8|3820
1678716600000|2023-03-13 14:10:00|32041.2|32038.8|31940.7|31938.3|32064.2|32061.8|31903.7|31901.3|2756
1678716900000|2023-03-13 14:15:00|31941.2|31938.8|31847.2|31844.8|31942.2|31939.8|31839.7|31837.3|3207
1678717200000|2023-03-13 14:20:00|31848.7|31846.3|31851.2|31848.8|31917.7|31915.3|31821.2|31818.8|2780
1678717500000|2023-03-13 14:25:00|31851.7|31849.3|31813.2|31810.8|31875.7|31873.3|31786.7|31784.3|2818
1678717800000|2023-03-13 14:30:00|31814.7|31812.3|31953.2|31950.8|31954.7|31952.3|31813.2|31810.8|3167
1678718100000|2023-03-13 14:35:00|31953.7|31951.3|31933.7|31931.3|31981.7|31979.3|31879.7|31877.3|1832
1678718400000|2023-03-13 14:40:00|31931.7|31929.3|31959.2|31956.8|31978.7|31976.3|31870.7|31868.3|2098
1678718700000|2023-03-13 14:45:00|31959.7|31957.3|31988.2|31985.8|32018.2|32015.8|31940.7|31938.3|3139
1678719000000|2023-03-13 14:50:00|31988.7|31986.3|31929.7|31927.3|32008.7|32006.3|31859.2|31856.8|3110
1678719300000|2023-03-13 14:55:00|31929.2|31926.8|32107.7|32105.3|32117.2|32114.8|31924.7|31922.3|4573
1678719600000|2023-03-13 15:00:00|32108.2|32105.8|32103.7|32101.3|32204.7|32202.3|32066.7|32064.3|2533
1678719900000|2023-03-13 15:05:00|32105.2|32102.8|32074.2|32071.8|32116.7|32114.3|32037.7|32035.3|1116
1678720200000|2023-03-13 15:10:00|32073.2|32070.8|32095.2|32092.8|32184.7|32182.3|32067.2|32064.8|880
1678720500000|2023-03-13 15:15:00|32098.7|32096.3|32143.3|32140.9|32173.3|32170.9|32094.2|32091.8|1164
1678720800000|2023-03-13 15:20:00|32143.8|32141.4|32105.8|32103.4|32192.3|32189.9|32072.8|32070.4|1600
1678721100000|2023-03-13 15:25:00|32107.3|32104.9|32198.8|32196.4|32211.8|32209.4|32088.3|32085.9|2987
1678721400000|2023-03-13 15:30:00|32197.8|32195.4|32113.8|32111.4|32213.8|32211.4|32112.8|32110.4|3650
1678721700000|2023-03-13 15:35:00|32114.3|32111.9|32039.3|32036.9|32120.8|32118.4|32019.3|32016.9|3749
1678722000000|2023-03-13 15:40:00|32040.3|32037.9|32097.3|32094.9|32132.3|32129.9|32039.8|32037.4|2165
1678722300000|2023-03-13 15:45:00|32096.8|32094.4|32152.8|32150.4|32174.3|32171.9|32054.8|32052.4|3562
1678722600000|2023-03-13 15:50:00|32153.3|32150.9|32030.8|32028.4|32156.8|32154.4|32030.3|32027.9|3827
1678722900000|2023-03-13 15:55:00|32030.3|32027.9|32133.3|32130.9|32148.3|32145.9|32011.3|32008.9|3675
1678723200000|2023-03-13 16:00:00|32137.8|32135.4|32096.8|32094.4|32242.3|32239.9|32065.8|32063.4|4729
1678723500000|2023-03-13 16:05:00|32097.3|32094.9|32172.8|32170.4|32183.3|32180.9|32085.8|32083.4|3845
1678723800000|2023-03-13 16:10:00|32171.8|32169.4|32099.8|32097.4|32177.8|32175.4|32064.3|32061.9|3805
1678724100000|2023-03-13 16:15:00|32099.3|32096.9|32080.8|32078.4|32168.8|32166.4|32069.8|32067.4|2378
1678724400000|2023-03-13 16:20:00|32081.3|32078.9|32017.8|32015.4|32094.3|32091.9|32007.8|32005.4|2126
1678724700000|2023-03-13 16:25:00|32018.3|32015.9|32060.3|32057.9|32071.3|32068.9|32000.3|31997.9|2165
1678725000000|2023-03-13 16:30:00|32060.8|32058.4|31968.3|31965.9|32070.3|32067.9|31964.3|31961.9|2186
1678725300000|2023-03-13 16:35:00|31967.8|31965.4|32023.3|32020.9|32054.3|32051.9|31963.8|31961.4|1760
1678725600000|2023-03-13 16:40:00|32022.8|32020.4|32029.3|32026.9|32091.3|32088.9|32013.8|32011.4|1467
1678725900000|2023-03-13 16:45:00|32028.8|32026.4|31919.3|31916.9|32044.3|32041.9|31893.3|31890.9|2063
1678726200000|2023-03-13 16:50:00|31918.8|31916.4|31937.8|31935.4|31964.3|31961.9|31888.3|31885.9|1871
1678726500000|2023-03-13 16:55:00|31938.3|31935.9|31927.3|31924.9|31954.3|31951.9|31890.3|31887.9|2166
1678726800000|2023-03-13 17:00:00|31929.3|31926.9|31867.3|31864.9|31938.8|31936.4|31835.8|31833.4|1798
1678727100000|2023-03-13 17:05:00|31866.8|31864.4|31933.3|31930.9|31933.3|31930.9|31843.3|31840.9|1564
1678727400000|2023-03-13 17:10:00|31933.8|31931.4|31940.8|31938.4|31952.8|31950.4|31905.3|31902.9|1508
1678727700000|2023-03-13 17:15:00|31938.3|31935.9|31938.8|31936.4|31987.8|31985.4|31904.3|31901.9|1235
1678728000000|2023-03-13 17:20:00|31938.3|31935.9|31900.3|31897.9|31950.3|31947.9|31896.8|31894.4|941
1678728300000|2023-03-13 17:25:00|31899.8|31897.4|31926.3|31923.9|31947.3|31944.9|31884.8|31882.4|1300
1678728600000|2023-03-13 17:30:00|31925.8|31923.4|31864.3|31861.9|31940.3|31937.9|31860.8|31858.4|949
1678728900000|2023-03-13 17:35:00|31864.8|31862.4|31991.3|31988.9|32018.8|32016.4|31852.8|31850.4|1682
1678729200000|2023-03-13 17:40:00|31991.8|31989.4|32023.8|32021.4|32027.8|32025.4|31969.3|31966.9|1452
1678729500000|2023-03-13 17:45:00|32023.3|32020.9|31996.8|31994.4|32030.8|32028.4|31980.8|31978.4|1052
1678729800000|2023-03-13 17:50:00|31997.8|31995.4|32003.8|32001.4|32040.3|32037.9|31994.3|31991.9|771
1678730100000|2023-03-13 17:55:00|32002.8|32000.4|32022.3|32019.9|32052.3|32049.9|32000.3|31997.9|1131
1678730400000|2023-03-13 18:00:00|32025.8|32023.4|32064.3|32061.9|32097.8|32095.4|32013.8|32011.4|1823
1678730700000|2023-03-13 18:05:00|32063.8|32061.4|32017.8|32015.4|32075.8|32073.4|32014.3|32011.9|1538
1678731000000|2023-03-13 18:10:00|32017.3|32014.9|32033.3|32030.9|32063.8|32061.4|32004.8|32002.4|1215
1678731300000|2023-03-13 18:15:00|32033.8|32031.4|32051.3|32048.9|32085.8|32083.4|32028.8|32026.4|1483
1678731600000|2023-03-13 18:20:00|32050.8|32048.4|32085.3|32082.9|32085.8|32083.4|32026.8|32024.4|1352
1678731900000|2023-03-13 18:25:00|32084.8|32082.4|32052.8|32050.4|32112.8|32110.4|32016.3|32013.9|1426
1678732200000|2023-03-13 18:30:00|32051.3|32048.9|32105.3|32102.9|32128.3|32125.9|32049.8|32047.4|1289
1678732500000|2023-03-13 18:35:00|32105.8|32103.4|32032.8|32030.4|32105.8|32103.4|32002.8|32000.4|2141
1678732800000|2023-03-13 18:40:00|32033.3|32030.9|32053.3|32050.9|32098.3|32095.9|32015.3|32012.9|1677
1678733100000|2023-03-13 18:45:00|32053.8|32051.4|32032.2|32029.8|32058.7|32056.3|32012.7|32010.3|1086
1678733400000|2023-03-13 18:50:00|32031.7|32029.3|32049.2|32046.8|32060.2|32057.8|32015.7|32013.3|1373
1678733700000|2023-03-13 18:55:00|32049.7|32047.3|32050.7|32048.3|32061.7|32059.3|32024.2|32021.8|983
1678734000000|2023-03-13 19:00:00|32051.2|32048.8|31992.7|31990.3|32080.2|32077.8|31989.2|31986.8|1228
1678734300000|2023-03-13 19:05:00|31992.2|31989.8|31986.7|31984.3|32072.2|32069.8|31980.7|31978.3|1559
1678734600000|2023-03-13 19:10:00|31988.7|31986.3|32031.7|32029.3|32058.2|32055.8|31988.2|31985.8|1012
1678734900000|2023-03-13 19:15:00|32032.2|32029.8|31982.7|31980.3|32051.2|32048.8|31978.2|31975.8|1508
1678735200000|2023-03-13 19:20:00|31982.2|31979.8|31893.2|31890.8|31984.7|31982.3|31880.2|31877.8|2049
1678735500000|2023-03-13 19:25:00|31891.2|31888.8|31843.7|31841.3|31895.2|31892.8|31811.7|31809.3|2229
1678735800000|2023-03-13 19:30:00|31846.7|31844.3|31902.2|31899.8|31916.2|31913.8|31840.7|31838.3|1811
1678736100000|2023-03-13 19:35:00|31900.7|31898.3|31944.7|31942.3|31945.7|31943.3|31883.2|31880.8|1365
1678736400000|2023-03-13 19:40:00|31944.2|31941.8|31932.2|31929.8|31984.2|31981.8|31904.2|31901.8|1834
1678736700000|2023-03-13 19:45:00|31931.7|31929.3|31892.7|31890.3|31947.2|31944.8|31878.2|31875.8|1926
1678737000000|2023-03-13 19:50:00|31883.2|31880.8|31842.2|31839.8|31884.2|31881.8|31835.7|31833.3|2981
1678737300000|2023-03-13 19:55:00|31841.7|31839.3|31822.2|31819.8|31858.2|31855.8|31797.2|31794.8|3169
1678737600000|2023-03-13 20:00:00|31817.4|31815|31849.6|31844.8|31858.6|31853.8|31812.6|31807.8|1454
1678737900000|2023-03-13 20:05:00|31849.1|31844.3|31884.1|31879.3|31896.1|31891.3|31845.1|31840.3|956
1678738200000|2023-03-13 20:10:00|31884.6|31879.8|31876.6|31871.8|31886.6|31881.8|31868.1|31863.3|989
1678738500000|2023-03-13 20:15:00|31877.1|31872.3|31869.1|31864.3|31893.1|31888.3|31864.6|31859.8|425
1678738800000|2023-03-13 20:20:00|31869.6|31864.8|31855.6|31850.8|31873.6|31868.8|31851.6|31846.8|287
1678739100000|2023-03-13 20:25:00|31856.1|31851.3|31850.1|31845.3|31860.6|31855.8|31848.1|31843.3|121
1678739400000|2023-03-13 20:30:00|31850.6|31845.8|31840.6|31835.8|31855.1|31850.3|31840.6|31835.8|137
1678739700000|2023-03-13 20:35:00|31841.1|31836.3|31868.1|31863.3|31881.6|31876.8|31841.1|31836.3|208
1678740000000|2023-03-13 20:40:00|31867.6|31862.8|31854.6|31849.8|31871.1|31866.3|31850.6|31845.8|379
1678740300000|2023-03-13 20:45:00|31855.1|31850.3|31885.6|31880.8|31886.1|31881.3|31854.1|31849.3|305
1678740600000|2023-03-13 20:50:00|31885.1|31880.3|31889.6|31884.8|31891.6|31886.8|31873.1|31868.3|216
1678740900000|2023-03-13 20:55:00|31890.1|31885.3|31885.2|31875.4|31894.6|31889.8|31877.1|31872.3|119
1678741200000|2023-03-13 21:00:00|31886.1|31876.3|31883.4|31873.6|31890.2|31880.4|31882.9|31873.1|0
1678741500000|2023-03-13 21:05:00|31885.2|31875.4|31885|31875.2|31885.6|31875.8|31884|31874.2|0
1678741800000|2023-03-13 21:10:00|31885.3|31875.5|31884.5|31874.7|31886.8|31877|31883.7|31873.9|0
1678742100000|2023-03-13 21:15:00|31884.6|31874.8|31882.7|31872.9|31884.6|31874.8|31879|31869.2|0
1678742400000|2023-03-13 21:20:00|31882.6|31872.8|31878.4|31868.6|31882.8|31873|31876.1|31866.3|0
1678742700000|2023-03-13 21:25:00|31877.5|31867.7|31872.8|31863|31879.3|31869.5|31872.6|31862.8|0
1678743000000|2023-03-13 21:30:00|31875.3|31865.5|31874.6|31864.8|31875.7|31865.9|31873|31863.2|0
1678743300000|2023-03-13 21:35:00|31875.5|31865.7|31880.8|31871|31880.8|31871|31875.4|31865.6|0
1678743600000|2023-03-13 21:40:00|31880.6|31870.8|31883.5|31873.7|31886.3|31876.5|31879.3|31869.5|0
1678743900000|2023-03-13 21:45:00|31884.5|31874.7|31882.6|31872.8|31885.7|31875.9|31882.6|31872.8|0
1678744200000|2023-03-13 21:50:00|31882.7|31872.9|31884.8|31875|31884.8|31875|31882.7|31872.9|0
1678744500000|2023-03-13 21:55:00|31884.2|31874.4|31882.5|31872.7|31887|31877.2|31881.9|31872.1|0
1678744800000|2023-03-13 22:00:00|31903.7|31893.9|31891.6|31886.8|31911.6|31906.8|31875.6|31870.8|109
1678745100000|2023-03-13 22:05:00|31891.1|31886.3|31877.1|31872.3|31891.1|31886.3|31850.6|31845.8|204
1678745400000|2023-03-13 22:10:00|31877.6|31872.8|31875.1|31870.3|31887.1|31882.3|31864.1|31859.3|131
1678745700000|2023-03-13 22:15:00|31875.6|31870.8|31870.6|31865.8|31886.6|31881.8|31870.1|31865.3|75
1678746000000|2023-03-13 22:20:00|31871.1|31866.3|31895.1|31890.3|31897.1|31892.3|31865.1|31860.3|75
1678746300000|2023-03-13 22:25:00|31894.1|31889.3|31924.1|31919.3|31928.1|31923.3|31881.6|31876.8|166
1678746600000|2023-03-13 22:30:00|31923.6|31918.8|31920.6|31915.8|31931.6|31926.8|31909.1|31904.3|178
1678746900000|2023-03-13 22:35:00|31920.1|31915.3|31922.6|31917.8|31931.1|31926.3|31918.1|31913.3|93
1678747200000|2023-03-13 22:40:00|31922.1|31917.3|31919.6|31914.8|31929.1|31924.3|31918.1|31913.3|172
1678747500000|2023-03-13 22:45:00|31919.1|31914.3|31912.6|31907.8|31920.6|31915.8|31912.1|31907.3|43
1678747800000|2023-03-13 22:50:00|31913.1|31908.3|31921.6|31916.8|31922.1|31917.3|31909.1|31904.3|67
1678748100000|2023-03-13 22:55:00|31922.1|31917.3|31929.6|31924.8|31932.6|31927.8|31917.6|31912.8|201
1678748400000|2023-03-13 23:00:00|31931.6|31926.8|31927.1|31922.3|31933.6|31928.8|31909.6|31904.8|240
1678748700000|2023-03-13 23:05:00|31926.6|31921.8|31924.6|31919.8|31930.6|31925.8|31919.6|31914.8|64
1678749000000|2023-03-13 23:10:00|31925.1|31920.3|31918.1|31913.3|31925.6|31920.8|31915.6|31910.8|75
1678749300000|2023-03-13 23:15:00|31918.6|31913.8|31921.6|31916.8|31925.1|31920.3|31913.1|31908.3|68
1678749600000|2023-03-13 23:20:00|31922.1|31917.3|31909.1|31904.3|31927.6|31922.8|31908.1|31903.3|109
1678749900000|2023-03-13 23:25:00|31908.6|31903.8|31875.1|31870.3|31908.6|31903.8|31862.6|31857.8|279
1678750200000|2023-03-13 23:30:00|31875.6|31870.8|31877.6|31872.8|31882.6|31877.8|31868.6|31863.8|82
1678750500000|2023-03-13 23:35:00|31878.1|31873.3|31889.6|31884.8|31893.6|31888.8|31877.6|31872.8|81
1678750800000|2023-03-13 23:40:00|31889.1|31884.3|31893.1|31888.3|31901.1|31896.3|31886.6|31881.8|100
1678751100000|2023-03-13 23:45:00|31892.6|31887.8|31897.6|31892.8|31899.6|31894.8|31886.1|31881.3|90
1678751400000|2023-03-13 23:50:00|31897.1|31892.3|31871.1|31866.3|31901.6|31896.8|31870.1|31865.3|107
1678751700000|2023-03-13 23:55:00|31870.6|31865.8|31859.6|31854.8|31880.6|31875.8|31858.1|31853.3|126
1678665600000|2023-03-13 00:00:00|32182.9|32178.1|32239.4|32234.6|32244.9|32240.1|32176.4|32171.6|244
1678665900000|2023-03-13 00:05:00|32238.9|32234.1|32230.9|32226.1|32242.9|32238.1|32205.9|32201.1|110
1678666200000|2023-03-13 00:10:00|32231.4|32226.6|32234.4|32229.6|32257.4|32252.6|32230.9|32226.1|169
1678666500000|2023-03-13 00:15:00|32233.9|32229.1|32222.4|32217.6|32242.9|32238.1|32204.4|32199.6|164
1678666800000|2023-03-13 00:20:00|32221.9|32217.1|32239.4|32234.6|32244.9|32240.1|32208.9|32204.1|148
1678667100000|2023-03-13 00:25:00|32238.9|32234.1|32271.4|32266.6|32271.4|32266.6|32220.4|32215.6|155
1678667400000|2023-03-13 00:30:00|32271.9|32267.1|32262.9|32258.1|32271.9|32267.1|32251.4|32246.6|362
1678667700000|2023-03-13 00:35:00|32262.4|32257.6|32226.9|32222.1|32262.9|32258.1|32225.4|32220.6|157
1678668000000|2023-03-13 00:40:00|32226.4|32221.6|32222.4|32217.6|32229.9|32225.1|32199.4|32194.6|124
1678668300000|2023-03-13 00:45:00|32221.4|32216.6|32229.4|32224.6|32229.4|32224.6|32200.9|32196.1|198
1678668600000|2023-03-13 00:50:00|32229.9|32225.1|32216.9|32212.1|32231.4|32226.6|32204.9|32200.1|178
1678668900000|2023-03-13 00:55:00|32218.9|32214.1|32212.9|32208.1|32220.4|32215.6|32206.9|32202.1|106
1678669200000|2023-03-13 01:00:00|32212.4|32207.6|32222.9|32218.1|32236.4|32231.6|32189.4|32184.6|121
1678669500000|2023-03-13 01:05:00|32222.4|32217.6|32187.9|32183.1|32223.9|32219.1|32183.4|32178.6|117
1678669800000|2023-03-13 01:10:00|32187.4|32182.6|32167.4|32162.6|32187.9|32183.1|32160.4|32155.6|132
1678670100000|2023-03-13 01:15:00|32166.9|32162.1|32171.9|32167.1|32180.4|32175.6|32164.4|32159.6|119
1678670400000|2023-03-13 01:20:00|32172.4|32167.6|32154.4|32149.6|32172.4|32167.6|32149.9|32145.1|98
1678670700000|2023-03-13 01:25:00|32156.4|32151.6|32164.4|32159.6|32183.9|32179.1|32150.9|32146.1|87
1678671000000|2023-03-13 01:30:00|32163.9|32159.1|32157.9|32153.1|32166.4|32161.6|32148.4|32143.6|131
1678671300000|2023-03-13 01:35:00|32157.4|32152.6|32156.4|32151.6|32158.9|32154.1|32139.4|32134.6|105
1678671600000|2023-03-13 01:40:00|32157.4|32152.6|32190.9|32186.1|32202.4|32197.6|32156.4|32151.6|204
1678671900000|2023-03-13 01:45:00|32190.4|32185.6|32190.4|32185.6|32201.9|32197.1|32177.4|32172.6|74
1678672200000|2023-03-13 01:50:00|32189.9|32185.1|32169.4|32164.6|32193.4|32188.6|32166.4|32161.6|70
1678672500000|2023-03-13 01:55:00|32168.9|32164.1|32185.9|32181.1|32186.9|32182.1|32157.9|32153.1|68
1678672800000|2023-03-13 02:00:00|32186.9|32182.1|32196.4|32191.6|32210.9|32206.1|32170.9|32166.1|99
1678673100000|2023-03-13 02:05:00|32196.9|32192.1|32210.9|32206.1|32214.9|32210.1|32196.9|32192.1|79
1678673400000|2023-03-13 02:10:00|32211.4|32206.6|32223.4|32218.6|32223.9|32219.1|32202.9|32198.1|144
1678673700000|2023-03-13 02:15:00|32220.9|32216.1|32234.9|32230.1|32236.9|32232.1|32208.9|32204.1|161
1678674000000|2023-03-13 02:20:00|32233.9|32229.1|32259.9|32255.1|32268.9|32264.1|32224.4|32219.6|257
1678674300000|2023-03-13 02:25:00|32260.4|32255.6|32274.9|32270.1|32296.4|32291.6|32257.9|32253.1|537
1678674600000|2023-03-13 02:30:00|32275.4|32270.6|32336.9|32332.1|32344.9|32340.1|32274.9|32270.1|660
1678674900000|2023-03-13 02:35:00|32336.4|32331.6|32322.4|32317.6|32355.4|32350.6|32309.4|32304.6|478
1678675200000|2023-03-13 02:40:00|32321.9|32317.1|32331.9|32327.1|32339.9|32335.1|32304.9|32300.1|399
1678675500000|2023-03-13 02:45:00|32331.4|32326.6|32316.9|32312.1|32336.4|32331.6|32304.9|32300.1|369
1678675800000|2023-03-13 02:50:00|32316.4|32311.6|32318.9|32314.1|32325.9|32321.1|32306.4|32301.6|277
1678676100000|2023-03-13 02:55:00|32318.4|32313.6|32324.9|32320.1|32335.9|32331.1|32314.4|32309.6|214
1678676400000|2023-03-13 03:00:00|32325.4|32320.6|32329.9|32325.1|32332.9|32328.1|32316.4|32311.6|252
1678676700000|2023-03-13 03:05:00|32329.4|32324.6|32347.4|32342.6|32354.9|32350.1|32319.9|32315.1|289
1678677000000|2023-03-13 03:10:00|32348.4|32343.6|32350.4|32345.6|32356.4|32351.6|32345.9|32341.1|402
1678677300000|2023-03-13 03:15:00|32349.9|32345.1|32339.4|32334.6|32353.4|32348.6|32337.9|32333.1|304
1678677600000|2023-03-13 03:20:00|32338.9|32334.1|32333.9|32329.1|32340.4|32335.6|32311.4|32306.6|276
1678677900000|2023-03-13 03:25:00|32333.4|32328.6|32328.4|32323.6|32333.9|32329.1|32323.9|32319.1|31
1678678200000|2023-03-13 03:30:00|32327.9|32323.1|32314.4|32309.6|32328.9|32324.1|32307.9|32303.1|68
1678678500000|2023-03-13 03:35:00|32313.9|32309.1|32332.4|32327.6|32355.4|32350.6|32310.9|32306.1|143
1678678800000|2023-03-13 03:40:00|32331.4|32326.6|32329.4|32324.6|32340.9|32336.1|32328.9|32324.1|51
1678679100000|2023-03-13 03:45:00|32328.9|32324.1|32317.9|32313.1|32337.9|32333.1|32317.4|32312.6|72
1678679400000|2023-03-13 03:50:00|32318.4|32313.6|32324.9|32320.1|32328.4|32323.6|32317.9|32313.1|47
1678679700000|2023-03-13 03:55:00|32325.4|32320.6|32317.4|32312.6|32327.4|32322.6|32317.4|32312.6|41
1678680000000|2023-03-13 04:00:00|32317.9|32313.1|32327.9|32323.1|32335.9|32331.1|32317.4|32312.6|48
1678680300000|2023-03-13 04:05:00|32327.4|32322.6|32320.4|32315.6|32328.9|32324.1|32316.4|32311.6|49
1678680600000|2023-03-13 04:10:00|32320.9|32316.1|32318.4|32313.6|32320.9|32316.1|32312.9|32308.1|36
1678680900000|2023-03-13 04:15:00|32317.9|32313.1|32315.9|32311.1|32319.9|32315.1|32314.4|32309.6|27
1678681200000|2023-03-13 04:20:00|32316.4|32311.6|32319.4|32314.6|32326.9|32322.1|32316.4|32311.6|54
1678681500000|2023-03-13 04:25:00|32318.9|32314.1|32308.9|32304.1|32319.9|32315.1|32306.9|32302.1|22
1678681800000|2023-03-13 04:30:00|32308.4|32303.6|32306.4|32301.6|32308.4|32303.6|32296.4|32291.6|57
1678682100000|2023-03-13 04:35:00|32305.9|32301.1|32305.4|32300.6|32310.9|32306.1|32300.4|32295.6|34
1678682400000|2023-03-13 04:40:00|32305.9|32301.1|32297.9|32293.1|32307.4|32302.6|32297.4|32292.6|41
1678682700000|2023-03-13 04:45:00|32296.4|32291.6|32302.9|32298.1|32305.4|32300.6|32296.4|32291.6|30
1678683000000|2023-03-13 04:50:00|32303.4|32298.6|32302.4|32297.6|32312.9|32308.1|32301.4|32296.6|28
1678683300000|2023-03-13 04:55:00|32302.9|32298.1|32301.4|32296.6|32308.4|32303.6|32289.9|32285.1|43
1678683600000|2023-03-13 05:00:00|32301.9|32297.1|32294.4|32289.6|32303.4|32298.6|32292.4|32287.6|18
1678683900000|2023-03-13 05:05:00|32294.9|32290.1|32298.4|32293.6|32301.9|32297.1|32287.9|32283.1|23
1678684200000|2023-03-13 05:10:00|32298.9|32294.1|32303.9|32299.1|32306.9|32302.1|32289.4|32284.6|48
1678684500000|2023-03-13 05:15:00|32304.4|32299.6|32315.4|32310.6|32317.9|32313.1|32300.4|32295.6|60
1678684800000|2023-03-13 05:20:00|32314.9|32310.1|32310.4|32305.6|32315.4|32310.6|32305.4|32300.6|42
1678685100000|2023-03-13 05:25:00|32309.9|32305.1|32305.4|32300.6|32310.4|32305.6|32301.9|32297.1|23
1678685400000|2023-03-13 05:30:00|32305.9|32301.1|32296.9|32292.1|32305.9|32301.1|32286.4|32281.6|58
1678685700000|2023-03-13 05:35:00|32297.9|32293.1|32287.4|32282.6|32299.9|32295.1|32286.9|32282.1|54
1678686000000|2023-03-13 05:40:00|32286.9|32282.1|32308.4|32303.6|32310.4|32305.6|32286.9|32282.1|100
1678686300000|2023-03-13 05:45:00|32307.9|32303.1|32335.4|32330.6|32335.4|32330.6|32307.4|32302.6|86
1678686600000|2023-03-13 05:50:00|32335.9|32331.1|32330.9|32326.1|32337.9|32333.1|32326.4|32321.6|32
1678686900000|2023-03-13 05:55:00|32330.4|32325.6|32325.9|32321.1|32330.9|32326.1|32320.4|32315.6|42
1678687200000|2023-03-13 06:00:00|32325.3|32321.7|32327.3|32323.7|32329.3|32325.7|32321.3|32317.7|26
1678687500000|2023-03-13 06:05:00|32327.8|32324.2|32335.3|32331.7|32337.8|32334.2|32326.3|32322.7|42
1678687800000|2023-03-13 06:10:00|32335.8|32332.2|32336.3|32332.7|32341.8|32338.2|32329.3|32325.7|33
1678688100000|2023-03-13 06:15:00|32336.8|32333.2|32315.3|32311.7|32341.8|32338.2|32312.8|32309.2|58
1678688400000|2023-03-13 06:20:00|32314.8|32311.2|32313.8|32310.2|32321.8|32318.2|32311.8|32308.2|48
1678688700000|2023-03-13 06:25:00|32313.3|32309.7|32319.3|32315.7|32320.8|32317.2|32307.8|32304.2|20
1678689000000|2023-03-13 06:30:00|32317.3|32313.7|32307.8|32304.2|32319.8|32316.2|32299.3|32295.7|41
1678689300000|2023-03-13 06:35:00|32307.3|32303.7|32309.3|32305.7|32312.3|32308.7|32302.8|32299.2|23
1678689600000|2023-03-13 06:40:00|32308.8|32305.2|32316.8|32313.2|32317.3|32313.7|32307.3|32303.7|25
1678689900000|2023-03-13 06:45:00|32317.3|32313.7|32337.8|32334.2|32337.8|32334.2|32315.8|32312.2|169
1678690200000|2023-03-13 06:50:00|32337.3|32333.7|32336.3|32332.7|32343.3|32339.7|32326.8|32323.2|189
1678690500000|2023-03-13 06:55:00|32336.8|32333.2|32319.8|32316.2|32339.8|32336.2|32316.3|32312.7|102
1678690800000|2023-03-13 07:00:00|32320.3|32316.7|32285.3|32281.7|32327.8|32324.2|32273.8|32270.2|255
1678691100000|2023-03-13 07:05:00|32285.8|32282.2|32243.3|32239.7|32285.8|32282.2|32240.8|32237.2|396
1678691400000|2023-03-13 07:10:00|32243.8|32240.2|32224.3|32220.7|32251.8|32248.2|32221.8|32218.2|343
1678691700000|2023-03-13 07:15:00|32225.3|32221.7|32237.3|32233.7|32237.3|32233.7|32216.8|32213.2|135
1678692000000|2023-03-13 07:20:00|32237.8|32234.2|32263.3|32259.7|32264.8|32261.2|32237.8|32234.2|153
1678692300000|2023-03-13 07:25:00|32264.3|32260.7|32222.8|32219.2|32264.8|32261.2|32219.8|32216.2|116
1678692600000|2023-03-13 07:30:00|32223.3|32219.7|32238.3|32234.7|32253.3|32249.7|32220.8|32217.2|103
1678692900000|2023-03-13 07:35:00|32238.8|32235.2|32256.8|32253.2|32259.3|32255.7|32238.3|32234.7|151
1678693200000|2023-03-13 07:40:00|32256.3|32252.7|32265.3|32261.7|32271.3|32267.7|32254.8|32251.2|202
1678693500000|2023-03-13 07:45:00|32265.8|32262.2|32253.3|32249.7|32278.8|32275.2|32252.8|32249.2|78
1678693800000|2023-03-13 07:50:00|32252.8|32249.2|32251.3|32247.7|32264.8|32261.2|32247.8|32244.2|62
1678694100000|2023-03-13 07:55:00|32250.8|32247.2|32245.8|32242.2|32257.8|32254.2|32243.8|32240.2|78
1678694400000|2023-03-13 08:00:00|32245.3|32241.7|32184.8|32181.2|32254.8|32251.2|32183.8|32180.2|427
1678694700000|2023-03-13 08:05:00|32185.3|32181.7|32175.8|32172.2|32190.8|32187.2|32166.3|32162.7|313
1678695000000|2023-03-13 08:10:00|32176.3|32172.7|32200.8|32197.2|32216.8|32213.2|32170.8|32167.2|183
1678695300000|2023-03-13 08:15:00|32201.3|32197.7|32180.8|32177.2|32225.3|32221.7|32177.3|32173.7|224
1678695600000|2023-03-13 08:20:00|32181.3|32177.7|32188.3|32184.7|32199.8|32196.2|32163.3|32159.7|384
1678695900000|2023-03-13 08:25:00|32188.8|32185.2|32123.8|32120.2|32203.8|32200.2|32119.8|32116.2|354
1678696200000|2023-03-13 08:30:00|32124.3|32120.7|32108.8|32105.2|32135.3|32131.7|32096.3|32092.7|404
1678696500000|2023-03-13 08:35:00|32108.3|32104.7|32101.3|32097.7|32117.8|32114.2|32085.8|32082.2|562
1678696800000|2023-03-13 08:40:00|32100.8|32097.2|32090.8|32087.2|32117.8|32114.2|32084.3|32080.7|246
1678697100000|2023-03-13 08:45:00|32089.3|32085.7|32044.8|32041.2|32089.3|32085.7|32044.3|32040.7|413
1678697400000|2023-03-13 08:50:00|32044.3|32040.7|32036.8|32033.2|32052.8|32049.2|31990.3|31986.7|920
1678697700000|2023-03-13 08:55:00|32036.3|32032.7|31997.3|31993.7|32059.8|32056.2|31997.3|31993.7|769
1678698000000|2023-03-13 09:00:00|31996.8|31993.2|31949.8|31946.2|32012.8|32009.2|31943.8|31940.2|791
1678698300000|2023-03-13 09:05:00|31950.3|31946.7|31969.3|31965.7|31996.3|31992.7|31945.8|31942.2|515
1678698600000|2023-03-13 09:10:00|31969.8|31966.2|31997.3|31993.7|32006.3|32002.7|31931.3|31927.7|529
1678698900000|2023-03-13 09:15:00|31996.8|31993.2|31941.8|31938.2|32004.3|32000.7|31938.8|31935.2|443
1678699200000|2023-03-13 09:20:00|31941.3|31937.7|31860.8|31857.2|31947.3|31943.7|31837.8|31834.2|1212
1678699500000|2023-03-13 09:25:00|31859.8|31856.2|31826.3|31822.7|31860.3|31856.7|31823.3|31819.7|530
1678699800000|2023-03-13 09:30:00|31826.8|31823.2|31797.3|31793.7|31830.3|31826.7|31766.8|31763.2|1274
1678700100000|2023-03-13 09:35:00|31797.8|31794.2|31778.3|31774.7|31814.8|31811.2|31709.8|31706.2|1034
1678700400000|2023-03-13 09:40:00|31778.8|31775.2|31849.8|31846.2|31862.8|31859.2|31778.8|31775.2|885
1678700700000|2023-03-13 09:45:00|31850.8|31847.2|31903.8|31900.2|31924.8|31921.2|31846.8|31843.2|1072
1678701000000|2023-03-13 09:50:00|31903.3|31899.7|31866.8|31863.2|31916.8|31913.2|31862.8|31859.2|530
1678701300000|2023-03-13 09:55:00|31866.3|31862.7|31816.8|31813.2|31866.8|31863.2|31807.8|31804.2|618
1678701600000|2023-03-13 10:00:00|31816.3|31812.7|31891.8|31888.2|31893.3|31889.7|31807.8|31804.2|821
1678701900000|2023-03-13 10:05:00|31891.3|31887.7|31847.8|31844.2|31900.8|31897.2|31818.8|31815.2|538
1678702200000|2023-03-13 10:10:00|31847.3|31843.7|31822.8|31819.2|31867.8|31864.2|31816.3|31812.7|292
1678702500000|2023-03-13 10:15:00|31823.3|31819.7|31840.3|31836.7|31843.8|31840.2|31805.3|31801.7|419
1678702800000|2023-03-13 10:20:00|31840.8|31837.2|31841.8|31838.2|31873.3|31869.7|31827.3|31823.7|345
1678703100000|2023-03-13 10:25:00|31841.3|31837.7|31861.8|31858.2|31878.3|31874.7|31840.8|31837.2|302
1678703400000|2023-03-13 10:30:00|31861.3|31857.7|31878.8|31875.2|31902.3|31898.7|31848.8|31845.2|289
1678703700000|2023-03-13 10:35:00|31879.3|31875.7|31879.8|31876.2|31888.8|31885.2|31864.8|31861.2|217
1678704000000|2023-03-13 10:40:00|31879.3|31875.7|31851.8|31848.2|31884.8|31881.2|31851.8|31848.2|234
1678704300000|2023-03-13 10:45:00|31851.3|31847.7|31898.3|31894.7|31899.8|31896.2|31821.8|31818.2|355
1678704600000|2023-03-13 10:50:00|31897.8|31894.2|31901.8|31898.2|31904.8|31901.2|31853.8|31850.2|337
1678704900000|2023-03-13 10:55:00|31901.3|31897.7|31938.8|31935.2|31972.8|31969.2|31892.8|31889.2|565
1678705200000|2023-03-13 11:00:00|31938.3|31934.7|32063.3|32059.7|32073.3|32069.7|31938.3|31934.7|814
1678705500000|2023-03-13 11:05:00|32063.8|32060.2|32019.3|32015.7|32064.3|32060.7|32006.8|32003.2|507
1678705800000|2023-03-13 11:10:00|32019.8|32016.2|31977.8|31974.2|32020.3|32016.7|31960.8|31957.2|393
1678706100000|2023-03-13 11:15:00|31978.3|31974.7|31947.8|31944.2|31982.3|31978.7|31942.8|31939.2|274
1678706400000|2023-03-13 11:20:00|31947.3|31943.7|31897.3|31893.7|31952.8|31949.2|31893.8|31890.2|326
1678706700000|2023-03-13 11:25:00|31896.8|31893.2|31878.3|31874.7|31908.3|31904.7|31842.3|31838.7|362
1678707000000|2023-03-13 11:30:00|31878.8|31875.2|31863.8|31860.2|31921.3|31917.7|31861.3|31857.7|247
1678707300000|2023-03-13 11:35:00|31864.3|31860.7|31860.8|31857.2|31888.8|31885.2|31847.3|31843.7|340
1678707600000|2023-03-13 11:40:00|31860.3|31856.7|31827.3|31823.7|31875.3|31871.7|31823.8|31820.2|276
1678707900000|2023-03-13 11:45:00|31827.8|31824.2|31851.8|31848.2|31864.3|31860.7|31824.8|31821.2|169
1678708200000|2023-03-13 11:50:00|31852.3|31848.7|31839.3|31835.7|31864.3|31860.7|31838.8|31835.2|198
1678708500000|2023-03-13 11:55:00|31839.8|31836.2|31862.3|31858.7|31909.8|31906.2|31834.3|31830.7|341
1678708800000|2023-03-13 12:00:00|31857.3|31853.7|31836.3|31832.7|31907.8|31904.2|31833.3|31829.7|390
1678709100000|2023-03-13 12:05:00|31838.3|31834.7|31749.8|31746.2|31838.3|31834.7|31744.8|31741.2|827
1678709400000|2023-03-13 12:10:00|31748.8|31745.2|31721.3|31717.7|31752.3|31748.7|31636.3|31632.7|989
1678709700000|2023-03-13 12:15:00|31722.8|31719.2|31686.8|31683.2|31767.8|31764.2|31665.8|31662.2|580
1678710000000|2023-03-13 12:20:00|31687.3|31683.7|31728.3|31724.7|31756.8|31753.2|31687.3|31683.7|319
1678710300000|2023-03-13 12:25:00|31728.8|31725.2|31722.3|31718.7|31734.8|31731.2|31695.3|31691.7|379
1678710600000|2023-03-13 12:30:00|31721.3|31717.7|31694.8|31691.2|31756.3|31752.7|31678.8|31675.2|608
1678710900000|2023-03-13 12:35:00|31694.3|31690.7|31626.3|31622.7|31696.8|31693.2|31596.8|31593.2|755
1678711200000|2023-03-13 12:40:00|31627.3|31623.7|31583.8|31580.2|31635.3|31631.7|31574.3|31570.7|494
1678711500000|2023-03-13 12:45:00|31581.3|31577.7|31546.3|31542.7|31586.8|31583.2|31522.3|31518.7|704
1678711800000|2023-03-13 12:50:00|31547.8|31544.2|31558.8|31555.2|31626.8|31623.2|31539.3|31535.7|648
1678712100000|2023-03-13 12:55:00|31559.3|31555.7|31711.8|31708.2|31716.3|31712.7|31556.8|31553.2|719
1678712400000|2023-03-13 13:00:00|31712.8|31709.2|31681.8|31678.2|31732.8|31729.2|31631.8|31628.2|514
1678712700000|2023-03-13 13:05:00|31680.8|31677.2|31705.8|31702.2|31717.3|31713.7|31653.8|31650.2|371
1678713000000|2023-03-13 13:10:00|31705.3|31701.7|31696.8|31693.2|31742.8|31739.2|31686.3|31682.7|507
1678713300000|2023-03-13 13:15:00|31697.3|31693.7|31703.3|31699.7|31742.8|31739.2|31686.8|31683.2|584
1678713600000|2023-03-13 13:20:00|31703.8|31700.2|31716.3|31712.7|31745.3|31741.7|31686.8|31683.2|766
1678713900000|2023-03-13 13:25:00|31713.3|31709.7|31609.8|31606.2|31715.3|31711.7|31587.3|31583.7|1418
1678714200000|2023-03-13 13:30:00|31615.3|31611.7|31706.7|31704.3|31775.7|31773.3|31597.7|31595.3|6870
1678714500000|2023-03-13 13:35:00|31705.7|31703.3|31790.2|31787.8|31795.2|31792.8|31684.7|31682.3|2853
1678714800000|2023-03-13 13:40:00|31792.2|31789.8|31759.2|31756.8|31809.2|31806.8|31713.7|31711.3|1948
1678715100000|2023-03-13 13:45:00|31759.7|31757.3|31903.2|31900.8|31935.7|31933.3|31737.2|31734.8|4736
1678715400000|2023-03-13 13:50:00|31899.7|31897.3|31941.7|31939.3|31995.2|31992.8|31865.2|31862.8|4071
1678715700000|2023-03-13 13:55:00|31942.2|31939.8|31995.2|31992.8|32036.7|32034.3|31902.7|31900.3|3490
1678716000000|2023-03-13 14:00:00|31995.7|31993.3|32025.2|32022.8|32058.7|32056.3|31941.7|31939.3|3202
1678716300000|2023-03-13 14:05:00|32024.2|32021.8|32041.7|32039.3|32125.7|32123.3|31937.2|31934.8|3820
1678716600000|2023-03-13 14:10:00|32041.2|32038.8|31940.7|31938.3|32064.2|32061.8|31903.7|31901.3|2756
1678716900000|2023-03-13 14:15:00|31941.2|31938.8|31847.2|31844.8|31942.2|31939.8|31839.7|31837.3|3207
1678717200000|2023-03-13 14:20:00|31848.7|31846.3|31851.2|31848.8|31917.7|31915.3|31821.2|31818.8|2780
1678717500000|2023-03-13 14:25:00|31851.7|31849.3|31813.2|31810.8|31875.7|31873.3|31786.7|31784.3|2818
1678717800000|2023-03-13 14:30:00|31814.7|31812.3|31953.2|31950.8|31954.7|31952.3|31813.2|31810.8|3167
1678718100000|2023-03-13 14:35:00|31953.7|31951.3|31933.7|31931.3|31981.7|31979.3|31879.7|31877.3|1832
1678718400000|2023-03-13 14:40:00|31931.7|31929.3|31959.2|31956.8|31978.7|31976.3|31870.7|31868.3|2098
1678718700000|2023-03-13 14:45:00|31959.7|31957.3|31988.2|31985.8|32018.2|32015.8|31940.7|31938.3|3139
1678719000000|2023-03-13 14:50:00|31988.7|31986.3|31929.7|31927.3|32008.7|32006.3|31859.2|31856.8|3110
1678719300000|2023-03-13 14:55:00|31929.2|31926.8|32107.7|32105.3|32117.2|32114.8|31924.7|31922.3|4573
1678719600000|2023-03-13 15:00:00|32108.2|32105.8|32103.7|32101.3|32204.7|32202.3|32066.7|32064.3|2533
1678719900000|2023-03-13 15:05:00|32105.2|32102.8|32074.2|32071.8|32116.7|32114.3|32037.7|32035.3|1116
1678720200000|2023-03-13 15:10:00|32073.2|32070.8|32095.2|32092.8|32184.7|32182.3|32067.2|32064.8|880
1678720500000|2023-03-13 15:15:00|32098.7|32096.3|32143.3|32140.9|32173.3|32170.9|32094.2|32091.8|1164
1678720800000|2023-03-13 15:20:00|32143.8|32141.4|32105.8|32103.4|32192.3|32189.9|32072.8|32070.4|1600
1678721100000|2023-03-13 15:25:00|32107.3|32104.9|32198.8|32196.4|32211.8|32209.4|32088.3|32085.9|2987
1678721400000|2023-03-13 15:30:00|32197.8|32195.4|32113.8|32111.4|32213.8|32211.4|32112.8|32110.4|3650
1678721700000|2023-03-13 15:35:00|32114.3|32111.9|32039.3|32036.9|32120.8|32118.4|32019.3|32016.9|3749
1678722000000|2023-03-13 15:40:00|32040.3|32037.9|32097.3|32094.9|32132.3|32129.9|32039.8|32037.4|2165
1678722300000|2023-03-13 15:45:00|32096.8|32094.4|32152.8|32150.4|32174.3|32171.9|32054.8|32052.4|3562
1678722600000|2023-03-13 15:50:00|32153.3|32150.9|32030.8|32028.4|32156.8|32154.4|32030.3|32027.9|3827
1678722900000|2023-03-13 15:55:00|32030.3|32027.9|32133.3|32130.9|32148.3|32145.9|32011.3|32008.9|3675
1678723200000|2023-03-13 16:00:00|32137.8|32135.4|32096.8|32094.4|32242.3|32239.9|32065.8|32063.4|4729
1678723500000|2023-03-13 16:05:00|32097.3|32094.9|32172.8|32170.4|32183.3|32180.9|32085.8|32083.4|3845
1678723800000|2023-03-13 16:10:00|32171.8|32169.4|32099.8|32097.4|32177.8|32175.4|32064.3|32061.9|3805
1678724100000|2023-03-13 16:15:00|32099.3|32096.9|32080.8|32078.4|32168.8|32166.4|32069.8|32067.4|2378
1678724400000|2023-03-13 16:20:00|32081.3|32078.9|32017.8|32015.4|32094.3|32091.9|32007.8|32005.4|2126
1678724700000|2023-03-13 16:25:00|32018.3|32015.9|32060.3|32057.9|32071.3|32068.9|32000.3|31997.9|2165
1678725000000|2023-03-13 16:30:00|32060.8|32058.4|31968.3|31965.9|32070.3|32067.9|31964.3|31961.9|2186
1678725300000|2023-03-13 16:35:00|31967.8|31965.4|32023.3|32020.9|32054.3|32051.9|31963.8|31961.4|1760
1678725600000|2023-03-13 16:40:00|32022.8|32020.4|32029.3|32026.9|32091.3|32088.9|32013.8|32011.4|1467
1678725900000|2023-03-13 16:45:00|32028.8|32026.4|31919.3|31916.9|32044.3|32041.9|31893.3|31890.9|2063
1678726200000|2023-03-13 16:50:00|31918.8|31916.4|31937.8|31935.4|31964.3|31961.9|31888.3|31885.9|1871
1678726500000|2023-03-13 16:55:00|31938.3|31935.9|31927.3|31924.9|31954.3|31951.9|31890.3|31887.9|2166
1678726800000|2023-03-13 17:00:00|31929.3|31926.9|31867.3|31864.9|31938.8|31936.4|31835.8|31833.4|1798
1678727100000|2023-03-13 17:05:00|31866.8|31864.4|31933.3|31930.9|31933.3|31930.9|31843.3|31840.9|1564
1678727400000|2023-03-13 17:10:00|31933.8|31931.4|31940.8|31938.4|31952.8|31950.4|31905.3|31902.9|1508
1678727700000|2023-03-13 17:15:00|31938.3|31935.9|31938.8|31936.4|31987.8|31985.4|31904.3|31901.9|1235
1678728000000|2023-03-13 17:20:00|31938.3|31935.9|31900.3|31897.9|31950.3|31947.9|31896.8|31894.4|941
1678728300000|2023-03-13 17:25:00|31899.8|31897.4|31926.3|31923.9|31947.3|31944.9|31884.8|31882.4|1300
1678728600000|2023-03-13 17:30:00|31925.8|31923.4|31864.3|31861.9|31940.3|31937.9|31860.8|31858.4|949
1678728900000|2023-03-13 17:35:00|31864.8|31862.4|31991.3|31988.9|32018.8|32016.4|31852.8|31850.4|1682
1678729200000|2023-03-13 17:40:00|31991.8|31989.4|32023.8|32021.4|32027.8|32025.4|31969.3|31966.9|1452
1678729500000|2023-03-13 17:45:00|32023.3|32020.9|31996.8|31994.4|32030.8|32028.4|31980.8|31978.4|1052
1678729800000|2023-03-13 17:50:00|31997.8|31995.4|32003.8|32001.4|32040.3|32037.9|31994.3|31991.9|771
1678730100000|2023-03-13 17:55:00|32002.8|32000.4|32022.3|32019.9|32052.3|32049.9|32000.3|31997.9|1131
1678730400000|2023-03-13 18:00:00|32025.8|32023.4|32064.3|32061.9|32097.8|32095.4|32013.8|32011.4|1823
1678730700000|2023-03-13 18:05:00|32063.8|32061.4|32017.8|32015.4|32075.8|32073.4|32014.3|32011.9|1538
1678731000000|2023-03-13 18:10:00|32017.3|32014.9|32033.3|32030.9|32063.8|32061.4|32004.8|32002.4|1215
1678731300000|2023-03-13 18:15:00|32033.8|32031.4|32051.3|32048.9|32085.8|32083.4|32028.8|32026.4|1483
1678731600000|2023-03-13 18:20:00|32050.8|32048.4|32085.3|32082.9|32085.8|32083.4|32026.8|32024.4|1352
1678731900000|2023-03-13 18:25:00|32084.8|32082.4|32052.8|32050.4|32112.8|32110.4|32016.3|32013.9|1426
1678732200000|2023-03-13 18:30:00|32051.3|32048.9|32105.3|32102.9|32128.3|32125.9|32049.8|32047.4|1289
1678732500000|2023-03-13 18:35:00|32105.8|32103.4|32032.8|32030.4|32105.8|32103.4|32002.8|32000.4|2141
1678732800000|2023-03-13 18:40:00|32033.3|32030.9|32053.3|32050.9|32098.3|32095.9|32015.3|32012.9|1677
1678733100000|2023-03-13 18:45:00|32053.8|32051.4|32032.2|32029.8|32058.7|32056.3|32012.7|32010.3|1086
1678733400000|2023-03-13 18:50:00|32031.7|32029.3|32049.2|32046.8|32060.2|32057.8|32015.7|32013.3|1373
1678733700000|2023-03-13 18:55:00|32049.7|32047.3|32050.7|32048.3|32061.7|32059.3|32024.2|32021.8|983
1678734000000|2023-03-13 19:00:00|32051.2|32048.8|31992.7|31990.3|32080.2|32077.8|31989.2|31986.8|1228
1678734300000|2023-03-13 19:05:00|31992.2|31989.8|31986.7|31984.3|32072.2|32069.8|31980.7|31978.3|1559
1678734600000|2023-03-13 19:10:00|31988.7|31986.3|32031.7|32029.3|32058.2|32055.8|31988.2|31985.8|1012
1678734900000|2023-03-13 19:15:00|32032.2|32029.8|31982.7|31980.3|32051.2|32048.8|31978.2|31975.8|1508
1678735200000|2023-03-13 19:20:00|31982.2|31979.8|31893.2|31890.8|31984.7|31982.3|31880.2|31877.8|2049
1678735500000|2023-03-13 19:25:00|31891.2|31888.8|31843.7|31841.3|31895.2|31892.8|31811.7|31809.3|2229
1678735800000|2023-03-13 19:30:00|31846.7|31844.3|31902.2|31899.8|31916.2|31913.8|31840.7|31838.3|1811
1678736100000|2023-03-13 19:35:00|31900.7|31898.3|31944.7|31942.3|31945.7|31943.3|31883.2|31880.8|1365
1678736400000|2023-03-13 19:40:00|31944.2|31941.8|31932.2|31929.8|31984.2|31981.8|31904.2|31901.8|1834
1678736700000|2023-03-13 19:45:00|31931.7|31929.3|31892.7|31890.3|31947.2|31944.8|31878.2|31875.8|1926
1678737000000|2023-03-13 19:50:00|31883.2|31880.8|31842.2|31839.8|31884.2|31881.8|31835.7|31833.3|2981
1678737300000|2023-03-13 19:55:00|31841.7|31839.3|31822.2|31819.8|31858.2|31855.8|31797.2|31794.8|3169
1678737600000|2023-03-13 20:00:00|31817.4|31815|31849.6|31844.8|31858.6|31853.8|31812.6|31807.8|1454
1678737900000|2023-03-13 20:05:00|31849.1|31844.3|31884.1|31879.3|31896.1|31891.3|31845.1|31840.3|956
1678738200000|2023-03-13 20:10:00|31884.6|31879.8|31876.6|31871.8|31886.6|31881.8|31868.1|31863.3|989
1678738500000|2023-03-13 20:15:00|31877.1|31872.3|31869.1|31864.3|31893.1|31888.3|31864.6|31859.8|425
1678738800000|2023-03-13 20:20:00|31869.6|31864.8|31855.6|31850.8|31873.6|31868.8|31851.6|31846.8|287
1678739100000|2023-03-13 20:25:00|31856.1|31851.3|31850.1|31845.3|31860.6|31855.8|31848.1|31843.3|121
1678739400000|2023-03-13 20:30:00|31850.6|31845.8|31840.6|31835.8|31855.1|31850.3|31840.6|31835.8|137
1678739700000|2023-03-13 20:35:00|31841.1|31836.3|31868.1|31863.3|31881.6|31876.8|31841.1|31836.3|208
1678740000000|2023-03-13 20:40:00|31867.6|31862.8|31854.6|31849.8|31871.1|31866.3|31850.6|31845.8|379
1678740300000|2023-03-13 20:45:00|31855.1|31850.3|31885.6|31880.8|31886.1|31881.3|31854.1|31849.3|305
1678740600000|2023-03-13 20:50:00|31885.1|31880.3|31889.6|31884.8|31891.6|31886.8|31873.1|31868.3|216
1678740900000|2023-03-13 20:55:00|31890.1|31885.3|31885.2|31875.4|31894.6|31889.8|31877.1|31872.3|119
1678741200000|2023-03-13 21:00:00|31886.1|31876.3|31883.4|31873.6|31890.2|31880.4|31882.9|31873.1|0
1678741500000|2023-03-13 21:05:00|31885.2|31875.4|31885|31875.2|31885.6|31875.8|31884|31874.2|0
1678741800000|2023-03-13 21:10:00|31885.3|31875.5|31884.5|31874.7|31886.8|31877|31883.7|31873.9|0
1678742100000|2023-03-13 21:15:00|31884.6|31874.8|31882.7|31872.9|31884.6|31874.8|31879|31869.2|0
1678742400000|2023-03-13 21:20:00|31882.6|31872.8|31878.4|31868.6|31882.8|31873|31876.1|31866.3|0
1678742700000|2023-03-13 21:25:00|31877.5|31867.7|31872.8|31863|31879.3|31869.5|31872.6|31862.8|0
1678743000000|2023-03-13 21:30:00|31875.3|31865.5|31874.6|31864.8|31875.7|31865.9|31873|31863.2|0
1678743300000|2023-03-13 21:35:00|31875.5|31865.7|31880.8|31871|31880.8|31871|31875.4|31865.6|0
1678743600000|2023-03-13 21:40:00|31880.6|31870.8|31883.5|31873.7|31886.3|31876.5|31879.3|31869.5|0
1678743900000|2023-03-13 21:45:00|31884.5|31874.7|31882.6|31872.8|31885.7|31875.9|31882.6|31872.8|0
1678744200000|2023-03-13 21:50:00|31882.7|31872.9|31884.8|31875|31884.8|31875|31882.7|31872.9|0
1678744500000|2023-03-13 21:55:00|31884.2|31874.4|31882.5|31872.7|31887|31877.2|31881.9|31872.1|0
1678744800000|2023-03-13 22:00:00|31903.7|31893.9|31891.6|31886.8|31911.6|31906.8|31875.6|31870.8|109
1678745100000|2023-03-13 22:05:00|31891.1|31886.3|31877.1|31872.3|31891.1|31886.3|31850.6|31845.8|204
1678745400000|2023-03-13 22:10:00|31877.6|31872.8|31875.1|31870.3|31887.1|31882.3|31864.1|31859.3|131
1678745700000|2023-03-13 22:15:00|31875.6|31870.8|31870.6|31865.8|31886.6|31881.8|31870.1|31865.3|75
1678746000000|2023-03-13 22:20:00|31871.1|31866.3|31895.1|31890.3|31897.1|31892.3|31865.1|31860.3|75
1678746300000|2023-03-13 22:25:00|31894.1|31889.3|31924.1|31919.3|31928.1|31923.3|31881.6|31876.8|166
1678746600000|2023-03-13 22:30:00|31923.6|31918.8|31920.6|31915.8|31931.6|31926.8|31909.1|31904.3|178
1678746900000|2023-03-13 22:35:00|31920.1|31915.3|31922.6|31917.8|31931.1|31926.3|31918.1|31913.3|93
1678747200000|2023-03-13 22:40:00|31922.1|31917.3|31919.6|31914.8|31929.1|31924.3|31918.1|31913.3|172
1678747500000|2023-03-13 22:45:00|31919.1|31914.3|31912.6|31907.8|31920.6|31915.8|31912.1|31907.3|43
1678747800000|2023-03-13 22:50:00|31913.1|31908.3|31921.6|31916.8|31922.1|31917.3|31909.1|31904.3|67
1678748100000|2023-03-13 22:55:00|31922.1|31917.3|31929.6|31924.8|31932.6|31927.8|31917.6|31912.8|201
1678748400000|2023-03-13 23:00:00|31931.6|31926.8|31927.1|31922.3|31933.6|31928.8|31909.6|31904.8|240
1678748700000|2023-03-13 23:05:00|31926.6|31921.8|31924.6|31919.8|31930.6|31925.8|31919.6|31914.8|64
1678749000000|2023-03-13 23:10:00|31925.1|31920.3|31918.1|31913.3|31925.6|31920.8|31915.6|31910.8|75
1678749300000|2023-03-13 23:15:00|31918.6|31913.8|31921.6|31916.8|31925.1|31920.3|31913.1|31908.3|68
1678749600000|2023-03-13 23:20:00|31922.1|31917.3|31909.1|31904.3|31927.6|31922.8|31908.1|31903.3|109
1678749900000|2023-03-13 23:25:00|31908.6|31903.8|31875.1|31870.3|31908.6|31903.8|31862.6|31857.8|279
1678750200000|2023-03-13 23:30:00|31875.6|31870.8|31877.6|31872.8|31882.6|31877.8|31868.6|31863.8|82
1678750500000|2023-03-13 23:35:00|31878.1|31873.3|31889.6|31884.8|31893.6|31888.8|31877.6|31872.8|81
1678750800000|2023-03-13 23:40:00|31889.1|31884.3|31893.1|31888.3|31901.1|31896.3|31886.6|31881.8|100
1678751100000|2023-03-13 23:45:00|31892.6|31887.8|31897.6|31892.8|31899.6|31894.8|31886.1|31881.3|90
1678751400000|2023-03-13 23:50:00|31897.1|31892.3|31871.1|31866.3|31901.6|31896.8|31870.1|31865.3|107
1678751700000|2023-03-13 23:55:00|31870.6|31865.8|31859.6|31854.8|31880.6|31875.8|31858.1|31853.3|126
1678752000000|2023-03-14 00:00:00|31860.1|31855.3|31849.6|31844.8|31872.1|31867.3|31840.6|31835.8|313
1678752300000|2023-03-14 00:05:00|31850.1|31845.3|31846.1|31841.3|31857.1|31852.3|31836.6|31831.8|226
1678752600000|2023-03-14 00:10:00|31846.6|31841.8|31865.6|31860.8|31877.6|31872.8|31841.1|31836.3|177
1678752900000|2023-03-14 00:15:00|31865.1|31860.3|31895.1|31890.3|31927.1|31922.3|31857.6|31852.8|454
1678753200000|2023-03-14 00:20:00|31894.6|31889.8|31894.1|31889.3|31901.6|31896.8|31884.1|31879.3|117
1678753500000|2023-03-14 00:25:00|31893.6|31888.8|31913.1|31908.3|31914.1|31909.3|31892.6|31887.8|129
1678753800000|2023-03-14 00:30:00|31913.6|31908.8|31909.1|31904.3|31926.6|31921.8|31906.6|31901.8|105
1678754100000|2023-03-14 00:35:00|31909.6|31904.8|31912.6|31907.8|31917.1|31912.3|31899.6|31894.8|98
1678754400000|2023-03-14 00:40:00|31912.1|31907.3|31897.1|31892.3|31919.6|31914.8|31891.1|31886.3|119
1678754700000|2023-03-14 00:45:00|31897.6|31892.8|31923.1|31918.3|31926.6|31921.8|31892.6|31887.8|251
1678755000000|2023-03-14 00:50:00|31922.6|31917.8|31909.1|31904.3|31923.6|31918.8|31900.6|31895.8|140
1678755300000|2023-03-14 00:55:00|31908.6|31903.8|31892.6|31887.8|31909.1|31904.3|31885.6|31880.8|133
1678755600000|2023-03-14 01:00:00|31893.1|31888.3|31900.6|31895.8|31913.1|31908.3|31888.6|31883.8|194
1678755900000|2023-03-14 01:05:00|31900.1|31895.3|31893.1|31888.3|31905.6|31900.8|31886.6|31881.8|147
1678756200000|2023-03-14 01:10:00|31892.6|31887.8|31890.6|31885.8|31901.6|31896.8|31887.1|31882.3|104
1678756500000|2023-03-14 01:15:00|31893.1|31888.3|31910.1|31905.3|31910.6|31905.8|31889.6|31884.8|167
1678756800000|2023-03-14 01:20:00|31910.6|31905.8|31926.1|31921.3|31937.1|31932.3|31910.1|31905.3|178
1678757100000|2023-03-14 01:25:00|31925.6|31920.8|31915.6|31910.8|31926.1|31921.3|31911.6|31906.8|64
1678757400000|2023-03-14 01:30:00|31915.1|31910.3|31903.1|31898.3|31923.1|31918.3|31900.1|31895.3|262
1678757700000|2023-03-14 01:35:00|31902.6|31897.8|31907.1|31902.3|31907.6|31902.8|31891.6|31886.8|217
1678758000000|2023-03-14 01:40:00|31906.6|31901.8|31904.1|31899.3|31913.6|31908.8|31874.6|31869.8|107
1678758300000|2023-03-14 01:45:00|31903.6|31898.8|31916.1|31911.3|31925.6|31920.8|31896.6|31891.8|164
1678758600000|2023-03-14 01:50:00|31915.6|31910.8|31904.6|31899.8|31917.1|31912.3|31902.1|31897.3|100
1678758900000|2023-03-14 01:55:00|31905.1|31900.3|31906.6|31901.8|31909.6|31904.8|31888.6|31883.8|155
1678759200000|2023-03-14 02:00:00|31905.6|31900.8|31937.1|31932.3|31940.6|31935.8|31904.1|31899.3|167
1678759500000|2023-03-14 02:05:00|31936.6|31931.8|31968.6|31963.8|31975.6|31970.8|31933.1|31928.3|299
1678759800000|2023-03-14 02:10:00|31969.1|31964.3|31970.1|31965.3|31976.6|31971.8|31960.6|31955.8|149
1678760100000|2023-03-14 02:15:00|31970.6|31965.8|31962.1|31957.3|31972.6|31967.8|31959.6|31954.8|92
1678760400000|2023-03-14 02:20:00|31962.6|31957.8|31969.6|31964.8|31972.6|31967.8|31960.6|31955.8|86
1678760700000|2023-03-14 02:25:00|31969.1|31964.3|31967.6|31962.8|31972.6|31967.8|31962.6|31957.8|102
1678761000000|2023-03-14 02:30:00|31967.1|31962.3|31959.6|31954.8|31968.6|31963.8|31945.6|31940.8|132
1678761300000|2023-03-14 02:35:00|31960.1|31955.3|31957.6|31952.8|31964.6|31959.8|31947.6|31942.8|131
1678761600000|2023-03-14 02:40:00|31957.1|31952.3|31954.1|31949.3|31958.1|31953.3|31948.6|31943.8|41
1678761900000|2023-03-14 02:45:00|31957.6|31952.8|31955.1|31950.3|31961.6|31956.8|31947.6|31942.8|52
1678762200000|2023-03-14 02:50:00|31954.6|31949.8|31953.6|31948.8|31961.6|31956.8|31952.1|31947.3|73
1678762500000|2023-03-14 02:55:00|31953.1|31948.3|31954.1|31949.3|31965.6|31960.8|31948.6|31943.8|187
1678762800000|2023-03-14 03:00:00|31953.6|31948.8|31936.6|31931.8|31959.1|31954.3|31934.6|31929.8|140
1678763100000|2023-03-14 03:05:00|31936.1|31931.3|31928.6|31923.8|31941.6|31936.8|31925.1|31920.3|140
1678763400000|2023-03-14 03:10:00|31929.1|31924.3|31953.6|31948.8|31956.6|31951.8|31928.6|31923.8|160
1678763700000|2023-03-14 03:15:00|31954.1|31949.3|31956.1|31951.3|31958.6|31953.8|31944.6|31939.8|90
1678764000000|2023-03-14 03:20:00|31956.6|31951.8|31965.6|31960.8|31971.1|31966.3|31956.1|31951.3|98
1678764300000|2023-03-14 03:25:00|31966.1|31961.3|31954.6|31949.8|31966.1|31961.3|31952.6|31947.8|71
1678764600000|2023-03-14 03:30:00|31955.1|31950.3|31967.1|31962.3|31968.6|31963.8|31945.6|31940.8|92
1678764900000|2023-03-14 03:35:00|31967.6|31962.8|31960.6|31955.8|31967.6|31962.8|31955.1|31950.3|96
1678765200000|2023-03-14 03:40:00|31961.1|31956.3|31970.6|31965.8|31973.1|31968.3|31959.6|31954.8|89
1678765500000|2023-03-14 03:45:00|31970.1|31965.3|31972.6|31967.8|31978.6|31973.8|31968.6|31963.8|121
1678765800000|2023-03-14 03:50:00|31973.1|31968.3|31974.6|31969.8|31977.6|31972.8|31969.6|31964.8|103
1678766100000|2023-03-14 03:55:00|31974.1|31969.3|31962.1|31957.3|31975.6|31970.8|31955.6|31950.8|122
1678766400000|2023-03-14 04:00:00|31961.6|31956.8|31959.6|31954.8|31970.1|31965.3|31956.1|31951.3|60
1678766700000|2023-03-14 04:05:00|31960.1|31955.3|31964.6|31959.8|31965.6|31960.8|31958.6|31953.8|53
1678767000000|2023-03-14 04:10:00|31964.1|31959.3|31958.1|31953.3|31969.6|31964.8|31956.1|31951.3|47
1678767300000|2023-03-14 04:15:00|31958.6|31953.8|31965.6|31960.8|31968.6|31963.8|31956.6|31951.8|47
1678767600000|2023-03-14 04:20:00|31965.1|31960.3|31966.6|31961.8|31971.1|31966.3|31960.6|31955.8|76
1678767900000|2023-03-14 04:25:00|31966.1|31961.3|31970.1|31965.3|31972.1|31967.3|31964.1|31959.3|63
1678768200000|2023-03-14 04:30:00|31969.6|31964.8|31964.6|31959.8|31970.1|31965.3|31961.6|31956.8|189
1678768500000|2023-03-14 04:35:00|31964.1|31959.3|31950.6|31945.8|31964.1|31959.3|31947.1|31942.3|132
1678768800000|2023-03-14 04:40:00|31951.1|31946.3|31948.6|31943.8|31957.6|31952.8|31945.1|31940.3|80
1678769100000|2023-03-14 04:45:00|31948.1|31943.3|31948.6|31943.8|31952.6|31947.8|31946.6|31941.8|50
1678769400000|2023-03-14 04:50:00|31948.1|31943.3|31945.6|31940.8|31951.6|31946.8|31940.6|31935.8|66
1678769700000|2023-03-14 04:55:00|31944.1|31939.3|31949.1|31944.3|31951.1|31946.3|31942.1|31937.3|53
1678770000000|2023-03-14 05:00:00|31948.6|31943.8|31953.1|31948.3|31957.6|31952.8|31943.1|31938.3|66
1678770300000|2023-03-14 05:05:00|31953.6|31948.8|31956.1|31951.3|31959.1|31954.3|31945.1|31940.3|50
1678770600000|2023-03-14 05:10:00|31956.6|31951.8|31958.6|31953.8|31973.1|31968.3|31955.1|31950.3|75
1678770900000|2023-03-14 05:15:00|31959.1|31954.3|31944.6|31939.8|31962.1|31957.3|31941.6|31936.8|97
1678771200000|2023-03-14 05:20:00|31945.1|31940.3|31937.6|31932.8|31952.1|31947.3|31936.6|31931.8|68
1678771500000|2023-03-14 05:25:00|31938.1|31933.3|31906.1|31901.3|31938.6|31933.8|31905.6|31900.8|169
1678771800000|2023-03-14 05:30:00|31905.6|31900.8|31919.1|31914.3|31924.6|31919.8|31895.6|31890.8|222
1678772100000|2023-03-14 05:35:00|31918.6|31913.8|31892.1|31887.3|31918.6|31913.8|31888.6|31883.8|119
1678772400000|2023-03-14 05:40:00|31892.6|31887.8|31889.6|31884.8|31896.6|31891.8|31879.6|31874.8|142
1678772700000|2023-03-14 05:45:00|31889.1|31884.3|31892.1|31887.3|31902.1|31897.3|31885.1|31880.3|76
1678773000000|2023-03-14 05:50:00|31892.6|31887.8|31888.6|31883.8|31898.6|31893.8|31886.6|31881.8|53
1678773300000|2023-03-14 05:55:00|31889.1|31884.3|31906.1|31901.3|31908.1|31903.3|31889.1|31884.3|127
1678773600000|2023-03-14 06:00:00|31905.5|31901.9|31894.5|31890.9|31907.5|31903.9|31893|31889.4|140
1678773900000|2023-03-14 06:05:00|31894|31890.4|31909.5|31905.9|31916|31912.4|31888|31884.4|133
1678774200000|2023-03-14 06:10:00|31909|31905.4|31837.5|31833.9|31915.5|31911.9|31824|31820.4|735
1678774500000|2023-03-14 06:15:00|31838.5|31834.9|31817.5|31813.9|31859|31855.4|31790.5|31786.9|658
1678774800000|2023-03-14 06:20:00|31819.5|31815.9|31840|31836.4|31854|31850.4|31806.5|31802.9|480
1678775100000|2023-03-14 06:25:00|31840.5|31836.9|31843.5|31839.9|31857.5|31853.9|31840|31836.4|234
1678775400000|2023-03-14 06:30:00|31845|31841.4|31837.5|31833.9|31856|31852.4|31833|31829.4|183
1678775700000|2023-03-14 06:35:00|31838|31834.4|31856|31852.4|31859.5|31855.9|31835|31831.4|159
1678776000000|2023-03-14 06:40:00|31855.5|31851.9|31847.5|31843.9|31862.5|31858.9|31829|31825.4|219
1678776300000|2023-03-14 06:45:00|31847|31843.4|31873|31869.4|31873|31869.4|31839.5|31835.9|136
1678776600000|2023-03-14 06:50:00|31872.5|31868.9|31858|31854.4|31874.5|31870.9|31849.5|31845.9|74
1678776900000|2023-03-14 06:55:00|31858.5|31854.9|31882.5|31878.9|31886.5|31882.9|31854|31850.4|152
1678777200000|2023-03-14 07:00:00|31883|31879.4|31921|31917.4|31926.5|31922.9|31883|31879.4|508
1678777500000|2023-03-14 07:05:00|31921.5|31917.9|31908|31904.4|31921.5|31917.9|31890.5|31886.9|208
1678777800000|2023-03-14 07:10:00|31907.5|31903.9|31917.5|31913.9|31942|31938.4|31906|31902.4|232
1678778100000|2023-03-14 07:15:00|31918|31914.4|31878.5|31874.9|31919.5|31915.9|31869|31865.4|288
1678778400000|2023-03-14 07:20:00|31878|31874.4|31891.5|31887.9|31900.5|31896.9|31878|31874.4|266
1678778700000|2023-03-14 07:25:00|31892|31888.4|31869|31865.4|31898.5|31894.9|31850|31846.4|388
1678779000000|2023-03-14 07:30:00|31868.5|31864.9|31897|31893.4|31897.5|31893.9|31858.5|31854.9|194
1678779300000|2023-03-14 07:35:00|31897.5|31893.9|31900.1|31896.5|31925.5|31921.9|31893.5|31889.9|210
1678779600000|2023-03-14 07:40:00|31899.6|31896|31858.1|31854.5|31901.5|31897.9|31853.6|31850|237
1678779900000|2023-03-14 07:45:00|31858.6|31855|31849.1|31845.5|31862.1|31858.5|31834.1|31830.5|179
1678780200000|2023-03-14 07:50:00|31849.6|31846|31845.1|31841.5|31854.6|31851|31839.1|31835.5|110
1678780500000|2023-03-14 07:55:00|31845.6|31842|31874.1|31870.5|31882.6|31879|31841.1|31837.5|266
1678780800000|2023-03-14 08:00:00|31873.6|31870|31863.1|31859.5|31910.6|31907|31863.1|31859.5|636
1678781100000|2023-03-14 08:05:00|31863.6|31860|31899.1|31895.5|31916.1|31912.5|31853.6|31850|594
1678781400000|2023-03-14 08:10:00|31884.1|31880.5|31892.6|31889|31901.1|31897.5|31844.1|31840.5|531
1678781700000|2023-03-14 08:15:00|31892.1|31888.5|31860.1|31856.5|31910.1|31906.5|31846.1|31842.5|425
1678782000000|2023-03-14 08:20:00|31860.6|31857|31849.1|31845.5|31873.6|31870|31844.6|31841|548
1678782300000|2023-03-14 08:25:00|31848.6|31845|31893.1|31889.5|31902.6|31899|31835.6|31832|521
1678782600000|2023-03-14 08:30:00|31893.6|31890|31891.5|31887.9|31908.6|31905|31874.6|31871|428
1678782900000|2023-03-14 08:35:00|31891|31887.4|31913.5|31909.9|31926|31922.4|31887.5|31883.9|1119
1678783200000|2023-03-14 08:40:00|31913|31909.4|31899.5|31895.9|31922|31918.4|31898.5|31894.9|353
1678783500000|2023-03-14 08:45:00|31898.5|31894.9|31927|31923.4|31932|31928.4|31876.5|31872.9|734
1678783800000|2023-03-14 08:50:00|31926.5|31922.9|31915.5|31911.9|31935.5|31931.9|31902|31898.4|313
1678784100000|2023-03-14 08:55:00|31915|31911.4|31946|31942.4|31951.5|31947.9|31915|31911.4|381
1678784400000|2023-03-14 09:00:00|31946.5|31942.9|31916.5|31912.9|31950|31946.4|31906.5|31902.9|331
1678784700000|2023-03-14 09:05:00|31916|31912.4|31876.5|31872.9|31930.5|31926.9|31873|31869.4|337
1678785000000|2023-03-14 09:10:00|31876|31872.4|31860.5|31856.9|31879.5|31875.9|31837.5|31833.9|430
1678785300000|2023-03-14 09:15:00|31861|31857.4|31842|31838.4|31862|31858.4|31830.5|31826.9|368
1678785600000|2023-03-14 09:20:00|31841.5|31837.9|31834|31830.4|31847|31843.4|31822.5|31818.9|482
1678785900000|2023-03-14 09:25:00|31834.5|31830.9|31863|31859.4|31875.5|31871.9|31832.5|31828.9|462
1678786200000|2023-03-14 09:30:00|31863.5|31859.9|31866|31862.4|31872|31868.4|31827|31823.4|329
1678786500000|2023-03-14 09:35:00|31865.5|31861.9|31877|31873.4|31892.5|31888.9|31863|31859.4|501
1678786800000|2023-03-14 09:40:00|31877.5|31873.9|31882|31878.4|31886|31882.4|31863|31859.4|304
1678787100000|2023-03-14 09:45:00|31881.5|31877.9|31886|31882.4|31896.5|31892.9|31880|31876.4|424
1678787400000|2023-03-14 09:50:00|31885.5|31881.9|31886.5|31882.9|31902|31898.4|31879|31875.4|352
1678787700000|2023-03-14 09:55:00|31886|31882.4|31901.5|31897.9|31904.5|31900.9|31881|31877.4|372
1678788000000|2023-03-14 10:00:00|31902|31898.4|31907.5|31903.9|31912.5|31908.9|31897.5|31893.9|324
1678788300000|2023-03-14 10:05:00|31906.5|31902.9|31931|31927.4|31931|31927.4|31902.5|31898.9|291
1678788600000|2023-03-14 10:10:00|31930.5|31926.9|31906|31902.4|31940.5|31936.9|31897.5|31893.9|460
1678788900000|2023-03-14 10:15:00|31904.5|31900.9|31888.5|31884.9|31910.5|31906.9|31870|31866.4|498
1678789200000|2023-03-14 10:20:00|31888|31884.4|31897.5|31893.9|31907|31903.4|31888|31884.4|210
1678789500000|2023-03-14 10:25:00|31898|31894.4|31921.5|31917.9|31924|31920.4|31886.5|31882.9|216
1678789800000|2023-03-14 10:30:00|31922|31918.4|31914.5|31910.9|31924.5|31920.9|31902.5|31898.9|275
1678790100000|2023-03-14 10:35:00|31914|31910.4|31886|31882.4|31914|31910.4|31885|31881.4|211
1678790400000|2023-03-14 10:40:00|31886.5|31882.9|31877.5|31873.9|31887.5|31883.9|31868.5|31864.9|201
1678790700000|2023-03-14 10:45:00|31881.5|31877.9|31900.5|31896.9|31906.5|31902.9|31869.5|31865.9|408
1678791000000|2023-03-14 10:50:00|31900|31896.4|31903|31899.4|31916|31912.4|31898|31894.4|174
1678791300000|2023-03-14 10:55:00|31903.5|31899.9|31895.5|31891.9|31909|31905.4|31887|31883.4|377
1678791600000|2023-03-14 11:00:00|31895|31891.4|31911.5|31907.9|31916.5|31912.9|31884.5|31880.9|442
1678791900000|2023-03-14 11:05:00|31911|31907.4|31917.5|31913.9|31922|31918.4|31899.5|31895.9|209
1678792200000|2023-03-14 11:10:00|31918|31914.4|31924.5|31920.9|31941.5|31937.9|31918|31914.4|252
1678792500000|2023-03-14 11:15:00|31924|31920.4|31937.5|31933.9|31939.5|31935.9|31911.5|31907.9|242
1678792800000|2023-03-14 11:20:00|31938|31934.4|31977|31973.4|31984.5|31980.9|31933.5|31929.9|913
1678793100000|2023-03-14 11:25:00|31976.5|31972.9|31963|31959.4|31994|31990.4|31957.5|31953.9|491
1678793400000|2023-03-14 11:30:00|31961|31957.4|31963|31959.4|31976|31972.4|31955.5|31951.9|256
1678793700000|2023-03-14 11:35:00|31963.5|31959.9|31970.5|31966.9|31974.5|31970.9|31944.5|31940.9|369
1678794000000|2023-03-14 11:40:00|31971|31967.4|31992.5|31988.9|31992.5|31988.9|31964|31960.4|354
1678794300000|2023-03-14 11:45:00|31991|31987.4|31976|31972.4|31994.5|31990.9|31975.5|31971.9|281
1678794600000|2023-03-14 11:50:00|31975.5|31971.9|31984|31980.4|31985|31981.4|31950|31946.4|648
1678794900000|2023-03-14 11:55:00|31983.5|31979.9|31971.5|31967.9|31989|31985.4|31967.5|31963.9|502
1678795200000|2023-03-14 12:00:00|31972|31968.4|31980.5|31976.9|32011|32007.4|31971|31967.4|743
1678795500000|2023-03-14 12:05:00|31981.5|31977.9|31989|31985.4|31994|31990.4|31967|31963.4|440
1678795800000|2023-03-14 12:10:00|31989.5|31985.9|32016|32012.4|32036.5|32032.9|31985.5|31981.9|875
1678796100000|2023-03-14 12:15:00|32016.5|32012.9|32020|32016.4|32034|32030.4|31984|31980.4|646
1678796400000|2023-03-14 12:20:00|32021|32017.4|32027.5|32023.9|32035.5|32031.9|32003|31999.4|640
1678796700000|2023-03-14 12:25:00|32028|32024.4|32008.5|32004.9|32037.5|32033.9|31988|31984.4|663
1678797000000|2023-03-14 12:30:00|32007.5|32003.9|31961|31957.4|32110.5|32106.9|31796.5|31792.9|3540
1678797300000|2023-03-14 12:35:00|31960|31956.4|31992.5|31988.9|31998.5|31994.9|31876.5|31872.9|1800
1678797600000|2023-03-14 12:40:00|31990|31986.4|31975|31971.4|31994.5|31990.9|31937.5|31933.9|1123
1678797900000|2023-03-14 12:45:00|31971.5|31967.9|32042|32038.4|32049|32045.4|31967.5|31963.9|893
1678798200000|2023-03-14 12:50:00|32043.5|32039.9|32081.5|32077.9|32086.5|32082.9|32008|32004.4|986
1678798500000|2023-03-14 12:55:00|32079.5|32075.9|32089.5|32085.9|32124|32120.4|32079.5|32075.9|1688
1678798800000|2023-03-14 13:00:00|32088|32084.4|32070|32066.4|32127|32123.4|32061|32057.4|1160
1678799100000|2023-03-14 13:05:00|32070.5|32066.9|32064|32060.4|32101|32097.4|32043.5|32039.9|925
1678799400000|2023-03-14 13:10:00|32063.5|32059.9|32089|32085.4|32098|32094.4|32044|32040.4|672
1678799700000|2023-03-14 13:15:00|32088|32084.4|32100|32096.4|32125.5|32121.9|32081.5|32077.9|1041
1678800000000|2023-03-14 13:20:00|32094.5|32090.9|32112.5|32108.9|32122.5|32118.9|32089.5|32085.9|603
1678800300000|2023-03-14 13:25:00|32113|32109.4|32113.5|32109.9|32127|32123.4|32101.5|32097.9|1874
1678800600000|2023-03-14 13:30:00|32112.9|32110.5|32007.9|32005.5|32134.9|32132.5|32001.9|31999.5|10122
1678800900000|2023-03-14 13:35:00|32009.9|32007.5|32104.9|32102.5|32109.4|32107|32006.9|32004.5|3967
1678801200000|2023-03-14 13:40:00|32108.9|32106.5|32080.9|32078.5|32139.9|32137.5|32066.9|32064.5|4091
1678801500000|2023-03-14 13:45:00|32081.9|32079.5|32101.4|32099|32138.4|32136|32058.9|32056.5|4512
1678801800000|2023-03-14 13:50:00|32097.9|32095.5|32060.9|32058.5|32116.9|32114.5|32054.9|32052.5|3743
1678802100000|2023-03-14 13:55:00|32059.9|32057.5|32100.4|32098|32115.4|32113|32037.9|32035.5|3162
1678802400000|2023-03-14 14:00:00|32103.4|32101|32124.9|32122.5|32131.9|32129.5|32068.4|32066|2993
1678802700000|2023-03-14 14:05:00|32126.9|32124.5|32118.9|32116.5|32157.9|32155.5|32108.4|32106|2489
1678803000000|2023-03-14 14:10:00|32120.9|32118.5|32107.9|32105.5|32120.9|32118.5|32037.9|32035.5|3454
1678803300000|2023-03-14 14:15:00|32106.9|32104.5|32105.9|32103.5|32134.4|32132|32093.4|32091|2554
1678803600000|2023-03-14 14:20:00|32109.9|32107.5|32181.9|32179.5|32182.9|32180.5|32102.9|32100.5|2891
1678803900000|2023-03-14 14:25:00|32180.4|32178|32179.2|32176.8|32184.4|32182|32145.7|32143.3|2186
1678804200000|2023-03-14 14:30:00|32182.7|32180.3|32207.3|32204.9|32217.3|32214.9|32177.7|32175.3|2427
1678804500000|2023-03-14 14:35:00|32205.8|32203.4|32218.8|32216.4|32234.8|32232.4|32196.3|32193.9|2090
1678804800000|2023-03-14 14:40:00|32218.3|32215.9|32213.3|32210.9|32239.8|32237.4|32206.8|32204.4|1424
1678805100000|2023-03-14 14:45:00|32214.8|32212.4|32253.8|32251.4|32254.8|32252.4|32208.3|32205.9|2199
1678805400000|2023-03-14 14:50:00|32254.3|32251.9|32248.8|32246.4|32267.8|32265.4|32240.3|32237.9|1645
1678805700000|2023-03-14 14:55:00|32249.3|32246.9|32190.3|32187.9|32258.8|32256.4|32186.3|32183.9|2252
1678806000000|2023-03-14 15:00:00|32192.3|32189.9|32211.8|32209.4|32234.3|32231.9|32175.3|32172.9|3080
1678806300000|2023-03-14 15:05:00|32212.3|32209.9|32239.8|32237.4|32246.3|32243.9|32203.8|32201.4|1050
1678806600000|2023-03-14 15:10:00|32239.3|32236.9|32257.3|32254.9|32259.8|32257.4|32234.3|32231.9|991
1678806900000|2023-03-14 15:15:00|32257.8|32255.4|32267.3|32264.9|32280.3|32277.9|32257.3|32254.9|1758
1678807200000|2023-03-14 15:20:00|32268.3|32265.9|32265.8|32263.4|32278.3|32275.9|32253.3|32250.9|1196
1678807500000|2023-03-14 15:25:00|32266.3|32263.9|32250.8|32248.4|32281.8|32279.4|32243.8|32241.4|1377
1678807800000|2023-03-14 15:30:00|32251.8|32249.4|32254.8|32252.4|32279.3|32276.9|32247.3|32244.9|1359
1678808100000|2023-03-14 15:35:00|32254.3|32251.9|32273.3|32270.9|32275.3|32272.9|32243.8|32241.4|1537
1678808400000|2023-03-14 15:40:00|32274.3|32271.9|32249.3|32246.9|32281.3|32278.9|32241.8|32239.4|2034
1678808700000|2023-03-14 15:45:00|32249.8|32247.4|32206.8|32204.4|32250.8|32248.4|32199.8|32197.4|1662
1678809000000|2023-03-14 15:50:00|32205.8|32203.4|32231.7|32229.3|32242.7|32240.3|32205.8|32203.4|1092
1678809300000|2023-03-14 15:55:00|32233.2|32230.8|32186.7|32184.3|32233.2|32230.8|32186.7|32184.3|1611
1678809600000|2023-03-14 16:00:00|32186.2|32183.8|32174.7|32172.3|32213.2|32210.8|32170.7|32168.3|1305
1678809900000|2023-03-14 16:05:00|32173.2|32170.8|32166.2|32163.8|32175.7|32173.3|32139.7|32137.3|1452
1678810200000|2023-03-14 16:10:00|32166.7|32164.3|32203.7|32201.3|32213.2|32210.8|32166.2|32163.8|1560
1678810500000|2023-03-14 16:15:00|32202.2|32199.8|32183.2|32180.8|32211.7|32209.3|32167.7|32165.3|851
1678810800000|2023-03-14 16:20:00|32183.7|32181.3|32161.2|32158.8|32184.7|32182.3|32153.7|32151.3|996
1678811100000|2023-03-14 16:25:00|32160.7|32158.3|32137.6|32135.2|32160.7|32158.3|32130.1|32127.7|1283
1678811400000|2023-03-14 16:30:00|32138.6|32136.2|32173.1|32170.7|32178.6|32176.2|32135.1|32132.7|1071
1678811700000|2023-03-14 16:35:00|32174.6|32172.2|32166.7|32164.3|32190.7|32188.3|32160.7|32158.3|813
1678812000000|2023-03-14 16:40:00|32167.2|32164.8|32137.2|32134.8|32167.2|32164.8|32107.2|32104.8|1529
1678812300000|2023-03-14 16:45:00|32138.2|32135.8|32163.7|32161.3|32171.7|32169.3|32121.7|32119.3|967
1678812600000|2023-03-14 16:50:00|32162.7|32160.3|32114.2|32111.8|32173.2|32170.8|32101.7|32099.3|1914
1678812900000|2023-03-14 16:55:00|32113.2|32110.8|32104.2|32101.8|32125.7|32123.3|32083.2|32080.8|1709
1678813200000|2023-03-14 17:00:00|32103.2|32100.8|32089.2|32086.8|32127.7|32125.3|32087.7|32085.3|1694
1678813500000|2023-03-14 17:05:00|32090.2|32087.8|32020.2|32017.8|32093.2|32090.8|32017.7|32015.3|1875
1678813800000|2023-03-14 17:10:00|32019.2|32016.8|31978.7|31976.3|32025.7|32023.3|31976.7|31974.3|2465
1678814100000|2023-03-14 17:15:00|31975.7|31973.3|31929.7|31927.3|31975.7|31973.3|31876.7|31874.3|4026
1678814400000|2023-03-14 17:20:00|31923.7|31921.3|31927.7|31925.3|31934.2|31931.8|31867.2|31864.8|2752
1678814700000|2023-03-14 17:25:00|31927.2|31924.8|31956.7|31954.3|31990.7|31988.3|31924.2|31921.8|2695
1678815000000|2023-03-14 17:30:00|31954.2|31951.8|31947.2|31944.8|31969.2|31966.8|31924.2|31921.8|2278
1678815300000|2023-03-14 17:35:00|31946.7|31944.3|31997.2|31994.8|31999.2|31996.8|31938.2|31935.8|1744
1678815600000|2023-03-14 17:40:00|31996.7|31994.3|31915.2|31912.8|32016.7|32014.3|31907.2|31904.8|2469
1678815900000|2023-03-14 17:45:00|31915.7|31913.3|31942.2|31939.8|31956.2|31953.8|31906.7|31904.3|1624
1678816200000|2023-03-14 17:50:00|31942.7|31940.3|31945.2|31942.8|31962.3|31959.9|31921.3|31918.9|1348
1678816500000|2023-03-14 17:55:00|31944.7|31942.3|31940.7|31938.3|31957.2|31954.8|31906.1|31903.7|1186
1678816800000|2023-03-14 18:00:00|31939.2|31936.8|31900.7|31898.3|31969.2|31966.8|31890.7|31888.3|2100
1678817100000|2023-03-14 18:05:00|31903.7|31901.3|31885.7|31883.3|31907.2|31904.8|31835.7|31833.3|2320
1678817400000|2023-03-14 18:10:00|31882.7|31880.3|31894.7|31892.3|31919.2|31916.8|31881.7|31879.3|1421
1678817700000|2023-03-14 18:15:00|31892.7|31890.3|31888.7|31886.3|31898.7|31896.3|31851.7|31849.3|1711
1678818000000|2023-03-14 18:20:00|31887.7|31885.3|31885.2|31882.8|31901.7|31899.3|31855.2|31852.8|1107
1678818300000|2023-03-14 18:25:00|31886.7|31884.3|31955.7|31953.3|31971.2|31968.8|31881.2|31878.8|1698
1678818600000|2023-03-14 18:30:00|31956.2|31953.8|31986.7|31984.3|31994.7|31992.3|31935.2|31932.8|2648
1678818900000|2023-03-14 18:35:00|31987.2|31984.8|31970.2|31967.8|31993.7|31991.3|31960.7|31958.3|1164
1678819200000|2023-03-14 18:40:00|31969.7|31967.3|31959.7|31957.3|31978.2|31975.8|31932.2|31929.8|1144
1678819500000|2023-03-14 18:45:00|31959.2|31956.8|31970.2|31967.8|32006.7|32004.3|31940.7|31938.3|1647
1678819800000|2023-03-14 18:50:00|31965.7|31963.3|31971.2|31968.8|32003.2|32000.8|31951.7|31949.3|1226
1678820100000|2023-03-14 18:55:00|31970.7|31968.3|31927.2|31924.8|31972.7|31970.3|31917.7|31915.3|1888
1678820400000|2023-03-14 19:00:00|31927.7|31925.3|31939.7|31937.3|31969.7|31967.3|31919.7|31917.3|1347
1678820700000|2023-03-14 19:05:00|31938.7|31936.3|31864.7|31862.3|31940.7|31938.3|31840.7|31838.3|1795
1678821000000|2023-03-14 19:10:00|31864.2|31861.8|31813.7|31811.3|31864.2|31861.8|31806.2|31803.8|2876
1678821300000|2023-03-14 19:15:00|31811.7|31809.3|31881.7|31879.3|31881.7|31879.3|31792.7|31790.3|3067
1678821600000|2023-03-14 19:20:00|31882.2|31879.8|31849.2|31846.8|31891.7|31889.3|31832.7|31830.3|2021
1678821900000|2023-03-14 19:25:00|31848.2|31845.8|31884.7|31882.3|31894.7|31892.3|31841.2|31838.8|1493
1678822200000|2023-03-14 19:30:00|31884.2|31881.8|31935.2|31932.8|31935.2|31932.8|31862.2|31859.8|2292
1678822500000|2023-03-14 19:35:00|31934.7|31932.3|31944.7|31942.3|31987.7|31985.3|31934.7|31932.3|2254
1678822800000|2023-03-14 19:40:00|31940.2|31937.8|31990.2|31987.8|31998.7|31996.3|31931.2|31928.8|1576
1678823100000|2023-03-14 19:45:00|31990.7|31988.3|32010.7|32008.3|32019.2|32016.8|31966.2|31963.8|2023
1678823400000|2023-03-14 19:50:00|32023.2|32020.8|32036.7|32034.3|32063.2|32060.8|32012.2|32009.8|4294
1678823700000|2023-03-14 19:55:00|32036.2|32033.8|32143.7|32141.3|32173.2|32170.8|32036.2|32033.8|6638
1678824000000|2023-03-14 20:00:00|32144.9|32140.1|32115.9|32111.1|32156.9|32152.1|32115.9|32111.1|3310
1678824300000|2023-03-14 20:05:00|32116.4|32111.6|32105.9|32101.1|32125.4|32120.6|32103.9|32099.1|688
1678824600000|2023-03-14 20:10:00|32106.4|32101.6|32086.4|32081.6|32110.9|32106.1|32080.4|32075.6|893
1678824900000|2023-03-14 20:15:00|32085.9|32081.1|32091.4|32086.6|32096.4|32091.6|32085.4|32080.6|339
1678825200000|2023-03-14 20:20:00|32090.9|32086.1|32106.9|32102.1|32109.4|32104.6|32090.4|32085.6|183
1678825500000|2023-03-14 20:25:00|32106.4|32101.6|32122.9|32118.1|32125.9|32121.1|32102.4|32097.6|221
1678825800000|2023-03-14 20:30:00|32123.4|32118.6|32126.9|32122.1|32132.4|32127.6|32121.4|32116.6|143
1678826100000|2023-03-14 20:35:00|32127.4|32122.6|32127.4|32122.6|32133.9|32129.1|32123.9|32119.1|139
1678826400000|2023-03-14 20:40:00|32127.9|32123.1|32127.9|32123.1|32134.9|32130.1|32127.4|32122.6|88
1678826700000|2023-03-14 20:45:00|32127.4|32122.6|32147.4|32142.6|32154.4|32149.6|32127.4|32122.6|409
1678827000000|2023-03-14 20:50:00|32147.9|32143.1|32138.4|32133.6|32148.4|32143.6|32138.4|32133.6|183
1678827300000|2023-03-14 20:55:00|32137.9|32133.1|32140.9|32131.1|32144.4|32139.6|32127.4|32122.6|225
1678827600000|2023-03-14 21:00:00|32138.2|32128.4|32144.2|32134.4|32146|32136.2|32137.3|32127.5|0
1678827900000|2023-03-14 21:05:00|32144.8|32135|32145.3|32135.5|32146.3|32136.5|32144.3|32134.5|0
1678828200000|2023-03-14 21:10:00|32145.2|32135.4|32144.7|32134.9|32145.2|32135.4|32143.8|32134|0
1678828500000|2023-03-14 21:15:00|32144.6|32134.8|32140.8|32131|32144.6|32134.8|32139.2|32129.4|0
1678828800000|2023-03-14 21:20:00|32140.4|32130.6|32141.8|32132|32141.8|32132|32140|32130.2|0
1678829100000|2023-03-14 21:25:00|32141.7|32131.9|32140.6|32130.8|32141.7|32131.9|32138.4|32128.6|0
1678829400000|2023-03-14 21:30:00|32140.5|32130.7|32141.7|32131.9|32142.6|32132.8|32140.3|32130.5|0
1678829700000|2023-03-14 21:35:00|32142|32132.2|32139.5|32129.7|32142|32132.2|32136.4|32126.6|0
1678830000000|2023-03-14 21:40:00|32140.5|32130.7|32129.9|32120.1|32140.5|32130.7|32129.9|32120.1|0
1678830300000|2023-03-14 21:45:00|32129.6|32119.8|32129.8|32120|32132.3|32122.5|32129.2|32119.4|0
1678830600000|2023-03-14 21:50:00|32129.2|32119.4|32129.5|32119.7|32131.7|32121.9|32129.2|32119.4|0
1678830900000|2023-03-14 21:55:00|32131|32121.2|32129.6|32119.8|32132.2|32122.4|32126.2|32116.4|0
1678831200000|2023-03-14 22:00:00|32129.9|32125.1|32130.4|32125.6|32135.9|32131.1|32122.4|32117.6|171
1678831500000|2023-03-14 22:05:00|32129.4|32124.6|32123.4|32118.6|32132.9|32128.1|32120.9|32116.1|228
1678831800000|2023-03-14 22:10:00|32123.9|32119.1|32108.4|32103.6|32123.9|32119.1|32106.9|32102.1|140
1678832100000|2023-03-14 22:15:00|32107.9|32103.1|32104.9|32100.1|32109.9|32105.1|32100.4|32095.6|92
1678832400000|2023-03-14 22:20:00|32105.4|32100.6|32111.9|32107.1|32111.9|32107.1|32100.9|32096.1|85
1678832700000|2023-03-14 22:25:00|32111.4|32106.6|32100.9|32096.1|32111.4|32106.6|32100.4|32095.6|51
1678833000000|2023-03-14 22:30:00|32100.4|32095.6|32092.9|32088.1|32101.9|32097.1|32089.9|32085.1|86
1678833300000|2023-03-14 22:35:00|32093.9|32089.1|32105.4|32100.6|32105.9|32101.1|32093.9|32089.1|52
1678833600000|2023-03-14 22:40:00|32104.9|32100.1|32101.9|32097.1|32105.4|32100.6|32100.9|32096.1|34
1678833900000|2023-03-14 22:45:00|32102.4|32097.6|32096.9|32092.1|32102.9|32098.1|32093.9|32089.1|23
1678834200000|2023-03-14 22:50:00|32096.4|32091.6|32099.9|32095.1|32101.4|32096.6|32096.4|32091.6|58
1678834500000|2023-03-14 22:55:00|32099.4|32094.6|32096.9|32092.1|32100.9|32096.1|32085.9|32081.1|164
1678834800000|2023-03-14 23:00:00|32097.4|32092.6|32115.4|32110.6|32130.4|32125.6|32096.9|32092.1|268
1678835100000|2023-03-14 23:05:00|32114.9|32110.1|32114.9|32110.1|32118.9|32114.1|32109.4|32104.6|86
1678835400000|2023-03-14 23:10:00|32116.9|32112.1|32124.9|32120.1|32125.9|32121.1|32113.9|32109.1|75
1678835700000|2023-03-14 23:15:00|32126.9|32122.1|32116.9|32112.1|32127.9|32123.1|32113.9|32109.1|62
1678836000000|2023-03-14 23:20:00|32116.4|32111.6|32116.9|32112.1|32123.9|32119.1|32112.9|32108.1|74
1678836300000|2023-03-14 23:25:00|32117.4|32112.6|32119.9|32115.1|32125.9|32121.1|32116.9|32112.1|299
1678836600000|2023-03-14 23:30:00|32119.4|32114.6|32108.9|32104.1|32127.9|32123.1|32106.4|32101.6|173
1678836900000|2023-03-14 23:35:00|32108.4|32103.6|32113.9|32109.1|32116.9|32112.1|32105.9|32101.1|56
1678837200000|2023-03-14 23:40:00|32114.9|32110.1|32119.9|32115.1|32120.4|32115.6|32113.4|32108.6|31
1678837500000|2023-03-14 23:45:00|32116.9|32112.1|32107.9|32103.1|32122.4|32117.6|32105.9|32101.1|167
1678837800000|2023-03-14 23:50:00|32108.4|32103.6|32107.9|32103.1|32111.4|32106.6|32099.4|32094.6|62
1678838100000|2023-03-14 23:55:00|32107.4|32102.6|32120.9|32116.1|32124.9|32120.1|32104.9|32100.1|76
1678838400000|2023-03-15 00:00:00|32121.9|32117.1|32128.9|32124.1|32130.9|32126.1|32116.4|32111.6|190
1678838700000|2023-03-15 00:05:00|32128.4|32123.6|32101.9|32097.1|32136.4|32131.6|32099.9|32095.1|168
1678839000000|2023-03-15 00:10:00|32102.4|32097.6|32103.9|32099.1|32105.9|32101.1|32097.4|32092.6|100
1678839300000|2023-03-15 00:15:00|32104.9|32100.1|32100.9|32096.1|32109.9|32105.1|32099.4|32094.6|151
1678839600000|2023-03-15 00:20:00|32100.4|32095.6|32095.9|32091.1|32104.9|32100.1|32087.4|32082.6|145
1678839900000|2023-03-15 00:25:00|32095.4|32090.6|32088.9|32084.1|32097.9|32093.1|32085.4|32080.6|64
1678840200000|2023-03-15 00:30:00|32088.4|32083.6|32113.9|32109.1|32119.9|32115.1|32087.9|32083.1|167
1678840500000|2023-03-15 00:35:00|32113.4|32108.6|32105.9|32101.1|32114.9|32110.1|32104.9|32100.1|110
1678840800000|2023-03-15 00:40:00|32106.4|32101.6|32109.9|32105.1|32110.4|32105.6|32104.9|32100.1|54
1678841100000|2023-03-15 00:45:00|32110.4|32105.6|32114.9|32110.1|32115.4|32110.6|32104.4|32099.6|53
1678841400000|2023-03-15 00:50:00|32113.9|32109.1|32110.9|32106.1|32115.4|32110.6|32105.9|32101.1|40
1678841700000|2023-03-15 00:55:00|32110.4|32105.6|32099.9|32095.1|32110.9|32106.1|32097.9|32093.1|52
1678842000000|2023-03-15 01:00:00|32098.9|32094.1|32114.9|32110.1|32116.9|32112.1|32094.9|32090.1|109
1678842300000|2023-03-15 01:05:00|32114.4|32109.6|32118.9|32114.1|32122.4|32117.6|32113.4|32108.6|79
1678842600000|2023-03-15 01:10:00|32118.4|32113.6|32117.9|32113.1|32124.9|32120.1|32114.9|32110.1|47
1678842900000|2023-03-15 01:15:00|32118.4|32113.6|32122.9|32118.1|32125.4|32120.6|32116.9|32112.1|56
1678843200000|2023-03-15 01:20:00|32122.4|32117.6|32125.9|32121.1|32127.9|32123.1|32119.4|32114.6|108
1678843500000|2023-03-15 01:25:00|32126.4|32121.6|32128.9|32124.1|32137.9|32133.1|32120.9|32116.1|103
1678843800000|2023-03-15 01:30:00|32128.4|32123.6|32111.9|32107.1|32129.9|32125.1|32105.9|32101.1|107
1678844100000|2023-03-15 01:35:00|32112.4|32107.6|32111.4|32106.6|32119.4|32114.6|32108.9|32104.1|121
1678844400000|2023-03-15 01:40:00|32111.9|32107.1|32106.9|32102.1|32113.4|32108.6|32103.4|32098.6|83
1678844700000|2023-03-15 01:45:00|32107.4|32102.6|32114.9|32110.1|32118.4|32113.6|32104.9|32100.1|53
1678845000000|2023-03-15 01:50:00|32114.4|32109.6|32124.9|32120.1|32127.4|32122.6|32112.9|32108.1|57
1678845300000|2023-03-15 01:55:00|32125.4|32120.6|32127.9|32123.1|32129.4|32124.6|32122.9|32118.1|78
1678845600000|2023-03-15 02:00:00|32128.4|32123.6|32128.4|32123.6|32134.9|32130.1|32125.9|32121.1|78
1678845900000|2023-03-15 02:05:00|32128.9|32124.1|32157.4|32152.6|32172.4|32167.6|32127.9|32123.1|366
1678846200000|2023-03-15 02:10:00|32156.9|32152.1|32156.9|32152.1|32158.9|32154.1|32144.4|32139.6|181
1678846500000|2023-03-15 02:15:00|32155.9|32151.1|32153.9|32149.1|32159.4|32154.6|32144.9|32140.1|112
1678846800000|2023-03-15 02:20:00|32153.4|32148.6|32142.9|32138.1|32154.4|32149.6|32135.4|32130.6|95
1678847100000|2023-03-15 02:25:00|32143.4|32138.6|32151.9|32147.1|32154.9|32150.1|32143.4|32138.6|106
1678847400000|2023-03-15 02:30:00|32152.4|32147.6|32161.4|32156.6|32161.4|32156.6|32146.9|32142.1|85
1678847700000|2023-03-15 02:35:00|32160.9|32156.1|32156.9|32152.1|32166.4|32161.6|32153.4|32148.6|100
1678848000000|2023-03-15 02:40:00|32156.4|32151.6|32157.4|32152.6|32158.4|32153.6|32147.4|32142.6|55
1678848300000|2023-03-15 02:45:00|32157.9|32153.1|32155.9|32151.1|32160.9|32156.1|32151.9|32147.1|84
1678848600000|2023-03-15 02:50:00|32156.4|32151.6|32184.4|32179.6|32192.4|32187.6|32155.4|32150.6|390
1678848900000|2023-03-15 02:55:00|32184.9|32180.1|32178.4|32173.6|32187.4|32182.6|32174.9|32170.1|83
1678849200000|2023-03-15 03:00:00|32178.9|32174.1|32173.9|32169.1|32183.4|32178.6|32170.9|32166.1|99
1678849500000|2023-03-15 03:05:00|32173.4|32168.6|32176.9|32172.1|32178.4|32173.6|32167.9|32163.1|72
1678849800000|2023-03-15 03:10:00|32177.4|32172.6|32180.4|32175.6|32182.4|32177.6|32171.9|32167.1|35
1678850100000|2023-03-15 03:15:00|32180.9|32176.1|32172.9|32168.1|32180.9|32176.1|32170.9|32166.1|68
1678850400000|2023-03-15 03:20:00|32173.4|32168.6|32162.9|32158.1|32177.4|32172.6|32161.9|32157.1|58
1678850700000|2023-03-15 03:25:00|32163.4|32158.6|32167.9|32163.1|32170.9|32166.1|32158.9|32154.1|98
1678851000000|2023-03-15 03:30:00|32167.4|32162.6|32170.9|32166.1|32171.4|32166.6|32158.9|32154.1|120
1678851300000|2023-03-15 03:35:00|32170.4|32165.6|32169.9|32165.1|32172.4|32167.6|32162.4|32157.6|96
1678851600000|2023-03-15 03:40:00|32169.4|32164.6|32171.9|32167.1|32172.4|32167.6|32164.9|32160.1|57
1678851900000|2023-03-15 03:45:00|32171.4|32166.6|32158.9|32154.1|32171.9|32167.1|32158.9|32154.1|96
1678852200000|2023-03-15 03:50:00|32159.4|32154.6|32148.9|32144.1|32160.9|32156.1|32148.9|32144.1|118
1678852500000|2023-03-15 03:55:00|32149.4|32144.6|32158.9|32154.1|32160.9|32156.1|32148.9|32144.1|61
1678852800000|2023-03-15 04:00:00|32158.4|32153.6|32154.9|32150.1|32163.9|32159.1|32153.4|32148.6|116
1678853100000|2023-03-15 04:05:00|32154.4|32149.6|32152.4|32147.6|32154.9|32150.1|32147.9|32143.1|60
1678853400000|2023-03-15 04:10:00|32151.9|32147.1|32147.9|32143.1|32154.4|32149.6|32147.9|32143.1|36
1678853700000|2023-03-15 04:15:00|32147.4|32142.6|32155.9|32151.1|32156.9|32152.1|32145.9|32141.1|43
1678854000000|2023-03-15 04:20:00|32156.4|32151.6|32154.9|32150.1|32158.4|32153.6|32150.9|32146.1|48
1678854300000|2023-03-15 04:25:00|32154.4|32149.6|32151.4|32146.6|32155.9|32151.1|32149.9|32145.1|24
1678854600000|2023-03-15 04:30:00|32151.9|32147.1|32160.9|32156.1|32163.4|32158.6|32148.9|32144.1|43
1678854900000|2023-03-15 04:35:00|32161.4|32156.6|32149.9|32145.1|32163.4|32158.6|32146.4|32141.6|43
1678855200000|2023-03-15 04:40:00|32149.4|32144.6|32147.9|32143.1|32151.4|32146.6|32146.9|32142.1|73
1678855500000|2023-03-15 04:45:00|32148.4|32143.6|32139.9|32135.1|32148.4|32143.6|32136.4|32131.6|115
1678855800000|2023-03-15 04:50:00|32140.4|32135.6|32141.9|32137.1|32149.9|32145.1|32140.4|32135.6|49
1678856100000|2023-03-15 04:55:00|32142.4|32137.6|32153.9|32149.1|32155.9|32151.1|32142.4|32137.6|122
1678856400000|2023-03-15 05:00:00|32153.4|32148.6|32139.9|32135.1|32153.9|32149.1|32139.4|32134.6|89
1678856700000|2023-03-15 05:05:00|32140.4|32135.6|32150.9|32146.1|32151.4|32146.6|32135.4|32130.6|119
1678857000000|2023-03-15 05:10:00|32151.4|32146.6|32146.4|32141.6|32152.4|32147.6|32138.9|32134.1|96
1678857300000|2023-03-15 05:15:00|32146.9|32142.1|32143.9|32139.1|32151.4|32146.6|32139.4|32134.6|78
1678857600000|2023-03-15 05:20:00|32144.4|32139.6|32136.9|32132.1|32147.4|32142.6|32134.9|32130.1|92
1678857900000|2023-03-15 05:25:00|32137.4|32132.6|32121.9|32117.1|32139.9|32135.1|32121.4|32116.6|184
1678858200000|2023-03-15 05:30:00|32122.4|32117.6|32103.9|32099.1|32123.9|32119.1|32102.4|32097.6|210
1678858500000|2023-03-15 05:35:00|32103.4|32098.6|32113.9|32109.1|32115.9|32111.1|32103.4|32098.6|128
1678858800000|2023-03-15 05:40:00|32112.9|32108.1|32115.9|32111.1|32120.9|32116.1|32109.9|32105.1|72
1678859100000|2023-03-15 05:45:00|32114.9|32110.1|32126.9|32122.1|32129.9|32125.1|32112.9|32108.1|85
1678859400000|2023-03-15 05:50:00|32126.4|32121.6|32131.9|32127.1|32131.9|32127.1|32119.9|32115.1|57
1678859700000|2023-03-15 05:55:00|32132.4|32127.6|32129.9|32125.1|32135.4|32130.6|32124.9|32120.1|65
1678860000000|2023-03-15 06:00:00|32129.3|32125.7|32146.3|32142.7|32150.3|32146.7|32126.8|32123.2|123
1678860300000|2023-03-15 06:05:00|32146.8|32143.2|32169.3|32165.7|32185.8|32182.2|32145.3|32141.7|309
1678860600000|2023-03-15 06:10:00|32171.3|32167.7|32169.8|32166.2|32181.8|32178.2|32167.3|32163.7|117
1678860900000|2023-03-15 06:15:00|32169.3|32165.7|32171.3|32167.7|32171.3|32167.7|32162.3|32158.7|92
1678861200000|2023-03-15 06:20:00|32171.8|32168.2|32165.3|32161.7|32171.8|32168.2|32148.8|32145.2|101
1678861500000|2023-03-15 06:25:00|32164.8|32161.2|32168.3|32164.7|32181.3|32177.7|32162.8|32159.2|88
1678861800000|2023-03-15 06:30:00|32166.3|32162.7|32159.3|32155.7|32168.3|32164.7|32158.3|32154.7|128
1678862100000|2023-03-15 06:35:00|32158.8|32155.2|32152.3|32148.7|32159.3|32155.7|32150.3|32146.7|65
1678862400000|2023-03-15 06:40:00|32151.8|32148.2|32166.3|32162.7|32173.3|32169.7|32151.3|32147.7|75
1678862700000|2023-03-15 06:45:00|32166.8|32163.2|32163.3|32159.7|32170.3|32166.7|32161.3|32157.7|48
1678863000000|2023-03-15 06:50:00|32163.8|32160.2|32173.8|32170.2|32176.3|32172.7|32158.3|32154.7|66
1678863300000|2023-03-15 06:55:00|32173.3|32169.7|32166.3|32162.7|32182.3|32178.7|32160.8|32157.2|126
1678863600000|2023-03-15 07:00:00|32166.8|32163.2|32173.3|32169.7|32181.3|32177.7|32157.3|32153.7|308
1678863900000|2023-03-15 07:05:00|32172.8|32169.2|32168.3|32164.7|32176.3|32172.7|32162.8|32159.2|174
1678864200000|2023-03-15 07:10:00|32168.8|32165.2|32170.3|32166.7|32176.8|32173.2|32160.3|32156.7|139
1678864500000|2023-03-15 07:15:00|32169.3|32165.7|32161.8|32158.2|32175.3|32171.7|32154.8|32151.2|214
1678864800000|2023-03-15 07:20:00|32162.3|32158.7|32161.8|32158.2|32163.3|32159.7|32151.3|32147.7|278
1678865100000|2023-03-15 07:25:00|32161.3|32157.7|32155.8|32152.2|32168.8|32165.2|32153.3|32149.7|190
1678865400000|2023-03-15 07:30:00|32156.3|32152.7|32155.8|32152.2|32163.8|32160.2|32148.8|32145.2|167
1678865700000|2023-03-15 07:35:00|32156.3|32152.7|32143.8|32140.2|32163.8|32160.2|32139.8|32136.2|171
1678866000000|2023-03-15 07:40:00|32143.3|32139.7|32141.3|32137.7|32151.8|32148.2|32140.3|32136.7|138
1678866300000|2023-03-15 07:45:00|32140.8|32137.2|32128.3|32124.7|32144.3|32140.7|32126.3|32122.7|183
1678866600000|2023-03-15 07:50:00|32128.8|32125.2|32118.8|32115.2|32134.3|32130.7|32105.8|32102.2|250
1678866900000|2023-03-15 07:55:00|32118.3|32114.7|32138.3|32134.7|32151.3|32147.7|32117.3|32113.7|261
1678867200000|2023-03-15 08:00:00|32138.8|32135.2|32110.8|32107.2|32140.3|32136.7|32097.3|32093.7|614
1678867500000|2023-03-15 08:05:00|32110.3|32106.7|32096.3|32092.7|32118.3|32114.7|32077.3|32073.7|683
1678867800000|2023-03-15 08:10:00|32096.8|32093.2|32126.3|32122.7|32128.8|32125.2|32092.3|32088.7|536
1678868100000|2023-03-15 08:15:00|32126.8|32123.2|32138.3|32134.7|32150.8|32147.2|32121.3|32117.7|389
1678868400000|2023-03-15 08:20:00|32137.8|32134.2|32105.8|32102.2|32137.8|32134.2|32100.3|32096.7|253
1678868700000|2023-03-15 08:25:00|32105.3|32101.7|32093.8|32090.2|32105.8|32102.2|32082.3|32078.7|306
1678869000000|2023-03-15 08:30:00|32094.3|32090.7|32067.8|32064.2|32101.8|32098.2|32053.8|32050.2|613
1678869300000|2023-03-15 08:35:00|32067.3|32063.7|32092.3|32088.7|32093.3|32089.7|32060.3|32056.7|359
1678869600000|2023-03-15 08:40:00|32092.8|32089.2|32095.3|32091.7|32111.3|32107.7|32088.3|32084.7|238
1678869900000|2023-03-15 08:45:00|32094.8|32091.2|32096.3|32092.7|32119.3|32115.7|32093.3|32089.7|258
1678870200000|2023-03-15 08:50:00|32094.3|32090.7|32078.3|32074.7|32094.8|32091.2|32056.3|32052.7|285
1678870500000|2023-03-15 08:55:00|32077.3|32073.7|32063.3|32059.7|32086.3|32082.7|32058.8|32055.2|246
1678870800000|2023-03-15 09:00:00|32063.8|32060.2|32073.3|32069.7|32077.3|32073.7|32052.3|32048.7|338
1678871100000|2023-03-15 09:05:00|32072.8|32069.2|32049.3|32045.7|32077.3|32073.7|32047.3|32043.7|420
1678871400000|2023-03-15 09:10:00|32048.8|32045.2|32039.3|32035.7|32055.8|32052.2|32036.3|32032.7|427
1678871700000|2023-03-15 09:15:00|32038.8|32035.2|32045.3|32041.7|32049.3|32045.7|32034.3|32030.7|300
1678872000000|2023-03-15 09:20:00|32044.8|32041.2|32006.8|32003.2|32047.3|32043.7|32004.3|32000.7|427
1678872300000|2023-03-15 09:25:00|32006.3|32002.7|31988.8|31985.2|32010.3|32006.7|31966.3|31962.7|716
1678872600000|2023-03-15 09:30:00|31988.3|31984.7|31999.3|31995.7|32007.3|32003.7|31969.3|31965.7|618
1678872900000|2023-03-15 09:35:00|31999.8|31996.2|31953.3|31949.7|32002.3|31998.7|31951.3|31947.7|594
1678873200000|2023-03-15 09:40:00|31952.8|31949.2|31925.3|31921.7|31955.8|31952.2|31913.3|31909.7|944
1678873500000|2023-03-15 09:45:00|31925.8|31922.2|31946.3|31942.7|31951.8|31948.2|31912.8|31909.2|825
1678873800000|2023-03-15 09:50:00|31945.8|31942.2|31910.3|31906.7|31957.8|31954.2|31906.8|31903.2|680
1678874100000|2023-03-15 09:55:00|31910.8|31907.2|31879.3|31875.7|31913.3|31909.7|31872.3|31868.7|759
1678874400000|2023-03-15 10:00:00|31879.8|31876.2|31876.8|31873.2|31898.8|31895.2|31869.3|31865.7|636
1678874700000|2023-03-15 10:05:00|31877.3|31873.7|31844.8|31841.2|31884.3|31880.7|31840.3|31836.7|982
1678875000000|2023-03-15 10:10:00|31843.3|31839.7|31804.8|31801.2|31843.3|31839.7|31795.3|31791.7|905
1678875300000|2023-03-15 10:15:00|31804.3|31800.7|31800.8|31797.2|31820.3|31816.7|31792.8|31789.2|636
1678875600000|2023-03-15 10:20:00|31800.3|31796.7|31760.8|31757.2|31830.8|31827.2|31759.3|31755.7|1254
1678875900000|2023-03-15 10:25:00|31759.3|31755.7|31688.8|31685.2|31769.3|31765.7|31680.3|31676.7|1401
1678876200000|2023-03-15 10:30:00|31688.3|31684.7|31733.3|31729.7|31741.3|31737.7|31688.3|31684.7|1123
1678876500000|2023-03-15 10:35:00|31729.3|31725.7|31684.8|31681.2|31740.3|31736.7|31662.3|31658.7|1147
1678876800000|2023-03-15 10:40:00|31684.3|31680.7|31670.8|31667.2|31700.8|31697.2|31662.3|31658.7|1238
1678877100000|2023-03-15 10:45:00|31669.8|31666.2|31599.3|31595.7|31690.8|31687.2|31585.3|31581.7|1574
1678877400000|2023-03-15 10:50:00|31597.3|31593.7|31608.3|31604.7|31619.3|31615.7|31529.3|31525.7|2226
1678877700000|2023-03-15 10:55:00|31607.3|31603.7|31571.3|31567.7|31619.8|31616.2|31520.8|31517.2|1736
1678878000000|2023-03-15 11:00:00|31575.8|31572.2|31640.8|31637.2|31642.3|31638.7|31569.8|31566.2|1691
1678878300000|2023-03-15 11:05:00|31642.3|31638.7|31635.3|31631.7|31661.8|31658.2|31585.3|31581.7|1468
1678878600000|2023-03-15 11:10:00|31634.8|31631.2|31637.3|31633.7|31665.8|31662.2|31602.3|31598.7|1077
1678878900000|2023-03-15 11:15:00|31636.8|31633.2|31636.3|31632.7|31643.8|31640.2|31606.8|31603.2|623
1678879200000|2023-03-15 11:20:00|31635.8|31632.2|31623.3|31619.7|31636.8|31633.2|31580.3|31576.7|942
1678879500000|2023-03-15 11:25:00|31621.8|31618.2|31635.3|31631.7|31655.3|31651.7|31619.3|31615.7|752
1678879800000|2023-03-15 11:30:00|31634.8|31631.2|31595.8|31592.2|31641.3|31637.7|31583.3|31579.7|975
1678880100000|2023-03-15 11:35:00|31597.3|31593.7|31634.3|31630.7|31636.3|31632.7|31585.3|31581.7|892
1678880400000|2023-03-15 11:40:00|31635.8|31632.2|31643.8|31640.2|31645.3|31641.7|31602.3|31598.7|877
1678880700000|2023-03-15 11:45:00|31645.8|31642.2|31608.8|31605.2|31647.3|31643.7|31598.8|31595.2|778
1678881000000|2023-03-15 11:50:00|31606.8|31603.2|31603.3|31599.7|31614.3|31610.7|31584.3|31580.7|590
1678881300000|2023-03-15 11:55:00|31603.8|31600.2|31613.8|31610.2|31619.3|31615.7|31586.3|31582.7|792
1678881600000|2023-03-15 12:00:00|31608.8|31605.2|31560.3|31556.7|31616.3|31612.7|31560.3|31556.7|1205
1678881900000|2023-03-15 12:05:00|31560.8|31557.2|31556.3|31552.7|31572.3|31568.7|31534.8|31531.2|1033
1678882200000|2023-03-15 12:10:00|31554.8|31551.2|31611.3|31607.7|31612.3|31608.7|31554.8|31551.2|837
1678882500000|2023-03-15 12:15:00|31610.8|31607.2|31588.3|31584.7|31625.3|31621.7|31588.3|31584.7|644
1678882800000|2023-03-15 12:20:00|31589.3|31585.7|31598.8|31595.2|31622.8|31619.2|31587.8|31584.2|550
1678883100000|2023-03-15 12:25:00|31598.3|31594.7|31599.8|31596.2|31607.8|31604.2|31584.8|31581.2|628
1678883400000|2023-03-15 12:30:00|31600.8|31597.2|31583.3|31579.7|31690.3|31686.7|31582.3|31578.7|2852
1678883700000|2023-03-15 12:35:00|31584.8|31581.2|31486.8|31483.2|31585.8|31582.2|31486.8|31483.2|2499
1678884000000|2023-03-15 12:40:00|31483.8|31480.2|31512.8|31509.2|31537.8|31534.2|31481.3|31477.7|1534
1678884300000|2023-03-15 12:45:00|31513.3|31509.7|31531.3|31527.7|31535.8|31532.2|31450.3|31446.7|2075
1678884600000|2023-03-15 12:50:00|31530.8|31527.2|31553.3|31549.7|31579.3|31575.7|31530.8|31527.2|1223
1678884900000|2023-03-15 12:55:00|31553.8|31550.2|31525.8|31522.2|31553.8|31550.2|31497.8|31494.2|1047
1678885200000|2023-03-15 13:00:00|31524.8|31521.2|31553.3|31549.7|31565.8|31562.2|31512.8|31509.2|1140
1678885500000|2023-03-15 13:05:00|31553.8|31550.2|31541.3|31537.7|31555.8|31552.2|31500.8|31497.2|954
1678885800000|2023-03-15 13:10:00|31540.8|31537.2|31561.8|31558.2|31561.8|31558.2|31512.8|31509.2|1148
1678886100000|2023-03-15 13:15:00|31560.8|31557.2|31560.3|31556.7|31572.3|31568.7|31539.8|31536.2|1331
1678886400000|2023-03-15 13:20:00|31563.8|31560.2|31571.8|31568.2|31589.3|31585.7|31545.8|31542.2|1607
1678886700000|2023-03-15 13:25:00|31572.3|31568.7|31574.3|31570.7|31589.8|31586.2|31546.8|31543.2|1493
1678887000000|2023-03-15 13:30:00|31573.7|31571.3|31676.7|31674.3|31714.7|31712.3|31565.7|31563.3|9768
1678887300000|2023-03-15 13:35:00|31671.7|31669.3|31661.7|31659.3|31682.7|31680.3|31598.7|31596.3|6375
1678887600000|2023-03-15 13:40:00|31659.7|31657.3|31733.2|31730.8|31750.7|31748.3|31638.2|31635.8|5927
1678887900000|2023-03-15 13:45:00|31736.2|31733.8|31682.2|31679.8|31744.2|31741.8|31672.7|31670.3|4618
1678888200000|2023-03-15 13:50:00|31682.7|31680.3|31655.7|31653.3|31684.7|31682.3|31620.7|31618.3|4166
1678888500000|2023-03-15 13:55:00|31657.2|31654.8|31587.7|31585.3|31657.7|31655.3|31550.7|31548.3|4060
1678888800000|2023-03-15 14:00:00|31582.2|31579.8|31635.2|31632.8|31642.2|31639.8|31547.7|31545.3|4263
1678889100000|2023-03-15 14:05:00|31632.7|31630.3|31676.7|31674.3|31714.7|31712.3|31622.7|31620.3|4481
1678889400000|2023-03-15 14:10:00|31675.7|31673.3|31627.7|31625.3|31709.7|31707.3|31621.7|31619.3|2777
1678889700000|2023-03-15 14:15:00|31628.2|31625.8|31662.7|31660.3|31687.2|31684.8|31596.7|31594.3|3441
1678890000000|2023-03-15 14:20:00|31663.7|31661.3|31615.2|31612.8|31702.2|31699.8|31612.2|31609.8|3215
1678890300000|2023-03-15 14:25:00|31610.2|31607.8|31597.7|31595.3|31635.2|31632.8|31561.7|31559.3|4242
1678890600000|2023-03-15 14:30:00|31582.7|31580.3|31530.7|31528.3|31629.7|31627.3|31528.7|31526.3|4135
1678890900000|2023-03-15 14:35:00|31528.2|31525.8|31553.7|31551.3|31594.2|31591.8|31513.7|31511.3|2997
1678891200000|2023-03-15 14:40:00|31553.2|31550.8|31528.2|31525.8|31565.2|31562.8|31502.2|31499.8|2923
1678891500000|2023-03-15 14:45:00|31528.7|31526.3|31505.2|31502.8|31543.2|31540.8|31495.7|31493.3|2996
1678891800000|2023-03-15 14:50:00|31504.7|31502.3|31531.2|31528.8|31552.7|31550.3|31483.2|31480.8|3367
1678892100000|2023-03-15 14:55:00|31530.7|31528.3|31589.7|31587.3|31596.7|31594.3|31520.2|31517.8|3418
1678892400000|2023-03-15 15:00:00|31590.7|31588.3|31641.7|31639.3|31656.2|31653.8|31566.2|31563.8|3971
1678892700000|2023-03-15 15:05:00|31642.2|31639.8|31645.7|31643.3|31702.7|31700.3|31614.2|31611.8|3284
1678893000000|2023-03-15 15:10:00|31647.2|31644.8|31688.7|31686.3|31694.2|31691.8|31640.7|31638.3|3409
1678893300000|2023-03-15 15:15:00|31688.2|31685.8|31729.7|31727.3|31737.2|31734.8|31685.7|31683.3|2926
1678893600000|2023-03-15 15:20:00|31727.9|31725.5|31648.9|31646.5|31733.9|31731.5|31629.4|31627|3893
1678893900000|2023-03-15 15:25:00|31647.9|31645.5|31637.4|31635|31675.4|31673|31627.4|31625|2880
1678894200000|2023-03-15 15:30:00|31638.4|31636|31625.9|31623.5|31682.9|31680.5|31617.4|31615|2167
1678894500000|2023-03-15 15:35:00|31627.4|31625|31599.4|31597|31627.9|31625.5|31587.9|31585.5|1657
1678894800000|2023-03-15 15:40:00|31595.9|31593.5|31635.9|31633.5|31672.4|31670|31591.9|31589.5|2221
1678895100000|2023-03-15 15:45:00|31633.9|31631.5|31655.9|31653.5|31701.4|31699|31627.4|31625|2804
1678895400000|2023-03-15 15:50:00|31655.4|31653|31583.4|31581|31659.4|31657|31566.4|31564|2305
1678895700000|2023-03-15 15:55:00|31585.4|31583|31564.9|31562.5|31591.9|31589.5|31555.9|31553.5|2048
1678896000000|2023-03-15 16:00:00|31563.9|31561.5|31559.9|31557.5|31609.9|31607.5|31557.4|31555|2037
1678896300000|2023-03-15 16:05:00|31560.9|31558.5|31498.9|31496.5|31560.9|31558.5|31494.4|31492|3225
1678896600000|2023-03-15 16:10:00|31499.4|31497|31502.4|31500|31503.4|31501|31476.9|31474.5|2679
1678896900000|2023-03-15 16:15:00|31501.4|31499|31497.9|31495.5|31533.4|31531|31490.4|31488|1620
1678897200000|2023-03-15 16:20:00|31498.4|31496|31474.9|31472.5|31513.4|31511|31468.9|31466.5|1865
1678897500000|2023-03-15 16:25:00|31475.4|31473|31501.9|31499.5|31502.4|31500|31453.9|31451.5|2119
1678897800000|2023-03-15 16:30:00|31500.4|31498|31507.4|31505|31553.9|31551.5|31495.4|31493|2488
1678898100000|2023-03-15 16:35:00|31506.9|31504.5|31483.9|31481.5|31525.4|31523|31467.4|31465|1585
1678898400000|2023-03-15 16:40:00|31485.6|31483.2|31503.1|31500.7|31504.6|31502.2|31461.1|31458.7|1625
1678898700000|2023-03-15 16:45:00|31500.1|31497.7|31523.6|31521.2|31525.6|31523.2|31493.1|31490.7|1739
1678899000000|2023-03-15 16:50:00|31523.1|31520.7|31464.1|31461.7|31524.1|31521.7|31460.6|31458.2|2130
1678899300000|2023-03-15 16:55:00|31468.1|31465.7|31459.1|31456.7|31480.1|31477.7|31429.1|31426.7|2596
1678899600000|2023-03-15 17:00:00|31459.6|31457.2|31461.1|31458.7|31482.1|31479.7|31443.1|31440.7|1525
1678899900000|2023-03-15 17:05:00|31460.6|31458.2|31527.1|31524.7|31541.6|31539.2|31460.6|31458.2|3243
1678900200000|2023-03-15 17:10:00|31528.6|31526.2|31586.6|31584.2|31589.1|31586.7|31522.1|31519.7|2376
1678900500000|2023-03-15 17:15:00|31584.6|31582.2|31613.1|31610.7|31630.1|31627.7|31574.6|31572.2|2487
1678900800000|2023-03-15 17:20:00|31614.1|31611.7|31618.6|31616.2|31637.1|31634.7|31589.6|31587.2|1966
1678901100000|2023-03-15 17:25:00|31620.1|31617.7|31640.6|31638.2|31652.6|31650.2|31613.1|31610.7|1960
1678901400000|2023-03-15 17:30:00|31640.1|31637.7|31640.1|31637.7|31642.6|31640.2|31580.6|31578.2|2768
1678901700000|2023-03-15 17:35:00|31644.1|31641.7|31622.6|31620.2|31664.1|31661.7|31610.1|31607.7|2284
1678902000000|2023-03-15 17:40:00|31622.1|31619.7|31596.1|31593.7|31630.1|31627.7|31585.1|31582.7|1915
1678902300000|2023-03-15 17:45:00|31594.1|31591.7|31592.1|31589.7|31601.1|31598.7|31562.1|31559.7|1337
1678902600000|2023-03-15 17:50:00|31587.6|31585.2|31664.6|31662.2|31668.1|31665.7|31585.1|31582.7|1656
1678902900000|2023-03-15 17:55:00|31662.1|31659.7|31668.1|31665.7|31701.1|31698.7|31640.6|31638.2|2167
1678903200000|2023-03-15 18:00:00|31670.1|31667.7|31644.1|31641.7|31677.1|31674.7|31615.1|31612.7|1601
1678903500000|2023-03-15 18:05:00|31643.6|31641.2|31631.6|31629.2|31654.6|31652.2|31615.6|31613.2|1603
1678903800000|2023-03-15 18:10:00|31630.1|31627.7|31620.1|31617.7|31647.6|31645.2|31617.1|31614.7|1131
1678904100000|2023-03-15 18:15:00|31619.6|31617.2|31670.6|31668.2|31683.6|31681.2|31588.1|31585.7|2525
1678904400000|2023-03-15 18:20:00|31666.6|31664.2|31770.1|31767.7|31793.1|31790.7|31656.1|31653.7|4579
1678904700000|2023-03-15 18:25:00|31771.1|31768.7|31837.1|31834.7|31918.1|31915.7|31761.1|31758.7|8886
1678905000000|2023-03-15 18:30:00|31841.1|31838.7|31853.1|31850.7|31904.1|31901.7|31801.6|31799.2|6063
1678905300000|2023-03-15 18:35:00|31851.1|31848.7|31840.1|31837.7|31878.1|31875.7|31808.1|31805.7|3364
1678905600000|2023-03-15 18:40:00|31838.1|31835.7|31844.1|31841.7|31875.1|31872.7|31822.1|31819.7|2941
1678905900000|2023-03-15 18:45:00|31845.1|31842.7|31793.1|31790.7|31845.1|31842.7|31788.6|31786.2|2575
1678906200000|2023-03-15 18:50:00|31790.1|31787.7|31846.1|31843.7|31849.6|31847.2|31747.6|31745.2|2502
1678906500000|2023-03-15 18:55:00|31845.1|31842.7|31836.7|31834.3|31866.1|31863.7|31805.1|31802.7|2001
1678906800000|2023-03-15 19:00:00|31837.2|31834.8|31808.2|31805.8|31879.7|31877.3|31793.2|31790.8|2565
1678907100000|2023-03-15 19:05:00|31808.7|31806.3|31756.7|31754.3|31866.7|31864.3|31749.7|31747.3|3387
1678907400000|2023-03-15 19:10:00|31755.7|31753.3|31779.7|31777.3|31812.7|31810.3|31724.7|31722.3|3923
1678907700000|2023-03-15 19:15:00|31777.7|31775.3|31776.7|31774.3|31820.7|31818.3|31773.7|31771.3|2391
1678908000000|2023-03-15 19:20:00|31776.2|31773.8|31799.2|31796.8|31829.7|31827.3|31743.7|31741.3|4140
1678908300000|2023-03-15 19:25:00|31798.7|31796.3|31831.2|31828.8|31857.2|31854.8|31772.7|31770.3|3038
1678908600000|2023-03-15 19:30:00|31830.7|31828.3|31806.2|31803.8|31852.7|31850.3|31794.7|31792.3|1734
1678908900000|2023-03-15 19:35:00|31805.7|31803.3|31774.7|31772.3|31812.7|31810.3|31744.2|31741.8|1693
1678909200000|2023-03-15 19:40:00|31773.2|31770.8|31757.7|31755.3|31783.2|31780.8|31692.7|31690.3|2197
1678909500000|2023-03-15 19:45:00|31756.7|31754.3|31749.2|31746.8|31778.2|31775.8|31721.7|31719.3|1487
1678909800000|2023-03-15 19:50:00|31743.7|31741.3|31712.7|31710.3|31761.7|31759.3|31703.2|31700.8|2209
1678910100000|2023-03-15 19:55:00|31713.2|31710.8|31900.7|31898.3|31907.7|31905.3|31713.2|31710.8|5853
1678910400000|2023-03-15 20:00:00|31893.9|31891.5|31879.6|31874.8|31903.6|31898.8|31863.6|31858.8|2498
1678910700000|2023-03-15 20:05:00|31878.1|31873.3|31864.1|31859.3|31893.1|31888.3|31861.6|31856.8|926
1678911000000|2023-03-15 20:10:00|31863.6|31858.8|31838.1|31833.3|31863.6|31858.8|31834.6|31829.8|682
1678911300000|2023-03-15 20:15:00|31837.6|31832.8|31856.1|31851.3|31860.6|31855.8|31833.6|31828.8|219
1678911600000|2023-03-15 20:20:00|31856.6|31851.8|31860.1|31855.3|31870.6|31865.8|31855.1|31850.3|143
1678911900000|2023-03-15 20:25:00|31860.6|31855.8|31850.1|31845.3|31867.1|31862.3|31847.1|31842.3|74
1678912200000|2023-03-15 20:30:00|31849.6|31844.8|31847.6|31842.8|31851.6|31846.8|31843.1|31838.3|78
1678912500000|2023-03-15 20:35:00|31848.1|31843.3|31861.1|31856.3|31867.1|31862.3|31847.1|31842.3|103
1678912800000|2023-03-15 20:40:00|31861.6|31856.8|31870.6|31865.8|31871.6|31866.8|31859.1|31854.3|86
1678913100000|2023-03-15 20:45:00|31871.1|31866.3|31857.1|31852.3|31873.6|31868.8|31857.1|31852.3|347
1678913400000|2023-03-15 20:50:00|31857.6|31852.8|31870.6|31865.8|31872.1|31867.3|31857.6|31852.8|133
1678913700000|2023-03-15 20:55:00|31870.1|31865.3|31857.5|31847.7|31872.6|31867.8|31852.1|31847.3|118
1678914000000|2023-03-15 21:00:00|31857.4|31847.6|31854.3|31844.5|31858.4|31848.6|31854.3|31844.5|0
1678914300000|2023-03-15 21:05:00|31854.2|31844.4|31851.2|31841.4|31858|31848.2|31850.8|31841|0
1678914600000|2023-03-15 21:10:00|31851.4|31841.6|31858.6|31848.8|31859.5|31849.7|31850.4|31840.6|0
1678914900000|2023-03-15 21:15:00|31858.8|31849|31857.9|31848.1|31859|31849.2|31851.1|31841.3|0
1678915200000|2023-03-15 21:20:00|31857.6|31847.8|31855.1|31845.3|31860.1|31850.3|31852.5|31842.7|0
1678915500000|2023-03-15 21:25:00|31854|31844.2|31854.3|31844.5|31855|31845.2|31853.8|31844|0
1678915800000|2023-03-15 21:30:00|31854.6|31844.8|31851.3|31841.5|31854.6|31844.8|31849.5|31839.7|0
1678916100000|2023-03-15 21:35:00|31852.2|31842.4|31841.9|31832.1|31852.2|31842.4|31841.5|31831.7|0
1678916400000|2023-03-15 21:40:00|31840.3|31830.5|31836.3|31826.5|31845|31835.2|31832.7|31822.9|0
1678916700000|2023-03-15 21:45:00|31837.7|31827.9|31836.9|31827.1|31838.2|31828.4|31829.2|31819.4|0
1678917000000|2023-03-15 21:50:00|31837.8|31828|31841|31831.2|31841|31831.2|31836.9|31827.1|0
1678917300000|2023-03-15 21:55:00|31841.3|31831.5|31846.4|31836.6|31846.4|31836.6|31839.6|31829.8|0
1678917600000|2023-03-15 22:00:00|31856.1|31851.3|31854.1|31849.3|31867.1|31862.3|31830.1|31825.3|204
1678917900000|2023-03-15 22:05:00|31855.1|31850.3|31841.6|31836.8|31857.1|31852.3|31834.6|31829.8|205
1678918200000|2023-03-15 22:10:00|31842.6|31837.8|31858.6|31853.8|31859.1|31854.3|31834.6|31829.8|117
1678918500000|2023-03-15 22:15:00|31858.1|31853.3|31868.1|31863.3|31870.6|31865.8|31854.6|31849.8|100
1678918800000|2023-03-15 22:20:00|31867.6|31862.8|31869.6|31864.8|31883.1|31878.3|31863.6|31858.8|180
1678919100000|2023-03-15 22:25:00|31870.1|31865.3|31872.6|31867.8|31879.1|31874.3|31870.1|31865.3|44
1678919400000|2023-03-15 22:30:00|31872.1|31867.3|31877.1|31872.3|31881.1|31876.3|31868.1|31863.3|113
1678919700000|2023-03-15 22:35:00|31877.6|31872.8|31882.6|31877.8|31886.1|31881.3|31871.6|31866.8|125
1678920000000|2023-03-15 22:40:00|31883.1|31878.3|31879.6|31874.8|31890.6|31885.8|31875.1|31870.3|94
1678920300000|2023-03-15 22:45:00|31879.1|31874.3|31881.1|31876.3|31890.1|31885.3|31879.1|31874.3|50
1678920600000|2023-03-15 22:50:00|31880.6|31875.8|31871.1|31866.3|31882.1|31877.3|31871.1|31866.3|63
1678920900000|2023-03-15 22:55:00|31871.6|31866.8|31876.1|31871.3|31880.6|31875.8|31865.6|31860.8|81
1678921200000|2023-03-15 23:00:00|31876.6|31871.8|31886.1|31881.3|31892.1|31887.3|31876.6|31871.8|151
1678921500000|2023-03-15 23:05:00|31885.6|31880.8|31885.1|31880.3|31892.6|31887.8|31880.6|31875.8|98
1678921800000|2023-03-15 23:10:00|31884.6|31879.8|31890.1|31885.3|31890.6|31885.8|31882.1|31877.3|60
1678922100000|2023-03-15 23:15:00|31889.6|31884.8|31879.1|31874.3|31890.1|31885.3|31875.6|31870.8|66
1678922400000|2023-03-15 23:20:00|31879.6|31874.8|31881.1|31876.3|31888.1|31883.3|31877.1|31872.3|68
1678922700000|2023-03-15 23:25:00|31882.1|31877.3|31882.1|31877.3|31888.6|31883.8|31876.1|31871.3|165
1678923000000|2023-03-15 23:30:00|31881.1|31876.3|31893.1|31888.3|31900.6|31895.8|31881.1|31876.3|140
1678923300000|2023-03-15 23:35:00|31893.6|31888.8|31882.1|31877.3|31896.1|31891.3|31878.1|31873.3|63
1678923600000|2023-03-15 23:40:00|31882.6|31877.8|31867.1|31862.3|31885.6|31880.8|31866.6|31861.8|116
1678923900000|2023-03-15 23:45:00|31865.1|31860.3|31845.1|31840.3|31865.1|31860.3|31829.1|31824.3|440
1678924200000|2023-03-15 23:50:00|31844.6|31839.8|31824.1|31819.3|31845.1|31840.3|31820.1|31815.3|289
1678924500000|2023-03-15 23:55:00|31824.6|31819.8|31831.6|31826.8|31839.1|31834.3|31824.1|31819.3|181
1678924800000|2023-03-16 00:00:00|31830.1|31825.3|31861.6|31856.8|31864.6|31859.8|31830.1|31825.3|216
1678925100000|2023-03-16 00:05:00|31861.1|31856.3|31871.6|31866.8|31874.1|31869.3|31860.1|31855.3|143
1678925400000|2023-03-16 00:10:00|31872.1|31867.3|31876.1|31871.3|31877.1|31872.3|31855.1|31850.3|120
1678925700000|2023-03-16 00:15:00|31876.6|31871.8|31862.6|31857.8|31883.1|31878.3|31862.6|31857.8|207
1678926000000|2023-03-16 00:20:00|31861.1|31856.3|31874.1|31869.3|31878.1|31873.3|31861.1|31856.3|101
1678926300000|2023-03-16 00:25:00|31876.1|31871.3|31900.6|31895.8|31905.1|31900.3|31870.1|31865.3|298
1678926600000|2023-03-16 00:30:00|31901.1|31896.3|31895.6|31890.8|31912.6|31907.8|31890.6|31885.8|189
1678926900000|2023-03-16 00:35:00|31896.1|31891.3|31902.1|31897.3|31909.1|31904.3|31894.1|31889.3|172
1678927200000|2023-03-16 00:40:00|31901.6|31896.8|31891.1|31886.3|31907.1|31902.3|31880.6|31875.8|147
1678927500000|2023-03-16 00:45:00|31890.6|31885.8|31912.1|31907.3|31917.1|31912.3|31890.1|31885.3|257
1678927800000|2023-03-16 00:50:00|31912.6|31907.8|31978.6|31973.8|31993.6|31988.8|31912.1|31907.3|1113
1678928100000|2023-03-16 00:55:00|31978.1|31973.3|31999.6|31994.8|32003.6|31998.8|31973.6|31968.8|398
1678928400000|2023-03-16 01:00:00|31998.1|31993.3|31992.1|31987.3|32011.1|32006.3|31978.1|31973.3|416
1678928700000|2023-03-16 01:05:00|31988.1|31983.3|32012.1|32007.3|32024.1|32019.3|31987.6|31982.8|386
1678929000000|2023-03-16 01:10:00|32012.6|32007.8|31964.1|31959.3|32013.1|32008.3|31964.1|31959.3|362
1678929300000|2023-03-16 01:15:00|31964.6|31959.8|31948.6|31943.8|31974.1|31969.3|31942.1|31937.3|345
1678929600000|2023-03-16 01:20:00|31947.6|31942.8|31959.1|31954.3|31968.6|31963.8|31936.1|31931.3|250
1678929900000|2023-03-16 01:25:00|31958.1|31953.3|31968.1|31963.3|31968.1|31963.3|31948.6|31943.8|135
1678930200000|2023-03-16 01:30:00|31968.6|31963.8|31980.6|31975.8|31984.6|31979.8|31964.6|31959.8|134
1678930500000|2023-03-16 01:35:00|31980.1|31975.3|32007.1|32002.3|32013.1|32008.3|31980.1|31975.3|273
1678930800000|2023-03-16 01:40:00|32008.6|32003.8|31976.6|31971.8|32011.1|32006.3|31972.1|31967.3|164
1678931100000|2023-03-16 01:45:00|31977.1|31972.3|31985.1|31980.3|31995.1|31990.3|31975.1|31970.3|243
1678931400000|2023-03-16 01:50:00|31985.6|31980.8|31976.1|31971.3|31991.1|31986.3|31965.1|31960.3|166
1678931700000|2023-03-16 01:55:00|31975.1|31970.3|31976.1|31971.3|31976.1|31971.3|31963.1|31958.3|199
1678932000000|2023-03-16 02:00:00|31975.6|31970.8|31968.1|31963.3|31994.6|31989.8|31965.6|31960.8|193
1678932300000|2023-03-16 02:05:00|31968.6|31963.8|31975.1|31970.3|31986.6|31981.8|31961.1|31956.3|122
1678932600000|2023-03-16 02:10:00|31977.1|31972.3|31959.1|31954.3|31981.1|31976.3|31952.1|31947.3|149
1678932900000|2023-03-16 02:15:00|31959.6|31954.8|31987.1|31982.3|31991.1|31986.3|31959.6|31954.8|178
1678933200000|2023-03-16 02:20:00|31986.6|31981.8|31971.1|31966.3|31990.1|31985.3|31965.1|31960.3|157
1678933500000|2023-03-16 02:25:00|31970.6|31965.8|31981.6|31976.8|31987.1|31982.3|31966.1|31961.3|102
1678933800000|2023-03-16 02:30:00|31982.1|31977.3|31986.1|31981.3|31993.6|31988.8|31980.1|31975.3|104
1678934100000|2023-03-16 02:35:00|31986.6|31981.8|31994.1|31989.3|31999.6|31994.8|31983.6|31978.8|152
1678934400000|2023-03-16 02:40:00|31994.6|31989.8|31988.1|31983.3|31997.6|31992.8|31988.1|31983.3|136
1678934700000|2023-03-16 02:45:00|31988.6|31983.8|31977.1|31972.3|31989.6|31984.8|31971.6|31966.8|112
1678935000000|2023-03-16 02:50:00|31977.6|31972.8|31977.6|31972.8|31980.6|31975.8|31969.1|31964.3|103
1678935300000|2023-03-16 02:55:00|31978.1|31973.3|31968.1|31963.3|31979.1|31974.3|31968.1|31963.3|88
1678935600000|2023-03-16 03:00:00|31969.1|31964.3|31977.1|31972.3|31977.6|31972.8|31965.6|31960.8|107
1678935900000|2023-03-16 03:05:00|31977.6|31972.8|31969.6|31964.8|31980.1|31975.3|31968.6|31963.8|100
1678936200000|2023-03-16 03:10:00|31969.1|31964.3|31964.1|31959.3|31973.6|31968.8|31963.6|31958.8|62
1678936500000|2023-03-16 03:15:00|31966.1|31961.3|31967.1|31962.3|31974.6|31969.8|31962.1|31957.3|67
1678936800000|2023-03-16 03:20:00|31966.6|31961.8|31970.6|31965.8|31974.6|31969.8|31962.1|31957.3|55
1678937100000|2023-03-16 03:25:00|31971.1|31966.3|31967.6|31962.8|31973.6|31968.8|31963.6|31958.8|62
1678937400000|2023-03-16 03:30:00|31968.1|31963.3|31963.1|31958.3|31974.1|31969.3|31959.1|31954.3|97
1678937700000|2023-03-16 03:35:00|31963.6|31958.8|31944.1|31939.3|31965.6|31960.8|31930.1|31925.3|201
1678938000000|2023-03-16 03:40:00|31943.1|31938.3|31937.1|31932.3|31948.1|31943.3|31933.1|31928.3|123
1678938300000|2023-03-16 03:45:00|31937.6|31932.8|31941.1|31936.3|31944.6|31939.8|31932.6|31927.8|101
1678938600000|2023-03-16 03:50:00|31942.1|31937.3|31947.1|31942.3|31954.1|31949.3|31941.1|31936.3|91
1678938900000|2023-03-16 03:55:00|31947.6|31942.8|31948.1|31943.3|31948.6|31943.8|31934.1|31929.3|88
1678939200000|2023-03-16 04:00:00|31948.6|31943.8|31959.1|31954.3|31967.1|31962.3|31948.1|31943.3|168
1678939500000|2023-03-16 04:05:00|31960.1|31955.3|31968.1|31963.3|31972.1|31967.3|31958.1|31953.3|119
1678939800000|2023-03-16 04:10:00|31968.6|31963.8|31968.1|31963.3|31978.1|31973.3|31966.6|31961.8|73
1678940100000|2023-03-16 04:15:00|31967.6|31962.8|31963.1|31958.3|31968.6|31963.8|31956.6|31951.8|67
1678940400000|2023-03-16 04:20:00|31962.6|31957.8|31964.6|31959.8|31966.6|31961.8|31954.1|31949.3|55
1678940700000|2023-03-16 04:25:00|31965.1|31960.3|31969.1|31964.3|31971.1|31966.3|31960.1|31955.3|66
1678941000000|2023-03-16 04:30:00|31968.6|31963.8|31963.1|31958.3|31975.1|31970.3|31963.1|31958.3|92
1678941300000|2023-03-16 04:35:00|31963.6|31958.8|31971.1|31966.3|31973.1|31968.3|31961.6|31956.8|47
1678941600000|2023-03-16 04:40:00|31971.6|31966.8|31976.1|31971.3|31978.1|31973.3|31969.6|31964.8|53
1678941900000|2023-03-16 04:45:00|31976.6|31971.8|31979.1|31974.3|31982.6|31977.8|31974.1|31969.3|101
1678942200000|2023-03-16 04:50:00|31979.6|31974.8|31992.1|31987.3|31993.6|31988.8|31978.6|31973.8|162
1678942500000|2023-03-16 04:55:00|31992.6|31987.8|31994.1|31989.3|31996.6|31991.8|31987.1|31982.3|57
1678942800000|2023-03-16 05:00:00|31993.6|31988.8|31987.1|31982.3|31996.1|31991.3|31985.1|31980.3|94
1678943100000|2023-03-16 05:05:00|31987.6|31982.8|31985.1|31980.3|31990.6|31985.8|31975.1|31970.3|113
1678943400000|2023-03-16 05:10:00|31986.1|31981.3|31974.1|31969.3|31990.1|31985.3|31973.1|31968.3|85
1678943700000|2023-03-16 05:15:00|31973.6|31968.8|31976.1|31971.3|31985.1|31980.3|31972.6|31967.8|100
1678944000000|2023-03-16 05:20:00|31975.6|31970.8|31970.1|31965.3|31978.1|31973.3|31965.1|31960.3|163
1678944300000|2023-03-16 05:25:00|31970.6|31965.8|31975.6|31970.8|31986.1|31981.3|31970.1|31965.3|90
1678944600000|2023-03-16 05:30:00|31976.1|31971.3|31968.1|31963.3|31981.1|31976.3|31968.1|31963.3|103
1678944900000|2023-03-16 05:35:00|31968.6|31963.8|31991.1|31986.3|31991.6|31986.8|31966.6|31961.8|104
1678945200000|2023-03-16 05:40:00|31990.6|31985.8|31975.1|31970.3|31993.6|31988.8|31975.1|31970.3|82
1678945500000|2023-03-16 05:45:00|31975.6|31970.8|31978.1|31973.3|31980.6|31975.8|31973.1|31968.3|47
1678945800000|2023-03-16 05:50:00|31977.6|31972.8|31968.1|31963.3|31978.1|31973.3|31965.6|31960.8|84
1678946100000|2023-03-16 05:55:00|31967.6|31962.8|31962.6|31957.8|31970.1|31965.3|31960.1|31955.3|84
1678946400000|2023-03-16 06:00:00|31962|31958.4|31961.5|31957.9|31970.5|31966.9|31949|31945.4|188
1678946700000|2023-03-16 06:05:00|31962|31958.4|31961|31957.4|31966|31962.4|31956|31952.4|88
1678947000000|2023-03-16 06:10:00|31961.5|31957.9|31963.5|31959.9|31978.5|31974.9|31956.5|31952.9|104
1678947300000|2023-03-16 06:15:00|31963|31959.4|31940|31936.4|31966|31962.4|31935.5|31931.9|142
1678947600000|2023-03-16 06:20:00|31940.5|31936.9|31951.5|31947.9|31961.5|31957.9|31940.5|31936.9|156
1678947900000|2023-03-16 06:25:00|31949.5|31945.9|31948.5|31944.9|31952.5|31948.9|31941.5|31937.9|134
1678948200000|2023-03-16 06:30:00|31948|31944.4|31947.5|31943.9|31959.5|31955.9|31946.5|31942.9|106
1678948500000|2023-03-16 06:35:00|31948|31944.4|31958.5|31954.9|31969.5|31965.9|31947.5|31943.9|130
1678948800000|2023-03-16 06:40:00|31959|31955.4|31934|31930.4|31962|31958.4|31933|31929.4|251
1678949100000|2023-03-16 06:45:00|31933.5|31929.9|31908.5|31904.9|31934|31930.4|31898|31894.4|427
1678949400000|2023-03-16 06:50:00|31906.5|31902.9|31880|31876.4|31909.5|31905.9|31878.5|31874.9|341
1678949700000|2023-03-16 06:55:00|31880.5|31876.9|31889.5|31885.9|31899|31895.4|31880.5|31876.9|291
1678950000000|2023-03-16 07:00:00|31890|31886.4|31867.5|31863.9|31890|31886.4|31848|31844.4|750
1678950300000|2023-03-16 07:05:00|31867|31863.4|31886.5|31882.9|31886.5|31882.9|31863.5|31859.9|279
1678950600000|2023-03-16 07:10:00|31886|31882.4|31847.5|31843.9|31897.5|31893.9|31846|31842.4|483
1678950900000|2023-03-16 07:15:00|31848.5|31844.9|31877.5|31873.9|31879.5|31875.9|31845|31841.4|510
1678951200000|2023-03-16 07:20:00|31878.5|31874.9|31863.5|31859.9|31888.5|31884.9|31851.5|31847.9|369
1678951500000|2023-03-16 07:25:00|31864|31860.4|31860.5|31856.9|31867.5|31863.9|31844|31840.4|305
1678951800000|2023-03-16 07:30:00|31859.5|31855.9|31891.5|31887.9|31898|31894.4|31854.5|31850.9|423
1678952100000|2023-03-16 07:35:00|31891|31887.4|31891.5|31887.9|31895|31891.4|31869|31865.4|324
1678952400000|2023-03-16 07:40:00|31891|31887.4|31934.5|31930.9|31938|31934.4|31891|31887.4|572
1678952700000|2023-03-16 07:45:00|31935|31931.4|31937.5|31933.9|31946.5|31942.9|31923|31919.4|378
1678953000000|2023-03-16 07:50:00|31938|31934.4|31952.5|31948.9|31961.5|31957.9|31931.5|31927.9|284
1678953300000|2023-03-16 07:55:00|31953|31949.4|31960|31956.4|31966|31962.4|31936.5|31932.9|534
1678953600000|2023-03-16 08:00:00|31958.5|31954.9|31977.5|31973.9|31994|31990.4|31956|31952.4|1000
1678953900000|2023-03-16 08:05:00|31977|31973.4|31963|31959.4|31985|31981.4|31944|31940.4|575
1678954200000|2023-03-16 08:10:00|31958.5|31954.9|31907.5|31903.9|31978|31974.4|31905.5|31901.9|462
1678954500000|2023-03-16 08:15:00|31908|31904.4|31895.5|31891.9|31911.5|31907.9|31858.5|31854.9|726
1678954800000|2023-03-16 08:20:00|31893.5|31889.9|31870.5|31866.9|31900|31896.4|31864.5|31860.9|355
1678955100000|2023-03-16 08:25:00|31871|31867.4|31883.5|31879.9|31911.5|31907.9|31862.5|31858.9|448
1678955400000|2023-03-16 08:30:00|31884|31880.4|31893.5|31889.9|31926|31922.4|31884|31880.4|294
1678955700000|2023-03-16 08:35:00|31893|31889.4|31926|31922.4|31936|31932.4|31890.5|31886.9|328
1678956000000|2023-03-16 08:40:00|31925.5|31921.9|31936|31932.4|31947.5|31943.9|31914|31910.4|353
1678956300000|2023-03-16 08:45:00|31935.5|31931.9|31899.5|31895.9|31935.5|31931.9|31898.5|31894.9|306
1678956600000|2023-03-16 08:50:00|31900.5|31896.9|31894.5|31890.9|31905.5|31901.9|31867.5|31863.9|346
1678956900000|2023-03-16 08:55:00|31895|31891.4|31858|31854.4|31897|31893.4|31856.5|31852.9|341
1678957200000|2023-03-16 09:00:00|31857.5|31853.9|31864.5|31860.9|31874.5|31870.9|31848.5|31844.9|255
1678957500000|2023-03-16 09:05:00|31865|31861.4|31829|31825.4|31868|31864.4|31817.5|31813.9|486
1678957800000|2023-03-16 09:10:00|31829.5|31825.9|31830.5|31826.9|31850|31846.4|31819.5|31815.9|307
1678958100000|2023-03-16 09:15:00|31831|31827.4|31753.5|31749.9|31833|31829.4|31741.5|31737.9|1001
1678958400000|2023-03-16 09:20:00|31753|31749.4|31772|31768.4|31776.5|31772.9|31744|31740.4|551
1678958700000|2023-03-16 09:25:00|31772.5|31768.9|31794|31790.4|31812|31808.4|31764|31760.4|357
1678959000000|2023-03-16 09:30:00|31794.5|31790.9|31814|31810.4|31816|31812.4|31783|31779.4|255
1678959300000|2023-03-16 09:35:00|31813.5|31809.9|31773.5|31769.9|31827|31823.4|31772|31768.4|360
1678959600000|2023-03-16 09:40:00|31771|31767.4|31803|31799.4|31813|31809.4|31766|31762.4|212
1678959900000|2023-03-16 09:45:00|31802.5|31798.9|31782.5|31778.9|31808|31804.4|31777|31773.4|296
1678960200000|2023-03-16 09:50:00|31783|31779.4|31776.5|31772.9|31791.5|31787.9|31753|31749.4|370
1678960500000|2023-03-16 09:55:00|31777|31773.4|31812.5|31808.9|31813.5|31809.9|31777|31773.4|279
1678960800000|2023-03-16 10:00:00|31813|31809.4|31802.5|31798.9|31813|31809.4|31788.5|31784.9|198
1678961100000|2023-03-16 10:05:00|31802|31798.4|31809.5|31805.9|31814|31810.4|31799|31795.4|231
1678961400000|2023-03-16 10:10:00|31809|31805.4|31796.5|31792.9|31820|31816.4|31780.5|31776.9|259
1678961700000|2023-03-16 10:15:00|31797|31793.4|31819.5|31815.9|31823|31819.4|31785|31781.4|210
1678962000000|2023-03-16 10:20:00|31820|31816.4|31800|31796.4|31827.5|31823.9|31796|31792.4|148
1678962300000|2023-03-16 10:25:00|31800.5|31796.9|31829|31825.4|31833.5|31829.9|31795.5|31791.9|212
1678962600000|2023-03-16 10:30:00|31829.5|31825.9|31805.5|31801.9|31833.5|31829.9|31799.5|31795.9|241
1678962900000|2023-03-16 10:35:00|31806|31802.4|31834.5|31830.9|31834.5|31830.9|31798|31794.4|175
1678963200000|2023-03-16 10:40:00|31835|31831.4|31823|31819.4|31835|31831.4|31816|31812.4|130
1678963500000|2023-03-16 10:45:00|31822.5|31818.9|31795.5|31791.9|31826.5|31822.9|31788.5|31784.9|190
1678963800000|2023-03-16 10:50:00|31795|31791.4|31774|31770.4|31795.5|31791.9|31763|31759.4|329
1678964100000|2023-03-16 10:55:00|31773.5|31769.9|31824.5|31820.9|31824.5|31820.9|31770.5|31766.9|408
1678964400000|2023-03-16 11:00:00|31823|31819.4|31774.5|31770.9|31824|31820.4|31769.5|31765.9|308
1678964700000|2023-03-16 11:05:00|31772.5|31768.9|31743.5|31739.9|31776.5|31772.9|31722|31718.4|551
1678965000000|2023-03-16 11:10:00|31743|31739.4|31707|31703.4|31743.5|31739.9|31699.5|31695.9|685
1678965300000|2023-03-16 11:15:00|31706.5|31702.9|31720|31716.4|31730.5|31726.9|31703|31699.4|405
1678965600000|2023-03-16 11:20:00|31720.5|31716.9|31720.5|31716.9|31725.5|31721.9|31707|31703.4|378
1678965900000|2023-03-16 11:25:00|31722.5|31718.9|31732|31728.4|31747|31743.4|31721.5|31717.9|448
1678966200000|2023-03-16 11:30:00|31731.5|31727.9|31759|31755.4|31770.5|31766.9|31722|31718.4|369
1678966500000|2023-03-16 11:35:00|31759.5|31755.9|31775.5|31771.9|31777.5|31773.9|31756.5|31752.9|396
1678966800000|2023-03-16 11:40:00|31775|31771.4|31789|31785.4|31795|31791.4|31773.5|31769.9|325
1678967100000|2023-03-16 11:45:00|31789.5|31785.9|31814|31810.4|31822.5|31818.9|31789|31785.4|445
1678967400000|2023-03-16 11:50:00|31813.5|31809.9|31789|31785.4|31823|31819.4|31778.5|31774.9|452
1678967700000|2023-03-16 11:55:00|31789.5|31785.9|31775.5|31771.9|31791.5|31787.9|31772.5|31768.9|264
1678968000000|2023-03-16 12:00:00|31779|31775.4|31782.5|31778.9|31796.5|31792.9|31777.5|31773.9|396
1678968300000|2023-03-16 12:05:00|31783|31779.4|31781.5|31777.9|31791.5|31787.9|31763.5|31759.9|450
1678968600000|2023-03-16 12:10:00|31781|31777.4|31814.5|31810.9|31820.5|31816.9|31781|31777.4|499
1678968900000|2023-03-16 12:15:00|31815|31811.4|31853.5|31849.9|31855|31851.4|31814|31810.4|471
1678969200000|2023-03-16 12:20:00|31854|31850.4|31840.5|31836.9|31857.5|31853.9|31808.5|31804.9|609
1678969500000|2023-03-16 12:25:00|31837.5|31833.9|31834|31830.4|31853|31849.4|31830|31826.4|553
1678969800000|2023-03-16 12:30:00|31833.5|31829.9|31841.5|31837.9|31855|31851.4|31815.5|31811.9|653
1678970100000|2023-03-16 12:35:00|31840|31836.4|31793.5|31789.9|31840|31836.4|31790|31786.4|479
1678970400000|2023-03-16 12:40:00|31793|31789.4|31749|31745.4|31796|31792.4|31731|31727.4|2341
1678970700000|2023-03-16 12:45:00|31749.5|31745.9|31748.5|31744.9|31762|31758.4|31725|31721.4|920
1678971000000|2023-03-16 12:50:00|31747|31743.4|31768|31764.4|31789.5|31785.9|31736|31732.4|665
1678971300000|2023-03-16 12:55:00|31765|31761.4|31752.5|31748.9|31772.5|31768.9|31744|31740.4|457
1678971600000|2023-03-16 13:00:00|31748.5|31744.9|31728|31724.4|31755|31751.4|31705.5|31701.9|680
1678971900000|2023-03-16 13:05:00|31728.5|31724.9|31749|31745.4|31769.5|31765.9|31720.5|31716.9|620
1678972200000|2023-03-16 13:10:00|31749.5|31745.9|31742|31738.4|31756|31752.4|31734|31730.4|336
1678972500000|2023-03-16 13:15:00|31739.5|31735.9|31680|31676.4|31739.5|31735.9|31659.5|31655.9|2143
1678972800000|2023-03-16 13:20:00|31679.5|31675.9|31684|31680.4|31684.5|31680.9|31645.5|31641.9|1091
1678973100000|2023-03-16 13:25:00|31685|31681.4|31682.5|31678.9|31695|31691.4|31665|31661.4|1171
1678973400000|2023-03-16 13:30:00|31681.9|31679.5|31691.4|31689|31703.4|31701|31613.4|31611|5057
1678973700000|2023-03-16 13:35:00|31693.4|31691|31680.4|31678|31715.4|31713|31641.9|31639.5|4222
1678974000000|2023-03-16 13:40:00|31679.9|31677.5|31684.4|31682|31736.4|31734|31669.9|31667.5|2602
1678974300000|2023-03-16 13:45:00|31685.9|31683.5|31631|31628.6|31712.9|31710.5|31614|31611.6|2781
1678974600000|2023-03-16 13:50:00|31634|31631.6|31677.3|31674.9|31695.3|31692.9|31610.3|31607.9|2671
1678974900000|2023-03-16 13:55:00|31678.3|31675.9|31707.3|31704.9|31721.3|31718.9|31663.3|31660.9|2455
1678975200000|2023-03-16 14:00:00|31706.8|31704.4|31680.3|31677.9|31732.3|31729.9|31678.3|31675.9|3175
1678975500000|2023-03-16 14:05:00|31680.8|31678.4|31585.8|31583.4|31685.3|31682.9|31581.8|31579.4|4853
1678975800000|2023-03-16 14:10:00|31584.8|31582.4|31601.3|31598.9|31618.8|31616.4|31583.3|31580.9|2657
1678976100000|2023-03-16 14:15:00|31602.3|31599.9|31586.8|31584.4|31614.8|31612.4|31568.3|31565.9|2455
1678976400000|2023-03-16 14:20:00|31585.3|31582.9|31621.8|31619.4|31624.3|31621.9|31574.3|31571.9|2654
1678976700000|2023-03-16 14:25:00|31624.8|31622.4|31668.8|31666.4|31668.8|31666.4|31611.3|31608.9|2401
1678977000000|2023-03-16 14:30:00|31669.8|31667.4|31702.3|31699.9|31705.8|31703.4|31655.3|31652.9|2968
1678977300000|2023-03-16 14:35:00|31700.8|31698.4|31729.3|31726.9|31734.3|31731.9|31697.3|31694.9|2598
1678977600000|2023-03-16 14:40:00|31727.3|31724.9|31772.3|31769.9|31794.8|31792.4|31718.8|31716.4|3204
1678977900000|2023-03-16 14:45:00|31773.3|31770.9|31838.8|31836.4|31872.8|31870.4|31771.3|31768.9|3888
1678978200000|2023-03-16 14:50:00|31840.3|31837.9|31952.9|31950.5|31957.9|31955.5|31836.9|31834.5|5148
1678978500000|2023-03-16 14:55:00|31951.9|31949.5|31964.9|31962.5|31992.9|31990.5|31933.9|31931.5|5909
1678978800000|2023-03-16 15:00:00|31967.4|31965|31903.9|31901.5|31989.9|31987.5|31903.9|31901.5|4180
1678979100000|2023-03-16 15:05:00|31906.4|31904|31956.4|31954|32006.4|32004|31891.4|31889|4364
1678979400000|2023-03-16 15:10:00|31954.9|31952.5|31939.3|31936.9|31983.9|31981.5|31914.8|31912.4|3147
1678979700000|2023-03-16 15:15:00|31941.3|31938.9|31945.8|31943.4|31963.8|31961.4|31924.8|31922.4|2498
1678980000000|2023-03-16 15:20:00|31947.3|31944.9|31965.2|31962.8|31990.3|31987.9|31939.2|31936.8|4112
1678980300000|2023-03-16 15:25:00|31964.7|31962.3|32017.7|32015.3|32044.7|32042.3|31961.2|31958.8|5239
1678980600000|2023-03-16 15:30:00|32019.7|32017.3|31989.2|31986.8|32031.2|32028.8|31970.7|31968.3|2707
1678980900000|2023-03-16 15:35:00|31990.2|31987.8|32000.2|31997.8|32015.2|32012.8|31984.7|31982.3|1654
1678981200000|2023-03-16 15:40:00|32000.7|31998.3|32034.7|32032.3|32062.2|32059.8|31993.2|31990.8|2752
1678981500000|2023-03-16 15:45:00|32035.2|32032.8|32048.7|32046.3|32052.7|32050.3|32003.2|32000.8|1929
1678981800000|2023-03-16 15:50:00|32049.2|32046.8|32075.7|32073.3|32085.7|32083.3|32040.7|32038.3|2216
1678982100000|2023-03-16 15:55:00|32073.7|32071.3|32073.7|32071.3|32119.7|32117.3|32063.7|32061.3|3578
1678982400000|2023-03-16 16:00:00|32073.2|32070.8|32044.2|32041.8|32086.7|32084.3|32023.2|32020.8|3158
1678982700000|2023-03-16 16:05:00|32044.7|32042.3|31997.7|31995.3|32051.7|32049.3|31995.7|31993.3|2228
1678983000000|2023-03-16 16:10:00|31998.2|31995.8|32007.2|32004.8|32023.7|32021.3|31967.7|31965.3|2465
1678983300000|2023-03-16 16:15:00|32008.7|32006.3|32041.7|32039.3|32045.2|32042.8|32002.7|32000.3|1755
1678983600000|2023-03-16 16:20:00|32041.2|32038.8|32042.7|32040.3|32053.7|32051.3|32032.2|32029.8|1343
1678983900000|2023-03-16 16:25:00|32043.7|32041.3|32068.2|32065.8|32078.2|32075.8|32036.7|32034.3|1631
1678984200000|2023-03-16 16:30:00|32066.7|32064.3|32042.7|32040.3|32074.7|32072.3|32036.2|32033.8|1282
1678984500000|2023-03-16 16:35:00|32042.2|32039.8|32059.2|32056.8|32064.2|32061.8|32010.2|32007.8|1665
1678984800000|2023-03-16 16:40:00|32059.7|32057.3|32081.7|32079.3|32082.7|32080.3|32047.2|32044.8|1169
1678985100000|2023-03-16 16:45:00|32081.2|32078.8|32129.7|32127.3|32130.7|32128.3|32069.7|32067.3|2883
1678985400000|2023-03-16 16:50:00|32129.2|32126.8|32175.2|32172.8|32225.2|32222.8|32129.2|32126.8|4973
1678985700000|2023-03-16 16:55:00|32176.7|32174.3|32199.7|32197.3|32207.7|32205.3|32173.2|32170.8|1585
1678986000000|2023-03-16 17:00:00|32201.2|32198.8|32257.2|32254.8|32257.2|32254.8|32194.7|32192.3|2331
1678986300000|2023-03-16 17:05:00|32256.7|32254.3|32236.7|32234.3|32277.2|32274.8|32234.2|32231.8|2190
1678986600000|2023-03-16 17:10:00|32236.2|32233.8|32238.7|32236.3|32256.2|32253.8|32224.2|32221.8|1586
1678986900000|2023-03-16 17:15:00|32237.7|32235.3|32191.7|32189.3|32246.2|32243.8|32171.7|32169.3|2635
1678987200000|2023-03-16 17:20:00|32193.2|32190.8|32230.7|32228.3|32230.7|32228.3|32181.7|32179.3|1549
1678987500000|2023-03-16 17:25:00|32231.2|32228.8|32209.2|32206.8|32233.7|32231.3|32206.7|32204.3|1308
1678987800000|2023-03-16 17:30:00|32210.2|32207.8|32204.2|32201.8|32223.2|32220.8|32184.2|32181.8|1184
1678988100000|2023-03-16 17:35:00|32203.7|32201.3|32209.2|32206.8|32210.7|32208.3|32182.7|32180.3|914
1678988400000|2023-03-16 17:40:00|32210.7|32208.3|32212.2|32209.8|32231.7|32229.3|32193.7|32191.3|1151
1678988700000|2023-03-16 17:45:00|32213.2|32210.8|32210.2|32207.8|32230.2|32227.8|32203.7|32201.3|892
1678989000000|2023-03-16 17:50:00|32211.7|32209.3|32214.7|32212.3|32222.2|32219.8|32160.2|32157.8|2799
1678989300000|2023-03-16 17:55:00|32213.7|32211.3|32208.7|32206.3|32228.7|32226.3|32196.7|32194.3|1268
1678989600000|2023-03-16 18:00:00|32208.2|32205.8|32181.7|32179.3|32213.2|32210.8|32174.2|32171.8|1494
1678989900000|2023-03-16 18:05:00|32182.7|32180.3|32176.2|32173.8|32186.7|32184.3|32142.2|32139.8|1726
1678990200000|2023-03-16 18:10:00|32177.7|32175.3|32157.7|32155.3|32189.7|32187.3|32152.7|32150.3|944
1678990500000|2023-03-16 18:15:00|32157.2|32154.8|32162.2|32159.8|32178.2|32175.8|32135.7|32133.3|1428
1678990800000|2023-03-16 18:20:00|32162.7|32160.3|32159.7|32157.3|32175.7|32173.3|32159.7|32157.3|558
1678991100000|2023-03-16 18:25:00|32159.2|32156.8|32183.2|32180.8|32187.2|32184.8|32145.7|32143.3|1570
1678991400000|2023-03-16 18:30:00|32183.7|32181.3|32115.2|32112.8|32186.2|32183.8|32099.7|32097.3|2194
1678991700000|2023-03-16 18:35:00|32116.7|32114.3|32165.2|32162.8|32171.2|32168.8|32115.2|32112.8|1226
1678992000000|2023-03-16 18:40:00|32165.7|32163.3|32186.7|32184.3|32193.2|32190.8|32157.7|32155.3|1041
1678992300000|2023-03-16 18:45:00|32187.7|32185.3|32165.7|32163.3|32187.7|32185.3|32154.7|32152.3|1158
1678992600000|2023-03-16 18:50:00|32165.2|32162.8|32157.2|32154.8|32175.2|32172.8|32152.2|32149.8|803
1678992900000|2023-03-16 18:55:00|32157.7|32155.3|32195.7|32193.3|32199.7|32197.3|32155.2|32152.8|1099
1678993200000|2023-03-16 19:00:00|32196.7|32194.3|32204.2|32201.8|32215.7|32213.3|32190.7|32188.3|1096
1678993500000|2023-03-16 19:05:00|32204.7|32202.3|32209.7|32207.3|32239.7|32237.3|32204.2|32201.8|1390
1678993800000|2023-03-16 19:10:00|32210.7|32208.3|32198.9|32196.5|32228.7|32226.3|32196.6|32194.2|1206
1678994100000|2023-03-16 19:15:00|32199.9|32197.5|32189.6|32187.2|32209.7|32207.3|32183.7|32181.3|989
1678994400000|2023-03-16 19:20:00|32190.6|32188.2|32231.2|32228.8|32243.2|32240.8|32185.6|32183.2|1631
1678994700000|2023-03-16 19:25:00|32229.2|32226.8|32234.2|32231.8|32239.7|32237.3|32205.2|32202.8|1108
1678995000000|2023-03-16 19:30:00|32233.7|32231.3|32233.2|32230.8|32240.2|32237.8|32214.2|32211.8|1188
1678995300000|2023-03-16 19:35:00|32233.7|32231.3|32230.2|32227.8|32233.7|32231.3|32202.2|32199.8|1053
1678995600000|2023-03-16 19:40:00|32228.7|32226.3|32278.2|32275.8|32283.2|32280.8|32223.2|32220.8|2083
1678995900000|2023-03-16 19:45:00|32274.2|32271.8|32239.2|32236.8|32274.2|32271.8|32212.2|32209.8|2762
1678996200000|2023-03-16 19:50:00|32237.7|32235.3|32219.2|32216.8|32255.2|32252.8|32208.2|32205.8|2554
1678996500000|2023-03-16 19:55:00|32213.7|32211.3|32254.7|32252.3|32261.2|32258.8|32190.2|32187.8|4884
1678996800000|2023-03-16 20:00:00|32255.9|32251.1|32246.9|32242.1|32258.4|32253.6|32237.4|32232.6|1600
1678997100000|2023-03-16 20:05:00|32245.9|32241.1|32248.9|32244.1|32258.9|32254.1|32240.9|32236.1|497
1678997400000|2023-03-16 20:10:00|32249.4|32244.6|32249.9|32245.1|32255.4|32250.6|32236.4|32231.6|613
1678997700000|2023-03-16 20:15:00|32250.9|32246.1|32276.9|32272.1|32277.9|32273.1|32249.4|32244.6|298
1678998000000|2023-03-16 20:20:00|32275.9|32271.1|32276.4|32271.6|32278.9|32274.1|32271.9|32267.1|296
1678998300000|2023-03-16 20:25:00|32274.9|32270.1|32269.9|32265.1|32277.4|32272.6|32267.9|32263.1|217
1678998600000|2023-03-16 20:30:00|32269.4|32264.6|32268.9|32264.1|32270.9|32266.1|32256.4|32251.6|280
1678998900000|2023-03-16 20:35:00|32268.4|32263.6|32263.9|32259.1|32268.4|32263.6|32259.4|32254.6|137
1678999200000|2023-03-16 20:40:00|32263.4|32258.6|32261.4|32256.6|32273.9|32269.1|32260.4|32255.6|207
1678999500000|2023-03-16 20:45:00|32260.9|32256.1|32265.9|32261.1|32266.9|32262.1|32258.9|32254.1|122
1678999800000|2023-03-16 20:50:00|32266.4|32261.6|32264.9|32260.1|32267.4|32262.6|32263.9|32259.1|101
1679000100000|2023-03-16 20:55:00|32264.4|32259.6|32264.8|32255|32267.4|32262.6|32261.4|32255|107
1679000400000|2023-03-16 21:00:00|32265.7|32255.9|32260.5|32250.7|32266.1|32256.3|32259.3|32249.5|0
1679000700000|2023-03-16 21:05:00|32262.1|32252.3|32259.2|32249.4|32262.1|32252.3|32258.7|32248.9|0
1679001000000|2023-03-16 21:10:00|32262.2|32252.4|32260.5|32250.7|32262.2|32252.4|32257.7|32247.9|0
1679001300000|2023-03-16 21:15:00|32259.8|32250|32255.5|32245.7|32260.4|32250.6|32255.5|32245.7|0
1679001600000|2023-03-16 21:20:00|32255.8|32246|32251.4|32241.6|32255.8|32246|32251.4|32241.6|0
1679001900000|2023-03-16 21:25:00|32250.8|32241|32247.6|32237.8|32251.9|32242.1|32242.2|32232.4|0
1679002200000|2023-03-16 21:30:00|32247.3|32237.5|32245.5|32235.7|32249.8|32240|32243|32233.2|0
1679002500000|2023-03-16 21:35:00|32245.4|32235.6|32243.7|32233.9|32245.7|32235.9|32240.8|32231|0
1679002800000|2023-03-16 21:40:00|32244|32234.2|32243.4|32233.6|32245.9|32236.1|32241.5|32231.7|0
1679003100000|2023-03-16 21:45:00|32243.3|32233.5|32243.7|32233.9|32247.5|32237.7|32243.3|32233.5|0
1679003400000|2023-03-16 21:50:00|32244|32234.2|32243.2|32233.4|32245.6|32235.8|32242.9|32233.1|0
1679003700000|2023-03-16 21:55:00|32243.4|32233.6|32240|32230.2|32243.7|32233.9|32240|32230.2|0
1679004000000|2023-03-16 22:00:00|32240.9|32236.1|32224.4|32219.6|32240.9|32236.1|32210.4|32205.6|234
1679004300000|2023-03-16 22:05:00|32225.4|32220.6|32235.4|32230.6|32238.9|32234.1|32225.4|32220.6|168
1679004600000|2023-03-16 22:10:00|32235.9|32231.1|32222.9|32218.1|32237.4|32232.6|32221.9|32217.1|111
1679004900000|2023-03-16 22:15:00|32223.4|32218.6|32213.9|32209.1|32223.4|32218.6|32213.4|32208.6|155
1679005200000|2023-03-16 22:20:00|32214.4|32209.6|32199.9|32195.1|32221.4|32216.6|32195.9|32191.1|205
1679005500000|2023-03-16 22:25:00|32200.4|32195.6|32206.4|32201.6|32208.4|32203.6|32196.4|32191.6|97
1679005800000|2023-03-16 22:30:00|32206.9|32202.1|32207.9|32203.1|32210.4|32205.6|32200.9|32196.1|101
1679006100000|2023-03-16 22:35:00|32207.4|32202.6|32208.9|32204.1|32212.9|32208.1|32202.4|32197.6|64
1679006400000|2023-03-16 22:40:00|32208.4|32203.6|32211.9|32207.1|32216.9|32212.1|32206.9|32202.1|40
1679006700000|2023-03-16 22:45:00|32212.4|32207.6|32213.9|32209.1|32217.4|32212.6|32209.9|32205.1|45
1679007000000|2023-03-16 22:50:00|32213.4|32208.6|32226.9|32222.1|32230.9|32226.1|32213.4|32208.6|89
1679007300000|2023-03-16 22:55:00|32227.4|32222.6|32231.9|32227.1|32234.4|32229.6|32224.9|32220.1|34
1679007600000|2023-03-16 23:00:00|32232.4|32227.6|32225.9|32221.1|32233.4|32228.6|32224.4|32219.6|138
1679007900000|2023-03-16 23:05:00|32226.4|32221.6|32241.9|32237.1|32244.9|32240.1|32224.9|32220.1|102
1679008200000|2023-03-16 23:10:00|32241.4|32236.6|32240.9|32236.1|32242.4|32237.6|32232.9|32228.1|75
1679008500000|2023-03-16 23:15:00|32241.9|32237.1|32247.9|32243.1|32255.4|32250.6|32241.4|32236.6|152
1679008800000|2023-03-16 23:20:00|32247.4|32242.6|32244.9|32240.1|32250.4|32245.6|32242.4|32237.6|111
1679009100000|2023-03-16 23:25:00|32245.4|32240.6|32243.9|32239.1|32250.9|32246.1|32241.9|32237.1|124
1679009400000|2023-03-16 23:30:00|32245.9|32241.1|32247.9|32243.1|32250.9|32246.1|32239.9|32235.1|124
1679009700000|2023-03-16 23:35:00|32247.4|32242.6|32237.9|32233.1|32247.4|32242.6|32237.4|32232.6|88
1679010000000|2023-03-16 23:40:00|32238.9|32234.1|32237.9|32233.1|32242.4|32237.6|32234.9|32230.1|128
1679010300000|2023-03-16 23:45:00|32238.4|32233.6|32234.9|32230.1|32239.4|32234.6|32227.4|32222.6|109
1679010600000|2023-03-16 23:50:00|32234.4|32229.6|32229.4|32224.6|32237.9|32233.1|32226.9|32222.1|62
1679010900000|2023-03-16 23:55:00|32228.9|32224.1|32229.4|32224.6|32234.9|32230.1|32227.4|32222.6|67
1679011200000|2023-03-17 00:00:00|32229.9|32225.1|32222.9|32218.1|32232.9|32228.1|32218.9|32214.1|205
1679011500000|2023-03-17 00:05:00|32222.4|32217.6|32206.9|32202.1|32224.9|32220.1|32204.9|32200.1|223
1679011800000|2023-03-17 00:10:00|32206.4|32201.6|32203.9|32199.1|32211.9|32207.1|32202.4|32197.6|168
1679012100000|2023-03-17 00:15:00|32204.4|32199.6|32201.9|32197.1|32205.9|32201.1|32195.4|32190.6|331
1679012400000|2023-03-17 00:20:00|32202.4|32197.6|32197.9|32193.1|32202.9|32198.1|32192.4|32187.6|127
1679012700000|2023-03-17 00:25:00|32197.4|32192.6|32199.9|32195.1|32200.9|32196.1|32192.4|32187.6|162
1679013000000|2023-03-17 00:30:00|32199.4|32194.6|32207.9|32203.1|32210.4|32205.6|32197.4|32192.6|164
1679013300000|2023-03-17 00:35:00|32207.4|32202.6|32194.9|32190.1|32209.9|32205.1|32191.4|32186.6|153
1679013600000|2023-03-17 00:40:00|32194.4|32189.6|32198.9|32194.1|32203.9|32199.1|32192.9|32188.1|155
1679013900000|2023-03-17 00:45:00|32199.4|32194.6|32203.9|32199.1|32206.9|32202.1|32196.4|32191.6|127
1679014200000|2023-03-17 00:50:00|32204.4|32199.6|32188.9|32184.1|32204.9|32200.1|32187.9|32183.1|183
1679014500000|2023-03-17 00:55:00|32189.4|32184.6|32194.9|32190.1|32201.9|32197.1|32187.4|32182.6|182
1679014800000|2023-03-17 01:00:00|32195.4|32190.6|32196.9|32192.1|32202.4|32197.6|32194.9|32190.1|96
1679015100000|2023-03-17 01:05:00|32197.9|32193.1|32194.9|32190.1|32198.4|32193.6|32191.4|32186.6|83
1679015400000|2023-03-17 01:10:00|32194.4|32189.6|32199.9|32195.1|32201.9|32197.1|32193.4|32188.6|96
1679015700000|2023-03-17 01:15:00|32199.4|32194.6|32206.9|32202.1|32216.4|32211.6|32199.4|32194.6|259
1679016000000|2023-03-17 01:20:00|32206.4|32201.6|32213.9|32209.1|32218.9|32214.1|32205.9|32201.1|213
1679016300000|2023-03-17 01:25:00|32213.4|32208.6|32217.9|32213.1|32218.9|32214.1|32207.9|32203.1|65
1679016600000|2023-03-17 01:30:00|32218.4|32213.6|32208.4|32203.6|32221.9|32217.1|32206.9|32202.1|92
1679016900000|2023-03-17 01:35:00|32208.9|32204.1|32203.4|32198.6|32210.9|32206.1|32198.9|32194.1|98
1679017200000|2023-03-17 01:40:00|32203.9|32199.1|32210.9|32206.1|32219.9|32215.1|32202.9|32198.1|105
1679017500000|2023-03-17 01:45:00|32210.4|32205.6|32207.9|32203.1|32214.9|32210.1|32205.9|32201.1|58
1679017800000|2023-03-17 01:50:00|32208.9|32204.1|32217.9|32213.1|32220.4|32215.6|32208.9|32204.1|75
1679018100000|2023-03-17 01:55:00|32216.4|32211.6|32217.9|32213.1|32219.9|32215.1|32212.9|32208.1|118
1679018400000|2023-03-17 02:00:00|32218.4|32213.6|32233.9|32229.1|32236.4|32231.6|32218.4|32213.6|135
1679018700000|2023-03-17 02:05:00|32234.4|32229.6|32232.9|32228.1|32236.4|32231.6|32229.9|32225.1|81
1679019000000|2023-03-17 02:10:00|32233.4|32228.6|32226.9|32222.1|32233.4|32228.6|32223.4|32218.6|56
1679019300000|2023-03-17 02:15:00|32226.4|32221.6|32222.9|32218.1|32226.9|32222.1|32218.4|32213.6|76
1679019600000|2023-03-17 02:20:00|32223.4|32218.6|32214.9|32210.1|32226.9|32222.1|32214.9|32210.1|48
1679019900000|2023-03-17 02:25:00|32215.4|32210.6|32226.9|32222.1|32228.9|32224.1|32214.4|32209.6|67
1679020200000|2023-03-17 02:30:00|32227.9|32223.1|32225.9|32221.1|32231.9|32227.1|32222.4|32217.6|104
1679020500000|2023-03-17 02:35:00|32226.4|32221.6|32227.9|32223.1|32228.9|32224.1|32221.9|32217.1|52
1679020800000|2023-03-17 02:40:00|32228.4|32223.6|32222.4|32217.6|32230.4|32225.6|32220.9|32216.1|81
1679021100000|2023-03-17 02:45:00|32222.9|32218.1|32216.9|32212.1|32223.9|32219.1|32214.9|32210.1|44
1679021400000|2023-03-17 02:50:00|32217.4|32212.6|32220.9|32216.1|32225.4|32220.6|32214.9|32210.1|67
1679021700000|2023-03-17 02:55:00|32221.4|32216.6|32219.9|32215.1|32222.9|32218.1|32217.9|32213.1|16
1679022000000|2023-03-17 03:00:00|32220.4|32215.6|32223.9|32219.1|32225.4|32220.6|32216.9|32212.1|80
1679022300000|2023-03-17 03:05:00|32223.4|32218.6|32231.9|32227.1|32233.4|32228.6|32221.9|32217.1|84
1679022600000|2023-03-17 03:10:00|32232.4|32227.6|32232.9|32228.1|32236.9|32232.1|32228.9|32224.1|145
1679022900000|2023-03-17 03:15:00|32233.4|32228.6|32238.4|32233.6|32238.4|32233.6|32229.4|32224.6|70
1679023200000|2023-03-17 03:20:00|32237.9|32233.1|32241.4|32236.6|32241.9|32237.1|32234.4|32229.6|91
1679023500000|2023-03-17 03:25:00|32239.9|32235.1|32230.9|32226.1|32242.4|32237.6|32227.9|32223.1|86
1679023800000|2023-03-17 03:30:00|32231.4|32226.6|32229.9|32225.1|32232.9|32228.1|32224.9|32220.1|39
1679024100000|2023-03-17 03:35:00|32229.4|32224.6|32231.4|32226.6|32233.4|32228.6|32226.9|32222.1|58
1679024400000|2023-03-17 03:40:00|32230.9|32226.1|32226.9|32222.1|32230.9|32226.1|32224.9|32220.1|34
1679024700000|2023-03-17 03:45:00|32227.4|32222.6|32220.9|32216.1|32227.4|32222.6|32217.9|32213.1|47
1679025000000|2023-03-17 03:50:00|32220.4|32215.6|32226.9|32222.1|32227.4|32222.6|32218.9|32214.1|55
1679025300000|2023-03-17 03:55:00|32226.4|32221.6|32226.9|32222.1|32227.9|32223.1|32224.4|32219.6|36
1679025600000|2023-03-17 04:00:00|32227.4|32222.6|32224.9|32220.1|32228.9|32224.1|32223.4|32218.6|64
1679025900000|2023-03-17 04:05:00|32225.4|32220.6|32230.9|32226.1|32235.4|32230.6|32224.9|32220.1|74
1679026200000|2023-03-17 04:10:00|32231.4|32226.6|32236.9|32232.1|32237.9|32233.1|32231.4|32226.6|44
1679026500000|2023-03-17 04:15:00|32237.4|32232.6|32235.9|32231.1|32238.4|32233.6|32234.4|32229.6|39
1679026800000|2023-03-17 04:20:00|32236.4|32231.6|32258.9|32254.1|32260.4|32255.6|32235.4|32230.6|186
1679027100000|2023-03-17 04:25:00|32259.4|32254.6|32242.9|32238.1|32262.9|32258.1|32241.4|32236.6|138
1679027400000|2023-03-17 04:30:00|32242.4|32237.6|32247.4|32242.6|32248.9|32244.1|32237.9|32233.1|86
1679027700000|2023-03-17 04:35:00|32247.9|32243.1|32249.9|32245.1|32253.4|32248.6|32244.9|32240.1|93
1679028000000|2023-03-17 04:40:00|32250.9|32246.1|32247.9|32243.1|32254.4|32249.6|32245.9|32241.1|42
1679028300000|2023-03-17 04:45:00|32248.4|32243.6|32242.4|32237.6|32249.4|32244.6|32240.9|32236.1|60
1679028600000|2023-03-17 04:50:00|32242.9|32238.1|32240.4|32235.6|32245.4|32240.6|32239.4|32234.6|47
1679028900000|2023-03-17 04:55:00|32240.9|32236.1|32247.9|32243.1|32248.9|32244.1|32240.9|32236.1|49
1679029200000|2023-03-17 05:00:00|32247.4|32242.6|32241.9|32237.1|32251.9|32247.1|32237.9|32233.1|111
1679029500000|2023-03-17 05:05:00|32241.4|32236.6|32238.9|32234.1|32244.9|32240.1|32236.4|32231.6|33
1679029800000|2023-03-17 05:10:00|32240.9|32236.1|32247.9|32243.1|32250.9|32246.1|32238.4|32233.6|66
1679030100000|2023-03-17 05:15:00|32248.4|32243.6|32242.9|32238.1|32249.9|32245.1|32239.9|32235.1|88
1679030400000|2023-03-17 05:20:00|32243.4|32238.6|32241.9|32237.1|32247.4|32242.6|32241.9|32237.1|27
1679030700000|2023-03-17 05:25:00|32241.4|32236.6|32243.9|32239.1|32245.9|32241.1|32238.9|32234.1|36
1679031000000|2023-03-17 05:30:00|32243.4|32238.6|32245.9|32241.1|32253.4|32248.6|32243.4|32238.6|66
1679031300000|2023-03-17 05:35:00|32246.4|32241.6|32241.9|32237.1|32249.9|32245.1|32240.9|32236.1|61
1679031600000|2023-03-17 05:40:00|32240.9|32236.1|32237.9|32233.1|32241.9|32237.1|32235.9|32231.1|50
1679031900000|2023-03-17 05:45:00|32237.4|32232.6|32233.9|32229.1|32239.9|32235.1|32233.9|32229.1|28
1679032200000|2023-03-17 05:50:00|32234.4|32229.6|32231.9|32227.1|32236.9|32232.1|32226.9|32222.1|63
1679032500000|2023-03-17 05:55:00|32231.4|32226.6|32234.9|32230.1|32235.9|32231.1|32229.9|32225.1|45
1679032800000|2023-03-17 06:00:00|32234.3|32230.7|32219.3|32215.7|32236.3|32232.7|32219.3|32215.7|102
1679033100000|2023-03-17 06:05:00|32219.8|32216.2|32212.8|32209.2|32222.3|32218.7|32212.8|32209.2|97
1679033400000|2023-03-17 06:10:00|32212.3|32208.7|32212.8|32209.2|32222.8|32219.2|32207.3|32203.7|128
1679033700000|2023-03-17 06:15:00|32212.3|32208.7|32211.3|32207.7|32213.3|32209.7|32200.3|32196.7|88
1679034000000|2023-03-17 06:20:00|32210.8|32207.2|32215.3|32211.7|32218.3|32214.7|32203.3|32199.7|88
1679034300000|2023-03-17 06:25:00|32215.8|32212.2|32220.3|32216.7|32220.8|32217.2|32214.3|32210.7|67
1679034600000|2023-03-17 06:30:00|32219.8|32216.2|32211.3|32207.7|32220.3|32216.7|32206.3|32202.7|95
1679034900000|2023-03-17 06:35:00|32211.8|32208.2|32202.3|32198.7|32212.8|32209.2|32197.8|32194.2|88
1679035200000|2023-03-17 06:40:00|32201.8|32198.2|32211.3|32207.7|32211.8|32208.2|32199.3|32195.7|57
1679035500000|2023-03-17 06:45:00|32211.8|32208.2|32216.3|32212.7|32219.3|32215.7|32208.3|32204.7|103
1679035800000|2023-03-17 06:50:00|32215.8|32212.2|32227.3|32223.7|32228.8|32225.2|32213.8|32210.2|153
1679036100000|2023-03-17 06:55:00|32227.8|32224.2|32257.3|32253.7|32258.3|32254.7|32227.8|32224.2|294
1679036400000|2023-03-17 07:00:00|32256.8|32253.2|32244.8|32241.2|32266.3|32262.7|32244.8|32241.2|497
1679036700000|2023-03-17 07:05:00|32245.3|32241.7|32235.3|32231.7|32246.3|32242.7|32223.3|32219.7|290
1679037000000|2023-03-17 07:10:00|32234.8|32231.2|32232.3|32228.7|32237.3|32233.7|32222.3|32218.7|193
1679037300000|2023-03-17 07:15:00|32231.8|32228.2|32234.8|32231.2|32242.3|32238.7|32230.3|32226.7|127
1679037600000|2023-03-17 07:20:00|32234.3|32230.7|32227.3|32223.7|32242.3|32238.7|32226.3|32222.7|168
1679037900000|2023-03-17 07:25:00|32226.8|32223.2|32236.3|32232.7|32239.3|32235.7|32225.8|32222.2|149
1679038200000|2023-03-17 07:30:00|32237.3|32233.7|32248.3|32244.7|32251.3|32247.7|32233.8|32230.2|278
1679038500000|2023-03-17 07:35:00|32247.8|32244.2|32256.3|32252.7|32258.3|32254.7|32246.3|32242.7|199
1679038800000|2023-03-17 07:40:00|32256.8|32253.2|32252.3|32248.7|32263.8|32260.2|32250.8|32247.2|216
1679039100000|2023-03-17 07:45:00|32252.8|32249.2|32252.3|32248.7|32257.3|32253.7|32244.3|32240.7|164
1679039400000|2023-03-17 07:50:00|32251.8|32248.2|32244.8|32241.2|32254.8|32251.2|32243.3|32239.7|135
1679039700000|2023-03-17 07:55:00|32245.3|32241.7|32242.3|32238.7|32254.8|32251.2|32239.3|32235.7|295
1679040000000|2023-03-17 08:00:00|32245.3|32241.7|32259.3|32255.7|32272.3|32268.7|32235.3|32231.7|1162
1679040300000|2023-03-17 08:05:00|32260.8|32257.2|32284.3|32280.7|32299.3|32295.7|32255.3|32251.7|1051
1679040600000|2023-03-17 08:10:00|32286.3|32282.7|32301.8|32298.2|32326.3|32322.7|32285.8|32282.2|880
1679040900000|2023-03-17 08:15:00|32303.3|32299.7|32303.3|32299.7|32325.3|32321.7|32290.8|32287.2|767
1679041200000|2023-03-17 08:20:00|32302.8|32299.2|32332.3|32328.7|32333.3|32329.7|32300.3|32296.7|688
1679041500000|2023-03-17 08:25:00|32331.8|32328.2|32324.3|32320.7|32340.3|32336.7|32320.8|32317.2|501
1679041800000|2023-03-17 08:30:00|32325.3|32321.7|32315.3|32311.7|32329.3|32325.7|32296.3|32292.7|777
1679042100000|2023-03-17 08:35:00|32313.3|32309.7|32319.3|32315.7|32327.3|32323.7|32300.8|32297.2|802
1679042400000|2023-03-17 08:40:00|32319.8|32316.2|32283.7|32280.1|32323.3|32319.7|32281.3|32277.7|949
1679042700000|2023-03-17 08:45:00|32284.2|32280.6|32272|32268.4|32303.1|32299.5|32268|32264.4|541
1679043000000|2023-03-17 08:50:00|32272.5|32268.9|32254|32250.4|32275|32271.4|32244.5|32240.9|382
1679043300000|2023-03-17 08:55:00|32253.5|32249.9|32253.5|32249.9|32258|32254.4|32239|32235.4|369
1679043600000|2023-03-17 09:00:00|32254.5|32250.9|32298.5|32294.9|32303.5|32299.9|32251|32247.4|918
1679043900000|2023-03-17 09:05:00|32299|32295.4|32278|32274.4|32301|32297.4|32274|32270.4|276
1679044200000|2023-03-17 09:10:00|32277.5|32273.9|32261.5|32257.9|32280|32276.4|32260.5|32256.9|254
1679044500000|2023-03-17 09:15:00|32260.5|32256.9|32266.5|32262.9|32273.5|32269.9|32251|32247.4|292
1679044800000|2023-03-17 09:20:00|32267|32263.4|32255|32251.4|32267.5|32263.9|32241|32237.4|143
1679045100000|2023-03-17 09:25:00|32256|32252.4|32249.5|32245.9|32257|32253.4|32236.5|32232.9|329
1679045400000|2023-03-17 09:30:00|32250|32246.4|32268|32264.4|32273.5|32269.9|32241.5|32237.9|258
1679045700000|2023-03-17 09:35:00|32267.5|32263.9|32276.5|32272.9|32282|32278.4|32261.5|32257.9|174
1679046000000|2023-03-17 09:40:00|32276|32272.4|32251.5|32247.9|32278.5|32274.9|32251|32247.4|204
1679046300000|2023-03-17 09:45:00|32251|32247.4|32238|32234.4|32253.5|32249.9|32232|32228.4|191
1679046600000|2023-03-17 09:50:00|32237.5|32233.9|32244|32240.4|32256|32252.4|32233.5|32229.9|280
1679046900000|2023-03-17 09:55:00|32244.5|32240.9|32247.5|32243.9|32262.5|32258.9|32235.5|32231.9|331
1679047200000|2023-03-17 10:00:00|32246.5|32242.9|32240.5|32236.9|32250.5|32246.9|32232.5|32228.9|309
1679047500000|2023-03-17 10:05:00|32241|32237.4|32226|32222.4|32241|32237.4|32222|32218.4|367
1679047800000|2023-03-17 10:10:00|32225.5|32221.9|32190|32186.4|32225.5|32221.9|32184.5|32180.9|650
1679048100000|2023-03-17 10:15:00|32190.5|32186.9|32164.5|32160.9|32196.5|32192.9|32163.5|32159.9|598
1679048400000|2023-03-17 10:20:00|32165|32161.4|32172.5|32168.9|32182|32178.4|32159.5|32155.9|475
1679048700000|2023-03-17 10:25:00|32173|32169.4|32181.5|32177.9|32184|32180.4|32172|32168.4|239
1679049000000|2023-03-17 10:30:00|32181|32177.4|32187.5|32183.9|32194.5|32190.9|32180|32176.4|305
1679049300000|2023-03-17 10:35:00|32187|32183.4|32189|32185.4|32196|32192.4|32177.5|32173.9|310
1679049600000|2023-03-17 10:40:00|32191|32187.4|32163.5|32159.9|32194.5|32190.9|32162|32158.4|379
1679049900000|2023-03-17 10:45:00|32163|32159.4|32143.5|32139.9|32164.5|32160.9|32137|32133.4|596
1679050200000|2023-03-17 10:50:00|32145.5|32141.9|32155.5|32151.9|32159.5|32155.9|32144.5|32140.9|653
1679050500000|2023-03-17 10:55:00|32156|32152.4|32149.5|32145.9|32159.5|32155.9|32142.5|32138.9|357
1679050800000|2023-03-17 11:00:00|32149|32145.4|32140|32136.4|32155|32151.4|32133|32129.4|526
1679051100000|2023-03-17 11:05:00|32139.5|32135.9|32131.5|32127.9|32148|32144.4|32131|32127.4|379
1679051400000|2023-03-17 11:10:00|32131|32127.4|32115.5|32111.9|32141.5|32137.9|32113|32109.4|829
1679051700000|2023-03-17 11:15:00|32116|32112.4|32109.5|32105.9|32131.5|32127.9|32106.5|32102.9|504
1679052000000|2023-03-17 11:20:00|32109|32105.4|32124|32120.4|32126.5|32122.9|32101.5|32097.9|561
1679052300000|2023-03-17 11:25:00|32124.5|32120.9|32101.5|32097.9|32128.5|32124.9|32098.5|32094.9|526
1679052600000|2023-03-17 11:30:00|32101|32097.4|32095|32091.4|32102.5|32098.9|32091|32087.4|892
1679052900000|2023-03-17 11:35:00|32094.5|32090.9|32089.5|32085.9|32094.5|32090.9|32075.5|32071.9|766
1679053200000|2023-03-17 11:40:00|32090.5|32086.9|32098.5|32094.9|32099.5|32095.9|32083.5|32079.9|438
1679053500000|2023-03-17 11:45:00|32098|32094.4|32117.5|32113.9|32123.5|32119.9|32093.5|32089.9|559
1679053800000|2023-03-17 11:50:00|32118.5|32114.9|32121|32117.4|32127|32123.4|32107.5|32103.9|425
1679054100000|2023-03-17 11:55:00|32121.5|32117.9|32111.5|32107.9|32126.5|32122.9|32107.5|32103.9|386
1679054400000|2023-03-17 12:00:00|32110.5|32106.9|32093.5|32089.9|32121.5|32117.9|32084.5|32080.9|1510
1679054700000|2023-03-17 12:05:00|32093|32089.4|32064.5|32060.9|32094.5|32090.9|32061.5|32057.9|791
1679055000000|2023-03-17 12:10:00|32064|32060.4|32063|32059.4|32085|32081.4|32059.5|32055.9|583
1679055300000|2023-03-17 12:15:00|32063.5|32059.9|32054.5|32050.9|32072.5|32068.9|32046.5|32042.9|705
1679055600000|2023-03-17 12:20:00|32054|32050.4|31995|31991.4|32055|32051.4|31983.5|31979.9|1422
1679055900000|2023-03-17 12:25:00|31994.5|31990.9|32003.5|31999.9|32006.5|32002.9|31978.5|31974.9|1302
1679056200000|2023-03-17 12:30:00|32002.5|31998.9|32001.5|31997.9|32039.5|32035.9|32001.5|31997.9|1191
1679056500000|2023-03-17 12:35:00|32001|31997.4|31987.5|31983.9|32008.5|32004.9|31983|31979.4|987
1679056800000|2023-03-17 12:40:00|31986.5|31982.9|31989.5|31985.9|32004.5|32000.9|31981.5|31977.9|680
1679057100000|2023-03-17 12:45:00|31990|31986.4|31917.5|31913.9|31991.5|31987.9|31917.5|31913.9|1538
1679057400000|2023-03-17 12:50:00|31915.5|31911.9|31968.5|31964.9|31977|31973.4|31907|31903.4|1784
1679057700000|2023-03-17 12:55:00|31969|31965.4|31941.5|31937.9|31970.5|31966.9|31934.5|31930.9|1426
1679058000000|2023-03-17 13:00:00|31942|31938.4|31976|31972.4|31979|31975.4|31942|31938.4|1403
1679058300000|2023-03-17 13:05:00|31978|31974.4|31985|31981.4|31997.5|31993.9|31960|31956.4|1639
1679058600000|2023-03-17 13:10:00|31985.5|31981.9|32022.5|32018.9|32024|32020.4|31985|31981.4|1229
1679058900000|2023-03-17 13:15:00|32023|32019.4|32002.5|31998.9|32024.5|32020.9|31988.5|31984.9|932
1679059200000|2023-03-17 13:20:00|32006|32002.4|32011|32007.4|32026|32022.4|31996|31992.4|979
1679059500000|2023-03-17 13:25:00|32009.5|32005.9|32059|32055.4|32066.5|32062.9|32009.5|32005.9|4992
1679059800000|2023-03-17 13:30:00|32058.4|32056|32007.9|32005.5|32103.4|32101|32003.4|32001|7418
1679060100000|2023-03-17 13:35:00|32006.4|32004|32054.4|32052|32062.4|32060|32000.4|31998|4122
1679060400000|2023-03-17 13:40:00|32053.9|32051.5|32025.4|32023|32093.4|32091|32005.4|32003|3658
1679060700000|2023-03-17 13:45:00|32024.4|32022|31965.4|31963|32029.4|32027|31961.9|31959.5|2760
1679061000000|2023-03-17 13:50:00|31968.4|31966|31988.4|31986|32024.4|32022|31955.4|31953|2886
1679061300000|2023-03-17 13:55:00|31987.9|31985.5|31994.4|31992|31998.9|31996.5|31957.9|31955.5|1975
1679061600000|2023-03-17 14:00:00|32013.4|32011|32086.9|32084.5|32098.4|32096|32013.4|32011|4095
1679061900000|2023-03-17 14:05:00|32086.4|32084|32006.4|32004|32093.4|32091|31988.9|31986.5|2559
1679062200000|2023-03-17 14:10:00|32008.4|32006|31960.4|31958|32008.4|32006|31948.4|31946|2340
1679062500000|2023-03-17 14:15:00|31959.9|31957.5|31918.9|31916.5|31996.9|31994.5|31918.9|31916.5|2854
1679062800000|2023-03-17 14:20:00|31919.4|31917|31870.4|31868|31927.9|31925.5|31867.9|31865.5|3686
1679063100000|2023-03-17 14:25:00|31870.9|31868.5|31875.4|31873|31885.9|31883.5|31827.4|31825|4776
1679063400000|2023-03-17 14:30:00|31876.4|31874|31811.4|31809|31883.4|31881|31807.9|31805.5|3712
1679063700000|2023-03-17 14:35:00|31811.9|31809.5|31843.9|31841.5|31854.9|31852.5|31779.4|31777|3381
1679064000000|2023-03-17 14:40:00|31842.9|31840.5|31801.9|31799.5|31853.4|31851|31800.9|31798.5|2574
1679064300000|2023-03-17 14:45:00|31803.9|31801.5|31855.9|31853.5|31856.4|31854|31781.4|31779|2569
1679064600000|2023-03-17 14:50:00|31855.4|31853|31805.9|31803.5|31859.4|31857|31790.4|31788|2662
1679064900000|2023-03-17 14:55:00|31806.4|31804|31831.4|31829|31853.4|31851|31794.4|31792|2250
1679065200000|2023-03-17 15:00:00|31830.4|31828|31793.4|31791|31834.9|31832.5|31766.4|31764|2786
1679065500000|2023-03-17 15:05:00|31795.4|31793|31834.4|31832|31854.9|31852.5|31771.9|31769.5|2093
1679065800000|2023-03-17 15:10:00|31834.9|31832.5|31848.9|31846.5|31856.9|31854.5|31804.4|31802|1970
1679066100000|2023-03-17 15:15:00|31847.4|31845|31852.4|31850|31892.9|31890.5|31834.4|31832|2623
1679066400000|2023-03-17 15:20:00|31851.9|31849.5|31784.9|31782.5|31865.4|31863|31782.4|31780|2410
1679066700000|2023-03-17 15:25:00|31784.4|31782|31793.4|31791|31804.9|31802.5|31754.4|31752|2808
1679067000000|2023-03-17 15:30:00|31794.4|31792|31855.3|31852.9|31861.8|31859.4|31782.4|31780|1794
1679067300000|2023-03-17 15:35:00|31856.3|31853.9|31788.8|31786.4|31863.3|31860.9|31785.3|31782.9|1818
1679067600000|2023-03-17 15:40:00|31787.8|31785.4|31758.8|31756.4|31797.3|31794.9|31742.3|31739.9|2386
1679067900000|2023-03-17 15:45:00|31759.3|31756.9|31799.8|31797.4|31805.3|31802.9|31757.3|31754.9|1856
1679068200000|2023-03-17 15:50:00|31800.3|31797.9|31792.3|31789.9|31837.8|31835.4|31791.3|31788.9|1760
1679068500000|2023-03-17 15:55:00|31791.3|31788.9|31810.8|31808.4|31813.8|31811.4|31776.8|31774.4|1784
1679068800000|2023-03-17 16:00:00|31812.3|31809.9|31850.3|31847.9|31864.3|31861.9|31808.3|31805.9|2086
1679069100000|2023-03-17 16:05:00|31850.8|31848.4|31883.3|31880.9|31888.8|31886.4|31820.3|31817.9|2030
1679069400000|2023-03-17 16:10:00|31882.8|31880.4|31870.8|31868.4|31897.3|31894.9|31865.3|31862.9|1503
1679069700000|2023-03-17 16:15:00|31869.3|31866.9|31874.8|31872.4|31900.8|31898.4|31861.3|31858.9|1494
1679070000000|2023-03-17 16:20:00|31873.8|31871.4|31858.3|31855.9|31884.3|31881.9|31838.3|31835.9|1443
1679070300000|2023-03-17 16:25:00|31859.3|31856.9|31898.3|31895.9|31906.8|31904.4|31857.8|31855.4|1462
1679070600000|2023-03-17 16:30:00|31900.8|31898.4|31917.8|31915.4|31975.8|31973.4|31896.8|31894.4|3599
1679070900000|2023-03-17 16:35:00|31915.8|31913.4|31894.3|31891.9|31919.8|31917.4|31884.3|31881.9|1384
1679071200000|2023-03-17 16:40:00|31893|31890.6|31907|31904.6|31911.5|31909.1|31887|31884.6|925
1679071500000|2023-03-17 16:45:00|31905|31902.6|31894.5|31892.1|31919.5|31917.1|31882|31879.6|1146
1679071800000|2023-03-17 16:50:00|31894|31891.6|31870|31867.6|31925|31922.6|31866|31863.6|1282
1679072100000|2023-03-17 16:55:00|31870.5|31868.1|31900.5|31898.1|31917.5|31915.1|31865|31862.6|997
1679072400000|2023-03-17 17:00:00|31902|31899.6|31892.5|31890.1|31912.5|31910.1|31879|31876.6|885
1679072700000|2023-03-17 17:05:00|31893|31890.6|31933|31930.6|31941|31938.6|31890|31887.6|1334
1679073000000|2023-03-17 17:10:00|31932.5|31930.1|31946.5|31944.1|31952|31949.6|31920|31917.6|1022
1679073300000|2023-03-17 17:15:00|31947|31944.6|31934.5|31932.1|31960|31957.6|31904|31901.6|1357
1679073600000|2023-03-17 17:20:00|31936|31933.6|31932.5|31930.1|31981|31978.6|31925.5|31923.1|1386
1679073900000|2023-03-17 17:25:00|31931.5|31929.1|31918.5|31916.1|31932.5|31930.1|31904|31901.6|1132
1679074200000|2023-03-17 17:30:00|31919|31916.6|31894|31891.6|31956.5|31954.1|31889|31886.6|1662
1679074500000|2023-03-17 17:35:00|31893|31890.6|31926|31923.6|31926|31923.6|31872.5|31870.1|1255
1679074800000|2023-03-17 17:40:00|31925|31922.6|31903|31900.6|31925.5|31923.1|31865|31862.6|1076
1679075100000|2023-03-17 17:45:00|31903.5|31901.1|31911.5|31909.1|31935|31932.6|31888|31885.6|1306
1679075400000|2023-03-17 17:50:00|31912|31909.6|31893.5|31891.1|31924.5|31922.1|31880|31877.6|833
1679075700000|2023-03-17 17:55:00|31892.5|31890.1|31916|31913.6|31916.5|31914.1|31874|31871.6|994
1679076000000|2023-03-17 18:00:00|31921|31918.6|31888|31885.6|31949.5|31947.1|31884|31881.6|1735
1679076300000|2023-03-17 18:05:00|31887|31884.6|31855|31852.6|31897.5|31895.1|31838.5|31836.1|1854
1679076600000|2023-03-17 18:10:00|31854.5|31852.1|31824.5|31822.1|31860.5|31858.1|31822|31819.6|1192
1679076900000|2023-03-17 18:15:00|31824|31821.6|31820.9|31818.5|31853.9|31851.5|31805.9|31803.5|1522
1679077200000|2023-03-17 18:20:00|31819.4|31817|31778.4|31776|31832.9|31830.5|31773.4|31771|1408
1679077500000|2023-03-17 18:25:00|31778.9|31776.5|31755.4|31753|31780.9|31778.5|31745.4|31743|1915
1679077800000|2023-03-17 18:30:00|31754.9|31752.5|31792.4|31790|31802.4|31800|31748.9|31746.5|1487
1679078100000|2023-03-17 18:35:00|31792.9|31790.5|31782.9|31780.5|31798.4|31796|31754.4|31752|1322
1679078400000|2023-03-17 18:40:00|31780.9|31778.5|31780.9|31778.5|31794.4|31792|31761.4|31759|1018
1679078700000|2023-03-17 18:45:00|31781.4|31779|31770.4|31768|31781.4|31779|31754.9|31752.5|973
1679079000000|2023-03-17 18:50:00|31769.9|31767.5|31820.4|31818|31828.9|31826.5|31724.4|31722|2261
1679079300000|2023-03-17 18:55:00|31821.9|31819.5|31807.4|31805|31845.4|31843|31800.9|31798.5|1569
1679079600000|2023-03-17 19:00:00|31806.9|31804.5|31812.9|31810.5|31824.4|31822|31780.4|31778|1346
1679079900000|2023-03-17 19:05:00|31813.4|31811|31808.4|31806|31827.9|31825.5|31785.9|31783.5|1516
1679080200000|2023-03-17 19:10:00|31808.9|31806.5|31826.4|31824|31837.9|31835.5|31795.9|31793.5|1553
1679080500000|2023-03-17 19:15:00|31825.9|31823.5|31841.9|31839.5|31870.4|31868|31798.4|31796|1901
1679080800000|2023-03-17 19:20:00|31840.4|31838|31864.4|31862|31869.4|31867|31822.9|31820.5|1258
1679081100000|2023-03-17 19:25:00|31863.9|31861.5|31879.4|31877|31888.4|31886|31844.9|31842.5|1400
1679081400000|2023-03-17 19:30:00|31877.9|31875.5|31842.4|31840|31880.9|31878.5|31793.4|31791|1546
1679081700000|2023-03-17 19:35:00|31841.9|31839.5|31817.9|31815.5|31842.9|31840.5|31809.9|31807.5|1091
1679082000000|2023-03-17 19:40:00|31816.9|31814.5|31854.4|31852|31861.4|31859|31814.9|31812.5|1040
1679082300000|2023-03-17 19:45:00|31853.4|31851|31790.4|31788|31853.4|31851|31782.9|31780.5|1999
1679082600000|2023-03-17 19:50:00|31797.4|31795|31846.9|31844.5|31854.9|31852.5|31790.4|31788|2493
1679082900000|2023-03-17 19:55:00|31847.4|31845|31855.4|31853|31863.9|31861.5|31813.9|31811.5|4405
1679083200000|2023-03-17 20:00:00|31856.6|31851.8|31867.6|31862.8|31893.6|31888.8|31854.6|31849.8|2300
1679083500000|2023-03-17 20:05:00|31867.1|31862.3|31851.1|31846.3|31872.1|31867.3|31850.1|31845.3|773
1679083800000|2023-03-17 20:10:00|31850.6|31845.8|31841.6|31836.8|31853.1|31848.3|31834.6|31829.8|518
1679084100000|2023-03-17 20:15:00|31841.1|31836.3|31848.1|31843.3|31851.6|31846.8|31836.6|31831.8|323
1679084400000|2023-03-17 20:20:00|31847.1|31842.3|31837.6|31832.8|31848.1|31843.3|31835.6|31830.8|148
1679084700000|2023-03-17 20:25:00|31838.1|31833.3|31847.1|31842.3|31854.1|31849.3|31837.1|31832.3|104
1679085000000|2023-03-17 20:30:00|31846.6|31841.8|31853.1|31848.3|31853.1|31848.3|31844.1|31839.3|122
1679085300000|2023-03-17 20:35:00|31853.6|31848.8|31834.1|31829.3|31853.6|31848.8|31831.1|31826.3|233
1679085600000|2023-03-17 20:40:00|31833.6|31828.8|31830.1|31825.3|31835.1|31830.3|31820.6|31815.8|231
1679085900000|2023-03-17 20:45:00|31829.6|31824.8|31832.1|31827.3|31838.1|31833.3|31826.6|31821.8|165
1679086200000|2023-03-17 20:50:00|31832.6|31827.8|31830.1|31825.3|31839.6|31834.8|31829.1|31824.3|134
1679086500000|2023-03-17 20:55:00|31830.6|31825.8|31836.3|31826.5|31838.6|31833.8|31818.6|31813.8|131
1679263200000|2023-03-19 22:00:00|31937.1|31932.3|31912.1|31907.3|31953.6|31948.8|31898.6|31893.8|1001
1679263500000|2023-03-19 22:05:00|31912.6|31907.8|31916.1|31911.3|31924.1|31919.3|31892.6|31887.8|273
1679263800000|2023-03-19 22:10:00|31916.6|31911.8|31925.6|31920.8|31934.6|31929.8|31905.1|31900.3|225
1679264100000|2023-03-19 22:15:00|31926.1|31921.3|31891.6|31886.8|31927.6|31922.8|31878.6|31873.8|364
1679264400000|2023-03-19 22:20:00|31892.1|31887.3|31924.6|31919.8|31925.6|31920.8|31892.1|31887.3|262
1679264700000|2023-03-19 22:25:00|31925.1|31920.3|31964.1|31959.3|31966.1|31961.3|31919.6|31914.8|375
1679265000000|2023-03-19 22:30:00|31963.6|31958.8|32026.6|32021.8|32046.6|32041.8|31959.6|31954.8|785
1679265300000|2023-03-19 22:35:00|32025.6|32020.8|32031.1|32026.3|32040.1|32035.3|32024.6|32019.8|340
1679265600000|2023-03-19 22:40:00|32030.6|32025.8|32021.1|32016.3|32034.1|32029.3|32018.6|32013.8|205
1679265900000|2023-03-19 22:45:00|32022.1|32017.3|32006.1|32001.3|32029.6|32024.8|32004.1|31999.3|198
1679266200000|2023-03-19 22:50:00|32007.6|32002.8|31985.1|31980.3|32009.1|32004.3|31984.1|31979.3|169
1679266500000|2023-03-19 22:55:00|31985.6|31980.8|31988.1|31983.3|31995.1|31990.3|31973.6|31968.8|204
1679266800000|2023-03-19 23:00:00|31989.1|31984.3|31988.6|31983.8|31992.1|31987.3|31974.6|31969.8|169
1679267100000|2023-03-19 23:05:00|31989.1|31984.3|31951.6|31946.8|31991.6|31986.8|31948.1|31943.3|279
1679267400000|2023-03-19 23:10:00|31952.6|31947.8|31963.1|31958.3|31968.1|31963.3|31952.1|31947.3|216
1679267700000|2023-03-19 23:15:00|31963.6|31958.8|31968.6|31963.8|31969.6|31964.8|31962.6|31957.8|64
1679268000000|2023-03-19 23:20:00|31969.1|31964.3|31974.1|31969.3|31987.1|31982.3|31964.1|31959.3|203
1679268300000|2023-03-19 23:25:00|31975.1|31970.3|31977.1|31972.3|31984.1|31979.3|31965.6|31960.8|110
1679268600000|2023-03-19 23:30:00|31977.6|31972.8|32016.1|32011.3|32019.1|32014.3|31977.6|31972.8|573
1679268900000|2023-03-19 23:35:00|32016.6|32011.8|32018.1|32013.3|32026.1|32021.3|32008.1|32003.3|327
1679269200000|2023-03-19 23:40:00|32018.6|32013.8|32041.1|32036.3|32048.1|32043.3|32018.1|32013.3|748
1679269500000|2023-03-19 23:45:00|32040.6|32035.8|32054.1|32049.3|32056.1|32051.3|32040.1|32035.3|193
1679269800000|2023-03-19 23:50:00|32052.1|32047.3|32040.1|32035.3|32054.6|32049.8|32037.6|32032.8|208
1679270100000|2023-03-19 23:55:00|32039.1|32034.3|32036.1|32031.3|32051.6|32046.8|32034.1|32029.3|276
1679270400000|2023-03-20 00:00:00|32038.6|32033.8|32044.1|32039.3|32053.1|32048.3|32035.1|32030.3|306
1679270700000|2023-03-20 00:05:00|32043.6|32038.8|32046.1|32041.3|32061.1|32056.3|32041.1|32036.3|274
1679271000000|2023-03-20 00:10:00|32046.6|32041.8|32054.1|32049.3|32059.1|32054.3|32031.6|32026.8|313
1679271300000|2023-03-20 00:15:00|32054.6|32049.8|32054.6|32049.8|32070.6|32065.8|32053.6|32048.8|363
1679271600000|2023-03-20 00:20:00|32055.1|32050.3|32066.1|32061.3|32073.1|32068.3|32052.1|32047.3|223
1679271900000|2023-03-20 00:25:00|32065.6|32060.8|32074.1|32069.3|32084.1|32079.3|32060.1|32055.3|262
1679272200000|2023-03-20 00:30:00|32074.6|32069.8|32064.1|32059.3|32078.1|32073.3|32061.1|32056.3|256
1679272500000|2023-03-20 00:35:00|32063.6|32058.8|32074.1|32069.3|32079.6|32074.8|32061.6|32056.8|199
1679272800000|2023-03-20 00:40:00|32073.6|32068.8|32076.1|32071.3|32081.1|32076.3|32070.1|32065.3|134
1679273100000|2023-03-20 00:45:00|32076.6|32071.8|32067.1|32062.3|32080.6|32075.8|32063.1|32058.3|182
1679273400000|2023-03-20 00:50:00|32066.6|32061.8|32068.6|32063.8|32073.1|32068.3|32060.6|32055.8|183
1679273700000|2023-03-20 00:55:00|32068.1|32063.3|32068.1|32063.3|32077.1|32072.3|32065.1|32060.3|124
1679274000000|2023-03-20 01:00:00|32067.1|32062.3|32048.1|32043.3|32067.1|32062.3|32048.1|32043.3|330
1679274300000|2023-03-20 01:05:00|32048.6|32043.8|32051.6|32046.8|32062.6|32057.8|32048.1|32043.3|175
1679274600000|2023-03-20 01:10:00|32052.1|32047.3|32047.1|32042.3|32054.1|32049.3|32043.6|32038.8|150
1679274900000|2023-03-20 01:15:00|32047.6|32042.8|32037.6|32032.8|32052.6|32047.8|32034.1|32029.3|205
1679275200000|2023-03-20 01:20:00|32038.1|32033.3|32044.1|32039.3|32046.1|32041.3|32035.1|32030.3|128
1679275500000|2023-03-20 01:25:00|32043.6|32038.8|32033.1|32028.3|32044.6|32039.8|32029.6|32024.8|216
1679275800000|2023-03-20 01:30:00|32033.6|32028.8|32018.6|32013.8|32036.1|32031.3|32018.6|32013.8|200
1679276100000|2023-03-20 01:35:00|32018.1|32013.3|31977.1|31972.3|32027.1|32022.3|31977.1|31972.3|393
1679276400000|2023-03-20 01:40:00|31977.6|31972.8|31973.6|31968.8|31977.6|31972.8|31950.6|31945.8|420
1679276700000|2023-03-20 01:45:00|31973.1|31968.3|31976.1|31971.3|31987.1|31982.3|31971.1|31966.3|182
1679277000000|2023-03-20 01:50:00|31975.6|31970.8|31942.1|31937.3|31983.1|31978.3|31936.6|31931.8|290
1679277300000|2023-03-20 01:55:00|31942.6|31937.8|31958.1|31953.3|31962.1|31957.3|31939.6|31934.8|216
1679277600000|2023-03-20 02:00:00|31958.6|31953.8|31966.6|31961.8|31969.1|31964.3|31956.1|31951.3|273
1679277900000|2023-03-20 02:05:00|31966.1|31961.3|31972.1|31967.3|31976.6|31971.8|31962.1|31957.3|131
1679278200000|2023-03-20 02:10:00|31972.6|31967.8|31970.1|31965.3|31982.1|31977.3|31968.1|31963.3|78
1679278500000|2023-03-20 02:15:00|31969.6|31964.8|31960.1|31955.3|31972.1|31967.3|31956.1|31951.3|170
1679278800000|2023-03-20 02:20:00|31959.6|31954.8|31946.1|31941.3|31964.6|31959.8|31943.1|31938.3|220
1679279100000|2023-03-20 02:25:00|31945.6|31940.8|31951.6|31946.8|31952.1|31947.3|31945.1|31940.3|63
1679279400000|2023-03-20 02:30:00|31952.6|31947.8|31926.1|31921.3|31952.6|31947.8|31926.1|31921.3|230
1679279700000|2023-03-20 02:35:00|31925.6|31920.8|31931.1|31926.3|31941.6|31936.8|31925.6|31920.8|146
1679280000000|2023-03-20 02:40:00|31932.1|31927.3|31941.1|31936.3|31947.1|31942.3|31929.6|31924.8|109
1679280300000|2023-03-20 02:45:00|31940.6|31935.8|31939.1|31934.3|31951.1|31946.3|31935.6|31930.8|107
1679280600000|2023-03-20 02:50:00|31939.6|31934.8|31949.1|31944.3|31951.1|31946.3|31937.1|31932.3|101
1679280900000|2023-03-20 02:55:00|31949.6|31944.8|31942.1|31937.3|31949.6|31944.8|31937.1|31932.3|102
1679281200000|2023-03-20 03:00:00|31943.1|31938.3|31933.1|31928.3|31946.1|31941.3|31931.1|31926.3|78
1679281500000|2023-03-20 03:05:00|31932.6|31927.8|31914.1|31909.3|31936.1|31931.3|31914.1|31909.3|164
1679281800000|2023-03-20 03:10:00|31914.6|31909.8|31924.6|31919.8|31924.6|31919.8|31913.6|31908.8|242
1679282100000|2023-03-20 03:15:00|31925.1|31920.3|31880.6|31875.8|31926.1|31921.3|31879.6|31874.8|582
1679282400000|2023-03-20 03:20:00|31881.1|31876.3|31894.1|31889.3|31896.1|31891.3|31880.6|31875.8|320
1679282700000|2023-03-20 03:25:00|31893.1|31888.3|31873.6|31868.8|31893.1|31888.3|31872.1|31867.3|403
1679283000000|2023-03-20 03:30:00|31874.1|31869.3|31843.1|31838.3|31874.6|31869.8|31838.1|31833.3|686
1679283300000|2023-03-20 03:35:00|31844.1|31839.3|31857.6|31852.8|31861.1|31856.3|31844.1|31839.3|266
1679283600000|2023-03-20 03:40:00|31857.1|31852.3|31856.1|31851.3|31862.1|31857.3|31851.1|31846.3|138
1679283900000|2023-03-20 03:45:00|31856.6|31851.8|31859.6|31854.8|31860.1|31855.3|31849.1|31844.3|95
1679284200000|2023-03-20 03:50:00|31859.1|31854.3|31857.6|31852.8|31860.1|31855.3|31848.6|31843.8|75
1679284500000|2023-03-20 03:55:00|31857.1|31852.3|31847.1|31842.3|31858.6|31853.8|31839.6|31834.8|240
1679284800000|2023-03-20 04:00:00|31847.6|31842.8|31841.1|31836.3|31851.1|31846.3|31840.1|31835.3|133
1679285100000|2023-03-20 04:05:00|31840.6|31835.8|31842.1|31837.3|31848.1|31843.3|31831.1|31826.3|252
1679285400000|2023-03-20 04:10:00|31842.6|31837.8|31839.1|31834.3|31844.1|31839.3|31835.1|31830.3|154
1679285700000|2023-03-20 04:15:00|31838.6|31833.8|31846.1|31841.3|31850.6|31845.8|31838.6|31833.8|131
1679286000000|2023-03-20 04:20:00|31845.6|31840.8|31847.1|31842.3|31852.1|31847.3|31843.1|31838.3|97
1679286300000|2023-03-20 04:25:00|31846.6|31841.8|31835.1|31830.3|31847.6|31842.8|31835.1|31830.3|99
1679286600000|2023-03-20 04:30:00|31835.6|31830.8|31837.1|31832.3|31840.6|31835.8|31830.6|31825.8|151
1679286900000|2023-03-20 04:35:00|31837.6|31832.8|31796.1|31791.3|31839.1|31834.3|31796.1|31791.3|436
1679287200000|2023-03-20 04:40:00|31796.6|31791.8|31805.1|31800.3|31812.6|31807.8|31791.1|31786.3|250
1679287500000|2023-03-20 04:45:00|31804.6|31799.8|31807.1|31802.3|31812.6|31807.8|31803.1|31798.3|88
1679287800000|2023-03-20 04:50:00|31806.1|31801.3|31797.1|31792.3|31810.1|31805.3|31792.1|31787.3|197
1679288100000|2023-03-20 04:55:00|31796.6|31791.8|31807.6|31802.8|31811.1|31806.3|31794.6|31789.8|139
1679288400000|2023-03-20 05:00:00|31808.1|31803.3|31795.1|31790.3|31811.6|31806.8|31791.1|31786.3|219
1679288700000|2023-03-20 05:05:00|31795.6|31790.8|31811.1|31806.3|31812.6|31807.8|31790.6|31785.8|166
1679289000000|2023-03-20 05:10:00|31811.6|31806.8|31821.1|31816.3|31833.6|31828.8|31810.1|31805.3|448
1679289300000|2023-03-20 05:15:00|31820.6|31815.8|31810.1|31805.3|31824.1|31819.3|31809.1|31804.3|203
1679289600000|2023-03-20 05:20:00|31809.6|31804.8|31806.1|31801.3|31821.6|31816.8|31805.6|31800.8|150
1679289900000|2023-03-20 05:25:00|31806.6|31801.8|31810.1|31805.3|31820.6|31815.8|31806.6|31801.8|175
1679290200000|2023-03-20 05:30:00|31809.6|31804.8|31817.1|31812.3|31817.1|31812.3|31799.6|31794.8|221
1679290500000|2023-03-20 05:35:00|31817.6|31812.8|31799.1|31794.3|31825.1|31820.3|31799.1|31794.3|284
1679290800000|2023-03-20 05:40:00|31799.6|31794.8|31802.6|31797.8|31817.6|31812.8|31799.6|31794.8|123
1679291100000|2023-03-20 05:45:00|31804.1|31799.3|31799.1|31794.3|31812.6|31807.8|31795.1|31790.3|103
1679291400000|2023-03-20 05:50:00|31799.6|31794.8|31785.1|31780.3|31800.6|31795.8|31783.1|31778.3|238
1679291700000|2023-03-20 05:55:00|31785.6|31780.8|31786.1|31781.3|31794.1|31789.3|31781.1|31776.3|159
1679292000000|2023-03-20 06:00:00|31785.5|31781.9|31773.5|31769.9|31794.5|31790.9|31769.5|31765.9|308
1679292300000|2023-03-20 06:05:00|31772.5|31768.9|31769.5|31765.9|31776.5|31772.9|31764.5|31760.9|237
1679292600000|2023-03-20 06:10:00|31770|31766.4|31770.5|31766.9|31775.5|31771.9|31764.5|31760.9|102
1679292900000|2023-03-20 06:15:00|31770|31766.4|31763|31759.4|31775|31771.4|31749.5|31745.9|298
1679293200000|2023-03-20 06:20:00|31762.5|31758.9|31688.5|31684.9|31765.5|31761.9|31688.5|31684.9|996
1679293500000|2023-03-20 06:25:00|31689|31685.4|31638|31634.4|31703.5|31699.9|31637|31633.4|722
1679293800000|2023-03-20 06:30:00|31637|31633.4|31597.5|31593.9|31647|31643.4|31597.5|31593.9|828
1679294100000|2023-03-20 06:35:00|31597|31593.4|31556.5|31552.9|31614|31610.4|31553|31549.4|886
1679294400000|2023-03-20 06:40:00|31556|31552.4|31514.5|31510.9|31564.5|31560.9|31508.5|31504.9|1086
1679294700000|2023-03-20 06:45:00|31509.5|31505.9|31464|31460.4|31532.5|31528.9|31460.5|31456.9|1141
1679295000000|2023-03-20 06:50:00|31465|31461.4|31468|31464.4|31493.5|31489.9|31434|31430.4|1060
1679295300000|2023-03-20 06:55:00|31468.5|31464.9|31474.5|31470.9|31487|31483.4|31457|31453.4|701
1679295600000|2023-03-20 07:00:00|31475|31471.4|31488|31484.4|31512|31508.4|31467.5|31463.9|699
1679295900000|2023-03-20 07:05:00|31488.5|31484.9|31472|31468.4|31490|31486.4|31445|31441.4|675
1679296200000|2023-03-20 07:10:00|31471.5|31467.9|31530|31526.4|31532.5|31528.9|31462.5|31458.9|742
1679296500000|2023-03-20 07:15:00|31529|31525.4|31540.5|31536.9|31564.5|31560.9|31513|31509.4|882
1679296800000|2023-03-20 07:20:00|31541|31537.4|31512.5|31508.9|31543.5|31539.9|31507|31503.4|444
1679297100000|2023-03-20 07:25:00|31514|31510.4|31514.5|31510.9|31518.5|31514.9|31490|31486.4|517
1679297400000|2023-03-20 07:30:00|31514|31510.4|31478.5|31474.9|31528|31524.4|31463.5|31459.9|637
1679297700000|2023-03-20 07:35:00|31479|31475.4|31497|31493.4|31512|31508.4|31478|31474.4|412
1679298000000|2023-03-20 07:40:00|31496.5|31492.9|31514.5|31510.9|31541|31537.4|31488.5|31484.9|500
1679298300000|2023-03-20 07:45:00|31513.5|31509.9|31516|31512.4|31528|31524.4|31497|31493.4|402
1679298600000|2023-03-20 07:50:00|31516.5|31512.9|31533|31529.4|31535.5|31531.9|31514|31510.4|287
1679298900000|2023-03-20 07:55:00|31532|31528.4|31571|31567.4|31585.5|31581.9|31530.5|31526.9|793
1679299200000|2023-03-20 08:00:00|31570.5|31566.9|31646|31642.4|31659.5|31655.9|31570.5|31566.9|2455
1679299500000|2023-03-20 08:05:00|31645|31641.4|31604|31600.4|31670|31666.4|31581.5|31577.9|1387
1679299800000|2023-03-20 08:10:00|31607|31603.4|31524|31520.4|31608.5|31604.9|31522.5|31518.9|1431
1679300100000|2023-03-20 08:15:00|31524.5|31520.9|31438.5|31434.9|31550.5|31546.9|31438.5|31434.9|1729
1679300400000|2023-03-20 08:20:00|31439|31435.4|31471|31467.4|31508|31504.4|31432.5|31428.9|1445
1679300700000|2023-03-20 08:25:00|31469.5|31465.9|31493|31489.4|31516.5|31512.9|31466.5|31462.9|1117
1679301000000|2023-03-20 08:30:00|31492.5|31488.9|31539.5|31535.9|31544|31540.4|31491.5|31487.9|991
1679301300000|2023-03-20 08:35:00|31537.5|31533.9|31586.5|31582.9|31590.5|31586.9|31523|31519.4|1002
1679301600000|2023-03-20 08:40:00|31587|31583.4|31582|31578.4|31628|31624.4|31575.5|31571.9|916
1679301900000|2023-03-20 08:45:00|31581.5|31577.9|31601|31597.4|31619|31615.4|31574|31570.4|619
1679302200000|2023-03-20 08:50:00|31603|31599.4|31640|31636.4|31655.5|31651.9|31603|31599.4|711
1679302500000|2023-03-20 08:55:00|31640.5|31636.9|31662.5|31658.9|31666|31662.4|31634.5|31630.9|737
1679302800000|2023-03-20 09:00:00|31663|31659.4|31726.5|31722.9|31730.5|31726.9|31662|31658.4|1398
1679303100000|2023-03-20 09:05:00|31726|31722.4|31753|31749.4|31768.5|31764.9|31717.5|31713.9|1159
1679303400000|2023-03-20 09:10:00|31753.5|31749.9|31704.5|31700.9|31758.5|31754.9|31697|31693.4|800
1679303700000|2023-03-20 09:15:00|31706.5|31702.9|31676.5|31672.9|31712|31708.4|31673|31669.4|755
1679304000000|2023-03-20 09:20:00|31677.5|31673.9|31688.5|31684.9|31712.5|31708.9|31673|31669.4|637
1679304300000|2023-03-20 09:25:00|31690|31686.4|31681.5|31677.9|31692.5|31688.9|31642|31638.4|834
1679304600000|2023-03-20 09:30:00|31682|31678.4|31751|31747.4|31755|31751.4|31678|31674.4|651
1679304900000|2023-03-20 09:35:00|31750|31746.4|31742.5|31738.9|31752.5|31748.9|31712.5|31708.9|539
1679305200000|2023-03-20 09:40:00|31742|31738.4|31758.5|31754.9|31777.5|31773.9|31738.5|31734.9|653
1679305500000|2023-03-20 09:45:00|31758|31754.4|31781.5|31777.9|31783.5|31779.9|31744.5|31740.9|715
1679305800000|2023-03-20 09:50:00|31780|31776.4|31774.5|31770.9|31801.5|31797.9|31766.5|31762.9|639
1679306100000|2023-03-20 09:55:00|31775|31771.4|31797.5|31793.9|31812|31808.4|31769|31765.4|467
1679306400000|2023-03-20 10:00:00|31797|31793.4|31796.5|31792.9|31801.5|31797.9|31754|31750.4|802
1679306700000|2023-03-20 10:05:00|31797|31793.4|31846.5|31842.9|31848.5|31844.9|31783|31779.4|1037
1679307000000|2023-03-20 10:10:00|31847|31843.4|31847.5|31843.9|31854.5|31850.9|31824.5|31820.9|583
1679307300000|2023-03-20 10:15:00|31848|31844.4|31794.5|31790.9|31852.5|31848.9|31790.5|31786.9|715
1679307600000|2023-03-20 10:20:00|31795|31791.4|31801.5|31797.9|31804|31800.4|31774.5|31770.9|578
1679307900000|2023-03-20 10:25:00|31801|31797.4|31798|31794.4|31810.5|31806.9|31788|31784.4|315
1679308200000|2023-03-20 10:30:00|31798.5|31794.9|31797.5|31793.9|31807|31803.4|31775.5|31771.9|365
1679308500000|2023-03-20 10:35:00|31797|31793.4|31845.5|31841.9|31847.5|31843.9|31797|31793.4|639
1679308800000|2023-03-20 10:40:00|31845|31841.4|31872|31868.4|31876.5|31872.9|31841.5|31837.9|733
1679309100000|2023-03-20 10:45:00|31871.5|31867.9|31881.5|31877.9|31885.5|31881.9|31866|31862.4|529
1679309400000|2023-03-20 10:50:00|31880.5|31876.9|31864.5|31860.9|31891.5|31887.9|31850.5|31846.9|775
1679309700000|2023-03-20 10:55:00|31865|31861.4|31882.5|31878.9|31897|31893.4|31862|31858.4|551
1679310000000|2023-03-20 11:00:00|31881|31877.4|31867|31863.4|31896.5|31892.9|31866|31862.4|438
1679310300000|2023-03-20 11:05:00|31867.5|31863.9|31865|31861.4|31876|31872.4|31835|31831.4|557
1679310600000|2023-03-20 11:10:00|31864.5|31860.9|31836.5|31832.9|31874.5|31870.9|31828.5|31824.9|422
1679310900000|2023-03-20 11:15:00|31836|31832.4|31815|31811.4|31836|31832.4|31806.5|31802.9|540
1679311200000|2023-03-20 11:20:00|31814.5|31810.9|31843|31839.4|31851|31847.4|31799.5|31795.9|500
1679311500000|2023-03-20 11:25:00|31843.5|31839.9|31862|31858.4|31864|31860.4|31843.5|31839.9|390
1679311800000|2023-03-20 11:30:00|31861.5|31857.9|31831.5|31827.9|31884.5|31880.9|31830.5|31826.9|483
1679312100000|2023-03-20 11:35:00|31833|31829.4|31796.5|31792.9|31833|31829.4|31792|31788.4|505
1679312400000|2023-03-20 11:40:00|31796|31792.4|31782.5|31778.9|31829.5|31825.9|31778|31774.4|452
1679312700000|2023-03-20 11:45:00|31784.5|31780.9|31795|31791.4|31810|31806.4|31779|31775.4|579
1679313000000|2023-03-20 11:50:00|31795.5|31791.9|31811.5|31807.9|31822.5|31818.9|31794|31790.4|233
1679313300000|2023-03-20 11:55:00|31811|31807.4|31844|31840.4|31847|31843.4|31809.5|31805.9|311
1679313600000|2023-03-20 12:00:00|31844.5|31840.9|31837.5|31833.9|31855|31851.4|31833|31829.4|376
1679313900000|2023-03-20 12:05:00|31836|31832.4|31800.5|31796.9|31843|31839.4|31793|31789.4|567
1679314200000|2023-03-20 12:10:00|31801|31797.4|31850|31846.4|31854.5|31850.9|31800.5|31796.9|383
1679314500000|2023-03-20 12:15:00|31849.5|31845.9|31827.5|31823.9|31852|31848.4|31816.5|31812.9|348
1679314800000|2023-03-20 12:20:00|31827|31823.4|31861.5|31857.9|31874.5|31870.9|31823.5|31819.9|567
1679315100000|2023-03-20 12:25:00|31862|31858.4|31853|31849.4|31876.5|31872.9|31848|31844.4|557
1679315400000|2023-03-20 12:30:00|31852.5|31848.9|31865|31861.4|31878.5|31874.9|31852.5|31848.9|456
1679315700000|2023-03-20 12:35:00|31864.5|31860.9|31914.5|31910.9|31934|31930.4|31861|31857.4|1038
1679316000000|2023-03-20 12:40:00|31917.5|31913.9|31918|31914.4|31937.5|31933.9|31901.5|31897.9|790
1679316300000|2023-03-20 12:45:00|31918.5|31914.9|31956|31952.4|31963.5|31959.9|31904.5|31900.9|641
1679316600000|2023-03-20 12:50:00|31955.5|31951.9|31994|31990.4|32000|31996.4|31954|31950.4|868
1679316900000|2023-03-20 12:55:00|31996|31992.4|31964.5|31960.9|32007.5|32003.9|31952.5|31948.9|828
1679317200000|2023-03-20 13:00:00|31963.5|31959.9|31944|31940.4|31964.5|31960.9|31931.5|31927.9|522
1679317500000|2023-03-20 13:05:00|31941|31937.4|31978.5|31974.9|31981.5|31977.9|31941|31937.4|630
1679317800000|2023-03-20 13:10:00|31977.5|31973.9|31981|31977.4|32001.5|31997.9|31972.5|31968.9|1197
1679318100000|2023-03-20 13:15:00|31980.5|31976.9|31952|31948.4|31981|31977.4|31950.5|31946.9|524
1679318400000|2023-03-20 13:20:00|31951.5|31947.9|31928.5|31924.9|31959|31955.4|31923|31919.4|533
1679318700000|2023-03-20 13:25:00|31926.5|31922.9|31941|31937.4|31946|31942.4|31926|31922.4|443
1679319000000|2023-03-20 13:30:00|31940.4|31938|32030.4|32028|32121.9|32119.5|31937.4|31935|9688
1679319300000|2023-03-20 13:35:00|32030.9|32028.5|32052.4|32050|32073.9|32071.5|31976.4|31974|5587
1679319600000|2023-03-20 13:40:00|32052.9|32050.5|32053.9|32051.5|32093.4|32091|32020.9|32018.5|3016
1679319900000|2023-03-20 13:45:00|32052.4|32050|32117.4|32115|32122.9|32120.5|32025.4|32023|2719
1679320200000|2023-03-20 13:50:00|32118.9|32116.5|32172.9|32170.5|32205.9|32203.5|32118.9|32116.5|4341
1679320500000|2023-03-20 13:55:00|32171.9|32169.5|32195.9|32193.5|32208.9|32206.5|32147.9|32145.5|3472
1679320800000|2023-03-20 14:00:00|32190.9|32188.5|32226.4|32224|32250.9|32248.5|32190.4|32188|4667
1679321100000|2023-03-20 14:05:00|32230.4|32228|32164.5|32162.1|32232.4|32230|32144|32141.6|3606
1679321400000|2023-03-20 14:10:00|32164|32161.6|32162.5|32160.1|32195|32192.6|32134|32131.6|2817
1679321700000|2023-03-20 14:15:00|32160|32157.6|32102.5|32100.1|32183.5|32181.1|32089|32086.6|2811
1679322000000|2023-03-20 14:20:00|32103.5|32101.1|32178.5|32176.1|32180.5|32178.1|32091|32088.6|2691
1679322300000|2023-03-20 14:25:00|32177.5|32175.1|32186|32183.6|32194.5|32192.1|32159|32156.6|1361
1679322600000|2023-03-20 14:30:00|32185.5|32183.1|32175.5|32173.1|32201|32198.6|32155.5|32153.1|1851
1679322900000|2023-03-20 14:35:00|32176.5|32174.1|32148.5|32146.1|32193.5|32191.1|32131.5|32129.1|1354
1679323200000|2023-03-20 14:40:00|32149.5|32147.1|32139|32136.6|32173.5|32171.1|32130.5|32128.1|1498
1679323500000|2023-03-20 14:45:00|32136|32133.6|32189.5|32187.1|32192.5|32190.1|32124|32121.6|1802
1679323800000|2023-03-20 14:50:00|32190.5|32188.1|32163.5|32161.1|32198|32195.6|32150|32147.6|1709
1679324100000|2023-03-20 14:55:00|32162.5|32160.1|32190|32187.6|32198.5|32196.1|32156.5|32154.1|1215
1679324400000|2023-03-20 15:00:00|32188|32185.6|32220.7|32218.3|32253.1|32250.7|32187|32184.6|2538
1679324700000|2023-03-20 15:05:00|32219.7|32217.3|32227.7|32225.3|32245.7|32243.3|32219.2|32216.8|978
1679325000000|2023-03-20 15:10:00|32228.2|32225.8|32212.2|32209.8|32229.2|32226.8|32183.2|32180.8|1570
1679325300000|2023-03-20 15:15:00|32211.7|32209.3|32203.7|32201.3|32213.2|32210.8|32168.2|32165.8|973
1679325600000|2023-03-20 15:20:00|32201.8|32199.4|32207.8|32205.4|32216.3|32213.9|32192.3|32189.9|876
1679325900000|2023-03-20 15:25:00|32208.3|32205.9|32260.3|32257.9|32268.3|32265.9|32204.8|32202.4|2102
1679326200000|2023-03-20 15:30:00|32260.8|32258.4|32228.3|32225.9|32269.8|32267.4|32213.3|32210.9|2420
1679326500000|2023-03-20 15:35:00|32227.8|32225.4|32230.3|32227.9|32237.3|32234.9|32216.8|32214.4|711
1679326800000|2023-03-20 15:40:00|32229.8|32227.4|32213.8|32211.4|32243.8|32241.4|32208.3|32205.9|932
1679327100000|2023-03-20 15:45:00|32213.3|32210.9|32212.8|32210.4|32226.8|32224.4|32199.8|32197.4|1158
1679327400000|2023-03-20 15:50:00|32213.3|32210.9|32196.8|32194.4|32234.8|32232.4|32183.3|32180.9|1428
1679327700000|2023-03-20 15:55:00|32196.3|32193.9|32176.3|32173.9|32213.3|32210.9|32163.3|32160.9|2061
1679328000000|2023-03-20 16:00:00|32175.8|32173.4|32167.3|32164.9|32182.8|32180.4|32156.8|32154.4|1540
1679328300000|2023-03-20 16:05:00|32163.8|32161.4|32098.8|32096.4|32165.3|32162.9|32095.3|32092.9|2316
1679328600000|2023-03-20 16:10:00|32097.3|32094.9|32073.3|32070.9|32109.8|32107.4|32036.3|32033.9|3163
1679328900000|2023-03-20 16:15:00|32075.3|32072.9|32070.8|32068.4|32094.3|32091.9|32055.3|32052.9|1466
1679329200000|2023-03-20 16:20:00|32074.3|32071.9|32096.3|32093.9|32110.3|32107.9|32060.3|32057.9|1081
1679329500000|2023-03-20 16:25:00|32097.3|32094.9|32111.3|32108.9|32111.3|32108.9|32068.3|32065.9|1098
1679329800000|2023-03-20 16:30:00|32108.3|32105.9|32128.8|32126.4|32141.3|32138.9|32103.8|32101.4|1414
1679330100000|2023-03-20 16:35:00|32127.8|32125.4|32161.3|32158.9|32162.3|32159.9|32108.8|32106.4|1429
1679330400000|2023-03-20 16:40:00|32161.9|32159.5|32150.9|32148.5|32163.4|32161|32131.9|32129.5|874
1679330700000|2023-03-20 16:45:00|32148.9|32146.5|32156.9|32154.5|32174.9|32172.5|32132.9|32130.5|839
1679331000000|2023-03-20 16:50:00|32156.4|32154|32206.4|32204|32212.4|32210|32156.4|32154|1310
1679331300000|2023-03-20 16:55:00|32205.9|32203.5|32218.4|32216|32246.4|32244|32205.4|32203|1454
1679331600000|2023-03-20 17:00:00|32219.9|32217.5|32233.9|32231.5|32241.9|32239.5|32214.9|32212.5|895
1679331900000|2023-03-20 17:05:00|32233.4|32231|32257.4|32255|32289.4|32287|32231.9|32229.5|1989
1679332200000|2023-03-20 17:10:00|32256.9|32254.5|32260.9|32258.5|32272.4|32270|32256.9|32254.5|884
1679332500000|2023-03-20 17:15:00|32261.4|32259|32263.4|32261|32283.9|32281.5|32256.4|32254|983
1679332800000|2023-03-20 17:20:00|32264.9|32262.5|32256.4|32254|32266.9|32264.5|32245.4|32243|916
1679333100000|2023-03-20 17:25:00|32255.9|32253.5|32236.9|32234.5|32259.9|32257.5|32231.9|32229.5|901
1679333400000|2023-03-20 17:30:00|32236.4|32234|32225.9|32223.5|32254.9|32252.5|32225.9|32223.5|729
1679333700000|2023-03-20 17:35:00|32225.4|32223|32223.9|32221.5|32226.9|32224.5|32199.9|32197.5|1031
1679334000000|2023-03-20 17:40:00|32222.4|32220|32228.9|32226.5|32250.9|32248.5|32213.9|32211.5|819
1679334300000|2023-03-20 17:45:00|32228.4|32226|32209.4|32207|32229.4|32227|32194.4|32192|584
1679334600000|2023-03-20 17:50:00|32208.4|32206|32168.4|32166|32208.4|32206|32167.9|32165.5|727
1679334900000|2023-03-20 17:55:00|32167.9|32165.5|32190.9|32188.5|32200.9|32198.5|32167.4|32165|732
1679335200000|2023-03-20 18:00:00|32189.2|32186.8|32164.7|32162.3|32199.7|32197.3|32160.2|32157.8|726
1679335500000|2023-03-20 18:05:00|32165.2|32162.8|32149.2|32146.8|32174.2|32171.8|32142.7|32140.3|741
1679335800000|2023-03-20 18:10:00|32148.7|32146.3|32171.2|32168.8|32185.2|32182.8|32145.7|32143.3|599
1679336100000|2023-03-20 18:15:00|32171.7|32169.3|32168.2|32165.8|32175.2|32172.8|32140.2|32137.8|604
1679336400000|2023-03-20 18:20:00|32168.7|32166.3|32193.2|32190.8|32207.2|32204.8|32164.7|32162.3|915
1679336700000|2023-03-20 18:25:00|32192.7|32190.3|32177.2|32174.8|32198.7|32196.3|32170.2|32167.8|587
1679337000000|2023-03-20 18:30:00|32178.2|32175.8|32149.2|32146.8|32183.2|32180.8|32130.2|32127.8|1395
1679337300000|2023-03-20 18:35:00|32150.2|32147.8|32118.7|32116.3|32150.2|32147.8|32112.2|32109.8|1086
1679337600000|2023-03-20 18:40:00|32119.2|32116.8|32137.2|32134.8|32150.7|32148.3|32102.7|32100.3|835
1679337900000|2023-03-20 18:45:00|32136.7|32134.3|32161.2|32158.8|32166.7|32164.3|32130.7|32128.3|598
1679338200000|2023-03-20 18:50:00|32161.7|32159.3|32182.7|32180.3|32210.2|32207.8|32160.2|32157.8|1371
1679338500000|2023-03-20 18:55:00|32183.2|32180.8|32167.2|32164.8|32195.2|32192.8|32149.2|32146.8|996
1679338800000|2023-03-20 19:00:00|32167.7|32165.3|32172.7|32170.3|32185.2|32182.8|32147.7|32145.3|814
1679339100000|2023-03-20 19:05:00|32172.2|32169.8|32155.2|32152.8|32186.2|32183.8|32150.2|32147.8|810
1679339400000|2023-03-20 19:10:00|32154.7|32152.3|32159.7|32157.3|32173.7|32171.3|32138.7|32136.3|684
1679339700000|2023-03-20 19:15:00|32158.7|32156.3|32179.7|32177.3|32183.7|32181.3|32143.7|32141.3|686
1679340000000|2023-03-20 19:20:00|32178.7|32176.3|32167.7|32165.3|32180.7|32178.3|32133.2|32130.8|844
1679340300000|2023-03-20 19:25:00|32168.2|32165.8|32195.2|32192.8|32205.7|32203.3|32167.2|32164.8|804
1679340600000|2023-03-20 19:30:00|32191.7|32189.3|32216.7|32214.3|32227.7|32225.3|32184.7|32182.3|1224
1679340900000|2023-03-20 19:35:00|32217.2|32214.8|32210.7|32208.3|32230.2|32227.8|32201.2|32198.8|872
1679341200000|2023-03-20 19:40:00|32211.2|32208.8|32210.2|32207.8|32235.2|32232.8|32201.2|32198.8|864
1679341500000|2023-03-20 19:45:00|32205.2|32202.8|32242.2|32239.8|32247.7|32245.3|32196.7|32194.3|1419
1679341800000|2023-03-20 19:50:00|32245.2|32242.8|32257.7|32255.3|32280.7|32278.3|32244.2|32241.8|2189
1679342100000|2023-03-20 19:55:00|32253.2|32250.8|32241.2|32238.8|32261.2|32258.8|32227.2|32224.8|2436
1679342400000|2023-03-20 20:00:00|32242.4|32237.6|32253.4|32248.6|32254.9|32250.1|32233.9|32229.1|736
1679342700000|2023-03-20 20:05:00|32252.9|32248.1|32245.4|32240.6|32252.9|32248.1|32241.4|32236.6|368
1679343000000|2023-03-20 20:10:00|32244.4|32239.6|32234.4|32229.6|32244.4|32239.6|32233.9|32229.1|440
1679343300000|2023-03-20 20:15:00|32234.9|32230.1|32234.4|32229.6|32238.4|32233.6|32231.4|32226.6|156
1679343600000|2023-03-20 20:20:00|32233.9|32229.1|32234.4|32229.6|32234.9|32230.1|32230.4|32225.6|100
1679343900000|2023-03-20 20:25:00|32234.9|32230.1|32234.9|32230.1|32239.4|32234.6|32231.9|32227.1|124
1679344200000|2023-03-20 20:30:00|32236.9|32232.1|32243.4|32238.6|32243.4|32238.6|32233.9|32229.1|84
1679344500000|2023-03-20 20:35:00|32242.4|32237.6|32245.4|32240.6|32245.9|32241.1|32239.9|32235.1|70
1679344800000|2023-03-20 20:40:00|32244.9|32240.1|32250.4|32245.6|32251.4|32246.6|32244.9|32240.1|60
1679345100000|2023-03-20 20:45:00|32249.9|32245.1|32257.4|32252.6|32258.9|32254.1|32248.4|32243.6|91
1679345400000|2023-03-20 20:50:00|32256.9|32252.1|32254.9|32250.1|32263.9|32259.1|32252.9|32248.1|114
1679345700000|2023-03-20 20:55:00|32253.9|32249.1|32254|32244.2|32258.9|32254.1|32250.4|32244.1|150
1679346000000|2023-03-20 21:00:00|32254.6|32244.8|32258.9|32249.1|32259.6|32249.8|32254.6|32244.8|0
1679346300000|2023-03-20 21:05:00|32258.8|32249|32261.5|32251.7|32262|32252.2|32258.6|32248.8|0
1679346600000|2023-03-20 21:10:00|32260.9|32251.1|32259.7|32249.9|32261.2|32251.4|32259.7|32249.9|0
1679346900000|2023-03-20 21:15:00|32260|32250.2|32256.9|32247.1|32260.6|32250.8|32256.9|32247.1|0
1679347200000|2023-03-20 21:20:00|32256.3|32246.5|32256.7|32246.9|32259.2|32249.4|32256.1|32246.3|0
1679347500000|2023-03-20 21:25:00|32258.5|32248.7|32257.4|32247.6|32259.1|32249.3|32256.4|32246.6|0
1679347800000|2023-03-20 21:30:00|32257.1|32247.3|32256.1|32246.3|32258.5|32248.7|32255.8|32246|0
1679348100000|2023-03-20 21:35:00|32255.7|32245.9|32259.1|32249.3|32259.1|32249.3|32255.7|32245.9|0
1679348400000|2023-03-20 21:40:00|32260|32250.2|32257.2|32247.4|32261.2|32251.4|32256.6|32246.8|0
1679348700000|2023-03-20 21:45:00|32258.1|32248.3|32258.4|32248.6|32259.3|32249.5|32257.5|32247.7|0
1679349000000|2023-03-20 21:50:00|32258.8|32249|32257.1|32247.3|32259.8|32250|32257.1|32247.3|0
1679349300000|2023-03-20 21:55:00|32258.9|32249.1|32262.5|32252.7|32262.5|32252.7|32258.9|32249.1|0
1679349600000|2023-03-20 22:00:00|32253.4|32248.6|32242.4|32237.6|32257.4|32252.6|32236.9|32232.1|121
1679349900000|2023-03-20 22:05:00|32242.9|32238.1|32251.4|32246.6|32253.4|32248.6|32240.4|32235.6|67
1679350200000|2023-03-20 22:10:00|32251.9|32247.1|32251.4|32246.6|32257.4|32252.6|32248.4|32243.6|80
1679350500000|2023-03-20 22:15:00|32251.9|32247.1|32262.4|32257.6|32269.9|32265.1|32251.4|32246.6|139
1679350800000|2023-03-20 22:20:00|32262.9|32258.1|32260.4|32255.6|32263.4|32258.6|32258.4|32253.6|41
1679351100000|2023-03-20 22:25:00|32259.9|32255.1|32265.4|32260.6|32265.4|32260.6|32253.9|32249.1|63
1679351400000|2023-03-20 22:30:00|32264.9|32260.1|32268.4|32263.6|32270.4|32265.6|32259.9|32255.1|42
1679351700000|2023-03-20 22:35:00|32267.9|32263.1|32265.4|32260.6|32269.4|32264.6|32264.9|32260.1|19
1679352000000|2023-03-20 22:40:00|32264.9|32260.1|32261.4|32256.6|32268.9|32264.1|32261.4|32256.6|22
1679352300000|2023-03-20 22:45:00|32261.9|32257.1|32256.9|32252.1|32263.4|32258.6|32251.4|32246.6|70
1679352600000|2023-03-20 22:50:00|32257.4|32252.6|32263.4|32258.6|32265.4|32260.6|32256.4|32251.6|33
1679352900000|2023-03-20 22:55:00|32262.4|32257.6|32255.9|32251.1|32265.9|32261.1|32255.9|32251.1|32
1679353200000|2023-03-20 23:00:00|32256.4|32251.6|32251.9|32247.1|32257.4|32252.6|32244.4|32239.6|59
1679353500000|2023-03-20 23:05:00|32251.4|32246.6|32247.4|32242.6|32253.4|32248.6|32241.4|32236.6|67
1679353800000|2023-03-20 23:10:00|32247.9|32243.1|32243.9|32239.1|32248.4|32243.6|32243.4|32238.6|10
1679354100000|2023-03-20 23:15:00|32244.4|32239.6|32243.9|32239.1|32247.9|32243.1|32241.4|32236.6|31
1679354400000|2023-03-20 23:20:00|32243.4|32238.6|32245.4|32240.6|32251.4|32246.6|32241.9|32237.1|44
1679354700000|2023-03-20 23:25:00|32244.9|32240.1|32240.9|32236.1|32246.4|32241.6|32238.4|32233.6|33
1679355000000|2023-03-20 23:30:00|32240.4|32235.6|32229.4|32224.6|32240.9|32236.1|32227.9|32223.1|160
1679355300000|2023-03-20 23:35:00|32228.9|32224.1|32234.9|32230.1|32237.4|32232.6|32228.9|32224.1|38
1679355600000|2023-03-20 23:40:00|32234.4|32229.6|32233.9|32229.1|32234.9|32230.1|32228.4|32223.6|34
1679355900000|2023-03-20 23:45:00|32233.4|32228.6|32232.4|32227.6|32235.4|32230.6|32225.4|32220.6|112
1679356200000|2023-03-20 23:50:00|32232.9|32228.1|32230.4|32225.6|32233.9|32229.1|32224.9|32220.1|125
1679356500000|2023-03-20 23:55:00|32229.9|32225.1|32238.9|32234.1|32239.4|32234.6|32228.9|32224.1|29
1679356800000|2023-03-21 00:00:00|32239.4|32234.6|32228.9|32224.1|32242.4|32237.6|32221.9|32217.1|96
1679357100000|2023-03-21 00:05:00|32228.4|32223.6|32222.9|32218.1|32230.4|32225.6|32222.4|32217.6|44
1679357400000|2023-03-21 00:10:00|32223.4|32218.6|32231.4|32226.6|32231.9|32227.1|32220.9|32216.1|69
1679357700000|2023-03-21 00:15:00|32230.9|32226.1|32244.9|32240.1|32263.4|32258.6|32229.4|32224.6|329
1679358000000|2023-03-21 00:20:00|32244.4|32239.6|32303.9|32299.1|32333.4|32328.6|32241.9|32237.1|945
1679358300000|2023-03-21 00:25:00|32304.4|32299.6|32311.4|32306.6|32327.9|32323.1|32303.9|32299.1|310
1679358600000|2023-03-21 00:30:00|32310.9|32306.1|32294.4|32289.6|32311.4|32306.6|32290.9|32286.1|250
1679358900000|2023-03-21 00:35:00|32295.4|32290.6|32284.9|32280.1|32295.9|32291.1|32280.9|32276.1|107
1679359200000|2023-03-21 00:40:00|32285.4|32280.6|32292.9|32288.1|32301.9|32297.1|32284.9|32280.1|134
1679359500000|2023-03-21 00:45:00|32292.4|32287.6|32288.9|32284.1|32302.4|32297.6|32287.9|32283.1|98
1679359800000|2023-03-21 00:50:00|32288.4|32283.6|32285.9|32281.1|32292.4|32287.6|32282.4|32277.6|60
1679360100000|2023-03-21 00:55:00|32285.4|32280.6|32279.4|32274.6|32292.9|32288.1|32278.4|32273.6|120
1679360400000|2023-03-21 01:00:00|32279.9|32275.1|32265.9|32261.1|32284.4|32279.6|32264.4|32259.6|136
1679360700000|2023-03-21 01:05:00|32266.4|32261.6|32256.9|32252.1|32270.4|32265.6|32253.4|32248.6|135
1679361000000|2023-03-21 01:10:00|32256.4|32251.6|32257.9|32253.1|32258.9|32254.1|32250.4|32245.6|99
1679361300000|2023-03-21 01:15:00|32257.4|32252.6|32267.4|32262.6|32270.4|32265.6|32257.4|32252.6|102
1679361600000|2023-03-21 01:20:00|32267.9|32263.1|32255.4|32250.6|32270.9|32266.1|32245.4|32240.6|108
1679361900000|2023-03-21 01:25:00|32255.9|32251.1|32258.4|32253.6|32265.9|32261.1|32252.9|32248.1|67
1679362200000|2023-03-21 01:30:00|32257.9|32253.1|32274.4|32269.6|32275.4|32270.6|32253.4|32248.6|170
1679362500000|2023-03-21 01:35:00|32274.9|32270.1|32286.9|32282.1|32289.4|32284.6|32268.4|32263.6|249
1679362800000|2023-03-21 01:40:00|32287.4|32282.6|32287.4|32282.6|32292.9|32288.1|32280.9|32276.1|189
1679363100000|2023-03-21 01:45:00|32287.9|32283.1|32287.9|32283.1|32300.4|32295.6|32283.9|32279.1|142
1679363400000|2023-03-21 01:50:00|32288.4|32283.6|32297.4|32292.6|32299.9|32295.1|32287.4|32282.6|62
1679363700000|2023-03-21 01:55:00|32296.9|32292.1|32296.4|32291.6|32297.4|32292.6|32290.9|32286.1|53
1679364000000|2023-03-21 02:00:00|32295.9|32291.1|32309.4|32304.6|32315.9|32311.1|32290.4|32285.6|267
1679364300000|2023-03-21 02:05:00|32308.9|32304.1|32302.9|32298.1|32310.4|32305.6|32297.4|32292.6|148
1679364600000|2023-03-21 02:10:00|32303.4|32298.6|32300.4|32295.6|32307.4|32302.6|32299.4|32294.6|76
1679364900000|2023-03-21 02:15:00|32299.9|32295.1|32299.4|32294.6|32302.4|32297.6|32295.9|32291.1|73
1679365200000|2023-03-21 02:20:00|32299.9|32295.1|32300.4|32295.6|32306.4|32301.6|32297.9|32293.1|34
1679365500000|2023-03-21 02:25:00|32300.9|32296.1|32297.9|32293.1|32301.4|32296.6|32294.9|32290.1|35
1679365800000|2023-03-21 02:30:00|32298.9|32294.1|32296.4|32291.6|32307.9|32303.1|32292.4|32287.6|95
1679366100000|2023-03-21 02:35:00|32296.9|32292.1|32291.4|32286.6|32297.4|32292.6|32289.9|32285.1|44
1679366400000|2023-03-21 02:40:00|32290.9|32286.1|32290.9|32286.1|32292.9|32288.1|32285.4|32280.6|52
1679366700000|2023-03-21 02:45:00|32291.4|32286.6|32290.4|32285.6|32292.4|32287.6|32284.4|32279.6|97
1679367000000|2023-03-21 02:50:00|32290.9|32286.1|32301.4|32296.6|32302.4|32297.6|32290.4|32285.6|94
1679367300000|2023-03-21 02:55:00|32301.9|32297.1|32300.4|32295.6|32303.9|32299.1|32296.4|32291.6|78
1679367600000|2023-03-21 03:00:00|32299.9|32295.1|32289.4|32284.6|32299.9|32295.1|32288.4|32283.6|70
1679367900000|2023-03-21 03:05:00|32289.9|32285.1|32297.4|32292.6|32300.4|32295.6|32289.9|32285.1|26
1679368200000|2023-03-21 03:10:00|32297.9|32293.1|32296.4|32291.6|32302.4|32297.6|32292.9|32288.1|40
1679368500000|2023-03-21 03:15:00|32295.9|32291.1|32290.4|32285.6|32295.9|32291.1|32288.9|32284.1|29
1679368800000|2023-03-21 03:20:00|32290.9|32286.1|32293.9|32289.1|32297.4|32292.6|32288.4|32283.6|33
1679369100000|2023-03-21 03:25:00|32293.4|32288.6|32290.4|32285.6|32296.9|32292.1|32288.4|32283.6|38
1679369400000|2023-03-21 03:30:00|32289.9|32285.1|32288.4|32283.6|32292.4|32287.6|32287.9|32283.1|37
1679369700000|2023-03-21 03:35:00|32289.4|32284.6|32274.4|32269.6|32289.4|32284.6|32273.4|32268.6|81
1679370000000|2023-03-21 03:40:00|32274.9|32270.1|32275.9|32271.1|32278.4|32273.6|32272.9|32268.1|31
1679370300000|2023-03-21 03:45:00|32276.9|32272.1|32271.4|32266.6|32276.9|32272.1|32269.4|32264.6|70
1679370600000|2023-03-21 03:50:00|32270.9|32266.1|32276.4|32271.6|32277.4|32272.6|32269.4|32264.6|41
1679370900000|2023-03-21 03:55:00|32275.9|32271.1|32277.4|32272.6|32277.9|32273.1|32272.4|32267.6|17
1679371200000|2023-03-21 04:00:00|32276.9|32272.1|32266.4|32261.6|32277.9|32273.1|32265.9|32261.1|62
1679371500000|2023-03-21 04:05:00|32265.9|32261.1|32257.9|32253.1|32267.9|32263.1|32254.4|32249.6|72
1679371800000|2023-03-21 04:10:00|32257.4|32252.6|32259.4|32254.6|32261.9|32257.1|32256.4|32251.6|35
1679372100000|2023-03-21 04:15:00|32258.9|32254.1|32253.4|32248.6|32259.9|32255.1|32253.4|32248.6|20
1679372400000|2023-03-21 04:20:00|32252.9|32248.1|32258.4|32253.6|32261.4|32256.6|32251.4|32246.6|39
1679372700000|2023-03-21 04:25:00|32259.4|32254.6|32259.4|32254.6|32262.4|32257.6|32256.9|32252.1|22
1679373000000|2023-03-21 04:30:00|32258.9|32254.1|32259.4|32254.6|32261.9|32257.1|32255.4|32250.6|14
1679373300000|2023-03-21 04:35:00|32259.9|32255.1|32260.4|32255.6|32266.4|32261.6|32256.9|32252.1|38
1679373600000|2023-03-21 04:40:00|32259.9|32255.1|32261.9|32257.1|32261.9|32257.1|32255.4|32250.6|39
1679373900000|2023-03-21 04:45:00|32262.4|32257.6|32262.4|32257.6|32262.4|32257.6|32256.9|32252.1|24
1679374200000|2023-03-21 04:50:00|32261.9|32257.1|32255.4|32250.6|32264.4|32259.6|32252.4|32247.6|38
1679374500000|2023-03-21 04:55:00|32255.9|32251.1|32249.4|32244.6|32256.9|32252.1|32248.4|32243.6|87
1679374800000|2023-03-21 05:00:00|32248.9|32244.1|32246.4|32241.6|32250.4|32245.6|32236.9|32232.1|103
1679375100000|2023-03-21 05:05:00|32245.9|32241.1|32247.9|32243.1|32251.4|32246.6|32244.4|32239.6|49
1679375400000|2023-03-21 05:10:00|32247.4|32242.6|32248.9|32244.1|32251.4|32246.6|32241.4|32236.6|50
1679375700000|2023-03-21 05:15:00|32249.4|32244.6|32264.4|32259.6|32264.4|32259.6|32248.4|32243.6|71
1679376000000|2023-03-21 05:20:00|32264.9|32260.1|32262.4|32257.6|32264.9|32260.1|32255.4|32250.6|25
1679376300000|2023-03-21 05:25:00|32262.9|32258.1|32257.9|32253.1|32264.4|32259.6|32255.4|32250.6|44
1679376600000|2023-03-21 05:30:00|32257.4|32252.6|32256.9|32252.1|32259.4|32254.6|32253.4|32248.6|44
1679376900000|2023-03-21 05:35:00|32257.4|32252.6|32255.9|32251.1|32258.4|32253.6|32253.9|32249.1|15
1679377200000|2023-03-21 05:40:00|32256.4|32251.6|32253.4|32248.6|32256.4|32251.6|32248.9|32244.1|41
1679377500000|2023-03-21 05:45:00|32252.9|32248.1|32252.4|32247.6|32258.4|32253.6|32251.9|32247.1|48
1679377800000|2023-03-21 05:50:00|32251.9|32247.1|32250.4|32245.6|32253.9|32249.1|32247.9|32243.1|21
1679378100000|2023-03-21 05:55:00|32250.9|32246.1|32250.4|32245.6|32252.4|32247.6|32246.9|32242.1|53
1679378400000|2023-03-21 06:00:00|32249.8|32246.2|32252.8|32249.2|32256.3|32252.7|32249.3|32245.7|108
1679378700000|2023-03-21 06:05:00|32252.3|32248.7|32242.8|32239.2|32253.3|32249.7|32241.8|32238.2|64
1679379000000|2023-03-21 06:10:00|32243.3|32239.7|32250.8|32247.2|32251.8|32248.2|32240.3|32236.7|46
1679379300000|2023-03-21 06:15:00|32250.3|32246.7|32247.3|32243.7|32250.8|32247.2|32237.8|32234.2|44
1679379600000|2023-03-21 06:20:00|32247.8|32244.2|32251.8|32248.2|32252.8|32249.2|32242.8|32239.2|40
1679379900000|2023-03-21 06:25:00|32252.8|32249.2|32246.8|32243.2|32253.8|32250.2|32246.3|32242.7|53
1679380200000|2023-03-21 06:30:00|32246.3|32242.7|32245.8|32242.2|32249.3|32245.7|32241.8|32238.2|46
1679380500000|2023-03-21 06:35:00|32246.3|32242.7|32254.3|32250.7|32254.3|32250.7|32237.8|32234.2|87
1679380800000|2023-03-21 06:40:00|32253.8|32250.2|32252.3|32248.7|32262.3|32258.7|32246.3|32242.7|68
1679381100000|2023-03-21 06:45:00|32251.8|32248.2|32266.8|32263.2|32270.3|32266.7|32247.3|32243.7|81
1679381400000|2023-03-21 06:50:00|32265.8|32262.2|32263.3|32259.7|32268.8|32265.2|32259.8|32256.2|95
1679381700000|2023-03-21 06:55:00|32263.8|32260.2|32280.3|32276.7|32281.8|32278.2|32261.8|32258.2|207
1679382000000|2023-03-21 07:00:00|32279.8|32276.2|32285.8|32282.2|32300.3|32296.7|32272.3|32268.7|462
1679382300000|2023-03-21 07:05:00|32285.3|32281.7|32279.8|32276.2|32285.8|32282.2|32269.8|32266.2|208
1679382600000|2023-03-21 07:10:00|32280.3|32276.7|32272.8|32269.2|32286.8|32283.2|32268.3|32264.7|116
1679382900000|2023-03-21 07:15:00|32273.3|32269.7|32299.8|32296.2|32305.3|32301.7|32273.3|32269.7|162
1679383200000|2023-03-21 07:20:00|32300.3|32296.7|32289.8|32286.2|32303.3|32299.7|32285.8|32282.2|117
1679383500000|2023-03-21 07:25:00|32289.3|32285.7|32305.8|32302.2|32308.8|32305.2|32286.8|32283.2|208
1679383800000|2023-03-21 07:30:00|32306.3|32302.7|32306.8|32303.2|32309.8|32306.2|32300.3|32296.7|155
1679384100000|2023-03-21 07:35:00|32307.3|32303.7|32307.8|32304.2|32312.8|32309.2|32302.8|32299.2|114
1679384400000|2023-03-21 07:40:00|32307.3|32303.7|32316.8|32313.2|32321.8|32318.2|32306.8|32303.2|357
1679384700000|2023-03-21 07:45:00|32316.3|32312.7|32326.8|32323.2|32327.8|32324.2|32313.8|32310.2|165
1679385000000|2023-03-21 07:50:00|32326.3|32322.7|32309.8|32306.2|32329.8|32326.2|32309.8|32306.2|159
1679385300000|2023-03-21 07:55:00|32309.3|32305.7|32296.8|32293.2|32310.3|32306.7|32296.3|32292.7|309
1679385600000|2023-03-21 08:00:00|32297.3|32293.7|32283.3|32279.7|32302.8|32299.2|32264.8|32261.2|728
1679385900000|2023-03-21 08:05:00|32282.8|32279.2|32295.3|32291.7|32306.8|32303.2|32265.3|32261.7|318
1679386200000|2023-03-21 08:10:00|32294.8|32291.2|32299.3|32295.7|32299.3|32295.7|32277.3|32273.7|184
1679386500000|2023-03-21 08:15:00|32302.3|32298.7|32321.8|32318.2|32324.3|32320.7|32295.8|32292.2|418
1679386800000|2023-03-21 08:20:00|32320.3|32316.7|32319.8|32316.2|32326.8|32323.2|32310.3|32306.7|284
1679387100000|2023-03-21 08:25:00|32319.3|32315.7|32333.8|32330.2|32340.8|32337.2|32316.3|32312.7|266
1679387400000|2023-03-21 08:30:00|32333.3|32329.7|32331.8|32328.2|32345.3|32341.7|32318.8|32315.2|329
1679387700000|2023-03-21 08:35:00|32332.3|32328.7|32322.3|32318.7|32332.3|32328.7|32308.3|32304.7|218
1679388000000|2023-03-21 08:40:00|32322.8|32319.2|32319.3|32315.7|32330.8|32327.2|32312.3|32308.7|213
1679388300000|2023-03-21 08:45:00|32320.3|32316.7|32331.3|32327.7|32332.8|32329.2|32319.3|32315.7|153
1679388600000|2023-03-21 08:50:00|32330.8|32327.2|32340.3|32336.7|32345.8|32342.2|32330.8|32327.2|242
1679388900000|2023-03-21 08:55:00|32339.8|32336.2|32339.8|32336.2|32351.8|32348.2|32338.3|32334.7|207
1679389200000|2023-03-21 09:00:00|32340.3|32336.7|32331.8|32328.2|32352.3|32348.7|32331.8|32328.2|154
1679389500000|2023-03-21 09:05:00|32333.8|32330.2|32349.3|32345.7|32354.3|32350.7|32327.8|32324.2|196
1679389800000|2023-03-21 09:10:00|32349.8|32346.2|32385.8|32382.2|32387.3|32383.7|32348.8|32345.2|698
1679390100000|2023-03-21 09:15:00|32386.3|32382.7|32404.8|32401.2|32415.3|32411.7|32377.8|32374.2|723
1679390400000|2023-03-21 09:20:00|32404.3|32400.7|32379.3|32375.7|32406.3|32402.7|32377.3|32373.7|326
1679390700000|2023-03-21 09:25:00|32379.8|32376.2|32389.8|32386.2|32400.3|32396.7|32375.8|32372.2|236
1679391000000|2023-03-21 09:30:00|32390.3|32386.7|32396.8|32393.2|32403.8|32400.2|32388.8|32385.2|212
1679391300000|2023-03-21 09:35:00|32396.3|32392.7|32406.8|32403.2|32412.8|32409.2|32393.8|32390.2|242
1679391600000|2023-03-21 09:40:00|32406.3|32402.7|32411.8|32408.2|32414.8|32411.2|32400.8|32397.2|230
1679391900000|2023-03-21 09:45:00|32411.3|32407.7|32409.8|32406.2|32421.8|32418.2|32405.8|32402.2|282
1679392200000|2023-03-21 09:50:00|32410.3|32406.7|32439.8|32436.2|32439.8|32436.2|32407.8|32404.2|472
1679392500000|2023-03-21 09:55:00|32439.3|32435.7|32455.3|32451.7|32460.3|32456.7|32436.3|32432.7|526
1679392800000|2023-03-21 10:00:00|32453.8|32450.2|32465.8|32462.2|32471.8|32468.2|32453.3|32449.7|446
1679393100000|2023-03-21 10:05:00|32466.3|32462.7|32457.8|32454.2|32466.3|32462.7|32450.8|32447.2|244
1679393400000|2023-03-21 10:10:00|32457.3|32453.7|32455.8|32452.2|32463.8|32460.2|32443.3|32439.7|212
1679393700000|2023-03-21 10:15:00|32455.3|32451.7|32454.8|32451.2|32460.8|32457.2|32450.8|32447.2|157
1679394000000|2023-03-21 10:20:00|32455.3|32451.7|32447.8|32444.2|32462.8|32459.2|32444.8|32441.2|221
1679394300000|2023-03-21 10:25:00|32448.3|32444.7|32471.8|32468.2|32481.3|32477.7|32447.8|32444.2|752
1679394600000|2023-03-21 10:30:00|32472.3|32468.7|32470.8|32467.2|32477.8|32474.2|32453.3|32449.7|349
1679394900000|2023-03-21 10:35:00|32471.3|32467.7|32499.8|32496.2|32501.8|32498.2|32471.3|32467.7|522
1679395200000|2023-03-21 10:40:00|32499.3|32495.7|32514.3|32510.7|32527.8|32524.2|32498.8|32495.2|716
1679395500000|2023-03-21 10:45:00|32513.8|32510.2|32499.3|32495.7|32515.8|32512.2|32497.8|32494.2|667
1679395800000|2023-03-21 10:50:00|32499.8|32496.2|32478.3|32474.7|32503.3|32499.7|32477.8|32474.2|463
1679396100000|2023-03-21 10:55:00|32478.8|32475.2|32489.3|32485.7|32495.3|32491.7|32468.8|32465.2|428
1679396400000|2023-03-21 11:00:00|32487.8|32484.2|32471.8|32468.2|32505.3|32501.7|32464.8|32461.2|581
1679396700000|2023-03-21 11:05:00|32472.3|32468.7|32478.8|32475.2|32493.8|32490.2|32471.8|32468.2|236
1679397000000|2023-03-21 11:10:00|32478.3|32474.7|32493.8|32490.2|32504.8|32501.2|32478.3|32474.7|261
1679397300000|2023-03-21 11:15:00|32493.3|32489.7|32497.3|32493.7|32505.3|32501.7|32487.8|32484.2|230
1679397600000|2023-03-21 11:20:00|32496.8|32493.2|32517.8|32514.2|32519.8|32516.2|32490.8|32487.2|317
1679397900000|2023-03-21 11:25:00|32518.3|32514.7|32519.8|32516.2|32526.8|32523.2|32513.8|32510.2|528
1679398200000|2023-03-21 11:30:00|32520.3|32516.7|32502.8|32499.2|32520.8|32517.2|32497.3|32493.7|389
1679398500000|2023-03-21 11:35:00|32502.3|32498.7|32490.3|32486.7|32512.8|32509.2|32488.8|32485.2|298
1679398800000|2023-03-21 11:40:00|32489.8|32486.2|32502.8|32499.2|32511.8|32508.2|32488.8|32485.2|275
1679399100000|2023-03-21 11:45:00|32505.3|32501.7|32495.8|32492.2|32508.3|32504.7|32494.8|32491.2|146
1679399400000|2023-03-21 11:50:00|32496.3|32492.7|32515.8|32512.2|32516.3|32512.7|32494.8|32491.2|226
1679399700000|2023-03-21 11:55:00|32515.3|32511.7|32517.8|32514.2|32518.3|32514.7|32505.8|32502.2|154
1679400000000|2023-03-21 12:00:00|32518.3|32514.7|32524.8|32521.2|32532.8|32529.2|32510.3|32506.7|426
1679400300000|2023-03-21 12:05:00|32525.3|32521.7|32527.8|32524.2|32528.8|32525.2|32514.3|32510.7|363
1679400600000|2023-03-21 12:10:00|32527.3|32523.7|32521.8|32518.2|32536.8|32533.2|32520.8|32517.2|365
1679400900000|2023-03-21 12:15:00|32522.8|32519.2|32515.8|32512.2|32535.8|32532.2|32514.3|32510.7|289
1679401200000|2023-03-21 12:20:00|32516.3|32512.7|32517.8|32514.2|32528.3|32524.7|32514.3|32510.7|308
1679401500000|2023-03-21 12:25:00|32517.3|32513.7|32519.8|32516.2|32528.8|32525.2|32515.8|32512.2|230
1679401800000|2023-03-21 12:30:00|32519.3|32515.7|32515.3|32511.7|32520.8|32517.2|32505.8|32502.2|443
1679402100000|2023-03-21 12:35:00|32516.8|32513.2|32538.8|32535.2|32541.8|32538.2|32515.3|32511.7|490
1679402400000|2023-03-21 12:40:00|32539.3|32535.7|32540.8|32537.2|32543.8|32540.2|32521.3|32517.7|423
1679402700000|2023-03-21 12:45:00|32541.3|32537.7|32548.8|32545.2|32553.3|32549.7|32539.3|32535.7|349
1679403000000|2023-03-21 12:50:00|32548.3|32544.7|32546.3|32542.7|32552.3|32548.7|32540.3|32536.7|253
1679403300000|2023-03-21 12:55:00|32545.8|32542.2|32540.8|32537.2|32546.3|32542.7|32539.3|32535.7|310
1679403600000|2023-03-21 13:00:00|32540.3|32536.7|32548.8|32545.2|32550.3|32546.7|32534.8|32531.2|454
1679403900000|2023-03-21 13:05:00|32549.3|32545.7|32540.3|32536.7|32557.3|32553.7|32538.3|32534.7|381
1679404200000|2023-03-21 13:10:00|32539.8|32536.2|32550.8|32547.2|32555.3|32551.7|32538.3|32534.7|267
1679404500000|2023-03-21 13:15:00|32551.3|32547.7|32543.3|32539.7|32563.8|32560.2|32539.8|32536.2|571
1679404800000|2023-03-21 13:20:00|32542.8|32539.2|32540.3|32536.7|32545.3|32541.7|32535.8|32532.2|289
1679405100000|2023-03-21 13:25:00|32539.8|32536.2|32562.3|32558.7|32565.3|32561.7|32532.8|32529.2|775
1679405400000|2023-03-21 13:30:00|32561.7|32559.3|32572.2|32569.8|32598.2|32595.8|32551.7|32549.3|6202
1679405700000|2023-03-21 13:35:00|32573.2|32570.8|32528.2|32525.8|32580.2|32577.8|32521.7|32519.3|3195
1679406000000|2023-03-21 13:40:00|32528.7|32526.3|32521.7|32519.3|32545.7|32543.3|32509.7|32507.3|2104
1679406300000|2023-03-21 13:45:00|32522.2|32519.8|32528.7|32526.3|32548.7|32546.3|32516.2|32513.8|2048
1679406600000|2023-03-21 13:50:00|32529.2|32526.8|32523.2|32520.8|32530.2|32527.8|32508.7|32506.3|1416
1679406900000|2023-03-21 13:55:00|32522.7|32520.3|32543.2|32540.8|32555.2|32552.8|32516.7|32514.3|1449
1679407200000|2023-03-21 14:00:00|32554.7|32552.3|32499.7|32497.3|32569.2|32566.8|32499.2|32496.8|3204
1679407500000|2023-03-21 14:05:00|32500.2|32497.8|32493.7|32491.3|32506.2|32503.8|32467.2|32464.8|2318
1679407800000|2023-03-21 14:10:00|32494.7|32492.3|32490.7|32488.3|32526.2|32523.8|32482.7|32480.3|1799
1679408100000|2023-03-21 14:15:00|32489.7|32487.3|32472.3|32469.9|32496.8|32494.4|32462.8|32460.4|2363
1679408400000|2023-03-21 14:20:00|32471.8|32469.4|32455.3|32452.9|32481.3|32478.9|32441.8|32439.4|2274
1679408700000|2023-03-21 14:25:00|32455.8|32453.4|32466.3|32463.9|32473.3|32470.9|32437.8|32435.4|1939
1679409000000|2023-03-21 14:30:00|32466.8|32464.4|32456.8|32454.4|32480.8|32478.4|32451.3|32448.9|1657
1679409300000|2023-03-21 14:35:00|32455.3|32452.9|32480.8|32478.4|32482.8|32480.4|32434.3|32431.9|1826
1679409600000|2023-03-21 14:40:00|32480.3|32477.9|32467.8|32465.4|32492.8|32490.4|32449.8|32447.4|1007
1679409900000|2023-03-21 14:45:00|32468.3|32465.9|32500.3|32497.9|32510.8|32508.4|32464.3|32461.9|1079
1679410200000|2023-03-21 14:50:00|32499.8|32497.4|32446.3|32443.9|32499.8|32497.4|32439.8|32437.4|1424
1679410500000|2023-03-21 14:55:00|32443.3|32440.9|32450.8|32448.4|32464.3|32461.9|32432.3|32429.9|1364
1679410800000|2023-03-21 15:00:00|32451.3|32448.9|32447.3|32444.9|32461.8|32459.4|32439.3|32436.9|990
1679411100000|2023-03-21 15:05:00|32447.8|32445.4|32450.8|32448.4|32468.3|32465.9|32437.3|32434.9|1015
1679411400000|2023-03-21 15:10:00|32451.3|32448.9|32485.8|32483.4|32493.3|32490.9|32451.3|32448.9|861
1679411700000|2023-03-21 15:15:00|32485.3|32482.9|32495.8|32493.4|32499.3|32496.9|32479.3|32476.9|882
1679412000000|2023-03-21 15:20:00|32495.3|32492.9|32487.3|32484.9|32500.8|32498.4|32475.8|32473.4|742
1679412300000|2023-03-21 15:25:00|32488.8|32486.4|32463.3|32460.9|32494.3|32491.9|32454.3|32451.9|916
1679412600000|2023-03-21 15:30:00|32461.8|32459.4|32482.8|32480.4|32499.8|32497.4|32460.3|32457.9|871
1679412900000|2023-03-21 15:35:00|32482.3|32479.9|32428.8|32426.4|32488.8|32486.4|32419.3|32416.9|1910
1679413200000|2023-03-21 15:40:00|32429.3|32426.9|32398.8|32396.4|32439.8|32437.4|32390.8|32388.4|2204
1679413500000|2023-03-21 15:45:00|32399.3|32396.9|32398.3|32395.9|32406.3|32403.9|32370.3|32367.9|1466
1679413800000|2023-03-21 15:50:00|32401.3|32398.9|32404.3|32401.9|32412.3|32409.9|32380.3|32377.9|1088
1679414100000|2023-03-21 15:55:00|32404.8|32402.4|32392.3|32389.9|32412.8|32410.4|32379.8|32377.4|672
1679414400000|2023-03-21 16:00:00|32392.8|32390.4|32383.3|32380.9|32399.8|32397.4|32370.8|32368.4|1177
1679414700000|2023-03-21 16:05:00|32381.8|32379.4|32392.8|32390.4|32403.8|32401.4|32377.8|32375.4|815
1679415000000|2023-03-21 16:10:00|32391.8|32389.4|32409.3|32406.9|32421.8|32419.4|32389.3|32386.9|828
1679415300000|2023-03-21 16:15:00|32410.3|32407.9|32412.8|32410.4|32427.8|32425.4|32407.8|32405.4|717
1679415600000|2023-03-21 16:20:00|32413.3|32410.9|32417.8|32415.4|32433.3|32430.9|32402.8|32400.4|477
1679415900000|2023-03-21 16:25:00|32418.3|32415.9|32434.3|32431.9|32448.3|32445.9|32418.3|32415.9|799
1679416200000|2023-03-21 16:30:00|32433.8|32431.4|32443.8|32441.4|32460.3|32457.9|32433.8|32431.4|855
1679416500000|2023-03-21 16:35:00|32444.8|32442.4|32419.3|32416.9|32447.3|32444.9|32415.8|32413.4|992
1679416800000|2023-03-21 16:40:00|32418.8|32416.4|32410.8|32408.4|32423.3|32420.9|32407.3|32404.9|616
1679417100000|2023-03-21 16:45:00|32409.8|32407.4|32411.3|32408.9|32423.8|32421.4|32397.8|32395.4|634
1679417400000|2023-03-21 16:50:00|32411.8|32409.4|32420.3|32417.9|32436.8|32434.4|32407.8|32405.4|649
1679417700000|2023-03-21 16:55:00|32417.8|32415.4|32409.8|32407.4|32432.8|32430.4|32405.3|32402.9|993
1679418000000|2023-03-21 17:00:00|32409.5|32407.1|32408|32405.6|32413.5|32411.1|32397|32394.6|486
1679418300000|2023-03-21 17:05:00|32407.5|32405.1|32410.5|32408.1|32413|32410.6|32392|32389.6|439
1679418600000|2023-03-21 17:10:00|32411|32408.6|32421|32418.6|32435.5|32433.1|32408|32405.6|482
1679418900000|2023-03-21 17:15:00|32421.5|32419.1|32418.5|32416.1|32430.5|32428.1|32413.5|32411.1|392
1679419200000|2023-03-21 17:20:00|32421|32418.6|32410|32407.6|32422|32419.6|32408|32405.6|443
1679419500000|2023-03-21 17:25:00|32410.5|32408.1|32420.5|32418.1|32431|32428.6|32404|32401.6|445
1679419800000|2023-03-21 17:30:00|32422.5|32420.1|32435.5|32433.1|32438|32435.6|32422.5|32420.1|652
1679420100000|2023-03-21 17:35:00|32436|32433.6|32430.5|32428.1|32446.5|32444.1|32425.5|32423.1|577
1679420400000|2023-03-21 17:40:00|32432|32429.6|32425|32422.6|32434.5|32432.1|32416.5|32414.1|374
1679420700000|2023-03-21 17:45:00|32425.5|32423.1|32416|32413.6|32428.5|32426.1|32413|32410.6|355
1679421000000|2023-03-21 17:50:00|32415|32412.6|32386.5|32384.1|32416|32413.6|32381.5|32379.1|781
1679421300000|2023-03-21 17:55:00|32386|32383.6|32351|32348.6|32387|32384.6|32342.5|32340.1|1264
1679421600000|2023-03-21 18:00:00|32351.5|32349.1|32359.5|32357.1|32362.5|32360.1|32348|32345.6|987
1679421900000|2023-03-21 18:05:00|32359|32356.6|32357.5|32355.1|32373|32370.6|32351|32348.6|753
1679422200000|2023-03-21 18:10:00|32357|32354.6|32368|32365.6|32373|32370.6|32349.5|32347.1|447
1679422500000|2023-03-21 18:15:00|32368.5|32366.1|32381.5|32379.1|32388|32385.6|32364|32361.6|683
1679422800000|2023-03-21 18:20:00|32382|32379.6|32406.4|32404|32406.9|32404.5|32380.9|32378.5|600
1679423100000|2023-03-21 18:25:00|32406.9|32404.5|32426.9|32424.5|32437.9|32435.5|32403.9|32401.5|840
1679423400000|2023-03-21 18:30:00|32428.9|32426.5|32431.9|32429.5|32438.9|32436.5|32424.9|32422.5|566
1679423700000|2023-03-21 18:35:00|32431.4|32429|32412.9|32410.5|32438.4|32436|32407.9|32405.5|776
1679424000000|2023-03-21 18:40:00|32412.4|32410|32444.4|32442|32445.9|32443.5|32411.9|32409.5|736
1679424300000|2023-03-21 18:45:00|32443.9|32441.5|32441.9|32439.5|32454.4|32452|32434.4|32432|737
1679424600000|2023-03-21 18:50:00|32442.9|32440.5|32437.9|32435.5|32444.9|32442.5|32422.4|32420|522
1679424900000|2023-03-21 18:55:00|32437.4|32435|32454.9|32452.5|32474.9|32472.5|32431.9|32429.5|1209
1679425200000|2023-03-21 19:00:00|32454.4|32452|32487.9|32485.5|32491.9|32489.5|32451.4|32449|1117
1679425500000|2023-03-21 19:05:00|32488.9|32486.5|32487.9|32485.5|32490.9|32488.5|32480.9|32478.5|539
1679425800000|2023-03-21 19:10:00|32488.9|32486.5|32501.4|32499|32518.9|32516.5|32482.9|32480.5|1173
1679426100000|2023-03-21 19:15:00|32501.9|32499.5|32516.9|32514.5|32518.9|32516.5|32496.4|32494|1083
1679426400000|2023-03-21 19:20:00|32516.4|32514|32513.9|32511.5|32529.9|32527.5|32503.4|32501|1296
1679426700000|2023-03-21 19:25:00|32514.9|32512.5|32508.9|32506.5|32515.9|32513.5|32493.9|32491.5|947
1679427000000|2023-03-21 19:30:00|32509.9|32507.5|32500.4|32498|32522.9|32520.5|32496.9|32494.5|893
1679427300000|2023-03-21 19:35:00|32499.9|32497.5|32550.9|32548.5|32552.9|32550.5|32494.4|32492|1113
1679427600000|2023-03-21 19:40:00|32549.2|32546.8|32589.7|32587.3|32591.2|32588.8|32549.2|32546.8|1989
1679427900000|2023-03-21 19:45:00|32588.2|32585.8|32571.7|32569.3|32594.2|32591.8|32564.2|32561.8|1664
1679428200000|2023-03-21 19:50:00|32568.2|32565.8|32563.2|32560.8|32574.7|32572.3|32542.7|32540.3|2482
1679428500000|2023-03-21 19:55:00|32562.7|32560.3|32571.2|32568.8|32572.2|32569.8|32537.2|32534.8|3624
1679428800000|2023-03-21 20:00:00|32572.4|32567.6|32562.4|32557.6|32576.9|32572.1|32556.4|32551.6|1175
1679429100000|2023-03-21 20:05:00|32561.4|32556.6|32560.4|32555.6|32567.4|32562.6|32558.4|32553.6|515
1679429400000|2023-03-21 20:10:00|32559.9|32555.1|32552.9|32548.1|32563.9|32559.1|32552.9|32548.1|375
1679429700000|2023-03-21 20:15:00|32552.4|32547.6|32585.9|32581.1|32603.9|32599.1|32552.4|32547.6|1153
1679430000000|2023-03-21 20:20:00|32584.9|32580.1|32604.9|32600.1|32608.4|32603.6|32583.9|32579.1|277
1679430300000|2023-03-21 20:25:00|32604.4|32599.6|32588.9|32584.1|32604.4|32599.6|32586.9|32582.1|229
1679430600000|2023-03-21 20:30:00|32588.4|32583.6|32566.4|32561.6|32591.4|32586.6|32558.4|32553.6|509
1679430900000|2023-03-21 20:35:00|32565.4|32560.6|32564.9|32560.1|32573.4|32568.6|32563.9|32559.1|174
1679431200000|2023-03-21 20:40:00|32564.4|32559.6|32560.4|32555.6|32566.4|32561.6|32558.4|32553.6|93
1679431500000|2023-03-21 20:45:00|32559.9|32555.1|32564.4|32559.6|32566.4|32561.6|32557.4|32552.6|133
1679431800000|2023-03-21 20:50:00|32564.9|32560.1|32564.4|32559.6|32564.9|32560.1|32558.4|32553.6|123
1679432100000|2023-03-21 20:55:00|32564.9|32560.1|32571.2|32561.4|32571.2|32566.1|32564.4|32559.6|106
1679432400000|2023-03-21 21:00:00|32571.3|32561.5|32572.3|32562.5|32573.9|32564.1|32570.8|32561|0
1679432700000|2023-03-21 21:05:00|32572.2|32562.4|32571.7|32561.9|32572.2|32562.4|32571|32561.2|0
1679433000000|2023-03-21 21:10:00|32572|32562.2|32572|32562.2|32573.8|32564|32571.3|32561.5|0
1679433300000|2023-03-21 21:15:00|32572.6|32562.8|32571.1|32561.3|32572.6|32562.8|32569|32559.2|0
1679433600000|2023-03-21 21:20:00|32571|32561.2|32570.7|32560.9|32572.2|32562.4|32570.4|32560.6|0
1679433900000|2023-03-21 21:25:00|32570.4|32560.6|32570.4|32560.6|32570.4|32560.6|32568.9|32559.1|0
1679434200000|2023-03-21 21:30:00|32570.7|32560.9|32569.4|32559.6|32570.7|32560.9|32569.4|32559.6|0
1679434500000|2023-03-21 21:35:00|32568.8|32559|32562.3|32552.5|32568.8|32559|32561.8|32552|0
1679434800000|2023-03-21 21:40:00|32562.2|32552.4|32560.6|32550.8|32562.7|32552.9|32560.6|32550.8|0
1679435100000|2023-03-21 21:45:00|32560.5|32550.7|32559.5|32549.7|32563.8|32554|32559.2|32549.4|0
1679435400000|2023-03-21 21:50:00|32559.4|32549.6|32559|32549.2|32560.6|32550.8|32558.3|32548.5|0
1679435700000|2023-03-21 21:55:00|32558.9|32549.1|32558.7|32548.9|32559.9|32550.1|32557.5|32547.7|0
1679436000000|2023-03-21 22:00:00|32555.9|32551.1|32545.9|32541.1|32558.9|32554.1|32540.4|32535.6|109
1679436300000|2023-03-21 22:05:00|32546.4|32541.6|32537.4|32532.6|32548.4|32543.6|32536.9|32532.1|78
1679436600000|2023-03-21 22:10:00|32537.9|32533.1|32536.9|32532.1|32539.4|32534.6|32536.4|32531.6|27
1679436900000|2023-03-21 22:15:00|32536.4|32531.6|32532.9|32528.1|32540.4|32535.6|32531.9|32527.1|41
1679437200000|2023-03-21 22:20:00|32531.9|32527.1|32537.9|32533.1|32539.4|32534.6|32530.9|32526.1|36
1679437500000|2023-03-21 22:25:00|32538.4|32533.6|32537.9|32533.1|32538.4|32533.6|32531.4|32526.6|45
1679437800000|2023-03-21 22:30:00|32539.4|32534.6|32544.9|32540.1|32545.4|32540.6|32538.4|32533.6|61
1679438100000|2023-03-21 22:35:00|32544.4|32539.6|32548.4|32543.6|32550.9|32546.1|32542.4|32537.6|36
1679438400000|2023-03-21 22:40:00|32547.9|32543.1|32548.4|32543.6|32549.9|32545.1|32544.9|32540.1|23
1679438700000|2023-03-21 22:45:00|32547.9|32543.1|32546.9|32542.1|32550.4|32545.6|32546.4|32541.6|49
1679439000000|2023-03-21 22:50:00|32546.4|32541.6|32551.9|32547.1|32551.9|32547.1|32545.9|32541.1|31
1679439300000|2023-03-21 22:55:00|32552.4|32547.6|32549.9|32545.1|32556.4|32551.6|32548.9|32544.1|45
1679439600000|2023-03-21 23:00:00|32550.4|32545.6|32554.9|32550.1|32556.4|32551.6|32549.4|32544.6|75
1679439900000|2023-03-21 23:05:00|32554.4|32549.6|32549.9|32545.1|32556.4|32551.6|32549.9|32545.1|32
1679440200000|2023-03-21 23:10:00|32550.4|32545.6|32546.9|32542.1|32550.9|32546.1|32545.9|32541.1|32
1679440500000|2023-03-21 23:15:00|32547.4|32542.6|32545.9|32541.1|32548.4|32543.6|32545.9|32541.1|19
1679440800000|2023-03-21 23:20:00|32545.4|32540.6|32545.9|32541.1|32550.9|32546.1|32545.4|32540.6|33
1679441100000|2023-03-21 23:25:00|32546.4|32541.6|32550.4|32545.6|32554.9|32550.1|32544.4|32539.6|65
1679441400000|2023-03-21 23:30:00|32549.9|32545.1|32550.9|32546.1|32553.9|32549.1|32548.9|32544.1|40
1679441700000|2023-03-21 23:35:00|32551.4|32546.6|32552.9|32548.1|32553.4|32548.6|32546.9|32542.1|47
1679442000000|2023-03-21 23:40:00|32552.4|32547.6|32551.9|32547.1|32555.4|32550.6|32550.9|32546.1|28
1679442300000|2023-03-21 23:45:00|32551.4|32546.6|32548.4|32543.6|32551.9|32547.1|32538.9|32534.1|85
1679442600000|2023-03-21 23:50:00|32548.9|32544.1|32554.4|32549.6|32556.9|32552.1|32546.4|32541.6|55
1679442900000|2023-03-21 23:55:00|32553.9|32549.1|32550.9|32546.1|32553.9|32549.1|32544.4|32539.6|41
1679443200000|2023-03-22 00:00:00|32550.4|32545.6|32527.4|32522.6|32552.4|32547.6|32523.9|32519.1|137
1679443500000|2023-03-22 00:05:00|32526.9|32522.1|32537.4|32532.6|32547.4|32542.6|32526.9|32522.1|100
1679443800000|2023-03-22 00:10:00|32536.9|32532.1|32540.9|32536.1|32541.4|32536.6|32531.4|32526.6|82
1679444100000|2023-03-22 00:15:00|32539.9|32535.1|32533.4|32528.6|32543.9|32539.1|32533.4|32528.6|189
1679444400000|2023-03-22 00:20:00|32532.4|32527.6|32528.9|32524.1|32535.9|32531.1|32518.9|32514.1|257
1679444700000|2023-03-22 00:25:00|32529.4|32524.6|32533.9|32529.1|32536.9|32532.1|32528.4|32523.6|80
1679445000000|2023-03-22 00:30:00|32533.4|32528.6|32534.9|32530.1|32536.4|32531.6|32530.4|32525.6|95
1679445300000|2023-03-22 00:35:00|32534.4|32529.6|32522.4|32517.6|32534.9|32530.1|32520.4|32515.6|143
1679445600000|2023-03-22 00:40:00|32521.9|32517.1|32528.9|32524.1|32530.9|32526.1|32520.9|32516.1|36
1679445900000|2023-03-22 00:45:00|32528.4|32523.6|32535.9|32531.1|32538.9|32534.1|32527.4|32522.6|69
1679446200000|2023-03-22 00:50:00|32535.4|32530.6|32530.4|32525.6|32537.9|32533.1|32529.4|32524.6|27
1679446500000|2023-03-22 00:55:00|32529.9|32525.1|32530.9|32526.1|32537.4|32532.6|32529.4|32524.6|26
1679446800000|2023-03-22 01:00:00|32531.9|32527.1|32528.4|32523.6|32536.4|32531.6|32525.4|32520.6|74
1679447100000|2023-03-22 01:05:00|32527.9|32523.1|32524.9|32520.1|32530.9|32526.1|32519.9|32515.1|86
1679447400000|2023-03-22 01:10:00|32524.4|32519.6|32520.9|32516.1|32525.9|32521.1|32514.9|32510.1|88
1679447700000|2023-03-22 01:15:00|32521.4|32516.6|32524.4|32519.6|32530.9|32526.1|32519.4|32514.6|61
1679448000000|2023-03-22 01:20:00|32523.9|32519.1|32530.9|32526.1|32532.4|32527.6|32520.9|32516.1|58
1679448300000|2023-03-22 01:25:00|32531.4|32526.6|32544.9|32540.1|32549.4|32544.6|32530.9|32526.1|152
1679448600000|2023-03-22 01:30:00|32543.4|32538.6|32531.9|32527.1|32546.9|32542.1|32530.9|32526.1|105
1679448900000|2023-03-22 01:35:00|32533.9|32529.1|32543.9|32539.1|32545.4|32540.6|32529.9|32525.1|63
1679449200000|2023-03-22 01:40:00|32543.4|32538.6|32554.9|32550.1|32557.9|32553.1|32541.9|32537.1|165
1679449500000|2023-03-22 01:45:00|32555.4|32550.6|32546.9|32542.1|32555.4|32550.6|32542.9|32538.1|70
1679449800000|2023-03-22 01:50:00|32546.4|32541.6|32545.9|32541.1|32554.4|32549.6|32545.4|32540.6|64
1679450100000|2023-03-22 01:55:00|32546.4|32541.6|32550.9|32546.1|32550.9|32546.1|32543.4|32538.6|47
1679450400000|2023-03-22 02:00:00|32550.4|32545.6|32547.9|32543.1|32550.9|32546.1|32545.9|32541.1|79
1679450700000|2023-03-22 02:05:00|32547.4|32542.6|32543.9|32539.1|32550.9|32546.1|32543.9|32539.1|70
1679451000000|2023-03-22 02:10:00|32544.4|32539.6|32547.4|32542.6|32548.9|32544.1|32543.4|32538.6|44
1679451300000|2023-03-22 02:15:00|32547.9|32543.1|32547.9|32543.1|32551.9|32547.1|32546.9|32542.1|42
1679451600000|2023-03-22 02:20:00|32548.4|32543.6|32546.9|32542.1|32551.4|32546.6|32543.9|32539.1|35
1679451900000|2023-03-22 02:25:00|32546.4|32541.6|32549.4|32544.6|32550.9|32546.1|32546.4|32541.6|35
1679452200000|2023-03-22 02:30:00|32548.9|32544.1|32541.4|32536.6|32552.4|32547.6|32538.9|32534.1|79
1679452500000|2023-03-22 02:35:00|32539.9|32535.1|32541.9|32537.1|32545.4|32540.6|32534.9|32530.1|77
1679452800000|2023-03-22 02:40:00|32542.4|32537.6|32534.4|32529.6|32542.4|32537.6|32529.9|32525.1|51
1679453100000|2023-03-22 02:45:00|32533.9|32529.1|32534.4|32529.6|32537.9|32533.1|32531.9|32527.1|48
1679453400000|2023-03-22 02:50:00|32533.9|32529.1|32530.9|32526.1|32534.9|32530.1|32527.9|32523.1|53
1679453700000|2023-03-22 02:55:00|32531.9|32527.1|32528.9|32524.1|32531.9|32527.1|32523.9|32519.1|43
1679454000000|2023-03-22 03:00:00|32528.4|32523.6|32525.9|32521.1|32532.9|32528.1|32523.9|32519.1|49
1679454300000|2023-03-22 03:05:00|32525.4|32520.6|32525.9|32521.1|32530.4|32525.6|32522.9|32518.1|94
1679454600000|2023-03-22 03:10:00|32526.4|32521.6|32530.9|32526.1|32530.9|32526.1|32524.9|32520.1|12
1679454900000|2023-03-22 03:15:00|32530.4|32525.6|32528.9|32524.1|32533.4|32528.6|32527.4|32522.6|69
1679455200000|2023-03-22 03:20:00|32529.4|32524.6|32527.4|32522.6|32533.9|32529.1|32526.4|32521.6|61
1679455500000|2023-03-22 03:25:00|32527.9|32523.1|32527.4|32522.6|32528.9|32524.1|32524.9|32520.1|25
1679455800000|2023-03-22 03:30:00|32527.9|32523.1|32533.4|32528.6|32533.9|32529.1|32526.4|32521.6|47
1679456100000|2023-03-22 03:35:00|32533.9|32529.1|32536.9|32532.1|32536.9|32532.1|32532.4|32527.6|39
1679456400000|2023-03-22 03:40:00|32537.4|32532.6|32539.9|32535.1|32541.4|32536.6|32536.4|32531.6|46
1679456700000|2023-03-22 03:45:00|32540.4|32535.6|32542.4|32537.6|32543.9|32539.1|32539.4|32534.6|40
1679457000000|2023-03-22 03:50:00|32541.9|32537.1|32541.9|32537.1|32542.4|32537.6|32538.4|32533.6|35
1679457300000|2023-03-22 03:55:00|32542.4|32537.6|32545.4|32540.6|32546.9|32542.1|32540.4|32535.6|63
1679457600000|2023-03-22 04:00:00|32544.9|32540.1|32545.9|32541.1|32547.4|32542.6|32539.4|32534.6|86
1679457900000|2023-03-22 04:05:00|32545.4|32540.6|32546.4|32541.6|32546.9|32542.1|32543.9|32539.1|64
1679458200000|2023-03-22 04:10:00|32545.9|32541.1|32550.9|32546.1|32554.9|32550.1|32545.9|32541.1|103
1679458500000|2023-03-22 04:15:00|32551.4|32546.6|32548.9|32544.1|32551.9|32547.1|32545.4|32540.6|36
1679458800000|2023-03-22 04:20:00|32549.4|32544.6|32546.4|32541.6|32551.4|32546.6|32545.4|32540.6|47
1679459100000|2023-03-22 04:25:00|32546.9|32542.1|32549.9|32545.1|32550.9|32546.1|32545.9|32541.1|35
1679459400000|2023-03-22 04:30:00|32549.4|32544.6|32554.4|32549.6|32555.9|32551.1|32545.9|32541.1|75
1679459700000|2023-03-22 04:35:00|32553.9|32549.1|32553.9|32549.1|32556.4|32551.6|32551.9|32547.1|38
1679460000000|2023-03-22 04:40:00|32553.4|32548.6|32557.4|32552.6|32562.4|32557.6|32553.4|32548.6|104
1679460300000|2023-03-22 04:45:00|32556.9|32552.1|32558.9|32554.1|32559.4|32554.6|32553.9|32549.1|52
1679460600000|2023-03-22 04:50:00|32558.4|32553.6|32556.4|32551.6|32559.4|32554.6|32555.4|32550.6|44
1679460900000|2023-03-22 04:55:00|32555.9|32551.1|32555.9|32551.1|32557.4|32552.6|32553.4|32548.6|51
1679461200000|2023-03-22 05:00:00|32556.4|32551.6|32551.9|32547.1|32561.4|32556.6|32551.9|32547.1|124
1679461500000|2023-03-22 05:05:00|32552.4|32547.6|32552.9|32548.1|32556.4|32551.6|32549.4|32544.6|112
1679461800000|2023-03-22 05:10:00|32552.4|32547.6|32546.9|32542.1|32553.4|32548.6|32546.9|32542.1|45
1679462100000|2023-03-22 05:15:00|32547.4|32542.6|32551.9|32547.1|32554.4|32549.6|32547.4|32542.6|61
1679462400000|2023-03-22 05:20:00|32552.4|32547.6|32551.9|32547.1|32556.4|32551.6|32549.9|32545.1|63
1679462700000|2023-03-22 05:25:00|32551.4|32546.6|32543.9|32539.1|32552.4|32547.6|32543.4|32538.6|68
1679463000000|2023-03-22 05:30:00|32544.4|32539.6|32553.4|32548.6|32553.9|32549.1|32543.4|32538.6|71
1679463300000|2023-03-22 05:35:00|32553.9|32549.1|32552.9|32548.1|32554.4|32549.6|32550.9|32546.1|28
1679463600000|2023-03-22 05:40:00|32553.4|32548.6|32553.9|32549.1|32554.9|32550.1|32550.9|32546.1|59
1679463900000|2023-03-22 05:45:00|32554.4|32549.6|32557.9|32553.1|32564.4|32559.6|32554.4|32549.6|94
1679464200000|2023-03-22 05:50:00|32557.4|32552.6|32546.9|32542.1|32557.4|32552.6|32542.9|32538.1|52
1679464500000|2023-03-22 05:55:00|32547.4|32542.6|32543.9|32539.1|32550.9|32546.1|32542.9|32538.1|56
1679464800000|2023-03-22 06:00:00|32543.3|32539.7|32534.8|32531.2|32543.3|32539.7|32532.8|32529.2|88
1679465100000|2023-03-22 06:05:00|32534.3|32530.7|32529.3|32525.7|32534.8|32531.2|32524.8|32521.2|94
1679465400000|2023-03-22 06:10:00|32529.8|32526.2|32539.3|32535.7|32540.8|32537.2|32528.3|32524.7|48
1679465700000|2023-03-22 06:15:00|32539.8|32536.2|32536.3|32532.7|32544.3|32540.7|32534.8|32531.2|59
1679466000000|2023-03-22 06:20:00|32536.8|32533.2|32537.3|32533.7|32541.8|32538.2|32535.3|32531.7|38
1679466300000|2023-03-22 06:25:00|32536.8|32533.2|32541.3|32537.7|32543.8|32540.2|32536.8|32533.2|57
1679466600000|2023-03-22 06:30:00|32541.8|32538.2|32537.3|32533.7|32542.8|32539.2|32536.8|32533.2|70
1679466900000|2023-03-22 06:35:00|32537.8|32534.2|32536.3|32532.7|32538.3|32534.7|32534.3|32530.7|27
1679467200000|2023-03-22 06:40:00|32536.8|32533.2|32534.3|32530.7|32536.8|32533.2|32532.3|32528.7|44
1679467500000|2023-03-22 06:45:00|32533.8|32530.2|32534.3|32530.7|32534.8|32531.2|32531.8|32528.2|30
1679467800000|2023-03-22 06:50:00|32533.8|32530.2|32542.3|32538.7|32544.3|32540.7|32532.3|32528.7|81
1679468100000|2023-03-22 06:55:00|32540.8|32537.2|32538.3|32534.7|32543.3|32539.7|32535.3|32531.7|132
1679468400000|2023-03-22 07:00:00|32538.8|32535.2|32529.3|32525.7|32543.3|32539.7|32526.8|32523.2|280
1679468700000|2023-03-22 07:05:00|32529.8|32526.2|32511.3|32507.7|32530.8|32527.2|32502.8|32499.2|342
1679469000000|2023-03-22 07:10:00|32510.8|32507.2|32503.3|32499.7|32513.3|32509.7|32499.3|32495.7|218
1679469300000|2023-03-22 07:15:00|32502.8|32499.2|32513.3|32509.7|32518.3|32514.7|32500.3|32496.7|148
1679469600000|2023-03-22 07:20:00|32513.8|32510.2|32502.8|32499.2|32516.8|32513.2|32502.8|32499.2|88
1679469900000|2023-03-22 07:25:00|32503.3|32499.7|32487.3|32483.7|32505.3|32501.7|32486.8|32483.2|212
1679470200000|2023-03-22 07:30:00|32487.8|32484.2|32487.3|32483.7|32492.8|32489.2|32478.3|32474.7|234
1679470500000|2023-03-22 07:35:00|32487.8|32484.2|32479.3|32475.7|32487.8|32484.2|32473.8|32470.2|227
1679470800000|2023-03-22 07:40:00|32479.8|32476.2|32447.3|32443.7|32480.3|32476.7|32446.3|32442.7|316
1679471100000|2023-03-22 07:45:00|32448.3|32444.7|32457.8|32454.2|32460.3|32456.7|32447.3|32443.7|299
1679471400000|2023-03-22 07:50:00|32457.3|32453.7|32465.3|32461.7|32475.3|32471.7|32457.3|32453.7|153
1679471700000|2023-03-22 07:55:00|32465.8|32462.2|32476.8|32473.2|32482.8|32479.2|32464.3|32460.7|180
1679472000000|2023-03-22 08:00:00|32475.3|32471.7|32468.3|32464.7|32482.3|32478.7|32464.3|32460.7|520
1679472300000|2023-03-22 08:05:00|32468.8|32465.2|32478.3|32474.7|32487.8|32484.2|32464.3|32460.7|424
1679472600000|2023-03-22 08:10:00|32479.3|32475.7|32480.3|32476.7|32499.3|32495.7|32476.3|32472.7|470
1679472900000|2023-03-22 08:15:00|32479.8|32476.2|32457.3|32453.7|32485.3|32481.7|32456.3|32452.7|316
1679473200000|2023-03-22 08:20:00|32457.8|32454.2|32473.8|32470.2|32477.8|32474.2|32453.3|32449.7|305
1679473500000|2023-03-22 08:25:00|32473.3|32469.7|32488.3|32484.7|32492.3|32488.7|32471.8|32468.2|291
1679473800000|2023-03-22 08:30:00|32486.8|32483.2|32481.3|32477.7|32486.8|32483.2|32470.3|32466.7|212
1679474100000|2023-03-22 08:35:00|32481.8|32478.2|32484.3|32480.7|32491.3|32487.7|32473.8|32470.2|223
1679474400000|2023-03-22 08:40:00|32482.3|32478.7|32500.3|32496.7|32500.8|32497.2|32482.3|32478.7|250
1679474700000|2023-03-22 08:45:00|32499.8|32496.2|32518.8|32515.2|32521.3|32517.7|32493.3|32489.7|247
1679475000000|2023-03-22 08:50:00|32519.3|32515.7|32501.3|32497.7|32519.3|32515.7|32497.3|32493.7|257
1679475300000|2023-03-22 08:55:00|32500.8|32497.2|32500.3|32496.7|32504.8|32501.2|32489.3|32485.7|175
1679475600000|2023-03-22 09:00:00|32501.8|32498.2|32502.3|32498.7|32504.8|32501.2|32486.3|32482.7|198
1679475900000|2023-03-22 09:05:00|32502.8|32499.2|32504.3|32500.7|32518.3|32514.7|32498.8|32495.2|191
1679476200000|2023-03-22 09:10:00|32503.8|32500.2|32505.3|32501.7|32515.3|32511.7|32503.8|32500.2|112
1679476500000|2023-03-22 09:15:00|32505.8|32502.2|32513.3|32509.7|32516.3|32512.7|32504.3|32500.7|103
1679476800000|2023-03-22 09:20:00|32513.8|32510.2|32519.8|32516.2|32524.3|32520.7|32510.3|32506.7|193
1679477100000|2023-03-22 09:25:00|32519.3|32515.7|32533.3|32529.7|32537.8|32534.2|32517.3|32513.7|241
1679477400000|2023-03-22 09:30:00|32532.8|32529.2|32529.3|32525.7|32538.3|32534.7|32522.3|32518.7|187
1679477700000|2023-03-22 09:35:00|32528.8|32525.2|32539.3|32535.7|32541.8|32538.2|32526.3|32522.7|170
1679478000000|2023-03-22 09:40:00|32538.8|32535.2|32542.8|32539.2|32554.8|32551.2|32533.3|32529.7|292
1679478300000|2023-03-22 09:45:00|32543.3|32539.7|32535.3|32531.7|32549.8|32546.2|32534.8|32531.2|161
1679478600000|2023-03-22 09:50:00|32535.8|32532.2|32527.3|32523.7|32542.3|32538.7|32525.3|32521.7|146
1679478900000|2023-03-22 09:55:00|32527.8|32524.2|32533.3|32529.7|32536.3|32532.7|32525.8|32522.2|126
1679479200000|2023-03-22 10:00:00|32532.8|32529.2|32525.3|32521.7|32534.3|32530.7|32516.8|32513.2|217
1679479500000|2023-03-22 10:05:00|32524.3|32520.7|32516.3|32512.7|32524.3|32520.7|32508.8|32505.2|178
1679479800000|2023-03-22 10:10:00|32516.8|32513.2|32528.3|32524.7|32533.8|32530.2|32511.8|32508.2|199
1679480100000|2023-03-22 10:15:00|32528.8|32525.2|32547.3|32543.7|32549.3|32545.7|32524.8|32521.2|432
1679480400000|2023-03-22 10:20:00|32546.3|32542.7|32540.3|32536.7|32551.3|32547.7|32539.8|32536.2|152
1679480700000|2023-03-22 10:25:00|32540.8|32537.2|32543.3|32539.7|32550.3|32546.7|32536.3|32532.7|144
1679481000000|2023-03-22 10:30:00|32542.8|32539.2|32539.3|32535.7|32546.3|32542.7|32531.3|32527.7|123
1679481300000|2023-03-22 10:35:00|32539.8|32536.2|32545.3|32541.7|32548.3|32544.7|32536.3|32532.7|83
1679481600000|2023-03-22 10:40:00|32546.3|32542.7|32545.3|32541.7|32546.8|32543.2|32533.3|32529.7|142
1679481900000|2023-03-22 10:45:00|32544.8|32541.2|32557.8|32554.2|32559.3|32555.7|32537.8|32534.2|144
1679482200000|2023-03-22 10:50:00|32558.3|32554.7|32577.3|32573.7|32590.3|32586.7|32558.3|32554.7|710
1679482500000|2023-03-22 10:55:00|32578.3|32574.7|32574.3|32570.7|32578.3|32574.7|32568.3|32564.7|205
1679482800000|2023-03-22 11:00:00|32573.8|32570.2|32584.3|32580.7|32586.3|32582.7|32567.8|32564.2|229
1679483100000|2023-03-22 11:05:00|32583.8|32580.2|32582.3|32578.7|32587.8|32584.2|32574.3|32570.7|128
1679483400000|2023-03-22 11:10:00|32581.8|32578.2|32591.3|32587.7|32591.3|32587.7|32579.3|32575.7|175
1679483700000|2023-03-22 11:15:00|32590.3|32586.7|32614.3|32610.7|32616.8|32613.2|32585.3|32581.7|951
1679484000000|2023-03-22 11:20:00|32613.3|32609.7|32600.3|32596.7|32621.3|32617.7|32600.3|32596.7|723
1679484300000|2023-03-22 11:25:00|32599.8|32596.2|32586.8|32583.2|32601.3|32597.7|32585.3|32581.7|225
1679484600000|2023-03-22 11:30:00|32586.3|32582.7|32584.3|32580.7|32590.8|32587.2|32578.8|32575.2|254
1679484900000|2023-03-22 11:35:00|32584.8|32581.2|32589.3|32585.7|32589.3|32585.7|32576.8|32573.2|180
1679485200000|2023-03-22 11:40:00|32588.8|32585.2|32579.3|32575.7|32590.8|32587.2|32577.8|32574.2|197
1679485500000|2023-03-22 11:45:00|32578.8|32575.2|32560.3|32556.7|32584.8|32581.2|32559.8|32556.2|301
1679485800000|2023-03-22 11:50:00|32559.8|32556.2|32561.3|32557.7|32566.3|32562.7|32554.3|32550.7|214
1679486100000|2023-03-22 11:55:00|32562.3|32558.7|32564.8|32561.2|32572.3|32568.7|32561.3|32557.7|141
1679486400000|2023-03-22 12:00:00|32565.3|32561.7|32573.3|32569.7|32588.3|32584.7|32562.8|32559.2|425
1679486700000|2023-03-22 12:05:00|32573.8|32570.2|32574.3|32570.7|32581.8|32578.2|32569.3|32565.7|172
1679487000000|2023-03-22 12:10:00|32573.8|32570.2|32558.3|32554.7|32575.3|32571.7|32557.8|32554.2|277
1679487300000|2023-03-22 12:15:00|32558.8|32555.2|32565.3|32561.7|32568.8|32565.2|32554.3|32550.7|252
1679487600000|2023-03-22 12:20:00|32564.8|32561.2|32549.3|32545.7|32567.8|32564.2|32546.3|32542.7|243
1679487900000|2023-03-22 12:25:00|32549.8|32546.2|32552.3|32548.7|32557.3|32553.7|32547.3|32543.7|279
1679488200000|2023-03-22 12:30:00|32551.3|32547.7|32549.3|32545.7|32557.3|32553.7|32547.8|32544.2|392
1679488500000|2023-03-22 12:35:00|32549.8|32546.2|32550.8|32547.2|32557.8|32554.2|32543.8|32540.2|188
1679488800000|2023-03-22 12:40:00|32551.3|32547.7|32558.3|32554.7|32560.3|32556.7|32551.3|32547.7|162
1679489100000|2023-03-22 12:45:00|32558.8|32555.2|32556.3|32552.7|32558.8|32555.2|32548.3|32544.7|156
1679489400000|2023-03-22 12:50:00|32556.8|32553.2|32572.3|32568.7|32575.8|32572.2|32554.8|32551.2|310
1679489700000|2023-03-22 12:55:00|32571.3|32567.7|32575.3|32571.7|32575.3|32571.7|32565.8|32562.2|205
1679490000000|2023-03-22 13:00:00|32572.3|32568.7|32581.3|32577.7|32584.3|32580.7|32566.3|32562.7|418
1679490300000|2023-03-22 13:05:00|32580.8|32577.2|32569.3|32565.7|32584.3|32580.7|32567.3|32563.7|220
1679490600000|2023-03-22 13:10:00|32569.8|32566.2|32578.3|32574.7|32587.3|32583.7|32568.3|32564.7|168
1679490900000|2023-03-22 13:15:00|32578.8|32575.2|32589.3|32585.7|32589.3|32585.7|32578.3|32574.7|208
1679491200000|2023-03-22 13:20:00|32588.8|32585.2|32574.3|32570.7|32589.8|32586.2|32571.8|32568.2|302
1679491500000|2023-03-22 13:25:00|32573.3|32569.7|32566.3|32562.7|32582.8|32579.2|32565.3|32561.7|632
1679491800000|2023-03-22 13:30:00|32567.3|32563.7|32538.7|32536.3|32593.7|32591.3|32518.7|32516.3|4885
1679492100000|2023-03-22 13:35:00|32541.2|32538.8|32527.7|32525.3|32545.7|32543.3|32507.2|32504.8|2349
1679492400000|2023-03-22 13:40:00|32529.2|32526.8|32518.2|32515.8|32530.2|32527.8|32509.7|32507.3|1637
1679492700000|2023-03-22 13:45:00|32521.2|32518.8|32537.7|32535.3|32543.2|32540.8|32513.2|32510.8|2055
1679493000000|2023-03-22 13:50:00|32539.2|32536.8|32530.7|32528.3|32565.2|32562.8|32517.7|32515.3|1709
1679493300000|2023-03-22 13:55:00|32531.7|32529.3|32545.7|32543.3|32550.2|32547.8|32517.2|32514.8|977
1679493600000|2023-03-22 14:00:00|32546.7|32544.3|32541.2|32538.8|32551.2|32548.8|32529.7|32527.3|847
1679493900000|2023-03-22 14:05:00|32541.7|32539.3|32543.2|32540.8|32558.2|32555.8|32529.2|32526.8|1214
1679494200000|2023-03-22 14:10:00|32545.2|32542.8|32531.7|32529.3|32550.7|32548.3|32514.7|32512.3|1090
1679494500000|2023-03-22 14:15:00|32531.2|32528.8|32553.7|32551.3|32558.2|32555.8|32527.7|32525.3|868
1679494800000|2023-03-22 14:20:00|32553.2|32550.8|32565.2|32562.8|32576.2|32573.8|32553.2|32550.8|1048
1679495100000|2023-03-22 14:25:00|32565.7|32563.3|32602.2|32599.8|32609.2|32606.8|32561.7|32559.3|1634
1679495400000|2023-03-22 14:30:00|32601.7|32599.3|32597.2|32594.8|32614.2|32611.8|32589.7|32587.3|1282
1679495700000|2023-03-22 14:35:00|32597.7|32595.3|32582.2|32579.8|32598.2|32595.8|32577.2|32574.8|905
1679496000000|2023-03-22 14:40:00|32580.7|32578.3|32589.2|32586.8|32595.2|32592.8|32578.2|32575.8|691
1679496300000|2023-03-22 14:45:00|32588.7|32586.3|32578.7|32576.3|32599.2|32596.8|32573.2|32570.8|1044
1679496600000|2023-03-22 14:50:00|32579.2|32576.8|32575.2|32572.8|32584.7|32582.3|32559.7|32557.3|905
1679496900000|2023-03-22 14:55:00|32574.2|32571.8|32562.2|32559.8|32576.2|32573.8|32556.7|32554.3|628
1679497200000|2023-03-22 15:00:00|32560.2|32557.8|32552.1|32549.7|32572.2|32569.8|32549.2|32546.8|833
1679497500000|2023-03-22 15:05:00|32552.6|32550.2|32528.6|32526.2|32557.6|32555.2|32526.6|32524.2|718
1679497800000|2023-03-22 15:10:00|32528.1|32525.7|32517.1|32514.7|32541.1|32538.7|32498.6|32496.2|1245
1679498100000|2023-03-22 15:15:00|32517.6|32515.2|32512.6|32510.2|32524.1|32521.7|32502.1|32499.7|626
1679498400000|2023-03-22 15:20:00|32513.1|32510.7|32536.1|32533.7|32537.1|32534.7|32508.6|32506.2|570
1679498700000|2023-03-22 15:25:00|32538.1|32535.7|32521.1|32518.7|32543.1|32540.7|32507.6|32505.2|983
1679499000000|2023-03-22 15:30:00|32521.6|32519.2|32535.1|32532.7|32540.6|32538.2|32521.6|32519.2|701
1679499300000|2023-03-22 15:35:00|32534.6|32532.2|32518.1|32515.7|32538.1|32535.7|32510.1|32507.7|578
1679499600000|2023-03-22 15:40:00|32518.8|32516.4|32499.8|32497.4|32524.8|32522.4|32496.3|32493.9|532
1679499900000|2023-03-22 15:45:00|32500.3|32497.9|32528.8|32526.4|32535.3|32532.9|32494.8|32492.4|2043
1679500200000|2023-03-22 15:50:00|32527.8|32525.4|32527.8|32525.4|32535.8|32533.4|32519.8|32517.4|350
1679500500000|2023-03-22 15:55:00|32525.8|32523.4|32528.8|32526.4|32539.8|32537.4|32523.8|32521.4|384
1679500800000|2023-03-22 16:00:00|32528.3|32525.9|32525.8|32523.4|32534.8|32532.4|32515.3|32512.9|575
1679501100000|2023-03-22 16:05:00|32525.3|32522.9|32528.8|32526.4|32529.8|32527.4|32516.8|32514.4|515
1679501400000|2023-03-22 16:10:00|32529.3|32526.9|32510.8|32508.4|32529.3|32526.9|32503.8|32501.4|645
1679501700000|2023-03-22 16:15:00|32509.8|32507.4|32512.8|32510.4|32517.8|32515.4|32501.3|32498.9|607
1679502000000|2023-03-22 16:20:00|32511.8|32509.4|32525.8|32523.4|32532.8|32530.4|32503.8|32501.4|1054
1679502300000|2023-03-22 16:25:00|32525.3|32522.9|32516.8|32514.4|32532.8|32530.4|32514.8|32512.4|520
1679502600000|2023-03-22 16:30:00|32516.3|32513.9|32498.3|32495.9|32517.3|32514.9|32493.8|32491.4|1501
1679502900000|2023-03-22 16:35:00|32498.8|32496.4|32483.8|32481.4|32500.8|32498.4|32477.8|32475.4|821
1679503200000|2023-03-22 16:40:00|32484.8|32482.4|32493.8|32491.4|32496.8|32494.4|32467.3|32464.9|662
1679503500000|2023-03-22 16:45:00|32494.3|32491.9|32478.3|32475.9|32496.8|32494.4|32471.8|32469.4|568
1679503800000|2023-03-22 16:50:00|32477.8|32475.4|32478.8|32476.4|32486.8|32484.4|32473.8|32471.4|553
1679504100000|2023-03-22 16:55:00|32477.8|32475.4|32462.8|32460.4|32478.8|32476.4|32456.8|32454.4|867
1679504400000|2023-03-22 17:00:00|32461.7|32459.3|32428.7|32426.3|32462.7|32460.3|32423.2|32420.8|880
1679504700000|2023-03-22 17:05:00|32429.7|32427.3|32423.2|32420.8|32435.7|32433.3|32408.7|32406.3|882
1679505000000|2023-03-22 17:10:00|32423.7|32421.3|32439.2|32436.8|32439.7|32437.3|32418.7|32416.3|607
1679505300000|2023-03-22 17:15:00|32438.7|32436.3|32445.7|32443.3|32454.2|32451.8|32436.7|32434.3|586
1679505600000|2023-03-22 17:20:00|32445.2|32442.8|32455.7|32453.3|32464.2|32461.8|32442.2|32439.8|472
1679505900000|2023-03-22 17:25:00|32457.7|32455.3|32470.2|32467.8|32471.7|32469.3|32454.2|32451.8|497
1679506200000|2023-03-22 17:30:00|32471.7|32469.3|32469.2|32466.8|32488.7|32486.3|32468.7|32466.3|683
1679506500000|2023-03-22 17:35:00|32468.7|32466.3|32470.7|32468.3|32477.7|32475.3|32460.7|32458.3|392
1679506800000|2023-03-22 17:40:00|32469.7|32467.3|32482.2|32479.8|32484.2|32481.8|32468.2|32465.8|383
1679507100000|2023-03-22 17:45:00|32481.7|32479.3|32491.7|32489.3|32493.2|32490.8|32479.7|32477.3|428
1679507400000|2023-03-22 17:50:00|32492.7|32490.3|32488.7|32486.3|32498.2|32495.8|32485.7|32483.3|670
1679507700000|2023-03-22 17:55:00|32488.2|32485.8|32487.7|32485.3|32508.2|32505.8|32484.7|32482.3|751
1679508000000|2023-03-22 18:00:00|32490.2|32487.8|32618.2|32615.8|32636.7|32634.3|32483.7|32481.3|6024
1679508300000|2023-03-22 18:05:00|32619.2|32616.8|32611.2|32608.8|32717.2|32714.8|32599.2|32596.8|5368
1679508600000|2023-03-22 18:10:00|32616.7|32614.3|32550.7|32548.3|32632.2|32629.8|32523.2|32520.8|4488
1679508900000|2023-03-22 18:15:00|32553.2|32550.8|32607.2|32604.8|32625.2|32622.8|32544.7|32542.3|2842
1679509200000|2023-03-22 18:20:00|32607.7|32605.3|32565.2|32562.8|32612.2|32609.8|32539.7|32537.3|1898
1679509500000|2023-03-22 18:25:00|32560.7|32558.3|32583.2|32580.8|32597.2|32594.8|32552.7|32550.3|1805
1679509800000|2023-03-22 18:30:00|32583.7|32581.3|32565.2|32562.8|32644.2|32641.8|32542.7|32540.3|2976
1679510100000|2023-03-22 18:35:00|32565.7|32563.3|32568.2|32565.8|32613.2|32610.8|32435.2|32432.8|5598
1679510400000|2023-03-22 18:40:00|32566.2|32563.8|32666.2|32663.8|32711.2|32708.8|32560.2|32557.8|5094
1679510700000|2023-03-22 18:45:00|32664.2|32661.8|32716.2|32713.8|32772.2|32769.8|32637.7|32635.3|4048
1679511000000|2023-03-22 18:50:00|32714.2|32711.8|32615.2|32612.8|32741.2|32738.8|32599.2|32596.8|3552
1679511300000|2023-03-22 18:55:00|32615.7|32613.3|32496.2|32493.8|32629.2|32626.8|32490.2|32487.8|3827
1679511600000|2023-03-22 19:00:00|32488.2|32485.8|32373.2|32370.8|32522.2|32519.8|32364.2|32361.8|5217
1679511900000|2023-03-22 19:05:00|32369.2|32366.8|32335.2|32332.8|32400.2|32397.8|32288.2|32285.8|4733
1679512200000|2023-03-22 19:10:00|32337.7|32335.3|32382.2|32379.8|32397.2|32394.8|32291.7|32289.3|3376
1679512500000|2023-03-22 19:15:00|32384.2|32381.8|32426.2|32423.8|32456.2|32453.8|32382.7|32380.3|2816
1679512800000|2023-03-22 19:20:00|32426.7|32424.3|32490.2|32487.8|32564.2|32561.8|32412.2|32409.8|3684
1679513100000|2023-03-22 19:25:00|32492.7|32490.3|32494.2|32491.8|32517.7|32515.3|32428.2|32425.8|2309
1679513400000|2023-03-22 19:30:00|32493.2|32490.8|32402.2|32399.8|32513.7|32511.3|32376.2|32373.8|3463
1679513700000|2023-03-22 19:35:00|32403.2|32400.8|32347.2|32344.8|32415.7|32413.3|32312.2|32309.8|3152
1679514000000|2023-03-22 19:40:00|32346|32343.6|32318|32315.6|32389|32386.6|32315|32312.6|3108
1679514300000|2023-03-22 19:45:00|32318.5|32316.1|32265.5|32263.1|32318.5|32316.1|32225|32222.6|4181
1679514600000|2023-03-22 19:50:00|32262.5|32260.1|32120.5|32118.1|32263|32260.6|32115.5|32113.1|5544
1679514900000|2023-03-22 19:55:00|32119.5|32117.1|32017.5|32015.1|32129.5|32127.1|32010|32007.6|7044
1679515200000|2023-03-22 20:00:00|32018.7|32013.9|32054.2|32049.4|32075.2|32070.4|32018.7|32013.9|2405
1679515500000|2023-03-22 20:05:00|32053.7|32048.9|32042.7|32037.9|32056.2|32051.4|32021.2|32016.4|1127
1679515800000|2023-03-22 20:10:00|32043.7|32038.9|32069.7|32064.9|32076.7|32071.9|32037.7|32032.9|987
1679516100000|2023-03-22 20:15:00|32066.7|32061.9|32078.2|32073.4|32089.2|32084.4|32061.2|32056.4|570
1679516400000|2023-03-22 20:20:00|32075.7|32070.9|32067.7|32062.9|32076.2|32071.4|32057.2|32052.4|305
1679516700000|2023-03-22 20:25:00|32068.2|32063.4|32082.2|32077.4|32084.7|32079.9|32063.2|32058.4|350
1679517000000|2023-03-22 20:30:00|32081.7|32076.9|32102.2|32097.4|32105.2|32100.4|32071.7|32066.9|417
1679517300000|2023-03-22 20:35:00|32101.7|32096.9|32095.7|32090.9|32107.7|32102.9|32093.7|32088.9|190
1679517600000|2023-03-22 20:40:00|32096.2|32091.4|32093.7|32088.9|32099.2|32094.4|32092.2|32087.4|100
1679517900000|2023-03-22 20:45:00|32094.2|32089.4|32097.7|32092.9|32107.7|32102.9|32091.7|32086.9|208
1679518200000|2023-03-22 20:50:00|32097.2|32092.4|32090.7|32085.9|32109.7|32104.9|32090.2|32085.4|190
1679518500000|2023-03-22 20:55:00|32091.2|32086.4|32079|32069.2|32094.7|32089.9|32075.2|32065.7|208
1679518800000|2023-03-22 21:00:00|32081.4|32071.6|32078.5|32068.7|32081.9|32072.1|32076.9|32067.1|0
1679519100000|2023-03-22 21:05:00|32078.7|32068.9|32081.7|32071.9|32081.7|32071.9|32077.5|32067.7|0
1679519400000|2023-03-22 21:10:00|32081.5|32071.7|32078.2|32068.4|32082|32072.2|32074.7|32064.9|0
1679519700000|2023-03-22 21:15:00|32077.8|32068|32080.5|32070.7|32083.7|32073.9|32076.3|32066.5|0
1679520000000|2023-03-22 21:20:00|32079.5|32069.7|32092.5|32082.7|32092.5|32082.7|32079.4|32069.6|0
1679520300000|2023-03-22 21:25:00|32092.6|32082.8|32089.5|32079.7|32093.4|32083.6|32088.6|32078.8|0
1679520600000|2023-03-22 21:30:00|32089.4|32079.6|32088.6|32078.8|32091.2|32081.4|32085.9|32076.1|0
1679520900000|2023-03-22 21:35:00|32088.7|32078.9|32088.3|32078.5|32089|32079.2|32088.1|32078.3|0
1679521200000|2023-03-22 21:40:00|32088.6|32078.8|32084.3|32074.5|32089.5|32079.7|32082.1|32072.3|0
1679521500000|2023-03-22 21:45:00|32084.6|32074.8|32084.1|32074.3|32084.6|32074.8|32082.3|32072.5|0
1679521800000|2023-03-22 21:50:00|32085.3|32075.5|32084.7|32074.9|32085.6|32075.8|32084|32074.2|0
1679522100000|2023-03-22 21:55:00|32084.4|32074.6|32083.7|32073.9|32089.1|32079.3|32078.4|32068.6|0
1679522400000|2023-03-22 22:00:00|32083.2|32073.4|32099.7|32094.9|32101.7|32096.9|32075.2|32070.4|184
1679522700000|2023-03-22 22:05:00|32101.2|32096.4|32109.7|32104.9|32112.2|32107.4|32098.7|32093.9|150
1679523000000|2023-03-22 22:10:00|32110.7|32105.9|32089.7|32084.9|32112.7|32107.9|32089.2|32084.4|188
1679523300000|2023-03-22 22:15:00|32090.2|32085.4|32093.2|32088.4|32097.2|32092.4|32086.7|32081.9|59
1679523600000|2023-03-22 22:20:00|32093.7|32088.9|32087.7|32082.9|32097.7|32092.9|32087.7|32082.9|40
1679523900000|2023-03-22 22:25:00|32088.2|32083.4|32087.2|32082.4|32088.2|32083.4|32081.2|32076.4|64
1679524200000|2023-03-22 22:30:00|32086.7|32081.9|32103.7|32098.9|32110.7|32105.9|32086.7|32081.9|48
1679524500000|2023-03-22 22:35:00|32103.2|32098.4|32100.7|32095.9|32109.2|32104.4|32098.2|32093.4|61
1679524800000|2023-03-22 22:40:00|32101.2|32096.4|32098.2|32093.4|32102.2|32097.4|32096.7|32091.9|59
1679525100000|2023-03-22 22:45:00|32097.7|32092.9|32094.2|32089.4|32100.7|32095.9|32091.2|32086.4|73
1679525400000|2023-03-22 22:50:00|32096.2|32091.4|32102.7|32097.9|32104.2|32099.4|32093.2|32088.4|20
1679525700000|2023-03-22 22:55:00|32103.2|32098.4|32098.7|32093.9|32105.2|32100.4|32097.2|32092.4|30
1679526000000|2023-03-22 23:00:00|32099.2|32094.4|32082.7|32077.9|32100.2|32095.4|32073.7|32068.9|149
1679526300000|2023-03-22 23:05:00|32082.2|32077.4|32080.7|32075.9|32087.2|32082.4|32077.7|32072.9|60
1679526600000|2023-03-22 23:10:00|32081.7|32076.9|32087.7|32082.9|32091.2|32086.4|32079.2|32074.4|45
1679526900000|2023-03-22 23:15:00|32088.2|32083.4|32092.2|32087.4|32098.2|32093.4|32087.7|32082.9|78
1679527200000|2023-03-22 23:20:00|32091.7|32086.9|32079.7|32074.9|32091.7|32086.9|32079.7|32074.9|48
1679527500000|2023-03-22 23:25:00|32079.2|32074.4|32083.7|32078.9|32086.2|32081.4|32074.2|32069.4|103
1679527800000|2023-03-22 23:30:00|32084.2|32079.4|32078.2|32073.4|32093.2|32088.4|32075.2|32070.4|148
1679528100000|2023-03-22 23:35:00|32078.7|32073.9|32073.7|32068.9|32082.7|32077.9|32071.7|32066.9|96
1679528400000|2023-03-22 23:40:00|32074.2|32069.4|32081.2|32076.4|32083.2|32078.4|32068.7|32063.9|176
1679528700000|2023-03-22 23:45:00|32080.7|32075.9|32087.7|32082.9|32093.2|32088.4|32080.7|32075.9|96
1679529000000|2023-03-22 23:50:00|32087.2|32082.4|32084.2|32079.4|32091.7|32086.9|32082.7|32077.9|57
1679529300000|2023-03-22 23:55:00|32083.2|32078.4|32086.7|32081.9|32092.2|32087.4|32081.7|32076.9|62
1679529600000|2023-03-23 00:00:00|32086.2|32081.4|32077.2|32072.4|32086.2|32081.4|32048.7|32043.9|251
1679529900000|2023-03-23 00:05:00|32076.7|32071.9|32075.2|32070.4|32077.7|32072.9|32057.7|32052.9|131
1679530200000|2023-03-23 00:10:00|32074.2|32069.4|32088.2|32083.4|32090.2|32085.4|32071.7|32066.9|178
1679530500000|2023-03-23 00:15:00|32088.7|32083.9|32074.2|32069.4|32090.7|32085.9|32073.2|32068.4|133
1679530800000|2023-03-23 00:20:00|32073.7|32068.9|32079.2|32074.4|32081.2|32076.4|32070.2|32065.4|90
1679531100000|2023-03-23 00:25:00|32078.7|32073.9|32074.2|32069.4|32079.7|32074.9|32067.2|32062.4|120
1679531400000|2023-03-23 00:30:00|32075.2|32070.4|32076.7|32071.9|32084.2|32079.4|32073.2|32068.4|133
1679531700000|2023-03-23 00:35:00|32078.2|32073.4|32094.2|32089.4|32095.2|32090.4|32078.2|32073.4|61
1679532000000|2023-03-23 00:40:00|32094.7|32089.9|32105.2|32100.4|32112.2|32107.4|32093.7|32088.9|191
1679532300000|2023-03-23 00:45:00|32104.2|32099.4|32086.2|32081.4|32105.2|32100.4|32083.2|32078.4|182
1679532600000|2023-03-23 00:50:00|32086.7|32081.9|32089.2|32084.4|32093.7|32088.9|32082.2|32077.4|143
1679532900000|2023-03-23 00:55:00|32090.2|32085.4|32094.7|32089.9|32101.7|32096.9|32090.2|32085.4|102
1679533200000|2023-03-23 01:00:00|32096.2|32091.4|32103.2|32098.4|32107.2|32102.4|32093.2|32088.4|108
1679533500000|2023-03-23 01:05:00|32103.7|32098.9|32105.2|32100.4|32110.7|32105.9|32103.2|32098.4|99
1679533800000|2023-03-23 01:10:00|32105.7|32100.9|32109.7|32104.9|32112.2|32107.4|32103.2|32098.4|94
1679534100000|2023-03-23 01:15:00|32107.2|32102.4|32112.2|32107.4|32122.2|32117.4|32107.2|32102.4|157
1679534400000|2023-03-23 01:20:00|32112.7|32107.9|32120.2|32115.4|32126.7|32121.9|32112.2|32107.4|260
1679534700000|2023-03-23 01:25:00|32119.7|32114.9|32114.2|32109.4|32125.2|32120.4|32113.7|32108.9|96
1679535000000|2023-03-23 01:30:00|32113.7|32108.9|32134.2|32129.4|32137.7|32132.9|32111.7|32106.9|350
1679535300000|2023-03-23 01:35:00|32134.7|32129.9|32119.2|32114.4|32136.7|32131.9|32117.2|32112.4|153
1679535600000|2023-03-23 01:40:00|32119.7|32114.9|32125.7|32120.9|32126.2|32121.4|32119.2|32114.4|65
1679535900000|2023-03-23 01:45:00|32126.2|32121.4|32131.2|32126.4|32138.2|32133.4|32125.7|32120.9|76
1679536200000|2023-03-23 01:50:00|32130.7|32125.9|32132.2|32127.4|32134.2|32129.4|32127.2|32122.4|42
1679536500000|2023-03-23 01:55:00|32132.7|32127.9|32137.2|32132.4|32139.7|32134.9|32126.2|32121.4|93
1679536800000|2023-03-23 02:00:00|32136.7|32131.9|32133.2|32128.4|32143.2|32138.4|32132.7|32127.9|77
1679537100000|2023-03-23 02:05:00|32133.7|32128.9|32143.2|32138.4|32144.7|32139.9|32129.2|32124.4|79
1679537400000|2023-03-23 02:10:00|32144.2|32139.4|32157.2|32152.4|32160.2|32155.4|32141.2|32136.4|170
1679537700000|2023-03-23 02:15:00|32156.7|32151.9|32167.2|32162.4|32168.2|32163.4|32153.2|32148.4|160
1679538000000|2023-03-23 02:20:00|32167.7|32162.9|32174.2|32169.4|32175.7|32170.9|32160.2|32155.4|137
1679538300000|2023-03-23 02:25:00|32174.7|32169.9|32174.2|32169.4|32176.2|32171.4|32164.2|32159.4|115
1679538600000|2023-03-23 02:30:00|32173.2|32168.4|32166.2|32161.4|32176.2|32171.4|32164.2|32159.4|116
1679538900000|2023-03-23 02:35:00|32165.7|32160.9|32182.2|32177.4|32185.2|32180.4|32161.7|32156.9|175
1679539200000|2023-03-23 02:40:00|32182.7|32177.9|32176.2|32171.4|32183.7|32178.9|32175.7|32170.9|129
1679539500000|2023-03-23 02:45:00|32176.7|32171.9|32191.7|32186.9|32195.2|32190.4|32175.2|32170.4|206
1679539800000|2023-03-23 02:50:00|32192.2|32187.4|32183.2|32178.4|32193.2|32188.4|32182.7|32177.9|117
1679540100000|2023-03-23 02:55:00|32184.2|32179.4|32186.2|32181.4|32194.2|32189.4|32183.2|32178.4|84
1679540400000|2023-03-23 03:00:00|32185.7|32180.9|32179.2|32174.4|32188.2|32183.4|32177.7|32172.9|117
1679540700000|2023-03-23 03:05:00|32179.7|32174.9|32181.2|32176.4|32187.2|32182.4|32178.2|32173.4|115
1679541000000|2023-03-23 03:10:00|32181.7|32176.9|32179.7|32174.9|32185.2|32180.4|32177.7|32172.9|81
1679541300000|2023-03-23 03:15:00|32179.2|32174.4|32174.7|32169.9|32181.7|32176.9|32174.2|32169.4|149
1679541600000|2023-03-23 03:20:00|32174.2|32169.4|32169.7|32164.9|32179.2|32174.4|32166.2|32161.4|131
1679541900000|2023-03-23 03:25:00|32169.2|32164.4|32165.7|32160.9|32171.2|32166.4|32158.2|32153.4|160
1679542200000|2023-03-23 03:30:00|32166.2|32161.4|32166.2|32161.4|32170.7|32165.9|32163.7|32158.9|64
1679542500000|2023-03-23 03:35:00|32165.7|32160.9|32172.2|32167.4|32177.2|32172.4|32165.7|32160.9|111
1679542800000|2023-03-23 03:40:00|32172.7|32167.9|32172.2|32167.4|32177.7|32172.9|32169.2|32164.4|72
1679543100000|2023-03-23 03:45:00|32171.7|32166.9|32172.2|32167.4|32177.2|32172.4|32170.7|32165.9|88
1679543400000|2023-03-23 03:50:00|32171.7|32166.9|32171.2|32166.4|32174.2|32169.4|32168.2|32163.4|52
1679543700000|2023-03-23 03:55:00|32170.7|32165.9|32171.7|32166.9|32175.7|32170.9|32168.2|32163.4|63
1679544000000|2023-03-23 04:00:00|32171.2|32166.4|32168.7|32163.9|32171.7|32166.9|32163.2|32158.4|50
1679544300000|2023-03-23 04:05:00|32169.2|32164.4|32167.2|32162.4|32172.2|32167.4|32166.2|32161.4|43
1679544600000|2023-03-23 04:10:00|32167.7|32162.9|32166.2|32161.4|32167.7|32162.9|32162.2|32157.4|57
1679544900000|2023-03-23 04:15:00|32165.7|32160.9|32166.2|32161.4|32172.2|32167.4|32165.7|32160.9|46
1679545200000|2023-03-23 04:20:00|32167.2|32162.4|32170.2|32165.4|32171.2|32166.4|32166.7|32161.9|40
1679545500000|2023-03-23 04:25:00|32170.7|32165.9|32179.2|32174.4|32181.7|32176.9|32170.7|32165.9|124
1679545800000|2023-03-23 04:30:00|32179.7|32174.9|32180.7|32175.9|32181.2|32176.4|32177.2|32172.4|37
1679546100000|2023-03-23 04:35:00|32181.2|32176.4|32172.2|32167.4|32181.2|32176.4|32171.2|32166.4|50
1679546400000|2023-03-23 04:40:00|32171.7|32166.9|32175.2|32170.4|32175.2|32170.4|32170.2|32165.4|62
1679546700000|2023-03-23 04:45:00|32175.7|32170.9|32173.2|32168.4|32176.2|32171.4|32171.2|32166.4|47
1679547000000|2023-03-23 04:50:00|32172.7|32167.9|32178.2|32173.4|32182.2|32177.4|32169.2|32164.4|66
1679547300000|2023-03-23 04:55:00|32178.7|32173.9|32187.2|32182.4|32190.2|32185.4|32177.2|32172.4|54
1679547600000|2023-03-23 05:00:00|32187.7|32182.9|32183.7|32178.9|32188.2|32183.4|32177.2|32172.4|81
1679547900000|2023-03-23 05:05:00|32184.2|32179.4|32183.2|32178.4|32192.2|32187.4|32182.2|32177.4|47
1679548200000|2023-03-23 05:10:00|32182.7|32177.9|32182.2|32177.4|32186.7|32181.9|32176.7|32171.9|93
1679548500000|2023-03-23 05:15:00|32182.7|32177.9|32182.2|32177.4|32185.7|32180.9|32175.2|32170.4|77
1679548800000|2023-03-23 05:20:00|32183.2|32178.4|32172.2|32167.4|32185.2|32180.4|32172.2|32167.4|71
1679549100000|2023-03-23 05:25:00|32172.7|32167.9|32176.2|32171.4|32180.2|32175.4|32169.2|32164.4|60
1679549400000|2023-03-23 05:30:00|32175.7|32170.9|32187.2|32182.4|32190.2|32185.4|32174.2|32169.4|89
1679549700000|2023-03-23 05:35:00|32187.7|32182.9|32185.2|32180.4|32189.2|32184.4|32182.7|32177.9|82
1679550000000|2023-03-23 05:40:00|32184.7|32179.9|32184.2|32179.4|32189.2|32184.4|32183.2|32178.4|58
1679550300000|2023-03-23 05:45:00|32184.7|32179.9|32198.2|32193.4|32208.2|32203.4|32183.2|32178.4|359
1679550600000|2023-03-23 05:50:00|32197.7|32192.9|32222.7|32217.9|32223.2|32218.4|32194.2|32189.4|216
1679550900000|2023-03-23 05:55:00|32222.2|32217.4|32206.7|32201.9|32222.2|32217.4|32206.7|32201.9|95
1679551200000|2023-03-23 06:00:00|32206.1|32202.5|32193.6|32190|32206.1|32202.5|32192.6|32189|175
1679551500000|2023-03-23 06:05:00|32193.1|32189.5|32192.1|32188.5|32209.1|32205.5|32190.6|32187|89
1679551800000|2023-03-23 06:10:00|32191.6|32188|32184.1|32180.5|32193.6|32190|32177.6|32174|158
1679552100000|2023-03-23 06:15:00|32184.6|32181|32201.1|32197.5|32201.6|32198|32184.6|32181|78
1679552400000|2023-03-23 06:20:00|32200.6|32197|32198.6|32195|32208.6|32205|32196.6|32193|107
1679552700000|2023-03-23 06:25:00|32198.1|32194.5|32195.6|32192|32205.1|32201.5|32194.6|32191|130
1679553000000|2023-03-23 06:30:00|32196.1|32192.5|32188.6|32185|32198.6|32195|32186.6|32183|144
1679553300000|2023-03-23 06:35:00|32191.1|32187.5|32183.1|32179.5|32194.6|32191|32182.6|32179|183
1679553600000|2023-03-23 06:40:00|32182.6|32179|32185.6|32182|32189.6|32186|32175.6|32172|193
1679553900000|2023-03-23 06:45:00|32184.6|32181|32175.6|32172|32184.6|32181|32168.1|32164.5|187
1679554200000|2023-03-23 06:50:00|32175.1|32171.5|32173.6|32170|32178.6|32175|32167.6|32164|105
1679554500000|2023-03-23 06:55:00|32174.1|32170.5|32173.6|32170|32175.6|32172|32165.6|32162|127
1679554800000|2023-03-23 07:00:00|32174.1|32170.5|32189.6|32186|32191.6|32188|32162.1|32158.5|388
1679555100000|2023-03-23 07:05:00|32189.1|32185.5|32189.1|32185.5|32194.6|32191|32180.1|32176.5|185
1679555400000|2023-03-23 07:10:00|32189.6|32186|32195.1|32191.5|32195.6|32192|32179.6|32176|204
1679555700000|2023-03-23 07:15:00|32194.6|32191|32217.6|32214|32221.1|32217.5|32194.6|32191|381
1679556000000|2023-03-23 07:20:00|32217.1|32213.5|32218.6|32215|32220.6|32217|32211.6|32208|231
1679556300000|2023-03-23 07:25:00|32219.1|32215.5|32223.6|32220|32226.6|32223|32212.6|32209|185
1679556600000|2023-03-23 07:30:00|32223.1|32219.5|32213.6|32210|32227.1|32223.5|32212.6|32209|178
1679556900000|2023-03-23 07:35:00|32213.1|32209.5|32198.6|32195|32221.6|32218|32198.1|32194.5|231
1679557200000|2023-03-23 07:40:00|32199.1|32195.5|32204.6|32201|32211.1|32207.5|32194.1|32190.5|207
1679557500000|2023-03-23 07:45:00|32204.1|32200.5|32209.6|32206|32221.1|32217.5|32203.6|32200|173
1679557800000|2023-03-23 07:50:00|32209.1|32205.5|32200.6|32197|32211.6|32208|32197.6|32194|128
1679558100000|2023-03-23 07:55:00|32201.1|32197.5|32208.1|32204.5|32209.1|32205.5|32196.1|32192.5|250
1679558400000|2023-03-23 08:00:00|32207.6|32204|32218.1|32214.5|32223.6|32220|32202.1|32198.5|754
1679558700000|2023-03-23 08:05:00|32217.1|32213.5|32212.6|32209|32218.6|32215|32207.1|32203.5|615
1679559000000|2023-03-23 08:10:00|32212.1|32208.5|32196.6|32193|32213.6|32210|32184.1|32180.5|566
1679559300000|2023-03-23 08:15:00|32195.1|32191.5|32203.6|32200|32212.6|32209|32193.1|32189.5|613
1679559600000|2023-03-23 08:20:00|32203.1|32199.5|32190.6|32187|32203.6|32200|32187.1|32183.5|503
1679559900000|2023-03-23 08:25:00|32191.1|32187.5|32207.6|32204|32211.1|32207.5|32188.1|32184.5|654
1679560200000|2023-03-23 08:30:00|32207.1|32203.5|32201.6|32198|32207.6|32204|32173.6|32170|599
1679560500000|2023-03-23 08:35:00|32201.1|32197.5|32191.6|32188|32209.1|32205.5|32185.1|32181.5|532
1679560800000|2023-03-23 08:40:00|32191.1|32187.5|32200.6|32197|32211.6|32208|32189.6|32186|366
1679561100000|2023-03-23 08:45:00|32201.6|32198|32207.1|32203.5|32211.1|32207.5|32198.6|32195|384
1679561400000|2023-03-23 08:50:00|32206.6|32203|32201.6|32198|32209.6|32206|32187.6|32184|748
1679561700000|2023-03-23 08:55:00|32201.1|32197.5|32186.6|32183|32205.6|32202|32180.6|32177|377
1679562000000|2023-03-23 09:00:00|32187.1|32183.5|32168.1|32164.5|32195.6|32192|32149.6|32146|1036
1679562300000|2023-03-23 09:05:00|32168.6|32165|32169.1|32165.5|32171.6|32168|32157.6|32154|163
1679562600000|2023-03-23 09:10:00|32168.6|32165|32157.1|32153.5|32168.6|32165|32145.6|32142|294
1679562900000|2023-03-23 09:15:00|32154.6|32151|32152.6|32149|32162.1|32158.5|32149.6|32146|190
1679563200000|2023-03-23 09:20:00|32153.1|32149.5|32132.6|32129|32154.1|32150.5|32130.1|32126.5|336
1679563500000|2023-03-23 09:25:00|32132.1|32128.5|32124.1|32120.5|32135.1|32131.5|32116.6|32113|309
1679563800000|2023-03-23 09:30:00|32123.6|32120|32101.6|32098|32124.1|32120.5|32090.6|32087|432
1679564100000|2023-03-23 09:35:00|32102.1|32098.5|32101.1|32097.5|32108.6|32105|32093.6|32090|206
1679564400000|2023-03-23 09:40:00|32100.6|32097|32097.6|32094|32101.6|32098|32086.6|32083|196
1679564700000|2023-03-23 09:45:00|32097.1|32093.5|32095.6|32092|32103.1|32099.5|32090.1|32086.5|173
1679565000000|2023-03-23 09:50:00|32095.1|32091.5|32106.1|32102.5|32107.1|32103.5|32086.6|32083|196
1679565300000|2023-03-23 09:55:00|32106.6|32103|32099.6|32096|32116.6|32113|32095.6|32092|227
1679565600000|2023-03-23 10:00:00|32100.1|32096.5|32091.6|32088|32107.1|32103.5|32091.6|32088|263
1679565900000|2023-03-23 10:05:00|32091.1|32087.5|32090.6|32087|32102.6|32099|32081.1|32077.5|202
1679566200000|2023-03-23 10:10:00|32091.1|32087.5|32071.6|32068|32091.6|32088|32069.6|32066|236
1679566500000|2023-03-23 10:15:00|32074.1|32070.5|32064.6|32061|32077.6|32074|32059.6|32056|334
1679566800000|2023-03-23 10:20:00|32064.1|32060.5|32020.6|32017|32064.1|32060.5|32019.6|32016|617
1679567100000|2023-03-23 10:25:00|32020.1|32016.5|32023.6|32020|32036.6|32033|32018.1|32014.5|346
1679567400000|2023-03-23 10:30:00|32023.1|32019.5|32023.6|32020|32024.6|32021|32005.6|32002|427
1679567700000|2023-03-23 10:35:00|32025.6|32022|32044.6|32041|32046.6|32043|32024.6|32021|370
1679568000000|2023-03-23 10:40:00|32044.1|32040.5|32027.6|32024|32046.6|32043|32023.1|32019.5|174
1679568300000|2023-03-23 10:45:00|32026.6|32023|32043.6|32040|32057.1|32053.5|32026.1|32022.5|394
1679568600000|2023-03-23 10:50:00|32044.1|32040.5|32044.1|32040.5|32057.1|32053.5|32041.1|32037.5|282
1679568900000|2023-03-23 10:55:00|32043.6|32040|32069.6|32066|32070.6|32067|32039.1|32035.5|256
1679569200000|2023-03-23 11:00:00|32070.6|32067|32094.1|32090.5|32096.6|32093|32066.6|32063|826
1679569500000|2023-03-23 11:05:00|32094.6|32091|32093.6|32090|32103.6|32100|32082.6|32079|400
1679569800000|2023-03-23 11:10:00|32095.1|32091.5|32118.1|32114.5|32119.6|32116|32091.6|32088|332
1679570100000|2023-03-23 11:15:00|32117.6|32114|32115.6|32112|32128.1|32124.5|32115.1|32111.5|275
1679570400000|2023-03-23 11:20:00|32115.1|32111.5|32098.6|32095|32116.1|32112.5|32097.6|32094|267
1679570700000|2023-03-23 11:25:00|32097.6|32094|32096.6|32093|32103.6|32100|32089.6|32086|235
1679571000000|2023-03-23 11:30:00|32095.6|32092|32088.1|32084.5|32098.6|32095|32079.6|32076|269
1679571300000|2023-03-23 11:35:00|32087.6|32084|32088.6|32085|32098.1|32094.5|32085.1|32081.5|222
1679571600000|2023-03-23 11:40:00|32088.1|32084.5|32092.6|32089|32093.1|32089.5|32079.1|32075.5|236
1679571900000|2023-03-23 11:45:00|32092.1|32088.5|32110.6|32107|32117.1|32113.5|32091.1|32087.5|285
1679572200000|2023-03-23 11:50:00|32112.6|32109|32119.6|32116|32120.1|32116.5|32105.6|32102|174
1679572500000|2023-03-23 11:55:00|32120.1|32116.5|32115.6|32112|32134.6|32131|32097.6|32094|693
1679572800000|2023-03-23 12:00:00|32116.1|32112.5|32076.6|32073|32117.6|32114|32067.6|32064|715
1679573100000|2023-03-23 12:05:00|32076.1|32072.5|32081.1|32077.5|32092.1|32088.5|32071.6|32068|382
1679573400000|2023-03-23 12:10:00|32081.6|32078|32079.6|32076|32092.6|32089|32072.6|32069|393
1679573700000|2023-03-23 12:15:00|32078.6|32075|32078.6|32075|32083.1|32079.5|32063.6|32060|445
1679574000000|2023-03-23 12:20:00|32078.1|32074.5|32088.6|32085|32110.6|32107|32076.1|32072.5|573
1679574300000|2023-03-23 12:25:00|32088.1|32084.5|32080.6|32077|32091.6|32088|32079.6|32076|270
1679574600000|2023-03-23 12:30:00|32067.6|32064|32082.1|32078.5|32098.1|32094.5|32067.1|32063.5|586
1679574900000|2023-03-23 12:35:00|32081.1|32077.5|32098.1|32094.5|32098.1|32094.5|32070.6|32067|458
1679575200000|2023-03-23 12:40:00|32098.6|32095|32095.6|32092|32098.6|32095|32079.6|32076|283
1679575500000|2023-03-23 12:45:00|32097.6|32094|32122.6|32119|32141.6|32138|32095.6|32092|1240
1679575800000|2023-03-23 12:50:00|32122.1|32118.5|32089.6|32086|32122.6|32119|32075.6|32072|833
1679576100000|2023-03-23 12:55:00|32090.1|32086.5|32086.1|32082.5|32094.6|32091|32085.1|32081.5|309
1679576400000|2023-03-23 13:00:00|32085.6|32082|32043.6|32040|32087.1|32083.5|32035.6|32032|826
1679576700000|2023-03-23 13:05:00|32044.1|32040.5|32042.6|32039|32046.1|32042.5|32031.6|32028|458
1679577000000|2023-03-23 13:10:00|32043.1|32039.5|32075.6|32072|32084.1|32080.5|32041.6|32038|512
1679577300000|2023-03-23 13:15:00|32075.1|32071.5|32100.1|32096.5|32100.1|32096.5|32072.6|32069|721
1679577600000|2023-03-23 13:20:00|32099.6|32096|32075.6|32072|32102.1|32098.5|32075.6|32072|489
1679577900000|2023-03-23 13:25:00|32076.1|32072.5|32128.6|32125|32132.6|32129|32076.1|32072.5|944
1679578200000|2023-03-23 13:30:00|32128|32125.6|32213.5|32211.1|32227.5|32225.1|32122.5|32120.1|7170
1679578500000|2023-03-23 13:35:00|32214|32211.6|32202.5|32200.1|32219.5|32217.1|32168.5|32166.1|2810
1679578800000|2023-03-23 13:40:00|32203|32200.6|32233|32230.6|32246|32243.6|32174.5|32172.1|3569
1679579100000|2023-03-23 13:45:00|32232.5|32230.1|32250.5|32248.1|32256|32253.6|32214|32211.6|2567
1679579400000|2023-03-23 13:50:00|32253.5|32251.1|32248.5|32246.1|32260.5|32258.1|32234|32231.6|1911
1679579700000|2023-03-23 13:55:00|32248|32245.6|32225|32222.6|32258|32255.6|32214.5|32212.1|1746
1679580000000|2023-03-23 14:00:00|32226|32223.6|32248.5|32246.1|32273.5|32271.1|32226|32223.6|2668
1679580300000|2023-03-23 14:05:00|32246|32243.6|32270|32267.6|32270.5|32268.1|32240|32237.6|1939
1679580600000|2023-03-23 14:10:00|32271|32268.6|32298.5|32296.1|32315|32312.6|32267|32264.6|2521
1679580900000|2023-03-23 14:15:00|32299|32296.6|32297|32294.6|32333.5|32331.1|32297|32294.6|2015
1679581200000|2023-03-23 14:20:00|32298|32295.6|32282|32279.6|32298.5|32296.1|32259.5|32257.1|1475
1679581500000|2023-03-23 14:25:00|32281|32278.6|32287.5|32285.1|32322|32319.6|32277|32274.6|1612
1679581800000|2023-03-23 14:30:00|32288.5|32286.1|32263.5|32261.1|32295.5|32293.1|32258|32255.6|1187
1679582100000|2023-03-23 14:35:00|32264|32261.6|32296.5|32294.1|32302.5|32300.1|32262.5|32260.1|1124
1679582400000|2023-03-23 14:40:00|32295|32292.6|32309.5|32307.1|32312.5|32310.1|32291|32288.6|1090
1679582700000|2023-03-23 14:45:00|32310|32307.6|32387.5|32385.1|32392.5|32390.1|32305.5|32303.1|3157
1679583000000|2023-03-23 14:50:00|32389.5|32387.1|32422|32419.6|32436.5|32434.1|32382.5|32380.1|2498
1679583300000|2023-03-23 14:55:00|32422.5|32420.1|32446.5|32444.1|32449.5|32447.1|32414.5|32412.1|2170
1679583600000|2023-03-23 15:00:00|32451|32448.6|32465.5|32463.1|32489.5|32487.1|32450|32447.6|3289
1679583900000|2023-03-23 15:05:00|32466|32463.6|32482.5|32480.1|32504.5|32502.1|32460.5|32458.1|3016
1679584200000|2023-03-23 15:10:00|32483.5|32481.1|32472|32469.6|32492.5|32490.1|32470|32467.6|1804
1679584500000|2023-03-23 15:15:00|32472.5|32470.1|32434|32431.6|32477|32474.6|32431|32428.6|1910
1679584800000|2023-03-23 15:20:00|32434.5|32432.1|32450.5|32448.1|32452.5|32450.1|32426.5|32424.1|1968
1679585100000|2023-03-23 15:25:00|32451|32448.6|32398|32395.6|32452.5|32450.1|32394.5|32392.1|1580
1679585400000|2023-03-23 15:30:00|32401|32398.6|32419|32416.6|32449|32446.6|32401|32398.6|2481
1679585700000|2023-03-23 15:35:00|32417.5|32415.1|32430.5|32428.1|32454.5|32452.1|32416.5|32414.1|1055
1679586000000|2023-03-23 15:40:00|32431|32428.6|32400|32397.6|32447.5|32445.1|32393.5|32391.1|1301
1679586300000|2023-03-23 15:45:00|32399|32396.6|32420.5|32418.1|32430.5|32428.1|32395|32392.6|1255
1679586600000|2023-03-23 15:50:00|32421.5|32419.1|32430|32427.6|32450.5|32448.1|32420.5|32418.1|1443
1679586900000|2023-03-23 15:55:00|32431|32428.6|32415|32412.6|32447.5|32445.1|32409|32406.6|1097
1679587200000|2023-03-23 16:00:00|32414|32411.6|32413.5|32411.1|32426.5|32424.1|32400|32397.6|736
1679587500000|2023-03-23 16:05:00|32414|32411.6|32430.5|32428.1|32434.5|32432.1|32405|32402.6|821
1679587800000|2023-03-23 16:10:00|32430|32427.6|32383|32380.6|32433|32430.6|32377|32374.6|1219
1679588100000|2023-03-23 16:15:00|32383.5|32381.1|32389|32386.6|32399.5|32397.1|32373|32370.6|795
1679588400000|2023-03-23 16:20:00|32389.5|32387.1|32389|32386.6|32399.5|32397.1|32360|32357.6|1028
1679588700000|2023-03-23 16:25:00|32388.5|32386.1|32388|32385.6|32420.5|32418.1|32379.5|32377.1|1040
1679589000000|2023-03-23 16:30:00|32387.5|32385.1|32388.5|32386.1|32419.5|32417.1|32376.5|32374.1|896
1679589300000|2023-03-23 16:35:00|32390.5|32388.1|32358|32355.6|32391.5|32389.1|32354|32351.6|909
1679589600000|2023-03-23 16:40:00|32357.5|32355.1|32356|32353.6|32367.5|32365.1|32324|32321.6|1361
1679589900000|2023-03-23 16:45:00|32357.5|32355.1|32343|32340.6|32358.5|32356.1|32309|32306.6|1188
1679590200000|2023-03-23 16:50:00|32343.5|32341.1|32331.5|32329.1|32343.5|32341.1|32307|32304.6|1088
1679590500000|2023-03-23 16:55:00|32332|32329.6|32315.5|32313.1|32332|32329.6|32300.5|32298.1|1046
1679590800000|2023-03-23 17:00:00|32317.5|32315.1|32310.5|32308.1|32317.5|32315.1|32287.5|32285.1|1074
1679591100000|2023-03-23 17:05:00|32308.5|32306.1|32283.5|32281.1|32336.5|32334.1|32270.5|32268.1|1111
1679591400000|2023-03-23 17:10:00|32283|32280.6|32249.5|32247.1|32290.5|32288.1|32229.5|32227.1|2051
1679591700000|2023-03-23 17:15:00|32250|32247.6|32231.5|32229.1|32257|32254.6|32214|32211.6|1587
1679592000000|2023-03-23 17:20:00|32232.5|32230.1|32224.5|32222.1|32267.5|32265.1|32224.5|32222.1|1290
1679592300000|2023-03-23 17:25:00|32223|32220.6|32179.5|32177.1|32233|32230.6|32138|32135.6|3249
1679592600000|2023-03-23 17:30:00|32182|32179.6|32181|32178.6|32210|32207.6|32168.5|32166.1|1310
1679592900000|2023-03-23 17:35:00|32179.5|32177.1|32196.5|32194.1|32199|32196.6|32163|32160.6|885
1679593200000|2023-03-23 17:40:00|32195.5|32193.1|32235|32232.6|32239.5|32237.1|32190|32187.6|1148
1679593500000|2023-03-23 17:45:00|32234|32231.6|32189.5|32187.1|32237.5|32235.1|32166|32163.6|1249
1679593800000|2023-03-23 17:50:00|32190|32187.6|32174|32171.6|32194.5|32192.1|32146|32143.6|1077
1679594100000|2023-03-23 17:55:00|32173.5|32171.1|32161|32158.6|32179|32176.6|32148.5|32146.1|847
1679594400000|2023-03-23 18:00:00|32161.5|32159.1|32160.5|32158.1|32198.5|32196.1|32149|32146.6|1300
1679594700000|2023-03-23 18:05:00|32162|32159.6|32145.5|32143.1|32176.5|32174.1|32143.5|32141.1|924
1679595000000|2023-03-23 18:10:00|32148.5|32146.1|32172|32169.6|32176.5|32174.1|32140.5|32138.1|875
1679595300000|2023-03-23 18:15:00|32171.5|32169.1|32155|32152.6|32183|32180.6|32145|32142.6|990
1679595600000|2023-03-23 18:20:00|32154.5|32152.1|32093|32090.6|32162.5|32160.1|32089.5|32087.1|2052
1679595900000|2023-03-23 18:25:00|32093.5|32091.1|32016.5|32014.1|32099|32096.6|32016.5|32014.1|2522
1679596200000|2023-03-23 18:30:00|32017.5|32015.1|32021|32018.6|32054.5|32052.1|31999|31996.6|2348
1679596500000|2023-03-23 18:35:00|32020.5|32018.1|31992.5|31990.1|32056.5|32054.1|31989.5|31987.1|2353
1679596800000|2023-03-23 18:40:00|31993|31990.6|31898|31895.6|32005.5|32003.1|31893.5|31891.1|2771
1679597100000|2023-03-23 18:45:00|31899|31896.6|31923|31920.6|31959.5|31957.1|31878|31875.6|2835
1679597400000|2023-03-23 18:50:00|31924|31921.6|31880|31877.6|31936.5|31934.1|31875.5|31873.1|2647
1679597700000|2023-03-23 18:55:00|31878.5|31876.1|31969|31966.6|31971|31968.6|31845.5|31843.1|3580
1679598000000|2023-03-23 19:00:00|31970.5|31968.1|32041|32038.6|32158.5|32156.1|31967.5|31965.1|9603
1679598300000|2023-03-23 19:05:00|32041.5|32039.1|32042|32039.6|32051|32048.6|31967.5|31965.1|3036
1679598600000|2023-03-23 19:10:00|32046.5|32044.1|32011|32008.6|32065|32062.6|31972|31969.6|2632
1679598900000|2023-03-23 19:15:00|32011.5|32009.1|31928|31925.6|32034.5|32032.1|31916.5|31914.1|2975
1679599200000|2023-03-23 19:20:00|31925.5|31923.1|31960|31957.6|31965.5|31963.1|31839|31836.6|3590
1679599500000|2023-03-23 19:25:00|31962|31959.6|31947|31944.6|31993.5|31991.1|31939.5|31937.1|2155
1679599800000|2023-03-23 19:30:00|31946|31943.6|31989.7|31987.3|31995.2|31992.8|31911|31908.6|2348
1679600100000|2023-03-23 19:35:00|31988.7|31986.3|32038.2|32035.8|32068.7|32066.3|31986.7|31984.3|3190
1679600400000|2023-03-23 19:40:00|32034.7|32032.3|32066.2|32063.8|32075.7|32073.3|32011.7|32009.3|2190
1679600700000|2023-03-23 19:45:00|32064.2|32061.8|32107.7|32105.3|32155.2|32152.8|32062.2|32059.8|3075
1679601000000|2023-03-23 19:50:00|32139.7|32137.3|32168.7|32166.3|32222.7|32220.3|32136.2|32133.8|4100
1679601300000|2023-03-23 19:55:00|32172.7|32170.3|32087.2|32084.8|32178.7|32176.3|32084.2|32081.8|3983
1679601600000|2023-03-23 20:00:00|32088.4|32083.6|32099.9|32095.1|32112.4|32107.6|32088.4|32083.6|1721
1679601900000|2023-03-23 20:05:00|32101.4|32096.6|32081.4|32076.6|32101.4|32096.6|32079.4|32074.6|340
1679602200000|2023-03-23 20:10:00|32082.4|32077.6|32088.4|32083.6|32091.4|32086.6|32081.4|32076.6|309
1679602500000|2023-03-23 20:15:00|32087.4|32082.6|32086.9|32082.1|32094.9|32090.1|32083.4|32078.6|148
1679602800000|2023-03-23 20:20:00|32086.4|32081.6|32085.9|32081.1|32087.4|32082.6|32080.9|32076.1|80
1679603100000|2023-03-23 20:25:00|32085.4|32080.6|32086.4|32081.6|32091.9|32087.1|32081.9|32077.1|261
1679603400000|2023-03-23 20:30:00|32085.4|32080.6|32150.4|32145.6|32159.4|32154.6|32080.4|32075.6|680
1679603700000|2023-03-23 20:35:00|32148.9|32144.1|32177.9|32173.1|32180.4|32175.6|32147.9|32143.1|261
1679604000000|2023-03-23 20:40:00|32178.9|32174.1|32189.9|32185.1|32214.9|32210.1|32171.4|32166.6|396
1679604300000|2023-03-23 20:45:00|32188.9|32184.1|32202.4|32197.6|32203.9|32199.1|32177.9|32173.1|241
1679604600000|2023-03-23 20:50:00|32202.9|32198.1|32199.9|32195.1|32204.9|32200.1|32192.4|32187.6|137
1679604900000|2023-03-23 20:55:00|32200.4|32195.6|32181|32171.2|32201.4|32196.6|32175.9|32170.9|128
1679605200000|2023-03-23 21:00:00|32182.1|32172.3|32179|32169.2|32182.2|32172.4|32174|32164.2|0
1679605500000|2023-03-23 21:05:00|32179.1|32169.3|32179.8|32170|32180.3|32170.5|32174.2|32164.4|0
1679605800000|2023-03-23 21:10:00|32174.4|32164.6|32176.5|32166.7|32178|32168.2|32172.9|32163.1|0
1679606100000|2023-03-23 21:15:00|32176.6|32166.8|32176.4|32166.6|32177.9|32168.1|32172.3|32162.5|0
1679606400000|2023-03-23 21:20:00|32176.5|32166.7|32176.3|32166.5|32176.7|32166.9|32175.9|32166.1|0
1679606700000|2023-03-23 21:25:00|32180.2|32170.4|32170.8|32161|32180.2|32170.4|32170.8|32161|0
1679607000000|2023-03-23 21:30:00|32170.1|32160.3|32170.3|32160.5|32173.9|32164.1|32168.8|32159|0
1679607300000|2023-03-23 21:35:00|32173.1|32163.3|32171|32161.2|32173.1|32163.3|32167.8|32158|0
1679607600000|2023-03-23 21:40:00|32171.6|32161.8|32170.6|32160.8|32172.6|32162.8|32170.1|32160.3|0
1679607900000|2023-03-23 21:45:00|32170.5|32160.7|32172.2|32162.4|32172.2|32162.4|32170.3|32160.5|0
1679608200000|2023-03-23 21:50:00|32172.3|32162.5|32181.5|32171.7|32181.5|32171.7|32170.8|32161|0
1679608500000|2023-03-23 21:55:00|32182.4|32172.6|32185|32175.2|32194.2|32184.4|32182.4|32172.6|0
1679608800000|2023-03-23 22:00:00|32182.8|32173|32167.9|32163.1|32194.4|32189.6|32165.9|32161.1|120
1679609100000|2023-03-23 22:05:00|32169.4|32164.6|32172.9|32168.1|32181.4|32176.6|32166.9|32162.1|82
1679609400000|2023-03-23 22:10:00|32171.9|32167.1|32158.4|32153.6|32172.4|32167.6|32155.9|32151.1|129
1679609700000|2023-03-23 22:15:00|32158.9|32154.1|32142.9|32138.1|32158.9|32154.1|32142.4|32137.6|118
1679610000000|2023-03-23 22:20:00|32144.4|32139.6|32142.4|32137.6|32150.4|32145.6|32141.9|32137.1|89
1679610300000|2023-03-23 22:25:00|32142.9|32138.1|32150.4|32145.6|32151.4|32146.6|32142.4|32137.6|71
1679610600000|2023-03-23 22:30:00|32149.9|32145.1|32152.4|32147.6|32154.4|32149.6|32141.4|32136.6|94
1679610900000|2023-03-23 22:35:00|32150.4|32145.6|32125.4|32120.6|32150.9|32146.1|32125.4|32120.6|117
1679611200000|2023-03-23 22:40:00|32124.9|32120.1|32126.9|32122.1|32132.4|32127.6|32124.9|32120.1|64
1679611500000|2023-03-23 22:45:00|32127.4|32122.6|32119.4|32114.6|32131.9|32127.1|32117.9|32113.1|89
1679611800000|2023-03-23 22:50:00|32119.9|32115.1|32120.4|32115.6|32122.9|32118.1|32114.9|32110.1|54
1679612100000|2023-03-23 22:55:00|32121.4|32116.6|32134.4|32129.6|32137.4|32132.6|32120.4|32115.6|89
1679612400000|2023-03-23 23:00:00|32133.4|32128.6|32135.9|32131.1|32145.9|32141.1|32127.4|32122.6|102
1679612700000|2023-03-23 23:05:00|32136.4|32131.6|32133.4|32128.6|32136.9|32132.1|32128.9|32124.1|41
1679613000000|2023-03-23 23:10:00|32131.4|32126.6|32135.4|32130.6|32137.9|32133.1|32131.4|32126.6|41
1679613300000|2023-03-23 23:15:00|32135.9|32131.1|32148.4|32143.6|32149.4|32144.6|32135.4|32130.6|87
1679613600000|2023-03-23 23:20:00|32147.4|32142.6|32157.4|32152.6|32163.9|32159.1|32147.4|32142.6|158
1679613900000|2023-03-23 23:25:00|32157.9|32153.1|32155.4|32150.6|32160.4|32155.6|32148.9|32144.1|35
1679614200000|2023-03-23 23:30:00|32154.9|32150.1|32156.9|32152.1|32165.4|32160.6|32153.9|32149.1|141
1679614500000|2023-03-23 23:35:00|32155.9|32151.1|32150.4|32145.6|32157.9|32153.1|32146.4|32141.6|103
1679614800000|2023-03-23 23:40:00|32150.9|32146.1|32146.9|32142.1|32158.4|32153.6|32146.9|32142.1|62
1679615100000|2023-03-23 23:45:00|32146.4|32141.6|32143.9|32139.1|32147.9|32143.1|32135.9|32131.1|92
1679615400000|2023-03-23 23:50:00|32143.4|32138.6|32139.9|32135.1|32144.4|32139.6|32133.9|32129.1|58
1679615700000|2023-03-23 23:55:00|32140.4|32135.6|32152.4|32147.6|32152.4|32147.6|32140.4|32135.6|40
1679616000000|2023-03-24 00:00:00|32152.9|32148.1|32140.9|32136.1|32155.4|32150.6|32133.4|32128.6|116
1679616300000|2023-03-24 00:05:00|32140.4|32135.6|32112.4|32107.6|32140.4|32135.6|32112.4|32107.6|145
1679616600000|2023-03-24 00:10:00|32111.9|32107.1|32122.9|32118.1|32124.9|32120.1|32111.9|32107.1|51
1679616900000|2023-03-24 00:15:00|32124.4|32119.6|32135.4|32130.6|32137.9|32133.1|32123.4|32118.6|109
1679617200000|2023-03-24 00:20:00|32135.9|32131.1|32127.9|32123.1|32141.9|32137.1|32123.4|32118.6|149
1679617500000|2023-03-24 00:25:00|32128.4|32123.6|32120.4|32115.6|32134.4|32129.6|32117.4|32112.6|75
1679617800000|2023-03-24 00:30:00|32120.9|32116.1|32129.4|32124.6|32129.4|32124.6|32116.9|32112.1|97
1679618100000|2023-03-24 00:35:00|32129.9|32125.1|32130.4|32125.6|32134.4|32129.6|32128.4|32123.6|66
1679618400000|2023-03-24 00:40:00|32131.4|32126.6|32123.4|32118.6|32131.4|32126.6|32122.4|32117.6|49
1679618700000|2023-03-24 00:45:00|32122.4|32117.6|32133.4|32128.6|32133.4|32128.6|32121.4|32116.6|47
1679619000000|2023-03-24 00:50:00|32132.9|32128.1|32123.4|32118.6|32133.4|32128.6|32119.9|32115.1|74
1679619300000|2023-03-24 00:55:00|32123.9|32119.1|32127.4|32122.6|32132.4|32127.6|32121.4|32116.6|52
1679619600000|2023-03-24 01:00:00|32126.9|32122.1|32101.4|32096.6|32130.9|32126.1|32099.4|32094.6|216
1679619900000|2023-03-24 01:05:00|32101.9|32097.1|32070.9|32066.1|32101.9|32097.1|32063.4|32058.6|499
1679620200000|2023-03-24 01:10:00|32070.4|32065.6|32059.4|32054.6|32076.4|32071.6|32058.9|32054.1|168
1679620500000|2023-03-24 01:15:00|32059.9|32055.1|32069.4|32064.6|32074.9|32070.1|32058.9|32054.1|136
1679620800000|2023-03-24 01:20:00|32068.9|32064.1|32074.9|32070.1|32079.4|32074.6|32067.4|32062.6|94
1679621100000|2023-03-24 01:25:00|32075.4|32070.6|32071.4|32066.6|32087.4|32082.6|32070.4|32065.6|151
1679621400000|2023-03-24 01:30:00|32071.9|32067.1|32072.9|32068.1|32072.9|32068.1|32059.4|32054.6|104
1679621700000|2023-03-24 01:35:00|32073.4|32068.6|32069.9|32065.1|32074.4|32069.6|32065.4|32060.6|76
1679622000000|2023-03-24 01:40:00|32069.4|32064.6|32075.4|32070.6|32076.4|32071.6|32062.4|32057.6|81
1679622300000|2023-03-24 01:45:00|32073.9|32069.1|32074.4|32069.6|32083.4|32078.6|32072.4|32067.6|108
1679622600000|2023-03-24 01:50:00|32074.9|32070.1|32093.4|32088.6|32094.4|32089.6|32074.9|32070.1|98
1679622900000|2023-03-24 01:55:00|32092.4|32087.6|32106.4|32101.6|32109.4|32104.6|32089.4|32084.6|115
1679623200000|2023-03-24 02:00:00|32106.9|32102.1|32130.4|32125.6|32130.9|32126.1|32100.9|32096.1|141
1679623500000|2023-03-24 02:05:00|32130.9|32126.1|32142.4|32137.6|32143.9|32139.1|32125.9|32121.1|123
1679623800000|2023-03-24 02:10:00|32142.9|32138.1|32138.4|32133.6|32145.9|32141.1|32134.9|32130.1|72
1679624100000|2023-03-24 02:15:00|32139.4|32134.6|32138.4|32133.6|32145.4|32140.6|32130.9|32126.1|64
1679624400000|2023-03-24 02:20:00|32137.9|32133.1|32137.4|32132.6|32138.4|32133.6|32131.4|32126.6|90
1679624700000|2023-03-24 02:25:00|32136.4|32131.6|32122.4|32117.6|32137.4|32132.6|32119.9|32115.1|102
1679625000000|2023-03-24 02:30:00|32121.9|32117.1|32124.9|32120.1|32130.4|32125.6|32120.4|32115.6|46
1679625300000|2023-03-24 02:35:00|32123.9|32119.1|32123.4|32118.6|32130.4|32125.6|32119.9|32115.1|35
1679625600000|2023-03-24 02:40:00|32123.9|32119.1|32135.4|32130.6|32135.9|32131.1|32123.4|32118.6|69
1679625900000|2023-03-24 02:45:00|32135.9|32131.1|32128.9|32124.1|32135.9|32131.1|32126.9|32122.1|48
1679626200000|2023-03-24 02:50:00|32128.4|32123.6|32122.4|32117.6|32128.4|32123.6|32116.4|32111.6|62
1679626500000|2023-03-24 02:55:00|32123.4|32118.6|32123.9|32119.1|32129.9|32125.1|32122.9|32118.1|28
1679626800000|2023-03-24 03:00:00|32123.4|32118.6|32120.4|32115.6|32128.9|32124.1|32119.4|32114.6|34
1679627100000|2023-03-24 03:05:00|32120.9|32116.1|32130.4|32125.6|32133.4|32128.6|32119.9|32115.1|37
1679627400000|2023-03-24 03:10:00|32129.9|32125.1|32129.4|32124.6|32130.4|32125.6|32123.4|32118.6|30
1679627700000|2023-03-24 03:15:00|32129.9|32125.1|32126.4|32121.6|32133.4|32128.6|32125.4|32120.6|22
1679628000000|2023-03-24 03:20:00|32125.9|32121.1|32129.4|32124.6|32130.9|32126.1|32120.4|32115.6|48
1679628300000|2023-03-24 03:25:00|32128.9|32124.1|32131.4|32126.6|32132.4|32127.6|32127.9|32123.1|28
1679628600000|2023-03-24 03:30:00|32130.9|32126.1|32131.4|32126.6|32140.4|32135.6|32129.9|32125.1|110
1679628900000|2023-03-24 03:35:00|32130.9|32126.1|32137.9|32133.1|32140.4|32135.6|32130.9|32126.1|57
1679629200000|2023-03-24 03:40:00|32137.4|32132.6|32147.4|32142.6|32148.4|32143.6|32137.4|32132.6|112
1679629500000|2023-03-24 03:45:00|32147.9|32143.1|32140.4|32135.6|32149.9|32145.1|32139.9|32135.1|70
1679629800000|2023-03-24 03:50:00|32140.9|32136.1|32135.4|32130.6|32143.4|32138.6|32135.4|32130.6|33
1679630100000|2023-03-24 03:55:00|32134.9|32130.1|32138.4|32133.6|32140.4|32135.6|32127.9|32123.1|83
1679630400000|2023-03-24 04:00:00|32138.9|32134.1|32135.4|32130.6|32139.4|32134.6|32130.4|32125.6|33
1679630700000|2023-03-24 04:05:00|32134.9|32130.1|32133.4|32128.6|32140.4|32135.6|32131.9|32127.1|37
1679631000000|2023-03-24 04:10:00|32132.9|32128.1|32130.4|32125.6|32133.4|32128.6|32121.4|32116.6|44
1679631300000|2023-03-24 04:15:00|32130.9|32126.1|32130.9|32126.1|32132.9|32128.1|32128.9|32124.1|10
1679631600000|2023-03-24 04:20:00|32130.4|32125.6|32136.4|32131.6|32137.4|32132.6|32130.4|32125.6|57
1679631900000|2023-03-24 04:25:00|32136.9|32132.1|32137.4|32132.6|32138.4|32133.6|32133.4|32128.6|74
1679632200000|2023-03-24 04:30:00|32136.9|32132.1|32137.4|32132.6|32140.9|32136.1|32134.4|32129.6|83
1679632500000|2023-03-24 04:35:00|32136.9|32132.1|32141.4|32136.6|32142.4|32137.6|32134.9|32130.1|51
1679632800000|2023-03-24 04:40:00|32140.9|32136.1|32139.4|32134.6|32143.9|32139.1|32139.4|32134.6|34
1679633100000|2023-03-24 04:45:00|32139.9|32135.1|32137.4|32132.6|32144.4|32139.6|32136.9|32132.1|62
1679633400000|2023-03-24 04:50:00|32139.4|32134.6|32137.4|32132.6|32140.9|32136.1|32136.4|32131.6|30
1679633700000|2023-03-24 04:55:00|32136.9|32132.1|32133.4|32128.6|32138.4|32133.6|32129.9|32125.1|48
1679634000000|2023-03-24 05:00:00|32132.9|32128.1|32143.4|32138.6|32143.4|32138.6|32129.9|32125.1|35
1679634300000|2023-03-24 05:05:00|32142.9|32138.1|32142.4|32137.6|32143.4|32138.6|32135.9|32131.1|39
1679634600000|2023-03-24 05:10:00|32141.9|32137.1|32144.4|32139.6|32146.4|32141.6|32138.4|32133.6|59
1679634900000|2023-03-24 05:15:00|32144.9|32140.1|32153.4|32148.6|32155.9|32151.1|32143.4|32138.6|63
1679635200000|2023-03-24 05:20:00|32153.9|32149.1|32158.4|32153.6|32160.9|32156.1|32153.4|32148.6|55
1679635500000|2023-03-24 05:25:00|32158.9|32154.1|32170.4|32165.6|32177.9|32173.1|32154.9|32150.1|216
1679635800000|2023-03-24 05:30:00|32172.4|32167.6|32171.4|32166.6|32175.4|32170.6|32169.9|32165.1|142
1679636100000|2023-03-24 05:35:00|32170.9|32166.1|32170.4|32165.6|32170.9|32166.1|32163.4|32158.6|68
1679636400000|2023-03-24 05:40:00|32169.9|32165.1|32163.4|32158.6|32169.9|32165.1|32163.4|32158.6|52
1679636700000|2023-03-24 05:45:00|32162.9|32158.1|32161.4|32156.6|32164.9|32160.1|32158.9|32154.1|57
1679637000000|2023-03-24 05:50:00|32161.9|32157.1|32150.4|32145.6|32166.4|32161.6|32149.4|32144.6|86
1679637300000|2023-03-24 05:55:00|32149.9|32145.1|32146.4|32141.6|32152.9|32148.1|32143.4|32138.6|123
1679637600000|2023-03-24 06:00:00|32145.8|32142.2|32151.8|32148.2|32153.8|32150.2|32142.8|32139.2|102
1679637900000|2023-03-24 06:05:00|32152.8|32149.2|32156.8|32153.2|32159.8|32156.2|32148.3|32144.7|51
1679638200000|2023-03-24 06:10:00|32157.3|32153.7|32167.3|32163.7|32168.8|32165.2|32153.8|32150.2|96
1679638500000|2023-03-24 06:15:00|32166.8|32163.2|32150.8|32147.2|32168.8|32165.2|32150.8|32147.2|68
1679638800000|2023-03-24 06:20:00|32151.3|32147.7|32162.8|32159.2|32162.8|32159.2|32149.8|32146.2|89
1679639100000|2023-03-24 06:25:00|32163.3|32159.7|32156.3|32152.7|32169.3|32165.7|32154.8|32151.2|69
1679639400000|2023-03-24 06:30:00|32155.8|32152.2|32158.8|32155.2|32159.8|32156.2|32154.8|32151.2|42
1679639700000|2023-03-24 06:35:00|32159.3|32155.7|32154.8|32151.2|32162.3|32158.7|32154.8|32151.2|54
1679640000000|2023-03-24 06:40:00|32155.3|32151.7|32156.8|32153.2|32158.3|32154.7|32150.3|32146.7|48
1679640300000|2023-03-24 06:45:00|32156.3|32152.7|32158.8|32155.2|32160.3|32156.7|32153.3|32149.7|69
1679640600000|2023-03-24 06:50:00|32159.3|32155.7|32167.8|32164.2|32169.3|32165.7|32157.3|32153.7|88
1679640900000|2023-03-24 06:55:00|32167.3|32163.7|32177.8|32174.2|32178.8|32175.2|32165.8|32162.2|161
1679641200000|2023-03-24 07:00:00|32177.3|32173.7|32172.8|32169.2|32177.8|32174.2|32165.8|32162.2|296
1679641500000|2023-03-24 07:05:00|32172.3|32168.7|32170.8|32167.2|32176.3|32172.7|32164.8|32161.2|183
1679641800000|2023-03-24 07:10:00|32170.3|32166.7|32183.8|32180.2|32189.3|32185.7|32168.3|32164.7|212
1679642100000|2023-03-24 07:15:00|32184.3|32180.7|32187.8|32184.2|32195.8|32192.2|32183.8|32180.2|144
1679642400000|2023-03-24 07:20:00|32187.3|32183.7|32201.8|32198.2|32201.8|32198.2|32185.3|32181.7|145
1679642700000|2023-03-24 07:25:00|32201.3|32197.7|32212.3|32208.7|32213.8|32210.2|32198.8|32195.2|181
1679643000000|2023-03-24 07:30:00|32211.8|32208.2|32234.8|32231.2|32253.8|32250.2|32211.8|32208.2|555
1679643300000|2023-03-24 07:35:00|32233.8|32230.2|32232.8|32229.2|32241.3|32237.7|32228.3|32224.7|187
1679643600000|2023-03-24 07:40:00|32233.3|32229.7|32237.8|32234.2|32243.3|32239.7|32231.8|32228.2|188
1679643900000|2023-03-24 07:45:00|32238.3|32234.7|32247.3|32243.7|32255.8|32252.2|32234.3|32230.7|268
1679644200000|2023-03-24 07:50:00|32246.8|32243.2|32230.8|32227.2|32250.3|32246.7|32229.3|32225.7|181
1679644500000|2023-03-24 07:55:00|32230.3|32226.7|32213.8|32210.2|32231.8|32228.2|32212.8|32209.2|212
1679644800000|2023-03-24 08:00:00|32214.8|32211.2|32159.8|32156.2|32215.8|32212.2|32158.3|32154.7|769
1679645100000|2023-03-24 08:05:00|32159.3|32155.7|32055.8|32052.2|32159.3|32155.7|32049.8|32046.2|1061
1679645400000|2023-03-24 08:10:00|32056.3|32052.7|32096.8|32093.2|32101.3|32097.7|32054.3|32050.7|873
1679645700000|2023-03-24 08:15:00|32101.8|32098.2|32068.8|32065.2|32108.3|32104.7|32066.8|32063.2|519
1679646000000|2023-03-24 08:20:00|32069.3|32065.7|32097.3|32093.7|32108.8|32105.2|32049.8|32046.2|613
1679646300000|2023-03-24 08:25:00|32097.8|32094.2|32113.8|32110.2|32122.8|32119.2|32091.3|32087.7|386
1679646600000|2023-03-24 08:30:00|32108.3|32104.7|32082.3|32078.7|32116.8|32113.2|32082.3|32078.7|402
1679646900000|2023-03-24 08:35:00|32081.8|32078.2|32039.8|32036.2|32086.3|32082.7|32038.3|32034.7|606
1679647200000|2023-03-24 08:40:00|32040.3|32036.7|31987.8|31984.2|32046.3|32042.7|31981.3|31977.7|830
1679647500000|2023-03-24 08:45:00|31987.3|31983.7|31956.3|31952.7|31990.3|31986.7|31949.8|31946.2|762
1679647800000|2023-03-24 08:50:00|31955.8|31952.2|31987.3|31983.7|31994.8|31991.2|31945.3|31941.7|768
1679648100000|2023-03-24 08:55:00|31987.8|31984.2|32021.3|32017.7|32039.8|32036.2|31986.8|31983.2|550
1679648400000|2023-03-24 09:00:00|32020.8|32017.2|32015.8|32012.2|32021.3|32017.7|31983.8|31980.2|539
1679648700000|2023-03-24 09:05:00|32014.3|32010.7|32009.8|32006.2|32052.3|32048.7|31993.3|31989.7|584
1679649000000|2023-03-24 09:10:00|32010.3|32006.7|32002.3|31998.7|32048.3|32044.7|31998.3|31994.7|412
1679649300000|2023-03-24 09:15:00|32002.8|31999.2|31990.3|31986.7|32025.3|32021.7|31985.3|31981.7|306
1679649600000|2023-03-24 09:20:00|31990.8|31987.2|31974.3|31970.7|31995.3|31991.7|31957.3|31953.7|522
1679649900000|2023-03-24 09:25:00|31973.8|31970.2|31967.8|31964.2|31977.3|31973.7|31962.3|31958.7|384
1679650200000|2023-03-24 09:30:00|31968.8|31965.2|31941.3|31937.7|31969.3|31965.7|31920.8|31917.2|594
1679650500000|2023-03-24 09:35:00|31940.8|31937.2|31908.8|31905.2|31957.8|31954.2|31903.8|31900.2|633
1679650800000|2023-03-24 09:40:00|31908.3|31904.7|31905.8|31902.2|31930.8|31927.2|31902.8|31899.2|555
1679651100000|2023-03-24 09:45:00|31906.3|31902.7|31887.8|31884.2|31910.8|31907.2|31866.3|31862.7|971
1679651400000|2023-03-24 09:50:00|31888.3|31884.7|31859.8|31856.2|31889.8|31886.2|31857.3|31853.7|676
1679651700000|2023-03-24 09:55:00|31859.3|31855.7|31852.3|31848.7|31879.8|31876.2|31845.3|31841.7|1114
1679652000000|2023-03-24 10:00:00|31852.8|31849.2|31833.3|31829.7|31863.3|31859.7|31825.3|31821.7|854
1679652300000|2023-03-24 10:05:00|31833.8|31830.2|31806.8|31803.2|31835.3|31831.7|31797.8|31794.2|1017
1679652600000|2023-03-24 10:10:00|31801.8|31798.2|31789.3|31785.7|31822.8|31819.2|31784.3|31780.7|1037
1679652900000|2023-03-24 10:15:00|31789.8|31786.2|31858.3|31854.7|31860.8|31857.2|31789.8|31786.2|990
1679653200000|2023-03-24 10:20:00|31857.8|31854.2|31842.8|31839.2|31871.3|31867.7|31827.3|31823.7|1183
1679653500000|2023-03-24 10:25:00|31843.8|31840.2|31838.3|31834.7|31863.8|31860.2|31829.3|31825.7|519
1679653800000|2023-03-24 10:30:00|31836.3|31832.7|31802.3|31798.7|31836.3|31832.7|31799.8|31796.2|568
1679654100000|2023-03-24 10:35:00|31802.8|31799.2|31816.3|31812.7|31817.3|31813.7|31767.8|31764.2|676
1679654400000|2023-03-24 10:40:00|31816.8|31813.2|31827.3|31823.7|31841.3|31837.7|31813.8|31810.2|519
1679654700000|2023-03-24 10:45:00|31828.3|31824.7|31850.8|31847.2|31857.8|31854.2|31822.3|31818.7|505
1679655000000|2023-03-24 10:50:00|31850.3|31846.7|31836.8|31833.2|31850.8|31847.2|31831.8|31828.2|377
1679655300000|2023-03-24 10:55:00|31834.8|31831.2|31817.8|31814.2|31844.8|31841.2|31794.8|31791.2|648
1679655600000|2023-03-24 11:00:00|31818.8|31815.2|31803.8|31800.2|31822.3|31818.7|31755.3|31751.7|1051
1679655900000|2023-03-24 11:05:00|31803.3|31799.7|31768.8|31765.2|31805.8|31802.2|31759.8|31756.2|431
1679656200000|2023-03-24 11:10:00|31769.3|31765.7|31799.3|31795.7|31803.3|31799.7|31753.3|31749.7|528
1679656500000|2023-03-24 11:15:00|31798.8|31795.2|31780.3|31776.7|31800.3|31796.7|31768.3|31764.7|392
1679656800000|2023-03-24 11:20:00|31780.8|31777.2|31789.3|31785.7|31807.3|31803.7|31779.8|31776.2|354
1679657100000|2023-03-24 11:25:00|31789.8|31786.2|31802.8|31799.2|31808.3|31804.7|31778.3|31774.7|319
1679657400000|2023-03-24 11:30:00|31802.3|31798.7|31816.3|31812.7|31825.3|31821.7|31797.3|31793.7|492
1679657700000|2023-03-24 11:35:00|31815.8|31812.2|31830.8|31827.2|31839.3|31835.7|31809.8|31806.2|426
1679658000000|2023-03-24 11:40:00|31830.3|31826.7|31791.3|31787.7|31839.8|31836.2|31783.3|31779.7|496
1679658300000|2023-03-24 11:45:00|31790.8|31787.2|31772.8|31769.2|31792.8|31789.2|31767.8|31764.2|433
1679658600000|2023-03-24 11:50:00|31772.3|31768.7|31778.8|31775.2|31781.8|31778.2|31762.8|31759.2|306
1679658900000|2023-03-24 11:55:00|31778.3|31774.7|31775.3|31771.7|31794.8|31791.2|31758.3|31754.7|504
1679659200000|2023-03-24 12:00:00|31774.8|31771.2|31745.3|31741.7|31782.8|31779.2|31740.8|31737.2|790
1679659500000|2023-03-24 12:05:00|31745.8|31742.2|31767.3|31763.7|31771.3|31767.7|31736.8|31733.2|681
1679659800000|2023-03-24 12:10:00|31766.8|31763.2|31786.8|31783.2|31792.3|31788.7|31761.8|31758.2|437
1679660100000|2023-03-24 12:15:00|31787.3|31783.7|31758.3|31754.7|31787.8|31784.2|31742.3|31738.7|480
1679660400000|2023-03-24 12:20:00|31757.8|31754.2|31774.3|31770.7|31783.8|31780.2|31756.8|31753.2|490
1679660700000|2023-03-24 12:25:00|31773.8|31770.2|31781.3|31777.7|31789.3|31785.7|31769.8|31766.2|450
1679661000000|2023-03-24 12:30:00|31780.8|31777.2|31757.8|31754.2|31784.8|31781.2|31752.3|31748.7|548
1679661300000|2023-03-24 12:35:00|31758.3|31754.7|31793.3|31789.7|31818.3|31814.7|31757.8|31754.2|698
1679661600000|2023-03-24 12:40:00|31792.8|31789.2|31800.3|31796.7|31811.8|31808.2|31768.8|31765.2|679
1679661900000|2023-03-24 12:45:00|31800.8|31797.2|31787.3|31783.7|31822.8|31819.2|31783.8|31780.2|455
1679662200000|2023-03-24 12:50:00|31787.8|31784.2|31827.8|31824.2|31838.8|31835.2|31782.8|31779.2|667
1679662500000|2023-03-24 12:55:00|31827.3|31823.7|31889.8|31886.2|31908.3|31904.7|31825.8|31822.2|1479
1679662800000|2023-03-24 13:00:00|31890.8|31887.2|31872.8|31869.2|31891.8|31888.2|31862.3|31858.7|737
1679663100000|2023-03-24 13:05:00|31872.3|31868.7|31866.8|31863.2|31888.8|31885.2|31864.8|31861.2|498
1679663400000|2023-03-24 13:10:00|31867.3|31863.7|31862.3|31858.7|31871.3|31867.7|31850.3|31846.7|548
1679663700000|2023-03-24 13:15:00|31862.8|31859.2|31836.8|31833.2|31863.8|31860.2|31810.3|31806.7|547
1679664000000|2023-03-24 13:20:00|31837.3|31833.7|31869.3|31865.7|31874.8|31871.2|31827.3|31823.7|443
1679664300000|2023-03-24 13:25:00|31868.3|31864.7|31951.3|31947.7|31957.8|31954.2|31865.3|31861.7|1535
1679664600000|2023-03-24 13:30:00|31950.7|31948.3|31903.2|31900.8|31970.2|31967.8|31859.2|31856.8|7412
1679664900000|2023-03-24 13:35:00|31899.7|31897.3|31908.7|31906.3|31930.2|31927.8|31889.2|31886.8|3896
1679665200000|2023-03-24 13:40:00|31906.7|31904.3|31877.2|31874.8|31926.2|31923.8|31841.7|31839.3|3785
1679665500000|2023-03-24 13:45:00|31851.2|31848.8|31819.2|31816.8|31897.2|31894.8|31782.2|31779.8|5106
1679665800000|2023-03-24 13:50:00|31820.2|31817.8|31902.2|31899.8|31910.2|31907.8|31813.2|31810.8|3017
1679666100000|2023-03-24 13:55:00|31902.7|31900.3|31929.2|31926.8|31936.2|31933.8|31899.2|31896.8|1987
1679666400000|2023-03-24 14:00:00|31928.7|31926.3|31931.2|31928.8|31977.7|31975.3|31916.2|31913.8|3605
1679666700000|2023-03-24 14:05:00|31931.7|31929.3|31915.7|31913.3|31962.7|31960.3|31897.2|31894.8|3100
1679667000000|2023-03-24 14:10:00|31916.2|31913.8|31928.7|31926.3|31975.7|31973.3|31887.7|31885.3|2904
1679667300000|2023-03-24 14:15:00|31926.7|31924.3|31871.2|31868.8|31931.2|31928.8|31853.7|31851.3|2603
1679667600000|2023-03-24 14:20:00|31873.2|31870.8|31877.2|31874.8|31880.2|31877.8|31819.2|31816.8|2209
1679667900000|2023-03-24 14:25:00|31876.7|31874.3|31983.2|31980.8|31997.7|31995.3|31876.7|31874.3|2740
1679668200000|2023-03-24 14:30:00|31984.7|31982.3|31995.2|31992.8|32026.2|32023.8|31974.2|31971.8|2001
1679668500000|2023-03-24 14:35:00|31995.7|31993.3|31944.2|31941.8|32003.2|32000.8|31934.7|31932.3|2177
1679668800000|2023-03-24 14:40:00|31940.7|31938.3|31876.2|31873.8|31940.7|31938.3|31873.7|31871.3|1760
1679669100000|2023-03-24 14:45:00|31878.2|31875.8|31858.2|31855.8|31908.2|31905.8|31847.7|31845.3|1903
1679669400000|2023-03-24 14:50:00|31856.2|31853.8|31870.2|31867.8|31884.2|31881.8|31848.2|31845.8|1486
1679669700000|2023-03-24 14:55:00|31867.7|31865.3|31904.7|31902.3|31912.7|31910.3|31856.7|31854.3|1595
1679670000000|2023-03-24 15:00:00|31904.2|31901.8|31924.2|31921.8|31931.7|31929.3|31872.2|31869.8|1755
1679670300000|2023-03-24 15:05:00|31926.7|31924.3|31852.7|31850.3|31938.7|31936.3|31850.2|31847.8|1891
1679670600000|2023-03-24 15:10:00|31851.7|31849.3|31819.2|31816.8|31851.7|31849.3|31799.2|31796.8|2369
1679670900000|2023-03-24 15:15:00|31818.2|31815.8|31837.2|31834.8|31867.7|31865.3|31812.7|31810.3|1540
1679671200000|2023-03-24 15:20:00|31837.7|31835.3|31868.2|31865.8|31889.7|31887.3|31828.7|31826.3|1605
1679671500000|2023-03-24 15:25:00|31870.7|31868.3|31884.2|31881.8|31911.7|31909.3|31868.7|31866.3|1237
1679671800000|2023-03-24 15:30:00|31882.7|31880.3|31887.2|31884.8|31897.2|31894.8|31852.7|31850.3|1111
1679672100000|2023-03-24 15:35:00|31887.7|31885.3|31908.3|31905.9|31922.7|31920.3|31887.2|31884.8|996
1679672400000|2023-03-24 15:40:00|31907.8|31905.4|31932.6|31930.2|31934.4|31932|31907.8|31905.4|881
1679672700000|2023-03-24 15:45:00|31932.1|31929.7|32016.7|32014.3|32061.1|32058.7|31932.1|31929.7|3746
1679673000000|2023-03-24 15:50:00|32016.2|32013.8|32019.7|32017.3|32023.7|32021.3|31998.8|31996.4|1428
1679673300000|2023-03-24 15:55:00|32019.2|32016.8|32077.7|32075.3|32090.7|32088.3|32008.2|32005.8|2549
1679673600000|2023-03-24 16:00:00|32079.7|32077.3|32073.7|32071.3|32152.7|32150.3|32058.7|32056.3|3997
1679673900000|2023-03-24 16:05:00|32072.7|32070.3|32034.2|32031.8|32082.7|32080.3|32029.7|32027.3|1879
1679674200000|2023-03-24 16:10:00|32034.7|32032.3|32028.2|32025.8|32062.7|32060.3|32026.7|32024.3|1209
1679674500000|2023-03-24 16:15:00|32027.7|32025.3|32022.2|32019.8|32052.7|32050.3|31993.7|31991.3|1581
1679674800000|2023-03-24 16:20:00|32021.7|32019.3|32025.2|32022.8|32035.7|32033.3|31992.7|31990.3|1093
1679675100000|2023-03-24 16:25:00|32027.2|32024.8|32034.7|32032.3|32040.2|32037.8|32004.7|32002.3|1272
1679675400000|2023-03-24 16:30:00|32035.2|32032.8|32048.7|32046.3|32055.2|32052.8|32019.7|32017.3|1147
1679675700000|2023-03-24 16:35:00|32050.2|32047.8|32066.2|32063.8|32093.2|32090.8|32047.2|32044.8|1562
1679676000000|2023-03-24 16:40:00|32065.7|32063.3|32095.7|32093.3|32099.2|32096.8|32050.7|32048.3|1039
1679676300000|2023-03-24 16:45:00|32095.2|32092.8|32131.2|32128.8|32142.7|32140.3|32095.2|32092.8|1539
1679676600000|2023-03-24 16:50:00|32134.2|32131.8|32107.2|32104.8|32139.7|32137.3|32101.7|32099.3|975
1679676900000|2023-03-24 16:55:00|32106.7|32104.3|32112.2|32109.8|32151.7|32149.3|32105.2|32102.8|1123
1679677200000|2023-03-24 17:00:00|32110.2|32107.8|32105.7|32103.3|32136.2|32133.8|32089.2|32086.8|1135
1679677500000|2023-03-24 17:05:00|32106.2|32103.8|32085.2|32082.8|32129.2|32126.8|32072.7|32070.3|996
1679677800000|2023-03-24 17:10:00|32084.7|32082.3|32095.7|32093.3|32103.2|32100.8|32069.2|32066.8|801
1679678100000|2023-03-24 17:15:00|32095.2|32092.8|32066.7|32064.3|32111.2|32108.8|32057.7|32055.3|960
1679678400000|2023-03-24 17:20:00|32066.2|32063.8|32092.2|32089.8|32113.2|32110.8|32058.7|32056.3|811
1679678700000|2023-03-24 17:25:00|32092.7|32090.3|32126.2|32123.8|32168.2|32165.8|32090.7|32088.3|2561
1679679000000|2023-03-24 17:30:00|32123.7|32121.3|32128.7|32126.3|32162.7|32160.3|32122.7|32120.3|1212
1679679300000|2023-03-24 17:35:00|32129.2|32126.8|32160.7|32158.3|32172.7|32170.3|32127.7|32125.3|1123
1679679600000|2023-03-24 17:40:00|32163.7|32161.3|32134.7|32132.3|32175.7|32173.3|32125.2|32122.8|1054
1679679900000|2023-03-24 17:45:00|32135.2|32132.8|32077.7|32075.3|32138.7|32136.3|32076.7|32074.3|1154
1679680200000|2023-03-24 17:50:00|32076.7|32074.3|32075.7|32073.3|32088.7|32086.3|32062.7|32060.3|732
1679680500000|2023-03-24 17:55:00|32076.2|32073.8|32106.2|32103.8|32113.2|32110.8|32068.7|32066.3|794
1679680800000|2023-03-24 18:00:00|32108.2|32105.8|32139.7|32137.3|32143.7|32141.3|32106.2|32103.8|815
1679681100000|2023-03-24 18:05:00|32139.2|32136.8|32137.2|32134.8|32147.7|32145.3|32098.2|32095.8|826
1679681400000|2023-03-24 18:10:00|32136.7|32134.3|32156.2|32153.8|32163.2|32160.8|32130.2|32127.8|872
1679681700000|2023-03-24 18:15:00|32157.7|32155.3|32161.2|32158.8|32187.7|32185.3|32141.7|32139.3|1480
1679682000000|2023-03-24 18:20:00|32160.4|32158|32133.9|32131.5|32175.4|32173|32128.9|32126.5|1047
1679682300000|2023-03-24 18:25:00|32133.4|32131|32145.4|32143|32150.4|32148|32128.9|32126.5|821
1679682600000|2023-03-24 18:30:00|32146.9|32144.5|32190.9|32188.5|32212.9|32210.5|32142.9|32140.5|1442
1679682900000|2023-03-24 18:35:00|32191.9|32189.5|32197.4|32195|32210.4|32208|32165.4|32163|1019
1679683200000|2023-03-24 18:40:00|32197.9|32195.5|32201.4|32199|32210.4|32208|32175.9|32173.5|1050
1679683500000|2023-03-24 18:45:00|32202.9|32200.5|32199.9|32197.5|32218.4|32216|32187.4|32185|897
1679683800000|2023-03-24 18:50:00|32199.4|32197|32179.9|32177.5|32199.4|32197|32170.4|32168|682
1679684100000|2023-03-24 18:55:00|32178.4|32176|32182.4|32180|32208.9|32206.5|32178.4|32176|961
1679684400000|2023-03-24 19:00:00|32184.9|32182.5|32159.9|32157.5|32191.4|32189|32143.9|32141.5|1141
1679684700000|2023-03-24 19:05:00|32160.4|32158|32142.9|32140.5|32169.4|32167|32131.4|32129|720
1679685000000|2023-03-24 19:10:00|32142.4|32140|32140.9|32138.5|32165.4|32163|32128.4|32126|785
1679685300000|2023-03-24 19:15:00|32135.9|32133.5|32186.9|32184.5|32196.9|32194.5|32135.9|32133.5|1032
1679685600000|2023-03-24 19:20:00|32187.4|32185|32211.9|32209.5|32251.4|32249|32187.4|32185|2104
1679685900000|2023-03-24 19:25:00|32210.4|32208|32233.9|32231.5|32247.9|32245.5|32204.4|32202|966
1679686200000|2023-03-24 19:30:00|32233.4|32231|32235.9|32233.5|32250.4|32248|32215.9|32213.5|1062
1679686500000|2023-03-24 19:35:00|32236.4|32234|32224.4|32222|32260.4|32258|32211.4|32209|1358
1679686800000|2023-03-24 19:40:00|32225.1|32222.7|32215.6|32213.2|32233.1|32230.7|32208.1|32205.7|976
1679687100000|2023-03-24 19:45:00|32214.6|32212.2|32183.1|32180.7|32221.6|32219.2|32174.1|32171.7|1334
1679687400000|2023-03-24 19:50:00|32174.6|32172.2|32166.6|32164.2|32193.6|32191.2|32156.6|32154.2|1332
1679687700000|2023-03-24 19:55:00|32165.1|32162.7|32245.6|32243.2|32248.1|32245.7|32149.1|32146.7|3045
1679688000000|2023-03-24 20:00:00|32246.8|32242|32245.3|32240.5|32262.3|32257.5|32231.8|32227|1620
1679688300000|2023-03-24 20:05:00|32244.3|32239.5|32250.8|32246|32254.3|32249.5|32240.3|32235.5|378
1679688600000|2023-03-24 20:10:00|32249.8|32245|32256.8|32252|32258.3|32253.5|32248.3|32243.5|420
1679688900000|2023-03-24 20:15:00|32254.8|32250|32248.3|32243.5|32260.3|32255.5|32244.3|32239.5|448
1679689200000|2023-03-24 20:20:00|32249.3|32244.5|32261.3|32256.5|32263.3|32258.5|32248.8|32244|297
1679689500000|2023-03-24 20:25:00|32260.3|32255.5|32268.8|32264|32271.3|32266.5|32259.8|32255|206
1679689800000|2023-03-24 20:30:00|32269.3|32264.5|32261.3|32256.5|32270.3|32265.5|32261.3|32256.5|208
1679690100000|2023-03-24 20:35:00|32260.8|32256|32262.8|32258|32263.8|32259|32257.8|32253|167
1679690400000|2023-03-24 20:40:00|32261.3|32256.5|32269.8|32265|32274.3|32269.5|32261.3|32256.5|131
1679690700000|2023-03-24 20:45:00|32270.3|32265.5|32272.3|32267.5|32272.3|32267.5|32267.3|32262.5|113
1679691000000|2023-03-24 20:50:00|32271.8|32267|32281.8|32277|32284.8|32280|32271.8|32267|271
1679691300000|2023-03-24 20:55:00|32282.3|32277.5|32292|32282.2|32299.4|32289.6|32280.8|32276|193
1679868000000|2023-03-26 22:00:00|32275.8|32271|32309.8|32305|32309.8|32305|32270.3|32265.5|351
1679868300000|2023-03-26 22:05:00|32310.3|32305.5|32335.3|32330.5|32336.8|32332|32309.8|32305|316
1679868600000|2023-03-26 22:10:00|32334.8|32330|32337.3|32332.5|32348.8|32344|32326.8|32322|195
1679868900000|2023-03-26 22:15:00|32337.8|32333|32337.8|32333|32347.3|32342.5|32334.8|32330|158
1679869200000|2023-03-26 22:20:00|32337.3|32332.5|32338.8|32334|32342.8|32338|32333.3|32328.5|105
1679869500000|2023-03-26 22:25:00|32338.3|32333.5|32364.3|32359.5|32367.8|32363|32337.8|32333|252
1679869800000|2023-03-26 22:30:00|32364.8|32360|32360.8|32356|32367.8|32363|32360.8|32356|141
1679870100000|2023-03-26 22:35:00|32360.3|32355.5|32361.8|32357|32364.8|32360|32357.3|32352.5|77
1679870400000|2023-03-26 22:40:00|32361.3|32356.5|32372.3|32367.5|32376.3|32371.5|32352.3|32347.5|169
1679870700000|2023-03-26 22:45:00|32372.8|32368|32373.8|32369|32374.3|32369.5|32365.8|32361|49
1679871000000|2023-03-26 22:50:00|32373.3|32368.5|32368.3|32363.5|32374.8|32370|32366.3|32361.5|43
1679871300000|2023-03-26 22:55:00|32367.8|32363|32368.8|32364|32372.8|32368|32363.8|32359|75
1679871600000|2023-03-26 23:00:00|32369.3|32364.5|32360.8|32356|32371.3|32366.5|32356.8|32352|111
1679871900000|2023-03-26 23:05:00|32361.3|32356.5|32364.3|32359.5|32369.8|32365|32360.3|32355.5|89
1679872200000|2023-03-26 23:10:00|32363.8|32359|32370.3|32365.5|32370.8|32366|32363.3|32358.5|37
1679872500000|2023-03-26 23:15:00|32370.8|32366|32412.3|32407.5|32416.8|32412|32369.3|32364.5|651
1679872800000|2023-03-26 23:20:00|32405.3|32400.5|32406.3|32401.5|32423.3|32418.5|32401.3|32396.5|396
1679873100000|2023-03-26 23:25:00|32405.8|32401|32413.8|32409|32416.8|32412|32402.3|32397.5|194
1679873400000|2023-03-26 23:30:00|32413.3|32408.5|32416.8|32412|32429.8|32425|32413.3|32408.5|286
1679873700000|2023-03-26 23:35:00|32416.3|32411.5|32411.8|32407|32419.3|32414.5|32407.8|32403|122
1679874000000|2023-03-26 23:40:00|32411.3|32406.5|32406.3|32401.5|32418.8|32414|32404.3|32399.5|155
1679874300000|2023-03-26 23:45:00|32405.8|32401|32406.3|32401.5|32412.8|32408|32400.8|32396|124
1679874600000|2023-03-26 23:50:00|32405.8|32401|32407.8|32403|32413.3|32408.5|32403.8|32399|77
1679874900000|2023-03-26 23:55:00|32407.3|32402.5|32409.3|32404.5|32414.3|32409.5|32405.3|32400.5|51
1679875200000|2023-03-27 00:00:00|32412.3|32407.5|32398.8|32394|32412.3|32407.5|32392.8|32388|190
1679875500000|2023-03-27 00:05:00|32399.3|32394.5|32398.3|32393.5|32401.8|32397|32383.8|32379|143
1679875800000|2023-03-27 00:10:00|32398.8|32394|32385.3|32380.5|32398.8|32394|32384.8|32380|46
1679876100000|2023-03-27 00:15:00|32384.8|32380|32367.3|32362.5|32387.8|32383|32361.8|32357|253
1679876400000|2023-03-27 00:20:00|32366.8|32362|32353.3|32348.5|32368.8|32364|32351.8|32347|162
1679876700000|2023-03-27 00:25:00|32353.8|32349|32331.8|32327|32359.3|32354.5|32331.8|32327|226
1679877000000|2023-03-27 00:30:00|32332.3|32327.5|32350.8|32346|32354.8|32350|32324.8|32320|258
1679877300000|2023-03-27 00:35:00|32350.3|32345.5|32358.8|32354|32361.8|32357|32346.8|32342|102
1679877600000|2023-03-27 00:40:00|32358.3|32353.5|32358.8|32354|32367.8|32363|32356.8|32352|87
1679877900000|2023-03-27 00:45:00|32359.3|32354.5|32365.8|32361|32372.8|32368|32359.3|32354.5|60
1679878200000|2023-03-27 00:50:00|32366.8|32362|32356.3|32351.5|32367.3|32362.5|32354.3|32349.5|86
1679878500000|2023-03-27 00:55:00|32357.8|32353|32360.8|32356|32370.3|32365.5|32357.8|32353|114
1679878800000|2023-03-27 01:00:00|32360.3|32355.5|32370.8|32366|32371.3|32366.5|32355.8|32351|63
1679879100000|2023-03-27 01:05:00|32370.3|32365.5|32348.8|32344|32370.3|32365.5|32340.8|32336|151
1679879400000|2023-03-27 01:10:00|32349.8|32345|32348.8|32344|32354.8|32350|32346.8|32342|95
1679879700000|2023-03-27 01:15:00|32348.3|32343.5|32358.8|32354|32363.8|32359|32347.8|32343|82
1679880000000|2023-03-27 01:20:00|32358.3|32353.5|32354.8|32350|32365.8|32361|32350.8|32346|61
1679880300000|2023-03-27 01:25:00|32353.8|32349|32352.8|32348|32354.8|32350|32346.8|32342|67
1679880600000|2023-03-27 01:30:00|32353.3|32348.5|32343.3|32338.5|32354.3|32349.5|32337.8|32333|111
1679880900000|2023-03-27 01:35:00|32342.8|32338|32343.3|32338.5|32345.3|32340.5|32324.3|32319.5|127
1679881200000|2023-03-27 01:40:00|32342.8|32338|32354.8|32350|32358.8|32354|32336.8|32332|145
1679881500000|2023-03-27 01:45:00|32354.3|32349.5|32349.8|32345|32357.8|32353|32347.3|32342.5|90
1679881800000|2023-03-27 01:50:00|32349.3|32344.5|32354.8|32350|32357.3|32352.5|32345.8|32341|53
1679882100000|2023-03-27 01:55:00|32353.8|32349|32344.8|32340|32354.8|32350|32344.8|32340|58
1679882400000|2023-03-27 02:00:00|32345.8|32341|32346.8|32342|32353.8|32349|32344.8|32340|78
1679882700000|2023-03-27 02:05:00|32346.3|32341.5|32349.8|32345|32355.8|32351|32344.8|32340|95
1679883000000|2023-03-27 02:10:00|32348.8|32344|32362.3|32357.5|32363.3|32358.5|32347.8|32343|98
1679883300000|2023-03-27 02:15:00|32361.8|32357|32357.8|32353|32363.8|32359|32356.8|32352|47
1679883600000|2023-03-27 02:20:00|32357.3|32352.5|32362.8|32358|32366.3|32361.5|32356.8|32352|45
1679883900000|2023-03-27 02:25:00|32362.3|32357.5|32353.3|32348.5|32365.3|32360.5|32350.3|32345.5|95
1679884200000|2023-03-27 02:30:00|32352.8|32348|32348.3|32343.5|32353.8|32349|32345.3|32340.5|82
1679884500000|2023-03-27 02:35:00|32347.8|32343|32349.8|32345|32351.8|32347|32346.8|32342|38
1679884800000|2023-03-27 02:40:00|32349.3|32344.5|32350.3|32345.5|32351.8|32347|32346.8|32342|31
1679885100000|2023-03-27 02:45:00|32350.8|32346|32345.8|32341|32351.3|32346.5|32345.8|32341|29
1679885400000|2023-03-27 02:50:00|32346.3|32341.5|32350.8|32346|32354.8|32350|32345.8|32341|71
1679885700000|2023-03-27 02:55:00|32351.3|32346.5|32354.3|32349.5|32354.3|32349.5|32348.8|32344|56
1679886000000|2023-03-27 03:00:00|32355.3|32350.5|32355.3|32350.5|32357.3|32352.5|32352.3|32347.5|39
1679886300000|2023-03-27 03:05:00|32355.8|32351|32360.8|32356|32361.8|32357|32351.3|32346.5|61
1679886600000|2023-03-27 03:10:00|32360.3|32355.5|32364.8|32360|32367.8|32363|32360.3|32355.5|69
1679886900000|2023-03-27 03:15:00|32365.3|32360.5|32365.8|32361|32366.8|32362|32361.3|32356.5|35
1679887200000|2023-03-27 03:20:00|32366.8|32362|32363.8|32359|32368.3|32363.5|32363.8|32359|25
1679887500000|2023-03-27 03:25:00|32363.3|32358.5|32359.8|32355|32363.8|32359|32358.3|32353.5|45
1679887800000|2023-03-27 03:30:00|32360.3|32355.5|32367.8|32363|32370.3|32365.5|32359.8|32355|48
1679888100000|2023-03-27 03:35:00|32368.3|32363.5|32396.8|32392|32397.8|32393|32367.8|32363|199
1679888400000|2023-03-27 03:40:00|32397.3|32392.5|32395.8|32391|32400.3|32395.5|32389.8|32385|239
1679888700000|2023-03-27 03:45:00|32396.3|32391.5|32396.3|32391.5|32404.8|32400|32395.8|32391|169
1679889000000|2023-03-27 03:50:00|32396.8|32392|32384.8|32380|32397.8|32393|32384.8|32380|72
1679889300000|2023-03-27 03:55:00|32385.8|32381|32389.8|32385|32390.3|32385.5|32379.8|32375|85
1679889600000|2023-03-27 04:00:00|32390.3|32385.5|32390.3|32385.5|32390.8|32386|32386.8|32382|65
1679889900000|2023-03-27 04:05:00|32389.8|32385|32389.8|32385|32391.3|32386.5|32385.8|32381|71
1679890200000|2023-03-27 04:10:00|32390.3|32385.5|32390.3|32385.5|32393.8|32389|32386.3|32381.5|52
1679890500000|2023-03-27 04:15:00|32389.8|32385|32379.8|32375|32392.3|32387.5|32379.3|32374.5|82
1679890800000|2023-03-27 04:20:00|32380.8|32376|32382.8|32378|32385.3|32380.5|32379.3|32374.5|26
1679891100000|2023-03-27 04:25:00|32382.3|32377.5|32384.8|32380|32385.3|32380.5|32379.8|32375|25
1679891400000|2023-03-27 04:30:00|32384.3|32379.5|32379.3|32374.5|32387.8|32383|32377.8|32373|59
1679891700000|2023-03-27 04:35:00|32379.8|32375|32375.8|32371|32380.3|32375.5|32375.3|32370.5|33
1679892000000|2023-03-27 04:40:00|32375.3|32370.5|32375.3|32370.5|32380.3|32375.5|32372.3|32367.5|52
1679892300000|2023-03-27 04:45:00|32374.8|32370|32370.8|32366|32374.8|32370|32367.3|32362.5|66
1679892600000|2023-03-27 04:50:00|32371.3|32366.5|32366.3|32361.5|32372.8|32368|32365.8|32361|23
1679892900000|2023-03-27 04:55:00|32365.8|32361|32381.3|32376.5|32381.3|32376.5|32365.3|32360.5|133
1679893200000|2023-03-27 05:00:00|32380.8|32376|32372.8|32368|32388.3|32383.5|32372.8|32368|129
1679893500000|2023-03-27 05:05:00|32372.3|32367.5|32372.8|32368|32378.8|32374|32367.8|32363|75
1679893800000|2023-03-27 05:10:00|32373.3|32368.5|32365.8|32361|32377.8|32373|32361.3|32356.5|114
1679894100000|2023-03-27 05:15:00|32366.3|32361.5|32375.8|32371|32375.8|32371|32365.8|32361|118
1679894400000|2023-03-27 05:20:00|32375.3|32370.5|32366.3|32361.5|32381.8|32377|32364.8|32360|122
1679894700000|2023-03-27 05:25:00|32366.8|32362|32373.3|32368.5|32377.8|32373|32366.8|32362|150
1679895000000|2023-03-27 05:30:00|32373.8|32369|32369.8|32365|32375.3|32370.5|32366.3|32361.5|76
1679895300000|2023-03-27 05:35:00|32369.3|32364.5|32367.8|32363|32370.8|32366|32363.8|32359|55
1679895600000|2023-03-27 05:40:00|32368.3|32363.5|32372.8|32368|32377.3|32372.5|32367.8|32363|62
1679895900000|2023-03-27 05:45:00|32372.3|32367.5|32372.8|32368|32390.8|32386|32370.8|32366|407
1679896200000|2023-03-27 05:50:00|32373.3|32368.5|32386.8|32382|32389.8|32385|32368.3|32363.5|150
1679896500000|2023-03-27 05:55:00|32386.3|32381.5|32381.8|32377|32387.8|32383|32376.8|32372|121
1679896800000|2023-03-27 06:00:00|32381.2|32377.6|32389.2|32385.6|32391.2|32387.6|32377.2|32373.6|229
1679897100000|2023-03-27 06:05:00|32389.7|32386.1|32390.2|32386.6|32399.2|32395.6|32385.2|32381.6|238
1679897400000|2023-03-27 06:10:00|32390.7|32387.1|32393.2|32389.6|32397.2|32393.6|32378.7|32375.1|191
1679897700000|2023-03-27 06:15:00|32393.7|32390.1|32398.2|32394.6|32403.2|32399.6|32392.2|32388.6|187
1679898000000|2023-03-27 06:20:00|32398.7|32395.1|32397.2|32393.6|32402.2|32398.6|32389.2|32385.6|158
1679898300000|2023-03-27 06:25:00|32396.7|32393.1|32418.7|32415.1|32418.7|32415.1|32396.7|32393.1|268
1679898600000|2023-03-27 06:30:00|32417.2|32413.6|32403.2|32399.6|32423.2|32419.6|32399.2|32395.6|463
1679898900000|2023-03-27 06:35:00|32407.2|32403.6|32410.2|32406.6|32410.2|32406.6|32393.7|32390.1|265
1679899200000|2023-03-27 06:40:00|32410.7|32407.1|32391.2|32387.6|32417.2|32413.6|32388.2|32384.6|147
1679899500000|2023-03-27 06:45:00|32391.7|32388.1|32390.2|32386.6|32392.7|32389.1|32377.2|32373.6|206
1679899800000|2023-03-27 06:50:00|32390.7|32387.1|32394.2|32390.6|32399.2|32395.6|32388.2|32384.6|142
1679900100000|2023-03-27 06:55:00|32397.2|32393.6|32400.2|32396.6|32412.2|32408.6|32396.2|32392.6|279
1679900400000|2023-03-27 07:00:00|32399.7|32396.1|32439.2|32435.6|32446.7|32443.1|32398.2|32394.6|997
1679900700000|2023-03-27 07:05:00|32439.7|32436.1|32393.2|32389.6|32441.7|32438.1|32392.2|32388.6|495
1679901000000|2023-03-27 07:10:00|32391.2|32387.6|32388.7|32385.1|32402.2|32398.6|32378.7|32375.1|479
1679901300000|2023-03-27 07:15:00|32388.2|32384.6|32395.2|32391.6|32405.7|32402.1|32374.7|32371.1|367
1679901600000|2023-03-27 07:20:00|32394.7|32391.1|32363.2|32359.6|32395.7|32392.1|32360.2|32356.6|398
1679901900000|2023-03-27 07:25:00|32362.7|32359.1|32348.7|32345.1|32365.2|32361.6|32344.2|32340.6|465
1679902200000|2023-03-27 07:30:00|32349.2|32345.6|32309.2|32305.6|32354.7|32351.1|32308.2|32304.6|882
1679902500000|2023-03-27 07:35:00|32308.2|32304.6|32299.7|32296.1|32329.7|32326.1|32294.7|32291.1|390
1679902800000|2023-03-27 07:40:00|32299.2|32295.6|32270.7|32267.1|32302.7|32299.1|32269.2|32265.6|352
1679903100000|2023-03-27 07:45:00|32271.2|32267.6|32233.2|32229.6|32280.7|32277.1|32223.2|32219.6|945
1679903400000|2023-03-27 07:50:00|32233.7|32230.1|32258.7|32255.1|32275.2|32271.6|32231.2|32227.6|390
1679903700000|2023-03-27 07:55:00|32259.7|32256.1|32266.7|32263.1|32272.2|32268.6|32255.2|32251.6|264
1679904000000|2023-03-27 08:00:00|32264.7|32261.1|32287.2|32283.6|32300.2|32296.6|32259.2|32255.6|495
1679904300000|2023-03-27 08:05:00|32287.7|32284.1|32307.7|32304.1|32318.7|32315.1|32286.2|32282.6|374
1679904600000|2023-03-27 08:10:00|32307.2|32303.6|32318.2|32314.6|32327.2|32323.6|32294.2|32290.6|241
1679904900000|2023-03-27 08:15:00|32317.7|32314.1|32308.2|32304.6|32317.7|32314.1|32296.2|32292.6|198
1679905200000|2023-03-27 08:20:00|32307.7|32304.1|32313.2|32309.6|32339.2|32335.6|32306.2|32302.6|462
1679905500000|2023-03-27 08:25:00|32312.7|32309.1|32316.2|32312.6|32326.2|32322.6|32306.7|32303.1|192
1679905800000|2023-03-27 08:30:00|32316.7|32313.1|32328.2|32324.6|32331.7|32328.1|32313.7|32310.1|232
1679906100000|2023-03-27 08:35:00|32328.7|32325.1|32335.7|32332.1|32358.7|32355.1|32328.2|32324.6|391
1679906400000|2023-03-27 08:40:00|32336.2|32332.6|32327.7|32324.1|32336.7|32333.1|32318.2|32314.6|167
1679906700000|2023-03-27 08:45:00|32327.2|32323.6|32336.2|32332.6|32338.7|32335.1|32322.7|32319.1|134
1679907000000|2023-03-27 08:50:00|32335.7|32332.1|32330.2|32326.6|32342.7|32339.1|32317.7|32314.1|227
1679907300000|2023-03-27 08:55:00|32329.7|32326.1|32330.7|32327.1|32337.7|32334.1|32323.2|32319.6|121
1679907600000|2023-03-27 09:00:00|32331.2|32327.6|32342.2|32338.6|32349.7|32346.1|32329.2|32325.6|159
1679907900000|2023-03-27 09:05:00|32343.2|32339.6|32343.7|32340.1|32350.2|32346.6|32338.7|32335.1|170
1679908200000|2023-03-27 09:10:00|32343.2|32339.6|32315.2|32311.6|32347.2|32343.6|32310.2|32306.6|278
1679908500000|2023-03-27 09:15:00|32313.7|32310.1|32340.2|32336.6|32341.2|32337.6|32313.7|32310.1|125
1679908800000|2023-03-27 09:20:00|32340.7|32337.1|32353.2|32349.6|32357.2|32353.6|32340.2|32336.6|217
1679909100000|2023-03-27 09:25:00|32352.7|32349.1|32341.2|32337.6|32354.2|32350.6|32334.2|32330.6|192
1679909400000|2023-03-27 09:30:00|32341.7|32338.1|32326.2|32322.6|32345.7|32342.1|32325.2|32321.6|168
1679909700000|2023-03-27 09:35:00|32324.7|32321.1|32342.7|32339.1|32343.7|32340.1|32321.2|32317.6|123
1679910000000|2023-03-27 09:40:00|32343.2|32339.6|32355.2|32351.6|32356.2|32352.6|32336.7|32333.1|283
1679910300000|2023-03-27 09:45:00|32355.7|32352.1|32365.2|32361.6|32383.7|32380.1|32355.2|32351.6|511
1679910600000|2023-03-27 09:50:00|32364.7|32361.1|32365.2|32361.6|32374.2|32370.6|32360.7|32357.1|186
1679910900000|2023-03-27 09:55:00|32365.7|32362.1|32371.2|32367.6|32378.2|32374.6|32355.2|32351.6|185
1679911200000|2023-03-27 10:00:00|32372.2|32368.6|32386.7|32383.1|32399.2|32395.6|32371.2|32367.6|425
1679911500000|2023-03-27 10:05:00|32387.2|32383.6|32404.7|32401.1|32406.2|32402.6|32387.2|32383.6|306
1679911800000|2023-03-27 10:10:00|32406.7|32403.1|32388.2|32384.6|32418.2|32414.6|32384.7|32381.1|321
1679912100000|2023-03-27 10:15:00|32389.7|32386.1|32394.2|32390.6|32401.7|32398.1|32385.2|32381.6|113
1679912400000|2023-03-27 10:20:00|32394.7|32391.1|32407.2|32403.6|32410.2|32406.6|32390.2|32386.6|141
1679912700000|2023-03-27 10:25:00|32407.7|32404.1|32404.2|32400.6|32412.7|32409.1|32397.2|32393.6|134
1679913000000|2023-03-27 10:30:00|32404.7|32401.1|32400.7|32397.1|32405.2|32401.6|32389.7|32386.1|275
1679913300000|2023-03-27 10:35:00|32401.2|32397.6|32423.2|32419.6|32425.2|32421.6|32399.2|32395.6|235
1679913600000|2023-03-27 10:40:00|32422.7|32419.1|32415.2|32411.6|32423.7|32420.1|32412.2|32408.6|146
1679913900000|2023-03-27 10:45:00|32414.7|32411.1|32431.7|32428.1|32450.7|32447.1|32414.7|32411.1|453
1679914200000|2023-03-27 10:50:00|32431.2|32427.6|32428.7|32425.1|32446.2|32442.6|32426.7|32423.1|221
1679914500000|2023-03-27 10:55:00|32428.2|32424.6|32425.2|32421.6|32430.2|32426.6|32417.2|32413.6|195
1679914800000|2023-03-27 11:00:00|32426.2|32422.6|32425.7|32422.1|32438.2|32434.6|32421.2|32417.6|316
1679915100000|2023-03-27 11:05:00|32426.2|32422.6|32448.2|32444.6|32456.7|32453.1|32425.2|32421.6|673
1679915400000|2023-03-27 11:10:00|32447.2|32443.6|32454.2|32450.6|32460.7|32457.1|32440.7|32437.1|368
1679915700000|2023-03-27 11:15:00|32452.7|32449.1|32467.2|32463.6|32470.2|32466.6|32451.7|32448.1|306
1679916000000|2023-03-27 11:20:00|32468.2|32464.6|32456.7|32453.1|32470.7|32467.1|32451.2|32447.6|235
1679916300000|2023-03-27 11:25:00|32456.2|32452.6|32469.2|32465.6|32470.2|32466.6|32454.7|32451.1|276
1679916600000|2023-03-27 11:30:00|32469.7|32466.1|32476.2|32472.6|32484.2|32480.6|32469.2|32465.6|346
1679916900000|2023-03-27 11:35:00|32475.7|32472.1|32471.2|32467.6|32482.2|32478.6|32456.2|32452.6|480
1679917200000|2023-03-27 11:40:00|32471.7|32468.1|32473.2|32469.6|32485.7|32482.1|32462.7|32459.1|512
1679917500000|2023-03-27 11:45:00|32472.7|32469.1|32456.7|32453.1|32475.7|32472.1|32453.2|32449.6|282
1679917800000|2023-03-27 11:50:00|32457.2|32453.6|32439.7|32436.1|32469.2|32465.6|32434.2|32430.6|424
1679918100000|2023-03-27 11:55:00|32441.2|32437.6|32456.7|32453.1|32457.2|32453.6|32435.2|32431.6|190
1679918400000|2023-03-27 12:00:00|32459.2|32455.6|32449.2|32445.6|32483.2|32479.6|32446.7|32443.1|561
1679918700000|2023-03-27 12:05:00|32450.7|32447.1|32456.2|32452.6|32463.7|32460.1|32437.2|32433.6|290
1679919000000|2023-03-27 12:10:00|32454.7|32451.1|32458.7|32455.1|32462.7|32459.1|32449.2|32445.6|181
1679919300000|2023-03-27 12:15:00|32459.2|32455.6|32442.2|32438.6|32466.2|32462.6|32441.7|32438.1|302
1679919600000|2023-03-27 12:20:00|32442.7|32439.1|32456.2|32452.6|32461.7|32458.1|32439.7|32436.1|254
1679919900000|2023-03-27 12:25:00|32455.7|32452.1|32446.7|32443.1|32462.2|32458.6|32443.2|32439.6|137
1679920200000|2023-03-27 12:30:00|32447.2|32443.6|32456.2|32452.6|32459.7|32456.1|32444.2|32440.6|187
1679920500000|2023-03-27 12:35:00|32455.7|32452.1|32474.2|32470.6|32475.7|32472.1|32447.7|32444.1|309
1679920800000|2023-03-27 12:40:00|32473.7|32470.1|32470.7|32467.1|32476.2|32472.6|32462.2|32458.6|279
1679921100000|2023-03-27 12:45:00|32471.2|32467.6|32461.7|32458.1|32477.2|32473.6|32458.2|32454.6|228
1679921400000|2023-03-27 12:50:00|32461.2|32457.6|32459.2|32455.6|32474.2|32470.6|32454.7|32451.1|272
1679921700000|2023-03-27 12:55:00|32458.7|32455.1|32456.2|32452.6|32460.7|32457.1|32444.2|32440.6|376
1679922000000|2023-03-27 13:00:00|32456.7|32453.1|32440.2|32436.6|32461.2|32457.6|32437.7|32434.1|395
1679922300000|2023-03-27 13:05:00|32439.7|32436.1|32450.7|32447.1|32458.2|32454.6|32438.2|32434.6|193
1679922600000|2023-03-27 13:10:00|32449.7|32446.1|32449.2|32445.6|32458.2|32454.6|32443.7|32440.1|215
1679922900000|2023-03-27 13:15:00|32449.7|32446.1|32469.2|32465.6|32473.2|32469.6|32444.2|32440.6|445
1679923200000|2023-03-27 13:20:00|32469.7|32466.1|32474.2|32470.6|32474.7|32471.1|32467.2|32463.6|165
1679923500000|2023-03-27 13:25:00|32472.2|32468.6|32468.2|32464.6|32480.2|32476.6|32466.2|32462.6|628
1679923800000|2023-03-27 13:30:00|32467.6|32465.2|32525.1|32522.7|32531.6|32529.2|32466.1|32463.7|5068
1679924100000|2023-03-27 13:35:00|32525.6|32523.2|32430.6|32428.2|32542.6|32540.2|32421.6|32419.2|3613
1679924400000|2023-03-27 13:40:00|32432.1|32429.7|32496.1|32493.7|32503.1|32500.7|32423.1|32420.7|2104
1679924700000|2023-03-27 13:45:00|32496.6|32494.2|32513.6|32511.2|32532.1|32529.7|32496.6|32494.2|1788
1679925000000|2023-03-27 13:50:00|32514.6|32512.2|32491.1|32488.7|32525.6|32523.2|32478.6|32476.2|1646
1679925300000|2023-03-27 13:55:00|32492.1|32489.7|32464.6|32462.2|32500.1|32497.7|32440.1|32437.7|2245
1679925600000|2023-03-27 14:00:00|32465.1|32462.7|32459.6|32457.2|32471.6|32469.2|32435.1|32432.7|1642
1679925900000|2023-03-27 14:05:00|32461.6|32459.2|32443.6|32441.2|32464.6|32462.2|32430.6|32428.2|1639
1679926200000|2023-03-27 14:10:00|32444.1|32441.7|32445.6|32443.2|32472.1|32469.7|32431.6|32429.2|1169
1679926500000|2023-03-27 14:15:00|32447.1|32444.7|32432.1|32429.7|32480.1|32477.7|32399.6|32397.2|2429
1679926800000|2023-03-27 14:20:00|32432.6|32430.2|32442|32439.6|32471.5|32469.1|32432.6|32430.2|1067
1679927100000|2023-03-27 14:25:00|32441.5|32439.1|32422.5|32420.1|32443|32440.6|32417.5|32415.1|1205
1679927400000|2023-03-27 14:30:00|32421.5|32419.1|32385.5|32383.1|32423|32420.6|32375|32372.6|2106
1679927700000|2023-03-27 14:35:00|32386|32383.6|32390|32387.6|32406.5|32404.1|32366|32363.6|1376
1679928000000|2023-03-27 14:40:00|32390.5|32388.1|32362|32359.6|32400|32397.6|32361|32358.6|1503
1679928300000|2023-03-27 14:45:00|32361.5|32359.1|32384|32381.6|32397.5|32395.1|32347|32344.6|1424
1679928600000|2023-03-27 14:50:00|32384.5|32382.1|32408|32405.6|32413|32410.6|32382.5|32380.1|928
1679928900000|2023-03-27 14:55:00|32407.5|32405.1|32372|32369.6|32428|32425.6|32367.5|32365.1|1531
1679929200000|2023-03-27 15:00:00|32369|32366.6|32368|32365.6|32394|32391.6|32357.5|32355.1|997
1679929500000|2023-03-27 15:05:00|32368.5|32366.1|32369.5|32367.1|32393.5|32391.1|32350.5|32348.1|1475
1679929800000|2023-03-27 15:10:00|32369|32366.6|32394|32391.6|32400.5|32398.1|32357.5|32355.1|921
1679930100000|2023-03-27 15:15:00|32394.5|32392.1|32352|32349.6|32396|32393.6|32347|32344.6|1222
1679930400000|2023-03-27 15:20:00|32351.5|32349.1|32388.5|32386.1|32393.5|32391.1|32350.5|32348.1|1048
1679930700000|2023-03-27 15:25:00|32387.5|32385.1|32414.5|32412.1|32421|32418.6|32387.5|32385.1|1354
1679931000000|2023-03-27 15:30:00|32416|32413.6|32421.5|32419.1|32434.5|32432.1|32411.5|32409.1|1052
1679931300000|2023-03-27 15:35:00|32421|32418.6|32430.5|32428.1|32434|32431.6|32411|32408.6|771
1679931600000|2023-03-27 15:40:00|32431|32428.6|32422.5|32420.1|32437.5|32435.1|32402|32399.6|879
1679931900000|2023-03-27 15:45:00|32422|32419.6|32446|32443.6|32450.5|32448.1|32419.5|32417.1|841
1679932200000|2023-03-27 15:50:00|32446.5|32444.1|32412.5|32410.1|32454|32451.6|32398.5|32396.1|867
1679932500000|2023-03-27 15:55:00|32412|32409.6|32406.5|32404.1|32423.5|32421.1|32368.5|32366.1|1292
1679932800000|2023-03-27 16:00:00|32408|32405.6|32434.5|32432.1|32440.5|32438.1|32397.5|32395.1|960
1679933100000|2023-03-27 16:05:00|32435.5|32433.1|32400|32397.6|32436|32433.6|32382.5|32380.1|1410
1679933400000|2023-03-27 16:10:00|32400.5|32398.1|32408|32405.6|32416|32413.6|32389.5|32387.1|646
1679933700000|2023-03-27 16:15:00|32411|32408.6|32446|32443.6|32450.5|32448.1|32406.5|32404.1|887
1679934000000|2023-03-27 16:20:00|32446.5|32444.1|32470.5|32468.1|32473.5|32471.1|32445.5|32443.1|916
1679934300000|2023-03-27 16:25:00|32471|32468.6|32468.5|32466.1|32472|32469.6|32433.5|32431.1|972
1679934600000|2023-03-27 16:30:00|32468|32465.6|32454.5|32452.1|32480|32477.6|32453|32450.6|893
1679934900000|2023-03-27 16:35:00|32454|32451.6|32462.5|32460.1|32469.5|32467.1|32445.5|32443.1|672
1679935200000|2023-03-27 16:40:00|32461|32458.6|32462|32459.6|32467.5|32465.1|32443|32440.6|762
1679935500000|2023-03-27 16:45:00|32462.5|32460.1|32468.5|32466.1|32478|32475.6|32447.5|32445.1|852
1679935800000|2023-03-27 16:50:00|32469|32466.6|32461|32458.6|32480.5|32478.1|32450.5|32448.1|562
1679936100000|2023-03-27 16:55:00|32460.5|32458.1|32457.5|32455.1|32460.5|32458.1|32444.5|32442.1|535
1679936400000|2023-03-27 17:00:00|32457|32454.6|32486.5|32484.1|32499|32496.6|32450.5|32448.1|1273
1679936700000|2023-03-27 17:05:00|32486|32483.6|32474|32471.6|32498.5|32496.1|32464.5|32462.1|1061
1679937000000|2023-03-27 17:10:00|32473.5|32471.1|32452.5|32450.1|32476|32473.6|32443.5|32441.1|707
1679937300000|2023-03-27 17:15:00|32451.5|32449.1|32469.5|32467.1|32470|32467.6|32432.5|32430.1|759
1679937600000|2023-03-27 17:20:00|32469|32466.6|32492|32489.6|32510.5|32508.1|32462.5|32460.1|1108
1679937900000|2023-03-27 17:25:00|32492.5|32490.1|32507.5|32505.1|32507.5|32505.1|32487.5|32485.1|707
1679938200000|2023-03-27 17:30:00|32509.5|32507.1|32507|32504.6|32527.5|32525.1|32499.5|32497.1|1389
1679938500000|2023-03-27 17:35:00|32506.5|32504.1|32486.5|32484.1|32506.5|32504.1|32477|32474.6|806
1679938800000|2023-03-27 17:40:00|32488.5|32486.1|32499|32496.6|32503.5|32501.1|32487|32484.6|604
1679939100000|2023-03-27 17:45:00|32498.5|32496.1|32507|32504.6|32519.5|32517.1|32490.5|32488.1|609
1679939400000|2023-03-27 17:50:00|32506.5|32504.1|32470|32467.6|32507.5|32505.1|32468|32465.6|923
1679939700000|2023-03-27 17:55:00|32469.5|32467.1|32461.5|32459.1|32482|32479.6|32460.5|32458.1|574
1679940000000|2023-03-27 18:00:00|32461|32458.6|32433.5|32431.1|32469.5|32467.1|32431.5|32429.1|778
1679940300000|2023-03-27 18:05:00|32431.5|32429.1|32444.5|32442.1|32445|32442.6|32421.5|32419.1|666
1679940600000|2023-03-27 18:10:00|32444|32441.6|32465.5|32463.1|32466.5|32464.1|32442.5|32440.1|472
1679940900000|2023-03-27 18:15:00|32466|32463.6|32472|32469.6|32474|32471.6|32454|32451.6|490
1679941200000|2023-03-27 18:20:00|32471.5|32469.1|32489.5|32487.1|32504|32501.6|32469|32466.6|873
1679941500000|2023-03-27 18:25:00|32488.5|32486.1|32504|32501.6|32515.5|32513.1|32488.5|32486.1|906
1679941800000|2023-03-27 18:30:00|32504.5|32502.1|32525.5|32523.1|32530.5|32528.1|32504.5|32502.1|954
1679942100000|2023-03-27 18:35:00|32524.5|32522.1|32532.5|32530.1|32549|32546.6|32520.5|32518.1|1106
1679942400000|2023-03-27 18:40:00|32532|32529.6|32521.8|32519.4|32535.5|32533.1|32517.3|32514.9|534
1679942700000|2023-03-27 18:45:00|32522.3|32519.9|32536.8|32534.4|32540.8|32538.4|32513.8|32511.4|906
1679943000000|2023-03-27 18:50:00|32537.8|32535.4|32528.8|32526.4|32545.8|32543.4|32521.8|32519.4|1021
1679943300000|2023-03-27 18:55:00|32529.3|32526.9|32556.8|32554.4|32560.3|32557.9|32528.3|32525.9|996
1679943600000|2023-03-27 19:00:00|32557.3|32554.9|32537.8|32535.4|32571.8|32569.4|32527.8|32525.4|1687
1679943900000|2023-03-27 19:05:00|32537.3|32534.9|32509.3|32506.9|32539.3|32536.9|32504.8|32502.4|1057
1679944200000|2023-03-27 19:10:00|32508.8|32506.4|32513.3|32510.9|32522.8|32520.4|32502.8|32500.4|783
1679944500000|2023-03-27 19:15:00|32513.8|32511.4|32501.3|32498.9|32524.8|32522.4|32497.8|32495.4|814
1679944800000|2023-03-27 19:20:00|32501.8|32499.4|32520.3|32517.9|32525.3|32522.9|32489.8|32487.4|871
1679945100000|2023-03-27 19:25:00|32520.8|32518.4|32531.3|32528.9|32542.3|32539.9|32517.3|32514.9|877
1679945400000|2023-03-27 19:30:00|32530.8|32528.4|32526.3|32523.9|32547.8|32545.4|32514.3|32511.9|1035
1679945700000|2023-03-27 19:35:00|32525.8|32523.4|32493.3|32490.9|32537.8|32535.4|32470.8|32468.4|1103
1679946000000|2023-03-27 19:40:00|32494.8|32492.4|32487.3|32484.9|32506.3|32503.9|32479.8|32477.4|788
1679946300000|2023-03-27 19:45:00|32484.8|32482.4|32463.8|32461.4|32492.8|32490.4|32458.3|32455.9|1084
1679946600000|2023-03-27 19:50:00|32465.3|32462.9|32464.8|32462.4|32485.3|32482.9|32431.3|32428.9|1973
1679946900000|2023-03-27 19:55:00|32465.8|32463.4|32453.3|32450.9|32465.8|32463.4|32412.3|32409.9|3931
1679947200000|2023-03-27 20:00:00|32454.5|32449.7|32478|32473.2|32480|32475.2|32452.5|32447.7|1293
1679947500000|2023-03-27 20:05:00|32478.5|32473.7|32466.5|32461.7|32479.5|32474.7|32465.5|32460.7|375
1679947800000|2023-03-27 20:10:00|32466|32461.2|32470|32465.2|32476|32471.2|32457|32452.2|395
1679948100000|2023-03-27 20:15:00|32470.5|32465.7|32469.5|32464.7|32477.5|32472.7|32467|32462.2|110
1679948400000|2023-03-27 20:20:00|32469|32464.2|32471.5|32466.7|32474.5|32469.7|32469|32464.2|53
1679948700000|2023-03-27 20:25:00|32471|32466.2|32469.5|32464.7|32474.5|32469.7|32467.5|32462.7|61
1679949000000|2023-03-27 20:30:00|32469|32464.2|32477.5|32472.7|32477.5|32472.7|32468|32463.2|64
1679949300000|2023-03-27 20:35:00|32477|32472.2|32478.5|32473.7|32478.5|32473.7|32473.5|32468.7|57
1679949600000|2023-03-27 20:40:00|32479|32474.2|32485.5|32480.7|32487|32482.2|32478.5|32473.7|113
1679949900000|2023-03-27 20:45:00|32483|32478.2|32490.5|32485.7|32490.5|32485.7|32483|32478.2|110
1679950200000|2023-03-27 20:50:00|32490|32485.2|32488.5|32483.7|32490.5|32485.7|32484|32479.2|96
1679950500000|2023-03-27 20:55:00|32488|32483.2|32490.3|32480.5|32491.5|32486.7|32485|32480.2|73
1679950800000|2023-03-27 21:00:00|32489|32479.2|32486.3|32476.5|32489.3|32479.5|32486.2|32476.4|0
1679951100000|2023-03-27 21:05:00|32484.9|32475.1|32484.8|32475|32485|32475.2|32484.8|32475|0
1679951400000|2023-03-27 21:10:00|32488.2|32478.4|32483.4|32473.6|32488.2|32478.4|32483|32473.2|0
1679951700000|2023-03-27 21:15:00|32483.3|32473.5|32483.3|32473.5|32483.3|32473.5|32482.7|32472.9|0
1679952000000|2023-03-27 21:20:00|32483.2|32473.4|32488.6|32478.8|32493|32483.2|32483.2|32473.4|0
1679952300000|2023-03-27 21:25:00|32487.7|32477.9|32489.2|32479.4|32490.7|32480.9|32487.7|32477.9|0
1679952600000|2023-03-27 21:30:00|32488|32478.2|32485.1|32475.3|32492.7|32482.9|32484.4|32474.6|0
1679952900000|2023-03-27 21:35:00|32484.7|32474.9|32484.7|32474.9|32485.3|32475.5|32484.7|32474.9|0
1679953200000|2023-03-27 21:40:00|32484.3|32474.5|32482.9|32473.1|32485|32475.2|32482.9|32473.1|0
1679953500000|2023-03-27 21:45:00|32482.5|32472.7|32482.5|32472.7|32482.9|32473.1|32482.5|32472.7|0
1679953800000|2023-03-27 21:50:00|32482.8|32473|32482.7|32472.9|32486.5|32476.7|32482.4|32472.6|0
1679954100000|2023-03-27 21:55:00|32482.4|32472.6|32484|32474.2|32486.5|32476.7|32481.8|32472|0
1679954400000|2023-03-27 22:00:00|32471.5|32466.7|32476|32471.2|32484.5|32479.7|32471.5|32466.7|89
1679954700000|2023-03-27 22:05:00|32476.5|32471.7|32476|32471.2|32479.5|32474.7|32473|32468.2|52
1679955000000|2023-03-27 22:10:00|32475.5|32470.7|32474.5|32469.7|32481.5|32476.7|32474.5|32469.7|39
1679955300000|2023-03-27 22:15:00|32474|32469.2|32471.5|32466.7|32476.5|32471.7|32471|32466.2|41
1679955600000|2023-03-27 22:20:00|32472|32467.2|32468.5|32463.7|32474.5|32469.7|32468|32463.2|25
1679955900000|2023-03-27 22:25:00|32468|32463.2|32470.5|32465.7|32472|32467.2|32468|32463.2|18
1679956200000|2023-03-27 22:30:00|32471|32466.2|32463|32458.2|32471.5|32466.7|32458|32453.2|39
1679956500000|2023-03-27 22:35:00|32463.5|32458.7|32460.5|32455.7|32464.5|32459.7|32460.5|32455.7|57
1679956800000|2023-03-27 22:40:00|32460|32455.2|32470.5|32465.7|32472.5|32467.7|32458.5|32453.7|65
1679957100000|2023-03-27 22:45:00|32471|32466.2|32474|32469.2|32475|32470.2|32469|32464.2|42
1679957400000|2023-03-27 22:50:00|32474.5|32469.7|32481.5|32476.7|32482.5|32477.7|32474|32469.2|52
1679957700000|2023-03-27 22:55:00|32481|32476.2|32483.5|32478.7|32486|32481.2|32479.5|32474.7|53
1679958000000|2023-03-27 23:00:00|32483|32478.2|32478.5|32473.7|32486.5|32481.7|32477|32472.2|55
1679958300000|2023-03-27 23:05:00|32479|32474.2|32483.5|32478.7|32485.5|32480.7|32478|32473.2|22
1679958600000|2023-03-27 23:10:00|32484|32479.2|32486.5|32481.7|32488.5|32483.7|32483.5|32478.7|46
1679958900000|2023-03-27 23:15:00|32486|32481.2|32484.5|32479.7|32490|32485.2|32483|32478.2|35
1679959200000|2023-03-27 23:20:00|32485|32480.2|32487|32482.2|32490|32485.2|32484.5|32479.7|74
1679959500000|2023-03-27 23:25:00|32486.5|32481.7|32488|32483.2|32491.5|32486.7|32486.5|32481.7|39
1679959800000|2023-03-27 23:30:00|32487.5|32482.7|32485.5|32480.7|32492.5|32487.7|32485|32480.2|73
1679960100000|2023-03-27 23:35:00|32486.5|32481.7|32486.5|32481.7|32491.5|32486.7|32485.5|32480.7|47
1679960400000|2023-03-27 23:40:00|32487.5|32482.7|32483.5|32478.7|32487.5|32482.7|32481.5|32476.7|38
1679960700000|2023-03-27 23:45:00|32483|32478.2|32486.5|32481.7|32487.5|32482.7|32479.5|32474.7|52
1679961000000|2023-03-27 23:50:00|32487.5|32482.7|32484.5|32479.7|32492.5|32487.7|32482.5|32477.7|74
1679961300000|2023-03-27 23:55:00|32485|32480.2|32489.5|32484.7|32494|32489.2|32483|32478.2|55
1679961600000|2023-03-28 00:00:00|32489|32484.2|32470.5|32465.7|32493|32488.2|32468|32463.2|176
1679961900000|2023-03-28 00:05:00|32470|32465.2|32470.5|32465.7|32472|32467.2|32462.5|32457.7|83
1679962200000|2023-03-28 00:10:00|32471|32466.2|32473.5|32468.7|32481.5|32476.7|32468|32463.2|67
1679962500000|2023-03-28 00:15:00|32473|32468.2|32465.5|32460.7|32474|32469.2|32458|32453.2|177
1679962800000|2023-03-28 00:20:00|32466|32461.2|32464.5|32459.7|32469|32464.2|32462|32457.2|119
1679963100000|2023-03-28 00:25:00|32464|32459.2|32460.5|32455.7|32474|32469.2|32460.5|32455.7|100
1679963400000|2023-03-28 00:30:00|32461|32456.2|32462.5|32457.7|32463|32458.2|32455.5|32450.7|137
1679963700000|2023-03-28 00:35:00|32462|32457.2|32469|32464.2|32471.5|32466.7|32460|32455.2|30
1679964000000|2023-03-28 00:40:00|32469.5|32464.7|32470.5|32465.7|32476|32471.2|32468|32463.2|30
1679964300000|2023-03-28 00:45:00|32471.5|32466.7|32467.5|32462.7|32471.5|32466.7|32465.5|32460.7|57
1679964600000|2023-03-28 00:50:00|32468|32463.2|32471.5|32466.7|32472.5|32467.7|32465|32460.2|68
1679964900000|2023-03-28 00:55:00|32472|32467.2|32476.5|32471.7|32479|32474.2|32471.5|32466.7|67
1679965200000|2023-03-28 01:00:00|32477|32472.2|32476.5|32471.7|32479.5|32474.7|32472.5|32467.7|53
1679965500000|2023-03-28 01:05:00|32477.5|32472.7|32487|32482.2|32492|32487.2|32476.5|32471.7|124
1679965800000|2023-03-28 01:10:00|32487.5|32482.7|32472.5|32467.7|32492|32487.2|32470|32465.2|107
1679966100000|2023-03-28 01:15:00|32473|32468.2|32466.5|32461.7|32476|32471.2|32466|32461.2|76
1679966400000|2023-03-28 01:20:00|32467.5|32462.7|32466.5|32461.7|32469.5|32464.7|32462|32457.2|68
1679966700000|2023-03-28 01:25:00|32467|32462.2|32472.5|32467.7|32473|32468.2|32465.5|32460.7|98
1679967000000|2023-03-28 01:30:00|32472|32467.2|32482.5|32477.7|32491.5|32486.7|32469|32464.2|150
1679967300000|2023-03-28 01:35:00|32483.5|32478.7|32476.5|32471.7|32484.5|32479.7|32475.5|32470.7|57
1679967600000|2023-03-28 01:40:00|32475|32470.2|32462.5|32457.7|32475|32470.2|32454.5|32449.7|214
1679967900000|2023-03-28 01:45:00|32461.5|32456.7|32467|32462.2|32469|32464.2|32459|32454.2|222
1679968200000|2023-03-28 01:50:00|32467.5|32462.7|32465|32460.2|32470|32465.2|32461.5|32456.7|188
1679968500000|2023-03-28 01:55:00|32465.5|32460.7|32458|32453.2|32466.5|32461.7|32456|32451.2|187
1679968800000|2023-03-28 02:00:00|32459|32454.2|32462.5|32457.7|32466.5|32461.7|32453|32448.2|232
1679969100000|2023-03-28 02:05:00|32463|32458.2|32465.5|32460.7|32472|32467.2|32460.5|32455.7|97
1679969400000|2023-03-28 02:10:00|32466|32461.2|32457.5|32452.7|32467.5|32462.7|32457|32452.2|214
1679969700000|2023-03-28 02:15:00|32457|32452.2|32462.5|32457.7|32463.5|32458.7|32453.5|32448.7|117
1679970000000|2023-03-28 02:20:00|32463|32458.2|32465.5|32460.7|32470.5|32465.7|32462.5|32457.7|43
1679970300000|2023-03-28 02:25:00|32466|32461.2|32466.5|32461.7|32470|32465.2|32464|32459.2|36
1679970600000|2023-03-28 02:30:00|32466|32461.2|32471.5|32466.7|32473|32468.2|32464|32459.2|67
1679970900000|2023-03-28 02:35:00|32472|32467.2|32466.5|32461.7|32472.5|32467.7|32465|32460.2|48
1679971200000|2023-03-28 02:40:00|32466|32461.2|32469|32464.2|32470.5|32465.7|32464.5|32459.7|41
1679971500000|2023-03-28 02:45:00|32469.5|32464.7|32475|32470.2|32476|32471.2|32466|32461.2|66
1679971800000|2023-03-28 02:50:00|32474.5|32469.7|32484.5|32479.7|32489.5|32484.7|32467|32462.2|197
1679972100000|2023-03-28 02:55:00|32484|32479.2|32483.5|32478.7|32488.5|32483.7|32472.5|32467.7|119
1679972400000|2023-03-28 03:00:00|32484|32479.2|32483.5|32478.7|32487.5|32482.7|32481.5|32476.7|41
1679972700000|2023-03-28 03:05:00|32484|32479.2|32490.5|32485.7|32492|32487.2|32483.5|32478.7|69
1679973000000|2023-03-28 03:10:00|32491|32486.2|32490.5|32485.7|32494|32489.2|32488.5|32483.7|44
1679973300000|2023-03-28 03:15:00|32490|32485.2|32487|32482.2|32492.5|32487.7|32485.5|32480.7|57
1679973600000|2023-03-28 03:20:00|32486.5|32481.7|32488|32483.2|32489|32484.2|32484.5|32479.7|44
1679973900000|2023-03-28 03:25:00|32488.5|32483.7|32489.5|32484.7|32489.5|32484.7|32487|32482.2|27
1679974200000|2023-03-28 03:30:00|32490.5|32485.7|32490|32485.2|32492|32487.2|32487|32482.2|42
1679974500000|2023-03-28 03:35:00|32489.5|32484.7|32487.5|32482.7|32491.5|32486.7|32486|32481.2|50
1679974800000|2023-03-28 03:40:00|32488|32483.2|32487.5|32482.7|32489|32484.2|32484.5|32479.7|28
1679975100000|2023-03-28 03:45:00|32487|32482.2|32487.5|32482.7|32489|32484.2|32485|32480.2|50
1679975400000|2023-03-28 03:50:00|32488|32483.2|32487|32482.2|32489|32484.2|32485|32480.2|61
1679975700000|2023-03-28 03:55:00|32486.5|32481.7|32486.5|32481.7|32488|32483.2|32483.5|32478.7|43
1679976000000|2023-03-28 04:00:00|32487|32482.2|32488.5|32483.7|32490|32485.2|32486|32481.2|31
1679976300000|2023-03-28 04:05:00|32488|32483.2|32486|32481.2|32489.5|32484.7|32486|32481.2|32
1679976600000|2023-03-28 04:10:00|32485.5|32480.7|32483.5|32478.7|32489|32484.2|32480|32475.2|68
1679976900000|2023-03-28 04:15:00|32484|32479.2|32485.5|32480.7|32487.5|32482.7|32482|32477.2|34
1679977200000|2023-03-28 04:20:00|32486|32481.2|32485.5|32480.7|32488.5|32483.7|32484.5|32479.7|36
1679977500000|2023-03-28 04:25:00|32485|32480.2|32485.5|32480.7|32486.5|32481.7|32482|32477.2|52
1679977800000|2023-03-28 04:30:00|32486|32481.2|32486|32481.2|32486.5|32481.7|32482|32477.2|56
1679978100000|2023-03-28 04:35:00|32485.5|32480.7|32483.5|32478.7|32487|32482.2|32482|32477.2|89
1679978400000|2023-03-28 04:40:00|32484|32479.2|32487.5|32482.7|32490|32485.2|32483.5|32478.7|91
1679978700000|2023-03-28 04:45:00|32488|32483.2|32487|32482.2|32489|32484.2|32486|32481.2|54
1679979000000|2023-03-28 04:50:00|32487.5|32482.7|32485.5|32480.7|32489|32484.2|32483|32478.2|37
1679979300000|2023-03-28 04:55:00|32486|32481.2|32485.5|32480.7|32488.5|32483.7|32484.5|32479.7|74
1679979600000|2023-03-28 05:00:00|32485|32480.2|32487.5|32482.7|32488|32483.2|32482.5|32477.7|75
1679979900000|2023-03-28 05:05:00|32487|32482.2|32488|32483.2|32488.5|32483.7|32484.5|32479.7|43
1679980200000|2023-03-28 05:10:00|32487.5|32482.7|32492|32487.2|32494|32489.2|32486|32481.2|68
1679980500000|2023-03-28 05:15:00|32491.5|32486.7|32481.5|32476.7|32492.5|32487.7|32480|32475.2|49
1679980800000|2023-03-28 05:20:00|32479.5|32474.7|32479.5|32474.7|32485|32480.2|32477.5|32472.7|67
1679981100000|2023-03-28 05:25:00|32480|32475.2|32479.5|32474.7|32482.5|32477.7|32475.5|32470.7|78
1679981400000|2023-03-28 05:30:00|32480|32475.2|32484|32479.2|32484|32479.2|32475.5|32470.7|52
1679981700000|2023-03-28 05:35:00|32483.5|32478.7|32487.5|32482.7|32487.5|32482.7|32481.5|32476.7|58
1679982000000|2023-03-28 05:40:00|32488|32483.2|32490|32485.2|32493.5|32488.7|32488|32483.2|62
1679982300000|2023-03-28 05:45:00|32490.5|32485.7|32491|32486.2|32493|32488.2|32487|32482.2|141
1679982600000|2023-03-28 05:50:00|32491.5|32486.7|32492.5|32487.7|32499|32494.2|32488.5|32483.7|508
1679982900000|2023-03-28 05:55:00|32492|32487.2|32498|32493.2|32498|32493.2|32485.5|32480.7|197
1679983200000|2023-03-28 06:00:00|32497.4|32493.8|32511.9|32508.3|32512.9|32509.3|32497.4|32493.8|562
1679983500000|2023-03-28 06:05:00|32510.9|32507.3|32522.5|32518.9|32524.5|32520.9|32509.3|32505.7|708
1679983800000|2023-03-28 06:10:00|32522|32518.4|32529|32525.4|32533|32529.4|32522|32518.4|254
1679984100000|2023-03-28 06:15:00|32528.5|32524.9|32529|32525.4|32534|32530.4|32522.5|32518.9|187
1679984400000|2023-03-28 06:20:00|32528.5|32524.9|32533|32529.4|32535.5|32531.9|32527.5|32523.9|102
1679984700000|2023-03-28 06:25:00|32534|32530.4|32534.5|32530.9|32540|32536.4|32530|32526.4|178
1679985000000|2023-03-28 06:30:00|32535|32531.4|32538|32534.4|32544|32540.4|32528|32524.4|159
1679985300000|2023-03-28 06:35:00|32538.5|32534.9|32544|32540.4|32552.5|32548.9|32537.5|32533.9|256
1679985600000|2023-03-28 06:40:00|32543.5|32539.9|32544|32540.4|32554|32550.4|32543.5|32539.9|129
1679985900000|2023-03-28 06:45:00|32543.5|32539.9|32543|32539.4|32551|32547.4|32534|32530.4|189
1679986200000|2023-03-28 06:50:00|32542.5|32538.9|32540.5|32536.9|32547.5|32543.9|32536.5|32532.9|161
1679986500000|2023-03-28 06:55:00|32540|32536.4|32538|32534.4|32548.5|32544.9|32534.5|32530.9|206
1679986800000|2023-03-28 07:00:00|32541|32537.4|32569|32565.4|32583.5|32579.9|32538|32534.4|826
1679987100000|2023-03-28 07:05:00|32568.5|32564.9|32562|32558.4|32574|32570.4|32549|32545.4|342
1679987400000|2023-03-28 07:10:00|32561.5|32557.9|32541|32537.4|32570.5|32566.9|32537|32533.4|411
1679987700000|2023-03-28 07:15:00|32541.5|32537.9|32545|32541.4|32554|32550.4|32533|32529.4|337
1679988000000|2023-03-28 07:20:00|32544|32540.4|32537|32533.4|32544|32540.4|32519.5|32515.9|362
1679988300000|2023-03-28 07:25:00|32536.5|32532.9|32536|32532.4|32541|32537.4|32527|32523.4|198
1679988600000|2023-03-28 07:30:00|32535.5|32531.9|32543.5|32539.9|32545|32541.4|32526|32522.4|354
1679988900000|2023-03-28 07:35:00|32543|32539.4|32560|32556.4|32562|32558.4|32542|32538.4|196
1679989200000|2023-03-28 07:40:00|32559.5|32555.9|32560|32556.4|32570|32566.4|32553.5|32549.9|252
1679989500000|2023-03-28 07:45:00|32560.5|32556.9|32549.5|32545.9|32569|32565.4|32549|32545.4|255
1679989800000|2023-03-28 07:50:00|32549|32545.4|32530|32526.4|32550.5|32546.9|32518.5|32514.9|363
1679990100000|2023-03-28 07:55:00|32530.5|32526.9|32521|32517.4|32542|32538.4|32510|32506.4|435
1679990400000|2023-03-28 08:00:00|32517.5|32513.9|32521|32517.4|32534.5|32530.9|32512|32508.4|280
1679990700000|2023-03-28 08:05:00|32521.5|32517.9|32535|32531.4|32540|32536.4|32515.5|32511.9|295
1679991000000|2023-03-28 08:10:00|32535.5|32531.9|32529.5|32525.9|32541|32537.4|32527.5|32523.9|209
1679991300000|2023-03-28 08:15:00|32530|32526.4|32520|32516.4|32537|32533.4|32518.5|32514.9|272
1679991600000|2023-03-28 08:20:00|32519.5|32515.9|32515|32511.4|32526|32522.4|32501|32497.4|233
1679991900000|2023-03-28 08:25:00|32515.5|32511.9|32508|32504.4|32519|32515.4|32507.5|32503.9|166
1679992200000|2023-03-28 08:30:00|32507|32503.4|32501|32497.4|32517|32513.4|32498|32494.4|269
1679992500000|2023-03-28 08:35:00|32501.5|32497.9|32488|32484.4|32504|32500.4|32488|32484.4|172
1679992800000|2023-03-28 08:40:00|32487.5|32483.9|32488|32484.4|32490|32486.4|32474|32470.4|280
1679993100000|2023-03-28 08:45:00|32487.5|32483.9|32470|32466.4|32494|32490.4|32469|32465.4|197
1679993400000|2023-03-28 08:50:00|32469|32465.4|32482|32478.4|32486.5|32482.9|32465|32461.4|289
1679993700000|2023-03-28 08:55:00|32482.5|32478.9|32470|32466.4|32490|32486.4|32469|32465.4|141
1679994000000|2023-03-28 09:00:00|32469.5|32465.9|32479.5|32475.9|32483|32479.4|32466|32462.4|130
1679994300000|2023-03-28 09:05:00|32480|32476.4|32468|32464.4|32484|32480.4|32467|32463.4|118
1679994600000|2023-03-28 09:10:00|32467.5|32463.9|32471|32467.4|32474.5|32470.9|32456|32452.4|155
1679994900000|2023-03-28 09:15:00|32471.5|32467.9|32479|32475.4|32484|32480.4|32467|32463.4|138
1679995200000|2023-03-28 09:20:00|32478.5|32474.9|32477|32473.4|32481|32477.4|32472.5|32468.9|86
1679995500000|2023-03-28 09:25:00|32477.5|32473.9|32475|32471.4|32478|32474.4|32468.5|32464.9|91
1679995800000|2023-03-28 09:30:00|32474.5|32470.9|32472|32468.4|32476.5|32472.9|32463.5|32459.9|99
1679996100000|2023-03-28 09:35:00|32471.5|32467.9|32458|32454.4|32476|32472.4|32455.5|32451.9|98
1679996400000|2023-03-28 09:40:00|32457.5|32453.9|32452|32448.4|32463|32459.4|32450.5|32446.9|200
1679996700000|2023-03-28 09:45:00|32451.5|32447.9|32440|32436.4|32451.5|32447.9|32430.5|32426.9|443
1679997000000|2023-03-28 09:50:00|32440.5|32436.9|32448|32444.4|32450.5|32446.9|32440.5|32436.9|259
1679997300000|2023-03-28 09:55:00|32447.5|32443.9|32429|32425.4|32450.5|32446.9|32428|32424.4|310
1679997600000|2023-03-28 10:00:00|32428|32424.4|32428|32424.4|32436|32432.4|32421.5|32417.9|253
1679997900000|2023-03-28 10:05:00|32427.5|32423.9|32421|32417.4|32430|32426.4|32412|32408.4|307
1679998200000|2023-03-28 10:10:00|32421.5|32417.9|32426|32422.4|32431|32427.4|32421|32417.4|216
1679998500000|2023-03-28 10:15:00|32425.5|32421.9|32430|32426.4|32433|32429.4|32424|32420.4|152
1679998800000|2023-03-28 10:20:00|32430.5|32426.9|32431|32427.4|32438.5|32434.9|32427.5|32423.9|155
1679999100000|2023-03-28 10:25:00|32430.5|32426.9|32427|32423.4|32435|32431.4|32417.5|32413.9|135
1679999400000|2023-03-28 10:30:00|32426.5|32422.9|32416|32412.4|32427|32423.4|32413.5|32409.9|141
1679999700000|2023-03-28 10:35:00|32415.5|32411.9|32418.5|32414.9|32420|32416.4|32413.5|32409.9|143
1680000000000|2023-03-28 10:40:00|32420|32416.4|32416|32412.4|32421.5|32417.9|32408.5|32404.9|243
1680000300000|2023-03-28 10:45:00|32413|32409.4|32401|32397.4|32415|32411.4|32399.5|32395.9|295
1680000600000|2023-03-28 10:50:00|32400.5|32396.9|32398|32394.4|32404.5|32400.9|32397|32393.4|190
1680000900000|2023-03-28 10:55:00|32397.5|32393.9|32412.5|32408.9|32412.5|32408.9|32395.5|32391.9|231
1680001200000|2023-03-28 11:00:00|32413|32409.4|32431|32427.4|32432.5|32428.9|32413|32409.4|298
1680001500000|2023-03-28 11:05:00|32431.5|32427.9|32418.5|32414.9|32433|32429.4|32409.5|32405.9|213
1680001800000|2023-03-28 11:10:00|32419|32415.4|32422|32418.4|32428|32424.4|32416.5|32412.9|102
1680002100000|2023-03-28 11:15:00|32421.5|32417.9|32439.5|32435.9|32440|32436.4|32416.5|32412.9|212
1680002400000|2023-03-28 11:20:00|32439|32435.4|32449.5|32445.9|32453.5|32449.9|32438|32434.4|396
1680002700000|2023-03-28 11:25:00|32450|32446.4|32459|32455.4|32462.5|32458.9|32450|32446.4|297
1680003000000|2023-03-28 11:30:00|32459.5|32455.9|32460|32456.4|32468.5|32464.9|32453|32449.4|213
1680003300000|2023-03-28 11:35:00|32461|32457.4|32459|32455.4|32463.5|32459.9|32457|32453.4|210
1680003600000|2023-03-28 11:40:00|32458.5|32454.9|32453|32449.4|32464.5|32460.9|32451.5|32447.9|168
1680003900000|2023-03-28 11:45:00|32452.5|32448.9|32462|32458.4|32462|32458.4|32449|32445.4|163
1680004200000|2023-03-28 11:50:00|32461.5|32457.9|32441.5|32437.9|32462|32458.4|32441|32437.4|119
1680004500000|2023-03-28 11:55:00|32442|32438.4|32431|32427.4|32445.5|32441.9|32430.5|32426.9|250
1680004800000|2023-03-28 12:00:00|32430.5|32426.9|32413.5|32409.9|32432|32428.4|32408|32404.4|519
1680005100000|2023-03-28 12:05:00|32415|32411.4|32421|32417.4|32426|32422.4|32410.5|32406.9|245
1680005400000|2023-03-28 12:10:00|32421.5|32417.9|32444|32440.4|32444|32440.4|32420.5|32416.9|387
1680005700000|2023-03-28 12:15:00|32446|32442.4|32428|32424.4|32451|32447.4|32421|32417.4|364
1680006000000|2023-03-28 12:20:00|32428.5|32424.9|32434|32430.4|32439|32435.4|32423|32419.4|286
1680006300000|2023-03-28 12:25:00|32433.5|32429.9|32416|32412.4|32436.5|32432.9|32414|32410.4|398
1680006600000|2023-03-28 12:30:00|32415.5|32411.9|32402|32398.4|32419|32415.4|32399|32395.4|411
1680006900000|2023-03-28 12:35:00|32401.5|32397.9|32397|32393.4|32403.5|32399.9|32385|32381.4|738
1680007200000|2023-03-28 12:40:00|32397.5|32393.9|32392|32388.4|32397.5|32393.9|32378.5|32374.9|550
1680007500000|2023-03-28 12:45:00|32391.5|32387.9|32396|32392.4|32403|32399.4|32383|32379.4|354
1680007800000|2023-03-28 12:50:00|32397|32393.4|32387|32383.4|32403|32399.4|32382|32378.4|298
1680008100000|2023-03-28 12:55:00|32386.5|32382.9|32388.5|32384.9|32395.5|32391.9|32384|32380.4|228
1680008400000|2023-03-28 13:00:00|32388|32384.4|32400|32396.4|32407|32403.4|32383|32379.4|385
1680008700000|2023-03-28 13:05:00|32399.5|32395.9|32410|32406.4|32412.5|32408.9|32394|32390.4|299
1680009000000|2023-03-28 13:10:00|32409.5|32405.9|32395|32391.4|32411|32407.4|32385|32381.4|339
1680009300000|2023-03-28 13:15:00|32394.5|32390.9|32397.5|32393.9|32406.5|32402.9|32393.5|32389.9|277
1680009600000|2023-03-28 13:20:00|32398|32394.4|32399.5|32395.9|32402|32398.4|32393|32389.4|206
1680009900000|2023-03-28 13:25:00|32400|32396.4|32411|32407.4|32413|32409.4|32389|32385.4|434
1680010200000|2023-03-28 13:30:00|32410.5|32406.9|32415.4|32413|32429.4|32427|32372.9|32370.5|5485
1680010500000|2023-03-28 13:35:00|32416.4|32414|32445.9|32443.5|32447.9|32445.5|32412.4|32410|2552
1680010800000|2023-03-28 13:40:00|32445.4|32443|32464.4|32462|32473.9|32471.5|32431.4|32429|2110
1680011100000|2023-03-28 13:45:00|32464.9|32462.5|32477.4|32475|32499.9|32497.5|32458.9|32456.5|1960
1680011400000|2023-03-28 13:50:00|32477.9|32475.5|32496.4|32494|32499.9|32497.5|32453.9|32451.5|1344
1680011700000|2023-03-28 13:55:00|32495.9|32493.5|32469.9|32467.5|32502.9|32500.5|32453.4|32451|1291
1680012000000|2023-03-28 14:00:00|32468.9|32466.5|32488.4|32486|32501.4|32499|32441.4|32439|2411
1680012300000|2023-03-28 14:05:00|32488.9|32486.5|32523.9|32521.5|32536.4|32534|32487.4|32485|1785
1680012600000|2023-03-28 14:10:00|32524.4|32522|32522.9|32520.5|32545.9|32543.5|32508.4|32506|1527
1680012900000|2023-03-28 14:15:00|32522.4|32520|32518.4|32516|32548.9|32546.5|32516.9|32514.5|1069
1680013200000|2023-03-28 14:20:00|32517.9|32515.5|32496.4|32494|32526.9|32524.5|32485.4|32483|1345
1680013500000|2023-03-28 14:25:00|32496.9|32494.5|32500.4|32498|32512.4|32510|32480.9|32478.5|1071
1680013800000|2023-03-28 14:30:00|32499.9|32497.5|32416.4|32414|32504.9|32502.5|32412.9|32410.5|2445
1680014100000|2023-03-28 14:35:00|32415.9|32413.5|32435.9|32433.5|32451.4|32449|32415.9|32413.5|1385
1680014400000|2023-03-28 14:40:00|32435.4|32433|32442.9|32440.5|32445.9|32443.5|32419.9|32417.5|1024
1680014700000|2023-03-28 14:45:00|32440.9|32438.5|32463.9|32461.5|32466.9|32464.5|32439.9|32437.5|1319
1680015000000|2023-03-28 14:50:00|32463.4|32461|32430.9|32428.5|32467.4|32465|32430.9|32428.5|981
1680015300000|2023-03-28 14:55:00|32431.9|32429.5|32429.9|32427.5|32445.4|32443|32417.4|32415|1037
1680015600000|2023-03-28 15:00:00|32430.9|32428.5|32456.9|32454.5|32467.9|32465.5|32426.4|32424|1263
1680015900000|2023-03-28 15:05:00|32457.4|32455|32443.4|32441|32477.4|32475|32442.9|32440.5|991
1680016200000|2023-03-28 15:10:00|32442.9|32440.5|32462.9|32460.5|32463.9|32461.5|32436.9|32434.5|646
1680016500000|2023-03-28 15:15:00|32463.9|32461.5|32480.4|32478|32485.9|32483.5|32463.9|32461.5|1082
1680016800000|2023-03-28 15:20:00|32480.9|32478.5|32487.9|32485.5|32502.9|32500.5|32474.4|32472|1047
1680017100000|2023-03-28 15:25:00|32489.9|32487.5|32488.4|32486|32501.4|32499|32476.4|32474|747
1680017400000|2023-03-28 15:30:00|32487.9|32485.5|32490.9|32488.5|32513.4|32511|32485.9|32483.5|846
1680017700000|2023-03-28 15:35:00|32491.4|32489|32513.9|32511.5|32523.9|32521.5|32486.9|32484.5|993
1680018000000|2023-03-28 15:40:00|32514.4|32512|32501.9|32499.5|32522.9|32520.5|32496.9|32494.5|737
1680018300000|2023-03-28 15:45:00|32502.4|32500|32486.9|32484.5|32511.9|32509.5|32479.9|32477.5|759
1680018600000|2023-03-28 15:50:00|32487.4|32485|32506.9|32504.5|32508.9|32506.5|32485.9|32483.5|562
1680018900000|2023-03-28 15:55:00|32507.4|32505|32510.4|32508|32512.9|32510.5|32500.4|32498|387
1680019200000|2023-03-28 16:00:00|32510.9|32508.5|32493.9|32491.5|32517.9|32515.5|32490.4|32488|779
1680019500000|2023-03-28 16:05:00|32494.4|32492|32483.9|32481.5|32497.4|32495|32477.9|32475.5|772
1680019800000|2023-03-28 16:10:00|32483.4|32481|32489.9|32487.5|32492.9|32490.5|32472.4|32470|580
1680020100000|2023-03-28 16:15:00|32491.9|32489.5|32465.1|32462.7|32495.9|32493.5|32452|32449.6|902
1680020400000|2023-03-28 16:20:00|32464.6|32462.2|32477.9|32475.5|32486.9|32484.5|32461.6|32459.2|730
1680020700000|2023-03-28 16:25:00|32478.4|32476|32471.9|32469.5|32484.9|32482.5|32467.9|32465.5|297
1680021000000|2023-03-28 16:30:00|32471.4|32469|32463.9|32461.5|32471.9|32469.5|32449.9|32447.5|605
1680021300000|2023-03-28 16:35:00|32464.4|32462|32468.4|32466|32471.9|32469.5|32462.9|32460.5|298
1680021600000|2023-03-28 16:40:00|32467.9|32465.5|32464.9|32462.5|32474.9|32472.5|32453.4|32451|494
1680021900000|2023-03-28 16:45:00|32465.9|32463.5|32459.4|32457|32474.9|32472.5|32454.9|32452.5|447
1680022200000|2023-03-28 16:50:00|32459.9|32457.5|32449.9|32447.5|32459.9|32457.5|32437.4|32435|663
1680022500000|2023-03-28 16:55:00|32449.4|32447|32449.4|32447|32450.9|32448.5|32433.4|32431|591
1680022800000|2023-03-28 17:00:00|32449.9|32447.5|32418.9|32416.5|32457.9|32455.5|32417.9|32415.5|987
1680023100000|2023-03-28 17:05:00|32417.9|32415.5|32408.9|32406.5|32432.9|32430.5|32403.9|32401.5|971
1680023400000|2023-03-28 17:10:00|32410.4|32408|32403.4|32401|32419.9|32417.5|32393.4|32391|669
1680023700000|2023-03-28 17:15:00|32402.9|32400.5|32406.9|32404.5|32408.4|32406|32387.9|32385.5|594
1680024000000|2023-03-28 17:20:00|32407.9|32405.5|32384.9|32382.5|32407.9|32405.5|32382.4|32380|578
1680024300000|2023-03-28 17:25:00|32384.4|32382|32387.9|32385.5|32389.9|32387.5|32375.9|32373.5|808
1680024600000|2023-03-28 17:30:00|32388.4|32386|32347.4|32345|32394.9|32392.5|32346.4|32344|1665
1680024900000|2023-03-28 17:35:00|32346.9|32344.5|32341.9|32339.5|32359.4|32357|32338.9|32336.5|1171
1680025200000|2023-03-28 17:40:00|32340.4|32338|32347.9|32345.5|32351.9|32349.5|32339.4|32337|810
1680025500000|2023-03-28 17:45:00|32347.4|32345|32332.9|32330.5|32348.4|32346|32327.9|32325.5|1307
1680025800000|2023-03-28 17:50:00|32332.4|32330|32323.9|32321.5|32335.9|32333.5|32322.4|32320|696
1680026100000|2023-03-28 17:55:00|32324.4|32322|32302.9|32300.5|32328.9|32326.5|32293.9|32291.5|1575
1680026400000|2023-03-28 18:00:00|32300.9|32298.5|32322.9|32320.5|32327.9|32325.5|32292.4|32290|1361
1680026700000|2023-03-28 18:05:00|32323.4|32321|32310.9|32308.5|32324.9|32322.5|32306.9|32304.5|686
1680027000000|2023-03-28 18:10:00|32311.4|32309|32307.9|32305.5|32315.9|32313.5|32290.4|32288|1063
1680027300000|2023-03-28 18:15:00|32306.9|32304.5|32325.9|32323.5|32326.9|32324.5|32305.9|32303.5|931
1680027600000|2023-03-28 18:20:00|32326.4|32324|32309.9|32307.5|32338.9|32336.5|32306.9|32304.5|804
1680027900000|2023-03-28 18:25:00|32309.4|32307|32325.9|32323.5|32329.9|32327.5|32307.4|32305|437
1680028200000|2023-03-28 18:30:00|32326.9|32324.5|32300.9|32298.5|32330.9|32328.5|32297.9|32295.5|738
1680028500000|2023-03-28 18:35:00|32301.4|32299|32318.9|32316.5|32324.4|32322|32301.4|32299|695
1680028800000|2023-03-28 18:40:00|32317.9|32315.5|32346.9|32344.5|32350.4|32348|32317.9|32315.5|850
1680029100000|2023-03-28 18:45:00|32347.4|32345|32347.4|32345|32377.9|32375.5|32339.9|32337.5|1426
1680029400000|2023-03-28 18:50:00|32347.9|32345.5|32351.9|32349.5|32363.9|32361.5|32344.9|32342.5|629
1680029700000|2023-03-28 18:55:00|32352.4|32350|32359.9|32357.5|32361.9|32359.5|32348.4|32346|461
1680030000000|2023-03-28 19:00:00|32359.4|32357|32364.9|32362.5|32385.9|32383.5|32359.4|32357|1072
1680030300000|2023-03-28 19:05:00|32365.4|32363|32374.9|32372.5|32387.4|32385|32363.4|32361|686
1680030600000|2023-03-28 19:10:00|32375.4|32373|32358.9|32356.5|32386.9|32384.5|32351.9|32349.5|1050
1680030900000|2023-03-28 19:15:00|32358.4|32356|32347.4|32345|32366.9|32364.5|32341.9|32339.5|840
1680031200000|2023-03-28 19:20:00|32347.9|32345.5|32345.4|32343|32360.4|32358|32337.9|32335.5|690
1680031500000|2023-03-28 19:25:00|32345.9|32343.5|32325.9|32323.5|32358.9|32356.5|32317.4|32315|1019
1680031800000|2023-03-28 19:30:00|32324.4|32322|32342.5|32340.1|32344|32341.6|32304.9|32302.5|963
1680032100000|2023-03-28 19:35:00|32345.5|32343.1|32347|32344.6|32362.5|32360.1|32325.5|32323.1|1345
1680032400000|2023-03-28 19:40:00|32347.2|32344.8|32344.2|32341.8|32354.2|32351.8|32335.7|32333.3|719
1680032700000|2023-03-28 19:45:00|32343.7|32341.3|32344.7|32342.3|32345.2|32342.8|32316.2|32313.8|830
1680033000000|2023-03-28 19:50:00|32348.2|32345.8|32371.2|32368.8|32395.2|32392.8|32343.7|32341.3|2002
1680033300000|2023-03-28 19:55:00|32370.7|32368.3|32392.7|32390.3|32397.7|32395.3|32359.7|32357.3|2362
1680033600000|2023-03-28 20:00:00|32393.9|32389.1|32427.4|32422.6|32435.4|32430.6|32392.9|32388.1|1361
1680033900000|2023-03-28 20:05:00|32428.4|32423.6|32431.4|32426.6|32436.9|32432.1|32422.9|32418.1|423
1680034200000|2023-03-28 20:10:00|32430.9|32426.1|32415.9|32411.1|32432.9|32428.1|32415.9|32411.1|280
1680034500000|2023-03-28 20:15:00|32415.4|32410.6|32428.9|32424.1|32431.9|32427.1|32413.9|32409.1|138
1680034800000|2023-03-28 20:20:00|32428.4|32423.6|32425.4|32420.6|32429.9|32425.1|32422.9|32418.1|61
1680035100000|2023-03-28 20:25:00|32424.9|32420.1|32424.9|32420.1|32425.9|32421.1|32422.4|32417.6|34
1680035400000|2023-03-28 20:30:00|32425.4|32420.6|32433.9|32429.1|32435.9|32431.1|32425.4|32420.6|121
1680035700000|2023-03-28 20:35:00|32433.4|32428.6|32427.9|32423.1|32433.4|32428.6|32423.9|32419.1|52
1680036000000|2023-03-28 20:40:00|32428.4|32423.6|32426.9|32422.1|32430.9|32426.1|32424.4|32419.6|55
1680036300000|2023-03-28 20:45:00|32426.4|32421.6|32418.9|32414.1|32426.4|32421.6|32417.4|32412.6|163
1680036600000|2023-03-28 20:50:00|32419.4|32414.6|32415.9|32411.1|32420.9|32416.1|32415.9|32411.1|142
1680036900000|2023-03-28 20:55:00|32415.4|32410.6|32423.1|32413.3|32423.4|32418.6|32415.4|32410.6|42
1680037200000|2023-03-28 21:00:00|32422.8|32413|32423.4|32413.6|32423.6|32413.8|32421.8|32412|0
1680037500000|2023-03-28 21:05:00|32423.8|32414|32431|32421.2|32431|32421.2|32423.8|32414|0
1680037800000|2023-03-28 21:10:00|32430.2|32420.4|32427.1|32417.3|32430.8|32421|32426.2|32416.4|0
1680038100000|2023-03-28 21:15:00|32427.4|32417.6|32428.3|32418.5|32428.3|32418.5|32426.8|32417|0
1680038400000|2023-03-28 21:20:00|32430.3|32420.5|32430.2|32420.4|32431.6|32421.8|32427.6|32417.8|0
1680038700000|2023-03-28 21:25:00|32430.1|32420.3|32430.1|32420.3|32432.8|32423|32426.6|32416.8|0
1680039000000|2023-03-28 21:30:00|32431.6|32421.8|32431.9|32422.1|32432.8|32423|32430.4|32420.6|0
1680039300000|2023-03-28 21:35:00|32432|32422.2|32430.3|32420.5|32432|32422.2|32430.3|32420.5|0
1680039600000|2023-03-28 21:40:00|32430.2|32420.4|32430.5|32420.7|32430.5|32420.7|32429.6|32419.8|0
1680039900000|2023-03-28 21:45:00|32430.2|32420.4|32431.9|32422.1|32431.9|32422.1|32429.6|32419.8|0
1680040200000|2023-03-28 21:50:00|32431.8|32422|32429.2|32419.4|32431.8|32422|32429.2|32419.4|0
1680040500000|2023-03-28 21:55:00|32429.7|32419.9|32430.6|32420.8|32430.6|32420.8|32427.9|32418.1|0
1680040800000|2023-03-28 22:00:00|32430.4|32420.6|32423.4|32418.6|32436.9|32432.1|32422.9|32418.1|56
1680041100000|2023-03-28 22:05:00|32423.9|32419.1|32433.4|32428.6|32434.4|32429.6|32423.4|32418.6|135
1680041400000|2023-03-28 22:10:00|32433.9|32429.1|32434.9|32430.1|32438.4|32433.6|32433.9|32429.1|88
1680041700000|2023-03-28 22:15:00|32435.4|32430.6|32434.9|32430.1|32440.9|32436.1|32431.9|32427.1|70
1680042000000|2023-03-28 22:20:00|32433.9|32429.1|32436.9|32432.1|32438.4|32433.6|32432.9|32428.1|28
1680042300000|2023-03-28 22:25:00|32437.4|32432.6|32438.9|32434.1|32441.4|32436.6|32436.9|32432.1|48
1680042600000|2023-03-28 22:30:00|32439.4|32434.6|32438.9|32434.1|32442.4|32437.6|32436.9|32432.1|43
1680042900000|2023-03-28 22:35:00|32438.4|32433.6|32435.9|32431.1|32438.9|32434.1|32434.4|32429.6|50
1680043200000|2023-03-28 22:40:00|32435.4|32430.6|32430.9|32426.1|32436.4|32431.6|32430.4|32425.6|85
1680043500000|2023-03-28 22:45:00|32431.4|32426.6|32434.9|32430.1|32434.9|32430.1|32429.9|32425.1|21
1680043800000|2023-03-28 22:50:00|32435.9|32431.1|32431.9|32427.1|32435.9|32431.1|32429.4|32424.6|49
1680044100000|2023-03-28 22:55:00|32432.4|32427.6|32434.9|32430.1|32435.4|32430.6|32430.9|32426.1|39
1680044400000|2023-03-28 23:00:00|32435.4|32430.6|32439.9|32435.1|32440.9|32436.1|32434.9|32430.1|34
1680044700000|2023-03-28 23:05:00|32440.9|32436.1|32443.9|32439.1|32448.4|32443.6|32439.4|32434.6|73
1680045000000|2023-03-28 23:10:00|32444.4|32439.6|32443.9|32439.1|32444.9|32440.1|32439.9|32435.1|46
1680045300000|2023-03-28 23:15:00|32444.4|32439.6|32450.4|32445.6|32450.4|32445.6|32442.4|32437.6|54
1680045600000|2023-03-28 23:20:00|32449.9|32445.1|32448.9|32444.1|32450.9|32446.1|32447.9|32443.1|28
1680045900000|2023-03-28 23:25:00|32449.4|32444.6|32443.9|32439.1|32449.4|32444.6|32443.4|32438.6|41
1680046200000|2023-03-28 23:30:00|32443.4|32438.6|32445.9|32441.1|32445.9|32441.1|32442.4|32437.6|34
1680046500000|2023-03-28 23:35:00|32446.4|32441.6|32447.9|32443.1|32448.4|32443.6|32444.9|32440.1|32
1680046800000|2023-03-28 23:40:00|32447.4|32442.6|32451.9|32447.1|32452.9|32448.1|32446.4|32441.6|48
1680047100000|2023-03-28 23:45:00|32451.4|32446.6|32457.9|32453.1|32462.4|32457.6|32450.4|32445.6|124
1680047400000|2023-03-28 23:50:00|32457.4|32452.6|32461.9|32457.1|32463.9|32459.1|32455.9|32451.1|75
1680047700000|2023-03-28 23:55:00|32462.4|32457.6|32459.9|32455.1|32466.9|32462.1|32456.9|32452.1|109
1680048000000|2023-03-29 00:00:00|32460.9|32456.1|32459.9|32455.1|32463.9|32459.1|32453.4|32448.6|120
1680048300000|2023-03-29 00:05:00|32460.4|32455.6|32468.9|32464.1|32469.9|32465.1|32454.9|32450.1|110
1680048600000|2023-03-29 00:10:00|32469.4|32464.6|32475.9|32471.1|32476.4|32471.6|32466.4|32461.6|111
1680048900000|2023-03-29 00:15:00|32476.4|32471.6|32465.9|32461.1|32476.4|32471.6|32464.4|32459.6|107
1680049200000|2023-03-29 00:20:00|32465.4|32460.6|32469.9|32465.1|32470.4|32465.6|32464.9|32460.1|73
1680049500000|2023-03-29 00:25:00|32469.4|32464.6|32469.9|32465.1|32473.4|32468.6|32467.4|32462.6|60
1680049800000|2023-03-29 00:30:00|32470.9|32466.1|32470.9|32466.1|32480.4|32475.6|32467.9|32463.1|166
1680050100000|2023-03-29 00:35:00|32471.4|32466.6|32470.4|32465.6|32476.4|32471.6|32469.9|32465.1|129
1680050400000|2023-03-29 00:40:00|32469.9|32465.1|32473.4|32468.6|32473.9|32469.1|32467.9|32463.1|79
1680050700000|2023-03-29 00:45:00|32474.4|32469.6|32484.9|32480.1|32487.9|32483.1|32472.4|32467.6|367
1680051000000|2023-03-29 00:50:00|32484.4|32479.6|32484.4|32479.6|32486.4|32481.6|32480.9|32476.1|125
1680051300000|2023-03-29 00:55:00|32484.9|32480.1|32483.4|32478.6|32490.4|32485.6|32481.9|32477.1|169
1680051600000|2023-03-29 01:00:00|32483.9|32479.1|32484.9|32480.1|32488.9|32484.1|32483.4|32478.6|160
1680051900000|2023-03-29 01:05:00|32485.4|32480.6|32490.4|32485.6|32491.9|32487.1|32485.4|32480.6|132
1680052200000|2023-03-29 01:10:00|32489.9|32485.1|32488.9|32484.1|32491.4|32486.6|32485.9|32481.1|64
1680052500000|2023-03-29 01:15:00|32489.4|32484.6|32494.4|32489.6|32497.4|32492.6|32488.4|32483.6|195
1680052800000|2023-03-29 01:20:00|32493.9|32489.1|32494.9|32490.1|32496.9|32492.1|32491.4|32486.6|111
1680053100000|2023-03-29 01:25:00|32495.4|32490.6|32498.4|32493.6|32502.4|32497.6|32492.4|32487.6|192
1680053400000|2023-03-29 01:30:00|32499.4|32494.6|32493.9|32489.1|32502.4|32497.6|32491.9|32487.1|159
1680053700000|2023-03-29 01:35:00|32494.4|32489.6|32488.9|32484.1|32495.4|32490.6|32486.9|32482.1|90
1680054000000|2023-03-29 01:40:00|32488.4|32483.6|32483.9|32479.1|32490.4|32485.6|32481.4|32476.6|130
1680054300000|2023-03-29 01:45:00|32484.4|32479.6|32485.9|32481.1|32488.4|32483.6|32483.4|32478.6|87
1680054600000|2023-03-29 01:50:00|32486.4|32481.6|32484.9|32480.1|32487.9|32483.1|32483.4|32478.6|50
1680054900000|2023-03-29 01:55:00|32485.4|32480.6|32486.4|32481.6|32487.4|32482.6|32483.9|32479.1|49
1680055200000|2023-03-29 02:00:00|32486.9|32482.1|32487.9|32483.1|32493.4|32488.6|32486.9|32482.1|101
1680055500000|2023-03-29 02:05:00|32488.4|32483.6|32488.9|32484.1|32491.4|32486.6|32486.4|32481.6|105
1680055800000|2023-03-29 02:10:00|32489.4|32484.6|32489.9|32485.1|32491.4|32486.6|32486.9|32482.1|80
1680056100000|2023-03-29 02:15:00|32490.4|32485.6|32489.9|32485.1|32492.4|32487.6|32486.9|32482.1|95
1680056400000|2023-03-29 02:20:00|32490.4|32485.6|32488.9|32484.1|32490.9|32486.1|32485.4|32480.6|51
1680056700000|2023-03-29 02:25:00|32488.4|32483.6|32491.9|32487.1|32494.4|32489.6|32487.9|32483.1|68
1680057000000|2023-03-29 02:30:00|32492.4|32487.6|32496.4|32491.6|32496.9|32492.1|32491.4|32486.6|117
1680057300000|2023-03-29 02:35:00|32496.9|32492.1|32494.4|32489.6|32496.9|32492.1|32490.4|32485.6|85
1680057600000|2023-03-29 02:40:00|32494.9|32490.1|32497.4|32492.6|32500.4|32495.6|32494.4|32489.6|98
1680057900000|2023-03-29 02:45:00|32496.9|32492.1|32508.4|32503.6|32510.4|32505.6|32496.9|32492.1|192
1680058200000|2023-03-29 02:50:00|32507.9|32503.1|32504.9|32500.1|32508.9|32504.1|32502.9|32498.1|86
1680058500000|2023-03-29 02:55:00|32504.4|32499.6|32501.4|32496.6|32504.4|32499.6|32499.4|32494.6|84
1680058800000|2023-03-29 03:00:00|32501.9|32497.1|32502.4|32497.6|32506.4|32501.6|32501.9|32497.1|74
1680059100000|2023-03-29 03:05:00|32502.9|32498.1|32502.4|32497.6|32503.9|32499.1|32500.4|32495.6|70
1680059400000|2023-03-29 03:10:00|32501.9|32497.1|32498.4|32493.6|32502.4|32497.6|32496.9|32492.1|71
1680059700000|2023-03-29 03:15:00|32499.4|32494.6|32499.4|32494.6|32500.9|32496.1|32496.4|32491.6|106
1680060000000|2023-03-29 03:20:00|32499.9|32495.1|32495.4|32490.6|32500.9|32496.1|32493.4|32488.6|123
1680060300000|2023-03-29 03:25:00|32495.9|32491.1|32500.9|32496.1|32503.4|32498.6|32495.4|32490.6|115
1680060600000|2023-03-29 03:30:00|32501.4|32496.6|32502.9|32498.1|32503.4|32498.6|32497.9|32493.1|73
1680060900000|2023-03-29 03:35:00|32502.4|32497.6|32507.4|32502.6|32507.9|32503.1|32502.4|32497.6|96
1680061200000|2023-03-29 03:40:00|32508.9|32504.1|32507.4|32502.6|32509.9|32505.1|32504.4|32499.6|71
1680061500000|2023-03-29 03:45:00|32507.9|32503.1|32506.4|32501.6|32509.4|32504.6|32505.4|32500.6|50
1680061800000|2023-03-29 03:50:00|32505.9|32501.1|32506.9|32502.1|32507.4|32502.6|32502.4|32497.6|56
1680062100000|2023-03-29 03:55:00|32507.4|32502.6|32511.4|32506.6|32511.4|32506.6|32506.9|32502.1|73
1680062400000|2023-03-29 04:00:00|32510.9|32506.1|32509.4|32504.6|32513.4|32508.6|32504.9|32500.1|91
1680062700000|2023-03-29 04:05:00|32509.9|32505.1|32507.4|32502.6|32510.4|32505.6|32505.9|32501.1|179
1680063000000|2023-03-29 04:10:00|32507.9|32503.1|32514.4|32509.6|32516.4|32511.6|32506.4|32501.6|259
1680063300000|2023-03-29 04:15:00|32514.9|32510.1|32512.9|32508.1|32518.9|32514.1|32511.4|32506.6|167
1680063600000|2023-03-29 04:20:00|32512.4|32507.6|32515.4|32510.6|32519.9|32515.1|32512.4|32507.6|105
1680063900000|2023-03-29 04:25:00|32514.9|32510.1|32515.9|32511.1|32515.9|32511.1|32510.9|32506.1|151
1680064200000|2023-03-29 04:30:00|32515.4|32510.6|32520.9|32516.1|32522.9|32518.1|32514.4|32509.6|262
1680064500000|2023-03-29 04:35:00|32521.4|32516.6|32515.9|32511.1|32523.9|32519.1|32514.4|32509.6|126
1680064800000|2023-03-29 04:40:00|32515.4|32510.6|32519.9|32515.1|32521.4|32516.6|32514.9|32510.1|74
1680065100000|2023-03-29 04:45:00|32519.4|32514.6|32521.9|32517.1|32523.4|32518.6|32517.9|32513.1|59
1680065400000|2023-03-29 04:50:00|32521.4|32516.6|32522.9|32518.1|32524.4|32519.6|32519.4|32514.6|54
1680065700000|2023-03-29 04:55:00|32522.4|32517.6|32519.9|32515.1|32522.4|32517.6|32515.9|32511.1|77
1680066000000|2023-03-29 05:00:00|32519.4|32514.6|32523.9|32519.1|32530.4|32525.6|32519.4|32514.6|179
1680066300000|2023-03-29 05:05:00|32524.4|32519.6|32525.4|32520.6|32527.9|32523.1|32520.4|32515.6|86
1680066600000|2023-03-29 05:10:00|32524.9|32520.1|32520.9|32516.1|32525.4|32520.6|32519.9|32515.1|90
1680066900000|2023-03-29 05:15:00|32521.4|32516.6|32520.9|32516.1|32523.9|32519.1|32519.4|32514.6|71
1680067200000|2023-03-29 05:20:00|32521.4|32516.6|32524.4|32519.6|32526.4|32521.6|32519.9|32515.1|74
1680067500000|2023-03-29 05:25:00|32523.9|32519.1|32516.9|32512.1|32524.4|32519.6|32515.4|32510.6|92
1680067800000|2023-03-29 05:30:00|32517.9|32513.1|32517.4|32512.6|32520.4|32515.6|32512.4|32507.6|148
1680068100000|2023-03-29 05:35:00|32517.9|32513.1|32512.9|32508.1|32520.4|32515.6|32512.4|32507.6|90
1680068400000|2023-03-29 05:40:00|32513.4|32508.6|32521.9|32517.1|32524.9|32520.1|32511.9|32507.1|128
1680068700000|2023-03-29 05:45:00|32522.4|32517.6|32521.4|32516.6|32524.9|32520.1|32517.9|32513.1|126
1680069000000|2023-03-29 05:50:00|32521.9|32517.1|32552.9|32548.1|32554.4|32549.6|32521.4|32516.6|454
1680069300000|2023-03-29 05:55:00|32553.4|32548.6|32575.9|32571.1|32575.9|32571.1|32553.4|32548.6|778
1680069600000|2023-03-29 06:00:00|32575.3|32571.7|32560.3|32556.7|32576.8|32573.2|32554.8|32551.2|458
1680069900000|2023-03-29 06:05:00|32559.8|32556.2|32557.3|32553.7|32559.8|32556.2|32546.8|32543.2|209
1680070200000|2023-03-29 06:10:00|32556.8|32553.2|32545.8|32542.2|32557.8|32554.2|32545.8|32542.2|187
1680070500000|2023-03-29 06:15:00|32546.3|32542.7|32545.8|32542.2|32554.8|32551.2|32544.8|32541.2|172
1680070800000|2023-03-29 06:20:00|32546.3|32542.7|32537.3|32533.7|32546.8|32543.2|32526.8|32523.2|695
1680071100000|2023-03-29 06:25:00|32536.8|32533.2|32546.8|32543.2|32549.8|32546.2|32534.3|32530.7|247
1680071400000|2023-03-29 06:30:00|32547.3|32543.7|32549.3|32545.7|32555.8|32552.2|32546.8|32543.2|266
1680071700000|2023-03-29 06:35:00|32548.8|32545.2|32539.3|32535.7|32549.3|32545.7|32536.8|32533.2|212
1680072000000|2023-03-29 06:40:00|32539.8|32536.2|32543.3|32539.7|32550.3|32546.7|32539.8|32536.2|204
1680072300000|2023-03-29 06:45:00|32543.8|32540.2|32540.3|32536.7|32548.3|32544.7|32537.3|32533.7|300
1680072600000|2023-03-29 06:50:00|32539.8|32536.2|32542.3|32538.7|32548.3|32544.7|32538.8|32535.2|130
1680072900000|2023-03-29 06:55:00|32541.8|32538.2|32547.3|32543.7|32557.3|32553.7|32540.3|32536.7|284
1680073200000|2023-03-29 07:00:00|32548.3|32544.7|32559.3|32555.7|32575.3|32571.7|32547.3|32543.7|956
1680073500000|2023-03-29 07:05:00|32559.8|32556.2|32556.3|32552.7|32571.8|32568.2|32543.3|32539.7|542
1680073800000|2023-03-29 07:10:00|32555.8|32552.2|32542.3|32538.7|32561.8|32558.2|32531.3|32527.7|700
1680074100000|2023-03-29 07:15:00|32542.8|32539.2|32547.3|32543.7|32561.3|32557.7|32540.3|32536.7|641
1680074400000|2023-03-29 07:20:00|32546.3|32542.7|32556.3|32552.7|32564.3|32560.7|32545.3|32541.7|229
1680074700000|2023-03-29 07:25:00|32555.3|32551.7|32569.3|32565.7|32574.3|32570.7|32554.3|32550.7|1187
1680075000000|2023-03-29 07:30:00|32568.8|32565.2|32562.3|32558.7|32582.8|32579.2|32559.8|32556.2|944
1680075300000|2023-03-29 07:35:00|32563.3|32559.7|32565.3|32561.7|32566.8|32563.2|32551.8|32548.2|694
1680075600000|2023-03-29 07:40:00|32565.8|32562.2|32557.8|32554.2|32567.8|32564.2|32553.8|32550.2|444
1680075900000|2023-03-29 07:45:00|32559.8|32556.2|32572.8|32569.2|32575.3|32571.7|32559.8|32556.2|198
1680076200000|2023-03-29 07:50:00|32573.3|32569.7|32565.3|32561.7|32576.8|32573.2|32558.8|32555.2|626
1680076500000|2023-03-29 07:55:00|32565.8|32562.2|32566.3|32562.7|32572.8|32569.2|32563.3|32559.7|254
1680076800000|2023-03-29 08:00:00|32565.8|32562.2|32555.8|32552.2|32572.8|32569.2|32553.8|32550.2|416
1680077100000|2023-03-29 08:05:00|32556.3|32552.7|32567.8|32564.2|32571.3|32567.7|32543.3|32539.7|1531
1680077400000|2023-03-29 08:10:00|32568.3|32564.7|32578.8|32575.2|32578.8|32575.2|32565.3|32561.7|966
1680077700000|2023-03-29 08:15:00|32578.3|32574.7|32605.8|32602.2|32611.8|32608.2|32576.3|32572.7|1861
1680078000000|2023-03-29 08:20:00|32606.3|32602.7|32607.3|32603.7|32617.8|32614.2|32594.3|32590.7|539
1680078300000|2023-03-29 08:25:00|32607.8|32604.2|32612.3|32608.7|32613.8|32610.2|32598.8|32595.2|442
1680078600000|2023-03-29 08:30:00|32611.8|32608.2|32626.3|32622.7|32636.8|32633.2|32611.8|32608.2|510
1680078900000|2023-03-29 08:35:00|32626.8|32623.2|32628.3|32624.7|32635.8|32632.2|32624.3|32620.7|264
1680079200000|2023-03-29 08:40:00|32627.8|32624.2|32618.3|32614.7|32630.8|32627.2|32610.3|32606.7|439
1680079500000|2023-03-29 08:45:00|32617.8|32614.2|32614.3|32610.7|32620.3|32616.7|32612.3|32608.7|356
1680079800000|2023-03-29 08:50:00|32614.8|32611.2|32614.3|32610.7|32617.3|32613.7|32609.8|32606.2|259
1680080100000|2023-03-29 08:55:00|32614.8|32611.2|32622.3|32618.7|32623.8|32620.2|32612.3|32608.7|262
1680080400000|2023-03-29 09:00:00|32622.8|32619.2|32630.3|32626.7|32630.3|32626.7|32618.8|32615.2|174
1680080700000|2023-03-29 09:05:00|32629.8|32626.2|32647.3|32643.7|32647.8|32644.2|32627.8|32624.2|359
1680081000000|2023-03-29 09:10:00|32647.8|32644.2|32634.3|32630.7|32648.8|32645.2|32632.8|32629.2|252
1680081300000|2023-03-29 09:15:00|32634.8|32631.2|32631.3|32627.7|32639.3|32635.7|32629.8|32626.2|150
1680081600000|2023-03-29 09:20:00|32630.8|32627.2|32628.8|32625.2|32632.3|32628.7|32625.8|32622.2|161
1680081900000|2023-03-29 09:25:00|32630.3|32626.7|32630.3|32626.7|32637.3|32633.7|32630.3|32626.7|198
1680082200000|2023-03-29 09:30:00|32630.8|32627.2|32637.3|32633.7|32637.8|32634.2|32628.8|32625.2|264
1680082500000|2023-03-29 09:35:00|32636.8|32633.2|32644.8|32641.2|32648.3|32644.7|32636.8|32633.2|193
1680082800000|2023-03-29 09:40:00|32645.3|32641.7|32639.8|32636.2|32647.3|32643.7|32637.3|32633.7|187
1680083100000|2023-03-29 09:45:00|32639.3|32635.7|32643.3|32639.7|32644.3|32640.7|32636.8|32633.2|110
1680083400000|2023-03-29 09:50:00|32643.8|32640.2|32648.3|32644.7|32648.3|32644.7|32643.3|32639.7|109
1680083700000|2023-03-29 09:55:00|32648.8|32645.2|32654.3|32650.7|32662.3|32658.7|32648.3|32644.7|267
1680084000000|2023-03-29 10:00:00|32653.8|32650.2|32645.3|32641.7|32655.8|32652.2|32643.3|32639.7|214
1680084300000|2023-03-29 10:05:00|32644.8|32641.2|32634.3|32630.7|32645.3|32641.7|32633.8|32630.2|160
1680084600000|2023-03-29 10:10:00|32634.8|32631.2|32640.3|32636.7|32642.3|32638.7|32634.3|32630.7|126
1680084900000|2023-03-29 10:15:00|32639.8|32636.2|32633.3|32629.7|32640.8|32637.2|32632.8|32629.2|87
1680085200000|2023-03-29 10:20:00|32633.8|32630.2|32627.3|32623.7|32634.3|32630.7|32625.3|32621.7|204
1680085500000|2023-03-29 10:25:00|32626.8|32623.2|32638.8|32635.2|32642.8|32639.2|32626.3|32622.7|153
1680085800000|2023-03-29 10:30:00|32639.8|32636.2|32638.3|32634.7|32641.8|32638.2|32635.8|32632.2|147
1680086100000|2023-03-29 10:35:00|32637.8|32634.2|32641.8|32638.2|32642.8|32639.2|32633.3|32629.7|103
1680086400000|2023-03-29 10:40:00|32641.3|32637.7|32639.3|32635.7|32643.3|32639.7|32636.3|32632.7|117
1680086700000|2023-03-29 10:45:00|32638.8|32635.2|32644.8|32641.2|32644.8|32641.2|32634.8|32631.2|100
1680087000000|2023-03-29 10:50:00|32644.3|32640.7|32645.3|32641.7|32646.8|32643.2|32638.8|32635.2|93
1680087300000|2023-03-29 10:55:00|32644.8|32641.2|32643.3|32639.7|32650.3|32646.7|32638.8|32635.2|196
1680087600000|2023-03-29 11:00:00|32641.3|32637.7|32646.3|32642.7|32647.8|32644.2|32636.3|32632.7|158
1680087900000|2023-03-29 11:05:00|32645.8|32642.2|32627.3|32623.7|32648.3|32644.7|32625.8|32622.2|223
1680088200000|2023-03-29 11:10:00|32627.8|32624.2|32620.3|32616.7|32632.3|32628.7|32619.3|32615.7|148
1680088500000|2023-03-29 11:15:00|32619.8|32616.2|32626.3|32622.7|32632.8|32629.2|32619.3|32615.7|123
1680088800000|2023-03-29 11:20:00|32626.8|32623.2|32636.3|32632.7|32636.3|32632.7|32625.8|32622.2|137
1680089100000|2023-03-29 11:25:00|32636.8|32633.2|32620.3|32616.7|32636.8|32633.2|32619.8|32616.2|146
1680089400000|2023-03-29 11:30:00|32620.8|32617.2|32630.3|32626.7|32632.8|32629.2|32618.8|32615.2|263
1680089700000|2023-03-29 11:35:00|32630.8|32627.2|32629.3|32625.7|32634.8|32631.2|32627.3|32623.7|133
1680090000000|2023-03-29 11:40:00|32629.8|32626.2|32635.3|32631.7|32638.3|32634.7|32629.3|32625.7|148
1680090300000|2023-03-29 11:45:00|32634.8|32631.2|32636.3|32632.7|32642.8|32639.2|32634.3|32630.7|207
1680090600000|2023-03-29 11:50:00|32636.8|32633.2|32623.3|32619.7|32638.3|32634.7|32622.8|32619.2|137
1680090900000|2023-03-29 11:55:00|32622.8|32619.2|32613.3|32609.7|32623.8|32620.2|32611.3|32607.7|273
1680091200000|2023-03-29 12:00:00|32613.8|32610.2|32620.3|32616.7|32623.3|32619.7|32603.3|32599.7|480
1680091500000|2023-03-29 12:05:00|32619.8|32616.2|32611.3|32607.7|32622.8|32619.2|32604.8|32601.2|297
1680091800000|2023-03-29 12:10:00|32611.8|32608.2|32610.3|32606.7|32617.3|32613.7|32605.3|32601.7|281
1680092100000|2023-03-29 12:15:00|32611.3|32607.7|32601.3|32597.7|32613.8|32610.2|32601.3|32597.7|403
1680092400000|2023-03-29 12:20:00|32600.3|32596.7|32607.3|32603.7|32609.8|32606.2|32597.3|32593.7|268
1680092700000|2023-03-29 12:25:00|32607.8|32604.2|32614.8|32611.2|32621.3|32617.7|32607.8|32604.2|270
1680093000000|2023-03-29 12:30:00|32615.3|32611.7|32616.3|32612.7|32621.3|32617.7|32613.8|32610.2|248
1680093300000|2023-03-29 12:35:00|32615.8|32612.2|32608.8|32605.2|32617.3|32613.7|32602.8|32599.2|217
1680093600000|2023-03-29 12:40:00|32609.3|32605.7|32608.3|32604.7|32612.3|32608.7|32605.3|32601.7|278
1680093900000|2023-03-29 12:45:00|32607.8|32604.2|32605.3|32601.7|32610.8|32607.2|32603.8|32600.2|266
1680094200000|2023-03-29 12:50:00|32604.8|32601.2|32622.3|32618.7|32628.3|32624.7|32603.3|32599.7|408
1680094500000|2023-03-29 12:55:00|32621.8|32618.2|32627.3|32623.7|32630.3|32626.7|32616.8|32613.2|308
1680094800000|2023-03-29 13:00:00|32626.3|32622.7|32631.3|32627.7|32635.3|32631.7|32624.3|32620.7|407
1680095100000|2023-03-29 13:05:00|32631.8|32628.2|32642.3|32638.7|32643.8|32640.2|32631.8|32628.2|388
1680095400000|2023-03-29 13:10:00|32642.8|32639.2|32634.3|32630.7|32642.8|32639.2|32632.3|32628.7|365
1680095700000|2023-03-29 13:15:00|32633.8|32630.2|32649.3|32645.7|32657.3|32653.7|32627.8|32624.2|885
1680096000000|2023-03-29 13:20:00|32648.3|32644.7|32649.3|32645.7|32657.3|32653.7|32643.3|32639.7|378
1680096300000|2023-03-29 13:25:00|32649.8|32646.2|32675.8|32672.2|32682.3|32678.7|32648.3|32644.7|999
1680096600000|2023-03-29 13:30:00|32675.2|32672.8|32610.7|32608.3|32682.2|32679.8|32607.2|32604.8|6480
1680096900000|2023-03-29 13:35:00|32611.2|32608.8|32624.2|32621.8|32635.7|32633.3|32607.7|32605.3|2303
1680097200000|2023-03-29 13:40:00|32624.7|32622.3|32643.2|32640.8|32648.2|32645.8|32607.2|32604.8|2188
1680097500000|2023-03-29 13:45:00|32642.7|32640.3|32608.2|32605.8|32653.7|32651.3|32604.7|32602.3|3109
1680097800000|2023-03-29 13:50:00|32607.7|32605.3|32620.2|32617.8|32649.2|32646.8|32606.2|32603.8|1877
1680098100000|2023-03-29 13:55:00|32619.7|32617.3|32637.7|32635.3|32638.7|32636.3|32614.2|32611.8|1280
1680098400000|2023-03-29 14:00:00|32640.2|32637.8|32657.6|32655.2|32659.6|32657.2|32633.7|32631.3|1846
1680098700000|2023-03-29 14:05:00|32657.1|32654.7|32631.1|32628.7|32662.1|32659.7|32625.1|32622.7|1750
1680099000000|2023-03-29 14:10:00|32630.6|32628.2|32598.1|32595.7|32632.1|32629.7|32594.1|32591.7|2059
1680099300000|2023-03-29 14:15:00|32598.6|32596.2|32610.1|32607.7|32624.6|32622.2|32594.6|32592.2|1435
1680099600000|2023-03-29 14:20:00|32610|32607.6|32604.5|32602.1|32616|32613.6|32600|32597.6|840
1680099900000|2023-03-29 14:25:00|32604|32601.6|32607|32604.6|32608|32605.6|32585.5|32583.1|1281
1680100200000|2023-03-29 14:30:00|32606.5|32604.1|32593.5|32591.1|32617.5|32615.1|32591|32588.6|1017
1680100500000|2023-03-29 14:35:00|32594|32591.6|32577.5|32575.1|32599.5|32597.1|32572.5|32570.1|1350
1680100800000|2023-03-29 14:40:00|32575.5|32573.1|32569.5|32567.1|32585|32582.6|32556|32553.6|2034
1680101100000|2023-03-29 14:45:00|32566.5|32564.1|32558.5|32556.1|32567.5|32565.1|32542.5|32540.1|1891
1680101400000|2023-03-29 14:50:00|32559|32556.6|32559.5|32557.1|32572.5|32570.1|32550.5|32548.1|1059
1680101700000|2023-03-29 14:55:00|32558|32555.6|32550|32547.6|32577|32574.6|32544|32541.6|1137
1680102000000|2023-03-29 15:00:00|32548.5|32546.1|32563.5|32561.1|32567.5|32565.1|32537.5|32535.1|1331
1680102300000|2023-03-29 15:05:00|32563|32560.6|32588.5|32586.1|32591|32588.6|32557.5|32555.1|877
1680102600000|2023-03-29 15:10:00|32588|32585.6|32569.5|32567.1|32590|32587.6|32564.5|32562.1|861
1680102900000|2023-03-29 15:15:00|32570.5|32568.1|32554.5|32552.1|32583.5|32581.1|32553.5|32551.1|1155
1680103200000|2023-03-29 15:20:00|32556|32553.6|32571.5|32569.1|32585.5|32583.1|32554|32551.6|1100
1680103500000|2023-03-29 15:25:00|32572.5|32570.1|32567.5|32565.1|32575|32572.6|32555|32552.6|801
1680103800000|2023-03-29 15:30:00|32570|32567.6|32590.5|32588.1|32596.5|32594.1|32562|32559.6|1349
1680104100000|2023-03-29 15:35:00|32591|32588.6|32591|32588.6|32604.5|32602.1|32583|32580.6|1082
1680104400000|2023-03-29 15:40:00|32593|32590.6|32587.5|32585.1|32596.5|32594.1|32581.5|32579.1|623
1680104700000|2023-03-29 15:45:00|32588.5|32586.1|32597.5|32595.1|32602.5|32600.1|32584.5|32582.1|503
1680105000000|2023-03-29 15:50:00|32598|32595.6|32615|32612.6|32615.5|32613.1|32591.5|32589.1|650
1680105300000|2023-03-29 15:55:00|32615.5|32613.1|32627.5|32625.1|32630|32627.6|32614.5|32612.1|1037
1680105600000|2023-03-29 16:00:00|32628.5|32626.1|32630|32627.6|32637.5|32635.1|32622.5|32620.1|875
1680105900000|2023-03-29 16:05:00|32630.5|32628.1|32611.5|32609.1|32631|32628.6|32603.5|32601.1|924
1680106200000|2023-03-29 16:10:00|32612|32609.6|32632.5|32630.1|32633.5|32631.1|32607.5|32605.1|783
1680106500000|2023-03-29 16:15:00|32633|32630.6|32637|32634.6|32644|32641.6|32617|32614.6|870
1680106800000|2023-03-29 16:20:00|32637.5|32635.1|32627.5|32625.1|32643.5|32641.1|32627.5|32625.1|517
1680107100000|2023-03-29 16:25:00|32626.5|32624.1|32622.5|32620.1|32636|32633.6|32619.5|32617.1|647
1680107400000|2023-03-29 16:30:00|32622|32619.6|32621.5|32619.1|32642.5|32640.1|32620.5|32618.1|733
1680107700000|2023-03-29 16:35:00|32622|32619.6|32635|32632.6|32640.5|32638.1|32617.5|32615.1|473
1680108000000|2023-03-29 16:40:00|32634.5|32632.1|32625.5|32623.1|32637.5|32635.1|32618.5|32616.1|420
1680108300000|2023-03-29 16:45:00|32625|32622.6|32622.5|32620.1|32628.5|32626.1|32612.5|32610.1|460
1680108600000|2023-03-29 16:50:00|32624.5|32622.1|32631.5|32629.1|32635.5|32633.1|32623.5|32621.1|530
1680108900000|2023-03-29 16:55:00|32631|32628.6|32620.5|32618.1|32633.5|32631.1|32606|32603.6|614
1680109200000|2023-03-29 17:00:00|32620|32617.6|32620|32617.6|32625|32622.6|32605|32602.6|764
1680109500000|2023-03-29 17:05:00|32620.5|32618.1|32658.5|32656.1|32662.5|32660.1|32620.5|32618.1|1288
1680109800000|2023-03-29 17:10:00|32659|32656.6|32657.5|32655.1|32665.5|32663.1|32650.5|32648.1|843
1680110100000|2023-03-29 17:15:00|32657|32654.6|32646|32643.6|32662.5|32660.1|32643.5|32641.1|577
1680110400000|2023-03-29 17:20:00|32645.5|32643.1|32652.5|32650.1|32653|32650.6|32641.5|32639.1|310
1680110700000|2023-03-29 17:25:00|32653|32650.6|32660|32657.6|32667|32664.6|32650.5|32648.1|472
1680111000000|2023-03-29 17:30:00|32660.5|32658.1|32639.5|32637.1|32661.5|32659.1|32638.5|32636.1|554
1680111300000|2023-03-29 17:35:00|32640|32637.6|32611.5|32609.1|32645|32642.6|32608.5|32606.1|1475
1680111600000|2023-03-29 17:40:00|32612.5|32610.1|32614|32611.6|32627|32624.6|32610|32607.6|632
1680111900000|2023-03-29 17:45:00|32613.5|32611.1|32602|32599.6|32614.5|32612.1|32598.5|32596.1|429
1680112200000|2023-03-29 17:50:00|32601.5|32599.1|32595|32592.6|32607.5|32605.1|32593.5|32591.1|373
1680112500000|2023-03-29 17:55:00|32594.5|32592.1|32596|32593.6|32599.5|32597.1|32585|32582.6|553
1680112800000|2023-03-29 18:00:00|32596.5|32594.1|32595.5|32593.1|32602.5|32600.1|32575.5|32573.1|648
1680113100000|2023-03-29 18:05:00|32595|32592.6|32613|32610.6|32616.5|32614.1|32586|32583.6|776
1680113400000|2023-03-29 18:10:00|32613.5|32611.1|32618.5|32616.1|32629.5|32627.1|32611.5|32609.1|611
1680113700000|2023-03-29 18:15:00|32618|32615.6|32597.5|32595.1|32618.5|32616.1|32593|32590.6|484
1680114000000|2023-03-29 18:20:00|32597|32594.6|32601.5|32599.1|32609.5|32607.1|32583.5|32581.1|486
1680114300000|2023-03-29 18:25:00|32601|32598.6|32611.5|32609.1|32614.5|32612.1|32598.5|32596.1|339
1680114600000|2023-03-29 18:30:00|32612.5|32610.1|32610.5|32608.1|32622.5|32620.1|32607.5|32605.1|597
1680114900000|2023-03-29 18:35:00|32611|32608.6|32638|32635.6|32639.5|32637.1|32608|32605.6|951
1680115200000|2023-03-29 18:40:00|32637.5|32635.1|32636.5|32634.1|32641.5|32639.1|32629.5|32627.1|429
1680115500000|2023-03-29 18:45:00|32635.5|32633.1|32653.5|32651.1|32659.5|32657.1|32627.5|32625.1|807
1680115800000|2023-03-29 18:50:00|32654|32651.6|32670.5|32668.1|32673|32670.6|32627|32624.6|1602
1680116100000|2023-03-29 18:55:00|32671|32668.6|32673.5|32671.1|32681|32678.6|32664.5|32662.1|871
1680116400000|2023-03-29 19:00:00|32673|32670.6|32667.5|32665.1|32688.5|32686.1|32637|32634.6|2813
1680116700000|2023-03-29 19:05:00|32667|32664.6|32659|32656.6|32669.5|32667.1|32645|32642.6|514
1680117000000|2023-03-29 19:10:00|32658.5|32656.1|32665|32662.6|32672|32669.6|32650|32647.6|494
1680117300000|2023-03-29 19:15:00|32664.5|32662.1|32709.5|32707.1|32720|32717.6|32664.5|32662.1|1422
1680117600000|2023-03-29 19:20:00|32710|32707.6|32703.5|32701.1|32719|32716.6|32695.5|32693.1|1364
1680117900000|2023-03-29 19:25:00|32703|32700.6|32709.5|32707.1|32715|32712.6|32692.5|32690.1|859
1680118200000|2023-03-29 19:30:00|32709|32706.6|32692|32689.6|32709|32706.6|32686.5|32684.1|1049
1680118500000|2023-03-29 19:35:00|32692.5|32690.1|32675|32672.6|32692.5|32690.1|32670.5|32668.1|1140
1680118800000|2023-03-29 19:40:00|32673.1|32670.7|32692.6|32690.2|32699.6|32697.2|32661.1|32658.7|1100
1680119100000|2023-03-29 19:45:00|32692.1|32689.7|32706.6|32704.2|32713.1|32710.7|32688.6|32686.2|1040
1680119400000|2023-03-29 19:50:00|32707.1|32704.7|32703.6|32701.2|32729.6|32727.2|32697.6|32695.2|2083
1680119700000|2023-03-29 19:55:00|32703.1|32700.7|32718.1|32715.7|32719.1|32716.7|32686.6|32684.2|3867
1680120000000|2023-03-29 20:00:00|32718.6|32716.2|32704.3|32699.5|32719.8|32716.2|32697.8|32693|1308
1680120300000|2023-03-29 20:05:00|32703.8|32699|32711.3|32706.5|32717.3|32712.5|32702.3|32697.5|330
1680120600000|2023-03-29 20:10:00|32710.8|32706|32711.8|32707|32715.8|32711|32709.8|32705|289
1680120900000|2023-03-29 20:15:00|32712.3|32707.5|32712.3|32707.5|32716.8|32712|32709.3|32704.5|166
1680121200000|2023-03-29 20:20:00|32711.8|32707|32712.3|32707.5|32714.3|32709.5|32709.3|32704.5|95
1680121500000|2023-03-29 20:25:00|32712.8|32708|32708.3|32703.5|32715.3|32710.5|32707.8|32703|118
1680121800000|2023-03-29 20:30:00|32707.8|32703|32716.3|32711.5|32718.8|32714|32707.8|32703|94
1680122100000|2023-03-29 20:35:00|32715.8|32711|32713.3|32708.5|32718.3|32713.5|32711.8|32707|123
1680122400000|2023-03-29 20:40:00|32712.8|32708|32716.3|32711.5|32718.8|32714|32710.8|32706|98
1680122700000|2023-03-29 20:45:00|32715.8|32711|32710.3|32705.5|32719.3|32714.5|32709.8|32705|235
1680123000000|2023-03-29 20:50:00|32710.8|32706|32710.3|32705.5|32711.8|32707|32709.3|32704.5|81
1680123300000|2023-03-29 20:55:00|32709.8|32705|32708.3|32698.5|32710.3|32705.5|32705.3|32698.5|64
1680123600000|2023-03-29 21:00:00|32712.2|32702.4|32710|32700.2|32712.2|32702.4|32710|32700.2|0
1680123900000|2023-03-29 21:05:00|32709.5|32699.7|32712.4|32702.6|32712.4|32702.6|32709.1|32699.3|0
1680124200000|2023-03-29 21:10:00|32712.5|32702.7|32710.6|32700.8|32712.5|32702.7|32710.6|32700.8|0
1680124500000|2023-03-29 21:15:00|32710.7|32700.9|32710.7|32700.9|32710.7|32700.9|32710.7|32700.9|0
1680124800000|2023-03-29 21:20:00|32710.6|32700.8|32709.3|32699.5|32710.7|32700.9|32709.1|32699.3|0
1680125100000|2023-03-29 21:25:00|32709.6|32699.8|32710|32700.2|32710|32700.2|32709.6|32699.8|0
1680125400000|2023-03-29 21:30:00|32710.3|32700.5|32712.4|32702.6|32712.4|32702.6|32708.5|32698.7|0
1680125700000|2023-03-29 21:35:00|32712.2|32702.4|32708.3|32698.5|32712.2|32702.4|32708.3|32698.5|0
1680126000000|2023-03-29 21:40:00|32708.1|32698.3|32707.9|32698.1|32708.9|32699.1|32707.7|32697.9|0
1680126300000|2023-03-29 21:45:00|32707.6|32697.8|32709.6|32699.8|32709.6|32699.8|32707.6|32697.8|0
1680126600000|2023-03-29 21:50:00|32710.2|32700.4|32707|32697.2|32710.2|32700.4|32706.6|32696.8|0
1680126900000|2023-03-29 21:55:00|32706.6|32696.8|32707.5|32697.7|32709.6|32699.8|32706.6|32696.8|0
1680127200000|2023-03-29 22:00:00|32701.3|32696.5|32699.3|32694.5|32712.3|32707.5|32696.3|32691.5|82
1680127500000|2023-03-29 22:05:00|32699.8|32695|32710.3|32705.5|32714.3|32709.5|32698.3|32693.5|111
1680127800000|2023-03-29 22:10:00|32711.3|32706.5|32706.8|32702|32712.3|32707.5|32706.8|32702|34
1680128100000|2023-03-29 22:15:00|32707.8|32703|32706.3|32701.5|32708.8|32704|32703.3|32698.5|27
1680128400000|2023-03-29 22:20:00|32705.8|32701|32704.8|32700|32706.8|32702|32701.8|32697|31
1680128700000|2023-03-29 22:25:00|32705.8|32701|32701.8|32697|32706.3|32701.5|32700.8|32696|28
1680129000000|2023-03-29 22:30:00|32702.8|32698|32696.3|32691.5|32702.8|32698|32694.8|32690|86
1680129300000|2023-03-29 22:35:00|32695.8|32691|32690.3|32685.5|32698.8|32694|32688.8|32684|83
1680129600000|2023-03-29 22:40:00|32689.8|32685|32691.3|32686.5|32696.8|32692|32689.8|32685|40
1680129900000|2023-03-29 22:45:00|32691.8|32687|32692.3|32687.5|32695.3|32690.5|32691.3|32686.5|38
1680130200000|2023-03-29 22:50:00|32691.8|32687|32699.8|32695|32700.3|32695.5|32691.8|32687|42
1680130500000|2023-03-29 22:55:00|32699.3|32694.5|32699.3|32694.5|32699.8|32695|32693.8|32689|31
1680130800000|2023-03-29 23:00:00|32699.8|32695|32696.3|32691.5|32701.3|32696.5|32695.8|32691|72
1680131100000|2023-03-29 23:05:00|32696.8|32692|32690.3|32685.5|32697.3|32692.5|32689.3|32684.5|27
1680131400000|2023-03-29 23:10:00|32689.8|32685|32693.3|32688.5|32694.3|32689.5|32689.3|32684.5|25
1680131700000|2023-03-29 23:15:00|32693.8|32689|32695.8|32691|32697.3|32692.5|32692.3|32687.5|81
1680132000000|2023-03-29 23:20:00|32695.3|32690.5|32692.3|32687.5|32696.3|32691.5|32691.8|32687|32
1680132300000|2023-03-29 23:25:00|32692.8|32688|32689.3|32684.5|32694.3|32689.5|32689.3|32684.5|23
1680132600000|2023-03-29 23:30:00|32689.8|32685|32684.3|32679.5|32694.8|32690|32684.3|32679.5|129
1680132900000|2023-03-29 23:35:00|32684.8|32680|32681.8|32677|32688.8|32684|32680.8|32676|54
1680133200000|2023-03-29 23:40:00|32682.3|32677.5|32678.3|32673.5|32686.3|32681.5|32678.3|32673.5|119
1680133500000|2023-03-29 23:45:00|32678.8|32674|32680.3|32675.5|32682.3|32677.5|32677.8|32673|68
1680133800000|2023-03-29 23:50:00|32680.8|32676|32684.3|32679.5|32686.3|32681.5|32680.3|32675.5|60
1680134100000|2023-03-29 23:55:00|32683.8|32679|32677.8|32673|32684.8|32680|32675.8|32671|53
1680134400000|2023-03-30 00:00:00|32679.8|32675|32678.3|32673.5|32683.8|32679|32670.3|32665.5|188
1680134700000|2023-03-30 00:05:00|32678.8|32674|32678.3|32673.5|32685.3|32680.5|32674.8|32670|137
1680135000000|2023-03-30 00:10:00|32678.8|32674|32672.3|32667.5|32682.8|32678|32671.3|32666.5|111
1680135300000|2023-03-30 00:15:00|32671.8|32667|32677.3|32672.5|32680.3|32675.5|32670.3|32665.5|139
1680135600000|2023-03-30 00:20:00|32676.8|32672|32679.3|32674.5|32679.8|32675|32670.8|32666|68
1680135900000|2023-03-30 00:25:00|32679.8|32675|32675.3|32670.5|32680.3|32675.5|32673.3|32668.5|38
1680136200000|2023-03-30 00:30:00|32674.8|32670|32675.8|32671|32678.8|32674|32672.3|32667.5|70
1680136500000|2023-03-30 00:35:00|32676.3|32671.5|32682.3|32677.5|32688.3|32683.5|32674.8|32670|155
1680136800000|2023-03-30 00:40:00|32682.8|32678|32684.3|32679.5|32687.8|32683|32678.3|32673.5|89
1680137100000|2023-03-30 00:45:00|32684.8|32680|32689.3|32684.5|32691.3|32686.5|32680.3|32675.5|52
1680137400000|2023-03-30 00:50:00|32689.8|32685|32681.8|32677|32689.8|32685|32680.8|32676|47
1680137700000|2023-03-30 00:55:00|32682.3|32677.5|32688.3|32683.5|32688.3|32683.5|32680.8|32676|80
1680138000000|2023-03-30 01:00:00|32687.8|32683|32683.3|32678.5|32689.8|32685|32682.8|32678|45
1680138300000|2023-03-30 01:05:00|32683.8|32679|32674.8|32670|32686.3|32681.5|32674.3|32669.5|106
1680138600000|2023-03-30 01:10:00|32675.3|32670.5|32679.3|32674.5|32681.8|32677|32671.8|32667|112
1680138900000|2023-03-30 01:15:00|32679.8|32675|32675.3|32670.5|32679.8|32675|32673.8|32669|101
1680139200000|2023-03-30 01:20:00|32674.8|32670|32676.8|32672|32678.8|32674|32672.3|32667.5|42
1680139500000|2023-03-30 01:25:00|32677.3|32672.5|32683.8|32679|32683.8|32679|32675.3|32670.5|44
1680139800000|2023-03-30 01:30:00|32683.3|32678.5|32692.8|32688|32693.8|32689|32681.8|32677|90
1680140100000|2023-03-30 01:35:00|32692.3|32687.5|32691.8|32687|32698.8|32694|32690.3|32685.5|120
1680140400000|2023-03-30 01:40:00|32692.3|32687.5|32692.3|32687.5|32695.3|32690.5|32688.8|32684|63
1680140700000|2023-03-30 01:45:00|32692.8|32688|32694.3|32689.5|32696.8|32692|32690.3|32685.5|70
1680141000000|2023-03-30 01:50:00|32694.8|32690|32695.8|32691|32698.8|32694|32691.8|32687|67
1680141300000|2023-03-30 01:55:00|32695.3|32690.5|32691.8|32687|32696.3|32691.5|32690.8|32686|76
1680141600000|2023-03-30 02:00:00|32691.3|32686.5|32692.3|32687.5|32694.3|32689.5|32689.8|32685|108
1680141900000|2023-03-30 02:05:00|32691.8|32687|32692.8|32688|32694.8|32690|32688.3|32683.5|56
1680142200000|2023-03-30 02:10:00|32692.3|32687.5|32692.3|32687.5|32693.8|32689|32688.8|32684|55
1680142500000|2023-03-30 02:15:00|32692.8|32688|32699.3|32694.5|32699.8|32695|32692.3|32687.5|82
1680142800000|2023-03-30 02:20:00|32698.8|32694|32701.8|32697|32703.3|32698.5|32698.8|32694|70
1680143100000|2023-03-30 02:25:00|32702.3|32697.5|32709.8|32705|32710.3|32705.5|32699.8|32695|184
1680143400000|2023-03-30 02:30:00|32710.3|32705.5|32710.3|32705.5|32721.8|32717|32709.3|32704.5|200
1680143700000|2023-03-30 02:35:00|32711.3|32706.5|32701.8|32697|32711.8|32707|32700.3|32695.5|107
1680144000000|2023-03-30 02:40:00|32702.3|32697.5|32694.8|32690|32702.8|32698|32693.8|32689|86
1680144300000|2023-03-30 02:45:00|32694.3|32689.5|32688.3|32683.5|32694.3|32689.5|32686.8|32682|104
1680144600000|2023-03-30 02:50:00|32688.8|32684|32686.8|32682|32690.3|32685.5|32683.3|32678.5|79
1680144900000|2023-03-30 02:55:00|32686.3|32681.5|32685.3|32680.5|32688.8|32684|32683.8|32679|94
1680145200000|2023-03-30 03:00:00|32685.8|32681|32685.8|32681|32686.8|32682|32682.8|32678|59
1680145500000|2023-03-30 03:05:00|32685.3|32680.5|32684.3|32679.5|32688.3|32683.5|32682.8|32678|27
1680145800000|2023-03-30 03:10:00|32683.8|32679|32687.3|32682.5|32690.8|32686|32682.3|32677.5|26
1680146100000|2023-03-30 03:15:00|32687.8|32683|32690.3|32685.5|32690.3|32685.5|32684.3|32679.5|50
1680146400000|2023-03-30 03:20:00|32689.8|32685|32687.8|32683|32691.3|32686.5|32686.8|32682|68
1680146700000|2023-03-30 03:25:00|32688.3|32683.5|32688.3|32683.5|32689.8|32685|32686.8|32682|39
1680147000000|2023-03-30 03:30:00|32687.8|32683|32688.3|32683.5|32689.8|32685|32685.3|32680.5|46
1680147300000|2023-03-30 03:35:00|32687.8|32683|32693.3|32688.5|32693.8|32689|32686.3|32681.5|61
1680147600000|2023-03-30 03:40:00|32693.8|32689|32691.8|32687|32693.8|32689|32690.8|32686|42
1680147900000|2023-03-30 03:45:00|32691.3|32686.5|32691.8|32687|32692.8|32688|32688.8|32684|42
1680148200000|2023-03-30 03:50:00|32691.3|32686.5|32691.3|32686.5|32694.8|32690|32689.8|32685|37
1680148500000|2023-03-30 03:55:00|32690.8|32686|32694.3|32689.5|32694.8|32690|32690.3|32685.5|23
1680148800000|2023-03-30 04:00:00|32694.8|32690|32692.8|32688|32695.8|32691|32691.8|32687|55
1680149100000|2023-03-30 04:05:00|32693.3|32688.5|32700.3|32695.5|32700.8|32696|32692.8|32688|61
1680149400000|2023-03-30 04:10:00|32700.8|32696|32700.8|32696|32701.3|32696.5|32697.8|32693|73
1680149700000|2023-03-30 04:15:00|32700.3|32695.5|32703.3|32698.5|32706.8|32702|32699.8|32695|55
1680150000000|2023-03-30 04:20:00|32702.8|32698|32712.8|32708|32712.8|32708|32700.3|32695.5|49
1680150300000|2023-03-30 04:25:00|32711.3|32706.5|32708.3|32703.5|32712.8|32708|32706.8|32702|73
1680150600000|2023-03-30 04:30:00|32708.8|32704|32705.8|32701|32708.8|32704|32703.8|32699|35
1680150900000|2023-03-30 04:35:00|32706.8|32702|32703.3|32698.5|32706.8|32702|32702.8|32698|44
1680151200000|2023-03-30 04:40:00|32702.8|32698|32711.8|32707|32712.3|32707.5|32702.8|32698|39
1680151500000|2023-03-30 04:45:00|32711.3|32706.5|32708.3|32703.5|32713.3|32708.5|32705.8|32701|55
1680151800000|2023-03-30 04:50:00|32707.8|32703|32712.3|32707.5|32714.8|32710|32706.3|32701.5|48
1680152100000|2023-03-30 04:55:00|32711.8|32707|32707.3|32702.5|32713.8|32709|32707.3|32702.5|38
1680152400000|2023-03-30 05:00:00|32707.8|32703|32704.8|32700|32712.8|32708|32704.3|32699.5|80
1680152700000|2023-03-30 05:05:00|32705.3|32700.5|32716.8|32712|32716.8|32712|32704.3|32699.5|59
1680153000000|2023-03-30 05:10:00|32717.3|32712.5|32717.3|32712.5|32724.8|32720|32715.8|32711|125
1680153300000|2023-03-30 05:15:00|32717.8|32713|32721.3|32716.5|32721.8|32717|32716.8|32712|47
1680153600000|2023-03-30 05:20:00|32720.8|32716|32716.3|32711.5|32722.8|32718|32715.8|32711|53
1680153900000|2023-03-30 05:25:00|32715.8|32711|32717.8|32713|32719.3|32714.5|32713.3|32708.5|94
1680154200000|2023-03-30 05:30:00|32719.3|32714.5|32757.8|32753|32759.8|32755|32718.3|32713.5|676
1680154500000|2023-03-30 05:35:00|32757.3|32752.5|32738.3|32733.5|32757.3|32752.5|32721.3|32716.5|394
1680154800000|2023-03-30 05:40:00|32737.8|32733|32742.3|32737.5|32745.3|32740.5|32733.3|32728.5|116
1680155100000|2023-03-30 05:45:00|32741.8|32737|32738.3|32733.5|32753.8|32749|32738.3|32733.5|237
1680155400000|2023-03-30 05:50:00|32737.8|32733|32756.8|32752|32758.3|32753.5|32732.8|32728|129
1680155700000|2023-03-30 05:55:00|32757.3|32752.5|32770.8|32766|32771.8|32767|32754.3|32749.5|493
1680156000000|2023-03-30 06:00:00|32770.3|32765.5|32764.7|32761.1|32772.7|32769.1|32749.7|32746.1|419
1680156300000|2023-03-30 06:05:00|32765.2|32761.6|32772.7|32769.1|32777.7|32774.1|32764.7|32761.1|214
1680156600000|2023-03-30 06:10:00|32772.2|32768.6|32775.7|32772.1|32776.7|32773.1|32760.7|32757.1|137
1680156900000|2023-03-30 06:15:00|32775.2|32771.6|32768.2|32764.6|32782.7|32779.1|32767.2|32763.6|279
1680157200000|2023-03-30 06:20:00|32767.7|32764.1|32759.7|32756.1|32771.2|32767.6|32759.7|32756.1|159
1680157500000|2023-03-30 06:25:00|32760.2|32756.6|32764.7|32761.1|32766.2|32762.6|32754.2|32750.6|161
1680157800000|2023-03-30 06:30:00|32765.2|32761.6|32750.7|32747.1|32768.2|32764.6|32748.7|32745.1|324
1680158100000|2023-03-30 06:35:00|32750.2|32746.6|32747.7|32744.1|32757.2|32753.6|32743.7|32740.1|173
1680158400000|2023-03-30 06:40:00|32748.2|32744.6|32752.2|32748.6|32755.7|32752.1|32747.7|32744.1|144
1680158700000|2023-03-30 06:45:00|32751.2|32747.6|32761.7|32758.1|32765.7|32762.1|32750.7|32747.1|135
1680159000000|2023-03-30 06:50:00|32761.2|32757.6|32759.7|32756.1|32762.7|32759.1|32756.2|32752.6|89
1680159300000|2023-03-30 06:55:00|32759.2|32755.6|32765.7|32762.1|32771.2|32767.6|32757.7|32754.1|241
1680159600000|2023-03-30 07:00:00|32769.2|32765.6|32767.2|32763.6|32773.7|32770.1|32750.7|32747.1|865
1680159900000|2023-03-30 07:05:00|32766.7|32763.1|32745.7|32742.1|32769.7|32766.1|32742.7|32739.1|386
1680160200000|2023-03-30 07:10:00|32746.2|32742.6|32785.7|32782.1|32789.2|32785.6|32746.2|32742.6|363
1680160500000|2023-03-30 07:15:00|32787.2|32783.6|32787.7|32784.1|32792.7|32789.1|32782.2|32778.6|398
1680160800000|2023-03-30 07:20:00|32788.2|32784.6|32788.7|32785.1|32794.2|32790.6|32784.7|32781.1|301
1680161100000|2023-03-30 07:25:00|32789.2|32785.6|32808.2|32804.6|32815.2|32811.6|32788.2|32784.6|725
1680161400000|2023-03-30 07:30:00|32809.2|32805.6|32816.7|32813.1|32831.7|32828.1|32809.2|32805.6|525
1680161700000|2023-03-30 07:35:00|32817.2|32813.6|32831.7|32828.1|32832.7|32829.1|32809.2|32805.6|339
1680162000000|2023-03-30 07:40:00|32832.2|32828.6|32836.7|32833.1|32847.2|32843.6|32823.7|32820.1|571
1680162300000|2023-03-30 07:45:00|32837.2|32833.6|32820.7|32817.1|32838.2|32834.6|32816.7|32813.1|418
1680162600000|2023-03-30 07:50:00|32821.2|32817.6|32827.7|32824.1|32830.7|32827.1|32820.7|32817.1|243
1680162900000|2023-03-30 07:55:00|32828.2|32824.6|32820.2|32816.6|32831.7|32828.1|32817.2|32813.6|223
1680163200000|2023-03-30 08:00:00|32819.2|32815.6|32818.7|32815.1|32824.7|32821.1|32809.2|32805.6|350
1680163500000|2023-03-30 08:05:00|32819.2|32815.6|32831.7|32828.1|32834.7|32831.1|32815.2|32811.6|317
1680163800000|2023-03-30 08:10:00|32832.2|32828.6|32851.7|32848.1|32853.7|32850.1|32828.7|32825.1|242
1680164100000|2023-03-30 08:15:00|32852.2|32848.6|32837.7|32834.1|32855.2|32851.6|32834.7|32831.1|415
1680164400000|2023-03-30 08:20:00|32837.2|32833.6|32828.7|32825.1|32838.2|32834.6|32823.2|32819.6|315
1680164700000|2023-03-30 08:25:00|32829.2|32825.6|32832.7|32829.1|32836.7|32833.1|32826.2|32822.6|189
1680165000000|2023-03-30 08:30:00|32833.2|32829.6|32848.7|32845.1|32852.7|32849.1|32829.7|32826.1|331
1680165300000|2023-03-30 08:35:00|32848.2|32844.6|32858.7|32855.1|32862.7|32859.1|32843.7|32840.1|482
1680165600000|2023-03-30 08:40:00|32859.2|32855.6|32854.7|32851.1|32861.2|32857.6|32847.7|32844.1|226
1680165900000|2023-03-30 08:45:00|32855.2|32851.6|32858.7|32855.1|32859.7|32856.1|32849.2|32845.6|195
1680166200000|2023-03-30 08:50:00|32858.2|32854.6|32861.7|32858.1|32865.7|32862.1|32853.2|32849.6|195
1680166500000|2023-03-30 08:55:00|32861.2|32857.6|32854.7|32851.1|32861.7|32858.1|32850.2|32846.6|149
1680166800000|2023-03-30 09:00:00|32854.2|32850.6|32849.7|32846.1|32861.2|32857.6|32849.2|32845.6|231
1680167100000|2023-03-30 09:05:00|32849.2|32845.6|32852.7|32849.1|32857.2|32853.6|32849.2|32845.6|175
1680167400000|2023-03-30 09:10:00|32853.2|32849.6|32853.2|32849.6|32856.7|32853.1|32849.2|32845.6|216
1680167700000|2023-03-30 09:15:00|32852.7|32849.1|32843.7|32840.1|32853.7|32850.1|32843.2|32839.6|179
1680168000000|2023-03-30 09:20:00|32844.2|32840.6|32844.2|32840.6|32847.7|32844.1|32838.7|32835.1|171
1680168300000|2023-03-30 09:25:00|32844.7|32841.1|32846.7|32843.1|32854.2|32850.6|32841.7|32838.1|316
1680168600000|2023-03-30 09:30:00|32846.2|32842.6|32845.7|32842.1|32849.2|32845.6|32841.2|32837.6|197
1680168900000|2023-03-30 09:35:00|32846.2|32842.6|32837.7|32834.1|32847.2|32843.6|32834.7|32831.1|270
1680169200000|2023-03-30 09:40:00|32837.2|32833.6|32846.7|32843.1|32849.2|32845.6|32833.7|32830.1|285
1680169500000|2023-03-30 09:45:00|32846.2|32842.6|32851.2|32847.6|32852.2|32848.6|32843.2|32839.6|144
1680169800000|2023-03-30 09:50:00|32850.7|32847.1|32858.7|32855.1|32862.2|32858.6|32848.7|32845.1|169
1680170100000|2023-03-30 09:55:00|32859.2|32855.6|32854.7|32851.1|32861.7|32858.1|32849.2|32845.6|204
1680170400000|2023-03-30 10:00:00|32855.2|32851.6|32864.2|32860.6|32870.7|32867.1|32853.2|32849.6|209
1680170700000|2023-03-30 10:05:00|32863.7|32860.1|32880.2|32876.6|32881.2|32877.6|32861.2|32857.6|290
1680171000000|2023-03-30 10:10:00|32879.7|32876.1|32868.7|32865.1|32882.7|32879.1|32866.7|32863.1|248
1680171300000|2023-03-30 10:15:00|32868.2|32864.6|32875.7|32872.1|32880.2|32876.6|32868.2|32864.6|140
1680171600000|2023-03-30 10:20:00|32875.2|32871.6|32871.2|32867.6|32879.7|32876.1|32869.2|32865.6|241
1680171900000|2023-03-30 10:25:00|32870.7|32867.1|32869.7|32866.1|32875.2|32871.6|32868.2|32864.6|153
1680172200000|2023-03-30 10:30:00|32870.2|32866.6|32873.7|32870.1|32881.7|32878.1|32868.7|32865.1|285
1680172500000|2023-03-30 10:35:00|32873.2|32869.6|32889.7|32886.1|32892.2|32888.6|32873.2|32869.6|325
1680172800000|2023-03-30 10:40:00|32889.2|32885.6|32902.7|32899.1|32905.2|32901.6|32887.7|32884.1|560
1680173100000|2023-03-30 10:45:00|32903.2|32899.6|32890.7|32887.1|32903.2|32899.6|32889.7|32886.1|268
1680173400000|2023-03-30 10:50:00|32890.2|32886.6|32893.7|32890.1|32895.7|32892.1|32887.2|32883.6|205
1680173700000|2023-03-30 10:55:00|32893.2|32889.6|32913.2|32909.6|32918.7|32915.1|32893.2|32889.6|753
1680174000000|2023-03-30 11:00:00|32912.7|32909.1|32919.7|32916.1|32927.7|32924.1|32910.2|32906.6|716
1680174300000|2023-03-30 11:05:00|32920.2|32916.6|32913.7|32910.1|32925.7|32922.1|32912.7|32909.1|232
1680174600000|2023-03-30 11:10:00|32913.2|32909.6|32911.7|32908.1|32915.7|32912.1|32910.2|32906.6|216
1680174900000|2023-03-30 11:15:00|32912.2|32908.6|32900.7|32897.1|32912.2|32908.6|32897.2|32893.6|257
1680175200000|2023-03-30 11:20:00|32900.2|32896.6|32905.2|32901.6|32906.7|32903.1|32897.2|32893.6|256
1680175500000|2023-03-30 11:25:00|32905.7|32902.1|32914.7|32911.1|32917.7|32914.1|32904.7|32901.1|152
1680175800000|2023-03-30 11:30:00|32914.2|32910.6|32904.7|32901.1|32919.2|32915.6|32904.2|32900.6|245
1680176100000|2023-03-30 11:35:00|32905.2|32901.6|32898.7|32895.1|32909.7|32906.1|32897.7|32894.1|216
1680176400000|2023-03-30 11:40:00|32899.2|32895.6|32907.2|32903.6|32907.2|32903.6|32891.2|32887.6|350
1680176700000|2023-03-30 11:45:00|32907.7|32904.1|32907.7|32904.1|32914.7|32911.1|32905.2|32901.6|284
1680177000000|2023-03-30 11:50:00|32908.2|32904.6|32912.7|32909.1|32913.2|32909.6|32904.7|32901.1|177
1680177300000|2023-03-30 11:55:00|32912.2|32908.6|32910.7|32907.1|32915.7|32912.1|32910.2|32906.6|106
1680177600000|2023-03-30 12:00:00|32910.2|32906.6|32907.7|32904.1|32917.2|32913.6|32902.7|32899.1|600
1680177900000|2023-03-30 12:05:00|32908.2|32904.6|32901.7|32898.1|32909.7|32906.1|32900.2|32896.6|245
1680178200000|2023-03-30 12:10:00|32901.2|32897.6|32903.2|32899.6|32911.7|32908.1|32897.7|32894.1|432
1680178500000|2023-03-30 12:15:00|32903.7|32900.1|32901.7|32898.1|32908.7|32905.1|32901.2|32897.6|268
1680178800000|2023-03-30 12:20:00|32902.2|32898.6|32881.2|32877.6|32904.7|32901.1|32875.2|32871.6|594
1680179100000|2023-03-30 12:25:00|32880.2|32876.6|32875.7|32872.1|32884.2|32880.6|32874.7|32871.1|353
1680179400000|2023-03-30 12:30:00|32876.2|32872.6|32898.7|32895.1|32915.2|32911.6|32869.2|32865.6|1083
1680179700000|2023-03-30 12:35:00|32899.2|32895.6|32905.7|32902.1|32922.7|32919.1|32888.7|32885.1|755
1680180000000|2023-03-30 12:40:00|32906.7|32903.1|32921.7|32918.1|32925.7|32922.1|32904.7|32901.1|546
1680180300000|2023-03-30 12:45:00|32921.2|32917.6|32906.7|32903.1|32930.7|32927.1|32906.2|32902.6|491
1680180600000|2023-03-30 12:50:00|32906.2|32902.6|32908.2|32904.6|32912.2|32908.6|32900.7|32897.1|476
1680180900000|2023-03-30 12:55:00|32907.7|32904.1|32909.7|32906.1|32911.2|32907.6|32899.7|32896.1|439
1680181200000|2023-03-30 13:00:00|32909.2|32905.6|32901.7|32898.1|32921.7|32918.1|32900.7|32897.1|428
1680181500000|2023-03-30 13:05:00|32901.2|32897.6|32886.2|32882.6|32902.7|32899.1|32875.7|32872.1|682
1680181800000|2023-03-30 13:10:00|32884.7|32881.1|32901.2|32897.6|32903.2|32899.6|32884.2|32880.6|393
1680182100000|2023-03-30 13:15:00|32901.7|32898.1|32902.7|32899.1|32908.7|32905.1|32895.2|32891.6|271
1680182400000|2023-03-30 13:20:00|32902.2|32898.6|32906.7|32903.1|32915.7|32912.1|32900.7|32897.1|208
1680182700000|2023-03-30 13:25:00|32905.7|32902.1|32894.7|32891.1|32925.7|32922.1|32894.2|32890.6|921
1680183000000|2023-03-30 13:30:00|32896.2|32892.6|32864.1|32861.7|32896.2|32893.2|32852.6|32850.2|4736
1680183300000|2023-03-30 13:35:00|32864.6|32862.2|32858.1|32855.7|32883.6|32881.2|32847.6|32845.2|1984
1680183600000|2023-03-30 13:40:00|32858.6|32856.2|32855.6|32853.2|32870.6|32868.2|32846.6|32844.2|1648
1680183900000|2023-03-30 13:45:00|32856.1|32853.7|32848.6|32846.2|32861.6|32859.2|32840.6|32838.2|2035
1680184200000|2023-03-30 13:50:00|32849.1|32846.7|32829.1|32826.7|32856.1|32853.7|32814.1|32811.7|2110
1680184500000|2023-03-30 13:55:00|32829.6|32827.2|32834.1|32831.7|32851.1|32848.7|32823.6|32821.2|1485
1680184800000|2023-03-30 14:00:00|32835.6|32833.2|32814.1|32811.7|32846.6|32844.2|32808.6|32806.2|2303
1680185100000|2023-03-30 14:05:00|32813.6|32811.2|32812.1|32809.7|32829.6|32827.2|32790.1|32787.7|2770
1680185400000|2023-03-30 14:10:00|32811.6|32809.2|32787.1|32784.7|32824.1|32821.7|32775.6|32773.2|3079
1680185700000|2023-03-30 14:15:00|32786.6|32784.2|32787.1|32784.7|32790.1|32787.7|32760.6|32758.2|1623
1680186000000|2023-03-30 14:20:00|32788.8|32786.4|32797.8|32795.4|32801.3|32798.9|32780.3|32777.9|1108
1680186300000|2023-03-30 14:25:00|32798.3|32795.9|32823.3|32820.9|32838.8|32836.4|32790.3|32787.9|1801
1680186600000|2023-03-30 14:30:00|32822.8|32820.4|32806.8|32804.4|32841.8|32839.4|32803.3|32800.9|1619
1680186900000|2023-03-30 14:35:00|32806.3|32803.9|32844.3|32841.9|32844.8|32842.4|32796.3|32793.9|1239
1680187200000|2023-03-30 14:40:00|32844.8|32842.4|32852.3|32849.9|32858.8|32856.4|32836.3|32833.9|1077
1680187500000|2023-03-30 14:45:00|32851.8|32849.4|32839.3|32836.9|32856.8|32854.4|32833.3|32830.9|787
1680187800000|2023-03-30 14:50:00|32839.8|32837.4|32834.3|32831.9|32845.3|32842.9|32822.8|32820.4|851
1680188100000|2023-03-30 14:55:00|32833.8|32831.4|32809.3|32806.9|32837.3|32834.9|32798.3|32795.9|1477
1680188400000|2023-03-30 15:00:00|32809.8|32807.4|32806.3|32803.9|32814.3|32811.9|32795.8|32793.4|1075
1680188700000|2023-03-30 15:05:00|32805.3|32802.9|32800.3|32797.9|32813.8|32811.4|32796.3|32793.9|776
1680189000000|2023-03-30 15:10:00|32801.3|32798.9|32776.3|32773.9|32830.8|32828.4|32770.3|32767.9|2163
1680189300000|2023-03-30 15:15:00|32775.8|32773.4|32788.3|32785.9|32793.3|32790.9|32765.3|32762.9|1032
1680189600000|2023-03-30 15:20:00|32788.8|32786.4|32810.3|32807.9|32817.3|32814.9|32788.3|32785.9|1039
1680189900000|2023-03-30 15:25:00|32809.8|32807.4|32798.3|32795.9|32810.3|32807.9|32796.3|32793.9|644
1680190200000|2023-03-30 15:30:00|32799.3|32796.9|32768.3|32765.9|32799.3|32796.9|32758.8|32756.4|1201
1680190500000|2023-03-30 15:35:00|32767.8|32765.4|32766.8|32764.4|32779.3|32776.9|32755.3|32752.9|639
1680190800000|2023-03-30 15:40:00|32765.8|32763.4|32782.3|32779.9|32793.3|32790.9|32765.3|32762.9|755
1680191100000|2023-03-30 15:45:00|32781.8|32779.4|32734.8|32732.4|32782.3|32779.9|32729.8|32727.4|1997
1680191400000|2023-03-30 15:50:00|32735.3|32732.9|32740.3|32737.9|32749.8|32747.4|32730.3|32727.9|929
1680191700000|2023-03-30 15:55:00|32739.8|32737.4|32751.8|32749.4|32760.8|32758.4|32739.3|32736.9|630
1680192000000|2023-03-30 16:00:00|32751.3|32748.9|32747.8|32745.4|32752.8|32750.4|32725.8|32723.4|830
1680192300000|2023-03-30 16:05:00|32748.3|32745.9|32763.8|32761.4|32768.3|32765.9|32739.3|32736.9|864
1680192600000|2023-03-30 16:10:00|32763.3|32760.9|32762.8|32760.4|32770.8|32768.4|32754.3|32751.9|516
1680192900000|2023-03-30 16:15:00|32762.3|32759.9|32759.3|32756.9|32762.8|32760.4|32735.8|32733.4|824
1680193200000|2023-03-30 16:20:00|32759.8|32757.4|32745.3|32742.9|32762.3|32759.9|32741.3|32738.9|815
1680193500000|2023-03-30 16:25:00|32744.8|32742.4|32743.3|32740.9|32758.3|32755.9|32740.3|32737.9|391
1680193800000|2023-03-30 16:30:00|32743.8|32741.4|32722.8|32720.4|32743.8|32741.4|32720.3|32717.9|1034
1680194100000|2023-03-30 16:35:00|32723.3|32720.9|32695.8|32693.4|32723.8|32721.4|32689.3|32686.9|1569
1680194400000|2023-03-30 16:40:00|32695.3|32692.9|32700.3|32697.9|32725.3|32722.9|32692.3|32689.9|1182
1680194700000|2023-03-30 16:45:00|32702.3|32699.9|32697.3|32694.9|32704.3|32701.9|32686.3|32683.9|857
1680195000000|2023-03-30 16:50:00|32696.3|32693.9|32726.3|32723.9|32726.8|32724.4|32693.3|32690.9|654
1680195300000|2023-03-30 16:55:00|32726.8|32724.4|32707.8|32705.4|32737.3|32734.9|32704.8|32702.4|1036
1680195600000|2023-03-30 17:00:00|32706.3|32703.9|32730.8|32728.4|32739.8|32737.4|32697.3|32694.9|706
1680195900000|2023-03-30 17:05:00|32731.3|32728.9|32725.8|32723.4|32738.8|32736.4|32720.8|32718.4|600
1680196200000|2023-03-30 17:10:00|32726.3|32723.9|32743.8|32741.4|32745.8|32743.4|32719.8|32717.4|651
1680196500000|2023-03-30 17:15:00|32744.3|32741.9|32736.8|32734.4|32744.8|32742.4|32728.3|32725.9|437
1680196800000|2023-03-30 17:20:00|32737.3|32734.9|32728.8|32726.4|32753.8|32751.4|32718.8|32716.4|1533
1680197100000|2023-03-30 17:25:00|32728.3|32725.9|32731.8|32729.4|32741.8|32739.4|32723.8|32721.4|468
1680197400000|2023-03-30 17:30:00|32732.3|32729.9|32710.3|32707.9|32733.8|32731.4|32707.3|32704.9|650
1680197700000|2023-03-30 17:35:00|32709.8|32707.4|32710.3|32707.9|32715.3|32712.9|32695.8|32693.4|997
1680198000000|2023-03-30 17:40:00|32710.8|32708.4|32722.3|32719.9|32727.3|32724.9|32703.3|32700.9|753
1680198300000|2023-03-30 17:45:00|32721.8|32719.4|32720.3|32717.9|32721.8|32719.4|32698.8|32696.4|671
1680198600000|2023-03-30 17:50:00|32720.8|32718.4|32727.3|32724.9|32733.3|32730.9|32718.3|32715.9|726
1680198900000|2023-03-30 17:55:00|32727.8|32725.4|32745.8|32743.4|32750.8|32748.4|32721.3|32718.9|1091
1680199200000|2023-03-30 18:00:00|32746.3|32743.9|32756.3|32753.9|32761.8|32759.4|32740.3|32737.9|893
1680199500000|2023-03-30 18:05:00|32756.8|32754.4|32750.8|32748.4|32766.8|32764.4|32750.8|32748.4|670
1680199800000|2023-03-30 18:10:00|32751.3|32748.9|32764.8|32762.4|32764.8|32762.4|32740.3|32737.9|540
1680200100000|2023-03-30 18:15:00|32764.3|32761.9|32768.8|32766.4|32777.8|32775.4|32755.3|32752.9|782
1680200400000|2023-03-30 18:20:00|32769.3|32766.9|32798.8|32796.4|32801.8|32799.4|32768.8|32766.4|1209
1680200700000|2023-03-30 18:25:00|32799.3|32796.9|32814.8|32812.4|32815.8|32813.4|32798.8|32796.4|969
1680201000000|2023-03-30 18:30:00|32814.3|32811.9|32836.8|32834.4|32842.3|32839.9|32814.3|32811.9|1385
1680201300000|2023-03-30 18:35:00|32837.3|32834.9|32819.8|32817.4|32846.8|32844.4|32803.8|32801.4|1588
1680201600000|2023-03-30 18:40:00|32820.3|32817.9|32817.3|32814.9|32827.8|32825.4|32814.8|32812.4|633
1680201900000|2023-03-30 18:45:00|32816.8|32814.4|32821.8|32819.4|32823.8|32821.4|32807.3|32804.9|600
1680202200000|2023-03-30 18:50:00|32821.3|32818.9|32812.8|32810.4|32821.8|32819.4|32806.8|32804.4|492
1680202500000|2023-03-30 18:55:00|32811.8|32809.4|32821.8|32819.4|32827.8|32825.4|32809.8|32807.4|412
1680202800000|2023-03-30 19:00:00|32821.3|32818.9|32838.8|32836.4|32842.3|32839.9|32817.3|32814.9|627
1680203100000|2023-03-30 19:05:00|32839.3|32836.9|32818.3|32815.9|32843.8|32841.4|32808.3|32805.9|941
1680203400000|2023-03-30 19:10:00|32817.8|32815.4|32824.8|32822.4|32826.8|32824.4|32804.8|32802.4|616
1680203700000|2023-03-30 19:15:00|32824.3|32821.9|32823.8|32821.4|32828.8|32826.4|32808.8|32806.4|390
1680204000000|2023-03-30 19:20:00|32824.3|32821.9|32841.3|32838.9|32841.8|32839.4|32822.8|32820.4|728
1680204300000|2023-03-30 19:25:00|32840.8|32838.4|32854.8|32852.4|32866.8|32864.4|32840.8|32838.4|898
1680204600000|2023-03-30 19:30:00|32853.8|32851.4|32850.3|32847.9|32869.3|32866.9|32849.8|32847.4|1029
1680204900000|2023-03-30 19:35:00|32850.8|32848.4|32863.3|32860.9|32872.8|32870.4|32841.8|32839.4|758
1680205200000|2023-03-30 19:40:00|32863.8|32861.4|32855.3|32852.9|32867.8|32865.4|32849.8|32847.4|631
1680205500000|2023-03-30 19:45:00|32854.8|32852.4|32839.8|32837.4|32855.3|32852.9|32836.8|32834.4|702
1680205800000|2023-03-30 19:50:00|32845.3|32842.9|32853.8|32851.4|32867.3|32864.9|32845.3|32842.9|1145
1680206100000|2023-03-30 19:55:00|32854.3|32851.9|32862.8|32860.4|32876.8|32874.4|32849.8|32847.4|2733
1680206400000|2023-03-30 20:00:00|32863.8|32861.4|32862|32857.2|32874|32869.2|32859|32854.2|860
1680206700000|2023-03-30 20:05:00|32862.5|32857.7|32865.5|32860.7|32868|32863.2|32858|32853.2|323
1680207000000|2023-03-30 20:10:00|32865|32860.2|32863.5|32858.7|32868|32863.2|32862.5|32857.7|311
1680207300000|2023-03-30 20:15:00|32863|32858.2|32866.5|32861.7|32867.5|32862.7|32862|32857.2|102
1680207600000|2023-03-30 20:20:00|32867|32862.2|32876.5|32871.7|32876.5|32871.7|32866|32861.2|231
1680207900000|2023-03-30 20:25:00|32876|32871.2|32876|32871.2|32884|32879.2|32875|32870.2|284
1680208200000|2023-03-30 20:30:00|32875.5|32870.7|32882.5|32877.7|32884.5|32879.7|32875.5|32870.7|282
1680208500000|2023-03-30 20:35:00|32882|32877.2|32887.5|32882.7|32889|32884.2|32881|32876.2|235
1680208800000|2023-03-30 20:40:00|32886.5|32881.7|32885.5|32880.7|32888|32883.2|32883|32878.2|197
1680209100000|2023-03-30 20:45:00|32886|32881.2|32874|32869.2|32886|32881.2|32872|32867.2|211
1680209400000|2023-03-30 20:50:00|32874.5|32869.7|32874|32869.2|32875.5|32870.7|32873|32868.2|143
1680209700000|2023-03-30 20:55:00|32874.5|32869.7|32873.7|32863.9|32877|32872.2|32869|32862.6|83
1680210000000|2023-03-30 21:00:00|32873.6|32863.8|32871.7|32861.9|32874.1|32864.3|32871.7|32861.9|0
1680210300000|2023-03-30 21:05:00|32872.2|32862.4|32871.3|32861.5|32872.4|32862.6|32870.2|32860.4|0
1680210600000|2023-03-30 21:10:00|32870.7|32860.9|32870|32860.2|32872.8|32863|32869.5|32859.7|0
1680210900000|2023-03-30 21:15:00|32869.9|32860.1|32873.9|32864.1|32874.2|32864.4|32869.9|32860.1|0
1680211200000|2023-03-30 21:20:00|32871.2|32861.4|32873.9|32864.1|32874.3|32864.5|32870.1|32860.3|0
1680211500000|2023-03-30 21:25:00|32874|32864.2|32873.8|32864|32875.4|32865.6|32873.6|32863.8|0
1680211800000|2023-03-30 21:30:00|32873.5|32863.7|32874.6|32864.8|32874.6|32864.8|32872.9|32863.1|0
1680212100000|2023-03-30 21:35:00|32874.9|32865.1|32874.9|32865.1|32875.7|32865.9|32874.9|32865.1|0
1680212400000|2023-03-30 21:40:00|32875.1|32865.3|32874.4|32864.6|32875.1|32865.3|32874.3|32864.5|0
1680212700000|2023-03-30 21:45:00|32873.8|32864|32871.6|32861.8|32873.8|32864|32869.8|32860|0
1680213000000|2023-03-30 21:50:00|32872.3|32862.5|32868.5|32858.7|32872.3|32862.5|32867.8|32858|0
1680213300000|2023-03-30 21:55:00|32868.2|32858.4|32862.8|32853|32871.1|32861.3|32862.4|32852.6|0
1680213600000|2023-03-30 22:00:00|32857.5|32852.7|32845|32840.2|32857.5|32852.7|32838|32833.2|105
1680213900000|2023-03-30 22:05:00|32844.5|32839.7|32848.5|32843.7|32852|32847.2|32844|32839.2|61
1680214200000|2023-03-30 22:10:00|32848|32843.2|32844|32839.2|32850.5|32845.7|32843.5|32838.7|31
1680214500000|2023-03-30 22:15:00|32843.5|32838.7|32845.5|32840.7|32849|32844.2|32842|32837.2|142
1680214800000|2023-03-30 22:20:00|32846|32841.2|32840.5|32835.7|32846|32841.2|32840.5|32835.7|12
1680215100000|2023-03-30 22:25:00|32841.5|32836.7|32844.5|32839.7|32845.5|32840.7|32837.5|32832.7|50
1680215400000|2023-03-30 22:30:00|32845|32840.2|32849.5|32844.7|32856|32851.2|32844.5|32839.7|71
1680215700000|2023-03-30 22:35:00|32850|32845.2|32860.5|32855.7|32860.5|32855.7|32849.5|32844.7|32
1680216000000|2023-03-30 22:40:00|32860|32855.2|32861|32856.2|32862.5|32857.7|32851.5|32846.7|76
1680216300000|2023-03-30 22:45:00|32861.5|32856.7|32855.5|32850.7|32862.5|32857.7|32853|32848.2|96
1680216600000|2023-03-30 22:50:00|32855|32850.2|32858.5|32853.7|32862|32857.2|32854.5|32849.7|44
1680216900000|2023-03-30 22:55:00|32859.5|32854.7|32858.5|32853.7|32861.5|32856.7|32857.5|32852.7|35
1680217200000|2023-03-30 23:00:00|32859|32854.2|32867.5|32862.7|32868|32863.2|32858.5|32853.7|86
1680217500000|2023-03-30 23:05:00|32866.5|32861.7|32869.5|32864.7|32870.5|32865.7|32866.5|32861.7|29
1680217800000|2023-03-30 23:10:00|32870|32865.2|32876|32871.2|32877.5|32872.7|32869.5|32864.7|83
1680218100000|2023-03-30 23:15:00|32876.5|32871.7|32880|32875.2|32882|32877.2|32875|32870.2|50
1680218400000|2023-03-30 23:20:00|32880.5|32875.7|32877|32872.2|32881.5|32876.7|32874.5|32869.7|47
1680218700000|2023-03-30 23:25:00|32876.5|32871.7|32875.5|32870.7|32878.5|32873.7|32874.5|32869.7|39
1680219000000|2023-03-30 23:30:00|32875|32870.2|32874|32869.2|32877.5|32872.7|32872.5|32867.7|77
1680219300000|2023-03-30 23:35:00|32874.5|32869.7|32881.5|32876.7|32883.5|32878.7|32874|32869.2|62
1680219600000|2023-03-30 23:40:00|32882|32877.2|32878|32873.2|32882|32877.2|32877|32872.2|37
1680219900000|2023-03-30 23:45:00|32878.5|32873.7|32886|32881.2|32888.5|32883.7|32878|32873.2|67
1680220200000|2023-03-30 23:50:00|32885.5|32880.7|32891|32886.2|32892.5|32887.7|32885|32880.2|30
1680220500000|2023-03-30 23:55:00|32890.5|32885.7|32895.5|32890.7|32900.5|32895.7|32890.5|32885.7|131
1680220800000|2023-03-31 00:00:00|32895|32890.2|32897.5|32892.7|32914.5|32909.7|32891.5|32886.7|282
1680221100000|2023-03-31 00:05:00|32898|32893.2|32906.5|32901.7|32910|32905.2|32896|32891.2|135
1680221400000|2023-03-31 00:10:00|32907|32902.2|32909.5|32904.7|32913.5|32908.7|32902|32897.2|139
1680221700000|2023-03-31 00:15:00|32910|32905.2|32910.5|32905.7|32913|32908.2|32904.5|32899.7|192
1680222000000|2023-03-31 00:20:00|32911|32906.2|32909.5|32904.7|32913|32908.2|32904.5|32899.7|99
1680222300000|2023-03-31 00:25:00|32910|32905.2|32917|32912.2|32918.5|32913.7|32903.5|32898.7|152
1680222600000|2023-03-31 00:30:00|32916|32911.2|32936.5|32931.7|32939|32934.2|32913|32908.2|397
1680222900000|2023-03-31 00:35:00|32936|32931.2|32930|32925.2|32941|32936.2|32927.5|32922.7|172
1680223200000|2023-03-31 00:40:00|32929.5|32924.7|32929|32924.2|32935|32930.2|32925.5|32920.7|137
1680223500000|2023-03-31 00:45:00|32930|32925.2|32938.5|32933.7|32940|32935.2|32929|32924.2|212
1680223800000|2023-03-31 00:50:00|32938|32933.2|32929.5|32924.7|32938.5|32933.7|32928|32923.2|275
1680224100000|2023-03-31 00:55:00|32929|32924.2|32930|32925.2|32933|32928.2|32925|32920.2|152
1680224400000|2023-03-31 01:00:00|32931|32926.2|32928|32923.2|32931.5|32926.7|32925|32920.2|131
1680224700000|2023-03-31 01:05:00|32927.5|32922.7|32934.5|32929.7|32935|32930.2|32927.5|32922.7|95
1680225000000|2023-03-31 01:10:00|32934|32929.2|32931|32926.2|32934.5|32929.7|32929.5|32924.7|92
1680225300000|2023-03-31 01:15:00|32931.5|32926.7|32932|32927.2|32936|32931.2|32931|32926.2|105
1680225600000|2023-03-31 01:20:00|32931.5|32926.7|32931.5|32926.7|32934|32929.2|32927|32922.2|149
1680225900000|2023-03-31 01:25:00|32932.5|32927.7|32932|32927.2|32936|32931.2|32930|32925.2|104
1680226200000|2023-03-31 01:30:00|32932.5|32927.7|32936.5|32931.7|32940|32935.2|32931|32926.2|189
1680226500000|2023-03-31 01:35:00|32936|32931.2|32939|32934.2|32941|32936.2|32930.5|32925.7|117
1680226800000|2023-03-31 01:40:00|32939.5|32934.7|32927|32922.2|32939.5|32934.7|32926.5|32921.7|177
1680227100000|2023-03-31 01:45:00|32926.5|32921.7|32926|32921.2|32928|32923.2|32920|32915.2|209
1680227400000|2023-03-31 01:50:00|32926.5|32921.7|32923|32918.2|32928|32923.2|32921|32916.2|125
1680227700000|2023-03-31 01:55:00|32923.5|32918.7|32920|32915.2|32930|32925.2|32919|32914.2|104
1680228000000|2023-03-31 02:00:00|32921|32916.2|32920.5|32915.7|32926|32921.2|32917.5|32912.7|115
1680228300000|2023-03-31 02:05:00|32921|32916.2|32923|32918.2|32925|32920.2|32920.5|32915.7|107
1680228600000|2023-03-31 02:10:00|32922|32917.2|32926.5|32921.7|32927|32922.2|32921.5|32916.7|105
1680228900000|2023-03-31 02:15:00|32926|32921.2|32928|32923.2|32929|32924.2|32926|32921.2|66
1680229200000|2023-03-31 02:20:00|32927.5|32922.7|32923.5|32918.7|32928|32923.2|32921.5|32916.7|85
1680229500000|2023-03-31 02:25:00|32924|32919.2|32926|32921.2|32926|32921.2|32922|32917.2|55
1680229800000|2023-03-31 02:30:00|32927|32922.2|32922|32917.2|32930|32925.2|32922|32917.2|68
1680230100000|2023-03-31 02:35:00|32921.5|32916.7|32923|32918.2|32925.5|32920.7|32921|32916.2|39
1680230400000|2023-03-31 02:40:00|32922.5|32917.7|32914.5|32909.7|32925|32920.2|32914.5|32909.7|92
1680230700000|2023-03-31 02:45:00|32915|32910.2|32913.5|32908.7|32919.5|32914.7|32912|32907.2|57
1680231000000|2023-03-31 02:50:00|32913|32908.2|32917|32912.2|32919|32914.2|32912|32907.2|59
1680231300000|2023-03-31 02:55:00|32916.5|32911.7|32916.5|32911.7|32920|32915.2|32916|32911.2|50
1680231600000|2023-03-31 03:00:00|32917|32912.2|32908|32903.2|32918|32913.2|32906|32901.2|168
1680231900000|2023-03-31 03:05:00|32907|32902.2|32910.5|32905.7|32911|32906.2|32906.5|32901.7|73
1680232200000|2023-03-31 03:10:00|32911|32906.2|32908.5|32903.7|32912|32907.2|32906.5|32901.7|56
1680232500000|2023-03-31 03:15:00|32909|32904.2|32911|32906.2|32911.5|32906.7|32907|32902.2|73
1680232800000|2023-03-31 03:20:00|32910.5|32905.7|32910|32905.2|32912.5|32907.7|32908.5|32903.7|32
1680233100000|2023-03-31 03:25:00|32909.5|32904.7|32909.5|32904.7|32912.5|32907.7|32907|32902.2|70
1680233400000|2023-03-31 03:30:00|32910|32905.2|32917.5|32912.7|32918.5|32913.7|32909.5|32904.7|76
1680233700000|2023-03-31 03:35:00|32917|32912.2|32919|32914.2|32920|32915.2|32916|32911.2|89
1680234000000|2023-03-31 03:40:00|32918.5|32913.7|32921|32916.2|32923|32918.2|32918.5|32913.7|63
1680234300000|2023-03-31 03:45:00|32922|32917.2|32922.5|32917.7|32924.5|32919.7|32921|32916.2|48
1680234600000|2023-03-31 03:50:00|32923|32918.2|32925|32920.2|32926|32921.2|32922.5|32917.7|74
1680234900000|2023-03-31 03:55:00|32924.5|32919.7|32920.5|32915.7|32926|32921.2|32918.5|32913.7|51
1680235200000|2023-03-31 04:00:00|32921|32916.2|32923|32918.2|32923.5|32918.7|32919|32914.2|71
1680235500000|2023-03-31 04:05:00|32924|32919.2|32923|32918.2|32924|32919.2|32920.5|32915.7|39
1680235800000|2023-03-31 04:10:00|32924.5|32919.7|32924.5|32919.7|32928|32923.2|32924|32919.2|63
1680236100000|2023-03-31 04:15:00|32925|32920.2|32929|32924.2|32929|32924.2|32924|32919.2|43
1680236400000|2023-03-31 04:20:00|32928|32923.2|32925.5|32920.7|32928.5|32923.7|32924.5|32919.7|58
1680236700000|2023-03-31 04:25:00|32926|32921.2|32927.5|32922.7|32927.5|32922.7|32923|32918.2|55
1680237000000|2023-03-31 04:30:00|32928|32923.2|32928.5|32923.7|32930|32925.2|32925|32920.2|53
1680237300000|2023-03-31 04:35:00|32928|32923.2|32922|32917.2|32930.5|32925.7|32921.5|32916.7|61
1680237600000|2023-03-31 04:40:00|32921.5|32916.7|32918.5|32913.7|32922|32917.2|32917|32912.2|45
1680237900000|2023-03-31 04:45:00|32919|32914.2|32922.5|32917.7|32923|32918.2|32917.5|32912.7|22
1680238200000|2023-03-31 04:50:00|32922|32917.2|32919.5|32914.7|32923|32918.2|32919|32914.2|25
1680238500000|2023-03-31 04:55:00|32920|32915.2|32917.5|32912.7|32921|32916.2|32915.5|32910.7|37
1680238800000|2023-03-31 05:00:00|32918|32913.2|32907.5|32902.7|32918|32913.2|32905.5|32900.7|163
1680239100000|2023-03-31 05:05:00|32908|32903.2|32900.5|32895.7|32908|32903.2|32895|32890.2|259
1680239400000|2023-03-31 05:10:00|32900|32895.2|32900.5|32895.7|32905|32900.2|32893|32888.2|139
1680239700000|2023-03-31 05:15:00|32900|32895.2|32895.5|32890.7|32904|32899.2|32894.5|32889.7|41
1680240000000|2023-03-31 05:20:00|32896|32891.2|32891|32886.2|32896|32891.2|32889|32884.2|91
1680240300000|2023-03-31 05:25:00|32891.5|32886.7|32882.5|32877.7|32891.5|32886.7|32878.5|32873.7|181
1680240600000|2023-03-31 05:30:00|32882|32877.2|32882|32877.2|32888|32883.2|32880.5|32875.7|60
1680240900000|2023-03-31 05:35:00|32882.5|32877.7|32878.5|32873.7|32883.5|32878.7|32877|32872.2|74
1680241200000|2023-03-31 05:40:00|32879|32874.2|32882|32877.2|32887|32882.2|32878.5|32873.7|62
1680241500000|2023-03-31 05:45:00|32881.5|32876.7|32875|32870.2|32884|32879.2|32875|32870.2|83
1680241800000|2023-03-31 05:50:00|32875.5|32870.7|32874.5|32869.7|32883.5|32878.7|32868.5|32863.7|102
1680242100000|2023-03-31 05:55:00|32874|32869.2|32877|32872.2|32879|32874.2|32872|32867.2|152
1680242400000|2023-03-31 06:00:00|32876.4|32872.8|32872.9|32869.3|32884.4|32880.8|32868.9|32865.3|367
1680242700000|2023-03-31 06:05:00|32872.4|32868.8|32862.9|32859.3|32872.4|32868.8|32858.9|32855.3|309
1680243000000|2023-03-31 06:10:00|32863.4|32859.8|32873.9|32870.3|32884.4|32880.8|32862.4|32858.8|188
1680243300000|2023-03-31 06:15:00|32873.4|32869.8|32874.9|32871.3|32878.4|32874.8|32870.9|32867.3|66
1680243600000|2023-03-31 06:20:00|32874.4|32870.8|32875.9|32872.3|32876.9|32873.3|32870.9|32867.3|61
1680243900000|2023-03-31 06:25:00|32876.4|32872.8|32863.4|32859.8|32880.9|32877.3|32863.4|32859.8|134
1680244200000|2023-03-31 06:30:00|32862.9|32859.3|32878.9|32875.3|32879.4|32875.8|32860.4|32856.8|237
1680244500000|2023-03-31 06:35:00|32879.4|32875.8|32881.4|32877.8|32881.9|32878.3|32871.4|32867.8|108
1680244800000|2023-03-31 06:40:00|32881.9|32878.3|32877.9|32874.3|32882.4|32878.8|32873.9|32870.3|57
1680245100000|2023-03-31 06:45:00|32876.9|32873.3|32865.9|32862.3|32877.4|32873.8|32863.9|32860.3|259
1680245400000|2023-03-31 06:50:00|32866.4|32862.8|32865.9|32862.3|32868.4|32864.8|32863.4|32859.8|75
1680245700000|2023-03-31 06:55:00|32866.4|32862.8|32882.4|32878.8|32883.9|32880.3|32864.4|32860.8|171
1680246000000|2023-03-31 07:00:00|32881.9|32878.3|32889.9|32886.3|32908.9|32905.3|32874.4|32870.8|554
1680246300000|2023-03-31 07:05:00|32889.4|32885.8|32888.9|32885.3|32898.9|32895.3|32877.9|32874.3|274
1680246600000|2023-03-31 07:10:00|32892.9|32889.3|32893.9|32890.3|32903.4|32899.8|32886.4|32882.8|242
1680246900000|2023-03-31 07:15:00|32894.4|32890.8|32873.9|32870.3|32896.4|32892.8|32866.4|32862.8|197
1680247200000|2023-03-31 07:20:00|32873.4|32869.8|32869.9|32866.3|32876.9|32873.3|32863.4|32859.8|346
1680247500000|2023-03-31 07:25:00|32869.4|32865.8|32867.9|32864.3|32879.9|32876.3|32863.4|32859.8|290
1680247800000|2023-03-31 07:30:00|32867.4|32863.8|32861.9|32858.3|32873.4|32869.8|32854.9|32851.3|448
1680248100000|2023-03-31 07:35:00|32862.4|32858.8|32844.9|32841.3|32869.9|32866.3|32844.4|32840.8|441
1680248400000|2023-03-31 07:40:00|32844.4|32840.8|32847.9|32844.3|32851.4|32847.8|32836.4|32832.8|451
1680248700000|2023-03-31 07:45:00|32848.4|32844.8|32841.4|32837.8|32850.4|32846.8|32829.9|32826.3|339
1680249000000|2023-03-31 07:50:00|32840.9|32837.3|32829.9|32826.3|32840.9|32837.3|32829.4|32825.8|190
1680249300000|2023-03-31 07:55:00|32830.4|32826.8|32847.9|32844.3|32853.4|32849.8|32827.4|32823.8|381
1680249600000|2023-03-31 08:00:00|32847.4|32843.8|32838.9|32835.3|32848.9|32845.3|32823.4|32819.8|402
1680249900000|2023-03-31 08:05:00|32838.4|32834.8|32834.4|32830.8|32842.4|32838.8|32831.4|32827.8|205
1680250200000|2023-03-31 08:10:00|32833.9|32830.3|32843.9|32840.3|32845.9|32842.3|32832.9|32829.3|190
1680250500000|2023-03-31 08:15:00|32843.4|32839.8|32823.9|32820.3|32844.9|32841.3|32821.9|32818.3|230
1680250800000|2023-03-31 08:20:00|32824.4|32820.8|32846.4|32842.8|32857.4|32853.8|32820.4|32816.8|412
1680251100000|2023-03-31 08:25:00|32846.9|32843.3|32846.9|32843.3|32849.4|32845.8|32838.4|32834.8|161
1680251400000|2023-03-31 08:30:00|32847.4|32843.8|32854.9|32851.3|32861.4|32857.8|32842.4|32838.8|221
1680251700000|2023-03-31 08:35:00|32854.4|32850.8|32851.9|32848.3|32861.9|32858.3|32849.4|32845.8|205
1680252000000|2023-03-31 08:40:00|32852.4|32848.8|32861.9|32858.3|32868.9|32865.3|32851.9|32848.3|147
1680252300000|2023-03-31 08:45:00|32861.4|32857.8|32877.9|32874.3|32878.4|32874.8|32858.4|32854.8|244
1680252600000|2023-03-31 08:50:00|32878.4|32874.8|32872.9|32869.3|32878.9|32875.3|32869.4|32865.8|207
1680252900000|2023-03-31 08:55:00|32872.4|32868.8|32860.9|32857.3|32873.9|32870.3|32859.4|32855.8|157
1680253200000|2023-03-31 09:00:00|32861.9|32858.3|32875.9|32872.3|32877.9|32874.3|32854.9|32851.3|298
1680253500000|2023-03-31 09:05:00|32876.4|32872.8|32896.9|32893.3|32897.4|32893.8|32874.9|32871.3|323
1680253800000|2023-03-31 09:10:00|32897.4|32893.8|32906.9|32903.3|32907.4|32903.8|32895.4|32891.8|241
1680254100000|2023-03-31 09:15:00|32907.4|32903.8|32903.9|32900.3|32910.9|32907.3|32901.9|32898.3|181
1680254400000|2023-03-31 09:20:00|32903.4|32899.8|32910.4|32906.8|32911.9|32908.3|32902.4|32898.8|159
1680254700000|2023-03-31 09:25:00|32910.9|32907.3|32921.4|32917.8|32923.4|32919.8|32907.9|32904.3|299
1680255000000|2023-03-31 09:30:00|32921.9|32918.3|32927.9|32924.3|32929.9|32926.3|32908.4|32904.8|381
1680255300000|2023-03-31 09:35:00|32927.4|32923.8|32919.9|32916.3|32927.9|32924.3|32916.9|32913.3|193
1680255600000|2023-03-31 09:40:00|32919.4|32915.8|32929.9|32926.3|32930.4|32926.8|32919.4|32915.8|188
1680255900000|2023-03-31 09:45:00|32930.4|32926.8|32928.9|32925.3|32937.4|32933.8|32927.9|32924.3|264
1680256200000|2023-03-31 09:50:00|32928.4|32924.8|32917.9|32914.3|32931.4|32927.8|32907.9|32904.3|278
1680256500000|2023-03-31 09:55:00|32918.4|32914.8|32925.4|32921.8|32932.9|32929.3|32911.9|32908.3|190
1680256800000|2023-03-31 10:00:00|32926.4|32922.8|32930.4|32926.8|32933.9|32930.3|32924.4|32920.8|127
1680257100000|2023-03-31 10:05:00|32929.9|32926.3|32920.9|32917.3|32931.4|32927.8|32920.4|32916.8|161
1680257400000|2023-03-31 10:10:00|32920.4|32916.8|32924.9|32921.3|32927.9|32924.3|32914.4|32910.8|120
1680257700000|2023-03-31 10:15:00|32925.4|32921.8|32932.9|32929.3|32935.9|32932.3|32924.9|32921.3|150
1680258000000|2023-03-31 10:20:00|32933.4|32929.8|32933.9|32930.3|32934.4|32930.8|32926.9|32923.3|120
1680258300000|2023-03-31 10:25:00|32933.4|32929.8|32934.9|32931.3|32944.4|32940.8|32933.4|32929.8|195
1680258600000|2023-03-31 10:30:00|32935.4|32931.8|32939.9|32936.3|32945.4|32941.8|32933.4|32929.8|163
1680258900000|2023-03-31 10:35:00|32939.4|32935.8|32946.9|32943.3|32950.4|32946.8|32938.9|32935.3|174
1680259200000|2023-03-31 10:40:00|32947.4|32943.8|32951.9|32948.3|32954.9|32951.3|32945.9|32942.3|250
1680259500000|2023-03-31 10:45:00|32951.4|32947.8|32944.4|32940.8|32952.4|32948.8|32944.4|32940.8|155
1680259800000|2023-03-31 10:50:00|32944.9|32941.3|32940.9|32937.3|32955.4|32951.8|32932.4|32928.8|284
1680260100000|2023-03-31 10:55:00|32940.4|32936.8|32941.4|32937.8|32942.9|32939.3|32937.9|32934.3|119
1680260400000|2023-03-31 11:00:00|32940.9|32937.3|32932.9|32929.3|32942.9|32939.3|32928.4|32924.8|234
1680260700000|2023-03-31 11:05:00|32933.4|32929.8|32932.4|32928.8|32935.9|32932.3|32924.9|32921.3|163
1680261000000|2023-03-31 11:10:00|32931.9|32928.3|32931.9|32928.3|32936.4|32932.8|32928.4|32924.8|145
1680261300000|2023-03-31 11:15:00|32932.4|32928.8|32931.4|32927.8|32936.4|32932.8|32930.9|32927.3|77
1680261600000|2023-03-31 11:20:00|32930.9|32927.3|32925.4|32921.8|32933.9|32930.3|32923.9|32920.3|195
1680261900000|2023-03-31 11:25:00|32924.9|32921.3|32934.9|32931.3|32936.9|32933.3|32924.9|32921.3|199
1680262200000|2023-03-31 11:30:00|32934.4|32930.8|32936.9|32933.3|32952.9|32949.3|32933.9|32930.3|268
1680262500000|2023-03-31 11:35:00|32937.4|32933.8|32942.9|32939.3|32947.4|32943.8|32937.4|32933.8|124
1680262800000|2023-03-31 11:40:00|32942.4|32938.8|32947.9|32944.3|32949.9|32946.3|32939.9|32936.3|153
1680263100000|2023-03-31 11:45:00|32948.4|32944.8|32946.9|32943.3|32950.4|32946.8|32944.4|32940.8|172
1680263400000|2023-03-31 11:50:00|32946.4|32942.8|32933.9|32930.3|32947.9|32944.3|32930.4|32926.8|218
1680263700000|2023-03-31 11:55:00|32933.4|32929.8|32929.4|32925.8|32934.4|32930.8|32922.4|32918.8|154
1680264000000|2023-03-31 12:00:00|32928.9|32925.3|32931.4|32927.8|32935.4|32931.8|32918.9|32915.3|322
1680264300000|2023-03-31 12:05:00|32931.9|32928.3|32933.9|32930.3|32934.9|32931.3|32926.9|32923.3|188
1680264600000|2023-03-31 12:10:00|32934.4|32930.8|32938.4|32934.8|32943.4|32939.8|32932.4|32928.8|304
1680264900000|2023-03-31 12:15:00|32937.9|32934.3|32938.9|32935.3|32946.4|32942.8|32930.4|32926.8|380
1680265200000|2023-03-31 12:20:00|32939.4|32935.8|32944.9|32941.3|32952.4|32948.8|32938.9|32935.3|485
1680265500000|2023-03-31 12:25:00|32944.4|32940.8|32955.9|32952.3|32964.4|32960.8|32942.9|32939.3|444
1680265800000|2023-03-31 12:30:00|32964.4|32960.8|32985.4|32981.8|33011.9|33008.3|32921.4|32917.8|3056
1680266100000|2023-03-31 12:35:00|32985.9|32982.3|32982.9|32979.3|32993.9|32990.3|32968.4|32964.8|811
1680266400000|2023-03-31 12:40:00|32982.4|32978.8|32974.4|32970.8|32991.9|32988.3|32966.9|32963.3|717
1680266700000|2023-03-31 12:45:00|32973.9|32970.3|32972.9|32969.3|32990.4|32986.8|32969.9|32966.3|860
1680267000000|2023-03-31 12:50:00|32970.9|32967.3|32978.9|32975.3|32986.9|32983.3|32963.4|32959.8|542
1680267300000|2023-03-31 12:55:00|32979.9|32976.3|32990.9|32987.3|32993.9|32990.3|32974.9|32971.3|422
1680267600000|2023-03-31 13:00:00|32991.9|32988.3|33009.4|33005.8|33013.4|33009.8|32991.4|32987.8|620
1680267900000|2023-03-31 13:05:00|33008.9|33005.3|33008.9|33005.3|33014.9|33011.3|33003.4|32999.8|548
1680268200000|2023-03-31 13:10:00|33009.4|33005.8|32999.9|32996.3|33009.4|33005.8|32999.4|32995.8|404
1680268500000|2023-03-31 13:15:00|32999.4|32995.8|32993.4|32989.8|33000.4|32996.8|32990.9|32987.3|399
1680268800000|2023-03-31 13:20:00|32993.9|32990.3|32993.9|32990.3|32997.4|32993.8|32986.9|32983.3|648
1680269100000|2023-03-31 13:25:00|32993.4|32989.8|32969.9|32966.3|32993.4|32989.8|32955.4|32951.8|991
1680269400000|2023-03-31 13:30:00|32969.3|32966.9|33020.3|33017.9|33036.8|33034.4|32964.3|32961.9|4730
1680269700000|2023-03-31 13:35:00|33020.8|33018.4|33014.3|33011.9|33026.8|33024.4|32999.8|32997.4|2404
1680270000000|2023-03-31 13:40:00|33014.8|33012.4|33019.8|33017.4|33041.8|33039.4|33002.8|33000.4|1739
1680270300000|2023-03-31 13:45:00|33020.3|33017.9|33023.8|33021.4|33041.3|33038.9|33015.3|33012.9|1549
1680270600000|2023-03-31 13:50:00|33024.9|33022.5|33043.4|33041|33047.9|33045.5|33024.9|33022.5|1523
1680270900000|2023-03-31 13:55:00|33043.9|33041.5|33030.9|33028.5|33052.9|33050.5|33023.4|33021|1089
1680271200000|2023-03-31 14:00:00|33032.9|33030.5|33030.4|33028|33057.4|33055|33022.4|33020|2140
1680271500000|2023-03-31 14:05:00|33030.9|33028.5|33023.9|33021.5|33039.9|33037.5|33019.9|33017.5|811
1680271800000|2023-03-31 14:10:00|33024.4|33022|33016.9|33014.5|33027.4|33025|33010.4|33008|1111
1680272100000|2023-03-31 14:15:00|33016.4|33014|33008.4|33006|33020.9|33018.5|32998.9|32996.5|1005
1680272400000|2023-03-31 14:20:00|33008.6|33006.2|33006.1|33003.7|33014.1|33011.7|32997.1|32994.7|925
1680272700000|2023-03-31 14:25:00|33006.6|33004.2|33015.1|33012.7|33036.6|33034.2|32996.6|32994.2|1637
1680273000000|2023-03-31 14:30:00|33015.6|33013.2|33031.1|33028.7|33044.1|33041.7|33007.6|33005.2|1755
1680273300000|2023-03-31 14:35:00|33031.6|33029.2|33023.1|33020.7|33039.1|33036.7|33014.6|33012.2|1196
1680273600000|2023-03-31 14:40:00|33022.6|33020.2|33036.1|33033.7|33036.1|33033.7|33013.6|33011.2|1007
1680273900000|2023-03-31 14:45:00|33037.1|33034.7|33048.1|33045.7|33054.6|33052.2|33034.1|33031.7|957
1680274200000|2023-03-31 14:50:00|33047.6|33045.2|33031.1|33028.7|33052.1|33049.7|33018.1|33015.7|1240
1680274500000|2023-03-31 14:55:00|33031.6|33029.2|33043.1|33040.7|33048.1|33045.7|33027.6|33025.2|762
1680274800000|2023-03-31 15:00:00|33043.6|33041.2|33048.6|33046.2|33059.6|33057.2|33034.1|33031.7|958
1680275100000|2023-03-31 15:05:00|33049.1|33046.7|33042.1|33039.7|33054.6|33052.2|33036.6|33034.2|618
1680275400000|2023-03-31 15:10:00|33041.6|33039.2|33067.1|33064.7|33067.6|33065.2|33040.1|33037.7|1145
1680275700000|2023-03-31 15:15:00|33069.6|33067.2|33068.1|33065.7|33082.1|33079.7|33057.1|33054.7|1195
1680276000000|2023-03-31 15:20:00|33068.6|33066.2|33111.1|33108.7|33114.6|33112.2|33067.1|33064.7|1668
1680276300000|2023-03-31 15:25:00|33111.6|33109.2|33089.6|33087.2|33121.1|33118.7|33089.1|33086.7|1651
1680276600000|2023-03-31 15:30:00|33090.1|33087.7|33093.1|33090.7|33100.6|33098.2|33086.1|33083.7|1002
1680276900000|2023-03-31 15:35:00|33092.6|33090.2|33088.6|33086.2|33097.6|33095.2|33087.1|33084.7|623
1680277200000|2023-03-31 15:40:00|33088.1|33085.7|33091.1|33088.7|33095.1|33092.7|33083.1|33080.7|594
1680277500000|2023-03-31 15:45:00|33090.6|33088.2|33092.1|33089.7|33102.1|33099.7|33081.1|33078.7|783
1680277800000|2023-03-31 15:50:00|33091.6|33089.2|33100.1|33097.7|33110.6|33108.2|33089.1|33086.7|768
1680278100000|2023-03-31 15:55:00|33099.1|33096.7|33119.1|33116.7|33122.1|33119.7|33099.1|33096.7|1183
1680278400000|2023-03-31 16:00:00|33117.6|33115.2|33142.1|33139.7|33142.6|33140.2|33117.1|33114.7|1351
1680278700000|2023-03-31 16:05:00|33141.1|33138.7|33128.6|33126.2|33142.1|33139.7|33120.6|33118.2|986
1680279000000|2023-03-31 16:10:00|33129.1|33126.7|33146.2|33143.8|33150.2|33147.8|33129.1|33126.7|1153
1680279300000|2023-03-31 16:15:00|33145.7|33143.3|33149.7|33147.3|33157.2|33154.8|33140.2|33137.8|871
1680279600000|2023-03-31 16:20:00|33150.2|33147.8|33164.2|33161.8|33174.2|33171.8|33148.2|33145.8|1485
1680279900000|2023-03-31 16:25:00|33164.7|33162.3|33166.2|33163.8|33181.7|33179.3|33156.2|33153.8|1898
1680280200000|2023-03-31 16:30:00|33166.7|33164.3|33152.2|33149.8|33170.2|33167.8|33147.2|33144.8|943
1680280500000|2023-03-31 16:35:00|33151.7|33149.3|33135.2|33132.8|33154.2|33151.8|33128.7|33126.3|1076
1680280800000|2023-03-31 16:40:00|33134.7|33132.3|33132.2|33129.8|33151.2|33148.8|33128.2|33125.8|1019
1680281100000|2023-03-31 16:45:00|33133.2|33130.8|33130.7|33128.3|33133.2|33130.8|33115.2|33112.8|686
1680281400000|2023-03-31 16:50:00|33131.2|33128.8|33119.2|33116.8|33138.2|33135.8|33118.2|33115.8|556
1680281700000|2023-03-31 16:55:00|33118.7|33116.3|33133.2|33130.8|33136.2|33133.8|33116.7|33114.3|606
1680282000000|2023-03-31 17:00:00|33134.2|33131.8|33131.2|33128.8|33136.2|33133.8|33126.2|33123.8|463
1680282300000|2023-03-31 17:05:00|33130.7|33128.3|33130.8|33128.4|33137.8|33135.4|33114.2|33111.8|1069
1680282600000|2023-03-31 17:10:00|33131.3|33128.9|33122.8|33120.4|33132.3|33129.9|33111.8|33109.4|463
1680282900000|2023-03-31 17:15:00|33122.3|33119.9|33120.3|33117.9|33131.3|33128.9|33105.8|33103.4|1163
1680283200000|2023-03-31 17:20:00|33120.8|33118.4|33116.3|33113.9|33125.8|33123.4|33108.8|33106.4|395
1680283500000|2023-03-31 17:25:00|33115.8|33113.4|33104.3|33101.9|33119.3|33116.9|33102.3|33099.9|423
1680283800000|2023-03-31 17:30:00|33103.8|33101.4|33092.3|33089.9|33106.8|33104.4|33085.8|33083.4|506
1680284100000|2023-03-31 17:35:00|33091.8|33089.4|33100.3|33097.9|33103.8|33101.4|33084.3|33081.9|593
1680284400000|2023-03-31 17:40:00|33100.8|33098.4|33096.8|33094.4|33109.8|33107.4|33090.3|33087.9|501
1680284700000|2023-03-31 17:45:00|33096.3|33093.9|33083.8|33081.4|33098.8|33096.4|33082.8|33080.4|494
1680285000000|2023-03-31 17:50:00|33083.3|33080.9|33081.8|33079.4|33094.8|33092.4|33077.8|33075.4|528
1680285300000|2023-03-31 17:55:00|33082.3|33079.9|33103.8|33101.4|33112.3|33109.9|33073.8|33071.4|1127
1680285600000|2023-03-31 18:00:00|33105.8|33103.4|33128.3|33125.9|33128.3|33125.9|33104.8|33102.4|769
1680285900000|2023-03-31 18:05:00|33128.8|33126.4|33136.3|33133.9|33153.3|33150.9|33125.8|33123.4|1190
1680286200000|2023-03-31 18:10:00|33136.8|33134.4|33133.8|33131.4|33142.3|33139.9|33126.8|33124.4|819
1680286500000|2023-03-31 18:15:00|33132.8|33130.4|33121.8|33119.4|33135.8|33133.4|33119.3|33116.9|498
1680286800000|2023-03-31 18:20:00|33122.6|33120.2|33103.6|33101.2|33128.1|33125.7|33102.6|33100.2|605
1680287100000|2023-03-31 18:25:00|33104.1|33101.7|33104.1|33101.7|33105.1|33102.7|33082.6|33080.2|1014
1680287400000|2023-03-31 18:30:00|33104.6|33102.2|33106.6|33104.2|33110.6|33108.2|33090.1|33087.7|697
1680287700000|2023-03-31 18:35:00|33108.1|33105.7|33107.6|33105.2|33114.6|33112.2|33102.1|33099.7|611
1680288000000|2023-03-31 18:40:00|33107.1|33104.7|33124.6|33122.2|33132.6|33130.2|33104.6|33102.2|704
1680288300000|2023-03-31 18:45:00|33125.6|33123.2|33130.6|33128.2|33132.1|33129.7|33118.6|33116.2|486
1680288600000|2023-03-31 18:50:00|33131.1|33128.7|33134.6|33132.2|33138.1|33135.7|33124.6|33122.2|437
1680288900000|2023-03-31 18:55:00|33134.1|33131.7|33132.6|33130.2|33136.6|33134.2|33113.6|33111.2|827
1680289200000|2023-03-31 19:00:00|33133.1|33130.7|33183.6|33181.2|33190.6|33188.2|33132.1|33129.7|2916
1680289500000|2023-03-31 19:05:00|33184.1|33181.7|33177.6|33175.2|33185.6|33183.2|33158.6|33156.2|1363
1680289800000|2023-03-31 19:10:00|33178.6|33176.2|33175.6|33173.2|33187.6|33185.2|33158.6|33156.2|968
1680290100000|2023-03-31 19:15:00|33174.6|33172.2|33197.6|33195.2|33202.6|33200.2|33173.6|33171.2|1486
1680290400000|2023-03-31 19:20:00|33199.6|33197.2|33246.6|33244.2|33249.1|33246.7|33199.1|33196.7|2113
1680290700000|2023-03-31 19:25:00|33247.1|33244.7|33246.6|33244.2|33258.6|33256.2|33241.1|33238.7|1399
1680291000000|2023-03-31 19:30:00|33245.6|33243.2|33232.1|33229.7|33263.6|33261.2|33226.6|33224.2|1598
1680291300000|2023-03-31 19:35:00|33231.6|33229.2|33198.6|33196.2|33232.6|33230.2|33195.1|33192.7|1741
1680291600000|2023-03-31 19:40:00|33198.5|33196.1|33184.5|33182.1|33205.5|33203.1|33184|33181.6|1126
1680291900000|2023-03-31 19:45:00|33185|33182.6|33195.5|33193.1|33205.5|33203.1|33180|33177.6|1150
1680292200000|2023-03-31 19:50:00|33197|33194.6|33225.5|33223.1|33227|33224.6|33184.5|33182.1|1655
1680292500000|2023-03-31 19:55:00|33225|33222.6|33268|33265.6|33291|33288.6|33225|33222.6|5375
1680292800000|2023-03-31 20:00:00|33269.5|33267.1|33277.7|33272.9|33282.2|33277.4|33256.2|33251.4|1123
1680293100000|2023-03-31 20:05:00|33276.7|33271.9|33280.2|33275.4|33288.7|33283.9|33275.7|33270.9|605
1680293400000|2023-03-31 20:10:00|33279.7|33274.9|33280.2|33275.4|33285.2|33280.4|33273.7|33268.9|550
1680293700000|2023-03-31 20:15:00|33280.7|33275.9|33277.2|33272.4|33284.2|33279.4|33276.2|33271.4|191
1680294000000|2023-03-31 20:20:00|33276.7|33271.9|33288.2|33283.4|33290.7|33285.9|33276.2|33271.4|276
1680294300000|2023-03-31 20:25:00|33289.7|33284.9|33293.7|33288.9|33294.2|33289.4|33286.2|33281.4|291
1680294600000|2023-03-31 20:30:00|33292.7|33287.9|33320.2|33315.4|33320.2|33315.4|33292.7|33287.9|709
1680294900000|2023-03-31 20:35:00|33318.7|33313.9|33327.2|33322.4|33333.2|33328.4|33315.7|33310.9|441
1680295200000|2023-03-31 20:40:00|33326.7|33321.9|33346.2|33341.4|33346.2|33341.4|33325.7|33320.9|434
1680295500000|2023-03-31 20:45:00|33345.2|33340.4|33352.2|33347.4|33360.7|33355.9|33344.2|33339.4|293
1680295800000|2023-03-31 20:50:00|33352.7|33347.9|33349.7|33344.9|33354.7|33349.9|33346.2|33341.4|352
1680296100000|2023-03-31 20:55:00|33349.2|33344.4|33338.2|33328.4|33353.2|33348.4|33332.2|33326.7|430
1680472800000|2023-04-02 22:00:00|33285.2|33280.4|33287.7|33282.9|33301.7|33296.9|33259.2|33254.4|665
1680473100000|2023-04-02 22:05:00|33288.2|33283.4|33267.7|33262.9|33298.2|33293.4|33267.7|33262.9|233
1680473400000|2023-04-02 22:10:00|33268.2|33263.4|33269.2|33264.4|33279.2|33274.4|33255.2|33250.4|587
1680473700000|2023-04-02 22:15:00|33269.7|33264.9|33270.7|33265.9|33280.2|33275.4|33260.7|33255.9|155
1680474000000|2023-04-02 22:20:00|33269.7|33264.9|33270.7|33265.9|33275.2|33270.4|33264.7|33259.9|67
1680474300000|2023-04-02 22:25:00|33271.2|33266.4|33266.2|33261.4|33282.2|33277.4|33262.2|33257.4|352
1680474600000|2023-04-02 22:30:00|33265.7|33260.9|33271.7|33266.9|33275.2|33270.4|33258.2|33253.4|169
1680474900000|2023-04-02 22:35:00|33272.7|33267.9|33296.7|33291.9|33306.2|33301.4|33270.2|33265.4|318
1680475200000|2023-04-02 22:40:00|33297.2|33292.4|33305.7|33300.9|33306.7|33301.9|33293.2|33288.4|79
1680475500000|2023-04-02 22:45:00|33306.7|33301.9|33306.2|33301.4|33307.2|33302.4|33300.2|33295.4|70
1680475800000|2023-04-02 22:50:00|33305.7|33300.9|33321.2|33316.4|33324.2|33319.4|33305.2|33300.4|135
1680476100000|2023-04-02 22:55:00|33320.7|33315.9|33316.7|33311.9|33321.2|33316.4|33310.7|33305.9|78
1680476400000|2023-04-02 23:00:00|33317.2|33312.4|33316.2|33311.4|33318.7|33313.9|33313.7|33308.9|31
1680476700000|2023-04-02 23:05:00|33316.7|33311.9|33314.2|33309.4|33320.2|33315.4|33313.7|33308.9|39
1680477000000|2023-04-02 23:10:00|33314.7|33309.9|33303.2|33298.4|33320.7|33315.9|33303.2|33298.4|108
1680477300000|2023-04-02 23:15:00|33302.7|33297.9|33319.7|33314.9|33320.2|33315.4|33302.7|33297.9|78
1680477600000|2023-04-02 23:20:00|33320.2|33315.4|33316.2|33311.4|33321.7|33316.9|33312.2|33307.4|38
1680477900000|2023-04-02 23:25:00|33316.7|33311.9|33318.2|33313.4|33322.2|33317.4|33312.2|33307.4|47
1680478200000|2023-04-02 23:30:00|33317.2|33312.4|33313.7|33308.9|33322.7|33317.9|33312.7|33307.9|137
1680478500000|2023-04-02 23:35:00|33312.2|33307.4|33310.7|33305.9|33315.2|33310.4|33307.7|33302.9|83
1680478800000|2023-04-02 23:40:00|33311.2|33306.4|33314.2|33309.4|33325.2|33320.4|33308.2|33303.4|172
1680479100000|2023-04-02 23:45:00|33314.7|33309.9|33311.2|33306.4|33317.2|33312.4|33308.2|33303.4|128
1680479400000|2023-04-02 23:50:00|33310.7|33305.9|33298.2|33293.4|33310.7|33305.9|33293.7|33288.9|186
1680479700000|2023-04-02 23:55:00|33297.2|33292.4|33304.2|33299.4|33306.2|33301.4|33292.7|33287.9|121
1680480000000|2023-04-03 00:00:00|33304.7|33299.9|33276.7|33271.9|33305.2|33300.4|33272.7|33267.9|335
1680480300000|2023-04-03 00:05:00|33277.2|33272.4|33264.7|33259.9|33279.7|33274.9|33253.7|33248.9|365
1680480600000|2023-04-03 00:10:00|33265.2|33260.4|33274.2|33269.4|33275.2|33270.4|33259.2|33254.4|165
1680480900000|2023-04-03 00:15:00|33273.7|33268.9|33277.7|33272.9|33279.7|33274.9|33260.7|33255.9|307
1680481200000|2023-04-03 00:20:00|33278.2|33273.4|33281.7|33276.9|33283.7|33278.9|33274.7|33269.9|133
1680481500000|2023-04-03 00:25:00|33282.2|33277.4|33292.2|33287.4|33293.2|33288.4|33278.7|33273.9|161
1680481800000|2023-04-03 00:30:00|33291.7|33286.9|33312.2|33307.4|33315.2|33310.4|33289.2|33284.4|211
1680482100000|2023-04-03 00:35:00|33312.7|33307.9|33302.2|33297.4|33317.2|33312.4|33296.7|33291.9|230
1680482400000|2023-04-03 00:40:00|33301.7|33296.9|33305.7|33300.9|33317.2|33312.4|33298.7|33293.9|104
1680482700000|2023-04-03 00:45:00|33306.2|33301.4|33299.7|33294.9|33310.7|33305.9|33297.7|33292.9|162
1680483000000|2023-04-03 00:50:00|33299.2|33294.4|33305.2|33300.4|33309.7|33304.9|33299.2|33294.4|190
1680483300000|2023-04-03 00:55:00|33304.7|33299.9|33313.2|33308.4|33315.2|33310.4|33304.2|33299.4|208
1680483600000|2023-04-03 01:00:00|33313.7|33308.9|33310.2|33305.4|33323.2|33318.4|33309.2|33304.4|199
1680483900000|2023-04-03 01:05:00|33309.7|33304.9|33289.2|33284.4|33312.2|33307.4|33282.2|33277.4|162
1680484200000|2023-04-03 01:10:00|33289.7|33284.9|33297.2|33292.4|33300.7|33295.9|33287.7|33282.9|79
1680484500000|2023-04-03 01:15:00|33296.7|33291.9|33310.2|33305.4|33311.2|33306.4|33296.7|33291.9|90
1680484800000|2023-04-03 01:20:00|33310.7|33305.9|33318.2|33313.4|33319.2|33314.4|33296.7|33291.9|93
1680485100000|2023-04-03 01:25:00|33317.2|33312.4|33305.7|33300.9|33322.2|33317.4|33302.7|33297.9|79
1680485400000|2023-04-03 01:30:00|33306.2|33301.4|33308.2|33303.4|33312.2|33307.4|33299.2|33294.4|90
1680485700000|2023-04-03 01:35:00|33307.7|33302.9|33298.2|33293.4|33315.7|33310.9|33294.2|33289.4|79
1680486000000|2023-04-03 01:40:00|33298.7|33293.9|33284.2|33279.4|33303.2|33298.4|33280.2|33275.4|107
1680486300000|2023-04-03 01:45:00|33283.7|33278.9|33284.7|33279.9|33285.7|33280.9|33269.2|33264.4|165
1680486600000|2023-04-03 01:50:00|33284.2|33279.4|33282.2|33277.4|33291.7|33286.9|33277.2|33272.4|129
1680486900000|2023-04-03 01:55:00|33281.7|33276.9|33275.2|33270.4|33288.2|33283.4|33274.7|33269.9|76
1680487200000|2023-04-03 02:00:00|33274.7|33269.9|33278.7|33273.9|33281.7|33276.9|33274.7|33269.9|83
1680487500000|2023-04-03 02:05:00|33279.2|33274.4|33277.2|33272.4|33281.2|33276.4|33267.7|33262.9|160
1680487800000|2023-04-03 02:10:00|33276.7|33271.9|33279.2|33274.4|33282.2|33277.4|33273.2|33268.4|49
1680488100000|2023-04-03 02:15:00|33278.7|33273.9|33286.2|33281.4|33287.2|33282.4|33276.7|33271.9|63
1680488400000|2023-04-03 02:20:00|33285.7|33280.9|33281.2|33276.4|33285.7|33280.9|33273.7|33268.9|67
1680488700000|2023-04-03 02:25:00|33280.7|33275.9|33280.2|33275.4|33284.7|33279.9|33277.2|33272.4|48
1680489000000|2023-04-03 02:30:00|33279.7|33274.9|33283.2|33278.4|33283.2|33278.4|33274.7|33269.9|68
1680489300000|2023-04-03 02:35:00|33282.7|33277.9|33280.2|33275.4|33282.7|33277.9|33274.7|33269.9|46
1680489600000|2023-04-03 02:40:00|33279.7|33274.9|33284.2|33279.4|33286.2|33281.4|33279.7|33274.9|35
1680489900000|2023-04-03 02:45:00|33283.7|33278.9|33277.2|33272.4|33283.7|33278.9|33275.7|33270.9|65
1680490200000|2023-04-03 02:50:00|33276.7|33271.9|33275.7|33270.9|33278.2|33273.4|33268.7|33263.9|78
1680490500000|2023-04-03 02:55:00|33275.2|33270.4|33277.2|33272.4|33280.2|33275.4|33272.2|33267.4|56
1680490800000|2023-04-03 03:00:00|33277.7|33272.9|33286.2|33281.4|33286.2|33281.4|33275.7|33270.9|61
1680491100000|2023-04-03 03:05:00|33285.7|33280.9|33286.7|33281.9|33289.7|33284.9|33284.2|33279.4|39
1680491400000|2023-04-03 03:10:00|33287.2|33282.4|33282.2|33277.4|33287.7|33282.9|33280.7|33275.9|58
1680491700000|2023-04-03 03:15:00|33281.7|33276.9|33286.2|33281.4|33289.7|33284.9|33281.2|33276.4|95
1680492000000|2023-04-03 03:20:00|33286.7|33281.9|33285.7|33280.9|33292.7|33287.9|33284.7|33279.9|151
1680492300000|2023-04-03 03:25:00|33285.2|33280.4|33284.2|33279.4|33288.2|33283.4|33282.2|33277.4|44
1680492600000|2023-04-03 03:30:00|33283.7|33278.9|33274.7|33269.9|33283.7|33278.9|33269.2|33264.4|107
1680492900000|2023-04-03 03:35:00|33274.2|33269.4|33267.2|33262.4|33276.2|33271.4|33265.7|33260.9|105
1680493200000|2023-04-03 03:40:00|33266.7|33261.9|33266.2|33261.4|33267.2|33262.4|33262.7|33257.9|68
1680493500000|2023-04-03 03:45:00|33266.7|33261.9|33269.7|33264.9|33269.7|33264.9|33263.7|33258.9|58
1680493800000|2023-04-03 03:50:00|33270.2|33265.4|33269.2|33264.4|33270.2|33265.4|33263.7|33258.9|59
1680494100000|2023-04-03 03:55:00|33269.7|33264.9|33266.2|33261.4|33271.7|33266.9|33266.2|33261.4|44
1680494400000|2023-04-03 04:00:00|33265.7|33260.9|33270.2|33265.4|33271.2|33266.4|33265.7|33260.9|72
1680494700000|2023-04-03 04:05:00|33270.7|33265.9|33272.2|33267.4|33275.7|33270.9|33269.7|33264.9|54
1680495000000|2023-04-03 04:10:00|33271.7|33266.9|33281.2|33276.4|33282.2|33277.4|33270.2|33265.4|84
1680495300000|2023-04-03 04:15:00|33280.7|33275.9|33277.2|33272.4|33282.7|33277.9|33276.7|33271.9|60
1680495600000|2023-04-03 04:20:00|33276.7|33271.9|33279.7|33274.9|33279.7|33274.9|33275.2|33270.4|27
1680495900000|2023-04-03 04:25:00|33279.2|33274.4|33274.7|33269.9|33279.7|33274.9|33274.2|33269.4|52
1680496200000|2023-04-03 04:30:00|33275.2|33270.4|33278.2|33273.4|33279.2|33274.4|33274.2|33269.4|44
1680496500000|2023-04-03 04:35:00|33278.7|33273.9|33285.7|33280.9|33287.2|33282.4|33278.2|33273.4|61
1680496800000|2023-04-03 04:40:00|33286.7|33281.9|33284.2|33279.4|33288.2|33283.4|33282.2|33277.4|57
1680497100000|2023-04-03 04:45:00|33283.7|33278.9|33286.7|33281.9|33286.7|33281.9|33280.2|33275.4|44
1680497400000|2023-04-03 04:50:00|33286.2|33281.4|33285.7|33280.9|33287.2|33282.4|33275.7|33270.9|91
1680497700000|2023-04-03 04:55:00|33286.2|33281.4|33286.2|33281.4|33288.7|33283.9|33283.7|33278.9|40
1680498000000|2023-04-03 05:00:00|33285.7|33280.9|33280.2|33275.4|33286.7|33281.9|33276.7|33271.9|68
1680498300000|2023-04-03 05:05:00|33280.7|33275.9|33279.7|33274.9|33284.2|33279.4|33278.2|33273.4|52
1680498600000|2023-04-03 05:10:00|33279.2|33274.4|33275.2|33270.4|33279.7|33274.9|33270.7|33265.9|75
1680498900000|2023-04-03 05:15:00|33274.7|33269.9|33282.2|33277.4|33283.2|33278.4|33273.7|33268.9|41
1680499200000|2023-04-03 05:20:00|33282.7|33277.9|33285.2|33280.4|33288.2|33283.4|33281.7|33276.9|92
1680499500000|2023-04-03 05:25:00|33284.7|33279.9|33281.7|33276.9|33286.7|33281.9|33279.7|33274.9|36
1680499800000|2023-04-03 05:30:00|33282.2|33277.4|33280.7|33275.9|33283.7|33278.9|33277.2|33272.4|108
1680500100000|2023-04-03 05:35:00|33281.2|33276.4|33284.2|33279.4|33285.2|33280.4|33279.2|33274.4|27
1680500400000|2023-04-03 05:40:00|33283.7|33278.9|33273.2|33268.4|33286.7|33281.9|33273.2|33268.4|67
1680500700000|2023-04-03 05:45:00|33272.7|33267.9|33265.7|33260.9|33273.2|33268.4|33259.7|33254.9|134
1680501000000|2023-04-03 05:50:00|33266.2|33261.4|33263.2|33258.4|33270.7|33265.9|33262.7|33257.9|104
1680501300000|2023-04-03 05:55:00|33264.2|33259.4|33269.2|33264.4|33269.2|33264.4|33258.7|33253.9|160
1680501600000|2023-04-03 06:00:00|33268.6|33265|33276.6|33273|33280.1|33276.5|33257.1|33253.5|264
1680501900000|2023-04-03 06:05:00|33276.1|33272.5|33283.6|33280|33288.6|33285|33274.1|33270.5|150
1680502200000|2023-04-03 06:10:00|33284.1|33280.5|33290.6|33287|33301.6|33298|33282.1|33278.5|262
1680502500000|2023-04-03 06:15:00|33291.1|33287.5|33286.6|33283|33293.6|33290|33278.1|33274.5|169
1680502800000|2023-04-03 06:20:00|33286.1|33282.5|33275.6|33272|33290.1|33286.5|33272.1|33268.5|81
1680503100000|2023-04-03 06:25:00|33275.1|33271.5|33276.6|33273|33281.1|33277.5|33274.1|33270.5|94
1680503400000|2023-04-03 06:30:00|33277.6|33274|33298.6|33295|33298.6|33295|33276.6|33273|115
1680503700000|2023-04-03 06:35:00|33298.1|33294.5|33289.6|33286|33300.6|33297|33283.1|33279.5|166
1680504000000|2023-04-03 06:40:00|33289.1|33285.5|33292.6|33289|33295.6|33292|33288.1|33284.5|65
1680504300000|2023-04-03 06:45:00|33292.1|33288.5|33300.6|33297|33306.1|33302.5|33291.6|33288|162
1680504600000|2023-04-03 06:50:00|33300.1|33296.5|33299.6|33296|33305.6|33302|33298.1|33294.5|71
1680504900000|2023-04-03 06:55:00|33299.1|33295.5|33339.1|33335.5|33339.1|33335.5|33299.1|33295.5|386
1680505200000|2023-04-03 07:00:00|33342.1|33338.5|33322.6|33319|33342.6|33339|33301.6|33298|899
1680505500000|2023-04-03 07:05:00|33321.6|33318|33335.6|33332|33340.6|33337|33307.1|33303.5|331
1680505800000|2023-04-03 07:10:00|33335.1|33331.5|33344.6|33341|33357.6|33354|33324.6|33321|362
1680506100000|2023-04-03 07:15:00|33345.1|33341.5|33338.6|33335|33350.6|33347|33326.1|33322.5|340
1680506400000|2023-04-03 07:20:00|33339.1|33335.5|33343.1|33339.5|33343.1|33339.5|33324.6|33321|241
1680506700000|2023-04-03 07:25:00|33342.6|33339|33333.6|33330|33343.6|33340|33328.6|33325|227
1680507000000|2023-04-03 07:30:00|33333.1|33329.5|33353.6|33350|33361.1|33357.5|33325.6|33322|287
1680507300000|2023-04-03 07:35:00|33353.1|33349.5|33358.6|33355|33368.6|33365|33338.1|33334.5|389
1680507600000|2023-04-03 07:40:00|33359.1|33355.5|33353.6|33350|33363.6|33360|33349.6|33346|109
1680507900000|2023-04-03 07:45:00|33353.1|33349.5|33364.6|33361|33364.6|33361|33348.6|33345|192
1680508200000|2023-04-03 07:50:00|33365.1|33361.5|33375.6|33372|33379.6|33376|33365.1|33361.5|266
1680508500000|2023-04-03 07:55:00|33377.6|33374|33386.6|33383|33390.6|33387|33372.6|33369|400
1680508800000|2023-04-03 08:00:00|33387.6|33384|33382.1|33378.5|33400.1|33396.5|33375.6|33372|516
1680509100000|2023-04-03 08:05:00|33381.6|33378|33376.6|33373|33393.6|33390|33371.1|33367.5|338
1680509400000|2023-04-03 08:10:00|33376.1|33372.5|33369.6|33366|33384.1|33380.5|33357.6|33354|362
1680509700000|2023-04-03 08:15:00|33370.1|33366.5|33363.6|33360|33375.6|33372|33354.6|33351|266
1680510000000|2023-04-03 08:20:00|33363.1|33359.5|33351.6|33348|33366.6|33363|33351.1|33347.5|268
1680510300000|2023-04-03 08:25:00|33351.1|33347.5|33342.6|33339|33351.1|33347.5|33335.1|33331.5|407
1680510600000|2023-04-03 08:30:00|33343.1|33339.5|33354.6|33351|33357.1|33353.5|33336.6|33333|205
1680510900000|2023-04-03 08:35:00|33355.1|33351.5|33359.6|33356|33364.1|33360.5|33352.1|33348.5|238
1680511200000|2023-04-03 08:40:00|33360.1|33356.5|33367.6|33364|33374.1|33370.5|33359.1|33355.5|177
1680511500000|2023-04-03 08:45:00|33368.1|33364.5|33362.6|33359|33368.1|33364.5|33353.6|33350|249
1680511800000|2023-04-03 08:50:00|33362.1|33358.5|33363.6|33360|33379.1|33375.5|33360.6|33357|206
1680512100000|2023-04-03 08:55:00|33364.1|33360.5|33364.6|33361|33373.1|33369.5|33361.6|33358|114
1680512400000|2023-04-03 09:00:00|33364.1|33360.5|33378.6|33375|33385.6|33382|33364.1|33360.5|197
1680512700000|2023-04-03 09:05:00|33379.1|33375.5|33388.6|33385|33392.1|33388.5|33376.6|33373|164
1680513000000|2023-04-03 09:10:00|33388.1|33384.5|33384.6|33381|33389.1|33385.5|33374.6|33371|134
1680513300000|2023-04-03 09:15:00|33385.1|33381.5|33373.1|33369.5|33387.1|33383.5|33371.6|33368|206
1680513600000|2023-04-03 09:20:00|33372.6|33369|33371.6|33368|33375.6|33372|33368.1|33364.5|266
1680513900000|2023-04-03 09:25:00|33372.1|33368.5|33369.6|33366|33375.1|33371.5|33362.1|33358.5|174
1680514200000|2023-04-03 09:30:00|33370.1|33366.5|33380.1|33376.5|33380.6|33377|33365.6|33362|175
1680514500000|2023-04-03 09:35:00|33380.6|33377|33378.1|33374.5|33384.6|33381|33376.6|33373|120
1680514800000|2023-04-03 09:40:00|33377.6|33374|33372.6|33369|33379.6|33376|33372.1|33368.5|85
1680515100000|2023-04-03 09:45:00|33373.1|33369.5|33373.6|33370|33380.1|33376.5|33363.6|33360|145
1680515400000|2023-04-03 09:50:00|33373.1|33369.5|33376.6|33373|33384.1|33380.5|33370.6|33367|196
1680515700000|2023-04-03 09:55:00|33376.1|33372.5|33376.1|33372.5|33377.6|33374|33367.1|33363.5|157
1680516000000|2023-04-03 10:00:00|33376.6|33373|33388.6|33385|33393.1|33389.5|33373.1|33369.5|228
1680516300000|2023-04-03 10:05:00|33388.1|33384.5|33384.1|33380.5|33393.1|33389.5|33380.6|33377|156
1680516600000|2023-04-03 10:10:00|33384.6|33381|33392.6|33389|33396.1|33392.5|33381.1|33377.5|169
1680516900000|2023-04-03 10:15:00|33393.1|33389.5|33408.1|33404.5|33408.6|33405|33391.6|33388|304
1680517200000|2023-04-03 10:20:00|33408.6|33405|33408.6|33405|33409.6|33406|33402.1|33398.5|197
1680517500000|2023-04-03 10:25:00|33408.1|33404.5|33400.6|33397|33409.6|33406|33393.6|33390|147
1680517800000|2023-04-03 10:30:00|33400.1|33396.5|33395.6|33392|33402.1|33398.5|33393.6|33390|95
1680518100000|2023-04-03 10:35:00|33396.1|33392.5|33395.1|33391.5|33400.1|33396.5|33388.1|33384.5|143
1680518400000|2023-04-03 10:40:00|33394.6|33391|33403.6|33400|33407.1|33403.5|33394.1|33390.5|136
1680518700000|2023-04-03 10:45:00|33404.1|33400.5|33401.6|33398|33405.6|33402|33396.1|33392.5|102
1680519000000|2023-04-03 10:50:00|33401.1|33397.5|33398.6|33395|33414.1|33410.5|33395.6|33392|206
1680519300000|2023-04-03 10:55:00|33399.1|33395.5|33408.6|33405|33412.1|33408.5|33398.1|33394.5|149
1680519600000|2023-04-03 11:00:00|33407.6|33404|33396.6|33393|33410.6|33407|33396.6|33393|238
1680519900000|2023-04-03 11:05:00|33396.1|33392.5|33386.6|33383|33399.6|33396|33385.1|33381.5|195
1680520200000|2023-04-03 11:10:00|33386.1|33382.5|33392.1|33388.5|33395.6|33392|33385.6|33382|143
1680520500000|2023-04-03 11:15:00|33392.6|33389|33398.6|33395|33403.1|33399.5|33390.1|33386.5|148
1680520800000|2023-04-03 11:20:00|33399.1|33395.5|33406.6|33403|33411.1|33407.5|33398.6|33395|129
1680521100000|2023-04-03 11:25:00|33407.1|33403.5|33404.6|33401|33413.1|33409.5|33402.1|33398.5|137
1680521400000|2023-04-03 11:30:00|33404.1|33400.5|33388.6|33385|33405.1|33401.5|33386.6|33383|230
1680521700000|2023-04-03 11:35:00|33389.1|33385.5|33391.1|33387.5|33395.6|33392|33384.1|33380.5|180
1680522000000|2023-04-03 11:40:00|33391.6|33388|33377.6|33374|33391.6|33388|33375.1|33371.5|307
1680522300000|2023-04-03 11:45:00|33378.1|33374.5|33389.6|33386|33390.6|33387|33371.1|33367.5|228
1680522600000|2023-04-03 11:50:00|33390.1|33386.5|33390.1|33386.5|33395.6|33392|33386.1|33382.5|139
1680522900000|2023-04-03 11:55:00|33390.6|33387|33402.6|33399|33403.6|33400|33390.6|33387|187
1680523200000|2023-04-03 12:00:00|33402.1|33398.5|33380.1|33376.5|33402.6|33399|33379.6|33376|181
1680523500000|2023-04-03 12:05:00|33380.6|33377|33379.6|33376|33387.6|33384|33375.6|33372|216
1680523800000|2023-04-03 12:10:00|33379.1|33375.5|33357.1|33353.5|33379.6|33376|33350.6|33347|684
1680524100000|2023-04-03 12:15:00|33356.6|33353|33361.6|33358|33365.6|33362|33352.6|33349|279
1680524400000|2023-04-03 12:20:00|33362.6|33359|33371.6|33368|33372.1|33368.5|33360.1|33356.5|246
1680524700000|2023-04-03 12:25:00|33371.1|33367.5|33378.1|33374.5|33381.1|33377.5|33369.1|33365.5|288
1680525000000|2023-04-03 12:30:00|33378.6|33375|33381.1|33377.5|33387.1|33383.5|33369.1|33365.5|487
1680525300000|2023-04-03 12:35:00|33382.1|33378.5|33387.1|33383.5|33390.6|33387|33375.1|33371.5|273
1680525600000|2023-04-03 12:40:00|33388.1|33384.5|33397.6|33394|33402.1|33398.5|33383.1|33379.5|364
1680525900000|2023-04-03 12:45:00|33398.1|33394.5|33398.6|33395|33406.6|33403|33395.1|33391.5|283
1680526200000|2023-04-03 12:50:00|33398.1|33394.5|33399.6|33396|33402.1|33398.5|33394.1|33390.5|239
1680526500000|2023-04-03 12:55:00|33399.1|33395.5|33396.1|33392.5|33404.1|33400.5|33391.1|33387.5|388
1680526800000|2023-04-03 13:00:00|33396.6|33393|33380.1|33376.5|33397.1|33393.5|33377.6|33374|381
1680527100000|2023-04-03 13:05:00|33379.1|33375.5|33374.6|33371|33383.1|33379.5|33371.1|33367.5|315
1680527400000|2023-04-03 13:10:00|33374.1|33370.5|33371.1|33367.5|33377.6|33374|33368.6|33365|294
1680527700000|2023-04-03 13:15:00|33371.6|33368|33373.6|33370|33376.1|33372.5|33358.6|33355|441
1680528000000|2023-04-03 13:20:00|33375.1|33371.5|33380.6|33377|33381.6|33378|33365.6|33362|294
1680528300000|2023-04-03 13:25:00|33380.1|33376.5|33364.1|33360.5|33383.1|33379.5|33357.1|33353.5|556
1680528600000|2023-04-03 13:30:00|33363.5|33361.1|33382|33379.6|33396|33393.6|33359|33356.6|3794
1680528900000|2023-04-03 13:35:00|33383|33380.6|33467|33464.6|33470.5|33468.1|33383|33380.6|3196
1680529200000|2023-04-03 13:40:00|33466.5|33464.1|33485|33482.6|33507.5|33505.1|33457|33454.6|2757
1680529500000|2023-04-03 13:45:00|33485.5|33483.1|33549|33546.6|33558.5|33556.1|33485.5|33483.1|3460
1680529800000|2023-04-03 13:50:00|33549.5|33547.1|33554.5|33552.1|33578.5|33576.1|33529|33526.6|3057
1680530100000|2023-04-03 13:55:00|33554|33551.6|33556|33553.6|33576.5|33574.1|33541.5|33539.1|2050
1680530400000|2023-04-03 14:00:00|33566|33563.6|33583.5|33581.1|33607|33604.6|33551.5|33549.1|3182
1680530700000|2023-04-03 14:05:00|33584.5|33582.1|33615.6|33613.2|33631.6|33629.2|33563|33560.6|3313
1680531000000|2023-04-03 14:10:00|33613.6|33611.2|33621.1|33618.7|33624.6|33622.2|33593.1|33590.7|1985
1680531300000|2023-04-03 14:15:00|33620.6|33618.2|33616.6|33614.2|33640.6|33638.2|33609.6|33607.2|1638
1680531600000|2023-04-03 14:20:00|33615.6|33613.2|33628.6|33626.2|33640.6|33638.2|33603.1|33600.7|2602
1680531900000|2023-04-03 14:25:00|33629.1|33626.7|33622.6|33620.2|33636.6|33634.2|33615.6|33613.2|1600
1680532200000|2023-04-03 14:30:00|33623.6|33621.2|33605.6|33603.2|33636.6|33634.2|33602.6|33600.2|1448
1680532500000|2023-04-03 14:35:00|33605.1|33602.7|33562.6|33560.2|33612.6|33610.2|33557.6|33555.2|1925
1680532800000|2023-04-03 14:40:00|33562.1|33559.7|33555.1|33552.7|33572.6|33570.2|33554.6|33552.2|1615
1680533100000|2023-04-03 14:45:00|33555.6|33553.2|33517.6|33515.2|33567.6|33565.2|33508.6|33506.2|2597
1680533400000|2023-04-03 14:50:00|33515.6|33513.2|33500.1|33497.7|33531.6|33529.2|33492.1|33489.7|2116
1680533700000|2023-04-03 14:55:00|33500.6|33498.2|33467|33464.6|33503.6|33501.2|33463|33460.6|2133
1680534000000|2023-04-03 15:00:00|33468|33465.6|33454.5|33452.1|33478|33475.6|33449|33446.6|1657
1680534300000|2023-04-03 15:05:00|33455|33452.6|33430|33427.6|33459|33456.6|33420|33417.6|2038
1680534600000|2023-04-03 15:10:00|33429|33426.6|33404|33401.6|33432|33429.6|33400|33397.6|1476
1680534900000|2023-04-03 15:15:00|33403|33400.6|33447|33444.6|33451|33448.6|33392|33389.6|1735
1680535200000|2023-04-03 15:20:00|33447.5|33445.1|33439|33436.6|33457.5|33455.1|33433|33430.6|1057
1680535500000|2023-04-03 15:25:00|33439.5|33437.1|33459|33456.6|33464|33461.6|33437|33434.6|768
1680535800000|2023-04-03 15:30:00|33459.5|33457.1|33477|33474.6|33481|33478.6|33452.5|33450.1|1235
1680536100000|2023-04-03 15:35:00|33478|33475.6|33474|33471.6|33482|33479.6|33465|33462.6|578
1680536400000|2023-04-03 15:40:00|33474.6|33472.2|33466.1|33463.7|33481.6|33479.2|33459.6|33457.2|634
1680536700000|2023-04-03 15:45:00|33465.6|33463.2|33482.1|33479.7|33487.6|33485.2|33459.6|33457.2|852
1680537000000|2023-04-03 15:50:00|33482.6|33480.2|33489.1|33486.7|33490.1|33487.7|33470.1|33467.7|565
1680537300000|2023-04-03 15:55:00|33488.6|33486.2|33504.1|33501.7|33505.1|33502.7|33482.6|33480.2|897
1680537600000|2023-04-03 16:00:00|33503.6|33501.2|33505.6|33503.2|33514.6|33512.2|33497.6|33495.2|752
1680537900000|2023-04-03 16:05:00|33505.1|33502.7|33502.6|33500.2|33511.6|33509.2|33488.1|33485.7|757
1680538200000|2023-04-03 16:10:00|33502.1|33499.7|33512.6|33510.2|33515.6|33513.2|33493.1|33490.7|512
1680538500000|2023-04-03 16:15:00|33513.1|33510.7|33517.6|33515.2|33519.6|33517.2|33507.6|33505.2|542
1680538800000|2023-04-03 16:20:00|33516.6|33514.2|33496.6|33494.2|33517.6|33515.2|33483.6|33481.2|754
1680539100000|2023-04-03 16:25:00|33497.1|33494.7|33508.6|33506.2|33517.6|33515.2|33492.6|33490.2|489
1680539400000|2023-04-03 16:30:00|33508.1|33505.7|33514.6|33512.2|33518.1|33515.7|33500.6|33498.2|494
1680539700000|2023-04-03 16:35:00|33515.1|33512.7|33514.6|33512.2|33517.6|33515.2|33503.1|33500.7|357
1680540000000|2023-04-03 16:40:00|33514.1|33511.7|33503.6|33501.2|33520.1|33517.7|33501.6|33499.2|410
1680540300000|2023-04-03 16:45:00|33503.1|33500.7|33521.1|33518.7|33523.1|33520.7|33500.1|33497.7|507
1680540600000|2023-04-03 16:50:00|33520.6|33518.2|33508.1|33505.7|33531.1|33528.7|33505.1|33502.7|545
1680540900000|2023-04-03 16:55:00|33508.6|33506.2|33500.1|33497.7|33509.6|33507.2|33495.1|33492.7|471
1680541200000|2023-04-03 17:00:00|33501.8|33499.4|33500.8|33498.4|33501.8|33499.4|33477.8|33475.4|811
1680541500000|2023-04-03 17:05:00|33500.3|33497.9|33520.3|33517.9|33520.3|33517.9|33489.3|33486.9|482
1680541800000|2023-04-03 17:10:00|33523.8|33521.4|33529.3|33526.9|33538.3|33535.9|33520.3|33517.9|762
1680542100000|2023-04-03 17:15:00|33528.8|33526.4|33544.8|33542.4|33547.3|33544.9|33526.3|33523.9|618
1680542400000|2023-04-03 17:20:00|33545.3|33542.9|33537.3|33534.9|33547.3|33544.9|33525.3|33522.9|557
1680542700000|2023-04-03 17:25:00|33536.8|33534.4|33514.8|33512.4|33541.3|33538.9|33513.8|33511.4|642
1680543000000|2023-04-03 17:30:00|33514.3|33511.9|33520.8|33518.4|33526.8|33524.4|33501.3|33498.9|677
1680543300000|2023-04-03 17:35:00|33521.3|33518.9|33524.8|33522.4|33541.3|33538.9|33510.8|33508.4|762
1680543600000|2023-04-03 17:40:00|33524.3|33521.9|33516.8|33514.4|33524.3|33521.9|33507.3|33504.9|352
1680543900000|2023-04-03 17:45:00|33517.3|33514.9|33515.3|33512.9|33521.3|33518.9|33497.8|33495.4|557
1680544200000|2023-04-03 17:50:00|33515.8|33513.4|33508.3|33505.9|33516.3|33513.9|33495.8|33493.4|423
1680544500000|2023-04-03 17:55:00|33507.8|33505.4|33519.3|33516.9|33523.3|33520.9|33499.3|33496.9|430
1680544800000|2023-04-03 18:00:00|33519.8|33517.4|33529.8|33527.4|33537.8|33535.4|33510.3|33507.9|557
1680545100000|2023-04-03 18:05:00|33530.3|33527.9|33536.3|33533.9|33550.3|33547.9|33527.3|33524.9|817
1680545400000|2023-04-03 18:10:00|33535.8|33533.4|33547.3|33544.9|33550.8|33548.4|33528.3|33525.9|565
1680545700000|2023-04-03 18:15:00|33547.8|33545.4|33530.8|33528.4|33549.3|33546.9|33523.3|33520.9|477
1680546000000|2023-04-03 18:20:00|33530.3|33527.9|33545.3|33542.9|33546.3|33543.9|33515.3|33512.9|534
1680546300000|2023-04-03 18:25:00|33545.8|33543.4|33548.3|33545.9|33553.8|33551.4|33540.8|33538.4|611
1680546600000|2023-04-03 18:30:00|33548.8|33546.4|33560.8|33558.4|33568.3|33565.9|33543.3|33540.9|686
1680546900000|2023-04-03 18:35:00|33560.3|33557.9|33575.8|33573.4|33580.8|33578.4|33558.3|33555.9|929
1680547200000|2023-04-03 18:40:00|33576.3|33573.9|33571.3|33568.9|33580.8|33578.4|33565.8|33563.4|571
1680547500000|2023-04-03 18:45:00|33571.8|33569.4|33578.8|33576.4|33585.3|33582.9|33566.3|33563.9|750
1680547800000|2023-04-03 18:50:00|33579.3|33576.9|33579.8|33577.4|33596.3|33593.9|33577.3|33574.9|690
1680548100000|2023-04-03 18:55:00|33580.3|33577.9|33588.3|33585.9|33591.8|33589.4|33579.3|33576.9|373
1680548400000|2023-04-03 19:00:00|33589.3|33586.9|33591.8|33589.4|33608.3|33605.9|33579.3|33576.9|1540
1680548700000|2023-04-03 19:05:00|33592.3|33589.9|33576.9|33574.5|33600|33597.6|33572.4|33570|878
1680549000000|2023-04-03 19:10:00|33577.4|33575|33595.9|33593.5|33601.4|33599|33575.9|33573.5|810
1680549300000|2023-04-03 19:15:00|33596.4|33594|33594.9|33592.5|33600.4|33598|33584.9|33582.5|548
1680549600000|2023-04-03 19:20:00|33595.4|33593|33596.9|33594.5|33602.4|33600|33587.4|33585|547
1680549900000|2023-04-03 19:25:00|33596.4|33594|33609.4|33607|33623.9|33621.5|33596.4|33594|1231
1680550200000|2023-04-03 19:30:00|33607.4|33605|33610.9|33608.5|33631.4|33629|33597.4|33595|1306
1680550500000|2023-04-03 19:35:00|33611.4|33609|33597.9|33595.5|33620.4|33618|33596.9|33594.5|813
1680550800000|2023-04-03 19:40:00|33598.3|33595.9|33607.8|33605.4|33612.3|33609.9|33574.8|33572.4|1594
1680551100000|2023-04-03 19:45:00|33607.3|33604.9|33602.3|33599.9|33614.8|33612.4|33594.8|33592.4|775
1680551400000|2023-04-03 19:50:00|33601.3|33598.9|33590.8|33588.4|33610.8|33608.4|33576.8|33574.4|1209
1680551700000|2023-04-03 19:55:00|33591.8|33589.4|33598.3|33595.9|33613.3|33610.9|33591.8|33589.4|3115
1680552000000|2023-04-03 20:00:00|33595.7|33593.3|33604.4|33599.6|33608.4|33603.6|33587.9|33583.1|1035
1680552300000|2023-04-03 20:05:00|33603.9|33599.1|33598.9|33594.1|33603.9|33599.1|33591.9|33587.1|371
1680552600000|2023-04-03 20:10:00|33597.9|33593.1|33598.9|33594.1|33603.9|33599.1|33594.4|33589.6|384
1680552900000|2023-04-03 20:15:00|33598.4|33593.6|33592.9|33588.1|33599.4|33594.6|33587.9|33583.1|203
1680553200000|2023-04-03 20:20:00|33593.4|33588.6|33601.4|33596.6|33601.4|33596.6|33592.9|33588.1|50
1680553500000|2023-04-03 20:25:00|33600.9|33596.1|33600.9|33596.1|33602.4|33597.6|33599.4|33594.6|179
1680553800000|2023-04-03 20:30:00|33599.9|33595.1|33593.9|33589.1|33600.4|33595.6|33591.9|33587.1|147
1680554100000|2023-04-03 20:35:00|33593.4|33588.6|33594.9|33590.1|33597.9|33593.1|33592.4|33587.6|148
1680554400000|2023-04-03 20:40:00|33593.9|33589.1|33590.9|33586.1|33596.4|33591.6|33589.4|33584.6|118
1680554700000|2023-04-03 20:45:00|33590.4|33585.6|33592.9|33588.1|33594.4|33589.6|33585.9|33581.1|99
1680555000000|2023-04-03 20:50:00|33592.4|33587.6|33588.9|33584.1|33593.4|33588.6|33587.4|33582.6|121
1680555300000|2023-04-03 20:55:00|33589.4|33584.6|33593.1|33583.3|33593.6|33586.6|33586.9|33582.1|109
1680555600000|2023-04-03 21:00:00|33592.2|33582.4|33593.3|33583.5|33593.3|33583.5|33589.3|33579.5|0
1680555900000|2023-04-03 21:05:00|33593.4|33583.6|33593.2|33583.4|33593.7|33583.9|33593.1|33583.3|0
1680556200000|2023-04-03 21:10:00|33591.2|33581.4|33588.9|33579.1|33591.2|33581.4|33588.9|33579.1|0
1680556500000|2023-04-03 21:15:00|33590.1|33580.3|33591.1|33581.3|33593.6|33583.8|33590.1|33580.3|0
1680556800000|2023-04-03 21:20:00|33592.7|33582.9|33594.4|33584.6|33594.4|33584.6|33592.2|33582.4|0
1680557100000|2023-04-03 21:25:00|33591.8|33582|33590.5|33580.7|33592.4|33582.6|33588.7|33578.9|0
1680557400000|2023-04-03 21:30:00|33590.8|33581|33589.7|33579.9|33591.7|33581.9|33589.3|33579.5|0
1680557700000|2023-04-03 21:35:00|33590.1|33580.3|33589.3|33579.5|33590.1|33580.3|33589.1|33579.3|0
1680558000000|2023-04-03 21:40:00|33589.6|33579.8|33584.3|33574.5|33590.2|33580.4|33582.5|33572.7|0
1680558300000|2023-04-03 21:45:00|33583.4|33573.6|33582.8|33573|33585.2|33575.4|33579.1|33569.3|0
1680558600000|2023-04-03 21:50:00|33582.5|33572.7|33580.7|33570.9|33584.3|33574.5|33580.4|33570.6|0
1680558900000|2023-04-03 21:55:00|33580.8|33571|33579|33569.2|33582.6|33572.8|33579|33569.2|0
1680559200000|2023-04-03 22:00:00|33580.9|33576.1|33575.4|33570.6|33587.9|33583.1|33567.9|33563.1|179
1680559500000|2023-04-03 22:05:00|33574.4|33569.6|33575.9|33571.1|33578.9|33574.1|33572.4|33567.6|54
1680559800000|2023-04-03 22:10:00|33576.4|33571.6|33571.9|33567.1|33579.4|33574.6|33571.4|33566.6|56
1680560100000|2023-04-03 22:15:00|33572.4|33567.6|33569.9|33565.1|33573.4|33568.6|33562.9|33558.1|96
1680560400000|2023-04-03 22:20:00|33569.4|33564.6|33570.9|33566.1|33571.4|33566.6|33566.4|33561.6|56
1680560700000|2023-04-03 22:25:00|33570.4|33565.6|33569.4|33564.6|33572.9|33568.1|33569.4|33564.6|18
1680561000000|2023-04-03 22:30:00|33569.9|33565.1|33570.9|33566.1|33571.9|33567.1|33566.9|33562.1|33
1680561300000|2023-04-03 22:35:00|33570.4|33565.6|33567.9|33563.1|33570.9|33566.1|33567.9|33563.1|13
1680561600000|2023-04-03 22:40:00|33568.4|33563.6|33570.9|33566.1|33570.9|33566.1|33563.4|33558.6|60
1680561900000|2023-04-03 22:45:00|33570.4|33565.6|33570.4|33565.6|33573.4|33568.6|33569.4|33564.6|47
1680562200000|2023-04-03 22:50:00|33570.9|33566.1|33570.9|33566.1|33571.4|33566.6|33568.4|33563.6|26
1680562500000|2023-04-03 22:55:00|33570.4|33565.6|33572.4|33567.6|33573.4|33568.6|33567.9|33563.1|52
1680562800000|2023-04-03 23:00:00|33573.4|33568.6|33576.4|33571.6|33579.9|33575.1|33571.4|33566.6|115
1680563100000|2023-04-03 23:05:00|33576.9|33572.1|33581.9|33577.1|33582.4|33577.6|33576.4|33571.6|54
1680563400000|2023-04-03 23:10:00|33581.4|33576.6|33584.9|33580.1|33585.4|33580.6|33577.9|33573.1|78
1680563700000|2023-04-03 23:15:00|33584.4|33579.6|33582.9|33578.1|33587.4|33582.6|33581.4|33576.6|56
1680564000000|2023-04-03 23:20:00|33582.4|33577.6|33584.9|33580.1|33584.9|33580.1|33581.4|33576.6|46
1680564300000|2023-04-03 23:25:00|33584.4|33579.6|33582.9|33578.1|33587.4|33582.6|33578.9|33574.1|56
1680564600000|2023-04-03 23:30:00|33582.4|33577.6|33578.4|33573.6|33582.9|33578.1|33575.4|33570.6|51
1680564900000|2023-04-03 23:35:00|33578.9|33574.1|33583.4|33578.6|33584.4|33579.6|33578.4|33573.6|46
1680565200000|2023-04-03 23:40:00|33582.9|33578.1|33580.4|33575.6|33582.9|33578.1|33577.9|33573.1|54
1680565500000|2023-04-03 23:45:00|33580.9|33576.1|33580.4|33575.6|33581.9|33577.1|33577.9|33573.1|50
1680565800000|2023-04-03 23:50:00|33579.9|33575.1|33581.9|33577.1|33584.4|33579.6|33579.4|33574.6|62
1680566100000|2023-04-03 23:55:00|33582.4|33577.6|33583.9|33579.1|33585.9|33581.1|33580.4|33575.6|59
1680566400000|2023-04-04 00:00:00|33583.4|33578.6|33586.9|33582.1|33586.9|33582.1|33576.4|33571.6|154
1680566700000|2023-04-04 00:05:00|33586.4|33581.6|33585.9|33581.1|33591.9|33587.1|33583.4|33578.6|104
1680567000000|2023-04-04 00:10:00|33585.4|33580.6|33587.9|33583.1|33589.9|33585.1|33575.4|33570.6|114
1680567300000|2023-04-04 00:15:00|33587.4|33582.6|33586.4|33581.6|33589.4|33584.6|33580.4|33575.6|86
1680567600000|2023-04-04 00:20:00|33586.9|33582.1|33595.9|33591.1|33596.4|33591.6|33584.9|33580.1|84
1680567900000|2023-04-04 00:25:00|33596.4|33591.6|33608.9|33604.1|33609.9|33605.1|33595.9|33591.1|170
1680568200000|2023-04-04 00:30:00|33608.4|33603.6|33607.4|33602.6|33609.4|33604.6|33600.4|33595.6|122
1680568500000|2023-04-04 00:35:00|33607.9|33603.1|33600.4|33595.6|33609.4|33604.6|33596.9|33592.1|85
1680568800000|2023-04-04 00:40:00|33599.9|33595.1|33600.9|33596.1|33603.4|33598.6|33596.4|33591.6|90
1680569100000|2023-04-04 00:45:00|33600.4|33595.6|33597.9|33593.1|33601.9|33597.1|33594.9|33590.1|76
1680569400000|2023-04-04 00:50:00|33598.4|33593.6|33595.4|33590.6|33601.9|33597.1|33594.9|33590.1|80
1680569700000|2023-04-04 00:55:00|33594.9|33590.1|33600.9|33596.1|33602.4|33597.6|33593.4|33588.6|121
1680570000000|2023-04-04 01:00:00|33601.4|33596.6|33602.4|33597.6|33605.9|33601.1|33596.9|33592.1|64
1680570300000|2023-04-04 01:05:00|33602.9|33598.1|33601.4|33596.6|33607.9|33603.1|33600.9|33596.1|106
1680570600000|2023-04-04 01:10:00|33601.9|33597.1|33602.9|33598.1|33603.4|33598.6|33596.4|33591.6|141
1680570900000|2023-04-04 01:15:00|33602.4|33597.6|33605.4|33600.6|33609.9|33605.1|33599.4|33594.6|149
1680571200000|2023-04-04 01:20:00|33605.9|33601.1|33607.4|33602.6|33608.9|33604.1|33601.9|33597.1|62
1680571500000|2023-04-04 01:25:00|33607.9|33603.1|33610.9|33606.1|33615.9|33611.1|33607.4|33602.6|101
1680571800000|2023-04-04 01:30:00|33610.4|33605.6|33606.9|33602.1|33615.9|33611.1|33605.9|33601.1|177
1680572100000|2023-04-04 01:35:00|33606.4|33601.6|33604.4|33599.6|33609.9|33605.1|33603.4|33598.6|133
1680572400000|2023-04-04 01:40:00|33604.9|33600.1|33608.9|33604.1|33609.4|33604.6|33602.4|33597.6|99
1680572700000|2023-04-04 01:45:00|33608.4|33603.6|33600.4|33595.6|33608.4|33603.6|33593.9|33589.1|142
1680573000000|2023-04-04 01:50:00|33599.9|33595.1|33599.9|33595.1|33603.9|33599.1|33598.4|33593.6|70
1680573300000|2023-04-04 01:55:00|33600.4|33595.6|33599.4|33594.6|33602.9|33598.1|33597.9|33593.1|67
1680573600000|2023-04-04 02:00:00|33598.4|33593.6|33600.9|33596.1|33601.9|33597.1|33595.4|33590.6|64
1680573900000|2023-04-04 02:05:00|33601.4|33596.6|33597.4|33592.6|33602.9|33598.1|33597.4|33592.6|71
1680574200000|2023-04-04 02:10:00|33595.9|33591.1|33589.4|33584.6|33595.9|33591.1|33587.9|33583.1|114
1680574500000|2023-04-04 02:15:00|33588.9|33584.1|33586.9|33582.1|33592.9|33588.1|33580.4|33575.6|276
1680574800000|2023-04-04 02:20:00|33586.4|33581.6|33591.9|33587.1|33593.4|33588.6|33586.4|33581.6|40
1680575100000|2023-04-04 02:25:00|33591.4|33586.6|33596.4|33591.6|33596.4|33591.6|33591.4|33586.6|82
1680575400000|2023-04-04 02:30:00|33596.9|33592.1|33593.4|33588.6|33597.4|33592.6|33591.4|33586.6|52
1680575700000|2023-04-04 02:35:00|33593.9|33589.1|33591.4|33586.6|33594.4|33589.6|33590.4|33585.6|63
1680576000000|2023-04-04 02:40:00|33590.9|33586.1|33588.4|33583.6|33592.4|33587.6|33587.9|33583.1|87
1680576300000|2023-04-04 02:45:00|33590.4|33585.6|33585.9|33581.1|33590.4|33585.6|33585.9|33581.1|70
1680576600000|2023-04-04 02:50:00|33586.4|33581.6|33586.9|33582.1|33592.9|33588.1|33585.4|33580.6|55
1680576900000|2023-04-04 02:55:00|33586.4|33581.6|33588.4|33583.6|33589.9|33585.1|33585.4|33580.6|19
1680577200000|2023-04-04 03:00:00|33587.9|33583.1|33590.4|33585.6|33592.4|33587.6|33586.4|33581.6|57
1680577500000|2023-04-04 03:05:00|33590.9|33586.1|33586.9|33582.1|33590.9|33586.1|33584.4|33579.6|58
1680577800000|2023-04-04 03:10:00|33587.4|33582.6|33591.4|33586.6|33592.4|33587.6|33585.4|33580.6|72
1680578100000|2023-04-04 03:15:00|33590.9|33586.1|33590.9|33586.1|33591.4|33586.6|33588.4|33583.6|45
1680578400000|2023-04-04 03:20:00|33591.4|33586.6|33589.4|33584.6|33592.4|33587.6|33587.4|33582.6|49
1680578700000|2023-04-04 03:25:00|33588.9|33584.1|33590.9|33586.1|33590.9|33586.1|33587.9|33583.1|43
1680579000000|2023-04-04 03:30:00|33590.4|33585.6|33594.4|33589.6|33594.4|33589.6|33587.4|33582.6|72
1680579300000|2023-04-04 03:35:00|33595.4|33590.6|33593.9|33589.1|33595.4|33590.6|33589.4|33584.6|106
1680579600000|2023-04-04 03:40:00|33594.4|33589.6|33588.4|33583.6|33596.4|33591.6|33588.4|33583.6|58
1680579900000|2023-04-04 03:45:00|33587.9|33583.1|33593.4|33588.6|33597.4|33592.6|33587.9|33583.1|118
1680580200000|2023-04-04 03:50:00|33594.4|33589.6|33602.4|33597.6|33603.4|33598.6|33594.4|33589.6|123
1680580500000|2023-04-04 03:55:00|33601.9|33597.1|33598.4|33593.6|33602.4|33597.6|33596.9|33592.1|138
1680580800000|2023-04-04 04:00:00|33598.9|33594.1|33592.4|33587.6|33599.4|33594.6|33592.4|33587.6|159
1680581100000|2023-04-04 04:05:00|33592.9|33588.1|33591.9|33587.1|33593.4|33588.6|33590.4|33585.6|29
1680581400000|2023-04-04 04:10:00|33592.4|33587.6|33590.4|33585.6|33593.4|33588.6|33590.4|33585.6|43
1680581700000|2023-04-04 04:15:00|33590.9|33586.1|33588.4|33583.6|33591.9|33587.1|33588.4|33583.6|54
1680582000000|2023-04-04 04:20:00|33587.9|33583.1|33590.4|33585.6|33590.4|33585.6|33587.4|33582.6|50
1680582300000|2023-04-04 04:25:00|33589.9|33585.1|33593.4|33588.6|33594.4|33589.6|33588.9|33584.1|77
1680582600000|2023-04-04 04:30:00|33593.9|33589.1|33590.4|33585.6|33597.4|33592.6|33588.9|33584.1|137
1680582900000|2023-04-04 04:35:00|33589.9|33585.1|33589.9|33585.1|33590.9|33586.1|33587.4|33582.6|40
1680583200000|2023-04-04 04:40:00|33590.4|33585.6|33609.4|33604.6|33609.4|33604.6|33590.4|33585.6|157
1680583500000|2023-04-04 04:45:00|33610.4|33605.6|33608.9|33604.1|33614.4|33609.6|33602.4|33597.6|180
1680583800000|2023-04-04 04:50:00|33609.4|33604.6|33601.4|33596.6|33610.4|33605.6|33601.4|33596.6|70
1680584100000|2023-04-04 04:55:00|33601.9|33597.1|33601.9|33597.1|33605.4|33600.6|33600.4|33595.6|89
1680584400000|2023-04-04 05:00:00|33602.4|33597.6|33603.4|33598.6|33605.4|33600.6|33598.9|33594.1|66
1680584700000|2023-04-04 05:05:00|33601.9|33597.1|33597.4|33592.6|33603.9|33599.1|33594.9|33590.1|55
1680585000000|2023-04-04 05:10:00|33598.4|33593.6|33597.4|33592.6|33598.4|33593.6|33592.4|33587.6|73
1680585300000|2023-04-04 05:15:00|33597.9|33593.1|33593.9|33589.1|33599.9|33595.1|33593.9|33589.1|87
1680585600000|2023-04-04 05:20:00|33594.4|33589.6|33599.4|33594.6|33599.4|33594.6|33593.4|33588.6|42
1680585900000|2023-04-04 05:25:00|33598.9|33594.1|33604.4|33599.6|33606.4|33601.6|33598.4|33593.6|52
1680586200000|2023-04-04 05:30:00|33603.9|33599.1|33593.9|33589.1|33607.4|33602.6|33592.9|33588.1|52
1680586500000|2023-04-04 05:35:00|33594.4|33589.6|33593.4|33588.6|33594.9|33590.1|33590.4|33585.6|38
1680586800000|2023-04-04 05:40:00|33593.9|33589.1|33584.9|33580.1|33594.9|33590.1|33584.4|33579.6|77
1680587100000|2023-04-04 05:45:00|33584.4|33579.6|33583.4|33578.6|33586.4|33581.6|33580.9|33576.1|74
1680587400000|2023-04-04 05:50:00|33583.9|33579.1|33594.4|33589.6|33595.9|33591.1|33583.4|33578.6|70
1680587700000|2023-04-04 05:55:00|33593.9|33589.1|33594.4|33589.6|33594.9|33590.1|33589.9|33585.1|86
1680588000000|2023-04-04 06:00:00|33593.8|33590.2|33573.3|33569.7|33593.8|33590.2|33568.3|33564.7|291
1680588300000|2023-04-04 06:05:00|33573.8|33570.2|33569.3|33565.7|33578.3|33574.7|33568.8|33565.2|100
1680588600000|2023-04-04 06:10:00|33569.8|33566.2|33575.8|33572.2|33577.3|33573.7|33569.3|33565.7|79
1680588900000|2023-04-04 06:15:00|33576.3|33572.7|33588.3|33584.7|33588.3|33584.7|33573.8|33570.2|108
1680589200000|2023-04-04 06:20:00|33588.8|33585.2|33604.8|33601.2|33605.8|33602.2|33586.8|33583.2|169
1680589500000|2023-04-04 06:25:00|33604.3|33600.7|33603.8|33600.2|33607.8|33604.2|33598.3|33594.7|71
1680589800000|2023-04-04 06:30:00|33603.3|33599.7|33604.3|33600.7|33605.3|33601.7|33596.8|33593.2|79
1680590100000|2023-04-04 06:35:00|33603.8|33600.2|33609.8|33606.2|33613.8|33610.2|33602.8|33599.2|166
1680590400000|2023-04-04 06:40:00|33610.3|33606.7|33618.3|33614.7|33618.8|33615.2|33606.3|33602.7|286
1680590700000|2023-04-04 06:45:00|33617.8|33614.2|33606.3|33602.7|33619.8|33616.2|33605.3|33601.7|132
1680591000000|2023-04-04 06:50:00|33606.8|33603.2|33613.8|33610.2|33616.3|33612.7|33606.3|33602.7|117
1680591300000|2023-04-04 06:55:00|33613.3|33609.7|33606.8|33603.2|33613.3|33609.7|33602.8|33599.2|171
1680591600000|2023-04-04 07:00:00|33606.3|33602.7|33601.8|33598.2|33621.3|33617.7|33598.8|33595.2|814
1680591900000|2023-04-04 07:05:00|33602.3|33598.7|33590.8|33587.2|33605.3|33601.7|33588.8|33585.2|373
1680592200000|2023-04-04 07:10:00|33591.3|33587.7|33589.8|33586.2|33594.3|33590.7|33577.8|33574.2|300
1680592500000|2023-04-04 07:15:00|33590.3|33586.7|33579.3|33575.7|33595.3|33591.7|33573.8|33570.2|257
1680592800000|2023-04-04 07:20:00|33578.8|33575.2|33583.3|33579.7|33586.8|33583.2|33571.8|33568.2|276
1680593100000|2023-04-04 07:25:00|33582.8|33579.2|33571.8|33568.2|33583.3|33579.7|33570.3|33566.7|214
1680593400000|2023-04-04 07:30:00|33570.8|33567.2|33568.3|33564.7|33578.8|33575.2|33565.3|33561.7|271
1680593700000|2023-04-04 07:35:00|33567.8|33564.2|33570.3|33566.7|33576.8|33573.2|33563.8|33560.2|172
1680594000000|2023-04-04 07:40:00|33570.8|33567.2|33570.8|33567.2|33572.8|33569.2|33553.8|33550.2|291
1680594300000|2023-04-04 07:45:00|33571.3|33567.7|33576.8|33573.2|33577.8|33574.2|33570.3|33566.7|165
1680594600000|2023-04-04 07:50:00|33577.3|33573.7|33582.3|33578.7|33587.8|33584.2|33573.8|33570.2|218
1680594900000|2023-04-04 07:55:00|33581.8|33578.2|33575.8|33572.2|33588.8|33585.2|33571.8|33568.2|186
1680595200000|2023-04-04 08:00:00|33576.3|33572.7|33580.3|33576.7|33588.3|33584.7|33575.3|33571.7|327
1680595500000|2023-04-04 08:05:00|33579.8|33576.2|33587.3|33583.7|33588.3|33584.7|33578.3|33574.7|196
1680595800000|2023-04-04 08:10:00|33587.8|33584.2|33594.3|33590.7|33595.3|33591.7|33586.3|33582.7|135
1680596100000|2023-04-04 08:15:00|33594.8|33591.2|33630.8|33627.2|33631.8|33628.2|33594.3|33590.7|696
1680596400000|2023-04-04 08:20:00|33630.3|33626.7|33640.8|33637.2|33647.8|33644.2|33620.8|33617.2|594
1680596700000|2023-04-04 08:25:00|33641.3|33637.7|33620.3|33616.7|33641.3|33637.7|33619.8|33616.2|210
1680597000000|2023-04-04 08:30:00|33619.8|33616.2|33612.3|33608.7|33631.3|33627.7|33611.8|33608.2|189
1680597300000|2023-04-04 08:35:00|33611.8|33608.2|33609.8|33606.2|33616.3|33612.7|33607.8|33604.2|132
1680597600000|2023-04-04 08:40:00|33609.3|33605.7|33607.3|33603.7|33611.3|33607.7|33590.3|33586.7|259
1680597900000|2023-04-04 08:45:00|33606.8|33603.2|33606.3|33602.7|33611.3|33607.7|33602.8|33599.2|119
1680598200000|2023-04-04 08:50:00|33606.8|33603.2|33604.3|33600.7|33608.3|33604.7|33599.3|33595.7|93
1680598500000|2023-04-04 08:55:00|33603.8|33600.2|33597.3|33593.7|33613.3|33609.7|33594.3|33590.7|92
1680598800000|2023-04-04 09:00:00|33596.8|33593.2|33603.3|33599.7|33606.3|33602.7|33596.3|33592.7|78
1680599100000|2023-04-04 09:05:00|33602.8|33599.2|33619.3|33615.7|33619.3|33615.7|33601.3|33597.7|136
1680599400000|2023-04-04 09:10:00|33618.8|33615.2|33616.3|33612.7|33620.8|33617.2|33612.8|33609.2|97
1680599700000|2023-04-04 09:15:00|33615.8|33612.2|33629.3|33625.7|33629.3|33625.7|33612.8|33609.2|227
1680600000000|2023-04-04 09:20:00|33629.8|33626.2|33622.8|33619.2|33639.3|33635.7|33620.8|33617.2|337
1680600300000|2023-04-04 09:25:00|33622.3|33618.7|33626.3|33622.7|33634.3|33630.7|33620.8|33617.2|213
1680600600000|2023-04-04 09:30:00|33625.8|33622.2|33626.3|33622.7|33627.3|33623.7|33621.3|33617.7|129
1680600900000|2023-04-04 09:35:00|33626.8|33623.2|33639.3|33635.7|33639.3|33635.7|33625.3|33621.7|175
1680601200000|2023-04-04 09:40:00|33638.8|33635.2|33640.3|33636.7|33648.3|33644.7|33634.3|33630.7|371
1680601500000|2023-04-04 09:45:00|33640.8|33637.2|33648.3|33644.7|33655.8|33652.2|33637.8|33634.2|741
1680601800000|2023-04-04 09:50:00|33647.8|33644.2|33643.8|33640.2|33652.8|33649.2|33642.8|33639.2|296
1680602100000|2023-04-04 09:55:00|33643.3|33639.7|33634.3|33630.7|33643.8|33640.2|33630.3|33626.7|265
1680602400000|2023-04-04 10:00:00|33634.8|33631.2|33637.3|33633.7|33644.8|33641.2|33630.3|33626.7|178
1680602700000|2023-04-04 10:05:00|33637.8|33634.2|33633.8|33630.2|33643.8|33640.2|33629.8|33626.2|188
1680603000000|2023-04-04 10:10:00|33632.8|33629.2|33636.3|33632.7|33636.8|33633.2|33624.3|33620.7|149
1680603300000|2023-04-04 10:15:00|33635.8|33632.2|33638.3|33634.7|33640.8|33637.2|33630.8|33627.2|175
1680603600000|2023-04-04 10:20:00|33638.8|33635.2|33642.3|33638.7|33646.3|33642.7|33635.3|33631.7|147
1680603900000|2023-04-04 10:25:00|33641.8|33638.2|33649.8|33646.2|33649.8|33646.2|33639.8|33636.2|90
1680604200000|2023-04-04 10:30:00|33650.3|33646.7|33671.3|33667.7|33671.8|33668.2|33649.8|33646.2|683
1680604500000|2023-04-04 10:35:00|33671.8|33668.2|33683.3|33679.7|33687.3|33683.7|33668.3|33664.7|417
1680604800000|2023-04-04 10:40:00|33683.8|33680.2|33678.3|33674.7|33691.8|33688.2|33673.8|33670.2|508
1680605100000|2023-04-04 10:45:00|33677.8|33674.2|33684.3|33680.7|33686.3|33682.7|33673.3|33669.7|250
1680605400000|2023-04-04 10:50:00|33684.8|33681.2|33680.3|33676.7|33689.8|33686.2|33679.8|33676.2|244
1680605700000|2023-04-04 10:55:00|33679.8|33676.2|33672.8|33669.2|33683.3|33679.7|33663.8|33660.2|261
1680606000000|2023-04-04 11:00:00|33673.3|33669.7|33672.8|33669.2|33673.8|33670.2|33661.3|33657.7|214
1680606300000|2023-04-04 11:05:00|33673.3|33669.7|33672.3|33668.7|33674.8|33671.2|33663.3|33659.7|227
1680606600000|2023-04-04 11:10:00|33671.8|33668.2|33655.8|33652.2|33672.3|33668.7|33655.8|33652.2|193
1680606900000|2023-04-04 11:15:00|33655.3|33651.7|33641.8|33638.2|33659.3|33655.7|33641.8|33638.2|265
1680607200000|2023-04-04 11:20:00|33642.3|33638.7|33642.3|33638.7|33645.8|33642.2|33636.8|33633.2|215
1680607500000|2023-04-04 11:25:00|33642.8|33639.2|33637.3|33633.7|33643.8|33640.2|33630.8|33627.2|171
1680607800000|2023-04-04 11:30:00|33636.8|33633.2|33639.3|33635.7|33643.3|33639.7|33636.3|33632.7|170
1680608100000|2023-04-04 11:35:00|33639.8|33636.2|33647.3|33643.7|33649.8|33646.2|33638.8|33635.2|234
1680608400000|2023-04-04 11:40:00|33647.8|33644.2|33631.8|33628.2|33649.3|33645.7|33631.8|33628.2|135
1680608700000|2023-04-04 11:45:00|33632.3|33628.7|33628.3|33624.7|33633.3|33629.7|33625.3|33621.7|268
1680609000000|2023-04-04 11:50:00|33627.8|33624.2|33631.3|33627.7|33632.3|33628.7|33624.8|33621.2|125
1680609300000|2023-04-04 11:55:00|33631.8|33628.2|33634.3|33630.7|33639.3|33635.7|33631.3|33627.7|210
1680609600000|2023-04-04 12:00:00|33633.8|33630.2|33650.8|33647.2|33653.3|33649.7|33631.8|33628.2|283
1680609900000|2023-04-04 12:05:00|33651.3|33647.7|33648.8|33645.2|33654.3|33650.7|33648.3|33644.7|185
1680610200000|2023-04-04 12:10:00|33648.3|33644.7|33650.3|33646.7|33651.8|33648.2|33640.3|33636.7|177
1680610500000|2023-04-04 12:15:00|33650.8|33647.2|33651.3|33647.7|33653.8|33650.2|33644.8|33641.2|286
1680610800000|2023-04-04 12:20:00|33651.8|33648.2|33656.3|33652.7|33662.3|33658.7|33651.3|33647.7|233
1680611100000|2023-04-04 12:25:00|33657.3|33653.7|33646.3|33642.7|33657.8|33654.2|33645.8|33642.2|199
1680611400000|2023-04-04 12:30:00|33646.8|33643.2|33638.8|33635.2|33647.3|33643.7|33636.8|33633.2|239
1680611700000|2023-04-04 12:35:00|33639.8|33636.2|33633.3|33629.7|33645.8|33642.2|33630.8|33627.2|370
1680612000000|2023-04-04 12:40:00|33633.8|33630.2|33627.8|33624.2|33636.8|33633.2|33627.3|33623.7|297
1680612300000|2023-04-04 12:45:00|33628.8|33625.2|33619.8|33616.2|33629.3|33625.7|33613.8|33610.2|387
1680612600000|2023-04-04 12:50:00|33620.3|33616.7|33623.3|33619.7|33626.8|33623.2|33611.8|33608.2|400
1680612900000|2023-04-04 12:55:00|33623.8|33620.2|33625.3|33621.7|33627.3|33623.7|33617.3|33613.7|411
1680613200000|2023-04-04 13:00:00|33624.8|33621.2|33615.3|33611.7|33633.8|33630.2|33610.8|33607.2|482
1680613500000|2023-04-04 13:05:00|33614.8|33611.2|33611.3|33607.7|33622.3|33618.7|33603.8|33600.2|310
1680613800000|2023-04-04 13:10:00|33610.8|33607.2|33607.3|33603.7|33616.8|33613.2|33601.8|33598.2|268
1680614100000|2023-04-04 13:15:00|33607.8|33604.2|33604.8|33601.2|33608.8|33605.2|33600.3|33596.7|282
1680614400000|2023-04-04 13:20:00|33605.3|33601.7|33608.3|33604.7|33614.3|33610.7|33603.8|33600.2|255
1680614700000|2023-04-04 13:25:00|33607.3|33603.7|33596.8|33593.2|33613.8|33610.2|33594.3|33590.7|705
1680615000000|2023-04-04 13:30:00|33596.2|33593.8|33607.7|33605.3|33607.7|33605.3|33554.2|33551.8|4785
1680615300000|2023-04-04 13:35:00|33608.2|33605.8|33584.7|33582.3|33618.7|33616.3|33576.2|33573.8|2202
1680615600000|2023-04-04 13:40:00|33585.2|33582.8|33566.2|33563.8|33588.7|33586.3|33563.2|33560.8|2091
1680615900000|2023-04-04 13:45:00|33567.7|33565.3|33549.2|33546.8|33578.2|33575.8|33547.7|33545.3|1962
1680616200000|2023-04-04 13:50:00|33549.7|33547.3|33572.2|33569.8|33579.2|33576.8|33547.2|33544.8|1695
1680616500000|2023-04-04 13:55:00|33573.2|33570.8|33584.4|33582|33591.9|33589.5|33566.9|33564.5|1055
1680616800000|2023-04-04 14:00:00|33586.4|33584|33579.9|33577.5|33635.9|33633.5|33564.9|33562.5|4197
1680617100000|2023-04-04 14:05:00|33580.4|33578|33577.9|33575.5|33597.4|33595|33561.4|33559|1688
1680617400000|2023-04-04 14:10:00|33576.9|33574.5|33568.4|33566|33584.9|33582.5|33554.9|33552.5|1784
1680617700000|2023-04-04 14:15:00|33567.9|33565.5|33534.9|33532.5|33582.4|33580|33529.9|33527.5|2470
1680618000000|2023-04-04 14:20:00|33537.9|33535.5|33512.9|33510.5|33537.9|33535.5|33493.4|33491|3432
1680618300000|2023-04-04 14:25:00|33512.4|33510|33503.9|33501.5|33526.4|33524|33490.9|33488.5|1785
1680618600000|2023-04-04 14:30:00|33503.4|33501|33534.9|33532.5|33541.4|33539|33492.9|33490.5|1929
1680618900000|2023-04-04 14:35:00|33534.4|33532|33507.9|33505.5|33541.9|33539.5|33505.9|33503.5|1491
1680619200000|2023-04-04 14:40:00|33508.4|33506|33491.4|33489|33508.4|33506|33467.9|33465.5|2868
1680619500000|2023-04-04 14:45:00|33490.9|33488.5|33462.4|33460|33493.4|33491|33459.9|33457.5|1279
1680619800000|2023-04-04 14:50:00|33462.9|33460.5|33475.9|33473.5|33478.9|33476.5|33455.4|33453|1153
1680620100000|2023-04-04 14:55:00|33475.4|33473|33451.9|33449.5|33490.9|33488.5|33440.4|33438|1525
1680620400000|2023-04-04 15:00:00|33452.4|33450|33448.4|33446|33453.9|33451.5|33419.9|33417.5|1624
1680620700000|2023-04-04 15:05:00|33448.9|33446.5|33407.9|33405.5|33450.9|33448.5|33402.4|33400|1527
1680621000000|2023-04-04 15:10:00|33408.4|33406|33419.4|33417|33427.9|33425.5|33396.4|33394|1806
1680621300000|2023-04-04 15:15:00|33419.9|33417.5|33385.4|33383|33419.9|33417.5|33358.9|33356.5|2029
1680621600000|2023-04-04 15:20:00|33385.9|33383.5|33388.9|33386.5|33398.9|33396.5|33374.4|33372|1425
1680621900000|2023-04-04 15:25:00|33389.4|33387|33404.9|33402.5|33416.4|33414|33378.9|33376.5|2198
1680622200000|2023-04-04 15:30:00|33405.4|33403|33372.9|33370.5|33405.4|33403|33358.9|33356.5|1549
1680622500000|2023-04-04 15:35:00|33371.9|33369.5|33380.9|33378.5|33408.9|33406.5|33371.4|33369|1207
1680622800000|2023-04-04 15:40:00|33382.7|33380.3|33388.7|33386.3|33391.7|33389.3|33368.7|33366.3|1051
1680623100000|2023-04-04 15:45:00|33388.2|33385.8|33389.7|33387.3|33415.7|33413.3|33387.7|33385.3|1176
1680623400000|2023-04-04 15:50:00|33388.7|33386.3|33382.2|33379.8|33394.7|33392.3|33371.2|33368.8|857
1680623700000|2023-04-04 15:55:00|33381.7|33379.3|33349.7|33347.3|33393.7|33391.3|33345.7|33343.3|1776
1680624000000|2023-04-04 16:00:00|33350.2|33347.8|33344.2|33341.8|33362.7|33360.3|33335.7|33333.3|1373
1680624300000|2023-04-04 16:05:00|33344.7|33342.3|33308.2|33305.8|33348.7|33346.3|33287.2|33284.8|2540
1680624600000|2023-04-04 16:10:00|33308.7|33306.3|33299.7|33297.3|33321.7|33319.3|33286.2|33283.8|1992
1680624900000|2023-04-04 16:15:00|33300.2|33297.8|33289.2|33286.8|33302.7|33300.3|33285.7|33283.3|956
1680625200000|2023-04-04 16:20:00|33288.7|33286.3|33317.2|33314.8|33317.7|33315.3|33275.2|33272.8|1775
1680625500000|2023-04-04 16:25:00|33317.7|33315.3|33348.7|33346.3|33349.2|33346.8|33317.2|33314.8|1380
1680625800000|2023-04-04 16:30:00|33349.2|33346.8|33337.7|33335.3|33366.7|33364.3|33336.2|33333.8|1069
1680626100000|2023-04-04 16:35:00|33337.2|33334.8|33322.2|33319.8|33338.2|33335.8|33310.2|33307.8|1008
1680626400000|2023-04-04 16:40:00|33322.7|33320.3|33351.2|33348.8|33352.2|33349.8|33320.7|33318.3|1147
1680626700000|2023-04-04 16:45:00|33351.7|33349.3|33359.2|33356.8|33363.7|33361.3|33344.7|33342.3|738
1680627000000|2023-04-04 16:50:00|33358.7|33356.3|33335.2|33332.8|33365.7|33363.3|33331.2|33328.8|855
1680627300000|2023-04-04 16:55:00|33334.7|33332.3|33355.2|33352.8|33367.7|33365.3|33332.7|33330.3|760
1680627600000|2023-04-04 17:00:00|33356.4|33354|33368.9|33366.5|33369.9|33367.5|33338.9|33336.5|597
1680627900000|2023-04-04 17:05:00|33369.4|33367|33367.9|33365.5|33390.4|33388|33362.4|33360|1162
1680628200000|2023-04-04 17:10:00|33368.4|33366|33369.9|33367.5|33371.9|33369.5|33350.4|33348|641
1680628500000|2023-04-04 17:15:00|33370.4|33368|33395.9|33393.5|33403.9|33401.5|33369.4|33367|1190
1680628800000|2023-04-04 17:20:00|33395.4|33393|33405.9|33403.5|33406.9|33404.5|33384.9|33382.5|809
1680629100000|2023-04-04 17:25:00|33405.4|33403|33392.4|33390|33406.9|33404.5|33391.4|33389|551
1680629400000|2023-04-04 17:30:00|33392.9|33390.5|33391.4|33389|33414.4|33412|33380.9|33378.5|1365
1680629700000|2023-04-04 17:35:00|33391.9|33389.5|33403.9|33401.5|33406.4|33404|33390.4|33388|591
1680630000000|2023-04-04 17:40:00|33402.4|33400|33382.9|33380.5|33412.9|33410.5|33380.9|33378.5|660
1680630300000|2023-04-04 17:45:00|33383.4|33381|33386.9|33384.5|33388.4|33386|33359.9|33357.5|902
1680630600000|2023-04-04 17:50:00|33386.4|33384|33374.9|33372.5|33390.4|33388|33370.9|33368.5|486
1680630900000|2023-04-04 17:55:00|33375.4|33373|33381.4|33379|33389.9|33387.5|33369.9|33367.5|485
1680631200000|2023-04-04 18:00:00|33380.9|33378.5|33379.4|33377|33386.4|33384|33368.9|33366.5|554
1680631500000|2023-04-04 18:05:00|33379.9|33377.5|33379.9|33377.5|33393.9|33391.5|33372.9|33370.5|539
1680631800000|2023-04-04 18:10:00|33379.4|33377|33388.9|33386.5|33399.9|33397.5|33377.9|33375.5|659
1680632100000|2023-04-04 18:15:00|33389.4|33387|33368.4|33366|33391.9|33389.5|33363.4|33361|530
1680632400000|2023-04-04 18:20:00|33367.9|33365.5|33348|33345.6|33379.5|33377.1|33344.5|33342.1|693
1680632700000|2023-04-04 18:25:00|33348.5|33346.1|33330|33327.6|33360|33357.6|33327.5|33325.1|842
1680633000000|2023-04-04 18:30:00|33330.5|33328.1|33326|33323.6|33331.5|33329.1|33312|33309.6|871
1680633300000|2023-04-04 18:35:00|33326.5|33324.1|33357.5|33355.1|33368|33365.6|33317.5|33315.1|842
1680633600000|2023-04-04 18:40:00|33357|33354.6|33360|33357.6|33367|33364.6|33349.5|33347.1|640
1680633900000|2023-04-04 18:45:00|33360.5|33358.1|33353.5|33351.1|33360.5|33358.1|33343.5|33341.1|486
1680634200000|2023-04-04 18:50:00|33355|33352.6|33364|33361.6|33368|33365.6|33350|33347.6|554
1680634500000|2023-04-04 18:55:00|33363.5|33361.1|33338.5|33336.1|33366|33363.6|33327.5|33325.1|791
1680634800000|2023-04-04 19:00:00|33338|33335.6|33371|33368.6|33375|33372.6|33327.5|33325.1|973
1680635100000|2023-04-04 19:05:00|33371.5|33369.1|33380.5|33378.1|33383.5|33381.1|33358.5|33356.1|936
1680635400000|2023-04-04 19:10:00|33380|33377.6|33376|33373.6|33389|33386.6|33351|33348.6|790
1680635700000|2023-04-04 19:15:00|33376.5|33374.1|33392|33389.6|33398.5|33396.1|33372.5|33370.1|774
1680636000000|2023-04-04 19:20:00|33393.5|33391.1|33381|33378.6|33405.5|33403.1|33367.5|33365.1|1347
1680636300000|2023-04-04 19:25:00|33381.5|33379.1|33354|33351.6|33385.5|33383.1|33353.5|33351.1|617
1680636600000|2023-04-04 19:30:00|33353.5|33351.1|33348|33345.6|33368|33365.6|33343.5|33341.1|997
1680636900000|2023-04-04 19:35:00|33347.5|33345.1|33367.5|33365.1|33369|33366.6|33329.5|33327.1|1180
1680637200000|2023-04-04 19:40:00|33368.3|33365.9|33346.3|33343.9|33373.8|33371.4|33345.8|33343.4|960
1680637500000|2023-04-04 19:45:00|33346.8|33344.4|33355.8|33353.4|33363.8|33361.4|33338.8|33336.4|830
1680637800000|2023-04-04 19:50:00|33358.8|33356.4|33398.3|33395.9|33407.8|33405.4|33358.8|33356.4|1754
1680638100000|2023-04-04 19:55:00|33398.8|33396.4|33406.3|33403.9|33414.3|33411.9|33388.8|33386.4|2465
1680638400000|2023-04-04 20:00:00|33395.7|33393.3|33402.9|33398.1|33405.9|33401.1|33388.9|33384.1|913
1680638700000|2023-04-04 20:05:00|33403.4|33398.6|33401.9|33397.1|33404.4|33399.6|33392.9|33388.1|348
1680639000000|2023-04-04 20:10:00|33402.4|33397.6|33413.4|33408.6|33421.9|33417.1|33397.9|33393.1|597
1680639300000|2023-04-04 20:15:00|33412.9|33408.1|33420.4|33415.6|33425.9|33421.1|33410.9|33406.1|320
1680639600000|2023-04-04 20:20:00|33420.9|33416.1|33424.4|33419.6|33428.9|33424.1|33415.4|33410.6|201
1680639900000|2023-04-04 20:25:00|33423.9|33419.1|33421.9|33417.1|33427.9|33423.1|33418.9|33414.1|272
1680640200000|2023-04-04 20:30:00|33421.4|33416.6|33423.4|33418.6|33423.4|33418.6|33416.4|33411.6|110
1680640500000|2023-04-04 20:35:00|33422.4|33417.6|33425.9|33421.1|33427.9|33423.1|33421.4|33416.6|221
1680640800000|2023-04-04 20:40:00|33427.4|33422.6|33429.4|33424.6|33433.9|33429.1|33426.9|33422.1|171
1680641100000|2023-04-04 20:45:00|33428.9|33424.1|33433.4|33428.6|33433.9|33429.1|33424.4|33419.6|177
1680641400000|2023-04-04 20:50:00|33434.4|33429.6|33436.4|33431.6|33437.4|33432.6|33432.9|33428.1|187
1680641700000|2023-04-04 20:55:00|33436.9|33432.1|33439.9|33430.1|33439.9|33432.6|33432.4|33427.6|94
1680642000000|2023-04-04 21:00:00|33440|33430.2|33437.7|33427.9|33442.1|33432.3|33437.7|33427.9|0
1680642300000|2023-04-04 21:05:00|33437.3|33427.5|33436.8|33427|33437.3|33427.5|33435.3|33425.5|0
1680642600000|2023-04-04 21:10:00|33436.6|33426.8|33435.8|33426|33437.6|33427.8|33434.9|33425.1|0
1680642900000|2023-04-04 21:15:00|33435.7|33425.9|33437.3|33427.5|33437.4|33427.6|33435.3|33425.5|0
1680643200000|2023-04-04 21:20:00|33437.7|33427.9|33436|33426.2|33437.7|33427.9|33435.9|33426.1|0
1680643500000|2023-04-04 21:25:00|33435.4|33425.6|33434.4|33424.6|33435.8|33426|33434.2|33424.4|0
1680643800000|2023-04-04 21:30:00|33434.8|33425|33434.1|33424.3|33434.8|33425|33433.3|33423.5|0
1680644100000|2023-04-04 21:35:00|33433.2|33423.4|33436.4|33426.6|33437|33427.2|33433.2|33423.4|0
1680644400000|2023-04-04 21:40:00|33436.7|33426.9|33437.7|33427.9|33439.1|33429.3|33436.7|33426.9|0
1680644700000|2023-04-04 21:45:00|33438.6|33428.8|33436.7|33426.9|33440|33430.2|33436|33426.2|0
1680645000000|2023-04-04 21:50:00|33436.9|33427.1|33436.3|33426.5|33439.5|33429.7|33436.3|33426.5|0
1680645300000|2023-04-04 21:55:00|33436.4|33426.6|33437.5|33427.7|33439.6|33429.8|33436.4|33426.6|0
1680645600000|2023-04-04 22:00:00|33438.4|33433.6|33432.9|33428.1|33447.4|33442.6|33427.4|33422.6|179
1680645900000|2023-04-04 22:05:00|33433.4|33428.6|33432.4|33427.6|33436.4|33431.6|33429.9|33425.1|60
1680646200000|2023-04-04 22:10:00|33431.9|33427.1|33424.4|33419.6|33432.9|33428.1|33423.4|33418.6|62
1680646500000|2023-04-04 22:15:00|33423.9|33419.1|33427.9|33423.1|33429.9|33425.1|33422.9|33418.1|51
1680646800000|2023-04-04 22:20:00|33427.4|33422.6|33425.4|33420.6|33427.4|33422.6|33425.4|33420.6|7
1680647100000|2023-04-04 22:25:00|33425.9|33421.1|33426.4|33421.6|33428.4|33423.6|33425.9|33421.1|20
1680647400000|2023-04-04 22:30:00|33425.9|33421.1|33438.4|33433.6|33439.4|33434.6|33425.9|33421.1|79
1680647700000|2023-04-04 22:35:00|33438.9|33434.1|33436.9|33432.1|33439.9|33435.1|33433.9|33429.1|31
1680648000000|2023-04-04 22:40:00|33437.4|33432.6|33429.4|33424.6|33437.4|33432.6|33428.4|33423.6|58
1680648300000|2023-04-04 22:45:00|33429.9|33425.1|33433.4|33428.6|33435.9|33431.1|33429.4|33424.6|17
1680648600000|2023-04-04 22:50:00|33432.9|33428.1|33435.4|33430.6|33435.4|33430.6|33430.4|33425.6|25
1680648900000|2023-04-04 22:55:00|33434.9|33430.1|33431.4|33426.6|33435.9|33431.1|33430.4|33425.6|17
1680649200000|2023-04-04 23:00:00|33432.4|33427.6|33429.4|33424.6|33435.4|33430.6|33427.9|33423.1|54
1680649500000|2023-04-04 23:05:00|33429.9|33425.1|33430.9|33426.1|33431.4|33426.6|33428.9|33424.1|11
1680649800000|2023-04-04 23:10:00|33431.9|33427.1|33429.4|33424.6|33433.9|33429.1|33429.4|33424.6|36
1680650100000|2023-04-04 23:15:00|33428.9|33424.1|33428.4|33423.6|33431.4|33426.6|33427.4|33422.6|29
1680650400000|2023-04-04 23:20:00|33427.9|33423.1|33428.4|33423.6|33430.4|33425.6|33427.9|33423.1|17
1680650700000|2023-04-04 23:25:00|33428.9|33424.1|33430.4|33425.6|33431.9|33427.1|33427.4|33422.6|44
1680651000000|2023-04-04 23:30:00|33429.9|33425.1|33429.4|33424.6|33430.9|33426.1|33427.9|33423.1|68
1680651300000|2023-04-04 23:35:00|33429.9|33425.1|33433.4|33428.6|33433.9|33429.1|33427.9|33423.1|73
1680651600000|2023-04-04 23:40:00|33432.9|33428.1|33434.4|33429.6|33438.4|33433.6|33430.4|33425.6|72
1680651900000|2023-04-04 23:45:00|33433.9|33429.1|33432.4|33427.6|33434.4|33429.6|33431.4|33426.6|20
1680652200000|2023-04-04 23:50:00|33432.9|33428.1|33426.4|33421.6|33432.9|33428.1|33422.4|33417.6|61
1680652500000|2023-04-04 23:55:00|33425.9|33421.1|33426.9|33422.1|33429.9|33425.1|33425.4|33420.6|40
1680652800000|2023-04-05 00:00:00|33424.9|33420.1|33436.4|33431.6|33440.4|33435.6|33422.4|33417.6|160
1680653100000|2023-04-05 00:05:00|33435.9|33431.1|33429.4|33424.6|33440.4|33435.6|33427.9|33423.1|75
1680653400000|2023-04-05 00:10:00|33429.9|33425.1|33436.4|33431.6|33438.9|33434.1|33428.9|33424.1|26
1680653700000|2023-04-05 00:15:00|33435.9|33431.1|33435.4|33430.6|33436.9|33432.1|33430.9|33426.1|64
1680654000000|2023-04-05 00:20:00|33435.9|33431.1|33434.4|33429.6|33435.9|33431.1|33428.4|33423.6|64
1680654300000|2023-04-05 00:25:00|33433.9|33429.1|33431.9|33427.1|33437.4|33432.6|33430.9|33426.1|37
1680654600000|2023-04-05 00:30:00|33432.4|33427.6|33433.4|33428.6|33435.4|33430.6|33430.9|33426.1|40
1680654900000|2023-04-05 00:35:00|33432.9|33428.1|33432.4|33427.6|33437.4|33432.6|33431.4|33426.6|45
1680655200000|2023-04-05 00:40:00|33432.9|33428.1|33436.4|33431.6|33438.9|33434.1|33432.4|33427.6|29
1680655500000|2023-04-05 00:45:00|33435.9|33431.1|33433.4|33428.6|33436.9|33432.1|33431.9|33427.1|34
1680655800000|2023-04-05 00:50:00|33432.9|33428.1|33424.4|33419.6|33433.9|33429.1|33423.9|33419.1|71
1680656100000|2023-04-05 00:55:00|33424.9|33420.1|33423.4|33418.6|33429.9|33425.1|33420.9|33416.1|117
1680656400000|2023-04-05 01:00:00|33423.9|33419.1|33419.4|33414.6|33424.4|33419.6|33413.4|33408.6|123
1680656700000|2023-04-05 01:05:00|33418.9|33414.1|33425.4|33420.6|33429.9|33425.1|33417.9|33413.1|113
1680657000000|2023-04-05 01:10:00|33424.9|33420.1|33425.4|33420.6|33428.4|33423.6|33424.4|33419.6|35
1680657300000|2023-04-05 01:15:00|33424.9|33420.1|33422.9|33418.1|33426.9|33422.1|33421.9|33417.1|59
1680657600000|2023-04-05 01:20:00|33422.4|33417.6|33421.4|33416.6|33423.9|33419.1|33419.4|33414.6|65
1680657900000|2023-04-05 01:25:00|33420.9|33416.1|33406.9|33402.1|33422.4|33417.6|33405.9|33401.1|147
1680658200000|2023-04-05 01:30:00|33406.4|33401.6|33404.4|33399.6|33410.9|33406.1|33403.9|33399.1|195
1680658500000|2023-04-05 01:35:00|33403.9|33399.1|33411.9|33407.1|33412.9|33408.1|33403.9|33399.1|160
1680658800000|2023-04-05 01:40:00|33412.4|33407.6|33414.4|33409.6|33415.9|33411.1|33409.9|33405.1|92
1680659100000|2023-04-05 01:45:00|33413.9|33409.1|33405.9|33401.1|33414.9|33410.1|33403.4|33398.6|136
1680659400000|2023-04-05 01:50:00|33405.4|33400.6|33405.9|33401.1|33410.9|33406.1|33402.4|33397.6|92
1680659700000|2023-04-05 01:55:00|33405.4|33400.6|33400.9|33396.1|33407.9|33403.1|33400.4|33395.6|148
1680660000000|2023-04-05 02:00:00|33400.4|33395.6|33406.9|33402.1|33409.9|33405.1|33400.4|33395.6|234
1680660300000|2023-04-05 02:05:00|33407.9|33403.1|33411.4|33406.6|33415.4|33410.6|33406.9|33402.1|62
1680660600000|2023-04-05 02:10:00|33411.9|33407.1|33418.9|33414.1|33422.9|33418.1|33411.9|33407.1|111
1680660900000|2023-04-05 02:15:00|33418.4|33413.6|33415.9|33411.1|33418.4|33413.6|33412.9|33408.1|31
1680661200000|2023-04-05 02:20:00|33415.4|33410.6|33414.9|33410.1|33418.4|33413.6|33413.9|33409.1|23
1680661500000|2023-04-05 02:25:00|33414.4|33409.6|33416.4|33411.6|33417.4|33412.6|33413.4|33408.6|26
1680661800000|2023-04-05 02:30:00|33416.9|33412.1|33421.4|33416.6|33425.4|33420.6|33413.9|33409.1|103
1680662100000|2023-04-05 02:35:00|33420.9|33416.1|33422.9|33418.1|33423.9|33419.1|33418.9|33414.1|26
1680662400000|2023-04-05 02:40:00|33423.4|33418.6|33421.9|33417.1|33427.9|33423.1|33421.4|33416.6|129
1680662700000|2023-04-05 02:45:00|33421.4|33416.6|33420.9|33416.1|33422.9|33418.1|33418.9|33414.1|58
1680663000000|2023-04-05 02:50:00|33421.4|33416.6|33422.9|33418.1|33423.4|33418.6|33420.9|33416.1|38
1680663300000|2023-04-05 02:55:00|33422.4|33417.6|33424.4|33419.6|33428.4|33423.6|33422.4|33417.6|50
1680663600000|2023-04-05 03:00:00|33424.9|33420.1|33424.9|33420.1|33426.4|33421.6|33422.9|33418.1|37
1680663900000|2023-04-05 03:05:00|33425.4|33420.6|33424.9|33420.1|33426.4|33421.6|33422.9|33418.1|33
1680664200000|2023-04-05 03:10:00|33423.9|33419.1|33426.9|33422.1|33427.9|33423.1|33423.9|33419.1|43
1680664500000|2023-04-05 03:15:00|33425.9|33421.1|33423.4|33418.6|33425.9|33421.1|33421.9|33417.1|33
1680664800000|2023-04-05 03:20:00|33423.9|33419.1|33425.4|33420.6|33426.4|33421.6|33423.4|33418.6|17
1680665100000|2023-04-05 03:25:00|33424.9|33420.1|33422.9|33418.1|33425.9|33421.1|33421.9|33417.1|31
1680665400000|2023-04-05 03:30:00|33422.4|33417.6|33414.9|33410.1|33424.4|33419.6|33414.9|33410.1|133
1680665700000|2023-04-05 03:35:00|33414.4|33409.6|33420.4|33415.6|33420.9|33416.1|33413.9|33409.1|46
1680666000000|2023-04-05 03:40:00|33420.9|33416.1|33421.4|33416.6|33423.9|33419.1|33419.9|33415.1|58
1680666300000|2023-04-05 03:45:00|33420.9|33416.1|33415.9|33411.1|33421.9|33417.1|33414.9|33410.1|45
1680666600000|2023-04-05 03:50:00|33416.4|33411.6|33414.9|33410.1|33417.9|33413.1|33413.9|33409.1|43
1680666900000|2023-04-05 03:55:00|33415.4|33410.6|33410.4|33405.6|33415.9|33411.1|33409.9|33405.1|49
1680667200000|2023-04-05 04:00:00|33409.9|33405.1|33406.9|33402.1|33411.4|33406.6|33401.9|33397.1|100
1680667500000|2023-04-05 04:05:00|33407.4|33402.6|33403.9|33399.1|33407.9|33403.1|33400.4|33395.6|36
1680667800000|2023-04-05 04:10:00|33404.4|33399.6|33401.4|33396.6|33404.9|33400.1|33398.4|33393.6|48
1680668100000|2023-04-05 04:15:00|33401.9|33397.1|33405.9|33401.1|33406.4|33401.6|33399.9|33395.1|60
1680668400000|2023-04-05 04:20:00|33404.9|33400.1|33399.9|33395.1|33405.4|33400.6|33399.9|33395.1|69
1680668700000|2023-04-05 04:25:00|33400.4|33395.6|33399.9|33395.1|33404.9|33400.1|33398.9|33394.1|74
1680669000000|2023-04-05 04:30:00|33400.4|33395.6|33400.4|33395.6|33401.9|33397.1|33398.9|33394.1|119
1680669300000|2023-04-05 04:35:00|33400.9|33396.1|33399.4|33394.6|33403.9|33399.1|33398.9|33394.1|68
1680669600000|2023-04-05 04:40:00|33399.9|33395.1|33400.9|33396.1|33402.9|33398.1|33398.9|33394.1|45
1680669900000|2023-04-05 04:45:00|33400.4|33395.6|33397.9|33393.1|33401.9|33397.1|33396.9|33392.1|76
1680670200000|2023-04-05 04:50:00|33397.4|33392.6|33396.9|33392.1|33398.9|33394.1|33395.9|33391.1|94
1680670500000|2023-04-05 04:55:00|33396.4|33391.6|33400.4|33395.6|33402.9|33398.1|33396.4|33391.6|100
1680670800000|2023-04-05 05:00:00|33400.9|33396.1|33399.4|33394.6|33403.9|33399.1|33397.9|33393.1|82
1680671100000|2023-04-05 05:05:00|33399.9|33395.1|33400.4|33395.6|33400.4|33395.6|33395.9|33391.1|89
1680671400000|2023-04-05 05:10:00|33400.9|33396.1|33398.4|33393.6|33401.9|33397.1|33397.4|33392.6|33
1680671700000|2023-04-05 05:15:00|33398.9|33394.1|33397.9|33393.1|33399.4|33394.6|33395.4|33390.6|127
1680672000000|2023-04-05 05:20:00|33397.4|33392.6|33399.4|33394.6|33399.9|33395.1|33395.9|33391.1|48
1680672300000|2023-04-05 05:25:00|33399.9|33395.1|33399.9|33395.1|33401.9|33397.1|33398.4|33393.6|36
1680672600000|2023-04-05 05:30:00|33399.4|33394.6|33384.9|33380.1|33400.9|33396.1|33383.9|33379.1|246
1680672900000|2023-04-05 05:35:00|33384.4|33379.6|33395.4|33390.6|33395.9|33391.1|33383.9|33379.1|126
1680673200000|2023-04-05 05:40:00|33395.9|33391.1|33387.9|33383.1|33398.9|33394.1|33387.9|33383.1|72
1680673500000|2023-04-05 05:45:00|33389.4|33384.6|33389.4|33384.6|33392.9|33388.1|33386.9|33382.1|67
1680673800000|2023-04-05 05:50:00|33389.9|33385.1|33391.9|33387.1|33393.4|33388.6|33388.9|33384.1|33
1680674100000|2023-04-05 05:55:00|33392.4|33387.6|33390.4|33385.6|33392.9|33388.1|33385.4|33380.6|122
1680674400000|2023-04-05 06:00:00|33389.8|33386.2|33368.3|33364.7|33390.8|33387.2|33367.3|33363.7|292
1680674700000|2023-04-05 06:05:00|33367.8|33364.2|33381.8|33378.2|33384.3|33380.7|33356.3|33352.7|340
1680675000000|2023-04-05 06:10:00|33381.3|33377.7|33380.8|33377.2|33383.3|33379.7|33369.8|33366.2|115
1680675300000|2023-04-05 06:15:00|33380.3|33376.7|33383.8|33380.2|33388.3|33384.7|33374.3|33370.7|120
1680675600000|2023-04-05 06:20:00|33383.3|33379.7|33380.8|33377.2|33383.3|33379.7|33373.8|33370.2|164
1680675900000|2023-04-05 06:25:00|33381.3|33377.7|33400.8|33397.2|33403.8|33400.2|33380.8|33377.2|286
1680676200000|2023-04-05 06:30:00|33401.8|33398.2|33404.3|33400.7|33405.8|33402.2|33400.8|33397.2|173
1680676500000|2023-04-05 06:35:00|33403.8|33400.2|33395.8|33392.2|33406.3|33402.7|33394.8|33391.2|129
1680676800000|2023-04-05 06:40:00|33395.3|33391.7|33390.8|33387.2|33397.3|33393.7|33386.8|33383.2|111
1680677100000|2023-04-05 06:45:00|33390.3|33386.7|33408.8|33405.2|33410.3|33406.7|33387.8|33384.2|114
1680677400000|2023-04-05 06:50:00|33409.3|33405.7|33404.8|33401.2|33409.8|33406.2|33400.8|33397.2|96
1680677700000|2023-04-05 06:55:00|33405.3|33401.7|33400.8|33397.2|33409.8|33406.2|33399.8|33396.2|137
1680678000000|2023-04-05 07:00:00|33401.3|33397.7|33404.8|33401.2|33407.3|33403.7|33385.8|33382.2|481
1680678300000|2023-04-05 07:05:00|33404.3|33400.7|33410.8|33407.2|33419.3|33415.7|33400.8|33397.2|189
1680678600000|2023-04-05 07:10:00|33410.3|33406.7|33405.8|33402.2|33416.3|33412.7|33393.3|33389.7|340
1680678900000|2023-04-05 07:15:00|33405.3|33401.7|33420.8|33417.2|33421.8|33418.2|33405.3|33401.7|204
1680679200000|2023-04-05 07:20:00|33420.3|33416.7|33389.8|33386.2|33420.8|33417.2|33387.3|33383.7|190
1680679500000|2023-04-05 07:25:00|33389.3|33385.7|33379.8|33376.2|33398.8|33395.2|33370.8|33367.2|272
1680679800000|2023-04-05 07:30:00|33380.3|33376.7|33394.8|33391.2|33395.8|33392.2|33365.8|33362.2|319
1680680100000|2023-04-05 07:35:00|33394.3|33390.7|33375.8|33372.2|33400.8|33397.2|33373.8|33370.2|200
1680680400000|2023-04-05 07:40:00|33375.3|33371.7|33341.8|33338.2|33379.8|33376.2|33340.8|33337.2|405
1680680700000|2023-04-05 07:45:00|33340.8|33337.2|33359.8|33356.2|33362.8|33359.2|33329.3|33325.7|334
1680681000000|2023-04-05 07:50:00|33359.3|33355.7|33346.8|33343.2|33366.8|33363.2|33342.8|33339.2|226
1680681300000|2023-04-05 07:55:00|33346.3|33342.7|33360.8|33357.2|33366.3|33362.7|33344.8|33341.2|225
1680681600000|2023-04-05 08:00:00|33360.3|33356.7|33341.3|33337.7|33361.8|33358.2|33337.3|33333.7|339
1680681900000|2023-04-05 08:05:00|33340.8|33337.2|33335.8|33332.2|33350.8|33347.2|33331.3|33327.7|300
1680682200000|2023-04-05 08:10:00|33336.3|33332.7|33341.3|33337.7|33343.8|33340.2|33331.3|33327.7|227
1680682500000|2023-04-05 08:15:00|33340.8|33337.2|33339.3|33335.7|33344.3|33340.7|33329.3|33325.7|290
1680682800000|2023-04-05 08:20:00|33337.8|33334.2|33335.3|33331.7|33343.3|33339.7|33328.8|33325.2|179
1680683100000|2023-04-05 08:25:00|33334.8|33331.2|33330.8|33327.2|33336.8|33333.2|33328.3|33324.7|211
1680683400000|2023-04-05 08:30:00|33331.3|33327.7|33342.8|33339.2|33347.3|33343.7|33327.3|33323.7|257
1680683700000|2023-04-05 08:35:00|33343.3|33339.7|33340.8|33337.2|33347.8|33344.2|33329.8|33326.2|250
1680684000000|2023-04-05 08:40:00|33340.3|33336.7|33336.8|33333.2|33354.8|33351.2|33335.8|33332.2|231
1680684300000|2023-04-05 08:45:00|33336.3|33332.7|33327.8|33324.2|33345.3|33341.7|33324.3|33320.7|456
1680684600000|2023-04-05 08:50:00|33327.3|33323.7|33337.3|33333.7|33344.3|33340.7|33322.8|33319.2|270
1680684900000|2023-04-05 08:55:00|33337.8|33334.2|33336.8|33333.2|33346.3|33342.7|33336.3|33332.7|224
1680685200000|2023-04-05 09:00:00|33335.8|33332.2|33349.8|33346.2|33353.8|33350.2|33329.8|33326.2|205
1680685500000|2023-04-05 09:05:00|33350.3|33346.7|33359.8|33356.2|33368.8|33365.2|33349.8|33346.2|302
1680685800000|2023-04-05 09:10:00|33359.3|33355.7|33359.8|33356.2|33362.3|33358.7|33352.8|33349.2|185
1680686100000|2023-04-05 09:15:00|33360.3|33356.7|33346.8|33343.2|33366.3|33362.7|33346.8|33343.2|215
1680686400000|2023-04-05 09:20:00|33347.3|33343.7|33337.8|33334.2|33351.8|33348.2|33337.3|33333.7|173
1680686700000|2023-04-05 09:25:00|33337.3|33333.7|33336.8|33333.2|33341.8|33338.2|33332.3|33328.7|133
1680687000000|2023-04-05 09:30:00|33336.3|33332.7|33325.8|33322.2|33336.3|33332.7|33318.3|33314.7|299
1680687300000|2023-04-05 09:35:00|33325.3|33321.7|33331.8|33328.2|33340.8|33337.2|33323.8|33320.2|185
1680687600000|2023-04-05 09:40:00|33331.3|33327.7|33330.3|33326.7|33335.8|33332.2|33326.3|33322.7|261
1680687900000|2023-04-05 09:45:00|33329.8|33326.2|33341.3|33337.7|33346.3|33342.7|33328.8|33325.2|221
1680688200000|2023-04-05 09:50:00|33341.8|33338.2|33331.8|33328.2|33342.8|33339.2|33329.3|33325.7|121
1680688500000|2023-04-05 09:55:00|33331.3|33327.7|33327.3|33323.7|33332.8|33329.2|33324.8|33321.2|171
1680688800000|2023-04-05 10:00:00|33328.3|33324.7|33328.8|33325.2|33333.3|33329.7|33315.3|33311.7|316
1680689100000|2023-04-05 10:05:00|33328.3|33324.7|33321.8|33318.2|33333.3|33329.7|33318.3|33314.7|154
1680689400000|2023-04-05 10:10:00|33322.3|33318.7|33334.3|33330.7|33334.3|33330.7|33319.3|33315.7|115
1680689700000|2023-04-05 10:15:00|33333.8|33330.2|33341.8|33338.2|33347.3|33343.7|33332.8|33329.2|173
1680690000000|2023-04-05 10:20:00|33341.3|33337.7|33339.8|33336.2|33347.8|33344.2|33337.8|33334.2|214
1680690300000|2023-04-05 10:25:00|33340.3|33336.7|33347.8|33344.2|33348.8|33345.2|33337.8|33334.2|121
1680690600000|2023-04-05 10:30:00|33348.3|33344.7|33338.8|33335.2|33348.3|33344.7|33338.8|33335.2|125
1680690900000|2023-04-05 10:35:00|33338.3|33334.7|33336.3|33332.7|33340.3|33336.7|33333.8|33330.2|138
1680691200000|2023-04-05 10:40:00|33335.8|33332.2|33348.8|33345.2|33353.3|33349.7|33333.3|33329.7|182
1680691500000|2023-04-05 10:45:00|33348.3|33344.7|33363.3|33359.7|33366.3|33362.7|33347.3|33343.7|165
1680691800000|2023-04-05 10:50:00|33363.8|33360.2|33358.8|33355.2|33367.8|33364.2|33355.8|33352.2|277
1680692100000|2023-04-05 10:55:00|33359.3|33355.7|33365.3|33361.7|33367.3|33363.7|33355.8|33352.2|171
1680692400000|2023-04-05 11:00:00|33365.8|33362.2|33369.8|33366.2|33376.3|33372.7|33362.3|33358.7|260
1680692700000|2023-04-05 11:05:00|33370.3|33366.7|33362.8|33359.2|33372.8|33369.2|33359.3|33355.7|145
1680693000000|2023-04-05 11:10:00|33362.3|33358.7|33358.3|33354.7|33365.8|33362.2|33357.3|33353.7|173
1680693300000|2023-04-05 11:15:00|33357.8|33354.2|33360.8|33357.2|33363.3|33359.7|33351.3|33347.7|132
1680693600000|2023-04-05 11:20:00|33359.8|33356.2|33373.3|33369.7|33373.3|33369.7|33358.3|33354.7|171
1680693900000|2023-04-05 11:25:00|33372.8|33369.2|33378.3|33374.7|33378.3|33374.7|33368.3|33364.7|160
1680694200000|2023-04-05 11:30:00|33378.8|33375.2|33387.3|33383.7|33388.8|33385.2|33373.8|33370.2|262
1680694500000|2023-04-05 11:35:00|33386.8|33383.2|33375.8|33372.2|33387.8|33384.2|33374.3|33370.7|239
1680694800000|2023-04-05 11:40:00|33375.3|33371.7|33363.8|33360.2|33376.8|33373.2|33360.8|33357.2|385
1680695100000|2023-04-05 11:45:00|33363.3|33359.7|33375.8|33372.2|33377.3|33373.7|33361.3|33357.7|210
1680695400000|2023-04-05 11:50:00|33375.3|33371.7|33369.3|33365.7|33381.8|33378.2|33368.8|33365.2|242
1680695700000|2023-04-05 11:55:00|33369.8|33366.2|33362.8|33359.2|33371.3|33367.7|33358.3|33354.7|360
1680696000000|2023-04-05 12:00:00|33362.3|33358.7|33384.8|33381.2|33387.3|33383.7|33358.3|33354.7|422
1680696300000|2023-04-05 12:05:00|33385.3|33381.7|33378.3|33374.7|33387.8|33384.2|33374.3|33370.7|349
1680696600000|2023-04-05 12:10:00|33376.3|33372.7|33376.3|33372.7|33379.8|33376.2|33370.3|33366.7|265
1680696900000|2023-04-05 12:15:00|33376.8|33373.2|33382.8|33379.2|33403.3|33399.7|33353.3|33349.7|1119
1680697200000|2023-04-05 12:20:00|33383.3|33379.7|33387.8|33384.2|33396.3|33392.7|33375.8|33372.2|614
1680697500000|2023-04-05 12:25:00|33388.3|33384.7|33364.3|33360.7|33388.8|33385.2|33364.3|33360.7|322
1680697800000|2023-04-05 12:30:00|33365.3|33361.7|33329.8|33326.2|33370.8|33367.2|33321.8|33318.2|938
1680698100000|2023-04-05 12:35:00|33329.3|33325.7|33333.8|33330.2|33340.8|33337.2|33324.3|33320.7|568
1680698400000|2023-04-05 12:40:00|33333.3|33329.7|33344.8|33341.2|33350.3|33346.7|33332.3|33328.7|471
1680698700000|2023-04-05 12:45:00|33345.3|33341.7|33352.8|33349.2|33355.3|33351.7|33343.3|33339.7|348
1680699000000|2023-04-05 12:50:00|33352.3|33348.7|33345.8|33342.2|33352.8|33349.2|33337.3|33333.7|275
1680699300000|2023-04-05 12:55:00|33346.3|33342.7|33349.8|33346.2|33352.8|33349.2|33341.3|33337.7|351
1680699600000|2023-04-05 13:00:00|33350.3|33346.7|33360.8|33357.2|33364.3|33360.7|33349.3|33345.7|382
1680699900000|2023-04-05 13:05:00|33361.3|33357.7|33363.8|33360.2|33369.8|33366.2|33348.8|33345.2|336
1680700200000|2023-04-05 13:10:00|33364.3|33360.7|33365.8|33362.2|33368.3|33364.7|33357.3|33353.7|173
1680700500000|2023-04-05 13:15:00|33366.3|33362.7|33356.8|33353.2|33372.8|33369.2|33356.8|33353.2|297
1680700800000|2023-04-05 13:20:00|33357.3|33353.7|33365.8|33362.2|33370.3|33366.7|33357.3|33353.7|274
1680701100000|2023-04-05 13:25:00|33365.3|33361.7|33390.3|33386.7|33390.3|33386.7|33364.3|33360.7|834
1680701400000|2023-04-05 13:30:00|33389.7|33387.3|33423.2|33420.8|33446.2|33443.8|33375.7|33373.3|5298
1680701700000|2023-04-05 13:35:00|33423.7|33421.3|33423.7|33421.3|33474.7|33472.3|33415.2|33412.8|3407
1680702000000|2023-04-05 13:40:00|33422.7|33420.3|33440.7|33438.3|33448.2|33445.8|33417.2|33414.8|2175
1680702300000|2023-04-05 13:45:00|33440.2|33437.8|33467.2|33464.8|33490.2|33487.8|33430.2|33427.8|2902
1680702600000|2023-04-05 13:50:00|33466.7|33464.3|33508.7|33506.3|33523.2|33520.8|33462.2|33459.8|3173
1680702900000|2023-04-05 13:55:00|33508.2|33505.8|33503.2|33500.8|33517.7|33515.3|33493.7|33491.3|1591
1680703200000|2023-04-05 14:00:00|33519.7|33517.3|33450.2|33447.8|33529.2|33526.8|33446.7|33444.3|4536
1680703500000|2023-04-05 14:05:00|33449.7|33447.3|33443.2|33440.8|33467.7|33465.3|33417.7|33415.3|3291
1680703800000|2023-04-05 14:10:00|33442.7|33440.3|33441.2|33438.8|33450.7|33448.3|33424.2|33421.8|1749
1680704100000|2023-04-05 14:15:00|33440.7|33438.3|33432.7|33430.3|33455.7|33453.3|33426.7|33424.3|1417
1680704400000|2023-04-05 14:20:00|33433.2|33430.8|33484.4|33482|33488.2|33485.8|33432.2|33429.8|2353
1680704700000|2023-04-05 14:25:00|33484.9|33482.5|33433.8|33431.4|33493.2|33490.8|33429.5|33427.1|2533
1680705000000|2023-04-05 14:30:00|33434.3|33431.9|33466.8|33464.4|33480.3|33477.9|33428.3|33425.9|1822
1680705300000|2023-04-05 14:35:00|33466.3|33463.9|33465.8|33463.4|33485.8|33483.4|33454.8|33452.4|1497
1680705600000|2023-04-05 14:40:00|33464.8|33462.4|33424.3|33421.9|33468.8|33466.4|33422.8|33420.4|1806
1680705900000|2023-04-05 14:45:00|33424.8|33422.4|33424.8|33422.4|33437.8|33435.4|33408.8|33406.4|1819
1680706200000|2023-04-05 14:50:00|33426.3|33423.9|33414.8|33412.4|33429.8|33427.4|33380.3|33377.9|2377
1680706500000|2023-04-05 14:55:00|33415.3|33412.9|33406.3|33403.9|33427.8|33425.4|33405.8|33403.4|1238
1680706800000|2023-04-05 15:00:00|33405.8|33403.4|33414.3|33411.9|33416.8|33414.4|33383.8|33381.4|1871
1680707100000|2023-04-05 15:05:00|33413.8|33411.4|33424.3|33421.9|33430.8|33428.4|33407.3|33404.9|1367
1680707400000|2023-04-05 15:10:00|33423.8|33421.4|33439.8|33437.4|33450.8|33448.4|33411.8|33409.4|1592
1680707700000|2023-04-05 15:15:00|33439.3|33436.9|33438.8|33436.4|33454.8|33452.4|33427.3|33424.9|1101
1680708000000|2023-04-05 15:20:00|33436.8|33434.4|33424.8|33422.4|33442.8|33440.4|33419.8|33417.4|961
1680708300000|2023-04-05 15:25:00|33425.3|33422.9|33412.3|33409.9|33429.8|33427.4|33402.8|33400.4|1376
1680708600000|2023-04-05 15:30:00|33412.8|33410.4|33466.3|33463.9|33472.8|33470.4|33405.8|33403.4|1478
1680708900000|2023-04-05 15:35:00|33466.8|33464.4|33473.8|33471.4|33492.8|33490.4|33465.8|33463.4|2055
1680709200000|2023-04-05 15:40:00|33474.1|33471.7|33445.1|33442.7|33479.1|33476.7|33445.1|33442.7|1410
1680709500000|2023-04-05 15:45:00|33446.1|33443.7|33450.1|33447.7|33470.1|33467.7|33438.1|33435.7|1714
1680709800000|2023-04-05 15:50:00|33449.6|33447.2|33430.1|33427.7|33455.1|33452.7|33429.1|33426.7|976
1680710100000|2023-04-05 15:55:00|33429.1|33426.7|33468.6|33466.2|33470.1|33467.7|33428.6|33426.2|1020
1680710400000|2023-04-05 16:00:00|33469.1|33466.7|33455.1|33452.7|33478.1|33475.7|33453.1|33450.7|1227
1680710700000|2023-04-05 16:05:00|33454.6|33452.2|33434.1|33431.7|33458.1|33455.7|33426.1|33423.7|1158
1680711000000|2023-04-05 16:10:00|33433.6|33431.2|33434.1|33431.7|33447.1|33444.7|33428.6|33426.2|620
1680711300000|2023-04-05 16:15:00|33434.6|33432.2|33443.1|33440.7|33446.1|33443.7|33404.6|33402.2|1354
1680711600000|2023-04-05 16:20:00|33444.6|33442.2|33433.6|33431.2|33445.1|33442.7|33423.1|33420.7|823
1680711900000|2023-04-05 16:25:00|33434.1|33431.7|33399.6|33397.2|33436.1|33433.7|33383.1|33380.7|2079
1680712200000|2023-04-05 16:30:00|33400.1|33397.7|33401.6|33399.2|33402.1|33399.7|33382.1|33379.7|660
1680712500000|2023-04-05 16:35:00|33402.1|33399.7|33423.1|33420.7|33435.6|33433.2|33401.6|33399.2|1156
1680712800000|2023-04-05 16:40:00|33423.6|33421.2|33414.1|33411.7|33428.1|33425.7|33399.6|33397.2|623
1680713100000|2023-04-05 16:45:00|33413.6|33411.2|33392.1|33389.7|33416.6|33414.2|33387.1|33384.7|663
1680713400000|2023-04-05 16:50:00|33391.6|33389.2|33387.6|33385.2|33392.6|33390.2|33374.6|33372.2|893
1680713700000|2023-04-05 16:55:00|33387.1|33384.7|33398.1|33395.7|33411.1|33408.7|33387.1|33384.7|532
1680714000000|2023-04-05 17:00:00|33399.2|33396.8|33420.2|33417.8|33420.2|33417.8|33386.7|33384.3|671
1680714300000|2023-04-05 17:05:00|33420.7|33418.3|33422.7|33420.3|33444.7|33442.3|33418.2|33415.8|1137
1680714600000|2023-04-05 17:10:00|33422.2|33419.8|33435.7|33433.3|33459.2|33456.8|33416.2|33413.8|1333
1680714900000|2023-04-05 17:15:00|33435.2|33432.8|33455.7|33453.3|33460.2|33457.8|33434.7|33432.3|636
1680715200000|2023-04-05 17:20:00|33455.2|33452.8|33459.7|33457.3|33468.7|33466.3|33446.7|33444.3|1400
1680715500000|2023-04-05 17:25:00|33460.2|33457.8|33461.2|33458.8|33476.2|33473.8|33456.2|33453.8|703
1680715800000|2023-04-05 17:30:00|33461.7|33459.3|33459.7|33457.3|33471.2|33468.8|33456.7|33454.3|673
1680716100000|2023-04-05 17:35:00|33459.2|33456.8|33454.7|33452.3|33462.2|33459.8|33444.2|33441.8|628
1680716400000|2023-04-05 17:40:00|33454.2|33451.8|33437.2|33434.8|33456.7|33454.3|33433.2|33430.8|438
1680716700000|2023-04-05 17:45:00|33436.2|33433.8|33425.2|33422.8|33436.7|33434.3|33413.2|33410.8|632
1680717000000|2023-04-05 17:50:00|33424.2|33421.8|33439.7|33437.3|33450.2|33447.8|33424.2|33421.8|624
1680717300000|2023-04-05 17:55:00|33440.2|33437.8|33460.2|33457.8|33468.2|33465.8|33439.2|33436.8|628
1680717600000|2023-04-05 18:00:00|33460.7|33458.3|33490.2|33487.8|33499.7|33497.3|33456.7|33454.3|1075
1680717900000|2023-04-05 18:05:00|33490.7|33488.3|33480.7|33478.3|33498.2|33495.8|33477.2|33474.8|843
1680718200000|2023-04-05 18:10:00|33481.2|33478.8|33470.2|33467.8|33483.2|33480.8|33461.2|33458.8|1490
1680718500000|2023-04-05 18:15:00|33468.7|33466.3|33483.7|33481.3|33489.2|33486.8|33467.7|33465.3|568
1680718800000|2023-04-05 18:20:00|33483.3|33480.9|33462.3|33459.9|33485.8|33483.4|33461.8|33459.4|591
1680719100000|2023-04-05 18:25:00|33461.8|33459.4|33470.8|33468.4|33480.8|33478.4|33461.8|33459.4|559
1680719400000|2023-04-05 18:30:00|33470.3|33467.9|33486.8|33484.4|33494.3|33491.9|33467.3|33464.9|619
1680719700000|2023-04-05 18:35:00|33486.3|33483.9|33495.8|33493.4|33511.8|33509.4|33482.8|33480.4|888
1680720000000|2023-04-05 18:40:00|33496.3|33493.9|33486.8|33484.4|33505.8|33503.4|33471.8|33469.4|1474
1680720300000|2023-04-05 18:45:00|33487.8|33485.4|33485.8|33483.4|33502.3|33499.9|33483.8|33481.4|745
1680720600000|2023-04-05 18:50:00|33485.3|33482.9|33480.8|33478.4|33495.8|33493.4|33476.8|33474.4|592
1680720900000|2023-04-05 18:55:00|33481.3|33478.9|33495.8|33493.4|33503.8|33501.4|33478.8|33476.4|647
1680721200000|2023-04-05 19:00:00|33496.3|33493.9|33483.3|33480.9|33496.3|33493.9|33477.8|33475.4|589
1680721500000|2023-04-05 19:05:00|33482.8|33480.4|33472.8|33470.4|33494.8|33492.4|33465.8|33463.4|876
1680721800000|2023-04-05 19:10:00|33472.3|33469.9|33464.3|33461.9|33474.8|33472.4|33459.8|33457.4|870
1680722100000|2023-04-05 19:15:00|33463.8|33461.4|33455.3|33452.9|33470.8|33468.4|33454.8|33452.4|658
1680722400000|2023-04-05 19:20:00|33454.8|33452.4|33456.8|33454.4|33466.8|33464.4|33449.8|33447.4|636
1680722700000|2023-04-05 19:25:00|33457.3|33454.9|33476.8|33474.4|33484.8|33482.4|33455.8|33453.4|784
1680723000000|2023-04-05 19:30:00|33477.3|33474.9|33491.3|33488.9|33497.8|33495.4|33477.3|33474.9|729
1680723300000|2023-04-05 19:35:00|33491.8|33489.4|33484.3|33481.9|33501.8|33499.4|33480.8|33478.4|690
1680723600000|2023-04-05 19:40:00|33483.3|33480.9|33501.3|33498.9|33504.8|33502.4|33471.8|33469.4|905
1680723900000|2023-04-05 19:45:00|33500.8|33498.4|33479.3|33476.9|33501.3|33498.9|33470.8|33468.4|1020
1680724200000|2023-04-05 19:50:00|33482.3|33479.9|33486.3|33483.9|33503.8|33501.4|33478.8|33476.4|863
1680724500000|2023-04-05 19:55:00|33486.8|33484.4|33483.3|33480.9|33494.8|33492.4|33474.3|33471.9|2162
1680724800000|2023-04-05 20:00:00|33479|33476.6|33477.2|33472.4|33486.7|33481.9|33475.2|33470.4|858
1680725100000|2023-04-05 20:05:00|33476.7|33471.9|33476.7|33471.9|33480.2|33475.4|33475.2|33470.4|216
1680725400000|2023-04-05 20:10:00|33475.2|33470.4|33480.2|33475.4|33480.7|33475.9|33472.2|33467.4|303
1680725700000|2023-04-05 20:15:00|33479.7|33474.9|33482.7|33477.9|33485.7|33480.9|33478.2|33473.4|151
1680726000000|2023-04-05 20:20:00|33483.7|33478.9|33485.7|33480.9|33485.7|33480.9|33482.2|33477.4|51
1680726300000|2023-04-05 20:25:00|33484.2|33479.4|33481.7|33476.9|33485.2|33480.4|33479.7|33474.9|86
1680726600000|2023-04-05 20:30:00|33482.2|33477.4|33469.2|33464.4|33483.2|33478.4|33466.7|33461.9|148
1680726900000|2023-04-05 20:35:00|33468.7|33463.9|33470.7|33465.9|33473.7|33468.9|33463.2|33458.4|163
1680727200000|2023-04-05 20:40:00|33471.2|33466.4|33473.2|33468.4|33474.7|33469.9|33469.7|33464.9|66
1680727500000|2023-04-05 20:45:00|33471.7|33466.9|33477.2|33472.4|33477.2|33472.4|33471.7|33466.9|87
1680727800000|2023-04-05 20:50:00|33477.7|33472.9|33474.2|33469.4|33477.7|33472.9|33473.2|33468.4|160
1680728100000|2023-04-05 20:55:00|33473.7|33468.9|33471.4|33461.6|33474.7|33469.9|33468.2|33458.8|96
1680728400000|2023-04-05 21:00:00|33475.3|33465.5|33470.9|33461.1|33475.9|33466.1|33460.7|33450.9|0
1680728700000|2023-04-05 21:05:00|33472.9|33463.1|33470.7|33460.9|33472.9|33463.1|33467.8|33458|0
1680729000000|2023-04-05 21:10:00|33471.3|33461.5|33475.2|33465.4|33475.3|33465.5|33469.8|33460|0
1680729300000|2023-04-05 21:15:00|33475.3|33465.5|33473.9|33464.1|33475.3|33465.5|33472.6|33462.8|0
1680729600000|2023-04-05 21:20:00|33475|33465.2|33477.1|33467.3|33478.3|33468.5|33473.7|33463.9|0
1680729900000|2023-04-05 21:25:00|33479|33469.2|33475.2|33465.4|33482.5|33472.7|33474.6|33464.8|0
1680730200000|2023-04-05 21:30:00|33474.9|33465.1|33474.7|33464.9|33475.5|33465.7|33474.7|33464.9|0
1680730500000|2023-04-05 21:35:00|33473.8|33464|33473.8|33464|33473.8|33464|33473.8|33464|0
1680730800000|2023-04-05 21:40:00|33475|33465.2|33474.7|33464.9|33475.1|33465.3|33474.7|33464.9|0
1680731100000|2023-04-05 21:45:00|33473.5|33463.7|33473.2|33463.4|33473.5|33463.7|33472.3|33462.5|0
1680731400000|2023-04-05 21:50:00|33473.5|33463.7|33471.5|33461.7|33473.7|33463.9|33471.5|33461.7|0
1680731700000|2023-04-05 21:55:00|33470.3|33460.5|33464.1|33454.3|33470.3|33460.5|33459.3|33449.5|0
1680732000000|2023-04-05 22:00:00|33460.2|33455.4|33450.2|33445.4|33460.2|33455.4|33448.7|33443.9|172
1680732300000|2023-04-05 22:05:00|33450.7|33445.9|33457.2|33452.4|33458.7|33453.9|33446.7|33441.9|132
1680732600000|2023-04-05 22:10:00|33456.7|33451.9|33454.2|33449.4|33458.2|33453.4|33453.2|33448.4|32
1680732900000|2023-04-05 22:15:00|33454.7|33449.9|33457.7|33452.9|33458.2|33453.4|33454.2|33449.4|54
1680733200000|2023-04-05 22:20:00|33458.2|33453.4|33470.2|33465.4|33470.2|33465.4|33456.2|33451.4|73
1680733500000|2023-04-05 22:25:00|33469.7|33464.9|33461.2|33456.4|33470.2|33465.4|33460.2|33455.4|57
1680733800000|2023-04-05 22:30:00|33461.7|33456.9|33467.2|33462.4|33468.7|33463.9|33460.2|33455.4|55
1680734100000|2023-04-05 22:35:00|33467.7|33462.9|33467.2|33462.4|33469.2|33464.4|33464.7|33459.9|37
1680734400000|2023-04-05 22:40:00|33467.7|33462.9|33468.2|33463.4|33470.2|33465.4|33463.7|33458.9|37
1680734700000|2023-04-05 22:45:00|33468.7|33463.9|33470.2|33465.4|33470.2|33465.4|33467.2|33462.4|28
1680735000000|2023-04-05 22:50:00|33470.7|33465.9|33474.2|33469.4|33476.7|33471.9|33469.2|33464.4|93
1680735300000|2023-04-05 22:55:00|33474.7|33469.9|33472.2|33467.4|33475.2|33470.4|33467.2|33462.4|36
1680735600000|2023-04-05 23:00:00|33472.7|33467.9|33470.2|33465.4|33472.7|33467.9|33465.7|33460.9|48
1680735900000|2023-04-05 23:05:00|33469.7|33464.9|33470.7|33465.9|33472.7|33467.9|33469.2|33464.4|33
1680736200000|2023-04-05 23:10:00|33470.2|33465.4|33472.7|33467.9|33472.7|33467.9|33469.2|33464.4|20
1680736500000|2023-04-05 23:15:00|33473.7|33468.9|33473.2|33468.4|33475.2|33470.4|33471.7|33466.9|22
1680736800000|2023-04-05 23:20:00|33472.7|33467.9|33472.7|33467.9|33472.7|33467.9|33469.2|33464.4|13
1680737100000|2023-04-05 23:25:00|33473.2|33468.4|33474.2|33469.4|33476.2|33471.4|33472.2|33467.4|39
1680737400000|2023-04-05 23:30:00|33474.7|33469.9|33471.2|33466.4|33476.2|33471.4|33470.7|33465.9|33
1680737700000|2023-04-05 23:35:00|33470.7|33465.9|33470.2|33465.4|33472.7|33467.9|33467.7|33462.9|49
1680738000000|2023-04-05 23:40:00|33470.7|33465.9|33468.2|33463.4|33471.7|33466.9|33465.7|33460.9|41
1680738300000|2023-04-05 23:45:00|33468.7|33463.9|33466.2|33461.4|33470.2|33465.4|33463.7|33458.9|125
1680738600000|2023-04-05 23:50:00|33466.7|33461.9|33465.2|33460.4|33470.2|33465.4|33463.2|33458.4|90
1680738900000|2023-04-05 23:55:00|33465.7|33460.9|33464.7|33459.9|33466.7|33461.9|33461.7|33456.9|35
1680739200000|2023-04-06 00:00:00|33465.2|33460.4|33469.2|33464.4|33469.7|33464.9|33460.7|33455.9|97
1680739500000|2023-04-06 00:05:00|33469.7|33464.9|33464.2|33459.4|33471.2|33466.4|33462.7|33457.9|96
1680739800000|2023-04-06 00:10:00|33463.7|33458.9|33455.2|33450.4|33464.2|33459.4|33450.2|33445.4|159
1680740100000|2023-04-06 00:15:00|33455.7|33450.9|33446.2|33441.4|33456.2|33451.4|33441.7|33436.9|179
1680740400000|2023-04-06 00:20:00|33445.7|33440.9|33442.2|33437.4|33448.7|33443.9|33438.7|33433.9|184
1680740700000|2023-04-06 00:25:00|33441.7|33436.9|33443.2|33438.4|33450.2|33445.4|33439.7|33434.9|254
1680741000000|2023-04-06 00:30:00|33443.7|33438.9|33446.2|33441.4|33450.7|33445.9|33442.7|33437.9|122
1680741300000|2023-04-06 00:35:00|33446.7|33441.9|33448.2|33443.4|33450.7|33445.9|33443.7|33438.9|64
1680741600000|2023-04-06 00:40:00|33448.7|33443.9|33449.2|33444.4|33449.7|33444.9|33443.2|33438.4|71
1680741900000|2023-04-06 00:45:00|33449.7|33444.9|33452.2|33447.4|33452.2|33447.4|33445.7|33440.9|95
1680742200000|2023-04-06 00:50:00|33451.7|33446.9|33450.2|33445.4|33452.2|33447.4|33446.2|33441.4|75
1680742500000|2023-04-06 00:55:00|33449.7|33444.9|33452.2|33447.4|33453.7|33448.9|33448.7|33443.9|86
1680742800000|2023-04-06 01:00:00|33451.7|33446.9|33447.2|33442.4|33452.2|33447.4|33440.2|33435.4|136
1680743100000|2023-04-06 01:05:00|33446.7|33441.9|33442.2|33437.4|33447.2|33442.4|33438.7|33433.9|126
1680743400000|2023-04-06 01:10:00|33442.7|33437.9|33440.2|33435.4|33444.7|33439.9|33435.7|33430.9|140
1680743700000|2023-04-06 01:15:00|33439.7|33434.9|33438.2|33433.4|33441.2|33436.4|33430.2|33425.4|194
1680744000000|2023-04-06 01:20:00|33438.7|33433.9|33434.7|33429.9|33440.7|33435.9|33428.7|33423.9|200
1680744300000|2023-04-06 01:25:00|33434.2|33429.4|33444.7|33439.9|33445.7|33440.9|33433.7|33428.9|116
1680744600000|2023-04-06 01:30:00|33445.2|33440.4|33436.7|33431.9|33445.2|33440.4|33433.7|33428.9|106
1680744900000|2023-04-06 01:35:00|33436.2|33431.4|33438.7|33433.9|33439.2|33434.4|33430.7|33425.9|78
1680745200000|2023-04-06 01:40:00|33438.2|33433.4|33440.2|33435.4|33443.2|33438.4|33437.2|33432.4|94
1680745500000|2023-04-06 01:45:00|33439.7|33434.9|33445.2|33440.4|33448.7|33443.9|33439.7|33434.9|196
1680745800000|2023-04-06 01:50:00|33445.7|33440.9|33445.2|33440.4|33448.7|33443.9|33443.2|33438.4|76
1680746100000|2023-04-06 01:55:00|33444.7|33439.9|33442.2|33437.4|33445.7|33440.9|33441.7|33436.9|80
1680746400000|2023-04-06 02:00:00|33441.7|33436.9|33439.7|33434.9|33442.7|33437.9|33436.2|33431.4|77
1680746700000|2023-04-06 02:05:00|33439.2|33434.4|33438.2|33433.4|33440.7|33435.9|33435.7|33430.9|60
1680747000000|2023-04-06 02:10:00|33438.7|33433.9|33439.2|33434.4|33440.2|33435.4|33435.7|33430.9|50
1680747300000|2023-04-06 02:15:00|33439.7|33434.9|33439.7|33434.9|33439.7|33434.9|33433.7|33428.9|74
1680747600000|2023-04-06 02:20:00|33439.2|33434.4|33445.7|33440.9|33447.2|33442.4|33436.2|33431.4|91
1680747900000|2023-04-06 02:25:00|33446.2|33441.4|33452.2|33447.4|33455.7|33450.9|33445.7|33440.9|193
1680748200000|2023-04-06 02:30:00|33451.7|33446.9|33442.7|33437.9|33452.7|33447.9|33440.7|33435.9|109
1680748500000|2023-04-06 02:35:00|33442.2|33437.4|33443.2|33438.4|33445.7|33440.9|33440.7|33435.9|58
1680748800000|2023-04-06 02:40:00|33443.7|33438.9|33437.7|33432.9|33444.2|33439.4|33436.7|33431.9|59
1680749100000|2023-04-06 02:45:00|33437.2|33432.4|33435.7|33430.9|33437.7|33432.9|33433.2|33428.4|77
1680749400000|2023-04-06 02:50:00|33436.7|33431.9|33436.7|33431.9|33438.7|33433.9|33435.7|33430.9|61
1680749700000|2023-04-06 02:55:00|33437.2|33432.4|33436.2|33431.4|33438.7|33433.9|33434.2|33429.4|44
1680750000000|2023-04-06 03:00:00|33435.7|33430.9|33437.2|33432.4|33439.7|33434.9|33434.7|33429.9|65
1680750300000|2023-04-06 03:05:00|33437.7|33432.9|33436.2|33431.4|33439.7|33434.9|33435.7|33430.9|38
1680750600000|2023-04-06 03:10:00|33436.7|33431.9|33437.7|33432.9|33438.2|33433.4|33434.7|33429.9|47
1680750900000|2023-04-06 03:15:00|33436.7|33431.9|33435.7|33430.9|33438.2|33433.4|33433.7|33428.9|54
1680751200000|2023-04-06 03:20:00|33436.2|33431.4|33437.7|33432.9|33439.2|33434.4|33434.2|33429.4|54
1680751500000|2023-04-06 03:25:00|33437.2|33432.4|33434.2|33429.4|33437.2|33432.4|33432.7|33427.9|31
1680751800000|2023-04-06 03:30:00|33434.7|33429.9|33435.7|33430.9|33436.7|33431.9|33431.7|33426.9|64
1680752100000|2023-04-06 03:35:00|33436.2|33431.4|33438.2|33433.4|33438.2|33433.4|33431.2|33426.4|47
1680752400000|2023-04-06 03:40:00|33438.7|33433.9|33442.7|33437.9|33443.7|33438.9|33438.2|33433.4|73
1680752700000|2023-04-06 03:45:00|33442.2|33437.4|33437.7|33432.9|33442.7|33437.9|33436.7|33431.9|46
1680753000000|2023-04-06 03:50:00|33437.2|33432.4|33433.2|33428.4|33437.7|33432.9|33431.2|33426.4|64
1680753300000|2023-04-06 03:55:00|33433.7|33428.9|33424.7|33419.9|33433.7|33428.9|33422.7|33417.9|174
1680753600000|2023-04-06 04:00:00|33425.2|33420.4|33427.2|33422.4|33427.7|33422.9|33421.2|33416.4|63
1680753900000|2023-04-06 04:05:00|33427.7|33422.9|33427.7|33422.9|33430.7|33425.9|33425.7|33420.9|53
1680754200000|2023-04-06 04:10:00|33428.2|33423.4|33428.2|33423.4|33429.7|33424.9|33423.7|33418.9|57
1680754500000|2023-04-06 04:15:00|33428.7|33423.9|33428.2|33423.4|33429.7|33424.9|33426.7|33421.9|32
1680754800000|2023-04-06 04:20:00|33427.7|33422.9|33430.2|33425.4|33430.7|33425.9|33426.7|33421.9|53
1680755100000|2023-04-06 04:25:00|33430.7|33425.9|33435.7|33430.9|33436.2|33431.4|33430.2|33425.4|95
1680755400000|2023-04-06 04:30:00|33434.7|33429.9|33434.2|33429.4|33435.7|33430.9|33430.7|33425.9|40
1680755700000|2023-04-06 04:35:00|33433.7|33428.9|33433.7|33428.9|33434.7|33429.9|33432.2|33427.4|68
1680756000000|2023-04-06 04:40:00|33434.2|33429.4|33437.7|33432.9|33438.7|33433.9|33434.2|33429.4|89
1680756300000|2023-04-06 04:45:00|33438.2|33433.4|33439.2|33434.4|33439.7|33434.9|33436.7|33431.9|58
1680756600000|2023-04-06 04:50:00|33438.7|33433.9|33434.7|33429.9|33438.7|33433.9|33434.7|33429.9|72
1680756900000|2023-04-06 04:55:00|33435.2|33430.4|33430.7|33425.9|33435.7|33430.9|33428.7|33423.9|64
1680757200000|2023-04-06 05:00:00|33430.2|33425.4|33423.2|33418.4|33430.7|33425.9|33420.2|33415.4|59
1680757500000|2023-04-06 05:05:00|33422.7|33417.9|33426.2|33421.4|33427.7|33422.9|33421.7|33416.9|115
1680757800000|2023-04-06 05:10:00|33426.7|33421.9|33429.7|33424.9|33430.2|33425.4|33424.7|33419.9|54
1680758100000|2023-04-06 05:15:00|33429.2|33424.4|33426.2|33421.4|33429.2|33424.4|33424.7|33419.9|40
1680758400000|2023-04-06 05:20:00|33425.7|33420.9|33419.7|33414.9|33429.2|33424.4|33419.7|33414.9|56
1680758700000|2023-04-06 05:25:00|33420.2|33415.4|33420.7|33415.9|33424.7|33419.9|33420.2|33415.4|58
1680759000000|2023-04-06 05:30:00|33421.2|33416.4|33419.2|33414.4|33423.2|33418.4|33417.7|33412.9|75
1680759300000|2023-04-06 05:35:00|33418.7|33413.9|33422.7|33417.9|33423.7|33418.9|33418.7|33413.9|52
1680759600000|2023-04-06 05:40:00|33423.2|33418.4|33421.7|33416.9|33423.2|33418.4|33419.7|33414.9|67
1680759900000|2023-04-06 05:45:00|33422.7|33417.9|33425.2|33420.4|33425.7|33420.9|33421.7|33416.9|53
1680760200000|2023-04-06 05:50:00|33425.7|33420.9|33435.2|33430.4|33435.7|33430.9|33425.2|33420.4|110
1680760500000|2023-04-06 05:55:00|33434.7|33429.9|33437.2|33432.4|33438.7|33433.9|33428.7|33423.9|123
1680760800000|2023-04-06 06:00:00|33436.6|33433|33450.6|33447|33451.6|33448|33436.1|33432.5|377
1680761100000|2023-04-06 06:05:00|33450.1|33446.5|33453.6|33450|33460.1|33456.5|33448.1|33444.5|214
1680761400000|2023-04-06 06:10:00|33454.1|33450.5|33448.6|33445|33457.6|33454|33447.6|33444|83
1680761700000|2023-04-06 06:15:00|33449.1|33445.5|33455.6|33452|33458.6|33455|33449.1|33445.5|93
1680762000000|2023-04-06 06:20:00|33456.1|33452.5|33447.6|33444|33456.6|33453|33447.6|33444|74
1680762300000|2023-04-06 06:25:00|33448.1|33444.5|33452.6|33449|33455.1|33451.5|33444.6|33441|129
1680762600000|2023-04-06 06:30:00|33453.1|33449.5|33460.6|33457|33462.1|33458.5|33449.6|33446|125
1680762900000|2023-04-06 06:35:00|33461.1|33457.5|33461.6|33458|33467.1|33463.5|33458.6|33455|124
1680763200000|2023-04-06 06:40:00|33462.1|33458.5|33461.6|33458|33464.1|33460.5|33456.6|33453|69
1680763500000|2023-04-06 06:45:00|33461.1|33457.5|33461.1|33457.5|33466.6|33463|33455.1|33451.5|97
1680763800000|2023-04-06 06:50:00|33462.1|33458.5|33476.6|33473|33478.1|33474.5|33460.6|33457|154
1680764100000|2023-04-06 06:55:00|33476.1|33472.5|33472.1|33468.5|33484.6|33481|33472.1|33468.5|200
1680764400000|2023-04-06 07:00:00|33473.6|33470|33477.6|33474|33480.6|33477|33464.6|33461|470
1680764700000|2023-04-06 07:05:00|33477.1|33473.5|33477.1|33473.5|33484.6|33481|33468.6|33465|248
1680765000000|2023-04-06 07:10:00|33477.6|33474|33478.6|33475|33482.6|33479|33469.6|33466|288
1680765300000|2023-04-06 07:15:00|33478.1|33474.5|33498.6|33495|33500.1|33496.5|33476.1|33472.5|257
1680765600000|2023-04-06 07:20:00|33499.1|33495.5|33492.6|33489|33503.6|33500|33485.6|33482|220
1680765900000|2023-04-06 07:25:00|33493.1|33489.5|33497.6|33494|33498.6|33495|33483.6|33480|190
1680766200000|2023-04-06 07:30:00|33498.1|33494.5|33497.6|33494|33505.6|33502|33490.1|33486.5|234
1680766500000|2023-04-06 07:35:00|33497.1|33493.5|33495.1|33491.5|33501.6|33498|33490.1|33486.5|117
1680766800000|2023-04-06 07:40:00|33494.6|33491|33482.6|33479|33498.6|33495|33481.6|33478|217
1680767100000|2023-04-06 07:45:00|33483.1|33479.5|33490.6|33487|33497.1|33493.5|33482.6|33479|108
1680767400000|2023-04-06 07:50:00|33491.1|33487.5|33503.9|33500.3|33513.9|33510.3|33488.1|33484.5|181
1680767700000|2023-04-06 07:55:00|33504.4|33500.8|33498.9|33495.3|33510.4|33506.8|33497.4|33493.8|145
1680768000000|2023-04-06 08:00:00|33498.4|33494.8|33510.4|33506.8|33511.4|33507.8|33496.4|33492.8|232
1680768300000|2023-04-06 08:05:00|33509.9|33506.3|33503.9|33500.3|33513.9|33510.3|33500.9|33497.3|367
1680768600000|2023-04-06 08:10:00|33504.4|33500.8|33496.4|33492.8|33509.9|33506.3|33496.4|33492.8|250
1680768900000|2023-04-06 08:15:00|33495.9|33492.3|33484.9|33481.3|33496.4|33492.8|33480.4|33476.8|370
1680769200000|2023-04-06 08:20:00|33484.4|33480.8|33478.9|33475.3|33488.4|33484.8|33471.4|33467.8|222
1680769500000|2023-04-06 08:25:00|33479.4|33475.8|33480.9|33477.3|33485.9|33482.3|33476.9|33473.3|218
1680769800000|2023-04-06 08:30:00|33481.4|33477.8|33487.9|33484.3|33490.9|33487.3|33480.9|33477.3|131
1680770100000|2023-04-06 08:35:00|33488.4|33484.8|33488.4|33484.8|33492.4|33488.8|33483.4|33479.8|95
1680770400000|2023-04-06 08:40:00|33488.9|33485.3|33497.9|33494.3|33501.9|33498.3|33487.4|33483.8|130
1680770700000|2023-04-06 08:45:00|33498.4|33494.8|33492.9|33489.3|33501.4|33497.8|33491.4|33487.8|120
1680771000000|2023-04-06 08:50:00|33493.4|33489.8|33501.4|33497.8|33502.9|33499.3|33492.4|33488.8|139
1680771300000|2023-04-06 08:55:00|33500.9|33497.3|33509.9|33506.3|33511.4|33507.8|33500.9|33497.3|149
1680771600000|2023-04-06 09:00:00|33509.4|33505.8|33507.9|33504.3|33514.4|33510.8|33505.4|33501.8|217
1680771900000|2023-04-06 09:05:00|33507.4|33503.8|33501.4|33497.8|33508.4|33504.8|33500.4|33496.8|126
1680772200000|2023-04-06 09:10:00|33500.4|33496.8|33501.9|33498.3|33504.4|33500.8|33495.4|33491.8|107
1680772500000|2023-04-06 09:15:00|33502.4|33498.8|33490.9|33487.3|33504.4|33500.8|33488.9|33485.3|171
1680772800000|2023-04-06 09:20:00|33490.4|33486.8|33480.9|33477.3|33491.4|33487.8|33476.4|33472.8|182
1680773100000|2023-04-06 09:25:00|33481.4|33477.8|33478.9|33475.3|33485.9|33482.3|33478.4|33474.8|99
1680773400000|2023-04-06 09:30:00|33479.4|33475.8|33476.4|33472.8|33483.4|33479.8|33476.4|33472.8|162
1680773700000|2023-04-06 09:35:00|33475.4|33471.8|33476.4|33472.8|33479.9|33476.3|33475.4|33471.8|148
1680774000000|2023-04-06 09:40:00|33476.9|33473.3|33491.9|33488.3|33492.4|33488.8|33476.9|33473.3|263
1680774300000|2023-04-06 09:45:00|33491.4|33487.8|33494.9|33491.3|33500.4|33496.8|33490.4|33486.8|228
1680774600000|2023-04-06 09:50:00|33494.4|33490.8|33510.4|33506.8|33516.4|33512.8|33494.4|33490.8|343
1680774900000|2023-04-06 09:55:00|33509.9|33506.3|33507.9|33504.3|33516.4|33512.8|33503.4|33499.8|446
1680775200000|2023-04-06 10:00:00|33508.4|33504.8|33498.4|33494.8|33508.4|33504.8|33484.4|33480.8|707
1680775500000|2023-04-06 10:05:00|33497.4|33493.8|33501.4|33497.8|33510.9|33507.3|33493.9|33490.3|275
1680775800000|2023-04-06 10:10:00|33501.9|33498.3|33504.9|33501.3|33510.9|33507.3|33499.4|33495.8|337
1680776100000|2023-04-06 10:15:00|33505.4|33501.8|33508.9|33505.3|33512.4|33508.8|33501.4|33497.8|210
1680776400000|2023-04-06 10:20:00|33508.4|33504.8|33501.9|33498.3|33508.4|33504.8|33496.4|33492.8|233
1680776700000|2023-04-06 10:25:00|33501.4|33497.8|33494.4|33490.8|33503.9|33500.3|33492.4|33488.8|162
1680777000000|2023-04-06 10:30:00|33493.9|33490.3|33491.4|33487.8|33500.9|33497.3|33490.4|33486.8|147
1680777300000|2023-04-06 10:35:00|33490.9|33487.3|33490.9|33487.3|33493.9|33490.3|33486.4|33482.8|168
1680777600000|2023-04-06 10:40:00|33491.4|33487.8|33493.9|33490.3|33496.4|33492.8|33485.4|33481.8|223
1680777900000|2023-04-06 10:45:00|33493.4|33489.8|33495.4|33491.8|33501.4|33497.8|33491.4|33487.8|181
1680778200000|2023-04-06 10:50:00|33494.4|33490.8|33490.9|33487.3|33496.4|33492.8|33485.9|33482.3|140
1680778500000|2023-04-06 10:55:00|33490.4|33486.8|33495.9|33492.3|33496.4|33492.8|33486.4|33482.8|92
1680778800000|2023-04-06 11:00:00|33495.4|33491.8|33497.9|33494.3|33504.4|33500.8|33491.9|33488.3|221
1680779100000|2023-04-06 11:05:00|33498.4|33494.8|33502.4|33498.8|33505.4|33501.8|33496.4|33492.8|150
1680779400000|2023-04-06 11:10:00|33502.9|33499.3|33502.9|33499.3|33506.4|33502.8|33499.9|33496.3|167
1680779700000|2023-04-06 11:15:00|33503.4|33499.8|33500.9|33497.3|33509.9|33506.3|33498.9|33495.3|213
1680780000000|2023-04-06 11:20:00|33500.4|33496.8|33500.9|33497.3|33505.9|33502.3|33494.9|33491.3|195
1680780300000|2023-04-06 11:25:00|33500.4|33496.8|33503.4|33499.8|33507.4|33503.8|33499.4|33495.8|97
1680780600000|2023-04-06 11:30:00|33503.9|33500.3|33513.9|33510.3|33524.4|33520.8|33503.4|33499.8|688
1680780900000|2023-04-06 11:35:00|33513.4|33509.8|33518.9|33515.3|33519.4|33515.8|33509.9|33506.3|276
1680781200000|2023-04-06 11:40:00|33518.4|33514.8|33513.9|33510.3|33519.9|33516.3|33510.9|33507.3|128
1680781500000|2023-04-06 11:45:00|33514.4|33510.8|33528.9|33525.3|33533.4|33529.8|33511.9|33508.3|334
1680781800000|2023-04-06 11:50:00|33529.4|33525.8|33526.9|33523.3|33532.4|33528.8|33525.4|33521.8|221
1680782100000|2023-04-06 11:55:00|33527.4|33523.8|33540.9|33537.3|33542.4|33538.8|33525.9|33522.3|470
1680782400000|2023-04-06 12:00:00|33540.4|33536.8|33526.9|33523.3|33545.4|33541.8|33523.4|33519.8|562
1680782700000|2023-04-06 12:05:00|33526.4|33522.8|33514.9|33511.3|33527.4|33523.8|33511.9|33508.3|345
1680783000000|2023-04-06 12:10:00|33512.4|33508.8|33509.4|33505.8|33515.4|33511.8|33500.9|33497.3|419
1680783300000|2023-04-06 12:15:00|33510.4|33506.8|33503.4|33499.8|33510.4|33506.8|33497.9|33494.3|216
1680783600000|2023-04-06 12:20:00|33503.9|33500.3|33500.9|33497.3|33504.4|33500.8|33494.4|33490.8|212
1680783900000|2023-04-06 12:25:00|33501.4|33497.8|33488.9|33485.3|33501.9|33498.3|33486.9|33483.3|216
1680784200000|2023-04-06 12:30:00|33488.4|33484.8|33478.9|33475.3|33511.9|33508.3|33459.9|33456.3|1749
1680784500000|2023-04-06 12:35:00|33478.4|33474.8|33472.9|33469.3|33486.9|33483.3|33462.9|33459.3|560
1680784800000|2023-04-06 12:40:00|33473.4|33469.8|33469.4|33465.8|33475.4|33471.8|33463.9|33460.3|184
1680785100000|2023-04-06 12:45:00|33469.9|33466.3|33471.4|33467.8|33471.9|33468.3|33461.9|33458.3|342
1680785400000|2023-04-06 12:50:00|33471.9|33468.3|33455.4|33451.8|33471.9|33468.3|33445.9|33442.3|562
1680785700000|2023-04-06 12:55:00|33454.4|33450.8|33449.9|33446.3|33458.9|33455.3|33445.9|33442.3|509
1680786000000|2023-04-06 13:00:00|33449.4|33445.8|33437.9|33434.3|33455.9|33452.3|33436.4|33432.8|634
1680786300000|2023-04-06 13:05:00|33437.4|33433.8|33435.9|33432.3|33445.9|33442.3|33432.4|33428.8|298
1680786600000|2023-04-06 13:10:00|33435.4|33431.8|33423.9|33420.3|33435.4|33431.8|33421.4|33417.8|570
1680786900000|2023-04-06 13:15:00|33423.4|33419.8|33424.4|33420.8|33432.4|33428.8|33411.4|33407.8|755
1680787200000|2023-04-06 13:20:00|33424.9|33421.3|33414.9|33411.3|33428.9|33425.3|33408.9|33405.3|456
1680787500000|2023-04-06 13:25:00|33413.9|33410.3|33429.4|33425.8|33430.9|33427.3|33413.9|33410.3|789
1680787800000|2023-04-06 13:30:00|33428.8|33426.4|33432.3|33429.9|33436.8|33434.4|33402.3|33399.9|4611
1680788100000|2023-04-06 13:35:00|33431.8|33429.4|33395.8|33393.4|33439.8|33437.4|33385.8|33383.4|3941
1680788400000|2023-04-06 13:40:00|33396.3|33393.9|33368.3|33365.9|33405.8|33403.4|33346.3|33343.9|3314
1680788700000|2023-04-06 13:45:00|33367.8|33365.4|33379.8|33377.4|33384.3|33381.9|33354.3|33351.9|2066
1680789000000|2023-04-06 13:50:00|33378.3|33375.9|33347.3|33344.9|33389.8|33387.4|33333.8|33331.4|2226
1680789300000|2023-04-06 13:55:00|33346.8|33344.4|33348.8|33346.4|33359.8|33357.4|33339.3|33336.9|1654
1680789600000|2023-04-06 14:00:00|33349.3|33346.9|33345.8|33343.4|33374.3|33371.9|33338.8|33336.4|2528
1680789900000|2023-04-06 14:05:00|33348.3|33345.9|33371.3|33368.9|33372.8|33370.4|33346.8|33344.4|2131
1680790200000|2023-04-06 14:10:00|33371.8|33369.4|33390.8|33388.4|33406.8|33404.4|33369.8|33367.4|2578
1680790500000|2023-04-06 14:15:00|33391.8|33389.4|33422.8|33420.4|33426.3|33423.9|33384.8|33382.4|1981
1680790800000|2023-04-06 14:20:00|33421.8|33419.4|33384.8|33382.4|33422.3|33419.9|33378.8|33376.4|1582
1680791100000|2023-04-06 14:25:00|33383.8|33381.4|33398.8|33396.4|33399.8|33397.4|33375.8|33373.4|1654
1680791400000|2023-04-06 14:30:00|33399.8|33397.4|33402.3|33399.9|33405.8|33403.4|33379.8|33377.4|1161
1680791700000|2023-04-06 14:35:00|33401.8|33399.4|33369.8|33367.4|33405.8|33403.4|33364.8|33362.4|1663
1680792000000|2023-04-06 14:40:00|33370.3|33367.9|33344.8|33342.4|33374.3|33371.9|33321.3|33318.9|2174
1680792300000|2023-04-06 14:45:00|33344.3|33341.9|33358.3|33355.9|33380.8|33378.4|33338.8|33336.4|1495
1680792600000|2023-04-06 14:50:00|33358.8|33356.4|33356.3|33353.9|33366.8|33364.4|33346.8|33344.4|765
1680792900000|2023-04-06 14:55:00|33355.8|33353.4|33356.8|33354.4|33357.8|33355.4|33327.3|33324.9|987
1680793200000|2023-04-06 15:00:00|33358.8|33356.4|33383.3|33380.9|33384.8|33382.4|33336.8|33334.4|1438
1680793500000|2023-04-06 15:05:00|33382.8|33380.4|33394.8|33392.4|33404.8|33402.4|33377.3|33374.9|1249
1680793800000|2023-04-06 15:10:00|33395.3|33392.9|33402.3|33399.9|33417.8|33415.4|33383.3|33380.9|1053
1680794100000|2023-04-06 15:15:00|33401.8|33399.4|33407.3|33404.9|33409.3|33406.9|33393.8|33391.4|790
1680794400000|2023-04-06 15:20:00|33406.8|33404.4|33391.8|33389.4|33418.3|33415.9|33390.3|33387.9|871
1680794700000|2023-04-06 15:25:00|33391.3|33388.9|33394.8|33392.4|33409.8|33407.4|33386.8|33384.4|746
1680795000000|2023-04-06 15:30:00|33395.3|33392.9|33394.8|33392.4|33409.8|33407.4|33386.8|33384.4|732
1680795300000|2023-04-06 15:35:00|33394.3|33391.9|33403.3|33400.9|33412.3|33409.9|33383.8|33381.4|822
1680795600000|2023-04-06 15:40:00|33403.2|33400.8|33401.7|33399.3|33409.7|33407.3|33394.7|33392.3|701
1680795900000|2023-04-06 15:45:00|33402.2|33399.8|33418.2|33415.8|33438.2|33435.8|33393.7|33391.3|1488
1680796200000|2023-04-06 15:50:00|33418.7|33416.3|33420.7|33418.3|33420.7|33418.3|33405.7|33403.3|731
1680796500000|2023-04-06 15:55:00|33419.7|33417.3|33437.7|33435.3|33439.7|33437.3|33419.7|33417.3|874
1680796800000|2023-04-06 16:00:00|33437.2|33434.8|33464.7|33462.3|33472.7|33470.3|33436.7|33434.3|2238
1680797100000|2023-04-06 16:05:00|33465.2|33462.8|33458.2|33455.8|33481.7|33479.3|33452.7|33450.3|1151
1680797400000|2023-04-06 16:10:00|33458.7|33456.3|33477.7|33475.3|33484.7|33482.3|33454.2|33451.8|979
1680797700000|2023-04-06 16:15:00|33478.2|33475.8|33472.7|33470.3|33493.2|33490.8|33471.2|33468.8|847
1680798000000|2023-04-06 16:20:00|33471.2|33468.8|33478.7|33476.3|33480.7|33478.3|33460.7|33458.3|556
1680798300000|2023-04-06 16:25:00|33479.2|33476.8|33479.7|33477.3|33486.2|33483.8|33475.2|33472.8|342
1680798600000|2023-04-06 16:30:00|33480.2|33477.8|33505.7|33503.3|33521.7|33519.3|33477.7|33475.3|1292
1680798900000|2023-04-06 16:35:00|33505.2|33502.8|33511.7|33509.3|33520.7|33518.3|33502.2|33499.8|726
1680799200000|2023-04-06 16:40:00|33512.2|33509.8|33517.7|33515.3|33524.2|33521.8|33504.7|33502.3|728
1680799500000|2023-04-06 16:45:00|33518.2|33515.8|33501.7|33499.3|33524.7|33522.3|33499.7|33497.3|882
1680799800000|2023-04-06 16:50:00|33502.7|33500.3|33507.7|33505.3|33526.7|33524.3|33499.7|33497.3|551
1680800100000|2023-04-06 16:55:00|33506.2|33503.8|33485.7|33483.3|33507.2|33504.8|33481.7|33479.3|992
1680800400000|2023-04-06 17:00:00|33486.2|33483.8|33497.7|33495.3|33506.7|33504.3|33472.2|33469.8|941
1680800700000|2023-04-06 17:05:00|33498.2|33495.8|33497.7|33495.3|33510.7|33508.3|33488.7|33486.3|537
1680801000000|2023-04-06 17:10:00|33496.2|33493.8|33497.2|33494.8|33511.2|33508.8|33493.2|33490.8|545
1680801300000|2023-04-06 17:15:00|33496.7|33494.3|33519.7|33517.3|33525.7|33523.3|33495.7|33493.3|732
1680801600000|2023-04-06 17:20:00|33520.2|33517.8|33520.7|33518.3|33526.2|33523.8|33512.7|33510.3|622
1680801900000|2023-04-06 17:25:00|33520.2|33517.8|33518.2|33515.8|33531.2|33528.8|33514.7|33512.3|484
1680802200000|2023-04-06 17:30:00|33517.7|33515.3|33505.2|33502.8|33532.7|33530.3|33499.2|33496.8|1183
1680802500000|2023-04-06 17:35:00|33505.7|33503.3|33521.2|33518.8|33529.7|33527.3|33504.2|33501.8|574
1680802800000|2023-04-06 17:40:00|33521.7|33519.3|33509.7|33507.3|33525.2|33522.8|33498.2|33495.8|618
1680803100000|2023-04-06 17:45:00|33510.2|33507.8|33493.7|33491.3|33511.7|33509.3|33490.7|33488.3|546
1680803400000|2023-04-06 17:50:00|33493.2|33490.8|33484.7|33482.3|33500.7|33498.3|33481.2|33478.8|679
1680803700000|2023-04-06 17:55:00|33485.2|33482.8|33483.7|33481.3|33485.7|33483.3|33474.7|33472.3|434
1680804000000|2023-04-06 18:00:00|33483.2|33480.8|33483.7|33481.3|33500.2|33497.8|33474.2|33471.8|927
1680804300000|2023-04-06 18:05:00|33483.2|33480.8|33486.7|33484.3|33495.7|33493.3|33481.7|33479.3|518
1680804600000|2023-04-06 18:10:00|33487.2|33484.8|33491.7|33489.3|33501.2|33498.8|33483.2|33480.8|515
1680804900000|2023-04-06 18:15:00|33492.7|33490.3|33492.7|33490.3|33506.7|33504.3|33486.7|33484.3|703
1680805200000|2023-04-06 18:20:00|33492.2|33489.8|33490.2|33487.8|33498.7|33496.3|33484.7|33482.3|447
1680805500000|2023-04-06 18:25:00|33490.7|33488.3|33498.7|33496.3|33502.2|33499.8|33484.7|33482.3|443
1680805800000|2023-04-06 18:30:00|33499.2|33496.8|33511.2|33508.8|33516.2|33513.8|33497.7|33495.3|627
1680806100000|2023-04-06 18:35:00|33511.7|33509.3|33501.7|33499.3|33515.2|33512.8|33498.7|33496.3|509
1680806400000|2023-04-06 18:40:00|33501.2|33498.8|33492.7|33490.3|33502.7|33500.3|33482.2|33479.8|815
1680806700000|2023-04-06 18:45:00|33493.2|33490.8|33492.2|33489.8|33499.7|33497.3|33484.2|33481.8|360
1680807000000|2023-04-06 18:50:00|33492.7|33490.3|33500.7|33498.3|33500.7|33498.3|33489.7|33487.3|386
1680807300000|2023-04-06 18:55:00|33499.7|33497.3|33470.2|33467.8|33500.2|33497.8|33464.7|33462.3|985
1680807600000|2023-04-06 19:00:00|33470.7|33468.3|33480.7|33478.3|33488.7|33486.3|33469.7|33467.3|689
1680807900000|2023-04-06 19:05:00|33481.2|33478.8|33482.2|33479.8|33490.7|33488.3|33475.7|33473.3|549
1680808200000|2023-04-06 19:10:00|33481.7|33479.3|33463.7|33461.3|33481.7|33479.3|33456.7|33454.3|921
1680808500000|2023-04-06 19:15:00|33463.2|33460.8|33449.2|33446.8|33463.2|33460.8|33445.2|33442.8|635
1680808800000|2023-04-06 19:20:00|33449.7|33447.3|33448.2|33445.8|33458.7|33456.3|33440.7|33438.3|748
1680809100000|2023-04-06 19:25:00|33447.7|33445.3|33458.7|33456.3|33461.1|33458.7|33447.7|33445.3|581
1680809400000|2023-04-06 19:30:00|33459.2|33456.8|33463.2|33460.8|33470.7|33468.3|33457.2|33454.8|1027
1680809700000|2023-04-06 19:35:00|33462.7|33460.3|33455.2|33452.8|33469.2|33466.8|33453.2|33450.8|710
1680810000000|2023-04-06 19:40:00|33453.9|33451.5|33451.4|33449|33455.4|33453|33436.9|33434.5|915
1680810300000|2023-04-06 19:45:00|33450.9|33448.5|33467.4|33465|33467.4|33465|33444.4|33442|759
1680810600000|2023-04-06 19:50:00|33466.9|33464.5|33451.9|33449.5|33472.4|33470|33448.4|33446|1659
1680810900000|2023-04-06 19:55:00|33452.4|33450|33482.4|33480|33489.9|33487.5|33443.9|33441.5|2766
1680811200000|2023-04-06 20:00:00|33483.6|33478.8|33480.6|33475.8|33484.1|33479.3|33471.6|33466.8|1053
1680811500000|2023-04-06 20:05:00|33480.1|33475.3|33476.6|33471.8|33489.1|33484.3|33476.1|33471.3|498
1680811800000|2023-04-06 20:10:00|33476.1|33471.3|33470.6|33465.8|33478.1|33473.3|33469.1|33464.3|345
1680812100000|2023-04-06 20:15:00|33470.1|33465.3|33474.6|33469.8|33476.6|33471.8|33466.1|33461.3|194
1680812400000|2023-04-06 20:20:00|33475.1|33470.3|33469.6|33464.8|33475.1|33470.3|33469.1|33464.3|73
1680812700000|2023-04-06 20:25:00|33469.1|33464.3|33464.1|33459.3|33471.6|33466.8|33463.1|33458.3|113
1680813000000|2023-04-06 20:30:00|33463.6|33458.8|33473.6|33468.8|33475.1|33470.3|33463.1|33458.3|103
1680813300000|2023-04-06 20:35:00|33473.1|33468.3|33474.6|33469.8|33475.6|33470.8|33470.6|33465.8|50
1680813600000|2023-04-06 20:40:00|33475.1|33470.3|33471.6|33466.8|33475.1|33470.3|33468.1|33463.3|72
1680813900000|2023-04-06 20:45:00|33471.1|33466.3|33471.1|33466.3|33473.1|33468.3|33469.1|33464.3|75
1680814200000|2023-04-06 20:50:00|33471.6|33466.8|33464.1|33459.3|33472.6|33467.8|33462.6|33457.8|92
1680814500000|2023-04-06 20:55:00|33463.6|33458.8|33467.9|33458.1|33467.9|33461.8|33461.1|33456.3|43
1680814800000|2023-04-06 21:00:00|33469.1|33459.3|33469.3|33459.5|33469.5|33459.7|33467.1|33457.3|0
1680815100000|2023-04-06 21:05:00|33469.5|33459.7|33469.5|33459.7|33469.8|33460|33469.3|33459.5|0
1680815400000|2023-04-06 21:10:00|33468.5|33458.7|33468.5|33458.7|33468.5|33458.7|33468.5|33458.7|0
1680815700000|2023-04-06 21:15:00|33466.5|33456.7|33470.4|33460.6|33472.3|33462.5|33465.6|33455.8|0
1680816000000|2023-04-06 21:20:00|33470.7|33460.9|33471.1|33461.3|33472.1|33462.3|33470.7|33460.9|0
1680816300000|2023-04-06 21:25:00|33471.3|33461.5|33468.4|33458.6|33472.3|33462.5|33468.1|33458.3|0
1680816600000|2023-04-06 21:30:00|33468.3|33458.5|33468|33458.2|33468.5|33458.7|33467.8|33458|0
1680816900000|2023-04-06 21:35:00|33464.5|33454.7|33468.1|33458.3|33469|33459.2|33464.5|33454.7|0
1680817200000|2023-04-06 21:40:00|33468.4|33458.6|33467.2|33457.4|33469.4|33459.6|33466|33456.2|0
1680817500000|2023-04-06 21:45:00|33467.5|33457.7|33468.3|33458.5|33469.5|33459.7|33467.1|33457.3|0
1680818100000|2023-04-06 21:55:00|33467.4|33457.6|33461.8|33452|33469.5|33459.7|33461.8|33452|0
1680818400000|2023-04-06 22:00:00|33455.6|33450.8|33453.1|33448.3|33458.1|33453.3|33448.6|33443.8|77
1680818700000|2023-04-06 22:05:00|33453.6|33448.8|33452.6|33447.8|33458.1|33453.3|33452.1|33447.3|36
1680819000000|2023-04-06 22:10:00|33452.1|33447.3|33466.6|33461.8|33466.6|33461.8|33452.1|33447.3|73
1680819300000|2023-04-06 22:15:00|33466.1|33461.3|33464.6|33459.8|33466.1|33461.3|33463.1|33458.3|20
1680819600000|2023-04-06 22:20:00|33465.1|33460.3|33468.6|33463.8|33469.6|33464.8|33463.6|33458.8|20
1680819900000|2023-04-06 22:25:00|33468.1|33463.3|33468.1|33463.3|33469.1|33464.3|33466.6|33461.8|11
1680820200000|2023-04-06 22:30:00|33467.6|33462.8|33470.6|33465.8|33472.1|33467.3|33467.6|33462.8|40
1680820500000|2023-04-06 22:35:00|33470.1|33465.3|33467.6|33462.8|33470.6|33465.8|33467.1|33462.3|14
1680820800000|2023-04-06 22:40:00|33468.1|33463.3|33465.6|33460.8|33471.1|33466.3|33465.1|33460.3|51
1680821100000|2023-04-06 22:45:00|33465.1|33460.3|33462.1|33457.3|33465.6|33460.8|33462.1|33457.3|17
1680821400000|2023-04-06 22:50:00|33463.1|33458.3|33463.6|33458.8|33463.6|33458.8|33462.1|33457.3|17
1680821700000|2023-04-06 22:55:00|33464.1|33459.3|33461.6|33456.8|33464.6|33459.8|33461.6|33456.8|4
1680822000000|2023-04-06 23:00:00|33461.1|33456.3|33456.1|33451.3|33461.1|33456.3|33456.1|33451.3|23
1680822300000|2023-04-06 23:05:00|33456.6|33451.8|33457.6|33452.8|33460.1|33455.3|33456.6|33451.8|52
1680822600000|2023-04-06 23:10:00|33457.1|33452.3|33451.1|33446.3|33457.1|33452.3|33450.1|33445.3|68
1680822900000|2023-04-06 23:15:00|33450.6|33445.8|33449.6|33444.8|33452.6|33447.8|33448.1|33443.3|54
1680823200000|2023-04-06 23:20:00|33450.1|33445.3|33448.6|33443.8|33451.1|33446.3|33442.1|33437.3|94
1680823500000|2023-04-06 23:25:00|33448.1|33443.3|33444.6|33439.8|33448.1|33443.3|33444.1|33439.3|16
1680823800000|2023-04-06 23:30:00|33444.1|33439.3|33447.6|33442.8|33449.6|33444.8|33441.1|33436.3|50
1680824100000|2023-04-06 23:35:00|33446.6|33441.8|33448.6|33443.8|33448.6|33443.8|33445.1|33440.3|44
1680824400000|2023-04-06 23:40:00|33448.1|33443.3|33450.1|33445.3|33451.1|33446.3|33446.6|33441.8|20
1680824700000|2023-04-06 23:45:00|33449.1|33444.3|33443.6|33438.8|33449.6|33444.8|33443.6|33438.8|34
1680825000000|2023-04-06 23:50:00|33443.1|33438.3|33447.1|33442.3|33448.1|33443.3|33443.1|33438.3|21
1680825300000|2023-04-06 23:55:00|33446.6|33441.8|33439.6|33434.8|33446.6|33441.8|33439.6|33434.8|34
1680825600000|2023-04-07 00:00:00|33439.1|33434.3|33446.6|33441.8|33448.1|33443.3|33436.1|33431.3|114
1680825900000|2023-04-07 00:05:00|33446.1|33441.3|33435.6|33430.8|33446.6|33441.8|33433.1|33428.3|101
1680826200000|2023-04-07 00:10:00|33435.1|33430.3|33437.6|33432.8|33439.6|33434.8|33434.6|33429.8|18
1680826500000|2023-04-07 00:15:00|33437.1|33432.3|33435.6|33430.8|33437.1|33432.3|33432.1|33427.3|38
1680826800000|2023-04-07 00:20:00|33436.1|33431.3|33438.6|33433.8|33439.6|33434.8|33430.6|33425.8|47
1680827100000|2023-04-07 00:25:00|33439.6|33434.8|33438.6|33433.8|33441.6|33436.8|33436.6|33431.8|27
1680827400000|2023-04-07 00:30:00|33438.1|33433.3|33429.1|33424.3|33438.1|33433.3|33429.1|33424.3|76
1680827700000|2023-04-07 00:35:00|33430.1|33425.3|33433.6|33428.8|33434.1|33429.3|33429.1|33424.3|44
1680828000000|2023-04-07 00:40:00|33433.1|33428.3|33430.1|33425.3|33433.1|33428.3|33429.6|33424.8|30
1680828300000|2023-04-07 00:45:00|33430.6|33425.8|33435.1|33430.3|33436.1|33431.3|33428.1|33423.3|46
1680828600000|2023-04-07 00:50:00|33435.6|33430.8|33437.6|33432.8|33438.1|33433.3|33434.1|33429.3|46
1680828900000|2023-04-07 00:55:00|33438.1|33433.3|33437.6|33432.8|33441.1|33436.3|33437.6|33432.8|21
1680829200000|2023-04-07 01:00:00|33438.1|33433.3|33439.6|33434.8|33441.1|33436.3|33437.1|33432.3|50
1680829500000|2023-04-07 01:05:00|33440.1|33435.3|33442.1|33437.3|33443.1|33438.3|33439.6|33434.8|32
1680829800000|2023-04-07 01:10:00|33441.6|33436.8|33441.1|33436.3|33442.1|33437.3|33439.1|33434.3|44
1680830100000|2023-04-07 01:15:00|33440.6|33435.8|33445.1|33440.3|33446.1|33441.3|33440.1|33435.3|31
1680830400000|2023-04-07 01:20:00|33444.6|33439.8|33444.6|33439.8|33447.1|33442.3|33443.1|33438.3|59
1680830700000|2023-04-07 01:25:00|33445.1|33440.3|33444.1|33439.3|33447.1|33442.3|33443.1|33438.3|22
1680831000000|2023-04-07 01:30:00|33443.6|33438.8|33443.6|33438.8|33449.1|33444.3|33443.1|33438.3|28
1680831300000|2023-04-07 01:35:00|33443.1|33438.3|33441.6|33436.8|33443.6|33438.8|33440.6|33435.8|17
1680831600000|2023-04-07 01:40:00|33441.1|33436.3|33441.1|33436.3|33442.1|33437.3|33440.1|33435.3|15
1680831900000|2023-04-07 01:45:00|33441.6|33436.8|33440.6|33435.8|33443.1|33438.3|33440.1|33435.3|16
1680832200000|2023-04-07 01:50:00|33441.1|33436.3|33437.6|33432.8|33441.6|33436.8|33437.1|33432.3|24
1680832500000|2023-04-07 01:55:00|33438.1|33433.3|33433.1|33428.3|33438.6|33433.8|33430.1|33425.3|96
1680832800000|2023-04-07 02:00:00|33432.1|33427.3|33434.1|33429.3|33434.1|33429.3|33432.1|33427.3|36
1680833100000|2023-04-07 02:05:00|33433.6|33428.8|33435.6|33430.8|33438.1|33433.3|33432.1|33427.3|38
1680833400000|2023-04-07 02:10:00|33435.1|33430.3|33436.6|33431.8|33437.1|33432.3|33433.6|33428.8|20
1680833700000|2023-04-07 02:15:00|33437.1|33432.3|33434.1|33429.3|33437.1|33432.3|33434.1|33429.3|21
1680834000000|2023-04-07 02:20:00|33434.6|33429.8|33438.1|33433.3|33439.1|33434.3|33434.1|33429.3|49
1680834300000|2023-04-07 02:25:00|33438.6|33433.8|33437.6|33432.8|33438.6|33433.8|33436.1|33431.3|23
1680834600000|2023-04-07 02:30:00|33438.1|33433.3|33436.1|33431.3|33439.1|33434.3|33435.1|33430.3|20
1680834900000|2023-04-07 02:35:00|33435.1|33430.3|33439.6|33434.8|33440.1|33435.3|33433.1|33428.3|21
1680835200000|2023-04-07 02:40:00|33439.1|33434.3|33444.6|33439.8|33445.6|33440.8|33439.1|33434.3|63
1680835500000|2023-04-07 02:45:00|33445.1|33440.3|33442.1|33437.3|33445.1|33440.3|33441.6|33436.8|14
1680835800000|2023-04-07 02:50:00|33442.6|33437.8|33443.1|33438.3|33444.1|33439.3|33442.1|33437.3|13
1680836100000|2023-04-07 02:55:00|33442.6|33437.8|33441.6|33436.8|33442.6|33437.8|33440.1|33435.3|14
1680836400000|2023-04-07 03:00:00|33442.1|33437.3|33443.6|33438.8|33446.1|33441.3|33442.1|33437.3|21
1680836700000|2023-04-07 03:05:00|33443.1|33438.3|33443.1|33438.3|33444.1|33439.3|33442.1|33437.3|10
1680837000000|2023-04-07 03:10:00|33442.1|33437.3|33443.6|33438.8|33447.6|33442.8|33442.1|33437.3|26
1680837300000|2023-04-07 03:15:00|33444.1|33439.3|33446.1|33441.3|33447.1|33442.3|33443.1|33438.3|20
1680837600000|2023-04-07 03:20:00|33446.6|33441.8|33445.6|33440.8|33447.1|33442.3|33444.1|33439.3|37
1680837900000|2023-04-07 03:25:00|33445.1|33440.3|33444.6|33439.8|33446.1|33441.3|33442.1|33437.3|20
1680838200000|2023-04-07 03:30:00|33445.1|33440.3|33440.1|33435.3|33445.1|33440.3|33440.1|33435.3|6
1680838500000|2023-04-07 03:35:00|33440.6|33435.8|33440.1|33435.3|33442.6|33437.8|33438.1|33433.3|22
1680838800000|2023-04-07 03:40:00|33440.6|33435.8|33441.1|33436.3|33442.1|33437.3|33439.6|33434.8|7
1680839100000|2023-04-07 03:45:00|33440.6|33435.8|33441.1|33436.3|33441.1|33436.3|33439.1|33434.3|13
1680839400000|2023-04-07 03:50:00|33441.6|33436.8|33440.1|33435.3|33441.6|33436.8|33438.1|33433.3|28
1680839700000|2023-04-07 03:55:00|33439.6|33434.8|33441.6|33436.8|33442.1|33437.3|33439.1|33434.3|10
1680840000000|2023-04-07 04:00:00|33442.1|33437.3|33442.6|33437.8|33443.6|33438.8|33440.6|33435.8|11
1680840300000|2023-04-07 04:05:00|33442.1|33437.3|33441.1|33436.3|33443.6|33438.8|33441.1|33436.3|8
1680840600000|2023-04-07 04:10:00|33441.6|33436.8|33441.6|33436.8|33442.1|33437.3|33438.1|33433.3|25
1680840900000|2023-04-07 04:15:00|33441.1|33436.3|33445.6|33440.8|33446.1|33441.3|33441.1|33436.3|13
1680841200000|2023-04-07 04:20:00|33446.1|33441.3|33445.1|33440.3|33446.1|33441.3|33443.1|33438.3|10
1680841500000|2023-04-07 04:25:00|33444.6|33439.8|33446.1|33441.3|33448.1|33443.3|33444.6|33439.8|25
1680841800000|2023-04-07 04:30:00|33446.6|33441.8|33445.6|33440.8|33447.1|33442.3|33445.6|33440.8|19
1680842100000|2023-04-07 04:35:00|33446.1|33441.3|33446.1|33441.3|33446.1|33441.3|33445.1|33440.3|15
1680842400000|2023-04-07 04:40:00|33445.6|33440.8|33444.1|33439.3|33445.6|33440.8|33444.1|33439.3|19
1680842700000|2023-04-07 04:45:00|33445.1|33440.3|33446.1|33441.3|33446.1|33441.3|33443.1|33438.3|52
1680843000000|2023-04-07 04:50:00|33446.6|33441.8|33444.1|33439.3|33447.1|33442.3|33443.1|33438.3|38
1680843300000|2023-04-07 04:55:00|33444.6|33439.8|33444.1|33439.3|33447.1|33442.3|33443.6|33438.8|32
1680843600000|2023-04-07 05:00:00|33444.6|33439.8|33442.1|33437.3|33445.1|33440.3|33442.1|33437.3|43
1680843900000|2023-04-07 05:05:00|33441.6|33436.8|33440.1|33435.3|33444.1|33439.3|33440.1|33435.3|37
1680844200000|2023-04-07 05:10:00|33440.6|33435.8|33440.6|33435.8|33441.6|33436.8|33438.6|33433.8|44
1680844500000|2023-04-07 05:15:00|33441.1|33436.3|33442.1|33437.3|33443.1|33438.3|33439.1|33434.3|37
1680844800000|2023-04-07 05:20:00|33442.6|33437.8|33439.1|33434.3|33442.6|33437.8|33439.1|33434.3|50
1680845100000|2023-04-07 05:25:00|33440.1|33435.3|33439.1|33434.3|33441.1|33436.3|33438.1|33433.3|48
1680845400000|2023-04-07 05:30:00|33440.6|33435.8|33441.1|33436.3|33442.1|33437.3|33440.1|33435.3|41
1680845700000|2023-04-07 05:35:00|33440.6|33435.8|33441.6|33436.8|33442.1|33437.3|33439.1|33434.3|51
1680846000000|2023-04-07 05:40:00|33441.1|33436.3|33444.1|33439.3|33446.1|33441.3|33441.1|33436.3|50
1680846300000|2023-04-07 05:45:00|33444.6|33439.8|33442.1|33437.3|33445.1|33440.3|33440.6|33435.8|42
1680846600000|2023-04-07 05:50:00|33442.6|33437.8|33439.1|33434.3|33442.6|33437.8|33438.6|33433.8|43
1680846900000|2023-04-07 05:55:00|33439.6|33434.8|33441.6|33436.8|33444.1|33439.3|33439.6|33434.8|65
1680847200000|2023-04-07 06:00:00|33441|33437.4|33433.5|33429.9|33443|33439.4|33433.5|33429.9|44
1680847500000|2023-04-07 06:05:00|33433|33429.4|33432|33428.4|33434|33430.4|33431.5|33427.9|41
1680847800000|2023-04-07 06:10:00|33431.5|33427.9|33433.5|33429.9|33435|33431.4|33431.5|33427.9|32
1680848100000|2023-04-07 06:15:00|33432.5|33428.9|33432.5|33428.9|33434.5|33430.9|33432.5|33428.9|43
1680848400000|2023-04-07 06:20:00|33432|33428.4|33433|33429.4|33434|33430.4|33430.5|33426.9|33
1680848700000|2023-04-07 06:25:00|33433.5|33429.9|33436.5|33432.9|33436.5|33432.9|33432.5|33428.9|24
1680849000000|2023-04-07 06:30:00|33435.5|33431.9|33434.5|33430.9|33438|33434.4|33434.5|33430.9|37
1680849300000|2023-04-07 06:35:00|33435|33431.4|33433|33429.4|33436|33432.4|33432.5|33428.9|30
1680849600000|2023-04-07 06:40:00|33433.5|33429.9|33432.5|33428.9|33434|33430.4|33431.5|33427.9|25
1680849900000|2023-04-07 06:45:00|33432|33428.4|33427.5|33423.9|33432|33428.4|33426.5|33422.9|57
1680850200000|2023-04-07 06:50:00|33428|33424.4|33428.5|33424.9|33429.5|33425.9|33426.5|33422.9|36
1680850500000|2023-04-07 06:55:00|33427.5|33423.9|33423.5|33419.9|33427.5|33423.9|33421.5|33417.9|41
1680850800000|2023-04-07 07:00:00|33424|33420.4|33415.5|33411.9|33424|33420.4|33409|33405.4|127
1680851100000|2023-04-07 07:05:00|33414|33410.4|33417.5|33413.9|33418|33414.4|33412.5|33408.9|52
1680851400000|2023-04-07 07:10:00|33417|33413.4|33418|33414.4|33421.5|33417.9|33416.5|33412.9|66
1680851700000|2023-04-07 07:15:00|33417.5|33413.9|33413|33409.4|33421|33417.4|33412.5|33408.9|49
1680852000000|2023-04-07 07:20:00|33413.5|33409.9|33413|33409.4|33416.5|33412.9|33412.5|33408.9|34
1680852300000|2023-04-07 07:25:00|33412.5|33408.9|33403.5|33399.9|33413.5|33409.9|33402.5|33398.9|101
1680852600000|2023-04-07 07:30:00|33404|33400.4|33415|33411.4|33415|33411.4|33403.5|33399.9|96
1680852900000|2023-04-07 07:35:00|33415.5|33411.9|33416|33412.4|33420.5|33416.9|33415|33411.4|43
1680853200000|2023-04-07 07:40:00|33415.5|33411.9|33415|33411.4|33418.5|33414.9|33414.5|33410.9|25
1680853500000|2023-04-07 07:45:00|33414.5|33410.9|33414|33410.4|33417|33413.4|33412.5|33408.9|56
1680853800000|2023-04-07 07:50:00|33414.5|33410.9|33417|33413.4|33418|33414.4|33412|33408.4|75
1680854100000|2023-04-07 07:55:00|33416.5|33412.9|33416|33412.4|33418.5|33414.9|33415|33411.4|30
1680854400000|2023-04-07 08:00:00|33415.5|33411.9|33417.5|33413.9|33419|33415.4|33413.5|33409.9|103
1680854700000|2023-04-07 08:05:00|33418|33414.4|33416|33412.4|33418|33414.4|33413.5|33409.9|18
1680855000000|2023-04-07 08:10:00|33416.5|33412.9|33415|33411.4|33418|33414.4|33414.5|33410.9|16
1680855300000|2023-04-07 08:15:00|33414.5|33410.9|33412.5|33408.9|33415.5|33411.9|33411.5|33407.9|18
1680855600000|2023-04-07 08:20:00|33411.5|33407.9|33412|33408.4|33413|33409.4|33410.5|33406.9|41
1680855900000|2023-04-07 08:25:00|33412.5|33408.9|33417|33413.4|33417.5|33413.9|33412|33408.4|40
1680856200000|2023-04-07 08:30:00|33416.5|33412.9|33413|33409.4|33419.5|33415.9|33410.5|33406.9|45
1680856500000|2023-04-07 08:35:00|33413.5|33409.9|33413.5|33409.9|33414.5|33410.9|33413|33409.4|13
1680856800000|2023-04-07 08:40:00|33412.5|33408.9|33414|33410.4|33415|33411.4|33412.5|33408.9|14
1680857100000|2023-04-07 08:45:00|33413.5|33409.9|33417|33413.4|33418.5|33414.9|33413.5|33409.9|16
1680857400000|2023-04-07 08:50:00|33417.5|33413.9|33420.5|33416.9|33421|33417.4|33416|33412.4|28
1680857700000|2023-04-07 08:55:00|33421|33417.4|33427.5|33423.9|33427.5|33423.9|33421|33417.4|34
1680858000000|2023-04-07 09:00:00|33428|33424.4|33431|33427.4|33431.5|33427.9|33428|33424.4|84
1680858300000|2023-04-07 09:05:00|33431.5|33427.9|33432.5|33428.9|33432.5|33428.9|33428.5|33424.9|52
1680858600000|2023-04-07 09:10:00|33431.5|33427.9|33431|33427.4|33432.5|33428.9|33430.5|33426.9|13
1680858900000|2023-04-07 09:15:00|33431.5|33427.9|33437|33433.4|33438.5|33434.9|33431|33427.4|42
1680859200000|2023-04-07 09:20:00|33436.5|33432.9|33437|33433.4|33438.5|33434.9|33433.5|33429.9|29
1680859500000|2023-04-07 09:25:00|33437.5|33433.9|33438.5|33434.9|33439.5|33435.9|33437|33433.4|31
1680859800000|2023-04-07 09:30:00|33439|33435.4|33437|33433.4|33439|33435.4|33436|33432.4|10
1680860100000|2023-04-07 09:35:00|33436.5|33432.9|33439|33435.4|33440.5|33436.9|33436|33432.4|39
1680860400000|2023-04-07 09:40:00|33439.5|33435.9|33446|33442.4|33447.5|33443.9|33439.5|33435.9|56
1680860700000|2023-04-07 09:45:00|33446.5|33442.9|33443|33439.4|33447|33443.4|33442.5|33438.9|25
1680861000000|2023-04-07 09:50:00|33443.5|33439.9|33440|33436.4|33445.5|33441.9|33439|33435.4|49
1680861300000|2023-04-07 09:55:00|33439.5|33435.9|33443|33439.4|33443.5|33439.9|33439|33435.4|31
1680861600000|2023-04-07 10:00:00|33443.5|33439.9|33445|33441.4|33446.5|33442.9|33441|33437.4|49
1680861900000|2023-04-07 10:05:00|33444.5|33440.9|33445|33441.4|33447.5|33443.9|33443.5|33439.9|63
1680862200000|2023-04-07 10:10:00|33445.5|33441.9|33448.5|33444.9|33448.5|33444.9|33444.5|33440.9|32
1680862500000|2023-04-07 10:15:00|33449.5|33445.9|33450|33446.4|33450.5|33446.9|33447.5|33443.9|73
1680862800000|2023-04-07 10:20:00|33450.5|33446.9|33455|33451.4|33455.5|33451.9|33450.5|33446.9|68
1680863100000|2023-04-07 10:25:00|33455.5|33451.9|33453.5|33449.9|33455.5|33451.9|33452|33448.4|27
1680863400000|2023-04-07 10:30:00|33453|33449.4|33451.5|33447.9|33457|33453.4|33451.5|33447.9|51
1680863700000|2023-04-07 10:35:00|33452|33448.4|33454.5|33450.9|33455.5|33451.9|33451|33447.4|4
1680864000000|2023-04-07 10:40:00|33454|33450.4|33450|33446.4|33454.5|33450.9|33450|33446.4|27
1680864300000|2023-04-07 10:45:00|33450.5|33446.9|33449|33445.4|33450.5|33446.9|33447.5|33443.9|24
1680864600000|2023-04-07 10:50:00|33449.5|33445.9|33448|33444.4|33450|33446.4|33447.5|33443.9|27
1680864900000|2023-04-07 10:55:00|33448.5|33444.9|33449|33445.4|33449.5|33445.9|33446.5|33442.9|28
1680865200000|2023-04-07 11:00:00|33449.5|33445.9|33447.5|33443.9|33450.5|33446.9|33446.5|33442.9|59
1680865500000|2023-04-07 11:05:00|33447|33443.4|33447.5|33443.9|33449.5|33445.9|33445|33441.4|79
1680865800000|2023-04-07 11:10:00|33448|33444.4|33446.5|33442.9|33452.5|33448.9|33444.5|33440.9|86
1680866100000|2023-04-07 11:15:00|33445.5|33441.9|33442|33438.4|33446.5|33442.9|33440.5|33436.9|93
1680866400000|2023-04-07 11:20:00|33442.5|33438.9|33450.5|33446.9|33450.5|33446.9|33441.5|33437.9|67
1680866700000|2023-04-07 11:25:00|33451.5|33447.9|33454|33450.4|33455.5|33451.9|33450.5|33446.9|83
1680867000000|2023-04-07 11:30:00|33454.5|33450.9|33461.5|33457.9|33465.5|33461.9|33454.5|33450.9|125
1680867300000|2023-04-07 11:35:00|33461|33457.4|33465|33461.4|33467.5|33463.9|33461|33457.4|55
1680867600000|2023-04-07 11:40:00|33464.5|33460.9|33462.5|33458.9|33466|33462.4|33460|33456.4|73
1680867900000|2023-04-07 11:45:00|33462|33458.4|33465.5|33461.9|33468.5|33464.9|33460.5|33456.9|127
1680868200000|2023-04-07 11:50:00|33465|33461.4|33456|33452.4|33465.5|33461.9|33452|33448.4|84
1680868500000|2023-04-07 11:55:00|33456.5|33452.9|33449|33445.4|33458.5|33454.9|33447.5|33443.9|114
1680868800000|2023-04-07 12:00:00|33449.5|33445.9|33419|33415.4|33449.5|33445.9|33418.5|33414.9|248
1680869100000|2023-04-07 12:05:00|33418.5|33414.9|33418|33414.4|33421.5|33417.9|33415|33411.4|170
1680869400000|2023-04-07 12:10:00|33418.5|33414.9|33430|33426.4|33430|33426.4|33418.5|33414.9|59
1680869700000|2023-04-07 12:15:00|33430.5|33426.9|33422|33418.4|33430.5|33426.9|33421.5|33417.9|66
1680870000000|2023-04-07 12:20:00|33423|33419.4|33443|33439.4|33443|33439.4|33422|33418.4|122
1680870300000|2023-04-07 12:25:00|33442.5|33438.9|33442|33438.4|33443|33439.4|33425|33421.4|180
1680870600000|2023-04-07 12:30:00|33442.5|33438.9|33570|33566.4|33599.5|33595.9|33422|33418.4|2491
1680870900000|2023-04-07 12:35:00|33571.5|33567.9|33511.5|33507.9|33574.5|33570.9|33502|33498.4|798
1680871200000|2023-04-07 12:40:00|33513|33509.4|33533|33529.4|33543|33539.4|33498.5|33494.9|514
1680871500000|2023-04-07 12:45:00|33533.5|33529.9|33555.5|33551.9|33569|33565.4|33533.5|33529.9|737
1680871800000|2023-04-07 12:50:00|33555|33551.4|33540|33536.4|33557|33553.4|33534|33530.4|371
1680872100000|2023-04-07 12:55:00|33539.5|33535.9|33522|33518.4|33541.5|33537.9|33519.5|33515.9|330
1680872400000|2023-04-07 13:00:00|33521.5|33517.9|33538.5|33534.9|33544|33540.4|33520|33516.4|207
1680872700000|2023-04-07 13:05:00|33539|33535.4|33547|33543.4|33547|33543.4|33530|33526.4|166
1680873000000|2023-04-07 13:10:00|33548|33544.4|33550|33546.4|33553.5|33549.9|33540|33536.4|242
1681077600000|2023-04-09 22:00:00|33537.6|33532.8|33525.1|33520.3|33537.6|33532.8|33521.1|33516.3|136
1681077900000|2023-04-09 22:05:00|33525.6|33520.8|33536.6|33531.8|33536.6|33531.8|33521.6|33516.8|148
1681078200000|2023-04-09 22:10:00|33537.1|33532.3|33538.1|33533.3|33539.1|33534.3|33528.1|33523.3|124
1681078500000|2023-04-09 22:15:00|33537.6|33532.8|33528.6|33523.8|33539.1|33534.3|33528.1|33523.3|290
1681078800000|2023-04-09 22:20:00|33528.1|33523.3|33536.1|33531.3|33536.1|33531.3|33524.6|33519.8|167
1681079100000|2023-04-09 22:25:00|33535.6|33530.8|33536.6|33531.8|33539.6|33534.8|33532.6|33527.8|66
1681079400000|2023-04-09 22:30:00|33537.1|33532.3|33542.1|33537.3|33545.1|33540.3|33535.1|33530.3|117
1681079700000|2023-04-09 22:35:00|33541.6|33536.8|33548.1|33543.3|33548.1|33543.3|33540.6|33535.8|56
1681080000000|2023-04-09 22:40:00|33548.6|33543.8|33545.1|33540.3|33550.1|33545.3|33540.6|33535.8|121
1681080300000|2023-04-09 22:45:00|33545.6|33540.8|33547.6|33542.8|33549.6|33544.8|33544.6|33539.8|60
1681080600000|2023-04-09 22:50:00|33547.1|33542.3|33546.1|33541.3|33548.6|33543.8|33543.1|33538.3|55
1681080900000|2023-04-09 22:55:00|33546.6|33541.8|33550.1|33545.3|33550.1|33545.3|33544.1|33539.3|85
1681081200000|2023-04-09 23:00:00|33548.1|33543.3|33539.6|33534.8|33550.1|33545.3|33538.1|33533.3|300
1681081500000|2023-04-09 23:05:00|33540.1|33535.3|33531.1|33526.3|33540.6|33535.8|33525.1|33520.3|179
1681081800000|2023-04-09 23:10:00|33532.6|33527.8|33529.6|33524.8|33534.1|33529.3|33525.1|33520.3|144
1681082100000|2023-04-09 23:15:00|33530.1|33525.3|33529.6|33524.8|33533.6|33528.8|33528.6|33523.8|72
1681082400000|2023-04-09 23:20:00|33530.1|33525.3|33532.6|33527.8|33534.1|33529.3|33527.1|33522.3|89
1681082700000|2023-04-09 23:25:00|33531.6|33526.8|33527.6|33522.8|33532.1|33527.3|33527.6|33522.8|49
1681083000000|2023-04-09 23:30:00|33528.1|33523.3|33523.6|33518.8|33529.1|33524.3|33522.6|33517.8|87
1681083300000|2023-04-09 23:35:00|33523.1|33518.3|33529.6|33524.8|33531.1|33526.3|33520.6|33515.8|85
1681083600000|2023-04-09 23:40:00|33529.1|33524.3|33526.1|33521.3|33531.1|33526.3|33523.6|33518.8|70
1681083900000|2023-04-09 23:45:00|33527.1|33522.3|33532.6|33527.8|33533.1|33528.3|33525.1|33520.3|53
1681084200000|2023-04-09 23:50:00|33533.1|33528.3|33529.1|33524.3|33535.1|33530.3|33529.1|33524.3|76
1681084500000|2023-04-09 23:55:00|33529.6|33524.8|33529.1|33524.3|33530.1|33525.3|33525.6|33520.8|62
1681084800000|2023-04-10 00:00:00|33528.6|33523.8|33536.1|33531.3|33536.1|33531.3|33524.6|33519.8|92
1681085100000|2023-04-10 00:05:00|33535.6|33530.8|33543.6|33538.8|33546.1|33541.3|33535.6|33530.8|129
1681085400000|2023-04-10 00:10:00|33543.1|33538.3|33546.6|33541.8|33550.6|33545.8|33539.1|33534.3|141
1681085700000|2023-04-10 00:15:00|33547.1|33542.3|33535.6|33530.8|33548.1|33543.3|33534.6|33529.8|121
1681086000000|2023-04-10 00:20:00|33535.1|33530.3|33523.1|33518.3|33537.1|33532.3|33519.6|33514.8|161
1681086300000|2023-04-10 00:25:00|33523.6|33518.8|33514.6|33509.8|33524.1|33519.3|33510.1|33505.3|190
1681086600000|2023-04-10 00:30:00|33515.1|33510.3|33509.6|33504.8|33516.1|33511.3|33508.1|33503.3|83
1681086900000|2023-04-10 00:35:00|33510.1|33505.3|33514.6|33509.8|33516.1|33511.3|33507.1|33502.3|117
1681087200000|2023-04-10 00:40:00|33514.1|33509.3|33518.1|33513.3|33518.6|33513.8|33512.6|33507.8|36
1681087500000|2023-04-10 00:45:00|33519.1|33514.3|33516.6|33511.8|33520.1|33515.3|33512.6|33507.8|52
1681087800000|2023-04-10 00:50:00|33517.1|33512.3|33512.1|33507.3|33519.1|33514.3|33509.6|33504.8|61
1681088100000|2023-04-10 00:55:00|33512.6|33507.8|33511.6|33506.8|33515.6|33510.8|33509.6|33504.8|80
1681088400000|2023-04-10 01:00:00|33511.1|33506.3|33514.6|33509.8|33515.6|33510.8|33510.6|33505.8|22
1681088700000|2023-04-10 01:05:00|33515.1|33510.3|33516.1|33511.3|33518.6|33513.8|33513.6|33508.8|43
1681089000000|2023-04-10 01:10:00|33515.6|33510.8|33512.1|33507.3|33517.1|33512.3|33509.6|33504.8|56
1681089300000|2023-04-10 01:15:00|33511.1|33506.3|33513.6|33508.8|33515.6|33510.8|33507.6|33502.8|72
1681089600000|2023-04-10 01:20:00|33513.1|33508.3|33510.6|33505.8|33516.1|33511.3|33509.6|33504.8|131
1681089900000|2023-04-10 01:25:00|33511.1|33506.3|33510.6|33505.8|33511.6|33506.8|33506.6|33501.8|90
1681090200000|2023-04-10 01:30:00|33510.1|33505.3|33515.6|33510.8|33516.1|33511.3|33510.1|33505.3|60
1681090500000|2023-04-10 01:35:00|33515.1|33510.3|33516.6|33511.8|33518.1|33513.3|33513.1|33508.3|55
1681090800000|2023-04-10 01:40:00|33516.1|33511.3|33520.1|33515.3|33522.1|33517.3|33516.1|33511.3|64
1681091100000|2023-04-10 01:45:00|33519.6|33514.8|33521.1|33516.3|33522.1|33517.3|33519.1|33514.3|47
1681091400000|2023-04-10 01:50:00|33520.6|33515.8|33526.1|33521.3|33527.1|33522.3|33519.6|33514.8|86
1681091700000|2023-04-10 01:55:00|33525.6|33520.8|33526.6|33521.8|33527.1|33522.3|33522.1|33517.3|70
1681092000000|2023-04-10 02:00:00|33527.1|33522.3|33524.1|33519.3|33527.1|33522.3|33521.1|33516.3|73
1681092300000|2023-04-10 02:05:00|33524.6|33519.8|33520.6|33515.8|33525.1|33520.3|33518.1|33513.3|60
1681092600000|2023-04-10 02:10:00|33521.1|33516.3|33524.1|33519.3|33526.1|33521.3|33520.1|33515.3|51
1681092900000|2023-04-10 02:15:00|33523.1|33518.3|33519.6|33514.8|33524.1|33519.3|33517.1|33512.3|128
1681093200000|2023-04-10 02:20:00|33520.1|33515.3|33519.6|33514.8|33523.1|33518.3|33518.6|33513.8|30
1681093500000|2023-04-10 02:25:00|33520.1|33515.3|33521.6|33516.8|33522.1|33517.3|33518.1|33513.3|43
1681093800000|2023-04-10 02:30:00|33521.1|33516.3|33507.6|33502.8|33521.6|33516.8|33505.6|33500.8|119
1681094100000|2023-04-10 02:35:00|33506.6|33501.8|33504.6|33499.8|33511.6|33506.8|33502.6|33497.8|56
1681094400000|2023-04-10 02:40:00|33505.1|33500.3|33506.6|33501.8|33509.1|33504.3|33503.6|33498.8|62
1681094700000|2023-04-10 02:45:00|33506.1|33501.3|33504.6|33499.8|33507.6|33502.8|33502.1|33497.3|43
1681095000000|2023-04-10 02:50:00|33505.1|33500.3|33509.6|33504.8|33511.1|33506.3|33504.6|33499.8|61
1681095300000|2023-04-10 02:55:00|33510.1|33505.3|33508.6|33503.8|33512.1|33507.3|33508.6|33503.8|44
1681095600000|2023-04-10 03:00:00|33509.1|33504.3|33509.1|33504.3|33511.6|33506.8|33508.1|33503.3|40
1681095900000|2023-04-10 03:05:00|33508.6|33503.8|33508.6|33503.8|33510.6|33505.8|33507.6|33502.8|64
1681096200000|2023-04-10 03:10:00|33509.1|33504.3|33510.6|33505.8|33512.1|33507.3|33508.1|33503.3|35
1681096500000|2023-04-10 03:15:00|33511.1|33506.3|33509.6|33504.8|33511.6|33506.8|33509.1|33504.3|19
1681096800000|2023-04-10 03:20:00|33509.1|33504.3|33506.1|33501.3|33509.1|33504.3|33505.1|33500.3|25
1681097100000|2023-04-10 03:25:00|33506.6|33501.8|33506.6|33501.8|33507.6|33502.8|33503.6|33498.8|33
1681097400000|2023-04-10 03:30:00|33507.1|33502.3|33503.1|33498.3|33507.6|33502.8|33501.6|33496.8|33
1681097700000|2023-04-10 03:35:00|33503.6|33498.8|33504.1|33499.3|33507.6|33502.8|33503.1|33498.3|44
1681098000000|2023-04-10 03:40:00|33503.6|33498.8|33500.6|33495.8|33504.6|33499.8|33499.1|33494.3|44
1681098300000|2023-04-10 03:45:00|33501.1|33496.3|33506.1|33501.3|33507.1|33502.3|33497.1|33492.3|49
1681098600000|2023-04-10 03:50:00|33506.6|33501.8|33506.1|33501.3|33507.1|33502.3|33503.6|33498.8|53
1681098900000|2023-04-10 03:55:00|33506.6|33501.8|33504.6|33499.8|33508.1|33503.3|33504.1|33499.3|18
1681099200000|2023-04-10 04:00:00|33505.1|33500.3|33495.6|33490.8|33505.1|33500.3|33494.1|33489.3|83
1681099500000|2023-04-10 04:05:00|33496.1|33491.3|33498.1|33493.3|33499.6|33494.8|33495.1|33490.3|28
1681099800000|2023-04-10 04:10:00|33498.6|33493.8|33500.6|33495.8|33501.1|33496.3|33498.6|33493.8|40
1681100100000|2023-04-10 04:15:00|33501.1|33496.3|33501.6|33496.8|33505.1|33500.3|33499.1|33494.3|65
1681100400000|2023-04-10 04:20:00|33502.1|33497.3|33500.1|33495.3|33503.6|33498.8|33500.1|33495.3|53
1681100700000|2023-04-10 04:25:00|33500.6|33495.8|33505.6|33500.8|33507.1|33502.3|33500.1|33495.3|102
1681101000000|2023-04-10 04:30:00|33505.1|33500.3|33510.6|33505.8|33511.6|33506.8|33504.6|33499.8|72
1681101300000|2023-04-10 04:35:00|33511.1|33506.3|33507.6|33502.8|33511.1|33506.3|33506.6|33501.8|36
1681101600000|2023-04-10 04:40:00|33508.1|33503.3|33504.1|33499.3|33508.1|33503.3|33503.6|33498.8|49
1681101900000|2023-04-10 04:45:00|33504.6|33499.8|33503.1|33498.3|33506.1|33501.3|33501.1|33496.3|56
1681102200000|2023-04-10 04:50:00|33503.6|33498.8|33503.1|33498.3|33505.1|33500.3|33502.6|33497.8|42
1681102500000|2023-04-10 04:55:00|33502.6|33497.8|33498.1|33493.3|33503.6|33498.8|33497.6|33492.8|76
1681102800000|2023-04-10 05:00:00|33498.6|33493.8|33496.6|33491.8|33500.1|33495.3|33495.1|33490.3|34
1681103100000|2023-04-10 05:05:00|33496.1|33491.3|33493.1|33488.3|33496.6|33491.8|33491.6|33486.8|58
1681103400000|2023-04-10 05:10:00|33494.1|33489.3|33492.6|33487.8|33494.6|33489.8|33491.6|33486.8|35
1681103700000|2023-04-10 05:15:00|33492.1|33487.3|33490.6|33485.8|33494.1|33489.3|33487.1|33482.3|68
1681104000000|2023-04-10 05:20:00|33490.1|33485.3|33498.1|33493.3|33498.1|33493.3|33489.1|33484.3|91
1681104300000|2023-04-10 05:25:00|33498.6|33493.8|33501.6|33496.8|33502.1|33497.3|33495.6|33490.8|36
1681104600000|2023-04-10 05:30:00|33501.1|33496.3|33504.6|33499.8|33504.6|33499.8|33499.1|33494.3|43
1681104900000|2023-04-10 05:35:00|33505.1|33500.3|33497.6|33492.8|33505.1|33500.3|33495.6|33490.8|39
1681105200000|2023-04-10 05:40:00|33498.1|33493.3|33496.1|33491.3|33498.1|33493.3|33493.6|33488.8|23
1681105500000|2023-04-10 05:45:00|33495.6|33490.8|33497.6|33492.8|33499.1|33494.3|33495.1|33490.3|76
1681105800000|2023-04-10 05:50:00|33497.1|33492.3|33493.1|33488.3|33498.6|33493.8|33490.6|33485.8|61
1681106100000|2023-04-10 05:55:00|33494.1|33489.3|33489.1|33484.3|33495.6|33490.8|33488.6|33483.8|42
1681106400000|2023-04-10 06:00:00|33488.5|33484.9|33483|33479.4|33491.5|33487.9|33481|33477.4|173
1681106700000|2023-04-10 06:05:00|33483.5|33479.9|33487|33483.4|33489.5|33485.9|33482|33478.4|88
1681107000000|2023-04-10 06:10:00|33487.5|33483.9|33493|33489.4|33497.5|33493.9|33487.5|33483.9|65
1681107300000|2023-04-10 06:15:00|33492.5|33488.9|33492|33488.4|33495.5|33491.9|33489.5|33485.9|47
1681107600000|2023-04-10 06:20:00|33491.5|33487.9|33497|33493.4|33497.5|33493.9|33491|33487.4|53
1681107900000|2023-04-10 06:25:00|33497.5|33493.9|33494|33490.4|33497.5|33493.9|33492.5|33488.9|46
1681108200000|2023-04-10 06:30:00|33493.5|33489.9|33498|33494.4|33499.5|33495.9|33493|33489.4|55
1681108500000|2023-04-10 06:35:00|33497.5|33493.9|33496|33492.4|33497.5|33493.9|33494.5|33490.9|37
1681108800000|2023-04-10 06:40:00|33496.5|33492.9|33490|33486.4|33497.5|33493.9|33487.5|33483.9|49
1681109100000|2023-04-10 06:45:00|33489.5|33485.9|33495|33491.4|33499.5|33495.9|33489|33485.4|34
1681109400000|2023-04-10 06:50:00|33495.5|33491.9|33501|33497.4|33502.5|33498.9|33495.5|33491.9|44
1681109700000|2023-04-10 06:55:00|33501.5|33497.9|33494|33490.4|33502.5|33498.9|33494|33490.4|134
1681110000000|2023-04-10 07:00:00|33495|33491.4|33493|33489.4|33497.5|33493.9|33489|33485.4|135
1681110300000|2023-04-10 07:05:00|33493.5|33489.9|33494|33490.4|33496|33492.4|33492|33488.4|35
1681110600000|2023-04-10 07:10:00|33494.5|33490.9|33490|33486.4|33495.5|33491.9|33488.5|33484.9|75
1681110900000|2023-04-10 07:15:00|33489.5|33485.9|33489|33485.4|33493|33489.4|33488.5|33484.9|78
1681111200000|2023-04-10 07:20:00|33488.5|33484.9|33497.5|33493.9|33497.5|33493.9|33488.5|33484.9|69
1681111500000|2023-04-10 07:25:00|33497|33493.4|33493|33489.4|33498|33494.4|33492.5|33488.9|100
1681111800000|2023-04-10 07:30:00|33492.5|33488.9|33480.5|33476.9|33493.5|33489.9|33480.5|33476.9|90
1681112100000|2023-04-10 07:35:00|33481|33477.4|33474|33470.4|33483.5|33479.9|33472.5|33468.9|167
1681112400000|2023-04-10 07:40:00|33474.5|33470.9|33487|33483.4|33487.5|33483.9|33473.5|33469.9|116
1681112700000|2023-04-10 07:45:00|33486.5|33482.9|33486|33482.4|33487.5|33483.9|33477.5|33473.9|105
1681113000000|2023-04-10 07:50:00|33486.5|33482.9|33490|33486.4|33493.5|33489.9|33484.5|33480.9|141
1681113300000|2023-04-10 07:55:00|33490.5|33486.9|33490|33486.4|33491.5|33487.9|33484.5|33480.9|78
1681113600000|2023-04-10 08:00:00|33489.5|33485.9|33491|33487.4|33496.5|33492.9|33486.5|33482.9|80
1681113900000|2023-04-10 08:05:00|33491.5|33487.9|33490.5|33486.9|33493|33489.4|33488|33484.4|105
1681114200000|2023-04-10 08:10:00|33490|33486.4|33488.5|33484.9|33493.5|33489.9|33488.5|33484.9|85
1681114500000|2023-04-10 08:15:00|33487|33483.4|33479|33475.4|33487|33483.4|33470.5|33466.9|168
1681114800000|2023-04-10 08:20:00|33478.5|33474.9|33477.5|33473.9|33479|33475.4|33475.5|33471.9|74
1681115100000|2023-04-10 08:25:00|33478|33474.4|33477.5|33473.9|33478.5|33474.9|33474.5|33470.9|58
1681115400000|2023-04-10 08:30:00|33476.5|33472.9|33484|33480.4|33487.5|33483.9|33475.5|33471.9|113
1681115700000|2023-04-10 08:35:00|33483.5|33479.9|33485|33481.4|33486.5|33482.9|33479.5|33475.9|69
1681116000000|2023-04-10 08:40:00|33485.5|33481.9|33487|33483.4|33487.5|33483.9|33481.5|33477.9|64
1681116300000|2023-04-10 08:45:00|33486.5|33482.9|33487.5|33483.9|33491.5|33487.9|33486.5|33482.9|105
1681116600000|2023-04-10 08:50:00|33487|33483.4|33486.5|33482.9|33488.5|33484.9|33483|33479.4|118
1681116900000|2023-04-10 08:55:00|33487|33483.4|33495.5|33491.9|33495.5|33491.9|33486.5|33482.9|115
1681117200000|2023-04-10 09:00:00|33496.5|33492.9|33496|33492.4|33497.5|33493.9|33493.5|33489.9|83
1681117500000|2023-04-10 09:05:00|33495.5|33491.9|33492.5|33488.9|33495.5|33491.9|33492.5|33488.9|37
1681117800000|2023-04-10 09:10:00|33493|33489.4|33492|33488.4|33493.5|33489.9|33488.5|33484.9|208
1681118100000|2023-04-10 09:15:00|33492.5|33488.9|33488.5|33484.9|33494.5|33490.9|33488|33484.4|74
1681118400000|2023-04-10 09:20:00|33488|33484.4|33493|33489.4|33495|33491.4|33488|33484.4|49
1681118700000|2023-04-10 09:25:00|33492.5|33488.9|33499.5|33495.9|33499.5|33495.9|33492.5|33488.9|55
1681119000000|2023-04-10 09:30:00|33500|33496.4|33503.5|33499.9|33503.5|33499.9|33495.5|33491.9|141
1681119300000|2023-04-10 09:35:00|33504.5|33500.9|33506.5|33502.9|33508|33504.4|33502.5|33498.9|103
1681119600000|2023-04-10 09:40:00|33505.5|33501.9|33506|33502.4|33507.5|33503.9|33504|33500.4|84
1681119900000|2023-04-10 09:45:00|33506.5|33502.9|33508|33504.4|33509.5|33505.9|33506.5|33502.9|46
1681120200000|2023-04-10 09:50:00|33507.5|33503.9|33502|33498.4|33508|33504.4|33501|33497.4|91
1681120500000|2023-04-10 09:55:00|33502.5|33498.9|33507|33503.4|33507|33503.4|33501.5|33497.9|70
1681120800000|2023-04-10 10:00:00|33506.5|33502.9|33511|33507.4|33511.5|33507.9|33504.5|33500.9|95
1681121100000|2023-04-10 10:05:00|33510.5|33506.9|33513.5|33509.9|33515|33511.4|33509.5|33505.9|190
1681121400000|2023-04-10 10:10:00|33513|33509.4|33507|33503.4|33513.5|33509.9|33505.5|33501.9|97
1681121700000|2023-04-10 10:15:00|33507.5|33503.9|33510|33506.4|33512.5|33508.9|33506|33502.4|138
1681122000000|2023-04-10 10:20:00|33509.5|33505.9|33513.5|33509.9|33516|33512.4|33508|33504.4|81
1681122300000|2023-04-10 10:25:00|33513|33509.4|33510.5|33506.9|33514|33510.4|33510.5|33506.9|43
1681122600000|2023-04-10 10:30:00|33511|33507.4|33514|33510.4|33516.5|33512.9|33504.5|33500.9|137
1681122900000|2023-04-10 10:35:00|33513.5|33509.9|33515|33511.4|33516.5|33512.9|33510.5|33506.9|61
1681123200000|2023-04-10 10:40:00|33515.5|33511.9|33517|33513.4|33517.5|33513.9|33513|33509.4|85
1681123500000|2023-04-10 10:45:00|33516.5|33512.9|33516|33512.4|33520|33516.4|33513|33509.4|99
1681123800000|2023-04-10 10:50:00|33515.5|33511.9|33513|33509.4|33517|33513.4|33512.5|33508.9|39
1681124100000|2023-04-10 10:55:00|33512.5|33508.9|33510|33506.4|33514|33510.4|33509.5|33505.9|93
1681124400000|2023-04-10 11:00:00|33509.5|33505.9|33516|33512.4|33516.5|33512.9|33504.5|33500.9|190
1681124700000|2023-04-10 11:05:00|33516.5|33512.9|33522|33518.4|33523.5|33519.9|33514.5|33510.9|127
1681125000000|2023-04-10 11:10:00|33522.5|33518.9|33519.5|33515.9|33525|33521.4|33518|33514.4|152
1681125300000|2023-04-10 11:15:00|33519|33515.4|33519|33515.4|33523|33519.4|33517|33513.4|151
1681125600000|2023-04-10 11:20:00|33518.5|33514.9|33511.5|33507.9|33519|33515.4|33511.5|33507.9|186
1681125900000|2023-04-10 11:25:00|33511|33507.4|33497|33493.4|33512|33508.4|33496.5|33492.9|387
1681126200000|2023-04-10 11:30:00|33497.5|33493.9|33475|33471.4|33497.5|33493.9|33472.5|33468.9|499
1681126500000|2023-04-10 11:35:00|33474.5|33470.9|33471|33467.4|33475.5|33471.9|33463.5|33459.9|344
1681126800000|2023-04-10 11:40:00|33470.5|33466.9|33476.5|33472.9|33477|33473.4|33464.5|33460.9|149
1681127100000|2023-04-10 11:45:00|33477|33473.4|33470|33466.4|33477|33473.4|33465|33461.4|158
1681127400000|2023-04-10 11:50:00|33470.5|33466.9|33474|33470.4|33480|33476.4|33470|33466.4|226
1681127700000|2023-04-10 11:55:00|33475|33471.4|33473|33469.4|33477|33473.4|33471|33467.4|114
1681128000000|2023-04-10 12:00:00|33475|33471.4|33454|33450.4|33479|33475.4|33450.5|33446.9|406
1681128300000|2023-04-10 12:05:00|33453.5|33449.9|33448|33444.4|33456.5|33452.9|33444.5|33440.9|268
1681128600000|2023-04-10 12:10:00|33447.5|33443.9|33434.5|33430.9|33448.5|33444.9|33428.5|33424.9|333
1681128900000|2023-04-10 12:15:00|33434|33430.4|33370|33366.4|33435|33431.4|33360|33356.4|1094
1681129200000|2023-04-10 12:20:00|33369.5|33365.9|33360.5|33356.9|33375|33371.4|33348|33344.4|583
1681129500000|2023-04-10 12:25:00|33360|33356.4|33366.5|33362.9|33372|33368.4|33358|33354.4|323
1681129800000|2023-04-10 12:30:00|33365.5|33361.9|33358|33354.4|33378|33374.4|33355.5|33351.9|1110
1681130100000|2023-04-10 12:35:00|33357.5|33353.9|33363|33359.4|33372|33368.4|33357.5|33353.9|525
1681130400000|2023-04-10 12:40:00|33364|33360.4|33368|33364.4|33373|33369.4|33361|33357.4|567
1681130700000|2023-04-10 12:45:00|33367.5|33363.9|33363|33359.4|33368.5|33364.9|33355|33351.4|507
1681131000000|2023-04-10 12:50:00|33362.5|33358.9|33355|33351.4|33362.5|33358.9|33352|33348.4|456
1681131300000|2023-04-10 12:55:00|33354.5|33350.9|33349|33345.4|33354.5|33350.9|33341.5|33337.9|601
1681131600000|2023-04-10 13:00:00|33348.5|33344.9|33358|33354.4|33362|33358.4|33339.5|33335.9|467
1681131900000|2023-04-10 13:05:00|33358.5|33354.9|33369.5|33365.9|33369.5|33365.9|33356|33352.4|414
1681132200000|2023-04-10 13:10:00|33369|33365.4|33374|33370.4|33382.5|33378.9|33365|33361.4|470
1681132500000|2023-04-10 13:15:00|33373.5|33369.9|33373|33369.4|33380|33376.4|33369|33365.4|384
1681132800000|2023-04-10 13:20:00|33372.5|33368.9|33372|33368.4|33380|33376.4|33370|33366.4|322
1681133100000|2023-04-10 13:25:00|33370.5|33366.9|33390|33386.4|33392|33388.4|33344|33340.4|1336
1681133400000|2023-04-10 13:30:00|33389.4|33387|33357.4|33355|33404.9|33402.5|33332.9|33330.5|5654
1681133700000|2023-04-10 13:35:00|33356.4|33354|33383.9|33381.5|33383.9|33381.5|33336.4|33334|2421
1681134000000|2023-04-10 13:40:00|33383.4|33381|33416.9|33414.5|33422.9|33420.5|33373.4|33371|2366
1681134300000|2023-04-10 13:45:00|33417.9|33415.5|33407.4|33405|33442.4|33440|33399.9|33397.5|2678
1681134600000|2023-04-10 13:50:00|33406.9|33404.5|33410.9|33408.5|33421.9|33419.5|33397.4|33395|1852
1681134900000|2023-04-10 13:55:00|33411.4|33409|33410.9|33408.5|33432.9|33430.5|33391.9|33389.5|2259
1681135200000|2023-04-10 14:00:00|33409.9|33407.5|33487.2|33484.8|33491.7|33489.3|33402.4|33400|2133
1681135500000|2023-04-10 14:05:00|33487.7|33485.3|33503.2|33500.8|33511.2|33508.8|33466.2|33463.8|2270
1681135800000|2023-04-10 14:10:00|33503.7|33501.3|33492.7|33490.3|33507.7|33505.3|33490.7|33488.3|1307
1681136100000|2023-04-10 14:15:00|33492.2|33489.8|33467.7|33465.3|33506.2|33503.8|33467.7|33465.3|1064
1681136400000|2023-04-10 14:20:00|33469.4|33467|33445.9|33443.5|33472.9|33470.5|33440.9|33438.5|1275
1681136700000|2023-04-10 14:25:00|33446.4|33444|33445.9|33443.5|33452.9|33450.5|33437.9|33435.5|1021
1681137000000|2023-04-10 14:30:00|33446.4|33444|33469.9|33467.5|33476.9|33474.5|33446.4|33444|1028
1681137300000|2023-04-10 14:35:00|33470.9|33468.5|33484.9|33482.5|33500.9|33498.5|33466.9|33464.5|1215
1681137600000|2023-04-10 14:40:00|33484.4|33482|33496.4|33494|33499.9|33497.5|33470.9|33468.5|798
1681137900000|2023-04-10 14:45:00|33495.9|33493.5|33469.9|33467.5|33497.4|33495|33463.4|33461|1304
1681138200000|2023-04-10 14:50:00|33470.4|33468|33458.4|33456|33470.4|33468|33449.9|33447.5|743
1681138500000|2023-04-10 14:55:00|33457.9|33455.5|33444.9|33442.5|33469.9|33467.5|33442.4|33440|655
1681138800000|2023-04-10 15:00:00|33445.4|33443|33464.9|33462.5|33480.4|33478|33440.9|33438.5|1219
1681139100000|2023-04-10 15:05:00|33464.4|33462|33470.9|33468.5|33480.9|33478.5|33464.4|33462|777
1681139400000|2023-04-10 15:10:00|33471.4|33469|33485.9|33483.5|33489.4|33487|33469.9|33467.5|996
1681139700000|2023-04-10 15:15:00|33486.4|33484|33494.4|33492|33501.4|33499|33486.4|33484|937
1681140000000|2023-04-10 15:20:00|33494.9|33492.5|33476.4|33474|33497.9|33495.5|33473.9|33471.5|694
1681140300000|2023-04-10 15:25:00|33476.9|33474.5|33483.4|33481|33483.9|33481.5|33466.9|33464.5|555
1681140600000|2023-04-10 15:30:00|33483.9|33481.5|33494.9|33492.5|33500.9|33498.5|33483.4|33481|583
1681140900000|2023-04-10 15:35:00|33494.4|33492|33505.9|33503.5|33507.4|33505|33487.9|33485.5|702
1681141200000|2023-04-10 15:40:00|33506.9|33504.5|33499.9|33497.5|33513.9|33511.5|33487.9|33485.5|1143
1681141500000|2023-04-10 15:45:00|33500.4|33498|33506.9|33504.5|33507.9|33505.5|33490.9|33488.5|478
1681141800000|2023-04-10 15:50:00|33507.4|33505|33487.4|33485|33508.9|33506.5|33483.9|33481.5|614
1681142100000|2023-04-10 15:55:00|33486.9|33484.5|33458.9|33456.5|33487.9|33485.5|33451.9|33449.5|855
1681142400000|2023-04-10 16:00:00|33459.4|33457|33439.1|33436.7|33461.9|33459.5|33428.6|33426.2|1107
1681142700000|2023-04-10 16:05:00|33438.6|33436.2|33433.1|33430.7|33438.6|33436.2|33415.6|33413.2|1305
1681143000000|2023-04-10 16:10:00|33432.6|33430.2|33434.1|33431.7|33446.6|33444.2|33427.6|33425.2|798
1681143300000|2023-04-10 16:15:00|33434.6|33432.2|33441.7|33439.3|33446.6|33444.2|33431.6|33429.2|810
1681143600000|2023-04-10 16:20:00|33442.2|33439.8|33459.7|33457.3|33463.2|33460.8|33442.2|33439.8|647
1681143900000|2023-04-10 16:25:00|33460.2|33457.8|33459.7|33457.3|33467.2|33464.8|33456.7|33454.3|378
1681144200000|2023-04-10 16:30:00|33460.7|33458.3|33490.7|33488.3|33496.7|33494.3|33460.7|33458.3|1038
1681144500000|2023-04-10 16:35:00|33491.2|33488.8|33533.2|33530.8|33545.2|33542.8|33488.2|33485.8|1997
1681144800000|2023-04-10 16:40:00|33533.7|33531.3|33531.2|33528.8|33546.2|33543.8|33524.7|33522.3|1202
1681145100000|2023-04-10 16:45:00|33530.7|33528.3|33525.1|33522.7|33540.2|33537.8|33524.6|33522.2|917
1681145400000|2023-04-10 16:50:00|33525.6|33523.2|33526.1|33523.7|33538.1|33535.7|33522.1|33519.7|676
1681145700000|2023-04-10 16:55:00|33525.6|33523.2|33536.1|33533.7|33538.1|33535.7|33523.1|33520.7|480
1681146000000|2023-04-10 17:00:00|33536.6|33534.2|33532.6|33530.2|33551.1|33548.7|33530.1|33527.7|891
1681146300000|2023-04-10 17:05:00|33533.1|33530.7|33550.1|33547.7|33555.6|33553.2|33528.1|33525.7|640
1681146600000|2023-04-10 17:10:00|33551.1|33548.7|33556.1|33553.7|33568.1|33565.7|33546.6|33544.2|912
1681146900000|2023-04-10 17:15:00|33556.6|33554.2|33555.1|33552.7|33568.1|33565.7|33554.1|33551.7|546
1681147200000|2023-04-10 17:20:00|33554.6|33552.2|33539.6|33537.2|33557.1|33554.7|33537.1|33534.7|736
1681147500000|2023-04-10 17:25:00|33540.1|33537.7|33545.6|33543.2|33550.6|33548.2|33538.6|33536.2|457
1681147800000|2023-04-10 17:30:00|33546.1|33543.7|33541.6|33539.2|33553.1|33550.7|33535.6|33533.2|513
1681148100000|2023-04-10 17:35:00|33541.1|33538.7|33528.1|33525.7|33544.1|33541.7|33526.1|33523.7|562
1681148400000|2023-04-10 17:40:00|33527.6|33525.2|33533.1|33530.7|33533.1|33530.7|33517.1|33514.7|720
1681148700000|2023-04-10 17:45:00|33532.6|33530.2|33556.6|33554.2|33566.6|33564.2|33530.6|33528.2|773
1681149000000|2023-04-10 17:50:00|33557.1|33554.7|33542.1|33539.7|33560.1|33557.7|33540.1|33537.7|464
1681149300000|2023-04-10 17:55:00|33542.6|33540.2|33542.6|33540.2|33549.6|33547.2|33535.1|33532.7|419
1681149600000|2023-04-10 18:00:00|33543.6|33541.2|33530.1|33527.7|33545.6|33543.2|33517.1|33514.7|540
1681149900000|2023-04-10 18:05:00|33530.6|33528.2|33529.1|33526.7|33545.6|33543.2|33528.1|33525.7|627
1681150200000|2023-04-10 18:10:00|33529.6|33527.2|33544.1|33541.7|33550.1|33547.7|33525.6|33523.2|550
1681150500000|2023-04-10 18:15:00|33543.6|33541.2|33549.1|33546.7|33561.1|33558.7|33543.6|33541.2|728
1681150800000|2023-04-10 18:20:00|33549.6|33547.2|33535.1|33532.7|33554.1|33551.7|33533.6|33531.2|416
1681151100000|2023-04-10 18:25:00|33535.6|33533.2|33531.1|33528.7|33535.6|33533.2|33525.1|33522.7|412
1681151400000|2023-04-10 18:30:00|33531.6|33529.2|33523.6|33521.2|33545.6|33543.2|33520.1|33517.7|422
1681151700000|2023-04-10 18:35:00|33524.1|33521.7|33519.1|33516.7|33526.1|33523.7|33512.6|33510.2|637
1681152000000|2023-04-10 18:40:00|33518.6|33516.2|33506.6|33504.2|33519.1|33516.7|33502.1|33499.7|618
1681152300000|2023-04-10 18:45:00|33507.1|33504.7|33520.6|33518.2|33525.1|33522.7|33505.1|33502.7|510
1681152600000|2023-04-10 18:50:00|33521.1|33518.7|33529.6|33527.2|33542.6|33540.2|33518.6|33516.2|591
1681152900000|2023-04-10 18:55:00|33529.1|33526.7|33544.6|33542.2|33550.1|33547.7|33529.1|33526.7|587
1681153200000|2023-04-10 19:00:00|33545.1|33542.7|33550.6|33548.2|33563.1|33560.7|33543.6|33541.2|783
1681153500000|2023-04-10 19:05:00|33550.1|33547.7|33547.6|33545.2|33555.1|33552.7|33537.1|33534.7|524
1681153800000|2023-04-10 19:10:00|33548.1|33545.7|33526.2|33523.8|33554.1|33551.7|33523.2|33520.8|563
1681154100000|2023-04-10 19:15:00|33526.7|33524.3|33536.7|33534.3|33539.2|33536.8|33524.2|33521.8|398
1681154400000|2023-04-10 19:20:00|33537.2|33534.8|33517|33514.6|33541.2|33538.8|33515|33512.6|592
1681154700000|2023-04-10 19:25:00|33516|33513.6|33513.5|33511.1|33525|33522.6|33511.5|33509.1|505
1681155000000|2023-04-10 19:30:00|33514|33511.6|33513|33510.6|33528|33525.6|33512|33509.6|556
1681155300000|2023-04-10 19:35:00|33512.5|33510.1|33518|33515.6|33521|33518.6|33498|33495.6|795
1681155600000|2023-04-10 19:40:00|33517.5|33515.1|33528|33525.6|33538.5|33536.1|33516|33513.6|736
1681155900000|2023-04-10 19:45:00|33527.5|33525.1|33546|33543.6|33552|33549.6|33516|33513.6|1046
1681156200000|2023-04-10 19:50:00|33548.5|33546.1|33532.5|33530.1|33554.5|33552.1|33530.5|33528.1|1298
1681156500000|2023-04-10 19:55:00|33532|33529.6|33587.5|33585.1|33588.5|33586.1|33529.5|33527.1|2853
1681156800000|2023-04-10 20:00:00|33588.7|33583.9|33598.7|33593.9|33602.2|33597.4|33570.7|33565.9|1619
1681157100000|2023-04-10 20:05:00|33599.7|33594.9|33602.7|33597.9|33609.7|33604.9|33597.7|33592.9|740
1681157400000|2023-04-10 20:10:00|33603.7|33598.9|33600.2|33595.4|33606.7|33601.9|33597.7|33592.9|486
1681157700000|2023-04-10 20:15:00|33600.7|33595.9|33597.7|33592.9|33604.2|33599.4|33593.7|33588.9|243
1681158000000|2023-04-10 20:20:00|33597.2|33592.4|33594.7|33589.9|33600.7|33595.9|33594.2|33589.4|149
1681158300000|2023-04-10 20:25:00|33594.2|33589.4|33598.2|33593.4|33600.7|33595.9|33594.2|33589.4|164
1681158600000|2023-04-10 20:30:00|33597.7|33592.9|33606.2|33601.4|33607.2|33602.4|33597.2|33592.4|265
1681158900000|2023-04-10 20:35:00|33605.7|33600.9|33601.2|33596.4|33607.7|33602.9|33600.7|33595.9|127
1681159200000|2023-04-10 20:40:00|33601.7|33596.9|33603.2|33598.4|33604.2|33599.4|33597.7|33592.9|136
1681159500000|2023-04-10 20:45:00|33602.7|33597.9|33598.2|33593.4|33604.2|33599.4|33596.7|33591.9|159
1681159800000|2023-04-10 20:50:00|33598.7|33593.9|33598.2|33593.4|33600.2|33595.4|33597.2|33592.4|99
1681160100000|2023-04-10 20:55:00|33597.7|33592.9|33600.2|33590.4|33600.2|33594.9|33594.7|33588.3|104
1681160400000|2023-04-10 21:00:00|33601.1|33591.3|33596.9|33587.1|33601.1|33591.3|33594.3|33584.5|0
1681160700000|2023-04-10 21:05:00|33596.4|33586.6|33596.5|33586.7|33599.2|33589.4|33594.5|33584.7|0
1681161000000|2023-04-10 21:10:00|33595.9|33586.1|33592.6|33582.8|33596.5|33586.7|33591.5|33581.7|0
1681161300000|2023-04-10 21:15:00|33592|33582.2|33595.9|33586.1|33595.9|33586.1|33592|33582.2|0
1681161600000|2023-04-10 21:20:00|33596.8|33587|33595.5|33585.7|33596.8|33587|33595.5|33585.7|0
1681161900000|2023-04-10 21:25:00|33594.5|33584.7|33592.9|33583.1|33594.5|33584.7|33590.9|33581.1|0
1681162200000|2023-04-10 21:30:00|33593.8|33584|33591.8|33582|33593.8|33584|33591.3|33581.5|0
1681162500000|2023-04-10 21:35:00|33590.9|33581.1|33587.7|33577.9|33590.9|33581.1|33587.7|33577.9|0
1681162800000|2023-04-10 21:40:00|33589.6|33579.8|33587.3|33577.5|33590.3|33580.5|33585.5|33575.7|0
1681163100000|2023-04-10 21:45:00|33587.2|33577.4|33587.7|33577.9|33587.8|33578|33587|33577.2|0
1681163400000|2023-04-10 21:50:00|33587.4|33577.6|33584.8|33575|33587.4|33577.6|33584.4|33574.6|0
1681163700000|2023-04-10 21:55:00|33584.2|33574.4|33582.5|33572.7|33585.1|33575.3|33581.4|33571.6|0
1681164000000|2023-04-10 22:00:00|33592.2|33587.4|33596.2|33591.4|33598.2|33593.4|33584.7|33579.9|137
1681164300000|2023-04-10 22:05:00|33596.7|33591.9|33601.7|33596.9|33603.2|33598.4|33596.7|33591.9|64
1681164600000|2023-04-10 22:10:00|33601.2|33596.4|33600.2|33595.4|33602.7|33597.9|33600.2|33595.4|48
1681164900000|2023-04-10 22:15:00|33599.7|33594.9|33605.7|33600.9|33607.7|33602.9|33599.2|33594.4|53
1681165200000|2023-04-10 22:20:00|33606.2|33601.4|33603.2|33598.4|33606.7|33601.9|33603.2|33598.4|72
1681165500000|2023-04-10 22:25:00|33603.7|33598.9|33607.7|33602.9|33607.7|33602.9|33603.2|33598.4|27
1681165800000|2023-04-10 22:30:00|33607.2|33602.4|33606.7|33601.9|33609.7|33604.9|33606.7|33601.9|58
1681166100000|2023-04-10 22:35:00|33607.2|33602.4|33603.2|33598.4|33607.2|33602.4|33600.7|33595.9|64
1681166400000|2023-04-10 22:40:00|33602.7|33597.9|33599.7|33594.9|33603.2|33598.4|33599.7|33594.9|33
1681166700000|2023-04-10 22:45:00|33601.7|33596.9|33604.2|33599.4|33604.2|33599.4|33599.7|33594.9|34
1681167000000|2023-04-10 22:50:00|33604.7|33599.9|33603.2|33598.4|33607.2|33602.4|33602.7|33597.9|69
1681167300000|2023-04-10 22:55:00|33602.7|33597.9|33603.2|33598.4|33605.2|33600.4|33600.7|33595.9|14
1681167600000|2023-04-10 23:00:00|33602.7|33597.9|33599.7|33594.9|33603.2|33598.4|33599.2|33594.4|39
1681167900000|2023-04-10 23:05:00|33600.2|33595.4|33602.2|33597.4|33603.2|33598.4|33598.7|33593.9|26
1681168200000|2023-04-10 23:10:00|33601.7|33596.9|33606.2|33601.4|33606.2|33601.4|33600.7|33595.9|26
1681168500000|2023-04-10 23:15:00|33605.7|33600.9|33607.7|33602.9|33609.2|33604.4|33604.2|33599.4|52
1681168800000|2023-04-10 23:20:00|33607.2|33602.4|33608.2|33603.4|33610.2|33605.4|33604.7|33599.9|43
1681169100000|2023-04-10 23:25:00|33607.7|33602.9|33605.7|33600.9|33608.2|33603.4|33605.7|33600.9|25
1681169400000|2023-04-10 23:30:00|33606.2|33601.4|33610.7|33605.9|33615.2|33610.4|33606.2|33601.4|196
1681169700000|2023-04-10 23:35:00|33610.2|33605.4|33608.2|33603.4|33612.2|33607.4|33607.7|33602.9|55
1681170000000|2023-04-10 23:40:00|33607.7|33602.9|33603.7|33598.9|33607.7|33602.9|33602.7|33597.9|123
1681170300000|2023-04-10 23:45:00|33604.2|33599.4|33603.2|33598.4|33605.2|33600.4|33600.2|33595.4|53
1681170600000|2023-04-10 23:50:00|33603.7|33598.9|33609.2|33604.4|33610.2|33605.4|33603.2|33598.4|87
1681170900000|2023-04-10 23:55:00|33608.7|33603.9|33614.2|33609.4|33616.2|33611.4|33608.7|33603.9|133
1681171200000|2023-04-11 00:00:00|33613.7|33608.9|33609.2|33604.4|33618.2|33613.4|33608.7|33603.9|99
1681171500000|2023-04-11 00:05:00|33608.7|33603.9|33610.2|33605.4|33613.2|33608.4|33599.2|33594.4|116
1681171800000|2023-04-11 00:10:00|33610.7|33605.9|33622.2|33617.4|33624.2|33619.4|33609.2|33604.4|234
1681172100000|2023-04-11 00:15:00|33621.7|33616.9|33615.2|33610.4|33628.2|33623.4|33614.7|33609.9|207
1681172400000|2023-04-11 00:20:00|33614.7|33609.9|33613.7|33608.9|33621.2|33616.4|33612.7|33607.9|69
1681172700000|2023-04-11 00:25:00|33614.2|33609.4|33614.2|33609.4|33618.7|33613.9|33610.7|33605.9|150
1681173000000|2023-04-11 00:30:00|33614.7|33609.9|33608.2|33603.4|33617.2|33612.4|33604.7|33599.9|83
1681173300000|2023-04-11 00:35:00|33607.7|33602.9|33611.2|33606.4|33612.7|33607.9|33597.2|33592.4|169
1681173600000|2023-04-11 00:40:00|33610.7|33605.9|33609.7|33604.9|33614.2|33609.4|33604.7|33599.9|118
1681173900000|2023-04-11 00:45:00|33609.2|33604.4|33602.2|33597.4|33612.2|33607.4|33599.2|33594.4|130
1681174200000|2023-04-11 00:50:00|33602.7|33597.9|33604.7|33599.9|33607.2|33602.4|33601.2|33596.4|76
1681174500000|2023-04-11 00:55:00|33605.2|33600.4|33610.7|33605.9|33612.7|33607.9|33603.2|33598.4|121
1681174800000|2023-04-11 01:00:00|33610.2|33605.4|33606.2|33601.4|33611.2|33606.4|33602.7|33597.9|86
1681175100000|2023-04-11 01:05:00|33605.7|33600.9|33608.2|33603.4|33611.7|33606.9|33605.7|33600.9|67
1681175400000|2023-04-11 01:10:00|33608.7|33603.9|33606.2|33601.4|33611.7|33606.9|33605.7|33600.9|56
1681175700000|2023-04-11 01:15:00|33606.7|33601.9|33609.7|33604.9|33612.7|33607.9|33606.7|33601.9|70
1681176000000|2023-04-11 01:20:00|33610.2|33605.4|33613.2|33608.4|33618.2|33613.4|33609.7|33604.9|92
1681176300000|2023-04-11 01:25:00|33613.7|33608.9|33616.2|33611.4|33621.7|33616.9|33612.7|33607.9|96
1681176600000|2023-04-11 01:30:00|33615.7|33610.9|33604.7|33599.9|33619.2|33614.4|33603.7|33598.9|145
1681176900000|2023-04-11 01:35:00|33605.2|33600.4|33618.2|33613.4|33620.7|33615.9|33604.2|33599.4|131
1681177200000|2023-04-11 01:40:00|33617.7|33612.9|33612.2|33607.4|33620.2|33615.4|33611.7|33606.9|62
1681177500000|2023-04-11 01:45:00|33612.7|33607.9|33612.2|33607.4|33613.7|33608.9|33607.7|33602.9|82
1681177800000|2023-04-11 01:50:00|33612.7|33607.9|33615.2|33610.4|33617.2|33612.4|33609.2|33604.4|64
1681178100000|2023-04-11 01:55:00|33615.7|33610.9|33617.7|33612.9|33620.2|33615.4|33615.2|33610.4|76
1681178400000|2023-04-11 02:00:00|33618.2|33613.4|33632.2|33627.4|33632.7|33627.9|33616.7|33611.9|259
1681178700000|2023-04-11 02:05:00|33631.7|33626.9|33629.7|33624.9|33635.2|33630.4|33628.7|33623.9|103
1681179000000|2023-04-11 02:10:00|33628.7|33623.9|33636.2|33631.4|33639.7|33634.9|33626.7|33621.9|183
1681179300000|2023-04-11 02:15:00|33636.7|33631.9|33631.2|33626.4|33637.7|33632.9|33630.7|33625.9|77
1681179600000|2023-04-11 02:20:00|33630.7|33625.9|33633.7|33628.9|33635.2|33630.4|33628.7|33623.9|69
1681179900000|2023-04-11 02:25:00|33634.2|33629.4|33637.7|33632.9|33638.7|33633.9|33633.7|33628.9|55
1681180200000|2023-04-11 02:30:00|33638.7|33633.9|33636.7|33631.9|33639.7|33634.9|33635.7|33630.9|37
1681180500000|2023-04-11 02:35:00|33635.7|33630.9|33633.2|33628.4|33637.7|33632.9|33631.7|33626.9|55
1681180800000|2023-04-11 02:40:00|33632.7|33627.9|33634.2|33629.4|33635.2|33630.4|33631.7|33626.9|36
1681181100000|2023-04-11 02:45:00|33634.7|33629.9|33632.2|33627.4|33635.7|33630.9|33629.2|33624.4|29
1681181400000|2023-04-11 02:50:00|33632.7|33627.9|33633.2|33628.4|33635.7|33630.9|33630.7|33625.9|51
1681181700000|2023-04-11 02:55:00|33633.7|33628.9|33627.2|33622.4|33633.7|33628.9|33624.7|33619.9|74
1681182000000|2023-04-11 03:00:00|33627.7|33622.9|33627.2|33622.4|33629.7|33624.9|33624.7|33619.9|21
1681182300000|2023-04-11 03:05:00|33627.7|33622.9|33628.2|33623.4|33630.2|33625.4|33626.2|33621.4|44
1681182600000|2023-04-11 03:10:00|33627.7|33622.9|33630.7|33625.9|33630.7|33625.9|33624.7|33619.9|24
1681182900000|2023-04-11 03:15:00|33630.2|33625.4|33632.2|33627.4|33634.7|33629.9|33628.7|33623.9|44
1681183200000|2023-04-11 03:20:00|33631.7|33626.9|33638.7|33633.9|33639.7|33634.9|33630.7|33625.9|64
1681183500000|2023-04-11 03:25:00|33639.2|33634.4|33637.2|33632.4|33639.2|33634.4|33635.2|33630.4|68
1681183800000|2023-04-11 03:30:00|33636.7|33631.9|33631.7|33626.9|33638.2|33633.4|33629.2|33624.4|54
1681184100000|2023-04-11 03:35:00|33631.2|33626.4|33625.2|33620.4|33631.7|33626.9|33625.2|33620.4|38
1681184400000|2023-04-11 03:40:00|33624.7|33619.9|33623.2|33618.4|33626.2|33621.4|33622.7|33617.9|90
1681184700000|2023-04-11 03:45:00|33623.7|33618.9|33622.7|33617.9|33625.7|33620.9|33620.7|33615.9|37
1681185000000|2023-04-11 03:50:00|33622.2|33617.4|33623.2|33618.4|33625.2|33620.4|33621.7|33616.9|30
1681185300000|2023-04-11 03:55:00|33623.7|33618.9|33619.2|33614.4|33624.2|33619.4|33615.7|33610.9|98
1681185600000|2023-04-11 04:00:00|33618.7|33613.9|33625.2|33620.4|33625.7|33620.9|33618.7|33613.9|49
1681185900000|2023-04-11 04:05:00|33625.7|33620.9|33627.7|33622.9|33629.7|33624.9|33623.2|33618.4|58
1681186200000|2023-04-11 04:10:00|33628.2|33623.4|33628.2|33623.4|33631.7|33626.9|33627.7|33622.9|58
1681186500000|2023-04-11 04:15:00|33627.7|33622.9|33625.7|33620.9|33630.7|33625.9|33624.7|33619.9|45
1681186800000|2023-04-11 04:20:00|33625.2|33620.4|33624.2|33619.4|33626.7|33621.9|33620.7|33615.9|37
1681187100000|2023-04-11 04:25:00|33623.7|33618.9|33621.7|33616.9|33624.7|33619.9|33620.2|33615.4|27
1681187400000|2023-04-11 04:30:00|33622.7|33617.9|33618.7|33613.9|33624.7|33619.9|33616.7|33611.9|62
1681187700000|2023-04-11 04:35:00|33619.2|33614.4|33617.7|33612.9|33619.7|33614.9|33615.7|33610.9|44
1681188000000|2023-04-11 04:40:00|33618.2|33613.4|33616.7|33611.9|33620.7|33615.9|33615.7|33610.9|36
1681188300000|2023-04-11 04:45:00|33615.7|33610.9|33612.2|33607.4|33617.2|33612.4|33610.7|33605.9|60
1681188600000|2023-04-11 04:50:00|33611.7|33606.9|33610.7|33605.9|33612.7|33607.9|33607.7|33602.9|45
1681188900000|2023-04-11 04:55:00|33610.2|33605.4|33605.7|33600.9|33612.7|33607.9|33605.7|33600.9|61
1681189200000|2023-04-11 05:00:00|33606.2|33601.4|33606.2|33601.4|33611.2|33606.4|33603.7|33598.9|99
1681189500000|2023-04-11 05:05:00|33606.7|33601.9|33608.2|33603.4|33611.7|33606.9|33605.2|33600.4|139
1681189800000|2023-04-11 05:10:00|33608.7|33603.9|33614.7|33609.9|33616.2|33611.4|33608.2|33603.4|46
1681190100000|2023-04-11 05:15:00|33615.2|33610.4|33609.7|33604.9|33615.2|33610.4|33608.2|33603.4|43
1681190400000|2023-04-11 05:20:00|33609.2|33604.4|33611.7|33606.9|33612.7|33607.9|33605.7|33600.9|87
1681190700000|2023-04-11 05:25:00|33612.2|33607.4|33610.2|33605.4|33612.7|33607.9|33607.2|33602.4|61
1681191000000|2023-04-11 05:30:00|33609.7|33604.9|33610.2|33605.4|33613.2|33608.4|33608.2|33603.4|74
1681191300000|2023-04-11 05:35:00|33609.7|33604.9|33611.2|33606.4|33612.2|33607.4|33605.7|33600.9|105
1681191600000|2023-04-11 05:40:00|33611.7|33606.9|33614.7|33609.9|33616.7|33611.9|33608.7|33603.9|64
1681191900000|2023-04-11 05:45:00|33614.2|33609.4|33623.2|33618.4|33623.2|33618.4|33613.7|33608.9|103
1681192200000|2023-04-11 05:50:00|33622.7|33617.9|33614.2|33609.4|33624.2|33619.4|33613.2|33608.4|78
1681192500000|2023-04-11 05:55:00|33614.7|33609.9|33614.2|33609.4|33618.2|33613.4|33610.7|33605.9|94
1681192800000|2023-04-11 06:00:00|33613.6|33610|33622.6|33619|33622.6|33619|33609.6|33606|366
1681193100000|2023-04-11 06:05:00|33622.1|33618.5|33625.6|33622|33631.1|33627.5|33621.6|33618|316
1681193400000|2023-04-11 06:10:00|33626.1|33622.5|33628.1|33624.5|33630.6|33627|33624.1|33620.5|151
1681193700000|2023-04-11 06:15:00|33627.6|33624|33623.6|33620|33631.1|33627.5|33623.1|33619.5|120
1681194000000|2023-04-11 06:20:00|33623.1|33619.5|33613.6|33610|33624.6|33621|33613.6|33610|134
1681194300000|2023-04-11 06:25:00|33613.1|33609.5|33620.1|33616.5|33624.6|33621|33612.6|33609|104
1681194600000|2023-04-11 06:30:00|33619.6|33616|33618.6|33615|33622.1|33618.5|33617.1|33613.5|104
1681194900000|2023-04-11 06:35:00|33618.1|33614.5|33615.6|33612|33619.1|33615.5|33611.6|33608|59
1681195200000|2023-04-11 06:40:00|33614.1|33610.5|33618.6|33615|33621.1|33617.5|33611.6|33608|110
1681195500000|2023-04-11 06:45:00|33618.1|33614.5|33611.6|33608|33619.1|33615.5|33609.6|33606|91
1681195800000|2023-04-11 06:50:00|33611.1|33607.5|33611.6|33608|33615.6|33612|33610.1|33606.5|56
1681196100000|2023-04-11 06:55:00|33610.6|33607|33607.1|33603.5|33611.6|33608|33604.1|33600.5|204
1681196400000|2023-04-11 07:00:00|33607.6|33604|33614.6|33611|33620.6|33617|33600.6|33597|615
1681196700000|2023-04-11 07:05:00|33615.1|33611.5|33612.6|33609|33620.1|33616.5|33605.1|33601.5|557
1681197000000|2023-04-11 07:10:00|33612.1|33608.5|33600.6|33597|33618.1|33614.5|33600.6|33597|197
1681197300000|2023-04-11 07:15:00|33601.1|33597.5|33599.6|33596|33612.1|33608.5|33597.1|33593.5|270
1681197600000|2023-04-11 07:20:00|33600.1|33596.5|33599.6|33596|33608.1|33604.5|33595.6|33592|220
1681197900000|2023-04-11 07:25:00|33600.1|33596.5|33598.6|33595|33607.1|33603.5|33591.6|33588|206
1681198200000|2023-04-11 07:30:00|33598.1|33594.5|33597.6|33594|33601.6|33598|33593.6|33590|245
1681198500000|2023-04-11 07:35:00|33598.1|33594.5|33583.6|33580|33598.1|33594.5|33579.6|33576|241
1681198800000|2023-04-11 07:40:00|33583.1|33579.5|33581.6|33578|33585.6|33582|33576.1|33572.5|265
1681199100000|2023-04-11 07:45:00|33582.1|33578.5|33591.6|33588|33594.1|33590.5|33581.1|33577.5|185
1681199400000|2023-04-11 07:50:00|33591.1|33587.5|33583.1|33579.5|33597.1|33593.5|33583.1|33579.5|147
1681199700000|2023-04-11 07:55:00|33584.6|33581|33583.6|33580|33587.1|33583.5|33575.1|33571.5|175
1681200000000|2023-04-11 08:00:00|33583.1|33579.5|33589.1|33585.5|33593.1|33589.5|33582.1|33578.5|180
1681200300000|2023-04-11 08:05:00|33589.6|33586|33583.1|33579.5|33593.6|33590|33577.6|33574|261
1681200600000|2023-04-11 08:10:00|33583.6|33580|33588.6|33585|33594.6|33591|33583.1|33579.5|200
1681200900000|2023-04-11 08:15:00|33588.1|33584.5|33603.6|33600|33605.1|33601.5|33585.6|33582|269
1681201200000|2023-04-11 08:20:00|33604.1|33600.5|33601.1|33597.5|33605.1|33601.5|33599.6|33596|225
1681201500000|2023-04-11 08:25:00|33600.1|33596.5|33591.1|33587.5|33603.1|33599.5|33590.1|33586.5|274
1681201800000|2023-04-11 08:30:00|33591.6|33588|33597.6|33594|33603.6|33600|33591.6|33588|163
1681202100000|2023-04-11 08:35:00|33598.1|33594.5|33592.6|33589|33599.6|33596|33589.6|33586|173
1681202400000|2023-04-11 08:40:00|33593.1|33589.5|33591.6|33588|33599.1|33595.5|33591.6|33588|100
1681202700000|2023-04-11 08:45:00|33592.1|33588.5|33588.1|33584.5|33595.6|33592|33583.1|33579.5|199
1681203000000|2023-04-11 08:50:00|33588.6|33585|33597.6|33594|33598.6|33595|33587.6|33584|112
1681203300000|2023-04-11 08:55:00|33597.1|33593.5|33611.6|33608|33614.1|33610.5|33597.1|33593.5|264
1681203600000|2023-04-11 09:00:00|33612.1|33608.5|33623.6|33620|33628.1|33624.5|33611.6|33608|358
1681203900000|2023-04-11 09:05:00|33623.1|33619.5|33618.6|33615|33628.6|33625|33616.6|33613|188
1681204200000|2023-04-11 09:10:00|33618.1|33614.5|33608.1|33604.5|33620.6|33617|33608.1|33604.5|133
1681204500000|2023-04-11 09:15:00|33608.6|33605|33618.6|33615|33620.6|33617|33608.6|33605|82
1681204800000|2023-04-11 09:20:00|33619.1|33615.5|33622.6|33619|33622.6|33619|33615.6|33612|63
1681205100000|2023-04-11 09:25:00|33622.1|33618.5|33627.6|33624|33628.6|33625|33620.1|33616.5|130
1681205400000|2023-04-11 09:30:00|33627.1|33623.5|33629.6|33626|33633.6|33630|33626.6|33623|145
1681205700000|2023-04-11 09:35:00|33629.1|33625.5|33634.6|33631|33636.1|33632.5|33628.1|33624.5|179
1681206000000|2023-04-11 09:40:00|33635.1|33631.5|33627.6|33624|33650.1|33646.5|33627.1|33623.5|603
1681206300000|2023-04-11 09:45:00|33628.1|33624.5|33628.6|33625|33635.6|33632|33626.1|33622.5|91
1681206600000|2023-04-11 09:50:00|33628.1|33624.5|33636.1|33632.5|33637.6|33634|33622.6|33619|135
1681206900000|2023-04-11 09:55:00|33636.6|33633|33631.6|33628|33637.1|33633.5|33626.6|33623|143
1681207200000|2023-04-11 10:00:00|33632.6|33629|33629.1|33625.5|33637.6|33634|33626.1|33622.5|119
1681207500000|2023-04-11 10:05:00|33629.6|33626|33624.6|33621|33629.6|33626|33621.1|33617.5|156
1681207800000|2023-04-11 10:10:00|33625.1|33621.5|33625.6|33622|33630.1|33626.5|33621.1|33617.5|228
1681208100000|2023-04-11 10:15:00|33625.1|33621.5|33627.6|33624|33632.1|33628.5|33624.6|33621|105
1681208400000|2023-04-11 10:20:00|33628.1|33624.5|33615.6|33612|33629.1|33625.5|33611.1|33607.5|184
1681208700000|2023-04-11 10:25:00|33615.1|33611.5|33619.6|33616|33620.6|33617|33613.6|33610|120
1681209000000|2023-04-11 10:30:00|33620.1|33616.5|33611.6|33608|33622.1|33618.5|33608.1|33604.5|149
1681209300000|2023-04-11 10:35:00|33612.1|33608.5|33608.1|33604.5|33613.1|33609.5|33599.6|33596|224
1681209600000|2023-04-11 10:40:00|33608.6|33605|33609.6|33606|33611.6|33608|33603.1|33599.5|127
1681209900000|2023-04-11 10:45:00|33610.1|33606.5|33610.6|33607|33613.6|33610|33607.1|33603.5|129
1681210200000|2023-04-11 10:50:00|33611.1|33607.5|33609.6|33606|33614.1|33610.5|33607.1|33603.5|113
1681210500000|2023-04-11 10:55:00|33610.1|33606.5|33616.1|33612.5|33619.1|33615.5|33609.6|33606|154
1681210800000|2023-04-11 11:00:00|33616.6|33613|33619.1|33615.5|33623.6|33620|33614.1|33610.5|172
1681211100000|2023-04-11 11:05:00|33618.6|33615|33609.6|33606|33623.6|33620|33608.6|33605|586
1681211400000|2023-04-11 11:10:00|33609.1|33605.5|33612.6|33609|33622.6|33619|33606.1|33602.5|354
1681211700000|2023-04-11 11:15:00|33613.1|33609.5|33602.6|33599|33615.1|33611.5|33602.1|33598.5|256
1681212000000|2023-04-11 11:20:00|33602.1|33598.5|33600.6|33597|33603.6|33600|33597.1|33593.5|186
1681212300000|2023-04-11 11:25:00|33600.1|33596.5|33584.6|33581|33602.1|33598.5|33582.1|33578.5|334
1681212600000|2023-04-11 11:30:00|33585.1|33581.5|33575.6|33572|33587.1|33583.5|33571.1|33567.5|370
1681212900000|2023-04-11 11:35:00|33576.1|33572.5|33567.6|33564|33576.6|33573|33560.1|33556.5|429
1681213200000|2023-04-11 11:40:00|33568.1|33564.5|33562.6|33559|33568.1|33564.5|33556.1|33552.5|301
1681213500000|2023-04-11 11:45:00|33562.1|33558.5|33564.1|33560.5|33569.1|33565.5|33556.6|33553|334
1681213800000|2023-04-11 11:50:00|33563.6|33560|33563.1|33559.5|33567.1|33563.5|33560.6|33557|230
1681214100000|2023-04-11 11:55:00|33563.6|33560|33564.6|33561|33568.1|33564.5|33560.1|33556.5|225
1681214400000|2023-04-11 12:00:00|33564.1|33560.5|33568.6|33565|33571.1|33567.5|33558.1|33554.5|296
1681214700000|2023-04-11 12:05:00|33568.1|33564.5|33582.6|33579|33583.6|33580|33567.1|33563.5|238
1681215000000|2023-04-11 12:10:00|33581.6|33578|33584.6|33581|33590.6|33587|33581.6|33578|239
1681215300000|2023-04-11 12:15:00|33584.1|33580.5|33587.6|33584|33587.6|33584|33577.1|33573.5|208
1681215600000|2023-04-11 12:20:00|33587.1|33583.5|33585.6|33582|33590.1|33586.5|33583.1|33579.5|281
1681215900000|2023-04-11 12:25:00|33586.1|33582.5|33584.1|33580.5|33589.6|33586|33582.1|33578.5|208
1681216200000|2023-04-11 12:30:00|33583.6|33580|33594.6|33591|33595.1|33591.5|33579.1|33575.5|258
1681216500000|2023-04-11 12:35:00|33595.1|33591.5|33604.6|33601|33609.6|33606|33595.1|33591.5|336
1681216800000|2023-04-11 12:40:00|33605.1|33601.5|33599.6|33596|33606.6|33603|33596.1|33592.5|234
1681217100000|2023-04-11 12:45:00|33600.1|33596.5|33589.1|33585.5|33602.6|33599|33589.1|33585.5|284
1681217400000|2023-04-11 12:50:00|33588.6|33585|33580.1|33576.5|33592.6|33589|33578.6|33575|261
1681217700000|2023-04-11 12:55:00|33580.6|33577|33585.6|33582|33588.1|33584.5|33578.1|33574.5|310
1681218000000|2023-04-11 13:00:00|33585.1|33581.5|33595.1|33591.5|33599.1|33595.5|33581.1|33577.5|423
1681218300000|2023-04-11 13:05:00|33594.1|33590.5|33595.6|33592|33599.6|33596|33590.1|33586.5|335
1681218600000|2023-04-11 13:10:00|33595.1|33591.5|33614.6|33611|33617.6|33614|33594.6|33591|536
1681218900000|2023-04-11 13:15:00|33615.1|33611.5|33619.1|33615.5|33624.6|33621|33608.1|33604.5|627
1681219200000|2023-04-11 13:20:00|33618.6|33615|33624.1|33620.5|33629.6|33626|33617.1|33613.5|424
1681219500000|2023-04-11 13:25:00|33623.6|33620|33627.6|33624|33635.1|33631.5|33619.6|33616|715
1681219800000|2023-04-11 13:30:00|33627|33624.6|33616.5|33614.1|33644.5|33642.1|33591.5|33589.1|5773
1681220100000|2023-04-11 13:35:00|33618.5|33616.1|33614|33611.6|33628.5|33626.1|33602.5|33600.1|2137
1681220400000|2023-04-11 13:40:00|33613.5|33611.1|33641|33638.6|33652.5|33650.1|33610.5|33608.1|1922
1681220700000|2023-04-11 13:45:00|33641.5|33639.1|33656.5|33654.1|33673|33670.6|33641|33638.6|1948
1681221000000|2023-04-11 13:50:00|33657|33654.6|33636.5|33634.1|33668|33665.6|33632.9|33630.5|1739
1681221300000|2023-04-11 13:55:00|33635.5|33633.1|33612.9|33610.5|33639.8|33637.4|33602.9|33600.5|1826
1681221600000|2023-04-11 14:00:00|33612.4|33610|33637.9|33635.5|33641.4|33639|33598.9|33596.5|2335
1681221900000|2023-04-11 14:05:00|33638.9|33636.5|33663.9|33661.5|33669.9|33667.5|33635.9|33633.5|1459
1681222200000|2023-04-11 14:10:00|33664.9|33662.5|33655.4|33653|33667.9|33665.5|33643.9|33641.5|1137
1681222500000|2023-04-11 14:15:00|33654.9|33652.5|33660.4|33658|33668.9|33666.5|33644.9|33642.5|982
1681222800000|2023-04-11 14:20:00|33660.2|33657.8|33662.7|33660.3|33669.7|33667.3|33651.7|33649.3|827
1681223100000|2023-04-11 14:25:00|33662.2|33659.8|33680.2|33677.8|33680.2|33677.8|33659.7|33657.3|1005
1681223400000|2023-04-11 14:30:00|33679.7|33677.3|33648.7|33646.3|33680.7|33678.3|33645.7|33643.3|1075
1681223700000|2023-04-11 14:35:00|33649.2|33646.8|33626.7|33624.3|33649.2|33646.8|33616.7|33614.3|1621
1681224000000|2023-04-11 14:40:00|33624.7|33622.3|33625.7|33623.3|33636.7|33634.3|33618.7|33616.3|940
1681224300000|2023-04-11 14:45:00|33624.7|33622.3|33636.2|33633.8|33636.7|33634.3|33606.2|33603.8|1385
1681224600000|2023-04-11 14:50:00|33636.7|33634.3|33645.2|33642.8|33649.7|33647.3|33630.7|33628.3|1216
1681224900000|2023-04-11 14:55:00|33645.7|33643.3|33650.7|33648.3|33657.7|33655.3|33641.7|33639.3|994
1681225200000|2023-04-11 15:00:00|33651.2|33648.8|33663.7|33661.3|33678.7|33676.3|33651.2|33648.8|1655
1681225500000|2023-04-11 15:05:00|33662.7|33660.3|33658.7|33656.3|33675.2|33672.8|33653.7|33651.3|737
1681225800000|2023-04-11 15:10:00|33659.2|33656.8|33669.7|33667.3|33673.7|33671.3|33649.2|33646.8|1134
1681226100000|2023-04-11 15:15:00|33671.2|33668.8|33684.7|33682.3|33689.7|33687.3|33666.7|33664.3|1239
1681226400000|2023-04-11 15:20:00|33685.7|33683.3|33709.7|33707.3|33710.7|33708.3|33685.7|33683.3|1536
1681226700000|2023-04-11 15:25:00|33710.7|33708.3|33701.7|33699.3|33714.2|33711.8|33694.7|33692.3|1343
1681227000000|2023-04-11 15:30:00|33700.7|33698.3|33681.7|33679.3|33702.7|33700.3|33680.7|33678.3|1245
1681227300000|2023-04-11 15:35:00|33679.7|33677.3|33682.2|33679.8|33683.7|33681.3|33669.2|33666.8|1105
1681227600000|2023-04-11 15:40:00|33681.1|33678.7|33669.6|33667.2|33687.6|33685.2|33667.6|33665.2|950
1681227900000|2023-04-11 15:45:00|33670.6|33668.2|33704.6|33702.2|33707.6|33705.2|33670.1|33667.7|1115
1681228200000|2023-04-11 15:50:00|33705.1|33702.7|33706.6|33704.2|33710.6|33708.2|33700.6|33698.2|993
1681228500000|2023-04-11 15:55:00|33708.6|33706.2|33723.6|33721.2|33727.1|33724.7|33706.6|33704.2|1481
1681228800000|2023-04-11 16:00:00|33724.6|33722.2|33722.6|33720.2|33737.6|33735.2|33721.1|33718.7|1144
1681229100000|2023-04-11 16:05:00|33723.1|33720.7|33720.6|33718.2|33726.1|33723.7|33711.6|33709.2|680
1681229400000|2023-04-11 16:10:00|33720.1|33717.7|33745.6|33743.2|33754.1|33751.7|33720.1|33717.7|1612
1681229700000|2023-04-11 16:15:00|33746.1|33743.7|33744.6|33742.2|33753.6|33751.2|33741.1|33738.7|621
1681230000000|2023-04-11 16:20:00|33745.6|33743.2|33747.1|33744.7|33760.6|33758.2|33742.6|33740.2|879
1681230300000|2023-04-11 16:25:00|33748.6|33746.2|33751.6|33749.2|33751.6|33749.2|33734.6|33732.2|577
1681230600000|2023-04-11 16:30:00|33752.1|33749.7|33747.6|33745.2|33761.6|33759.2|33747.1|33744.7|757
1681230900000|2023-04-11 16:35:00|33747.1|33744.7|33722.6|33720.2|33747.6|33745.2|33714.6|33712.2|2276
1681231200000|2023-04-11 16:40:00|33723.6|33721.2|33736.6|33734.2|33739.6|33737.2|33722.6|33720.2|673
1681231500000|2023-04-11 16:45:00|33737.6|33735.2|33740.6|33738.2|33748.6|33746.2|33735.6|33733.2|503
1681231800000|2023-04-11 16:50:00|33741.1|33738.7|33752.6|33750.2|33752.6|33750.2|33737.6|33735.2|496
1681232100000|2023-04-11 16:55:00|33753.1|33750.7|33743.6|33741.2|33754.6|33752.2|33742.6|33740.2|441
1681232400000|2023-04-11 17:00:00|33744.6|33742.2|33738|33735.6|33752|33749.6|33732|33729.6|711
1681232700000|2023-04-11 17:05:00|33737.5|33735.1|33752|33749.6|33766|33763.6|33737|33734.6|1067
1681233000000|2023-04-11 17:10:00|33752.5|33750.1|33729|33726.6|33754|33751.6|33725|33722.6|701
1681233300000|2023-04-11 17:15:00|33728.5|33726.1|33739|33736.6|33743|33740.6|33728|33725.6|444
1681233600000|2023-04-11 17:20:00|33740|33737.6|33734|33731.6|33743|33740.6|33730|33727.6|450
1681233900000|2023-04-11 17:25:00|33734.5|33732.1|33741.5|33739.1|33744|33741.6|33731|33728.6|397
1681234200000|2023-04-11 17:30:00|33742|33739.6|33735|33732.6|33750|33747.6|33730|33727.6|673
1681234500000|2023-04-11 17:35:00|33734.5|33732.1|33732|33729.6|33736|33733.6|33722.5|33720.1|752
1681234800000|2023-04-11 17:40:00|33732.5|33730.1|33732|33729.6|33737|33734.6|33726|33723.6|499
1681235100000|2023-04-11 17:45:00|33732.5|33730.1|33746.5|33744.1|33750|33747.6|33732.5|33730.1|1114
1681235400000|2023-04-11 17:50:00|33746|33743.6|33751|33748.6|33751|33748.6|33732|33729.6|867
1681235700000|2023-04-11 17:55:00|33753|33750.6|33750|33747.6|33755.5|33753.1|33744.5|33742.1|619
1681236000000|2023-04-11 18:00:00|33751|33748.6|33751|33748.6|33760.5|33758.1|33744|33741.6|1007
1681236300000|2023-04-11 18:05:00|33750.5|33748.1|33752|33749.6|33760|33757.6|33746|33743.6|417
1681236600000|2023-04-11 18:10:00|33752.5|33750.1|33744.5|33742.1|33753|33750.6|33743|33740.6|496
1681236900000|2023-04-11 18:15:00|33745|33742.6|33763|33760.6|33768|33765.6|33741.5|33739.1|977
1681237200000|2023-04-11 18:20:00|33761.6|33759.2|33752.6|33750.2|33766.6|33764.2|33748.1|33745.7|489
1681237500000|2023-04-11 18:25:00|33752.1|33749.7|33764.6|33762.2|33764.6|33762.2|33749.6|33747.2|434
1681237800000|2023-04-11 18:30:00|33765.6|33763.2|33764.6|33762.2|33776.6|33774.2|33762.1|33759.7|1138
1681238100000|2023-04-11 18:35:00|33764.1|33761.7|33765.6|33763.2|33771.6|33769.2|33758.6|33756.2|314
1681238400000|2023-04-11 18:40:00|33766.1|33763.7|33762.6|33760.2|33769.6|33767.2|33760.6|33758.2|413
1681238700000|2023-04-11 18:45:00|33763.1|33760.7|33756.6|33754.2|33768.6|33766.2|33756.6|33754.2|452
1681239000000|2023-04-11 18:50:00|33756.1|33753.7|33751.6|33749.2|33759.6|33757.2|33748.1|33745.7|1337
1681239300000|2023-04-11 18:55:00|33752.1|33749.7|33757.1|33754.7|33763.6|33761.2|33750.1|33747.7|501
1681239600000|2023-04-11 19:00:00|33757.6|33755.2|33747.6|33745.2|33761.6|33759.2|33744.6|33742.2|628
1681239900000|2023-04-11 19:05:00|33747.1|33744.7|33747.6|33745.2|33749.6|33747.2|33738.1|33735.7|956
1681240200000|2023-04-11 19:10:00|33746.6|33744.2|33764.6|33762.2|33767.1|33764.7|33745.6|33743.2|931
1681240500000|2023-04-11 19:15:00|33765.6|33763.2|33765.6|33763.2|33770.6|33768.2|33760.6|33758.2|437
1681240800000|2023-04-11 19:20:00|33766.1|33763.7|33771.6|33769.2|33783.1|33780.7|33762.1|33759.7|962
1681241100000|2023-04-11 19:25:00|33773.1|33770.7|33768.1|33765.7|33773.1|33770.7|33758.6|33756.2|676
1681241400000|2023-04-11 19:30:00|33768.6|33766.2|33770.1|33767.7|33774.6|33772.2|33762.6|33760.2|838
1681241700000|2023-04-11 19:35:00|33770.6|33768.2|33744.6|33742.2|33770.6|33768.2|33736.6|33734.2|1802
1681242000000|2023-04-11 19:40:00|33744.1|33741.7|33727.6|33725.2|33746.1|33743.7|33721.1|33718.7|1974
1681242300000|2023-04-11 19:45:00|33727.1|33724.7|33695.6|33693.2|33727.6|33725.2|33693.1|33690.7|1669
1681242600000|2023-04-11 19:50:00|33692.1|33689.7|33692.1|33689.7|33698.1|33695.7|33672.1|33669.7|2264
1681242900000|2023-04-11 19:55:00|33692.6|33690.2|33689.1|33686.7|33695.6|33693.2|33661.1|33658.7|2982
1681243200000|2023-04-11 20:00:00|33688.6|33686.2|33690.8|33686|33701.3|33696.5|33683.3|33678.5|1504
1681243500000|2023-04-11 20:05:00|33691.3|33686.5|33705.8|33701|33710.3|33705.5|33687.3|33682.5|738
1681243800000|2023-04-11 20:10:00|33705.3|33700.5|33708.3|33703.5|33718.8|33714|33703.8|33699|563
1681244100000|2023-04-11 20:15:00|33709.3|33704.5|33708.8|33704|33711.8|33707|33706.3|33701.5|116
1681244400000|2023-04-11 20:20:00|33709.3|33704.5|33717.8|33713|33718.8|33714|33708.3|33703.5|104
1681244700000|2023-04-11 20:25:00|33717.3|33712.5|33714.8|33710|33717.8|33713|33712.8|33708|115
1681245000000|2023-04-11 20:30:00|33714.3|33709.5|33714.8|33710|33716.8|33712|33710.8|33706|72
1681245300000|2023-04-11 20:35:00|33715.8|33711|33713.8|33709|33717.8|33713|33710.3|33705.5|183
1681245600000|2023-04-11 20:40:00|33714.3|33709.5|33715.3|33710.5|33718.3|33713.5|33711.8|33707|75
1681245900000|2023-04-11 20:45:00|33714.3|33709.5|33707.3|33702.5|33716.3|33711.5|33706.3|33701.5|121
1681246200000|2023-04-11 20:50:00|33706.8|33702|33712.8|33708|33712.8|33708|33705.3|33700.5|79
1681246500000|2023-04-11 20:55:00|33712.3|33707.5|33709.2|33699.4|33712.8|33708|33705.3|33697.4|109
1681246800000|2023-04-11 21:00:00|33710.5|33700.7|33709.3|33699.5|33713.9|33704.1|33709.3|33699.5|0
1681247100000|2023-04-11 21:05:00|33710.2|33700.4|33710.7|33700.9|33713.6|33703.8|33709.3|33699.5|0
1681247400000|2023-04-11 21:10:00|33709.8|33700|33708.9|33699.1|33709.8|33700|33705.6|33695.8|0
1681247700000|2023-04-11 21:15:00|33709|33699.2|33706|33696.2|33709.2|33699.4|33705.1|33695.3|0
1681248000000|2023-04-11 21:20:00|33706.3|33696.5|33707.9|33698.1|33711.5|33701.7|33705.6|33695.8|0
1681248300000|2023-04-11 21:25:00|33708.5|33698.7|33704.7|33694.9|33710.7|33700.9|33703.3|33693.5|0
1681248600000|2023-04-11 21:30:00|33703.4|33693.6|33704|33694.2|33704|33694.2|33702.8|33693|0
1681248900000|2023-04-11 21:35:00|33704.1|33694.3|33704.9|33695.1|33705.6|33695.8|33703.2|33693.4|0
1681249200000|2023-04-11 21:40:00|33705|33695.2|33704.2|33694.4|33705.7|33695.9|33703.2|33693.4|0
1681249500000|2023-04-11 21:45:00|33704.6|33694.8|33704.4|33694.6|33705.8|33696|33700.5|33690.7|0
1681249800000|2023-04-11 21:50:00|33704.6|33694.8|33705|33695.2|33705.5|33695.7|33702.8|33693|0
1681250100000|2023-04-11 21:55:00|33705.3|33695.5|33706.8|33697|33707.2|33697.4|33704.5|33694.7|0
1681250400000|2023-04-11 22:00:00|33700.8|33696|33700.8|33696|33702.8|33698|33694.8|33690|72
1681250700000|2023-04-11 22:05:00|33701.3|33696.5|33704.8|33700|33707.8|33703|33700.8|33696|86
1681251000000|2023-04-11 22:10:00|33705.3|33700.5|33710.3|33705.5|33712.8|33708|33704.8|33700|47
1681251300000|2023-04-11 22:15:00|33709.8|33705|33706.8|33702|33710.3|33705.5|33706.3|33701.5|18
1681251600000|2023-04-11 22:20:00|33706.3|33701.5|33702.3|33697.5|33706.3|33701.5|33700.3|33695.5|60
1681251900000|2023-04-11 22:25:00|33701.8|33697|33703.8|33699|33703.8|33699|33699.3|33694.5|80
1681252200000|2023-04-11 22:30:00|33705.3|33700.5|33705.3|33700.5|33708.3|33703.5|33701.8|33697|91
1681252500000|2023-04-11 22:35:00|33704.8|33700|33716.8|33712|33716.8|33712|33703.8|33699|141
1681252800000|2023-04-11 22:40:00|33716.3|33711.5|33708.8|33704|33717.3|33712.5|33708.8|33704|34
1681253100000|2023-04-11 22:45:00|33708.3|33703.5|33700.3|33695.5|33708.3|33703.5|33698.8|33694|110
1681253400000|2023-04-11 22:50:00|33699.3|33694.5|33697.8|33693|33699.8|33695|33692.3|33687.5|154
1681253700000|2023-04-11 22:55:00|33697.3|33692.5|33699.8|33695|33700.8|33696|33695.3|33690.5|24
1681254000000|2023-04-11 23:00:00|33699.3|33694.5|33700.8|33696|33702.3|33697.5|33695.3|33690.5|51
1681254300000|2023-04-11 23:05:00|33700.3|33695.5|33701.8|33697|33703.8|33699|33698.8|33694|36
1681254600000|2023-04-11 23:10:00|33701.3|33696.5|33698.8|33694|33703.3|33698.5|33697.3|33692.5|32
1681254900000|2023-04-11 23:15:00|33699.8|33695|33700.8|33696|33701.3|33696.5|33698.3|33693.5|27
1681255200000|2023-04-11 23:20:00|33701.3|33696.5|33702.3|33697.5|33702.8|33698|33700.8|33696|23
1681255500000|2023-04-11 23:25:00|33701.8|33697|33702.8|33698|33704.8|33700|33696.3|33691.5|55
1681255800000|2023-04-11 23:30:00|33702.3|33697.5|33698.8|33694|33702.8|33698|33698.3|33693.5|61
1681256100000|2023-04-11 23:35:00|33699.3|33694.5|33700.8|33696|33705.8|33701|33697.8|33693|40
1681256400000|2023-04-11 23:40:00|33700.3|33695.5|33704.8|33700|33708.3|33703.5|33698.8|33694|50
1681256700000|2023-04-11 23:45:00|33705.3|33700.5|33706.8|33702|33707.8|33703|33703.3|33698.5|23
1681257000000|2023-04-11 23:50:00|33706.3|33701.5|33707.8|33703|33710.3|33705.5|33705.8|33701|57
1681257300000|2023-04-11 23:55:00|33708.3|33703.5|33706.3|33701.5|33709.3|33704.5|33704.3|33699.5|30
1681257600000|2023-04-12 00:00:00|33705.8|33701|33710.3|33705.5|33710.8|33706|33700.3|33695.5|84
1681257900000|2023-04-12 00:05:00|33711.8|33707|33703.3|33698.5|33712.3|33707.5|33701.8|33697|80
1681258200000|2023-04-12 00:10:00|33703.8|33699|33708.8|33704|33709.8|33705|33701.8|33697|36
1681258500000|2023-04-12 00:15:00|33709.3|33704.5|33694.8|33690|33711.8|33707|33694.3|33689.5|117
1681258800000|2023-04-12 00:20:00|33694.3|33689.5|33696.8|33692|33699.8|33695|33692.3|33687.5|91
1681259100000|2023-04-12 00:25:00|33697.3|33692.5|33697.8|33693|33697.8|33693|33692.3|33687.5|52
1681259400000|2023-04-12 00:30:00|33697.3|33692.5|33701.8|33697|33704.8|33700|33696.3|33691.5|60
1681259700000|2023-04-12 00:35:00|33701.3|33696.5|33700.3|33695.5|33705.8|33701|33699.8|33695|57
1681260000000|2023-04-12 00:40:00|33699.8|33695|33707.3|33702.5|33708.3|33703.5|33693.3|33688.5|68
1681260300000|2023-04-12 00:45:00|33706.8|33702|33705.3|33700.5|33708.8|33704|33703.3|33698.5|60
1681260600000|2023-04-12 00:50:00|33705.8|33701|33707.8|33703|33708.8|33704|33703.3|33698.5|53
1681260900000|2023-04-12 00:55:00|33708.3|33703.5|33706.8|33702|33710.8|33706|33704.8|33700|67
1681261200000|2023-04-12 01:00:00|33706.3|33701.5|33712.8|33708|33716.3|33711.5|33704.3|33699.5|103
1681261500000|2023-04-12 01:05:00|33712.3|33707.5|33707.3|33702.5|33713.3|33708.5|33707.3|33702.5|32
1681261800000|2023-04-12 01:10:00|33707.8|33703|33710.8|33706|33713.3|33708.5|33703.8|33699|74
1681262100000|2023-04-12 01:15:00|33710.3|33705.5|33706.8|33702|33712.3|33707.5|33705.8|33701|64
1681262400000|2023-04-12 01:20:00|33707.3|33702.5|33707.8|33703|33710.3|33705.5|33704.8|33700|86
1681262700000|2023-04-12 01:25:00|33707.3|33702.5|33704.3|33699.5|33707.3|33702.5|33704.3|33699.5|56
1681263000000|2023-04-12 01:30:00|33703.8|33699|33705.3|33700.5|33706.8|33702|33702.8|33698|102
1681263300000|2023-04-12 01:35:00|33705.8|33701|33703.8|33699|33707.8|33703|33697.8|33693|222
1681263600000|2023-04-12 01:40:00|33704.3|33699.5|33709.3|33704.5|33710.3|33705.5|33701.3|33696.5|169
1681263900000|2023-04-12 01:45:00|33709.8|33705|33707.8|33703|33709.8|33705|33703.8|33699|77
1681264200000|2023-04-12 01:50:00|33708.3|33703.5|33708.8|33704|33709.3|33704.5|33706.3|33701.5|50
1681264500000|2023-04-12 01:55:00|33709.3|33704.5|33708.3|33703.5|33710.3|33705.5|33705.8|33701|86
1681264800000|2023-04-12 02:00:00|33708.8|33704|33712.3|33707.5|33717.3|33712.5|33707.8|33703|157
1681265100000|2023-04-12 02:05:00|33711.8|33707|33714.3|33709.5|33718.3|33713.5|33711.8|33707|45
1681265400000|2023-04-12 02:10:00|33713.8|33709|33718.8|33714|33719.3|33714.5|33713.3|33708.5|61
1681265700000|2023-04-12 02:15:00|33719.3|33714.5|33723.8|33719|33724.8|33720|33718.8|33714|122
1681266000000|2023-04-12 02:20:00|33724.3|33719.5|33720.3|33715.5|33724.3|33719.5|33717.3|33712.5|39
1681266300000|2023-04-12 02:25:00|33719.8|33715|33715.3|33710.5|33720.3|33715.5|33714.8|33710|85
1681266600000|2023-04-12 02:30:00|33715.8|33711|33714.8|33710|33718.3|33713.5|33714.3|33709.5|63
1681266900000|2023-04-12 02:35:00|33715.3|33710.5|33714.3|33709.5|33717.8|33713|33712.3|33707.5|66
1681267200000|2023-04-12 02:40:00|33714.8|33710|33718.8|33714|33720.3|33715.5|33714.8|33710|47
1681267500000|2023-04-12 02:45:00|33718.3|33713.5|33714.3|33709.5|33719.3|33714.5|33712.8|33708|49
1681267800000|2023-04-12 02:50:00|33713.8|33709|33715.8|33711|33717.3|33712.5|33713.3|33708.5|39
1681268100000|2023-04-12 02:55:00|33716.3|33711.5|33717.3|33712.5|33717.3|33712.5|33711.3|33706.5|37
1681268400000|2023-04-12 03:00:00|33716.8|33712|33713.3|33708.5|33717.8|33713|33712.3|33707.5|76
1681268700000|2023-04-12 03:05:00|33712.8|33708|33714.3|33709.5|33715.3|33710.5|33709.8|33705|130
1681269000000|2023-04-12 03:10:00|33714.8|33710|33713.3|33708.5|33716.3|33711.5|33712.3|33707.5|60
1681269300000|2023-04-12 03:15:00|33713.8|33709|33713.3|33708.5|33715.3|33710.5|33711.3|33706.5|34
1681269600000|2023-04-12 03:20:00|33713.8|33709|33711.8|33707|33714.8|33710|33711.8|33707|39
1681269900000|2023-04-12 03:25:00|33711.3|33706.5|33710.3|33705.5|33712.8|33708|33708.3|33703.5|44
1681270200000|2023-04-12 03:30:00|33710.8|33706|33706.8|33702|33711.3|33706.5|33706.3|33701.5|43
1681270500000|2023-04-12 03:35:00|33706.3|33701.5|33707.3|33702.5|33709.8|33705|33705.3|33700.5|76
1681270800000|2023-04-12 03:40:00|33706.8|33702|33706.3|33701.5|33709.3|33704.5|33706.3|33701.5|22
1681271100000|2023-04-12 03:45:00|33706.8|33702|33703.3|33698.5|33706.8|33702|33702.3|33697.5|44
1681271400000|2023-04-12 03:50:00|33702.8|33698|33706.8|33702|33706.8|33702|33699.3|33694.5|156
1681271700000|2023-04-12 03:55:00|33706.3|33701.5|33701.3|33696.5|33706.8|33702|33700.8|33696|43
1681272000000|2023-04-12 04:00:00|33701.8|33697|33703.8|33699|33703.8|33699|33700.3|33695.5|37
1681272300000|2023-04-12 04:05:00|33703.3|33698.5|33701.8|33697|33705.8|33701|33700.8|33696|38
1681272600000|2023-04-12 04:10:00|33701.3|33696.5|33705.3|33700.5|33707.3|33702.5|33701.3|33696.5|138
1681272900000|2023-04-12 04:15:00|33704.8|33700|33704.8|33700|33706.3|33701.5|33703.8|33699|34
1681273200000|2023-04-12 04:20:00|33705.3|33700.5|33707.8|33703|33710.3|33705.5|33704.8|33700|43
1681273500000|2023-04-12 04:25:00|33708.3|33703.5|33708.3|33703.5|33708.8|33704|33705.3|33700.5|27
1681273800000|2023-04-12 04:30:00|33707.8|33703|33706.8|33702|33709.3|33704.5|33705.3|33700.5|52
1681274100000|2023-04-12 04:35:00|33706.3|33701.5|33709.8|33705|33710.3|33705.5|33705.8|33701|48
1681274400000|2023-04-12 04:40:00|33710.3|33705.5|33710.8|33706|33713.3|33708.5|33709.8|33705|102
1681274700000|2023-04-12 04:45:00|33710.3|33705.5|33707.3|33702.5|33711.3|33706.5|33705.3|33700.5|77
1681275000000|2023-04-12 04:50:00|33706.8|33702|33705.3|33700.5|33708.8|33704|33703.3|33698.5|26
1681275300000|2023-04-12 04:55:00|33704.8|33700|33706.8|33702|33708.3|33703.5|33703.8|33699|28
1681275600000|2023-04-12 05:00:00|33706.3|33701.5|33709.3|33704.5|33710.3|33705.5|33706.3|33701.5|61
1681275900000|2023-04-12 05:05:00|33709.8|33705|33711.3|33706.5|33711.3|33706.5|33707.8|33703|28
1681276200000|2023-04-12 05:10:00|33710.8|33706|33711.3|33706.5|33714.3|33709.5|33710.3|33705.5|75
1681276500000|2023-04-12 05:15:00|33710.8|33706|33710.3|33705.5|33711.3|33706.5|33707.3|33702.5|56
1681276800000|2023-04-12 05:20:00|33710.8|33706|33709.3|33704.5|33713.8|33709|33709.3|33704.5|28
1681277100000|2023-04-12 05:25:00|33708.8|33704|33707.8|33703|33711.3|33706.5|33706.8|33702|30
1681277400000|2023-04-12 05:30:00|33708.3|33703.5|33710.3|33705.5|33713.3|33708.5|33707.3|33702.5|58
1681277700000|2023-04-12 05:35:00|33709.8|33705|33714.3|33709.5|33714.8|33710|33709.3|33704.5|65
1681278000000|2023-04-12 05:40:00|33714.8|33710|33715.3|33710.5|33716.8|33712|33713.3|33708.5|67
1681278300000|2023-04-12 05:45:00|33714.8|33710|33716.3|33711.5|33718.8|33714|33714.8|33710|50
1681278600000|2023-04-12 05:50:00|33715.8|33711|33718.3|33713.5|33721.3|33716.5|33714.3|33709.5|80
1681278900000|2023-04-12 05:55:00|33718.8|33714|33720.3|33715.5|33721.3|33716.5|33716.3|33711.5|68
1681279200000|2023-04-12 06:00:00|33719.7|33716.1|33716.7|33713.1|33722.7|33719.1|33715.7|33712.1|180
1681279500000|2023-04-12 06:05:00|33717.2|33713.6|33704.7|33701.1|33717.2|33713.6|33704.7|33701.1|227
1681279800000|2023-04-12 06:10:00|33705.2|33701.6|33701.7|33698.1|33706.2|33702.6|33698.7|33695.1|140
1681280100000|2023-04-12 06:15:00|33702.2|33698.6|33701.7|33698.1|33704.7|33701.1|33692.7|33689.1|207
1681280400000|2023-04-12 06:20:00|33701.2|33697.6|33706.7|33703.1|33711.7|33708.1|33700.7|33697.1|148
1681280700000|2023-04-12 06:25:00|33707.2|33703.6|33694.7|33691.1|33709.2|33705.6|33692.7|33689.1|395
1681281000000|2023-04-12 06:30:00|33695.2|33691.6|33697.7|33694.1|33697.7|33694.1|33689.7|33686.1|207
1681281300000|2023-04-12 06:35:00|33698.2|33694.6|33698.7|33695.1|33705.2|33701.6|33697.7|33694.1|148
1681281600000|2023-04-12 06:40:00|33698.2|33694.6|33696.2|33692.6|33700.2|33696.6|33696.2|33692.6|78
1681281900000|2023-04-12 06:45:00|33696.7|33693.1|33703.2|33699.6|33703.7|33700.1|33695.7|33692.1|144
1681282200000|2023-04-12 06:50:00|33703.7|33700.1|33697.7|33694.1|33704.7|33701.1|33697.7|33694.1|109
1681282500000|2023-04-12 06:55:00|33698.2|33694.6|33704.7|33701.1|33704.7|33701.1|33694.7|33691.1|148
1681282800000|2023-04-12 07:00:00|33704.2|33700.6|33705.7|33702.1|33713.2|33709.6|33694.2|33690.6|537
1681283100000|2023-04-12 07:05:00|33706.2|33702.6|33708.2|33704.6|33716.2|33712.6|33705.7|33702.1|297
1681283400000|2023-04-12 07:10:00|33707.7|33704.1|33710.2|33706.6|33717.2|33713.6|33698.2|33694.6|288
1681283700000|2023-04-12 07:15:00|33710.7|33707.1|33715.7|33712.1|33724.7|33721.1|33710.2|33706.6|341
1681284000000|2023-04-12 07:20:00|33716.2|33712.6|33722.2|33718.6|33723.7|33720.1|33709.7|33706.1|246
1681284300000|2023-04-12 07:25:00|33722.7|33719.1|33724.7|33721.1|33727.7|33724.1|33717.7|33714.1|307
1681284600000|2023-04-12 07:30:00|33725.2|33721.6|33734.2|33730.6|33741.2|33737.6|33725.2|33721.6|368
1681284900000|2023-04-12 07:35:00|33734.7|33731.1|33726.2|33722.6|33737.7|33734.1|33725.7|33722.1|198
1681285200000|2023-04-12 07:40:00|33726.7|33723.1|33728.2|33724.6|33738.7|33735.1|33724.7|33721.1|371
1681285500000|2023-04-12 07:45:00|33728.7|33725.1|33741.2|33737.6|33745.7|33742.1|33728.2|33724.6|245
1681285800000|2023-04-12 07:50:00|33740.7|33737.1|33736.2|33732.6|33748.2|33744.6|33735.7|33732.1|203
1681286100000|2023-04-12 07:55:00|33735.7|33732.1|33735.2|33731.6|33737.7|33734.1|33732.2|33728.6|94
1681286400000|2023-04-12 08:00:00|33734.7|33731.1|33731.2|33727.6|33736.2|33732.6|33725.7|33722.1|314
1681286700000|2023-04-12 08:05:00|33730.7|33727.1|33743.7|33740.1|33746.2|33742.6|33730.7|33727.1|232
1681287000000|2023-04-12 08:10:00|33744.2|33740.6|33759.2|33755.6|33763.2|33759.6|33740.2|33736.6|362
1681287300000|2023-04-12 08:15:00|33759.7|33756.1|33747.2|33743.6|33762.7|33759.1|33738.7|33735.1|324
1681287600000|2023-04-12 08:20:00|33746.7|33743.1|33742.2|33738.6|33748.7|33745.1|33736.2|33732.6|158
1681287900000|2023-04-12 08:25:00|33741.7|33738.1|33739.2|33735.6|33743.2|33739.6|33734.7|33731.1|122
1681288200000|2023-04-12 08:30:00|33738.7|33735.1|33737.2|33733.6|33745.2|33741.6|33737.2|33733.6|267
1681288500000|2023-04-12 08:35:00|33736.7|33733.1|33738.7|33735.1|33741.2|33737.6|33734.2|33730.6|268
1681288800000|2023-04-12 08:40:00|33739.2|33735.6|33734.2|33730.6|33739.2|33735.6|33732.2|33728.6|120
1681289100000|2023-04-12 08:45:00|33733.7|33730.1|33730.7|33727.1|33735.2|33731.6|33729.7|33726.1|124
1681289400000|2023-04-12 08:50:00|33730.2|33726.6|33736.2|33732.6|33737.7|33734.1|33729.2|33725.6|93
1681289700000|2023-04-12 08:55:00|33735.7|33732.1|33734.2|33730.6|33740.7|33737.1|33729.2|33725.6|164
1681290000000|2023-04-12 09:00:00|33734.7|33731.1|33734.2|33730.6|33743.2|33739.6|33731.7|33728.1|201
1681290300000|2023-04-12 09:05:00|33734.7|33731.1|33743.2|33739.6|33744.7|33741.1|33733.2|33729.6|141
1681290600000|2023-04-12 09:10:00|33743.7|33740.1|33741.2|33737.6|33747.7|33744.1|33737.2|33733.6|177
1681290900000|2023-04-12 09:15:00|33740.7|33737.1|33735.7|33732.1|33743.7|33740.1|33733.7|33730.1|125
1681291200000|2023-04-12 09:20:00|33735.2|33731.6|33735.2|33731.6|33735.7|33732.1|33728.7|33725.1|111
1681291500000|2023-04-12 09:25:00|33735.7|33732.1|33739.2|33735.6|33740.7|33737.1|33735.2|33731.6|115
1681291800000|2023-04-12 09:30:00|33738.7|33735.1|33740.2|33736.6|33742.7|33739.1|33737.7|33734.1|120
1681292100000|2023-04-12 09:35:00|33740.7|33737.1|33741.7|33738.1|33744.7|33741.1|33738.7|33735.1|125
1681292400000|2023-04-12 09:40:00|33741.2|33737.6|33747.2|33743.6|33750.2|33746.6|33740.2|33736.6|113
1681292700000|2023-04-12 09:45:00|33746.7|33743.1|33748.2|33744.6|33752.7|33749.1|33743.7|33740.1|139
1681293000000|2023-04-12 09:50:00|33747.7|33744.1|33760.2|33756.6|33760.7|33757.1|33747.7|33744.1|136
1681293300000|2023-04-12 09:55:00|33760.7|33757.1|33763.2|33759.6|33767.7|33764.1|33760.7|33757.1|331
1681293600000|2023-04-12 10:00:00|33762.7|33759.1|33763.2|33759.6|33768.7|33765.1|33760.7|33757.1|187
1681293900000|2023-04-12 10:05:00|33762.7|33759.1|33772.7|33769.1|33774.7|33771.1|33757.2|33753.6|275
1681294200000|2023-04-12 10:10:00|33773.7|33770.1|33769.2|33765.6|33777.7|33774.1|33766.7|33763.1|272
1681294500000|2023-04-12 10:15:00|33769.7|33766.1|33767.2|33763.6|33772.2|33768.6|33764.2|33760.6|193
1681294800000|2023-04-12 10:20:00|33766.7|33763.1|33766.2|33762.6|33767.7|33764.1|33761.7|33758.1|168
1681295100000|2023-04-12 10:25:00|33766.7|33763.1|33766.7|33763.1|33767.7|33764.1|33764.2|33760.6|165
1681295400000|2023-04-12 10:30:00|33767.7|33764.1|33768.2|33764.6|33771.2|33767.6|33763.2|33759.6|195
1681295700000|2023-04-12 10:35:00|33768.7|33765.1|33769.2|33765.6|33771.7|33768.1|33766.7|33763.1|94
1681296000000|2023-04-12 10:40:00|33769.7|33766.1|33767.2|33763.6|33773.2|33769.6|33765.7|33762.1|174
1681296300000|2023-04-12 10:45:00|33766.7|33763.1|33761.2|33757.6|33767.7|33764.1|33760.2|33756.6|145
1681296600000|2023-04-12 10:50:00|33760.7|33757.1|33764.2|33760.6|33765.7|33762.1|33757.2|33753.6|132
1681296900000|2023-04-12 10:55:00|33763.7|33760.1|33764.7|33761.1|33766.7|33763.1|33760.2|33756.6|177
1681297200000|2023-04-12 11:00:00|33765.2|33761.6|33761.7|33758.1|33765.2|33761.6|33756.2|33752.6|193
1681297500000|2023-04-12 11:05:00|33761.2|33757.6|33764.7|33761.1|33766.2|33762.6|33760.7|33757.1|136
1681297800000|2023-04-12 11:10:00|33764.2|33760.6|33764.2|33760.6|33766.7|33763.1|33762.2|33758.6|107
1681298100000|2023-04-12 11:15:00|33764.7|33761.1|33757.7|33754.1|33767.7|33764.1|33757.7|33754.1|167
1681298400000|2023-04-12 11:20:00|33758.2|33754.6|33754.7|33751.1|33760.7|33757.1|33749.7|33746.1|160
1681298700000|2023-04-12 11:25:00|33754.2|33750.6|33759.2|33755.6|33763.7|33760.1|33754.2|33750.6|105
1681299000000|2023-04-12 11:30:00|33758.7|33755.1|33751.7|33748.1|33760.2|33756.6|33751.7|33748.1|125
1681299300000|2023-04-12 11:35:00|33751.2|33747.6|33751.2|33747.6|33754.7|33751.1|33748.7|33745.1|170
1681299600000|2023-04-12 11:40:00|33751.7|33748.1|33755.2|33751.6|33761.7|33758.1|33749.7|33746.1|257
1681299900000|2023-04-12 11:45:00|33755.7|33752.1|33757.7|33754.1|33758.7|33755.1|33751.7|33748.1|114
1681300200000|2023-04-12 11:50:00|33757.2|33753.6|33771.2|33767.6|33772.7|33769.1|33756.7|33753.1|308
1681300500000|2023-04-12 11:55:00|33771.7|33768.1|33770.7|33767.1|33773.7|33770.1|33765.7|33762.1|329
1681300800000|2023-04-12 12:00:00|33770.2|33766.6|33756.7|33753.1|33771.2|33767.6|33751.2|33747.6|390
1681301100000|2023-04-12 12:05:00|33756.2|33752.6|33741.7|33738.1|33756.2|33752.6|33738.7|33735.1|432
1681301400000|2023-04-12 12:10:00|33741.2|33737.6|33731.2|33727.6|33743.7|33740.1|33726.2|33722.6|535
1681301700000|2023-04-12 12:15:00|33731.7|33728.1|33735.7|33732.1|33737.7|33734.1|33728.7|33725.1|357
1681302000000|2023-04-12 12:20:00|33736.7|33733.1|33741.2|33737.6|33745.2|33741.6|33732.7|33729.1|367
1681302300000|2023-04-12 12:25:00|33740.7|33737.1|33736.2|33732.6|33749.2|33745.6|33731.7|33728.1|806
1681302600000|2023-04-12 12:30:00|33738.2|33734.6|33917.2|33913.6|33921.7|33918.1|33738.2|33734.6|6769
1681302900000|2023-04-12 12:35:00|33915.2|33911.6|33902.7|33899.1|33949.7|33946.1|33893.2|33889.6|3120
1681303200000|2023-04-12 12:40:00|33903.2|33899.6|33901.2|33897.6|33923.2|33919.6|33892.2|33888.6|1957
1681303500000|2023-04-12 12:45:00|33902.2|33898.6|33869.2|33865.6|33906.7|33903.1|33856.2|33852.6|2339
1681303800000|2023-04-12 12:50:00|33868.7|33865.1|33873.7|33870.1|33882.7|33879.1|33859.7|33856.1|944
1681304100000|2023-04-12 12:55:00|33872.7|33869.1|33841.7|33838.1|33896.7|33893.1|33838.7|33835.1|1186
1681304400000|2023-04-12 13:00:00|33843.2|33839.6|33822.2|33818.6|33850.2|33846.6|33818.7|33815.1|1708
1681304700000|2023-04-12 13:05:00|33821.7|33818.1|33832.7|33829.1|33836.2|33832.6|33804.7|33801.1|1012
1681305000000|2023-04-12 13:10:00|33833.2|33829.6|33859.7|33856.1|33868.7|33865.1|33832.7|33829.1|870
1681305300000|2023-04-12 13:15:00|33860.2|33856.6|33845.7|33842.1|33862.2|33858.6|33832.7|33829.1|847
1681305600000|2023-04-12 13:20:00|33844.7|33841.1|33842.2|33838.6|33855.7|33852.1|33834.2|33830.6|462
1681305900000|2023-04-12 13:25:00|33841.7|33838.1|33850.2|33846.6|33851.7|33848.1|33820.7|33817.1|1186
1681306200000|2023-04-12 13:30:00|33850.7|33847.1|33848.1|33845.7|33864.6|33862.2|33820.1|33817.7|4926
1681306500000|2023-04-12 13:35:00|33848.6|33846.2|33844.6|33842.2|33880.6|33878.2|33837.6|33835.2|2374
1681306800000|2023-04-12 13:40:00|33845.1|33842.7|33846.1|33843.7|33868.6|33866.2|33834.6|33832.2|2376
1681307100000|2023-04-12 13:45:00|33846.6|33844.2|33810.1|33807.7|33855.1|33852.7|33782.6|33780.2|3444
1681307400000|2023-04-12 13:50:00|33809.6|33807.2|33853.1|33850.7|33856.1|33853.7|33784.6|33782.2|2401
1681307700000|2023-04-12 13:55:00|33856.1|33853.7|33818.1|33815.7|33868.1|33865.7|33812.6|33810.2|2375
1681308000000|2023-04-12 14:00:00|33818.6|33816.2|33857|33854.6|33857.5|33855.1|33789.1|33786.7|2277
1681308300000|2023-04-12 14:05:00|33856.5|33854.1|33855.6|33853.2|33864.1|33861.7|33831.6|33829.2|1550
1681308600000|2023-04-12 14:10:00|33856.1|33853.7|33871.6|33869.2|33880.6|33878.2|33856.1|33853.7|1477
1681308900000|2023-04-12 14:15:00|33872.1|33869.7|33851.1|33848.7|33896.1|33893.7|33846.6|33844.2|1934
1681309200000|2023-04-12 14:20:00|33851.8|33849.4|33848.8|33846.4|33892.8|33890.4|33844.8|33842.4|1842
1681309500000|2023-04-12 14:25:00|33848.3|33845.9|33856.8|33854.4|33865.3|33862.9|33804.3|33801.9|2459
1681309800000|2023-04-12 14:30:00|33856.3|33853.9|33797.8|33795.4|33867.8|33865.4|33791.3|33788.9|2730
1681310100000|2023-04-12 14:35:00|33797.3|33794.9|33739.8|33737.4|33803.3|33800.9|33733.3|33730.9|2999
1681310400000|2023-04-12 14:40:00|33739.3|33736.9|33737.8|33735.4|33777.8|33775.4|33732.8|33730.4|1414
1681310700000|2023-04-12 14:45:00|33738.3|33735.9|33741.3|33738.9|33759.3|33756.9|33725.8|33723.4|1283
1681311000000|2023-04-12 14:50:00|33740.8|33738.4|33725.8|33723.4|33762.3|33759.9|33724.3|33721.9|1181
1681311300000|2023-04-12 14:55:00|33726.3|33723.9|33688.8|33686.4|33726.3|33723.9|33683.3|33680.9|3104
1681311600000|2023-04-12 15:00:00|33689.8|33687.4|33683.3|33680.9|33715.3|33712.9|33678.3|33675.9|1874
1681311900000|2023-04-12 15:05:00|33682.8|33680.4|33649.8|33647.4|33689.3|33686.9|33641.8|33639.4|1945
1681312200000|2023-04-12 15:10:00|33650.3|33647.9|33651.8|33649.4|33657.3|33654.9|33622.8|33620.4|1544
1681312500000|2023-04-12 15:15:00|33652.3|33649.9|33654.8|33652.4|33671.8|33669.4|33644.3|33641.9|1246
1681312800000|2023-04-12 15:20:00|33655.3|33652.9|33703.3|33700.9|33705.8|33703.4|33655.3|33652.9|1143
1681313100000|2023-04-12 15:25:00|33703.8|33701.4|33721.3|33718.9|33726.8|33724.4|33700.3|33697.9|876
1681313400000|2023-04-12 15:30:00|33720.8|33718.4|33710.3|33707.9|33726.3|33723.9|33705.8|33703.4|806
1681313700000|2023-04-12 15:35:00|33710.8|33708.4|33708.3|33705.9|33722.3|33719.9|33702.3|33699.9|639
1681314000000|2023-04-12 15:40:00|33707.8|33705.4|33727.3|33724.9|33727.3|33724.9|33704.8|33702.4|635
1681314300000|2023-04-12 15:45:00|33726.8|33724.4|33751.8|33749.4|33758.8|33756.4|33722.8|33720.4|1369
1681314600000|2023-04-12 15:50:00|33752.3|33749.9|33749.3|33746.9|33761.8|33759.4|33732.8|33730.4|673
1681314900000|2023-04-12 15:55:00|33748.8|33746.4|33765.3|33762.9|33772.8|33770.4|33743.8|33741.4|567
1681315200000|2023-04-12 16:00:00|33765.8|33763.4|33781.3|33778.9|33790.8|33788.4|33757.3|33754.9|793
1681315500000|2023-04-12 16:05:00|33780.8|33778.4|33782.8|33780.4|33792.8|33790.4|33771.8|33769.4|613
1681315800000|2023-04-12 16:10:00|33782.3|33779.9|33786.3|33783.9|33795.3|33792.9|33775.8|33773.4|753
1681316100000|2023-04-12 16:15:00|33786.8|33784.4|33789.8|33787.4|33801.3|33798.9|33780.3|33777.9|1017
1681316400000|2023-04-12 16:20:00|33790.3|33787.9|33782.8|33780.4|33790.8|33788.4|33775.8|33773.4|543
1681316700000|2023-04-12 16:25:00|33785.8|33783.4|33795.8|33793.4|33808.8|33806.4|33783.8|33781.4|1016
1681317000000|2023-04-12 16:30:00|33796.3|33793.9|33801.8|33799.4|33815.3|33812.9|33796.3|33793.9|706
1681317300000|2023-04-12 16:35:00|33801.3|33798.9|33805.8|33803.4|33811.8|33809.4|33796.8|33794.4|367
1681317600000|2023-04-12 16:40:00|33806.8|33804.4|33784.8|33782.4|33807.3|33804.9|33774.3|33771.9|668
1681317900000|2023-04-12 16:45:00|33785.3|33782.9|33811.3|33808.9|33822.8|33820.4|33781.3|33778.9|840
1681318200000|2023-04-12 16:50:00|33810.8|33808.4|33817.8|33815.4|33820.8|33818.4|33795.8|33793.4|379
1681318500000|2023-04-12 16:55:00|33816.3|33813.9|33828.8|33826.4|33836.8|33834.4|33816.3|33813.9|1026
1681318800000|2023-04-12 17:00:00|33829.8|33827.4|33824.3|33821.9|33838.3|33835.9|33807.8|33805.4|974
1681319100000|2023-04-12 17:05:00|33824.8|33822.4|33848.3|33845.9|33853.3|33850.9|33821.8|33819.4|813
1681319400000|2023-04-12 17:10:00|33848.8|33846.4|33870.8|33868.4|33874.3|33871.9|33843.8|33841.4|1213
1681319700000|2023-04-12 17:15:00|33872.3|33869.9|33850.3|33847.9|33873.8|33871.4|33847.3|33844.9|1212
1681320000000|2023-04-12 17:20:00|33850.8|33848.4|33844.3|33841.9|33855.3|33852.9|33833.8|33831.4|812
1681320300000|2023-04-12 17:25:00|33844.8|33842.4|33860.6|33858.2|33867.8|33865.4|33840.8|33838.4|859
1681320600000|2023-04-12 17:30:00|33861.6|33859.2|33869.1|33866.7|33880.1|33877.7|33861.6|33859.2|1182
1681320900000|2023-04-12 17:35:00|33868.6|33866.2|33841.6|33839.2|33872.6|33870.2|33838.6|33836.2|1653
1681321200000|2023-04-12 17:40:00|33841.1|33838.7|33844.6|33842.2|33853.1|33850.7|33838.1|33835.7|609
1681321500000|2023-04-12 17:45:00|33844.1|33841.7|33838.6|33836.2|33846.1|33843.7|33830.1|33827.7|762
1681321800000|2023-04-12 17:50:00|33838.1|33835.7|33839.1|33836.7|33849.6|33847.2|33835.6|33833.2|451
1681322100000|2023-04-12 17:55:00|33839.6|33837.2|33842.1|33839.7|33845.6|33843.2|33834.6|33832.2|352
1681322400000|2023-04-12 18:00:00|33842.6|33840.2|33858.6|33856.2|33869.6|33867.2|33820.6|33818.2|2328
1681322700000|2023-04-12 18:05:00|33859.1|33856.7|33838.6|33836.2|33882.6|33880.2|33822.6|33820.2|1328
1681323000000|2023-04-12 18:10:00|33838.1|33835.7|33886.1|33883.7|33887.1|33884.7|33817.6|33815.2|1685
1681323300000|2023-04-12 18:15:00|33886.6|33884.2|33887.1|33884.7|33900.6|33898.2|33879.6|33877.2|1022
1681323600000|2023-04-12 18:20:00|33886.6|33884.2|33874.6|33872.2|33902.6|33900.2|33865.1|33862.7|1111
1681323900000|2023-04-12 18:25:00|33874.1|33871.7|33769.6|33767.2|33874.1|33871.7|33756.1|33753.7|3807
1681324200000|2023-04-12 18:30:00|33770.6|33768.2|33733.1|33730.7|33770.6|33768.2|33717.1|33714.7|2567
1681324500000|2023-04-12 18:35:00|33732.6|33730.2|33709.6|33707.2|33739.6|33737.2|33701.6|33699.2|2505
1681324800000|2023-04-12 18:40:00|33710.1|33707.7|33734.6|33732.2|33743.1|33740.7|33699.6|33697.2|1370
1681325100000|2023-04-12 18:45:00|33735.1|33732.7|33690.6|33688.2|33747.6|33745.2|33680.6|33678.2|2063
1681325400000|2023-04-12 18:50:00|33689.6|33687.2|33713.6|33711.2|33713.6|33711.2|33677.6|33675.2|1728
1681325700000|2023-04-12 18:55:00|33713.1|33710.7|33705.6|33703.2|33729.1|33726.7|33700.6|33698.2|1115
1681326000000|2023-04-12 19:00:00|33706.1|33703.7|33675.6|33673.2|33733.6|33731.2|33672.6|33670.2|2017
1681326300000|2023-04-12 19:05:00|33675.1|33672.7|33678.1|33675.7|33693.6|33691.2|33667.6|33665.2|1342
1681326600000|2023-04-12 19:10:00|33677.6|33675.2|33643.1|33640.7|33679.6|33677.2|33631.6|33629.2|1691
1681326900000|2023-04-12 19:15:00|33641.6|33639.2|33627.6|33625.2|33641.6|33639.2|33613.6|33611.2|1801
1681327200000|2023-04-12 19:20:00|33627.1|33624.7|33623.6|33621.2|33647.1|33644.7|33617.6|33615.2|1145
1681327500000|2023-04-12 19:25:00|33623.1|33620.7|33607.6|33605.2|33632.6|33630.2|33600.6|33598.2|1850
1681327800000|2023-04-12 19:30:00|33608.1|33605.7|33625.6|33623.2|33647.6|33645.2|33602.6|33600.2|1785
1681328100000|2023-04-12 19:35:00|33625.1|33622.7|33651.6|33649.2|33654.6|33652.2|33618.6|33616.2|1369
1681328400000|2023-04-12 19:40:00|33649.8|33647.4|33639.8|33637.4|33652.8|33650.4|33628.3|33625.9|1102
1681328700000|2023-04-12 19:45:00|33640.3|33637.9|33607.8|33605.4|33665.3|33662.9|33604.3|33601.9|2121
1681329000000|2023-04-12 19:50:00|33602.3|33599.9|33614.8|33612.4|33631.8|33629.4|33593.8|33591.4|2130
1681329300000|2023-04-12 19:55:00|33615.3|33612.9|33655.8|33653.4|33656.8|33654.4|33597.8|33595.4|3675
1681329600000|2023-04-12 20:00:00|33657|33652.2|33645|33640.2|33666|33661.2|33637|33632.2|1455
1681329900000|2023-04-12 20:05:00|33644.5|33639.7|33634|33629.2|33646.5|33641.7|33633.5|33628.7|420
1681330200000|2023-04-12 20:10:00|33634.5|33629.7|33633|33628.2|33636|33631.2|33628|33623.2|362
1681330500000|2023-04-12 20:15:00|33633.5|33628.7|33619.5|33614.7|33635|33630.2|33619|33614.2|235
1681330800000|2023-04-12 20:20:00|33619|33614.2|33620|33615.2|33623|33618.2|33614.5|33609.7|193
1681331100000|2023-04-12 20:25:00|33619.5|33614.7|33620.5|33615.7|33624|33619.2|33616.5|33611.7|149
1681331400000|2023-04-12 20:30:00|33621.5|33616.7|33617.5|33612.7|33621.5|33616.7|33615.5|33610.7|135
1681331700000|2023-04-12 20:35:00|33617|33612.2|33620.5|33615.7|33622.5|33617.7|33616|33611.2|75
1681332000000|2023-04-12 20:40:00|33620|33615.2|33616|33611.2|33621|33616.2|33614|33609.2|67
1681332300000|2023-04-12 20:45:00|33615.5|33610.7|33617|33612.2|33621|33616.2|33615.5|33610.7|84
1681332600000|2023-04-12 20:50:00|33616.5|33611.7|33618.5|33613.7|33619|33614.2|33614|33609.2|106
1681332900000|2023-04-12 20:55:00|33618|33613.2|33622.4|33612.6|33622.4|33616.7|33618|33611.7|69
1681333200000|2023-04-12 21:00:00|33625.1|33615.3|33621.2|33611.4|33625.1|33615.3|33621.2|33611.4|0
1681333500000|2023-04-12 21:05:00|33621.6|33611.8|33621.5|33611.7|33622.5|33612.7|33621.2|33611.4|0
1681333800000|2023-04-12 21:10:00|33620.8|33611|33616.7|33606.9|33620.8|33611|33616.6|33606.8|0
1681334100000|2023-04-12 21:15:00|33616.8|33607|33612.2|33602.4|33618.1|33608.3|33612|33602.2|0
1681334400000|2023-04-12 21:20:00|33614.6|33604.8|33613.7|33603.9|33616.7|33606.9|33611.9|33602.1|0
1681334700000|2023-04-12 21:25:00|33614|33604.2|33617.2|33607.4|33617.3|33607.5|33614|33604.2|0
1681335000000|2023-04-12 21:30:00|33617.3|33607.5|33616.9|33607.1|33617.9|33608.1|33614.3|33604.5|0
1681335300000|2023-04-12 21:35:00|33617.2|33607.4|33617.2|33607.4|33617.7|33607.9|33615.4|33605.6|0
1681335600000|2023-04-12 21:40:00|33617.4|33607.6|33616.5|33606.7|33617.6|33607.8|33616.5|33606.7|0
1681335900000|2023-04-12 21:45:00|33617.4|33607.6|33616.2|33606.4|33617.5|33607.7|33613.6|33603.8|0
1681336200000|2023-04-12 21:50:00|33615.1|33605.3|33615.2|33605.4|33617.4|33607.6|33614.2|33604.4|0
1681336500000|2023-04-12 21:55:00|33615.5|33605.7|33619|33609.2|33620.1|33610.3|33615.2|33605.4|0
1681336800000|2023-04-12 22:00:00|33622.5|33617.7|33612.5|33607.7|33623.5|33618.7|33612|33607.2|121
1681337100000|2023-04-12 22:05:00|33613.5|33608.7|33610.5|33605.7|33616|33611.2|33608|33603.2|61
1681337400000|2023-04-12 22:10:00|33611|33606.2|33615.5|33610.7|33617|33612.2|33608|33603.2|68
1681337700000|2023-04-12 22:15:00|33616|33611.2|33611.5|33606.7|33616|33611.2|33609.5|33604.7|36
1681338000000|2023-04-12 22:20:00|33612|33607.2|33609.5|33604.7|33612.5|33607.7|33609.5|33604.7|50
1681338300000|2023-04-12 22:25:00|33610|33605.2|33610.5|33605.7|33610.5|33605.7|33609|33604.2|57
1681338600000|2023-04-12 22:30:00|33609.5|33604.7|33602.5|33597.7|33610|33605.2|33602|33597.2|76
1681338900000|2023-04-12 22:35:00|33603|33598.2|33603|33598.2|33605|33600.2|33602|33597.2|41
1681339200000|2023-04-12 22:40:00|33602|33597.2|33591.5|33586.7|33602|33597.2|33591.5|33586.7|136
1681339500000|2023-04-12 22:45:00|33592|33587.2|33590.5|33585.7|33593|33588.2|33586.5|33581.7|88
1681339800000|2023-04-12 22:50:00|33591|33586.2|33592.5|33587.7|33596.5|33591.7|33589|33584.2|53
1681340100000|2023-04-12 22:55:00|33593|33588.2|33592.5|33587.7|33593|33588.2|33591|33586.2|41
1681340400000|2023-04-12 23:00:00|33593|33588.2|33596.5|33591.7|33599.5|33594.7|33592|33587.2|48
1681340700000|2023-04-12 23:05:00|33596|33591.2|33587|33582.2|33596|33591.2|33585|33580.2|155
1681341000000|2023-04-12 23:10:00|33586.5|33581.7|33589.5|33584.7|33595|33590.2|33585.5|33580.7|93
1681341300000|2023-04-12 23:15:00|33590|33585.2|33586.5|33581.7|33591|33586.2|33585.5|33580.7|55
1681341600000|2023-04-12 23:20:00|33587|33582.2|33596|33591.2|33596.5|33591.7|33586.5|33581.7|82
1681341900000|2023-04-12 23:25:00|33595.5|33590.7|33592.5|33587.7|33596.5|33591.7|33591|33586.2|40
1681342200000|2023-04-12 23:30:00|33593|33588.2|33591.5|33586.7|33601.5|33596.7|33591.5|33586.7|77
1681342500000|2023-04-12 23:35:00|33592|33587.2|33590.5|33585.7|33595.5|33590.7|33590.5|33585.7|29
1681342800000|2023-04-12 23:40:00|33590|33585.2|33587.5|33582.7|33591.5|33586.7|33584.5|33579.7|70
1681343100000|2023-04-12 23:45:00|33588|33583.2|33594.5|33589.7|33595|33590.2|33586|33581.2|55
1681343400000|2023-04-12 23:50:00|33594|33589.2|33594.5|33589.7|33596.5|33591.7|33592|33587.2|80
1681343700000|2023-04-12 23:55:00|33594|33589.2|33586.5|33581.7|33595|33590.2|33581.5|33576.7|99
1681344000000|2023-04-13 00:00:00|33587.5|33582.7|33586.5|33581.7|33591|33586.2|33584.5|33579.7|146
1681344300000|2023-04-13 00:05:00|33587|33582.2|33591.5|33586.7|33595|33590.2|33586|33581.2|117
1681344600000|2023-04-13 00:10:00|33591|33586.2|33594.5|33589.7|33595.5|33590.7|33588.5|33583.7|66
1681344900000|2023-04-13 00:15:00|33594|33589.2|33591|33586.2|33595.5|33590.7|33586.5|33581.7|93
1681345200000|2023-04-13 00:20:00|33590.5|33585.7|33596|33591.2|33597|33592.2|33589|33584.2|65
1681345500000|2023-04-13 00:25:00|33595|33590.2|33597.5|33592.7|33598|33593.2|33594|33589.2|75
1681345800000|2023-04-13 00:30:00|33598|33593.2|33607|33602.2|33608|33603.2|33598|33593.2|145
1681346100000|2023-04-13 00:35:00|33608|33603.2|33613.5|33608.7|33614|33609.2|33605|33600.2|166
1681346400000|2023-04-13 00:40:00|33614|33609.2|33610|33605.2|33616|33611.2|33608|33603.2|90
1681346700000|2023-04-13 00:45:00|33609.5|33604.7|33606|33601.2|33609.5|33604.7|33603.5|33598.7|74
1681347000000|2023-04-13 00:50:00|33605.5|33600.7|33604|33599.2|33606|33601.2|33596|33591.2|120
1681347300000|2023-04-13 00:55:00|33603.5|33598.7|33609.5|33604.7|33611|33606.2|33603.5|33598.7|75
1681347600000|2023-04-13 01:00:00|33609|33604.2|33610.5|33605.7|33615|33610.2|33609|33604.2|129
1681347900000|2023-04-13 01:05:00|33611|33606.2|33609.5|33604.7|33614|33609.2|33605|33600.2|66
1681348200000|2023-04-13 01:10:00|33609|33604.2|33605.5|33600.7|33612|33607.2|33603|33598.2|54
1681348500000|2023-04-13 01:15:00|33605|33600.2|33604.5|33599.7|33606|33601.2|33599.5|33594.7|117
1681348800000|2023-04-13 01:20:00|33605|33600.2|33608|33603.2|33608.5|33603.7|33602|33597.2|56
1681349100000|2023-04-13 01:25:00|33608.5|33603.7|33607|33602.2|33610.5|33605.7|33605.5|33600.7|80
1681349400000|2023-04-13 01:30:00|33607.5|33602.7|33611.5|33606.7|33614|33609.2|33604|33599.2|116
1681349700000|2023-04-13 01:35:00|33611|33606.2|33619.5|33614.7|33622.5|33617.7|33605|33600.2|169
1681350000000|2023-04-13 01:40:00|33620|33615.2|33625.5|33620.7|33628|33623.2|33617.5|33612.7|131
1681350300000|2023-04-13 01:45:00|33625|33620.2|33622.5|33617.7|33626.5|33621.7|33620.5|33615.7|80
1681350600000|2023-04-13 01:50:00|33622|33617.2|33625.5|33620.7|33626.5|33621.7|33621|33616.2|58
1681350900000|2023-04-13 01:55:00|33626|33621.2|33625.5|33620.7|33627|33622.2|33621|33616.2|90
1681351200000|2023-04-13 02:00:00|33626|33621.2|33624.5|33619.7|33626.5|33621.7|33622|33617.2|105
1681351500000|2023-04-13 02:05:00|33624|33619.2|33629|33624.2|33630|33625.2|33622|33617.2|134
1681351800000|2023-04-13 02:10:00|33629.5|33624.7|33631.5|33626.7|33632|33627.2|33626|33621.2|150
1681352100000|2023-04-13 02:15:00|33631|33626.2|33632|33627.2|33632|33627.2|33628|33623.2|60
1681352400000|2023-04-13 02:20:00|33631.5|33626.7|33637|33632.2|33637|33632.2|33630|33625.2|130
1681352700000|2023-04-13 02:25:00|33636.5|33631.7|33638|33633.2|33640|33635.2|33635|33630.2|117
1681353000000|2023-04-13 02:30:00|33639|33634.2|33633|33628.2|33640|33635.2|33633|33628.2|117
1681353300000|2023-04-13 02:35:00|33633.5|33628.7|33639|33634.2|33641.5|33636.7|33632.5|33627.7|103
1681353600000|2023-04-13 02:40:00|33639.5|33634.7|33638|33633.2|33640.5|33635.7|33636|33631.2|64
1681353900000|2023-04-13 02:45:00|33638.5|33633.7|33639.5|33634.7|33642|33637.2|33637|33632.2|67
1681354200000|2023-04-13 02:50:00|33640|33635.2|33634|33629.2|33640|33635.2|33631|33626.2|65
1681354500000|2023-04-13 02:55:00|33634.5|33629.7|33633|33628.2|33636.5|33631.7|33632|33627.2|33
1681354800000|2023-04-13 03:00:00|33632.5|33627.7|33638|33633.2|33640|33635.2|33632.5|33627.7|66
1681355100000|2023-04-13 03:05:00|33637.5|33632.7|33638|33633.2|33639.5|33634.7|33635|33630.2|91
1681355400000|2023-04-13 03:10:00|33638.5|33633.7|33646.5|33641.7|33648|33643.2|33638|33633.2|169
1681355700000|2023-04-13 03:15:00|33646|33641.2|33637.5|33632.7|33647.5|33642.7|33637|33632.2|135
1681356000000|2023-04-13 03:20:00|33637|33632.2|33644|33639.2|33644.5|33639.7|33637|33632.2|39
1681356300000|2023-04-13 03:25:00|33644.5|33639.7|33641.5|33636.7|33647|33642.2|33640.5|33635.7|57
1681356600000|2023-04-13 03:30:00|33642|33637.2|33642.5|33637.7|33644|33639.2|33640|33635.2|39
1681356900000|2023-04-13 03:35:00|33643|33638.2|33642|33637.2|33644|33639.2|33641|33636.2|17
1681357200000|2023-04-13 03:40:00|33642.5|33637.7|33640.5|33635.7|33644|33639.2|33639|33634.2|90
1681357500000|2023-04-13 03:45:00|33641|33636.2|33638.5|33633.7|33642|33637.2|33638.5|33633.7|29
1681357800000|2023-04-13 03:50:00|33638|33633.2|33641.5|33636.7|33641.5|33636.7|33637|33632.2|81
1681358100000|2023-04-13 03:55:00|33641|33636.2|33638|33633.2|33643|33638.2|33637.5|33632.7|82
1681358400000|2023-04-13 04:00:00|33638.5|33633.7|33639.5|33634.7|33642.5|33637.7|33638|33633.2|97
1681358700000|2023-04-13 04:05:00|33639|33634.2|33641.5|33636.7|33643|33638.2|33636|33631.2|75
1681359000000|2023-04-13 04:10:00|33642|33637.2|33644|33639.2|33648|33643.2|33641|33636.2|95
1681359300000|2023-04-13 04:15:00|33643.5|33638.7|33644|33639.2|33645|33640.2|33643|33638.2|22
1681359600000|2023-04-13 04:20:00|33643.5|33638.7|33643|33638.2|33643.5|33638.7|33640.5|33635.7|38
1681359900000|2023-04-13 04:25:00|33642.5|33637.7|33642|33637.2|33644|33639.2|33641|33636.2|43
1681360200000|2023-04-13 04:30:00|33642.5|33637.7|33648|33643.2|33652|33647.2|33641.5|33636.7|138
1681360500000|2023-04-13 04:35:00|33647.5|33642.7|33645|33640.2|33648.5|33643.7|33643.5|33638.7|78
1681360800000|2023-04-13 04:40:00|33644.5|33639.7|33645.5|33640.7|33647|33642.2|33642.5|33637.7|93
1681361100000|2023-04-13 04:45:00|33646|33641.2|33648|33643.2|33650.5|33645.7|33643.5|33638.7|113
1681361400000|2023-04-13 04:50:00|33647.5|33642.7|33649|33644.2|33650|33645.2|33645|33640.2|81
1681361700000|2023-04-13 04:55:00|33648.5|33643.7|33653.5|33648.7|33654|33649.2|33647|33642.2|83
1681362000000|2023-04-13 05:00:00|33653|33648.2|33654|33649.2|33656.5|33651.7|33650.5|33645.7|131
1681362300000|2023-04-13 05:05:00|33653.5|33648.7|33654.5|33649.7|33657|33652.2|33651.5|33646.7|98
1681362600000|2023-04-13 05:10:00|33655|33650.2|33653.5|33648.7|33660.5|33655.7|33653|33648.2|103
1681362900000|2023-04-13 05:15:00|33654|33649.2|33650.5|33645.7|33656|33651.2|33649.5|33644.7|47
1681363200000|2023-04-13 05:20:00|33651|33646.2|33652.5|33647.7|33656.5|33651.7|33650.5|33645.7|56
1681363500000|2023-04-13 05:25:00|33653|33648.2|33649.5|33644.7|33653|33648.2|33647.5|33642.7|92
1681363800000|2023-04-13 05:30:00|33649|33644.2|33647.5|33642.7|33650.5|33645.7|33644.5|33639.7|73
1681364100000|2023-04-13 05:35:00|33647|33642.2|33641.5|33636.7|33647.5|33642.7|33640|33635.2|78
1681364400000|2023-04-13 05:40:00|33641|33636.2|33644|33639.2|33646.5|33641.7|33640|33635.2|56
1681364700000|2023-04-13 05:45:00|33643.5|33638.7|33644|33639.2|33647|33642.2|33643|33638.2|150
1681365000000|2023-04-13 05:50:00|33644.5|33639.7|33645|33640.2|33646|33641.2|33638|33633.2|89
1681365300000|2023-04-13 05:55:00|33644.5|33639.7|33649|33644.2|33649|33644.2|33644|33639.2|76
1681365600000|2023-04-13 06:00:00|33648.4|33644.8|33654.9|33651.3|33662.4|33658.8|33641.9|33638.3|350
1681365900000|2023-04-13 06:05:00|33654.4|33650.8|33658.4|33654.8|33661.4|33657.8|33650.9|33647.3|182
1681366200000|2023-04-13 06:10:00|33657.9|33654.3|33662.4|33658.8|33665.9|33662.3|33654.9|33651.3|145
1681366500000|2023-04-13 06:15:00|33662.9|33659.3|33666.9|33663.3|33670.4|33666.8|33662.4|33658.8|263
1681366800000|2023-04-13 06:20:00|33666.4|33662.8|33657.4|33653.8|33667.9|33664.3|33655.9|33652.3|76
1681367100000|2023-04-13 06:25:00|33656.9|33653.3|33663.4|33659.8|33664.9|33661.3|33656.4|33652.8|43
1681367400000|2023-04-13 06:30:00|33664.9|33661.3|33659.9|33656.3|33670.9|33667.3|33658.9|33655.3|167
1681367700000|2023-04-13 06:35:00|33659.4|33655.8|33660.9|33657.3|33663.9|33660.3|33658.9|33655.3|62
1681368000000|2023-04-13 06:40:00|33661.4|33657.8|33659.9|33656.3|33666.4|33662.8|33656.4|33652.8|136
1681368300000|2023-04-13 06:45:00|33660.4|33656.8|33671.4|33667.8|33673.4|33669.8|33660.4|33656.8|337
1681368600000|2023-04-13 06:50:00|33670.9|33667.3|33673.4|33669.8|33678.4|33674.8|33668.9|33665.3|311
1681368900000|2023-04-13 06:55:00|33674.4|33670.8|33676.4|33672.8|33677.9|33674.3|33668.9|33665.3|189
1681369200000|2023-04-13 07:00:00|33676.9|33673.3|33667.9|33664.3|33678.9|33675.3|33661.4|33657.8|597
1681369500000|2023-04-13 07:05:00|33668.9|33665.3|33679.9|33676.3|33682.4|33678.8|33663.9|33660.3|239
1681369800000|2023-04-13 07:10:00|33680.4|33676.8|33685.9|33682.3|33685.9|33682.3|33670.4|33666.8|183
1681370100000|2023-04-13 07:15:00|33685.4|33681.8|33689.9|33686.3|33693.4|33689.8|33675.9|33672.3|232
1681370400000|2023-04-13 07:20:00|33689.4|33685.8|33684.9|33681.3|33693.4|33689.8|33677.4|33673.8|161
1681370700000|2023-04-13 07:25:00|33684.4|33680.8|33697.9|33694.3|33701.9|33698.3|33683.9|33680.3|349
1681371000000|2023-04-13 07:30:00|33697.4|33693.8|33703.9|33700.3|33710.4|33706.8|33696.9|33693.3|270
1681371300000|2023-04-13 07:35:00|33704.4|33700.8|33696.9|33693.3|33709.9|33706.3|33694.4|33690.8|172
1681371600000|2023-04-13 07:40:00|33696.4|33692.8|33688.9|33685.3|33702.4|33698.8|33686.4|33682.8|178
1681371900000|2023-04-13 07:45:00|33688.4|33684.8|33693.9|33690.3|33702.4|33698.8|33688.4|33684.8|161
1681372200000|2023-04-13 07:50:00|33693.4|33689.8|33680.9|33677.3|33694.9|33691.3|33680.4|33676.8|196
1681372500000|2023-04-13 07:55:00|33681.4|33677.8|33682.9|33679.3|33688.9|33685.3|33680.9|33677.3|221
1681372800000|2023-04-13 08:00:00|33682.4|33678.8|33710.9|33707.3|33714.9|33711.3|33680.9|33677.3|427
1681373100000|2023-04-13 08:05:00|33710.4|33706.8|33695.4|33691.8|33715.4|33711.8|33694.9|33691.3|235
1681373400000|2023-04-13 08:10:00|33694.9|33691.3|33681.9|33678.3|33698.4|33694.8|33678.9|33675.3|153
1681373700000|2023-04-13 08:15:00|33682.4|33678.8|33675.9|33672.3|33683.9|33680.3|33670.4|33666.8|317
1681374000000|2023-04-13 08:20:00|33676.4|33672.8|33673.9|33670.3|33679.9|33676.3|33669.4|33665.8|201
1681374300000|2023-04-13 08:25:00|33674.4|33670.8|33673.4|33669.8|33681.4|33677.8|33668.4|33664.8|165
1681374600000|2023-04-13 08:30:00|33672.9|33669.3|33673.9|33670.3|33680.4|33676.8|33670.4|33666.8|156
1681374900000|2023-04-13 08:35:00|33673.4|33669.8|33679.9|33676.3|33684.9|33681.3|33667.9|33664.3|255
1681375200000|2023-04-13 08:40:00|33677.9|33674.3|33671.9|33668.3|33682.4|33678.8|33667.9|33664.3|218
1681375500000|2023-04-13 08:45:00|33672.4|33668.8|33669.4|33665.8|33677.4|33673.8|33668.4|33664.8|193
1681375800000|2023-04-13 08:50:00|33668.9|33665.3|33677.9|33674.3|33680.4|33676.8|33668.9|33665.3|126
1681376100000|2023-04-13 08:55:00|33677.4|33673.8|33665.9|33662.3|33677.9|33674.3|33659.9|33656.3|314
1681376400000|2023-04-13 09:00:00|33666.4|33662.8|33656.9|33653.3|33667.9|33664.3|33654.9|33651.3|139
1681376700000|2023-04-13 09:05:00|33657.4|33653.8|33661.4|33657.8|33663.4|33659.8|33652.9|33649.3|111
1681377000000|2023-04-13 09:10:00|33661.9|33658.3|33673.9|33670.3|33674.9|33671.3|33661.9|33658.3|257
1681377300000|2023-04-13 09:15:00|33673.4|33669.8|33674.4|33670.8|33677.9|33674.3|33669.9|33666.3|400
1681377600000|2023-04-13 09:20:00|33674.9|33671.3|33684.9|33681.3|33688.9|33685.3|33673.4|33669.8|487
1681377900000|2023-04-13 09:25:00|33684.4|33680.8|33690.4|33686.8|33693.9|33690.3|33684.4|33680.8|223
1681378200000|2023-04-13 09:30:00|33690.9|33687.3|33683.9|33680.3|33694.9|33691.3|33682.4|33678.8|265
1681378500000|2023-04-13 09:35:00|33683.4|33679.8|33678.9|33675.3|33692.4|33688.8|33678.9|33675.3|151
1681378800000|2023-04-13 09:40:00|33678.4|33674.8|33672.9|33669.3|33681.9|33678.3|33668.4|33664.8|216
1681379100000|2023-04-13 09:45:00|33673.4|33669.8|33670.9|33667.3|33675.4|33671.8|33668.4|33664.8|116
1681379400000|2023-04-13 09:50:00|33670.4|33666.8|33674.4|33670.8|33675.4|33671.8|33668.4|33664.8|95
1681379700000|2023-04-13 09:55:00|33674.9|33671.3|33679.9|33676.3|33684.4|33680.8|33674.4|33670.8|167
1681380000000|2023-04-13 10:00:00|33679.4|33675.8|33672.4|33668.8|33681.4|33677.8|33670.9|33667.3|94
1681380300000|2023-04-13 10:05:00|33672.9|33669.3|33667.9|33664.3|33676.9|33673.3|33667.4|33663.8|143
1681380600000|2023-04-13 10:10:00|33667.4|33663.8|33652.9|33649.3|33667.4|33663.8|33651.4|33647.8|280
1681380900000|2023-04-13 10:15:00|33652.4|33648.8|33639.4|33635.8|33653.4|33649.8|33636.4|33632.8|311
1681381200000|2023-04-13 10:20:00|33638.9|33635.3|33632.9|33629.3|33641.4|33637.8|33631.4|33627.8|276
1681381500000|2023-04-13 10:25:00|33632.4|33628.8|33637.9|33634.3|33642.9|33639.3|33627.9|33624.3|371
1681381800000|2023-04-13 10:30:00|33637.4|33633.8|33639.9|33636.3|33647.4|33643.8|33637.4|33633.8|148
1681382100000|2023-04-13 10:35:00|33639.4|33635.8|33643.9|33640.3|33645.4|33641.8|33629.9|33626.3|169
1681382400000|2023-04-13 10:40:00|33644.4|33640.8|33639.9|33636.3|33646.4|33642.8|33639.9|33636.3|115
1681382700000|2023-04-13 10:45:00|33640.4|33636.8|33647.4|33643.8|33647.4|33643.8|33639.4|33635.8|186
1681383000000|2023-04-13 10:50:00|33646.9|33643.3|33642.9|33639.3|33649.9|33646.3|33639.9|33636.3|204
1681383300000|2023-04-13 10:55:00|33643.4|33639.8|33650.4|33646.8|33655.4|33651.8|33639.4|33635.8|205
1681383600000|2023-04-13 11:00:00|33651.4|33647.8|33651.9|33648.3|33654.4|33650.8|33647.9|33644.3|174
1681383900000|2023-04-13 11:05:00|33652.4|33648.8|33645.4|33641.8|33653.4|33649.8|33643.4|33639.8|181
1681384200000|2023-04-13 11:10:00|33645.9|33642.3|33657.9|33654.3|33658.4|33654.8|33644.4|33640.8|321
1681384500000|2023-04-13 11:15:00|33658.4|33654.8|33659.4|33655.8|33663.4|33659.8|33656.4|33652.8|240
1681384800000|2023-04-13 11:20:00|33659.9|33656.3|33649.4|33645.8|33660.4|33656.8|33647.9|33644.3|183
1681385100000|2023-04-13 11:25:00|33648.9|33645.3|33645.9|33642.3|33657.9|33654.3|33644.4|33640.8|161
1681385400000|2023-04-13 11:30:00|33645.4|33641.8|33659.4|33655.8|33664.4|33660.8|33645.4|33641.8|216
1681385700000|2023-04-13 11:35:00|33659.9|33656.3|33648.9|33645.3|33660.4|33656.8|33647.9|33644.3|152
1681386000000|2023-04-13 11:40:00|33649.4|33645.8|33648.9|33645.3|33652.4|33648.8|33643.4|33639.8|246
1681386300000|2023-04-13 11:45:00|33648.4|33644.8|33651.4|33647.8|33653.4|33649.8|33642.9|33639.3|146
1681386600000|2023-04-13 11:50:00|33650.9|33647.3|33653.4|33649.8|33660.4|33656.8|33649.4|33645.8|153
1681386900000|2023-04-13 11:55:00|33652.9|33649.3|33632.9|33629.3|33652.9|33649.3|33626.9|33623.3|402
1681387200000|2023-04-13 12:00:00|33633.4|33629.8|33635.9|33632.3|33636.4|33632.8|33627.4|33623.8|369
1681387500000|2023-04-13 12:05:00|33635.4|33631.8|33648.9|33645.3|33650.9|33647.3|33633.4|33629.8|250
1681387800000|2023-04-13 12:10:00|33651.4|33647.8|33643.9|33640.3|33652.9|33649.3|33642.9|33639.3|166
1681388100000|2023-04-13 12:15:00|33643.4|33639.8|33651.9|33648.3|33654.4|33650.8|33640.4|33636.8|160
1681388400000|2023-04-13 12:20:00|33652.4|33648.8|33657.9|33654.3|33658.4|33654.8|33651.4|33647.8|139
1681388700000|2023-04-13 12:25:00|33658.4|33654.8|33657.9|33654.3|33658.9|33655.3|33651.4|33647.8|366
1681389000000|2023-04-13 12:30:00|33658.4|33654.8|33696.9|33693.3|33734.4|33730.8|33618.9|33615.3|2699
1681389300000|2023-04-13 12:35:00|33696.4|33692.8|33676.9|33673.3|33702.9|33699.3|33670.4|33666.8|944
1681389600000|2023-04-13 12:40:00|33674.9|33671.3|33693.9|33690.3|33698.9|33695.3|33672.9|33669.3|597
1681389900000|2023-04-13 12:45:00|33694.4|33690.8|33722.4|33718.8|33736.9|33733.3|33694.4|33690.8|1041
1681390200000|2023-04-13 12:50:00|33722.9|33719.3|33725.9|33722.3|33727.9|33724.3|33701.4|33697.8|653
1681390500000|2023-04-13 12:55:00|33726.4|33722.8|33718.9|33715.3|33730.4|33726.8|33707.9|33704.3|415
1681390800000|2023-04-13 13:00:00|33719.4|33715.8|33721.9|33718.3|33731.9|33728.3|33708.9|33705.3|470
1681391100000|2023-04-13 13:05:00|33722.4|33718.8|33722.9|33719.3|33731.9|33728.3|33714.4|33710.8|283
1681391400000|2023-04-13 13:10:00|33722.4|33718.8|33706.4|33702.8|33722.4|33718.8|33698.4|33694.8|402
1681391700000|2023-04-13 13:15:00|33705.9|33702.3|33701.9|33698.3|33709.9|33706.3|33697.4|33693.8|574
1681392000000|2023-04-13 13:20:00|33702.4|33698.8|33702.9|33699.3|33711.4|33707.8|33701.4|33697.8|365
1681392300000|2023-04-13 13:25:00|33703.4|33699.8|33682.9|33679.3|33704.4|33700.8|33678.9|33675.3|1036
1681392600000|2023-04-13 13:30:00|33682.3|33679.9|33659.3|33656.9|33701.8|33699.4|33658.8|33656.4|4674
1681392900000|2023-04-13 13:35:00|33659.8|33657.4|33607.8|33605.4|33666.8|33664.4|33585.8|33583.4|4241
1681393200000|2023-04-13 13:40:00|33608.8|33606.4|33646.8|33644.4|33664.8|33662.4|33608.3|33605.9|3234
1681393500000|2023-04-13 13:45:00|33645.8|33643.4|33653.8|33651.4|33663.8|33661.4|33631.3|33628.9|1749
1681393800000|2023-04-13 13:50:00|33652.8|33650.4|33624.8|33622.4|33661.3|33658.9|33615.3|33612.9|1811
1681394100000|2023-04-13 13:55:00|33625.3|33622.9|33635.8|33633.4|33644.3|33641.9|33613.8|33611.4|1706
1681394400000|2023-04-13 14:00:00|33636.8|33634.4|33647.3|33644.9|33658.3|33655.9|33628.8|33626.4|1432
1681394700000|2023-04-13 14:05:00|33647.8|33645.4|33674.3|33671.9|33688.3|33685.9|33647.8|33645.4|1964
1681395000000|2023-04-13 14:10:00|33674.8|33672.4|33724.8|33722.4|33728.8|33726.4|33662.3|33659.9|2545
1681395300000|2023-04-13 14:15:00|33724.3|33721.9|33769.3|33766.9|33772.8|33770.4|33724.3|33721.9|3589
1681395600000|2023-04-13 14:20:00|33768.6|33766.2|33769.6|33767.2|33781.1|33778.7|33744.1|33741.7|2177
1681395900000|2023-04-13 14:25:00|33769.1|33766.7|33773.6|33771.2|33786.1|33783.7|33763.6|33761.2|1385
1681396200000|2023-04-13 14:30:00|33775.1|33772.7|33779.1|33776.7|33784.6|33782.2|33739.6|33737.2|2891
1681396500000|2023-04-13 14:35:00|33780.6|33778.2|33764.1|33761.7|33783.1|33780.7|33762.1|33759.7|1109
1681396800000|2023-04-13 14:40:00|33763.6|33761.2|33751.1|33748.7|33767.1|33764.7|33740.1|33737.7|1574
1681397100000|2023-04-13 14:45:00|33751.6|33749.2|33743.1|33740.7|33754.1|33751.7|33734.1|33731.7|1086
1681397400000|2023-04-13 14:50:00|33742.6|33740.2|33780.1|33777.7|33794.1|33791.7|33742.6|33740.2|1626
1681397700000|2023-04-13 14:55:00|33780.6|33778.2|33760.1|33757.7|33787.6|33785.2|33757.1|33754.7|1300
1681398000000|2023-04-13 15:00:00|33760.6|33758.2|33788.1|33785.7|33800.1|33797.7|33760.6|33758.2|1289
1681398300000|2023-04-13 15:05:00|33788.6|33786.2|33793.1|33790.7|33798.1|33795.7|33780.1|33777.7|1017
1681398600000|2023-04-13 15:10:00|33793.6|33791.2|33795.1|33792.7|33802.1|33799.7|33784.1|33781.7|969
1681398900000|2023-04-13 15:15:00|33795.6|33793.2|33798.1|33795.7|33798.1|33795.7|33783.6|33781.2|807
1681399200000|2023-04-13 15:20:00|33797.6|33795.2|33815.1|33812.7|33819.1|33816.7|33793.1|33790.7|1257
1681399500000|2023-04-13 15:25:00|33814.1|33811.7|33817.1|33814.7|33819.1|33816.7|33802.6|33800.2|841
1681399800000|2023-04-13 15:30:00|33818.1|33815.7|33804.1|33801.7|33819.6|33817.2|33803.1|33800.7|793
1681400100000|2023-04-13 15:35:00|33803.6|33801.2|33818.1|33815.7|33826.1|33823.7|33802.1|33799.7|873
1681400400000|2023-04-13 15:40:00|33817.2|33814.8|33811.7|33809.3|33830.2|33827.8|33808.7|33806.3|1161
1681400700000|2023-04-13 15:45:00|33811.2|33808.8|33807.7|33805.3|33820.2|33817.8|33803.7|33801.3|737
1681401000000|2023-04-13 15:50:00|33807.2|33804.8|33793.2|33790.8|33808.2|33805.8|33786.2|33783.8|1284
1681401300000|2023-04-13 15:55:00|33792.2|33789.8|33820.2|33817.8|33830.2|33827.8|33783.2|33780.8|1139
1681401600000|2023-04-13 16:00:00|33819.7|33817.3|33829.2|33826.8|33838.2|33835.8|33819.7|33817.3|1146
1681401900000|2023-04-13 16:05:00|33830.2|33827.8|33831.2|33828.8|33858.7|33856.3|33828.2|33825.8|1766
1681402200000|2023-04-13 16:10:00|33830.7|33828.3|33835.2|33832.8|33846.7|33844.3|33827.2|33824.8|877
1681402500000|2023-04-13 16:15:00|33835.7|33833.3|33858.2|33855.8|33864.2|33861.8|33833.2|33830.8|997
1681402800000|2023-04-13 16:20:00|33857.7|33855.3|33862.2|33859.8|33868.2|33865.8|33856.2|33853.8|821
1681403100000|2023-04-13 16:25:00|33863.2|33860.8|33859.2|33856.8|33863.2|33860.8|33851.7|33849.3|643
1681403400000|2023-04-13 16:30:00|33858.2|33855.8|33859.2|33856.8|33865.7|33863.3|33854.2|33851.8|675
1681403700000|2023-04-13 16:35:00|33860.2|33857.8|33851.2|33848.8|33862.2|33859.8|33843.2|33840.8|676
1681404000000|2023-04-13 16:40:00|33850.7|33848.3|33850.2|33847.8|33856.2|33853.8|33838.2|33835.8|683
1681404300000|2023-04-13 16:45:00|33850.7|33848.3|33863.2|33860.8|33867.2|33864.8|33849.2|33846.8|594
1681404600000|2023-04-13 16:50:00|33863.7|33861.3|33870.2|33867.8|33874.2|33871.8|33860.2|33857.8|847
1681404900000|2023-04-13 16:55:00|33869.7|33867.3|33880.2|33877.8|33885.7|33883.3|33866.2|33863.8|716
1681405200000|2023-04-13 17:00:00|33881.2|33878.8|33884.2|33881.8|33889.2|33886.8|33859.2|33856.8|1205
1681405500000|2023-04-13 17:05:00|33884.7|33882.3|33897.2|33894.8|33899.7|33897.3|33881.2|33878.8|881
1681405800000|2023-04-13 17:10:00|33897.7|33895.3|33929.2|33926.8|33939.7|33937.3|33897.2|33894.8|1890
1681406100000|2023-04-13 17:15:00|33929.7|33927.3|33935.2|33932.8|33947.7|33945.3|33926.7|33924.3|1065
1681406400000|2023-04-13 17:20:00|33936.2|33933.8|33932.2|33929.8|33940.7|33938.3|33921.2|33918.8|993
1681406700000|2023-04-13 17:25:00|33933.2|33930.8|33920.2|33917.8|33937.7|33935.3|33918.7|33916.3|677
1681407000000|2023-04-13 17:30:00|33919.7|33917.3|33917.2|33914.8|33924.7|33922.3|33911.2|33908.8|856
1681407300000|2023-04-13 17:35:00|33915.2|33912.8|33927.2|33924.8|33931.2|33928.8|33910.2|33907.8|679
1681407600000|2023-04-13 17:40:00|33928.2|33925.8|33947.2|33944.8|33955.2|33952.8|33925.7|33923.3|1398
1681407900000|2023-04-13 17:45:00|33947.7|33945.3|33956.2|33953.8|33962.2|33959.8|33947.2|33944.8|961
1681408200000|2023-04-13 17:50:00|33956.7|33954.3|33964.2|33961.8|33971.2|33968.8|33951.2|33948.8|1178
1681408500000|2023-04-13 17:55:00|33964.7|33962.3|33962.2|33959.8|33969.7|33967.3|33958.2|33955.8|731
1681408800000|2023-04-13 18:00:00|33961.7|33959.3|33970.7|33968.3|33977.7|33975.3|33952.2|33949.8|1096
1681409100000|2023-04-13 18:05:00|33970.2|33967.8|33984.2|33981.8|33987.2|33984.8|33970.2|33967.8|869
1681409400000|2023-04-13 18:10:00|33983.7|33981.3|33991.2|33988.8|33996.7|33994.3|33982.2|33979.8|1032
1681409700000|2023-04-13 18:15:00|33992.7|33990.3|34004.2|34001.8|34014.2|34011.8|33992.7|33990.3|1380
1681410000000|2023-04-13 18:20:00|34003.2|34000.8|33998.2|33995.8|34010.2|34007.8|33991.2|33988.8|985
1681410300000|2023-04-13 18:25:00|33999.2|33996.8|33996.7|33994.3|34001.2|33998.8|33990.2|33987.8|669
1681410600000|2023-04-13 18:30:00|33997.2|33994.8|33992.2|33989.8|34004.2|34001.8|33989.7|33987.3|735
1681410900000|2023-04-13 18:35:00|33992.7|33990.3|34000.2|33997.8|34008.2|34005.8|33980.7|33978.3|1101
1681411200000|2023-04-13 18:40:00|34000.7|33998.3|34019.7|34017.3|34021.7|34019.3|33994.7|33992.3|987
1681411500000|2023-04-13 18:45:00|34019.2|34016.8|34018.2|34015.8|34022.7|34020.3|34011.2|34008.8|694
1681411800000|2023-04-13 18:50:00|34018.7|34016.3|34033.2|34030.8|34033.2|34030.8|34010.2|34007.8|883
1681412100000|2023-04-13 18:55:00|34033.7|34031.3|34046.2|34043.8|34054.2|34051.8|34029.7|34027.3|1669
1681412400000|2023-04-13 19:00:00|34046.7|34044.3|34042.7|34040.3|34056.2|34053.8|34039.2|34036.8|1035
1681412700000|2023-04-13 19:05:00|34042.2|34039.8|34036.7|34034.3|34046.2|34043.8|34021.2|34018.8|1010
1681413000000|2023-04-13 19:10:00|34037.2|34034.8|34023.2|34020.8|34042.7|34040.3|34022.2|34019.8|657
1681413300000|2023-04-13 19:15:00|34022.2|34019.8|34032.2|34029.8|34039.2|34036.8|34014.2|34011.8|826
1681413600000|2023-04-13 19:20:00|34031.7|34029.3|34030.2|34027.8|34053.2|34050.8|34024.2|34021.8|1356
1681413900000|2023-04-13 19:25:00|34031.2|34028.8|34041.2|34038.8|34044.2|34041.8|34024.2|34021.8|583
1681414200000|2023-04-13 19:30:00|34041.7|34039.3|34017.2|34014.8|34042.2|34039.8|34011.7|34009.3|1014
1681414500000|2023-04-13 19:35:00|34016.7|34014.3|34018.7|34016.3|34026.2|34023.8|34010.2|34007.8|898
1681414800000|2023-04-13 19:40:00|34018|34015.6|34037.5|34035.1|34045.5|34043.1|34017.5|34015.1|1079
1681415100000|2023-04-13 19:45:00|34037|34034.6|34014|34011.6|34049.5|34047.1|34004|34001.6|1806
1681415400000|2023-04-13 19:50:00|34014.5|34012.1|34013.5|34011.1|34023.5|34021.1|34002.5|34000.1|1651
1681415700000|2023-04-13 19:55:00|34013|34010.6|34032|34029.6|34034|34031.6|34005.5|34003.1|3503
1681416000000|2023-04-13 20:00:00|34031.5|34029.1|34033.7|34028.9|34034.2|34029.4|34021.7|34016.9|1237
1681416300000|2023-04-13 20:05:00|34034.2|34029.4|34028.7|34023.9|34038.2|34033.4|34028.2|34023.4|423
1681416600000|2023-04-13 20:10:00|34028.2|34023.4|34027.2|34022.4|34032.7|34027.9|34026.2|34021.4|425
1681416900000|2023-04-13 20:15:00|34026.7|34021.9|34027.2|34022.4|34030.2|34025.4|34024.2|34019.4|147
1681417200000|2023-04-13 20:20:00|34026.7|34021.9|34025.2|34020.4|34028.2|34023.4|34024.7|34019.9|127
1681417500000|2023-04-13 20:25:00|34024.7|34019.9|34030.2|34025.4|34030.2|34025.4|34024.2|34019.4|101
1681417800000|2023-04-13 20:30:00|34029.7|34024.9|34026.7|34021.9|34030.2|34025.4|34025.7|34020.9|144
1681418100000|2023-04-13 20:35:00|34026.2|34021.4|34031.2|34026.4|34033.2|34028.4|34026.2|34021.4|107
1681418400000|2023-04-13 20:40:00|34030.7|34025.9|34018.2|34013.4|34031.2|34026.4|34017.7|34012.9|196
1681418700000|2023-04-13 20:45:00|34017.7|34012.9|34019.2|34014.4|34022.7|34017.9|34015.2|34010.4|140
1681419000000|2023-04-13 20:50:00|34018.7|34013.9|34009.2|34004.4|34020.7|34015.9|34009.2|34004.4|245
1681419300000|2023-04-13 20:55:00|34009.7|34004.9|34015.5|34005.7|34015.5|34009.9|34005.2|34000.4|196
1681419600000|2023-04-13 21:00:00|34016.4|34006.6|34021.9|34012.1|34027.1|34017.3|34016.4|34006.6|0
1681419900000|2023-04-13 21:05:00|34024.1|34014.3|34025.1|34015.3|34025.2|34015.4|34023|34013.2|0
1681420200000|2023-04-13 21:10:00|34025.2|34015.4|34025.9|34016.1|34027.6|34017.8|34023.9|34014.1|0
1681420500000|2023-04-13 21:15:00|34026.2|34016.4|34032.9|34023.1|34033.8|34024|34026.2|34016.4|0
1681420800000|2023-04-13 21:20:00|34033|34023.2|34031.5|34021.7|34033|34023.2|34029.9|34020.1|0
1681421100000|2023-04-13 21:25:00|34031.3|34021.5|34026.7|34016.9|34032.8|34023|34026.5|34016.7|0
1681421400000|2023-04-13 21:30:00|34024.4|34014.6|34011|34001.2|34026.8|34017|34011|34001.2|0
1681421700000|2023-04-13 21:35:00|34009.4|33999.6|34002.7|33992.9|34009.4|33999.6|34001.9|33992.1|0
1681422000000|2023-04-13 21:40:00|34003.3|33993.5|34000.6|33990.8|34006|33996.2|34000.6|33990.8|0
1681422300000|2023-04-13 21:45:00|34000.7|33990.9|33990.8|33981|34000.7|33990.9|33990.8|33981|0
1681422600000|2023-04-13 21:50:00|33991.7|33981.9|33985.8|33976|33992.9|33983.1|33983.4|33973.6|0
1681422900000|2023-04-13 21:55:00|33986.2|33976.4|33997.2|33987.4|33997.2|33987.4|33985.8|33976|0
1681423200000|2023-04-13 22:00:00|33964.2|33959.4|33970.2|33965.4|33974.7|33969.9|33950.2|33945.4|713
1681423500000|2023-04-13 22:05:00|33970.7|33965.9|33975.2|33970.4|33977.2|33972.4|33970.2|33965.4|171
1681423800000|2023-04-13 22:10:00|33975.7|33970.9|33981.2|33976.4|33981.2|33976.4|33975.7|33970.9|111
1681424100000|2023-04-13 22:15:00|33981.7|33976.9|33979.7|33974.9|33986.2|33981.4|33979.2|33974.4|249
1681424400000|2023-04-13 22:20:00|33979.2|33974.4|33982.7|33977.9|33985.7|33980.9|33979.2|33974.4|75
1681424700000|2023-04-13 22:25:00|33982.2|33977.4|33982.7|33977.9|33985.7|33980.9|33980.7|33975.9|84
1681425000000|2023-04-13 22:30:00|33982.2|33977.4|33978.2|33973.4|33983.7|33978.9|33977.2|33972.4|86
1681425300000|2023-04-13 22:35:00|33977.7|33972.9|33986.7|33981.9|33987.2|33982.4|33977.7|33972.9|121
1681425600000|2023-04-13 22:40:00|33987.2|33982.4|33986.2|33981.4|33987.7|33982.9|33982.2|33977.4|52
1681425900000|2023-04-13 22:45:00|33986.7|33981.9|33985.2|33980.4|33987.7|33982.9|33981.7|33976.9|46
1681426200000|2023-04-13 22:50:00|33985.7|33980.9|33985.2|33980.4|33989.7|33984.9|33983.2|33978.4|29
1681426500000|2023-04-13 22:55:00|33985.7|33980.9|33984.2|33979.4|33988.7|33983.9|33982.7|33977.9|28
1681426800000|2023-04-13 23:00:00|33983.7|33978.9|33987.2|33982.4|33989.2|33984.4|33983.2|33978.4|65
1681427100000|2023-04-13 23:05:00|33987.7|33982.9|33986.7|33981.9|33988.7|33983.9|33985.7|33980.9|36
1681427400000|2023-04-13 23:10:00|33986.2|33981.4|33983.7|33978.9|33988.7|33983.9|33983.7|33978.9|31
1681427700000|2023-04-13 23:15:00|33983.2|33978.4|33984.7|33979.9|33986.7|33981.9|33983.2|33978.4|37
1681428000000|2023-04-13 23:20:00|33985.2|33980.4|33981.7|33976.9|33986.2|33981.4|33981.2|33976.4|49
1681428300000|2023-04-13 23:25:00|33981.2|33976.4|33977.7|33972.9|33981.2|33976.4|33972.7|33967.9|108
1681428600000|2023-04-13 23:30:00|33978.2|33973.4|33976.2|33971.4|33979.2|33974.4|33974.7|33969.9|60
1681428900000|2023-04-13 23:35:00|33976.7|33971.9|33975.2|33970.4|33977.2|33972.4|33973.2|33968.4|82
1681429200000|2023-04-13 23:40:00|33974.7|33969.9|33972.2|33967.4|33976.7|33971.9|33966.2|33961.4|134
1681429500000|2023-04-13 23:45:00|33972.7|33967.9|33968.7|33963.9|33975.2|33970.4|33968.2|33963.4|97
1681429800000|2023-04-13 23:50:00|33968.2|33963.4|33973.7|33968.9|33973.7|33968.9|33967.2|33962.4|64
1681430100000|2023-04-13 23:55:00|33974.2|33969.4|33976.2|33971.4|33976.7|33971.9|33970.2|33965.4|69
1681430400000|2023-04-14 00:00:00|33978.2|33973.4|33979.2|33974.4|33980.2|33975.4|33970.2|33965.4|207
1681430700000|2023-04-14 00:05:00|33979.7|33974.9|33973.2|33968.4|33983.2|33978.4|33970.7|33965.9|140
1681431000000|2023-04-14 00:10:00|33972.7|33967.9|33976.2|33971.4|33977.2|33972.4|33967.7|33962.9|77
1681431300000|2023-04-14 00:15:00|33976.7|33971.9|33977.2|33972.4|33980.2|33975.4|33974.7|33969.9|114
1681431600000|2023-04-14 00:20:00|33976.7|33971.9|33979.7|33974.9|33982.7|33977.9|33976.2|33971.4|106
1681431900000|2023-04-14 00:25:00|33981.7|33976.9|33986.7|33981.9|33988.7|33983.9|33979.7|33974.9|188
1681432200000|2023-04-14 00:30:00|33985.7|33980.9|33992.7|33987.9|33993.7|33988.9|33984.7|33979.9|203
1681432500000|2023-04-14 00:35:00|33992.2|33987.4|33999.2|33994.4|34001.7|33996.9|33989.7|33984.9|86
1681432800000|2023-04-14 00:40:00|33998.7|33993.9|34002.7|33997.9|34006.2|34001.4|33997.7|33992.9|148
1681433100000|2023-04-14 00:45:00|34003.2|33998.4|33999.2|33994.4|34004.7|33999.9|33995.7|33990.9|110
1681433400000|2023-04-14 00:50:00|33999.7|33994.9|33998.2|33993.4|33999.7|33994.9|33995.2|33990.4|49
1681433700000|2023-04-14 00:55:00|33998.7|33993.9|33996.2|33991.4|34001.7|33996.9|33993.2|33988.4|87
1681434000000|2023-04-14 01:00:00|33995.7|33990.9|33995.7|33990.9|33998.7|33993.9|33992.7|33987.9|150
1681434300000|2023-04-14 01:05:00|33996.2|33991.4|33988.7|33983.9|33997.7|33992.9|33987.7|33982.9|74
1681434600000|2023-04-14 01:10:00|33989.2|33984.4|33988.2|33983.4|33991.2|33986.4|33983.7|33978.9|147
1681434900000|2023-04-14 01:15:00|33988.7|33983.9|33988.7|33983.9|33992.2|33987.4|33985.7|33980.9|96
1681435200000|2023-04-14 01:20:00|33988.2|33983.4|33987.7|33982.9|33992.7|33987.9|33987.7|33982.9|117
1681435500000|2023-04-14 01:25:00|33987.2|33982.4|33986.2|33981.4|33989.2|33984.4|33986.2|33981.4|81
1681435800000|2023-04-14 01:30:00|33986.7|33981.9|33989.2|33984.4|33989.7|33984.9|33985.7|33980.9|71
1681436100000|2023-04-14 01:35:00|33989.7|33984.9|33986.2|33981.4|33989.7|33984.9|33984.2|33979.4|109
1681436400000|2023-04-14 01:40:00|33985.7|33980.9|33973.7|33968.9|33986.7|33981.9|33973.7|33968.9|176
1681436700000|2023-04-14 01:45:00|33972.7|33967.9|33971.2|33966.4|33973.7|33968.9|33967.7|33962.9|114
1681437000000|2023-04-14 01:50:00|33970.7|33965.9|33973.7|33968.9|33976.7|33971.9|33969.7|33964.9|111
1681437300000|2023-04-14 01:55:00|33974.2|33969.4|33975.7|33970.9|33976.7|33971.9|33971.7|33966.9|81
1681437600000|2023-04-14 02:00:00|33976.2|33971.4|33982.2|33977.4|33983.2|33978.4|33973.7|33968.9|109
1681437900000|2023-04-14 02:05:00|33981.7|33976.9|33981.2|33976.4|33984.7|33979.9|33978.7|33973.9|86
1681438200000|2023-04-14 02:10:00|33980.7|33975.9|33979.2|33974.4|33981.7|33976.9|33976.2|33971.4|59
1681438500000|2023-04-14 02:15:00|33979.7|33974.9|33976.2|33971.4|33981.7|33976.9|33975.7|33970.9|62
1681438800000|2023-04-14 02:20:00|33975.7|33970.9|33972.7|33967.9|33976.7|33971.9|33972.2|33967.4|47
1681439100000|2023-04-14 02:25:00|33972.2|33967.4|33974.2|33969.4|33974.7|33969.9|33970.7|33965.9|71
1681439400000|2023-04-14 02:30:00|33973.7|33968.9|33979.2|33974.4|33982.2|33977.4|33973.7|33968.9|76
1681439700000|2023-04-14 02:35:00|33979.7|33974.9|33978.7|33973.9|33979.7|33974.9|33974.7|33969.9|73
1681440000000|2023-04-14 02:40:00|33978.2|33973.4|33977.7|33972.9|33979.7|33974.9|33976.7|33971.9|68
1681440300000|2023-04-14 02:45:00|33977.2|33972.4|33974.2|33969.4|33978.7|33973.9|33973.7|33968.9|54
1681440600000|2023-04-14 02:50:00|33973.7|33968.9|33970.2|33965.4|33976.2|33971.4|33968.7|33963.9|54
1681440900000|2023-04-14 02:55:00|33969.7|33964.9|33971.2|33966.4|33972.7|33967.9|33969.2|33964.4|32
1681441200000|2023-04-14 03:00:00|33970.7|33965.9|33972.7|33967.9|33973.7|33968.9|33969.7|33964.9|51
1681441500000|2023-04-14 03:05:00|33973.2|33968.4|33973.2|33968.4|33974.2|33969.4|33970.7|33965.9|66
1681441800000|2023-04-14 03:10:00|33972.7|33967.9|33974.7|33969.9|33975.7|33970.9|33970.7|33965.9|58
1681442100000|2023-04-14 03:15:00|33975.2|33970.4|33976.7|33971.9|33978.7|33973.9|33975.2|33970.4|45
1681442400000|2023-04-14 03:20:00|33976.2|33971.4|33978.2|33973.4|33978.7|33973.9|33973.7|33968.9|65
1681442700000|2023-04-14 03:25:00|33977.7|33972.9|33978.2|33973.4|33978.7|33973.9|33974.7|33969.9|26
1681443000000|2023-04-14 03:30:00|33977.7|33972.9|33986.7|33981.9|33987.2|33982.4|33976.7|33971.9|117
1681443300000|2023-04-14 03:35:00|33987.2|33982.4|33994.2|33989.4|33994.7|33989.9|33986.7|33981.9|90
1681443600000|2023-04-14 03:40:00|33993.7|33988.9|33991.7|33986.9|33993.7|33988.9|33989.7|33984.9|54
1681443900000|2023-04-14 03:45:00|33991.2|33986.4|33991.7|33986.9|33992.7|33987.9|33989.7|33984.9|31
1681444200000|2023-04-14 03:50:00|33992.2|33987.4|33988.2|33983.4|33992.7|33987.9|33987.7|33982.9|50
1681444500000|2023-04-14 03:55:00|33987.7|33982.9|33984.7|33979.9|33988.2|33983.4|33982.7|33977.9|55
1681444800000|2023-04-14 04:00:00|33984.2|33979.4|33979.2|33974.4|33985.7|33980.9|33978.7|33973.9|103
1681445100000|2023-04-14 04:05:00|33978.7|33973.9|33977.2|33972.4|33979.7|33974.9|33976.7|33971.9|31
1681445400000|2023-04-14 04:10:00|33976.7|33971.9|33981.7|33976.9|33983.7|33978.9|33976.7|33971.9|41
1681445700000|2023-04-14 04:15:00|33981.2|33976.4|33983.2|33978.4|33983.2|33978.4|33978.2|33973.4|41
1681446000000|2023-04-14 04:20:00|33982.7|33977.9|33981.2|33976.4|33985.7|33980.9|33979.7|33974.9|55
1681446300000|2023-04-14 04:25:00|33980.7|33975.9|33977.7|33972.9|33981.2|33976.4|33975.7|33970.9|54
1681446600000|2023-04-14 04:30:00|33978.2|33973.4|33975.7|33970.9|33979.2|33974.4|33975.7|33970.9|48
1681446900000|2023-04-14 04:35:00|33974.7|33969.9|33975.7|33970.9|33977.7|33972.9|33974.2|33969.4|51
1681447200000|2023-04-14 04:40:00|33976.2|33971.4|33975.2|33970.4|33976.2|33971.4|33973.7|33968.9|30
1681447500000|2023-04-14 04:45:00|33974.7|33969.9|33975.7|33970.9|33977.7|33972.9|33973.7|33968.9|52
1681447800000|2023-04-14 04:50:00|33976.2|33971.4|33979.2|33974.4|33981.7|33976.9|33976.2|33971.4|56
1681448100000|2023-04-14 04:55:00|33978.7|33973.9|33976.2|33971.4|33980.7|33975.9|33974.7|33969.9|43
1681448400000|2023-04-14 05:00:00|33975.7|33970.9|33975.2|33970.4|33977.2|33972.4|33973.7|33968.9|51
1681448700000|2023-04-14 05:05:00|33974.7|33969.9|33976.7|33971.9|33978.7|33973.9|33973.7|33968.9|51
1681449000000|2023-04-14 05:10:00|33975.7|33970.9|33980.2|33975.4|33981.2|33976.4|33975.7|33970.9|93
1681449300000|2023-04-14 05:15:00|33980.7|33975.9|33976.7|33971.9|33981.2|33976.4|33976.7|33971.9|95
1681449600000|2023-04-14 05:20:00|33977.2|33972.4|33975.7|33970.9|33978.7|33973.9|33975.2|33970.4|90
1681449900000|2023-04-14 05:25:00|33975.2|33970.4|33972.7|33967.9|33975.2|33970.4|33971.7|33966.9|77
1681450200000|2023-04-14 05:30:00|33972.2|33967.4|33971.7|33966.9|33972.7|33967.9|33968.7|33963.9|103
1681450500000|2023-04-14 05:35:00|33971.2|33966.4|33970.2|33965.4|33973.2|33968.4|33966.7|33961.9|139
1681450800000|2023-04-14 05:40:00|33969.7|33964.9|33966.2|33961.4|33970.7|33965.9|33965.7|33960.9|98
1681451100000|2023-04-14 05:45:00|33966.7|33961.9|33971.2|33966.4|33971.7|33966.9|33966.7|33961.9|119
1681451400000|2023-04-14 05:50:00|33970.7|33965.9|33972.2|33967.4|33972.7|33967.9|33966.7|33961.9|150
1681451700000|2023-04-14 05:55:00|33971.7|33966.9|33974.7|33969.9|33976.7|33971.9|33969.7|33964.9|156
1681452000000|2023-04-14 06:00:00|33974.1|33970.5|33961.6|33958|33975.1|33971.5|33957.6|33954|400
1681452300000|2023-04-14 06:05:00|33961.1|33957.5|33959.1|33955.5|33966.6|33963|33953.1|33949.5|209
1681452600000|2023-04-14 06:10:00|33958.6|33955|33958.1|33954.5|33963.6|33960|33955.1|33951.5|263
1681452900000|2023-04-14 06:15:00|33958.6|33955|33952.1|33948.5|33958.6|33955|33952.1|33948.5|168
1681453200000|2023-04-14 06:20:00|33952.6|33949|33949.1|33945.5|33957.1|33953.5|33948.1|33944.5|169
1681453500000|2023-04-14 06:25:00|33948.6|33945|33949.1|33945.5|33951.1|33947.5|33945.1|33941.5|170
1681453800000|2023-04-14 06:30:00|33949.6|33946|33953.6|33950|33953.6|33950|33948.1|33944.5|160
1681454100000|2023-04-14 06:35:00|33953.1|33949.5|33954.1|33950.5|33958.1|33954.5|33952.6|33949|233
1681454400000|2023-04-14 06:40:00|33955.1|33951.5|33953.6|33950|33957.1|33953.5|33951.1|33947.5|110
1681454700000|2023-04-14 06:45:00|33952.1|33948.5|33942.1|33938.5|33952.1|33948.5|33938.1|33934.5|292
1681455000000|2023-04-14 06:50:00|33941.6|33938|33946.1|33942.5|33947.6|33944|33937.6|33934|224
1681455300000|2023-04-14 06:55:00|33946.6|33943|33946.1|33942.5|33950.6|33947|33943.1|33939.5|152
1681455600000|2023-04-14 07:00:00|33948.6|33945|33945.6|33942|33957.1|33953.5|33942.6|33939|427
1681455900000|2023-04-14 07:05:00|33946.1|33942.5|33940.1|33936.5|33950.6|33947|33936.6|33933|288
1681456200000|2023-04-14 07:10:00|33940.6|33937|33941.6|33938|33950.6|33947|33938.1|33934.5|242
1681456500000|2023-04-14 07:15:00|33941.1|33937.5|33943.6|33940|33947.1|33943.5|33938.1|33934.5|216
1681456800000|2023-04-14 07:20:00|33944.1|33940.5|33950.1|33946.5|33955.1|33951.5|33942.1|33938.5|222
1681457100000|2023-04-14 07:25:00|33949.6|33946|33958.1|33954.5|33961.1|33957.5|33942.6|33939|284
1681457400000|2023-04-14 07:30:00|33957.6|33954|33960.1|33956.5|33965.1|33961.5|33956.1|33952.5|292
1681457700000|2023-04-14 07:35:00|33960.6|33957|33957.1|33953.5|33966.6|33963|33954.6|33951|182
1681458000000|2023-04-14 07:40:00|33957.6|33954|33948.1|33944.5|33959.6|33956|33943.6|33940|240
1681458300000|2023-04-14 07:45:00|33947.6|33944|33946.1|33942.5|33949.1|33945.5|33940.1|33936.5|305
1681458600000|2023-04-14 07:50:00|33946.6|33943|33951.6|33948|33953.1|33949.5|33940.1|33936.5|217
1681458900000|2023-04-14 07:55:00|33951.1|33947.5|33951.6|33948|33955.1|33951.5|33947.1|33943.5|218
1681459200000|2023-04-14 08:00:00|33951.1|33947.5|33949.6|33946|33954.6|33951|33943.6|33940|293
1681459500000|2023-04-14 08:05:00|33949.1|33945.5|33954.1|33950.5|33958.1|33954.5|33944.1|33940.5|424
1681459800000|2023-04-14 08:10:00|33954.6|33951|33948.6|33945|33956.1|33952.5|33945.1|33941.5|275
1681460100000|2023-04-14 08:15:00|33948.1|33944.5|33932.6|33929|33949.6|33946|33931.1|33927.5|344
1681460400000|2023-04-14 08:20:00|33932.1|33928.5|33921.6|33918|33935.1|33931.5|33918.1|33914.5|380
1681460700000|2023-04-14 08:25:00|33921.1|33917.5|33927.1|33923.5|33930.1|33926.5|33916.1|33912.5|236
1681461000000|2023-04-14 08:30:00|33926.6|33923|33934.1|33930.5|33935.1|33931.5|33925.6|33922|124
1681461300000|2023-04-14 08:35:00|33933.6|33930|33927.6|33924|33937.1|33933.5|33926.6|33923|96
1681461600000|2023-04-14 08:40:00|33927.1|33923.5|33922.6|33919|33930.1|33926.5|33922.1|33918.5|112
1681461900000|2023-04-14 08:45:00|33923.1|33919.5|33924.1|33920.5|33925.1|33921.5|33911.6|33908|245
1681462200000|2023-04-14 08:50:00|33923.6|33920|33931.6|33928|33933.6|33930|33922.6|33919|214
1681462500000|2023-04-14 08:55:00|33931.1|33927.5|33923.6|33920|33931.1|33927.5|33922.1|33918.5|144
1681462800000|2023-04-14 09:00:00|33923.1|33919.5|33920.6|33917|33926.1|33922.5|33916.6|33913|204
1681463100000|2023-04-14 09:05:00|33920.1|33916.5|33917.1|33913.5|33926.1|33922.5|33916.1|33912.5|199
1681463400000|2023-04-14 09:10:00|33918.1|33914.5|33922.1|33918.5|33923.1|33919.5|33917.6|33914|109
1681463700000|2023-04-14 09:15:00|33921.6|33918|33926.1|33922.5|33928.1|33924.5|33920.1|33916.5|152
1681464000000|2023-04-14 09:20:00|33926.6|33923|33938.1|33934.5|33940.1|33936.5|33925.6|33922|228
1681464300000|2023-04-14 09:25:00|33937.6|33934|33941.1|33937.5|33942.1|33938.5|33934.6|33931|229
1681464600000|2023-04-14 09:30:00|33940.6|33937|33933.6|33930|33940.6|33937|33932.1|33928.5|192
1681464900000|2023-04-14 09:35:00|33933.1|33929.5|33932.1|33928.5|33934.1|33930.5|33927.1|33923.5|163
1681465200000|2023-04-14 09:40:00|33931.6|33928|33944.1|33940.5|33947.1|33943.5|33931.6|33928|361
1681465500000|2023-04-14 09:45:00|33943.1|33939.5|33937.6|33934|33943.1|33939.5|33935.1|33931.5|242
1681465800000|2023-04-14 09:50:00|33938.1|33934.5|33937.1|33933.5|33946.6|33943|33935.1|33931.5|303
1681466100000|2023-04-14 09:55:00|33940.1|33936.5|33958.1|33954.5|33959.1|33955.5|33929.6|33926|2601
1681466400000|2023-04-14 10:00:00|33959.1|33955.5|33958.1|33954.5|33960.1|33956.5|33948.1|33944.5|634
1681466700000|2023-04-14 10:05:00|33957.6|33954|33947.6|33944|33959.1|33955.5|33947.1|33943.5|379
1681467000000|2023-04-14 10:10:00|33948.1|33944.5|33941.6|33938|33955.1|33951.5|33939.1|33935.5|756
1681467300000|2023-04-14 10:15:00|33942.1|33938.5|33955.1|33951.5|33957.6|33954|33941.1|33937.5|1058
1681467600000|2023-04-14 10:20:00|33955.6|33952|33972.1|33968.5|33974.6|33971|33955.1|33951.5|849
1681467900000|2023-04-14 10:25:00|33972.6|33969|33959.6|33956|33978.1|33974.5|33958.1|33954.5|731
1681468200000|2023-04-14 10:30:00|33959.1|33955.5|33954.1|33950.5|33968.1|33964.5|33954.1|33950.5|529
1681468500000|2023-04-14 10:35:00|33953.1|33949.5|33945.6|33942|33954.1|33950.5|33940.6|33937|452
1681468800000|2023-04-14 10:40:00|33945.1|33941.5|33957.1|33953.5|33958.6|33955|33945.1|33941.5|361
1681469100000|2023-04-14 10:45:00|33957.6|33954|33976.6|33973|33983.6|33980|33957.1|33953.5|1131
1681469400000|2023-04-14 10:50:00|33976.1|33972.5|34003.6|34000|34009.1|34005.5|33963.6|33960|2664
1681469700000|2023-04-14 10:55:00|34004.1|34000.5|34021.1|34017.5|34029.6|34026|33999.6|33996|1571
1681470000000|2023-04-14 11:00:00|34021.6|34018|34051.6|34048|34065.1|34061.5|34013.6|34010|1867
1681470300000|2023-04-14 11:05:00|34051.1|34047.5|34091.6|34088|34095.1|34091.5|34051.1|34047.5|1474
1681470600000|2023-04-14 11:10:00|34092.1|34088.5|34075.1|34071.5|34092.1|34088.5|34073.1|34069.5|882
1681470900000|2023-04-14 11:15:00|34075.6|34072|34074.1|34070.5|34083.6|34080|34069.1|34065.5|785
1681471200000|2023-04-14 11:20:00|34073.6|34070|34058.1|34054.5|34075.6|34072|34050.1|34046.5|862
1681471500000|2023-04-14 11:25:00|34057.6|34054|34059.6|34056|34062.1|34058.5|34049.6|34046|429
1681471800000|2023-04-14 11:30:00|34059.1|34055.5|34061.1|34057.5|34072.1|34068.5|34052.6|34049|610
1681472100000|2023-04-14 11:35:00|34060.6|34057|34054.1|34050.5|34069.6|34066|34049.1|34045.5|497
1681472400000|2023-04-14 11:40:00|34051.6|34048|34058.6|34055|34061.6|34058|34050.1|34046.5|410
1681472700000|2023-04-14 11:45:00|34058.1|34054.5|34059.6|34056|34061.1|34057.5|34053.1|34049.5|418
1681473000000|2023-04-14 11:50:00|34060.1|34056.5|34063.6|34060|34065.1|34061.5|34057.6|34054|361
1681473300000|2023-04-14 11:55:00|34064.1|34060.5|34057.6|34054|34065.1|34061.5|34051.6|34048|331
1681473600000|2023-04-14 12:00:00|34058.1|34054.5|34061.6|34058|34068.6|34065|34054.6|34051|594
1681473900000|2023-04-14 12:05:00|34061.1|34057.5|34069.6|34066|34074.1|34070.5|34055.6|34052|402
1681474200000|2023-04-14 12:10:00|34069.1|34065.5|34091.6|34088|34094.1|34090.5|34068.1|34064.5|644
1681474500000|2023-04-14 12:15:00|34092.1|34088.5|34094.1|34090.5|34097.1|34093.5|34083.6|34080|482
1681474800000|2023-04-14 12:20:00|34094.6|34091|34076.6|34073|34095.1|34091.5|34076.1|34072.5|591
1681475100000|2023-04-14 12:25:00|34076.1|34072.5|34071.1|34067.5|34081.6|34078|34069.1|34065.5|387
1681475400000|2023-04-14 12:30:00|34071.6|34068|34031.1|34027.5|34107.6|34104|34031.1|34027.5|2293
1681475700000|2023-04-14 12:35:00|34030.1|34026.5|34055.6|34052|34063.1|34059.5|34016.6|34013|1190
1681476000000|2023-04-14 12:40:00|34055.1|34051.5|34029.6|34026|34064.6|34061|34024.6|34021|836
1681476300000|2023-04-14 12:45:00|34030.1|34026.5|34016.6|34013|34030.1|34026.5|34002.6|33999|1730
1681476600000|2023-04-14 12:50:00|34017.1|34013.5|34012.6|34009|34032.1|34028.5|34008.6|34005|1122
1681476900000|2023-04-14 12:55:00|34012.1|34008.5|34029.6|34026|34033.6|34030|34004.6|34001|829
1681477200000|2023-04-14 13:00:00|34028.6|34025|34009.6|34006|34032.1|34028.5|34007.6|34004|954
1681477500000|2023-04-14 13:05:00|34010.1|34006.5|33994.1|33990.5|34011.6|34008|33993.1|33989.5|854
1681477800000|2023-04-14 13:10:00|33993.6|33990|33985.6|33982|34000.6|33997|33983.6|33980|646
1681478100000|2023-04-14 13:15:00|33984.6|33981|34008.6|34005|34013.6|34010|33983.6|33980|468
1681478400000|2023-04-14 13:20:00|34008.1|34004.5|34011.1|34007.5|34027.6|34024|34005.6|34002|560
1681478700000|2023-04-14 13:25:00|34011.6|34008|33986.6|33983|34015.1|34011.5|33972.6|33969|1346
1681479000000|2023-04-14 13:30:00|33986|33983.6|33996.5|33994.1|34031|34028.6|33980|33977.6|5857
1681479300000|2023-04-14 13:35:00|33998.5|33996.1|34040.5|34038.1|34054.5|34052.1|33994.5|33992.1|4000
1681479600000|2023-04-14 13:40:00|34043.5|34041.1|34053.5|34051.1|34063.5|34061.1|34016|34013.6|2696
1681479900000|2023-04-14 13:45:00|34053|34050.6|34068.5|34066.1|34076.5|34074.1|34046.5|34044.1|2820
1681480200000|2023-04-14 13:50:00|34069|34066.6|34032.5|34030.1|34079|34076.6|34026.5|34024.1|2328
1681480500000|2023-04-14 13:55:00|34033|34030.6|34039|34036.6|34056|34053.6|34027|34024.6|1611
1681480800000|2023-04-14 14:00:00|34032.5|34030.1|33994.5|33992.1|34032.5|34030.1|33982.5|33980.1|3721
1681481100000|2023-04-14 14:05:00|33995.5|33993.1|33869.5|33867.1|33997|33994.6|33845.5|33843.1|6701
1681481400000|2023-04-14 14:10:00|33873|33870.6|33883|33880.6|33897|33894.6|33864|33861.6|2542
1681481700000|2023-04-14 14:15:00|33882.5|33880.1|33858|33855.6|33904|33901.6|33835.5|33833.1|2756
1681482000000|2023-04-14 14:20:00|33857.5|33855.1|33835.5|33833.1|33878|33875.6|33826.5|33824.1|2048
1681482300000|2023-04-14 14:25:00|33836|33833.6|33843.5|33841.1|33863.5|33861.1|33825|33822.6|1867
1681482600000|2023-04-14 14:30:00|33844|33841.6|33858.5|33856.1|33871.5|33869.1|33827.5|33825.1|2356
1681482900000|2023-04-14 14:35:00|33857.5|33855.1|33883.5|33881.1|33884.5|33882.1|33835.5|33833.1|1807
1681483200000|2023-04-14 14:40:00|33883|33880.6|33858.5|33856.1|33887.5|33885.1|33824.5|33822.1|2186
1681483500000|2023-04-14 14:45:00|33859|33856.6|33861.5|33859.1|33895.5|33893.1|33842.5|33840.1|1625
1681483800000|2023-04-14 14:50:00|33856.5|33854.1|33806.5|33804.1|33882.5|33880.1|33803.5|33801.1|1984
1681484100000|2023-04-14 14:55:00|33806|33803.6|33851|33848.6|33865.5|33863.1|33803.5|33801.1|1605
1681484400000|2023-04-14 15:00:00|33851.5|33849.1|33819.5|33817.1|33857.5|33855.1|33803.5|33801.1|1368
1681484700000|2023-04-14 15:05:00|33819|33816.6|33828.5|33826.1|33845.5|33843.1|33801.5|33799.1|1460
1681485000000|2023-04-14 15:10:00|33828|33825.6|33833.5|33831.1|33851|33848.6|33820.5|33818.1|1801
1681485300000|2023-04-14 15:15:00|33835.5|33833.1|33832.5|33830.1|33837|33834.6|33802.5|33800.1|1307
1681485600000|2023-04-14 15:20:00|33833|33830.6|33806.5|33804.1|33847.5|33845.1|33800|33797.6|1157
1681485900000|2023-04-14 15:25:00|33804.5|33802.1|33793|33790.6|33804.5|33802.1|33782.5|33780.1|1478
1681486200000|2023-04-14 15:30:00|33794.5|33792.1|33820|33817.6|33824.5|33822.1|33792.5|33790.1|1368
1681486500000|2023-04-14 15:35:00|33819.5|33817.1|33812|33809.6|33833|33830.6|33803.5|33801.1|1049
1681486800000|2023-04-14 15:40:00|33812.5|33810.1|33815.5|33813.1|33821.5|33819.1|33795.5|33793.1|895
1681487100000|2023-04-14 15:45:00|33816|33813.6|33794|33791.6|33828.5|33826.1|33790|33787.6|1088
1681487400000|2023-04-14 15:50:00|33794.5|33792.1|33809|33806.6|33817|33814.6|33786.5|33784.1|1081
1681487700000|2023-04-14 15:55:00|33808.5|33806.1|33835.5|33833.1|33836.5|33834.1|33798.5|33796.1|1074
1681488000000|2023-04-14 16:00:00|33836|33833.6|33823|33820.6|33846.5|33844.1|33816.5|33814.1|1683
1681488300000|2023-04-14 16:05:00|33823.5|33821.1|33798|33795.6|33839.5|33837.1|33784.5|33782.1|1850
1681488600000|2023-04-14 16:10:00|33798.5|33796.1|33785.5|33783.1|33804|33801.6|33779.5|33777.1|1226
1681488900000|2023-04-14 16:15:00|33785|33782.6|33787.5|33785.1|33795|33792.6|33775.5|33773.1|1029
1681489200000|2023-04-14 16:20:00|33787|33784.6|33786|33783.6|33803.5|33801.1|33775|33772.6|746
1681489500000|2023-04-14 16:25:00|33786.5|33784.1|33787.5|33785.1|33798.5|33796.1|33781.5|33779.1|471
1681489800000|2023-04-14 16:30:00|33787|33784.6|33784.5|33782.1|33790.5|33788.1|33766.5|33764.1|1146
1681490100000|2023-04-14 16:35:00|33784|33781.6|33760.5|33758.1|33788.5|33786.1|33756.5|33754.1|834
1681490400000|2023-04-14 16:40:00|33760|33757.6|33758.5|33756.1|33776.5|33774.1|33753.5|33751.1|1055
1681490700000|2023-04-14 16:45:00|33758|33755.6|33749.5|33747.1|33760|33757.6|33729.5|33727.1|2127
1681491000000|2023-04-14 16:50:00|33749|33746.6|33747|33744.6|33763.5|33761.1|33744|33741.6|868
1681491300000|2023-04-14 16:55:00|33747.5|33745.1|33754.5|33752.1|33758|33755.6|33739|33736.6|891
1681491600000|2023-04-14 17:00:00|33756.1|33753.7|33793.1|33790.7|33798.6|33796.2|33752.6|33750.2|1593
1681491900000|2023-04-14 17:05:00|33792.6|33790.2|33812.6|33810.2|33821.6|33819.2|33792.6|33790.2|1160
1681492200000|2023-04-14 17:10:00|33813.1|33810.7|33831.6|33829.2|33839.6|33837.2|33811.1|33808.7|1356
1681492500000|2023-04-14 17:15:00|33833.1|33830.7|33843.6|33841.2|33858.6|33856.2|33833.1|33830.7|1025
1681492800000|2023-04-14 17:20:00|33843.1|33840.7|33811.6|33809.2|33844.1|33841.7|33799.6|33797.2|1199
1681493100000|2023-04-14 17:25:00|33812.1|33809.7|33773.6|33771.2|33815.6|33813.2|33772.6|33770.2|853
1681493400000|2023-04-14 17:30:00|33774.1|33771.7|33751.6|33749.2|33774.1|33771.7|33726.1|33723.7|1796
1681493700000|2023-04-14 17:35:00|33750.6|33748.2|33744.6|33742.2|33750.6|33748.2|33732.6|33730.2|943
1681494000000|2023-04-14 17:40:00|33745.1|33742.7|33741.6|33739.2|33773.6|33771.2|33733.1|33730.7|1412
1681494300000|2023-04-14 17:45:00|33742.1|33739.7|33762.6|33760.2|33767.1|33764.7|33731.6|33729.2|965
1681494600000|2023-04-14 17:50:00|33763.1|33760.7|33778.1|33775.7|33780.6|33778.2|33761.6|33759.2|592
1681494900000|2023-04-14 17:55:00|33778.6|33776.2|33792.6|33790.2|33803.6|33801.2|33778.6|33776.2|883
1681495200000|2023-04-14 18:00:00|33795.1|33792.7|33783.1|33780.7|33806.1|33803.7|33775.1|33772.7|920
1681495500000|2023-04-14 18:05:00|33782.6|33780.2|33811.1|33808.7|33818.6|33816.2|33774.6|33772.2|882
1681495800000|2023-04-14 18:10:00|33811.6|33809.2|33819.1|33816.7|33822.6|33820.2|33803.1|33800.7|918
1681496100000|2023-04-14 18:15:00|33819.6|33817.2|33821.6|33819.2|33838.1|33835.7|33816.1|33813.7|980
1681496400000|2023-04-14 18:20:00|33821.1|33818.7|33839.5|33837.1|33849.5|33847.1|33819|33816.6|791
1681496700000|2023-04-14 18:25:00|33839|33836.6|33846.5|33844.1|33850|33847.6|33823.5|33821.1|824
1681497000000|2023-04-14 18:30:00|33847.5|33845.1|33848.5|33846.1|33860|33857.6|33843.5|33841.1|1206
1681497300000|2023-04-14 18:35:00|33848|33845.6|33836.5|33834.1|33856.5|33854.1|33830.5|33828.1|777
1681497600000|2023-04-14 18:40:00|33837|33834.6|33843.5|33841.1|33846.5|33844.1|33824|33821.6|737
1681497900000|2023-04-14 18:45:00|33843|33840.6|33849.5|33847.1|33855.5|33853.1|33822.5|33820.1|655
1681498200000|2023-04-14 18:50:00|33850|33847.6|33830.5|33828.1|33853.5|33851.1|33823.5|33821.1|513
1681498500000|2023-04-14 18:55:00|33831.5|33829.1|33851.5|33849.1|33851.5|33849.1|33830.5|33828.1|416
1681498800000|2023-04-14 19:00:00|33852|33849.6|33836|33833.6|33853.5|33851.1|33830.5|33828.1|673
1681499100000|2023-04-14 19:05:00|33835.5|33833.1|33831|33828.6|33841.5|33839.1|33820.5|33818.1|891
1681499400000|2023-04-14 19:10:00|33830.5|33828.1|33804|33801.6|33832.5|33830.1|33799.5|33797.1|1328
1681499700000|2023-04-14 19:15:00|33803.5|33801.1|33778.5|33776.1|33805.5|33803.1|33751.5|33749.1|2727
1681500000000|2023-04-14 19:20:00|33779|33776.6|33817|33814.6|33822.5|33820.1|33765.5|33763.1|1531
1681500300000|2023-04-14 19:25:00|33816.5|33814.1|33835|33832.6|33844|33841.6|33816.5|33814.1|1330
1681500600000|2023-04-14 19:30:00|33835.5|33833.1|33841.5|33839.1|33848.5|33846.1|33826.5|33824.1|897
1681500900000|2023-04-14 19:35:00|33842|33839.6|33870|33867.6|33872.5|33870.1|33840.5|33838.1|1276
1681501200000|2023-04-14 19:40:00|33870.5|33868.1|33891.5|33889.1|33895.5|33893.1|33857.5|33855.1|2002
1681501500000|2023-04-14 19:45:00|33892|33889.6|33887|33884.6|33903|33900.6|33876|33873.6|1425
1681501800000|2023-04-14 19:50:00|33884|33881.6|33876.5|33874.1|33892.5|33890.1|33862.5|33860.1|1954
1681502100000|2023-04-14 19:55:00|33875|33872.6|33882.5|33880.1|33905|33902.6|33868.5|33866.1|3570
1681502400000|2023-04-14 20:00:00|33883.7|33878.9|33883.7|33878.9|33891.7|33886.9|33879.7|33874.9|1456
1681502700000|2023-04-14 20:05:00|33883.2|33878.4|33887.7|33882.9|33889.7|33884.9|33878.7|33873.9|640
1681503000000|2023-04-14 20:10:00|33887.2|33882.4|33896.7|33891.9|33897.2|33892.4|33886.7|33881.9|572
1681503300000|2023-04-14 20:15:00|33897.2|33892.4|33914.2|33909.4|33918.7|33913.9|33894.2|33889.4|501
1681503600000|2023-04-14 20:20:00|33915.2|33910.4|33911.7|33906.9|33915.2|33910.4|33909.7|33904.9|182
1681503900000|2023-04-14 20:25:00|33911.2|33906.4|33919.2|33914.4|33925.7|33920.9|33909.7|33904.9|331
1681504200000|2023-04-14 20:30:00|33917.2|33912.4|33934.7|33929.9|33937.7|33932.9|33916.7|33911.9|479
1681504500000|2023-04-14 20:35:00|33935.7|33930.9|33940.2|33935.4|33940.2|33935.4|33929.2|33924.4|200
1681504800000|2023-04-14 20:40:00|33940.7|33935.9|33955.7|33950.9|33959.2|33954.4|33940.2|33935.4|476
1681505100000|2023-04-14 20:45:00|33955.2|33950.4|33950.2|33945.4|33956.2|33951.4|33947.7|33942.9|247
1681505400000|2023-04-14 20:50:00|33950.7|33945.9|33946.7|33941.9|33950.7|33945.9|33942.2|33937.4|148
1681505700000|2023-04-14 20:55:00|33946.2|33941.4|33946.6|33936.8|33948.7|33943.9|33940.7|33932.8|177
1681682400000|2023-04-16 22:00:00|33950.2|33945.4|33936.7|33931.9|33952.2|33947.4|33935.2|33930.4|190
1681682700000|2023-04-16 22:05:00|33937.2|33932.4|33948.7|33943.9|33949.7|33944.9|33937.2|33932.4|79
1681683000000|2023-04-16 22:10:00|33949.2|33944.4|33938.7|33933.9|33949.2|33944.4|33935.2|33930.4|49
1681683300000|2023-04-16 22:15:00|33938.2|33933.4|33933.2|33928.4|33942.7|33937.9|33930.2|33925.4|113
1681683600000|2023-04-16 22:20:00|33934.2|33929.4|33936.2|33931.4|33942.2|33937.4|33932.2|33927.4|45
1681683900000|2023-04-16 22:25:00|33935.7|33930.9|33935.2|33930.4|33938.2|33933.4|33930.7|33925.9|44
1681684200000|2023-04-16 22:30:00|33935.7|33930.9|33941.2|33936.4|33943.2|33938.4|33930.2|33925.4|96
1681684500000|2023-04-16 22:35:00|33941.7|33936.9|33943.2|33938.4|33943.7|33938.9|33935.2|33930.4|67
1681684800000|2023-04-16 22:40:00|33942.2|33937.4|33945.2|33940.4|33945.7|33940.9|33939.7|33934.9|45
1681685100000|2023-04-16 22:45:00|33944.7|33939.9|33946.2|33941.4|33949.2|33944.4|33942.2|33937.4|58
1681685400000|2023-04-16 22:50:00|33945.2|33940.4|33958.2|33953.4|33959.2|33954.4|33943.2|33938.4|139
1681685700000|2023-04-16 22:55:00|33957.7|33952.9|33961.2|33956.4|33965.7|33960.9|33956.7|33951.9|100
1681686000000|2023-04-16 23:00:00|33962.2|33957.4|33957.2|33952.4|33963.7|33958.9|33951.7|33946.9|113
1681686300000|2023-04-16 23:05:00|33958.2|33953.4|33958.7|33953.9|33959.7|33954.9|33954.2|33949.4|48
1681686600000|2023-04-16 23:10:00|33958.2|33953.4|33956.2|33951.4|33959.7|33954.9|33953.2|33948.4|85
1681686900000|2023-04-16 23:15:00|33956.7|33951.9|33950.2|33945.4|33957.2|33952.4|33947.7|33942.9|115
1681687200000|2023-04-16 23:20:00|33949.2|33944.4|33954.2|33949.4|33955.7|33950.9|33949.2|33944.4|74
1681687500000|2023-04-16 23:25:00|33954.7|33949.9|33955.2|33950.4|33957.7|33952.9|33953.2|33948.4|50
1681687800000|2023-04-16 23:30:00|33954.7|33949.9|33958.2|33953.4|33963.2|33958.4|33954.2|33949.4|126
1681688100000|2023-04-16 23:35:00|33958.7|33953.9|33958.2|33953.4|33961.7|33956.9|33957.2|33952.4|61
1681688400000|2023-04-16 23:40:00|33957.7|33952.9|33954.2|33949.4|33963.2|33958.4|33953.2|33948.4|47
1681688700000|2023-04-16 23:45:00|33955.2|33950.4|33961.2|33956.4|33963.2|33958.4|33955.2|33950.4|76
1681689000000|2023-04-16 23:50:00|33961.7|33956.9|33958.7|33953.9|33964.2|33959.4|33958.2|33953.4|63
1681689300000|2023-04-16 23:55:00|33958.2|33953.4|33958.7|33953.9|33959.7|33954.9|33954.2|33949.4|45
1681689600000|2023-04-17 00:00:00|33958.2|33953.4|33960.2|33955.4|33964.2|33959.4|33954.2|33949.4|103
1681689900000|2023-04-17 00:05:00|33959.7|33954.9|33958.2|33953.4|33960.2|33955.4|33955.2|33950.4|33
1681690200000|2023-04-17 00:10:00|33957.7|33952.9|33953.2|33948.4|33958.7|33953.9|33949.2|33944.4|78
1681690500000|2023-04-17 00:15:00|33952.7|33947.9|33950.7|33945.9|33954.2|33949.4|33946.7|33941.9|96
1681690800000|2023-04-17 00:20:00|33950.2|33945.4|33958.2|33953.4|33962.2|33957.4|33949.7|33944.9|88
1681691100000|2023-04-17 00:25:00|33958.7|33953.9|33957.2|33952.4|33959.7|33954.9|33951.7|33946.9|72
1681691400000|2023-04-17 00:30:00|33957.7|33952.9|33965.7|33960.9|33966.7|33961.9|33956.7|33951.9|43
1681691700000|2023-04-17 00:35:00|33964.7|33959.9|33958.7|33953.9|33965.7|33960.9|33956.7|33951.9|78
1681692000000|2023-04-17 00:40:00|33958.2|33953.4|33954.2|33949.4|33961.2|33956.4|33954.2|33949.4|45
1681692300000|2023-04-17 00:45:00|33954.7|33949.9|33956.2|33951.4|33959.2|33954.4|33950.2|33945.4|90
1681692600000|2023-04-17 00:50:00|33955.7|33950.9|33949.2|33944.4|33956.2|33951.4|33943.7|33938.9|93
1681692900000|2023-04-17 00:55:00|33948.7|33943.9|33940.2|33935.4|33949.2|33944.4|33940.2|33935.4|112
1681693200000|2023-04-17 01:00:00|33940.7|33935.9|33938.2|33933.4|33944.7|33939.9|33937.7|33932.9|107
1681693500000|2023-04-17 01:05:00|33938.7|33933.9|33945.2|33940.4|33949.2|33944.4|33936.2|33931.4|107
1681693800000|2023-04-17 01:10:00|33944.7|33939.9|33947.7|33942.9|33951.7|33946.9|33944.2|33939.4|84
1681694100000|2023-04-17 01:15:00|33948.2|33943.4|33949.2|33944.4|33950.2|33945.4|33940.2|33935.4|103
1681694400000|2023-04-17 01:20:00|33949.7|33944.9|33949.2|33944.4|33951.7|33946.9|33944.7|33939.9|72
1681694700000|2023-04-17 01:25:00|33949.7|33944.9|33943.2|33938.4|33951.2|33946.4|33942.7|33937.9|51
1681695000000|2023-04-17 01:30:00|33942.7|33937.9|33952.2|33947.4|33952.2|33947.4|33941.7|33936.9|93
1681695300000|2023-04-17 01:35:00|33951.7|33946.9|33949.7|33944.9|33952.2|33947.4|33945.7|33940.9|59
1681695600000|2023-04-17 01:40:00|33950.2|33945.4|33963.2|33958.4|33963.7|33958.9|33949.7|33944.9|119
1681695900000|2023-04-17 01:45:00|33963.7|33958.9|33957.7|33952.9|33967.7|33962.9|33957.7|33952.9|123
1681696200000|2023-04-17 01:50:00|33958.2|33953.4|33956.2|33951.4|33966.2|33961.4|33956.2|33951.4|59
1681696500000|2023-04-17 01:55:00|33956.7|33951.9|33949.2|33944.4|33958.7|33953.9|33949.2|33944.4|86
1681696800000|2023-04-17 02:00:00|33949.7|33944.9|33944.7|33939.9|33954.2|33949.4|33941.7|33936.9|109
1681697100000|2023-04-17 02:05:00|33945.2|33940.4|33946.2|33941.4|33946.7|33941.9|33942.2|33937.4|69
1681697400000|2023-04-17 02:10:00|33945.7|33940.9|33943.2|33938.4|33946.7|33941.9|33940.2|33935.4|65
1681697700000|2023-04-17 02:15:00|33943.7|33938.9|33946.2|33941.4|33947.2|33942.4|33940.7|33935.9|60
1681698000000|2023-04-17 02:20:00|33945.7|33940.9|33945.2|33940.4|33947.2|33942.4|33941.2|33936.4|38
1681698300000|2023-04-17 02:25:00|33945.7|33940.9|33949.2|33944.4|33949.2|33944.4|33945.2|33940.4|18
1681698600000|2023-04-17 02:30:00|33948.7|33943.9|33952.2|33947.4|33952.7|33947.9|33946.7|33941.9|73
1681698900000|2023-04-17 02:35:00|33952.7|33947.9|33952.2|33947.4|33955.2|33950.4|33948.2|33943.4|82
1681699200000|2023-04-17 02:40:00|33951.7|33946.9|33949.2|33944.4|33953.7|33948.9|33949.2|33944.4|101
1681699500000|2023-04-17 02:45:00|33948.7|33943.9|33946.2|33941.4|33950.2|33945.4|33944.7|33939.9|81
1681699800000|2023-04-17 02:50:00|33946.7|33941.9|33947.7|33942.9|33949.7|33944.9|33943.2|33938.4|52
1681700100000|2023-04-17 02:55:00|33947.2|33942.4|33946.2|33941.4|33947.7|33942.9|33944.7|33939.9|21
1681700400000|2023-04-17 03:00:00|33946.7|33941.9|33947.7|33942.9|33948.7|33943.9|33944.7|33939.9|43
1681700700000|2023-04-17 03:05:00|33948.2|33943.4|33948.7|33943.9|33949.7|33944.9|33947.2|33942.4|32
1681701000000|2023-04-17 03:10:00|33949.2|33944.4|33948.7|33943.9|33949.7|33944.9|33946.2|33941.4|31
1681701300000|2023-04-17 03:15:00|33949.2|33944.4|33949.2|33944.4|33950.2|33945.4|33943.7|33938.9|45
1681701600000|2023-04-17 03:20:00|33949.7|33944.9|33951.2|33946.4|33952.7|33947.9|33948.7|33943.9|36
1681701900000|2023-04-17 03:25:00|33950.7|33945.9|33951.7|33946.9|33952.7|33947.9|33948.7|33943.9|13
1681702200000|2023-04-17 03:30:00|33951.2|33946.4|33944.7|33939.9|33951.2|33946.4|33943.7|33938.9|48
1681702500000|2023-04-17 03:35:00|33945.2|33940.4|33946.2|33941.4|33946.7|33941.9|33942.7|33937.9|87
1681702800000|2023-04-17 03:40:00|33945.7|33940.9|33946.2|33941.4|33948.2|33943.4|33944.2|33939.4|23
1681703100000|2023-04-17 03:45:00|33946.7|33941.9|33946.2|33941.4|33948.7|33943.9|33942.7|33937.9|30
1681703400000|2023-04-17 03:50:00|33945.7|33940.9|33945.2|33940.4|33947.2|33942.4|33943.7|33938.9|31
1681703700000|2023-04-17 03:55:00|33945.7|33940.9|33944.2|33939.4|33946.2|33941.4|33942.7|33937.9|22
1681704000000|2023-04-17 04:00:00|33944.7|33939.9|33947.2|33942.4|33951.7|33946.9|33944.7|33939.9|108
1681704300000|2023-04-17 04:05:00|33946.7|33941.9|33946.7|33941.9|33947.7|33942.9|33944.2|33939.4|35
1681704600000|2023-04-17 04:10:00|33946.2|33941.4|33941.7|33936.9|33946.2|33941.4|33940.7|33935.9|32
1681704900000|2023-04-17 04:15:00|33942.2|33937.4|33939.7|33934.9|33942.7|33937.9|33939.2|33934.4|33
1681705200000|2023-04-17 04:20:00|33939.2|33934.4|33942.2|33937.4|33943.7|33938.9|33937.7|33932.9|33
1681705500000|2023-04-17 04:25:00|33942.7|33937.9|33940.2|33935.4|33943.7|33938.9|33938.7|33933.9|19
1681705800000|2023-04-17 04:30:00|33940.7|33935.9|33940.7|33935.9|33943.2|33938.4|33938.7|33933.9|22
1681706100000|2023-04-17 04:35:00|33941.2|33936.4|33939.7|33934.9|33941.2|33936.4|33938.7|33933.9|30
1681706400000|2023-04-17 04:40:00|33940.2|33935.4|33942.7|33937.9|33942.7|33937.9|33939.7|33934.9|27
1681706700000|2023-04-17 04:45:00|33942.2|33937.4|33938.2|33933.4|33942.7|33937.9|33937.7|33932.9|68
1681707000000|2023-04-17 04:50:00|33939.2|33934.4|33940.7|33935.9|33942.2|33937.4|33939.2|33934.4|32
1681707300000|2023-04-17 04:55:00|33941.2|33936.4|33942.2|33937.4|33943.7|33938.9|33939.7|33934.9|49
1681707600000|2023-04-17 05:00:00|33942.7|33937.9|33950.7|33945.9|33951.7|33946.9|33941.7|33936.9|122
1681707900000|2023-04-17 05:05:00|33950.2|33945.4|33945.2|33940.4|33952.2|33947.4|33944.7|33939.9|82
1681708200000|2023-04-17 05:10:00|33945.7|33940.9|33942.2|33937.4|33946.7|33941.9|33939.7|33934.9|73
1681708500000|2023-04-17 05:15:00|33942.7|33937.9|33944.2|33939.4|33945.7|33940.9|33940.2|33935.4|35
1681708800000|2023-04-17 05:20:00|33944.7|33939.9|33941.7|33936.9|33945.2|33940.4|33941.2|33936.4|42
1681709100000|2023-04-17 05:25:00|33942.2|33937.4|33949.7|33944.9|33950.7|33945.9|33941.7|33936.9|69
1681709400000|2023-04-17 05:30:00|33950.2|33945.4|33949.2|33944.4|33955.7|33950.9|33947.7|33942.9|222
1681709700000|2023-04-17 05:35:00|33948.7|33943.9|33950.2|33945.4|33952.7|33947.9|33944.2|33939.4|111
1681710000000|2023-04-17 05:40:00|33950.7|33945.9|33948.7|33943.9|33950.7|33945.9|33946.2|33941.4|55
1681710300000|2023-04-17 05:45:00|33948.2|33943.4|33956.2|33951.4|33957.7|33952.9|33947.2|33942.4|138
1681710600000|2023-04-17 05:50:00|33955.7|33950.9|33953.2|33948.4|33956.7|33951.9|33950.7|33945.9|61
1681710900000|2023-04-17 05:55:00|33952.7|33947.9|33954.7|33949.9|33955.2|33950.4|33948.7|33943.9|73
1681711200000|2023-04-17 06:00:00|33955.2|33950.4|33947.6|33944|33956.1|33952.5|33947.6|33944|185
1681711500000|2023-04-17 06:05:00|33948.1|33944.5|33944.6|33941|33954.6|33951|33944.1|33940.5|135
1681711800000|2023-04-17 06:10:00|33945.1|33941.5|33938.6|33935|33947.1|33943.5|33935.1|33931.5|212
1681712100000|2023-04-17 06:15:00|33938.1|33934.5|33927.6|33924|33938.6|33935|33924.6|33921|287
1681712400000|2023-04-17 06:20:00|33927.1|33923.5|33924.6|33921|33931.1|33927.5|33923.1|33919.5|141
1681712700000|2023-04-17 06:25:00|33925.1|33921.5|33930.6|33927|33932.6|33929|33924.1|33920.5|165
1681713000000|2023-04-17 06:30:00|33931.1|33927.5|33924.6|33921|33931.6|33928|33923.1|33919.5|92
1681713300000|2023-04-17 06:35:00|33924.1|33920.5|33923.1|33919.5|33926.6|33923|33914.1|33910.5|195
1681713600000|2023-04-17 06:40:00|33922.6|33919|33917.1|33913.5|33924.1|33920.5|33912.6|33909|135
1681713900000|2023-04-17 06:45:00|33917.6|33914|33929.1|33925.5|33929.6|33926|33917.1|33913.5|141
1681714200000|2023-04-17 06:50:00|33929.6|33926|33927.6|33924|33930.1|33926.5|33925.1|33921.5|116
1681714500000|2023-04-17 06:55:00|33927.1|33923.5|33929.1|33925.5|33935.6|33932|33927.1|33923.5|200
1681714800000|2023-04-17 07:00:00|33930.6|33927|33947.6|33944|33950.6|33947|33921.1|33917.5|563
1681715100000|2023-04-17 07:05:00|33948.6|33945|33944.6|33941|33955.6|33952|33941.1|33937.5|662
1681715400000|2023-04-17 07:10:00|33945.1|33941.5|33943.1|33939.5|33954.1|33950.5|33939.1|33935.5|324
1681715700000|2023-04-17 07:15:00|33942.6|33939|33935.6|33932|33949.1|33945.5|33928.6|33925|249
1681716000000|2023-04-17 07:20:00|33935.1|33931.5|33939.6|33936|33946.6|33943|33933.1|33929.5|158
1681716300000|2023-04-17 07:25:00|33939.1|33935.5|33938.6|33935|33940.6|33937|33928.1|33924.5|163
1681716600000|2023-04-17 07:30:00|33937.6|33934|33951.6|33948|33951.6|33948|33935.1|33931.5|291
1681716900000|2023-04-17 07:35:00|33951.1|33947.5|33948.6|33945|33954.6|33951|33942.1|33938.5|293
1681717200000|2023-04-17 07:40:00|33948.1|33944.5|33927.6|33924|33948.1|33944.5|33923.6|33920|421
1681717500000|2023-04-17 07:45:00|33928.1|33924.5|33931.6|33928|33938.6|33935|33927.1|33923.5|218
1681717800000|2023-04-17 07:50:00|33931.1|33927.5|33927.6|33924|33935.6|33932|33924.1|33920.5|218
1681718100000|2023-04-17 07:55:00|33927.1|33923.5|33923.1|33919.5|33928.1|33924.5|33921.1|33917.5|153
1681718400000|2023-04-17 08:00:00|33923.6|33920|33924.1|33920.5|33927.1|33923.5|33916.6|33913|352
1681718700000|2023-04-17 08:05:00|33923.6|33920|33917.6|33914|33926.1|33922.5|33910.1|33906.5|342
1681719000000|2023-04-17 08:10:00|33918.1|33914.5|33920.6|33917|33926.1|33922.5|33915.1|33911.5|216
1681719300000|2023-04-17 08:15:00|33921.1|33917.5|33921.6|33918|33925.6|33922|33917.1|33913.5|223
1681719600000|2023-04-17 08:20:00|33921.1|33917.5|33915.6|33912|33924.6|33921|33910.6|33907|348
1681719900000|2023-04-17 08:25:00|33916.1|33912.5|33916.1|33912.5|33923.1|33919.5|33914.1|33910.5|171
1681720200000|2023-04-17 08:30:00|33915.6|33912|33912.6|33909|33917.1|33913.5|33906.6|33903|351
1681720500000|2023-04-17 08:35:00|33913.1|33909.5|33915.6|33912|33916.1|33912.5|33903.6|33900|197
1681720800000|2023-04-17 08:40:00|33915.1|33911.5|33906.6|33903|33917.6|33914|33906.6|33903|138
1681721100000|2023-04-17 08:45:00|33907.1|33903.5|33908.6|33905|33910.1|33906.5|33902.1|33898.5|251
1681721400000|2023-04-17 08:50:00|33908.1|33904.5|33907.6|33904|33914.1|33910.5|33905.6|33902|136
1681721700000|2023-04-17 08:55:00|33908.1|33904.5|33903.6|33900|33910.6|33907|33901.1|33897.5|150
1681722000000|2023-04-17 09:00:00|33904.1|33900.5|33915.1|33911.5|33918.1|33914.5|33899.1|33895.5|273
1681722300000|2023-04-17 09:05:00|33915.6|33912|33909.6|33906|33916.1|33912.5|33901.6|33898|253
1681722600000|2023-04-17 09:10:00|33910.1|33906.5|33909.6|33906|33911.6|33908|33903.6|33900|88
1681722900000|2023-04-17 09:15:00|33909.1|33905.5|33906.1|33902.5|33913.1|33909.5|33901.6|33898|258
1681723200000|2023-04-17 09:20:00|33905.6|33902|33901.6|33898|33905.6|33902|33899.1|33895.5|149
1681723500000|2023-04-17 09:25:00|33901.1|33897.5|33907.1|33903.5|33908.1|33904.5|33900.1|33896.5|198
1681723800000|2023-04-17 09:30:00|33907.6|33904|33911.6|33908|33913.6|33910|33904.1|33900.5|165
1681724100000|2023-04-17 09:35:00|33912.1|33908.5|33903.6|33900|33913.6|33910|33902.6|33899|123
1681724400000|2023-04-17 09:40:00|33904.1|33900.5|33892.1|33888.5|33904.6|33901|33890.6|33887|246
1681724700000|2023-04-17 09:45:00|33891.6|33888|33898.6|33895|33902.6|33899|33889.6|33886|235
1681725000000|2023-04-17 09:50:00|33898.1|33894.5|33906.6|33903|33908.1|33904.5|33898.1|33894.5|186
1681725300000|2023-04-17 09:55:00|33907.1|33903.5|33906.6|33903|33914.1|33910.5|33904.1|33900.5|189
1681725600000|2023-04-17 10:00:00|33906.1|33902.5|33911.6|33908|33914.6|33911|33901.1|33897.5|209
1681725900000|2023-04-17 10:05:00|33911.1|33907.5|33908.1|33904.5|33916.1|33912.5|33907.1|33903.5|182
1681726200000|2023-04-17 10:10:00|33907.6|33904|33907.6|33904|33908.6|33905|33900.1|33896.5|204
1681726500000|2023-04-17 10:15:00|33907.1|33903.5|33906.6|33903|33918.1|33914.5|33901.1|33897.5|600
1681726800000|2023-04-17 10:20:00|33906.1|33902.5|33905.6|33902|33909.1|33905.5|33902.6|33899|158
1681727100000|2023-04-17 10:25:00|33906.1|33902.5|33914.6|33911|33916.1|33912.5|33903.1|33899.5|275
1681727400000|2023-04-17 10:30:00|33914.1|33910.5|33919.1|33915.5|33919.1|33915.5|33911.6|33908|356
1681727700000|2023-04-17 10:35:00|33918.6|33915|33911.1|33907.5|33919.1|33915.5|33909.6|33906|231
1681728000000|2023-04-17 10:40:00|33911.6|33908|33906.6|33903|33913.1|33909.5|33905.6|33902|164
1681728300000|2023-04-17 10:45:00|33907.1|33903.5|33905.6|33902|33913.1|33909.5|33904.6|33901|157
1681728600000|2023-04-17 10:50:00|33905.1|33901.5|33902.6|33899|33908.1|33904.5|33901.1|33897.5|138
1681728900000|2023-04-17 10:55:00|33902.1|33898.5|33912.6|33909|33917.1|33913.5|33901.1|33897.5|169
1681729200000|2023-04-17 11:00:00|33913.1|33909.5|33917.6|33914|33924.1|33920.5|33913.1|33909.5|281
1681729500000|2023-04-17 11:05:00|33917.1|33913.5|33917.6|33914|33919.1|33915.5|33912.6|33909|145
1681729800000|2023-04-17 11:10:00|33917.1|33913.5|33915.6|33912|33921.6|33918|33912.6|33909|115
1681730100000|2023-04-17 11:15:00|33916.1|33912.5|33918.6|33915|33923.6|33920|33913.6|33910|251
1681730400000|2023-04-17 11:20:00|33919.1|33915.5|33918.6|33915|33924.6|33921|33913.1|33909.5|170
1681730700000|2023-04-17 11:25:00|33919.1|33915.5|33917.6|33914|33922.6|33919|33917.1|33913.5|77
1681731000000|2023-04-17 11:30:00|33918.1|33914.5|33915.6|33912|33924.1|33920.5|33914.1|33910.5|198
1681731300000|2023-04-17 11:35:00|33915.1|33911.5|33902.6|33899|33918.6|33915|33898.1|33894.5|403
1681731600000|2023-04-17 11:40:00|33903.1|33899.5|33916.1|33912.5|33920.1|33916.5|33901.6|33898|308
1681731900000|2023-04-17 11:45:00|33916.6|33913|33922.6|33919|33926.1|33922.5|33914.6|33911|276
1681732200000|2023-04-17 11:50:00|33923.1|33919.5|33934.6|33931|33936.1|33932.5|33919.6|33916|294
1681732500000|2023-04-17 11:55:00|33934.1|33930.5|33941.6|33938|33946.1|33942.5|33933.6|33930|298
1681732800000|2023-04-17 12:00:00|33942.1|33938.5|33956.6|33953|33965.6|33962|33942.1|33938.5|799
1681733100000|2023-04-17 12:05:00|33957.1|33953.5|33946.6|33943|33961.6|33958|33941.6|33938|456
1681733400000|2023-04-17 12:10:00|33946.1|33942.5|33939.6|33936|33950.1|33946.5|33939.1|33935.5|447
1681733700000|2023-04-17 12:15:00|33940.1|33936.5|33928.6|33925|33941.1|33937.5|33922.1|33918.5|595
1681734000000|2023-04-17 12:20:00|33928.1|33924.5|33922.1|33918.5|33936.1|33932.5|33914.6|33911|371
1681734300000|2023-04-17 12:25:00|33921.6|33918|33915.1|33911.5|33924.1|33920.5|33912.6|33909|206
1681734600000|2023-04-17 12:30:00|33909.6|33906|33912.1|33908.5|33922.1|33918.5|33902.1|33898.5|834
1681734900000|2023-04-17 12:35:00|33912.6|33909|33927.6|33924|33937.6|33934|33910.1|33906.5|410
1681735200000|2023-04-17 12:40:00|33928.1|33924.5|33919.1|33915.5|33937.6|33934|33919.1|33915.5|371
1681735500000|2023-04-17 12:45:00|33918.6|33915|33908.6|33905|33923.6|33920|33904.6|33901|429
1681735800000|2023-04-17 12:50:00|33907.6|33904|33917.6|33914|33925.6|33922|33907.6|33904|372
1681736100000|2023-04-17 12:55:00|33918.1|33914.5|33916.6|33913|33921.6|33918|33911.1|33907.5|189
1681736400000|2023-04-17 13:00:00|33915.6|33912|33912.6|33909|33920.1|33916.5|33910.1|33906.5|335
1681736700000|2023-04-17 13:05:00|33913.1|33909.5|33914.6|33911|33917.6|33914|33904.6|33901|264
1681737000000|2023-04-17 13:10:00|33915.1|33911.5|33914.6|33911|33921.1|33917.5|33911.1|33907.5|322
1681737300000|2023-04-17 13:15:00|33915.1|33911.5|33916.6|33913|33926.6|33923|33913.1|33909.5|545
1681737600000|2023-04-17 13:20:00|33916.1|33912.5|33905.6|33902|33916.6|33913|33905.1|33901.5|529
1681737900000|2023-04-17 13:25:00|33906.1|33902.5|33909.1|33905.5|33917.1|33913.5|33895.6|33892|982
1681738200000|2023-04-17 13:30:00|33907.6|33904|33890|33887.6|33928.5|33926.1|33870|33867.6|4643
1681738500000|2023-04-17 13:35:00|33890.5|33888.1|33906|33903.6|33931.5|33929.1|33882.5|33880.1|2497
1681738800000|2023-04-17 13:40:00|33907|33904.6|33924|33921.6|33951.5|33949.1|33898|33895.6|2213
1681739100000|2023-04-17 13:45:00|33924.5|33922.1|33891|33888.6|33929|33926.6|33882.5|33880.1|1973
1681739400000|2023-04-17 13:50:00|33891.5|33889.1|33929|33926.6|33942|33939.6|33879.5|33877.1|1843
1681739700000|2023-04-17 13:55:00|33928.5|33926.1|33921|33918.6|33954.5|33952.1|33898|33895.6|3235
1681740000000|2023-04-17 14:00:00|33921.5|33919.1|33907.5|33905.1|33948.5|33946.1|33905.5|33903.1|2138
1681740300000|2023-04-17 14:05:00|33906|33903.6|33899.5|33897.1|33920.5|33918.1|33888|33885.6|1698
1681740600000|2023-04-17 14:10:00|33900|33897.6|33911.5|33909.1|33915.5|33913.1|33893.5|33891.1|913
1681740900000|2023-04-17 14:15:00|33912.5|33910.1|33912.5|33910.1|33924|33921.6|33901.5|33899.1|1058
1681741200000|2023-04-17 14:20:00|33911.5|33909.1|33926.5|33924.1|33934|33931.6|33909.5|33907.1|1140
1681741500000|2023-04-17 14:25:00|33926|33923.6|33926.7|33924.3|33955.2|33952.8|33924.5|33922.1|1400
1681741800000|2023-04-17 14:30:00|33927.2|33924.8|33936.2|33933.8|33951.7|33949.3|33924.7|33922.3|1552
1681742100000|2023-04-17 14:35:00|33935.7|33933.3|33894.2|33891.8|33936.2|33933.8|33878.2|33875.8|2042
1681742400000|2023-04-17 14:40:00|33893.2|33890.8|33892.2|33889.8|33903.2|33900.8|33877.7|33875.3|1710
1681742700000|2023-04-17 14:45:00|33893.2|33890.8|33918.7|33916.3|33919.2|33916.8|33877.2|33874.8|1581
1681743000000|2023-04-17 14:50:00|33919.2|33916.8|33906.2|33903.8|33934.7|33932.3|33893.2|33890.8|1689
1681743300000|2023-04-17 14:55:00|33905.2|33902.8|33901.2|33898.8|33905.7|33903.3|33882.2|33879.8|789
1681743600000|2023-04-17 15:00:00|33904.2|33901.8|33897.7|33895.3|33922.7|33920.3|33885.2|33882.8|1315
1681743900000|2023-04-17 15:05:00|33898.2|33895.8|33908.2|33905.8|33918.2|33915.8|33897.2|33894.8|532
1681744200000|2023-04-17 15:10:00|33910.7|33908.3|33887.7|33885.3|33912.2|33909.8|33881.2|33878.8|971
1681744500000|2023-04-17 15:15:00|33888.2|33885.8|33899.2|33896.8|33918.2|33915.8|33880.2|33877.8|1048
1681744800000|2023-04-17 15:20:00|33899.7|33897.3|33917.7|33915.3|33918.2|33915.8|33889.2|33886.8|954
1681745100000|2023-04-17 15:25:00|33918.2|33915.8|33906.2|33903.8|33933.2|33930.8|33896.2|33893.8|991
1681745400000|2023-04-17 15:30:00|33907.2|33904.8|33884.2|33881.8|33908.2|33905.8|33868.2|33865.8|2425
1681745700000|2023-04-17 15:35:00|33883.2|33880.8|33849.7|33847.3|33886.2|33883.8|33838.7|33836.3|1692
1681746000000|2023-04-17 15:40:00|33849.2|33846.8|33838.9|33836.5|33862.4|33860|33835.9|33833.5|1334
1681746300000|2023-04-17 15:45:00|33838.4|33836|33853.4|33851|33856.9|33854.5|33829.4|33827|1192
1681746600000|2023-04-17 15:50:00|33852.9|33850.5|33882.4|33880|33884.9|33882.5|33850.9|33848.5|1021
1681746900000|2023-04-17 15:55:00|33881.9|33879.5|33879.9|33877.5|33887.4|33885|33868.9|33866.5|955
1681747200000|2023-04-17 16:00:00|33880.9|33878.5|33885.9|33883.5|33894.9|33892.5|33872.9|33870.5|703
1681747500000|2023-04-17 16:05:00|33885.4|33883|33896.9|33894.5|33897.4|33895|33870.9|33868.5|488
1681747800000|2023-04-17 16:10:00|33897.4|33895|33875.4|33873|33904.4|33902|33862.9|33860.5|763
1681748100000|2023-04-17 16:15:00|33875.9|33873.5|33877.9|33875.5|33890.9|33888.5|33866.9|33864.5|506
1681748400000|2023-04-17 16:20:00|33877.4|33875|33868.9|33866.5|33881.9|33879.5|33858.9|33856.5|972
1681748700000|2023-04-17 16:25:00|33868.4|33866|33886.4|33884|33888.9|33886.5|33867.4|33865|598
1681749000000|2023-04-17 16:30:00|33886.9|33884.5|33865.9|33863.5|33889.9|33887.5|33865.9|33863.5|428
1681749300000|2023-04-17 16:35:00|33866.4|33864|33873.9|33871.5|33886.9|33884.5|33864.4|33862|417
1681749600000|2023-04-17 16:40:00|33872.9|33870.5|33872.9|33870.5|33890.9|33888.5|33869.4|33867|475
1681749900000|2023-04-17 16:45:00|33872.4|33870|33869.9|33867.5|33891.9|33889.5|33866.4|33864|417
1681750200000|2023-04-17 16:50:00|33869.4|33867|33851.4|33849|33870.4|33868|33845.9|33843.5|741
1681750500000|2023-04-17 16:55:00|33851.9|33849.5|33862.9|33860.5|33870.9|33868.5|33844.9|33842.5|649
1681750800000|2023-04-17 17:00:00|33863.3|33860.9|33862.8|33860.4|33868.3|33865.9|33849.3|33846.9|624
1681751100000|2023-04-17 17:05:00|33862.3|33859.9|33838.3|33835.9|33863.3|33860.9|33828.8|33826.4|1004
1681751400000|2023-04-17 17:10:00|33837.8|33835.4|33863.8|33861.4|33865.8|33863.4|33831.3|33828.9|661
1681751700000|2023-04-17 17:15:00|33864.3|33861.9|33874.8|33872.4|33883.3|33880.9|33857.3|33854.9|1142
1681752000000|2023-04-17 17:20:00|33875.3|33872.9|33860.3|33857.9|33880.3|33877.9|33855.3|33852.9|503
1681752300000|2023-04-17 17:25:00|33859.8|33857.4|33872.3|33869.9|33874.3|33871.9|33852.3|33849.9|560
1681752600000|2023-04-17 17:30:00|33872.8|33870.4|33877.8|33875.4|33883.3|33880.9|33868.8|33866.4|464
1681752900000|2023-04-17 17:35:00|33878.3|33875.9|33869.3|33866.9|33878.3|33875.9|33865.8|33863.4|359
1681753200000|2023-04-17 17:40:00|33868.8|33866.4|33858.3|33855.9|33874.8|33872.4|33855.3|33852.9|295
1681753500000|2023-04-17 17:45:00|33857.8|33855.4|33863.3|33860.9|33868.8|33866.4|33851.3|33848.9|533
1681753800000|2023-04-17 17:50:00|33862.8|33860.4|33843.3|33840.9|33863.3|33860.9|33840.8|33838.4|554
1681754100000|2023-04-17 17:55:00|33842.8|33840.4|33821.3|33818.9|33842.8|33840.4|33810.3|33807.9|1815
1681754400000|2023-04-17 18:00:00|33821.8|33819.4|33806.3|33803.9|33824.3|33821.9|33795.3|33792.9|1197
1681754700000|2023-04-17 18:05:00|33805.8|33803.4|33817.3|33814.9|33821.3|33818.9|33800.3|33797.9|636
1681755000000|2023-04-17 18:10:00|33816.3|33813.9|33831.3|33828.9|33841.3|33838.9|33809.8|33807.4|622
1681755300000|2023-04-17 18:15:00|33830.3|33827.9|33832.3|33829.9|33840.3|33837.9|33821.8|33819.4|467
1681755600000|2023-04-17 18:20:00|33832.4|33830|33840.9|33838.5|33847.4|33845|33832.4|33830|582
1681755900000|2023-04-17 18:25:00|33840.4|33838|33846.4|33844|33850.4|33848|33834.4|33832|624
1681756200000|2023-04-17 18:30:00|33847.4|33845|33859.9|33857.5|33863.9|33861.5|33839.4|33837|734
1681756500000|2023-04-17 18:35:00|33860.4|33858|33868.9|33866.5|33868.9|33866.5|33855.4|33853|489
1681756800000|2023-04-17 18:40:00|33869.4|33867|33890.4|33888|33901.4|33899|33868.4|33866|1727
1681757100000|2023-04-17 18:45:00|33890.9|33888.5|33902.9|33900.5|33906.9|33904.5|33890.4|33888|1011
1681757400000|2023-04-17 18:50:00|33903.4|33901|33906.9|33904.5|33920.4|33918|33900.9|33898.5|1335
1681757700000|2023-04-17 18:55:00|33907.4|33905|33914.9|33912.5|33921.9|33919.5|33904.4|33902|814
1681758000000|2023-04-17 19:00:00|33915.4|33913|33935.9|33933.5|33940.4|33938|33915.4|33913|1071
1681758300000|2023-04-17 19:05:00|33936.4|33934|33943.9|33941.5|33948.4|33946|33929.4|33927|1054
1681758600000|2023-04-17 19:10:00|33944.4|33942|33936.9|33934.5|33950.4|33948|33935.9|33933.5|1157
1681758900000|2023-04-17 19:15:00|33937.4|33935|33944.9|33942.5|33952.4|33950|33933.4|33931|809
1681759200000|2023-04-17 19:20:00|33944.4|33942|33953.4|33951|33957.4|33955|33944.4|33942|1426
1681759500000|2023-04-17 19:25:00|33953.9|33951.5|33961.9|33959.5|33966.4|33964|33944.4|33942|1164
1681759800000|2023-04-17 19:30:00|33962.4|33960|33952.4|33950|33963.4|33961|33946.9|33944.5|1155
1681760100000|2023-04-17 19:35:00|33951.9|33949.5|33937.4|33935|33952.4|33950|33934.4|33932|2001
1681760400000|2023-04-17 19:40:00|33937.9|33935.5|33942.7|33940.3|33945.7|33943.3|33930.7|33928.3|988
1681760700000|2023-04-17 19:45:00|33941.7|33939.3|33939.2|33936.8|33944.7|33942.3|33921.7|33919.3|1325
1681761000000|2023-04-17 19:50:00|33936.2|33933.8|33969.7|33967.3|33976.2|33973.8|33935.2|33932.8|1952
1681761300000|2023-04-17 19:55:00|33970.7|33968.3|33990.2|33987.8|33990.2|33987.8|33959.2|33956.8|3313
1681761600000|2023-04-17 20:00:00|33989.2|33986.8|33993.9|33989.1|34000.9|33996.1|33984.9|33980.1|1704
1681761900000|2023-04-17 20:05:00|33993.4|33988.6|33992.9|33988.1|33993.9|33989.1|33983.4|33978.6|515
1681762200000|2023-04-17 20:10:00|33991.9|33987.1|33987.9|33983.1|34001.4|33996.6|33987.4|33982.6|702
1681762500000|2023-04-17 20:15:00|33987.4|33982.6|33997.9|33993.1|33999.4|33994.6|33987.4|33982.6|165
1681762800000|2023-04-17 20:20:00|33998.4|33993.6|33999.9|33995.1|34000.9|33996.1|33994.4|33989.6|79
1681763100000|2023-04-17 20:25:00|33998.9|33994.1|33995.9|33991.1|33999.9|33995.1|33994.9|33990.1|115
1681763400000|2023-04-17 20:30:00|33996.4|33991.6|33995.9|33991.1|33998.9|33994.1|33994.9|33990.1|106
1681763700000|2023-04-17 20:35:00|33996.4|33991.6|33992.4|33987.6|33996.4|33991.6|33990.9|33986.1|143
1681764000000|2023-04-17 20:40:00|33992.9|33988.1|33991.9|33987.1|33993.4|33988.6|33989.9|33985.1|62
1681764300000|2023-04-17 20:45:00|33992.4|33987.6|33986.4|33981.6|33992.4|33987.6|33985.4|33980.6|158
1681764600000|2023-04-17 20:50:00|33986.9|33982.1|33985.4|33980.6|33988.9|33984.1|33984.4|33979.6|93
1681764900000|2023-04-17 20:55:00|33985.9|33981.1|33982.7|33972.9|33986.9|33982.1|33978.4|33972|172
1681765200000|2023-04-17 21:00:00|33984|33974.2|33983.8|33974|33986.3|33976.5|33982.5|33972.7|0
1681765500000|2023-04-17 21:05:00|33984.2|33974.4|33983.2|33973.4|33985|33975.2|33982|33972.2|0
1681765800000|2023-04-17 21:10:00|33981.8|33972|33984.5|33974.7|33984.6|33974.8|33981.7|33971.9|0
1681766100000|2023-04-17 21:15:00|33984.8|33975|33983.1|33973.3|33984.8|33975|33980.6|33970.8|0
1681766400000|2023-04-17 21:20:00|33982.9|33973.1|33981.6|33971.8|33984.7|33974.9|33979.2|33969.4|0
1681766700000|2023-04-17 21:25:00|33981.5|33971.7|33982.5|33972.7|33982.8|33973|33981.5|33971.7|0
1681767000000|2023-04-17 21:30:00|33982|33972.2|33982.3|33972.5|33983.8|33974|33982|33972.2|0
1681767300000|2023-04-17 21:35:00|33981.9|33972.1|33980.9|33971.1|33981.9|33972.1|33980.9|33971.1|0
1681767600000|2023-04-17 21:40:00|33980.8|33971|33977.3|33967.5|33980.9|33971.1|33977.2|33967.4|0
1681767900000|2023-04-17 21:45:00|33978.2|33968.4|33976.6|33966.8|33978.2|33968.4|33976.6|33966.8|0
1681768200000|2023-04-17 21:50:00|33976.5|33966.7|33979.4|33969.6|33979.4|33969.6|33976.5|33966.7|0
1681768500000|2023-04-17 21:55:00|33979.3|33969.5|33978.7|33968.9|33979.9|33970.1|33977.5|33967.7|0
1681768800000|2023-04-17 22:00:00|33982.2|33972.4|33977.9|33973.1|33982.2|33974.1|33973.4|33968.3|70
1681769100000|2023-04-17 22:05:00|33978.4|33973.6|33975.4|33970.6|33978.9|33974.1|33972.9|33968.1|68
1681769400000|2023-04-17 22:10:00|33975.9|33971.1|33974.9|33970.1|33980.9|33976.1|33973.9|33969.1|64
1681769700000|2023-04-17 22:15:00|33974.4|33969.6|33968.9|33964.1|33974.4|33969.6|33966.9|33962.1|69
1681770000000|2023-04-17 22:20:00|33969.4|33964.6|33970.4|33965.6|33970.9|33966.1|33967.4|33962.6|63
1681770300000|2023-04-17 22:25:00|33969.9|33965.1|33971.4|33966.6|33974.4|33969.6|33968.9|33964.1|23
1681770600000|2023-04-17 22:30:00|33970.9|33966.1|33973.4|33968.6|33973.9|33969.1|33969.9|33965.1|36
1681770900000|2023-04-17 22:35:00|33972.9|33968.1|33972.9|33968.1|33974.4|33969.6|33972.4|33967.6|29
1681771200000|2023-04-17 22:40:00|33972.4|33967.6|33973.4|33968.6|33973.4|33968.6|33971.9|33967.1|14
1681771500000|2023-04-17 22:45:00|33972.9|33968.1|33973.9|33969.1|33973.9|33969.1|33970.4|33965.6|34
1681771800000|2023-04-17 22:50:00|33973.4|33968.6|33973.4|33968.6|33973.9|33969.1|33972.4|33967.6|23
1681772100000|2023-04-17 22:55:00|33972.9|33968.1|33979.9|33975.1|33979.9|33975.1|33972.9|33968.1|43
1681772400000|2023-04-17 23:00:00|33979.4|33974.6|33980.4|33975.6|33985.9|33981.1|33978.9|33974.1|120
1681772700000|2023-04-17 23:05:00|33980.9|33976.1|33982.4|33977.6|33982.4|33977.6|33980.9|33976.1|14
1681773000000|2023-04-17 23:10:00|33981.9|33977.1|33981.9|33977.1|33982.9|33978.1|33980.9|33976.1|23
1681773300000|2023-04-17 23:15:00|33981.4|33976.6|33983.9|33979.1|33984.9|33980.1|33980.9|33976.1|60
1681773600000|2023-04-17 23:20:00|33984.4|33979.6|33986.4|33981.6|33990.9|33986.1|33983.9|33979.1|85
1681773900000|2023-04-17 23:25:00|33985.9|33981.1|33985.9|33981.1|33986.4|33981.6|33981.9|33977.1|59
1681774200000|2023-04-17 23:30:00|33985.4|33980.6|33983.4|33978.6|33985.9|33981.1|33982.9|33978.1|33
1681774500000|2023-04-17 23:35:00|33983.9|33979.1|33983.4|33978.6|33985.4|33980.6|33981.4|33976.6|61
1681774800000|2023-04-17 23:40:00|33982.9|33978.1|33983.4|33978.6|33985.9|33981.1|33982.4|33977.6|26
1681775100000|2023-04-17 23:45:00|33983.9|33979.1|33979.4|33974.6|33984.4|33979.6|33978.4|33973.6|60
1681775400000|2023-04-17 23:50:00|33979.9|33975.1|33980.4|33975.6|33981.4|33976.6|33978.4|33973.6|34
1681775700000|2023-04-17 23:55:00|33979.9|33975.1|33983.4|33978.6|33984.4|33979.6|33979.9|33975.1|34
1681776000000|2023-04-18 00:00:00|33982.9|33978.1|33980.4|33975.6|33985.9|33981.1|33978.9|33974.1|108
1681776300000|2023-04-18 00:05:00|33979.9|33975.1|33978.4|33973.6|33982.9|33978.1|33975.9|33971.1|52
1681776600000|2023-04-18 00:10:00|33978.9|33974.1|33975.9|33971.1|33979.9|33975.1|33972.9|33968.1|62
1681776900000|2023-04-18 00:15:00|33976.4|33971.6|33970.9|33966.1|33976.4|33971.6|33970.4|33965.6|71
1681777200000|2023-04-18 00:20:00|33970.4|33965.6|33972.4|33967.6|33974.4|33969.6|33969.4|33964.6|33
1681777500000|2023-04-18 00:25:00|33972.9|33968.1|33976.9|33972.1|33977.9|33973.1|33972.4|33967.6|49
1681777800000|2023-04-18 00:30:00|33976.4|33971.6|33975.4|33970.6|33979.9|33975.1|33974.9|33970.1|39
1681778100000|2023-04-18 00:35:00|33974.9|33970.1|33970.4|33965.6|33976.9|33972.1|33970.4|33965.6|65
1681778400000|2023-04-18 00:40:00|33970.9|33966.1|33971.4|33966.6|33972.9|33968.1|33969.9|33965.1|29
1681778700000|2023-04-18 00:45:00|33971.9|33967.1|33973.4|33968.6|33974.9|33970.1|33968.4|33963.6|66
1681779000000|2023-04-18 00:50:00|33972.9|33968.1|33973.4|33968.6|33975.9|33971.1|33972.4|33967.6|31
1681779300000|2023-04-18 00:55:00|33973.9|33969.1|33971.9|33967.1|33973.9|33969.1|33967.9|33963.1|45
1681779600000|2023-04-18 01:00:00|33972.4|33967.6|33975.4|33970.6|33975.9|33971.1|33970.4|33965.6|32
1681779900000|2023-04-18 01:05:00|33974.9|33970.1|33972.9|33968.1|33975.4|33970.6|33972.4|33967.6|37
1681780200000|2023-04-18 01:10:00|33972.4|33967.6|33972.9|33968.1|33974.9|33970.1|33969.4|33964.6|37
1681780500000|2023-04-18 01:15:00|33973.4|33968.6|33970.9|33966.1|33973.4|33968.6|33969.9|33965.1|45
1681780800000|2023-04-18 01:20:00|33971.4|33966.6|33976.4|33971.6|33976.4|33971.6|33970.9|33966.1|30
1681781100000|2023-04-18 01:25:00|33976.9|33972.1|33976.9|33972.1|33977.9|33973.1|33973.9|33969.1|105
1681781400000|2023-04-18 01:30:00|33976.4|33971.6|33988.9|33984.1|33989.9|33985.1|33976.4|33971.6|220
1681781700000|2023-04-18 01:35:00|33989.4|33984.6|33994.4|33989.6|33995.9|33991.1|33987.9|33983.1|128
1681782000000|2023-04-18 01:40:00|33994.9|33990.1|34001.4|33996.6|34002.9|33998.1|33993.9|33989.1|138
1681782300000|2023-04-18 01:45:00|34001.9|33997.1|33997.4|33992.6|34002.9|33998.1|33994.4|33989.6|62
1681782600000|2023-04-18 01:50:00|33996.9|33992.1|33996.9|33992.1|34000.9|33996.1|33993.9|33989.1|75
1681782900000|2023-04-18 01:55:00|33997.4|33992.6|33993.9|33989.1|33998.4|33993.6|33990.9|33986.1|91
1681783200000|2023-04-18 02:00:00|33999.4|33994.6|33990.4|33985.6|34003.4|33998.6|33989.4|33984.6|251
1681783500000|2023-04-18 02:05:00|33989.9|33985.1|33993.9|33989.1|33996.9|33992.1|33989.4|33984.6|58
1681783800000|2023-04-18 02:10:00|33993.4|33988.6|33988.4|33983.6|33993.4|33988.6|33985.4|33980.6|45
1681784100000|2023-04-18 02:15:00|33988.9|33984.1|33993.4|33988.6|33993.9|33989.1|33988.4|33983.6|14
1681784400000|2023-04-18 02:20:00|33992.9|33988.1|33992.9|33988.1|33996.9|33992.1|33991.4|33986.6|36
1681784700000|2023-04-18 02:25:00|33992.4|33987.6|33990.4|33985.6|33993.4|33988.6|33987.9|33983.1|51
1681785000000|2023-04-18 02:30:00|33990.9|33986.1|33993.9|33989.1|33995.4|33990.6|33988.4|33983.6|56
1681785300000|2023-04-18 02:35:00|33993.4|33988.6|33991.4|33986.6|33995.9|33991.1|33989.9|33985.1|49
1681785600000|2023-04-18 02:40:00|33990.9|33986.1|33993.4|33988.6|33994.4|33989.6|33989.4|33984.6|23
1681785900000|2023-04-18 02:45:00|33993.9|33989.1|33993.4|33988.6|33994.9|33990.1|33991.9|33987.1|35
1681786200000|2023-04-18 02:50:00|33992.9|33988.1|33992.9|33988.1|33994.4|33989.6|33992.4|33987.6|30
1681786500000|2023-04-18 02:55:00|33993.4|33988.6|33993.9|33989.1|33995.9|33991.1|33992.9|33988.1|34
1681786800000|2023-04-18 03:00:00|33993.4|33988.6|34000.9|33996.1|34000.9|33996.1|33992.9|33988.1|78
1681787100000|2023-04-18 03:05:00|34000.4|33995.6|33993.4|33988.6|34000.9|33996.1|33990.9|33986.1|81
1681787400000|2023-04-18 03:10:00|33993.9|33989.1|33992.4|33987.6|33993.9|33989.1|33991.4|33986.6|25
1681787700000|2023-04-18 03:15:00|33992.9|33988.1|33989.9|33985.1|33993.9|33989.1|33987.9|33983.1|49
1681788000000|2023-04-18 03:20:00|33989.4|33984.6|33990.4|33985.6|33990.9|33986.1|33986.4|33981.6|20
1681788300000|2023-04-18 03:25:00|33989.9|33985.1|33986.4|33981.6|33990.4|33985.6|33985.9|33981.1|17
1681788600000|2023-04-18 03:30:00|33986.9|33982.1|33980.9|33976.1|33986.9|33982.1|33979.9|33975.1|47
1681788900000|2023-04-18 03:35:00|33979.9|33975.1|33976.9|33972.1|33980.9|33976.1|33976.4|33971.6|83
1681789200000|2023-04-18 03:40:00|33977.9|33973.1|33978.9|33974.1|33978.9|33974.1|33974.4|33969.6|109
1681789500000|2023-04-18 03:45:00|33978.4|33973.6|33974.9|33970.1|33978.9|33974.1|33973.9|33969.1|64
1681789800000|2023-04-18 03:50:00|33975.4|33970.6|33976.9|33972.1|33977.9|33973.1|33974.4|33969.6|36
1681790100000|2023-04-18 03:55:00|33977.4|33972.6|33976.4|33971.6|33979.9|33975.1|33975.9|33971.1|104
1681790400000|2023-04-18 04:00:00|33976.9|33972.1|33980.4|33975.6|33980.4|33975.6|33975.9|33971.1|41
1681790700000|2023-04-18 04:05:00|33980.9|33976.1|33984.4|33979.6|33984.9|33980.1|33980.4|33975.6|89
1681791000000|2023-04-18 04:10:00|33984.9|33980.1|33987.9|33983.1|33987.9|33983.1|33983.9|33979.1|56
1681791300000|2023-04-18 04:15:00|33988.4|33983.6|33985.9|33981.1|33988.4|33983.6|33984.9|33980.1|65
1681791600000|2023-04-18 04:20:00|33985.4|33980.6|33980.9|33976.1|33986.4|33981.6|33980.9|33976.1|29
1681791900000|2023-04-18 04:25:00|33981.9|33977.1|33983.4|33978.6|33984.9|33980.1|33980.9|33976.1|20
1681792200000|2023-04-18 04:30:00|33982.9|33978.1|33980.4|33975.6|33984.9|33980.1|33980.4|33975.6|25
1681792500000|2023-04-18 04:35:00|33979.9|33975.1|33975.9|33971.1|33979.9|33975.1|33974.9|33970.1|50
1681792800000|2023-04-18 04:40:00|33976.4|33971.6|33978.4|33973.6|33979.9|33975.1|33976.4|33971.6|18
1681793100000|2023-04-18 04:45:00|33978.9|33974.1|33972.9|33968.1|33978.9|33974.1|33971.9|33967.1|109
1681793400000|2023-04-18 04:50:00|33972.4|33967.6|33971.4|33966.6|33973.9|33969.1|33965.9|33961.1|97
1681793700000|2023-04-18 04:55:00|33971.9|33967.1|33973.9|33969.1|33976.9|33972.1|33971.9|33967.1|80
1681794000000|2023-04-18 05:00:00|33972.9|33968.1|33975.4|33970.6|33975.9|33971.1|33972.9|33968.1|46
1681794300000|2023-04-18 05:05:00|33974.9|33970.1|33974.9|33970.1|33975.4|33970.6|33970.9|33966.1|49
1681794600000|2023-04-18 05:10:00|33975.4|33970.6|33979.4|33974.6|33979.9|33975.1|33973.9|33969.1|33
1681794900000|2023-04-18 05:15:00|33978.9|33974.1|33981.9|33977.1|33981.9|33977.1|33978.9|33974.1|22
1681795200000|2023-04-18 05:20:00|33982.4|33977.6|33983.4|33978.6|33986.9|33982.1|33980.9|33976.1|55
1681795500000|2023-04-18 05:25:00|33983.9|33979.1|33981.4|33976.6|33987.4|33982.6|33979.9|33975.1|48
1681795800000|2023-04-18 05:30:00|33981.9|33977.1|33987.4|33982.6|33988.9|33984.1|33980.9|33976.1|63
1681796100000|2023-04-18 05:35:00|33986.9|33982.1|33991.4|33986.6|33992.4|33987.6|33985.9|33981.1|74
1681796400000|2023-04-18 05:40:00|33991.9|33987.1|33993.4|33988.6|33993.9|33989.1|33989.9|33985.1|53
1681796700000|2023-04-18 05:45:00|33993.9|33989.1|33997.4|33992.6|33997.9|33993.1|33993.9|33989.1|83
1681797000000|2023-04-18 05:50:00|33996.9|33992.1|33998.9|33994.1|34000.4|33995.6|33991.9|33987.1|119
1681797300000|2023-04-18 05:55:00|33999.4|33994.6|34000.9|33996.1|34001.9|33997.1|33995.4|33990.6|62
1681797600000|2023-04-18 06:00:00|34000.3|33996.7|33994.3|33990.7|34000.8|33997.2|33988.8|33985.2|200
1681797900000|2023-04-18 06:05:00|33994.8|33991.2|33994.3|33990.7|33997.8|33994.2|33985.8|33982.2|101
1681798200000|2023-04-18 06:10:00|33994.8|33991.2|33995.8|33992.2|34001.8|33998.2|33993.8|33990.2|84
1681798500000|2023-04-18 06:15:00|33995.3|33991.7|34001.8|33998.2|34018.3|34014.7|33992.8|33989.2|277
1681798800000|2023-04-18 06:20:00|34001.3|33997.7|33999.3|33995.7|34004.8|34001.2|33996.8|33993.2|70
1681799100000|2023-04-18 06:25:00|33998.8|33995.2|33999.8|33996.2|34002.8|33999.2|33997.8|33994.2|63
1681799400000|2023-04-18 06:30:00|34000.3|33996.7|34002.8|33999.2|34003.3|33999.7|33997.8|33994.2|47
1681799700000|2023-04-18 06:35:00|34003.3|33999.7|34006.8|34003.2|34010.8|34007.2|34002.8|33999.2|134
1681800000000|2023-04-18 06:40:00|34006.3|34002.7|34018.8|34015.2|34018.8|34015.2|34006.3|34002.7|93
1681800300000|2023-04-18 06:45:00|34019.3|34015.7|34016.8|34013.2|34020.3|34016.7|34012.8|34009.2|72
1681800600000|2023-04-18 06:50:00|34017.3|34013.7|34021.8|34018.2|34022.3|34018.7|34014.3|34010.7|73
1681800900000|2023-04-18 06:55:00|34022.3|34018.7|34010.8|34007.2|34022.8|34019.2|34010.8|34007.2|166
1681801200000|2023-04-18 07:00:00|34011.3|34007.7|34022.8|34019.2|34026.3|34022.7|34009.8|34006.2|523
1681801500000|2023-04-18 07:05:00|34023.3|34019.7|34017.8|34014.2|34025.3|34021.7|34009.8|34006.2|187
1681801800000|2023-04-18 07:10:00|34018.3|34014.7|34029.8|34026.2|34030.8|34027.2|34017.8|34014.2|231
1681802100000|2023-04-18 07:15:00|34030.3|34026.7|34012.8|34009.2|34031.3|34027.7|34012.3|34008.7|263
1681802400000|2023-04-18 07:20:00|34013.3|34009.7|34014.8|34011.2|34016.8|34013.2|34007.3|34003.7|201
1681802700000|2023-04-18 07:25:00|34014.3|34010.7|34019.8|34016.2|34021.8|34018.2|34009.8|34006.2|125
1681803000000|2023-04-18 07:30:00|34019.3|34015.7|34013.8|34010.2|34023.3|34019.7|34010.8|34007.2|118
1681803300000|2023-04-18 07:35:00|34013.3|34009.7|34011.3|34007.7|34014.3|34010.7|34005.3|34001.7|127
1681803600000|2023-04-18 07:40:00|34011.8|34008.2|34007.3|34003.7|34011.8|34008.2|34003.3|33999.7|127
1681803900000|2023-04-18 07:45:00|34007.8|34004.2|34010.3|34006.7|34011.8|34008.2|34006.8|34003.2|84
1681804200000|2023-04-18 07:50:00|34009.8|34006.2|34008.8|34005.2|34016.3|34012.7|34005.8|34002.2|142
1681804500000|2023-04-18 07:55:00|34009.3|34005.7|34007.3|34003.7|34012.3|34008.7|34006.3|34002.7|125
1681804800000|2023-04-18 08:00:00|34006.8|34003.2|34003.8|34000.2|34007.3|34003.7|33994.8|33991.2|311
1681805100000|2023-04-18 08:05:00|34004.3|34000.7|34006.3|34002.7|34013.8|34010.2|33995.3|33991.7|653
1681805400000|2023-04-18 08:10:00|34005.8|34002.2|33991.3|33987.7|34005.8|34002.2|33985.8|33982.2|522
1681805700000|2023-04-18 08:15:00|33990.8|33987.2|33997.8|33994.2|34000.3|33996.7|33987.3|33983.7|275
1681806000000|2023-04-18 08:20:00|33997.3|33993.7|33991.8|33988.2|34000.3|33996.7|33990.3|33986.7|275
1681806300000|2023-04-18 08:25:00|33992.3|33988.7|34004.8|34001.2|34005.3|34001.7|33992.3|33988.7|184
1681806600000|2023-04-18 08:30:00|34005.3|34001.7|34014.3|34010.7|34015.3|34011.7|34005.3|34001.7|166
1681806900000|2023-04-18 08:35:00|34015.3|34011.7|34027.3|34023.7|34027.8|34024.2|34014.8|34011.2|251
1681807200000|2023-04-18 08:40:00|34028.3|34024.7|34026.8|34023.2|34042.8|34039.2|34023.3|34019.7|528
1681807500000|2023-04-18 08:45:00|34027.3|34023.7|34033.8|34030.2|34033.8|34030.2|34025.8|34022.2|192
1681807800000|2023-04-18 08:50:00|34034.3|34030.7|34032.3|34028.7|34036.3|34032.7|34029.3|34025.7|126
1681808100000|2023-04-18 08:55:00|34032.8|34029.2|34031.3|34027.7|34035.8|34032.2|34026.3|34022.7|317
1681808400000|2023-04-18 09:00:00|34031.8|34028.2|34029.8|34026.2|34035.8|34032.2|34023.3|34019.7|229
1681808700000|2023-04-18 09:05:00|34029.3|34025.7|34033.8|34030.2|34034.8|34031.2|34025.3|34021.7|155
1681809000000|2023-04-18 09:10:00|34033.3|34029.7|34032.8|34029.2|34036.3|34032.7|34029.3|34025.7|89
1681809300000|2023-04-18 09:15:00|34032.3|34028.7|34039.3|34035.7|34039.3|34035.7|34031.3|34027.7|121
1681809600000|2023-04-18 09:20:00|34040.3|34036.7|34045.8|34042.2|34051.8|34048.2|34036.8|34033.2|540
1681809900000|2023-04-18 09:25:00|34046.3|34042.7|34039.8|34036.2|34047.8|34044.2|34039.3|34035.7|160
1681810200000|2023-04-18 09:30:00|34040.3|34036.7|34043.8|34040.2|34048.8|34045.2|34039.8|34036.2|154
1681810500000|2023-04-18 09:35:00|34044.3|34040.7|34054.3|34050.7|34054.8|34051.2|34042.8|34039.2|402
1681810800000|2023-04-18 09:40:00|34055.3|34051.7|34058.8|34055.2|34064.3|34060.7|34055.3|34051.7|308
1681811100000|2023-04-18 09:45:00|34059.3|34055.7|34054.8|34051.2|34062.3|34058.7|34051.8|34048.2|321
1681811400000|2023-04-18 09:50:00|34055.3|34051.7|34063.8|34060.2|34067.3|34063.7|34051.3|34047.7|272
1681811700000|2023-04-18 09:55:00|34063.3|34059.7|34058.8|34055.2|34068.3|34064.7|34057.8|34054.2|190
1681812000000|2023-04-18 10:00:00|34058.3|34054.7|34059.3|34055.7|34065.3|34061.7|34056.3|34052.7|320
1681812300000|2023-04-18 10:05:00|34059.8|34056.2|34056.8|34053.2|34061.8|34058.2|34055.8|34052.2|206
1681812600000|2023-04-18 10:10:00|34056.3|34052.7|34059.3|34055.7|34061.8|34058.2|34053.8|34050.2|123
1681812900000|2023-04-18 10:15:00|34058.8|34055.2|34061.3|34057.7|34062.8|34059.2|34057.3|34053.7|104
1681813200000|2023-04-18 10:20:00|34061.8|34058.2|34071.8|34068.2|34078.8|34075.2|34060.3|34056.7|961
1681813500000|2023-04-18 10:25:00|34072.3|34068.7|34078.8|34075.2|34082.3|34078.7|34070.3|34066.7|215
1681813800000|2023-04-18 10:30:00|34079.3|34075.7|34095.3|34091.7|34099.3|34095.7|34076.8|34073.2|387
1681814100000|2023-04-18 10:35:00|34095.8|34092.2|34097.8|34094.2|34098.3|34094.7|34092.3|34088.7|305
1681814400000|2023-04-18 10:40:00|34097.3|34093.7|34113.3|34109.7|34113.3|34109.7|34095.8|34092.2|518
1681814700000|2023-04-18 10:45:00|34112.8|34109.2|34124.8|34121.2|34134.8|34131.2|34105.3|34101.7|1008
1681815000000|2023-04-18 10:50:00|34124.3|34120.7|34131.3|34127.7|34132.3|34128.7|34122.3|34118.7|410
1681815300000|2023-04-18 10:55:00|34130.8|34127.2|34130.3|34126.7|34133.3|34129.7|34124.3|34120.7|236
1681815600000|2023-04-18 11:00:00|34130.8|34127.2|34117.8|34114.2|34130.8|34127.2|34113.3|34109.7|549
1681815900000|2023-04-18 11:05:00|34118.3|34114.7|34123.8|34120.2|34124.8|34121.2|34116.8|34113.2|206
1681816200000|2023-04-18 11:10:00|34124.3|34120.7|34122.8|34119.2|34124.3|34120.7|34116.3|34112.7|125
1681816500000|2023-04-18 11:15:00|34122.3|34118.7|34118.3|34114.7|34123.8|34120.2|34116.8|34113.2|143
1681816800000|2023-04-18 11:20:00|34118.8|34115.2|34111.3|34107.7|34119.3|34115.7|34111.3|34107.7|231
1681817100000|2023-04-18 11:25:00|34111.8|34108.2|34037.3|34033.7|34117.3|34113.7|34034.8|34031.2|4772
1681817400000|2023-04-18 11:30:00|34036.8|34033.2|34048.8|34045.2|34054.3|34050.7|34033.8|34030.2|1164
1681817700000|2023-04-18 11:35:00|34048.3|34044.7|34029.8|34026.2|34051.8|34048.2|34027.3|34023.7|832
1681818000000|2023-04-18 11:40:00|34029.3|34025.7|34008.8|34005.2|34034.8|34031.2|34007.3|34003.7|933
1681818300000|2023-04-18 11:45:00|34009.3|34005.7|34003.3|33999.7|34012.8|34009.2|34003.3|33999.7|546
1681818600000|2023-04-18 11:50:00|34002.3|33998.7|34007.3|34003.7|34010.8|34007.2|34001.3|33997.7|402
1681818900000|2023-04-18 11:55:00|34006.8|34003.2|34010.3|34006.7|34013.8|34010.2|34004.3|34000.7|367
1681819200000|2023-04-18 12:00:00|34009.8|34006.2|34021.8|34018.2|34030.3|34026.7|34008.8|34005.2|625
1681819500000|2023-04-18 12:05:00|34021.3|34017.7|34026.8|34023.2|34029.8|34026.2|34013.8|34010.2|296
1681819800000|2023-04-18 12:10:00|34027.3|34023.7|34019.8|34016.2|34029.8|34026.2|34014.3|34010.7|308
1681820100000|2023-04-18 12:15:00|34020.3|34016.7|34027.8|34024.2|34030.3|34026.7|34019.8|34016.2|255
1681820400000|2023-04-18 12:20:00|34028.3|34024.7|34025.8|34022.2|34031.3|34027.7|34025.8|34022.2|259
1681820700000|2023-04-18 12:25:00|34026.3|34022.7|34018.8|34015.2|34029.8|34026.2|34018.8|34015.2|424
1681821000000|2023-04-18 12:30:00|34019.3|34015.7|34030.8|34027.2|34040.3|34036.7|34019.3|34015.7|547
1681821300000|2023-04-18 12:35:00|34031.3|34027.7|34022.8|34019.2|34034.8|34031.2|34020.8|34017.2|471
1681821600000|2023-04-18 12:40:00|34023.3|34019.7|34018.8|34015.2|34026.8|34023.2|34013.8|34010.2|310
1681821900000|2023-04-18 12:45:00|34018.3|34014.7|34013.3|34009.7|34025.3|34021.7|34006.8|34003.2|389
1681822200000|2023-04-18 12:50:00|34013.8|34010.2|34002.8|33999.2|34014.8|34011.2|34001.3|33997.7|256
1681822500000|2023-04-18 12:55:00|34002.3|33998.7|33999.8|33996.2|34008.8|34005.2|33995.8|33992.2|318
1681822800000|2023-04-18 13:00:00|34000.3|33996.7|34010.8|34007.2|34015.8|34012.2|33994.3|33990.7|603
1681823100000|2023-04-18 13:05:00|34010.3|34006.7|34024.3|34020.7|34024.3|34020.7|34009.8|34006.2|293
1681823400000|2023-04-18 13:10:00|34023.8|34020.2|34007.8|34004.2|34029.8|34026.2|34007.3|34003.7|502
1681823700000|2023-04-18 13:15:00|34008.3|34004.7|34009.8|34006.2|34009.8|34006.2|33997.3|33993.7|264
1681824000000|2023-04-18 13:20:00|34009.3|34005.7|33993.8|33990.2|34010.8|34007.2|33990.3|33986.7|347
1681824300000|2023-04-18 13:25:00|33993.3|33989.7|33984.8|33981.2|34000.3|33996.7|33980.3|33976.7|658
1681824600000|2023-04-18 13:30:00|33984.2|33981.8|33945.2|33942.8|33989.7|33987.3|33916.7|33914.3|5615
1681824900000|2023-04-18 13:35:00|33945.7|33943.3|33949.7|33947.3|33957.7|33955.3|33919.7|33917.3|2905
1681825200000|2023-04-18 13:40:00|33950.7|33948.3|33939.2|33936.8|33954.7|33952.3|33927.7|33925.3|1781
1681825500000|2023-04-18 13:45:00|33939.7|33937.3|33923.7|33921.3|33946.2|33943.8|33919.7|33917.3|2402
1681825800000|2023-04-18 13:50:00|33922.7|33920.3|33902.7|33900.3|33929.7|33927.3|33897.7|33895.3|2337
1681826100000|2023-04-18 13:55:00|33901.7|33899.3|33881.2|33878.8|33911.7|33909.3|33869.7|33867.3|2892
1681826400000|2023-04-18 14:00:00|33880.7|33878.3|33853.7|33851.3|33883.7|33881.3|33837.7|33835.3|3989
1681826700000|2023-04-18 14:05:00|33851.7|33849.3|33880.7|33878.3|33885.7|33883.3|33849.7|33847.3|3009
1681827000000|2023-04-18 14:10:00|33879.7|33877.3|33867.2|33864.8|33886.7|33884.3|33856.7|33854.3|1528
1681827300000|2023-04-18 14:15:00|33867.7|33865.3|33877.7|33875.3|33890.7|33888.3|33866.7|33864.3|1324
1681827600000|2023-04-18 14:20:00|33878.2|33875.8|33881.7|33879.3|33899.7|33897.3|33878.2|33875.8|1390
1681827900000|2023-04-18 14:25:00|33882.2|33879.8|33832.7|33830.3|33886.7|33884.3|33827.7|33825.3|3109
1681828200000|2023-04-18 14:30:00|33833.7|33831.3|33805.2|33802.8|33833.7|33831.3|33782.7|33780.3|3263
1681828500000|2023-04-18 14:35:00|33804.7|33802.3|33820.2|33817.8|33826.2|33823.8|33802.2|33799.8|1337
1681828800000|2023-04-18 14:40:00|33819.7|33817.3|33854.2|33851.8|33856.7|33854.3|33817.7|33815.3|1652
1681829100000|2023-04-18 14:45:00|33853.7|33851.3|33853.7|33851.3|33866.2|33863.8|33843.2|33840.8|1538
1681829400000|2023-04-18 14:50:00|33853.2|33850.8|33842.9|33840.5|33871.4|33869|33829.7|33827.3|2234
1681829700000|2023-04-18 14:55:00|33842.4|33840|33844.9|33842.5|33853.9|33851.5|33829.9|33827.5|810
1681830000000|2023-04-18 15:00:00|33845.9|33843.5|33844.9|33842.5|33871.4|33869|33840.9|33838.5|1481
1681830300000|2023-04-18 15:05:00|33844.4|33842|33845.9|33843.5|33870.4|33868|33837.9|33835.5|1017
1681830600000|2023-04-18 15:10:00|33845.4|33843|33850.4|33848|33864.9|33862.5|33826.4|33824|996
1681830900000|2023-04-18 15:15:00|33849.9|33847.5|33845.9|33843.5|33859.9|33857.5|33833.9|33831.5|678
1681831200000|2023-04-18 15:20:00|33844.9|33842.5|33854.4|33852|33854.4|33852|33829.4|33827|1108
1681831500000|2023-04-18 15:25:00|33854.9|33852.5|33890.4|33888|33891.9|33889.5|33853.9|33851.5|1304
1681831800000|2023-04-18 15:30:00|33890.9|33888.5|33891.9|33889.5|33898.9|33896.5|33873.9|33871.5|1404
1681832100000|2023-04-18 15:35:00|33892.4|33890|33843.4|33841|33910.4|33908|33841.9|33839.5|1777
1681832400000|2023-04-18 15:40:00|33842.9|33840.5|33884.9|33882.5|33895.9|33893.5|33837.4|33835|1735
1681832700000|2023-04-18 15:45:00|33885.4|33883|33892.9|33890.5|33897.9|33895.5|33866.9|33864.5|770
1681833000000|2023-04-18 15:50:00|33892.4|33890|33892.4|33890|33894.9|33892.5|33868.9|33866.5|499
1681833300000|2023-04-18 15:55:00|33891.9|33889.5|33895.9|33893.5|33898.9|33896.5|33874.9|33872.5|561
1681833600000|2023-04-18 16:00:00|33896.9|33894.5|33913.9|33911.5|33918.4|33916|33886.4|33884|1130
1681833900000|2023-04-18 16:05:00|33913.4|33911|33933.9|33931.5|33936.9|33934.5|33901.9|33899.5|806
1681834200000|2023-04-18 16:10:00|33934.4|33932|33955.4|33953|33957.9|33955.5|33931.9|33929.5|1799
1681834500000|2023-04-18 16:15:00|33955.9|33953.5|33962.2|33959.8|33964.9|33962.5|33946.7|33944.3|1316
1681834800000|2023-04-18 16:20:00|33961.7|33959.3|33957.2|33954.8|33973.2|33970.8|33956.2|33953.8|735
1681835100000|2023-04-18 16:25:00|33956.7|33954.3|33978.2|33975.8|33979.7|33977.3|33953.2|33950.8|753
1681835400000|2023-04-18 16:30:00|33978.7|33976.3|33973.7|33971.3|33983.7|33981.3|33964.7|33962.3|697
1681835700000|2023-04-18 16:35:00|33974.2|33971.8|33966.7|33964.3|33980.2|33977.8|33966.2|33963.8|427
1681836000000|2023-04-18 16:40:00|33967.2|33964.8|33970.3|33967.9|33980.3|33977.9|33962.7|33960.3|539
1681836300000|2023-04-18 16:45:00|33970.8|33968.4|33980.8|33978.4|33982.8|33980.4|33961.3|33958.9|598
1681836600000|2023-04-18 16:50:00|33980.3|33977.9|33969.3|33966.9|33989.3|33986.9|33948.3|33945.9|1916
1681836900000|2023-04-18 16:55:00|33970.3|33967.9|33969.3|33966.9|33976.8|33974.4|33955.8|33953.4|701
1681837200000|2023-04-18 17:00:00|33968.8|33966.4|33968.3|33965.9|33970.3|33967.9|33955.3|33952.9|694
1681837500000|2023-04-18 17:05:00|33968.8|33966.4|33991.8|33989.4|33996.3|33993.9|33968.8|33966.4|1022
1681837800000|2023-04-18 17:10:00|33992.3|33989.9|33976.3|33973.9|33996.3|33993.9|33972.8|33970.4|842
1681838100000|2023-04-18 17:15:00|33976.8|33974.4|33969.3|33966.9|33976.8|33974.4|33959.3|33956.9|805
1681838400000|2023-04-18 17:20:00|33968.3|33965.9|33968.8|33966.4|33974.3|33971.9|33956.3|33953.9|504
1681838700000|2023-04-18 17:25:00|33968.3|33965.9|33965.8|33963.4|33976.3|33973.9|33959.3|33956.9|353
1681839000000|2023-04-18 17:30:00|33966.3|33963.9|33980.3|33977.9|33986.3|33983.9|33958.3|33955.9|517
1681839300000|2023-04-18 17:35:00|33979.8|33977.4|33984.3|33981.9|33994.3|33991.9|33979.3|33976.9|491
1681839600000|2023-04-18 17:40:00|33983.3|33980.9|34001.3|33998.9|34001.8|33999.4|33981.3|33978.9|468
1681839900000|2023-04-18 17:45:00|34001.8|33999.4|34015.8|34013.4|34022.3|34019.9|33996.3|33993.9|936
1681840200000|2023-04-18 17:50:00|34016.3|34013.9|34015.8|34013.4|34023.3|34020.9|34010.3|34007.9|675
1681840500000|2023-04-18 17:55:00|34016.3|34013.9|33984.9|33982.5|34016.3|34013.9|33978.4|33976|809
1681840800000|2023-04-18 18:00:00|33984.4|33982|33990.9|33988.5|33993.9|33991.5|33975.9|33973.5|939
1681841100000|2023-04-18 18:05:00|33990.4|33988|33983.4|33981|33991.9|33989.5|33965.4|33963|1150
1681841400000|2023-04-18 18:10:00|33983.9|33981.5|33990.9|33988.5|34003.4|34001|33974.4|33972|843
1681841700000|2023-04-18 18:15:00|33990.4|33988|33982.9|33980.5|34000.4|33998|33965.9|33963.5|1150
1681842000000|2023-04-18 18:20:00|33983.1|33980.7|34002.1|33999.7|34004.6|34002.2|33981.6|33979.2|476
1681842300000|2023-04-18 18:25:00|34001.6|33999.2|34005.6|34003.2|34019.1|34016.7|33998.1|33995.7|830
1681842600000|2023-04-18 18:30:00|34006.1|34003.7|34006.6|34004.2|34010.1|34007.7|33998.6|33996.2|468
1681842900000|2023-04-18 18:35:00|34007.1|34004.7|34012.6|34010.2|34018.1|34015.7|34003.6|34001.2|329
1681843200000|2023-04-18 18:40:00|34013.1|34010.7|33993.1|33990.7|34014.1|34011.7|33983.6|33981.2|550
1681843500000|2023-04-18 18:45:00|33993.6|33991.2|33957.1|33954.7|33994.1|33991.7|33929.1|33926.7|2403
1681843800000|2023-04-18 18:50:00|33956.6|33954.2|33960.1|33957.7|33968.1|33965.7|33938.1|33935.7|925
1681844100000|2023-04-18 18:55:00|33959.6|33957.2|33979.1|33976.7|33981.6|33979.2|33953.6|33951.2|723
1681844400000|2023-04-18 19:00:00|33982.1|33979.7|33998.6|33996.2|33999.6|33997.2|33978.6|33976.2|908
1681844700000|2023-04-18 19:05:00|33999.1|33996.7|33999.1|33996.7|34010.1|34007.7|33994.1|33991.7|675
1681845000000|2023-04-18 19:10:00|34001.1|33998.7|33999.1|33996.7|34005.6|34003.2|33998.1|33995.7|519
1681845300000|2023-04-18 19:15:00|33998.6|33996.2|33996.1|33993.7|33999.6|33997.2|33984.1|33981.7|486
1681845600000|2023-04-18 19:20:00|33996.6|33994.2|33980.1|33977.7|34003.6|34001.2|33977.1|33974.7|539
1681845900000|2023-04-18 19:25:00|33980.6|33978.2|33982.6|33980.2|33988.1|33985.7|33962.1|33959.7|1053
1681846200000|2023-04-18 19:30:00|33983.1|33980.7|33987.1|33984.7|33992.1|33989.7|33975.1|33972.7|627
1681846500000|2023-04-18 19:35:00|33987.6|33985.2|33978.6|33976.2|33997.1|33994.7|33974.1|33971.7|581
1681846800000|2023-04-18 19:40:00|33979.3|33976.9|33985.3|33982.9|33986.8|33984.4|33966.8|33964.4|779
1681847100000|2023-04-18 19:45:00|33984.8|33982.4|33981.8|33979.4|33991.8|33989.4|33975.8|33973.4|722
1681847400000|2023-04-18 19:50:00|33984.8|33982.4|33986.8|33984.4|33991.8|33989.4|33959.8|33957.4|1361
1681847700000|2023-04-18 19:55:00|33987.8|33985.4|33974.3|33971.9|34002.3|33999.9|33973.8|33971.4|2445
1681848000000|2023-04-18 20:00:00|33975.5|33970.7|33974|33969.2|33993|33988.2|33960|33955.2|2732
1681848300000|2023-04-18 20:05:00|33975|33970.2|33962.5|33957.7|33976|33971.2|33961|33956.2|518
1681848600000|2023-04-18 20:10:00|33962|33957.2|33965.5|33960.7|33968.5|33963.7|33959|33954.2|383
1681848900000|2023-04-18 20:15:00|33966|33961.2|33970.5|33965.7|33971|33966.2|33966|33961.2|132
1681849200000|2023-04-18 20:20:00|33970|33965.2|33970.5|33965.7|33975.5|33970.7|33968.5|33963.7|110
1681849500000|2023-04-18 20:25:00|33971|33966.2|33977.5|33972.7|33979.5|33974.7|33968.5|33963.7|149
1681849800000|2023-04-18 20:30:00|33978|33973.2|33973|33968.2|33979|33974.2|33972.5|33967.7|160
1681850100000|2023-04-18 20:35:00|33974|33969.2|33976.5|33971.7|33978.5|33973.7|33972|33967.2|133
1681850400000|2023-04-18 20:40:00|33977|33972.2|33977.5|33972.7|33978.5|33973.7|33975|33970.2|47
1681850700000|2023-04-18 20:45:00|33977|33972.2|33979.5|33974.7|33981|33976.2|33976.5|33971.7|81
1681851000000|2023-04-18 20:50:00|33978.5|33973.7|33973.5|33968.7|33979.5|33974.7|33970|33965.2|160
1681851300000|2023-04-18 20:55:00|33973|33968.2|33969.1|33959.3|33974|33969.2|33965|33957.8|182
1681851600000|2023-04-18 21:00:00|33967.8|33958|33966.3|33956.5|33970.8|33961|33966.3|33956.5|0
1681851900000|2023-04-18 21:05:00|33966.6|33956.8|33967.6|33957.8|33967.6|33957.8|33965.7|33955.9|0
1681852200000|2023-04-18 21:10:00|33967.7|33957.9|33968|33958.2|33968|33958.2|33966.7|33956.9|0
1681852500000|2023-04-18 21:15:00|33967.7|33957.9|33967.2|33957.4|33968.7|33958.9|33967.2|33957.4|0
1681852800000|2023-04-18 21:20:00|33966.9|33957.1|33970.4|33960.6|33970.6|33960.8|33966.9|33957.1|0
1681853100000|2023-04-18 21:25:00|33970.5|33960.7|33967.6|33957.8|33971.6|33961.8|33967.6|33957.8|0
1681853400000|2023-04-18 21:30:00|33967.5|33957.7|33968|33958.2|33969|33959.2|33967.5|33957.7|0
1681853700000|2023-04-18 21:35:00|33967.9|33958.1|33968.9|33959.1|33969.6|33959.8|33967.9|33958.1|0
1681854000000|2023-04-18 21:40:00|33968.8|33959|33967.6|33957.8|33968.8|33959|33967.3|33957.5|0
1681854300000|2023-04-18 21:45:00|33968.2|33958.4|33966.9|33957.1|33968.5|33958.7|33966.6|33956.8|0
1681854600000|2023-04-18 21:50:00|33967.1|33957.3|33966.6|33956.8|33967.8|33958|33965.3|33955.5|0
1681854900000|2023-04-18 21:55:00|33966.9|33957.1|33966.8|33957|33967.7|33957.9|33965.6|33955.8|0
1681855200000|2023-04-18 22:00:00|33963.5|33958.7|33954.5|33949.7|33963.5|33958.7|33948.5|33943.7|127
1681855500000|2023-04-18 22:05:00|33955|33950.2|33962|33957.2|33964.5|33959.7|33954.5|33949.7|113
1681855800000|2023-04-18 22:10:00|33962.5|33957.7|33964.5|33959.7|33965.5|33960.7|33959.5|33954.7|39
1681856100000|2023-04-18 22:15:00|33964|33959.2|33959|33954.2|33964.5|33959.7|33956.5|33951.7|64
1681856400000|2023-04-18 22:20:00|33959.5|33954.7|33960.5|33955.7|33962|33957.2|33959|33954.2|39
1681856700000|2023-04-18 22:25:00|33959.5|33954.7|33962.5|33957.7|33963|33958.2|33959.5|33954.7|7
1681857000000|2023-04-18 22:30:00|33963|33958.2|33960|33955.2|33963|33958.2|33959|33954.2|27
1681857300000|2023-04-18 22:35:00|33960.5|33955.7|33958.5|33953.7|33961|33956.2|33956.5|33951.7|40
1681857600000|2023-04-18 22:40:00|33958|33953.2|33951|33946.2|33963|33958.2|33951|33946.2|103
1681857900000|2023-04-18 22:45:00|33950.5|33945.7|33957|33952.2|33959|33954.2|33948.5|33943.7|59
1681858200000|2023-04-18 22:50:00|33956.5|33951.7|33957|33952.2|33958|33953.2|33955.5|33950.7|37
1681858500000|2023-04-18 22:55:00|33957.5|33952.7|33960.5|33955.7|33962|33957.2|33956|33951.2|49
1681858800000|2023-04-18 23:00:00|33961|33956.2|33956.5|33951.7|33961|33956.2|33955|33950.2|39
1681859100000|2023-04-18 23:05:00|33956|33951.2|33951.5|33946.7|33957|33952.2|33951.5|33946.7|40
1681859400000|2023-04-18 23:10:00|33952|33947.2|33951.5|33946.7|33952.5|33947.7|33949.5|33944.7|48
1681859700000|2023-04-18 23:15:00|33951|33946.2|33950.5|33945.7|33952|33947.2|33949|33944.2|33
1681860000000|2023-04-18 23:20:00|33951|33946.2|33946|33941.2|33951|33946.2|33945|33940.2|51
1681860300000|2023-04-18 23:25:00|33945.5|33940.7|33940.5|33935.7|33945.5|33940.7|33940.5|33935.7|97
1681860600000|2023-04-18 23:30:00|33939.5|33934.7|33938|33933.2|33943|33938.2|33935|33930.2|164
1681860900000|2023-04-18 23:35:00|33938.5|33933.7|33938|33933.2|33943|33938.2|33937.5|33932.7|36
1681861200000|2023-04-18 23:40:00|33937.5|33932.7|33934.5|33929.7|33941.5|33936.7|33934.5|33929.7|46
1681861500000|2023-04-18 23:45:00|33934|33929.2|33937|33932.2|33937.5|33932.7|33932|33927.2|48
1681861800000|2023-04-18 23:50:00|33936.5|33931.7|33936|33931.2|33937.5|33932.7|33933|33928.2|74
1681862100000|2023-04-18 23:55:00|33936.5|33931.7|33933.5|33928.7|33939|33934.2|33933|33928.2|47
1681862400000|2023-04-19 00:00:00|33933|33928.2|33931.5|33926.7|33942|33937.2|33930.5|33925.7|150
1681862700000|2023-04-19 00:05:00|33932|33927.2|33936.5|33931.7|33939|33934.2|33930|33925.2|50
1681863000000|2023-04-19 00:10:00|33937|33932.2|33938.5|33933.7|33942.5|33937.7|33936.5|33931.7|63
1681863300000|2023-04-19 00:15:00|33938|33933.2|33938.5|33933.7|33942|33937.2|33938|33933.2|49
1681863600000|2023-04-19 00:20:00|33938|33933.2|33942|33937.2|33942.5|33937.7|33936|33931.2|68
1681863900000|2023-04-19 00:25:00|33941.5|33936.7|33938|33933.2|33941.5|33936.7|33937|33932.2|35
1681864200000|2023-04-19 00:30:00|33937.5|33932.7|33942.5|33937.7|33943|33938.2|33936|33931.2|52
1681864500000|2023-04-19 00:35:00|33942|33937.2|33937|33932.2|33943|33938.2|33935|33930.2|30
1681864800000|2023-04-19 00:40:00|33936.5|33931.7|33938|33933.2|33939.5|33934.7|33934|33929.2|113
1681865100000|2023-04-19 00:45:00|33937.5|33932.7|33942|33937.2|33943|33938.2|33937|33932.2|56
1681865400000|2023-04-19 00:50:00|33942.5|33937.7|33945.5|33940.7|33948|33943.2|33942.5|33937.7|110
1681865700000|2023-04-19 00:55:00|33945|33940.2|33947|33942.2|33948.5|33943.7|33943.5|33938.7|50
1681866000000|2023-04-19 01:00:00|33946.5|33941.7|33948.5|33943.7|33949|33944.2|33945|33940.2|58
1681866300000|2023-04-19 01:05:00|33949|33944.2|33951|33946.2|33953|33948.2|33948.5|33943.7|56
1681866600000|2023-04-19 01:10:00|33951.5|33946.7|33947.5|33942.7|33953|33948.2|33946.5|33941.7|57
1681866900000|2023-04-19 01:15:00|33948|33943.2|33954|33949.2|33956.5|33951.7|33947|33942.2|70
1681867200000|2023-04-19 01:20:00|33953.5|33948.7|33942.5|33937.7|33955|33950.2|33939|33934.2|87
1681867500000|2023-04-19 01:25:00|33942|33937.2|33939|33934.2|33945|33940.2|33939|33934.2|30
1681867800000|2023-04-19 01:30:00|33938.5|33933.7|33931|33926.2|33938.5|33933.7|33929|33924.2|185
1681868100000|2023-04-19 01:35:00|33930|33925.2|33926|33921.2|33932|33927.2|33924|33919.2|225
1681868400000|2023-04-19 01:40:00|33925.5|33920.7|33923.5|33918.7|33930|33925.2|33919|33914.2|274
1681868700000|2023-04-19 01:45:00|33924|33919.2|33919|33914.2|33927|33922.2|33918|33913.2|239
1681869000000|2023-04-19 01:50:00|33918.5|33913.7|33921|33916.2|33923|33918.2|33915|33910.2|150
1681869300000|2023-04-19 01:55:00|33921.5|33916.7|33919|33914.2|33923.5|33918.7|33917.5|33912.7|73
1681869600000|2023-04-19 02:00:00|33918.5|33913.7|33915.5|33910.7|33920|33915.2|33914|33909.2|108
1681869900000|2023-04-19 02:05:00|33915|33910.2|33917.5|33912.7|33921.5|33916.7|33913.5|33908.7|75
1681870200000|2023-04-19 02:10:00|33917|33912.2|33922.5|33917.7|33924|33919.2|33916.5|33911.7|76
1681870500000|2023-04-19 02:15:00|33923|33918.2|33922.5|33917.7|33925|33920.2|33920.5|33915.7|39
1681870800000|2023-04-19 02:20:00|33922|33917.2|33928|33923.2|33931|33926.2|33922|33917.2|96
1681871100000|2023-04-19 02:25:00|33928.5|33923.7|33931|33926.2|33932|33927.2|33927.5|33922.7|38
1681871400000|2023-04-19 02:30:00|33931.5|33926.7|33932.5|33927.7|33934.5|33929.7|33931|33926.2|80
1681871700000|2023-04-19 02:35:00|33933|33928.2|33934.5|33929.7|33938|33933.2|33931.5|33926.7|54
1681872000000|2023-04-19 02:40:00|33934|33929.2|33934.5|33929.7|33937|33932.2|33933|33928.2|26
1681872300000|2023-04-19 02:45:00|33935|33930.2|33935.5|33930.7|33936|33931.2|33933|33928.2|49
1681872600000|2023-04-19 02:50:00|33935|33930.2|33933|33928.2|33936|33931.2|33931.5|33926.7|36
1681872900000|2023-04-19 02:55:00|33933.5|33928.7|33930.5|33925.7|33934|33929.2|33930|33925.2|24
1681873200000|2023-04-19 03:00:00|33931|33926.2|33931.5|33926.7|33933.5|33928.7|33929|33924.2|66
1681873500000|2023-04-19 03:05:00|33931|33926.2|33931.5|33926.7|33932|33927.2|33929|33924.2|41
1681873800000|2023-04-19 03:10:00|33931|33926.2|33932.5|33927.7|33933.5|33928.7|33930|33925.2|45
1681874100000|2023-04-19 03:15:00|33932|33927.2|33933|33928.2|33933.5|33928.7|33930.5|33925.7|38
1681874400000|2023-04-19 03:20:00|33933.5|33928.7|33933|33928.2|33933.5|33928.7|33930.5|33925.7|27
1681874700000|2023-04-19 03:25:00|33933.5|33928.7|33932|33927.2|33934|33929.2|33931|33926.2|18
1681875000000|2023-04-19 03:30:00|33931.5|33926.7|33929|33924.2|33932.5|33927.7|33929|33924.2|33
1681875300000|2023-04-19 03:35:00|33928.5|33923.7|33927.5|33922.7|33933|33928.2|33927|33922.2|60
1681875600000|2023-04-19 03:40:00|33928|33923.2|33929|33924.2|33930|33925.2|33927|33922.2|33
1681875900000|2023-04-19 03:45:00|33928.5|33923.7|33926|33921.2|33929.5|33924.7|33925.5|33920.7|21
1681876200000|2023-04-19 03:50:00|33925.5|33920.7|33924.5|33919.7|33927|33922.2|33923.5|33918.7|50
1681876500000|2023-04-19 03:55:00|33924|33919.2|33928.5|33923.7|33929|33924.2|33924|33919.2|40
1681876800000|2023-04-19 04:00:00|33928|33923.2|33926.5|33921.7|33929.5|33924.7|33925.5|33920.7|67
1681877100000|2023-04-19 04:05:00|33927|33922.2|33924|33919.2|33927|33922.2|33924|33919.2|29
1681877400000|2023-04-19 04:10:00|33924.5|33919.7|33923|33918.2|33926|33921.2|33922.5|33917.7|30
1681877700000|2023-04-19 04:15:00|33923.5|33918.7|33922|33917.2|33924|33919.2|33922|33917.2|44
1681878000000|2023-04-19 04:20:00|33923|33918.2|33924|33919.2|33926|33921.2|33923|33918.2|46
1681878300000|2023-04-19 04:25:00|33924.5|33919.7|33925.5|33920.7|33926|33921.2|33924|33919.2|20
1681878600000|2023-04-19 04:30:00|33926|33921.2|33925.5|33920.7|33928|33923.2|33925|33920.2|45
1681878900000|2023-04-19 04:35:00|33926|33921.2|33924|33919.2|33926|33921.2|33923|33918.2|19
1681879200000|2023-04-19 04:40:00|33923|33918.2|33925.5|33920.7|33927|33922.2|33923|33918.2|16
1681879500000|2023-04-19 04:45:00|33926|33921.2|33925.5|33920.7|33926|33921.2|33923|33918.2|30
1681879800000|2023-04-19 04:50:00|33926|33921.2|33927.5|33922.7|33929.5|33924.7|33925.5|33920.7|43
1681880100000|2023-04-19 04:55:00|33927|33922.2|33927|33922.2|33928.5|33923.7|33925|33920.2|23
1681880400000|2023-04-19 05:00:00|33929|33924.2|33930.5|33925.7|33931.5|33926.7|33924.5|33919.7|139
1681880700000|2023-04-19 05:05:00|33931|33926.2|33921.5|33916.7|33931|33926.2|33920.5|33915.7|157
1681881000000|2023-04-19 05:10:00|33922|33917.2|33926|33921.2|33927.5|33922.7|33919|33914.2|91
1681881300000|2023-04-19 05:15:00|33925.5|33920.7|33923|33918.2|33927.5|33922.7|33922|33917.2|53
1681881600000|2023-04-19 05:20:00|33923.5|33918.7|33925.5|33920.7|33927|33922.2|33923.5|33918.7|22
1681881900000|2023-04-19 05:25:00|33926|33921.2|33922|33917.2|33927|33922.2|33922|33917.2|33
1681882200000|2023-04-19 05:30:00|33922.5|33917.7|33923.5|33918.7|33925|33920.2|33919|33914.2|34
1681882500000|2023-04-19 05:35:00|33924|33919.2|33923|33918.2|33925.5|33920.7|33921.5|33916.7|60
1681882800000|2023-04-19 05:40:00|33922.5|33917.7|33925|33920.2|33926|33921.2|33921.5|33916.7|81
1681883100000|2023-04-19 05:45:00|33924.5|33919.7|33926.5|33921.7|33928.5|33923.7|33922.5|33917.7|58
1681883400000|2023-04-19 05:50:00|33927|33922.2|33926|33921.2|33928|33923.2|33924|33919.2|42
1681883700000|2023-04-19 05:55:00|33926.5|33921.7|33920|33915.2|33928|33923.2|33919|33914.2|151
1681884000000|2023-04-19 06:00:00|33919.4|33915.8|33933.9|33930.3|33935.4|33931.8|33918.4|33914.8|311
1681884300000|2023-04-19 06:05:00|33933.4|33929.8|33913.9|33910.3|33933.4|33929.8|33912.9|33909.3|297
1681884600000|2023-04-19 06:10:00|33914.4|33910.8|33892.9|33889.3|33915.4|33911.8|33889.4|33885.8|352
1681884900000|2023-04-19 06:15:00|33893.4|33889.8|33877.9|33874.3|33899.9|33896.3|33875.9|33872.3|328
1681885200000|2023-04-19 06:20:00|33878.4|33874.8|33884.4|33880.8|33886.9|33883.3|33873.9|33870.3|185
1681885500000|2023-04-19 06:25:00|33883.9|33880.3|33893.9|33890.3|33894.9|33891.3|33874.9|33871.3|208
1681885800000|2023-04-19 06:30:00|33893.4|33889.8|33908.9|33905.3|33909.4|33905.8|33890.9|33887.3|198
1681886100000|2023-04-19 06:35:00|33908.4|33904.8|33905.4|33901.8|33910.4|33906.8|33903.4|33899.8|104
1681886400000|2023-04-19 06:40:00|33905.9|33902.3|33903.9|33900.3|33910.4|33906.8|33903.4|33899.8|85
1681886700000|2023-04-19 06:45:00|33904.4|33900.8|33909.9|33906.3|33910.4|33906.8|33902.4|33898.8|94
1681887000000|2023-04-19 06:50:00|33909.4|33905.8|33908.9|33905.3|33914.4|33910.8|33908.4|33904.8|117
1681887300000|2023-04-19 06:55:00|33909.4|33905.8|33897.4|33893.8|33910.4|33906.8|33896.9|33893.3|219
1681887600000|2023-04-19 07:00:00|33897.9|33894.3|33905.9|33902.3|33906.4|33902.8|33893.4|33889.8|491
1681887900000|2023-04-19 07:05:00|33906.4|33902.8|33893.9|33890.3|33913.4|33909.8|33891.9|33888.3|559
1681888200000|2023-04-19 07:10:00|33893.4|33889.8|33884.9|33881.3|33893.9|33890.3|33882.4|33878.8|362
1681888500000|2023-04-19 07:15:00|33885.4|33881.8|33889.9|33886.3|33906.9|33903.3|33882.9|33879.3|279
1681888800000|2023-04-19 07:20:00|33890.4|33886.8|33895.9|33892.3|33899.9|33896.3|33888.9|33885.3|134
1681889100000|2023-04-19 07:25:00|33896.4|33892.8|33899.9|33896.3|33902.9|33899.3|33894.9|33891.3|144
1681889400000|2023-04-19 07:30:00|33899.4|33895.8|33893.4|33889.8|33904.9|33901.3|33890.9|33887.3|234
1681889700000|2023-04-19 07:35:00|33894.4|33890.8|33884.9|33881.3|33898.9|33895.3|33884.9|33881.3|106
1681890000000|2023-04-19 07:40:00|33885.4|33881.8|33883.9|33880.3|33888.4|33884.8|33876.4|33872.8|340
1681890300000|2023-04-19 07:45:00|33883.4|33879.8|33887.4|33883.8|33889.9|33886.3|33878.4|33874.8|168
1681890600000|2023-04-19 07:50:00|33887.9|33884.3|33895.9|33892.3|33896.4|33892.8|33881.9|33878.3|147
1681890900000|2023-04-19 07:55:00|33895.4|33891.8|33895.9|33892.3|33902.9|33899.3|33891.9|33888.3|162
1681891200000|2023-04-19 08:00:00|33896.4|33892.8|33888.9|33885.3|33900.9|33897.3|33880.9|33877.3|187
1681891500000|2023-04-19 08:05:00|33889.4|33885.8|33880.9|33877.3|33897.9|33894.3|33877.4|33873.8|267
1681891800000|2023-04-19 08:10:00|33880.4|33876.8|33851.9|33848.3|33883.9|33880.3|33844.4|33840.8|721
1681892100000|2023-04-19 08:15:00|33851.4|33847.8|33861.9|33858.3|33864.4|33860.8|33844.4|33840.8|395
1681892400000|2023-04-19 08:20:00|33862.4|33858.8|33870.4|33866.8|33872.4|33868.8|33858.9|33855.3|211
1681892700000|2023-04-19 08:25:00|33869.9|33866.3|33871.9|33868.3|33877.4|33873.8|33867.9|33864.3|166
1681893000000|2023-04-19 08:30:00|33872.4|33868.8|33860.9|33857.3|33876.4|33872.8|33859.9|33856.3|175
1681893300000|2023-04-19 08:35:00|33860.4|33856.8|33870.4|33866.8|33870.9|33867.3|33860.4|33856.8|134
1681893600000|2023-04-19 08:40:00|33870.9|33867.3|33863.9|33860.3|33871.9|33868.3|33860.9|33857.3|149
1681893900000|2023-04-19 08:45:00|33863.4|33859.8|33867.9|33864.3|33871.9|33868.3|33855.4|33851.8|162
1681894200000|2023-04-19 08:50:00|33868.4|33864.8|33867.9|33864.3|33876.4|33872.8|33863.9|33860.3|161
1681894500000|2023-04-19 08:55:00|33868.4|33864.8|33865.9|33862.3|33870.9|33867.3|33860.4|33856.8|166
1681894800000|2023-04-19 09:00:00|33865.4|33861.8|33850.9|33847.3|33867.4|33863.8|33849.4|33845.8|306
1681895100000|2023-04-19 09:05:00|33851.4|33847.8|33828.9|33825.3|33862.9|33859.3|33827.4|33823.8|1226
1681895400000|2023-04-19 09:10:00|33828.4|33824.8|33831.9|33828.3|33837.9|33834.3|33815.9|33812.3|989
1681895700000|2023-04-19 09:15:00|33832.4|33828.8|33837.4|33833.8|33839.4|33835.8|33827.9|33824.3|151
1681896000000|2023-04-19 09:20:00|33836.9|33833.3|33848.9|33845.3|33848.9|33845.3|33835.9|33832.3|136
1681896300000|2023-04-19 09:25:00|33848.4|33844.8|33838.9|33835.3|33854.4|33850.8|33837.4|33833.8|182
1681896600000|2023-04-19 09:30:00|33838.4|33834.8|33829.9|33826.3|33843.4|33839.8|33819.9|33816.3|233
1681896900000|2023-04-19 09:35:00|33829.4|33825.8|33832.9|33829.3|33834.9|33831.3|33825.9|33822.3|188
1681897200000|2023-04-19 09:40:00|33833.4|33829.8|33824.9|33821.3|33840.9|33837.3|33824.4|33820.8|154
1681897500000|2023-04-19 09:45:00|33825.4|33821.8|33814.9|33811.3|33827.9|33824.3|33813.4|33809.8|233
1681897800000|2023-04-19 09:50:00|33815.4|33811.8|33807.9|33804.3|33823.4|33819.8|33803.9|33800.3|259
1681898100000|2023-04-19 09:55:00|33807.4|33803.8|33815.9|33812.3|33816.4|33812.8|33801.4|33797.8|187
1681898400000|2023-04-19 10:00:00|33815.4|33811.8|33814.9|33811.3|33818.4|33814.8|33807.9|33804.3|156
1681898700000|2023-04-19 10:05:00|33815.4|33811.8|33805.9|33802.3|33818.9|33815.3|33803.4|33799.8|128
1681899000000|2023-04-19 10:10:00|33805.4|33801.8|33813.9|33810.3|33815.4|33811.8|33801.4|33797.8|160
1681899300000|2023-04-19 10:15:00|33813.4|33809.8|33805.9|33802.3|33814.4|33810.8|33801.9|33798.3|159
1681899600000|2023-04-19 10:20:00|33806.4|33802.8|33814.9|33811.3|33815.4|33811.8|33800.4|33796.8|168
1681899900000|2023-04-19 10:25:00|33815.4|33811.8|33832.4|33828.8|33832.4|33828.8|33814.9|33811.3|227
1681900200000|2023-04-19 10:30:00|33832.9|33829.3|33834.9|33831.3|33837.9|33834.3|33829.4|33825.8|196
1681900500000|2023-04-19 10:35:00|33835.4|33831.8|33826.9|33823.3|33835.9|33832.3|33823.4|33819.8|208
1681900800000|2023-04-19 10:40:00|33827.4|33823.8|33833.9|33830.3|33833.9|33830.3|33818.4|33814.8|180
1681901100000|2023-04-19 10:45:00|33833.4|33829.8|33830.4|33826.8|33841.4|33837.8|33826.9|33823.3|197
1681901400000|2023-04-19 10:50:00|33830.9|33827.3|33833.9|33830.3|33835.4|33831.8|33827.4|33823.8|118
1681901700000|2023-04-19 10:55:00|33835.4|33831.8|33851.4|33847.8|33851.4|33847.8|33834.4|33830.8|1089
1681902000000|2023-04-19 11:00:00|33851.9|33848.3|33855.9|33852.3|33860.9|33857.3|33837.9|33834.3|1106
1681902300000|2023-04-19 11:05:00|33855.4|33851.8|33864.4|33860.8|33864.4|33860.8|33849.4|33845.8|297
1681902600000|2023-04-19 11:10:00|33863.9|33860.3|33867.9|33864.3|33870.4|33866.8|33853.4|33849.8|363
1681902900000|2023-04-19 11:15:00|33867.4|33863.8|33869.9|33866.3|33876.4|33872.8|33862.9|33859.3|723
1681903200000|2023-04-19 11:20:00|33869.4|33865.8|33880.4|33876.8|33884.9|33881.3|33865.9|33862.3|773
1681903500000|2023-04-19 11:25:00|33880.9|33877.3|33881.9|33878.3|33881.9|33878.3|33868.9|33865.3|339
1681903800000|2023-04-19 11:30:00|33882.4|33878.8|33890.9|33887.3|33894.4|33890.8|33878.4|33874.8|519
1681904100000|2023-04-19 11:35:00|33890.4|33886.8|33889.4|33885.8|33895.9|33892.3|33883.4|33879.8|293
1681904400000|2023-04-19 11:40:00|33888.9|33885.3|33882.4|33878.8|33890.9|33887.3|33882.4|33878.8|201
1681904700000|2023-04-19 11:45:00|33881.9|33878.3|33860.4|33856.8|33885.4|33881.8|33856.4|33852.8|583
1681905000000|2023-04-19 11:50:00|33860.9|33857.3|33871.9|33868.3|33874.9|33871.3|33858.9|33855.3|315
1681905300000|2023-04-19 11:55:00|33871.4|33867.8|33866.9|33863.3|33873.4|33869.8|33862.9|33859.3|165
1681905600000|2023-04-19 12:00:00|33866.4|33862.8|33846.4|33842.8|33867.4|33863.8|33843.4|33839.8|627
1681905900000|2023-04-19 12:05:00|33845.9|33842.3|33854.9|33851.3|33856.4|33852.8|33844.9|33841.3|259
1681906200000|2023-04-19 12:10:00|33855.4|33851.8|33840.9|33837.3|33855.9|33852.3|33833.4|33829.8|538
1681906500000|2023-04-19 12:15:00|33840.4|33836.8|33845.9|33842.3|33850.4|33846.8|33834.9|33831.3|443
1681906800000|2023-04-19 12:20:00|33845.4|33841.8|33876.9|33873.3|33877.4|33873.8|33844.9|33841.3|635
1681907100000|2023-04-19 12:25:00|33876.4|33872.8|33879.9|33876.3|33882.4|33878.8|33870.4|33866.8|490
1681907400000|2023-04-19 12:30:00|33878.9|33875.3|33857.9|33854.3|33881.4|33877.8|33853.4|33849.8|335
1681907700000|2023-04-19 12:35:00|33857.4|33853.8|33856.9|33853.3|33862.9|33859.3|33852.4|33848.8|259
1681908000000|2023-04-19 12:40:00|33856.4|33852.8|33852.9|33849.3|33873.4|33869.8|33846.4|33842.8|527
1681908300000|2023-04-19 12:45:00|33853.4|33849.8|33854.4|33850.8|33856.4|33852.8|33844.9|33841.3|320
1681908600000|2023-04-19 12:50:00|33853.4|33849.8|33857.4|33853.8|33863.4|33859.8|33847.4|33843.8|286
1681908900000|2023-04-19 12:55:00|33857.9|33854.3|33859.9|33856.3|33871.9|33868.3|33853.4|33849.8|277
1681909200000|2023-04-19 13:00:00|33860.4|33856.8|33877.9|33874.3|33879.9|33876.3|33860.4|33856.8|223
1681909500000|2023-04-19 13:05:00|33878.4|33874.8|33894.4|33890.8|33895.4|33891.8|33872.9|33869.3|446
1681909800000|2023-04-19 13:10:00|33893.4|33889.8|33905.9|33902.3|33906.9|33903.3|33890.9|33887.3|458
1681910100000|2023-04-19 13:15:00|33906.4|33902.8|33895.9|33892.3|33908.4|33904.8|33895.4|33891.8|439
1681910400000|2023-04-19 13:20:00|33896.4|33892.8|33884.9|33881.3|33899.4|33895.8|33884.9|33881.3|480
1681910700000|2023-04-19 13:25:00|33883.9|33880.3|33911.9|33908.3|33911.9|33908.3|33879.4|33875.8|781
1681911000000|2023-04-19 13:30:00|33911.3|33908.9|33875.8|33873.4|33948.3|33945.9|33869.8|33867.4|6291
1681911300000|2023-04-19 13:35:00|33875.3|33872.9|33835.3|33832.9|33877.3|33874.9|33832.8|33830.4|3948
1681911600000|2023-04-19 13:40:00|33835.8|33833.4|33821.8|33819.4|33863.3|33860.9|33820.8|33818.4|2588
1681911900000|2023-04-19 13:45:00|33823.8|33821.4|33832.8|33830.4|33843.3|33840.9|33811.3|33808.9|1971
1681912200000|2023-04-19 13:50:00|33833.8|33831.4|33846.8|33844.4|33865.8|33863.4|33831.8|33829.4|2334
1681912500000|2023-04-19 13:55:00|33847.3|33844.9|33846.8|33844.4|33867.8|33865.4|33839.8|33837.4|1281
1681912800000|2023-04-19 14:00:00|33847.3|33844.9|33845.8|33843.4|33857.8|33855.4|33836.8|33834.4|1503
1681913100000|2023-04-19 14:05:00|33845.3|33842.9|33864.8|33862.4|33867.3|33864.9|33824.8|33822.4|1758
1681913400000|2023-04-19 14:10:00|33865.3|33862.9|33864.8|33862.4|33874.8|33872.4|33847.3|33844.9|2134
1681913700000|2023-04-19 14:15:00|33866.8|33864.4|33862.8|33860.4|33867.8|33865.4|33849.8|33847.4|1073
1681914000000|2023-04-19 14:20:00|33863.3|33860.9|33848.8|33846.4|33880.8|33878.4|33845.8|33843.4|1585
1681914300000|2023-04-19 14:25:00|33848.3|33845.9|33869.8|33867.4|33870.8|33868.4|33840.8|33838.4|1166
1681914600000|2023-04-19 14:30:00|33869.3|33866.9|33867.3|33864.9|33885.3|33882.9|33859.8|33857.4|1209
1681914900000|2023-04-19 14:35:00|33867.8|33865.4|33880.8|33878.4|33884.8|33882.4|33858.8|33856.4|1205
1681915200000|2023-04-19 14:40:00|33881.3|33878.9|33903.8|33901.4|33908.8|33906.4|33867.8|33865.4|1825
1681915500000|2023-04-19 14:45:00|33903.3|33900.9|33879.3|33876.9|33907.8|33905.4|33871.8|33869.4|1673
1681915800000|2023-04-19 14:50:00|33879.8|33877.4|33886.8|33884.4|33897.3|33894.9|33878.8|33876.4|665
1681916100000|2023-04-19 14:55:00|33886.3|33883.9|33893.9|33891.5|33898.4|33896|33881.8|33879.4|498
1681916400000|2023-04-19 15:00:00|33894.4|33892|33888.4|33886|33905.9|33903.5|33874.9|33872.5|1155
1681916700000|2023-04-19 15:05:00|33887.9|33885.5|33890.4|33888|33891.9|33889.5|33876.9|33874.5|835
1681917000000|2023-04-19 15:10:00|33889.9|33887.5|33897.4|33895|33902.9|33900.5|33883.9|33881.5|910
1681917300000|2023-04-19 15:15:00|33896.9|33894.5|33895.9|33893.5|33910.9|33908.5|33891.4|33889|914
1681917600000|2023-04-19 15:20:00|33895.4|33893|33887.9|33885.5|33903.9|33901.5|33880.4|33878|895
1681917900000|2023-04-19 15:25:00|33887.4|33885|33884.9|33882.5|33889.4|33887|33871.9|33869.5|677
1681918200000|2023-04-19 15:30:00|33884.4|33882|33858.4|33856|33884.9|33882.5|33856.4|33854|1091
1681918500000|2023-04-19 15:35:00|33857.9|33855.5|33881.4|33879|33889.9|33887.5|33850.4|33848|974
1681918800000|2023-04-19 15:40:00|33881.9|33879.5|33876.9|33874.5|33888.4|33886|33875.9|33873.5|629
1681919100000|2023-04-19 15:45:00|33877.4|33875|33864.7|33862.3|33886.9|33884.5|33861.7|33859.3|783
1681919400000|2023-04-19 15:50:00|33862.7|33860.3|33870.7|33868.3|33875.7|33873.3|33858.7|33856.3|570
1681919700000|2023-04-19 15:55:00|33871.2|33868.8|33888.2|33885.8|33892.7|33890.3|33868.7|33866.3|1440
1681920000000|2023-04-19 16:00:00|33888.7|33886.3|33884.7|33882.3|33906.7|33904.3|33877.2|33874.8|1265
1681920300000|2023-04-19 16:05:00|33884.2|33881.8|33883.2|33880.8|33888.7|33886.3|33873.2|33870.8|1044
1681920600000|2023-04-19 16:10:00|33883.7|33881.3|33880.2|33877.8|33886.2|33883.8|33873.2|33870.8|348
1681920900000|2023-04-19 16:15:00|33879.7|33877.3|33883.2|33880.8|33890.7|33888.3|33878.7|33876.3|506
1681921200000|2023-04-19 16:20:00|33883.7|33881.3|33868.7|33866.3|33886.7|33884.3|33867.2|33864.8|588
1681921500000|2023-04-19 16:25:00|33869.2|33866.8|33886.7|33884.3|33887.7|33885.3|33869.2|33866.8|423
1681921800000|2023-04-19 16:30:00|33888.2|33885.8|33899.2|33896.8|33908.7|33906.3|33882.7|33880.3|946
1681922100000|2023-04-19 16:35:00|33898.7|33896.3|33890.7|33888.3|33904.2|33901.8|33888.2|33885.8|632
1681922400000|2023-04-19 16:40:00|33891.7|33889.3|33896.7|33894.3|33906.7|33904.3|33890.2|33887.8|634
1681922700000|2023-04-19 16:45:00|33897.2|33894.8|33897.7|33895.3|33903.7|33901.3|33891.7|33889.3|420
1681923000000|2023-04-19 16:50:00|33896.7|33894.3|33907.7|33905.3|33909.7|33907.3|33894.7|33892.3|623
1681923300000|2023-04-19 16:55:00|33908.2|33905.8|33903.7|33901.3|33908.7|33906.3|33895.7|33893.3|478
1681923600000|2023-04-19 17:00:00|33904.1|33901.7|33905.1|33902.7|33911.1|33908.7|33896.1|33893.7|712
1681923900000|2023-04-19 17:05:00|33907.1|33904.7|33917.1|33914.7|33931.1|33928.7|33903.1|33900.7|1103
1681924200000|2023-04-19 17:10:00|33917.6|33915.2|33915.1|33912.7|33924.1|33921.7|33911.1|33908.7|648
1681924500000|2023-04-19 17:15:00|33914.6|33912.2|33889.1|33886.7|33916.6|33914.2|33880.1|33877.7|1766
1681924800000|2023-04-19 17:20:00|33888.6|33886.2|33902.1|33899.7|33903.6|33901.2|33879.6|33877.2|999
1681925100000|2023-04-19 17:25:00|33904.1|33901.7|33910.6|33908.2|33915.1|33912.7|33899.1|33896.7|691
1681925400000|2023-04-19 17:30:00|33911.1|33908.7|33903.6|33901.2|33916.6|33914.2|33903.1|33900.7|579
1681925700000|2023-04-19 17:35:00|33903.1|33900.7|33896.6|33894.2|33906.1|33903.7|33890.1|33887.7|627
1681926000000|2023-04-19 17:40:00|33897.1|33894.7|33895.6|33893.2|33905.1|33902.7|33894.1|33891.7|312
1681926300000|2023-04-19 17:45:00|33895.1|33892.7|33902.1|33899.7|33903.1|33900.7|33886.1|33883.7|542
1681926600000|2023-04-19 17:50:00|33901.1|33898.7|33912.1|33909.7|33916.1|33913.7|33899.1|33896.7|813
1681926900000|2023-04-19 17:55:00|33912.6|33910.2|33922.1|33919.7|33927.6|33925.2|33911.1|33908.7|644
1681927200000|2023-04-19 18:00:00|33923.1|33920.7|33904.6|33902.2|33962.1|33959.7|33902.1|33899.7|2569
1681927500000|2023-04-19 18:05:00|33904.1|33901.7|33913.1|33910.7|33924.1|33921.7|33904.1|33901.7|863
1681927800000|2023-04-19 18:10:00|33911.1|33908.7|33911.6|33909.2|33917.1|33914.7|33908.1|33905.7|376
1681928100000|2023-04-19 18:15:00|33911.1|33908.7|33900.1|33897.7|33914.1|33911.7|33897.1|33894.7|553
1681928400000|2023-04-19 18:20:00|33900|33897.6|33906.5|33904.1|33908|33905.6|33892|33889.6|579
1681928700000|2023-04-19 18:25:00|33907|33904.6|33907|33904.6|33907.5|33905.1|33898|33895.6|414
1681929000000|2023-04-19 18:30:00|33907.5|33905.1|33895.5|33893.1|33916|33913.6|33886|33883.6|1000
1681929300000|2023-04-19 18:35:00|33895|33892.6|33895|33892.6|33900|33897.6|33888|33885.6|810
1681929600000|2023-04-19 18:40:00|33895.5|33893.1|33884.5|33882.1|33906|33903.6|33883|33880.6|411
1681929900000|2023-04-19 18:45:00|33884|33881.6|33891|33888.6|33894.5|33892.1|33874|33871.6|836
1681930200000|2023-04-19 18:50:00|33891.5|33889.1|33889|33886.6|33894|33891.6|33882|33879.6|383
1681930500000|2023-04-19 18:55:00|33888.5|33886.1|33899|33896.6|33902|33899.6|33884.5|33882.1|356
1681930800000|2023-04-19 19:00:00|33898.5|33896.1|33888|33885.6|33903.5|33901.1|33881|33878.6|526
1681931100000|2023-04-19 19:05:00|33889|33886.6|33895|33892.6|33896|33893.6|33877|33874.6|396
1681931400000|2023-04-19 19:10:00|33895.5|33893.1|33900.5|33898.1|33909|33906.6|33887.5|33885.1|549
1681931700000|2023-04-19 19:15:00|33900|33897.6|33887|33884.6|33908|33905.6|33883|33880.6|816
1681932000000|2023-04-19 19:20:00|33885|33882.6|33899.5|33897.1|33900|33897.6|33882.5|33880.1|630
1681932300000|2023-04-19 19:25:00|33899|33896.6|33888|33885.6|33899.5|33897.1|33885|33882.6|333
1681932600000|2023-04-19 19:30:00|33888.5|33886.1|33872.5|33870.1|33892|33889.6|33872.5|33870.1|760
1681932900000|2023-04-19 19:35:00|33872|33869.6|33873|33870.6|33877|33874.6|33865|33862.6|735
1681933200000|2023-04-19 19:40:00|33872.8|33870.4|33860.3|33857.9|33882.8|33880.4|33858.8|33856.4|786
1681933500000|2023-04-19 19:45:00|33859.8|33857.4|33843.3|33840.9|33859.8|33857.4|33826.8|33824.4|1508
1681933800000|2023-04-19 19:50:00|33840.3|33837.9|33857.3|33854.9|33865.3|33862.9|33833.8|33831.4|1424
1681934100000|2023-04-19 19:55:00|33856.8|33854.4|33895.8|33893.4|33900.8|33898.4|33856.8|33854.4|2460
1681934400000|2023-04-19 20:00:00|33889.6|33887.2|33869.3|33864.5|33889.8|33887.2|33859.3|33854.5|1634
1681934700000|2023-04-19 20:05:00|33869.8|33865|33873.3|33868.5|33876.3|33871.5|33840.8|33836|1170
1681935000000|2023-04-19 20:10:00|33872.3|33867.5|33870.8|33866|33877.3|33872.5|33860.3|33855.5|600
1681935300000|2023-04-19 20:15:00|33870.3|33865.5|33872.3|33867.5|33880.8|33876|33868.3|33863.5|233
1681935600000|2023-04-19 20:20:00|33872.8|33868|33884.8|33880|33887.8|33883|33871.3|33866.5|189
1681935900000|2023-04-19 20:25:00|33884.3|33879.5|33886.3|33881.5|33887.3|33882.5|33880.8|33876|218
1681936200000|2023-04-19 20:30:00|33886.8|33882|33880.3|33875.5|33886.8|33882|33879.3|33874.5|142
1681936500000|2023-04-19 20:35:00|33880.8|33876|33873.3|33868.5|33881.3|33876.5|33872.3|33867.5|118
1681936800000|2023-04-19 20:40:00|33872.8|33868|33879.3|33874.5|33880.8|33876|33872.3|33867.5|71
1681937100000|2023-04-19 20:45:00|33879.8|33875|33875.3|33870.5|33881.8|33877|33874.8|33870|72
1681937400000|2023-04-19 20:50:00|33875.8|33871|33872.3|33867.5|33878.8|33874|33871.3|33866.5|75
1681937700000|2023-04-19 20:55:00|33871.8|33867|33876.7|33866.9|33879.3|33874.5|33870.8|33865.4|118
1681938000000|2023-04-19 21:00:00|33876.6|33866.8|33873.9|33864.1|33884.2|33874.4|33871.9|33862.1|0
1681938300000|2023-04-19 21:05:00|33873|33863.2|33873.7|33863.9|33876.4|33866.6|33871|33861.2|0
1681938600000|2023-04-19 21:10:00|33873.5|33863.7|33874.3|33864.5|33876.2|33866.4|33873.1|33863.3|0
1681938900000|2023-04-19 21:15:00|33873.1|33863.3|33873.4|33863.6|33874.2|33864.4|33869.4|33859.6|0
1681939200000|2023-04-19 21:20:00|33873|33863.2|33873|33863.2|33873|33863.2|33872.8|33863|0
1681939500000|2023-04-19 21:25:00|33875.6|33865.8|33876|33866.2|33877.4|33867.6|33875.4|33865.6|0
1681939800000|2023-04-19 21:30:00|33873.6|33863.8|33873.7|33863.9|33877.2|33867.4|33873.6|33863.8|0
1681940100000|2023-04-19 21:35:00|33875.8|33866|33876.5|33866.7|33876.6|33866.8|33873.3|33863.5|0
1681940400000|2023-04-19 21:40:00|33876.8|33867|33874.7|33864.9|33876.8|33867|33874.7|33864.9|0
1681940700000|2023-04-19 21:45:00|33874.1|33864.3|33873.2|33863.4|33875.9|33866.1|33872.9|33863.1|0
1681941000000|2023-04-19 21:50:00|33872.8|33863|33874.8|33865|33875.3|33865.5|33872.6|33862.8|0
1681941300000|2023-04-19 21:55:00|33873.3|33863.5|33873|33863.2|33875.3|33865.5|33871.5|33861.7|0
1681941600000|2023-04-19 22:00:00|33869.3|33864.5|33866.8|33862|33873.3|33868.5|33863.3|33858.5|68
1681941900000|2023-04-19 22:05:00|33867.3|33862.5|33862.3|33857.5|33867.3|33862.5|33861.3|33856.5|73
1681942200000|2023-04-19 22:10:00|33863.3|33858.5|33860.3|33855.5|33863.8|33859|33858.8|33854|43
1681942500000|2023-04-19 22:15:00|33860.8|33856|33857.3|33852.5|33861.3|33856.5|33856.8|33852|52
1681942800000|2023-04-19 22:20:00|33857.8|33853|33839.3|33834.5|33857.8|33853|33839.3|33834.5|136
1681943100000|2023-04-19 22:25:00|33839.8|33835|33846.8|33842|33849.3|33844.5|33839.3|33834.5|59
1681943400000|2023-04-19 22:30:00|33846.3|33841.5|33843.8|33839|33846.8|33842|33841.3|33836.5|71
1681943700000|2023-04-19 22:35:00|33844.3|33839.5|33849.3|33844.5|33849.3|33844.5|33843.8|33839|47
1681944000000|2023-04-19 22:40:00|33848.8|33844|33847.8|33843|33851.8|33847|33840.8|33836|60
1681944300000|2023-04-19 22:45:00|33847.3|33842.5|33845.8|33841|33850.3|33845.5|33843.3|33838.5|72
1681944600000|2023-04-19 22:50:00|33845.3|33840.5|33846.3|33841.5|33847.3|33842.5|33842.8|33838|28
1681944900000|2023-04-19 22:55:00|33845.8|33841|33846.8|33842|33850.8|33846|33845.8|33841|27
1681945200000|2023-04-19 23:00:00|33846.3|33841.5|33846.3|33841.5|33848.3|33843.5|33844.3|33839.5|65
1681945500000|2023-04-19 23:05:00|33845.8|33841|33848.3|33843.5|33850.8|33846|33844.8|33840|39
1681945800000|2023-04-19 23:10:00|33847.8|33843|33849.3|33844.5|33852.3|33847.5|33846.8|33842|48
1681946100000|2023-04-19 23:15:00|33848.8|33844|33845.3|33840.5|33849.8|33845|33839.8|33835|73
1681946400000|2023-04-19 23:20:00|33844.8|33840|33844.3|33839.5|33848.3|33843.5|33842.8|33838|72
1681946700000|2023-04-19 23:25:00|33843.8|33839|33846.3|33841.5|33846.3|33841.5|33842.3|33837.5|26
1681947000000|2023-04-19 23:30:00|33846.8|33842|33832.8|33828|33846.8|33842|33831.3|33826.5|286
1681947300000|2023-04-19 23:35:00|33833.8|33829|33834.3|33829.5|33840.3|33835.5|33832.8|33828|99
1681947600000|2023-04-19 23:40:00|33834.8|33830|33839.3|33834.5|33839.8|33835|33831.8|33827|120
1681947900000|2023-04-19 23:45:00|33839.8|33835|33841.3|33836.5|33841.8|33837|33835.8|33831|58
1681948200000|2023-04-19 23:50:00|33841.8|33837|33840.8|33836|33841.8|33837|33838.3|33833.5|44
1681948500000|2023-04-19 23:55:00|33840.3|33835.5|33837.3|33832.5|33840.8|33836|33836.8|33832|44
1681948800000|2023-04-20 00:00:00|33837.8|33833|33842.3|33837.5|33842.8|33838|33836.3|33831.5|110
1681949100000|2023-04-20 00:05:00|33841.8|33837|33845.8|33841|33851.3|33846.5|33839.3|33834.5|88
1681949400000|2023-04-20 00:10:00|33846.3|33841.5|33841.3|33836.5|33846.3|33841.5|33837.3|33832.5|107
1681949700000|2023-04-20 00:15:00|33840.3|33835.5|33844.3|33839.5|33848.3|33843.5|33836.8|33832|68
1681950000000|2023-04-20 00:20:00|33844.8|33840|33851.8|33847|33853.8|33849|33843.3|33838.5|92
1681950300000|2023-04-20 00:25:00|33851.3|33846.5|33857.3|33852.5|33859.8|33855|33848.3|33843.5|173
1681950600000|2023-04-20 00:30:00|33856.8|33852|33859.3|33854.5|33860.3|33855.5|33856.3|33851.5|53
1681950900000|2023-04-20 00:35:00|33858.8|33854|33853.3|33848.5|33858.8|33854|33853.3|33848.5|20
1681951200000|2023-04-20 00:40:00|33853.8|33849|33856.3|33851.5|33858.3|33853.5|33853.3|33848.5|39
1681951500000|2023-04-20 00:45:00|33855.8|33851|33849.8|33845|33857.3|33852.5|33849.8|33845|38
1681951800000|2023-04-20 00:50:00|33850.3|33845.5|33851.3|33846.5|33853.3|33848.5|33848.3|33843.5|36
1681952100000|2023-04-20 00:55:00|33852.3|33847.5|33855.3|33850.5|33855.8|33851|33851.3|33846.5|30
1681952400000|2023-04-20 01:00:00|33855.8|33851|33857.8|33853|33859.8|33855|33855.3|33850.5|47
1681952700000|2023-04-20 01:05:00|33858.3|33853.5|33850.8|33846|33858.8|33854|33847.3|33842.5|48
1681953000000|2023-04-20 01:10:00|33851.3|33846.5|33851.3|33846.5|33855.3|33850.5|33849.8|33845|60
1681953300000|2023-04-20 01:15:00|33851.8|33847|33849.3|33844.5|33854.8|33850|33848.3|33843.5|34
1681953600000|2023-04-20 01:20:00|33849.8|33845|33848.8|33844|33853.3|33848.5|33846.3|33841.5|44
1681953900000|2023-04-20 01:25:00|33848.3|33843.5|33851.3|33846.5|33852.8|33848|33847.8|33843|38
1681954200000|2023-04-20 01:30:00|33851.8|33847|33875.3|33870.5|33876.8|33872|33849.8|33845|324
1681954500000|2023-04-20 01:35:00|33875.8|33871|33875.3|33870.5|33876.8|33872|33870.8|33866|172
1681954800000|2023-04-20 01:40:00|33874.8|33870|33869.3|33864.5|33874.8|33870|33864.3|33859.5|96
1681955100000|2023-04-20 01:45:00|33869.8|33865|33867.3|33862.5|33871.8|33867|33865.3|33860.5|29
1681955400000|2023-04-20 01:50:00|33867.8|33863|33870.3|33865.5|33870.8|33866|33863.8|33859|31
1681955700000|2023-04-20 01:55:00|33870.8|33866|33872.3|33867.5|33874.3|33869.5|33869.8|33865|50
1681956000000|2023-04-20 02:00:00|33872.8|33868|33884.3|33879.5|33887.8|33883|33871.8|33867|251
1681956300000|2023-04-20 02:05:00|33883.8|33879|33886.3|33881.5|33887.3|33882.5|33882.3|33877.5|86
1681956600000|2023-04-20 02:10:00|33885.8|33881|33877.8|33873|33885.8|33881|33874.3|33869.5|72
1681956900000|2023-04-20 02:15:00|33877.3|33872.5|33868.8|33864|33878.8|33874|33868.8|33864|99
1681957200000|2023-04-20 02:20:00|33869.3|33864.5|33871.3|33866.5|33871.8|33867|33866.3|33861.5|57
1681957500000|2023-04-20 02:25:00|33870.8|33866|33873.3|33868.5|33874.3|33869.5|33870.3|33865.5|49
1681957800000|2023-04-20 02:30:00|33872.8|33868|33869.3|33864.5|33873.3|33868.5|33867.8|33863|35
1681958100000|2023-04-20 02:35:00|33868.8|33864|33870.8|33866|33871.8|33867|33868.3|33863.5|26
1681958400000|2023-04-20 02:40:00|33871.3|33866.5|33868.8|33864|33872.8|33868|33868.3|33863.5|34
1681958700000|2023-04-20 02:45:00|33869.3|33864.5|33866.8|33862|33869.8|33865|33863.8|33859|55
1681959000000|2023-04-20 02:50:00|33867.3|33862.5|33858.8|33854|33867.3|33862.5|33858.3|33853.5|81
1681959300000|2023-04-20 02:55:00|33859.3|33854.5|33863.3|33858.5|33864.8|33860|33858.8|33854|34
1681959600000|2023-04-20 03:00:00|33863.8|33859|33863.3|33858.5|33864.8|33860|33861.3|33856.5|30
1681959900000|2023-04-20 03:05:00|33862.8|33858|33856.8|33852|33863.3|33858.5|33853.8|33849|72
1681960200000|2023-04-20 03:10:00|33857.3|33852.5|33856.3|33851.5|33858.8|33854|33855.3|33850.5|52
1681960500000|2023-04-20 03:15:00|33856.8|33852|33858.3|33853.5|33859.3|33854.5|33854.8|33850|61
1681960800000|2023-04-20 03:20:00|33858.8|33854|33858.3|33853.5|33860.8|33856|33856.8|33852|15
1681961100000|2023-04-20 03:25:00|33857.8|33853|33859.3|33854.5|33860.3|33855.5|33857.3|33852.5|8
1681961400000|2023-04-20 03:30:00|33858.8|33854|33860.3|33855.5|33861.8|33857|33857.3|33852.5|28
1681961700000|2023-04-20 03:35:00|33859.8|33855|33861.8|33857|33862.8|33858|33857.8|33853|31
1681962000000|2023-04-20 03:40:00|33861.3|33856.5|33870.3|33865.5|33870.8|33866|33861.3|33856.5|106
1681962300000|2023-04-20 03:45:00|33869.8|33865|33870.8|33866|33872.8|33868|33867.8|33863|42
1681962600000|2023-04-20 03:50:00|33870.3|33865.5|33868.3|33863.5|33870.3|33865.5|33865.8|33861|24
1681962900000|2023-04-20 03:55:00|33868.8|33864|33873.8|33869|33873.8|33869|33868.3|33863.5|33
1681963200000|2023-04-20 04:00:00|33874.3|33869.5|33881.3|33876.5|33882.3|33877.5|33872.3|33867.5|341
1681963500000|2023-04-20 04:05:00|33880.8|33876|33877.3|33872.5|33881.8|33877|33875.8|33871|29
1681963800000|2023-04-20 04:10:00|33877.8|33873|33877.3|33872.5|33878.8|33874|33875.8|33871|9
1681964100000|2023-04-20 04:15:00|33877.8|33873|33882.8|33878|33882.8|33878|33877.3|33872.5|35
1681964400000|2023-04-20 04:20:00|33882.3|33877.5|33876.8|33872|33882.8|33878|33876.8|33872|30
1681964700000|2023-04-20 04:25:00|33877.3|33872.5|33875.3|33870.5|33877.3|33872.5|33874.8|33870|30
1681965000000|2023-04-20 04:30:00|33874.8|33870|33870.8|33866|33875.8|33871|33869.8|33865|96
1681965300000|2023-04-20 04:35:00|33870.3|33865.5|33866.8|33862|33870.8|33866|33866.8|33862|27
1681965600000|2023-04-20 04:40:00|33867.3|33862.5|33861.8|33857|33867.3|33862.5|33861.8|33857|41
1681965900000|2023-04-20 04:45:00|33861.3|33856.5|33861.8|33857|33863.3|33858.5|33859.8|33855|44
1681966200000|2023-04-20 04:50:00|33862.3|33857.5|33867.3|33862.5|33867.8|33863|33861.3|33856.5|32
1681966500000|2023-04-20 04:55:00|33866.8|33862|33862.3|33857.5|33867.3|33862.5|33861.8|33857|14
1681966800000|2023-04-20 05:00:00|33862.8|33858|33855.3|33850.5|33863.3|33858.5|33853.8|33849|168
1681967100000|2023-04-20 05:05:00|33855.8|33851|33857.8|33853|33859.8|33855|33853.8|33849|66
1681967400000|2023-04-20 05:10:00|33858.3|33853.5|33857.3|33852.5|33860.8|33856|33855.8|33851|70
1681967700000|2023-04-20 05:15:00|33856.8|33852|33856.3|33851.5|33857.8|33853|33854.8|33850|78
1681968000000|2023-04-20 05:20:00|33856.8|33852|33843.8|33839|33857.8|33853|33843.3|33838.5|125
1681968300000|2023-04-20 05:25:00|33844.3|33839.5|33847.8|33843|33849.3|33844.5|33842.3|33837.5|177
1681968600000|2023-04-20 05:30:00|33847.3|33842.5|33847.3|33842.5|33851.3|33846.5|33845.3|33840.5|97
1681968900000|2023-04-20 05:35:00|33846.8|33842|33846.8|33842|33847.8|33843|33842.8|33838|95
1681969200000|2023-04-20 05:40:00|33847.3|33842.5|33852.3|33847.5|33852.8|33848|33846.8|33842|105
1681969500000|2023-04-20 05:45:00|33851.8|33847|33853.8|33849|33855.3|33850.5|33851.3|33846.5|31
1681969800000|2023-04-20 05:50:00|33854.3|33849.5|33858.8|33854|33859.8|33855|33854.3|33849.5|94
1681970100000|2023-04-20 05:55:00|33859.3|33854.5|33862.3|33857.5|33865.3|33860.5|33859.3|33854.5|101
1681970400000|2023-04-20 06:00:00|33861.7|33858.1|33858.2|33854.6|33865.7|33862.1|33857.7|33854.1|159
1681970700000|2023-04-20 06:05:00|33858.7|33855.1|33864.7|33861.1|33870.2|33866.6|33858.2|33854.6|185
1681971000000|2023-04-20 06:10:00|33864.2|33860.6|33869.7|33866.1|33870.2|33866.6|33861.2|33857.6|131
1681971300000|2023-04-20 06:15:00|33870.2|33866.6|33870.7|33867.1|33877.2|33873.6|33869.2|33865.6|175
1681971600000|2023-04-20 06:20:00|33871.2|33867.6|33865.2|33861.6|33871.2|33867.6|33862.2|33858.6|118
1681971900000|2023-04-20 06:25:00|33865.7|33862.1|33861.7|33858.1|33865.7|33862.1|33861.2|33857.6|50
1681972200000|2023-04-20 06:30:00|33861.2|33857.6|33852.7|33849.1|33864.2|33860.6|33850.7|33847.1|84
1681972500000|2023-04-20 06:35:00|33853.2|33849.6|33848.7|33845.1|33855.2|33851.6|33848.2|33844.6|55
1681972800000|2023-04-20 06:40:00|33849.2|33845.6|33857.2|33853.6|33857.2|33853.6|33849.2|33845.6|97
1681973100000|2023-04-20 06:45:00|33857.7|33854.1|33853.2|33849.6|33860.7|33857.1|33852.2|33848.6|132
1681973400000|2023-04-20 06:50:00|33853.7|33850.1|33853.7|33850.1|33857.2|33853.6|33851.7|33848.1|65
1681973700000|2023-04-20 06:55:00|33853.2|33849.6|33844.7|33841.1|33855.7|33852.1|33844.2|33840.6|131
1681974000000|2023-04-20 07:00:00|33846.2|33842.6|33839.7|33836.1|33847.7|33844.1|33834.7|33831.1|510
1681974300000|2023-04-20 07:05:00|33840.2|33836.6|33850.2|33846.6|33850.2|33846.6|33838.2|33834.6|358
1681974600000|2023-04-20 07:10:00|33850.7|33847.1|33843.2|33839.6|33857.7|33854.1|33843.2|33839.6|342
1681974900000|2023-04-20 07:15:00|33842.7|33839.1|33827.7|33824.1|33846.2|33842.6|33821.2|33817.6|409
1681975200000|2023-04-20 07:20:00|33827.2|33823.6|33821.7|33818.1|33828.7|33825.1|33816.2|33812.6|338
1681975500000|2023-04-20 07:25:00|33822.2|33818.6|33793.7|33790.1|33824.2|33820.6|33793.7|33790.1|523
1681975800000|2023-04-20 07:30:00|33793.2|33789.6|33763.7|33760.1|33796.7|33793.1|33761.2|33757.6|735
1681976100000|2023-04-20 07:35:00|33764.2|33760.6|33723.7|33720.1|33764.2|33760.6|33714.7|33711.1|1055
1681976400000|2023-04-20 07:40:00|33721.7|33718.1|33711.2|33707.6|33730.2|33726.6|33689.7|33686.1|836
1681976700000|2023-04-20 07:45:00|33710.7|33707.1|33726.8|33723.2|33730.8|33727.2|33706.7|33703.1|513
1681977000000|2023-04-20 07:50:00|33726.3|33722.7|33725.8|33722.2|33728.8|33725.2|33707.3|33703.7|428
1681977300000|2023-04-20 07:55:00|33725.3|33721.7|33711.8|33708.2|33726.3|33722.7|33706.3|33702.7|322
1681977600000|2023-04-20 08:00:00|33712.3|33708.7|33694.8|33691.2|33719.3|33715.7|33689.3|33685.7|770
1681977900000|2023-04-20 08:05:00|33694.3|33690.7|33712.8|33709.2|33717.8|33714.2|33689.8|33686.2|557
1681978200000|2023-04-20 08:10:00|33712.3|33708.7|33726.3|33722.7|33727.3|33723.7|33708.3|33704.7|350
1681978500000|2023-04-20 08:15:00|33725.8|33722.2|33743.8|33740.2|33746.3|33742.7|33722.8|33719.2|464
1681978800000|2023-04-20 08:20:00|33743.3|33739.7|33743.8|33740.2|33747.3|33743.7|33729.3|33725.7|289
1681979100000|2023-04-20 08:25:00|33743.3|33739.7|33734.3|33730.7|33749.3|33745.7|33733.3|33729.7|338
1681979400000|2023-04-20 08:30:00|33733.8|33730.2|33729.8|33726.2|33738.8|33735.2|33725.3|33721.7|287
1681979700000|2023-04-20 08:35:00|33729.3|33725.7|33731.8|33728.2|33739.3|33735.7|33726.3|33722.7|231
1681980000000|2023-04-20 08:40:00|33731.3|33727.7|33725.3|33721.7|33735.3|33731.7|33723.3|33719.7|333
1681980300000|2023-04-20 08:45:00|33725.8|33722.2|33738.8|33735.2|33739.8|33736.2|33720.3|33716.7|502
1681980600000|2023-04-20 08:50:00|33739.3|33735.7|33748.8|33745.2|33754.8|33751.2|33738.8|33735.2|255
1681980900000|2023-04-20 08:55:00|33748.3|33744.7|33735.8|33732.2|33749.8|33746.2|33730.3|33726.7|342
1681981200000|2023-04-20 09:00:00|33735.3|33731.7|33743.8|33740.2|33745.3|33741.7|33727.8|33724.2|300
1681981500000|2023-04-20 09:05:00|33743.3|33739.7|33732.8|33729.2|33747.8|33744.2|33728.8|33725.2|242
1681981800000|2023-04-20 09:10:00|33732.3|33728.7|33729.3|33725.7|33738.3|33734.7|33727.3|33723.7|170
1681982100000|2023-04-20 09:15:00|33729.8|33726.2|33729.8|33726.2|33734.8|33731.2|33724.8|33721.2|234
1681982400000|2023-04-20 09:20:00|33729.3|33725.7|33736.8|33733.2|33737.8|33734.2|33727.3|33723.7|227
1681982700000|2023-04-20 09:25:00|33737.3|33733.7|33746.3|33742.7|33747.8|33744.2|33733.8|33730.2|257
1681983000000|2023-04-20 09:30:00|33745.8|33742.2|33755.3|33751.7|33756.8|33753.2|33742.8|33739.2|310
1681983300000|2023-04-20 09:35:00|33754.8|33751.2|33741.8|33738.2|33758.3|33754.7|33741.8|33738.2|328
1681983600000|2023-04-20 09:40:00|33741.3|33737.7|33746.8|33743.2|33748.8|33745.2|33741.3|33737.7|114
1681983900000|2023-04-20 09:45:00|33746.3|33742.7|33747.8|33744.2|33752.3|33748.7|33742.8|33739.2|149
1681984200000|2023-04-20 09:50:00|33747.3|33743.7|33745.8|33742.2|33751.3|33747.7|33743.8|33740.2|144
1681984500000|2023-04-20 09:55:00|33745.3|33741.7|33751.8|33748.2|33754.3|33750.7|33741.8|33738.2|165
1681984800000|2023-04-20 10:00:00|33752.3|33748.7|33755.8|33752.2|33759.3|33755.7|33750.8|33747.2|134
1681985100000|2023-04-20 10:05:00|33756.3|33752.7|33755.8|33752.2|33766.8|33763.2|33749.8|33746.2|177
1681985400000|2023-04-20 10:10:00|33755.3|33751.7|33752.8|33749.2|33760.3|33756.7|33745.8|33742.2|242
1681985700000|2023-04-20 10:15:00|33753.3|33749.7|33737.8|33734.2|33754.3|33750.7|33734.3|33730.7|249
1681986000000|2023-04-20 10:20:00|33737.3|33733.7|33726.8|33723.2|33738.8|33735.2|33723.3|33719.7|212
1681986300000|2023-04-20 10:25:00|33726.3|33722.7|33734.8|33731.2|33735.3|33731.7|33723.8|33720.2|175
1681986600000|2023-04-20 10:30:00|33734.3|33730.7|33732.3|33728.7|33740.8|33737.2|33729.3|33725.7|228
1681986900000|2023-04-20 10:35:00|33731.8|33728.2|33739.8|33736.2|33741.3|33737.7|33729.8|33726.2|148
1681987200000|2023-04-20 10:40:00|33740.3|33736.7|33740.3|33736.7|33742.8|33739.2|33732.8|33729.2|154
1681987500000|2023-04-20 10:45:00|33739.8|33736.2|33759.8|33756.2|33762.3|33758.7|33737.3|33733.7|247
1681987800000|2023-04-20 10:50:00|33759.3|33755.7|33759.8|33756.2|33768.3|33764.7|33756.3|33752.7|271
1681988100000|2023-04-20 10:55:00|33760.3|33756.7|33764.3|33760.7|33766.8|33763.2|33754.3|33750.7|145
1681988400000|2023-04-20 11:00:00|33764.8|33761.2|33745.8|33742.2|33767.8|33764.2|33745.3|33741.7|879
1681988700000|2023-04-20 11:05:00|33745.3|33741.7|33764.3|33760.7|33766.3|33762.7|33744.3|33740.7|292
1681989000000|2023-04-20 11:10:00|33763.8|33760.2|33762.8|33759.2|33772.3|33768.7|33761.8|33758.2|238
1681989300000|2023-04-20 11:15:00|33762.3|33758.7|33756.3|33752.7|33767.8|33764.2|33753.3|33749.7|128
1681989600000|2023-04-20 11:20:00|33756.8|33753.2|33764.3|33760.7|33765.8|33762.2|33754.3|33750.7|147
1681989900000|2023-04-20 11:25:00|33762.8|33759.2|33755.8|33752.2|33766.8|33763.2|33755.3|33751.7|114
1681990200000|2023-04-20 11:30:00|33756.8|33753.2|33735.3|33731.7|33756.8|33753.2|33732.3|33728.7|394
1681990500000|2023-04-20 11:35:00|33734.8|33731.2|33735.8|33732.2|33740.8|33737.2|33732.3|33728.7|255
1681990800000|2023-04-20 11:40:00|33736.3|33732.7|33740.8|33737.2|33746.8|33743.2|33733.8|33730.2|223
1681991100000|2023-04-20 11:45:00|33741.3|33737.7|33732.8|33729.2|33741.3|33737.7|33730.8|33727.2|151
1681991400000|2023-04-20 11:50:00|33732.3|33728.7|33714.8|33711.2|33733.3|33729.7|33714.8|33711.2|257
1681991700000|2023-04-20 11:55:00|33715.3|33711.7|33716.3|33712.7|33721.3|33717.7|33713.3|33709.7|326
1681992000000|2023-04-20 12:00:00|33715.8|33712.2|33700.8|33697.2|33718.8|33715.2|33697.3|33693.7|697
1681992300000|2023-04-20 12:05:00|33701.3|33697.7|33697.3|33693.7|33712.8|33709.2|33696.3|33692.7|432
1681992600000|2023-04-20 12:10:00|33696.8|33693.2|33692.3|33688.7|33700.3|33696.7|33687.3|33683.7|674
1681992900000|2023-04-20 12:15:00|33691.8|33688.2|33697.8|33694.2|33700.3|33696.7|33687.8|33684.2|378
1681993200000|2023-04-20 12:20:00|33698.3|33694.7|33714.9|33711.3|33714.9|33711.3|33691.4|33687.8|578
1681993500000|2023-04-20 12:25:00|33714.4|33710.8|33715.4|33711.8|33718.4|33714.8|33706.4|33702.8|400
1681993800000|2023-04-20 12:30:00|33714.9|33711.3|33693.9|33690.3|33735.9|33732.3|33691.4|33687.8|1322
1681994100000|2023-04-20 12:35:00|33693.4|33689.8|33704.9|33701.3|33712.9|33709.3|33690.9|33687.3|489
1681994400000|2023-04-20 12:40:00|33705.4|33701.8|33706.9|33703.3|33707.9|33704.3|33700.4|33696.8|302
1681994700000|2023-04-20 12:45:00|33706.4|33702.8|33710.9|33707.3|33718.4|33714.8|33706.4|33702.8|320
1681995000000|2023-04-20 12:50:00|33711.4|33707.8|33723.9|33720.3|33736.9|33733.3|33709.9|33706.3|614
1681995300000|2023-04-20 12:55:00|33723.4|33719.8|33726.4|33722.8|33731.4|33727.8|33717.4|33713.8|482
1681995600000|2023-04-20 13:00:00|33723.9|33720.3|33708.9|33705.3|33728.9|33725.3|33706.4|33702.8|452
1681995900000|2023-04-20 13:05:00|33709.4|33705.8|33716.4|33712.8|33719.4|33715.8|33701.9|33698.3|396
1681996200000|2023-04-20 13:10:00|33716.9|33713.3|33727.9|33724.3|33728.4|33724.8|33712.4|33708.8|440
1681996500000|2023-04-20 13:15:00|33727.4|33723.8|33728.9|33725.3|33737.9|33734.3|33725.4|33721.8|678
1681996800000|2023-04-20 13:20:00|33729.4|33725.8|33739.4|33735.8|33739.9|33736.3|33728.9|33725.3|234
1681997100000|2023-04-20 13:25:00|33739.9|33736.3|33726.4|33722.8|33748.4|33744.8|33718.4|33714.8|694
1681997400000|2023-04-20 13:30:00|33727.9|33724.3|33726.8|33724.4|33748.3|33745.9|33712.8|33710.4|4324
1681997700000|2023-04-20 13:35:00|33725.8|33723.4|33737.8|33735.4|33750.8|33748.4|33721.8|33719.4|2140
1681998000000|2023-04-20 13:40:00|33737.3|33734.9|33737.8|33735.4|33742.8|33740.4|33723.8|33721.4|1470
1681998300000|2023-04-20 13:45:00|33736.8|33734.4|33730.8|33728.4|33758.3|33755.9|33705.8|33703.4|3164
1681998600000|2023-04-20 13:50:00|33731.8|33729.4|33711.3|33708.9|33741.8|33739.4|33708.8|33706.4|1843
1681998900000|2023-04-20 13:55:00|33712.3|33709.9|33688.3|33685.9|33712.3|33709.9|33681.3|33678.9|1617
1681999200000|2023-04-20 14:00:00|33687.8|33685.4|33693.3|33690.9|33706.8|33704.4|33663.3|33660.9|2059
1681999500000|2023-04-20 14:05:00|33693.8|33691.4|33723.8|33721.4|33744.8|33742.4|33693.3|33690.9|2216
1681999800000|2023-04-20 14:10:00|33724.3|33721.9|33752.8|33750.4|33755.3|33752.9|33724.3|33721.9|1735
1682000100000|2023-04-20 14:15:00|33751.8|33749.4|33748.8|33746.4|33764.3|33761.9|33727.3|33724.9|2208
1682000400000|2023-04-20 14:20:00|33749.8|33747.4|33741.8|33739.4|33764.3|33761.9|33732.8|33730.4|1349
1682000700000|2023-04-20 14:25:00|33742.3|33739.9|33743.3|33740.9|33756.8|33754.4|33740.3|33737.9|857
1682001000000|2023-04-20 14:30:00|33743.8|33741.4|33772.8|33770.4|33780.8|33778.4|33739.8|33737.4|1561
1682001300000|2023-04-20 14:35:00|33773.3|33770.9|33766.8|33764.4|33789.8|33787.4|33762.8|33760.4|1770
1682001600000|2023-04-20 14:40:00|33764.8|33762.4|33799.8|33797.4|33804.3|33801.9|33760.8|33758.4|1336
1682001900000|2023-04-20 14:45:00|33799.3|33796.9|33809.8|33807.4|33823.8|33821.4|33799.3|33796.9|1828
1682002200000|2023-04-20 14:50:00|33810.8|33808.4|33810.8|33808.4|33817.8|33815.4|33804.8|33802.4|868
1682002500000|2023-04-20 14:55:00|33810.3|33807.9|33837.8|33835.4|33839.8|33837.4|33804.8|33802.4|1174
1682002800000|2023-04-20 15:00:00|33838.8|33836.4|33833.8|33831.4|33847.8|33845.4|33832.8|33830.4|1695
1682003100000|2023-04-20 15:05:00|33833.3|33830.9|33834.3|33831.9|33842.8|33840.4|33796.3|33793.9|2301
1682003400000|2023-04-20 15:10:00|33833.8|33831.4|33838.3|33835.9|33848.8|33846.4|33828.8|33826.4|1000
1682003700000|2023-04-20 15:15:00|33838.8|33836.4|33804.8|33802.4|33838.8|33836.4|33804.3|33801.9|1669
1682004000000|2023-04-20 15:20:00|33805.8|33803.4|33797.8|33795.4|33811.8|33809.4|33791.8|33789.4|1192
1682004300000|2023-04-20 15:25:00|33796.8|33794.4|33792.3|33789.9|33801.3|33798.9|33781.8|33779.4|1230
1682004600000|2023-04-20 15:30:00|33793.3|33790.9|33777.3|33774.9|33803.8|33801.4|33769.3|33766.9|1061
1682004900000|2023-04-20 15:35:00|33777.8|33775.4|33769.3|33766.9|33788.8|33786.4|33767.8|33765.4|691
1682005200000|2023-04-20 15:40:00|33769.8|33767.4|33791.8|33789.4|33796.8|33794.4|33765.8|33763.4|989
1682005500000|2023-04-20 15:45:00|33792.3|33789.9|33807.8|33805.4|33811.8|33809.4|33790.8|33788.4|925
1682005800000|2023-04-20 15:50:00|33808.8|33806.4|33812.8|33810.4|33819.3|33816.9|33802.8|33800.4|802
1682006100000|2023-04-20 15:55:00|33813.3|33810.9|33789.3|33786.9|33814.3|33811.9|33786.8|33784.4|765
1682006400000|2023-04-20 16:00:00|33789.8|33787.4|33773.8|33771.4|33794.8|33792.4|33768.8|33766.4|773
1682006700000|2023-04-20 16:05:00|33773.3|33770.9|33777.8|33775.4|33781.8|33779.4|33755.8|33753.4|1009
1682007000000|2023-04-20 16:10:00|33778.3|33775.9|33805.8|33803.4|33808.8|33806.4|33777.8|33775.4|847
1682007300000|2023-04-20 16:15:00|33805.3|33802.9|33801.8|33799.4|33809.8|33807.4|33790.3|33787.9|460
1682007600000|2023-04-20 16:20:00|33802.3|33799.9|33801.3|33798.9|33808.8|33806.4|33792.3|33789.9|557
1682007900000|2023-04-20 16:25:00|33800.8|33798.4|33813.8|33811.4|33814.8|33812.4|33795.8|33793.4|988
1682008200000|2023-04-20 16:30:00|33814.8|33812.4|33822.8|33820.4|33831.3|33828.9|33808.8|33806.4|1031
1682008500000|2023-04-20 16:35:00|33824.3|33821.9|33823.3|33820.9|33848.8|33846.4|33820.8|33818.4|1021
1682008800000|2023-04-20 16:40:00|33822.8|33820.4|33833.3|33830.9|33836.8|33834.4|33816.8|33814.4|574
1682009100000|2023-04-20 16:45:00|33833.8|33831.4|33830.3|33827.9|33841.8|33839.4|33828.3|33825.9|504
1682009400000|2023-04-20 16:50:00|33830.8|33828.4|33836.3|33833.9|33839.8|33837.4|33828.8|33826.4|359
1682009700000|2023-04-20 16:55:00|33836.8|33834.4|33845.8|33843.4|33850.8|33848.4|33833.3|33830.9|803
1682010000000|2023-04-20 17:00:00|33847.8|33845.4|33844.8|33842.4|33852.3|33849.9|33835.8|33833.4|1070
1682010300000|2023-04-20 17:05:00|33844.3|33841.9|33846.8|33844.4|33852.8|33850.4|33841.8|33839.4|1051
1682010600000|2023-04-20 17:10:00|33847.8|33845.4|33861.8|33859.4|33864.3|33861.9|33844.8|33842.4|1313
1682010900000|2023-04-20 17:15:00|33862.8|33860.4|33854.8|33852.4|33864.8|33862.4|33847.8|33845.4|712
1682011200000|2023-04-20 17:20:00|33855.3|33852.9|33856.8|33854.4|33858.8|33856.4|33842.8|33840.4|669
1682011500000|2023-04-20 17:25:00|33857.8|33855.4|33856.8|33854.4|33859.8|33857.4|33851.8|33849.4|492
1682011800000|2023-04-20 17:30:00|33857.3|33854.9|33855.3|33852.9|33868.8|33866.4|33848.8|33846.4|887
1682012100000|2023-04-20 17:35:00|33855.8|33853.4|33845.3|33842.9|33859.8|33857.4|33838.3|33835.9|606
1682012400000|2023-04-20 17:40:00|33844.8|33842.4|33844.2|33841.8|33849.2|33846.8|33829.8|33827.4|711
1682012700000|2023-04-20 17:45:00|33845.2|33842.8|33854.2|33851.8|33858.7|33856.3|33842.7|33840.3|646
1682013000000|2023-04-20 17:50:00|33854.7|33852.3|33873.2|33870.8|33876.2|33873.8|33849.2|33846.8|797
1682013300000|2023-04-20 17:55:00|33874.2|33871.8|33847.2|33844.8|33876.2|33873.8|33837.2|33834.8|1080
1682013600000|2023-04-20 18:00:00|33846.7|33844.3|33831.2|33828.8|33850.2|33847.8|33823.2|33820.8|1157
1682013900000|2023-04-20 18:05:00|33830.2|33827.8|33830.2|33827.8|33836.7|33834.3|33806.7|33804.3|1067
1682014200000|2023-04-20 18:10:00|33828.2|33825.8|33838.7|33836.3|33845.2|33842.8|33827.2|33824.8|752
1682014500000|2023-04-20 18:15:00|33839.2|33836.8|33840.2|33837.8|33841.2|33838.8|33829.7|33827.3|690
1682014800000|2023-04-20 18:20:00|33841.1|33838.7|33846.6|33844.2|33857.1|33854.7|33831.1|33828.7|1031
1682015100000|2023-04-20 18:25:00|33847.1|33844.7|33825.1|33822.7|33850.1|33847.7|33824.1|33821.7|992
1682015400000|2023-04-20 18:30:00|33826.1|33823.7|33780.6|33778.2|33826.6|33824.2|33780.1|33777.7|2383
1682015700000|2023-04-20 18:35:00|33781.1|33778.7|33749.6|33747.2|33784.1|33781.7|33735.1|33732.7|2711
1682016000000|2023-04-20 18:40:00|33749.1|33746.7|33712.6|33710.2|33749.1|33746.7|33701.1|33698.7|2804
1682016300000|2023-04-20 18:45:00|33713.1|33710.7|33720.6|33718.2|33741.1|33738.7|33708.1|33705.7|1465
1682016600000|2023-04-20 18:50:00|33720.1|33717.7|33739.1|33736.7|33743.1|33740.7|33718.6|33716.2|903
1682016900000|2023-04-20 18:55:00|33738.1|33735.7|33750.1|33747.7|33752.1|33749.7|33731.1|33728.7|1093
1682017200000|2023-04-20 19:00:00|33750.6|33748.2|33738.1|33735.7|33767.1|33764.7|33733.1|33730.7|1309
1682017500000|2023-04-20 19:05:00|33737.1|33734.7|33736.6|33734.2|33741.1|33738.7|33719.1|33716.7|1212
1682017800000|2023-04-20 19:10:00|33736.1|33733.7|33689.1|33686.7|33736.1|33733.7|33686.1|33683.7|2292
1682018100000|2023-04-20 19:15:00|33689.6|33687.2|33686.6|33684.2|33694.1|33691.7|33673.1|33670.7|1903
1682018400000|2023-04-20 19:20:00|33686.1|33683.7|33698.1|33695.7|33706.1|33703.7|33674.1|33671.7|1627
1682018700000|2023-04-20 19:25:00|33697.1|33694.7|33684.6|33682.2|33708.1|33705.7|33680.1|33677.7|1097
1682019000000|2023-04-20 19:30:00|33685.1|33682.7|33719.6|33717.2|33728.6|33726.2|33684.6|33682.2|1638
1682019300000|2023-04-20 19:35:00|33719.1|33716.7|33719.1|33716.7|33723.1|33720.7|33686.6|33684.2|1130
1682019600000|2023-04-20 19:40:00|33721.1|33718.7|33701.1|33698.7|33725.6|33723.2|33697.1|33694.7|982
1682019900000|2023-04-20 19:45:00|33700.6|33698.2|33708.6|33706.2|33711.6|33709.2|33691.1|33688.7|865
1682020200000|2023-04-20 19:50:00|33709.1|33706.7|33753.1|33750.7|33753.1|33750.7|33687.6|33685.2|2110
1682020500000|2023-04-20 19:55:00|33754.1|33751.7|33791.9|33789.5|33796.1|33793.7|33754.1|33751.7|4592
1682020800000|2023-04-20 20:00:00|33784|33781.6|33799.7|33794.9|33808.7|33803.9|33772.2|33767.4|2266
1682021100000|2023-04-20 20:05:00|33800.2|33795.4|33787.7|33782.9|33800.2|33795.4|33780.2|33775.4|752
1682021400000|2023-04-20 20:10:00|33788.2|33783.4|33780.2|33775.4|33791.7|33786.9|33778.7|33773.9|609
1682021700000|2023-04-20 20:15:00|33779.7|33774.9|33782.7|33777.9|33784.7|33779.9|33777.2|33772.4|190
1682022000000|2023-04-20 20:20:00|33783.2|33778.4|33785.2|33780.4|33785.2|33780.4|33778.2|33773.4|77
1682022300000|2023-04-20 20:25:00|33786.2|33781.4|33782.7|33777.9|33786.7|33781.9|33776.2|33771.4|147
1682022600000|2023-04-20 20:30:00|33783.2|33778.4|33776.7|33771.9|33783.2|33778.4|33770.2|33765.4|294
1682022900000|2023-04-20 20:35:00|33777.2|33772.4|33775.7|33770.9|33780.2|33775.4|33772.2|33767.4|103
1682023200000|2023-04-20 20:40:00|33776.2|33771.4|33768.2|33763.4|33776.2|33771.4|33766.2|33761.4|164
1682023500000|2023-04-20 20:45:00|33768.7|33763.9|33771.7|33766.9|33778.7|33773.9|33768.2|33763.4|209
1682023800000|2023-04-20 20:50:00|33772.2|33767.4|33768.7|33763.9|33778.2|33773.4|33768.7|33763.9|124
1682024100000|2023-04-20 20:55:00|33769.2|33764.4|33773.9|33764.1|33773.9|33768.9|33767.7|33760.8|65
1682024400000|2023-04-20 21:00:00|33774.2|33764.4|33776.7|33766.9|33777|33767.2|33773.9|33764.1|0
1682024700000|2023-04-20 21:05:00|33777.1|33767.3|33778.7|33768.9|33778.7|33768.9|33776.5|33766.7|0
1682025000000|2023-04-20 21:10:00|33778.4|33768.6|33777.4|33767.6|33779.2|33769.4|33776.1|33766.3|0
1682025300000|2023-04-20 21:15:00|33777.7|33767.9|33774.7|33764.9|33777.7|33767.9|33773.8|33764|0
1682025600000|2023-04-20 21:20:00|33775.3|33765.5|33774.9|33765.1|33776.2|33766.4|33774.9|33765.1|0
1682025900000|2023-04-20 21:25:00|33774.6|33764.8|33774.2|33764.4|33774.6|33764.8|33774.2|33764.4|0
1682026200000|2023-04-20 21:30:00|33774.1|33764.3|33771.6|33761.8|33774.1|33764.3|33771.6|33761.8|0
1682026500000|2023-04-20 21:35:00|33770.7|33760.9|33772|33762.2|33772|33762.2|33770.2|33760.4|0
1682026800000|2023-04-20 21:40:00|33770.2|33760.4|33768.8|33759|33770.2|33760.4|33768.8|33759|0
1682027100000|2023-04-20 21:45:00|33768.9|33759.1|33769.2|33759.4|33769.3|33759.5|33768.6|33758.8|0
1682027400000|2023-04-20 21:50:00|33769.5|33759.7|33770.3|33760.5|33770.6|33760.8|33769.2|33759.4|0
1682027700000|2023-04-20 21:55:00|33769.4|33759.6|33769.5|33759.7|33769.7|33759.9|33769.3|33759.5|0
1682028000000|2023-04-20 22:00:00|33765.7|33760.9|33763.7|33758.9|33768.7|33763.9|33759.2|33754.4|144
1682028300000|2023-04-20 22:05:00|33764.7|33759.9|33765.7|33760.9|33768.7|33763.9|33762.7|33757.9|66
1682028600000|2023-04-20 22:10:00|33766.2|33761.4|33759.2|33754.4|33766.7|33761.9|33757.2|33752.4|45
1682028900000|2023-04-20 22:15:00|33759.7|33754.9|33756.7|33751.9|33760.2|33755.4|33754.7|33749.9|19
1682029200000|2023-04-20 22:20:00|33757.2|33752.4|33762.7|33757.9|33765.7|33760.9|33757.2|33752.4|18
1682029500000|2023-04-20 22:25:00|33762.2|33757.4|33765.7|33760.9|33766.7|33761.9|33761.7|33756.9|21
1682029800000|2023-04-20 22:30:00|33766.2|33761.4|33761.2|33756.4|33766.7|33761.9|33758.7|33753.9|15
1682030100000|2023-04-20 22:35:00|33760.2|33755.4|33759.7|33754.9|33761.7|33756.9|33757.2|33752.4|31
1682030400000|2023-04-20 22:40:00|33760.2|33755.4|33759.2|33754.4|33760.7|33755.9|33754.2|33749.4|39
1682030700000|2023-04-20 22:45:00|33759.7|33754.9|33758.2|33753.4|33763.2|33758.4|33758.2|33753.4|47
1682031000000|2023-04-20 22:50:00|33757.7|33752.9|33758.2|33753.4|33759.7|33754.9|33755.7|33750.9|65
1682031300000|2023-04-20 22:55:00|33758.7|33753.9|33758.2|33753.4|33760.2|33755.4|33757.7|33752.9|22
1682031600000|2023-04-20 23:00:00|33758.7|33753.9|33767.7|33762.9|33770.7|33765.9|33757.7|33752.9|78
1682031900000|2023-04-20 23:05:00|33768.2|33763.4|33764.7|33759.9|33770.2|33765.4|33763.2|33758.4|34
1682032200000|2023-04-20 23:10:00|33765.2|33760.4|33767.2|33762.4|33770.7|33765.9|33764.2|33759.4|49
1682032500000|2023-04-20 23:15:00|33767.7|33762.9|33762.7|33757.9|33770.7|33765.9|33762.7|33757.9|60
1682032800000|2023-04-20 23:20:00|33763.2|33758.4|33758.7|33753.9|33763.7|33758.9|33756.7|33751.9|40
1682033100000|2023-04-20 23:25:00|33759.2|33754.4|33757.7|33752.9|33759.7|33754.9|33756.7|33751.9|12
1682033400000|2023-04-20 23:30:00|33759.7|33754.9|33758.7|33753.9|33762.2|33757.4|33758.7|33753.9|63
1682033700000|2023-04-20 23:35:00|33759.2|33754.4|33757.2|33752.4|33760.2|33755.4|33754.2|33749.4|46
1682034000000|2023-04-20 23:40:00|33757.7|33752.9|33740.7|33735.9|33757.7|33752.9|33739.2|33734.4|167
1682034300000|2023-04-20 23:45:00|33741.2|33736.4|33744.2|33739.4|33747.2|33742.4|33740.7|33735.9|67
1682034600000|2023-04-20 23:50:00|33744.7|33739.9|33742.2|33737.4|33746.7|33741.9|33741.2|33736.4|80
1682034900000|2023-04-20 23:55:00|33742.7|33737.9|33745.2|33740.4|33747.7|33742.9|33738.2|33733.4|152
1682035200000|2023-04-21 00:00:00|33744.7|33739.9|33745.7|33740.9|33748.2|33743.4|33738.2|33733.4|91
1682035500000|2023-04-21 00:05:00|33745.2|33740.4|33748.7|33743.9|33751.2|33746.4|33742.2|33737.4|84
1682035800000|2023-04-21 00:10:00|33749.2|33744.4|33745.7|33740.9|33749.2|33744.4|33744.7|33739.9|48
1682036100000|2023-04-21 00:15:00|33746.2|33741.4|33744.2|33739.4|33747.7|33742.9|33740.2|33735.4|139
1682036400000|2023-04-21 00:20:00|33743.7|33738.9|33739.2|33734.4|33744.2|33739.4|33737.2|33732.4|68
1682036700000|2023-04-21 00:25:00|33738.7|33733.9|33740.2|33735.4|33741.2|33736.4|33736.2|33731.4|55
1682037000000|2023-04-21 00:30:00|33740.7|33735.9|33748.2|33743.4|33750.2|33745.4|33738.2|33733.4|90
1682037300000|2023-04-21 00:35:00|33748.7|33743.9|33755.7|33750.9|33757.2|33752.4|33743.7|33738.9|136
1682037600000|2023-04-21 00:40:00|33756.2|33751.4|33758.2|33753.4|33761.7|33756.9|33756.2|33751.4|85
1682037900000|2023-04-21 00:45:00|33758.7|33753.9|33759.7|33754.9|33764.7|33759.9|33757.2|33752.4|126
1682038200000|2023-04-21 00:50:00|33760.2|33755.4|33773.7|33768.9|33775.2|33770.4|33758.2|33753.4|125
1682038500000|2023-04-21 00:55:00|33773.2|33768.4|33777.2|33772.4|33777.2|33772.4|33765.2|33760.4|92
1682038800000|2023-04-21 01:00:00|33776.2|33771.4|33772.7|33767.9|33780.2|33775.4|33772.2|33767.4|115
1682039100000|2023-04-21 01:05:00|33773.2|33768.4|33765.2|33760.4|33773.7|33768.9|33763.2|33758.4|74
1682039400000|2023-04-21 01:10:00|33764.7|33759.9|33764.7|33759.9|33767.7|33762.9|33762.7|33757.9|49
1682039700000|2023-04-21 01:15:00|33765.2|33760.4|33762.2|33757.4|33766.7|33761.9|33761.2|33756.4|47
1682040000000|2023-04-21 01:20:00|33761.7|33756.9|33763.7|33758.9|33764.2|33759.4|33758.2|33753.4|49
1682040300000|2023-04-21 01:25:00|33763.2|33758.4|33762.7|33757.9|33766.7|33761.9|33762.7|33757.9|63
1682040600000|2023-04-21 01:30:00|33762.2|33757.4|33757.7|33752.9|33762.7|33757.9|33749.7|33744.9|115
1682040900000|2023-04-21 01:35:00|33756.7|33751.9|33759.7|33754.9|33760.7|33755.9|33750.2|33745.4|60
1682041200000|2023-04-21 01:40:00|33759.2|33754.4|33765.2|33760.4|33765.7|33760.9|33757.7|33752.9|46
1682041500000|2023-04-21 01:45:00|33764.7|33759.9|33768.7|33763.9|33771.2|33766.4|33763.7|33758.9|81
1682041800000|2023-04-21 01:50:00|33768.2|33763.4|33762.7|33757.9|33771.2|33766.4|33762.2|33757.4|32
1682042100000|2023-04-21 01:55:00|33763.2|33758.4|33765.7|33760.9|33766.7|33761.9|33760.7|33755.9|27
1682042400000|2023-04-21 02:00:00|33766.2|33761.4|33763.2|33758.4|33766.2|33761.4|33756.7|33751.9|75
1682042700000|2023-04-21 02:05:00|33762.7|33757.9|33759.7|33754.9|33763.7|33758.9|33759.7|33754.9|54
1682043000000|2023-04-21 02:10:00|33759.2|33754.4|33755.7|33750.9|33765.7|33760.9|33754.7|33749.9|64
1682043300000|2023-04-21 02:15:00|33755.2|33750.4|33756.7|33751.9|33761.2|33756.4|33753.7|33748.9|41
1682043600000|2023-04-21 02:20:00|33757.2|33752.4|33761.7|33756.9|33761.7|33756.9|33754.7|33749.9|27
1682043900000|2023-04-21 02:25:00|33761.2|33756.4|33752.7|33747.9|33761.7|33756.9|33752.2|33747.4|45
1682044200000|2023-04-21 02:30:00|33752.2|33747.4|33751.7|33746.9|33753.7|33748.9|33748.7|33743.9|41
1682044500000|2023-04-21 02:35:00|33752.2|33747.4|33754.7|33749.9|33757.7|33752.9|33752.2|33747.4|53
1682044800000|2023-04-21 02:40:00|33754.2|33749.4|33755.7|33750.9|33756.2|33751.4|33750.7|33745.9|24
1682045100000|2023-04-21 02:45:00|33755.2|33750.4|33757.2|33752.4|33757.2|33752.4|33753.7|33748.9|20
1682045400000|2023-04-21 02:50:00|33756.2|33751.4|33754.2|33749.4|33758.2|33753.4|33753.2|33748.4|38
1682045700000|2023-04-21 02:55:00|33754.7|33749.9|33760.2|33755.4|33760.2|33755.4|33754.7|33749.9|42
1682046000000|2023-04-21 03:00:00|33761.2|33756.4|33767.2|33762.4|33768.2|33763.4|33760.7|33755.9|86
1682046300000|2023-04-21 03:05:00|33766.7|33761.9|33769.7|33764.9|33769.7|33764.9|33766.2|33761.4|19
1682046600000|2023-04-21 03:10:00|33770.2|33765.4|33775.7|33770.9|33776.2|33771.4|33769.7|33764.9|70
1682046900000|2023-04-21 03:15:00|33775.2|33770.4|33771.2|33766.4|33775.2|33770.4|33769.2|33764.4|34
1682047200000|2023-04-21 03:20:00|33771.7|33766.9|33770.7|33765.9|33773.2|33768.4|33768.7|33763.9|17
1682047500000|2023-04-21 03:25:00|33770.2|33765.4|33764.7|33759.9|33770.7|33765.9|33762.7|33757.9|20
1682047800000|2023-04-21 03:30:00|33764.2|33759.4|33770.2|33765.4|33770.7|33765.9|33764.2|33759.4|35
1682048100000|2023-04-21 03:35:00|33770.7|33765.9|33766.7|33761.9|33770.7|33765.9|33765.2|33760.4|48
1682048400000|2023-04-21 03:40:00|33767.2|33762.4|33764.7|33759.9|33769.7|33764.9|33764.2|33759.4|26
1682048700000|2023-04-21 03:45:00|33764.2|33759.4|33766.2|33761.4|33766.7|33761.9|33760.7|33755.9|43
1682049000000|2023-04-21 03:50:00|33766.7|33761.9|33765.7|33760.9|33768.2|33763.4|33764.2|33759.4|15
1682049300000|2023-04-21 03:55:00|33766.2|33761.4|33767.7|33762.9|33769.2|33764.4|33765.7|33760.9|30
1682049600000|2023-04-21 04:00:00|33767.2|33762.4|33760.7|33755.9|33767.7|33762.9|33760.2|33755.4|23
1682049900000|2023-04-21 04:05:00|33761.2|33756.4|33762.7|33757.9|33764.7|33759.9|33760.7|33755.9|22
1682050200000|2023-04-21 04:10:00|33762.2|33757.4|33760.2|33755.4|33764.2|33759.4|33760.2|33755.4|17
1682050500000|2023-04-21 04:15:00|33760.7|33755.9|33759.7|33754.9|33763.2|33758.4|33758.2|33753.4|26
1682050800000|2023-04-21 04:20:00|33760.2|33755.4|33755.2|33750.4|33760.7|33755.9|33754.2|33749.4|51
1682051100000|2023-04-21 04:25:00|33755.7|33750.9|33751.7|33746.9|33757.2|33752.4|33749.7|33744.9|80
1682051400000|2023-04-21 04:30:00|33751.2|33746.4|33748.2|33743.4|33752.7|33747.9|33746.2|33741.4|95
1682051700000|2023-04-21 04:35:00|33749.2|33744.4|33749.7|33744.9|33751.2|33746.4|33747.7|33742.9|60
1682052000000|2023-04-21 04:40:00|33750.2|33745.4|33751.7|33746.9|33753.2|33748.4|33746.2|33741.4|99
1682052300000|2023-04-21 04:45:00|33751.2|33746.4|33750.7|33745.9|33752.2|33747.4|33746.7|33741.9|46
1682052600000|2023-04-21 04:50:00|33750.2|33745.4|33749.2|33744.4|33750.7|33745.9|33746.7|33741.9|42
1682052900000|2023-04-21 04:55:00|33748.7|33743.9|33747.7|33742.9|33750.2|33745.4|33746.7|33741.9|100
1682053200000|2023-04-21 05:00:00|33747.2|33742.4|33753.7|33748.9|33754.2|33749.4|33747.2|33742.4|59
1682053500000|2023-04-21 05:05:00|33753.2|33748.4|33753.7|33748.9|33756.2|33751.4|33752.2|33747.4|60
1682053800000|2023-04-21 05:10:00|33754.2|33749.4|33748.7|33743.9|33755.2|33750.4|33747.7|33742.9|41
1682054100000|2023-04-21 05:15:00|33749.2|33744.4|33752.2|33747.4|33754.2|33749.4|33748.7|33743.9|40
1682054400000|2023-04-21 05:20:00|33751.7|33746.9|33750.7|33745.9|33754.7|33749.9|33750.2|33745.4|47
1682054700000|2023-04-21 05:25:00|33750.2|33745.4|33751.7|33746.9|33753.7|33748.9|33746.7|33741.9|75
1682055000000|2023-04-21 05:30:00|33751.2|33746.4|33748.7|33743.9|33753.2|33748.4|33748.2|33743.4|39
1682055300000|2023-04-21 05:35:00|33748.2|33743.4|33745.7|33740.9|33749.2|33744.4|33742.2|33737.4|96
1682055600000|2023-04-21 05:40:00|33746.2|33741.4|33750.2|33745.4|33750.7|33745.9|33745.7|33740.9|120
1682055900000|2023-04-21 05:45:00|33750.7|33745.9|33754.7|33749.9|33756.2|33751.4|33748.2|33743.4|76
1682056200000|2023-04-21 05:50:00|33754.2|33749.4|33752.2|33747.4|33757.7|33752.9|33750.7|33745.9|48
1682056500000|2023-04-21 05:55:00|33752.7|33747.9|33747.7|33742.9|33754.2|33749.4|33746.7|33741.9|55
1682056800000|2023-04-21 06:00:00|33747.1|33743.5|33751.1|33747.5|33757.1|33753.5|33741.1|33737.5|150
1682057100000|2023-04-21 06:05:00|33751.6|33748|33749.6|33746|33754.1|33750.5|33746.6|33743|55
1682057400000|2023-04-21 06:10:00|33750.1|33746.5|33745.6|33742|33750.1|33746.5|33742.6|33739|59
1682057700000|2023-04-21 06:15:00|33746.1|33742.5|33750.1|33746.5|33751.1|33747.5|33740.1|33736.5|130
1682058000000|2023-04-21 06:20:00|33750.6|33747|33748.6|33745|33752.6|33749|33747.1|33743.5|64
1682058300000|2023-04-21 06:25:00|33749.1|33745.5|33738.6|33735|33749.1|33745.5|33738.6|33735|85
1682058600000|2023-04-21 06:30:00|33738.1|33734.5|33727.6|33724|33738.6|33735|33725.6|33722|389
1682058900000|2023-04-21 06:35:00|33727.1|33723.5|33715.1|33711.5|33730.6|33727|33714.6|33711|198
1682059200000|2023-04-21 06:40:00|33714.6|33711|33718.1|33714.5|33721.6|33718|33714.6|33711|128
1682059500000|2023-04-21 06:45:00|33717.6|33714|33720.1|33716.5|33722.1|33718.5|33714.1|33710.5|258
1682059800000|2023-04-21 06:50:00|33720.6|33717|33713.1|33709.5|33723.6|33720|33710.6|33707|137
1682060100000|2023-04-21 06:55:00|33712.6|33709|33713.1|33709.5|33718.6|33715|33707.1|33703.5|162
1682060400000|2023-04-21 07:00:00|33713.6|33710|33731.1|33727.5|33732.1|33728.5|33709.1|33705.5|474
1682060700000|2023-04-21 07:05:00|33730.6|33727|33733.1|33729.5|33734.6|33731|33725.6|33722|322
1682061000000|2023-04-21 07:10:00|33732.6|33729|33720.1|33716.5|33737.1|33733.5|33720.1|33716.5|221
1682061300000|2023-04-21 07:15:00|33720.6|33717|33731.1|33727.5|33735.1|33731.5|33718.1|33714.5|279
1682061600000|2023-04-21 07:20:00|33730.6|33727|33726.1|33722.5|33738.6|33735|33725.6|33722|204
1682061900000|2023-04-21 07:25:00|33725.6|33722|33713.6|33710|33726.6|33723|33712.6|33709|206
1682062200000|2023-04-21 07:30:00|33713.1|33709.5|33697.1|33693.5|33713.6|33710|33684.6|33681|501
1682062500000|2023-04-21 07:35:00|33696.6|33693|33698.1|33694.5|33702.1|33698.5|33684.6|33681|214
1682062800000|2023-04-21 07:40:00|33697.6|33694|33692.1|33688.5|33701.6|33698|33688.1|33684.5|242
1682063100000|2023-04-21 07:45:00|33691.6|33688|33707.1|33703.5|33707.6|33704|33691.1|33687.5|146
1682063400000|2023-04-21 07:50:00|33706.6|33703|33730.8|33727.2|33735.8|33732.2|33704.6|33701|295
1682063700000|2023-04-21 07:55:00|33731.3|33727.7|33735.3|33731.7|33742.3|33738.7|33729.8|33726.2|269
1682064000000|2023-04-21 08:00:00|33735.8|33732.2|33746.3|33742.7|33756.8|33753.2|33729.8|33726.2|557
1682064300000|2023-04-21 08:05:00|33746.8|33743.2|33751.3|33747.7|33759.8|33756.2|33742.3|33738.7|417
1682064600000|2023-04-21 08:10:00|33750.8|33747.2|33744.8|33741.2|33751.8|33748.2|33742.8|33739.2|222
1682064900000|2023-04-21 08:15:00|33744.3|33740.7|33754.8|33751.2|33754.8|33751.2|33744.3|33740.7|268
1682065200000|2023-04-21 08:20:00|33755.3|33751.7|33751.3|33747.7|33757.8|33754.2|33750.3|33746.7|181
1682065500000|2023-04-21 08:25:00|33750.8|33747.2|33744.3|33740.7|33755.8|33752.2|33744.3|33740.7|157
1682065800000|2023-04-21 08:30:00|33744.8|33741.2|33736.8|33733.2|33747.3|33743.7|33732.8|33729.2|327
1682066100000|2023-04-21 08:35:00|33735.3|33731.7|33740.3|33736.7|33743.3|33739.7|33728.8|33725.2|198
1682066400000|2023-04-21 08:40:00|33739.8|33736.2|33759.3|33755.7|33760.8|33757.2|33738.3|33734.7|248
1682066700000|2023-04-21 08:45:00|33759.8|33756.2|33754.3|33750.7|33761.3|33757.7|33748.8|33745.2|159
1682067000000|2023-04-21 08:50:00|33754.8|33751.2|33777.3|33773.7|33780.3|33776.7|33751.8|33748.2|551
1682067300000|2023-04-21 08:55:00|33776.8|33773.2|33775.3|33771.7|33778.3|33774.7|33769.8|33766.2|186
1682067600000|2023-04-21 09:00:00|33774.8|33771.2|33773.3|33769.7|33785.8|33782.2|33772.8|33769.2|416
1682067900000|2023-04-21 09:05:00|33772.8|33769.2|33770.3|33766.7|33778.8|33775.2|33769.8|33766.2|177
1682068200000|2023-04-21 09:10:00|33769.8|33766.2|33771.3|33767.7|33777.3|33773.7|33763.8|33760.2|246
1682068500000|2023-04-21 09:15:00|33770.8|33767.2|33775.3|33771.7|33780.3|33776.7|33770.3|33766.7|131
1682068800000|2023-04-21 09:20:00|33775.8|33772.2|33782.3|33778.7|33784.8|33781.2|33774.8|33771.2|282
1682069100000|2023-04-21 09:25:00|33781.8|33778.2|33777.3|33773.7|33782.8|33779.2|33772.3|33768.7|182
1682069400000|2023-04-21 09:30:00|33776.8|33773.2|33774.8|33771.2|33782.3|33778.7|33771.8|33768.2|326
1682069700000|2023-04-21 09:35:00|33774.3|33770.7|33788.3|33784.7|33791.8|33788.2|33774.3|33770.7|324
1682070000000|2023-04-21 09:40:00|33788.8|33785.2|33793.3|33789.7|33797.3|33793.7|33788.8|33785.2|192
1682070300000|2023-04-21 09:45:00|33792.8|33789.2|33789.3|33785.7|33793.3|33789.7|33783.8|33780.2|230
1682070600000|2023-04-21 09:50:00|33787.8|33784.2|33776.3|33772.7|33792.8|33789.2|33773.8|33770.2|305
1682070900000|2023-04-21 09:55:00|33775.8|33772.2|33760.3|33756.7|33776.3|33772.7|33754.8|33751.2|350
1682071200000|2023-04-21 10:00:00|33759.8|33756.2|33745.3|33741.7|33761.3|33757.7|33733.3|33729.7|457
1682071500000|2023-04-21 10:05:00|33744.8|33741.2|33750.3|33746.7|33754.8|33751.2|33743.8|33740.2|186
1682071800000|2023-04-21 10:10:00|33749.8|33746.2|33760.8|33757.2|33762.3|33758.7|33747.8|33744.2|152
1682072100000|2023-04-21 10:15:00|33761.3|33757.7|33760.8|33757.2|33763.3|33759.7|33754.8|33751.2|145
1682072400000|2023-04-21 10:20:00|33761.3|33757.7|33756.3|33752.7|33768.8|33765.2|33754.3|33750.7|165
1682072700000|2023-04-21 10:25:00|33755.8|33752.2|33737.3|33733.7|33755.8|33752.2|33734.8|33731.2|216
1682073000000|2023-04-21 10:30:00|33736.8|33733.2|33741.3|33737.7|33745.8|33742.2|33735.8|33732.2|452
1682073300000|2023-04-21 10:35:00|33740.8|33737.2|33743.3|33739.7|33747.3|33743.7|33734.8|33731.2|407
1682073600000|2023-04-21 10:40:00|33742.8|33739.2|33739.3|33735.7|33745.3|33741.7|33731.8|33728.2|345
1682073900000|2023-04-21 10:45:00|33738.8|33735.2|33730.3|33726.7|33744.3|33740.7|33725.8|33722.2|238
1682074200000|2023-04-21 10:50:00|33729.8|33726.2|33731.3|33727.7|33734.8|33731.2|33720.8|33717.2|424
1682074500000|2023-04-21 10:55:00|33731.8|33728.2|33741.8|33738.2|33743.8|33740.2|33729.3|33725.7|750
1682074800000|2023-04-21 11:00:00|33741.3|33737.7|33733.3|33729.7|33741.3|33737.7|33716.3|33712.7|490
1682075100000|2023-04-21 11:05:00|33732.8|33729.2|33734.3|33730.7|33745.8|33742.2|33730.3|33726.7|267
1682075400000|2023-04-21 11:10:00|33733.8|33730.2|33745.3|33741.7|33745.8|33742.2|33730.3|33726.7|221
1682075700000|2023-04-21 11:15:00|33745.8|33742.2|33744.3|33740.7|33752.8|33749.2|33741.3|33737.7|229
1682076000000|2023-04-21 11:20:00|33744.8|33741.2|33745.8|33742.2|33747.8|33744.2|33737.3|33733.7|169
1682076300000|2023-04-21 11:25:00|33746.3|33742.7|33741.3|33737.7|33752.8|33749.2|33735.8|33732.2|182
1682076600000|2023-04-21 11:30:00|33740.8|33737.2|33742.3|33738.7|33752.8|33749.2|33736.3|33732.7|284
1682076900000|2023-04-21 11:35:00|33742.8|33739.2|33751.3|33747.7|33755.8|33752.2|33742.8|33739.2|161
1682077200000|2023-04-21 11:40:00|33751.8|33748.2|33753.3|33749.7|33754.8|33751.2|33748.3|33744.7|176
1682077500000|2023-04-21 11:45:00|33752.8|33749.2|33761.3|33757.7|33761.3|33757.7|33748.8|33745.2|199
1682077800000|2023-04-21 11:50:00|33760.8|33757.2|33748.3|33744.7|33761.8|33758.2|33745.3|33741.7|215
1682078100000|2023-04-21 11:55:00|33748.8|33745.2|33755.3|33751.7|33757.8|33754.2|33747.3|33743.7|174
1682078400000|2023-04-21 12:00:00|33754.8|33751.2|33749.3|33745.7|33755.8|33752.2|33742.3|33738.7|204
1682078700000|2023-04-21 12:05:00|33749.8|33746.2|33769.3|33765.7|33769.8|33766.2|33736.8|33733.2|357
1682079000000|2023-04-21 12:10:00|33769.8|33766.2|33773.3|33769.7|33777.8|33774.2|33764.8|33761.2|418
1682079300000|2023-04-21 12:15:00|33773.8|33770.2|33788.3|33784.7|33789.3|33785.7|33772.3|33768.7|449
1682079600000|2023-04-21 12:20:00|33788.8|33785.2|33798.3|33794.7|33799.3|33795.7|33787.3|33783.7|742
1682079900000|2023-04-21 12:25:00|33797.8|33794.2|33799.3|33795.7|33802.3|33798.7|33793.3|33789.7|333
1682080200000|2023-04-21 12:30:00|33799.8|33796.2|33796.8|33793.2|33802.3|33798.7|33789.8|33786.2|291
1682080500000|2023-04-21 12:35:00|33796.3|33792.7|33794.3|33790.7|33800.3|33796.7|33793.3|33789.7|178
1682080800000|2023-04-21 12:40:00|33793.8|33790.2|33794.3|33790.7|33798.3|33794.7|33787.8|33784.2|250
1682081100000|2023-04-21 12:45:00|33794.8|33791.2|33801.3|33797.7|33809.8|33806.2|33794.8|33791.2|346
1682081400000|2023-04-21 12:50:00|33800.8|33797.2|33814.8|33811.2|33817.3|33813.7|33795.8|33792.2|421
1682081700000|2023-04-21 12:55:00|33814.3|33810.7|33822.8|33819.2|33829.3|33825.7|33814.3|33810.7|630
1682082000000|2023-04-21 13:00:00|33821.3|33817.7|33816.3|33812.7|33830.3|33826.7|33807.8|33804.2|567
1682082300000|2023-04-21 13:05:00|33815.8|33812.2|33823.3|33819.7|33825.3|33821.7|33812.3|33808.7|269
1682082600000|2023-04-21 13:10:00|33823.8|33820.2|33819.3|33815.7|33831.8|33828.2|33815.8|33812.2|474
1682082900000|2023-04-21 13:15:00|33818.8|33815.2|33819.3|33815.7|33822.3|33818.7|33811.8|33808.2|365
1682083200000|2023-04-21 13:20:00|33819.8|33816.2|33821.3|33817.7|33823.8|33820.2|33815.8|33812.2|361
1682083500000|2023-04-21 13:25:00|33823.3|33819.7|33846.3|33842.7|33857.8|33854.2|33823.3|33819.7|1418
1682083800000|2023-04-21 13:30:00|33845.7|33843.3|33757.2|33754.8|33845.7|33843.3|33752.2|33749.8|6701
1682084100000|2023-04-21 13:35:00|33756.7|33754.3|33777.7|33775.3|33803.2|33800.8|33751.2|33748.8|2903
1682084400000|2023-04-21 13:40:00|33778.2|33775.8|33792.2|33789.8|33797.2|33794.8|33776.2|33773.8|1690
1682084700000|2023-04-21 13:45:00|33799.2|33796.8|33816.2|33813.8|33832.2|33829.8|33773.7|33771.3|2646
1682085000000|2023-04-21 13:50:00|33815.7|33813.3|33802.2|33799.8|33818.7|33816.3|33774.2|33771.8|2936
1682085300000|2023-04-21 13:55:00|33801.7|33799.3|33769.2|33766.8|33804.7|33802.3|33763.2|33760.8|2213
1682085600000|2023-04-21 14:00:00|33768.7|33766.3|33737.7|33735.3|33773.2|33770.8|33707.7|33705.3|2550
1682085900000|2023-04-21 14:05:00|33738.2|33735.8|33775.2|33772.8|33782.2|33779.8|33735.7|33733.3|1638
1682086200000|2023-04-21 14:10:00|33776.2|33773.8|33808.2|33805.8|33817.2|33814.8|33768.7|33766.3|2533
1682086500000|2023-04-21 14:15:00|33808.7|33806.3|33833.7|33831.3|33848.2|33845.8|33793.2|33790.8|2503
1682086800000|2023-04-21 14:20:00|33834.2|33831.8|33838.7|33836.3|33852.7|33850.3|33823.7|33821.3|2306
1682087100000|2023-04-21 14:25:00|33839.2|33836.8|33839.7|33837.3|33860.2|33857.8|33828.2|33825.8|1959
1682087400000|2023-04-21 14:30:00|33839.2|33836.8|33836.2|33833.8|33863.7|33861.3|33830.2|33827.8|1731
1682087700000|2023-04-21 14:35:00|33835.7|33833.3|33805.2|33802.8|33838.2|33835.8|33798.2|33795.8|1753
1682088000000|2023-04-21 14:40:00|33805.7|33803.3|33712.2|33709.8|33806.2|33803.8|33706.2|33703.8|4626
1682088300000|2023-04-21 14:45:00|33709.2|33706.8|33719.7|33717.3|33722.2|33719.8|33681.2|33678.8|5000
1682088600000|2023-04-21 14:50:00|33719.2|33716.8|33706.2|33703.8|33722.2|33719.8|33697.2|33694.8|1768
1682088900000|2023-04-21 14:55:00|33705.7|33703.3|33701.7|33699.3|33719.7|33717.3|33686.2|33683.8|1285
1682089200000|2023-04-21 15:00:00|33702.2|33699.8|33766.2|33763.8|33771.2|33768.8|33695.2|33692.8|2676
1682089500000|2023-04-21 15:05:00|33766.7|33764.3|33754.2|33751.8|33772.2|33769.8|33735.2|33732.8|1690
1682089800000|2023-04-21 15:10:00|33755.2|33752.8|33746.7|33744.3|33765.2|33762.8|33737.2|33734.8|912
1682090100000|2023-04-21 15:15:00|33746.2|33743.8|33744.7|33742.3|33759.2|33756.8|33732.2|33729.8|837
1682090400000|2023-04-21 15:20:00|33744.2|33741.8|33752.2|33749.8|33758.2|33755.8|33736.7|33734.3|685
1682090700000|2023-04-21 15:25:00|33751.2|33748.8|33739.2|33736.8|33755.7|33753.3|33724.7|33722.3|841
1682091000000|2023-04-21 15:30:00|33740.2|33737.8|33765.7|33763.3|33766.7|33764.3|33732.2|33729.8|841
1682091300000|2023-04-21 15:35:00|33765.2|33762.8|33735.2|33732.8|33766.2|33763.8|33723.2|33720.8|1324
1682091600000|2023-04-21 15:40:00|33736.4|33734|33749.9|33747.5|33782.4|33780|33734.9|33732.5|1400
1682091900000|2023-04-21 15:45:00|33749.4|33747|33693.4|33691|33761.4|33759|33692.4|33690|1885
1682092200000|2023-04-21 15:50:00|33692.9|33690.5|33720.9|33718.5|33724.4|33722|33689.4|33687|1153
1682092500000|2023-04-21 15:55:00|33721.4|33719|33766.4|33764|33770.4|33768|33720.4|33718|1611
1682092800000|2023-04-21 16:00:00|33765.4|33763|33780.4|33778|33782.4|33780|33761.9|33759.5|1413
1682093100000|2023-04-21 16:05:00|33781.4|33779|33764.4|33762|33803.4|33801|33761.4|33759|1796
1682093400000|2023-04-21 16:10:00|33763.9|33761.5|33772.4|33770|33785.4|33783|33755.4|33753|764
1682093700000|2023-04-21 16:15:00|33772.9|33770.5|33787.9|33785.5|33791.4|33789|33770.4|33768|586
1682094000000|2023-04-21 16:20:00|33788.4|33786|33777.4|33775|33792.9|33790.5|33752.9|33750.5|1191
1682094300000|2023-04-21 16:25:00|33777.9|33775.5|33750.4|33748|33777.9|33775.5|33745.9|33743.5|888
1682094600000|2023-04-21 16:30:00|33749.9|33747.5|33745.9|33743.5|33759.4|33757|33731.4|33729|821
1682094900000|2023-04-21 16:35:00|33746.4|33744|33739.9|33737.5|33755.4|33753|33734.4|33732|700
1682095200000|2023-04-21 16:40:00|33740.4|33738|33746.4|33744|33752.4|33750|33732.4|33730|511
1682095500000|2023-04-21 16:45:00|33745.9|33743.5|33749.4|33747|33763.4|33761|33742.4|33740|572
1682095800000|2023-04-21 16:50:00|33749.9|33747.5|33757.4|33755|33768.4|33766|33740.9|33738.5|1355
1682096100000|2023-04-21 16:55:00|33756.9|33754.5|33759.4|33757|33769.9|33767.5|33754.4|33752|571
1682096400000|2023-04-21 17:00:00|33760.4|33758|33763.4|33761|33779.4|33777|33753.9|33751.5|681
1682096700000|2023-04-21 17:05:00|33763.9|33761.5|33784.4|33782|33789.4|33787|33763.4|33761|881
1682097000000|2023-04-21 17:10:00|33783.9|33781.5|33766.4|33764|33789.9|33787.5|33762.9|33760.5|610
1682097300000|2023-04-21 17:15:00|33765.4|33763|33748.4|33746|33771.4|33769|33738.4|33736|1764
1682097600000|2023-04-21 17:20:00|33747.9|33745.5|33759.4|33757|33764.9|33762.5|33741.4|33739|1105
1682097900000|2023-04-21 17:25:00|33759.9|33757.5|33759.9|33757.5|33765.4|33763|33750.9|33748.5|361
1682098200000|2023-04-21 17:30:00|33760.4|33758|33770.9|33768.5|33786.4|33784|33759.4|33757|823
1682098500000|2023-04-21 17:35:00|33771.4|33769|33778.4|33776|33784.9|33782.5|33771.4|33769|462
1682098800000|2023-04-21 17:40:00|33780.4|33778|33787.9|33785.5|33804.4|33802|33777.9|33775.5|1565
1682099100000|2023-04-21 17:45:00|33788.4|33786|33799.4|33797|33804.4|33802|33785.4|33783|507
1682099400000|2023-04-21 17:50:00|33800.9|33798.5|33798.4|33796|33808.9|33806.5|33793.4|33791|822
1682099700000|2023-04-21 17:55:00|33797.9|33795.5|33801.4|33799|33815.4|33813|33790.4|33788|1087
1682100000000|2023-04-21 18:00:00|33801.9|33799.5|33822.4|33820|33832.9|33830.5|33801.9|33799.5|1205
1682100300000|2023-04-21 18:05:00|33821.9|33819.5|33819.4|33817|33829.4|33827|33811.4|33809|689
1682100600000|2023-04-21 18:10:00|33818.9|33816.5|33823.4|33821|33835.4|33833|33818.4|33816|529
1682100900000|2023-04-21 18:15:00|33823.9|33821.5|33809.4|33807|33832.4|33830|33805.4|33803|975
1682101200000|2023-04-21 18:20:00|33809.9|33807.5|33807.4|33805|33814.4|33812|33803.4|33801|611
1682101500000|2023-04-21 18:25:00|33806.4|33804|33807.9|33805.5|33815.9|33813.5|33795.9|33793.5|742
1682101800000|2023-04-21 18:30:00|33808.4|33806|33791.9|33789.5|33817.4|33815|33780.4|33778|1350
1682102100000|2023-04-21 18:35:00|33792.4|33790|33794.9|33792.5|33795.4|33793|33777.4|33775|767
1682102400000|2023-04-21 18:40:00|33794.4|33792|33788.4|33786|33802.4|33800|33784.4|33782|516
1682102700000|2023-04-21 18:45:00|33787.9|33785.5|33793.4|33791|33794.4|33792|33769.9|33767.5|865
1682103000000|2023-04-21 18:50:00|33793.9|33791.5|33785.4|33783|33794.4|33792|33781.4|33779|386
1682103300000|2023-04-21 18:55:00|33784.9|33782.5|33790.4|33788|33795.4|33793|33776.9|33774.5|556
1682103600000|2023-04-21 19:00:00|33790.9|33788.5|33778.9|33776.5|33805.9|33803.5|33773.4|33771|1548
1682103900000|2023-04-21 19:05:00|33779.4|33777|33774.4|33772|33782.4|33780|33749.4|33747|1118
1682104200000|2023-04-21 19:10:00|33774.9|33772.5|33763.4|33761|33780.4|33778|33759.4|33757|721
1682104500000|2023-04-21 19:15:00|33762.9|33760.5|33766.4|33764|33775.4|33773|33756.9|33754.5|683
1682104800000|2023-04-21 19:20:00|33765.9|33763.5|33772.6|33770.2|33784.4|33782|33761.6|33759.2|659
1682105100000|2023-04-21 19:25:00|33773.1|33770.7|33782.6|33780.2|33784.1|33781.7|33767.6|33765.2|784
1682105400000|2023-04-21 19:30:00|33783.1|33780.7|33789.6|33787.2|33795.6|33793.2|33776.1|33773.7|938
1682105700000|2023-04-21 19:35:00|33790.1|33787.7|33795.7|33793.3|33810.2|33807.8|33790.1|33787.7|1090
1682106000000|2023-04-21 19:40:00|33794.7|33792.3|33786.2|33783.8|33811.7|33809.3|33779.2|33776.8|1230
1682106300000|2023-04-21 19:45:00|33785.7|33783.3|33788.7|33786.3|33801.7|33799.3|33773.2|33770.8|1176
1682106600000|2023-04-21 19:50:00|33789.2|33786.8|33812.2|33809.8|33813.2|33810.8|33785.7|33783.3|1481
1682106900000|2023-04-21 19:55:00|33812.7|33810.3|33814.7|33812.3|33833.7|33831.3|33810.7|33808.3|2924
1682107200000|2023-04-21 20:00:00|33815.9|33811.1|33813.9|33809.1|33823.9|33819.1|33809.4|33804.6|983
1682107500000|2023-04-21 20:05:00|33814.4|33809.6|33811.4|33806.6|33815.4|33810.6|33805.9|33801.1|318
1682107800000|2023-04-21 20:10:00|33811.9|33807.1|33802.9|33798.1|33811.9|33807.1|33799.9|33795.1|308
1682108100000|2023-04-21 20:15:00|33803.4|33798.6|33804.4|33799.6|33805.4|33800.6|33800.9|33796.1|64
1682108400000|2023-04-21 20:20:00|33804.9|33800.1|33802.9|33798.1|33805.9|33801.1|33800.9|33796.1|80
1682108700000|2023-04-21 20:25:00|33802.4|33797.6|33796.4|33791.6|33804.4|33799.6|33793.9|33789.1|193
1682109000000|2023-04-21 20:30:00|33795.9|33791.1|33804.4|33799.6|33804.4|33799.6|33794.9|33790.1|54
1682109300000|2023-04-21 20:35:00|33803.4|33798.6|33799.4|33794.6|33805.4|33800.6|33799.4|33794.6|81
1682109600000|2023-04-21 20:40:00|33798.9|33794.1|33797.4|33792.6|33798.9|33794.1|33796.9|33792.1|26
1682109900000|2023-04-21 20:45:00|33797.9|33793.1|33795.4|33790.6|33797.9|33793.1|33793.9|33789.1|72
1682110200000|2023-04-21 20:50:00|33796.4|33791.6|33800.4|33795.6|33800.4|33795.6|33796.4|33791.6|70
1682110500000|2023-04-21 20:55:00|33799.4|33794.6|33802.2|33792.4|33802.2|33797.1|33794.4|33789.6|181
1682287200000|2023-04-23 22:00:00|33765.9|33761.1|33767.4|33762.6|33769.4|33764.6|33758.4|33753.6|38
1682287500000|2023-04-23 22:05:00|33766.9|33762.1|33765.9|33761.1|33766.9|33762.1|33757.4|33752.6|96
1682287800000|2023-04-23 22:10:00|33766.4|33761.6|33771.4|33766.6|33771.9|33767.1|33764.4|33759.6|63
1682288100000|2023-04-23 22:15:00|33770.9|33766.1|33766.4|33761.6|33775.4|33770.6|33763.4|33758.6|109
1682288400000|2023-04-23 22:20:00|33766.9|33762.1|33769.9|33765.1|33770.9|33766.1|33765.4|33760.6|25
1682288700000|2023-04-23 22:25:00|33769.4|33764.6|33766.4|33761.6|33770.9|33766.1|33764.9|33760.1|79
1682289000000|2023-04-23 22:30:00|33766.9|33762.1|33770.4|33765.6|33770.9|33766.1|33764.9|33760.1|107
1682289300000|2023-04-23 22:35:00|33770.9|33766.1|33766.4|33761.6|33770.9|33766.1|33766.4|33761.6|38
1682289600000|2023-04-23 22:40:00|33765.9|33761.1|33764.9|33760.1|33767.9|33763.1|33764.4|33759.6|39
1682289900000|2023-04-23 22:45:00|33764.4|33759.6|33765.4|33760.6|33766.4|33761.6|33761.9|33757.1|55
1682290200000|2023-04-23 22:50:00|33764.9|33760.1|33767.4|33762.6|33771.4|33766.6|33764.4|33759.6|62
1682290500000|2023-04-23 22:55:00|33766.9|33762.1|33767.4|33762.6|33770.4|33765.6|33766.4|33761.6|35
1682290800000|2023-04-23 23:00:00|33766.9|33762.1|33769.9|33765.1|33772.9|33768.1|33765.4|33760.6|63
1682291100000|2023-04-23 23:05:00|33770.4|33765.6|33771.4|33766.6|33773.9|33769.1|33769.4|33764.6|68
1682291400000|2023-04-23 23:10:00|33770.9|33766.1|33772.9|33768.1|33776.9|33772.1|33770.9|33766.1|75
1682291700000|2023-04-23 23:15:00|33772.4|33767.6|33770.9|33766.1|33772.9|33768.1|33770.4|33765.6|18
1682292000000|2023-04-23 23:20:00|33771.4|33766.6|33772.4|33767.6|33773.4|33768.6|33770.9|33766.1|32
1682292300000|2023-04-23 23:25:00|33771.9|33767.1|33770.9|33766.1|33771.9|33767.1|33768.4|33763.6|15
1682292600000|2023-04-23 23:30:00|33770.4|33765.6|33769.9|33765.1|33772.9|33768.1|33768.4|33763.6|49
1682292900000|2023-04-23 23:35:00|33770.4|33765.6|33767.4|33762.6|33770.4|33765.6|33764.9|33760.1|81
1682293200000|2023-04-23 23:40:00|33767.9|33763.1|33766.4|33761.6|33767.9|33763.1|33765.9|33761.1|12
1682293500000|2023-04-23 23:45:00|33765.9|33761.1|33772.4|33767.6|33773.9|33769.1|33765.9|33761.1|74
1682293800000|2023-04-23 23:50:00|33771.9|33767.1|33766.4|33761.6|33773.4|33768.6|33764.9|33760.1|59
1682294100000|2023-04-23 23:55:00|33765.9|33761.1|33765.9|33761.1|33767.9|33763.1|33763.9|33759.1|54
1682294400000|2023-04-24 00:00:00|33765.4|33760.6|33741.4|33736.6|33765.4|33760.6|33735.9|33731.1|452
1682294700000|2023-04-24 00:05:00|33740.9|33736.1|33736.4|33731.6|33742.9|33738.1|33735.4|33730.6|129
1682295000000|2023-04-24 00:10:00|33736.9|33732.1|33733.4|33728.6|33737.4|33732.6|33725.9|33721.1|179
1682295300000|2023-04-24 00:15:00|33732.9|33728.1|33727.9|33723.1|33735.4|33730.6|33726.9|33722.1|151
1682295600000|2023-04-24 00:20:00|33728.9|33724.1|33720.4|33715.6|33729.4|33724.6|33719.9|33715.1|188
1682295900000|2023-04-24 00:25:00|33720.9|33716.1|33725.9|33721.1|33726.9|33722.1|33719.9|33715.1|107
1682296200000|2023-04-24 00:30:00|33725.4|33720.6|33728.9|33724.1|33730.9|33726.1|33724.4|33719.6|110
1682296500000|2023-04-24 00:35:00|33729.4|33724.6|33717.9|33713.1|33729.9|33725.1|33716.9|33712.1|96
1682296800000|2023-04-24 00:40:00|33718.4|33713.6|33718.9|33714.1|33721.9|33717.1|33717.4|33712.6|111
1682297100000|2023-04-24 00:45:00|33719.9|33715.1|33722.9|33718.1|33722.9|33718.1|33715.9|33711.1|134
1682297400000|2023-04-24 00:50:00|33723.4|33718.6|33733.9|33729.1|33734.9|33730.1|33721.9|33717.1|174
1682297700000|2023-04-24 00:55:00|33734.9|33730.1|33731.9|33727.1|33734.9|33730.1|33728.9|33724.1|78
1682298000000|2023-04-24 01:00:00|33731.4|33726.6|33734.9|33730.1|33735.9|33731.1|33725.9|33721.1|137
1682298300000|2023-04-24 01:05:00|33735.4|33730.6|33735.4|33730.6|33736.4|33731.6|33732.9|33728.1|86
1682298600000|2023-04-24 01:10:00|33734.9|33730.1|33735.4|33730.6|33737.9|33733.1|33733.4|33728.6|78
1682298900000|2023-04-24 01:15:00|33734.9|33730.1|33737.9|33733.1|33738.4|33733.6|33732.9|33728.1|142
1682299200000|2023-04-24 01:20:00|33738.4|33733.6|33736.9|33732.1|33740.4|33735.6|33734.9|33730.1|65
1682299500000|2023-04-24 01:25:00|33736.4|33731.6|33734.9|33730.1|33738.9|33734.1|33731.9|33727.1|104
1682299800000|2023-04-24 01:30:00|33734.4|33729.6|33733.9|33729.1|33735.9|33731.1|33727.9|33723.1|89
1682300100000|2023-04-24 01:35:00|33734.9|33730.1|33734.9|33730.1|33738.9|33734.1|33733.9|33729.1|54
1682300400000|2023-04-24 01:40:00|33734.4|33729.6|33725.4|33720.6|33734.4|33729.6|33721.9|33717.1|94
1682300700000|2023-04-24 01:45:00|33724.9|33720.1|33728.4|33723.6|33731.9|33727.1|33724.9|33720.1|62
1682301000000|2023-04-24 01:50:00|33727.9|33723.1|33722.9|33718.1|33729.4|33724.6|33721.9|33717.1|38
1682301300000|2023-04-24 01:55:00|33722.4|33717.6|33716.4|33711.6|33727.4|33722.6|33716.4|33711.6|120
1682301600000|2023-04-24 02:00:00|33716.9|33712.1|33722.4|33717.6|33722.9|33718.1|33712.9|33708.1|116
1682301900000|2023-04-24 02:05:00|33722.9|33718.1|33722.9|33718.1|33724.9|33720.1|33719.4|33714.6|81
1682302200000|2023-04-24 02:10:00|33722.4|33717.6|33720.9|33716.1|33724.4|33719.6|33719.9|33715.1|82
1682302500000|2023-04-24 02:15:00|33720.4|33715.6|33723.9|33719.1|33723.9|33719.1|33717.4|33712.6|118
1682302800000|2023-04-24 02:20:00|33724.9|33720.1|33718.9|33714.1|33724.9|33720.1|33717.9|33713.1|47
1682303100000|2023-04-24 02:25:00|33718.4|33713.6|33717.9|33713.1|33719.9|33715.1|33715.9|33711.1|51
1682303400000|2023-04-24 02:30:00|33717.4|33712.6|33708.9|33704.1|33718.4|33713.6|33708.9|33704.1|130
1682303700000|2023-04-24 02:35:00|33709.4|33704.6|33705.9|33701.1|33709.9|33705.1|33699.9|33695.1|173
1682304000000|2023-04-24 02:40:00|33706.4|33701.6|33699.4|33694.6|33708.4|33703.6|33698.4|33693.6|94
1682304300000|2023-04-24 02:45:00|33698.9|33694.1|33699.9|33695.1|33701.9|33697.1|33697.4|33692.6|65
1682304600000|2023-04-24 02:50:00|33699.4|33694.6|33689.9|33685.1|33701.9|33697.1|33689.9|33685.1|173
1682304900000|2023-04-24 02:55:00|33690.4|33685.6|33701.9|33697.1|33705.9|33701.1|33689.9|33685.1|175
1682305200000|2023-04-24 03:00:00|33702.4|33697.6|33706.4|33701.6|33707.4|33702.6|33701.9|33697.1|103
1682305500000|2023-04-24 03:05:00|33706.9|33702.1|33704.9|33700.1|33708.4|33703.6|33703.4|33698.6|80
1682305800000|2023-04-24 03:10:00|33705.4|33700.6|33705.9|33701.1|33706.9|33702.1|33703.9|33699.1|37
1682306100000|2023-04-24 03:15:00|33704.9|33700.1|33704.9|33700.1|33709.9|33705.1|33703.9|33699.1|67
1682306400000|2023-04-24 03:20:00|33704.4|33699.6|33709.4|33704.6|33709.9|33705.1|33702.9|33698.1|40
1682306700000|2023-04-24 03:25:00|33709.9|33705.1|33706.4|33701.6|33709.9|33705.1|33705.9|33701.1|46
1682307000000|2023-04-24 03:30:00|33705.9|33701.1|33699.9|33695.1|33705.9|33701.1|33698.9|33694.1|44
1682307300000|2023-04-24 03:35:00|33700.4|33695.6|33698.9|33694.1|33700.9|33696.1|33696.9|33692.1|40
1682307600000|2023-04-24 03:40:00|33699.9|33695.1|33699.4|33694.6|33703.9|33699.1|33699.4|33694.6|28
1682307900000|2023-04-24 03:45:00|33699.9|33695.1|33698.9|33694.1|33700.9|33696.1|33697.9|33693.1|28
1682308200000|2023-04-24 03:50:00|33698.4|33693.6|33700.9|33696.1|33702.4|33697.6|33696.9|33692.1|29
1682308500000|2023-04-24 03:55:00|33701.4|33696.6|33700.9|33696.1|33702.9|33698.1|33699.9|33695.1|46
1682308800000|2023-04-24 04:00:00|33700.4|33695.6|33699.9|33695.1|33702.4|33697.6|33697.9|33693.1|41
1682309100000|2023-04-24 04:05:00|33700.4|33695.6|33701.9|33697.1|33702.9|33698.1|33698.4|33693.6|64
1682309400000|2023-04-24 04:10:00|33702.4|33697.6|33699.4|33694.6|33702.4|33697.6|33695.9|33691.1|37
1682309700000|2023-04-24 04:15:00|33698.9|33694.1|33694.9|33690.1|33698.9|33694.1|33693.9|33689.1|61
1682310000000|2023-04-24 04:20:00|33695.4|33690.6|33696.9|33692.1|33697.9|33693.1|33693.9|33689.1|71
1682310300000|2023-04-24 04:25:00|33697.4|33692.6|33701.9|33697.1|33703.4|33698.6|33695.9|33691.1|44
1682310600000|2023-04-24 04:30:00|33701.4|33696.6|33699.9|33695.1|33702.4|33697.6|33698.4|33693.6|43
1682310900000|2023-04-24 04:35:00|33698.9|33694.1|33693.9|33689.1|33700.9|33696.1|33693.9|33689.1|68
1682311200000|2023-04-24 04:40:00|33692.9|33688.1|33698.9|33694.1|33698.9|33694.1|33692.9|33688.1|87
1682311500000|2023-04-24 04:45:00|33697.9|33693.1|33699.4|33694.6|33699.4|33694.6|33696.9|33692.1|27
1682311800000|2023-04-24 04:50:00|33699.9|33695.1|33696.4|33691.6|33699.9|33695.1|33693.9|33689.1|39
1682312100000|2023-04-24 04:55:00|33695.9|33691.1|33692.9|33688.1|33697.9|33693.1|33688.4|33683.6|190
1682312400000|2023-04-24 05:00:00|33692.4|33687.6|33688.9|33684.1|33694.9|33690.1|33687.9|33683.1|112
1682312700000|2023-04-24 05:05:00|33688.4|33683.6|33685.4|33680.6|33688.9|33684.1|33684.4|33679.6|247
1682313000000|2023-04-24 05:10:00|33685.9|33681.1|33696.4|33691.6|33696.4|33691.6|33685.4|33680.6|115
1682313300000|2023-04-24 05:15:00|33695.9|33691.1|33695.9|33691.1|33695.9|33691.1|33692.9|33688.1|66
1682313600000|2023-04-24 05:20:00|33695.4|33690.6|33694.9|33690.1|33695.9|33691.1|33691.4|33686.6|38
1682313900000|2023-04-24 05:25:00|33695.4|33690.6|33693.4|33688.6|33696.9|33692.1|33691.9|33687.1|70
1682314200000|2023-04-24 05:30:00|33692.9|33688.1|33686.4|33681.6|33693.4|33688.6|33684.9|33680.1|101
1682314500000|2023-04-24 05:35:00|33686.9|33682.1|33688.9|33684.1|33691.9|33687.1|33686.9|33682.1|119
1682314800000|2023-04-24 05:40:00|33687.4|33682.6|33681.9|33677.1|33687.4|33682.6|33677.9|33673.1|237
1682315100000|2023-04-24 05:45:00|33681.4|33676.6|33682.4|33677.6|33683.4|33678.6|33673.9|33669.1|154
1682315400000|2023-04-24 05:50:00|33681.9|33677.1|33689.9|33685.1|33690.9|33686.1|33681.9|33677.1|75
1682315700000|2023-04-24 05:55:00|33689.4|33684.6|33679.4|33674.6|33689.4|33684.6|33676.4|33671.6|134
1682316000000|2023-04-24 06:00:00|33678.8|33675.2|33672.8|33669.2|33681.8|33678.2|33658.8|33655.2|604
1682316300000|2023-04-24 06:05:00|33674.3|33670.7|33647.3|33643.7|33674.8|33671.2|33639.3|33635.7|548
1682316600000|2023-04-24 06:10:00|33646.8|33643.2|33653.3|33649.7|33655.8|33652.2|33641.8|33638.2|295
1682316900000|2023-04-24 06:15:00|33652.3|33648.7|33653.3|33649.7|33662.3|33658.7|33651.8|33648.2|188
1682317200000|2023-04-24 06:20:00|33652.8|33649.2|33661.3|33657.7|33661.3|33657.7|33650.3|33646.7|125
1682317500000|2023-04-24 06:25:00|33661.8|33658.2|33661.8|33658.2|33667.3|33663.7|33660.3|33656.7|107
1682317800000|2023-04-24 06:30:00|33661.3|33657.7|33653.8|33650.2|33661.3|33657.7|33639.3|33635.7|391
1682318100000|2023-04-24 06:35:00|33653.3|33649.7|33659.8|33656.2|33660.8|33657.2|33652.3|33648.7|108
1682318400000|2023-04-24 06:40:00|33660.3|33656.7|33652.3|33648.7|33660.8|33657.2|33646.8|33643.2|147
1682318700000|2023-04-24 06:45:00|33652.8|33649.2|33657.8|33654.2|33660.8|33657.2|33648.8|33645.2|104
1682319000000|2023-04-24 06:50:00|33658.3|33654.7|33659.8|33656.2|33662.8|33659.2|33656.8|33653.2|33
1682319300000|2023-04-24 06:55:00|33659.3|33655.7|33658.8|33655.2|33660.3|33656.7|33649.3|33645.7|191
1682319600000|2023-04-24 07:00:00|33658.3|33654.7|33653.8|33650.2|33659.8|33656.2|33647.8|33644.2|283
1682319900000|2023-04-24 07:05:00|33654.3|33650.7|33655.8|33652.2|33662.8|33659.2|33642.8|33639.2|197
1682320200000|2023-04-24 07:10:00|33655.3|33651.7|33637.3|33633.7|33656.3|33652.7|33636.8|33633.2|215
1682320500000|2023-04-24 07:15:00|33636.8|33633.2|33646.8|33643.2|33657.8|33654.2|33636.3|33632.7|236
1682320800000|2023-04-24 07:20:00|33647.3|33643.7|33672.8|33669.2|33674.8|33671.2|33645.3|33641.7|217
1682321100000|2023-04-24 07:25:00|33673.3|33669.7|33673.8|33670.2|33679.8|33676.2|33667.8|33664.2|278
1682321400000|2023-04-24 07:30:00|33673.3|33669.7|33671.8|33668.2|33679.8|33676.2|33668.8|33665.2|204
1682321700000|2023-04-24 07:35:00|33670.8|33667.2|33677.8|33674.2|33678.8|33675.2|33670.3|33666.7|120
1682322000000|2023-04-24 07:40:00|33678.3|33674.7|33678.8|33675.2|33681.8|33678.2|33672.3|33668.7|163
1682322300000|2023-04-24 07:45:00|33679.3|33675.7|33680.8|33677.2|33685.3|33681.7|33672.8|33669.2|180
1682322600000|2023-04-24 07:50:00|33680.3|33676.7|33683.8|33680.2|33689.3|33685.7|33677.8|33674.2|164
1682322900000|2023-04-24 07:55:00|33682.8|33679.2|33682.8|33679.2|33684.8|33681.2|33678.8|33675.2|110
1682323200000|2023-04-24 08:00:00|33683.8|33680.2|33707.8|33704.2|33708.8|33705.2|33681.3|33677.7|543
1682323500000|2023-04-24 08:05:00|33707.3|33703.7|33712.8|33709.2|33718.3|33714.7|33706.8|33703.2|320
1682323800000|2023-04-24 08:10:00|33713.3|33709.7|33705.3|33701.7|33713.8|33710.2|33699.8|33696.2|205
1682324100000|2023-04-24 08:15:00|33705.8|33702.2|33709.8|33706.2|33713.8|33710.2|33704.3|33700.7|184
1682324400000|2023-04-24 08:20:00|33709.3|33705.7|33697.3|33693.7|33711.8|33708.2|33696.8|33693.2|214
1682324700000|2023-04-24 08:25:00|33696.8|33693.2|33700.8|33697.2|33705.3|33701.7|33695.8|33692.2|154
1682325000000|2023-04-24 08:30:00|33700.3|33696.7|33704.3|33700.7|33706.8|33703.2|33696.3|33692.7|226
1682325300000|2023-04-24 08:35:00|33703.8|33700.2|33700.3|33696.7|33706.8|33703.2|33697.8|33694.2|116
1682325600000|2023-04-24 08:40:00|33699.8|33696.2|33692.8|33689.2|33701.8|33698.2|33692.3|33688.7|151
1682325900000|2023-04-24 08:45:00|33693.3|33689.7|33700.8|33697.2|33701.8|33698.2|33692.3|33688.7|98
1682326200000|2023-04-24 08:50:00|33701.3|33697.7|33705.8|33702.2|33712.3|33708.7|33700.3|33696.7|129
1682326500000|2023-04-24 08:55:00|33705.3|33701.7|33705.3|33701.7|33706.3|33702.7|33698.8|33695.2|62
1682326800000|2023-04-24 09:00:00|33705.8|33702.2|33713.8|33710.2|33716.3|33712.7|33701.8|33698.2|158
1682327100000|2023-04-24 09:05:00|33714.3|33710.7|33721.3|33717.7|33722.8|33719.2|33711.8|33708.2|161
1682327400000|2023-04-24 09:10:00|33721.8|33718.2|33722.3|33718.7|33724.3|33720.7|33716.3|33712.7|147
1682327700000|2023-04-24 09:15:00|33721.8|33718.2|33731.8|33728.2|33733.3|33729.7|33721.8|33718.2|230
1682328000000|2023-04-24 09:20:00|33732.3|33728.7|33742.8|33739.2|33743.8|33740.2|33732.3|33728.7|452
1682328300000|2023-04-24 09:25:00|33743.3|33739.7|33748.3|33744.7|33755.8|33752.2|33741.8|33738.2|299
1682328600000|2023-04-24 09:30:00|33748.8|33745.2|33747.8|33744.2|33750.3|33746.7|33743.3|33739.7|165
1682328900000|2023-04-24 09:35:00|33747.3|33743.7|33747.8|33744.2|33748.8|33745.2|33743.3|33739.7|114
1682329200000|2023-04-24 09:40:00|33747.3|33743.7|33741.8|33738.2|33749.3|33745.7|33740.8|33737.2|171
1682329500000|2023-04-24 09:45:00|33741.3|33737.7|33738.3|33734.7|33742.3|33738.7|33735.8|33732.2|108
1682329800000|2023-04-24 09:50:00|33737.8|33734.2|33737.8|33734.2|33741.3|33737.7|33731.3|33727.7|104
1682330100000|2023-04-24 09:55:00|33738.3|33734.7|33730.8|33727.2|33738.3|33734.7|33729.8|33726.2|192
1682330400000|2023-04-24 10:00:00|33731.3|33727.7|33736.8|33733.2|33737.3|33733.7|33728.8|33725.2|87
1682330700000|2023-04-24 10:05:00|33737.3|33733.7|33728.8|33725.2|33738.3|33734.7|33728.3|33724.7|99
1682331000000|2023-04-24 10:10:00|33728.3|33724.7|33738.3|33734.7|33738.3|33734.7|33726.8|33723.2|91
1682331300000|2023-04-24 10:15:00|33739.3|33735.7|33745.3|33741.7|33745.3|33741.7|33737.8|33734.2|209
1682331600000|2023-04-24 10:20:00|33744.8|33741.2|33738.8|33735.2|33747.3|33743.7|33736.8|33733.2|131
1682331900000|2023-04-24 10:25:00|33738.3|33734.7|33739.8|33736.2|33740.8|33737.2|33735.8|33732.2|79
1682332200000|2023-04-24 10:30:00|33740.3|33736.7|33744.8|33741.2|33748.3|33744.7|33740.3|33736.7|99
1682332500000|2023-04-24 10:35:00|33745.3|33741.7|33748.8|33745.2|33753.8|33750.2|33744.3|33740.7|164
1682332800000|2023-04-24 10:40:00|33748.3|33744.7|33748.3|33744.7|33751.3|33747.7|33743.8|33740.2|98
1682333100000|2023-04-24 10:45:00|33749.3|33745.7|33739.8|33736.2|33749.3|33745.7|33738.8|33735.2|87
1682333400000|2023-04-24 10:50:00|33740.3|33736.7|33740.8|33737.2|33742.3|33738.7|33735.3|33731.7|67
1682333700000|2023-04-24 10:55:00|33740.3|33736.7|33762.8|33759.2|33763.3|33759.7|33739.3|33735.7|437
1682334000000|2023-04-24 11:00:00|33762.3|33758.7|33764.8|33761.2|33769.8|33766.2|33760.3|33756.7|336
1682334300000|2023-04-24 11:05:00|33764.3|33760.7|33758.3|33754.7|33770.3|33766.7|33756.8|33753.2|233
1682334600000|2023-04-24 11:10:00|33757.8|33754.2|33757.8|33754.2|33761.8|33758.2|33754.3|33750.7|206
1682334900000|2023-04-24 11:15:00|33758.3|33754.7|33771.3|33767.7|33782.3|33778.7|33757.8|33754.2|374
1682335200000|2023-04-24 11:20:00|33770.3|33766.7|33778.8|33775.2|33783.8|33780.2|33770.3|33766.7|303
1682335500000|2023-04-24 11:25:00|33778.3|33774.7|33775.8|33772.2|33779.3|33775.7|33772.3|33768.7|158
1682335800000|2023-04-24 11:30:00|33776.3|33772.7|33781.8|33778.2|33793.8|33790.2|33775.8|33772.2|549
1682336100000|2023-04-24 11:35:00|33782.3|33778.7|33787.3|33783.7|33788.8|33785.2|33779.3|33775.7|213
1682336400000|2023-04-24 11:40:00|33786.8|33783.2|33775.8|33772.2|33788.3|33784.7|33773.8|33770.2|176
1682336700000|2023-04-24 11:45:00|33776.3|33772.7|33773.3|33769.7|33781.8|33778.2|33772.3|33768.7|205
1682337000000|2023-04-24 11:50:00|33773.8|33770.2|33776.8|33773.2|33778.8|33775.2|33773.3|33769.7|127
1682337300000|2023-04-24 11:55:00|33776.3|33772.7|33780.3|33776.7|33781.8|33778.2|33774.8|33771.2|118
1682337600000|2023-04-24 12:00:00|33779.3|33775.7|33779.3|33775.7|33784.8|33781.2|33770.3|33766.7|278
1682337900000|2023-04-24 12:05:00|33778.8|33775.2|33779.3|33775.7|33783.8|33780.2|33773.8|33770.2|200
1682338200000|2023-04-24 12:10:00|33778.8|33775.2|33768.3|33764.7|33778.8|33775.2|33766.3|33762.7|228
1682338500000|2023-04-24 12:15:00|33767.8|33764.2|33772.8|33769.2|33774.8|33771.2|33763.8|33760.2|246
1682338800000|2023-04-24 12:20:00|33772.3|33768.7|33768.8|33765.2|33781.3|33777.7|33767.3|33763.7|195
1682339100000|2023-04-24 12:25:00|33769.3|33765.7|33764.8|33761.2|33773.3|33769.7|33764.8|33761.2|156
1682339400000|2023-04-24 12:30:00|33765.3|33761.7|33763.8|33760.2|33774.8|33771.2|33762.8|33759.2|155
1682339700000|2023-04-24 12:35:00|33763.3|33759.7|33758.8|33755.2|33765.3|33761.7|33756.8|33753.2|222
1682340000000|2023-04-24 12:40:00|33758.3|33754.7|33769.8|33766.2|33771.8|33768.2|33757.3|33753.7|244
1682340300000|2023-04-24 12:45:00|33769.3|33765.7|33776.3|33772.7|33778.3|33774.7|33766.3|33762.7|259
1682340600000|2023-04-24 12:50:00|33775.8|33772.2|33781.8|33778.2|33787.8|33784.2|33775.8|33772.2|353
1682340900000|2023-04-24 12:55:00|33782.3|33778.7|33776.8|33773.2|33785.8|33782.2|33775.3|33771.7|424
1682341200000|2023-04-24 13:00:00|33776.3|33772.7|33775.8|33772.2|33779.8|33776.2|33766.3|33762.7|206
1682341500000|2023-04-24 13:05:00|33776.3|33772.7|33785.3|33781.7|33785.8|33782.2|33775.3|33771.7|231
1682341800000|2023-04-24 13:10:00|33784.8|33781.2|33776.8|33773.2|33789.8|33786.2|33776.8|33773.2|367
1682342100000|2023-04-24 13:15:00|33777.3|33773.7|33780.8|33777.2|33784.8|33781.2|33777.3|33773.7|508
1682342400000|2023-04-24 13:20:00|33780.3|33776.7|33772.3|33768.7|33781.3|33777.7|33771.8|33768.2|192
1682342700000|2023-04-24 13:25:00|33771.8|33768.2|33780.3|33776.7|33780.3|33776.7|33771.8|33768.2|428
1682343000000|2023-04-24 13:30:00|33779.7|33777.3|33832.2|33829.8|33888.7|33886.3|33778.7|33776.3|6810
1682343300000|2023-04-24 13:35:00|33832.7|33830.3|33807.2|33804.8|33834.2|33831.8|33803.2|33800.8|3486
1682343600000|2023-04-24 13:40:00|33807.7|33805.3|33824.7|33822.3|33841.2|33838.8|33802.7|33800.3|2527
1682343900000|2023-04-24 13:45:00|33825.2|33822.8|33857.2|33854.8|33865.7|33863.3|33825.2|33822.8|2060
1682344200000|2023-04-24 13:50:00|33859.1|33856.7|33846.1|33843.7|33863.1|33860.7|33839.1|33836.7|1309
1682344500000|2023-04-24 13:55:00|33846.6|33844.2|33841.1|33838.7|33847.6|33845.2|33834.1|33831.7|1229
1682344800000|2023-04-24 14:00:00|33841.6|33839.2|33847.1|33844.7|33859.1|33856.7|33819.1|33816.7|2425
1682345100000|2023-04-24 14:05:00|33846.6|33844.2|33850.1|33847.7|33853.1|33850.7|33837.1|33834.7|1342
1682345400000|2023-04-24 14:10:00|33850.6|33848.2|33862.1|33859.7|33879.1|33876.7|33841.1|33838.7|1931
1682345700000|2023-04-24 14:15:00|33862.6|33860.2|33857.1|33854.7|33873.1|33870.7|33850.1|33847.7|1143
1682346000000|2023-04-24 14:20:00|33855.7|33853.3|33867.7|33865.3|33872.7|33870.3|33851.2|33848.8|947
1682346300000|2023-04-24 14:25:00|33867.2|33864.8|33885.7|33883.3|33885.7|33883.3|33852.7|33850.3|1142
1682346600000|2023-04-24 14:30:00|33885.2|33882.8|33869.7|33867.3|33895.7|33893.3|33869.2|33866.8|2001
1682346900000|2023-04-24 14:35:00|33869.2|33866.8|33829.2|33826.8|33869.7|33867.3|33812.7|33810.3|3404
1682347200000|2023-04-24 14:40:00|33828.7|33826.3|33803.7|33801.3|33835.7|33833.3|33793.2|33790.8|2953
1682347500000|2023-04-24 14:45:00|33803.2|33800.8|33821.7|33819.3|33827.2|33824.8|33795.7|33793.3|1560
1682347800000|2023-04-24 14:50:00|33821.2|33818.8|33819.7|33817.3|33833.7|33831.3|33806.2|33803.8|1193
1682348100000|2023-04-24 14:55:00|33819.2|33816.8|33818.7|33816.3|33825.7|33823.3|33813.2|33810.8|698
1682348400000|2023-04-24 15:00:00|33819.2|33816.8|33809.7|33807.3|33827.7|33825.3|33805.7|33803.3|1166
1682348700000|2023-04-24 15:05:00|33809.2|33806.8|33796.7|33794.3|33821.7|33819.3|33791.7|33789.3|1174
1682349000000|2023-04-24 15:10:00|33796.2|33793.8|33805.2|33802.8|33817.7|33815.3|33795.7|33793.3|867
1682349300000|2023-04-24 15:15:00|33805.7|33803.3|33817.7|33815.3|33825.7|33823.3|33796.7|33794.3|1274
1682349600000|2023-04-24 15:20:00|33821.7|33819.3|33807.7|33805.3|33822.2|33819.8|33801.7|33799.3|584
1682349900000|2023-04-24 15:25:00|33808.2|33805.8|33789.7|33787.3|33811.7|33809.3|33783.7|33781.3|963
1682350200000|2023-04-24 15:30:00|33789.2|33786.8|33798.2|33795.8|33809.2|33806.8|33783.7|33781.3|1255
1682350500000|2023-04-24 15:35:00|33797.7|33795.3|33783.7|33781.3|33798.7|33796.3|33777.2|33774.8|934
1682350800000|2023-04-24 15:40:00|33785.1|33782.7|33755.6|33753.2|33785.1|33782.7|33742.1|33739.7|2257
1682351100000|2023-04-24 15:45:00|33755.1|33752.7|33767.1|33764.7|33770.1|33767.7|33744.1|33741.7|966
1682351400000|2023-04-24 15:50:00|33766.6|33764.2|33758.1|33755.7|33773.1|33770.7|33755.1|33752.7|726
1682351700000|2023-04-24 15:55:00|33758.6|33756.2|33757.1|33754.7|33771.1|33768.7|33754.1|33751.7|565
1682352000000|2023-04-24 16:00:00|33758.1|33755.7|33779.6|33777.2|33780.1|33777.7|33750.6|33748.2|776
1682352300000|2023-04-24 16:05:00|33779.1|33776.7|33752.1|33749.7|33779.6|33777.2|33749.1|33746.7|704
1682352600000|2023-04-24 16:10:00|33752.6|33750.2|33739.1|33736.7|33752.6|33750.2|33737.1|33734.7|749
1682352900000|2023-04-24 16:15:00|33738.1|33735.7|33755.6|33753.2|33755.6|33753.2|33723.1|33720.7|1384
1682353200000|2023-04-24 16:20:00|33755.1|33752.7|33771.6|33769.2|33772.1|33769.7|33753.1|33750.7|786
1682353500000|2023-04-24 16:25:00|33772.1|33769.7|33784.1|33781.7|33787.1|33784.7|33769.1|33766.7|797
1682353800000|2023-04-24 16:30:00|33783.1|33780.7|33789.1|33786.7|33797.1|33794.7|33781.1|33778.7|829
1682354100000|2023-04-24 16:35:00|33791.1|33788.7|33813.1|33810.7|33813.1|33810.7|33791.1|33788.7|1024
1682354400000|2023-04-24 16:40:00|33812.1|33809.7|33808.1|33805.7|33818.1|33815.7|33805.1|33802.7|801
1682354700000|2023-04-24 16:45:00|33807.1|33804.7|33820.1|33817.7|33820.1|33817.7|33803.1|33800.7|711
1682355000000|2023-04-24 16:50:00|33821.1|33818.7|33812.6|33810.2|33827.1|33824.7|33810.1|33807.7|889
1682355300000|2023-04-24 16:55:00|33812.1|33809.7|33820.1|33817.7|33822.1|33819.7|33810.1|33807.7|455
1682355600000|2023-04-24 17:00:00|33819.7|33817.3|33817.2|33814.8|33821.2|33818.8|33803.7|33801.3|593
1682355900000|2023-04-24 17:05:00|33816.7|33814.3|33800.7|33798.3|33817.7|33815.3|33798.7|33796.3|378
1682356200000|2023-04-24 17:10:00|33799.7|33797.3|33806.7|33804.3|33807.7|33805.3|33793.7|33791.3|611
1682356500000|2023-04-24 17:15:00|33807.2|33804.8|33793.7|33791.3|33807.7|33805.3|33784.2|33781.8|447
1682356800000|2023-04-24 17:20:00|33794.2|33791.8|33806.7|33804.3|33806.7|33804.3|33788.7|33786.3|591
1682357100000|2023-04-24 17:25:00|33807.7|33805.3|33817.7|33815.3|33823.7|33821.3|33807.2|33804.8|537
1682357400000|2023-04-24 17:30:00|33818.2|33815.8|33817.2|33814.8|33831.7|33829.3|33815.2|33812.8|624
1682357700000|2023-04-24 17:35:00|33817.7|33815.3|33821.7|33819.3|33828.7|33826.3|33811.7|33809.3|638
1682358000000|2023-04-24 17:40:00|33821.2|33818.8|33824.7|33822.3|33830.7|33828.3|33819.2|33816.8|363
1682358300000|2023-04-24 17:45:00|33825.2|33822.8|33822.7|33820.3|33827.7|33825.3|33817.2|33814.8|365
1682358600000|2023-04-24 17:50:00|33823.2|33820.8|33834.7|33832.3|33837.7|33835.3|33822.7|33820.3|901
1682358900000|2023-04-24 17:55:00|33836.7|33834.3|33831.7|33829.3|33839.7|33837.3|33828.7|33826.3|822
1682359200000|2023-04-24 18:00:00|33831.2|33828.8|33840.7|33838.3|33847.2|33844.8|33830.2|33827.8|1298
1682359500000|2023-04-24 18:05:00|33840.2|33837.8|33824.7|33822.3|33848.7|33846.3|33824.7|33822.3|1134
1682359800000|2023-04-24 18:10:00|33824.2|33821.8|33827.7|33825.3|33833.7|33831.3|33820.2|33817.8|517
1682360100000|2023-04-24 18:15:00|33828.2|33825.8|33821.7|33819.3|33838.2|33835.8|33815.7|33813.3|1283
1682360400000|2023-04-24 18:20:00|33821.3|33818.9|33814.3|33811.9|33827.3|33824.9|33813.8|33811.4|587
1682360700000|2023-04-24 18:25:00|33813.8|33811.4|33824.3|33821.9|33824.3|33821.9|33808.3|33805.9|466
1682361000000|2023-04-24 18:30:00|33824.8|33822.4|33821.8|33819.4|33832.3|33829.9|33813.3|33810.9|717
1682361300000|2023-04-24 18:35:00|33821.3|33818.9|33810.8|33808.4|33826.3|33823.9|33809.3|33806.9|367
1682361600000|2023-04-24 18:40:00|33810.3|33807.9|33818.3|33815.9|33818.8|33816.4|33809.3|33806.9|406
1682361900000|2023-04-24 18:45:00|33819.3|33816.9|33824.3|33821.9|33825.8|33823.4|33811.3|33808.9|570
1682362200000|2023-04-24 18:50:00|33823.8|33821.4|33827.3|33824.9|33833.3|33830.9|33818.8|33816.4|527
1682362500000|2023-04-24 18:55:00|33829.3|33826.9|33831.3|33828.9|33835.8|33833.4|33826.8|33824.4|555
1682362800000|2023-04-24 19:00:00|33833.3|33830.9|33846.8|33844.4|33854.3|33851.9|33832.3|33829.9|1061
1682363100000|2023-04-24 19:05:00|33847.3|33844.9|33851.3|33848.9|33853.3|33850.9|33835.3|33832.9|470
1682363400000|2023-04-24 19:10:00|33851.8|33849.4|33874.3|33871.9|33876.3|33873.9|33850.3|33847.9|1334
1682363700000|2023-04-24 19:15:00|33873.8|33871.4|33867.3|33864.9|33875.3|33872.9|33854.3|33851.9|919
1682364000000|2023-04-24 19:20:00|33868.3|33865.9|33859.3|33856.9|33870.3|33867.9|33855.3|33852.9|672
1682364300000|2023-04-24 19:25:00|33862.3|33859.9|33864.3|33861.9|33875.3|33872.9|33859.3|33856.9|950
1682364600000|2023-04-24 19:30:00|33864.8|33862.4|33873.3|33870.9|33880.3|33877.9|33860.3|33857.9|868
1682364900000|2023-04-24 19:35:00|33872.3|33869.9|33854.8|33852.4|33881.3|33878.9|33852.3|33849.9|1128
1682365200000|2023-04-24 19:40:00|33853.1|33850.7|33856.6|33854.2|33868.6|33866.2|33850.1|33847.7|640
1682365500000|2023-04-24 19:45:00|33854.6|33852.2|33873.1|33870.7|33877.1|33874.7|33854.6|33852.2|835
1682365800000|2023-04-24 19:50:00|33872.6|33870.2|33863.6|33861.2|33872.6|33870.2|33842.6|33840.2|1985
1682366100000|2023-04-24 19:55:00|33863.1|33860.7|33878.6|33876.2|33881.1|33878.7|33853.1|33850.7|2966
1682366400000|2023-04-24 20:00:00|33879.6|33877.2|33873.3|33868.5|33881.3|33877.2|33868.8|33864|1039
1682366700000|2023-04-24 20:05:00|33872.8|33868|33859.8|33855|33877.8|33873|33858.8|33854|521
1682367000000|2023-04-24 20:10:00|33859.3|33854.5|33861.8|33857|33867.3|33862.5|33858.3|33853.5|297
1682367300000|2023-04-24 20:15:00|33862.3|33857.5|33875.3|33870.5|33877.3|33872.5|33862.3|33857.5|204
1682367600000|2023-04-24 20:20:00|33874.8|33870|33880.3|33875.5|33880.8|33876|33874.8|33870|96
1682367900000|2023-04-24 20:25:00|33879.3|33874.5|33884.3|33879.5|33886.3|33881.5|33878.3|33873.5|208
1682368200000|2023-04-24 20:30:00|33883.8|33879|33876.3|33871.5|33886.8|33882|33876.3|33871.5|158
1682368500000|2023-04-24 20:35:00|33876.8|33872|33870.8|33866|33877.3|33872.5|33866.3|33861.5|121
1682368800000|2023-04-24 20:40:00|33871.3|33866.5|33870.3|33865.5|33874.8|33870|33869.8|33865|141
1682369100000|2023-04-24 20:45:00|33869.8|33865|33870.3|33865.5|33875.8|33871|33868.8|33864|105
1682369400000|2023-04-24 20:50:00|33871.3|33866.5|33865.3|33860.5|33871.8|33867|33862.8|33858|105
1682369700000|2023-04-24 20:55:00|33865.8|33861|33868.8|33859|33871.9|33866|33862.8|33858|100
1682370000000|2023-04-24 21:00:00|33867.5|33857.7|33870.8|33861|33873.6|33863.8|33867.5|33857.7|0
1682370300000|2023-04-24 21:05:00|33871.4|33861.6|33871.7|33861.9|33876.8|33867|33868.4|33858.6|0
1682370600000|2023-04-24 21:10:00|33870.2|33860.4|33871.3|33861.5|33871.3|33861.5|33869.8|33860|0
1682370900000|2023-04-24 21:15:00|33871.6|33861.8|33869.7|33859.9|33872.6|33862.8|33869.7|33859.9|0
1682371200000|2023-04-24 21:20:00|33869.1|33859.3|33869.3|33859.5|33869.9|33860.1|33868.1|33858.3|0
1682371500000|2023-04-24 21:25:00|33868.3|33858.5|33862.4|33852.6|33869.3|33859.5|33859.4|33849.6|0
1682371800000|2023-04-24 21:30:00|33861.5|33851.7|33858.9|33849.1|33861.5|33851.7|33858.6|33848.8|0
1682372100000|2023-04-24 21:35:00|33859.2|33849.4|33858.4|33848.6|33859.6|33849.8|33858.1|33848.3|0
1682372400000|2023-04-24 21:40:00|33858.3|33848.5|33860.5|33850.7|33860.5|33850.7|33858.3|33848.5|0
1682372700000|2023-04-24 21:45:00|33861.7|33851.9|33864.4|33854.6|33864.5|33854.7|33861.7|33851.9|0
1682373000000|2023-04-24 21:50:00|33864.5|33854.7|33862.5|33852.7|33865|33855.2|33860.1|33850.3|0
1682373300000|2023-04-24 21:55:00|33862.4|33852.6|33861.9|33852.1|33862.8|33853|33861.5|33851.7|0
1682373600000|2023-04-24 22:00:00|33878.3|33873.5|33871.3|33866.5|33879.3|33874.5|33867.3|33862.5|115
1682373900000|2023-04-24 22:05:00|33871.8|33867|33873.8|33869|33874.8|33870|33869.8|33865|104
1682374200000|2023-04-24 22:10:00|33873.3|33868.5|33871.8|33867|33873.8|33869|33870.8|33866|31
1682374500000|2023-04-24 22:15:00|33871.3|33866.5|33864.3|33859.5|33871.3|33866.5|33863.8|33859|62
1682374800000|2023-04-24 22:20:00|33864.8|33860|33875.3|33870.5|33875.8|33871|33864.3|33859.5|55
1682375100000|2023-04-24 22:25:00|33875.8|33871|33868.3|33863.5|33875.8|33871|33864.8|33860|57
1682375400000|2023-04-24 22:30:00|33868.8|33864|33871.3|33866.5|33872.3|33867.5|33865.3|33860.5|24
1682375700000|2023-04-24 22:35:00|33870.8|33866|33872.8|33868|33873.3|33868.5|33870.8|33866|13
1682376000000|2023-04-24 22:40:00|33872.3|33867.5|33868.8|33864|33872.8|33868|33868.3|33863.5|13
1682376300000|2023-04-24 22:45:00|33867.8|33863|33865.8|33861|33867.8|33863|33862.8|33858|38
1682376600000|2023-04-24 22:50:00|33865.3|33860.5|33866.8|33862|33868.3|33863.5|33863.8|33859|37
1682376900000|2023-04-24 22:55:00|33866.3|33861.5|33860.8|33856|33866.8|33862|33859.8|33855|42
1682377200000|2023-04-24 23:00:00|33861.3|33856.5|33862.3|33857.5|33866.3|33861.5|33860.8|33856|28
1682377500000|2023-04-24 23:05:00|33861.8|33857|33863.3|33858.5|33864.8|33860|33861.8|33857|29
1682377800000|2023-04-24 23:10:00|33862.8|33858|33865.3|33860.5|33867.3|33862.5|33862.3|33857.5|31
1682378100000|2023-04-24 23:15:00|33864.8|33860|33864.8|33860|33864.8|33860|33861.3|33856.5|61
1682378400000|2023-04-24 23:20:00|33865.3|33860.5|33864.3|33859.5|33866.8|33862|33860.8|33856|64
1682378700000|2023-04-24 23:25:00|33863.8|33859|33861.8|33857|33863.8|33859|33860.3|33855.5|35
1682379000000|2023-04-24 23:30:00|33862.3|33857.5|33868.8|33864|33870.3|33865.5|33860.8|33856|50
1682379300000|2023-04-24 23:35:00|33868.3|33863.5|33867.8|33863|33868.8|33864|33863.8|33859|37
1682379600000|2023-04-24 23:40:00|33868.3|33863.5|33864.3|33859.5|33868.3|33863.5|33863.8|33859|29
1682379900000|2023-04-24 23:45:00|33864.8|33860|33866.3|33861.5|33867.3|33862.5|33861.3|33856.5|44
1682380200000|2023-04-24 23:50:00|33866.8|33862|33867.3|33862.5|33869.8|33865|33865.3|33860.5|26
1682380500000|2023-04-24 23:55:00|33866.8|33862|33859.3|33854.5|33866.8|33862|33858.3|33853.5|34
1682380800000|2023-04-25 00:00:00|33858.8|33854|33870.3|33865.5|33872.8|33868|33857.8|33853|170
1682381100000|2023-04-25 00:05:00|33870.8|33866|33870.3|33865.5|33875.8|33871|33868.3|33863.5|64
1682381400000|2023-04-25 00:10:00|33869.8|33865|33865.3|33860.5|33873.3|33868.5|33864.3|33859.5|82
1682381700000|2023-04-25 00:15:00|33864.8|33860|33860.3|33855.5|33867.3|33862.5|33858.3|33853.5|84
1682382000000|2023-04-25 00:20:00|33859.8|33855|33857.8|33853|33862.3|33857.5|33853.8|33849|55
1682382300000|2023-04-25 00:25:00|33858.3|33853.5|33860.3|33855.5|33862.3|33857.5|33856.8|33852|67
1682382600000|2023-04-25 00:30:00|33859.8|33855|33862.8|33858|33865.8|33861|33859.8|33855|73
1682382900000|2023-04-25 00:35:00|33862.3|33857.5|33861.8|33857|33865.8|33861|33860.3|33855.5|43
1682383200000|2023-04-25 00:40:00|33862.3|33857.5|33858.8|33854|33863.3|33858.5|33858.8|33854|50
1682383500000|2023-04-25 00:45:00|33858.3|33853.5|33857.8|33853|33861.8|33857|33857.8|33853|57
1682383800000|2023-04-25 00:50:00|33856.8|33852|33861.8|33857|33861.8|33857|33854.8|33850|81
1682384100000|2023-04-25 00:55:00|33862.3|33857.5|33859.8|33855|33862.8|33858|33857.8|33853|42
1682384400000|2023-04-25 01:00:00|33859.3|33854.5|33870.3|33865.5|33871.8|33867|33859.3|33854.5|126
1682384700000|2023-04-25 01:05:00|33870.8|33866|33873.3|33868.5|33873.8|33869|33868.3|33863.5|104
1682385000000|2023-04-25 01:10:00|33873.8|33869|33877.8|33873|33877.8|33873|33869.8|33865|100
1682385300000|2023-04-25 01:15:00|33876.8|33872|33873.3|33868.5|33876.8|33872|33871.8|33867|89
1682385600000|2023-04-25 01:20:00|33872.8|33868|33871.8|33867|33873.8|33869|33867.8|33863|66
1682385900000|2023-04-25 01:25:00|33872.3|33867.5|33876.8|33872|33877.8|33873|33870.8|33866|83
1682386200000|2023-04-25 01:30:00|33876.3|33871.5|33869.8|33865|33877.8|33873|33869.8|33865|124
1682386500000|2023-04-25 01:35:00|33870.3|33865.5|33869.3|33864.5|33871.8|33867|33865.3|33860.5|91
1682386800000|2023-04-25 01:40:00|33869.8|33865|33863.8|33859|33870.3|33865.5|33862.8|33858|65
1682387100000|2023-04-25 01:45:00|33863.3|33858.5|33862.8|33858|33865.8|33861|33862.3|33857.5|65
1682387400000|2023-04-25 01:50:00|33862.3|33857.5|33855.8|33851|33862.8|33858|33854.3|33849.5|109
1682387700000|2023-04-25 01:55:00|33856.3|33851.5|33847.3|33842.5|33856.8|33852|33847.3|33842.5|113
1682388000000|2023-04-25 02:00:00|33847.8|33843|33841.8|33837|33849.8|33845|33841.8|33837|142
1682388300000|2023-04-25 02:05:00|33842.3|33837.5|33844.8|33840|33845.8|33841|33839.8|33835|84
1682388600000|2023-04-25 02:10:00|33844.3|33839.5|33840.8|33836|33845.8|33841|33840.3|33835.5|62
1682388900000|2023-04-25 02:15:00|33840.3|33835.5|33835.8|33831|33840.8|33836|33834.8|33830|182
1682389200000|2023-04-25 02:20:00|33836.3|33831.5|33840.3|33835.5|33841.3|33836.5|33836.3|33831.5|64
1682389500000|2023-04-25 02:25:00|33839.8|33835|33838.8|33834|33841.8|33837|33837.8|33833|77
1682389800000|2023-04-25 02:30:00|33837.8|33833|33838.8|33834|33838.8|33834|33835.3|33830.5|80
1682390100000|2023-04-25 02:35:00|33837.8|33833|33835.8|33831|33837.8|33833|33833.8|33829|57
1682390400000|2023-04-25 02:40:00|33836.8|33832|33834.3|33829.5|33837.8|33833|33832.8|33828|80
1682390700000|2023-04-25 02:45:00|33833.8|33829|33835.3|33830.5|33836.8|33832|33833.8|33829|72
1682391000000|2023-04-25 02:50:00|33835.8|33831|33840.8|33836|33841.8|33837|33835.8|33831|57
1682391300000|2023-04-25 02:55:00|33840.3|33835.5|33835.8|33831|33840.8|33836|33835.8|33831|59
1682391600000|2023-04-25 03:00:00|33836.3|33831.5|33835.8|33831|33838.8|33834|33834.8|33830|100
1682391900000|2023-04-25 03:05:00|33836.3|33831.5|33838.3|33833.5|33839.3|33834.5|33834.8|33830|36
1682392200000|2023-04-25 03:10:00|33837.8|33833|33837.3|33832.5|33840.8|33836|33835.8|33831|66
1682392500000|2023-04-25 03:15:00|33836.8|33832|33843.3|33838.5|33843.8|33839|33835.8|33831|78
1682392800000|2023-04-25 03:20:00|33842.8|33838|33842.3|33837.5|33846.3|33841.5|33841.8|33837|79
1682393100000|2023-04-25 03:25:00|33841.8|33837|33837.8|33833|33843.8|33839|33837.8|33833|73
1682393400000|2023-04-25 03:30:00|33836.8|33832|33832.8|33828|33836.8|33832|33831.8|33827|94
1682393700000|2023-04-25 03:35:00|33833.3|33828.5|33827.8|33823|33833.8|33829|33825.8|33821|78
1682394000000|2023-04-25 03:40:00|33828.3|33823.5|33829.3|33824.5|33829.8|33825|33825.8|33821|86
1682394300000|2023-04-25 03:45:00|33828.8|33824|33821.3|33816.5|33828.8|33824|33820.8|33816|100
1682394600000|2023-04-25 03:50:00|33820.8|33816|33816.8|33812|33822.3|33817.5|33815.8|33811|77
1682394900000|2023-04-25 03:55:00|33817.3|33812.5|33819.8|33815|33821.8|33817|33814.8|33810|70
1682395200000|2023-04-25 04:00:00|33820.3|33815.5|33822.8|33818|33823.3|33818.5|33815.8|33811|129
1682395500000|2023-04-25 04:05:00|33823.3|33818.5|33816.3|33811.5|33823.8|33819|33815.3|33810.5|31
1682395800000|2023-04-25 04:10:00|33815.8|33811|33818.3|33813.5|33822.3|33817.5|33814.8|33810|48
1682396100000|2023-04-25 04:15:00|33817.8|33813|33814.3|33809.5|33817.8|33813|33811.8|33807|109
1682396400000|2023-04-25 04:20:00|33814.8|33810|33804.8|33800|33815.8|33811|33804.8|33800|190
1682396700000|2023-04-25 04:25:00|33803.8|33799|33804.8|33800|33809.8|33805|33803.3|33798.5|245
1682397000000|2023-04-25 04:30:00|33803.8|33799|33804.3|33799.5|33806.8|33802|33802.8|33798|81
1682397300000|2023-04-25 04:35:00|33804.8|33800|33802.8|33798|33805.3|33800.5|33802.3|33797.5|74
1682397600000|2023-04-25 04:40:00|33802.3|33797.5|33806.8|33802|33807.8|33803|33802.3|33797.5|135
1682397900000|2023-04-25 04:45:00|33806.3|33801.5|33804.8|33800|33807.8|33803|33804.8|33800|109
1682398200000|2023-04-25 04:50:00|33803.8|33799|33803.8|33799|33805.3|33800.5|33802.8|33798|47
1682398500000|2023-04-25 04:55:00|33804.3|33799.5|33806.3|33801.5|33808.8|33804|33799.8|33795|153
1682398800000|2023-04-25 05:00:00|33805.8|33801|33806.8|33802|33810.8|33806|33803.8|33799|131
1682399100000|2023-04-25 05:05:00|33806.3|33801.5|33804.8|33800|33807.3|33802.5|33801.8|33797|132
1682399400000|2023-04-25 05:10:00|33803.8|33799|33805.8|33801|33806.8|33802|33801.3|33796.5|125
1682399700000|2023-04-25 05:15:00|33805.3|33800.5|33802.8|33798|33805.3|33800.5|33801.8|33797|86
1682400000000|2023-04-25 05:20:00|33802.3|33797.5|33794.8|33790|33802.8|33798|33793.8|33789|243
1682400300000|2023-04-25 05:25:00|33794.3|33789.5|33791.8|33787|33797.8|33793|33791.8|33787|108
1682400600000|2023-04-25 05:30:00|33791.3|33786.5|33791.8|33787|33791.8|33787|33789.3|33784.5|123
1682400900000|2023-04-25 05:35:00|33792.3|33787.5|33796.3|33791.5|33799.8|33795|33791.8|33787|194
1682401200000|2023-04-25 05:40:00|33796.8|33792|33797.8|33793|33798.3|33793.5|33792.8|33788|77
1682401500000|2023-04-25 05:45:00|33798.3|33793.5|33809.3|33804.5|33813.8|33809|33798.3|33793.5|182
1682401800000|2023-04-25 05:50:00|33808.8|33804|33817.3|33812.5|33818.8|33814|33807.8|33803|214
1682402100000|2023-04-25 05:55:00|33817.8|33813|33810.8|33806|33819.8|33815|33809.8|33805|128
1682402400000|2023-04-25 06:00:00|33810.2|33806.6|33817.2|33813.6|33818.2|33814.6|33808.2|33804.6|215
1682402700000|2023-04-25 06:05:00|33817.7|33814.1|33819.2|33815.6|33819.2|33815.6|33810.2|33806.6|162
1682403000000|2023-04-25 06:10:00|33818.7|33815.1|33821.7|33818.1|33823.2|33819.6|33816.7|33813.1|150
1682403300000|2023-04-25 06:15:00|33822.2|33818.6|33809.7|33806.1|33823.2|33819.6|33809.7|33806.1|204
1682403600000|2023-04-25 06:20:00|33809.2|33805.6|33804.7|33801.1|33812.2|33808.6|33799.2|33795.6|160
1682403900000|2023-04-25 06:25:00|33805.2|33801.6|33815.7|33812.1|33816.2|33812.6|33795.7|33792.1|185
1682404200000|2023-04-25 06:30:00|33816.2|33812.6|33818.7|33815.1|33819.2|33815.6|33809.7|33806.1|153
1682404500000|2023-04-25 06:35:00|33818.2|33814.6|33820.7|33817.1|33823.2|33819.6|33815.7|33812.1|250
1682404800000|2023-04-25 06:40:00|33820.2|33816.6|33826.7|33823.1|33827.7|33824.1|33818.7|33815.1|120
1682405100000|2023-04-25 06:45:00|33826.2|33822.6|33823.2|33819.6|33826.2|33822.6|33822.2|33818.6|168
1682405400000|2023-04-25 06:50:00|33822.2|33818.6|33823.2|33819.6|33824.7|33821.1|33814.7|33811.1|237
1682405700000|2023-04-25 06:55:00|33822.7|33819.1|33820.2|33816.6|33823.2|33819.6|33816.2|33812.6|184
1682406000000|2023-04-25 07:00:00|33821.2|33817.6|33783.7|33780.1|33824.7|33821.1|33772.7|33769.1|939
1682406300000|2023-04-25 07:05:00|33783.2|33779.6|33755.7|33752.1|33788.2|33784.6|33754.2|33750.6|783
1682406600000|2023-04-25 07:10:00|33755.2|33751.6|33759.7|33756.1|33767.7|33764.1|33752.2|33748.6|530
1682406900000|2023-04-25 07:15:00|33760.2|33756.6|33770.2|33766.6|33783.7|33780.1|33760.2|33756.6|345
1682407200000|2023-04-25 07:20:00|33770.7|33767.1|33748.7|33745.1|33770.7|33767.1|33743.2|33739.6|477
1682407500000|2023-04-25 07:25:00|33748.2|33744.6|33732.2|33728.6|33756.7|33753.1|33731.7|33728.1|450
1682407800000|2023-04-25 07:30:00|33731.2|33727.6|33747.7|33744.1|33748.2|33744.6|33711.7|33708.1|1148
1682408100000|2023-04-25 07:35:00|33747.2|33743.6|33721.2|33717.6|33748.7|33745.1|33712.7|33709.1|614
1682408400000|2023-04-25 07:40:00|33721.7|33718.1|33735.7|33732.1|33741.7|33738.1|33716.7|33713.1|550
1682408700000|2023-04-25 07:45:00|33736.2|33732.6|33737.7|33734.1|33745.2|33741.6|33730.7|33727.1|531
1682409000000|2023-04-25 07:50:00|33737.2|33733.6|33730.7|33727.1|33738.7|33735.1|33723.7|33720.1|235
1682409300000|2023-04-25 07:55:00|33731.2|33727.6|33736.7|33733.1|33739.7|33736.1|33727.2|33723.6|261
1682409600000|2023-04-25 08:00:00|33737.2|33733.6|33739.7|33736.1|33745.7|33742.1|33722.2|33718.6|570
1682409900000|2023-04-25 08:05:00|33740.2|33736.6|33743.7|33740.1|33748.2|33744.6|33735.7|33732.1|309
1682410200000|2023-04-25 08:10:00|33744.2|33740.6|33735.7|33732.1|33744.7|33741.1|33731.2|33727.6|311
1682410500000|2023-04-25 08:15:00|33735.2|33731.6|33733.7|33730.1|33745.2|33741.6|33728.7|33725.1|287
1682410800000|2023-04-25 08:20:00|33733.2|33729.6|33705.7|33702.1|33733.2|33729.6|33690.2|33686.6|1223
1682411100000|2023-04-25 08:25:00|33705.2|33701.6|33717.7|33714.1|33719.2|33715.6|33703.7|33700.1|400
1682411400000|2023-04-25 08:30:00|33717.2|33713.6|33744.7|33741.1|33747.2|33743.6|33712.2|33708.6|381
1682411700000|2023-04-25 08:35:00|33745.2|33741.6|33754.7|33751.1|33755.2|33751.6|33734.2|33730.6|313
1682412000000|2023-04-25 08:40:00|33755.2|33751.6|33743.7|33740.1|33760.2|33756.6|33739.2|33735.6|601
1682412300000|2023-04-25 08:45:00|33743.2|33739.6|33745.7|33742.1|33747.2|33743.6|33732.2|33728.6|222
1682412600000|2023-04-25 08:50:00|33745.2|33741.6|33735.7|33732.1|33745.2|33741.6|33734.7|33731.1|132
1682412900000|2023-04-25 08:55:00|33734.7|33731.1|33731.7|33728.1|33738.7|33735.1|33729.2|33725.6|165
1682413200000|2023-04-25 09:00:00|33731.2|33727.6|33716.2|33712.6|33732.2|33728.6|33711.2|33707.6|277
1682413500000|2023-04-25 09:05:00|33716.7|33713.1|33716.7|33713.1|33724.7|33721.1|33713.2|33709.6|138
1682413800000|2023-04-25 09:10:00|33716.2|33712.6|33721.7|33718.1|33722.7|33719.1|33714.2|33710.6|73
1682414100000|2023-04-25 09:15:00|33721.2|33717.6|33728.7|33725.1|33731.7|33728.1|33719.7|33716.1|217
1682414400000|2023-04-25 09:20:00|33728.2|33724.6|33732.7|33729.1|33734.2|33730.6|33727.2|33723.6|69
1682414700000|2023-04-25 09:25:00|33732.2|33728.6|33725.2|33721.6|33734.7|33731.1|33724.2|33720.6|158
1682415000000|2023-04-25 09:30:00|33725.7|33722.1|33714.7|33711.1|33730.7|33727.1|33710.7|33707.1|207
1682415300000|2023-04-25 09:35:00|33714.2|33710.6|33722.7|33719.1|33728.7|33725.1|33711.2|33707.6|171
1682415600000|2023-04-25 09:40:00|33723.2|33719.6|33721.7|33718.1|33726.2|33722.6|33715.7|33712.1|94
1682415900000|2023-04-25 09:45:00|33721.2|33717.6|33736.2|33732.6|33739.2|33735.6|33720.7|33717.1|192
1682416200000|2023-04-25 09:50:00|33736.7|33733.1|33723.7|33720.1|33739.2|33735.6|33721.7|33718.1|150
1682416500000|2023-04-25 09:55:00|33723.2|33719.6|33736.7|33733.1|33738.2|33734.6|33722.2|33718.6|170
1682416800000|2023-04-25 10:00:00|33736.2|33732.6|33742.7|33739.1|33748.7|33745.1|33735.2|33731.6|296
1682417100000|2023-04-25 10:05:00|33743.2|33739.6|33732.7|33729.1|33743.2|33739.6|33730.7|33727.1|135
1682417400000|2023-04-25 10:10:00|33733.2|33729.6|33723.2|33719.6|33734.7|33731.1|33719.7|33716.1|469
1682417700000|2023-04-25 10:15:00|33724.2|33720.6|33717.7|33714.1|33728.7|33725.1|33712.2|33708.6|219
1682418000000|2023-04-25 10:20:00|33718.2|33714.6|33723.7|33720.1|33723.7|33720.1|33714.7|33711.1|105
1682418300000|2023-04-25 10:25:00|33723.2|33719.6|33723.7|33720.1|33727.7|33724.1|33716.7|33713.1|245
1682418600000|2023-04-25 10:30:00|33723.2|33719.6|33751.7|33748.1|33757.2|33753.6|33721.7|33718.1|1376
1682418900000|2023-04-25 10:35:00|33752.2|33748.6|33746.7|33743.1|33752.2|33748.6|33741.2|33737.6|184
1682419200000|2023-04-25 10:40:00|33747.2|33743.6|33735.7|33732.1|33747.2|33743.6|33731.7|33728.1|263
1682419500000|2023-04-25 10:45:00|33736.2|33732.6|33731.2|33727.6|33737.7|33734.1|33729.7|33726.1|127
1682419800000|2023-04-25 10:50:00|33731.7|33728.1|33740.7|33737.1|33743.2|33739.6|33729.7|33726.1|250
1682420100000|2023-04-25 10:55:00|33740.2|33736.6|33779.7|33776.1|33782.7|33779.1|33739.7|33736.1|1764
1682420400000|2023-04-25 11:00:00|33779.2|33775.6|33773.2|33769.6|33798.7|33795.1|33772.7|33769.1|1465
1682420700000|2023-04-25 11:05:00|33772.2|33768.6|33777.7|33774.1|33782.7|33779.1|33772.2|33768.6|169
1682421000000|2023-04-25 11:10:00|33778.2|33774.6|33780.7|33777.1|33783.7|33780.1|33774.2|33770.6|208
1682421300000|2023-04-25 11:15:00|33781.2|33777.6|33780.7|33777.1|33784.7|33781.1|33770.7|33767.1|408
1682421600000|2023-04-25 11:20:00|33781.2|33777.6|33791.7|33788.1|33792.2|33788.6|33778.2|33774.6|239
1682421900000|2023-04-25 11:25:00|33791.2|33787.6|33794.7|33791.1|33797.7|33794.1|33785.2|33781.6|163
1682422200000|2023-04-25 11:30:00|33793.2|33789.6|33783.2|33779.6|33799.7|33796.1|33782.7|33779.1|276
1682422500000|2023-04-25 11:35:00|33782.7|33779.1|33775.2|33771.6|33784.7|33781.1|33772.7|33769.1|237
1682422800000|2023-04-25 11:40:00|33774.2|33770.6|33759.2|33755.6|33774.7|33771.1|33754.7|33751.1|313
1682423100000|2023-04-25 11:45:00|33759.7|33756.1|33761.7|33758.1|33763.2|33759.6|33756.7|33753.1|244
1682423400000|2023-04-25 11:50:00|33761.2|33757.6|33763.7|33760.1|33765.2|33761.6|33756.2|33752.6|130
1682423700000|2023-04-25 11:55:00|33763.2|33759.6|33772.7|33769.1|33774.2|33770.6|33756.2|33752.6|306
1682424000000|2023-04-25 12:00:00|33772.2|33768.6|33785.7|33782.1|33789.7|33786.1|33766.2|33762.6|243
1682424300000|2023-04-25 12:05:00|33786.2|33782.6|33772.7|33769.1|33794.2|33790.6|33768.7|33765.1|291
1682424600000|2023-04-25 12:10:00|33772.2|33768.6|33776.7|33773.1|33777.2|33773.6|33767.2|33763.6|276
1682424900000|2023-04-25 12:15:00|33776.2|33772.6|33796.2|33792.6|33797.2|33793.6|33773.7|33770.1|291
1682425200000|2023-04-25 12:20:00|33796.7|33793.1|33793.7|33790.1|33805.7|33802.1|33792.2|33788.6|359
1682425500000|2023-04-25 12:25:00|33793.2|33789.6|33790.7|33787.1|33797.2|33793.6|33787.7|33784.1|198
1682425800000|2023-04-25 12:30:00|33791.2|33787.6|33781.7|33778.1|33794.7|33791.1|33776.7|33773.1|296
1682426100000|2023-04-25 12:35:00|33782.2|33778.6|33799.7|33796.1|33800.7|33797.1|33781.2|33777.6|177
1682426400000|2023-04-25 12:40:00|33800.2|33796.6|33802.7|33799.1|33806.7|33803.1|33794.2|33790.6|368
1682426700000|2023-04-25 12:45:00|33803.2|33799.6|33803.7|33800.1|33809.2|33805.6|33797.7|33794.1|293
1682427000000|2023-04-25 12:50:00|33803.2|33799.6|33792.7|33789.1|33804.7|33801.1|33787.2|33783.6|284
1682427300000|2023-04-25 12:55:00|33792.2|33788.6|33790.2|33786.6|33796.2|33792.6|33785.7|33782.1|171
1682427600000|2023-04-25 13:00:00|33790.7|33787.1|33798.7|33795.1|33801.2|33797.6|33790.2|33786.6|343
1682427900000|2023-04-25 13:05:00|33798.2|33794.6|33794.7|33791.1|33802.7|33799.1|33786.2|33782.6|319
1682428200000|2023-04-25 13:10:00|33795.2|33791.6|33777.7|33774.1|33795.2|33791.6|33770.2|33766.6|406
1682428500000|2023-04-25 13:15:00|33777.2|33773.6|33801.7|33798.1|33801.7|33798.1|33769.2|33765.6|638
1682428800000|2023-04-25 13:20:00|33801.2|33797.6|33796.7|33793.1|33802.2|33798.6|33786.7|33783.1|352
1682429100000|2023-04-25 13:25:00|33796.2|33792.6|33813.2|33809.6|33813.2|33809.6|33794.7|33791.1|893
1682429400000|2023-04-25 13:30:00|33812.6|33810.2|33845.6|33843.2|33855.1|33852.7|33800.6|33798.2|6505
1682429700000|2023-04-25 13:35:00|33846.1|33843.7|33851.6|33849.2|33864.6|33862.2|33825.6|33823.2|3243
1682430000000|2023-04-25 13:40:00|33852.6|33850.2|33845.6|33843.2|33861.1|33858.7|33837.6|33835.2|2141
1682430300000|2023-04-25 13:45:00|33844.6|33842.2|33805.6|33803.2|33844.6|33842.2|33782.6|33780.2|4356
1682430600000|2023-04-25 13:50:00|33806.1|33803.7|33800.6|33798.2|33819.6|33817.2|33791.6|33789.2|1901
1682430900000|2023-04-25 13:55:00|33801.6|33799.2|33825.6|33823.2|33831.6|33829.2|33797.6|33795.2|1869
1682431200000|2023-04-25 14:00:00|33826.1|33823.7|33834.1|33831.7|33865.6|33863.2|33816.6|33814.2|2822
1682431500000|2023-04-25 14:05:00|33834.6|33832.2|33821.6|33819.2|33859.6|33857.2|33812.6|33810.2|2162
1682431800000|2023-04-25 14:10:00|33819.6|33817.2|33775.6|33773.2|33819.6|33817.2|33754.6|33752.2|4138
1682432100000|2023-04-25 14:15:00|33774.6|33772.2|33801.2|33798.8|33804.2|33801.8|33763.6|33761.2|2031
1682432400000|2023-04-25 14:20:00|33800.7|33798.3|33792.2|33789.8|33807.2|33804.8|33785.2|33782.8|1737
1682432700000|2023-04-25 14:25:00|33792.7|33790.3|33794.2|33791.8|33806.7|33804.3|33778.2|33775.8|1855
1682433000000|2023-04-25 14:30:00|33793.7|33791.3|33756.7|33754.3|33794.7|33792.3|33756.2|33753.8|1906
1682433300000|2023-04-25 14:35:00|33756.2|33753.8|33759.2|33756.8|33765.2|33762.8|33742.2|33739.8|2275
1682433600000|2023-04-25 14:40:00|33758.7|33756.3|33762.7|33760.3|33777.7|33775.3|33758.2|33755.8|1826
1682433900000|2023-04-25 14:45:00|33762.2|33759.8|33788.2|33785.8|33790.2|33787.8|33755.2|33752.8|1494
1682434200000|2023-04-25 14:50:00|33789.2|33786.8|33792.7|33790.3|33805.2|33802.8|33786.2|33783.8|1658
1682434500000|2023-04-25 14:55:00|33793.2|33790.8|33809.2|33806.8|33817.2|33814.8|33791.2|33788.8|1232
1682434800000|2023-04-25 15:00:00|33810.2|33807.8|33802.2|33799.8|33817.7|33815.3|33791.2|33788.8|2000
1682435100000|2023-04-25 15:05:00|33801.7|33799.3|33823.7|33821.3|33824.2|33821.8|33796.7|33794.3|1113
1682435400000|2023-04-25 15:10:00|33824.2|33821.8|33831.2|33828.8|33837.2|33834.8|33820.2|33817.8|1211
1682435700000|2023-04-25 15:15:00|33830.7|33828.3|33845.2|33842.8|33846.7|33844.3|33826.7|33824.3|925
1682436000000|2023-04-25 15:20:00|33845.7|33843.3|33804.5|33802.1|33856.2|33853.8|33799.2|33796.8|2924
1682436300000|2023-04-25 15:25:00|33804|33801.6|33787|33784.6|33815|33812.6|33782|33779.6|1387
1682436600000|2023-04-25 15:30:00|33785|33782.6|33750|33747.6|33785.5|33783.1|33750|33747.6|2425
1682436900000|2023-04-25 15:35:00|33751|33748.6|33743.5|33741.1|33761|33758.6|33739.5|33737.1|2191
1682437200000|2023-04-25 15:40:00|33743.7|33741.3|33742.7|33740.3|33748.2|33745.8|33723.2|33720.8|1807
1682437500000|2023-04-25 15:45:00|33742.2|33739.8|33747.7|33745.3|33757.2|33754.8|33740.2|33737.8|1331
1682437800000|2023-04-25 15:50:00|33747.2|33744.8|33722.2|33719.8|33747.2|33744.8|33711.2|33708.8|1352
1682438100000|2023-04-25 15:55:00|33721.7|33719.3|33723.2|33720.8|33733.2|33730.8|33713.2|33710.8|1024
1682438400000|2023-04-25 16:00:00|33723.7|33721.3|33711.2|33708.8|33734.2|33731.8|33702.2|33699.8|1275
1682438700000|2023-04-25 16:05:00|33711.7|33709.3|33716.2|33713.8|33722.7|33720.3|33707.2|33704.8|751
1682439000000|2023-04-25 16:10:00|33716.7|33714.3|33708.2|33705.8|33718.2|33715.8|33698.2|33695.8|1157
1682439300000|2023-04-25 16:15:00|33707.2|33704.8|33723.2|33720.8|33730.2|33727.8|33704.2|33701.8|899
1682439600000|2023-04-25 16:20:00|33724.2|33721.8|33728.2|33725.8|33741.7|33739.3|33724.2|33721.8|846
1682439900000|2023-04-25 16:25:00|33729.2|33726.8|33721.2|33718.8|33731.2|33728.8|33711.2|33708.8|774
1682440200000|2023-04-25 16:30:00|33720.7|33718.3|33707.7|33705.3|33722.2|33719.8|33706.2|33703.8|1008
1682440500000|2023-04-25 16:35:00|33707.2|33704.8|33711.2|33708.8|33719.2|33716.8|33703.2|33700.8|774
1682440800000|2023-04-25 16:40:00|33710.7|33708.3|33733.2|33730.8|33737.2|33734.8|33710.7|33708.3|737
1682441100000|2023-04-25 16:45:00|33732.7|33730.3|33710.2|33707.8|33734.2|33731.8|33707.2|33704.8|603
1682441400000|2023-04-25 16:50:00|33709.7|33707.3|33687.2|33684.8|33714.2|33711.8|33685.2|33682.8|1468
1682441700000|2023-04-25 16:55:00|33686.7|33684.3|33695.2|33692.8|33702.2|33699.8|33678.7|33676.3|1168
1682442000000|2023-04-25 17:00:00|33694.7|33692.3|33703.2|33700.8|33710.7|33708.3|33687.7|33685.3|1365
1682442300000|2023-04-25 17:05:00|33702.7|33700.3|33668.2|33665.8|33708.7|33706.3|33668.2|33665.8|1452
1682442600000|2023-04-25 17:10:00|33668.7|33666.3|33614.7|33612.3|33678.7|33676.3|33614.2|33611.8|2058
1682442900000|2023-04-25 17:15:00|33615.2|33612.8|33584.7|33582.3|33620.2|33617.8|33549.2|33546.8|4909
1682443200000|2023-04-25 17:20:00|33585.2|33582.8|33577.7|33575.3|33598.7|33596.3|33560.2|33557.8|2017
1682443500000|2023-04-25 17:25:00|33578.2|33575.8|33593.2|33590.8|33597.7|33595.3|33564.2|33561.8|1389
1682443800000|2023-04-25 17:30:00|33593.7|33591.3|33571.7|33569.3|33594.2|33591.8|33568.2|33565.8|900
1682444100000|2023-04-25 17:35:00|33571.2|33568.8|33579.7|33577.3|33593.2|33590.8|33571.2|33568.8|611
1682444400000|2023-04-25 17:40:00|33578.2|33575.8|33590.7|33588.3|33593.2|33590.8|33572.7|33570.3|608
1682444700000|2023-04-25 17:45:00|33591.2|33588.8|33563.2|33560.8|33595.2|33592.8|33550.2|33547.8|1043
1682445000000|2023-04-25 17:50:00|33563.7|33561.3|33552.2|33549.8|33569.2|33566.8|33544.2|33541.8|1036
1682445300000|2023-04-25 17:55:00|33551.7|33549.3|33559.7|33557.3|33576.2|33573.8|33551.7|33549.3|1009
1682445600000|2023-04-25 18:00:00|33559.2|33556.8|33547.2|33544.8|33577.2|33574.8|33541.2|33538.8|1167
1682445900000|2023-04-25 18:05:00|33546.7|33544.3|33550.2|33547.8|33577.2|33574.8|33544.7|33542.3|1120
1682446200000|2023-04-25 18:10:00|33549.7|33547.3|33560.2|33557.8|33566.2|33563.8|33547.2|33544.8|840
1682446500000|2023-04-25 18:15:00|33561.2|33558.8|33554.7|33552.3|33576.2|33573.8|33545.2|33542.8|1230
1682446800000|2023-04-25 18:20:00|33555.7|33553.3|33558.7|33556.3|33576.2|33573.8|33548.7|33546.3|855
1682447100000|2023-04-25 18:25:00|33559.2|33556.8|33585.7|33583.3|33586.7|33584.3|33558.7|33556.3|860
1682447400000|2023-04-25 18:30:00|33585.2|33582.8|33575.2|33572.8|33591.2|33588.8|33574.7|33572.3|822
1682447700000|2023-04-25 18:35:00|33575.7|33573.3|33588.2|33585.8|33595.7|33593.3|33571.7|33569.3|842
1682448000000|2023-04-25 18:40:00|33589.2|33586.8|33551.2|33548.8|33590.2|33587.8|33542.2|33539.8|1349
1682448300000|2023-04-25 18:45:00|33550.2|33547.8|33571.2|33568.8|33571.7|33569.3|33540.2|33537.8|1306
1682448600000|2023-04-25 18:50:00|33572.2|33569.8|33555.2|33552.8|33582.2|33579.8|33553.2|33550.8|1128
1682448900000|2023-04-25 18:55:00|33554.7|33552.3|33550.2|33547.8|33558.7|33556.3|33542.7|33540.3|651
1682449200000|2023-04-25 19:00:00|33547.2|33544.8|33542.2|33539.8|33566.2|33563.8|33539.7|33537.3|1106
1682449500000|2023-04-25 19:05:00|33541.7|33539.3|33560.2|33557.8|33578.2|33575.8|33540.2|33537.8|1381
1682449800000|2023-04-25 19:10:00|33559.7|33557.3|33579.7|33577.3|33580.2|33577.8|33555.2|33552.8|689
1682450100000|2023-04-25 19:15:00|33580.2|33577.8|33584.2|33581.8|33590.2|33587.8|33576.7|33574.3|675
1682450400000|2023-04-25 19:20:00|33583.2|33580.8|33599.2|33596.8|33608.2|33605.8|33581.7|33579.3|1703
1682450700000|2023-04-25 19:25:00|33600.2|33597.8|33580.2|33577.8|33604.7|33602.3|33571.2|33568.8|1367
1682451000000|2023-04-25 19:30:00|33581.2|33578.8|33579.7|33577.3|33598.2|33595.8|33576.2|33573.8|1093
1682451300000|2023-04-25 19:35:00|33580.2|33577.8|33558.2|33555.8|33583.7|33581.3|33553.2|33550.8|1447
1682451600000|2023-04-25 19:40:00|33559.3|33556.9|33555.8|33553.4|33572.8|33570.4|33547.8|33545.4|1505
1682451900000|2023-04-25 19:45:00|33556.3|33553.9|33547.8|33545.4|33575.3|33572.9|33545.3|33542.9|1721
1682452200000|2023-04-25 19:50:00|33547.3|33544.9|33558.8|33556.4|33576.8|33574.4|33527.3|33524.9|3180
1682452500000|2023-04-25 19:55:00|33559.3|33556.9|33540.8|33538.4|33561.3|33558.9|33529.3|33526.9|4302
1682452800000|2023-04-25 20:00:00|33543|33538.2|33551|33546.2|33581|33576.2|33532|33527.2|5842
1682453100000|2023-04-25 20:05:00|33553|33548.2|33583|33578.2|33586.5|33581.7|33552|33547.2|1516
1682453400000|2023-04-25 20:10:00|33584|33579.2|33601.5|33596.7|33602|33597.2|33577.5|33572.7|1134
1682453700000|2023-04-25 20:15:00|33600.5|33595.7|33598|33593.2|33602|33597.2|33584.5|33579.7|421
1682454000000|2023-04-25 20:20:00|33598.5|33593.7|33599|33594.2|33603.5|33598.7|33598|33593.2|307
1682454300000|2023-04-25 20:25:00|33599.5|33594.7|33609.5|33604.7|33609.5|33604.7|33598.5|33593.7|431
1682454600000|2023-04-25 20:30:00|33608|33603.2|33602.5|33597.7|33612|33607.2|33601.5|33596.7|697
1682454900000|2023-04-25 20:35:00|33603|33598.2|33606|33601.2|33606|33601.2|33597|33592.2|137
1682455200000|2023-04-25 20:40:00|33606.5|33601.7|33608|33603.2|33615|33610.2|33606|33601.2|285
1682455500000|2023-04-25 20:45:00|33609|33604.2|33612|33607.2|33616.5|33611.7|33607|33602.2|139
1682455800000|2023-04-25 20:50:00|33611.5|33606.7|33611.5|33606.7|33615|33610.2|33610|33605.2|80
1682456100000|2023-04-25 20:55:00|33612|33607.2|33611.9|33602.1|33612.7|33607.2|33602.5|33597.7|128
1682456400000|2023-04-25 21:00:00|33612.8|33603|33611.3|33601.5|33614.5|33604.7|33605.2|33595.4|0
1682456700000|2023-04-25 21:05:00|33612.2|33602.4|33621.7|33611.9|33623.8|33614|33606.2|33596.4|0
1682457000000|2023-04-25 21:10:00|33621.3|33611.5|33623.9|33614.1|33626.2|33616.4|33619.9|33610.1|0
1682457300000|2023-04-25 21:15:00|33624|33614.2|33624.2|33614.4|33629.2|33619.4|33621.8|33612|0
1682457600000|2023-04-25 21:20:00|33626.6|33616.8|33624.1|33614.3|33627.1|33617.3|33622.2|33612.4|0
1682457900000|2023-04-25 21:25:00|33623.9|33614.1|33630|33620.2|33630.5|33620.7|33623.9|33614.1|0
1682458200000|2023-04-25 21:30:00|33629.9|33620.1|33625.4|33615.6|33630.7|33620.9|33625.4|33615.6|0
1682458500000|2023-04-25 21:35:00|33625.6|33615.8|33627.8|33618|33629.6|33619.8|33625.1|33615.3|0
1682458800000|2023-04-25 21:40:00|33627.9|33618.1|33625.5|33615.7|33627.9|33618.1|33623.4|33613.6|0
1682459100000|2023-04-25 21:45:00|33626.1|33616.3|33626.5|33616.7|33628.2|33618.4|33624.2|33614.4|0
1682459400000|2023-04-25 21:50:00|33626.6|33616.8|33625.6|33615.8|33627.5|33617.7|33624.6|33614.8|0
1682459700000|2023-04-25 21:55:00|33624.1|33614.3|33623.4|33613.6|33628.3|33618.5|33621.6|33611.8|0
1682460000000|2023-04-25 22:00:00|33610|33605.2|33597.5|33592.7|33617|33612.2|33595.5|33590.7|463
1682460300000|2023-04-25 22:05:00|33598.5|33593.7|33605.5|33600.7|33608|33603.2|33596|33591.2|407
1682460600000|2023-04-25 22:10:00|33606|33601.2|33597.5|33592.7|33606.5|33601.7|33589|33584.2|261
1682460900000|2023-04-25 22:15:00|33598|33593.2|33593|33588.2|33609.5|33604.7|33592.5|33587.7|227
1682461200000|2023-04-25 22:20:00|33593.5|33588.7|33596|33591.2|33603|33598.2|33591.5|33586.7|126
1682461500000|2023-04-25 22:25:00|33595.5|33590.7|33604|33599.2|33611|33606.2|33595.5|33590.7|216
1682461800000|2023-04-25 22:30:00|33604.5|33599.7|33607.5|33602.7|33610.5|33605.7|33600|33595.2|131
1682462100000|2023-04-25 22:35:00|33608|33603.2|33609|33604.2|33612.5|33607.7|33605|33600.2|158
1682462400000|2023-04-25 22:40:00|33609.5|33604.7|33602|33597.2|33609.5|33604.7|33595.5|33590.7|413
1682462700000|2023-04-25 22:45:00|33602.5|33597.7|33599|33594.2|33604.5|33599.7|33596.5|33591.7|152
1682463000000|2023-04-25 22:50:00|33598.5|33593.7|33582.5|33577.7|33602|33597.2|33582.5|33577.7|256
1682463300000|2023-04-25 22:55:00|33583.5|33578.7|33587|33582.2|33587|33582.2|33580.5|33575.7|160
1682463600000|2023-04-25 23:00:00|33586.5|33581.7|33574|33569.2|33588.5|33583.7|33569.5|33564.7|178
1682463900000|2023-04-25 23:05:00|33574.5|33569.7|33581|33576.2|33584|33579.2|33574.5|33569.7|62
1682464200000|2023-04-25 23:10:00|33580.5|33575.7|33587.5|33582.7|33587.5|33582.7|33578|33573.2|53
1682464500000|2023-04-25 23:15:00|33589|33584.2|33587|33582.2|33589.5|33584.7|33586|33581.2|44
1682464800000|2023-04-25 23:20:00|33586.5|33581.7|33590|33585.2|33592|33587.2|33586|33581.2|78
1682465100000|2023-04-25 23:25:00|33590.5|33585.7|33584|33579.2|33592|33587.2|33583|33578.2|94
1682465400000|2023-04-25 23:30:00|33583.5|33578.7|33598|33593.2|33598.5|33593.7|33583.5|33578.7|216
1682465700000|2023-04-25 23:35:00|33597.5|33592.7|33595.5|33590.7|33601.5|33596.7|33595.5|33590.7|87
1682466000000|2023-04-25 23:40:00|33594.5|33589.7|33593|33588.2|33596.5|33591.7|33592|33587.2|79
1682466300000|2023-04-25 23:45:00|33593.5|33588.7|33597|33592.2|33601|33596.2|33591|33586.2|100
1682466600000|2023-04-25 23:50:00|33596.5|33591.7|33593|33588.2|33596.5|33591.7|33591|33586.2|59
1682466900000|2023-04-25 23:55:00|33592.5|33587.7|33596|33591.2|33599.5|33594.7|33591.5|33586.7|77
1682467200000|2023-04-26 00:00:00|33596.5|33591.7|33581|33576.2|33602.5|33597.7|33581|33576.2|194
1682467500000|2023-04-26 00:05:00|33580.5|33575.7|33575|33570.2|33580.5|33575.7|33569.5|33564.7|116
1682467800000|2023-04-26 00:10:00|33575.5|33570.7|33575.5|33570.7|33577|33572.2|33572|33567.2|88
1682468100000|2023-04-26 00:15:00|33576|33571.2|33583|33578.2|33584.5|33579.7|33576|33571.2|152
1682468400000|2023-04-26 00:20:00|33583.5|33578.7|33592.5|33587.7|33594.5|33589.7|33583.5|33578.7|64
1682468700000|2023-04-26 00:25:00|33592|33587.2|33593.5|33588.7|33598|33593.2|33590|33585.2|68
1682469000000|2023-04-26 00:30:00|33594.5|33589.7|33596.5|33591.7|33599|33594.2|33594|33589.2|140
1682469300000|2023-04-26 00:35:00|33596|33591.2|33599|33594.2|33600.5|33595.7|33592.5|33587.7|136
1682469600000|2023-04-26 00:40:00|33600|33595.2|33590.5|33585.7|33600|33595.2|33588.5|33583.7|120
1682469900000|2023-04-26 00:45:00|33591.5|33586.7|33593|33588.2|33597.5|33592.7|33591.5|33586.7|282
1682470200000|2023-04-26 00:50:00|33593.5|33588.7|33593.5|33588.7|33597|33592.2|33592|33587.2|47
1682470500000|2023-04-26 00:55:00|33592.5|33587.7|33594.5|33589.7|33594.5|33589.7|33590|33585.2|62
1682470800000|2023-04-26 01:00:00|33593.5|33588.7|33586.5|33581.7|33596|33591.2|33581.5|33576.7|118
1682471100000|2023-04-26 01:05:00|33587|33582.2|33592.5|33587.7|33592.5|33587.7|33585|33580.2|99
1682471400000|2023-04-26 01:10:00|33593|33588.2|33585|33580.2|33594|33589.2|33582.5|33577.7|86
1682471700000|2023-04-26 01:15:00|33585.5|33580.7|33590|33585.2|33592.5|33587.7|33585.5|33580.7|69
1682472000000|2023-04-26 01:20:00|33589.5|33584.7|33588.5|33583.7|33590.5|33585.7|33585.5|33580.7|30
1682472300000|2023-04-26 01:25:00|33589|33584.2|33590|33585.2|33596.5|33591.7|33588|33583.2|110
1682472600000|2023-04-26 01:30:00|33590.5|33585.7|33596|33591.2|33597.5|33592.7|33582|33577.2|264
1682472900000|2023-04-26 01:35:00|33595.5|33590.7|33590.5|33585.7|33598.5|33593.7|33590.5|33585.7|129
1682473200000|2023-04-26 01:40:00|33590|33585.2|33601.5|33596.7|33603|33598.2|33589|33584.2|96
1682473500000|2023-04-26 01:45:00|33602|33597.2|33598.5|33593.7|33603.5|33598.7|33598.5|33593.7|62
1682473800000|2023-04-26 01:50:00|33597.5|33592.7|33595.5|33590.7|33600.5|33595.7|33594.5|33589.7|56
1682474100000|2023-04-26 01:55:00|33596|33591.2|33595.5|33590.7|33601.5|33596.7|33595|33590.2|50
1682474400000|2023-04-26 02:00:00|33596.5|33591.7|33590.5|33585.7|33597|33592.2|33590|33585.2|74
1682474700000|2023-04-26 02:05:00|33590|33585.2|33594.5|33589.7|33595|33590.2|33589.5|33584.7|57
1682475000000|2023-04-26 02:10:00|33594|33589.2|33597|33592.2|33597.5|33592.7|33591.5|33586.7|58
1682475300000|2023-04-26 02:15:00|33597.5|33592.7|33595.5|33590.7|33601.5|33596.7|33595.5|33590.7|59
1682475600000|2023-04-26 02:20:00|33596|33591.2|33592.5|33587.7|33597.5|33592.7|33590.5|33585.7|135
1682475900000|2023-04-26 02:25:00|33592|33587.2|33591.5|33586.7|33593.5|33588.7|33590.5|33585.7|79
1682476200000|2023-04-26 02:30:00|33590.5|33585.7|33591|33586.2|33592.5|33587.7|33589|33584.2|73
1682476500000|2023-04-26 02:35:00|33590.5|33585.7|33596.5|33591.7|33597.5|33592.7|33590.5|33585.7|81
1682476800000|2023-04-26 02:40:00|33597|33592.2|33597.5|33592.7|33599.5|33594.7|33595.5|33590.7|105
1682477100000|2023-04-26 02:45:00|33596.5|33591.7|33596.5|33591.7|33599.5|33594.7|33595.5|33590.7|63
1682477400000|2023-04-26 02:50:00|33597|33592.2|33595|33590.2|33598|33593.2|33593.5|33588.7|54
1682477700000|2023-04-26 02:55:00|33595.5|33590.7|33599.5|33594.7|33601|33596.2|33594|33589.2|145
1682478000000|2023-04-26 03:00:00|33600.5|33595.7|33596.5|33591.7|33601.5|33596.7|33595.5|33590.7|222
1682478300000|2023-04-26 03:05:00|33596|33591.2|33591.5|33586.7|33598.5|33593.7|33591.5|33586.7|79
1682478600000|2023-04-26 03:10:00|33592|33587.2|33583.5|33578.7|33592.5|33587.7|33580|33575.2|140
1682478900000|2023-04-26 03:15:00|33583|33578.2|33589|33584.2|33589.5|33584.7|33580.5|33575.7|121
1682479200000|2023-04-26 03:20:00|33588.5|33583.7|33591|33586.2|33591.5|33586.7|33588|33583.2|123
1682479500000|2023-04-26 03:25:00|33591.5|33586.7|33591|33586.2|33594.5|33589.7|33590|33585.2|63
1682479800000|2023-04-26 03:30:00|33590.5|33585.7|33593|33588.2|33593.5|33588.7|33588.5|33583.7|82
1682480100000|2023-04-26 03:35:00|33592.5|33587.7|33596|33591.2|33596|33591.2|33591.5|33586.7|59
1682480400000|2023-04-26 03:40:00|33595.5|33590.7|33594|33589.2|33596.5|33591.7|33592|33587.2|53
1682480700000|2023-04-26 03:45:00|33594.5|33589.7|33594.5|33589.7|33597|33592.2|33593.5|33588.7|50
1682481000000|2023-04-26 03:50:00|33594|33589.2|33593.5|33588.7|33595.5|33590.7|33591|33586.2|58
1682481300000|2023-04-26 03:55:00|33593|33588.2|33570.5|33565.7|33593.5|33588.7|33567.5|33562.7|269
1682481600000|2023-04-26 04:00:00|33571.5|33566.7|33573|33568.2|33575|33570.2|33568|33563.2|134
1682481900000|2023-04-26 04:05:00|33573.5|33568.7|33575|33570.2|33577.5|33572.7|33572.5|33567.7|87
1682482200000|2023-04-26 04:10:00|33575.5|33570.7|33570.5|33565.7|33575.5|33570.7|33570.5|33565.7|63
1682482500000|2023-04-26 04:15:00|33571|33566.2|33569.5|33564.7|33571.5|33566.7|33566.5|33561.7|108
1682482800000|2023-04-26 04:20:00|33570|33565.2|33568|33563.2|33570|33565.2|33564.5|33559.7|82
1682483100000|2023-04-26 04:25:00|33568.5|33563.7|33572|33567.2|33573.5|33568.7|33567.5|33562.7|51
1682483400000|2023-04-26 04:30:00|33571.5|33566.7|33582.5|33577.7|33584.5|33579.7|33569.5|33564.7|101
1682483700000|2023-04-26 04:35:00|33583|33578.2|33578|33573.2|33583|33578.2|33576|33571.2|116
1682484000000|2023-04-26 04:40:00|33577.5|33572.7|33575.5|33570.7|33579.5|33574.7|33574.5|33569.7|66
1682484300000|2023-04-26 04:45:00|33574.5|33569.7|33578|33573.2|33579|33574.2|33574.5|33569.7|33
1682484600000|2023-04-26 04:50:00|33577.5|33572.7|33580|33575.2|33581.5|33576.7|33577.5|33572.7|32
1682484900000|2023-04-26 04:55:00|33579.5|33574.7|33582|33577.2|33584|33579.2|33579|33574.2|50
1682485200000|2023-04-26 05:00:00|33581.5|33576.7|33582|33577.2|33583.5|33578.7|33578|33573.2|68
1682485500000|2023-04-26 05:05:00|33581.5|33576.7|33580|33575.2|33584|33579.2|33578|33573.2|93
1682485800000|2023-04-26 05:10:00|33579.5|33574.7|33580.5|33575.7|33584.5|33579.7|33579|33574.2|74
1682486100000|2023-04-26 05:15:00|33581|33576.2|33576|33571.2|33582|33577.2|33574|33569.2|77
1682486400000|2023-04-26 05:20:00|33576.5|33571.7|33580|33575.2|33583|33578.2|33572.5|33567.7|41
1682486700000|2023-04-26 05:25:00|33580.5|33575.7|33584.5|33579.7|33585|33580.2|33579|33574.2|51
1682487000000|2023-04-26 05:30:00|33584|33579.2|33589.5|33584.7|33592|33587.2|33583.5|33578.7|139
1682487300000|2023-04-26 05:35:00|33589|33584.2|33591|33586.2|33591.5|33586.7|33586.5|33581.7|100
1682487600000|2023-04-26 05:40:00|33591.5|33586.7|33595.5|33590.7|33601|33596.2|33590.5|33585.7|245
1682487900000|2023-04-26 05:45:00|33596.5|33591.7|33610|33605.2|33612.5|33607.7|33596|33591.2|276
1682488200000|2023-04-26 05:50:00|33610.5|33605.7|33595|33590.2|33611.5|33606.7|33594.5|33589.7|115
1682488500000|2023-04-26 05:55:00|33595.5|33590.7|33601.5|33596.7|33602|33597.2|33595|33590.2|92
1682488800000|2023-04-26 06:00:00|33600.9|33597.3|33595.4|33591.8|33604.9|33601.3|33593.9|33590.3|283
1682489100000|2023-04-26 06:05:00|33595.9|33592.3|33588.4|33584.8|33597.9|33594.3|33586.4|33582.8|146
1682489400000|2023-04-26 06:10:00|33588.9|33585.3|33594.9|33591.3|33596.4|33592.8|33588.4|33584.8|58
1682489700000|2023-04-26 06:15:00|33595.9|33592.3|33579.4|33575.8|33595.9|33592.3|33572.9|33569.3|239
1682490000000|2023-04-26 06:20:00|33579.9|33576.3|33583.4|33579.8|33587.4|33583.8|33577.4|33573.8|251
1682490300000|2023-04-26 06:25:00|33583.9|33580.3|33587.4|33583.8|33588.9|33585.3|33580.4|33576.8|88
1682490600000|2023-04-26 06:30:00|33587.9|33584.3|33593.9|33590.3|33593.9|33590.3|33583.4|33579.8|109
1682490900000|2023-04-26 06:35:00|33593.4|33589.8|33596.4|33592.8|33599.4|33595.8|33591.9|33588.3|81
1682491200000|2023-04-26 06:40:00|33596.9|33593.3|33584.4|33580.8|33598.4|33594.8|33584.4|33580.8|131
1682491500000|2023-04-26 06:45:00|33584.9|33581.3|33585.9|33582.3|33588.9|33585.3|33581.9|33578.3|100
1682491800000|2023-04-26 06:50:00|33585.4|33581.8|33589.4|33585.8|33591.9|33588.3|33580.9|33577.3|114
1682492100000|2023-04-26 06:55:00|33589.9|33586.3|33591.4|33587.8|33591.4|33587.8|33580.9|33577.3|171
1682492400000|2023-04-26 07:00:00|33590.9|33587.3|33588.9|33585.3|33597.4|33593.8|33580.4|33576.8|382
1682492700000|2023-04-26 07:05:00|33589.4|33585.8|33597.4|33593.8|33605.9|33602.3|33588.9|33585.3|469
1682493000000|2023-04-26 07:10:00|33596.9|33593.3|33571.4|33567.8|33603.4|33599.8|33568.4|33564.8|286
1682493300000|2023-04-26 07:15:00|33571.9|33568.3|33573.4|33569.8|33581.4|33577.8|33564.9|33561.3|194
1682493600000|2023-04-26 07:20:00|33572.9|33569.3|33547.9|33544.3|33573.4|33569.8|33545.4|33541.8|440
1682493900000|2023-04-26 07:25:00|33548.4|33544.8|33567.9|33564.3|33574.4|33570.8|33547.4|33543.8|225
1682494200000|2023-04-26 07:30:00|33568.4|33564.8|33549.4|33545.8|33571.4|33567.8|33540.4|33536.8|445
1682494500000|2023-04-26 07:35:00|33548.9|33545.3|33523.9|33520.3|33557.9|33554.3|33521.9|33518.3|441
1682494800000|2023-04-26 07:40:00|33523.4|33519.8|33506.9|33503.3|33541.4|33537.8|33505.9|33502.3|445
1682495100000|2023-04-26 07:45:00|33506.4|33502.8|33485.4|33481.8|33514.9|33511.3|33481.9|33478.3|597
1682495400000|2023-04-26 07:50:00|33484.9|33481.3|33490.9|33487.3|33491.4|33487.8|33475.9|33472.3|518
1682495700000|2023-04-26 07:55:00|33490.4|33486.8|33526.4|33522.8|33528.4|33524.8|33484.9|33481.3|430
1682496000000|2023-04-26 08:00:00|33525.9|33522.3|33516.4|33512.8|33543.9|33540.3|33509.4|33505.8|879
1682496300000|2023-04-26 08:05:00|33515.9|33512.3|33496.4|33492.8|33526.4|33522.8|33484.4|33480.8|886
1682496600000|2023-04-26 08:10:00|33496.9|33493.3|33494.4|33490.8|33500.9|33497.3|33482.9|33479.3|369
1682496900000|2023-04-26 08:15:00|33493.9|33490.3|33532.4|33528.8|33535.9|33532.3|33491.9|33488.3|350
1682497200000|2023-04-26 08:20:00|33531.9|33528.3|33540.9|33537.3|33543.4|33539.8|33518.4|33514.8|243
1682497500000|2023-04-26 08:25:00|33541.4|33537.8|33565.4|33561.8|33567.4|33563.8|33541.4|33537.8|469
1682497800000|2023-04-26 08:30:00|33564.9|33561.3|33566.4|33562.8|33580.9|33577.3|33563.9|33560.3|330
1682498100000|2023-04-26 08:35:00|33565.9|33562.3|33565.9|33562.3|33579.9|33576.3|33565.4|33561.8|240
1682498400000|2023-04-26 08:40:00|33566.4|33562.8|33569.4|33565.8|33577.4|33573.8|33561.9|33558.3|355
1682498700000|2023-04-26 08:45:00|33569.9|33566.3|33575.9|33572.3|33579.4|33575.8|33566.4|33562.8|299
1682499000000|2023-04-26 08:50:00|33576.4|33572.8|33568.9|33565.3|33581.4|33577.8|33566.4|33562.8|275
1682499300000|2023-04-26 08:55:00|33568.4|33564.8|33572.9|33569.3|33582.9|33579.3|33567.4|33563.8|225
1682499600000|2023-04-26 09:00:00|33572.4|33568.8|33575.4|33571.8|33587.4|33583.8|33566.4|33562.8|244
1682499900000|2023-04-26 09:05:00|33574.9|33571.3|33572.4|33568.8|33578.4|33574.8|33565.4|33561.8|128
1682500200000|2023-04-26 09:10:00|33571.9|33568.3|33570.4|33566.8|33576.9|33573.3|33567.4|33563.8|188
1682500500000|2023-04-26 09:15:00|33569.9|33566.3|33573.4|33569.8|33574.4|33570.8|33560.9|33557.3|157
1682500800000|2023-04-26 09:20:00|33573.9|33570.3|33569.9|33566.3|33575.4|33571.8|33565.4|33561.8|125
1682501100000|2023-04-26 09:25:00|33570.4|33566.8|33552.4|33548.8|33571.4|33567.8|33543.9|33540.3|245
1682501400000|2023-04-26 09:30:00|33552.9|33549.3|33555.4|33551.8|33565.9|33562.3|33548.9|33545.3|316
1682501700000|2023-04-26 09:35:00|33555.9|33552.3|33558.4|33554.8|33561.9|33558.3|33552.9|33549.3|104
1682502000000|2023-04-26 09:40:00|33558.9|33555.3|33562.4|33558.8|33572.9|33569.3|33556.4|33552.8|438
1682502300000|2023-04-26 09:45:00|33562.9|33559.3|33540.9|33537.3|33570.9|33567.3|33540.9|33537.3|265
1682502600000|2023-04-26 09:50:00|33541.4|33537.8|33501.9|33498.3|33541.4|33537.8|33492.9|33489.3|540
1682502900000|2023-04-26 09:55:00|33501.4|33497.8|33513.4|33509.8|33520.4|33516.8|33501.4|33497.8|231
1682503200000|2023-04-26 10:00:00|33513.9|33510.3|33539.4|33535.8|33540.4|33536.8|33513.9|33510.3|184
1682503500000|2023-04-26 10:05:00|33539.9|33536.3|33551.4|33547.8|33558.4|33554.8|33533.4|33529.8|169
1682503800000|2023-04-26 10:10:00|33551.9|33548.3|33524.4|33520.8|33553.9|33550.3|33520.9|33517.3|150
1682504100000|2023-04-26 10:15:00|33524.9|33521.3|33528.4|33524.8|33531.9|33528.3|33512.9|33509.3|213
1682504400000|2023-04-26 10:20:00|33527.9|33524.3|33515.4|33511.8|33537.4|33533.8|33512.4|33508.8|149
1682504700000|2023-04-26 10:25:00|33514.9|33511.3|33529.4|33525.8|33532.4|33528.8|33514.9|33511.3|156
1682505000000|2023-04-26 10:30:00|33528.9|33525.3|33510.4|33506.8|33534.4|33530.8|33504.9|33501.3|276
1682505300000|2023-04-26 10:35:00|33510.9|33507.3|33505.4|33501.8|33517.4|33513.8|33502.4|33498.8|419
1682505600000|2023-04-26 10:40:00|33505.9|33502.3|33532.4|33528.8|33532.4|33528.8|33502.9|33499.3|513
1682505900000|2023-04-26 10:45:00|33531.9|33528.3|33546.9|33543.3|33553.4|33549.8|33531.9|33528.3|580
1682506200000|2023-04-26 10:50:00|33546.4|33542.8|33519.4|33515.8|33553.9|33550.3|33518.9|33515.3|445
1682506500000|2023-04-26 10:55:00|33519.9|33516.3|33512.4|33508.8|33519.9|33516.3|33502.4|33498.8|680
1682506800000|2023-04-26 11:00:00|33512.9|33509.3|33518.4|33514.8|33526.4|33522.8|33506.9|33503.3|587
1682507100000|2023-04-26 11:05:00|33517.9|33514.3|33503.4|33499.8|33519.9|33516.3|33501.9|33498.3|608
1682507400000|2023-04-26 11:10:00|33502.9|33499.3|33471.9|33468.3|33505.9|33502.3|33468.9|33465.3|893
1682507700000|2023-04-26 11:15:00|33471.4|33467.8|33499.4|33495.8|33509.4|33505.8|33467.9|33464.3|1074
1682508000000|2023-04-26 11:20:00|33499.9|33496.3|33499.9|33496.3|33512.9|33509.3|33490.9|33487.3|355
1682508300000|2023-04-26 11:25:00|33499.4|33495.8|33500.4|33496.8|33515.4|33511.8|33498.4|33494.8|480
1682508600000|2023-04-26 11:30:00|33500.9|33497.3|33536.4|33532.8|33549.4|33545.8|33498.4|33494.8|2563
1682508900000|2023-04-26 11:35:00|33536.9|33533.3|33555.4|33551.8|33562.9|33559.3|33530.4|33526.8|1080
1682509200000|2023-04-26 11:40:00|33554.9|33551.3|33610.4|33606.8|33622.4|33618.8|33550.4|33546.8|1653
1682509500000|2023-04-26 11:45:00|33610.9|33607.3|33578.9|33575.3|33611.9|33608.3|33578.4|33574.8|1055
1682509800000|2023-04-26 11:50:00|33578.4|33574.8|33578.4|33574.8|33592.4|33588.8|33573.9|33570.3|639
1682510100000|2023-04-26 11:55:00|33577.9|33574.3|33585.4|33581.8|33586.4|33582.8|33567.9|33564.3|428
1682510400000|2023-04-26 12:00:00|33585.9|33582.3|33567.4|33563.8|33605.4|33601.8|33565.4|33561.8|878
1682510700000|2023-04-26 12:05:00|33566.9|33563.3|33567.4|33563.8|33575.4|33571.8|33561.9|33558.3|300
1682511000000|2023-04-26 12:10:00|33569.4|33565.8|33580.4|33576.8|33584.9|33581.3|33567.9|33564.3|288
1682511300000|2023-04-26 12:15:00|33580.9|33577.3|33587.4|33583.8|33589.9|33586.3|33572.4|33568.8|279
1682511600000|2023-04-26 12:20:00|33586.4|33582.8|33593.4|33589.8|33597.4|33593.8|33586.4|33582.8|454
1682511900000|2023-04-26 12:25:00|33593.9|33590.3|33589.9|33586.3|33594.9|33591.3|33586.9|33583.3|283
1682512200000|2023-04-26 12:30:00|33587.9|33584.3|33590.4|33586.8|33597.4|33593.8|33563.4|33559.8|1018
1682512500000|2023-04-26 12:35:00|33591.4|33587.8|33600.4|33596.8|33606.9|33603.3|33586.4|33582.8|613
1682512800000|2023-04-26 12:40:00|33600.9|33597.3|33604.4|33600.8|33611.4|33607.8|33597.9|33594.3|383
1682513100000|2023-04-26 12:45:00|33604.9|33601.3|33599.4|33595.8|33609.9|33606.3|33597.9|33594.3|388
1682513400000|2023-04-26 12:50:00|33599.9|33596.3|33596.4|33592.8|33601.4|33597.8|33590.9|33587.3|416
1682513700000|2023-04-26 12:55:00|33595.9|33592.3|33607.9|33604.3|33611.4|33607.8|33595.4|33591.8|330
1682514000000|2023-04-26 13:00:00|33608.4|33604.8|33607.9|33604.3|33616.4|33612.8|33603.9|33600.3|611
1682514300000|2023-04-26 13:05:00|33607.4|33603.8|33614.4|33610.8|33616.4|33612.8|33599.9|33596.3|415
1682514600000|2023-04-26 13:10:00|33613.9|33610.3|33628.9|33625.3|33631.9|33628.3|33610.4|33606.8|666
1682514900000|2023-04-26 13:15:00|33629.4|33625.8|33623.4|33619.8|33635.4|33631.8|33621.4|33617.8|593
1682515200000|2023-04-26 13:20:00|33622.9|33619.3|33600.9|33597.3|33623.4|33619.8|33564.9|33561.3|3012
1682515500000|2023-04-26 13:25:00|33600.4|33596.8|33553.4|33549.8|33600.4|33596.8|33553.4|33549.8|1748
1682515800000|2023-04-26 13:30:00|33552.8|33550.4|33608.8|33606.4|33645.3|33642.9|33546.8|33544.4|7959
1682516100000|2023-04-26 13:35:00|33609.8|33607.4|33582.8|33580.4|33610.3|33607.9|33554.3|33551.9|3783
1682516400000|2023-04-26 13:40:00|33583.3|33580.9|33554.3|33551.9|33593.8|33591.4|33550.3|33547.9|2289
1682516700000|2023-04-26 13:45:00|33553.8|33551.4|33566.8|33564.4|33592.8|33590.4|33547.3|33544.9|2287
1682517000000|2023-04-26 13:50:00|33566.3|33563.9|33559.8|33557.4|33582.8|33580.4|33553.8|33551.4|1698
1682517300000|2023-04-26 13:55:00|33560.3|33557.9|33557.2|33554.8|33564.8|33562.4|33522.7|33520.3|2046
1682517600000|2023-04-26 14:00:00|33555.2|33552.8|33528.2|33525.8|33555.2|33552.8|33516.2|33513.8|2592
1682517900000|2023-04-26 14:05:00|33528.7|33526.3|33505.2|33502.8|33552.2|33549.8|33497.2|33494.8|3180
1682518200000|2023-04-26 14:10:00|33506.2|33503.8|33463.2|33460.8|33510.2|33507.8|33462.7|33460.3|3181
1682518500000|2023-04-26 14:15:00|33464.7|33462.3|33417.2|33414.8|33465.7|33463.3|33399.2|33396.8|3513
1682518800000|2023-04-26 14:20:00|33416.7|33414.3|33394.2|33391.8|33430.7|33428.3|33391.2|33388.8|2237
1682519100000|2023-04-26 14:25:00|33393.7|33391.3|33380.7|33378.3|33395.7|33393.3|33358.2|33355.8|2988
1682519400000|2023-04-26 14:30:00|33379.7|33377.3|33414.2|33411.8|33431.7|33429.3|33379.7|33377.3|3036
1682519700000|2023-04-26 14:35:00|33414.7|33412.3|33424.7|33422.3|33435.7|33433.3|33410.2|33407.8|2457
1682520000000|2023-04-26 14:40:00|33424.2|33421.8|33420.2|33417.8|33424.7|33422.3|33402.7|33400.3|1664
1682520300000|2023-04-26 14:45:00|33419.7|33417.3|33420.2|33417.8|33431.7|33429.3|33403.7|33401.3|960
1682520600000|2023-04-26 14:50:00|33419.7|33417.3|33417.7|33415.3|33436.7|33434.3|33405.7|33403.3|1436
1682520900000|2023-04-26 14:55:00|33417.2|33414.8|33424.2|33421.8|33428.7|33426.3|33406.7|33404.3|1243
1682521200000|2023-04-26 15:00:00|33423.7|33421.3|33463.7|33461.3|33465.7|33463.3|33413.7|33411.3|2290
1682521500000|2023-04-26 15:05:00|33464.2|33461.8|33501.7|33499.3|33513.7|33511.3|33461.7|33459.3|2771
1682521800000|2023-04-26 15:10:00|33501.2|33498.8|33498.7|33496.3|33508.7|33506.3|33492.2|33489.8|1110
1682522100000|2023-04-26 15:15:00|33500.7|33498.3|33500.2|33497.8|33508.2|33505.8|33490.7|33488.3|1123
1682522400000|2023-04-26 15:20:00|33499.7|33497.3|33513.7|33511.3|33528.2|33525.8|33496.7|33494.3|1543
1682522700000|2023-04-26 15:25:00|33513.2|33510.8|33518.7|33516.3|33520.7|33518.3|33487.7|33485.3|2507
1682523000000|2023-04-26 15:30:00|33519.2|33516.8|33528.7|33526.3|33532.7|33530.3|33515.2|33512.8|1118
1682523300000|2023-04-26 15:35:00|33529.2|33526.8|33498.7|33496.3|33530.2|33527.8|33478.7|33476.3|2311
1682523600000|2023-04-26 15:40:00|33498|33495.6|33515|33512.6|33526|33523.6|33493|33490.6|1061
1682523900000|2023-04-26 15:45:00|33514.5|33512.1|33540|33537.6|33546|33543.6|33510|33507.6|1191
1682524200000|2023-04-26 15:50:00|33540.5|33538.1|33529|33526.6|33542|33539.6|33521|33518.6|1268
1682524500000|2023-04-26 15:55:00|33528.5|33526.1|33537|33534.6|33550.5|33548.1|33527.5|33525.1|795
1682524800000|2023-04-26 16:00:00|33538.5|33536.1|33550|33547.6|33566.5|33564.1|33537.5|33535.1|1370
1682525100000|2023-04-26 16:05:00|33550.5|33548.1|33560|33557.6|33563|33560.6|33545|33542.6|759
1682525400000|2023-04-26 16:10:00|33560.5|33558.1|33559|33556.6|33565|33562.6|33544.5|33542.1|768
1682525700000|2023-04-26 16:15:00|33560|33557.6|33531.5|33529.1|33570|33567.6|33527|33524.6|2173
1682526000000|2023-04-26 16:20:00|33532|33529.6|33514.5|33512.1|33533.5|33531.1|33509|33506.6|1364
1682526300000|2023-04-26 16:25:00|33514|33511.6|33509|33506.6|33519.5|33517.1|33505.5|33503.1|655
1682526600000|2023-04-26 16:30:00|33508|33505.6|33491.5|33489.1|33511|33508.6|33486|33483.6|1039
1682526900000|2023-04-26 16:35:00|33492|33489.6|33504|33501.6|33510|33507.6|33473.5|33471.1|916
1682527200000|2023-04-26 16:40:00|33503|33500.6|33511|33508.6|33516|33513.6|33496|33493.6|647
1682527500000|2023-04-26 16:45:00|33511.5|33509.1|33502.5|33500.1|33513.5|33511.1|33494.5|33492.1|400
1682527800000|2023-04-26 16:50:00|33502|33499.6|33504.5|33502.1|33511|33508.6|33483|33480.6|644
1682528100000|2023-04-26 16:55:00|33504|33501.6|33503|33500.6|33511.5|33509.1|33489|33486.6|416
1682528400000|2023-04-26 17:00:00|33503.5|33501.1|33519|33516.6|33524|33521.6|33498|33495.6|856
1682528700000|2023-04-26 17:05:00|33518|33515.6|33487.5|33485.1|33520|33517.6|33478|33475.6|1037
1682529000000|2023-04-26 17:10:00|33487|33484.6|33487|33484.6|33489|33486.6|33471|33468.6|533
1682529300000|2023-04-26 17:15:00|33487.5|33485.1|33465|33462.6|33490|33487.6|33458.5|33456.1|1035
1682529600000|2023-04-26 17:20:00|33464|33461.6|33445|33442.6|33465|33462.6|33441|33438.6|947
1682529900000|2023-04-26 17:25:00|33443.5|33441.1|33455|33452.6|33455|33452.6|33438|33435.6|618
1682530200000|2023-04-26 17:30:00|33455.5|33453.1|33462|33459.6|33462.5|33460.1|33438|33435.6|755
1682530500000|2023-04-26 17:35:00|33461.5|33459.1|33453.5|33451.1|33465|33462.6|33448|33445.6|503
1682530800000|2023-04-26 17:40:00|33453|33450.6|33449|33446.6|33458|33455.6|33444.5|33442.1|390
1682531100000|2023-04-26 17:45:00|33448.5|33446.1|33404|33401.6|33449|33446.6|33398|33395.6|1338
1682531400000|2023-04-26 17:50:00|33403|33400.6|33377.5|33375.1|33403|33400.6|33364|33361.6|2325
1682531700000|2023-04-26 17:55:00|33377|33374.6|33368.5|33366.1|33378|33375.6|33343.5|33341.1|1682
1682532000000|2023-04-26 18:00:00|33369.5|33367.1|33358|33355.6|33369.5|33367.1|33339|33336.6|1070
1682532300000|2023-04-26 18:05:00|33357.5|33355.1|33352|33349.6|33361|33358.6|33341|33338.6|767
1682532600000|2023-04-26 18:10:00|33351|33348.6|33360.5|33358.1|33361|33358.6|33334.5|33332.1|1177
1682532900000|2023-04-26 18:15:00|33360|33357.6|33327|33324.6|33360.5|33358.1|33326.5|33324.1|975
1682533200000|2023-04-26 18:20:00|33329|33326.6|33348.9|33346.5|33353.9|33351.5|33314|33311.6|1455
1682533500000|2023-04-26 18:25:00|33348.4|33346|33367.4|33365|33370.4|33368|33345.4|33343|916
1682533800000|2023-04-26 18:30:00|33366.4|33364|33351.4|33349|33372.9|33370.5|33350.4|33348|882
1682534100000|2023-04-26 18:35:00|33350.9|33348.5|33319.4|33317|33351.4|33349|33312.4|33310|2140
1682534400000|2023-04-26 18:40:00|33317.4|33315|33312.9|33310.5|33326.4|33324|33298.4|33296|1410
1682534700000|2023-04-26 18:45:00|33314.4|33312|33302.4|33300|33322.4|33320|33297.4|33295|1107
1682535000000|2023-04-26 18:50:00|33301.4|33299|33292.4|33290|33302.4|33300|33286.4|33284|1290
1682535300000|2023-04-26 18:55:00|33292.9|33290.5|33305.4|33303|33306.4|33304|33281.4|33279|1104
1682535600000|2023-04-26 19:00:00|33306.4|33304|33282.4|33280|33307.4|33305|33282.4|33280|1169
1682535900000|2023-04-26 19:05:00|33281.4|33279|33296.9|33294.5|33305.4|33303|33281.4|33279|936
1682536200000|2023-04-26 19:10:00|33296.4|33294|33311.4|33309|33328.9|33326.5|33290.9|33288.5|1161
1682536500000|2023-04-26 19:15:00|33311.9|33309.5|33270.9|33268.5|33312.4|33310|33270.9|33268.5|1056
1682536800000|2023-04-26 19:20:00|33271.4|33269|33266.4|33264|33286.4|33284|33265.4|33263|1042
1682537100000|2023-04-26 19:25:00|33266.9|33264.5|33282.4|33280|33289.4|33287|33261.4|33259|1164
1682537400000|2023-04-26 19:30:00|33281.9|33279.5|33250.4|33248|33289.4|33287|33249.9|33247.5|1295
1682537700000|2023-04-26 19:35:00|33249.4|33247|33248.4|33246|33257.4|33255|33233.9|33231.5|1478
1682538000000|2023-04-26 19:40:00|33249.7|33247.3|33252.2|33249.8|33261.7|33259.3|33242.7|33240.3|949
1682538300000|2023-04-26 19:45:00|33252.7|33250.3|33269.7|33267.3|33272.2|33269.8|33249.2|33246.8|1206
1682538600000|2023-04-26 19:50:00|33269.2|33266.8|33287.7|33285.3|33300.2|33297.8|33248.2|33245.8|1742
1682538900000|2023-04-26 19:55:00|33291.2|33288.8|33303.2|33300.8|33342.2|33339.8|33290.7|33288.3|4349
1682539200000|2023-04-26 20:00:00|33302.7|33300.3|33312.4|33307.6|33320.9|33316.1|33299.9|33295.1|1040
1682539500000|2023-04-26 20:05:00|33313.9|33309.1|33322.4|33317.6|33330.9|33326.1|33309.4|33304.6|335
1682539800000|2023-04-26 20:10:00|33323.9|33319.1|33293.9|33289.1|33329.4|33324.6|33290.4|33285.6|2435
1682540100000|2023-04-26 20:15:00|33294.4|33289.6|33315.9|33311.1|33320.4|33315.6|33292.4|33287.6|396
1682540400000|2023-04-26 20:20:00|33315.4|33310.6|33321.4|33316.6|33325.4|33320.6|33311.4|33306.6|253
1682540700000|2023-04-26 20:25:00|33321.9|33317.1|33332.4|33327.6|33337.4|33332.6|33321.9|33317.1|301
1682541000000|2023-04-26 20:30:00|33331.4|33326.6|33325.9|33321.1|33334.9|33330.1|33325.9|33321.1|172
1682541300000|2023-04-26 20:35:00|33326.4|33321.6|33326.4|33321.6|33330.4|33325.6|33324.4|33319.6|113
1682541600000|2023-04-26 20:40:00|33326.9|33322.1|33330.4|33325.6|33332.4|33327.6|33324.4|33319.6|138
1682541900000|2023-04-26 20:45:00|33330.9|33326.1|33330.9|33326.1|33333.9|33329.1|33323.4|33318.6|157
1682542200000|2023-04-26 20:50:00|33330.4|33325.6|33326.4|33321.6|33330.4|33325.6|33323.4|33318.6|98
1682542500000|2023-04-26 20:55:00|33325.9|33321.1|33334.9|33325.1|33334.9|33326.6|33323.9|33319.1|77
1682542800000|2023-04-26 21:00:00|33333.6|33323.8|33333.7|33323.9|33334.3|33324.5|33331.9|33322.1|0
1682543100000|2023-04-26 21:05:00|33334.2|33324.4|33349.4|33339.6|33350.3|33340.5|33333.6|33323.8|0
1682543400000|2023-04-26 21:10:00|33349.7|33339.9|33346.1|33336.3|33350.1|33340.3|33344.7|33334.9|0
1682543700000|2023-04-26 21:15:00|33346|33336.2|33344.2|33334.4|33350.2|33340.4|33344|33334.2|0
1682544000000|2023-04-26 21:20:00|33344.1|33334.3|33336.5|33326.7|33344.1|33334.3|33336.4|33326.6|0
1682544300000|2023-04-26 21:25:00|33336.4|33326.6|33337.4|33327.6|33338.9|33329.1|33334.2|33324.4|0
1682544600000|2023-04-26 21:30:00|33337.5|33327.7|33338.8|33329|33340.9|33331.1|33336.5|33326.7|0
1682544900000|2023-04-26 21:35:00|33339.1|33329.3|33337.3|33327.5|33340.6|33330.8|33337.3|33327.5|0
1682545200000|2023-04-26 21:40:00|33337.9|33328.1|33341.4|33331.6|33341.7|33331.9|33336.3|33326.5|0
1682545500000|2023-04-26 21:45:00|33340.3|33330.5|33338.6|33328.8|33343.9|33334.1|33337.8|33328|0
1682545800000|2023-04-26 21:50:00|33338.3|33328.5|33347.7|33337.9|33347.7|33337.9|33337.1|33327.3|0
1682546100000|2023-04-26 21:55:00|33344.7|33334.9|33346.5|33336.7|33346.6|33336.8|33337.4|33327.6|0
1682546400000|2023-04-26 22:00:00|33327.4|33322.6|33318.4|33313.6|33332.4|33327.6|33316.4|33311.6|199
1682546700000|2023-04-26 22:05:00|33318.9|33314.1|33324.9|33320.1|33325.4|33320.6|33316.9|33312.1|52
1682547000000|2023-04-26 22:10:00|33324.4|33319.6|33313.9|33309.1|33327.9|33323.1|33312.9|33308.1|102
1682547300000|2023-04-26 22:15:00|33313.4|33308.6|33313.4|33308.6|33317.9|33313.1|33309.9|33305.1|96
1682547600000|2023-04-26 22:20:00|33313.9|33309.1|33320.4|33315.6|33322.9|33318.1|33312.9|33308.1|62
1682547900000|2023-04-26 22:25:00|33320.9|33316.1|33319.4|33314.6|33321.9|33317.1|33315.4|33310.6|31
1682548200000|2023-04-26 22:30:00|33318.9|33314.1|33325.9|33321.1|33326.9|33322.1|33316.4|33311.6|99
1682548500000|2023-04-26 22:35:00|33325.4|33320.6|33330.9|33326.1|33331.4|33326.6|33323.4|33318.6|76
1682548800000|2023-04-26 22:40:00|33330.4|33325.6|33329.4|33324.6|33330.9|33326.1|33323.9|33319.1|59
1682549100000|2023-04-26 22:45:00|33329.9|33325.1|33330.4|33325.6|33330.9|33326.1|33327.4|33322.6|35
1682549400000|2023-04-26 22:50:00|33330.9|33326.1|33332.9|33328.1|33333.9|33329.1|33328.9|33324.1|45
1682549700000|2023-04-26 22:55:00|33332.4|33327.6|33336.4|33331.6|33336.4|33331.6|33331.9|33327.1|58
1682550000000|2023-04-26 23:00:00|33335.9|33331.1|33335.4|33330.6|33336.9|33332.1|33331.9|33327.1|78
1682550300000|2023-04-26 23:05:00|33335.9|33331.1|33332.9|33328.1|33337.4|33332.6|33330.9|33326.1|31
1682550600000|2023-04-26 23:10:00|33332.4|33327.6|33333.9|33329.1|33335.4|33330.6|33329.4|33324.6|60
1682550900000|2023-04-26 23:15:00|33333.4|33328.6|33332.9|33328.1|33333.9|33329.1|33329.4|33324.6|44
1682551200000|2023-04-26 23:20:00|33333.4|33328.6|33335.9|33331.1|33337.9|33333.1|33330.4|33325.6|52
1682551500000|2023-04-26 23:25:00|33336.4|33331.6|33335.9|33331.1|33337.9|33333.1|33335.9|33331.1|59
1682551800000|2023-04-26 23:30:00|33336.4|33331.6|33334.4|33329.6|33336.9|33332.1|33331.4|33326.6|69
1682552100000|2023-04-26 23:35:00|33334.9|33330.1|33333.9|33329.1|33338.4|33333.6|33333.4|33328.6|122
1682552400000|2023-04-26 23:40:00|33334.4|33329.6|33337.4|33332.6|33338.4|33333.6|33331.4|33326.6|64
1682552700000|2023-04-26 23:45:00|33337.9|33333.1|33337.4|33332.6|33338.9|33334.1|33334.4|33329.6|50
1682553000000|2023-04-26 23:50:00|33336.9|33332.1|33343.9|33339.1|33343.9|33339.1|33333.9|33329.1|121
1682553300000|2023-04-26 23:55:00|33344.9|33340.1|33343.9|33339.1|33344.9|33340.1|33341.9|33337.1|63
1682553600000|2023-04-27 00:00:00|33343.4|33338.6|33342.4|33337.6|33344.9|33340.1|33336.4|33331.6|109
1682553900000|2023-04-27 00:05:00|33341.9|33337.1|33330.9|33326.1|33342.9|33338.1|33327.9|33323.1|55
1682554200000|2023-04-27 00:10:00|33330.4|33325.6|33336.9|33332.1|33338.9|33334.1|33327.9|33323.1|55
1682554500000|2023-04-27 00:15:00|33337.9|33333.1|33331.9|33327.1|33338.4|33333.6|33330.9|33326.1|116
1682554800000|2023-04-27 00:20:00|33331.4|33326.6|33330.4|33325.6|33333.4|33328.6|33325.9|33321.1|55
1682555100000|2023-04-27 00:25:00|33330.9|33326.1|33339.4|33334.6|33339.9|33335.1|33330.4|33325.6|31
1682555400000|2023-04-27 00:30:00|33339.9|33335.1|33333.4|33328.6|33340.9|33336.1|33332.9|33328.1|37
1682555700000|2023-04-27 00:35:00|33332.9|33328.1|33328.4|33323.6|33335.9|33331.1|33328.4|33323.6|42
1682556000000|2023-04-27 00:40:00|33328.9|33324.1|33326.4|33321.6|33328.9|33324.1|33323.9|33319.1|48
1682556300000|2023-04-27 00:45:00|33326.9|33322.1|33326.4|33321.6|33328.9|33324.1|33326.4|33321.6|40
1682556600000|2023-04-27 00:50:00|33325.9|33321.1|33327.4|33322.6|33329.9|33325.1|33324.4|33319.6|58
1682556900000|2023-04-27 00:55:00|33327.9|33323.1|33332.4|33327.6|33333.9|33329.1|33325.9|33321.1|66
1682557200000|2023-04-27 01:00:00|33332.9|33328.1|33330.9|33326.1|33333.9|33329.1|33327.4|33322.6|61
1682557500000|2023-04-27 01:05:00|33331.4|33326.6|33327.4|33322.6|33331.4|33326.6|33323.9|33319.1|31
1682557800000|2023-04-27 01:10:00|33327.9|33323.1|33326.9|33322.1|33329.4|33324.6|33324.9|33320.1|38
1682558100000|2023-04-27 01:15:00|33327.4|33322.6|33328.9|33324.1|33329.9|33325.1|33325.4|33320.6|60
1682558400000|2023-04-27 01:20:00|33327.9|33323.1|33318.9|33314.1|33329.4|33324.6|33316.9|33312.1|136
1682558700000|2023-04-27 01:25:00|33319.4|33314.6|33323.4|33318.6|33327.4|33322.6|33318.4|33313.6|59
1682559000000|2023-04-27 01:30:00|33323.9|33319.1|33334.4|33329.6|33334.4|33329.6|33320.9|33316.1|106
1682559300000|2023-04-27 01:35:00|33334.9|33330.1|33333.9|33329.1|33337.9|33333.1|33331.9|33327.1|111
1682559600000|2023-04-27 01:40:00|33332.9|33328.1|33332.9|33328.1|33334.4|33329.6|33330.9|33326.1|29
1682559900000|2023-04-27 01:45:00|33332.4|33327.6|33334.9|33330.1|33337.4|33332.6|33330.9|33326.1|93
1682560200000|2023-04-27 01:50:00|33335.4|33330.6|33336.9|33332.1|33336.9|33332.1|33331.9|33327.1|85
1682560500000|2023-04-27 01:55:00|33336.4|33331.6|33336.9|33332.1|33342.9|33338.1|33335.9|33331.1|160
1682560800000|2023-04-27 02:00:00|33336.4|33331.6|33333.4|33328.6|33336.9|33332.1|33331.9|33327.1|106
1682561100000|2023-04-27 02:05:00|33332.9|33328.1|33332.9|33328.1|33334.9|33330.1|33327.4|33322.6|92
1682561400000|2023-04-27 02:10:00|33332.4|33327.6|33340.9|33336.1|33344.4|33339.6|33331.4|33326.6|115
1682561700000|2023-04-27 02:15:00|33340.4|33335.6|33344.9|33340.1|33344.9|33340.1|33339.9|33335.1|56
1682562000000|2023-04-27 02:20:00|33344.4|33339.6|33341.9|33337.1|33346.9|33342.1|33340.9|33336.1|107
1682562300000|2023-04-27 02:25:00|33342.4|33337.6|33346.9|33342.1|33350.4|33345.6|33342.4|33337.6|135
1682562600000|2023-04-27 02:30:00|33345.9|33341.1|33347.9|33343.1|33348.9|33344.1|33342.9|33338.1|151
1682562900000|2023-04-27 02:35:00|33347.4|33342.6|33343.9|33339.1|33347.4|33342.6|33342.9|33338.1|56
1682563200000|2023-04-27 02:40:00|33344.4|33339.6|33343.9|33339.1|33345.9|33341.1|33342.9|33338.1|63
1682563500000|2023-04-27 02:45:00|33344.4|33339.6|33344.9|33340.1|33346.9|33342.1|33343.9|33339.1|46
1682563800000|2023-04-27 02:50:00|33344.4|33339.6|33340.9|33336.1|33345.9|33341.1|33337.9|33333.1|97
1682564100000|2023-04-27 02:55:00|33341.4|33336.6|33342.9|33338.1|33343.9|33339.1|33341.4|33336.6|56
1682564400000|2023-04-27 03:00:00|33343.4|33338.6|33342.4|33337.6|33344.9|33340.1|33341.9|33337.1|66
1682564700000|2023-04-27 03:05:00|33341.9|33337.1|33338.9|33334.1|33343.9|33339.1|33337.9|33333.1|94
1682565000000|2023-04-27 03:10:00|33339.4|33334.6|33337.9|33333.1|33340.9|33336.1|33334.9|33330.1|91
1682565300000|2023-04-27 03:15:00|33338.4|33333.6|33337.9|33333.1|33341.9|33337.1|33336.9|33332.1|88
1682565600000|2023-04-27 03:20:00|33338.9|33334.1|33333.9|33329.1|33339.9|33335.1|33333.9|33329.1|119
1682565900000|2023-04-27 03:25:00|33333.4|33328.6|33333.9|33329.1|33334.9|33330.1|33331.9|33327.1|55
1682566200000|2023-04-27 03:30:00|33334.9|33330.1|33338.9|33334.1|33338.9|33334.1|33330.9|33326.1|106
1682566500000|2023-04-27 03:35:00|33337.9|33333.1|33338.9|33334.1|33338.9|33334.1|33333.9|33329.1|53
1682566800000|2023-04-27 03:40:00|33338.4|33333.6|33335.9|33331.1|33339.9|33335.1|33335.9|33331.1|78
1682567100000|2023-04-27 03:45:00|33336.9|33332.1|33332.9|33328.1|33337.4|33332.6|33330.9|33326.1|51
1682567400000|2023-04-27 03:50:00|33333.4|33328.6|33334.9|33330.1|33335.4|33330.6|33331.9|33327.1|29
1682567700000|2023-04-27 03:55:00|33334.4|33329.6|33337.9|33333.1|33337.9|33333.1|33332.9|33328.1|65
1682568000000|2023-04-27 04:00:00|33338.4|33333.6|33341.9|33337.1|33342.9|33338.1|33337.9|33333.1|102
1682568300000|2023-04-27 04:05:00|33341.4|33336.6|33341.9|33337.1|33342.9|33338.1|33337.9|33333.1|50
1682568600000|2023-04-27 04:10:00|33340.9|33336.1|33342.9|33338.1|33342.9|33338.1|33339.9|33335.1|26
1682568900000|2023-04-27 04:15:00|33344.4|33339.6|33352.9|33348.1|33353.9|33349.1|33343.9|33339.1|144
1682569200000|2023-04-27 04:20:00|33353.4|33348.6|33355.9|33351.1|33357.9|33353.1|33353.4|33348.6|95
1682569500000|2023-04-27 04:25:00|33356.9|33352.1|33351.9|33347.1|33357.4|33352.6|33351.9|33347.1|87
1682569800000|2023-04-27 04:30:00|33352.4|33347.6|33352.9|33348.1|33354.9|33350.1|33349.9|33345.1|58
1682570100000|2023-04-27 04:35:00|33352.4|33347.6|33351.9|33347.1|33357.4|33352.6|33351.9|33347.1|163
1682570400000|2023-04-27 04:40:00|33351.4|33346.6|33353.4|33348.6|33353.9|33349.1|33350.9|33346.1|46
1682570700000|2023-04-27 04:45:00|33353.9|33349.1|33350.9|33346.1|33354.9|33350.1|33350.9|33346.1|53
1682571000000|2023-04-27 04:50:00|33351.4|33346.6|33356.9|33352.1|33356.9|33352.1|33350.9|33346.1|39
1682571300000|2023-04-27 04:55:00|33357.4|33352.6|33357.9|33353.1|33360.9|33356.1|33355.9|33351.1|134
1682571600000|2023-04-27 05:00:00|33357.4|33352.6|33353.4|33348.6|33357.9|33353.1|33351.9|33347.1|54
1682571900000|2023-04-27 05:05:00|33352.9|33348.1|33350.9|33346.1|33352.9|33348.1|33345.9|33341.1|120
1682572200000|2023-04-27 05:10:00|33350.4|33345.6|33351.9|33347.1|33353.9|33349.1|33347.9|33343.1|78
1682572500000|2023-04-27 05:15:00|33351.4|33346.6|33349.9|33345.1|33352.4|33347.6|33347.9|33343.1|39
1682572800000|2023-04-27 05:20:00|33350.9|33346.1|33358.9|33354.1|33359.9|33355.1|33348.9|33344.1|56
1682573100000|2023-04-27 05:25:00|33358.4|33353.6|33357.4|33352.6|33359.9|33355.1|33355.9|33351.1|154
1682573400000|2023-04-27 05:30:00|33357.9|33353.1|33366.9|33362.1|33369.4|33364.6|33357.4|33352.6|127
1682573700000|2023-04-27 05:35:00|33367.4|33362.6|33378.9|33374.1|33380.9|33376.1|33366.9|33362.1|171
1682574000000|2023-04-27 05:40:00|33378.4|33373.6|33378.4|33373.6|33378.9|33374.1|33372.4|33367.6|99
1682574300000|2023-04-27 05:45:00|33378.9|33374.1|33373.9|33369.1|33380.4|33375.6|33373.9|33369.1|165
1682574600000|2023-04-27 05:50:00|33373.4|33368.6|33366.9|33362.1|33376.4|33371.6|33366.4|33361.6|113
1682574900000|2023-04-27 05:55:00|33366.4|33361.6|33368.9|33364.1|33368.9|33364.1|33365.9|33361.1|70
1682575200000|2023-04-27 06:00:00|33368.3|33364.7|33354.8|33351.2|33369.3|33365.7|33354.3|33350.7|320
1682575500000|2023-04-27 06:05:00|33354.3|33350.7|33362.3|33358.7|33362.3|33358.7|33352.3|33348.7|195
1682575800000|2023-04-27 06:10:00|33361.8|33358.2|33360.8|33357.2|33362.3|33358.7|33354.3|33350.7|114
1682576100000|2023-04-27 06:15:00|33361.3|33357.7|33365.8|33362.2|33365.8|33362.2|33354.3|33350.7|128
1682576400000|2023-04-27 06:20:00|33365.3|33361.7|33360.8|33357.2|33371.3|33367.7|33359.8|33356.2|170
1682576700000|2023-04-27 06:25:00|33360.3|33356.7|33360.8|33357.2|33362.8|33359.2|33355.3|33351.7|121
1682577000000|2023-04-27 06:30:00|33361.3|33357.7|33359.8|33356.2|33364.3|33360.7|33358.3|33354.7|76
1682577300000|2023-04-27 06:35:00|33359.3|33355.7|33364.8|33361.2|33365.3|33361.7|33356.3|33352.7|64
1682577600000|2023-04-27 06:40:00|33364.3|33360.7|33365.3|33361.7|33366.8|33363.2|33361.8|33358.2|75
1682577900000|2023-04-27 06:45:00|33364.8|33361.2|33350.8|33347.2|33365.3|33361.7|33346.8|33343.2|196
1682578200000|2023-04-27 06:50:00|33351.3|33347.7|33358.3|33354.7|33359.8|33356.2|33348.3|33344.7|163
1682578500000|2023-04-27 06:55:00|33359.3|33355.7|33354.8|33351.2|33362.3|33358.7|33353.8|33350.2|207
1682578800000|2023-04-27 07:00:00|33356.3|33352.7|33354.3|33350.7|33369.3|33365.7|33351.3|33347.7|410
1682579100000|2023-04-27 07:05:00|33354.8|33351.2|33342.8|33339.2|33356.3|33352.7|33327.3|33323.7|435
1682579400000|2023-04-27 07:10:00|33343.3|33339.7|33360.3|33356.7|33364.8|33361.2|33341.8|33338.2|274
1682579700000|2023-04-27 07:15:00|33359.8|33356.2|33375.8|33372.2|33386.8|33383.2|33358.8|33355.2|404
1682580000000|2023-04-27 07:20:00|33375.3|33371.7|33365.8|33362.2|33378.3|33374.7|33355.8|33352.2|197
1682580300000|2023-04-27 07:25:00|33366.3|33362.7|33373.8|33370.2|33374.3|33370.7|33355.3|33351.7|210
1682580600000|2023-04-27 07:30:00|33374.3|33370.7|33376.8|33373.2|33376.8|33373.2|33363.3|33359.7|185
1682580900000|2023-04-27 07:35:00|33376.3|33372.7|33377.8|33374.2|33378.3|33374.7|33367.8|33364.2|71
1682581200000|2023-04-27 07:40:00|33377.3|33373.7|33388.8|33385.2|33395.8|33392.2|33376.8|33373.2|314
1682581500000|2023-04-27 07:45:00|33389.3|33385.7|33398.8|33395.2|33403.8|33400.2|33385.3|33381.7|262
1682581800000|2023-04-27 07:50:00|33399.3|33395.7|33397.8|33394.2|33404.3|33400.7|33389.3|33385.7|201
1682582100000|2023-04-27 07:55:00|33398.3|33394.7|33395.3|33391.7|33403.8|33400.2|33394.8|33391.2|242
1682582400000|2023-04-27 08:00:00|33395.8|33392.2|33371.8|33368.2|33399.8|33396.2|33366.3|33362.7|412
1682582700000|2023-04-27 08:05:00|33371.3|33367.7|33375.8|33372.2|33382.8|33379.2|33368.8|33365.2|174
1682583000000|2023-04-27 08:10:00|33376.3|33372.7|33381.8|33378.2|33387.3|33383.7|33373.8|33370.2|113
1682583300000|2023-04-27 08:15:00|33382.3|33378.7|33387.3|33383.7|33390.8|33387.2|33375.3|33371.7|267
1682583600000|2023-04-27 08:20:00|33387.8|33384.2|33389.3|33385.7|33394.3|33390.7|33383.3|33379.7|250
1682583900000|2023-04-27 08:25:00|33388.8|33385.2|33383.3|33379.7|33389.3|33385.7|33380.3|33376.7|173
1682584200000|2023-04-27 08:30:00|33382.8|33379.2|33394.8|33391.2|33397.8|33394.2|33381.3|33377.7|179
1682584500000|2023-04-27 08:35:00|33394.3|33390.7|33394.8|33391.2|33399.3|33395.7|33393.3|33389.7|149
1682584800000|2023-04-27 08:40:00|33394.3|33390.7|33396.8|33393.2|33402.8|33399.2|33391.3|33387.7|128
1682585100000|2023-04-27 08:45:00|33397.3|33393.7|33392.3|33388.7|33399.8|33396.2|33388.8|33385.2|73
1682585400000|2023-04-27 08:50:00|33392.8|33389.2|33399.3|33395.7|33400.8|33397.2|33391.3|33387.7|115
1682585700000|2023-04-27 08:55:00|33399.8|33396.2|33398.8|33395.2|33402.3|33398.7|33395.8|33392.2|121
1682586000000|2023-04-27 09:00:00|33399.3|33395.7|33391.3|33387.7|33402.3|33398.7|33390.3|33386.7|123
1682586300000|2023-04-27 09:05:00|33390.8|33387.2|33395.8|33392.2|33401.3|33397.7|33390.8|33387.2|101
1682586600000|2023-04-27 09:10:00|33395.3|33391.7|33390.8|33387.2|33395.8|33392.2|33388.8|33385.2|76
1682586900000|2023-04-27 09:15:00|33391.3|33387.7|33392.3|33388.7|33395.3|33391.7|33387.8|33384.2|107
1682587200000|2023-04-27 09:20:00|33392.8|33389.2|33374.3|33370.7|33393.8|33390.2|33373.8|33370.2|118
1682587500000|2023-04-27 09:25:00|33374.8|33371.2|33385.8|33382.2|33386.8|33383.2|33373.8|33370.2|117
1682587800000|2023-04-27 09:30:00|33386.3|33382.7|33383.8|33380.2|33389.8|33386.2|33376.8|33373.2|117
1682588100000|2023-04-27 09:35:00|33384.3|33380.7|33395.8|33392.2|33395.8|33392.2|33379.8|33376.2|90
1682588400000|2023-04-27 09:40:00|33396.3|33392.7|33393.8|33390.2|33397.8|33394.2|33391.8|33388.2|83
1682588700000|2023-04-27 09:45:00|33394.3|33390.7|33397.8|33394.2|33399.3|33395.7|33389.3|33385.7|81
1682589000000|2023-04-27 09:50:00|33397.3|33393.7|33392.8|33389.2|33404.3|33400.7|33392.3|33388.7|104
1682589300000|2023-04-27 09:55:00|33392.3|33388.7|33389.8|33386.2|33393.8|33390.2|33383.3|33379.7|144
1682589600000|2023-04-27 10:00:00|33389.3|33385.7|33416.8|33413.2|33418.3|33414.7|33387.3|33383.7|819
1682589900000|2023-04-27 10:05:00|33416.3|33412.7|33399.8|33396.2|33419.3|33415.7|33393.8|33390.2|263
1682590200000|2023-04-27 10:10:00|33399.3|33395.7|33410.8|33407.2|33415.3|33411.7|33398.3|33394.7|346
1682590500000|2023-04-27 10:15:00|33411.3|33407.7|33412.8|33409.2|33415.8|33412.2|33407.8|33404.2|289
1682590800000|2023-04-27 10:20:00|33413.3|33409.7|33407.3|33403.7|33415.3|33411.7|33406.3|33402.7|231
1682591100000|2023-04-27 10:25:00|33406.8|33403.2|33407.8|33404.2|33411.3|33407.7|33401.3|33397.7|120
1682591400000|2023-04-27 10:30:00|33408.3|33404.7|33500.8|33497.2|33502.8|33499.2|33407.3|33403.7|3895
1682591700000|2023-04-27 10:35:00|33503.3|33499.7|33496.3|33492.7|33515.3|33511.7|33486.8|33483.2|1747
1682592000000|2023-04-27 10:40:00|33497.3|33493.7|33499.8|33496.2|33504.8|33501.2|33485.3|33481.7|762
1682592300000|2023-04-27 10:45:00|33499.3|33495.7|33496.8|33493.2|33502.8|33499.2|33490.3|33486.7|536
1682592600000|2023-04-27 10:50:00|33496.3|33492.7|33474.8|33471.2|33498.3|33494.7|33469.3|33465.7|1270
1682592900000|2023-04-27 10:55:00|33475.3|33471.7|33480.8|33477.2|33491.8|33488.2|33473.8|33470.2|700
1682593200000|2023-04-27 11:00:00|33481.3|33477.7|33460.3|33456.7|33499.8|33496.2|33454.3|33450.7|967
1682593500000|2023-04-27 11:05:00|33460.8|33457.2|33470.8|33467.2|33479.8|33476.2|33447.3|33443.7|1101
1682593800000|2023-04-27 11:10:00|33471.3|33467.7|33460.8|33457.2|33473.8|33470.2|33456.3|33452.7|447
1682594100000|2023-04-27 11:15:00|33460.3|33456.7|33450.3|33446.7|33462.8|33459.2|33449.8|33446.2|233
1682594400000|2023-04-27 11:20:00|33449.8|33446.2|33439.8|33436.2|33449.8|33446.2|33436.8|33433.2|448
1682594700000|2023-04-27 11:25:00|33439.3|33435.7|33443.3|33439.7|33444.8|33441.2|33431.3|33427.7|409
1682595000000|2023-04-27 11:30:00|33444.3|33440.7|33446.8|33443.2|33456.3|33452.7|33444.3|33440.7|367
1682595300000|2023-04-27 11:35:00|33446.3|33442.7|33443.8|33440.2|33452.3|33448.7|33440.3|33436.7|444
1682595600000|2023-04-27 11:40:00|33443.3|33439.7|33443.3|33439.7|33452.8|33449.2|33442.3|33438.7|299
1682595900000|2023-04-27 11:45:00|33442.3|33438.7|33450.3|33446.7|33455.8|33452.2|33436.3|33432.7|382
1682596200000|2023-04-27 11:50:00|33449.8|33446.2|33442.8|33439.2|33454.8|33451.2|33442.3|33438.7|362
1682596500000|2023-04-27 11:55:00|33443.3|33439.7|33451.8|33448.2|33454.8|33451.2|33437.3|33433.7|282
1682596800000|2023-04-27 12:00:00|33451.3|33447.7|33469.8|33466.2|33476.8|33473.2|33447.3|33443.7|747
1682597100000|2023-04-27 12:05:00|33470.3|33466.7|33474.8|33471.2|33481.8|33478.2|33466.8|33463.2|353
1682597400000|2023-04-27 12:10:00|33475.3|33471.7|33479.8|33476.2|33484.3|33480.7|33474.3|33470.7|194
1682597700000|2023-04-27 12:15:00|33480.3|33476.7|33489.3|33485.7|33492.3|33488.7|33479.8|33476.2|230
1682598000000|2023-04-27 12:20:00|33488.8|33485.2|33489.3|33485.7|33499.8|33496.2|33480.8|33477.2|454
1682598300000|2023-04-27 12:25:00|33488.8|33485.2|33474.8|33471.2|33488.8|33485.2|33474.8|33471.2|262
1682598600000|2023-04-27 12:30:00|33474.3|33470.7|33455.3|33451.7|33507.3|33503.7|33445.3|33441.7|2119
1682598900000|2023-04-27 12:35:00|33454.8|33451.2|33452.8|33449.2|33467.8|33464.2|33429.3|33425.7|1685
1682599200000|2023-04-27 12:40:00|33452.3|33448.7|33444.8|33441.2|33466.3|33462.7|33442.3|33438.7|641
1682599500000|2023-04-27 12:45:00|33444.3|33440.7|33471.8|33468.2|33478.3|33474.7|33442.8|33439.2|722
1682599800000|2023-04-27 12:50:00|33472.3|33468.7|33469.3|33465.7|33477.3|33473.7|33460.3|33456.7|463
1682600100000|2023-04-27 12:55:00|33469.8|33466.2|33476.8|33473.2|33480.3|33476.7|33464.8|33461.2|409
1682600400000|2023-04-27 13:00:00|33475.3|33471.7|33461.3|33457.7|33495.8|33492.2|33447.8|33444.2|1176
1682600700000|2023-04-27 13:05:00|33459.3|33455.7|33455.8|33452.2|33462.8|33459.2|33446.3|33442.7|507
1682601000000|2023-04-27 13:10:00|33454.8|33451.2|33433.8|33430.2|33458.8|33455.2|33432.3|33428.7|436
1682601300000|2023-04-27 13:15:00|33434.3|33430.7|33396.8|33393.2|33442.8|33439.2|33396.3|33392.7|924
1682601600000|2023-04-27 13:20:00|33396.3|33392.7|33405.3|33401.7|33414.8|33411.2|33396.3|33392.7|869
1682601900000|2023-04-27 13:25:00|33405.8|33402.2|33418.8|33415.2|33443.3|33439.7|33399.3|33395.7|1488
1682602200000|2023-04-27 13:30:00|33418.2|33415.8|33411.7|33409.3|33426.7|33424.3|33374.7|33372.3|4854
1682602500000|2023-04-27 13:35:00|33412.2|33409.8|33436.7|33434.3|33447.7|33445.3|33407.7|33405.3|2781
1682602800000|2023-04-27 13:40:00|33437.2|33434.8|33419.2|33416.8|33461.7|33459.3|33402.7|33400.3|2717
1682603100000|2023-04-27 13:45:00|33419.7|33417.3|33461.7|33459.3|33461.7|33459.3|33414.7|33412.3|1654
1682603400000|2023-04-27 13:50:00|33464.2|33461.8|33525.6|33523.2|33525.6|33523.2|33464.2|33461.8|2638
1682603700000|2023-04-27 13:55:00|33525.1|33522.7|33528.6|33526.2|33547.1|33544.7|33500.1|33497.7|3066
1682604000000|2023-04-27 14:00:00|33529.6|33527.2|33520.6|33518.2|33544.6|33542.2|33512.1|33509.7|2567
1682604300000|2023-04-27 14:05:00|33521.1|33518.7|33507.1|33504.7|33524.1|33521.7|33489.1|33486.7|2082
1682604600000|2023-04-27 14:10:00|33508.1|33505.7|33561.6|33559.2|33561.6|33559.2|33497.6|33495.2|2223
1682604900000|2023-04-27 14:15:00|33561.1|33558.7|33544.1|33541.7|33570.1|33567.7|33538.6|33536.2|2855
1682605200000|2023-04-27 14:20:00|33543.6|33541.2|33537.1|33534.7|33544.1|33541.7|33524.1|33521.7|1351
1682605500000|2023-04-27 14:25:00|33536.1|33533.7|33524.1|33521.7|33537.1|33534.7|33505.1|33502.7|1262
1682605800000|2023-04-27 14:30:00|33524.6|33522.2|33549.1|33546.7|33550.1|33547.7|33523.6|33521.2|1966
1682606100000|2023-04-27 14:35:00|33548.6|33546.2|33549.1|33546.7|33558.1|33555.7|33540.6|33538.2|1248
1682606400000|2023-04-27 14:40:00|33549.6|33547.2|33530.1|33527.7|33555.1|33552.7|33512.1|33509.7|1466
1682606700000|2023-04-27 14:45:00|33529.6|33527.2|33526.1|33523.7|33538.1|33535.7|33516.6|33514.2|1031
1682607000000|2023-04-27 14:50:00|33524.6|33522.2|33495.1|33492.7|33526.1|33523.7|33483.1|33480.7|1400
1682607300000|2023-04-27 14:55:00|33494.6|33492.2|33487.6|33485.2|33495.1|33492.7|33464.6|33462.2|1312
1682607600000|2023-04-27 15:00:00|33487.1|33484.7|33489.1|33486.7|33501.1|33498.7|33481.6|33479.2|969
1682607900000|2023-04-27 15:05:00|33490.1|33487.7|33461.1|33458.7|33496.1|33493.7|33455.1|33452.7|1084
1682608200000|2023-04-27 15:10:00|33461.6|33459.2|33440.1|33437.7|33465.1|33462.7|33427.1|33424.7|1320
1682608500000|2023-04-27 15:15:00|33439.6|33437.2|33431.6|33429.2|33442.1|33439.7|33424.1|33421.7|843
1682608800000|2023-04-27 15:20:00|33431.1|33428.7|33482.6|33480.2|33483.1|33480.7|33422.1|33419.7|1591
1682609100000|2023-04-27 15:25:00|33482.1|33479.7|33522.6|33520.2|33538.1|33535.7|33482.1|33479.7|3189
1682609400000|2023-04-27 15:30:00|33523.1|33520.7|33544.1|33541.7|33562.6|33560.2|33523.1|33520.7|2526
1682609700000|2023-04-27 15:35:00|33545.1|33542.7|33529.1|33526.7|33547.1|33544.7|33528.1|33525.7|959
1682610000000|2023-04-27 15:40:00|33527.5|33525.1|33544.5|33542.1|33554|33551.6|33525.5|33523.1|806
1682610300000|2023-04-27 15:45:00|33545|33542.6|33559.5|33557.1|33562.5|33560.1|33544.5|33542.1|1011
1682610600000|2023-04-27 15:50:00|33559|33556.6|33576.5|33574.1|33587.5|33585.1|33559|33556.6|1422
1682610900000|2023-04-27 15:55:00|33576|33573.6|33595.5|33593.1|33597.5|33595.1|33575.5|33573.1|1409
1682611200000|2023-04-27 16:00:00|33595|33592.6|33627.5|33625.1|33642.5|33640.1|33593.5|33591.1|2863
1682611500000|2023-04-27 16:05:00|33626.5|33624.1|33627.5|33625.1|33637.5|33635.1|33619.5|33617.1|1767
1682611800000|2023-04-27 16:10:00|33626.5|33624.1|33619|33616.6|33628.5|33626.1|33606.5|33604.1|1050
1682612100000|2023-04-27 16:15:00|33619.5|33617.1|33619.5|33617.1|33627.5|33625.1|33613.5|33611.1|855
1682612400000|2023-04-27 16:20:00|33619|33616.6|33628.5|33626.1|33630.5|33628.1|33612|33609.6|1003
1682612700000|2023-04-27 16:25:00|33629.5|33627.1|33616|33613.6|33633.5|33631.1|33615|33612.6|879
1682613000000|2023-04-27 16:30:00|33616.5|33614.1|33614|33611.6|33621.5|33619.1|33610.5|33608.1|698
1682613300000|2023-04-27 16:35:00|33613.5|33611.1|33592.5|33590.1|33621.5|33619.1|33592|33589.6|946
1682613600000|2023-04-27 16:40:00|33593.5|33591.1|33605.5|33603.1|33609.5|33607.1|33588.5|33586.1|901
1682613900000|2023-04-27 16:45:00|33606.5|33604.1|33620|33617.6|33620.5|33618.1|33604.5|33602.1|623
1682614200000|2023-04-27 16:50:00|33620.5|33618.1|33619.5|33617.1|33630.5|33628.1|33618.5|33616.1|895
1682614500000|2023-04-27 16:55:00|33619|33616.6|33624.5|33622.1|33626.5|33624.1|33613.5|33611.1|678
1682614800000|2023-04-27 17:00:00|33625.5|33623.1|33637.5|33635.1|33638.5|33636.1|33619.5|33617.1|1396
1682615100000|2023-04-27 17:05:00|33636.5|33634.1|33630.5|33628.1|33638|33635.6|33618.5|33616.1|623
1682615400000|2023-04-27 17:10:00|33628.5|33626.1|33634.5|33632.1|33645.5|33643.1|33627.5|33625.1|963
1682615700000|2023-04-27 17:15:00|33635|33632.6|33627.5|33625.1|33646.5|33644.1|33625.5|33623.1|976
1682616000000|2023-04-27 17:20:00|33626.5|33624.1|33634|33631.6|33640.5|33638.1|33625.5|33623.1|887
1682616300000|2023-04-27 17:25:00|33634.5|33632.1|33642|33639.6|33646.5|33644.1|33631.5|33629.1|595
1682616600000|2023-04-27 17:30:00|33641.5|33639.1|33669.5|33667.1|33675.5|33673.1|33641.5|33639.1|1444
1682616900000|2023-04-27 17:35:00|33670.5|33668.1|33688|33685.6|33692|33689.6|33667.5|33665.1|1150
1682617200000|2023-04-27 17:40:00|33688.5|33686.1|33703|33700.6|33706|33703.6|33686.5|33684.1|1056
1682617500000|2023-04-27 17:45:00|33703.5|33701.1|33721.5|33719.1|33740.5|33738.1|33702.5|33700.1|2512
1682617800000|2023-04-27 17:50:00|33722.5|33720.1|33738.5|33736.1|33747.5|33745.1|33722.5|33720.1|1292
1682618100000|2023-04-27 17:55:00|33738|33735.6|33718|33715.6|33739.5|33737.1|33717.5|33715.1|1403
1682618400000|2023-04-27 18:00:00|33718.5|33716.1|33730|33727.6|33731.5|33729.1|33711|33708.6|918
1682618700000|2023-04-27 18:05:00|33729.5|33727.1|33723.5|33721.1|33733|33730.6|33720.5|33718.1|580
1682619000000|2023-04-27 18:10:00|33722.5|33720.1|33723|33720.6|33734.5|33732.1|33720.5|33718.1|481
1682619300000|2023-04-27 18:15:00|33722.5|33720.1|33770.5|33768.1|33771|33768.6|33722.5|33720.1|1314
1682619600000|2023-04-27 18:20:00|33769.2|33766.8|33764.2|33761.8|33771.2|33768.8|33753.2|33750.8|1312
1682619900000|2023-04-27 18:25:00|33764.7|33762.3|33785.2|33782.8|33793.2|33790.8|33760.2|33757.8|1518
1682620200000|2023-04-27 18:30:00|33785.7|33783.3|33809.2|33806.8|33814.7|33812.3|33781.7|33779.3|2543
1682620500000|2023-04-27 18:35:00|33808.2|33805.8|33801.2|33798.8|33822.2|33819.8|33779.2|33776.8|2604
1682620800000|2023-04-27 18:40:00|33800.7|33798.3|33813.7|33811.3|33816.7|33814.3|33794.7|33792.3|1068
1682621100000|2023-04-27 18:45:00|33814.2|33811.8|33818.2|33815.8|33821.2|33818.8|33801.2|33798.8|876
1682621400000|2023-04-27 18:50:00|33817.2|33814.8|33826.2|33823.8|33838.7|33836.3|33817.2|33814.8|1419
1682621700000|2023-04-27 18:55:00|33826.7|33824.3|33854.2|33851.8|33855.7|33853.3|33826.2|33823.8|1323
1682622000000|2023-04-27 19:00:00|33854.7|33852.3|33854.2|33851.8|33861.7|33859.3|33845.2|33842.8|1489
1682622300000|2023-04-27 19:05:00|33854.7|33852.3|33843.7|33841.3|33855.7|33853.3|33839.2|33836.8|1035
1682622600000|2023-04-27 19:10:00|33843.2|33840.8|33829.2|33826.8|33845.2|33842.8|33812.2|33809.8|1756
1682622900000|2023-04-27 19:15:00|33828.7|33826.3|33846.7|33844.3|33852.7|33850.3|33828.2|33825.8|851
1682623200000|2023-04-27 19:20:00|33846.2|33843.8|33834.2|33831.8|33856.2|33853.8|33832.7|33830.3|702
1682623500000|2023-04-27 19:25:00|33833.7|33831.3|33830.7|33828.3|33839.7|33837.3|33823.7|33821.3|744
1682623800000|2023-04-27 19:30:00|33830.2|33827.8|33811.7|33809.3|33830.2|33827.8|33811.2|33808.8|839
1682624100000|2023-04-27 19:35:00|33812.2|33809.8|33814.2|33811.8|33827.7|33825.3|33807.2|33804.8|1060
1682624400000|2023-04-27 19:40:00|33813.7|33811.3|33824.2|33821.8|33834.2|33831.8|33808.2|33805.8|837
1682624700000|2023-04-27 19:45:00|33823.7|33821.3|33834.2|33831.8|33844.7|33842.3|33814.2|33811.8|1221
1682625000000|2023-04-27 19:50:00|33834.7|33832.3|33824.2|33821.8|33842.2|33839.8|33814.2|33811.8|1736
1682625300000|2023-04-27 19:55:00|33825.7|33823.3|33821|33818.6|33835|33832.6|33805|33802.6|4132
1682625600000|2023-04-27 20:00:00|33822.2|33817.4|33795.2|33790.4|33847.7|33842.9|33776.2|33771.4|4916
1682625900000|2023-04-27 20:05:00|33794.7|33789.9|33759.2|33754.4|33797.2|33792.4|33757.7|33752.9|1504
1682626200000|2023-04-27 20:10:00|33758.7|33753.9|33761.7|33756.9|33783.2|33778.4|33753.7|33748.9|1170
1682626500000|2023-04-27 20:15:00|33761.2|33756.4|33773.7|33768.9|33778.2|33773.4|33761.2|33756.4|415
1682626800000|2023-04-27 20:20:00|33772.7|33767.9|33771.7|33766.9|33781.2|33776.4|33771.7|33766.9|352
1682627100000|2023-04-27 20:25:00|33773.2|33768.4|33761.2|33756.4|33779.7|33774.9|33758.7|33753.9|361
1682627400000|2023-04-27 20:30:00|33760.7|33755.9|33766.7|33761.9|33767.7|33762.9|33755.7|33750.9|226
1682627700000|2023-04-27 20:35:00|33767.7|33762.9|33782.7|33777.9|33782.7|33777.9|33760.2|33755.4|313
1682628000000|2023-04-27 20:40:00|33782.2|33777.4|33785.7|33780.9|33796.2|33791.4|33781.7|33776.9|500
1682628300000|2023-04-27 20:45:00|33785.2|33780.4|33793.7|33788.9|33795.7|33790.9|33782.7|33777.9|196
1682628600000|2023-04-27 20:50:00|33792.7|33787.9|33790.2|33785.4|33794.7|33789.9|33787.7|33782.9|249
1682628900000|2023-04-27 20:55:00|33790.7|33785.9|33798.1|33788.3|33798.2|33793.4|33787.7|33782.9|123
1682629200000|2023-04-27 21:00:00|33800.1|33790.3|33802.9|33793.1|33807.2|33797.4|33798.9|33789.1|0
1682629500000|2023-04-27 21:05:00|33803.2|33793.4|33803.8|33794|33804|33794.2|33803.1|33793.3|0
1682629800000|2023-04-27 21:10:00|33803.9|33794.1|33803.8|33794|33807.5|33797.7|33800.8|33791|0
1682630100000|2023-04-27 21:15:00|33803.9|33794.1|33803|33793.2|33804.5|33794.7|33802.1|33792.3|0
1682630400000|2023-04-27 21:20:00|33802.7|33792.9|33804.5|33794.7|33806.9|33797.1|33802.2|33792.4|0
1682630700000|2023-04-27 21:25:00|33804.6|33794.8|33803.7|33793.9|33806.1|33796.3|33799.6|33789.8|0
1682631000000|2023-04-27 21:30:00|33802.3|33792.5|33803.1|33793.3|33803.7|33793.9|33801.5|33791.7|0
1682631300000|2023-04-27 21:35:00|33803.4|33793.6|33779.8|33770|33805.1|33795.3|33773.7|33763.9|0
1682631600000|2023-04-27 21:40:00|33779.7|33769.9|33785.1|33775.3|33790.7|33780.9|33765.8|33756|0
1682631900000|2023-04-27 21:45:00|33788.7|33778.9|33759.3|33749.5|33788.7|33778.9|33748.7|33738.9|0
1682632200000|2023-04-27 21:50:00|33758.7|33748.9|33761.9|33752.1|33769.2|33759.4|33748.6|33738.8|0
1682632500000|2023-04-27 21:55:00|33764.7|33754.9|33750.2|33740.4|33765|33755.2|33746.3|33736.5|0
1682632800000|2023-04-27 22:00:00|33754.7|33749.9|33789.7|33784.9|33794.7|33789.9|33754.7|33749.9|579
1682633100000|2023-04-27 22:05:00|33789.2|33784.4|33794.7|33789.9|33800.2|33795.4|33788.2|33783.4|261
1682633400000|2023-04-27 22:10:00|33795.2|33790.4|33784.7|33779.9|33798.7|33793.9|33780.7|33775.9|167
1682633700000|2023-04-27 22:15:00|33784.2|33779.4|33790.7|33785.9|33791.2|33786.4|33782.2|33777.4|112
1682634000000|2023-04-27 22:20:00|33790.2|33785.4|33794.7|33789.9|33799.2|33794.4|33787.7|33782.9|210
1682634300000|2023-04-27 22:25:00|33795.2|33790.4|33803.2|33798.4|33803.7|33798.9|33790.7|33785.9|215
1682634600000|2023-04-27 22:30:00|33802.7|33797.9|33796.7|33791.9|33805.7|33800.9|33795.7|33790.9|252
1682634900000|2023-04-27 22:35:00|33795.7|33790.9|33786.2|33781.4|33797.2|33792.4|33786.2|33781.4|105
1682635200000|2023-04-27 22:40:00|33785.7|33780.9|33790.2|33785.4|33793.7|33788.9|33783.7|33778.9|94
1682635500000|2023-04-27 22:45:00|33791.2|33786.4|33793.2|33788.4|33794.7|33789.9|33787.2|33782.4|112
1682635800000|2023-04-27 22:50:00|33793.7|33788.9|33798.2|33793.4|33801.2|33796.4|33793.2|33788.4|105
1682636100000|2023-04-27 22:55:00|33797.7|33792.9|33800.7|33795.9|33801.7|33796.9|33797.2|33792.4|78
1682636400000|2023-04-27 23:00:00|33801.2|33796.4|33802.7|33797.9|33804.2|33799.4|33790.7|33785.9|321
1682636700000|2023-04-27 23:05:00|33802.2|33797.4|33803.7|33798.9|33807.2|33802.4|33796.7|33791.9|156
1682637000000|2023-04-27 23:10:00|33803.2|33798.4|33799.7|33794.9|33803.7|33798.9|33797.7|33792.9|63
1682637300000|2023-04-27 23:15:00|33800.2|33795.4|33796.2|33791.4|33805.2|33800.4|33794.7|33789.9|74
1682637600000|2023-04-27 23:20:00|33795.7|33790.9|33797.7|33792.9|33801.2|33796.4|33794.7|33789.9|71
1682637900000|2023-04-27 23:25:00|33798.2|33793.4|33789.2|33784.4|33798.2|33793.4|33788.7|33783.9|64
1682638200000|2023-04-27 23:30:00|33788.2|33783.4|33785.7|33780.9|33789.7|33784.9|33784.2|33779.4|109
1682638500000|2023-04-27 23:35:00|33785.2|33780.4|33785.2|33780.4|33787.7|33782.9|33781.7|33776.9|70
1682638800000|2023-04-27 23:40:00|33785.7|33780.9|33785.7|33780.9|33789.7|33784.9|33782.2|33777.4|144
1682639100000|2023-04-27 23:45:00|33785.2|33780.4|33776.7|33771.9|33788.7|33783.9|33776.2|33771.4|154
1682639400000|2023-04-27 23:50:00|33777.2|33772.4|33779.2|33774.4|33781.2|33776.4|33775.2|33770.4|122
1682639700000|2023-04-27 23:55:00|33778.2|33773.4|33775.2|33770.4|33779.7|33774.9|33773.7|33768.9|92
1682640000000|2023-04-28 00:00:00|33774.2|33769.4|33769.7|33764.9|33777.7|33772.9|33768.2|33763.4|191
1682640300000|2023-04-28 00:05:00|33769.2|33764.4|33771.7|33766.9|33775.2|33770.4|33768.2|33763.4|129
1682640600000|2023-04-28 00:10:00|33771.2|33766.4|33772.2|33767.4|33772.7|33767.9|33765.2|33760.4|124
1682640900000|2023-04-28 00:15:00|33771.7|33766.9|33776.7|33771.9|33781.2|33776.4|33770.2|33765.4|110
1682641200000|2023-04-28 00:20:00|33777.2|33772.4|33776.7|33771.9|33778.2|33773.4|33770.7|33765.9|73
1682641500000|2023-04-28 00:25:00|33777.2|33772.4|33777.2|33772.4|33779.7|33774.9|33775.7|33770.9|76
1682641800000|2023-04-28 00:30:00|33777.7|33772.9|33782.2|33777.4|33787.7|33782.9|33777.2|33772.4|105
1682642100000|2023-04-28 00:35:00|33781.7|33776.9|33780.7|33775.9|33782.7|33777.9|33775.2|33770.4|73
1682642400000|2023-04-28 00:40:00|33781.2|33776.4|33775.7|33770.9|33781.2|33776.4|33773.2|33768.4|66
1682642700000|2023-04-28 00:45:00|33775.2|33770.4|33777.2|33772.4|33779.2|33774.4|33773.2|33768.4|50
1682643000000|2023-04-28 00:50:00|33776.7|33771.9|33778.7|33773.9|33778.7|33773.9|33773.7|33768.9|73
1682643300000|2023-04-28 00:55:00|33778.2|33773.4|33778.2|33773.4|33779.2|33774.4|33774.2|33769.4|35
1682643600000|2023-04-28 01:00:00|33777.7|33772.9|33781.7|33776.9|33781.7|33776.9|33772.7|33767.9|157
1682643900000|2023-04-28 01:05:00|33781.2|33776.4|33776.2|33771.4|33782.2|33777.4|33774.2|33769.4|54
1682644200000|2023-04-28 01:10:00|33776.7|33771.9|33776.7|33771.9|33779.2|33774.4|33773.7|33768.9|82
1682644500000|2023-04-28 01:15:00|33776.2|33771.4|33778.7|33773.9|33781.7|33776.9|33775.7|33770.9|57
1682644800000|2023-04-28 01:20:00|33778.2|33773.4|33773.7|33768.9|33779.7|33774.9|33772.7|33767.9|98
1682645100000|2023-04-28 01:25:00|33773.2|33768.4|33776.2|33771.4|33780.2|33775.4|33772.2|33767.4|82
1682645400000|2023-04-28 01:30:00|33776.7|33771.9|33788.7|33783.9|33790.7|33785.9|33763.2|33758.4|568
1682645700000|2023-04-28 01:35:00|33789.2|33784.4|33803.7|33798.9|33804.7|33799.9|33788.7|33783.9|222
1682646000000|2023-04-28 01:40:00|33803.2|33798.4|33801.2|33796.4|33807.7|33802.9|33791.7|33786.9|194
1682646300000|2023-04-28 01:45:00|33800.7|33795.9|33802.7|33797.9|33808.2|33803.4|33798.7|33793.9|104
1682646600000|2023-04-28 01:50:00|33802.2|33797.4|33801.7|33796.9|33803.2|33798.4|33797.7|33792.9|77
1682646900000|2023-04-28 01:55:00|33801.2|33796.4|33799.7|33794.9|33802.7|33797.9|33796.7|33791.9|91
1682647200000|2023-04-28 02:00:00|33799.2|33794.4|33795.2|33790.4|33799.7|33794.9|33793.2|33788.4|109
1682647500000|2023-04-28 02:05:00|33794.7|33789.9|33791.2|33786.4|33798.2|33793.4|33789.2|33784.4|63
1682647800000|2023-04-28 02:10:00|33790.7|33785.9|33795.7|33790.9|33796.2|33791.4|33790.2|33785.4|58
1682648100000|2023-04-28 02:15:00|33795.2|33790.4|33795.2|33790.4|33798.2|33793.4|33792.7|33787.9|78
1682648400000|2023-04-28 02:20:00|33796.2|33791.4|33802.7|33797.9|33804.2|33799.4|33794.2|33789.4|121
1682648700000|2023-04-28 02:25:00|33803.2|33798.4|33809.7|33804.9|33810.7|33805.9|33802.2|33797.4|132
1682649000000|2023-04-28 02:30:00|33809.2|33804.4|33810.2|33805.4|33812.2|33807.4|33806.2|33801.4|114
1682649300000|2023-04-28 02:35:00|33809.7|33804.9|33813.2|33808.4|33813.2|33808.4|33809.2|33804.4|52
1682649600000|2023-04-28 02:40:00|33812.7|33807.9|33807.2|33802.4|33814.2|33809.4|33807.2|33802.4|88
1682649900000|2023-04-28 02:45:00|33807.7|33802.9|33812.2|33807.4|33813.2|33808.4|33807.2|33802.4|66
1682650200000|2023-04-28 02:50:00|33811.7|33806.9|33811.7|33806.9|33812.7|33807.9|33810.2|33805.4|59
1682650500000|2023-04-28 02:55:00|33812.2|33807.4|33806.7|33801.9|33812.2|33807.4|33806.2|33801.4|46
1682650800000|2023-04-28 03:00:00|33807.2|33802.4|33801.7|33796.9|33807.2|33802.4|33800.2|33795.4|89
1682651100000|2023-04-28 03:05:00|33802.2|33797.4|33793.2|33788.4|33802.7|33797.9|33793.2|33788.4|62
1682651400000|2023-04-28 03:10:00|33794.2|33789.4|33797.7|33792.9|33799.7|33794.9|33793.7|33788.9|79
1682651700000|2023-04-28 03:15:00|33797.2|33792.4|33797.7|33792.9|33801.7|33796.9|33796.2|33791.4|55
1682652000000|2023-04-28 03:20:00|33797.2|33792.4|33777.7|33772.9|33799.7|33794.9|33776.2|33771.4|166
1682652300000|2023-04-28 03:25:00|33778.2|33773.4|33781.7|33776.9|33786.2|33781.4|33770.2|33765.4|140
1682652600000|2023-04-28 03:30:00|33781.2|33776.4|33779.7|33774.9|33782.7|33777.9|33775.2|33770.4|66
1682652900000|2023-04-28 03:35:00|33779.2|33774.4|33776.7|33771.9|33780.2|33775.4|33774.2|33769.4|51
1682653200000|2023-04-28 03:40:00|33777.2|33772.4|33774.2|33769.4|33777.7|33772.9|33772.7|33767.9|68
1682653500000|2023-04-28 03:45:00|33775.2|33770.4|33780.7|33775.9|33784.7|33779.9|33771.7|33766.9|115
1682653800000|2023-04-28 03:50:00|33780.2|33775.4|33778.7|33773.9|33782.2|33777.4|33778.2|33773.4|39
1682654100000|2023-04-28 03:55:00|33779.2|33774.4|33776.7|33771.9|33781.2|33776.4|33776.2|33771.4|49
1682654400000|2023-04-28 04:00:00|33776.2|33771.4|33784.2|33779.4|33796.7|33791.9|33773.7|33768.9|326
1682654700000|2023-04-28 04:05:00|33786.7|33781.9|33787.7|33782.9|33789.2|33784.4|33777.2|33772.4|99
1682655000000|2023-04-28 04:10:00|33787.2|33782.4|33789.7|33784.9|33791.2|33786.4|33784.2|33779.4|112
1682655300000|2023-04-28 04:15:00|33790.2|33785.4|33795.7|33790.9|33797.2|33792.4|33789.2|33784.4|125
1682655600000|2023-04-28 04:20:00|33795.2|33790.4|33791.7|33786.9|33795.2|33790.4|33789.2|33784.4|72
1682655900000|2023-04-28 04:25:00|33792.2|33787.4|33783.2|33778.4|33792.2|33787.4|33781.7|33776.9|119
1682656200000|2023-04-28 04:30:00|33783.7|33778.9|33782.7|33777.9|33789.2|33784.4|33781.7|33776.9|54
1682656500000|2023-04-28 04:35:00|33782.2|33777.4|33779.7|33774.9|33783.2|33778.4|33777.7|33772.9|91
1682656800000|2023-04-28 04:40:00|33779.2|33774.4|33780.7|33775.9|33782.2|33777.4|33777.2|33772.4|49
1682657100000|2023-04-28 04:45:00|33780.2|33775.4|33778.7|33773.9|33781.7|33776.9|33775.2|33770.4|72
1682657400000|2023-04-28 04:50:00|33778.2|33773.4|33778.2|33773.4|33781.2|33776.4|33777.2|33772.4|64
1682657700000|2023-04-28 04:55:00|33777.7|33772.9|33779.2|33774.4|33780.7|33775.9|33775.2|33770.4|34
1682658000000|2023-04-28 05:00:00|33777.2|33772.4|33775.2|33770.4|33780.7|33775.9|33774.2|33769.4|80
1682658300000|2023-04-28 05:05:00|33774.7|33769.9|33770.7|33765.9|33782.2|33777.4|33769.7|33764.9|122
1682658600000|2023-04-28 05:10:00|33771.2|33766.4|33775.2|33770.4|33776.2|33771.4|33770.7|33765.9|79
1682658900000|2023-04-28 05:15:00|33775.7|33770.9|33780.7|33775.9|33782.7|33777.9|33773.7|33768.9|80
1682659200000|2023-04-28 05:20:00|33780.2|33775.4|33782.7|33777.9|33784.2|33779.4|33779.2|33774.4|43
1682659500000|2023-04-28 05:25:00|33783.2|33778.4|33781.7|33776.9|33784.7|33779.9|33779.2|33774.4|57
1682659800000|2023-04-28 05:30:00|33782.2|33777.4|33796.7|33791.9|33801.7|33796.9|33779.2|33774.4|143
1682660100000|2023-04-28 05:35:00|33796.2|33791.4|33803.7|33798.9|33815.2|33810.4|33793.7|33788.9|272
1682660400000|2023-04-28 05:40:00|33803.2|33798.4|33809.7|33804.9|33811.7|33806.9|33799.2|33794.4|104
1682660700000|2023-04-28 05:45:00|33809.2|33804.4|33802.7|33797.9|33809.2|33804.4|33798.2|33793.4|87
1682661000000|2023-04-28 05:50:00|33801.7|33796.9|33805.7|33800.9|33806.7|33801.9|33795.7|33790.9|83
1682661300000|2023-04-28 05:55:00|33805.2|33800.4|33807.7|33802.9|33808.2|33803.4|33798.7|33793.9|106
1682661600000|2023-04-28 06:00:00|33807.1|33803.5|33789.6|33786|33807.1|33803.5|33788.1|33784.5|333
1682661900000|2023-04-28 06:05:00|33790.1|33786.5|33783.1|33779.5|33792.1|33788.5|33776.1|33772.5|186
1682662200000|2023-04-28 06:10:00|33782.6|33779|33787.1|33783.5|33790.6|33787|33779.1|33775.5|95
1682662500000|2023-04-28 06:15:00|33786.6|33783|33787.1|33783.5|33789.6|33786|33781.1|33777.5|121
1682662800000|2023-04-28 06:20:00|33786.6|33783|33784.6|33781|33789.1|33785.5|33780.6|33777|153
1682663100000|2023-04-28 06:25:00|33785.1|33781.5|33787.1|33783.5|33787.6|33784|33783.1|33779.5|65
1682663400000|2023-04-28 06:30:00|33786.6|33783|33773.6|33770|33787.6|33784|33761.6|33758|370
1682663700000|2023-04-28 06:35:00|33774.1|33770.5|33777.6|33774|33782.6|33779|33773.6|33770|155
1682664000000|2023-04-28 06:40:00|33777.1|33773.5|33781.6|33778|33786.1|33782.5|33776.6|33773|208
1682664300000|2023-04-28 06:45:00|33782.1|33778.5|33772.6|33769|33782.1|33778.5|33763.1|33759.5|631
1682664600000|2023-04-28 06:50:00|33773.1|33769.5|33772.1|33768.5|33774.6|33771|33766.1|33762.5|120
1682664900000|2023-04-28 06:55:00|33771.6|33768|33755.6|33752|33772.1|33768.5|33754.6|33751|226
1682665200000|2023-04-28 07:00:00|33756.6|33753|33766.1|33762.5|33769.1|33765.5|33752.6|33749|494
1682665500000|2023-04-28 07:05:00|33767.1|33763.5|33752.1|33748.5|33773.1|33769.5|33742.1|33738.5|423
1682665800000|2023-04-28 07:10:00|33752.6|33749|33745.1|33741.5|33763.1|33759.5|33740.1|33736.5|249
1682666100000|2023-04-28 07:15:00|33746.6|33743|33734.1|33730.5|33751.6|33748|33723.1|33719.5|496
1682666400000|2023-04-28 07:20:00|33733.6|33730|33735.1|33731.5|33749.1|33745.5|33724.1|33720.5|296
1682666700000|2023-04-28 07:25:00|33735.6|33732|33722.6|33719|33742.1|33738.5|33720.1|33716.5|276
1682667000000|2023-04-28 07:30:00|33723.6|33720|33734.1|33730.5|33737.1|33733.5|33719.1|33715.5|469
1682667300000|2023-04-28 07:35:00|33733.6|33730|33727.1|33723.5|33734.6|33731|33718.6|33715|202
1682667600000|2023-04-28 07:40:00|33727.6|33724|33719.1|33715.5|33742.6|33739|33716.1|33712.5|197
1682667900000|2023-04-28 07:45:00|33718.6|33715|33732.1|33728.5|33733.6|33730|33716.6|33713|176
1682668200000|2023-04-28 07:50:00|33731.6|33728|33736.1|33732.5|33740.1|33736.5|33726.6|33723|194
1682668500000|2023-04-28 07:55:00|33735.6|33732|33727.1|33723.5|33736.6|33733|33723.1|33719.5|168
1682668800000|2023-04-28 08:00:00|33727.6|33724|33706.1|33702.5|33732.6|33729|33698.6|33695|890
1682669100000|2023-04-28 08:05:00|33706.6|33703|33708.1|33704.5|33720.1|33716.5|33703.6|33700|427
1682669400000|2023-04-28 08:10:00|33708.6|33705|33699.6|33696|33715.6|33712|33699.1|33695.5|365
1682669700000|2023-04-28 08:15:00|33699.1|33695.5|33705.1|33701.5|33710.6|33707|33686.6|33683|473
1682670000000|2023-04-28 08:20:00|33705.6|33702|33685.1|33681.5|33708.1|33704.5|33683.6|33680|296
1682670300000|2023-04-28 08:25:00|33685.6|33682|33677.1|33673.5|33689.1|33685.5|33676.6|33673|487
1682670600000|2023-04-28 08:30:00|33676.6|33673|33686.1|33682.5|33690.6|33687|33666.1|33662.5|629
1682670900000|2023-04-28 08:35:00|33685.1|33681.5|33675.1|33671.5|33685.6|33682|33664.6|33661|376
1682671200000|2023-04-28 08:40:00|33675.6|33672|33669.1|33665.5|33679.1|33675.5|33666.1|33662.5|242
1682671500000|2023-04-28 08:45:00|33668.6|33665|33660.1|33656.5|33668.6|33665|33650.6|33647|457
1682671800000|2023-04-28 08:50:00|33660.6|33657|33654.6|33651|33665.1|33661.5|33649.1|33645.5|338
1682672100000|2023-04-28 08:55:00|33655.1|33651.5|33664.6|33661|33668.6|33665|33649.1|33645.5|380
1682672400000|2023-04-28 09:00:00|33665.6|33662|33659.1|33655.5|33666.1|33662.5|33652.6|33649|356
1682672700000|2023-04-28 09:05:00|33659.6|33656|33647.1|33643.5|33662.1|33658.5|33646.1|33642.5|459
1682673000000|2023-04-28 09:10:00|33646.6|33643|33661.6|33658|33661.6|33658|33644.6|33641|440
1682673300000|2023-04-28 09:15:00|33661.1|33657.5|33704.1|33700.5|33706.1|33702.5|33660.6|33657|667
1682673600000|2023-04-28 09:20:00|33704.6|33701|33716.1|33712.5|33721.6|33718|33693.6|33690|528
1682673900000|2023-04-28 09:25:00|33716.6|33713|33714.1|33710.5|33716.6|33713|33698.6|33695|229
1682674200000|2023-04-28 09:30:00|33713.6|33710|33717.1|33713.5|33720.6|33717|33703.1|33699.5|214
1682674500000|2023-04-28 09:35:00|33716.6|33713|33720.1|33716.5|33727.6|33724|33713.6|33710|213
1682674800000|2023-04-28 09:40:00|33720.6|33717|33721.1|33717.5|33725.1|33721.5|33715.1|33711.5|242
1682675100000|2023-04-28 09:45:00|33720.6|33717|33717.6|33714|33724.1|33720.5|33714.1|33710.5|181
1682675400000|2023-04-28 09:50:00|33718.1|33714.5|33716.1|33712.5|33727.6|33724|33708.1|33704.5|307
1682675700000|2023-04-28 09:55:00|33716.6|33713|33718.1|33714.5|33728.6|33725|33715.1|33711.5|248
1682676000000|2023-04-28 10:00:00|33717.6|33714|33731.6|33728|33734.1|33730.5|33707.1|33703.5|570
1682676300000|2023-04-28 10:05:00|33732.1|33728.5|33725.6|33722|33733.1|33729.5|33712.1|33708.5|287
1682676600000|2023-04-28 10:10:00|33725.1|33721.5|33729.6|33726|33735.6|33732|33724.1|33720.5|208
1682676900000|2023-04-28 10:15:00|33730.1|33726.5|33715.1|33711.5|33735.1|33731.5|33714.1|33710.5|253
1682677200000|2023-04-28 10:20:00|33714.6|33711|33722.1|33718.5|33723.6|33720|33714.1|33710.5|148
1682677500000|2023-04-28 10:25:00|33722.6|33719|33714.6|33711|33726.1|33722.5|33713.6|33710|265
1682677800000|2023-04-28 10:30:00|33714.1|33710.5|33701.1|33697.5|33716.6|33713|33692.6|33689|333
1682678100000|2023-04-28 10:35:00|33700.6|33697|33701.1|33697.5|33703.1|33699.5|33696.1|33692.5|143
1682678400000|2023-04-28 10:40:00|33701.6|33698|33694.1|33690.5|33703.6|33700|33689.6|33686|166
1682678700000|2023-04-28 10:45:00|33694.6|33691|33693.1|33689.5|33697.6|33694|33688.1|33684.5|184
1682679000000|2023-04-28 10:50:00|33693.6|33690|33687.6|33684|33693.6|33690|33685.1|33681.5|201
1682679300000|2023-04-28 10:55:00|33687.1|33683.5|33681.1|33677.5|33693.1|33689.5|33677.1|33673.5|238
1682679600000|2023-04-28 11:00:00|33680.6|33677|33679.6|33676|33689.1|33685.5|33677.1|33673.5|318
1682679900000|2023-04-28 11:05:00|33680.1|33676.5|33678.6|33675|33682.6|33679|33670.1|33666.5|320
1682680200000|2023-04-28 11:10:00|33679.1|33675.5|33687.1|33683.5|33689.1|33685.5|33676.6|33673|195
1682680500000|2023-04-28 11:15:00|33686.6|33683|33695.1|33691.5|33698.1|33694.5|33686.1|33682.5|222
1682680800000|2023-04-28 11:20:00|33695.6|33692|33702.1|33698.5|33702.6|33699|33694.1|33690.5|178
1682681100000|2023-04-28 11:25:00|33702.6|33699|33722.1|33718.5|33723.6|33720|33702.6|33699|382
1682681400000|2023-04-28 11:30:00|33721.6|33718|33718.1|33714.5|33724.6|33721|33713.6|33710|496
1682681700000|2023-04-28 11:35:00|33718.6|33715|33715.1|33711.5|33721.6|33718|33709.1|33705.5|271
1682682000000|2023-04-28 11:40:00|33715.6|33712|33711.1|33707.5|33722.1|33718.5|33706.6|33703|274
1682682300000|2023-04-28 11:45:00|33711.6|33708|33719.1|33715.5|33721.1|33717.5|33711.6|33708|304
1682682600000|2023-04-28 11:50:00|33719.6|33716|33695.6|33692|33722.1|33718.5|33695.1|33691.5|386
1682682900000|2023-04-28 11:55:00|33695.1|33691.5|33696.1|33692.5|33702.1|33698.5|33691.1|33687.5|362
1682683200000|2023-04-28 12:00:00|33695.6|33692|33694.1|33690.5|33701.6|33698|33674.6|33671|504
1682683500000|2023-04-28 12:05:00|33695.1|33691.5|33698.1|33694.5|33706.6|33703|33691.1|33687.5|180
1682683800000|2023-04-28 12:10:00|33697.6|33694|33709.1|33705.5|33715.1|33711.5|33696.6|33693|185
1682684100000|2023-04-28 12:15:00|33709.6|33706|33708.1|33704.5|33712.6|33709|33698.1|33694.5|207
1682684400000|2023-04-28 12:20:00|33707.6|33704|33697.1|33693.5|33708.6|33705|33697.1|33693.5|232
1682684700000|2023-04-28 12:25:00|33697.6|33694|33705.6|33702|33710.6|33707|33697.6|33694|334
1682685000000|2023-04-28 12:30:00|33743.6|33740|33692.1|33688.5|33743.6|33740|33671.6|33668|2104
1682685300000|2023-04-28 12:35:00|33691.6|33688|33688.1|33684.5|33710.1|33706.5|33681.6|33678|548
1682685600000|2023-04-28 12:40:00|33687.6|33684|33710.6|33707|33716.1|33712.5|33682.6|33679|386
1682685900000|2023-04-28 12:45:00|33711.1|33707.5|33690.1|33686.5|33713.1|33709.5|33687.1|33683.5|315
1682686200000|2023-04-28 12:50:00|33689.6|33686|33720.1|33716.5|33722.1|33718.5|33680.1|33676.5|539
1682686500000|2023-04-28 12:55:00|33720.6|33717|33704.1|33700.5|33722.1|33718.5|33702.1|33698.5|380
1682686800000|2023-04-28 13:00:00|33703.1|33699.5|33716.1|33712.5|33728.1|33724.5|33701.6|33698|354
1682687100000|2023-04-28 13:05:00|33715.6|33712|33706.1|33702.5|33716.1|33712.5|33692.6|33689|343
1682687400000|2023-04-28 13:10:00|33706.6|33703|33708.1|33704.5|33711.6|33708|33699.6|33696|307
1682687700000|2023-04-28 13:15:00|33708.6|33705|33718.1|33714.5|33722.1|33718.5|33703.6|33700|320
1682688000000|2023-04-28 13:20:00|33718.6|33715|33710.1|33706.5|33722.6|33719|33698.1|33694.5|399
1682688300000|2023-04-28 13:25:00|33708.1|33704.5|33709.1|33705.5|33734.1|33730.5|33701.6|33698|838
1682688600000|2023-04-28 13:30:00|33708.5|33706.1|33769|33766.6|33777.5|33775.1|33708.5|33706.1|3633
1682688900000|2023-04-28 13:35:00|33769.5|33767.1|33792|33789.6|33794.5|33792.1|33762.5|33760.1|2113
1682689200000|2023-04-28 13:40:00|33791.5|33789.1|33807.5|33805.1|33807.5|33805.1|33770|33767.6|2022
1682689500000|2023-04-28 13:45:00|33805|33802.6|33835.5|33833.1|33860.5|33858.1|33805|33802.6|3403
1682689800000|2023-04-28 13:50:00|33836|33833.6|33852|33849.6|33853|33850.6|33823.5|33821.1|2202
1682690100000|2023-04-28 13:55:00|33851.5|33849.1|33855|33852.6|33869.5|33867.1|33849|33846.6|1562
1682690400000|2023-04-28 14:00:00|33852|33849.6|33891.7|33889.3|33894.7|33892.3|33851.5|33849.1|2610
1682690700000|2023-04-28 14:05:00|33891.2|33888.8|33967.7|33965.3|33984.7|33982.3|33884.7|33882.3|4451
1682691000000|2023-04-28 14:10:00|33966.2|33963.8|33967.2|33964.8|33997.7|33995.3|33957.2|33954.8|4235
1682691300000|2023-04-28 14:15:00|33966.7|33964.3|33973.2|33970.8|33975.7|33973.3|33951.7|33949.3|2196
1682691600000|2023-04-28 14:20:00|33973.7|33971.3|33968.2|33965.8|33987.7|33985.3|33951.7|33949.3|2765
1682691900000|2023-04-28 14:25:00|33968.7|33966.3|33984.5|33982.1|33994.7|33992.3|33964|33961.6|2485
1682692200000|2023-04-28 14:30:00|33985.5|33983.1|33980.5|33978.1|33999.5|33997.1|33950.5|33948.1|3198
1682692500000|2023-04-28 14:35:00|33981|33978.6|33942|33939.6|33993.5|33991.1|33902.5|33900.1|3938
1682692800000|2023-04-28 14:40:00|33941.5|33939.1|33964.5|33962.1|33972|33969.6|33918|33915.6|2628
1682693100000|2023-04-28 14:45:00|33965|33962.6|34012|34009.6|34016.5|34014.1|33945|33942.6|2237
1682693400000|2023-04-28 14:50:00|34011.5|34009.1|34024|34021.6|34030.5|34028.1|33996.5|33994.1|1798
1682693700000|2023-04-28 14:55:00|34024.5|34022.1|33921.5|33919.1|34027.5|34025.1|33902|33899.6|4436
1682694000000|2023-04-28 15:00:00|33922.5|33920.1|33874.5|33872.1|33922.5|33920.1|33846.5|33844.1|4301
1682694300000|2023-04-28 15:05:00|33875.5|33873.1|33948.5|33946.1|33953.5|33951.1|33874.5|33872.1|2460
1682694600000|2023-04-28 15:10:00|33948|33945.6|33953.5|33951.1|33968|33965.6|33937.5|33935.1|1631
1682694900000|2023-04-28 15:15:00|33953|33950.6|33967.5|33965.1|33975.5|33973.1|33947.5|33945.1|2010
1682695200000|2023-04-28 15:20:00|33968.5|33966.1|33957|33954.6|33973|33970.6|33952|33949.6|896
1682695500000|2023-04-28 15:25:00|33957.5|33955.1|33961|33958.6|33972.5|33970.1|33954.5|33952.1|848
1682695800000|2023-04-28 15:30:00|33961.5|33959.1|33991.5|33989.1|34003.5|34001.1|33961|33958.6|2108
1682696100000|2023-04-28 15:35:00|33991|33988.6|33984.5|33982.1|34001.5|33999.1|33975.5|33973.1|970
1682696400000|2023-04-28 15:40:00|33983.1|33980.7|33995.1|33992.7|34006.1|34003.7|33970.1|33967.7|1274
1682696700000|2023-04-28 15:45:00|33994.6|33992.2|34016.1|34013.7|34021.1|34018.7|33986.1|33983.7|1038
1682697000000|2023-04-28 15:50:00|34015.6|34013.2|34011.1|34008.7|34027.1|34024.7|34008.1|34005.7|1101
1682697300000|2023-04-28 15:55:00|34010.6|34008.2|34035.1|34032.7|34048.1|34045.7|34004.1|34001.7|1542
1682697600000|2023-04-28 16:00:00|34036.1|34033.7|34028.1|34025.7|34050.1|34047.7|34021.1|34018.7|1102
1682697900000|2023-04-28 16:05:00|34026.6|34024.2|34040.1|34037.7|34054.6|34052.2|34024.1|34021.7|1386
1682698200000|2023-04-28 16:10:00|34040.6|34038.2|34048.6|34046.2|34056.1|34053.7|34040.1|34037.7|713
1682698500000|2023-04-28 16:15:00|34048.1|34045.7|34025.6|34023.2|34052.1|34049.7|34022.6|34020.2|919
1682698800000|2023-04-28 16:20:00|34025.1|34022.7|34040.1|34037.7|34049.1|34046.7|34009.1|34006.7|1161
1682699100000|2023-04-28 16:25:00|34039.6|34037.2|34046.1|34043.7|34047.1|34044.7|34020.6|34018.2|719
1682699400000|2023-04-28 16:30:00|34047.1|34044.7|34042.1|34039.7|34071.1|34068.7|34038.1|34035.7|1264
1682699700000|2023-04-28 16:35:00|34042.6|34040.2|34037.1|34034.7|34051.1|34048.7|34036.1|34033.7|911
1682700000000|2023-04-28 16:40:00|34036.1|34033.7|34055.1|34052.7|34061.6|34059.2|34025.1|34022.7|815
1682700300000|2023-04-28 16:45:00|34054.6|34052.2|34051.1|34048.7|34059.1|34056.7|34037.6|34035.2|588
1682700600000|2023-04-28 16:50:00|34051.6|34049.2|34063.1|34060.7|34069.1|34066.7|34048.1|34045.7|894
1682700900000|2023-04-28 16:55:00|34063.6|34061.2|34079.1|34076.7|34088.1|34085.7|34063.1|34060.7|1120
1682701200000|2023-04-28 17:00:00|34078.2|34075.8|34063.2|34060.8|34078.2|34075.8|34038.7|34036.3|1274
1682701500000|2023-04-28 17:05:00|34063.7|34061.3|34059.2|34056.8|34078.7|34076.3|34056.7|34054.3|788
1682701800000|2023-04-28 17:10:00|34059.7|34057.3|34068.7|34066.3|34075.2|34072.8|34053.2|34050.8|548
1682702100000|2023-04-28 17:15:00|34068.2|34065.8|34055.7|34053.3|34071.7|34069.3|34050.2|34047.8|552
1682702400000|2023-04-28 17:20:00|34056.2|34053.8|34063.2|34060.8|34067.2|34064.8|34054.2|34051.8|393
1682702700000|2023-04-28 17:25:00|34062.7|34060.3|34068.7|34066.3|34071.2|34068.8|34056.2|34053.8|416
1682703000000|2023-04-28 17:30:00|34069.2|34066.8|34062.2|34059.8|34079.2|34076.8|34058.2|34055.8|636
1682703300000|2023-04-28 17:35:00|34061.7|34059.3|34053.2|34050.8|34066.2|34063.8|34022.2|34019.8|1463
1682703600000|2023-04-28 17:40:00|34052.7|34050.3|34043.7|34041.3|34064.7|34062.3|34040.2|34037.8|839
1682703900000|2023-04-28 17:45:00|34044.2|34041.8|34030.7|34028.3|34051.7|34049.3|34028.2|34025.8|541
1682704200000|2023-04-28 17:50:00|34030.2|34027.8|34010.7|34008.3|34031.2|34028.8|34002.7|34000.3|1299
1682704500000|2023-04-28 17:55:00|34010.2|34007.8|34019.2|34016.8|34020.2|34017.8|33990.2|33987.8|979
1682704800000|2023-04-28 18:00:00|34019.7|34017.3|34064.2|34061.8|34065.7|34063.3|34019.2|34016.8|1204
1682705100000|2023-04-28 18:05:00|34064.7|34062.3|34052.2|34049.8|34067.2|34064.8|34046.7|34044.3|635
1682705400000|2023-04-28 18:10:00|34051.7|34049.3|34022.7|34020.3|34053.2|34050.8|34000.7|33998.3|1262
1682705700000|2023-04-28 18:15:00|34022.2|34019.8|34037.2|34034.8|34047.7|34045.3|34016.2|34013.8|728
1682706000000|2023-04-28 18:20:00|34037.7|34035.3|34018.5|34016.1|34045.5|34043.1|34007|34004.6|646
1682706300000|2023-04-28 18:25:00|34019|34016.6|34010|34007.6|34019.5|34017.1|33994.5|33992.1|779
1682706600000|2023-04-28 18:30:00|34010.5|34008.1|34010.5|34008.1|34022|34019.6|33994|33991.6|1104
1682706900000|2023-04-28 18:35:00|34010|34007.6|33983|33980.6|34011|34008.6|33972.5|33970.1|1101
1682707200000|2023-04-28 18:40:00|33981.5|33979.1|33972.5|33970.1|34011.5|34009.1|33968|33965.6|1108
1682707500000|2023-04-28 18:45:00|33970.5|33968.1|33962|33959.6|33987.5|33985.1|33952.5|33950.1|1168
1682707800000|2023-04-28 18:50:00|33962.5|33960.1|33980.5|33978.1|33994|33991.6|33958|33955.6|843
1682708100000|2023-04-28 18:55:00|33978.5|33976.1|34007.5|34005.1|34012.5|34010.1|33975.5|33973.1|672
1682708400000|2023-04-28 19:00:00|34006|34003.6|34023|34020.6|34030.5|34028.1|34003.5|34001.1|1206
1682708700000|2023-04-28 19:05:00|34023.5|34021.1|34028|34025.6|34034|34031.6|34017.5|34015.1|556
1682709000000|2023-04-28 19:10:00|34028.5|34026.1|34037.5|34035.1|34052.5|34050.1|34024.5|34022.1|928
1682709300000|2023-04-28 19:15:00|34037|34034.6|34063.5|34061.1|34071|34068.6|34030.5|34028.1|846
1682709600000|2023-04-28 19:20:00|34062.5|34060.1|34032|34029.6|34066.5|34064.1|34020|34017.6|1729
1682709900000|2023-04-28 19:25:00|34031.5|34029.1|34019.5|34017.1|34041.5|34039.1|34012.5|34010.1|786
1682710200000|2023-04-28 19:30:00|34018.5|34016.1|34006|34003.6|34035|34032.6|33997.5|33995.1|1254
1682710500000|2023-04-28 19:35:00|34006.5|34004.1|34022.5|34020.1|34032|34029.6|33997.5|33995.1|821
1682710800000|2023-04-28 19:40:00|34023.1|34020.7|34034.1|34031.7|34037.1|34034.7|34015.1|34012.7|1203
1682711100000|2023-04-28 19:45:00|34033.6|34031.2|34015.6|34013.2|34041.1|34038.7|34002.1|33999.7|1288
1682711400000|2023-04-28 19:50:00|34018.1|34015.7|34052.1|34049.7|34054.1|34051.7|34007.6|34005.2|1654
1682711700000|2023-04-28 19:55:00|34053.1|34050.7|34102.6|34100.2|34105.6|34103.2|34053.1|34050.7|5260
1682712000000|2023-04-28 20:00:00|34103.8|34099|34126.8|34122|34133.8|34129|34086.8|34082|1981
1682712300000|2023-04-28 20:05:00|34125.8|34121|34125.8|34121|34126.8|34122|34112.3|34107.5|497
1682712600000|2023-04-28 20:10:00|34126.3|34121.5|34116.8|34112|34131.8|34127|34116.3|34111.5|548
1682712900000|2023-04-28 20:15:00|34115.8|34111|34117.3|34112.5|34124.8|34120|34115.8|34111|199
1682713200000|2023-04-28 20:20:00|34116.8|34112|34116.8|34112|34121.8|34117|34111.3|34106.5|169
1682713500000|2023-04-28 20:25:00|34117.3|34112.5|34102.8|34098|34117.3|34112.5|34101.3|34096.5|153
1682713800000|2023-04-28 20:30:00|34102.3|34097.5|34107.8|34103|34108.8|34104|34101.3|34096.5|120
1682714100000|2023-04-28 20:35:00|34107.3|34102.5|34111.8|34107|34114.8|34110|34106.3|34101.5|232
1682714400000|2023-04-28 20:40:00|34112.3|34107.5|34101.8|34097|34113.3|34108.5|34100.8|34096|94
1682714700000|2023-04-28 20:45:00|34102.8|34098|34106.8|34102|34116.3|34111.5|34100.8|34096|188
1682715000000|2023-04-28 20:50:00|34106.3|34101.5|34105.8|34101|34112.8|34108|34103.8|34099|150
1682715300000|2023-04-28 20:55:00|34106.3|34101.5|34108.8|34099|34112.8|34108|34103.3|34098.5|105
1682892000000|2023-04-30 22:00:00|34112.8|34108|34093.8|34089|34114.8|34110|34090.8|34086|307
1682892300000|2023-04-30 22:05:00|34094.3|34089.5|34097.8|34093|34103.8|34099|34093.8|34089|113
1682892600000|2023-04-30 22:10:00|34097.3|34092.5|34102.8|34098|34102.8|34098|34091.3|34086.5|166
1682892900000|2023-04-30 22:15:00|34102.3|34097.5|34112.8|34108|34120.8|34116|34101.8|34097|185
1682893200000|2023-04-30 22:20:00|34113.3|34108.5|34102.8|34098|34114.8|34110|34095.8|34091|141
1682893500000|2023-04-30 22:25:00|34103.8|34099|34097.8|34093|34106.8|34102|34097.3|34092.5|59
1682893800000|2023-04-30 22:30:00|34098.3|34093.5|34099.8|34095|34101.8|34097|34091.8|34087|64
1682894100000|2023-04-30 22:35:00|34099.3|34094.5|34075.8|34071|34099.3|34094.5|34068.8|34064|271
1682894400000|2023-04-30 22:40:00|34076.3|34071.5|34073.8|34069|34082.3|34077.5|34069.8|34065|93
1682894700000|2023-04-30 22:45:00|34073.3|34068.5|34070.8|34066|34075.8|34071|34064.3|34059.5|90
1682895000000|2023-04-30 22:50:00|34071.3|34066.5|34069.8|34065|34075.8|34071|34069.3|34064.5|48
1682895300000|2023-04-30 22:55:00|34070.3|34065.5|34070.8|34066|34071.3|34066.5|34061.8|34057|84
1682895600000|2023-04-30 23:00:00|34071.3|34066.5|34077.8|34073|34078.8|34074|34071.3|34066.5|74
1682895900000|2023-04-30 23:05:00|34078.3|34073.5|34085.8|34081|34087.3|34082.5|34077.8|34073|66
1682896200000|2023-04-30 23:10:00|34084.8|34080|34081.8|34077|34086.8|34082|34078.8|34074|50
1682896500000|2023-04-30 23:15:00|34081.3|34076.5|34078.8|34074|34083.3|34078.5|34078.3|34073.5|60
1682896800000|2023-04-30 23:20:00|34079.8|34075|34071.8|34067|34079.8|34075|34069.3|34064.5|102
1682897100000|2023-04-30 23:25:00|34071.3|34066.5|34076.8|34072|34078.8|34074|34069.8|34065|39
1682897400000|2023-04-30 23:30:00|34076.3|34071.5|34068.8|34064|34076.3|34071.5|34067.3|34062.5|128
1682897700000|2023-04-30 23:35:00|34068.3|34063.5|34058.8|34054|34071.3|34066.5|34056.8|34052|212
1682898000000|2023-04-30 23:40:00|34058.3|34053.5|34050.8|34046|34058.3|34053.5|34046.8|34042|213
1682898300000|2023-04-30 23:45:00|34051.3|34046.5|34059.8|34055|34061.8|34057|34047.3|34042.5|121
1682898600000|2023-04-30 23:50:00|34059.3|34054.5|34062.8|34058|34065.8|34061|34055.3|34050.5|92
1682898900000|2023-04-30 23:55:00|34062.3|34057.5|34055.8|34051|34068.8|34064|34055.8|34051|164
1682899200000|2023-05-01 00:00:00|34055.3|34050.5|34069.8|34065|34071.8|34067|34053.8|34049|222
1682899500000|2023-05-01 00:05:00|34070.3|34065.5|34079.8|34075|34081.3|34076.5|34069.8|34065|119
1682899800000|2023-05-01 00:10:00|34080.3|34075.5|34078.8|34074|34084.8|34080|34072.8|34068|104
1682900100000|2023-05-01 00:15:00|34079.3|34074.5|34056.8|34052|34082.3|34077.5|34050.3|34045.5|149
1682900400000|2023-05-01 00:20:00|34057.3|34052.5|34060.8|34056|34066.8|34062|34056.8|34052|52
1682900700000|2023-05-01 00:25:00|34060.3|34055.5|34069.8|34065|34071.3|34066.5|34053.8|34049|112
1682901000000|2023-05-01 00:30:00|34070.3|34065.5|34066.8|34062|34076.8|34072|34066.8|34062|37
1682901300000|2023-05-01 00:35:00|34067.3|34062.5|34070.3|34065.5|34074.3|34069.5|34066.8|34062|46
1682901600000|2023-05-01 00:40:00|34069.8|34065|34088.8|34084|34097.3|34092.5|34068.3|34063.5|136
1682901900000|2023-05-01 00:45:00|34088.3|34083.5|34089.8|34085|34091.8|34087|34078.8|34074|99
1682902200000|2023-05-01 00:50:00|34090.3|34085.5|34085.8|34081|34092.8|34088|34080.8|34076|71
1682902500000|2023-05-01 00:55:00|34086.3|34081.5|34090.8|34086|34091.8|34087|34081.8|34077|90
1682902800000|2023-05-01 01:00:00|34090.3|34085.5|34089.8|34085|34092.8|34088|34086.8|34082|72
1682903100000|2023-05-01 01:05:00|34090.3|34085.5|34082.8|34078|34092.3|34087.5|34082.3|34077.5|82
1682903400000|2023-05-01 01:10:00|34082.3|34077.5|34085.3|34080.5|34090.8|34086|34080.8|34076|65
1682903700000|2023-05-01 01:15:00|34085.8|34081|34096.3|34091.5|34097.3|34092.5|34084.3|34079.5|104
1682904000000|2023-05-01 01:20:00|34095.8|34091|34085.3|34080.5|34096.3|34091.5|34082.8|34078|85
1682904300000|2023-05-01 01:25:00|34085.8|34081|34089.8|34085|34092.3|34087.5|34083.8|34079|43
1682904600000|2023-05-01 01:30:00|34089.3|34084.5|34087.3|34082.5|34090.3|34085.5|34085.3|34080.5|60
1682904900000|2023-05-01 01:35:00|34087.8|34083|34085.3|34080.5|34092.3|34087.5|34081.8|34077|56
1682905200000|2023-05-01 01:40:00|34085.8|34081|34080.8|34076|34087.3|34082.5|34080.8|34076|49
1682905500000|2023-05-01 01:45:00|34081.3|34076.5|34077.8|34073|34085.8|34081|34076.3|34071.5|79
1682905800000|2023-05-01 01:50:00|34077.3|34072.5|34076.8|34072|34083.8|34079|34076.3|34071.5|45
1682906100000|2023-05-01 01:55:00|34077.3|34072.5|34083.8|34079|34088.3|34083.5|34076.3|34071.5|84
1682906400000|2023-05-01 02:00:00|34083.3|34078.5|34084.8|34080|34088.8|34084|34083.3|34078.5|58
1682906700000|2023-05-01 02:05:00|34085.3|34080.5|34086.8|34082|34092.3|34087.5|34084.8|34080|37
1682907000000|2023-05-01 02:10:00|34087.3|34082.5|34085.3|34080.5|34087.8|34083|34084.3|34079.5|50
1682907300000|2023-05-01 02:15:00|34085.8|34081|34090.8|34086|34092.3|34087.5|34083.3|34078.5|59
1682907600000|2023-05-01 02:20:00|34090.3|34085.5|34085.8|34081|34090.8|34086|34083.8|34079|83
1682907900000|2023-05-01 02:25:00|34085.3|34080.5|34092.8|34088|34092.8|34088|34084.8|34080|84
1682908200000|2023-05-01 02:30:00|34092.3|34087.5|34092.3|34087.5|34093.3|34088.5|34088.8|34084|46
1682908500000|2023-05-01 02:35:00|34091.8|34087|34095.3|34090.5|34096.3|34091.5|34089.3|34084.5|76
1682908800000|2023-05-01 02:40:00|34095.8|34091|34098.3|34093.5|34102.8|34098|34095.3|34090.5|138
1682909100000|2023-05-01 02:45:00|34098.8|34094|34104.8|34100|34109.8|34105|34098.3|34093.5|187
1682909400000|2023-05-01 02:50:00|34105.3|34100.5|34101.8|34097|34107.3|34102.5|34096.8|34092|120
1682909700000|2023-05-01 02:55:00|34102.3|34097.5|34113.8|34109|34115.3|34110.5|34101.8|34097|254
1682910000000|2023-05-01 03:00:00|34114.3|34109.5|34109.8|34105|34114.3|34109.5|34108.3|34103.5|65
1682910300000|2023-05-01 03:05:00|34109.3|34104.5|34107.8|34103|34112.8|34108|34105.3|34100.5|67
1682910600000|2023-05-01 03:10:00|34108.3|34103.5|34104.3|34099.5|34108.3|34103.5|34103.3|34098.5|81
1682910900000|2023-05-01 03:15:00|34103.8|34099|34100.8|34096|34105.8|34101|34095.8|34091|64
1682911200000|2023-05-01 03:20:00|34100.3|34095.5|34103.8|34099|34107.8|34103|34099.3|34094.5|57
1682911500000|2023-05-01 03:25:00|34104.3|34099.5|34106.8|34102|34109.8|34105|34104.3|34099.5|43
1682911800000|2023-05-01 03:30:00|34107.3|34102.5|34108.8|34104|34110.3|34105.5|34103.8|34099|55
1682912100000|2023-05-01 03:35:00|34108.3|34103.5|34118.3|34113.5|34120.3|34115.5|34104.8|34100|105
1682912400000|2023-05-01 03:40:00|34117.8|34113|34113.8|34109|34118.3|34113.5|34112.8|34108|79
1682912700000|2023-05-01 03:45:00|34114.3|34109.5|34107.8|34103|34114.8|34110|34107.8|34103|63
1682913000000|2023-05-01 03:50:00|34108.3|34103.5|34108.3|34103.5|34110.3|34105.5|34105.3|34100.5|65
1682913300000|2023-05-01 03:55:00|34108.8|34104|34105.8|34101|34108.8|34104|34102.3|34097.5|41
1682913600000|2023-05-01 04:00:00|34106.3|34101.5|34100.8|34096|34108.3|34103.5|34099.8|34095|58
1682913900000|2023-05-01 04:05:00|34101.3|34096.5|34100.8|34096|34104.3|34099.5|34099.3|34094.5|55
1682914200000|2023-05-01 04:10:00|34100.3|34095.5|34105.8|34101|34105.8|34101|34097.8|34093|35
1682914500000|2023-05-01 04:15:00|34106.3|34101.5|34104.8|34100|34109.3|34104.5|34103.8|34099|83
1682914800000|2023-05-01 04:20:00|34105.3|34100.5|34104.8|34100|34105.8|34101|34100.8|34096|30
1682915100000|2023-05-01 04:25:00|34104.3|34099.5|34106.8|34102|34106.8|34102|34101.3|34096.5|7
1682915400000|2023-05-01 04:30:00|34106.3|34101.5|34104.3|34099.5|34106.3|34101.5|34100.8|34096|33
1682915700000|2023-05-01 04:35:00|34103.3|34098.5|34095.8|34091|34103.3|34098.5|34095.3|34090.5|75
1682916000000|2023-05-01 04:40:00|34096.3|34091.5|34104.3|34099.5|34105.3|34100.5|34095.8|34091|36
1682916300000|2023-05-01 04:45:00|34104.8|34100|34107.3|34102.5|34108.3|34103.5|34104.3|34099.5|86
1682916600000|2023-05-01 04:50:00|34106.8|34102|34103.8|34099|34106.8|34102|34100.8|34096|18
1682916900000|2023-05-01 04:55:00|34103.3|34098.5|34104.8|34100|34105.3|34100.5|34100.8|34096|38
1682917200000|2023-05-01 05:00:00|34104.3|34099.5|34098.3|34093.5|34105.3|34100.5|34097.8|34093|33
1682917500000|2023-05-01 05:05:00|34097.8|34093|34093.8|34089|34098.8|34094|34090.3|34085.5|81
1682917800000|2023-05-01 05:10:00|34093.3|34088.5|34098.3|34093.5|34099.8|34095|34091.3|34086.5|35
1682918100000|2023-05-01 05:15:00|34098.8|34094|34100.3|34095.5|34101.8|34097|34097.8|34093|26
1682918400000|2023-05-01 05:20:00|34100.8|34096|34096.8|34092|34101.8|34097|34096.8|34092|21
1682918700000|2023-05-01 05:25:00|34097.3|34092.5|34099.3|34094.5|34100.8|34096|34096.3|34091.5|46
1682919000000|2023-05-01 05:30:00|34099.8|34095|34097.8|34093|34100.3|34095.5|34096.3|34091.5|36
1682919300000|2023-05-01 05:35:00|34098.3|34093.5|34097.8|34093|34100.3|34095.5|34094.3|34089.5|51
1682919600000|2023-05-01 05:40:00|34097.3|34092.5|34093.3|34088.5|34098.3|34093.5|34093.3|34088.5|50
1682919900000|2023-05-01 05:45:00|34093.8|34089|34096.8|34092|34099.8|34095|34093.3|34088.5|226
1682920200000|2023-05-01 05:50:00|34096.3|34091.5|34109.8|34105|34119.8|34115|34095.8|34091|391
1682920500000|2023-05-01 05:55:00|34109.3|34104.5|34105.3|34100.5|34110.3|34105.5|34099.3|34094.5|150
1682920800000|2023-05-01 06:00:00|34104.7|34101.1|34090.2|34086.6|34105.2|34101.6|34079.2|34075.6|249
1682921100000|2023-05-01 06:05:00|34090.7|34087.1|34086.7|34083.1|34095.2|34091.6|34086.2|34082.6|157
1682921400000|2023-05-01 06:10:00|34088.2|34084.6|34091.7|34088.1|34091.7|34088.1|34086.7|34083.1|59
1682921700000|2023-05-01 06:15:00|34091.2|34087.6|34095.2|34091.6|34098.2|34094.6|34090.7|34087.1|114
1682922000000|2023-05-01 06:20:00|34095.7|34092.1|34093.7|34090.1|34098.7|34095.1|34091.7|34088.1|90
1682922300000|2023-05-01 06:25:00|34094.2|34090.6|34105.7|34102.1|34105.7|34102.1|34094.2|34090.6|91
1682922600000|2023-05-01 06:30:00|34105.2|34101.6|34104.2|34100.6|34107.2|34103.6|34098.7|34095.1|84
1682922900000|2023-05-01 06:35:00|34103.7|34100.1|34098.7|34095.1|34105.7|34102.1|34096.7|34093.1|59
1682923200000|2023-05-01 06:40:00|34098.2|34094.6|34107.2|34103.6|34113.2|34109.6|34098.2|34094.6|324
1682923500000|2023-05-01 06:45:00|34106.7|34103.1|34108.2|34104.6|34111.7|34108.1|34103.7|34100.1|73
1682923800000|2023-05-01 06:50:00|34107.7|34104.1|34106.7|34103.1|34110.2|34106.6|34105.2|34101.6|79
1682924100000|2023-05-01 06:55:00|34106.2|34102.6|34116.7|34113.1|34116.7|34113.1|34103.7|34100.1|138
1682924400000|2023-05-01 07:00:00|34116.2|34112.6|34109.7|34106.1|34116.2|34112.6|34103.2|34099.6|143
1682924700000|2023-05-01 07:05:00|34110.2|34106.6|34106.7|34103.1|34112.2|34108.6|34106.7|34103.1|105
1682925000000|2023-05-01 07:10:00|34107.7|34104.1|34116.2|34112.6|34116.2|34112.6|34107.2|34103.6|96
1682925300000|2023-05-01 07:15:00|34115.7|34112.1|34118.2|34114.6|34119.7|34116.1|34113.7|34110.1|83
1682925600000|2023-05-01 07:20:00|34119.7|34116.1|34116.2|34112.6|34120.2|34116.6|34111.2|34107.6|164
1682925900000|2023-05-01 07:25:00|34115.7|34112.1|34112.7|34109.1|34124.2|34120.6|34111.7|34108.1|178
1682926200000|2023-05-01 07:30:00|34114.2|34110.6|34102.2|34098.6|34114.7|34111.1|34098.7|34095.1|181
1682926500000|2023-05-01 07:35:00|34101.7|34098.1|34104.2|34100.6|34105.2|34101.6|34095.7|34092.1|119
1682926800000|2023-05-01 07:40:00|34104.7|34101.1|34107.2|34103.6|34107.2|34103.6|34102.7|34099.1|62
1682927100000|2023-05-01 07:45:00|34107.7|34104.1|34096.2|34092.6|34107.7|34104.1|34094.2|34090.6|59
1682927400000|2023-05-01 07:50:00|34095.7|34092.1|34103.7|34100.1|34103.7|34100.1|34095.2|34091.6|52
1682927700000|2023-05-01 07:55:00|34104.2|34100.6|34105.7|34102.1|34109.7|34106.1|34103.7|34100.1|60
1682928000000|2023-05-01 08:00:00|34105.2|34101.6|34123.2|34119.6|34126.2|34122.6|34103.2|34099.6|381
1682928300000|2023-05-01 08:05:00|34123.7|34120.1|34118.2|34114.6|34124.7|34121.1|34114.2|34110.6|209
1682928600000|2023-05-01 08:10:00|34118.7|34115.1|34107.2|34103.6|34119.7|34116.1|34104.7|34101.1|203
1682928900000|2023-05-01 08:15:00|34106.7|34103.1|34110.2|34106.6|34113.7|34110.1|34101.2|34097.6|213
1682929200000|2023-05-01 08:20:00|34109.7|34106.1|34116.2|34112.6|34117.2|34113.6|34107.2|34103.6|128
1682929500000|2023-05-01 08:25:00|34116.7|34113.1|34109.2|34105.6|34118.2|34114.6|34107.2|34103.6|98
1682929800000|2023-05-01 08:30:00|34109.7|34106.1|34105.2|34101.6|34112.7|34109.1|34101.7|34098.1|151
1682930100000|2023-05-01 08:35:00|34104.7|34101.1|34103.2|34099.6|34106.7|34103.1|34102.2|34098.6|52
1682930400000|2023-05-01 08:40:00|34104.2|34100.6|34105.7|34102.1|34107.2|34103.6|34101.7|34098.1|61
1682930700000|2023-05-01 08:45:00|34106.2|34102.6|34106.7|34103.1|34109.7|34106.1|34101.2|34097.6|92
1682931000000|2023-05-01 08:50:00|34107.2|34103.6|34103.2|34099.6|34107.2|34103.6|34099.2|34095.6|111
1682931300000|2023-05-01 08:55:00|34102.7|34099.1|34095.2|34091.6|34103.7|34100.1|34093.7|34090.1|155
1682931600000|2023-05-01 09:00:00|34095.7|34092.1|34096.2|34092.6|34101.2|34097.6|34094.2|34090.6|80
1682931900000|2023-05-01 09:05:00|34095.2|34091.6|34101.2|34097.6|34102.7|34099.1|34095.2|34091.6|95
1682932200000|2023-05-01 09:10:00|34101.7|34098.1|34113.2|34109.6|34115.2|34111.6|34101.2|34097.6|113
1682932500000|2023-05-01 09:15:00|34112.7|34109.1|34121.2|34117.6|34121.7|34118.1|34112.2|34108.6|162
1682932800000|2023-05-01 09:20:00|34121.7|34118.1|34114.7|34111.1|34124.7|34121.1|34113.2|34109.6|203
1682933100000|2023-05-01 09:25:00|34114.2|34110.6|34119.2|34115.6|34119.7|34116.1|34114.2|34110.6|98
1682933400000|2023-05-01 09:30:00|34118.7|34115.1|34114.2|34110.6|34121.7|34118.1|34114.2|34110.6|94
1682933700000|2023-05-01 09:35:00|34113.7|34110.1|34111.7|34108.1|34116.2|34112.6|34111.7|34108.1|66
1682934000000|2023-05-01 09:40:00|34112.7|34109.1|34109.2|34105.6|34112.7|34109.1|34106.7|34103.1|89
1682934300000|2023-05-01 09:45:00|34108.7|34105.1|34114.2|34110.6|34116.7|34113.1|34108.2|34104.6|74
1682934600000|2023-05-01 09:50:00|34113.7|34110.1|34117.7|34114.1|34119.2|34115.6|34113.7|34110.1|68
1682934900000|2023-05-01 09:55:00|34118.2|34114.6|34120.7|34117.1|34120.7|34117.1|34112.2|34108.6|70
1682935200000|2023-05-01 10:00:00|34121.2|34117.6|34113.2|34109.6|34121.2|34117.6|34111.2|34107.6|150
1682935500000|2023-05-01 10:05:00|34112.7|34109.1|34113.2|34109.6|34114.2|34110.6|34111.2|34107.6|74
1682935800000|2023-05-01 10:10:00|34112.7|34109.1|34110.2|34106.6|34116.2|34112.6|34109.7|34106.1|100
1682936100000|2023-05-01 10:15:00|34109.7|34106.1|34110.2|34106.6|34111.2|34107.6|34104.2|34100.6|101
1682936400000|2023-05-01 10:20:00|34109.7|34106.1|34102.2|34098.6|34110.2|34106.6|34102.2|34098.6|93
1682936700000|2023-05-01 10:25:00|34101.7|34098.1|34102.2|34098.6|34107.2|34103.6|34100.7|34097.1|112
1682937000000|2023-05-01 10:30:00|34101.7|34098.1|34090.7|34087.1|34102.2|34098.6|34089.7|34086.1|252
1682937300000|2023-05-01 10:35:00|34092.7|34089.1|34097.2|34093.6|34097.7|34094.1|34092.2|34088.6|199
1682937600000|2023-05-01 10:40:00|34096.7|34093.1|34097.2|34093.6|34097.7|34094.1|34089.7|34086.1|126
1682937900000|2023-05-01 10:45:00|34096.7|34093.1|34104.7|34101.1|34105.7|34102.1|34094.7|34091.1|191
1682938200000|2023-05-01 10:50:00|34104.2|34100.6|34100.2|34096.6|34107.7|34104.1|34098.2|34094.6|153
1682938500000|2023-05-01 10:55:00|34100.7|34097.1|34107.2|34103.6|34107.7|34104.1|34100.2|34096.6|83
1682938800000|2023-05-01 11:00:00|34107.7|34104.1|34104.2|34100.6|34107.7|34104.1|34102.2|34098.6|139
1682939100000|2023-05-01 11:05:00|34103.7|34100.1|34103.2|34099.6|34109.2|34105.6|34102.7|34099.1|119
1682939400000|2023-05-01 11:10:00|34102.7|34099.1|34096.7|34093.1|34106.2|34102.6|34095.7|34092.1|117
1682939700000|2023-05-01 11:15:00|34095.2|34091.6|34101.2|34097.6|34102.2|34098.6|34090.7|34087.1|131
1682940000000|2023-05-01 11:20:00|34100.7|34097.1|34106.2|34102.6|34106.2|34102.6|34100.7|34097.1|100
1682940300000|2023-05-01 11:25:00|34106.7|34103.1|34096.2|34092.6|34107.2|34103.6|34095.7|34092.1|82
1682940600000|2023-05-01 11:30:00|34095.7|34092.1|34098.2|34094.6|34100.7|34097.1|34093.7|34090.1|125
1682940900000|2023-05-01 11:35:00|34097.7|34094.1|34101.2|34097.6|34101.7|34098.1|34095.2|34091.6|105
1682941200000|2023-05-01 11:40:00|34100.2|34096.6|34092.2|34088.6|34101.7|34098.1|34089.7|34086.1|136
1682941500000|2023-05-01 11:45:00|34092.7|34089.1|34081.2|34077.6|34092.7|34089.1|34078.7|34075.1|238
1682941800000|2023-05-01 11:50:00|34081.7|34078.1|34084.2|34080.6|34087.2|34083.6|34079.7|34076.1|117
1682942100000|2023-05-01 11:55:00|34084.7|34081.1|34084.2|34080.6|34087.7|34084.1|34080.7|34077.1|134
1682942400000|2023-05-01 12:00:00|34083.7|34080.1|34074.2|34070.6|34088.2|34084.6|34072.7|34069.1|311
1682942700000|2023-05-01 12:05:00|34073.7|34070.1|34084.2|34080.6|34085.7|34082.1|34072.7|34069.1|136
1682943000000|2023-05-01 12:10:00|34083.7|34080.1|34098.2|34094.6|34103.7|34100.1|34083.2|34079.6|251
1682943300000|2023-05-01 12:15:00|34098.7|34095.1|34100.2|34096.6|34103.7|34100.1|34088.7|34085.1|165
1682943600000|2023-05-01 12:20:00|34099.7|34096.1|34105.2|34101.6|34105.2|34101.6|34095.7|34092.1|129
1682943900000|2023-05-01 12:25:00|34105.7|34102.1|34097.2|34093.6|34105.7|34102.1|34094.7|34091.1|140
1682944200000|2023-05-01 12:30:00|34096.7|34093.1|34090.2|34086.6|34096.7|34093.1|34077.7|34074.1|317
1682944500000|2023-05-01 12:35:00|34089.7|34086.1|34116.2|34112.6|34116.2|34112.6|34088.7|34085.1|460
1682944800000|2023-05-01 12:40:00|34115.7|34112.1|34113.2|34109.6|34120.2|34116.6|34110.7|34107.1|256
1682945100000|2023-05-01 12:45:00|34112.2|34108.6|34110.2|34106.6|34114.2|34110.6|34105.7|34102.1|184
1682945400000|2023-05-01 12:50:00|34109.7|34106.1|34105.2|34101.6|34111.7|34108.1|34104.7|34101.1|140
1682945700000|2023-05-01 12:55:00|34105.7|34102.1|34106.7|34103.1|34110.2|34106.6|34101.7|34098.1|303
1682946000000|2023-05-01 13:00:00|34105.7|34102.1|34093.2|34089.6|34105.7|34102.1|34084.2|34080.6|363
1682946300000|2023-05-01 13:05:00|34092.7|34089.1|34093.2|34089.6|34102.2|34098.6|34090.7|34087.1|202
1682946600000|2023-05-01 13:10:00|34093.7|34090.1|34076.2|34072.6|34094.2|34090.6|34071.2|34067.6|407
1682946900000|2023-05-01 13:15:00|34075.7|34072.1|34076.2|34072.6|34080.7|34077.1|34072.2|34068.6|177
1682947200000|2023-05-01 13:20:00|34075.7|34072.1|34071.2|34067.6|34080.2|34076.6|34066.2|34062.6|263
1682947500000|2023-05-01 13:25:00|34070.7|34067.1|34098.2|34094.6|34098.2|34094.6|34065.7|34062.1|840
1682947800000|2023-05-01 13:30:00|34097.6|34095.2|34146.1|34143.7|34164.6|34162.2|34097.6|34095.2|5023
1682948100000|2023-05-01 13:35:00|34145.1|34142.7|34156.1|34153.7|34171.1|34168.7|34129.1|34126.7|4140
1682948400000|2023-05-01 13:40:00|34158.1|34155.7|34151.1|34148.7|34162.1|34159.7|34125.1|34122.7|2267
1682948700000|2023-05-01 13:45:00|34151.6|34149.2|34189.1|34186.7|34189.6|34187.2|34151.1|34148.7|2229
1682949000000|2023-05-01 13:50:00|34189.6|34187.2|34171|34168.6|34199.5|34197.1|34170|34167.6|1607
1682949300000|2023-05-01 13:55:00|34170|34167.6|34179.5|34177.1|34188|34185.6|34170|34167.6|901
1682949600000|2023-05-01 14:00:00|34169|34166.6|34151.5|34149.1|34181|34178.6|34145|34142.6|2521
1682949900000|2023-05-01 14:05:00|34152.5|34150.1|34162.5|34160.1|34164|34161.6|34117|34114.6|2403
1682950200000|2023-05-01 14:10:00|34163|34160.6|34174|34171.6|34174.5|34172.1|34139.5|34137.1|1462
1682950500000|2023-05-01 14:15:00|34175|34172.6|34190|34187.6|34207.5|34205.1|34168|34165.6|1770
1682950800000|2023-05-01 14:20:00|34190.3|34187.9|34162.8|34160.4|34193.3|34190.9|34141.3|34138.9|1634
1682951100000|2023-05-01 14:25:00|34162.3|34159.9|34160.3|34157.9|34172.3|34169.9|34155.3|34152.9|763
1682951400000|2023-05-01 14:30:00|34160.8|34158.4|34180.8|34178.4|34190.3|34187.9|34156.8|34154.4|873
1682951700000|2023-05-01 14:35:00|34181.3|34178.9|34196.8|34194.4|34201.3|34198.9|34175.3|34172.9|880
1682952000000|2023-05-01 14:40:00|34197.8|34195.4|34211.8|34209.4|34220.3|34217.9|34176.8|34174.4|1273
1682952300000|2023-05-01 14:45:00|34212.3|34209.9|34234.8|34232.4|34244.3|34241.9|34210.3|34207.9|1512
1682952600000|2023-05-01 14:50:00|34235.3|34232.9|34215.8|34213.4|34235.8|34233.4|34205.8|34203.4|773
1682952900000|2023-05-01 14:55:00|34216.3|34213.9|34214.3|34211.9|34233.3|34230.9|34211.8|34209.4|1034
1682953200000|2023-05-01 15:00:00|34215.3|34212.9|34205.3|34202.9|34228.3|34225.9|34192.3|34189.9|1592
1682953500000|2023-05-01 15:05:00|34206.3|34203.9|34194.8|34192.4|34214.3|34211.9|34192.3|34189.9|810
1682953800000|2023-05-01 15:10:00|34194.3|34191.9|34187.3|34184.9|34207.3|34204.9|34171.3|34168.9|954
1682954100000|2023-05-01 15:15:00|34186.8|34184.4|34160.8|34158.4|34189.3|34186.9|34138.3|34135.9|1679
1682954400000|2023-05-01 15:20:00|34161.3|34158.9|34142.3|34139.9|34175.8|34173.4|34141.3|34138.9|1034
1682954700000|2023-05-01 15:25:00|34141.8|34139.4|34155.3|34152.9|34163.8|34161.4|34129.8|34127.4|1027
1682955000000|2023-05-01 15:30:00|34152.3|34149.9|34158.3|34155.9|34167.3|34164.9|34142.3|34139.9|578
1682955300000|2023-05-01 15:35:00|34157.3|34154.9|34163.3|34160.9|34175.8|34173.4|34155.8|34153.4|615
1682955600000|2023-05-01 15:40:00|34162.8|34160.4|34159.8|34157.4|34163.8|34161.4|34135.3|34132.9|675
1682955900000|2023-05-01 15:45:00|34160.3|34157.9|34161.3|34158.9|34173.8|34171.4|34156.8|34154.4|403
1682956200000|2023-05-01 15:50:00|34161.8|34159.4|34156.3|34153.9|34164.3|34161.9|34147.3|34144.9|576
1682956500000|2023-05-01 15:55:00|34156.8|34154.4|34164.8|34162.4|34176.3|34173.9|34144.8|34142.4|573
1682956800000|2023-05-01 16:00:00|34165.3|34162.9|34192.8|34190.4|34193.8|34191.4|34162.8|34160.4|663
1682957100000|2023-05-01 16:05:00|34194.8|34192.4|34185.3|34182.9|34195.8|34193.4|34177.8|34175.4|520
1682957400000|2023-05-01 16:10:00|34185.8|34183.4|34182.8|34180.4|34197.3|34194.9|34169.8|34167.4|652
1682957700000|2023-05-01 16:15:00|34182.3|34179.9|34189.8|34187.4|34198.8|34196.4|34179.8|34177.4|595
1682958000000|2023-05-01 16:20:00|34190.8|34188.4|34195.3|34192.9|34199.8|34197.4|34188.3|34185.9|371
1682958300000|2023-05-01 16:25:00|34195.8|34193.4|34194.8|34192.4|34207.8|34205.4|34191.8|34189.4|551
1682958600000|2023-05-01 16:30:00|34195.3|34192.9|34231.8|34229.4|34241.8|34239.4|34195.3|34192.9|1710
1682958900000|2023-05-01 16:35:00|34232.8|34230.4|34247.3|34244.9|34264.8|34262.4|34226.8|34224.4|1392
1682959200000|2023-05-01 16:40:00|34246.8|34244.4|34228.3|34225.9|34253.3|34250.9|34227.3|34224.9|810
1682959500000|2023-05-01 16:45:00|34225.8|34223.4|34214.8|34212.4|34232.3|34229.9|34212.8|34210.4|716
1682959800000|2023-05-01 16:50:00|34215.3|34212.9|34218.3|34215.9|34223.8|34221.4|34208.8|34206.4|460
1682960100000|2023-05-01 16:55:00|34218.8|34216.4|34218.8|34216.4|34225.8|34223.4|34206.8|34204.4|597
1682960400000|2023-05-01 17:00:00|34218.1|34215.7|34206.1|34203.7|34226.1|34223.7|34198.6|34196.2|638
1682960700000|2023-05-01 17:05:00|34205.6|34203.2|34206.1|34203.7|34216.1|34213.7|34202.1|34199.7|589
1682961000000|2023-05-01 17:10:00|34206.6|34204.2|34207.1|34204.7|34219.6|34217.2|34205.1|34202.7|399
1682961300000|2023-05-01 17:15:00|34206.1|34203.7|34197.1|34194.7|34216.1|34213.7|34188.6|34186.2|525
1682961600000|2023-05-01 17:20:00|34196.1|34193.7|34202.6|34200.2|34210.1|34207.7|34191.1|34188.7|457
1682961900000|2023-05-01 17:25:00|34203.1|34200.7|34172.1|34169.7|34204.6|34202.2|34170.6|34168.2|723
1682962200000|2023-05-01 17:30:00|34171.6|34169.2|34175.1|34172.7|34175.1|34172.7|34158.1|34155.7|1106
1682962500000|2023-05-01 17:35:00|34175.6|34173.2|34149.1|34146.7|34178.1|34175.7|34143.1|34140.7|776
1682962800000|2023-05-01 17:40:00|34148.1|34145.7|34158.1|34155.7|34180.1|34177.7|34148.1|34145.7|850
1682963100000|2023-05-01 17:45:00|34157.6|34155.2|34170.6|34168.2|34181.1|34178.7|34148.1|34145.7|529
1682963400000|2023-05-01 17:50:00|34171.1|34168.7|34157.1|34154.7|34172.6|34170.2|34154.1|34151.7|325
1682963700000|2023-05-01 17:55:00|34158.6|34156.2|34168.6|34166.2|34172.6|34170.2|34150.6|34148.2|247
1682964000000|2023-05-01 18:00:00|34168.1|34165.7|34152.6|34150.2|34176.6|34174.2|34150.1|34147.7|778
1682964300000|2023-05-01 18:05:00|34152.1|34149.7|34158.1|34155.7|34158.6|34156.2|34138.1|34135.7|706
1682964600000|2023-05-01 18:10:00|34159.1|34156.7|34141.1|34138.7|34160.6|34158.2|34139.6|34137.2|373
1682964900000|2023-05-01 18:15:00|34140.1|34137.7|34137.1|34134.7|34150.1|34147.7|34133.6|34131.2|524
1682965200000|2023-05-01 18:20:00|34136.8|34134.4|34133.8|34131.4|34150.8|34148.4|34132.3|34129.9|340
1682965500000|2023-05-01 18:25:00|34133.3|34130.9|34136.3|34133.9|34139.8|34137.4|34121.3|34118.9|601
1682965800000|2023-05-01 18:30:00|34136.8|34134.4|34069.8|34067.4|34137.3|34134.9|34062.3|34059.9|1767
1682966100000|2023-05-01 18:35:00|34068.8|34066.4|34065.3|34062.9|34072.8|34070.4|34040.8|34038.4|2031
1682966400000|2023-05-01 18:40:00|34065.8|34063.4|34072.8|34070.4|34083.3|34080.9|34046.3|34043.9|1057
1682966700000|2023-05-01 18:45:00|34072.3|34069.9|34068.8|34066.4|34080.8|34078.4|34055.8|34053.4|586
1682967000000|2023-05-01 18:50:00|34069.8|34067.4|34069.8|34067.4|34075.3|34072.9|34056.8|34054.4|545
1682967300000|2023-05-01 18:55:00|34069.3|34066.9|34082.3|34079.9|34091.3|34088.9|34062.3|34059.9|659
1682967600000|2023-05-01 19:00:00|34082.8|34080.4|34063.8|34061.4|34094.3|34091.9|34057.3|34054.9|913
1682967900000|2023-05-01 19:05:00|34064.3|34061.9|34069.8|34067.4|34078.8|34076.4|34064.3|34061.9|538
1682968200000|2023-05-01 19:10:00|34070.3|34067.9|34074.8|34072.4|34082.8|34080.4|34068.8|34066.4|450
1682968500000|2023-05-01 19:15:00|34073.8|34071.4|34065.8|34063.4|34075.8|34073.4|34057.8|34055.4|620
1682968800000|2023-05-01 19:20:00|34066.8|34064.4|34074.8|34072.4|34085.3|34082.9|34063.8|34061.4|827
1682969100000|2023-05-01 19:25:00|34075.3|34072.9|34069.8|34067.4|34076.8|34074.4|34062.8|34060.4|629
1682969400000|2023-05-01 19:30:00|34071.3|34068.9|34063.8|34061.4|34082.8|34080.4|34059.3|34056.9|890
1682969700000|2023-05-01 19:35:00|34063.3|34060.9|34037.8|34035.4|34064.3|34061.9|34034.8|34032.4|1186
1682970000000|2023-05-01 19:40:00|34038|34035.6|34051.5|34049.1|34062|34059.6|34031|34028.6|1102
1682970300000|2023-05-01 19:45:00|34051|34048.6|34066|34063.6|34074.5|34072.1|34051|34048.6|1071
1682970600000|2023-05-01 19:50:00|34065.5|34063.1|34057.5|34055.1|34078.5|34076.1|34042|34039.6|1461
1682970900000|2023-05-01 19:55:00|34057|34054.6|34044.5|34042.1|34073|34070.6|34044.5|34042.1|3199
1682971200000|2023-05-01 20:00:00|34045.2|34040.4|34056.7|34051.9|34059.2|34054.4|34039.2|34034.4|1416
1682971500000|2023-05-01 20:05:00|34057.2|34052.4|34043.7|34038.9|34057.2|34052.4|34039.2|34034.4|396
1682971800000|2023-05-01 20:10:00|34044.7|34039.9|34049.2|34044.4|34050.2|34045.4|34037.7|34032.9|519
1682972100000|2023-05-01 20:15:00|34050.2|34045.4|34050.2|34045.4|34053.7|34048.9|34044.7|34039.9|92
1682972400000|2023-05-01 20:20:00|34049.7|34044.9|34037.7|34032.9|34053.2|34048.4|34036.7|34031.9|251
1682972700000|2023-05-01 20:25:00|34037.2|34032.4|34042.7|34037.9|34046.7|34041.9|34037.2|34032.4|136
1682973000000|2023-05-01 20:30:00|34042.2|34037.4|34038.2|34033.4|34044.2|34039.4|34036.7|34031.9|86
1682973300000|2023-05-01 20:35:00|34037.2|34032.4|34021.2|34016.4|34038.7|34033.9|34021.2|34016.4|203
1682973600000|2023-05-01 20:40:00|34020.7|34015.9|34024.2|34019.4|34034.7|34029.9|34019.2|34014.4|166
1682973900000|2023-05-01 20:45:00|34023.7|34018.9|34018.2|34013.4|34027.2|34022.4|34009.7|34004.9|324
1682974200000|2023-05-01 20:50:00|34018.7|34013.9|34012.7|34007.9|34019.7|34014.9|34009.7|34004.9|227
1682974500000|2023-05-01 20:55:00|34012.2|34007.4|34019.4|34009.6|34021.7|34012.4|34009.2|34004.4|135
1682974800000|2023-05-01 21:00:00|34019|34009.2|34027|34017.2|34027|34017.2|34019|34009.2|0
1682975100000|2023-05-01 21:05:00|34027.2|34017.4|34033.6|34023.8|34035.4|34025.6|34026.8|34017|0
1682975400000|2023-05-01 21:10:00|34033.7|34023.9|34049.6|34039.8|34052|34042.2|34033.7|34023.9|0
1682975700000|2023-05-01 21:15:00|34050.8|34041|34049.3|34039.5|34051.7|34041.9|34049.3|34039.5|0
1682976000000|2023-05-01 21:20:00|34049.2|34039.4|34049.5|34039.7|34049.5|34039.7|34046.9|34037.1|0
1682976300000|2023-05-01 21:25:00|34049.8|34040|34049.3|34039.5|34052.3|34042.5|34048.7|34038.9|0
1682976600000|2023-05-01 21:30:00|34049.4|34039.6|34048.7|34038.9|34050.3|34040.5|34048.5|34038.7|0
1682976900000|2023-05-01 21:35:00|34046.4|34036.6|34049.6|34039.8|34050.3|34040.5|34045.4|34035.6|0
1682977200000|2023-05-01 21:40:00|34048.7|34038.9|34050.5|34040.7|34050.5|34040.7|34048.7|34038.9|0
1682977500000|2023-05-01 21:45:00|34052|34042.2|34049.9|34040.1|34052|34042.2|34049.9|34040.1|0
1682977800000|2023-05-01 21:50:00|34049.8|34040|34044.1|34034.3|34050.7|34040.9|34043.5|34033.7|0
1682978100000|2023-05-01 21:55:00|34043.5|34033.7|34041.6|34031.8|34044.1|34034.3|34040.5|34030.7|0
1682978400000|2023-05-01 22:00:00|34019.7|34014.9|34013.2|34008.4|34021.7|34016.9|33999.2|33994.4|247
1682978700000|2023-05-01 22:05:00|34012.7|34007.9|34011.7|34006.9|34015.7|34010.9|34007.7|34002.9|99
1682979000000|2023-05-01 22:10:00|34012.7|34007.9|34007.7|34002.9|34014.7|34009.9|34006.2|34001.4|97
1682979300000|2023-05-01 22:15:00|34008.2|34003.4|34009.2|34004.4|34010.7|34005.9|34005.7|34000.9|62
1682979600000|2023-05-01 22:20:00|34009.7|34004.9|34012.2|34007.4|34014.2|34009.4|34007.2|34002.4|56
1682979900000|2023-05-01 22:25:00|34012.7|34007.9|34018.2|34013.4|34020.7|34015.9|34011.7|34006.9|52
1682980200000|2023-05-01 22:30:00|34018.7|34013.9|34016.7|34011.9|34020.2|34015.4|34015.2|34010.4|105
1682980500000|2023-05-01 22:35:00|34016.2|34011.4|34016.7|34011.9|34022.2|34017.4|34014.2|34009.4|78
1682980800000|2023-05-01 22:40:00|34017.2|34012.4|34012.7|34007.9|34018.2|34013.4|34010.7|34005.9|51
1682981100000|2023-05-01 22:45:00|34013.2|34008.4|34010.2|34005.4|34016.7|34011.9|34008.2|34003.4|75
1682981400000|2023-05-01 22:50:00|34009.7|34004.9|34010.7|34005.9|34012.7|34007.9|34005.7|34000.9|72
1682981700000|2023-05-01 22:55:00|34011.2|34006.4|34011.2|34006.4|34012.2|34007.4|34009.2|34004.4|41
1682982000000|2023-05-01 23:00:00|34010.7|34005.9|34019.7|34014.9|34020.2|34015.4|34009.7|34004.9|119
1682982300000|2023-05-01 23:05:00|34020.2|34015.4|34020.7|34015.9|34022.2|34017.4|34019.7|34014.9|49
1682982600000|2023-05-01 23:10:00|34021.2|34016.4|34019.7|34014.9|34023.2|34018.4|34017.7|34012.9|50
1682982900000|2023-05-01 23:15:00|34019.2|34014.4|34015.7|34010.9|34019.7|34014.9|34015.7|34010.9|36
1682983200000|2023-05-01 23:20:00|34015.2|34010.4|34015.7|34010.9|34017.2|34012.4|34013.7|34008.9|59
1682983500000|2023-05-01 23:25:00|34015.2|34010.4|34017.2|34012.4|34017.7|34012.9|34014.7|34009.9|30
1682983800000|2023-05-01 23:30:00|34016.7|34011.9|34013.7|34008.9|34016.7|34011.9|34013.2|34008.4|39
1682984100000|2023-05-01 23:35:00|34013.2|34008.4|34017.2|34012.4|34019.2|34014.4|34012.2|34007.4|39
1682984400000|2023-05-01 23:40:00|34017.7|34012.9|34020.7|34015.9|34022.2|34017.4|34017.2|34012.4|25
1682984700000|2023-05-01 23:45:00|34021.2|34016.4|34016.7|34011.9|34022.7|34017.9|34016.7|34011.9|53
1682985000000|2023-05-01 23:50:00|34016.2|34011.4|34016.2|34011.4|34018.7|34013.9|34013.2|34008.4|86
1682985300000|2023-05-01 23:55:00|34015.7|34010.9|34013.2|34008.4|34017.2|34012.4|34013.2|34008.4|62
1682985600000|2023-05-02 00:00:00|34012.7|34007.9|34016.7|34011.9|34017.7|34012.9|34006.7|34001.9|219
1682985900000|2023-05-02 00:05:00|34017.2|34012.4|34023.7|34018.9|34024.7|34019.9|34015.7|34010.9|122
1682986200000|2023-05-02 00:10:00|34024.2|34019.4|34023.7|34018.9|34028.2|34023.4|34021.7|34016.9|82
1682986500000|2023-05-02 00:15:00|34024.2|34019.4|34019.7|34014.9|34027.2|34022.4|34014.7|34009.9|145
1682986800000|2023-05-02 00:20:00|34019.2|34014.4|34010.7|34005.9|34019.2|34014.4|34005.7|34000.9|333
1682987100000|2023-05-02 00:25:00|34011.2|34006.4|34005.2|34000.4|34014.2|34009.4|34005.2|34000.4|118
1682987400000|2023-05-02 00:30:00|34004.7|33999.9|34004.7|33999.9|34007.7|34002.9|33999.7|33994.9|109
1682987700000|2023-05-02 00:35:00|34004.2|33999.4|34002.7|33997.9|34009.2|34004.4|34000.7|33995.9|61
1682988000000|2023-05-02 00:40:00|34002.2|33997.4|34004.2|33999.4|34004.2|33999.4|34000.7|33995.9|56
1682988300000|2023-05-02 00:45:00|34005.2|34000.4|34002.2|33997.4|34006.2|34001.4|34000.7|33995.9|54
1682988600000|2023-05-02 00:50:00|34001.7|33996.9|34004.7|33999.9|34005.2|34000.4|34001.7|33996.9|49
1682988900000|2023-05-02 00:55:00|34004.2|33999.4|34006.7|34001.9|34007.2|34002.4|34003.7|33998.9|25
1682989200000|2023-05-02 01:00:00|34007.2|34002.4|34005.7|34000.9|34008.2|34003.4|34003.2|33998.4|75
1682989500000|2023-05-02 01:05:00|34006.2|34001.4|34015.7|34010.9|34017.2|34012.4|34006.2|34001.4|89
1682989800000|2023-05-02 01:10:00|34016.2|34011.4|34017.7|34012.9|34018.7|34013.9|34013.2|34008.4|60
1682990100000|2023-05-02 01:15:00|34018.2|34013.4|34025.2|34020.4|34026.7|34021.9|34017.7|34012.9|156
1682990400000|2023-05-02 01:20:00|34024.7|34019.9|34029.7|34024.9|34034.2|34029.4|34024.7|34019.9|142
1682990700000|2023-05-02 01:25:00|34030.2|34025.4|34024.2|34019.4|34032.2|34027.4|34022.7|34017.9|117
1682991000000|2023-05-02 01:30:00|34023.7|34018.9|34028.7|34023.9|34033.2|34028.4|34022.2|34017.4|105
1682991300000|2023-05-02 01:35:00|34029.2|34024.4|34041.7|34036.9|34044.2|34039.4|34027.7|34022.9|225
1682991600000|2023-05-02 01:40:00|34041.2|34036.4|34032.7|34027.9|34042.7|34037.9|34031.7|34026.9|89
1682991900000|2023-05-02 01:45:00|34032.2|34027.4|34024.7|34019.9|34034.7|34029.9|34024.2|34019.4|134
1682992200000|2023-05-02 01:50:00|34024.2|34019.4|34026.7|34021.9|34028.2|34023.4|34018.7|34013.9|130
1682992500000|2023-05-02 01:55:00|34026.2|34021.4|34029.2|34024.4|34029.7|34024.9|34024.2|34019.4|58
1682992800000|2023-05-02 02:00:00|34029.7|34024.9|34032.7|34027.9|34034.7|34029.9|34027.7|34022.9|102
1682993100000|2023-05-02 02:05:00|34033.2|34028.4|34021.7|34016.9|34033.7|34028.9|34020.7|34015.9|109
1682993400000|2023-05-02 02:10:00|34021.2|34016.4|34030.2|34025.4|34031.2|34026.4|34021.2|34016.4|97
1682993700000|2023-05-02 02:15:00|34030.7|34025.9|34030.7|34025.9|34036.2|34031.4|34028.7|34023.9|88
1682994000000|2023-05-02 02:20:00|34031.2|34026.4|34035.7|34030.9|34035.7|34030.9|34028.7|34023.9|55
1682994300000|2023-05-02 02:25:00|34035.2|34030.4|34032.7|34027.9|34036.2|34031.4|34031.7|34026.9|33
1682994600000|2023-05-02 02:30:00|34033.7|34028.9|34038.2|34033.4|34039.7|34034.9|34032.2|34027.4|56
1682994900000|2023-05-02 02:35:00|34038.7|34033.9|34040.2|34035.4|34042.7|34037.9|34037.7|34032.9|79
1682995200000|2023-05-02 02:40:00|34040.7|34035.9|34039.7|34034.9|34043.2|34038.4|34038.2|34033.4|38
1682995500000|2023-05-02 02:45:00|34039.2|34034.4|34040.7|34035.9|34042.7|34037.9|34038.7|34033.9|45
1682995800000|2023-05-02 02:50:00|34040.2|34035.4|34041.7|34036.9|34044.7|34039.9|34040.2|34035.4|98
1682996100000|2023-05-02 02:55:00|34042.2|34037.4|34042.2|34037.4|34045.2|34040.4|34041.7|34036.9|49
1682996400000|2023-05-02 03:00:00|34041.7|34036.9|34042.2|34037.4|34044.2|34039.4|34040.7|34035.9|39
1682996700000|2023-05-02 03:05:00|34041.2|34036.4|34047.2|34042.4|34048.2|34043.4|34040.7|34035.9|110
1682997000000|2023-05-02 03:10:00|34047.7|34042.9|34047.2|34042.4|34049.2|34044.4|34044.2|34039.4|52
1682997300000|2023-05-02 03:15:00|34047.7|34042.9|34047.7|34042.9|34049.2|34044.4|34046.7|34041.9|54
1682997600000|2023-05-02 03:20:00|34048.2|34043.4|34046.2|34041.4|34048.2|34043.4|34044.2|34039.4|82
1682997900000|2023-05-02 03:25:00|34046.7|34041.9|34045.7|34040.9|34047.7|34042.9|34043.2|34038.4|24
1682998200000|2023-05-02 03:30:00|34045.2|34040.4|34043.7|34038.9|34046.2|34041.4|34042.2|34037.4|45
1682998500000|2023-05-02 03:35:00|34043.2|34038.4|34048.2|34043.4|34048.2|34043.4|34042.2|34037.4|66
1682998800000|2023-05-02 03:40:00|34047.7|34042.9|34045.7|34040.9|34049.7|34044.9|34045.2|34040.4|40
1682999100000|2023-05-02 03:45:00|34045.2|34040.4|34044.7|34039.9|34046.7|34041.9|34042.2|34037.4|40
1682999400000|2023-05-02 03:50:00|34044.2|34039.4|34044.7|34039.9|34048.2|34043.4|34043.2|34038.4|74
1682999700000|2023-05-02 03:55:00|34044.2|34039.4|34047.2|34042.4|34049.2|34044.4|34044.2|34039.4|24
1683000000000|2023-05-02 04:00:00|34047.7|34042.9|34045.2|34040.4|34050.7|34045.9|34043.2|34038.4|127
1683000300000|2023-05-02 04:05:00|34044.2|34039.4|34050.7|34045.9|34051.7|34046.9|34044.2|34039.4|70
1683000600000|2023-05-02 04:10:00|34050.2|34045.4|34054.2|34049.4|34054.2|34049.4|34050.2|34045.4|37
1683000900000|2023-05-02 04:15:00|34054.7|34049.9|34050.7|34045.9|34056.7|34051.9|34050.2|34045.4|47
1683001200000|2023-05-02 04:20:00|34050.2|34045.4|34047.2|34042.4|34051.2|34046.4|34044.2|34039.4|30
1683001500000|2023-05-02 04:25:00|34046.7|34041.9|34048.2|34043.4|34048.7|34043.9|34044.2|34039.4|36
1683001800000|2023-05-02 04:30:00|34048.7|34043.9|34045.7|34040.9|34049.2|34044.4|34032.7|34027.9|489
1683002100000|2023-05-02 04:35:00|34045.2|34040.4|34050.2|34045.4|34051.7|34046.9|34043.2|34038.4|61
1683002400000|2023-05-02 04:40:00|34049.7|34044.9|34045.7|34040.9|34050.7|34045.9|34044.2|34039.4|37
1683002700000|2023-05-02 04:45:00|34045.2|34040.4|34045.7|34040.9|34047.7|34042.9|34043.7|34038.9|32
1683003000000|2023-05-02 04:50:00|34045.2|34040.4|34046.2|34041.4|34047.2|34042.4|34043.7|34038.9|34
1683003300000|2023-05-02 04:55:00|34046.7|34041.9|34045.2|34040.4|34048.2|34043.4|34044.7|34039.9|36
1683003600000|2023-05-02 05:00:00|34045.7|34040.9|34047.2|34042.4|34047.7|34042.9|34041.7|34036.9|78
1683003900000|2023-05-02 05:05:00|34046.7|34041.9|34057.2|34052.4|34059.7|34054.9|34044.2|34039.4|111
1683004200000|2023-05-02 05:10:00|34058.2|34053.4|34057.7|34052.9|34059.2|34054.4|34052.7|34047.9|84
1683004500000|2023-05-02 05:15:00|34057.2|34052.4|34058.7|34053.9|34060.7|34055.9|34056.7|34051.9|88
1683004800000|2023-05-02 05:20:00|34059.2|34054.4|34055.2|34050.4|34060.2|34055.4|34053.2|34048.4|71
1683005100000|2023-05-02 05:25:00|34054.7|34049.9|34054.7|34049.9|34055.2|34050.4|34049.2|34044.4|78
1683005400000|2023-05-02 05:30:00|34055.2|34050.4|34054.7|34049.9|34058.7|34053.9|34053.2|34048.4|47
1683005700000|2023-05-02 05:35:00|34055.2|34050.4|34059.2|34054.4|34062.7|34057.9|34054.7|34049.9|105
1683006000000|2023-05-02 05:40:00|34058.7|34053.9|34055.7|34050.9|34062.2|34057.4|34053.7|34048.9|98
1683006300000|2023-05-02 05:45:00|34055.2|34050.4|34052.2|34047.4|34056.7|34051.9|34051.2|34046.4|46
1683006600000|2023-05-02 05:50:00|34052.7|34047.9|34046.7|34041.9|34054.7|34049.9|34045.7|34040.9|40
1683006900000|2023-05-02 05:55:00|34047.2|34042.4|34043.7|34038.9|34048.7|34043.9|34043.2|34038.4|38
1683007200000|2023-05-02 06:00:00|34043.2|34038.4|34043.6|34040|34044.6|34041|34033.6|34030|166
1683007500000|2023-05-02 06:05:00|34043.1|34039.5|34023.1|34019.5|34043.6|34040|34021.6|34018|271
1683007800000|2023-05-02 06:10:00|34022.6|34019|34010.6|34007|34025.1|34021.5|34010.1|34006.5|391
1683008100000|2023-05-02 06:15:00|34010.1|34006.5|34019.1|34015.5|34021.6|34018|34009.6|34006|141
1683008400000|2023-05-02 06:20:00|34019.6|34016|34035.1|34031.5|34035.6|34032|34019.6|34016|204
1683008700000|2023-05-02 06:25:00|34035.6|34032|34031.1|34027.5|34039.1|34035.5|34031.1|34027.5|110
1683009000000|2023-05-02 06:30:00|34031.6|34028|34043.1|34039.5|34044.1|34040.5|34030.6|34027|73
1683009300000|2023-05-02 06:35:00|34043.6|34040|34045.1|34041.5|34046.1|34042.5|34039.1|34035.5|49
1683009600000|2023-05-02 06:40:00|34044.6|34041|34054.6|34051|34056.6|34053|34044.6|34041|105
1683009900000|2023-05-02 06:45:00|34054.1|34050.5|34056.6|34053|34059.1|34055.5|34053.6|34050|62
1683010200000|2023-05-02 06:50:00|34057.1|34053.5|34056.6|34053|34059.6|34056|34054.1|34050.5|81
1683010500000|2023-05-02 06:55:00|34056.1|34052.5|34060.1|34056.5|34068.1|34064.5|34055.6|34052|173
1683010800000|2023-05-02 07:00:00|34059.6|34056|34071.1|34067.5|34072.6|34069|34040.6|34037|434
1683011100000|2023-05-02 07:05:00|34071.6|34068|34075.1|34071.5|34089.6|34086|34067.1|34063.5|451
1683011400000|2023-05-02 07:10:00|34075.6|34072|34076.1|34072.5|34088.1|34084.5|34062.6|34059|241
1683011700000|2023-05-02 07:15:00|34076.6|34073|34061.1|34057.5|34083.6|34080|34060.1|34056.5|266
1683012000000|2023-05-02 07:20:00|34061.6|34058|34038.1|34034.5|34063.1|34059.5|34035.6|34032|264
1683012300000|2023-05-02 07:25:00|34037.6|34034|34041.1|34037.5|34051.6|34048|34024.1|34020.5|360
1683012600000|2023-05-02 07:30:00|34041.6|34038|34037.1|34033.5|34051.1|34047.5|34029.6|34026|229
1683012900000|2023-05-02 07:35:00|34037.6|34034|34036.1|34032.5|34044.6|34041|34028.6|34025|231
1683013200000|2023-05-02 07:40:00|34035.6|34032|34029.1|34025.5|34044.1|34040.5|34028.1|34024.5|113
1683013500000|2023-05-02 07:45:00|34029.6|34026|34026.1|34022.5|34038.1|34034.5|34024.6|34021|140
1683013800000|2023-05-02 07:50:00|34026.6|34023|34010.1|34006.5|34031.1|34027.5|34009.1|34005.5|217
1683014100000|2023-05-02 07:55:00|34010.6|34007|34010.1|34006.5|34016.1|34012.5|34006.6|34003|210
1683014400000|2023-05-02 08:00:00|34011.1|34007.5|33985.1|33981.5|34011.6|34008|33979.6|33976|604
1683014700000|2023-05-02 08:05:00|33984.6|33981|33989.1|33985.5|33999.1|33995.5|33979.6|33976|292
1683015000000|2023-05-02 08:10:00|33988.6|33985|33995.1|33991.5|34008.1|34004.5|33983.1|33979.5|222
1683015300000|2023-05-02 08:15:00|33995.6|33992|34002.1|33998.5|34006.6|34003|33991.1|33987.5|193
1683015600000|2023-05-02 08:20:00|34001.6|33998|33988.1|33984.5|34007.6|34004|33983.6|33980|303
1683015900000|2023-05-02 08:25:00|33987.6|33984|33998.1|33994.5|34000.1|33996.5|33987.1|33983.5|103
1683016200000|2023-05-02 08:30:00|33997.6|33994|33994.1|33990.5|34003.6|34000|33994.1|33990.5|139
1683016500000|2023-05-02 08:35:00|33993.6|33990|33994.1|33990.5|33994.6|33991|33978.6|33975|246
1683016800000|2023-05-02 08:40:00|33993.6|33990|34001.1|33997.5|34005.6|34002|33990.1|33986.5|169
1683017100000|2023-05-02 08:45:00|34001.6|33998|34010.1|34006.5|34011.6|34008|34001.6|33998|162
1683017400000|2023-05-02 08:50:00|34009.6|34006|33990.1|33986.5|34010.6|34007|33988.6|33985|153
1683017700000|2023-05-02 08:55:00|33989.6|33986|33992.6|33989|33996.6|33993|33986.1|33982.5|91
1683018000000|2023-05-02 09:00:00|33991.1|33987.5|34000.1|33996.5|34003.6|34000|33987.1|33983.5|157
1683018300000|2023-05-02 09:05:00|33999.6|33996|33987.1|33983.5|34000.1|33996.5|33982.1|33978.5|156
1683018600000|2023-05-02 09:10:00|33987.6|33984|33978.1|33974.5|33992.1|33988.5|33977.6|33974|180
1683018900000|2023-05-02 09:15:00|33978.6|33975|33991.1|33987.5|33993.1|33989.5|33977.1|33973.5|90
1683019200000|2023-05-02 09:20:00|33991.6|33988|33990.1|33986.5|33995.6|33992|33982.6|33979|140
1683019500000|2023-05-02 09:25:00|33990.6|33987|33986.1|33982.5|33991.6|33988|33980.1|33976.5|184
1683019800000|2023-05-02 09:30:00|33986.6|33983|33982.6|33979|33988.1|33984.5|33977.1|33973.5|159
1683020100000|2023-05-02 09:35:00|33983.1|33979.5|33998.6|33995|34001.1|33997.5|33982.1|33978.5|190
1683020400000|2023-05-02 09:40:00|33999.1|33995.5|34008.1|34004.5|34010.1|34006.5|33997.6|33994|214
1683020700000|2023-05-02 09:45:00|34008.6|34005|34006.1|34002.5|34013.1|34009.5|34005.6|34002|130
1683021000000|2023-05-02 09:50:00|34005.6|34002|34003.6|34000|34010.1|34006.5|34001.1|33997.5|140
1683021300000|2023-05-02 09:55:00|34003.1|33999.5|33989.6|33986|34004.1|34000.5|33987.1|33983.5|141
1683021600000|2023-05-02 10:00:00|33988.6|33985|33966.1|33962.5|33989.1|33985.5|33964.1|33960.5|305
1683021900000|2023-05-02 10:05:00|33966.6|33963|33975.1|33971.5|33978.1|33974.5|33961.1|33957.5|169
1683022200000|2023-05-02 10:10:00|33975.6|33972|33979.1|33975.5|33985.6|33982|33963.1|33959.5|250
1683022500000|2023-05-02 10:15:00|33978.6|33975|33975.6|33972|33982.1|33978.5|33974.1|33970.5|163
1683022800000|2023-05-02 10:20:00|33975.1|33971.5|33978.1|33974.5|33981.1|33977.5|33971.1|33967.5|108
1683023100000|2023-05-02 10:25:00|33977.6|33974|33982.1|33978.5|33983.1|33979.5|33974.6|33971|76
1683023400000|2023-05-02 10:30:00|33982.6|33979|33985.1|33981.5|33985.6|33982|33976.6|33973|72
1683023700000|2023-05-02 10:35:00|33984.6|33981|33986.6|33983|33990.1|33986.5|33983.1|33979.5|108
1683024000000|2023-05-02 10:40:00|33987.1|33983.5|33975.1|33971.5|33987.1|33983.5|33975.1|33971.5|85
1683024300000|2023-05-02 10:45:00|33975.6|33972|33990.6|33987|33991.6|33988|33972.6|33969|225
1683024600000|2023-05-02 10:50:00|33990.1|33986.5|33988.1|33984.5|33991.6|33988|33987.6|33984|165
1683024900000|2023-05-02 10:55:00|33988.6|33985|33986.1|33982.5|33989.1|33985.5|33983.1|33979.5|106
1683025200000|2023-05-02 11:00:00|33985.6|33982|33985.1|33981.5|33992.6|33989|33982.1|33978.5|229
1683025500000|2023-05-02 11:05:00|33985.6|33982|33999.1|33995.5|34000.6|33997|33985.1|33981.5|219
1683025800000|2023-05-02 11:10:00|33999.6|33996|34006.1|34002.5|34007.1|34003.5|33993.6|33990|169
1683026100000|2023-05-02 11:15:00|34006.6|34003|34011.1|34007.5|34015.6|34012|34005.1|34001.5|209
1683026400000|2023-05-02 11:20:00|34010.6|34007|34005.6|34002|34014.1|34010.5|34004.6|34001|118
1683026700000|2023-05-02 11:25:00|34006.1|34002.5|33993.1|33989.5|34006.1|34002.5|33993.1|33989.5|296
1683027000000|2023-05-02 11:30:00|33992.6|33989|33992.1|33988.5|33998.1|33994.5|33990.6|33987|115
1683027300000|2023-05-02 11:35:00|33991.6|33988|33992.1|33988.5|33998.6|33995|33990.1|33986.5|110
1683027600000|2023-05-02 11:40:00|33991.6|33988|33996.6|33993|33998.1|33994.5|33990.1|33986.5|127
1683027900000|2023-05-02 11:45:00|33997.1|33993.5|33983.1|33979.5|34000.6|33997|33981.6|33978|157
1683028200000|2023-05-02 11:50:00|33983.6|33980|33982.1|33978.5|33986.1|33982.5|33979.1|33975.5|141
1683028500000|2023-05-02 11:55:00|33982.6|33979|33990.1|33986.5|33993.1|33989.5|33982.6|33979|168
1683028800000|2023-05-02 12:00:00|33990.6|33987|33979.1|33975.5|33991.1|33987.5|33968.1|33964.5|311
1683029100000|2023-05-02 12:05:00|33978.6|33975|33983.1|33979.5|33985.1|33981.5|33974.6|33971|193
1683029400000|2023-05-02 12:10:00|33982.6|33979|33973.1|33969.5|33983.1|33979.5|33972.6|33969|178
1683029700000|2023-05-02 12:15:00|33973.6|33970|33974.1|33970.5|33976.1|33972.5|33965.6|33962|211
1683030000000|2023-05-02 12:20:00|33974.6|33971|33974.1|33970.5|33980.6|33977|33969.1|33965.5|173
1683030300000|2023-05-02 12:25:00|33974.6|33971|33973.1|33969.5|33980.6|33977|33969.6|33966|256
1683030600000|2023-05-02 12:30:00|33972.6|33969|33977.1|33973.5|33984.1|33980.5|33959.6|33956|339
1683030900000|2023-05-02 12:35:00|33977.6|33974|33975.6|33972|33983.6|33980|33972.6|33969|391
1683031200000|2023-05-02 12:40:00|33975.1|33971.5|33979.1|33975.5|33981.6|33978|33967.6|33964|178
1683031500000|2023-05-02 12:45:00|33979.6|33976|33968.1|33964.5|33979.6|33976|33965.6|33962|241
1683031800000|2023-05-02 12:50:00|33965.6|33962|33970.1|33966.5|33971.1|33967.5|33963.1|33959.5|272
1683032100000|2023-05-02 12:55:00|33970.6|33967|33963.1|33959.5|33978.6|33975|33961.1|33957.5|252
1683032400000|2023-05-02 13:00:00|33962.6|33959|33959.1|33955.5|33970.6|33967|33958.6|33955|286
1683032700000|2023-05-02 13:05:00|33959.6|33956|33958.1|33954.5|33959.6|33956|33949.1|33945.5|399
1683033000000|2023-05-02 13:10:00|33958.6|33955|33955.1|33951.5|33962.6|33959|33948.6|33945|319
1683033300000|2023-05-02 13:15:00|33954.6|33951|33968.6|33965|33969.1|33965.5|33949.6|33946|297
1683033600000|2023-05-02 13:20:00|33967.6|33964|33966.1|33962.5|33971.6|33968|33962.6|33959|284
1683033900000|2023-05-02 13:25:00|33965.6|33962|33988.1|33984.5|33995.6|33992|33963.6|33960|1072
1683034200000|2023-05-02 13:30:00|33987.5|33985.1|33888|33885.6|34000.5|33998.1|33867.5|33865.1|7890
1683034500000|2023-05-02 13:35:00|33888.5|33886.1|33894|33891.6|33897|33894.6|33856.5|33854.1|4425
1683034800000|2023-05-02 13:40:00|33894.5|33892.1|33906|33903.6|33918|33915.6|33890|33887.6|2789
1683035100000|2023-05-02 13:45:00|33905.5|33903.1|33907|33904.6|33934.5|33932.1|33900|33897.6|2175
1683035400000|2023-05-02 13:50:00|33906.5|33904.1|33885.5|33883.1|33911.5|33909.1|33867|33864.6|1903
1683035700000|2023-05-02 13:55:00|33885|33882.6|33885.5|33883.1|33890|33887.6|33868.5|33866.1|1193
1683036000000|2023-05-02 14:00:00|33886|33883.6|33836|33833.6|33899|33896.6|33833|33830.6|3357
1683036300000|2023-05-02 14:05:00|33837|33834.6|33785|33782.6|33837|33834.6|33762.5|33760.1|5682
1683036600000|2023-05-02 14:10:00|33788|33785.6|33734.5|33732.1|33794|33791.6|33713|33710.6|4669
1683036900000|2023-05-02 14:15:00|33734|33731.6|33738|33735.6|33772.5|33770.1|33723.5|33721.1|3188
1683037200000|2023-05-02 14:20:00|33737.5|33735.1|33674|33671.6|33742.5|33740.1|33657|33654.6|6019
1683037500000|2023-05-02 14:25:00|33673.5|33671.1|33654.5|33652.1|33692.5|33690.1|33623|33620.6|4480
1683037800000|2023-05-02 14:30:00|33654|33651.6|33599|33596.6|33655|33652.6|33596|33593.6|4593
1683038100000|2023-05-02 14:35:00|33598.5|33596.1|33582|33579.6|33620|33617.6|33556|33553.6|4045
1683038400000|2023-05-02 14:40:00|33581|33578.6|33576|33573.6|33609|33606.6|33568|33565.6|2439
1683038700000|2023-05-02 14:45:00|33577|33574.6|33575|33572.6|33587|33584.6|33543.5|33541.1|2662
1683039000000|2023-05-02 14:50:00|33573|33570.6|33543|33540.6|33592|33589.6|33517.5|33515.1|3668
1683039300000|2023-05-02 14:55:00|33541|33538.6|33519|33516.6|33548.5|33546.1|33513.5|33511.1|2056
1683039600000|2023-05-02 15:00:00|33518|33515.6|33507|33504.6|33527|33524.6|33451|33448.6|5760
1683039900000|2023-05-02 15:05:00|33506.5|33504.1|33509.7|33507.3|33517.7|33515.3|33479.5|33477.1|2523
1683040200000|2023-05-02 15:10:00|33509.2|33506.8|33504.7|33502.3|33525.7|33523.3|33495.7|33493.3|2656
1683040500000|2023-05-02 15:15:00|33505.2|33502.8|33496.2|33493.8|33528.7|33526.3|33493.2|33490.8|2182
1683040800000|2023-05-02 15:20:00|33496.7|33494.3|33486.7|33484.3|33510.2|33507.8|33463.7|33461.3|3046
1683041100000|2023-05-02 15:25:00|33486.2|33483.8|33475.7|33473.3|33490.7|33488.3|33459.2|33456.8|2879
1683041400000|2023-05-02 15:30:00|33475.2|33472.8|33475.7|33473.3|33489.2|33486.8|33432.7|33430.3|3268
1683041700000|2023-05-02 15:35:00|33477.7|33475.3|33489.2|33486.8|33499.2|33496.8|33465.7|33463.3|2572
1683042000000|2023-05-02 15:40:00|33490.7|33488.3|33529.2|33526.8|33538.2|33535.8|33489.2|33486.8|2594
1683042300000|2023-05-02 15:45:00|33528.7|33526.3|33544.2|33541.8|33554.2|33551.8|33525.2|33522.8|2136
1683042600000|2023-05-02 15:50:00|33544.7|33542.3|33504.2|33501.8|33548.7|33546.3|33465.2|33462.8|2804
1683042900000|2023-05-02 15:55:00|33503.7|33501.3|33505.7|33503.3|33518.2|33515.8|33497.2|33494.8|1171
1683043200000|2023-05-02 16:00:00|33505.2|33502.8|33500.7|33498.3|33521.2|33518.8|33481.7|33479.3|1309
1683043500000|2023-05-02 16:05:00|33501.2|33498.8|33508.7|33506.3|33521.7|33519.3|33484.7|33482.3|1044
1683043800000|2023-05-02 16:10:00|33509.2|33506.8|33515.2|33512.8|33517.2|33514.8|33478.2|33475.8|1154
1683044100000|2023-05-02 16:15:00|33514.7|33512.3|33528.2|33525.8|33533.2|33530.8|33486.2|33483.8|1864
1683044400000|2023-05-02 16:20:00|33527.2|33524.8|33528.7|33526.3|33534.2|33531.8|33501.7|33499.3|986
1683044700000|2023-05-02 16:25:00|33529.2|33526.8|33552.7|33550.3|33560.2|33557.8|33523.7|33521.3|1202
1683045000000|2023-05-02 16:30:00|33552.2|33549.8|33531.2|33528.8|33553.2|33550.8|33530.2|33527.8|827
1683045300000|2023-05-02 16:35:00|33532.2|33529.8|33546.2|33543.8|33574.7|33572.3|33531.2|33528.8|2312
1683045600000|2023-05-02 16:40:00|33545.7|33543.3|33553.7|33551.3|33557.2|33554.8|33541.2|33538.8|907
1683045900000|2023-05-02 16:45:00|33553.2|33550.8|33540.2|33537.8|33561.2|33558.8|33538.2|33535.8|796
1683046200000|2023-05-02 16:50:00|33539.7|33537.3|33573.2|33570.8|33581.2|33578.8|33538.7|33536.3|940
1683046500000|2023-05-02 16:55:00|33572.7|33570.3|33572.2|33569.8|33579.2|33576.8|33549.2|33546.8|1072
1683046800000|2023-05-02 17:00:00|33571.7|33569.3|33579.2|33576.8|33584.2|33581.8|33555.2|33552.8|1027
1683047100000|2023-05-02 17:05:00|33580.2|33577.8|33578.2|33575.8|33591.2|33588.8|33576.2|33573.8|899
1683047400000|2023-05-02 17:10:00|33578.7|33576.3|33581.2|33578.8|33598.2|33595.8|33576.2|33573.8|820
1683047700000|2023-05-02 17:15:00|33580.7|33578.3|33587.2|33584.8|33603.2|33600.8|33580.2|33577.8|1130
1683048000000|2023-05-02 17:20:00|33588.2|33585.8|33601.2|33598.8|33601.2|33598.8|33577.2|33574.8|604
1683048300000|2023-05-02 17:25:00|33602.2|33599.8|33605.7|33603.3|33617.2|33614.8|33601.2|33598.8|876
1683048600000|2023-05-02 17:30:00|33605.2|33602.8|33608.2|33605.8|33620.2|33617.8|33594.2|33591.8|1478
1683048900000|2023-05-02 17:35:00|33610.2|33607.8|33622.7|33620.3|33627.2|33624.8|33609.2|33606.8|942
1683049200000|2023-05-02 17:40:00|33622.2|33619.8|33635.7|33633.3|33637.7|33635.3|33620.2|33617.8|747
1683049500000|2023-05-02 17:45:00|33636.2|33633.8|33654.7|33652.3|33662.2|33659.8|33632.7|33630.3|1222
1683049800000|2023-05-02 17:50:00|33655.2|33652.8|33673.7|33671.3|33687.7|33685.3|33651.2|33648.8|1451
1683050100000|2023-05-02 17:55:00|33673.2|33670.8|33648.7|33646.3|33679.2|33676.8|33641.7|33639.3|1239
1683050400000|2023-05-02 18:00:00|33649.2|33646.8|33624.7|33622.3|33653.7|33651.3|33595.7|33593.3|1939
1683050700000|2023-05-02 18:05:00|33624.2|33621.8|33620.7|33618.3|33639.7|33637.3|33616.7|33614.3|618
1683051000000|2023-05-02 18:10:00|33621.2|33618.8|33587.7|33585.3|33628.7|33626.3|33577.2|33574.8|1228
1683051300000|2023-05-02 18:15:00|33588.2|33585.8|33621.2|33618.8|33626.2|33623.8|33583.2|33580.8|1149
1683051600000|2023-05-02 18:20:00|33621.4|33619|33606.4|33604|33629.9|33627.5|33599.4|33597|729
1683051900000|2023-05-02 18:25:00|33605.9|33603.5|33611.9|33609.5|33617.4|33615|33594.4|33592|608
1683052200000|2023-05-02 18:30:00|33612.4|33610|33606.9|33604.5|33621.4|33619|33596.9|33594.5|768
1683052500000|2023-05-02 18:35:00|33606.4|33604|33631.4|33629|33640.4|33638|33606.4|33604|1166
1683052800000|2023-05-02 18:40:00|33632.4|33630|33622.9|33620.5|33636.9|33634.5|33600.9|33598.5|846
1683053100000|2023-05-02 18:45:00|33622.4|33620|33653.4|33651|33659.4|33657|33621.4|33619|1071
1683053400000|2023-05-02 18:50:00|33652.9|33650.5|33659.4|33657|33678.9|33676.5|33643.9|33641.5|1297
1683053700000|2023-05-02 18:55:00|33660.4|33658|33666.9|33664.5|33668.4|33666|33653.4|33651|613
1683054000000|2023-05-02 19:00:00|33666.4|33664|33649.4|33647|33678.9|33676.5|33637.4|33635|1390
1683054300000|2023-05-02 19:05:00|33648.4|33646|33669.4|33667|33670.9|33668.5|33643.4|33641|808
1683054600000|2023-05-02 19:10:00|33669.9|33667.5|33695.4|33693|33705.9|33703.5|33668.4|33666|2461
1683054900000|2023-05-02 19:15:00|33694.4|33692|33677.9|33675.5|33703.4|33701|33651.4|33649|1621
1683055200000|2023-05-02 19:20:00|33678.4|33676|33681.9|33679.5|33702.4|33700|33670.4|33668|1497
1683055500000|2023-05-02 19:25:00|33682.4|33680|33701.4|33699|33705.9|33703.5|33678.4|33676|872
1683055800000|2023-05-02 19:30:00|33700.4|33698|33664.4|33662|33701.9|33699.5|33658.4|33656|1415
1683056100000|2023-05-02 19:35:00|33663.9|33661.5|33678.4|33676|33685.9|33683.5|33653.4|33651|1151
1683056400000|2023-05-02 19:40:00|33679.9|33677.5|33685.9|33683.5|33694.9|33692.5|33671.4|33669|1263
1683056700000|2023-05-02 19:45:00|33686.4|33684|33657.4|33655|33687.9|33685.5|33648.9|33646.5|1885
1683057000000|2023-05-02 19:50:00|33650.9|33648.5|33699.4|33697|33711.4|33709|33646.4|33644|2400
1683057300000|2023-05-02 19:55:00|33699.9|33697.5|33687.4|33685|33712.9|33710.5|33678.9|33676.5|3469
1683057600000|2023-05-02 20:00:00|33688.4|33686|33691.1|33686.3|33701.1|33696.3|33681.1|33676.3|1240
1683057900000|2023-05-02 20:05:00|33693.1|33688.3|33690.1|33685.3|33696.6|33691.8|33689.1|33684.3|466
1683058200000|2023-05-02 20:10:00|33689.6|33684.8|33676.1|33671.3|33689.6|33684.8|33675.6|33670.8|569
1683058500000|2023-05-02 20:15:00|33677.1|33672.3|33680.6|33675.8|33691.6|33686.8|33668.6|33663.8|802
1683058800000|2023-05-02 20:20:00|33679.6|33674.8|33682.1|33677.3|33685.1|33680.3|33678.6|33673.8|225
1683059100000|2023-05-02 20:25:00|33680.6|33675.8|33684.6|33679.8|33685.6|33680.8|33676.1|33671.3|187
1683059400000|2023-05-02 20:30:00|33685.1|33680.3|33676.6|33671.8|33690.1|33685.3|33676.1|33671.3|190
1683059700000|2023-05-02 20:35:00|33677.1|33672.3|33679.6|33674.8|33682.1|33677.3|33674.6|33669.8|151
1683060000000|2023-05-02 20:40:00|33680.1|33675.3|33677.1|33672.3|33682.1|33677.3|33674.1|33669.3|113
1683060300000|2023-05-02 20:45:00|33676.6|33671.8|33677.6|33672.8|33682.6|33677.8|33673.1|33668.3|306
1683060600000|2023-05-02 20:50:00|33677.1|33672.3|33672.6|33667.8|33679.6|33674.8|33672.6|33667.8|135
1683060900000|2023-05-02 20:55:00|33672.1|33667.3|33665.9|33656.1|33673.6|33668.8|33662.6|33654.2|170
1683061200000|2023-05-02 21:00:00|33667.1|33657.3|33669|33659.2|33669.5|33659.7|33666.8|33657|0
1683061500000|2023-05-02 21:05:00|33668.1|33658.3|33667.8|33658|33669.3|33659.5|33665.8|33656|0
1683061800000|2023-05-02 21:10:00|33667.7|33657.9|33665.1|33655.3|33668.9|33659.1|33665|33655.2|0
1683062100000|2023-05-02 21:15:00|33665|33655.2|33658.6|33648.8|33666.8|33657|33656.8|33647|0
1683062400000|2023-05-02 21:20:00|33659.2|33649.4|33653|33643.2|33659.2|33649.4|33649.7|33639.9|0
1683062700000|2023-05-02 21:25:00|33652.4|33642.6|33653.5|33643.7|33655.9|33646.1|33650.7|33640.9|0
1683063000000|2023-05-02 21:30:00|33653.7|33643.9|33655.5|33645.7|33658.7|33648.9|33653.7|33643.9|0
1683063300000|2023-05-02 21:35:00|33655.6|33645.8|33655.6|33645.8|33656.1|33646.3|33652.4|33642.6|0
1683063600000|2023-05-02 21:40:00|33655.5|33645.7|33653.7|33643.9|33657.9|33648.1|33653.1|33643.3|0
1683063900000|2023-05-02 21:45:00|33653.1|33643.3|33646.8|33637|33654|33644.2|33646.8|33637|0
1683064200000|2023-05-02 21:50:00|33646.7|33636.9|33652.2|33642.4|33652.2|33642.4|33646.7|33636.9|0
1683064500000|2023-05-02 21:55:00|33652.3|33642.5|33650.3|33640.5|33653.9|33644.1|33650|33640.2|0
1683064800000|2023-05-02 22:00:00|33670.6|33665.8|33668.1|33663.3|33674.6|33669.8|33659.6|33654.8|202
1683065100000|2023-05-02 22:05:00|33667.6|33662.8|33669.1|33664.3|33669.6|33664.8|33661.6|33656.8|79
1683065400000|2023-05-02 22:10:00|33668.6|33663.8|33675.1|33670.3|33677.1|33672.3|33667.1|33662.3|94
1683065700000|2023-05-02 22:15:00|33675.6|33670.8|33673.1|33668.3|33676.6|33671.8|33664.6|33659.8|65
1683066000000|2023-05-02 22:20:00|33673.6|33668.8|33670.6|33665.8|33675.1|33670.3|33669.6|33664.8|35
1683066300000|2023-05-02 22:25:00|33671.6|33666.8|33676.6|33671.8|33678.1|33673.3|33666.6|33661.8|73
1683066600000|2023-05-02 22:30:00|33677.1|33672.3|33681.6|33676.8|33684.6|33679.8|33677.1|33672.3|68
1683066900000|2023-05-02 22:35:00|33681.1|33676.3|33679.1|33674.3|33684.1|33679.3|33678.1|33673.3|38
1683067200000|2023-05-02 22:40:00|33678.6|33673.8|33678.6|33673.8|33681.6|33676.8|33675.6|33670.8|77
1683067500000|2023-05-02 22:45:00|33678.1|33673.3|33679.1|33674.3|33680.6|33675.8|33675.6|33670.8|31
1683067800000|2023-05-02 22:50:00|33679.6|33674.8|33680.1|33675.3|33682.1|33677.3|33678.6|33673.8|31
1683068100000|2023-05-02 22:55:00|33679.1|33674.3|33681.1|33676.3|33683.1|33678.3|33679.1|33674.3|52
1683068400000|2023-05-02 23:00:00|33682.1|33677.3|33680.6|33675.8|33683.1|33678.3|33676.1|33671.3|82
1683068700000|2023-05-02 23:05:00|33680.1|33675.3|33687.6|33682.8|33689.1|33684.3|33679.6|33674.8|69
1683069000000|2023-05-02 23:10:00|33687.1|33682.3|33689.1|33684.3|33690.6|33685.8|33684.1|33679.3|54
1683069300000|2023-05-02 23:15:00|33688.1|33683.3|33689.6|33684.8|33690.6|33685.8|33685.1|33680.3|71
1683069600000|2023-05-02 23:20:00|33690.1|33685.3|33694.1|33689.3|33694.1|33689.3|33690.1|33685.3|36
1683069900000|2023-05-02 23:25:00|33695.1|33690.3|33694.1|33689.3|33696.1|33691.3|33693.1|33688.3|41
1683070200000|2023-05-02 23:30:00|33694.6|33689.8|33693.6|33688.8|33695.1|33690.3|33690.1|33685.3|50
1683070500000|2023-05-02 23:35:00|33693.1|33688.3|33691.6|33686.8|33694.6|33689.8|33689.1|33684.3|36
1683070800000|2023-05-02 23:40:00|33692.1|33687.3|33693.1|33688.3|33695.6|33690.8|33688.6|33683.8|41
1683071100000|2023-05-02 23:45:00|33692.1|33687.3|33702.6|33697.8|33702.6|33697.8|33691.6|33686.8|79
1683071400000|2023-05-02 23:50:00|33704.6|33699.8|33699.6|33694.8|33704.6|33699.8|33698.1|33693.3|79
1683071700000|2023-05-02 23:55:00|33699.1|33694.3|33703.6|33698.8|33704.1|33699.3|33698.1|33693.3|87
1683072000000|2023-05-03 00:00:00|33704.1|33699.3|33697.6|33692.8|33705.6|33700.8|33693.1|33688.3|149
1683072300000|2023-05-03 00:05:00|33697.1|33692.3|33696.6|33691.8|33703.1|33698.3|33695.6|33690.8|54
1683072600000|2023-05-03 00:10:00|33697.1|33692.3|33692.1|33687.3|33697.6|33692.8|33685.1|33680.3|100
1683072900000|2023-05-03 00:15:00|33691.1|33686.3|33699.1|33694.3|33700.1|33695.3|33687.1|33682.3|114
1683073200000|2023-05-03 00:20:00|33700.6|33695.8|33703.1|33698.3|33704.1|33699.3|33695.1|33690.3|62
1683073500000|2023-05-03 00:25:00|33704.6|33699.8|33704.1|33699.3|33706.6|33701.8|33699.6|33694.8|60
1683073800000|2023-05-03 00:30:00|33704.6|33699.8|33714.1|33709.3|33715.1|33710.3|33703.6|33698.8|87
1683074100000|2023-05-03 00:35:00|33714.6|33709.8|33720.6|33715.8|33724.6|33719.8|33712.6|33707.8|164
1683074400000|2023-05-03 00:40:00|33721.1|33716.3|33730.6|33725.8|33733.1|33728.3|33718.1|33713.3|198
1683074700000|2023-05-03 00:45:00|33730.1|33725.3|33728.6|33723.8|33730.6|33725.8|33723.1|33718.3|69
1683075000000|2023-05-03 00:50:00|33728.1|33723.3|33726.1|33721.3|33730.1|33725.3|33723.6|33718.8|53
1683075300000|2023-05-03 00:55:00|33726.6|33721.8|33728.1|33723.3|33731.1|33726.3|33726.1|33721.3|46
1683075600000|2023-05-03 01:00:00|33729.1|33724.3|33725.1|33720.3|33733.1|33728.3|33722.6|33717.8|73
1683075900000|2023-05-03 01:05:00|33725.6|33720.8|33724.1|33719.3|33725.6|33720.8|33718.6|33713.8|55
1683076200000|2023-05-03 01:10:00|33724.6|33719.8|33723.6|33718.8|33726.1|33721.3|33721.1|33716.3|41
1683076500000|2023-05-03 01:15:00|33723.1|33718.3|33716.6|33711.8|33726.6|33721.8|33714.6|33709.8|70
1683076800000|2023-05-03 01:20:00|33717.1|33712.3|33719.6|33714.8|33722.1|33717.3|33712.1|33707.3|49
1683077100000|2023-05-03 01:25:00|33719.1|33714.3|33717.6|33712.8|33724.1|33719.3|33716.6|33711.8|93
1683077400000|2023-05-03 01:30:00|33718.1|33713.3|33714.6|33709.8|33718.1|33713.3|33711.6|33706.8|73
1683077700000|2023-05-03 01:35:00|33714.1|33709.3|33717.6|33712.8|33723.6|33718.8|33714.1|33709.3|89
1683078000000|2023-05-03 01:40:00|33718.1|33713.3|33721.1|33716.3|33722.6|33717.8|33718.1|33713.3|59
1683078300000|2023-05-03 01:45:00|33722.1|33717.3|33715.1|33710.3|33725.1|33720.3|33714.1|33709.3|91
1683078600000|2023-05-03 01:50:00|33716.6|33711.8|33712.6|33707.8|33718.1|33713.3|33711.6|33706.8|56
1683078900000|2023-05-03 01:55:00|33713.1|33708.3|33722.1|33717.3|33722.1|33717.3|33712.6|33707.8|47
1683079200000|2023-05-03 02:00:00|33724.1|33719.3|33732.6|33727.8|33733.1|33728.3|33723.1|33718.3|118
1683079500000|2023-05-03 02:05:00|33733.1|33728.3|33728.1|33723.3|33733.1|33728.3|33726.1|33721.3|59
1683079800000|2023-05-03 02:10:00|33729.1|33724.3|33731.1|33726.3|33734.6|33729.8|33729.1|33724.3|70
1683080100000|2023-05-03 02:15:00|33730.6|33725.8|33727.1|33722.3|33731.1|33726.3|33725.6|33720.8|43
1683080400000|2023-05-03 02:20:00|33726.6|33721.8|33724.6|33719.8|33728.6|33723.8|33724.1|33719.3|51
1683080700000|2023-05-03 02:25:00|33724.1|33719.3|33723.1|33718.3|33728.1|33723.3|33723.1|33718.3|19
1683081000000|2023-05-03 02:30:00|33722.6|33717.8|33723.1|33718.3|33725.1|33720.3|33721.6|33716.8|34
1683081300000|2023-05-03 02:35:00|33722.1|33717.3|33724.6|33719.8|33725.6|33720.8|33719.6|33714.8|30
1683081600000|2023-05-03 02:40:00|33725.1|33720.3|33725.6|33720.8|33728.6|33723.8|33724.1|33719.3|40
1683081900000|2023-05-03 02:45:00|33725.1|33720.3|33732.6|33727.8|33735.1|33730.3|33725.1|33720.3|118
1683082200000|2023-05-03 02:50:00|33732.1|33727.3|33727.6|33722.8|33732.6|33727.8|33726.6|33721.8|56
1683082500000|2023-05-03 02:55:00|33728.6|33723.8|33724.6|33719.8|33729.6|33724.8|33723.6|33718.8|16
1683082800000|2023-05-03 03:00:00|33725.1|33720.3|33727.6|33722.8|33731.6|33726.8|33725.1|33720.3|65
1683083100000|2023-05-03 03:05:00|33727.1|33722.3|33729.6|33724.8|33730.6|33725.8|33727.1|33722.3|20
1683083400000|2023-05-03 03:10:00|33730.1|33725.3|33736.1|33731.3|33736.6|33731.8|33728.1|33723.3|55
1683083700000|2023-05-03 03:15:00|33736.6|33731.8|33732.6|33727.8|33737.1|33732.3|33731.6|33726.8|43
1683084000000|2023-05-03 03:20:00|33733.1|33728.3|33723.6|33718.8|33733.1|33728.3|33723.1|33718.3|49
1683084300000|2023-05-03 03:25:00|33724.1|33719.3|33728.6|33723.8|33729.1|33724.3|33723.1|33718.3|61
1683084600000|2023-05-03 03:30:00|33728.1|33723.3|33730.1|33725.3|33731.6|33726.8|33727.1|33722.3|28
1683084900000|2023-05-03 03:35:00|33730.6|33725.8|33731.1|33726.3|33731.6|33726.8|33726.6|33721.8|22
1683085200000|2023-05-03 03:40:00|33731.6|33726.8|33734.6|33729.8|33735.1|33730.3|33728.1|33723.3|38
1683085500000|2023-05-03 03:45:00|33735.1|33730.3|33730.1|33725.3|33737.1|33732.3|33729.1|33724.3|92
1683085800000|2023-05-03 03:50:00|33729.6|33724.8|33736.1|33731.3|33737.1|33732.3|33729.1|33724.3|32
1683086100000|2023-05-03 03:55:00|33735.6|33730.8|33736.6|33731.8|33738.6|33733.8|33735.1|33730.3|32
1683086400000|2023-05-03 04:00:00|33737.1|33732.3|33735.6|33730.8|33738.6|33733.8|33730.1|33725.3|145
1683086700000|2023-05-03 04:05:00|33735.1|33730.3|33730.6|33725.8|33735.6|33730.8|33730.1|33725.3|53
1683087000000|2023-05-03 04:10:00|33731.1|33726.3|33731.1|33726.3|33733.6|33728.8|33729.1|33724.3|19
1683087300000|2023-05-03 04:15:00|33731.6|33726.8|33732.1|33727.3|33733.6|33728.8|33731.1|33726.3|31
1683087600000|2023-05-03 04:20:00|33733.1|33728.3|33727.6|33722.8|33734.1|33729.3|33727.1|33722.3|31
1683087900000|2023-05-03 04:25:00|33728.1|33723.3|33732.6|33727.8|33734.1|33729.3|33725.1|33720.3|83
1683088200000|2023-05-03 04:30:00|33732.1|33727.3|33727.6|33722.8|33733.6|33728.8|33727.1|33722.3|43
1683088500000|2023-05-03 04:35:00|33728.1|33723.3|33728.6|33723.8|33729.1|33724.3|33727.1|33722.3|13
1683088800000|2023-05-03 04:40:00|33728.1|33723.3|33731.1|33726.3|33732.1|33727.3|33727.1|33722.3|48
1683089100000|2023-05-03 04:45:00|33732.1|33727.3|33735.6|33730.8|33736.1|33731.3|33730.1|33725.3|15
1683089400000|2023-05-03 04:50:00|33735.1|33730.3|33732.6|33727.8|33736.1|33731.3|33732.1|33727.3|60
1683089700000|2023-05-03 04:55:00|33732.1|33727.3|33734.6|33729.8|33735.6|33730.8|33731.1|33726.3|21
1683090000000|2023-05-03 05:00:00|33735.1|33730.3|33753.6|33748.8|33758.6|33753.8|33734.1|33729.3|234
1683090300000|2023-05-03 05:05:00|33753.1|33748.3|33745.6|33740.8|33753.1|33748.3|33745.1|33740.3|39
1683090600000|2023-05-03 05:10:00|33745.1|33740.3|33753.6|33748.8|33753.6|33748.8|33744.6|33739.8|68
1683090900000|2023-05-03 05:15:00|33754.1|33749.3|33749.6|33744.8|33758.1|33753.3|33749.1|33744.3|84
1683091200000|2023-05-03 05:20:00|33750.1|33745.3|33747.6|33742.8|33750.1|33745.3|33743.1|33738.3|90
1683091500000|2023-05-03 05:25:00|33748.1|33743.3|33748.1|33743.3|33751.6|33746.8|33746.1|33741.3|41
1683091800000|2023-05-03 05:30:00|33747.6|33742.8|33742.6|33737.8|33751.1|33746.3|33742.1|33737.3|73
1683092100000|2023-05-03 05:35:00|33743.1|33738.3|33741.1|33736.3|33745.6|33740.8|33740.1|33735.3|47
1683092400000|2023-05-03 05:40:00|33741.6|33736.8|33746.1|33741.3|33747.1|33742.3|33740.1|33735.3|108
1683092700000|2023-05-03 05:45:00|33747.1|33742.3|33748.6|33743.8|33750.1|33745.3|33745.1|33740.3|59
1683093000000|2023-05-03 05:50:00|33749.1|33744.3|33755.6|33750.8|33756.6|33751.8|33748.6|33743.8|96
1683093300000|2023-05-03 05:55:00|33755.1|33750.3|33753.6|33748.8|33757.1|33752.3|33752.1|33747.3|80
1683093600000|2023-05-03 06:00:00|33753|33749.4|33752.5|33748.9|33762.5|33758.9|33751.5|33747.9|308
1683093900000|2023-05-03 06:05:00|33753|33749.4|33750|33746.4|33754.5|33750.9|33742|33738.4|152
1683094200000|2023-05-03 06:10:00|33750.5|33746.9|33759.5|33755.9|33762.5|33758.9|33750.5|33746.9|185
1683094500000|2023-05-03 06:15:00|33758.5|33754.9|33766.5|33762.9|33766.5|33762.9|33754|33750.4|146
1683094800000|2023-05-03 06:20:00|33767.5|33763.9|33757.5|33753.9|33771|33767.4|33755.5|33751.9|148
1683095100000|2023-05-03 06:25:00|33757|33753.4|33768|33764.4|33768|33764.4|33753|33749.4|67
1683095400000|2023-05-03 06:30:00|33768.5|33764.9|33761|33757.4|33770|33766.4|33760.5|33756.9|101
1683095700000|2023-05-03 06:35:00|33760.5|33756.9|33759.5|33755.9|33764|33760.4|33754|33750.4|59
1683096000000|2023-05-03 06:40:00|33760|33756.4|33756.5|33752.9|33765|33761.4|33754|33750.4|164
1683096300000|2023-05-03 06:45:00|33756|33752.4|33751.5|33747.9|33757|33753.4|33749|33745.4|189
1683096600000|2023-05-03 06:50:00|33752|33748.4|33755.5|33751.9|33761.5|33757.9|33750|33746.4|164
1683096900000|2023-05-03 06:55:00|33756.5|33752.9|33739.5|33735.9|33759.5|33755.9|33738.5|33734.9|314
1683097200000|2023-05-03 07:00:00|33743|33739.4|33751|33747.4|33761|33757.4|33728.5|33724.9|826
1683097500000|2023-05-03 07:05:00|33752|33748.4|33716|33712.4|33752|33748.4|33712.5|33708.9|516
1683097800000|2023-05-03 07:10:00|33715.5|33711.9|33730|33726.4|33735|33731.4|33713|33709.4|232
1683098100000|2023-05-03 07:15:00|33730.5|33726.9|33761.5|33757.9|33773|33769.4|33730|33726.4|454
1683098400000|2023-05-03 07:20:00|33762|33758.4|33761|33757.4|33767|33763.4|33755|33751.4|251
1683098700000|2023-05-03 07:25:00|33760.5|33756.9|33758|33754.4|33764.5|33760.9|33751|33747.4|190
1683099000000|2023-05-03 07:30:00|33757.5|33753.9|33761|33757.4|33763|33759.4|33748.5|33744.9|152
1683099300000|2023-05-03 07:35:00|33760.5|33756.9|33751|33747.4|33767|33763.4|33749|33745.4|224
1683099600000|2023-05-03 07:40:00|33750.5|33746.9|33745|33741.4|33755|33751.4|33744|33740.4|193
1683099900000|2023-05-03 07:45:00|33745.5|33741.9|33750|33746.4|33755|33751.4|33745|33741.4|207
1683100200000|2023-05-03 07:50:00|33749.5|33745.9|33729|33725.4|33754.5|33750.9|33728.5|33724.9|358
1683100500000|2023-05-03 07:55:00|33728.5|33724.9|33729|33725.4|33736|33732.4|33726.5|33722.9|234
1683100800000|2023-05-03 08:00:00|33731|33727.4|33721|33717.4|33743.5|33739.9|33719|33715.4|424
1683101100000|2023-05-03 08:05:00|33721.5|33717.9|33733|33729.4|33752.5|33748.9|33717.5|33713.9|410
1683101400000|2023-05-03 08:10:00|33732.5|33728.9|33724|33720.4|33741.5|33737.9|33722|33718.4|284
1683101700000|2023-05-03 08:15:00|33723.5|33719.9|33738|33734.4|33739|33735.4|33721|33717.4|288
1683102000000|2023-05-03 08:20:00|33737.5|33733.9|33717|33713.4|33738|33734.4|33715|33711.4|230
1683102300000|2023-05-03 08:25:00|33716.5|33712.9|33717|33713.4|33725|33721.4|33714.5|33710.9|170
1683102600000|2023-05-03 08:30:00|33716.5|33712.9|33721|33717.4|33726.5|33722.9|33716|33712.4|182
1683102900000|2023-05-03 08:35:00|33720.5|33716.9|33730|33726.4|33730|33726.4|33712|33708.4|341
1683103200000|2023-05-03 08:40:00|33730.5|33726.9|33733|33729.4|33740.5|33736.9|33727|33723.4|253
1683103500000|2023-05-03 08:45:00|33732.5|33728.9|33723.5|33719.9|33733|33729.4|33720.5|33716.9|200
1683103800000|2023-05-03 08:50:00|33724|33720.4|33722.5|33718.9|33729.5|33725.9|33715.5|33711.9|177
1683104100000|2023-05-03 08:55:00|33722|33718.4|33723|33719.4|33731|33727.4|33720.5|33716.9|118
1683104400000|2023-05-03 09:00:00|33722|33718.4|33728|33724.4|33740|33736.4|33719.5|33715.9|195
1683104700000|2023-05-03 09:05:00|33728.5|33724.9|33730|33726.4|33733|33729.4|33722.5|33718.9|94
1683105000000|2023-05-03 09:10:00|33730.5|33726.9|33740|33736.4|33743|33739.4|33728|33724.4|132
1683105300000|2023-05-03 09:15:00|33739.5|33735.9|33733.5|33729.9|33741.5|33737.9|33731.5|33727.9|120
1683105600000|2023-05-03 09:20:00|33733|33729.4|33742|33738.4|33743.5|33739.9|33731|33727.4|179
1683105900000|2023-05-03 09:25:00|33741.5|33737.9|33726|33722.4|33741.5|33737.9|33726|33722.4|114
1683106200000|2023-05-03 09:30:00|33725.5|33721.9|33723|33719.4|33726.5|33722.9|33715.5|33711.9|209
1683106500000|2023-05-03 09:35:00|33722.5|33718.9|33710|33706.4|33722.5|33718.9|33708|33704.4|213
1683106800000|2023-05-03 09:40:00|33709.5|33705.9|33715|33711.4|33717|33713.4|33704.5|33700.9|235
1683107100000|2023-05-03 09:45:00|33714.5|33710.9|33727|33723.4|33727|33723.4|33711.5|33707.9|163
1683107400000|2023-05-03 09:50:00|33726.5|33722.9|33725|33721.4|33727|33723.4|33717|33713.4|129
1683107700000|2023-05-03 09:55:00|33725.5|33721.9|33728|33724.4|33732.5|33728.9|33725.5|33721.9|109
1683108000000|2023-05-03 10:00:00|33727.5|33723.9|33727|33723.4|33737.5|33733.9|33725.5|33721.9|465
1683108300000|2023-05-03 10:05:00|33726|33722.4|33731|33727.4|33741|33737.4|33725|33721.4|348
1683108600000|2023-05-03 10:10:00|33731.5|33727.9|33724|33720.4|33735|33731.4|33722|33718.4|259
1683108900000|2023-05-03 10:15:00|33724.5|33720.9|33725.5|33721.9|33734.5|33730.9|33721.5|33717.9|250
1683109200000|2023-05-03 10:20:00|33725|33721.4|33725|33721.4|33730|33726.4|33719.5|33715.9|215
1683109500000|2023-05-03 10:25:00|33724.5|33720.9|33726|33722.4|33735|33731.4|33720.5|33716.9|286
1683109800000|2023-05-03 10:30:00|33725.5|33721.9|33722|33718.4|33726.5|33722.9|33716.5|33712.9|307
1683110100000|2023-05-03 10:35:00|33722.5|33718.9|33729.5|33725.9|33731|33727.4|33722|33718.4|256
1683110400000|2023-05-03 10:40:00|33730|33726.4|33733.5|33729.9|33739.5|33735.9|33730|33726.4|183
1683110700000|2023-05-03 10:45:00|33734|33730.4|33706|33702.4|33734|33730.4|33705.5|33701.9|255
1683111000000|2023-05-03 10:50:00|33705.5|33701.9|33694.5|33690.9|33708.5|33704.9|33685.5|33681.9|443
1683111300000|2023-05-03 10:55:00|33695|33691.4|33704|33700.4|33708.5|33704.9|33695|33691.4|219
1683111600000|2023-05-03 11:00:00|33703.5|33699.9|33716|33712.4|33720|33716.4|33699.5|33695.9|271
1683111900000|2023-05-03 11:05:00|33715.5|33711.9|33724.5|33720.9|33724.5|33720.9|33715|33711.4|129
1683112200000|2023-05-03 11:10:00|33725|33721.4|33734|33730.4|33743|33739.4|33723|33719.4|299
1683112500000|2023-05-03 11:15:00|33733.5|33729.9|33735.5|33731.9|33735.5|33731.9|33725|33721.4|179
1683112800000|2023-05-03 11:20:00|33735|33731.4|33725.5|33721.9|33735.5|33731.9|33722|33718.4|119
1683113100000|2023-05-03 11:25:00|33725|33721.4|33723|33719.4|33728|33724.4|33719.5|33715.9|241
1683113400000|2023-05-03 11:30:00|33723.5|33719.9|33732|33728.4|33738|33734.4|33720|33716.4|311
1683113700000|2023-05-03 11:35:00|33731.5|33727.9|33724|33720.4|33737.5|33733.9|33720.5|33716.9|245
1683114000000|2023-05-03 11:40:00|33724.5|33720.9|33734|33730.4|33737|33733.4|33723|33719.4|225
1683114300000|2023-05-03 11:45:00|33733.5|33729.9|33717.5|33713.9|33735.5|33731.9|33714.5|33710.9|270
1683114600000|2023-05-03 11:50:00|33717|33713.4|33721|33717.4|33721.5|33717.9|33709|33705.4|251
1683114900000|2023-05-03 11:55:00|33721.5|33717.9|33715|33711.4|33725|33721.4|33714.5|33710.9|137
1683115200000|2023-05-03 12:00:00|33714|33710.4|33721|33717.4|33722.5|33718.9|33707|33703.4|287
1683115500000|2023-05-03 12:05:00|33720.5|33716.9|33720|33716.4|33726.5|33722.9|33717|33713.4|209
1683115800000|2023-05-03 12:10:00|33719.5|33715.9|33718.5|33714.9|33724.5|33720.9|33717|33713.4|169
1683116100000|2023-05-03 12:15:00|33718|33714.4|33744|33740.4|33756|33752.4|33707.5|33703.9|1116
1683116400000|2023-05-03 12:20:00|33743.5|33739.9|33740|33736.4|33757|33753.4|33734|33730.4|349
1683116700000|2023-05-03 12:25:00|33739.5|33735.9|33740.5|33736.9|33743.5|33739.9|33730.5|33726.9|305
1683117000000|2023-05-03 12:30:00|33740|33736.4|33725|33721.4|33740.5|33736.9|33723.5|33719.9|422
1683117300000|2023-05-03 12:35:00|33725.5|33721.9|33725|33721.4|33733.5|33729.9|33722|33718.4|184
1683117600000|2023-05-03 12:40:00|33725.5|33721.9|33716|33712.4|33728|33724.4|33708.5|33704.9|341
1683117900000|2023-05-03 12:45:00|33716.5|33712.9|33711|33707.4|33716.5|33712.9|33700.5|33696.9|313
1683118200000|2023-05-03 12:50:00|33710.5|33706.9|33709|33705.4|33716|33712.4|33703|33699.4|281
1683118500000|2023-05-03 12:55:00|33709.5|33705.9|33693.5|33689.9|33709.5|33705.9|33693|33689.4|355
1683118800000|2023-05-03 13:00:00|33694.5|33690.9|33696|33692.4|33700.5|33696.9|33680|33676.4|498
1683119100000|2023-05-03 13:05:00|33695.5|33691.9|33712|33708.4|33712|33708.4|33694|33690.4|171
1683119400000|2023-05-03 13:10:00|33711|33707.4|33718|33714.4|33725|33721.4|33710.5|33706.9|305
1683119700000|2023-05-03 13:15:00|33718.5|33714.9|33731|33727.4|33734.5|33730.9|33718|33714.4|272
1683120000000|2023-05-03 13:20:00|33731.5|33727.9|33722.5|33718.9|33735.5|33731.9|33722.5|33718.9|361
1683120300000|2023-05-03 13:25:00|33721|33717.4|33714.5|33710.9|33734|33730.4|33713|33709.4|577
1683120600000|2023-05-03 13:30:00|33713.9|33711.5|33659.9|33657.5|33745.4|33743|33656.9|33654.5|5908
1683120900000|2023-05-03 13:35:00|33659.4|33657|33672.4|33670|33685.4|33683|33634.9|33632.5|2230
1683121200000|2023-05-03 13:40:00|33672.9|33670.5|33658.9|33656.5|33687.9|33685.5|33658.4|33656|1205
1683121500000|2023-05-03 13:45:00|33659.4|33657|33701.9|33699.5|33704.9|33702.5|33644.9|33642.5|2225
1683121800000|2023-05-03 13:50:00|33702.4|33700|33716.9|33714.5|33750.9|33748.5|33702.4|33700|2842
1683122100000|2023-05-03 13:55:00|33716.4|33714|33714.4|33712|33726.4|33724|33704.9|33702.5|1274
1683122400000|2023-05-03 14:00:00|33714.9|33712.5|33718.9|33716.5|33737.9|33735.5|33700.9|33698.5|1644
1683122700000|2023-05-03 14:05:00|33718.4|33716|33748.8|33746.4|33753.8|33751.4|33716.8|33714.4|1394
1683123000000|2023-05-03 14:10:00|33748.3|33745.9|33701.3|33698.9|33760.8|33758.4|33682.8|33680.4|1982
1683123300000|2023-05-03 14:15:00|33700.8|33698.4|33707.3|33704.9|33710.8|33708.4|33681.8|33679.4|1150
1683123600000|2023-05-03 14:20:00|33706.8|33704.4|33726.8|33724.4|33732.8|33730.4|33706.3|33703.9|1116
1683123900000|2023-05-03 14:25:00|33727.3|33724.9|33689.8|33687.4|33729.8|33727.4|33682.8|33680.4|963
1683124200000|2023-05-03 14:30:00|33688.3|33685.9|33679.3|33676.9|33698.8|33696.4|33672.8|33670.4|1566
1683124500000|2023-05-03 14:35:00|33678.8|33676.4|33657.8|33655.4|33701.3|33698.9|33657.8|33655.4|1335
1683124800000|2023-05-03 14:40:00|33657.3|33654.9|33641.3|33638.9|33667.8|33665.4|33632.8|33630.4|1630
1683125100000|2023-05-03 14:45:00|33641.8|33639.4|33635.8|33633.4|33654.8|33652.4|33597.3|33594.9|2892
1683125400000|2023-05-03 14:50:00|33637.8|33635.4|33625.8|33623.4|33666.8|33664.4|33623.3|33620.9|1885
1683125700000|2023-05-03 14:55:00|33626.3|33623.9|33642.8|33640.4|33653.8|33651.4|33623.3|33620.9|957
1683126000000|2023-05-03 15:00:00|33641.8|33639.4|33634.3|33631.9|33654.8|33652.4|33602.8|33600.4|1452
1683126300000|2023-05-03 15:05:00|33634.8|33632.4|33616.3|33613.9|33639.8|33637.4|33607.8|33605.4|837
1683126600000|2023-05-03 15:10:00|33616.8|33614.4|33624.8|33622.4|33625.8|33623.4|33598.8|33596.4|905
1683126900000|2023-05-03 15:15:00|33624.3|33621.9|33624.8|33622.4|33641.8|33639.4|33618.8|33616.4|855
1683127200000|2023-05-03 15:20:00|33624.3|33621.9|33638.8|33636.4|33646.8|33644.4|33609.3|33606.9|604
1683127500000|2023-05-03 15:25:00|33638.3|33635.9|33627.8|33625.4|33642.8|33640.4|33615.8|33613.4|789
1683127800000|2023-05-03 15:30:00|33627.3|33624.9|33646.8|33644.4|33652.3|33649.9|33616.8|33614.4|946
1683128100000|2023-05-03 15:35:00|33647.8|33645.4|33653.8|33651.4|33664.8|33662.4|33646.3|33643.9|843
1683128400000|2023-05-03 15:40:00|33654.3|33651.9|33636.2|33633.8|33657.3|33654.9|33623.7|33621.3|798
1683128700000|2023-05-03 15:45:00|33636.7|33634.3|33644.7|33642.3|33666.7|33664.3|33632.2|33629.8|746
1683129000000|2023-05-03 15:50:00|33645.2|33642.8|33641.2|33638.8|33647.7|33645.3|33636.7|33634.3|687
1683129300000|2023-05-03 15:55:00|33641.7|33639.3|33675.2|33672.8|33680.7|33678.3|33637.7|33635.3|1035
1683129600000|2023-05-03 16:00:00|33675.7|33673.3|33684.7|33682.3|33688.7|33686.3|33670.2|33667.8|497
1683129900000|2023-05-03 16:05:00|33684.2|33681.8|33682.7|33680.3|33701.2|33698.8|33679.7|33677.3|537
1683130200000|2023-05-03 16:10:00|33683.2|33680.8|33669.7|33667.3|33687.7|33685.3|33663.7|33661.3|533
1683130500000|2023-05-03 16:15:00|33670.2|33667.8|33653.2|33650.8|33678.2|33675.8|33650.7|33648.3|618
1683130800000|2023-05-03 16:20:00|33652.7|33650.3|33677.2|33674.8|33680.7|33678.3|33644.7|33642.3|626
1683131100000|2023-05-03 16:25:00|33677.7|33675.3|33695.2|33692.8|33698.7|33696.3|33672.7|33670.3|556
1683131400000|2023-05-03 16:30:00|33694.7|33692.3|33680.7|33678.3|33701.7|33699.3|33679.7|33677.3|512
1683131700000|2023-05-03 16:35:00|33682.2|33679.8|33675.7|33673.3|33682.7|33680.3|33666.7|33664.3|342
1683132000000|2023-05-03 16:40:00|33676.2|33673.8|33680.7|33678.3|33688.7|33686.3|33674.7|33672.3|308
1683132300000|2023-05-03 16:45:00|33680.2|33677.8|33687.7|33685.3|33692.7|33690.3|33677.2|33674.8|309
1683132600000|2023-05-03 16:50:00|33688.2|33685.8|33701.7|33699.3|33712.2|33709.8|33685.7|33683.3|533
1683132900000|2023-05-03 16:55:00|33701.2|33698.8|33723.7|33721.3|33724.2|33721.8|33698.7|33696.3|504
1683133200000|2023-05-03 17:00:00|33724.2|33721.8|33736.7|33734.3|33739.7|33737.3|33720.7|33718.3|759
1683133500000|2023-05-03 17:05:00|33736.2|33733.8|33726.2|33723.8|33737.7|33735.3|33719.7|33717.3|550
1683133800000|2023-05-03 17:10:00|33725.7|33723.3|33728.7|33726.3|33742.2|33739.8|33723.7|33721.3|449
1683134100000|2023-05-03 17:15:00|33729.2|33726.8|33729.2|33726.8|33736.7|33734.3|33720.7|33718.3|317
1683134400000|2023-05-03 17:20:00|33729.7|33727.3|33734.2|33731.8|33735.7|33733.3|33715.2|33712.8|460
1683134700000|2023-05-03 17:25:00|33734.7|33732.3|33745.7|33743.3|33750.7|33748.3|33727.7|33725.3|611
1683135000000|2023-05-03 17:30:00|33746.2|33743.8|33735.2|33732.8|33760.7|33758.3|33735.2|33732.8|601
1683135300000|2023-05-03 17:35:00|33735.7|33733.3|33719.2|33716.8|33738.7|33736.3|33716.2|33713.8|544
1683135600000|2023-05-03 17:40:00|33719.7|33717.3|33726.2|33723.8|33733.7|33731.3|33713.7|33711.3|334
1683135900000|2023-05-03 17:45:00|33726.7|33724.3|33716.7|33714.3|33730.7|33728.3|33702.2|33699.8|474
1683136200000|2023-05-03 17:50:00|33716.2|33713.8|33716.2|33713.8|33725.7|33723.3|33710.7|33708.3|357
1683136500000|2023-05-03 17:55:00|33716.7|33714.3|33730.9|33728.5|33739.4|33737|33713.7|33711.3|645
1683136800000|2023-05-03 18:00:00|33731.4|33729|33728.4|33726|33839.9|33837.5|33673.4|33671|5556
1683137100000|2023-05-03 18:05:00|33727.9|33725.5|33701.9|33699.5|33760.4|33758|33668.4|33666|2862
1683137400000|2023-05-03 18:10:00|33701.4|33699|33716.9|33714.5|33716.9|33714.5|33647.9|33645.5|1660
1683137700000|2023-05-03 18:15:00|33718.4|33716|33739.9|33737.5|33758.4|33756|33707.4|33705|1390
1683138000000|2023-05-03 18:20:00|33740.4|33738|33763.4|33761|33791.4|33789|33724.4|33722|1441
1683138300000|2023-05-03 18:25:00|33763.9|33761.5|33731.2|33728.8|33793.2|33790.8|33728.2|33725.8|1324
1683138600000|2023-05-03 18:30:00|33731.7|33729.3|33669.2|33666.8|33740.2|33737.8|33660.7|33658.3|2935
1683138900000|2023-05-03 18:35:00|33669.7|33667.3|33732.7|33730.3|33740.2|33737.8|33564.7|33562.3|8744
1683139200000|2023-05-03 18:40:00|33733.2|33730.8|33686.2|33683.8|33822.2|33819.8|33644.7|33642.3|5318
1683139500000|2023-05-03 18:45:00|33685.7|33683.3|33670.7|33668.3|33733.7|33731.3|33657.7|33655.3|2744
1683139800000|2023-05-03 18:50:00|33670.2|33667.8|33656.2|33653.8|33681.2|33678.8|33553.7|33551.3|4583
1683140100000|2023-05-03 18:55:00|33655.2|33652.8|33689.7|33687.3|33738.7|33736.3|33622.7|33620.3|4042
1683140400000|2023-05-03 19:00:00|33690.2|33687.8|33686.7|33684.3|33719.7|33717.3|33614.7|33612.3|2694
1683140700000|2023-05-03 19:05:00|33685.7|33683.3|33605.2|33602.8|33769.2|33766.8|33569.7|33567.3|5869
1683141000000|2023-05-03 19:10:00|33604.7|33602.3|33520.2|33517.8|33604.7|33602.3|33514.2|33511.8|5114
1683141300000|2023-05-03 19:15:00|33521.7|33519.3|33539.7|33537.3|33585.2|33582.8|33490.7|33488.3|4281
1683141600000|2023-05-03 19:20:00|33539.2|33536.8|33536.7|33534.3|33562.2|33559.8|33450.7|33448.3|4690
1683141900000|2023-05-03 19:25:00|33535.7|33533.3|33455.2|33452.8|33585.7|33583.3|33450.7|33448.3|4433
1683142200000|2023-05-03 19:30:00|33455.7|33453.3|33458.2|33455.8|33469.7|33467.3|33408.2|33405.8|4389
1683142500000|2023-05-03 19:35:00|33456.2|33453.8|33445.7|33443.3|33477.7|33475.3|33438.7|33436.3|2536
1683142800000|2023-05-03 19:40:00|33446|33443.6|33437|33434.6|33461|33458.6|33408.5|33406.1|2514
1683143100000|2023-05-03 19:45:00|33436.5|33434.1|33428.5|33426.1|33468|33465.6|33411|33408.6|2717
1683143400000|2023-05-03 19:50:00|33428|33425.6|33432.5|33430.1|33455|33452.6|33410.5|33408.1|3065
1683143700000|2023-05-03 19:55:00|33429.5|33427.1|33412|33409.6|33441.5|33439.1|33397|33394.6|4566
1683144000000|2023-05-03 20:00:00|33412.5|33410.1|33436.1|33431.3|33438.1|33433.3|33397.6|33392.8|1978
1683144300000|2023-05-03 20:05:00|33434.6|33429.8|33469.6|33464.8|33470.1|33465.3|33433.6|33428.8|829
1683144600000|2023-05-03 20:10:00|33470.1|33465.3|33464.6|33459.8|33476.6|33471.8|33457.6|33452.8|538
1683144900000|2023-05-03 20:15:00|33465.1|33460.3|33457.6|33452.8|33474.6|33469.8|33456.6|33451.8|232
1683145200000|2023-05-03 20:20:00|33458.1|33453.3|33451.1|33446.3|33461.1|33456.3|33449.1|33444.3|160
1683145500000|2023-05-03 20:25:00|33450.6|33445.8|33462.6|33457.8|33464.1|33459.3|33449.6|33444.8|161
1683145800000|2023-05-03 20:30:00|33463.1|33458.3|33457.1|33452.3|33465.1|33460.3|33451.1|33446.3|119
1683146100000|2023-05-03 20:35:00|33456.6|33451.8|33468.6|33463.8|33470.1|33465.3|33456.6|33451.8|154
1683146400000|2023-05-03 20:40:00|33469.1|33464.3|33451.1|33446.3|33471.6|33466.8|33450.6|33445.8|183
1683146700000|2023-05-03 20:45:00|33450.6|33445.8|33358.1|33353.3|33451.6|33446.8|33358.1|33353.3|967
1683147000000|2023-05-03 20:50:00|33358.6|33353.8|33365.6|33360.8|33378.6|33373.8|33354.1|33349.3|459
1683147300000|2023-05-03 20:55:00|33366.1|33361.3|33328.2|33318.4|33370.6|33365.8|33316.1|33311.3|664
1683147600000|2023-05-03 21:00:00|33329.1|33319.3|33330.8|33321|33340.2|33330.4|33319.2|33309.4|1
1683147900000|2023-05-03 21:05:00|33332.3|33322.5|33323.4|33313.6|33332.3|33322.5|33319.6|33309.8|0
1683148200000|2023-05-03 21:10:00|33326.3|33316.5|33341.5|33331.7|33343.8|33334|33326.3|33316.5|0
1683148500000|2023-05-03 21:15:00|33341.3|33331.5|33343.9|33334.1|33347.7|33337.9|33339.2|33329.4|0
1683148800000|2023-05-03 21:20:00|33344|33334.2|33344.2|33334.4|33347.2|33337.4|33341.7|33331.9|0
1683149100000|2023-05-03 21:25:00|33344.3|33334.5|33349.2|33339.4|33351|33341.2|33341.1|33331.3|0
1683149400000|2023-05-03 21:30:00|33349.3|33339.5|33340.6|33330.8|33351|33341.2|33337.4|33327.6|0
1683149700000|2023-05-03 21:35:00|33337.7|33327.9|33332.7|33322.9|33339.7|33329.9|33332.1|33322.3|0
1683150000000|2023-05-03 21:40:00|33333.3|33323.5|33335.3|33325.5|33335.9|33326.1|33333.3|33323.5|0
1683150300000|2023-05-03 21:45:00|33335.7|33325.9|33325.1|33315.3|33336|33326.2|33324.8|33315|0
1683150600000|2023-05-03 21:50:00|33325|33315.2|33319.9|33310.1|33325|33315.2|33318.1|33308.3|0
1683150900000|2023-05-03 21:55:00|33320.6|33310.8|33309.2|33299.4|33321.2|33311.4|33307.8|33298|0
1683151200000|2023-05-03 22:00:00|33297.6|33292.8|33163.6|33158.8|33297.6|33292.8|33163.6|33158.8|1412
1683151500000|2023-05-03 22:05:00|33164.1|33159.3|33223.1|33218.3|33228.1|33223.3|33163.1|33158.3|752
1683151800000|2023-05-03 22:10:00|33223.6|33218.8|33232.6|33227.8|33243.1|33238.3|33223.6|33218.8|346
1683152100000|2023-05-03 22:15:00|33233.1|33228.3|33213.6|33208.8|33237.1|33232.3|33213.1|33208.3|229
1683152400000|2023-05-03 22:20:00|33213.1|33208.3|33223.6|33218.8|33230.6|33225.8|33201.6|33196.8|360
1683152700000|2023-05-03 22:25:00|33226.1|33221.3|33223.6|33218.8|33238.1|33233.3|33223.6|33218.8|187
1683153000000|2023-05-03 22:30:00|33223.1|33218.3|33223.6|33218.8|33226.6|33221.8|33209.1|33204.3|211
1683153300000|2023-05-03 22:35:00|33223.1|33218.3|33238.1|33233.3|33244.1|33239.3|33222.6|33217.8|162
1683153600000|2023-05-03 22:40:00|33237.6|33232.8|33252.6|33247.8|33263.6|33258.8|33237.6|33232.8|221
1683153900000|2023-05-03 22:45:00|33252.1|33247.3|33245.1|33240.3|33254.6|33249.8|33241.6|33236.8|139
1683154200000|2023-05-03 22:50:00|33244.6|33239.8|33240.6|33235.8|33246.6|33241.8|33232.6|33227.8|159
1683154500000|2023-05-03 22:55:00|33241.1|33236.3|33257.1|33252.3|33257.6|33252.8|33241.1|33236.3|141
1683154800000|2023-05-03 23:00:00|33256.6|33251.8|33248.6|33243.8|33257.1|33252.3|33247.6|33242.8|99
1683155100000|2023-05-03 23:05:00|33248.1|33243.3|33245.6|33240.8|33249.6|33244.8|33234.6|33229.8|172
1683155400000|2023-05-03 23:10:00|33246.1|33241.3|33260.6|33255.8|33264.6|33259.8|33246.1|33241.3|186
1683155700000|2023-05-03 23:15:00|33260.1|33255.3|33255.1|33250.3|33263.6|33258.8|33254.6|33249.8|79
1683156000000|2023-05-03 23:20:00|33255.6|33250.8|33260.6|33255.8|33264.1|33259.3|33252.1|33247.3|99
1683156300000|2023-05-03 23:25:00|33260.1|33255.3|33263.6|33258.8|33264.6|33259.8|33258.1|33253.3|118
1683156600000|2023-05-03 23:30:00|33264.6|33259.8|33274.6|33269.8|33275.6|33270.8|33260.6|33255.8|243
1683156900000|2023-05-03 23:35:00|33274.1|33269.3|33272.1|33267.3|33277.6|33272.8|33271.6|33266.8|104
1683157200000|2023-05-03 23:40:00|33274.6|33269.8|33273.1|33268.3|33277.6|33272.8|33270.1|33265.3|124
1683157500000|2023-05-03 23:45:00|33272.1|33267.3|33280.1|33275.3|33280.6|33275.8|33269.6|33264.8|77
1683157800000|2023-05-03 23:50:00|33279.1|33274.3|33272.6|33267.8|33279.1|33274.3|33270.1|33265.3|124
1683158100000|2023-05-03 23:55:00|33273.1|33268.3|33280.6|33275.8|33282.1|33277.3|33271.1|33266.3|139
1683158400000|2023-05-04 00:00:00|33281.6|33276.8|33286.6|33281.8|33292.1|33287.3|33281.6|33276.8|175
1683158700000|2023-05-04 00:05:00|33287.1|33282.3|33302.6|33297.8|33308.6|33303.8|33287.1|33282.3|210
1683159000000|2023-05-04 00:10:00|33303.1|33298.3|33313.6|33308.8|33314.1|33309.3|33299.6|33294.8|202
1683159300000|2023-05-04 00:15:00|33314.1|33309.3|33321.6|33316.8|33328.1|33323.3|33314.1|33309.3|274
1683159600000|2023-05-04 00:20:00|33322.1|33317.3|33327.6|33322.8|33333.1|33328.3|33322.1|33317.3|134
1683159900000|2023-05-04 00:25:00|33327.1|33322.3|33315.6|33310.8|33327.6|33322.8|33315.6|33310.8|77
1683160200000|2023-05-04 00:30:00|33316.1|33311.3|33313.6|33308.8|33323.6|33318.8|33313.1|33308.3|98
1683160500000|2023-05-04 00:35:00|33313.1|33308.3|33317.6|33312.8|33323.6|33318.8|33310.6|33305.8|112
1683160800000|2023-05-04 00:40:00|33317.1|33312.3|33311.6|33306.8|33321.1|33316.3|33305.6|33300.8|118
1683161100000|2023-05-04 00:45:00|33312.6|33307.8|33328.6|33323.8|33329.1|33324.3|33310.6|33305.8|105
1683161400000|2023-05-04 00:50:00|33328.1|33323.3|33322.1|33317.3|33328.1|33323.3|33320.6|33315.8|70
1683161700000|2023-05-04 00:55:00|33321.6|33316.8|33323.6|33318.8|33323.6|33318.8|33315.1|33310.3|91
1683162000000|2023-05-04 01:00:00|33324.1|33319.3|33318.6|33313.8|33325.6|33320.8|33315.1|33310.3|131
1683162300000|2023-05-04 01:05:00|33319.1|33314.3|33329.6|33324.8|33331.6|33326.8|33318.1|33313.3|117
1683162600000|2023-05-04 01:10:00|33330.1|33325.3|33336.6|33331.8|33342.1|33337.3|33327.6|33322.8|204
1683162900000|2023-05-04 01:15:00|33336.1|33331.3|33337.6|33332.8|33343.1|33338.3|33333.6|33328.8|77
1683163200000|2023-05-04 01:20:00|33338.1|33333.3|33353.1|33348.3|33358.1|33353.3|33337.1|33332.3|183
1683163500000|2023-05-04 01:25:00|33353.6|33348.8|33358.1|33353.3|33360.6|33355.8|33349.6|33344.8|120
1683163800000|2023-05-04 01:30:00|33358.6|33353.8|33377.6|33372.8|33377.6|33372.8|33357.1|33352.3|243
1683164100000|2023-05-04 01:35:00|33377.1|33372.3|33375.6|33370.8|33383.1|33378.3|33373.1|33368.3|135
1683164400000|2023-05-04 01:40:00|33376.1|33371.3|33384.6|33379.8|33386.6|33381.8|33375.6|33370.8|110
1683164700000|2023-05-04 01:45:00|33385.1|33380.3|33376.6|33371.8|33385.6|33380.8|33375.6|33370.8|92
1683165000000|2023-05-04 01:50:00|33376.1|33371.3|33374.1|33369.3|33378.1|33373.3|33370.6|33365.8|56
1683165300000|2023-05-04 01:55:00|33373.6|33368.8|33378.1|33373.3|33383.6|33378.8|33372.6|33367.8|101
1683165600000|2023-05-04 02:00:00|33377.6|33372.8|33395.6|33390.8|33399.6|33394.8|33375.6|33370.8|221
1683165900000|2023-05-04 02:05:00|33396.1|33391.3|33393.6|33388.8|33403.6|33398.8|33389.6|33384.8|246
1683166200000|2023-05-04 02:10:00|33394.1|33389.3|33395.6|33390.8|33400.1|33395.3|33392.1|33387.3|67
1683166500000|2023-05-04 02:15:00|33396.1|33391.3|33392.6|33387.8|33396.1|33391.3|33391.1|33386.3|85
1683166800000|2023-05-04 02:20:00|33393.1|33388.3|33394.1|33389.3|33398.6|33393.8|33390.1|33385.3|44
1683167100000|2023-05-04 02:25:00|33393.6|33388.8|33397.1|33392.3|33399.1|33394.3|33391.1|33386.3|99
1683167400000|2023-05-04 02:30:00|33396.6|33391.8|33405.1|33400.3|33405.1|33400.3|33393.1|33388.3|119
1683167700000|2023-05-04 02:35:00|33403.6|33398.8|33403.1|33398.3|33407.1|33402.3|33400.1|33395.3|92
1683168000000|2023-05-04 02:40:00|33402.6|33397.8|33405.6|33400.8|33413.6|33408.8|33402.6|33397.8|115
1683168300000|2023-05-04 02:45:00|33405.1|33400.3|33411.1|33406.3|33414.6|33409.8|33405.1|33400.3|76
1683168600000|2023-05-04 02:50:00|33411.6|33406.8|33431.6|33426.8|33433.1|33428.3|33411.6|33406.8|214
1683168900000|2023-05-04 02:55:00|33431.1|33426.3|33431.6|33426.8|33437.1|33432.3|33427.6|33422.8|203
1683169200000|2023-05-04 03:00:00|33432.1|33427.3|33430.1|33425.3|33434.1|33429.3|33428.1|33423.3|71
1683169500000|2023-05-04 03:05:00|33430.6|33425.8|33446.6|33441.8|33448.6|33443.8|33428.1|33423.3|165
1683169800000|2023-05-04 03:10:00|33447.1|33442.3|33434.1|33429.3|33447.1|33442.3|33433.6|33428.8|73
1683170100000|2023-05-04 03:15:00|33434.6|33429.8|33434.6|33429.8|33437.6|33432.8|33431.1|33426.3|86
1683170400000|2023-05-04 03:20:00|33434.1|33429.3|33436.1|33431.3|33437.1|33432.3|33432.1|33427.3|39
1683170700000|2023-05-04 03:25:00|33435.6|33430.8|33429.6|33424.8|33436.1|33431.3|33429.1|33424.3|118
1683171000000|2023-05-04 03:30:00|33429.1|33424.3|33439.6|33434.8|33441.6|33436.8|33428.1|33423.3|104
1683171300000|2023-05-04 03:35:00|33439.1|33434.3|33430.6|33425.8|33442.1|33437.3|33430.6|33425.8|77
1683171600000|2023-05-04 03:40:00|33431.1|33426.3|33433.6|33428.8|33437.1|33432.3|33430.1|33425.3|52
1683171900000|2023-05-04 03:45:00|33434.1|33429.3|33434.1|33429.3|33435.1|33430.3|33430.6|33425.8|49
1683172200000|2023-05-04 03:50:00|33434.6|33429.8|33440.6|33435.8|33441.1|33436.3|33434.1|33429.3|83
1683172500000|2023-05-04 03:55:00|33441.1|33436.3|33437.6|33432.8|33441.1|33436.3|33436.6|33431.8|95
1683172800000|2023-05-04 04:00:00|33438.1|33433.3|33434.1|33429.3|33439.1|33434.3|33433.1|33428.3|95
1683173100000|2023-05-04 04:05:00|33434.6|33429.8|33423.6|33418.8|33434.6|33429.8|33422.1|33417.3|166
1683173400000|2023-05-04 04:10:00|33423.1|33418.3|33415.6|33410.8|33424.6|33419.8|33412.1|33407.3|139
1683173700000|2023-05-04 04:15:00|33416.1|33411.3|33423.6|33418.8|33424.1|33419.3|33416.1|33411.3|116
1683174000000|2023-05-04 04:20:00|33424.1|33419.3|33433.6|33428.8|33437.1|33432.3|33423.1|33418.3|172
1683174300000|2023-05-04 04:25:00|33433.1|33428.3|33424.6|33419.8|33433.6|33428.8|33421.1|33416.3|176
1683174600000|2023-05-04 04:30:00|33425.1|33420.3|33445.1|33440.3|33446.6|33441.8|33424.6|33419.8|258
1683174900000|2023-05-04 04:35:00|33444.6|33439.8|33469.6|33464.8|33469.6|33464.8|33444.6|33439.8|429
1683175200000|2023-05-04 04:40:00|33468.6|33463.8|33458.6|33453.8|33469.6|33464.8|33456.1|33451.3|119
1683175500000|2023-05-04 04:45:00|33459.1|33454.3|33456.6|33451.8|33460.6|33455.8|33453.6|33448.8|142
1683175800000|2023-05-04 04:50:00|33454.6|33449.8|33456.6|33451.8|33458.1|33453.3|33451.6|33446.8|159
1683176100000|2023-05-04 04:55:00|33457.1|33452.3|33456.1|33451.3|33460.6|33455.8|33454.1|33449.3|43
1683176400000|2023-05-04 05:00:00|33455.6|33450.8|33458.6|33453.8|33462.1|33457.3|33455.1|33450.3|109
1683176700000|2023-05-04 05:05:00|33458.1|33453.3|33461.6|33456.8|33466.1|33461.3|33457.6|33452.8|71
1683177000000|2023-05-04 05:10:00|33462.1|33457.3|33466.1|33461.3|33467.1|33462.3|33461.6|33456.8|73
1683177300000|2023-05-04 05:15:00|33466.6|33461.8|33460.6|33455.8|33468.6|33463.8|33460.6|33455.8|87
1683177600000|2023-05-04 05:20:00|33461.1|33456.3|33457.1|33452.3|33462.1|33457.3|33455.1|33450.3|70
1683177900000|2023-05-04 05:25:00|33457.6|33452.8|33460.1|33455.3|33462.6|33457.8|33456.6|33451.8|94
1683178200000|2023-05-04 05:30:00|33460.6|33455.8|33462.1|33457.3|33466.6|33461.8|33459.6|33454.8|104
1683178500000|2023-05-04 05:35:00|33463.6|33458.8|33462.6|33457.8|33468.1|33463.3|33461.1|33456.3|85
1683178800000|2023-05-04 05:40:00|33462.1|33457.3|33463.1|33458.3|33465.1|33460.3|33460.6|33455.8|50
1683179100000|2023-05-04 05:45:00|33463.6|33458.8|33456.1|33451.3|33464.6|33459.8|33455.1|33450.3|70
1683179400000|2023-05-04 05:50:00|33455.6|33450.8|33441.1|33436.3|33456.1|33451.3|33440.6|33435.8|191
1683179700000|2023-05-04 05:55:00|33441.6|33436.8|33457.6|33452.8|33459.6|33454.8|33441.1|33436.3|198
1683180000000|2023-05-04 06:00:00|33457|33453.4|33449.5|33445.9|33463.5|33459.9|33449.5|33445.9|275
1683180300000|2023-05-04 06:05:00|33450|33446.4|33442.5|33438.9|33451|33447.4|33442.5|33438.9|204
1683180600000|2023-05-04 06:10:00|33442|33438.4|33439|33435.4|33447|33443.4|33437|33433.4|181
1683180900000|2023-05-04 06:15:00|33438.5|33434.9|33423|33419.4|33441.5|33437.9|33416|33412.4|234
1683181200000|2023-05-04 06:20:00|33422.5|33418.9|33409|33405.4|33424|33420.4|33409|33405.4|193
1683181500000|2023-05-04 06:25:00|33408.5|33404.9|33418|33414.4|33419|33415.4|33406.5|33402.9|125
1683181800000|2023-05-04 06:30:00|33418.5|33414.9|33409|33405.4|33422.5|33418.9|33409|33405.4|133
1683182100000|2023-05-04 06:35:00|33408.5|33404.9|33414|33410.4|33418|33414.4|33407.5|33403.9|155
1683182400000|2023-05-04 06:40:00|33413.5|33409.9|33407|33403.4|33414.5|33410.9|33398.5|33394.9|179
1683182700000|2023-05-04 06:45:00|33407.5|33403.9|33416|33412.4|33417|33413.4|33405.5|33401.9|127
1683183000000|2023-05-04 06:50:00|33416.5|33412.9|33427|33423.4|33429|33425.4|33413|33409.4|140
1683183300000|2023-05-04 06:55:00|33427.5|33423.9|33435.5|33431.9|33442|33438.4|33427|33423.4|242
1683183600000|2023-05-04 07:00:00|33436|33432.4|33428|33424.4|33442|33438.4|33422|33418.4|394
1683183900000|2023-05-04 07:05:00|33428.5|33424.9|33407|33403.4|33429|33425.4|33397|33393.4|530
1683184200000|2023-05-04 07:10:00|33407.5|33403.9|33367|33363.4|33410|33406.4|33367|33363.4|662
1683184500000|2023-05-04 07:15:00|33367.5|33363.9|33358|33354.4|33385|33381.4|33351|33347.4|403
1683184800000|2023-05-04 07:20:00|33357.5|33353.9|33364|33360.4|33377|33373.4|33348.5|33344.9|414
1683185100000|2023-05-04 07:25:00|33363.5|33359.9|33359.5|33355.9|33366|33362.4|33329|33325.4|516
1683185400000|2023-05-04 07:30:00|33360.5|33356.9|33383|33379.4|33392|33388.4|33340|33336.4|396
1683185700000|2023-05-04 07:35:00|33382.5|33378.9|33454|33450.4|33472|33468.4|33380|33376.4|2879
1683186000000|2023-05-04 07:40:00|33453.5|33449.9|33449|33445.4|33461|33457.4|33437|33433.4|597
1683186300000|2023-05-04 07:45:00|33449.5|33445.9|33448.5|33444.9|33457|33453.4|33442.5|33438.9|196
1683186600000|2023-05-04 07:50:00|33448|33444.4|33452|33448.4|33456.5|33452.9|33435|33431.4|180
1683186900000|2023-05-04 07:55:00|33452.5|33448.9|33452|33448.4|33467.5|33463.9|33443.5|33439.9|176
1683187200000|2023-05-04 08:00:00|33451.5|33447.9|33433|33429.4|33452|33448.4|33429.5|33425.9|327
1683187500000|2023-05-04 08:05:00|33432.5|33428.9|33400|33396.4|33433.5|33429.9|33399|33395.4|467
1683187800000|2023-05-04 08:10:00|33400.5|33396.9|33403|33399.4|33413|33409.4|33389|33385.4|273
1683188100000|2023-05-04 08:15:00|33402.5|33398.9|33437.5|33433.9|33440|33436.4|33402|33398.4|314
1683188400000|2023-05-04 08:20:00|33438|33434.4|33416|33412.4|33447|33443.4|33408|33404.4|317
1683188700000|2023-05-04 08:25:00|33416.5|33412.9|33415|33411.4|33427|33423.4|33411|33407.4|225
1683189000000|2023-05-04 08:30:00|33414.5|33410.9|33409|33405.4|33420.5|33416.9|33400.5|33396.9|390
1683189300000|2023-05-04 08:35:00|33408.5|33404.9|33405|33401.4|33424.5|33420.9|33392.5|33388.9|359
1683189600000|2023-05-04 08:40:00|33404.5|33400.9|33415.5|33411.9|33420|33416.4|33396|33392.4|169
1683189900000|2023-05-04 08:45:00|33417|33413.4|33409.5|33405.9|33423|33419.4|33403|33399.4|234
1683190200000|2023-05-04 08:50:00|33410|33406.4|33403|33399.4|33411|33407.4|33399|33395.4|155
1683190500000|2023-05-04 08:55:00|33402.5|33398.9|33392|33388.4|33404|33400.4|33374|33370.4|313
1683190800000|2023-05-04 09:00:00|33391|33387.4|33416|33412.4|33427|33423.4|33387.5|33383.9|543
1683191100000|2023-05-04 09:05:00|33416.5|33412.9|33410|33406.4|33418|33414.4|33401|33397.4|241
1683191400000|2023-05-04 09:10:00|33409.5|33405.9|33402|33398.4|33419|33415.4|33400|33396.4|232
1683191700000|2023-05-04 09:15:00|33402.5|33398.9|33417|33413.4|33417|33413.4|33389.5|33385.9|241
1683192000000|2023-05-04 09:20:00|33416.5|33412.9|33405|33401.4|33417|33413.4|33396|33392.4|150
1683192300000|2023-05-04 09:25:00|33404.5|33400.9|33412|33408.4|33416.5|33412.9|33402|33398.4|124
1683192600000|2023-05-04 09:30:00|33410|33406.4|33413|33409.4|33414.5|33410.9|33398|33394.4|228
1683192900000|2023-05-04 09:35:00|33412.5|33408.9|33412|33408.4|33422|33418.4|33408|33404.4|189
1683193200000|2023-05-04 09:40:00|33411.5|33407.9|33417|33413.4|33429.5|33425.9|33410|33406.4|171
1683193500000|2023-05-04 09:45:00|33417.5|33413.9|33387|33383.4|33421|33417.4|33372|33368.4|344
1683193800000|2023-05-04 09:50:00|33386.5|33382.9|33378|33374.4|33394|33390.4|33374|33370.4|356
1683194100000|2023-05-04 09:55:00|33377.5|33373.9|33380|33376.4|33389|33385.4|33376|33372.4|211
1683194400000|2023-05-04 10:00:00|33379.5|33375.9|33349|33345.4|33393|33389.4|33347|33343.4|535
1683194700000|2023-05-04 10:05:00|33348.5|33344.9|33349|33345.4|33360|33356.4|33336|33332.4|456
1683195000000|2023-05-04 10:10:00|33346.5|33342.9|33357.5|33353.9|33359.5|33355.9|33342|33338.4|249
1683195300000|2023-05-04 10:15:00|33358|33354.4|33362|33358.4|33369.5|33365.9|33352|33348.4|240
1683195600000|2023-05-04 10:20:00|33361.5|33357.9|33382|33378.4|33394|33390.4|33352.5|33348.9|385
1683195900000|2023-05-04 10:25:00|33382.5|33378.9|33375|33371.4|33384|33380.4|33370|33366.4|246
1683196200000|2023-05-04 10:30:00|33374.5|33370.9|33378|33374.4|33381|33377.4|33369|33365.4|127
1683196500000|2023-05-04 10:35:00|33377.5|33373.9|33364|33360.4|33385|33381.4|33358|33354.4|174
1683196800000|2023-05-04 10:40:00|33363.5|33359.9|33337|33333.4|33363.5|33359.9|33333|33329.4|239
1683197100000|2023-05-04 10:45:00|33337.5|33333.9|33308|33304.4|33337.5|33333.9|33306.5|33302.9|547
1683197400000|2023-05-04 10:50:00|33309|33305.4|33307|33303.4|33325.5|33321.9|33301.5|33297.9|618
1683197700000|2023-05-04 10:55:00|33307.5|33303.9|33322|33318.4|33322|33318.4|33305|33301.4|396
1683198000000|2023-05-04 11:00:00|33322.5|33318.9|33316|33312.4|33325|33321.4|33312.5|33308.9|303
1683198300000|2023-05-04 11:05:00|33315.5|33311.9|33296|33292.4|33322|33318.4|33292.5|33288.9|435
1683198600000|2023-05-04 11:10:00|33296.5|33292.9|33308|33304.4|33309|33305.4|33285|33281.4|544
1683198900000|2023-05-04 11:15:00|33308.5|33304.9|33297|33293.4|33318|33314.4|33293|33289.4|502
1683199200000|2023-05-04 11:20:00|33296.5|33292.9|33302|33298.4|33306.5|33302.9|33283.5|33279.9|321
1683199500000|2023-05-04 11:25:00|33301.5|33297.9|33311|33307.4|33317.5|33313.9|33294|33290.4|460
1683199800000|2023-05-04 11:30:00|33310.5|33306.9|33317|33313.4|33321.5|33317.9|33301|33297.4|341
1683200100000|2023-05-04 11:35:00|33317.5|33313.9|33323.5|33319.9|33326.5|33322.9|33304|33300.4|324
1683200400000|2023-05-04 11:40:00|33323|33319.4|33299|33295.4|33323|33319.4|33289.5|33285.9|323
1683200700000|2023-05-04 11:45:00|33298.5|33294.9|33318|33314.4|33324|33320.4|33295.5|33291.9|238
1683201000000|2023-05-04 11:50:00|33317.5|33313.9|33296|33292.4|33318|33314.4|33294.5|33290.9|209
1683201300000|2023-05-04 11:55:00|33296.5|33292.9|33302|33298.4|33302.5|33298.9|33291.5|33287.9|203
1683201600000|2023-05-04 12:00:00|33302.5|33298.9|33289|33285.4|33305|33301.4|33265.5|33261.9|751
1683201900000|2023-05-04 12:05:00|33288.5|33284.9|33289|33285.4|33294|33290.4|33273|33269.4|353
1683202200000|2023-05-04 12:10:00|33288.5|33284.9|33308|33304.4|33313.5|33309.9|33276|33272.4|379
1683202500000|2023-05-04 12:15:00|33308.5|33304.9|33272|33268.4|33312|33308.4|33266|33262.4|884
1683202800000|2023-05-04 12:20:00|33271|33267.4|33312|33308.4|33314|33310.4|33271|33267.4|466
1683203100000|2023-05-04 12:25:00|33311.5|33307.9|33315|33311.4|33324.5|33320.9|33290.5|33286.9|499
1683203400000|2023-05-04 12:30:00|33314.5|33310.9|33345|33341.4|33371|33367.4|33311|33307.4|1149
1683203700000|2023-05-04 12:35:00|33345.5|33341.9|33351|33347.4|33376|33372.4|33341|33337.4|668
1683204000000|2023-05-04 12:40:00|33351.5|33347.9|33346|33342.4|33354|33350.4|33337.5|33333.9|372
1683204300000|2023-05-04 12:45:00|33345.5|33341.9|33338|33334.4|33356|33352.4|33323|33319.4|448
1683204600000|2023-05-04 12:50:00|33338.5|33334.9|33354|33350.4|33364|33360.4|33332.5|33328.9|451
1683204900000|2023-05-04 12:55:00|33353.5|33349.9|33324.5|33320.9|33361|33357.4|33319|33315.4|633
1683205200000|2023-05-04 13:00:00|33324|33320.4|33339|33335.4|33350.5|33346.9|33323.5|33319.9|516
1683205500000|2023-05-04 13:05:00|33340|33336.4|33339|33335.4|33359.5|33355.9|33338.5|33334.9|434
1683205800000|2023-05-04 13:10:00|33338.5|33334.9|33317|33313.4|33344.5|33340.9|33310|33306.4|516
1683206100000|2023-05-04 13:15:00|33316.5|33312.9|33334|33330.4|33340|33336.4|33316|33312.4|512
1683206400000|2023-05-04 13:20:00|33333.5|33329.9|33323|33319.4|33342.5|33338.9|33323|33319.4|326
1683206700000|2023-05-04 13:25:00|33322.5|33318.9|33315.5|33311.9|33328.5|33324.9|33305.5|33301.9|937
1683207000000|2023-05-04 13:30:00|33315|33311.4|33332.4|33330|33346.9|33344.5|33304.9|33302.5|5250
1683207300000|2023-05-04 13:35:00|33331.9|33329.5|33253.9|33251.5|33340.4|33338|33250.4|33248|2845
1683207600000|2023-05-04 13:40:00|33253.4|33251|33144.9|33142.5|33254.9|33252.5|33136.9|33134.5|4495
1683207900000|2023-05-04 13:45:00|33145.9|33143.5|33123.4|33121|33161.4|33159|33115.9|33113.5|3706
1683208200000|2023-05-04 13:50:00|33123.9|33121.5|33202.3|33199.9|33211.3|33208.9|33110.3|33107.9|5038
1683208500000|2023-05-04 13:55:00|33200.8|33198.4|33179.8|33177.4|33220.3|33217.9|33177.3|33174.9|2978
1683208800000|2023-05-04 14:00:00|33179.3|33176.9|33180.3|33177.9|33200.3|33197.9|33155.8|33153.4|3330
1683209100000|2023-05-04 14:05:00|33181.3|33178.9|33153.3|33150.9|33201.3|33198.9|33145.3|33142.9|2361
1683209400000|2023-05-04 14:10:00|33153.8|33151.4|33157.3|33154.9|33188.8|33186.4|33140.8|33138.4|1934
1683209700000|2023-05-04 14:15:00|33152.3|33149.9|33117.3|33114.9|33182.8|33180.4|33061.8|33059.4|7014
1683210000000|2023-05-04 14:20:00|33118.3|33115.9|33093.3|33090.9|33126.3|33123.9|33052.8|33050.4|3414
1683210300000|2023-05-04 14:25:00|33092.3|33089.9|33026.3|33023.9|33098.8|33096.4|33022.8|33020.4|2900
1683210600000|2023-05-04 14:30:00|33025.8|33023.4|33044.8|33042.4|33047.3|33044.9|33018.8|33016.4|2974
1683210900000|2023-05-04 14:35:00|33044.3|33041.9|33022.8|33020.4|33085.3|33082.9|33018.8|33016.4|3050
1683211200000|2023-05-04 14:40:00|33022.3|33019.9|33029.3|33026.9|33080.8|33078.4|33017.8|33015.4|2317
1683211500000|2023-05-04 14:45:00|33028.8|33026.4|33070.3|33067.9|33134.3|33131.9|33010.3|33007.9|5742
1683211800000|2023-05-04 14:50:00|33068.8|33066.4|33106.3|33103.9|33108.8|33106.4|33049.3|33046.9|2738
1683212100000|2023-05-04 14:55:00|33105.8|33103.4|33063.3|33060.9|33120.3|33117.9|33046.8|33044.4|2469
1683212400000|2023-05-04 15:00:00|33062.3|33059.9|33057.3|33054.9|33083.8|33081.4|33036.3|33033.9|2854
1683212700000|2023-05-04 15:05:00|33056.8|33054.4|33150.3|33147.9|33185.3|33182.9|33052.3|33049.9|4154
1683213000000|2023-05-04 15:10:00|33149.8|33147.4|33152.3|33149.9|33172.8|33170.4|33138.3|33135.9|2310
1683213300000|2023-05-04 15:15:00|33151.8|33149.4|33097.8|33095.4|33164.3|33161.9|33079.8|33077.4|2413
1683213600000|2023-05-04 15:20:00|33097.3|33094.9|33080.8|33078.4|33117.3|33114.9|33078.3|33075.9|1475
1683213900000|2023-05-04 15:25:00|33080.3|33077.9|33063.8|33061.4|33104.3|33101.9|33056.8|33054.4|1561
1683214200000|2023-05-04 15:30:00|33063.3|33060.9|33040.8|33038.4|33077.8|33075.4|33032.3|33029.9|2971
1683214500000|2023-05-04 15:35:00|33041.3|33038.9|33048.3|33045.9|33055.3|33052.9|33019.8|33017.4|2182
1683214800000|2023-05-04 15:40:00|33048.6|33046.2|33017.1|33014.7|33058.1|33055.7|33016.6|33014.2|1012
1683215100000|2023-05-04 15:45:00|33016.6|33014.2|33008.1|33005.7|33038.6|33036.2|33001.1|32998.7|1600
1683215400000|2023-05-04 15:50:00|33007.6|33005.2|32998.6|32996.2|33011.1|33008.7|32986.6|32984.2|1620
1683215700000|2023-05-04 15:55:00|32997.6|32995.2|32985.6|32983.2|33007.6|33005.2|32978.1|32975.7|1703
1683216000000|2023-05-04 16:00:00|32983.6|32981.2|32967.1|32964.7|32994.6|32992.2|32963.1|32960.7|1762
1683216300000|2023-05-04 16:05:00|32966.6|32964.2|32966.1|32963.7|32975.6|32973.2|32935.6|32933.2|2446
1683216600000|2023-05-04 16:10:00|32966.6|32964.2|32964.6|32962.2|32973.6|32971.2|32946.6|32944.2|1499
1683216900000|2023-05-04 16:15:00|32963.6|32961.2|33006.6|33004.2|33022.6|33020.2|32960.1|32957.7|2574
1683217200000|2023-05-04 16:20:00|33005.1|33002.7|33057.6|33055.2|33062.1|33059.7|33004.6|33002.2|1900
1683217500000|2023-05-04 16:25:00|33056.6|33054.2|33064.6|33062.2|33066.6|33064.2|33041.6|33039.2|1327
1683217800000|2023-05-04 16:30:00|33064.1|33061.7|33031.6|33029.2|33079.6|33077.2|33022.6|33020.2|1956
1683218100000|2023-05-04 16:35:00|33031.1|33028.7|33048.6|33046.2|33053.1|33050.7|33018.6|33016.2|660
1683218400000|2023-05-04 16:40:00|33048.1|33045.7|33027.6|33025.2|33056.1|33053.7|33026.6|33024.2|732
1683218700000|2023-05-04 16:45:00|33027.1|33024.7|33045.1|33042.7|33052.6|33050.2|33008.6|33006.2|1084
1683219000000|2023-05-04 16:50:00|33044.6|33042.2|33028.6|33026.2|33052.1|33049.7|33015.6|33013.2|936
1683219300000|2023-05-04 16:55:00|33029.6|33027.2|33091.6|33089.2|33095.1|33092.7|33026.6|33024.2|2168
1683219600000|2023-05-04 17:00:00|33091.2|33088.8|33089.2|33086.8|33099.2|33096.8|33075.2|33072.8|1277
1683219900000|2023-05-04 17:05:00|33091.2|33088.8|33128.2|33125.8|33131.7|33129.3|33085.2|33082.8|1841
1683220200000|2023-05-04 17:10:00|33129.7|33127.3|33124.2|33121.8|33138.2|33135.8|33113.2|33110.8|1197
1683220500000|2023-05-04 17:15:00|33123.7|33121.3|33147.2|33144.8|33171.2|33168.8|33120.2|33117.8|1813
1683220800000|2023-05-04 17:20:00|33147.7|33145.3|33198.2|33195.8|33211.2|33208.8|33147.2|33144.8|2854
1683221100000|2023-05-04 17:25:00|33197.2|33194.8|33160.2|33157.8|33204.2|33201.8|33141.2|33138.8|2067
1683221400000|2023-05-04 17:30:00|33159.7|33157.3|33180.2|33177.8|33183.7|33181.3|33157.2|33154.8|1073
1683221700000|2023-05-04 17:35:00|33181.2|33178.8|33153.2|33150.8|33183.2|33180.8|33147.7|33145.3|928
1683222000000|2023-05-04 17:40:00|33152.7|33150.3|33129.7|33127.3|33156.2|33153.8|33126.2|33123.8|1144
1683222300000|2023-05-04 17:45:00|33130.2|33127.8|33107.2|33104.8|33133.2|33130.8|33098.7|33096.3|1515
1683222600000|2023-05-04 17:50:00|33107.7|33105.3|33110.7|33108.3|33119.2|33116.8|33077.7|33075.3|1554
1683222900000|2023-05-04 17:55:00|33110.2|33107.8|33118.7|33116.3|33126.7|33124.3|33098.7|33096.3|1093
1683223200000|2023-05-04 18:00:00|33121.2|33118.8|33093.7|33091.3|33126.2|33123.8|33085.2|33082.8|1193
1683223500000|2023-05-04 18:05:00|33094.2|33091.8|33106.7|33104.3|33112.7|33110.3|33077.2|33074.8|1082
1683223800000|2023-05-04 18:10:00|33107.2|33104.8|33125.7|33123.3|33129.2|33126.8|33097.2|33094.8|1093
1683224100000|2023-05-04 18:15:00|33125.2|33122.8|33123.2|33120.8|33138.7|33136.3|33106.2|33103.8|915
1683224400000|2023-05-04 18:20:00|33125.2|33122.8|33102.7|33100.3|33139.2|33136.8|33091.2|33088.8|1367
1683224700000|2023-05-04 18:25:00|33103.2|33100.8|33072.1|33069.7|33109.3|33106.9|33070.6|33068.2|1080
1683225000000|2023-05-04 18:30:00|33071.6|33069.2|33076.1|33073.7|33078.1|33075.7|33038.1|33035.7|1658
1683225300000|2023-05-04 18:35:00|33076.6|33074.2|33071.1|33068.7|33112.1|33109.7|33066.6|33064.2|1827
1683225600000|2023-05-04 18:40:00|33069.1|33066.7|33067.6|33065.2|33079.6|33077.2|33057.1|33054.7|511
1683225900000|2023-05-04 18:45:00|33066.1|33063.7|33056.6|33054.2|33083.1|33080.7|33050.1|33047.7|907
1683226200000|2023-05-04 18:50:00|33056.1|33053.7|33074.1|33071.7|33082.6|33080.2|33045.1|33042.7|877
1683226500000|2023-05-04 18:55:00|33072.6|33070.2|33098.1|33095.7|33100.1|33097.7|33059.6|33057.2|744
1683226800000|2023-05-04 19:00:00|33098.6|33096.2|33132.6|33130.2|33134.1|33131.7|33096.1|33093.7|1465
1683227100000|2023-05-04 19:05:00|33133.1|33130.7|33150.1|33147.7|33183.1|33180.7|33127.1|33124.7|1801
1683227400000|2023-05-04 19:10:00|33148.1|33145.7|33092.6|33090.2|33153.1|33150.7|33090.6|33088.2|1680
1683227700000|2023-05-04 19:15:00|33092.1|33089.7|33067.1|33064.7|33093.1|33090.7|33049.6|33047.2|1612
1683228000000|2023-05-04 19:20:00|33066.6|33064.2|33096.1|33093.7|33102.1|33099.7|33052.6|33050.2|1179
1683228300000|2023-05-04 19:25:00|33096.6|33094.2|33112.1|33109.7|33118.1|33115.7|33089.1|33086.7|1063
1683228600000|2023-05-04 19:30:00|33112.6|33110.2|33150.6|33148.2|33153.1|33150.7|33105.1|33102.7|1111
1683228900000|2023-05-04 19:35:00|33151.1|33148.7|33158.6|33156.2|33194.1|33191.7|33147.1|33144.7|1684
1683229200000|2023-05-04 19:40:00|33160.3|33157.9|33108.8|33106.4|33170.3|33167.9|33108.8|33106.4|1473
1683229500000|2023-05-04 19:45:00|33107.8|33105.4|33142.8|33140.4|33147.3|33144.9|33078.3|33075.9|1679
1683229800000|2023-05-04 19:50:00|33141.8|33139.4|33114.3|33111.9|33143.8|33141.4|33092.8|33090.4|2244
1683230100000|2023-05-04 19:55:00|33113.8|33111.4|33130.8|33128.4|33138.8|33136.4|33091.3|33088.9|3940
1683230400000|2023-05-04 20:00:00|33132|33127.2|33098.5|33093.7|33138.5|33133.7|33097.5|33092.7|1278
1683230700000|2023-05-04 20:05:00|33100.5|33095.7|33097|33092.2|33104.5|33099.7|33090.5|33085.7|345
1683231000000|2023-05-04 20:10:00|33097.5|33092.7|33096.5|33091.7|33111|33106.2|33093.5|33088.7|386
1683231300000|2023-05-04 20:15:00|33096|33091.2|33097.5|33092.7|33101|33096.2|33086.5|33081.7|249
1683231600000|2023-05-04 20:20:00|33097|33092.2|33094.5|33089.7|33104.5|33099.7|33092|33087.2|288
1683231900000|2023-05-04 20:25:00|33094|33089.2|33109.5|33104.7|33110.5|33105.7|33088|33083.2|158
1683232200000|2023-05-04 20:30:00|33128.5|33123.7|33147|33142.2|33157.5|33152.7|33109|33104.2|1411
1683232500000|2023-05-04 20:35:00|33146|33141.2|33128.5|33123.7|33148|33143.2|33116.5|33111.7|165
1683232800000|2023-05-04 20:40:00|33128|33123.2|33108.5|33103.7|33128.5|33123.7|33106.5|33101.7|96
1683233100000|2023-05-04 20:45:00|33109|33104.2|33112.5|33107.7|33114.5|33109.7|33104|33099.2|239
1683233400000|2023-05-04 20:50:00|33112|33107.2|33117|33112.2|33120.5|33115.7|33104.5|33099.7|177
1683233700000|2023-05-04 20:55:00|33116.5|33111.7|33113.9|33104.1|33122.5|33117.7|33108.4|33098.6|134
1683234000000|2023-05-04 21:00:00|33113.1|33103.3|33115.5|33105.7|33121.8|33112|33113.1|33103.3|0
1683234300000|2023-05-04 21:05:00|33115|33105.2|33117.4|33107.6|33118.9|33109.1|33113.9|33104.1|0
1683234600000|2023-05-04 21:10:00|33117.1|33107.3|33115.4|33105.6|33119.2|33109.4|33115.4|33105.6|0
1683234900000|2023-05-04 21:15:00|33114|33104.2|33116|33106.2|33116|33106.2|33106.8|33097|0
1683235200000|2023-05-04 21:20:00|33115.4|33105.6|33120.4|33110.6|33124.5|33114.7|33108.1|33098.3|0
1683235500000|2023-05-04 21:25:00|33124.2|33114.4|33132.7|33122.9|33132.7|33122.9|33116.4|33106.6|0
1683235800000|2023-05-04 21:30:00|33132.4|33122.6|33133.7|33123.9|33134.9|33125.1|33128.8|33119|0
1683236100000|2023-05-04 21:35:00|33134.6|33124.8|33135.9|33126.1|33141.7|33131.9|33134.5|33124.7|0
1683236400000|2023-05-04 21:40:00|33135.3|33125.5|33128.1|33118.3|33137.7|33127.9|33126.9|33117.1|0
1683236700000|2023-05-04 21:45:00|33128.4|33118.6|33128.6|33118.8|33129.9|33120.1|33119.8|33110|0
1683237000000|2023-05-04 21:50:00|33128.2|33118.4|33128.7|33118.9|33134.2|33124.4|33122.5|33112.7|0
1683237300000|2023-05-04 21:55:00|33130.1|33120.3|33131|33121.2|33131|33121.2|33127.4|33117.6|0
1683237600000|2023-05-04 22:00:00|33105.5|33100.7|33138|33133.2|33138.5|33133.7|33105.5|33100.7|179
1683237900000|2023-05-04 22:05:00|33139|33134.2|33152|33147.2|33156|33151.2|33126|33121.2|125
1683238200000|2023-05-04 22:10:00|33152.5|33147.7|33168|33163.2|33172.5|33167.7|33149|33144.2|131
1683238500000|2023-05-04 22:15:00|33167.5|33162.7|33181.5|33176.7|33182.5|33177.7|33159.5|33154.7|192
1683238800000|2023-05-04 22:20:00|33182|33177.2|33177.5|33172.7|33192.5|33187.7|33174.5|33169.7|193
1683239100000|2023-05-04 22:25:00|33177|33172.2|33180.5|33175.7|33184|33179.2|33172.5|33167.7|95
1683239400000|2023-05-04 22:30:00|33181.5|33176.7|33166.5|33161.7|33184|33179.2|33162.5|33157.7|118
1683239700000|2023-05-04 22:35:00|33166|33161.2|33164.5|33159.7|33172|33167.2|33161.5|33156.7|46
1683240000000|2023-05-04 22:40:00|33165|33160.2|33180.5|33175.7|33182.5|33177.7|33164|33159.2|68
1683240300000|2023-05-04 22:45:00|33179|33174.2|33173.5|33168.7|33182.5|33177.7|33168.5|33163.7|56
1683240600000|2023-05-04 22:50:00|33173|33168.2|33180.5|33175.7|33183|33178.2|33172|33167.2|40
1683240900000|2023-05-04 22:55:00|33181|33176.2|33190.5|33185.7|33191.5|33186.7|33174.5|33169.7|103
1683241200000|2023-05-04 23:00:00|33191|33186.2|33179|33174.2|33191.5|33186.7|33174|33169.2|83
1683241500000|2023-05-04 23:05:00|33180.5|33175.7|33180.5|33175.7|33182|33177.2|33176|33171.2|36
1683241800000|2023-05-04 23:10:00|33180|33175.2|33177.5|33172.7|33181.5|33176.7|33176.5|33171.7|27
1683242100000|2023-05-04 23:15:00|33178|33173.2|33177.5|33172.7|33181.5|33176.7|33174|33169.2|38
1683242400000|2023-05-04 23:20:00|33178|33173.2|33177.5|33172.7|33182.5|33177.7|33174.5|33169.7|67
1683242700000|2023-05-04 23:25:00|33178|33173.2|33191.5|33186.7|33192.5|33187.7|33177|33172.2|98
1683243000000|2023-05-04 23:30:00|33192|33187.2|33189.5|33184.7|33196.5|33191.7|33187|33182.2|105
1683243300000|2023-05-04 23:35:00|33190|33185.2|33186.5|33181.7|33194|33189.2|33186.5|33181.7|64
1683243600000|2023-05-04 23:40:00|33190.5|33185.7|33186|33181.2|33195.5|33190.7|33186|33181.2|90
1683243900000|2023-05-04 23:45:00|33185.5|33180.7|33187|33182.2|33192|33187.2|33185|33180.2|83
1683244200000|2023-05-04 23:50:00|33188.5|33183.7|33180.5|33175.7|33189.5|33184.7|33179|33174.2|104
1683244500000|2023-05-04 23:55:00|33180|33175.2|33176.5|33171.7|33181.5|33176.7|33173.5|33168.7|109
1683244800000|2023-05-05 00:00:00|33177.5|33172.7|33182.5|33177.7|33185|33180.2|33177|33172.2|106
1683245100000|2023-05-05 00:05:00|33182|33177.2|33173.5|33168.7|33183.5|33178.7|33173|33168.2|65
1683245400000|2023-05-05 00:10:00|33174|33169.2|33167.5|33162.7|33174.5|33169.7|33159|33154.2|174
1683245700000|2023-05-05 00:15:00|33168|33163.2|33162.5|33157.7|33169.5|33164.7|33162.5|33157.7|131
1683246000000|2023-05-05 00:20:00|33160.5|33155.7|33154.5|33149.7|33160.5|33155.7|33148|33143.2|94
1683246300000|2023-05-05 00:25:00|33154|33149.2|33163.5|33158.7|33165.5|33160.7|33154|33149.2|58
1683246600000|2023-05-05 00:30:00|33164|33159.2|33171.5|33166.7|33175.5|33170.7|33164|33159.2|71
1683246900000|2023-05-05 00:35:00|33171|33166.2|33170|33165.2|33171.5|33166.7|33162.5|33157.7|35
1683247200000|2023-05-05 00:40:00|33168.5|33163.7|33187|33182.2|33188.5|33183.7|33162|33157.2|103
1683247500000|2023-05-05 00:45:00|33186.5|33181.7|33206.5|33201.7|33214.5|33209.7|33184.5|33179.7|373
1683247800000|2023-05-05 00:50:00|33207|33202.2|33202|33197.2|33207.5|33202.7|33198|33193.2|97
1683248100000|2023-05-05 00:55:00|33202.5|33197.7|33199.5|33194.7|33205.5|33200.7|33193.5|33188.7|65
1683248400000|2023-05-05 01:00:00|33199|33194.2|33190.5|33185.7|33201|33196.2|33185.5|33180.7|103
1683248700000|2023-05-05 01:05:00|33190|33185.2|33194.5|33189.7|33197.5|33192.7|33185|33180.2|62
1683249000000|2023-05-05 01:10:00|33195|33190.2|33201.5|33196.7|33206|33201.2|33194|33189.2|78
1683249300000|2023-05-05 01:15:00|33201|33196.2|33197.5|33192.7|33206|33201.2|33194.5|33189.7|81
1683249600000|2023-05-05 01:20:00|33198|33193.2|33201.5|33196.7|33204.5|33199.7|33194.5|33189.7|51
1683249900000|2023-05-05 01:25:00|33201|33196.2|33205|33200.2|33207|33202.2|33199.5|33194.7|72
1683250200000|2023-05-05 01:30:00|33204.5|33199.7|33200|33195.2|33215.5|33210.7|33200|33195.2|133
1683250500000|2023-05-05 01:35:00|33199.5|33194.7|33204.5|33199.7|33209.5|33204.7|33197|33192.2|88
1683250800000|2023-05-05 01:40:00|33205|33200.2|33202.5|33197.7|33207|33202.2|33198.5|33193.7|87
1683251100000|2023-05-05 01:45:00|33203|33198.2|33195|33190.2|33203|33198.2|33188|33183.2|83
1683251400000|2023-05-05 01:50:00|33193.5|33188.7|33194.5|33189.7|33198.5|33193.7|33188.5|33183.7|50
1683251700000|2023-05-05 01:55:00|33194|33189.2|33203.5|33198.7|33204|33199.2|33194|33189.2|70
1683252000000|2023-05-05 02:00:00|33204|33199.2|33200.5|33195.7|33204|33199.2|33196|33191.2|89
1683252300000|2023-05-05 02:05:00|33200|33195.2|33197.5|33192.7|33205|33200.2|33197|33192.2|48
1683252600000|2023-05-05 02:10:00|33197|33192.2|33200|33195.2|33202.5|33197.7|33193|33188.2|64
1683252900000|2023-05-05 02:15:00|33199.5|33194.7|33194.5|33189.7|33199.5|33194.7|33192.5|33187.7|31
1683253200000|2023-05-05 02:20:00|33194|33189.2|33191.5|33186.7|33198.5|33193.7|33188.5|33183.7|60
1683253500000|2023-05-05 02:25:00|33192|33187.2|33190.5|33185.7|33195.5|33190.7|33186|33181.2|41
1683253800000|2023-05-05 02:30:00|33191|33186.2|33186.5|33181.7|33194|33189.2|33181|33176.2|85
1683254100000|2023-05-05 02:35:00|33187|33182.2|33180.5|33175.7|33189.5|33184.7|33179|33174.2|81
1683254400000|2023-05-05 02:40:00|33180|33175.2|33189|33184.2|33189|33184.2|33178|33173.2|59
1683254700000|2023-05-05 02:45:00|33189.5|33184.7|33199.5|33194.7|33203.5|33198.7|33189|33184.2|102
1683255000000|2023-05-05 02:50:00|33200|33195.2|33202.5|33197.7|33204|33199.2|33198.5|33193.7|83
1683255300000|2023-05-05 02:55:00|33202|33197.2|33199.5|33194.7|33203|33198.2|33195|33190.2|48
1683255600000|2023-05-05 03:00:00|33198.5|33193.7|33199.5|33194.7|33202.5|33197.7|33195.5|33190.7|52
1683255900000|2023-05-05 03:05:00|33200|33195.2|33196.5|33191.7|33201.5|33196.7|33195.5|33190.7|21
1683256200000|2023-05-05 03:10:00|33197|33192.2|33192.5|33187.7|33197.5|33192.7|33191.5|33186.7|19
1683256500000|2023-05-05 03:15:00|33193|33188.2|33198.5|33193.7|33201|33196.2|33193|33188.2|48
1683256800000|2023-05-05 03:20:00|33198|33193.2|33195.5|33190.7|33198.5|33193.7|33192.5|33187.7|19
1683257100000|2023-05-05 03:25:00|33195|33190.2|33195|33190.2|33195.5|33190.7|33190.5|33185.7|14
1683257400000|2023-05-05 03:30:00|33196|33191.2|33205|33200.2|33206.5|33201.7|33196|33191.2|52
1683257700000|2023-05-05 03:35:00|33204.5|33199.7|33201.5|33196.7|33204.5|33199.7|33198.5|33193.7|45
1683258000000|2023-05-05 03:40:00|33201|33196.2|33203|33198.2|33204|33199.2|33200|33195.2|29
1683258300000|2023-05-05 03:45:00|33203.5|33198.7|33205.5|33200.7|33207.5|33202.7|33201|33196.2|80
1683258600000|2023-05-05 03:50:00|33205|33200.2|33206.5|33201.7|33208.5|33203.7|33203.5|33198.7|63
1683258900000|2023-05-05 03:55:00|33206|33201.2|33207|33202.2|33209.5|33204.7|33204.5|33199.7|80
1683259200000|2023-05-05 04:00:00|33207.5|33202.7|33205|33200.2|33208.5|33203.7|33199.5|33194.7|82
1683259500000|2023-05-05 04:05:00|33205.5|33200.7|33205.5|33200.7|33206.5|33201.7|33202.5|33197.7|41
1683259800000|2023-05-05 04:10:00|33206|33201.2|33200|33195.2|33206|33201.2|33200|33195.2|36
1683260100000|2023-05-05 04:15:00|33200.5|33195.7|33200.5|33195.7|33201|33196.2|33197.5|33192.7|66
1683260400000|2023-05-05 04:20:00|33201|33196.2|33204.5|33199.7|33206.5|33201.7|33200.5|33195.7|40
1683260700000|2023-05-05 04:25:00|33204|33199.2|33202.5|33197.7|33205|33200.2|33200.5|33195.7|20
1683261000000|2023-05-05 04:30:00|33203|33198.2|33203|33198.2|33205.5|33200.7|33200.5|33195.7|28
1683261300000|2023-05-05 04:35:00|33203.5|33198.7|33205|33200.2|33207|33202.2|33203|33198.2|39
1683261600000|2023-05-05 04:40:00|33205.5|33200.7|33204|33199.2|33209|33204.2|33203|33198.2|46
1683261900000|2023-05-05 04:45:00|33203.5|33198.7|33204.5|33199.7|33206|33201.2|33202.5|33197.7|24
1683262200000|2023-05-05 04:50:00|33204|33199.2|33203.5|33198.7|33208|33203.2|33202|33197.2|62
1683262500000|2023-05-05 04:55:00|33203|33198.2|33206|33201.2|33209.5|33204.7|33203|33198.2|67
1683262800000|2023-05-05 05:00:00|33206.5|33201.7|33201|33196.2|33209|33204.2|33201|33196.2|91
1683263100000|2023-05-05 05:05:00|33200.5|33195.7|33204|33199.2|33204.5|33199.7|33200|33195.2|101
1683263400000|2023-05-05 05:10:00|33203.5|33198.7|33208.5|33203.7|33210|33205.2|33201|33196.2|136
1683263700000|2023-05-05 05:15:00|33209|33204.2|33205.5|33200.7|33209.5|33204.7|33201|33196.2|100
1683264000000|2023-05-05 05:20:00|33206|33201.2|33207|33202.2|33209|33204.2|33203|33198.2|68
1683264300000|2023-05-05 05:25:00|33206.5|33201.7|33200.5|33195.7|33206.5|33201.7|33199|33194.2|34
1683264600000|2023-05-05 05:30:00|33200|33195.2|33202|33197.2|33202.5|33197.7|33198|33193.2|59
1683264900000|2023-05-05 05:35:00|33202.5|33197.7|33196.5|33191.7|33203.5|33198.7|33192.5|33187.7|69
1683265200000|2023-05-05 05:40:00|33196|33191.2|33189|33184.2|33197|33192.2|33188|33183.2|62
1683265500000|2023-05-05 05:45:00|33190.5|33185.7|33190|33185.2|33190.5|33185.7|33182.5|33177.7|115
1683265800000|2023-05-05 05:50:00|33189.5|33184.7|33187|33182.2|33190.5|33185.7|33185.5|33180.7|73
1683266100000|2023-05-05 05:55:00|33187.5|33182.7|33192|33187.2|33193.5|33188.7|33186.5|33181.7|85
1683266400000|2023-05-05 06:00:00|33191.4|33187.8|33190.9|33187.3|33195.9|33192.3|33179.9|33176.3|230
1683266700000|2023-05-05 06:05:00|33191.4|33187.8|33200.9|33197.3|33203.9|33200.3|33179.9|33176.3|182
1683267000000|2023-05-05 06:10:00|33200.4|33196.8|33196.9|33193.3|33202.9|33199.3|33195.9|33192.3|105
1683267300000|2023-05-05 06:15:00|33196.4|33192.8|33206.4|33202.8|33208.4|33204.8|33193.9|33190.3|141
1683267600000|2023-05-05 06:20:00|33206.9|33203.3|33200.9|33197.3|33209.9|33206.3|33198.9|33195.3|121
1683267900000|2023-05-05 06:25:00|33201.4|33197.8|33207.9|33204.3|33212.9|33209.3|33200.9|33197.3|184
1683268200000|2023-05-05 06:30:00|33209.4|33205.8|33213.4|33209.8|33213.4|33209.8|33205.4|33201.8|126
1683268500000|2023-05-05 06:35:00|33212.9|33209.3|33213.9|33210.3|33215.4|33211.8|33205.9|33202.3|152
1683268800000|2023-05-05 06:40:00|33213.4|33209.8|33202.4|33198.8|33213.9|33210.3|33200.9|33197.3|215
1683269100000|2023-05-05 06:45:00|33202.9|33199.3|33217.9|33214.3|33219.9|33216.3|33200.4|33196.8|125
1683269400000|2023-05-05 06:50:00|33215.9|33212.3|33211.9|33208.3|33218.4|33214.8|33211.9|33208.3|88
1683269700000|2023-05-05 06:55:00|33212.4|33208.8|33224.4|33220.8|33226.4|33222.8|33210.9|33207.3|292
1683270000000|2023-05-05 07:00:00|33223.9|33220.3|33217.9|33214.3|33236.9|33233.3|33211.9|33208.3|736
1683270300000|2023-05-05 07:05:00|33217.4|33213.8|33186.4|33182.8|33233.4|33229.8|33186.4|33182.8|528
1683270600000|2023-05-05 07:10:00|33186.9|33183.3|33210.4|33206.8|33214.9|33211.3|33184.9|33181.3|328
1683270900000|2023-05-05 07:15:00|33209.9|33206.3|33222.9|33219.3|33229.9|33226.3|33209.9|33206.3|357
1683271200000|2023-05-05 07:20:00|33223.9|33220.3|33245.9|33242.3|33246.4|33242.8|33218.9|33215.3|382
1683271500000|2023-05-05 07:25:00|33245.4|33241.8|33236.9|33233.3|33256.4|33252.8|33228.9|33225.3|516
1683271800000|2023-05-05 07:30:00|33236.4|33232.8|33221.9|33218.3|33242.9|33239.3|33218.9|33215.3|276
1683272100000|2023-05-05 07:35:00|33222.4|33218.8|33215.9|33212.3|33233.9|33230.3|33215.4|33211.8|217
1683272400000|2023-05-05 07:40:00|33216.9|33213.3|33215.9|33212.3|33224.9|33221.3|33209.9|33206.3|183
1683272700000|2023-05-05 07:45:00|33215.4|33211.8|33209.9|33206.3|33226.9|33223.3|33207.9|33204.3|201
1683273000000|2023-05-05 07:50:00|33210.4|33206.8|33222.9|33219.3|33226.9|33223.3|33201.9|33198.3|232
1683273300000|2023-05-05 07:55:00|33221.9|33218.3|33207.9|33204.3|33223.9|33220.3|33205.4|33201.8|172
1683273600000|2023-05-05 08:00:00|33208.4|33204.8|33200.4|33196.8|33220.4|33216.8|33197.4|33193.8|285
1683273900000|2023-05-05 08:05:00|33199.9|33196.3|33207.9|33204.3|33216.9|33213.3|33199.9|33196.3|142
1683274200000|2023-05-05 08:10:00|33208.4|33204.8|33213.9|33210.3|33216.9|33213.3|33199.4|33195.8|141
1683274500000|2023-05-05 08:15:00|33213.4|33209.8|33194.9|33191.3|33213.9|33210.3|33185.4|33181.8|240
1683274800000|2023-05-05 08:20:00|33195.4|33191.8|33173.4|33169.8|33195.9|33192.3|33163.4|33159.8|465
1683275100000|2023-05-05 08:25:00|33173.9|33170.3|33189.9|33186.3|33192.4|33188.8|33172.9|33169.3|173
1683275400000|2023-05-05 08:30:00|33189.4|33185.8|33186.9|33183.3|33199.4|33195.8|33176.9|33173.3|367
1683275700000|2023-05-05 08:35:00|33186.4|33182.8|33186.9|33183.3|33191.9|33188.3|33181.4|33177.8|100
1683276000000|2023-05-05 08:40:00|33187.4|33183.8|33199.9|33196.3|33200.9|33197.3|33183.4|33179.8|150
1683276300000|2023-05-05 08:45:00|33200.9|33197.3|33213.9|33210.3|33219.4|33215.8|33200.9|33197.3|359
1683276600000|2023-05-05 08:50:00|33213.4|33209.8|33236.9|33233.3|33246.4|33242.8|33212.9|33209.3|619
1683276900000|2023-05-05 08:55:00|33237.4|33233.8|33238.9|33235.3|33247.9|33244.3|33236.4|33232.8|293
1683277200000|2023-05-05 09:00:00|33238.4|33234.8|33218.9|33215.3|33240.9|33237.3|33215.9|33212.3|346
1683277500000|2023-05-05 09:05:00|33219.4|33215.8|33228.4|33224.8|33228.4|33224.8|33211.9|33208.3|235
1683277800000|2023-05-05 09:10:00|33227.4|33223.8|33220.9|33217.3|33236.9|33233.3|33219.9|33216.3|270
1683278100000|2023-05-05 09:15:00|33221.4|33217.8|33221.9|33218.3|33227.9|33224.3|33210.9|33207.3|349
1683278400000|2023-05-05 09:20:00|33222.4|33218.8|33225.4|33221.8|33225.9|33222.3|33212.9|33209.3|113
1683278700000|2023-05-05 09:25:00|33225.9|33222.3|33229.9|33226.3|33229.9|33226.3|33223.9|33220.3|138
1683279000000|2023-05-05 09:30:00|33230.4|33226.8|33222.9|33219.3|33234.4|33230.8|33217.4|33213.8|228
1683279300000|2023-05-05 09:35:00|33223.4|33219.8|33222.9|33219.3|33228.9|33225.3|33215.9|33212.3|158
1683279600000|2023-05-05 09:40:00|33223.4|33219.8|33233.9|33230.3|33235.9|33232.3|33222.9|33219.3|211
1683279900000|2023-05-05 09:45:00|33233.4|33229.8|33238.9|33235.3|33241.9|33238.3|33232.9|33229.3|89
1683280200000|2023-05-05 09:50:00|33238.4|33234.8|33241.9|33238.3|33246.9|33243.3|33237.9|33234.3|163
1683280500000|2023-05-05 09:55:00|33242.4|33238.8|33236.9|33233.3|33244.9|33241.3|33232.4|33228.8|170
1683280800000|2023-05-05 10:00:00|33237.4|33233.8|33242.9|33239.3|33246.4|33242.8|33234.9|33231.3|294
1683281100000|2023-05-05 10:05:00|33243.4|33239.8|33254.4|33250.8|33254.4|33250.8|33242.9|33239.3|324
1683281400000|2023-05-05 10:10:00|33255.4|33251.8|33264.9|33261.3|33268.4|33264.8|33252.4|33248.8|437
1683281700000|2023-05-05 10:15:00|33264.4|33260.8|33264.9|33261.3|33272.4|33268.8|33260.9|33257.3|247
1683282000000|2023-05-05 10:20:00|33265.9|33262.3|33263.9|33260.3|33269.9|33266.3|33261.4|33257.8|199
1683282300000|2023-05-05 10:25:00|33263.4|33259.8|33272.4|33268.8|33272.4|33268.8|33258.9|33255.3|190
1683282600000|2023-05-05 10:30:00|33272.9|33269.3|33268.4|33264.8|33277.4|33273.8|33266.9|33263.3|247
1683282900000|2023-05-05 10:35:00|33266.9|33263.3|33276.9|33273.3|33278.4|33274.8|33264.9|33261.3|142
1683283200000|2023-05-05 10:40:00|33277.4|33273.8|33282.9|33279.3|33291.4|33287.8|33277.4|33273.8|621
1683283500000|2023-05-05 10:45:00|33282.4|33278.8|33289.4|33285.8|33292.4|33288.8|33276.9|33273.3|157
1683283800000|2023-05-05 10:50:00|33288.9|33285.3|33263.9|33260.3|33288.9|33285.3|33261.9|33258.3|210
1683284100000|2023-05-05 10:55:00|33263.4|33259.8|33280.9|33277.3|33282.4|33278.8|33263.4|33259.8|193
1683284400000|2023-05-05 11:00:00|33282.4|33278.8|33275.9|33272.3|33285.4|33281.8|33271.4|33267.8|346
1683284700000|2023-05-05 11:05:00|33276.4|33272.8|33272.9|33269.3|33277.9|33274.3|33270.9|33267.3|153
1683285000000|2023-05-05 11:10:00|33273.4|33269.8|33278.9|33275.3|33287.4|33283.8|33267.9|33264.3|288
1683285300000|2023-05-05 11:15:00|33279.4|33275.8|33292.9|33289.3|33293.9|33290.3|33278.4|33274.8|189
1683285600000|2023-05-05 11:20:00|33293.9|33290.3|33295.9|33292.3|33299.4|33295.8|33290.4|33286.8|241
1683285900000|2023-05-05 11:25:00|33296.4|33292.8|33310.9|33307.3|33313.9|33310.3|33293.9|33290.3|409
1683286200000|2023-05-05 11:30:00|33311.4|33307.8|33308.9|33305.3|33327.4|33323.8|33307.9|33304.3|463
1683286500000|2023-05-05 11:35:00|33309.4|33305.8|33298.9|33295.3|33309.9|33306.3|33298.9|33295.3|256
1683286800000|2023-05-05 11:40:00|33298.4|33294.8|33289.4|33285.8|33299.4|33295.8|33286.4|33282.8|301
1683287100000|2023-05-05 11:45:00|33288.9|33285.3|33279.9|33276.3|33289.9|33286.3|33277.9|33274.3|236
1683287400000|2023-05-05 11:50:00|33279.4|33275.8|33294.9|33291.3|33302.4|33298.8|33278.9|33275.3|371
1683287700000|2023-05-05 11:55:00|33295.4|33291.8|33302.9|33299.3|33306.9|33303.3|33292.9|33289.3|241
1683288000000|2023-05-05 12:00:00|33303.4|33299.8|33310.4|33306.8|33317.9|33314.3|33296.4|33292.8|477
1683288300000|2023-05-05 12:05:00|33309.9|33306.3|33302.9|33299.3|33314.4|33310.8|33294.9|33291.3|230
1683288600000|2023-05-05 12:10:00|33301.9|33298.3|33290.9|33287.3|33302.4|33298.8|33288.9|33285.3|455
1683288900000|2023-05-05 12:15:00|33291.4|33287.8|33291.9|33288.3|33296.4|33292.8|33283.9|33280.3|419
1683289200000|2023-05-05 12:20:00|33292.4|33288.8|33306.4|33302.8|33310.9|33307.3|33291.4|33287.8|260
1683289500000|2023-05-05 12:25:00|33305.9|33302.3|33304.9|33301.3|33316.4|33312.8|33295.4|33291.8|524
1683289800000|2023-05-05 12:30:00|33304.4|33300.8|33283.4|33279.8|33311.4|33307.8|33249.9|33246.3|3364
1683290100000|2023-05-05 12:35:00|33283.9|33280.3|33319.9|33316.3|33338.4|33334.8|33279.9|33276.3|1684
1683290400000|2023-05-05 12:40:00|33319.4|33315.8|33341.4|33337.8|33354.9|33351.3|33317.4|33313.8|1239
1683290700000|2023-05-05 12:45:00|33340.9|33337.3|33346.4|33342.8|33374.9|33371.3|33338.4|33334.8|1382
1683291000000|2023-05-05 12:50:00|33345.9|33342.3|33337.9|33334.3|33363.9|33360.3|33335.9|33332.3|883
1683291300000|2023-05-05 12:55:00|33337.4|33333.8|33323.9|33320.3|33339.9|33336.3|33317.4|33313.8|690
1683291600000|2023-05-05 13:00:00|33325.9|33322.3|33321.4|33317.8|33344.9|33341.3|33318.4|33314.8|750
1683291900000|2023-05-05 13:05:00|33320.9|33317.3|33335.4|33331.8|33342.4|33338.8|33319.4|33315.8|397
1683292200000|2023-05-05 13:10:00|33334.9|33331.3|33360.9|33357.3|33366.9|33363.3|33333.4|33329.8|616
1683292500000|2023-05-05 13:15:00|33361.4|33357.8|33366.9|33363.3|33380.9|33377.3|33358.9|33355.3|794
1683292800000|2023-05-05 13:20:00|33366.4|33362.8|33361.9|33358.3|33366.9|33363.3|33355.4|33351.8|418
1683293100000|2023-05-05 13:25:00|33362.4|33358.8|33408.9|33405.3|33415.4|33411.8|33356.4|33352.8|1335
1683293400000|2023-05-05 13:30:00|33408.3|33405.9|33510.3|33507.9|33518.8|33516.4|33390.3|33387.9|9784
1683293700000|2023-05-05 13:35:00|33510.8|33508.4|33508.3|33505.9|33518.8|33516.4|33474.3|33471.9|3204
1683294000000|2023-05-05 13:40:00|33508.8|33506.4|33591.3|33588.9|33600.3|33597.9|33508.8|33506.4|4104
1683294300000|2023-05-05 13:45:00|33591.8|33589.4|33587.8|33585.4|33599.3|33596.9|33574.3|33571.9|3174
1683294600000|2023-05-05 13:50:00|33587.3|33584.9|33537.3|33534.9|33592.8|33590.4|33528.8|33526.4|3582
1683294900000|2023-05-05 13:55:00|33536.8|33534.4|33544.3|33541.9|33552.8|33550.4|33519.8|33517.4|2443
1683295200000|2023-05-05 14:00:00|33546.3|33543.9|33561.8|33559.4|33573.8|33571.4|33527.3|33524.9|3091
1683295500000|2023-05-05 14:05:00|33563.3|33560.9|33603.8|33601.4|33608.8|33606.4|33563.3|33560.9|2779
1683295800000|2023-05-05 14:10:00|33604.8|33602.4|33575.3|33572.9|33613.8|33611.4|33575.3|33572.9|1966
1683296100000|2023-05-05 14:15:00|33574.8|33572.4|33579.8|33577.4|33587.8|33585.4|33561.3|33558.9|1348
1683296400000|2023-05-05 14:20:00|33578.8|33576.4|33553.3|33550.9|33596.3|33593.9|33543.3|33540.9|2060
1683296700000|2023-05-05 14:25:00|33552.8|33550.4|33559.8|33557.4|33566.8|33564.4|33542.8|33540.4|1310
1683297000000|2023-05-05 14:30:00|33563.8|33561.4|33561.8|33559.4|33576.8|33574.4|33548.8|33546.4|1397
1683297300000|2023-05-05 14:35:00|33564.3|33561.9|33576.3|33573.9|33578.8|33576.4|33558.3|33555.9|1233
1683297600000|2023-05-05 14:40:00|33575.8|33573.4|33561.1|33558.7|33592.8|33590.4|33543.8|33541.4|1648
1683297900000|2023-05-05 14:45:00|33560.6|33558.2|33558.6|33556.2|33562.6|33560.2|33544.1|33541.7|1097
1683298200000|2023-05-05 14:50:00|33559.6|33557.2|33564.1|33561.7|33580.6|33578.2|33555.6|33553.2|1087
1683298500000|2023-05-05 14:55:00|33563.6|33561.2|33563.1|33560.7|33577.1|33574.7|33554.6|33552.2|1071
1683298800000|2023-05-05 15:00:00|33561.6|33559.2|33593.1|33590.7|33597.6|33595.2|33560.6|33558.2|1176
1683299100000|2023-05-05 15:05:00|33593.6|33591.2|33553.1|33550.7|33606.1|33603.7|33547.1|33544.7|2047
1683299400000|2023-05-05 15:10:00|33552.6|33550.2|33576.6|33574.2|33577.6|33575.2|33536.6|33534.2|1548
1683299700000|2023-05-05 15:15:00|33577.1|33574.7|33547.6|33545.2|33580.6|33578.2|33537.6|33535.2|949
1683300000000|2023-05-05 15:20:00|33548.1|33545.7|33552.6|33550.2|33561.6|33559.2|33538.1|33535.7|845
1683300300000|2023-05-05 15:25:00|33553.1|33550.7|33569.6|33567.2|33569.6|33567.2|33531.6|33529.2|939
1683300600000|2023-05-05 15:30:00|33569.1|33566.7|33554.6|33552.2|33573.6|33571.2|33544.1|33541.7|989
1683300900000|2023-05-05 15:35:00|33555.1|33552.7|33539.1|33536.7|33555.6|33553.2|33529.6|33527.2|742
1683301200000|2023-05-05 15:40:00|33538.6|33536.2|33506.1|33503.7|33541.1|33538.7|33504.6|33502.2|1123
1683301500000|2023-05-05 15:45:00|33505.6|33503.2|33527.1|33524.7|33538.6|33536.2|33502.1|33499.7|1024
1683301800000|2023-05-05 15:50:00|33527.6|33525.2|33528.6|33526.2|33545.6|33543.2|33521.6|33519.2|918
1683302100000|2023-05-05 15:55:00|33528.1|33525.7|33533.1|33530.7|33536.1|33533.7|33507.6|33505.2|806
1683302400000|2023-05-05 16:00:00|33534.6|33532.2|33500.1|33497.7|33539.1|33536.7|33499.6|33497.2|831
1683302700000|2023-05-05 16:05:00|33500.6|33498.2|33506.6|33504.2|33519.6|33517.2|33492.6|33490.2|1068
1683303000000|2023-05-05 16:10:00|33506.1|33503.7|33500.1|33497.7|33516.6|33514.2|33497.6|33495.2|585
1683303300000|2023-05-05 16:15:00|33500.6|33498.2|33499.1|33496.7|33516.6|33514.2|33491.1|33488.7|622
1683303600000|2023-05-05 16:20:00|33499.6|33497.2|33548.6|33546.2|33549.6|33547.2|33498.6|33496.2|1020
1683303900000|2023-05-05 16:25:00|33549.1|33546.7|33527.1|33524.7|33556.6|33554.2|33518.6|33516.2|1048
1683304200000|2023-05-05 16:30:00|33527.6|33525.2|33528.1|33525.7|33533.6|33531.2|33515.6|33513.2|620
1683304500000|2023-05-05 16:35:00|33528.6|33526.2|33515.1|33512.7|33532.6|33530.2|33512.1|33509.7|322
1683304800000|2023-05-05 16:40:00|33515.6|33513.2|33498.6|33496.2|33527.6|33525.2|33496.6|33494.2|642
1683305100000|2023-05-05 16:45:00|33498.1|33495.7|33479.6|33477.2|33507.6|33505.2|33466.1|33463.7|1244
1683305400000|2023-05-05 16:50:00|33479.1|33476.7|33509.6|33507.2|33517.6|33515.2|33478.6|33476.2|966
1683305700000|2023-05-05 16:55:00|33509.1|33506.7|33539.1|33536.7|33545.6|33543.2|33502.6|33500.2|770
1683306000000|2023-05-05 17:00:00|33540.1|33537.7|33540.7|33538.3|33554.6|33552.2|33538.6|33536.2|674
1683306300000|2023-05-05 17:05:00|33541.2|33538.8|33544.7|33542.3|33551.7|33549.3|33534.7|33532.3|492
1683306600000|2023-05-05 17:10:00|33545.2|33542.8|33540.2|33537.8|33557.2|33554.8|33537.7|33535.3|527
1683306900000|2023-05-05 17:15:00|33539.2|33536.8|33540.2|33537.8|33550.7|33548.3|33529.7|33527.3|733
1683307200000|2023-05-05 17:20:00|33541.2|33538.8|33550.2|33547.8|33551.2|33548.8|33541.2|33538.8|364
1683307500000|2023-05-05 17:25:00|33549.7|33547.3|33562.2|33559.8|33569.2|33566.8|33546.2|33543.8|850
1683307800000|2023-05-05 17:30:00|33563.7|33561.3|33571.7|33569.3|33577.7|33575.3|33562.7|33560.3|717
1683308100000|2023-05-05 17:35:00|33572.2|33569.8|33575.7|33573.3|33584.2|33581.8|33567.2|33564.8|733
1683308400000|2023-05-05 17:40:00|33576.2|33573.8|33594.2|33591.8|33594.7|33592.3|33575.2|33572.8|759
1683308700000|2023-05-05 17:45:00|33594.7|33592.3|33586.2|33583.8|33595.2|33592.8|33580.2|33577.8|595
1683309000000|2023-05-05 17:50:00|33585.7|33583.3|33581.2|33578.8|33593.2|33590.8|33574.2|33571.8|778
1683309300000|2023-05-05 17:55:00|33580.7|33578.3|33584.2|33581.8|33584.2|33581.8|33564.2|33561.8|714
1683309600000|2023-05-05 18:00:00|33585.2|33582.8|33600.7|33598.3|33604.2|33601.8|33584.7|33582.3|749
1683309900000|2023-05-05 18:05:00|33601.2|33598.8|33604.2|33601.8|33612.2|33609.8|33597.2|33594.8|674
1683310200000|2023-05-05 18:10:00|33603.7|33601.3|33597.7|33595.3|33612.7|33610.3|33590.2|33587.8|411
1683310500000|2023-05-05 18:15:00|33597.2|33594.8|33590.7|33588.3|33602.7|33600.3|33587.7|33585.3|446
1683310800000|2023-05-05 18:20:00|33589.3|33586.9|33605.8|33603.4|33608.8|33606.4|33585.8|33583.4|404
1683311100000|2023-05-05 18:25:00|33606.3|33603.9|33639.8|33637.4|33655.3|33652.9|33606.3|33603.9|2339
1683311400000|2023-05-05 18:30:00|33640.8|33638.4|33650.3|33647.9|33662.8|33660.4|33640.8|33638.4|1155
1683311700000|2023-05-05 18:35:00|33650.8|33648.4|33657.8|33655.4|33669.8|33667.4|33650.3|33647.9|764
1683312000000|2023-05-05 18:40:00|33657.3|33654.9|33679.8|33677.4|33687.8|33685.4|33657.3|33654.9|910
1683312300000|2023-05-05 18:45:00|33680.3|33677.9|33702.8|33700.4|33704.8|33702.4|33676.3|33673.9|963
1683312600000|2023-05-05 18:50:00|33703.3|33700.9|33729.8|33727.4|33734.8|33732.4|33702.8|33700.4|1295
1683312900000|2023-05-05 18:55:00|33729.3|33726.9|33720.8|33718.4|33751.8|33749.4|33713.8|33711.4|2837
1683313200000|2023-05-05 19:00:00|33721.3|33718.9|33729.8|33727.4|33733.8|33731.4|33705.8|33703.4|1334
1683313500000|2023-05-05 19:05:00|33729.3|33726.9|33733.3|33730.9|33738.8|33736.4|33719.8|33717.4|605
1683313800000|2023-05-05 19:10:00|33732.8|33730.4|33713.3|33710.9|33736.8|33734.4|33711.8|33709.4|661
1683314100000|2023-05-05 19:15:00|33714.3|33711.9|33703.8|33701.4|33726.8|33724.4|33698.3|33695.9|784
1683314400000|2023-05-05 19:20:00|33703.3|33700.9|33706.3|33703.9|33719.8|33717.4|33683.8|33681.4|716
1683314700000|2023-05-05 19:25:00|33706.8|33704.4|33706.3|33703.9|33710.8|33708.4|33695.3|33692.9|611
1683315000000|2023-05-05 19:30:00|33706.8|33704.4|33695.3|33692.9|33713.8|33711.4|33687.8|33685.4|1103
1683315300000|2023-05-05 19:35:00|33694.8|33692.4|33681.3|33678.9|33701.3|33698.9|33670.8|33668.4|1264
1683315600000|2023-05-05 19:40:00|33680.8|33678.4|33689.3|33686.9|33700.3|33697.9|33671.3|33668.9|1139
1683315900000|2023-05-05 19:45:00|33688.8|33686.4|33687.3|33684.9|33688.8|33686.4|33674.3|33671.9|1288
1683316200000|2023-05-05 19:50:00|33686.8|33684.4|33666.8|33664.4|33686.8|33684.4|33657.3|33654.9|2119
1683316500000|2023-05-05 19:55:00|33665.8|33663.4|33679.8|33677.4|33682.3|33679.9|33648.3|33645.9|3864
1683316800000|2023-05-05 20:00:00|33678.8|33676.4|33659|33654.2|33684.5|33679.7|33655|33650.2|1517
1683317100000|2023-05-05 20:05:00|33658.5|33653.7|33660.5|33655.7|33669.5|33664.7|33655|33650.2|573
1683317400000|2023-05-05 20:10:00|33661|33656.2|33677|33672.2|33677|33672.2|33659|33654.2|409
1683317700000|2023-05-05 20:15:00|33677.5|33672.7|33677.5|33672.7|33683.5|33678.7|33673.5|33668.7|197
1683318000000|2023-05-05 20:20:00|33677|33672.2|33673|33668.2|33679.5|33674.7|33673|33668.2|62
1683318300000|2023-05-05 20:25:00|33673.5|33668.7|33669.5|33664.7|33677.5|33672.7|33668|33663.2|110
1683318600000|2023-05-05 20:30:00|33669|33664.2|33672.5|33667.7|33672.5|33667.7|33667|33662.2|112
1683318900000|2023-05-05 20:35:00|33672|33667.2|33670.5|33665.7|33677.5|33672.7|33669|33664.2|77
1683319200000|2023-05-05 20:40:00|33670|33665.2|33657.5|33652.7|33670.5|33665.7|33657.5|33652.7|111
1683319500000|2023-05-05 20:45:00|33658|33653.2|33659.5|33654.7|33660.5|33655.7|33656.5|33651.7|88
1683319800000|2023-05-05 20:50:00|33660|33655.2|33661.5|33656.7|33677|33672.2|33653.5|33648.7|302
1683320100000|2023-05-05 20:55:00|33660|33655.2|33664|33659.2|33664.5|33659.7|33658.5|33653.7|125
1683496800000|2023-05-07 22:00:00|33679.5|33674.7|33697.5|33692.7|33703|33698.2|33674|33669.2|109
1683497100000|2023-05-07 22:05:00|33698|33693.2|33694.5|33689.7|33702|33697.2|33693|33688.2|79
1683497400000|2023-05-07 22:10:00|33694|33689.2|33705.5|33700.7|33706.5|33701.7|33691.5|33686.7|82
1683497700000|2023-05-07 22:15:00|33706|33701.2|33692.5|33687.7|33706.5|33701.7|33688|33683.2|83
1683498000000|2023-05-07 22:20:00|33692|33687.2|33690.5|33685.7|33695.5|33690.7|33687|33682.2|104
1683498300000|2023-05-07 22:25:00|33691|33686.2|33694.5|33689.7|33697|33692.2|33691|33686.2|79
1683498600000|2023-05-07 22:30:00|33694|33689.2|33692.5|33687.7|33695.5|33690.7|33689|33684.2|39
1683498900000|2023-05-07 22:35:00|33693|33688.2|33686.5|33681.7|33693.5|33688.7|33680.5|33675.7|53
1683499200000|2023-05-07 22:40:00|33685.5|33680.7|33688|33683.2|33688|33683.2|33683.5|33678.7|34
1683499500000|2023-05-07 22:45:00|33687.5|33682.7|33686.5|33681.7|33688|33683.2|33684.5|33679.7|17
1683499800000|2023-05-07 22:50:00|33687|33682.2|33686|33681.2|33687.5|33682.7|33681|33676.2|27
1683500100000|2023-05-07 22:55:00|33684.5|33679.7|33681.5|33676.7|33685|33680.2|33679.5|33674.7|28
1683500400000|2023-05-07 23:00:00|33682|33677.2|33682|33677.2|33685|33680.2|33679|33674.2|36
1683500700000|2023-05-07 23:05:00|33681.5|33676.7|33690.5|33685.7|33692|33687.2|33680|33675.2|58
1683501000000|2023-05-07 23:10:00|33690|33685.2|33693|33688.2|33700|33695.2|33690|33685.2|105
1683501300000|2023-05-07 23:15:00|33692.5|33687.7|33687.5|33682.7|33692.5|33687.7|33681.5|33676.7|102
1683501600000|2023-05-07 23:20:00|33688|33683.2|33689.5|33684.7|33691|33686.2|33686.5|33681.7|24
1683501900000|2023-05-07 23:25:00|33689|33684.2|33687.5|33682.7|33689.5|33684.7|33686|33681.2|20
1683502200000|2023-05-07 23:30:00|33688|33683.2|33682.5|33677.7|33691.5|33686.7|33682|33677.2|57
1683502500000|2023-05-07 23:35:00|33681|33676.2|33670.5|33665.7|33682.5|33677.7|33670|33665.2|93
1683502800000|2023-05-07 23:40:00|33671|33666.2|33667|33662.2|33672|33667.2|33662|33657.2|106
1683503100000|2023-05-07 23:45:00|33667.5|33662.7|33665.5|33660.7|33672.5|33667.7|33659.5|33654.7|96
1683503400000|2023-05-07 23:50:00|33666|33661.2|33666.5|33661.7|33670.5|33665.7|33661.5|33656.7|72
1683503700000|2023-05-07 23:55:00|33666|33661.2|33655.5|33650.7|33667.5|33662.7|33651.5|33646.7|119
1683504000000|2023-05-08 00:00:00|33656|33651.2|33630.5|33625.7|33656|33651.2|33628.5|33623.7|371
1683504300000|2023-05-08 00:05:00|33631|33626.2|33639.5|33634.7|33641|33636.2|33630.5|33625.7|124
1683504600000|2023-05-08 00:10:00|33640|33635.2|33658.5|33653.7|33660.5|33655.7|33639|33634.2|159
1683504900000|2023-05-08 00:15:00|33659|33654.2|33655|33650.2|33665|33660.2|33653.5|33648.7|140
1683505200000|2023-05-08 00:20:00|33655.5|33650.7|33644.5|33639.7|33657.5|33652.7|33637.5|33632.7|148
1683505500000|2023-05-08 00:25:00|33644|33639.2|33650.5|33645.7|33651.5|33646.7|33641|33636.2|72
1683505800000|2023-05-08 00:30:00|33650|33645.2|33650.5|33645.7|33652|33647.2|33642.5|33637.7|44
1683506100000|2023-05-08 00:35:00|33650|33645.2|33649.5|33644.7|33653.5|33648.7|33645.5|33640.7|73
1683506400000|2023-05-08 00:40:00|33649|33644.2|33650.5|33645.7|33653.5|33648.7|33647|33642.2|72
1683506700000|2023-05-08 00:45:00|33650|33645.2|33653.5|33648.7|33653.5|33648.7|33647.5|33642.7|29
1683507000000|2023-05-08 00:50:00|33654|33649.2|33643.5|33638.7|33656.5|33651.7|33641.5|33636.7|45
1683507300000|2023-05-08 00:55:00|33643|33638.2|33644.5|33639.7|33646.5|33641.7|33638.5|33633.7|49
1683507600000|2023-05-08 01:00:00|33644|33639.2|33644|33639.2|33646|33641.2|33639.5|33634.7|44
1683507900000|2023-05-08 01:05:00|33644.5|33639.7|33633.5|33628.7|33646.5|33641.7|33629.5|33624.7|81
1683508200000|2023-05-08 01:10:00|33634|33629.2|33639.5|33634.7|33641|33636.2|33631|33626.2|68
1683508500000|2023-05-08 01:15:00|33639|33634.2|33633.5|33628.7|33639.5|33634.7|33632|33627.2|40
1683508800000|2023-05-08 01:20:00|33634|33629.2|33638.5|33633.7|33639.5|33634.7|33630|33625.2|50
1683509100000|2023-05-08 01:25:00|33639|33634.2|33648.5|33643.7|33649|33644.2|33638.5|33633.7|40
1683509400000|2023-05-08 01:30:00|33649|33644.2|33658.5|33653.7|33664|33659.2|33648.5|33643.7|112
1683509700000|2023-05-08 01:35:00|33658|33653.2|33658.5|33653.7|33664|33659.2|33656.5|33651.7|74
1683510000000|2023-05-08 01:40:00|33658|33653.2|33654.5|33649.7|33661|33656.2|33653.5|33648.7|66
1683510300000|2023-05-08 01:45:00|33654|33649.2|33649.5|33644.7|33660.5|33655.7|33646.5|33641.7|71
1683510600000|2023-05-08 01:50:00|33649|33644.2|33644.5|33639.7|33649|33644.2|33643|33638.2|39
1683510900000|2023-05-08 01:55:00|33645|33640.2|33650.5|33645.7|33655|33650.2|33645|33640.2|91
1683511200000|2023-05-08 02:00:00|33650|33645.2|33647.5|33642.7|33654|33649.2|33644|33639.2|126
1683511500000|2023-05-08 02:05:00|33647|33642.2|33641.5|33636.7|33648|33643.2|33639|33634.2|59
1683511800000|2023-05-08 02:10:00|33641|33636.2|33649.5|33644.7|33651|33646.2|33639.5|33634.7|76
1683512100000|2023-05-08 02:15:00|33649|33644.2|33648.5|33643.7|33651|33646.2|33647.5|33642.7|23
1683512400000|2023-05-08 02:20:00|33649|33644.2|33655.5|33650.7|33656|33651.2|33647|33642.2|168
1683512700000|2023-05-08 02:25:00|33656|33651.2|33665|33660.2|33666|33661.2|33656|33651.2|116
1683513000000|2023-05-08 02:30:00|33665.5|33660.7|33660|33655.2|33670.5|33665.7|33659|33654.2|79
1683513300000|2023-05-08 02:35:00|33660.5|33655.7|33656.5|33651.7|33661|33656.2|33655|33650.2|28
1683513600000|2023-05-08 02:40:00|33656|33651.2|33660.5|33655.7|33662.5|33657.7|33654|33649.2|18
1683513900000|2023-05-08 02:45:00|33660|33655.2|33668.5|33663.7|33669|33664.2|33658.5|33653.7|30
1683514200000|2023-05-08 02:50:00|33668|33663.2|33666.5|33661.7|33668|33663.2|33663.5|33658.7|44
1683514500000|2023-05-08 02:55:00|33666|33661.2|33664.5|33659.7|33669.5|33664.7|33664.5|33659.7|41
1683514800000|2023-05-08 03:00:00|33665|33660.2|33667|33662.2|33668|33663.2|33663|33658.2|31
1683515100000|2023-05-08 03:05:00|33666.5|33661.7|33671.5|33666.7|33676|33671.2|33666.5|33661.7|117
1683515400000|2023-05-08 03:10:00|33672|33667.2|33675.5|33670.7|33676|33671.2|33671|33666.2|43
1683515700000|2023-05-08 03:15:00|33675|33670.2|33666|33661.2|33675.5|33670.7|33665|33660.2|47
1683516000000|2023-05-08 03:20:00|33666.5|33661.7|33662|33657.2|33667.5|33662.7|33662|33657.2|38
1683516300000|2023-05-08 03:25:00|33662.5|33657.7|33664.5|33659.7|33666.5|33661.7|33659.5|33654.7|57
1683516600000|2023-05-08 03:30:00|33664|33659.2|33657.5|33652.7|33664.5|33659.7|33655|33650.2|34
1683516900000|2023-05-08 03:35:00|33657|33652.2|33646.5|33641.7|33657|33652.2|33646|33641.2|101
1683517200000|2023-05-08 03:40:00|33646|33641.2|33649.5|33644.7|33652|33647.2|33644.5|33639.7|78
1683517500000|2023-05-08 03:45:00|33649|33644.2|33648|33643.2|33650.5|33645.7|33647|33642.2|46
1683517800000|2023-05-08 03:50:00|33647.5|33642.7|33645|33640.2|33649|33644.2|33643.5|33638.7|49
1683518100000|2023-05-08 03:55:00|33645.5|33640.7|33645|33640.2|33647|33642.2|33643.5|33638.7|24
1683518400000|2023-05-08 04:00:00|33644.5|33639.7|33648.5|33643.7|33650.5|33645.7|33644|33639.2|38
1683518700000|2023-05-08 04:05:00|33648|33643.2|33649.5|33644.7|33650.5|33645.7|33646.5|33641.7|10
1683519000000|2023-05-08 04:10:00|33649|33644.2|33642.5|33637.7|33649|33644.2|33642.5|33637.7|44
1683519300000|2023-05-08 04:15:00|33643|33638.2|33641.5|33636.7|33644|33639.2|33640.5|33635.7|56
1683519600000|2023-05-08 04:20:00|33642|33637.2|33644|33639.2|33648|33643.2|33641|33636.2|43
1683519900000|2023-05-08 04:25:00|33643.5|33638.7|33645|33640.2|33646|33641.2|33642.5|33637.7|15
1683520200000|2023-05-08 04:30:00|33644.5|33639.7|33650.5|33645.7|33651|33646.2|33644.5|33639.7|33
1683520500000|2023-05-08 04:35:00|33651|33646.2|33648.5|33643.7|33651.5|33646.7|33648|33643.2|17
1683520800000|2023-05-08 04:40:00|33648|33643.2|33647.5|33642.7|33650.5|33645.7|33647|33642.2|16
1683521100000|2023-05-08 04:45:00|33648|33643.2|33649.5|33644.7|33649.5|33644.7|33646.5|33641.7|8
1683521400000|2023-05-08 04:50:00|33649|33644.2|33646.5|33641.7|33649.5|33644.7|33646|33641.2|12
1683521700000|2023-05-08 04:55:00|33647|33642.2|33646|33641.2|33648.5|33643.7|33645|33640.2|36
1683522000000|2023-05-08 05:00:00|33646.5|33641.7|33648.5|33643.7|33649.5|33644.7|33645|33640.2|42
1683522300000|2023-05-08 05:05:00|33648|33643.2|33646.5|33641.7|33648.5|33643.7|33644|33639.2|49
1683522600000|2023-05-08 05:10:00|33647|33642.2|33650.5|33645.7|33651|33646.2|33646.5|33641.7|51
1683522900000|2023-05-08 05:15:00|33650|33645.2|33647.5|33642.7|33651.5|33646.7|33647.5|33642.7|19
1683523200000|2023-05-08 05:20:00|33647|33642.2|33653.5|33648.7|33654.5|33649.7|33646.5|33641.7|80
1683523500000|2023-05-08 05:25:00|33653|33648.2|33649.5|33644.7|33653|33648.2|33649|33644.2|24
1683523800000|2023-05-08 05:30:00|33649|33644.2|33656.5|33651.7|33660|33655.2|33647.5|33642.7|113
1683524100000|2023-05-08 05:35:00|33657|33652.2|33659|33654.2|33660|33655.2|33654.5|33649.7|43
1683524400000|2023-05-08 05:40:00|33658|33653.2|33652.5|33647.7|33659|33654.2|33651|33646.2|89
1683524700000|2023-05-08 05:45:00|33652|33647.2|33646.5|33641.7|33652|33647.2|33644.5|33639.7|83
1683525000000|2023-05-08 05:50:00|33646|33641.2|33646|33641.2|33650|33645.2|33644.5|33639.7|103
1683525300000|2023-05-08 05:55:00|33646.5|33641.7|33652.5|33647.7|33653|33648.2|33646.5|33641.7|56
1683525600000|2023-05-08 06:00:00|33651.9|33648.3|33664.9|33661.3|33664.9|33661.3|33650.4|33646.8|210
1683525900000|2023-05-08 06:05:00|33664.4|33660.8|33665.9|33662.3|33673.9|33670.3|33657.9|33654.3|148
1683526200000|2023-05-08 06:10:00|33665.4|33661.8|33655.9|33652.3|33665.9|33662.3|33653.4|33649.8|57
1683526500000|2023-05-08 06:15:00|33656.4|33652.8|33659.9|33656.3|33659.9|33656.3|33651.9|33648.3|66
1683526800000|2023-05-08 06:20:00|33660.4|33656.8|33662.9|33659.3|33665.9|33662.3|33657.4|33653.8|68
1683527100000|2023-05-08 06:25:00|33663.4|33659.8|33665.9|33662.3|33665.9|33662.3|33660.9|33657.3|67
1683527400000|2023-05-08 06:30:00|33665.4|33661.8|33663.9|33660.3|33665.9|33662.3|33660.4|33656.8|47
1683527700000|2023-05-08 06:35:00|33664.4|33660.8|33674.4|33670.8|33676.4|33672.8|33664.4|33660.8|90
1683528000000|2023-05-08 06:40:00|33673.9|33670.3|33671.9|33668.3|33675.9|33672.3|33669.4|33665.8|71
1683528300000|2023-05-08 06:45:00|33671.4|33667.8|33675.9|33672.3|33677.4|33673.8|33668.9|33665.3|78
1683528600000|2023-05-08 06:50:00|33675.4|33671.8|33670.9|33667.3|33678.4|33674.8|33669.9|33666.3|103
1683528900000|2023-05-08 06:55:00|33670.4|33666.8|33670.9|33667.3|33677.4|33673.8|33667.9|33664.3|157
1683529200000|2023-05-08 07:00:00|33671.9|33668.3|33673.9|33670.3|33676.4|33672.8|33667.9|33664.3|261
1683529500000|2023-05-08 07:05:00|33674.4|33670.8|33694.4|33690.8|33700.9|33697.3|33674.4|33670.8|256
1683529800000|2023-05-08 07:10:00|33694.9|33691.3|33715.9|33712.3|33723.4|33719.8|33693.9|33690.3|436
1683530100000|2023-05-08 07:15:00|33715.4|33711.8|33719.9|33716.3|33720.4|33716.8|33702.9|33699.3|247
1683530400000|2023-05-08 07:20:00|33720.4|33716.8|33702.9|33699.3|33722.9|33719.3|33702.4|33698.8|191
1683530700000|2023-05-08 07:25:00|33702.4|33698.8|33697.9|33694.3|33704.9|33701.3|33694.9|33691.3|159
1683531000000|2023-05-08 07:30:00|33698.4|33694.8|33703.9|33700.3|33711.4|33707.8|33697.9|33694.3|195
1683531300000|2023-05-08 07:35:00|33703.4|33699.8|33697.4|33693.8|33708.4|33704.8|33693.4|33689.8|141
1683531600000|2023-05-08 07:40:00|33696.4|33692.8|33689.9|33686.3|33696.9|33693.3|33685.9|33682.3|186
1683531900000|2023-05-08 07:45:00|33689.4|33685.8|33698.9|33695.3|33700.9|33697.3|33686.4|33682.8|131
1683532200000|2023-05-08 07:50:00|33699.4|33695.8|33694.9|33691.3|33699.4|33695.8|33687.9|33684.3|66
1683532500000|2023-05-08 07:55:00|33695.4|33691.8|33697.9|33694.3|33698.4|33694.8|33689.9|33686.3|61
1683532800000|2023-05-08 08:00:00|33696.9|33693.3|33699.3|33695.7|33701.4|33697.8|33688.4|33684.8|242
1683533100000|2023-05-08 08:05:00|33699.8|33696.2|33702.3|33698.7|33710.8|33707.2|33699.3|33695.7|240
1683533400000|2023-05-08 08:10:00|33702.8|33699.2|33713.3|33709.7|33717.3|33713.7|33702.3|33698.7|209
1683533700000|2023-05-08 08:15:00|33713.8|33710.2|33703.3|33699.7|33717.3|33713.7|33699.3|33695.7|230
1683534000000|2023-05-08 08:20:00|33703.8|33700.2|33713.3|33709.7|33716.8|33713.2|33702.8|33699.2|161
1683534300000|2023-05-08 08:25:00|33713.8|33710.2|33713.3|33709.7|33718.3|33714.7|33711.3|33707.7|128
1683534600000|2023-05-08 08:30:00|33712.8|33709.2|33719.8|33716.2|33723.3|33719.7|33711.3|33707.7|244
1683534900000|2023-05-08 08:35:00|33719.3|33715.7|33720.3|33716.7|33720.8|33717.2|33711.8|33708.2|123
1683535200000|2023-05-08 08:40:00|33720.8|33717.2|33717.3|33713.7|33722.3|33718.7|33711.3|33707.7|107
1683535500000|2023-05-08 08:45:00|33716.8|33713.2|33722.3|33718.7|33722.3|33718.7|33713.8|33710.2|133
1683535800000|2023-05-08 08:50:00|33721.8|33718.2|33703.3|33699.7|33722.3|33718.7|33700.8|33697.2|140
1683536100000|2023-05-08 08:55:00|33703.8|33700.2|33697.3|33693.7|33703.8|33700.2|33694.3|33690.7|160
1683536400000|2023-05-08 09:00:00|33696.8|33693.2|33697.3|33693.7|33702.3|33698.7|33695.3|33691.7|147
1683536700000|2023-05-08 09:05:00|33696.8|33693.2|33704.3|33700.7|33705.8|33702.2|33696.3|33692.7|109
1683537000000|2023-05-08 09:10:00|33704.8|33701.2|33706.8|33703.2|33707.3|33703.7|33701.8|33698.2|61
1683537300000|2023-05-08 09:15:00|33706.3|33702.7|33706.3|33702.7|33707.8|33704.2|33701.8|33698.2|67
1683537600000|2023-05-08 09:20:00|33706.8|33703.2|33709.3|33705.7|33712.3|33708.7|33702.8|33699.2|89
1683537900000|2023-05-08 09:25:00|33709.8|33706.2|33706.3|33702.7|33712.8|33709.2|33703.3|33699.7|112
1683538200000|2023-05-08 09:30:00|33705.8|33702.2|33704.3|33700.7|33709.8|33706.2|33702.8|33699.2|112
1683538500000|2023-05-08 09:35:00|33703.8|33700.2|33717.3|33713.7|33717.8|33714.2|33702.3|33698.7|98
1683538800000|2023-05-08 09:40:00|33716.8|33713.2|33716.3|33712.7|33719.8|33716.2|33713.8|33710.2|112
1683539100000|2023-05-08 09:45:00|33715.8|33712.2|33717.3|33713.7|33717.8|33714.2|33713.8|33710.2|137
1683539400000|2023-05-08 09:50:00|33716.8|33713.2|33712.3|33708.7|33717.3|33713.7|33710.8|33707.2|101
1683539700000|2023-05-08 09:55:00|33711.8|33708.2|33716.3|33712.7|33716.8|33713.2|33711.3|33707.7|69
1683540000000|2023-05-08 10:00:00|33716.8|33713.2|33714.3|33710.7|33716.8|33713.2|33710.3|33706.7|93
1683540300000|2023-05-08 10:05:00|33713.8|33710.2|33717.3|33713.7|33717.8|33714.2|33713.3|33709.7|93
1683540600000|2023-05-08 10:10:00|33716.8|33713.2|33729.3|33725.7|33729.8|33726.2|33716.3|33712.7|239
1683540900000|2023-05-08 10:15:00|33729.8|33726.2|33731.8|33728.2|33741.8|33738.2|33728.8|33725.2|417
1683541200000|2023-05-08 10:20:00|33732.3|33728.7|33726.3|33722.7|33732.3|33728.7|33725.8|33722.2|114
1683541500000|2023-05-08 10:25:00|33725.8|33722.2|33726.3|33722.7|33728.8|33725.2|33723.8|33720.2|63
1683541800000|2023-05-08 10:30:00|33725.8|33722.2|33731.8|33728.2|33732.3|33728.7|33725.3|33721.7|111
1683542100000|2023-05-08 10:35:00|33732.3|33728.7|33734.3|33730.7|33738.3|33734.7|33731.8|33728.2|80
1683542400000|2023-05-08 10:40:00|33733.8|33730.2|33738.3|33734.7|33740.8|33737.2|33731.8|33728.2|85
1683542700000|2023-05-08 10:45:00|33737.8|33734.2|33733.3|33729.7|33738.8|33735.2|33730.3|33726.7|95
1683543000000|2023-05-08 10:50:00|33732.8|33729.2|33733.8|33730.2|33736.3|33732.7|33731.8|33728.2|70
1683543300000|2023-05-08 10:55:00|33734.3|33730.7|33734.3|33730.7|33735.8|33732.2|33728.8|33725.2|132
1683543600000|2023-05-08 11:00:00|33734.8|33731.2|33739.3|33735.7|33742.3|33738.7|33733.8|33730.2|211
1683543900000|2023-05-08 11:05:00|33739.8|33736.2|33750.3|33746.7|33751.3|33747.7|33738.8|33735.2|299
1683544200000|2023-05-08 11:10:00|33751.3|33747.7|33746.3|33742.7|33753.8|33750.2|33743.3|33739.7|178
1683544500000|2023-05-08 11:15:00|33745.8|33742.2|33751.3|33747.7|33751.3|33747.7|33742.3|33738.7|161
1683544800000|2023-05-08 11:20:00|33751.8|33748.2|33748.3|33744.7|33752.8|33749.2|33743.8|33740.2|113
1683545100000|2023-05-08 11:25:00|33747.8|33744.2|33740.3|33736.7|33748.8|33745.2|33738.8|33735.2|147
1683545400000|2023-05-08 11:30:00|33740.8|33737.2|33749.3|33745.7|33754.3|33750.7|33740.8|33737.2|225
1683545700000|2023-05-08 11:35:00|33748.8|33745.2|33746.3|33742.7|33750.3|33746.7|33737.3|33733.7|159
1683546000000|2023-05-08 11:40:00|33746.8|33743.2|33742.3|33738.7|33748.3|33744.7|33741.8|33738.2|111
1683546300000|2023-05-08 11:45:00|33742.8|33739.2|33745.8|33742.2|33749.3|33745.7|33741.3|33737.7|84
1683546600000|2023-05-08 11:50:00|33745.3|33741.7|33742.3|33738.7|33747.8|33744.2|33740.3|33736.7|85
1683546900000|2023-05-08 11:55:00|33742.8|33739.2|33751.3|33747.7|33756.8|33753.2|33741.8|33738.2|174
1683547200000|2023-05-08 12:00:00|33751.8|33748.2|33749.8|33746.2|33753.3|33749.7|33742.8|33739.2|191
1683547500000|2023-05-08 12:05:00|33750.3|33746.7|33773.8|33770.2|33776.3|33772.7|33749.8|33746.2|428
1683547800000|2023-05-08 12:10:00|33773.3|33769.7|33775.3|33771.7|33778.8|33775.2|33768.8|33765.2|301
1683548100000|2023-05-08 12:15:00|33775.8|33772.2|33771.3|33767.7|33776.8|33773.2|33766.3|33762.7|444
1683548400000|2023-05-08 12:20:00|33771.8|33768.2|33765.3|33761.7|33775.3|33771.7|33764.3|33760.7|324
1683548700000|2023-05-08 12:25:00|33764.8|33761.2|33765.3|33761.7|33769.3|33765.7|33760.3|33756.7|257
1683549000000|2023-05-08 12:30:00|33764.8|33761.2|33762.3|33758.7|33767.8|33764.2|33760.8|33757.2|215
1683549300000|2023-05-08 12:35:00|33762.8|33759.2|33769.8|33766.2|33770.8|33767.2|33758.8|33755.2|237
1683549600000|2023-05-08 12:40:00|33768.8|33765.2|33753.3|33749.7|33771.3|33767.7|33748.3|33744.7|332
1683549900000|2023-05-08 12:45:00|33752.8|33749.2|33752.8|33749.2|33756.8|33753.2|33743.8|33740.2|315
1683550200000|2023-05-08 12:50:00|33752.3|33748.7|33751.3|33747.7|33757.3|33753.7|33746.8|33743.2|277
1683550500000|2023-05-08 12:55:00|33750.8|33747.2|33755.3|33751.7|33760.8|33757.2|33750.8|33747.2|237
1683550800000|2023-05-08 13:00:00|33754.3|33750.7|33748.8|33745.2|33757.3|33753.7|33744.3|33740.7|479
1683551100000|2023-05-08 13:05:00|33748.3|33744.7|33739.8|33736.2|33748.8|33745.2|33735.3|33731.7|321
1683551400000|2023-05-08 13:10:00|33739.3|33735.7|33734.3|33730.7|33743.8|33740.2|33731.3|33727.7|213
1683551700000|2023-05-08 13:15:00|33734.8|33731.2|33735.3|33731.7|33743.3|33739.7|33730.3|33726.7|434
1683552000000|2023-05-08 13:20:00|33734.8|33731.2|33734.3|33730.7|33741.8|33738.2|33730.3|33726.7|202
1683552300000|2023-05-08 13:25:00|33733.8|33730.2|33712.3|33708.7|33737.8|33734.2|33706.8|33703.2|736
1683552600000|2023-05-08 13:30:00|33711.7|33709.3|33652.7|33650.3|33737.2|33734.8|33632.2|33629.8|5664
1683552900000|2023-05-08 13:35:00|33652.2|33649.8|33680.7|33678.3|33697.2|33694.8|33648.2|33645.8|2388
1683553200000|2023-05-08 13:40:00|33681.2|33678.8|33661.2|33658.8|33702.2|33699.8|33653.7|33651.3|1801
1683553500000|2023-05-08 13:45:00|33662.2|33659.8|33612.2|33609.8|33662.2|33659.8|33607.2|33604.8|2456
1683553800000|2023-05-08 13:50:00|33612.7|33610.3|33624.7|33622.3|33651.7|33649.3|33600.2|33597.8|2004
1683554100000|2023-05-08 13:55:00|33624.2|33621.8|33628.2|33625.8|33636.2|33633.8|33614.2|33611.8|967
1683554400000|2023-05-08 14:00:00|33631.2|33628.8|33650|33647.6|33650.5|33648.1|33618.5|33616.1|1557
1683554700000|2023-05-08 14:05:00|33650.5|33648.1|33600.5|33598.1|33650.5|33648.1|33595.5|33593.1|1516
1683555000000|2023-05-08 14:10:00|33602|33599.6|33587.5|33585.1|33604.5|33602.1|33583|33580.6|1617
1683555300000|2023-05-08 14:15:00|33587|33584.6|33593|33590.6|33603.5|33601.1|33575.5|33573.1|1245
1683555600000|2023-05-08 14:20:00|33592.3|33589.9|33579.8|33577.4|33606.3|33603.9|33572.8|33570.4|1037
1683555900000|2023-05-08 14:25:00|33580.8|33578.4|33580.8|33578.4|33588.8|33586.4|33573.8|33571.4|933
1683556200000|2023-05-08 14:30:00|33580.3|33577.9|33587.3|33584.9|33603.8|33601.4|33580.3|33577.9|1253
1683556500000|2023-05-08 14:35:00|33586.8|33584.4|33586.8|33584.4|33591.8|33589.4|33566.8|33564.4|1488
1683556800000|2023-05-08 14:40:00|33587.3|33584.9|33605.3|33602.9|33613.8|33611.4|33585.8|33583.4|1266
1683557100000|2023-05-08 14:45:00|33605.8|33603.4|33610.3|33607.9|33611.3|33608.9|33588.8|33586.4|935
1683557400000|2023-05-08 14:50:00|33610.8|33608.4|33617.3|33614.9|33619.8|33617.4|33605.8|33603.4|902
1683557700000|2023-05-08 14:55:00|33617.8|33615.4|33604.8|33602.4|33622.8|33620.4|33601.8|33599.4|1160
1683558000000|2023-05-08 15:00:00|33605.3|33602.9|33630.8|33628.4|33631.8|33629.4|33604.8|33602.4|840
1683558300000|2023-05-08 15:05:00|33631.3|33628.9|33628.8|33626.4|33635.8|33633.4|33619.8|33617.4|773
1683558600000|2023-05-08 15:10:00|33626.8|33624.4|33604.8|33602.4|33631.8|33629.4|33599.8|33597.4|776
1683558900000|2023-05-08 15:15:00|33605.8|33603.4|33607.3|33604.9|33610.8|33608.4|33596.8|33594.4|804
1683559200000|2023-05-08 15:20:00|33607.8|33605.4|33591.8|33589.4|33611.8|33609.4|33589.8|33587.4|831
1683559500000|2023-05-08 15:25:00|33592.8|33590.4|33579.3|33576.9|33594.8|33592.4|33575.8|33573.4|920
1683559800000|2023-05-08 15:30:00|33579.8|33577.4|33582.3|33579.9|33586.8|33584.4|33561.8|33559.4|1078
1683560100000|2023-05-08 15:35:00|33581.8|33579.4|33573.8|33571.4|33588.8|33586.4|33572.8|33570.4|732
1683560400000|2023-05-08 15:40:00|33574|33571.6|33591|33588.6|33593|33590.6|33566|33563.6|977
1683560700000|2023-05-08 15:45:00|33593|33590.6|33608|33605.6|33615|33612.6|33588.5|33586.1|939
1683561000000|2023-05-08 15:50:00|33608.5|33606.1|33619|33616.6|33620|33617.6|33604|33601.6|452
1683561300000|2023-05-08 15:55:00|33619.5|33617.1|33610.5|33608.1|33623|33620.6|33603|33600.6|538
1683561600000|2023-05-08 16:00:00|33610|33607.6|33596.5|33594.1|33624|33621.6|33596|33593.6|623
1683561900000|2023-05-08 16:05:00|33596|33593.6|33598|33595.6|33602.5|33600.1|33589.5|33587.1|453
1683562200000|2023-05-08 16:10:00|33598.5|33596.1|33571.5|33569.1|33598.5|33596.1|33568|33565.6|809
1683562500000|2023-05-08 16:15:00|33572|33569.6|33594|33591.6|33599|33596.6|33561|33558.6|1073
1683562800000|2023-05-08 16:20:00|33594.5|33592.1|33593.5|33591.1|33601|33598.6|33588.5|33586.1|316
1683563100000|2023-05-08 16:25:00|33593|33590.6|33600.5|33598.1|33601|33598.6|33584|33581.6|451
1683563400000|2023-05-08 16:30:00|33601|33598.6|33589|33586.6|33609|33606.6|33584|33581.6|581
1683563700000|2023-05-08 16:35:00|33589.5|33587.1|33592|33589.6|33602.5|33600.1|33585|33582.6|422
1683564000000|2023-05-08 16:40:00|33593.5|33591.1|33574|33571.6|33594|33591.6|33562.5|33560.1|852
1683564300000|2023-05-08 16:45:00|33574.5|33572.1|33562|33559.6|33575.5|33573.1|33554|33551.6|695
1683564600000|2023-05-08 16:50:00|33561|33558.6|33576|33573.6|33583|33580.6|33555.5|33553.1|755
1683564900000|2023-05-08 16:55:00|33577|33574.6|33578|33575.6|33591|33588.6|33566|33563.6|830
1683565200000|2023-05-08 17:00:00|33578.2|33575.8|33580.2|33577.8|33589.2|33586.8|33573.2|33570.8|496
1683565500000|2023-05-08 17:05:00|33580.7|33578.3|33583.2|33580.8|33590.2|33587.8|33573.2|33570.8|422
1683565800000|2023-05-08 17:10:00|33582.7|33580.3|33586.7|33584.3|33593.7|33591.3|33576.7|33574.3|493
1683566100000|2023-05-08 17:15:00|33587.2|33584.8|33588.7|33586.3|33597.2|33594.8|33586.2|33583.8|557
1683566400000|2023-05-08 17:20:00|33588.2|33585.8|33590.2|33587.8|33601.2|33598.8|33584.2|33581.8|938
1683566700000|2023-05-08 17:25:00|33591.2|33588.8|33581.7|33579.3|33595.7|33593.3|33579.2|33576.8|353
1683567000000|2023-05-08 17:30:00|33582.2|33579.8|33601.2|33598.8|33607.2|33604.8|33582.2|33579.8|593
1683567300000|2023-05-08 17:35:00|33600.2|33597.8|33603.2|33600.8|33607.2|33604.8|33591.2|33588.8|513
1683567600000|2023-05-08 17:40:00|33603.7|33601.3|33607.2|33604.8|33610.2|33607.8|33596.2|33593.8|486
1683567900000|2023-05-08 17:45:00|33607.7|33605.3|33614.2|33611.8|33626.2|33623.8|33603.2|33600.8|884
1683568200000|2023-05-08 17:50:00|33613.7|33611.3|33603.2|33600.8|33615.2|33612.8|33601.2|33598.8|401
1683568500000|2023-05-08 17:55:00|33602.7|33600.3|33612.7|33610.3|33618.7|33616.3|33602.2|33599.8|329
1683568800000|2023-05-08 18:00:00|33612.2|33609.8|33606.7|33604.3|33630.7|33628.3|33600.2|33597.8|731
1683569100000|2023-05-08 18:05:00|33606.2|33603.8|33540.7|33538.3|33608.7|33606.3|33506.7|33504.3|3809
1683569400000|2023-05-08 18:10:00|33540.2|33537.8|33560.7|33558.3|33573.2|33570.8|33530.2|33527.8|1956
1683569700000|2023-05-08 18:15:00|33561.2|33558.8|33593.2|33590.8|33594.2|33591.8|33557.2|33554.8|974
1683570000000|2023-05-08 18:20:00|33591.7|33589.3|33632.2|33629.8|33638.2|33635.8|33591.7|33589.3|1666
1683570300000|2023-05-08 18:25:00|33632.7|33630.3|33624.2|33621.8|33632.7|33630.3|33614.7|33612.3|719
1683570600000|2023-05-08 18:30:00|33625.7|33623.3|33632.7|33630.3|33637.7|33635.3|33622.7|33620.3|741
1683570900000|2023-05-08 18:35:00|33633.2|33630.8|33625.2|33622.8|33642.7|33640.3|33620.2|33617.8|972
1683571200000|2023-05-08 18:40:00|33624.7|33622.3|33628.2|33625.8|33641.2|33638.8|33617.2|33614.8|737
1683571500000|2023-05-08 18:45:00|33628.7|33626.3|33640.2|33637.8|33640.2|33637.8|33619.2|33616.8|614
1683571800000|2023-05-08 18:50:00|33640.7|33638.3|33632.5|33630.1|33645.5|33643.1|33628.5|33626.1|729
1683572100000|2023-05-08 18:55:00|33633|33630.6|33637.5|33635.1|33641.5|33639.1|33631|33628.6|406
1683572400000|2023-05-08 19:00:00|33639.5|33637.1|33630.5|33628.1|33640|33637.6|33619.5|33617.1|629
1683572700000|2023-05-08 19:05:00|33631.5|33629.1|33623.5|33621.1|33639|33636.6|33618.5|33616.1|435
1683573000000|2023-05-08 19:10:00|33624|33621.6|33616|33613.6|33634|33631.6|33609.5|33607.1|654
1683573300000|2023-05-08 19:15:00|33616.5|33614.1|33624.5|33622.1|33627.5|33625.1|33591.5|33589.1|1241
1683573600000|2023-05-08 19:20:00|33625|33622.6|33615.5|33613.1|33628.5|33626.1|33613.5|33611.1|560
1683573900000|2023-05-08 19:25:00|33615|33612.6|33602.1|33599.7|33617|33614.6|33590.5|33588.1|694
1683574200000|2023-05-08 19:30:00|33601.6|33599.2|33614.1|33611.7|33617.1|33614.7|33594.6|33592.2|595
1683574500000|2023-05-08 19:35:00|33613.6|33611.2|33619.6|33617.2|33622.6|33620.2|33608.1|33605.7|472
1683574800000|2023-05-08 19:40:00|33619.1|33616.7|33625.8|33623.4|33630.8|33628.4|33616.8|33614.4|1041
1683575100000|2023-05-08 19:45:00|33625.3|33622.9|33625.3|33622.9|33634.8|33632.4|33611.8|33609.4|919
1683575400000|2023-05-08 19:50:00|33627.3|33624.9|33617.8|33615.4|33629.3|33626.9|33606.3|33603.9|1371
1683575700000|2023-05-08 19:55:00|33615.8|33613.4|33623.8|33621.4|33625.8|33623.4|33607.8|33605.4|2234
1683576000000|2023-05-08 20:00:00|33612.9|33610.5|33614.1|33609.3|33619.6|33614.8|33608.6|33603.8|949
1683576300000|2023-05-08 20:05:00|33613.6|33608.8|33609.6|33604.8|33613.6|33608.8|33602.1|33597.3|454
1683576600000|2023-05-08 20:10:00|33609.1|33604.3|33618.1|33613.3|33621.1|33616.3|33605.1|33600.3|308
1683576900000|2023-05-08 20:15:00|33617.6|33612.8|33615.6|33610.8|33617.6|33612.8|33610.6|33605.8|238
1683577200000|2023-05-08 20:20:00|33616.1|33611.3|33620.6|33615.8|33621.6|33616.8|33616.1|33611.3|124
1683577500000|2023-05-08 20:25:00|33621.1|33616.3|33621.1|33616.3|33627.1|33622.3|33620.1|33615.3|139
1683577800000|2023-05-08 20:30:00|33620.6|33615.8|33621.6|33616.8|33622.6|33617.8|33616.1|33611.3|117
1683578100000|2023-05-08 20:35:00|33621.1|33616.3|33616.1|33611.3|33621.6|33616.8|33616.1|33611.3|32
1683578400000|2023-05-08 20:40:00|33615.6|33610.8|33615.6|33610.8|33616.1|33611.3|33610.6|33605.8|37
1683578700000|2023-05-08 20:45:00|33616.1|33611.3|33617.6|33612.8|33622.1|33617.3|33614.1|33609.3|61
1683579000000|2023-05-08 20:50:00|33616.6|33611.8|33615.1|33610.3|33618.6|33613.8|33613.6|33608.8|85
1683579300000|2023-05-08 20:55:00|33614.1|33609.3|33608.9|33599.1|33614.1|33609.3|33607.6|33599.1|106
1683579600000|2023-05-08 21:00:00|33609.1|33599.3|33611.8|33602|33611.8|33602|33603.9|33594.1|0
1683579900000|2023-05-08 21:05:00|33615|33605.2|33618.3|33608.5|33622.2|33612.4|33615|33605.2|0
1683580200000|2023-05-08 21:10:00|33619.2|33609.4|33618.5|33608.7|33619.7|33609.9|33617.9|33608.1|0
1683580500000|2023-05-08 21:15:00|33617.9|33608.1|33610|33600.2|33617.9|33608.1|33606.9|33597.1|0
1683580800000|2023-05-08 21:20:00|33610.9|33601.1|33610|33600.2|33615.6|33605.8|33609.9|33600.1|0
1683581100000|2023-05-08 21:25:00|33612.4|33602.6|33609.8|33600|33612.4|33602.6|33609.8|33600|0
1683581400000|2023-05-08 21:30:00|33609.9|33600.1|33608.4|33598.6|33610.2|33600.4|33608.4|33598.6|0
1683581700000|2023-05-08 21:35:00|33608.7|33598.9|33610.2|33600.4|33610.2|33600.4|33608.6|33598.8|0
1683582000000|2023-05-08 21:40:00|33612.6|33602.8|33611.1|33601.3|33612.6|33602.8|33611.1|33601.3|0
1683582300000|2023-05-08 21:45:00|33610.9|33601.1|33611|33601.2|33611.4|33601.6|33610.9|33601.1|0
1683582600000|2023-05-08 21:50:00|33611.2|33601.4|33611.1|33601.3|33613|33603.2|33611.1|33601.3|0
1683582900000|2023-05-08 21:55:00|33610.8|33601|33610.7|33600.9|33610.8|33601|33610.3|33600.5|0
1683583200000|2023-05-08 22:00:00|33605.6|33600.8|33615.1|33610.3|33616.1|33611.3|33604.6|33599.8|67
1683583500000|2023-05-08 22:05:00|33615.6|33610.8|33613.6|33608.8|33616.1|33611.3|33612.6|33607.8|35
1683583800000|2023-05-08 22:10:00|33614.1|33609.3|33611.1|33606.3|33616.1|33611.3|33609.1|33604.3|54
1683584100000|2023-05-08 22:15:00|33611.6|33606.8|33613.6|33608.8|33616.6|33611.8|33609.1|33604.3|29
1683584400000|2023-05-08 22:20:00|33614.1|33609.3|33612.6|33607.8|33615.1|33610.3|33608.6|33603.8|34
1683584700000|2023-05-08 22:25:00|33613.1|33608.3|33616.1|33611.3|33616.6|33611.8|33611.1|33606.3|37
1683585000000|2023-05-08 22:30:00|33616.6|33611.8|33602.6|33597.8|33616.6|33611.8|33602.1|33597.3|49
1683585300000|2023-05-08 22:35:00|33604.1|33599.3|33605.6|33600.8|33606.6|33601.8|33604.1|33599.3|24
1683585600000|2023-05-08 22:40:00|33606.1|33601.3|33600.6|33595.8|33606.1|33601.3|33599.6|33594.8|40
1683585900000|2023-05-08 22:45:00|33600.1|33595.3|33601.6|33596.8|33603.1|33598.3|33600.1|33595.3|24
1683586200000|2023-05-08 22:50:00|33602.1|33597.3|33607.6|33602.8|33607.6|33602.8|33600.6|33595.8|19
1683586500000|2023-05-08 22:55:00|33607.1|33602.3|33601.6|33596.8|33607.1|33602.3|33601.6|33596.8|12
1683586800000|2023-05-08 23:00:00|33601.1|33596.3|33603.1|33598.3|33604.1|33599.3|33600.6|33595.8|41
1683587100000|2023-05-08 23:05:00|33603.6|33598.8|33601.1|33596.3|33603.6|33598.8|33600.1|33595.3|28
1683587400000|2023-05-08 23:10:00|33601.6|33596.8|33601.1|33596.3|33605.1|33600.3|33600.1|33595.3|75
1683587700000|2023-05-08 23:15:00|33600.6|33595.8|33596.6|33591.8|33600.6|33595.8|33596.1|33591.3|55
1683588000000|2023-05-08 23:20:00|33596.1|33591.3|33595.1|33590.3|33597.1|33592.3|33594.1|33589.3|38
1683588300000|2023-05-08 23:25:00|33595.6|33590.8|33593.6|33588.8|33597.1|33592.3|33592.1|33587.3|28
1683588600000|2023-05-08 23:30:00|33593.1|33588.3|33592.6|33587.8|33594.1|33589.3|33592.1|33587.3|23
1683588900000|2023-05-08 23:35:00|33592.1|33587.3|33592.6|33587.8|33593.1|33588.3|33592.1|33587.3|12
1683589200000|2023-05-08 23:40:00|33593.1|33588.3|33594.6|33589.8|33595.1|33590.3|33591.1|33586.3|47
1683589500000|2023-05-08 23:45:00|33595.1|33590.3|33592.6|33587.8|33595.1|33590.3|33591.6|33586.8|85
1683589800000|2023-05-08 23:50:00|33593.1|33588.3|33596.6|33591.8|33598.1|33593.3|33592.6|33587.8|26
1683590100000|2023-05-08 23:55:00|33597.1|33592.3|33596.1|33591.3|33598.1|33593.3|33594.1|33589.3|26
1683590400000|2023-05-09 00:00:00|33594.1|33589.3|33589.6|33584.8|33595.6|33590.8|33586.1|33581.3|151
1683590700000|2023-05-09 00:05:00|33589.1|33584.3|33585.1|33580.3|33589.6|33584.8|33584.1|33579.3|41
1683591000000|2023-05-09 00:10:00|33585.6|33580.8|33587.6|33582.8|33588.1|33583.3|33584.1|33579.3|38
1683591300000|2023-05-09 00:15:00|33587.1|33582.3|33583.6|33578.8|33590.1|33585.3|33581.6|33576.8|87
1683591600000|2023-05-09 00:20:00|33583.1|33578.3|33580.6|33575.8|33583.6|33578.8|33577.6|33572.8|64
1683591900000|2023-05-09 00:25:00|33580.1|33575.3|33585.6|33580.8|33587.1|33582.3|33579.6|33574.8|106
1683592200000|2023-05-09 00:30:00|33585.1|33580.3|33589.1|33584.3|33593.1|33588.3|33584.1|33579.3|88
1683592500000|2023-05-09 00:35:00|33588.6|33583.8|33586.6|33581.8|33589.6|33584.8|33585.1|33580.3|50
1683592800000|2023-05-09 00:40:00|33586.1|33581.3|33583.6|33578.8|33586.6|33581.8|33582.6|33577.8|32
1683593100000|2023-05-09 00:45:00|33583.1|33578.3|33582.6|33577.8|33585.6|33580.8|33580.6|33575.8|29
1683593400000|2023-05-09 00:50:00|33582.1|33577.3|33583.1|33578.3|33585.1|33580.3|33581.6|33576.8|48
1683593700000|2023-05-09 00:55:00|33583.6|33578.8|33579.6|33574.8|33583.6|33578.8|33578.1|33573.3|36
1683594000000|2023-05-09 01:00:00|33579.1|33574.3|33580.1|33575.3|33581.1|33576.3|33575.6|33570.8|58
1683594300000|2023-05-09 01:05:00|33579.6|33574.8|33584.6|33579.8|33585.1|33580.3|33578.6|33573.8|56
1683594600000|2023-05-09 01:10:00|33585.1|33580.3|33590.6|33585.8|33592.6|33587.8|33585.1|33580.3|48
1683594900000|2023-05-09 01:15:00|33590.1|33585.3|33588.1|33583.3|33591.6|33586.8|33587.1|33582.3|71
1683595200000|2023-05-09 01:20:00|33588.6|33583.8|33593.6|33588.8|33594.1|33589.3|33587.6|33582.8|76
1683595500000|2023-05-09 01:25:00|33594.1|33589.3|33597.6|33592.8|33600.1|33595.3|33591.6|33586.8|96
1683595800000|2023-05-09 01:30:00|33597.1|33592.3|33587.6|33582.8|33602.1|33597.3|33587.6|33582.8|129
1683596100000|2023-05-09 01:35:00|33587.1|33582.3|33587.6|33582.8|33589.6|33584.8|33586.1|33581.3|50
1683596400000|2023-05-09 01:40:00|33587.1|33582.3|33581.6|33576.8|33589.1|33584.3|33581.1|33576.3|97
1683596700000|2023-05-09 01:45:00|33581.1|33576.3|33578.1|33573.3|33582.1|33577.3|33574.6|33569.8|71
1683597000000|2023-05-09 01:50:00|33577.1|33572.3|33582.6|33577.8|33586.6|33581.8|33576.6|33571.8|68
1683597300000|2023-05-09 01:55:00|33583.1|33578.3|33588.6|33583.8|33591.1|33586.3|33580.6|33575.8|102
1683597600000|2023-05-09 02:00:00|33589.1|33584.3|33587.6|33582.8|33592.1|33587.3|33586.6|33581.8|149
1683597900000|2023-05-09 02:05:00|33587.1|33582.3|33586.6|33581.8|33587.6|33582.8|33584.1|33579.3|24
1683598200000|2023-05-09 02:10:00|33587.1|33582.3|33586.6|33581.8|33589.6|33584.8|33586.1|33581.3|35
1683598500000|2023-05-09 02:15:00|33586.1|33581.3|33594.6|33589.8|33596.1|33591.3|33584.1|33579.3|52
1683598800000|2023-05-09 02:20:00|33594.1|33589.3|33593.1|33588.3|33595.6|33590.8|33590.1|33585.3|54
1683599100000|2023-05-09 02:25:00|33593.6|33588.8|33587.6|33582.8|33593.6|33588.8|33587.1|33582.3|42
1683599400000|2023-05-09 02:30:00|33587.1|33582.3|33589.6|33584.8|33591.6|33586.8|33586.1|33581.3|27
1683599700000|2023-05-09 02:35:00|33590.1|33585.3|33588.1|33583.3|33591.6|33586.8|33586.1|33581.3|15
1683600000000|2023-05-09 02:40:00|33587.6|33582.8|33588.1|33583.3|33589.6|33584.8|33586.1|33581.3|33
1683600300000|2023-05-09 02:45:00|33587.6|33582.8|33588.1|33583.3|33591.1|33586.3|33587.1|33582.3|25
1683600600000|2023-05-09 02:50:00|33587.6|33582.8|33588.6|33583.8|33591.1|33586.3|33587.6|33582.8|25
1683600900000|2023-05-09 02:55:00|33588.1|33583.3|33589.1|33584.3|33591.1|33586.3|33588.1|33583.3|18
1683601200000|2023-05-09 03:00:00|33589.6|33584.8|33592.1|33587.3|33593.1|33588.3|33589.1|33584.3|48
1683601500000|2023-05-09 03:05:00|33592.6|33587.8|33589.1|33584.3|33594.6|33589.8|33588.1|33583.3|25
1683601800000|2023-05-09 03:10:00|33589.6|33584.8|33590.1|33585.3|33591.1|33586.3|33588.1|33583.3|32
1683602100000|2023-05-09 03:15:00|33589.6|33584.8|33586.6|33581.8|33589.6|33584.8|33586.1|33581.3|30
1683602400000|2023-05-09 03:20:00|33586.1|33581.3|33581.6|33576.8|33586.1|33581.3|33577.1|33572.3|259
1683602700000|2023-05-09 03:25:00|33581.1|33576.3|33584.6|33579.8|33586.1|33581.3|33581.1|33576.3|55
1683603000000|2023-05-09 03:30:00|33585.1|33580.3|33591.1|33586.3|33593.6|33588.8|33584.6|33579.8|56
1683603300000|2023-05-09 03:35:00|33591.6|33586.8|33592.6|33587.8|33593.6|33588.8|33591.1|33586.3|19
1683603600000|2023-05-09 03:40:00|33593.1|33588.3|33595.6|33590.8|33596.1|33591.3|33592.6|33587.8|28
1683603900000|2023-05-09 03:45:00|33595.1|33590.3|33588.6|33583.8|33597.1|33592.3|33588.6|33583.8|61
1683604200000|2023-05-09 03:50:00|33589.1|33584.3|33587.6|33582.8|33589.6|33584.8|33586.1|33581.3|170
1683604500000|2023-05-09 03:55:00|33587.1|33582.3|33590.6|33585.8|33591.1|33586.3|33587.1|33582.3|15
1683604800000|2023-05-09 04:00:00|33591.1|33586.3|33592.1|33587.3|33592.6|33587.8|33586.6|33581.8|51
1683605100000|2023-05-09 04:05:00|33592.6|33587.8|33593.1|33588.3|33593.6|33588.8|33590.6|33585.8|18
1683605400000|2023-05-09 04:10:00|33592.1|33587.3|33594.6|33589.8|33594.6|33589.8|33592.1|33587.3|20
1683605700000|2023-05-09 04:15:00|33595.1|33590.3|33594.1|33589.3|33598.1|33593.3|33593.6|33588.8|65
1683606000000|2023-05-09 04:20:00|33594.6|33589.8|33595.6|33590.8|33596.1|33591.3|33593.1|33588.3|25
1683606300000|2023-05-09 04:25:00|33596.1|33591.3|33597.6|33592.8|33598.1|33593.3|33595.1|33590.3|23
1683606600000|2023-05-09 04:30:00|33598.1|33593.3|33596.1|33591.3|33601.1|33596.3|33596.1|33591.3|41
1683606900000|2023-05-09 04:35:00|33596.6|33591.8|33596.1|33591.3|33597.1|33592.3|33592.1|33587.3|56
1683607200000|2023-05-09 04:40:00|33595.6|33590.8|33593.6|33588.8|33597.1|33592.3|33593.6|33588.8|24
1683607500000|2023-05-09 04:45:00|33594.1|33589.3|33593.1|33588.3|33596.6|33591.8|33591.6|33586.8|15
1683607800000|2023-05-09 04:50:00|33593.6|33588.8|33590.1|33585.3|33593.6|33588.8|33589.6|33584.8|31
1683608100000|2023-05-09 04:55:00|33590.6|33585.8|33591.6|33586.8|33594.1|33589.3|33589.6|33584.8|21
1683608400000|2023-05-09 05:00:00|33591.1|33586.3|33586.1|33581.3|33593.1|33588.3|33585.1|33580.3|62
1683608700000|2023-05-09 05:05:00|33586.6|33581.8|33587.6|33582.8|33590.1|33585.3|33586.1|33581.3|45
1683609000000|2023-05-09 05:10:00|33588.1|33583.3|33591.6|33586.8|33592.1|33587.3|33587.1|33582.3|41
1683609300000|2023-05-09 05:15:00|33592.1|33587.3|33599.6|33594.8|33599.6|33594.8|33590.6|33585.8|51
1683609600000|2023-05-09 05:20:00|33600.1|33595.3|33596.6|33591.8|33600.1|33595.3|33594.1|33589.3|41
1683609900000|2023-05-09 05:25:00|33596.1|33591.3|33599.1|33594.3|33599.6|33594.8|33594.1|33589.3|28
1683610200000|2023-05-09 05:30:00|33600.1|33595.3|33588.1|33583.3|33600.1|33595.3|33585.6|33580.8|134
1683610500000|2023-05-09 05:35:00|33588.6|33583.8|33590.6|33585.8|33591.1|33586.3|33588.1|33583.3|31
1683610800000|2023-05-09 05:40:00|33590.1|33585.3|33587.1|33582.3|33591.1|33586.3|33587.1|33582.3|17
1683611100000|2023-05-09 05:45:00|33587.6|33582.8|33585.1|33580.3|33588.6|33583.8|33583.6|33578.8|73
1683611400000|2023-05-09 05:50:00|33584.6|33579.8|33582.1|33577.3|33586.1|33581.3|33581.1|33576.3|81
1683611700000|2023-05-09 05:55:00|33582.6|33577.8|33584.1|33579.3|33585.6|33580.8|33582.1|33577.3|47
1683612000000|2023-05-09 06:00:00|33583.5|33579.9|33581.5|33577.9|33584.5|33580.9|33577.5|33573.9|142
1683612300000|2023-05-09 06:05:00|33581|33577.4|33573|33569.4|33583.5|33579.9|33570.5|33566.9|126
1683612600000|2023-05-09 06:10:00|33572.5|33568.9|33571|33567.4|33576.5|33572.9|33570.5|33566.9|91
1683612900000|2023-05-09 06:15:00|33571.5|33567.9|33566.5|33562.9|33574|33570.4|33566|33562.4|127
1683613200000|2023-05-09 06:20:00|33567|33563.4|33570|33566.4|33571.5|33567.9|33566.5|33562.9|86
1683613500000|2023-05-09 06:25:00|33569.5|33565.9|33565|33561.4|33570.5|33566.9|33563|33559.4|73
1683613800000|2023-05-09 06:30:00|33564.5|33560.9|33571|33567.4|33571.5|33567.9|33564|33560.4|57
1683614100000|2023-05-09 06:35:00|33570.5|33566.9|33572.5|33568.9|33574|33570.4|33566.5|33562.9|33
1683614400000|2023-05-09 06:40:00|33571.5|33567.9|33576|33572.4|33577.5|33573.9|33567|33563.4|45
1683614700000|2023-05-09 06:45:00|33576.5|33572.9|33568|33564.4|33576.5|33572.9|33568|33564.4|54
1683615000000|2023-05-09 06:50:00|33568.5|33564.9|33572|33568.4|33574|33570.4|33566.5|33562.9|92
1683615300000|2023-05-09 06:55:00|33571.5|33567.9|33557.5|33553.9|33573|33569.4|33557.5|33553.9|236
1683615600000|2023-05-09 07:00:00|33558|33554.4|33561|33557.4|33568.5|33564.9|33557.5|33553.9|384
1683615900000|2023-05-09 07:05:00|33561.5|33557.9|33548|33544.4|33562|33558.4|33537.5|33533.9|538
1683616200000|2023-05-09 07:10:00|33547.5|33543.9|33551|33547.4|33563|33559.4|33541|33537.4|326
1683616500000|2023-05-09 07:15:00|33551.5|33547.9|33556|33552.4|33568|33564.4|33547.5|33543.9|263
1683616800000|2023-05-09 07:20:00|33555.5|33551.9|33552|33548.4|33560|33556.4|33549|33545.4|123
1683617100000|2023-05-09 07:25:00|33552.5|33548.9|33552|33548.4|33557|33553.4|33543.5|33539.9|232
1683617400000|2023-05-09 07:30:00|33551|33547.4|33533.5|33529.9|33553|33549.4|33533.5|33529.9|207
1683617700000|2023-05-09 07:35:00|33533|33529.4|33523.5|33519.9|33534.5|33530.9|33522.5|33518.9|231
1683618000000|2023-05-09 07:40:00|33522.5|33518.9|33533|33529.4|33534.5|33530.9|33518.5|33514.9|217
1683618300000|2023-05-09 07:45:00|33533.5|33529.9|33528|33524.4|33533.5|33529.9|33524|33520.4|139
1683618600000|2023-05-09 07:50:00|33528.5|33524.9|33543.5|33539.9|33544.5|33540.9|33527|33523.4|179
1683618900000|2023-05-09 07:55:00|33544|33540.4|33528|33524.4|33544|33540.4|33528|33524.4|140
1683619200000|2023-05-09 08:00:00|33529|33525.4|33535|33531.4|33551|33547.4|33527|33523.4|385
1683619500000|2023-05-09 08:05:00|33534.5|33530.9|33534|33530.4|33543|33539.4|33533|33529.4|179
1683619800000|2023-05-09 08:10:00|33534.5|33530.9|33526|33522.4|33535|33531.4|33524.5|33520.9|132
1683620100000|2023-05-09 08:15:00|33525.5|33521.9|33528|33524.4|33528.5|33524.9|33522|33518.4|280
1683620400000|2023-05-09 08:20:00|33527.5|33523.9|33522|33518.4|33530.5|33526.9|33518.5|33514.9|184
1683620700000|2023-05-09 08:25:00|33521.5|33517.9|33502|33498.4|33522|33518.4|33500|33496.4|505
1683621000000|2023-05-09 08:30:00|33501.5|33497.9|33488|33484.4|33502.5|33498.9|33476|33472.4|632
1683621300000|2023-05-09 08:35:00|33487.5|33483.9|33494.5|33490.9|33497|33493.4|33484|33480.4|310
1683621600000|2023-05-09 08:40:00|33494|33490.4|33490|33486.4|33497.5|33493.9|33486.5|33482.9|178
1683621900000|2023-05-09 08:45:00|33489.5|33485.9|33493|33489.4|33496|33492.4|33482.5|33478.9|285
1683622200000|2023-05-09 08:50:00|33493.5|33489.9|33506|33502.4|33508.5|33504.9|33488.5|33484.9|271
1683622500000|2023-05-09 08:55:00|33506.5|33502.9|33497|33493.4|33506.5|33502.9|33489.5|33485.9|258
1683622800000|2023-05-09 09:00:00|33497.5|33493.9|33514|33510.4|33514.5|33510.9|33497.5|33493.9|172
1683623100000|2023-05-09 09:05:00|33513|33509.4|33504|33500.4|33514|33510.4|33499|33495.4|220
1683623400000|2023-05-09 09:10:00|33503.5|33499.9|33495.5|33491.9|33506|33502.4|33495|33491.4|168
1683623700000|2023-05-09 09:15:00|33495|33491.4|33496|33492.4|33503|33499.4|33488|33484.4|165
1683624000000|2023-05-09 09:20:00|33495.5|33491.9|33484|33480.4|33499.5|33495.9|33483.5|33479.9|181
1683624300000|2023-05-09 09:25:00|33484.5|33480.9|33493|33489.4|33494.5|33490.9|33483|33479.4|134
1683624600000|2023-05-09 09:30:00|33492.5|33488.9|33497|33493.4|33497.5|33493.9|33489|33485.4|137
1683624900000|2023-05-09 09:35:00|33497.5|33493.9|33494|33490.4|33505|33501.4|33494|33490.4|208
1683625200000|2023-05-09 09:40:00|33494.5|33490.9|33500|33496.4|33504|33500.4|33491.5|33487.9|145
1683625500000|2023-05-09 09:45:00|33499.5|33495.9|33496.5|33492.9|33503|33499.4|33495|33491.4|131
1683625800000|2023-05-09 09:50:00|33496|33492.4|33489|33485.4|33499|33495.4|33479.5|33475.9|321
1683626100000|2023-05-09 09:55:00|33488.5|33484.9|33502|33498.4|33503.5|33499.9|33487.5|33483.9|158
1683626400000|2023-05-09 10:00:00|33502.5|33498.9|33505.5|33501.9|33507|33503.4|33496|33492.4|157
1683626700000|2023-05-09 10:05:00|33505|33501.4|33497|33493.4|33505|33501.4|33494.5|33490.9|86
1683627000000|2023-05-09 10:10:00|33497.5|33493.9|33496|33492.4|33501.5|33497.9|33492.5|33488.9|204
1683627300000|2023-05-09 10:15:00|33495.5|33491.9|33491|33487.4|33497.5|33493.9|33488|33484.4|107
1683627600000|2023-05-09 10:20:00|33490.5|33486.9|33491|33487.4|33497.5|33493.9|33487.5|33483.9|112
1683627900000|2023-05-09 10:25:00|33491.5|33487.9|33485.5|33481.9|33492.5|33488.9|33479.5|33475.9|231
1683628200000|2023-05-09 10:30:00|33486|33482.4|33500|33496.4|33502.5|33498.9|33479|33475.4|268
1683628500000|2023-05-09 10:35:00|33500.5|33496.9|33500|33496.4|33502|33498.4|33492|33488.4|125
1683628800000|2023-05-09 10:40:00|33500.5|33496.9|33497|33493.4|33501|33497.4|33489|33485.4|115
1683629100000|2023-05-09 10:45:00|33497.5|33493.9|33492|33488.4|33498.5|33494.9|33490.5|33486.9|94
1683629400000|2023-05-09 10:50:00|33492.5|33488.9|33492.5|33488.9|33498|33494.4|33489.5|33485.9|95
1683629700000|2023-05-09 10:55:00|33493|33489.4|33488.5|33484.9|33493|33489.4|33485|33481.4|84
1683630000000|2023-05-09 11:00:00|33488|33484.4|33483|33479.4|33494.5|33490.9|33481|33477.4|228
1683630300000|2023-05-09 11:05:00|33482.5|33478.9|33483.5|33479.9|33485.5|33481.9|33478.5|33474.9|228
1683630600000|2023-05-09 11:10:00|33483|33479.4|33492|33488.4|33496|33492.4|33480|33476.4|279
1683630900000|2023-05-09 11:15:00|33491.5|33487.9|33485|33481.4|33491.5|33487.9|33482|33478.4|178
1683631200000|2023-05-09 11:20:00|33484.5|33480.9|33482.5|33478.9|33486|33482.4|33474.5|33470.9|220
1683631500000|2023-05-09 11:25:00|33482|33478.4|33478|33474.4|33482.5|33478.9|33472.5|33468.9|332
1683631800000|2023-05-09 11:30:00|33477.5|33473.9|33469|33465.4|33479.5|33475.9|33468.5|33464.9|253
1683632100000|2023-05-09 11:35:00|33468.5|33464.9|33472|33468.4|33475|33471.4|33465.5|33461.9|323
1683632400000|2023-05-09 11:40:00|33471.5|33467.9|33472.5|33468.9|33478.5|33474.9|33467|33463.4|141
1683632700000|2023-05-09 11:45:00|33472|33468.4|33485.5|33481.9|33487.5|33483.9|33469|33465.4|178
1683633000000|2023-05-09 11:50:00|33485|33481.4|33486|33482.4|33487.5|33483.9|33479.5|33475.9|130
1683633300000|2023-05-09 11:55:00|33485.5|33481.9|33484|33480.4|33488.5|33484.9|33482|33478.4|112
1683633600000|2023-05-09 12:00:00|33484.5|33480.9|33482|33478.4|33488.5|33484.9|33481.5|33477.9|261
1683633900000|2023-05-09 12:05:00|33482.5|33478.9|33498.5|33494.9|33499|33495.4|33474.5|33470.9|310
1683634200000|2023-05-09 12:10:00|33499|33495.4|33506|33502.4|33511|33507.4|33499|33495.4|255
1683634500000|2023-05-09 12:15:00|33505.5|33501.9|33511|33507.4|33513.5|33509.9|33499|33495.4|288
1683634800000|2023-05-09 12:20:00|33511.5|33507.9|33509|33505.4|33511.5|33507.9|33501.5|33497.9|202
1683635100000|2023-05-09 12:25:00|33509.5|33505.9|33520|33516.4|33521.5|33517.9|33506.5|33502.9|253
1683635400000|2023-05-09 12:30:00|33519|33515.4|33537|33533.4|33544.5|33540.9|33515|33511.4|816
1683635700000|2023-05-09 12:35:00|33537.5|33533.9|33543|33539.4|33547|33543.4|33530.5|33526.9|601
1683636000000|2023-05-09 12:40:00|33543.5|33539.9|33532|33528.4|33551|33547.4|33531|33527.4|270
1683636300000|2023-05-09 12:45:00|33532.5|33528.9|33528.5|33524.9|33533.5|33529.9|33520.5|33516.9|306
1683636600000|2023-05-09 12:50:00|33529|33525.4|33519.5|33515.9|33531|33527.4|33512.5|33508.9|334
1683636900000|2023-05-09 12:55:00|33520|33516.4|33526|33522.4|33526|33522.4|33514.5|33510.9|263
1683637200000|2023-05-09 13:00:00|33526.5|33522.9|33529|33525.4|33534|33530.4|33522|33518.4|346
1683637500000|2023-05-09 13:05:00|33529.5|33525.9|33531|33527.4|33537.5|33533.9|33527|33523.4|249
1683637800000|2023-05-09 13:10:00|33531.5|33527.9|33523.5|33519.9|33533|33529.4|33519|33515.4|326
1683638100000|2023-05-09 13:15:00|33524|33520.4|33524.5|33520.9|33527.5|33523.9|33515|33511.4|287
1683638400000|2023-05-09 13:20:00|33525|33521.4|33522.5|33518.9|33527.5|33523.9|33519|33515.4|279
1683638700000|2023-05-09 13:25:00|33522|33518.4|33523|33519.4|33526|33522.4|33508|33504.4|969
1683639000000|2023-05-09 13:30:00|33522.4|33520|33543.9|33541.5|33545.9|33543.5|33495.9|33493.5|5327
1683639300000|2023-05-09 13:35:00|33544.9|33542.5|33537.9|33535.5|33556.9|33554.5|33534.9|33532.5|2299
1683639600000|2023-05-09 13:40:00|33537.4|33535|33583.4|33581|33614.4|33612|33532.9|33530.5|2969
1683639900000|2023-05-09 13:45:00|33583.9|33581.5|33596.9|33594.5|33607.9|33605.5|33566.9|33564.5|1934
1683640200000|2023-05-09 13:50:00|33598.9|33596.5|33611.4|33609|33617.4|33615|33579.4|33577|1693
1683640500000|2023-05-09 13:55:00|33611.9|33609.5|33637.4|33635|33649.4|33647|33601.9|33599.5|2235
1683640800000|2023-05-09 14:00:00|33637.9|33635.5|33609.4|33607|33652.9|33650.5|33594.9|33592.5|2418
1683641100000|2023-05-09 14:05:00|33610.9|33608.5|33578.4|33576|33623.4|33621|33572.9|33570.5|2075
1683641400000|2023-05-09 14:10:00|33578.9|33576.5|33574.9|33572.5|33592.9|33590.5|33561.9|33559.5|1382
1683641700000|2023-05-09 14:15:00|33575.4|33573|33594.9|33592.5|33605.9|33603.5|33564.9|33562.5|1190
1683642000000|2023-05-09 14:20:00|33594.4|33592|33584.4|33582|33597.9|33595.5|33574.9|33572.5|751
1683642300000|2023-05-09 14:25:00|33584.9|33582.5|33597.4|33595|33610.9|33608.5|33580.4|33578|1111
1683642600000|2023-05-09 14:30:00|33598.4|33596|33564.9|33562.5|33607.4|33605|33557.4|33555|1158
1683642900000|2023-05-09 14:35:00|33563.9|33561.5|33573.9|33571.5|33580.4|33578|33553.4|33551|1044
1683643200000|2023-05-09 14:40:00|33573.4|33571|33601.9|33599.5|33604.4|33602|33568.4|33566|1086
1683643500000|2023-05-09 14:45:00|33602.4|33600|33583.9|33581.5|33603.9|33601.5|33576.9|33574.5|768
1683643800000|2023-05-09 14:50:00|33584.4|33582|33593.9|33591.5|33600.9|33598.5|33571.9|33569.5|587
1683644100000|2023-05-09 14:55:00|33593.4|33591|33577.9|33575.5|33600.9|33598.5|33576.9|33574.5|594
1683644400000|2023-05-09 15:00:00|33578.9|33576.5|33581.4|33579|33594.9|33592.5|33576.9|33574.5|504
1683644700000|2023-05-09 15:05:00|33580.9|33578.5|33595.9|33593.5|33600.9|33598.5|33577.9|33575.5|732
1683645000000|2023-05-09 15:10:00|33596.9|33594.5|33567.9|33565.5|33597.9|33595.5|33543.9|33541.5|1267
1683645300000|2023-05-09 15:15:00|33566.9|33564.5|33605.4|33603|33606.9|33604.5|33565.9|33563.5|1279
1683645600000|2023-05-09 15:20:00|33605.9|33603.5|33593.9|33591.5|33608.9|33606.5|33590.9|33588.5|1113
1683645900000|2023-05-09 15:25:00|33594.4|33592|33581.4|33579|33594.4|33592|33577.9|33575.5|719
1683646200000|2023-05-09 15:30:00|33581.9|33579.5|33610.9|33608.5|33610.9|33608.5|33579.9|33577.5|652
1683646500000|2023-05-09 15:35:00|33611.9|33609.5|33581.9|33579.5|33617.9|33615.5|33579.4|33577|886
1683646800000|2023-05-09 15:40:00|33582.4|33580|33572.9|33570.5|33589.9|33587.5|33567.4|33565|608
1683647100000|2023-05-09 15:45:00|33572.4|33570|33578.9|33576.5|33585.9|33583.5|33569.9|33567.5|439
1683647400000|2023-05-09 15:50:00|33579.4|33577|33576.4|33574|33589.9|33587.5|33567.4|33565|538
1683647700000|2023-05-09 15:55:00|33575.9|33573.5|33558.9|33556.5|33577.9|33575.5|33554.9|33552.5|738
1683648000000|2023-05-09 16:00:00|33558.4|33556|33547.9|33545.5|33563.4|33561|33544.9|33542.5|892
1683648300000|2023-05-09 16:05:00|33548.4|33546|33553.9|33551.5|33569.4|33567|33546.9|33544.5|783
1683648600000|2023-05-09 16:10:00|33554.4|33552|33545.9|33543.5|33557.9|33555.5|33541.9|33539.5|621
1683648900000|2023-05-09 16:15:00|33545.4|33543|33545.9|33543.5|33557.4|33555|33537.9|33535.5|500
1683649200000|2023-05-09 16:20:00|33543.9|33541.5|33546.9|33544.5|33558.9|33556.5|33540.9|33538.5|529
1683649500000|2023-05-09 16:25:00|33546.4|33544|33533.9|33531.5|33554.4|33552|33529.9|33527.5|558
1683649800000|2023-05-09 16:30:00|33532.9|33530.5|33552.4|33550|33556.9|33554.5|33531.4|33529|600
1683650100000|2023-05-09 16:35:00|33552.9|33550.5|33530.9|33528.5|33556.4|33554|33526.9|33524.5|604
1683650400000|2023-05-09 16:40:00|33530.4|33528|33540.9|33538.5|33541.4|33539|33528.9|33526.5|346
1683650700000|2023-05-09 16:45:00|33540.4|33538|33544.9|33542.5|33548.9|33546.5|33535.9|33533.5|457
1683651000000|2023-05-09 16:50:00|33545.4|33543|33552.4|33550|33559.9|33557.5|33544.9|33542.5|468
1683651300000|2023-05-09 16:55:00|33552.9|33550.5|33571.9|33569.5|33577.4|33575|33552.4|33550|1096
1683651600000|2023-05-09 17:00:00|33571.4|33569|33571.4|33569|33579.4|33577|33565.9|33563.5|726
1683651900000|2023-05-09 17:05:00|33570.9|33568.5|33568.2|33565.8|33578.2|33575.8|33563.9|33561.5|391
1683652200000|2023-05-09 17:10:00|33567.7|33565.3|33569.2|33566.8|33573.7|33571.3|33558.2|33555.8|508
1683652500000|2023-05-09 17:15:00|33568.2|33565.8|33579.7|33577.3|33581.2|33578.8|33566.2|33563.8|429
1683652800000|2023-05-09 17:20:00|33580.2|33577.8|33577.2|33574.8|33587.2|33584.8|33573.2|33570.8|596
1683653100000|2023-05-09 17:25:00|33577.7|33575.3|33587.2|33584.8|33594.7|33592.3|33574.2|33571.8|365
1683653400000|2023-05-09 17:30:00|33587.7|33585.3|33598.7|33596.3|33602.7|33600.3|33587.7|33585.3|534
1683653700000|2023-05-09 17:35:00|33598.2|33595.8|33586.2|33583.8|33600.7|33598.3|33578.2|33575.8|417
1683654000000|2023-05-09 17:40:00|33586.7|33584.3|33581.7|33579.3|33589.7|33587.3|33578.2|33575.8|274
1683654300000|2023-05-09 17:45:00|33581.2|33578.8|33595.2|33592.8|33598.2|33595.8|33573.2|33570.8|393
1683654600000|2023-05-09 17:50:00|33594.7|33592.3|33611.2|33608.8|33611.7|33609.3|33588.2|33585.8|649
1683654900000|2023-05-09 17:55:00|33612.2|33609.8|33625.7|33623.3|33632.2|33629.8|33609.2|33606.8|910
1683655200000|2023-05-09 18:00:00|33626.2|33623.8|33625.2|33622.8|33643.2|33640.8|33624.2|33621.8|870
1683655500000|2023-05-09 18:05:00|33625.7|33623.3|33622.2|33619.8|33627.2|33624.8|33608.7|33606.3|669
1683655800000|2023-05-09 18:10:00|33621.7|33619.3|33616.2|33613.8|33622.2|33619.8|33610.2|33607.8|337
1683656100000|2023-05-09 18:15:00|33615.7|33613.3|33629.8|33627.4|33635.3|33632.9|33615.2|33612.8|633
1683656400000|2023-05-09 18:20:00|33629.1|33626.7|33615.1|33612.7|33633.6|33631.2|33614.1|33611.7|370
1683656700000|2023-05-09 18:25:00|33615.6|33613.2|33614.6|33612.2|33619.1|33616.7|33606.6|33604.2|351
1683657000000|2023-05-09 18:30:00|33615.1|33612.7|33610.6|33608.2|33622.1|33619.7|33606.1|33603.7|343
1683657300000|2023-05-09 18:35:00|33611.1|33608.7|33607.6|33605.2|33622.1|33619.7|33607.1|33604.7|355
1683657600000|2023-05-09 18:40:00|33608.1|33605.7|33617.1|33614.7|33619.6|33617.2|33606.1|33603.7|347
1683657900000|2023-05-09 18:45:00|33617.6|33615.2|33617.1|33614.7|33618.1|33615.7|33607.1|33604.7|383
1683658200000|2023-05-09 18:50:00|33617.6|33615.2|33560.6|33558.2|33620.1|33617.7|33552.6|33550.2|1694
1683658500000|2023-05-09 18:55:00|33560.1|33557.7|33587.6|33585.2|33596.1|33593.7|33560.1|33557.7|1026
1683658800000|2023-05-09 19:00:00|33588.1|33585.7|33603.1|33600.7|33605.1|33602.7|33586.1|33583.7|645
1683659100000|2023-05-09 19:05:00|33602.1|33599.7|33619.1|33616.7|33627.1|33624.7|33600.1|33597.7|1222
1683659400000|2023-05-09 19:10:00|33620.1|33617.7|33609.1|33606.7|33623.1|33620.7|33606.6|33604.2|712
1683659700000|2023-05-09 19:15:00|33607.6|33605.2|33597.1|33594.7|33612.1|33609.7|33594.1|33591.7|559
1683660000000|2023-05-09 19:20:00|33597.6|33595.2|33610.1|33607.7|33610.1|33607.7|33593.1|33590.7|905
1683660300000|2023-05-09 19:25:00|33611.1|33608.7|33621.1|33618.7|33626.1|33623.7|33604.1|33601.7|636
1683660600000|2023-05-09 19:30:00|33621.6|33619.2|33626.1|33623.7|33631.1|33628.7|33614.6|33612.2|667
1683660900000|2023-05-09 19:35:00|33626.6|33624.2|33614.6|33612.2|33632.1|33629.7|33610.1|33607.7|766
1683661200000|2023-05-09 19:40:00|33615.1|33612.7|33591.1|33588.7|33615.1|33612.7|33584.1|33581.7|1693
1683661500000|2023-05-09 19:45:00|33590.1|33587.7|33589.6|33587.2|33598.1|33595.7|33581.6|33579.2|832
1683661800000|2023-05-09 19:50:00|33591.1|33588.7|33589.1|33586.7|33598.1|33595.7|33575.6|33573.2|1558
1683662100000|2023-05-09 19:55:00|33587.6|33585.2|33566.1|33563.7|33592.6|33590.2|33560.6|33558.2|3073
1683662400000|2023-05-09 20:00:00|33565.1|33562.7|33587.8|33583|33591.3|33586.5|33564.8|33560|1093
1683662700000|2023-05-09 20:05:00|33587.3|33582.5|33602.8|33598|33606.8|33602|33585.8|33581|391
1683663000000|2023-05-09 20:10:00|33603.3|33598.5|33600.3|33595.5|33610.3|33605.5|33598.8|33594|333
1683663300000|2023-05-09 20:15:00|33599.8|33595|33589.8|33585|33603.3|33598.5|33589.3|33584.5|248
1683663600000|2023-05-09 20:20:00|33589.3|33584.5|33592.8|33588|33597.8|33593|33588.3|33583.5|143
1683663900000|2023-05-09 20:25:00|33592.3|33587.5|33581.8|33577|33592.8|33588|33580.3|33575.5|190
1683664200000|2023-05-09 20:30:00|33581.3|33576.5|33592.8|33588|33593.8|33589|33581.3|33576.5|56
1683664500000|2023-05-09 20:35:00|33591.3|33586.5|33587.8|33583|33596.3|33591.5|33587.8|33583|120
1683664800000|2023-05-09 20:40:00|33587.3|33582.5|33593.8|33589|33597.3|33592.5|33587.3|33582.5|92
1683665100000|2023-05-09 20:45:00|33594.3|33589.5|33592.8|33588|33596.8|33592|33591.3|33586.5|88
1683665400000|2023-05-09 20:50:00|33592.3|33587.5|33582.3|33577.5|33592.3|33587.5|33582.3|33577.5|78
1683665700000|2023-05-09 20:55:00|33582.8|33578|33577.6|33567.8|33585.8|33581|33569.3|33564.5|104
1683666000000|2023-05-09 21:00:00|33577.4|33567.6|33576.3|33566.5|33581.4|33571.6|33576.3|33566.5|0
1683666300000|2023-05-09 21:05:00|33579.3|33569.5|33576.8|33567|33581|33571.2|33575.4|33565.6|0
1683666600000|2023-05-09 21:10:00|33576.2|33566.4|33578.8|33569|33581|33571.2|33571.4|33561.6|0
1683666900000|2023-05-09 21:15:00|33576.7|33566.9|33578|33568.2|33579.9|33570.1|33575.6|33565.8|0
1683667200000|2023-05-09 21:20:00|33578.6|33568.8|33578.8|33569|33580.8|33571|33576.5|33566.7|0
1683667500000|2023-05-09 21:25:00|33579.1|33569.3|33579.3|33569.5|33579.3|33569.5|33577.2|33567.4|0
1683667800000|2023-05-09 21:30:00|33578.1|33568.3|33578.8|33569|33579|33569.2|33578.1|33568.3|0
1683668100000|2023-05-09 21:35:00|33578.9|33569.1|33572|33562.2|33578.9|33569.1|33572|33562.2|0
1683668400000|2023-05-09 21:40:00|33571.7|33561.9|33579.3|33569.5|33579.4|33569.6|33571.7|33561.9|0
1683668700000|2023-05-09 21:45:00|33579.1|33569.3|33581|33571.2|33581.3|33571.5|33578.5|33568.7|0
1683669000000|2023-05-09 21:50:00|33582.5|33572.7|33584.1|33574.3|33584.8|33575|33582.5|33572.7|0
1683669300000|2023-05-09 21:55:00|33585|33575.2|33582.6|33572.8|33585|33575.2|33581.7|33571.9|0
1683669600000|2023-05-09 22:00:00|33565.8|33561|33560.3|33555.5|33565.8|33561|33555.3|33550.5|106
1683669900000|2023-05-09 22:05:00|33560.8|33556|33567.8|33563|33567.8|33563|33560.8|33556|61
1683670200000|2023-05-09 22:10:00|33568.3|33563.5|33566.3|33561.5|33571.3|33566.5|33563.3|33558.5|59
1683670500000|2023-05-09 22:15:00|33565.8|33561|33571.8|33567|33572.3|33567.5|33564.8|33560|20
1683670800000|2023-05-09 22:20:00|33572.3|33567.5|33576.3|33571.5|33578.8|33574|33571.8|33567|141
1683671100000|2023-05-09 22:25:00|33575.8|33571|33577.8|33573|33579.3|33574.5|33575.3|33570.5|15
1683671400000|2023-05-09 22:30:00|33577.3|33572.5|33575.8|33571|33584.3|33579.5|33574.8|33570|201
1683671700000|2023-05-09 22:35:00|33575.3|33570.5|33572.8|33568|33580.8|33576|33571.8|33567|68
1683672000000|2023-05-09 22:40:00|33572.3|33567.5|33574.3|33569.5|33577.3|33572.5|33568.3|33563.5|74
1683672300000|2023-05-09 22:45:00|33573.8|33569|33574.3|33569.5|33577.8|33573|33572.3|33567.5|32
1683672600000|2023-05-09 22:50:00|33573.8|33569|33576.8|33572|33579.8|33575|33573.8|33569|13
1683672900000|2023-05-09 22:55:00|33576.3|33571.5|33574.3|33569.5|33576.3|33571.5|33573.3|33568.5|36
1683673200000|2023-05-09 23:00:00|33572.8|33568|33574.3|33569.5|33575.8|33571|33572.8|33568|41
1683673500000|2023-05-09 23:05:00|33574.8|33570|33575.3|33570.5|33576.3|33571.5|33573.8|33569|27
1683673800000|2023-05-09 23:10:00|33575.8|33571|33574.3|33569.5|33575.8|33571|33572.3|33567.5|18
1683674100000|2023-05-09 23:15:00|33575.3|33570.5|33573.3|33568.5|33575.3|33570.5|33569.8|33565|78
1683674400000|2023-05-09 23:20:00|33572.8|33568|33574.8|33570|33577.8|33573|33572.8|33568|34
1683674700000|2023-05-09 23:25:00|33573.8|33569|33572.8|33568|33576.3|33571.5|33571.8|33567|48
1683675000000|2023-05-09 23:30:00|33572.3|33567.5|33572.8|33568|33572.8|33568|33570.3|33565.5|29
1683675300000|2023-05-09 23:35:00|33572.3|33567.5|33572.8|33568|33572.8|33568|33568.3|33563.5|41
1683675600000|2023-05-09 23:40:00|33572.3|33567.5|33585.3|33580.5|33585.8|33581|33570.8|33566|60
1683675900000|2023-05-09 23:45:00|33585.8|33581|33581.8|33577|33592.3|33587.5|33581.3|33576.5|61
1683676200000|2023-05-09 23:50:00|33582.3|33577.5|33578.8|33574|33583.3|33578.5|33576.8|33572|42
1683676500000|2023-05-09 23:55:00|33579.3|33574.5|33584.8|33580|33586.3|33581.5|33578.8|33574|36
1683676800000|2023-05-10 00:00:00|33584.3|33579.5|33576.8|33572|33584.8|33580|33574.3|33569.5|77
1683677100000|2023-05-10 00:05:00|33576.3|33571.5|33584.8|33580|33587.3|33582.5|33575.3|33570.5|41
1683677400000|2023-05-10 00:10:00|33585.3|33580.5|33591.3|33586.5|33593.8|33589|33584.8|33580|70
1683677700000|2023-05-10 00:15:00|33590.3|33585.5|33596.8|33592|33597.3|33592.5|33588.3|33583.5|90
1683678000000|2023-05-10 00:20:00|33597.3|33592.5|33595.8|33591|33603.8|33599|33595.8|33591|101
1683678300000|2023-05-10 00:25:00|33596.3|33591.5|33595.8|33591|33598.3|33593.5|33594.3|33589.5|32
1683678600000|2023-05-10 00:30:00|33596.3|33591.5|33593.8|33589|33596.8|33592|33588.3|33583.5|43
1683678900000|2023-05-10 00:35:00|33593.3|33588.5|33595.3|33590.5|33595.3|33590.5|33588.8|33584|31
1683679200000|2023-05-10 00:40:00|33594.8|33590|33594.8|33590|33596.3|33591.5|33592.3|33587.5|28
1683679500000|2023-05-10 00:45:00|33595.3|33590.5|33585.8|33581|33596.3|33591.5|33585.3|33580.5|22
1683679800000|2023-05-10 00:50:00|33586.3|33581.5|33589.8|33585|33593.8|33589|33585.8|33581|27
1683680100000|2023-05-10 00:55:00|33590.3|33585.5|33593.8|33589|33594.8|33590|33589.3|33584.5|31
1683680400000|2023-05-10 01:00:00|33594.3|33589.5|33600.8|33596|33602.3|33597.5|33592.8|33588|89
1683680700000|2023-05-10 01:05:00|33601.3|33596.5|33601.8|33597|33603.3|33598.5|33596.3|33591.5|39
1683681000000|2023-05-10 01:10:00|33601.3|33596.5|33598.8|33594|33602.3|33597.5|33598.3|33593.5|13
1683681300000|2023-05-10 01:15:00|33599.3|33594.5|33596.8|33592|33599.3|33594.5|33592.3|33587.5|31
1683681600000|2023-05-10 01:20:00|33596.3|33591.5|33597.3|33592.5|33599.3|33594.5|33595.8|33591|14
1683681900000|2023-05-10 01:25:00|33596.8|33592|33591.8|33587|33597.8|33593|33591.3|33586.5|18
1683682200000|2023-05-10 01:30:00|33592.3|33587.5|33588.8|33584|33596.8|33592|33587.3|33582.5|78
1683682500000|2023-05-10 01:35:00|33588.3|33583.5|33591.8|33587|33592.8|33588|33587.3|33582.5|62
1683682800000|2023-05-10 01:40:00|33591.3|33586.5|33589.8|33585|33595.3|33590.5|33588.3|33583.5|48
1683683100000|2023-05-10 01:45:00|33590.3|33585.5|33596.8|33592|33599.3|33594.5|33589.3|33584.5|57
1683683400000|2023-05-10 01:50:00|33596.3|33591.5|33593.3|33588.5|33598.8|33594|33592.3|33587.5|19
1683683700000|2023-05-10 01:55:00|33592.8|33588|33592.8|33588|33593.8|33589|33589.3|33584.5|19
1683684000000|2023-05-10 02:00:00|33593.3|33588.5|33593.8|33589|33598.8|33594|33592.8|33588|37
1683684300000|2023-05-10 02:05:00|33594.3|33589.5|33589.8|33585|33595.8|33591|33589.8|33585|34
1683684600000|2023-05-10 02:10:00|33589.3|33584.5|33589.8|33585|33593.3|33588.5|33588.3|33583.5|40
1683684900000|2023-05-10 02:15:00|33590.3|33585.5|33592.8|33588|33594.8|33590|33589.8|33585|25
1683685200000|2023-05-10 02:20:00|33593.3|33588.5|33595.3|33590.5|33595.8|33591|33590.8|33586|45
1683685500000|2023-05-10 02:25:00|33595.8|33591|33592.8|33588|33596.3|33591.5|33591.3|33586.5|21
1683685800000|2023-05-10 02:30:00|33593.3|33588.5|33598.8|33594|33598.8|33594|33593.3|33588.5|25
1683686100000|2023-05-10 02:35:00|33598.3|33593.5|33593.8|33589|33598.3|33593.5|33593.3|33588.5|40
1683686400000|2023-05-10 02:40:00|33594.3|33589.5|33595.8|33591|33596.3|33591.5|33592.8|33588|31
1683686700000|2023-05-10 02:45:00|33595.3|33590.5|33591.8|33587|33595.8|33591|33591.3|33586.5|26
1683687000000|2023-05-10 02:50:00|33592.3|33587.5|33586.8|33582|33592.8|33588|33584.3|33579.5|90
1683687300000|2023-05-10 02:55:00|33586.3|33581.5|33589.3|33584.5|33589.3|33584.5|33584.8|33580|30
1683687600000|2023-05-10 03:00:00|33589.8|33585|33590.8|33586|33593.8|33589|33588.8|33584|37
1683687900000|2023-05-10 03:05:00|33591.3|33586.5|33587.8|33583|33591.3|33586.5|33586.8|33582|35
1683688200000|2023-05-10 03:10:00|33588.3|33583.5|33589.8|33585|33590.8|33586|33588.3|33583.5|5
1683688500000|2023-05-10 03:15:00|33589.3|33584.5|33589.8|33585|33591.3|33586.5|33588.8|33584|17
1683688800000|2023-05-10 03:20:00|33589.3|33584.5|33586.8|33582|33591.8|33587|33586.3|33581.5|20
1683689100000|2023-05-10 03:25:00|33587.3|33582.5|33588.3|33583.5|33589.8|33585|33586.8|33582|10
1683689400000|2023-05-10 03:30:00|33587.8|33583|33589.3|33584.5|33590.3|33585.5|33587.3|33582.5|22
1683689700000|2023-05-10 03:35:00|33589.8|33585|33587.8|33583|33589.8|33585|33584.3|33579.5|19
1683690000000|2023-05-10 03:40:00|33587.3|33582.5|33590.8|33586|33591.8|33587|33586.8|33582|24
1683690300000|2023-05-10 03:45:00|33591.3|33586.5|33587.8|33583|33591.3|33586.5|33584.8|33580|19
1683690600000|2023-05-10 03:50:00|33587.3|33582.5|33581.3|33576.5|33587.8|33583|33579.8|33575|163
1683690900000|2023-05-10 03:55:00|33581.8|33577|33584.8|33580|33585.3|33580.5|33580.8|33576|38
1683691200000|2023-05-10 04:00:00|33584.3|33579.5|33582.3|33577.5|33585.3|33580.5|33581.3|33576.5|27
1683691500000|2023-05-10 04:05:00|33581.8|33577|33578.3|33573.5|33582.3|33577.5|33577.3|33572.5|124
1683691800000|2023-05-10 04:10:00|33578.8|33574|33581.8|33577|33584.3|33579.5|33578.8|33574|55
1683692100000|2023-05-10 04:15:00|33581.3|33576.5|33578.8|33574|33581.3|33576.5|33575.3|33570.5|58
1683692400000|2023-05-10 04:20:00|33578.3|33573.5|33580.8|33576|33581.3|33576.5|33578.3|33573.5|40
1683692700000|2023-05-10 04:25:00|33581.3|33576.5|33584.3|33579.5|33586.3|33581.5|33580.8|33576|26
1683693000000|2023-05-10 04:30:00|33585.3|33580.5|33583.8|33579|33585.8|33581|33581.3|33576.5|42
1683693300000|2023-05-10 04:35:00|33583.3|33578.5|33585.8|33581|33585.8|33581|33582.8|33578|16
1683693600000|2023-05-10 04:40:00|33585.3|33580.5|33586.8|33582|33587.3|33582.5|33584.3|33579.5|18
1683693900000|2023-05-10 04:45:00|33586.3|33581.5|33590.3|33585.5|33590.3|33585.5|33586.3|33581.5|47
1683694200000|2023-05-10 04:50:00|33589.8|33585|33588.8|33584|33590.8|33586|33587.3|33582.5|69
1683694500000|2023-05-10 04:55:00|33588.3|33583.5|33591.8|33587|33595.3|33590.5|33588.3|33583.5|69
1683694800000|2023-05-10 05:00:00|33591.3|33586.5|33592.3|33587.5|33595.8|33591|33588.8|33584|98
1683695100000|2023-05-10 05:05:00|33592.8|33588|33587.3|33582.5|33593.3|33588.5|33587.3|33582.5|42
1683695400000|2023-05-10 05:10:00|33587.8|33583|33587.3|33582.5|33589.3|33584.5|33585.3|33580.5|50
1683695700000|2023-05-10 05:15:00|33586.8|33582|33587.8|33583|33590.3|33585.5|33584.3|33579.5|29
1683696000000|2023-05-10 05:20:00|33587.3|33582.5|33584.3|33579.5|33590.8|33586|33583.8|33579|43
1683696300000|2023-05-10 05:25:00|33584.8|33580|33577.8|33573|33584.8|33580|33577.3|33572.5|61
1683696600000|2023-05-10 05:30:00|33578.3|33573.5|33573.8|33569|33580.8|33576|33573.8|33569|89
1683696900000|2023-05-10 05:35:00|33573.3|33568.5|33568.8|33564|33573.8|33569|33567.3|33562.5|95
1683697200000|2023-05-10 05:40:00|33569.3|33564.5|33562.8|33558|33570.3|33565.5|33557.3|33552.5|99
1683697500000|2023-05-10 05:45:00|33562.3|33557.5|33563.8|33559|33567.3|33562.5|33561.8|33557|42
1683697800000|2023-05-10 05:50:00|33563.3|33558.5|33571.8|33567|33571.8|33567|33563.3|33558.5|30
1683698100000|2023-05-10 05:55:00|33572.3|33567.5|33570.8|33566|33575.3|33570.5|33569.3|33564.5|52
1683698400000|2023-05-10 06:00:00|33570.2|33566.6|33588.2|33584.6|33589.2|33585.6|33569.2|33565.6|160
1683698700000|2023-05-10 06:05:00|33587.7|33584.1|33585.2|33581.6|33587.7|33584.1|33575.2|33571.6|68
1683699000000|2023-05-10 06:10:00|33584.7|33581.1|33586.2|33582.6|33589.7|33586.1|33584.7|33581.1|42
1683699300000|2023-05-10 06:15:00|33586.7|33583.1|33591.2|33587.6|33595.7|33592.1|33585.7|33582.1|63
1683699600000|2023-05-10 06:20:00|33590.7|33587.1|33600.2|33596.6|33603.7|33600.1|33589.7|33586.1|84
1683699900000|2023-05-10 06:25:00|33600.7|33597.1|33596.7|33593.1|33601.2|33597.6|33591.2|33587.6|75
1683700200000|2023-05-10 06:30:00|33596.2|33592.6|33599.2|33595.6|33600.7|33597.1|33595.7|33592.1|63
1683700500000|2023-05-10 06:35:00|33598.7|33595.1|33599.2|33595.6|33601.2|33597.6|33595.7|33592.1|51
1683700800000|2023-05-10 06:40:00|33598.2|33594.6|33598.2|33594.6|33599.2|33595.6|33595.7|33592.1|43
1683701100000|2023-05-10 06:45:00|33598.7|33595.1|33596.2|33592.6|33601.2|33597.6|33595.7|33592.1|31
1683701400000|2023-05-10 06:50:00|33595.7|33592.1|33598.2|33594.6|33598.2|33594.6|33593.2|33589.6|28
1683701700000|2023-05-10 06:55:00|33598.7|33595.1|33596.2|33592.6|33606.2|33602.6|33596.2|33592.6|188
1683702000000|2023-05-10 07:00:00|33596.7|33593.1|33612.2|33608.6|33629.7|33626.1|33594.7|33591.1|523
1683702300000|2023-05-10 07:05:00|33611.7|33608.1|33615.2|33611.6|33618.2|33614.6|33598.2|33594.6|349
1683702600000|2023-05-10 07:10:00|33614.7|33611.1|33610.2|33606.6|33621.2|33617.6|33591.2|33587.6|337
1683702900000|2023-05-10 07:15:00|33609.7|33606.1|33613.2|33609.6|33614.2|33610.6|33596.7|33593.1|180
1683703200000|2023-05-10 07:20:00|33612.7|33609.1|33605.2|33601.6|33616.2|33612.6|33600.2|33596.6|146
1683703500000|2023-05-10 07:25:00|33604.7|33601.1|33606.2|33602.6|33609.2|33605.6|33599.2|33595.6|160
1683703800000|2023-05-10 07:30:00|33605.7|33602.1|33599.2|33595.6|33608.2|33604.6|33592.2|33588.6|284
1683704100000|2023-05-10 07:35:00|33599.7|33596.1|33576.2|33572.6|33601.2|33597.6|33567.2|33563.6|361
1683704400000|2023-05-10 07:40:00|33575.7|33572.1|33573.2|33569.6|33578.2|33574.6|33566.2|33562.6|342
1683704700000|2023-05-10 07:45:00|33572.7|33569.1|33564.2|33560.6|33572.7|33569.1|33562.2|33558.6|272
1683705000000|2023-05-10 07:50:00|33564.7|33561.1|33551.3|33547.7|33566.7|33563.1|33549.3|33545.7|392
1683705300000|2023-05-10 07:55:00|33550.8|33547.2|33508.3|33504.7|33551.3|33547.7|33500.3|33496.7|788
1683705600000|2023-05-10 08:00:00|33507.3|33503.7|33493.3|33489.7|33510.3|33506.7|33489.8|33486.2|731
1683705900000|2023-05-10 08:05:00|33492.8|33489.2|33489.3|33485.7|33497.3|33493.7|33473.3|33469.7|573
1683706200000|2023-05-10 08:10:00|33489.8|33486.2|33496.3|33492.7|33504.8|33501.2|33484.3|33480.7|291
1683706500000|2023-05-10 08:15:00|33495.8|33492.2|33504.3|33500.7|33511.8|33508.2|33494.3|33490.7|300
1683706800000|2023-05-10 08:20:00|33503.8|33500.2|33505.8|33502.2|33512.3|33508.7|33499.8|33496.2|119
1683707100000|2023-05-10 08:25:00|33505.3|33501.7|33521.3|33517.7|33526.8|33523.2|33503.3|33499.7|343
1683707400000|2023-05-10 08:30:00|33521.8|33518.2|33523.3|33519.7|33527.3|33523.7|33518.3|33514.7|187
1683707700000|2023-05-10 08:35:00|33523.8|33520.2|33535.3|33531.7|33539.3|33535.7|33518.3|33514.7|156
1683708000000|2023-05-10 08:40:00|33534.8|33531.2|33535.3|33531.7|33540.8|33537.2|33531.8|33528.2|145
1683708300000|2023-05-10 08:45:00|33534.8|33531.2|33537.3|33533.7|33545.8|33542.2|33525.8|33522.2|262
1683708600000|2023-05-10 08:50:00|33537.8|33534.2|33537.3|33533.7|33542.3|33538.7|33528.3|33524.7|135
1683708900000|2023-05-10 08:55:00|33536.8|33533.2|33536.8|33533.2|33538.8|33535.2|33531.8|33528.2|114
1683709200000|2023-05-10 09:00:00|33536.3|33532.7|33536.3|33532.7|33537.8|33534.2|33529.8|33526.2|100
1683709500000|2023-05-10 09:05:00|33536.8|33533.2|33514.3|33510.7|33537.8|33534.2|33514.3|33510.7|208
1683709800000|2023-05-10 09:10:00|33513.8|33510.2|33529.3|33525.7|33529.3|33525.7|33513.8|33510.2|82
1683710100000|2023-05-10 09:15:00|33529.8|33526.2|33522.8|33519.2|33536.8|33533.2|33522.8|33519.2|125
1683710400000|2023-05-10 09:20:00|33523.3|33519.7|33532.3|33528.7|33532.3|33528.7|33514.3|33510.7|119
1683710700000|2023-05-10 09:25:00|33531.8|33528.2|33533.3|33529.7|33541.8|33538.2|33531.3|33527.7|113
1683711000000|2023-05-10 09:30:00|33532.8|33529.2|33534.3|33530.7|33537.3|33533.7|33530.8|33527.2|187
1683711300000|2023-05-10 09:35:00|33534.8|33531.2|33532.3|33528.7|33538.8|33535.2|33530.8|33527.2|109
1683711600000|2023-05-10 09:40:00|33531.3|33527.7|33523.3|33519.7|33537.3|33533.7|33523.3|33519.7|113
1683711900000|2023-05-10 09:45:00|33522.8|33519.2|33543.8|33540.2|33549.3|33545.7|33520.3|33516.7|182
1683712200000|2023-05-10 09:50:00|33543.3|33539.7|33539.3|33535.7|33544.3|33540.7|33536.3|33532.7|110
1683712500000|2023-05-10 09:55:00|33538.8|33535.2|33532.3|33528.7|33539.3|33535.7|33527.3|33523.7|116
1683712800000|2023-05-10 10:00:00|33533.3|33529.7|33517.3|33513.7|33535.8|33532.2|33515.3|33511.7|237
1683713100000|2023-05-10 10:05:00|33516.8|33513.2|33522.3|33518.7|33525.8|33522.2|33515.8|33512.2|131
1683713400000|2023-05-10 10:10:00|33522.8|33519.2|33518.8|33515.2|33525.8|33522.2|33516.3|33512.7|153
1683713700000|2023-05-10 10:15:00|33519.3|33515.7|33524.3|33520.7|33527.3|33523.7|33517.3|33513.7|89
1683714000000|2023-05-10 10:20:00|33524.8|33521.2|33530.3|33526.7|33533.3|33529.7|33523.8|33520.2|134
1683714300000|2023-05-10 10:25:00|33529.8|33526.2|33528.3|33524.7|33535.3|33531.7|33526.3|33522.7|172
1683714600000|2023-05-10 10:30:00|33527.8|33524.2|33532.3|33528.7|33535.8|33532.2|33522.8|33519.2|182
1683714900000|2023-05-10 10:35:00|33531.8|33528.2|33525.8|33522.2|33533.8|33530.2|33519.8|33516.2|127
1683715200000|2023-05-10 10:40:00|33525.3|33521.7|33518.3|33514.7|33525.8|33522.2|33516.8|33513.2|105
1683715500000|2023-05-10 10:45:00|33517.8|33514.2|33509.3|33505.7|33522.3|33518.7|33508.3|33504.7|356
1683715800000|2023-05-10 10:50:00|33508.8|33505.2|33512.3|33508.7|33516.3|33512.7|33503.8|33500.2|207
1683716100000|2023-05-10 10:55:00|33512.8|33509.2|33510.8|33507.2|33518.8|33515.2|33509.8|33506.2|168
1683716400000|2023-05-10 11:00:00|33511.8|33508.2|33508.3|33504.7|33515.8|33512.2|33504.8|33501.2|179
1683716700000|2023-05-10 11:05:00|33507.8|33504.2|33504.3|33500.7|33508.3|33504.7|33498.3|33494.7|188
1683717000000|2023-05-10 11:10:00|33504.8|33501.2|33507.3|33503.7|33507.3|33503.7|33497.8|33494.2|172
1683717300000|2023-05-10 11:15:00|33507.8|33504.2|33506.3|33502.7|33516.8|33513.2|33503.8|33500.2|212
1683717600000|2023-05-10 11:20:00|33506.8|33503.2|33513.8|33510.2|33516.8|33513.2|33504.3|33500.7|158
1683717900000|2023-05-10 11:25:00|33513.3|33509.7|33509.3|33505.7|33516.8|33513.2|33504.8|33501.2|219
1683718200000|2023-05-10 11:30:00|33508.8|33505.2|33507.3|33503.7|33514.3|33510.7|33500.8|33497.2|203
1683718500000|2023-05-10 11:35:00|33506.8|33503.2|33512.3|33508.7|33513.8|33510.2|33506.8|33503.2|141
1683718800000|2023-05-10 11:40:00|33512.8|33509.2|33509.3|33505.7|33515.8|33512.2|33507.3|33503.7|141
1683719100000|2023-05-10 11:45:00|33508.8|33505.2|33521.3|33517.7|33526.3|33522.7|33508.3|33504.7|162
1683719400000|2023-05-10 11:50:00|33520.8|33517.2|33511.8|33508.2|33521.8|33518.2|33506.3|33502.7|250
1683719700000|2023-05-10 11:55:00|33512.3|33508.7|33502.3|33498.7|33512.3|33508.7|33502.3|33498.7|128
1683720000000|2023-05-10 12:00:00|33501.8|33498.2|33513.3|33509.7|33513.8|33510.2|33486.3|33482.7|492
1683720300000|2023-05-10 12:05:00|33513.8|33510.2|33520.3|33516.7|33522.3|33518.7|33507.3|33503.7|204
1683720600000|2023-05-10 12:10:00|33520.8|33517.2|33532.3|33528.7|33533.8|33530.2|33520.3|33516.7|279
1683720900000|2023-05-10 12:15:00|33531.8|33528.2|33536.3|33532.7|33541.3|33537.7|33528.3|33524.7|261
1683721200000|2023-05-10 12:20:00|33535.8|33532.2|33508.3|33504.7|33540.3|33536.7|33507.8|33504.2|391
1683721500000|2023-05-10 12:25:00|33507.8|33504.2|33509.3|33505.7|33525.8|33522.2|33499.3|33495.7|558
1683721800000|2023-05-10 12:30:00|33508.8|33505.2|33633.3|33629.7|33678.8|33675.2|33508.8|33505.2|4067
1683722100000|2023-05-10 12:35:00|33632.8|33629.2|33622.3|33618.7|33664.3|33660.7|33618.3|33614.7|2470
1683722400000|2023-05-10 12:40:00|33621.8|33618.2|33702.3|33698.7|33718.3|33714.7|33621.8|33618.2|3459
1683722700000|2023-05-10 12:45:00|33701.8|33698.2|33754.3|33750.7|33760.3|33756.7|33695.3|33691.7|2144
1683723000000|2023-05-10 12:50:00|33753.3|33749.7|33724.3|33720.7|33755.3|33751.7|33716.3|33712.7|1583
1683723300000|2023-05-10 12:55:00|33723.8|33720.2|33722.8|33719.2|33746.8|33743.2|33719.8|33716.2|1256
1683723600000|2023-05-10 13:00:00|33722.3|33718.7|33727.3|33723.7|33739.3|33735.7|33721.8|33718.2|1043
1683723900000|2023-05-10 13:05:00|33726.8|33723.2|33731.3|33727.7|33737.3|33733.7|33724.3|33720.7|565
1683724200000|2023-05-10 13:10:00|33732.3|33728.7|33769.3|33765.7|33785.3|33781.7|33728.3|33724.7|1095
1683724500000|2023-05-10 13:15:00|33768.8|33765.2|33722.3|33718.7|33772.3|33768.7|33711.8|33708.2|1523
1683724800000|2023-05-10 13:20:00|33722.8|33719.2|33714.8|33711.2|33735.8|33732.2|33707.8|33704.2|804
1683725100000|2023-05-10 13:25:00|33714.3|33710.7|33724.3|33720.7|33730.3|33726.7|33708.3|33704.7|762
1683725400000|2023-05-10 13:30:00|33723.7|33721.3|33749.7|33747.3|33775.7|33773.3|33709.2|33706.8|5169
1683725700000|2023-05-10 13:35:00|33750.2|33747.8|33617.2|33614.8|33758.7|33756.3|33615.7|33613.3|5484
1683726000000|2023-05-10 13:40:00|33617.7|33615.3|33533.2|33530.8|33624.7|33622.3|33507.7|33505.3|6992
1683726300000|2023-05-10 13:45:00|33533.7|33531.3|33470.2|33467.8|33545.2|33542.8|33445.2|33442.8|6068
1683726600000|2023-05-10 13:50:00|33471.7|33469.3|33459.7|33457.3|33490.2|33487.8|33457.7|33455.3|3679
1683726900000|2023-05-10 13:55:00|33460.2|33457.8|33547.2|33544.8|33557.2|33554.8|33459.7|33457.3|3706
1683727200000|2023-05-10 14:00:00|33546.2|33543.8|33610.2|33607.8|33626.7|33624.3|33546.2|33543.8|4927
1683727500000|2023-05-10 14:05:00|33609.7|33607.3|33592.2|33589.8|33637.2|33634.8|33589.2|33586.8|3134
1683727800000|2023-05-10 14:10:00|33592.7|33590.3|33606.9|33604.5|33629.8|33627.4|33574.2|33571.8|2784
1683728100000|2023-05-10 14:15:00|33606.4|33604|33504.8|33502.4|33617.4|33615|33490.5|33488.1|6188
1683728400000|2023-05-10 14:20:00|33503.3|33500.9|33536.8|33534.4|33548.8|33546.4|33502.8|33500.4|2628
1683728700000|2023-05-10 14:25:00|33537.3|33534.9|33504.3|33501.9|33552.3|33549.9|33502.8|33500.4|1651
1683729000000|2023-05-10 14:30:00|33505.3|33502.9|33510.8|33508.4|33529.8|33527.4|33502.8|33500.4|1575
1683729300000|2023-05-10 14:35:00|33510.3|33507.9|33481.3|33478.9|33522.8|33520.4|33471.8|33469.4|1896
1683729600000|2023-05-10 14:40:00|33482.3|33479.9|33409.3|33406.9|33496.3|33493.9|33402.3|33399.9|4700
1683729900000|2023-05-10 14:45:00|33408.3|33405.9|33406.8|33404.4|33439.3|33436.9|33351.8|33349.4|4970
1683730200000|2023-05-10 14:50:00|33406.3|33403.9|33423.8|33421.4|33438.3|33435.9|33373.3|33370.9|2774
1683730500000|2023-05-10 14:55:00|33424.3|33421.9|33433.8|33431.4|33437.8|33435.4|33402.8|33400.4|1673
1683730800000|2023-05-10 15:00:00|33435.3|33432.9|33448.3|33445.9|33473.3|33470.9|33429.3|33426.9|1896
1683731100000|2023-05-10 15:05:00|33447.8|33445.4|33469.3|33466.9|33471.3|33468.9|33441.8|33439.4|1016
1683731400000|2023-05-10 15:10:00|33468.3|33465.9|33448.3|33445.9|33484.3|33481.9|33447.3|33444.9|1272
1683731700000|2023-05-10 15:15:00|33448.8|33446.4|33480.8|33478.4|33485.8|33483.4|33445.3|33442.9|1162
1683732000000|2023-05-10 15:20:00|33481.3|33478.9|33491.8|33489.4|33508.3|33505.9|33475.3|33472.9|1169
1683732300000|2023-05-10 15:25:00|33492.3|33489.9|33489.8|33487.4|33496.3|33493.9|33478.3|33475.9|806
1683732600000|2023-05-10 15:30:00|33490.3|33487.9|33509.3|33506.9|33521.8|33519.4|33479.8|33477.4|1586
1683732900000|2023-05-10 15:35:00|33511.3|33508.9|33503.8|33501.4|33517.3|33514.9|33493.8|33491.4|932
1683733200000|2023-05-10 15:40:00|33503.4|33501|33493.4|33491|33522.4|33520|33492.4|33490|774
1683733500000|2023-05-10 15:45:00|33492.9|33490.5|33487.9|33485.5|33496.9|33494.5|33478.4|33476|804
1683733800000|2023-05-10 15:50:00|33488.4|33486|33472.9|33470.5|33491.9|33489.5|33469.9|33467.5|634
1683734100000|2023-05-10 15:55:00|33473.4|33471|33459.4|33457|33479.4|33477|33449.9|33447.5|1430
1683734400000|2023-05-10 16:00:00|33461.9|33459.5|33444.4|33442|33466.4|33464|33425.9|33423.5|1737
1683734700000|2023-05-10 16:05:00|33443.9|33441.5|33425.9|33423.5|33443.9|33441.5|33418.9|33416.5|923
1683735000000|2023-05-10 16:10:00|33425.4|33423|33416.4|33414|33439.9|33437.5|33402.4|33400|1143
1683735300000|2023-05-10 16:15:00|33415.9|33413.5|33425.4|33423|33427.9|33425.5|33401.9|33399.5|831
1683735600000|2023-05-10 16:20:00|33424.9|33422.5|33439.9|33437.5|33441.9|33439.5|33407.4|33405|1041
1683735900000|2023-05-10 16:25:00|33440.4|33438|33418.9|33416.5|33449.4|33447|33411.4|33409|736
1683736200000|2023-05-10 16:30:00|33419.4|33417|33408.9|33406.5|33426.9|33424.5|33399.4|33397|646
1683736500000|2023-05-10 16:35:00|33407.4|33405|33405.9|33403.5|33413.9|33411.5|33378.4|33376|971
1683736800000|2023-05-10 16:40:00|33405.4|33403|33404.9|33402.5|33422.9|33420.5|33397.9|33395.5|647
1683737100000|2023-05-10 16:45:00|33404.4|33402|33390.4|33388|33410.4|33408|33385.9|33383.5|747
1683737400000|2023-05-10 16:50:00|33389.9|33387.5|33390.9|33388.5|33404.9|33402.5|33379.4|33377|834
1683737700000|2023-05-10 16:55:00|33389.9|33387.5|33370.9|33368.5|33392.9|33390.5|33351.9|33349.5|1561
1683738000000|2023-05-10 17:00:00|33372|33369.6|33358.5|33356.1|33376.5|33374.1|33351.5|33349.1|1369
1683738300000|2023-05-10 17:05:00|33359|33356.6|33338|33335.6|33364|33361.6|33332.5|33330.1|1538
1683738600000|2023-05-10 17:10:00|33337|33334.6|33335|33332.6|33344|33341.6|33315|33312.6|1542
1683738900000|2023-05-10 17:15:00|33331.5|33329.1|33334|33331.6|33342.5|33340.1|33314.5|33312.1|1134
1683739200000|2023-05-10 17:20:00|33333.5|33331.1|33291|33288.6|33336|33333.6|33288.5|33286.1|1765
1683739500000|2023-05-10 17:25:00|33288|33285.6|33266|33263.6|33288.5|33286.1|33241.5|33239.1|2874
1683739800000|2023-05-10 17:30:00|33265.5|33263.1|33289|33286.6|33299|33296.6|33256.5|33254.1|2083
1683740100000|2023-05-10 17:35:00|33289.5|33287.1|33241.5|33239.1|33295.5|33293.1|33237|33234.6|1659
1683740400000|2023-05-10 17:40:00|33241|33238.6|33261|33258.6|33263|33260.6|33239|33236.6|1112
1683740700000|2023-05-10 17:45:00|33260.5|33258.1|33298|33295.6|33303|33300.6|33252|33249.6|1730
1683741000000|2023-05-10 17:50:00|33301|33298.6|33303.5|33301.1|33323|33320.6|33279|33276.6|1168
1683741300000|2023-05-10 17:55:00|33303|33300.6|33315|33312.6|33329|33326.6|33302|33299.6|993
1683741600000|2023-05-10 18:00:00|33314.5|33312.1|33341|33338.6|33344.5|33342.1|33313|33310.6|1107
1683741900000|2023-05-10 18:05:00|33341.5|33339.1|33346|33343.6|33360|33357.6|33341|33338.6|1140
1683742200000|2023-05-10 18:10:00|33346.5|33344.1|33358|33355.6|33373|33370.6|33346.5|33344.1|1855
1683742500000|2023-05-10 18:15:00|33357|33354.6|33366|33363.6|33374|33371.6|33357|33354.6|865
1683742800000|2023-05-10 18:20:00|33367|33364.6|33350|33347.6|33370|33367.6|33343|33340.6|1552
1683743100000|2023-05-10 18:25:00|33350.5|33348.1|33372|33369.6|33386|33383.6|33343|33340.6|1188
1683743400000|2023-05-10 18:30:00|33371.5|33369.1|33401.5|33399.1|33402.5|33400.1|33371.5|33369.1|1178
1683743700000|2023-05-10 18:35:00|33402|33399.6|33410.5|33408.1|33422.5|33420.1|33397|33394.6|1377
1683744000000|2023-05-10 18:40:00|33411|33408.6|33442.5|33440.1|33455.5|33453.1|33409|33406.6|1417
1683744300000|2023-05-10 18:45:00|33442|33439.6|33419|33416.6|33457|33454.6|33411.5|33409.1|1357
1683744600000|2023-05-10 18:50:00|33420|33417.6|33423.5|33421.1|33438|33435.6|33411.5|33409.1|1062
1683744900000|2023-05-10 18:55:00|33423|33420.6|33443.5|33441.1|33444|33441.6|33419|33416.6|1030
1683745200000|2023-05-10 19:00:00|33444|33441.6|33447|33444.6|33449.5|33447.1|33430|33427.6|861
1683745500000|2023-05-10 19:05:00|33447.5|33445.1|33465.5|33463.1|33470|33467.6|33439|33436.6|1767
1683745800000|2023-05-10 19:10:00|33466|33463.6|33460|33457.6|33481|33478.6|33457.5|33455.1|1743
1683746100000|2023-05-10 19:15:00|33459.5|33457.1|33492|33489.6|33494.5|33492.1|33448|33445.6|1711
1683746400000|2023-05-10 19:20:00|33491.5|33489.1|33539|33536.6|33542|33539.6|33491.5|33489.1|3585
1683746700000|2023-05-10 19:25:00|33538.5|33536.1|33537|33534.6|33573|33570.6|33536.5|33534.1|2507
1683747000000|2023-05-10 19:30:00|33535.5|33533.1|33567.5|33565.1|33589|33586.6|33530|33527.6|2109
1683747300000|2023-05-10 19:35:00|33567|33564.6|33571.5|33569.1|33579.5|33577.1|33558.5|33556.1|1357
1683747600000|2023-05-10 19:40:00|33572|33569.6|33570|33567.6|33584|33581.6|33568|33565.6|982
1683747900000|2023-05-10 19:45:00|33569.5|33567.1|33564.5|33562.1|33583.5|33581.1|33554.5|33552.1|1528
1683748200000|2023-05-10 19:50:00|33551|33548.6|33541.5|33539.1|33551|33548.6|33519.5|33517.1|3095
1683748500000|2023-05-10 19:55:00|33542|33539.6|33539|33536.6|33553|33550.6|33520|33517.6|3079
1683748800000|2023-05-10 20:00:00|33540.5|33538.1|33546|33541.2|33556|33551.2|33527|33522.2|1415
1683749100000|2023-05-10 20:05:00|33550|33545.2|33538|33533.2|33554.5|33549.7|33530.5|33525.7|1433
1683749400000|2023-05-10 20:10:00|33538.5|33533.7|33536.5|33531.7|33541|33536.2|33531|33526.2|664
1683749700000|2023-05-10 20:15:00|33536|33531.2|33532|33527.2|33542|33537.2|33531|33526.2|189
1683750000000|2023-05-10 20:20:00|33532.5|33527.7|33521|33516.2|33533|33528.2|33520|33515.2|167
1683750300000|2023-05-10 20:25:00|33521.5|33516.7|33521.5|33516.7|33527.5|33522.7|33520|33515.2|148
1683750600000|2023-05-10 20:30:00|33522.5|33517.7|33521|33516.2|33526|33521.2|33519.5|33514.7|103
1683750900000|2023-05-10 20:35:00|33521.5|33516.7|33521.5|33516.7|33526.5|33521.7|33519.5|33514.7|92
1683751200000|2023-05-10 20:40:00|33522|33517.2|33516|33511.2|33522|33517.2|33513.5|33508.7|114
1683751500000|2023-05-10 20:45:00|33516.5|33511.7|33517|33512.2|33518|33513.2|33511.5|33506.7|193
1683751800000|2023-05-10 20:50:00|33516.5|33511.7|33518|33513.2|33521|33516.2|33513|33508.2|216
1683752100000|2023-05-10 20:55:00|33518.5|33513.7|33513|33503.2|33518.5|33513.7|33509|33502.7|166
1683752400000|2023-05-10 21:00:00|33513.2|33503.4|33511.5|33501.7|33514.3|33504.5|33511.5|33501.7|0
1683752700000|2023-05-10 21:05:00|33511.2|33501.4|33512.2|33502.4|33512.3|33502.5|33510.8|33501|0
1683753000000|2023-05-10 21:10:00|33512.9|33503.1|33515.5|33505.7|33515.5|33505.7|33512.4|33502.6|0
1683753300000|2023-05-10 21:15:00|33514.3|33504.5|33514.8|33505|33514.8|33505|33513|33503.2|0
1683753600000|2023-05-10 21:20:00|33515.5|33505.7|33510.8|33501|33515.5|33505.7|33510.8|33501|0
1683754200000|2023-05-10 21:30:00|33510.1|33500.3|33507.6|33497.8|33510.1|33500.3|33507.6|33497.8|0
1683754500000|2023-05-10 21:35:00|33506.4|33496.6|33490.8|33481|33506.5|33496.7|33490.3|33480.5|0
1683754800000|2023-05-10 21:40:00|33490.9|33481.1|33495.3|33485.5|33496.4|33486.6|33490.4|33480.6|0
1683755100000|2023-05-10 21:45:00|33495.4|33485.6|33500.2|33490.4|33500.4|33490.6|33495.4|33485.6|0
1683755400000|2023-05-10 21:50:00|33500.5|33490.7|33495.8|33486|33501.7|33491.9|33495.8|33486|0
1683755700000|2023-05-10 21:55:00|33496.2|33486.4|33504.2|33494.4|33505.7|33495.9|33495.8|33486|0
1683756000000|2023-05-10 22:00:00|33524|33519.2|33515|33510.2|33524|33519.2|33507|33502.2|162
1683756300000|2023-05-10 22:05:00|33515.5|33510.7|33516|33511.2|33518.5|33513.7|33514|33509.2|66
1683756600000|2023-05-10 22:10:00|33516.5|33511.7|33517.5|33512.7|33517.5|33512.7|33513.5|33508.7|26
1683756900000|2023-05-10 22:15:00|33518|33513.2|33516.5|33511.7|33519|33514.2|33515|33510.2|52
1683757200000|2023-05-10 22:20:00|33517|33512.2|33525.5|33520.7|33526|33521.2|33517|33512.2|69
1683757500000|2023-05-10 22:25:00|33526|33521.2|33526|33521.2|33528|33523.2|33520|33515.2|91
1683757800000|2023-05-10 22:30:00|33526.5|33521.7|33521|33516.2|33528|33523.2|33520|33515.2|28
1683758100000|2023-05-10 22:35:00|33520.5|33515.7|33520|33515.2|33523.5|33518.7|33519|33514.2|18
1683758400000|2023-05-10 22:40:00|33520.5|33515.7|33524|33519.2|33526.5|33521.7|33520.5|33515.7|31
1683758700000|2023-05-10 22:45:00|33524.5|33519.7|33521.5|33516.7|33524.5|33519.7|33521|33516.2|22
1683759000000|2023-05-10 22:50:00|33521|33516.2|33523|33518.2|33524.5|33519.7|33520|33515.2|23
1683759300000|2023-05-10 22:55:00|33522.5|33517.7|33524|33519.2|33527.5|33522.7|33522.5|33517.7|30
1683759600000|2023-05-10 23:00:00|33524.5|33519.7|33521.5|33516.7|33526.5|33521.7|33520.5|33515.7|42
1683759900000|2023-05-10 23:05:00|33521|33516.2|33520|33515.2|33523.5|33518.7|33519|33514.2|42
1683760200000|2023-05-10 23:10:00|33520.5|33515.7|33521.5|33516.7|33523|33518.2|33520|33515.2|26
1683760500000|2023-05-10 23:15:00|33523|33518.2|33520.5|33515.7|33524|33519.2|33519|33514.2|95
1683760800000|2023-05-10 23:20:00|33521|33516.2|33530.5|33525.7|33531.5|33526.7|33521|33516.2|43
1683761100000|2023-05-10 23:25:00|33530|33525.2|33528|33523.2|33530|33525.2|33527|33522.2|43
1683761400000|2023-05-10 23:30:00|33528.5|33523.7|33529.5|33524.7|33529.5|33524.7|33527|33522.2|35
1683761700000|2023-05-10 23:35:00|33529|33524.2|33529.5|33524.7|33530|33525.2|33525.5|33520.7|110
1683762000000|2023-05-10 23:40:00|33530|33525.2|33543|33538.2|33543.5|33538.7|33528.5|33523.7|128
1683762300000|2023-05-10 23:45:00|33542|33537.2|33541|33536.2|33543.5|33538.7|33537.5|33532.7|84
1683762600000|2023-05-10 23:50:00|33540.5|33535.7|33548|33543.2|33553.5|33548.7|33539.5|33534.7|109
1683762900000|2023-05-10 23:55:00|33547.5|33542.7|33543|33538.2|33550|33545.2|33542.5|33537.7|59
1683763200000|2023-05-11 00:00:00|33543.5|33538.7|33557|33552.2|33569.5|33564.7|33543.5|33538.7|251
1683763500000|2023-05-11 00:05:00|33557.5|33552.7|33565.5|33560.7|33566|33561.2|33556|33551.2|101
1683763800000|2023-05-11 00:10:00|33566|33561.2|33559|33554.2|33566.5|33561.7|33557|33552.2|101
1683764100000|2023-05-11 00:15:00|33559.5|33554.7|33550|33545.2|33561.5|33556.7|33549.5|33544.7|128
1683764400000|2023-05-11 00:20:00|33550.5|33545.7|33554|33549.2|33555|33550.2|33545|33540.2|80
1683764700000|2023-05-11 00:25:00|33553.5|33548.7|33550|33545.2|33556.5|33551.7|33547|33542.2|66
1683765000000|2023-05-11 00:30:00|33550.5|33545.7|33554|33549.2|33554|33549.2|33543|33538.2|42
1683765300000|2023-05-11 00:35:00|33553.5|33548.7|33557|33552.2|33560|33555.2|33551|33546.2|79
1683765600000|2023-05-11 00:40:00|33557.5|33552.7|33553.5|33548.7|33559|33554.2|33551|33546.2|45
1683765900000|2023-05-11 00:45:00|33554|33549.2|33565|33560.2|33565|33560.2|33551.5|33546.7|103
1683766200000|2023-05-11 00:50:00|33564|33559.2|33579|33574.2|33582.5|33577.7|33560|33555.2|348
1683766500000|2023-05-11 00:55:00|33578.5|33573.7|33570|33565.2|33579.5|33574.7|33567.5|33562.7|107
1683766800000|2023-05-11 01:00:00|33569|33564.2|33563|33558.2|33572|33567.2|33560.5|33555.7|104
1683767100000|2023-05-11 01:05:00|33563.5|33558.7|33561|33556.2|33568|33563.2|33561|33556.2|77
1683767400000|2023-05-11 01:10:00|33561.5|33556.7|33571|33566.2|33574.5|33569.7|33561.5|33556.7|108
1683767700000|2023-05-11 01:15:00|33571.5|33566.7|33580|33575.2|33585.5|33580.7|33571.5|33566.7|163
1683768000000|2023-05-11 01:20:00|33579.5|33574.7|33569|33564.2|33579.5|33574.7|33567|33562.2|93
1683768300000|2023-05-11 01:25:00|33568.5|33563.7|33565|33560.2|33569|33564.2|33562.5|33557.7|63
1683768600000|2023-05-11 01:30:00|33565.5|33560.7|33555|33550.2|33566.5|33561.7|33550.5|33545.7|119
1683768900000|2023-05-11 01:35:00|33554.5|33549.7|33552|33547.2|33555|33550.2|33546.5|33541.7|106
1683769200000|2023-05-11 01:40:00|33551.5|33546.7|33551.5|33546.7|33553|33548.2|33548|33543.2|64
1683769500000|2023-05-11 01:45:00|33552.5|33547.7|33544.5|33539.7|33557.5|33552.7|33544|33539.2|98
1683769800000|2023-05-11 01:50:00|33544|33539.2|33542.5|33537.7|33548|33543.2|33540|33535.2|107
1683770100000|2023-05-11 01:55:00|33543|33538.2|33542|33537.2|33551.5|33546.7|33541|33536.2|61
1683770400000|2023-05-11 02:00:00|33541.5|33536.7|33546|33541.2|33546.5|33541.7|33541|33536.2|73
1683770700000|2023-05-11 02:05:00|33545.5|33540.7|33544|33539.2|33549|33544.2|33541.5|33536.7|52
1683771000000|2023-05-11 02:10:00|33543.5|33538.7|33553|33548.2|33553.5|33548.7|33540.5|33535.7|76
1683771300000|2023-05-11 02:15:00|33552.5|33547.7|33545|33540.2|33554.5|33549.7|33543|33538.2|56
1683771600000|2023-05-11 02:20:00|33545.5|33540.7|33545|33540.2|33547.5|33542.7|33542.5|33537.7|38
1683771900000|2023-05-11 02:25:00|33545.5|33540.7|33540.5|33535.7|33548|33543.2|33539.5|33534.7|48
1683772200000|2023-05-11 02:30:00|33540|33535.2|33546|33541.2|33549|33544.2|33539|33534.2|56
1683772500000|2023-05-11 02:35:00|33546.5|33541.7|33551|33546.2|33551.5|33546.7|33544|33539.2|32
1683772800000|2023-05-11 02:40:00|33550.5|33545.7|33548|33543.2|33551.5|33546.7|33546|33541.2|30
1683773100000|2023-05-11 02:45:00|33547.5|33542.7|33551|33546.2|33552|33547.2|33546|33541.2|37
1683773400000|2023-05-11 02:50:00|33550.5|33545.7|33549.5|33544.7|33551|33546.2|33545.5|33540.7|35
1683773700000|2023-05-11 02:55:00|33550|33545.2|33549|33544.2|33551.5|33546.7|33546|33541.2|40
1683774000000|2023-05-11 03:00:00|33548.5|33543.7|33558.5|33553.7|33560.5|33555.7|33548.5|33543.7|91
1683774300000|2023-05-11 03:05:00|33558|33553.2|33554|33549.2|33560|33555.2|33553|33548.2|76
1683774600000|2023-05-11 03:10:00|33554.5|33549.7|33559.5|33554.7|33560|33555.2|33551.5|33546.7|64
1683774900000|2023-05-11 03:15:00|33560.5|33555.7|33559.5|33554.7|33561.5|33556.7|33553.5|33548.7|64
1683775200000|2023-05-11 03:20:00|33560|33555.2|33561.5|33556.7|33562|33557.2|33558|33553.2|43
1683775500000|2023-05-11 03:25:00|33562|33557.2|33561.5|33556.7|33562.5|33557.7|33556.5|33551.7|72
1683775800000|2023-05-11 03:30:00|33562.5|33557.7|33553.5|33548.7|33563.5|33558.7|33552.5|33547.7|49
1683776100000|2023-05-11 03:35:00|33553|33548.2|33554|33549.2|33555|33550.2|33551.5|33546.7|23
1683776400000|2023-05-11 03:40:00|33553.5|33548.7|33559|33554.2|33560|33555.2|33552|33547.2|44
1683776700000|2023-05-11 03:45:00|33559.5|33554.7|33562|33557.2|33562|33557.2|33557|33552.2|29
1683777000000|2023-05-11 03:50:00|33562.5|33557.7|33563.5|33558.7|33564.5|33559.7|33561|33556.2|32
1683777300000|2023-05-11 03:55:00|33563|33558.2|33560|33555.2|33563.5|33558.7|33556.5|33551.7|47
1683777600000|2023-05-11 04:00:00|33560.5|33555.7|33560.5|33555.7|33561|33556.2|33556.5|33551.7|30
1683777900000|2023-05-11 04:05:00|33560|33555.2|33559|33554.2|33561.5|33556.7|33557.5|33552.7|78
1683778200000|2023-05-11 04:10:00|33558.5|33553.7|33563|33558.2|33563|33558.2|33556.5|33551.7|72
1683778500000|2023-05-11 04:15:00|33563.5|33558.7|33565|33560.2|33565.5|33560.7|33562.5|33557.7|61
1683778800000|2023-05-11 04:20:00|33564.5|33559.7|33564|33559.2|33566|33561.2|33562.5|33557.7|69
1683779100000|2023-05-11 04:25:00|33563.5|33558.7|33563|33558.2|33564.5|33559.7|33561.5|33556.7|44
1683779400000|2023-05-11 04:30:00|33563.5|33558.7|33572.5|33567.7|33572.5|33567.7|33562.5|33557.7|119
1683779700000|2023-05-11 04:35:00|33573.5|33568.7|33571.5|33566.7|33573.5|33568.7|33570|33565.2|78
1683780000000|2023-05-11 04:40:00|33570.5|33565.7|33570.5|33565.7|33571.5|33566.7|33567.5|33562.7|131
1683780300000|2023-05-11 04:45:00|33569.5|33564.7|33566.5|33561.7|33573|33568.2|33566|33561.2|60
1683780600000|2023-05-11 04:50:00|33567|33562.2|33566|33561.2|33569.5|33564.7|33565.5|33560.7|33
1683780900000|2023-05-11 04:55:00|33565.5|33560.7|33564|33559.2|33565.5|33560.7|33562|33557.2|34
1683781200000|2023-05-11 05:00:00|33564.5|33559.7|33557.5|33552.7|33564.5|33559.7|33556.5|33551.7|53
1683781500000|2023-05-11 05:05:00|33558|33553.2|33556|33551.2|33560|33555.2|33555.5|33550.7|76
1683781800000|2023-05-11 05:10:00|33555.5|33550.7|33553|33548.2|33555.5|33550.7|33547.5|33542.7|129
1683782100000|2023-05-11 05:15:00|33553.5|33548.7|33561|33556.2|33562.5|33557.7|33553.5|33548.7|73
1683782400000|2023-05-11 05:20:00|33561.5|33556.7|33560|33555.2|33563|33558.2|33558.5|33553.7|51
1683782700000|2023-05-11 05:25:00|33560.5|33555.7|33564.5|33559.7|33564.5|33559.7|33559|33554.2|21
1683783000000|2023-05-11 05:30:00|33565|33560.2|33566|33561.2|33567.5|33562.7|33563.5|33558.7|66
1683783300000|2023-05-11 05:35:00|33565.5|33560.7|33579|33574.2|33579.5|33574.7|33563|33558.2|96
1683783600000|2023-05-11 05:40:00|33578.5|33573.7|33576|33571.2|33580|33575.2|33573.5|33568.7|75
1683783900000|2023-05-11 05:45:00|33576.5|33571.7|33581|33576.2|33581.5|33576.7|33575|33570.2|61
1683784200000|2023-05-11 05:50:00|33581.5|33576.7|33568.5|33563.7|33581.5|33576.7|33568.5|33563.7|124
1683784500000|2023-05-11 05:55:00|33569|33564.2|33575|33570.2|33575.5|33570.7|33567|33562.2|116
1683784800000|2023-05-11 06:00:00|33574.4|33570.8|33567.9|33564.3|33574.9|33571.3|33567.9|33564.3|163
1683785100000|2023-05-11 06:05:00|33567.4|33563.8|33564.4|33560.8|33567.4|33563.8|33558.4|33554.8|78
1683785400000|2023-05-11 06:10:00|33564.9|33561.3|33556.9|33553.3|33565.4|33561.8|33550.9|33547.3|111
1683785700000|2023-05-11 06:15:00|33557.4|33553.8|33552.9|33549.3|33557.9|33554.3|33550.9|33547.3|130
1683786000000|2023-05-11 06:20:00|33552.4|33548.8|33550.4|33546.8|33552.9|33549.3|33545.9|33542.3|172
1683786300000|2023-05-11 06:25:00|33549.9|33546.3|33553.9|33550.3|33556.9|33553.3|33547.4|33543.8|162
1683786600000|2023-05-11 06:30:00|33554.4|33550.8|33529.4|33525.8|33555.9|33552.3|33528.9|33525.3|356
1683786900000|2023-05-11 06:35:00|33528.9|33525.3|33528.4|33524.8|33536.4|33532.8|33522.9|33519.3|264
1683787200000|2023-05-11 06:40:00|33528.9|33525.3|33527.4|33523.8|33532.9|33529.3|33525.9|33522.3|154
1683787500000|2023-05-11 06:45:00|33527.9|33524.3|33524.4|33520.8|33534.4|33530.8|33524.4|33520.8|146
1683787800000|2023-05-11 06:50:00|33523.9|33520.3|33520.9|33517.3|33525.9|33522.3|33517.9|33514.3|208
1683788100000|2023-05-11 06:55:00|33521.9|33518.3|33520.9|33517.3|33526.9|33523.3|33516.9|33513.3|196
1683788400000|2023-05-11 07:00:00|33519.9|33516.3|33557.4|33553.8|33569.9|33566.3|33518.4|33514.8|754
1683788700000|2023-05-11 07:05:00|33556.9|33553.3|33554.4|33550.8|33562.4|33558.8|33551.4|33547.8|416
1683789000000|2023-05-11 07:10:00|33553.9|33550.3|33566.4|33562.8|33573.4|33569.8|33553.9|33550.3|344
1683789300000|2023-05-11 07:15:00|33566.9|33563.3|33573.9|33570.3|33586.9|33583.3|33566.9|33563.3|409
1683789600000|2023-05-11 07:20:00|33574.4|33570.8|33556.4|33552.8|33577.4|33573.8|33551.9|33548.3|387
1683789900000|2023-05-11 07:25:00|33555.9|33552.3|33573.9|33570.3|33576.4|33572.8|33546.4|33542.8|290
1683790200000|2023-05-11 07:30:00|33573.4|33569.8|33587.4|33583.8|33594.9|33591.3|33568.9|33565.3|351
1683790500000|2023-05-11 07:35:00|33586.9|33583.3|33599.4|33595.8|33603.4|33599.8|33586.4|33582.8|345
1683790800000|2023-05-11 07:40:00|33598.9|33595.3|33600.4|33596.8|33602.4|33598.8|33593.4|33589.8|180
1683791100000|2023-05-11 07:45:00|33599.9|33596.3|33604.9|33601.3|33611.9|33608.3|33598.9|33595.3|287
1683791400000|2023-05-11 07:50:00|33604.4|33600.8|33586.4|33582.8|33605.9|33602.3|33585.4|33581.8|203
1683791700000|2023-05-11 07:55:00|33586.9|33583.3|33581.4|33577.8|33591.4|33587.8|33578.4|33574.8|162
1683792000000|2023-05-11 08:00:00|33581.9|33578.3|33571.4|33567.8|33596.9|33593.3|33571.4|33567.8|246
1683792300000|2023-05-11 08:05:00|33571.9|33568.3|33589.4|33585.8|33596.4|33592.8|33571.9|33568.3|203
1683792600000|2023-05-11 08:10:00|33588.9|33585.3|33588.9|33585.3|33591.4|33587.8|33579.4|33575.8|106
1683792900000|2023-05-11 08:15:00|33589.4|33585.8|33595.4|33591.8|33602.4|33598.8|33588.4|33584.8|333
1683793200000|2023-05-11 08:20:00|33594.9|33591.3|33580.4|33576.8|33597.4|33593.8|33576.4|33572.8|197
1683793500000|2023-05-11 08:25:00|33580.9|33577.3|33577.9|33574.3|33584.9|33581.3|33575.4|33571.8|102
1683793800000|2023-05-11 08:30:00|33578.4|33574.8|33582.4|33578.8|33587.9|33584.3|33575.4|33571.8|138
1683794100000|2023-05-11 08:35:00|33581.9|33578.3|33570.4|33566.8|33582.4|33578.8|33562.9|33559.3|180
1683794400000|2023-05-11 08:40:00|33569.9|33566.3|33569.4|33565.8|33575.4|33571.8|33567.4|33563.8|98
1683794700000|2023-05-11 08:45:00|33568.9|33565.3|33571.4|33567.8|33574.4|33570.8|33567.9|33564.3|161
1683795000000|2023-05-11 08:50:00|33570.9|33567.3|33567.4|33563.8|33572.9|33569.3|33561.4|33557.8|93
1683795300000|2023-05-11 08:55:00|33566.9|33563.3|33569.4|33565.8|33574.4|33570.8|33560.9|33557.3|182
1683795600000|2023-05-11 09:00:00|33569.9|33566.3|33567.4|33563.8|33575.4|33571.8|33567.4|33563.8|150
1683795900000|2023-05-11 09:05:00|33566.9|33563.3|33562.9|33559.3|33569.4|33565.8|33562.4|33558.8|113
1683796200000|2023-05-11 09:10:00|33562.4|33558.8|33563.4|33559.8|33567.4|33563.8|33558.4|33554.8|202
1683796500000|2023-05-11 09:15:00|33562.9|33559.3|33543.4|33539.8|33563.9|33560.3|33540.9|33537.3|275
1683796800000|2023-05-11 09:20:00|33543.9|33540.3|33572.9|33569.3|33590.9|33587.3|33542.4|33538.8|615
1683797100000|2023-05-11 09:25:00|33571.9|33568.3|33569.4|33565.8|33576.9|33573.3|33559.9|33556.3|235
1683797400000|2023-05-11 09:30:00|33568.9|33565.3|33583.9|33580.3|33583.9|33580.3|33564.9|33561.3|194
1683797700000|2023-05-11 09:35:00|33583.4|33579.8|33576.9|33573.3|33584.9|33581.3|33576.9|33573.3|175
1683798000000|2023-05-11 09:40:00|33577.4|33573.8|33575.9|33572.3|33579.9|33576.3|33572.4|33568.8|148
1683798300000|2023-05-11 09:45:00|33575.4|33571.8|33565.4|33561.8|33576.9|33573.3|33564.4|33560.8|186
1683798600000|2023-05-11 09:50:00|33564.9|33561.3|33561.9|33558.3|33569.4|33565.8|33561.9|33558.3|128
1683798900000|2023-05-11 09:55:00|33562.9|33559.3|33557.4|33553.8|33562.9|33559.3|33550.4|33546.8|289
1683799200000|2023-05-11 10:00:00|33556.9|33553.3|33562.4|33558.8|33565.4|33561.8|33554.4|33550.8|188
1683799500000|2023-05-11 10:05:00|33562.9|33559.3|33549.9|33546.3|33566.9|33563.3|33549.9|33546.3|114
1683799800000|2023-05-11 10:10:00|33550.9|33547.3|33537.4|33533.8|33553.9|33550.3|33530.4|33526.8|415
1683800100000|2023-05-11 10:15:00|33536.9|33533.3|33531.4|33527.8|33542.4|33538.8|33528.4|33524.8|256
1683800400000|2023-05-11 10:20:00|33531.9|33528.3|33538.4|33534.8|33542.4|33538.8|33528.4|33524.8|105
1683800700000|2023-05-11 10:25:00|33538.9|33535.3|33532.4|33528.8|33542.4|33538.8|33532.4|33528.8|96
1683801000000|2023-05-11 10:30:00|33531.9|33528.3|33527.4|33523.8|33537.4|33533.8|33526.9|33523.3|194
1683801300000|2023-05-11 10:35:00|33527.9|33524.3|33531.9|33528.3|33532.9|33529.3|33523.4|33519.8|106
1683801600000|2023-05-11 10:40:00|33532.4|33528.8|33528.9|33525.3|33532.4|33528.8|33523.4|33519.8|121
1683801900000|2023-05-11 10:45:00|33528.4|33524.8|33525.9|33522.3|33532.4|33528.8|33524.9|33521.3|53
1683802200000|2023-05-11 10:50:00|33527.4|33523.8|33528.9|33525.3|33537.4|33533.8|33526.9|33523.3|93
1683802500000|2023-05-11 10:55:00|33528.4|33524.8|33514.4|33510.8|33528.9|33525.3|33513.9|33510.3|200
1683802800000|2023-05-11 11:00:00|33513.9|33510.3|33510.4|33506.8|33520.4|33516.8|33504.9|33501.3|369
1683803100000|2023-05-11 11:05:00|33509.9|33506.3|33483.9|33480.3|33514.4|33510.8|33483.9|33480.3|766
1683803400000|2023-05-11 11:10:00|33483.4|33479.8|33474.4|33470.8|33492.9|33489.3|33470.4|33466.8|549
1683803700000|2023-05-11 11:15:00|33474.9|33471.3|33438.4|33434.8|33475.4|33471.8|33433.9|33430.3|778
1683804000000|2023-05-11 11:20:00|33438.9|33435.3|33436.4|33432.8|33446.4|33442.8|33422.4|33418.8|808
1683804300000|2023-05-11 11:25:00|33435.9|33432.3|33444.4|33440.8|33446.4|33442.8|33431.4|33427.8|503
1683804600000|2023-05-11 11:30:00|33443.9|33440.3|33442.4|33438.8|33450.9|33447.3|33437.4|33433.8|348
1683804900000|2023-05-11 11:35:00|33441.9|33438.3|33434.9|33431.3|33447.4|33443.8|33431.9|33428.3|278
1683805200000|2023-05-11 11:40:00|33435.4|33431.8|33409.9|33406.3|33438.4|33434.8|33408.9|33405.3|511
1683805500000|2023-05-11 11:45:00|33411.9|33408.3|33420.4|33416.8|33420.9|33417.3|33403.9|33400.3|498
1683805800000|2023-05-11 11:50:00|33420.9|33417.3|33432.4|33428.8|33432.9|33429.3|33409.9|33406.3|215
1683806100000|2023-05-11 11:55:00|33431.9|33428.3|33420.4|33416.8|33432.9|33429.3|33414.9|33411.3|187
1683806400000|2023-05-11 12:00:00|33419.9|33416.3|33414.4|33410.8|33426.4|33422.8|33409.4|33405.8|366
1683806700000|2023-05-11 12:05:00|33413.9|33410.3|33437.4|33433.8|33438.9|33435.3|33411.4|33407.8|470
1683807000000|2023-05-11 12:10:00|33437.9|33434.3|33444.4|33440.8|33445.9|33442.3|33428.4|33424.8|494
1683807300000|2023-05-11 12:15:00|33444.9|33441.3|33481.4|33477.8|33534.4|33530.8|33440.4|33436.8|2461
1683807600000|2023-05-11 12:20:00|33480.9|33477.3|33448.4|33444.8|33486.9|33483.3|33444.9|33441.3|1019
1683807900000|2023-05-11 12:25:00|33448.9|33445.3|33452.9|33449.3|33468.4|33464.8|33448.9|33445.3|388
1683808200000|2023-05-11 12:30:00|33445.9|33442.3|33430.4|33426.8|33486.9|33483.3|33428.4|33424.8|1341
1683808500000|2023-05-11 12:35:00|33430.9|33427.3|33440.4|33436.8|33445.4|33441.8|33409.9|33406.3|1122
1683808800000|2023-05-11 12:40:00|33439.9|33436.3|33420.4|33416.8|33446.4|33442.8|33411.4|33407.8|484
1683809100000|2023-05-11 12:45:00|33419.9|33416.3|33415.4|33411.8|33420.4|33416.8|33396.4|33392.8|746
1683809400000|2023-05-11 12:50:00|33413.4|33409.8|33402.4|33398.8|33424.9|33421.3|33398.9|33395.3|530
1683809700000|2023-05-11 12:55:00|33401.9|33398.3|33393.9|33390.3|33407.4|33403.8|33385.4|33381.8|727
1683810000000|2023-05-11 13:00:00|33394.4|33390.8|33362.9|33359.3|33394.4|33390.8|33353.4|33349.8|1388
1683810300000|2023-05-11 13:05:00|33362.4|33358.8|33325.9|33322.3|33362.9|33359.3|33310.4|33306.8|1516
1683810600000|2023-05-11 13:10:00|33326.4|33322.8|33318.4|33314.8|33334.9|33331.3|33306.9|33303.3|1066
1683810900000|2023-05-11 13:15:00|33317.9|33314.3|33331.9|33328.3|33333.9|33330.3|33305.4|33301.8|972
1683811200000|2023-05-11 13:20:00|33332.9|33329.3|33330.4|33326.8|33338.9|33335.3|33321.9|33318.3|870
1683811500000|2023-05-11 13:25:00|33329.9|33326.3|33337.4|33333.8|33343.9|33340.3|33328.9|33325.3|971
1683811800000|2023-05-11 13:30:00|33336.8|33334.4|33206.8|33204.4|33354.8|33352.4|33206.8|33204.4|6409
1683812100000|2023-05-11 13:35:00|33206.3|33203.9|33198.3|33195.9|33223.8|33221.4|33187.3|33184.9|4371
1683812400000|2023-05-11 13:40:00|33197.8|33195.4|33229.8|33227.4|33247.8|33245.4|33191.8|33189.4|2875
1683812700000|2023-05-11 13:45:00|33230.3|33227.9|33152.3|33149.9|33243.3|33240.9|33150.8|33148.4|4149
1683813000000|2023-05-11 13:50:00|33150.3|33147.9|33144.3|33141.9|33175.3|33172.9|33126.3|33123.9|3487
1683813300000|2023-05-11 13:55:00|33143.8|33141.4|33138.8|33136.4|33163.8|33161.4|33131.8|33129.4|2945
1683813600000|2023-05-11 14:00:00|33139.3|33136.9|33117.3|33114.9|33147.8|33145.4|33110.3|33107.9|3026
1683813900000|2023-05-11 14:05:00|33116.8|33114.4|33141.3|33138.9|33151.8|33149.4|33113.3|33110.9|1841
1683814200000|2023-05-11 14:10:00|33141.8|33139.4|33158.3|33155.9|33165.3|33162.9|33122.8|33120.4|1926
1683814500000|2023-05-11 14:15:00|33157.8|33155.4|33139.3|33136.9|33179.3|33176.9|33138.3|33135.9|1991
1683814800000|2023-05-11 14:20:00|33138.8|33136.4|33155.3|33152.9|33157.8|33155.4|33112.8|33110.4|1707
1683815100000|2023-05-11 14:25:00|33154.8|33152.4|33190.8|33188.4|33193.3|33190.9|33153.3|33150.9|1959
1683815400000|2023-05-11 14:30:00|33191.3|33188.9|33163.8|33161.4|33206.8|33204.4|33153.8|33151.4|2036
1683815700000|2023-05-11 14:35:00|33163.3|33160.9|33153.8|33151.4|33183.3|33180.9|33151.3|33148.9|990
1683816000000|2023-05-11 14:40:00|33153.3|33150.9|33177.8|33175.4|33180.3|33177.9|33151.3|33148.9|1115
1683816300000|2023-05-11 14:45:00|33177.3|33174.9|33227.8|33225.4|33254.3|33251.9|33165.3|33162.9|2828
1683816600000|2023-05-11 14:50:00|33227.3|33224.9|33228.8|33226.4|33244.3|33241.9|33206.3|33203.9|1503
1683816900000|2023-05-11 14:55:00|33229.3|33226.9|33242.8|33240.4|33250.8|33248.4|33226.8|33224.4|950
1683817200000|2023-05-11 15:00:00|33243.3|33240.9|33269.4|33267|33285.4|33283|33242.8|33240.4|1328
1683817500000|2023-05-11 15:05:00|33268.9|33266.5|33256.9|33254.5|33287.4|33285|33255.9|33253.5|1885
1683817800000|2023-05-11 15:10:00|33255.9|33253.5|33258.9|33256.5|33270.9|33268.5|33248.9|33246.5|853
1683818100000|2023-05-11 15:15:00|33259.4|33257|33254.9|33252.5|33275.9|33273.5|33247.9|33245.5|799
1683818400000|2023-05-11 15:20:00|33253.9|33251.5|33261.4|33259|33279.9|33277.5|33244.9|33242.5|856
1683818700000|2023-05-11 15:25:00|33260.9|33258.5|33269.4|33267|33277.9|33275.5|33240.9|33238.5|874
1683819000000|2023-05-11 15:30:00|33269.9|33267.5|33284.4|33282|33311.4|33309|33266.4|33264|1442
1683819300000|2023-05-11 15:35:00|33284.9|33282.5|33260.9|33258.5|33294.9|33292.5|33256.9|33254.5|1026
1683819600000|2023-05-11 15:40:00|33259.5|33257.1|33298.5|33296.1|33315|33312.6|33255|33252.6|1127
1683819900000|2023-05-11 15:45:00|33299|33296.6|33279.5|33277.1|33306|33303.6|33272.5|33270.1|812
1683820200000|2023-05-11 15:50:00|33279|33276.6|33302.5|33300.1|33309.5|33307.1|33271.5|33269.1|825
1683820500000|2023-05-11 15:55:00|33303|33300.6|33295|33292.6|33308.5|33306.1|33283.5|33281.1|650
1683820800000|2023-05-11 16:00:00|33295.5|33293.1|33267|33264.6|33305.5|33303.1|33253.5|33251.1|1382
1683821100000|2023-05-11 16:05:00|33267.5|33265.1|33286|33283.6|33307.5|33305.1|33260|33257.6|866
1683821400000|2023-05-11 16:10:00|33285.5|33283.1|33279|33276.6|33286.5|33284.1|33259|33256.6|558
1683821700000|2023-05-11 16:15:00|33278.5|33276.1|33278.5|33276.1|33279|33276.6|33247.5|33245.1|1469
1683822000000|2023-05-11 16:20:00|33279|33276.6|33315.5|33313.1|33323.5|33321.1|33274.5|33272.1|1193
1683822300000|2023-05-11 16:25:00|33316.5|33314.1|33279.5|33277.1|33317|33314.6|33262.5|33260.1|1636
1683822600000|2023-05-11 16:30:00|33281|33278.6|33274.5|33272.1|33292.5|33290.1|33273|33270.6|587
1683822900000|2023-05-11 16:35:00|33276|33273.6|33285|33282.6|33297.5|33295.1|33269.5|33267.1|533
1683823200000|2023-05-11 16:40:00|33284.5|33282.1|33292.5|33290.1|33303|33300.6|33273|33270.6|599
1683823500000|2023-05-11 16:45:00|33291.5|33289.1|33289|33286.6|33297.5|33295.1|33284|33281.6|306
1683823800000|2023-05-11 16:50:00|33288.5|33286.1|33288|33285.6|33309|33306.6|33278|33275.6|449
1683824100000|2023-05-11 16:55:00|33288.5|33286.1|33298|33295.6|33305|33302.6|33278.5|33276.1|391
1683824400000|2023-05-11 17:00:00|33301|33298.6|33281|33278.6|33305|33302.6|33273|33270.6|586
1683824700000|2023-05-11 17:05:00|33281.5|33279.1|33271|33268.6|33297.5|33295.1|33266|33263.6|665
1683825000000|2023-05-11 17:10:00|33270.5|33268.1|33261|33258.6|33277.5|33275.1|33249|33246.6|591
1683825300000|2023-05-11 17:15:00|33260.5|33258.1|33272.5|33270.1|33285.5|33283.1|33259|33256.6|722
1683825600000|2023-05-11 17:20:00|33272|33269.6|33239.5|33237.1|33281|33278.6|33234.5|33232.1|856
1683825900000|2023-05-11 17:25:00|33240|33237.6|33251.5|33249.1|33264|33261.6|33235.5|33233.1|835
1683826200000|2023-05-11 17:30:00|33252|33249.6|33265|33262.6|33268|33265.6|33239.5|33237.1|652
1683826500000|2023-05-11 17:35:00|33264.5|33262.1|33276|33273.6|33281.5|33279.1|33253|33250.6|613
1683826800000|2023-05-11 17:40:00|33275.5|33273.1|33228.5|33226.1|33279|33276.6|33228.5|33226.1|1198
1683827100000|2023-05-11 17:45:00|33229|33226.6|33164.5|33162.1|33229|33226.6|33159.5|33157.1|2082
1683827400000|2023-05-11 17:50:00|33163.5|33161.1|33196|33193.6|33199|33196.6|33148.5|33146.1|1250
1683827700000|2023-05-11 17:55:00|33195.5|33193.1|33238.5|33236.1|33239.5|33237.1|33186.5|33184.1|1082
1683828000000|2023-05-11 18:00:00|33238|33235.6|33232.5|33230.1|33243.5|33241.1|33217|33214.6|1156
1683828300000|2023-05-11 18:05:00|33232|33229.6|33238.5|33236.1|33241.5|33239.1|33225.5|33223.1|504
1683828600000|2023-05-11 18:10:00|33241|33238.6|33237.5|33235.1|33245.5|33243.1|33226.5|33224.1|613
1683828900000|2023-05-11 18:15:00|33238|33235.6|33213.5|33211.1|33239.5|33237.1|33208|33205.6|742
1683829200000|2023-05-11 18:20:00|33213.9|33211.5|33234.9|33232.5|33242.4|33240|33201.4|33199|887
1683829500000|2023-05-11 18:25:00|33235.4|33233|33243.9|33241.5|33254.4|33252|33230.4|33228|806
1683829800000|2023-05-11 18:30:00|33244.4|33242|33253.4|33251|33253.9|33251.5|33235.9|33233.5|643
1683830100000|2023-05-11 18:35:00|33252.9|33250.5|33270.4|33268|33270.4|33268|33246.9|33244.5|663
1683830400000|2023-05-11 18:40:00|33270.9|33268.5|33304.9|33302.5|33316.9|33314.5|33269.9|33267.5|2252
1683830700000|2023-05-11 18:45:00|33304.4|33302|33302.4|33300|33307.9|33305.5|33286.4|33284|1289
1683831000000|2023-05-11 18:50:00|33303.4|33301|33289.4|33287|33306.4|33304|33286.4|33284|559
1683831300000|2023-05-11 18:55:00|33288.9|33286.5|33301.4|33299|33302.9|33300.5|33277.4|33275|810
1683831600000|2023-05-11 19:00:00|33301.9|33299.5|33292.9|33290.5|33307.9|33305.5|33286.9|33284.5|772
1683831900000|2023-05-11 19:05:00|33292.4|33290|33295.4|33293|33306.9|33304.5|33277.4|33275|969
1683832200000|2023-05-11 19:10:00|33295.9|33293.5|33286.9|33284.5|33302.9|33300.5|33284.9|33282.5|611
1683832500000|2023-05-11 19:15:00|33286.4|33284|33262.4|33260|33286.4|33284|33249.9|33247.5|1089
1683832800000|2023-05-11 19:20:00|33261.9|33259.5|33270.4|33268|33273.9|33271.5|33246.4|33244|888
1683833100000|2023-05-11 19:25:00|33270.9|33268.5|33269.9|33267.5|33276.4|33274|33256.9|33254.5|751
1683833400000|2023-05-11 19:30:00|33268.9|33266.5|33271.4|33269|33279.9|33277.5|33258.9|33256.5|848
1683833700000|2023-05-11 19:35:00|33271.9|33269.5|33259.4|33257|33274.9|33272.5|33253.9|33251.5|945
1683834000000|2023-05-11 19:40:00|33260.5|33258.1|33271|33268.6|33275|33272.6|33250|33247.6|1059
1683834300000|2023-05-11 19:45:00|33270.5|33268.1|33283.5|33281.1|33291|33288.6|33265.5|33263.1|899
1683834600000|2023-05-11 19:50:00|33284|33281.6|33293.5|33291.1|33294|33291.6|33263.5|33261.1|1578
1683834900000|2023-05-11 19:55:00|33294|33291.6|33314|33311.6|33324.5|33322.1|33293.5|33291.1|3710
1683835200000|2023-05-11 20:00:00|33312.5|33310.1|33320.2|33315.4|33324.2|33319.4|33309.7|33304.9|1207
1683835500000|2023-05-11 20:05:00|33319.7|33314.9|33315.2|33310.4|33319.7|33314.9|33307.7|33302.9|260
1683835800000|2023-05-11 20:10:00|33315.7|33310.9|33311.7|33306.9|33316.7|33311.9|33306.7|33301.9|280
1683836100000|2023-05-11 20:15:00|33311.2|33306.4|33317.2|33312.4|33321.2|33316.4|33309.2|33304.4|215
1683836400000|2023-05-11 20:20:00|33316.7|33311.9|33300.7|33295.9|33317.2|33312.4|33296.7|33291.9|329
1683836700000|2023-05-11 20:25:00|33301.2|33296.4|33310.7|33305.9|33313.2|33308.4|33300.7|33295.9|211
1683837000000|2023-05-11 20:30:00|33311.2|33306.4|33312.2|33307.4|33312.2|33307.4|33304.2|33299.4|155
1683837300000|2023-05-11 20:35:00|33312.7|33307.9|33311.7|33306.9|33315.7|33310.9|33311.7|33306.9|69
1683837600000|2023-05-11 20:40:00|33311.2|33306.4|33309.2|33304.4|33312.7|33307.9|33307.7|33302.9|182
1683837900000|2023-05-11 20:45:00|33309.7|33304.9|33314.7|33309.9|33314.7|33309.9|33306.7|33301.9|59
1683838200000|2023-05-11 20:50:00|33314.2|33309.4|33318.7|33313.9|33318.7|33313.9|33312.7|33307.9|155
1683838500000|2023-05-11 20:55:00|33318.2|33313.4|33317.8|33308|33320.2|33315.4|33315.7|33307.4|114
1683838800000|2023-05-11 21:00:00|33317.5|33307.7|33309.9|33300.1|33318.1|33308.3|33309.9|33300.1|2
1683839100000|2023-05-11 21:05:00|33309.3|33299.5|33311.1|33301.3|33311.2|33301.4|33307.7|33297.9|0
1683839400000|2023-05-11 21:10:00|33311.2|33301.4|33310.6|33300.8|33311.2|33301.4|33308.8|33299|0
1683839700000|2023-05-11 21:15:00|33311.1|33301.3|33308|33298.2|33311.4|33301.6|33308|33298.2|0
1683840000000|2023-05-11 21:20:00|33308.7|33298.9|33308|33298.2|33313.2|33303.4|33307.7|33297.9|0
1683840300000|2023-05-11 21:25:00|33308.1|33298.3|33308.9|33299.1|33309.5|33299.7|33307.9|33298.1|0
1683840600000|2023-05-11 21:30:00|33306.9|33297.1|33306.9|33297.1|33310.2|33300.4|33306.7|33296.9|0
1683840900000|2023-05-11 21:35:00|33306.6|33296.8|33309.5|33299.7|33309.9|33300.1|33306.6|33296.8|0
1683841200000|2023-05-11 21:40:00|33309.8|33300|33309.8|33300|33309.9|33300.1|33309.6|33299.8|0
1683841500000|2023-05-11 21:45:00|33309.9|33300.1|33310|33300.2|33310.1|33300.3|33309.8|33300|0
1683841800000|2023-05-11 21:50:00|33307.7|33297.9|33309.7|33299.9|33310.1|33300.3|33307.7|33297.9|0
1683842100000|2023-05-11 21:55:00|33309.8|33300|33306.6|33296.8|33310.1|33300.3|33303.2|33293.4|0
1683842400000|2023-05-11 22:00:00|33305.3|33295.5|33322.2|33317.4|33322.7|33317.9|33303.3|33293.5|246
1683842700000|2023-05-11 22:05:00|33322.7|33317.9|33347.2|33342.4|33350.7|33345.9|33322.7|33317.9|323
1683843000000|2023-05-11 22:10:00|33348.2|33343.4|33340.7|33335.9|33348.7|33343.9|33340.2|33335.4|66
1683843300000|2023-05-11 22:15:00|33340.2|33335.4|33337.7|33332.9|33340.7|33335.9|33335.2|33330.4|42
1683843600000|2023-05-11 22:20:00|33338.2|33333.4|33339.2|33334.4|33345.7|33340.9|33338.2|33333.4|64
1683843900000|2023-05-11 22:25:00|33339.7|33334.9|33335.2|33330.4|33339.7|33334.9|33333.2|33328.4|45
1683844200000|2023-05-11 22:30:00|33335.7|33330.9|33337.2|33332.4|33337.7|33332.9|33334.2|33329.4|31
1683844500000|2023-05-11 22:35:00|33336.7|33331.9|33334.2|33329.4|33339.7|33334.9|33333.2|33328.4|51
1683844800000|2023-05-11 22:40:00|33336.2|33331.4|33338.2|33333.4|33340.2|33335.4|33336.2|33331.4|26
1683845100000|2023-05-11 22:45:00|33339.2|33334.4|33336.7|33331.9|33339.2|33334.4|33334.7|33329.9|24
1683845400000|2023-05-11 22:50:00|33337.2|33332.4|33337.2|33332.4|33337.2|33332.4|33334.7|33329.9|26
1683845700000|2023-05-11 22:55:00|33337.7|33332.9|33341.2|33336.4|33343.2|33338.4|33337.7|33332.9|65
1683846000000|2023-05-11 23:00:00|33340.7|33335.9|33336.2|33331.4|33342.2|33337.4|33336.2|33331.4|57
1683846300000|2023-05-11 23:05:00|33335.7|33330.9|33333.2|33328.4|33335.7|33330.9|33332.7|33327.9|41
1683846600000|2023-05-11 23:10:00|33333.7|33328.9|33332.2|33327.4|33333.7|33328.9|33329.7|33324.9|42
1683846900000|2023-05-11 23:15:00|33332.7|33327.9|33334.7|33329.9|33334.7|33329.9|33331.2|33326.4|24
1683847200000|2023-05-11 23:20:00|33334.2|33329.4|33331.2|33326.4|33334.7|33329.9|33329.2|33324.4|22
1683847500000|2023-05-11 23:25:00|33330.7|33325.9|33332.2|33327.4|33333.7|33328.9|33329.2|33324.4|41
1683847800000|2023-05-11 23:30:00|33331.7|33326.9|33328.2|33323.4|33332.7|33327.9|33327.7|33322.9|49
1683848100000|2023-05-11 23:35:00|33327.7|33322.9|33320.7|33315.9|33328.2|33323.4|33315.7|33310.9|217
1683848400000|2023-05-11 23:40:00|33321.2|33316.4|33317.2|33312.4|33328.2|33323.4|33317.2|33312.4|125
1683848700000|2023-05-11 23:45:00|33317.7|33312.9|33330.7|33325.9|33331.2|33326.4|33317.7|33312.9|83
1683849000000|2023-05-11 23:50:00|33330.2|33325.4|33327.2|33322.4|33333.7|33328.9|33325.2|33320.4|57
1683849300000|2023-05-11 23:55:00|33326.7|33321.9|33316.7|33311.9|33328.7|33323.9|33316.7|33311.9|58
1683849600000|2023-05-12 00:00:00|33314.7|33309.9|33327.7|33322.9|33330.2|33325.4|33313.7|33308.9|192
1683849900000|2023-05-12 00:05:00|33328.2|33323.4|33327.2|33322.4|33332.7|33327.9|33325.7|33320.9|170
1683850200000|2023-05-12 00:10:00|33326.7|33321.9|33347.2|33342.4|33352.2|33347.4|33322.7|33317.9|252
1683850500000|2023-05-12 00:15:00|33347.7|33342.9|33339.2|33334.4|33353.2|33348.4|33336.2|33331.4|229
1683850800000|2023-05-12 00:20:00|33339.7|33334.9|33339.2|33334.4|33344.7|33339.9|33337.2|33332.4|75
1683851100000|2023-05-12 00:25:00|33339.7|33334.9|33335.2|33330.4|33345.2|33340.4|33335.2|33330.4|52
1683851400000|2023-05-12 00:30:00|33335.7|33330.9|33336.2|33331.4|33341.2|33336.4|33335.2|33330.4|46
1683851700000|2023-05-12 00:35:00|33335.7|33330.9|33331.2|33326.4|33336.2|33331.4|33328.2|33323.4|76
1683852000000|2023-05-12 00:40:00|33330.7|33325.9|33333.2|33328.4|33334.2|33329.4|33329.2|33324.4|62
1683852300000|2023-05-12 00:45:00|33332.7|33327.9|33339.2|33334.4|33339.7|33334.9|33328.7|33323.9|45
1683852600000|2023-05-12 00:50:00|33338.7|33333.9|33340.2|33335.4|33340.7|33335.9|33335.2|33330.4|40
1683852900000|2023-05-12 00:55:00|33340.7|33335.9|33348.2|33343.4|33348.2|33343.4|33339.2|33334.4|69
1683853200000|2023-05-12 01:00:00|33347.7|33342.9|33347.2|33342.4|33348.7|33343.9|33342.7|33337.9|72
1683853500000|2023-05-12 01:05:00|33347.7|33342.9|33345.2|33340.4|33351.7|33346.9|33343.7|33338.9|68
1683853800000|2023-05-12 01:10:00|33345.7|33340.9|33348.2|33343.4|33350.2|33345.4|33343.2|33338.4|49
1683854100000|2023-05-12 01:15:00|33348.7|33343.9|33358.2|33353.4|33368.2|33363.4|33347.2|33342.4|318
1683854400000|2023-05-12 01:20:00|33357.7|33352.9|33357.2|33352.4|33365.2|33360.4|33354.7|33349.9|85
1683854700000|2023-05-12 01:25:00|33356.7|33351.9|33353.2|33348.4|33357.2|33352.4|33352.2|33347.4|57
1683855000000|2023-05-12 01:30:00|33353.7|33348.9|33354.2|33349.4|33357.2|33352.4|33349.2|33344.4|110
1683855300000|2023-05-12 01:35:00|33353.7|33348.9|33349.2|33344.4|33355.2|33350.4|33348.7|33343.9|54
1683855600000|2023-05-12 01:40:00|33348.7|33343.9|33358.7|33353.9|33361.2|33356.4|33347.7|33342.9|60
1683855900000|2023-05-12 01:45:00|33359.2|33354.4|33354.2|33349.4|33360.2|33355.4|33353.7|33348.9|86
1683856200000|2023-05-12 01:50:00|33353.7|33348.9|33353.7|33348.9|33355.2|33350.4|33349.2|33344.4|68
1683856500000|2023-05-12 01:55:00|33353.2|33348.4|33348.7|33343.9|33353.7|33348.9|33347.7|33342.9|54
1683856800000|2023-05-12 02:00:00|33348.2|33343.4|33346.2|33341.4|33349.7|33344.9|33343.7|33338.9|273
1683857100000|2023-05-12 02:05:00|33346.7|33341.9|33341.2|33336.4|33347.2|33342.4|33338.7|33333.9|49
1683857400000|2023-05-12 02:10:00|33340.7|33335.9|33344.2|33339.4|33345.2|33340.4|33338.7|33333.9|44
1683857700000|2023-05-12 02:15:00|33344.7|33339.9|33347.2|33342.4|33349.7|33344.9|33343.2|33338.4|57
1683858000000|2023-05-12 02:20:00|33346.7|33341.9|33338.2|33333.4|33349.7|33344.9|33337.7|33332.9|44
1683858300000|2023-05-12 02:25:00|33338.7|33333.9|33331.2|33326.4|33339.7|33334.9|33330.2|33325.4|84
1683858600000|2023-05-12 02:30:00|33330.2|33325.4|33326.2|33321.4|33335.7|33330.9|33323.7|33318.9|79
1683858900000|2023-05-12 02:35:00|33325.7|33320.9|33326.7|33321.9|33327.7|33322.9|33317.7|33312.9|126
1683859200000|2023-05-12 02:40:00|33327.2|33322.4|33336.7|33331.9|33336.7|33331.9|33327.2|33322.4|87
1683859500000|2023-05-12 02:45:00|33337.7|33332.9|33339.7|33334.9|33339.7|33334.9|33333.2|33328.4|57
1683859800000|2023-05-12 02:50:00|33340.2|33335.4|33334.2|33329.4|33340.7|33335.9|33332.7|33327.9|28
1683860100000|2023-05-12 02:55:00|33333.7|33328.9|33336.2|33331.4|33337.2|33332.4|33332.2|33327.4|45
1683860400000|2023-05-12 03:00:00|33336.7|33331.9|33338.2|33333.4|33339.2|33334.4|33333.7|33328.9|57
1683860700000|2023-05-12 03:05:00|33338.7|33333.9|33330.2|33325.4|33338.7|33333.9|33326.2|33321.4|56
1683861000000|2023-05-12 03:10:00|33330.7|33325.9|33338.7|33333.9|33339.2|33334.4|33330.7|33325.9|62
1683861300000|2023-05-12 03:15:00|33339.2|33334.4|33336.2|33331.4|33339.7|33334.9|33334.2|33329.4|41
1683861600000|2023-05-12 03:20:00|33336.7|33331.9|33335.7|33330.9|33338.2|33333.4|33334.2|33329.4|28
1683861900000|2023-05-12 03:25:00|33335.2|33330.4|33334.2|33329.4|33338.7|33333.9|33333.7|33328.9|34
1683862200000|2023-05-12 03:30:00|33334.7|33329.9|33332.2|33327.4|33337.2|33332.4|33330.7|33325.9|84
1683862500000|2023-05-12 03:35:00|33332.7|33327.9|33327.2|33322.4|33333.7|33328.9|33326.7|33321.9|31
1683862800000|2023-05-12 03:40:00|33326.7|33321.9|33328.7|33323.9|33329.2|33324.4|33325.2|33320.4|22
1683863100000|2023-05-12 03:45:00|33328.2|33323.4|33332.7|33327.9|33333.7|33328.9|33327.7|33322.9|44
1683863400000|2023-05-12 03:50:00|33332.2|33327.4|33331.2|33326.4|33334.7|33329.9|33330.2|33325.4|32
1683863700000|2023-05-12 03:55:00|33330.7|33325.9|33328.2|33323.4|33331.7|33326.9|33326.7|33321.9|52
1683864000000|2023-05-12 04:00:00|33327.7|33322.9|33332.2|33327.4|33333.7|33328.9|33326.7|33321.9|56
1683864300000|2023-05-12 04:05:00|33331.7|33326.9|33337.2|33332.4|33337.7|33332.9|33328.7|33323.9|62
1683864600000|2023-05-12 04:10:00|33336.7|33331.9|33333.7|33328.9|33338.2|33333.4|33332.2|33327.4|14
1683864900000|2023-05-12 04:15:00|33334.7|33329.9|33344.2|33339.4|33345.2|33340.4|33334.2|33329.4|69
1683865200000|2023-05-12 04:20:00|33344.7|33339.9|33343.7|33338.9|33344.7|33339.9|33339.2|33334.4|31
1683865500000|2023-05-12 04:25:00|33343.2|33338.4|33340.2|33335.4|33343.7|33338.9|33339.7|33334.9|7
1683865800000|2023-05-12 04:30:00|33340.7|33335.9|33346.7|33341.9|33348.7|33343.9|33340.7|33335.9|98
1683866100000|2023-05-12 04:35:00|33346.2|33341.4|33347.2|33342.4|33349.7|33344.9|33344.7|33339.9|37
1683866400000|2023-05-12 04:40:00|33346.7|33341.9|33348.2|33343.4|33348.2|33343.4|33344.7|33339.9|19
1683866700000|2023-05-12 04:45:00|33347.7|33342.9|33352.2|33347.4|33354.7|33349.9|33347.7|33342.9|85
1683867000000|2023-05-12 04:50:00|33351.7|33346.9|33345.2|33340.4|33352.2|33347.4|33344.7|33339.9|20
1683867300000|2023-05-12 04:55:00|33344.7|33339.9|33355.7|33350.9|33357.2|33352.4|33344.7|33339.9|62
1683867600000|2023-05-12 05:00:00|33356.2|33351.4|33356.2|33351.4|33359.7|33354.9|33351.7|33346.9|59
1683867900000|2023-05-12 05:05:00|33355.7|33350.9|33347.2|33342.4|33356.2|33351.4|33346.2|33341.4|40
1683868200000|2023-05-12 05:10:00|33347.7|33342.9|33351.2|33346.4|33351.2|33346.4|33346.7|33341.9|20
1683868500000|2023-05-12 05:15:00|33351.7|33346.9|33357.2|33352.4|33357.7|33352.9|33351.2|33346.4|35
1683868800000|2023-05-12 05:20:00|33356.7|33351.9|33348.2|33343.4|33357.7|33352.9|33343.7|33338.9|77
1683869100000|2023-05-12 05:25:00|33347.2|33342.4|33352.2|33347.4|33354.2|33349.4|33346.7|33341.9|70
1683869400000|2023-05-12 05:30:00|33351.7|33346.9|33357.2|33352.4|33360.2|33355.4|33351.7|33346.9|72
1683869700000|2023-05-12 05:35:00|33356.7|33351.9|33355.7|33350.9|33357.7|33352.9|33353.2|33348.4|63
1683870000000|2023-05-12 05:40:00|33355.2|33350.4|33354.7|33349.9|33357.2|33352.4|33349.7|33344.9|173
1683870300000|2023-05-12 05:45:00|33355.2|33350.4|33359.2|33354.4|33361.7|33356.9|33353.2|33348.4|96
1683870600000|2023-05-12 05:50:00|33358.7|33353.9|33347.2|33342.4|33358.7|33353.9|33345.2|33340.4|130
1683870900000|2023-05-12 05:55:00|33346.7|33341.9|33349.2|33344.4|33352.2|33347.4|33345.2|33340.4|198
1683871200000|2023-05-12 06:00:00|33348.6|33345|33341.6|33338|33350.6|33347|33334.1|33330.5|232
1683871500000|2023-05-12 06:05:00|33342.1|33338.5|33356.6|33353|33360.6|33357|33340.6|33337|146
1683871800000|2023-05-12 06:10:00|33356.1|33352.5|33342.6|33339|33356.1|33352.5|33341.1|33337.5|90
1683872100000|2023-05-12 06:15:00|33343.1|33339.5|33346.6|33343|33353.1|33349.5|33342.6|33339|88
1683872400000|2023-05-12 06:20:00|33347.1|33343.5|33351.1|33347.5|33351.6|33348|33342.1|33338.5|76
1683872700000|2023-05-12 06:25:00|33351.6|33348|33361.6|33358|33361.6|33358|33348.6|33345|84
1683873000000|2023-05-12 06:30:00|33362.1|33358.5|33358.6|33355|33363.1|33359.5|33356.1|33352.5|232
1683873300000|2023-05-12 06:35:00|33359.1|33355.5|33360.1|33356.5|33363.1|33359.5|33358.1|33354.5|72
1683873600000|2023-05-12 06:40:00|33359.6|33356|33362.6|33359|33363.1|33359.5|33356.1|33352.5|107
1683873900000|2023-05-12 06:45:00|33362.1|33358.5|33366.1|33362.5|33367.1|33363.5|33360.1|33356.5|149
1683874200000|2023-05-12 06:50:00|33366.6|33363|33365.1|33361.5|33374.1|33370.5|33364.6|33361|175
1683874500000|2023-05-12 06:55:00|33365.6|33362|33359.6|33356|33369.6|33366|33359.1|33355.5|259
1683874800000|2023-05-12 07:00:00|33360.6|33357|33376.6|33373|33391.1|33387.5|33354.6|33351|1059
1683875100000|2023-05-12 07:05:00|33377.1|33373.5|33373.6|33370|33391.6|33388|33372.6|33369|250
1683875400000|2023-05-12 07:10:00|33374.1|33370.5|33366.1|33362.5|33379.1|33375.5|33341.1|33337.5|495
1683875700000|2023-05-12 07:15:00|33366.6|33363|33381.6|33378|33398.1|33394.5|33366.6|33363|774
1683876000000|2023-05-12 07:20:00|33381.1|33377.5|33394.6|33391|33397.1|33393.5|33369.6|33366|336
1683876300000|2023-05-12 07:25:00|33394.1|33390.5|33411.6|33408|33416.1|33412.5|33392.6|33389|397
1683876600000|2023-05-12 07:30:00|33411.1|33407.5|33422.6|33419|33437.1|33433.5|33411.1|33407.5|492
1683876900000|2023-05-12 07:35:00|33422.1|33418.5|33429.6|33426|33431.6|33428|33410.1|33406.5|270
1683877200000|2023-05-12 07:40:00|33430.1|33426.5|33424.6|33421|33434.1|33430.5|33420.1|33416.5|179
1683877500000|2023-05-12 07:45:00|33425.1|33421.5|33420.1|33416.5|33427.1|33423.5|33405.1|33401.5|358
1683877800000|2023-05-12 07:50:00|33420.6|33417|33416.1|33412.5|33425.1|33421.5|33408.6|33405|123
1683878100000|2023-05-12 07:55:00|33416.6|33413|33409.1|33405.5|33419.1|33415.5|33406.6|33403|187
1683878400000|2023-05-12 08:00:00|33408.6|33405|33399.6|33396|33409.1|33405.5|33397.1|33393.5|267
1683878700000|2023-05-12 08:05:00|33400.1|33396.5|33424.6|33421|33424.6|33421|33397.6|33394|352
1683879000000|2023-05-12 08:10:00|33424.1|33420.5|33416.6|33413|33433.6|33430|33416.1|33412.5|505
1683879300000|2023-05-12 08:15:00|33417.1|33413.5|33425.6|33422|33429.1|33425.5|33416.6|33413|212
1683879600000|2023-05-12 08:20:00|33426.1|33422.5|33448.6|33445|33455.6|33452|33426.1|33422.5|481
1683879900000|2023-05-12 08:25:00|33448.1|33444.5|33449.1|33445.5|33451.1|33447.5|33440.6|33437|287
1683880200000|2023-05-12 08:30:00|33449.6|33446|33456.6|33453|33460.1|33456.5|33449.1|33445.5|381
1683880500000|2023-05-12 08:35:00|33457.1|33453.5|33461.6|33458|33469.1|33465.5|33453.6|33450|349
1683880800000|2023-05-12 08:40:00|33462.1|33458.5|33462.6|33459|33472.6|33469|33461.6|33458|268
1683881100000|2023-05-12 08:45:00|33463.1|33459.5|33453.6|33450|33465.6|33462|33453.1|33449.5|374
1683881400000|2023-05-12 08:50:00|33453.1|33449.5|33449.6|33446|33457.6|33454|33447.1|33443.5|293
1683881700000|2023-05-12 08:55:00|33449.1|33445.5|33460.1|33456.5|33466.1|33462.5|33449.1|33445.5|306
1683882000000|2023-05-12 09:00:00|33461.6|33458|33469.1|33465.5|33472.1|33468.5|33460.1|33456.5|259
1683882300000|2023-05-12 09:05:00|33469.6|33466|33479.1|33475.5|33485.6|33482|33467.1|33463.5|598
1683882600000|2023-05-12 09:10:00|33479.6|33476|33468.1|33464.5|33482.1|33478.5|33467.1|33463.5|247
1683882900000|2023-05-12 09:15:00|33468.6|33465|33458.1|33454.5|33468.6|33465|33453.6|33450|316
1683883200000|2023-05-12 09:20:00|33457.6|33454|33452.1|33448.5|33459.1|33455.5|33443.1|33439.5|273
1683883500000|2023-05-12 09:25:00|33451.6|33448|33452.1|33448.5|33454.1|33450.5|33447.6|33444|122
1683883800000|2023-05-12 09:30:00|33451.6|33448|33455.6|33452|33465.6|33462|33451.6|33448|286
1683884100000|2023-05-12 09:35:00|33455.1|33451.5|33462.1|33458.5|33466.1|33462.5|33454.1|33450.5|98
1683884400000|2023-05-12 09:40:00|33461.6|33458|33452.6|33449|33462.6|33459|33447.1|33443.5|151
1683884700000|2023-05-12 09:45:00|33453.1|33449.5|33455.6|33452|33460.6|33457|33449.6|33446|152
1683885000000|2023-05-12 09:50:00|33456.1|33452.5|33457.1|33453.5|33461.1|33457.5|33455.6|33452|90
1683885300000|2023-05-12 09:55:00|33456.6|33453|33444.1|33440.5|33457.1|33453.5|33439.6|33436|364
1683885600000|2023-05-12 10:00:00|33444.6|33441|33451.6|33448|33455.6|33452|33443.6|33440|214
1683885900000|2023-05-12 10:05:00|33452.1|33448.5|33439.1|33435.5|33452.1|33448.5|33438.6|33435|180
1683886200000|2023-05-12 10:10:00|33438.6|33435|33436.6|33433|33449.1|33445.5|33434.6|33431|208
1683886500000|2023-05-12 10:15:00|33437.1|33433.5|33433.6|33430|33437.6|33434|33424.1|33420.5|425
1683886800000|2023-05-12 10:20:00|33434.1|33430.5|33439.6|33436|33443.6|33440|33432.1|33428.5|122
1683887100000|2023-05-12 10:25:00|33439.1|33435.5|33447.6|33444|33449.6|33446|33436.1|33432.5|105
1683887400000|2023-05-12 10:30:00|33447.1|33443.5|33443.6|33440|33454.6|33451|33441.1|33437.5|112
1683887700000|2023-05-12 10:35:00|33444.1|33440.5|33445.6|33442|33447.1|33443.5|33440.6|33437|95
1683888000000|2023-05-12 10:40:00|33446.1|33442.5|33452.1|33448.5|33452.1|33448.5|33443.6|33440|103
1683888300000|2023-05-12 10:45:00|33452.6|33449|33461.6|33458|33468.6|33465|33451.1|33447.5|230
1683888600000|2023-05-12 10:50:00|33462.1|33458.5|33454.6|33451|33462.1|33458.5|33451.1|33447.5|81
1683888900000|2023-05-12 10:55:00|33454.1|33450.5|33449.1|33445.5|33461.6|33458|33449.1|33445.5|113
1683889200000|2023-05-12 11:00:00|33448.1|33444.5|33449.1|33445.5|33460.1|33456.5|33447.1|33443.5|318
1683889500000|2023-05-12 11:05:00|33448.6|33445|33446.6|33443|33449.1|33445.5|33438.6|33435|183
1683889800000|2023-05-12 11:10:00|33446.1|33442.5|33456.1|33452.5|33459.6|33456|33443.1|33439.5|159
1683890100000|2023-05-12 11:15:00|33456.6|33453|33442.6|33439|33459.6|33456|33441.1|33437.5|153
1683890400000|2023-05-12 11:20:00|33442.1|33438.5|33440.6|33437|33446.6|33443|33438.1|33434.5|134
1683890700000|2023-05-12 11:25:00|33440.1|33436.5|33430.1|33426.5|33441.1|33437.5|33430.1|33426.5|162
1683891000000|2023-05-12 11:30:00|33431.1|33427.5|33438.1|33434.5|33439.6|33436|33427.1|33423.5|218
1683891300000|2023-05-12 11:35:00|33438.6|33435|33439.6|33436|33442.6|33439|33434.6|33431|152
1683891600000|2023-05-12 11:40:00|33440.1|33436.5|33437.6|33434|33443.6|33440|33435.6|33432|143
1683891900000|2023-05-12 11:45:00|33438.1|33434.5|33440.6|33437|33442.6|33439|33431.1|33427.5|221
1683892200000|2023-05-12 11:50:00|33441.1|33437.5|33432.6|33429|33441.1|33437.5|33432.1|33428.5|245
1683892500000|2023-05-12 11:55:00|33432.1|33428.5|33434.6|33431|33437.6|33434|33426.6|33423|309
1683892800000|2023-05-12 12:00:00|33434.1|33430.5|33427.6|33424|33444.1|33440.5|33426.6|33423|334
1683893100000|2023-05-12 12:05:00|33427.1|33423.5|33432.6|33429|33442.1|33438.5|33425.6|33422|165
1683893400000|2023-05-12 12:10:00|33431.6|33428|33429.6|33426|33433.6|33430|33419.6|33416|226
1683893700000|2023-05-12 12:15:00|33430.1|33426.5|33419.6|33416|33432.6|33429|33417.6|33414|265
1683894000000|2023-05-12 12:20:00|33420.1|33416.5|33418.6|33415|33420.6|33417|33408.1|33404.5|355
1683894300000|2023-05-12 12:25:00|33418.1|33414.5|33412.6|33409|33431.6|33428|33411.6|33408|310
1683894600000|2023-05-12 12:30:00|33413.1|33409.5|33433.6|33430|33433.6|33430|33412.6|33409|376
1683894900000|2023-05-12 12:35:00|33433.1|33429.5|33428.6|33425|33434.6|33431|33428.1|33424.5|238
1683895200000|2023-05-12 12:40:00|33428.1|33424.5|33435.6|33432|33440.6|33437|33425.6|33422|227
1683895500000|2023-05-12 12:45:00|33436.1|33432.5|33429.6|33426|33438.6|33435|33423.1|33419.5|281
1683895800000|2023-05-12 12:50:00|33429.1|33425.5|33423.6|33420|33429.6|33426|33421.6|33418|146
1683896100000|2023-05-12 12:55:00|33424.1|33420.5|33422.6|33419|33428.1|33424.5|33414.6|33411|292
1683896400000|2023-05-12 13:00:00|33422.1|33418.5|33420.6|33417|33427.6|33424|33414.6|33411|251
1683896700000|2023-05-12 13:05:00|33420.1|33416.5|33406.6|33403|33423.1|33419.5|33405.1|33401.5|461
1683897000000|2023-05-12 13:10:00|33407.1|33403.5|33425.6|33422|33425.6|33422|33406.6|33403|283
1683897300000|2023-05-12 13:15:00|33426.1|33422.5|33419.6|33416|33434.1|33430.5|33417.6|33414|314
1683897600000|2023-05-12 13:20:00|33419.1|33415.5|33424.6|33421|33427.1|33423.5|33416.1|33412.5|170
1683897900000|2023-05-12 13:25:00|33423.6|33420|33420.1|33416.5|33434.1|33430.5|33415.1|33411.5|420
1683898200000|2023-05-12 13:30:00|33420.6|33417|33365.5|33363.1|33420.6|33417.6|33357.5|33355.1|5805
1683898500000|2023-05-12 13:35:00|33365|33362.6|33389.5|33387.1|33402.5|33400.1|33357.5|33355.1|2217
1683898800000|2023-05-12 13:40:00|33389|33386.6|33393.5|33391.1|33409.5|33407.1|33379.5|33377.1|1743
1683899100000|2023-05-12 13:45:00|33394|33391.6|33324|33321.6|33403|33400.6|33309|33306.6|3132
1683899400000|2023-05-12 13:50:00|33323.5|33321.1|33369|33366.6|33379.5|33377.1|33315.5|33313.1|2216
1683899700000|2023-05-12 13:55:00|33369.5|33367.1|33366.5|33364.1|33384.5|33382.1|33359|33356.6|966
1683900000000|2023-05-12 14:00:00|33338|33335.6|33316.5|33314.1|33361|33358.6|33309|33306.6|4033
1683900300000|2023-05-12 14:05:00|33316|33313.6|33330.5|33328.1|33333|33330.6|33295.5|33293.1|2190
1683900600000|2023-05-12 14:10:00|33330|33327.6|33333|33330.6|33357.5|33355.1|33324|33321.6|1272
1683900900000|2023-05-12 14:15:00|33332.5|33330.1|33348|33345.6|33351|33348.6|33319.5|33317.1|1061
1683901200000|2023-05-12 14:20:00|33348.5|33346.1|33353.5|33351.1|33358.5|33356.1|33333.5|33331.1|893
1683901500000|2023-05-12 14:25:00|33355|33352.6|33329|33326.6|33357.5|33355.1|33325.5|33323.1|1089
1683901800000|2023-05-12 14:30:00|33328.5|33326.1|33312|33309.6|33329.5|33327.1|33305|33302.6|2123
1683902100000|2023-05-12 14:35:00|33311.5|33309.1|33298.5|33296.1|33315.5|33313.1|33273.5|33271.1|2591
1683902400000|2023-05-12 14:40:00|33298|33295.6|33307.5|33305.1|33317|33314.6|33288.5|33286.1|1068
1683902700000|2023-05-12 14:45:00|33306.5|33304.1|33289.5|33287.1|33310.5|33308.1|33282.5|33280.1|1220
1683903000000|2023-05-12 14:50:00|33289|33286.6|33265.5|33263.1|33291|33288.6|33257.5|33255.1|1425
1683903300000|2023-05-12 14:55:00|33265|33262.6|33278|33275.6|33283|33280.6|33261.5|33259.1|1032
1683903600000|2023-05-12 15:00:00|33278.5|33276.1|33286.5|33284.1|33293.5|33291.1|33266.5|33264.1|1346
1683903900000|2023-05-12 15:05:00|33286|33283.6|33279.5|33277.1|33307.5|33305.1|33278|33275.6|1327
1683904200000|2023-05-12 15:10:00|33280|33277.6|33251.5|33249.1|33287.5|33285.1|33241|33238.6|1722
1683904500000|2023-05-12 15:15:00|33251|33248.6|33224.5|33222.1|33251|33248.6|33201.5|33199.1|2562
1683904800000|2023-05-12 15:20:00|33223|33220.6|33214.5|33212.1|33240.5|33238.1|33209.5|33207.1|998
1683905100000|2023-05-12 15:25:00|33215.5|33213.1|33216.5|33214.1|33229.5|33227.1|33205.5|33203.1|1115
1683905400000|2023-05-12 15:30:00|33216|33213.6|33238.5|33236.1|33242.5|33240.1|33207|33204.6|1032
1683905700000|2023-05-12 15:35:00|33237.5|33235.1|33220.5|33218.1|33249.5|33247.1|33217.5|33215.1|1220
1683906000000|2023-05-12 15:40:00|33222.1|33219.7|33214.1|33211.7|33233.6|33231.2|33213.1|33210.7|727
1683906300000|2023-05-12 15:45:00|33215.1|33212.7|33236.1|33233.7|33244.1|33241.7|33213.1|33210.7|1027
1683906600000|2023-05-12 15:50:00|33238.1|33235.7|33240.6|33238.2|33248.1|33245.7|33225.1|33222.7|820
1683906900000|2023-05-12 15:55:00|33240.1|33237.7|33275.1|33272.7|33279.6|33277.2|33237.6|33235.2|1062
1683907200000|2023-05-12 16:00:00|33275.6|33273.2|33229.1|33226.7|33286.1|33283.7|33223.6|33221.2|2087
1683907500000|2023-05-12 16:05:00|33228.6|33226.2|33216.1|33213.7|33231.6|33229.2|33207.1|33204.7|907
1683907800000|2023-05-12 16:10:00|33213.1|33210.7|33188.1|33185.7|33214.6|33212.2|33177.6|33175.2|1544
1683908100000|2023-05-12 16:15:00|33187.1|33184.7|33204.1|33201.7|33210.1|33207.7|33183.1|33180.7|1048
1683908400000|2023-05-12 16:20:00|33204.6|33202.2|33176.6|33174.2|33209.1|33206.7|33162.1|33159.7|1982
1683908700000|2023-05-12 16:25:00|33177.1|33174.7|33179.1|33176.7|33191.6|33189.2|33174.1|33171.7|763
1683909000000|2023-05-12 16:30:00|33179.6|33177.2|33195.1|33192.7|33203.6|33201.2|33167.6|33165.2|1161
1683909300000|2023-05-12 16:35:00|33195.6|33193.2|33183.1|33180.7|33204.1|33201.7|33160.6|33158.2|1261
1683909600000|2023-05-12 16:40:00|33183.6|33181.2|33155.1|33152.7|33186.1|33183.7|33150.1|33147.7|932
1683909900000|2023-05-12 16:45:00|33155.6|33153.2|33144.6|33142.2|33158.1|33155.7|33140.6|33138.2|1369
1683910200000|2023-05-12 16:50:00|33145.1|33142.7|33146.1|33143.7|33158.1|33155.7|33139.6|33137.2|1292
1683910500000|2023-05-12 16:55:00|33145.6|33143.2|33146.1|33143.7|33156.6|33154.2|33138.1|33135.7|1130
1683910800000|2023-05-12 17:00:00|33147.4|33145|33150.4|33148|33151.4|33149|33123.4|33121|1459
1683911100000|2023-05-12 17:05:00|33149.9|33147.5|33163.4|33161|33169.9|33167.5|33149.9|33147.5|1455
1683911400000|2023-05-12 17:10:00|33162.9|33160.5|33169.9|33167.5|33185.4|33183|33155.4|33153|1058
1683911700000|2023-05-12 17:15:00|33169.4|33167|33159.4|33157|33172.4|33170|33152.4|33150|685
1683912000000|2023-05-12 17:20:00|33158.9|33156.5|33223.9|33221.5|33223.9|33221.5|33156.4|33154|1463
1683912300000|2023-05-12 17:25:00|33223.4|33221|33206.4|33204|33234.4|33232|33196.4|33194|1401
1683912600000|2023-05-12 17:30:00|33205.9|33203.5|33198.4|33196|33226.4|33224|33197.4|33195|1916
1683912900000|2023-05-12 17:35:00|33195.9|33193.5|33178.9|33176.5|33203.4|33201|33171.9|33169.5|1479
1683913200000|2023-05-12 17:40:00|33178.4|33176|33193.4|33191|33202.4|33200|33171.4|33169|653
1683913500000|2023-05-12 17:45:00|33192.9|33190.5|33172.4|33170|33192.9|33190.5|33162.4|33160|780
1683913800000|2023-05-12 17:50:00|33173.4|33171|33157.4|33155|33174.4|33172|33152.4|33150|1205
1683914100000|2023-05-12 17:55:00|33156.4|33154|33142.4|33140|33161.9|33159.5|33132.4|33130|1682
1683914400000|2023-05-12 18:00:00|33141.9|33139.5|33155.9|33153.5|33168.9|33166.5|33123.4|33121|1962
1683914700000|2023-05-12 18:05:00|33156.4|33154|33162.4|33160|33173.9|33171.5|33152.4|33150|954
1683915000000|2023-05-12 18:10:00|33162.9|33160.5|33134.4|33132|33177.4|33175|33129.4|33127|1185
1683915300000|2023-05-12 18:15:00|33134.9|33132.5|33129.9|33127.5|33137.4|33135|33123.4|33121|697
1683915600000|2023-05-12 18:20:00|33129.8|33127.4|33137.3|33134.9|33144.8|33142.4|33117.8|33115.4|726
1683915900000|2023-05-12 18:25:00|33137.8|33135.4|33150.8|33148.4|33174.3|33171.9|33136.3|33133.9|1359
1683916200000|2023-05-12 18:30:00|33150.3|33147.9|33155.3|33152.9|33160.8|33158.4|33131.3|33128.9|1387
1683916500000|2023-05-12 18:35:00|33154.3|33151.9|33130.3|33127.9|33158.3|33155.9|33122.3|33119.9|1243
1683916800000|2023-05-12 18:40:00|33128.8|33126.4|33131.8|33129.4|33138.3|33135.9|33109.3|33106.9|854
1683917100000|2023-05-12 18:45:00|33131.3|33128.9|33141.8|33139.4|33150.3|33147.9|33130.3|33127.9|639
1683917400000|2023-05-12 18:50:00|33142.3|33139.9|33163.8|33161.4|33168.8|33166.4|33142.3|33139.9|671
1683917700000|2023-05-12 18:55:00|33164.3|33161.9|33166.8|33164.4|33177.8|33175.4|33158.8|33156.4|849
1683918000000|2023-05-12 19:00:00|33168.8|33166.4|33173.8|33171.4|33182.8|33180.4|33147.3|33144.9|1004
1683918300000|2023-05-12 19:05:00|33174.3|33171.9|33191.8|33189.4|33199.3|33196.9|33172.8|33170.4|677
1683918600000|2023-05-12 19:10:00|33192.3|33189.9|33176.3|33173.9|33201.3|33198.9|33172.8|33170.4|776
1683918900000|2023-05-12 19:15:00|33175.8|33173.4|33205.3|33202.9|33205.3|33202.9|33173.3|33170.9|650
1683919200000|2023-05-12 19:20:00|33204.8|33202.4|33209.3|33206.9|33216.3|33213.9|33204.8|33202.4|842
1683919500000|2023-05-12 19:25:00|33209.8|33207.4|33213.3|33210.9|33218.3|33215.9|33198.8|33196.4|921
1683919800000|2023-05-12 19:30:00|33213.8|33211.4|33247.3|33244.9|33247.8|33245.4|33213.8|33211.4|1561
1683920100000|2023-05-12 19:35:00|33247.8|33245.4|33250.3|33247.9|33271.3|33268.9|33240.8|33238.4|2202
1683920400000|2023-05-12 19:40:00|33248.8|33246.4|33253.8|33251.4|33260.8|33258.4|33245.3|33242.9|814
1683920700000|2023-05-12 19:45:00|33255.8|33253.4|33250.3|33247.9|33266.8|33264.4|33243.8|33241.4|1117
1683921000000|2023-05-12 19:50:00|33247.8|33245.4|33293.8|33291.4|33296.8|33294.4|33238.3|33235.9|2087
1683921300000|2023-05-12 19:55:00|33294.8|33292.4|33300.8|33298.4|33305.3|33302.9|33287.8|33285.4|3659
1683921600000|2023-05-12 20:00:00|33299.8|33297.4|33270.5|33265.7|33302.5|33297.7|33270.5|33265.7|1960
1683921900000|2023-05-12 20:05:00|33270|33265.2|33264|33259.2|33271.5|33266.7|33261|33256.2|664
1683922200000|2023-05-12 20:10:00|33263.5|33258.7|33264.5|33259.7|33265.5|33260.7|33255|33250.2|427
1683922500000|2023-05-12 20:15:00|33264|33259.2|33261|33256.2|33265|33260.2|33260|33255.2|168
1683922800000|2023-05-12 20:20:00|33260.5|33255.7|33257.5|33252.7|33261|33256.2|33256.5|33251.7|104
1683923100000|2023-05-12 20:25:00|33258|33253.2|33257|33252.2|33261|33256.2|33256.5|33251.7|101
1683923400000|2023-05-12 20:30:00|33256.5|33251.7|33250.5|33245.7|33256.5|33251.7|33249|33244.2|163
1683923700000|2023-05-12 20:35:00|33250|33245.2|33248|33243.2|33252.5|33247.7|33247|33242.2|117
1683924000000|2023-05-12 20:40:00|33247.5|33242.7|33249.5|33244.7|33249.5|33244.7|33244.5|33239.7|67
1683924300000|2023-05-12 20:45:00|33248.5|33243.7|33251|33246.2|33252|33247.2|33245.5|33240.7|97
1683924600000|2023-05-12 20:50:00|33250.5|33245.7|33252.5|33247.7|33255|33250.2|33250.5|33245.7|121
1683924900000|2023-05-12 20:55:00|33252|33247.2|33252.2|33242.4|33252.5|33247.7|33248|33241.2|129
1684101600000|2023-05-14 22:00:00|33255.5|33250.7|33249.5|33244.7|33263|33258.2|33246.5|33241.7|148
1684101900000|2023-05-14 22:05:00|33250|33245.2|33245.5|33240.7|33251|33246.2|33244|33239.2|44
1684102200000|2023-05-14 22:10:00|33245|33240.2|33250|33245.2|33251.5|33246.7|33242|33237.2|57
1684102500000|2023-05-14 22:15:00|33249.5|33244.7|33250|33245.2|33252.5|33247.7|33248|33243.2|41
1684102800000|2023-05-14 22:20:00|33250.5|33245.7|33246.5|33241.7|33252|33247.2|33244.5|33239.7|24
1684103100000|2023-05-14 22:25:00|33247|33242.2|33241|33236.2|33247.5|33242.7|33241|33236.2|40
1684103400000|2023-05-14 22:30:00|33241.5|33236.7|33237.5|33232.7|33242.5|33237.7|33235.5|33230.7|94
1684103700000|2023-05-14 22:35:00|33237|33232.2|33233.5|33228.7|33238|33233.2|33233.5|33228.7|45
1684104000000|2023-05-14 22:40:00|33234|33229.2|33235.5|33230.7|33237.5|33232.7|33232.5|33227.7|45
1684104300000|2023-05-14 22:45:00|33234.5|33229.7|33233.5|33228.7|33236|33231.2|33231.5|33226.7|28
1684104600000|2023-05-14 22:50:00|33233|33228.2|33232.5|33227.7|33234.5|33229.7|33231.5|33226.7|13
1684104900000|2023-05-14 22:55:00|33231.5|33226.7|33230.5|33225.7|33232.5|33227.7|33228.5|33223.7|62
1684105200000|2023-05-14 23:00:00|33231|33226.2|33232|33227.2|33233|33228.2|33229.5|33224.7|33
1684105500000|2023-05-14 23:05:00|33232.5|33227.7|33231.5|33226.7|33233|33228.2|33230.5|33225.7|15
1684105800000|2023-05-14 23:10:00|33231|33226.2|33237.5|33232.7|33238.5|33233.7|33230.5|33225.7|26
1684106100000|2023-05-14 23:15:00|33238|33233.2|33237|33232.2|33238.5|33233.7|33234.5|33229.7|32
1684106400000|2023-05-14 23:20:00|33236.5|33231.7|33241.5|33236.7|33243.5|33238.7|33236.5|33231.7|47
1684106700000|2023-05-14 23:25:00|33240.5|33235.7|33239.5|33234.7|33242|33237.2|33236|33231.2|43
1684107000000|2023-05-14 23:30:00|33240|33235.2|33256.5|33251.7|33257|33252.2|33240|33235.2|160
1684107300000|2023-05-14 23:35:00|33256|33251.2|33253|33248.2|33257.5|33252.7|33251|33246.2|67
1684107600000|2023-05-14 23:40:00|33253.5|33248.7|33250.5|33245.7|33256|33251.2|33250.5|33245.7|43
1684107900000|2023-05-14 23:45:00|33251|33246.2|33256.5|33251.7|33257|33252.2|33247.5|33242.7|43
1684108200000|2023-05-14 23:50:00|33256|33251.2|33256.5|33251.7|33257.5|33252.7|33251.5|33246.7|57
1684108500000|2023-05-14 23:55:00|33257|33252.2|33260.5|33255.7|33262.5|33257.7|33253.5|33248.7|41
1684108800000|2023-05-15 00:00:00|33260|33255.2|33258.5|33253.7|33265.5|33260.7|33254.5|33249.7|105
1684109100000|2023-05-15 00:05:00|33259|33254.2|33264.5|33259.7|33269.5|33264.7|33256|33251.2|100
1684109400000|2023-05-15 00:10:00|33265|33260.2|33260|33255.2|33265.5|33260.7|33257.5|33252.7|81
1684109700000|2023-05-15 00:15:00|33259.5|33254.7|33253.5|33248.7|33260.5|33255.7|33251.5|33246.7|75
1684110000000|2023-05-15 00:20:00|33254|33249.2|33257.5|33252.7|33259|33254.2|33251|33246.2|57
1684110300000|2023-05-15 00:25:00|33258.5|33253.7|33263|33258.2|33263|33258.2|33256.5|33251.7|39
1684110600000|2023-05-15 00:30:00|33263.5|33258.7|33260.5|33255.7|33265|33260.2|33255|33250.2|49
1684110900000|2023-05-15 00:35:00|33260|33255.2|33267|33262.2|33268|33263.2|33258.5|33253.7|49
1684111200000|2023-05-15 00:40:00|33266.5|33261.7|33260.5|33255.7|33266.5|33261.7|33259|33254.2|49
1684111500000|2023-05-15 00:45:00|33260|33255.2|33245.5|33240.7|33261|33256.2|33244|33239.2|124
1684111800000|2023-05-15 00:50:00|33245|33240.2|33234.5|33229.7|33245|33240.2|33232.5|33227.7|164
1684112100000|2023-05-15 00:55:00|33234|33229.2|33241.5|33236.7|33242.5|33237.7|33229.5|33224.7|117
1684112400000|2023-05-15 01:00:00|33241|33236.2|33242.5|33237.7|33247.5|33242.7|33240.5|33235.7|76
1684112700000|2023-05-15 01:05:00|33243|33238.2|33246.5|33241.7|33248|33243.2|33240|33235.2|60
1684113000000|2023-05-15 01:10:00|33247|33242.2|33251.5|33246.7|33252.5|33247.7|33244.5|33239.7|90
1684113300000|2023-05-15 01:15:00|33252|33247.2|33255.5|33250.7|33258.5|33253.7|33249|33244.2|134
1684113600000|2023-05-15 01:20:00|33256|33251.2|33278|33273.2|33280|33275.2|33256|33251.2|284
1684113900000|2023-05-15 01:25:00|33278.5|33273.7|33276.5|33271.7|33282.5|33277.7|33274.5|33269.7|123
1684114200000|2023-05-15 01:30:00|33276|33271.2|33275.5|33270.7|33280|33275.2|33270.5|33265.7|68
1684114500000|2023-05-15 01:35:00|33275|33270.2|33285.5|33280.7|33287.5|33282.7|33273.5|33268.7|104
1684114800000|2023-05-15 01:40:00|33285|33280.2|33278.5|33273.7|33285.5|33280.7|33274.5|33269.7|43
1684115100000|2023-05-15 01:45:00|33279|33274.2|33280.5|33275.7|33284|33279.2|33274.5|33269.7|67
1684115400000|2023-05-15 01:50:00|33280|33275.2|33277.5|33272.7|33284|33279.2|33276.5|33271.7|33
1684115700000|2023-05-15 01:55:00|33278|33273.2|33285|33280.2|33289.5|33284.7|33278|33273.2|58
1684116000000|2023-05-15 02:00:00|33285.5|33280.7|33277.5|33272.7|33286|33281.2|33277.5|33272.7|116
1684116300000|2023-05-15 02:05:00|33278|33273.2|33278.5|33273.7|33280.5|33275.7|33275.5|33270.7|37
1684116600000|2023-05-15 02:10:00|33279|33274.2|33273|33268.2|33280|33275.2|33272.5|33267.7|35
1684116900000|2023-05-15 02:15:00|33274|33269.2|33277.5|33272.7|33279|33274.2|33272|33267.2|49
1684117200000|2023-05-15 02:20:00|33277|33272.2|33272.5|33267.7|33277|33272.2|33270.5|33265.7|37
1684117500000|2023-05-15 02:25:00|33273.5|33268.7|33276.5|33271.7|33278|33273.2|33273.5|33268.7|33
1684117800000|2023-05-15 02:30:00|33277|33272.2|33277.5|33272.7|33281.5|33276.7|33275.5|33270.7|64
1684118100000|2023-05-15 02:35:00|33277|33272.2|33278.5|33273.7|33280|33275.2|33274.5|33269.7|22
1684118400000|2023-05-15 02:40:00|33278|33273.2|33276|33271.2|33280|33275.2|33274|33269.2|16
1684118700000|2023-05-15 02:45:00|33277|33272.2|33278|33273.2|33280|33275.2|33276.5|33271.7|29
1684119000000|2023-05-15 02:50:00|33277.5|33272.7|33280|33275.2|33281|33276.2|33275.5|33270.7|30
1684119300000|2023-05-15 02:55:00|33279.5|33274.7|33283.5|33278.7|33284.5|33279.7|33279|33274.2|27
1684119600000|2023-05-15 03:00:00|33283|33278.2|33288.5|33283.7|33290.5|33285.7|33283|33278.2|123
1684119900000|2023-05-15 03:05:00|33288|33283.2|33288.5|33283.7|33289.5|33284.7|33285.5|33280.7|22
1684120200000|2023-05-15 03:10:00|33288|33283.2|33290.5|33285.7|33291|33286.2|33287|33282.2|50
1684120500000|2023-05-15 03:15:00|33291|33286.2|33289|33284.2|33293|33288.2|33288|33283.2|33
1684120800000|2023-05-15 03:20:00|33288.5|33283.7|33287.5|33282.7|33289.5|33284.7|33283.5|33278.7|32
1684121100000|2023-05-15 03:25:00|33287|33282.2|33289|33284.2|33294|33289.2|33287|33282.2|68
1684121400000|2023-05-15 03:30:00|33288|33283.2|33293.5|33288.7|33293.5|33288.7|33285.5|33280.7|67
1684121700000|2023-05-15 03:35:00|33293|33288.2|33286|33281.2|33293.5|33288.7|33286|33281.2|27
1684122000000|2023-05-15 03:40:00|33285.5|33280.7|33285.5|33280.7|33288.5|33283.7|33284.5|33279.7|38
1684122300000|2023-05-15 03:45:00|33286|33281.2|33288|33283.2|33288.5|33283.7|33285.5|33280.7|38
1684122600000|2023-05-15 03:50:00|33287.5|33282.7|33290.5|33285.7|33292|33287.2|33287|33282.2|69
1684122900000|2023-05-15 03:55:00|33290|33285.2|33293.5|33288.7|33296|33291.2|33290|33285.2|59
1684123200000|2023-05-15 04:00:00|33293|33288.2|33296|33291.2|33298.5|33293.7|33292.5|33287.7|47
1684123500000|2023-05-15 04:05:00|33296.5|33291.7|33294.5|33289.7|33299|33294.2|33293.5|33288.7|34
1684123800000|2023-05-15 04:10:00|33295|33290.2|33294|33289.2|33296.5|33291.7|33292.5|33287.7|24
1684124100000|2023-05-15 04:15:00|33294.5|33289.7|33297|33292.2|33298|33293.2|33294|33289.2|22
1684124400000|2023-05-15 04:20:00|33296.5|33291.7|33296|33291.2|33297.5|33292.7|33292|33287.2|27
1684124700000|2023-05-15 04:25:00|33295|33290.2|33298|33293.2|33300|33295.2|33295|33290.2|38
1684125000000|2023-05-15 04:30:00|33299|33294.2|33312|33307.2|33314.5|33309.7|33298|33293.2|163
1684125300000|2023-05-15 04:35:00|33311.5|33306.7|33304.5|33299.7|33311.5|33306.7|33301|33296.2|41
1684125600000|2023-05-15 04:40:00|33305|33300.2|33302.5|33297.7|33305|33300.2|33301.5|33296.7|22
1684125900000|2023-05-15 04:45:00|33303|33298.2|33304|33299.2|33307|33302.2|33302.5|33297.7|34
1684126200000|2023-05-15 04:50:00|33303.5|33298.7|33302|33297.2|33304|33299.2|33301|33296.2|17
1684126500000|2023-05-15 04:55:00|33302.5|33297.7|33309|33304.2|33310|33305.2|33302.5|33297.7|71
1684126800000|2023-05-15 05:00:00|33310|33305.2|33309|33304.2|33313.5|33308.7|33307|33302.2|97
1684127100000|2023-05-15 05:05:00|33309.5|33304.7|33314.5|33309.7|33315|33310.2|33307.5|33302.7|49
1684127400000|2023-05-15 05:10:00|33314|33309.2|33313.5|33308.7|33315|33310.2|33306|33301.2|53
1684127700000|2023-05-15 05:15:00|33314|33309.2|33323.5|33318.7|33325|33320.2|33314|33309.2|111
1684128000000|2023-05-15 05:20:00|33324|33319.2|33331.5|33326.7|33333.5|33328.7|33324|33319.2|133
1684128300000|2023-05-15 05:25:00|33331|33326.2|33342.5|33337.7|33344.5|33339.7|33329|33324.2|164
1684128600000|2023-05-15 05:30:00|33343|33338.2|33349.5|33344.7|33354.5|33349.7|33342.5|33337.7|195
1684128900000|2023-05-15 05:35:00|33350|33345.2|33342|33337.2|33352.5|33347.7|33341|33336.2|168
1684129200000|2023-05-15 05:40:00|33342.5|33337.7|33339.5|33334.7|33342.5|33337.7|33333|33328.2|178
1684129500000|2023-05-15 05:45:00|33339|33334.2|33338|33333.2|33344|33339.2|33336|33331.2|67
1684129800000|2023-05-15 05:50:00|33337.5|33332.7|33338.5|33333.7|33340.5|33335.7|33335|33330.2|65
1684130100000|2023-05-15 05:55:00|33338|33333.2|33357|33352.2|33360.5|33355.7|33338|33333.2|186
1684130400000|2023-05-15 06:00:00|33356.4|33352.8|33349.9|33346.3|33363.4|33359.8|33346.9|33343.3|402
1684130700000|2023-05-15 06:05:00|33350.4|33346.8|33352.9|33349.3|33357.9|33354.3|33348.9|33345.3|142
1684131000000|2023-05-15 06:10:00|33353.4|33349.8|33372.9|33369.3|33372.9|33369.3|33352.9|33349.3|186
1684131300000|2023-05-15 06:15:00|33373.4|33369.8|33368.9|33365.3|33377.4|33373.8|33364.4|33360.8|199
1684131600000|2023-05-15 06:20:00|33369.4|33365.8|33364.4|33360.8|33370.4|33366.8|33360.9|33357.3|58
1684131900000|2023-05-15 06:25:00|33364.9|33361.3|33373.9|33370.3|33375.9|33372.3|33362.4|33358.8|55
1684132200000|2023-05-15 06:30:00|33374.4|33370.8|33376.4|33372.8|33382.4|33378.8|33373.9|33370.3|123
1684132500000|2023-05-15 06:35:00|33376.9|33373.3|33376.9|33373.3|33379.4|33375.8|33372.4|33368.8|69
1684132800000|2023-05-15 06:40:00|33377.4|33373.8|33370.9|33367.3|33377.9|33374.3|33368.9|33365.3|175
1684133100000|2023-05-15 06:45:00|33371.4|33367.8|33372.9|33369.3|33376.4|33372.8|33370.4|33366.8|146
1684133400000|2023-05-15 06:50:00|33373.4|33369.8|33376.4|33372.8|33378.4|33374.8|33372.9|33369.3|56
1684133700000|2023-05-15 06:55:00|33375.9|33372.3|33393.4|33389.8|33394.4|33390.8|33375.4|33371.8|393
1684134000000|2023-05-15 07:00:00|33394.4|33390.8|33392.9|33389.3|33398.4|33394.8|33384.4|33380.8|432
1684134300000|2023-05-15 07:05:00|33393.4|33389.8|33413.9|33410.3|33414.9|33411.3|33393.4|33389.8|353
1684134600000|2023-05-15 07:10:00|33414.4|33410.8|33399.9|33396.3|33419.4|33415.8|33398.4|33394.8|271
1684134900000|2023-05-15 07:15:00|33400.4|33396.8|33393.4|33389.8|33404.4|33400.8|33392.4|33388.8|278
1684135200000|2023-05-15 07:20:00|33393.9|33390.3|33381.9|33378.3|33405.4|33401.8|33377.4|33373.8|370
1684135500000|2023-05-15 07:25:00|33381.4|33377.8|33398.4|33394.8|33399.4|33395.8|33379.4|33375.8|284
1684135800000|2023-05-15 07:30:00|33399.9|33396.3|33414.9|33411.3|33416.9|33413.3|33399.9|33396.3|304
1684136100000|2023-05-15 07:35:00|33414.4|33410.8|33402.4|33398.8|33420.4|33416.8|33398.9|33395.3|316
1684136400000|2023-05-15 07:40:00|33401.9|33398.3|33404.9|33401.3|33406.4|33402.8|33397.9|33394.3|153
1684136700000|2023-05-15 07:45:00|33405.4|33401.8|33400.9|33397.3|33410.9|33407.3|33392.4|33388.8|207
1684137000000|2023-05-15 07:50:00|33401.4|33397.8|33413.4|33409.8|33415.4|33411.8|33400.4|33396.8|150
1684137300000|2023-05-15 07:55:00|33413.9|33410.3|33410.9|33407.3|33414.4|33410.8|33405.9|33402.3|137
1684137600000|2023-05-15 08:00:00|33410.4|33406.8|33407.4|33403.8|33413.9|33410.3|33404.4|33400.8|182
1684137900000|2023-05-15 08:05:00|33406.9|33403.3|33422.4|33418.8|33431.9|33428.3|33406.9|33403.3|399
1684138200000|2023-05-15 08:10:00|33421.9|33418.3|33442.9|33439.3|33443.9|33440.3|33420.9|33417.3|444
1684138500000|2023-05-15 08:15:00|33443.4|33439.8|33430.9|33427.3|33451.4|33447.8|33429.4|33425.8|696
1684138800000|2023-05-15 08:20:00|33430.4|33426.8|33428.9|33425.3|33436.9|33433.3|33424.4|33420.8|226
1684139100000|2023-05-15 08:25:00|33429.4|33425.8|33430.9|33427.3|33434.4|33430.8|33423.4|33419.8|261
1684139400000|2023-05-15 08:30:00|33431.9|33428.3|33425.9|33422.3|33437.9|33434.3|33425.9|33422.3|157
1684139700000|2023-05-15 08:35:00|33425.4|33421.8|33411.9|33408.3|33427.9|33424.3|33411.4|33407.8|287
1684140000000|2023-05-15 08:40:00|33412.4|33408.8|33405.9|33402.3|33414.4|33410.8|33404.4|33400.8|252
1684140300000|2023-05-15 08:45:00|33405.4|33401.8|33401.9|33398.3|33410.4|33406.8|33396.9|33393.3|256
1684140600000|2023-05-15 08:50:00|33402.4|33398.8|33398.9|33395.3|33410.9|33407.3|33398.4|33394.8|168
1684140900000|2023-05-15 08:55:00|33398.4|33394.8|33393.9|33390.3|33401.4|33397.8|33385.9|33382.3|356
1684141200000|2023-05-15 09:00:00|33394.4|33390.8|33397.9|33394.3|33401.9|33398.3|33390.4|33386.8|173
1684141500000|2023-05-15 09:05:00|33398.4|33394.8|33398.9|33395.3|33406.9|33403.3|33396.4|33392.8|153
1684141800000|2023-05-15 09:10:00|33399.4|33395.8|33392.9|33389.3|33403.4|33399.8|33391.9|33388.3|131
1684142100000|2023-05-15 09:15:00|33393.4|33389.8|33397.9|33394.3|33405.4|33401.8|33391.9|33388.3|104
1684142400000|2023-05-15 09:20:00|33398.4|33394.8|33410.4|33406.8|33411.4|33407.8|33398.4|33394.8|153
1684142700000|2023-05-15 09:25:00|33409.9|33406.3|33406.4|33402.8|33413.4|33409.8|33405.9|33402.3|215
1684143000000|2023-05-15 09:30:00|33406.9|33403.3|33410.9|33407.3|33415.4|33411.8|33405.4|33401.8|208
1684143300000|2023-05-15 09:35:00|33411.4|33407.8|33400.9|33397.3|33415.4|33411.8|33400.4|33396.8|91
1684143600000|2023-05-15 09:40:00|33400.4|33396.8|33405.4|33401.8|33407.4|33403.8|33400.4|33396.8|109
1684143900000|2023-05-15 09:45:00|33404.9|33401.3|33399.9|33396.3|33408.9|33405.3|33396.9|33393.3|95
1684144200000|2023-05-15 09:50:00|33399.4|33395.8|33406.4|33402.8|33406.9|33403.3|33398.4|33394.8|87
1684144500000|2023-05-15 09:55:00|33406.9|33403.3|33405.9|33402.3|33406.9|33403.3|33399.4|33395.8|86
1684144800000|2023-05-15 10:00:00|33406.4|33402.8|33404.9|33401.3|33413.9|33410.3|33402.9|33399.3|140
1684145100000|2023-05-15 10:05:00|33404.4|33400.8|33396.9|33393.3|33405.4|33401.8|33396.4|33392.8|166
1684145400000|2023-05-15 10:10:00|33397.4|33393.8|33395.9|33392.3|33404.4|33400.8|33393.9|33390.3|172
1684145700000|2023-05-15 10:15:00|33395.4|33391.8|33407.9|33404.3|33413.4|33409.8|33395.4|33391.8|138
1684146000000|2023-05-15 10:20:00|33407.4|33403.8|33423.4|33419.8|33424.4|33420.8|33405.4|33401.8|168
1684146300000|2023-05-15 10:25:00|33423.9|33420.3|33418.9|33415.3|33427.4|33423.8|33416.9|33413.3|203
1684146600000|2023-05-15 10:30:00|33418.4|33414.8|33419.9|33416.3|33427.9|33424.3|33416.9|33413.3|164
1684146900000|2023-05-15 10:35:00|33420.4|33416.8|33422.9|33419.3|33423.4|33419.8|33417.9|33414.3|143
1684147200000|2023-05-15 10:40:00|33423.4|33419.8|33426.4|33422.8|33426.4|33422.8|33419.4|33415.8|173
1684147500000|2023-05-15 10:45:00|33425.9|33422.3|33420.4|33416.8|33427.9|33424.3|33418.9|33415.3|177
1684147800000|2023-05-15 10:50:00|33419.9|33416.3|33428.9|33425.3|33429.4|33425.8|33419.4|33415.8|123
1684148100000|2023-05-15 10:55:00|33428.4|33424.8|33430.4|33426.8|33432.4|33428.8|33427.9|33424.3|146
1684148400000|2023-05-15 11:00:00|33429.9|33426.3|33424.9|33421.3|33430.4|33426.8|33423.4|33419.8|209
1684148700000|2023-05-15 11:05:00|33425.4|33421.8|33420.9|33417.3|33429.4|33425.8|33420.4|33416.8|142
1684149000000|2023-05-15 11:10:00|33421.4|33417.8|33421.9|33418.3|33428.4|33424.8|33419.9|33416.3|191
1684149300000|2023-05-15 11:15:00|33421.4|33417.8|33422.9|33419.3|33429.4|33425.8|33420.4|33416.8|157
1684149600000|2023-05-15 11:20:00|33423.4|33419.8|33421.9|33418.3|33429.9|33426.3|33420.9|33417.3|188
1684149900000|2023-05-15 11:25:00|33421.4|33417.8|33418.4|33414.8|33421.4|33417.8|33415.4|33411.8|221
1684150200000|2023-05-15 11:30:00|33418.9|33415.3|33425.4|33421.8|33434.4|33430.8|33408.4|33404.8|970
1684150500000|2023-05-15 11:35:00|33425.9|33422.3|33430.4|33426.8|33437.4|33433.8|33422.9|33419.3|254
1684150800000|2023-05-15 11:40:00|33429.9|33426.3|33423.4|33419.8|33433.4|33429.8|33421.9|33418.3|156
1684151100000|2023-05-15 11:45:00|33422.9|33419.3|33416.9|33413.3|33425.9|33422.3|33414.9|33411.3|268
1684151400000|2023-05-15 11:50:00|33417.4|33413.8|33421.9|33418.3|33423.4|33419.8|33415.4|33411.8|185
1684151700000|2023-05-15 11:55:00|33421.4|33417.8|33424.9|33421.3|33425.4|33421.8|33420.4|33416.8|122
1684152000000|2023-05-15 12:00:00|33425.4|33421.8|33434.4|33430.8|33439.9|33436.3|33425.4|33421.8|342
1684152300000|2023-05-15 12:05:00|33433.4|33429.8|33434.9|33431.3|33438.4|33434.8|33432.4|33428.8|184
1684152600000|2023-05-15 12:10:00|33433.9|33430.3|33422.9|33419.3|33437.4|33433.8|33422.9|33419.3|260
1684152900000|2023-05-15 12:15:00|33423.4|33419.8|33418.4|33414.8|33427.9|33424.3|33417.4|33413.8|206
1684153200000|2023-05-15 12:20:00|33415.9|33412.3|33405.9|33402.3|33422.4|33418.8|33405.9|33402.3|270
1684153500000|2023-05-15 12:25:00|33406.4|33402.8|33395.9|33392.3|33406.9|33403.3|33390.9|33387.3|410
1684153800000|2023-05-15 12:30:00|33396.4|33392.8|33380.9|33377.3|33401.9|33398.3|33362.9|33359.3|1010
1684154100000|2023-05-15 12:35:00|33381.4|33377.8|33356.9|33353.3|33382.9|33379.3|33349.4|33345.8|662
1684154400000|2023-05-15 12:40:00|33357.4|33353.8|33347.9|33344.3|33359.9|33356.3|33343.9|33340.3|519
1684154700000|2023-05-15 12:45:00|33348.4|33344.8|33354.4|33350.8|33362.9|33359.3|33347.4|33343.8|466
1684155000000|2023-05-15 12:50:00|33353.9|33350.3|33348.9|33345.3|33362.4|33358.8|33347.9|33344.3|345
1684155300000|2023-05-15 12:55:00|33349.4|33345.8|33339.9|33336.3|33352.4|33348.8|33337.9|33334.3|425
1684155600000|2023-05-15 13:00:00|33339.4|33335.8|33329.9|33326.3|33345.4|33341.8|33329.9|33326.3|395
1684155900000|2023-05-15 13:05:00|33328.9|33325.3|33330.9|33327.3|33340.9|33337.3|33326.9|33323.3|372
1684156200000|2023-05-15 13:10:00|33330.4|33326.8|33333.9|33330.3|33334.9|33331.3|33320.4|33316.8|309
1684156500000|2023-05-15 13:15:00|33333.4|33329.8|33339.9|33336.3|33341.4|33337.8|33331.9|33328.3|379
1684156800000|2023-05-15 13:20:00|33339.4|33335.8|33333.4|33329.8|33339.9|33336.3|33328.9|33325.3|343
1684157100000|2023-05-15 13:25:00|33332.9|33329.3|33323.9|33320.3|33336.4|33332.8|33314.9|33311.3|686
1684157400000|2023-05-15 13:30:00|33323.4|33319.8|33206.8|33204.4|33328.3|33325.9|33205.8|33203.4|5504
1684157700000|2023-05-15 13:35:00|33205.3|33202.9|33233.8|33231.4|33240.8|33238.4|33200.3|33197.9|4264
1684158000000|2023-05-15 13:40:00|33234.3|33231.9|33229.8|33227.4|33257.3|33254.9|33215.8|33213.4|2939
1684158300000|2023-05-15 13:45:00|33230.3|33227.9|33202.3|33199.9|33238.8|33236.4|33191.3|33188.9|2937
1684158600000|2023-05-15 13:50:00|33201.8|33199.4|33207.8|33205.4|33220.3|33217.9|33189.8|33187.4|1553
1684158900000|2023-05-15 13:55:00|33208.3|33205.9|33195.8|33193.4|33211.8|33209.4|33185.8|33183.4|1976
1684159200000|2023-05-15 14:00:00|33196.3|33193.9|33211.8|33209.4|33226.8|33224.4|33191.3|33188.9|1664
1684159500000|2023-05-15 14:05:00|33211.3|33208.9|33163.8|33161.4|33224.8|33222.4|33160.3|33157.9|2434
1684159800000|2023-05-15 14:10:00|33162.8|33160.4|33162.8|33160.4|33177.8|33175.4|33159.8|33157.4|1698
1684160100000|2023-05-15 14:15:00|33162.3|33159.9|33177.8|33175.4|33180.8|33178.4|33158.8|33156.4|1554
1684160400000|2023-05-15 14:20:00|33178.3|33175.9|33213.7|33211.3|33214.3|33211.9|33170.8|33168.4|1673
1684160700000|2023-05-15 14:25:00|33216.2|33213.8|33224.9|33222.5|33243.9|33241.5|33208.7|33206.3|1859
1684161000000|2023-05-15 14:30:00|33224.4|33222|33237.9|33235.5|33239.9|33237.5|33218.9|33216.5|1252
1684161300000|2023-05-15 14:35:00|33238.4|33236|33243.4|33241|33258.9|33256.5|33226.9|33224.5|1838
1684161600000|2023-05-15 14:40:00|33243.9|33241.5|33270.4|33268|33279.4|33277|33243.4|33241|1684
1684161900000|2023-05-15 14:45:00|33269.9|33267.5|33283.4|33281|33285.9|33283.5|33265.9|33263.5|973
1684162200000|2023-05-15 14:50:00|33283.9|33281.5|33303.4|33301|33314.4|33312|33281.9|33279.5|1833
1684162500000|2023-05-15 14:55:00|33303.9|33301.5|33282.9|33280.5|33308.9|33306.5|33275.4|33273|2312
1684162800000|2023-05-15 15:00:00|33282.4|33280|33289.4|33287|33302.9|33300.5|33278.4|33276|1143
1684163100000|2023-05-15 15:05:00|33289.9|33287.5|33297.9|33295.5|33315.4|33313|33286.9|33284.5|883
1684163400000|2023-05-15 15:10:00|33297.4|33295|33296.9|33294.5|33303.4|33301|33289.9|33287.5|685
1684163700000|2023-05-15 15:15:00|33296.4|33294|33299.9|33297.5|33310.9|33308.5|33290.4|33288|760
1684164000000|2023-05-15 15:20:00|33300.4|33298|33300.4|33298|33307.4|33305|33289.9|33287.5|800
1684164300000|2023-05-15 15:25:00|33300.9|33298.5|33295.4|33293|33310.4|33308|33292.9|33290.5|625
1684164600000|2023-05-15 15:30:00|33294.9|33292.5|33286.9|33284.5|33305.9|33303.5|33281.4|33279|1492
1684164900000|2023-05-15 15:35:00|33287.4|33285|33291.4|33289|33303.4|33301|33285.9|33283.5|766
1684165200000|2023-05-15 15:40:00|33290.7|33288.3|33266.7|33264.3|33291.2|33288.8|33261.2|33258.8|1303
1684165500000|2023-05-15 15:45:00|33266.2|33263.8|33284.2|33281.8|33285.2|33282.8|33261.2|33258.8|981
1684165800000|2023-05-15 15:50:00|33285.2|33282.8|33269.2|33266.8|33303.2|33300.8|33264.2|33261.8|1430
1684166100000|2023-05-15 15:55:00|33268.7|33266.3|33278.2|33275.8|33284.2|33281.8|33265.2|33262.8|702
1684166400000|2023-05-15 16:00:00|33278.7|33276.3|33261.2|33258.8|33287.7|33285.3|33257.7|33255.3|1354
1684166700000|2023-05-15 16:05:00|33261.7|33259.3|33271.7|33269.3|33277.2|33274.8|33259.7|33257.3|486
1684167000000|2023-05-15 16:10:00|33272.2|33269.8|33268.2|33265.8|33274.7|33272.3|33265.2|33262.8|350
1684167300000|2023-05-15 16:15:00|33268.7|33266.3|33286.2|33283.8|33287.2|33284.8|33258.2|33255.8|648
1684167600000|2023-05-15 16:20:00|33286.7|33284.3|33267.7|33265.3|33288.2|33285.8|33262.2|33259.8|499
1684167900000|2023-05-15 16:25:00|33268.2|33265.8|33280.2|33277.8|33291.7|33289.3|33260.7|33258.3|560
1684168200000|2023-05-15 16:30:00|33280.7|33278.3|33281.2|33278.8|33292.2|33289.8|33276.2|33273.8|551
1684168500000|2023-05-15 16:35:00|33281.7|33279.3|33286.2|33283.8|33299.2|33296.8|33280.7|33278.3|740
1684168800000|2023-05-15 16:40:00|33286.7|33284.3|33305.2|33302.8|33305.2|33302.8|33281.7|33279.3|558
1684169100000|2023-05-15 16:45:00|33305.7|33303.3|33322.2|33319.8|33330.2|33327.8|33303.2|33300.8|1915
1684169400000|2023-05-15 16:50:00|33322.7|33320.3|33323.2|33320.8|33340.2|33337.8|33321.2|33318.8|1052
1684169700000|2023-05-15 16:55:00|33322.7|33320.3|33347.2|33344.8|33349.2|33346.8|33315.2|33312.8|1140
1684170000000|2023-05-15 17:00:00|33346.6|33344.2|33350.1|33347.7|33352.6|33350.2|33341.6|33339.2|1099
1684170300000|2023-05-15 17:05:00|33350.6|33348.2|33373.6|33371.2|33374.1|33371.7|33348.1|33345.7|1178
1684170600000|2023-05-15 17:10:00|33374.1|33371.7|33388.6|33386.2|33406.6|33404.2|33374.1|33371.7|1906
1684170900000|2023-05-15 17:15:00|33387.6|33385.2|33375.6|33373.2|33393.6|33391.2|33374.6|33372.2|1243
1684171200000|2023-05-15 17:20:00|33375.1|33372.7|33353.1|33350.7|33375.6|33373.2|33344.6|33342.2|1512
1684171500000|2023-05-15 17:25:00|33352.6|33350.2|33301.1|33298.7|33357.6|33355.2|33300.1|33297.7|1672
1684171800000|2023-05-15 17:30:00|33301.6|33299.2|33303.6|33301.2|33313.1|33310.7|33287.6|33285.2|1342
1684172100000|2023-05-15 17:35:00|33303.1|33300.7|33285.6|33283.2|33306.6|33304.2|33281.1|33278.7|840
1684172400000|2023-05-15 17:40:00|33286.1|33283.7|33263.6|33261.2|33291.6|33289.2|33242.6|33240.2|1449
1684172700000|2023-05-15 17:45:00|33263.1|33260.7|33256.1|33253.7|33263.6|33261.2|33245.1|33242.7|697
1684173000000|2023-05-15 17:50:00|33255.6|33253.2|33280.6|33278.2|33281.1|33278.7|33247.1|33244.7|1071
1684173300000|2023-05-15 17:55:00|33281.1|33278.7|33287.6|33285.2|33296.6|33294.2|33272.6|33270.2|984
1684173600000|2023-05-15 18:00:00|33289.1|33286.7|33301.6|33299.2|33310.6|33308.2|33289.1|33286.7|1101
1684173900000|2023-05-15 18:05:00|33302.1|33299.7|33314.1|33311.7|33318.1|33315.7|33295.6|33293.2|638
1684174200000|2023-05-15 18:10:00|33313.6|33311.2|33316.1|33313.7|33323.1|33320.7|33308.6|33306.2|598
1684174500000|2023-05-15 18:15:00|33316.6|33314.2|33302.6|33300.2|33317.6|33315.2|33284.6|33282.2|1458
1684174800000|2023-05-15 18:20:00|33303.8|33301.4|33282.3|33279.9|33309.3|33306.9|33281.8|33279.4|537
1684175100000|2023-05-15 18:25:00|33281.8|33279.4|33288.8|33286.4|33295.8|33293.4|33276.8|33274.4|585
1684175400000|2023-05-15 18:30:00|33288.3|33285.9|33294.8|33292.4|33298.8|33296.4|33281.8|33279.4|514
1684175700000|2023-05-15 18:35:00|33294.3|33291.9|33298.8|33296.4|33304.8|33302.4|33290.8|33288.4|563
1684176000000|2023-05-15 18:40:00|33299.3|33296.9|33314.3|33311.9|33317.8|33315.4|33294.8|33292.4|823
1684176300000|2023-05-15 18:45:00|33314.8|33312.4|33318.8|33316.4|33328.8|33326.4|33310.8|33308.4|872
1684176600000|2023-05-15 18:50:00|33319.3|33316.9|33315.8|33313.4|33322.8|33320.4|33307.8|33305.4|482
1684176900000|2023-05-15 18:55:00|33315.3|33312.9|33310.3|33307.9|33320.3|33317.9|33294.8|33292.4|819
1684177200000|2023-05-15 19:00:00|33309.8|33307.4|33311.8|33309.4|33326.8|33324.4|33307.8|33305.4|933
1684177500000|2023-05-15 19:05:00|33311.3|33308.9|33329.3|33326.9|33332.8|33330.4|33309.8|33307.4|630
1684177800000|2023-05-15 19:10:00|33329.8|33327.4|33326.3|33323.9|33337.8|33335.4|33325.8|33323.4|471
1684178100000|2023-05-15 19:15:00|33326.8|33324.4|33331.8|33329.4|33332.8|33330.4|33321.8|33319.4|527
1684178400000|2023-05-15 19:20:00|33332.3|33329.9|33334.8|33332.4|33337.8|33335.4|33313.3|33310.9|707
1684178700000|2023-05-15 19:25:00|33335.3|33332.9|33332.3|33329.9|33337.3|33334.9|33326.3|33323.9|440
1684179000000|2023-05-15 19:30:00|33331.8|33329.4|33344.8|33342.4|33353.8|33351.4|33326.8|33324.4|957
1684179300000|2023-05-15 19:35:00|33344.3|33341.9|33350.8|33348.4|33351.8|33349.4|33336.8|33334.4|655
1684179600000|2023-05-15 19:40:00|33352.1|33349.7|33319.1|33316.7|33353.6|33351.2|33312.1|33309.7|1081
1684179900000|2023-05-15 19:45:00|33318.6|33316.2|33326.6|33324.2|33336.1|33333.7|33314.1|33311.7|813
1684180200000|2023-05-15 19:50:00|33320.1|33317.7|33321.1|33318.7|33334.6|33332.2|33318.1|33315.7|1084
1684180500000|2023-05-15 19:55:00|33319.1|33316.7|33360.1|33357.7|33363.1|33360.7|33313.1|33310.7|2861
1684180800000|2023-05-15 20:00:00|33359.6|33357.2|33342.8|33338|33360.8|33357.2|33341.3|33336.5|1162
1684181100000|2023-05-15 20:05:00|33342.3|33337.5|33347.3|33342.5|33354.3|33349.5|33341.8|33337|380
1684181400000|2023-05-15 20:10:00|33347.8|33343|33344.8|33340|33350.8|33346|33344.8|33340|271
1684181700000|2023-05-15 20:15:00|33345.3|33340.5|33342.3|33337.5|33349.3|33344.5|33339.8|33335|331
1684182000000|2023-05-15 20:20:00|33341.8|33337|33340.8|33336|33348.8|33344|33339.3|33334.5|199
1684182300000|2023-05-15 20:25:00|33341.3|33336.5|33341.8|33337|33342.3|33337.5|33337.3|33332.5|153
1684182600000|2023-05-15 20:30:00|33341.3|33336.5|33338.3|33333.5|33341.8|33337|33337.8|33333|65
1684182900000|2023-05-15 20:35:00|33337.8|33333|33334.8|33330|33338.8|33334|33334.3|33329.5|80
1684183200000|2023-05-15 20:40:00|33335.3|33330.5|33337.3|33332.5|33340.3|33335.5|33334.3|33329.5|90
1684183500000|2023-05-15 20:45:00|33337.8|33333|33337.3|33332.5|33342.8|33338|33336.8|33332|141
1684183800000|2023-05-15 20:50:00|33336.8|33332|33335.8|33331|33337.8|33333|33332.3|33327.5|137
1684184100000|2023-05-15 20:55:00|33336.3|33331.5|33342.9|33333.1|33342.9|33338|33332.8|33328|160
1684184400000|2023-05-15 21:00:00|33342|33332.2|33343.4|33333.6|33343.4|33333.6|33342|33332.2|0
1684184700000|2023-05-15 21:05:00|33343.1|33333.3|33361.6|33351.8|33361.6|33351.8|33343.1|33333.3|0
1684185000000|2023-05-15 21:10:00|33361.3|33351.5|33354.4|33344.6|33362.8|33353|33353.2|33343.4|0
1684185300000|2023-05-15 21:15:00|33352.5|33342.7|33352.9|33343.1|33353.5|33343.7|33351.8|33342|0
1684185600000|2023-05-15 21:20:00|33352.6|33342.8|33353.8|33344|33355.9|33346.1|33352.6|33342.8|0
1684185900000|2023-05-15 21:25:00|33354|33344.2|33353.4|33343.6|33356.6|33346.8|33353.4|33343.6|0
1684186200000|2023-05-15 21:30:00|33353.3|33343.5|33356.6|33346.8|33356.6|33346.8|33353.3|33343.5|0
1684186500000|2023-05-15 21:35:00|33356.7|33346.9|33356.2|33346.4|33357|33347.2|33354.7|33344.9|0
1684186800000|2023-05-15 21:40:00|33356.5|33346.7|33353|33343.2|33356.5|33346.7|33352.4|33342.6|0
1684187100000|2023-05-15 21:45:00|33353.2|33343.4|33353.3|33343.5|33353.3|33343.5|33350.7|33340.9|0
1684187400000|2023-05-15 21:50:00|33353.6|33343.8|33352.7|33342.9|33355.4|33345.6|33351.8|33342|0
1684187700000|2023-05-15 21:55:00|33352.8|33343|33351.5|33341.7|33353.8|33344|33350.4|33340.6|0
1684188000000|2023-05-15 22:00:00|33337.8|33333|33332.3|33327.5|33337.8|33333|33327.3|33322.5|125
1684188300000|2023-05-15 22:05:00|33332.8|33328|33326.3|33321.5|33333.8|33329|33321.3|33316.5|66
1684188600000|2023-05-15 22:10:00|33326.8|33322|33327.3|33322.5|33329.8|33325|33322.3|33317.5|46
1684188900000|2023-05-15 22:15:00|33327.8|33323|33333.3|33328.5|33333.8|33329|33327.8|33323|29
1684189200000|2023-05-15 22:20:00|33333.8|33329|33344.8|33340|33344.8|33340|33332.8|33328|46
1684189500000|2023-05-15 22:25:00|33345.3|33340.5|33342.8|33338|33348.8|33344|33340.3|33335.5|19
1684189800000|2023-05-15 22:30:00|33343.3|33338.5|33329.8|33325|33345.3|33340.5|33329.8|33325|89
1684190100000|2023-05-15 22:35:00|33330.3|33325.5|33328.8|33324|33333.3|33328.5|33328.8|33324|47
1684190400000|2023-05-15 22:40:00|33329.3|33324.5|33328.3|33323.5|33332.3|33327.5|33327.3|33322.5|49
1684190700000|2023-05-15 22:45:00|33328.8|33324|33328.8|33324|33331.8|33327|33328.8|33324|31
1684191000000|2023-05-15 22:50:00|33328.3|33323.5|33329.8|33325|33330.8|33326|33327.8|33323|9
1684191300000|2023-05-15 22:55:00|33329.3|33324.5|33330.8|33326|33332.8|33328|33327.3|33322.5|54
1684191600000|2023-05-15 23:00:00|33331.3|33326.5|33328.8|33324|33335.8|33331|33328.8|33324|77
1684191900000|2023-05-15 23:05:00|33328.3|33323.5|33332.8|33328|33333.3|33328.5|33328.3|33323.5|38
1684192200000|2023-05-15 23:10:00|33333.3|33328.5|33336.3|33331.5|33337.8|33333|33332.3|33327.5|73
1684192500000|2023-05-15 23:15:00|33336.8|33332|33332.8|33328|33337.8|33333|33332.8|33328|37
1684192800000|2023-05-15 23:20:00|33333.3|33328.5|33331.8|33327|33333.8|33329|33330.8|33326|22
1684193100000|2023-05-15 23:25:00|33330.8|33326|33327.8|33323|33332.3|33327.5|33327.8|33323|59
1684193400000|2023-05-15 23:30:00|33327.3|33322.5|33323.8|33319|33328.8|33324|33322.3|33317.5|47
1684193700000|2023-05-15 23:35:00|33323.3|33318.5|33322.8|33318|33323.8|33319|33320.3|33315.5|67
1684194000000|2023-05-15 23:40:00|33322.3|33317.5|33318.3|33313.5|33322.8|33318|33316.3|33311.5|76
1684194300000|2023-05-15 23:45:00|33317.8|33313|33316.3|33311.5|33318.3|33313.5|33312.8|33308|88
1684194600000|2023-05-15 23:50:00|33316.8|33312|33318.8|33314|33318.8|33314|33315.3|33310.5|36
1684194900000|2023-05-15 23:55:00|33318.3|33313.5|33318.3|33313.5|33318.8|33314|33313.8|33309|55
1684195200000|2023-05-16 00:00:00|33317.8|33313|33309.8|33305|33319.3|33314.5|33307.3|33302.5|142
1684195500000|2023-05-16 00:05:00|33309.3|33304.5|33310.3|33305.5|33314.8|33310|33309.3|33304.5|33
1684195800000|2023-05-16 00:10:00|33310.8|33306|33311.8|33307|33315.3|33310.5|33310.3|33305.5|87
1684196100000|2023-05-16 00:15:00|33311.3|33306.5|33300.3|33295.5|33313.3|33308.5|33300.3|33295.5|165
1684196400000|2023-05-16 00:20:00|33300.8|33296|33307.8|33303|33308.3|33303.5|33300.3|33295.5|208
1684196700000|2023-05-16 00:25:00|33307.3|33302.5|33308.8|33304|33310.3|33305.5|33305.3|33300.5|71
1684197000000|2023-05-16 00:30:00|33308.3|33303.5|33306.8|33302|33308.8|33304|33300.8|33296|48
1684197300000|2023-05-16 00:35:00|33306.3|33301.5|33311.3|33306.5|33311.3|33306.5|33304.3|33299.5|53
1684197600000|2023-05-16 00:40:00|33311.8|33307|33305.8|33301|33311.8|33307|33305.3|33300.5|65
1684197900000|2023-05-16 00:45:00|33305.3|33300.5|33304.8|33300|33308.3|33303.5|33304.3|33299.5|50
1684198200000|2023-05-16 00:50:00|33305.3|33300.5|33309.3|33304.5|33310.8|33306|33304.8|33300|27
1684198500000|2023-05-16 00:55:00|33308.3|33303.5|33314.8|33310|33315.8|33311|33307.8|33303|82
1684198800000|2023-05-16 01:00:00|33314.3|33309.5|33309.8|33305|33314.8|33310|33307.8|33303|58
1684199100000|2023-05-16 01:05:00|33309.3|33304.5|33308.8|33304|33313.3|33308.5|33307.3|33302.5|38
1684199400000|2023-05-16 01:10:00|33309.3|33304.5|33306.3|33301.5|33311.3|33306.5|33304.3|33299.5|55
1684199700000|2023-05-16 01:15:00|33305.8|33301|33303.8|33299|33306.3|33301.5|33301.3|33296.5|97
1684200000000|2023-05-16 01:20:00|33304.3|33299.5|33293.3|33288.5|33306.3|33301.5|33288.3|33283.5|196
1684200300000|2023-05-16 01:25:00|33292.8|33288|33300.3|33295.5|33300.8|33296|33292.3|33287.5|127
1684200600000|2023-05-16 01:30:00|33299.8|33295|33289.8|33285|33300.3|33295.5|33286.3|33281.5|217
1684200900000|2023-05-16 01:35:00|33289.3|33284.5|33297.8|33293|33304.3|33299.5|33289.3|33284.5|78
1684201200000|2023-05-16 01:40:00|33297.3|33292.5|33291.3|33286.5|33298.3|33293.5|33289.8|33285|132
1684201500000|2023-05-16 01:45:00|33290.8|33286|33297.8|33293|33297.8|33293|33289.8|33285|50
1684201800000|2023-05-16 01:50:00|33298.3|33293.5|33302.8|33298|33304.8|33300|33297.3|33292.5|116
1684202100000|2023-05-16 01:55:00|33302.3|33297.5|33304.8|33300|33304.8|33300|33300.3|33295.5|49
1684202400000|2023-05-16 02:00:00|33304.3|33299.5|33281.8|33277|33304.8|33300|33279.3|33274.5|104
1684202700000|2023-05-16 02:05:00|33282.3|33277.5|33280.8|33276|33286.8|33282|33280.8|33276|90
1684203000000|2023-05-16 02:10:00|33281.3|33276.5|33275.8|33271|33283.3|33278.5|33273.3|33268.5|94
1684203300000|2023-05-16 02:15:00|33276.3|33271.5|33283.8|33279|33285.8|33281|33274.8|33270|67
1684203600000|2023-05-16 02:20:00|33283.3|33278.5|33287.3|33282.5|33287.8|33283|33282.3|33277.5|41
1684203900000|2023-05-16 02:25:00|33287.8|33283|33293.3|33288.5|33295.3|33290.5|33287.3|33282.5|83
1684204200000|2023-05-16 02:30:00|33292.8|33288|33291.3|33286.5|33294.3|33289.5|33288.3|33283.5|50
1684204500000|2023-05-16 02:35:00|33291.8|33287|33281.8|33277|33291.8|33287|33281.3|33276.5|75
1684204800000|2023-05-16 02:40:00|33282.3|33277.5|33286.3|33281.5|33288.3|33283.5|33281.8|33277|78
1684205100000|2023-05-16 02:45:00|33286.8|33282|33291.3|33286.5|33291.8|33287|33285.3|33280.5|67
1684205400000|2023-05-16 02:50:00|33290.8|33286|33290.3|33285.5|33292.8|33288|33289.3|33284.5|29
1684205700000|2023-05-16 02:55:00|33289.8|33285|33293.3|33288.5|33294.3|33289.5|33286.8|33282|50
1684206000000|2023-05-16 03:00:00|33292.8|33288|33291.8|33287|33295.3|33290.5|33290.3|33285.5|63
1684206300000|2023-05-16 03:05:00|33291.3|33286.5|33299.3|33294.5|33299.3|33294.5|33291.3|33286.5|45
1684206600000|2023-05-16 03:10:00|33298.8|33294|33296.8|33292|33299.3|33294.5|33294.3|33289.5|39
1684206900000|2023-05-16 03:15:00|33297.3|33292.5|33293.8|33289|33300.3|33295.5|33293.3|33288.5|51
1684207200000|2023-05-16 03:20:00|33293.3|33288.5|33289.8|33285|33293.3|33288.5|33289.3|33284.5|38
1684207500000|2023-05-16 03:25:00|33289.3|33284.5|33288.8|33284|33289.8|33285|33286.8|33282|21
1684207800000|2023-05-16 03:30:00|33288.3|33283.5|33289.8|33285|33291.3|33286.5|33287.3|33282.5|31
1684208100000|2023-05-16 03:35:00|33290.3|33285.5|33288.8|33284|33291.8|33287|33286.3|33281.5|34
1684208400000|2023-05-16 03:40:00|33289.3|33284.5|33286.3|33281.5|33289.8|33285|33285.8|33281|44
1684208700000|2023-05-16 03:45:00|33285.8|33281|33286.8|33282|33287.8|33283|33284.3|33279.5|40
1684209000000|2023-05-16 03:50:00|33287.3|33282.5|33283.8|33279|33287.3|33282.5|33283.3|33278.5|25
1684209300000|2023-05-16 03:55:00|33283.3|33278.5|33282.8|33278|33284.8|33280|33280.8|33276|48
1684209600000|2023-05-16 04:00:00|33282.3|33277.5|33279.8|33275|33282.3|33277.5|33278.8|33274|31
1684209900000|2023-05-16 04:05:00|33279.3|33274.5|33278.3|33273.5|33280.3|33275.5|33275.8|33271|37
1684210200000|2023-05-16 04:10:00|33277.8|33273|33274.3|33269.5|33278.3|33273.5|33273.3|33268.5|48
1684210500000|2023-05-16 04:15:00|33273.8|33269|33276.3|33271.5|33276.8|33272|33272.3|33267.5|44
1684210800000|2023-05-16 04:20:00|33275.8|33271|33277.8|33273|33278.3|33273.5|33275.3|33270.5|24
1684211100000|2023-05-16 04:25:00|33277.3|33272.5|33277.3|33272.5|33279.3|33274.5|33276.3|33271.5|35
1684211400000|2023-05-16 04:30:00|33276.8|33272|33286.3|33281.5|33288.8|33284|33276.3|33271.5|97
1684211700000|2023-05-16 04:35:00|33286.8|33282|33285.3|33280.5|33286.8|33282|33283.3|33278.5|28
1684212000000|2023-05-16 04:40:00|33285.8|33281|33284.3|33279.5|33285.8|33281|33283.3|33278.5|17
1684212300000|2023-05-16 04:45:00|33283.8|33279|33285.3|33280.5|33286.8|33282|33282.8|33278|24
1684212600000|2023-05-16 04:50:00|33284.8|33280|33282.3|33277.5|33289.3|33284.5|33282.3|33277.5|87
1684212900000|2023-05-16 04:55:00|33282.8|33278|33281.3|33276.5|33282.8|33278|33279.3|33274.5|38
1684213200000|2023-05-16 05:00:00|33280.3|33275.5|33277.8|33273|33282.3|33277.5|33276.8|33272|75
1684213500000|2023-05-16 05:05:00|33278.3|33273.5|33278.3|33273.5|33278.8|33274|33275.8|33271|36
1684213800000|2023-05-16 05:10:00|33278.8|33274|33280.3|33275.5|33280.8|33276|33277.3|33272.5|33
1684214100000|2023-05-16 05:15:00|33279.3|33274.5|33274.3|33269.5|33279.3|33274.5|33271.3|33266.5|132
1684214400000|2023-05-16 05:20:00|33274.8|33270|33271.3|33266.5|33276.3|33271.5|33268.3|33263.5|96
1684214700000|2023-05-16 05:25:00|33270.8|33266|33275.8|33271|33276.3|33271.5|33270.3|33265.5|54
1684215000000|2023-05-16 05:30:00|33275.3|33270.5|33269.8|33265|33275.3|33270.5|33266.3|33261.5|85
1684215300000|2023-05-16 05:35:00|33269.3|33264.5|33268.8|33264|33271.8|33267|33265.3|33260.5|36
1684215600000|2023-05-16 05:40:00|33268.3|33263.5|33269.8|33265|33271.3|33266.5|33265.3|33260.5|49
1684215900000|2023-05-16 05:45:00|33269.3|33264.5|33271.8|33267|33273.3|33268.5|33263.3|33258.5|101
1684216200000|2023-05-16 05:50:00|33271.3|33266.5|33263.8|33259|33275.3|33270.5|33260.3|33255.5|137
1684216500000|2023-05-16 05:55:00|33263.3|33258.5|33258.8|33254|33264.3|33259.5|33258.3|33253.5|54
1684216800000|2023-05-16 06:00:00|33258.2|33254.6|33243.2|33239.6|33261.7|33258.1|33241.2|33237.6|271
1684217100000|2023-05-16 06:05:00|33242.7|33239.1|33243.7|33240.1|33246.7|33243.1|33236.7|33233.1|161
1684217400000|2023-05-16 06:10:00|33241.2|33237.6|33241.7|33238.1|33242.7|33239.1|33235.7|33232.1|103
1684217700000|2023-05-16 06:15:00|33241.2|33237.6|33252.2|33248.6|33252.7|33249.1|33235.2|33231.6|119
1684218000000|2023-05-16 06:20:00|33251.7|33248.1|33252.2|33248.6|33254.2|33250.6|33248.2|33244.6|86
1684218300000|2023-05-16 06:25:00|33251.7|33248.1|33249.7|33246.1|33255.7|33252.1|33245.2|33241.6|148
1684218600000|2023-05-16 06:30:00|33248.7|33245.1|33254.7|33251.1|33257.7|33254.1|33246.7|33243.1|106
1684218900000|2023-05-16 06:35:00|33255.2|33251.6|33253.2|33249.6|33257.2|33253.6|33250.2|33246.6|48
1684219200000|2023-05-16 06:40:00|33253.7|33250.1|33257.7|33254.1|33259.2|33255.6|33251.2|33247.6|61
1684219500000|2023-05-16 06:45:00|33257.2|33253.6|33263.2|33259.6|33265.2|33261.6|33253.7|33250.1|80
1684219800000|2023-05-16 06:50:00|33263.7|33260.1|33270.7|33267.1|33270.7|33267.1|33262.7|33259.1|56
1684220100000|2023-05-16 06:55:00|33270.2|33266.6|33252.2|33248.6|33272.7|33269.1|33252.2|33248.6|178
1684220400000|2023-05-16 07:00:00|33251.7|33248.1|33251.2|33247.6|33256.2|33252.6|33244.2|33240.6|317
1684220700000|2023-05-16 07:05:00|33250.2|33246.6|33265.2|33261.6|33269.2|33265.6|33219.7|33216.1|601
1684221000000|2023-05-16 07:10:00|33264.7|33261.1|33285.2|33281.6|33287.7|33284.1|33259.7|33256.1|301
1684221300000|2023-05-16 07:15:00|33284.7|33281.1|33282.2|33278.6|33289.2|33285.6|33276.2|33272.6|220
1684221600000|2023-05-16 07:20:00|33282.7|33279.1|33280.2|33276.6|33289.2|33285.6|33271.7|33268.1|289
1684221900000|2023-05-16 07:25:00|33280.7|33277.1|33287.7|33284.1|33296.2|33292.6|33278.7|33275.1|249
1684222200000|2023-05-16 07:30:00|33287.2|33283.6|33305.7|33302.1|33307.2|33303.6|33284.2|33280.6|272
1684222500000|2023-05-16 07:35:00|33306.2|33302.6|33318.7|33315.1|33322.2|33318.6|33302.7|33299.1|361
1684222800000|2023-05-16 07:40:00|33319.2|33315.6|33320.2|33316.6|33325.7|33322.1|33312.7|33309.1|188
1684223100000|2023-05-16 07:45:00|33319.7|33316.1|33319.2|33315.6|33325.7|33322.1|33312.2|33308.6|228
1684223400000|2023-05-16 07:50:00|33319.7|33316.1|33321.7|33318.1|33343.2|33339.6|33319.2|33315.6|443
1684223700000|2023-05-16 07:55:00|33321.2|33317.6|33317.7|33314.1|33328.2|33324.6|33311.7|33308.1|124
1684224000000|2023-05-16 08:00:00|33318.2|33314.6|33315.2|33311.6|33325.2|33321.6|33306.2|33302.6|185
1684224300000|2023-05-16 08:05:00|33314.7|33311.1|33312.7|33309.1|33317.2|33313.6|33302.2|33298.6|210
1684224600000|2023-05-16 08:10:00|33312.2|33308.6|33324.7|33321.1|33326.7|33323.1|33311.2|33307.6|102
1684224900000|2023-05-16 08:15:00|33325.2|33321.6|33329.2|33325.6|33330.2|33326.6|33320.2|33316.6|91
1684225200000|2023-05-16 08:20:00|33329.7|33326.1|33326.2|33322.6|33332.7|33329.1|33321.7|33318.1|111
1684225500000|2023-05-16 08:25:00|33326.7|33323.1|33330.2|33326.6|33331.7|33328.1|33323.2|33319.6|132
1684225800000|2023-05-16 08:30:00|33330.7|33327.1|33331.7|33328.1|33340.7|33337.1|33326.7|33323.1|220
1684226100000|2023-05-16 08:35:00|33332.2|33328.6|33316.2|33312.6|33333.7|33330.1|33314.7|33311.1|110
1684226400000|2023-05-16 08:40:00|33316.7|33313.1|33315.2|33311.6|33323.7|33320.1|33313.7|33310.1|146
1684226700000|2023-05-16 08:45:00|33315.7|33312.1|33311.2|33307.6|33316.2|33312.6|33305.7|33302.1|126
1684227000000|2023-05-16 08:50:00|33311.7|33308.1|33318.2|33314.6|33319.2|33315.6|33310.2|33306.6|61
1684227300000|2023-05-16 08:55:00|33318.7|33315.1|33321.2|33317.6|33324.7|33321.1|33316.2|33312.6|84
1684227600000|2023-05-16 09:00:00|33320.7|33317.1|33336.2|33332.6|33337.2|33333.6|33319.7|33316.1|199
1684227900000|2023-05-16 09:05:00|33336.7|33333.1|33329.2|33325.6|33338.2|33334.6|33328.7|33325.1|147
1684228200000|2023-05-16 09:10:00|33328.7|33325.1|33331.2|33327.6|33332.2|33328.6|33325.2|33321.6|132
1684228500000|2023-05-16 09:15:00|33331.7|33328.1|33314.2|33310.6|33336.2|33332.6|33314.2|33310.6|100
1684228800000|2023-05-16 09:20:00|33313.7|33310.1|33303.7|33300.1|33318.2|33314.6|33294.7|33291.1|232
1684229100000|2023-05-16 09:25:00|33303.2|33299.6|33313.2|33309.6|33314.2|33310.6|33295.2|33291.6|328
1684229400000|2023-05-16 09:30:00|33313.7|33310.1|33325.2|33321.6|33327.7|33324.1|33311.7|33308.1|216
1684229700000|2023-05-16 09:35:00|33325.7|33322.1|33317.2|33313.6|33327.7|33324.1|33316.2|33312.6|112
1684230000000|2023-05-16 09:40:00|33316.7|33313.1|33317.2|33313.6|33320.2|33316.6|33313.2|33309.6|73
1684230300000|2023-05-16 09:45:00|33317.7|33314.1|33313.2|33309.6|33321.7|33318.1|33312.2|33308.6|140
1684230600000|2023-05-16 09:50:00|33312.7|33309.1|33322.2|33318.6|33322.7|33319.1|33310.7|33307.1|160
1684230900000|2023-05-16 09:55:00|33322.7|33319.1|33327.2|33323.6|33329.2|33325.6|33321.7|33318.1|119
1684231200000|2023-05-16 10:00:00|33326.2|33322.6|33223.2|33219.6|33326.7|33323.1|33218.2|33214.6|3615
1684231500000|2023-05-16 10:05:00|33223.7|33220.1|33236.2|33232.6|33244.2|33240.6|33211.2|33207.6|905
1684231800000|2023-05-16 10:10:00|33236.7|33233.1|33241.2|33237.6|33248.2|33244.6|33233.7|33230.1|272
1684232100000|2023-05-16 10:15:00|33240.7|33237.1|33251.2|33247.6|33253.2|33249.6|33239.7|33236.1|248
1684232400000|2023-05-16 10:20:00|33251.7|33248.1|33266.7|33263.1|33277.7|33274.1|33250.7|33247.1|507
1684232700000|2023-05-16 10:25:00|33267.2|33263.6|33276.2|33272.6|33278.7|33275.1|33267.2|33263.6|292
1684233000000|2023-05-16 10:30:00|33275.7|33272.1|33256.2|33252.6|33278.7|33275.1|33253.2|33249.6|424
1684233300000|2023-05-16 10:35:00|33255.7|33252.1|33263.2|33259.6|33265.2|33261.6|33254.2|33250.6|182
1684233600000|2023-05-16 10:40:00|33264.2|33260.6|33253.2|33249.6|33264.2|33260.6|33251.7|33248.1|107
1684233900000|2023-05-16 10:45:00|33252.7|33249.1|33260.2|33256.6|33262.7|33259.1|33248.7|33245.1|244
1684234200000|2023-05-16 10:50:00|33259.7|33256.1|33270.7|33267.1|33271.7|33268.1|33258.2|33254.6|176
1684234500000|2023-05-16 10:55:00|33271.2|33267.6|33270.2|33266.6|33275.7|33272.1|33265.7|33262.1|223
1684234800000|2023-05-16 11:00:00|33269.7|33266.1|33276.2|33272.6|33282.7|33279.1|33269.2|33265.6|284
1684235100000|2023-05-16 11:05:00|33276.7|33273.1|33273.7|33270.1|33278.7|33275.1|33270.2|33266.6|155
1684235400000|2023-05-16 11:10:00|33273.2|33269.6|33270.7|33267.1|33273.2|33269.6|33263.7|33260.1|133
1684235700000|2023-05-16 11:15:00|33270.2|33266.6|33260.2|33256.6|33271.2|33267.6|33258.7|33255.1|162
1684236000000|2023-05-16 11:20:00|33259.7|33256.1|33261.2|33257.6|33268.7|33265.1|33258.7|33255.1|158
1684236300000|2023-05-16 11:25:00|33261.7|33258.1|33277.2|33273.6|33277.7|33274.1|33259.2|33255.6|216
1684236600000|2023-05-16 11:30:00|33277.7|33274.1|33268.2|33264.6|33280.2|33276.6|33266.2|33262.6|167
1684236900000|2023-05-16 11:35:00|33267.7|33264.1|33254.2|33250.6|33269.2|33265.6|33254.2|33250.6|209
1684237200000|2023-05-16 11:40:00|33254.7|33251.1|33258.2|33254.6|33268.2|33264.6|33254.2|33250.6|131
1684237500000|2023-05-16 11:45:00|33257.7|33254.1|33254.2|33250.6|33258.2|33254.6|33251.2|33247.6|150
1684237800000|2023-05-16 11:50:00|33253.7|33250.1|33245.2|33241.6|33257.7|33254.1|33243.2|33239.6|134
1684238100000|2023-05-16 11:55:00|33244.7|33241.1|33247.2|33243.6|33252.7|33249.1|33244.7|33241.1|131
1684238400000|2023-05-16 12:00:00|33246.7|33243.1|33272.2|33268.6|33272.7|33269.1|33246.2|33242.6|291
1684238700000|2023-05-16 12:05:00|33271.7|33268.1|33248.2|33244.6|33272.7|33269.1|33245.2|33241.6|236
1684239000000|2023-05-16 12:10:00|33248.7|33245.1|33257.7|33254.1|33261.2|33257.6|33247.7|33244.1|201
1684239300000|2023-05-16 12:15:00|33257.2|33253.6|33265.2|33261.6|33268.7|33265.1|33256.2|33252.6|189
1684239600000|2023-05-16 12:20:00|33266.2|33262.6|33265.2|33261.6|33269.2|33265.6|33260.2|33256.6|165
1684239900000|2023-05-16 12:25:00|33264.7|33261.1|33266.7|33263.1|33269.2|33265.6|33260.7|33257.1|222
1684240200000|2023-05-16 12:30:00|33288.2|33284.6|33250.2|33246.6|33290.7|33287.1|33223.2|33219.6|1364
1684240500000|2023-05-16 12:35:00|33249.2|33245.6|33258.2|33254.6|33259.2|33255.6|33238.7|33235.1|557
1684240800000|2023-05-16 12:40:00|33258.7|33255.1|33260.2|33256.6|33262.7|33259.1|33243.7|33240.1|266
1684241100000|2023-05-16 12:45:00|33260.7|33257.1|33248.2|33244.6|33269.2|33265.6|33248.2|33244.6|288
1684241400000|2023-05-16 12:50:00|33247.7|33244.1|33257.2|33253.6|33265.2|33261.6|33241.7|33238.1|589
1684241700000|2023-05-16 12:55:00|33257.7|33254.1|33252.2|33248.6|33263.2|33259.6|33252.2|33248.6|335
1684242000000|2023-05-16 13:00:00|33251.7|33248.1|33252.2|33248.6|33260.2|33256.6|33246.7|33243.1|236
1684242300000|2023-05-16 13:05:00|33252.7|33249.1|33240.2|33236.6|33260.7|33257.1|33236.7|33233.1|350
1684242600000|2023-05-16 13:10:00|33240.7|33237.1|33247.2|33243.6|33251.7|33248.1|33230.7|33227.1|418
1684242900000|2023-05-16 13:15:00|33246.7|33243.1|33237.7|33234.1|33260.2|33256.6|33234.7|33231.1|460
1684243200000|2023-05-16 13:20:00|33238.2|33234.6|33229.2|33225.6|33242.2|33238.6|33227.7|33224.1|456
1684243500000|2023-05-16 13:25:00|33228.7|33225.1|33250.2|33246.6|33254.7|33251.1|33225.2|33221.6|905
1684243800000|2023-05-16 13:30:00|33249.6|33247.2|33221.6|33219.2|33253.1|33250.7|33196.1|33193.7|6576
1684244100000|2023-05-16 13:35:00|33222.6|33220.2|33189.6|33187.2|33233.6|33231.2|33181.1|33178.7|3297
1684244400000|2023-05-16 13:40:00|33190.1|33187.7|33273.1|33270.7|33285.1|33282.7|33187.1|33184.7|3658
1684244700000|2023-05-16 13:45:00|33273.6|33271.2|33236.1|33233.7|33282.6|33280.2|33219.6|33217.2|3227
1684245000000|2023-05-16 13:50:00|33237.1|33234.7|33184.6|33182.2|33242.1|33239.7|33149.1|33146.7|5417
1684245300000|2023-05-16 13:55:00|33184.1|33181.7|33174.6|33172.2|33186.1|33183.7|33163.1|33160.7|1273
1684245600000|2023-05-16 14:00:00|33176.1|33173.7|33170.6|33168.2|33179.6|33177.2|33155.1|33152.7|1856
1684245900000|2023-05-16 14:05:00|33171.1|33168.7|33158.1|33155.7|33207.6|33205.2|33149.1|33146.7|2240
1684246200000|2023-05-16 14:10:00|33161.1|33158.7|33091.1|33088.7|33161.6|33159.2|33082.1|33079.7|5072
1684246500000|2023-05-16 14:15:00|33089.1|33086.7|33115.1|33112.7|33116.6|33114.2|33079.6|33077.2|2262
1684246800000|2023-05-16 14:20:00|33115.6|33113.2|33115.1|33112.7|33123.1|33120.7|33096.1|33093.7|1782
1684247100000|2023-05-16 14:25:00|33116.1|33113.7|33166.6|33164.2|33170.6|33168.2|33109.1|33106.7|2060
1684247400000|2023-05-16 14:30:00|33167.1|33164.7|33130.7|33128.3|33187.2|33184.8|33120.7|33118.3|3425
1684247700000|2023-05-16 14:35:00|33130.2|33127.8|33113.2|33110.8|33131.2|33128.8|33106.2|33103.8|1347
1684248000000|2023-05-16 14:40:00|33112.7|33110.3|33141.7|33139.3|33144.7|33142.3|33104.2|33101.8|1958
1684248300000|2023-05-16 14:45:00|33141.2|33138.8|33146.2|33143.8|33153.7|33151.3|33128.2|33125.8|1390
1684248600000|2023-05-16 14:50:00|33148.2|33145.8|33138.2|33135.8|33155.2|33152.8|33121.2|33118.8|1722
1684248900000|2023-05-16 14:55:00|33137.7|33135.3|33133.2|33130.8|33167.2|33164.8|33127.2|33124.8|2384
1684249200000|2023-05-16 15:00:00|33132.7|33130.3|33132.2|33129.8|33140.2|33137.8|33124.2|33121.8|1009
1684249500000|2023-05-16 15:05:00|33132.7|33130.3|33134.2|33131.8|33151.2|33148.8|33117.7|33115.3|1151
1684249800000|2023-05-16 15:10:00|33134.7|33132.3|33119.2|33116.8|33150.2|33147.8|33110.7|33108.3|1136
1684250100000|2023-05-16 15:15:00|33118.7|33116.3|33134.7|33132.3|33136.2|33133.8|33108.7|33106.3|1191
1684250400000|2023-05-16 15:20:00|33135.2|33132.8|33143.2|33140.8|33147.2|33144.8|33132.7|33130.3|874
1684250700000|2023-05-16 15:25:00|33145.2|33142.8|33157.7|33155.3|33163.2|33160.8|33140.2|33137.8|1135
1684251000000|2023-05-16 15:30:00|33158.2|33155.8|33141.2|33138.8|33162.7|33160.3|33133.7|33131.3|1045
1684251300000|2023-05-16 15:35:00|33141.7|33139.3|33106.2|33103.8|33149.2|33146.8|33096.7|33094.3|1850
1684251600000|2023-05-16 15:40:00|33105.7|33103.3|33119.2|33116.8|33125.7|33123.3|33095.7|33093.3|1208
1684251900000|2023-05-16 15:45:00|33119.7|33117.3|33140.2|33137.8|33140.7|33138.3|33109.2|33106.8|1080
1684252200000|2023-05-16 15:50:00|33140.7|33138.3|33143.7|33141.3|33165.7|33163.3|33131.7|33129.3|1518
1684252500000|2023-05-16 15:55:00|33144.2|33141.8|33142.7|33140.3|33150.2|33147.8|33124.2|33121.8|931
1684252800000|2023-05-16 16:00:00|33142.2|33139.8|33143.2|33140.8|33152.7|33150.3|33133.7|33131.3|830
1684253100000|2023-05-16 16:05:00|33143.7|33141.3|33150.7|33148.3|33159.7|33157.3|33141.2|33138.8|749
1684253400000|2023-05-16 16:10:00|33151.2|33148.8|33160.7|33158.3|33161.7|33159.3|33145.7|33143.3|630
1684253700000|2023-05-16 16:15:00|33161.7|33159.3|33149.7|33147.3|33167.7|33165.3|33147.7|33145.3|671
1684254000000|2023-05-16 16:20:00|33150.2|33147.8|33149.7|33147.3|33156.2|33153.8|33138.7|33136.3|645
1684254300000|2023-05-16 16:25:00|33150.2|33147.8|33157.7|33155.3|33159.2|33156.8|33142.7|33140.3|731
1684254600000|2023-05-16 16:30:00|33159.7|33157.3|33150.7|33148.3|33167.7|33165.3|33137.2|33134.8|961
1684254900000|2023-05-16 16:35:00|33150.2|33147.8|33173.7|33171.3|33174.7|33172.3|33141.7|33139.3|609
1684255200000|2023-05-16 16:40:00|33174.2|33171.8|33171.2|33168.8|33194.2|33191.8|33164.2|33161.8|1758
1684255500000|2023-05-16 16:45:00|33171.7|33169.3|33147.7|33145.3|33177.7|33175.3|33131.2|33128.8|1495
1684255800000|2023-05-16 16:50:00|33145.7|33143.3|33157.7|33155.3|33159.7|33157.3|33143.7|33141.3|509
1684256100000|2023-05-16 16:55:00|33158.7|33156.3|33159.2|33156.8|33171.2|33168.8|33153.7|33151.3|860
1684256400000|2023-05-16 17:00:00|33157.2|33154.8|33151.2|33148.8|33164.7|33162.3|33147.7|33145.3|555
1684256700000|2023-05-16 17:05:00|33151.7|33149.3|33153.7|33151.3|33162.2|33159.8|33142.7|33140.3|616
1684257000000|2023-05-16 17:10:00|33154.2|33151.8|33154.7|33152.3|33158.7|33156.3|33142.7|33140.3|547
1684257300000|2023-05-16 17:15:00|33155.7|33153.3|33134.2|33131.8|33159.7|33157.3|33132.7|33130.3|558
1684257600000|2023-05-16 17:20:00|33135.2|33132.8|33129.7|33127.3|33144.7|33142.3|33124.2|33121.8|794
1684257900000|2023-05-16 17:25:00|33129.2|33126.8|33117.7|33115.3|33137.7|33135.3|33108.7|33106.3|647
1684258200000|2023-05-16 17:30:00|33118.7|33116.3|33127.2|33124.8|33128.2|33125.8|33110.2|33107.8|610
1684258500000|2023-05-16 17:35:00|33127.7|33125.3|33110.7|33108.3|33128.7|33126.3|33106.7|33104.3|505
1684258800000|2023-05-16 17:40:00|33111.7|33109.3|33092.2|33089.8|33112.7|33110.3|33087.7|33085.3|954
1684259100000|2023-05-16 17:45:00|33091.7|33089.3|33115.7|33113.3|33117.7|33115.3|33086.2|33083.8|873
1684259400000|2023-05-16 17:50:00|33116.2|33113.8|33118.7|33116.3|33124.7|33122.3|33112.7|33110.3|526
1684259700000|2023-05-16 17:55:00|33118.2|33115.8|33126.7|33124.3|33133.2|33130.8|33113.7|33111.3|620
1684260000000|2023-05-16 18:00:00|33127.2|33124.8|33090.7|33088.3|33131.7|33129.3|33086.7|33084.3|1125
1684260300000|2023-05-16 18:05:00|33090.2|33087.8|33085.2|33082.8|33100.7|33098.3|33068.2|33065.8|1371
1684260600000|2023-05-16 18:10:00|33084.7|33082.3|33084.7|33082.3|33091.7|33089.3|33074.7|33072.3|597
1684260900000|2023-05-16 18:15:00|33084.2|33081.8|33092.7|33090.3|33093.7|33091.3|33078.2|33075.8|608
1684261200000|2023-05-16 18:20:00|33093.3|33090.9|33075.8|33073.4|33097.3|33094.9|33070.3|33067.9|1010
1684261500000|2023-05-16 18:25:00|33076.3|33073.9|33078.3|33075.9|33082.3|33079.9|33070.3|33067.9|483
1684261800000|2023-05-16 18:30:00|33079.3|33076.9|33086.8|33084.4|33087.3|33084.9|33060.3|33057.9|999
1684262100000|2023-05-16 18:35:00|33087.3|33084.9|33099.3|33096.9|33099.3|33096.9|33079.8|33077.4|605
1684262400000|2023-05-16 18:40:00|33099.8|33097.4|33102.3|33099.9|33109.3|33106.9|33097.8|33095.4|620
1684262700000|2023-05-16 18:45:00|33102.8|33100.4|33101.3|33098.9|33107.3|33104.9|33094.3|33091.9|466
1684263000000|2023-05-16 18:50:00|33101.8|33099.4|33121.3|33118.9|33128.3|33125.9|33100.3|33097.9|856
1684263300000|2023-05-16 18:55:00|33121.8|33119.4|33114.8|33112.4|33126.3|33123.9|33107.3|33104.9|697
1684263600000|2023-05-16 19:00:00|33115.3|33112.9|33114.8|33112.4|33122.3|33119.9|33108.3|33105.9|451
1684263900000|2023-05-16 19:05:00|33115.3|33112.9|33104.3|33101.9|33117.8|33115.4|33104.3|33101.9|416
1684264200000|2023-05-16 19:10:00|33103.8|33101.4|33108.3|33105.9|33124.8|33122.4|33101.3|33098.9|520
1684264500000|2023-05-16 19:15:00|33107.8|33105.4|33101.3|33098.9|33111.8|33109.4|33098.8|33096.4|563
1684264800000|2023-05-16 19:20:00|33100.8|33098.4|33107.8|33105.4|33107.8|33105.4|33091.3|33088.9|677
1684265100000|2023-05-16 19:25:00|33107.3|33104.9|33101.3|33098.9|33115.3|33112.9|33096.3|33093.9|709
1684265400000|2023-05-16 19:30:00|33099.3|33096.9|33086.8|33084.4|33103.3|33100.9|33085.3|33082.9|627
1684265700000|2023-05-16 19:35:00|33088.3|33085.9|33077.8|33075.4|33088.3|33085.9|33069.8|33067.4|982
1684266000000|2023-05-16 19:40:00|33078.2|33075.8|33081.7|33079.3|33084.7|33082.3|33072.7|33070.3|1045
1684266300000|2023-05-16 19:45:00|33082.2|33079.8|33066.2|33063.8|33084.7|33082.3|33063.7|33061.3|1415
1684266600000|2023-05-16 19:50:00|33067.2|33064.8|33017.7|33015.3|33069.2|33066.8|33007.2|33004.8|3566
1684266900000|2023-05-16 19:55:00|33018.2|33015.8|33013.7|33011.3|33029.2|33026.8|33008.7|33006.3|3501
1684267200000|2023-05-16 20:00:00|32995.2|32992.8|32985.4|32980.6|33005.4|33000.6|32970.4|32965.6|2334
1684267500000|2023-05-16 20:05:00|32984.9|32980.1|33023.4|33018.6|33025.4|33020.6|32983.4|32978.6|1228
1684267800000|2023-05-16 20:10:00|33022.9|33018.1|33029.4|33024.6|33034.4|33029.6|33017.4|33012.6|575
1684268100000|2023-05-16 20:15:00|33028.9|33024.1|33019.9|33015.1|33028.9|33024.1|33004.9|33000.1|384
1684268400000|2023-05-16 20:20:00|33020.4|33015.6|33024.9|33020.1|33024.9|33020.1|33014.4|33009.6|148
1684268700000|2023-05-16 20:25:00|33023.9|33019.1|33038.9|33034.1|33043.4|33038.6|33019.4|33014.6|210
1684269000000|2023-05-16 20:30:00|33038.4|33033.6|33050.4|33045.6|33050.4|33045.6|33037.9|33033.1|230
1684269300000|2023-05-16 20:35:00|33051.4|33046.6|33047.4|33042.6|33053.4|33048.6|33046.4|33041.6|193
1684269600000|2023-05-16 20:40:00|33048.9|33044.1|33057.9|33053.1|33058.9|33054.1|33040.9|33036.1|259
1684269900000|2023-05-16 20:45:00|33057.4|33052.6|33051.9|33047.1|33057.4|33052.6|33044.9|33040.1|181
1684270200000|2023-05-16 20:50:00|33051.4|33046.6|33030.9|33026.1|33051.9|33047.1|33030.4|33025.6|260
1684270500000|2023-05-16 20:55:00|33031.4|33026.6|33033.2|33023.4|33037.4|33032.6|33026.9|33020.6|209
1684270800000|2023-05-16 21:00:00|33037.3|33027.5|33038.3|33028.5|33038.8|33029|33036.2|33026.4|0
1684271100000|2023-05-16 21:05:00|33038.4|33028.6|33035.8|33026|33039.9|33030.1|33035.8|33026|0
1684271400000|2023-05-16 21:10:00|33036.4|33026.6|33035.4|33025.6|33038.7|33028.9|33031.3|33021.5|0
1684271700000|2023-05-16 21:15:00|33036.2|33026.4|33034.7|33024.9|33036.2|33026.4|33033.6|33023.8|0
1684272000000|2023-05-16 21:20:00|33035|33025.2|33037.1|33027.3|33039.2|33029.4|33034.4|33024.6|0
1684272300000|2023-05-16 21:25:00|33037.8|33028|33034.8|33025|33040.4|33030.6|33034.5|33024.7|0
1684272600000|2023-05-16 21:30:00|33034.9|33025.1|33028.2|33018.4|33034.9|33025.1|33027.7|33017.9|0
1684272900000|2023-05-16 21:35:00|33028|33018.2|33027.3|33017.5|33029.8|33020|33027.3|33017.5|0
1684273200000|2023-05-16 21:40:00|33027.2|33017.4|33022.2|33012.4|33027.2|33017.4|33021.9|33012.1|0
1684273500000|2023-05-16 21:45:00|33020.2|33010.4|33018|33008.2|33022.1|33012.3|33015.3|33005.5|0
1684273800000|2023-05-16 21:50:00|33017.9|33008.1|33005.3|32995.5|33017.9|33008.1|33005.3|32995.5|0
1684274100000|2023-05-16 21:55:00|33005.4|32995.6|33008.5|32998.7|33008.9|32999.1|33000.7|32990.9|0
1684274400000|2023-05-16 22:00:00|33015.9|33011.1|33022.4|33017.6|33027.9|33023.1|33009.9|33005.1|243
1684274700000|2023-05-16 22:05:00|33021.9|33017.1|33032.4|33027.6|33034.9|33030.1|33021.4|33016.6|81
1684275000000|2023-05-16 22:10:00|33032.9|33028.1|33031.9|33027.1|33033.9|33029.1|33027.9|33023.1|43
1684275300000|2023-05-16 22:15:00|33031.4|33026.6|33027.9|33023.1|33031.9|33027.1|33027.4|33022.6|30
1684275600000|2023-05-16 22:20:00|33028.4|33023.6|33016.4|33011.6|33030.9|33026.1|33013.9|33009.1|176
1684275900000|2023-05-16 22:25:00|33016.9|33012.1|33013.4|33008.6|33018.9|33014.1|33007.9|33003.1|150
1684276200000|2023-05-16 22:30:00|33012.9|33008.1|33010.9|33006.1|33014.9|33010.1|33003.4|32998.6|161
1684276500000|2023-05-16 22:35:00|33010.4|33005.6|33008.9|33004.1|33011.9|33007.1|33002.9|32998.1|103
1684276800000|2023-05-16 22:40:00|33008.4|33003.6|33001.4|32996.6|33009.9|33005.1|33001.4|32996.6|64
1684277100000|2023-05-16 22:45:00|33001.9|32997.1|33009.9|33005.1|33011.4|33006.6|33001.9|32997.1|58
1684277400000|2023-05-16 22:50:00|33010.4|33005.6|33015.4|33010.6|33015.4|33010.6|33009.9|33005.1|90
1684277700000|2023-05-16 22:55:00|33016.4|33011.6|33027.9|33023.1|33028.4|33023.6|33015.9|33011.1|70
1684278000000|2023-05-16 23:00:00|33027.4|33022.6|33024.4|33019.6|33032.4|33027.6|33024.4|33019.6|138
1684278300000|2023-05-16 23:05:00|33023.9|33019.1|33024.9|33020.1|33027.4|33022.6|33022.9|33018.1|25
1684278600000|2023-05-16 23:10:00|33027.4|33022.6|33031.9|33027.1|33031.9|33027.1|33024.4|33019.6|46
1684278900000|2023-05-16 23:15:00|33031.4|33026.6|33032.9|33028.1|33032.9|33028.1|33028.9|33024.1|48
1684279200000|2023-05-16 23:20:00|33031.9|33027.1|33037.9|33033.1|33038.4|33033.6|33031.4|33026.6|54
1684279500000|2023-05-16 23:25:00|33037.4|33032.6|33041.9|33037.1|33041.9|33037.1|33034.9|33030.1|109
1684279800000|2023-05-16 23:30:00|33041.4|33036.6|33042.9|33038.1|33044.4|33039.6|33037.9|33033.1|103
1684280100000|2023-05-16 23:35:00|33042.4|33037.6|33042.9|33038.1|33045.4|33040.6|33040.9|33036.1|75
1684280400000|2023-05-16 23:40:00|33043.4|33038.6|33038.4|33033.6|33043.4|33038.6|33036.9|33032.1|35
1684280700000|2023-05-16 23:45:00|33037.9|33033.1|33034.9|33030.1|33038.9|33034.1|33033.4|33028.6|53
1684281000000|2023-05-16 23:50:00|33033.9|33029.1|33035.9|33031.1|33036.9|33032.1|33028.9|33024.1|103
1684281300000|2023-05-16 23:55:00|33036.4|33031.6|33039.9|33035.1|33040.4|33035.6|33034.4|33029.6|68
1684281600000|2023-05-17 00:00:00|33040.4|33035.6|33033.9|33029.1|33047.4|33042.6|33032.9|33028.1|213
1684281900000|2023-05-17 00:05:00|33033.4|33028.6|33033.4|33028.6|33040.4|33035.6|33028.9|33024.1|60
1684282200000|2023-05-17 00:10:00|33032.9|33028.1|33035.9|33031.1|33038.9|33034.1|33031.9|33027.1|64
1684282500000|2023-05-17 00:15:00|33036.4|33031.6|33031.9|33027.1|33037.4|33032.6|33023.4|33018.6|106
1684282800000|2023-05-17 00:20:00|33031.4|33026.6|33034.9|33030.1|33038.4|33033.6|33029.9|33025.1|27
1684283100000|2023-05-17 00:25:00|33035.4|33030.6|33032.9|33028.1|33037.9|33033.1|33029.9|33025.1|26
1684283400000|2023-05-17 00:30:00|33033.4|33028.6|33033.4|33028.6|33037.4|33032.6|33030.4|33025.6|33
1684283700000|2023-05-17 00:35:00|33033.9|33029.1|33037.4|33032.6|33041.4|33036.6|33032.9|33028.1|46
1684284000000|2023-05-17 00:40:00|33036.9|33032.1|33032.9|33028.1|33036.9|33032.1|33027.4|33022.6|29
1684284300000|2023-05-17 00:45:00|33033.4|33028.6|33026.9|33022.1|33033.4|33028.6|33023.4|33018.6|67
1684284600000|2023-05-17 00:50:00|33027.4|33022.6|33033.9|33029.1|33034.4|33029.6|33027.4|33022.6|37
1684284900000|2023-05-17 00:55:00|33034.4|33029.6|33036.9|33032.1|33037.4|33032.6|33032.4|33027.6|34
1684285200000|2023-05-17 01:00:00|33037.4|33032.6|33037.4|33032.6|33040.9|33036.1|33034.9|33030.1|43
1684285500000|2023-05-17 01:05:00|33037.9|33033.1|33046.4|33041.6|33047.9|33043.1|33036.9|33032.1|88
1684285800000|2023-05-17 01:10:00|33046.9|33042.1|33045.9|33041.1|33049.4|33044.6|33041.9|33037.1|123
1684286100000|2023-05-17 01:15:00|33046.4|33041.6|33045.9|33041.1|33050.4|33045.6|33043.4|33038.6|122
1684286400000|2023-05-17 01:20:00|33046.4|33041.6|33047.9|33043.1|33050.4|33045.6|33043.9|33039.1|62
1684286700000|2023-05-17 01:25:00|33048.4|33043.6|33052.9|33048.1|33054.9|33050.1|33047.4|33042.6|78
1684287000000|2023-05-17 01:30:00|33053.4|33048.6|33040.9|33036.1|33053.4|33048.6|33039.9|33035.1|81
1684287300000|2023-05-17 01:35:00|33040.4|33035.6|33047.9|33043.1|33049.9|33045.1|33040.4|33035.6|50
1684287600000|2023-05-17 01:40:00|33048.4|33043.6|33042.9|33038.1|33048.4|33043.6|33041.4|33036.6|40
1684287900000|2023-05-17 01:45:00|33043.4|33038.6|33050.9|33046.1|33051.4|33046.6|33043.4|33038.6|39
1684288200000|2023-05-17 01:50:00|33051.4|33046.6|33055.4|33050.6|33055.4|33050.6|33049.9|33045.1|102
1684288500000|2023-05-17 01:55:00|33054.9|33050.1|33051.9|33047.1|33055.4|33050.6|33050.9|33046.1|67
1684288800000|2023-05-17 02:00:00|33052.4|33047.6|33052.9|33048.1|33056.4|33051.6|33050.4|33045.6|54
1684289100000|2023-05-17 02:05:00|33052.4|33047.6|33059.9|33055.1|33060.4|33055.6|33051.9|33047.1|69
1684289400000|2023-05-17 02:10:00|33060.4|33055.6|33059.9|33055.1|33062.9|33058.1|33058.4|33053.6|140
1684289700000|2023-05-17 02:15:00|33059.4|33054.6|33059.9|33055.1|33061.4|33056.6|33055.4|33050.6|121
1684290000000|2023-05-17 02:20:00|33060.4|33055.6|33056.4|33051.6|33060.9|33056.1|33055.9|33051.1|41
1684290300000|2023-05-17 02:25:00|33055.9|33051.1|33053.9|33049.1|33056.9|33052.1|33053.9|33049.1|52
1684290600000|2023-05-17 02:30:00|33054.4|33049.6|33058.9|33054.1|33063.4|33058.6|33053.9|33049.1|156
1684290900000|2023-05-17 02:35:00|33059.4|33054.6|33056.9|33052.1|33060.9|33056.1|33053.4|33048.6|60
1684291200000|2023-05-17 02:40:00|33056.4|33051.6|33055.9|33051.1|33057.9|33053.1|33054.4|33049.6|35
1684291500000|2023-05-17 02:45:00|33056.4|33051.6|33061.4|33056.6|33064.4|33059.6|33054.4|33049.6|51
1684291800000|2023-05-17 02:50:00|33061.9|33057.1|33065.9|33061.1|33067.4|33062.6|33061.4|33056.6|110
1684292100000|2023-05-17 02:55:00|33066.4|33061.6|33065.4|33060.6|33067.4|33062.6|33061.9|33057.1|65
1684292400000|2023-05-17 03:00:00|33065.9|33061.1|33058.4|33053.6|33066.4|33061.6|33058.4|33053.6|103
1684292700000|2023-05-17 03:05:00|33057.9|33053.1|33057.4|33052.6|33058.9|33054.1|33056.9|33052.1|29
1684293000000|2023-05-17 03:10:00|33057.9|33053.1|33055.9|33051.1|33058.4|33053.6|33053.4|33048.6|52
1684293300000|2023-05-17 03:15:00|33056.4|33051.6|33050.4|33045.6|33056.9|33052.1|33049.4|33044.6|59
1684293600000|2023-05-17 03:20:00|33050.9|33046.1|33055.4|33050.6|33055.4|33050.6|33050.9|33046.1|38
1684293900000|2023-05-17 03:25:00|33054.9|33050.1|33055.4|33050.6|33056.9|33052.1|33054.4|33049.6|12
1684294200000|2023-05-17 03:30:00|33053.9|33049.1|33051.4|33046.6|33054.9|33050.1|33050.9|33046.1|57
1684294500000|2023-05-17 03:35:00|33051.9|33047.1|33045.4|33040.6|33051.9|33047.1|33044.9|33040.1|178
1684294800000|2023-05-17 03:40:00|33045.9|33041.1|33047.4|33042.6|33048.4|33043.6|33045.4|33040.6|54
1684295100000|2023-05-17 03:45:00|33047.9|33043.1|33045.4|33040.6|33049.9|33045.1|33045.4|33040.6|47
1684295400000|2023-05-17 03:50:00|33044.9|33040.1|33034.9|33030.1|33045.9|33041.1|33034.9|33030.1|233
1684295700000|2023-05-17 03:55:00|33034.4|33029.6|33039.4|33034.6|33040.9|33036.1|33033.9|33029.1|60
1684296000000|2023-05-17 04:00:00|33039.9|33035.1|33042.9|33038.1|33043.4|33038.6|33038.4|33033.6|71
1684296300000|2023-05-17 04:05:00|33042.4|33037.6|33046.9|33042.1|33047.4|33042.6|33042.4|33037.6|49
1684296600000|2023-05-17 04:10:00|33047.4|33042.6|33042.4|33037.6|33048.9|33044.1|33040.9|33036.1|59
1684296900000|2023-05-17 04:15:00|33041.9|33037.1|33040.9|33036.1|33043.4|33038.6|33040.9|33036.1|39
1684297200000|2023-05-17 04:20:00|33040.4|33035.6|33042.4|33037.6|33043.4|33038.6|33039.9|33035.1|62
1684297500000|2023-05-17 04:25:00|33042.9|33038.1|33041.4|33036.6|33043.4|33038.6|33039.9|33035.1|44
1684297800000|2023-05-17 04:30:00|33041.9|33037.1|33046.4|33041.6|33047.4|33042.6|33041.4|33036.6|134
1684298100000|2023-05-17 04:35:00|33045.4|33040.6|33046.4|33041.6|33047.4|33042.6|33043.9|33039.1|37
1684298400000|2023-05-17 04:40:00|33045.9|33041.1|33049.9|33045.1|33050.9|33046.1|33045.4|33040.6|23
1684298700000|2023-05-17 04:45:00|33050.4|33045.6|33046.4|33041.6|33051.4|33046.6|33046.4|33041.6|25
1684299000000|2023-05-17 04:50:00|33045.9|33041.1|33044.4|33039.6|33046.4|33041.6|33043.9|33039.1|40
1684299300000|2023-05-17 04:55:00|33044.9|33040.1|33045.4|33040.6|33045.9|33041.1|33043.9|33039.1|7
1684299600000|2023-05-17 05:00:00|33044.4|33039.6|33051.9|33047.1|33055.4|33050.6|33042.9|33038.1|127
1684299900000|2023-05-17 05:05:00|33051.4|33046.6|33054.4|33049.6|33054.9|33050.1|33048.9|33044.1|47
1684300200000|2023-05-17 05:10:00|33053.9|33049.1|33049.4|33044.6|33055.9|33051.1|33048.9|33044.1|41
1684300500000|2023-05-17 05:15:00|33049.9|33045.1|33044.4|33039.6|33050.4|33045.6|33043.9|33039.1|53
1684300800000|2023-05-17 05:20:00|33044.9|33040.1|33038.4|33033.6|33045.4|33040.6|33037.4|33032.6|78
1684301100000|2023-05-17 05:25:00|33038.9|33034.1|33030.4|33025.6|33040.4|33035.6|33024.9|33020.1|198
1684301400000|2023-05-17 05:30:00|33030.9|33026.1|33016.9|33012.1|33031.4|33026.6|33013.4|33008.6|224
1684301700000|2023-05-17 05:35:00|33017.4|33012.6|33016.9|33012.1|33021.4|33016.6|33013.9|33009.1|86
1684302000000|2023-05-17 05:40:00|33016.4|33011.6|33023.9|33019.1|33026.4|33021.6|33015.4|33010.6|87
1684302300000|2023-05-17 05:45:00|33023.4|33018.6|33024.4|33019.6|33024.4|33019.6|33018.4|33013.6|43
1684302600000|2023-05-17 05:50:00|33024.9|33020.1|33027.9|33023.1|33028.4|33023.6|33021.4|33016.6|67
1684302900000|2023-05-17 05:55:00|33027.4|33022.6|33023.9|33019.1|33028.4|33023.6|33021.4|33016.6|62
1684303200000|2023-05-17 06:00:00|33023.3|33019.7|33014.8|33011.2|33023.3|33019.7|33012.8|33009.2|110
1684303500000|2023-05-17 06:05:00|33015.3|33011.7|33005.3|33001.7|33015.3|33011.7|33005.3|33001.7|185
1684303800000|2023-05-17 06:10:00|33005.8|33002.2|33016.3|33012.7|33017.8|33014.2|33002.3|32998.7|131
1684304100000|2023-05-17 06:15:00|33015.8|33012.2|33013.3|33009.7|33020.3|33016.7|33012.8|33009.2|124
1684304400000|2023-05-17 06:20:00|33012.8|33009.2|33005.3|33001.7|33016.8|33013.2|33004.3|33000.7|120
1684304700000|2023-05-17 06:25:00|33005.8|33002.2|33014.3|33010.7|33018.3|33014.7|33003.3|32999.7|87
1684305000000|2023-05-17 06:30:00|33013.8|33010.2|33019.3|33015.7|33019.3|33015.7|33008.3|33004.7|91
1684305300000|2023-05-17 06:35:00|33018.8|33015.2|33020.3|33016.7|33020.3|33016.7|33015.8|33012.2|35
1684305600000|2023-05-17 06:40:00|33019.8|33016.2|33022.3|33018.7|33023.3|33019.7|33013.3|33009.7|77
1684305900000|2023-05-17 06:45:00|33021.8|33018.2|33027.3|33023.7|33029.8|33026.2|33019.8|33016.2|134
1684306200000|2023-05-17 06:50:00|33026.8|33023.2|33020.3|33016.7|33029.3|33025.7|33019.8|33016.2|73
1684306500000|2023-05-17 06:55:00|33020.8|33017.2|33013.3|33009.7|33020.8|33017.2|33011.8|33008.2|162
1684306800000|2023-05-17 07:00:00|33012.8|33009.2|33029.3|33025.7|33034.8|33031.2|33009.3|33005.7|301
1684307100000|2023-05-17 07:05:00|33029.8|33026.2|33052.3|33048.7|33052.8|33049.2|33012.8|33009.2|429
1684307400000|2023-05-17 07:10:00|33051.8|33048.2|33053.3|33049.7|33064.8|33061.2|33049.3|33045.7|594
1684307700000|2023-05-17 07:15:00|33053.8|33050.2|33046.3|33042.7|33063.3|33059.7|33039.8|33036.2|276
1684308000000|2023-05-17 07:20:00|33046.8|33043.2|33026.3|33022.7|33053.8|33050.2|33022.3|33018.7|386
1684308300000|2023-05-17 07:25:00|33025.8|33022.2|33024.3|33020.7|33027.3|33023.7|33011.8|33008.2|365
1684308600000|2023-05-17 07:30:00|33023.8|33020.2|33014.3|33010.7|33024.3|33020.7|32998.8|32995.2|446
1684308900000|2023-05-17 07:35:00|33014.8|33011.2|33031.8|33028.2|33033.3|33029.7|33012.3|33008.7|251
1684309200000|2023-05-17 07:40:00|33031.3|33027.7|33040.3|33036.7|33040.3|33036.7|33024.3|33020.7|272
1684309500000|2023-05-17 07:45:00|33040.8|33037.2|33051.8|33048.2|33053.3|33049.7|33032.8|33029.2|314
1684309800000|2023-05-17 07:50:00|33051.3|33047.7|33053.3|33049.7|33055.3|33051.7|33045.8|33042.2|180
1684310100000|2023-05-17 07:55:00|33052.8|33049.2|33053.3|33049.7|33056.3|33052.7|33048.8|33045.2|245
1684310400000|2023-05-17 08:00:00|33053.8|33050.2|33059.3|33055.7|33059.8|33056.2|33040.3|33036.7|221
1684310700000|2023-05-17 08:05:00|33059.8|33056.2|33073.3|33069.7|33089.3|33085.7|33047.8|33044.2|881
1684311000000|2023-05-17 08:10:00|33072.8|33069.2|33079.3|33075.7|33082.3|33078.7|33065.3|33061.7|293
1684311300000|2023-05-17 08:15:00|33079.8|33076.2|33079.3|33075.7|33083.8|33080.2|33070.3|33066.7|281
1684311600000|2023-05-17 08:20:00|33078.8|33075.2|33081.3|33077.7|33090.3|33086.7|33075.8|33072.2|384
1684311900000|2023-05-17 08:25:00|33080.8|33077.2|33077.8|33074.2|33090.8|33087.2|33077.3|33073.7|193
1684312200000|2023-05-17 08:30:00|33077.3|33073.7|33087.3|33083.7|33093.8|33090.2|33077.3|33073.7|297
1684312500000|2023-05-17 08:35:00|33086.8|33083.2|33087.3|33083.7|33098.8|33095.2|33082.3|33078.7|290
1684312800000|2023-05-17 08:40:00|33086.8|33083.2|33087.3|33083.7|33090.3|33086.7|33082.3|33078.7|220
1684313100000|2023-05-17 08:45:00|33086.8|33083.2|33089.3|33085.7|33095.3|33091.7|33084.3|33080.7|189
1684313400000|2023-05-17 08:50:00|33088.8|33085.2|33074.3|33070.7|33095.3|33091.7|33073.8|33070.2|219
1684313700000|2023-05-17 08:55:00|33073.8|33070.2|33084.3|33080.7|33086.3|33082.7|33071.3|33067.7|155
1684314000000|2023-05-17 09:00:00|33084.8|33081.2|33088.3|33084.7|33092.3|33088.7|33083.3|33079.7|161
1684314300000|2023-05-17 09:05:00|33087.8|33084.2|33082.3|33078.7|33089.3|33085.7|33079.3|33075.7|133
1684314600000|2023-05-17 09:10:00|33081.8|33078.2|33079.3|33075.7|33085.3|33081.7|33072.8|33069.2|240
1684314900000|2023-05-17 09:15:00|33079.8|33076.2|33083.3|33079.7|33083.8|33080.2|33076.3|33072.7|105
1684315200000|2023-05-17 09:20:00|33083.8|33080.2|33089.3|33085.7|33091.8|33088.2|33081.8|33078.2|134
1684315500000|2023-05-17 09:25:00|33089.8|33086.2|33088.8|33085.2|33098.8|33095.2|33088.3|33084.7|222
1684315800000|2023-05-17 09:30:00|33088.3|33084.7|33088.3|33084.7|33089.3|33085.7|33079.8|33076.2|160
1684316100000|2023-05-17 09:35:00|33088.8|33085.2|33091.3|33087.7|33091.3|33087.7|33081.3|33077.7|187
1684316400000|2023-05-17 09:40:00|33091.8|33088.2|33086.8|33083.2|33095.8|33092.2|33084.8|33081.2|106
1684316700000|2023-05-17 09:45:00|33087.3|33083.7|33089.3|33085.7|33093.3|33089.7|33087.3|33083.7|109
1684317000000|2023-05-17 09:50:00|33088.8|33085.2|33100.8|33097.2|33103.3|33099.7|33087.3|33083.7|171
1684317300000|2023-05-17 09:55:00|33100.3|33096.7|33111.8|33108.2|33112.8|33109.2|33099.3|33095.7|257
1684317600000|2023-05-17 10:00:00|33113.3|33109.7|33106.3|33102.7|33115.8|33112.2|33102.3|33098.7|153
1684317900000|2023-05-17 10:05:00|33105.8|33102.2|33104.3|33100.7|33108.8|33105.2|33103.8|33100.2|83
1684318200000|2023-05-17 10:10:00|33103.8|33100.2|33109.8|33106.2|33109.8|33106.2|33102.3|33098.7|91
1684318500000|2023-05-17 10:15:00|33110.8|33107.2|33105.3|33101.7|33112.8|33109.2|33102.8|33099.2|117
1684318800000|2023-05-17 10:20:00|33104.8|33101.2|33103.3|33099.7|33105.3|33101.7|33097.3|33093.7|165
1684319100000|2023-05-17 10:25:00|33103.8|33100.2|33114.8|33111.2|33115.8|33112.2|33101.8|33098.2|191
1684319400000|2023-05-17 10:30:00|33115.8|33112.2|33091.3|33087.7|33120.8|33117.2|33088.8|33085.2|1200
1684319700000|2023-05-17 10:35:00|33091.8|33088.2|33088.8|33085.2|33094.8|33091.2|33086.8|33083.2|303
1684320000000|2023-05-17 10:40:00|33089.3|33085.7|33106.3|33102.7|33107.3|33103.7|33088.3|33084.7|282
1684320300000|2023-05-17 10:45:00|33106.8|33103.2|33109.3|33105.7|33113.3|33109.7|33104.3|33100.7|196
1684320600000|2023-05-17 10:50:00|33108.8|33105.2|33112.3|33108.7|33113.3|33109.7|33102.3|33098.7|115
1684320900000|2023-05-17 10:55:00|33112.8|33109.2|33119.3|33115.7|33125.8|33122.2|33111.3|33107.7|226
1684321200000|2023-05-17 11:00:00|33119.8|33116.2|33120.3|33116.7|33132.8|33129.2|33119.3|33115.7|290
1684321500000|2023-05-17 11:05:00|33120.8|33117.2|33129.3|33125.7|33132.8|33129.2|33119.8|33116.2|110
1684321800000|2023-05-17 11:10:00|33129.8|33126.2|33141.3|33137.7|33142.8|33139.2|33129.3|33125.7|404
1684322100000|2023-05-17 11:15:00|33141.8|33138.2|33129.3|33125.7|33145.3|33141.7|33128.3|33124.7|278
1684322400000|2023-05-17 11:20:00|33128.3|33124.7|33132.3|33128.7|33137.8|33134.2|33126.8|33123.2|140
1684322700000|2023-05-17 11:25:00|33132.8|33129.2|33129.3|33125.7|33135.8|33132.2|33125.8|33122.2|196
1684323000000|2023-05-17 11:30:00|33129.8|33126.2|33138.3|33134.7|33142.3|33138.7|33129.8|33126.2|212
1684323300000|2023-05-17 11:35:00|33137.8|33134.2|33126.3|33122.7|33137.8|33134.2|33124.8|33121.2|259
1684323600000|2023-05-17 11:40:00|33125.8|33122.2|33123.3|33119.7|33126.8|33123.2|33119.3|33115.7|97
1684323900000|2023-05-17 11:45:00|33122.8|33119.2|33120.3|33116.7|33128.3|33124.7|33118.3|33114.7|129
1684324200000|2023-05-17 11:50:00|33120.8|33117.2|33120.3|33116.7|33124.8|33121.2|33116.3|33112.7|240
1684324500000|2023-05-17 11:55:00|33120.8|33117.2|33126.3|33122.7|33126.8|33123.2|33117.8|33114.2|136
1684324800000|2023-05-17 12:00:00|33127.3|33123.7|33130.3|33126.7|33139.8|33136.2|33123.8|33120.2|315
1684325100000|2023-05-17 12:05:00|33129.8|33126.2|33126.8|33123.2|33135.3|33131.7|33125.8|33122.2|163
1684325400000|2023-05-17 12:10:00|33126.3|33122.7|33129.3|33125.7|33131.3|33127.7|33125.3|33121.7|141
1684325700000|2023-05-17 12:15:00|33128.8|33125.2|33126.3|33122.7|33131.3|33127.7|33123.8|33120.2|375
1684326000000|2023-05-17 12:20:00|33125.8|33122.2|33131.3|33127.7|33136.3|33132.7|33122.3|33118.7|244
1684326300000|2023-05-17 12:25:00|33130.8|33127.2|33126.8|33123.2|33135.8|33132.2|33126.8|33123.2|143
1684326600000|2023-05-17 12:30:00|33126.3|33122.7|33121.3|33117.7|33129.3|33125.7|33111.3|33107.7|468
1684326900000|2023-05-17 12:35:00|33121.8|33118.2|33118.3|33114.7|33124.3|33120.7|33111.8|33108.2|232
1684327200000|2023-05-17 12:40:00|33118.8|33115.2|33124.3|33120.7|33129.3|33125.7|33117.8|33114.2|174
1684327500000|2023-05-17 12:45:00|33124.8|33121.2|33135.8|33132.2|33139.3|33135.7|33124.3|33120.7|343
1684327800000|2023-05-17 12:50:00|33135.3|33131.7|33142.3|33138.7|33145.8|33142.2|33129.8|33126.2|455
1684328100000|2023-05-17 12:55:00|33142.8|33139.2|33162.8|33159.2|33162.8|33159.2|33142.8|33139.2|626
1684328400000|2023-05-17 13:00:00|33162.3|33158.7|33153.3|33149.7|33166.8|33163.2|33148.8|33145.2|646
1684328700000|2023-05-17 13:05:00|33153.8|33150.2|33153.3|33149.7|33159.3|33155.7|33147.3|33143.7|509
1684329000000|2023-05-17 13:10:00|33152.8|33149.2|33166.3|33162.7|33172.3|33168.7|33150.3|33146.7|408
1684329300000|2023-05-17 13:15:00|33166.8|33163.2|33163.3|33159.7|33171.8|33168.2|33159.8|33156.2|360
1684329600000|2023-05-17 13:20:00|33163.8|33160.2|33174.8|33171.2|33176.8|33173.2|33162.3|33158.7|423
1684329900000|2023-05-17 13:25:00|33174.3|33170.7|33177.8|33174.2|33187.8|33184.2|33174.3|33170.7|1093
1684330200000|2023-05-17 13:30:00|33176.8|33173.2|33159.2|33156.8|33177.2|33174.8|33116.2|33113.8|6572
1684330500000|2023-05-17 13:35:00|33158.7|33156.3|33151.2|33148.8|33173.7|33171.3|33143.2|33140.8|3083
1684330800000|2023-05-17 13:40:00|33150.7|33148.3|33139.2|33136.8|33153.2|33150.8|33123.2|33120.8|2440
1684331100000|2023-05-17 13:45:00|33141.7|33139.3|33098.2|33095.8|33148.2|33145.8|33095.2|33092.8|2914
1684331400000|2023-05-17 13:50:00|33097.2|33094.8|33074.2|33071.8|33112.7|33110.3|33051.7|33049.3|4771
1684331700000|2023-05-17 13:55:00|33073.7|33071.3|33078.2|33075.8|33105.7|33103.3|33062.2|33059.8|2290
1684332000000|2023-05-17 14:00:00|33078.7|33076.3|33085.7|33083.3|33095.2|33092.8|33062.2|33059.8|1805
1684332300000|2023-05-17 14:05:00|33086.2|33083.8|33100.2|33097.8|33131.2|33128.8|33082.2|33079.8|1899
1684332600000|2023-05-17 14:10:00|33099.7|33097.3|33075.2|33072.8|33112.2|33109.8|33061.2|33058.8|1744
1684332900000|2023-05-17 14:15:00|33076.2|33073.8|33048|33045.6|33086.2|33083.8|33046.5|33044.1|1695
1684333200000|2023-05-17 14:20:00|33047.5|33045.1|33081.8|33079.4|33089.8|33087.4|33045|33042.6|1640
1684333500000|2023-05-17 14:25:00|33082.3|33079.9|33125.8|33123.4|33131.8|33129.4|33081.8|33079.4|2559
1684333800000|2023-05-17 14:30:00|33126.3|33123.9|33124.8|33122.4|33135.8|33133.4|33110.3|33107.9|1964
1684334100000|2023-05-17 14:35:00|33125.3|33122.9|33119.8|33117.4|33133.3|33130.9|33118.8|33116.4|1150
1684334400000|2023-05-17 14:40:00|33120.8|33118.4|33129.3|33126.9|33130.8|33128.4|33112.8|33110.4|910
1684334700000|2023-05-17 14:45:00|33129.8|33127.4|33109.8|33107.4|33133.8|33131.4|33104.8|33102.4|1022
1684335000000|2023-05-17 14:50:00|33108.8|33106.4|33117.8|33115.4|33125.8|33123.4|33108.8|33106.4|794
1684335300000|2023-05-17 14:55:00|33118.3|33115.9|33134.3|33131.9|33138.3|33135.9|33112.8|33110.4|1024
1684335600000|2023-05-17 15:00:00|33134.8|33132.4|33144.8|33142.4|33148.8|33146.4|33132.8|33130.4|1497
1684335900000|2023-05-17 15:05:00|33145.3|33142.9|33136.8|33134.4|33147.3|33144.9|33127.8|33125.4|1050
1684336200000|2023-05-17 15:10:00|33137.3|33134.9|33136.8|33134.4|33141.8|33139.4|33131.3|33128.9|135
1684336500000|2023-05-17 15:15:00|33139.8|33137.4|33167.8|33165.4|33218.8|33216.4|33127.3|33124.9|5505
1684336800000|2023-05-17 15:20:00|33168.3|33165.9|33119.8|33117.4|33172.8|33170.4|33096.8|33094.4|3213
1684337100000|2023-05-17 15:25:00|33119.3|33116.9|33154.3|33151.9|33156.3|33153.9|33105.8|33103.4|1486
1684337400000|2023-05-17 15:30:00|33154.8|33152.4|33141.3|33138.9|33164.8|33162.4|33135.8|33133.4|1267
1684337700000|2023-05-17 15:35:00|33141.8|33139.4|33166.3|33163.9|33167.3|33164.9|33138.3|33135.9|579
1684338000000|2023-05-17 15:40:00|33166.1|33163.7|33193.1|33190.7|33201.1|33198.7|33165.6|33163.2|1623
1684338300000|2023-05-17 15:45:00|33193.6|33191.2|33187.6|33185.2|33211.1|33208.7|33186.6|33184.2|1365
1684338600000|2023-05-17 15:50:00|33188.1|33185.7|33201.6|33199.2|33208.6|33206.2|33188.1|33185.7|930
1684338900000|2023-05-17 15:55:00|33201.1|33198.7|33209.1|33206.7|33211.6|33209.2|33198.1|33195.7|856
1684339200000|2023-05-17 16:00:00|33209.6|33207.2|33208.6|33206.2|33223.1|33220.7|33204.6|33202.2|1531
1684339500000|2023-05-17 16:05:00|33208.1|33205.7|33212.6|33210.2|33228.1|33225.7|33206.6|33204.2|871
1684339800000|2023-05-17 16:10:00|33212.1|33209.7|33216.1|33213.7|33228.6|33226.2|33211.6|33209.2|648
1684340100000|2023-05-17 16:15:00|33215.6|33213.2|33213.6|33211.2|33223.6|33221.2|33207.6|33205.2|630
1684340400000|2023-05-17 16:20:00|33214.1|33211.7|33218.6|33216.2|33230.6|33228.2|33210.6|33208.2|719
1684340700000|2023-05-17 16:25:00|33219.1|33216.7|33250.1|33247.7|33252.6|33250.2|33214.6|33212.2|1148
1684341000000|2023-05-17 16:30:00|33251.1|33248.7|33269.1|33266.7|33282.6|33280.2|33248.1|33245.7|3264
1684341300000|2023-05-17 16:35:00|33269.6|33267.2|33332.6|33330.2|33333.6|33331.2|33268.6|33266.2|2770
1684341600000|2023-05-17 16:40:00|33333.6|33331.2|33342.6|33340.2|33354.1|33351.7|33328.6|33326.2|3105
1684341900000|2023-05-17 16:45:00|33343.1|33340.7|33379.1|33376.7|33391.1|33388.7|33336.6|33334.2|2589
1684342200000|2023-05-17 16:50:00|33379.6|33377.2|33397.6|33395.2|33400.6|33398.2|33360.1|33357.7|2125
1684342500000|2023-05-17 16:55:00|33398.1|33395.7|33392.6|33390.2|33412.6|33410.2|33377.6|33375.2|2397
1684342800000|2023-05-17 17:00:00|33391.2|33388.8|33414.2|33411.8|33416.7|33414.3|33391.2|33388.8|1745
1684343100000|2023-05-17 17:05:00|33414.7|33412.3|33425.7|33423.3|33451.2|33448.8|33414.2|33411.8|2851
1684343400000|2023-05-17 17:10:00|33426.2|33423.8|33413.7|33411.3|33429.2|33426.8|33406.2|33403.8|2174
1684343700000|2023-05-17 17:15:00|33413.2|33410.8|33391.2|33388.8|33414.2|33411.8|33388.2|33385.8|1771
1684344000000|2023-05-17 17:20:00|33390.7|33388.3|33421.2|33418.8|33429.2|33426.8|33389.2|33386.8|1724
1684344300000|2023-05-17 17:25:00|33420.7|33418.3|33422.2|33419.8|33432.2|33429.8|33416.2|33413.8|1312
1684344600000|2023-05-17 17:30:00|33421.7|33419.3|33455.2|33452.8|33455.2|33452.8|33421.2|33418.8|1465
1684344900000|2023-05-17 17:35:00|33454.2|33451.8|33427.2|33424.8|33455.2|33452.8|33419.2|33416.8|1287
1684345200000|2023-05-17 17:40:00|33427.7|33425.3|33444.2|33441.8|33456.2|33453.8|33425.7|33423.3|1290
1684345500000|2023-05-17 17:45:00|33443.7|33441.3|33464.2|33461.8|33475.2|33472.8|33440.2|33437.8|1879
1684345800000|2023-05-17 17:50:00|33464.7|33462.3|33451.2|33448.8|33481.2|33478.8|33447.7|33445.3|1492
1684346100000|2023-05-17 17:55:00|33450.7|33448.3|33456.2|33453.8|33460.2|33457.8|33442.7|33440.3|693
1684346400000|2023-05-17 18:00:00|33455.7|33453.3|33431.7|33429.3|33465.2|33462.8|33431.7|33429.3|1041
1684346700000|2023-05-17 18:05:00|33432.2|33429.8|33418.2|33415.8|33434.2|33431.8|33402.2|33399.8|1427
1684347000000|2023-05-17 18:10:00|33418.7|33416.3|33432.7|33430.3|33446.2|33443.8|33418.2|33415.8|906
1684347300000|2023-05-17 18:15:00|33433.2|33430.8|33440.7|33438.3|33441.7|33439.3|33419.2|33416.8|808
1684347600000|2023-05-17 18:20:00|33440.2|33437.8|33440.2|33437.8|33444.2|33441.8|33431.2|33428.8|719
1684347900000|2023-05-17 18:25:00|33440.7|33438.3|33418.7|33416.3|33441.2|33438.8|33416.7|33414.3|698
1684348200000|2023-05-17 18:30:00|33419.2|33416.8|33395.7|33393.3|33428.2|33425.8|33388.2|33385.8|1035
1684348500000|2023-05-17 18:35:00|33395.2|33392.8|33404.2|33401.8|33423.2|33420.8|33395.2|33392.8|1183
1684348800000|2023-05-17 18:40:00|33404.7|33402.3|33399.2|33396.8|33410.2|33407.8|33393.2|33390.8|653
1684349100000|2023-05-17 18:45:00|33398.7|33396.3|33405.7|33403.3|33406.7|33404.3|33383.2|33380.8|1175
1684349400000|2023-05-17 18:50:00|33406.2|33403.8|33384.7|33382.3|33407.2|33404.8|33377.2|33374.8|1463
1684349700000|2023-05-17 18:55:00|33385.2|33382.8|33367.7|33365.3|33386.7|33384.3|33362.7|33360.3|868
1684350000000|2023-05-17 19:00:00|33367.2|33364.8|33392.2|33389.8|33397.2|33394.8|33366.7|33364.3|1406
1684350300000|2023-05-17 19:05:00|33391.2|33388.8|33409.2|33406.8|33417.7|33415.3|33391.2|33388.8|1325
1684350600000|2023-05-17 19:10:00|33408.7|33406.3|33399.2|33396.8|33420.2|33417.8|33397.2|33394.8|933
1684350900000|2023-05-17 19:15:00|33399.7|33397.3|33404.2|33401.8|33425.2|33422.8|33396.7|33394.3|1610
1684351200000|2023-05-17 19:20:00|33403.7|33401.3|33358.4|33356|33407.2|33404.8|33357.4|33355|1943
1684351500000|2023-05-17 19:25:00|33358.9|33356.5|33368.9|33366.5|33368.9|33366.5|33350.9|33348.5|1016
1684351800000|2023-05-17 19:30:00|33368.4|33366|33374.9|33372.5|33391.9|33389.5|33362.4|33360|1010
1684352100000|2023-05-17 19:35:00|33374.4|33372|33370.4|33368|33383.9|33381.5|33359.9|33357.5|1571
1684352400000|2023-05-17 19:40:00|33369.9|33367.5|33395.4|33393|33403.4|33401|33362.4|33360|1466
1684352700000|2023-05-17 19:45:00|33394.9|33392.5|33420.4|33418|33427.9|33425.5|33388.4|33386|1455
1684353000000|2023-05-17 19:50:00|33419.9|33417.5|33416.9|33414.5|33432.4|33430|33399.4|33397|1618
1684353300000|2023-05-17 19:55:00|33420.9|33418.5|33422.9|33420.5|33440.9|33438.5|33397.9|33395.5|4095
1684353600000|2023-05-17 20:00:00|33399.9|33397.5|33387.6|33382.8|33401.1|33397.5|33382.1|33377.3|1195
1684353900000|2023-05-17 20:05:00|33388.1|33383.3|33379.6|33374.8|33394.6|33389.8|33376.1|33371.3|489
1684354200000|2023-05-17 20:10:00|33379.1|33374.3|33380.6|33375.8|33385.1|33380.3|33376.6|33371.8|272
1684354500000|2023-05-17 20:15:00|33381.1|33376.3|33393.6|33388.8|33393.6|33388.8|33377.6|33372.8|184
1684354800000|2023-05-17 20:20:00|33393.1|33388.3|33395.6|33390.8|33401.1|33396.3|33392.6|33387.8|158
1684355100000|2023-05-17 20:25:00|33396.1|33391.3|33391.1|33386.3|33397.6|33392.8|33390.1|33385.3|132
1684355400000|2023-05-17 20:30:00|33391.6|33386.8|33383.9|33379.1|33391.6|33386.8|33380.1|33375.3|126
1684355700000|2023-05-17 20:35:00|33383.4|33378.6|33411.9|33407.1|33412.4|33407.6|33383.4|33378.6|47
1684356000000|2023-05-17 20:40:00|33411.4|33406.6|33409.4|33404.6|33413.9|33409.1|33408.9|33404.1|110
1684356300000|2023-05-17 20:45:00|33409.9|33405.1|33408.4|33403.6|33409.9|33405.1|33403.4|33398.6|228
1684356600000|2023-05-17 20:50:00|33407.9|33403.1|33402.4|33397.6|33411.4|33406.6|33401.9|33397.1|182
1684356900000|2023-05-17 20:55:00|33401.9|33397.1|33404.4|33394.6|33404.9|33398.1|33396.9|33392.1|219
1684357200000|2023-05-17 21:00:00|33403.5|33393.7|33400|33390.2|33403.5|33393.7|33396.8|33387|0
1684357500000|2023-05-17 21:05:00|33400.1|33390.3|33403.1|33393.3|33403.1|33393.3|33398.6|33388.8|0
1684357800000|2023-05-17 21:10:00|33405.1|33395.3|33403.6|33393.8|33409|33399.2|33403.6|33393.8|0
1684358100000|2023-05-17 21:15:00|33403.4|33393.6|33410.5|33400.7|33412|33402.2|33403.4|33393.6|0
1684358400000|2023-05-17 21:20:00|33410.4|33400.6|33410.5|33400.7|33411.6|33401.8|33408.9|33399.1|0
1684358700000|2023-05-17 21:25:00|33410.8|33401|33409.8|33400|33411.7|33401.9|33408.8|33399|0
1684359000000|2023-05-17 21:30:00|33410|33400.2|33409.3|33399.5|33410|33400.2|33409|33399.2|0
1684359300000|2023-05-17 21:35:00|33409|33399.2|33409|33399.2|33409|33399.2|33408.7|33398.9|0
1684359600000|2023-05-17 21:40:00|33408.9|33399.1|33408.8|33399|33409.1|33399.3|33408.8|33399|0
1684359900000|2023-05-17 21:45:00|33407.9|33398.1|33410.8|33401|33410.8|33401|33407.9|33398.1|0
1684360200000|2023-05-17 21:50:00|33410.7|33400.9|33411.6|33401.8|33411.6|33401.8|33410.7|33400.9|0
1684360500000|2023-05-17 21:55:00|33411.1|33401.3|33409|33399.2|33411.1|33401.3|33408.6|33398.8|0
1684360800000|2023-05-17 22:00:00|33412.4|33407.6|33396.4|33391.6|33412.4|33407.6|33395.9|33391.1|202
1684361100000|2023-05-17 22:05:00|33397.9|33393.1|33382.4|33377.6|33401.4|33396.6|33381.4|33376.6|209
1684361400000|2023-05-17 22:10:00|33382.9|33378.1|33387.9|33383.1|33392.9|33388.1|33381.4|33376.6|75
1684361700000|2023-05-17 22:15:00|33387.4|33382.6|33388.4|33383.6|33393.4|33388.6|33387.4|33382.6|62
1684362000000|2023-05-17 22:20:00|33387.9|33383.1|33390.4|33385.6|33390.4|33385.6|33385.9|33381.1|38
1684362300000|2023-05-17 22:25:00|33389.4|33384.6|33390.4|33385.6|33393.4|33388.6|33388.4|33383.6|32
1684362600000|2023-05-17 22:30:00|33390.9|33386.1|33395.4|33390.6|33398.9|33394.1|33388.9|33384.1|82
1684362900000|2023-05-17 22:35:00|33395.9|33391.1|33389.9|33385.1|33396.4|33391.6|33388.9|33384.1|66
1684363200000|2023-05-17 22:40:00|33389.4|33384.6|33389.4|33384.6|33390.9|33386.1|33388.4|33383.6|43
1684363500000|2023-05-17 22:45:00|33388.9|33384.1|33392.4|33387.6|33392.9|33388.1|33384.9|33380.1|54
1684363800000|2023-05-17 22:50:00|33391.9|33387.1|33391.4|33386.6|33392.4|33387.6|33388.4|33383.6|38
1684364100000|2023-05-17 22:55:00|33391.9|33387.1|33390.4|33385.6|33392.4|33387.6|33389.4|33384.6|17
1684364400000|2023-05-17 23:00:00|33389.9|33385.1|33388.4|33383.6|33389.9|33385.1|33385.4|33380.6|56
1684364700000|2023-05-17 23:05:00|33388.9|33384.1|33386.4|33381.6|33388.9|33384.1|33384.4|33379.6|46
1684365000000|2023-05-17 23:10:00|33385.9|33381.1|33387.4|33382.6|33388.4|33383.6|33382.4|33377.6|98
1684365300000|2023-05-17 23:15:00|33386.9|33382.1|33380.9|33376.1|33386.9|33382.1|33379.9|33375.1|127
1684365600000|2023-05-17 23:20:00|33380.4|33375.6|33384.4|33379.6|33384.9|33380.1|33379.9|33375.1|29
1684365900000|2023-05-17 23:25:00|33384.9|33380.1|33388.4|33383.6|33388.9|33384.1|33384.4|33379.6|52
1684366200000|2023-05-17 23:30:00|33387.9|33383.1|33387.4|33382.6|33388.9|33384.1|33385.9|33381.1|42
1684366500000|2023-05-17 23:35:00|33386.9|33382.1|33386.4|33381.6|33389.9|33385.1|33385.9|33381.1|46
1684366800000|2023-05-17 23:40:00|33385.9|33381.1|33388.4|33383.6|33390.4|33385.6|33385.9|33381.1|58
1684367100000|2023-05-17 23:45:00|33387.9|33383.1|33388.4|33383.6|33392.4|33387.6|33385.9|33381.1|83
1684367400000|2023-05-17 23:50:00|33387.9|33383.1|33384.4|33379.6|33388.4|33383.6|33383.4|33378.6|202
1684367700000|2023-05-17 23:55:00|33384.9|33380.1|33390.4|33385.6|33390.9|33386.1|33382.4|33377.6|71
1684368000000|2023-05-18 00:00:00|33389.9|33385.1|33383.9|33379.1|33391.4|33386.6|33382.4|33377.6|122
1684368300000|2023-05-18 00:05:00|33384.4|33379.6|33395.4|33390.6|33398.4|33393.6|33384.4|33379.6|101
1684368600000|2023-05-18 00:10:00|33395.9|33391.1|33395.4|33390.6|33400.9|33396.1|33392.9|33388.1|148
1684368900000|2023-05-18 00:15:00|33394.9|33390.1|33404.4|33399.6|33405.4|33400.6|33394.9|33390.1|104
1684369200000|2023-05-18 00:20:00|33404.9|33400.1|33406.9|33402.1|33412.4|33407.6|33402.4|33397.6|69
1684369500000|2023-05-18 00:25:00|33407.4|33402.6|33413.4|33408.6|33417.4|33412.6|33407.4|33402.6|128
1684369800000|2023-05-18 00:30:00|33412.9|33408.1|33405.9|33401.1|33415.4|33410.6|33401.4|33396.6|103
1684370100000|2023-05-18 00:35:00|33405.4|33400.6|33399.9|33395.1|33405.9|33401.1|33396.9|33392.1|72
1684370400000|2023-05-18 00:40:00|33400.4|33395.6|33391.4|33386.6|33401.4|33396.6|33391.4|33386.6|104
1684370700000|2023-05-18 00:45:00|33391.9|33387.1|33393.4|33388.6|33397.9|33393.1|33389.9|33385.1|51
1684371000000|2023-05-18 00:50:00|33392.9|33388.1|33394.9|33390.1|33399.9|33395.1|33392.9|33388.1|72
1684371300000|2023-05-18 00:55:00|33395.4|33390.6|33387.4|33382.6|33398.9|33394.1|33386.4|33381.6|86
1684371600000|2023-05-18 01:00:00|33386.9|33382.1|33390.4|33385.6|33392.4|33387.6|33383.9|33379.1|76
1684371900000|2023-05-18 01:05:00|33389.9|33385.1|33386.9|33382.1|33391.4|33386.6|33385.4|33380.6|58
1684372200000|2023-05-18 01:10:00|33387.4|33382.6|33382.4|33377.6|33389.9|33385.1|33379.9|33375.1|55
1684372500000|2023-05-18 01:15:00|33381.9|33377.1|33385.4|33380.6|33386.9|33382.1|33381.4|33376.6|49
1684372800000|2023-05-18 01:20:00|33385.9|33381.1|33387.9|33383.1|33387.9|33383.1|33384.4|33379.6|37
1684373100000|2023-05-18 01:25:00|33388.4|33383.6|33384.4|33379.6|33388.4|33383.6|33382.9|33378.1|46
1684373400000|2023-05-18 01:30:00|33383.9|33379.1|33374.9|33370.1|33385.4|33380.6|33370.9|33366.1|256
1684373700000|2023-05-18 01:35:00|33373.9|33369.1|33370.9|33366.1|33377.9|33373.1|33368.9|33364.1|117
1684374000000|2023-05-18 01:40:00|33370.4|33365.6|33367.4|33362.6|33373.9|33369.1|33364.9|33360.1|68
1684374300000|2023-05-18 01:45:00|33366.9|33362.1|33377.4|33372.6|33377.4|33372.6|33366.9|33362.1|72
1684374600000|2023-05-18 01:50:00|33376.9|33372.1|33372.9|33368.1|33378.9|33374.1|33369.9|33365.1|137
1684374900000|2023-05-18 01:55:00|33372.4|33367.6|33368.4|33363.6|33374.9|33370.1|33366.9|33362.1|47
1684375200000|2023-05-18 02:00:00|33367.9|33363.1|33371.4|33366.6|33372.4|33367.6|33366.4|33361.6|60
1684375500000|2023-05-18 02:05:00|33370.9|33366.1|33371.4|33366.6|33372.4|33367.6|33368.4|33363.6|38
1684375800000|2023-05-18 02:10:00|33370.9|33366.1|33373.4|33368.6|33373.4|33368.6|33363.4|33358.6|39
1684376100000|2023-05-18 02:15:00|33372.9|33368.1|33376.9|33372.1|33377.9|33373.1|33372.9|33368.1|47
1684376400000|2023-05-18 02:20:00|33376.4|33371.6|33377.4|33372.6|33382.9|33378.1|33374.4|33369.6|123
1684376700000|2023-05-18 02:25:00|33376.9|33372.1|33375.4|33370.6|33377.9|33373.1|33371.9|33367.1|30
1684377000000|2023-05-18 02:30:00|33375.9|33371.1|33377.9|33373.1|33378.9|33374.1|33374.9|33370.1|45
1684377300000|2023-05-18 02:35:00|33377.4|33372.6|33370.9|33366.1|33377.9|33373.1|33369.9|33365.1|48
1684377600000|2023-05-18 02:40:00|33371.4|33366.6|33378.9|33374.1|33379.9|33375.1|33370.9|33366.1|41
1684377900000|2023-05-18 02:45:00|33378.4|33373.6|33382.9|33378.1|33384.4|33379.6|33376.9|33372.1|46
1684378200000|2023-05-18 02:50:00|33383.4|33378.6|33389.4|33384.6|33391.4|33386.6|33380.9|33376.1|64
1684378500000|2023-05-18 02:55:00|33388.9|33384.1|33387.9|33383.1|33391.9|33387.1|33387.4|33382.6|68
1684378800000|2023-05-18 03:00:00|33388.4|33383.6|33389.4|33384.6|33390.9|33386.1|33383.9|33379.1|59
1684379100000|2023-05-18 03:05:00|33388.9|33384.1|33391.9|33387.1|33395.9|33391.1|33387.9|33383.1|151
1684379400000|2023-05-18 03:10:00|33392.4|33387.6|33389.9|33385.1|33393.9|33389.1|33387.9|33383.1|50
1684379700000|2023-05-18 03:15:00|33390.4|33385.6|33396.4|33391.6|33398.9|33394.1|33387.9|33383.1|92
1684380000000|2023-05-18 03:20:00|33395.9|33391.1|33390.9|33386.1|33395.9|33391.1|33387.9|33383.1|56
1684380300000|2023-05-18 03:25:00|33390.4|33385.6|33389.4|33384.6|33392.4|33387.6|33387.9|33383.1|35
1684380600000|2023-05-18 03:30:00|33389.9|33385.1|33385.9|33381.1|33391.9|33387.1|33382.9|33378.1|43
1684380900000|2023-05-18 03:35:00|33385.4|33380.6|33384.4|33379.6|33391.4|33386.6|33383.9|33379.1|40
1684381200000|2023-05-18 03:40:00|33383.9|33379.1|33381.4|33376.6|33385.4|33380.6|33379.9|33375.1|32
1684381500000|2023-05-18 03:45:00|33380.9|33376.1|33379.4|33374.6|33381.9|33377.1|33377.9|33373.1|42
1684381800000|2023-05-18 03:50:00|33379.9|33375.1|33380.4|33375.6|33383.9|33379.1|33377.4|33372.6|46
1684382100000|2023-05-18 03:55:00|33379.9|33375.1|33377.9|33373.1|33380.9|33376.1|33375.9|33371.1|31
1684382400000|2023-05-18 04:00:00|33376.9|33372.1|33372.9|33368.1|33377.9|33373.1|33372.9|33368.1|41
1684382700000|2023-05-18 04:05:00|33373.4|33368.6|33376.4|33371.6|33376.4|33371.6|33370.4|33365.6|49
1684383000000|2023-05-18 04:10:00|33375.9|33371.1|33375.4|33370.6|33378.4|33373.6|33373.9|33369.1|19
1684383300000|2023-05-18 04:15:00|33374.9|33370.1|33377.9|33373.1|33379.9|33375.1|33374.4|33369.6|42
1684383600000|2023-05-18 04:20:00|33377.4|33372.6|33375.9|33371.1|33378.4|33373.6|33374.9|33370.1|18
1684383900000|2023-05-18 04:25:00|33376.4|33371.6|33376.9|33372.1|33380.4|33375.6|33374.9|33370.1|31
1684384200000|2023-05-18 04:30:00|33375.9|33371.1|33376.9|33372.1|33377.4|33372.6|33373.9|33369.1|31
1684384500000|2023-05-18 04:35:00|33377.4|33372.6|33372.9|33368.1|33377.9|33373.1|33372.9|33368.1|19
1684384800000|2023-05-18 04:40:00|33373.4|33368.6|33375.4|33370.6|33375.9|33371.1|33371.9|33367.1|36
1684385100000|2023-05-18 04:45:00|33374.9|33370.1|33373.9|33369.1|33375.9|33371.1|33372.9|33368.1|38
1684385400000|2023-05-18 04:50:00|33374.9|33370.1|33381.9|33377.1|33384.9|33380.1|33374.9|33370.1|106
1684385700000|2023-05-18 04:55:00|33381.4|33376.6|33377.9|33373.1|33381.9|33377.1|33377.9|33373.1|67
1684386000000|2023-05-18 05:00:00|33377.4|33372.6|33376.9|33372.1|33380.9|33376.1|33375.4|33370.6|80
1684386300000|2023-05-18 05:05:00|33377.4|33372.6|33376.4|33371.6|33379.9|33375.1|33375.9|33371.1|30
1684386600000|2023-05-18 05:10:00|33375.9|33371.1|33379.9|33375.1|33380.9|33376.1|33375.9|33371.1|44
1684386900000|2023-05-18 05:15:00|33378.9|33374.1|33377.9|33373.1|33382.9|33378.1|33375.9|33371.1|84
1684387200000|2023-05-18 05:20:00|33378.4|33373.6|33369.9|33365.1|33378.9|33374.1|33368.4|33363.6|53
1684387500000|2023-05-18 05:25:00|33369.4|33364.6|33372.9|33368.1|33373.9|33369.1|33366.9|33362.1|178
1684387800000|2023-05-18 05:30:00|33372.4|33367.6|33369.4|33364.6|33372.4|33367.6|33365.9|33361.1|68
1684388100000|2023-05-18 05:35:00|33368.9|33364.1|33364.9|33360.1|33371.9|33367.1|33360.9|33356.1|102
1684388400000|2023-05-18 05:40:00|33365.4|33360.6|33363.9|33359.1|33370.4|33365.6|33363.4|33358.6|68
1684388700000|2023-05-18 05:45:00|33363.4|33358.6|33359.4|33354.6|33365.9|33361.1|33359.4|33354.6|55
1684389000000|2023-05-18 05:50:00|33359.9|33355.1|33360.9|33356.1|33363.4|33358.6|33355.9|33351.1|100
1684389300000|2023-05-18 05:55:00|33360.4|33355.6|33362.4|33357.6|33363.9|33359.1|33358.4|33353.6|46
1684389600000|2023-05-18 06:00:00|33361.8|33358.2|33371.8|33368.2|33374.3|33370.7|33357.3|33353.7|175
1684389900000|2023-05-18 06:05:00|33372.8|33369.2|33368.8|33365.2|33373.8|33370.2|33365.8|33362.2|83
1684390200000|2023-05-18 06:10:00|33369.3|33365.7|33374.3|33370.7|33375.3|33371.7|33368.3|33364.7|63
1684390500000|2023-05-18 06:15:00|33373.8|33370.2|33367.8|33364.2|33374.8|33371.2|33366.8|33363.2|95
1684390800000|2023-05-18 06:20:00|33368.3|33364.7|33377.8|33374.2|33381.3|33377.7|33367.3|33363.7|106
1684391100000|2023-05-18 06:25:00|33377.3|33373.7|33379.8|33376.2|33381.3|33377.7|33373.3|33369.7|40
1684391400000|2023-05-18 06:30:00|33380.3|33376.7|33379.8|33376.2|33381.8|33378.2|33372.8|33369.2|99
1684391700000|2023-05-18 06:35:00|33379.3|33375.7|33378.8|33375.2|33381.3|33377.7|33372.8|33369.2|77
1684392000000|2023-05-18 06:40:00|33378.3|33374.7|33370.8|33367.2|33378.3|33374.7|33370.8|33367.2|66
1684392300000|2023-05-18 06:45:00|33370.3|33366.7|33369.3|33365.7|33371.3|33367.7|33364.8|33361.2|53
1684392600000|2023-05-18 06:50:00|33368.8|33365.2|33358.8|33355.2|33369.8|33366.2|33353.8|33350.2|124
1684392900000|2023-05-18 06:55:00|33358.3|33354.7|33362.3|33358.7|33369.3|33365.7|33357.3|33353.7|171
1684393200000|2023-05-18 07:00:00|33362.8|33359.2|33396.8|33393.2|33396.8|33393.2|33361.3|33357.7|609
1684393500000|2023-05-18 07:05:00|33397.3|33393.7|33393.8|33390.2|33410.3|33406.7|33386.8|33383.2|349
1684393800000|2023-05-18 07:10:00|33394.3|33390.7|33407.8|33404.2|33414.8|33411.2|33392.8|33389.2|390
1684394100000|2023-05-18 07:15:00|33407.3|33403.7|33405.8|33402.2|33414.8|33411.2|33399.3|33395.7|260
1684394400000|2023-05-18 07:20:00|33406.3|33402.7|33395.8|33392.2|33414.8|33411.2|33392.3|33388.7|192
1684394700000|2023-05-18 07:25:00|33395.3|33391.7|33404.8|33401.2|33406.8|33403.2|33394.3|33390.7|186
1684395000000|2023-05-18 07:30:00|33404.3|33400.7|33399.8|33396.2|33412.8|33409.2|33393.3|33389.7|209
1684395300000|2023-05-18 07:35:00|33400.3|33396.7|33412.8|33409.2|33412.8|33409.2|33394.3|33390.7|174
1684395600000|2023-05-18 07:40:00|33413.3|33409.7|33406.8|33403.2|33417.3|33413.7|33405.8|33402.2|152
1684395900000|2023-05-18 07:45:00|33407.8|33404.2|33423.8|33420.2|33427.3|33423.7|33407.8|33404.2|203
1684396200000|2023-05-18 07:50:00|33424.3|33420.7|33432.8|33429.2|33435.8|33432.2|33420.3|33416.7|316
1684396500000|2023-05-18 07:55:00|33432.3|33428.7|33435.8|33432.2|33440.3|33436.7|33421.8|33418.2|371
1684396800000|2023-05-18 08:00:00|33436.3|33432.7|33457.3|33453.7|33461.3|33457.7|33435.8|33432.2|772
1684397100000|2023-05-18 08:05:00|33456.3|33452.7|33477.8|33474.2|33480.8|33477.2|33450.3|33446.7|718
1684397400000|2023-05-18 08:10:00|33477.3|33473.7|33468.8|33465.2|33480.3|33476.7|33460.8|33457.2|524
1684397700000|2023-05-18 08:15:00|33466.8|33463.2|33448.8|33445.2|33468.8|33465.2|33444.3|33440.7|448
1684398000000|2023-05-18 08:20:00|33448.3|33444.7|33448.8|33445.2|33458.8|33455.2|33445.3|33441.7|287
1684398300000|2023-05-18 08:25:00|33448.3|33444.7|33455.8|33452.2|33459.3|33455.7|33447.8|33444.2|287
1684398600000|2023-05-18 08:30:00|33455.3|33451.7|33445.8|33442.2|33459.8|33456.2|33445.8|33442.2|175
1684398900000|2023-05-18 08:35:00|33445.3|33441.7|33437.8|33434.2|33450.8|33447.2|33437.8|33434.2|198
1684399200000|2023-05-18 08:40:00|33437.3|33433.7|33440.8|33437.2|33442.3|33438.7|33433.8|33430.2|172
1684399500000|2023-05-18 08:45:00|33440.3|33436.7|33444.8|33441.2|33449.8|33446.2|33440.3|33436.7|137
1684399800000|2023-05-18 08:50:00|33444.3|33440.7|33437.8|33434.2|33448.3|33444.7|33434.8|33431.2|116
1684400100000|2023-05-18 08:55:00|33437.3|33433.7|33437.8|33434.2|33440.3|33436.7|33433.3|33429.7|82
1684400400000|2023-05-18 09:00:00|33437.3|33433.7|33425.8|33422.2|33437.3|33433.7|33415.3|33411.7|213
1684400700000|2023-05-18 09:05:00|33425.3|33421.7|33425.8|33422.2|33425.8|33422.2|33416.3|33412.7|125
1684401000000|2023-05-18 09:10:00|33425.3|33421.7|33427.3|33423.7|33430.8|33427.2|33423.3|33419.7|54
1684401300000|2023-05-18 09:15:00|33427.8|33424.2|33425.8|33422.2|33427.8|33424.2|33415.8|33412.2|102
1684401600000|2023-05-18 09:20:00|33426.3|33422.7|33431.8|33428.2|33436.3|33432.7|33425.8|33422.2|122
1684401900000|2023-05-18 09:25:00|33432.3|33428.7|33434.8|33431.2|33437.3|33433.7|33425.3|33421.7|137
1684402200000|2023-05-18 09:30:00|33434.3|33430.7|33434.8|33431.2|33436.3|33432.7|33427.8|33424.2|71
1684402500000|2023-05-18 09:35:00|33435.3|33431.7|33437.8|33434.2|33441.3|33437.7|33434.8|33431.2|125
1684402800000|2023-05-18 09:40:00|33437.3|33433.7|33445.8|33442.2|33448.3|33444.7|33435.8|33432.2|176
1684403100000|2023-05-18 09:45:00|33446.3|33442.7|33447.8|33444.2|33449.8|33446.2|33440.8|33437.2|108
1684403400000|2023-05-18 09:50:00|33448.3|33444.7|33453.8|33450.2|33458.8|33455.2|33447.8|33444.2|137
1684403700000|2023-05-18 09:55:00|33453.3|33449.7|33452.8|33449.2|33457.8|33454.2|33449.3|33445.7|140
1684404000000|2023-05-18 10:00:00|33452.3|33448.7|33459.3|33455.7|33460.8|33457.2|33449.3|33445.7|125
1684404300000|2023-05-18 10:05:00|33459.8|33456.2|33445.8|33442.2|33462.8|33459.2|33445.3|33441.7|180
1684404600000|2023-05-18 10:10:00|33446.3|33442.7|33443.8|33440.2|33447.8|33444.2|33440.8|33437.2|98
1684404900000|2023-05-18 10:15:00|33444.3|33440.7|33444.8|33441.2|33450.3|33446.7|33442.8|33439.2|123
1684405200000|2023-05-18 10:20:00|33444.3|33440.7|33446.3|33442.7|33449.8|33446.2|33441.8|33438.2|84
1684405500000|2023-05-18 10:25:00|33445.8|33442.2|33448.8|33445.2|33448.8|33445.2|33442.8|33439.2|61
1684405800000|2023-05-18 10:30:00|33449.3|33445.7|33451.3|33447.7|33452.3|33448.7|33443.3|33439.7|100
1684406100000|2023-05-18 10:35:00|33450.8|33447.2|33452.8|33449.2|33452.8|33449.2|33441.3|33437.7|162
1684406400000|2023-05-18 10:40:00|33453.3|33449.7|33458.3|33454.7|33458.3|33454.7|33446.8|33443.2|97
1684406700000|2023-05-18 10:45:00|33457.8|33454.2|33464.8|33461.2|33474.8|33471.2|33456.8|33453.2|358
1684407000000|2023-05-18 10:50:00|33464.3|33460.7|33460.3|33456.7|33465.8|33462.2|33459.3|33455.7|164
1684407300000|2023-05-18 10:55:00|33459.3|33455.7|33458.8|33455.2|33459.8|33456.2|33451.8|33448.2|136
1684407600000|2023-05-18 11:00:00|33458.3|33454.7|33486.3|33482.7|33498.8|33495.2|33457.8|33454.2|1607
1684407900000|2023-05-18 11:05:00|33485.3|33481.7|33470.8|33467.2|33486.8|33483.2|33470.8|33467.2|475
1684408200000|2023-05-18 11:10:00|33470.3|33466.7|33469.8|33466.2|33476.3|33472.7|33468.8|33465.2|173
1684408500000|2023-05-18 11:15:00|33470.3|33466.7|33469.3|33465.7|33470.8|33467.2|33461.3|33457.7|323
1684408800000|2023-05-18 11:20:00|33468.8|33465.2|33451.8|33448.2|33469.8|33466.2|33451.3|33447.7|222
1684409100000|2023-05-18 11:25:00|33452.3|33448.7|33446.8|33443.2|33455.8|33452.2|33442.8|33439.2|403
1684409400000|2023-05-18 11:30:00|33447.3|33443.7|33445.3|33441.7|33448.8|33445.2|33441.3|33437.7|214
1684409700000|2023-05-18 11:35:00|33445.8|33442.2|33438.8|33435.2|33447.3|33443.7|33437.3|33433.7|160
1684410000000|2023-05-18 11:40:00|33438.3|33434.7|33429.3|33425.7|33439.3|33435.7|33427.8|33424.2|262
1684410300000|2023-05-18 11:45:00|33427.8|33424.2|33431.8|33428.2|33433.3|33429.7|33425.3|33421.7|134
1684410600000|2023-05-18 11:50:00|33432.3|33428.7|33434.3|33430.7|33436.8|33433.2|33429.3|33425.7|168
1684410900000|2023-05-18 11:55:00|33434.8|33431.2|33430.8|33427.2|33436.3|33432.7|33427.8|33424.2|232
1684411200000|2023-05-18 12:00:00|33431.3|33427.7|33417.3|33413.7|33434.3|33430.7|33415.8|33412.2|295
1684411500000|2023-05-18 12:05:00|33417.8|33414.2|33420.8|33417.2|33427.8|33424.2|33415.8|33412.2|231
1684411800000|2023-05-18 12:10:00|33421.3|33417.7|33419.3|33415.7|33426.3|33422.7|33415.3|33411.7|182
1684412100000|2023-05-18 12:15:00|33419.8|33416.2|33410.3|33406.7|33419.8|33416.2|33406.3|33402.7|209
1684412400000|2023-05-18 12:20:00|33409.8|33406.2|33409.3|33405.7|33414.8|33411.2|33404.8|33401.2|274
1684412700000|2023-05-18 12:25:00|33409.8|33406.2|33414.8|33411.2|33416.8|33413.2|33409.3|33405.7|191
1684413000000|2023-05-18 12:30:00|33414.3|33410.7|33389.8|33386.2|33425.8|33422.2|33384.8|33381.2|557
1684413300000|2023-05-18 12:35:00|33389.3|33385.7|33387.8|33384.2|33405.8|33402.2|33382.3|33378.7|470
1684413600000|2023-05-18 12:40:00|33387.3|33383.7|33382.3|33378.7|33389.3|33385.7|33376.8|33373.2|339
1684413900000|2023-05-18 12:45:00|33382.8|33379.2|33367.8|33364.2|33392.8|33389.2|33360.8|33357.2|531
1684414200000|2023-05-18 12:50:00|33366.8|33363.2|33345.8|33342.2|33368.3|33364.7|33321.3|33317.7|1577
1684414500000|2023-05-18 12:55:00|33346.3|33342.7|33309.8|33306.2|33346.8|33343.2|33305.3|33301.7|937
1684414800000|2023-05-18 13:00:00|33309.3|33305.7|33303.8|33300.2|33324.3|33320.7|33292.3|33288.7|1098
1684415100000|2023-05-18 13:05:00|33304.3|33300.7|33302.8|33299.2|33311.3|33307.7|33277.8|33274.2|1005
1684415400000|2023-05-18 13:10:00|33303.8|33300.2|33308.8|33305.2|33308.8|33305.2|33289.8|33286.2|580
1684415700000|2023-05-18 13:15:00|33308.3|33304.7|33329.8|33326.2|33337.8|33334.2|33307.3|33303.7|827
1684416000000|2023-05-18 13:20:00|33330.3|33326.7|33327.8|33324.2|33330.8|33327.2|33320.3|33316.7|358
1684416300000|2023-05-18 13:25:00|33327.3|33323.7|33331.3|33327.7|33331.8|33328.2|33315.3|33311.7|611
1684416600000|2023-05-18 13:30:00|33331.8|33328.2|33330.7|33328.3|33352.2|33349.8|33302.2|33299.8|5846
1684416900000|2023-05-18 13:35:00|33330.2|33327.8|33362.2|33359.8|33371.7|33369.3|33310.7|33308.3|3223
1684417200000|2023-05-18 13:40:00|33361.7|33359.3|33323.7|33321.3|33363.2|33360.8|33311.7|33309.3|2512
1684417500000|2023-05-18 13:45:00|33324.2|33321.8|33334.2|33331.8|33344.7|33342.3|33312.7|33310.3|2102
1684417800000|2023-05-18 13:50:00|33334.7|33332.3|33313.7|33311.3|33345.2|33342.8|33311.7|33309.3|1910
1684418100000|2023-05-18 13:55:00|33313.2|33310.8|33310.2|33307.8|33317.7|33315.3|33288.7|33286.3|1877
1684418400000|2023-05-18 14:00:00|33310.7|33308.3|33296.7|33294.3|33320.7|33318.3|33293.7|33291.3|1609
1684418700000|2023-05-18 14:05:00|33297.2|33294.8|33350.2|33347.8|33364.7|33362.3|33296.7|33294.3|2982
1684419000000|2023-05-18 14:10:00|33350.7|33348.3|33354.7|33352.3|33381.2|33378.8|33348.7|33346.3|1981
1684419300000|2023-05-18 14:15:00|33355.2|33352.8|33375.2|33372.8|33391.7|33389.3|33342.7|33340.3|2649
1684419600000|2023-05-18 14:20:00|33375.7|33373.3|33426.7|33424.3|33430.2|33427.8|33375.7|33373.3|3407
1684419900000|2023-05-18 14:25:00|33425.7|33423.3|33435.2|33432.8|33435.7|33433.3|33400.7|33398.3|2350
1684420200000|2023-05-18 14:30:00|33435.7|33433.3|33488.7|33486.3|33492.7|33490.3|33434.7|33432.3|3139
1684420500000|2023-05-18 14:35:00|33491.7|33489.3|33487.2|33484.8|33494.2|33491.8|33467.2|33464.8|2091
1684420800000|2023-05-18 14:40:00|33487.7|33485.3|33429.2|33426.8|33487.7|33485.3|33423.7|33421.3|2558
1684421100000|2023-05-18 14:45:00|33429.7|33427.3|33453.7|33451.3|33458.7|33456.3|33421.7|33419.3|1734
1684421400000|2023-05-18 14:50:00|33454.2|33451.8|33451.7|33449.3|33463.7|33461.3|33436.7|33434.3|1113
1684421700000|2023-05-18 14:55:00|33449.7|33447.3|33459.7|33457.3|33464.7|33462.3|33449.2|33446.8|980
1684422000000|2023-05-18 15:00:00|33460.2|33457.8|33490.7|33488.3|33503.7|33501.3|33460.2|33457.8|1941
1684422300000|2023-05-18 15:05:00|33491.7|33489.3|33465.2|33462.8|33493.7|33491.3|33453.7|33451.3|2410
1684422600000|2023-05-18 15:10:00|33465.7|33463.3|33421.7|33419.3|33465.7|33463.3|33409.7|33407.3|2489
1684422900000|2023-05-18 15:15:00|33422.7|33420.3|33420.7|33418.3|33438.7|33436.3|33418.2|33415.8|1379
1684423200000|2023-05-18 15:20:00|33420.2|33417.8|33391.2|33388.8|33429.7|33427.3|33367.7|33365.3|2334
1684423500000|2023-05-18 15:25:00|33390.7|33388.3|33388.2|33385.8|33392.7|33390.3|33371.7|33369.3|1192
1684423800000|2023-05-18 15:30:00|33388.7|33386.3|33395.2|33392.8|33401.7|33399.3|33372.7|33370.3|1607
1684424100000|2023-05-18 15:35:00|33394.7|33392.3|33377.7|33375.3|33400.7|33398.3|33376.2|33373.8|1198
1684424400000|2023-05-18 15:40:00|33378.2|33375.8|33386.7|33384.3|33396.7|33394.3|33363.7|33361.3|1127
1684424700000|2023-05-18 15:45:00|33389.2|33386.8|33426.2|33423.8|33434.7|33432.3|33388.7|33386.3|2169
1684425000000|2023-05-18 15:50:00|33425.7|33423.3|33429.7|33427.3|33433.7|33431.3|33419.2|33416.8|1095
1684425300000|2023-05-18 15:55:00|33429.2|33426.8|33353.7|33351.3|33435.7|33433.3|33330.2|33327.8|4530
1684425600000|2023-05-18 16:00:00|33354.2|33351.8|33346.7|33344.3|33360.7|33358.3|33336.7|33334.3|1338
1684425900000|2023-05-18 16:05:00|33346.2|33343.8|33322.7|33320.3|33355.2|33352.8|33306.7|33304.3|2610
1684426200000|2023-05-18 16:10:00|33323.2|33320.8|33275.2|33272.8|33339.7|33337.3|33273.2|33270.8|2647
1684426500000|2023-05-18 16:15:00|33274.7|33272.3|33297.2|33294.8|33310.2|33307.8|33245.2|33242.8|2282
1684426800000|2023-05-18 16:20:00|33296.7|33294.3|33315.7|33313.3|33322.7|33320.3|33283.7|33281.3|1273
1684427100000|2023-05-18 16:25:00|33315.2|33312.8|33300.4|33298|33318.2|33315.8|33283.9|33281.5|1304
1684427400000|2023-05-18 16:30:00|33300.9|33298.5|33305.9|33303.5|33316.9|33314.5|33291.9|33289.5|1092
1684427700000|2023-05-18 16:35:00|33305.4|33303|33276.9|33274.5|33318.4|33316|33272.9|33270.5|1462
1684428000000|2023-05-18 16:40:00|33277.4|33275|33280.9|33278.5|33289.4|33287|33249.9|33247.5|2115
1684428300000|2023-05-18 16:45:00|33280.4|33278|33264.4|33262|33288.9|33286.5|33255.9|33253.5|1266
1684428600000|2023-05-18 16:50:00|33264.9|33262.5|33261.9|33259.5|33270.4|33268|33245.9|33243.5|1062
1684428900000|2023-05-18 16:55:00|33261.4|33259|33262.4|33260|33266.9|33264.5|33225.9|33223.5|2099
1684429200000|2023-05-18 17:00:00|33262|33259.6|33263.5|33261.1|33281|33278.6|33258|33255.6|1162
1684429500000|2023-05-18 17:05:00|33266|33263.6|33278.5|33276.1|33281|33278.6|33254|33251.6|874
1684429800000|2023-05-18 17:10:00|33278|33275.6|33275.5|33273.1|33291.5|33289.1|33266.5|33264.1|981
1684430100000|2023-05-18 17:15:00|33276|33273.6|33304.5|33302.1|33310.5|33308.1|33272|33269.6|1205
1684430400000|2023-05-18 17:20:00|33305|33302.6|33316.5|33314.1|33323.5|33321.1|33303.5|33301.1|1208
1684430700000|2023-05-18 17:25:00|33317|33314.6|33256.5|33254.1|33336.5|33334.1|33254|33251.6|4283
1684431000000|2023-05-18 17:30:00|33257|33254.6|33286|33283.6|33291.5|33289.1|33243.5|33241.1|1690
1684431300000|2023-05-18 17:35:00|33285.5|33283.1|33266|33263.6|33296.5|33294.1|33261|33258.6|847
1684431600000|2023-05-18 17:40:00|33266.5|33264.1|33246|33243.6|33276|33273.6|33244|33241.6|767
1684431900000|2023-05-18 17:45:00|33245.5|33243.1|33255.5|33253.1|33259|33256.6|33212.5|33210.1|1948
1684432200000|2023-05-18 17:50:00|33255|33252.6|33246.5|33244.1|33261.5|33259.1|33242.5|33240.1|739
1684432500000|2023-05-18 17:55:00|33246|33243.6|33237.5|33235.1|33247|33244.6|33214.5|33212.1|1228
1684432800000|2023-05-18 18:00:00|33238.5|33236.1|33248|33245.6|33269.5|33267.1|33231.5|33229.1|1702
1684433100000|2023-05-18 18:05:00|33246|33243.6|33257.5|33255.1|33270|33267.6|33246|33243.6|967
1684433400000|2023-05-18 18:10:00|33257|33254.6|33262.5|33260.1|33268|33265.6|33248.5|33246.1|706
1684433700000|2023-05-18 18:15:00|33262|33259.6|33304|33301.6|33306|33303.6|33262|33259.6|1699
1684434000000|2023-05-18 18:20:00|33303.5|33301.1|33329.5|33327.1|33336|33333.6|33302.5|33300.1|1371
1684434300000|2023-05-18 18:25:00|33330|33327.6|33333.5|33331.1|33354.5|33352.1|33330|33327.6|1603
1684434600000|2023-05-18 18:30:00|33334.5|33332.1|33349.5|33347.1|33356|33353.6|33333.5|33331.1|767
1684434900000|2023-05-18 18:35:00|33350|33347.6|33360.5|33358.1|33363.5|33361.1|33344.5|33342.1|768
1684435200000|2023-05-18 18:40:00|33361|33358.6|33341.5|33339.1|33363.5|33361.1|33337.5|33335.1|867
1684435500000|2023-05-18 18:45:00|33341|33338.6|33360.5|33358.1|33364.5|33362.1|33337.5|33335.1|861
1684435800000|2023-05-18 18:50:00|33363.5|33361.1|33357|33354.6|33370|33367.6|33352.5|33350.1|617
1684436100000|2023-05-18 18:55:00|33356.5|33354.1|33359.9|33357.5|33366.5|33364.1|33354.4|33352|460
1684436400000|2023-05-18 19:00:00|33360.9|33358.5|33355.4|33353|33385.9|33383.5|33354.4|33352|1525
1684436700000|2023-05-18 19:05:00|33355.9|33353.5|33375.9|33373.5|33375.9|33373.5|33345.4|33343|774
1684437000000|2023-05-18 19:10:00|33376.4|33374|33398.4|33396|33400.9|33398.5|33376.4|33374|2309
1684437300000|2023-05-18 19:15:00|33398.9|33396.5|33428.4|33426|33433.9|33431.5|33393.4|33391|1400
1684437600000|2023-05-18 19:20:00|33427.9|33425.5|33401.4|33399|33431.9|33429.5|33397.9|33395.5|1907
1684437900000|2023-05-18 19:25:00|33400.9|33398.5|33418.9|33416.5|33419.9|33417.5|33392.9|33390.5|1099
1684438200000|2023-05-18 19:30:00|33419.4|33417|33434.9|33432.5|33435.9|33433.5|33413.9|33411.5|915
1684438500000|2023-05-18 19:35:00|33435.4|33433|33438.9|33436.5|33441.9|33439.5|33422.9|33420.5|900
1684438800000|2023-05-18 19:40:00|33437.6|33435.2|33506.6|33504.2|33511.6|33509.2|33434.6|33432.2|2993
1684439100000|2023-05-18 19:45:00|33508.1|33505.7|33523.1|33520.7|33535.1|33532.7|33507.6|33505.2|3199
1684439400000|2023-05-18 19:50:00|33531.1|33528.7|33543.1|33540.7|33579.6|33577.2|33524.6|33522.2|4742
1684439700000|2023-05-18 19:55:00|33542.6|33540.2|33544.6|33542.2|33559.6|33557.2|33531.1|33528.7|4948
1684440000000|2023-05-18 20:00:00|33545.8|33541|33538.8|33534|33548.3|33543.5|33528.8|33524|1809
1684440300000|2023-05-18 20:05:00|33538.3|33533.5|33535.8|33531|33545.3|33540.5|33534.8|33530|589
1684440600000|2023-05-18 20:10:00|33535.3|33530.5|33534.3|33529.5|33538.8|33534|33529.8|33525|484
1684440900000|2023-05-18 20:15:00|33534.8|33530|33545.3|33540.5|33546.3|33541.5|33534.3|33529.5|277
1684441200000|2023-05-18 20:20:00|33545.8|33541|33539.8|33535|33547.8|33543|33537.8|33533|307
1684441500000|2023-05-18 20:25:00|33540.3|33535.5|33524.8|33520|33540.3|33535.5|33523.8|33519|475
1684441800000|2023-05-18 20:30:00|33525.3|33520.5|33532.3|33527.5|33532.3|33527.5|33524.8|33520|231
1684442100000|2023-05-18 20:35:00|33531.8|33527|33542.3|33537.5|33542.3|33537.5|33531.8|33527|245
1684442400000|2023-05-18 20:40:00|33541.8|33537|33548.3|33543.5|33548.3|33543.5|33541.8|33537|240
1684442700000|2023-05-18 20:45:00|33547.8|33543|33555.3|33550.5|33557.3|33552.5|33545.8|33541|259
1684443000000|2023-05-18 20:50:00|33555.8|33551|33553.3|33548.5|33559.3|33554.5|33552.8|33548|198
1684443300000|2023-05-18 20:55:00|33552.8|33548|33554.8|33545|33556.7|33548|33548.3|33543.5|122
1684443600000|2023-05-18 21:00:00|33554.1|33544.3|33557.8|33548|33558|33548.2|33554.1|33544.3|0
1684443900000|2023-05-18 21:05:00|33557.9|33548.1|33557|33547.2|33559.6|33549.8|33557|33547.2|0
1684444200000|2023-05-18 21:10:00|33556.7|33546.9|33558.2|33548.4|33558.2|33548.4|33556.7|33546.9|0
1684444500000|2023-05-18 21:15:00|33559.7|33549.9|33556.6|33546.8|33559.7|33549.9|33556.6|33546.8|0
1684444800000|2023-05-18 21:20:00|33557.2|33547.4|33557.5|33547.7|33558|33548.2|33556.1|33546.3|0
1684445100000|2023-05-18 21:25:00|33557.2|33547.4|33556.7|33546.9|33557.5|33547.7|33556.6|33546.8|0
1684445400000|2023-05-18 21:30:00|33556.8|33547|33556.9|33547.1|33559.2|33549.4|33555.9|33546.1|0
1684445700000|2023-05-18 21:35:00|33557.4|33547.6|33556.2|33546.4|33558|33548.2|33556.2|33546.4|0
1684446000000|2023-05-18 21:40:00|33557.4|33547.6|33556.4|33546.6|33558.3|33548.5|33555.4|33545.6|0
1684446300000|2023-05-18 21:45:00|33555.8|33546|33555.1|33545.3|33557.4|33547.6|33551.4|33541.6|0
1684446600000|2023-05-18 21:50:00|33555.3|33545.5|33558.9|33549.1|33558.9|33549.1|33554.2|33544.4|0
1684446900000|2023-05-18 21:55:00|33559.2|33549.4|33552.5|33542.7|33559.4|33549.6|33551|33541.2|0
1684447200000|2023-05-18 22:00:00|33557.3|33552.5|33555.8|33551|33558.3|33553.5|33545.8|33541|186
1684447500000|2023-05-18 22:05:00|33556.3|33551.5|33599.8|33595|33618.8|33614|33554.3|33549.5|633
1684447800000|2023-05-18 22:10:00|33606.8|33602|33612.3|33607.5|33612.3|33607.5|33588.8|33584|354
1684448100000|2023-05-18 22:15:00|33611.8|33607|33603.3|33598.5|33612.3|33607.5|33592.8|33588|389
1684448400000|2023-05-18 22:20:00|33602.8|33598|33600.3|33595.5|33604.8|33600|33596.3|33591.5|50
1684448700000|2023-05-18 22:25:00|33599.8|33595|33589.3|33584.5|33602.8|33598|33588.3|33583.5|101
1684449000000|2023-05-18 22:30:00|33588.8|33584|33587.3|33582.5|33596.3|33591.5|33587.3|33582.5|56
1684449300000|2023-05-18 22:35:00|33587.8|33583|33589.3|33584.5|33589.3|33584.5|33573.3|33568.5|137
1684449600000|2023-05-18 22:40:00|33588.8|33584|33581.3|33576.5|33589.3|33584.5|33576.3|33571.5|95
1684449900000|2023-05-18 22:45:00|33581.8|33577|33579.3|33574.5|33582.3|33577.5|33575.8|33571|46
1684450200000|2023-05-18 22:50:00|33579.8|33575|33586.3|33581.5|33589.3|33584.5|33579.8|33575|36
1684450500000|2023-05-18 22:55:00|33586.8|33582|33589.8|33585|33592.3|33587.5|33586.8|33582|69
1684450800000|2023-05-18 23:00:00|33588.3|33583.5|33577.3|33572.5|33589.3|33584.5|33577.3|33572.5|69
1684451100000|2023-05-18 23:05:00|33577.8|33573|33572.3|33567.5|33578.3|33573.5|33564.8|33560|105
1684451400000|2023-05-18 23:10:00|33572.8|33568|33572.3|33567.5|33576.3|33571.5|33569.3|33564.5|34
1684451700000|2023-05-18 23:15:00|33572.8|33568|33574.3|33569.5|33578.8|33574|33571.8|33567|70
1684452000000|2023-05-18 23:20:00|33574.8|33570|33571.3|33566.5|33575.3|33570.5|33571.3|33566.5|71
1684452300000|2023-05-18 23:25:00|33570.8|33566|33572.8|33568|33576.3|33571.5|33570.8|33566|24
1684452600000|2023-05-18 23:30:00|33572.3|33567.5|33562.3|33557.5|33573.8|33569|33558.3|33553.5|123
1684452900000|2023-05-18 23:35:00|33562.8|33558|33563.3|33558.5|33567.3|33562.5|33560.3|33555.5|51
1684453200000|2023-05-18 23:40:00|33563.8|33559|33558.3|33553.5|33565.3|33560.5|33558.3|33553.5|62
1684453500000|2023-05-18 23:45:00|33558.8|33554|33562.3|33557.5|33566.3|33561.5|33556.8|33552|213
1684453800000|2023-05-18 23:50:00|33561.8|33557|33558.3|33553.5|33564.3|33559.5|33557.8|33553|59
1684454100000|2023-05-18 23:55:00|33557.8|33553|33559.3|33554.5|33562.3|33557.5|33557.8|33553|56
1684454400000|2023-05-19 00:00:00|33558.8|33554|33570.8|33566|33572.3|33567.5|33558.8|33554|141
1684454700000|2023-05-19 00:05:00|33571.3|33566.5|33555.3|33550.5|33571.8|33567|33553.3|33548.5|161
1684455000000|2023-05-19 00:10:00|33555.8|33551|33552.8|33548|33560.3|33555.5|33552.3|33547.5|91
1684455300000|2023-05-19 00:15:00|33553.3|33548.5|33552.3|33547.5|33562.3|33557.5|33551.3|33546.5|107
1684455600000|2023-05-19 00:20:00|33551.8|33547|33565.3|33560.5|33566.8|33562|33550.8|33546|70
1684455900000|2023-05-19 00:25:00|33565.8|33561|33569.3|33564.5|33581.3|33576.5|33561.3|33556.5|172
1684456200000|2023-05-19 00:30:00|33568.8|33564|33562.3|33557.5|33573.3|33568.5|33560.8|33556|71
1684456500000|2023-05-19 00:35:00|33562.8|33558|33561.3|33556.5|33565.3|33560.5|33560.3|33555.5|44
1684456800000|2023-05-19 00:40:00|33561.8|33557|33566.3|33561.5|33570.8|33566|33560.8|33556|78
1684457100000|2023-05-19 00:45:00|33565.8|33561|33569.3|33564.5|33571.8|33567|33562.8|33558|67
1684457400000|2023-05-19 00:50:00|33568.8|33564|33566.3|33561.5|33568.8|33564|33561.3|33556.5|110
1684457700000|2023-05-19 00:55:00|33565.8|33561|33561.3|33556.5|33566.3|33561.5|33559.8|33555|32
1684458000000|2023-05-19 01:00:00|33560.8|33556|33562.8|33558|33564.8|33560|33556.8|33552|56
1684458300000|2023-05-19 01:05:00|33562.3|33557.5|33561.3|33556.5|33565.8|33561|33560.3|33555.5|45
1684458600000|2023-05-19 01:10:00|33560.8|33556|33563.3|33558.5|33564.3|33559.5|33560.3|33555.5|53
1684458900000|2023-05-19 01:15:00|33562.8|33558|33556.3|33551.5|33565.3|33560.5|33553.3|33548.5|109
1684459200000|2023-05-19 01:20:00|33555.8|33551|33544.3|33539.5|33557.8|33553|33541.3|33536.5|199
1684459500000|2023-05-19 01:25:00|33544.8|33540|33548.3|33543.5|33551.3|33546.5|33542.3|33537.5|114
1684459800000|2023-05-19 01:30:00|33548.8|33544|33542.3|33537.5|33549.3|33544.5|33536.3|33531.5|155
1684460100000|2023-05-19 01:35:00|33541.8|33537|33544.8|33540|33546.3|33541.5|33536.3|33531.5|169
1684460400000|2023-05-19 01:40:00|33543.8|33539|33550.8|33546|33551.8|33547|33539.8|33535|87
1684460700000|2023-05-19 01:45:00|33551.3|33546.5|33548.3|33543.5|33555.8|33551|33547.3|33542.5|65
1684461000000|2023-05-19 01:50:00|33548.8|33544|33550.3|33545.5|33553.3|33548.5|33544.8|33540|56
1684461300000|2023-05-19 01:55:00|33549.8|33545|33549.3|33544.5|33552.8|33548|33545.8|33541|51
1684461600000|2023-05-19 02:00:00|33549.8|33545|33549.8|33545|33553.3|33548.5|33545.8|33541|42
1684461900000|2023-05-19 02:05:00|33549.3|33544.5|33560.8|33556|33562.3|33557.5|33548.3|33543.5|166
1684462200000|2023-05-19 02:10:00|33561.3|33556.5|33562.3|33557.5|33563.3|33558.5|33557.3|33552.5|54
1684462500000|2023-05-19 02:15:00|33561.8|33557|33568.3|33563.5|33570.8|33566|33560.3|33555.5|77
1684462800000|2023-05-19 02:20:00|33568.8|33564|33571.3|33566.5|33572.3|33567.5|33567.3|33562.5|63
1684463100000|2023-05-19 02:25:00|33571.8|33567|33572.3|33567.5|33573.8|33569|33564.8|33560|54
1684463400000|2023-05-19 02:30:00|33572.8|33568|33576.3|33571.5|33582.3|33577.5|33571.8|33567|148
1684463700000|2023-05-19 02:35:00|33575.8|33571|33575.3|33570.5|33577.3|33572.5|33573.8|33569|18
1684464000000|2023-05-19 02:40:00|33574.8|33570|33585.8|33581|33586.3|33581.5|33574.3|33569.5|61
1684464300000|2023-05-19 02:45:00|33586.3|33581.5|33577.3|33572.5|33587.8|33583|33576.8|33572|79
1684464600000|2023-05-19 02:50:00|33577.8|33573|33584.3|33579.5|33585.3|33580.5|33575.8|33571|82
1684464900000|2023-05-19 02:55:00|33584.8|33580|33586.8|33582|33587.3|33582.5|33583.8|33579|31
1684465200000|2023-05-19 03:00:00|33586.3|33581.5|33581.8|33577|33587.3|33582.5|33578.3|33573.5|113
1684465500000|2023-05-19 03:05:00|33581.3|33576.5|33582.8|33578|33583.8|33579|33579.3|33574.5|44
1684465800000|2023-05-19 03:10:00|33583.3|33578.5|33584.3|33579.5|33589.8|33585|33582.8|33578|71
1684466100000|2023-05-19 03:15:00|33584.8|33580|33587.3|33582.5|33589.3|33584.5|33582.3|33577.5|39
1684466400000|2023-05-19 03:20:00|33587.8|33583|33594.8|33590|33594.8|33590|33586.8|33582|54
1684466700000|2023-05-19 03:25:00|33594.3|33589.5|33592.3|33587.5|33596.8|33592|33588.3|33583.5|111
1684467000000|2023-05-19 03:30:00|33591.8|33587|33581.3|33576.5|33591.8|33587|33580.3|33575.5|59
1684467300000|2023-05-19 03:35:00|33580.8|33576|33575.3|33570.5|33581.8|33577|33573.3|33568.5|80
1684467600000|2023-05-19 03:40:00|33575.8|33571|33572.8|33568|33577.8|33573|33571.3|33566.5|45
1684467900000|2023-05-19 03:45:00|33573.3|33568.5|33575.3|33570.5|33577.3|33572.5|33572.8|33568|17
1684468200000|2023-05-19 03:50:00|33574.8|33570|33572.3|33567.5|33574.8|33570|33567.8|33563|84
1684468500000|2023-05-19 03:55:00|33572.8|33568|33567.8|33563|33573.3|33568.5|33567.8|33563|29
1684468800000|2023-05-19 04:00:00|33568.3|33563.5|33568.8|33564|33569.3|33564.5|33565.8|33561|45
1684469100000|2023-05-19 04:05:00|33568.3|33563.5|33562.8|33558|33568.8|33564|33561.3|33556.5|116
1684469400000|2023-05-19 04:10:00|33562.3|33557.5|33563.3|33558.5|33564.3|33559.5|33559.8|33555|23
1684469700000|2023-05-19 04:15:00|33562.8|33558|33566.8|33562|33568.8|33564|33561.3|33556.5|30
1684470000000|2023-05-19 04:20:00|33566.3|33561.5|33570.3|33565.5|33570.3|33565.5|33565.8|33561|28
1684470300000|2023-05-19 04:25:00|33569.8|33565|33569.3|33564.5|33572.3|33567.5|33567.8|33563|17
1684470600000|2023-05-19 04:30:00|33568.8|33564|33572.8|33568|33573.3|33568.5|33566.8|33562|49
1684470900000|2023-05-19 04:35:00|33572.3|33567.5|33573.8|33569|33573.8|33569|33568.3|33563.5|33
1684471200000|2023-05-19 04:40:00|33573.3|33568.5|33572.3|33567.5|33577.8|33573|33571.3|33566.5|34
1684471500000|2023-05-19 04:45:00|33571.8|33567|33570.8|33566|33573.3|33568.5|33569.3|33564.5|54
1684471800000|2023-05-19 04:50:00|33571.3|33566.5|33566.8|33562|33571.8|33567|33564.8|33560|43
1684472100000|2023-05-19 04:55:00|33566.3|33561.5|33568.3|33563.5|33568.3|33563.5|33565.3|33560.5|25
1684472400000|2023-05-19 05:00:00|33568.8|33564|33564.3|33559.5|33570.3|33565.5|33561.3|33556.5|51
1684472700000|2023-05-19 05:05:00|33564.8|33560|33559.3|33554.5|33566.3|33561.5|33558.8|33554|38
1684473000000|2023-05-19 05:10:00|33559.8|33555|33568.3|33563.5|33568.8|33564|33559.8|33555|36
1684473300000|2023-05-19 05:15:00|33568.8|33564|33567.3|33562.5|33572.3|33567.5|33566.3|33561.5|37
1684473600000|2023-05-19 05:20:00|33566.8|33562|33568.8|33564|33571.8|33567|33564.3|33559.5|51
1684473900000|2023-05-19 05:25:00|33569.3|33564.5|33572.3|33567.5|33573.3|33568.5|33566.3|33561.5|53
1684474200000|2023-05-19 05:30:00|33572.8|33568|33567.3|33562.5|33572.8|33568|33566.3|33561.5|41
1684474500000|2023-05-19 05:35:00|33566.8|33562|33568.3|33563.5|33570.8|33566|33566.3|33561.5|35
1684474800000|2023-05-19 05:40:00|33567.8|33563|33564.8|33560|33568.8|33564|33562.3|33557.5|35
1684475100000|2023-05-19 05:45:00|33564.3|33559.5|33561.8|33557|33571.8|33567|33561.3|33556.5|91
1684475400000|2023-05-19 05:50:00|33561.3|33556.5|33557.3|33552.5|33561.8|33557|33553.3|33548.5|102
1684475700000|2023-05-19 05:55:00|33556.8|33552|33558.3|33553.5|33560.3|33555.5|33554.3|33549.5|101
1684476000000|2023-05-19 06:00:00|33557.7|33554.1|33547.2|33543.6|33558.2|33554.6|33542.2|33538.6|343
1684476300000|2023-05-19 06:05:00|33548.2|33544.6|33551.7|33548.1|33553.2|33549.6|33543.2|33539.6|186
1684476600000|2023-05-19 06:10:00|33552.2|33548.6|33559.7|33556.1|33561.2|33557.6|33549.2|33545.6|108
1684476900000|2023-05-19 06:15:00|33559.2|33555.6|33555.7|33552.1|33561.7|33558.1|33554.2|33550.6|97
1684477200000|2023-05-19 06:20:00|33556.2|33552.6|33574.2|33570.6|33582.2|33578.6|33556.2|33552.6|178
1684477500000|2023-05-19 06:25:00|33574.7|33571.1|33587.7|33584.1|33587.7|33584.1|33571.7|33568.1|144
1684477800000|2023-05-19 06:30:00|33587.2|33583.6|33565.2|33561.6|33587.2|33583.6|33564.2|33560.6|295
1684478100000|2023-05-19 06:35:00|33566.2|33562.6|33562.7|33559.1|33566.7|33563.1|33557.2|33553.6|68
1684478400000|2023-05-19 06:40:00|33561.7|33558.1|33554.7|33551.1|33563.2|33559.6|33552.2|33548.6|61
1684478700000|2023-05-19 06:45:00|33554.2|33550.6|33556.7|33553.1|33557.2|33553.6|33553.2|33549.6|54
1684479000000|2023-05-19 06:50:00|33556.2|33552.6|33551.7|33548.1|33558.7|33555.1|33550.2|33546.6|176
1684479300000|2023-05-19 06:55:00|33552.2|33548.6|33542.2|33538.6|33554.7|33551.1|33542.2|33538.6|251
1684479600000|2023-05-19 07:00:00|33542.7|33539.1|33545.7|33542.1|33551.2|33547.6|33536.2|33532.6|658
1684479900000|2023-05-19 07:05:00|33545.2|33541.6|33546.7|33543.1|33555.7|33552.1|33536.2|33532.6|308
1684480200000|2023-05-19 07:10:00|33547.2|33543.6|33541.7|33538.1|33553.2|33549.6|33540.2|33536.6|189
1684480500000|2023-05-19 07:15:00|33542.2|33538.6|33561.7|33558.1|33562.7|33559.1|33539.7|33536.1|160
1684480800000|2023-05-19 07:20:00|33561.2|33557.6|33554.7|33551.1|33565.7|33562.1|33554.7|33551.1|278
1684481100000|2023-05-19 07:25:00|33554.2|33550.6|33539.7|33536.1|33554.7|33551.1|33535.7|33532.1|291
1684481400000|2023-05-19 07:30:00|33540.2|33536.6|33554.2|33550.6|33555.7|33552.1|33540.2|33536.6|253
1684481700000|2023-05-19 07:35:00|33554.7|33551.1|33539.7|33536.1|33557.7|33554.1|33534.2|33530.6|339
1684482000000|2023-05-19 07:40:00|33539.2|33535.6|33540.7|33537.1|33543.2|33539.6|33533.2|33529.6|143
1684482300000|2023-05-19 07:45:00|33540.2|33536.6|33548.7|33545.1|33555.7|33552.1|33540.2|33536.6|132
1684482600000|2023-05-19 07:50:00|33548.2|33544.6|33565.7|33562.1|33566.2|33562.6|33544.2|33540.6|154
1684482900000|2023-05-19 07:55:00|33565.2|33561.6|33562.7|33559.1|33567.2|33563.6|33558.2|33554.6|125
1684483200000|2023-05-19 08:00:00|33562.2|33558.6|33562.2|33558.6|33566.2|33562.6|33553.7|33550.1|206
1684483500000|2023-05-19 08:05:00|33561.7|33558.1|33559.7|33556.1|33565.7|33562.1|33557.7|33554.1|123
1684483800000|2023-05-19 08:10:00|33560.2|33556.6|33565.2|33561.6|33567.7|33564.1|33555.7|33552.1|235
1684484100000|2023-05-19 08:15:00|33564.7|33561.1|33556.7|33553.1|33566.7|33563.1|33546.7|33543.1|219
1684484400000|2023-05-19 08:20:00|33556.2|33552.6|33555.7|33552.1|33560.7|33557.1|33552.7|33549.1|82
1684484700000|2023-05-19 08:25:00|33555.2|33551.6|33563.7|33560.1|33567.2|33563.6|33553.2|33549.6|115
1684485000000|2023-05-19 08:30:00|33564.2|33560.6|33585.7|33582.1|33585.7|33582.1|33562.2|33558.6|372
1684485300000|2023-05-19 08:35:00|33586.2|33582.6|33589.7|33586.1|33600.2|33596.6|33584.7|33581.1|291
1684485600000|2023-05-19 08:40:00|33589.2|33585.6|33572.7|33569.1|33590.7|33587.1|33570.7|33567.1|253
1684485900000|2023-05-19 08:45:00|33572.2|33568.6|33578.7|33575.1|33579.2|33575.6|33568.2|33564.6|102
1684486200000|2023-05-19 08:50:00|33578.2|33574.6|33591.2|33587.6|33595.7|33592.1|33575.7|33572.1|214
1684486500000|2023-05-19 08:55:00|33590.7|33587.1|33587.7|33584.1|33601.7|33598.1|33584.7|33581.1|161
1684486800000|2023-05-19 09:00:00|33588.2|33584.6|33584.7|33581.1|33595.2|33591.6|33582.7|33579.1|134
1684487100000|2023-05-19 09:05:00|33585.2|33581.6|33591.2|33587.6|33591.2|33587.6|33583.7|33580.1|83
1684487400000|2023-05-19 09:10:00|33592.2|33588.6|33591.7|33588.1|33595.7|33592.1|33589.2|33585.6|92
1684487700000|2023-05-19 09:15:00|33591.2|33587.6|33590.7|33587.1|33601.7|33598.1|33588.7|33585.1|155
1684488000000|2023-05-19 09:20:00|33591.2|33587.6|33581.7|33578.1|33591.2|33587.6|33577.2|33573.6|267
1684488300000|2023-05-19 09:25:00|33581.2|33577.6|33579.7|33576.1|33583.2|33579.6|33577.2|33573.6|95
1684488600000|2023-05-19 09:30:00|33579.2|33575.6|33576.7|33573.1|33579.2|33575.6|33570.2|33566.6|190
1684488900000|2023-05-19 09:35:00|33577.2|33573.6|33576.7|33573.1|33585.2|33581.6|33572.2|33568.6|140
1684489200000|2023-05-19 09:40:00|33577.2|33573.6|33581.7|33578.1|33584.2|33580.6|33572.7|33569.1|81
1684489500000|2023-05-19 09:45:00|33581.2|33577.6|33587.2|33583.6|33587.7|33584.1|33575.2|33571.6|102
1684489800000|2023-05-19 09:50:00|33587.7|33584.1|33586.7|33583.1|33593.7|33590.1|33580.2|33576.6|193
1684490100000|2023-05-19 09:55:00|33586.2|33582.6|33581.7|33578.1|33588.2|33584.6|33579.2|33575.6|198
1684490400000|2023-05-19 10:00:00|33581.2|33577.6|33577.7|33574.1|33581.2|33577.6|33564.7|33561.1|301
1684490700000|2023-05-19 10:05:00|33578.2|33574.6|33557.7|33554.1|33580.7|33577.1|33557.2|33553.6|402
1684491000000|2023-05-19 10:10:00|33558.7|33555.1|33559.2|33555.6|33567.2|33563.6|33556.2|33552.6|255
1684491300000|2023-05-19 10:15:00|33559.7|33556.1|33546.2|33542.6|33560.2|33556.6|33542.2|33538.6|308
1684491600000|2023-05-19 10:20:00|33545.7|33542.1|33555.7|33552.1|33557.2|33553.6|33545.7|33542.1|270
1684491900000|2023-05-19 10:25:00|33556.2|33552.6|33567.7|33564.1|33570.2|33566.6|33552.7|33549.1|442
1684492200000|2023-05-19 10:30:00|33569.7|33566.1|33571.7|33568.1|33573.2|33569.6|33566.2|33562.6|197
1684492500000|2023-05-19 10:35:00|33572.2|33568.6|33578.2|33574.6|33578.2|33574.6|33567.7|33564.1|217
1684492800000|2023-05-19 10:40:00|33577.7|33574.1|33579.7|33576.1|33581.2|33577.6|33572.2|33568.6|174
1684493100000|2023-05-19 10:45:00|33579.2|33575.6|33573.7|33570.1|33583.2|33579.6|33563.7|33560.1|355
1684493400000|2023-05-19 10:50:00|33573.2|33569.6|33568.7|33565.1|33573.7|33570.1|33563.7|33560.1|163
1684493700000|2023-05-19 10:55:00|33568.2|33564.6|33569.7|33566.1|33573.7|33570.1|33565.7|33562.1|150
1684494000000|2023-05-19 11:00:00|33569.2|33565.6|33598.7|33595.1|33600.7|33597.1|33566.2|33562.6|994
1684494300000|2023-05-19 11:05:00|33598.2|33594.6|33585.7|33582.1|33598.7|33595.1|33582.7|33579.1|242
1684494600000|2023-05-19 11:10:00|33586.2|33582.6|33588.7|33585.1|33588.7|33585.1|33581.7|33578.1|90
1684494900000|2023-05-19 11:15:00|33589.2|33585.6|33597.2|33593.6|33597.7|33594.1|33585.7|33582.1|151
1684495200000|2023-05-19 11:20:00|33597.7|33594.1|33612.7|33609.1|33624.7|33621.1|33594.2|33590.6|998
1684495500000|2023-05-19 11:25:00|33612.2|33608.6|33607.7|33604.1|33616.2|33612.6|33603.2|33599.6|202
1684495800000|2023-05-19 11:30:00|33608.2|33604.6|33622.7|33619.1|33625.2|33621.6|33607.7|33604.1|308
1684496100000|2023-05-19 11:35:00|33623.2|33619.6|33634.7|33631.1|33635.7|33632.1|33620.7|33617.1|398
1684496400000|2023-05-19 11:40:00|33634.2|33630.6|33632.7|33629.1|33636.7|33633.1|33624.7|33621.1|343
1684496700000|2023-05-19 11:45:00|33632.2|33628.6|33609.2|33605.6|33633.7|33630.1|33609.2|33605.6|272
1684497000000|2023-05-19 11:50:00|33608.2|33604.6|33614.7|33611.1|33620.2|33616.6|33608.2|33604.6|295
1684497300000|2023-05-19 11:55:00|33615.2|33611.6|33629.7|33626.1|33632.2|33628.6|33614.7|33611.1|543
1684497600000|2023-05-19 12:00:00|33630.2|33626.6|33629.7|33626.1|33643.2|33639.6|33626.7|33623.1|470
1684497900000|2023-05-19 12:05:00|33629.2|33625.6|33627.7|33624.1|33635.2|33631.6|33623.2|33619.6|307
1684498200000|2023-05-19 12:10:00|33626.7|33623.1|33615.7|33612.1|33626.7|33623.1|33614.7|33611.1|249
1684498500000|2023-05-19 12:15:00|33616.2|33612.6|33623.7|33620.1|33625.7|33622.1|33606.2|33602.6|704
1684498800000|2023-05-19 12:20:00|33623.2|33619.6|33639.7|33636.1|33647.2|33643.6|33621.2|33617.6|944
1684499100000|2023-05-19 12:25:00|33639.2|33635.6|33644.7|33641.1|33649.7|33646.1|33639.2|33635.6|293
1684499400000|2023-05-19 12:30:00|33644.2|33640.6|33646.7|33643.1|33653.7|33650.1|33640.7|33637.1|518
1684499700000|2023-05-19 12:35:00|33646.2|33642.6|33637.7|33634.1|33651.7|33648.1|33633.7|33630.1|374
1684500000000|2023-05-19 12:40:00|33637.2|33633.6|33658.2|33654.6|33659.7|33656.1|33634.7|33631.1|478
1684500300000|2023-05-19 12:45:00|33657.7|33654.1|33641.7|33638.1|33657.7|33654.1|33636.2|33632.6|297
1684500600000|2023-05-19 12:50:00|33642.2|33638.6|33637.7|33634.1|33645.7|33642.1|33634.2|33630.6|289
1684500900000|2023-05-19 12:55:00|33637.2|33633.6|33649.7|33646.1|33655.2|33651.6|33636.7|33633.1|457
1684501200000|2023-05-19 13:00:00|33648.7|33645.1|33629.2|33625.6|33649.2|33645.6|33627.7|33624.1|493
1684501500000|2023-05-19 13:05:00|33628.7|33625.1|33629.7|33626.1|33637.2|33633.6|33627.7|33624.1|459
1684501800000|2023-05-19 13:10:00|33630.2|33626.6|33618.7|33615.1|33635.7|33632.1|33616.2|33612.6|439
1684502100000|2023-05-19 13:15:00|33618.2|33614.6|33641.7|33638.1|33645.7|33642.1|33614.7|33611.1|419
1684502400000|2023-05-19 13:20:00|33642.2|33638.6|33637.7|33634.1|33647.7|33644.1|33635.2|33631.6|435
1684502700000|2023-05-19 13:25:00|33639.7|33636.1|33596.7|33593.1|33639.7|33636.1|33581.7|33578.1|2461
1684503000000|2023-05-19 13:30:00|33596.1|33593.7|33559.6|33557.2|33600.1|33597.7|33531.6|33529.2|7312
1684503300000|2023-05-19 13:35:00|33560.1|33557.7|33553.6|33551.2|33565.1|33562.7|33536.1|33533.7|2706
1684503600000|2023-05-19 13:40:00|33555.1|33552.7|33573.1|33570.7|33595.6|33593.2|33536.6|33534.2|3387
1684503900000|2023-05-19 13:45:00|33573.6|33571.2|33584.1|33581.7|33599.6|33597.2|33570.1|33567.7|1924
1684504200000|2023-05-19 13:50:00|33583.6|33581.2|33604.6|33602.2|33620.6|33618.2|33574.6|33572.2|1858
1684504500000|2023-05-19 13:55:00|33605.6|33603.2|33595.6|33593.2|33619.6|33617.2|33586.1|33583.7|1532
1684504800000|2023-05-19 14:00:00|33596.6|33594.2|33568.6|33566.2|33601.6|33599.2|33556.6|33554.2|1997
1684505100000|2023-05-19 14:05:00|33568.1|33565.7|33601.6|33599.2|33609.1|33606.7|33562.6|33560.2|1747
1684505400000|2023-05-19 14:10:00|33602.6|33600.2|33604.1|33601.7|33607.6|33605.2|33578.1|33575.7|1705
1684505700000|2023-05-19 14:15:00|33603.6|33601.2|33590.1|33587.7|33610.6|33608.2|33587.6|33585.2|1293
1684506000000|2023-05-19 14:20:00|33590.6|33588.2|33591.6|33589.2|33602.1|33599.7|33579.6|33577.2|1224
1684506300000|2023-05-19 14:25:00|33592.1|33589.7|33607.1|33604.7|33619.6|33617.2|33580.6|33578.2|1246
1684506600000|2023-05-19 14:30:00|33606.6|33604.2|33616.1|33613.7|33616.6|33614.2|33601.1|33598.7|1025
1684506900000|2023-05-19 14:35:00|33615.6|33613.2|33599.1|33596.7|33622.6|33620.2|33579.6|33577.2|1828
1684507200000|2023-05-19 14:40:00|33598.6|33596.2|33598.1|33595.7|33609.1|33606.7|33587.6|33585.2|1016
1684507500000|2023-05-19 14:45:00|33598.6|33596.2|33587.1|33584.7|33604.6|33602.2|33586.1|33583.7|1086
1684507800000|2023-05-19 14:50:00|33587.6|33585.2|33621.1|33618.7|33633.1|33630.7|33586.1|33583.7|2190
1684508100000|2023-05-19 14:55:00|33621.6|33619.2|33631.6|33629.2|33633.1|33630.7|33616.1|33613.7|852
1684508400000|2023-05-19 15:00:00|33631.1|33628.7|33641.6|33639.2|33648.6|33646.2|33625.1|33622.7|1081
1684508700000|2023-05-19 15:05:00|33641.1|33638.7|33551.1|33548.7|33641.1|33638.7|33550.6|33548.2|3551
1684509000000|2023-05-19 15:10:00|33550.6|33548.2|33529.1|33526.7|33574.6|33572.2|33514.6|33512.2|4808
1684509300000|2023-05-19 15:15:00|33528.6|33526.2|33496.1|33493.7|33541.6|33539.2|33465.6|33463.2|6388
1684509600000|2023-05-19 15:20:00|33496.6|33494.2|33494.6|33492.2|33547.1|33544.7|33484.6|33482.2|3060
1684509900000|2023-05-19 15:25:00|33495.1|33492.7|33437.1|33434.7|33522.6|33520.2|33435.6|33433.2|3701
1684510200000|2023-05-19 15:30:00|33436.1|33433.7|33429.1|33426.7|33446.1|33443.7|33393.1|33390.7|4032
1684510500000|2023-05-19 15:35:00|33428.6|33426.2|33365.6|33363.2|33431.1|33428.7|33333.6|33331.2|4133
1684510800000|2023-05-19 15:40:00|33366.1|33363.7|33389.1|33386.7|33401.6|33399.2|33342.1|33339.7|4353
1684511100000|2023-05-19 15:45:00|33389.6|33387.2|33433.6|33431.2|33451.6|33449.2|33385.1|33382.7|4213
1684511400000|2023-05-19 15:50:00|33434.1|33431.7|33434.6|33432.2|33442.1|33439.7|33412.6|33410.2|2316
1684511700000|2023-05-19 15:55:00|33434.1|33431.7|33415.1|33412.7|33467.6|33465.2|33403.6|33401.2|3248
1684512000000|2023-05-19 16:00:00|33415.6|33413.2|33422.1|33419.7|33430.6|33428.2|33385.1|33382.7|2149
1684512300000|2023-05-19 16:05:00|33421.6|33419.2|33405.1|33402.7|33426.6|33424.2|33389.6|33387.2|1921
1684512600000|2023-05-19 16:10:00|33405.6|33403.2|33397.6|33395.2|33422.6|33420.2|33391.1|33388.7|1259
1684512900000|2023-05-19 16:15:00|33397.1|33394.7|33412.2|33409.8|33427.7|33425.3|33371.1|33368.7|2871
1684513200000|2023-05-19 16:20:00|33411.7|33409.3|33419.1|33416.7|33437|33434.6|33409.7|33407.3|1645
1684513500000|2023-05-19 16:25:00|33418.6|33416.2|33388.1|33385.7|33422.1|33419.7|33383.1|33380.7|1093
1684513800000|2023-05-19 16:30:00|33387.1|33384.7|33336.1|33333.7|33388.1|33385.7|33326.1|33323.7|2997
1684514100000|2023-05-19 16:35:00|33334.1|33331.7|33397.6|33395.2|33402.1|33399.7|33330.1|33327.7|2012
1684514400000|2023-05-19 16:40:00|33398.1|33395.7|33417.6|33415.2|33417.6|33415.2|33393.1|33390.7|994
1684514700000|2023-05-19 16:45:00|33418.1|33415.7|33441.6|33439.2|33444.1|33441.7|33415.1|33412.7|1803
1684515000000|2023-05-19 16:50:00|33442.1|33439.7|33465.6|33463.2|33469.1|33466.7|33436.6|33434.2|1248
1684515300000|2023-05-19 16:55:00|33465.1|33462.7|33451.1|33448.7|33467.1|33464.7|33444.1|33441.7|1016
1684515600000|2023-05-19 17:00:00|33451.6|33449.2|33468.1|33465.7|33475.6|33473.2|33445.1|33442.7|1569
1684515900000|2023-05-19 17:05:00|33467.1|33464.7|33458.6|33456.2|33471.1|33468.7|33451.6|33449.2|873
1684516200000|2023-05-19 17:10:00|33458.1|33455.7|33455.1|33452.7|33458.1|33455.7|33442.6|33440.2|649
1684516500000|2023-05-19 17:15:00|33454.1|33451.7|33464.1|33461.7|33471.6|33469.2|33450.6|33448.2|696
1684516800000|2023-05-19 17:20:00|33463.6|33461.2|33458.6|33456.2|33464.1|33461.7|33448.1|33445.7|584
1684517100000|2023-05-19 17:25:00|33458.1|33455.7|33450.1|33447.7|33463.1|33460.7|33436.1|33433.7|823
1684517400000|2023-05-19 17:30:00|33451.1|33448.7|33455.1|33452.7|33459.6|33457.2|33440.1|33437.7|578
1684517700000|2023-05-19 17:35:00|33454.6|33452.2|33448.1|33445.7|33459.6|33457.2|33429.6|33427.2|952
1684518000000|2023-05-19 17:40:00|33447.6|33445.2|33426.1|33423.7|33453.1|33450.7|33416.1|33413.7|1388
1684518300000|2023-05-19 17:45:00|33425.6|33423.2|33414.1|33411.7|33441.1|33438.7|33409.1|33406.7|1194
1684518600000|2023-05-19 17:50:00|33413.1|33410.7|33419.6|33417.2|33420.6|33418.2|33398.1|33395.7|840
1684518900000|2023-05-19 17:55:00|33420.1|33417.7|33380.6|33378.2|33420.1|33417.7|33376.6|33374.2|951
1684519200000|2023-05-19 18:00:00|33381.1|33378.7|33380.1|33377.7|33392.6|33390.2|33369.1|33366.7|977
1684519500000|2023-05-19 18:05:00|33379.1|33376.7|33390.6|33388.2|33406.6|33404.2|33375.1|33372.7|1018
1684519800000|2023-05-19 18:10:00|33390.1|33387.7|33379.1|33376.7|33393.6|33391.2|33375.6|33373.2|726
1684520100000|2023-05-19 18:15:00|33378.6|33376.2|33405.6|33403.2|33407.1|33404.7|33349.1|33346.7|2153
1684520400000|2023-05-19 18:20:00|33405.1|33402.7|33421.1|33418.7|33427.6|33425.2|33401.1|33398.7|1234
1684520700000|2023-05-19 18:25:00|33420.6|33418.2|33387.1|33384.7|33420.6|33418.2|33383.1|33380.7|1049
1684521000000|2023-05-19 18:30:00|33386.6|33384.2|33387.6|33385.2|33397.1|33394.7|33374.1|33371.7|879
1684521300000|2023-05-19 18:35:00|33388.1|33385.7|33413.1|33410.7|33417.6|33415.2|33382.6|33380.2|743
1684521600000|2023-05-19 18:40:00|33413.6|33411.2|33420.1|33417.7|33423.1|33420.7|33403.1|33400.7|875
1684521900000|2023-05-19 18:45:00|33420.6|33418.2|33399.1|33396.7|33420.6|33418.2|33389.1|33386.7|820
1684522200000|2023-05-19 18:50:00|33398.6|33396.2|33436.6|33434.2|33444.6|33442.2|33398.1|33395.7|1096
1684522500000|2023-05-19 18:55:00|33437.1|33434.7|33450.6|33448.2|33454.1|33451.7|33436.6|33434.2|896
1684522800000|2023-05-19 19:00:00|33450.1|33447.7|33435.6|33433.2|33454.1|33451.7|33427.6|33425.2|950
1684523100000|2023-05-19 19:05:00|33435.1|33432.7|33420.1|33417.7|33438.6|33436.2|33406.6|33404.2|1002
1684523400000|2023-05-19 19:10:00|33421.1|33418.7|33443.6|33441.2|33446.6|33444.2|33420.1|33417.7|819
1684523700000|2023-05-19 19:15:00|33444.1|33441.7|33424.1|33421.7|33446.1|33443.7|33419.6|33417.2|785
1684524000000|2023-05-19 19:20:00|33423.6|33421.2|33427.6|33425.2|33429.1|33426.7|33403.1|33400.7|1056
1684524300000|2023-05-19 19:25:00|33428.1|33425.7|33404.6|33402.2|33429.1|33426.7|33401.1|33398.7|1279
1684524600000|2023-05-19 19:30:00|33405.1|33402.7|33396.6|33394.2|33413.1|33410.7|33385.6|33383.2|1142
1684524900000|2023-05-19 19:35:00|33397.1|33394.7|33414.6|33412.2|33427.1|33424.7|33392.1|33389.7|1161
1684525200000|2023-05-19 19:40:00|33415.1|33412.7|33428.1|33425.7|33433.6|33431.2|33410.1|33407.7|1336
1684525500000|2023-05-19 19:45:00|33428.6|33426.2|33418.6|33416.2|33434.1|33431.7|33409.1|33406.7|1219
1684525800000|2023-05-19 19:50:00|33419.1|33416.7|33446.1|33443.7|33449.1|33446.7|33400.1|33397.7|1903
1684526100000|2023-05-19 19:55:00|33448.1|33445.7|33424.1|33421.7|33456.1|33453.7|33422.1|33419.7|3096
1684526400000|2023-05-19 20:00:00|33416.3|33413.9|33426|33421.2|33433.5|33428.7|33414.5|33409.7|1058
1684526700000|2023-05-19 20:05:00|33426.5|33421.7|33419|33414.2|33426.5|33421.7|33415.5|33410.7|390
1684527000000|2023-05-19 20:10:00|33418.5|33413.7|33397|33392.2|33420.5|33415.7|33396.5|33391.7|409
1684527300000|2023-05-19 20:15:00|33396.5|33391.7|33394|33389.2|33400.5|33395.7|33386.5|33381.7|335
1684527600000|2023-05-19 20:20:00|33393.5|33388.7|33392|33387.2|33395.5|33390.7|33386.5|33381.7|220
1684527900000|2023-05-19 20:25:00|33392.5|33387.7|33370|33365.2|33392.5|33387.7|33369.5|33364.7|213
1684528200000|2023-05-19 20:30:00|33369.5|33364.7|33374.5|33369.7|33375.5|33370.7|33361.5|33356.7|221
1684528500000|2023-05-19 20:35:00|33375|33370.2|33382.5|33377.7|33384.5|33379.7|33372.5|33367.7|177
1684528800000|2023-05-19 20:40:00|33383|33378.2|33383|33378.2|33385.5|33380.7|33381.5|33376.7|130
1684529100000|2023-05-19 20:45:00|33382.5|33377.7|33383|33378.2|33384.5|33379.7|33378.5|33373.7|127
1684529400000|2023-05-19 20:50:00|33382|33377.2|33382|33377.2|33384|33379.2|33379|33374.2|98
1684529700000|2023-05-19 20:55:00|33381.5|33376.7|33386.1|33376.3|33386.3|33380.2|33380|33374.7|99
1684706400000|2023-05-21 22:00:00|33323|33318.2|33354.5|33349.7|33357.5|33352.7|33323|33318.2|253
1684706700000|2023-05-21 22:05:00|33355|33350.2|33344.5|33339.7|33357|33352.2|33335.5|33330.7|150
1684707000000|2023-05-21 22:10:00|33345|33340.2|33342.5|33337.7|33352.5|33347.7|33340.5|33335.7|64
1684707300000|2023-05-21 22:15:00|33343|33338.2|33345.5|33340.7|33349.5|33344.7|33341|33336.2|31
1684707600000|2023-05-21 22:20:00|33346|33341.2|33352|33347.2|33358.5|33353.7|33346|33341.2|92
1684707900000|2023-05-21 22:25:00|33351.5|33346.7|33357|33352.2|33357.5|33352.7|33350|33345.2|40
1684708200000|2023-05-21 22:30:00|33356.5|33351.7|33361|33356.2|33362|33357.2|33353|33348.2|83
1684708500000|2023-05-21 22:35:00|33361.5|33356.7|33351.5|33346.7|33362.5|33357.7|33351.5|33346.7|65
1684708800000|2023-05-21 22:40:00|33352|33347.2|33357|33352.2|33359|33354.2|33352|33347.2|26
1684709100000|2023-05-21 22:45:00|33356.5|33351.7|33357|33352.2|33358|33353.2|33354|33349.2|21
1684709400000|2023-05-21 22:50:00|33356.5|33351.7|33361|33356.2|33361|33356.2|33356|33351.2|48
1684709700000|2023-05-21 22:55:00|33360.5|33355.7|33363|33358.2|33363.5|33358.7|33358|33353.2|45
1684710000000|2023-05-21 23:00:00|33363.5|33358.7|33370|33365.2|33372|33367.2|33362|33357.2|119
1684710300000|2023-05-21 23:05:00|33373|33368.2|33379.5|33374.7|33380.5|33375.7|33371|33366.2|155
1684710600000|2023-05-21 23:10:00|33379|33374.2|33376|33371.2|33381.5|33376.7|33376|33371.2|72
1684710900000|2023-05-21 23:15:00|33375.5|33370.7|33378|33373.2|33380|33375.2|33375.5|33370.7|52
1684711200000|2023-05-21 23:20:00|33377.5|33372.7|33378|33373.2|33383.5|33378.7|33377|33372.2|43
1684711500000|2023-05-21 23:25:00|33377.5|33372.7|33377.5|33372.7|33381|33376.2|33375.5|33370.7|34
1684711800000|2023-05-21 23:30:00|33377|33372.2|33375|33370.2|33379.5|33374.7|33374|33369.2|65
1684712100000|2023-05-21 23:35:00|33375.5|33370.7|33377|33372.2|33378|33373.2|33375|33370.2|11
1684712400000|2023-05-21 23:40:00|33377.5|33372.7|33381|33376.2|33382.5|33377.7|33377|33372.2|57
1684712700000|2023-05-21 23:45:00|33380.5|33375.7|33376|33371.2|33382|33377.2|33375|33370.2|98
1684713000000|2023-05-21 23:50:00|33375.5|33370.7|33379|33374.2|33381|33376.2|33375|33370.2|43
1684713300000|2023-05-21 23:55:00|33379.5|33374.7|33389|33384.2|33391|33386.2|33378.5|33373.7|162
1684713600000|2023-05-22 00:00:00|33389.5|33384.7|33396|33391.2|33403|33398.2|33376.5|33371.7|223
1684713900000|2023-05-22 00:05:00|33395.5|33390.7|33410|33405.2|33412|33407.2|33395.5|33390.7|162
1684714200000|2023-05-22 00:10:00|33409.5|33404.7|33399.5|33394.7|33409.5|33404.7|33397.5|33392.7|70
1684714500000|2023-05-22 00:15:00|33399|33394.2|33399|33394.2|33407.5|33402.7|33395.5|33390.7|76
1684714800000|2023-05-22 00:20:00|33399.5|33394.7|33402|33397.2|33403.5|33398.7|33398|33393.2|52
1684715100000|2023-05-22 00:25:00|33401.5|33396.7|33403|33398.2|33404.5|33399.7|33396.5|33391.7|40
1684715400000|2023-05-22 00:30:00|33403.5|33398.7|33406|33401.2|33406.5|33401.7|33401.5|33396.7|48
1684715700000|2023-05-22 00:35:00|33406.5|33401.7|33395|33390.2|33407.5|33402.7|33391|33386.2|83
1684716000000|2023-05-22 00:40:00|33395.5|33390.7|33396.5|33391.7|33398|33393.2|33386.5|33381.7|133
1684716300000|2023-05-22 00:45:00|33397|33392.2|33400.5|33395.7|33405|33400.2|33396.5|33391.7|79
1684716600000|2023-05-22 00:50:00|33400|33395.2|33403|33398.2|33406.5|33401.7|33399.5|33394.7|74
1684716900000|2023-05-22 00:55:00|33403.5|33398.7|33402|33397.2|33406|33401.2|33401.5|33396.7|48
1684717200000|2023-05-22 01:00:00|33402.5|33397.7|33402|33397.2|33406|33401.2|33398.5|33393.7|55
1684717500000|2023-05-22 01:05:00|33401.5|33396.7|33391.5|33386.7|33402.5|33397.7|33387.5|33382.7|105
1684717800000|2023-05-22 01:10:00|33392|33387.2|33394|33389.2|33396.5|33391.7|33389|33384.2|80
1684718100000|2023-05-22 01:15:00|33393.5|33388.7|33386|33381.2|33394.5|33389.7|33384|33379.2|75
1684718400000|2023-05-22 01:20:00|33386.5|33381.7|33394|33389.2|33394.5|33389.7|33386|33381.2|75
1684718700000|2023-05-22 01:25:00|33393.5|33388.7|33398|33393.2|33403|33398.2|33389.5|33384.7|61
1684719000000|2023-05-22 01:30:00|33397.5|33392.7|33385.5|33380.7|33398|33393.2|33385.5|33380.7|58
1684719300000|2023-05-22 01:35:00|33386|33381.2|33379|33374.2|33390|33385.2|33377|33372.2|82
1684719600000|2023-05-22 01:40:00|33378.5|33373.7|33375.5|33370.7|33382.5|33377.7|33374.5|33369.7|111
1684719900000|2023-05-22 01:45:00|33376|33371.2|33380|33375.2|33384|33379.2|33375.5|33370.7|43
1684720200000|2023-05-22 01:50:00|33380.5|33375.7|33383|33378.2|33387.5|33382.7|33380.5|33375.7|67
1684720500000|2023-05-22 01:55:00|33382.5|33377.7|33382|33377.2|33384.5|33379.7|33380.5|33375.7|50
1684720800000|2023-05-22 02:00:00|33382.5|33377.7|33375|33370.2|33382.5|33377.7|33372.5|33367.7|81
1684721100000|2023-05-22 02:05:00|33374.5|33369.7|33376.5|33371.7|33378.5|33373.7|33373|33368.2|29
1684721400000|2023-05-22 02:10:00|33377|33372.2|33370.5|33365.7|33377.5|33372.7|33370|33365.2|50
1684721700000|2023-05-22 02:15:00|33371|33366.2|33381|33376.2|33386.5|33381.7|33370.5|33365.7|89
1684722000000|2023-05-22 02:20:00|33381.5|33376.7|33383.5|33378.7|33385|33380.2|33376.5|33371.7|49
1684722300000|2023-05-22 02:25:00|33384|33379.2|33376|33371.2|33384.5|33379.7|33370|33365.2|110
1684722600000|2023-05-22 02:30:00|33375.5|33370.7|33369|33364.2|33375.5|33370.7|33368|33363.2|33
1684722900000|2023-05-22 02:35:00|33368.5|33363.7|33371.5|33366.7|33372|33367.2|33367|33362.2|43
1684723200000|2023-05-22 02:40:00|33372|33367.2|33383|33378.2|33384|33379.2|33372|33367.2|49
1684723500000|2023-05-22 02:45:00|33383.5|33378.7|33379.5|33374.7|33384.5|33379.7|33376.5|33371.7|51
1684723800000|2023-05-22 02:50:00|33378.5|33373.7|33377|33372.2|33378.5|33373.7|33373|33368.2|39
1684724100000|2023-05-22 02:55:00|33377.5|33372.7|33381|33376.2|33383.5|33378.7|33376.5|33371.7|38
1684724400000|2023-05-22 03:00:00|33381.5|33376.7|33378|33373.2|33387.5|33382.7|33376.5|33371.7|79
1684724700000|2023-05-22 03:05:00|33377.5|33372.7|33378|33373.2|33379.5|33374.7|33376|33371.2|23
1684725000000|2023-05-22 03:10:00|33377.5|33372.7|33381|33376.2|33382.5|33377.7|33374.5|33369.7|39
1684725300000|2023-05-22 03:15:00|33381.5|33376.7|33383|33378.2|33383|33378.2|33378|33373.2|35
1684725600000|2023-05-22 03:20:00|33382.5|33377.7|33383.5|33378.7|33385.5|33380.7|33382|33377.2|23
1684725900000|2023-05-22 03:25:00|33383|33378.2|33384|33379.2|33387.5|33382.7|33381.5|33376.7|81
1684726200000|2023-05-22 03:30:00|33384.5|33379.7|33385|33380.2|33386.5|33381.7|33382.5|33377.7|34
1684726500000|2023-05-22 03:35:00|33384.5|33379.7|33388.5|33383.7|33389.5|33384.7|33384|33379.2|33
1684726800000|2023-05-22 03:40:00|33389|33384.2|33393|33388.2|33394.5|33389.7|33389|33384.2|83
1684727100000|2023-05-22 03:45:00|33393.5|33388.7|33392|33387.2|33394.5|33389.7|33390|33385.2|55
1684727400000|2023-05-22 03:50:00|33392.5|33387.7|33391.5|33386.7|33394.5|33389.7|33389.5|33384.7|22
1684727700000|2023-05-22 03:55:00|33391|33386.2|33399|33394.2|33399|33394.2|33390|33385.2|68
1684728000000|2023-05-22 04:00:00|33399.5|33394.7|33401|33396.2|33402.5|33397.7|33398|33393.2|55
1684728300000|2023-05-22 04:05:00|33402|33397.2|33404.5|33399.7|33408|33403.2|33402|33397.2|95
1684728600000|2023-05-22 04:10:00|33404|33399.2|33406|33401.2|33408.5|33403.7|33403.5|33398.7|46
1684728900000|2023-05-22 04:15:00|33406.5|33401.7|33401.5|33396.7|33407.5|33402.7|33401.5|33396.7|44
1684729200000|2023-05-22 04:20:00|33402|33397.2|33403|33398.2|33404|33399.2|33400|33395.2|48
1684729500000|2023-05-22 04:25:00|33403.5|33398.7|33402.5|33397.7|33403.5|33398.7|33399|33394.2|18
1684729800000|2023-05-22 04:30:00|33403|33398.2|33400.5|33395.7|33403|33398.2|33399.5|33394.7|25
1684730100000|2023-05-22 04:35:00|33401|33396.2|33394|33389.2|33401.5|33396.7|33392.5|33387.7|81
1684730400000|2023-05-22 04:40:00|33393.5|33388.7|33397|33392.2|33400|33395.2|33393|33388.2|41
1684730700000|2023-05-22 04:45:00|33397.5|33392.7|33401|33396.2|33401.5|33396.7|33394.5|33389.7|38
1684731000000|2023-05-22 04:50:00|33400|33395.2|33404.5|33399.7|33409.5|33404.7|33399.5|33394.7|93
1684731300000|2023-05-22 04:55:00|33404|33399.2|33399|33394.2|33404.5|33399.7|33397|33392.2|53
1684731600000|2023-05-22 05:00:00|33399.5|33394.7|33400.5|33395.7|33401|33396.2|33395.5|33390.7|58
1684731900000|2023-05-22 05:05:00|33401|33396.2|33399.5|33394.7|33403|33398.2|33399|33394.2|56
1684732200000|2023-05-22 05:10:00|33399|33394.2|33403|33398.2|33404.5|33399.7|33399|33394.2|62
1684732500000|2023-05-22 05:15:00|33402.5|33397.7|33403|33398.2|33406.5|33401.7|33401.5|33396.7|53
1684732800000|2023-05-22 05:20:00|33403.5|33398.7|33403|33398.2|33404|33399.2|33400|33395.2|23
1684733100000|2023-05-22 05:25:00|33403.5|33398.7|33402|33397.2|33404.5|33399.7|33399.5|33394.7|46
1684733400000|2023-05-22 05:30:00|33402.5|33397.7|33393.5|33388.7|33403.5|33398.7|33392|33387.2|110
1684733700000|2023-05-22 05:35:00|33393|33388.2|33391|33386.2|33394|33389.2|33388.5|33383.7|159
1684734000000|2023-05-22 05:40:00|33390.5|33385.7|33392.5|33387.7|33394.5|33389.7|33390|33385.2|34
1684734300000|2023-05-22 05:45:00|33393|33388.2|33394|33389.2|33396|33391.2|33392|33387.2|65
1684734600000|2023-05-22 05:50:00|33394.5|33389.7|33395|33390.2|33397.5|33392.7|33393.5|33388.7|50
1684734900000|2023-05-22 05:55:00|33395.5|33390.7|33388.5|33383.7|33395.5|33390.7|33387.5|33382.7|69
1684735200000|2023-05-22 06:00:00|33387.9|33384.3|33384.4|33380.8|33389.4|33385.8|33383.4|33379.8|104
1684735500000|2023-05-22 06:05:00|33384.9|33381.3|33381.4|33377.8|33392.4|33388.8|33377.9|33374.3|196
1684735800000|2023-05-22 06:10:00|33381.9|33378.3|33378.4|33374.8|33383.4|33379.8|33373.4|33369.8|128
1684736100000|2023-05-22 06:15:00|33377.9|33374.3|33382.4|33378.8|33382.4|33378.8|33375.4|33371.8|112
1684736400000|2023-05-22 06:20:00|33381.9|33378.3|33386.4|33382.8|33393.9|33390.3|33381.4|33377.8|101
1684736700000|2023-05-22 06:25:00|33386.9|33383.3|33385.4|33381.8|33388.4|33384.8|33380.9|33377.3|38
1684737000000|2023-05-22 06:30:00|33385.9|33382.3|33385.9|33382.3|33388.4|33384.8|33382.4|33378.8|52
1684737300000|2023-05-22 06:35:00|33386.4|33382.8|33377.4|33373.8|33386.9|33383.3|33376.4|33372.8|53
1684737600000|2023-05-22 06:40:00|33376.9|33373.3|33378.4|33374.8|33381.4|33377.8|33375.9|33372.3|34
1684737900000|2023-05-22 06:45:00|33377.9|33374.3|33371.9|33368.3|33380.4|33376.8|33371.9|33368.3|108
1684738200000|2023-05-22 06:50:00|33372.9|33369.3|33364.9|33361.3|33373.9|33370.3|33364.4|33360.8|106
1684738500000|2023-05-22 06:55:00|33365.4|33361.8|33366.4|33362.8|33371.9|33368.3|33363.4|33359.8|179
1684738800000|2023-05-22 07:00:00|33366.9|33363.3|33363.9|33360.3|33371.9|33368.3|33340.4|33336.8|479
1684739100000|2023-05-22 07:05:00|33363.4|33359.8|33374.4|33370.8|33377.9|33374.3|33358.4|33354.8|219
1684739400000|2023-05-22 07:10:00|33373.9|33370.3|33371.9|33368.3|33386.4|33382.8|33371.4|33367.8|253
1684739700000|2023-05-22 07:15:00|33372.4|33368.8|33348.4|33344.8|33375.4|33371.8|33346.9|33343.3|247
1684740000000|2023-05-22 07:20:00|33347.9|33344.3|33364.4|33360.8|33368.4|33364.8|33347.9|33344.3|107
1684740300000|2023-05-22 07:25:00|33363.9|33360.3|33372.4|33368.8|33372.9|33369.3|33356.4|33352.8|104
1684740600000|2023-05-22 07:30:00|33371.9|33368.3|33360.4|33356.8|33372.4|33368.8|33348.4|33344.8|129
1684740900000|2023-05-22 07:35:00|33359.9|33356.3|33372.9|33369.3|33376.9|33373.3|33354.4|33350.8|128
1684741200000|2023-05-22 07:40:00|33372.4|33368.8|33383.4|33379.8|33384.4|33380.8|33371.4|33367.8|140
1684741500000|2023-05-22 07:45:00|33382.9|33379.3|33383.4|33379.8|33383.9|33380.3|33373.4|33369.8|80
1684741800000|2023-05-22 07:50:00|33383.9|33380.3|33382.4|33378.8|33387.9|33384.3|33376.4|33372.8|107
1684742100000|2023-05-22 07:55:00|33381.9|33378.3|33390.9|33387.3|33396.4|33392.8|33381.4|33377.8|173
1684742400000|2023-05-22 08:00:00|33390.4|33386.8|33383.4|33379.8|33395.4|33391.8|33380.9|33377.3|225
1684742700000|2023-05-22 08:05:00|33382.9|33379.3|33391.4|33387.8|33391.9|33388.3|33381.9|33378.3|108
1684743000000|2023-05-22 08:10:00|33391.9|33388.3|33393.4|33389.8|33397.9|33394.3|33384.4|33380.8|189
1684743300000|2023-05-22 08:15:00|33392.9|33389.3|33402.4|33398.8|33402.4|33398.8|33389.4|33385.8|179
1684743600000|2023-05-22 08:20:00|33401.9|33398.3|33410.4|33406.8|33410.9|33407.3|33398.4|33394.8|167
1684743900000|2023-05-22 08:25:00|33409.9|33406.3|33420.4|33416.8|33426.4|33422.8|33405.4|33401.8|297
1684744200000|2023-05-22 08:30:00|33420.9|33417.3|33422.4|33418.8|33426.4|33422.8|33412.9|33409.3|135
1684744500000|2023-05-22 08:35:00|33422.9|33419.3|33415.4|33411.8|33423.9|33420.3|33406.9|33403.3|174
1684744800000|2023-05-22 08:40:00|33415.9|33412.3|33429.9|33426.3|33430.9|33427.3|33415.4|33411.8|134
1684745100000|2023-05-22 08:45:00|33430.4|33426.8|33429.9|33426.3|33437.9|33434.3|33428.9|33425.3|224
1684745400000|2023-05-22 08:50:00|33429.4|33425.8|33423.9|33420.3|33429.4|33425.8|33419.9|33416.3|163
1684745700000|2023-05-22 08:55:00|33423.4|33419.8|33422.4|33418.8|33424.9|33421.3|33418.9|33415.3|70
1684746000000|2023-05-22 09:00:00|33421.9|33418.3|33427.4|33423.8|33429.4|33425.8|33419.4|33415.8|88
1684746300000|2023-05-22 09:05:00|33426.9|33423.3|33422.4|33418.8|33428.4|33424.8|33420.4|33416.8|68
1684746600000|2023-05-22 09:10:00|33421.9|33418.3|33416.4|33412.8|33422.4|33418.8|33414.9|33411.3|97
1684746900000|2023-05-22 09:15:00|33416.9|33413.3|33429.4|33425.8|33430.4|33426.8|33416.4|33412.8|144
1684747200000|2023-05-22 09:20:00|33429.9|33426.3|33426.9|33423.3|33430.4|33426.8|33424.4|33420.8|57
1684747500000|2023-05-22 09:25:00|33426.4|33422.8|33420.4|33416.8|33429.4|33425.8|33415.9|33412.3|231
1684747800000|2023-05-22 09:30:00|33420.9|33417.3|33415.4|33411.8|33424.4|33420.8|33414.4|33410.8|169
1684748100000|2023-05-22 09:35:00|33415.9|33412.3|33423.4|33419.8|33425.4|33421.8|33415.9|33412.3|80
1684748400000|2023-05-22 09:40:00|33422.9|33419.3|33419.9|33416.3|33423.9|33420.3|33414.9|33411.3|85
1684748700000|2023-05-22 09:45:00|33420.4|33416.8|33415.4|33411.8|33421.4|33417.8|33413.4|33409.8|61
1684749000000|2023-05-22 09:50:00|33415.9|33412.3|33422.9|33419.3|33423.9|33420.3|33415.9|33412.3|93
1684749300000|2023-05-22 09:55:00|33422.4|33418.8|33416.9|33413.3|33423.4|33419.8|33415.9|33412.3|146
1684749600000|2023-05-22 10:00:00|33416.4|33412.8|33430.9|33427.3|33432.4|33428.8|33411.4|33407.8|242
1684749900000|2023-05-22 10:05:00|33430.4|33426.8|33432.4|33428.8|33435.9|33432.3|33427.9|33424.3|143
1684750200000|2023-05-22 10:10:00|33432.9|33429.3|33434.4|33430.8|33436.4|33432.8|33426.4|33422.8|96
1684750500000|2023-05-22 10:15:00|33434.9|33431.3|33437.9|33434.3|33441.9|33438.3|33430.4|33426.8|152
1684750800000|2023-05-22 10:20:00|33436.9|33433.3|33439.4|33435.8|33439.9|33436.3|33432.4|33428.8|130
1684751100000|2023-05-22 10:25:00|33438.9|33435.3|33435.4|33431.8|33440.4|33436.8|33433.4|33429.8|128
1684751400000|2023-05-22 10:30:00|33434.9|33431.3|33434.4|33430.8|33439.9|33436.3|33432.9|33429.3|145
1684751700000|2023-05-22 10:35:00|33433.9|33430.3|33426.4|33422.8|33433.9|33430.3|33424.9|33421.3|48
1684752000000|2023-05-22 10:40:00|33425.9|33422.3|33414.4|33410.8|33427.4|33423.8|33410.9|33407.3|146
1684752300000|2023-05-22 10:45:00|33414.9|33411.3|33411.4|33407.8|33414.9|33411.3|33409.4|33405.8|117
1684752600000|2023-05-22 10:50:00|33410.9|33407.3|33405.4|33401.8|33410.9|33407.3|33396.9|33393.3|197
1684752900000|2023-05-22 10:55:00|33404.9|33401.3|33409.9|33406.3|33410.9|33407.3|33403.4|33399.8|134
1684753200000|2023-05-22 11:00:00|33409.4|33405.8|33400.4|33396.8|33410.4|33406.8|33394.9|33391.3|187
1684753500000|2023-05-22 11:05:00|33400.9|33397.3|33406.4|33402.8|33408.4|33404.8|33397.9|33394.3|102
1684753800000|2023-05-22 11:10:00|33406.9|33403.3|33404.4|33400.8|33407.9|33404.3|33388.9|33385.3|512
1684754100000|2023-05-22 11:15:00|33404.9|33401.3|33410.9|33407.3|33410.9|33407.3|33399.9|33396.3|146
1684754400000|2023-05-22 11:20:00|33409.9|33406.3|33404.4|33400.8|33412.9|33409.3|33403.4|33399.8|57
1684754700000|2023-05-22 11:25:00|33403.9|33400.3|33403.9|33400.3|33407.9|33404.3|33402.9|33399.3|53
1684755000000|2023-05-22 11:30:00|33404.4|33400.8|33438.9|33435.3|33439.4|33435.8|33396.9|33393.3|583
1684755300000|2023-05-22 11:35:00|33438.4|33434.8|33432.4|33428.8|33438.4|33434.8|33419.4|33415.8|206
1684755600000|2023-05-22 11:40:00|33431.9|33428.3|33427.4|33423.8|33433.9|33430.3|33426.9|33423.3|200
1684755900000|2023-05-22 11:45:00|33427.9|33424.3|33430.4|33426.8|33431.4|33427.8|33424.4|33420.8|94
1684756200000|2023-05-22 11:50:00|33429.9|33426.3|33434.4|33430.8|33438.4|33434.8|33428.4|33424.8|173
1684756500000|2023-05-22 11:55:00|33434.9|33431.3|33450.4|33446.8|33450.9|33447.3|33430.4|33426.8|206
1684756800000|2023-05-22 12:00:00|33449.9|33446.3|33452.4|33448.8|33458.9|33455.3|33444.4|33440.8|385
1684757100000|2023-05-22 12:05:00|33451.9|33448.3|33441.4|33437.8|33453.9|33450.3|33440.4|33436.8|207
1684757400000|2023-05-22 12:10:00|33440.4|33436.8|33439.9|33436.3|33446.4|33442.8|33436.4|33432.8|185
1684757700000|2023-05-22 12:15:00|33439.4|33435.8|33443.4|33439.8|33447.4|33443.8|33438.4|33434.8|176
1684758000000|2023-05-22 12:20:00|33442.9|33439.3|33461.4|33457.8|33466.4|33462.8|33442.4|33438.8|374
1684758300000|2023-05-22 12:25:00|33460.9|33457.3|33458.4|33454.8|33462.9|33459.3|33454.4|33450.8|172
1684758600000|2023-05-22 12:30:00|33458.9|33455.3|33450.4|33446.8|33459.4|33455.8|33448.4|33444.8|334
1684758900000|2023-05-22 12:35:00|33449.9|33446.3|33453.4|33449.8|33453.4|33449.8|33445.4|33441.8|183
1684759200000|2023-05-22 12:40:00|33453.9|33450.3|33441.4|33437.8|33461.4|33457.8|33438.4|33434.8|458
1684759500000|2023-05-22 12:45:00|33441.9|33438.3|33435.4|33431.8|33447.9|33444.3|33434.9|33431.3|290
1684759800000|2023-05-22 12:50:00|33435.9|33432.3|33442.4|33438.8|33449.4|33445.8|33429.9|33426.3|238
1684760100000|2023-05-22 12:55:00|33442.9|33439.3|33438.9|33435.3|33443.4|33439.8|33436.4|33432.8|227
1684760400000|2023-05-22 13:00:00|33440.4|33436.8|33438.4|33434.8|33446.4|33442.8|33436.4|33432.8|239
1684760700000|2023-05-22 13:05:00|33438.9|33435.3|33436.4|33432.8|33448.9|33445.3|33432.9|33429.3|379
1684761000000|2023-05-22 13:10:00|33436.9|33433.3|33423.4|33419.8|33437.4|33433.8|33422.4|33418.8|320
1684761300000|2023-05-22 13:15:00|33422.9|33419.3|33414.4|33410.8|33430.9|33427.3|33413.4|33409.8|351
1684761600000|2023-05-22 13:20:00|33414.9|33411.3|33415.9|33412.3|33422.9|33419.3|33411.9|33408.3|261
1684761900000|2023-05-22 13:25:00|33414.9|33411.3|33407.4|33403.8|33418.9|33415.3|33404.9|33401.3|682
1684762200000|2023-05-22 13:30:00|33406.8|33404.4|33465.3|33462.9|33485.3|33482.9|33390.3|33387.9|6057
1684762500000|2023-05-22 13:35:00|33466.3|33463.9|33488.3|33485.9|33510.3|33507.9|33452.8|33450.4|3486
1684762800000|2023-05-22 13:40:00|33487.8|33485.4|33412.8|33410.4|33505.3|33502.9|33411.3|33408.9|4091
1684763100000|2023-05-22 13:45:00|33414.3|33411.9|33385.3|33382.9|33415.3|33412.9|33375.3|33372.9|3140
1684763400000|2023-05-22 13:50:00|33385.8|33383.4|33359.8|33357.4|33389.3|33386.9|33356.3|33353.9|2321
1684763700000|2023-05-22 13:55:00|33359.3|33356.9|33312.8|33310.4|33365.8|33363.4|33294.3|33291.9|4081
1684764000000|2023-05-22 14:00:00|33312.3|33309.9|33293.3|33290.9|33312.3|33309.9|33277.3|33274.9|3293
1684764300000|2023-05-22 14:05:00|33292.8|33290.4|33214.3|33211.9|33307.3|33304.9|33196.8|33194.4|9074
1684764600000|2023-05-22 14:10:00|33215.3|33212.9|33322.3|33319.9|33329.3|33326.9|33213.3|33210.9|8056
1684764900000|2023-05-22 14:15:00|33322.8|33320.4|33328.8|33326.4|33342.3|33339.9|33307.3|33304.9|3368
1684765200000|2023-05-22 14:20:00|33328.3|33325.9|33337.3|33334.9|33342.3|33339.9|33298.3|33295.9|3003
1684765500000|2023-05-22 14:25:00|33336.8|33334.4|33338.8|33336.4|33347.3|33344.9|33306.3|33303.9|2710
1684765800000|2023-05-22 14:30:00|33339.3|33336.9|33334.8|33332.4|33353.3|33350.9|33325.3|33322.9|1280
1684766100000|2023-05-22 14:35:00|33335.3|33332.9|33328.8|33326.4|33343.8|33341.4|33318.3|33315.9|998
1684766400000|2023-05-22 14:40:00|33328.3|33325.9|33296.3|33293.9|33328.3|33325.9|33294.3|33291.9|1827
1684766700000|2023-05-22 14:45:00|33294.3|33291.9|33279.3|33276.9|33307.3|33304.9|33266.3|33263.9|2000
1684767000000|2023-05-22 14:50:00|33276.8|33274.4|33283.3|33280.9|33296.3|33293.9|33270.8|33268.4|1477
1684767300000|2023-05-22 14:55:00|33282.3|33279.9|33304.8|33302.4|33304.8|33302.4|33244.3|33241.9|2898
1684767600000|2023-05-22 15:00:00|33305.3|33302.9|33326.3|33323.9|33334.3|33331.9|33302.3|33299.9|2261
1684767900000|2023-05-22 15:05:00|33326.8|33324.4|33344.3|33341.9|33365.8|33363.4|33323.3|33320.9|1675
1684768200000|2023-05-22 15:10:00|33344.8|33342.4|33335.7|33333.3|33346.8|33344.4|33329.7|33327.3|978
1684768500000|2023-05-22 15:15:00|33336.2|33333.8|33346.2|33343.8|33355.7|33353.3|33333.7|33331.3|664
1684768800000|2023-05-22 15:20:00|33345.7|33343.3|33352.2|33349.8|33353.2|33350.8|33335.2|33332.8|835
1684769100000|2023-05-22 15:25:00|33351.7|33349.3|33355.7|33353.3|33360.2|33357.8|33338.7|33336.3|959
1684769400000|2023-05-22 15:30:00|33354.7|33352.3|33358.7|33356.3|33369.2|33366.8|33346.7|33344.3|1332
1684769700000|2023-05-22 15:35:00|33359.2|33356.8|33351.2|33348.8|33366.7|33364.3|33342.7|33340.3|1082
1684770000000|2023-05-22 15:40:00|33350.7|33348.3|33337.7|33335.3|33350.7|33348.3|33336.7|33334.3|788
1684770300000|2023-05-22 15:45:00|33337.2|33334.8|33330.7|33328.3|33337.2|33334.8|33318.2|33315.8|1195
1684770600000|2023-05-22 15:50:00|33329.7|33327.3|33362.2|33359.8|33362.7|33360.3|33327.2|33324.8|1123
1684770900000|2023-05-22 15:55:00|33362.7|33360.3|33363.7|33361.3|33392.2|33389.8|33354.7|33352.3|1674
1684771200000|2023-05-22 16:00:00|33364.2|33361.8|33367.2|33364.8|33379.7|33377.3|33363.2|33360.8|1076
1684771500000|2023-05-22 16:05:00|33367.7|33365.3|33355.2|33352.8|33367.7|33365.3|33347.7|33345.3|1033
1684771800000|2023-05-22 16:10:00|33354.7|33352.3|33352.2|33349.8|33365.7|33363.3|33342.7|33340.3|746
1684772100000|2023-05-22 16:15:00|33351.7|33349.3|33337.7|33335.3|33352.2|33349.8|33327.7|33325.3|1343
1684772400000|2023-05-22 16:20:00|33337.2|33334.8|33306.2|33303.8|33340.7|33338.3|33293.7|33291.3|1389
1684772700000|2023-05-22 16:25:00|33305.7|33303.3|33309.7|33307.3|33325.7|33323.3|33302.7|33300.3|1029
1684773000000|2023-05-22 16:30:00|33310.2|33307.8|33313.7|33311.3|33327.7|33325.3|33305.7|33303.3|832
1684773300000|2023-05-22 16:35:00|33314.2|33311.8|33308.7|33306.3|33325.7|33323.3|33305.2|33302.8|729
1684773600000|2023-05-22 16:40:00|33306.7|33304.3|33302.7|33300.3|33313.7|33311.3|33299.2|33296.8|644
1684773900000|2023-05-22 16:45:00|33303.2|33300.8|33292.7|33290.3|33308.7|33306.3|33290.7|33288.3|819
1684774200000|2023-05-22 16:50:00|33292.2|33289.8|33303.7|33301.3|33310.7|33308.3|33290.7|33288.3|648
1684774500000|2023-05-22 16:55:00|33303.2|33300.8|33312.7|33310.3|33315.7|33313.3|33300.7|33298.3|631
1684774800000|2023-05-22 17:00:00|33313.9|33311.5|33324.9|33322.5|33336.9|33334.5|33310.9|33308.5|1209
1684775100000|2023-05-22 17:05:00|33325.4|33323|33326.9|33324.5|33344.9|33342.5|33310.9|33308.5|817
1684775400000|2023-05-22 17:10:00|33326.4|33324|33282.9|33280.5|33339.9|33337.5|33269.9|33267.5|2737
1684775700000|2023-05-22 17:15:00|33283.4|33281|33319.4|33317|33321.4|33319|33259.4|33257|2007
1684776000000|2023-05-22 17:20:00|33318.9|33316.5|33333.4|33331|33343.9|33341.5|33315.4|33313|1438
1684776300000|2023-05-22 17:25:00|33333.9|33331.5|33322.9|33320.5|33335.9|33333.5|33319.9|33317.5|693
1684776600000|2023-05-22 17:30:00|33323.4|33321|33327.4|33325|33332.9|33330.5|33317.9|33315.5|738
1684776900000|2023-05-22 17:35:00|33327.9|33325.5|33329.9|33327.5|33336.9|33334.5|33321.9|33319.5|381
1684777200000|2023-05-22 17:40:00|33330.4|33328|33323.9|33321.5|33334.4|33332|33316.9|33314.5|557
1684777500000|2023-05-22 17:45:00|33323.4|33321|33324.4|33322|33330.4|33328|33317.9|33315.5|465
1684777800000|2023-05-22 17:50:00|33323.9|33321.5|33317.4|33315|33330.9|33328.5|33314.4|33312|455
1684778100000|2023-05-22 17:55:00|33316.9|33314.5|33319.4|33317|33336.9|33334.5|33313.4|33311|778
1684778400000|2023-05-22 18:00:00|33318.9|33316.5|33324.9|33322.5|33326.4|33324|33316.9|33314.5|389
1684778700000|2023-05-22 18:05:00|33324.4|33322|33334.4|33332|33334.9|33332.5|33316.4|33314|439
1684779000000|2023-05-22 18:10:00|33333.9|33331.5|33321.4|33319|33334.9|33332.5|33316.9|33314.5|441
1684779300000|2023-05-22 18:15:00|33320.9|33318.5|33342.4|33340|33347.4|33345|33318.4|33316|702
1684779600000|2023-05-22 18:20:00|33340.9|33338.5|33329.9|33327.5|33347.4|33345|33328.4|33326|550
1684779900000|2023-05-22 18:25:00|33329.4|33327|33357.9|33355.5|33359.9|33357.5|33329.4|33327|796
1684780200000|2023-05-22 18:30:00|33358.4|33356|33355.9|33353.5|33365.4|33363|33353.9|33351.5|633
1684780500000|2023-05-22 18:35:00|33356.4|33354|33346.4|33344|33356.4|33354|33341.4|33339|485
1684780800000|2023-05-22 18:40:00|33345.9|33343.5|33357.4|33355|33358.9|33356.5|33340.4|33338|708
1684781100000|2023-05-22 18:45:00|33357.9|33355.5|33364.4|33362|33364.4|33362|33351.4|33349|598
1684781400000|2023-05-22 18:50:00|33364.9|33362.5|33370.4|33368|33393.9|33391.5|33363.9|33361.5|1646
1684781700000|2023-05-22 18:55:00|33369.4|33367|33359.4|33357|33369.4|33367|33333.9|33331.5|1371
1684782000000|2023-05-22 19:00:00|33359.9|33357.5|33356.4|33354|33375.4|33373|33351.4|33349|793
1684782300000|2023-05-22 19:05:00|33356.9|33354.5|33348.4|33346|33363.9|33361.5|33341.4|33339|768
1684782600000|2023-05-22 19:10:00|33347.9|33345.5|33342.4|33340|33353.4|33351|33335.4|33333|822
1684782900000|2023-05-22 19:15:00|33341.9|33339.5|33352.9|33350.5|33359.9|33357.5|33330.9|33328.5|914
1684783200000|2023-05-22 19:20:00|33353.4|33351|33327.4|33325|33353.4|33351|33323.4|33321|853
1684783500000|2023-05-22 19:25:00|33327.9|33325.5|33316.9|33314.5|33329.4|33327|33295.4|33293|1459
1684783800000|2023-05-22 19:30:00|33316.4|33314|33306.9|33304.5|33319.4|33317|33300.4|33298|717
1684784100000|2023-05-22 19:35:00|33307.4|33305|33299.4|33297|33308.4|33306|33287.4|33285|1338
1684784400000|2023-05-22 19:40:00|33301.1|33298.7|33299.1|33296.7|33308.6|33306.2|33284.6|33282.2|933
1684784700000|2023-05-22 19:45:00|33298.6|33296.2|33288.1|33285.7|33318.1|33315.7|33287.1|33284.7|1185
1684785000000|2023-05-22 19:50:00|33287.6|33285.2|33293.1|33290.7|33304.1|33301.7|33274.6|33272.2|1790
1684785300000|2023-05-22 19:55:00|33293.6|33291.2|33296.1|33293.7|33299.1|33296.7|33284.6|33282.2|2928
1684785600000|2023-05-22 20:00:00|33297.3|33292.5|33312.3|33307.5|33315.3|33310.5|33292.3|33287.5|1629
1684785900000|2023-05-22 20:05:00|33311.8|33307|33313.8|33309|33314.8|33310|33306.3|33301.5|353
1684786200000|2023-05-22 20:10:00|33314.3|33309.5|33306.3|33301.5|33319.8|33315|33306.3|33301.5|555
1684786500000|2023-05-22 20:15:00|33305.3|33300.5|33303.8|33299|33305.8|33301|33299.3|33294.5|288
1684786800000|2023-05-22 20:20:00|33303.3|33298.5|33308.8|33304|33308.8|33304|33303.3|33298.5|66
1684787100000|2023-05-22 20:25:00|33308.3|33303.5|33310.8|33306|33311.3|33306.5|33308.3|33303.5|115
1684787400000|2023-05-22 20:30:00|33310.3|33305.5|33309.8|33305|33312.8|33308|33308.8|33304|54
1684787700000|2023-05-22 20:35:00|33309.3|33304.5|33308.8|33304|33309.3|33304.5|33303.8|33299|64
1684788000000|2023-05-22 20:40:00|33309.8|33305|33310.8|33306|33315.8|33311|33309.8|33305|124
1684788300000|2023-05-22 20:45:00|33310.3|33305.5|33309.8|33305|33310.8|33306|33302.3|33297.5|142
1684788600000|2023-05-22 20:50:00|33310.3|33305.5|33315.3|33310.5|33317.8|33313|33309.8|33305|60
1684788900000|2023-05-22 20:55:00|33315.8|33311|33317.5|33307.7|33319.8|33315|33312.3|33307.5|66
1684789200000|2023-05-22 21:00:00|33315.8|33306|33320.7|33310.9|33321.5|33311.7|33315.8|33306|0
1684789500000|2023-05-22 21:05:00|33320.2|33310.4|33320.1|33310.3|33321.6|33311.8|33319.7|33309.9|0
1684789800000|2023-05-22 21:10:00|33320.2|33310.4|33321.4|33311.6|33321.8|33312|33315.1|33305.3|0
1684790100000|2023-05-22 21:15:00|33315.8|33306|33323.2|33313.4|33323.3|33313.5|33315.3|33305.5|0
1684790400000|2023-05-22 21:20:00|33321.8|33312|33316.6|33306.8|33323.6|33313.8|33316.6|33306.8|0
1684790700000|2023-05-22 21:25:00|33315.7|33305.9|33321.4|33311.6|33324.1|33314.3|33314.9|33305.1|0
1684791000000|2023-05-22 21:30:00|33323.7|33313.9|33321.3|33311.5|33323.7|33313.9|33321.1|33311.3|0
1684791300000|2023-05-22 21:35:00|33321.2|33311.4|33323.5|33313.7|33325|33315.2|33321.2|33311.4|0
1684791600000|2023-05-22 21:40:00|33322.8|33313|33323.8|33314|33324|33314.2|33322.8|33313|0
1684791900000|2023-05-22 21:45:00|33325.8|33316|33333.3|33323.5|33333.3|33323.5|33325.7|33315.9|0
1684792200000|2023-05-22 21:50:00|33332.4|33322.6|33329.2|33319.4|33332.5|33322.7|33329.2|33319.4|0
1684792500000|2023-05-22 21:55:00|33329.1|33319.3|33329.1|33319.3|33329.7|33319.9|33321.8|33312|0
1684792800000|2023-05-22 22:00:00|33327.8|33323|33311.3|33306.5|33327.8|33323|33308.8|33304|48
1684793100000|2023-05-22 22:05:00|33310.8|33306|33312.8|33308|33318.3|33313.5|33310.8|33306|64
1684793400000|2023-05-22 22:10:00|33313.3|33308.5|33311.8|33307|33313.3|33308.5|33310.8|33306|14
1684793700000|2023-05-22 22:15:00|33311.3|33306.5|33318.3|33313.5|33318.3|33313.5|33310.3|33305.5|77
1684794000000|2023-05-22 22:20:00|33318.8|33314|33313.3|33308.5|33318.8|33314|33312.8|33308|19
1684794300000|2023-05-22 22:25:00|33314.3|33309.5|33313.8|33309|33314.8|33310|33312.8|33308|9
1684794600000|2023-05-22 22:30:00|33313.3|33308.5|33320.3|33315.5|33320.8|33316|33312.8|33308|30
1684794900000|2023-05-22 22:35:00|33320.8|33316|33320.8|33316|33323.3|33318.5|33318.8|33314|37
1684795200000|2023-05-22 22:40:00|33320.3|33315.5|33319.8|33315|33321.3|33316.5|33319.3|33314.5|23
1684795500000|2023-05-22 22:45:00|33319.3|33314.5|33320.8|33316|33321.3|33316.5|33318.8|33314|23
1684795800000|2023-05-22 22:50:00|33321.3|33316.5|33323.3|33318.5|33323.3|33318.5|33321.3|33316.5|24
1684796100000|2023-05-22 22:55:00|33322.8|33318|33320.8|33316|33322.8|33318|33320.3|33315.5|28
1684796400000|2023-05-22 23:00:00|33320.3|33315.5|33353.8|33349|33355.3|33350.5|33313.3|33308.5|574
1684796700000|2023-05-22 23:05:00|33353.3|33348.5|33342.8|33338|33364.8|33360|33342.8|33338|174
1684797000000|2023-05-22 23:10:00|33342.3|33337.5|33346.8|33342|33347.3|33342.5|33340.3|33335.5|64
1684797300000|2023-05-22 23:15:00|33346.3|33341.5|33355.8|33351|33355.8|33351|33345.3|33340.5|124
1684797600000|2023-05-22 23:20:00|33355.3|33350.5|33368.8|33364|33376.8|33372|33353.8|33349|371
1684797900000|2023-05-22 23:25:00|33368.3|33363.5|33376.3|33371.5|33377.8|33373|33367.3|33362.5|116
1684798200000|2023-05-22 23:30:00|33377.8|33373|33378.8|33374|33379.8|33375|33375.8|33371|82
1684798500000|2023-05-22 23:35:00|33379.3|33374.5|33371.3|33366.5|33379.8|33375|33370.3|33365.5|146
1684798800000|2023-05-22 23:40:00|33371.8|33367|33373.8|33369|33374.3|33369.5|33368.8|33364|101
1684799100000|2023-05-22 23:45:00|33374.3|33369.5|33368.8|33364|33376.3|33371.5|33367.8|33363|173
1684799400000|2023-05-22 23:50:00|33368.3|33363.5|33370.8|33366|33374.8|33370|33367.8|33363|50
1684799700000|2023-05-22 23:55:00|33370.3|33365.5|33372.8|33368|33375.3|33370.5|33368.8|33364|67
1684800000000|2023-05-23 00:00:00|33372.3|33367.5|33376.3|33371.5|33387.3|33382.5|33370.8|33366|201
1684800300000|2023-05-23 00:05:00|33376.8|33372|33380.3|33375.5|33384.3|33379.5|33373.8|33369|83
1684800600000|2023-05-23 00:10:00|33380.8|33376|33371.8|33367|33380.8|33376|33364.3|33359.5|128
1684800900000|2023-05-23 00:15:00|33372.3|33367.5|33383.8|33379|33383.8|33379|33371.3|33366.5|79
1684801200000|2023-05-23 00:20:00|33384.3|33379.5|33384.3|33379.5|33390.3|33385.5|33383.8|33379|58
1684801500000|2023-05-23 00:25:00|33383.8|33379|33380.3|33375.5|33385.8|33381|33378.3|33373.5|29
1684801800000|2023-05-23 00:30:00|33381.3|33376.5|33380.3|33375.5|33384.8|33380|33377.8|33373|56
1684802100000|2023-05-23 00:35:00|33379.8|33375|33373.8|33369|33380.3|33375.5|33371.3|33366.5|83
1684802400000|2023-05-23 00:40:00|33373.3|33368.5|33374.3|33369.5|33380.3|33375.5|33370.8|33366|57
1684802700000|2023-05-23 00:45:00|33373.8|33369|33371.8|33367|33378.3|33373.5|33370.3|33365.5|38
1684803000000|2023-05-23 00:50:00|33371.3|33366.5|33370.8|33366|33371.8|33367|33367.3|33362.5|48
1684803300000|2023-05-23 00:55:00|33371.3|33366.5|33375.8|33371|33375.8|33371|33368.8|33364|60
1684803600000|2023-05-23 01:00:00|33376.3|33371.5|33367.3|33362.5|33376.3|33371.5|33364.3|33359.5|153
1684803900000|2023-05-23 01:05:00|33367.8|33363|33370.8|33366|33374.3|33369.5|33365.8|33361|53
1684804200000|2023-05-23 01:10:00|33370.3|33365.5|33378.3|33373.5|33378.3|33373.5|33369.3|33364.5|69
1684804500000|2023-05-23 01:15:00|33377.8|33373|33378.8|33374|33379.3|33374.5|33369.3|33364.5|75
1684804800000|2023-05-23 01:20:00|33378.3|33373.5|33379.8|33375|33387.8|33383|33377.8|33373|123
1684805100000|2023-05-23 01:25:00|33379.3|33374.5|33388.8|33384|33388.8|33384|33378.8|33374|36
1684805400000|2023-05-23 01:30:00|33389.3|33384.5|33380.8|33376|33393.3|33388.5|33379.8|33375|140
1684805700000|2023-05-23 01:35:00|33380.3|33375.5|33387.8|33383|33391.3|33386.5|33380.3|33375.5|64
1684806000000|2023-05-23 01:40:00|33387.3|33382.5|33386.8|33382|33388.8|33384|33381.3|33376.5|44
1684806300000|2023-05-23 01:45:00|33386.3|33381.5|33393.8|33389|33408.8|33404|33385.8|33381|575
1684806600000|2023-05-23 01:50:00|33393.3|33388.5|33390.8|33386|33394.8|33390|33389.8|33385|61
1684806900000|2023-05-23 01:55:00|33391.3|33386.5|33376.8|33372|33391.3|33386.5|33376.8|33372|133
1684807200000|2023-05-23 02:00:00|33377.3|33372.5|33379.8|33375|33381.3|33376.5|33374.3|33369.5|61
1684807500000|2023-05-23 02:05:00|33379.3|33374.5|33373.8|33369|33379.3|33374.5|33367.8|33363|139
1684807800000|2023-05-23 02:10:00|33373.3|33368.5|33370.8|33366|33373.8|33369|33369.8|33365|58
1684808100000|2023-05-23 02:15:00|33371.3|33366.5|33357.8|33353|33371.8|33367|33355.3|33350.5|315
1684808400000|2023-05-23 02:20:00|33358.3|33353.5|33368.8|33364|33370.3|33365.5|33356.8|33352|60
1684808700000|2023-05-23 02:25:00|33369.3|33364.5|33367.3|33362.5|33370.8|33366|33366.3|33361.5|50
1684809000000|2023-05-23 02:30:00|33368.3|33363.5|33365.8|33361|33369.3|33364.5|33365.3|33360.5|41
1684809300000|2023-05-23 02:35:00|33366.3|33361.5|33365.3|33360.5|33368.3|33363.5|33364.8|33360|35
1684809600000|2023-05-23 02:40:00|33364.8|33360|33357.8|33353|33365.8|33361|33357.3|33352.5|84
1684809900000|2023-05-23 02:45:00|33358.3|33353.5|33358.8|33354|33359.8|33355|33354.8|33350|71
1684810200000|2023-05-23 02:50:00|33359.3|33354.5|33364.3|33359.5|33364.3|33359.5|33358.3|33353.5|54
1684810500000|2023-05-23 02:55:00|33363.8|33359|33363.3|33358.5|33366.3|33361.5|33361.8|33357|65
1684810800000|2023-05-23 03:00:00|33364.3|33359.5|33356.3|33351.5|33364.3|33359.5|33356.3|33351.5|73
1684811100000|2023-05-23 03:05:00|33356.8|33352|33355.8|33351|33357.8|33353|33351.3|33346.5|181
1684811400000|2023-05-23 03:10:00|33355.3|33350.5|33344.8|33340|33355.8|33351|33343.3|33338.5|80
1684811700000|2023-05-23 03:15:00|33344.3|33339.5|33345.8|33341|33348.3|33343.5|33344.3|33339.5|56
1684812000000|2023-05-23 03:20:00|33346.3|33341.5|33348.8|33344|33350.3|33345.5|33345.3|33340.5|54
1684812300000|2023-05-23 03:25:00|33349.3|33344.5|33348.8|33344|33349.8|33345|33344.3|33339.5|23
1684812600000|2023-05-23 03:30:00|33348.3|33343.5|33355.8|33351|33358.3|33353.5|33346.8|33342|92
1684812900000|2023-05-23 03:35:00|33355.3|33350.5|33346.8|33342|33355.8|33351|33345.8|33341|26
1684813200000|2023-05-23 03:40:00|33347.3|33342.5|33338.8|33334|33347.8|33343|33337.3|33332.5|116
1684813500000|2023-05-23 03:45:00|33338.3|33333.5|33340.8|33336|33343.3|33338.5|33325.8|33321|266
1684813800000|2023-05-23 03:50:00|33340.3|33335.5|33346.8|33342|33351.3|33346.5|33339.8|33335|50
1684814100000|2023-05-23 03:55:00|33347.3|33342.5|33345.8|33341|33350.8|33346|33344.8|33340|32
1684814400000|2023-05-23 04:00:00|33346.3|33341.5|33338.8|33334|33348.8|33344|33337.8|33333|56
1684814700000|2023-05-23 04:05:00|33338.3|33333.5|33335.8|33331|33341.8|33337|33332.3|33327.5|78
1684815000000|2023-05-23 04:10:00|33336.3|33331.5|33332.8|33328|33338.3|33333.5|33330.8|33326|65
1684815300000|2023-05-23 04:15:00|33332.3|33327.5|33338.8|33334|33340.8|33336|33331.3|33326.5|35
1684815600000|2023-05-23 04:20:00|33338.3|33333.5|33339.8|33335|33341.8|33337|33335.3|33330.5|30
1684815900000|2023-05-23 04:25:00|33339.3|33334.5|33343.3|33338.5|33344.8|33340|33336.3|33331.5|56
1684816200000|2023-05-23 04:30:00|33343.8|33339|33337.3|33332.5|33343.8|33339|33337.3|33332.5|26
1684816500000|2023-05-23 04:35:00|33337.8|33333|33338.8|33334|33339.3|33334.5|33334.3|33329.5|19
1684816800000|2023-05-23 04:40:00|33338.3|33333.5|33332.8|33328|33340.8|33336|33330.3|33325.5|59
1684817100000|2023-05-23 04:45:00|33332.3|33327.5|33324.8|33320|33334.3|33329.5|33320.3|33315.5|144
1684817400000|2023-05-23 04:50:00|33324.3|33319.5|33323.8|33319|33325.3|33320.5|33315.3|33310.5|158
1684817700000|2023-05-23 04:55:00|33323.3|33318.5|33325.8|33321|33326.8|33322|33320.3|33315.5|20
1684818000000|2023-05-23 05:00:00|33324.3|33319.5|33322.3|33317.5|33324.8|33320|33318.8|33314|62
1684818300000|2023-05-23 05:05:00|33321.8|33317|33320.8|33316|33323.8|33319|33319.3|33314.5|39
1684818600000|2023-05-23 05:10:00|33320.3|33315.5|33319.3|33314.5|33322.3|33317.5|33316.3|33311.5|52
1684818900000|2023-05-23 05:15:00|33318.8|33314|33323.8|33319|33324.8|33320|33318.3|33313.5|44
1684819200000|2023-05-23 05:20:00|33324.3|33319.5|33314.8|33310|33324.8|33320|33312.8|33308|64
1684819500000|2023-05-23 05:25:00|33315.3|33310.5|33312.3|33307.5|33320.3|33315.5|33312.3|33307.5|53
1684819800000|2023-05-23 05:30:00|33310.8|33306|33316.3|33311.5|33316.8|33312|33307.8|33303|116
1684820100000|2023-05-23 05:35:00|33316.8|33312|33314.8|33310|33319.8|33315|33313.3|33308.5|93
1684820400000|2023-05-23 05:40:00|33314.3|33309.5|33316.3|33311.5|33320.8|33316|33314.3|33309.5|94
1684820700000|2023-05-23 05:45:00|33315.8|33311|33321.8|33317|33323.3|33318.5|33315.3|33310.5|55
1684821000000|2023-05-23 05:50:00|33321.3|33316.5|33329.3|33324.5|33330.3|33325.5|33320.8|33316|63
1684821300000|2023-05-23 05:55:00|33328.8|33324|33327.8|33323|33330.3|33325.5|33323.8|33319|46
1684821600000|2023-05-23 06:00:00|33327.2|33323.6|33310.2|33306.6|33329.2|33325.6|33309.7|33306.1|159
1684821900000|2023-05-23 06:05:00|33309.7|33306.1|33310.2|33306.6|33311.7|33308.1|33301.7|33298.1|234
1684822200000|2023-05-23 06:10:00|33309.7|33306.1|33302.2|33298.6|33311.2|33307.6|33298.2|33294.6|135
1684822500000|2023-05-23 06:15:00|33302.7|33299.1|33302.2|33298.6|33307.7|33304.1|33299.7|33296.1|117
1684822800000|2023-05-23 06:20:00|33302.7|33299.1|33302.7|33299.1|33306.7|33303.1|33298.2|33294.6|108
1684823100000|2023-05-23 06:25:00|33302.2|33298.6|33304.7|33301.1|33307.7|33304.1|33297.7|33294.1|79
1684823400000|2023-05-23 06:30:00|33304.2|33300.6|33306.2|33302.6|33307.2|33303.6|33298.7|33295.1|133
1684823700000|2023-05-23 06:35:00|33305.2|33301.6|33293.7|33290.1|33305.7|33302.1|33287.7|33284.1|226
1684824000000|2023-05-23 06:40:00|33294.2|33290.6|33309.7|33306.1|33309.7|33306.1|33293.7|33290.1|251
1684824300000|2023-05-23 06:45:00|33309.2|33305.6|33304.2|33300.6|33312.2|33308.6|33299.7|33296.1|94
1684824600000|2023-05-23 06:50:00|33303.7|33300.1|33306.2|33302.6|33309.7|33306.1|33302.7|33299.1|79
1684824900000|2023-05-23 06:55:00|33305.7|33302.1|33296.2|33292.6|33308.2|33304.6|33296.2|33292.6|142
1684825200000|2023-05-23 07:00:00|33297.2|33293.6|33269.2|33265.6|33301.2|33297.6|33265.2|33261.6|538
1684825500000|2023-05-23 07:05:00|33270.2|33266.6|33271.2|33267.6|33282.2|33278.6|33258.7|33255.1|495
1684825800000|2023-05-23 07:10:00|33270.7|33267.1|33271.2|33267.6|33277.2|33273.6|33264.7|33261.1|194
1684826100000|2023-05-23 07:15:00|33270.7|33267.1|33264.2|33260.6|33270.7|33267.1|33245.2|33241.6|562
1684826400000|2023-05-23 07:20:00|33264.7|33261.1|33279.2|33275.6|33280.2|33276.6|33264.2|33260.6|203
1684826700000|2023-05-23 07:25:00|33278.7|33275.1|33273.2|33269.6|33286.2|33282.6|33271.7|33268.1|157
1684827000000|2023-05-23 07:30:00|33265.2|33261.6|33249.2|33245.6|33268.2|33264.6|33237.2|33233.6|475
1684827300000|2023-05-23 07:35:00|33248.7|33245.1|33246.2|33242.6|33255.2|33251.6|33236.7|33233.1|265
1684827600000|2023-05-23 07:40:00|33245.7|33242.1|33252.2|33248.6|33261.2|33257.6|33245.2|33241.6|242
1684827900000|2023-05-23 07:45:00|33251.7|33248.1|33251.2|33247.6|33257.7|33254.1|33241.7|33238.1|164
1684828200000|2023-05-23 07:50:00|33251.7|33248.1|33257.2|33253.6|33258.7|33255.1|33240.2|33236.6|228
1684828500000|2023-05-23 07:55:00|33256.2|33252.6|33247.7|33244.1|33262.7|33259.1|33240.7|33237.1|196
1684828800000|2023-05-23 08:00:00|33247.2|33243.6|33246.2|33242.6|33251.2|33247.6|33238.2|33234.6|228
1684829100000|2023-05-23 08:05:00|33246.7|33243.1|33252.7|33249.1|33258.2|33254.6|33241.7|33238.1|204
1684829400000|2023-05-23 08:10:00|33253.2|33249.6|33242.2|33238.6|33257.7|33254.1|33241.2|33237.6|137
1684829700000|2023-05-23 08:15:00|33241.7|33238.1|33254.7|33251.1|33261.7|33258.1|33238.7|33235.1|357
1684830000000|2023-05-23 08:20:00|33253.7|33250.1|33249.2|33245.6|33255.2|33251.6|33243.2|33239.6|227
1684830300000|2023-05-23 08:25:00|33248.7|33245.1|33243.7|33240.1|33250.2|33246.6|33241.2|33237.6|371
1684830600000|2023-05-23 08:30:00|33242.7|33239.1|33247.7|33244.1|33249.7|33246.1|33238.2|33234.6|246
1684830900000|2023-05-23 08:35:00|33248.2|33244.6|33247.2|33243.6|33249.7|33246.1|33244.2|33240.6|219
1684831200000|2023-05-23 08:40:00|33246.7|33243.1|33246.7|33243.1|33250.2|33246.6|33241.2|33237.6|123
1684831500000|2023-05-23 08:45:00|33246.2|33242.6|33244.2|33240.6|33247.7|33244.1|33241.7|33238.1|153
1684831800000|2023-05-23 08:50:00|33243.7|33240.1|33240.2|33236.6|33245.7|33242.1|33237.7|33234.1|214
1684832100000|2023-05-23 08:55:00|33240.7|33237.1|33225.2|33221.6|33240.7|33237.1|33220.2|33216.6|705
1684832400000|2023-05-23 09:00:00|33224.7|33221.1|33225.7|33222.1|33227.2|33223.6|33220.7|33217.1|359
1684832700000|2023-05-23 09:05:00|33226.2|33222.6|33221.7|33218.1|33228.2|33224.6|33220.2|33216.6|204
1684833000000|2023-05-23 09:10:00|33221.2|33217.6|33223.2|33219.6|33225.7|33222.1|33219.7|33216.1|263
1684833300000|2023-05-23 09:15:00|33223.7|33220.1|33222.2|33218.6|33228.2|33224.6|33220.7|33217.1|158
1684833600000|2023-05-23 09:20:00|33221.7|33218.1|33206.2|33202.6|33225.2|33221.6|33199.7|33196.1|486
1684833900000|2023-05-23 09:25:00|33205.7|33202.1|33228.2|33224.6|33228.7|33225.1|33204.7|33201.1|306
1684834200000|2023-05-23 09:30:00|33227.7|33224.1|33230.2|33226.6|33233.7|33230.1|33223.2|33219.6|284
1684834500000|2023-05-23 09:35:00|33229.7|33226.1|33224.2|33220.6|33232.2|33228.6|33220.7|33217.1|184
1684834800000|2023-05-23 09:40:00|33224.7|33221.1|33220.2|33216.6|33226.2|33222.6|33214.2|33210.6|141
1684835100000|2023-05-23 09:45:00|33220.7|33217.1|33229.2|33225.6|33231.7|33228.1|33220.2|33216.6|204
1684835400000|2023-05-23 09:50:00|33228.7|33225.1|33221.2|33217.6|33230.7|33227.1|33219.2|33215.6|196
1684835700000|2023-05-23 09:55:00|33220.7|33217.1|33224.2|33220.6|33231.7|33228.1|33220.2|33216.6|154
1684836000000|2023-05-23 10:00:00|33224.7|33221.1|33223.2|33219.6|33226.2|33222.6|33206.7|33203.1|548
1684836300000|2023-05-23 10:05:00|33222.7|33219.1|33239.2|33235.6|33241.2|33237.6|33222.7|33219.1|338
1684836600000|2023-05-23 10:10:00|33238.7|33235.1|33241.2|33237.6|33243.2|33239.6|33234.7|33231.1|130
1684836900000|2023-05-23 10:15:00|33241.7|33238.1|33237.2|33233.6|33247.2|33243.6|33235.2|33231.6|164
1684837200000|2023-05-23 10:20:00|33237.7|33234.1|33244.7|33241.1|33246.7|33243.1|33234.7|33231.1|133
1684837500000|2023-05-23 10:25:00|33245.2|33241.6|33251.7|33248.1|33251.7|33248.1|33240.2|33236.6|128
1684837800000|2023-05-23 10:30:00|33252.2|33248.6|33267.2|33263.6|33268.2|33264.6|33252.2|33248.6|326
1684838100000|2023-05-23 10:35:00|33267.7|33264.1|33269.2|33265.6|33281.7|33278.1|33266.2|33262.6|330
1684838400000|2023-05-23 10:40:00|33269.7|33266.1|33270.7|33267.1|33275.7|33272.1|33268.2|33264.6|104
1684838700000|2023-05-23 10:45:00|33271.7|33268.1|33268.2|33264.6|33273.2|33269.6|33267.2|33263.6|141
1684839000000|2023-05-23 10:50:00|33267.7|33264.1|33261.2|33257.6|33268.2|33264.6|33258.2|33254.6|158
1684839300000|2023-05-23 10:55:00|33260.7|33257.1|33256.2|33252.6|33263.7|33260.1|33255.7|33252.1|248
1684839600000|2023-05-23 11:00:00|33256.7|33253.1|33236.2|33232.6|33258.2|33254.6|33234.7|33231.1|402
1684839900000|2023-05-23 11:05:00|33235.7|33232.1|33242.2|33238.6|33242.7|33239.1|33231.7|33228.1|186
1684840200000|2023-05-23 11:10:00|33241.7|33238.1|33245.7|33242.1|33249.2|33245.6|33238.2|33234.6|210
1684840500000|2023-05-23 11:15:00|33245.2|33241.6|33248.2|33244.6|33251.7|33248.1|33238.2|33234.6|140
1684840800000|2023-05-23 11:20:00|33248.7|33245.1|33244.2|33240.6|33256.2|33252.6|33243.2|33239.6|73
1684841100000|2023-05-23 11:25:00|33246.2|33242.6|33256.7|33253.1|33256.7|33253.1|33245.7|33242.1|108
1684841400000|2023-05-23 11:30:00|33257.7|33254.1|33238.7|33235.1|33257.7|33254.1|33229.7|33226.1|221
1684841700000|2023-05-23 11:35:00|33239.2|33235.6|33232.2|33228.6|33244.2|33240.6|33231.7|33228.1|187
1684842000000|2023-05-23 11:40:00|33232.7|33229.1|33224.2|33220.6|33233.2|33229.6|33218.7|33215.1|404
1684842300000|2023-05-23 11:45:00|33223.7|33220.1|33210.2|33206.6|33233.2|33229.6|33208.7|33205.1|203
1684842600000|2023-05-23 11:50:00|33209.7|33206.1|33201.2|33197.6|33221.2|33217.6|33199.2|33195.6|426
1684842900000|2023-05-23 11:55:00|33201.7|33198.1|33200.2|33196.6|33209.2|33205.6|33199.7|33196.1|376
1684843200000|2023-05-23 12:00:00|33200.7|33197.1|33207.2|33203.6|33213.2|33209.6|33199.2|33195.6|318
1684843500000|2023-05-23 12:05:00|33207.7|33204.1|33214.2|33210.6|33214.7|33211.1|33204.7|33201.1|268
1684843800000|2023-05-23 12:10:00|33214.7|33211.1|33212.2|33208.6|33219.2|33215.6|33208.7|33205.1|285
1684844100000|2023-05-23 12:15:00|33211.7|33208.1|33216.2|33212.6|33218.7|33215.1|33209.7|33206.1|203
1684844400000|2023-05-23 12:20:00|33215.7|33212.1|33225.7|33222.1|33228.2|33224.6|33214.2|33210.6|284
1684844700000|2023-05-23 12:25:00|33226.2|33222.6|33233.7|33230.1|33233.7|33230.1|33221.2|33217.6|368
1684845000000|2023-05-23 12:30:00|33234.2|33230.6|33220.2|33216.6|33234.2|33230.6|33211.2|33207.6|334
1684845300000|2023-05-23 12:35:00|33220.7|33217.1|33244.2|33240.6|33245.2|33241.6|33219.7|33216.1|340
1684845600000|2023-05-23 12:40:00|33244.7|33241.1|33244.2|33240.6|33247.2|33243.6|33237.2|33233.6|305
1684845900000|2023-05-23 12:45:00|33244.7|33241.1|33237.7|33234.1|33245.7|33242.1|33233.2|33229.6|279
1684846200000|2023-05-23 12:50:00|33238.2|33234.6|33224.7|33221.1|33240.2|33236.6|33222.2|33218.6|341
1684846500000|2023-05-23 12:55:00|33225.2|33221.6|33224.7|33221.1|33227.7|33224.1|33215.2|33211.6|337
1684846800000|2023-05-23 13:00:00|33224.2|33220.6|33233.2|33229.6|33241.7|33238.1|33211.2|33207.6|1164
1684847100000|2023-05-23 13:05:00|33233.7|33230.1|33212.7|33209.1|33234.2|33230.6|33201.7|33198.1|582
1684847400000|2023-05-23 13:10:00|33213.2|33209.6|33190.2|33186.6|33217.2|33213.6|33179.2|33175.6|1030
1684847700000|2023-05-23 13:15:00|33189.7|33186.1|33175.2|33171.6|33189.7|33186.1|33158.2|33154.6|1065
1684848000000|2023-05-23 13:20:00|33174.7|33171.1|33184.2|33180.6|33189.7|33186.1|33172.2|33168.6|437
1684848300000|2023-05-23 13:25:00|33183.7|33180.1|33175.2|33171.6|33209.2|33205.6|33172.2|33168.6|1072
1684848600000|2023-05-23 13:30:00|33174.6|33172.2|33180.6|33178.2|33217.1|33214.7|33111.1|33108.7|9516
1684848900000|2023-05-23 13:35:00|33181.1|33178.7|33157.6|33155.2|33189.6|33187.2|33143.6|33141.2|4294
1684849200000|2023-05-23 13:40:00|33158.1|33155.7|33178.1|33175.7|33184.6|33182.2|33146.6|33144.2|1816
1684849500000|2023-05-23 13:45:00|33175.6|33173.2|33224.1|33221.7|33234.6|33232.2|33166.1|33163.7|3744
1684849800000|2023-05-23 13:50:00|33224.6|33222.2|33229.6|33227.2|33253.6|33251.2|33208.6|33206.2|3259
1684850100000|2023-05-23 13:55:00|33230.1|33227.7|33240.6|33238.2|33242.1|33239.7|33208.6|33206.2|1975
1684850400000|2023-05-23 14:00:00|33240.1|33237.7|33248.6|33246.2|33269.6|33267.2|33239.1|33236.7|2759
1684850700000|2023-05-23 14:05:00|33249.1|33246.7|33247.6|33245.2|33251.6|33249.2|33230.6|33228.2|1867
1684851000000|2023-05-23 14:10:00|33247.1|33244.7|33256.1|33253.7|33264.6|33262.2|33244.6|33242.2|1492
1684851300000|2023-05-23 14:15:00|33256.6|33254.2|33241.6|33239.2|33267.6|33265.2|33202.1|33199.7|3045
1684851600000|2023-05-23 14:20:00|33241.1|33238.7|33255.6|33253.2|33258.1|33255.7|33232.1|33229.7|1359
1684851900000|2023-05-23 14:25:00|33256.1|33253.7|33279.1|33276.7|33290.1|33287.7|33255.1|33252.7|1998
1684852200000|2023-05-23 14:30:00|33279.6|33277.2|33293.5|33291.1|33297.5|33295.1|33271.1|33268.7|1469
1684852500000|2023-05-23 14:35:00|33294|33291.6|33305|33302.6|33310|33307.6|33290.5|33288.1|1947
1684852800000|2023-05-23 14:40:00|33304.5|33302.1|33275|33272.6|33305.5|33303.1|33274|33271.6|1238
1684853100000|2023-05-23 14:45:00|33274.5|33272.1|33294.5|33292.1|33304|33301.6|33262.5|33260.1|1323
1684853400000|2023-05-23 14:50:00|33294|33291.6|33280.5|33278.1|33294.5|33292.1|33251.5|33249.1|1675
1684853700000|2023-05-23 14:55:00|33279.5|33277.1|33272.5|33270.1|33284.5|33282.1|33264.5|33262.1|1097
1684854000000|2023-05-23 15:00:00|33272|33269.6|33292.5|33290.1|33305.5|33303.1|33265.5|33263.1|1556
1684854300000|2023-05-23 15:05:00|33291.5|33289.1|33287.5|33285.1|33300|33297.6|33280.5|33278.1|885
1684854600000|2023-05-23 15:10:00|33288|33285.6|33279|33276.6|33290.5|33288.1|33274.5|33272.1|862
1684854900000|2023-05-23 15:15:00|33278.5|33276.1|33256|33253.6|33279.5|33277.1|33251.5|33249.1|1047
1684855200000|2023-05-23 15:20:00|33255.5|33253.1|33279.5|33277.1|33283.5|33281.1|33247|33244.6|1017
1684855500000|2023-05-23 15:25:00|33280|33277.6|33291.5|33289.1|33296|33293.6|33274.5|33272.1|909
1684855800000|2023-05-23 15:30:00|33290.5|33288.1|33283.5|33281.1|33302.5|33300.1|33282.5|33280.1|1311
1684856100000|2023-05-23 15:35:00|33283|33280.6|33287.5|33285.1|33288.5|33286.1|33271|33268.6|1132
1684856400000|2023-05-23 15:40:00|33286.9|33284.5|33289.9|33287.5|33295.9|33293.5|33276.9|33274.5|1102
1684856700000|2023-05-23 15:45:00|33290.9|33288.5|33286.9|33284.5|33297.9|33295.5|33277.9|33275.5|1107
1684857000000|2023-05-23 15:50:00|33286.4|33284|33306.9|33304.5|33307.9|33305.5|33285.4|33283|1362
1684857300000|2023-05-23 15:55:00|33307.4|33305|33285.9|33283.5|33314.9|33312.5|33279.9|33277.5|1587
1684857600000|2023-05-23 16:00:00|33286.9|33284.5|33304.4|33302|33309.9|33307.5|33285.9|33283.5|1371
1684857900000|2023-05-23 16:05:00|33304.9|33302.5|33288.9|33286.5|33305.9|33303.5|33285.9|33283.5|1200
1684858200000|2023-05-23 16:10:00|33288.4|33286|33293.9|33291.5|33298.9|33296.5|33273.9|33271.5|1239
1684858500000|2023-05-23 16:15:00|33292.9|33290.5|33282.4|33280|33294.4|33292|33273.9|33271.5|920
1684858800000|2023-05-23 16:20:00|33282.9|33280.5|33296.4|33294|33298.9|33296.5|33277.9|33275.5|955
1684859100000|2023-05-23 16:25:00|33295.9|33293.5|33289.9|33287.5|33297.9|33295.5|33285.9|33283.5|841
1684859400000|2023-05-23 16:30:00|33290.4|33288|33294.4|33292|33302.4|33300|33286.4|33284|892
1684859700000|2023-05-23 16:35:00|33293.9|33291.5|33249.9|33247.5|33298.9|33296.5|33227.4|33225|4685
1684860000000|2023-05-23 16:40:00|33249.4|33247|33238.4|33236|33263.9|33261.5|33231.4|33229|2159
1684860300000|2023-05-23 16:45:00|33237.9|33235.5|33221.9|33219.5|33248.4|33246|33210.9|33208.5|1965
1684860600000|2023-05-23 16:50:00|33219.9|33217.5|33233.9|33231.5|33239.9|33237.5|33217.9|33215.5|1635
1684860900000|2023-05-23 16:55:00|33234.4|33232|33228.4|33226|33250.9|33248.5|33223.9|33221.5|1937
1684861200000|2023-05-23 17:00:00|33230|33227.6|33227|33224.6|33238.5|33236.1|33224.5|33222.1|1109
1684861500000|2023-05-23 17:05:00|33226.5|33224.1|33258.5|33256.1|33265|33262.6|33217|33214.6|1427
1684861800000|2023-05-23 17:10:00|33259|33256.6|33257.5|33255.1|33266.5|33264.1|33250|33247.6|990
1684862100000|2023-05-23 17:15:00|33257|33254.6|33270|33267.6|33273|33270.6|33252|33249.6|711
1684862400000|2023-05-23 17:20:00|33269.5|33267.1|33264.5|33262.1|33272.5|33270.1|33247.5|33245.1|849
1684862700000|2023-05-23 17:25:00|33265|33262.6|33182|33179.6|33266.5|33264.1|33175.5|33173.1|2217
1684863000000|2023-05-23 17:30:00|33182.5|33180.1|33147|33144.6|33182.5|33180.1|33132.5|33130.1|4722
1684863300000|2023-05-23 17:35:00|33147.5|33145.1|33186|33183.6|33188|33185.6|33143.5|33141.1|1425
1684863600000|2023-05-23 17:40:00|33185.5|33183.1|33210.5|33208.1|33220|33217.6|33184.5|33182.1|1619
1684863900000|2023-05-23 17:45:00|33211|33208.6|33193.5|33191.1|33225|33222.6|33190|33187.6|1249
1684864200000|2023-05-23 17:50:00|33193|33190.6|33200.5|33198.1|33206.5|33204.1|33183.5|33181.1|816
1684864500000|2023-05-23 17:55:00|33200|33197.6|33191|33188.6|33200|33197.6|33179.5|33177.1|619
1684864800000|2023-05-23 18:00:00|33191.5|33189.1|33211|33208.6|33214.5|33212.1|33182|33179.6|885
1684865100000|2023-05-23 18:05:00|33212|33209.6|33198|33195.6|33229.5|33227.1|33195.5|33193.1|1453
1684865400000|2023-05-23 18:10:00|33197.5|33195.1|33154|33151.6|33201.5|33199.1|33146|33143.6|1566
1684865700000|2023-05-23 18:15:00|33154.5|33152.1|33130.5|33128.1|33176|33173.6|33117.5|33115.1|1893
1684866000000|2023-05-23 18:20:00|33131.6|33129.2|33039.1|33036.7|33131.6|33129.2|33034.1|33031.7|4903
1684866300000|2023-05-23 18:25:00|33038.6|33036.2|33060.1|33057.7|33083.1|33080.7|33008.6|33006.2|4531
1684866600000|2023-05-23 18:30:00|33060.6|33058.2|33091.6|33089.2|33108.1|33105.7|33047.6|33045.2|1843
1684866900000|2023-05-23 18:35:00|33091.1|33088.7|33068.6|33066.2|33097.1|33094.7|33052.6|33050.2|1794
1684867200000|2023-05-23 18:40:00|33069.1|33066.7|33068.1|33065.7|33074.6|33072.2|33040.1|33037.7|1305
1684867500000|2023-05-23 18:45:00|33067.6|33065.2|33072.6|33070.2|33088.1|33085.7|33051.6|33049.2|1455
1684867800000|2023-05-23 18:50:00|33072.1|33069.7|33104.1|33101.7|33107.6|33105.2|33067.6|33065.2|1048
1684868100000|2023-05-23 18:55:00|33104.6|33102.2|33098.6|33096.2|33109.1|33106.7|33091.6|33089.2|897
1684868400000|2023-05-23 19:00:00|33096.6|33094.2|33077.1|33074.7|33103.1|33100.7|33068.6|33066.2|1860
1684868700000|2023-05-23 19:05:00|33076.1|33073.7|33079.6|33077.2|33093.6|33091.2|33054.6|33052.2|1189
1684869000000|2023-05-23 19:10:00|33079.1|33076.7|33116.1|33113.7|33116.1|33113.7|33077.6|33075.2|1356
1684869300000|2023-05-23 19:15:00|33115.1|33112.7|33055.1|33052.7|33116.6|33114.2|33051.6|33049.2|1284
1684869600000|2023-05-23 19:20:00|33054.1|33051.7|33106.6|33104.2|33110.1|33107.7|33045.1|33042.7|1260
1684869900000|2023-05-23 19:25:00|33107.1|33104.7|33111.1|33108.7|33113.6|33111.2|33094.6|33092.2|641
1684870200000|2023-05-23 19:30:00|33111.6|33109.2|33116.1|33113.7|33118.1|33115.7|33098.1|33095.7|1037
1684870500000|2023-05-23 19:35:00|33116.6|33114.2|33120.6|33118.2|33127.1|33124.7|33104.6|33102.2|1170
1684870800000|2023-05-23 19:40:00|33119.6|33117.2|33121.1|33118.7|33124.1|33121.7|33102.6|33100.2|648
1684871100000|2023-05-23 19:45:00|33121.6|33119.2|33116.1|33113.7|33134.6|33132.2|33105.1|33102.7|1096
1684871400000|2023-05-23 19:50:00|33115.6|33113.2|33090.1|33087.7|33118.6|33116.2|33080.1|33077.7|1883
1684871700000|2023-05-23 19:55:00|33089.6|33087.2|33063.6|33061.2|33101.6|33099.2|33058.1|33055.7|4134
1684872000000|2023-05-23 20:00:00|33067.8|33063|33075.8|33071|33082.8|33078|33058.8|33054|1334
1684872300000|2023-05-23 20:05:00|33076.3|33071.5|33077.8|33073|33078.3|33073.5|33059.8|33055|511
1684872600000|2023-05-23 20:10:00|33077.3|33072.5|33072.8|33068|33096.3|33091.5|33071.3|33066.5|923
1684872900000|2023-05-23 20:15:00|33072.3|33067.5|33067.3|33062.5|33081.3|33076.5|33063.8|33059|289
1684873200000|2023-05-23 20:20:00|33067.8|33063|33069.3|33064.5|33074.8|33070|33067.8|33063|125
1684873500000|2023-05-23 20:25:00|33069.8|33065|33074.3|33069.5|33075.8|33071|33066.8|33062|119
1684873800000|2023-05-23 20:30:00|33074.8|33070|33076.3|33071.5|33077.8|33073|33072.8|33068|102
1684874100000|2023-05-23 20:35:00|33076.8|33072|33087.3|33082.5|33088.8|33084|33076.8|33072|239
1684874400000|2023-05-23 20:40:00|33086.8|33082|33087.8|33083|33087.8|33083|33080.3|33075.5|100
1684874700000|2023-05-23 20:45:00|33088.3|33083.5|33088.3|33083.5|33089.8|33085|33084.3|33079.5|88
1684875000000|2023-05-23 20:50:00|33087.8|33083|33091.3|33086.5|33091.8|33087|33085.3|33080.5|108
1684875300000|2023-05-23 20:55:00|33090.8|33086|33085.6|33075.8|33091.8|33087|33079.3|33073.5|139
1684875600000|2023-05-23 21:00:00|33085.5|33075.7|33087.5|33077.7|33087.6|33077.8|33084.3|33074.5|0
1684875900000|2023-05-23 21:05:00|33087.8|33078|33091.9|33082.1|33092.2|33082.4|33087.3|33077.5|0
1684876200000|2023-05-23 21:10:00|33092.2|33082.4|33099.6|33089.8|33099.6|33089.8|33091.4|33081.6|0
1684876500000|2023-05-23 21:15:00|33099.9|33090.1|33095.9|33086.1|33101.9|33092.1|33094|33084.2|0
1684876800000|2023-05-23 21:20:00|33096|33086.2|33097.4|33087.6|33098.1|33088.3|33091.9|33082.1|0
1684877100000|2023-05-23 21:25:00|33097.7|33087.9|33093.2|33083.4|33098.3|33088.5|33093.2|33083.4|0
1684877400000|2023-05-23 21:30:00|33093.1|33083.3|33090.6|33080.8|33093.1|33083.3|33086.9|33077.1|0
1684877700000|2023-05-23 21:35:00|33090.5|33080.7|33091.3|33081.5|33091.4|33081.6|33089.3|33079.5|0
1684878000000|2023-05-23 21:40:00|33089.3|33079.5|33089.1|33079.3|33089.3|33079.5|33088.6|33078.8|0
1684878300000|2023-05-23 21:45:00|33089.2|33079.4|33089.4|33079.6|33090.5|33080.7|33087.7|33077.9|0
1684878600000|2023-05-23 21:50:00|33089.3|33079.5|33086.9|33077.1|33091.1|33081.3|33086.4|33076.6|0
1684878900000|2023-05-23 21:55:00|33087.7|33077.9|33086.2|33076.4|33087.7|33077.9|33086.2|33076.4|0
1684879200000|2023-05-23 22:00:00|33070.3|33065.5|33094.3|33089.5|33096.8|33092|33070.3|33065.5|174
1684879500000|2023-05-23 22:05:00|33094.8|33090|33096.8|33092|33097.8|33093|33092.8|33088|39
1684879800000|2023-05-23 22:10:00|33096.3|33091.5|33095.3|33090.5|33097.3|33092.5|33092.8|33088|64
1684880100000|2023-05-23 22:15:00|33095.8|33091|33103.3|33098.5|33105.3|33100.5|33092.3|33087.5|88
1684880400000|2023-05-23 22:20:00|33102.8|33098|33105.3|33100.5|33107.8|33103|33101.8|33097|75
1684880700000|2023-05-23 22:25:00|33104.8|33100|33104.3|33099.5|33105.8|33101|33102.3|33097.5|37
1684881000000|2023-05-23 22:30:00|33104.8|33100|33100.3|33095.5|33108.3|33103.5|33099.8|33095|116
1684881300000|2023-05-23 22:35:00|33099.8|33095|33096.3|33091.5|33100.8|33096|33095.8|33091|85
1684881600000|2023-05-23 22:40:00|33095.8|33091|33097.8|33093|33099.8|33095|33095.8|33091|47
1684881900000|2023-05-23 22:45:00|33098.3|33093.5|33101.3|33096.5|33102.3|33097.5|33097.8|33093|56
1684882200000|2023-05-23 22:50:00|33101.8|33097|33096.3|33091.5|33102.3|33097.5|33096.3|33091.5|18
1684882500000|2023-05-23 22:55:00|33096.8|33092|33100.8|33096|33101.3|33096.5|33096.8|33092|8
1684882800000|2023-05-23 23:00:00|33102.8|33098|33098.3|33093.5|33102.8|33098|33096.8|33092|56
1684883100000|2023-05-23 23:05:00|33097.8|33093|33101.3|33096.5|33101.3|33096.5|33097.3|33092.5|9
1684883400000|2023-05-23 23:10:00|33100.8|33096|33101.3|33096.5|33103.3|33098.5|33099.8|33095|58
1684883700000|2023-05-23 23:15:00|33101.8|33097|33100.8|33096|33104.3|33099.5|33100.8|33096|19
1684884000000|2023-05-23 23:20:00|33100.3|33095.5|33097.8|33093|33100.3|33095.5|33096.3|33091.5|20
1684884300000|2023-05-23 23:25:00|33097.3|33092.5|33098.3|33093.5|33101.3|33096.5|33097.3|33092.5|38
1684884600000|2023-05-23 23:30:00|33098.8|33094|33103.3|33098.5|33103.3|33098.5|33098.8|33094|36
1684884900000|2023-05-23 23:35:00|33102.8|33098|33099.8|33095|33103.8|33099|33096.8|33092|47
1684885200000|2023-05-23 23:40:00|33099.3|33094.5|33103.3|33098.5|33103.8|33099|33097.8|33093|34
1684885500000|2023-05-23 23:45:00|33103.8|33099|33108.8|33104|33108.8|33104|33102.3|33097.5|81
1684885800000|2023-05-23 23:50:00|33107.3|33102.5|33111.3|33106.5|33112.8|33108|33107.3|33102.5|143
1684886100000|2023-05-23 23:55:00|33111.8|33107|33110.8|33106|33113.3|33108.5|33107.8|33103|63
1684886400000|2023-05-24 00:00:00|33109.8|33105|33106.3|33101.5|33112.3|33107.5|33103.3|33098.5|99
1684886700000|2023-05-24 00:05:00|33105.3|33100.5|33108.3|33103.5|33111.8|33107|33100.8|33096|87
1684887000000|2023-05-24 00:10:00|33108.8|33104|33112.3|33107.5|33115.3|33110.5|33107.8|33103|58
1684887300000|2023-05-24 00:15:00|33112.8|33108|33114.3|33109.5|33114.3|33109.5|33107.8|33103|67
1684887600000|2023-05-24 00:20:00|33113.8|33109|33118.3|33113.5|33120.8|33116|33111.3|33106.5|79
1684887900000|2023-05-24 00:25:00|33117.8|33113|33117.3|33112.5|33119.3|33114.5|33112.3|33107.5|57
1684888200000|2023-05-24 00:30:00|33117.8|33113|33116.3|33111.5|33120.3|33115.5|33115.3|33110.5|40
1684888500000|2023-05-24 00:35:00|33116.8|33112|33117.3|33112.5|33117.3|33112.5|33113.3|33108.5|36
1684888800000|2023-05-24 00:40:00|33116.8|33112|33119.3|33114.5|33120.3|33115.5|33116.3|33111.5|41
1684889100000|2023-05-24 00:45:00|33119.8|33115|33120.3|33115.5|33122.8|33118|33116.8|33112|63
1684889400000|2023-05-24 00:50:00|33120.8|33116|33118.8|33114|33121.8|33117|33114.3|33109.5|53
1684889700000|2023-05-24 00:55:00|33119.3|33114.5|33121.3|33116.5|33123.3|33118.5|33118.3|33113.5|45
1684890000000|2023-05-24 01:00:00|33121.8|33117|33120.8|33116|33123.3|33118.5|33118.8|33114|65
1684890300000|2023-05-24 01:05:00|33120.3|33115.5|33110.8|33106|33120.8|33116|33105.8|33101|96
1684890600000|2023-05-24 01:10:00|33110.3|33105.5|33100.3|33095.5|33112.8|33108|33099.3|33094.5|89
1684890900000|2023-05-24 01:15:00|33100.8|33096|33096.8|33092|33104.8|33100|33091.3|33086.5|126
1684891200000|2023-05-24 01:20:00|33097.3|33092.5|33099.8|33095|33100.8|33096|33095.3|33090.5|54
1684891500000|2023-05-24 01:25:00|33100.3|33095.5|33105.8|33101|33105.8|33101|33097.3|33092.5|43
1684891800000|2023-05-24 01:30:00|33106.8|33102|33104.3|33099.5|33109.8|33105|33093.8|33089|115
1684892100000|2023-05-24 01:35:00|33104.8|33100|33105.3|33100.5|33106.3|33101.5|33098.3|33093.5|68
1684892400000|2023-05-24 01:40:00|33104.8|33100|33104.3|33099.5|33110.8|33106|33103.8|33099|42
1684892700000|2023-05-24 01:45:00|33104.8|33100|33098.3|33093.5|33105.8|33101|33093.3|33088.5|105
1684893000000|2023-05-24 01:50:00|33098.8|33094|33100.3|33095.5|33106.8|33102|33095.8|33091|70
1684893300000|2023-05-24 01:55:00|33099.8|33095|33091.3|33086.5|33101.8|33097|33089.8|33085|125
1684893600000|2023-05-24 02:00:00|33090.8|33086|33089.3|33084.5|33091.3|33086.5|33080.8|33076|205
1684893900000|2023-05-24 02:05:00|33089.8|33085|33091.8|33087|33093.3|33088.5|33086.3|33081.5|49
1684894200000|2023-05-24 02:10:00|33091.3|33086.5|33097.3|33092.5|33098.8|33094|33091.3|33086.5|89
1684894500000|2023-05-24 02:15:00|33097.8|33093|33094.8|33090|33098.8|33094|33092.8|33088|40
1684894800000|2023-05-24 02:20:00|33095.3|33090.5|33096.3|33091.5|33097.3|33092.5|33089.8|33085|43
1684895100000|2023-05-24 02:25:00|33095.8|33091|33096.3|33091.5|33099.8|33095|33093.8|33089|51
1684895400000|2023-05-24 02:30:00|33096.8|33092|33097.8|33093|33098.3|33093.5|33093.3|33088.5|50
1684895700000|2023-05-24 02:35:00|33098.3|33093.5|33095.3|33090.5|33098.8|33094|33093.8|33089|37
1684896000000|2023-05-24 02:40:00|33094.8|33090|33094.3|33089.5|33095.8|33091|33092.3|33087.5|39
1684896300000|2023-05-24 02:45:00|33094.8|33090|33097.8|33093|33098.3|33093.5|33093.3|33088.5|30
1684896600000|2023-05-24 02:50:00|33097.3|33092.5|33093.3|33088.5|33098.3|33093.5|33092.8|33088|37
1684896900000|2023-05-24 02:55:00|33094.3|33089.5|33093.3|33088.5|33094.3|33089.5|33090.8|33086|10
1684897200000|2023-05-24 03:00:00|33092.8|33088|33095.8|33091|33098.3|33093.5|33092.8|33088|44
1684897500000|2023-05-24 03:05:00|33095.3|33090.5|33097.8|33093|33098.8|33094|33094.8|33090|45
1684897800000|2023-05-24 03:10:00|33098.3|33093.5|33107.3|33102.5|33107.8|33103|33097.8|33093|83
1684898100000|2023-05-24 03:15:00|33107.8|33103|33103.3|33098.5|33107.8|33103|33101.3|33096.5|29
1684898400000|2023-05-24 03:20:00|33103.8|33099|33098.8|33094|33105.8|33101|33098.8|33094|24
1684898700000|2023-05-24 03:25:00|33098.3|33093.5|33090.3|33085.5|33098.3|33093.5|33089.8|33085|55
1684899000000|2023-05-24 03:30:00|33089.8|33085|33091.3|33086.5|33091.8|33087|33084.3|33079.5|76
1684899300000|2023-05-24 03:35:00|33090.8|33086|33097.3|33092.5|33097.8|33093|33090.8|33086|61
1684899600000|2023-05-24 03:40:00|33097.8|33093|33099.3|33094.5|33099.8|33095|33095.8|33091|61
1684899900000|2023-05-24 03:45:00|33098.8|33094|33098.3|33093.5|33099.8|33095|33095.8|33091|25
1684900200000|2023-05-24 03:50:00|33097.8|33093|33099.3|33094.5|33099.8|33095|33096.3|33091.5|36
1684900500000|2023-05-24 03:55:00|33099.8|33095|33099.8|33095|33100.3|33095.5|33096.8|33092|30
1684900800000|2023-05-24 04:00:00|33100.3|33095.5|33100.8|33096|33101.8|33097|33099.3|33094.5|17
1684901100000|2023-05-24 04:05:00|33101.3|33096.5|33103.3|33098.5|33103.8|33099|33098.8|33094|45
1684901400000|2023-05-24 04:10:00|33103.8|33099|33104.3|33099.5|33104.8|33100|33100.8|33096|25
1684901700000|2023-05-24 04:15:00|33103.8|33099|33105.8|33101|33110.3|33105.5|33103.8|33099|143
1684902000000|2023-05-24 04:20:00|33105.3|33100.5|33105.3|33100.5|33108.3|33103.5|33102.8|33098|35
1684902300000|2023-05-24 04:25:00|33104.8|33100|33108.3|33103.5|33108.8|33104|33104.3|33099.5|8
1684902600000|2023-05-24 04:30:00|33109.3|33104.5|33108.8|33104|33112.3|33107.5|33106.8|33102|39
1684902900000|2023-05-24 04:35:00|33108.3|33103.5|33105.8|33101|33108.8|33104|33105.3|33100.5|21
1684903200000|2023-05-24 04:40:00|33105.3|33100.5|33109.8|33105|33110.3|33105.5|33104.8|33100|15
1684903500000|2023-05-24 04:45:00|33110.3|33105.5|33109.3|33104.5|33112.3|33107.5|33108.8|33104|21
1684903800000|2023-05-24 04:50:00|33108.8|33104|33110.3|33105.5|33113.3|33108.5|33108.3|33103.5|52
1684904100000|2023-05-24 04:55:00|33109.8|33105|33110.3|33105.5|33110.3|33105.5|33106.8|33102|31
1684904400000|2023-05-24 05:00:00|33109.8|33105|33117.8|33113|33120.3|33115.5|33107.8|33103|108
1684904700000|2023-05-24 05:05:00|33117.3|33112.5|33115.3|33110.5|33119.8|33115|33113.8|33109|50
1684905000000|2023-05-24 05:10:00|33114.8|33110|33117.8|33113|33119.3|33114.5|33111.8|33107|34
1684905300000|2023-05-24 05:15:00|33118.3|33113.5|33108.3|33103.5|33118.3|33113.5|33107.8|33103|73
1684905600000|2023-05-24 05:20:00|33108.8|33104|33117.3|33112.5|33117.8|33113|33108.8|33104|35
1684905900000|2023-05-24 05:25:00|33117.8|33113|33110.3|33105.5|33119.8|33115|33107.8|33103|106
1684906200000|2023-05-24 05:30:00|33109.8|33105|33108.8|33104|33110.3|33105.5|33102.3|33097.5|74
1684906500000|2023-05-24 05:35:00|33108.3|33103.5|33100.3|33095.5|33108.3|33103.5|33096.8|33092|109
1684906800000|2023-05-24 05:40:00|33099.8|33095|33097.8|33093|33102.8|33098|33094.3|33089.5|76
1684907100000|2023-05-24 05:45:00|33098.3|33093.5|33094.3|33089.5|33098.3|33093.5|33086.8|33082|62
1684907400000|2023-05-24 05:50:00|33094.8|33090|33087.3|33082.5|33098.8|33094|33086.8|33082|64
1684907700000|2023-05-24 05:55:00|33087.8|33083|33086.8|33082|33091.8|33087|33082.3|33077.5|126
1684908000000|2023-05-24 06:00:00|33086.2|33082.6|33061.2|33057.6|33088.7|33085.1|33060.7|33057.1|355
1684908300000|2023-05-24 06:05:00|33060.7|33057.1|33078.7|33075.1|33082.2|33078.6|33060.2|33056.6|248
1684908600000|2023-05-24 06:10:00|33078.2|33074.6|33054.7|33051.1|33078.2|33074.6|33047.7|33044.1|253
1684908900000|2023-05-24 06:15:00|33055.2|33051.6|33060.7|33057.1|33061.7|33058.1|33044.7|33041.1|267
1684909200000|2023-05-24 06:20:00|33060.2|33056.6|33055.2|33051.6|33069.2|33065.6|33050.2|33046.6|175
1684909500000|2023-05-24 06:25:00|33055.7|33052.1|33060.7|33057.1|33067.7|33064.1|33055.7|33052.1|126
1684909800000|2023-05-24 06:30:00|33061.2|33057.6|33051.7|33048.1|33063.7|33060.1|33050.2|33046.6|92
1684910100000|2023-05-24 06:35:00|33052.2|33048.6|33049.7|33046.1|33055.7|33052.1|33046.2|33042.6|196
1684910400000|2023-05-24 06:40:00|33049.2|33045.6|33064.7|33061.1|33066.2|33062.6|33048.2|33044.6|186
1684910700000|2023-05-24 06:45:00|33064.2|33060.6|33057.7|33054.1|33068.7|33065.1|33057.7|33054.1|113
1684911000000|2023-05-24 06:50:00|33057.2|33053.6|33060.7|33057.1|33066.7|33063.1|33055.7|33052.1|58
1684911300000|2023-05-24 06:55:00|33060.2|33056.6|33060.7|33057.1|33065.2|33061.6|33058.2|33054.6|168
1684911600000|2023-05-24 07:00:00|33059.7|33056.1|33011.7|33008.1|33059.7|33056.1|33006.7|33003.1|1026
1684911900000|2023-05-24 07:05:00|33011.2|33007.6|33016.7|33013.1|33017.7|33014.1|32993.7|32990.1|583
1684912200000|2023-05-24 07:10:00|33016.2|33012.6|33026.2|33022.6|33047.7|33044.1|33008.2|33004.6|441
1684912500000|2023-05-24 07:15:00|33025.2|33021.6|32996.2|32992.6|33029.2|33025.6|32991.2|32987.6|440
1684912800000|2023-05-24 07:20:00|32996.7|32993.1|32994.7|32991.1|33014.7|33011.1|32978.2|32974.6|798
1684913100000|2023-05-24 07:25:00|32994.2|32990.6|32997.7|32994.1|33017.7|33014.1|32991.7|32988.1|458
1684913400000|2023-05-24 07:30:00|32997.2|32993.6|32989.7|32986.1|33000.7|32997.1|32978.7|32975.1|488
1684913700000|2023-05-24 07:35:00|32989.2|32985.6|32980.7|32977.1|33003.7|33000.1|32976.2|32972.6|358
1684914000000|2023-05-24 07:40:00|32980.2|32976.6|32941.7|32938.1|32981.2|32977.6|32941.7|32938.1|777
1684914300000|2023-05-24 07:45:00|32942.7|32939.1|32948.7|32945.1|32956.2|32952.6|32939.7|32936.1|437
1684914600000|2023-05-24 07:50:00|32948.2|32944.6|32939.7|32936.1|32957.7|32954.1|32934.2|32930.6|548
1684914900000|2023-05-24 07:55:00|32938.7|32935.1|32950.7|32947.1|32965.7|32962.1|32936.7|32933.1|358
1684915200000|2023-05-24 08:00:00|32950.2|32946.6|32983.7|32980.1|32985.7|32982.1|32943.7|32940.1|766
1684915500000|2023-05-24 08:05:00|32984.2|32980.6|32997.7|32994.1|33014.2|33010.6|32983.2|32979.6|723
1684915800000|2023-05-24 08:10:00|32997.2|32993.6|32988.7|32985.1|33002.7|32999.1|32983.7|32980.1|257
1684916100000|2023-05-24 08:15:00|32988.2|32984.6|32983.2|32979.6|32999.7|32996.1|32980.7|32977.1|294
1684916400000|2023-05-24 08:20:00|32982.7|32979.1|32990.7|32987.1|32996.2|32992.6|32978.7|32975.1|233
1684916700000|2023-05-24 08:25:00|32990.2|32986.6|32989.7|32986.1|32991.7|32988.1|32981.7|32978.1|194
1684917000000|2023-05-24 08:30:00|32988.7|32985.1|32987.7|32984.1|33006.7|33003.1|32982.2|32978.6|386
1684917300000|2023-05-24 08:35:00|32988.2|32984.6|32989.7|32986.1|33005.7|33002.1|32977.7|32974.1|325
1684917600000|2023-05-24 08:40:00|32990.2|32986.6|33006.7|33003.1|33010.2|33006.6|32986.7|32983.1|282
1684917900000|2023-05-24 08:45:00|33007.2|33003.6|33016.7|33013.1|33027.7|33024.1|33005.7|33002.1|318
1684918200000|2023-05-24 08:50:00|33016.2|33012.6|33030.2|33026.6|33037.7|33034.1|33015.2|33011.6|295
1684918500000|2023-05-24 08:55:00|33030.7|33027.1|33046.7|33043.1|33051.7|33048.1|33029.7|33026.1|416
1684918800000|2023-05-24 09:00:00|33047.2|33043.6|33051.7|33048.1|33059.7|33056.1|33033.2|33029.6|770
1684919100000|2023-05-24 09:05:00|33052.2|33048.6|33023.2|33019.6|33056.2|33052.6|33021.2|33017.6|336
1684919400000|2023-05-24 09:10:00|33022.7|33019.1|33017.7|33014.1|33028.7|33025.1|33009.2|33005.6|285
1684919700000|2023-05-24 09:15:00|33018.2|33014.6|33015.7|33012.1|33020.7|33017.1|33003.7|33000.1|227
1684920000000|2023-05-24 09:20:00|33016.2|33012.6|33007.7|33004.1|33018.2|33014.6|33000.7|32997.1|204
1684920300000|2023-05-24 09:25:00|33008.2|33004.6|33001.7|32998.1|33012.7|33009.1|33000.7|32997.1|131
1684920600000|2023-05-24 09:30:00|33002.2|32998.6|33001.7|32998.1|33009.7|33006.1|32996.7|32993.1|136
1684920900000|2023-05-24 09:35:00|33002.2|32998.6|32995.7|32992.1|33010.7|33007.1|32991.7|32988.1|172
1684921200000|2023-05-24 09:40:00|32996.2|32992.6|32995.2|32991.6|33003.7|33000.1|32989.2|32985.6|144
1684921500000|2023-05-24 09:45:00|32995.7|32992.1|32991.7|32988.1|33002.7|32999.1|32985.2|32981.6|126
1684921800000|2023-05-24 09:50:00|32991.2|32987.6|32997.2|32993.6|33000.2|32996.6|32986.7|32983.1|74
1684922100000|2023-05-24 09:55:00|32997.7|32994.1|32984.7|32981.1|32997.7|32994.1|32984.7|32981.1|176
1684922400000|2023-05-24 10:00:00|32985.2|32981.6|32996.7|32993.1|33007.7|33004.1|32975.2|32971.6|849
1684922700000|2023-05-24 10:05:00|32997.2|32993.6|32967.7|32964.1|32998.2|32994.6|32964.7|32961.1|447
1684923000000|2023-05-24 10:10:00|32968.7|32965.1|32951.7|32948.1|32968.7|32965.1|32948.2|32944.6|505
1684923300000|2023-05-24 10:15:00|32951.2|32947.6|32944.7|32941.1|32951.7|32948.1|32935.2|32931.6|511
1684923600000|2023-05-24 10:20:00|32945.2|32941.6|32935.7|32932.1|32946.7|32943.1|32929.7|32926.1|355
1684923900000|2023-05-24 10:25:00|32935.2|32931.6|32935.7|32932.1|32942.7|32939.1|32928.7|32925.1|195
1684924200000|2023-05-24 10:30:00|32935.2|32931.6|32928.7|32925.1|32938.7|32935.1|32924.7|32921.1|230
1684924500000|2023-05-24 10:35:00|32928.2|32924.6|32926.7|32923.1|32933.2|32929.6|32916.2|32912.6|406
1684924800000|2023-05-24 10:40:00|32926.2|32922.6|32942.7|32939.1|32943.7|32940.1|32918.7|32915.1|349
1684925100000|2023-05-24 10:45:00|32942.2|32938.6|32936.7|32933.1|32943.2|32939.6|32933.2|32929.6|357
1684925400000|2023-05-24 10:50:00|32936.2|32932.6|32941.7|32938.1|32947.7|32944.1|32932.2|32928.6|270
1684925700000|2023-05-24 10:55:00|32941.2|32937.6|32941.2|32937.6|32947.7|32944.1|32938.2|32934.6|281
1684926000000|2023-05-24 11:00:00|32944.7|32941.1|32944.7|32941.1|32953.7|32950.1|32939.2|32935.6|326
1684926300000|2023-05-24 11:05:00|32945.7|32942.1|32945.7|32942.1|32951.2|32947.6|32943.7|32940.1|160
1684926600000|2023-05-24 11:10:00|32945.2|32941.6|32946.7|32943.1|32948.7|32945.1|32934.7|32931.1|494
1684926900000|2023-05-24 11:15:00|32947.7|32944.1|32968.2|32964.6|32970.2|32966.6|32945.7|32942.1|431
1684927200000|2023-05-24 11:20:00|32967.7|32964.1|32943.7|32940.1|32967.7|32964.1|32943.7|32940.1|180
1684927500000|2023-05-24 11:25:00|32944.2|32940.6|32956.2|32952.6|32956.7|32953.1|32943.2|32939.6|172
1684927800000|2023-05-24 11:30:00|32956.7|32953.1|32958.2|32954.6|32963.7|32960.1|32952.2|32948.6|227
1684928100000|2023-05-24 11:35:00|32958.7|32955.1|32952.2|32948.6|32963.2|32959.6|32948.2|32944.6|312
1684928400000|2023-05-24 11:40:00|32952.7|32949.1|32955.2|32951.6|32956.2|32952.6|32947.2|32943.6|153
1684928700000|2023-05-24 11:45:00|32956.7|32953.1|32946.7|32943.1|32959.2|32955.6|32943.2|32939.6|246
1684929000000|2023-05-24 11:50:00|32946.2|32942.6|32933.2|32929.6|32953.2|32949.6|32932.2|32928.6|208
1684929300000|2023-05-24 11:55:00|32932.7|32929.1|32934.7|32931.1|32940.7|32937.1|32925.7|32922.1|311
1684929600000|2023-05-24 12:00:00|32935.2|32931.6|32941.7|32938.1|32946.7|32943.1|32924.7|32921.1|365
1684929900000|2023-05-24 12:05:00|32942.2|32938.6|32961.7|32958.1|32965.2|32961.6|32942.2|32938.6|358
1684930200000|2023-05-24 12:10:00|32962.2|32958.6|32975.7|32972.1|32983.2|32979.6|32960.7|32957.1|475
1684930500000|2023-05-24 12:15:00|32975.2|32971.6|32974.7|32971.1|32980.2|32976.6|32967.2|32963.6|294
1684930800000|2023-05-24 12:20:00|32974.2|32970.6|32994.2|32990.6|32995.2|32991.6|32967.7|32964.1|355
1684931100000|2023-05-24 12:25:00|32993.7|32990.1|32973.2|32969.6|32997.2|32993.6|32969.2|32965.6|276
1684931400000|2023-05-24 12:30:00|32972.7|32969.1|32950.7|32947.1|32972.7|32969.1|32940.7|32937.1|498
1684931700000|2023-05-24 12:35:00|32950.2|32946.6|32958.7|32955.1|32963.2|32959.6|32943.7|32940.1|260
1684932000000|2023-05-24 12:40:00|32959.2|32955.6|32959.7|32956.1|32961.7|32958.1|32947.7|32944.1|203
1684932300000|2023-05-24 12:45:00|32960.2|32956.6|32959.7|32956.1|32962.7|32959.1|32944.7|32941.1|567
1684932600000|2023-05-24 12:50:00|32960.2|32956.6|32951.7|32948.1|32965.2|32961.6|32950.7|32947.1|352
1684932900000|2023-05-24 12:55:00|32951.2|32947.6|32948.7|32945.1|32954.2|32950.6|32937.7|32934.1|469
1684933200000|2023-05-24 13:00:00|32949.2|32945.6|32949.7|32946.1|32955.7|32952.1|32942.7|32939.1|435
1684933500000|2023-05-24 13:05:00|32950.2|32946.6|32964.7|32961.1|32970.7|32967.1|32947.2|32943.6|381
1684933800000|2023-05-24 13:10:00|32965.2|32961.6|32975.7|32972.1|32980.2|32976.6|32963.2|32959.6|251
1684934100000|2023-05-24 13:15:00|32976.2|32972.6|32961.7|32958.1|32978.7|32975.1|32952.7|32949.1|403
1684934400000|2023-05-24 13:20:00|32961.2|32957.6|32968.7|32965.1|32973.2|32969.6|32959.7|32956.1|229
1684934700000|2023-05-24 13:25:00|32968.2|32964.6|32999.7|32996.1|33001.2|32997.6|32960.7|32957.1|1168
1684935000000|2023-05-24 13:30:00|32999.1|32996.7|32946.6|32944.2|33024.6|33022.2|32927.6|32925.2|7259
1684935300000|2023-05-24 13:35:00|32947.1|32944.7|32907.6|32905.2|32950.1|32947.7|32888.6|32886.2|3956
1684935600000|2023-05-24 13:40:00|32907.1|32904.7|32899.1|32896.7|32914.1|32911.7|32875.6|32873.2|2874
1684935900000|2023-05-24 13:45:00|32898.6|32896.2|32878.1|32875.7|32914.1|32911.7|32862.1|32859.7|3019
1684936200000|2023-05-24 13:50:00|32877.6|32875.2|32849.2|32846.8|32891.1|32888.7|32842.7|32840.3|2564
1684936500000|2023-05-24 13:55:00|32849.7|32847.3|32853.7|32851.3|32882.7|32880.3|32841.7|32839.3|2501
1684936800000|2023-05-24 14:00:00|32853.2|32850.8|32841.2|32838.8|32876.7|32874.3|32835.2|32832.8|2484
1684937100000|2023-05-24 14:05:00|32840.7|32838.3|32832.7|32830.3|32844.7|32842.3|32823.2|32820.8|2446
1684937400000|2023-05-24 14:10:00|32833.2|32830.8|32859.7|32857.3|32864.7|32862.3|32825.2|32822.8|2155
1684937700000|2023-05-24 14:15:00|32859.2|32856.8|32861.7|32859.3|32882.2|32879.8|32839.2|32836.8|2266
1684938000000|2023-05-24 14:20:00|32863.1|32860.7|32817.6|32815.2|32877.1|32874.7|32816.6|32814.2|2316
1684938300000|2023-05-24 14:25:00|32818.1|32815.7|32849.1|32846.7|32859.6|32857.2|32814.6|32812.2|2163
1684938600000|2023-05-24 14:30:00|32848.6|32846.2|32860.6|32858.2|32875.1|32872.7|32846.6|32844.2|1776
1684938900000|2023-05-24 14:35:00|32861.1|32858.7|32850.1|32847.7|32871.6|32869.2|32838.1|32835.7|1523
1684939200000|2023-05-24 14:40:00|32850.6|32848.2|32852.1|32849.7|32874.6|32872.2|32828.6|32826.2|1931
1684939500000|2023-05-24 14:45:00|32851.6|32849.2|32828.6|32826.2|32863.6|32861.2|32817.1|32814.7|2129
1684939800000|2023-05-24 14:50:00|32828.1|32825.7|32819.6|32817.2|32834.6|32832.2|32810.6|32808.2|1975
1684940100000|2023-05-24 14:55:00|32819.1|32816.7|32827.6|32825.2|32832.1|32829.7|32816.6|32814.2|984
1684940400000|2023-05-24 15:00:00|32826.6|32824.2|32828.6|32826.2|32834.6|32832.2|32806.6|32804.2|1559
1684940700000|2023-05-24 15:05:00|32828.1|32825.7|32821.6|32819.2|32839.6|32837.2|32807.1|32804.7|1475
1684941000000|2023-05-24 15:10:00|32822.6|32820.2|32813.6|32811.2|32840.6|32838.2|32801.6|32799.2|2077
1684941300000|2023-05-24 15:15:00|32813.1|32810.7|32817.1|32814.7|32831.6|32829.2|32803.6|32801.2|899
1684941600000|2023-05-24 15:20:00|32817.6|32815.2|32879.1|32876.7|32888.1|32885.7|32817.6|32815.2|2265
1684941900000|2023-05-24 15:25:00|32879.6|32877.2|32854.1|32851.7|32916.6|32914.2|32848.1|32845.7|3188
1684942200000|2023-05-24 15:30:00|32853.6|32851.2|32832.6|32830.2|32862.6|32860.2|32819.6|32817.2|2295
1684942500000|2023-05-24 15:35:00|32832.1|32829.7|32833.6|32831.2|32841.1|32838.7|32816.6|32814.2|1266
1684942800000|2023-05-24 15:40:00|32831.9|32829.5|32786.9|32784.5|32847.9|32845.5|32767.9|32765.5|3257
1684943100000|2023-05-24 15:45:00|32786.4|32784|32806.4|32804|32822.9|32820.5|32777.4|32775|2513
1684943400000|2023-05-24 15:50:00|32814.9|32812.5|32799.4|32797|32819.4|32817|32794.4|32792|1149
1684943700000|2023-05-24 15:55:00|32798.9|32796.5|32788.4|32786|32804.9|32802.5|32781.9|32779.5|976
1684944000000|2023-05-24 16:00:00|32787.9|32785.5|32813.4|32811|32823.9|32821.5|32784.4|32782|723
1684944300000|2023-05-24 16:05:00|32813.9|32811.5|32804.9|32802.5|32823.9|32821.5|32802.9|32800.5|886
1684944600000|2023-05-24 16:10:00|32804.4|32802|32791.4|32789|32808.9|32806.5|32761.9|32759.5|1917
1684944900000|2023-05-24 16:15:00|32790.9|32788.5|32776.4|32774|32791.4|32789|32760.9|32758.5|1237
1684945200000|2023-05-24 16:20:00|32778.4|32776|32763.9|32761.5|32786.4|32784|32751.4|32749|1388
1684945500000|2023-05-24 16:25:00|32765.9|32763.5|32761.9|32759.5|32776.9|32774.5|32757.4|32755|533
1684945800000|2023-05-24 16:30:00|32762.4|32760|32768.4|32766|32774.4|32772|32749.9|32747.5|737
1684946100000|2023-05-24 16:35:00|32767.9|32765.5|32788.9|32786.5|32788.9|32786.5|32760.9|32758.5|693
1684946400000|2023-05-24 16:40:00|32788.4|32786|32787.9|32785.5|32809.4|32807|32782.4|32780|1138
1684946700000|2023-05-24 16:45:00|32787.4|32785|32786.4|32784|32802.4|32800|32779.9|32777.5|694
1684947000000|2023-05-24 16:50:00|32785.9|32783.5|32802.4|32800|32807.9|32805.5|32783.9|32781.5|562
1684947300000|2023-05-24 16:55:00|32801.9|32799.5|32806.9|32804.5|32814.9|32812.5|32796.9|32794.5|728
1684947600000|2023-05-24 17:00:00|32808.2|32805.8|32793.2|32790.8|32809.2|32806.8|32786.7|32784.3|927
1684947900000|2023-05-24 17:05:00|32792.7|32790.3|32796.7|32794.3|32811.2|32808.8|32782.7|32780.3|832
1684948200000|2023-05-24 17:10:00|32797.2|32794.8|32777.7|32775.3|32799.2|32796.8|32772.2|32769.8|673
1684948500000|2023-05-24 17:15:00|32778.2|32775.8|32810.2|32807.8|32814.2|32811.8|32774.2|32771.8|795
1684948800000|2023-05-24 17:20:00|32811.2|32808.8|32814.7|32812.3|32849.2|32846.8|32809.2|32806.8|2056
1684949100000|2023-05-24 17:25:00|32815.2|32812.8|32798.7|32796.3|32815.2|32812.8|32789.2|32786.8|1137
1684949400000|2023-05-24 17:30:00|32799.2|32796.8|32829.7|32827.3|32832.2|32829.8|32795.2|32792.8|672
1684949700000|2023-05-24 17:35:00|32830.2|32827.8|32844.7|32842.3|32847.2|32844.8|32826.7|32824.3|1196
1684950000000|2023-05-24 17:40:00|32845.2|32842.8|32862.2|32859.8|32863.7|32861.3|32845.2|32842.8|1142
1684950300000|2023-05-24 17:45:00|32863.7|32861.3|32837.7|32835.3|32878.7|32876.3|32835.7|32833.3|1739
1684950600000|2023-05-24 17:50:00|32838.2|32835.8|32848.7|32846.3|32860.2|32857.8|32832.2|32829.8|743
1684950900000|2023-05-24 17:55:00|32849.2|32846.8|32848.7|32846.3|32854.2|32851.8|32837.7|32835.3|335
1684951200000|2023-05-24 18:00:00|32849.2|32846.8|32811.2|32808.8|32868.2|32865.8|32805.7|32803.3|1754
1684951500000|2023-05-24 18:05:00|32812.7|32810.3|32806.2|32803.8|32836.2|32833.8|32804.2|32801.8|1025
1684951800000|2023-05-24 18:10:00|32805.2|32802.8|32813.2|32810.8|32819.7|32817.3|32785.2|32782.8|1506
1684952100000|2023-05-24 18:15:00|32810.2|32807.8|32801.2|32798.8|32826.2|32823.8|32792.2|32789.8|972
1684952400000|2023-05-24 18:20:00|32800.7|32798.3|32796.5|32794.1|32801.5|32799.1|32777.5|32775.1|934
1684952700000|2023-05-24 18:25:00|32797|32794.6|32770.5|32768.1|32799.5|32797.1|32763.5|32761.1|1207
1684953000000|2023-05-24 18:30:00|32770|32767.6|32780.5|32778.1|32781.5|32779.1|32757.5|32755.1|1112
1684953300000|2023-05-24 18:35:00|32781|32778.6|32801|32798.6|32810.5|32808.1|32774.5|32772.1|964
1684953600000|2023-05-24 18:40:00|32801.5|32799.1|32800.5|32798.1|32819|32816.6|32791.5|32789.1|1072
1684953900000|2023-05-24 18:45:00|32800|32797.6|32800.5|32798.1|32818.5|32816.1|32798|32795.6|751
1684954200000|2023-05-24 18:50:00|32801|32798.6|32781.5|32779.1|32811.5|32809.1|32771.5|32769.1|1153
1684954500000|2023-05-24 18:55:00|32780.5|32778.1|32783|32780.6|32785|32782.6|32766|32763.6|1060
1684954800000|2023-05-24 19:00:00|32783.5|32781.1|32768.5|32766.1|32786.5|32784.1|32760.5|32758.1|918
1684955100000|2023-05-24 19:05:00|32769|32766.6|32788|32785.6|32797|32794.6|32767.5|32765.1|943
1684955400000|2023-05-24 19:10:00|32786.5|32784.1|32806|32803.6|32808.5|32806.1|32782|32779.6|753
1684955700000|2023-05-24 19:15:00|32805.5|32803.1|32868.5|32866.1|32876|32873.6|32805|32802.6|2475
1684956000000|2023-05-24 19:20:00|32867.5|32865.1|32879|32876.6|32915|32912.6|32857.5|32855.1|3978
1684956300000|2023-05-24 19:25:00|32878.5|32876.1|32875.5|32873.1|32900.5|32898.1|32869.5|32867.1|1538
1684956600000|2023-05-24 19:30:00|32875|32872.6|32897|32894.6|32932.5|32930.1|32872.5|32870.1|3320
1684956900000|2023-05-24 19:35:00|32896.5|32894.1|32871.5|32869.1|32900.5|32898.1|32844.5|32842.1|2426
1684957200000|2023-05-24 19:40:00|32872.5|32870.1|32844|32841.6|32885|32882.6|32839.5|32837.1|1544
1684957500000|2023-05-24 19:45:00|32843.5|32841.1|32846.5|32844.1|32857|32854.6|32819|32816.6|2130
1684957800000|2023-05-24 19:50:00|32846|32843.6|32811.5|32809.1|32846|32843.6|32785|32782.6|3117
1684958100000|2023-05-24 19:55:00|32811|32808.6|32802.5|32800.1|32821|32818.6|32783|32780.6|5315
1684958400000|2023-05-24 20:00:00|32803.7|32798.9|32799.2|32794.4|32812.7|32807.9|32786.7|32781.9|1726
1684958700000|2023-05-24 20:05:00|32798.7|32793.9|32815.2|32810.4|32831.7|32826.9|32796.7|32791.9|1196
1684959000000|2023-05-24 20:10:00|32814.7|32809.9|32836.2|32831.4|32844.2|32839.4|32814.7|32809.9|713
1684959300000|2023-05-24 20:15:00|32835.7|32830.9|32843.2|32838.4|32852.7|32847.9|32833.7|32828.9|612
1684959600000|2023-05-24 20:20:00|32842.7|32837.9|32835.2|32830.4|32895.2|32890.4|32833.2|32828.4|2807
1684959900000|2023-05-24 20:25:00|32833.7|32828.9|32815.2|32810.4|32844.2|32839.4|32806.7|32801.9|892
1684960200000|2023-05-24 20:30:00|32816.7|32811.9|32829.7|32824.9|32832.7|32827.9|32809.2|32804.4|905
1684960500000|2023-05-24 20:35:00|32829.2|32824.4|32817.2|32812.4|32832.7|32827.9|32804.7|32799.9|602
1684960800000|2023-05-24 20:40:00|32816.2|32811.4|32807.2|32802.4|32835.7|32830.9|32804.7|32799.9|590
1684961100000|2023-05-24 20:45:00|32807.7|32802.9|32799.2|32794.4|32809.7|32804.9|32794.7|32789.9|661
1684961400000|2023-05-24 20:50:00|32798.7|32793.9|32818.2|32813.4|32818.7|32813.9|32793.2|32788.4|628
1684961700000|2023-05-24 20:55:00|32818.7|32813.9|32820.9|32811.1|32831.7|32826.9|32813.2|32808.4|628
1684962000000|2023-05-24 21:00:00|32820.3|32810.5|32804.3|32794.5|32820.3|32810.5|32803.5|32793.7|0
1684962300000|2023-05-24 21:05:00|32805.5|32795.7|32811.8|32802|32816.1|32806.3|32802.3|32792.5|0
1684962600000|2023-05-24 21:10:00|32809.1|32799.3|32807.6|32797.8|32812.3|32802.5|32805.8|32796|0
1684962900000|2023-05-24 21:15:00|32806.7|32796.9|32822.2|32812.4|32822.2|32812.4|32806.6|32796.8|0
1684963200000|2023-05-24 21:20:00|32818.2|32808.4|32836.1|32826.3|32838|32828.2|32816.4|32806.6|0
1684963500000|2023-05-24 21:25:00|32835.4|32825.6|32837.8|32828|32845.5|32835.7|32835.4|32825.6|0
1684963800000|2023-05-24 21:30:00|32837.9|32828.1|32829.9|32820.1|32845.9|32836.1|32829.9|32820.1|0
1684964100000|2023-05-24 21:35:00|32830.8|32821|32858.1|32848.3|32868|32858.2|32829.8|32820|0
1684964400000|2023-05-24 21:40:00|32858.9|32849.1|32872.3|32862.5|32872.3|32862.5|32857.2|32847.4|0
1684964700000|2023-05-24 21:45:00|32872.4|32862.6|32874.2|32864.4|32874.2|32864.4|32868.3|32858.5|0
1684965000000|2023-05-24 21:50:00|32874.3|32864.5|32862|32852.2|32880.3|32870.5|32862|32852.2|0
1684965300000|2023-05-24 21:55:00|32862.3|32852.5|32861.1|32851.3|32870.1|32860.3|32858.9|32849.1|0
1684965600000|2023-05-24 22:00:00|32797.2|32792.4|32764.7|32759.9|32811.2|32806.4|32760.7|32755.9|1072
1684965900000|2023-05-24 22:05:00|32765.2|32760.4|32750.2|32745.4|32773.2|32768.4|32749.7|32744.9|519
1684966200000|2023-05-24 22:10:00|32752.7|32747.9|32764.2|32759.4|32771.7|32766.9|32752.7|32747.9|257
1684966500000|2023-05-24 22:15:00|32763.7|32758.9|32760.2|32755.4|32766.2|32761.4|32756.7|32751.9|194
1684966800000|2023-05-24 22:20:00|32759.2|32754.4|32752.2|32747.4|32762.7|32757.9|32746.2|32741.4|330
1684967100000|2023-05-24 22:25:00|32751.7|32746.9|32738.2|32733.4|32754.2|32749.4|32737.7|32732.9|194
1684967400000|2023-05-24 22:30:00|32737.7|32732.9|32743.2|32738.4|32748.7|32743.9|32736.2|32731.4|234
1684967700000|2023-05-24 22:35:00|32742.7|32737.9|32694.2|32689.4|32749.7|32744.9|32639.7|32634.9|1243
1684968000000|2023-05-24 22:40:00|32694.7|32689.9|32723.2|32718.4|32738.7|32733.9|32694.7|32689.9|442
1684968300000|2023-05-24 22:45:00|32723.7|32718.9|32708.7|32703.9|32726.7|32721.9|32708.7|32703.9|175
1684968600000|2023-05-24 22:50:00|32709.2|32704.4|32734.7|32729.9|32740.7|32735.9|32706.2|32701.4|249
1684968900000|2023-05-24 22:55:00|32735.2|32730.4|32716.7|32711.9|32735.2|32730.4|32714.7|32709.9|102
1684969200000|2023-05-24 23:00:00|32718.7|32713.9|32727.7|32722.9|32729.2|32724.4|32718.2|32713.4|129
1684969500000|2023-05-24 23:05:00|32728.2|32723.4|32724.2|32719.4|32730.2|32725.4|32716.2|32711.4|120
1684969800000|2023-05-24 23:10:00|32723.7|32718.9|32728.7|32723.9|32731.2|32726.4|32721.7|32716.9|71
1684970100000|2023-05-24 23:15:00|32729.2|32724.4|32737.7|32732.9|32742.2|32737.4|32729.2|32724.4|111
1684970400000|2023-05-24 23:20:00|32737.2|32732.4|32729.7|32724.9|32739.7|32734.9|32729.7|32724.9|121
1684970700000|2023-05-24 23:25:00|32730.2|32725.4|32720.7|32715.9|32733.2|32728.4|32720.7|32715.9|58
1684971000000|2023-05-24 23:30:00|32720.2|32715.4|32742.2|32737.4|32743.7|32738.9|32720.2|32715.4|191
1684971300000|2023-05-24 23:35:00|32742.7|32737.9|32747.2|32742.4|32754.7|32749.9|32741.2|32736.4|164
1684971600000|2023-05-24 23:40:00|32747.7|32742.9|32743.7|32738.9|32749.2|32744.4|32741.2|32736.4|83
1684971900000|2023-05-24 23:45:00|32744.2|32739.4|32755.2|32750.4|32758.2|32753.4|32744.2|32739.4|168
1684972200000|2023-05-24 23:50:00|32755.7|32750.9|32752.7|32747.9|32757.2|32752.4|32748.7|32743.9|132
1684972500000|2023-05-24 23:55:00|32752.2|32747.4|32741.2|32736.4|32753.2|32748.4|32739.7|32734.9|147
1684972800000|2023-05-25 00:00:00|32743.7|32738.9|32735.7|32730.9|32747.2|32742.4|32725.2|32720.4|248
1684973100000|2023-05-25 00:05:00|32735.2|32730.4|32743.2|32738.4|32746.7|32741.9|32726.7|32721.9|69
1684973400000|2023-05-25 00:10:00|32742.7|32737.9|32758.2|32753.4|32760.2|32755.4|32739.2|32734.4|176
1684973700000|2023-05-25 00:15:00|32758.7|32753.9|32757.2|32752.4|32762.2|32757.4|32750.7|32745.9|125
1684974000000|2023-05-25 00:20:00|32756.7|32751.9|32742.2|32737.4|32757.2|32752.4|32734.7|32729.9|76
1684974300000|2023-05-25 00:25:00|32741.2|32736.4|32740.7|32735.9|32743.2|32738.4|32733.7|32728.9|86
1684974600000|2023-05-25 00:30:00|32741.2|32736.4|32735.2|32730.4|32743.2|32738.4|32730.7|32725.9|88
1684974900000|2023-05-25 00:35:00|32734.7|32729.9|32735.7|32730.9|32743.7|32738.9|32732.7|32727.9|38
1684975200000|2023-05-25 00:40:00|32735.2|32730.4|32732.7|32727.9|32736.2|32731.4|32725.7|32720.9|80
1684975500000|2023-05-25 00:45:00|32733.2|32728.4|32734.2|32729.4|32742.2|32737.4|32731.2|32726.4|59
1684975800000|2023-05-25 00:50:00|32734.7|32729.9|32741.2|32736.4|32741.7|32736.9|32729.7|32724.9|109
1684976100000|2023-05-25 00:55:00|32741.7|32736.9|32744.7|32739.9|32746.7|32741.9|32738.2|32733.4|56
1684976400000|2023-05-25 01:00:00|32745.7|32740.9|32751.2|32746.4|32752.2|32747.4|32742.2|32737.4|86
1684976700000|2023-05-25 01:05:00|32751.7|32746.9|32742.2|32737.4|32755.2|32750.4|32740.2|32735.4|73
1684977000000|2023-05-25 01:10:00|32741.7|32736.9|32743.2|32738.4|32746.7|32741.9|32736.7|32731.9|68
1684977300000|2023-05-25 01:15:00|32743.7|32738.9|32725.2|32720.4|32745.2|32740.4|32724.7|32719.9|200
1684977600000|2023-05-25 01:20:00|32725.7|32720.9|32702.2|32697.4|32728.7|32723.9|32694.7|32689.9|316
1684977900000|2023-05-25 01:25:00|32702.7|32697.9|32698.2|32693.4|32705.2|32700.4|32682.2|32677.4|246
1684978200000|2023-05-25 01:30:00|32698.7|32693.9|32709.2|32704.4|32710.2|32705.4|32691.2|32686.4|167
1684978500000|2023-05-25 01:35:00|32709.7|32704.9|32704.2|32699.4|32711.2|32706.4|32697.7|32692.9|114
1684978800000|2023-05-25 01:40:00|32703.7|32698.9|32696.2|32691.4|32711.7|32706.9|32691.2|32686.4|163
1684979100000|2023-05-25 01:45:00|32695.7|32690.9|32716.2|32711.4|32716.2|32711.4|32695.7|32690.9|102
1684979400000|2023-05-25 01:50:00|32716.7|32711.9|32697.2|32692.4|32716.7|32711.9|32697.2|32692.4|83
1684979700000|2023-05-25 01:55:00|32696.7|32691.9|32704.2|32699.4|32706.2|32701.4|32693.7|32688.9|92
1684980000000|2023-05-25 02:00:00|32704.7|32699.9|32704.2|32699.4|32710.7|32705.9|32699.2|32694.4|65
1684980300000|2023-05-25 02:05:00|32703.7|32698.9|32704.7|32699.9|32706.2|32701.4|32693.7|32688.9|106
1684980600000|2023-05-25 02:10:00|32705.2|32700.4|32723.7|32718.9|32726.7|32721.9|32703.2|32698.4|152
1684980900000|2023-05-25 02:15:00|32723.2|32718.4|32718.7|32713.9|32727.2|32722.4|32715.7|32710.9|161
1684981200000|2023-05-25 02:20:00|32719.2|32714.4|32725.2|32720.4|32727.2|32722.4|32713.7|32708.9|167
1684981500000|2023-05-25 02:25:00|32725.7|32720.9|32732.2|32727.4|32733.7|32728.9|32722.7|32717.9|79
1684981800000|2023-05-25 02:30:00|32731.7|32726.9|32739.7|32734.9|32740.2|32735.4|32731.2|32726.4|72
1684982100000|2023-05-25 02:35:00|32739.2|32734.4|32742.2|32737.4|32743.7|32738.9|32736.2|32731.4|111
1684982400000|2023-05-25 02:40:00|32741.7|32736.9|32736.2|32731.4|32743.7|32738.9|32734.2|32729.4|83
1684982700000|2023-05-25 02:45:00|32735.7|32730.9|32727.2|32722.4|32739.2|32734.4|32726.7|32721.9|82
1684983000000|2023-05-25 02:50:00|32726.7|32721.9|32725.2|32720.4|32729.2|32724.4|32721.7|32716.9|54
1684983300000|2023-05-25 02:55:00|32724.7|32719.9|32723.7|32718.9|32730.7|32725.9|32723.2|32718.4|43
1684983600000|2023-05-25 03:00:00|32724.2|32719.4|32730.7|32725.9|32734.7|32729.9|32724.2|32719.4|46
1684983900000|2023-05-25 03:05:00|32730.2|32725.4|32732.7|32727.9|32740.2|32735.4|32730.2|32725.4|66
1684984200000|2023-05-25 03:10:00|32732.2|32727.4|32738.2|32733.4|32742.2|32737.4|32732.2|32727.4|73
1684984500000|2023-05-25 03:15:00|32738.7|32733.9|32736.2|32731.4|32742.2|32737.4|32735.2|32730.4|101
1684984800000|2023-05-25 03:20:00|32735.7|32730.9|32734.7|32729.9|32741.2|32736.4|32732.2|32727.4|56
1684985100000|2023-05-25 03:25:00|32735.2|32730.4|32730.2|32725.4|32738.2|32733.4|32728.2|32723.4|58
1684985400000|2023-05-25 03:30:00|32730.7|32725.9|32723.7|32718.9|32732.7|32727.9|32719.7|32714.9|70
1684985700000|2023-05-25 03:35:00|32723.2|32718.4|32725.2|32720.4|32730.7|32725.9|32723.2|32718.4|53
1684986000000|2023-05-25 03:40:00|32724.7|32719.9|32722.7|32717.9|32725.2|32720.4|32719.2|32714.4|27
1684986300000|2023-05-25 03:45:00|32724.7|32719.9|32720.2|32715.4|32727.7|32722.9|32720.2|32715.4|34
1684986600000|2023-05-25 03:50:00|32720.7|32715.9|32725.2|32720.4|32727.7|32722.9|32720.7|32715.9|25
1684986900000|2023-05-25 03:55:00|32724.7|32719.9|32719.7|32714.9|32727.2|32722.4|32719.2|32714.4|34
1684987200000|2023-05-25 04:00:00|32718.7|32713.9|32732.2|32727.4|32732.7|32727.9|32718.7|32713.9|60
1684987500000|2023-05-25 04:05:00|32731.7|32726.9|32726.2|32721.4|32732.2|32727.4|32725.2|32720.4|46
1684987800000|2023-05-25 04:10:00|32725.7|32720.9|32724.2|32719.4|32730.2|32725.4|32723.2|32718.4|56
1684988100000|2023-05-25 04:15:00|32724.7|32719.9|32725.2|32720.4|32728.2|32723.4|32724.2|32719.4|40
1684988400000|2023-05-25 04:20:00|32725.7|32720.9|32720.2|32715.4|32728.2|32723.4|32719.2|32714.4|28
1684988700000|2023-05-25 04:25:00|32720.7|32715.9|32717.7|32712.9|32721.2|32716.4|32716.2|32711.4|29
1684989000000|2023-05-25 04:30:00|32718.2|32713.4|32716.2|32711.4|32718.7|32713.9|32711.2|32706.4|75
1684989300000|2023-05-25 04:35:00|32716.7|32711.9|32712.2|32707.4|32718.7|32713.9|32712.2|32707.4|36
1684989600000|2023-05-25 04:40:00|32712.7|32707.9|32718.2|32713.4|32720.2|32715.4|32712.2|32707.4|58
1684989900000|2023-05-25 04:45:00|32718.7|32713.9|32711.7|32706.9|32720.7|32715.9|32710.7|32705.9|42
1684990200000|2023-05-25 04:50:00|32712.2|32707.4|32712.2|32707.4|32714.7|32709.9|32710.7|32705.9|38
1684990500000|2023-05-25 04:55:00|32711.7|32706.9|32707.2|32702.4|32713.7|32708.9|32703.7|32698.9|52
1684990800000|2023-05-25 05:00:00|32707.7|32702.9|32717.2|32712.4|32718.2|32713.4|32707.2|32702.4|99
1684991100000|2023-05-25 05:05:00|32717.7|32712.9|32717.2|32712.4|32726.2|32721.4|32716.7|32711.9|75
1684991400000|2023-05-25 05:10:00|32716.7|32711.9|32709.2|32704.4|32716.7|32711.9|32707.7|32702.9|60
1684991700000|2023-05-25 05:15:00|32709.7|32704.9|32706.2|32701.4|32711.7|32706.9|32705.7|32700.9|55
1684992000000|2023-05-25 05:20:00|32705.2|32700.4|32708.7|32703.9|32710.7|32705.9|32702.2|32697.4|117
1684992300000|2023-05-25 05:25:00|32709.2|32704.4|32714.7|32709.9|32717.2|32712.4|32709.2|32704.4|110
1684992600000|2023-05-25 05:30:00|32713.2|32708.4|32716.2|32711.4|32718.2|32713.4|32711.7|32706.9|82
1684992900000|2023-05-25 05:35:00|32716.7|32711.9|32721.7|32716.9|32722.7|32717.9|32716.2|32711.4|87
1684993200000|2023-05-25 05:40:00|32722.2|32717.4|32734.7|32729.9|32734.7|32729.9|32716.7|32711.9|128
1684993500000|2023-05-25 05:45:00|32735.7|32730.9|32723.2|32718.4|32736.2|32731.4|32723.2|32718.4|76
1684993800000|2023-05-25 05:50:00|32722.2|32717.4|32725.2|32720.4|32725.7|32720.9|32715.7|32710.9|56
1684994100000|2023-05-25 05:55:00|32725.7|32720.9|32727.2|32722.4|32732.7|32727.9|32720.7|32715.9|143
1684994400000|2023-05-25 06:00:00|32726.6|32723|32730.6|32727|32737.6|32734|32719.6|32716|388
1684994700000|2023-05-25 06:05:00|32731.1|32727.5|32749.6|32746|32752.6|32749|32729.6|32726|228
1684995000000|2023-05-25 06:10:00|32750.1|32746.5|32751.6|32748|32757.1|32753.5|32748.6|32745|151
1684995300000|2023-05-25 06:15:00|32752.1|32748.5|32755.6|32752|32764.1|32760.5|32747.6|32744|176
1684995600000|2023-05-25 06:20:00|32756.1|32752.5|32769.6|32766|32770.1|32766.5|32747.1|32743.5|207
1684995900000|2023-05-25 06:25:00|32769.1|32765.5|32772.1|32768.5|32781.1|32777.5|32763.6|32760|382
1684996200000|2023-05-25 06:30:00|32773.1|32769.5|32774.6|32771|32780.6|32777|32763.1|32759.5|264
1684996500000|2023-05-25 06:35:00|32774.1|32770.5|32778.6|32775|32779.1|32775.5|32773.1|32769.5|139
1684996800000|2023-05-25 06:40:00|32778.1|32774.5|32775.6|32772|32778.1|32774.5|32769.6|32766|145
1684997100000|2023-05-25 06:45:00|32775.1|32771.5|32793.6|32790|32795.1|32791.5|32773.1|32769.5|243
1684997400000|2023-05-25 06:50:00|32794.1|32790.5|32800.6|32797|32805.1|32801.5|32792.1|32788.5|263
1684997700000|2023-05-25 06:55:00|32800.1|32796.5|32780.6|32777|32800.6|32797|32780.1|32776.5|266
1684998000000|2023-05-25 07:00:00|32781.6|32778|32752.6|32749|32785.6|32782|32732.6|32729|741
1684998300000|2023-05-25 07:05:00|32752.1|32748.5|32740.6|32737|32760.1|32756.5|32733.1|32729.5|423
1684998600000|2023-05-25 07:10:00|32741.1|32737.5|32730.1|32726.5|32757.1|32753.5|32728.1|32724.5|262
1684998900000|2023-05-25 07:15:00|32730.6|32727|32746.6|32743|32753.1|32749.5|32728.6|32725|228
1684999200000|2023-05-25 07:20:00|32746.1|32742.5|32738.6|32735|32761.6|32758|32730.6|32727|306
1684999500000|2023-05-25 07:25:00|32739.1|32735.5|32741.6|32738|32748.6|32745|32732.1|32728.5|383
1684999800000|2023-05-25 07:30:00|32742.1|32738.5|32683.6|32680|32748.6|32745|32679.6|32676|791
1685000100000|2023-05-25 07:35:00|32684.1|32680.5|32683.6|32680|32686.6|32683|32665.6|32662|538
1685000400000|2023-05-25 07:40:00|32684.1|32680.5|32649.6|32646|32687.6|32684|32649.6|32646|542
1685000700000|2023-05-25 07:45:00|32650.1|32646.5|32669.6|32666|32671.1|32667.5|32644.1|32640.5|459
1685001000000|2023-05-25 07:50:00|32670.1|32666.5|32665.6|32662|32670.6|32667|32654.6|32651|279
1685001300000|2023-05-25 07:55:00|32666.1|32662.5|32668.6|32665|32684.6|32681|32664.6|32661|234
1685001600000|2023-05-25 08:00:00|32669.1|32665.5|32687.6|32684|32688.1|32684.5|32657.6|32654|398
1685001900000|2023-05-25 08:05:00|32688.1|32684.5|32698.6|32695|32706.6|32703|32685.6|32682|521
1685002200000|2023-05-25 08:10:00|32699.1|32695.5|32705.6|32702|32710.1|32706.5|32692.6|32689|285
1685002500000|2023-05-25 08:15:00|32706.1|32702.5|32718.6|32715|32724.6|32721|32697.6|32694|230
1685002800000|2023-05-25 08:20:00|32718.1|32714.5|32706.6|32703|32720.6|32717|32702.1|32698.5|249
1685003100000|2023-05-25 08:25:00|32707.1|32703.5|32701.6|32698|32711.6|32708|32697.6|32694|243
1685003400000|2023-05-25 08:30:00|32702.1|32698.5|32682.6|32679|32703.6|32700|32677.6|32674|296
1685003700000|2023-05-25 08:35:00|32683.1|32679.5|32702.6|32699|32709.1|32705.5|32683.1|32679.5|202
1685004000000|2023-05-25 08:40:00|32702.1|32698.5|32713.6|32710|32715.6|32712|32698.6|32695|112
1685004300000|2023-05-25 08:45:00|32713.1|32709.5|32709.6|32706|32720.6|32717|32707.1|32703.5|214
1685004600000|2023-05-25 08:50:00|32710.1|32706.5|32727.6|32724|32728.6|32725|32709.6|32706|211
1685004900000|2023-05-25 08:55:00|32729.1|32725.5|32724.6|32721|32731.6|32728|32722.1|32718.5|181
1685005200000|2023-05-25 09:00:00|32724.1|32720.5|32727.6|32724|32740.6|32737|32724.1|32720.5|294
1685005500000|2023-05-25 09:05:00|32727.1|32723.5|32731.6|32728|32734.6|32731|32722.6|32719|272
1685005800000|2023-05-25 09:10:00|32732.1|32728.5|32725.6|32722|32732.1|32728.5|32714.1|32710.5|193
1685006100000|2023-05-25 09:15:00|32726.1|32722.5|32736.6|32733|32738.1|32734.5|32720.6|32717|103
1685006400000|2023-05-25 09:20:00|32737.1|32733.5|32730.1|32726.5|32737.6|32734|32724.6|32721|156
1685006700000|2023-05-25 09:25:00|32730.6|32727|32737.6|32734|32738.1|32734.5|32726.6|32723|251
1685007000000|2023-05-25 09:30:00|32738.1|32734.5|32753.6|32750|32761.1|32757.5|32737.6|32734|441
1685007300000|2023-05-25 09:35:00|32754.1|32750.5|32741.6|32738|32763.1|32759.5|32739.1|32735.5|311
1685007600000|2023-05-25 09:40:00|32742.1|32738.5|32746.6|32743|32753.6|32750|32737.6|32734|244
1685007900000|2023-05-25 09:45:00|32747.6|32744|32761.1|32757.5|32763.6|32760|32745.6|32742|205
1685008200000|2023-05-25 09:50:00|32761.6|32758|32759.6|32756|32770.6|32767|32751.6|32748|242
1685008500000|2023-05-25 09:55:00|32760.1|32756.5|32762.6|32759|32766.1|32762.5|32751.6|32748|337
1685008800000|2023-05-25 10:00:00|32762.1|32758.5|32747.6|32744|32764.6|32761|32746.1|32742.5|264
1685009100000|2023-05-25 10:05:00|32747.1|32743.5|32757.6|32754|32758.6|32755|32745.6|32742|267
1685009400000|2023-05-25 10:10:00|32758.1|32754.5|32754.6|32751|32759.6|32756|32753.1|32749.5|101
1685009700000|2023-05-25 10:15:00|32755.1|32751.5|32751.6|32748|32760.1|32756.5|32747.1|32743.5|132
1685010000000|2023-05-25 10:20:00|32751.1|32747.5|32750.1|32746.5|32752.6|32749|32746.6|32743|147
1685010300000|2023-05-25 10:25:00|32749.6|32746|32747.1|32743.5|32753.6|32750|32746.1|32742.5|108
1685010600000|2023-05-25 10:30:00|32747.6|32744|32753.6|32750|32754.6|32751|32743.1|32739.5|107
1685010900000|2023-05-25 10:35:00|32754.1|32750.5|32748.6|32745|32755.6|32752|32742.6|32739|372
1685011200000|2023-05-25 10:40:00|32749.1|32745.5|32755.6|32752|32756.1|32752.5|32741.1|32737.5|260
1685011500000|2023-05-25 10:45:00|32756.1|32752.5|32732.6|32729|32758.6|32755|32730.6|32727|284
1685011800000|2023-05-25 10:50:00|32733.1|32729.5|32733.6|32730|32737.6|32734|32729.1|32725.5|139
1685012100000|2023-05-25 10:55:00|32733.1|32729.5|32714.6|32711|32738.1|32734.5|32713.1|32709.5|209
1685012400000|2023-05-25 11:00:00|32712.6|32709|32701.6|32698|32722.1|32718.5|32700.6|32697|344
1685012700000|2023-05-25 11:05:00|32701.1|32697.5|32717.6|32714|32718.6|32715|32694.6|32691|546
1685013000000|2023-05-25 11:10:00|32717.1|32713.5|32698.6|32695|32721.1|32717.5|32695.6|32692|379
1685013300000|2023-05-25 11:15:00|32699.1|32695.5|32709.6|32706|32715.6|32712|32698.6|32695|259
1685013600000|2023-05-25 11:20:00|32710.1|32706.5|32712.6|32709|32712.6|32709|32699.6|32696|312
1685013900000|2023-05-25 11:25:00|32712.1|32708.5|32695.6|32692|32716.6|32713|32693.1|32689.5|194
1685014200000|2023-05-25 11:30:00|32696.1|32692.5|32684.6|32681|32708.1|32704.5|32682.1|32678.5|571
1685014500000|2023-05-25 11:35:00|32685.1|32681.5|32683.1|32679.5|32692.6|32689|32666.1|32662.5|895
1685014800000|2023-05-25 11:40:00|32682.6|32679|32699.1|32695.5|32705.1|32701.5|32680.6|32677|432
1685015100000|2023-05-25 11:45:00|32698.6|32695|32702.6|32699|32704.1|32700.5|32692.6|32689|287
1685015400000|2023-05-25 11:50:00|32702.1|32698.5|32705.1|32701.5|32708.6|32705|32687.6|32684|366
1685015700000|2023-05-25 11:55:00|32704.6|32701|32717.6|32714|32722.1|32718.5|32702.1|32698.5|409
1685016000000|2023-05-25 12:00:00|32716.6|32713|32725.6|32722|32739.6|32736|32716.6|32713|746
1685016300000|2023-05-25 12:05:00|32726.1|32722.5|32732.1|32728.5|32735.1|32731.5|32723.1|32719.5|347
1685016600000|2023-05-25 12:10:00|32732.6|32729|32745.6|32742|32752.6|32749|32731.6|32728|526
1685016900000|2023-05-25 12:15:00|32746.1|32742.5|32758.6|32755|32766.6|32763|32729.6|32726|1011
1685017200000|2023-05-25 12:20:00|32759.1|32755.5|32737.6|32734|32760.6|32757|32725.6|32722|813
1685017500000|2023-05-25 12:25:00|32737.1|32733.5|32737.1|32733.5|32740.6|32737|32724.6|32721|334
1685017800000|2023-05-25 12:30:00|32737.6|32734|32714.6|32711|32743.1|32739.5|32709.6|32706|652
1685018100000|2023-05-25 12:35:00|32714.1|32710.5|32759.6|32756|32780.1|32776.5|32704.6|32701|1684
1685018400000|2023-05-25 12:40:00|32759.1|32755.5|32786.1|32782.5|32812.6|32809|32759.1|32755.5|2024
1685018700000|2023-05-25 12:45:00|32786.6|32783|32775.6|32772|32790.6|32787|32769.6|32766|950
1685019000000|2023-05-25 12:50:00|32776.1|32772.5|32784.6|32781|32795.6|32792|32770.1|32766.5|675
1685019300000|2023-05-25 12:55:00|32785.1|32781.5|32791.1|32787.5|32800.1|32796.5|32779.1|32775.5|740
1685019600000|2023-05-25 13:00:00|32791.6|32788|32794.6|32791|32805.1|32801.5|32784.1|32780.5|699
1685019900000|2023-05-25 13:05:00|32795.1|32791.5|32803.6|32800|32816.6|32813|32794.6|32791|570
1685020200000|2023-05-25 13:10:00|32804.1|32800.5|32783.6|32780|32804.6|32801|32777.1|32773.5|580
1685020500000|2023-05-25 13:15:00|32784.1|32780.5|32766.6|32763|32788.1|32784.5|32760.1|32756.5|710
1685020800000|2023-05-25 13:20:00|32765.6|32762|32757.6|32754|32772.1|32768.5|32752.1|32748.5|503
1685021100000|2023-05-25 13:25:00|32758.1|32754.5|32784.6|32781|32793.1|32789.5|32756.6|32753|1021
1685021400000|2023-05-25 13:30:00|32784|32781.6|32682|32679.6|32788|32785.6|32651.5|32649.1|10649
1685021700000|2023-05-25 13:35:00|32682.5|32680.1|32651.5|32649.1|32713.5|32711.1|32644.5|32642.1|6009
1685022000000|2023-05-25 13:40:00|32652|32649.6|32705.5|32703.1|32706.5|32704.1|32638|32635.6|3557
1685022300000|2023-05-25 13:45:00|32707.5|32705.1|32691|32688.6|32752.5|32750.1|32679|32676.6|5214
1685022600000|2023-05-25 13:50:00|32691.5|32689.1|32701|32698.6|32729.5|32727.1|32680.5|32678.1|2874
1685022900000|2023-05-25 13:55:00|32701.5|32699.1|32739.5|32737.1|32752|32749.6|32699|32696.6|2068
1685023200000|2023-05-25 14:00:00|32739|32736.6|32753.8|32751.4|32788.5|32786.1|32735.5|32733.1|3082
1685023500000|2023-05-25 14:05:00|32753.3|32750.9|32709.8|32707.4|32767.8|32765.4|32708.8|32706.4|3929
1685023800000|2023-05-25 14:10:00|32710.3|32707.9|32699.8|32697.4|32716.3|32713.9|32685.3|32682.9|2684
1685024100000|2023-05-25 14:15:00|32700.3|32697.9|32702.8|32700.4|32743.8|32741.4|32692.3|32689.9|1940
1685024400000|2023-05-25 14:20:00|32701|32698.6|32698.5|32696.1|32708.5|32706.1|32682|32679.6|2778
1685024700000|2023-05-25 14:25:00|32698|32695.6|32730.5|32728.1|32747.5|32745.1|32694.5|32692.1|1909
1685025000000|2023-05-25 14:30:00|32729.5|32727.1|32713.5|32711.1|32735|32732.6|32689.5|32687.1|2699
1685025300000|2023-05-25 14:35:00|32713|32710.6|32734.5|32732.1|32737|32734.6|32692.5|32690.1|1772
1685025600000|2023-05-25 14:40:00|32735|32732.6|32751.5|32749.1|32761|32758.6|32720|32717.6|2231
1685025900000|2023-05-25 14:45:00|32752|32749.6|32727.5|32725.1|32777.5|32775.1|32713|32710.6|1950
1685026200000|2023-05-25 14:50:00|32728.5|32726.1|32729|32726.6|32740.5|32738.1|32718.5|32716.1|1154
1685026500000|2023-05-25 14:55:00|32728.5|32726.1|32739.5|32737.1|32741|32738.6|32718|32715.6|925
1685026800000|2023-05-25 15:00:00|32740|32737.6|32749.5|32747.1|32759|32756.6|32737.5|32735.1|1134
1685027100000|2023-05-25 15:05:00|32750.5|32748.1|32751|32748.6|32766.5|32764.1|32745.5|32743.1|1269
1685027400000|2023-05-25 15:10:00|32751.5|32749.1|32748|32745.6|32766|32763.6|32743.5|32741.1|1344
1685027700000|2023-05-25 15:15:00|32747.5|32745.1|32686|32683.6|32759.5|32757.1|32684|32681.6|3625
1685028000000|2023-05-25 15:20:00|32686.5|32684.1|32681|32678.6|32700.5|32698.1|32671|32668.6|2032
1685028300000|2023-05-25 15:25:00|32681.5|32679.1|32668|32665.6|32684.5|32682.1|32658|32655.6|1924
1685028600000|2023-05-25 15:30:00|32668.5|32666.1|32641.5|32639.1|32673.5|32671.1|32632|32629.6|2280
1685028900000|2023-05-25 15:35:00|32641|32638.6|32615.5|32613.1|32641.5|32639.1|32611.5|32609.1|2115
1685029200000|2023-05-25 15:40:00|32617.3|32614.9|32601.8|32599.4|32617.8|32615.4|32585.3|32582.9|2278
1685029500000|2023-05-25 15:45:00|32602.3|32599.9|32603.3|32600.9|32614.3|32611.9|32596.3|32593.9|1298
1685029800000|2023-05-25 15:50:00|32602.8|32600.4|32602.3|32599.9|32634.3|32631.9|32595.3|32592.9|2739
1685030100000|2023-05-25 15:55:00|32601.8|32599.4|32633.3|32630.9|32634.3|32631.9|32597.3|32594.9|1113
1685030400000|2023-05-25 16:00:00|32635.3|32632.9|32657.8|32655.4|32661.3|32658.9|32635.3|32632.9|1980
1685030700000|2023-05-25 16:05:00|32657.3|32654.9|32660.8|32658.4|32665.3|32662.9|32643.3|32640.9|1208
1685031000000|2023-05-25 16:10:00|32660.3|32657.9|32697.8|32695.4|32701.3|32698.9|32660.3|32657.9|1626
1685031300000|2023-05-25 16:15:00|32698.3|32695.9|32703.3|32700.9|32705.8|32703.4|32687.3|32684.9|1159
1685031600000|2023-05-25 16:20:00|32703.8|32701.4|32692.3|32689.9|32723.8|32721.4|32689.3|32686.9|2097
1685031900000|2023-05-25 16:25:00|32692.8|32690.4|32689.8|32687.4|32695.3|32692.9|32664.3|32661.9|2406
1685032200000|2023-05-25 16:30:00|32690.3|32687.9|32650.3|32647.9|32702.3|32699.9|32649.8|32647.4|3213
1685032500000|2023-05-25 16:35:00|32650.8|32648.4|32663.3|32660.9|32673.8|32671.4|32648.8|32646.4|1346
1685032800000|2023-05-25 16:40:00|32664.3|32661.9|32676.3|32673.9|32688.8|32686.4|32664.3|32661.9|960
1685033100000|2023-05-25 16:45:00|32676.8|32674.4|32668.8|32666.4|32681.3|32678.9|32661.3|32658.9|738
1685033400000|2023-05-25 16:50:00|32669.3|32666.9|32655.3|32652.9|32678.3|32675.9|32653.8|32651.4|688
1685033700000|2023-05-25 16:55:00|32654.8|32652.4|32640.8|32638.4|32684.3|32681.9|32631.3|32628.9|1387
1685034000000|2023-05-25 17:00:00|32641.3|32638.9|32627.3|32624.9|32650.3|32647.9|32614.3|32611.9|1175
1685034300000|2023-05-25 17:05:00|32626.8|32624.4|32638.8|32636.4|32653.3|32650.9|32620.3|32617.9|817
1685034600000|2023-05-25 17:10:00|32639.3|32636.9|32661.3|32658.9|32667.3|32664.9|32638.3|32635.9|577
1685034900000|2023-05-25 17:15:00|32661.8|32659.4|32693.8|32691.4|32703.3|32700.9|32661.3|32658.9|905
1685035200000|2023-05-25 17:20:00|32694.3|32691.9|32709.1|32706.7|32717.1|32714.7|32690.5|32688.1|645
1685035500000|2023-05-25 17:25:00|32708.6|32706.2|32734.6|32732.2|32756.6|32754.2|32706.6|32704.2|1517
1685035800000|2023-05-25 17:30:00|32734.1|32731.7|32751.1|32748.7|32768.1|32765.7|32734.1|32731.7|1407
1685036100000|2023-05-25 17:35:00|32751.6|32749.2|32761.1|32758.7|32761.6|32759.2|32735.6|32733.2|870
1685036400000|2023-05-25 17:40:00|32760.6|32758.2|32753.1|32750.7|32765.6|32763.2|32748.6|32746.2|476
1685036700000|2023-05-25 17:45:00|32752.6|32750.2|32765.1|32762.7|32770.1|32767.7|32744.1|32741.7|549
1685037000000|2023-05-25 17:50:00|32764.6|32762.2|32746.6|32744.2|32769.6|32767.2|32741.1|32738.7|760
1685037300000|2023-05-25 17:55:00|32746.1|32743.7|32783.6|32781.2|32785.1|32782.7|32745.6|32743.2|847
1685037600000|2023-05-25 18:00:00|32784.1|32781.7|32828.1|32825.7|32875.6|32873.2|32784.1|32781.7|4698
1685037900000|2023-05-25 18:05:00|32827.6|32825.2|32782.1|32779.7|32830.6|32828.2|32776.1|32773.7|1323
1685038200000|2023-05-25 18:10:00|32782.6|32780.2|32798.1|32795.7|32799.6|32797.2|32781.6|32779.2|894
1685038500000|2023-05-25 18:15:00|32796.1|32793.7|32813.1|32810.7|32827.1|32824.7|32796.1|32793.7|998
1685038800000|2023-05-25 18:20:00|32812.9|32810.5|32793.9|32791.5|32814.9|32812.5|32785.9|32783.5|920
1685039100000|2023-05-25 18:25:00|32792.9|32790.5|32786.4|32784|32815.4|32813|32782.4|32780|870
1685039400000|2023-05-25 18:30:00|32786.9|32784.5|32755.4|32753|32791.9|32789.5|32732.9|32730.5|1558
1685039700000|2023-05-25 18:35:00|32754.9|32752.5|32739.9|32737.5|32757.9|32755.5|32721.4|32719|1211
1685040000000|2023-05-25 18:40:00|32739.4|32737|32729.9|32727.5|32750.9|32748.5|32714.4|32712|843
1685040300000|2023-05-25 18:45:00|32726.9|32724.5|32713.9|32711.5|32743.9|32741.5|32705.9|32703.5|1273
1685040600000|2023-05-25 18:50:00|32713.4|32711|32729.9|32727.5|32737.4|32735|32711.9|32709.5|577
1685040900000|2023-05-25 18:55:00|32729.4|32727|32727.9|32725.5|32732.4|32730|32715.4|32713|553
1685041200000|2023-05-25 19:00:00|32729.9|32727.5|32743.4|32741|32748.4|32746|32723.9|32721.5|798
1685041500000|2023-05-25 19:05:00|32743.9|32741.5|32764.9|32762.5|32771.4|32769|32741.4|32739|767
1685041800000|2023-05-25 19:10:00|32765.4|32763|32768.4|32766|32794.4|32792|32764.9|32762.5|1007
1685042100000|2023-05-25 19:15:00|32767.9|32765.5|32755.9|32753.5|32775.9|32773.5|32748.9|32746.5|737
1685042400000|2023-05-25 19:20:00|32755.4|32753|32765.4|32763|32771.4|32769|32750.9|32748.5|744
1685042700000|2023-05-25 19:25:00|32764.9|32762.5|32796.9|32794.5|32813.9|32811.5|32753.9|32751.5|1284
1685043000000|2023-05-25 19:30:00|32796.4|32794|32793.9|32791.5|32824.9|32822.5|32783.4|32781|1643
1685043300000|2023-05-25 19:35:00|32793.4|32791|32804.4|32802|32808.9|32806.5|32776.4|32774|946
1685043600000|2023-05-25 19:40:00|32803.9|32801.5|32813.7|32811.3|32820.7|32818.3|32791.9|32789.5|967
1685043900000|2023-05-25 19:45:00|32813.2|32810.8|32796.7|32794.3|32823.2|32820.8|32789.2|32786.8|1504
1685044200000|2023-05-25 19:50:00|32796.2|32793.8|32765.2|32762.8|32796.2|32793.8|32758.2|32755.8|1992
1685044500000|2023-05-25 19:55:00|32765.7|32763.3|32772.2|32769.8|32782.7|32780.3|32759.7|32757.3|3293
1685044800000|2023-05-25 20:00:00|32773.4|32768.6|32771.9|32767.1|32780.4|32775.6|32764.4|32759.6|1106
1685045100000|2023-05-25 20:05:00|32771.4|32766.6|32776.9|32772.1|32779.9|32775.1|32768.9|32764.1|340
1685045400000|2023-05-25 20:10:00|32777.9|32773.1|32759.9|32755.1|32777.9|32773.1|32758.4|32753.6|492
1685045700000|2023-05-25 20:15:00|32760.9|32756.1|32770.9|32766.1|32771.9|32767.1|32756.4|32751.6|267
1685046000000|2023-05-25 20:20:00|32770.4|32765.6|32771.9|32767.1|32776.9|32772.1|32768.4|32763.6|211
1685046300000|2023-05-25 20:25:00|32772.4|32767.6|32768.9|32764.1|32772.4|32767.6|32767.4|32762.6|69
1685046600000|2023-05-25 20:30:00|32768.4|32763.6|32774.4|32769.6|32774.9|32770.1|32766.4|32761.6|83
1685046900000|2023-05-25 20:35:00|32774.9|32770.1|32767.9|32763.1|32776.9|32772.1|32762.4|32757.6|176
1685047200000|2023-05-25 20:40:00|32767.4|32762.6|32767.9|32763.1|32770.4|32765.6|32763.4|32758.6|73
1685047500000|2023-05-25 20:45:00|32768.4|32763.6|32770.9|32766.1|32770.9|32766.1|32764.4|32759.6|163
1685047800000|2023-05-25 20:50:00|32770.4|32765.6|32764.9|32760.1|32774.4|32769.6|32764.4|32759.6|173
1685048100000|2023-05-25 20:55:00|32763.9|32759.1|32767.4|32757.6|32767.7|32761.6|32759.9|32755.1|120
1685048400000|2023-05-25 21:00:00|32766.3|32756.5|32770.8|32761|32770.8|32761|32765.2|32755.4|1
1685048700000|2023-05-25 21:05:00|32770.5|32760.7|32770.2|32760.4|32771.1|32761.3|32769.9|32760.1|0
1685049000000|2023-05-25 21:10:00|32769|32759.2|32762.8|32753|32769|32759.2|32761|32751.2|0
1685049300000|2023-05-25 21:15:00|32762.2|32752.4|32747.1|32737.3|32762.5|32752.7|32747.1|32737.3|0
1685049600000|2023-05-25 21:20:00|32747.4|32737.6|32747.8|32738|32749.7|32739.9|32747.2|32737.4|0
1685049900000|2023-05-25 21:25:00|32747.9|32738.1|32748.6|32738.8|32748.8|32739|32746.5|32736.7|0
1685050200000|2023-05-25 21:30:00|32748.8|32739|32753.3|32743.5|32755|32745.2|32748.6|32738.8|0
1685050500000|2023-05-25 21:35:00|32753.4|32743.6|32746.2|32736.4|32753.4|32743.6|32746.2|32736.4|0
1685050800000|2023-05-25 21:40:00|32744.6|32734.8|32749.3|32739.5|32749.3|32739.5|32744.6|32734.8|0
1685051100000|2023-05-25 21:45:00|32750.4|32740.6|32750.8|32741|32752.4|32742.6|32748.6|32738.8|0
1685051400000|2023-05-25 21:50:00|32750.2|32740.4|32754.3|32744.5|32754.3|32744.5|32750.2|32740.4|0
1685051700000|2023-05-25 21:55:00|32755.7|32745.9|32752.6|32742.8|32755.7|32745.9|32750.5|32740.7|0
1685052000000|2023-05-25 22:00:00|32757.9|32753.1|32767.4|32762.6|32771.9|32767.1|32749.9|32745.1|101
1685052300000|2023-05-25 22:05:00|32766.9|32762.1|32757.9|32753.1|32767.9|32763.1|32756.9|32752.1|116
1685052600000|2023-05-25 22:10:00|32757.4|32752.6|32754.9|32750.1|32760.9|32756.1|32754.9|32750.1|64
1685052900000|2023-05-25 22:15:00|32754.4|32749.6|32738.9|32734.1|32754.9|32750.1|32726.9|32722.1|139
1685053200000|2023-05-25 22:20:00|32739.4|32734.6|32738.9|32734.1|32743.4|32738.6|32734.4|32729.6|93
1685053500000|2023-05-25 22:25:00|32738.4|32733.6|32749.9|32745.1|32750.9|32746.1|32736.9|32732.1|56
1685053800000|2023-05-25 22:30:00|32750.9|32746.1|32738.4|32733.6|32750.9|32746.1|32737.9|32733.1|62
1685054100000|2023-05-25 22:35:00|32738.9|32734.1|32735.9|32731.1|32739.9|32735.1|32728.4|32723.6|128
1685054400000|2023-05-25 22:40:00|32736.4|32731.6|32741.9|32737.1|32742.4|32737.6|32735.4|32730.6|37
1685054700000|2023-05-25 22:45:00|32741.4|32736.6|32736.9|32732.1|32741.4|32736.6|32735.9|32731.1|24
1685055000000|2023-05-25 22:50:00|32736.4|32731.6|32743.4|32738.6|32744.9|32740.1|32736.4|32731.6|16
1685055300000|2023-05-25 22:55:00|32742.9|32738.1|32741.4|32736.6|32742.9|32738.1|32738.9|32734.1|16
1685055600000|2023-05-25 23:00:00|32740.9|32736.1|32734.9|32730.1|32742.9|32738.1|32733.9|32729.1|65
1685055900000|2023-05-25 23:05:00|32735.4|32730.6|32735.9|32731.1|32741.4|32736.6|32734.9|32730.1|32
1685056200000|2023-05-25 23:10:00|32732.9|32728.1|32721.9|32717.1|32732.9|32728.1|32717.4|32712.6|140
1685056500000|2023-05-25 23:15:00|32722.4|32717.6|32721.9|32717.1|32726.4|32721.6|32720.9|32716.1|36
1685056800000|2023-05-25 23:20:00|32722.4|32717.6|32725.9|32721.1|32728.9|32724.1|32722.4|32717.6|43
1685057100000|2023-05-25 23:25:00|32725.4|32720.6|32723.9|32719.1|32725.4|32720.6|32719.9|32715.1|47
1685057400000|2023-05-25 23:30:00|32723.4|32718.6|32722.9|32718.1|32728.4|32723.6|32716.9|32712.1|122
1685057700000|2023-05-25 23:35:00|32723.4|32718.6|32720.9|32716.1|32724.4|32719.6|32719.4|32714.6|29
1685058000000|2023-05-25 23:40:00|32720.4|32715.6|32719.9|32715.1|32721.4|32716.6|32716.9|32712.1|48
1685058300000|2023-05-25 23:45:00|32719.4|32714.6|32719.9|32715.1|32724.9|32720.1|32716.4|32711.6|93
1685058600000|2023-05-25 23:50:00|32719.4|32714.6|32719.9|32715.1|32721.9|32717.1|32716.4|32711.6|33
1685058900000|2023-05-25 23:55:00|32720.4|32715.6|32718.9|32714.1|32721.9|32717.1|32717.9|32713.1|41
1685059200000|2023-05-26 00:00:00|32719.4|32714.6|32721.9|32717.1|32725.9|32721.1|32716.4|32711.6|65
1685059500000|2023-05-26 00:05:00|32722.4|32717.6|32729.9|32725.1|32729.9|32725.1|32713.9|32709.1|143
1685059800000|2023-05-26 00:10:00|32729.4|32724.6|32734.4|32729.6|32735.9|32731.1|32726.4|32721.6|50
1685060100000|2023-05-26 00:15:00|32734.9|32730.1|32724.9|32720.1|32735.4|32730.6|32722.9|32718.1|64
1685060400000|2023-05-26 00:20:00|32724.4|32719.6|32731.9|32727.1|32731.9|32727.1|32720.4|32715.6|33
1685060700000|2023-05-26 00:25:00|32732.4|32727.6|32736.9|32732.1|32738.4|32733.6|32730.9|32726.1|84
1685061000000|2023-05-26 00:30:00|32736.4|32731.6|32727.9|32723.1|32736.4|32731.6|32727.4|32722.6|36
1685061300000|2023-05-26 00:35:00|32727.4|32722.6|32729.9|32725.1|32733.9|32729.1|32723.9|32719.1|34
1685061600000|2023-05-26 00:40:00|32730.4|32725.6|32725.9|32721.1|32734.4|32729.6|32725.9|32721.1|32
1685061900000|2023-05-26 00:45:00|32725.4|32720.6|32724.9|32720.1|32729.9|32725.1|32724.4|32719.6|50
1685062200000|2023-05-26 00:50:00|32725.4|32720.6|32728.9|32724.1|32728.9|32724.1|32721.4|32716.6|44
1685062500000|2023-05-26 00:55:00|32728.4|32723.6|32734.9|32730.1|32735.4|32730.6|32726.9|32722.1|82
1685062800000|2023-05-26 01:00:00|32734.4|32729.6|32735.9|32731.1|32738.4|32733.6|32731.9|32727.1|70
1685063100000|2023-05-26 01:05:00|32736.4|32731.6|32735.4|32730.6|32736.9|32732.1|32731.4|32726.6|49
1685063400000|2023-05-26 01:10:00|32734.9|32730.1|32726.4|32721.6|32735.4|32730.6|32726.4|32721.6|83
1685063700000|2023-05-26 01:15:00|32726.9|32722.1|32732.9|32728.1|32738.9|32734.1|32725.9|32721.1|80
1685064000000|2023-05-26 01:20:00|32733.4|32728.6|32700.4|32695.6|32733.9|32729.1|32692.9|32688.1|342
1685064300000|2023-05-26 01:25:00|32699.9|32695.1|32700.9|32696.1|32700.9|32696.1|32689.9|32685.1|209
1685064600000|2023-05-26 01:30:00|32701.4|32696.6|32712.4|32707.6|32714.4|32709.6|32699.9|32695.1|143
1685064900000|2023-05-26 01:35:00|32712.9|32708.1|32712.9|32708.1|32718.9|32714.1|32707.9|32703.1|82
1685065200000|2023-05-26 01:40:00|32713.4|32708.6|32708.9|32704.1|32716.4|32711.6|32706.9|32702.1|47
1685065500000|2023-05-26 01:45:00|32709.4|32704.6|32708.9|32704.1|32712.4|32707.6|32705.9|32701.1|31
1685065800000|2023-05-26 01:50:00|32709.4|32704.6|32717.9|32713.1|32721.9|32717.1|32707.4|32702.6|57
1685066100000|2023-05-26 01:55:00|32717.4|32712.6|32728.9|32724.1|32728.9|32724.1|32717.4|32712.6|62
1685066400000|2023-05-26 02:00:00|32729.4|32724.6|32739.9|32735.1|32741.4|32736.6|32728.4|32723.6|131
1685066700000|2023-05-26 02:05:00|32739.4|32734.6|32735.4|32730.6|32739.9|32735.1|32734.4|32729.6|57
1685067000000|2023-05-26 02:10:00|32734.9|32730.1|32731.4|32726.6|32735.4|32730.6|32726.4|32721.6|60
1685067300000|2023-05-26 02:15:00|32730.9|32726.1|32736.9|32732.1|32738.4|32733.6|32729.9|32725.1|77
1685067600000|2023-05-26 02:20:00|32736.4|32731.6|32728.9|32724.1|32737.9|32733.1|32725.9|32721.1|76
1685067900000|2023-05-26 02:25:00|32728.4|32723.6|32729.9|32725.1|32733.4|32728.6|32727.9|32723.1|36
1685068200000|2023-05-26 02:30:00|32730.4|32725.6|32721.9|32717.1|32731.4|32726.6|32721.4|32716.6|48
1685068500000|2023-05-26 02:35:00|32722.4|32717.6|32723.9|32719.1|32726.4|32721.6|32717.4|32712.6|68
1685068800000|2023-05-26 02:40:00|32723.4|32718.6|32725.9|32721.1|32727.9|32723.1|32719.9|32715.1|72
1685069100000|2023-05-26 02:45:00|32725.4|32720.6|32715.9|32711.1|32725.9|32721.1|32715.4|32710.6|30
1685069400000|2023-05-26 02:50:00|32716.4|32711.6|32716.9|32712.1|32721.9|32717.1|32715.9|32711.1|22
1685069700000|2023-05-26 02:55:00|32716.4|32711.6|32719.4|32714.6|32722.4|32717.6|32715.9|32711.1|26
1685070000000|2023-05-26 03:00:00|32718.9|32714.1|32723.9|32719.1|32727.4|32722.6|32718.4|32713.6|50
1685070300000|2023-05-26 03:05:00|32723.4|32718.6|32719.9|32715.1|32725.9|32721.1|32719.9|32715.1|27
1685070600000|2023-05-26 03:10:00|32719.4|32714.6|32724.9|32720.1|32724.9|32720.1|32718.9|32714.1|31
1685070900000|2023-05-26 03:15:00|32724.4|32719.6|32726.4|32721.6|32728.9|32724.1|32723.9|32719.1|29
1685071200000|2023-05-26 03:20:00|32726.9|32722.1|32734.9|32730.1|32735.9|32731.1|32726.9|32722.1|56
1685071500000|2023-05-26 03:25:00|32735.4|32730.6|32737.4|32732.6|32737.4|32732.6|32731.9|32727.1|37
1685071800000|2023-05-26 03:30:00|32737.9|32733.1|32719.4|32714.6|32738.4|32733.6|32719.4|32714.6|77
1685072100000|2023-05-26 03:35:00|32717.9|32713.1|32722.9|32718.1|32722.9|32718.1|32714.4|32709.6|92
1685072400000|2023-05-26 03:40:00|32723.4|32718.6|32719.9|32715.1|32725.4|32720.6|32717.9|32713.1|26
1685072700000|2023-05-26 03:45:00|32719.4|32714.6|32722.9|32718.1|32723.4|32718.6|32713.9|32709.1|35
1685073000000|2023-05-26 03:50:00|32722.4|32717.6|32725.4|32720.6|32726.4|32721.6|32722.4|32717.6|19
1685073300000|2023-05-26 03:55:00|32724.9|32720.1|32724.4|32719.6|32725.9|32721.1|32722.9|32718.1|13
1685073600000|2023-05-26 04:00:00|32724.9|32720.1|32724.9|32720.1|32724.9|32720.1|32719.4|32714.6|19
1685073900000|2023-05-26 04:05:00|32724.4|32719.6|32725.9|32721.1|32726.9|32722.1|32722.9|32718.1|18
1685074200000|2023-05-26 04:10:00|32726.4|32721.6|32720.9|32716.1|32728.4|32723.6|32719.9|32715.1|36
1685074500000|2023-05-26 04:15:00|32721.4|32716.6|32727.9|32723.1|32728.4|32723.6|32721.4|32716.6|24
1685074800000|2023-05-26 04:20:00|32727.4|32722.6|32719.9|32715.1|32727.9|32723.1|32719.9|32715.1|20
1685075100000|2023-05-26 04:25:00|32719.4|32714.6|32721.9|32717.1|32725.9|32721.1|32718.4|32713.6|34
1685075400000|2023-05-26 04:30:00|32721.4|32716.6|32718.9|32714.1|32721.4|32716.6|32714.9|32710.1|22
1685075700000|2023-05-26 04:35:00|32719.4|32714.6|32723.9|32719.1|32725.4|32720.6|32718.9|32714.1|14
1685076000000|2023-05-26 04:40:00|32724.4|32719.6|32728.9|32724.1|32729.9|32725.1|32723.9|32719.1|29
1685076300000|2023-05-26 04:45:00|32728.4|32723.6|32733.9|32729.1|32735.4|32730.6|32728.4|32723.6|30
1685076600000|2023-05-26 04:50:00|32733.4|32728.6|32731.9|32727.1|32734.4|32729.6|32731.4|32726.6|22
1685076900000|2023-05-26 04:55:00|32732.4|32727.6|32730.9|32726.1|32735.4|32730.6|32730.9|32726.1|30
1685077200000|2023-05-26 05:00:00|32731.4|32726.6|32726.9|32722.1|32734.9|32730.1|32725.9|32721.1|38
1685077500000|2023-05-26 05:05:00|32727.4|32722.6|32722.4|32717.6|32731.9|32727.1|32722.4|32717.6|30
1685077800000|2023-05-26 05:10:00|32722.9|32718.1|32722.9|32718.1|32725.9|32721.1|32721.4|32716.6|29
1685078100000|2023-05-26 05:15:00|32723.4|32718.6|32721.4|32716.6|32723.9|32719.1|32719.9|32715.1|40
1685078400000|2023-05-26 05:20:00|32721.9|32717.1|32720.9|32716.1|32723.9|32719.1|32719.9|32715.1|22
1685078700000|2023-05-26 05:25:00|32720.4|32715.6|32730.4|32725.6|32733.4|32728.6|32718.9|32714.1|73
1685079000000|2023-05-26 05:30:00|32730.9|32726.1|32733.9|32729.1|32740.4|32735.6|32729.9|32725.1|105
1685079300000|2023-05-26 05:35:00|32734.4|32729.6|32733.9|32729.1|32739.9|32735.1|32731.9|32727.1|97
1685079600000|2023-05-26 05:40:00|32733.4|32728.6|32738.9|32734.1|32743.9|32739.1|32733.4|32728.6|79
1685079900000|2023-05-26 05:45:00|32739.4|32734.6|32736.9|32732.1|32744.9|32740.1|32736.9|32732.1|44
1685080200000|2023-05-26 05:50:00|32736.4|32731.6|32737.9|32733.1|32742.9|32738.1|32732.9|32728.1|75
1685080500000|2023-05-26 05:55:00|32738.4|32733.6|32732.9|32728.1|32738.9|32734.1|32728.9|32724.1|73
1685080800000|2023-05-26 06:00:00|32732.3|32728.7|32726.3|32722.7|32736.8|32733.2|32725.8|32722.2|127
1685081100000|2023-05-26 06:05:00|32726.8|32723.2|32736.3|32732.7|32737.8|32734.2|32724.3|32720.7|91
1685081400000|2023-05-26 06:10:00|32735.8|32732.2|32753.3|32749.7|32754.3|32750.7|32734.3|32730.7|127
1685081700000|2023-05-26 06:15:00|32752.8|32749.2|32766.3|32762.7|32768.3|32764.7|32751.3|32747.7|217
1685082000000|2023-05-26 06:20:00|32765.8|32762.2|32782.3|32778.7|32784.3|32780.7|32764.3|32760.7|275
1685082300000|2023-05-26 06:25:00|32783.3|32779.7|32776.3|32772.7|32787.3|32783.7|32773.3|32769.7|195
1685082600000|2023-05-26 06:30:00|32775.8|32772.2|32776.3|32772.7|32790.8|32787.2|32773.3|32769.7|175
1685082900000|2023-05-26 06:35:00|32775.8|32772.2|32773.3|32769.7|32778.3|32774.7|32772.3|32768.7|96
1685083200000|2023-05-26 06:40:00|32773.8|32770.2|32787.3|32783.7|32788.8|32785.2|32772.3|32768.7|112
1685083500000|2023-05-26 06:45:00|32786.8|32783.2|32784.3|32780.7|32793.3|32789.7|32781.8|32778.2|154
1685083800000|2023-05-26 06:50:00|32783.8|32780.2|32798.8|32795.2|32799.3|32795.7|32783.3|32779.7|240
1685084100000|2023-05-26 06:55:00|32798.3|32794.7|32787.3|32783.7|32799.3|32795.7|32786.3|32782.7|172
1685084400000|2023-05-26 07:00:00|32786.3|32782.7|32782.3|32778.7|32799.8|32796.2|32774.3|32770.7|427
1685084700000|2023-05-26 07:05:00|32781.8|32778.2|32779.3|32775.7|32790.3|32786.7|32777.3|32773.7|225
1685085000000|2023-05-26 07:10:00|32779.8|32776.2|32810.3|32806.7|32822.8|32819.2|32779.8|32776.2|417
1685085300000|2023-05-26 07:15:00|32809.8|32806.2|32805.3|32801.7|32821.3|32817.7|32796.3|32792.7|257
1685085600000|2023-05-26 07:20:00|32805.8|32802.2|32782.3|32778.7|32811.8|32808.2|32777.3|32773.7|303
1685085900000|2023-05-26 07:25:00|32781.8|32778.2|32781.3|32777.7|32782.3|32778.7|32767.8|32764.2|273
1685086200000|2023-05-26 07:30:00|32780.8|32777.2|32760.3|32756.7|32783.3|32779.7|32759.3|32755.7|266
1685086500000|2023-05-26 07:35:00|32760.8|32757.2|32720.8|32717.2|32766.3|32762.7|32719.8|32716.2|443
1685086800000|2023-05-26 07:40:00|32720.3|32716.7|32713.3|32709.7|32745.3|32741.7|32710.8|32707.2|484
1685087100000|2023-05-26 07:45:00|32712.8|32709.2|32730.3|32726.7|32739.3|32735.7|32706.3|32702.7|312
1685087400000|2023-05-26 07:50:00|32730.8|32727.2|32743.8|32740.2|32745.3|32741.7|32717.3|32713.7|240
1685087700000|2023-05-26 07:55:00|32743.3|32739.7|32726.3|32722.7|32744.3|32740.7|32717.8|32714.2|211
1685088000000|2023-05-26 08:00:00|32726.8|32723.2|32754.3|32750.7|32757.3|32753.7|32718.8|32715.2|316
1685088300000|2023-05-26 08:05:00|32754.8|32751.2|32753.3|32749.7|32758.8|32755.2|32738.3|32734.7|266
1685088600000|2023-05-26 08:10:00|32753.8|32750.2|32763.3|32759.7|32766.3|32762.7|32748.8|32745.2|239
1685088900000|2023-05-26 08:15:00|32763.8|32760.2|32764.3|32760.7|32775.3|32771.7|32758.3|32754.7|322
1685089200000|2023-05-26 08:20:00|32763.8|32760.2|32760.3|32756.7|32772.3|32768.7|32759.3|32755.7|166
1685089500000|2023-05-26 08:25:00|32759.8|32756.2|32754.8|32751.2|32764.8|32761.2|32746.3|32742.7|183
1685089800000|2023-05-26 08:30:00|32754.3|32750.7|32738.3|32734.7|32756.8|32753.2|32735.8|32732.2|211
1685090100000|2023-05-26 08:35:00|32738.8|32735.2|32729.3|32725.7|32739.8|32736.2|32719.3|32715.7|187
1685090400000|2023-05-26 08:40:00|32728.8|32725.2|32750.3|32746.7|32752.3|32748.7|32728.8|32725.2|133
1685090700000|2023-05-26 08:45:00|32749.8|32746.2|32753.3|32749.7|32763.3|32759.7|32748.3|32744.7|118
1685091000000|2023-05-26 08:50:00|32752.8|32749.2|32747.3|32743.7|32755.3|32751.7|32738.3|32734.7|114
1685091300000|2023-05-26 08:55:00|32746.8|32743.2|32739.8|32736.2|32752.8|32749.2|32736.3|32732.7|111
1685091600000|2023-05-26 09:00:00|32739.3|32735.7|32743.3|32739.7|32751.3|32747.7|32737.3|32733.7|115
1685091900000|2023-05-26 09:05:00|32742.8|32739.2|32726.3|32722.7|32742.8|32739.2|32718.3|32714.7|188
1685092200000|2023-05-26 09:10:00|32726.8|32723.2|32702.8|32699.2|32728.3|32724.7|32702.3|32698.7|234
1685092500000|2023-05-26 09:15:00|32701.8|32698.2|32718.8|32715.2|32722.3|32718.7|32699.3|32695.7|250
1685092800000|2023-05-26 09:20:00|32718.3|32714.7|32719.8|32716.2|32722.8|32719.2|32710.3|32706.7|61
1685093100000|2023-05-26 09:25:00|32720.3|32716.7|32716.3|32712.7|32722.3|32718.7|32714.8|32711.2|138
1685093400000|2023-05-26 09:30:00|32716.8|32713.2|32714.3|32710.7|32717.3|32713.7|32702.3|32698.7|183
1685093700000|2023-05-26 09:35:00|32714.8|32711.2|32720.3|32716.7|32724.3|32720.7|32706.3|32702.7|134
1685094000000|2023-05-26 09:40:00|32720.8|32717.2|32721.3|32717.7|32730.3|32726.7|32717.3|32713.7|182
1685094300000|2023-05-26 09:45:00|32720.8|32717.2|32709.3|32705.7|32721.3|32717.7|32706.8|32703.2|170
1685094600000|2023-05-26 09:50:00|32708.8|32705.2|32708.3|32704.7|32714.3|32710.7|32700.8|32697.2|175
1685094900000|2023-05-26 09:55:00|32708.8|32705.2|32718.3|32714.7|32722.3|32718.7|32707.3|32703.7|148
1685095200000|2023-05-26 10:00:00|32717.8|32714.2|32717.3|32713.7|32723.3|32719.7|32705.8|32702.2|107
1685095500000|2023-05-26 10:05:00|32717.8|32714.2|32714.3|32710.7|32722.3|32718.7|32712.3|32708.7|82
1685095800000|2023-05-26 10:10:00|32713.8|32710.2|32711.3|32707.7|32723.3|32719.7|32708.3|32704.7|109
1685096100000|2023-05-26 10:15:00|32711.8|32708.2|32731.3|32727.7|32733.3|32729.7|32708.3|32704.7|260
1685096400000|2023-05-26 10:20:00|32730.8|32727.2|32734.3|32730.7|32739.8|32736.2|32729.3|32725.7|332
1685096700000|2023-05-26 10:25:00|32734.8|32731.2|32749.3|32745.7|32751.8|32748.2|32733.8|32730.2|215
1685097000000|2023-05-26 10:30:00|32748.8|32745.2|32762.3|32758.7|32766.3|32762.7|32742.8|32739.2|259
1685097300000|2023-05-26 10:35:00|32761.8|32758.2|32782.3|32778.7|32782.8|32779.2|32757.3|32753.7|382
1685097600000|2023-05-26 10:40:00|32782.8|32779.2|32792.3|32788.7|32796.3|32792.7|32778.8|32775.2|361
1685097900000|2023-05-26 10:45:00|32791.8|32788.2|32808.8|32805.2|32810.3|32806.7|32790.3|32786.7|317
1685098200000|2023-05-26 10:50:00|32808.3|32804.7|32816.3|32812.7|32817.8|32814.2|32805.8|32802.2|283
1685098500000|2023-05-26 10:55:00|32816.8|32813.2|32823.3|32819.7|32824.8|32821.2|32811.8|32808.2|434
1685098800000|2023-05-26 11:00:00|32822.8|32819.2|32820.3|32816.7|32834.3|32830.7|32820.3|32816.7|412
1685099100000|2023-05-26 11:05:00|32820.8|32817.2|32819.8|32816.2|32825.8|32822.2|32815.3|32811.7|388
1685099400000|2023-05-26 11:10:00|32820.3|32816.7|32819.3|32815.7|32828.8|32825.2|32815.8|32812.2|361
1685099700000|2023-05-26 11:15:00|32818.8|32815.2|32821.3|32817.7|32829.8|32826.2|32817.3|32813.7|217
1685100000000|2023-05-26 11:20:00|32820.3|32816.7|32828.3|32824.7|32832.3|32828.7|32819.3|32815.7|323
1685100300000|2023-05-26 11:25:00|32828.8|32825.2|32832.8|32829.2|32836.3|32832.7|32823.8|32820.2|292
1685100600000|2023-05-26 11:30:00|32833.3|32829.7|32832.3|32828.7|32838.8|32835.2|32827.3|32823.7|302
1685100900000|2023-05-26 11:35:00|32832.8|32829.2|32820.8|32817.2|32832.8|32829.2|32819.3|32815.7|277
1685101200000|2023-05-26 11:40:00|32821.3|32817.7|32819.3|32815.7|32833.3|32829.7|32819.3|32815.7|247
1685101500000|2023-05-26 11:45:00|32817.3|32813.7|32828.8|32825.2|32830.8|32827.2|32814.3|32810.7|257
1685101800000|2023-05-26 11:50:00|32829.3|32825.7|32828.8|32825.2|32841.8|32838.2|32827.3|32823.7|316
1685102100000|2023-05-26 11:55:00|32829.3|32825.7|32831.3|32827.7|32834.8|32831.2|32824.3|32820.7|179
1685102400000|2023-05-26 12:00:00|32831.8|32828.2|32841.3|32837.7|32846.8|32843.2|32831.3|32827.7|239
1685102700000|2023-05-26 12:05:00|32840.8|32837.2|32820.3|32816.7|32842.3|32838.7|32819.8|32816.2|355
1685103000000|2023-05-26 12:10:00|32821.3|32817.7|32832.3|32828.7|32840.8|32837.2|32821.3|32817.7|237
1685103300000|2023-05-26 12:15:00|32831.8|32828.2|32827.3|32823.7|32838.8|32835.2|32825.3|32821.7|134
1685103600000|2023-05-26 12:20:00|32827.8|32824.2|32824.3|32820.7|32833.8|32830.2|32823.8|32820.2|161
1685103900000|2023-05-26 12:25:00|32824.8|32821.2|32823.3|32819.7|32826.8|32823.2|32814.3|32810.7|263
1685104200000|2023-05-26 12:30:00|32822.3|32818.7|32793.3|32789.7|32852.3|32848.7|32784.3|32780.7|1902
1685104500000|2023-05-26 12:35:00|32792.8|32789.2|32756.3|32752.7|32799.3|32795.7|32754.8|32751.2|947
1685104800000|2023-05-26 12:40:00|32757.3|32753.7|32781.3|32777.7|32791.3|32787.7|32754.8|32751.2|667
1685105100000|2023-05-26 12:45:00|32781.8|32778.2|32812.3|32808.7|32819.3|32815.7|32769.3|32765.7|704
1685105400000|2023-05-26 12:50:00|32812.8|32809.2|32802.3|32798.7|32826.3|32822.7|32792.3|32788.7|563
1685105700000|2023-05-26 12:55:00|32803.3|32799.7|32817.3|32813.7|32817.3|32813.7|32787.3|32783.7|471
1685106000000|2023-05-26 13:00:00|32814.3|32810.7|32825.3|32821.7|32838.3|32834.7|32813.8|32810.2|460
1685106300000|2023-05-26 13:05:00|32823.8|32820.2|32817.8|32814.2|32833.8|32830.2|32810.3|32806.7|285
1685106600000|2023-05-26 13:10:00|32817.3|32813.7|32834.3|32830.7|32842.3|32838.7|32815.3|32811.7|465
1685106900000|2023-05-26 13:15:00|32834.8|32831.2|32841.3|32837.7|32844.8|32841.2|32828.3|32824.7|373
1685107200000|2023-05-26 13:20:00|32840.8|32837.2|32824.3|32820.7|32853.3|32849.7|32820.3|32816.7|424
1685107500000|2023-05-26 13:25:00|32823.8|32820.2|32807.8|32804.2|32831.8|32828.2|32807.8|32804.2|686
1685107800000|2023-05-26 13:30:00|32807.2|32804.8|32884.2|32881.8|32911.2|32908.8|32790.7|32788.3|5572
1685108100000|2023-05-26 13:35:00|32883.7|32881.3|32919.7|32917.3|32921.7|32919.3|32830.2|32827.8|3857
1685108400000|2023-05-26 13:40:00|32920.2|32917.8|33022.2|33019.8|33029.2|33026.8|32920.2|32917.8|6527
1685108700000|2023-05-26 13:45:00|33022.7|33020.3|32995.2|32992.8|33049.7|33047.3|32989.2|32986.8|4128
1685109000000|2023-05-26 13:50:00|32995.7|32993.3|32971.2|32968.8|33000.2|32997.8|32946.7|32944.3|3738
1685109300000|2023-05-26 13:55:00|32970.7|32968.3|32970.2|32967.8|32985.7|32983.3|32956.2|32953.8|2220
1685109600000|2023-05-26 14:00:00|32969.2|32966.8|32972.2|32969.8|33012.7|33010.3|32929.2|32926.8|4978
1685109900000|2023-05-26 14:05:00|32971.7|32969.3|33055.3|33052.9|33055.3|33052.9|32971.2|32968.8|3237
1685110200000|2023-05-26 14:10:00|33054.8|33052.4|33030.3|33027.9|33058.8|33056.4|33020.8|33018.4|2495
1685110500000|2023-05-26 14:15:00|33030.8|33028.4|33060.3|33057.9|33060.8|33058.4|33029.8|33027.4|1939
1685110800000|2023-05-26 14:20:00|33059.8|33057.4|33075.8|33073.4|33075.8|33073.4|33052.3|33049.9|2175
1685111100000|2023-05-26 14:25:00|33076.8|33074.4|33138.8|33136.4|33139.3|33136.9|33075.3|33072.9|4913
1685111400000|2023-05-26 14:30:00|33139.3|33136.9|33128.3|33125.9|33155.3|33152.9|33117.8|33115.4|3547
1685111700000|2023-05-26 14:35:00|33127.8|33125.4|33124.3|33121.9|33143.8|33141.4|33113.8|33111.4|2305
1685112000000|2023-05-26 14:40:00|33125.3|33122.9|33108.8|33106.4|33169.8|33167.4|33103.8|33101.4|4035
1685112300000|2023-05-26 14:45:00|33109.3|33106.9|33122.8|33120.4|33128.3|33125.9|33089.3|33086.9|2081
1685112600000|2023-05-26 14:50:00|33123.3|33120.9|33113.8|33111.4|33131.8|33129.4|33086.8|33084.4|2101
1685112900000|2023-05-26 14:55:00|33114.3|33111.9|33111.8|33109.4|33130.8|33128.4|33107.3|33104.9|1562
1685113200000|2023-05-26 15:00:00|33112.3|33109.9|33087.8|33085.4|33134.8|33132.4|33083.3|33080.9|2042
1685113500000|2023-05-26 15:05:00|33088.3|33085.9|33074.3|33071.9|33098.3|33095.9|33058.3|33055.9|1796
1685113800000|2023-05-26 15:10:00|33074.8|33072.4|33073.8|33071.4|33075.3|33072.9|33039.8|33037.4|2546
1685114100000|2023-05-26 15:15:00|33076.8|33074.4|33054.8|33052.4|33077.8|33075.4|33045.8|33043.4|1329
1685114400000|2023-05-26 15:20:00|33055.3|33052.9|33021.8|33019.4|33067.3|33064.9|33011.8|33009.4|2715
1685114700000|2023-05-26 15:25:00|33022.8|33020.4|33025.8|33023.4|33046.8|33044.4|33013.3|33010.9|1442
1685115000000|2023-05-26 15:30:00|33026.8|33024.4|33035.8|33033.4|33050.8|33048.4|33024.8|33022.4|1132
1685115300000|2023-05-26 15:35:00|33036.3|33033.9|33038.3|33035.9|33044.8|33042.4|33024.8|33022.4|772
1685115600000|2023-05-26 15:40:00|33038.8|33036.4|33065|33062.6|33081.8|33079.4|33035.8|33033.4|1986
1685115900000|2023-05-26 15:45:00|33066|33063.6|33068.3|33065.9|33073.3|33070.9|33043.8|33041.4|1518
1685116200000|2023-05-26 15:50:00|33069.3|33066.9|33057.8|33055.4|33078.3|33075.9|33053.8|33051.4|1037
1685116500000|2023-05-26 15:55:00|33057.3|33054.9|33043.9|33041.5|33060.3|33057.9|33035.4|33033|1123
1685116800000|2023-05-26 16:00:00|33043.4|33041|33066.4|33064|33066.9|33064.5|33038.9|33036.5|951
1685117100000|2023-05-26 16:05:00|33066.9|33064.5|33066.9|33064.5|33074.9|33072.5|33058.9|33056.5|979
1685117400000|2023-05-26 16:10:00|33068.9|33066.5|33061.9|33059.5|33072.9|33070.5|33053.9|33051.5|802
1685117700000|2023-05-26 16:15:00|33062.4|33060|33055.4|33053|33072.9|33070.5|33047.9|33045.5|828
1685118000000|2023-05-26 16:20:00|33054.9|33052.5|33082.9|33080.5|33091.9|33089.5|33054.9|33052.5|1269
1685118300000|2023-05-26 16:25:00|33083.9|33081.5|33104.9|33102.5|33107.9|33105.5|33071.9|33069.5|1368
1685118600000|2023-05-26 16:30:00|33104.4|33102|33088.9|33086.5|33114.9|33112.5|33087.9|33085.5|1048
1685118900000|2023-05-26 16:35:00|33088.4|33086|33090.9|33088.5|33101.9|33099.5|33086.9|33084.5|832
1685119200000|2023-05-26 16:40:00|33091.4|33089|33091.4|33089|33100.9|33098.5|33081.9|33079.5|886
1685119500000|2023-05-26 16:45:00|33091.9|33089.5|33071.9|33069.5|33095.9|33093.5|33065.9|33063.5|869
1685119800000|2023-05-26 16:50:00|33071.4|33069|33074.9|33072.5|33094.9|33092.5|33068.4|33066|1189
1685120100000|2023-05-26 16:55:00|33075.4|33073|33067.9|33065.5|33081.9|33079.5|33059.4|33057|1135
1685120400000|2023-05-26 17:00:00|33068.9|33066.5|33069.6|33067.2|33081.1|33078.7|33066.6|33064.2|948
1685120700000|2023-05-26 17:05:00|33070.1|33067.7|33073.6|33071.2|33080.1|33077.7|33068.6|33066.2|399
1685121000000|2023-05-26 17:10:00|33074.1|33071.7|33063.6|33061.2|33080.6|33078.2|33061.6|33059.2|494
1685121300000|2023-05-26 17:15:00|33063.1|33060.7|33041.6|33039.2|33068.6|33066.2|33023.6|33021.2|1339
1685121600000|2023-05-26 17:20:00|33042.1|33039.7|33054.6|33052.2|33061.6|33059.2|33041.6|33039.2|674
1685121900000|2023-05-26 17:25:00|33051.1|33048.7|33054.6|33052.2|33058.6|33056.2|33038.1|33035.7|880
1685122200000|2023-05-26 17:30:00|33055.1|33052.7|33070.6|33068.2|33070.6|33068.2|33046.6|33044.2|521
1685122500000|2023-05-26 17:35:00|33071.1|33068.7|33051.6|33049.2|33072.1|33069.7|33035.6|33033.2|722
1685122800000|2023-05-26 17:40:00|33051.1|33048.7|33027.6|33025.2|33052.6|33050.2|33017.6|33015.2|1017
1685123100000|2023-05-26 17:45:00|33027.1|33024.7|33042.1|33039.7|33046.1|33043.7|33022.6|33020.2|767
1685123400000|2023-05-26 17:50:00|33042.6|33040.2|33032.1|33029.7|33050.6|33048.2|33029.1|33026.7|454
1685123700000|2023-05-26 17:55:00|33032.6|33030.2|33059.1|33056.7|33063.1|33060.7|33031.6|33029.2|505
1685124000000|2023-05-26 18:00:00|33059.6|33057.2|33049.6|33047.2|33074.1|33071.7|33047.6|33045.2|1202
1685124300000|2023-05-26 18:05:00|33049.1|33046.7|33035.6|33033.2|33053.6|33051.2|33030.6|33028.2|1108
1685124600000|2023-05-26 18:10:00|33036.1|33033.7|33048.1|33045.7|33057.1|33054.7|33035.6|33033.2|432
1685124900000|2023-05-26 18:15:00|33047.6|33045.2|33061.6|33059.2|33068.6|33066.2|33039.6|33037.2|550
1685125200000|2023-05-26 18:20:00|33062|33059.6|33072|33069.6|33076|33073.6|33058|33055.6|714
1685125500000|2023-05-26 18:25:00|33072.5|33070.1|33076.5|33074.1|33088|33085.6|33066.5|33064.1|817
1685125800000|2023-05-26 18:30:00|33077|33074.6|33089.5|33087.1|33092|33089.6|33075.5|33073.1|782
1685126100000|2023-05-26 18:35:00|33090|33087.6|33104|33101.6|33113.5|33111.1|33087.5|33085.1|1088
1685126400000|2023-05-26 18:40:00|33104.5|33102.1|33105.5|33103.1|33111|33108.6|33097.5|33095.1|619
1685126700000|2023-05-26 18:45:00|33106|33103.6|33112|33109.6|33124.5|33122.1|33106|33103.6|1009
1685127000000|2023-05-26 18:50:00|33111.5|33109.1|33117|33114.6|33121|33118.6|33107|33104.6|600
1685127300000|2023-05-26 18:55:00|33116.5|33114.1|33095.5|33093.1|33120|33117.6|33089|33086.6|830
1685127600000|2023-05-26 19:00:00|33096|33093.6|33123|33120.6|33136|33133.6|33096|33093.6|1332
1685127900000|2023-05-26 19:05:00|33122.5|33120.1|33125.5|33123.1|33126|33123.6|33115|33112.6|538
1685128200000|2023-05-26 19:10:00|33126|33123.6|33118|33115.6|33131.5|33129.1|33100|33097.6|1172
1685128500000|2023-05-26 19:15:00|33118.5|33116.1|33116.5|33114.1|33123|33120.6|33108.5|33106.1|843
1685128800000|2023-05-26 19:20:00|33116|33113.6|33101|33098.6|33121|33118.6|33096.5|33094.1|841
1685129100000|2023-05-26 19:25:00|33101.5|33099.1|33094.5|33092.1|33111|33108.6|33090|33087.6|1513
1685129400000|2023-05-26 19:30:00|33095|33092.6|33102.5|33100.1|33112|33109.6|33089|33086.6|948
1685129700000|2023-05-26 19:35:00|33102|33099.6|33098.5|33096.1|33104|33101.6|33085|33082.6|827
1685130000000|2023-05-26 19:40:00|33098|33095.6|33116|33113.6|33120.5|33118.1|33092.5|33090.1|1437
1685130300000|2023-05-26 19:45:00|33114|33111.6|33114.5|33112.1|33123|33120.6|33105.5|33103.1|1593
1685130600000|2023-05-26 19:50:00|33114|33111.6|33114|33111.6|33114|33111.6|33080|33077.6|2676
1685130900000|2023-05-26 19:55:00|33115|33112.6|33092|33089.6|33135|33132.6|33086|33083.6|5320
1685131200000|2023-05-26 20:00:00|33087.4|33085|33089.1|33084.3|33100.6|33095.8|33079.6|33074.8|1370
1685131500000|2023-05-26 20:05:00|33089.6|33084.8|33091.6|33086.8|33094.6|33089.8|33082.6|33077.8|354
1685131800000|2023-05-26 20:10:00|33092.1|33087.3|33119.1|33114.3|33125.1|33120.3|33089.6|33084.8|686
1685132100000|2023-05-26 20:15:00|33118.6|33113.8|33112.1|33107.3|33124.1|33119.3|33109.6|33104.8|187
1685132400000|2023-05-26 20:20:00|33111.6|33106.8|33109.1|33104.3|33115.1|33110.3|33108.1|33103.3|85
1685132700000|2023-05-26 20:25:00|33109.6|33104.8|33115.1|33110.3|33115.6|33110.8|33107.6|33102.8|75
1685133000000|2023-05-26 20:30:00|33115.6|33110.8|33116.1|33111.3|33119.1|33114.3|33114.6|33109.8|101
1685133300000|2023-05-26 20:35:00|33116.6|33111.8|33114.6|33109.8|33120.1|33115.3|33113.1|33108.3|65
1685133600000|2023-05-26 20:40:00|33114.1|33109.3|33118.6|33113.8|33118.6|33113.8|33112.6|33107.8|76
1685133900000|2023-05-26 20:45:00|33118.1|33113.3|33114.6|33109.8|33118.6|33113.8|33113.6|33108.8|108
1685134200000|2023-05-26 20:50:00|33115.1|33110.3|33116.1|33111.3|33120.1|33115.3|33111.6|33106.8|245
1685134500000|2023-05-26 20:55:00|33115.6|33110.8|33119.4|33109.6|33119.4|33113.3|33112.1|33107.3|111
1685311200000|2023-05-28 22:00:00|33244.1|33239.3|33241.1|33236.3|33258.1|33253.3|33202.6|33197.8|502
1685311500000|2023-05-28 22:05:00|33239.6|33234.8|33223.6|33218.8|33253.6|33248.8|33218.6|33213.8|286
1685311800000|2023-05-28 22:10:00|33224.1|33219.3|33216.6|33211.8|33232.6|33227.8|33213.6|33208.8|207
1685312100000|2023-05-28 22:15:00|33217.1|33212.3|33212.6|33207.8|33219.6|33214.8|33205.1|33200.3|116
1685312400000|2023-05-28 22:20:00|33210.6|33205.8|33223.6|33218.8|33228.6|33223.8|33210.1|33205.3|147
1685312700000|2023-05-28 22:25:00|33224.1|33219.3|33222.1|33217.3|33226.1|33221.3|33217.1|33212.3|64
1685313000000|2023-05-28 22:30:00|33222.6|33217.8|33210.6|33205.8|33225.6|33220.8|33208.1|33203.3|195
1685313300000|2023-05-28 22:35:00|33210.1|33205.3|33206.1|33201.3|33214.1|33209.3|33203.1|33198.3|66
1685313600000|2023-05-28 22:40:00|33206.6|33201.8|33203.1|33198.3|33211.1|33206.3|33197.6|33192.8|86
1685313900000|2023-05-28 22:45:00|33203.6|33198.8|33198.1|33193.3|33203.6|33198.8|33194.1|33189.3|110
1685314200000|2023-05-28 22:50:00|33198.6|33193.8|33199.1|33194.3|33204.6|33199.8|33195.6|33190.8|64
1685314500000|2023-05-28 22:55:00|33199.6|33194.8|33204.1|33199.3|33205.1|33200.3|33198.1|33193.3|50
1685314800000|2023-05-28 23:00:00|33205.1|33200.3|33206.1|33201.3|33207.6|33202.8|33203.1|33198.3|49
1685315100000|2023-05-28 23:05:00|33206.6|33201.8|33203.1|33198.3|33209.6|33204.8|33202.6|33197.8|82
1685315400000|2023-05-28 23:10:00|33204.1|33199.3|33203.1|33198.3|33208.6|33203.8|33199.6|33194.8|144
1685315700000|2023-05-28 23:15:00|33203.6|33198.8|33201.1|33196.3|33203.6|33198.8|33196.1|33191.3|71
1685316000000|2023-05-28 23:20:00|33200.6|33195.8|33202.1|33197.3|33205.1|33200.3|33200.6|33195.8|22
1685316300000|2023-05-28 23:25:00|33201.6|33196.8|33202.1|33197.3|33204.1|33199.3|33199.1|33194.3|78
1685316600000|2023-05-28 23:30:00|33202.6|33197.8|33208.1|33203.3|33209.6|33204.8|33199.1|33194.3|124
1685316900000|2023-05-28 23:35:00|33209.1|33204.3|33208.1|33203.3|33212.1|33207.3|33206.1|33201.3|77
1685317200000|2023-05-28 23:40:00|33207.6|33202.8|33209.1|33204.3|33209.6|33204.8|33203.6|33198.8|58
1685317500000|2023-05-28 23:45:00|33209.6|33204.8|33207.1|33202.3|33209.6|33204.8|33202.1|33197.3|109
1685317800000|2023-05-28 23:50:00|33206.6|33201.8|33214.1|33209.3|33216.1|33211.3|33205.6|33200.8|110
1685318100000|2023-05-28 23:55:00|33214.6|33209.8|33204.1|33199.3|33220.6|33215.8|33204.1|33199.3|85
1685318400000|2023-05-29 00:00:00|33203.1|33198.3|33202.1|33197.3|33204.1|33199.3|33196.6|33191.8|98
1685318700000|2023-05-29 00:05:00|33202.6|33197.8|33210.1|33205.3|33211.1|33206.3|33197.6|33192.8|91
1685319000000|2023-05-29 00:10:00|33210.6|33205.8|33213.1|33208.3|33215.6|33210.8|33210.6|33205.8|72
1685319300000|2023-05-29 00:15:00|33213.6|33208.8|33201.1|33196.3|33217.6|33212.8|33199.6|33194.8|167
1685319600000|2023-05-29 00:20:00|33200.6|33195.8|33189.1|33184.3|33201.6|33196.8|33188.6|33183.8|120
1685319900000|2023-05-29 00:25:00|33188.6|33183.8|33174.1|33169.3|33190.6|33185.8|33172.6|33167.8|123
1685320200000|2023-05-29 00:30:00|33174.6|33169.8|33158.1|33153.3|33174.6|33169.8|33157.6|33152.8|191
1685320500000|2023-05-29 00:35:00|33158.6|33153.8|33161.1|33156.3|33165.1|33160.3|33157.1|33152.3|119
1685320800000|2023-05-29 00:40:00|33161.6|33156.8|33167.1|33162.3|33169.1|33164.3|33160.6|33155.8|51
1685321100000|2023-05-29 00:45:00|33167.6|33162.8|33166.6|33161.8|33169.6|33164.8|33164.6|33159.8|28
1685321400000|2023-05-29 00:50:00|33167.1|33162.3|33166.1|33161.3|33169.6|33164.8|33164.6|33159.8|39
1685321700000|2023-05-29 00:55:00|33165.6|33160.8|33166.1|33161.3|33168.1|33163.3|33162.1|33157.3|52
1685322000000|2023-05-29 01:00:00|33165.6|33160.8|33159.6|33154.8|33167.6|33162.8|33156.1|33151.3|37
1685322300000|2023-05-29 01:05:00|33159.1|33154.3|33152.1|33147.3|33162.1|33157.3|33149.1|33144.3|79
1685322600000|2023-05-29 01:10:00|33152.6|33147.8|33162.1|33157.3|33163.6|33158.8|33151.6|33146.8|73
1685322900000|2023-05-29 01:15:00|33162.6|33157.8|33163.1|33158.3|33166.6|33161.8|33155.1|33150.3|82
1685323200000|2023-05-29 01:20:00|33162.6|33157.8|33159.6|33154.8|33166.6|33161.8|33159.6|33154.8|54
1685323500000|2023-05-29 01:25:00|33160.1|33155.3|33159.1|33154.3|33160.6|33155.8|33156.1|33151.3|56
1685323800000|2023-05-29 01:30:00|33159.6|33154.8|33150.6|33145.8|33160.1|33155.3|33147.1|33142.3|117
1685324100000|2023-05-29 01:35:00|33151.1|33146.3|33153.1|33148.3|33159.1|33154.3|33151.1|33146.3|56
1685324400000|2023-05-29 01:40:00|33153.6|33148.8|33146.1|33141.3|33154.1|33149.3|33144.6|33139.8|61
1685324700000|2023-05-29 01:45:00|33146.6|33141.8|33146.1|33141.3|33148.1|33143.3|33142.6|33137.8|66
1685325000000|2023-05-29 01:50:00|33145.6|33140.8|33145.1|33140.3|33152.1|33147.3|33142.1|33137.3|35
1685325300000|2023-05-29 01:55:00|33144.6|33139.8|33152.1|33147.3|33153.1|33148.3|33144.1|33139.3|64
1685325600000|2023-05-29 02:00:00|33151.6|33146.8|33162.1|33157.3|33163.6|33158.8|33150.1|33145.3|73
1685325900000|2023-05-29 02:05:00|33162.6|33157.8|33158.1|33153.3|33164.6|33159.8|33157.6|33152.8|92
1685326200000|2023-05-29 02:10:00|33158.6|33153.8|33159.1|33154.3|33161.1|33156.3|33155.6|33150.8|57
1685326500000|2023-05-29 02:15:00|33158.6|33153.8|33158.1|33153.3|33159.1|33154.3|33155.6|33150.8|18
1685326800000|2023-05-29 02:20:00|33157.6|33152.8|33161.1|33156.3|33162.1|33157.3|33157.1|33152.3|33
1685327100000|2023-05-29 02:25:00|33160.6|33155.8|33157.1|33152.3|33160.6|33155.8|33155.1|33150.3|17
1685327400000|2023-05-29 02:30:00|33157.6|33152.8|33156.1|33151.3|33159.1|33154.3|33152.6|33147.8|32
1685327700000|2023-05-29 02:35:00|33155.6|33150.8|33156.6|33151.8|33159.6|33154.8|33155.1|33150.3|18
1685328000000|2023-05-29 02:40:00|33156.1|33151.3|33150.1|33145.3|33157.6|33152.8|33148.6|33143.8|49
1685328300000|2023-05-29 02:45:00|33150.6|33145.8|33154.1|33149.3|33155.1|33150.3|33150.1|33145.3|34
1685328600000|2023-05-29 02:50:00|33153.6|33148.8|33156.1|33151.3|33159.1|33154.3|33153.1|33148.3|43
1685328900000|2023-05-29 02:55:00|33156.6|33151.8|33152.1|33147.3|33159.1|33154.3|33151.6|33146.8|21
1685329200000|2023-05-29 03:00:00|33151.6|33146.8|33154.6|33149.8|33154.6|33149.8|33151.1|33146.3|25
1685329500000|2023-05-29 03:05:00|33154.1|33149.3|33157.1|33152.3|33158.1|33153.3|33151.1|33146.3|36
1685329800000|2023-05-29 03:10:00|33156.6|33151.8|33156.6|33151.8|33160.6|33155.8|33154.1|33149.3|73
1685330100000|2023-05-29 03:15:00|33156.1|33151.3|33157.1|33152.3|33159.1|33154.3|33155.6|33150.8|21
1685330400000|2023-05-29 03:20:00|33156.6|33151.8|33153.1|33148.3|33157.1|33152.3|33152.6|33147.8|15
1685330700000|2023-05-29 03:25:00|33154.1|33149.3|33157.1|33152.3|33158.1|33153.3|33153.1|33148.3|26
1685331000000|2023-05-29 03:30:00|33156.6|33151.8|33147.6|33142.8|33156.6|33151.8|33146.1|33141.3|46
1685331300000|2023-05-29 03:35:00|33148.1|33143.3|33139.1|33134.3|33148.1|33143.3|33138.6|33133.8|41
1685331600000|2023-05-29 03:40:00|33138.6|33133.8|33140.6|33135.8|33141.6|33136.8|33137.6|33132.8|50
1685331900000|2023-05-29 03:45:00|33141.1|33136.3|33133.1|33128.3|33142.6|33137.8|33133.1|33128.3|48
1685332200000|2023-05-29 03:50:00|33132.6|33127.8|33128.1|33123.3|33138.1|33133.3|33126.1|33121.3|60
1685332500000|2023-05-29 03:55:00|33127.6|33122.8|33127.1|33122.3|33130.1|33125.3|33125.6|33120.8|38
1685332800000|2023-05-29 04:00:00|33126.6|33121.8|33129.1|33124.3|33130.1|33125.3|33123.1|33118.3|66
1685333100000|2023-05-29 04:05:00|33128.6|33123.8|33132.1|33127.3|33134.1|33129.3|33128.1|33123.3|45
1685333400000|2023-05-29 04:10:00|33131.6|33126.8|33133.1|33128.3|33134.1|33129.3|33130.6|33125.8|23
1685333700000|2023-05-29 04:15:00|33132.6|33127.8|33132.6|33127.8|33135.6|33130.8|33132.1|33127.3|11
1685334000000|2023-05-29 04:20:00|33133.1|33128.3|33133.1|33128.3|33134.6|33129.8|33131.1|33126.3|32
1685334300000|2023-05-29 04:25:00|33133.6|33128.8|33135.6|33130.8|33137.1|33132.3|33131.6|33126.8|30
1685334600000|2023-05-29 04:30:00|33135.1|33130.3|33141.1|33136.3|33141.6|33136.8|33134.6|33129.8|31
1685334900000|2023-05-29 04:35:00|33140.6|33135.8|33142.1|33137.3|33143.1|33138.3|33138.6|33133.8|16
1685335200000|2023-05-29 04:40:00|33142.6|33137.8|33142.1|33137.3|33143.6|33138.8|33138.6|33133.8|15
1685335500000|2023-05-29 04:45:00|33142.6|33137.8|33144.1|33139.3|33145.6|33140.8|33140.1|33135.3|26
1685335800000|2023-05-29 04:50:00|33144.6|33139.8|33146.1|33141.3|33147.1|33142.3|33141.1|33136.3|13
1685336100000|2023-05-29 04:55:00|33146.6|33141.8|33149.1|33144.3|33149.1|33144.3|33144.6|33139.8|24
1685336400000|2023-05-29 05:00:00|33148.6|33143.8|33140.6|33135.8|33149.1|33144.3|33140.1|33135.3|49
1685336700000|2023-05-29 05:05:00|33141.1|33136.3|33141.6|33136.8|33141.6|33136.8|33137.6|33132.8|35
1685337000000|2023-05-29 05:10:00|33142.1|33137.3|33149.6|33144.8|33151.1|33146.3|33142.1|33137.3|47
1685337300000|2023-05-29 05:15:00|33149.1|33144.3|33141.1|33136.3|33151.1|33146.3|33141.1|33136.3|30
1685337600000|2023-05-29 05:20:00|33141.6|33136.8|33147.1|33142.3|33147.6|33142.8|33138.6|33133.8|48
1685337900000|2023-05-29 05:25:00|33147.6|33142.8|33149.1|33144.3|33151.6|33146.8|33147.1|33142.3|19
1685338200000|2023-05-29 05:30:00|33148.6|33143.8|33150.1|33145.3|33153.6|33148.8|33148.6|33143.8|35
1685338500000|2023-05-29 05:35:00|33150.6|33145.8|33150.1|33145.3|33158.1|33153.3|33149.1|33144.3|72
1685338800000|2023-05-29 05:40:00|33149.6|33144.8|33153.6|33148.8|33153.6|33148.8|33146.6|33141.8|36
1685339100000|2023-05-29 05:45:00|33153.1|33148.3|33152.1|33147.3|33156.6|33151.8|33151.6|33146.8|37
1685339400000|2023-05-29 05:50:00|33152.6|33147.8|33153.1|33148.3|33154.6|33149.8|33150.1|33145.3|49
1685339700000|2023-05-29 05:55:00|33153.6|33148.8|33156.1|33151.3|33156.6|33151.8|33153.1|33148.3|82
1685340000000|2023-05-29 06:00:00|33155.5|33151.9|33153.5|33149.9|33156|33152.4|33146.5|33142.9|90
1685340300000|2023-05-29 06:05:00|33153|33149.4|33148.5|33144.9|33153.5|33149.9|33145|33141.4|59
1685340600000|2023-05-29 06:10:00|33147.5|33143.9|33158.5|33154.9|33162.5|33158.9|33145|33141.4|78
1685340900000|2023-05-29 06:15:00|33157.5|33153.9|33151.5|33147.9|33157.5|33153.9|33151.5|33147.9|78
1685341200000|2023-05-29 06:20:00|33152|33148.4|33159.5|33155.9|33159.5|33155.9|33147.5|33143.9|81
1685341500000|2023-05-29 06:25:00|33159|33155.4|33161.5|33157.9|33164|33160.4|33157.5|33153.9|62
1685341800000|2023-05-29 06:30:00|33161|33157.4|33180.5|33176.9|33183|33179.4|33159|33155.4|195
1685342100000|2023-05-29 06:35:00|33180|33176.4|33185.5|33181.9|33192.5|33188.9|33178.5|33174.9|247
1685342400000|2023-05-29 06:40:00|33186|33182.4|33193|33189.4|33193|33189.4|33180.5|33176.9|196
1685342700000|2023-05-29 06:45:00|33192.5|33188.9|33191.5|33187.9|33196.5|33192.9|33186.5|33182.9|144
1685343000000|2023-05-29 06:50:00|33191|33187.4|33193.5|33189.9|33196|33192.4|33190|33186.4|82
1685343300000|2023-05-29 06:55:00|33194|33190.4|33201.5|33197.9|33209.5|33205.9|33192.5|33188.9|189
1685343600000|2023-05-29 07:00:00|33201|33197.4|33201.5|33197.9|33204.5|33200.9|33189.5|33185.9|292
1685343900000|2023-05-29 07:05:00|33202|33198.4|33179.5|33175.9|33202.5|33198.9|33177.5|33173.9|171
1685344200000|2023-05-29 07:10:00|33179|33175.4|33200.5|33196.9|33203.5|33199.9|33176.5|33172.9|139
1685344500000|2023-05-29 07:15:00|33200|33196.4|33210.5|33206.9|33212|33208.4|33199.5|33195.9|119
1685344800000|2023-05-29 07:20:00|33211|33207.4|33223.5|33219.9|33228|33224.4|33211|33207.4|178
1685345100000|2023-05-29 07:25:00|33223|33219.4|33210.5|33206.9|33224|33220.4|33204.5|33200.9|103
1685345400000|2023-05-29 07:30:00|33211|33207.4|33191|33187.4|33214.5|33210.9|33188.5|33184.9|115
1685345700000|2023-05-29 07:35:00|33191.5|33187.9|33192.5|33188.9|33198.5|33194.9|33189|33185.4|66
1685346000000|2023-05-29 07:40:00|33192|33188.4|33182.5|33178.9|33192.5|33188.9|33181|33177.4|95
1685346300000|2023-05-29 07:45:00|33183|33179.4|33191.5|33187.9|33193.5|33189.9|33182.5|33178.9|82
1685346600000|2023-05-29 07:50:00|33192|33188.4|33188.5|33184.9|33196|33192.4|33185.5|33181.9|75
1685346900000|2023-05-29 07:55:00|33188|33184.4|33173.5|33169.9|33188|33184.4|33167|33163.4|183
1685347200000|2023-05-29 08:00:00|33172.5|33168.9|33176|33172.4|33185.5|33181.9|33172.5|33168.9|110
1685347500000|2023-05-29 08:05:00|33175.5|33171.9|33176|33172.4|33178|33174.4|33171|33167.4|75
1685347800000|2023-05-29 08:10:00|33175.5|33171.9|33183.5|33179.9|33187|33183.4|33175|33171.4|77
1685348100000|2023-05-29 08:15:00|33183|33179.4|33182.5|33178.9|33188|33184.4|33180.5|33176.9|36
1685348400000|2023-05-29 08:20:00|33183|33179.4|33184.5|33180.9|33186|33182.4|33173|33169.4|75
1685348700000|2023-05-29 08:25:00|33185|33181.4|33186.5|33182.9|33190.5|33186.9|33185|33181.4|89
1685349000000|2023-05-29 08:30:00|33186|33182.4|33188.5|33184.9|33194|33190.4|33186|33182.4|66
1685349300000|2023-05-29 08:35:00|33189.5|33185.9|33193.5|33189.9|33200|33196.4|33189.5|33185.9|86
1685349600000|2023-05-29 08:40:00|33193|33189.4|33187.5|33183.9|33195.5|33191.9|33185|33181.4|58
1685349900000|2023-05-29 08:45:00|33188|33184.4|33182.5|33178.9|33188.5|33184.9|33182|33178.4|38
1685350200000|2023-05-29 08:50:00|33183|33179.4|33190.5|33186.9|33192|33188.4|33182|33178.4|41
1685350500000|2023-05-29 08:55:00|33190|33186.4|33181|33177.4|33190|33186.4|33180.5|33176.9|64
1685350800000|2023-05-29 09:00:00|33181.5|33177.9|33180.5|33176.9|33185.5|33181.9|33179.5|33175.9|66
1685351100000|2023-05-29 09:05:00|33179.5|33175.9|33189|33185.4|33189.5|33185.9|33177.5|33173.9|59
1685351400000|2023-05-29 09:10:00|33188.5|33184.9|33178.5|33174.9|33192.5|33188.9|33177.5|33173.9|29
1685351700000|2023-05-29 09:15:00|33179|33175.4|33179.5|33175.9|33187|33183.4|33176|33172.4|45
1685352000000|2023-05-29 09:20:00|33179|33175.4|33171.5|33167.9|33183.5|33179.9|33171|33167.4|103
1685352300000|2023-05-29 09:25:00|33172|33168.4|33163|33159.4|33172|33168.4|33160|33156.4|91
1685352600000|2023-05-29 09:30:00|33164.5|33160.9|33151.5|33147.9|33166|33162.4|33151|33147.4|155
1685352900000|2023-05-29 09:35:00|33151|33147.4|33147.5|33143.9|33155|33151.4|33140.5|33136.9|185
1685353200000|2023-05-29 09:40:00|33147|33143.4|33150.5|33146.9|33151.5|33147.9|33139|33135.4|232
1685353500000|2023-05-29 09:45:00|33150|33146.4|33153.5|33149.9|33158|33154.4|33149|33145.4|84
1685353800000|2023-05-29 09:50:00|33153|33149.4|33156.5|33152.9|33157.5|33153.9|33149|33145.4|53
1685354100000|2023-05-29 09:55:00|33157|33153.4|33147.5|33143.9|33157.5|33153.9|33146.5|33142.9|51
1685354400000|2023-05-29 10:00:00|33147|33143.4|33149.5|33145.9|33150.5|33146.9|33145|33141.4|62
1685354700000|2023-05-29 10:05:00|33149|33145.4|33148.5|33144.9|33153|33149.4|33145.5|33141.9|96
1685355000000|2023-05-29 10:10:00|33148|33144.4|33144.5|33140.9|33152|33148.4|33142.5|33138.9|119
1685355300000|2023-05-29 10:15:00|33144|33140.4|33141.5|33137.9|33147.5|33143.9|33137|33133.4|122
1685355600000|2023-05-29 10:20:00|33141|33137.4|33137|33133.4|33141|33137.4|33134.5|33130.9|111
1685355900000|2023-05-29 10:25:00|33136.5|33132.9|33135.5|33131.9|33136.5|33132.9|33131|33127.4|128
1685356200000|2023-05-29 10:30:00|33135|33131.4|33143.5|33139.9|33145.5|33141.9|33133.5|33129.9|110
1685356500000|2023-05-29 10:35:00|33144|33140.4|33146.5|33142.9|33150|33146.4|33143|33139.4|122
1685356800000|2023-05-29 10:40:00|33145.5|33141.9|33139.5|33135.9|33148|33144.4|33139|33135.4|50
1685357100000|2023-05-29 10:45:00|33140|33136.4|33133.5|33129.9|33141|33137.4|33133|33129.4|62
1685357400000|2023-05-29 10:50:00|33133|33129.4|33130|33126.4|33134|33130.4|33128.5|33124.9|66
1685357700000|2023-05-29 10:55:00|33130.5|33126.9|33133.5|33129.9|33134|33130.4|33128.5|33124.9|35
1685358000000|2023-05-29 11:00:00|33133|33129.4|33130.5|33126.9|33135|33131.4|33126|33122.4|65
1685358300000|2023-05-29 11:05:00|33130|33126.4|33130.5|33126.9|33131.5|33127.9|33124.5|33120.9|43
1685358600000|2023-05-29 11:10:00|33131|33127.4|33143|33139.4|33143|33139.4|33129.5|33125.9|93
1685358900000|2023-05-29 11:15:00|33142.5|33138.9|33143.5|33139.9|33147|33143.4|33138|33134.4|58
1685359200000|2023-05-29 11:20:00|33144|33140.4|33141.5|33137.9|33147|33143.4|33141|33137.4|48
1685359500000|2023-05-29 11:25:00|33141|33137.4|33155|33151.4|33155|33151.4|33138|33134.4|83
1685359800000|2023-05-29 11:30:00|33154.5|33150.9|33158.5|33154.9|33163|33159.4|33149.5|33145.9|226
1685360100000|2023-05-29 11:35:00|33158|33154.4|33171.5|33167.9|33175|33171.4|33158|33154.4|127
1685360400000|2023-05-29 11:40:00|33172|33168.4|33171.5|33167.9|33177|33173.4|33165.5|33161.9|96
1685360700000|2023-05-29 11:45:00|33171|33167.4|33174.5|33170.9|33177|33173.4|33169.5|33165.9|100
1685361000000|2023-05-29 11:50:00|33174|33170.4|33169.5|33165.9|33176|33172.4|33168.5|33164.9|38
1685361300000|2023-05-29 11:55:00|33169|33165.4|33166.5|33162.9|33170.5|33166.9|33165|33161.4|59
1685361600000|2023-05-29 12:00:00|33166|33162.4|33168.5|33164.9|33176.5|33172.9|33165|33161.4|143
1685361900000|2023-05-29 12:05:00|33168|33164.4|33163.5|33159.9|33170.5|33166.9|33162.5|33158.9|61
1685362200000|2023-05-29 12:10:00|33163|33159.4|33159.5|33155.9|33165|33161.4|33159.5|33155.9|44
1685362500000|2023-05-29 12:15:00|33159|33155.4|33150.5|33146.9|33160.5|33156.9|33148|33144.4|85
1685362800000|2023-05-29 12:20:00|33150|33146.4|33142.5|33138.9|33154.5|33150.9|33142.5|33138.9|160
1685363100000|2023-05-29 12:25:00|33143|33139.4|33144.5|33140.9|33146.5|33142.9|33135.5|33131.9|159
1685363400000|2023-05-29 12:30:00|33144|33140.4|33134.5|33130.9|33144.5|33140.9|33132.5|33128.9|162
1685363700000|2023-05-29 12:35:00|33134|33130.4|33130.5|33126.9|33138.5|33134.9|33121.5|33117.9|151
1685364000000|2023-05-29 12:40:00|33130|33126.4|33136.5|33132.9|33139.5|33135.9|33128.5|33124.9|61
1685364300000|2023-05-29 12:45:00|33136|33132.4|33141.5|33137.9|33146|33142.4|33135.5|33131.9|118
1685364600000|2023-05-29 12:50:00|33141|33137.4|33136.5|33132.9|33143.5|33139.9|33135.5|33131.9|86
1685364900000|2023-05-29 12:55:00|33136|33132.4|33144|33140.4|33146.5|33142.9|33135|33131.4|187
1685365200000|2023-05-29 13:00:00|33144.5|33140.9|33151.5|33147.9|33154.5|33150.9|33137|33133.4|114
1685365500000|2023-05-29 13:05:00|33152|33148.4|33155.5|33151.9|33157.5|33153.9|33148.5|33144.9|105
1685365800000|2023-05-29 13:10:00|33156|33152.4|33153|33149.4|33162|33158.4|33151.5|33147.9|100
1685366100000|2023-05-29 13:15:00|33152|33148.4|33134.5|33130.9|33152.5|33148.9|33134.5|33130.9|130
1685366400000|2023-05-29 13:20:00|33134|33130.4|33139.5|33135.9|33140.5|33136.9|33133.5|33129.9|95
1685366700000|2023-05-29 13:25:00|33140.5|33136.9|33137|33133.4|33140.5|33136.9|33134|33130.4|87
1685367000000|2023-05-29 13:30:00|33136.4|33134|33129.9|33127.5|33137.9|33135.5|33123.9|33121.5|287
1685367300000|2023-05-29 13:35:00|33130.4|33128|33134.9|33132.5|33141.4|33139|33130.4|33128|198
1685367600000|2023-05-29 13:40:00|33135.4|33133|33136.4|33134|33136.9|33134.5|33120.4|33118|242
1685367900000|2023-05-29 13:45:00|33136.9|33134.5|33132.9|33130.5|33140.4|33138|33126.4|33124|135
1685368200000|2023-05-29 13:50:00|33133.4|33131|33142.9|33140.5|33143.9|33141.5|33133.4|33131|90
1685368500000|2023-05-29 13:55:00|33143.4|33141|33130.9|33128.5|33143.9|33141.5|33127.9|33125.5|123
1685368800000|2023-05-29 14:00:00|33132.4|33130|33141.9|33139.5|33142.4|33140|33128.4|33126|106
1685369100000|2023-05-29 14:05:00|33142.4|33140|33140.4|33138|33150.9|33148.5|33139.4|33137|222
1685369400000|2023-05-29 14:10:00|33140.9|33138.5|33153.4|33151|33154.9|33152.5|33138.4|33136|129
1685369700000|2023-05-29 14:15:00|33153.9|33151.5|33156.9|33154.5|33161.9|33159.5|33151.4|33149|134
1685370000000|2023-05-29 14:20:00|33157.4|33155|33168.4|33166|33168.4|33166|33156.4|33154|181
1685370300000|2023-05-29 14:25:00|33167.9|33165.5|33173.9|33171.5|33174.4|33172|33167.4|33165|123
1685370600000|2023-05-29 14:30:00|33174.4|33172|33176.4|33174|33177.4|33175|33171.4|33169|194
1685370900000|2023-05-29 14:35:00|33176.9|33174.5|33173.4|33171|33180.4|33178|33172.9|33170.5|222
1685371200000|2023-05-29 14:40:00|33172.9|33170.5|33167.9|33165.5|33175.9|33173.5|33165.4|33163|279
1685371500000|2023-05-29 14:45:00|33168.4|33166|33181.4|33179|33186.4|33184|33168.4|33166|264
1685371800000|2023-05-29 14:50:00|33181.9|33179.5|33172.9|33170.5|33184.9|33182.5|33163.9|33161.5|556
1685372100000|2023-05-29 14:55:00|33173.4|33171|33169.9|33167.5|33176.9|33174.5|33169.4|33167|214
1685372400000|2023-05-29 15:00:00|33172.4|33170|33170.9|33168.5|33174.9|33172.5|33163.4|33161|105
1685372700000|2023-05-29 15:05:00|33170.4|33168|33181.4|33179|33181.4|33179|33169.9|33167.5|190
1685373000000|2023-05-29 15:10:00|33181.9|33179.5|33182.9|33180.5|33189.9|33187.5|33181.9|33179.5|184
1685373300000|2023-05-29 15:15:00|33183.4|33181|33190.4|33188|33191.9|33189.5|33183.4|33181|132
1685373600000|2023-05-29 15:20:00|33188.9|33186.5|33181.4|33179|33193.9|33191.5|33180.4|33178|298
1685373900000|2023-05-29 15:25:00|33181.9|33179.5|33202.9|33200.5|33204.4|33202|33179.9|33177.5|287
1685374200000|2023-05-29 15:30:00|33203.4|33201|33198.4|33196|33210.9|33208.5|33198.4|33196|330
1685374500000|2023-05-29 15:35:00|33198.9|33196.5|33208.9|33206.5|33212.4|33210|33188.9|33186.5|415
1685374800000|2023-05-29 15:40:00|33208.4|33206|33201.4|33199|33210.4|33208|33197.9|33195.5|77
1685375100000|2023-05-29 15:45:00|33200.9|33198.5|33198.9|33196.5|33204.4|33202|33189.9|33187.5|176
1685375400000|2023-05-29 15:50:00|33199.4|33197|33196.9|33194.5|33206.9|33204.5|33194.4|33192|125
1685375700000|2023-05-29 15:55:00|33197.4|33195|33196.9|33194.5|33204.4|33202|33193.4|33191|241
1685376000000|2023-05-29 16:00:00|33197.4|33195|33197.4|33195|33199.9|33197.5|33188.4|33186|250
1685376300000|2023-05-29 16:05:00|33197.9|33195.5|33203.4|33201|33205.9|33203.5|33197.9|33195.5|263
1685376600000|2023-05-29 16:10:00|33202.9|33200.5|33194.9|33192.5|33202.9|33200.5|33193.4|33191|99
1685376900000|2023-05-29 16:15:00|33195.4|33193|33198.9|33196.5|33200.4|33198|33192.4|33190|81
1685377200000|2023-05-29 16:20:00|33197.9|33195.5|33193.4|33191|33197.9|33195.5|33189.9|33187.5|81
1685377500000|2023-05-29 16:25:00|33192.9|33190.5|33202.4|33200|33202.4|33200|33191.9|33189.5|136
1685377800000|2023-05-29 16:30:00|33204.4|33202|33190.4|33188|33205.4|33203|33189.4|33187|238
1685378100000|2023-05-29 16:35:00|33190.9|33188.5|33183.9|33181.5|33194.4|33192|33183.9|33181.5|190
1685378400000|2023-05-29 16:40:00|33183.4|33181|33189.4|33187|33190.4|33188|33178.4|33176|111
1685378700000|2023-05-29 16:45:00|33190.9|33188.5|33193.9|33191.5|33197.4|33195|33189.4|33187|106
1685379000000|2023-05-29 16:50:00|33194.4|33192|33184.4|33182|33196.9|33194.5|33183.4|33181|122
1685379300000|2023-05-29 16:55:00|33184.9|33182.5|33134.9|33132.5|33193.9|33191.5|33121.4|33119|1910
1685379600000|2023-05-29 17:00:00|33133.1|33123.3|33157.4|33147.6|33157.5|33147.7|33132.8|33123|0
1685379900000|2023-05-29 17:05:00|33157.3|33147.5|33159|33149.2|33159|33149.2|33149.8|33140|0
1685380200000|2023-05-29 17:10:00|33159.1|33149.3|33160.8|33151|33160.9|33151.1|33159.1|33149.3|0
1685380500000|2023-05-29 17:15:00|33160.9|33151.1|33161.5|33151.7|33161.5|33151.7|33160.9|33151.1|0
1685380800000|2023-05-29 17:20:00|33161.9|33152.1|33162.3|33152.5|33162.6|33152.8|33161.8|33152|0
1685381100000|2023-05-29 17:25:00|33162.4|33152.6|33162.7|33152.9|33162.7|33152.9|33162.1|33152.3|0
1685381400000|2023-05-29 17:30:00|33162.8|33153|33161.2|33151.4|33163|33153.2|33161.2|33151.4|0
1685381700000|2023-05-29 17:35:00|33161|33151.2|33161.2|33151.4|33161.3|33151.5|33161|33151.2|0
1685382000000|2023-05-29 17:40:00|33161.4|33151.6|33161.7|33151.9|33161.7|33151.9|33161.4|33151.6|0
1685382300000|2023-05-29 17:45:00|33161.9|33152.1|33163.2|33153.4|33163.3|33153.5|33161.9|33152.1|0
1685382600000|2023-05-29 17:50:00|33163.1|33153.3|33162.7|33152.9|33163.2|33153.4|33162.7|33152.9|0
1685382900000|2023-05-29 17:55:00|33162.8|33153|33163|33153.2|33163|33153.2|33162.8|33153|0
1685383200000|2023-05-29 18:00:00|33170|33160.2|33170.8|33161|33170.9|33161.1|33170|33160.2|0
1685383800000|2023-05-29 18:10:00|33170.7|33160.9|33170.5|33160.7|33170.8|33161|33170.5|33160.7|0
1685384100000|2023-05-29 18:15:00|33171|33161.2|33171.3|33161.5|33171.3|33161.5|33171|33161.2|0
1685384400000|2023-05-29 18:20:00|33171.4|33161.6|33171.3|33161.5|33171.4|33161.6|33171.3|33161.5|0
1685384700000|2023-05-29 18:25:00|33171.2|33161.4|33171.3|33161.5|33171.3|33161.5|33171.2|33161.4|0
1685385000000|2023-05-29 18:30:00|33170.9|33161.1|33170.9|33161.1|33170.9|33161.1|33170.9|33161.1|0
1685385300000|2023-05-29 18:35:00|33170.8|33161|33170.7|33160.9|33171.1|33161.3|33170.7|33160.9|0
1685385900000|2023-05-29 18:45:00|33170.5|33160.7|33169.8|33160|33170.5|33160.7|33169.8|33160|0
1685386200000|2023-05-29 18:50:00|33169.9|33160.1|33169.9|33160.1|33169.9|33160.1|33169.9|33160.1|0
1685386500000|2023-05-29 18:55:00|33170|33160.2|33169.8|33160|33170|33160.2|33169.8|33160|0
1685386800000|2023-05-29 19:00:00|33169.9|33160.1|33169.7|33159.9|33169.9|33160.1|33169.7|33159.9|0
1685387100000|2023-05-29 19:05:00|33169.8|33160|33169.8|33160|33169.8|33160|33169.8|33160|0
1685387400000|2023-05-29 19:10:00|33169.7|33159.9|33169.7|33159.9|33169.7|33159.9|33169.7|33159.9|0
1685387700000|2023-05-29 19:15:00|33169.8|33160|33170.2|33160.4|33170.2|33160.4|33169.8|33160|0
1685388000000|2023-05-29 19:20:00|33170.3|33160.5|33170.3|33160.5|33170.3|33160.5|33170.3|33160.5|0
1685388300000|2023-05-29 19:25:00|33170.4|33160.6|33170.4|33160.6|33170.4|33160.6|33170.4|33160.6|0
1685388600000|2023-05-29 19:30:00|33170.3|33160.5|33170.4|33160.6|33170.4|33160.6|33170.3|33160.5|0
1685388900000|2023-05-29 19:35:00|33170.5|33160.7|33170.5|33160.7|33170.5|33160.7|33170.5|33160.7|0
1685389200000|2023-05-29 19:40:00|33170.4|33160.6|33170.4|33160.6|33170.4|33160.6|33170.4|33160.6|0
1685389500000|2023-05-29 19:45:00|33170.5|33160.7|33170.4|33160.6|33170.5|33160.7|33170.4|33160.6|0
1685390100000|2023-05-29 19:55:00|33170.5|33160.7|33166.6|33156.8|33170.6|33160.8|33162.8|33153|0
1685391000000|2023-05-29 20:10:00|33166.7|33156.9|33165.8|33156|33166.7|33156.9|33165.8|33156|0
1685391300000|2023-05-29 20:15:00|33165.9|33156.1|33165.8|33156|33165.9|33156.1|33165.8|33156|0
1685391900000|2023-05-29 20:25:00|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|0
1685392200000|2023-05-29 20:30:00|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|0
1685392500000|2023-05-29 20:35:00|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|0
1685393400000|2023-05-29 20:50:00|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|0
1685393700000|2023-05-29 20:55:00|33166|33156.2|33166|33156.2|33166|33156.2|33166|33156.2|0
1685394000000|2023-05-29 21:00:00|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|0
1685395200000|2023-05-29 21:20:00|33166|33156.2|33165.7|33155.9|33166|33156.2|33165.7|33155.9|0
1685395800000|2023-05-29 21:30:00|33165.8|33156|33165.8|33156|33165.8|33156|33165.8|33156|0
1685397300000|2023-05-29 21:55:00|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|0
1685397600000|2023-05-29 22:00:00|33150.1|33145.3|33164.1|33159.3|33164.6|33159.8|33142.1|33137.3|377
1685397900000|2023-05-29 22:05:00|33162.6|33157.8|33188.1|33183.3|33188.1|33183.3|33159.1|33154.3|211
1685398200000|2023-05-29 22:10:00|33184.6|33179.8|33183.1|33178.3|33189.1|33184.3|33177.6|33172.8|168
1685398500000|2023-05-29 22:15:00|33183.6|33178.8|33181.1|33176.3|33186.6|33181.8|33180.6|33175.8|112
1685398800000|2023-05-29 22:20:00|33181.6|33176.8|33178.1|33173.3|33183.1|33178.3|33178.1|33173.3|54
1685399100000|2023-05-29 22:25:00|33177.6|33172.8|33176.1|33171.3|33177.6|33172.8|33172.6|33167.8|39
1685399400000|2023-05-29 22:30:00|33176.6|33171.8|33176.1|33171.3|33177.1|33172.3|33173.1|33168.3|42
1685399700000|2023-05-29 22:35:00|33176.6|33171.8|33169.1|33164.3|33180.6|33175.8|33169.1|33164.3|62
1685400000000|2023-05-29 22:40:00|33169.6|33164.8|33161.1|33156.3|33171.6|33166.8|33159.6|33154.8|62
1685400300000|2023-05-29 22:45:00|33160.1|33155.3|33163.6|33158.8|33165.6|33160.8|33160.1|33155.3|32
1685400600000|2023-05-29 22:50:00|33163.1|33158.3|33158.1|33153.3|33166.1|33161.3|33158.1|33153.3|37
1685400900000|2023-05-29 22:55:00|33157.6|33152.8|33160.1|33155.3|33160.1|33155.3|33156.6|33151.8|12
1685401200000|2023-05-29 23:00:00|33159.6|33154.8|33165.1|33160.3|33165.1|33160.3|33157.1|33152.3|27
1685401500000|2023-05-29 23:05:00|33165.6|33160.8|33162.1|33157.3|33165.6|33160.8|33161.6|33156.8|12
1685401800000|2023-05-29 23:10:00|33161.6|33156.8|33161.1|33156.3|33164.1|33159.3|33158.1|33153.3|39
1685402100000|2023-05-29 23:15:00|33160.6|33155.8|33147.1|33142.3|33160.6|33155.8|33146.1|33141.3|62
1685402400000|2023-05-29 23:20:00|33146.6|33141.8|33140.1|33135.3|33148.1|33143.3|33140.1|33135.3|49
1685402700000|2023-05-29 23:25:00|33141.1|33136.3|33143.1|33138.3|33143.6|33138.8|33140.1|33135.3|21
1685403000000|2023-05-29 23:30:00|33142.6|33137.8|33141.1|33136.3|33147.6|33142.8|33140.6|33135.8|41
1685403300000|2023-05-29 23:35:00|33140.6|33135.8|33139.1|33134.3|33141.6|33136.8|33138.1|33133.3|36
1685403600000|2023-05-29 23:40:00|33139.6|33134.8|33134.1|33129.3|33141.1|33136.3|33134.1|33129.3|35
1685403900000|2023-05-29 23:45:00|33133.6|33128.8|33129.1|33124.3|33135.6|33130.8|33127.1|33122.3|165
1685404200000|2023-05-29 23:50:00|33128.6|33123.8|33124.1|33119.3|33130.6|33125.8|33120.6|33115.8|74
1685404500000|2023-05-29 23:55:00|33124.6|33119.8|33127.1|33122.3|33131.1|33126.3|33124.1|33119.3|55
1685404800000|2023-05-30 00:00:00|33126.6|33121.8|33139.1|33134.3|33141.6|33136.8|33121.1|33116.3|142
1685405100000|2023-05-30 00:05:00|33139.6|33134.8|33151.1|33146.3|33153.1|33148.3|33137.6|33132.8|120
1685405400000|2023-05-30 00:10:00|33151.6|33146.8|33139.6|33134.8|33154.1|33149.3|33136.6|33131.8|110
1685405700000|2023-05-30 00:15:00|33141.1|33136.3|33140.1|33135.3|33147.6|33142.8|33133.1|33128.3|138
1685406000000|2023-05-30 00:20:00|33139.6|33134.8|33138.1|33133.3|33140.6|33135.8|33131.1|33126.3|61
1685406300000|2023-05-30 00:25:00|33137.6|33132.8|33132.6|33127.8|33139.1|33134.3|33130.1|33125.3|41
1685406600000|2023-05-30 00:30:00|33132.1|33127.3|33133.1|33128.3|33144.1|33139.3|33131.6|33126.8|57
1685406900000|2023-05-30 00:35:00|33133.6|33128.8|33124.1|33119.3|33136.1|33131.3|33123.1|33118.3|93
1685407200000|2023-05-30 00:40:00|33123.6|33118.8|33123.1|33118.3|33131.1|33126.3|33122.6|33117.8|47
1685407500000|2023-05-30 00:45:00|33123.6|33118.8|33131.1|33126.3|33133.6|33128.8|33122.6|33117.8|43
1685407800000|2023-05-30 00:50:00|33131.6|33126.8|33129.1|33124.3|33135.6|33130.8|33127.1|33122.3|49
1685408100000|2023-05-30 00:55:00|33128.6|33123.8|33134.6|33129.8|33134.6|33129.8|33127.1|33122.3|21
1685408400000|2023-05-30 01:00:00|33135.6|33130.8|33140.6|33135.8|33141.1|33136.3|33134.1|33129.3|57
1685408700000|2023-05-30 01:05:00|33140.1|33135.3|33135.1|33130.3|33140.6|33135.8|33130.6|33125.8|33
1685409000000|2023-05-30 01:10:00|33135.6|33130.8|33142.1|33137.3|33143.1|33138.3|33135.1|33130.3|24
1685409300000|2023-05-30 01:15:00|33141.6|33136.8|33140.1|33135.3|33143.6|33138.8|33136.1|33131.3|36
1685409600000|2023-05-30 01:20:00|33140.6|33135.8|33146.1|33141.3|33146.6|33141.8|33139.1|33134.3|39
1685409900000|2023-05-30 01:25:00|33145.6|33140.8|33140.1|33135.3|33146.6|33141.8|33139.1|33134.3|33
1685410200000|2023-05-30 01:30:00|33139.6|33134.8|33140.1|33135.3|33145.1|33140.3|33138.1|33133.3|57
1685410500000|2023-05-30 01:35:00|33140.6|33135.8|33141.1|33136.3|33152.6|33147.8|33139.1|33134.3|123
1685410800000|2023-05-30 01:40:00|33140.6|33135.8|33139.1|33134.3|33146.6|33141.8|33137.1|33132.3|61
1685411100000|2023-05-30 01:45:00|33138.6|33133.8|33140.1|33135.3|33144.1|33139.3|33135.6|33130.8|33
1685411400000|2023-05-30 01:50:00|33139.6|33134.8|33141.1|33136.3|33142.1|33137.3|33136.6|33131.8|29
1685411700000|2023-05-30 01:55:00|33140.6|33135.8|33141.1|33136.3|33144.1|33139.3|33138.1|33133.3|43
1685412000000|2023-05-30 02:00:00|33140.6|33135.8|33139.1|33134.3|33144.1|33139.3|33138.1|33133.3|36
1685412300000|2023-05-30 02:05:00|33139.6|33134.8|33138.1|33133.3|33143.1|33138.3|33137.6|33132.8|21
1685412600000|2023-05-30 02:10:00|33137.6|33132.8|33142.1|33137.3|33142.1|33137.3|33136.6|33131.8|43
1685412900000|2023-05-30 02:15:00|33141.6|33136.8|33139.6|33134.8|33145.1|33140.3|33139.6|33134.8|27
1685413200000|2023-05-30 02:20:00|33139.1|33134.3|33137.1|33132.3|33142.1|33137.3|33136.1|33131.3|41
1685413500000|2023-05-30 02:25:00|33136.6|33131.8|33139.1|33134.3|33142.1|33137.3|33136.6|33131.8|25
1685413800000|2023-05-30 02:30:00|33138.6|33133.8|33128.1|33123.3|33138.6|33133.8|33126.6|33121.8|59
1685414100000|2023-05-30 02:35:00|33128.6|33123.8|33135.6|33130.8|33138.6|33133.8|33128.6|33123.8|38
1685414400000|2023-05-30 02:40:00|33135.1|33130.3|33134.1|33129.3|33138.1|33133.3|33133.1|33128.3|19
1685414700000|2023-05-30 02:45:00|33133.6|33128.8|33136.1|33131.3|33140.1|33135.3|33132.1|33127.3|28
1685415000000|2023-05-30 02:50:00|33136.6|33131.8|33131.1|33126.3|33138.1|33133.3|33129.1|33124.3|25
1685415300000|2023-05-30 02:55:00|33131.6|33126.8|33126.1|33121.3|33133.1|33128.3|33126.1|33121.3|53
1685415600000|2023-05-30 03:00:00|33125.6|33120.8|33129.1|33124.3|33133.1|33128.3|33125.6|33120.8|36
1685415900000|2023-05-30 03:05:00|33128.6|33123.8|33126.1|33121.3|33131.1|33126.3|33124.1|33119.3|37
1685416200000|2023-05-30 03:10:00|33126.6|33121.8|33127.6|33122.8|33129.1|33124.3|33125.1|33120.3|26
1685416500000|2023-05-30 03:15:00|33128.1|33123.3|33119.1|33114.3|33129.1|33124.3|33119.1|33114.3|74
1685416800000|2023-05-30 03:20:00|33118.6|33113.8|33113.1|33108.3|33125.1|33120.3|33112.6|33107.8|112
1685417100000|2023-05-30 03:25:00|33112.6|33107.8|33111.6|33106.8|33114.1|33109.3|33107.1|33102.3|163
1685417400000|2023-05-30 03:30:00|33112.1|33107.3|33106.1|33101.3|33116.1|33111.3|33104.1|33099.3|90
1685417700000|2023-05-30 03:35:00|33106.6|33101.8|33111.6|33106.8|33111.6|33106.8|33104.6|33099.8|48
1685418000000|2023-05-30 03:40:00|33112.1|33107.3|33109.6|33104.8|33114.6|33109.8|33108.1|33103.3|81
1685418300000|2023-05-30 03:45:00|33109.1|33104.3|33113.1|33108.3|33114.1|33109.3|33108.1|33103.3|25
1685418600000|2023-05-30 03:50:00|33113.6|33108.8|33113.6|33108.8|33117.1|33112.3|33113.1|33108.3|35
1685418900000|2023-05-30 03:55:00|33113.1|33108.3|33120.1|33115.3|33120.6|33115.8|33112.6|33107.8|48
1685419200000|2023-05-30 04:00:00|33120.6|33115.8|33121.1|33116.3|33121.6|33116.8|33117.1|33112.3|20
1685419500000|2023-05-30 04:05:00|33121.6|33116.8|33123.1|33118.3|33125.6|33120.8|33120.1|33115.3|65
1685419800000|2023-05-30 04:10:00|33123.6|33118.8|33123.1|33118.3|33127.1|33122.3|33121.6|33116.8|40
1685420100000|2023-05-30 04:15:00|33123.6|33118.8|33125.1|33120.3|33127.6|33122.8|33122.1|33117.3|19
1685420400000|2023-05-30 04:20:00|33125.6|33120.8|33119.6|33114.8|33126.6|33121.8|33119.1|33114.3|15
1685420700000|2023-05-30 04:25:00|33120.1|33115.3|33125.1|33120.3|33125.6|33120.8|33118.6|33113.8|60
1685421000000|2023-05-30 04:30:00|33125.6|33120.8|33123.1|33118.3|33128.1|33123.3|33122.1|33117.3|77
1685421300000|2023-05-30 04:35:00|33123.6|33118.8|33127.1|33122.3|33127.6|33122.8|33122.1|33117.3|91
1685421600000|2023-05-30 04:40:00|33126.6|33121.8|33123.1|33118.3|33126.6|33121.8|33122.6|33117.8|20
1685421900000|2023-05-30 04:45:00|33123.6|33118.8|33128.1|33123.3|33130.1|33125.3|33122.6|33117.8|32
1685422200000|2023-05-30 04:50:00|33128.6|33123.8|33128.1|33123.3|33130.1|33125.3|33126.6|33121.8|20
1685422500000|2023-05-30 04:55:00|33127.6|33122.8|33130.6|33125.8|33130.6|33125.8|33125.6|33120.8|28
1685422800000|2023-05-30 05:00:00|33130.1|33125.3|33136.1|33131.3|33138.6|33133.8|33128.6|33123.8|82
1685423100000|2023-05-30 05:05:00|33135.6|33130.8|33130.1|33125.3|33139.6|33134.8|33128.1|33123.3|130
1685423400000|2023-05-30 05:10:00|33129.6|33124.8|33134.1|33129.3|33138.1|33133.3|33125.6|33120.8|222
1685423700000|2023-05-30 05:15:00|33134.6|33129.8|33136.1|33131.3|33140.1|33135.3|33132.1|33127.3|137
1685424000000|2023-05-30 05:20:00|33136.6|33131.8|33132.1|33127.3|33140.1|33135.3|33128.6|33123.8|91
1685424300000|2023-05-30 05:25:00|33131.6|33126.8|33128.1|33123.3|33131.6|33126.8|33125.1|33120.3|44
1685424600000|2023-05-30 05:30:00|33128.6|33123.8|33127.1|33122.3|33132.1|33127.3|33124.6|33119.8|44
1685424900000|2023-05-30 05:35:00|33126.6|33121.8|33125.1|33120.3|33131.6|33126.8|33124.6|33119.8|50
1685425200000|2023-05-30 05:40:00|33124.6|33119.8|33123.1|33118.3|33127.6|33122.8|33120.6|33115.8|57
1685425500000|2023-05-30 05:45:00|33123.6|33118.8|33123.6|33118.8|33125.1|33120.3|33119.6|33114.8|42
1685425800000|2023-05-30 05:50:00|33123.1|33118.3|33125.1|33120.3|33126.6|33121.8|33120.1|33115.3|58
1685426100000|2023-05-30 05:55:00|33124.6|33119.8|33131.1|33126.3|33132.6|33127.8|33124.6|33119.8|45
1685426400000|2023-05-30 06:00:00|33131.6|33126.8|33154.5|33150.9|33155.5|33151.9|33130|33126.4|272
1685426700000|2023-05-30 06:05:00|33154|33150.4|33147|33143.4|33154.5|33150.9|33139.5|33135.9|217
1685427000000|2023-05-30 06:10:00|33146.5|33142.9|33141.5|33137.9|33146.5|33142.9|33138|33134.4|62
1685427300000|2023-05-30 06:15:00|33142|33138.4|33142.5|33138.9|33146.5|33142.9|33139.5|33135.9|90
1685427600000|2023-05-30 06:20:00|33143|33139.4|33140.5|33136.9|33148|33144.4|33140|33136.4|58
1685427900000|2023-05-30 06:25:00|33140|33136.4|33146.5|33142.9|33152|33148.4|33139|33135.4|73
1685428200000|2023-05-30 06:30:00|33147|33143.4|33151|33147.4|33152.5|33148.9|33147|33143.4|66
1685428500000|2023-05-30 06:35:00|33150.5|33146.9|33138.5|33134.9|33150.5|33146.9|33137|33133.4|79
1685428800000|2023-05-30 06:40:00|33139|33135.4|33137.5|33133.9|33140.5|33136.9|33136|33132.4|54
1685429100000|2023-05-30 06:45:00|33138|33134.4|33144|33140.4|33145.5|33141.9|33137|33133.4|47
1685429400000|2023-05-30 06:50:00|33144.5|33140.9|33149.5|33145.9|33155|33151.4|33143.5|33139.9|85
1685429700000|2023-05-30 06:55:00|33150|33146.4|33146.5|33142.9|33155|33151.4|33146.5|33142.9|93
1685430000000|2023-05-30 07:00:00|33153.5|33149.9|33111|33107.4|33153.5|33149.9|33106.5|33102.9|747
1685430300000|2023-05-30 07:05:00|33111.5|33107.9|33137.5|33133.9|33152.5|33148.9|33103.5|33099.9|346
1685430600000|2023-05-30 07:10:00|33137|33133.4|33110.5|33106.9|33137|33133.4|33107.5|33103.9|492
1685430900000|2023-05-30 07:15:00|33111|33107.4|33113.5|33109.9|33129.5|33125.9|33108.5|33104.9|259
1685431200000|2023-05-30 07:20:00|33114|33110.4|33106.5|33102.9|33116.5|33112.9|33100|33096.4|217
1685431500000|2023-05-30 07:25:00|33106|33102.4|33128.5|33124.9|33129.5|33125.9|33099|33095.4|192
1685431800000|2023-05-30 07:30:00|33129|33125.4|33122.5|33118.9|33129.5|33125.9|33107|33103.4|316
1685432100000|2023-05-30 07:35:00|33122|33118.4|33127.5|33123.9|33131|33127.4|33114.5|33110.9|132
1685432400000|2023-05-30 07:40:00|33127|33123.4|33139.5|33135.9|33140.5|33136.9|33125.5|33121.9|159
1685432700000|2023-05-30 07:45:00|33139|33135.4|33146.5|33142.9|33147.5|33143.9|33130.5|33126.9|146
1685433000000|2023-05-30 07:50:00|33146|33142.4|33120.5|33116.9|33148.5|33144.9|33115.5|33111.9|201
1685433300000|2023-05-30 07:55:00|33120|33116.4|33143.5|33139.9|33144|33140.4|33113.5|33109.9|168
1685433600000|2023-05-30 08:00:00|33144|33140.4|33144.5|33140.9|33168|33164.4|33133.5|33129.9|419
1685433900000|2023-05-30 08:05:00|33145|33141.4|33145|33141.4|33152.5|33148.9|33135.5|33131.9|304
1685434200000|2023-05-30 08:10:00|33144.5|33140.9|33140.5|33136.9|33145.5|33141.9|33127.5|33123.9|311
1685434500000|2023-05-30 08:15:00|33141|33137.4|33150|33146.4|33155|33151.4|33140.5|33136.9|315
1685434800000|2023-05-30 08:20:00|33150.5|33146.9|33163.5|33159.9|33165|33161.4|33140.5|33136.9|337
1685435100000|2023-05-30 08:25:00|33164|33160.4|33146.5|33142.9|33169|33165.4|33146.5|33142.9|248
1685435400000|2023-05-30 08:30:00|33146|33142.4|33153.5|33149.9|33157|33153.4|33138.5|33134.9|411
1685435700000|2023-05-30 08:35:00|33154|33150.4|33164|33160.4|33167.5|33163.9|33153|33149.4|325
1685436000000|2023-05-30 08:40:00|33164.5|33160.9|33156.5|33152.9|33170|33166.4|33155.5|33151.9|178
1685436300000|2023-05-30 08:45:00|33157|33153.4|33159.5|33155.9|33160.5|33156.9|33147.5|33143.9|150
1685436600000|2023-05-30 08:50:00|33159|33155.4|33158.5|33154.9|33161|33157.4|33149|33145.4|149
1685436900000|2023-05-30 08:55:00|33159|33155.4|33156.5|33152.9|33161.5|33157.9|33150|33146.4|112
1685437200000|2023-05-30 09:00:00|33157|33153.4|33171.5|33167.9|33177|33173.4|33152.5|33148.9|590
1685437500000|2023-05-30 09:05:00|33172|33168.4|33184.5|33180.9|33190|33186.4|33164|33160.4|309
1685437800000|2023-05-30 09:10:00|33184|33180.4|33178.5|33174.9|33184.5|33180.9|33177|33173.4|197
1685438100000|2023-05-30 09:15:00|33179|33175.4|33177.5|33173.9|33180.5|33176.9|33168.5|33164.9|156
1685438400000|2023-05-30 09:20:00|33177|33173.4|33180.5|33176.9|33182.5|33178.9|33172.5|33168.9|331
1685438700000|2023-05-30 09:25:00|33182.5|33178.9|33171|33167.4|33184.5|33180.9|33167.5|33163.9|182
1685439000000|2023-05-30 09:30:00|33171.5|33167.9|33167.5|33163.9|33174.5|33170.9|33163.5|33159.9|194
1685439300000|2023-05-30 09:35:00|33168|33164.4|33175.5|33171.9|33178.5|33174.9|33164.5|33160.9|165
1685439600000|2023-05-30 09:40:00|33175|33171.4|33171.5|33167.9|33183.5|33179.9|33169.5|33165.9|107
1685439900000|2023-05-30 09:45:00|33172|33168.4|33171.5|33167.9|33176.5|33172.9|33168|33164.4|172
1685440200000|2023-05-30 09:50:00|33172|33168.4|33173.5|33169.9|33176.5|33172.9|33168.5|33164.9|204
1685440500000|2023-05-30 09:55:00|33174|33170.4|33163.5|33159.9|33178|33174.4|33160.5|33156.9|269
1685440800000|2023-05-30 10:00:00|33164|33160.4|33170.5|33166.9|33174|33170.4|33160.5|33156.9|160
1685441100000|2023-05-30 10:05:00|33171|33167.4|33168.5|33164.9|33175.5|33171.9|33163|33159.4|96
1685441400000|2023-05-30 10:10:00|33169|33165.4|33166.5|33162.9|33169|33165.4|33161.5|33157.9|82
1685441700000|2023-05-30 10:15:00|33167|33163.4|33167.5|33163.9|33174|33170.4|33163.5|33159.9|140
1685442000000|2023-05-30 10:20:00|33168|33164.4|33179|33175.4|33181|33177.4|33166.5|33162.9|186
1685442300000|2023-05-30 10:25:00|33179.5|33175.9|33166.5|33162.9|33179.5|33175.9|33165.5|33161.9|143
1685442600000|2023-05-30 10:30:00|33166|33162.4|33163.5|33159.9|33167|33163.4|33158.5|33154.9|269
1685442900000|2023-05-30 10:35:00|33164|33160.4|33161|33157.4|33168|33164.4|33158|33154.4|222
1685443200000|2023-05-30 10:40:00|33161.5|33157.9|33159.5|33155.9|33163.5|33159.9|33157|33153.4|185
1685443500000|2023-05-30 10:45:00|33160|33156.4|33148.5|33144.9|33163.5|33159.9|33147.5|33143.9|255
1685443800000|2023-05-30 10:50:00|33148|33144.4|33144.5|33140.9|33155.5|33151.9|33143|33139.4|160
1685444100000|2023-05-30 10:55:00|33144|33140.4|33138|33134.4|33144|33140.4|33134.5|33130.9|195
1685444400000|2023-05-30 11:00:00|33137.5|33133.9|33122|33118.4|33139.5|33135.9|33122|33118.4|620
1685444700000|2023-05-30 11:05:00|33120.5|33116.9|33091.5|33087.9|33120.5|33116.9|33083.5|33079.9|928
1685445000000|2023-05-30 11:10:00|33091|33087.4|33079.5|33075.9|33091|33087.4|33071|33067.4|428
1685445300000|2023-05-30 11:15:00|33079|33075.4|33066.5|33062.9|33080|33076.4|33062.5|33058.9|398
1685445600000|2023-05-30 11:20:00|33066|33062.4|33056.5|33052.9|33067.5|33063.9|33050.5|33046.9|591
1685445900000|2023-05-30 11:25:00|33055.5|33051.9|33075|33071.4|33075|33071.4|33053.5|33049.9|264
1685446200000|2023-05-30 11:30:00|33074.5|33070.9|33090|33086.4|33096.5|33092.9|33072|33068.4|788
1685446500000|2023-05-30 11:35:00|33089.5|33085.9|33092.5|33088.9|33098.5|33094.9|33082.5|33078.9|565
1685446800000|2023-05-30 11:40:00|33093|33089.4|33080.5|33076.9|33093|33089.4|33069.5|33065.9|417
1685447100000|2023-05-30 11:45:00|33081|33077.4|33092.5|33088.9|33099|33095.4|33078.5|33074.9|370
1685447400000|2023-05-30 11:50:00|33092|33088.4|33071.5|33067.9|33092.5|33088.9|33061.5|33057.9|414
1685447700000|2023-05-30 11:55:00|33073.5|33069.9|33071.5|33067.9|33081.5|33077.9|33066|33062.4|290
1685448000000|2023-05-30 12:00:00|33072|33068.4|33072.5|33068.9|33079|33075.4|33065.5|33061.9|414
1685448300000|2023-05-30 12:05:00|33073|33069.4|33081|33077.4|33091.5|33087.9|33070.5|33066.9|446
1685448600000|2023-05-30 12:10:00|33082.5|33078.9|33087.5|33083.9|33093.5|33089.9|33081.5|33077.9|387
1685448900000|2023-05-30 12:15:00|33087|33083.4|33079.5|33075.9|33093.5|33089.9|33072.5|33068.9|618
1685449200000|2023-05-30 12:20:00|33079|33075.4|33075.5|33071.9|33084.5|33080.9|33064|33060.4|533
1685449500000|2023-05-30 12:25:00|33075|33071.4|33077.5|33073.9|33077.5|33073.9|33066|33062.4|369
1685449800000|2023-05-30 12:30:00|33078|33074.4|33073.5|33069.9|33079|33075.4|33068.5|33064.9|251
1685450100000|2023-05-30 12:35:00|33074|33070.4|33086.5|33082.9|33088.5|33084.9|33074|33070.4|383
1685450400000|2023-05-30 12:40:00|33087|33083.4|33089.5|33085.9|33090.5|33086.9|33083|33079.4|279
1685450700000|2023-05-30 12:45:00|33086.5|33082.9|33085.5|33081.9|33089|33085.4|33073.5|33069.9|288
1685451000000|2023-05-30 12:50:00|33084.5|33080.9|33091.5|33087.9|33097.5|33093.9|33084.5|33080.9|359
1685451300000|2023-05-30 12:55:00|33092|33088.4|33087.5|33083.9|33098.5|33094.9|33085.5|33081.9|331
1685451600000|2023-05-30 13:00:00|33087|33083.4|33080.5|33076.9|33096.5|33092.9|33072.5|33068.9|418
1685451900000|2023-05-30 13:05:00|33081|33077.4|33090.5|33086.9|33091.5|33087.9|33078.5|33074.9|359
1685452200000|2023-05-30 13:10:00|33091.5|33087.9|33086.5|33082.9|33094.5|33090.9|33077.5|33073.9|256
1685452500000|2023-05-30 13:15:00|33086|33082.4|33092.5|33088.9|33097.5|33093.9|33082.5|33078.9|248
1685452800000|2023-05-30 13:20:00|33092|33088.4|33084.5|33080.9|33093|33089.4|33079.5|33075.9|221
1685453100000|2023-05-30 13:25:00|33084|33080.4|33059|33055.4|33087.5|33083.9|33058.5|33054.9|1007
1685453400000|2023-05-30 13:30:00|33058.4|33056|33109.4|33107|33124.4|33122|33048.9|33046.5|6765
1685453700000|2023-05-30 13:35:00|33109.9|33107.5|32999.4|32997|33122.9|33120.5|32991.4|32989|6710
1685454000000|2023-05-30 13:40:00|32999.9|32997.5|32998.4|32996|33030.4|33028|32980.4|32978|5907
1685454300000|2023-05-30 13:45:00|32998.9|32996.5|33010.9|33008.5|33028.4|33026|32970.9|32968.5|4500
1685454600000|2023-05-30 13:50:00|33011.4|33009|33044.9|33042.5|33054.9|33052.5|33011.4|33009|3958
1685454900000|2023-05-30 13:55:00|33044.4|33042|33067.9|33065.5|33075.9|33073.5|33040.4|33038|3008
1685455200000|2023-05-30 14:00:00|33063.9|33061.5|33008.4|33006|33087.4|33085|32990.4|32988|4312
1685455500000|2023-05-30 14:05:00|33008.9|33006.5|33002.4|33000|33008.9|33006.5|32962.4|32960|4005
1685455800000|2023-05-30 14:10:00|33000.9|32998.5|33027.9|33025.5|33032.4|33030|32973.4|32971|2699
1685456100000|2023-05-30 14:15:00|33028.4|33026|33067.4|33065|33072.9|33070.5|33028.4|33026|3124
1685456400000|2023-05-30 14:20:00|33067.9|33065.5|33013.4|33011|33086.4|33084|33007.4|33005|3143
1685456700000|2023-05-30 14:25:00|33012.4|33010|32983.4|32981|33018.4|33016|32936.9|32934.5|3716
1685457000000|2023-05-30 14:30:00|32982.9|32980.5|32985.9|32983.5|33033.4|33031|32968.4|32966|3261
1685457300000|2023-05-30 14:35:00|32986.4|32984|32983.4|32981|32997.4|32995|32972.4|32970|1683
1685457600000|2023-05-30 14:40:00|32983.9|32981.5|32995.4|32993|33014.4|33012|32980.9|32978.5|1669
1685457900000|2023-05-30 14:45:00|32994.9|32992.5|32969.4|32967|33000.9|32998.5|32942.9|32940.5|2011
1685458200000|2023-05-30 14:50:00|32968.9|32966.5|32965.9|32963.5|32982.4|32980|32958.4|32956|2017
1685458500000|2023-05-30 14:55:00|32965.4|32963|32963.4|32961|32981.4|32979|32955.4|32953|1278
1685458800000|2023-05-30 15:00:00|32962.9|32960.5|32964.4|32962|32983.4|32981|32954.4|32952|1358
1685459100000|2023-05-30 15:05:00|32963.9|32961.5|32963.4|32961|32972.4|32970|32942.4|32940|1421
1685459400000|2023-05-30 15:10:00|32962.4|32960|32957.7|32955.3|32962.9|32960.5|32931.7|32929.3|1771
1685459700000|2023-05-30 15:15:00|32957.2|32954.8|32925.7|32923.3|32959.7|32957.3|32912.7|32910.3|2728
1685460000000|2023-05-30 15:20:00|32926.2|32923.8|32910.7|32908.3|32930.7|32928.3|32889.2|32886.8|3053
1685460300000|2023-05-30 15:25:00|32910.2|32907.8|32946.7|32944.3|32947.7|32945.3|32905.7|32903.3|1678
1685460600000|2023-05-30 15:30:00|32945.7|32943.3|32952.2|32949.8|32961.2|32958.8|32940.2|32937.8|1495
1685460900000|2023-05-30 15:35:00|32952.7|32950.3|32973.7|32971.3|32982.7|32980.3|32950.2|32947.8|1810
1685461200000|2023-05-30 15:40:00|32974.2|32971.8|32951.2|32948.8|32982.7|32980.3|32949.2|32946.8|1483
1685461500000|2023-05-30 15:45:00|32951.7|32949.3|32960.7|32958.3|32973.7|32971.3|32944.7|32942.3|1092
1685461800000|2023-05-30 15:50:00|32961.2|32958.8|32952.2|32949.8|32965.7|32963.3|32939.2|32936.8|978
1685462100000|2023-05-30 15:55:00|32952.7|32950.3|32973.2|32970.8|32975.2|32972.8|32950.2|32947.8|694
1685462400000|2023-05-30 16:00:00|32972.7|32970.3|32965.2|32962.8|32983.7|32981.3|32960.7|32958.3|843
1685462700000|2023-05-30 16:05:00|32965.7|32963.3|32958.7|32956.3|32966.7|32964.3|32941.2|32938.8|919
1685463000000|2023-05-30 16:10:00|32959.2|32956.8|32966.2|32963.8|32979.7|32977.3|32952.7|32950.3|748
1685463300000|2023-05-30 16:15:00|32965.7|32963.3|32981.2|32978.8|32991.7|32989.3|32960.2|32957.8|838
1685463600000|2023-05-30 16:20:00|32980.7|32978.3|32980.2|32977.8|32985.7|32983.3|32964.2|32961.8|685
1685463900000|2023-05-30 16:25:00|32980.7|32978.3|32971.7|32969.3|32990.2|32987.8|32953.2|32950.8|1174
1685464200000|2023-05-30 16:30:00|32972.7|32970.3|32969.7|32967.3|32987.7|32985.3|32959.2|32956.8|899
1685464500000|2023-05-30 16:35:00|32969.2|32966.8|32935.7|32933.3|32990.7|32988.3|32933.2|32930.8|1462
1685464800000|2023-05-30 16:40:00|32936.2|32933.8|32923.7|32921.3|32939.2|32936.8|32915.2|32912.8|1833
1685465100000|2023-05-30 16:45:00|32923.2|32920.8|32938.7|32936.3|32941.7|32939.3|32915.2|32912.8|862
1685465400000|2023-05-30 16:50:00|32939.2|32936.8|32985.7|32983.3|32990.7|32988.3|32938.2|32935.8|1277
1685465700000|2023-05-30 16:55:00|32986.2|32983.8|32974.7|32972.3|32986.7|32984.3|32964.7|32962.3|701
1685466000000|2023-05-30 17:00:00|32973.4|32971|32957.4|32955|32973.4|32971|32951.4|32949|781
1685466300000|2023-05-30 17:05:00|32956.9|32954.5|32948.4|32946|32965.4|32963|32941.4|32939|1281
1685466600000|2023-05-30 17:10:00|32947.9|32945.5|32960.4|32958|32968.9|32966.5|32943.9|32941.5|708
1685466900000|2023-05-30 17:15:00|32959.9|32957.5|32970.4|32968|32978.4|32976|32950.9|32948.5|586
1685467200000|2023-05-30 17:20:00|32971.4|32969|32968.4|32966|32983.4|32981|32966.4|32964|611
1685467500000|2023-05-30 17:25:00|32967.9|32965.5|32930.9|32928.5|32971.9|32969.5|32921.9|32919.5|1439
1685467800000|2023-05-30 17:30:00|32930.4|32928|32958.4|32956|32971.4|32969|32906.4|32904|2131
1685468100000|2023-05-30 17:35:00|32957.9|32955.5|32938.9|32936.5|32960.4|32958|32933.9|32931.5|852
1685468400000|2023-05-30 17:40:00|32939.4|32937|32942.9|32940.5|32960.4|32958|32936.9|32934.5|700
1685468700000|2023-05-30 17:45:00|32942.4|32940|32958.9|32956.5|32962.9|32960.5|32936.4|32934|788
1685469000000|2023-05-30 17:50:00|32959.4|32957|32943.9|32941.5|32973.9|32971.5|32935.9|32933.5|1055
1685469300000|2023-05-30 17:55:00|32944.4|32942|32933.9|32931.5|32944.9|32942.5|32924.9|32922.5|1087
1685469600000|2023-05-30 18:00:00|32934.4|32932|32926.9|32924.5|32945.4|32943|32921.4|32919|1189
1685469900000|2023-05-30 18:05:00|32926.4|32924|32925.4|32923|32947.9|32945.5|32918.4|32916|996
1685470200000|2023-05-30 18:10:00|32923.9|32921.5|32937.4|32935|32942.4|32940|32921.9|32919.5|719
1685470500000|2023-05-30 18:15:00|32936.9|32934.5|32968.9|32966.5|32970.4|32968|32928.9|32926.5|1086
1685470800000|2023-05-30 18:20:00|32969.9|32967.5|32989.4|32987|32996.4|32994|32962.4|32960|1328
1685471100000|2023-05-30 18:25:00|32989.9|32987.5|32996.4|32994|33005.4|33003|32989.4|32987|1061
1685471400000|2023-05-30 18:30:00|32996.9|32994.5|33013.4|33011|33017.9|33015.5|32996.4|32994|1243
1685471700000|2023-05-30 18:35:00|33013.9|33011.5|33022.4|33020|33026.9|33024.5|33009.9|33007.5|1105
1685472000000|2023-05-30 18:40:00|33023.9|33021.5|33043.9|33041.5|33046.4|33044|33020.4|33018|1277
1685472300000|2023-05-30 18:45:00|33043.4|33041|33010.9|33008.5|33050.4|33048|33010.4|33008|2085
1685472600000|2023-05-30 18:50:00|33011.4|33009|33023.4|33021|33023.9|33021.5|32987.9|32985.5|1998
1685472900000|2023-05-30 18:55:00|33023.9|33021.5|32996.4|32994|33032.4|33030|32995.4|32993|1131
1685473200000|2023-05-30 19:00:00|32995.9|32993.5|32988.9|32986.5|33005.9|33003.5|32980.9|32978.5|1551
1685473500000|2023-05-30 19:05:00|32989.4|32987|33000.4|32998|33002.4|33000|32975.4|32973|1129
1685473800000|2023-05-30 19:10:00|32999.4|32997|32989.4|32987|33010.4|33008|32976.9|32974.5|1036
1685474100000|2023-05-30 19:15:00|32988.9|32986.5|32996.9|32994.5|33007.4|33005|32977.9|32975.5|851
1685474400000|2023-05-30 19:20:00|32997.4|32995|33009.4|33007|33011.9|33009.5|32990.9|32988.5|996
1685474700000|2023-05-30 19:25:00|33008.4|33006|33020.9|33018.5|33032.4|33030|33008.4|33006|1208
1685475000000|2023-05-30 19:30:00|33021.4|33019|33041.4|33039|33046.4|33044|33020.4|33018|1023
1685475300000|2023-05-30 19:35:00|33040.9|33038.5|33030.4|33028|33043.4|33041|33018.4|33016|814
1685475600000|2023-05-30 19:40:00|33030.3|33027.9|33033.3|33030.9|33038.8|33036.4|33020.3|33017.9|800
1685475900000|2023-05-30 19:45:00|33031.8|33029.4|33046.8|33044.4|33054.8|33052.4|33030.3|33027.9|1566
1685476200000|2023-05-30 19:50:00|33039.3|33036.9|33013.3|33010.9|33043.3|33040.9|33011.3|33008.9|2354
1685476500000|2023-05-30 19:55:00|33012.8|33010.4|33047.8|33045.4|33068.8|33066.4|33010.3|33007.9|5221
1685476800000|2023-05-30 20:00:00|33017.6|33015.2|33030.8|33026|33030.8|33026|33014.3|33009.5|1356
1685477100000|2023-05-30 20:05:00|33031.3|33026.5|33018.8|33014|33032.8|33028|33015.8|33011|466
1685477400000|2023-05-30 20:10:00|33019.8|33015|33025.3|33020.5|33025.3|33020.5|33014.3|33009.5|402
1685477700000|2023-05-30 20:15:00|33024.8|33020|33013.8|33009|33024.8|33020|33013.3|33008.5|183
1685478000000|2023-05-30 20:20:00|33014.3|33009.5|33018.3|33013.5|33019.3|33014.5|33011.3|33006.5|70
1685478300000|2023-05-30 20:25:00|33017.8|33013|33014.3|33009.5|33019.3|33014.5|33013.3|33008.5|68
1685478600000|2023-05-30 20:30:00|33015.3|33010.5|33020.8|33016|33020.8|33016|33014.8|33010|63
1685478900000|2023-05-30 20:35:00|33021.3|33016.5|33021.8|33017|33022.3|33017.5|33019.3|33014.5|70
1685479200000|2023-05-30 20:40:00|33022.3|33017.5|33026.8|33022|33027.3|33022.5|33021.3|33016.5|127
1685479500000|2023-05-30 20:45:00|33026.3|33021.5|33018.3|33013.5|33026.3|33021.5|33017.8|33013|164
1685479800000|2023-05-30 20:50:00|33017.8|33013|33012.3|33007.5|33019.3|33014.5|33012.3|33007.5|101
1685480100000|2023-05-30 20:55:00|33012.8|33008|33002.7|32992.9|33013.8|33009|32999.4|32989.6|127
1685480400000|2023-05-30 21:00:00|33003.3|32993.5|33010.5|33000.7|33010.5|33000.7|33002.8|32993|0
1685480700000|2023-05-30 21:05:00|33010|33000.2|33010.5|33000.7|33010.5|33000.7|33007.7|32997.9|0
1685481000000|2023-05-30 21:10:00|33010.6|33000.8|33009.6|32999.8|33010.6|33000.8|33009|32999.2|0
1685481300000|2023-05-30 21:15:00|33009.3|32999.5|33009.5|32999.7|33010.7|33000.9|33009.3|32999.5|0
1685481600000|2023-05-30 21:20:00|33006.5|32996.7|33009.5|32999.7|33009.6|32999.8|33003|32993.2|0
1685481900000|2023-05-30 21:25:00|33008.3|32998.5|33005.4|32995.6|33010.8|33001|33004.9|32995.1|0
1685482200000|2023-05-30 21:30:00|33006|32996.2|33010.3|33000.5|33011.8|33002|33006|32996.2|0
1685482500000|2023-05-30 21:35:00|33010|33000.2|33005.9|32996.1|33010|33000.2|32999.6|32989.8|0
1685482800000|2023-05-30 21:40:00|33005.3|32995.5|33002.8|32993|33005.3|32995.5|33002.8|32993|0
1685483100000|2023-05-30 21:45:00|33003.1|32993.3|33001.5|32991.7|33003.4|32993.6|32999.7|32989.9|0
1685483400000|2023-05-30 21:50:00|33001.4|32991.6|32997.3|32987.5|33003.4|32993.6|32996.6|32986.8|0
1685483700000|2023-05-30 21:55:00|32995.5|32985.7|32994.1|32984.3|32998.3|32988.5|32985.2|32975.4|0
1685484000000|2023-05-30 22:00:00|33008.8|33004|32999.3|32994.5|33008.8|33004|32988.8|32984|163
1685484300000|2023-05-30 22:05:00|32998.8|32994|32987.8|32983|32998.8|32994|32987.3|32982.5|68
1685484600000|2023-05-30 22:10:00|32987.3|32982.5|32989.8|32985|32992.3|32987.5|32987.3|32982.5|25
1685484900000|2023-05-30 22:15:00|32990.3|32985.5|32993.8|32989|32999.3|32994.5|32989.8|32985|44
1685485200000|2023-05-30 22:20:00|32992.3|32987.5|32985.8|32981|32992.3|32987.5|32985.8|32981|41
1685485500000|2023-05-30 22:25:00|32986.8|32982|32992.8|32988|32995.8|32991|32986.8|32982|63
1685485800000|2023-05-30 22:30:00|32993.3|32988.5|32994.8|32990|32996.8|32992|32991.8|32987|78
1685486100000|2023-05-30 22:35:00|32995.3|32990.5|32992.8|32988|32996.8|32992|32991.3|32986.5|87
1685486400000|2023-05-30 22:40:00|32993.3|32988.5|32994.8|32990|32995.8|32991|32992.3|32987.5|37
1685486700000|2023-05-30 22:45:00|32995.3|32990.5|32990.8|32986|32996.3|32991.5|32985.3|32980.5|98
1685487000000|2023-05-30 22:50:00|32991.3|32986.5|32988.8|32984|32993.8|32989|32987.8|32983|23
1685487300000|2023-05-30 22:55:00|32989.3|32984.5|32988.8|32984|32991.8|32987|32986.8|32982|34
1685487600000|2023-05-30 23:00:00|32987.8|32983|33002.8|32998|33003.3|32998.5|32987.8|32983|120
1685487900000|2023-05-30 23:05:00|33002.3|32997.5|32999.8|32995|33006.3|33001.5|32998.8|32994|59
1685488200000|2023-05-30 23:10:00|33000.3|32995.5|33000.8|32996|33004.3|32999.5|32998.8|32994|32
1685488500000|2023-05-30 23:15:00|33001.3|32996.5|33002.8|32998|33005.3|33000.5|33000.8|32996|27
1685488800000|2023-05-30 23:20:00|33001.8|32997|32996.3|32991.5|33001.8|32997|32994.3|32989.5|46
1685489100000|2023-05-30 23:25:00|32995.8|32991|32997.8|32993|32998.8|32994|32993.8|32989|64
1685489400000|2023-05-30 23:30:00|32998.3|32993.5|33005.8|33001|33005.8|33001|32993.8|32989|66
1685489700000|2023-05-30 23:35:00|33005.3|33000.5|32999.8|32995|33006.8|33002|32999.3|32994.5|44
1685490000000|2023-05-30 23:40:00|32999.3|32994.5|33010.8|33006|33010.8|33006|32998.3|32993.5|32
1685490300000|2023-05-30 23:45:00|33010.3|33005.5|33004.8|33000|33010.8|33006|33002.8|32998|100
1685490600000|2023-05-30 23:50:00|33005.3|33000.5|33001.3|32996.5|33005.8|33001|32999.8|32995|35
1685490900000|2023-05-30 23:55:00|33000.8|32996|33004.8|33000|33005.8|33001|32999.3|32994.5|39
1685491200000|2023-05-31 00:00:00|33005.3|33000.5|33005.3|33000.5|33009.3|33004.5|33003.3|32998.5|147
1685491500000|2023-05-31 00:05:00|33004.8|33000|32998.8|32994|33010.8|33006|32997.8|32993|111
1685491800000|2023-05-31 00:10:00|32998.3|32993.5|32998.8|32994|33006.8|33002|32997.8|32993|133
1685492100000|2023-05-31 00:15:00|32998.3|32993.5|33002.8|32998|33004.3|32999.5|32997.3|32992.5|63
1685492400000|2023-05-31 00:20:00|33002.3|32997.5|32999.8|32995|33002.3|32997.5|32997.8|32993|45
1685492700000|2023-05-31 00:25:00|32999.3|32994.5|32998.8|32994|33001.3|32996.5|32998.3|32993.5|34
1685493000000|2023-05-31 00:30:00|32998.3|32993.5|32996.8|32992|32999.8|32995|32993.3|32988.5|39
1685493300000|2023-05-31 00:35:00|32996.3|32991.5|32998.8|32994|33000.8|32996|32994.3|32989.5|82
1685493600000|2023-05-31 00:40:00|32999.3|32994.5|33001.8|32997|33004.3|32999.5|32998.8|32994|32
1685493900000|2023-05-31 00:45:00|33002.3|32997.5|33000.8|32996|33003.3|32998.5|32998.8|32994|17
1685494200000|2023-05-31 00:50:00|33000.3|32995.5|33000.8|32996|33002.3|32997.5|32999.8|32995|16
1685494500000|2023-05-31 00:55:00|33000.3|32995.5|32999.8|32995|33003.8|32999|32998.8|32994|73
1685494800000|2023-05-31 01:00:00|33000.3|32995.5|32996.8|32992|33001.3|32996.5|32995.3|32990.5|44
1685495100000|2023-05-31 01:05:00|32996.3|32991.5|32993.8|32989|32998.8|32994|32993.3|32988.5|32
1685495400000|2023-05-31 01:10:00|32994.3|32989.5|32995.8|32991|32997.8|32993|32991.3|32986.5|60
1685495700000|2023-05-31 01:15:00|32995.3|32990.5|32998.8|32994|33000.3|32995.5|32990.8|32986|131
1685496000000|2023-05-31 01:20:00|32998.3|32993.5|33000.8|32996|33002.3|32997.5|32998.3|32993.5|31
1685496300000|2023-05-31 01:25:00|33001.3|32996.5|33000.8|32996|33004.3|32999.5|32999.8|32995|55
1685496600000|2023-05-31 01:30:00|33001.3|32996.5|32984.8|32980|33001.3|32996.5|32976.3|32971.5|240
1685496900000|2023-05-31 01:35:00|32985.3|32980.5|32981.3|32976.5|32985.8|32981|32978.8|32974|67
1685497200000|2023-05-31 01:40:00|32980.8|32976|32978.8|32974|32986.8|32982|32976.3|32971.5|106
1685497500000|2023-05-31 01:45:00|32979.8|32975|32979.8|32975|32984.8|32980|32975.3|32970.5|85
1685497800000|2023-05-31 01:50:00|32980.3|32975.5|32986.8|32982|32992.3|32987.5|32978.8|32974|64
1685498100000|2023-05-31 01:55:00|32986.3|32981.5|32970.8|32966|32986.3|32981.5|32969.3|32964.5|67
1685498400000|2023-05-31 02:00:00|32971.3|32966.5|32965.8|32961|32973.8|32969|32962.3|32957.5|151
1685498700000|2023-05-31 02:05:00|32965.3|32960.5|32951.8|32947|32965.8|32961|32950.8|32946|133
1685499000000|2023-05-31 02:10:00|32952.3|32947.5|32951.8|32947|32959.8|32955|32946.3|32941.5|118
1685499300000|2023-05-31 02:15:00|32952.3|32947.5|32949.3|32944.5|32956.8|32952|32944.3|32939.5|72
1685499600000|2023-05-31 02:20:00|32949.8|32945|32943.8|32939|32949.8|32945|32940.3|32935.5|62
1685499900000|2023-05-31 02:25:00|32943.3|32938.5|32946.8|32942|32949.3|32944.5|32939.3|32934.5|68
1685500200000|2023-05-31 02:30:00|32947.3|32942.5|32945.8|32941|32947.8|32943|32941.3|32936.5|46
1685500500000|2023-05-31 02:35:00|32946.3|32941.5|32952.8|32948|32952.8|32948|32941.8|32937|49
1685500800000|2023-05-31 02:40:00|32952.3|32947.5|32945.8|32941|32953.8|32949|32944.8|32940|51
1685501100000|2023-05-31 02:45:00|32946.3|32941.5|32944.8|32940|32947.8|32943|32943.3|32938.5|34
1685501400000|2023-05-31 02:50:00|32944.3|32939.5|32954.8|32950|32957.3|32952.5|32943.3|32938.5|44
1685501700000|2023-05-31 02:55:00|32954.3|32949.5|32947.8|32943|32955.3|32950.5|32946.8|32942|45
1685502000000|2023-05-31 03:00:00|32947.3|32942.5|32942.3|32937.5|32948.8|32944|32942.3|32937.5|39
1685502300000|2023-05-31 03:05:00|32942.8|32938|32931.3|32926.5|32946.3|32941.5|32930.3|32925.5|142
1685502600000|2023-05-31 03:10:00|32930.8|32926|32929.8|32925|32935.8|32931|32928.3|32923.5|44
1685502900000|2023-05-31 03:15:00|32929.3|32924.5|32933.8|32929|32936.3|32931.5|32928.3|32923.5|33
1685503200000|2023-05-31 03:20:00|32934.3|32929.5|32933.8|32929|32940.8|32936|32933.3|32928.5|84
1685503500000|2023-05-31 03:25:00|32933.3|32928.5|32931.8|32927|32938.3|32933.5|32928.8|32924|107
1685503800000|2023-05-31 03:30:00|32932.3|32927.5|32924.8|32920|32935.3|32930.5|32922.8|32918|92
1685504100000|2023-05-31 03:35:00|32925.3|32920.5|32933.8|32929|32933.8|32929|32924.8|32920|44
1685504400000|2023-05-31 03:40:00|32934.3|32929.5|32936.8|32932|32939.3|32934.5|32934.3|32929.5|101
1685504700000|2023-05-31 03:45:00|32936.3|32931.5|32926.8|32922|32936.3|32931.5|32923.8|32919|73
1685505000000|2023-05-31 03:50:00|32926.3|32921.5|32919.8|32915|32928.8|32924|32913.8|32909|119
1685505300000|2023-05-31 03:55:00|32920.3|32915.5|32924.8|32920|32926.8|32922|32919.8|32915|51
1685505600000|2023-05-31 04:00:00|32924.3|32919.5|32918.8|32914|32926.3|32921.5|32918.3|32913.5|29
1685505900000|2023-05-31 04:05:00|32919.3|32914.5|32925.8|32921|32929.3|32924.5|32919.3|32914.5|63
1685506200000|2023-05-31 04:10:00|32926.3|32921.5|32930.8|32926|32931.8|32927|32924.8|32920|54
1685506500000|2023-05-31 04:15:00|32930.3|32925.5|32928.8|32924|32931.3|32926.5|32926.8|32922|33
1685506800000|2023-05-31 04:20:00|32929.3|32924.5|32925.8|32921|32930.3|32925.5|32922.8|32918|36
1685507100000|2023-05-31 04:25:00|32926.3|32921.5|32927.8|32923|32929.3|32924.5|32924.8|32920|40
1685507400000|2023-05-31 04:30:00|32928.3|32923.5|32928.8|32924|32933.8|32929|32926.3|32921.5|54
1685507700000|2023-05-31 04:35:00|32929.3|32924.5|32930.8|32926|32931.8|32927|32927.3|32922.5|29
1685508000000|2023-05-31 04:40:00|32931.3|32926.5|32929.8|32925|32934.3|32929.5|32929.3|32924.5|37
1685508300000|2023-05-31 04:45:00|32930.8|32926|32927.8|32923|32931.8|32927|32927.8|32923|29
1685508600000|2023-05-31 04:50:00|32927.3|32922.5|32924.8|32920|32928.8|32924|32924.3|32919.5|34
1685508900000|2023-05-31 04:55:00|32925.3|32920.5|32924.8|32920|32929.8|32925|32924.3|32919.5|39
1685509200000|2023-05-31 05:00:00|32924.3|32919.5|32912.8|32908|32924.3|32919.5|32910.3|32905.5|131
1685509500000|2023-05-31 05:05:00|32911.8|32907|32904.8|32900|32912.3|32907.5|32902.3|32897.5|128
1685509800000|2023-05-31 05:10:00|32904.3|32899.5|32911.8|32907|32913.3|32908.5|32900.3|32895.5|92
1685510100000|2023-05-31 05:15:00|32912.3|32907.5|32914.8|32910|32915.8|32911|32905.8|32901|66
1685510400000|2023-05-31 05:20:00|32915.3|32910.5|32920.8|32916|32921.3|32916.5|32914.8|32910|85
1685510700000|2023-05-31 05:25:00|32921.3|32916.5|32908.8|32904|32922.8|32918|32908.8|32904|130
1685511000000|2023-05-31 05:30:00|32909.3|32904.5|32902.8|32898|32911.8|32907|32899.8|32895|229
1685511300000|2023-05-31 05:35:00|32902.3|32897.5|32910.8|32906|32910.8|32906|32901.8|32897|93
1685511600000|2023-05-31 05:40:00|32911.3|32906.5|32910.8|32906|32914.8|32910|32906.3|32901.5|52
1685511900000|2023-05-31 05:45:00|32910.3|32905.5|32911.8|32907|32912.8|32908|32904.3|32899.5|45
1685512200000|2023-05-31 05:50:00|32912.3|32907.5|32919.3|32914.5|32919.8|32915|32911.8|32907|85
1685512500000|2023-05-31 05:55:00|32918.8|32914|32916.8|32912|32922.8|32918|32915.3|32910.5|92
1685512800000|2023-05-31 06:00:00|32916.2|32912.6|32896.2|32892.6|32919.7|32916.1|32896.2|32892.6|269
1685513100000|2023-05-31 06:05:00|32895.7|32892.1|32863.7|32860.1|32898.7|32895.1|32863.2|32859.6|604
1685513400000|2023-05-31 06:10:00|32864.2|32860.6|32860.7|32857.1|32866.7|32863.1|32848.2|32844.6|433
1685513700000|2023-05-31 06:15:00|32861.2|32857.6|32876.2|32872.6|32876.2|32872.6|32861.2|32857.6|275
1685514000000|2023-05-31 06:20:00|32875.7|32872.1|32871.2|32867.6|32878.2|32874.6|32865.2|32861.6|165
1685514300000|2023-05-31 06:25:00|32871.7|32868.1|32878.2|32874.6|32880.2|32876.6|32867.2|32863.6|168
1685514600000|2023-05-31 06:30:00|32878.7|32875.1|32885.7|32882.1|32893.2|32889.6|32878.7|32875.1|186
1685514900000|2023-05-31 06:35:00|32886.2|32882.6|32887.2|32883.6|32894.2|32890.6|32885.2|32881.6|50
1685515200000|2023-05-31 06:40:00|32887.7|32884.1|32888.2|32884.6|32890.7|32887.1|32886.7|32883.1|40
1685515500000|2023-05-31 06:45:00|32894.7|32891.1|32900.2|32896.6|32907.2|32903.6|32886.7|32883.1|293
1685515800000|2023-05-31 06:50:00|32900.7|32897.1|32887.2|32883.6|32902.2|32898.6|32883.2|32879.6|104
1685516100000|2023-05-31 06:55:00|32887.7|32884.1|32877.2|32873.6|32893.7|32890.1|32876.2|32872.6|215
1685516400000|2023-05-31 07:00:00|32875.2|32871.6|32866.2|32862.6|32898.2|32894.6|32852.7|32849.1|510
1685516700000|2023-05-31 07:05:00|32866.7|32863.1|32905.2|32901.6|32917.2|32913.6|32858.2|32854.6|584
1685517000000|2023-05-31 07:10:00|32905.7|32902.1|32908.7|32905.1|32918.2|32914.6|32895.2|32891.6|386
1685517300000|2023-05-31 07:15:00|32909.2|32905.6|32919.2|32915.6|32930.2|32926.6|32906.7|32903.1|331
1685517600000|2023-05-31 07:20:00|32919.7|32916.1|32921.2|32917.6|32926.7|32923.1|32890.2|32886.6|218
1685517900000|2023-05-31 07:25:00|32920.7|32917.1|32941.2|32937.6|32948.2|32944.6|32917.7|32914.1|336
1685518200000|2023-05-31 07:30:00|32940.7|32937.1|32934.2|32930.6|32951.2|32947.6|32926.2|32922.6|455
1685518500000|2023-05-31 07:35:00|32933.7|32930.1|32942.2|32938.6|32946.2|32942.6|32929.2|32925.6|172
1685518800000|2023-05-31 07:40:00|32941.7|32938.1|32939.2|32935.6|32954.7|32951.1|32939.2|32935.6|186
1685519100000|2023-05-31 07:45:00|32939.7|32936.1|32934.2|32930.6|32944.7|32941.1|32928.2|32924.6|169
1685519400000|2023-05-31 07:50:00|32933.7|32930.1|32930.2|32926.6|32940.7|32937.1|32924.2|32920.6|156
1685519700000|2023-05-31 07:55:00|32929.7|32926.1|32942.2|32938.6|32949.7|32946.1|32929.7|32926.1|163
1685520000000|2023-05-31 08:00:00|32941.7|32938.1|32929.2|32925.6|32948.2|32944.6|32923.7|32920.1|264
1685520300000|2023-05-31 08:05:00|32928.7|32925.1|32966.2|32962.6|32968.7|32965.1|32927.2|32923.6|486
1685520600000|2023-05-31 08:10:00|32966.7|32963.1|32957.7|32954.1|32967.2|32963.6|32951.7|32948.1|219
1685520900000|2023-05-31 08:15:00|32957.2|32953.6|32979.2|32975.6|32983.2|32979.6|32957.2|32953.6|345
1685521200000|2023-05-31 08:20:00|32978.7|32975.1|32968.2|32964.6|32982.7|32979.1|32966.7|32963.1|283
1685521500000|2023-05-31 08:25:00|32968.7|32965.1|32957.2|32953.6|32970.2|32966.6|32955.2|32951.6|187
1685521800000|2023-05-31 08:30:00|32957.7|32954.1|32949.2|32945.6|32966.2|32962.6|32945.7|32942.1|247
1685522100000|2023-05-31 08:35:00|32948.7|32945.1|32927.2|32923.6|32953.7|32950.1|32925.2|32921.6|285
1685522400000|2023-05-31 08:40:00|32926.7|32923.1|32926.7|32923.1|32933.7|32930.1|32917.2|32913.6|196
1685522700000|2023-05-31 08:45:00|32926.2|32922.6|32937.2|32933.6|32938.2|32934.6|32922.2|32918.6|140
1685523000000|2023-05-31 08:50:00|32937.7|32934.1|32952.2|32948.6|32964.2|32960.6|32937.2|32933.6|303
1685523300000|2023-05-31 08:55:00|32951.7|32948.1|32967.2|32963.6|32968.7|32965.1|32950.2|32946.6|196
1685523600000|2023-05-31 09:00:00|32966.7|32963.1|32984.2|32980.6|32986.7|32983.1|32964.2|32960.6|327
1685523900000|2023-05-31 09:05:00|32984.7|32981.1|32994.2|32990.6|32998.2|32994.6|32978.2|32974.6|303
1685524200000|2023-05-31 09:10:00|32993.7|32990.1|32978.2|32974.6|32994.2|32990.6|32975.2|32971.6|241
1685524500000|2023-05-31 09:15:00|32978.7|32975.1|32980.2|32976.6|32985.2|32981.6|32973.2|32969.6|147
1685524800000|2023-05-31 09:20:00|32979.7|32976.1|32996.7|32993.1|32997.2|32993.6|32976.2|32972.6|222
1685525100000|2023-05-31 09:25:00|32997.2|32993.6|32994.2|32990.6|32997.7|32994.1|32985.7|32982.1|180
1685525400000|2023-05-31 09:30:00|32994.7|32991.1|32988.2|32984.6|32996.7|32993.1|32985.2|32981.6|127
1685525700000|2023-05-31 09:35:00|32988.7|32985.1|32988.7|32985.1|32989.7|32986.1|32974.2|32970.6|313
1685526000000|2023-05-31 09:40:00|32988.2|32984.6|32998.7|32995.1|33004.2|33000.6|32985.2|32981.6|200
1685526300000|2023-05-31 09:45:00|32998.2|32994.6|32989.2|32985.6|32999.7|32996.1|32989.2|32985.6|221
1685526600000|2023-05-31 09:50:00|32988.7|32985.1|32971.2|32967.6|32990.2|32986.6|32968.2|32964.6|240
1685526900000|2023-05-31 09:55:00|32970.7|32967.1|32958.2|32954.6|32972.2|32968.6|32955.2|32951.6|280
1685527200000|2023-05-31 10:00:00|32958.7|32955.1|32969.2|32965.6|32975.2|32971.6|32958.2|32954.6|179
1685527500000|2023-05-31 10:05:00|32969.7|32966.1|32968.2|32964.6|32973.2|32969.6|32962.2|32958.6|200
1685527800000|2023-05-31 10:10:00|32968.7|32965.1|32956.7|32953.1|32974.7|32971.1|32953.2|32949.6|215
1685528100000|2023-05-31 10:15:00|32956.2|32952.6|32957.2|32953.6|32957.7|32954.1|32947.7|32944.1|288
1685528400000|2023-05-31 10:20:00|32956.7|32953.1|32951.2|32947.6|32957.7|32954.1|32947.2|32943.6|140
1685528700000|2023-05-31 10:25:00|32952.2|32948.6|32945.2|32941.6|32959.7|32956.1|32943.2|32939.6|242
1685529000000|2023-05-31 10:30:00|32944.7|32941.1|32955.2|32951.6|32958.2|32954.6|32940.2|32936.6|179
1685529300000|2023-05-31 10:35:00|32955.7|32952.1|32958.2|32954.6|32960.2|32956.6|32948.2|32944.6|138
1685529600000|2023-05-31 10:40:00|32958.7|32955.1|32979.2|32975.6|32979.7|32976.1|32958.2|32954.6|200
1685529900000|2023-05-31 10:45:00|32978.7|32975.1|32978.2|32974.6|32986.2|32982.6|32974.2|32970.6|160
1685530200000|2023-05-31 10:50:00|32978.7|32975.1|32979.2|32975.6|32984.7|32981.1|32976.7|32973.1|149
1685530500000|2023-05-31 10:55:00|32979.7|32976.1|32975.7|32972.1|32980.2|32976.6|32969.7|32966.1|205
1685530800000|2023-05-31 11:00:00|32974.7|32971.1|32969.2|32965.6|32982.7|32979.1|32968.2|32964.6|242
1685531100000|2023-05-31 11:05:00|32968.7|32965.1|32951.2|32947.6|32971.7|32968.1|32949.2|32945.6|381
1685531400000|2023-05-31 11:10:00|32950.7|32947.1|32958.2|32954.6|32969.2|32965.6|32948.2|32944.6|172
1685531700000|2023-05-31 11:15:00|32958.7|32955.1|32965.2|32961.6|32969.7|32966.1|32957.7|32954.1|103
1685532000000|2023-05-31 11:20:00|32965.7|32962.1|32969.2|32965.6|32970.7|32967.1|32956.2|32952.6|145
1685532300000|2023-05-31 11:25:00|32969.7|32966.1|32962.7|32959.1|32969.7|32966.1|32952.2|32948.6|216
1685532600000|2023-05-31 11:30:00|32963.2|32959.6|32976.7|32973.1|32976.7|32973.1|32958.2|32954.6|292
1685532900000|2023-05-31 11:35:00|32976.2|32972.6|32952.2|32948.6|32978.2|32974.6|32951.2|32947.6|226
1685533200000|2023-05-31 11:40:00|32951.7|32948.1|32948.2|32944.6|32956.7|32953.1|32946.2|32942.6|227
1685533500000|2023-05-31 11:45:00|32948.7|32945.1|32936.7|32933.1|32954.2|32950.6|32931.2|32927.6|395
1685533800000|2023-05-31 11:50:00|32937.2|32933.6|32931.2|32927.6|32947.2|32943.6|32929.7|32926.1|271
1685534100000|2023-05-31 11:55:00|32930.7|32927.1|32930.2|32926.6|32938.7|32935.1|32927.7|32924.1|153
1685534400000|2023-05-31 12:00:00|32929.7|32926.1|32929.2|32925.6|32936.7|32933.1|32920.7|32917.1|258
1685534700000|2023-05-31 12:05:00|32929.7|32926.1|32918.2|32914.6|32932.2|32928.6|32916.2|32912.6|279
1685535000000|2023-05-31 12:10:00|32918.7|32915.1|32918.2|32914.6|32928.7|32925.1|32917.2|32913.6|250
1685535300000|2023-05-31 12:15:00|32918.7|32915.1|32917.2|32913.6|32924.7|32921.1|32910.7|32907.1|173
1685535600000|2023-05-31 12:20:00|32917.7|32914.1|32916.2|32912.6|32926.2|32922.6|32903.7|32900.1|269
1685535900000|2023-05-31 12:25:00|32915.7|32912.1|32926.2|32922.6|32926.2|32922.6|32915.2|32911.6|163
1685536200000|2023-05-31 12:30:00|32926.7|32923.1|32927.7|32924.1|32930.7|32927.1|32919.7|32916.1|231
1685536500000|2023-05-31 12:35:00|32928.2|32924.6|32916.2|32912.6|32930.2|32926.6|32912.2|32908.6|219
1685536800000|2023-05-31 12:40:00|32915.7|32912.1|32917.2|32913.6|32931.2|32927.6|32915.2|32911.6|130
1685537100000|2023-05-31 12:45:00|32916.7|32913.1|32914.2|32910.6|32918.7|32915.1|32906.2|32902.6|359
1685537400000|2023-05-31 12:50:00|32914.7|32911.1|32907.7|32904.1|32917.2|32913.6|32907.2|32903.6|251
1685537700000|2023-05-31 12:55:00|32907.2|32903.6|32914.2|32910.6|32914.2|32910.6|32901.7|32898.1|336
1685538000000|2023-05-31 13:00:00|32914.7|32911.1|32900.2|32896.6|32915.7|32912.1|32895.7|32892.1|482
1685538300000|2023-05-31 13:05:00|32899.7|32896.1|32909.2|32905.6|32911.7|32908.1|32885.7|32882.1|586
1685538600000|2023-05-31 13:10:00|32908.7|32905.1|32918.2|32914.6|32923.2|32919.6|32906.2|32902.6|381
1685538900000|2023-05-31 13:15:00|32919.2|32915.6|32914.2|32910.6|32922.2|32918.6|32910.2|32906.6|318
1685539200000|2023-05-31 13:20:00|32914.7|32911.1|32920.2|32916.6|32929.2|32925.6|32909.7|32906.1|302
1685539500000|2023-05-31 13:25:00|32919.7|32916.1|32906.2|32902.6|32925.2|32921.6|32899.2|32895.6|781
1685539800000|2023-05-31 13:30:00|32905.6|32903.2|32854.6|32852.2|32947.6|32945.2|32834.6|32832.2|7880
1685540100000|2023-05-31 13:35:00|32854.1|32851.7|32871.6|32869.2|32885.1|32882.7|32846.6|32844.2|3969
1685540400000|2023-05-31 13:40:00|32872.1|32869.7|32898.6|32896.2|32906.6|32904.2|32854.1|32851.7|2544
1685540700000|2023-05-31 13:45:00|32899.1|32896.7|32835.6|32833.2|32917.6|32915.2|32817.6|32815.2|4701
1685541000000|2023-05-31 13:50:00|32836.1|32833.7|32824.6|32822.2|32857.6|32855.2|32819.1|32816.7|2723
1685541300000|2023-05-31 13:55:00|32825.1|32822.7|32825.6|32823.2|32835.6|32833.2|32816.1|32813.7|1332
1685541600000|2023-05-31 14:00:00|32826.1|32823.7|32813.6|32811.2|32828.1|32825.7|32790.6|32788.2|4433
1685541900000|2023-05-31 14:05:00|32813.1|32810.7|32806.1|32803.7|32829.6|32827.2|32790.1|32787.7|2845
1685542200000|2023-05-31 14:10:00|32807.6|32805.2|32805.6|32803.2|32819.1|32816.7|32793.1|32790.7|2541
1685542500000|2023-05-31 14:15:00|32806.1|32803.7|32801.1|32798.7|32813.1|32810.7|32781.1|32778.7|3403
1685542800000|2023-05-31 14:20:00|32800.6|32798.2|32785.6|32783.2|32811.1|32808.7|32779.1|32776.7|2077
1685543100000|2023-05-31 14:25:00|32785.1|32782.7|32772.6|32770.2|32786.6|32784.2|32744.1|32741.7|4006
1685543400000|2023-05-31 14:30:00|32772.1|32769.7|32743.6|32741.2|32773.1|32770.7|32737.6|32735.2|2701
1685543700000|2023-05-31 14:35:00|32743.1|32740.7|32760.1|32757.7|32761.6|32759.2|32731.1|32728.7|2339
1685544000000|2023-05-31 14:40:00|32759.6|32757.2|32753.6|32751.2|32762.1|32759.7|32739.1|32736.7|1374
1685544300000|2023-05-31 14:45:00|32753.1|32750.7|32757.1|32754.7|32780.1|32777.7|32753.1|32750.7|1535
1685544600000|2023-05-31 14:50:00|32756.6|32754.2|32758.6|32756.2|32769.1|32766.7|32747.6|32745.2|1280
1685544900000|2023-05-31 14:55:00|32758.1|32755.7|32768.6|32766.2|32784.6|32782.2|32756.1|32753.7|2026
1685545200000|2023-05-31 15:00:00|32769.1|32766.7|32783.3|32780.9|32798.3|32795.9|32758.1|32755.7|1630
1685545500000|2023-05-31 15:05:00|32782.8|32780.4|32771.8|32769.4|32787.8|32785.4|32763.3|32760.9|1296
1685545800000|2023-05-31 15:10:00|32771.3|32768.9|32767.3|32764.9|32777.3|32774.9|32763.8|32761.4|1050
1685546100000|2023-05-31 15:15:00|32767.8|32765.4|32776.3|32773.9|32782.8|32780.4|32764.3|32761.9|1266
1685546400000|2023-05-31 15:20:00|32775.8|32773.4|32783.3|32780.9|32799.3|32796.9|32775.3|32772.9|1333
1685546700000|2023-05-31 15:25:00|32782.8|32780.4|32760.3|32757.9|32791.8|32789.4|32759.3|32756.9|1001
1685547000000|2023-05-31 15:30:00|32761.3|32758.9|32790.8|32788.4|32799.3|32796.9|32759.3|32756.9|1560
1685547300000|2023-05-31 15:35:00|32789.8|32787.4|32792.8|32790.4|32813.3|32810.9|32784.3|32781.9|1564
1685547600000|2023-05-31 15:40:00|32792.3|32789.9|32805.3|32802.9|32822.8|32820.4|32787.8|32785.4|1424
1685547900000|2023-05-31 15:45:00|32805.8|32803.4|32789.8|32787.4|32812.3|32809.9|32786.8|32784.4|1296
1685548200000|2023-05-31 15:50:00|32790.3|32787.9|32805.8|32803.4|32807.3|32804.9|32769.8|32767.4|1475
1685548500000|2023-05-31 15:55:00|32805.3|32802.9|32781.3|32778.9|32810.8|32808.4|32771.3|32768.9|971
1685548800000|2023-05-31 16:00:00|32781.8|32779.4|32805.8|32803.4|32808.8|32806.4|32776.8|32774.4|844
1685549100000|2023-05-31 16:05:00|32806.3|32803.9|32790.8|32788.4|32807.8|32805.4|32770.8|32768.4|1046
1685549400000|2023-05-31 16:10:00|32791.3|32788.9|32780.8|32778.4|32802.3|32799.9|32775.8|32773.4|699
1685549700000|2023-05-31 16:15:00|32781.8|32779.4|32780.3|32777.9|32796.8|32794.4|32776.8|32774.4|657
1685550000000|2023-05-31 16:20:00|32779.8|32777.4|32800.8|32798.4|32803.8|32801.4|32774.8|32772.4|617
1685550300000|2023-05-31 16:25:00|32799.8|32797.4|32805.8|32803.4|32810.3|32807.9|32790.8|32788.4|642
1685550600000|2023-05-31 16:30:00|32808.3|32805.9|32817.3|32814.9|32819.8|32817.4|32795.3|32792.9|832
1685550900000|2023-05-31 16:35:00|32816.3|32813.9|32801.3|32798.9|32820.8|32818.4|32790.3|32787.9|612
1685551200000|2023-05-31 16:40:00|32801.8|32799.4|32822.8|32820.4|32835.3|32832.9|32798.8|32796.4|952
1685551500000|2023-05-31 16:45:00|32823.8|32821.4|32842.8|32840.4|32857.8|32855.4|32815.3|32812.9|1812
1685551800000|2023-05-31 16:50:00|32840.3|32837.9|32811.8|32809.4|32841.8|32839.4|32782.3|32779.9|1980
1685552100000|2023-05-31 16:55:00|32810.8|32808.4|32832.8|32830.4|32833.8|32831.4|32802.8|32800.4|744
1685552400000|2023-05-31 17:00:00|32832.4|32830|32830.4|32828|32837.4|32835|32819.4|32817|745
1685552700000|2023-05-31 17:05:00|32829.9|32827.5|32847.9|32845.5|32851.4|32849|32827.4|32825|797
1685553000000|2023-05-31 17:10:00|32847.4|32845|32841.9|32839.5|32860.4|32858|32837.9|32835.5|804
1685553300000|2023-05-31 17:15:00|32841.4|32839|32840.4|32838|32860.4|32858|32831.9|32829.5|691
1685553600000|2023-05-31 17:20:00|32836.4|32834|32834.4|32832|32850.4|32848|32827.9|32825.5|793
1685553900000|2023-05-31 17:25:00|32834.9|32832.5|32850.4|32848|32850.4|32848|32828.4|32826|1134
1685554200000|2023-05-31 17:30:00|32850.9|32848.5|32858.9|32856.5|32869.4|32867|32846.9|32844.5|1424
1685554500000|2023-05-31 17:35:00|32859.4|32857|32874.4|32872|32878.4|32876|32824.9|32822.5|3186
1685554800000|2023-05-31 17:40:00|32874.9|32872.5|32896.9|32894.5|32920.9|32918.5|32874.9|32872.5|3366
1685555100000|2023-05-31 17:45:00|32897.4|32895|32871.4|32869|32909.4|32907|32864.4|32862|2269
1685555400000|2023-05-31 17:50:00|32873.4|32871|32886.9|32884.5|32906.4|32904|32871.9|32869.5|915
1685555700000|2023-05-31 17:55:00|32887.4|32885|32902.9|32900.5|32908.9|32906.5|32887.4|32885|583
1685556000000|2023-05-31 18:00:00|32903.4|32901|32901.4|32899|32906.4|32904|32884.4|32882|939
1685556300000|2023-05-31 18:05:00|32900.9|32898.5|32917.9|32915.5|32921.4|32919|32900.9|32898.5|822
1685556600000|2023-05-31 18:10:00|32918.4|32916|32936.4|32934|32938.4|32936|32906.4|32904|1212
1685556900000|2023-05-31 18:15:00|32936.9|32934.5|32933.9|32931.5|32946.4|32944|32907.4|32905|1841
1685557200000|2023-05-31 18:20:00|32933.4|32931|32932.4|32930|32938.9|32936.5|32924.4|32922|846
1685557500000|2023-05-31 18:25:00|32931.4|32929|32933.4|32931|32943.4|32941|32920.4|32918|876
1685557800000|2023-05-31 18:30:00|32933.9|32931.5|32915.4|32913|32939.4|32937|32913.4|32911|1133
1685558100000|2023-05-31 18:35:00|32915.9|32913.5|32930.9|32928.5|32941.9|32939.5|32915.4|32913|793
1685558400000|2023-05-31 18:40:00|32931.4|32929|32935.4|32933|32937.4|32935|32923.9|32921.5|589
1685558700000|2023-05-31 18:45:00|32936.4|32934|32920.9|32918.5|32939.4|32937|32907.4|32905|960
1685559000000|2023-05-31 18:50:00|32920.4|32918|32901.4|32899|32922.4|32920|32872.4|32870|1923
1685559300000|2023-05-31 18:55:00|32901.9|32899.5|32918.4|32916|32922.9|32920.5|32892.4|32890|1123
1685559600000|2023-05-31 19:00:00|32918.9|32916.5|32915.9|32913.5|32925.9|32923.5|32906.4|32904|1027
1685559900000|2023-05-31 19:05:00|32915.4|32913|32911.4|32909|32920.4|32918|32900.4|32898|671
1685560200000|2023-05-31 19:10:00|32911.9|32909.5|32921.9|32919.5|32928.4|32926|32901.9|32899.5|701
1685560500000|2023-05-31 19:15:00|32921.4|32919|32906.4|32904|32930.4|32928|32906.4|32904|738
1685560800000|2023-05-31 19:20:00|32905.9|32903.5|32925.4|32923|32926.9|32924.5|32897.9|32895.5|877
1685561100000|2023-05-31 19:25:00|32924.9|32922.5|32920.4|32918|32927.4|32925|32911.4|32909|626
1685561400000|2023-05-31 19:30:00|32921.4|32919|32927.9|32925.5|32930.4|32928|32905.9|32903.5|817
1685561700000|2023-05-31 19:35:00|32927.4|32925|32931.4|32929|32938.4|32936|32921.4|32919|1187
1685562000000|2023-05-31 19:40:00|32930.9|32928.5|32975.9|32973.5|32976.4|32974|32921.9|32919.5|1793
1685562300000|2023-05-31 19:45:00|32975.4|32973|32958.9|32956.5|32987.4|32985|32951.9|32949.5|2618
1685562600000|2023-05-31 19:50:00|32959.4|32957|32920.9|32918.5|32960.9|32958.5|32909.9|32907.5|3731
1685562900000|2023-05-31 19:55:00|32918.9|32916.5|32924.9|32922.5|32950.9|32948.5|32895.9|32893.5|9248
1685563200000|2023-05-31 20:00:00|32926.1|32921.3|32905.6|32900.8|32940.1|32935.3|32901.6|32896.8|2217
1685563500000|2023-05-31 20:05:00|32905.1|32900.3|32863.1|32858.3|32952.6|32947.8|32852.6|32847.8|3938
1685563800000|2023-05-31 20:10:00|32863.6|32858.8|32859.6|32854.8|32876.1|32871.3|32859.6|32854.8|931
1685564100000|2023-05-31 20:15:00|32859.1|32854.3|32870.6|32865.8|32873.1|32868.3|32858.6|32853.8|370
1685564400000|2023-05-31 20:20:00|32871.1|32866.3|32886.6|32881.8|32886.6|32881.8|32868.6|32863.8|336
1685564700000|2023-05-31 20:25:00|32886.1|32881.3|32900.1|32895.3|32901.6|32896.8|32881.6|32876.8|358
1685565000000|2023-05-31 20:30:00|32899.6|32894.8|32912.6|32907.8|32912.6|32907.8|32897.6|32892.8|265
1685565300000|2023-05-31 20:35:00|32912.1|32907.3|32911.6|32906.8|32917.1|32912.3|32903.1|32898.3|224
1685565600000|2023-05-31 20:40:00|32910.1|32905.3|32905.1|32900.3|32910.1|32905.3|32902.1|32897.3|121
1685565900000|2023-05-31 20:45:00|32905.6|32900.8|32882.1|32877.3|32905.6|32900.8|32877.6|32872.8|180
1685566200000|2023-05-31 20:50:00|32881.6|32876.8|32894.6|32889.8|32895.6|32890.8|32879.1|32874.3|124
1685566500000|2023-05-31 20:55:00|32894.1|32889.3|32879.6|32869.8|32898.1|32893.3|32873.6|32865.9|167
1685566800000|2023-05-31 21:00:00|32880.3|32870.5|32885.2|32875.4|32886.6|32876.8|32880.1|32870.3|0
1685567100000|2023-05-31 21:05:00|32882.9|32873.1|32879.9|32870.1|32884.1|32874.3|32879.9|32870.1|0
1685567400000|2023-05-31 21:10:00|32880.2|32870.4|32882.3|32872.5|32886.5|32876.7|32879.9|32870.1|0
1685567700000|2023-05-31 21:15:00|32882.4|32872.6|32881.9|32872.1|32882.5|32872.7|32880.5|32870.7|0
1685568000000|2023-05-31 21:20:00|32880.9|32871.1|32883.9|32874.1|32884.8|32875|32879.9|32870.1|0
1685568300000|2023-05-31 21:25:00|32884|32874.2|32882.8|32873|32885.9|32876.1|32882.8|32873|0
1685568600000|2023-05-31 21:30:00|32882.5|32872.7|32876.9|32867.1|32882.8|32873|32876|32866.2|0
1685568900000|2023-05-31 21:35:00|32876.6|32866.8|32877.7|32867.9|32880.9|32871.1|32874.6|32864.8|0
1685569200000|2023-05-31 21:40:00|32878.3|32868.5|32869.9|32860.1|32878.3|32868.5|32867.8|32858|0
1685569500000|2023-05-31 21:45:00|32870.1|32860.3|32866.9|32857.1|32870.2|32860.4|32866.9|32857.1|0
1685569800000|2023-05-31 21:50:00|32867.7|32857.9|32870.7|32860.9|32875.1|32865.3|32866.9|32857.1|0
1685570100000|2023-05-31 21:55:00|32871.3|32861.5|32871.8|32862|32872.4|32862.6|32869.2|32859.4|0
1685570400000|2023-05-31 22:00:00|32856.6|32851.8|32863.6|32858.8|32864.6|32859.8|32839.6|32834.8|535
1685570700000|2023-05-31 22:05:00|32864.1|32859.3|32859.1|32854.3|32867.6|32862.8|32858.1|32853.3|124
1685571000000|2023-05-31 22:10:00|32859.6|32854.8|32864.6|32859.8|32865.6|32860.8|32856.6|32851.8|87
1685571300000|2023-05-31 22:15:00|32864.1|32859.3|32860.1|32855.3|32870.1|32865.3|32859.6|32854.8|107
1685571600000|2023-05-31 22:20:00|32859.6|32854.8|32865.1|32860.3|32865.6|32860.8|32855.1|32850.3|80
1685571900000|2023-05-31 22:25:00|32864.6|32859.8|32862.6|32857.8|32869.1|32864.3|32861.6|32856.8|59
1685572200000|2023-05-31 22:30:00|32862.1|32857.3|32863.1|32858.3|32863.6|32858.8|32856.6|32851.8|121
1685572500000|2023-05-31 22:35:00|32862.6|32857.8|32871.6|32866.8|32876.1|32871.3|32862.6|32857.8|93
1685572800000|2023-05-31 22:40:00|32872.1|32867.3|32870.1|32865.3|32876.6|32871.8|32870.1|32865.3|58
1685573100000|2023-05-31 22:45:00|32870.6|32865.8|32869.6|32864.8|32873.1|32868.3|32865.6|32860.8|83
1685573400000|2023-05-31 22:50:00|32869.1|32864.3|32890.6|32885.8|32893.6|32888.8|32867.6|32862.8|202
1685573700000|2023-05-31 22:55:00|32890.1|32885.3|32894.6|32889.8|32895.6|32890.8|32888.1|32883.3|79
1685574000000|2023-05-31 23:00:00|32894.1|32889.3|32891.6|32886.8|32898.1|32893.3|32890.6|32885.8|113
1685574300000|2023-05-31 23:05:00|32891.1|32886.3|32885.1|32880.3|32891.6|32886.8|32880.6|32875.8|70
1685574600000|2023-05-31 23:10:00|32883.6|32878.8|32882.6|32877.8|32885.6|32880.8|32881.6|32876.8|39
1685574900000|2023-05-31 23:15:00|32882.1|32877.3|32887.6|32882.8|32888.6|32883.8|32881.6|32876.8|25
1685575200000|2023-05-31 23:20:00|32888.1|32883.3|32885.6|32880.8|32889.1|32884.3|32883.6|32878.8|57
1685575500000|2023-05-31 23:25:00|32886.1|32881.3|32885.6|32880.8|32888.6|32883.8|32879.6|32874.8|50
1685575800000|2023-05-31 23:30:00|32886.1|32881.3|32890.6|32885.8|32890.6|32885.8|32882.1|32877.3|67
1685576100000|2023-05-31 23:35:00|32889.6|32884.8|32893.6|32888.8|32897.6|32892.8|32889.6|32884.8|40
1685576400000|2023-05-31 23:40:00|32894.6|32889.8|32901.6|32896.8|32903.1|32898.3|32891.6|32886.8|47
1685576700000|2023-05-31 23:45:00|32902.1|32897.3|32911.6|32906.8|32912.6|32907.8|32901.1|32896.3|143
1685577000000|2023-05-31 23:50:00|32911.1|32906.3|32912.6|32907.8|32920.1|32915.3|32909.6|32904.8|131
1685577300000|2023-05-31 23:55:00|32913.1|32908.3|32912.6|32907.8|32915.1|32910.3|32909.6|32904.8|88
1685577600000|2023-06-01 00:00:00|32913.1|32908.3|32920.1|32915.3|32921.1|32916.3|32905.6|32900.8|130
1685577900000|2023-06-01 00:05:00|32919.6|32914.8|32919.6|32914.8|32921.1|32916.3|32914.6|32909.8|81
1685578200000|2023-06-01 00:10:00|32920.1|32915.3|32918.6|32913.8|32922.1|32917.3|32914.1|32909.3|93
1685578500000|2023-06-01 00:15:00|32918.1|32913.3|32915.6|32910.8|32920.1|32915.3|32910.1|32905.3|78
1685578800000|2023-06-01 00:20:00|32915.1|32910.3|32916.6|32911.8|32920.1|32915.3|32908.6|32903.8|81
1685579100000|2023-06-01 00:25:00|32917.1|32912.3|32909.6|32904.8|32917.1|32912.3|32907.6|32902.8|53
1685579400000|2023-06-01 00:30:00|32909.1|32904.3|32908.6|32903.8|32912.6|32907.8|32906.6|32901.8|39
1685579700000|2023-06-01 00:35:00|32909.1|32904.3|32896.6|32891.8|32909.6|32904.8|32896.1|32891.3|135
1685580000000|2023-06-01 00:40:00|32897.1|32892.3|32880.6|32875.8|32899.1|32894.3|32876.6|32871.8|129
1685580300000|2023-06-01 00:45:00|32881.1|32876.3|32866.1|32861.3|32881.6|32876.8|32862.1|32857.3|256
1685580600000|2023-06-01 00:50:00|32865.6|32860.8|32873.1|32868.3|32883.1|32878.3|32865.6|32860.8|78
1685580900000|2023-06-01 00:55:00|32873.6|32868.8|32873.6|32868.8|32876.1|32871.3|32868.6|32863.8|54
1685581200000|2023-06-01 01:00:00|32873.1|32868.3|32887.6|32882.8|32888.1|32883.3|32871.1|32866.3|105
1685581500000|2023-06-01 01:05:00|32888.1|32883.3|32883.6|32878.8|32888.6|32883.8|32874.1|32869.3|63
1685581800000|2023-06-01 01:10:00|32884.1|32879.3|32882.6|32877.8|32886.6|32881.8|32878.6|32873.8|42
1685582100000|2023-06-01 01:15:00|32883.1|32878.3|32892.6|32887.8|32893.1|32888.3|32876.1|32871.3|73
1685582400000|2023-06-01 01:20:00|32892.1|32887.3|32903.6|32898.8|32903.6|32898.8|32891.6|32886.8|86
1685582700000|2023-06-01 01:25:00|32904.1|32899.3|32926.1|32921.3|32957.6|32952.8|32902.1|32897.3|538
1685583000000|2023-06-01 01:30:00|32925.1|32920.3|32917.6|32912.8|32932.1|32927.3|32913.1|32908.3|224
1685583300000|2023-06-01 01:35:00|32917.1|32912.3|32897.6|32892.8|32923.6|32918.8|32895.6|32890.8|121
1685583600000|2023-06-01 01:40:00|32897.1|32892.3|32875.1|32870.3|32905.6|32900.8|32868.6|32863.8|191
1685583900000|2023-06-01 01:45:00|32875.6|32870.8|32859.1|32854.3|32884.1|32879.3|32839.1|32834.3|1010
1685584200000|2023-06-01 01:50:00|32858.6|32853.8|32860.6|32855.8|32865.6|32860.8|32829.6|32824.8|471
1685584500000|2023-06-01 01:55:00|32860.1|32855.3|32875.6|32870.8|32879.6|32874.8|32859.6|32854.8|186
1685584800000|2023-06-01 02:00:00|32874.6|32869.8|32885.1|32880.3|32885.6|32880.8|32871.6|32866.8|178
1685585100000|2023-06-01 02:05:00|32884.6|32879.8|32877.6|32872.8|32885.6|32880.8|32873.6|32868.8|56
1685585400000|2023-06-01 02:10:00|32878.1|32873.3|32874.6|32869.8|32883.1|32878.3|32866.6|32861.8|108
1685585700000|2023-06-01 02:15:00|32874.1|32869.3|32856.6|32851.8|32880.6|32875.8|32854.6|32849.8|131
1685586000000|2023-06-01 02:20:00|32857.1|32852.3|32873.6|32868.8|32877.1|32872.3|32851.1|32846.3|121
1685586300000|2023-06-01 02:25:00|32873.1|32868.3|32867.6|32862.8|32873.6|32868.8|32863.1|32858.3|62
1685586600000|2023-06-01 02:30:00|32868.1|32863.3|32888.6|32883.8|32889.6|32884.8|32868.1|32863.3|104
1685586900000|2023-06-01 02:35:00|32888.1|32883.3|32888.6|32883.8|32893.1|32888.3|32886.1|32881.3|53
1685587200000|2023-06-01 02:40:00|32888.1|32883.3|32889.6|32884.8|32889.6|32884.8|32882.6|32877.8|66
1685587500000|2023-06-01 02:45:00|32890.1|32885.3|32889.1|32884.3|32898.1|32893.3|32883.6|32878.8|117
1685587800000|2023-06-01 02:50:00|32890.1|32885.3|32883.6|32878.8|32890.1|32885.3|32876.6|32871.8|89
1685588100000|2023-06-01 02:55:00|32883.1|32878.3|32890.6|32885.8|32892.1|32887.3|32879.6|32874.8|44
1685588400000|2023-06-01 03:00:00|32891.6|32886.8|32893.6|32888.8|32896.1|32891.3|32884.6|32879.8|69
1685588700000|2023-06-01 03:05:00|32894.1|32889.3|32899.6|32894.8|32907.6|32902.8|32887.1|32882.3|95
1685589000000|2023-06-01 03:10:00|32899.1|32894.3|32895.6|32890.8|32900.6|32895.8|32893.1|32888.3|34
1685589300000|2023-06-01 03:15:00|32896.1|32891.3|32905.1|32900.3|32905.6|32900.8|32893.1|32888.3|68
1685589600000|2023-06-01 03:20:00|32903.6|32898.8|32898.6|32893.8|32907.1|32902.3|32896.1|32891.3|56
1685589900000|2023-06-01 03:25:00|32899.1|32894.3|32903.6|32898.8|32905.6|32900.8|32896.6|32891.8|33
1685590200000|2023-06-01 03:30:00|32904.1|32899.3|32907.6|32902.8|32910.1|32905.3|32899.1|32894.3|66
1685590500000|2023-06-01 03:35:00|32907.1|32902.3|32907.6|32902.8|32908.1|32903.3|32903.1|32898.3|21
1685590800000|2023-06-01 03:40:00|32908.1|32903.3|32908.6|32903.8|32910.6|32905.8|32905.1|32900.3|29
1685591100000|2023-06-01 03:45:00|32909.1|32904.3|32896.6|32891.8|32909.1|32904.3|32894.6|32889.8|85
1685591400000|2023-06-01 03:50:00|32897.1|32892.3|32901.6|32896.8|32903.6|32898.8|32897.1|32892.3|40
1685591700000|2023-06-01 03:55:00|32902.1|32897.3|32908.6|32903.8|32913.6|32908.8|32900.6|32895.8|72
1685592000000|2023-06-01 04:00:00|32910.1|32905.3|32904.6|32899.8|32911.1|32906.3|32904.6|32899.8|37
1685592300000|2023-06-01 04:05:00|32905.1|32900.3|32909.6|32904.8|32911.1|32906.3|32905.1|32900.3|35
1685592600000|2023-06-01 04:10:00|32910.1|32905.3|32908.6|32903.8|32911.1|32906.3|32907.6|32902.8|17
1685592900000|2023-06-01 04:15:00|32909.1|32904.3|32925.1|32920.3|32928.1|32923.3|32908.6|32903.8|90
1685593200000|2023-06-01 04:20:00|32925.6|32920.8|32921.6|32916.8|32925.6|32920.8|32914.1|32909.3|30
1685593500000|2023-06-01 04:25:00|32921.1|32916.3|32916.6|32911.8|32921.6|32916.8|32915.1|32910.3|49
1685593800000|2023-06-01 04:30:00|32917.1|32912.3|32918.1|32913.3|32925.1|32920.3|32917.1|32912.3|94
1685594100000|2023-06-01 04:35:00|32917.6|32912.8|32919.6|32914.8|32923.1|32918.3|32915.1|32910.3|67
1685594400000|2023-06-01 04:40:00|32918.6|32913.8|32913.6|32908.8|32919.6|32914.8|32912.6|32907.8|32
1685594700000|2023-06-01 04:45:00|32914.1|32909.3|32911.6|32906.8|32915.1|32910.3|32909.6|32904.8|56
1685595000000|2023-06-01 04:50:00|32911.1|32906.3|32909.1|32904.3|32917.1|32912.3|32909.1|32904.3|57
1685595300000|2023-06-01 04:55:00|32909.6|32904.8|32909.6|32904.8|32913.6|32908.8|32907.6|32902.8|58
1685595600000|2023-06-01 05:00:00|32910.1|32905.3|32916.1|32911.3|32921.6|32916.8|32909.6|32904.8|77
1685595900000|2023-06-01 05:05:00|32916.6|32911.8|32923.6|32918.8|32924.1|32919.3|32915.6|32910.8|38
1685596200000|2023-06-01 05:10:00|32924.1|32919.3|32917.1|32912.3|32925.6|32920.8|32915.6|32910.8|75
1685596500000|2023-06-01 05:15:00|32918.1|32913.3|32913.1|32908.3|32919.6|32914.8|32913.1|32908.3|42
1685596800000|2023-06-01 05:20:00|32912.6|32907.8|32917.6|32912.8|32921.6|32916.8|32912.6|32907.8|55
1685597100000|2023-06-01 05:25:00|32918.1|32913.3|32920.6|32915.8|32921.1|32916.3|32914.6|32909.8|30
1685597400000|2023-06-01 05:30:00|32921.1|32916.3|32913.6|32908.8|32923.6|32918.8|32912.6|32907.8|72
1685597700000|2023-06-01 05:35:00|32913.1|32908.3|32917.6|32912.8|32919.1|32914.3|32908.1|32903.3|101
1685598000000|2023-06-01 05:40:00|32917.1|32912.3|32910.6|32905.8|32920.6|32915.8|32909.6|32904.8|69
1685598300000|2023-06-01 05:45:00|32911.1|32906.3|32916.6|32911.8|32920.1|32915.3|32910.6|32905.8|33
1685598600000|2023-06-01 05:50:00|32916.1|32911.3|32918.6|32913.8|32920.6|32915.8|32914.1|32909.3|28
1685598900000|2023-06-01 05:55:00|32919.1|32914.3|32907.6|32902.8|32920.6|32915.8|32906.1|32901.3|40
1685599200000|2023-06-01 06:00:00|32907|32903.4|32910|32906.4|32911|32907.4|32895|32891.4|218
1685599500000|2023-06-01 06:05:00|32909.5|32905.9|32913|32909.4|32919|32915.4|32904.5|32900.9|177
1685599800000|2023-06-01 06:10:00|32913.5|32909.9|32923|32919.4|32923|32919.4|32913|32909.4|60
1685600100000|2023-06-01 06:15:00|32923.5|32919.9|32917|32913.4|32924|32920.4|32914|32910.4|55
1685600400000|2023-06-01 06:20:00|32917.5|32913.9|32916|32912.4|32919|32915.4|32908|32904.4|42
1685600700000|2023-06-01 06:25:00|32916.5|32912.9|32919|32915.4|32922.5|32918.9|32913|32909.4|44
1685601000000|2023-06-01 06:30:00|32919.5|32915.9|32922|32918.4|32930.5|32926.9|32919|32915.4|135
1685601300000|2023-06-01 06:35:00|32921.5|32917.9|32927|32923.4|32927|32923.4|32920|32916.4|47
1685601600000|2023-06-01 06:40:00|32927.5|32923.9|32922|32918.4|32928|32924.4|32916|32912.4|105
1685601900000|2023-06-01 06:45:00|32921.5|32917.9|32921|32917.4|32925|32921.4|32917|32913.4|44
1685602200000|2023-06-01 06:50:00|32920.5|32916.9|32926.5|32922.9|32929|32925.4|32920|32916.4|23
1685602500000|2023-06-01 06:55:00|32926|32922.4|32923|32919.4|32934|32930.4|32922|32918.4|154
1685602800000|2023-06-01 07:00:00|32923.5|32919.9|32929|32925.4|32929|32925.4|32909|32905.4|490
1685603100000|2023-06-01 07:05:00|32929.5|32925.9|32942|32938.4|32959.5|32955.9|32928|32924.4|511
1685603400000|2023-06-01 07:10:00|32941.5|32937.9|32952|32948.4|32955|32951.4|32933.5|32929.9|300
1685603700000|2023-06-01 07:15:00|32951.5|32947.9|32928|32924.4|32956.5|32952.9|32927|32923.4|339
1685604000000|2023-06-01 07:20:00|32928.5|32924.9|32929|32925.4|32943|32939.4|32922.5|32918.9|177
1685604300000|2023-06-01 07:25:00|32929.5|32925.9|32938|32934.4|32947|32943.4|32923|32919.4|184
1685604600000|2023-06-01 07:30:00|32937.5|32933.9|32931|32927.4|32949.5|32945.9|32928|32924.4|174
1685604900000|2023-06-01 07:35:00|32930.5|32926.9|32925|32921.4|32937.5|32933.9|32923|32919.4|221
1685605200000|2023-06-01 07:40:00|32924.5|32920.9|32921.5|32917.9|32938|32934.4|32920|32916.4|204
1685605500000|2023-06-01 07:45:00|32921|32917.4|32914|32910.4|32931|32927.4|32912|32908.4|129
1685605800000|2023-06-01 07:50:00|32913.5|32909.9|32920|32916.4|32924.5|32920.9|32913|32909.4|110
1685606100000|2023-06-01 07:55:00|32919.5|32915.9|32921|32917.4|32923.5|32919.9|32915|32911.4|96
1685606400000|2023-06-01 08:00:00|32922|32918.4|32905|32901.4|32925|32921.4|32899.5|32895.9|263
1685606700000|2023-06-01 08:05:00|32905.5|32901.9|32904|32900.4|32908|32904.4|32888.5|32884.9|328
1685607000000|2023-06-01 08:10:00|32904.5|32900.9|32906|32902.4|32910.5|32906.9|32898|32894.4|109
1685607300000|2023-06-01 08:15:00|32906.5|32902.9|32904|32900.4|32908|32904.4|32892.5|32888.9|307
1685607600000|2023-06-01 08:20:00|32903.5|32899.9|32902|32898.4|32905|32901.4|32895|32891.4|142
1685607900000|2023-06-01 08:25:00|32902.5|32898.9|32921|32917.4|32922|32918.4|32902.5|32898.9|278
1685608200000|2023-06-01 08:30:00|32920.5|32916.9|32933.5|32929.9|32937|32933.4|32920|32916.4|337
1685608500000|2023-06-01 08:35:00|32934|32930.4|32939|32935.4|32941|32937.4|32932.5|32928.9|203
1685608800000|2023-06-01 08:40:00|32938.5|32934.9|32940|32936.4|32945|32941.4|32935|32931.4|208
1685609100000|2023-06-01 08:45:00|32940.5|32936.9|32953|32949.4|32955.5|32951.9|32940|32936.4|305
1685609400000|2023-06-01 08:50:00|32953.5|32949.9|32959|32955.4|32965.5|32961.9|32953|32949.4|386
1685609700000|2023-06-01 08:55:00|32958.5|32954.9|32961|32957.4|32967.5|32963.9|32958.5|32954.9|235
1685610000000|2023-06-01 09:00:00|32960.5|32956.9|32960|32956.4|32966.5|32962.9|32953.5|32949.9|179
1685610300000|2023-06-01 09:05:00|32959.5|32955.9|32965|32961.4|32967.5|32963.9|32953.5|32949.9|297
1685610600000|2023-06-01 09:10:00|32964.5|32960.9|32956|32952.4|32965|32961.4|32955|32951.4|138
1685610900000|2023-06-01 09:15:00|32955.5|32951.9|32954|32950.4|32958|32954.4|32948|32944.4|187
1685611200000|2023-06-01 09:20:00|32953.5|32949.9|32950|32946.4|32956.5|32952.9|32949.5|32945.9|64
1685611500000|2023-06-01 09:25:00|32950.5|32946.9|32953.5|32949.9|32957.5|32953.9|32948.5|32944.9|122
1685611800000|2023-06-01 09:30:00|32954|32950.4|32951|32947.4|32954.5|32950.9|32943|32939.4|169
1685612100000|2023-06-01 09:35:00|32951.5|32947.9|32944|32940.4|32953|32949.4|32938|32934.4|148
1685612400000|2023-06-01 09:40:00|32944.5|32940.9|32960|32956.4|32961.5|32957.9|32943.5|32939.9|120
1685612700000|2023-06-01 09:45:00|32959.5|32955.9|32951|32947.4|32964|32960.4|32951|32947.4|121
1685613000000|2023-06-01 09:50:00|32951.5|32947.9|32954|32950.4|32956|32952.4|32946|32942.4|134
1685613300000|2023-06-01 09:55:00|32953.5|32949.9|32961|32957.4|32961|32957.4|32948.5|32944.9|126
1685613600000|2023-06-01 10:00:00|32960.5|32956.9|32955.5|32951.9|32965|32961.4|32953.5|32949.9|155
1685613900000|2023-06-01 10:05:00|32956|32952.4|32963|32959.4|32964.5|32960.9|32947.5|32943.9|139
1685614200000|2023-06-01 10:10:00|32963.5|32959.9|32965|32961.4|32966|32962.4|32959|32955.4|165
1685614500000|2023-06-01 10:15:00|32965.5|32961.9|32960|32956.4|32965.5|32961.9|32958|32954.4|75
1685614800000|2023-06-01 10:20:00|32960.5|32956.9|32972|32968.4|32973|32969.4|32960|32956.4|187
1685615100000|2023-06-01 10:25:00|32972.5|32968.9|32977|32973.4|32977.5|32973.9|32969|32965.4|157
1685615400000|2023-06-01 10:30:00|32976.5|32972.9|32968|32964.4|32985.5|32981.9|32966|32962.4|363
1685615700000|2023-06-01 10:35:00|32967.5|32963.9|32959|32955.4|32968|32964.4|32953.5|32949.9|212
1685616000000|2023-06-01 10:40:00|32959.5|32955.9|32958|32954.4|32963.5|32959.9|32956.5|32952.9|132
1685616300000|2023-06-01 10:45:00|32957.5|32953.9|32956|32952.4|32961.5|32957.9|32955.5|32951.9|124
1685616600000|2023-06-01 10:50:00|32955.5|32951.9|32959|32955.4|32962.5|32958.9|32955.5|32951.9|151
1685616900000|2023-06-01 10:55:00|32958.5|32954.9|32930|32926.4|32958.5|32954.9|32930|32926.4|425
1685617200000|2023-06-01 11:00:00|32929.5|32925.9|32934.5|32930.9|32938.5|32934.9|32929.5|32925.9|402
1685617500000|2023-06-01 11:05:00|32934|32930.4|32934|32930.4|32938.5|32934.9|32928.5|32924.9|210
1685617800000|2023-06-01 11:10:00|32933.5|32929.9|32946|32942.4|32951|32947.4|32932.5|32928.9|200
1685618100000|2023-06-01 11:15:00|32946.5|32942.9|32935|32931.4|32948.5|32944.9|32935|32931.4|172
1685618400000|2023-06-01 11:20:00|32934.5|32930.9|32935.5|32931.9|32943|32939.4|32931|32927.4|258
1685618700000|2023-06-01 11:25:00|32935|32931.4|32919|32915.4|32939|32935.4|32917.5|32913.9|260
1685619000000|2023-06-01 11:30:00|32919.5|32915.9|32928|32924.4|32934.5|32930.9|32919|32915.4|182
1685619300000|2023-06-01 11:35:00|32928.5|32924.9|32923|32919.4|32929|32925.4|32920.5|32916.9|181
1685619600000|2023-06-01 11:40:00|32922.5|32918.9|32930.5|32926.9|32937|32933.4|32920|32916.4|203
1685619900000|2023-06-01 11:45:00|32931|32927.4|32917|32913.4|32932|32928.4|32913|32909.4|211
1685620200000|2023-06-01 11:50:00|32916.5|32912.9|32914.5|32910.9|32921|32917.4|32912|32908.4|196
1685620500000|2023-06-01 11:55:00|32915.5|32911.9|32913|32909.4|32920|32916.4|32904|32900.4|265
1685620800000|2023-06-01 12:00:00|32912.5|32908.9|32918|32914.4|32925|32921.4|32909.5|32905.9|398
1685621100000|2023-06-01 12:05:00|32917.5|32913.9|32883.5|32879.9|32918.5|32914.9|32883.5|32879.9|389
1685621400000|2023-06-01 12:10:00|32884|32880.4|32886.5|32882.9|32891|32887.4|32880|32876.4|304
1685621700000|2023-06-01 12:15:00|32887|32883.4|32879|32875.4|32901|32897.4|32865|32861.4|890
1685622000000|2023-06-01 12:20:00|32878.5|32874.9|32880.5|32876.9|32884.5|32880.9|32863|32859.4|475
1685622300000|2023-06-01 12:25:00|32880|32876.4|32871|32867.4|32892.5|32888.9|32869.5|32865.9|444
1685622600000|2023-06-01 12:30:00|32868.5|32864.9|32867|32863.4|32898|32894.4|32863.5|32859.9|1048
1685622900000|2023-06-01 12:35:00|32867.5|32863.9|32851|32847.4|32872.5|32868.9|32842.5|32838.9|703
1685623200000|2023-06-01 12:40:00|32850.5|32846.9|32843.5|32839.9|32850.5|32846.9|32825|32821.4|874
1685623500000|2023-06-01 12:45:00|32844|32840.4|32829|32825.4|32845|32841.4|32816.5|32812.9|1084
1685623800000|2023-06-01 12:50:00|32828.5|32824.9|32816.5|32812.9|32831|32827.4|32809.5|32805.9|500
1685624100000|2023-06-01 12:55:00|32815.5|32811.9|32825|32821.4|32837|32833.4|32811.5|32807.9|503
1685624400000|2023-06-01 13:00:00|32824.5|32820.9|32816.5|32812.9|32830|32826.4|32811.5|32807.9|389
1685624700000|2023-06-01 13:05:00|32817|32813.4|32834|32830.4|32843|32839.4|32812.5|32808.9|574
1685625000000|2023-06-01 13:10:00|32834.5|32830.9|32834|32830.4|32839|32835.4|32827|32823.4|269
1685625300000|2023-06-01 13:15:00|32833.5|32829.9|32826|32822.4|32834.5|32830.9|32819|32815.4|479
1685625600000|2023-06-01 13:20:00|32825.5|32821.9|32842|32838.4|32844.5|32840.9|32824|32820.4|434
1685625900000|2023-06-01 13:25:00|32841.5|32837.9|32843.5|32839.9|32864|32860.4|32840.5|32836.9|1262
1685626200000|2023-06-01 13:30:00|32842.9|32840.5|32724.9|32722.5|32857.4|32855|32682.9|32680.5|9811
1685626500000|2023-06-01 13:35:00|32723.4|32721|32786.9|32784.5|32805.9|32803.5|32722.4|32720|6740
1685626800000|2023-06-01 13:40:00|32787.4|32785|32754.9|32752.5|32787.9|32785.5|32732.4|32730|4316
1685627100000|2023-06-01 13:45:00|32754.4|32752|32735.9|32733.5|32768.9|32766.5|32713.4|32711|3940
1685627400000|2023-06-01 13:50:00|32736.9|32734.5|32724.4|32722|32760.4|32758|32706.4|32704|3956
1685627700000|2023-06-01 13:55:00|32725.4|32723|32730.4|32728|32745.4|32743|32708.4|32706|2866
1685628000000|2023-06-01 14:00:00|32729.9|32727.5|32780.9|32778.5|32795.9|32793.5|32728.4|32726|3840
1685628300000|2023-06-01 14:05:00|32781.4|32779|32811.4|32809|32823.4|32821|32776.4|32774|3221
1685628600000|2023-06-01 14:10:00|32813.4|32811|32884.9|32882.5|32886.4|32884|32812.4|32810|3960
1685628900000|2023-06-01 14:15:00|32884.4|32882|32840.4|32838|32898.9|32896.5|32826.4|32824|4463
1685629200000|2023-06-01 14:20:00|32840.9|32838.5|32832.4|32830|32841.9|32839.5|32812.9|32810.5|2150
1685629500000|2023-06-01 14:25:00|32832.9|32830.5|32860.4|32858|32874.4|32872|32817.9|32815.5|2019
1685629800000|2023-06-01 14:30:00|32858.4|32856|32848.4|32846|32864.4|32862|32833.9|32831.5|1800
1685630100000|2023-06-01 14:35:00|32847.4|32845|32859.4|32857|32872.4|32870|32831.4|32829|1485
1685630400000|2023-06-01 14:40:00|32861.4|32859|32893.9|32891.5|32910.9|32908.5|32857.4|32855|2960
1685630700000|2023-06-01 14:45:00|32894.4|32892|32900.4|32898|32931.9|32929.5|32881.4|32879|5061
1685631000000|2023-06-01 14:50:00|32902.4|32900|32933.9|32931.5|32944.4|32942|32899.4|32897|2498
1685631300000|2023-06-01 14:55:00|32933.4|32931|32942.9|32940.5|32948.4|32946|32927.4|32925|1594
1685631600000|2023-06-01 15:00:00|32943.4|32941|32941.4|32939|32953.4|32951|32929.4|32927|1786
1685631900000|2023-06-01 15:05:00|32941.9|32939.5|32945.4|32943|32953.9|32951.5|32938.4|32936|1308
1685632200000|2023-06-01 15:10:00|32944.9|32942.5|32961.4|32959|32969.4|32967|32939.4|32937|1958
1685632500000|2023-06-01 15:15:00|32962.4|32960|32985.4|32983|33010.4|33008|32962.4|32960|2964
1685632800000|2023-06-01 15:20:00|32984.9|32982.5|32992.4|32990|32992.9|32990.5|32961.4|32959|1589
1685633100000|2023-06-01 15:25:00|32992.9|32990.5|33013.4|33011|33019.4|33017|32989.9|32987.5|1947
1685633400000|2023-06-01 15:30:00|33012.4|33010|33028.4|33026|33038.4|33036|33012.4|33010|1766
1685633700000|2023-06-01 15:35:00|33027.9|33025.5|33026.4|33024|33044.4|33042|33022.4|33020|1932
1685634000000|2023-06-01 15:40:00|33028.4|33026|33050.4|33048|33060.4|33058|33025.4|33023|1762
1685634300000|2023-06-01 15:45:00|33049.4|33047|33084.4|33082|33086.4|33084|33045.4|33043|2232
1685634600000|2023-06-01 15:50:00|33085.4|33083|33087.4|33085|33101.4|33099|33076.4|33074|1738
1685634900000|2023-06-01 15:55:00|33087.9|33085.5|33099.4|33097|33110.4|33108|33082.4|33080|1483
1685635200000|2023-06-01 16:00:00|33098.9|33096.5|33105.9|33103.5|33135.4|33133|33095.4|33093|2204
1685635500000|2023-06-01 16:05:00|33105.4|33103|33116.4|33114|33124.9|33122.5|33096.9|33094.5|1066
1685635800000|2023-06-01 16:10:00|33116.9|33114.5|33119.4|33117|33126.9|33124.5|33109.4|33107|1302
1685636100000|2023-06-01 16:15:00|33119.9|33117.5|33117.4|33115|33123.4|33121|33098.9|33096.5|1071
1685636400000|2023-06-01 16:20:00|33118.4|33116|33120.9|33118.5|33142.4|33140|33113.4|33111|1240
1685636700000|2023-06-01 16:25:00|33120.4|33118|33127.4|33125|33127.4|33125|33108.4|33106|788
1685637000000|2023-06-01 16:30:00|33126.9|33124.5|33126.9|33124.5|33137.4|33135|33118.4|33116|918
1685637300000|2023-06-01 16:35:00|33127.4|33125|33131.9|33129.5|33138.4|33136|33124.4|33122|891
1685637600000|2023-06-01 16:40:00|33132.4|33130|33119.9|33117.5|33133.9|33131.5|33118.4|33116|816
1685637900000|2023-06-01 16:45:00|33120.4|33118|33133.4|33131|33133.4|33131|33102.4|33100|1130
1685638200000|2023-06-01 16:50:00|33133.9|33131.5|33130.4|33128|33137.4|33135|33126.4|33124|826
1685638500000|2023-06-01 16:55:00|33129.4|33127|33129.4|33127|33136.4|33134|33120.4|33118|679
1685638800000|2023-06-01 17:00:00|33129.9|33127.5|33122.9|33120.5|33138.4|33136|33117.4|33115|721
1685639100000|2023-06-01 17:05:00|33123.4|33121|33118.4|33116|33140.4|33138|33117.9|33115.5|651
1685639400000|2023-06-01 17:10:00|33118.9|33116.5|33127.4|33125|33129.4|33127|33113.4|33111|747
1685639700000|2023-06-01 17:15:00|33127.9|33125.5|33117.9|33115.5|33132.4|33130|33117.4|33115|635
1685640000000|2023-06-01 17:20:00|33118.4|33116|33109.9|33107.5|33138.4|33136|33094.4|33092|1603
1685640300000|2023-06-01 17:25:00|33110.4|33108|33118.4|33116|33120.4|33118|33094.4|33092|1371
1685640600000|2023-06-01 17:30:00|33118.9|33116.5|33103.4|33101|33121.9|33119.5|33095.9|33093.5|809
1685640900000|2023-06-01 17:35:00|33103.9|33101.5|33085.4|33083|33104.4|33102|33080.4|33078|801
1685641200000|2023-06-01 17:40:00|33085.9|33083.5|33090.4|33088|33094.4|33092|33077.4|33075|530
1685641500000|2023-06-01 17:45:00|33090.9|33088.5|33106.4|33104|33106.4|33104|33089.9|33087.5|593
1685641800000|2023-06-01 17:50:00|33107.9|33105.5|33114.4|33112|33119.4|33117|33099.4|33097|748
1685642100000|2023-06-01 17:55:00|33113.9|33111.5|33124.4|33122|33124.4|33122|33102.9|33100.5|708
1685642400000|2023-06-01 18:00:00|33125.4|33123|33101.4|33099|33126.4|33124|33092.9|33090.5|995
1685642700000|2023-06-01 18:05:00|33101.9|33099.5|33111.4|33109|33118.4|33116|33099.4|33097|895
1685643000000|2023-06-01 18:10:00|33110.9|33108.5|33102.9|33100.5|33112.4|33110|33098.4|33096|563
1685643300000|2023-06-01 18:15:00|33103.4|33101|33096.9|33094.5|33118.4|33116|33092.4|33090|901
1685643600000|2023-06-01 18:20:00|33096.4|33094|33105.4|33103|33110.4|33108|33096.4|33094|610
1685643900000|2023-06-01 18:25:00|33106.4|33104|33113.4|33111|33120.4|33118|33098.4|33096|620
1685644200000|2023-06-01 18:30:00|33112.9|33110.5|33109.4|33107|33117.4|33115|33101.9|33099.5|542
1685644500000|2023-06-01 18:35:00|33109.9|33107.5|33103.9|33101.5|33119.4|33117|33095.4|33093|1203
1685644800000|2023-06-01 18:40:00|33104.4|33102|33109.9|33107.5|33117.4|33115|33099.4|33097|624
1685645100000|2023-06-01 18:45:00|33110.4|33108|33112.4|33110|33119.9|33117.5|33103.9|33101.5|774
1685645400000|2023-06-01 18:50:00|33112.9|33110.5|33131.4|33129|33137.4|33135|33106.9|33104.5|1272
1685645700000|2023-06-01 18:55:00|33131.9|33129.5|33137.4|33135|33143.4|33141|33118.9|33116.5|1125
1685646000000|2023-06-01 19:00:00|33138.4|33136|33168.4|33166|33168.4|33166|33135.4|33133|1383
1685646300000|2023-06-01 19:05:00|33167.9|33165.5|33155.4|33153|33175.4|33173|33153.9|33151.5|1248
1685646600000|2023-06-01 19:10:00|33154.9|33152.5|33167.9|33165.5|33168.4|33166|33150.4|33148|655
1685646900000|2023-06-01 19:15:00|33168.4|33166|33143.4|33141|33171.4|33169|33141.4|33139|805
1685647200000|2023-06-01 19:20:00|33143.9|33141.5|33123.9|33121.5|33152.9|33150.5|33122.4|33120|1036
1685647500000|2023-06-01 19:25:00|33123.4|33121|33094.9|33092.5|33129.9|33127.5|33085.4|33083|1334
1685647800000|2023-06-01 19:30:00|33095.4|33093|33062.4|33060|33100.9|33098.5|33053.4|33051|2943
1685648100000|2023-06-01 19:35:00|33061.9|33059.5|33033.4|33031|33061.9|33059.5|33027.4|33025|2579
1685648400000|2023-06-01 19:40:00|33032.9|33030.5|33040.9|33038.5|33046.4|33044|33023.4|33021|1886
1685648700000|2023-06-01 19:45:00|33039.4|33037|33076.4|33074|33077.4|33075|33032.9|33030.5|1843
1685649000000|2023-06-01 19:50:00|33076.9|33074.5|33044.4|33042|33076.9|33074.5|33026.9|33024.5|2775
1685649300000|2023-06-01 19:55:00|33045.4|33043|33073.4|33071|33073.4|33071|33036.4|33034|5256
1685649600000|2023-06-01 20:00:00|33061.2|33058.8|33068.9|33064.1|33070.9|33066.1|33045.4|33040.6|1998
1685649900000|2023-06-01 20:05:00|33068.4|33063.6|33076.4|33071.6|33077.4|33072.6|33066.9|33062.1|601
1685650200000|2023-06-01 20:10:00|33075.9|33071.1|33082.4|33077.6|33088.9|33084.1|33075.4|33070.6|608
1685650500000|2023-06-01 20:15:00|33080.9|33076.1|33082.4|33077.6|33087.4|33082.6|33074.9|33070.1|359
1685650800000|2023-06-01 20:20:00|33081.9|33077.1|33089.4|33084.6|33089.9|33085.1|33081.9|33077.1|109
1685651100000|2023-06-01 20:25:00|33088.9|33084.1|33078.9|33074.1|33089.4|33084.6|33078.9|33074.1|94
1685651400000|2023-06-01 20:30:00|33078.4|33073.6|33080.9|33076.1|33083.4|33078.6|33077.4|33072.6|117
1685651700000|2023-06-01 20:35:00|33081.4|33076.6|33082.4|33077.6|33083.9|33079.1|33079.4|33074.6|74
1685652000000|2023-06-01 20:40:00|33081.9|33077.1|33088.4|33083.6|33089.4|33084.6|33081.4|33076.6|144
1685652300000|2023-06-01 20:45:00|33087.9|33083.1|33088.9|33084.1|33090.9|33086.1|33085.4|33080.6|233
1685652600000|2023-06-01 20:50:00|33089.4|33084.6|33094.9|33090.1|33097.9|33093.1|33089.4|33084.6|246
1685652900000|2023-06-01 20:55:00|33094.4|33089.6|33097.8|33088|33098.9|33094.1|33093.4|33087.6|99
1685653200000|2023-06-01 21:00:00|33097.9|33088.1|33098.7|33088.9|33103.3|33093.5|33097.1|33087.3|0
1685653500000|2023-06-01 21:05:00|33098.8|33089|33102.4|33092.6|33102.4|33092.6|33096.1|33086.3|0
1685653800000|2023-06-01 21:10:00|33102.6|33092.8|33113|33103.2|33114.6|33104.8|33102.4|33092.6|0
1685654100000|2023-06-01 21:15:00|33112.7|33102.9|33107.2|33097.4|33112.7|33102.9|33107.2|33097.4|0
1685654400000|2023-06-01 21:20:00|33107.3|33097.5|33109.1|33099.3|33113.7|33103.9|33104.9|33095.1|0
1685654700000|2023-06-01 21:25:00|33110.2|33100.4|33105.5|33095.7|33114.6|33104.8|33105|33095.2|0
1685655000000|2023-06-01 21:30:00|33105.4|33095.6|33101.9|33092.1|33108.5|33098.7|33099.7|33089.9|0
1685655300000|2023-06-01 21:35:00|33102|33092.2|33104.5|33094.7|33105.1|33095.3|33101.1|33091.3|0
1685655600000|2023-06-01 21:40:00|33103.3|33093.5|33100.8|33091|33104.5|33094.7|33100.3|33090.5|0
1685655900000|2023-06-01 21:45:00|33101.7|33091.9|33100.3|33090.5|33101.7|33091.9|33100.3|33090.5|0
1685656200000|2023-06-01 21:50:00|33101.2|33091.4|33099.1|33089.3|33101.2|33091.4|33098.9|33089.1|0
1685656500000|2023-06-01 21:55:00|33100.6|33090.8|33097|33087.2|33100.8|33091|33097|33087.2|0
1685656800000|2023-06-01 22:00:00|33094.9|33090.1|33093.9|33089.1|33096.9|33092.1|33090.4|33085.6|122
1685657100000|2023-06-01 22:05:00|33094.4|33089.6|33095.4|33090.6|33097.9|33093.1|33093.9|33089.1|66
1685657400000|2023-06-01 22:10:00|33094.9|33090.1|33095.4|33090.6|33097.4|33092.6|33091.4|33086.6|86
1685657700000|2023-06-01 22:15:00|33095.9|33091.1|33095.4|33090.6|33102.4|33097.6|33094.4|33089.6|114
1685658000000|2023-06-01 22:20:00|33095.9|33091.1|33091.9|33087.1|33099.9|33095.1|33091.9|33087.1|46
1685658300000|2023-06-01 22:25:00|33090.9|33086.1|33089.9|33085.1|33091.4|33086.6|33088.4|33083.6|18
1685658600000|2023-06-01 22:30:00|33089.4|33084.6|33088.9|33084.1|33090.4|33085.6|33087.9|33083.1|41
1685658900000|2023-06-01 22:35:00|33089.4|33084.6|33088.4|33083.6|33089.4|33084.6|33086.4|33081.6|37
1685659200000|2023-06-01 22:40:00|33088.9|33084.1|33094.9|33090.1|33094.9|33090.1|33088.9|33084.1|55
1685659500000|2023-06-01 22:45:00|33094.4|33089.6|33094.4|33089.6|33095.4|33090.6|33092.9|33088.1|26
1685659800000|2023-06-01 22:50:00|33093.9|33089.1|33094.9|33090.1|33094.9|33090.1|33091.9|33087.1|16
1685660100000|2023-06-01 22:55:00|33096.4|33091.6|33096.9|33092.1|33096.9|33092.1|33095.4|33090.6|11
1685660400000|2023-06-01 23:00:00|33096.4|33091.6|33090.9|33086.1|33096.4|33091.6|33088.4|33083.6|42
1685660700000|2023-06-01 23:05:00|33091.4|33086.6|33092.9|33088.1|33093.9|33089.1|33090.4|33085.6|32
1685661000000|2023-06-01 23:10:00|33093.4|33088.6|33092.9|33088.1|33093.9|33089.1|33088.4|33083.6|35
1685661300000|2023-06-01 23:15:00|33093.4|33088.6|33095.9|33091.1|33097.4|33092.6|33092.4|33087.6|18
1685661600000|2023-06-01 23:20:00|33096.4|33091.6|33095.9|33091.1|33097.9|33093.1|33094.9|33090.1|10
1685661900000|2023-06-01 23:25:00|33095.4|33090.6|33093.9|33089.1|33095.4|33090.6|33093.4|33088.6|4
1685662200000|2023-06-01 23:30:00|33093.4|33088.6|33095.4|33090.6|33095.9|33091.1|33092.9|33088.1|46
1685662500000|2023-06-01 23:35:00|33094.9|33090.1|33094.4|33089.6|33094.9|33090.1|33093.4|33088.6|18
1685662800000|2023-06-01 23:40:00|33094.9|33090.1|33094.9|33090.1|33095.9|33091.1|33093.4|33088.6|29
1685663100000|2023-06-01 23:45:00|33094.4|33089.6|33085.9|33081.1|33094.4|33089.6|33085.9|33081.1|117
1685663400000|2023-06-01 23:50:00|33086.4|33081.6|33084.9|33080.1|33087.9|33083.1|33081.9|33077.1|61
1685663700000|2023-06-01 23:55:00|33083.9|33079.1|33083.9|33079.1|33086.4|33081.6|33082.9|33078.1|22
1685311200000|2023-05-28 22:00:00|33244.1|33239.3|33241.1|33236.3|33258.1|33253.3|33202.6|33197.8|502
1685311500000|2023-05-28 22:05:00|33239.6|33234.8|33223.6|33218.8|33253.6|33248.8|33218.6|33213.8|286
1685311800000|2023-05-28 22:10:00|33224.1|33219.3|33216.6|33211.8|33232.6|33227.8|33213.6|33208.8|207
1685312100000|2023-05-28 22:15:00|33217.1|33212.3|33212.6|33207.8|33219.6|33214.8|33205.1|33200.3|116
1685312400000|2023-05-28 22:20:00|33210.6|33205.8|33223.6|33218.8|33228.6|33223.8|33210.1|33205.3|147
1685312700000|2023-05-28 22:25:00|33224.1|33219.3|33222.1|33217.3|33226.1|33221.3|33217.1|33212.3|64
1685313000000|2023-05-28 22:30:00|33222.6|33217.8|33210.6|33205.8|33225.6|33220.8|33208.1|33203.3|195
1685313300000|2023-05-28 22:35:00|33210.1|33205.3|33206.1|33201.3|33214.1|33209.3|33203.1|33198.3|66
1685313600000|2023-05-28 22:40:00|33206.6|33201.8|33203.1|33198.3|33211.1|33206.3|33197.6|33192.8|86
1685313900000|2023-05-28 22:45:00|33203.6|33198.8|33198.1|33193.3|33203.6|33198.8|33194.1|33189.3|110
1685314200000|2023-05-28 22:50:00|33198.6|33193.8|33199.1|33194.3|33204.6|33199.8|33195.6|33190.8|64
1685314500000|2023-05-28 22:55:00|33199.6|33194.8|33204.1|33199.3|33205.1|33200.3|33198.1|33193.3|50
1685314800000|2023-05-28 23:00:00|33205.1|33200.3|33206.1|33201.3|33207.6|33202.8|33203.1|33198.3|49
1685315100000|2023-05-28 23:05:00|33206.6|33201.8|33203.1|33198.3|33209.6|33204.8|33202.6|33197.8|82
1685315400000|2023-05-28 23:10:00|33204.1|33199.3|33203.1|33198.3|33208.6|33203.8|33199.6|33194.8|144
1685315700000|2023-05-28 23:15:00|33203.6|33198.8|33201.1|33196.3|33203.6|33198.8|33196.1|33191.3|71
1685316000000|2023-05-28 23:20:00|33200.6|33195.8|33202.1|33197.3|33205.1|33200.3|33200.6|33195.8|22
1685316300000|2023-05-28 23:25:00|33201.6|33196.8|33202.1|33197.3|33204.1|33199.3|33199.1|33194.3|78
1685316600000|2023-05-28 23:30:00|33202.6|33197.8|33208.1|33203.3|33209.6|33204.8|33199.1|33194.3|124
1685316900000|2023-05-28 23:35:00|33209.1|33204.3|33208.1|33203.3|33212.1|33207.3|33206.1|33201.3|77
1685317200000|2023-05-28 23:40:00|33207.6|33202.8|33209.1|33204.3|33209.6|33204.8|33203.6|33198.8|58
1685317500000|2023-05-28 23:45:00|33209.6|33204.8|33207.1|33202.3|33209.6|33204.8|33202.1|33197.3|109
1685317800000|2023-05-28 23:50:00|33206.6|33201.8|33214.1|33209.3|33216.1|33211.3|33205.6|33200.8|110
1685318100000|2023-05-28 23:55:00|33214.6|33209.8|33204.1|33199.3|33220.6|33215.8|33204.1|33199.3|85
1685318400000|2023-05-29 00:00:00|33203.1|33198.3|33202.1|33197.3|33204.1|33199.3|33196.6|33191.8|98
1685318700000|2023-05-29 00:05:00|33202.6|33197.8|33210.1|33205.3|33211.1|33206.3|33197.6|33192.8|91
1685319000000|2023-05-29 00:10:00|33210.6|33205.8|33213.1|33208.3|33215.6|33210.8|33210.6|33205.8|72
1685319300000|2023-05-29 00:15:00|33213.6|33208.8|33201.1|33196.3|33217.6|33212.8|33199.6|33194.8|167
1685319600000|2023-05-29 00:20:00|33200.6|33195.8|33189.1|33184.3|33201.6|33196.8|33188.6|33183.8|120
1685319900000|2023-05-29 00:25:00|33188.6|33183.8|33174.1|33169.3|33190.6|33185.8|33172.6|33167.8|123
1685320200000|2023-05-29 00:30:00|33174.6|33169.8|33158.1|33153.3|33174.6|33169.8|33157.6|33152.8|191
1685320500000|2023-05-29 00:35:00|33158.6|33153.8|33161.1|33156.3|33165.1|33160.3|33157.1|33152.3|119
1685320800000|2023-05-29 00:40:00|33161.6|33156.8|33167.1|33162.3|33169.1|33164.3|33160.6|33155.8|51
1685321100000|2023-05-29 00:45:00|33167.6|33162.8|33166.6|33161.8|33169.6|33164.8|33164.6|33159.8|28
1685321400000|2023-05-29 00:50:00|33167.1|33162.3|33166.1|33161.3|33169.6|33164.8|33164.6|33159.8|39
1685321700000|2023-05-29 00:55:00|33165.6|33160.8|33166.1|33161.3|33168.1|33163.3|33162.1|33157.3|52
1685322000000|2023-05-29 01:00:00|33165.6|33160.8|33159.6|33154.8|33167.6|33162.8|33156.1|33151.3|37
1685322300000|2023-05-29 01:05:00|33159.1|33154.3|33152.1|33147.3|33162.1|33157.3|33149.1|33144.3|79
1685322600000|2023-05-29 01:10:00|33152.6|33147.8|33162.1|33157.3|33163.6|33158.8|33151.6|33146.8|73
1685322900000|2023-05-29 01:15:00|33162.6|33157.8|33163.1|33158.3|33166.6|33161.8|33155.1|33150.3|82
1685323200000|2023-05-29 01:20:00|33162.6|33157.8|33159.6|33154.8|33166.6|33161.8|33159.6|33154.8|54
1685323500000|2023-05-29 01:25:00|33160.1|33155.3|33159.1|33154.3|33160.6|33155.8|33156.1|33151.3|56
1685323800000|2023-05-29 01:30:00|33159.6|33154.8|33150.6|33145.8|33160.1|33155.3|33147.1|33142.3|117
1685324100000|2023-05-29 01:35:00|33151.1|33146.3|33153.1|33148.3|33159.1|33154.3|33151.1|33146.3|56
1685324400000|2023-05-29 01:40:00|33153.6|33148.8|33146.1|33141.3|33154.1|33149.3|33144.6|33139.8|61
1685324700000|2023-05-29 01:45:00|33146.6|33141.8|33146.1|33141.3|33148.1|33143.3|33142.6|33137.8|66
1685325000000|2023-05-29 01:50:00|33145.6|33140.8|33145.1|33140.3|33152.1|33147.3|33142.1|33137.3|35
1685325300000|2023-05-29 01:55:00|33144.6|33139.8|33152.1|33147.3|33153.1|33148.3|33144.1|33139.3|64
1685325600000|2023-05-29 02:00:00|33151.6|33146.8|33162.1|33157.3|33163.6|33158.8|33150.1|33145.3|73
1685325900000|2023-05-29 02:05:00|33162.6|33157.8|33158.1|33153.3|33164.6|33159.8|33157.6|33152.8|92
1685326200000|2023-05-29 02:10:00|33158.6|33153.8|33159.1|33154.3|33161.1|33156.3|33155.6|33150.8|57
1685326500000|2023-05-29 02:15:00|33158.6|33153.8|33158.1|33153.3|33159.1|33154.3|33155.6|33150.8|18
1685326800000|2023-05-29 02:20:00|33157.6|33152.8|33161.1|33156.3|33162.1|33157.3|33157.1|33152.3|33
1685327100000|2023-05-29 02:25:00|33160.6|33155.8|33157.1|33152.3|33160.6|33155.8|33155.1|33150.3|17
1685327400000|2023-05-29 02:30:00|33157.6|33152.8|33156.1|33151.3|33159.1|33154.3|33152.6|33147.8|32
1685327700000|2023-05-29 02:35:00|33155.6|33150.8|33156.6|33151.8|33159.6|33154.8|33155.1|33150.3|18
1685328000000|2023-05-29 02:40:00|33156.1|33151.3|33150.1|33145.3|33157.6|33152.8|33148.6|33143.8|49
1685328300000|2023-05-29 02:45:00|33150.6|33145.8|33154.1|33149.3|33155.1|33150.3|33150.1|33145.3|34
1685328600000|2023-05-29 02:50:00|33153.6|33148.8|33156.1|33151.3|33159.1|33154.3|33153.1|33148.3|43
1685328900000|2023-05-29 02:55:00|33156.6|33151.8|33152.1|33147.3|33159.1|33154.3|33151.6|33146.8|21
1685329200000|2023-05-29 03:00:00|33151.6|33146.8|33154.6|33149.8|33154.6|33149.8|33151.1|33146.3|25
1685329500000|2023-05-29 03:05:00|33154.1|33149.3|33157.1|33152.3|33158.1|33153.3|33151.1|33146.3|36
1685329800000|2023-05-29 03:10:00|33156.6|33151.8|33156.6|33151.8|33160.6|33155.8|33154.1|33149.3|73
1685330100000|2023-05-29 03:15:00|33156.1|33151.3|33157.1|33152.3|33159.1|33154.3|33155.6|33150.8|21
1685330400000|2023-05-29 03:20:00|33156.6|33151.8|33153.1|33148.3|33157.1|33152.3|33152.6|33147.8|15
1685330700000|2023-05-29 03:25:00|33154.1|33149.3|33157.1|33152.3|33158.1|33153.3|33153.1|33148.3|26
1685331000000|2023-05-29 03:30:00|33156.6|33151.8|33147.6|33142.8|33156.6|33151.8|33146.1|33141.3|46
1685331300000|2023-05-29 03:35:00|33148.1|33143.3|33139.1|33134.3|33148.1|33143.3|33138.6|33133.8|41
1685331600000|2023-05-29 03:40:00|33138.6|33133.8|33140.6|33135.8|33141.6|33136.8|33137.6|33132.8|50
1685331900000|2023-05-29 03:45:00|33141.1|33136.3|33133.1|33128.3|33142.6|33137.8|33133.1|33128.3|48
1685332200000|2023-05-29 03:50:00|33132.6|33127.8|33128.1|33123.3|33138.1|33133.3|33126.1|33121.3|60
1685332500000|2023-05-29 03:55:00|33127.6|33122.8|33127.1|33122.3|33130.1|33125.3|33125.6|33120.8|38
1685332800000|2023-05-29 04:00:00|33126.6|33121.8|33129.1|33124.3|33130.1|33125.3|33123.1|33118.3|66
1685333100000|2023-05-29 04:05:00|33128.6|33123.8|33132.1|33127.3|33134.1|33129.3|33128.1|33123.3|45
1685333400000|2023-05-29 04:10:00|33131.6|33126.8|33133.1|33128.3|33134.1|33129.3|33130.6|33125.8|23
1685333700000|2023-05-29 04:15:00|33132.6|33127.8|33132.6|33127.8|33135.6|33130.8|33132.1|33127.3|11
1685334000000|2023-05-29 04:20:00|33133.1|33128.3|33133.1|33128.3|33134.6|33129.8|33131.1|33126.3|32
1685334300000|2023-05-29 04:25:00|33133.6|33128.8|33135.6|33130.8|33137.1|33132.3|33131.6|33126.8|30
1685334600000|2023-05-29 04:30:00|33135.1|33130.3|33141.1|33136.3|33141.6|33136.8|33134.6|33129.8|31
1685334900000|2023-05-29 04:35:00|33140.6|33135.8|33142.1|33137.3|33143.1|33138.3|33138.6|33133.8|16
1685335200000|2023-05-29 04:40:00|33142.6|33137.8|33142.1|33137.3|33143.6|33138.8|33138.6|33133.8|15
1685335500000|2023-05-29 04:45:00|33142.6|33137.8|33144.1|33139.3|33145.6|33140.8|33140.1|33135.3|26
1685335800000|2023-05-29 04:50:00|33144.6|33139.8|33146.1|33141.3|33147.1|33142.3|33141.1|33136.3|13
1685336100000|2023-05-29 04:55:00|33146.6|33141.8|33149.1|33144.3|33149.1|33144.3|33144.6|33139.8|24
1685336400000|2023-05-29 05:00:00|33148.6|33143.8|33140.6|33135.8|33149.1|33144.3|33140.1|33135.3|49
1685336700000|2023-05-29 05:05:00|33141.1|33136.3|33141.6|33136.8|33141.6|33136.8|33137.6|33132.8|35
1685337000000|2023-05-29 05:10:00|33142.1|33137.3|33149.6|33144.8|33151.1|33146.3|33142.1|33137.3|47
1685337300000|2023-05-29 05:15:00|33149.1|33144.3|33141.1|33136.3|33151.1|33146.3|33141.1|33136.3|30
1685337600000|2023-05-29 05:20:00|33141.6|33136.8|33147.1|33142.3|33147.6|33142.8|33138.6|33133.8|48
1685337900000|2023-05-29 05:25:00|33147.6|33142.8|33149.1|33144.3|33151.6|33146.8|33147.1|33142.3|19
1685338200000|2023-05-29 05:30:00|33148.6|33143.8|33150.1|33145.3|33153.6|33148.8|33148.6|33143.8|35
1685338500000|2023-05-29 05:35:00|33150.6|33145.8|33150.1|33145.3|33158.1|33153.3|33149.1|33144.3|72
1685338800000|2023-05-29 05:40:00|33149.6|33144.8|33153.6|33148.8|33153.6|33148.8|33146.6|33141.8|36
1685339100000|2023-05-29 05:45:00|33153.1|33148.3|33152.1|33147.3|33156.6|33151.8|33151.6|33146.8|37
1685339400000|2023-05-29 05:50:00|33152.6|33147.8|33153.1|33148.3|33154.6|33149.8|33150.1|33145.3|49
1685339700000|2023-05-29 05:55:00|33153.6|33148.8|33156.1|33151.3|33156.6|33151.8|33153.1|33148.3|82
1685340000000|2023-05-29 06:00:00|33155.5|33151.9|33153.5|33149.9|33156|33152.4|33146.5|33142.9|90
1685340300000|2023-05-29 06:05:00|33153|33149.4|33148.5|33144.9|33153.5|33149.9|33145|33141.4|59
1685340600000|2023-05-29 06:10:00|33147.5|33143.9|33158.5|33154.9|33162.5|33158.9|33145|33141.4|78
1685340900000|2023-05-29 06:15:00|33157.5|33153.9|33151.5|33147.9|33157.5|33153.9|33151.5|33147.9|78
1685341200000|2023-05-29 06:20:00|33152|33148.4|33159.5|33155.9|33159.5|33155.9|33147.5|33143.9|81
1685341500000|2023-05-29 06:25:00|33159|33155.4|33161.5|33157.9|33164|33160.4|33157.5|33153.9|62
1685341800000|2023-05-29 06:30:00|33161|33157.4|33180.5|33176.9|33183|33179.4|33159|33155.4|195
1685342100000|2023-05-29 06:35:00|33180|33176.4|33185.5|33181.9|33192.5|33188.9|33178.5|33174.9|247
1685342400000|2023-05-29 06:40:00|33186|33182.4|33193|33189.4|33193|33189.4|33180.5|33176.9|196
1685342700000|2023-05-29 06:45:00|33192.5|33188.9|33191.5|33187.9|33196.5|33192.9|33186.5|33182.9|144
1685343000000|2023-05-29 06:50:00|33191|33187.4|33193.5|33189.9|33196|33192.4|33190|33186.4|82
1685343300000|2023-05-29 06:55:00|33194|33190.4|33201.5|33197.9|33209.5|33205.9|33192.5|33188.9|189
1685343600000|2023-05-29 07:00:00|33201|33197.4|33201.5|33197.9|33204.5|33200.9|33189.5|33185.9|292
1685343900000|2023-05-29 07:05:00|33202|33198.4|33179.5|33175.9|33202.5|33198.9|33177.5|33173.9|171
1685344200000|2023-05-29 07:10:00|33179|33175.4|33200.5|33196.9|33203.5|33199.9|33176.5|33172.9|139
1685344500000|2023-05-29 07:15:00|33200|33196.4|33210.5|33206.9|33212|33208.4|33199.5|33195.9|119
1685344800000|2023-05-29 07:20:00|33211|33207.4|33223.5|33219.9|33228|33224.4|33211|33207.4|178
1685345100000|2023-05-29 07:25:00|33223|33219.4|33210.5|33206.9|33224|33220.4|33204.5|33200.9|103
1685345400000|2023-05-29 07:30:00|33211|33207.4|33191|33187.4|33214.5|33210.9|33188.5|33184.9|115
1685345700000|2023-05-29 07:35:00|33191.5|33187.9|33192.5|33188.9|33198.5|33194.9|33189|33185.4|66
1685346000000|2023-05-29 07:40:00|33192|33188.4|33182.5|33178.9|33192.5|33188.9|33181|33177.4|95
1685346300000|2023-05-29 07:45:00|33183|33179.4|33191.5|33187.9|33193.5|33189.9|33182.5|33178.9|82
1685346600000|2023-05-29 07:50:00|33192|33188.4|33188.5|33184.9|33196|33192.4|33185.5|33181.9|75
1685346900000|2023-05-29 07:55:00|33188|33184.4|33173.5|33169.9|33188|33184.4|33167|33163.4|183
1685347200000|2023-05-29 08:00:00|33172.5|33168.9|33176|33172.4|33185.5|33181.9|33172.5|33168.9|110
1685347500000|2023-05-29 08:05:00|33175.5|33171.9|33176|33172.4|33178|33174.4|33171|33167.4|75
1685347800000|2023-05-29 08:10:00|33175.5|33171.9|33183.5|33179.9|33187|33183.4|33175|33171.4|77
1685348100000|2023-05-29 08:15:00|33183|33179.4|33182.5|33178.9|33188|33184.4|33180.5|33176.9|36
1685348400000|2023-05-29 08:20:00|33183|33179.4|33184.5|33180.9|33186|33182.4|33173|33169.4|75
1685348700000|2023-05-29 08:25:00|33185|33181.4|33186.5|33182.9|33190.5|33186.9|33185|33181.4|89
1685349000000|2023-05-29 08:30:00|33186|33182.4|33188.5|33184.9|33194|33190.4|33186|33182.4|66
1685349300000|2023-05-29 08:35:00|33189.5|33185.9|33193.5|33189.9|33200|33196.4|33189.5|33185.9|86
1685349600000|2023-05-29 08:40:00|33193|33189.4|33187.5|33183.9|33195.5|33191.9|33185|33181.4|58
1685349900000|2023-05-29 08:45:00|33188|33184.4|33182.5|33178.9|33188.5|33184.9|33182|33178.4|38
1685350200000|2023-05-29 08:50:00|33183|33179.4|33190.5|33186.9|33192|33188.4|33182|33178.4|41
1685350500000|2023-05-29 08:55:00|33190|33186.4|33181|33177.4|33190|33186.4|33180.5|33176.9|64
1685350800000|2023-05-29 09:00:00|33181.5|33177.9|33180.5|33176.9|33185.5|33181.9|33179.5|33175.9|66
1685351100000|2023-05-29 09:05:00|33179.5|33175.9|33189|33185.4|33189.5|33185.9|33177.5|33173.9|59
1685351400000|2023-05-29 09:10:00|33188.5|33184.9|33178.5|33174.9|33192.5|33188.9|33177.5|33173.9|29
1685351700000|2023-05-29 09:15:00|33179|33175.4|33179.5|33175.9|33187|33183.4|33176|33172.4|45
1685352000000|2023-05-29 09:20:00|33179|33175.4|33171.5|33167.9|33183.5|33179.9|33171|33167.4|103
1685352300000|2023-05-29 09:25:00|33172|33168.4|33163|33159.4|33172|33168.4|33160|33156.4|91
1685352600000|2023-05-29 09:30:00|33164.5|33160.9|33151.5|33147.9|33166|33162.4|33151|33147.4|155
1685352900000|2023-05-29 09:35:00|33151|33147.4|33147.5|33143.9|33155|33151.4|33140.5|33136.9|185
1685353200000|2023-05-29 09:40:00|33147|33143.4|33150.5|33146.9|33151.5|33147.9|33139|33135.4|232
1685353500000|2023-05-29 09:45:00|33150|33146.4|33153.5|33149.9|33158|33154.4|33149|33145.4|84
1685353800000|2023-05-29 09:50:00|33153|33149.4|33156.5|33152.9|33157.5|33153.9|33149|33145.4|53
1685354100000|2023-05-29 09:55:00|33157|33153.4|33147.5|33143.9|33157.5|33153.9|33146.5|33142.9|51
1685354400000|2023-05-29 10:00:00|33147|33143.4|33149.5|33145.9|33150.5|33146.9|33145|33141.4|62
1685354700000|2023-05-29 10:05:00|33149|33145.4|33148.5|33144.9|33153|33149.4|33145.5|33141.9|96
1685355000000|2023-05-29 10:10:00|33148|33144.4|33144.5|33140.9|33152|33148.4|33142.5|33138.9|119
1685355300000|2023-05-29 10:15:00|33144|33140.4|33141.5|33137.9|33147.5|33143.9|33137|33133.4|122
1685355600000|2023-05-29 10:20:00|33141|33137.4|33137|33133.4|33141|33137.4|33134.5|33130.9|111
1685355900000|2023-05-29 10:25:00|33136.5|33132.9|33135.5|33131.9|33136.5|33132.9|33131|33127.4|128
1685356200000|2023-05-29 10:30:00|33135|33131.4|33143.5|33139.9|33145.5|33141.9|33133.5|33129.9|110
1685356500000|2023-05-29 10:35:00|33144|33140.4|33146.5|33142.9|33150|33146.4|33143|33139.4|122
1685356800000|2023-05-29 10:40:00|33145.5|33141.9|33139.5|33135.9|33148|33144.4|33139|33135.4|50
1685357100000|2023-05-29 10:45:00|33140|33136.4|33133.5|33129.9|33141|33137.4|33133|33129.4|62
1685357400000|2023-05-29 10:50:00|33133|33129.4|33130|33126.4|33134|33130.4|33128.5|33124.9|66
1685357700000|2023-05-29 10:55:00|33130.5|33126.9|33133.5|33129.9|33134|33130.4|33128.5|33124.9|35
1685358000000|2023-05-29 11:00:00|33133|33129.4|33130.5|33126.9|33135|33131.4|33126|33122.4|65
1685358300000|2023-05-29 11:05:00|33130|33126.4|33130.5|33126.9|33131.5|33127.9|33124.5|33120.9|43
1685358600000|2023-05-29 11:10:00|33131|33127.4|33143|33139.4|33143|33139.4|33129.5|33125.9|93
1685358900000|2023-05-29 11:15:00|33142.5|33138.9|33143.5|33139.9|33147|33143.4|33138|33134.4|58
1685359200000|2023-05-29 11:20:00|33144|33140.4|33141.5|33137.9|33147|33143.4|33141|33137.4|48
1685359500000|2023-05-29 11:25:00|33141|33137.4|33155|33151.4|33155|33151.4|33138|33134.4|83
1685359800000|2023-05-29 11:30:00|33154.5|33150.9|33158.5|33154.9|33163|33159.4|33149.5|33145.9|226
1685360100000|2023-05-29 11:35:00|33158|33154.4|33171.5|33167.9|33175|33171.4|33158|33154.4|127
1685360400000|2023-05-29 11:40:00|33172|33168.4|33171.5|33167.9|33177|33173.4|33165.5|33161.9|96
1685360700000|2023-05-29 11:45:00|33171|33167.4|33174.5|33170.9|33177|33173.4|33169.5|33165.9|100
1685361000000|2023-05-29 11:50:00|33174|33170.4|33169.5|33165.9|33176|33172.4|33168.5|33164.9|38
1685361300000|2023-05-29 11:55:00|33169|33165.4|33166.5|33162.9|33170.5|33166.9|33165|33161.4|59
1685361600000|2023-05-29 12:00:00|33166|33162.4|33168.5|33164.9|33176.5|33172.9|33165|33161.4|143
1685361900000|2023-05-29 12:05:00|33168|33164.4|33163.5|33159.9|33170.5|33166.9|33162.5|33158.9|61
1685362200000|2023-05-29 12:10:00|33163|33159.4|33159.5|33155.9|33165|33161.4|33159.5|33155.9|44
1685362500000|2023-05-29 12:15:00|33159|33155.4|33150.5|33146.9|33160.5|33156.9|33148|33144.4|85
1685362800000|2023-05-29 12:20:00|33150|33146.4|33142.5|33138.9|33154.5|33150.9|33142.5|33138.9|160
1685363100000|2023-05-29 12:25:00|33143|33139.4|33144.5|33140.9|33146.5|33142.9|33135.5|33131.9|159
1685363400000|2023-05-29 12:30:00|33144|33140.4|33134.5|33130.9|33144.5|33140.9|33132.5|33128.9|162
1685363700000|2023-05-29 12:35:00|33134|33130.4|33130.5|33126.9|33138.5|33134.9|33121.5|33117.9|151
1685364000000|2023-05-29 12:40:00|33130|33126.4|33136.5|33132.9|33139.5|33135.9|33128.5|33124.9|61
1685364300000|2023-05-29 12:45:00|33136|33132.4|33141.5|33137.9|33146|33142.4|33135.5|33131.9|118
1685364600000|2023-05-29 12:50:00|33141|33137.4|33136.5|33132.9|33143.5|33139.9|33135.5|33131.9|86
1685364900000|2023-05-29 12:55:00|33136|33132.4|33144|33140.4|33146.5|33142.9|33135|33131.4|187
1685365200000|2023-05-29 13:00:00|33144.5|33140.9|33151.5|33147.9|33154.5|33150.9|33137|33133.4|114
1685365500000|2023-05-29 13:05:00|33152|33148.4|33155.5|33151.9|33157.5|33153.9|33148.5|33144.9|105
1685365800000|2023-05-29 13:10:00|33156|33152.4|33153|33149.4|33162|33158.4|33151.5|33147.9|100
1685366100000|2023-05-29 13:15:00|33152|33148.4|33134.5|33130.9|33152.5|33148.9|33134.5|33130.9|130
1685366400000|2023-05-29 13:20:00|33134|33130.4|33139.5|33135.9|33140.5|33136.9|33133.5|33129.9|95
1685366700000|2023-05-29 13:25:00|33140.5|33136.9|33137|33133.4|33140.5|33136.9|33134|33130.4|87
1685367000000|2023-05-29 13:30:00|33136.4|33134|33129.9|33127.5|33137.9|33135.5|33123.9|33121.5|287
1685367300000|2023-05-29 13:35:00|33130.4|33128|33134.9|33132.5|33141.4|33139|33130.4|33128|198
1685367600000|2023-05-29 13:40:00|33135.4|33133|33136.4|33134|33136.9|33134.5|33120.4|33118|242
1685367900000|2023-05-29 13:45:00|33136.9|33134.5|33132.9|33130.5|33140.4|33138|33126.4|33124|135
1685368200000|2023-05-29 13:50:00|33133.4|33131|33142.9|33140.5|33143.9|33141.5|33133.4|33131|90
1685368500000|2023-05-29 13:55:00|33143.4|33141|33130.9|33128.5|33143.9|33141.5|33127.9|33125.5|123
1685368800000|2023-05-29 14:00:00|33132.4|33130|33141.9|33139.5|33142.4|33140|33128.4|33126|106
1685369100000|2023-05-29 14:05:00|33142.4|33140|33140.4|33138|33150.9|33148.5|33139.4|33137|222
1685369400000|2023-05-29 14:10:00|33140.9|33138.5|33153.4|33151|33154.9|33152.5|33138.4|33136|129
1685369700000|2023-05-29 14:15:00|33153.9|33151.5|33156.9|33154.5|33161.9|33159.5|33151.4|33149|134
1685370000000|2023-05-29 14:20:00|33157.4|33155|33168.4|33166|33168.4|33166|33156.4|33154|181
1685370300000|2023-05-29 14:25:00|33167.9|33165.5|33173.9|33171.5|33174.4|33172|33167.4|33165|123
1685370600000|2023-05-29 14:30:00|33174.4|33172|33176.4|33174|33177.4|33175|33171.4|33169|194
1685370900000|2023-05-29 14:35:00|33176.9|33174.5|33173.4|33171|33180.4|33178|33172.9|33170.5|222
1685371200000|2023-05-29 14:40:00|33172.9|33170.5|33167.9|33165.5|33175.9|33173.5|33165.4|33163|279
1685371500000|2023-05-29 14:45:00|33168.4|33166|33181.4|33179|33186.4|33184|33168.4|33166|264
1685371800000|2023-05-29 14:50:00|33181.9|33179.5|33172.9|33170.5|33184.9|33182.5|33163.9|33161.5|556
1685372100000|2023-05-29 14:55:00|33173.4|33171|33169.9|33167.5|33176.9|33174.5|33169.4|33167|214
1685372400000|2023-05-29 15:00:00|33172.4|33170|33170.9|33168.5|33174.9|33172.5|33163.4|33161|105
1685372700000|2023-05-29 15:05:00|33170.4|33168|33181.4|33179|33181.4|33179|33169.9|33167.5|190
1685373000000|2023-05-29 15:10:00|33181.9|33179.5|33182.9|33180.5|33189.9|33187.5|33181.9|33179.5|184
1685373300000|2023-05-29 15:15:00|33183.4|33181|33190.4|33188|33191.9|33189.5|33183.4|33181|132
1685373600000|2023-05-29 15:20:00|33188.9|33186.5|33181.4|33179|33193.9|33191.5|33180.4|33178|298
1685373900000|2023-05-29 15:25:00|33181.9|33179.5|33202.9|33200.5|33204.4|33202|33179.9|33177.5|287
1685374200000|2023-05-29 15:30:00|33203.4|33201|33198.4|33196|33210.9|33208.5|33198.4|33196|330
1685374500000|2023-05-29 15:35:00|33198.9|33196.5|33208.9|33206.5|33212.4|33210|33188.9|33186.5|415
1685374800000|2023-05-29 15:40:00|33208.4|33206|33201.4|33199|33210.4|33208|33197.9|33195.5|77
1685375100000|2023-05-29 15:45:00|33200.9|33198.5|33198.9|33196.5|33204.4|33202|33189.9|33187.5|176
1685375400000|2023-05-29 15:50:00|33199.4|33197|33196.9|33194.5|33206.9|33204.5|33194.4|33192|125
1685375700000|2023-05-29 15:55:00|33197.4|33195|33196.9|33194.5|33204.4|33202|33193.4|33191|241
1685376000000|2023-05-29 16:00:00|33197.4|33195|33197.4|33195|33199.9|33197.5|33188.4|33186|250
1685376300000|2023-05-29 16:05:00|33197.9|33195.5|33203.4|33201|33205.9|33203.5|33197.9|33195.5|263
1685376600000|2023-05-29 16:10:00|33202.9|33200.5|33194.9|33192.5|33202.9|33200.5|33193.4|33191|99
1685376900000|2023-05-29 16:15:00|33195.4|33193|33198.9|33196.5|33200.4|33198|33192.4|33190|81
1685377200000|2023-05-29 16:20:00|33197.9|33195.5|33193.4|33191|33197.9|33195.5|33189.9|33187.5|81
1685377500000|2023-05-29 16:25:00|33192.9|33190.5|33202.4|33200|33202.4|33200|33191.9|33189.5|136
1685377800000|2023-05-29 16:30:00|33204.4|33202|33190.4|33188|33205.4|33203|33189.4|33187|238
1685378100000|2023-05-29 16:35:00|33190.9|33188.5|33183.9|33181.5|33194.4|33192|33183.9|33181.5|190
1685378400000|2023-05-29 16:40:00|33183.4|33181|33189.4|33187|33190.4|33188|33178.4|33176|111
1685378700000|2023-05-29 16:45:00|33190.9|33188.5|33193.9|33191.5|33197.4|33195|33189.4|33187|106
1685379000000|2023-05-29 16:50:00|33194.4|33192|33184.4|33182|33196.9|33194.5|33183.4|33181|122
1685379300000|2023-05-29 16:55:00|33184.9|33182.5|33134.9|33132.5|33193.9|33191.5|33121.4|33119|1910
1685379600000|2023-05-29 17:00:00|33133.1|33123.3|33157.4|33147.6|33157.5|33147.7|33132.8|33123|0
1685379900000|2023-05-29 17:05:00|33157.3|33147.5|33159|33149.2|33159|33149.2|33149.8|33140|0
1685380200000|2023-05-29 17:10:00|33159.1|33149.3|33160.8|33151|33160.9|33151.1|33159.1|33149.3|0
1685380500000|2023-05-29 17:15:00|33160.9|33151.1|33161.5|33151.7|33161.5|33151.7|33160.9|33151.1|0
1685380800000|2023-05-29 17:20:00|33161.9|33152.1|33162.3|33152.5|33162.6|33152.8|33161.8|33152|0
1685381100000|2023-05-29 17:25:00|33162.4|33152.6|33162.7|33152.9|33162.7|33152.9|33162.1|33152.3|0
1685381400000|2023-05-29 17:30:00|33162.8|33153|33161.2|33151.4|33163|33153.2|33161.2|33151.4|0
1685381700000|2023-05-29 17:35:00|33161|33151.2|33161.2|33151.4|33161.3|33151.5|33161|33151.2|0
1685382000000|2023-05-29 17:40:00|33161.4|33151.6|33161.7|33151.9|33161.7|33151.9|33161.4|33151.6|0
1685382300000|2023-05-29 17:45:00|33161.9|33152.1|33163.2|33153.4|33163.3|33153.5|33161.9|33152.1|0
1685382600000|2023-05-29 17:50:00|33163.1|33153.3|33162.7|33152.9|33163.2|33153.4|33162.7|33152.9|0
1685382900000|2023-05-29 17:55:00|33162.8|33153|33163|33153.2|33163|33153.2|33162.8|33153|0
1685383200000|2023-05-29 18:00:00|33170|33160.2|33170.8|33161|33170.9|33161.1|33170|33160.2|0
1685383800000|2023-05-29 18:10:00|33170.7|33160.9|33170.5|33160.7|33170.8|33161|33170.5|33160.7|0
1685384100000|2023-05-29 18:15:00|33171|33161.2|33171.3|33161.5|33171.3|33161.5|33171|33161.2|0
1685384400000|2023-05-29 18:20:00|33171.4|33161.6|33171.3|33161.5|33171.4|33161.6|33171.3|33161.5|0
1685384700000|2023-05-29 18:25:00|33171.2|33161.4|33171.3|33161.5|33171.3|33161.5|33171.2|33161.4|0
1685385000000|2023-05-29 18:30:00|33170.9|33161.1|33170.9|33161.1|33170.9|33161.1|33170.9|33161.1|0
1685385300000|2023-05-29 18:35:00|33170.8|33161|33170.7|33160.9|33171.1|33161.3|33170.7|33160.9|0
1685385900000|2023-05-29 18:45:00|33170.5|33160.7|33169.8|33160|33170.5|33160.7|33169.8|33160|0
1685386200000|2023-05-29 18:50:00|33169.9|33160.1|33169.9|33160.1|33169.9|33160.1|33169.9|33160.1|0
1685386500000|2023-05-29 18:55:00|33170|33160.2|33169.8|33160|33170|33160.2|33169.8|33160|0
1685386800000|2023-05-29 19:00:00|33169.9|33160.1|33169.7|33159.9|33169.9|33160.1|33169.7|33159.9|0
1685387100000|2023-05-29 19:05:00|33169.8|33160|33169.8|33160|33169.8|33160|33169.8|33160|0
1685387400000|2023-05-29 19:10:00|33169.7|33159.9|33169.7|33159.9|33169.7|33159.9|33169.7|33159.9|0
1685387700000|2023-05-29 19:15:00|33169.8|33160|33170.2|33160.4|33170.2|33160.4|33169.8|33160|0
1685388000000|2023-05-29 19:20:00|33170.3|33160.5|33170.3|33160.5|33170.3|33160.5|33170.3|33160.5|0
1685388300000|2023-05-29 19:25:00|33170.4|33160.6|33170.4|33160.6|33170.4|33160.6|33170.4|33160.6|0
1685388600000|2023-05-29 19:30:00|33170.3|33160.5|33170.4|33160.6|33170.4|33160.6|33170.3|33160.5|0
1685388900000|2023-05-29 19:35:00|33170.5|33160.7|33170.5|33160.7|33170.5|33160.7|33170.5|33160.7|0
1685389200000|2023-05-29 19:40:00|33170.4|33160.6|33170.4|33160.6|33170.4|33160.6|33170.4|33160.6|0
1685389500000|2023-05-29 19:45:00|33170.5|33160.7|33170.4|33160.6|33170.5|33160.7|33170.4|33160.6|0
1685390100000|2023-05-29 19:55:00|33170.5|33160.7|33166.6|33156.8|33170.6|33160.8|33162.8|33153|0
1685391000000|2023-05-29 20:10:00|33166.7|33156.9|33165.8|33156|33166.7|33156.9|33165.8|33156|0
1685391300000|2023-05-29 20:15:00|33165.9|33156.1|33165.8|33156|33165.9|33156.1|33165.8|33156|0
1685391900000|2023-05-29 20:25:00|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|0
1685392200000|2023-05-29 20:30:00|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|33165.6|33155.8|0
1685392500000|2023-05-29 20:35:00|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|0
1685393400000|2023-05-29 20:50:00|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|0
1685393700000|2023-05-29 20:55:00|33166|33156.2|33166|33156.2|33166|33156.2|33166|33156.2|0
1685394000000|2023-05-29 21:00:00|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|33166.1|33156.3|0
1685395200000|2023-05-29 21:20:00|33166|33156.2|33165.7|33155.9|33166|33156.2|33165.7|33155.9|0
1685395800000|2023-05-29 21:30:00|33165.8|33156|33165.8|33156|33165.8|33156|33165.8|33156|0
1685397300000|2023-05-29 21:55:00|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|33165.7|33155.9|0
1685397600000|2023-05-29 22:00:00|33150.1|33145.3|33164.1|33159.3|33164.6|33159.8|33142.1|33137.3|377
1685397900000|2023-05-29 22:05:00|33162.6|33157.8|33188.1|33183.3|33188.1|33183.3|33159.1|33154.3|211
1685398200000|2023-05-29 22:10:00|33184.6|33179.8|33183.1|33178.3|33189.1|33184.3|33177.6|33172.8|168
1685398500000|2023-05-29 22:15:00|33183.6|33178.8|33181.1|33176.3|33186.6|33181.8|33180.6|33175.8|112
1685398800000|2023-05-29 22:20:00|33181.6|33176.8|33178.1|33173.3|33183.1|33178.3|33178.1|33173.3|54
1685399100000|2023-05-29 22:25:00|33177.6|33172.8|33176.1|33171.3|33177.6|33172.8|33172.6|33167.8|39
1685399400000|2023-05-29 22:30:00|33176.6|33171.8|33176.1|33171.3|33177.1|33172.3|33173.1|33168.3|42
1685399700000|2023-05-29 22:35:00|33176.6|33171.8|33169.1|33164.3|33180.6|33175.8|33169.1|33164.3|62
1685400000000|2023-05-29 22:40:00|33169.6|33164.8|33161.1|33156.3|33171.6|33166.8|33159.6|33154.8|62
1685400300000|2023-05-29 22:45:00|33160.1|33155.3|33163.6|33158.8|33165.6|33160.8|33160.1|33155.3|32
1685400600000|2023-05-29 22:50:00|33163.1|33158.3|33158.1|33153.3|33166.1|33161.3|33158.1|33153.3|37
1685400900000|2023-05-29 22:55:00|33157.6|33152.8|33160.1|33155.3|33160.1|33155.3|33156.6|33151.8|12
1685401200000|2023-05-29 23:00:00|33159.6|33154.8|33165.1|33160.3|33165.1|33160.3|33157.1|33152.3|27
1685401500000|2023-05-29 23:05:00|33165.6|33160.8|33162.1|33157.3|33165.6|33160.8|33161.6|33156.8|12
1685401800000|2023-05-29 23:10:00|33161.6|33156.8|33161.1|33156.3|33164.1|33159.3|33158.1|33153.3|39
1685402100000|2023-05-29 23:15:00|33160.6|33155.8|33147.1|33142.3|33160.6|33155.8|33146.1|33141.3|62
1685402400000|2023-05-29 23:20:00|33146.6|33141.8|33140.1|33135.3|33148.1|33143.3|33140.1|33135.3|49
1685402700000|2023-05-29 23:25:00|33141.1|33136.3|33143.1|33138.3|33143.6|33138.8|33140.1|33135.3|21
1685403000000|2023-05-29 23:30:00|33142.6|33137.8|33141.1|33136.3|33147.6|33142.8|33140.6|33135.8|41
1685403300000|2023-05-29 23:35:00|33140.6|33135.8|33139.1|33134.3|33141.6|33136.8|33138.1|33133.3|36
1685403600000|2023-05-29 23:40:00|33139.6|33134.8|33134.1|33129.3|33141.1|33136.3|33134.1|33129.3|35
1685403900000|2023-05-29 23:45:00|33133.6|33128.8|33129.1|33124.3|33135.6|33130.8|33127.1|33122.3|165
1685404200000|2023-05-29 23:50:00|33128.6|33123.8|33124.1|33119.3|33130.6|33125.8|33120.6|33115.8|74
1685404500000|2023-05-29 23:55:00|33124.6|33119.8|33127.1|33122.3|33131.1|33126.3|33124.1|33119.3|55
1685404800000|2023-05-30 00:00:00|33126.6|33121.8|33139.1|33134.3|33141.6|33136.8|33121.1|33116.3|142
1685405100000|2023-05-30 00:05:00|33139.6|33134.8|33151.1|33146.3|33153.1|33148.3|33137.6|33132.8|120
1685405400000|2023-05-30 00:10:00|33151.6|33146.8|33139.6|33134.8|33154.1|33149.3|33136.6|33131.8|110
1685405700000|2023-05-30 00:15:00|33141.1|33136.3|33140.1|33135.3|33147.6|33142.8|33133.1|33128.3|138
1685406000000|2023-05-30 00:20:00|33139.6|33134.8|33138.1|33133.3|33140.6|33135.8|33131.1|33126.3|61
1685406300000|2023-05-30 00:25:00|33137.6|33132.8|33132.6|33127.8|33139.1|33134.3|33130.1|33125.3|41
1685406600000|2023-05-30 00:30:00|33132.1|33127.3|33133.1|33128.3|33144.1|33139.3|33131.6|33126.8|57
1685406900000|2023-05-30 00:35:00|33133.6|33128.8|33124.1|33119.3|33136.1|33131.3|33123.1|33118.3|93
1685407200000|2023-05-30 00:40:00|33123.6|33118.8|33123.1|33118.3|33131.1|33126.3|33122.6|33117.8|47
1685407500000|2023-05-30 00:45:00|33123.6|33118.8|33131.1|33126.3|33133.6|33128.8|33122.6|33117.8|43
1685407800000|2023-05-30 00:50:00|33131.6|33126.8|33129.1|33124.3|33135.6|33130.8|33127.1|33122.3|49
1685408100000|2023-05-30 00:55:00|33128.6|33123.8|33134.6|33129.8|33134.6|33129.8|33127.1|33122.3|21
1685408400000|2023-05-30 01:00:00|33135.6|33130.8|33140.6|33135.8|33141.1|33136.3|33134.1|33129.3|57
1685408700000|2023-05-30 01:05:00|33140.1|33135.3|33135.1|33130.3|33140.6|33135.8|33130.6|33125.8|33
1685409000000|2023-05-30 01:10:00|33135.6|33130.8|33142.1|33137.3|33143.1|33138.3|33135.1|33130.3|24
1685409300000|2023-05-30 01:15:00|33141.6|33136.8|33140.1|33135.3|33143.6|33138.8|33136.1|33131.3|36
1685409600000|2023-05-30 01:20:00|33140.6|33135.8|33146.1|33141.3|33146.6|33141.8|33139.1|33134.3|39
1685409900000|2023-05-30 01:25:00|33145.6|33140.8|33140.1|33135.3|33146.6|33141.8|33139.1|33134.3|33
1685410200000|2023-05-30 01:30:00|33139.6|33134.8|33140.1|33135.3|33145.1|33140.3|33138.1|33133.3|57
1685410500000|2023-05-30 01:35:00|33140.6|33135.8|33141.1|33136.3|33152.6|33147.8|33139.1|33134.3|123
1685410800000|2023-05-30 01:40:00|33140.6|33135.8|33139.1|33134.3|33146.6|33141.8|33137.1|33132.3|61
1685411100000|2023-05-30 01:45:00|33138.6|33133.8|33140.1|33135.3|33144.1|33139.3|33135.6|33130.8|33
1685411400000|2023-05-30 01:50:00|33139.6|33134.8|33141.1|33136.3|33142.1|33137.3|33136.6|33131.8|29
1685411700000|2023-05-30 01:55:00|33140.6|33135.8|33141.1|33136.3|33144.1|33139.3|33138.1|33133.3|43
1685412000000|2023-05-30 02:00:00|33140.6|33135.8|33139.1|33134.3|33144.1|33139.3|33138.1|33133.3|36
1685412300000|2023-05-30 02:05:00|33139.6|33134.8|33138.1|33133.3|33143.1|33138.3|33137.6|33132.8|21
1685412600000|2023-05-30 02:10:00|33137.6|33132.8|33142.1|33137.3|33142.1|33137.3|33136.6|33131.8|43
1685412900000|2023-05-30 02:15:00|33141.6|33136.8|33139.6|33134.8|33145.1|33140.3|33139.6|33134.8|27
1685413200000|2023-05-30 02:20:00|33139.1|33134.3|33137.1|33132.3|33142.1|33137.3|33136.1|33131.3|41
1685413500000|2023-05-30 02:25:00|33136.6|33131.8|33139.1|33134.3|33142.1|33137.3|33136.6|33131.8|25
1685413800000|2023-05-30 02:30:00|33138.6|33133.8|33128.1|33123.3|33138.6|33133.8|33126.6|33121.8|59
1685414100000|2023-05-30 02:35:00|33128.6|33123.8|33135.6|33130.8|33138.6|33133.8|33128.6|33123.8|38
1685414400000|2023-05-30 02:40:00|33135.1|33130.3|33134.1|33129.3|33138.1|33133.3|33133.1|33128.3|19
1685414700000|2023-05-30 02:45:00|33133.6|33128.8|33136.1|33131.3|33140.1|33135.3|33132.1|33127.3|28
1685415000000|2023-05-30 02:50:00|33136.6|33131.8|33131.1|33126.3|33138.1|33133.3|33129.1|33124.3|25
1685415300000|2023-05-30 02:55:00|33131.6|33126.8|33126.1|33121.3|33133.1|33128.3|33126.1|33121.3|53
1685415600000|2023-05-30 03:00:00|33125.6|33120.8|33129.1|33124.3|33133.1|33128.3|33125.6|33120.8|36
1685415900000|2023-05-30 03:05:00|33128.6|33123.8|33126.1|33121.3|33131.1|33126.3|33124.1|33119.3|37
1685416200000|2023-05-30 03:10:00|33126.6|33121.8|33127.6|33122.8|33129.1|33124.3|33125.1|33120.3|26
1685416500000|2023-05-30 03:15:00|33128.1|33123.3|33119.1|33114.3|33129.1|33124.3|33119.1|33114.3|74
1685416800000|2023-05-30 03:20:00|33118.6|33113.8|33113.1|33108.3|33125.1|33120.3|33112.6|33107.8|112
1685417100000|2023-05-30 03:25:00|33112.6|33107.8|33111.6|33106.8|33114.1|33109.3|33107.1|33102.3|163
1685417400000|2023-05-30 03:30:00|33112.1|33107.3|33106.1|33101.3|33116.1|33111.3|33104.1|33099.3|90
1685417700000|2023-05-30 03:35:00|33106.6|33101.8|33111.6|33106.8|33111.6|33106.8|33104.6|33099.8|48
1685418000000|2023-05-30 03:40:00|33112.1|33107.3|33109.6|33104.8|33114.6|33109.8|33108.1|33103.3|81
1685418300000|2023-05-30 03:45:00|33109.1|33104.3|33113.1|33108.3|33114.1|33109.3|33108.1|33103.3|25
1685418600000|2023-05-30 03:50:00|33113.6|33108.8|33113.6|33108.8|33117.1|33112.3|33113.1|33108.3|35
1685418900000|2023-05-30 03:55:00|33113.1|33108.3|33120.1|33115.3|33120.6|33115.8|33112.6|33107.8|48
1685419200000|2023-05-30 04:00:00|33120.6|33115.8|33121.1|33116.3|33121.6|33116.8|33117.1|33112.3|20
1685419500000|2023-05-30 04:05:00|33121.6|33116.8|33123.1|33118.3|33125.6|33120.8|33120.1|33115.3|65
1685419800000|2023-05-30 04:10:00|33123.6|33118.8|33123.1|33118.3|33127.1|33122.3|33121.6|33116.8|40
1685420100000|2023-05-30 04:15:00|33123.6|33118.8|33125.1|33120.3|33127.6|33122.8|33122.1|33117.3|19
1685420400000|2023-05-30 04:20:00|33125.6|33120.8|33119.6|33114.8|33126.6|33121.8|33119.1|33114.3|15
1685420700000|2023-05-30 04:25:00|33120.1|33115.3|33125.1|33120.3|33125.6|33120.8|33118.6|33113.8|60
1685421000000|2023-05-30 04:30:00|33125.6|33120.8|33123.1|33118.3|33128.1|33123.3|33122.1|33117.3|77
1685421300000|2023-05-30 04:35:00|33123.6|33118.8|33127.1|33122.3|33127.6|33122.8|33122.1|33117.3|91
1685421600000|2023-05-30 04:40:00|33126.6|33121.8|33123.1|33118.3|33126.6|33121.8|33122.6|33117.8|20
1685421900000|2023-05-30 04:45:00|33123.6|33118.8|33128.1|33123.3|33130.1|33125.3|33122.6|33117.8|32
1685422200000|2023-05-30 04:50:00|33128.6|33123.8|33128.1|33123.3|33130.1|33125.3|33126.6|33121.8|20
1685422500000|2023-05-30 04:55:00|33127.6|33122.8|33130.6|33125.8|33130.6|33125.8|33125.6|33120.8|28
1685422800000|2023-05-30 05:00:00|33130.1|33125.3|33136.1|33131.3|33138.6|33133.8|33128.6|33123.8|82
1685423100000|2023-05-30 05:05:00|33135.6|33130.8|33130.1|33125.3|33139.6|33134.8|33128.1|33123.3|130
1685423400000|2023-05-30 05:10:00|33129.6|33124.8|33134.1|33129.3|33138.1|33133.3|33125.6|33120.8|222
1685423700000|2023-05-30 05:15:00|33134.6|33129.8|33136.1|33131.3|33140.1|33135.3|33132.1|33127.3|137
1685424000000|2023-05-30 05:20:00|33136.6|33131.8|33132.1|33127.3|33140.1|33135.3|33128.6|33123.8|91
1685424300000|2023-05-30 05:25:00|33131.6|33126.8|33128.1|33123.3|33131.6|33126.8|33125.1|33120.3|44
1685424600000|2023-05-30 05:30:00|33128.6|33123.8|33127.1|33122.3|33132.1|33127.3|33124.6|33119.8|44
1685424900000|2023-05-30 05:35:00|33126.6|33121.8|33125.1|33120.3|33131.6|33126.8|33124.6|33119.8|50
1685425200000|2023-05-30 05:40:00|33124.6|33119.8|33123.1|33118.3|33127.6|33122.8|33120.6|33115.8|57
1685425500000|2023-05-30 05:45:00|33123.6|33118.8|33123.6|33118.8|33125.1|33120.3|33119.6|33114.8|42
1685425800000|2023-05-30 05:50:00|33123.1|33118.3|33125.1|33120.3|33126.6|33121.8|33120.1|33115.3|58
1685426100000|2023-05-30 05:55:00|33124.6|33119.8|33131.1|33126.3|33132.6|33127.8|33124.6|33119.8|45
1685426400000|2023-05-30 06:00:00|33131.6|33126.8|33154.5|33150.9|33155.5|33151.9|33130|33126.4|272
1685426700000|2023-05-30 06:05:00|33154|33150.4|33147|33143.4|33154.5|33150.9|33139.5|33135.9|217
1685427000000|2023-05-30 06:10:00|33146.5|33142.9|33141.5|33137.9|33146.5|33142.9|33138|33134.4|62
1685427300000|2023-05-30 06:15:00|33142|33138.4|33142.5|33138.9|33146.5|33142.9|33139.5|33135.9|90
1685427600000|2023-05-30 06:20:00|33143|33139.4|33140.5|33136.9|33148|33144.4|33140|33136.4|58
1685427900000|2023-05-30 06:25:00|33140|33136.4|33146.5|33142.9|33152|33148.4|33139|33135.4|73
1685428200000|2023-05-30 06:30:00|33147|33143.4|33151|33147.4|33152.5|33148.9|33147|33143.4|66
1685428500000|2023-05-30 06:35:00|33150.5|33146.9|33138.5|33134.9|33150.5|33146.9|33137|33133.4|79
1685428800000|2023-05-30 06:40:00|33139|33135.4|33137.5|33133.9|33140.5|33136.9|33136|33132.4|54
1685429100000|2023-05-30 06:45:00|33138|33134.4|33144|33140.4|33145.5|33141.9|33137|33133.4|47
1685429400000|2023-05-30 06:50:00|33144.5|33140.9|33149.5|33145.9|33155|33151.4|33143.5|33139.9|85
1685429700000|2023-05-30 06:55:00|33150|33146.4|33146.5|33142.9|33155|33151.4|33146.5|33142.9|93
1685430000000|2023-05-30 07:00:00|33153.5|33149.9|33111|33107.4|33153.5|33149.9|33106.5|33102.9|747
1685430300000|2023-05-30 07:05:00|33111.5|33107.9|33137.5|33133.9|33152.5|33148.9|33103.5|33099.9|346
1685430600000|2023-05-30 07:10:00|33137|33133.4|33110.5|33106.9|33137|33133.4|33107.5|33103.9|492
1685430900000|2023-05-30 07:15:00|33111|33107.4|33113.5|33109.9|33129.5|33125.9|33108.5|33104.9|259
1685431200000|2023-05-30 07:20:00|33114|33110.4|33106.5|33102.9|33116.5|33112.9|33100|33096.4|217
1685431500000|2023-05-30 07:25:00|33106|33102.4|33128.5|33124.9|33129.5|33125.9|33099|33095.4|192
1685431800000|2023-05-30 07:30:00|33129|33125.4|33122.5|33118.9|33129.5|33125.9|33107|33103.4|316
1685432100000|2023-05-30 07:35:00|33122|33118.4|33127.5|33123.9|33131|33127.4|33114.5|33110.9|132
1685432400000|2023-05-30 07:40:00|33127|33123.4|33139.5|33135.9|33140.5|33136.9|33125.5|33121.9|159
1685432700000|2023-05-30 07:45:00|33139|33135.4|33146.5|33142.9|33147.5|33143.9|33130.5|33126.9|146
1685433000000|2023-05-30 07:50:00|33146|33142.4|33120.5|33116.9|33148.5|33144.9|33115.5|33111.9|201
1685433300000|2023-05-30 07:55:00|33120|33116.4|33143.5|33139.9|33144|33140.4|33113.5|33109.9|168
1685433600000|2023-05-30 08:00:00|33144|33140.4|33144.5|33140.9|33168|33164.4|33133.5|33129.9|419
1685433900000|2023-05-30 08:05:00|33145|33141.4|33145|33141.4|33152.5|33148.9|33135.5|33131.9|304
1685434200000|2023-05-30 08:10:00|33144.5|33140.9|33140.5|33136.9|33145.5|33141.9|33127.5|33123.9|311
1685434500000|2023-05-30 08:15:00|33141|33137.4|33150|33146.4|33155|33151.4|33140.5|33136.9|315
1685434800000|2023-05-30 08:20:00|33150.5|33146.9|33163.5|33159.9|33165|33161.4|33140.5|33136.9|337
1685435100000|2023-05-30 08:25:00|33164|33160.4|33146.5|33142.9|33169|33165.4|33146.5|33142.9|248
1685435400000|2023-05-30 08:30:00|33146|33142.4|33153.5|33149.9|33157|33153.4|33138.5|33134.9|411
1685435700000|2023-05-30 08:35:00|33154|33150.4|33164|33160.4|33167.5|33163.9|33153|33149.4|325
1685436000000|2023-05-30 08:40:00|33164.5|33160.9|33156.5|33152.9|33170|33166.4|33155.5|33151.9|178
1685436300000|2023-05-30 08:45:00|33157|33153.4|33159.5|33155.9|33160.5|33156.9|33147.5|33143.9|150
1685436600000|2023-05-30 08:50:00|33159|33155.4|33158.5|33154.9|33161|33157.4|33149|33145.4|149
1685436900000|2023-05-30 08:55:00|33159|33155.4|33156.5|33152.9|33161.5|33157.9|33150|33146.4|112
1685437200000|2023-05-30 09:00:00|33157|33153.4|33171.5|33167.9|33177|33173.4|33152.5|33148.9|590
1685437500000|2023-05-30 09:05:00|33172|33168.4|33184.5|33180.9|33190|33186.4|33164|33160.4|309
1685437800000|2023-05-30 09:10:00|33184|33180.4|33178.5|33174.9|33184.5|33180.9|33177|33173.4|197
1685438100000|2023-05-30 09:15:00|33179|33175.4|33177.5|33173.9|33180.5|33176.9|33168.5|33164.9|156
1685438400000|2023-05-30 09:20:00|33177|33173.4|33180.5|33176.9|33182.5|33178.9|33172.5|33168.9|331
1685438700000|2023-05-30 09:25:00|33182.5|33178.9|33171|33167.4|33184.5|33180.9|33167.5|33163.9|182
1685439000000|2023-05-30 09:30:00|33171.5|33167.9|33167.5|33163.9|33174.5|33170.9|33163.5|33159.9|194
1685439300000|2023-05-30 09:35:00|33168|33164.4|33175.5|33171.9|33178.5|33174.9|33164.5|33160.9|165
1685439600000|2023-05-30 09:40:00|33175|33171.4|33171.5|33167.9|33183.5|33179.9|33169.5|33165.9|107
1685439900000|2023-05-30 09:45:00|33172|33168.4|33171.5|33167.9|33176.5|33172.9|33168|33164.4|172
1685440200000|2023-05-30 09:50:00|33172|33168.4|33173.5|33169.9|33176.5|33172.9|33168.5|33164.9|204
1685440500000|2023-05-30 09:55:00|33174|33170.4|33163.5|33159.9|33178|33174.4|33160.5|33156.9|269
1685440800000|2023-05-30 10:00:00|33164|33160.4|33170.5|33166.9|33174|33170.4|33160.5|33156.9|160
1685441100000|2023-05-30 10:05:00|33171|33167.4|33168.5|33164.9|33175.5|33171.9|33163|33159.4|96
1685441400000|2023-05-30 10:10:00|33169|33165.4|33166.5|33162.9|33169|33165.4|33161.5|33157.9|82
1685441700000|2023-05-30 10:15:00|33167|33163.4|33167.5|33163.9|33174|33170.4|33163.5|33159.9|140
1685442000000|2023-05-30 10:20:00|33168|33164.4|33179|33175.4|33181|33177.4|33166.5|33162.9|186
1685442300000|2023-05-30 10:25:00|33179.5|33175.9|33166.5|33162.9|33179.5|33175.9|33165.5|33161.9|143
1685442600000|2023-05-30 10:30:00|33166|33162.4|33163.5|33159.9|33167|33163.4|33158.5|33154.9|269
1685442900000|2023-05-30 10:35:00|33164|33160.4|33161|33157.4|33168|33164.4|33158|33154.4|222
1685443200000|2023-05-30 10:40:00|33161.5|33157.9|33159.5|33155.9|33163.5|33159.9|33157|33153.4|185
1685443500000|2023-05-30 10:45:00|33160|33156.4|33148.5|33144.9|33163.5|33159.9|33147.5|33143.9|255
1685443800000|2023-05-30 10:50:00|33148|33144.4|33144.5|33140.9|33155.5|33151.9|33143|33139.4|160
1685444100000|2023-05-30 10:55:00|33144|33140.4|33138|33134.4|33144|33140.4|33134.5|33130.9|195
1685444400000|2023-05-30 11:00:00|33137.5|33133.9|33122|33118.4|33139.5|33135.9|33122|33118.4|620
1685444700000|2023-05-30 11:05:00|33120.5|33116.9|33091.5|33087.9|33120.5|33116.9|33083.5|33079.9|928
1685445000000|2023-05-30 11:10:00|33091|33087.4|33079.5|33075.9|33091|33087.4|33071|33067.4|428
1685445300000|2023-05-30 11:15:00|33079|33075.4|33066.5|33062.9|33080|33076.4|33062.5|33058.9|398
1685445600000|2023-05-30 11:20:00|33066|33062.4|33056.5|33052.9|33067.5|33063.9|33050.5|33046.9|591
1685445900000|2023-05-30 11:25:00|33055.5|33051.9|33075|33071.4|33075|33071.4|33053.5|33049.9|264
1685446200000|2023-05-30 11:30:00|33074.5|33070.9|33090|33086.4|33096.5|33092.9|33072|33068.4|788
1685446500000|2023-05-30 11:35:00|33089.5|33085.9|33092.5|33088.9|33098.5|33094.9|33082.5|33078.9|565
1685446800000|2023-05-30 11:40:00|33093|33089.4|33080.5|33076.9|33093|33089.4|33069.5|33065.9|417
1685447100000|2023-05-30 11:45:00|33081|33077.4|33092.5|33088.9|33099|33095.4|33078.5|33074.9|370
1685447400000|2023-05-30 11:50:00|33092|33088.4|33071.5|33067.9|33092.5|33088.9|33061.5|33057.9|414
1685447700000|2023-05-30 11:55:00|33073.5|33069.9|33071.5|33067.9|33081.5|33077.9|33066|33062.4|290
1685448000000|2023-05-30 12:00:00|33072|33068.4|33072.5|33068.9|33079|33075.4|33065.5|33061.9|414
1685448300000|2023-05-30 12:05:00|33073|33069.4|33081|33077.4|33091.5|33087.9|33070.5|33066.9|446
1685448600000|2023-05-30 12:10:00|33082.5|33078.9|33087.5|33083.9|33093.5|33089.9|33081.5|33077.9|387
1685448900000|2023-05-30 12:15:00|33087|33083.4|33079.5|33075.9|33093.5|33089.9|33072.5|33068.9|618
1685449200000|2023-05-30 12:20:00|33079|33075.4|33075.5|33071.9|33084.5|33080.9|33064|33060.4|533
1685449500000|2023-05-30 12:25:00|33075|33071.4|33077.5|33073.9|33077.5|33073.9|33066|33062.4|369
1685449800000|2023-05-30 12:30:00|33078|33074.4|33073.5|33069.9|33079|33075.4|33068.5|33064.9|251
1685450100000|2023-05-30 12:35:00|33074|33070.4|33086.5|33082.9|33088.5|33084.9|33074|33070.4|383
1685450400000|2023-05-30 12:40:00|33087|33083.4|33089.5|33085.9|33090.5|33086.9|33083|33079.4|279
1685450700000|2023-05-30 12:45:00|33086.5|33082.9|33085.5|33081.9|33089|33085.4|33073.5|33069.9|288
1685451000000|2023-05-30 12:50:00|33084.5|33080.9|33091.5|33087.9|33097.5|33093.9|33084.5|33080.9|359
1685451300000|2023-05-30 12:55:00|33092|33088.4|33087.5|33083.9|33098.5|33094.9|33085.5|33081.9|331
1685451600000|2023-05-30 13:00:00|33087|33083.4|33080.5|33076.9|33096.5|33092.9|33072.5|33068.9|418
1685451900000|2023-05-30 13:05:00|33081|33077.4|33090.5|33086.9|33091.5|33087.9|33078.5|33074.9|359
1685452200000|2023-05-30 13:10:00|33091.5|33087.9|33086.5|33082.9|33094.5|33090.9|33077.5|33073.9|256
1685452500000|2023-05-30 13:15:00|33086|33082.4|33092.5|33088.9|33097.5|33093.9|33082.5|33078.9|248
1685452800000|2023-05-30 13:20:00|33092|33088.4|33084.5|33080.9|33093|33089.4|33079.5|33075.9|221
1685453100000|2023-05-30 13:25:00|33084|33080.4|33059|33055.4|33087.5|33083.9|33058.5|33054.9|1007
1685453400000|2023-05-30 13:30:00|33058.4|33056|33109.4|33107|33124.4|33122|33048.9|33046.5|6765
1685453700000|2023-05-30 13:35:00|33109.9|33107.5|32999.4|32997|33122.9|33120.5|32991.4|32989|6710
1685454000000|2023-05-30 13:40:00|32999.9|32997.5|32998.4|32996|33030.4|33028|32980.4|32978|5907
1685454300000|2023-05-30 13:45:00|32998.9|32996.5|33010.9|33008.5|33028.4|33026|32970.9|32968.5|4500
1685454600000|2023-05-30 13:50:00|33011.4|33009|33044.9|33042.5|33054.9|33052.5|33011.4|33009|3958
1685454900000|2023-05-30 13:55:00|33044.4|33042|33067.9|33065.5|33075.9|33073.5|33040.4|33038|3008
1685455200000|2023-05-30 14:00:00|33063.9|33061.5|33008.4|33006|33087.4|33085|32990.4|32988|4312
1685455500000|2023-05-30 14:05:00|33008.9|33006.5|33002.4|33000|33008.9|33006.5|32962.4|32960|4005
1685455800000|2023-05-30 14:10:00|33000.9|32998.5|33027.9|33025.5|33032.4|33030|32973.4|32971|2699
1685456100000|2023-05-30 14:15:00|33028.4|33026|33067.4|33065|33072.9|33070.5|33028.4|33026|3124
1685456400000|2023-05-30 14:20:00|33067.9|33065.5|33013.4|33011|33086.4|33084|33007.4|33005|3143
1685456700000|2023-05-30 14:25:00|33012.4|33010|32983.4|32981|33018.4|33016|32936.9|32934.5|3716
1685457000000|2023-05-30 14:30:00|32982.9|32980.5|32985.9|32983.5|33033.4|33031|32968.4|32966|3261
1685457300000|2023-05-30 14:35:00|32986.4|32984|32983.4|32981|32997.4|32995|32972.4|32970|1683
1685457600000|2023-05-30 14:40:00|32983.9|32981.5|32995.4|32993|33014.4|33012|32980.9|32978.5|1669
1685457900000|2023-05-30 14:45:00|32994.9|32992.5|32969.4|32967|33000.9|32998.5|32942.9|32940.5|2011
1685458200000|2023-05-30 14:50:00|32968.9|32966.5|32965.9|32963.5|32982.4|32980|32958.4|32956|2017
1685458500000|2023-05-30 14:55:00|32965.4|32963|32963.4|32961|32981.4|32979|32955.4|32953|1278
1685458800000|2023-05-30 15:00:00|32962.9|32960.5|32964.4|32962|32983.4|32981|32954.4|32952|1358
1685459100000|2023-05-30 15:05:00|32963.9|32961.5|32963.4|32961|32972.4|32970|32942.4|32940|1421
1685459400000|2023-05-30 15:10:00|32962.4|32960|32957.7|32955.3|32962.9|32960.5|32931.7|32929.3|1771
1685459700000|2023-05-30 15:15:00|32957.2|32954.8|32925.7|32923.3|32959.7|32957.3|32912.7|32910.3|2728
1685460000000|2023-05-30 15:20:00|32926.2|32923.8|32910.7|32908.3|32930.7|32928.3|32889.2|32886.8|3053
1685460300000|2023-05-30 15:25:00|32910.2|32907.8|32946.7|32944.3|32947.7|32945.3|32905.7|32903.3|1678
1685460600000|2023-05-30 15:30:00|32945.7|32943.3|32952.2|32949.8|32961.2|32958.8|32940.2|32937.8|1495
1685460900000|2023-05-30 15:35:00|32952.7|32950.3|32973.7|32971.3|32982.7|32980.3|32950.2|32947.8|1810
1685461200000|2023-05-30 15:40:00|32974.2|32971.8|32951.2|32948.8|32982.7|32980.3|32949.2|32946.8|1483
1685461500000|2023-05-30 15:45:00|32951.7|32949.3|32960.7|32958.3|32973.7|32971.3|32944.7|32942.3|1092
1685461800000|2023-05-30 15:50:00|32961.2|32958.8|32952.2|32949.8|32965.7|32963.3|32939.2|32936.8|978
1685462100000|2023-05-30 15:55:00|32952.7|32950.3|32973.2|32970.8|32975.2|32972.8|32950.2|32947.8|694
1685462400000|2023-05-30 16:00:00|32972.7|32970.3|32965.2|32962.8|32983.7|32981.3|32960.7|32958.3|843
1685462700000|2023-05-30 16:05:00|32965.7|32963.3|32958.7|32956.3|32966.7|32964.3|32941.2|32938.8|919
1685463000000|2023-05-30 16:10:00|32959.2|32956.8|32966.2|32963.8|32979.7|32977.3|32952.7|32950.3|748
1685463300000|2023-05-30 16:15:00|32965.7|32963.3|32981.2|32978.8|32991.7|32989.3|32960.2|32957.8|838
1685463600000|2023-05-30 16:20:00|32980.7|32978.3|32980.2|32977.8|32985.7|32983.3|32964.2|32961.8|685
1685463900000|2023-05-30 16:25:00|32980.7|32978.3|32971.7|32969.3|32990.2|32987.8|32953.2|32950.8|1174
1685464200000|2023-05-30 16:30:00|32972.7|32970.3|32969.7|32967.3|32987.7|32985.3|32959.2|32956.8|899
1685464500000|2023-05-30 16:35:00|32969.2|32966.8|32935.7|32933.3|32990.7|32988.3|32933.2|32930.8|1462
1685464800000|2023-05-30 16:40:00|32936.2|32933.8|32923.7|32921.3|32939.2|32936.8|32915.2|32912.8|1833
1685465100000|2023-05-30 16:45:00|32923.2|32920.8|32938.7|32936.3|32941.7|32939.3|32915.2|32912.8|862
1685465400000|2023-05-30 16:50:00|32939.2|32936.8|32985.7|32983.3|32990.7|32988.3|32938.2|32935.8|1277
1685465700000|2023-05-30 16:55:00|32986.2|32983.8|32974.7|32972.3|32986.7|32984.3|32964.7|32962.3|701
1685466000000|2023-05-30 17:00:00|32973.4|32971|32957.4|32955|32973.4|32971|32951.4|32949|781
1685466300000|2023-05-30 17:05:00|32956.9|32954.5|32948.4|32946|32965.4|32963|32941.4|32939|1281
1685466600000|2023-05-30 17:10:00|32947.9|32945.5|32960.4|32958|32968.9|32966.5|32943.9|32941.5|708
1685466900000|2023-05-30 17:15:00|32959.9|32957.5|32970.4|32968|32978.4|32976|32950.9|32948.5|586
1685467200000|2023-05-30 17:20:00|32971.4|32969|32968.4|32966|32983.4|32981|32966.4|32964|611
1685467500000|2023-05-30 17:25:00|32967.9|32965.5|32930.9|32928.5|32971.9|32969.5|32921.9|32919.5|1439
1685467800000|2023-05-30 17:30:00|32930.4|32928|32958.4|32956|32971.4|32969|32906.4|32904|2131
1685468100000|2023-05-30 17:35:00|32957.9|32955.5|32938.9|32936.5|32960.4|32958|32933.9|32931.5|852
1685468400000|2023-05-30 17:40:00|32939.4|32937|32942.9|32940.5|32960.4|32958|32936.9|32934.5|700
1685468700000|2023-05-30 17:45:00|32942.4|32940|32958.9|32956.5|32962.9|32960.5|32936.4|32934|788
1685469000000|2023-05-30 17:50:00|32959.4|32957|32943.9|32941.5|32973.9|32971.5|32935.9|32933.5|1055
1685469300000|2023-05-30 17:55:00|32944.4|32942|32933.9|32931.5|32944.9|32942.5|32924.9|32922.5|1087
1685469600000|2023-05-30 18:00:00|32934.4|32932|32926.9|32924.5|32945.4|32943|32921.4|32919|1189
1685469900000|2023-05-30 18:05:00|32926.4|32924|32925.4|32923|32947.9|32945.5|32918.4|32916|996
1685470200000|2023-05-30 18:10:00|32923.9|32921.5|32937.4|32935|32942.4|32940|32921.9|32919.5|719
1685470500000|2023-05-30 18:15:00|32936.9|32934.5|32968.9|32966.5|32970.4|32968|32928.9|32926.5|1086
1685470800000|2023-05-30 18:20:00|32969.9|32967.5|32989.4|32987|32996.4|32994|32962.4|32960|1328
1685471100000|2023-05-30 18:25:00|32989.9|32987.5|32996.4|32994|33005.4|33003|32989.4|32987|1061
1685471400000|2023-05-30 18:30:00|32996.9|32994.5|33013.4|33011|33017.9|33015.5|32996.4|32994|1243
1685471700000|2023-05-30 18:35:00|33013.9|33011.5|33022.4|33020|33026.9|33024.5|33009.9|33007.5|1105
1685472000000|2023-05-30 18:40:00|33023.9|33021.5|33043.9|33041.5|33046.4|33044|33020.4|33018|1277
1685472300000|2023-05-30 18:45:00|33043.4|33041|33010.9|33008.5|33050.4|33048|33010.4|33008|2085
1685472600000|2023-05-30 18:50:00|33011.4|33009|33023.4|33021|33023.9|33021.5|32987.9|32985.5|1998
1685472900000|2023-05-30 18:55:00|33023.9|33021.5|32996.4|32994|33032.4|33030|32995.4|32993|1131
1685473200000|2023-05-30 19:00:00|32995.9|32993.5|32988.9|32986.5|33005.9|33003.5|32980.9|32978.5|1551
1685473500000|2023-05-30 19:05:00|32989.4|32987|33000.4|32998|33002.4|33000|32975.4|32973|1129
1685473800000|2023-05-30 19:10:00|32999.4|32997|32989.4|32987|33010.4|33008|32976.9|32974.5|1036
1685474100000|2023-05-30 19:15:00|32988.9|32986.5|32996.9|32994.5|33007.4|33005|32977.9|32975.5|851
1685474400000|2023-05-30 19:20:00|32997.4|32995|33009.4|33007|33011.9|33009.5|32990.9|32988.5|996
1685474700000|2023-05-30 19:25:00|33008.4|33006|33020.9|33018.5|33032.4|33030|33008.4|33006|1208
1685475000000|2023-05-30 19:30:00|33021.4|33019|33041.4|33039|33046.4|33044|33020.4|33018|1023
1685475300000|2023-05-30 19:35:00|33040.9|33038.5|33030.4|33028|33043.4|33041|33018.4|33016|814
1685475600000|2023-05-30 19:40:00|33030.3|33027.9|33033.3|33030.9|33038.8|33036.4|33020.3|33017.9|800
1685475900000|2023-05-30 19:45:00|33031.8|33029.4|33046.8|33044.4|33054.8|33052.4|33030.3|33027.9|1566
1685476200000|2023-05-30 19:50:00|33039.3|33036.9|33013.3|33010.9|33043.3|33040.9|33011.3|33008.9|2354
1685476500000|2023-05-30 19:55:00|33012.8|33010.4|33047.8|33045.4|33068.8|33066.4|33010.3|33007.9|5221
1685476800000|2023-05-30 20:00:00|33017.6|33015.2|33030.8|33026|33030.8|33026|33014.3|33009.5|1356
1685477100000|2023-05-30 20:05:00|33031.3|33026.5|33018.8|33014|33032.8|33028|33015.8|33011|466
1685477400000|2023-05-30 20:10:00|33019.8|33015|33025.3|33020.5|33025.3|33020.5|33014.3|33009.5|402
1685477700000|2023-05-30 20:15:00|33024.8|33020|33013.8|33009|33024.8|33020|33013.3|33008.5|183
1685478000000|2023-05-30 20:20:00|33014.3|33009.5|33018.3|33013.5|33019.3|33014.5|33011.3|33006.5|70
1685478300000|2023-05-30 20:25:00|33017.8|33013|33014.3|33009.5|33019.3|33014.5|33013.3|33008.5|68
1685478600000|2023-05-30 20:30:00|33015.3|33010.5|33020.8|33016|33020.8|33016|33014.8|33010|63
1685478900000|2023-05-30 20:35:00|33021.3|33016.5|33021.8|33017|33022.3|33017.5|33019.3|33014.5|70
1685479200000|2023-05-30 20:40:00|33022.3|33017.5|33026.8|33022|33027.3|33022.5|33021.3|33016.5|127
1685479500000|2023-05-30 20:45:00|33026.3|33021.5|33018.3|33013.5|33026.3|33021.5|33017.8|33013|164
1685479800000|2023-05-30 20:50:00|33017.8|33013|33012.3|33007.5|33019.3|33014.5|33012.3|33007.5|101
1685480100000|2023-05-30 20:55:00|33012.8|33008|33002.7|32992.9|33013.8|33009|32999.4|32989.6|127
1685480400000|2023-05-30 21:00:00|33003.3|32993.5|33010.5|33000.7|33010.5|33000.7|33002.8|32993|0
1685480700000|2023-05-30 21:05:00|33010|33000.2|33010.5|33000.7|33010.5|33000.7|33007.7|32997.9|0
1685481000000|2023-05-30 21:10:00|33010.6|33000.8|33009.6|32999.8|33010.6|33000.8|33009|32999.2|0
1685481300000|2023-05-30 21:15:00|33009.3|32999.5|33009.5|32999.7|33010.7|33000.9|33009.3|32999.5|0
1685481600000|2023-05-30 21:20:00|33006.5|32996.7|33009.5|32999.7|33009.6|32999.8|33003|32993.2|0
1685481900000|2023-05-30 21:25:00|33008.3|32998.5|33005.4|32995.6|33010.8|33001|33004.9|32995.1|0
1685482200000|2023-05-30 21:30:00|33006|32996.2|33010.3|33000.5|33011.8|33002|33006|32996.2|0
1685482500000|2023-05-30 21:35:00|33010|33000.2|33005.9|32996.1|33010|33000.2|32999.6|32989.8|0
1685482800000|2023-05-30 21:40:00|33005.3|32995.5|33002.8|32993|33005.3|32995.5|33002.8|32993|0
1685483100000|2023-05-30 21:45:00|33003.1|32993.3|33001.5|32991.7|33003.4|32993.6|32999.7|32989.9|0
1685483400000|2023-05-30 21:50:00|33001.4|32991.6|32997.3|32987.5|33003.4|32993.6|32996.6|32986.8|0
1685483700000|2023-05-30 21:55:00|32995.5|32985.7|32994.1|32984.3|32998.3|32988.5|32985.2|32975.4|0
1685484000000|2023-05-30 22:00:00|33008.8|33004|32999.3|32994.5|33008.8|33004|32988.8|32984|163
1685484300000|2023-05-30 22:05:00|32998.8|32994|32987.8|32983|32998.8|32994|32987.3|32982.5|68
1685484600000|2023-05-30 22:10:00|32987.3|32982.5|32989.8|32985|32992.3|32987.5|32987.3|32982.5|25
1685484900000|2023-05-30 22:15:00|32990.3|32985.5|32993.8|32989|32999.3|32994.5|32989.8|32985|44
1685485200000|2023-05-30 22:20:00|32992.3|32987.5|32985.8|32981|32992.3|32987.5|32985.8|32981|41
1685485500000|2023-05-30 22:25:00|32986.8|32982|32992.8|32988|32995.8|32991|32986.8|32982|63
1685485800000|2023-05-30 22:30:00|32993.3|32988.5|32994.8|32990|32996.8|32992|32991.8|32987|78
1685486100000|2023-05-30 22:35:00|32995.3|32990.5|32992.8|32988|32996.8|32992|32991.3|32986.5|87
1685486400000|2023-05-30 22:40:00|32993.3|32988.5|32994.8|32990|32995.8|32991|32992.3|32987.5|37
1685486700000|2023-05-30 22:45:00|32995.3|32990.5|32990.8|32986|32996.3|32991.5|32985.3|32980.5|98
1685487000000|2023-05-30 22:50:00|32991.3|32986.5|32988.8|32984|32993.8|32989|32987.8|32983|23
1685487300000|2023-05-30 22:55:00|32989.3|32984.5|32988.8|32984|32991.8|32987|32986.8|32982|34
1685487600000|2023-05-30 23:00:00|32987.8|32983|33002.8|32998|33003.3|32998.5|32987.8|32983|120
1685487900000|2023-05-30 23:05:00|33002.3|32997.5|32999.8|32995|33006.3|33001.5|32998.8|32994|59
1685488200000|2023-05-30 23:10:00|33000.3|32995.5|33000.8|32996|33004.3|32999.5|32998.8|32994|32
1685488500000|2023-05-30 23:15:00|33001.3|32996.5|33002.8|32998|33005.3|33000.5|33000.8|32996|27
1685488800000|2023-05-30 23:20:00|33001.8|32997|32996.3|32991.5|33001.8|32997|32994.3|32989.5|46
1685489100000|2023-05-30 23:25:00|32995.8|32991|32997.8|32993|32998.8|32994|32993.8|32989|64
1685489400000|2023-05-30 23:30:00|32998.3|32993.5|33005.8|33001|33005.8|33001|32993.8|32989|66
1685489700000|2023-05-30 23:35:00|33005.3|33000.5|32999.8|32995|33006.8|33002|32999.3|32994.5|44
1685490000000|2023-05-30 23:40:00|32999.3|32994.5|33010.8|33006|33010.8|33006|32998.3|32993.5|32
1685490300000|2023-05-30 23:45:00|33010.3|33005.5|33004.8|33000|33010.8|33006|33002.8|32998|100
1685490600000|2023-05-30 23:50:00|33005.3|33000.5|33001.3|32996.5|33005.8|33001|32999.8|32995|35
1685490900000|2023-05-30 23:55:00|33000.8|32996|33004.8|33000|33005.8|33001|32999.3|32994.5|39
1685491200000|2023-05-31 00:00:00|33005.3|33000.5|33005.3|33000.5|33009.3|33004.5|33003.3|32998.5|147
1685491500000|2023-05-31 00:05:00|33004.8|33000|32998.8|32994|33010.8|33006|32997.8|32993|111
1685491800000|2023-05-31 00:10:00|32998.3|32993.5|32998.8|32994|33006.8|33002|32997.8|32993|133
1685492100000|2023-05-31 00:15:00|32998.3|32993.5|33002.8|32998|33004.3|32999.5|32997.3|32992.5|63
1685492400000|2023-05-31 00:20:00|33002.3|32997.5|32999.8|32995|33002.3|32997.5|32997.8|32993|45
1685492700000|2023-05-31 00:25:00|32999.3|32994.5|32998.8|32994|33001.3|32996.5|32998.3|32993.5|34
1685493000000|2023-05-31 00:30:00|32998.3|32993.5|32996.8|32992|32999.8|32995|32993.3|32988.5|39
1685493300000|2023-05-31 00:35:00|32996.3|32991.5|32998.8|32994|33000.8|32996|32994.3|32989.5|82
1685493600000|2023-05-31 00:40:00|32999.3|32994.5|33001.8|32997|33004.3|32999.5|32998.8|32994|32
1685493900000|2023-05-31 00:45:00|33002.3|32997.5|33000.8|32996|33003.3|32998.5|32998.8|32994|17
1685494200000|2023-05-31 00:50:00|33000.3|32995.5|33000.8|32996|33002.3|32997.5|32999.8|32995|16
1685494500000|2023-05-31 00:55:00|33000.3|32995.5|32999.8|32995|33003.8|32999|32998.8|32994|73
1685494800000|2023-05-31 01:00:00|33000.3|32995.5|32996.8|32992|33001.3|32996.5|32995.3|32990.5|44
1685495100000|2023-05-31 01:05:00|32996.3|32991.5|32993.8|32989|32998.8|32994|32993.3|32988.5|32
1685495400000|2023-05-31 01:10:00|32994.3|32989.5|32995.8|32991|32997.8|32993|32991.3|32986.5|60
1685495700000|2023-05-31 01:15:00|32995.3|32990.5|32998.8|32994|33000.3|32995.5|32990.8|32986|131
1685496000000|2023-05-31 01:20:00|32998.3|32993.5|33000.8|32996|33002.3|32997.5|32998.3|32993.5|31
1685496300000|2023-05-31 01:25:00|33001.3|32996.5|33000.8|32996|33004.3|32999.5|32999.8|32995|55
1685496600000|2023-05-31 01:30:00|33001.3|32996.5|32984.8|32980|33001.3|32996.5|32976.3|32971.5|240
1685496900000|2023-05-31 01:35:00|32985.3|32980.5|32981.3|32976.5|32985.8|32981|32978.8|32974|67
1685497200000|2023-05-31 01:40:00|32980.8|32976|32978.8|32974|32986.8|32982|32976.3|32971.5|106
1685497500000|2023-05-31 01:45:00|32979.8|32975|32979.8|32975|32984.8|32980|32975.3|32970.5|85
1685497800000|2023-05-31 01:50:00|32980.3|32975.5|32986.8|32982|32992.3|32987.5|32978.8|32974|64
1685498100000|2023-05-31 01:55:00|32986.3|32981.5|32970.8|32966|32986.3|32981.5|32969.3|32964.5|67
1685498400000|2023-05-31 02:00:00|32971.3|32966.5|32965.8|32961|32973.8|32969|32962.3|32957.5|151
1685498700000|2023-05-31 02:05:00|32965.3|32960.5|32951.8|32947|32965.8|32961|32950.8|32946|133
1685499000000|2023-05-31 02:10:00|32952.3|32947.5|32951.8|32947|32959.8|32955|32946.3|32941.5|118
1685499300000|2023-05-31 02:15:00|32952.3|32947.5|32949.3|32944.5|32956.8|32952|32944.3|32939.5|72
1685499600000|2023-05-31 02:20:00|32949.8|32945|32943.8|32939|32949.8|32945|32940.3|32935.5|62
1685499900000|2023-05-31 02:25:00|32943.3|32938.5|32946.8|32942|32949.3|32944.5|32939.3|32934.5|68
1685500200000|2023-05-31 02:30:00|32947.3|32942.5|32945.8|32941|32947.8|32943|32941.3|32936.5|46
1685500500000|2023-05-31 02:35:00|32946.3|32941.5|32952.8|32948|32952.8|32948|32941.8|32937|49
1685500800000|2023-05-31 02:40:00|32952.3|32947.5|32945.8|32941|32953.8|32949|32944.8|32940|51
1685501100000|2023-05-31 02:45:00|32946.3|32941.5|32944.8|32940|32947.8|32943|32943.3|32938.5|34
1685501400000|2023-05-31 02:50:00|32944.3|32939.5|32954.8|32950|32957.3|32952.5|32943.3|32938.5|44
1685501700000|2023-05-31 02:55:00|32954.3|32949.5|32947.8|32943|32955.3|32950.5|32946.8|32942|45
1685502000000|2023-05-31 03:00:00|32947.3|32942.5|32942.3|32937.5|32948.8|32944|32942.3|32937.5|39
1685502300000|2023-05-31 03:05:00|32942.8|32938|32931.3|32926.5|32946.3|32941.5|32930.3|32925.5|142
1685502600000|2023-05-31 03:10:00|32930.8|32926|32929.8|32925|32935.8|32931|32928.3|32923.5|44
1685502900000|2023-05-31 03:15:00|32929.3|32924.5|32933.8|32929|32936.3|32931.5|32928.3|32923.5|33
1685503200000|2023-05-31 03:20:00|32934.3|32929.5|32933.8|32929|32940.8|32936|32933.3|32928.5|84
1685503500000|2023-05-31 03:25:00|32933.3|32928.5|32931.8|32927|32938.3|32933.5|32928.8|32924|107
1685503800000|2023-05-31 03:30:00|32932.3|32927.5|32924.8|32920|32935.3|32930.5|32922.8|32918|92
1685504100000|2023-05-31 03:35:00|32925.3|32920.5|32933.8|32929|32933.8|32929|32924.8|32920|44
1685504400000|2023-05-31 03:40:00|32934.3|32929.5|32936.8|32932|32939.3|32934.5|32934.3|32929.5|101
1685504700000|2023-05-31 03:45:00|32936.3|32931.5|32926.8|32922|32936.3|32931.5|32923.8|32919|73
1685505000000|2023-05-31 03:50:00|32926.3|32921.5|32919.8|32915|32928.8|32924|32913.8|32909|119
1685505300000|2023-05-31 03:55:00|32920.3|32915.5|32924.8|32920|32926.8|32922|32919.8|32915|51
1685505600000|2023-05-31 04:00:00|32924.3|32919.5|32918.8|32914|32926.3|32921.5|32918.3|32913.5|29
1685505900000|2023-05-31 04:05:00|32919.3|32914.5|32925.8|32921|32929.3|32924.5|32919.3|32914.5|63
1685506200000|2023-05-31 04:10:00|32926.3|32921.5|32930.8|32926|32931.8|32927|32924.8|32920|54
1685506500000|2023-05-31 04:15:00|32930.3|32925.5|32928.8|32924|32931.3|32926.5|32926.8|32922|33
1685506800000|2023-05-31 04:20:00|32929.3|32924.5|32925.8|32921|32930.3|32925.5|32922.8|32918|36
1685507100000|2023-05-31 04:25:00|32926.3|32921.5|32927.8|32923|32929.3|32924.5|32924.8|32920|40
1685507400000|2023-05-31 04:30:00|32928.3|32923.5|32928.8|32924|32933.8|32929|32926.3|32921.5|54
1685507700000|2023-05-31 04:35:00|32929.3|32924.5|32930.8|32926|32931.8|32927|32927.3|32922.5|29
1685508000000|2023-05-31 04:40:00|32931.3|32926.5|32929.8|32925|32934.3|32929.5|32929.3|32924.5|37
1685508300000|2023-05-31 04:45:00|32930.8|32926|32927.8|32923|32931.8|32927|32927.8|32923|29
1685508600000|2023-05-31 04:50:00|32927.3|32922.5|32924.8|32920|32928.8|32924|32924.3|32919.5|34
1685508900000|2023-05-31 04:55:00|32925.3|32920.5|32924.8|32920|32929.8|32925|32924.3|32919.5|39
1685509200000|2023-05-31 05:00:00|32924.3|32919.5|32912.8|32908|32924.3|32919.5|32910.3|32905.5|131
1685509500000|2023-05-31 05:05:00|32911.8|32907|32904.8|32900|32912.3|32907.5|32902.3|32897.5|128
1685509800000|2023-05-31 05:10:00|32904.3|32899.5|32911.8|32907|32913.3|32908.5|32900.3|32895.5|92
1685510100000|2023-05-31 05:15:00|32912.3|32907.5|32914.8|32910|32915.8|32911|32905.8|32901|66
1685510400000|2023-05-31 05:20:00|32915.3|32910.5|32920.8|32916|32921.3|32916.5|32914.8|32910|85
1685510700000|2023-05-31 05:25:00|32921.3|32916.5|32908.8|32904|32922.8|32918|32908.8|32904|130
1685511000000|2023-05-31 05:30:00|32909.3|32904.5|32902.8|32898|32911.8|32907|32899.8|32895|229
1685511300000|2023-05-31 05:35:00|32902.3|32897.5|32910.8|32906|32910.8|32906|32901.8|32897|93
1685511600000|2023-05-31 05:40:00|32911.3|32906.5|32910.8|32906|32914.8|32910|32906.3|32901.5|52
1685511900000|2023-05-31 05:45:00|32910.3|32905.5|32911.8|32907|32912.8|32908|32904.3|32899.5|45
1685512200000|2023-05-31 05:50:00|32912.3|32907.5|32919.3|32914.5|32919.8|32915|32911.8|32907|85
1685512500000|2023-05-31 05:55:00|32918.8|32914|32916.8|32912|32922.8|32918|32915.3|32910.5|92
1685512800000|2023-05-31 06:00:00|32916.2|32912.6|32896.2|32892.6|32919.7|32916.1|32896.2|32892.6|269
1685513100000|2023-05-31 06:05:00|32895.7|32892.1|32863.7|32860.1|32898.7|32895.1|32863.2|32859.6|604
1685513400000|2023-05-31 06:10:00|32864.2|32860.6|32860.7|32857.1|32866.7|32863.1|32848.2|32844.6|433
1685513700000|2023-05-31 06:15:00|32861.2|32857.6|32876.2|32872.6|32876.2|32872.6|32861.2|32857.6|275
1685514000000|2023-05-31 06:20:00|32875.7|32872.1|32871.2|32867.6|32878.2|32874.6|32865.2|32861.6|165
1685514300000|2023-05-31 06:25:00|32871.7|32868.1|32878.2|32874.6|32880.2|32876.6|32867.2|32863.6|168
1685514600000|2023-05-31 06:30:00|32878.7|32875.1|32885.7|32882.1|32893.2|32889.6|32878.7|32875.1|186
1685514900000|2023-05-31 06:35:00|32886.2|32882.6|32887.2|32883.6|32894.2|32890.6|32885.2|32881.6|50
1685515200000|2023-05-31 06:40:00|32887.7|32884.1|32888.2|32884.6|32890.7|32887.1|32886.7|32883.1|40
1685515500000|2023-05-31 06:45:00|32894.7|32891.1|32900.2|32896.6|32907.2|32903.6|32886.7|32883.1|293
1685515800000|2023-05-31 06:50:00|32900.7|32897.1|32887.2|32883.6|32902.2|32898.6|32883.2|32879.6|104
1685516100000|2023-05-31 06:55:00|32887.7|32884.1|32877.2|32873.6|32893.7|32890.1|32876.2|32872.6|215
1685516400000|2023-05-31 07:00:00|32875.2|32871.6|32866.2|32862.6|32898.2|32894.6|32852.7|32849.1|510
1685516700000|2023-05-31 07:05:00|32866.7|32863.1|32905.2|32901.6|32917.2|32913.6|32858.2|32854.6|584
1685517000000|2023-05-31 07:10:00|32905.7|32902.1|32908.7|32905.1|32918.2|32914.6|32895.2|32891.6|386
1685517300000|2023-05-31 07:15:00|32909.2|32905.6|32919.2|32915.6|32930.2|32926.6|32906.7|32903.1|331
1685517600000|2023-05-31 07:20:00|32919.7|32916.1|32921.2|32917.6|32926.7|32923.1|32890.2|32886.6|218
1685517900000|2023-05-31 07:25:00|32920.7|32917.1|32941.2|32937.6|32948.2|32944.6|32917.7|32914.1|336
1685518200000|2023-05-31 07:30:00|32940.7|32937.1|32934.2|32930.6|32951.2|32947.6|32926.2|32922.6|455
1685518500000|2023-05-31 07:35:00|32933.7|32930.1|32942.2|32938.6|32946.2|32942.6|32929.2|32925.6|172
1685518800000|2023-05-31 07:40:00|32941.7|32938.1|32939.2|32935.6|32954.7|32951.1|32939.2|32935.6|186
1685519100000|2023-05-31 07:45:00|32939.7|32936.1|32934.2|32930.6|32944.7|32941.1|32928.2|32924.6|169
1685519400000|2023-05-31 07:50:00|32933.7|32930.1|32930.2|32926.6|32940.7|32937.1|32924.2|32920.6|156
1685519700000|2023-05-31 07:55:00|32929.7|32926.1|32942.2|32938.6|32949.7|32946.1|32929.7|32926.1|163
1685520000000|2023-05-31 08:00:00|32941.7|32938.1|32929.2|32925.6|32948.2|32944.6|32923.7|32920.1|264
1685520300000|2023-05-31 08:05:00|32928.7|32925.1|32966.2|32962.6|32968.7|32965.1|32927.2|32923.6|486
1685520600000|2023-05-31 08:10:00|32966.7|32963.1|32957.7|32954.1|32967.2|32963.6|32951.7|32948.1|219
1685520900000|2023-05-31 08:15:00|32957.2|32953.6|32979.2|32975.6|32983.2|32979.6|32957.2|32953.6|345
1685521200000|2023-05-31 08:20:00|32978.7|32975.1|32968.2|32964.6|32982.7|32979.1|32966.7|32963.1|283
1685521500000|2023-05-31 08:25:00|32968.7|32965.1|32957.2|32953.6|32970.2|32966.6|32955.2|32951.6|187
1685521800000|2023-05-31 08:30:00|32957.7|32954.1|32949.2|32945.6|32966.2|32962.6|32945.7|32942.1|247
1685522100000|2023-05-31 08:35:00|32948.7|32945.1|32927.2|32923.6|32953.7|32950.1|32925.2|32921.6|285
1685522400000|2023-05-31 08:40:00|32926.7|32923.1|32926.7|32923.1|32933.7|32930.1|32917.2|32913.6|196
1685522700000|2023-05-31 08:45:00|32926.2|32922.6|32937.2|32933.6|32938.2|32934.6|32922.2|32918.6|140
1685523000000|2023-05-31 08:50:00|32937.7|32934.1|32952.2|32948.6|32964.2|32960.6|32937.2|32933.6|303
1685523300000|2023-05-31 08:55:00|32951.7|32948.1|32967.2|32963.6|32968.7|32965.1|32950.2|32946.6|196
1685523600000|2023-05-31 09:00:00|32966.7|32963.1|32984.2|32980.6|32986.7|32983.1|32964.2|32960.6|327
1685523900000|2023-05-31 09:05:00|32984.7|32981.1|32994.2|32990.6|32998.2|32994.6|32978.2|32974.6|303
1685524200000|2023-05-31 09:10:00|32993.7|32990.1|32978.2|32974.6|32994.2|32990.6|32975.2|32971.6|241
1685524500000|2023-05-31 09:15:00|32978.7|32975.1|32980.2|32976.6|32985.2|32981.6|32973.2|32969.6|147
1685524800000|2023-05-31 09:20:00|32979.7|32976.1|32996.7|32993.1|32997.2|32993.6|32976.2|32972.6|222
1685525100000|2023-05-31 09:25:00|32997.2|32993.6|32994.2|32990.6|32997.7|32994.1|32985.7|32982.1|180
1685525400000|2023-05-31 09:30:00|32994.7|32991.1|32988.2|32984.6|32996.7|32993.1|32985.2|32981.6|127
1685525700000|2023-05-31 09:35:00|32988.7|32985.1|32988.7|32985.1|32989.7|32986.1|32974.2|32970.6|313
1685526000000|2023-05-31 09:40:00|32988.2|32984.6|32998.7|32995.1|33004.2|33000.6|32985.2|32981.6|200
1685526300000|2023-05-31 09:45:00|32998.2|32994.6|32989.2|32985.6|32999.7|32996.1|32989.2|32985.6|221
1685526600000|2023-05-31 09:50:00|32988.7|32985.1|32971.2|32967.6|32990.2|32986.6|32968.2|32964.6|240
1685526900000|2023-05-31 09:55:00|32970.7|32967.1|32958.2|32954.6|32972.2|32968.6|32955.2|32951.6|280
1685527200000|2023-05-31 10:00:00|32958.7|32955.1|32969.2|32965.6|32975.2|32971.6|32958.2|32954.6|179
1685527500000|2023-05-31 10:05:00|32969.7|32966.1|32968.2|32964.6|32973.2|32969.6|32962.2|32958.6|200
1685527800000|2023-05-31 10:10:00|32968.7|32965.1|32956.7|32953.1|32974.7|32971.1|32953.2|32949.6|215
1685528100000|2023-05-31 10:15:00|32956.2|32952.6|32957.2|32953.6|32957.7|32954.1|32947.7|32944.1|288
1685528400000|2023-05-31 10:20:00|32956.7|32953.1|32951.2|32947.6|32957.7|32954.1|32947.2|32943.6|140
1685528700000|2023-05-31 10:25:00|32952.2|32948.6|32945.2|32941.6|32959.7|32956.1|32943.2|32939.6|242
1685529000000|2023-05-31 10:30:00|32944.7|32941.1|32955.2|32951.6|32958.2|32954.6|32940.2|32936.6|179
1685529300000|2023-05-31 10:35:00|32955.7|32952.1|32958.2|32954.6|32960.2|32956.6|32948.2|32944.6|138
1685529600000|2023-05-31 10:40:00|32958.7|32955.1|32979.2|32975.6|32979.7|32976.1|32958.2|32954.6|200
1685529900000|2023-05-31 10:45:00|32978.7|32975.1|32978.2|32974.6|32986.2|32982.6|32974.2|32970.6|160
1685530200000|2023-05-31 10:50:00|32978.7|32975.1|32979.2|32975.6|32984.7|32981.1|32976.7|32973.1|149
1685530500000|2023-05-31 10:55:00|32979.7|32976.1|32975.7|32972.1|32980.2|32976.6|32969.7|32966.1|205
1685530800000|2023-05-31 11:00:00|32974.7|32971.1|32969.2|32965.6|32982.7|32979.1|32968.2|32964.6|242
1685531100000|2023-05-31 11:05:00|32968.7|32965.1|32951.2|32947.6|32971.7|32968.1|32949.2|32945.6|381
1685531400000|2023-05-31 11:10:00|32950.7|32947.1|32958.2|32954.6|32969.2|32965.6|32948.2|32944.6|172
1685531700000|2023-05-31 11:15:00|32958.7|32955.1|32965.2|32961.6|32969.7|32966.1|32957.7|32954.1|103
1685532000000|2023-05-31 11:20:00|32965.7|32962.1|32969.2|32965.6|32970.7|32967.1|32956.2|32952.6|145
1685532300000|2023-05-31 11:25:00|32969.7|32966.1|32962.7|32959.1|32969.7|32966.1|32952.2|32948.6|216
1685532600000|2023-05-31 11:30:00|32963.2|32959.6|32976.7|32973.1|32976.7|32973.1|32958.2|32954.6|292
1685532900000|2023-05-31 11:35:00|32976.2|32972.6|32952.2|32948.6|32978.2|32974.6|32951.2|32947.6|226
1685533200000|2023-05-31 11:40:00|32951.7|32948.1|32948.2|32944.6|32956.7|32953.1|32946.2|32942.6|227
1685533500000|2023-05-31 11:45:00|32948.7|32945.1|32936.7|32933.1|32954.2|32950.6|32931.2|32927.6|395
1685533800000|2023-05-31 11:50:00|32937.2|32933.6|32931.2|32927.6|32947.2|32943.6|32929.7|32926.1|271
1685534100000|2023-05-31 11:55:00|32930.7|32927.1|32930.2|32926.6|32938.7|32935.1|32927.7|32924.1|153
1685534400000|2023-05-31 12:00:00|32929.7|32926.1|32929.2|32925.6|32936.7|32933.1|32920.7|32917.1|258
1685534700000|2023-05-31 12:05:00|32929.7|32926.1|32918.2|32914.6|32932.2|32928.6|32916.2|32912.6|279
1685535000000|2023-05-31 12:10:00|32918.7|32915.1|32918.2|32914.6|32928.7|32925.1|32917.2|32913.6|250
1685535300000|2023-05-31 12:15:00|32918.7|32915.1|32917.2|32913.6|32924.7|32921.1|32910.7|32907.1|173
1685535600000|2023-05-31 12:20:00|32917.7|32914.1|32916.2|32912.6|32926.2|32922.6|32903.7|32900.1|269
1685535900000|2023-05-31 12:25:00|32915.7|32912.1|32926.2|32922.6|32926.2|32922.6|32915.2|32911.6|163
1685536200000|2023-05-31 12:30:00|32926.7|32923.1|32927.7|32924.1|32930.7|32927.1|32919.7|32916.1|231
1685536500000|2023-05-31 12:35:00|32928.2|32924.6|32916.2|32912.6|32930.2|32926.6|32912.2|32908.6|219
1685536800000|2023-05-31 12:40:00|32915.7|32912.1|32917.2|32913.6|32931.2|32927.6|32915.2|32911.6|130
1685537100000|2023-05-31 12:45:00|32916.7|32913.1|32914.2|32910.6|32918.7|32915.1|32906.2|32902.6|359
1685537400000|2023-05-31 12:50:00|32914.7|32911.1|32907.7|32904.1|32917.2|32913.6|32907.2|32903.6|251
1685537700000|2023-05-31 12:55:00|32907.2|32903.6|32914.2|32910.6|32914.2|32910.6|32901.7|32898.1|336
1685538000000|2023-05-31 13:00:00|32914.7|32911.1|32900.2|32896.6|32915.7|32912.1|32895.7|32892.1|482
1685538300000|2023-05-31 13:05:00|32899.7|32896.1|32909.2|32905.6|32911.7|32908.1|32885.7|32882.1|586
1685538600000|2023-05-31 13:10:00|32908.7|32905.1|32918.2|32914.6|32923.2|32919.6|32906.2|32902.6|381
1685538900000|2023-05-31 13:15:00|32919.2|32915.6|32914.2|32910.6|32922.2|32918.6|32910.2|32906.6|318
1685539200000|2023-05-31 13:20:00|32914.7|32911.1|32920.2|32916.6|32929.2|32925.6|32909.7|32906.1|302
1685539500000|2023-05-31 13:25:00|32919.7|32916.1|32906.2|32902.6|32925.2|32921.6|32899.2|32895.6|781
1685539800000|2023-05-31 13:30:00|32905.6|32903.2|32854.6|32852.2|32947.6|32945.2|32834.6|32832.2|7880
1685540100000|2023-05-31 13:35:00|32854.1|32851.7|32871.6|32869.2|32885.1|32882.7|32846.6|32844.2|3969
1685540400000|2023-05-31 13:40:00|32872.1|32869.7|32898.6|32896.2|32906.6|32904.2|32854.1|32851.7|2544
1685540700000|2023-05-31 13:45:00|32899.1|32896.7|32835.6|32833.2|32917.6|32915.2|32817.6|32815.2|4701
1685541000000|2023-05-31 13:50:00|32836.1|32833.7|32824.6|32822.2|32857.6|32855.2|32819.1|32816.7|2723
1685541300000|2023-05-31 13:55:00|32825.1|32822.7|32825.6|32823.2|32835.6|32833.2|32816.1|32813.7|1332
1685541600000|2023-05-31 14:00:00|32826.1|32823.7|32813.6|32811.2|32828.1|32825.7|32790.6|32788.2|4433
1685541900000|2023-05-31 14:05:00|32813.1|32810.7|32806.1|32803.7|32829.6|32827.2|32790.1|32787.7|2845
1685542200000|2023-05-31 14:10:00|32807.6|32805.2|32805.6|32803.2|32819.1|32816.7|32793.1|32790.7|2541
1685542500000|2023-05-31 14:15:00|32806.1|32803.7|32801.1|32798.7|32813.1|32810.7|32781.1|32778.7|3403
1685542800000|2023-05-31 14:20:00|32800.6|32798.2|32785.6|32783.2|32811.1|32808.7|32779.1|32776.7|2077
1685543100000|2023-05-31 14:25:00|32785.1|32782.7|32772.6|32770.2|32786.6|32784.2|32744.1|32741.7|4006
1685543400000|2023-05-31 14:30:00|32772.1|32769.7|32743.6|32741.2|32773.1|32770.7|32737.6|32735.2|2701
1685543700000|2023-05-31 14:35:00|32743.1|32740.7|32760.1|32757.7|32761.6|32759.2|32731.1|32728.7|2339
1685544000000|2023-05-31 14:40:00|32759.6|32757.2|32753.6|32751.2|32762.1|32759.7|32739.1|32736.7|1374
1685544300000|2023-05-31 14:45:00|32753.1|32750.7|32757.1|32754.7|32780.1|32777.7|32753.1|32750.7|1535
1685544600000|2023-05-31 14:50:00|32756.6|32754.2|32758.6|32756.2|32769.1|32766.7|32747.6|32745.2|1280
1685544900000|2023-05-31 14:55:00|32758.1|32755.7|32768.6|32766.2|32784.6|32782.2|32756.1|32753.7|2026
1685545200000|2023-05-31 15:00:00|32769.1|32766.7|32783.3|32780.9|32798.3|32795.9|32758.1|32755.7|1630
1685545500000|2023-05-31 15:05:00|32782.8|32780.4|32771.8|32769.4|32787.8|32785.4|32763.3|32760.9|1296
1685545800000|2023-05-31 15:10:00|32771.3|32768.9|32767.3|32764.9|32777.3|32774.9|32763.8|32761.4|1050
1685546100000|2023-05-31 15:15:00|32767.8|32765.4|32776.3|32773.9|32782.8|32780.4|32764.3|32761.9|1266
1685546400000|2023-05-31 15:20:00|32775.8|32773.4|32783.3|32780.9|32799.3|32796.9|32775.3|32772.9|1333
1685546700000|2023-05-31 15:25:00|32782.8|32780.4|32760.3|32757.9|32791.8|32789.4|32759.3|32756.9|1001
1685547000000|2023-05-31 15:30:00|32761.3|32758.9|32790.8|32788.4|32799.3|32796.9|32759.3|32756.9|1560
1685547300000|2023-05-31 15:35:00|32789.8|32787.4|32792.8|32790.4|32813.3|32810.9|32784.3|32781.9|1564
1685547600000|2023-05-31 15:40:00|32792.3|32789.9|32805.3|32802.9|32822.8|32820.4|32787.8|32785.4|1424
1685547900000|2023-05-31 15:45:00|32805.8|32803.4|32789.8|32787.4|32812.3|32809.9|32786.8|32784.4|1296
1685548200000|2023-05-31 15:50:00|32790.3|32787.9|32805.8|32803.4|32807.3|32804.9|32769.8|32767.4|1475
1685548500000|2023-05-31 15:55:00|32805.3|32802.9|32781.3|32778.9|32810.8|32808.4|32771.3|32768.9|971
1685548800000|2023-05-31 16:00:00|32781.8|32779.4|32805.8|32803.4|32808.8|32806.4|32776.8|32774.4|844
1685549100000|2023-05-31 16:05:00|32806.3|32803.9|32790.8|32788.4|32807.8|32805.4|32770.8|32768.4|1046
1685549400000|2023-05-31 16:10:00|32791.3|32788.9|32780.8|32778.4|32802.3|32799.9|32775.8|32773.4|699
1685549700000|2023-05-31 16:15:00|32781.8|32779.4|32780.3|32777.9|32796.8|32794.4|32776.8|32774.4|657
1685550000000|2023-05-31 16:20:00|32779.8|32777.4|32800.8|32798.4|32803.8|32801.4|32774.8|32772.4|617
1685550300000|2023-05-31 16:25:00|32799.8|32797.4|32805.8|32803.4|32810.3|32807.9|32790.8|32788.4|642
1685550600000|2023-05-31 16:30:00|32808.3|32805.9|32817.3|32814.9|32819.8|32817.4|32795.3|32792.9|832
1685550900000|2023-05-31 16:35:00|32816.3|32813.9|32801.3|32798.9|32820.8|32818.4|32790.3|32787.9|612
1685551200000|2023-05-31 16:40:00|32801.8|32799.4|32822.8|32820.4|32835.3|32832.9|32798.8|32796.4|952
1685551500000|2023-05-31 16:45:00|32823.8|32821.4|32842.8|32840.4|32857.8|32855.4|32815.3|32812.9|1812
1685551800000|2023-05-31 16:50:00|32840.3|32837.9|32811.8|32809.4|32841.8|32839.4|32782.3|32779.9|1980
1685552100000|2023-05-31 16:55:00|32810.8|32808.4|32832.8|32830.4|32833.8|32831.4|32802.8|32800.4|744
1685552400000|2023-05-31 17:00:00|32832.4|32830|32830.4|32828|32837.4|32835|32819.4|32817|745
1685552700000|2023-05-31 17:05:00|32829.9|32827.5|32847.9|32845.5|32851.4|32849|32827.4|32825|797
1685553000000|2023-05-31 17:10:00|32847.4|32845|32841.9|32839.5|32860.4|32858|32837.9|32835.5|804
1685553300000|2023-05-31 17:15:00|32841.4|32839|32840.4|32838|32860.4|32858|32831.9|32829.5|691
1685553600000|2023-05-31 17:20:00|32836.4|32834|32834.4|32832|32850.4|32848|32827.9|32825.5|793
1685553900000|2023-05-31 17:25:00|32834.9|32832.5|32850.4|32848|32850.4|32848|32828.4|32826|1134
1685554200000|2023-05-31 17:30:00|32850.9|32848.5|32858.9|32856.5|32869.4|32867|32846.9|32844.5|1424
1685554500000|2023-05-31 17:35:00|32859.4|32857|32874.4|32872|32878.4|32876|32824.9|32822.5|3186
1685554800000|2023-05-31 17:40:00|32874.9|32872.5|32896.9|32894.5|32920.9|32918.5|32874.9|32872.5|3366
1685555100000|2023-05-31 17:45:00|32897.4|32895|32871.4|32869|32909.4|32907|32864.4|32862|2269
1685555400000|2023-05-31 17:50:00|32873.4|32871|32886.9|32884.5|32906.4|32904|32871.9|32869.5|915
1685555700000|2023-05-31 17:55:00|32887.4|32885|32902.9|32900.5|32908.9|32906.5|32887.4|32885|583
1685556000000|2023-05-31 18:00:00|32903.4|32901|32901.4|32899|32906.4|32904|32884.4|32882|939
1685556300000|2023-05-31 18:05:00|32900.9|32898.5|32917.9|32915.5|32921.4|32919|32900.9|32898.5|822
1685556600000|2023-05-31 18:10:00|32918.4|32916|32936.4|32934|32938.4|32936|32906.4|32904|1212
1685556900000|2023-05-31 18:15:00|32936.9|32934.5|32933.9|32931.5|32946.4|32944|32907.4|32905|1841
1685557200000|2023-05-31 18:20:00|32933.4|32931|32932.4|32930|32938.9|32936.5|32924.4|32922|846
1685557500000|2023-05-31 18:25:00|32931.4|32929|32933.4|32931|32943.4|32941|32920.4|32918|876
1685557800000|2023-05-31 18:30:00|32933.9|32931.5|32915.4|32913|32939.4|32937|32913.4|32911|1133
1685558100000|2023-05-31 18:35:00|32915.9|32913.5|32930.9|32928.5|32941.9|32939.5|32915.4|32913|793
1685558400000|2023-05-31 18:40:00|32931.4|32929|32935.4|32933|32937.4|32935|32923.9|32921.5|589
1685558700000|2023-05-31 18:45:00|32936.4|32934|32920.9|32918.5|32939.4|32937|32907.4|32905|960
1685559000000|2023-05-31 18:50:00|32920.4|32918|32901.4|32899|32922.4|32920|32872.4|32870|1923
1685559300000|2023-05-31 18:55:00|32901.9|32899.5|32918.4|32916|32922.9|32920.5|32892.4|32890|1123
1685559600000|2023-05-31 19:00:00|32918.9|32916.5|32915.9|32913.5|32925.9|32923.5|32906.4|32904|1027
1685559900000|2023-05-31 19:05:00|32915.4|32913|32911.4|32909|32920.4|32918|32900.4|32898|671
1685560200000|2023-05-31 19:10:00|32911.9|32909.5|32921.9|32919.5|32928.4|32926|32901.9|32899.5|701
1685560500000|2023-05-31 19:15:00|32921.4|32919|32906.4|32904|32930.4|32928|32906.4|32904|738
1685560800000|2023-05-31 19:20:00|32905.9|32903.5|32925.4|32923|32926.9|32924.5|32897.9|32895.5|877
1685561100000|2023-05-31 19:25:00|32924.9|32922.5|32920.4|32918|32927.4|32925|32911.4|32909|626
1685561400000|2023-05-31 19:30:00|32921.4|32919|32927.9|32925.5|32930.4|32928|32905.9|32903.5|817
1685561700000|2023-05-31 19:35:00|32927.4|32925|32931.4|32929|32938.4|32936|32921.4|32919|1187
1685562000000|2023-05-31 19:40:00|32930.9|32928.5|32975.9|32973.5|32976.4|32974|32921.9|32919.5|1793
1685562300000|2023-05-31 19:45:00|32975.4|32973|32958.9|32956.5|32987.4|32985|32951.9|32949.5|2618
1685562600000|2023-05-31 19:50:00|32959.4|32957|32920.9|32918.5|32960.9|32958.5|32909.9|32907.5|3731
1685562900000|2023-05-31 19:55:00|32918.9|32916.5|32924.9|32922.5|32950.9|32948.5|32895.9|32893.5|9248
1685563200000|2023-05-31 20:00:00|32926.1|32921.3|32905.6|32900.8|32940.1|32935.3|32901.6|32896.8|2217
1685563500000|2023-05-31 20:05:00|32905.1|32900.3|32863.1|32858.3|32952.6|32947.8|32852.6|32847.8|3938
1685563800000|2023-05-31 20:10:00|32863.6|32858.8|32859.6|32854.8|32876.1|32871.3|32859.6|32854.8|931
1685564100000|2023-05-31 20:15:00|32859.1|32854.3|32870.6|32865.8|32873.1|32868.3|32858.6|32853.8|370
1685564400000|2023-05-31 20:20:00|32871.1|32866.3|32886.6|32881.8|32886.6|32881.8|32868.6|32863.8|336
1685564700000|2023-05-31 20:25:00|32886.1|32881.3|32900.1|32895.3|32901.6|32896.8|32881.6|32876.8|358
1685565000000|2023-05-31 20:30:00|32899.6|32894.8|32912.6|32907.8|32912.6|32907.8|32897.6|32892.8|265
1685565300000|2023-05-31 20:35:00|32912.1|32907.3|32911.6|32906.8|32917.1|32912.3|32903.1|32898.3|224
1685565600000|2023-05-31 20:40:00|32910.1|32905.3|32905.1|32900.3|32910.1|32905.3|32902.1|32897.3|121
1685565900000|2023-05-31 20:45:00|32905.6|32900.8|32882.1|32877.3|32905.6|32900.8|32877.6|32872.8|180
1685566200000|2023-05-31 20:50:00|32881.6|32876.8|32894.6|32889.8|32895.6|32890.8|32879.1|32874.3|124
1685566500000|2023-05-31 20:55:00|32894.1|32889.3|32879.6|32869.8|32898.1|32893.3|32873.6|32865.9|167
1685566800000|2023-05-31 21:00:00|32880.3|32870.5|32885.2|32875.4|32886.6|32876.8|32880.1|32870.3|0
1685567100000|2023-05-31 21:05:00|32882.9|32873.1|32879.9|32870.1|32884.1|32874.3|32879.9|32870.1|0
1685567400000|2023-05-31 21:10:00|32880.2|32870.4|32882.3|32872.5|32886.5|32876.7|32879.9|32870.1|0
1685567700000|2023-05-31 21:15:00|32882.4|32872.6|32881.9|32872.1|32882.5|32872.7|32880.5|32870.7|0
1685568000000|2023-05-31 21:20:00|32880.9|32871.1|32883.9|32874.1|32884.8|32875|32879.9|32870.1|0
1685568300000|2023-05-31 21:25:00|32884|32874.2|32882.8|32873|32885.9|32876.1|32882.8|32873|0
1685568600000|2023-05-31 21:30:00|32882.5|32872.7|32876.9|32867.1|32882.8|32873|32876|32866.2|0
1685568900000|2023-05-31 21:35:00|32876.6|32866.8|32877.7|32867.9|32880.9|32871.1|32874.6|32864.8|0
1685569200000|2023-05-31 21:40:00|32878.3|32868.5|32869.9|32860.1|32878.3|32868.5|32867.8|32858|0
1685569500000|2023-05-31 21:45:00|32870.1|32860.3|32866.9|32857.1|32870.2|32860.4|32866.9|32857.1|0
1685569800000|2023-05-31 21:50:00|32867.7|32857.9|32870.7|32860.9|32875.1|32865.3|32866.9|32857.1|0
1685570100000|2023-05-31 21:55:00|32871.3|32861.5|32871.8|32862|32872.4|32862.6|32869.2|32859.4|0
1685570400000|2023-05-31 22:00:00|32856.6|32851.8|32863.6|32858.8|32864.6|32859.8|32839.6|32834.8|535
1685570700000|2023-05-31 22:05:00|32864.1|32859.3|32859.1|32854.3|32867.6|32862.8|32858.1|32853.3|124
1685571000000|2023-05-31 22:10:00|32859.6|32854.8|32864.6|32859.8|32865.6|32860.8|32856.6|32851.8|87
1685571300000|2023-05-31 22:15:00|32864.1|32859.3|32860.1|32855.3|32870.1|32865.3|32859.6|32854.8|107
1685571600000|2023-05-31 22:20:00|32859.6|32854.8|32865.1|32860.3|32865.6|32860.8|32855.1|32850.3|80
1685571900000|2023-05-31 22:25:00|32864.6|32859.8|32862.6|32857.8|32869.1|32864.3|32861.6|32856.8|59
1685572200000|2023-05-31 22:30:00|32862.1|32857.3|32863.1|32858.3|32863.6|32858.8|32856.6|32851.8|121
1685572500000|2023-05-31 22:35:00|32862.6|32857.8|32871.6|32866.8|32876.1|32871.3|32862.6|32857.8|93
1685572800000|2023-05-31 22:40:00|32872.1|32867.3|32870.1|32865.3|32876.6|32871.8|32870.1|32865.3|58
1685573100000|2023-05-31 22:45:00|32870.6|32865.8|32869.6|32864.8|32873.1|32868.3|32865.6|32860.8|83
1685573400000|2023-05-31 22:50:00|32869.1|32864.3|32890.6|32885.8|32893.6|32888.8|32867.6|32862.8|202
1685573700000|2023-05-31 22:55:00|32890.1|32885.3|32894.6|32889.8|32895.6|32890.8|32888.1|32883.3|79
1685574000000|2023-05-31 23:00:00|32894.1|32889.3|32891.6|32886.8|32898.1|32893.3|32890.6|32885.8|113
1685574300000|2023-05-31 23:05:00|32891.1|32886.3|32885.1|32880.3|32891.6|32886.8|32880.6|32875.8|70
1685574600000|2023-05-31 23:10:00|32883.6|32878.8|32882.6|32877.8|32885.6|32880.8|32881.6|32876.8|39
1685574900000|2023-05-31 23:15:00|32882.1|32877.3|32887.6|32882.8|32888.6|32883.8|32881.6|32876.8|25
1685575200000|2023-05-31 23:20:00|32888.1|32883.3|32885.6|32880.8|32889.1|32884.3|32883.6|32878.8|57
1685575500000|2023-05-31 23:25:00|32886.1|32881.3|32885.6|32880.8|32888.6|32883.8|32879.6|32874.8|50
1685575800000|2023-05-31 23:30:00|32886.1|32881.3|32890.6|32885.8|32890.6|32885.8|32882.1|32877.3|67
1685576100000|2023-05-31 23:35:00|32889.6|32884.8|32893.6|32888.8|32897.6|32892.8|32889.6|32884.8|40
1685576400000|2023-05-31 23:40:00|32894.6|32889.8|32901.6|32896.8|32903.1|32898.3|32891.6|32886.8|47
1685576700000|2023-05-31 23:45:00|32902.1|32897.3|32911.6|32906.8|32912.6|32907.8|32901.1|32896.3|143
1685577000000|2023-05-31 23:50:00|32911.1|32906.3|32912.6|32907.8|32920.1|32915.3|32909.6|32904.8|131
1685577300000|2023-05-31 23:55:00|32913.1|32908.3|32912.6|32907.8|32915.1|32910.3|32909.6|32904.8|88
1685577600000|2023-06-01 00:00:00|32913.1|32908.3|32920.1|32915.3|32921.1|32916.3|32905.6|32900.8|130
1685577900000|2023-06-01 00:05:00|32919.6|32914.8|32919.6|32914.8|32921.1|32916.3|32914.6|32909.8|81
1685578200000|2023-06-01 00:10:00|32920.1|32915.3|32918.6|32913.8|32922.1|32917.3|32914.1|32909.3|93
1685578500000|2023-06-01 00:15:00|32918.1|32913.3|32915.6|32910.8|32920.1|32915.3|32910.1|32905.3|78
1685578800000|2023-06-01 00:20:00|32915.1|32910.3|32916.6|32911.8|32920.1|32915.3|32908.6|32903.8|81
1685579100000|2023-06-01 00:25:00|32917.1|32912.3|32909.6|32904.8|32917.1|32912.3|32907.6|32902.8|53
1685579400000|2023-06-01 00:30:00|32909.1|32904.3|32908.6|32903.8|32912.6|32907.8|32906.6|32901.8|39
1685579700000|2023-06-01 00:35:00|32909.1|32904.3|32896.6|32891.8|32909.6|32904.8|32896.1|32891.3|135
1685580000000|2023-06-01 00:40:00|32897.1|32892.3|32880.6|32875.8|32899.1|32894.3|32876.6|32871.8|129
1685580300000|2023-06-01 00:45:00|32881.1|32876.3|32866.1|32861.3|32881.6|32876.8|32862.1|32857.3|256
1685580600000|2023-06-01 00:50:00|32865.6|32860.8|32873.1|32868.3|32883.1|32878.3|32865.6|32860.8|78
1685580900000|2023-06-01 00:55:00|32873.6|32868.8|32873.6|32868.8|32876.1|32871.3|32868.6|32863.8|54
1685581200000|2023-06-01 01:00:00|32873.1|32868.3|32887.6|32882.8|32888.1|32883.3|32871.1|32866.3|105
1685581500000|2023-06-01 01:05:00|32888.1|32883.3|32883.6|32878.8|32888.6|32883.8|32874.1|32869.3|63
1685581800000|2023-06-01 01:10:00|32884.1|32879.3|32882.6|32877.8|32886.6|32881.8|32878.6|32873.8|42
1685582100000|2023-06-01 01:15:00|32883.1|32878.3|32892.6|32887.8|32893.1|32888.3|32876.1|32871.3|73
1685582400000|2023-06-01 01:20:00|32892.1|32887.3|32903.6|32898.8|32903.6|32898.8|32891.6|32886.8|86
1685582700000|2023-06-01 01:25:00|32904.1|32899.3|32926.1|32921.3|32957.6|32952.8|32902.1|32897.3|538
1685583000000|2023-06-01 01:30:00|32925.1|32920.3|32917.6|32912.8|32932.1|32927.3|32913.1|32908.3|224
1685583300000|2023-06-01 01:35:00|32917.1|32912.3|32897.6|32892.8|32923.6|32918.8|32895.6|32890.8|121
1685583600000|2023-06-01 01:40:00|32897.1|32892.3|32875.1|32870.3|32905.6|32900.8|32868.6|32863.8|191
1685583900000|2023-06-01 01:45:00|32875.6|32870.8|32859.1|32854.3|32884.1|32879.3|32839.1|32834.3|1010
1685584200000|2023-06-01 01:50:00|32858.6|32853.8|32860.6|32855.8|32865.6|32860.8|32829.6|32824.8|471
1685584500000|2023-06-01 01:55:00|32860.1|32855.3|32875.6|32870.8|32879.6|32874.8|32859.6|32854.8|186
1685584800000|2023-06-01 02:00:00|32874.6|32869.8|32885.1|32880.3|32885.6|32880.8|32871.6|32866.8|178
1685585100000|2023-06-01 02:05:00|32884.6|32879.8|32877.6|32872.8|32885.6|32880.8|32873.6|32868.8|56
1685585400000|2023-06-01 02:10:00|32878.1|32873.3|32874.6|32869.8|32883.1|32878.3|32866.6|32861.8|108
1685585700000|2023-06-01 02:15:00|32874.1|32869.3|32856.6|32851.8|32880.6|32875.8|32854.6|32849.8|131
1685586000000|2023-06-01 02:20:00|32857.1|32852.3|32873.6|32868.8|32877.1|32872.3|32851.1|32846.3|121
1685586300000|2023-06-01 02:25:00|32873.1|32868.3|32867.6|32862.8|32873.6|32868.8|32863.1|32858.3|62
1685586600000|2023-06-01 02:30:00|32868.1|32863.3|32888.6|32883.8|32889.6|32884.8|32868.1|32863.3|104
1685586900000|2023-06-01 02:35:00|32888.1|32883.3|32888.6|32883.8|32893.1|32888.3|32886.1|32881.3|53
1685587200000|2023-06-01 02:40:00|32888.1|32883.3|32889.6|32884.8|32889.6|32884.8|32882.6|32877.8|66
1685587500000|2023-06-01 02:45:00|32890.1|32885.3|32889.1|32884.3|32898.1|32893.3|32883.6|32878.8|117
1685587800000|2023-06-01 02:50:00|32890.1|32885.3|32883.6|32878.8|32890.1|32885.3|32876.6|32871.8|89
1685588100000|2023-06-01 02:55:00|32883.1|32878.3|32890.6|32885.8|32892.1|32887.3|32879.6|32874.8|44
1685588400000|2023-06-01 03:00:00|32891.6|32886.8|32893.6|32888.8|32896.1|32891.3|32884.6|32879.8|69
1685588700000|2023-06-01 03:05:00|32894.1|32889.3|32899.6|32894.8|32907.6|32902.8|32887.1|32882.3|95
1685589000000|2023-06-01 03:10:00|32899.1|32894.3|32895.6|32890.8|32900.6|32895.8|32893.1|32888.3|34
1685589300000|2023-06-01 03:15:00|32896.1|32891.3|32905.1|32900.3|32905.6|32900.8|32893.1|32888.3|68
1685589600000|2023-06-01 03:20:00|32903.6|32898.8|32898.6|32893.8|32907.1|32902.3|32896.1|32891.3|56
1685589900000|2023-06-01 03:25:00|32899.1|32894.3|32903.6|32898.8|32905.6|32900.8|32896.6|32891.8|33
1685590200000|2023-06-01 03:30:00|32904.1|32899.3|32907.6|32902.8|32910.1|32905.3|32899.1|32894.3|66
1685590500000|2023-06-01 03:35:00|32907.1|32902.3|32907.6|32902.8|32908.1|32903.3|32903.1|32898.3|21
1685590800000|2023-06-01 03:40:00|32908.1|32903.3|32908.6|32903.8|32910.6|32905.8|32905.1|32900.3|29
1685591100000|2023-06-01 03:45:00|32909.1|32904.3|32896.6|32891.8|32909.1|32904.3|32894.6|32889.8|85
1685591400000|2023-06-01 03:50:00|32897.1|32892.3|32901.6|32896.8|32903.6|32898.8|32897.1|32892.3|40
1685591700000|2023-06-01 03:55:00|32902.1|32897.3|32908.6|32903.8|32913.6|32908.8|32900.6|32895.8|72
1685592000000|2023-06-01 04:00:00|32910.1|32905.3|32904.6|32899.8|32911.1|32906.3|32904.6|32899.8|37
1685592300000|2023-06-01 04:05:00|32905.1|32900.3|32909.6|32904.8|32911.1|32906.3|32905.1|32900.3|35
1685592600000|2023-06-01 04:10:00|32910.1|32905.3|32908.6|32903.8|32911.1|32906.3|32907.6|32902.8|17
1685592900000|2023-06-01 04:15:00|32909.1|32904.3|32925.1|32920.3|32928.1|32923.3|32908.6|32903.8|90
1685593200000|2023-06-01 04:20:00|32925.6|32920.8|32921.6|32916.8|32925.6|32920.8|32914.1|32909.3|30
1685593500000|2023-06-01 04:25:00|32921.1|32916.3|32916.6|32911.8|32921.6|32916.8|32915.1|32910.3|49
1685593800000|2023-06-01 04:30:00|32917.1|32912.3|32918.1|32913.3|32925.1|32920.3|32917.1|32912.3|94
1685594100000|2023-06-01 04:35:00|32917.6|32912.8|32919.6|32914.8|32923.1|32918.3|32915.1|32910.3|67
1685594400000|2023-06-01 04:40:00|32918.6|32913.8|32913.6|32908.8|32919.6|32914.8|32912.6|32907.8|32
1685594700000|2023-06-01 04:45:00|32914.1|32909.3|32911.6|32906.8|32915.1|32910.3|32909.6|32904.8|56
1685595000000|2023-06-01 04:50:00|32911.1|32906.3|32909.1|32904.3|32917.1|32912.3|32909.1|32904.3|57
1685595300000|2023-06-01 04:55:00|32909.6|32904.8|32909.6|32904.8|32913.6|32908.8|32907.6|32902.8|58
1685595600000|2023-06-01 05:00:00|32910.1|32905.3|32916.1|32911.3|32921.6|32916.8|32909.6|32904.8|77
1685595900000|2023-06-01 05:05:00|32916.6|32911.8|32923.6|32918.8|32924.1|32919.3|32915.6|32910.8|38
1685596200000|2023-06-01 05:10:00|32924.1|32919.3|32917.1|32912.3|32925.6|32920.8|32915.6|32910.8|75
1685596500000|2023-06-01 05:15:00|32918.1|32913.3|32913.1|32908.3|32919.6|32914.8|32913.1|32908.3|42
1685596800000|2023-06-01 05:20:00|32912.6|32907.8|32917.6|32912.8|32921.6|32916.8|32912.6|32907.8|55
1685597100000|2023-06-01 05:25:00|32918.1|32913.3|32920.6|32915.8|32921.1|32916.3|32914.6|32909.8|30
1685597400000|2023-06-01 05:30:00|32921.1|32916.3|32913.6|32908.8|32923.6|32918.8|32912.6|32907.8|72
1685597700000|2023-06-01 05:35:00|32913.1|32908.3|32917.6|32912.8|32919.1|32914.3|32908.1|32903.3|101
1685598000000|2023-06-01 05:40:00|32917.1|32912.3|32910.6|32905.8|32920.6|32915.8|32909.6|32904.8|69
1685598300000|2023-06-01 05:45:00|32911.1|32906.3|32916.6|32911.8|32920.1|32915.3|32910.6|32905.8|33
1685598600000|2023-06-01 05:50:00|32916.1|32911.3|32918.6|32913.8|32920.6|32915.8|32914.1|32909.3|28
1685598900000|2023-06-01 05:55:00|32919.1|32914.3|32907.6|32902.8|32920.6|32915.8|32906.1|32901.3|40
1685599200000|2023-06-01 06:00:00|32907|32903.4|32910|32906.4|32911|32907.4|32895|32891.4|218
1685599500000|2023-06-01 06:05:00|32909.5|32905.9|32913|32909.4|32919|32915.4|32904.5|32900.9|177
1685599800000|2023-06-01 06:10:00|32913.5|32909.9|32923|32919.4|32923|32919.4|32913|32909.4|60
1685600100000|2023-06-01 06:15:00|32923.5|32919.9|32917|32913.4|32924|32920.4|32914|32910.4|55
1685600400000|2023-06-01 06:20:00|32917.5|32913.9|32916|32912.4|32919|32915.4|32908|32904.4|42
1685600700000|2023-06-01 06:25:00|32916.5|32912.9|32919|32915.4|32922.5|32918.9|32913|32909.4|44
1685601000000|2023-06-01 06:30:00|32919.5|32915.9|32922|32918.4|32930.5|32926.9|32919|32915.4|135
1685601300000|2023-06-01 06:35:00|32921.5|32917.9|32927|32923.4|32927|32923.4|32920|32916.4|47
1685601600000|2023-06-01 06:40:00|32927.5|32923.9|32922|32918.4|32928|32924.4|32916|32912.4|105
1685601900000|2023-06-01 06:45:00|32921.5|32917.9|32921|32917.4|32925|32921.4|32917|32913.4|44
1685602200000|2023-06-01 06:50:00|32920.5|32916.9|32926.5|32922.9|32929|32925.4|32920|32916.4|23
1685602500000|2023-06-01 06:55:00|32926|32922.4|32923|32919.4|32934|32930.4|32922|32918.4|154
1685602800000|2023-06-01 07:00:00|32923.5|32919.9|32929|32925.4|32929|32925.4|32909|32905.4|490
1685603100000|2023-06-01 07:05:00|32929.5|32925.9|32942|32938.4|32959.5|32955.9|32928|32924.4|511
1685603400000|2023-06-01 07:10:00|32941.5|32937.9|32952|32948.4|32955|32951.4|32933.5|32929.9|300
1685603700000|2023-06-01 07:15:00|32951.5|32947.9|32928|32924.4|32956.5|32952.9|32927|32923.4|339
1685604000000|2023-06-01 07:20:00|32928.5|32924.9|32929|32925.4|32943|32939.4|32922.5|32918.9|177
1685604300000|2023-06-01 07:25:00|32929.5|32925.9|32938|32934.4|32947|32943.4|32923|32919.4|184
1685604600000|2023-06-01 07:30:00|32937.5|32933.9|32931|32927.4|32949.5|32945.9|32928|32924.4|174
1685604900000|2023-06-01 07:35:00|32930.5|32926.9|32925|32921.4|32937.5|32933.9|32923|32919.4|221
1685605200000|2023-06-01 07:40:00|32924.5|32920.9|32921.5|32917.9|32938|32934.4|32920|32916.4|204
1685605500000|2023-06-01 07:45:00|32921|32917.4|32914|32910.4|32931|32927.4|32912|32908.4|129
1685605800000|2023-06-01 07:50:00|32913.5|32909.9|32920|32916.4|32924.5|32920.9|32913|32909.4|110
1685606100000|2023-06-01 07:55:00|32919.5|32915.9|32921|32917.4|32923.5|32919.9|32915|32911.4|96
1685606400000|2023-06-01 08:00:00|32922|32918.4|32905|32901.4|32925|32921.4|32899.5|32895.9|263
1685606700000|2023-06-01 08:05:00|32905.5|32901.9|32904|32900.4|32908|32904.4|32888.5|32884.9|328
1685607000000|2023-06-01 08:10:00|32904.5|32900.9|32906|32902.4|32910.5|32906.9|32898|32894.4|109
1685607300000|2023-06-01 08:15:00|32906.5|32902.9|32904|32900.4|32908|32904.4|32892.5|32888.9|307
1685607600000|2023-06-01 08:20:00|32903.5|32899.9|32902|32898.4|32905|32901.4|32895|32891.4|142
1685607900000|2023-06-01 08:25:00|32902.5|32898.9|32921|32917.4|32922|32918.4|32902.5|32898.9|278
1685608200000|2023-06-01 08:30:00|32920.5|32916.9|32933.5|32929.9|32937|32933.4|32920|32916.4|337
1685608500000|2023-06-01 08:35:00|32934|32930.4|32939|32935.4|32941|32937.4|32932.5|32928.9|203
1685608800000|2023-06-01 08:40:00|32938.5|32934.9|32940|32936.4|32945|32941.4|32935|32931.4|208
1685609100000|2023-06-01 08:45:00|32940.5|32936.9|32953|32949.4|32955.5|32951.9|32940|32936.4|305
1685609400000|2023-06-01 08:50:00|32953.5|32949.9|32959|32955.4|32965.5|32961.9|32953|32949.4|386
1685609700000|2023-06-01 08:55:00|32958.5|32954.9|32961|32957.4|32967.5|32963.9|32958.5|32954.9|235
1685610000000|2023-06-01 09:00:00|32960.5|32956.9|32960|32956.4|32966.5|32962.9|32953.5|32949.9|179
1685610300000|2023-06-01 09:05:00|32959.5|32955.9|32965|32961.4|32967.5|32963.9|32953.5|32949.9|297
1685610600000|2023-06-01 09:10:00|32964.5|32960.9|32956|32952.4|32965|32961.4|32955|32951.4|138
1685610900000|2023-06-01 09:15:00|32955.5|32951.9|32954|32950.4|32958|32954.4|32948|32944.4|187
1685611200000|2023-06-01 09:20:00|32953.5|32949.9|32950|32946.4|32956.5|32952.9|32949.5|32945.9|64
1685611500000|2023-06-01 09:25:00|32950.5|32946.9|32953.5|32949.9|32957.5|32953.9|32948.5|32944.9|122
1685611800000|2023-06-01 09:30:00|32954|32950.4|32951|32947.4|32954.5|32950.9|32943|32939.4|169
1685612100000|2023-06-01 09:35:00|32951.5|32947.9|32944|32940.4|32953|32949.4|32938|32934.4|148
1685612400000|2023-06-01 09:40:00|32944.5|32940.9|32960|32956.4|32961.5|32957.9|32943.5|32939.9|120
1685612700000|2023-06-01 09:45:00|32959.5|32955.9|32951|32947.4|32964|32960.4|32951|32947.4|121
1685613000000|2023-06-01 09:50:00|32951.5|32947.9|32954|32950.4|32956|32952.4|32946|32942.4|134
1685613300000|2023-06-01 09:55:00|32953.5|32949.9|32961|32957.4|32961|32957.4|32948.5|32944.9|126
1685613600000|2023-06-01 10:00:00|32960.5|32956.9|32955.5|32951.9|32965|32961.4|32953.5|32949.9|155
1685613900000|2023-06-01 10:05:00|32956|32952.4|32963|32959.4|32964.5|32960.9|32947.5|32943.9|139
1685614200000|2023-06-01 10:10:00|32963.5|32959.9|32965|32961.4|32966|32962.4|32959|32955.4|165
1685614500000|2023-06-01 10:15:00|32965.5|32961.9|32960|32956.4|32965.5|32961.9|32958|32954.4|75
1685614800000|2023-06-01 10:20:00|32960.5|32956.9|32972|32968.4|32973|32969.4|32960|32956.4|187
1685615100000|2023-06-01 10:25:00|32972.5|32968.9|32977|32973.4|32977.5|32973.9|32969|32965.4|157
1685615400000|2023-06-01 10:30:00|32976.5|32972.9|32968|32964.4|32985.5|32981.9|32966|32962.4|363
1685615700000|2023-06-01 10:35:00|32967.5|32963.9|32959|32955.4|32968|32964.4|32953.5|32949.9|212
1685616000000|2023-06-01 10:40:00|32959.5|32955.9|32958|32954.4|32963.5|32959.9|32956.5|32952.9|132
1685616300000|2023-06-01 10:45:00|32957.5|32953.9|32956|32952.4|32961.5|32957.9|32955.5|32951.9|124
1685616600000|2023-06-01 10:50:00|32955.5|32951.9|32959|32955.4|32962.5|32958.9|32955.5|32951.9|151
1685616900000|2023-06-01 10:55:00|32958.5|32954.9|32930|32926.4|32958.5|32954.9|32930|32926.4|425
1685617200000|2023-06-01 11:00:00|32929.5|32925.9|32934.5|32930.9|32938.5|32934.9|32929.5|32925.9|402
1685617500000|2023-06-01 11:05:00|32934|32930.4|32934|32930.4|32938.5|32934.9|32928.5|32924.9|210
1685617800000|2023-06-01 11:10:00|32933.5|32929.9|32946|32942.4|32951|32947.4|32932.5|32928.9|200
1685618100000|2023-06-01 11:15:00|32946.5|32942.9|32935|32931.4|32948.5|32944.9|32935|32931.4|172
1685618400000|2023-06-01 11:20:00|32934.5|32930.9|32935.5|32931.9|32943|32939.4|32931|32927.4|258
1685618700000|2023-06-01 11:25:00|32935|32931.4|32919|32915.4|32939|32935.4|32917.5|32913.9|260
1685619000000|2023-06-01 11:30:00|32919.5|32915.9|32928|32924.4|32934.5|32930.9|32919|32915.4|182
1685619300000|2023-06-01 11:35:00|32928.5|32924.9|32923|32919.4|32929|32925.4|32920.5|32916.9|181
1685619600000|2023-06-01 11:40:00|32922.5|32918.9|32930.5|32926.9|32937|32933.4|32920|32916.4|203
1685619900000|2023-06-01 11:45:00|32931|32927.4|32917|32913.4|32932|32928.4|32913|32909.4|211
1685620200000|2023-06-01 11:50:00|32916.5|32912.9|32914.5|32910.9|32921|32917.4|32912|32908.4|196
1685620500000|2023-06-01 11:55:00|32915.5|32911.9|32913|32909.4|32920|32916.4|32904|32900.4|265
1685620800000|2023-06-01 12:00:00|32912.5|32908.9|32918|32914.4|32925|32921.4|32909.5|32905.9|398
1685621100000|2023-06-01 12:05:00|32917.5|32913.9|32883.5|32879.9|32918.5|32914.9|32883.5|32879.9|389
1685621400000|2023-06-01 12:10:00|32884|32880.4|32886.5|32882.9|32891|32887.4|32880|32876.4|304
1685621700000|2023-06-01 12:15:00|32887|32883.4|32879|32875.4|32901|32897.4|32865|32861.4|890
1685622000000|2023-06-01 12:20:00|32878.5|32874.9|32880.5|32876.9|32884.5|32880.9|32863|32859.4|475
1685622300000|2023-06-01 12:25:00|32880|32876.4|32871|32867.4|32892.5|32888.9|32869.5|32865.9|444
1685622600000|2023-06-01 12:30:00|32868.5|32864.9|32867|32863.4|32898|32894.4|32863.5|32859.9|1048
1685622900000|2023-06-01 12:35:00|32867.5|32863.9|32851|32847.4|32872.5|32868.9|32842.5|32838.9|703
1685623200000|2023-06-01 12:40:00|32850.5|32846.9|32843.5|32839.9|32850.5|32846.9|32825|32821.4|874
1685623500000|2023-06-01 12:45:00|32844|32840.4|32829|32825.4|32845|32841.4|32816.5|32812.9|1084
1685623800000|2023-06-01 12:50:00|32828.5|32824.9|32816.5|32812.9|32831|32827.4|32809.5|32805.9|500
1685624100000|2023-06-01 12:55:00|32815.5|32811.9|32825|32821.4|32837|32833.4|32811.5|32807.9|503
1685624400000|2023-06-01 13:00:00|32824.5|32820.9|32816.5|32812.9|32830|32826.4|32811.5|32807.9|389
1685624700000|2023-06-01 13:05:00|32817|32813.4|32834|32830.4|32843|32839.4|32812.5|32808.9|574
1685625000000|2023-06-01 13:10:00|32834.5|32830.9|32834|32830.4|32839|32835.4|32827|32823.4|269
1685625300000|2023-06-01 13:15:00|32833.5|32829.9|32826|32822.4|32834.5|32830.9|32819|32815.4|479
1685625600000|2023-06-01 13:20:00|32825.5|32821.9|32842|32838.4|32844.5|32840.9|32824|32820.4|434
1685625900000|2023-06-01 13:25:00|32841.5|32837.9|32843.5|32839.9|32864|32860.4|32840.5|32836.9|1262
1685626200000|2023-06-01 13:30:00|32842.9|32840.5|32724.9|32722.5|32857.4|32855|32682.9|32680.5|9811
1685626500000|2023-06-01 13:35:00|32723.4|32721|32786.9|32784.5|32805.9|32803.5|32722.4|32720|6740
1685626800000|2023-06-01 13:40:00|32787.4|32785|32754.9|32752.5|32787.9|32785.5|32732.4|32730|4316
1685627100000|2023-06-01 13:45:00|32754.4|32752|32735.9|32733.5|32768.9|32766.5|32713.4|32711|3940
1685627400000|2023-06-01 13:50:00|32736.9|32734.5|32724.4|32722|32760.4|32758|32706.4|32704|3956
1685627700000|2023-06-01 13:55:00|32725.4|32723|32730.4|32728|32745.4|32743|32708.4|32706|2866
1685628000000|2023-06-01 14:00:00|32729.9|32727.5|32780.9|32778.5|32795.9|32793.5|32728.4|32726|3840
1685628300000|2023-06-01 14:05:00|32781.4|32779|32811.4|32809|32823.4|32821|32776.4|32774|3221
1685628600000|2023-06-01 14:10:00|32813.4|32811|32884.9|32882.5|32886.4|32884|32812.4|32810|3960
1685628900000|2023-06-01 14:15:00|32884.4|32882|32840.4|32838|32898.9|32896.5|32826.4|32824|4463
1685629200000|2023-06-01 14:20:00|32840.9|32838.5|32832.4|32830|32841.9|32839.5|32812.9|32810.5|2150
1685629500000|2023-06-01 14:25:00|32832.9|32830.5|32860.4|32858|32874.4|32872|32817.9|32815.5|2019
1685629800000|2023-06-01 14:30:00|32858.4|32856|32848.4|32846|32864.4|32862|32833.9|32831.5|1800
1685630100000|2023-06-01 14:35:00|32847.4|32845|32859.4|32857|32872.4|32870|32831.4|32829|1485
1685630400000|2023-06-01 14:40:00|32861.4|32859|32893.9|32891.5|32910.9|32908.5|32857.4|32855|2960
1685630700000|2023-06-01 14:45:00|32894.4|32892|32900.4|32898|32931.9|32929.5|32881.4|32879|5061
1685631000000|2023-06-01 14:50:00|32902.4|32900|32933.9|32931.5|32944.4|32942|32899.4|32897|2498
1685631300000|2023-06-01 14:55:00|32933.4|32931|32942.9|32940.5|32948.4|32946|32927.4|32925|1594
1685631600000|2023-06-01 15:00:00|32943.4|32941|32941.4|32939|32953.4|32951|32929.4|32927|1786
1685631900000|2023-06-01 15:05:00|32941.9|32939.5|32945.4|32943|32953.9|32951.5|32938.4|32936|1308
1685632200000|2023-06-01 15:10:00|32944.9|32942.5|32961.4|32959|32969.4|32967|32939.4|32937|1958
1685632500000|2023-06-01 15:15:00|32962.4|32960|32985.4|32983|33010.4|33008|32962.4|32960|2964
1685632800000|2023-06-01 15:20:00|32984.9|32982.5|32992.4|32990|32992.9|32990.5|32961.4|32959|1589
1685633100000|2023-06-01 15:25:00|32992.9|32990.5|33013.4|33011|33019.4|33017|32989.9|32987.5|1947
1685633400000|2023-06-01 15:30:00|33012.4|33010|33028.4|33026|33038.4|33036|33012.4|33010|1766
1685633700000|2023-06-01 15:35:00|33027.9|33025.5|33026.4|33024|33044.4|33042|33022.4|33020|1932
1685634000000|2023-06-01 15:40:00|33028.4|33026|33050.4|33048|33060.4|33058|33025.4|33023|1762
1685634300000|2023-06-01 15:45:00|33049.4|33047|33084.4|33082|33086.4|33084|33045.4|33043|2232
1685634600000|2023-06-01 15:50:00|33085.4|33083|33087.4|33085|33101.4|33099|33076.4|33074|1738
1685634900000|2023-06-01 15:55:00|33087.9|33085.5|33099.4|33097|33110.4|33108|33082.4|33080|1483
1685635200000|2023-06-01 16:00:00|33098.9|33096.5|33105.9|33103.5|33135.4|33133|33095.4|33093|2204
1685635500000|2023-06-01 16:05:00|33105.4|33103|33116.4|33114|33124.9|33122.5|33096.9|33094.5|1066
1685635800000|2023-06-01 16:10:00|33116.9|33114.5|33119.4|33117|33126.9|33124.5|33109.4|33107|1302
1685636100000|2023-06-01 16:15:00|33119.9|33117.5|33117.4|33115|33123.4|33121|33098.9|33096.5|1071
1685636400000|2023-06-01 16:20:00|33118.4|33116|33120.9|33118.5|33142.4|33140|33113.4|33111|1240
1685636700000|2023-06-01 16:25:00|33120.4|33118|33127.4|33125|33127.4|33125|33108.4|33106|788
1685637000000|2023-06-01 16:30:00|33126.9|33124.5|33126.9|33124.5|33137.4|33135|33118.4|33116|918
1685637300000|2023-06-01 16:35:00|33127.4|33125|33131.9|33129.5|33138.4|33136|33124.4|33122|891
1685637600000|2023-06-01 16:40:00|33132.4|33130|33119.9|33117.5|33133.9|33131.5|33118.4|33116|816
1685637900000|2023-06-01 16:45:00|33120.4|33118|33133.4|33131|33133.4|33131|33102.4|33100|1130
1685638200000|2023-06-01 16:50:00|33133.9|33131.5|33130.4|33128|33137.4|33135|33126.4|33124|826
1685638500000|2023-06-01 16:55:00|33129.4|33127|33129.4|33127|33136.4|33134|33120.4|33118|679
1685638800000|2023-06-01 17:00:00|33129.9|33127.5|33122.9|33120.5|33138.4|33136|33117.4|33115|721
1685639100000|2023-06-01 17:05:00|33123.4|33121|33118.4|33116|33140.4|33138|33117.9|33115.5|651
1685639400000|2023-06-01 17:10:00|33118.9|33116.5|33127.4|33125|33129.4|33127|33113.4|33111|747
1685639700000|2023-06-01 17:15:00|33127.9|33125.5|33117.9|33115.5|33132.4|33130|33117.4|33115|635
1685640000000|2023-06-01 17:20:00|33118.4|33116|33109.9|33107.5|33138.4|33136|33094.4|33092|1603
1685640300000|2023-06-01 17:25:00|33110.4|33108|33118.4|33116|33120.4|33118|33094.4|33092|1371
1685640600000|2023-06-01 17:30:00|33118.9|33116.5|33103.4|33101|33121.9|33119.5|33095.9|33093.5|809
1685640900000|2023-06-01 17:35:00|33103.9|33101.5|33085.4|33083|33104.4|33102|33080.4|33078|801
1685641200000|2023-06-01 17:40:00|33085.9|33083.5|33090.4|33088|33094.4|33092|33077.4|33075|530
1685641500000|2023-06-01 17:45:00|33090.9|33088.5|33106.4|33104|33106.4|33104|33089.9|33087.5|593
1685641800000|2023-06-01 17:50:00|33107.9|33105.5|33114.4|33112|33119.4|33117|33099.4|33097|748
1685642100000|2023-06-01 17:55:00|33113.9|33111.5|33124.4|33122|33124.4|33122|33102.9|33100.5|708
1685642400000|2023-06-01 18:00:00|33125.4|33123|33101.4|33099|33126.4|33124|33092.9|33090.5|995
1685642700000|2023-06-01 18:05:00|33101.9|33099.5|33111.4|33109|33118.4|33116|33099.4|33097|895
1685643000000|2023-06-01 18:10:00|33110.9|33108.5|33102.9|33100.5|33112.4|33110|33098.4|33096|563
1685643300000|2023-06-01 18:15:00|33103.4|33101|33096.9|33094.5|33118.4|33116|33092.4|33090|901
1685643600000|2023-06-01 18:20:00|33096.4|33094|33105.4|33103|33110.4|33108|33096.4|33094|610
1685643900000|2023-06-01 18:25:00|33106.4|33104|33113.4|33111|33120.4|33118|33098.4|33096|620
1685644200000|2023-06-01 18:30:00|33112.9|33110.5|33109.4|33107|33117.4|33115|33101.9|33099.5|542
1685644500000|2023-06-01 18:35:00|33109.9|33107.5|33103.9|33101.5|33119.4|33117|33095.4|33093|1203
1685644800000|2023-06-01 18:40:00|33104.4|33102|33109.9|33107.5|33117.4|33115|33099.4|33097|624
1685645100000|2023-06-01 18:45:00|33110.4|33108|33112.4|33110|33119.9|33117.5|33103.9|33101.5|774
1685645400000|2023-06-01 18:50:00|33112.9|33110.5|33131.4|33129|33137.4|33135|33106.9|33104.5|1272
1685645700000|2023-06-01 18:55:00|33131.9|33129.5|33137.4|33135|33143.4|33141|33118.9|33116.5|1125
1685646000000|2023-06-01 19:00:00|33138.4|33136|33168.4|33166|33168.4|33166|33135.4|33133|1383
1685646300000|2023-06-01 19:05:00|33167.9|33165.5|33155.4|33153|33175.4|33173|33153.9|33151.5|1248
1685646600000|2023-06-01 19:10:00|33154.9|33152.5|33167.9|33165.5|33168.4|33166|33150.4|33148|655
1685646900000|2023-06-01 19:15:00|33168.4|33166|33143.4|33141|33171.4|33169|33141.4|33139|805
1685647200000|2023-06-01 19:20:00|33143.9|33141.5|33123.9|33121.5|33152.9|33150.5|33122.4|33120|1036
1685647500000|2023-06-01 19:25:00|33123.4|33121|33094.9|33092.5|33129.9|33127.5|33085.4|33083|1334
1685647800000|2023-06-01 19:30:00|33095.4|33093|33062.4|33060|33100.9|33098.5|33053.4|33051|2943
1685648100000|2023-06-01 19:35:00|33061.9|33059.5|33033.4|33031|33061.9|33059.5|33027.4|33025|2579
1685648400000|2023-06-01 19:40:00|33032.9|33030.5|33040.9|33038.5|33046.4|33044|33023.4|33021|1886
1685648700000|2023-06-01 19:45:00|33039.4|33037|33076.4|33074|33077.4|33075|33032.9|33030.5|1843
1685649000000|2023-06-01 19:50:00|33076.9|33074.5|33044.4|33042|33076.9|33074.5|33026.9|33024.5|2775
1685649300000|2023-06-01 19:55:00|33045.4|33043|33073.4|33071|33073.4|33071|33036.4|33034|5256
1685649600000|2023-06-01 20:00:00|33061.2|33058.8|33068.9|33064.1|33070.9|33066.1|33045.4|33040.6|1998
1685649900000|2023-06-01 20:05:00|33068.4|33063.6|33076.4|33071.6|33077.4|33072.6|33066.9|33062.1|601
1685650200000|2023-06-01 20:10:00|33075.9|33071.1|33082.4|33077.6|33088.9|33084.1|33075.4|33070.6|608
1685650500000|2023-06-01 20:15:00|33080.9|33076.1|33082.4|33077.6|33087.4|33082.6|33074.9|33070.1|359
1685650800000|2023-06-01 20:20:00|33081.9|33077.1|33089.4|33084.6|33089.9|33085.1|33081.9|33077.1|109
1685651100000|2023-06-01 20:25:00|33088.9|33084.1|33078.9|33074.1|33089.4|33084.6|33078.9|33074.1|94
1685651400000|2023-06-01 20:30:00|33078.4|33073.6|33080.9|33076.1|33083.4|33078.6|33077.4|33072.6|117
1685651700000|2023-06-01 20:35:00|33081.4|33076.6|33082.4|33077.6|33083.9|33079.1|33079.4|33074.6|74
1685652000000|2023-06-01 20:40:00|33081.9|33077.1|33088.4|33083.6|33089.4|33084.6|33081.4|33076.6|144
1685652300000|2023-06-01 20:45:00|33087.9|33083.1|33088.9|33084.1|33090.9|33086.1|33085.4|33080.6|233
1685652600000|2023-06-01 20:50:00|33089.4|33084.6|33094.9|33090.1|33097.9|33093.1|33089.4|33084.6|246
1685652900000|2023-06-01 20:55:00|33094.4|33089.6|33097.8|33088|33098.9|33094.1|33093.4|33087.6|99
1685653200000|2023-06-01 21:00:00|33097.9|33088.1|33098.7|33088.9|33103.3|33093.5|33097.1|33087.3|0
1685653500000|2023-06-01 21:05:00|33098.8|33089|33102.4|33092.6|33102.4|33092.6|33096.1|33086.3|0
1685653800000|2023-06-01 21:10:00|33102.6|33092.8|33113|33103.2|33114.6|33104.8|33102.4|33092.6|0
1685654100000|2023-06-01 21:15:00|33112.7|33102.9|33107.2|33097.4|33112.7|33102.9|33107.2|33097.4|0
1685654400000|2023-06-01 21:20:00|33107.3|33097.5|33109.1|33099.3|33113.7|33103.9|33104.9|33095.1|0
1685654700000|2023-06-01 21:25:00|33110.2|33100.4|33105.5|33095.7|33114.6|33104.8|33105|33095.2|0
1685655000000|2023-06-01 21:30:00|33105.4|33095.6|33101.9|33092.1|33108.5|33098.7|33099.7|33089.9|0
1685655300000|2023-06-01 21:35:00|33102|33092.2|33104.5|33094.7|33105.1|33095.3|33101.1|33091.3|0
1685655600000|2023-06-01 21:40:00|33103.3|33093.5|33100.8|33091|33104.5|33094.7|33100.3|33090.5|0
1685655900000|2023-06-01 21:45:00|33101.7|33091.9|33100.3|33090.5|33101.7|33091.9|33100.3|33090.5|0
1685656200000|2023-06-01 21:50:00|33101.2|33091.4|33099.1|33089.3|33101.2|33091.4|33098.9|33089.1|0
1685656500000|2023-06-01 21:55:00|33100.6|33090.8|33097|33087.2|33100.8|33091|33097|33087.2|0
1685656800000|2023-06-01 22:00:00|33094.9|33090.1|33093.9|33089.1|33096.9|33092.1|33090.4|33085.6|122
1685657100000|2023-06-01 22:05:00|33094.4|33089.6|33095.4|33090.6|33097.9|33093.1|33093.9|33089.1|66
1685657400000|2023-06-01 22:10:00|33094.9|33090.1|33095.4|33090.6|33097.4|33092.6|33091.4|33086.6|86
1685657700000|2023-06-01 22:15:00|33095.9|33091.1|33095.4|33090.6|33102.4|33097.6|33094.4|33089.6|114
1685658000000|2023-06-01 22:20:00|33095.9|33091.1|33091.9|33087.1|33099.9|33095.1|33091.9|33087.1|46
1685658300000|2023-06-01 22:25:00|33090.9|33086.1|33089.9|33085.1|33091.4|33086.6|33088.4|33083.6|18
1685658600000|2023-06-01 22:30:00|33089.4|33084.6|33088.9|33084.1|33090.4|33085.6|33087.9|33083.1|41
1685658900000|2023-06-01 22:35:00|33089.4|33084.6|33088.4|33083.6|33089.4|33084.6|33086.4|33081.6|37
1685659200000|2023-06-01 22:40:00|33088.9|33084.1|33094.9|33090.1|33094.9|33090.1|33088.9|33084.1|55
1685659500000|2023-06-01 22:45:00|33094.4|33089.6|33094.4|33089.6|33095.4|33090.6|33092.9|33088.1|26
1685659800000|2023-06-01 22:50:00|33093.9|33089.1|33094.9|33090.1|33094.9|33090.1|33091.9|33087.1|16
1685660100000|2023-06-01 22:55:00|33096.4|33091.6|33096.9|33092.1|33096.9|33092.1|33095.4|33090.6|11
1685660400000|2023-06-01 23:00:00|33096.4|33091.6|33090.9|33086.1|33096.4|33091.6|33088.4|33083.6|42
1685660700000|2023-06-01 23:05:00|33091.4|33086.6|33092.9|33088.1|33093.9|33089.1|33090.4|33085.6|32
1685661000000|2023-06-01 23:10:00|33093.4|33088.6|33092.9|33088.1|33093.9|33089.1|33088.4|33083.6|35
1685661300000|2023-06-01 23:15:00|33093.4|33088.6|33095.9|33091.1|33097.4|33092.6|33092.4|33087.6|18
1685661600000|2023-06-01 23:20:00|33096.4|33091.6|33095.9|33091.1|33097.9|33093.1|33094.9|33090.1|10
1685661900000|2023-06-01 23:25:00|33095.4|33090.6|33093.9|33089.1|33095.4|33090.6|33093.4|33088.6|4
1685662200000|2023-06-01 23:30:00|33093.4|33088.6|33095.4|33090.6|33095.9|33091.1|33092.9|33088.1|46
1685662500000|2023-06-01 23:35:00|33094.9|33090.1|33094.4|33089.6|33094.9|33090.1|33093.4|33088.6|18
1685662800000|2023-06-01 23:40:00|33094.9|33090.1|33094.9|33090.1|33095.9|33091.1|33093.4|33088.6|29
1685663100000|2023-06-01 23:45:00|33094.4|33089.6|33085.9|33081.1|33094.4|33089.6|33085.9|33081.1|117
1685663400000|2023-06-01 23:50:00|33086.4|33081.6|33084.9|33080.1|33087.9|33083.1|33081.9|33077.1|61
1685663700000|2023-06-01 23:55:00|33083.9|33079.1|33083.9|33079.1|33086.4|33081.6|33082.9|33078.1|22
1685577600000|2023-06-01 00:00:00|32913.1|32908.3|32920.1|32915.3|32921.1|32916.3|32905.6|32900.8|130
1685577900000|2023-06-01 00:05:00|32919.6|32914.8|32919.6|32914.8|32921.1|32916.3|32914.6|32909.8|81
1685578200000|2023-06-01 00:10:00|32920.1|32915.3|32918.6|32913.8|32922.1|32917.3|32914.1|32909.3|93
1685578500000|2023-06-01 00:15:00|32918.1|32913.3|32915.6|32910.8|32920.1|32915.3|32910.1|32905.3|78
1685578800000|2023-06-01 00:20:00|32915.1|32910.3|32916.6|32911.8|32920.1|32915.3|32908.6|32903.8|81
1685579100000|2023-06-01 00:25:00|32917.1|32912.3|32909.6|32904.8|32917.1|32912.3|32907.6|32902.8|53
1685579400000|2023-06-01 00:30:00|32909.1|32904.3|32908.6|32903.8|32912.6|32907.8|32906.6|32901.8|39
1685579700000|2023-06-01 00:35:00|32909.1|32904.3|32896.6|32891.8|32909.6|32904.8|32896.1|32891.3|135
1685580000000|2023-06-01 00:40:00|32897.1|32892.3|32880.6|32875.8|32899.1|32894.3|32876.6|32871.8|129
1685580300000|2023-06-01 00:45:00|32881.1|32876.3|32866.1|32861.3|32881.6|32876.8|32862.1|32857.3|256
1685580600000|2023-06-01 00:50:00|32865.6|32860.8|32873.1|32868.3|32883.1|32878.3|32865.6|32860.8|78
1685580900000|2023-06-01 00:55:00|32873.6|32868.8|32873.6|32868.8|32876.1|32871.3|32868.6|32863.8|54
1685581200000|2023-06-01 01:00:00|32873.1|32868.3|32887.6|32882.8|32888.1|32883.3|32871.1|32866.3|105
1685581500000|2023-06-01 01:05:00|32888.1|32883.3|32883.6|32878.8|32888.6|32883.8|32874.1|32869.3|63
1685581800000|2023-06-01 01:10:00|32884.1|32879.3|32882.6|32877.8|32886.6|32881.8|32878.6|32873.8|42
1685582100000|2023-06-01 01:15:00|32883.1|32878.3|32892.6|32887.8|32893.1|32888.3|32876.1|32871.3|73
1685582400000|2023-06-01 01:20:00|32892.1|32887.3|32903.6|32898.8|32903.6|32898.8|32891.6|32886.8|86
1685582700000|2023-06-01 01:25:00|32904.1|32899.3|32926.1|32921.3|32957.6|32952.8|32902.1|32897.3|538
1685583000000|2023-06-01 01:30:00|32925.1|32920.3|32917.6|32912.8|32932.1|32927.3|32913.1|32908.3|224
1685583300000|2023-06-01 01:35:00|32917.1|32912.3|32897.6|32892.8|32923.6|32918.8|32895.6|32890.8|121
1685583600000|2023-06-01 01:40:00|32897.1|32892.3|32875.1|32870.3|32905.6|32900.8|32868.6|32863.8|191
1685583900000|2023-06-01 01:45:00|32875.6|32870.8|32859.1|32854.3|32884.1|32879.3|32839.1|32834.3|1010
1685584200000|2023-06-01 01:50:00|32858.6|32853.8|32860.6|32855.8|32865.6|32860.8|32829.6|32824.8|471
1685584500000|2023-06-01 01:55:00|32860.1|32855.3|32875.6|32870.8|32879.6|32874.8|32859.6|32854.8|186
1685584800000|2023-06-01 02:00:00|32874.6|32869.8|32885.1|32880.3|32885.6|32880.8|32871.6|32866.8|178
1685585100000|2023-06-01 02:05:00|32884.6|32879.8|32877.6|32872.8|32885.6|32880.8|32873.6|32868.8|56
1685585400000|2023-06-01 02:10:00|32878.1|32873.3|32874.6|32869.8|32883.1|32878.3|32866.6|32861.8|108
1685585700000|2023-06-01 02:15:00|32874.1|32869.3|32856.6|32851.8|32880.6|32875.8|32854.6|32849.8|131
1685586000000|2023-06-01 02:20:00|32857.1|32852.3|32873.6|32868.8|32877.1|32872.3|32851.1|32846.3|121
1685586300000|2023-06-01 02:25:00|32873.1|32868.3|32867.6|32862.8|32873.6|32868.8|32863.1|32858.3|62
1685586600000|2023-06-01 02:30:00|32868.1|32863.3|32888.6|32883.8|32889.6|32884.8|32868.1|32863.3|104
1685586900000|2023-06-01 02:35:00|32888.1|32883.3|32888.6|32883.8|32893.1|32888.3|32886.1|32881.3|53
1685587200000|2023-06-01 02:40:00|32888.1|32883.3|32889.6|32884.8|32889.6|32884.8|32882.6|32877.8|66
1685587500000|2023-06-01 02:45:00|32890.1|32885.3|32889.1|32884.3|32898.1|32893.3|32883.6|32878.8|117
1685587800000|2023-06-01 02:50:00|32890.1|32885.3|32883.6|32878.8|32890.1|32885.3|32876.6|32871.8|89
1685588100000|2023-06-01 02:55:00|32883.1|32878.3|32890.6|32885.8|32892.1|32887.3|32879.6|32874.8|44
1685588400000|2023-06-01 03:00:00|32891.6|32886.8|32893.6|32888.8|32896.1|32891.3|32884.6|32879.8|69
1685588700000|2023-06-01 03:05:00|32894.1|32889.3|32899.6|32894.8|32907.6|32902.8|32887.1|32882.3|95
1685589000000|2023-06-01 03:10:00|32899.1|32894.3|32895.6|32890.8|32900.6|32895.8|32893.1|32888.3|34
1685589300000|2023-06-01 03:15:00|32896.1|32891.3|32905.1|32900.3|32905.6|32900.8|32893.1|32888.3|68
1685589600000|2023-06-01 03:20:00|32903.6|32898.8|32898.6|32893.8|32907.1|32902.3|32896.1|32891.3|56
1685589900000|2023-06-01 03:25:00|32899.1|32894.3|32903.6|32898.8|32905.6|32900.8|32896.6|32891.8|33
1685590200000|2023-06-01 03:30:00|32904.1|32899.3|32907.6|32902.8|32910.1|32905.3|32899.1|32894.3|66
1685590500000|2023-06-01 03:35:00|32907.1|32902.3|32907.6|32902.8|32908.1|32903.3|32903.1|32898.3|21
1685590800000|2023-06-01 03:40:00|32908.1|32903.3|32908.6|32903.8|32910.6|32905.8|32905.1|32900.3|29
1685591100000|2023-06-01 03:45:00|32909.1|32904.3|32896.6|32891.8|32909.1|32904.3|32894.6|32889.8|85
1685591400000|2023-06-01 03:50:00|32897.1|32892.3|32901.6|32896.8|32903.6|32898.8|32897.1|32892.3|40
1685591700000|2023-06-01 03:55:00|32902.1|32897.3|32908.6|32903.8|32913.6|32908.8|32900.6|32895.8|72
1685592000000|2023-06-01 04:00:00|32910.1|32905.3|32904.6|32899.8|32911.1|32906.3|32904.6|32899.8|37
1685592300000|2023-06-01 04:05:00|32905.1|32900.3|32909.6|32904.8|32911.1|32906.3|32905.1|32900.3|35
1685592600000|2023-06-01 04:10:00|32910.1|32905.3|32908.6|32903.8|32911.1|32906.3|32907.6|32902.8|17
1685592900000|2023-06-01 04:15:00|32909.1|32904.3|32925.1|32920.3|32928.1|32923.3|32908.6|32903.8|90
1685593200000|2023-06-01 04:20:00|32925.6|32920.8|32921.6|32916.8|32925.6|32920.8|32914.1|32909.3|30
1685593500000|2023-06-01 04:25:00|32921.1|32916.3|32916.6|32911.8|32921.6|32916.8|32915.1|32910.3|49
1685593800000|2023-06-01 04:30:00|32917.1|32912.3|32918.1|32913.3|32925.1|32920.3|32917.1|32912.3|94
1685594100000|2023-06-01 04:35:00|32917.6|32912.8|32919.6|32914.8|32923.1|32918.3|32915.1|32910.3|67
1685594400000|2023-06-01 04:40:00|32918.6|32913.8|32913.6|32908.8|32919.6|32914.8|32912.6|32907.8|32
1685594700000|2023-06-01 04:45:00|32914.1|32909.3|32911.6|32906.8|32915.1|32910.3|32909.6|32904.8|56
1685595000000|2023-06-01 04:50:00|32911.1|32906.3|32909.1|32904.3|32917.1|32912.3|32909.1|32904.3|57
1685595300000|2023-06-01 04:55:00|32909.6|32904.8|32909.6|32904.8|32913.6|32908.8|32907.6|32902.8|58
1685595600000|2023-06-01 05:00:00|32910.1|32905.3|32916.1|32911.3|32921.6|32916.8|32909.6|32904.8|77
1685595900000|2023-06-01 05:05:00|32916.6|32911.8|32923.6|32918.8|32924.1|32919.3|32915.6|32910.8|38
1685596200000|2023-06-01 05:10:00|32924.1|32919.3|32917.1|32912.3|32925.6|32920.8|32915.6|32910.8|75
1685596500000|2023-06-01 05:15:00|32918.1|32913.3|32913.1|32908.3|32919.6|32914.8|32913.1|32908.3|42
1685596800000|2023-06-01 05:20:00|32912.6|32907.8|32917.6|32912.8|32921.6|32916.8|32912.6|32907.8|55
1685597100000|2023-06-01 05:25:00|32918.1|32913.3|32920.6|32915.8|32921.1|32916.3|32914.6|32909.8|30
1685597400000|2023-06-01 05:30:00|32921.1|32916.3|32913.6|32908.8|32923.6|32918.8|32912.6|32907.8|72
1685597700000|2023-06-01 05:35:00|32913.1|32908.3|32917.6|32912.8|32919.1|32914.3|32908.1|32903.3|101
1685598000000|2023-06-01 05:40:00|32917.1|32912.3|32910.6|32905.8|32920.6|32915.8|32909.6|32904.8|69
1685598300000|2023-06-01 05:45:00|32911.1|32906.3|32916.6|32911.8|32920.1|32915.3|32910.6|32905.8|33
1685598600000|2023-06-01 05:50:00|32916.1|32911.3|32918.6|32913.8|32920.6|32915.8|32914.1|32909.3|28
1685598900000|2023-06-01 05:55:00|32919.1|32914.3|32907.6|32902.8|32920.6|32915.8|32906.1|32901.3|40
1685599200000|2023-06-01 06:00:00|32907|32903.4|32910|32906.4|32911|32907.4|32895|32891.4|218
1685599500000|2023-06-01 06:05:00|32909.5|32905.9|32913|32909.4|32919|32915.4|32904.5|32900.9|177
1685599800000|2023-06-01 06:10:00|32913.5|32909.9|32923|32919.4|32923|32919.4|32913|32909.4|60
1685600100000|2023-06-01 06:15:00|32923.5|32919.9|32917|32913.4|32924|32920.4|32914|32910.4|55
1685600400000|2023-06-01 06:20:00|32917.5|32913.9|32916|32912.4|32919|32915.4|32908|32904.4|42
1685600700000|2023-06-01 06:25:00|32916.5|32912.9|32919|32915.4|32922.5|32918.9|32913|32909.4|44
1685601000000|2023-06-01 06:30:00|32919.5|32915.9|32922|32918.4|32930.5|32926.9|32919|32915.4|135
1685601300000|2023-06-01 06:35:00|32921.5|32917.9|32927|32923.4|32927|32923.4|32920|32916.4|47
1685601600000|2023-06-01 06:40:00|32927.5|32923.9|32922|32918.4|32928|32924.4|32916|32912.4|105
1685601900000|2023-06-01 06:45:00|32921.5|32917.9|32921|32917.4|32925|32921.4|32917|32913.4|44
1685602200000|2023-06-01 06:50:00|32920.5|32916.9|32926.5|32922.9|32929|32925.4|32920|32916.4|23
1685602500000|2023-06-01 06:55:00|32926|32922.4|32923|32919.4|32934|32930.4|32922|32918.4|154
1685602800000|2023-06-01 07:00:00|32923.5|32919.9|32929|32925.4|32929|32925.4|32909|32905.4|490
1685603100000|2023-06-01 07:05:00|32929.5|32925.9|32942|32938.4|32959.5|32955.9|32928|32924.4|511
1685603400000|2023-06-01 07:10:00|32941.5|32937.9|32952|32948.4|32955|32951.4|32933.5|32929.9|300
1685603700000|2023-06-01 07:15:00|32951.5|32947.9|32928|32924.4|32956.5|32952.9|32927|32923.4|339
1685604000000|2023-06-01 07:20:00|32928.5|32924.9|32929|32925.4|32943|32939.4|32922.5|32918.9|177
1685604300000|2023-06-01 07:25:00|32929.5|32925.9|32938|32934.4|32947|32943.4|32923|32919.4|184
1685604600000|2023-06-01 07:30:00|32937.5|32933.9|32931|32927.4|32949.5|32945.9|32928|32924.4|174
1685604900000|2023-06-01 07:35:00|32930.5|32926.9|32925|32921.4|32937.5|32933.9|32923|32919.4|221
1685605200000|2023-06-01 07:40:00|32924.5|32920.9|32921.5|32917.9|32938|32934.4|32920|32916.4|204
1685605500000|2023-06-01 07:45:00|32921|32917.4|32914|32910.4|32931|32927.4|32912|32908.4|129
1685605800000|2023-06-01 07:50:00|32913.5|32909.9|32920|32916.4|32924.5|32920.9|32913|32909.4|110
1685606100000|2023-06-01 07:55:00|32919.5|32915.9|32921|32917.4|32923.5|32919.9|32915|32911.4|96
1685606400000|2023-06-01 08:00:00|32922|32918.4|32905|32901.4|32925|32921.4|32899.5|32895.9|263
1685606700000|2023-06-01 08:05:00|32905.5|32901.9|32904|32900.4|32908|32904.4|32888.5|32884.9|328
1685607000000|2023-06-01 08:10:00|32904.5|32900.9|32906|32902.4|32910.5|32906.9|32898|32894.4|109
1685607300000|2023-06-01 08:15:00|32906.5|32902.9|32904|32900.4|32908|32904.4|32892.5|32888.9|307
1685607600000|2023-06-01 08:20:00|32903.5|32899.9|32902|32898.4|32905|32901.4|32895|32891.4|142
1685607900000|2023-06-01 08:25:00|32902.5|32898.9|32921|32917.4|32922|32918.4|32902.5|32898.9|278
1685608200000|2023-06-01 08:30:00|32920.5|32916.9|32933.5|32929.9|32937|32933.4|32920|32916.4|337
1685608500000|2023-06-01 08:35:00|32934|32930.4|32939|32935.4|32941|32937.4|32932.5|32928.9|203
1685608800000|2023-06-01 08:40:00|32938.5|32934.9|32940|32936.4|32945|32941.4|32935|32931.4|208
1685609100000|2023-06-01 08:45:00|32940.5|32936.9|32953|32949.4|32955.5|32951.9|32940|32936.4|305
1685609400000|2023-06-01 08:50:00|32953.5|32949.9|32959|32955.4|32965.5|32961.9|32953|32949.4|386
1685609700000|2023-06-01 08:55:00|32958.5|32954.9|32961|32957.4|32967.5|32963.9|32958.5|32954.9|235
1685610000000|2023-06-01 09:00:00|32960.5|32956.9|32960|32956.4|32966.5|32962.9|32953.5|32949.9|179
1685610300000|2023-06-01 09:05:00|32959.5|32955.9|32965|32961.4|32967.5|32963.9|32953.5|32949.9|297
1685610600000|2023-06-01 09:10:00|32964.5|32960.9|32956|32952.4|32965|32961.4|32955|32951.4|138
1685610900000|2023-06-01 09:15:00|32955.5|32951.9|32954|32950.4|32958|32954.4|32948|32944.4|187
1685611200000|2023-06-01 09:20:00|32953.5|32949.9|32950|32946.4|32956.5|32952.9|32949.5|32945.9|64
1685611500000|2023-06-01 09:25:00|32950.5|32946.9|32953.5|32949.9|32957.5|32953.9|32948.5|32944.9|122
1685611800000|2023-06-01 09:30:00|32954|32950.4|32951|32947.4|32954.5|32950.9|32943|32939.4|169
1685612100000|2023-06-01 09:35:00|32951.5|32947.9|32944|32940.4|32953|32949.4|32938|32934.4|148
1685612400000|2023-06-01 09:40:00|32944.5|32940.9|32960|32956.4|32961.5|32957.9|32943.5|32939.9|120
1685612700000|2023-06-01 09:45:00|32959.5|32955.9|32951|32947.4|32964|32960.4|32951|32947.4|121
1685613000000|2023-06-01 09:50:00|32951.5|32947.9|32954|32950.4|32956|32952.4|32946|32942.4|134
1685613300000|2023-06-01 09:55:00|32953.5|32949.9|32961|32957.4|32961|32957.4|32948.5|32944.9|126
1685613600000|2023-06-01 10:00:00|32960.5|32956.9|32955.5|32951.9|32965|32961.4|32953.5|32949.9|155
1685613900000|2023-06-01 10:05:00|32956|32952.4|32963|32959.4|32964.5|32960.9|32947.5|32943.9|139
1685614200000|2023-06-01 10:10:00|32963.5|32959.9|32965|32961.4|32966|32962.4|32959|32955.4|165
1685614500000|2023-06-01 10:15:00|32965.5|32961.9|32960|32956.4|32965.5|32961.9|32958|32954.4|75
1685614800000|2023-06-01 10:20:00|32960.5|32956.9|32972|32968.4|32973|32969.4|32960|32956.4|187
1685615100000|2023-06-01 10:25:00|32972.5|32968.9|32977|32973.4|32977.5|32973.9|32969|32965.4|157
1685615400000|2023-06-01 10:30:00|32976.5|32972.9|32968|32964.4|32985.5|32981.9|32966|32962.4|363
1685615700000|2023-06-01 10:35:00|32967.5|32963.9|32959|32955.4|32968|32964.4|32953.5|32949.9|212
1685616000000|2023-06-01 10:40:00|32959.5|32955.9|32958|32954.4|32963.5|32959.9|32956.5|32952.9|132
1685616300000|2023-06-01 10:45:00|32957.5|32953.9|32956|32952.4|32961.5|32957.9|32955.5|32951.9|124
1685616600000|2023-06-01 10:50:00|32955.5|32951.9|32959|32955.4|32962.5|32958.9|32955.5|32951.9|151
1685616900000|2023-06-01 10:55:00|32958.5|32954.9|32930|32926.4|32958.5|32954.9|32930|32926.4|425
1685617200000|2023-06-01 11:00:00|32929.5|32925.9|32934.5|32930.9|32938.5|32934.9|32929.5|32925.9|402
1685617500000|2023-06-01 11:05:00|32934|32930.4|32934|32930.4|32938.5|32934.9|32928.5|32924.9|210
1685617800000|2023-06-01 11:10:00|32933.5|32929.9|32946|32942.4|32951|32947.4|32932.5|32928.9|200
1685618100000|2023-06-01 11:15:00|32946.5|32942.9|32935|32931.4|32948.5|32944.9|32935|32931.4|172
1685618400000|2023-06-01 11:20:00|32934.5|32930.9|32935.5|32931.9|32943|32939.4|32931|32927.4|258
1685618700000|2023-06-01 11:25:00|32935|32931.4|32919|32915.4|32939|32935.4|32917.5|32913.9|260
1685619000000|2023-06-01 11:30:00|32919.5|32915.9|32928|32924.4|32934.5|32930.9|32919|32915.4|182
1685619300000|2023-06-01 11:35:00|32928.5|32924.9|32923|32919.4|32929|32925.4|32920.5|32916.9|181
1685619600000|2023-06-01 11:40:00|32922.5|32918.9|32930.5|32926.9|32937|32933.4|32920|32916.4|203
1685619900000|2023-06-01 11:45:00|32931|32927.4|32917|32913.4|32932|32928.4|32913|32909.4|211
1685620200000|2023-06-01 11:50:00|32916.5|32912.9|32914.5|32910.9|32921|32917.4|32912|32908.4|196
1685620500000|2023-06-01 11:55:00|32915.5|32911.9|32913|32909.4|32920|32916.4|32904|32900.4|265
1685620800000|2023-06-01 12:00:00|32912.5|32908.9|32918|32914.4|32925|32921.4|32909.5|32905.9|398
1685621100000|2023-06-01 12:05:00|32917.5|32913.9|32883.5|32879.9|32918.5|32914.9|32883.5|32879.9|389
1685621400000|2023-06-01 12:10:00|32884|32880.4|32886.5|32882.9|32891|32887.4|32880|32876.4|304
1685621700000|2023-06-01 12:15:00|32887|32883.4|32879|32875.4|32901|32897.4|32865|32861.4|890
1685622000000|2023-06-01 12:20:00|32878.5|32874.9|32880.5|32876.9|32884.5|32880.9|32863|32859.4|475
1685622300000|2023-06-01 12:25:00|32880|32876.4|32871|32867.4|32892.5|32888.9|32869.5|32865.9|444
1685622600000|2023-06-01 12:30:00|32868.5|32864.9|32867|32863.4|32898|32894.4|32863.5|32859.9|1048
1685622900000|2023-06-01 12:35:00|32867.5|32863.9|32851|32847.4|32872.5|32868.9|32842.5|32838.9|703
1685623200000|2023-06-01 12:40:00|32850.5|32846.9|32843.5|32839.9|32850.5|32846.9|32825|32821.4|874
1685623500000|2023-06-01 12:45:00|32844|32840.4|32829|32825.4|32845|32841.4|32816.5|32812.9|1084
1685623800000|2023-06-01 12:50:00|32828.5|32824.9|32816.5|32812.9|32831|32827.4|32809.5|32805.9|500
1685624100000|2023-06-01 12:55:00|32815.5|32811.9|32825|32821.4|32837|32833.4|32811.5|32807.9|503
1685624400000|2023-06-01 13:00:00|32824.5|32820.9|32816.5|32812.9|32830|32826.4|32811.5|32807.9|389
1685624700000|2023-06-01 13:05:00|32817|32813.4|32834|32830.4|32843|32839.4|32812.5|32808.9|574
1685625000000|2023-06-01 13:10:00|32834.5|32830.9|32834|32830.4|32839|32835.4|32827|32823.4|269
1685625300000|2023-06-01 13:15:00|32833.5|32829.9|32826|32822.4|32834.5|32830.9|32819|32815.4|479
1685625600000|2023-06-01 13:20:00|32825.5|32821.9|32842|32838.4|32844.5|32840.9|32824|32820.4|434
1685625900000|2023-06-01 13:25:00|32841.5|32837.9|32843.5|32839.9|32864|32860.4|32840.5|32836.9|1262
1685626200000|2023-06-01 13:30:00|32842.9|32840.5|32724.9|32722.5|32857.4|32855|32682.9|32680.5|9811
1685626500000|2023-06-01 13:35:00|32723.4|32721|32786.9|32784.5|32805.9|32803.5|32722.4|32720|6740
1685626800000|2023-06-01 13:40:00|32787.4|32785|32754.9|32752.5|32787.9|32785.5|32732.4|32730|4316
1685627100000|2023-06-01 13:45:00|32754.4|32752|32735.9|32733.5|32768.9|32766.5|32713.4|32711|3940
1685627400000|2023-06-01 13:50:00|32736.9|32734.5|32724.4|32722|32760.4|32758|32706.4|32704|3956
1685627700000|2023-06-01 13:55:00|32725.4|32723|32730.4|32728|32745.4|32743|32708.4|32706|2866
1685628000000|2023-06-01 14:00:00|32729.9|32727.5|32780.9|32778.5|32795.9|32793.5|32728.4|32726|3840
1685628300000|2023-06-01 14:05:00|32781.4|32779|32811.4|32809|32823.4|32821|32776.4|32774|3221
1685628600000|2023-06-01 14:10:00|32813.4|32811|32884.9|32882.5|32886.4|32884|32812.4|32810|3960
1685628900000|2023-06-01 14:15:00|32884.4|32882|32840.4|32838|32898.9|32896.5|32826.4|32824|4463
1685629200000|2023-06-01 14:20:00|32840.9|32838.5|32832.4|32830|32841.9|32839.5|32812.9|32810.5|2150
1685629500000|2023-06-01 14:25:00|32832.9|32830.5|32860.4|32858|32874.4|32872|32817.9|32815.5|2019
1685629800000|2023-06-01 14:30:00|32858.4|32856|32848.4|32846|32864.4|32862|32833.9|32831.5|1800
1685630100000|2023-06-01 14:35:00|32847.4|32845|32859.4|32857|32872.4|32870|32831.4|32829|1485
1685630400000|2023-06-01 14:40:00|32861.4|32859|32893.9|32891.5|32910.9|32908.5|32857.4|32855|2960
1685630700000|2023-06-01 14:45:00|32894.4|32892|32900.4|32898|32931.9|32929.5|32881.4|32879|5061
1685631000000|2023-06-01 14:50:00|32902.4|32900|32933.9|32931.5|32944.4|32942|32899.4|32897|2498
1685631300000|2023-06-01 14:55:00|32933.4|32931|32942.9|32940.5|32948.4|32946|32927.4|32925|1594
1685631600000|2023-06-01 15:00:00|32943.4|32941|32941.4|32939|32953.4|32951|32929.4|32927|1786
1685631900000|2023-06-01 15:05:00|32941.9|32939.5|32945.4|32943|32953.9|32951.5|32938.4|32936|1308
1685632200000|2023-06-01 15:10:00|32944.9|32942.5|32961.4|32959|32969.4|32967|32939.4|32937|1958
1685632500000|2023-06-01 15:15:00|32962.4|32960|32985.4|32983|33010.4|33008|32962.4|32960|2964
1685632800000|2023-06-01 15:20:00|32984.9|32982.5|32992.4|32990|32992.9|32990.5|32961.4|32959|1589
1685633100000|2023-06-01 15:25:00|32992.9|32990.5|33013.4|33011|33019.4|33017|32989.9|32987.5|1947
1685633400000|2023-06-01 15:30:00|33012.4|33010|33028.4|33026|33038.4|33036|33012.4|33010|1766
1685633700000|2023-06-01 15:35:00|33027.9|33025.5|33026.4|33024|33044.4|33042|33022.4|33020|1932
1685634000000|2023-06-01 15:40:00|33028.4|33026|33050.4|33048|33060.4|33058|33025.4|33023|1762
1685634300000|2023-06-01 15:45:00|33049.4|33047|33084.4|33082|33086.4|33084|33045.4|33043|2232
1685634600000|2023-06-01 15:50:00|33085.4|33083|33087.4|33085|33101.4|33099|33076.4|33074|1738
1685634900000|2023-06-01 15:55:00|33087.9|33085.5|33099.4|33097|33110.4|33108|33082.4|33080|1483
1685635200000|2023-06-01 16:00:00|33098.9|33096.5|33105.9|33103.5|33135.4|33133|33095.4|33093|2204
1685635500000|2023-06-01 16:05:00|33105.4|33103|33116.4|33114|33124.9|33122.5|33096.9|33094.5|1066
1685635800000|2023-06-01 16:10:00|33116.9|33114.5|33119.4|33117|33126.9|33124.5|33109.4|33107|1302
1685636100000|2023-06-01 16:15:00|33119.9|33117.5|33117.4|33115|33123.4|33121|33098.9|33096.5|1071
1685636400000|2023-06-01 16:20:00|33118.4|33116|33120.9|33118.5|33142.4|33140|33113.4|33111|1240
1685636700000|2023-06-01 16:25:00|33120.4|33118|33127.4|33125|33127.4|33125|33108.4|33106|788
1685637000000|2023-06-01 16:30:00|33126.9|33124.5|33126.9|33124.5|33137.4|33135|33118.4|33116|918
1685637300000|2023-06-01 16:35:00|33127.4|33125|33131.9|33129.5|33138.4|33136|33124.4|33122|891
1685637600000|2023-06-01 16:40:00|33132.4|33130|33119.9|33117.5|33133.9|33131.5|33118.4|33116|816
1685637900000|2023-06-01 16:45:00|33120.4|33118|33133.4|33131|33133.4|33131|33102.4|33100|1130
1685638200000|2023-06-01 16:50:00|33133.9|33131.5|33130.4|33128|33137.4|33135|33126.4|33124|826
1685638500000|2023-06-01 16:55:00|33129.4|33127|33129.4|33127|33136.4|33134|33120.4|33118|679
1685638800000|2023-06-01 17:00:00|33129.9|33127.5|33122.9|33120.5|33138.4|33136|33117.4|33115|721
1685639100000|2023-06-01 17:05:00|33123.4|33121|33118.4|33116|33140.4|33138|33117.9|33115.5|651
1685639400000|2023-06-01 17:10:00|33118.9|33116.5|33127.4|33125|33129.4|33127|33113.4|33111|747
1685639700000|2023-06-01 17:15:00|33127.9|33125.5|33117.9|33115.5|33132.4|33130|33117.4|33115|635
1685640000000|2023-06-01 17:20:00|33118.4|33116|33109.9|33107.5|33138.4|33136|33094.4|33092|1603
1685640300000|2023-06-01 17:25:00|33110.4|33108|33118.4|33116|33120.4|33118|33094.4|33092|1371
1685640600000|2023-06-01 17:30:00|33118.9|33116.5|33103.4|33101|33121.9|33119.5|33095.9|33093.5|809
1685640900000|2023-06-01 17:35:00|33103.9|33101.5|33085.4|33083|33104.4|33102|33080.4|33078|801
1685641200000|2023-06-01 17:40:00|33085.9|33083.5|33090.4|33088|33094.4|33092|33077.4|33075|530
1685641500000|2023-06-01 17:45:00|33090.9|33088.5|33106.4|33104|33106.4|33104|33089.9|33087.5|593
1685641800000|2023-06-01 17:50:00|33107.9|33105.5|33114.4|33112|33119.4|33117|33099.4|33097|748
1685642100000|2023-06-01 17:55:00|33113.9|33111.5|33124.4|33122|33124.4|33122|33102.9|33100.5|708
1685642400000|2023-06-01 18:00:00|33125.4|33123|33101.4|33099|33126.4|33124|33092.9|33090.5|995
1685642700000|2023-06-01 18:05:00|33101.9|33099.5|33111.4|33109|33118.4|33116|33099.4|33097|895
1685643000000|2023-06-01 18:10:00|33110.9|33108.5|33102.9|33100.5|33112.4|33110|33098.4|33096|563
1685643300000|2023-06-01 18:15:00|33103.4|33101|33096.9|33094.5|33118.4|33116|33092.4|33090|901
1685643600000|2023-06-01 18:20:00|33096.4|33094|33105.4|33103|33110.4|33108|33096.4|33094|610
1685643900000|2023-06-01 18:25:00|33106.4|33104|33113.4|33111|33120.4|33118|33098.4|33096|620
1685644200000|2023-06-01 18:30:00|33112.9|33110.5|33109.4|33107|33117.4|33115|33101.9|33099.5|542
1685644500000|2023-06-01 18:35:00|33109.9|33107.5|33103.9|33101.5|33119.4|33117|33095.4|33093|1203
1685644800000|2023-06-01 18:40:00|33104.4|33102|33109.9|33107.5|33117.4|33115|33099.4|33097|624
1685645100000|2023-06-01 18:45:00|33110.4|33108|33112.4|33110|33119.9|33117.5|33103.9|33101.5|774
1685645400000|2023-06-01 18:50:00|33112.9|33110.5|33131.4|33129|33137.4|33135|33106.9|33104.5|1272
1685645700000|2023-06-01 18:55:00|33131.9|33129.5|33137.4|33135|33143.4|33141|33118.9|33116.5|1125
1685646000000|2023-06-01 19:00:00|33138.4|33136|33168.4|33166|33168.4|33166|33135.4|33133|1383
1685646300000|2023-06-01 19:05:00|33167.9|33165.5|33155.4|33153|33175.4|33173|33153.9|33151.5|1248
1685646600000|2023-06-01 19:10:00|33154.9|33152.5|33167.9|33165.5|33168.4|33166|33150.4|33148|655
1685646900000|2023-06-01 19:15:00|33168.4|33166|33143.4|33141|33171.4|33169|33141.4|33139|805
1685647200000|2023-06-01 19:20:00|33143.9|33141.5|33123.9|33121.5|33152.9|33150.5|33122.4|33120|1036
1685647500000|2023-06-01 19:25:00|33123.4|33121|33094.9|33092.5|33129.9|33127.5|33085.4|33083|1334
1685647800000|2023-06-01 19:30:00|33095.4|33093|33062.4|33060|33100.9|33098.5|33053.4|33051|2943
1685648100000|2023-06-01 19:35:00|33061.9|33059.5|33033.4|33031|33061.9|33059.5|33027.4|33025|2579
1685648400000|2023-06-01 19:40:00|33032.9|33030.5|33040.9|33038.5|33046.4|33044|33023.4|33021|1886
1685648700000|2023-06-01 19:45:00|33039.4|33037|33076.4|33074|33077.4|33075|33032.9|33030.5|1843
1685649000000|2023-06-01 19:50:00|33076.9|33074.5|33044.4|33042|33076.9|33074.5|33026.9|33024.5|2775
1685649300000|2023-06-01 19:55:00|33045.4|33043|33073.4|33071|33073.4|33071|33036.4|33034|5256
1685649600000|2023-06-01 20:00:00|33061.2|33058.8|33068.9|33064.1|33070.9|33066.1|33045.4|33040.6|1998
1685649900000|2023-06-01 20:05:00|33068.4|33063.6|33076.4|33071.6|33077.4|33072.6|33066.9|33062.1|601
1685650200000|2023-06-01 20:10:00|33075.9|33071.1|33082.4|33077.6|33088.9|33084.1|33075.4|33070.6|608
1685650500000|2023-06-01 20:15:00|33080.9|33076.1|33082.4|33077.6|33087.4|33082.6|33074.9|33070.1|359
1685650800000|2023-06-01 20:20:00|33081.9|33077.1|33089.4|33084.6|33089.9|33085.1|33081.9|33077.1|109
1685651100000|2023-06-01 20:25:00|33088.9|33084.1|33078.9|33074.1|33089.4|33084.6|33078.9|33074.1|94
1685651400000|2023-06-01 20:30:00|33078.4|33073.6|33080.9|33076.1|33083.4|33078.6|33077.4|33072.6|117
1685651700000|2023-06-01 20:35:00|33081.4|33076.6|33082.4|33077.6|33083.9|33079.1|33079.4|33074.6|74
1685652000000|2023-06-01 20:40:00|33081.9|33077.1|33088.4|33083.6|33089.4|33084.6|33081.4|33076.6|144
1685652300000|2023-06-01 20:45:00|33087.9|33083.1|33088.9|33084.1|33090.9|33086.1|33085.4|33080.6|233
1685652600000|2023-06-01 20:50:00|33089.4|33084.6|33094.9|33090.1|33097.9|33093.1|33089.4|33084.6|246
1685652900000|2023-06-01 20:55:00|33094.4|33089.6|33097.8|33088|33098.9|33094.1|33093.4|33087.6|99
1685653200000|2023-06-01 21:00:00|33097.9|33088.1|33098.7|33088.9|33103.3|33093.5|33097.1|33087.3|0
1685653500000|2023-06-01 21:05:00|33098.8|33089|33102.4|33092.6|33102.4|33092.6|33096.1|33086.3|0
1685653800000|2023-06-01 21:10:00|33102.6|33092.8|33113|33103.2|33114.6|33104.8|33102.4|33092.6|0
1685654100000|2023-06-01 21:15:00|33112.7|33102.9|33107.2|33097.4|33112.7|33102.9|33107.2|33097.4|0
1685654400000|2023-06-01 21:20:00|33107.3|33097.5|33109.1|33099.3|33113.7|33103.9|33104.9|33095.1|0
1685654700000|2023-06-01 21:25:00|33110.2|33100.4|33105.5|33095.7|33114.6|33104.8|33105|33095.2|0
1685655000000|2023-06-01 21:30:00|33105.4|33095.6|33101.9|33092.1|33108.5|33098.7|33099.7|33089.9|0
1685655300000|2023-06-01 21:35:00|33102|33092.2|33104.5|33094.7|33105.1|33095.3|33101.1|33091.3|0
1685655600000|2023-06-01 21:40:00|33103.3|33093.5|33100.8|33091|33104.5|33094.7|33100.3|33090.5|0
1685655900000|2023-06-01 21:45:00|33101.7|33091.9|33100.3|33090.5|33101.7|33091.9|33100.3|33090.5|0
1685656200000|2023-06-01 21:50:00|33101.2|33091.4|33099.1|33089.3|33101.2|33091.4|33098.9|33089.1|0
1685656500000|2023-06-01 21:55:00|33100.6|33090.8|33097|33087.2|33100.8|33091|33097|33087.2|0
1685656800000|2023-06-01 22:00:00|33094.9|33090.1|33093.9|33089.1|33096.9|33092.1|33090.4|33085.6|122
1685657100000|2023-06-01 22:05:00|33094.4|33089.6|33095.4|33090.6|33097.9|33093.1|33093.9|33089.1|66
1685657400000|2023-06-01 22:10:00|33094.9|33090.1|33095.4|33090.6|33097.4|33092.6|33091.4|33086.6|86
1685657700000|2023-06-01 22:15:00|33095.9|33091.1|33095.4|33090.6|33102.4|33097.6|33094.4|33089.6|114
1685658000000|2023-06-01 22:20:00|33095.9|33091.1|33091.9|33087.1|33099.9|33095.1|33091.9|33087.1|46
1685658300000|2023-06-01 22:25:00|33090.9|33086.1|33089.9|33085.1|33091.4|33086.6|33088.4|33083.6|18
1685658600000|2023-06-01 22:30:00|33089.4|33084.6|33088.9|33084.1|33090.4|33085.6|33087.9|33083.1|41
1685658900000|2023-06-01 22:35:00|33089.4|33084.6|33088.4|33083.6|33089.4|33084.6|33086.4|33081.6|37
1685659200000|2023-06-01 22:40:00|33088.9|33084.1|33094.9|33090.1|33094.9|33090.1|33088.9|33084.1|55
1685659500000|2023-06-01 22:45:00|33094.4|33089.6|33094.4|33089.6|33095.4|33090.6|33092.9|33088.1|26
1685659800000|2023-06-01 22:50:00|33093.9|33089.1|33094.9|33090.1|33094.9|33090.1|33091.9|33087.1|16
1685660100000|2023-06-01 22:55:00|33096.4|33091.6|33096.9|33092.1|33096.9|33092.1|33095.4|33090.6|11
1685660400000|2023-06-01 23:00:00|33096.4|33091.6|33090.9|33086.1|33096.4|33091.6|33088.4|33083.6|42
1685660700000|2023-06-01 23:05:00|33091.4|33086.6|33092.9|33088.1|33093.9|33089.1|33090.4|33085.6|32
1685661000000|2023-06-01 23:10:00|33093.4|33088.6|33092.9|33088.1|33093.9|33089.1|33088.4|33083.6|35
1685661300000|2023-06-01 23:15:00|33093.4|33088.6|33095.9|33091.1|33097.4|33092.6|33092.4|33087.6|18
1685661600000|2023-06-01 23:20:00|33096.4|33091.6|33095.9|33091.1|33097.9|33093.1|33094.9|33090.1|10
1685661900000|2023-06-01 23:25:00|33095.4|33090.6|33093.9|33089.1|33095.4|33090.6|33093.4|33088.6|4
1685662200000|2023-06-01 23:30:00|33093.4|33088.6|33095.4|33090.6|33095.9|33091.1|33092.9|33088.1|46
1685662500000|2023-06-01 23:35:00|33094.9|33090.1|33094.4|33089.6|33094.9|33090.1|33093.4|33088.6|18
1685662800000|2023-06-01 23:40:00|33094.9|33090.1|33094.9|33090.1|33095.9|33091.1|33093.4|33088.6|29
1685663100000|2023-06-01 23:45:00|33094.4|33089.6|33085.9|33081.1|33094.4|33089.6|33085.9|33081.1|117
1685663400000|2023-06-01 23:50:00|33086.4|33081.6|33084.9|33080.1|33087.9|33083.1|33081.9|33077.1|61
1685663700000|2023-06-01 23:55:00|33083.9|33079.1|33083.9|33079.1|33086.4|33081.6|33082.9|33078.1|22
1685664000000|2023-06-02 00:00:00|33084.4|33079.6|33079.4|33074.6|33085.4|33080.6|33076.9|33072.1|142
1685664300000|2023-06-02 00:05:00|33078.9|33074.1|33082.9|33078.1|33086.9|33082.1|33078.4|33073.6|77
1685664600000|2023-06-02 00:10:00|33082.4|33077.6|33082.9|33078.1|33084.9|33080.1|33075.9|33071.1|74
1685664900000|2023-06-02 00:15:00|33083.4|33078.6|33089.9|33085.1|33090.9|33086.1|33081.9|33077.1|98
1685665200000|2023-06-02 00:20:00|33090.4|33085.6|33088.4|33083.6|33091.4|33086.6|33085.9|33081.1|47
1685665500000|2023-06-02 00:25:00|33087.9|33083.1|33087.9|33083.1|33092.4|33087.6|33085.4|33080.6|88
1685665800000|2023-06-02 00:30:00|33087.4|33082.6|33082.9|33078.1|33088.9|33084.1|33081.9|33077.1|55
1685666100000|2023-06-02 00:35:00|33081.9|33077.1|33081.4|33076.6|33084.4|33079.6|33078.4|33073.6|54
1685666400000|2023-06-02 00:40:00|33081.9|33077.1|33081.4|33076.6|33083.9|33079.1|33079.4|33074.6|26
1685666700000|2023-06-02 00:45:00|33081.9|33077.1|33081.9|33077.1|33084.9|33080.1|33080.9|33076.1|25
1685667000000|2023-06-02 00:50:00|33082.4|33077.6|33081.9|33077.1|33088.4|33083.6|33081.4|33076.6|39
1685667300000|2023-06-02 00:55:00|33082.4|33077.6|33081.4|33076.6|33084.9|33080.1|33080.9|33076.1|23
1685667600000|2023-06-02 01:00:00|33081.9|33077.1|33082.9|33078.1|33082.9|33078.1|33077.9|33073.1|84
1685667900000|2023-06-02 01:05:00|33083.4|33078.6|33081.9|33077.1|33084.9|33080.1|33080.9|33076.1|152
1685668200000|2023-06-02 01:10:00|33081.4|33076.6|33082.9|33078.1|33086.9|33082.1|33078.9|33074.1|83
1685668500000|2023-06-02 01:15:00|33082.4|33077.6|33083.9|33079.1|33086.4|33081.6|33081.4|33076.6|32
1685668800000|2023-06-02 01:20:00|33084.4|33079.6|33087.4|33082.6|33088.4|33083.6|33084.4|33079.6|35
1685669100000|2023-06-02 01:25:00|33086.9|33082.1|33083.9|33079.1|33087.9|33083.1|33083.4|33078.6|49
1685669400000|2023-06-02 01:30:00|33083.4|33078.6|33084.9|33080.1|33086.9|33082.1|33080.4|33075.6|79
1685669700000|2023-06-02 01:35:00|33085.4|33080.6|33086.9|33082.1|33090.4|33085.6|33080.4|33075.6|122
1685670000000|2023-06-02 01:40:00|33086.4|33081.6|33080.4|33075.6|33087.4|33082.6|33080.4|33075.6|40
1685670300000|2023-06-02 01:45:00|33079.9|33075.1|33088.4|33083.6|33090.9|33086.1|33079.4|33074.6|88
1685670600000|2023-06-02 01:50:00|33088.9|33084.1|33084.9|33080.1|33090.4|33085.6|33083.9|33079.1|75
1685670900000|2023-06-02 01:55:00|33085.4|33080.6|33079.9|33075.1|33087.4|33082.6|33077.4|33072.6|97
1685671200000|2023-06-02 02:00:00|33079.4|33074.6|33075.9|33071.1|33081.4|33076.6|33072.4|33067.6|66
1685671500000|2023-06-02 02:05:00|33076.4|33071.6|33078.9|33074.1|33079.4|33074.6|33073.4|33068.6|45
1685671800000|2023-06-02 02:10:00|33078.4|33073.6|33079.4|33074.6|33082.9|33078.1|33076.9|33072.1|90
1685672100000|2023-06-02 02:15:00|33079.9|33075.1|33084.9|33080.1|33085.4|33080.6|33079.9|33075.1|65
1685672400000|2023-06-02 02:20:00|33084.4|33079.6|33086.4|33081.6|33090.4|33085.6|33082.9|33078.1|75
1685672700000|2023-06-02 02:25:00|33084.9|33080.1|33087.9|33083.1|33088.9|33084.1|33083.4|33078.6|41
1685673000000|2023-06-02 02:30:00|33088.4|33083.6|33087.9|33083.1|33089.9|33085.1|33085.4|33080.6|70
1685673300000|2023-06-02 02:35:00|33088.4|33083.6|33087.9|33083.1|33090.4|33085.6|33085.4|33080.6|46
1685673600000|2023-06-02 02:40:00|33087.4|33082.6|33086.9|33082.1|33088.4|33083.6|33083.4|33078.6|52
1685673900000|2023-06-02 02:45:00|33087.4|33082.6|33082.9|33078.1|33087.9|33083.1|33080.4|33075.6|65
1685674200000|2023-06-02 02:50:00|33083.4|33078.6|33084.4|33079.6|33089.4|33084.6|33080.4|33075.6|72
1685674500000|2023-06-02 02:55:00|33084.9|33080.1|33086.4|33081.6|33088.4|33083.6|33083.9|33079.1|27
1685674800000|2023-06-02 03:00:00|33085.9|33081.1|33087.9|33083.1|33089.4|33084.6|33084.4|33079.6|53
1685675100000|2023-06-02 03:05:00|33087.4|33082.6|33087.9|33083.1|33088.9|33084.1|33084.9|33080.1|55
1685675400000|2023-06-02 03:10:00|33087.4|33082.6|33088.9|33084.1|33090.4|33085.6|33085.4|33080.6|56
1685675700000|2023-06-02 03:15:00|33089.4|33084.6|33091.4|33086.6|33092.4|33087.6|33088.4|33083.6|36
1685676000000|2023-06-02 03:20:00|33090.9|33086.1|33095.4|33090.6|33096.4|33091.6|33089.4|33084.6|101
1685676300000|2023-06-02 03:25:00|33094.9|33090.1|33096.9|33092.1|33098.4|33093.6|33090.4|33085.6|149
1685676600000|2023-06-02 03:30:00|33097.4|33092.6|33122.9|33118.1|33126.4|33121.6|33096.4|33091.6|331
1685676900000|2023-06-02 03:35:00|33122.4|33117.6|33106.9|33102.1|33125.4|33120.6|33105.4|33100.6|97
1685677200000|2023-06-02 03:40:00|33106.4|33101.6|33106.4|33101.6|33109.4|33104.6|33105.4|33100.6|58
1685677500000|2023-06-02 03:45:00|33105.9|33101.1|33115.9|33111.1|33116.9|33112.1|33105.9|33101.1|57
1685677800000|2023-06-02 03:50:00|33116.4|33111.6|33114.9|33110.1|33118.4|33113.6|33111.9|33107.1|47
1685678100000|2023-06-02 03:55:00|33114.4|33109.6|33112.4|33107.6|33114.9|33110.1|33109.9|33105.1|53
1685678400000|2023-06-02 04:00:00|33111.9|33107.1|33110.9|33106.1|33114.9|33110.1|33109.4|33104.6|65
1685678700000|2023-06-02 04:05:00|33111.4|33106.6|33109.9|33105.1|33115.4|33110.6|33109.9|33105.1|54
1685679000000|2023-06-02 04:10:00|33109.4|33104.6|33114.4|33109.6|33114.4|33109.6|33108.4|33103.6|46
1685679300000|2023-06-02 04:15:00|33116.4|33111.6|33118.9|33114.1|33119.4|33114.6|33115.4|33110.6|37
1685679600000|2023-06-02 04:20:00|33118.4|33113.6|33114.9|33110.1|33119.4|33114.6|33112.9|33108.1|39
1685679900000|2023-06-02 04:25:00|33115.4|33110.6|33118.9|33114.1|33118.9|33114.1|33111.9|33107.1|46
1685680200000|2023-06-02 04:30:00|33119.4|33114.6|33116.4|33111.6|33122.9|33118.1|33114.4|33109.6|70
1685680500000|2023-06-02 04:35:00|33116.9|33112.1|33113.9|33109.1|33119.4|33114.6|33113.4|33108.6|45
1685680800000|2023-06-02 04:40:00|33114.4|33109.6|33110.9|33106.1|33114.4|33109.6|33110.4|33105.6|132
1685681100000|2023-06-02 04:45:00|33110.4|33105.6|33110.4|33105.6|33112.9|33108.1|33109.4|33104.6|27
1685681400000|2023-06-02 04:50:00|33109.9|33105.1|33106.9|33102.1|33109.9|33105.1|33105.9|33101.1|65
1685681700000|2023-06-02 04:55:00|33106.4|33101.6|33108.4|33103.6|33109.4|33104.6|33105.9|33101.1|32
1685682000000|2023-06-02 05:00:00|33107.9|33103.1|33112.9|33108.1|33114.4|33109.6|33106.4|33101.6|158
1685682300000|2023-06-02 05:05:00|33112.4|33107.6|33108.9|33104.1|33112.9|33108.1|33108.4|33103.6|28
1685682600000|2023-06-02 05:10:00|33109.4|33104.6|33115.9|33111.1|33117.4|33112.6|33108.4|33103.6|112
1685682900000|2023-06-02 05:15:00|33115.4|33110.6|33121.4|33116.6|33122.4|33117.6|33113.4|33108.6|93
1685683200000|2023-06-02 05:20:00|33120.9|33116.1|33114.9|33110.1|33123.9|33119.1|33114.4|33109.6|71
1685683500000|2023-06-02 05:25:00|33115.4|33110.6|33115.9|33111.1|33116.4|33111.6|33112.9|33108.1|47
1685683800000|2023-06-02 05:30:00|33115.4|33110.6|33121.4|33116.6|33123.9|33119.1|33114.9|33110.1|96
1685684100000|2023-06-02 05:35:00|33121.9|33117.1|33122.4|33117.6|33122.9|33118.1|33117.4|33112.6|87
1685684400000|2023-06-02 05:40:00|33122.9|33118.1|33125.9|33121.1|33127.9|33123.1|33121.9|33117.1|62
1685684700000|2023-06-02 05:45:00|33125.4|33120.6|33121.9|33117.1|33125.4|33120.6|33120.4|33115.6|118
1685685000000|2023-06-02 05:50:00|33121.4|33116.6|33116.9|33112.1|33121.4|33116.6|33115.4|33110.6|45
1685685300000|2023-06-02 05:55:00|33117.4|33112.6|33122.9|33118.1|33123.4|33118.6|33116.9|33112.1|83
1685685600000|2023-06-02 06:00:00|33122.3|33118.7|33115.3|33111.7|33123.3|33119.7|33110.3|33106.7|279
1685685900000|2023-06-02 06:05:00|33114.8|33111.2|33121.8|33118.2|33123.8|33120.2|33113.3|33109.7|114
1685686200000|2023-06-02 06:10:00|33121.3|33117.7|33125.3|33121.7|33130.3|33126.7|33120.8|33117.2|120
1685686500000|2023-06-02 06:15:00|33124.8|33121.2|33126.3|33122.7|33129.3|33125.7|33120.3|33116.7|81
1685686800000|2023-06-02 06:20:00|33125.8|33122.2|33137.3|33133.7|33141.8|33138.2|33125.3|33121.7|198
1685687100000|2023-06-02 06:25:00|33136.8|33133.2|33139.3|33135.7|33140.3|33136.7|33132.8|33129.2|115
1685687400000|2023-06-02 06:30:00|33139.8|33136.2|33146.8|33143.2|33147.8|33144.2|33135.3|33131.7|143
1685687700000|2023-06-02 06:35:00|33146.3|33142.7|33141.3|33137.7|33147.8|33144.2|33139.8|33136.2|85
1685688000000|2023-06-02 06:40:00|33140.8|33137.2|33146.3|33142.7|33146.8|33143.2|33139.3|33135.7|92
1685688300000|2023-06-02 06:45:00|33145.8|33142.2|33154.3|33150.7|33159.3|33155.7|33144.3|33140.7|343
1685688600000|2023-06-02 06:50:00|33153.8|33150.2|33154.8|33151.2|33157.8|33154.2|33150.8|33147.2|92
1685688900000|2023-06-02 06:55:00|33155.3|33151.7|33148.8|33145.2|33158.8|33155.2|33148.3|33144.7|183
1685689200000|2023-06-02 07:00:00|33148.3|33144.7|33158.3|33154.7|33165.3|33161.7|33135.8|33132.2|714
1685689500000|2023-06-02 07:05:00|33157.8|33154.2|33158.3|33154.7|33169.8|33166.2|33143.3|33139.7|350
1685689800000|2023-06-02 07:10:00|33160.3|33156.7|33142.8|33139.2|33164.3|33160.7|33137.8|33134.2|348
1685690100000|2023-06-02 07:15:00|33143.3|33139.7|33175.3|33171.7|33175.8|33172.2|33142.3|33138.7|331
1685690400000|2023-06-02 07:20:00|33174.8|33171.2|33158.3|33154.7|33175.3|33171.7|33153.8|33150.2|269
1685690700000|2023-06-02 07:25:00|33157.8|33154.2|33145.3|33141.7|33159.8|33156.2|33143.3|33139.7|289
1685691000000|2023-06-02 07:30:00|33144.8|33141.2|33149.3|33145.7|33161.8|33158.2|33144.8|33141.2|242
1685691300000|2023-06-02 07:35:00|33149.8|33146.2|33162.3|33158.7|33168.3|33164.7|33148.3|33144.7|181
1685691600000|2023-06-02 07:40:00|33162.8|33159.2|33170.3|33166.7|33172.3|33168.7|33161.8|33158.2|134
1685691900000|2023-06-02 07:45:00|33169.8|33166.2|33178.8|33175.2|33178.8|33175.2|33166.3|33162.7|192
1685692200000|2023-06-02 07:50:00|33178.3|33174.7|33176.3|33172.7|33194.3|33190.7|33174.3|33170.7|322
1685692500000|2023-06-02 07:55:00|33175.8|33172.2|33191.3|33187.7|33192.3|33188.7|33175.3|33171.7|126
1685692800000|2023-06-02 08:00:00|33190.8|33187.2|33194.8|33191.2|33200.8|33197.2|33188.3|33184.7|379
1685693100000|2023-06-02 08:05:00|33194.3|33190.7|33188.3|33184.7|33195.3|33191.7|33180.8|33177.2|207
1685693400000|2023-06-02 08:10:00|33188.8|33185.2|33199.3|33195.7|33200.8|33197.2|33185.3|33181.7|219
1685693700000|2023-06-02 08:15:00|33199.8|33196.2|33206.3|33202.7|33210.3|33206.7|33193.3|33189.7|515
1685694000000|2023-06-02 08:20:00|33206.8|33203.2|33195.8|33192.2|33209.3|33205.7|33195.3|33191.7|334
1685694300000|2023-06-02 08:25:00|33196.8|33193.2|33187.3|33183.7|33201.8|33198.2|33183.8|33180.2|154
1685694600000|2023-06-02 08:30:00|33186.8|33183.2|33189.8|33186.2|33195.8|33192.2|33185.3|33181.7|198
1685694900000|2023-06-02 08:35:00|33189.3|33185.7|33189.3|33185.7|33193.8|33190.2|33182.3|33178.7|116
1685695200000|2023-06-02 08:40:00|33188.8|33185.2|33187.3|33183.7|33189.3|33185.7|33178.8|33175.2|99
1685695500000|2023-06-02 08:45:00|33186.8|33183.2|33174.3|33170.7|33187.8|33184.2|33173.3|33169.7|161
1685695800000|2023-06-02 08:50:00|33174.8|33171.2|33194.3|33190.7|33194.8|33191.2|33173.3|33169.7|262
1685696100000|2023-06-02 08:55:00|33193.8|33190.2|33199.3|33195.7|33201.3|33197.7|33193.8|33190.2|158
1685696400000|2023-06-02 09:00:00|33198.8|33195.2|33189.3|33185.7|33198.8|33195.2|33186.8|33183.2|234
1685696700000|2023-06-02 09:05:00|33189.8|33186.2|33188.3|33184.7|33190.8|33187.2|33179.8|33176.2|146
1685697000000|2023-06-02 09:10:00|33188.8|33185.2|33202.3|33198.7|33204.8|33201.2|33186.3|33182.7|404
1685697300000|2023-06-02 09:15:00|33201.8|33198.2|33220.3|33216.7|33226.8|33223.2|33201.8|33198.2|439
1685697600000|2023-06-02 09:20:00|33220.8|33217.2|33216.3|33212.7|33228.8|33225.2|33214.8|33211.2|296
1685697900000|2023-06-02 09:25:00|33215.8|33212.2|33220.3|33216.7|33221.3|33217.7|33202.8|33199.2|186
1685698200000|2023-06-02 09:30:00|33220.8|33217.2|33222.3|33218.7|33228.8|33225.2|33218.3|33214.7|220
1685698500000|2023-06-02 09:35:00|33221.8|33218.2|33216.3|33212.7|33224.3|33220.7|33212.3|33208.7|220
1685698800000|2023-06-02 09:40:00|33216.8|33213.2|33208.3|33204.7|33217.3|33213.7|33207.3|33203.7|157
1685699100000|2023-06-02 09:45:00|33208.8|33205.2|33203.3|33199.7|33209.3|33205.7|33200.8|33197.2|113
1685699400000|2023-06-02 09:50:00|33202.8|33199.2|33205.3|33201.7|33206.8|33203.2|33199.3|33195.7|193
1685699700000|2023-06-02 09:55:00|33204.8|33201.2|33211.3|33207.7|33212.3|33208.7|33203.3|33199.7|206
1685700000000|2023-06-02 10:00:00|33211.8|33208.2|33206.3|33202.7|33215.3|33211.7|33201.8|33198.2|234
1685700300000|2023-06-02 10:05:00|33205.8|33202.2|33217.3|33213.7|33222.8|33219.2|33205.3|33201.7|269
1685700600000|2023-06-02 10:10:00|33217.8|33214.2|33221.3|33217.7|33224.3|33220.7|33209.3|33205.7|319
1685700900000|2023-06-02 10:15:00|33220.8|33217.2|33222.3|33218.7|33228.8|33225.2|33219.3|33215.7|133
1685701200000|2023-06-02 10:20:00|33222.8|33219.2|33221.3|33217.7|33223.3|33219.7|33216.8|33213.2|98
1685701500000|2023-06-02 10:25:00|33220.8|33217.2|33221.3|33217.7|33224.3|33220.7|33216.3|33212.7|100
1685701800000|2023-06-02 10:30:00|33221.8|33218.2|33221.3|33217.7|33224.8|33221.2|33217.8|33214.2|139
1685702100000|2023-06-02 10:35:00|33220.8|33217.2|33228.3|33224.7|33229.8|33226.2|33220.3|33216.7|257
1685702400000|2023-06-02 10:40:00|33227.8|33224.2|33230.3|33226.7|33232.8|33229.2|33223.8|33220.2|227
1685702700000|2023-06-02 10:45:00|33229.8|33226.2|33229.3|33225.7|33233.8|33230.2|33226.3|33222.7|146
1685703000000|2023-06-02 10:50:00|33228.8|33225.2|33230.3|33226.7|33233.3|33229.7|33223.3|33219.7|171
1685703300000|2023-06-02 10:55:00|33229.8|33226.2|33237.8|33234.2|33237.8|33234.2|33227.8|33224.2|227
1685703600000|2023-06-02 11:00:00|33237.3|33233.7|33229.3|33225.7|33243.3|33239.7|33225.3|33221.7|412
1685703900000|2023-06-02 11:05:00|33229.8|33226.2|33231.3|33227.7|33237.8|33234.2|33228.8|33225.2|132
1685704200000|2023-06-02 11:10:00|33231.8|33228.2|33245.3|33241.7|33248.8|33245.2|33227.8|33224.2|245
1685704500000|2023-06-02 11:15:00|33244.8|33241.2|33236.3|33232.7|33252.8|33249.2|33234.8|33231.2|276
1685704800000|2023-06-02 11:20:00|33236.8|33233.2|33235.3|33231.7|33239.8|33236.2|33232.3|33228.7|118
1685705100000|2023-06-02 11:25:00|33235.8|33232.2|33231.3|33227.7|33237.8|33234.2|33225.8|33222.2|411
1685705400000|2023-06-02 11:30:00|33231.8|33228.2|33232.3|33228.7|33244.3|33240.7|33227.8|33224.2|191
1685705700000|2023-06-02 11:35:00|33232.8|33229.2|33230.3|33226.7|33234.3|33230.7|33221.8|33218.2|187
1685706000000|2023-06-02 11:40:00|33230.8|33227.2|33214.3|33210.7|33232.3|33228.7|33210.8|33207.2|243
1685706300000|2023-06-02 11:45:00|33213.8|33210.2|33222.3|33218.7|33223.3|33219.7|33208.8|33205.2|447
1685706600000|2023-06-02 11:50:00|33221.8|33218.2|33223.8|33220.2|33227.8|33224.2|33220.3|33216.7|166
1685706900000|2023-06-02 11:55:00|33223.3|33219.7|33213.8|33210.2|33225.3|33221.7|33210.8|33207.2|202
1685707200000|2023-06-02 12:00:00|33213.3|33209.7|33222.3|33218.7|33224.8|33221.2|33211.3|33207.7|313
1685707500000|2023-06-02 12:05:00|33221.8|33218.2|33220.3|33216.7|33228.3|33224.7|33212.3|33208.7|264
1685707800000|2023-06-02 12:10:00|33219.8|33216.2|33202.3|33198.7|33222.3|33218.7|33200.8|33197.2|330
1685708100000|2023-06-02 12:15:00|33201.3|33197.7|33195.3|33191.7|33209.3|33205.7|33193.3|33189.7|372
1685708400000|2023-06-02 12:20:00|33194.8|33191.2|33194.8|33191.2|33202.3|33198.7|33186.3|33182.7|413
1685708700000|2023-06-02 12:25:00|33194.3|33190.7|33198.3|33194.7|33205.3|33201.7|33181.8|33178.2|883
1685709000000|2023-06-02 12:30:00|33197.8|33194.2|33259.3|33255.7|33284.3|33280.7|33147.8|33144.2|3607
1685709300000|2023-06-02 12:35:00|33259.8|33256.2|33241.3|33237.7|33270.8|33267.2|33238.3|33234.7|1109
1685709600000|2023-06-02 12:40:00|33241.8|33238.2|33274.3|33270.7|33279.3|33275.7|33240.3|33236.7|1291
1685709900000|2023-06-02 12:45:00|33273.8|33270.2|33274.3|33270.7|33281.8|33278.2|33260.3|33256.7|677
1685710200000|2023-06-02 12:50:00|33274.8|33271.2|33243.3|33239.7|33275.3|33271.7|33230.8|33227.2|834
1685710500000|2023-06-02 12:55:00|33243.8|33240.2|33250.3|33246.7|33262.8|33259.2|33234.8|33231.2|756
1685710800000|2023-06-02 13:00:00|33250.8|33247.2|33292.3|33288.7|33297.3|33293.7|33246.8|33243.2|1156
1685711100000|2023-06-02 13:05:00|33291.8|33288.2|33285.3|33281.7|33296.8|33293.2|33283.3|33279.7|645
1685711400000|2023-06-02 13:10:00|33286.3|33282.7|33276.3|33272.7|33287.3|33283.7|33268.8|33265.2|350
1685711700000|2023-06-02 13:15:00|33276.8|33273.2|33276.3|33272.7|33281.8|33278.2|33268.3|33264.7|316
1685712000000|2023-06-02 13:20:00|33275.8|33272.2|33277.3|33273.7|33277.8|33274.2|33267.3|33263.7|267
1685712300000|2023-06-02 13:25:00|33276.8|33273.2|33281.3|33277.7|33302.3|33298.7|33276.3|33272.7|1149
1685712600000|2023-06-02 13:30:00|33280.7|33278.3|33343.2|33340.8|33343.2|33340.8|33269.7|33267.3|9562
1685712900000|2023-06-02 13:35:00|33342.7|33340.3|33388.2|33385.8|33400.7|33398.3|33342.7|33340.3|7818
1685713200000|2023-06-02 13:40:00|33387.2|33384.8|33426.2|33423.8|33447.2|33444.8|33387.2|33384.8|5009
1685713500000|2023-06-02 13:45:00|33424.2|33421.8|33446.2|33443.8|33473.7|33471.3|33407.7|33405.3|8082
1685713800000|2023-06-02 13:50:00|33445.7|33443.3|33464.7|33462.3|33492.2|33489.8|33445.7|33443.3|6368
1685714100000|2023-06-02 13:55:00|33465.2|33462.8|33425.7|33423.3|33487.2|33484.8|33424.2|33421.8|5984
1685714400000|2023-06-02 14:00:00|33426.2|33423.8|33426.9|33424.5|33456.2|33453.8|33393.2|33390.8|5512
1685714700000|2023-06-02 14:05:00|33426.4|33424|33451.9|33449.5|33470.9|33468.5|33418.9|33416.5|3557
1685715000000|2023-06-02 14:10:00|33450.4|33448|33504.9|33502.5|33528.4|33526|33449.9|33447.5|4176
1685715300000|2023-06-02 14:15:00|33505.9|33503.5|33457.4|33455|33521.9|33519.5|33443.9|33441.5|3432
1685715600000|2023-06-02 14:20:00|33456.3|33453.9|33471.3|33468.9|33488.3|33485.9|33445.8|33443.4|3479
1685715900000|2023-06-02 14:25:00|33470.8|33468.4|33492.8|33490.4|33496.8|33494.4|33458.8|33456.4|3216
1685716200000|2023-06-02 14:30:00|33491.3|33488.9|33483.3|33480.9|33502.8|33500.4|33466.8|33464.4|2368
1685716500000|2023-06-02 14:35:00|33483.8|33481.4|33517.8|33515.4|33524.3|33521.9|33481.3|33478.9|2204
1685716800000|2023-06-02 14:40:00|33518.3|33515.9|33516.8|33514.4|33528.8|33526.4|33497.3|33494.9|2160
1685717100000|2023-06-02 14:45:00|33516.3|33513.9|33546.3|33543.9|33553.8|33551.4|33510.8|33508.4|2749
1685717400000|2023-06-02 14:50:00|33545.8|33543.4|33530.8|33528.4|33545.8|33543.4|33523.8|33521.4|1932
1685717700000|2023-06-02 14:55:00|33531.3|33528.9|33553.8|33551.4|33556.8|33554.4|33529.8|33527.4|1558
1685718000000|2023-06-02 15:00:00|33554.3|33551.9|33613.3|33610.9|33616.8|33614.4|33553.8|33551.4|3819
1685718300000|2023-06-02 15:05:00|33613.8|33611.4|33579.3|33576.9|33615.8|33613.4|33568.3|33565.9|2598
1685718600000|2023-06-02 15:10:00|33579.8|33577.4|33615.8|33613.4|33629.8|33627.4|33579.8|33577.4|2228
1685718900000|2023-06-02 15:15:00|33615.3|33612.9|33616.8|33614.4|33628.8|33626.4|33607.3|33604.9|1662
1685719200000|2023-06-02 15:20:00|33617.3|33614.9|33613.8|33611.4|33632.3|33629.9|33612.8|33610.4|1720
1685719500000|2023-06-02 15:25:00|33612.8|33610.4|33652.3|33649.9|33663.8|33661.4|33608.8|33606.4|2527
1685719800000|2023-06-02 15:30:00|33652.8|33650.4|33656.8|33654.4|33677.8|33675.4|33644.8|33642.4|3102
1685720100000|2023-06-02 15:35:00|33656.3|33653.9|33613.8|33611.4|33663.8|33661.4|33606.8|33604.4|2651
1685720400000|2023-06-02 15:40:00|33614.8|33612.4|33636.3|33633.9|33644.8|33642.4|33612.3|33609.9|1690
1685720700000|2023-06-02 15:45:00|33636.8|33634.4|33616.3|33613.9|33637.8|33635.4|33608.8|33606.4|1250
1685721000000|2023-06-02 15:50:00|33616.8|33614.4|33644.3|33641.9|33650.3|33647.9|33610.8|33608.4|1291
1685721300000|2023-06-02 15:55:00|33644.8|33642.4|33663.8|33661.4|33676.8|33674.4|33639.3|33636.9|1440
1685721600000|2023-06-02 16:00:00|33665.8|33663.4|33662.3|33659.9|33673.8|33671.4|33651.8|33649.4|1377
1685721900000|2023-06-02 16:05:00|33662.8|33660.4|33671.3|33668.9|33688.8|33686.4|33658.3|33655.9|1606
1685722200000|2023-06-02 16:10:00|33670.8|33668.4|33659.8|33657.4|33680.3|33677.9|33653.8|33651.4|1586
1685722500000|2023-06-02 16:15:00|33659.3|33656.9|33651.3|33648.9|33659.8|33657.4|33638.8|33636.4|1549
1685722800000|2023-06-02 16:20:00|33650.8|33648.4|33664.8|33662.4|33672.8|33670.4|33646.8|33644.4|1096
1685723100000|2023-06-02 16:25:00|33664.3|33661.9|33684.8|33682.4|33686.3|33683.9|33662.8|33660.4|880
1685723400000|2023-06-02 16:30:00|33685.8|33683.4|33690.8|33688.4|33699.8|33697.4|33677.8|33675.4|1317
1685723700000|2023-06-02 16:35:00|33691.8|33689.4|33688.8|33686.4|33698.8|33696.4|33683.8|33681.4|1066
1685724000000|2023-06-02 16:40:00|33688.3|33685.9|33683.8|33681.4|33692.3|33689.9|33670.8|33668.4|936
1685724300000|2023-06-02 16:45:00|33684.8|33682.4|33702.3|33699.9|33716.3|33713.9|33677.8|33675.4|1764
1685724600000|2023-06-02 16:50:00|33702.8|33700.4|33721.8|33719.4|33722.8|33720.4|33695.8|33693.4|1051
1685724900000|2023-06-02 16:55:00|33722.3|33719.9|33733.8|33731.4|33733.8|33731.4|33716.8|33714.4|1403
1685725200000|2023-06-02 17:00:00|33733.1|33730.7|33717.1|33714.7|33735.1|33732.7|33714.1|33711.7|1397
1685725500000|2023-06-02 17:05:00|33717.6|33715.2|33722.1|33719.7|33729.6|33727.2|33717.1|33714.7|974
1685725800000|2023-06-02 17:10:00|33721.1|33718.7|33705.1|33702.7|33722.1|33719.7|33693.1|33690.7|1598
1685726100000|2023-06-02 17:15:00|33704.1|33701.7|33726.6|33724.2|33731.6|33729.2|33701.1|33698.7|1386
1685726400000|2023-06-02 17:20:00|33726.1|33723.7|33751.6|33749.2|33755.1|33752.7|33726.1|33723.7|2011
1685726700000|2023-06-02 17:25:00|33751.1|33748.7|33749.1|33746.7|33758.1|33755.7|33738.1|33735.7|1134
1685727000000|2023-06-02 17:30:00|33750.6|33748.2|33730.1|33727.7|33757.1|33754.7|33730.1|33727.7|989
1685727300000|2023-06-02 17:35:00|33730.6|33728.2|33736.1|33733.7|33743.6|33741.2|33727.1|33724.7|1075
1685727600000|2023-06-02 17:40:00|33736.6|33734.2|33732.1|33729.7|33740.1|33737.7|33722.1|33719.7|1320
1685727900000|2023-06-02 17:45:00|33732.6|33730.2|33740.1|33737.7|33746.1|33743.7|33716.1|33713.7|1326
1685728200000|2023-06-02 17:50:00|33740.6|33738.2|33745.6|33743.2|33753.1|33750.7|33737.6|33735.2|635
1685728500000|2023-06-02 17:55:00|33746.1|33743.7|33757.6|33755.2|33759.1|33756.7|33741.1|33738.7|847
1685728800000|2023-06-02 18:00:00|33758.1|33755.7|33762.1|33759.7|33767.1|33764.7|33746.6|33744.2|855
1685729100000|2023-06-02 18:05:00|33761.6|33759.2|33736.6|33734.2|33762.6|33760.2|33719.1|33716.7|2090
1685729400000|2023-06-02 18:10:00|33736.1|33733.7|33735.1|33732.7|33750.6|33748.2|33726.1|33723.7|1032
1685729700000|2023-06-02 18:15:00|33736.1|33733.7|33748.1|33745.7|33751.1|33748.7|33735.6|33733.2|828
1685730000000|2023-06-02 18:20:00|33748.6|33746.2|33760.1|33757.7|33767.6|33765.2|33746.1|33743.7|1000
1685730300000|2023-06-02 18:25:00|33759.1|33756.7|33759.6|33757.2|33766.1|33763.7|33755.6|33753.2|707
1685730600000|2023-06-02 18:30:00|33760.1|33757.7|33768.1|33765.7|33775.6|33773.2|33756.1|33753.7|1005
1685730900000|2023-06-02 18:35:00|33769.1|33766.7|33787.1|33784.7|33790.6|33788.2|33764.1|33761.7|949
1685731200000|2023-06-02 18:40:00|33788.1|33785.7|33790.1|33787.7|33794.1|33791.7|33779.1|33776.7|782
1685731500000|2023-06-02 18:45:00|33789.6|33787.2|33787.6|33785.2|33796.1|33793.7|33784.1|33781.7|1051
1685731800000|2023-06-02 18:50:00|33788.1|33785.7|33774.1|33771.7|33791.1|33788.7|33773.1|33770.7|1267
1685732100000|2023-06-02 18:55:00|33774.6|33772.2|33782|33779.6|33782.5|33780.1|33766.2|33763.8|874
1685732400000|2023-06-02 19:00:00|33782.5|33780.1|33797|33794.6|33798.5|33796.1|33782.5|33780.1|1362
1685732700000|2023-06-02 19:05:00|33797.5|33795.1|33780.5|33778.1|33807.5|33805.1|33778.5|33776.1|1365
1685733000000|2023-06-02 19:10:00|33781|33778.6|33789.5|33787.1|33792.5|33790.1|33769.5|33767.1|1344
1685733300000|2023-06-02 19:15:00|33792.5|33790.1|33794|33791.6|33801|33798.6|33787|33784.6|861
1685733600000|2023-06-02 19:20:00|33793.5|33791.1|33781|33778.6|33795.5|33793.1|33778.5|33776.1|907
1685733900000|2023-06-02 19:25:00|33781.5|33779.1|33764.5|33762.1|33783.5|33781.1|33762|33759.6|1412
1685734200000|2023-06-02 19:30:00|33763.5|33761.1|33775.5|33773.1|33787|33784.6|33760.5|33758.1|1899
1685734500000|2023-06-02 19:35:00|33775|33772.6|33771.5|33769.1|33785.5|33783.1|33767.5|33765.1|970
1685734800000|2023-06-02 19:40:00|33771.1|33768.7|33762.6|33760.2|33786.1|33783.7|33759.1|33756.7|1609
1685735100000|2023-06-02 19:45:00|33762.1|33759.7|33766.1|33763.7|33778.6|33776.2|33752.1|33749.7|1936
1685735400000|2023-06-02 19:50:00|33766.6|33764.2|33783.1|33780.7|33784.6|33782.2|33746.1|33743.7|3565
1685735700000|2023-06-02 19:55:00|33782.6|33780.2|33763.6|33761.2|33790.1|33787.7|33753.6|33751.2|7003
1685736000000|2023-06-02 20:00:00|33764.1|33761.7|33762.3|33757.5|33770.8|33766|33758.8|33754|1380
1685736300000|2023-06-02 20:05:00|33762.8|33758|33768.8|33764|33775.3|33770.5|33760.3|33755.5|784
1685736600000|2023-06-02 20:10:00|33768.3|33763.5|33762.3|33757.5|33773.8|33769|33759.3|33754.5|537
1685736900000|2023-06-02 20:15:00|33762.8|33758|33750.8|33746|33763.3|33758.5|33750.8|33746|216
1685737200000|2023-06-02 20:20:00|33751.3|33746.5|33749.8|33745|33752.3|33747.5|33743.8|33739|212
1685737500000|2023-06-02 20:25:00|33749.3|33744.5|33753.3|33748.5|33756.3|33751.5|33748.8|33744|122
1685737800000|2023-06-02 20:30:00|33752.3|33747.5|33751.3|33746.5|33753.8|33749|33749.3|33744.5|136
1685738100000|2023-06-02 20:35:00|33751.8|33747|33745.8|33741|33754.3|33749.5|33742.8|33738|136
1685738400000|2023-06-02 20:40:00|33746.8|33742|33747.8|33743|33749.8|33745|33744.8|33740|124
1685738700000|2023-06-02 20:45:00|33747.3|33742.5|33749.8|33745|33753.8|33749|33745.3|33740.5|270
1685739000000|2023-06-02 20:50:00|33750.3|33745.5|33762.8|33758|33763.3|33758.5|33749.8|33745|230
1685739300000|2023-06-02 20:55:00|33763.3|33758.5|33765.7|33755.9|33765.9|33760|33762.3|33755.5|192
1685739600000|2023-06-02 21:00:00|33765.9|33756.1|33765.9|33756.1|33765.9|33756.1|33765.9|33756.1|0
1685916000000|2023-06-04 22:00:00|33766.8|33762|33758.8|33754|33779.3|33774.5|33756.8|33752|251
1685916300000|2023-06-04 22:05:00|33759.3|33754.5|33774.3|33769.5|33777.3|33772.5|33758.3|33753.5|156
1685916600000|2023-06-04 22:10:00|33773.8|33769|33770.3|33765.5|33773.8|33769|33762.8|33758|80
1685916900000|2023-06-04 22:15:00|33769.8|33765|33784.8|33780|33788.3|33783.5|33767.3|33762.5|112
1685917200000|2023-06-04 22:20:00|33787.3|33782.5|33817.3|33812.5|33817.3|33812.5|33784.3|33779.5|573
1685917500000|2023-06-04 22:25:00|33815.8|33811|33838.8|33834|33839.8|33835|33813.3|33808.5|342
1685917800000|2023-06-04 22:30:00|33838.3|33833.5|33826.8|33822|33839.3|33834.5|33820.3|33815.5|155
1685918100000|2023-06-04 22:35:00|33825.8|33821|33819.8|33815|33826.3|33821.5|33814.3|33809.5|121
1685918400000|2023-06-04 22:40:00|33820.3|33815.5|33828.8|33824|33830.3|33825.5|33818.8|33814|105
1685918700000|2023-06-04 22:45:00|33828.3|33823.5|33828.8|33824|33834.3|33829.5|33827.3|33822.5|99
1685919000000|2023-06-04 22:50:00|33829.8|33825|33833.3|33828.5|33834.8|33830|33829.8|33825|41
1685919300000|2023-06-04 22:55:00|33832.8|33828|33835.8|33831|33837.3|33832.5|33828.8|33824|101
1685919600000|2023-06-04 23:00:00|33835.3|33830.5|33836.8|33832|33839.3|33834.5|33829.8|33825|209
1685919900000|2023-06-04 23:05:00|33836.3|33831.5|33828.8|33824|33836.3|33831.5|33828.8|33824|131
1685920200000|2023-06-04 23:10:00|33828.3|33823.5|33816.8|33812|33828.3|33823.5|33816.3|33811.5|265
1685920500000|2023-06-04 23:15:00|33816.3|33811.5|33811.8|33807|33819.8|33815|33809.3|33804.5|242
1685920800000|2023-06-04 23:20:00|33812.8|33808|33818.8|33814|33821.8|33817|33812.8|33808|134
1685921100000|2023-06-04 23:25:00|33819.8|33815|33812.3|33807.5|33823.3|33818.5|33812.3|33807.5|152
1685921400000|2023-06-04 23:30:00|33811.8|33807|33816.8|33812|33817.8|33813|33801.8|33797|228
1685921700000|2023-06-04 23:35:00|33817.8|33813|33804.8|33800|33818.8|33814|33803.8|33799|83
1685922000000|2023-06-04 23:40:00|33805.8|33801|33805.8|33801|33810.8|33806|33804.8|33800|86
1685922300000|2023-06-04 23:45:00|33805.3|33800.5|33789.3|33784.5|33805.3|33800.5|33788.3|33783.5|198
1685922600000|2023-06-04 23:50:00|33789.8|33785|33791.8|33787|33796.8|33792|33786.8|33782|142
1685922900000|2023-06-04 23:55:00|33791.3|33786.5|33779.8|33775|33793.3|33788.5|33775.3|33770.5|194
1685923200000|2023-06-05 00:00:00|33779.3|33774.5|33765.3|33760.5|33779.8|33775|33761.3|33756.5|409
1685923500000|2023-06-05 00:05:00|33764.8|33760|33759.3|33754.5|33765.8|33761|33754.3|33749.5|241
1685923800000|2023-06-05 00:10:00|33759.8|33755|33776.8|33772|33777.3|33772.5|33757.8|33753|170
1685924100000|2023-06-05 00:15:00|33776.3|33771.5|33773.3|33768.5|33779.8|33775|33770.8|33766|141
1685924400000|2023-06-05 00:20:00|33773.8|33769|33784.8|33780|33789.3|33784.5|33773.3|33768.5|106
1685924700000|2023-06-05 00:25:00|33785.3|33780.5|33782.8|33778|33789.8|33785|33782.8|33778|54
1685925000000|2023-06-05 00:30:00|33783.3|33778.5|33783.8|33779|33789.8|33785|33782.8|33778|100
1685925300000|2023-06-05 00:35:00|33783.3|33778.5|33792.3|33787.5|33794.3|33789.5|33781.8|33777|94
1685925600000|2023-06-05 00:40:00|33792.8|33788|33796.8|33792|33798.8|33794|33790.8|33786|93
1685925900000|2023-06-05 00:45:00|33796.3|33791.5|33795.3|33790.5|33799.8|33795|33792.3|33787.5|76
1685926200000|2023-06-05 00:50:00|33796.3|33791.5|33788.3|33783.5|33797.8|33793|33788.3|33783.5|80
1685926500000|2023-06-05 00:55:00|33787.3|33782.5|33784.8|33780|33789.3|33784.5|33781.8|33777|88
1685926800000|2023-06-05 01:00:00|33785.3|33780.5|33792.8|33788|33794.3|33789.5|33782.3|33777.5|92
1685927100000|2023-06-05 01:05:00|33792.3|33787.5|33787.3|33782.5|33794.8|33790|33784.8|33780|51
1685927400000|2023-06-05 01:10:00|33787.8|33783|33795.8|33791|33798.8|33794|33787.8|33783|168
1685927700000|2023-06-05 01:15:00|33795.3|33790.5|33781.8|33777|33796.8|33792|33776.8|33772|142
1685928000000|2023-06-05 01:20:00|33782.3|33777.5|33778.8|33774|33784.8|33780|33775.3|33770.5|97
1685928300000|2023-06-05 01:25:00|33779.3|33774.5|33775.8|33771|33782.8|33778|33772.8|33768|87
1685928600000|2023-06-05 01:30:00|33775.3|33770.5|33764.8|33760|33779.8|33775|33763.3|33758.5|191
1685928900000|2023-06-05 01:35:00|33763.8|33759|33773.3|33768.5|33773.8|33769|33762.8|33758|87
1685929200000|2023-06-05 01:40:00|33772.8|33768|33780.3|33775.5|33782.3|33777.5|33771.3|33766.5|116
1685929500000|2023-06-05 01:45:00|33779.8|33775|33789.8|33785|33797.8|33793|33779.8|33775|223
1685929800000|2023-06-05 01:50:00|33790.3|33785.5|33776.8|33772|33794.8|33790|33775.8|33771|156
1685930100000|2023-06-05 01:55:00|33777.3|33772.5|33778.8|33774|33785.8|33781|33773.8|33769|97
1685930400000|2023-06-05 02:00:00|33778.3|33773.5|33775.8|33771|33780.8|33776|33770.3|33765.5|45
1685930700000|2023-06-05 02:05:00|33776.3|33771.5|33772.8|33768|33780.8|33776|33770.8|33766|39
1685931000000|2023-06-05 02:10:00|33773.3|33768.5|33773.8|33769|33776.8|33772|33768.3|33763.5|52
1685931300000|2023-06-05 02:15:00|33773.3|33768.5|33778.8|33774|33779.3|33774.5|33769.8|33765|28
1685931600000|2023-06-05 02:20:00|33779.3|33774.5|33776.8|33772|33781.3|33776.5|33767.8|33763|81
1685931900000|2023-06-05 02:25:00|33777.3|33772.5|33776.8|33772|33778.3|33773.5|33774.8|33770|20
1685932200000|2023-06-05 02:30:00|33776.3|33771.5|33784.8|33780|33784.8|33780|33775.3|33770.5|66
1685932500000|2023-06-05 02:35:00|33784.3|33779.5|33786.8|33782|33787.8|33783|33780.3|33775.5|46
1685932800000|2023-06-05 02:40:00|33787.3|33782.5|33785.8|33781|33790.3|33785.5|33779.3|33774.5|51
1685933100000|2023-06-05 02:45:00|33785.3|33780.5|33783.8|33779|33788.8|33784|33782.3|33777.5|50
1685933400000|2023-06-05 02:50:00|33784.8|33780|33785.8|33781|33786.3|33781.5|33780.8|33776|63
1685933700000|2023-06-05 02:55:00|33785.3|33780.5|33785.3|33780.5|33787.8|33783|33782.3|33777.5|68
1685934000000|2023-06-05 03:00:00|33784.8|33780|33788.8|33784|33791.3|33786.5|33783.8|33779|50
1685934300000|2023-06-05 03:05:00|33789.3|33784.5|33787.3|33782.5|33790.3|33785.5|33783.8|33779|68
1685934600000|2023-06-05 03:10:00|33786.8|33782|33788.8|33784|33790.8|33786|33784.3|33779.5|59
1685934900000|2023-06-05 03:15:00|33788.3|33783.5|33788.8|33784|33790.8|33786|33782.8|33778|36
1685935200000|2023-06-05 03:20:00|33788.3|33783.5|33792.3|33787.5|33792.8|33788|33782.3|33777.5|53
1685935500000|2023-06-05 03:25:00|33791.8|33787|33791.8|33787|33793.8|33789|33786.3|33781.5|105
1685935800000|2023-06-05 03:30:00|33791.3|33786.5|33797.3|33792.5|33802.3|33797.5|33790.3|33785.5|63
1685936100000|2023-06-05 03:35:00|33796.8|33792|33796.8|33792|33803.3|33798.5|33794.8|33790|42
1685936400000|2023-06-05 03:40:00|33797.3|33792.5|33786.8|33782|33797.8|33793|33786.3|33781.5|39
1685936700000|2023-06-05 03:45:00|33786.3|33781.5|33780.8|33776|33787.8|33783|33778.3|33773.5|54
1685937000000|2023-06-05 03:50:00|33780.3|33775.5|33781.8|33777|33786.8|33782|33778.3|33773.5|17
1685937300000|2023-06-05 03:55:00|33782.3|33777.5|33780.8|33776|33784.3|33779.5|33779.8|33775|19
1685937600000|2023-06-05 04:00:00|33780.3|33775.5|33782.3|33777.5|33784.3|33779.5|33778.8|33774|7
1685937900000|2023-06-05 04:05:00|33782.8|33778|33781.8|33777|33783.3|33778.5|33778.8|33774|33
1685938200000|2023-06-05 04:10:00|33782.3|33777.5|33779.3|33774.5|33782.3|33777.5|33776.8|33772|41
1685938500000|2023-06-05 04:15:00|33778.8|33774|33778.8|33774|33780.8|33776|33776.8|33772|31
1685938800000|2023-06-05 04:20:00|33779.3|33774.5|33776.8|33772|33779.3|33774.5|33773.3|33768.5|62
1685939100000|2023-06-05 04:25:00|33776.3|33771.5|33768.8|33764|33776.8|33772|33768.3|33763.5|64
1685939400000|2023-06-05 04:30:00|33768.3|33763.5|33758.8|33754|33770.3|33765.5|33757.3|33752.5|220
1685939700000|2023-06-05 04:35:00|33759.3|33754.5|33763.8|33759|33766.8|33762|33759.3|33754.5|106
1685940000000|2023-06-05 04:40:00|33763.3|33758.5|33764.8|33760|33766.8|33762|33762.3|33757.5|59
1685940300000|2023-06-05 04:45:00|33764.3|33759.5|33766.3|33761.5|33767.3|33762.5|33762.8|33758|35
1685940600000|2023-06-05 04:50:00|33766.8|33762|33773.3|33768.5|33773.8|33769|33766.3|33761.5|96
1685940900000|2023-06-05 04:55:00|33773.8|33769|33773.3|33768.5|33774.3|33769.5|33769.8|33765|103
1685941200000|2023-06-05 05:00:00|33772.8|33768|33768.3|33763.5|33773.8|33769|33765.3|33760.5|115
1685941500000|2023-06-05 05:05:00|33767.8|33763|33777.3|33772.5|33778.3|33773.5|33767.8|33763|98
1685941800000|2023-06-05 05:10:00|33777.8|33773|33777.8|33773|33780.8|33776|33772.8|33768|79
1685942100000|2023-06-05 05:15:00|33777.3|33772.5|33771.8|33767|33777.3|33772.5|33767.3|33762.5|58
1685942400000|2023-06-05 05:20:00|33771.3|33766.5|33765.3|33760.5|33773.8|33769|33764.3|33759.5|142
1685942700000|2023-06-05 05:25:00|33765.8|33761|33768.8|33764|33769.3|33764.5|33763.8|33759|70
1685943000000|2023-06-05 05:30:00|33768.3|33763.5|33771.3|33766.5|33771.3|33766.5|33766.3|33761.5|55
1685943300000|2023-06-05 05:35:00|33770.8|33766|33785.8|33781|33788.8|33784|33769.8|33765|139
1685943600000|2023-06-05 05:40:00|33785.3|33780.5|33788.8|33784|33792.8|33788|33781.3|33776.5|140
1685943900000|2023-06-05 05:45:00|33788.3|33783.5|33794.3|33789.5|33795.3|33790.5|33785.8|33781|94
1685944200000|2023-06-05 05:50:00|33793.8|33789|33791.8|33787|33795.3|33790.5|33790.8|33786|66
1685944500000|2023-06-05 05:55:00|33791.3|33786.5|33788.3|33783.5|33791.8|33787|33784.8|33780|60
1685944800000|2023-06-05 06:00:00|33787.7|33784.1|33794.2|33790.6|33795.7|33792.1|33782.7|33779.1|245
1685945100000|2023-06-05 06:05:00|33793.7|33790.1|33792.2|33788.6|33800.7|33797.1|33791.2|33787.6|138
1685945400000|2023-06-05 06:10:00|33792.7|33789.1|33796.2|33792.6|33805.2|33801.6|33792.2|33788.6|128
1685945700000|2023-06-05 06:15:00|33795.7|33792.1|33797.7|33794.1|33801.7|33798.1|33793.2|33789.6|51
1685946000000|2023-06-05 06:20:00|33797.2|33793.6|33800.2|33796.6|33807.2|33803.6|33797.2|33793.6|111
1685946300000|2023-06-05 06:25:00|33799.7|33796.1|33797.2|33793.6|33803.2|33799.6|33794.2|33790.6|52
1685946600000|2023-06-05 06:30:00|33796.7|33793.1|33801.2|33797.6|33802.7|33799.1|33793.7|33790.1|71
1685946900000|2023-06-05 06:35:00|33800.7|33797.1|33798.2|33794.6|33801.2|33797.6|33794.7|33791.1|54
1685947200000|2023-06-05 06:40:00|33798.7|33795.1|33798.2|33794.6|33800.7|33797.1|33794.2|33790.6|45
1685947500000|2023-06-05 06:45:00|33797.7|33794.1|33789.7|33786.1|33799.2|33795.6|33787.7|33784.1|75
1685947800000|2023-06-05 06:50:00|33790.2|33786.6|33788.2|33784.6|33793.2|33789.6|33785.2|33781.6|169
1685948100000|2023-06-05 06:55:00|33788.7|33785.1|33802.2|33798.6|33802.2|33798.6|33786.7|33783.1|146
1685948400000|2023-06-05 07:00:00|33801.7|33798.1|33784.2|33780.6|33814.2|33810.6|33783.2|33779.6|673
1685948700000|2023-06-05 07:05:00|33783.7|33780.1|33793.7|33790.1|33799.7|33796.1|33780.2|33776.6|452
1685949000000|2023-06-05 07:10:00|33794.2|33790.6|33798.2|33794.6|33807.2|33803.6|33790.7|33787.1|251
1685949300000|2023-06-05 07:15:00|33797.7|33794.1|33803.7|33800.1|33804.2|33800.6|33788.7|33785.1|313
1685949600000|2023-06-05 07:20:00|33804.2|33800.6|33791.2|33787.6|33805.2|33801.6|33784.7|33781.1|278
1685949900000|2023-06-05 07:25:00|33790.7|33787.1|33803.2|33799.6|33811.2|33807.6|33789.2|33785.6|310
1685950200000|2023-06-05 07:30:00|33802.7|33799.1|33825.2|33821.6|33829.2|33825.6|33799.2|33795.6|353
1685950500000|2023-06-05 07:35:00|33824.7|33821.1|33815.2|33811.6|33827.7|33824.1|33809.2|33805.6|265
1685950800000|2023-06-05 07:40:00|33814.7|33811.1|33805.2|33801.6|33822.2|33818.6|33796.2|33792.6|209
1685951100000|2023-06-05 07:45:00|33804.7|33801.1|33807.2|33803.6|33812.2|33808.6|33800.2|33796.6|180
1685951400000|2023-06-05 07:50:00|33807.7|33804.1|33809.2|33805.6|33814.2|33810.6|33802.2|33798.6|203
1685951700000|2023-06-05 07:55:00|33809.7|33806.1|33815.2|33811.6|33823.7|33820.1|33808.2|33804.6|190
1685952000000|2023-06-05 08:00:00|33815.7|33812.1|33823.2|33819.6|33827.2|33823.6|33809.2|33805.6|306
1685952300000|2023-06-05 08:05:00|33823.7|33820.1|33821.2|33817.6|33828.2|33824.6|33818.2|33814.6|253
1685952600000|2023-06-05 08:10:00|33820.7|33817.1|33805.7|33802.1|33827.7|33824.1|33803.7|33800.1|245
1685952900000|2023-06-05 08:15:00|33805.2|33801.6|33801.2|33797.6|33810.2|33806.6|33795.7|33792.1|281
1685953200000|2023-06-05 08:20:00|33800.7|33797.1|33803.2|33799.6|33807.2|33803.6|33792.2|33788.6|199
1685953500000|2023-06-05 08:25:00|33802.7|33799.1|33802.2|33798.6|33804.7|33801.1|33795.7|33792.1|238
1685953800000|2023-06-05 08:30:00|33802.7|33799.1|33817.7|33814.1|33829.7|33826.1|33797.7|33794.1|390
1685954100000|2023-06-05 08:35:00|33817.2|33813.6|33813.2|33809.6|33818.2|33814.6|33808.2|33804.6|182
1685954400000|2023-06-05 08:40:00|33813.7|33810.1|33804.2|33800.6|33815.2|33811.6|33803.2|33799.6|163
1685954700000|2023-06-05 08:45:00|33803.7|33800.1|33802.2|33798.6|33807.7|33804.1|33798.2|33794.6|122
1685955000000|2023-06-05 08:50:00|33802.7|33799.1|33798.7|33795.1|33804.2|33800.6|33792.7|33789.1|115
1685955300000|2023-06-05 08:55:00|33799.2|33795.6|33801.2|33797.6|33803.2|33799.6|33797.2|33793.6|106
1685955600000|2023-06-05 09:00:00|33802.2|33798.6|33800.2|33796.6|33807.7|33804.1|33798.7|33795.1|107
1685955900000|2023-06-05 09:05:00|33799.7|33796.1|33802.7|33799.1|33804.2|33800.6|33792.7|33789.1|135
1685956200000|2023-06-05 09:10:00|33803.2|33799.6|33806.2|33802.6|33807.7|33804.1|33802.2|33798.6|111
1685956500000|2023-06-05 09:15:00|33805.7|33802.1|33793.7|33790.1|33805.7|33802.1|33792.7|33789.1|125
1685956800000|2023-06-05 09:20:00|33794.2|33790.6|33801.2|33797.6|33806.2|33802.6|33794.2|33790.6|100
1685957100000|2023-06-05 09:25:00|33801.7|33798.1|33801.2|33797.6|33802.7|33799.1|33795.2|33791.6|88
1685957400000|2023-06-05 09:30:00|33800.7|33797.1|33797.2|33793.6|33801.2|33797.6|33792.2|33788.6|172
1685957700000|2023-06-05 09:35:00|33797.7|33794.1|33805.2|33801.6|33807.7|33804.1|33796.2|33792.6|161
1685958000000|2023-06-05 09:40:00|33804.7|33801.1|33805.2|33801.6|33808.2|33804.6|33797.2|33793.6|205
1685958300000|2023-06-05 09:45:00|33805.7|33802.1|33810.2|33806.6|33817.2|33813.6|33804.7|33801.1|299
1685958600000|2023-06-05 09:50:00|33809.7|33806.1|33803.2|33799.6|33813.2|33809.6|33802.7|33799.1|168
1685958900000|2023-06-05 09:55:00|33802.7|33799.1|33796.2|33792.6|33803.7|33800.1|33794.7|33791.1|193
1685959200000|2023-06-05 10:00:00|33795.7|33792.1|33798.2|33794.6|33799.2|33795.6|33790.7|33787.1|175
1685959500000|2023-06-05 10:05:00|33798.7|33795.1|33788.2|33784.6|33804.2|33800.6|33787.7|33784.1|157
1685959800000|2023-06-05 10:10:00|33787.7|33784.1|33786.2|33782.6|33792.2|33788.6|33782.7|33779.1|184
1685960100000|2023-06-05 10:15:00|33786.7|33783.1|33781.2|33777.6|33789.7|33786.1|33778.7|33775.1|244
1685960400000|2023-06-05 10:20:00|33780.7|33777.1|33784.2|33780.6|33786.2|33782.6|33779.7|33776.1|117
1685960700000|2023-06-05 10:25:00|33784.7|33781.1|33786.2|33782.6|33789.7|33786.1|33779.2|33775.6|245
1685961000000|2023-06-05 10:30:00|33785.7|33782.1|33790.2|33786.6|33792.7|33789.1|33785.7|33782.1|168
1685961300000|2023-06-05 10:35:00|33789.7|33786.1|33787.7|33784.1|33791.7|33788.1|33783.7|33780.1|121
1685961600000|2023-06-05 10:40:00|33787.2|33783.6|33786.7|33783.1|33787.7|33784.1|33778.2|33774.6|194
1685961900000|2023-06-05 10:45:00|33787.2|33783.6|33789.2|33785.6|33796.2|33792.6|33783.7|33780.1|188
1685962200000|2023-06-05 10:50:00|33788.7|33785.1|33794.2|33790.6|33796.2|33792.6|33785.2|33781.6|247
1685962500000|2023-06-05 10:55:00|33793.7|33790.1|33800.2|33796.6|33802.7|33799.1|33792.7|33789.1|263
1685962800000|2023-06-05 11:00:00|33800.7|33797.1|33801.2|33797.6|33803.2|33799.6|33795.2|33791.6|154
1685963100000|2023-06-05 11:05:00|33800.7|33797.1|33795.2|33791.6|33802.2|33798.6|33790.2|33786.6|146
1685963400000|2023-06-05 11:10:00|33794.7|33791.1|33797.2|33793.6|33800.7|33797.1|33794.2|33790.6|122
1685963700000|2023-06-05 11:15:00|33796.7|33793.1|33793.2|33789.6|33797.7|33794.1|33788.2|33784.6|139
1685964000000|2023-06-05 11:20:00|33793.7|33790.1|33785.7|33782.1|33797.2|33793.6|33785.7|33782.1|117
1685964300000|2023-06-05 11:25:00|33785.2|33781.6|33785.2|33781.6|33789.2|33785.6|33779.7|33776.1|132
1685964600000|2023-06-05 11:30:00|33785.7|33782.1|33777.2|33773.6|33788.7|33785.1|33774.7|33771.1|191
1685964900000|2023-06-05 11:35:00|33777.7|33774.1|33784.7|33781.1|33788.7|33785.1|33776.7|33773.1|196
1685965200000|2023-06-05 11:40:00|33784.2|33780.6|33777.7|33774.1|33784.7|33781.1|33776.7|33773.1|168
1685965500000|2023-06-05 11:45:00|33777.2|33773.6|33783.7|33780.1|33785.2|33781.6|33774.7|33771.1|223
1685965800000|2023-06-05 11:50:00|33783.2|33779.6|33778.7|33775.1|33783.2|33779.6|33771.7|33768.1|212
1685966100000|2023-06-05 11:55:00|33778.2|33774.6|33772.7|33769.1|33778.7|33775.1|33770.2|33766.6|151
1685966400000|2023-06-05 12:00:00|33772.2|33768.6|33759.7|33756.1|33773.2|33769.6|33756.2|33752.6|479
1685966700000|2023-06-05 12:05:00|33759.2|33755.6|33766.2|33762.6|33772.7|33769.1|33757.7|33754.1|243
1685967000000|2023-06-05 12:10:00|33766.7|33763.1|33760.2|33756.6|33767.2|33763.6|33757.7|33754.1|183
1685967300000|2023-06-05 12:15:00|33759.7|33756.1|33766.2|33762.6|33769.7|33766.1|33757.2|33753.6|348
1685967600000|2023-06-05 12:20:00|33765.7|33762.1|33766.7|33763.1|33774.2|33770.6|33763.2|33759.6|181
1685967900000|2023-06-05 12:25:00|33766.2|33762.6|33770.2|33766.6|33771.2|33767.6|33764.2|33760.6|184
1685968200000|2023-06-05 12:30:00|33770.7|33767.1|33766.2|33762.6|33770.7|33767.1|33759.2|33755.6|292
1685968500000|2023-06-05 12:35:00|33765.7|33762.1|33761.2|33757.6|33770.7|33767.1|33757.2|33753.6|210
1685968800000|2023-06-05 12:40:00|33760.7|33757.1|33766.2|33762.6|33766.2|33762.6|33755.7|33752.1|384
1685969100000|2023-06-05 12:45:00|33765.7|33762.1|33764.7|33761.1|33767.2|33763.6|33757.2|33753.6|233
1685969400000|2023-06-05 12:50:00|33765.2|33761.6|33753.2|33749.6|33768.2|33764.6|33750.7|33747.1|342
1685969700000|2023-06-05 12:55:00|33752.7|33749.1|33735.2|33731.6|33753.7|33750.1|33735.2|33731.6|523
1685970000000|2023-06-05 13:00:00|33735.7|33732.1|33737.7|33734.1|33745.7|33742.1|33732.7|33729.1|555
1685970300000|2023-06-05 13:05:00|33738.2|33734.6|33743.7|33740.1|33747.2|33743.6|33737.2|33733.6|398
1685970600000|2023-06-05 13:10:00|33743.2|33739.6|33743.2|33739.6|33744.2|33740.6|33737.2|33733.6|205
1685970900000|2023-06-05 13:15:00|33743.7|33740.1|33768.2|33764.6|33768.7|33765.1|33739.7|33736.1|569
1685971200000|2023-06-05 13:20:00|33768.7|33765.1|33771.2|33767.6|33774.7|33771.1|33761.7|33758.1|507
1685971500000|2023-06-05 13:25:00|33770.7|33767.1|33770.2|33766.6|33785.7|33782.1|33760.7|33757.1|780
1685971800000|2023-06-05 13:30:00|33769.6|33767.2|33743.6|33741.2|33777.1|33774.7|33718.1|33715.7|7398
1685972100000|2023-06-05 13:35:00|33743.1|33740.7|33755.6|33753.2|33773.1|33770.7|33733.6|33731.2|4891
1685972400000|2023-06-05 13:40:00|33755.1|33752.7|33743.6|33741.2|33758.6|33756.2|33733.1|33730.7|2525
1685972700000|2023-06-05 13:45:00|33743.1|33740.7|33751.1|33748.7|33761.1|33758.7|33738.1|33735.7|2616
1685973000000|2023-06-05 13:50:00|33752.6|33750.2|33736.5|33734.1|33756.6|33754.2|33735|33732.6|2565
1685973300000|2023-06-05 13:55:00|33737|33734.6|33715.5|33713.1|33744|33741.6|33694.5|33692.1|3481
1685973600000|2023-06-05 14:00:00|33716|33713.6|33725.5|33723.1|33805|33802.6|33713.5|33711.1|7047
1685973900000|2023-06-05 14:05:00|33726|33723.6|33697.3|33694.9|33735|33732.6|33678.8|33676.4|4389
1685974200000|2023-06-05 14:10:00|33696.8|33694.4|33680.3|33677.9|33708.3|33705.9|33659.3|33656.9|4214
1685974500000|2023-06-05 14:15:00|33681.8|33679.4|33685.3|33682.9|33706.3|33703.9|33662.8|33660.4|3813
1685974800000|2023-06-05 14:20:00|33683.8|33681.4|33676.8|33674.4|33693.8|33691.4|33656.8|33654.4|3111
1685975100000|2023-06-05 14:25:00|33675.8|33673.4|33672.3|33669.9|33687.3|33684.9|33659.8|33657.4|2096
1685975400000|2023-06-05 14:30:00|33671.8|33669.4|33696.8|33694.4|33705.3|33702.9|33667.8|33665.4|2258
1685975700000|2023-06-05 14:35:00|33696.3|33693.9|33681.3|33678.9|33697.8|33695.4|33666.8|33664.4|1942
1685976000000|2023-06-05 14:40:00|33681.8|33679.4|33686.3|33683.9|33701.8|33699.4|33676.8|33674.4|1717
1685976300000|2023-06-05 14:45:00|33686.8|33684.4|33697.3|33694.9|33709.8|33707.4|33677.3|33674.9|2263
1685976600000|2023-06-05 14:50:00|33697.8|33695.4|33678.3|33675.9|33703.8|33701.4|33674.8|33672.4|1566
1685976900000|2023-06-05 14:55:00|33677.8|33675.4|33650.8|33648.4|33683.3|33680.9|33634.3|33631.9|2398
1685977200000|2023-06-05 15:00:00|33650.3|33647.9|33647.8|33645.4|33687.8|33685.4|33646.8|33644.4|1651
1685977500000|2023-06-05 15:05:00|33650.8|33648.4|33668.8|33666.4|33670.3|33667.9|33640.3|33637.9|1265
1685977800000|2023-06-05 15:10:00|33669.3|33666.9|33644.8|33642.4|33672.8|33670.4|33638.3|33635.9|1120
1685978100000|2023-06-05 15:15:00|33645.8|33643.4|33643.8|33641.4|33656.8|33654.4|33631.8|33629.4|1142
1685978400000|2023-06-05 15:20:00|33644.8|33642.4|33637.8|33635.4|33651.8|33649.4|33616.8|33614.4|1264
1685978700000|2023-06-05 15:25:00|33638.3|33635.9|33661.8|33659.4|33666.8|33664.4|33625.8|33623.4|1269
1685979000000|2023-06-05 15:30:00|33661.3|33658.9|33659.8|33657.4|33672.8|33670.4|33655.8|33653.4|1744
1685979300000|2023-06-05 15:35:00|33660.3|33657.9|33638.8|33636.4|33661.8|33659.4|33630.8|33628.4|1506
1685979600000|2023-06-05 15:40:00|33639.3|33636.9|33657.8|33655.4|33660.8|33658.4|33630.8|33628.4|803
1685979900000|2023-06-05 15:45:00|33657.3|33654.9|33672.8|33670.4|33674.3|33671.9|33657.3|33654.9|848
1685980200000|2023-06-05 15:50:00|33672.3|33669.9|33680.8|33678.4|33687.8|33685.4|33668.3|33665.9|831
1685980500000|2023-06-05 15:55:00|33681.8|33679.4|33676.8|33674.4|33683.8|33681.4|33658.8|33656.4|966
1685980800000|2023-06-05 16:00:00|33679.8|33677.4|33656.8|33654.4|33686.8|33684.4|33654.8|33652.4|1218
1685981100000|2023-06-05 16:05:00|33657.3|33654.9|33691.8|33689.4|33691.8|33689.4|33657.3|33654.9|980
1685981400000|2023-06-05 16:10:00|33692.3|33689.9|33709.3|33706.9|33711.8|33709.4|33680.8|33678.4|1412
1685981700000|2023-06-05 16:15:00|33709.8|33707.4|33709.8|33707.4|33719.8|33717.4|33701.3|33698.9|1106
1685982000000|2023-06-05 16:20:00|33710.8|33708.4|33696.3|33693.9|33714.3|33711.9|33689.3|33686.9|998
1685982300000|2023-06-05 16:25:00|33695.8|33693.4|33706.8|33704.4|33712.8|33710.4|33688.8|33686.4|657
1685982600000|2023-06-05 16:30:00|33707.8|33705.4|33705.8|33703.4|33712.8|33710.4|33700.8|33698.4|628
1685982900000|2023-06-05 16:35:00|33707.3|33704.9|33705.8|33703.4|33708.8|33706.4|33693.3|33690.9|568
1685983200000|2023-06-05 16:40:00|33705.3|33702.9|33716.3|33713.9|33722.8|33720.4|33701.8|33699.4|658
1685983500000|2023-06-05 16:45:00|33716.8|33714.4|33721.3|33718.9|33728.8|33726.4|33715.8|33713.4|694
1685983800000|2023-06-05 16:50:00|33720.8|33718.4|33707.8|33705.4|33731.8|33729.4|33703.8|33701.4|807
1685984100000|2023-06-05 16:55:00|33708.8|33706.4|33715.9|33713.5|33716.4|33714|33700.4|33698|760
1685984400000|2023-06-05 17:00:00|33715.1|33712.7|33696.1|33693.7|33719.6|33717.2|33690.1|33687.7|939
1685984700000|2023-06-05 17:05:00|33696.6|33694.2|33714.6|33712.2|33715.1|33712.7|33694.6|33692.2|632
1685985000000|2023-06-05 17:10:00|33715.1|33712.7|33690.6|33688.2|33716.1|33713.7|33688.6|33686.2|1285
1685985300000|2023-06-05 17:15:00|33690.1|33687.7|33682.6|33680.2|33692.6|33690.2|33665.6|33663.2|1595
1685985600000|2023-06-05 17:20:00|33682.1|33679.7|33677.6|33675.2|33689.6|33687.2|33666.6|33664.2|772
1685985900000|2023-06-05 17:25:00|33678.6|33676.2|33646.1|33643.7|33680.1|33677.7|33624.6|33622.2|2057
1685986200000|2023-06-05 17:30:00|33646.6|33644.2|33626.6|33624.2|33647.6|33645.2|33621.1|33618.7|1688
1685986500000|2023-06-05 17:35:00|33627.1|33624.7|33637.6|33635.2|33643.1|33640.7|33620.6|33618.2|1498
1685986800000|2023-06-05 17:40:00|33637.1|33634.7|33636.6|33634.2|33641.6|33639.2|33628.6|33626.2|789
1685987100000|2023-06-05 17:45:00|33635.6|33633.2|33648.6|33646.2|33654.6|33652.2|33634.6|33632.2|1003
1685987400000|2023-06-05 17:50:00|33649.1|33646.7|33652.1|33649.7|33655.6|33653.2|33642.6|33640.2|583
1685987700000|2023-06-05 17:55:00|33651.6|33649.2|33665.6|33663.2|33670.1|33667.7|33641.6|33639.2|1357
1685988000000|2023-06-05 18:00:00|33666.6|33664.2|33655.1|33652.7|33670.1|33667.7|33646.1|33643.7|856
1685988300000|2023-06-05 18:05:00|33655.6|33653.2|33644.6|33642.2|33655.6|33653.2|33622.6|33620.2|1803
1685988600000|2023-06-05 18:10:00|33644.1|33641.7|33642.6|33640.2|33655.6|33653.2|33629.6|33627.2|1253
1685988900000|2023-06-05 18:15:00|33643.1|33640.7|33654.1|33651.7|33661.1|33658.7|33636.6|33634.2|1026
1685989200000|2023-06-05 18:20:00|33653.1|33650.7|33642.1|33639.7|33656.6|33654.2|33639.1|33636.7|737
1685989500000|2023-06-05 18:25:00|33641.6|33639.2|33640.6|33638.2|33643.6|33641.2|33610.6|33608.2|1368
1685989800000|2023-06-05 18:30:00|33641.1|33638.7|33567.6|33565.2|33646.6|33644.2|33554.1|33551.7|4488
1685990100000|2023-06-05 18:35:00|33568.1|33565.7|33568.1|33565.7|33607.6|33605.2|33559.1|33556.7|3696
1685990400000|2023-06-05 18:40:00|33569.1|33566.7|33598.1|33595.7|33605.6|33603.2|33568.1|33565.7|1298
1685990700000|2023-06-05 18:45:00|33598.6|33596.2|33577.1|33574.7|33600.1|33597.7|33564.6|33562.2|1117
1685991000000|2023-06-05 18:50:00|33576.6|33574.2|33622.1|33619.7|33628.1|33625.7|33558.1|33555.7|1799
1685991300000|2023-06-05 18:55:00|33621.6|33619.2|33638.6|33636.2|33643.6|33641.2|33619.1|33616.7|1260
1685991600000|2023-06-05 19:00:00|33639.1|33636.7|33580.1|33577.7|33646.1|33643.7|33571.1|33568.7|2283
1685991900000|2023-06-05 19:05:00|33579.6|33577.2|33580.6|33578.2|33610.6|33608.2|33569.6|33567.2|2006
1685992200000|2023-06-05 19:10:00|33581.1|33578.7|33629.6|33627.2|33633.6|33631.2|33580.1|33577.7|1690
1685992500000|2023-06-05 19:15:00|33629.1|33626.7|33597.6|33595.2|33632.1|33629.7|33594.6|33592.2|1855
1685992800000|2023-06-05 19:20:00|33598.1|33595.7|33614.6|33612.2|33617.6|33615.2|33594.6|33592.2|1159
1685993100000|2023-06-05 19:25:00|33617.1|33614.7|33594.6|33592.2|33617.6|33615.2|33586.6|33584.2|1107
1685993400000|2023-06-05 19:30:00|33595.1|33592.7|33592.1|33589.7|33612.6|33610.2|33585.1|33582.7|946
1685993700000|2023-06-05 19:35:00|33591.6|33589.2|33609.6|33607.2|33617.6|33615.2|33584.1|33581.7|1072
1685994000000|2023-06-05 19:40:00|33609.1|33606.7|33614.1|33611.7|33621.1|33618.7|33602.6|33600.2|1441
1685994300000|2023-06-05 19:45:00|33613.6|33611.2|33623.1|33620.7|33626.1|33623.7|33590.6|33588.2|1685
1685994600000|2023-06-05 19:50:00|33622.6|33620.2|33584.6|33582.2|33634.6|33632.2|33584.1|33581.7|2235
1685994900000|2023-06-05 19:55:00|33585.6|33583.2|33573.6|33571.2|33586.6|33584.2|33566.6|33564.2|4344
1685995200000|2023-06-05 20:00:00|33574.8|33570|33572.8|33568|33580.8|33576|33569.8|33565|1497
1685995500000|2023-06-05 20:05:00|33571.8|33567|33560.9|33556.1|33573.3|33568.5|33557.9|33553.1|549
1685995800000|2023-06-05 20:10:00|33561.4|33556.6|33566.9|33562.1|33568.4|33563.6|33555.4|33550.6|392
1685996100000|2023-06-05 20:15:00|33566.4|33561.6|33576.9|33572.1|33576.9|33572.1|33566.4|33561.6|295
1685996400000|2023-06-05 20:20:00|33577.4|33572.6|33567.9|33563.1|33581.4|33576.6|33563.4|33558.6|233
1685996700000|2023-06-05 20:25:00|33568.4|33563.6|33578.9|33574.1|33580.9|33576.1|33566.9|33562.1|150
1685997000000|2023-06-05 20:30:00|33579.4|33574.6|33574.9|33570.1|33579.9|33575.1|33571.9|33567.1|174
1685997300000|2023-06-05 20:35:00|33575.4|33570.6|33576.9|33572.1|33577.4|33572.6|33574.4|33569.6|55
1685997600000|2023-06-05 20:40:00|33577.4|33572.6|33584.4|33579.6|33584.4|33579.6|33574.9|33570.1|209
1685997900000|2023-06-05 20:45:00|33583.9|33579.1|33581.9|33577.1|33586.9|33582.1|33580.9|33576.1|92
1685998200000|2023-06-05 20:50:00|33581.4|33576.6|33581.4|33576.6|33582.9|33578.1|33573.9|33569.1|102
1685998500000|2023-06-05 20:55:00|33580.9|33576.1|33568.8|33559|33583.4|33578.6|33563.9|33556.7|123
1685998800000|2023-06-05 21:00:00|33569|33559.2|33575.7|33565.9|33575.7|33565.9|33567.4|33557.6|0
1685999100000|2023-06-05 21:05:00|33576.9|33567.1|33577.1|33567.3|33579.1|33569.3|33574.3|33564.5|0
1685999400000|2023-06-05 21:10:00|33576.8|33567|33577.5|33567.7|33580.4|33570.6|33575.1|33565.3|0
1685999700000|2023-06-05 21:15:00|33577.6|33567.8|33579.6|33569.8|33581.6|33571.8|33577.6|33567.8|0
1686000000000|2023-06-05 21:20:00|33579.3|33569.5|33580.2|33570.4|33585.1|33575.3|33579.3|33569.5|0
1686000300000|2023-06-05 21:25:00|33580.5|33570.7|33579.5|33569.7|33580.5|33570.7|33579.4|33569.6|0
1686000600000|2023-06-05 21:30:00|33579.2|33569.4|33580.8|33571|33580.8|33571|33579.2|33569.4|0
1686000900000|2023-06-05 21:35:00|33579.6|33569.8|33581|33571.2|33582.2|33572.4|33579.6|33569.8|0
1686001200000|2023-06-05 21:40:00|33580.9|33571.1|33580.8|33571|33581.1|33571.3|33580.8|33571|0
1686001500000|2023-06-05 21:45:00|33581.2|33571.4|33580.7|33570.9|33581.2|33571.4|33580.7|33570.9|0
1686001800000|2023-06-05 21:50:00|33580.3|33570.5|33582.4|33572.6|33582.7|33572.9|33580.3|33570.5|0
1686002100000|2023-06-05 21:55:00|33582.2|33572.4|33579.3|33569.5|33582.6|33572.8|33579.3|33569.5|0
1686002400000|2023-06-05 22:00:00|33564.9|33560.1|33555.4|33550.6|33564.9|33560.1|33545.4|33540.6|143
1686002700000|2023-06-05 22:05:00|33554.9|33550.1|33551.9|33547.1|33555.9|33551.1|33546.4|33541.6|71
1686003000000|2023-06-05 22:10:00|33552.4|33547.6|33545.4|33540.6|33560.9|33556.1|33543.9|33539.1|92
1686003300000|2023-06-05 22:15:00|33545.9|33541.1|33538.9|33534.1|33546.4|33541.6|33537.4|33532.6|73
1686003600000|2023-06-05 22:20:00|33538.4|33533.6|33543.4|33538.6|33546.4|33541.6|33535.9|33531.1|49
1686003900000|2023-06-05 22:25:00|33543.9|33539.1|33546.4|33541.6|33547.4|33542.6|33543.9|33539.1|25
1686004200000|2023-06-05 22:30:00|33546.9|33542.1|33537.9|33533.1|33548.4|33543.6|33535.4|33530.6|55
1686004500000|2023-06-05 22:35:00|33537.4|33532.6|33542.4|33537.6|33544.9|33540.1|33537.4|33532.6|22
1686004800000|2023-06-05 22:40:00|33542.9|33538.1|33540.9|33536.1|33546.4|33541.6|33534.9|33530.1|164
1686005100000|2023-06-05 22:45:00|33541.4|33536.6|33541.9|33537.1|33542.9|33538.1|33540.4|33535.6|9
1686005400000|2023-06-05 22:50:00|33542.4|33537.6|33544.9|33540.1|33549.4|33544.6|33542.4|33537.6|51
1686005700000|2023-06-05 22:55:00|33544.4|33539.6|33538.4|33533.6|33544.9|33540.1|33538.4|33533.6|44
1686006000000|2023-06-05 23:00:00|33537.9|33533.1|33542.9|33538.1|33542.9|33538.1|33537.9|33533.1|36
1686006300000|2023-06-05 23:05:00|33542.4|33537.6|33548.9|33544.1|33548.9|33544.1|33542.4|33537.6|35
1686006600000|2023-06-05 23:10:00|33548.4|33543.6|33543.9|33539.1|33548.9|33544.1|33542.9|33538.1|22
1686006900000|2023-06-05 23:15:00|33544.4|33539.6|33541.9|33537.1|33548.4|33543.6|33541.9|33537.1|72
1686007200000|2023-06-05 23:20:00|33542.4|33537.6|33545.9|33541.1|33548.9|33544.1|33541.9|33537.1|73
1686007500000|2023-06-05 23:25:00|33545.4|33540.6|33545.9|33541.1|33550.4|33545.6|33543.9|33539.1|31
1686007800000|2023-06-05 23:30:00|33546.4|33541.6|33549.9|33545.1|33550.4|33545.6|33545.9|33541.1|21
1686008100000|2023-06-05 23:35:00|33549.4|33544.6|33541.9|33537.1|33550.4|33545.6|33541.9|33537.1|31
1686008400000|2023-06-05 23:40:00|33541.4|33536.6|33524.9|33520.1|33541.4|33536.6|33524.4|33519.6|142
1686008700000|2023-06-05 23:45:00|33525.9|33521.1|33526.9|33522.1|33529.9|33525.1|33521.4|33516.6|72
1686009000000|2023-06-05 23:50:00|33526.4|33521.6|33528.9|33524.1|33529.9|33525.1|33525.4|33520.6|35
1686009300000|2023-06-05 23:55:00|33529.4|33524.6|33537.9|33533.1|33537.9|33533.1|33528.9|33524.1|52
1686009600000|2023-06-06 00:00:00|33539.4|33534.6|33540.9|33536.1|33544.9|33540.1|33534.9|33530.1|110
1686009900000|2023-06-06 00:05:00|33540.4|33535.6|33536.4|33531.6|33543.9|33539.1|33532.9|33528.1|53
1686010200000|2023-06-06 00:10:00|33535.9|33531.1|33529.9|33525.1|33535.9|33531.1|33528.9|33524.1|63
1686010500000|2023-06-06 00:15:00|33530.4|33525.6|33527.9|33523.1|33535.4|33530.6|33523.9|33519.1|90
1686010800000|2023-06-06 00:20:00|33528.4|33523.6|33528.9|33524.1|33530.9|33526.1|33525.9|33521.1|32
1686011100000|2023-06-06 00:25:00|33529.4|33524.6|33534.9|33530.1|33537.4|33532.6|33526.9|33522.1|41
1686011400000|2023-06-06 00:30:00|33534.4|33529.6|33541.9|33537.1|33545.9|33541.1|33533.4|33528.6|84
1686011700000|2023-06-06 00:35:00|33541.4|33536.6|33543.4|33538.6|33543.9|33539.1|33539.4|33534.6|27
1686012000000|2023-06-06 00:40:00|33543.9|33539.1|33547.4|33542.6|33548.9|33544.1|33541.9|33537.1|106
1686012300000|2023-06-06 00:45:00|33547.9|33543.1|33547.9|33543.1|33548.4|33543.6|33541.4|33536.6|58
1686012600000|2023-06-06 00:50:00|33548.4|33543.6|33547.9|33543.1|33551.9|33547.1|33546.4|33541.6|62
1686012900000|2023-06-06 00:55:00|33548.4|33543.6|33550.9|33546.1|33553.9|33549.1|33547.4|33542.6|31
1686013200000|2023-06-06 01:00:00|33550.4|33545.6|33552.9|33548.1|33554.9|33550.1|33546.9|33542.1|47
1686013500000|2023-06-06 01:05:00|33553.4|33548.6|33556.9|33552.1|33557.9|33553.1|33552.4|33547.6|74
1686013800000|2023-06-06 01:10:00|33557.4|33552.6|33563.9|33559.1|33567.9|33563.1|33555.4|33550.6|149
1686014100000|2023-06-06 01:15:00|33563.4|33558.6|33558.9|33554.1|33564.9|33560.1|33555.9|33551.1|118
1686014400000|2023-06-06 01:20:00|33558.4|33553.6|33558.4|33553.6|33562.9|33558.1|33552.4|33547.6|74
1686014700000|2023-06-06 01:25:00|33557.9|33553.1|33561.9|33557.1|33563.9|33559.1|33556.9|33552.1|35
1686015000000|2023-06-06 01:30:00|33561.4|33556.6|33557.9|33553.1|33561.4|33556.6|33552.9|33548.1|47
1686015300000|2023-06-06 01:35:00|33558.4|33553.6|33560.9|33556.1|33560.9|33556.1|33553.9|33549.1|58
1686015600000|2023-06-06 01:40:00|33561.4|33556.6|33558.9|33554.1|33564.4|33559.6|33557.4|33552.6|56
1686015900000|2023-06-06 01:45:00|33559.4|33554.6|33550.4|33545.6|33562.9|33558.1|33549.9|33545.1|135
1686016200000|2023-06-06 01:50:00|33549.9|33545.1|33558.4|33553.6|33560.4|33555.6|33549.9|33545.1|48
1686016500000|2023-06-06 01:55:00|33557.9|33553.1|33564.4|33559.6|33564.4|33559.6|33555.4|33550.6|52
1686016800000|2023-06-06 02:00:00|33563.9|33559.1|33559.4|33554.6|33566.4|33561.6|33555.9|33551.1|92
1686017100000|2023-06-06 02:05:00|33560.9|33556.1|33573.4|33568.6|33573.9|33569.1|33559.9|33555.1|72
1686017400000|2023-06-06 02:10:00|33572.9|33568.1|33577.4|33572.6|33579.9|33575.1|33572.9|33568.1|110
1686017700000|2023-06-06 02:15:00|33576.9|33572.1|33573.9|33569.1|33577.9|33573.1|33572.9|33568.1|95
1686018000000|2023-06-06 02:20:00|33574.4|33569.6|33571.9|33567.1|33575.4|33570.6|33569.9|33565.1|56
1686018300000|2023-06-06 02:25:00|33571.4|33566.6|33578.4|33573.6|33578.9|33574.1|33569.9|33565.1|49
1686018600000|2023-06-06 02:30:00|33577.9|33573.1|33578.9|33574.1|33580.4|33575.6|33573.4|33568.6|89
1686018900000|2023-06-06 02:35:00|33579.4|33574.6|33573.9|33569.1|33581.4|33576.6|33571.9|33567.1|66
1686019200000|2023-06-06 02:40:00|33574.4|33569.6|33578.4|33573.6|33579.9|33575.1|33570.9|33566.1|32
1686019500000|2023-06-06 02:45:00|33577.9|33573.1|33574.9|33570.1|33578.4|33573.6|33572.9|33568.1|35
1686019800000|2023-06-06 02:50:00|33575.4|33570.6|33573.9|33569.1|33578.4|33573.6|33571.9|33567.1|69
1686020100000|2023-06-06 02:55:00|33573.4|33568.6|33568.4|33563.6|33574.4|33569.6|33566.9|33562.1|48
1686020400000|2023-06-06 03:00:00|33567.9|33563.1|33568.4|33563.6|33570.9|33566.1|33563.4|33558.6|75
1686020700000|2023-06-06 03:05:00|33567.9|33563.1|33565.9|33561.1|33569.9|33565.1|33564.9|33560.1|18
1686021000000|2023-06-06 03:10:00|33564.9|33560.1|33566.9|33562.1|33568.9|33564.1|33564.4|33559.6|29
1686021300000|2023-06-06 03:15:00|33567.4|33562.6|33565.9|33561.1|33567.9|33563.1|33563.9|33559.1|25
1686021600000|2023-06-06 03:20:00|33566.4|33561.6|33570.4|33565.6|33570.4|33565.6|33566.4|33561.6|30
1686021900000|2023-06-06 03:25:00|33569.9|33565.1|33575.4|33570.6|33575.4|33570.6|33569.9|33565.1|41
1686022200000|2023-06-06 03:30:00|33575.9|33571.1|33567.9|33563.1|33577.4|33572.6|33566.9|33562.1|47
1686022500000|2023-06-06 03:35:00|33567.4|33562.6|33554.9|33550.1|33567.4|33562.6|33551.9|33547.1|133
1686022800000|2023-06-06 03:40:00|33554.4|33549.6|33558.9|33554.1|33560.4|33555.6|33553.4|33548.6|23
1686023100000|2023-06-06 03:45:00|33558.4|33553.6|33564.9|33560.1|33565.4|33560.6|33557.4|33552.6|28
1686023400000|2023-06-06 03:50:00|33565.4|33560.6|33564.9|33560.1|33565.9|33561.1|33560.9|33556.1|33
1686023700000|2023-06-06 03:55:00|33565.4|33560.6|33570.9|33566.1|33571.9|33567.1|33564.4|33559.6|44
1686024000000|2023-06-06 04:00:00|33571.4|33566.6|33564.9|33560.1|33573.4|33568.6|33563.9|33559.1|27
1686024300000|2023-06-06 04:05:00|33565.4|33560.6|33568.4|33563.6|33569.9|33565.1|33565.4|33560.6|18
1686024600000|2023-06-06 04:10:00|33568.9|33564.1|33571.9|33567.1|33571.9|33567.1|33567.4|33562.6|23
1686024900000|2023-06-06 04:15:00|33571.4|33566.6|33566.9|33562.1|33571.4|33566.6|33565.9|33561.1|27
1686025200000|2023-06-06 04:20:00|33566.4|33561.6|33571.9|33567.1|33571.9|33567.1|33564.9|33560.1|32
1686025500000|2023-06-06 04:25:00|33572.4|33567.6|33574.9|33570.1|33578.4|33573.6|33570.9|33566.1|87
1686025800000|2023-06-06 04:30:00|33574.4|33569.6|33583.9|33579.1|33586.9|33582.1|33563.9|33559.1|460
1686026100000|2023-06-06 04:35:00|33584.4|33579.6|33579.4|33574.6|33588.4|33583.6|33577.4|33572.6|115
1686026400000|2023-06-06 04:40:00|33580.4|33575.6|33581.9|33577.1|33584.9|33580.1|33576.9|33572.1|61
1686026700000|2023-06-06 04:45:00|33582.4|33577.6|33582.4|33577.6|33583.4|33578.6|33575.4|33570.6|80
1686027000000|2023-06-06 04:50:00|33582.9|33578.1|33577.9|33573.1|33583.4|33578.6|33576.9|33572.1|32
1686027300000|2023-06-06 04:55:00|33578.4|33573.6|33572.9|33568.1|33578.9|33574.1|33572.4|33567.6|47
1686027600000|2023-06-06 05:00:00|33573.4|33568.6|33575.9|33571.1|33577.9|33573.1|33568.9|33564.1|78
1686027900000|2023-06-06 05:05:00|33576.4|33571.6|33580.9|33576.1|33583.4|33578.6|33575.4|33570.6|92
1686028200000|2023-06-06 05:10:00|33580.4|33575.6|33586.9|33582.1|33587.4|33582.6|33579.9|33575.1|75
1686028500000|2023-06-06 05:15:00|33587.4|33582.6|33586.4|33581.6|33588.9|33584.1|33581.9|33577.1|101
1686028800000|2023-06-06 05:20:00|33585.9|33581.1|33581.4|33576.6|33585.9|33581.1|33576.4|33571.6|90
1686029100000|2023-06-06 05:25:00|33580.9|33576.1|33583.9|33579.1|33583.9|33579.1|33579.4|33574.6|28
1686029400000|2023-06-06 05:30:00|33584.4|33579.6|33583.9|33579.1|33585.4|33580.6|33577.9|33573.1|69
1686029700000|2023-06-06 05:35:00|33583.4|33578.6|33578.4|33573.6|33583.9|33579.1|33575.4|33570.6|46
1686030000000|2023-06-06 05:40:00|33577.4|33572.6|33579.4|33574.6|33579.9|33575.1|33569.4|33564.6|167
1686030300000|2023-06-06 05:45:00|33579.9|33575.1|33571.9|33567.1|33580.4|33575.6|33569.4|33564.6|71
1686030600000|2023-06-06 05:50:00|33572.4|33567.6|33576.4|33571.6|33579.4|33574.6|33572.4|33567.6|55
1686030900000|2023-06-06 05:55:00|33576.9|33572.1|33558.9|33554.1|33576.9|33572.1|33558.9|33554.1|153
1686031200000|2023-06-06 06:00:00|33558.3|33554.7|33538.3|33534.7|33562.3|33558.7|33533.3|33529.7|351
1686031500000|2023-06-06 06:05:00|33537.8|33534.2|33538.8|33535.2|33547.8|33544.2|33533.8|33530.2|183
1686031800000|2023-06-06 06:10:00|33539.3|33535.7|33550.3|33546.7|33550.3|33546.7|33537.8|33534.2|128
1686032100000|2023-06-06 06:15:00|33549.8|33546.2|33552.8|33549.2|33553.3|33549.7|33542.3|33538.7|101
1686032400000|2023-06-06 06:20:00|33552.3|33548.7|33556.8|33553.2|33563.3|33559.7|33552.3|33548.7|121
1686032700000|2023-06-06 06:25:00|33556.3|33552.7|33558.3|33554.7|33565.8|33562.2|33554.3|33550.7|99
1686033000000|2023-06-06 06:30:00|33557.8|33554.2|33551.3|33547.7|33561.3|33557.7|33548.3|33544.7|96
1686033300000|2023-06-06 06:35:00|33550.8|33547.2|33542.3|33538.7|33554.3|33550.7|33541.8|33538.2|152
1686033600000|2023-06-06 06:40:00|33541.8|33538.2|33545.3|33541.7|33551.3|33547.7|33541.3|33537.7|134
1686033900000|2023-06-06 06:45:00|33544.8|33541.2|33534.8|33531.2|33546.3|33542.7|33533.3|33529.7|230
1686034200000|2023-06-06 06:50:00|33535.3|33531.7|33540.8|33537.2|33545.8|33542.2|33533.3|33529.7|267
1686034500000|2023-06-06 06:55:00|33540.3|33536.7|33526.8|33523.2|33544.3|33540.7|33524.8|33521.2|376
1686034800000|2023-06-06 07:00:00|33526.3|33522.7|33543.3|33539.7|33561.8|33558.2|33524.8|33521.2|686
1686035100000|2023-06-06 07:05:00|33543.8|33540.2|33545.3|33541.7|33547.8|33544.2|33530.3|33526.7|391
1686035400000|2023-06-06 07:10:00|33544.8|33541.2|33543.3|33539.7|33556.3|33552.7|33538.3|33534.7|402
1686035700000|2023-06-06 07:15:00|33543.8|33540.2|33538.3|33534.7|33554.8|33551.2|33537.8|33534.2|182
1686036000000|2023-06-06 07:20:00|33537.8|33534.2|33540.3|33536.7|33549.3|33545.7|33531.3|33527.7|233
1686036300000|2023-06-06 07:25:00|33540.8|33537.2|33553.3|33549.7|33569.8|33566.2|33540.3|33536.7|1155
1686036600000|2023-06-06 07:30:00|33552.8|33549.2|33565.3|33561.7|33569.3|33565.7|33547.8|33544.2|434
1686036900000|2023-06-06 07:35:00|33564.8|33561.2|33545.3|33541.7|33566.3|33562.7|33544.3|33540.7|298
1686037200000|2023-06-06 07:40:00|33544.8|33541.2|33554.3|33550.7|33555.3|33551.7|33537.3|33533.7|246
1686037500000|2023-06-06 07:45:00|33554.8|33551.2|33553.3|33549.7|33555.8|33552.2|33544.8|33541.2|187
1686037800000|2023-06-06 07:50:00|33552.8|33549.2|33569.3|33565.7|33571.3|33567.7|33552.8|33549.2|264
1686038100000|2023-06-06 07:55:00|33569.8|33566.2|33568.3|33564.7|33574.3|33570.7|33564.8|33561.2|262
1686038400000|2023-06-06 08:00:00|33568.8|33565.2|33571.3|33567.7|33584.8|33581.2|33562.3|33558.7|631
1686038700000|2023-06-06 08:05:00|33571.8|33568.2|33550.3|33546.7|33581.8|33578.2|33549.8|33546.2|410
1686039000000|2023-06-06 08:10:00|33549.8|33546.2|33559.3|33555.7|33563.8|33560.2|33537.8|33534.2|542
1686039300000|2023-06-06 08:15:00|33559.8|33556.2|33561.8|33558.2|33569.3|33565.7|33552.8|33549.2|378
1686039600000|2023-06-06 08:20:00|33561.3|33557.7|33557.3|33553.7|33569.8|33566.2|33556.3|33552.7|339
1686039900000|2023-06-06 08:25:00|33556.8|33553.2|33543.3|33539.7|33556.8|33553.2|33542.3|33538.7|244
1686040200000|2023-06-06 08:30:00|33542.8|33539.2|33532.3|33528.7|33545.3|33541.7|33524.8|33521.2|266
1686040500000|2023-06-06 08:35:00|33531.8|33528.2|33540.3|33536.7|33547.8|33544.2|33530.3|33526.7|155
1686040800000|2023-06-06 08:40:00|33540.8|33537.2|33541.3|33537.7|33549.3|33545.7|33539.3|33535.7|181
1686041100000|2023-06-06 08:45:00|33541.8|33538.2|33534.8|33531.2|33546.8|33543.2|33532.8|33529.2|195
1686041400000|2023-06-06 08:50:00|33534.3|33530.7|33535.8|33532.2|33539.3|33535.7|33531.3|33527.7|279
1686041700000|2023-06-06 08:55:00|33535.3|33531.7|33527.8|33524.2|33535.8|33532.2|33521.8|33518.2|496
1686042000000|2023-06-06 09:00:00|33528.3|33524.7|33522.8|33519.2|33529.8|33526.2|33520.8|33517.2|349
1686042300000|2023-06-06 09:05:00|33523.3|33519.7|33505.3|33501.7|33533.3|33529.7|33504.8|33501.2|468
1686042600000|2023-06-06 09:10:00|33504.8|33501.2|33510.3|33506.7|33516.8|33513.2|33497.3|33493.7|519
1686042900000|2023-06-06 09:15:00|33510.8|33507.2|33508.3|33504.7|33511.3|33507.7|33495.8|33492.2|452
1686043200000|2023-06-06 09:20:00|33507.8|33504.2|33521.3|33517.7|33522.3|33518.7|33507.3|33503.7|450
1686043500000|2023-06-06 09:25:00|33520.8|33517.2|33516.3|33512.7|33525.3|33521.7|33516.3|33512.7|258
1686043800000|2023-06-06 09:30:00|33516.8|33513.2|33516.3|33512.7|33523.3|33519.7|33512.8|33509.2|460
1686044100000|2023-06-06 09:35:00|33517.3|33513.7|33521.3|33517.7|33523.3|33519.7|33510.3|33506.7|299
1686044400000|2023-06-06 09:40:00|33520.8|33517.2|33525.8|33522.2|33530.3|33526.7|33520.8|33517.2|195
1686044700000|2023-06-06 09:45:00|33525.3|33521.7|33533.3|33529.7|33543.8|33540.2|33524.3|33520.7|435
1686045000000|2023-06-06 09:50:00|33532.8|33529.2|33523.3|33519.7|33534.8|33531.2|33523.3|33519.7|157
1686045300000|2023-06-06 09:55:00|33522.8|33519.2|33529.8|33526.2|33530.3|33526.7|33519.3|33515.7|215
1686045600000|2023-06-06 10:00:00|33530.3|33526.7|33529.8|33526.2|33536.8|33533.2|33526.8|33523.2|228
1686045900000|2023-06-06 10:05:00|33529.3|33525.7|33535.3|33531.7|33544.8|33541.2|33529.3|33525.7|598
1686046200000|2023-06-06 10:10:00|33534.8|33531.2|33540.3|33536.7|33540.3|33536.7|33525.8|33522.2|323
1686046500000|2023-06-06 10:15:00|33540.8|33537.2|33529.8|33526.2|33541.3|33537.7|33525.8|33522.2|128
1686046800000|2023-06-06 10:20:00|33529.3|33525.7|33531.3|33527.7|33534.8|33531.2|33527.8|33524.2|87
1686047100000|2023-06-06 10:25:00|33530.8|33527.2|33541.8|33538.2|33545.3|33541.7|33530.3|33526.7|285
1686047400000|2023-06-06 10:30:00|33541.3|33537.7|33538.3|33534.7|33548.3|33544.7|33534.8|33531.2|439
1686047700000|2023-06-06 10:35:00|33538.8|33535.2|33541.3|33537.7|33548.8|33545.2|33538.8|33535.2|241
1686048000000|2023-06-06 10:40:00|33541.8|33538.2|33527.8|33524.2|33544.3|33540.7|33525.8|33522.2|533
1686048300000|2023-06-06 10:45:00|33527.3|33523.7|33523.3|33519.7|33533.3|33529.7|33522.8|33519.2|212
1686048600000|2023-06-06 10:50:00|33523.8|33520.2|33534.3|33530.7|33534.8|33531.2|33523.8|33520.2|145
1686048900000|2023-06-06 10:55:00|33534.8|33531.2|33543.3|33539.7|33552.3|33548.7|33533.8|33530.2|417
1686049200000|2023-06-06 11:00:00|33544.3|33540.7|33545.3|33541.7|33547.3|33543.7|33534.8|33531.2|316
1686049500000|2023-06-06 11:05:00|33545.8|33542.2|33536.3|33532.7|33546.8|33543.2|33528.3|33524.7|154
1686049800000|2023-06-06 11:10:00|33536.8|33533.2|33532.3|33528.7|33540.3|33536.7|33530.8|33527.2|92
1686050100000|2023-06-06 11:15:00|33531.8|33528.2|33533.3|33529.7|33533.3|33529.7|33522.8|33519.2|348
1686050400000|2023-06-06 11:20:00|33532.8|33529.2|33532.3|33528.7|33536.8|33533.2|33530.3|33526.7|126
1686050700000|2023-06-06 11:25:00|33531.8|33528.2|33548.8|33545.2|33549.3|33545.7|33530.8|33527.2|168
1686051000000|2023-06-06 11:30:00|33549.3|33545.7|33544.3|33540.7|33555.8|33552.2|33540.8|33537.2|449
1686051300000|2023-06-06 11:35:00|33543.8|33540.2|33539.3|33535.7|33546.3|33542.7|33536.3|33532.7|227
1686051600000|2023-06-06 11:40:00|33538.8|33535.2|33538.3|33534.7|33539.3|33535.7|33525.8|33522.2|500
1686051900000|2023-06-06 11:45:00|33538.8|33535.2|33544.3|33540.7|33548.8|33545.2|33534.3|33530.7|307
1686052200000|2023-06-06 11:50:00|33543.8|33540.2|33542.3|33538.7|33552.8|33549.2|33541.3|33537.7|429
1686052500000|2023-06-06 11:55:00|33541.8|33538.2|33542.3|33538.7|33547.3|33543.7|33539.8|33536.2|241
1686052800000|2023-06-06 12:00:00|33543.3|33539.7|33553.3|33549.7|33559.3|33555.7|33538.3|33534.7|502
1686053100000|2023-06-06 12:05:00|33552.8|33549.2|33540.3|33536.7|33552.8|33549.2|33538.3|33534.7|453
1686053400000|2023-06-06 12:10:00|33539.8|33536.2|33538.8|33535.2|33541.8|33538.2|33531.3|33527.7|586
1686053700000|2023-06-06 12:15:00|33538.3|33534.7|33552.3|33548.7|33556.3|33552.7|33535.8|33532.2|327
1686054000000|2023-06-06 12:20:00|33551.8|33548.2|33537.3|33533.7|33551.8|33548.2|33535.3|33531.7|229
1686054300000|2023-06-06 12:25:00|33537.8|33534.2|33529.3|33525.7|33539.3|33535.7|33524.8|33521.2|263
1686054600000|2023-06-06 12:30:00|33529.8|33526.2|33537.3|33533.7|33542.8|33539.2|33523.8|33520.2|284
1686054900000|2023-06-06 12:35:00|33537.8|33534.2|33546.3|33542.7|33547.3|33543.7|33534.8|33531.2|221
1686055200000|2023-06-06 12:40:00|33546.8|33543.2|33546.3|33542.7|33548.3|33544.7|33539.8|33536.2|140
1686055500000|2023-06-06 12:45:00|33546.8|33543.2|33555.3|33551.7|33555.3|33551.7|33544.8|33541.2|221
1686055800000|2023-06-06 12:50:00|33555.8|33552.2|33542.3|33538.7|33556.3|33552.7|33541.3|33537.7|220
1686056100000|2023-06-06 12:55:00|33541.8|33538.2|33544.3|33540.7|33546.8|33543.2|33534.8|33531.2|309
1686056400000|2023-06-06 13:00:00|33543.8|33540.2|33543.3|33539.7|33545.3|33541.7|33537.8|33534.2|398
1686056700000|2023-06-06 13:05:00|33543.8|33540.2|33544.8|33541.2|33548.3|33544.7|33539.8|33536.2|217
1686057000000|2023-06-06 13:10:00|33543.8|33540.2|33550.3|33546.7|33551.8|33548.2|33539.3|33535.7|322
1686057300000|2023-06-06 13:15:00|33549.8|33546.2|33541.3|33537.7|33560.8|33557.2|33538.3|33534.7|516
1686057600000|2023-06-06 13:20:00|33541.8|33538.2|33549.3|33545.7|33550.3|33546.7|33540.3|33536.7|166
1686057900000|2023-06-06 13:25:00|33548.8|33545.2|33546.3|33542.7|33551.8|33548.2|33536.8|33533.2|653
1686058200000|2023-06-06 13:30:00|33545.8|33542.2|33519.2|33516.8|33555.7|33553.3|33495.2|33492.8|7107
1686058500000|2023-06-06 13:35:00|33519.7|33517.3|33498.7|33496.3|33527.2|33524.8|33492.7|33490.3|3359
1686058800000|2023-06-06 13:40:00|33498.2|33495.8|33529.2|33526.8|33537.2|33534.8|33486.2|33483.8|2453
1686059100000|2023-06-06 13:45:00|33528.7|33526.3|33505.2|33502.8|33535.7|33533.3|33490.2|33487.8|2141
1686059400000|2023-06-06 13:50:00|33505.7|33503.3|33509.7|33507.3|33525.2|33522.8|33498.2|33495.8|2264
1686059700000|2023-06-06 13:55:00|33509.2|33506.8|33500.2|33497.8|33510.2|33507.8|33486.2|33483.8|2256
1686060000000|2023-06-06 14:00:00|33503.2|33500.8|33509.3|33506.9|33524.8|33522.4|33496.5|33494.1|2246
1686060300000|2023-06-06 14:05:00|33508.8|33506.4|33569.3|33566.9|33574.3|33571.9|33508.8|33506.4|2585
1686060600000|2023-06-06 14:10:00|33569.8|33567.4|33557.3|33554.9|33588.3|33585.9|33546.3|33543.9|2857
1686060900000|2023-06-06 14:15:00|33557.8|33555.4|33580.2|33577.8|33582.2|33579.8|33539.8|33537.4|2004
1686061200000|2023-06-06 14:20:00|33580.1|33577.7|33556.1|33553.7|33586.6|33584.2|33545.6|33543.2|1572
1686061500000|2023-06-06 14:25:00|33557.1|33554.7|33552.6|33550.2|33570.6|33568.2|33552.1|33549.7|1339
1686061800000|2023-06-06 14:30:00|33553.6|33551.2|33572.1|33569.7|33584.1|33581.7|33553.1|33550.7|1712
1686062100000|2023-06-06 14:35:00|33571.6|33569.2|33559.6|33557.2|33580.1|33577.7|33551.6|33549.2|1557
1686062400000|2023-06-06 14:40:00|33559.1|33556.7|33575.1|33572.7|33575.6|33573.2|33555.1|33552.7|1008
1686062700000|2023-06-06 14:45:00|33574.6|33572.2|33619.1|33616.7|33626.1|33623.7|33574.1|33571.7|3220
1686063000000|2023-06-06 14:50:00|33619.6|33617.2|33618.1|33615.7|33635.1|33632.7|33605.1|33602.7|2064
1686063300000|2023-06-06 14:55:00|33617.6|33615.2|33615.6|33613.2|33618.6|33616.2|33600.6|33598.2|1184
1686063600000|2023-06-06 15:00:00|33616.1|33613.7|33614.1|33611.7|33625.6|33623.2|33605.1|33602.7|1227
1686063900000|2023-06-06 15:05:00|33613.1|33610.7|33587.1|33584.7|33618.1|33615.7|33581.1|33578.7|1669
1686064200000|2023-06-06 15:10:00|33588.1|33585.7|33562.1|33559.7|33590.6|33588.2|33560.1|33557.7|1356
1686064500000|2023-06-06 15:15:00|33564.1|33561.7|33561.1|33558.7|33577.1|33574.7|33556.1|33553.7|1405
1686064800000|2023-06-06 15:20:00|33561.6|33559.2|33519.6|33517.2|33564.1|33561.7|33517.1|33514.7|2490
1686065100000|2023-06-06 15:25:00|33520.1|33517.7|33532.6|33530.2|33535.6|33533.2|33482.1|33479.7|3464
1686065400000|2023-06-06 15:30:00|33532.1|33529.7|33516.1|33513.7|33560.1|33557.7|33515.6|33513.2|1938
1686065700000|2023-06-06 15:35:00|33515.6|33513.2|33546.1|33543.7|33552.1|33549.7|33512.1|33509.7|1117
1686066000000|2023-06-06 15:40:00|33544.2|33541.8|33534.2|33531.8|33546.2|33543.8|33521.7|33519.3|764
1686066300000|2023-06-06 15:45:00|33534.7|33532.3|33562.2|33559.8|33567.7|33565.3|33533.2|33530.8|1508
1686066600000|2023-06-06 15:50:00|33563.2|33560.8|33553.2|33550.8|33572.7|33570.3|33551.2|33548.8|1003
1686066900000|2023-06-06 15:55:00|33552.7|33550.3|33551.2|33548.8|33558.2|33555.8|33538.2|33535.8|871
1686067200000|2023-06-06 16:00:00|33550.7|33548.3|33554.7|33552.3|33572.2|33569.8|33549.7|33547.3|1458
1686067500000|2023-06-06 16:05:00|33554.2|33551.8|33529.2|33526.8|33555.2|33552.8|33511.2|33508.8|1480
1686067800000|2023-06-06 16:10:00|33528.2|33525.8|33527.2|33524.8|33538.7|33536.3|33519.7|33517.3|799
1686068100000|2023-06-06 16:15:00|33527.7|33525.3|33531.2|33528.8|33535.2|33532.8|33523.2|33520.8|535
1686068400000|2023-06-06 16:20:00|33532.2|33529.8|33523.2|33520.8|33540.2|33537.8|33520.2|33517.8|653
1686068700000|2023-06-06 16:25:00|33522.7|33520.3|33526.2|33523.8|33544.7|33542.3|33520.2|33517.8|812
1686069000000|2023-06-06 16:30:00|33527.2|33524.8|33528.7|33526.3|33533.2|33530.8|33518.2|33515.8|608
1686069300000|2023-06-06 16:35:00|33529.2|33526.8|33512.2|33509.8|33531.2|33528.8|33501.7|33499.3|1064
1686069600000|2023-06-06 16:40:00|33511.7|33509.3|33510.2|33507.8|33520.2|33517.8|33491.2|33488.8|1563
1686069900000|2023-06-06 16:45:00|33511.2|33508.8|33504.2|33501.8|33523.2|33520.8|33501.7|33499.3|754
1686070200000|2023-06-06 16:50:00|33503.7|33501.3|33512.7|33510.3|33526.2|33523.8|33500.2|33497.8|887
1686070500000|2023-06-06 16:55:00|33513.2|33510.8|33505.2|33502.8|33516.7|33514.3|33490.2|33487.8|1080
1686070800000|2023-06-06 17:00:00|33505.8|33503.4|33506.8|33504.4|33513.8|33511.4|33497.8|33495.4|849
1686071100000|2023-06-06 17:05:00|33506.3|33503.9|33548.8|33546.4|33553.3|33550.9|33502.3|33499.9|1211
1686071400000|2023-06-06 17:10:00|33548.3|33545.9|33551.3|33548.9|33562.8|33560.4|33542.8|33540.4|1267
1686071700000|2023-06-06 17:15:00|33550.8|33548.4|33533.8|33531.4|33561.8|33559.4|33524.8|33522.4|1351
1686072000000|2023-06-06 17:20:00|33532.8|33530.4|33511.8|33509.4|33534.3|33531.9|33488.8|33486.4|2085
1686072300000|2023-06-06 17:25:00|33511.3|33508.9|33498.8|33496.4|33511.8|33509.4|33471.8|33469.4|2208
1686072600000|2023-06-06 17:30:00|33497.8|33495.4|33492.3|33489.9|33509.8|33507.4|33476.8|33474.4|1357
1686072900000|2023-06-06 17:35:00|33492.8|33490.4|33494.8|33492.4|33501.8|33499.4|33486.8|33484.4|770
1686073200000|2023-06-06 17:40:00|33494.3|33491.9|33483.8|33481.4|33498.3|33495.9|33479.8|33477.4|511
1686073500000|2023-06-06 17:45:00|33483.3|33480.9|33480.8|33478.4|33498.8|33496.4|33476.3|33473.9|563
1686073800000|2023-06-06 17:50:00|33481.8|33479.4|33482.3|33479.9|33494.8|33492.4|33474.3|33471.9|503
1686074100000|2023-06-06 17:55:00|33481.3|33478.9|33481.3|33478.9|33483.3|33480.9|33454.3|33451.9|1614
1686074400000|2023-06-06 18:00:00|33481.8|33479.4|33442.3|33439.9|33482.8|33480.4|33405.3|33402.9|3020
1686074700000|2023-06-06 18:05:00|33441.8|33439.4|33456.8|33454.4|33458.8|33456.4|33425.3|33422.9|1149
1686075000000|2023-06-06 18:10:00|33456.3|33453.9|33477.8|33475.4|33480.3|33477.9|33449.3|33446.9|1522
1686075300000|2023-06-06 18:15:00|33478.8|33476.4|33474.8|33472.4|33479.8|33477.4|33464.8|33462.4|858
1686075600000|2023-06-06 18:20:00|33475.3|33472.9|33481.1|33478.7|33487.6|33485.2|33459.1|33456.7|803
1686075900000|2023-06-06 18:25:00|33481.6|33479.2|33499.1|33496.7|33503.1|33500.7|33477.1|33474.7|1225
1686076200000|2023-06-06 18:30:00|33498.6|33496.2|33501.1|33498.7|33512.1|33509.7|33493.6|33491.2|997
1686076500000|2023-06-06 18:35:00|33500.6|33498.2|33505.1|33502.7|33508.6|33506.2|33496.1|33493.7|1000
1686076800000|2023-06-06 18:40:00|33505.6|33503.2|33523.1|33520.7|33530.1|33527.7|33503.1|33500.7|1119
1686077100000|2023-06-06 18:45:00|33523.6|33521.2|33520.1|33517.7|33527.1|33524.7|33515.6|33513.2|578
1686077400000|2023-06-06 18:50:00|33519.6|33517.2|33522.1|33519.7|33533.1|33530.7|33516.1|33513.7|630
1686077700000|2023-06-06 18:55:00|33521.6|33519.2|33528.1|33525.7|33530.6|33528.2|33519.6|33517.2|701
1686078000000|2023-06-06 19:00:00|33528.6|33526.2|33537.1|33534.7|33544.1|33541.7|33528.6|33526.2|1467
1686078300000|2023-06-06 19:05:00|33536.6|33534.2|33529.1|33526.7|33539.6|33537.2|33521.1|33518.7|1037
1686078600000|2023-06-06 19:10:00|33528.6|33526.2|33525.6|33523.2|33536.6|33534.2|33525.1|33522.7|585
1686078900000|2023-06-06 19:15:00|33525.1|33522.7|33551.1|33548.7|33551.6|33549.2|33523.1|33520.7|966
1686079200000|2023-06-06 19:20:00|33550.6|33548.2|33567.1|33564.7|33567.6|33565.2|33547.6|33545.2|1277
1686079500000|2023-06-06 19:25:00|33568.1|33565.7|33576.1|33573.7|33582.1|33579.7|33553.1|33550.7|1445
1686079800000|2023-06-06 19:30:00|33575.6|33573.2|33569.6|33567.2|33578.6|33576.2|33566.1|33563.7|1267
1686080100000|2023-06-06 19:35:00|33570.1|33567.7|33548.1|33545.7|33574.6|33572.2|33541.6|33539.2|1941
1686080400000|2023-06-06 19:40:00|33545.6|33543.2|33567.1|33564.7|33570.1|33567.7|33534.1|33531.7|1925
1686080700000|2023-06-06 19:45:00|33565.6|33563.2|33570.6|33568.2|33583.1|33580.7|33557.6|33555.2|1711
1686081000000|2023-06-06 19:50:00|33571.1|33568.7|33586.6|33584.2|33589.1|33586.7|33571.1|33568.7|2205
1686081300000|2023-06-06 19:55:00|33587.1|33584.7|33572.1|33569.7|33602.6|33600.2|33569.1|33566.7|4437
1686081600000|2023-06-06 20:00:00|33573.3|33568.5|33583.8|33579|33585.3|33580.5|33567.3|33562.5|1229
1686081900000|2023-06-06 20:05:00|33584.3|33579.5|33580.3|33575.5|33584.3|33579.5|33574.3|33569.5|291
1686082200000|2023-06-06 20:10:00|33579.8|33575|33576.8|33572|33585.8|33581|33575.3|33570.5|321
1686082500000|2023-06-06 20:15:00|33576.3|33571.5|33572.3|33567.5|33579.3|33574.5|33570.3|33565.5|222
1686082800000|2023-06-06 20:20:00|33572.8|33568|33574.8|33570|33577.8|33573|33571.8|33567|107
1686083100000|2023-06-06 20:25:00|33576.8|33572|33572.3|33567.5|33577.3|33572.5|33572.3|33567.5|127
1686083400000|2023-06-06 20:30:00|33572.8|33568|33567.8|33563|33573.8|33569|33567.3|33562.5|125
1686083700000|2023-06-06 20:35:00|33567.3|33562.5|33567.8|33563|33568.3|33563.5|33566.3|33561.5|27
1686084000000|2023-06-06 20:40:00|33568.3|33563.5|33569.8|33565|33570.8|33566|33567.3|33562.5|67
1686084300000|2023-06-06 20:45:00|33569.3|33564.5|33569.3|33564.5|33571.3|33566.5|33567.8|33563|104
1686084600000|2023-06-06 20:50:00|33569.8|33565|33570.8|33566|33572.3|33567.5|33569.3|33564.5|67
1686084900000|2023-06-06 20:55:00|33571.3|33566.5|33574.4|33564.6|33574.4|33568|33568.8|33563.5|87
1686085200000|2023-06-06 21:00:00|33571.8|33562|33572.5|33562.7|33574|33564.2|33571.8|33562|0
1686085500000|2023-06-06 21:05:00|33572|33562.2|33569.3|33559.5|33573.5|33563.7|33569.3|33559.5|0
1686085800000|2023-06-06 21:10:00|33568.2|33558.4|33569.8|33560|33571.5|33561.7|33568|33558.2|0
1686086100000|2023-06-06 21:15:00|33571.2|33561.4|33572.6|33562.8|33573.2|33563.4|33571.2|33561.4|0
1686086400000|2023-06-06 21:20:00|33572.7|33562.9|33570|33560.2|33573|33563.2|33569.4|33559.6|0
1686086700000|2023-06-06 21:25:00|33571.1|33561.3|33578|33568.2|33579.6|33569.8|33571.1|33561.3|0
1686087000000|2023-06-06 21:30:00|33577.3|33567.5|33580.5|33570.7|33585.9|33576.1|33576.5|33566.7|0
1686087300000|2023-06-06 21:35:00|33582.5|33572.7|33586.9|33577.1|33587.4|33577.6|33582.5|33572.7|0
1686087600000|2023-06-06 21:40:00|33584.6|33574.8|33592|33582.2|33592.6|33582.8|33583.9|33574.1|0
1686087900000|2023-06-06 21:45:00|33592.1|33582.3|33588.3|33578.5|33592.1|33582.3|33587.3|33577.5|0
1686088200000|2023-06-06 21:50:00|33588.6|33578.8|33586.5|33576.7|33592.5|33582.7|33586.5|33576.7|0
1686088500000|2023-06-06 21:55:00|33586.4|33576.6|33581.5|33571.7|33587|33577.2|33581.5|33571.7|0
1686088800000|2023-06-06 22:00:00|33581.6|33571.8|33563.3|33558.5|33581.6|33571.8|33559.8|33555|95
1686089100000|2023-06-06 22:05:00|33562.8|33558|33562.8|33558|33563.3|33558.5|33559.8|33555|55
1686089400000|2023-06-06 22:10:00|33562.3|33557.5|33564.8|33560|33564.8|33560|33562.3|33557.5|13
1686089700000|2023-06-06 22:15:00|33564.3|33559.5|33555.8|33551|33564.8|33560|33554.8|33550|86
1686090000000|2023-06-06 22:20:00|33555.3|33550.5|33558.8|33554|33560.8|33556|33555.3|33550.5|49
1686090300000|2023-06-06 22:25:00|33559.3|33554.5|33550.8|33546|33559.3|33554.5|33548.3|33543.5|123
1686090600000|2023-06-06 22:30:00|33550.3|33545.5|33552.8|33548|33556.3|33551.5|33550.3|33545.5|51
1686090900000|2023-06-06 22:35:00|33552.3|33547.5|33568.8|33564|33571.8|33567|33552.3|33547.5|96
1686091200000|2023-06-06 22:40:00|33569.3|33564.5|33563.8|33559|33569.3|33564.5|33563.8|33559|42
1686091500000|2023-06-06 22:45:00|33563.3|33558.5|33562.8|33558|33567.8|33563|33562.3|33557.5|27
1686091800000|2023-06-06 22:50:00|33563.3|33558.5|33565.8|33561|33565.8|33561|33561.8|33557|63
1686092100000|2023-06-06 22:55:00|33566.3|33561.5|33564.8|33560|33569.3|33564.5|33563.3|33558.5|52
1686092400000|2023-06-06 23:00:00|33564.3|33559.5|33571.8|33567|33573.3|33568.5|33563.3|33558.5|39
1686092700000|2023-06-06 23:05:00|33572.3|33567.5|33578.8|33574|33580.3|33575.5|33572.3|33567.5|54
1686093000000|2023-06-06 23:10:00|33578.3|33573.5|33586.8|33582|33590.3|33585.5|33577.8|33573|80
1686093300000|2023-06-06 23:15:00|33586.3|33581.5|33583.8|33579|33587.3|33582.5|33583.3|33578.5|17
1686093600000|2023-06-06 23:20:00|33584.3|33579.5|33586.8|33582|33589.3|33584.5|33583.8|33579|36
1686093900000|2023-06-06 23:25:00|33586.3|33581.5|33585.8|33581|33586.8|33582|33583.8|33579|38
1686094200000|2023-06-06 23:30:00|33585.3|33580.5|33588.8|33584|33592.8|33588|33581.3|33576.5|101
1686094500000|2023-06-06 23:35:00|33588.3|33583.5|33584.8|33580|33590.8|33586|33580.8|33576|106
1686094800000|2023-06-06 23:40:00|33585.8|33581|33582.8|33578|33586.8|33582|33582.3|33577.5|34
1686095100000|2023-06-06 23:45:00|33582.3|33577.5|33578.8|33574|33583.8|33579|33576.8|33572|52
1686095400000|2023-06-06 23:50:00|33579.3|33574.5|33588.3|33583.5|33588.3|33583.5|33578.8|33574|73
1686095700000|2023-06-06 23:55:00|33587.8|33583|33582.8|33578|33588.8|33584|33581.3|33576.5|68
1686096000000|2023-06-07 00:00:00|33582.3|33577.5|33584.8|33580|33588.8|33584|33579.8|33575|96
1686096300000|2023-06-07 00:05:00|33585.3|33580.5|33585.8|33581|33591.3|33586.5|33584.3|33579.5|66
1686096600000|2023-06-07 00:10:00|33586.3|33581.5|33585.8|33581|33590.3|33585.5|33583.3|33578.5|79
1686096900000|2023-06-07 00:15:00|33585.3|33580.5|33584.8|33580|33585.8|33581|33578.8|33574|88
1686097200000|2023-06-07 00:20:00|33584.3|33579.5|33588.3|33583.5|33589.8|33585|33584.3|33579.5|54
1686097500000|2023-06-07 00:25:00|33587.8|33583|33584.8|33580|33588.3|33583.5|33581.3|33576.5|61
1686097800000|2023-06-07 00:30:00|33584.3|33579.5|33587.3|33582.5|33587.8|33583|33581.3|33576.5|55
1686098100000|2023-06-07 00:35:00|33586.8|33582|33592.8|33588|33596.3|33591.5|33583.3|33578.5|158
1686098400000|2023-06-07 00:40:00|33593.3|33588.5|33596.3|33591.5|33597.3|33592.5|33587.3|33582.5|115
1686098700000|2023-06-07 00:45:00|33595.3|33590.5|33594.3|33589.5|33596.8|33592|33591.8|33587|97
1686099000000|2023-06-07 00:50:00|33593.8|33589|33585.8|33581|33595.3|33590.5|33584.3|33579.5|72
1686099300000|2023-06-07 00:55:00|33586.3|33581.5|33577.3|33572.5|33586.3|33581.5|33577.3|33572.5|166
1686099600000|2023-06-07 01:00:00|33577.8|33573|33569.8|33565|33584.8|33580|33568.8|33564|185
1686099900000|2023-06-07 01:05:00|33569.3|33564.5|33547.3|33542.5|33573.8|33569|33543.3|33538.5|282
1686100200000|2023-06-07 01:10:00|33546.8|33542|33571.3|33566.5|33571.8|33567|33546.8|33542|233
1686100500000|2023-06-07 01:15:00|33571.8|33567|33568.3|33563.5|33573.3|33568.5|33562.8|33558|129
1686100800000|2023-06-07 01:20:00|33567.8|33563|33559.8|33555|33569.8|33565|33556.3|33551.5|111
1686101100000|2023-06-07 01:25:00|33560.3|33555.5|33568.3|33563.5|33571.3|33566.5|33557.8|33553|134
1686101400000|2023-06-07 01:30:00|33567.8|33563|33570.8|33566|33572.8|33568|33566.3|33561.5|77
1686101700000|2023-06-07 01:35:00|33571.3|33566.5|33563.8|33559|33572.8|33568|33562.8|33558|55
1686102000000|2023-06-07 01:40:00|33564.3|33559.5|33574.8|33570|33575.8|33571|33562.8|33558|68
1686102300000|2023-06-07 01:45:00|33574.3|33569.5|33563.8|33559|33574.3|33569.5|33560.8|33556|80
1686102600000|2023-06-07 01:50:00|33563.3|33558.5|33565.3|33560.5|33567.3|33562.5|33562.3|33557.5|63
1686102900000|2023-06-07 01:55:00|33564.3|33559.5|33563.3|33558.5|33567.3|33562.5|33562.8|33558|45
1686103200000|2023-06-07 02:00:00|33563.8|33559|33561.3|33556.5|33565.3|33560.5|33559.8|33555|77
1686103500000|2023-06-07 02:05:00|33561.8|33557|33561.8|33557|33566.3|33561.5|33557.8|33553|105
1686103800000|2023-06-07 02:10:00|33562.3|33557.5|33559.8|33555|33563.8|33559|33552.8|33548|91
1686104100000|2023-06-07 02:15:00|33560.3|33555.5|33563.3|33558.5|33564.3|33559.5|33559.3|33554.5|86
1686104400000|2023-06-07 02:20:00|33563.8|33559|33565.8|33561|33568.3|33563.5|33562.8|33558|57
1686104700000|2023-06-07 02:25:00|33565.3|33560.5|33566.3|33561.5|33567.3|33562.5|33563.3|33558.5|52
1686105000000|2023-06-07 02:30:00|33565.8|33561|33565.3|33560.5|33566.3|33561.5|33561.8|33557|67
1686105300000|2023-06-07 02:35:00|33564.8|33560|33564.8|33560|33567.3|33562.5|33563.8|33559|36
1686105600000|2023-06-07 02:40:00|33564.3|33559.5|33571.8|33567|33572.8|33568|33564.3|33559.5|54
1686105900000|2023-06-07 02:45:00|33571.3|33566.5|33567.3|33562.5|33572.8|33568|33567.3|33562.5|64
1686106200000|2023-06-07 02:50:00|33567.8|33563|33570.3|33565.5|33571.8|33567|33567.3|33562.5|48
1686106500000|2023-06-07 02:55:00|33570.8|33566|33570.8|33566|33571.8|33567|33568.3|33563.5|64
1686106800000|2023-06-07 03:00:00|33571.3|33566.5|33568.8|33564|33572.3|33567.5|33564.8|33560|28
1686107100000|2023-06-07 03:05:00|33569.3|33564.5|33571.3|33566.5|33572.8|33568|33567.8|33563|36
1686107400000|2023-06-07 03:10:00|33570.8|33566|33571.3|33566.5|33572.3|33567.5|33569.8|33565|20
1686107700000|2023-06-07 03:15:00|33571.8|33567|33575.3|33570.5|33577.3|33572.5|33570.3|33565.5|51
1686108000000|2023-06-07 03:20:00|33574.3|33569.5|33575.8|33571|33576.3|33571.5|33573.3|33568.5|38
1686108300000|2023-06-07 03:25:00|33576.3|33571.5|33579.3|33574.5|33579.3|33574.5|33574.8|33570|36
1686108600000|2023-06-07 03:30:00|33579.8|33575|33581.8|33577|33585.3|33580.5|33577.8|33573|144
1686108900000|2023-06-07 03:35:00|33581.3|33576.5|33581.8|33577|33586.3|33581.5|33581.3|33576.5|64
1686109200000|2023-06-07 03:40:00|33581.3|33576.5|33586.3|33581.5|33588.3|33583.5|33580.8|33576|53
1686109500000|2023-06-07 03:45:00|33585.8|33581|33588.8|33584|33592.8|33588|33585.3|33580.5|123
1686109800000|2023-06-07 03:50:00|33588.3|33583.5|33596.8|33592|33597.3|33592.5|33588.3|33583.5|106
1686110100000|2023-06-07 03:55:00|33596.3|33591.5|33591.3|33586.5|33597.3|33592.5|33590.3|33585.5|66
1686110400000|2023-06-07 04:00:00|33590.3|33585.5|33592.3|33587.5|33593.3|33588.5|33587.8|33583|82
1686110700000|2023-06-07 04:05:00|33591.8|33587|33587.3|33582.5|33593.3|33588.5|33587.3|33582.5|27
1686111000000|2023-06-07 04:10:00|33587.8|33583|33591.8|33587|33591.8|33587|33586.3|33581.5|40
1686111300000|2023-06-07 04:15:00|33591.3|33586.5|33592.8|33588|33594.3|33589.5|33591.3|33586.5|64
1686111600000|2023-06-07 04:20:00|33593.3|33588.5|33592.3|33587.5|33597.3|33592.5|33592.3|33587.5|72
1686111900000|2023-06-07 04:25:00|33591.8|33587|33588.8|33584|33592.8|33588|33588.8|33584|40
1686112200000|2023-06-07 04:30:00|33588.3|33583.5|33584.3|33579.5|33588.8|33584|33583.8|33579|65
1686112500000|2023-06-07 04:35:00|33583.8|33579|33583.3|33578.5|33584.8|33580|33580.3|33575.5|52
1686112800000|2023-06-07 04:40:00|33582.8|33578|33586.8|33582|33589.3|33584.5|33582.3|33577.5|69
1686113100000|2023-06-07 04:45:00|33586.3|33581.5|33581.3|33576.5|33586.8|33582|33581.3|33576.5|24
1686113400000|2023-06-07 04:50:00|33580.3|33575.5|33584.8|33580|33586.8|33582|33568.3|33563.5|303
1686113700000|2023-06-07 04:55:00|33585.3|33580.5|33586.3|33581.5|33588.8|33584|33584.3|33579.5|66
1686114000000|2023-06-07 05:00:00|33585.3|33580.5|33585.3|33580.5|33587.8|33583|33580.8|33576|90
1686114300000|2023-06-07 05:05:00|33584.8|33580|33577.3|33572.5|33584.8|33580|33576.3|33571.5|74
1686114600000|2023-06-07 05:10:00|33576.8|33572|33581.8|33577|33583.3|33578.5|33576.3|33571.5|74
1686114900000|2023-06-07 05:15:00|33581.3|33576.5|33570.8|33566|33582.3|33577.5|33570.3|33565.5|49
1686115200000|2023-06-07 05:20:00|33570.3|33565.5|33570.8|33566|33578.3|33573.5|33569.8|33565|49
1686115500000|2023-06-07 05:25:00|33571.3|33566.5|33571.8|33567|33575.3|33570.5|33570.3|33565.5|34
1686115800000|2023-06-07 05:30:00|33571.3|33566.5|33574.8|33570|33577.3|33572.5|33571.3|33566.5|45
1686116100000|2023-06-07 05:35:00|33574.3|33569.5|33572.8|33568|33577.3|33572.5|33572.3|33567.5|116
1686116400000|2023-06-07 05:40:00|33572.3|33567.5|33570.8|33566|33573.3|33568.5|33567.8|33563|63
1686116700000|2023-06-07 05:45:00|33571.3|33566.5|33568.8|33564|33573.3|33568.5|33568.3|33563.5|33
1686117000000|2023-06-07 05:50:00|33569.3|33564.5|33565.3|33560.5|33570.8|33566|33565.3|33560.5|36
1686117300000|2023-06-07 05:55:00|33564.8|33560|33567.3|33562.5|33569.8|33565|33563.8|33559|114
1686117600000|2023-06-07 06:00:00|33566.7|33563.1|33561.2|33557.6|33572.7|33569.1|33559.7|33556.1|224
1686117900000|2023-06-07 06:05:00|33561.7|33558.1|33559.2|33555.6|33570.7|33567.1|33558.2|33554.6|101
1686118200000|2023-06-07 06:10:00|33559.7|33556.1|33565.2|33561.6|33566.2|33562.6|33557.7|33554.1|61
1686118500000|2023-06-07 06:15:00|33565.7|33562.1|33562.2|33558.6|33570.2|33566.6|33560.7|33557.1|42
1686118800000|2023-06-07 06:20:00|33561.7|33558.1|33564.2|33560.6|33564.2|33560.6|33557.7|33554.1|60
1686119100000|2023-06-07 06:25:00|33564.7|33561.1|33566.7|33563.1|33567.7|33564.1|33561.2|33557.6|74
1686119400000|2023-06-07 06:30:00|33566.2|33562.6|33562.2|33558.6|33568.2|33564.6|33562.2|33558.6|94
1686119700000|2023-06-07 06:35:00|33561.7|33558.1|33559.2|33555.6|33565.2|33561.6|33558.7|33555.1|57
1686120000000|2023-06-07 06:40:00|33559.7|33556.1|33552.2|33548.6|33559.7|33556.1|33551.7|33548.1|123
1686120300000|2023-06-07 06:45:00|33552.7|33549.1|33550.2|33546.6|33555.7|33552.1|33548.2|33544.6|124
1686120600000|2023-06-07 06:50:00|33550.7|33547.1|33554.2|33550.6|33555.2|33551.6|33549.7|33546.1|47
1686120900000|2023-06-07 06:55:00|33553.7|33550.1|33552.7|33549.1|33555.7|33552.1|33550.2|33546.6|162
1686121200000|2023-06-07 07:00:00|33552.2|33548.6|33541.2|33537.6|33556.2|33552.6|33535.2|33531.6|540
1686121500000|2023-06-07 07:05:00|33541.7|33538.1|33536.2|33532.6|33550.2|33546.6|33533.2|33529.6|208
1686121800000|2023-06-07 07:10:00|33535.7|33532.1|33538.2|33534.6|33542.2|33538.6|33525.2|33521.6|261
1686122100000|2023-06-07 07:15:00|33538.7|33535.1|33541.2|33537.6|33545.2|33541.6|33533.7|33530.1|159
1686122400000|2023-06-07 07:20:00|33541.7|33538.1|33533.2|33529.6|33541.7|33538.1|33528.7|33525.1|116
1686122700000|2023-06-07 07:25:00|33532.7|33529.1|33523.2|33519.6|33533.7|33530.1|33516.7|33513.1|303
1686123000000|2023-06-07 07:30:00|33522.7|33519.1|33525.2|33521.6|33535.2|33531.6|33519.2|33515.6|226
1686123300000|2023-06-07 07:35:00|33524.7|33521.1|33515.2|33511.6|33529.7|33526.1|33513.7|33510.1|140
1686123600000|2023-06-07 07:40:00|33514.7|33511.1|33520.2|33516.6|33523.7|33520.1|33509.7|33506.1|198
1686123900000|2023-06-07 07:45:00|33520.7|33517.1|33511.8|33508.2|33524.2|33520.6|33509.8|33506.2|136
1686124200000|2023-06-07 07:50:00|33511.3|33507.7|33523.8|33520.2|33524.3|33520.7|33508.8|33505.2|151
1686124500000|2023-06-07 07:55:00|33523.3|33519.7|33517.3|33513.7|33524.8|33521.2|33513.8|33510.2|158
1686124800000|2023-06-07 08:00:00|33516.8|33513.2|33516.3|33512.7|33521.8|33518.2|33510.3|33506.7|278
1686125100000|2023-06-07 08:05:00|33516.8|33513.2|33510.8|33507.2|33517.3|33513.7|33501.3|33497.7|318
1686125400000|2023-06-07 08:10:00|33510.3|33506.7|33530.3|33526.7|33530.3|33526.7|33503.3|33499.7|205
1686125700000|2023-06-07 08:15:00|33529.8|33526.2|33528.3|33524.7|33532.3|33528.7|33521.8|33518.2|131
1686126000000|2023-06-07 08:20:00|33528.8|33525.2|33524.3|33520.7|33536.3|33532.7|33523.3|33519.7|123
1686126300000|2023-06-07 08:25:00|33523.8|33520.2|33528.8|33525.2|33532.3|33528.7|33518.8|33515.2|126
1686126600000|2023-06-07 08:30:00|33529.3|33525.7|33525.3|33521.7|33530.3|33526.7|33522.3|33518.7|61
1686126900000|2023-06-07 08:35:00|33524.8|33521.2|33527.3|33523.7|33531.8|33528.2|33520.3|33516.7|63
1686127200000|2023-06-07 08:40:00|33527.8|33524.2|33536.3|33532.7|33541.8|33538.2|33525.3|33521.7|155
1686127500000|2023-06-07 08:45:00|33535.8|33532.2|33534.3|33530.7|33539.3|33535.7|33523.8|33520.2|127
1686127800000|2023-06-07 08:50:00|33534.8|33531.2|33529.3|33525.7|33535.3|33531.7|33525.8|33522.2|62
1686128100000|2023-06-07 08:55:00|33528.8|33525.2|33535.8|33532.2|33536.8|33533.2|33528.3|33524.7|56
1686128400000|2023-06-07 09:00:00|33535.3|33531.7|33536.3|33532.7|33538.8|33535.2|33534.3|33530.7|104
1686128700000|2023-06-07 09:05:00|33536.8|33533.2|33532.3|33528.7|33537.3|33533.7|33519.3|33515.7|233
1686129000000|2023-06-07 09:10:00|33531.8|33528.2|33534.3|33530.7|33538.8|33535.2|33526.3|33522.7|99
1686129300000|2023-06-07 09:15:00|33534.8|33531.2|33531.8|33528.2|33536.8|33533.2|33529.8|33526.2|68
1686129600000|2023-06-07 09:20:00|33532.3|33528.7|33543.3|33539.7|33543.8|33540.2|33526.3|33522.7|141
1686129900000|2023-06-07 09:25:00|33543.8|33540.2|33538.3|33534.7|33544.8|33541.2|33535.3|33531.7|135
1686130200000|2023-06-07 09:30:00|33538.8|33535.2|33533.3|33529.7|33546.8|33543.2|33532.3|33528.7|285
1686130500000|2023-06-07 09:35:00|33533.8|33530.2|33528.8|33525.2|33538.8|33535.2|33527.8|33524.2|79
1686130800000|2023-06-07 09:40:00|33528.3|33524.7|33529.3|33525.7|33533.8|33530.2|33528.3|33524.7|63
1686131100000|2023-06-07 09:45:00|33529.8|33526.2|33530.3|33526.7|33533.3|33529.7|33529.3|33525.7|80
1686131400000|2023-06-07 09:50:00|33529.8|33526.2|33522.3|33518.7|33533.8|33530.2|33520.3|33516.7|197
1686131700000|2023-06-07 09:55:00|33521.8|33518.2|33524.8|33521.2|33526.8|33523.2|33519.8|33516.2|86
1686132000000|2023-06-07 10:00:00|33525.8|33522.2|33530.3|33526.7|33533.8|33530.2|33524.3|33520.7|127
1686132300000|2023-06-07 10:05:00|33529.8|33526.2|33533.3|33529.7|33540.8|33537.2|33529.8|33526.2|129
1686132600000|2023-06-07 10:10:00|33533.8|33530.2|33532.3|33528.7|33537.3|33533.7|33527.3|33523.7|122
1686132900000|2023-06-07 10:15:00|33532.8|33529.2|33552.8|33549.2|33552.8|33549.2|33532.3|33528.7|132
1686133200000|2023-06-07 10:20:00|33553.3|33549.7|33549.8|33546.2|33556.3|33552.7|33545.8|33542.2|212
1686133500000|2023-06-07 10:25:00|33550.3|33546.7|33544.3|33540.7|33553.3|33549.7|33542.3|33538.7|204
1686133800000|2023-06-07 10:30:00|33544.8|33541.2|33545.8|33542.2|33547.8|33544.2|33540.3|33536.7|160
1686134100000|2023-06-07 10:35:00|33546.3|33542.7|33554.3|33550.7|33554.3|33550.7|33543.8|33540.2|132
1686134400000|2023-06-07 10:40:00|33554.8|33551.2|33561.8|33558.2|33561.8|33558.2|33550.8|33547.2|182
1686134700000|2023-06-07 10:45:00|33561.3|33557.7|33560.3|33556.7|33563.8|33560.2|33551.8|33548.2|160
1686135000000|2023-06-07 10:50:00|33559.8|33556.2|33566.8|33563.2|33566.8|33563.2|33554.8|33551.2|228
1686135300000|2023-06-07 10:55:00|33567.3|33563.7|33565.3|33561.7|33567.3|33563.7|33559.8|33556.2|138
1686135600000|2023-06-07 11:00:00|33562.3|33558.7|33559.3|33555.7|33564.8|33561.2|33553.8|33550.2|191
1686135900000|2023-06-07 11:05:00|33558.8|33555.2|33559.3|33555.7|33560.8|33557.2|33554.3|33550.7|91
1686136200000|2023-06-07 11:10:00|33558.8|33555.2|33559.8|33556.2|33565.3|33561.7|33554.8|33551.2|251
1686136500000|2023-06-07 11:15:00|33560.3|33556.7|33555.8|33552.2|33560.3|33556.7|33554.8|33551.2|124
1686136800000|2023-06-07 11:20:00|33555.3|33551.7|33555.3|33551.7|33557.8|33554.2|33550.3|33546.7|218
1686137100000|2023-06-07 11:25:00|33555.8|33552.2|33555.3|33551.7|33561.8|33558.2|33553.8|33550.2|182
1686137400000|2023-06-07 11:30:00|33554.8|33551.2|33561.3|33557.7|33562.3|33558.7|33551.8|33548.2|126
1686137700000|2023-06-07 11:35:00|33561.8|33558.2|33569.3|33565.7|33569.8|33566.2|33560.8|33557.2|227
1686138000000|2023-06-07 11:40:00|33568.8|33565.2|33572.3|33568.7|33577.3|33573.7|33565.8|33562.2|153
1686138300000|2023-06-07 11:45:00|33571.8|33568.2|33584.3|33580.7|33587.8|33584.2|33566.8|33563.2|256
1686138600000|2023-06-07 11:50:00|33583.8|33580.2|33581.3|33577.7|33588.3|33584.7|33578.3|33574.7|266
1686138900000|2023-06-07 11:55:00|33580.8|33577.2|33585.3|33581.7|33589.8|33586.2|33578.3|33574.7|174
1686139200000|2023-06-07 12:00:00|33584.3|33580.7|33605.3|33601.7|33606.3|33602.7|33577.8|33574.2|744
1686139500000|2023-06-07 12:05:00|33604.8|33601.2|33597.3|33593.7|33608.8|33605.2|33593.3|33589.7|428
1686139800000|2023-06-07 12:10:00|33596.8|33593.2|33585.8|33582.2|33596.8|33593.2|33585.8|33582.2|338
1686140100000|2023-06-07 12:15:00|33586.3|33582.7|33595.8|33592.2|33599.8|33596.2|33582.3|33578.7|303
1686140400000|2023-06-07 12:20:00|33596.3|33592.7|33599.3|33595.7|33601.8|33598.2|33592.8|33589.2|299
1686140700000|2023-06-07 12:25:00|33599.8|33596.2|33583.3|33579.7|33602.3|33598.7|33583.3|33579.7|360
1686141000000|2023-06-07 12:30:00|33582.8|33579.2|33584.3|33580.7|33586.3|33582.7|33574.8|33571.2|264
1686141300000|2023-06-07 12:35:00|33583.8|33580.2|33579.3|33575.7|33588.8|33585.2|33578.3|33574.7|200
1686141600000|2023-06-07 12:40:00|33578.8|33575.2|33586.3|33582.7|33588.3|33584.7|33578.3|33574.7|136
1686141900000|2023-06-07 12:45:00|33586.8|33583.2|33586.8|33583.2|33588.3|33584.7|33582.3|33578.7|137
1686142200000|2023-06-07 12:50:00|33586.3|33582.7|33584.8|33581.2|33588.8|33585.2|33582.8|33579.2|177
1686142500000|2023-06-07 12:55:00|33584.3|33580.7|33581.8|33578.2|33586.8|33583.2|33573.8|33570.2|308
1686142800000|2023-06-07 13:00:00|33579.8|33576.2|33577.8|33574.2|33590.8|33587.2|33573.3|33569.7|397
1686143100000|2023-06-07 13:05:00|33577.3|33573.7|33594.8|33591.2|33595.3|33591.7|33576.3|33572.7|443
1686143400000|2023-06-07 13:10:00|33595.3|33591.7|33596.3|33592.7|33599.8|33596.2|33590.3|33586.7|292
1686143700000|2023-06-07 13:15:00|33595.8|33592.2|33598.8|33595.2|33598.8|33595.2|33586.8|33583.2|483
1686144000000|2023-06-07 13:20:00|33598.3|33594.7|33605.8|33602.2|33610.8|33607.2|33594.8|33591.2|579
1686144300000|2023-06-07 13:25:00|33605.3|33601.7|33606.8|33603.2|33618.3|33614.7|33592.3|33588.7|1704
1686144600000|2023-06-07 13:30:00|33607.3|33603.7|33589.2|33586.8|33610.2|33607.8|33543.2|33540.8|8865
1686144900000|2023-06-07 13:35:00|33589.7|33587.3|33648.2|33645.8|33652.7|33650.3|33553.2|33550.8|6088
1686145200000|2023-06-07 13:40:00|33648.7|33646.3|33626.2|33623.8|33670.7|33668.3|33611.2|33608.8|4688
1686145500000|2023-06-07 13:45:00|33626.7|33624.3|33597.2|33594.8|33630.2|33627.8|33580.7|33578.3|3707
1686145800000|2023-06-07 13:50:00|33596.2|33593.8|33589.2|33586.8|33619.7|33617.3|33587.7|33585.3|2952
1686146100000|2023-06-07 13:55:00|33588.2|33585.8|33620.3|33617.9|33622.3|33619.9|33582.7|33580.3|2908
1686146400000|2023-06-07 14:00:00|33619.8|33617.4|33595.8|33593.4|33628.8|33626.4|33556.8|33554.4|5098
1686146700000|2023-06-07 14:05:00|33597.3|33594.9|33592.8|33590.4|33610.8|33608.4|33570.8|33568.4|2740
1686147000000|2023-06-07 14:10:00|33592.3|33589.9|33591.8|33589.4|33611.3|33608.9|33587.3|33584.9|1744
1686147300000|2023-06-07 14:15:00|33591.3|33588.9|33599.8|33597.4|33619.3|33616.9|33579.3|33576.9|2522
1686147600000|2023-06-07 14:20:00|33599.3|33596.9|33603.3|33600.9|33616.8|33614.4|33590.8|33588.4|2628
1686147900000|2023-06-07 14:25:00|33603.8|33601.4|33655.8|33653.4|33659.8|33657.4|33599.8|33597.4|2914
1686148200000|2023-06-07 14:30:00|33655.3|33652.9|33636.8|33634.4|33677.3|33674.9|33630.8|33628.4|2817
1686148500000|2023-06-07 14:35:00|33635.8|33633.4|33627.8|33625.4|33636.8|33634.4|33610.8|33608.4|3196
1686148800000|2023-06-07 14:40:00|33626.8|33624.4|33612.9|33610.5|33626.8|33624.4|33596.4|33594|2728
1686149100000|2023-06-07 14:45:00|33609.9|33607.5|33610.9|33608.5|33641.9|33639.5|33606.9|33604.5|2540
1686149400000|2023-06-07 14:50:00|33608.9|33606.5|33618.9|33616.5|33618.9|33616.5|33587.4|33585|2505
1686149700000|2023-06-07 14:55:00|33619.9|33617.5|33628.9|33626.5|33635.4|33633|33604.9|33602.5|2353
1686150000000|2023-06-07 15:00:00|33629.9|33627.5|33633.9|33631.5|33644.4|33642|33613.9|33611.5|1927
1686150300000|2023-06-07 15:05:00|33634.4|33632|33608.4|33606|33637.9|33635.5|33594.9|33592.5|1326
1686150600000|2023-06-07 15:10:00|33608.9|33606.5|33595.9|33593.5|33609.9|33607.5|33587.4|33585|1056
1686150900000|2023-06-07 15:15:00|33596.4|33594|33587.9|33585.5|33599.9|33597.5|33575.9|33573.5|1856
1686151200000|2023-06-07 15:20:00|33587.4|33585|33578.9|33576.5|33589.4|33587|33569.4|33567|1696
1686151500000|2023-06-07 15:25:00|33577.9|33575.5|33603.9|33601.5|33613.9|33611.5|33575.9|33573.5|1344
1686151800000|2023-06-07 15:30:00|33604.4|33602|33631.4|33629|33635.9|33633.5|33600.9|33598.5|1587
1686152100000|2023-06-07 15:35:00|33629.9|33627.5|33635.4|33633|33643.9|33641.5|33621.9|33619.5|1410
1686152400000|2023-06-07 15:40:00|33636.2|33633.8|33618.2|33615.8|33637.7|33635.3|33615.7|33613.3|1125
1686152700000|2023-06-07 15:45:00|33618.7|33616.3|33629.2|33626.8|33632.2|33629.8|33617.7|33615.3|930
1686153000000|2023-06-07 15:50:00|33628.7|33626.3|33598.2|33595.8|33632.2|33629.8|33579.2|33576.8|2274
1686153300000|2023-06-07 15:55:00|33598.7|33596.3|33591.7|33589.3|33599.2|33596.8|33570.7|33568.3|1744
1686153600000|2023-06-07 16:00:00|33592.2|33589.8|33604.2|33601.8|33607.7|33605.3|33585.7|33583.3|1080
1686153900000|2023-06-07 16:05:00|33604.7|33602.3|33611.2|33608.8|33617.2|33614.8|33593.2|33590.8|1082
1686154200000|2023-06-07 16:10:00|33610.7|33608.3|33622.2|33619.8|33631.2|33628.8|33604.7|33602.3|1199
1686154500000|2023-06-07 16:15:00|33622.7|33620.3|33636.2|33633.8|33644.7|33642.3|33620.2|33617.8|1311
1686154800000|2023-06-07 16:20:00|33637.2|33634.8|33639.2|33636.8|33649.2|33646.8|33632.7|33630.3|1614
1686155100000|2023-06-07 16:25:00|33636.2|33633.8|33641.7|33639.3|33649.2|33646.8|33630.2|33627.8|1267
1686155400000|2023-06-07 16:30:00|33643.2|33640.8|33664.2|33661.8|33667.2|33664.8|33634.2|33631.8|1494
1686155700000|2023-06-07 16:35:00|33663.7|33661.3|33659.7|33657.3|33669.2|33666.8|33649.2|33646.8|793
1686156000000|2023-06-07 16:40:00|33659.2|33656.8|33649.2|33646.8|33662.2|33659.8|33648.2|33645.8|806
1686156300000|2023-06-07 16:45:00|33649.7|33647.3|33634.2|33631.8|33661.2|33658.8|33628.2|33625.8|1027
1686156600000|2023-06-07 16:50:00|33634.7|33632.3|33608.2|33605.8|33642.2|33639.8|33605.7|33603.3|1499
1686156900000|2023-06-07 16:55:00|33607.2|33604.8|33619.2|33616.8|33622.2|33619.8|33599.2|33596.8|1478
1686157200000|2023-06-07 17:00:00|33618|33615.6|33594.5|33592.1|33619|33616.6|33592|33589.6|969
1686157500000|2023-06-07 17:05:00|33594|33591.6|33611|33608.6|33613|33610.6|33579.5|33577.1|1868
1686157800000|2023-06-07 17:10:00|33610.5|33608.1|33589.5|33587.1|33625|33622.6|33581|33578.6|1961
1686158100000|2023-06-07 17:15:00|33589|33586.6|33582.5|33580.1|33608|33605.6|33579|33576.6|1128
1686158400000|2023-06-07 17:20:00|33583|33580.6|33592|33589.6|33601|33598.6|33576|33573.6|1698
1686158700000|2023-06-07 17:25:00|33591.5|33589.1|33617.5|33615.1|33637|33634.6|33587.5|33585.1|1524
1686159000000|2023-06-07 17:30:00|33618.5|33616.1|33616.5|33614.1|33623.5|33621.1|33604|33601.6|1341
1686159300000|2023-06-07 17:35:00|33616|33613.6|33638|33635.6|33640|33637.6|33612|33609.6|1432
1686159600000|2023-06-07 17:40:00|33637.5|33635.1|33657|33654.6|33659|33656.6|33629|33626.6|1279
1686159900000|2023-06-07 17:45:00|33657.5|33655.1|33635.5|33633.1|33666.5|33664.1|33629.5|33627.1|1467
1686160200000|2023-06-07 17:50:00|33636|33633.6|33636.5|33634.1|33641|33638.6|33626|33623.6|721
1686160500000|2023-06-07 17:55:00|33637|33634.6|33642|33639.6|33656|33653.6|33635|33632.6|827
1686160800000|2023-06-07 18:00:00|33642.5|33640.1|33644|33641.6|33648|33645.6|33635.5|33633.1|656
1686161100000|2023-06-07 18:05:00|33644.5|33642.1|33651|33648.6|33657|33654.6|33644.5|33642.1|772
1686161400000|2023-06-07 18:10:00|33651.5|33649.1|33648.5|33646.1|33654|33651.6|33626.5|33624.1|1090
1686161700000|2023-06-07 18:15:00|33648|33645.6|33665.5|33663.1|33666|33663.6|33645.5|33643.1|995
1686162000000|2023-06-07 18:20:00|33666|33663.6|33686|33683.6|33687.5|33685.1|33664|33661.6|1358
1686162300000|2023-06-07 18:25:00|33686.5|33684.1|33669|33666.6|33689.5|33687.1|33662|33659.6|764
1686162600000|2023-06-07 18:30:00|33668.5|33666.1|33656.5|33654.1|33674.5|33672.1|33650.5|33648.1|864
1686162900000|2023-06-07 18:35:00|33656|33653.6|33655.5|33653.1|33664.5|33662.1|33633.5|33631.1|1370
1686163200000|2023-06-07 18:40:00|33655|33652.6|33663.5|33661.1|33667|33664.6|33646|33643.6|684
1686163500000|2023-06-07 18:45:00|33662.5|33660.1|33660.5|33658.1|33670.5|33668.1|33650|33647.6|652
1686163800000|2023-06-07 18:50:00|33659.5|33657.1|33674.5|33672.1|33679.5|33677.1|33653|33650.6|771
1686164100000|2023-06-07 18:55:00|33673.5|33671.1|33675|33672.6|33679.5|33677.1|33664.5|33662.1|892
1686164400000|2023-06-07 19:00:00|33675.5|33673.1|33677.5|33675.1|33689.5|33687.1|33666|33663.6|1184
1686164700000|2023-06-07 19:05:00|33678|33675.6|33675|33672.6|33696.5|33694.1|33671.5|33669.1|889
1686165000000|2023-06-07 19:10:00|33674.5|33672.1|33678.5|33676.1|33680.5|33678.1|33651.5|33649.1|940
1686165300000|2023-06-07 19:15:00|33679|33676.6|33687.5|33685.1|33701|33698.6|33679|33676.6|951
1686165600000|2023-06-07 19:20:00|33687|33684.6|33693.5|33691.1|33710.5|33708.1|33684|33681.6|1371
1686165900000|2023-06-07 19:25:00|33693|33690.6|33692|33689.6|33694.5|33692.1|33677|33674.6|900
1686166200000|2023-06-07 19:30:00|33691.5|33689.1|33679.5|33677.1|33704.5|33702.1|33675.5|33673.1|1485
1686166500000|2023-06-07 19:35:00|33679|33676.6|33665.5|33663.1|33697.5|33695.1|33664|33661.6|1604
1686166800000|2023-06-07 19:40:00|33665|33662.6|33672.5|33670.1|33680|33677.6|33656|33653.6|1411
1686167100000|2023-06-07 19:45:00|33673|33670.6|33682|33679.6|33683.5|33681.1|33659.5|33657.1|1751
1686167400000|2023-06-07 19:50:00|33682.5|33680.1|33662.5|33660.1|33698.5|33696.1|33659.5|33657.1|2241
1686167700000|2023-06-07 19:55:00|33662|33659.6|33677.5|33675.1|33679.5|33677.1|33638.5|33636.1|2868
1686168000000|2023-06-07 20:00:00|33676.5|33674.1|33673.6|33668.8|33676.6|33674.1|33661.1|33656.3|1012
1686168300000|2023-06-07 20:05:00|33673.1|33668.3|33678.1|33673.3|33679.1|33674.3|33670.1|33665.3|290
1686168600000|2023-06-07 20:10:00|33678.6|33673.8|33676.1|33671.3|33686.1|33681.3|33674.6|33669.8|341
1686168900000|2023-06-07 20:15:00|33676.6|33671.8|33663.1|33658.3|33676.6|33671.8|33662.6|33657.8|164
1686169200000|2023-06-07 20:20:00|33662.6|33657.8|33670.1|33665.3|33670.6|33665.8|33661.6|33656.8|181
1686169500000|2023-06-07 20:25:00|33669.6|33664.8|33676.1|33671.3|33678.1|33673.3|33667.1|33662.3|122
1686169800000|2023-06-07 20:30:00|33675.6|33670.8|33671.6|33666.8|33677.1|33672.3|33669.6|33664.8|149
1686170100000|2023-06-07 20:35:00|33671.1|33666.3|33668.6|33663.8|33673.6|33668.8|33668.6|33663.8|110
1686170400000|2023-06-07 20:40:00|33669.1|33664.3|33673.6|33668.8|33674.6|33669.8|33668.6|33663.8|134
1686170700000|2023-06-07 20:45:00|33673.1|33668.3|33673.1|33668.3|33675.1|33670.3|33669.6|33664.8|133
1686171000000|2023-06-07 20:50:00|33673.6|33668.8|33667.1|33662.3|33674.6|33669.8|33667.1|33662.3|169
1686171300000|2023-06-07 20:55:00|33667.6|33662.8|33666.3|33656.5|33670.1|33665.3|33662.1|33655.9|103
1686171600000|2023-06-07 21:00:00|33665.2|33655.4|33661.4|33651.6|33667.4|33657.6|33655.8|33646|0
1686171900000|2023-06-07 21:05:00|33661.1|33651.3|33658.4|33648.6|33666.3|33656.5|33655.2|33645.4|0
1686172200000|2023-06-07 21:10:00|33661.9|33652.1|33662.1|33652.3|33664.9|33655.1|33658.7|33648.9|0
1686172500000|2023-06-07 21:15:00|33662.5|33652.7|33661.8|33652|33664.2|33654.4|33661.8|33652|0
1686172800000|2023-06-07 21:20:00|33663|33653.2|33676.1|33666.3|33676.1|33666.3|33663|33653.2|0
1686173100000|2023-06-07 21:25:00|33676.2|33666.4|33676.5|33666.7|33677.4|33667.6|33675.4|33665.6|0
1686173400000|2023-06-07 21:30:00|33675.6|33665.8|33676.4|33666.6|33676.4|33666.6|33675.2|33665.4|0
1686173700000|2023-06-07 21:35:00|33677|33667.2|33676.3|33666.5|33677|33667.2|33676.3|33666.5|0
1686174000000|2023-06-07 21:40:00|33676.9|33667.1|33674|33664.2|33676.9|33667.1|33673.4|33663.6|0
1686174300000|2023-06-07 21:45:00|33673.9|33664.1|33674.9|33665.1|33675.2|33665.4|33673.8|33664|0
1686174600000|2023-06-07 21:50:00|33675.5|33665.7|33674.8|33665|33675.5|33665.7|33673.5|33663.7|0
1686174900000|2023-06-07 21:55:00|33674.6|33664.8|33674.5|33664.7|33674.6|33664.8|33673.3|33663.5|0
1686175200000|2023-06-07 22:00:00|33673.9|33664.1|33667.1|33662.3|33673.9|33667.3|33661.1|33656.3|93
1686175500000|2023-06-07 22:05:00|33667.6|33662.8|33669.1|33664.3|33670.6|33665.8|33666.1|33661.3|40
1686175800000|2023-06-07 22:10:00|33668.6|33663.8|33675.6|33670.8|33676.1|33671.3|33668.1|33663.3|46
1686176100000|2023-06-07 22:15:00|33676.1|33671.3|33677.1|33672.3|33677.1|33672.3|33672.1|33667.3|33
1686176400000|2023-06-07 22:20:00|33676.6|33671.8|33677.1|33672.3|33678.1|33673.3|33673.1|33668.3|29
1686176700000|2023-06-07 22:25:00|33675.1|33670.3|33670.1|33665.3|33675.1|33670.3|33664.6|33659.8|46
1686177000000|2023-06-07 22:30:00|33670.6|33665.8|33665.1|33660.3|33671.1|33666.3|33661.6|33656.8|126
1686177300000|2023-06-07 22:35:00|33665.6|33660.8|33662.1|33657.3|33666.1|33661.3|33660.1|33655.3|155
1686177600000|2023-06-07 22:40:00|33662.6|33657.8|33658.6|33653.8|33664.1|33659.3|33658.1|33653.3|73
1686177900000|2023-06-07 22:45:00|33659.6|33654.8|33657.1|33652.3|33659.6|33654.8|33655.1|33650.3|123
1686178200000|2023-06-07 22:50:00|33657.6|33652.8|33660.1|33655.3|33661.1|33656.3|33655.1|33650.3|38
1686178500000|2023-06-07 22:55:00|33659.6|33654.8|33652.6|33647.8|33661.6|33656.8|33652.1|33647.3|40
1686178800000|2023-06-07 23:00:00|33653.1|33648.3|33656.1|33651.3|33659.1|33654.3|33650.6|33645.8|65
1686179100000|2023-06-07 23:05:00|33657.1|33652.3|33653.1|33648.3|33658.6|33653.8|33653.1|33648.3|18
1686179400000|2023-06-07 23:10:00|33652.6|33647.8|33654.1|33649.3|33656.1|33651.3|33652.6|33647.8|37
1686179700000|2023-06-07 23:15:00|33654.6|33649.8|33653.1|33648.3|33656.1|33651.3|33652.1|33647.3|21
1686180000000|2023-06-07 23:20:00|33652.6|33647.8|33653.1|33648.3|33654.6|33649.8|33648.6|33643.8|47
1686180300000|2023-06-07 23:25:00|33652.6|33647.8|33652.1|33647.3|33652.6|33647.8|33651.6|33646.8|6
1686180600000|2023-06-07 23:30:00|33651.6|33646.8|33656.1|33651.3|33658.1|33653.3|33651.6|33646.8|37
1686180900000|2023-06-07 23:35:00|33655.6|33650.8|33653.6|33648.8|33657.1|33652.3|33653.6|33648.8|24
1686181200000|2023-06-07 23:40:00|33653.1|33648.3|33649.1|33644.3|33653.1|33648.3|33646.1|33641.3|63
1686181500000|2023-06-07 23:45:00|33649.6|33644.8|33648.6|33643.8|33649.6|33644.8|33645.6|33640.8|74
1686181800000|2023-06-07 23:50:00|33648.1|33643.3|33657.1|33652.3|33657.6|33652.8|33647.1|33642.3|82
1686182100000|2023-06-07 23:55:00|33656.6|33651.8|33658.1|33653.3|33659.6|33654.8|33654.1|33649.3|61
1686182400000|2023-06-08 00:00:00|33656.6|33651.8|33665.1|33660.3|33667.6|33662.8|33656.1|33651.3|149
1686182700000|2023-06-08 00:05:00|33664.6|33659.8|33650.6|33645.8|33664.6|33659.8|33644.6|33639.8|112
1686183000000|2023-06-08 00:10:00|33651.1|33646.3|33653.1|33648.3|33656.1|33651.3|33650.1|33645.3|68
1686183300000|2023-06-08 00:15:00|33652.6|33647.8|33646.6|33641.8|33653.1|33648.3|33641.6|33636.8|71
1686183600000|2023-06-08 00:20:00|33646.1|33641.3|33650.6|33645.8|33654.1|33649.3|33644.1|33639.3|94
1686183900000|2023-06-08 00:25:00|33649.1|33644.3|33649.1|33644.3|33655.1|33650.3|33649.1|33644.3|49
1686184200000|2023-06-08 00:30:00|33649.6|33644.8|33660.1|33655.3|33662.1|33657.3|33649.6|33644.8|105
1686184500000|2023-06-08 00:35:00|33659.6|33654.8|33649.1|33644.3|33659.6|33654.8|33648.1|33643.3|49
1686184800000|2023-06-08 00:40:00|33649.6|33644.8|33654.1|33649.3|33656.1|33651.3|33649.1|33644.3|40
1686185100000|2023-06-08 00:45:00|33653.6|33648.8|33652.1|33647.3|33657.6|33652.8|33651.6|33646.8|59
1686185400000|2023-06-08 00:50:00|33651.6|33646.8|33651.1|33646.3|33653.6|33648.8|33647.6|33642.8|62
1686185700000|2023-06-08 00:55:00|33651.6|33646.8|33657.1|33652.3|33659.1|33654.3|33651.6|33646.8|72
1686186000000|2023-06-08 01:00:00|33656.6|33651.8|33657.1|33652.3|33658.1|33653.3|33654.1|33649.3|69
1686186300000|2023-06-08 01:05:00|33656.6|33651.8|33658.1|33653.3|33659.6|33654.8|33656.1|33651.3|33
1686186600000|2023-06-08 01:10:00|33658.6|33653.8|33658.6|33653.8|33663.1|33658.3|33658.6|33653.8|58
1686186900000|2023-06-08 01:15:00|33657.1|33652.3|33655.6|33650.8|33660.1|33655.3|33654.6|33649.8|47
1686187200000|2023-06-08 01:20:00|33654.6|33649.8|33655.1|33650.3|33659.6|33654.8|33652.1|33647.3|35
1686187500000|2023-06-08 01:25:00|33655.6|33650.8|33659.1|33654.3|33663.1|33658.3|33655.6|33650.8|60
1686187800000|2023-06-08 01:30:00|33659.6|33654.8|33653.1|33648.3|33662.1|33657.3|33650.6|33645.8|66
1686188100000|2023-06-08 01:35:00|33653.6|33648.8|33650.1|33645.3|33657.1|33652.3|33650.1|33645.3|24
1686188400000|2023-06-08 01:40:00|33649.6|33644.8|33642.1|33637.3|33650.6|33645.8|33640.1|33635.3|130
1686188700000|2023-06-08 01:45:00|33642.6|33637.8|33639.6|33634.8|33646.1|33641.3|33637.6|33632.8|71
1686189000000|2023-06-08 01:50:00|33639.1|33634.3|33651.1|33646.3|33653.1|33648.3|33639.1|33634.3|54
1686189300000|2023-06-08 01:55:00|33651.6|33646.8|33655.1|33650.3|33656.6|33651.8|33650.1|33645.3|81
1686189600000|2023-06-08 02:00:00|33654.6|33649.8|33657.6|33652.8|33662.6|33657.8|33652.6|33647.8|86
1686189900000|2023-06-08 02:05:00|33658.1|33653.3|33659.6|33654.8|33660.6|33655.8|33655.1|33650.3|71
1686190200000|2023-06-08 02:10:00|33659.1|33654.3|33656.6|33651.8|33661.1|33656.3|33656.1|33651.3|55
1686190500000|2023-06-08 02:15:00|33656.1|33651.3|33652.6|33647.8|33656.1|33651.3|33651.1|33646.3|42
1686190800000|2023-06-08 02:20:00|33652.1|33647.3|33657.6|33652.8|33659.1|33654.3|33652.1|33647.3|49
1686191100000|2023-06-08 02:25:00|33657.1|33652.3|33653.6|33648.8|33658.1|33653.3|33653.1|33648.3|42
1686191400000|2023-06-08 02:30:00|33653.1|33648.3|33655.6|33650.8|33656.1|33651.3|33652.1|33647.3|26
1686191700000|2023-06-08 02:35:00|33656.1|33651.3|33650.6|33645.8|33657.6|33652.8|33649.1|33644.3|37
1686192000000|2023-06-08 02:40:00|33650.1|33645.3|33648.6|33643.8|33651.6|33646.8|33646.1|33641.3|45
1686192300000|2023-06-08 02:45:00|33648.1|33643.3|33655.1|33650.3|33655.1|33650.3|33648.1|33643.3|25
1686192600000|2023-06-08 02:50:00|33655.6|33650.8|33652.1|33647.3|33657.6|33652.8|33651.6|33646.8|29
1686192900000|2023-06-08 02:55:00|33651.6|33646.8|33647.6|33642.8|33655.6|33650.8|33647.1|33642.3|33
1686193200000|2023-06-08 03:00:00|33647.1|33642.3|33649.1|33644.3|33651.6|33646.8|33647.1|33642.3|41
1686193500000|2023-06-08 03:05:00|33649.6|33644.8|33655.6|33650.8|33656.6|33651.8|33649.6|33644.8|55
1686193800000|2023-06-08 03:10:00|33656.1|33651.3|33652.1|33647.3|33658.6|33653.8|33650.1|33645.3|102
1686194100000|2023-06-08 03:15:00|33651.6|33646.8|33653.1|33648.3|33654.6|33649.8|33647.6|33642.8|47
1686194400000|2023-06-08 03:20:00|33653.6|33648.8|33648.6|33643.8|33654.1|33649.3|33646.6|33641.8|55
1686194700000|2023-06-08 03:25:00|33648.1|33643.3|33647.6|33642.8|33650.6|33645.8|33647.1|33642.3|48
1686195000000|2023-06-08 03:30:00|33647.1|33642.3|33630.1|33625.3|33647.1|33642.3|33627.1|33622.3|173
1686195300000|2023-06-08 03:35:00|33629.6|33624.8|33624.1|33619.3|33630.6|33625.8|33622.6|33617.8|147
1686195600000|2023-06-08 03:40:00|33623.6|33618.8|33625.1|33620.3|33626.1|33621.3|33620.6|33615.8|78
1686195900000|2023-06-08 03:45:00|33625.6|33620.8|33625.1|33620.3|33627.6|33622.8|33621.1|33616.3|79
1686196200000|2023-06-08 03:50:00|33625.6|33620.8|33617.1|33612.3|33628.1|33623.3|33616.1|33611.3|279
1686196500000|2023-06-08 03:55:00|33616.6|33611.8|33624.1|33619.3|33626.1|33621.3|33615.6|33610.8|197
1686196800000|2023-06-08 04:00:00|33624.6|33619.8|33620.1|33615.3|33626.1|33621.3|33612.6|33607.8|351
1686197100000|2023-06-08 04:05:00|33619.6|33614.8|33611.6|33606.8|33621.6|33616.8|33610.6|33605.8|197
1686197400000|2023-06-08 04:10:00|33611.1|33606.3|33619.1|33614.3|33619.6|33614.8|33605.6|33600.8|288
1686197700000|2023-06-08 04:15:00|33619.6|33614.8|33615.1|33610.3|33621.6|33616.8|33612.6|33607.8|293
1686198000000|2023-06-08 04:20:00|33615.6|33610.8|33614.6|33609.8|33618.6|33613.8|33612.1|33607.3|69
1686198300000|2023-06-08 04:25:00|33614.1|33609.3|33611.1|33606.3|33614.6|33609.8|33608.6|33603.8|65
1686198600000|2023-06-08 04:30:00|33610.6|33605.8|33613.1|33608.3|33620.1|33615.3|33610.1|33605.3|180
1686198900000|2023-06-08 04:35:00|33613.6|33608.8|33599.1|33594.3|33616.6|33611.8|33596.6|33591.8|359
1686199200000|2023-06-08 04:40:00|33599.6|33594.8|33599.1|33594.3|33606.6|33601.8|33596.1|33591.3|297
1686199500000|2023-06-08 04:45:00|33599.6|33594.8|33601.6|33596.8|33604.1|33599.3|33597.1|33592.3|272
1686199800000|2023-06-08 04:50:00|33601.1|33596.3|33599.1|33594.3|33601.6|33596.8|33595.1|33590.3|170
1686200100000|2023-06-08 04:55:00|33598.6|33593.8|33610.1|33605.3|33610.6|33605.8|33598.1|33593.3|209
1686200400000|2023-06-08 05:00:00|33611.6|33606.8|33604.1|33599.3|33611.6|33606.8|33602.6|33597.8|141
1686200700000|2023-06-08 05:05:00|33604.6|33599.8|33607.1|33602.3|33611.1|33606.3|33602.1|33597.3|85
1686201000000|2023-06-08 05:10:00|33607.6|33602.8|33610.1|33605.3|33611.6|33606.8|33604.6|33599.8|75
1686201300000|2023-06-08 05:15:00|33610.6|33605.8|33616.6|33611.8|33616.6|33611.8|33607.6|33602.8|86
1686201600000|2023-06-08 05:20:00|33617.1|33612.3|33621.1|33616.3|33623.6|33618.8|33613.6|33608.8|139
1686201900000|2023-06-08 05:25:00|33621.6|33616.8|33633.1|33628.3|33634.6|33629.8|33618.1|33613.3|314
1686202200000|2023-06-08 05:30:00|33632.6|33627.8|33638.6|33633.8|33645.6|33640.8|33630.6|33625.8|366
1686202500000|2023-06-08 05:35:00|33639.1|33634.3|33630.1|33625.3|33644.6|33639.8|33629.6|33624.8|358
1686202800000|2023-06-08 05:40:00|33629.6|33624.8|33632.1|33627.3|33638.6|33633.8|33624.1|33619.3|350
1686203100000|2023-06-08 05:45:00|33632.6|33627.8|33629.1|33624.3|33635.1|33630.3|33628.1|33623.3|107
1686203400000|2023-06-08 05:50:00|33628.6|33623.8|33633.6|33628.8|33635.1|33630.3|33627.6|33622.8|105
1686203700000|2023-06-08 05:55:00|33634.1|33629.3|33653.1|33648.3|33657.6|33652.8|33633.1|33628.3|511
1686204000000|2023-06-08 06:00:00|33652.5|33648.9|33634.5|33630.9|33652.5|33648.9|33624.5|33620.9|325
1686204300000|2023-06-08 06:05:00|33634|33630.4|33630.5|33626.9|33641.5|33637.9|33627|33623.4|285
1686204600000|2023-06-08 06:10:00|33630|33626.4|33621.5|33617.9|33632.5|33628.9|33618|33614.4|184
1686204900000|2023-06-08 06:15:00|33621|33617.4|33648.5|33644.9|33650|33646.4|33621|33617.4|319
1686205200000|2023-06-08 06:20:00|33648|33644.4|33648.5|33644.9|33653|33649.4|33642|33638.4|297
1686205500000|2023-06-08 06:25:00|33648|33644.4|33642|33638.4|33648.5|33644.9|33641|33637.4|199
1686205800000|2023-06-08 06:30:00|33641.5|33637.9|33642.5|33638.9|33646|33642.4|33640.5|33636.9|81
1686206100000|2023-06-08 06:35:00|33642|33638.4|33636|33632.4|33644|33640.4|33632.5|33628.9|483
1686206400000|2023-06-08 06:40:00|33636.5|33632.9|33634.5|33630.9|33642.5|33638.9|33631|33627.4|267
1686206700000|2023-06-08 06:45:00|33634|33630.4|33650|33646.4|33650|33646.4|33633.5|33629.9|199
1686207000000|2023-06-08 06:50:00|33650.5|33646.9|33645.5|33641.9|33658|33654.4|33644|33640.4|289
1686207300000|2023-06-08 06:55:00|33646|33642.4|33641.5|33637.9|33648.5|33644.9|33631.5|33627.9|201
1686207600000|2023-06-08 07:00:00|33642|33638.4|33637.5|33633.9|33651.5|33647.9|33629.5|33625.9|833
1686207900000|2023-06-08 07:05:00|33638|33634.4|33648|33644.4|33652|33648.4|33631.5|33627.9|301
1686208200000|2023-06-08 07:10:00|33647.5|33643.9|33658.5|33654.9|33667.5|33663.9|33645.5|33641.9|855
1686208500000|2023-06-08 07:15:00|33659|33655.4|33641.5|33637.9|33663.5|33659.9|33636|33632.4|889
1686208800000|2023-06-08 07:20:00|33641|33637.4|33647.5|33643.9|33651|33647.4|33637.5|33633.9|295
1686209100000|2023-06-08 07:25:00|33648|33644.4|33648.5|33644.9|33656.5|33652.9|33642.5|33638.9|254
1686209400000|2023-06-08 07:30:00|33649|33645.4|33655.5|33651.9|33662|33658.4|33649|33645.4|538
1686209700000|2023-06-08 07:35:00|33656|33652.4|33658.5|33654.9|33665|33661.4|33652.5|33648.9|221
1686210000000|2023-06-08 07:40:00|33658|33654.4|33674.5|33670.9|33680.5|33676.9|33656.5|33652.9|710
1686210300000|2023-06-08 07:45:00|33675|33671.4|33683|33679.4|33685.5|33681.9|33670|33666.4|886
1686210600000|2023-06-08 07:50:00|33683.5|33679.9|33671.5|33667.9|33683.5|33679.9|33670.5|33666.9|267
1686210900000|2023-06-08 07:55:00|33672.5|33668.9|33670.5|33666.9|33676.5|33672.9|33666.5|33662.9|424
1686211200000|2023-06-08 08:00:00|33670|33666.4|33664.5|33660.9|33675|33671.4|33659.5|33655.9|188
1686211500000|2023-06-08 08:05:00|33664|33660.4|33680.5|33676.9|33683.5|33679.9|33660|33656.4|369
1686211800000|2023-06-08 08:10:00|33681.5|33677.9|33673.5|33669.9|33682.5|33678.9|33673|33669.4|449
1686212100000|2023-06-08 08:15:00|33673|33669.4|33681.5|33677.9|33682.5|33678.9|33673|33669.4|211
1686212400000|2023-06-08 08:20:00|33682|33678.4|33693|33689.4|33698|33694.4|33679.5|33675.9|514
1686212700000|2023-06-08 08:25:00|33691.5|33687.9|33688.5|33684.9|33694.5|33690.9|33682.5|33678.9|224
1686213000000|2023-06-08 08:30:00|33688|33684.4|33695|33691.4|33697.5|33693.9|33686.5|33682.9|246
1686213300000|2023-06-08 08:35:00|33694.5|33690.9|33685.5|33681.9|33697|33693.4|33685.5|33681.9|179
1686213600000|2023-06-08 08:40:00|33685|33681.4|33688|33684.4|33689|33685.4|33679|33675.4|264
1686213900000|2023-06-08 08:45:00|33687.5|33683.9|33668.5|33664.9|33689|33685.4|33664.5|33660.9|344
1686214200000|2023-06-08 08:50:00|33669|33665.4|33669.5|33665.9|33674.5|33670.9|33667|33663.4|150
1686214500000|2023-06-08 08:55:00|33669|33665.4|33682.5|33678.9|33683.5|33679.9|33668.5|33664.9|370
1686214800000|2023-06-08 09:00:00|33682|33678.4|33678.5|33674.9|33685|33681.4|33673.5|33669.9|179
1686215100000|2023-06-08 09:05:00|33678|33674.4|33676.5|33672.9|33681.5|33677.9|33675.5|33671.9|248
1686215400000|2023-06-08 09:10:00|33677|33673.4|33675.5|33671.9|33681|33677.4|33670.5|33666.9|184
1686215700000|2023-06-08 09:15:00|33675|33671.4|33662.5|33658.9|33675.5|33671.9|33660|33656.4|154
1686216000000|2023-06-08 09:20:00|33662|33658.4|33669.5|33665.9|33673.5|33669.9|33659|33655.4|112
1686216300000|2023-06-08 09:25:00|33670|33666.4|33655.5|33651.9|33673.5|33669.9|33655|33651.4|231
1686216600000|2023-06-08 09:30:00|33656|33652.4|33663.5|33659.9|33666.5|33662.9|33654|33650.4|149
1686216900000|2023-06-08 09:35:00|33664|33660.4|33665|33661.4|33667|33663.4|33658.5|33654.9|266
1686217200000|2023-06-08 09:40:00|33665.5|33661.9|33670.5|33666.9|33673.5|33669.9|33663.5|33659.9|257
1686217500000|2023-06-08 09:45:00|33670|33666.4|33667|33663.4|33673.5|33669.9|33664.5|33660.9|133
1686217800000|2023-06-08 09:50:00|33667.5|33663.9|33663|33659.4|33668.5|33664.9|33656|33652.4|110
1686218100000|2023-06-08 09:55:00|33663.5|33659.9|33666.5|33662.9|33669|33665.4|33661.5|33657.9|99
1686218400000|2023-06-08 10:00:00|33667|33663.4|33660|33656.4|33667.5|33663.9|33659|33655.4|122
1686218700000|2023-06-08 10:05:00|33659.5|33655.9|33658.5|33654.9|33662.5|33658.9|33656.5|33652.9|136
1686219000000|2023-06-08 10:10:00|33659|33655.4|33667|33663.4|33669|33665.4|33658.5|33654.9|350
1686219300000|2023-06-08 10:15:00|33667.5|33663.9|33667.5|33663.9|33673.5|33669.9|33661|33657.4|222
1686219600000|2023-06-08 10:20:00|33668|33664.4|33666.5|33662.9|33671.5|33667.9|33664.5|33660.9|125
1686219900000|2023-06-08 10:25:00|33667|33663.4|33663|33659.4|33670.5|33666.9|33662.5|33658.9|136
1686220200000|2023-06-08 10:30:00|33663.5|33659.9|33664.5|33660.9|33666.5|33662.9|33659.5|33655.9|236
1686220500000|2023-06-08 10:35:00|33664|33660.4|33658.5|33654.9|33669|33665.4|33657|33653.4|214
1686220800000|2023-06-08 10:40:00|33659|33655.4|33658.5|33654.9|33663|33659.4|33652.5|33648.9|235
1686221100000|2023-06-08 10:45:00|33659|33655.4|33665.5|33661.9|33669.5|33665.9|33658.5|33654.9|301
1686221400000|2023-06-08 10:50:00|33666|33662.4|33657|33653.4|33669.5|33665.9|33651.5|33647.9|239
1686221700000|2023-06-08 10:55:00|33657.5|33653.9|33642|33638.4|33659.5|33655.9|33640|33636.4|222
1686222000000|2023-06-08 11:00:00|33641.5|33637.9|33641.5|33637.9|33647.5|33643.9|33638|33634.4|260
1686222300000|2023-06-08 11:05:00|33642|33638.4|33640.5|33636.9|33643.5|33639.9|33635|33631.4|157
1686222600000|2023-06-08 11:10:00|33640|33636.4|33649.5|33645.9|33650|33646.4|33639|33635.4|213
1686222900000|2023-06-08 11:15:00|33650|33646.4|33653|33649.4|33660|33656.4|33649|33645.4|474
1686223200000|2023-06-08 11:20:00|33653.5|33649.9|33651.5|33647.9|33653.5|33649.9|33647|33643.4|129
1686223500000|2023-06-08 11:25:00|33650.5|33646.9|33649.5|33645.9|33652|33648.4|33644.5|33640.9|169
1686223800000|2023-06-08 11:30:00|33649|33645.4|33638.5|33634.9|33651|33647.4|33634.5|33630.9|541
1686224100000|2023-06-08 11:35:00|33638|33634.4|33640.5|33636.9|33641.5|33637.9|33629.5|33625.9|516
1686224400000|2023-06-08 11:40:00|33641|33637.4|33635|33631.4|33641.5|33637.9|33631.5|33627.9|238
1686224700000|2023-06-08 11:45:00|33634.5|33630.9|33640|33636.4|33643|33639.4|33634.5|33630.9|345
1686225000000|2023-06-08 11:50:00|33641|33637.4|33654|33650.4|33658|33654.4|33638.5|33634.9|239
1686225300000|2023-06-08 11:55:00|33654.5|33650.9|33654.5|33650.9|33657.5|33653.9|33649|33645.4|119
1686225600000|2023-06-08 12:00:00|33655|33651.4|33666|33662.4|33673|33669.4|33652.5|33648.9|441
1686225900000|2023-06-08 12:05:00|33665.5|33661.9|33659.5|33655.9|33667|33663.4|33659|33655.4|184
1686226200000|2023-06-08 12:10:00|33659|33655.4|33641.5|33637.9|33661|33657.4|33641.5|33637.9|287
1686226500000|2023-06-08 12:15:00|33642|33638.4|33644.5|33640.9|33646.5|33642.9|33632.5|33628.9|305
1686226800000|2023-06-08 12:20:00|33644|33640.4|33641.5|33637.9|33644.5|33640.9|33631.5|33627.9|159
1686227100000|2023-06-08 12:25:00|33641|33637.4|33643.5|33639.9|33644|33640.4|33636.5|33632.9|162
1686227400000|2023-06-08 12:30:00|33644|33640.4|33655.5|33651.9|33665|33661.4|33635.5|33631.9|1650
1686227700000|2023-06-08 12:35:00|33655|33651.4|33661|33657.4|33671.5|33667.9|33654.5|33650.9|437
1686228000000|2023-06-08 12:40:00|33661.5|33657.9|33639.5|33635.9|33661.5|33657.9|33638.5|33634.9|283
1686228300000|2023-06-08 12:45:00|33640.5|33636.9|33635.5|33631.9|33645.5|33641.9|33626|33622.4|732
1686228600000|2023-06-08 12:50:00|33636|33632.4|33628|33624.4|33641|33637.4|33625|33621.4|544
1686228900000|2023-06-08 12:55:00|33628.5|33624.9|33630|33626.4|33637|33633.4|33624|33620.4|523
1686229200000|2023-06-08 13:00:00|33630.5|33626.9|33621.5|33617.9|33640|33636.4|33617.5|33613.9|977
1686229500000|2023-06-08 13:05:00|33621|33617.4|33610|33606.4|33624|33620.4|33607|33603.4|803
1686229800000|2023-06-08 13:10:00|33609.5|33605.9|33606|33602.4|33611.5|33607.9|33595|33591.4|744
1686230100000|2023-06-08 13:15:00|33605.5|33601.9|33610|33606.4|33615|33611.4|33605|33601.4|417
1686230400000|2023-06-08 13:20:00|33609.5|33605.9|33623|33619.4|33623|33619.4|33605.5|33601.9|679
1686230700000|2023-06-08 13:25:00|33622.5|33618.9|33657|33653.4|33661|33657.4|33622.5|33618.9|1746
1686231000000|2023-06-08 13:30:00|33656.4|33654|33702.9|33700.5|33717.4|33715|33610.9|33608.5|10355
1686231300000|2023-06-08 13:35:00|33702.4|33700|33652.9|33650.5|33717.4|33715|33650.9|33648.5|4177
1686231600000|2023-06-08 13:40:00|33653.4|33651|33635.4|33633|33666.9|33664.5|33621.9|33619.5|2299
1686231900000|2023-06-08 13:45:00|33634.9|33632.5|33657.9|33655.5|33659.4|33657|33613.9|33611.5|3331
1686232200000|2023-06-08 13:50:00|33658.4|33656|33670.9|33668.5|33681.4|33679|33646.9|33644.5|1942
1686232500000|2023-06-08 13:55:00|33670.4|33668|33665.4|33663|33677.4|33675|33648.4|33646|1534
1686232800000|2023-06-08 14:00:00|33664.9|33662.5|33658.9|33656.5|33678.9|33676.5|33651.4|33649|1931
1686233100000|2023-06-08 14:05:00|33658.4|33656|33704.8|33702.4|33711.4|33709|33657.4|33655|2411
1686233400000|2023-06-08 14:10:00|33705.3|33702.9|33719|33716.6|33719|33716.6|33690.3|33687.9|1291
1686233700000|2023-06-08 14:15:00|33719.5|33717.1|33724.2|33721.8|33743|33740.6|33713.7|33711.3|2113
1686234000000|2023-06-08 14:20:00|33724.3|33721.9|33738.3|33735.9|33747.3|33744.9|33709.3|33706.9|1466
1686234300000|2023-06-08 14:25:00|33737.8|33735.4|33746.3|33743.9|33754.8|33752.4|33717.3|33714.9|2321
1686234600000|2023-06-08 14:30:00|33746.8|33744.4|33728.8|33726.4|33764.8|33762.4|33725.3|33722.9|1942
1686234900000|2023-06-08 14:35:00|33728.3|33725.9|33715.3|33712.9|33735.3|33732.9|33702.3|33699.9|1857
1686235200000|2023-06-08 14:40:00|33714.8|33712.4|33728.3|33725.9|33730.3|33727.9|33705.8|33703.4|1077
1686235500000|2023-06-08 14:45:00|33728.8|33726.4|33730.8|33728.4|33742.8|33740.4|33724.8|33722.4|943
1686235800000|2023-06-08 14:50:00|33731.8|33729.4|33742.8|33740.4|33745.8|33743.4|33720.8|33718.4|1064
1686236100000|2023-06-08 14:55:00|33743.8|33741.4|33763.8|33761.4|33764.8|33762.4|33742.8|33740.4|2123
1686236400000|2023-06-08 15:00:00|33765.8|33763.4|33750.8|33748.4|33776.8|33774.4|33750.3|33747.9|1789
1686236700000|2023-06-08 15:05:00|33750.3|33747.9|33746.8|33744.4|33757.3|33754.9|33738.3|33735.9|1172
1686237000000|2023-06-08 15:10:00|33745.8|33743.4|33752.8|33750.4|33761.8|33759.4|33743.8|33741.4|880
1686237300000|2023-06-08 15:15:00|33753.8|33751.4|33758.8|33756.4|33760.8|33758.4|33740.8|33738.4|1198
1686237600000|2023-06-08 15:20:00|33759.3|33756.9|33764.3|33761.9|33766.3|33763.9|33751.8|33749.4|872
1686237900000|2023-06-08 15:25:00|33763.8|33761.4|33757.3|33754.9|33765.3|33762.9|33742.3|33739.9|897
1686238200000|2023-06-08 15:30:00|33756.3|33753.9|33758.3|33755.9|33765.3|33762.9|33753.3|33750.9|845
1686238500000|2023-06-08 15:35:00|33758.8|33756.4|33750.8|33748.4|33758.8|33756.4|33742.8|33740.4|1052
1686238800000|2023-06-08 15:40:00|33750.3|33747.9|33748.8|33746.4|33759.8|33757.4|33746.8|33744.4|875
1686239100000|2023-06-08 15:45:00|33749.3|33746.9|33734.8|33732.4|33751.8|33749.4|33724.8|33722.4|1300
1686239400000|2023-06-08 15:50:00|33734.3|33731.9|33732.3|33729.9|33735.8|33733.4|33723.8|33721.4|705
1686239700000|2023-06-08 15:55:00|33731.8|33729.4|33725.8|33723.4|33743.8|33741.4|33721.8|33719.4|733
1686240000000|2023-06-08 16:00:00|33725.3|33722.9|33727.3|33724.9|33729.8|33727.4|33701.8|33699.4|1954
1686240300000|2023-06-08 16:05:00|33726.8|33724.4|33737.3|33734.9|33742.3|33739.9|33726.8|33724.4|871
1686240600000|2023-06-08 16:10:00|33737.8|33735.4|33728.8|33726.4|33740.8|33738.4|33728.3|33725.9|671
1686240900000|2023-06-08 16:15:00|33729.3|33726.9|33758.8|33756.4|33761.8|33759.4|33723.8|33721.4|976
1686241200000|2023-06-08 16:20:00|33759.3|33756.9|33782.3|33779.9|33782.8|33780.4|33755.8|33753.4|1357
1686241500000|2023-06-08 16:25:00|33781.8|33779.4|33818.8|33816.4|33828.3|33825.9|33775.8|33773.4|1904
1686241800000|2023-06-08 16:30:00|33816.3|33813.9|33816.8|33814.4|33826.8|33824.4|33812.8|33810.4|1064
1686242100000|2023-06-08 16:35:00|33816.3|33813.9|33802.3|33799.9|33819.8|33817.4|33799.8|33797.4|826
1686242400000|2023-06-08 16:40:00|33802.8|33800.4|33802.8|33800.4|33813.3|33810.9|33795.3|33792.9|770
1686242700000|2023-06-08 16:45:00|33803.3|33800.9|33786.3|33783.9|33806.3|33803.9|33782.8|33780.4|857
1686243000000|2023-06-08 16:50:00|33786.8|33784.4|33813.3|33810.9|33813.8|33811.4|33785.8|33783.4|847
1686243300000|2023-06-08 16:55:00|33812.8|33810.4|33813.8|33811.4|33824.3|33821.9|33810.3|33807.9|1065
1686243600000|2023-06-08 17:00:00|33814.3|33811.9|33814.8|33812.4|33824.8|33822.4|33809.3|33806.9|580
1686243900000|2023-06-08 17:05:00|33815.8|33813.4|33817|33814.6|33819|33816.6|33807|33804.6|631
1686244200000|2023-06-08 17:10:00|33817.5|33815.1|33815|33812.6|33823.5|33821.1|33810.5|33808.1|551
1686244500000|2023-06-08 17:15:00|33814.5|33812.1|33833.5|33831.1|33835|33832.6|33812.5|33810.1|817
1686244800000|2023-06-08 17:20:00|33834.5|33832.1|33826.8|33824.4|33835.5|33833.1|33811.8|33809.4|940
1686245100000|2023-06-08 17:25:00|33827.3|33824.9|33809.3|33806.9|33830.8|33828.4|33808.3|33805.9|645
1686245400000|2023-06-08 17:30:00|33808.8|33806.4|33804.8|33802.4|33817.3|33814.9|33799.3|33796.9|755
1686245700000|2023-06-08 17:35:00|33804.3|33801.9|33794|33791.6|33811.3|33808.9|33792.3|33789.9|623
1686246000000|2023-06-08 17:40:00|33794.5|33792.1|33795.5|33793.1|33805|33802.6|33784.5|33782.1|616
1686246300000|2023-06-08 17:45:00|33796|33793.6|33794.5|33792.1|33797|33794.6|33782|33779.6|575
1686246600000|2023-06-08 17:50:00|33795|33792.6|33794.5|33792.1|33808.5|33806.1|33791|33788.6|597
1686246900000|2023-06-08 17:55:00|33794|33791.6|33803.5|33801.1|33803.5|33801.1|33787.5|33785.1|908
1686247200000|2023-06-08 18:00:00|33804.5|33802.1|33810|33807.6|33813|33810.6|33803|33800.6|541
1686247500000|2023-06-08 18:05:00|33810.5|33808.1|33806.5|33804.1|33815|33812.6|33798|33795.6|437
1686247800000|2023-06-08 18:10:00|33806|33803.6|33820|33817.6|33823|33820.6|33798.5|33796.1|528
1686248100000|2023-06-08 18:15:00|33819.5|33817.1|33824|33821.6|33829.5|33827.1|33818|33815.6|629
1686248400000|2023-06-08 18:20:00|33825.2|33822.8|33824.7|33822.3|33834.2|33831.8|33823.2|33820.8|613
1686248700000|2023-06-08 18:25:00|33825.2|33822.8|33827.2|33824.8|33829.7|33827.3|33821.2|33818.8|409
1686249000000|2023-06-08 18:30:00|33828.2|33825.8|33838.2|33835.8|33846.2|33843.8|33828.2|33825.8|925
1686249300000|2023-06-08 18:35:00|33837.7|33835.3|33840.2|33837.8|33850.2|33847.8|33835.7|33833.3|645
1686249600000|2023-06-08 18:40:00|33840.7|33838.3|33846.2|33843.8|33846.2|33843.8|33836.2|33833.8|424
1686249900000|2023-06-08 18:45:00|33847.7|33845.3|33841.2|33838.8|33853.2|33850.8|33834.7|33832.3|719
1686250200000|2023-06-08 18:50:00|33840.7|33838.3|33846.7|33844.3|33853.2|33850.8|33837.2|33834.8|456
1686250500000|2023-06-08 18:55:00|33847.2|33844.8|33844.2|33841.8|33851.2|33848.8|33838.2|33835.8|316
1686250800000|2023-06-08 19:00:00|33844.7|33842.3|33848.2|33845.8|33853.2|33850.8|33841.7|33839.3|589
1686251100000|2023-06-08 19:05:00|33848.7|33846.3|33844.2|33841.8|33852.2|33849.8|33840.7|33838.3|592
1686251400000|2023-06-08 19:10:00|33843.2|33840.8|33835.2|33832.8|33849.2|33846.8|33834.2|33831.8|1186
1686251700000|2023-06-08 19:15:00|33834.7|33832.3|33828.7|33826.3|33842.2|33839.8|33822.2|33819.8|806
1686252000000|2023-06-08 19:20:00|33828.2|33825.8|33845.2|33842.8|33849.7|33847.3|33826.2|33823.8|750
1686252300000|2023-06-08 19:25:00|33844.7|33842.3|33843.7|33841.3|33850.7|33848.3|33835.7|33833.3|574
1686252600000|2023-06-08 19:30:00|33844.2|33841.8|33834.2|33831.8|33844.2|33841.8|33830.2|33827.8|736
1686252900000|2023-06-08 19:35:00|33833.7|33831.3|33837.2|33834.8|33842.2|33839.8|33828.2|33825.8|906
1686253200000|2023-06-08 19:40:00|33836.8|33834.4|33854.8|33852.4|33855.8|33853.4|33836.8|33834.4|940
1686253500000|2023-06-08 19:45:00|33854.3|33851.9|33861.3|33858.9|33865.8|33863.4|33843.8|33841.4|1599
1686253800000|2023-06-08 19:50:00|33865.3|33862.9|33837.3|33834.9|33878.3|33875.9|33837.3|33834.9|1518
1686254100000|2023-06-08 19:55:00|33837.8|33835.4|33828.3|33825.9|33851.8|33849.4|33826.3|33823.9|3290
1686254400000|2023-06-08 20:00:00|33829.5|33824.7|33817.5|33812.7|33831|33826.2|33816|33811.2|1069
1686254700000|2023-06-08 20:05:00|33818|33813.2|33820.5|33815.7|33827.5|33822.7|33817.5|33812.7|190
1686255000000|2023-06-08 20:10:00|33820|33815.2|33821.5|33816.7|33822|33817.2|33815.5|33810.7|265
1686255300000|2023-06-08 20:15:00|33822|33817.2|33817|33812.2|33828.5|33823.7|33814.5|33809.7|125
1686255600000|2023-06-08 20:20:00|33815|33810.2|33811.5|33806.7|33818|33813.2|33810|33805.2|94
1686255900000|2023-06-08 20:25:00|33811|33806.2|33817.5|33812.7|33818|33813.2|33811|33806.2|87
1686256200000|2023-06-08 20:30:00|33818|33813.2|33821.5|33816.7|33824|33819.2|33818|33813.2|85
1686256500000|2023-06-08 20:35:00|33821|33816.2|33817.5|33812.7|33822|33817.2|33816.5|33811.7|85
1686256800000|2023-06-08 20:40:00|33817|33812.2|33822|33817.2|33824|33819.2|33817|33812.2|41
1686257100000|2023-06-08 20:45:00|33821.5|33816.7|33821|33816.2|33829.5|33824.7|33818|33813.2|171
1686257400000|2023-06-08 20:50:00|33821.5|33816.7|33815|33810.2|33821.5|33816.7|33810.5|33805.7|132
1686257700000|2023-06-08 20:55:00|33814.5|33809.7|33816.4|33806.6|33818.5|33813.7|33812|33806.6|115
1686258000000|2023-06-08 21:00:00|33815.9|33806.1|33814.3|33804.5|33819.4|33809.6|33813.6|33803.8|0
1686258300000|2023-06-08 21:05:00|33814.6|33804.8|33815.9|33806.1|33816.6|33806.8|33814|33804.2|0
1686258600000|2023-06-08 21:10:00|33816|33806.2|33815.6|33805.8|33816.8|33807|33815.4|33805.6|0
1686258900000|2023-06-08 21:15:00|33816.4|33806.6|33815.9|33806.1|33817.9|33808.1|33815|33805.2|0
1686259200000|2023-06-08 21:20:00|33817.1|33807.3|33819.5|33809.7|33820.1|33810.3|33817.1|33807.3|0
1686259500000|2023-06-08 21:25:00|33820.1|33810.3|33818.7|33808.9|33820.3|33810.5|33818.7|33808.9|0
1686259800000|2023-06-08 21:30:00|33817.9|33808.1|33818.9|33809.1|33819.3|33809.5|33817.8|33808|0
1686260100000|2023-06-08 21:35:00|33818.6|33808.8|33818.9|33809.1|33819.7|33809.9|33818.6|33808.8|0
1686260400000|2023-06-08 21:40:00|33818.8|33809|33822.1|33812.3|33822.7|33812.9|33818.7|33808.9|0
1686260700000|2023-06-08 21:45:00|33821.6|33811.8|33813.2|33803.4|33821.6|33811.8|33805.4|33795.6|0
1686261000000|2023-06-08 21:50:00|33811.7|33801.9|33813.3|33803.5|33814.4|33804.6|33811|33801.2|0
1686261300000|2023-06-08 21:55:00|33813.1|33803.3|33817.4|33807.6|33817.4|33807.6|33813.1|33803.3|0
1686261600000|2023-06-08 22:00:00|33814.5|33809.7|33800.5|33795.7|33814.5|33809.7|33795|33790.2|153
1686261900000|2023-06-08 22:05:00|33801|33796.2|33797.5|33792.7|33805|33800.2|33794.5|33789.7|83
1686262200000|2023-06-08 22:10:00|33800.5|33795.7|33798|33793.2|33801.5|33796.7|33796.5|33791.7|66
1686262500000|2023-06-08 22:15:00|33798.5|33793.7|33802|33797.2|33802|33797.2|33796|33791.2|47
1686262800000|2023-06-08 22:20:00|33801.5|33796.7|33799.5|33794.7|33803|33798.2|33796.5|33791.7|44
1686263100000|2023-06-08 22:25:00|33799|33794.2|33796.5|33791.7|33800|33795.2|33796|33791.2|10
1686263400000|2023-06-08 22:30:00|33796|33791.2|33796|33791.2|33802|33797.2|33792.5|33787.7|87
1686263700000|2023-06-08 22:35:00|33796.5|33791.7|33797|33792.2|33799.5|33794.7|33795|33790.2|51
1686264000000|2023-06-08 22:40:00|33796|33791.2|33796.5|33791.7|33799|33794.2|33795.5|33790.7|54
1686264300000|2023-06-08 22:45:00|33796|33791.2|33799|33794.2|33799.5|33794.7|33795.5|33790.7|37
1686264600000|2023-06-08 22:50:00|33798.5|33793.7|33798|33793.2|33799|33794.2|33797|33792.2|19
1686264900000|2023-06-08 22:55:00|33797.5|33792.7|33799.5|33794.7|33800|33795.2|33796|33791.2|27
1686265200000|2023-06-08 23:00:00|33799|33794.2|33800.5|33795.7|33801.5|33796.7|33797.5|33792.7|29
1686265500000|2023-06-08 23:05:00|33800|33795.2|33800.5|33795.7|33802.5|33797.7|33799|33794.2|65
1686265800000|2023-06-08 23:10:00|33801|33796.2|33799.5|33794.7|33802|33797.2|33799.5|33794.7|45
1686266100000|2023-06-08 23:15:00|33800|33795.2|33800|33795.2|33801|33796.2|33799|33794.2|12
1686266400000|2023-06-08 23:20:00|33800.5|33795.7|33794.5|33789.7|33800.5|33795.7|33794.5|33789.7|65
1686266700000|2023-06-08 23:25:00|33794|33789.2|33796|33791.2|33797|33792.2|33794|33789.2|26
1686267000000|2023-06-08 23:30:00|33796.5|33791.7|33797|33792.2|33797|33792.2|33794|33789.2|32
1686267300000|2023-06-08 23:35:00|33796.5|33791.7|33802|33797.2|33802|33797.2|33795|33790.2|34
1686267600000|2023-06-08 23:40:00|33801.5|33796.7|33804.5|33799.7|33806.5|33801.7|33801.5|33796.7|57
1686267900000|2023-06-08 23:45:00|33804|33799.2|33799|33794.2|33805|33800.2|33798.5|33793.7|99
1686268200000|2023-06-08 23:50:00|33798.5|33793.7|33795|33790.2|33799.5|33794.7|33793.5|33788.7|72
1686268500000|2023-06-08 23:55:00|33794.5|33789.7|33792.5|33787.7|33796.5|33791.7|33790|33785.2|61
1686268800000|2023-06-09 00:00:00|33792|33787.2|33788.5|33783.7|33795|33790.2|33786.5|33781.7|117
1686269100000|2023-06-09 00:05:00|33789|33784.2|33782.5|33777.7|33790.5|33785.7|33776|33771.2|176
1686269400000|2023-06-09 00:10:00|33783|33778.2|33787.5|33782.7|33790.5|33785.7|33782.5|33777.7|66
1686269700000|2023-06-09 00:15:00|33787|33782.2|33789.5|33784.7|33790|33785.2|33782|33777.2|82
1686270000000|2023-06-09 00:20:00|33790|33785.2|33797.5|33792.7|33797.5|33792.7|33788|33783.2|81
1686270300000|2023-06-09 00:25:00|33798|33793.2|33791.5|33786.7|33798|33793.2|33789|33784.2|74
1686270600000|2023-06-09 00:30:00|33791|33786.2|33790.5|33785.7|33793|33788.2|33788|33783.2|48
1686270900000|2023-06-09 00:35:00|33790|33785.2|33797|33792.2|33798|33793.2|33788|33783.2|64
1686271200000|2023-06-09 00:40:00|33797.5|33792.7|33792.5|33787.7|33800|33795.2|33790|33785.2|63
1686271500000|2023-06-09 00:45:00|33792|33787.2|33787.5|33782.7|33792|33787.2|33784.5|33779.7|52
1686271800000|2023-06-09 00:50:00|33787|33782.2|33784|33779.2|33788.5|33783.7|33784|33779.2|37
1686272100000|2023-06-09 00:55:00|33784.5|33779.7|33784.5|33779.7|33785.5|33780.7|33780.5|33775.7|34
1686272400000|2023-06-09 01:00:00|33784|33779.2|33782.5|33777.7|33786.5|33781.7|33782|33777.2|47
1686272700000|2023-06-09 01:05:00|33783|33778.2|33781.5|33776.7|33784.5|33779.7|33781|33776.2|30
1686273000000|2023-06-09 01:10:00|33782|33777.2|33785.5|33780.7|33788|33783.2|33782|33777.2|51
1686273300000|2023-06-09 01:15:00|33785|33780.2|33782|33777.2|33786|33781.2|33781|33776.2|60
1686273600000|2023-06-09 01:20:00|33782.5|33777.7|33785.5|33780.7|33786|33781.2|33781|33776.2|27
1686273900000|2023-06-09 01:25:00|33785|33780.2|33784.5|33779.7|33786.5|33781.7|33782|33777.2|35
1686274200000|2023-06-09 01:30:00|33785|33780.2|33788.5|33783.7|33788.5|33783.7|33782.5|33777.7|51
1686274500000|2023-06-09 01:35:00|33788|33783.2|33785.5|33780.7|33790.5|33785.7|33784|33779.2|36
1686274800000|2023-06-09 01:40:00|33785|33780.2|33786|33781.2|33787.5|33782.7|33784.5|33779.7|35
1686275100000|2023-06-09 01:45:00|33785|33780.2|33790.5|33785.7|33791.5|33786.7|33782.5|33777.7|56
1686275400000|2023-06-09 01:50:00|33791|33786.2|33791.5|33786.7|33794|33789.2|33790|33785.2|72
1686275700000|2023-06-09 01:55:00|33791|33786.2|33790|33785.2|33791|33786.2|33787.5|33782.7|42
1686276000000|2023-06-09 02:00:00|33789|33784.2|33785.5|33780.7|33791|33786.2|33784.5|33779.7|59
1686276300000|2023-06-09 02:05:00|33786|33781.2|33786|33781.2|33787.5|33782.7|33785|33780.2|32
1686276600000|2023-06-09 02:10:00|33785.5|33780.7|33785|33780.2|33788|33783.2|33784|33779.2|246
1686276900000|2023-06-09 02:15:00|33785.5|33780.7|33785|33780.2|33787|33782.2|33784.5|33779.7|56
1686277200000|2023-06-09 02:20:00|33784.5|33779.7|33784.5|33779.7|33785.5|33780.7|33782|33777.2|60
1686277500000|2023-06-09 02:25:00|33784|33779.2|33784.5|33779.7|33785|33780.2|33782|33777.2|72
1686277800000|2023-06-09 02:30:00|33784|33779.2|33785|33780.2|33787|33782.2|33783|33778.2|92
1686278100000|2023-06-09 02:35:00|33785.5|33780.7|33787|33782.2|33788.5|33783.7|33785.5|33780.7|37
1686278400000|2023-06-09 02:40:00|33787.5|33782.7|33786|33781.2|33789|33784.2|33785|33780.2|27
1686278700000|2023-06-09 02:45:00|33786.5|33781.7|33787|33782.2|33787.5|33782.7|33785|33780.2|39
1686279000000|2023-06-09 02:50:00|33788|33783.2|33789|33784.2|33790|33785.2|33786|33781.2|32
1686279300000|2023-06-09 02:55:00|33788|33783.2|33788|33783.2|33789|33784.2|33785.5|33780.7|71
1686279600000|2023-06-09 03:00:00|33787|33782.2|33789|33784.2|33789|33784.2|33786.5|33781.7|58
1686279900000|2023-06-09 03:05:00|33788.5|33783.7|33789.5|33784.7|33790|33785.2|33787|33782.2|36
1686280200000|2023-06-09 03:10:00|33790|33785.2|33787.5|33782.7|33790|33785.2|33785.5|33780.7|21
1686280500000|2023-06-09 03:15:00|33787|33782.2|33787.5|33782.7|33789|33784.2|33786|33781.2|36
1686280800000|2023-06-09 03:20:00|33788|33783.2|33791|33786.2|33791.5|33786.7|33787.5|33782.7|25
1686281100000|2023-06-09 03:25:00|33790.5|33785.7|33790|33785.2|33791|33786.2|33788|33783.2|34
1686281400000|2023-06-09 03:30:00|33790.5|33785.7|33790.5|33785.7|33792|33787.2|33789.5|33784.7|40
1686281700000|2023-06-09 03:35:00|33791|33786.2|33791|33786.2|33793.5|33788.7|33790.5|33785.7|54
1686282000000|2023-06-09 03:40:00|33791.5|33786.7|33792|33787.2|33793.5|33788.7|33790|33785.2|36
1686282300000|2023-06-09 03:45:00|33791|33786.2|33797|33792.2|33798|33793.2|33790|33785.2|131
1686282600000|2023-06-09 03:50:00|33796.5|33791.7|33791.5|33786.7|33796.5|33791.7|33789|33784.2|56
1686282900000|2023-06-09 03:55:00|33791|33786.2|33795.5|33790.7|33797|33792.2|33791|33786.2|60
1686283200000|2023-06-09 04:00:00|33795|33790.2|33792.5|33787.7|33795|33790.2|33791|33786.2|56
1686283500000|2023-06-09 04:05:00|33792|33787.2|33791.5|33786.7|33792.5|33787.7|33790|33785.2|41
1686283800000|2023-06-09 04:10:00|33791|33786.2|33790|33785.2|33794.5|33789.7|33790|33785.2|38
1686284100000|2023-06-09 04:15:00|33790.5|33785.7|33790|33785.2|33793|33788.2|33789|33784.2|46
1686284400000|2023-06-09 04:20:00|33789|33784.2|33785.5|33780.7|33790.5|33785.7|33785|33780.2|69
1686284700000|2023-06-09 04:25:00|33785|33780.2|33785.5|33780.7|33787|33782.2|33785|33780.2|28
1686285000000|2023-06-09 04:30:00|33785|33780.2|33783.5|33778.7|33786|33781.2|33783|33778.2|26
1686285300000|2023-06-09 04:35:00|33784|33779.2|33782.5|33777.7|33784|33779.2|33781.5|33776.7|53
1686285600000|2023-06-09 04:40:00|33782|33777.2|33780|33775.2|33783|33778.2|33780|33775.2|24
1686285900000|2023-06-09 04:45:00|33780.5|33775.7|33780.5|33775.7|33782.5|33777.7|33780|33775.2|35
1686286200000|2023-06-09 04:50:00|33780|33775.2|33781.5|33776.7|33783|33778.2|33780|33775.2|28
1686286500000|2023-06-09 04:55:00|33782|33777.2|33779|33774.2|33782|33777.2|33778|33773.2|40
1686286800000|2023-06-09 05:00:00|33780|33775.2|33779.5|33774.7|33781.5|33776.7|33777.5|33772.7|60
1686287100000|2023-06-09 05:05:00|33780|33775.2|33779.5|33774.7|33781.5|33776.7|33778|33773.2|59
1686287400000|2023-06-09 05:10:00|33780|33775.2|33780|33775.2|33781|33776.2|33777.5|33772.7|25
1686287700000|2023-06-09 05:15:00|33780.5|33775.7|33779|33774.2|33781|33776.2|33778|33773.2|44
1686288000000|2023-06-09 05:20:00|33778.5|33773.7|33780|33775.2|33781|33776.2|33778.5|33773.7|29
1686288300000|2023-06-09 05:25:00|33780.5|33775.7|33779|33774.2|33781|33776.2|33778|33773.2|36
1686288600000|2023-06-09 05:30:00|33778.5|33773.7|33782|33777.2|33782|33777.2|33778|33773.2|40
1686288900000|2023-06-09 05:35:00|33781.5|33776.7|33782.5|33777.7|33786.5|33781.7|33781|33776.2|102
1686289200000|2023-06-09 05:40:00|33782|33777.2|33790|33785.2|33791|33786.2|33782|33777.2|74
1686289500000|2023-06-09 05:45:00|33790.5|33785.7|33791|33786.2|33794.5|33789.7|33790|33785.2|123
1686289800000|2023-06-09 05:50:00|33791.5|33786.7|33789.5|33784.7|33793.5|33788.7|33788.5|33783.7|99
1686290100000|2023-06-09 05:55:00|33790|33785.2|33790.5|33785.7|33792|33787.2|33786|33781.2|86
1686290400000|2023-06-09 06:00:00|33789.9|33786.3|33777.9|33774.3|33791.4|33787.8|33774.9|33771.3|223
1686290700000|2023-06-09 06:05:00|33778.4|33774.8|33768.9|33765.3|33778.4|33774.8|33765.9|33762.3|213
1686291000000|2023-06-09 06:10:00|33768.4|33764.8|33776.4|33772.8|33776.9|33773.3|33767.9|33764.3|112
1686291300000|2023-06-09 06:15:00|33776.9|33773.3|33771.9|33768.3|33776.9|33773.3|33771.4|33767.8|81
1686291600000|2023-06-09 06:20:00|33772.4|33768.8|33771.9|33768.3|33773.4|33769.8|33768.9|33765.3|65
1686291900000|2023-06-09 06:25:00|33772.4|33768.8|33772.9|33769.3|33775.9|33772.3|33770.9|33767.3|65
1686292200000|2023-06-09 06:30:00|33773.4|33769.8|33767.9|33764.3|33773.4|33769.8|33766.4|33762.8|120
1686292500000|2023-06-09 06:35:00|33768.4|33764.8|33768.4|33764.8|33770.4|33766.8|33765.4|33761.8|82
1686292800000|2023-06-09 06:40:00|33767.9|33764.3|33769.4|33765.8|33770.4|33766.8|33765.9|33762.3|78
1686293100000|2023-06-09 06:45:00|33769.9|33766.3|33767.4|33763.8|33770.4|33766.8|33766.4|33762.8|48
1686293400000|2023-06-09 06:50:00|33767.9|33764.3|33765.4|33761.8|33768.9|33765.3|33763.4|33759.8|81
1686293700000|2023-06-09 06:55:00|33764.9|33761.3|33770.9|33767.3|33771.4|33767.8|33762.4|33758.8|177
1686294000000|2023-06-09 07:00:00|33771.9|33768.3|33761.9|33758.3|33776.4|33772.8|33758.9|33755.3|469
1686294300000|2023-06-09 07:05:00|33761.4|33757.8|33763.9|33760.3|33775.4|33771.8|33760.9|33757.3|225
1686294600000|2023-06-09 07:10:00|33764.4|33760.8|33747.9|33744.3|33766.9|33763.3|33743.9|33740.3|313
1686294900000|2023-06-09 07:15:00|33747.4|33743.8|33730.4|33726.8|33747.9|33744.3|33725.9|33722.3|464
1686295200000|2023-06-09 07:20:00|33729.9|33726.3|33737.9|33734.3|33738.4|33734.8|33722.9|33719.3|267
1686295500000|2023-06-09 07:25:00|33737.4|33733.8|33723.4|33719.8|33744.9|33741.3|33722.9|33719.3|325
1686295800000|2023-06-09 07:30:00|33723.9|33720.3|33740.9|33737.3|33742.9|33739.3|33712.4|33708.8|501
1686296100000|2023-06-09 07:35:00|33741.4|33737.8|33750.4|33746.8|33750.9|33747.3|33730.4|33726.8|407
1686296400000|2023-06-09 07:40:00|33750.9|33747.3|33753.4|33749.8|33757.4|33753.8|33736.9|33733.3|461
1686296700000|2023-06-09 07:45:00|33753.9|33750.3|33752.4|33748.8|33758.4|33754.8|33745.9|33742.3|263
1686297000000|2023-06-09 07:50:00|33752.9|33749.3|33773.9|33770.3|33777.4|33773.8|33751.4|33747.8|415
1686297300000|2023-06-09 07:55:00|33774.4|33770.8|33783.4|33779.8|33784.4|33780.8|33771.9|33768.3|449
1686297600000|2023-06-09 08:00:00|33781.9|33778.3|33770.9|33767.3|33782.4|33778.8|33767.4|33763.8|430
1686297900000|2023-06-09 08:05:00|33771.4|33767.8|33750.9|33747.3|33773.4|33769.8|33748.4|33744.8|347
1686298200000|2023-06-09 08:10:00|33750.4|33746.8|33764.4|33760.8|33767.4|33763.8|33748.9|33745.3|256
1686298500000|2023-06-09 08:15:00|33764.9|33761.3|33759.9|33756.3|33769.9|33766.3|33751.9|33748.3|247
1686298800000|2023-06-09 08:20:00|33760.4|33756.8|33758.9|33755.3|33761.4|33757.8|33749.4|33745.8|196
1686299100000|2023-06-09 08:25:00|33758.4|33754.8|33761.9|33758.3|33765.9|33762.3|33756.4|33752.8|225
1686299400000|2023-06-09 08:30:00|33762.4|33758.8|33753.9|33750.3|33765.9|33762.3|33746.9|33743.3|206
1686299700000|2023-06-09 08:35:00|33754.4|33750.8|33748.9|33745.3|33756.4|33752.8|33745.4|33741.8|230
1686300000000|2023-06-09 08:40:00|33748.4|33744.8|33748.9|33745.3|33757.4|33753.8|33745.9|33742.3|172
1686300300000|2023-06-09 08:45:00|33749.4|33745.8|33759.9|33756.3|33759.9|33756.3|33747.4|33743.8|122
1686300600000|2023-06-09 08:50:00|33759.4|33755.8|33771.4|33767.8|33773.4|33769.8|33756.4|33752.8|239
1686300900000|2023-06-09 08:55:00|33770.9|33767.3|33779.9|33776.3|33781.9|33778.3|33770.9|33767.3|220
1686301200000|2023-06-09 09:00:00|33780.4|33776.8|33793.4|33789.8|33794.9|33791.3|33777.9|33774.3|318
1686301500000|2023-06-09 09:05:00|33793.9|33790.3|33793.9|33790.3|33799.9|33796.3|33787.9|33784.3|328
1686301800000|2023-06-09 09:10:00|33794.4|33790.8|33788.4|33784.8|33796.9|33793.3|33787.9|33784.3|124
1686302100000|2023-06-09 09:15:00|33788.9|33785.3|33793.9|33790.3|33797.9|33794.3|33787.9|33784.3|167
1686302400000|2023-06-09 09:20:00|33794.4|33790.8|33789.4|33785.8|33798.9|33795.3|33788.4|33784.8|195
1686302700000|2023-06-09 09:25:00|33788.9|33785.3|33794.9|33791.3|33796.4|33792.8|33788.4|33784.8|161
1686303000000|2023-06-09 09:30:00|33795.4|33791.8|33790.9|33787.3|33795.4|33791.8|33787.4|33783.8|205
1686303300000|2023-06-09 09:35:00|33791.4|33787.8|33785.4|33781.8|33791.4|33787.8|33782.4|33778.8|220
1686303600000|2023-06-09 09:40:00|33784.9|33781.3|33786.4|33782.8|33786.9|33783.3|33779.4|33775.8|88
1686303900000|2023-06-09 09:45:00|33785.9|33782.3|33772.4|33768.8|33788.4|33784.8|33768.4|33764.8|204
1686304200000|2023-06-09 09:50:00|33771.9|33768.3|33762.9|33759.3|33772.4|33768.8|33758.9|33755.3|235
1686304500000|2023-06-09 09:55:00|33762.4|33758.8|33765.9|33762.3|33769.4|33765.8|33755.9|33752.3|256
1686304800000|2023-06-09 10:00:00|33766.4|33762.8|33771.4|33767.8|33772.4|33768.8|33761.9|33758.3|138
1686305100000|2023-06-09 10:05:00|33770.9|33767.3|33765.9|33762.3|33773.4|33769.8|33764.9|33761.3|159
1686305400000|2023-06-09 10:10:00|33766.4|33762.8|33755.4|33751.8|33766.9|33763.3|33741.9|33738.3|309
1686305700000|2023-06-09 10:15:00|33754.9|33751.3|33760.9|33757.3|33762.9|33759.3|33750.4|33746.8|244
1686306000000|2023-06-09 10:20:00|33761.4|33757.8|33760.9|33757.3|33763.9|33760.3|33755.9|33752.3|206
1686306300000|2023-06-09 10:25:00|33760.4|33756.8|33760.4|33756.8|33768.4|33764.8|33758.9|33755.3|111
1686306600000|2023-06-09 10:30:00|33759.9|33756.3|33759.9|33756.3|33762.9|33759.3|33754.4|33750.8|227
1686306900000|2023-06-09 10:35:00|33759.4|33755.8|33759.9|33756.3|33764.4|33760.8|33755.9|33752.3|227
1686307200000|2023-06-09 10:40:00|33760.4|33756.8|33765.9|33762.3|33766.4|33762.8|33756.4|33752.8|150
1686307500000|2023-06-09 10:45:00|33766.4|33762.8|33768.4|33764.8|33770.4|33766.8|33758.4|33754.8|199
1686307800000|2023-06-09 10:50:00|33768.9|33765.3|33767.9|33764.3|33771.4|33767.8|33765.4|33761.8|168
1686308100000|2023-06-09 10:55:00|33767.4|33763.8|33764.9|33761.3|33769.9|33766.3|33757.4|33753.8|168
1686308400000|2023-06-09 11:00:00|33764.4|33760.8|33753.4|33749.8|33767.4|33763.8|33751.4|33747.8|262
1686308700000|2023-06-09 11:05:00|33752.9|33749.3|33753.4|33749.8|33756.4|33752.8|33750.9|33747.3|233
1686309000000|2023-06-09 11:10:00|33752.9|33749.3|33776.9|33773.3|33778.9|33775.3|33752.4|33748.8|346
1686309300000|2023-06-09 11:15:00|33777.4|33773.8|33770.9|33767.3|33781.4|33777.8|33765.9|33762.3|241
1686309600000|2023-06-09 11:20:00|33770.4|33766.8|33769.9|33766.3|33770.9|33767.3|33761.4|33757.8|180
1686309900000|2023-06-09 11:25:00|33769.4|33765.8|33767.9|33764.3|33773.4|33769.8|33766.9|33763.3|173
1686310200000|2023-06-09 11:30:00|33768.4|33764.8|33762.9|33759.3|33768.9|33765.3|33760.4|33756.8|210
1686310500000|2023-06-09 11:35:00|33762.4|33758.8|33763.9|33760.3|33764.9|33761.3|33758.9|33755.3|389
1686310800000|2023-06-09 11:40:00|33763.4|33759.8|33769.9|33766.3|33772.9|33769.3|33762.9|33759.3|215
1686311100000|2023-06-09 11:45:00|33770.4|33766.8|33779.9|33776.3|33788.9|33785.3|33766.9|33763.3|355
1686311400000|2023-06-09 11:50:00|33780.4|33776.8|33777.4|33773.8|33782.9|33779.3|33772.9|33769.3|182
1686311700000|2023-06-09 11:55:00|33776.9|33773.3|33776.9|33773.3|33778.9|33775.3|33770.4|33766.8|203
1686312000000|2023-06-09 12:00:00|33777.4|33773.8|33774.9|33771.3|33779.4|33775.8|33771.4|33767.8|353
1686312300000|2023-06-09 12:05:00|33774.4|33770.8|33779.9|33776.3|33781.4|33777.8|33770.9|33767.3|263
1686312600000|2023-06-09 12:10:00|33780.4|33776.8|33782.9|33779.3|33787.4|33783.8|33778.4|33774.8|227
1686312900000|2023-06-09 12:15:00|33783.4|33779.8|33789.9|33786.3|33790.4|33786.8|33779.4|33775.8|317
1686313200000|2023-06-09 12:20:00|33790.4|33786.8|33780.9|33777.3|33790.4|33786.8|33779.9|33776.3|329
1686313500000|2023-06-09 12:25:00|33780.4|33776.8|33776.9|33773.3|33781.9|33778.3|33772.4|33768.8|207
1686313800000|2023-06-09 12:30:00|33777.4|33773.8|33754.9|33751.3|33777.4|33773.8|33746.4|33742.8|919
1686314100000|2023-06-09 12:35:00|33755.4|33751.8|33759.9|33756.3|33769.9|33766.3|33751.9|33748.3|263
1686314400000|2023-06-09 12:40:00|33759.4|33755.8|33764.4|33760.8|33764.9|33761.3|33755.9|33752.3|169
1686314700000|2023-06-09 12:45:00|33763.9|33760.3|33769.9|33766.3|33771.9|33768.3|33759.4|33755.8|185
1686315000000|2023-06-09 12:50:00|33769.4|33765.8|33772.4|33768.8|33776.9|33773.3|33767.4|33763.8|154
1686315300000|2023-06-09 12:55:00|33772.9|33769.3|33782.9|33779.3|33782.9|33779.3|33765.4|33761.8|245
1686315600000|2023-06-09 13:00:00|33783.4|33779.8|33772.9|33769.3|33784.4|33780.8|33771.9|33768.3|345
1686315900000|2023-06-09 13:05:00|33772.4|33768.8|33773.9|33770.3|33780.9|33777.3|33766.9|33763.3|399
1686316200000|2023-06-09 13:10:00|33773.4|33769.8|33780.4|33776.8|33781.9|33778.3|33772.9|33769.3|720
1686316500000|2023-06-09 13:15:00|33779.9|33776.3|33799.4|33795.8|33799.4|33795.8|33778.4|33774.8|693
1686316800000|2023-06-09 13:20:00|33798.9|33795.3|33804.4|33800.8|33804.4|33800.8|33795.9|33792.3|388
1686317100000|2023-06-09 13:25:00|33805.4|33801.8|33797.9|33794.3|33809.4|33805.8|33788.4|33784.8|984
1686317400000|2023-06-09 13:30:00|33797.3|33794.9|33795.8|33793.4|33827.8|33825.4|33771.3|33768.9|7106
1686317700000|2023-06-09 13:35:00|33795.3|33792.9|33842.8|33840.4|33846.8|33844.4|33785.8|33783.4|3839
1686318000000|2023-06-09 13:40:00|33842.3|33839.9|33855.2|33852.8|33883.7|33881.3|33838.3|33835.9|3404
1686318300000|2023-06-09 13:45:00|33854.7|33852.3|33851.7|33849.3|33871.7|33869.3|33829.7|33827.3|2679
1686318600000|2023-06-09 13:50:00|33854.2|33851.8|33888.7|33886.3|33899.7|33897.3|33854.2|33851.8|2603
1686318900000|2023-06-09 13:55:00|33890.2|33887.8|33875.7|33873.3|33894.7|33892.3|33864.7|33862.3|2157
1686319200000|2023-06-09 14:00:00|33876.2|33873.8|33916.7|33914.3|33917.2|33914.8|33875.7|33873.3|2198
1686319500000|2023-06-09 14:05:00|33919.7|33917.3|33914.2|33911.8|33944.2|33941.8|33902.7|33900.3|3228
1686319800000|2023-06-09 14:10:00|33914.7|33912.3|33928.2|33925.8|33931.7|33929.3|33904.7|33902.3|2811
1686320100000|2023-06-09 14:15:00|33927.7|33925.3|33941.2|33938.8|33942.2|33939.8|33919.7|33917.3|2365
1686320400000|2023-06-09 14:20:00|33942.3|33939.9|33921.8|33919.4|33943.8|33941.4|33917.8|33915.4|1891
1686320700000|2023-06-09 14:25:00|33921.3|33918.9|33942.8|33940.4|33947.8|33945.4|33911.8|33909.4|3114
1686321000000|2023-06-09 14:30:00|33943.8|33941.4|33936.8|33934.4|33960.8|33958.4|33932.8|33930.4|2061
1686321300000|2023-06-09 14:35:00|33936.3|33933.9|33940.3|33937.9|33951.8|33949.4|33921.8|33919.4|2805
1686321600000|2023-06-09 14:40:00|33939.8|33937.4|33935.8|33933.4|33946.8|33944.4|33915.3|33912.9|2700
1686321900000|2023-06-09 14:45:00|33936.3|33933.9|33936.3|33933.9|33980.8|33978.4|33927.8|33925.4|2606
1686322200000|2023-06-09 14:50:00|33936.8|33934.4|33932.3|33929.9|33938.3|33935.9|33897.3|33894.9|3124
1686322500000|2023-06-09 14:55:00|33932.8|33930.4|33944.3|33941.9|33963.8|33961.4|33923.8|33921.4|1652
1686322800000|2023-06-09 15:00:00|33944.8|33942.4|33935.8|33933.4|33955.8|33953.4|33924.8|33922.4|1124
1686323100000|2023-06-09 15:05:00|33936.3|33933.9|33941.3|33938.9|33955.3|33952.9|33921.8|33919.4|1391
1686323400000|2023-06-09 15:10:00|33941.8|33939.4|33953.8|33951.4|33953.8|33951.4|33936.8|33934.4|1114
1686323700000|2023-06-09 15:15:00|33952.8|33950.4|33939.8|33937.4|33962.3|33959.9|33928.8|33926.4|1719
1686324000000|2023-06-09 15:20:00|33939.3|33936.9|33896.8|33894.4|33939.8|33937.4|33894.8|33892.4|1941
1686324300000|2023-06-09 15:25:00|33897.3|33894.9|33858.8|33856.4|33897.3|33894.9|33829.3|33826.9|5222
1686324600000|2023-06-09 15:30:00|33857.8|33855.4|33828.3|33825.9|33857.8|33855.4|33800.8|33798.4|6107
1686324900000|2023-06-09 15:35:00|33828.8|33826.4|33843.8|33841.4|33862.3|33859.9|33827.8|33825.4|2184
1686325200000|2023-06-09 15:40:00|33845|33842.6|33863|33860.6|33867.5|33865.1|33844.5|33842.1|1223
1686325500000|2023-06-09 15:45:00|33863.5|33861.1|33853.5|33851.1|33867|33864.6|33846|33843.6|1207
1686325800000|2023-06-09 15:50:00|33853|33850.6|33853|33850.6|33858.5|33856.1|33837|33834.6|893
1686326100000|2023-06-09 15:55:00|33852.5|33850.1|33825|33822.6|33854|33851.6|33816.5|33814.1|1523
1686326400000|2023-06-09 16:00:00|33826|33823.6|33821|33818.6|33830|33827.6|33791|33788.6|2284
1686326700000|2023-06-09 16:05:00|33820.5|33818.1|33823|33820.6|33854|33851.6|33820.5|33818.1|1931
1686327000000|2023-06-09 16:10:00|33824.5|33822.1|33841.5|33839.1|33844|33841.6|33820|33817.6|1162
1686327300000|2023-06-09 16:15:00|33842|33839.6|33844.5|33842.1|33848.5|33846.1|33828|33825.6|1627
1686327600000|2023-06-09 16:20:00|33844|33841.6|33826|33823.6|33849|33846.6|33817|33814.6|987
1686327900000|2023-06-09 16:25:00|33825|33822.6|33821|33818.6|33831|33828.6|33793.5|33791.1|2121
1686328200000|2023-06-09 16:30:00|33821.5|33819.1|33831|33828.6|33841.5|33839.1|33816.5|33814.1|1051
1686328500000|2023-06-09 16:35:00|33830.5|33828.1|33815|33812.6|33835|33832.6|33798.5|33796.1|1025
1686328800000|2023-06-09 16:40:00|33814.5|33812.1|33825|33822.6|33830|33827.6|33804|33801.6|1055
1686329100000|2023-06-09 16:45:00|33824.5|33822.1|33823|33820.6|33833|33830.6|33809|33806.6|1359
1686329400000|2023-06-09 16:50:00|33825|33822.6|33833|33830.6|33837.5|33835.1|33819|33816.6|898
1686329700000|2023-06-09 16:55:00|33833.5|33831.1|33838.5|33836.1|33840.5|33838.1|33823.5|33821.1|875
1686330000000|2023-06-09 17:00:00|33836.8|33834.4|33839.3|33836.9|33842.3|33839.9|33828.3|33825.9|752
1686330300000|2023-06-09 17:05:00|33841.3|33838.9|33848.3|33845.9|33856.8|33854.4|33839.3|33836.9|1872
1686330600000|2023-06-09 17:10:00|33847.8|33845.4|33836.3|33833.9|33849.8|33847.4|33834.3|33831.9|659
1686330900000|2023-06-09 17:15:00|33835.8|33833.4|33832.3|33829.9|33841.3|33838.9|33824.8|33822.4|965
1686331200000|2023-06-09 17:20:00|33831.8|33829.4|33837.3|33834.9|33838.8|33836.4|33822.3|33819.9|960
1686331500000|2023-06-09 17:25:00|33837.8|33835.4|33853.8|33851.4|33854.3|33851.9|33827.8|33825.4|1203
1686331800000|2023-06-09 17:30:00|33854.3|33851.9|33864.8|33862.4|33870.8|33868.4|33851.3|33848.9|1116
1686332100000|2023-06-09 17:35:00|33865.3|33862.9|33868.3|33865.9|33873.3|33870.9|33864.3|33861.9|704
1686332400000|2023-06-09 17:40:00|33868.8|33866.4|33880.8|33878.4|33882.8|33880.4|33865.3|33862.9|536
1686332700000|2023-06-09 17:45:00|33881.3|33878.9|33875.3|33872.9|33893.8|33891.4|33872.8|33870.4|1313
1686333000000|2023-06-09 17:50:00|33875.8|33873.4|33881.3|33878.9|33883.3|33880.9|33861.8|33859.4|1536
1686333300000|2023-06-09 17:55:00|33880.8|33878.4|33899.3|33896.9|33899.8|33897.4|33867.8|33865.4|883
1686333600000|2023-06-09 18:00:00|33899.8|33897.4|33885.3|33882.9|33901.3|33898.9|33881.3|33878.9|680
1686333900000|2023-06-09 18:05:00|33884.8|33882.4|33894.8|33892.4|33898.3|33895.9|33884.8|33882.4|543
1686334200000|2023-06-09 18:10:00|33894.3|33891.9|33896.8|33894.4|33905.3|33902.9|33889.8|33887.4|581
1686334500000|2023-06-09 18:15:00|33897.3|33894.9|33901.3|33898.9|33903.3|33900.9|33886.3|33883.9|747
1686334800000|2023-06-09 18:20:00|33900.5|33898.1|33920.5|33918.1|33924.5|33922.1|33898.5|33896.1|1018
1686335100000|2023-06-09 18:25:00|33920|33917.6|33905|33902.6|33924.5|33922.1|33893.5|33891.1|1239
1686335400000|2023-06-09 18:30:00|33905.5|33903.1|33897|33894.6|33911|33908.6|33888|33885.6|1294
1686335700000|2023-06-09 18:35:00|33897.5|33895.1|33879.5|33877.1|33901.5|33899.1|33876|33873.6|849
1686336000000|2023-06-09 18:40:00|33879|33876.6|33889|33886.6|33894.5|33892.1|33873|33870.6|1001
1686336300000|2023-06-09 18:45:00|33889.5|33887.1|33881|33878.6|33893.5|33891.1|33876|33873.6|632
1686336600000|2023-06-09 18:50:00|33881.5|33879.1|33877.5|33875.1|33889|33886.6|33876|33873.6|418
1686336900000|2023-06-09 18:55:00|33877|33874.6|33891|33888.6|33891.5|33889.1|33875|33872.6|756
1686337200000|2023-06-09 19:00:00|33891.5|33889.1|33902.5|33900.1|33908.5|33906.1|33879.5|33877.1|1586
1686337500000|2023-06-09 19:05:00|33902|33899.6|33870.5|33868.1|33903.5|33901.1|33861.5|33859.1|1771
1686337800000|2023-06-09 19:10:00|33871|33868.6|33886.5|33884.1|33893|33890.6|33865.5|33863.1|1007
1686338100000|2023-06-09 19:15:00|33887|33884.6|33905|33902.6|33910.5|33908.1|33873.5|33871.1|1064
1686338400000|2023-06-09 19:20:00|33905.5|33903.1|33906|33903.6|33916.5|33914.1|33902|33899.6|767
1686338700000|2023-06-09 19:25:00|33905.5|33903.1|33910|33907.6|33914.5|33912.1|33894|33891.6|695
1686339000000|2023-06-09 19:30:00|33909.5|33907.1|33908|33905.6|33920.5|33918.1|33902|33899.6|800
1686339300000|2023-06-09 19:35:00|33908.5|33906.1|33901|33898.6|33917.5|33915.1|33878|33875.6|1763
1686339600000|2023-06-09 19:40:00|33900.8|33898.4|33901.8|33899.4|33915.8|33913.4|33897.8|33895.4|1176
1686339900000|2023-06-09 19:45:00|33902.3|33899.9|33897.8|33895.4|33912.3|33909.9|33895.3|33892.9|958
1686340200000|2023-06-09 19:50:00|33888.8|33886.4|33888.3|33885.9|33903.3|33900.9|33881.3|33878.9|1738
1686340500000|2023-06-09 19:55:00|33885.8|33883.4|33891.3|33888.9|33899.3|33896.9|33882.3|33879.9|3626
1686340800000|2023-06-09 20:00:00|33892.5|33887.7|33894.5|33889.7|33898.5|33893.7|33888|33883.2|2033
1686341100000|2023-06-09 20:05:00|33893.5|33888.7|33885.5|33880.7|33895|33890.2|33884.5|33879.7|384
1686341400000|2023-06-09 20:10:00|33885|33880.2|33890|33885.2|33891|33886.2|33881.5|33876.7|464
1686341700000|2023-06-09 20:15:00|33889.5|33884.7|33885.5|33880.7|33892.5|33887.7|33884.5|33879.7|186
1686342000000|2023-06-09 20:20:00|33886|33881.2|33890|33885.2|33893.5|33888.7|33885|33880.2|178
1686342300000|2023-06-09 20:25:00|33890.5|33885.7|33895.5|33890.7|33896.5|33891.7|33890|33885.2|225
1686342600000|2023-06-09 20:30:00|33896|33891.2|33889.5|33884.7|33896|33891.2|33888.5|33883.7|135
1686342900000|2023-06-09 20:35:00|33889|33884.2|33885.5|33880.7|33890.5|33885.7|33883.5|33878.7|122
1686343200000|2023-06-09 20:40:00|33886|33881.2|33879.5|33874.7|33888|33883.2|33878.5|33873.7|317
1686343500000|2023-06-09 20:45:00|33880|33875.2|33873|33868.2|33882.5|33877.7|33870.5|33865.7|156
1686343800000|2023-06-09 20:50:00|33872|33867.2|33880|33875.2|33881|33876.2|33871|33866.2|104
1686344100000|2023-06-09 20:55:00|33879.5|33874.7|33878.6|33868.8|33886.5|33881.7|33869|33864.2|140
1686520800000|2023-06-11 22:00:00|33872|33867.2|33883|33878.2|33888|33883.2|33871|33866.2|151
1686521100000|2023-06-11 22:05:00|33882.5|33877.7|33890.5|33885.7|33892.5|33887.7|33881.5|33876.7|163
1686521400000|2023-06-11 22:10:00|33890|33885.2|33899.5|33894.7|33900.5|33895.7|33889.5|33884.7|63
1686521700000|2023-06-11 22:15:00|33898|33893.2|33892.5|33887.7|33899|33894.2|33890|33885.2|130
1686522000000|2023-06-11 22:20:00|33893|33888.2|33888.5|33883.7|33899.5|33894.7|33885.5|33880.7|261
1686522300000|2023-06-11 22:25:00|33888|33883.2|33893.5|33888.7|33895|33890.2|33888|33883.2|53
1686522600000|2023-06-11 22:30:00|33894|33889.2|33897.5|33892.7|33900|33895.2|33893.5|33888.7|36
1686522900000|2023-06-11 22:35:00|33899.5|33894.7|33898.5|33893.7|33901.5|33896.7|33897.5|33892.7|19
1686523200000|2023-06-11 22:40:00|33899|33894.2|33906|33901.2|33909|33904.2|33896|33891.2|58
1686523500000|2023-06-11 22:45:00|33906.5|33901.7|33902.5|33897.7|33908.5|33903.7|33900|33895.2|24
1686523800000|2023-06-11 22:50:00|33903|33898.2|33900|33895.2|33903|33898.2|33898.5|33893.7|13
1686524100000|2023-06-11 22:55:00|33900.5|33895.7|33899.5|33894.7|33906|33901.2|33897.5|33892.7|21
1686524400000|2023-06-11 23:00:00|33899|33894.2|33916|33911.2|33918.5|33913.7|33899|33894.2|33
1686524700000|2023-06-11 23:05:00|33917|33912.2|33922.5|33917.7|33923|33918.2|33916|33911.2|20
1686525000000|2023-06-11 23:10:00|33923|33918.2|33919.5|33914.7|33924|33919.2|33917|33912.2|52
1686525300000|2023-06-11 23:15:00|33920|33915.2|33914|33909.2|33920|33915.2|33914|33909.2|19
1686525600000|2023-06-11 23:20:00|33915|33910.2|33914.5|33909.7|33915|33910.2|33911|33906.2|33
1686525900000|2023-06-11 23:25:00|33914|33909.2|33911|33906.2|33914.5|33909.7|33910|33905.2|18
1686526200000|2023-06-11 23:30:00|33911.5|33906.7|33911.5|33906.7|33912|33907.2|33903.5|33898.7|64
1686526500000|2023-06-11 23:35:00|33912|33907.2|33910|33905.2|33917|33912.2|33909.5|33904.7|25
1686526800000|2023-06-11 23:40:00|33910.5|33905.7|33907.5|33902.7|33910.5|33905.7|33906|33901.2|11
1686527100000|2023-06-11 23:45:00|33907|33902.2|33897.5|33892.7|33908.5|33903.7|33896.5|33891.7|30
1686527400000|2023-06-11 23:50:00|33898|33893.2|33895|33890.2|33898|33893.2|33894.5|33889.7|74
1686527700000|2023-06-11 23:55:00|33895.5|33890.7|33904.5|33899.7|33906|33901.2|33895|33890.2|37
1686528000000|2023-06-12 00:00:00|33904|33899.2|33901|33896.2|33910.5|33905.7|33900.5|33895.7|60
1686528300000|2023-06-12 00:05:00|33900.5|33895.7|33899|33894.2|33903|33898.2|33893|33888.2|80
1686528600000|2023-06-12 00:10:00|33897.5|33892.7|33902|33897.2|33906|33901.2|33893.5|33888.7|48
1686528900000|2023-06-12 00:15:00|33901.5|33896.7|33903|33898.2|33910|33905.2|33897|33892.2|68
1686529200000|2023-06-12 00:20:00|33902.5|33897.7|33901|33896.2|33905|33900.2|33898.5|33893.7|32
1686529500000|2023-06-12 00:25:00|33901.5|33896.7|33906.5|33901.7|33907|33902.2|33901.5|33896.7|13
1686529800000|2023-06-12 00:30:00|33908.5|33903.7|33913.5|33908.7|33914.5|33909.7|33906|33901.2|47
1686530100000|2023-06-12 00:35:00|33914|33909.2|33911|33906.2|33918|33913.2|33911|33906.2|31
1686530400000|2023-06-12 00:40:00|33910.5|33905.7|33916.5|33911.7|33917.5|33912.7|33910.5|33905.7|22
1686530700000|2023-06-12 00:45:00|33916|33911.2|33912|33907.2|33916.5|33911.7|33909.5|33904.7|11
1686531000000|2023-06-12 00:50:00|33912.5|33907.7|33910.5|33905.7|33912.5|33907.7|33908|33903.2|6
1686531300000|2023-06-12 00:55:00|33911|33906.2|33912|33907.2|33915.5|33910.7|33911|33906.2|17
1686531600000|2023-06-12 01:00:00|33911.5|33906.7|33914|33909.2|33915|33910.2|33909.5|33904.7|3
1686531900000|2023-06-12 01:05:00|33913.5|33908.7|33916|33911.2|33916.5|33911.7|33912.5|33907.7|8
1686532200000|2023-06-12 01:10:00|33916.5|33911.7|33918.5|33913.7|33921|33916.2|33915.5|33910.7|24
1686532500000|2023-06-12 01:15:00|33918|33913.2|33914|33909.2|33918|33913.2|33912.5|33907.7|11
1686532800000|2023-06-12 01:20:00|33913.5|33908.7|33912|33907.2|33916.5|33911.7|33911.5|33906.7|59
1686533100000|2023-06-12 01:25:00|33912.5|33907.7|33905|33900.2|33912.5|33907.7|33904.5|33899.7|53
1686533400000|2023-06-12 01:30:00|33905.5|33900.7|33906.5|33901.7|33910|33905.2|33905|33900.2|10
1686533700000|2023-06-12 01:35:00|33908|33903.2|33905.5|33900.7|33911|33906.2|33903.5|33898.7|23
1686534000000|2023-06-12 01:40:00|33905|33900.2|33905|33900.2|33906|33901.2|33903.5|33898.7|11
1686534300000|2023-06-12 01:45:00|33904.5|33899.7|33901.5|33896.7|33905.5|33900.7|33901|33896.2|41
1686534600000|2023-06-12 01:50:00|33901|33896.2|33901.5|33896.7|33903|33898.2|33899.5|33894.7|15
1686534900000|2023-06-12 01:55:00|33901|33896.2|33898|33893.2|33901.5|33896.7|33895.5|33890.7|33
1686535200000|2023-06-12 02:00:00|33898.5|33893.7|33898|33893.2|33900|33895.2|33894.5|33889.7|41
1686535500000|2023-06-12 02:05:00|33898.5|33893.7|33898|33893.2|33898.5|33893.7|33896.5|33891.7|8
1686535800000|2023-06-12 02:10:00|33897.5|33892.7|33903.5|33898.7|33905.5|33900.7|33897.5|33892.7|15
1686536100000|2023-06-12 02:15:00|33904|33899.2|33906.5|33901.7|33907|33902.2|33903|33898.2|14
1686536400000|2023-06-12 02:20:00|33903|33898.2|33904|33899.2|33904.5|33899.7|33899.5|33894.7|26
1686536700000|2023-06-12 02:25:00|33903.5|33898.7|33896.5|33891.7|33904|33899.2|33896|33891.2|18
1686537000000|2023-06-12 02:30:00|33897|33892.2|33894|33889.2|33899.5|33894.7|33893.5|33888.7|25
1686537300000|2023-06-12 02:35:00|33893.5|33888.7|33890|33885.2|33894|33889.2|33887.5|33882.7|40
1686537600000|2023-06-12 02:40:00|33889.5|33884.7|33888.5|33883.7|33889.5|33884.7|33885|33880.2|20
1686537900000|2023-06-12 02:45:00|33889|33884.2|33890.5|33885.7|33892.5|33887.7|33888.5|33883.7|20
1686538200000|2023-06-12 02:50:00|33891|33886.2|33893|33888.2|33894|33889.2|33890|33885.2|8
1686538500000|2023-06-12 02:55:00|33892.5|33887.7|33890|33885.2|33893|33888.2|33889.5|33884.7|9
1686538800000|2023-06-12 03:00:00|33891|33886.2|33897.5|33892.7|33897.5|33892.7|33890|33885.2|38
1686539100000|2023-06-12 03:05:00|33897|33892.2|33895.5|33890.7|33897|33892.2|33893|33888.2|17
1686539400000|2023-06-12 03:10:00|33895|33890.2|33894|33889.2|33897|33892.2|33894|33889.2|6
1686539700000|2023-06-12 03:15:00|33894.5|33889.7|33896.5|33891.7|33897|33892.2|33894.5|33889.7|0
1686540000000|2023-06-12 03:20:00|33896|33891.2|33895.5|33890.7|33896.5|33891.7|33893.5|33888.7|5
1686540300000|2023-06-12 03:25:00|33896|33891.2|33898.5|33893.7|33899|33894.2|33896|33891.2|14
1686540600000|2023-06-12 03:30:00|33898|33893.2|33894|33889.2|33899|33894.2|33891|33886.2|15
1686540900000|2023-06-12 03:35:00|33893.5|33888.7|33892.5|33887.7|33896|33891.2|33891.5|33886.7|4
1686541200000|2023-06-12 03:40:00|33892|33887.2|33890|33885.2|33894|33889.2|33887|33882.2|64
1686541500000|2023-06-12 03:45:00|33889.5|33884.7|33889|33884.2|33892|33887.2|33888.5|33883.7|12
1686541800000|2023-06-12 03:50:00|33888.5|33883.7|33892.5|33887.7|33892.5|33887.7|33887.5|33882.7|4
1686542100000|2023-06-12 03:55:00|33892|33887.2|33892|33887.2|33895|33890.2|33891|33886.2|6
1686542400000|2023-06-12 04:00:00|33892.5|33887.7|33888|33883.2|33892.5|33887.7|33887|33882.2|24
1686542700000|2023-06-12 04:05:00|33887.5|33882.7|33891|33886.2|33891.5|33886.7|33887.5|33882.7|7
1686543000000|2023-06-12 04:10:00|33890.5|33885.7|33890.5|33885.7|33892|33887.2|33890.5|33885.7|25
1686543300000|2023-06-12 04:15:00|33890|33885.2|33883.5|33878.7|33890.5|33885.7|33883|33878.2|32
1686543600000|2023-06-12 04:20:00|33883|33878.2|33883.5|33878.7|33885|33880.2|33882.5|33877.7|19
1686543900000|2023-06-12 04:25:00|33883|33878.2|33881.5|33876.7|33886|33881.2|33881.5|33876.7|15
1686544200000|2023-06-12 04:30:00|33882|33877.2|33880.5|33875.7|33885.5|33880.7|33879.5|33874.7|16
1686544500000|2023-06-12 04:35:00|33881|33876.2|33879.5|33874.7|33881|33876.2|33878|33873.2|28
1686544800000|2023-06-12 04:40:00|33879|33874.2|33878|33873.2|33880|33875.2|33877.5|33872.7|3
1686545100000|2023-06-12 04:45:00|33879.5|33874.7|33882|33877.2|33882|33877.2|33878.5|33873.7|14
1686545400000|2023-06-12 04:50:00|33882.5|33877.7|33882|33877.2|33883.5|33878.7|33880.5|33875.7|4
1686545700000|2023-06-12 04:55:00|33882.5|33877.7|33886.5|33881.7|33890|33885.2|33882|33877.2|24
1686546000000|2023-06-12 05:00:00|33887|33882.2|33893|33888.2|33894|33889.2|33886|33881.2|29
1686546300000|2023-06-12 05:05:00|33892.5|33887.7|33901|33896.2|33902|33897.2|33892|33887.2|34
1686546600000|2023-06-12 05:10:00|33900.5|33895.7|33896.5|33891.7|33903.5|33898.7|33890.5|33885.7|30
1686546900000|2023-06-12 05:15:00|33897|33892.2|33903|33898.2|33903|33898.2|33896.5|33891.7|32
1686547200000|2023-06-12 05:20:00|33903.5|33898.7|33903.5|33898.7|33906|33901.2|33901|33896.2|32
1686547500000|2023-06-12 05:25:00|33903|33898.2|33903.5|33898.7|33905|33900.2|33901.5|33896.7|4
1686547800000|2023-06-12 05:30:00|33903|33898.2|33901|33896.2|33904.5|33899.7|33900.5|33895.7|12
1686548100000|2023-06-12 05:35:00|33901.5|33896.7|33895|33890.2|33901.5|33896.7|33894.5|33889.7|24
1686548400000|2023-06-12 05:40:00|33896|33891.2|33893.5|33888.7|33899|33894.2|33893.5|33888.7|16
1686548700000|2023-06-12 05:45:00|33893|33888.2|33890|33885.2|33894|33889.2|33888.5|33883.7|11
1686549000000|2023-06-12 05:50:00|33889.5|33884.7|33903|33898.2|33904|33899.2|33889.5|33884.7|34
1686549300000|2023-06-12 05:55:00|33903.5|33898.7|33902.5|33897.7|33904.5|33899.7|33896|33891.2|42
1686549600000|2023-06-12 06:00:00|33901.9|33898.3|33892.9|33889.3|33902.9|33899.3|33891.4|33887.8|88
1686549900000|2023-06-12 06:05:00|33893.9|33890.3|33898.9|33895.3|33898.9|33895.3|33892.9|33889.3|36
1686550200000|2023-06-12 06:10:00|33899.4|33895.8|33898.9|33895.3|33900.9|33897.3|33896.9|33893.3|31
1686550500000|2023-06-12 06:15:00|33899.4|33895.8|33910.4|33906.8|33910.4|33906.8|33897.9|33894.3|155
1686550800000|2023-06-12 06:20:00|33909.9|33906.3|33916.9|33913.3|33916.9|33913.3|33905.9|33902.3|40
1686551100000|2023-06-12 06:25:00|33917.4|33913.8|33925.4|33921.8|33926.4|33922.8|33916.9|33913.3|105
1686551400000|2023-06-12 06:30:00|33925.9|33922.3|33924.9|33921.3|33929.4|33925.8|33919.9|33916.3|42
1686551700000|2023-06-12 06:35:00|33925.4|33921.8|33929.9|33926.3|33930.9|33927.3|33924.9|33921.3|32
1686552000000|2023-06-12 06:40:00|33929.4|33925.8|33927.9|33924.3|33930.4|33926.8|33923.9|33920.3|20
1686552300000|2023-06-12 06:45:00|33928.4|33924.8|33925.9|33922.3|33929.9|33926.3|33923.4|33919.8|130
1686552600000|2023-06-12 06:50:00|33923.9|33920.3|33924.4|33920.8|33924.4|33920.8|33920.4|33916.8|55
1686552900000|2023-06-12 06:55:00|33923.9|33920.3|33933.4|33929.8|33934.9|33931.3|33923.4|33919.8|144
1686553200000|2023-06-12 07:00:00|33932.9|33929.3|33936.9|33933.3|33938.9|33935.3|33924.4|33920.8|140
1686553500000|2023-06-12 07:05:00|33937.4|33933.8|33923.9|33920.3|33940.9|33937.3|33917.9|33914.3|286
1686553800000|2023-06-12 07:10:00|33923.4|33919.8|33920.4|33916.8|33923.9|33920.3|33904.9|33901.3|206
1686554100000|2023-06-12 07:15:00|33920.9|33917.3|33920.9|33917.3|33931.9|33928.3|33909.4|33905.8|126
1686554400000|2023-06-12 07:20:00|33921.4|33917.8|33934.4|33930.8|33937.4|33933.8|33919.9|33916.3|94
1686554700000|2023-06-12 07:25:00|33933.9|33930.3|33929.9|33926.3|33934.9|33931.3|33917.4|33913.8|132
1686555000000|2023-06-12 07:30:00|33926.9|33923.3|33949.4|33945.8|33953.9|33950.3|33926.9|33923.3|286
1686555300000|2023-06-12 07:35:00|33949.9|33946.3|33953.4|33949.8|33954.9|33951.3|33935.9|33932.3|127
1686555600000|2023-06-12 07:40:00|33952.4|33948.8|33954.4|33950.8|33954.9|33951.3|33949.4|33945.8|58
1686555900000|2023-06-12 07:45:00|33953.9|33950.3|33970.9|33967.3|33973.9|33970.3|33952.4|33948.8|112
1686556200000|2023-06-12 07:50:00|33971.4|33967.8|33967.9|33964.3|33978.4|33974.8|33966.4|33962.8|140
1686556500000|2023-06-12 07:55:00|33968.4|33964.8|33966.4|33962.8|33971.4|33967.8|33956.4|33952.8|82
1686556800000|2023-06-12 08:00:00|33968.4|33964.8|33977.9|33974.3|33987.9|33984.3|33962.9|33959.3|496
1686557100000|2023-06-12 08:05:00|33977.4|33973.8|33972.4|33968.8|33980.4|33976.8|33967.9|33964.3|104
1686557400000|2023-06-12 08:10:00|33971.9|33968.3|33961.4|33957.8|33972.4|33968.8|33954.9|33951.3|103
1686557700000|2023-06-12 08:15:00|33961.9|33958.3|33947.9|33944.3|33964.4|33960.8|33946.9|33943.3|145
1686558000000|2023-06-12 08:20:00|33947.4|33943.8|33951.4|33947.8|33956.9|33953.3|33944.4|33940.8|132
1686558300000|2023-06-12 08:25:00|33951.9|33948.3|33953.9|33950.3|33955.9|33952.3|33947.4|33943.8|82
1686558600000|2023-06-12 08:30:00|33954.4|33950.8|33951.4|33947.8|33960.9|33957.3|33951.4|33947.8|159
1686558900000|2023-06-12 08:35:00|33951.9|33948.3|33942.9|33939.3|33954.9|33951.3|33938.9|33935.3|307
1686559200000|2023-06-12 08:40:00|33941.9|33938.3|33942.9|33939.3|33946.4|33942.8|33940.4|33936.8|126
1686559500000|2023-06-12 08:45:00|33943.4|33939.8|33947.9|33944.3|33949.4|33945.8|33942.4|33938.8|37
1686559800000|2023-06-12 08:50:00|33947.4|33943.8|33950.4|33946.8|33951.9|33948.3|33943.9|33940.3|68
1686560100000|2023-06-12 08:55:00|33949.9|33946.3|33959.4|33955.8|33964.9|33961.3|33948.9|33945.3|129
1686560400000|2023-06-12 09:00:00|33959.9|33956.3|33968.4|33964.8|33971.4|33967.8|33958.4|33954.8|141
1686560700000|2023-06-12 09:05:00|33968.9|33965.3|33963.4|33959.8|33968.9|33965.3|33957.4|33953.8|109
1686561000000|2023-06-12 09:10:00|33962.9|33959.3|33966.4|33962.8|33967.4|33963.8|33960.4|33956.8|76
1686561300000|2023-06-12 09:15:00|33966.9|33963.3|33960.4|33956.8|33966.9|33963.3|33953.4|33949.8|46
1686561600000|2023-06-12 09:20:00|33960.9|33957.3|33958.4|33954.8|33962.9|33959.3|33952.9|33949.3|265
1686561900000|2023-06-12 09:25:00|33957.9|33954.3|33953.4|33949.8|33959.4|33955.8|33952.4|33948.8|38
1686562200000|2023-06-12 09:30:00|33953.9|33950.3|33945.4|33941.8|33953.9|33950.3|33941.4|33937.8|77
1686562500000|2023-06-12 09:35:00|33944.9|33941.3|33946.9|33943.3|33948.9|33945.3|33942.9|33939.3|41
1686562800000|2023-06-12 09:40:00|33946.4|33942.8|33928.4|33924.8|33947.9|33944.3|33922.9|33919.3|189
1686563100000|2023-06-12 09:45:00|33928.9|33925.3|33923.4|33919.8|33930.9|33927.3|33920.4|33916.8|64
1686563400000|2023-06-12 09:50:00|33923.9|33920.3|33914.4|33910.8|33927.4|33923.8|33912.9|33909.3|110
1686563700000|2023-06-12 09:55:00|33913.9|33910.3|33918.9|33915.3|33923.4|33919.8|33913.4|33909.8|87
1686564000000|2023-06-12 10:00:00|33919.4|33915.8|33907.9|33904.3|33919.4|33915.8|33903.4|33899.8|78
1686564300000|2023-06-12 10:05:00|33907.4|33903.8|33902.4|33898.8|33907.9|33904.3|33899.4|33895.8|103
1686564600000|2023-06-12 10:10:00|33902.9|33899.3|33904.4|33900.8|33905.9|33902.3|33894.4|33890.8|88
1686564900000|2023-06-12 10:15:00|33904.9|33901.3|33893.9|33890.3|33909.9|33906.3|33890.9|33887.3|171
1686565200000|2023-06-12 10:20:00|33893.4|33889.8|33881.9|33878.3|33893.4|33889.8|33873.4|33869.8|168
1686565500000|2023-06-12 10:25:00|33881.4|33877.8|33886.4|33882.8|33887.4|33883.8|33877.9|33874.3|82
1686565800000|2023-06-12 10:30:00|33885.9|33882.3|33891.9|33888.3|33897.9|33894.3|33884.4|33880.8|61
1686566100000|2023-06-12 10:35:00|33892.4|33888.8|33875.9|33872.3|33894.4|33890.8|33872.9|33869.3|68
1686566400000|2023-06-12 10:40:00|33876.4|33872.8|33884.4|33880.8|33891.4|33887.8|33875.4|33871.8|129
1686566700000|2023-06-12 10:45:00|33883.9|33880.3|33878.9|33875.3|33883.9|33880.3|33874.9|33871.3|72
1686567000000|2023-06-12 10:50:00|33880.9|33877.3|33887.4|33883.8|33888.9|33885.3|33879.9|33876.3|70
1686567300000|2023-06-12 10:55:00|33887.9|33884.3|33888.4|33884.8|33893.9|33890.3|33880.9|33877.3|115
1686567600000|2023-06-12 11:00:00|33887.9|33884.3|33899.9|33896.3|33901.9|33898.3|33875.9|33872.3|181
1686567900000|2023-06-12 11:05:00|33900.4|33896.8|33903.4|33899.8|33905.9|33902.3|33900.4|33896.8|119
1686568200000|2023-06-12 11:10:00|33903.9|33900.3|33906.4|33902.8|33908.4|33904.8|33900.4|33896.8|121
1686568500000|2023-06-12 11:15:00|33906.9|33903.3|33909.9|33906.3|33914.9|33911.3|33906.4|33902.8|99
1686568800000|2023-06-12 11:20:00|33910.4|33906.8|33912.4|33908.8|33917.4|33913.8|33908.4|33904.8|85
1686569100000|2023-06-12 11:25:00|33911.9|33908.3|33921.4|33917.8|33922.9|33919.3|33911.4|33907.8|79
1686569400000|2023-06-12 11:30:00|33920.9|33917.3|33925.9|33922.3|33934.9|33931.3|33918.9|33915.3|160
1686569700000|2023-06-12 11:35:00|33926.4|33922.8|33928.4|33924.8|33931.4|33927.8|33924.4|33920.8|119
1686570000000|2023-06-12 11:40:00|33928.9|33925.3|33925.4|33921.8|33929.4|33925.8|33921.4|33917.8|41
1686570300000|2023-06-12 11:45:00|33924.9|33921.3|33925.9|33922.3|33927.4|33923.8|33919.9|33916.3|77
1686570600000|2023-06-12 11:50:00|33926.4|33922.8|33927.9|33924.3|33929.4|33925.8|33923.4|33919.8|60
1686570900000|2023-06-12 11:55:00|33928.4|33924.8|33921.4|33917.8|33928.9|33925.3|33918.9|33915.3|123
1686571200000|2023-06-12 12:00:00|33920.9|33917.3|33928.9|33925.3|33928.9|33925.3|33919.4|33915.8|170
1686571500000|2023-06-12 12:05:00|33929.4|33925.8|33917.9|33914.3|33929.9|33926.3|33916.4|33912.8|343
1686571800000|2023-06-12 12:10:00|33918.4|33914.8|33927.4|33923.8|33929.4|33925.8|33917.4|33913.8|173
1686572100000|2023-06-12 12:15:00|33927.9|33924.3|33917.4|33913.8|33930.9|33927.3|33914.9|33911.3|73
1686572400000|2023-06-12 12:20:00|33917.9|33914.3|33899.4|33895.8|33918.4|33914.8|33897.4|33893.8|196
1686572700000|2023-06-12 12:25:00|33898.9|33895.3|33905.9|33902.3|33907.4|33903.8|33897.4|33893.8|259
1686573000000|2023-06-12 12:30:00|33906.4|33902.8|33924.4|33920.8|33924.9|33921.3|33904.4|33900.8|603
1686573300000|2023-06-12 12:35:00|33923.9|33920.3|33931.4|33927.8|33931.9|33928.3|33917.4|33913.8|168
1686573600000|2023-06-12 12:40:00|33930.9|33927.3|33920.4|33916.8|33931.9|33928.3|33912.4|33908.8|222
1686573900000|2023-06-12 12:45:00|33919.9|33916.3|33924.9|33921.3|33930.9|33927.3|33916.9|33913.3|204
1686574200000|2023-06-12 12:50:00|33924.4|33920.8|33919.9|33916.3|33928.4|33924.8|33919.4|33915.8|485
1686574500000|2023-06-12 12:55:00|33920.4|33916.8|33923.4|33919.8|33929.4|33925.8|33918.9|33915.3|302
1686574800000|2023-06-12 13:00:00|33923.9|33920.3|33928.4|33924.8|33928.4|33924.8|33920.9|33917.3|2130
1686575100000|2023-06-12 13:05:00|33927.9|33924.3|33938.9|33935.3|33941.9|33938.3|33927.9|33924.3|944
1686575400000|2023-06-12 13:10:00|33938.4|33934.8|33945.9|33942.3|33948.4|33944.8|33936.9|33933.3|136
1686575700000|2023-06-12 13:15:00|33945.4|33941.8|33925.4|33921.8|33945.9|33942.3|33921.9|33918.3|506
1686576000000|2023-06-12 13:20:00|33925.9|33922.3|33915.4|33911.8|33927.9|33924.3|33910.4|33906.8|257
1686576300000|2023-06-12 13:25:00|33915.9|33912.3|33917.9|33914.3|33919.4|33915.8|33905.9|33902.3|590
1686576600000|2023-06-12 13:30:00|33917.3|33914.9|33966.8|33964.4|33969.3|33966.9|33915.3|33912.9|2921
1686576900000|2023-06-12 13:35:00|33967.8|33965.4|33989.8|33987.4|33990.8|33988.4|33916.8|33914.4|2900
1686577200000|2023-06-12 13:40:00|33990.8|33988.4|33947.3|33944.9|34002.8|34000.4|33940.8|33938.4|3427
1686577500000|2023-06-12 13:45:00|33946.8|33944.4|33962.8|33960.4|33972.8|33970.4|33906.8|33904.4|1769
1686577800000|2023-06-12 13:50:00|33962.3|33959.9|33977.8|33975.4|33981.8|33979.4|33956.8|33954.4|1297
1686578100000|2023-06-12 13:55:00|33977.3|33974.9|33966.8|33964.4|33983.8|33981.4|33953.8|33951.4|1064
1686578400000|2023-06-12 14:00:00|33968.8|33966.4|33944.8|33942.4|33972.3|33969.9|33934.8|33932.4|1604
1686578700000|2023-06-12 14:05:00|33945.3|33942.9|33928.3|33925.9|33952.8|33950.4|33914.3|33911.9|1751
1686579000000|2023-06-12 14:10:00|33928.8|33926.4|33964.3|33961.9|33967.8|33965.4|33920.3|33917.9|1227
1686579300000|2023-06-12 14:15:00|33965.8|33963.4|33940.8|33938.4|33968.3|33965.9|33930.8|33928.4|906
1686579600000|2023-06-12 14:20:00|33940.3|33937.9|33925.3|33922.9|33948.8|33946.4|33918.3|33915.9|688
1686579900000|2023-06-12 14:25:00|33924.3|33921.9|33931.8|33929.4|33939.8|33937.4|33917.8|33915.4|1418
1686580200000|2023-06-12 14:30:00|33932.3|33929.9|33911.8|33909.4|33935.3|33932.9|33909.3|33906.9|1311
1686580500000|2023-06-12 14:35:00|33910.8|33908.4|33879.8|33877.4|33910.8|33908.4|33878.3|33875.9|728
1686580800000|2023-06-12 14:40:00|33879.3|33876.9|33882.3|33879.9|33891.8|33889.4|33867.8|33865.4|769
1686581100000|2023-06-12 14:45:00|33882.8|33880.4|33898.3|33895.9|33899.8|33897.4|33875.3|33872.9|1202
1686581400000|2023-06-12 14:50:00|33898.8|33896.4|33895.8|33893.4|33909.3|33906.9|33893.3|33890.9|822
1686581700000|2023-06-12 14:55:00|33896.3|33893.9|33905.3|33902.9|33908.8|33906.4|33892.8|33890.4|580
1686582000000|2023-06-12 15:00:00|33904.8|33902.4|33897.8|33895.4|33924.8|33922.4|33891.3|33888.9|1043
1686582300000|2023-06-12 15:05:00|33898.3|33895.9|33904.2|33901.8|33923.7|33921.3|33897.8|33895.4|1345
1686582600000|2023-06-12 15:10:00|33904.7|33902.3|33907.2|33904.8|33915.2|33912.8|33898.7|33896.3|605
1686582900000|2023-06-12 15:15:00|33906.7|33904.3|33914.7|33912.3|33926.2|33923.8|33900.2|33897.8|509
1686583200000|2023-06-12 15:20:00|33914.2|33911.8|33901.7|33899.3|33914.7|33912.3|33896.2|33893.8|1200
1686583500000|2023-06-12 15:25:00|33901.2|33898.8|33914.7|33912.3|33924.2|33921.8|33894.2|33891.8|791
1686583800000|2023-06-12 15:30:00|33915.2|33912.8|33926.7|33924.3|33930.7|33928.3|33915.2|33912.8|902
1686584100000|2023-06-12 15:35:00|33927.7|33925.3|33922.7|33920.3|33934.2|33931.8|33918.2|33915.8|647
1686584400000|2023-06-12 15:40:00|33923.7|33921.3|33928.7|33926.3|33930.2|33927.8|33914.2|33911.8|332
1686584700000|2023-06-12 15:45:00|33928.2|33925.8|33912.7|33910.3|33935.2|33932.8|33909.2|33906.8|482
1686585000000|2023-06-12 15:50:00|33913.2|33910.8|33903.7|33901.3|33917.2|33914.8|33901.7|33899.3|398
1686585300000|2023-06-12 15:55:00|33903.2|33900.8|33927.2|33924.8|33928.7|33926.3|33898.7|33896.3|566
1686585600000|2023-06-12 16:00:00|33927.7|33925.3|33927.2|33924.8|33934.2|33931.8|33922.7|33920.3|366
1686585900000|2023-06-12 16:05:00|33926.7|33924.3|33948.2|33945.8|33949.2|33946.8|33925.2|33922.8|556
1686586200000|2023-06-12 16:10:00|33948.7|33946.3|33943.2|33940.8|33953.7|33951.3|33940.2|33937.8|442
1686586500000|2023-06-12 16:15:00|33942.7|33940.3|33937.7|33935.3|33943.2|33940.8|33933.2|33930.8|264
1686586800000|2023-06-12 16:20:00|33938.2|33935.8|33932.2|33929.8|33938.7|33936.3|33929.2|33926.8|521
1686587100000|2023-06-12 16:25:00|33932.7|33930.3|33941.7|33939.3|33945.2|33942.8|33930.7|33928.3|232
1686587400000|2023-06-12 16:30:00|33941.2|33938.8|33946.2|33943.8|33957.2|33954.8|33940.2|33937.8|645
1686587700000|2023-06-12 16:35:00|33946.7|33944.3|33960.7|33958.3|33966.2|33963.8|33945.7|33943.3|599
1686588000000|2023-06-12 16:40:00|33961.2|33958.8|33972.7|33970.3|33975.2|33972.8|33960.7|33958.3|479
1686588300000|2023-06-12 16:45:00|33973.2|33970.8|33977.2|33974.8|33979.2|33976.8|33967.2|33964.8|444
1686588600000|2023-06-12 16:50:00|33977.7|33975.3|33969.7|33967.3|33982.2|33979.8|33968.7|33966.3|522
1686588900000|2023-06-12 16:55:00|33970.2|33967.8|33984.2|33981.8|33989.2|33986.8|33969.7|33967.3|1526
1686589200000|2023-06-12 17:00:00|33983.7|33981.3|33990.2|33987.8|33995.2|33992.8|33981.2|33978.8|468
1686589500000|2023-06-12 17:05:00|33989.7|33987.3|33979.2|33976.8|33994.7|33992.3|33976.7|33974.3|352
1686589800000|2023-06-12 17:10:00|33978.7|33976.3|33998.2|33995.8|34003.2|34000.8|33978.2|33975.8|444
1686590100000|2023-06-12 17:15:00|33998.7|33996.3|33991.7|33989.3|34000.2|33997.8|33985.2|33982.8|732
1686590400000|2023-06-12 17:20:00|33991.2|33988.8|33977.2|33974.8|33994.2|33991.8|33973.2|33970.8|462
1686590700000|2023-06-12 17:25:00|33976.2|33973.8|33976.7|33974.3|33988.2|33985.8|33972.7|33970.3|296
1686591000000|2023-06-12 17:30:00|33977.2|33974.8|33966.2|33963.8|33981.2|33978.8|33962.7|33960.3|559
1686591300000|2023-06-12 17:35:00|33964.7|33962.3|33959.2|33956.8|33968.2|33965.8|33953.2|33950.8|1319
1686591600000|2023-06-12 17:40:00|33958.7|33956.3|33958.2|33955.8|33964.2|33961.8|33952.2|33949.8|457
1686591900000|2023-06-12 17:45:00|33958.7|33956.3|33966.7|33964.3|33977.7|33975.3|33958.2|33955.8|533
1686592200000|2023-06-12 17:50:00|33967.2|33964.8|33964.2|33961.8|33970.7|33968.3|33960.7|33958.3|363
1686592500000|2023-06-12 17:55:00|33963.7|33961.3|33968.7|33966.3|33973.7|33971.3|33962.7|33960.3|282
1686592800000|2023-06-12 18:00:00|33967.7|33965.3|33960.7|33958.3|33973.7|33971.3|33957.7|33955.3|837
1686593100000|2023-06-12 18:05:00|33960.2|33957.8|33960.2|33957.8|33969.2|33966.8|33955.2|33952.8|723
1686593400000|2023-06-12 18:10:00|33960.7|33958.3|33946.2|33943.8|33962.2|33959.8|33945.2|33942.8|410
1686593700000|2023-06-12 18:15:00|33945.7|33943.3|33944.7|33942.3|33956.7|33954.3|33939.7|33937.3|329
1686594000000|2023-06-12 18:20:00|33944.2|33941.8|33944.2|33941.8|33948.2|33945.8|33938.7|33936.3|461
1686594300000|2023-06-12 18:25:00|33945.2|33942.8|33938.7|33936.3|33951.2|33948.8|33938.2|33935.8|998
1686594600000|2023-06-12 18:30:00|33938.2|33935.8|33957.7|33955.3|33961.7|33959.3|33937.7|33935.3|433
1686594900000|2023-06-12 18:35:00|33958.2|33955.8|33943.7|33941.3|33970.2|33967.8|33943.2|33940.8|1767
1686595200000|2023-06-12 18:40:00|33943.2|33940.8|33949.2|33946.8|33953.7|33951.3|33943.2|33940.8|1575
1686595500000|2023-06-12 18:45:00|33948.7|33946.3|33955.2|33952.8|33958.7|33956.3|33939.7|33937.3|519
1686595800000|2023-06-12 18:50:00|33955.7|33953.3|33973.7|33971.3|33977.2|33974.8|33949.2|33946.8|486
1686596100000|2023-06-12 18:55:00|33974.2|33971.8|33996.2|33993.8|33999.7|33997.3|33970.2|33967.8|609
1686596400000|2023-06-12 19:00:00|33996.7|33994.3|34016.7|34014.3|34026.7|34024.3|33993.2|33990.8|1029
1686596700000|2023-06-12 19:05:00|34017.2|34014.8|34021.2|34018.8|34024.2|34021.8|33998.2|33995.8|617
1686597000000|2023-06-12 19:10:00|34020.7|34018.3|34049.2|34046.8|34061.7|34059.3|34018.7|34016.3|1124
1686597300000|2023-06-12 19:15:00|34048.7|34046.3|34044.7|34042.3|34082.2|34079.8|34042.2|34039.8|1350
1686597600000|2023-06-12 19:20:00|34045.2|34042.8|34053.7|34051.3|34054.7|34052.3|34035.7|34033.3|1607
1686597900000|2023-06-12 19:25:00|34053.2|34050.8|34049.7|34047.3|34057.7|34055.3|34042.2|34039.8|835
1686598200000|2023-06-12 19:30:00|34049.2|34046.8|34038.2|34035.8|34055.2|34052.8|34030.2|34027.8|593
1686598500000|2023-06-12 19:35:00|34038.7|34036.3|34047.7|34045.3|34048.2|34045.8|34025.7|34023.3|813
1686598800000|2023-06-12 19:40:00|34047.9|34045.5|34056.9|34054.5|34079.9|34077.5|34045.4|34043|934
1686599100000|2023-06-12 19:45:00|34054.9|34052.5|34058.4|34056|34059.9|34057.5|34044.4|34042|864
1686599400000|2023-06-12 19:50:00|34063.9|34061.5|34048.9|34046.5|34073.4|34071|34043.9|34041.5|1083
1686599700000|2023-06-12 19:55:00|34048.4|34046|34072.4|34070|34078.4|34076|34034.9|34032.5|1976
1686600000000|2023-06-12 20:00:00|34073.6|34068.8|34066.6|34061.8|34076.1|34071.3|34047.6|34042.8|1164
1686600300000|2023-06-12 20:05:00|34067.1|34062.3|34050.6|34045.8|34067.6|34062.8|34047.6|34042.8|200
1686600600000|2023-06-12 20:10:00|34051.1|34046.3|34059.6|34054.8|34066.1|34061.3|34050.1|34045.3|221
1686600900000|2023-06-12 20:15:00|34061.1|34056.3|34067.6|34062.8|34070.6|34065.8|34060.1|34055.3|19
1686601200000|2023-06-12 20:20:00|34068.1|34063.3|34070.6|34065.8|34073.6|34068.8|34067.6|34062.8|19
1686601500000|2023-06-12 20:25:00|34071.6|34066.8|34067.6|34062.8|34071.6|34066.8|34066.6|34061.8|34
1686601800000|2023-06-12 20:30:00|34068.1|34063.3|34067.1|34062.3|34070.6|34065.8|34065.6|34060.8|41
1686602100000|2023-06-12 20:35:00|34066.6|34061.8|34071.6|34066.8|34072.1|34067.3|34066.6|34061.8|29
1686602400000|2023-06-12 20:40:00|34072.6|34067.8|34072.1|34067.3|34074.6|34069.8|34068.6|34063.8|38
1686602700000|2023-06-12 20:45:00|34071.6|34066.8|34067.6|34062.8|34071.6|34066.8|34064.6|34059.8|32
1686603000000|2023-06-12 20:50:00|34067.1|34062.3|34069.6|34064.8|34071.1|34066.3|34064.1|34059.3|60
1686603300000|2023-06-12 20:55:00|34070.1|34065.3|34074.4|34064.6|34077.1|34072.3|34068.6|34063.8|45
1686603600000|2023-06-12 21:00:00|34074.1|34064.3|34073.3|34063.5|34074.1|34064.3|34072.1|34062.3|0
1686603900000|2023-06-12 21:05:00|34075.3|34065.5|34073|34063.2|34075.7|34065.9|34072.8|34063|0
1686604200000|2023-06-12 21:10:00|34072.2|34062.4|34070.3|34060.5|34072.2|34062.4|34070.2|34060.4|0
1686604500000|2023-06-12 21:15:00|34069.7|34059.9|34067.9|34058.1|34069.8|34060|34065.4|34055.6|0
1686604800000|2023-06-12 21:20:00|34067.1|34057.3|34067.8|34058|34068.5|34058.7|34066.2|34056.4|0
1686605100000|2023-06-12 21:25:00|34067.2|34057.4|34068|34058.2|34068|34058.2|34067.1|34057.3|0
1686605400000|2023-06-12 21:30:00|34068.3|34058.5|34065.3|34055.5|34068.6|34058.8|34065.3|34055.5|0
1686605700000|2023-06-12 21:35:00|34065.2|34055.4|34064.9|34055.1|34065.3|34055.5|34063.6|34053.8|0
1686606000000|2023-06-12 21:40:00|34065|34055.2|34064.8|34055|34065|34055.2|34063.8|34054|0
1686606300000|2023-06-12 21:45:00|34065.7|34055.9|34065.6|34055.8|34065.7|34055.9|34064|34054.2|0
1686606600000|2023-06-12 21:50:00|34065.7|34055.9|34066.6|34056.8|34067.7|34057.9|34065.4|34055.6|0
1686606900000|2023-06-12 21:55:00|34066.8|34057|34068.2|34058.4|34068.2|34058.4|34066.8|34057|0
1686607200000|2023-06-12 22:00:00|34081.1|34076.3|34060.1|34055.3|34081.1|34076.3|34054.6|34049.8|101
1686607500000|2023-06-12 22:05:00|34060.6|34055.8|34056.1|34051.3|34060.6|34055.8|34054.6|34049.8|29
1686607800000|2023-06-12 22:10:00|34055.6|34050.8|34059.6|34054.8|34060.6|34055.8|34055.6|34050.8|2
1686608100000|2023-06-12 22:15:00|34059.1|34054.3|34060.1|34055.3|34061.1|34056.3|34056.6|34051.8|23
1686608400000|2023-06-12 22:20:00|34060.6|34055.8|34053.6|34048.8|34061.1|34056.3|34051.1|34046.3|39
1686608700000|2023-06-12 22:25:00|34054.1|34049.3|34059.1|34054.3|34061.1|34056.3|34054.1|34049.3|17
1686609000000|2023-06-12 22:30:00|34059.6|34054.8|34055.6|34050.8|34061.1|34056.3|34055.6|34050.8|25
1686609300000|2023-06-12 22:35:00|34056.1|34051.3|34057.6|34052.8|34058.6|34053.8|34054.6|34049.8|11
1686609600000|2023-06-12 22:40:00|34058.1|34053.3|34060.6|34055.8|34060.6|34055.8|34056.6|34051.8|3
1686609900000|2023-06-12 22:45:00|34060.1|34055.3|34067.1|34062.3|34081.1|34076.3|34059.6|34054.8|67
1686610200000|2023-06-12 22:50:00|34066.6|34061.8|34068.1|34063.3|34069.6|34064.8|34065.1|34060.3|6
1686610500000|2023-06-12 22:55:00|34068.6|34063.8|34073.6|34068.8|34076.1|34071.3|34065.6|34060.8|71
1686610800000|2023-06-12 23:00:00|34073.1|34068.3|34069.1|34064.3|34078.6|34073.8|34060.6|34055.8|157
1686611100000|2023-06-12 23:05:00|34069.6|34064.8|34065.6|34060.8|34077.6|34072.8|34065.6|34060.8|21
1686611400000|2023-06-12 23:10:00|34065.1|34060.3|34068.1|34063.3|34068.6|34063.8|34062.6|34057.8|27
1686611700000|2023-06-12 23:15:00|34068.6|34063.8|34073.6|34068.8|34073.6|34068.8|34068.1|34063.3|15
1686612000000|2023-06-12 23:20:00|34074.1|34069.3|34075.1|34070.3|34076.1|34071.3|34073.1|34068.3|4
1686612300000|2023-06-12 23:25:00|34074.6|34069.8|34069.1|34064.3|34075.1|34070.3|34068.6|34063.8|17
1686612600000|2023-06-12 23:30:00|34068.6|34063.8|34066.1|34061.3|34071.6|34066.8|34065.1|34060.3|17
1686612900000|2023-06-12 23:35:00|34065.6|34060.8|34061.6|34056.8|34067.1|34062.3|34061.6|34056.8|128
1686613200000|2023-06-12 23:40:00|34062.1|34057.3|34053.1|34048.3|34063.1|34058.3|34051.1|34046.3|139
1686613500000|2023-06-12 23:45:00|34052.6|34047.8|34045.6|34040.8|34053.1|34048.3|34043.6|34038.8|67
1686613800000|2023-06-12 23:50:00|34047.1|34042.3|34050.6|34045.8|34051.6|34046.8|34045.1|34040.3|31
1686614100000|2023-06-12 23:55:00|34050.1|34045.3|34054.6|34049.8|34056.1|34051.3|34050.1|34045.3|14
1686614400000|2023-06-13 00:00:00|34055.1|34050.3|34050.1|34045.3|34058.6|34053.8|34050.1|34045.3|10
1686614700000|2023-06-13 00:05:00|34050.6|34045.8|34056.1|34051.3|34059.6|34054.8|34050.6|34045.8|10
1686615000000|2023-06-13 00:10:00|34056.6|34051.8|34059.6|34054.8|34063.1|34058.3|34056.1|34051.3|9
1686615300000|2023-06-13 00:15:00|34060.1|34055.3|34053.6|34048.8|34065.1|34060.3|34053.1|34048.3|12
1686615600000|2023-06-13 00:20:00|34054.1|34049.3|34052.6|34047.8|34057.1|34052.3|34050.6|34045.8|15
1686615900000|2023-06-13 00:25:00|34053.1|34048.3|34048.6|34043.8|34053.6|34048.8|34048.1|34043.3|49
1686616200000|2023-06-13 00:30:00|34049.1|34044.3|34050.6|34045.8|34054.1|34049.3|34046.1|34041.3|8
1686616500000|2023-06-13 00:35:00|34050.1|34045.3|34047.6|34042.8|34051.1|34046.3|34046.1|34041.3|3
1686616800000|2023-06-13 00:40:00|34047.1|34042.3|34047.6|34042.8|34049.1|34044.3|34045.6|34040.8|5
1686617100000|2023-06-13 00:45:00|34047.1|34042.3|34048.1|34043.3|34050.1|34045.3|34045.6|34040.8|11
1686617400000|2023-06-13 00:50:00|34047.6|34042.8|34041.6|34036.8|34048.6|34043.8|34041.6|34036.8|10
1686617700000|2023-06-13 00:55:00|34042.1|34037.3|34040.1|34035.3|34043.6|34038.8|34039.6|34034.8|21
1686618000000|2023-06-13 01:00:00|34040.6|34035.8|34038.6|34033.8|34044.6|34039.8|34038.6|34033.8|42
1686618300000|2023-06-13 01:05:00|34039.1|34034.3|34045.1|34040.3|34045.1|34040.3|34037.6|34032.8|12
1686618600000|2023-06-13 01:10:00|34045.6|34040.8|34044.1|34039.3|34046.6|34041.8|34042.6|34037.8|14
1686618900000|2023-06-13 01:15:00|34044.6|34039.8|34046.6|34041.8|34049.1|34044.3|34041.6|34036.8|32
1686619200000|2023-06-13 01:20:00|34046.1|34041.3|34045.6|34040.8|34051.6|34046.8|34041.6|34036.8|19
1686619500000|2023-06-13 01:25:00|34046.1|34041.3|34053.6|34048.8|34054.1|34049.3|34044.6|34039.8|22
1686619800000|2023-06-13 01:30:00|34054.1|34049.3|34061.6|34056.8|34063.6|34058.8|34052.1|34047.3|23
1686620100000|2023-06-13 01:35:00|34062.1|34057.3|34058.6|34053.8|34062.6|34057.8|34056.1|34051.3|9
1686620400000|2023-06-13 01:40:00|34058.1|34053.3|34061.6|34056.8|34064.6|34059.8|34056.6|34051.8|7
1686620700000|2023-06-13 01:45:00|34062.1|34057.3|34059.6|34054.8|34062.6|34057.8|34059.1|34054.3|16
1686621000000|2023-06-13 01:50:00|34059.1|34054.3|34057.6|34052.8|34059.6|34054.8|34054.1|34049.3|15
1686621300000|2023-06-13 01:55:00|34056.6|34051.8|34063.6|34058.8|34066.6|34061.8|34055.6|34050.8|34
1686621600000|2023-06-13 02:00:00|34064.1|34059.3|34069.1|34064.3|34069.6|34064.8|34061.1|34056.3|21
1686621900000|2023-06-13 02:05:00|34069.6|34064.8|34062.6|34057.8|34071.1|34066.3|34060.1|34055.3|13
1686622200000|2023-06-13 02:10:00|34062.1|34057.3|34055.6|34050.8|34062.1|34057.3|34054.6|34049.8|15
1686622500000|2023-06-13 02:15:00|34056.1|34051.3|34054.6|34049.8|34058.1|34053.3|34052.6|34047.8|18
1686622800000|2023-06-13 02:20:00|34055.1|34050.3|34062.1|34057.3|34063.1|34058.3|34055.1|34050.3|10
1686623100000|2023-06-13 02:25:00|34061.6|34056.8|34057.6|34052.8|34061.6|34056.8|34056.6|34051.8|12
1686623400000|2023-06-13 02:30:00|34057.1|34052.3|34061.6|34056.8|34062.1|34057.3|34056.1|34051.3|30
1686623700000|2023-06-13 02:35:00|34062.6|34057.8|34062.1|34057.3|34065.1|34060.3|34059.6|34054.8|43
1686624000000|2023-06-13 02:40:00|34061.6|34056.8|34061.6|34056.8|34064.6|34059.8|34053.1|34048.3|147
1686624300000|2023-06-13 02:45:00|34062.1|34057.3|34065.1|34060.3|34065.1|34060.3|34059.1|34054.3|13
1686624600000|2023-06-13 02:50:00|34065.6|34060.8|34066.6|34061.8|34067.1|34062.3|34064.1|34059.3|3
1686624900000|2023-06-13 02:55:00|34067.1|34062.3|34065.6|34060.8|34067.6|34062.8|34065.1|34060.3|13
1686625200000|2023-06-13 03:00:00|34067.1|34062.3|34069.1|34064.3|34070.6|34065.8|34065.1|34060.3|89
1686625500000|2023-06-13 03:05:00|34069.6|34064.8|34077.1|34072.3|34080.1|34075.3|34067.1|34062.3|222
1686625800000|2023-06-13 03:10:00|34077.6|34072.8|34074.6|34069.8|34077.6|34072.8|34069.6|34064.8|141
1686626100000|2023-06-13 03:15:00|34074.1|34069.3|34074.6|34069.8|34075.6|34070.8|34071.1|34066.3|33
1686626400000|2023-06-13 03:20:00|34074.1|34069.3|34073.6|34068.8|34075.6|34070.8|34071.1|34066.3|6
1686626700000|2023-06-13 03:25:00|34074.1|34069.3|34072.6|34067.8|34077.1|34072.3|34072.6|34067.8|6
1686627000000|2023-06-13 03:30:00|34073.1|34068.3|34090.6|34085.8|34094.1|34089.3|34071.1|34066.3|119
1686627300000|2023-06-13 03:35:00|34091.1|34086.3|34088.1|34083.3|34093.1|34088.3|34087.6|34082.8|112
1686627600000|2023-06-13 03:40:00|34088.6|34083.8|34088.1|34083.3|34092.1|34087.3|34085.1|34080.3|128
1686627900000|2023-06-13 03:45:00|34087.6|34082.8|34087.6|34082.8|34096.1|34091.3|34086.6|34081.8|180
1686628200000|2023-06-13 03:50:00|34088.1|34083.3|34081.1|34076.3|34088.6|34083.8|34078.6|34073.8|411
1686628500000|2023-06-13 03:55:00|34082.1|34077.3|34091.1|34086.3|34092.6|34087.8|34080.6|34075.8|174
1686628800000|2023-06-13 04:00:00|34091.6|34086.8|34100.1|34095.3|34100.6|34095.8|34089.6|34084.8|60
1686629100000|2023-06-13 04:05:00|34099.6|34094.8|34109.1|34104.3|34116.6|34111.8|34099.1|34094.3|612
1686629400000|2023-06-13 04:10:00|34107.6|34102.8|34104.1|34099.3|34108.1|34103.3|34102.6|34097.8|31
1686629700000|2023-06-13 04:15:00|34103.6|34098.8|34106.1|34101.3|34110.1|34105.3|34103.1|34098.3|57
1686630000000|2023-06-13 04:20:00|34105.6|34100.8|34092.1|34087.3|34106.1|34101.3|34088.6|34083.8|345
1686630300000|2023-06-13 04:25:00|34091.6|34086.8|34099.6|34094.8|34100.1|34095.3|34090.6|34085.8|162
1686630600000|2023-06-13 04:30:00|34099.1|34094.3|34105.1|34100.3|34107.1|34102.3|34099.1|34094.3|23
1686630900000|2023-06-13 04:35:00|34105.6|34100.8|34108.1|34103.3|34108.6|34103.8|34102.6|34097.8|134
1686631200000|2023-06-13 04:40:00|34107.6|34102.8|34107.1|34102.3|34116.6|34111.8|34105.1|34100.3|592
1686631500000|2023-06-13 04:45:00|34107.6|34102.8|34096.1|34091.3|34107.6|34102.8|34096.1|34091.3|82
1686631800000|2023-06-13 04:50:00|34096.6|34091.8|34095.1|34090.3|34098.6|34093.8|34093.6|34088.8|35
1686632100000|2023-06-13 04:55:00|34094.6|34089.8|34084.6|34079.8|34095.6|34090.8|34083.1|34078.3|245
1686632400000|2023-06-13 05:00:00|34085.1|34080.3|34096.6|34091.8|34096.6|34091.8|34083.1|34078.3|185
1686632700000|2023-06-13 05:05:00|34096.1|34091.3|34091.1|34086.3|34098.6|34093.8|34090.6|34085.8|37
1686633000000|2023-06-13 05:10:00|34091.6|34086.8|34098.1|34093.3|34102.1|34097.3|34089.1|34084.3|390
1686633300000|2023-06-13 05:15:00|34097.6|34092.8|34092.6|34087.8|34100.1|34095.3|34090.1|34085.3|133
1686633600000|2023-06-13 05:20:00|34090.1|34085.3|34087.6|34082.8|34093.1|34088.3|34086.1|34081.3|133
1686633900000|2023-06-13 05:25:00|34089.6|34084.8|34089.1|34084.3|34090.1|34085.3|34084.1|34079.3|281
1686634200000|2023-06-13 05:30:00|34088.6|34083.8|34092.1|34087.3|34093.1|34088.3|34087.6|34082.8|31
1686634500000|2023-06-13 05:35:00|34091.6|34086.8|34100.1|34095.3|34102.1|34097.3|34091.6|34086.8|202
1686634800000|2023-06-13 05:40:00|34099.6|34094.8|34090.1|34085.3|34100.1|34095.3|34090.1|34085.3|152
1686635100000|2023-06-13 05:45:00|34090.6|34085.8|34088.6|34083.8|34091.6|34086.8|34085.6|34080.8|24
1686635400000|2023-06-13 05:50:00|34089.1|34084.3|34095.1|34090.3|34098.1|34093.3|34087.6|34082.8|187
1686635700000|2023-06-13 05:55:00|34094.6|34089.8|34104.1|34099.3|34107.1|34102.3|34094.1|34089.3|141
1686636000000|2023-06-13 06:00:00|34103.5|34099.9|34099|34095.4|34105.5|34101.9|34090|34086.4|167
1686636300000|2023-06-13 06:05:00|34099.5|34095.9|34113|34109.4|34115.5|34111.9|34097.5|34093.9|116
1686636600000|2023-06-13 06:10:00|34113.5|34109.9|34118|34114.4|34123|34119.4|34110.5|34106.9|60
1686636900000|2023-06-13 06:15:00|34117.5|34113.9|34110|34106.4|34122|34118.4|34108.5|34104.9|245
1686637200000|2023-06-13 06:20:00|34110.5|34106.9|34125|34121.4|34130|34126.4|34108|34104.4|80
1686637500000|2023-06-13 06:25:00|34125.5|34121.9|34108.5|34104.9|34126|34122.4|34108.5|34104.9|189
1686637800000|2023-06-13 06:30:00|34108|34104.4|34104.5|34100.9|34112|34108.4|34102.5|34098.9|557
1686638100000|2023-06-13 06:35:00|34104|34100.4|34102.5|34098.9|34106|34102.4|34099.5|34095.9|136
1686638400000|2023-06-13 06:40:00|34102|34098.4|34105|34101.4|34106|34102.4|34100|34096.4|44
1686638700000|2023-06-13 06:45:00|34104.5|34100.9|34105.5|34101.9|34108.5|34104.9|34102.5|34098.9|115
1686639000000|2023-06-13 06:50:00|34106|34102.4|34109|34105.4|34117.5|34113.9|34103.5|34099.9|399
1686639300000|2023-06-13 06:55:00|34108.5|34104.9|34108.5|34104.9|34115|34111.4|34102.5|34098.9|165
1686639600000|2023-06-13 07:00:00|34108|34104.4|34098|34094.4|34112|34108.4|34092|34088.4|141
1686639900000|2023-06-13 07:05:00|34098.5|34094.9|34103.5|34099.9|34105.5|34101.9|34095|34091.4|116
1686640200000|2023-06-13 07:10:00|34104.5|34100.9|34096|34092.4|34104.5|34100.9|34092|34088.4|72
1686640500000|2023-06-13 07:15:00|34095.5|34091.9|34099|34095.4|34101|34097.4|34090.5|34086.9|213
1686640800000|2023-06-13 07:20:00|34098|34094.4|34084|34080.4|34101.5|34097.9|34082.5|34078.9|117
1686641100000|2023-06-13 07:25:00|34085|34081.4|34092|34088.4|34094.5|34090.9|34083.5|34079.9|124
1686641400000|2023-06-13 07:30:00|34093|34089.4|34094.5|34090.9|34102.5|34098.9|34087.5|34083.9|209
1686641700000|2023-06-13 07:35:00|34095|34091.4|34103|34099.4|34113|34109.4|34092|34088.4|164
1686642000000|2023-06-13 07:40:00|34103.5|34099.9|34096|34092.4|34109|34105.4|34093.5|34089.9|361
1686642300000|2023-06-13 07:45:00|34096.5|34092.9|34099.5|34095.9|34101|34097.4|34091.5|34087.9|431
1686642600000|2023-06-13 07:50:00|34100|34096.4|34083|34079.4|34100|34096.4|34081.5|34077.9|107
1686642900000|2023-06-13 07:55:00|34083.5|34079.9|34083.5|34079.9|34085|34081.4|34070.5|34066.9|192
1686643200000|2023-06-13 08:00:00|34083|34079.4|34079.5|34075.9|34084.5|34080.9|34069.5|34065.9|149
1686643500000|2023-06-13 08:05:00|34081.5|34077.9|34085.5|34081.9|34089.5|34085.9|34081.5|34077.9|146
1686643800000|2023-06-13 08:10:00|34085|34081.4|34085.5|34081.9|34092.5|34088.9|34075|34071.4|266
1686644100000|2023-06-13 08:15:00|34085|34081.4|34090.5|34086.9|34092|34088.4|34081.5|34077.9|166
1686644400000|2023-06-13 08:20:00|34091|34087.4|34097|34093.4|34100|34096.4|34089|34085.4|162
1686644700000|2023-06-13 08:25:00|34096.5|34092.9|34092|34088.4|34099.5|34095.9|34089|34085.4|170
1686645000000|2023-06-13 08:30:00|34091.5|34087.9|34096|34092.4|34099.5|34095.9|34090|34086.4|135
1686645300000|2023-06-13 08:35:00|34096.5|34092.9|34096.5|34092.9|34097|34093.4|34090.5|34086.9|195
1686645600000|2023-06-13 08:40:00|34096|34092.4|34086.5|34082.9|34099|34095.4|34085|34081.4|93
1686645900000|2023-06-13 08:45:00|34086|34082.4|34090.5|34086.9|34091|34087.4|34084.5|34080.9|268
1686646200000|2023-06-13 08:50:00|34091|34087.4|34085.5|34081.9|34093.5|34089.9|34083|34079.4|215
1686646500000|2023-06-13 08:55:00|34085|34081.4|34085|34081.4|34088.5|34084.9|34079|34075.4|133
1686646800000|2023-06-13 09:00:00|34084.5|34080.9|34093|34089.4|34096|34092.4|34082|34078.4|21
1686647100000|2023-06-13 09:05:00|34093.5|34089.9|34104.5|34100.9|34106.5|34102.9|34093|34089.4|59
1686647400000|2023-06-13 09:10:00|34105|34101.4|34105|34101.4|34106.5|34102.9|34098|34094.4|27
1686647700000|2023-06-13 09:15:00|34105.5|34101.9|34101|34097.4|34106.5|34102.9|34100.5|34096.9|20
1686648000000|2023-06-13 09:20:00|34101.5|34097.9|34092.5|34088.9|34102.5|34098.9|34087|34083.4|38
1686648300000|2023-06-13 09:25:00|34092|34088.4|34094|34090.4|34098|34094.4|34091|34087.4|81
1686648600000|2023-06-13 09:30:00|34094.5|34090.9|34092.5|34088.9|34097|34093.4|34082.5|34078.9|99
1686648900000|2023-06-13 09:35:00|34092|34088.4|34092.5|34088.9|34098.5|34094.9|34092|34088.4|86
1686649200000|2023-06-13 09:40:00|34093|34089.4|34078.5|34074.9|34096|34092.4|34075|34071.4|126
1686649500000|2023-06-13 09:45:00|34079|34075.4|34079.5|34075.9|34080|34076.4|34073|34069.4|32
1686649800000|2023-06-13 09:50:00|34079|34075.4|34078|34074.4|34083|34079.4|34077.5|34073.9|17
1686650100000|2023-06-13 09:55:00|34077.5|34073.9|34064|34060.4|34077.5|34073.9|34064|34060.4|43
1686650400000|2023-06-13 10:00:00|34064.5|34060.9|34068|34064.4|34077|34073.4|34061|34057.4|739
1686650700000|2023-06-13 10:05:00|34067.5|34063.9|34072|34068.4|34078.5|34074.9|34067|34063.4|204
1686651000000|2023-06-13 10:10:00|34072.5|34068.9|34064|34060.4|34077|34073.4|34062|34058.4|183
1686651300000|2023-06-13 10:15:00|34064.5|34060.9|34054.5|34050.9|34072|34068.4|34054|34050.4|125
1686651600000|2023-06-13 10:20:00|34055|34051.4|34049.5|34045.9|34058.5|34054.9|34049|34045.4|80
1686651900000|2023-06-13 10:25:00|34050|34046.4|34053|34049.4|34055.5|34051.9|34048|34044.4|129
1686652200000|2023-06-13 10:30:00|34052.5|34048.9|34067|34063.4|34070|34066.4|34052.5|34048.9|50
1686652500000|2023-06-13 10:35:00|34066.5|34062.9|34064|34060.4|34070|34066.4|34062.5|34058.9|54
1686652800000|2023-06-13 10:40:00|34064.5|34060.9|34067.5|34063.9|34072|34068.4|34062.5|34058.9|26
1686653100000|2023-06-13 10:45:00|34068|34064.4|34069|34065.4|34070|34066.4|34065.5|34061.9|260
1686653400000|2023-06-13 10:50:00|34068.5|34064.9|34067|34063.4|34069|34065.4|34060|34056.4|242
1686653700000|2023-06-13 10:55:00|34066.5|34062.9|34076.5|34072.9|34082|34078.4|34064|34060.4|263
1686654000000|2023-06-13 11:00:00|34076|34072.4|34059|34055.4|34076|34072.4|34059|34055.4|50
1686654300000|2023-06-13 11:05:00|34059.5|34055.9|34059|34055.4|34062|34058.4|34054.5|34050.9|96
1686654600000|2023-06-13 11:10:00|34058.5|34054.9|34066.5|34062.9|34068.5|34064.9|34056.5|34052.9|45
1686654900000|2023-06-13 11:15:00|34067|34063.4|34064.5|34060.9|34067.5|34063.9|34059.5|34055.9|50
1686655200000|2023-06-13 11:20:00|34064|34060.4|34059.5|34055.9|34067|34063.4|34053.5|34049.9|442
1686655500000|2023-06-13 11:25:00|34059|34055.4|34069|34065.4|34071|34067.4|34058|34054.4|112
1686655800000|2023-06-13 11:30:00|34068.5|34064.9|34071.5|34067.9|34075.5|34071.9|34067|34063.4|47
1686656100000|2023-06-13 11:35:00|34072|34068.4|34071|34067.4|34077.5|34073.9|34069.5|34065.9|53
1686656400000|2023-06-13 11:40:00|34070.5|34066.9|34072|34068.4|34073.5|34069.9|34067|34063.4|51
1686656700000|2023-06-13 11:45:00|34071.5|34067.9|34067.5|34063.9|34077.5|34073.9|34063|34059.4|99
1686657000000|2023-06-13 11:50:00|34068.5|34064.9|34069|34065.4|34071|34067.4|34067|34063.4|125
1686657300000|2023-06-13 11:55:00|34069.5|34065.9|34063.5|34059.9|34072.5|34068.9|34063.5|34059.9|35
1686657600000|2023-06-13 12:00:00|34064.5|34060.9|34063.5|34059.9|34067.5|34063.9|34058.5|34054.9|100
1686657900000|2023-06-13 12:05:00|34063|34059.4|34075|34071.4|34077.5|34073.9|34063|34059.4|236
1686658200000|2023-06-13 12:10:00|34074.5|34070.9|34056|34052.4|34077.5|34073.9|34056|34052.4|76
1686658500000|2023-06-13 12:15:00|34056.5|34052.9|34049.5|34045.9|34061.5|34057.9|34041.5|34037.9|344
1686658800000|2023-06-13 12:20:00|34049|34045.4|34051.5|34047.9|34059|34055.4|34045|34041.4|75
1686659100000|2023-06-13 12:25:00|34052|34048.4|34059.5|34055.9|34079|34075.4|34050|34046.4|237
1686659400000|2023-06-13 12:30:00|34098.5|34094.9|34083.5|34079.9|34158|34154.4|34004|34000.4|1075
1686659700000|2023-06-13 12:35:00|34083|34079.4|34088.5|34084.9|34107|34103.4|34071.5|34067.9|1561
1686660000000|2023-06-13 12:40:00|34088|34084.4|34127|34123.4|34130.5|34126.9|34085|34081.4|531
1686660300000|2023-06-13 12:45:00|34126.5|34122.9|34126.5|34122.9|34132|34128.4|34109.5|34105.9|400
1686660600000|2023-06-13 12:50:00|34124.5|34120.9|34132|34128.4|34138.5|34134.9|34121|34117.4|196
1686660900000|2023-06-13 12:55:00|34132.5|34128.9|34183|34179.4|34183.5|34179.9|34128|34124.4|379
1686661200000|2023-06-13 13:00:00|34182.5|34178.9|34181.5|34177.9|34196|34192.4|34178.5|34174.9|552
1686661500000|2023-06-13 13:05:00|34181|34177.4|34184.5|34180.9|34205|34201.4|34176|34172.4|463
1686661800000|2023-06-13 13:10:00|34185|34181.4|34182.5|34178.9|34200|34196.4|34180.5|34176.9|256
1686662100000|2023-06-13 13:15:00|34182|34178.4|34171.5|34167.9|34183.5|34179.9|34163.5|34159.9|379
1686662400000|2023-06-13 13:20:00|34172|34168.4|34156.5|34152.9|34175.5|34171.9|34150|34146.4|402
1686662700000|2023-06-13 13:25:00|34156|34152.4|34118|34114.4|34156.5|34152.9|34110.5|34106.9|429
1686663000000|2023-06-13 13:30:00|34117.5|34113.9|34144.9|34142.5|34165.9|34163.5|34106.9|34104.5|2149
1686663300000|2023-06-13 13:35:00|34144.4|34142|34256.9|34254.5|34260.9|34258.5|34144.4|34142|1401
1686663600000|2023-06-13 13:40:00|34256.4|34254|34282.4|34280|34311.9|34309.5|34241.9|34239.5|2288
1686663900000|2023-06-13 13:45:00|34282.9|34280.5|34279.9|34277.5|34302.4|34300|34240.9|34238.5|2601
1686664200000|2023-06-13 13:50:00|34279.4|34277|34222.9|34220.5|34288.9|34286.5|34222.4|34220|1490
1686664500000|2023-06-13 13:55:00|34223.4|34221|34220.4|34218|34254.9|34252.5|34194.9|34192.5|951
1686664800000|2023-06-13 14:00:00|34220.9|34218.5|34209.9|34207.5|34227.4|34225|34193.4|34191|1881
1686665100000|2023-06-13 14:05:00|34210.4|34208|34191.4|34189|34235.3|34232.9|34183.9|34181.5|2799
1686665400000|2023-06-13 14:10:00|34190.9|34188.5|34187.9|34185.5|34191.9|34189.5|34154.9|34152.5|3720
1686665700000|2023-06-13 14:15:00|34187.4|34185|34175.4|34173|34202.4|34200|34134.4|34132|3049
1686666000000|2023-06-13 14:20:00|34174.9|34172.5|34171.4|34169|34183.9|34181.5|34157.9|34155.5|2108
1686666300000|2023-06-13 14:25:00|34171.9|34169.5|34205.4|34203|34206.9|34204.5|34168.9|34166.5|1913
1686666600000|2023-06-13 14:30:00|34205.9|34203.5|34206.4|34204|34208.9|34206.5|34163.4|34161|3108
1686666900000|2023-06-13 14:35:00|34205.4|34203|34224.8|34222.4|34231.3|34228.9|34200.4|34198|1502
1686667200000|2023-06-13 14:40:00|34225.8|34223.4|34215.3|34212.9|34230.8|34228.4|34200.3|34197.9|2062
1686667500000|2023-06-13 14:45:00|34216.8|34214.4|34240.8|34238.4|34245.8|34243.4|34213.3|34210.9|1556
1686667800000|2023-06-13 14:50:00|34241.3|34238.9|34209.8|34207.4|34256.8|34254.4|34206.3|34203.9|2808
1686668100000|2023-06-13 14:55:00|34209.3|34206.9|34199.3|34196.9|34214.3|34211.9|34191.3|34188.9|941
1686668400000|2023-06-13 15:00:00|34199.8|34197.4|34197.3|34194.9|34213.8|34211.4|34190.8|34188.4|814
1686668700000|2023-06-13 15:05:00|34197.8|34195.4|34205.8|34203.4|34214.3|34211.9|34183.3|34180.9|1786
1686669000000|2023-06-13 15:10:00|34206.3|34203.9|34255.3|34252.9|34269.8|34267.4|34205.8|34203.4|2432
1686669300000|2023-06-13 15:15:00|34255.8|34253.4|34250.3|34247.9|34279.3|34276.9|34244.3|34241.9|2392
1686669600000|2023-06-13 15:20:00|34249.8|34247.4|34251.8|34249.4|34281.8|34279.4|34241.8|34239.4|2158
1686669900000|2023-06-13 15:25:00|34252.3|34249.9|34232.3|34229.9|34256.8|34254.4|34223.8|34221.4|1386
1686670200000|2023-06-13 15:30:00|34232.8|34230.4|34204.8|34202.4|34243.3|34240.9|34198.8|34196.4|1889
1686670500000|2023-06-13 15:35:00|34204.3|34201.9|34184.8|34182.4|34210.8|34208.4|34178.8|34176.4|1749
1686670800000|2023-06-13 15:40:00|34185.3|34182.9|34199.8|34197.4|34206.3|34203.9|34183.3|34180.9|1238
1686671100000|2023-06-13 15:45:00|34200.3|34197.9|34211.3|34208.9|34214.8|34212.4|34189.8|34187.4|1036
1686671400000|2023-06-13 15:50:00|34211.8|34209.4|34225.4|34223|34238.8|34236.4|34209.3|34206.9|944
1686671700000|2023-06-13 15:55:00|34224.9|34222.5|34199.4|34197|34235.9|34233.5|34195.9|34193.5|1022
1686672000000|2023-06-13 16:00:00|34199.9|34197.5|34186.4|34184|34201.4|34199|34170.4|34168|1346
1686672300000|2023-06-13 16:05:00|34185.9|34183.5|34199.4|34197|34208.9|34206.5|34178.4|34176|872
1686672600000|2023-06-13 16:10:00|34199.9|34197.5|34223.4|34221|34226.4|34224|34197.4|34195|788
1686672900000|2023-06-13 16:15:00|34223.9|34221.5|34228.9|34226.5|34232.4|34230|34220.4|34218|561
1686673200000|2023-06-13 16:20:00|34228.4|34226|34254.4|34252|34264.4|34262|34219.9|34217.5|900
1686673500000|2023-06-13 16:25:00|34254.9|34252.5|34255.4|34253|34260.4|34258|34232.4|34230|2290
1686673800000|2023-06-13 16:30:00|34254.9|34252.5|34242.9|34240.5|34264.9|34262.5|34241.4|34239|801
1686674100000|2023-06-13 16:35:00|34243.4|34241|34240.4|34238|34252.4|34250|34237.4|34235|927
1686674400000|2023-06-13 16:40:00|34240.9|34238.5|34253.9|34251.5|34257.4|34255|34240.9|34238.5|1023
1686674700000|2023-06-13 16:45:00|34253.4|34251|34238.4|34236|34258.4|34256|34236.4|34234|936
1686675000000|2023-06-13 16:50:00|34235.9|34233.5|34245.4|34243|34252.4|34250|34235.9|34233.5|693
1686675300000|2023-06-13 16:55:00|34244.9|34242.5|34258.9|34256.5|34259.9|34257.5|34237.4|34235|1364
1686675600000|2023-06-13 17:00:00|34259.4|34257|34270.9|34268.5|34275.4|34273|34249.4|34247|1468
1686675900000|2023-06-13 17:05:00|34271.4|34269|34259.9|34257.5|34299.4|34297|34250.4|34248|1690
1686676200000|2023-06-13 17:10:00|34259.4|34257|34257.4|34255|34262.4|34260|34249.9|34247.5|870
1686676500000|2023-06-13 17:15:00|34256.9|34254.5|34271.4|34269|34273.4|34271|34249.4|34247|741
1686676800000|2023-06-13 17:20:00|34272.4|34270|34273.4|34271|34280.4|34278|34268.9|34266.5|578
1686677100000|2023-06-13 17:25:00|34272.9|34270.5|34276.9|34274.5|34283.4|34281|34254.9|34252.5|1269
1686677400000|2023-06-13 17:30:00|34276.4|34274|34261.4|34259|34279.4|34277|34256.9|34254.5|638
1686677700000|2023-06-13 17:35:00|34261.9|34259.5|34251.4|34249|34265.4|34263|34240.9|34238.5|709
1686678000000|2023-06-13 17:40:00|34250.9|34248.5|34266.9|34264.5|34268.4|34266|34250.4|34248|685
1686678300000|2023-06-13 17:45:00|34267.4|34265|34264.4|34262|34268.4|34266|34252.9|34250.5|815
1686678600000|2023-06-13 17:50:00|34263.9|34261.5|34249.9|34247.5|34264.9|34262.5|34246.9|34244.5|693
1686678900000|2023-06-13 17:55:00|34249.4|34247|34245.4|34243|34253.4|34251|34225.4|34223|1105
1686679200000|2023-06-13 18:00:00|34244.9|34242.5|34245.9|34243.5|34251.9|34249.5|34232.4|34230|984
1686679500000|2023-06-13 18:05:00|34245.4|34243|34225.4|34223|34246.9|34244.5|34223.4|34221|713
1686679800000|2023-06-13 18:10:00|34224.9|34222.5|34206.4|34204|34224.9|34222.5|34187.4|34185|1490
1686680100000|2023-06-13 18:15:00|34206.9|34204.5|34226.9|34224.5|34228.9|34226.5|34203.4|34201|807
1686680400000|2023-06-13 18:20:00|34227.3|34224.9|34216.3|34213.9|34234.8|34232.4|34210.3|34207.9|670
1686680700000|2023-06-13 18:25:00|34216.8|34214.4|34191.3|34188.9|34220.3|34217.9|34175.8|34173.4|2068
1686681000000|2023-06-13 18:30:00|34192.3|34189.9|34168.8|34166.4|34192.3|34189.9|34155.8|34153.4|2270
1686681300000|2023-06-13 18:35:00|34168.3|34165.9|34177.3|34174.9|34181.3|34178.9|34141.8|34139.4|1769
1686681600000|2023-06-13 18:40:00|34177.8|34175.4|34159.8|34157.4|34181.3|34178.9|34142.8|34140.4|1841
1686681900000|2023-06-13 18:45:00|34159.3|34156.9|34161.3|34158.9|34177.8|34175.4|34144.8|34142.4|1062
1686682200000|2023-06-13 18:50:00|34160.8|34158.4|34165.3|34162.9|34176.8|34174.4|34159.8|34157.4|682
1686682500000|2023-06-13 18:55:00|34165.8|34163.4|34170.8|34168.4|34183.8|34181.4|34162.8|34160.4|701
1686682800000|2023-06-13 19:00:00|34171.8|34169.4|34192.3|34189.9|34197.3|34194.9|34171.8|34169.4|1115
1686683100000|2023-06-13 19:05:00|34191.8|34189.4|34196.8|34194.4|34205.8|34203.4|34189.8|34187.4|947
1686683400000|2023-06-13 19:10:00|34197.3|34194.9|34202.8|34200.4|34203.3|34200.9|34185.8|34183.4|728
1686683700000|2023-06-13 19:15:00|34203.3|34200.9|34189.3|34186.9|34205.3|34202.9|34183.8|34181.4|779
1686684000000|2023-06-13 19:20:00|34188.8|34186.4|34192.8|34190.4|34213.8|34211.4|34186.8|34184.4|852
1686684300000|2023-06-13 19:25:00|34193.3|34190.9|34199.8|34197.4|34208.3|34205.9|34185.8|34183.4|625
1686684600000|2023-06-13 19:30:00|34199.3|34196.9|34186.3|34183.9|34209.8|34207.4|34185.8|34183.4|736
1686684900000|2023-06-13 19:35:00|34185.8|34183.4|34173.8|34171.4|34196.3|34193.9|34163.8|34161.4|1806
1686685200000|2023-06-13 19:40:00|34175.1|34172.7|34171.6|34169.2|34202.1|34199.7|34168.1|34165.7|1183
1686685500000|2023-06-13 19:45:00|34171.1|34168.7|34180.6|34178.2|34194.6|34192.2|34167.6|34165.2|949
1686685800000|2023-06-13 19:50:00|34181.1|34178.7|34203.6|34201.2|34206.1|34203.7|34170.1|34167.7|2144
1686686100000|2023-06-13 19:55:00|34204.1|34201.7|34213.1|34210.7|34221.1|34218.7|34185.6|34183.2|4150
1686686400000|2023-06-13 20:00:00|34208.3|34205.9|34201.5|34196.7|34208.3|34205.9|34191.5|34186.7|1178
1686686700000|2023-06-13 20:05:00|34201|34196.2|34208|34203.2|34211|34206.2|34200.5|34195.7|379
1686687000000|2023-06-13 20:10:00|34207.5|34202.7|34208.5|34203.7|34210|34205.2|34205.5|34200.7|255
1686687300000|2023-06-13 20:15:00|34208|34203.2|34210.5|34205.7|34212|34207.2|34207.5|34202.7|369
1686687600000|2023-06-13 20:20:00|34210|34205.2|34210|34205.2|34210.5|34205.7|34205.5|34200.7|88
1686687900000|2023-06-13 20:25:00|34209.5|34204.7|34204|34199.2|34210|34205.2|34202.5|34197.7|116
1686688200000|2023-06-13 20:30:00|34204.5|34199.7|34216|34211.2|34216|34211.2|34204|34199.2|181
1686688500000|2023-06-13 20:35:00|34215.5|34210.7|34219|34214.2|34219|34214.2|34213|34208.2|91
1686688800000|2023-06-13 20:40:00|34219.5|34214.7|34229|34224.2|34229|34224.2|34219.5|34214.7|128
1686689100000|2023-06-13 20:45:00|34228.5|34223.7|34222.5|34217.7|34229|34224.2|34221.5|34216.7|101
1686689400000|2023-06-13 20:50:00|34223.5|34218.7|34227|34222.2|34230|34225.2|34223.5|34218.7|87
1686689700000|2023-06-13 20:55:00|34226.5|34221.7|34220.7|34210.9|34229|34224.2|34215.5|34209.8|169
1686690000000|2023-06-13 21:00:00|34220.8|34211|34221.7|34211.9|34223.1|34213.3|34219.6|34209.8|0
1686690300000|2023-06-13 21:05:00|34221.4|34211.6|34225.7|34215.9|34226.2|34216.4|34220.6|34210.8|0
1686690600000|2023-06-13 21:10:00|34225.6|34215.8|34227.1|34217.3|34229.9|34220.1|34225.6|34215.8|0
1686690900000|2023-06-13 21:15:00|34227|34217.2|34237.7|34227.9|34239.2|34229.4|34223.3|34213.5|0
1686691200000|2023-06-13 21:20:00|34237.4|34227.6|34235.9|34226.1|34240.5|34230.7|34234.5|34224.7|0
1686691500000|2023-06-13 21:25:00|34235.8|34226|34239.6|34229.8|34239.6|34229.8|34235.8|34226|0
1686691800000|2023-06-13 21:30:00|34239.8|34230|34236.9|34227.1|34243.1|34233.3|34236.9|34227.1|0
1686692100000|2023-06-13 21:35:00|34234.9|34225.1|34232.9|34223.1|34234.9|34225.1|34230.1|34220.3|0
1686692400000|2023-06-13 21:40:00|34232.8|34223|34227.6|34217.8|34232.8|34223|34227.5|34217.7|0
1686692700000|2023-06-13 21:45:00|34227.4|34217.6|34225.3|34215.5|34228.2|34218.4|34225|34215.2|0
1686693000000|2023-06-13 21:50:00|34224.8|34215|34223.3|34213.5|34225.3|34215.5|34218.9|34209.1|0
1686693300000|2023-06-13 21:55:00|34223.2|34213.4|34219.3|34209.5|34223.2|34213.4|34217|34207.2|0
1686693600000|2023-06-13 22:00:00|34181|34176.2|34125.5|34120.7|34187|34182.2|34116|34111.2|837
1686693900000|2023-06-13 22:05:00|34126|34121.2|34101|34096.2|34130.5|34125.7|34097.5|34092.7|671
1686694200000|2023-06-13 22:10:00|34100.5|34095.7|34114|34109.2|34115.5|34110.7|34095|34090.2|245
1686694500000|2023-06-13 22:15:00|34114.5|34109.7|34124|34119.2|34128|34123.2|34114|34109.2|398
1686694800000|2023-06-13 22:20:00|34123|34118.2|34126|34121.2|34131.5|34126.7|34117|34112.2|383
1686695100000|2023-06-13 22:25:00|34126.5|34121.7|34123|34118.2|34127|34122.2|34118.5|34113.7|58
1686695400000|2023-06-13 22:30:00|34123.5|34118.7|34125|34120.2|34129.5|34124.7|34122.5|34117.7|77
1686695700000|2023-06-13 22:35:00|34125.5|34120.7|34128|34123.2|34134|34129.2|34125|34120.2|111
1686696000000|2023-06-13 22:40:00|34129.5|34124.7|34136|34131.2|34137|34132.2|34129.5|34124.7|72
1686696300000|2023-06-13 22:45:00|34136.5|34131.7|34143|34138.2|34145.5|34140.7|34136.5|34131.7|119
1686696600000|2023-06-13 22:50:00|34142.5|34137.7|34142|34137.2|34144|34139.2|34140|34135.2|64
1686696900000|2023-06-13 22:55:00|34141.5|34136.7|34136|34131.2|34144|34139.2|34136|34131.2|132
1686697200000|2023-06-13 23:00:00|34136.5|34131.7|34138.5|34133.7|34138.5|34133.7|34133|34128.2|38
1686697500000|2023-06-13 23:05:00|34139|34134.2|34129.5|34124.7|34139.5|34134.7|34128|34123.2|89
1686697800000|2023-06-13 23:10:00|34129|34124.2|34132|34127.2|34134|34129.2|34129|34124.2|104
1686698100000|2023-06-13 23:15:00|34131.5|34126.7|34129|34124.2|34132.5|34127.7|34127|34122.2|102
1686698400000|2023-06-13 23:20:00|34128.5|34123.7|34129|34124.2|34129.5|34124.7|34125.5|34120.7|25
1686698700000|2023-06-13 23:25:00|34130|34125.2|34137|34132.2|34137.5|34132.7|34130|34125.2|29
1686699000000|2023-06-13 23:30:00|34136.5|34131.7|34136|34131.2|34137.5|34132.7|34134|34129.2|35
1686699300000|2023-06-13 23:35:00|34135.5|34130.7|34132|34127.2|34136|34131.2|34131|34126.2|49
1686699600000|2023-06-13 23:40:00|34132.5|34127.7|34130.5|34125.7|34133.5|34128.7|34128|34123.2|73
1686699900000|2023-06-13 23:45:00|34131|34126.2|34125|34120.2|34131|34126.2|34123|34118.2|46
1686700200000|2023-06-13 23:50:00|34125.5|34120.7|34130|34125.2|34131|34126.2|34124|34119.2|47
1686700500000|2023-06-13 23:55:00|34129.5|34124.7|34129|34124.2|34131|34126.2|34126|34121.2|63
1686700800000|2023-06-14 00:00:00|34129.5|34124.7|34122|34117.2|34129.5|34124.7|34122|34117.2|140
1686701100000|2023-06-14 00:05:00|34122.5|34117.7|34117.5|34112.7|34126.5|34121.7|34116.5|34111.7|106
1686701400000|2023-06-14 00:10:00|34117|34112.2|34107.5|34102.7|34117.5|34112.7|34104|34099.2|124
1686701700000|2023-06-14 00:15:00|34108|34103.2|34117|34112.2|34118|34113.2|34107|34102.2|61
1686702000000|2023-06-14 00:20:00|34116.5|34111.7|34117|34112.2|34118.5|34113.7|34114.5|34109.7|40
1686702300000|2023-06-14 00:25:00|34117.5|34112.7|34115|34110.2|34119|34114.2|34111.5|34106.7|52
1686702600000|2023-06-14 00:30:00|34115.5|34110.7|34112|34107.2|34119.5|34114.7|34110|34105.2|50
1686702900000|2023-06-14 00:35:00|34112.5|34107.7|34118|34113.2|34118.5|34113.7|34109|34104.2|58
1686703200000|2023-06-14 00:40:00|34117|34112.2|34116|34111.2|34119|34114.2|34115|34110.2|111
1686703500000|2023-06-14 00:45:00|34116.5|34111.7|34114|34109.2|34117.5|34112.7|34110|34105.2|45
1686703800000|2023-06-14 00:50:00|34113.5|34108.7|34110|34105.2|34116|34111.2|34108.5|34103.7|57
1686704100000|2023-06-14 00:55:00|34110.5|34105.7|34118.5|34113.7|34125|34120.2|34109.5|34104.7|242
1686704400000|2023-06-14 01:00:00|34119.5|34114.7|34126|34121.2|34128.5|34123.7|34118.5|34113.7|90
1686704700000|2023-06-14 01:05:00|34125.5|34120.7|34125|34120.2|34131|34126.2|34124|34119.2|94
1686705000000|2023-06-14 01:10:00|34125.5|34120.7|34124.5|34119.7|34128|34123.2|34124.5|34119.7|26
1686705300000|2023-06-14 01:15:00|34125|34120.2|34129|34124.2|34132|34127.2|34124|34119.2|74
1686705600000|2023-06-14 01:20:00|34128.5|34123.7|34125|34120.2|34128.5|34123.7|34120.5|34115.7|33
1686705900000|2023-06-14 01:25:00|34125.5|34120.7|34122.5|34117.7|34126.5|34121.7|34121|34116.2|89
1686706200000|2023-06-14 01:30:00|34123|34118.2|34125|34120.2|34126.5|34121.7|34120.5|34115.7|31
1686706500000|2023-06-14 01:35:00|34125.5|34120.7|34132|34127.2|34134|34129.2|34125.5|34120.7|84
1686706800000|2023-06-14 01:40:00|34131.5|34126.7|34125|34120.2|34132|34127.2|34124.5|34119.7|28
1686707100000|2023-06-14 01:45:00|34124.5|34119.7|34130|34125.2|34131.5|34126.7|34123|34118.2|42
1686707400000|2023-06-14 01:50:00|34130.5|34125.7|34132|34127.2|34132.5|34127.7|34127|34122.2|51
1686707700000|2023-06-14 01:55:00|34131.5|34126.7|34127.5|34122.7|34132|34127.2|34125.5|34120.7|61
1686708000000|2023-06-14 02:00:00|34128|34123.2|34126|34121.2|34128.5|34123.7|34124.5|34119.7|19
1686708300000|2023-06-14 02:05:00|34126.5|34121.7|34121.5|34116.7|34127|34122.2|34120.5|34115.7|59
1686708600000|2023-06-14 02:10:00|34121|34116.2|34123|34118.2|34123|34118.2|34119.5|34114.7|59
1686708900000|2023-06-14 02:15:00|34123.5|34118.7|34123|34118.2|34124.5|34119.7|34118.5|34113.7|52
1686709200000|2023-06-14 02:20:00|34123.5|34118.7|34124.5|34119.7|34126|34121.2|34123|34118.2|28
1686709500000|2023-06-14 02:25:00|34124|34119.2|34126|34121.2|34127|34122.2|34123|34118.2|81
1686709800000|2023-06-14 02:30:00|34125.5|34120.7|34126|34121.2|34127.5|34122.7|34124|34119.2|27
1686710100000|2023-06-14 02:35:00|34125.5|34120.7|34120|34115.2|34126|34121.2|34119.5|34114.7|38
1686710400000|2023-06-14 02:40:00|34120.5|34115.7|34120.5|34115.7|34122.5|34117.7|34118.5|34113.7|37
1686710700000|2023-06-14 02:45:00|34120|34115.2|34124.5|34119.7|34125|34120.2|34118.5|34113.7|67
1686711000000|2023-06-14 02:50:00|34124|34119.2|34122|34117.2|34126|34121.2|34120.5|34115.7|63
1686711300000|2023-06-14 02:55:00|34122.5|34117.7|34126|34121.2|34127|34122.2|34122|34117.2|26
1686711600000|2023-06-14 03:00:00|34125.5|34120.7|34125|34120.2|34126.5|34121.7|34122.5|34117.7|36
1686711900000|2023-06-14 03:05:00|34124.5|34119.7|34125|34120.2|34127|34122.2|34123.5|34118.7|29
1686712200000|2023-06-14 03:10:00|34125.5|34120.7|34124.5|34119.7|34126.5|34121.7|34123.5|34118.7|23
1686712500000|2023-06-14 03:15:00|34125|34120.2|34127|34122.2|34128|34123.2|34124|34119.2|24
1686712800000|2023-06-14 03:20:00|34126.5|34121.7|34124.5|34119.7|34126.5|34121.7|34124.5|34119.7|9
1686713100000|2023-06-14 03:25:00|34125|34120.2|34128|34123.2|34128.5|34123.7|34125|34120.2|11
1686713400000|2023-06-14 03:30:00|34127.5|34122.7|34120|34115.2|34127.5|34122.7|34119.5|34114.7|51
1686713700000|2023-06-14 03:35:00|34120.5|34115.7|34126|34121.2|34126.5|34121.7|34119|34114.2|46
1686714000000|2023-06-14 03:40:00|34126.5|34121.7|34124|34119.2|34128|34123.2|34123.5|34118.7|50
1686714300000|2023-06-14 03:45:00|34123.5|34118.7|34125.5|34120.7|34127|34122.2|34121.5|34116.7|33
1686714600000|2023-06-14 03:50:00|34126|34121.2|34130|34125.2|34132|34127.2|34124.5|34119.7|80
1686714900000|2023-06-14 03:55:00|34129.5|34124.7|34130|34125.2|34132|34127.2|34128.5|34123.7|49
1686715200000|2023-06-14 04:00:00|34130.5|34125.7|34129.5|34124.7|34131.5|34126.7|34128.5|34123.7|48
1686715500000|2023-06-14 04:05:00|34130|34125.2|34127|34122.2|34130.5|34125.7|34123|34118.2|62
1686715800000|2023-06-14 04:10:00|34127.5|34122.7|34124.5|34119.7|34127.5|34122.7|34123.5|34118.7|27
1686716100000|2023-06-14 04:15:00|34124|34119.2|34129|34124.2|34129|34124.2|34124|34119.2|35
1686716400000|2023-06-14 04:20:00|34129.5|34124.7|34134|34129.2|34135|34130.2|34129.5|34124.7|66
1686716700000|2023-06-14 04:25:00|34133.5|34128.7|34136|34131.2|34136.5|34131.7|34133.5|34128.7|57
1686717000000|2023-06-14 04:30:00|34135.5|34130.7|34136|34131.2|34137.5|34132.7|34133.5|34128.7|46
1686717300000|2023-06-14 04:35:00|34135.5|34130.7|34136|34131.2|34137.5|34132.7|34132.5|34127.7|42
1686717600000|2023-06-14 04:40:00|34136.5|34131.7|34133|34128.2|34136.5|34131.7|34131|34126.2|36
1686717900000|2023-06-14 04:45:00|34133.5|34128.7|34133|34128.2|34135.5|34130.7|34131.5|34126.7|41
1686718200000|2023-06-14 04:50:00|34133.5|34128.7|34133.5|34128.7|34135.5|34130.7|34132.5|34127.7|42
1686718500000|2023-06-14 04:55:00|34134|34129.2|34136|34131.2|34136.5|34131.7|34133.5|34128.7|29
1686718800000|2023-06-14 05:00:00|34135.5|34130.7|34133.5|34128.7|34137.5|34132.7|34133.5|34128.7|48
1686719100000|2023-06-14 05:05:00|34134|34129.2|34132.5|34127.7|34136.5|34131.7|34131.5|34126.7|36
1686719400000|2023-06-14 05:10:00|34133|34128.2|34137|34132.2|34138|34133.2|34132.5|34127.7|59
1686719700000|2023-06-14 05:15:00|34136.5|34131.7|34137.5|34132.7|34138|34133.2|34134|34129.2|47
1686720000000|2023-06-14 05:20:00|34138|34133.2|34145.5|34140.7|34147.5|34142.7|34136.5|34131.7|147
1686720300000|2023-06-14 05:25:00|34145|34140.2|34140.5|34135.7|34150.5|34145.7|34139.5|34134.7|191
1686720600000|2023-06-14 05:30:00|34139.5|34134.7|34134.5|34129.7|34139.5|34134.7|34130.5|34125.7|124
1686720900000|2023-06-14 05:35:00|34135|34130.2|34133.5|34128.7|34141|34136.2|34133|34128.2|67
1686721200000|2023-06-14 05:40:00|34133|34128.2|34141|34136.2|34141.5|34136.7|34131|34126.2|171
1686721500000|2023-06-14 05:45:00|34141.5|34136.7|34157.5|34152.7|34157.5|34152.7|34141|34136.2|163
1686721800000|2023-06-14 05:50:00|34157|34152.2|34151.5|34146.7|34158.5|34153.7|34149.5|34144.7|261
1686722100000|2023-06-14 05:55:00|34151|34146.2|34149|34144.2|34152.5|34147.7|34139.5|34134.7|275
1686722400000|2023-06-14 06:00:00|34148.4|34144.8|34141.9|34138.3|34148.4|34144.8|34133.9|34130.3|296
1686722700000|2023-06-14 06:05:00|34141.4|34137.8|34139.4|34135.8|34143.9|34140.3|34137.4|34133.8|139
1686723000000|2023-06-14 06:10:00|34138.9|34135.3|34139.4|34135.8|34143.4|34139.8|34136.9|34133.3|99
1686723300000|2023-06-14 06:15:00|34138.9|34135.3|34135.4|34131.8|34140.4|34136.8|34129.4|34125.8|136
1686723600000|2023-06-14 06:20:00|34134.9|34131.3|34132.9|34129.3|34137.4|34133.8|34131.4|34127.8|75
1686723900000|2023-06-14 06:25:00|34132.4|34128.8|34135.4|34131.8|34136.9|34133.3|34127.9|34124.3|309
1686724200000|2023-06-14 06:30:00|34134.4|34130.8|34137.9|34134.3|34144.9|34141.3|34134.4|34130.8|542
1686724500000|2023-06-14 06:35:00|34138.4|34134.8|34132.9|34129.3|34139.4|34135.8|34129.9|34126.3|298
1686724800000|2023-06-14 06:40:00|34132.4|34128.8|34132.9|34129.3|34134.4|34130.8|34128.9|34125.3|118
1686725100000|2023-06-14 06:45:00|34130.9|34127.3|34131.9|34128.3|34133.9|34130.3|34129.4|34125.8|41
1686725400000|2023-06-14 06:50:00|34132.4|34128.8|34135.9|34132.3|34137.9|34134.3|34126.9|34123.3|145
1686725700000|2023-06-14 06:55:00|34135.4|34131.8|34144.4|34140.8|34144.9|34141.3|34131.9|34128.3|125
1686726000000|2023-06-14 07:00:00|34143.9|34140.3|34155.4|34151.8|34156.9|34153.3|34139.4|34135.8|530
1686726300000|2023-06-14 07:05:00|34155.9|34152.3|34164.4|34160.8|34166.9|34163.3|34148.4|34144.8|240
1686726600000|2023-06-14 07:10:00|34163.9|34160.3|34163.4|34159.8|34164.4|34160.8|34152.4|34148.8|221
1686726900000|2023-06-14 07:15:00|34162.9|34159.3|34188.4|34184.8|34188.4|34184.8|34161.9|34158.3|344
1686727200000|2023-06-14 07:20:00|34187.4|34183.8|34186.4|34182.8|34194.9|34191.3|34179.4|34175.8|441
1686727500000|2023-06-14 07:25:00|34185.9|34182.3|34178.4|34174.8|34186.4|34182.8|34175.9|34172.3|209
1686727800000|2023-06-14 07:30:00|34177.9|34174.3|34174.4|34170.8|34184.9|34181.3|34171.4|34167.8|258
1686728100000|2023-06-14 07:35:00|34173.9|34170.3|34181.9|34178.3|34186.9|34183.3|34173.4|34169.8|219
1686728400000|2023-06-14 07:40:00|34180.4|34176.8|34180.9|34177.3|34187.4|34183.8|34173.4|34169.8|256
1686728700000|2023-06-14 07:45:00|34180.4|34176.8|34173.9|34170.3|34182.4|34178.8|34170.9|34167.3|218
1686729000000|2023-06-14 07:50:00|34174.4|34170.8|34179.4|34175.8|34184.9|34181.3|34173.9|34170.3|251
1686729300000|2023-06-14 07:55:00|34178.9|34175.3|34180.4|34176.8|34185.4|34181.8|34175.9|34172.3|176
1686729600000|2023-06-14 08:00:00|34180.9|34177.3|34173.4|34169.8|34181.4|34177.8|34170.4|34166.8|263
1686729900000|2023-06-14 08:05:00|34173.9|34170.3|34177.4|34173.8|34180.4|34176.8|34171.4|34167.8|227
1686730200000|2023-06-14 08:10:00|34176.9|34173.3|34169.4|34165.8|34181.9|34178.3|34167.9|34164.3|205
1686730500000|2023-06-14 08:15:00|34169.9|34166.3|34164.4|34160.8|34174.4|34170.8|34161.9|34158.3|210
1686730800000|2023-06-14 08:20:00|34162.9|34159.3|34168.4|34164.8|34173.9|34170.3|34162.9|34159.3|213
1686731100000|2023-06-14 08:25:00|34167.9|34164.3|34166.9|34163.3|34169.9|34166.3|34163.4|34159.8|143
1686731400000|2023-06-14 08:30:00|34167.4|34163.8|34167.9|34164.3|34169.4|34165.8|34162.4|34158.8|304
1686731700000|2023-06-14 08:35:00|34168.4|34164.8|34178.4|34174.8|34185.4|34181.8|34166.4|34162.8|390
1686732000000|2023-06-14 08:40:00|34177.9|34174.3|34175.9|34172.3|34177.9|34174.3|34170.4|34166.8|197
1686732300000|2023-06-14 08:45:00|34176.4|34172.8|34194.4|34190.8|34194.4|34190.8|34173.9|34170.3|401
1686732600000|2023-06-14 08:50:00|34194.9|34191.3|34188.4|34184.8|34196.4|34192.8|34179.9|34176.3|221
1686732900000|2023-06-14 08:55:00|34188.9|34185.3|34191.9|34188.3|34193.9|34190.3|34183.4|34179.8|145
1686733200000|2023-06-14 09:00:00|34191.4|34187.8|34189.4|34185.8|34198.9|34195.3|34182.9|34179.3|222
1686733500000|2023-06-14 09:05:00|34188.9|34185.3|34183.9|34180.3|34191.4|34187.8|34183.4|34179.8|106
1686733800000|2023-06-14 09:10:00|34183.4|34179.8|34170.4|34166.8|34186.9|34183.3|34168.4|34164.8|201
1686734100000|2023-06-14 09:15:00|34170.9|34167.3|34181.4|34177.8|34182.9|34179.3|34170.4|34166.8|104
1686734400000|2023-06-14 09:20:00|34180.9|34177.3|34178.4|34174.8|34184.9|34181.3|34176.9|34173.3|153
1686734700000|2023-06-14 09:25:00|34177.9|34174.3|34170.9|34167.3|34181.9|34178.3|34170.9|34167.3|148
1686735000000|2023-06-14 09:30:00|34171.4|34167.8|34170.4|34166.8|34175.4|34171.8|34169.4|34165.8|168
1686735300000|2023-06-14 09:35:00|34169.9|34166.3|34168.4|34164.8|34170.4|34166.8|34162.4|34158.8|138
1686735600000|2023-06-14 09:40:00|34167.9|34164.3|34158.4|34154.8|34167.9|34164.3|34157.9|34154.3|122
1686735900000|2023-06-14 09:45:00|34158.9|34155.3|34159.9|34156.3|34164.9|34161.3|34157.4|34153.8|154
1686736200000|2023-06-14 09:50:00|34159.4|34155.8|34151.4|34147.8|34159.4|34155.8|34148.9|34145.3|298
1686736500000|2023-06-14 09:55:00|34150.9|34147.3|34149.9|34146.3|34153.4|34149.8|34146.9|34143.3|200
1686736800000|2023-06-14 10:00:00|34150.4|34146.8|34146.4|34142.8|34152.4|34148.8|34143.4|34139.8|164
1686737100000|2023-06-14 10:05:00|34145.9|34142.3|34148.4|34144.8|34149.9|34146.3|34142.9|34139.3|210
1686737400000|2023-06-14 10:10:00|34147.9|34144.3|34152.4|34148.8|34153.4|34149.8|34142.9|34139.3|256
1686737700000|2023-06-14 10:15:00|34151.9|34148.3|34144.4|34140.8|34153.9|34150.3|34142.9|34139.3|225
1686738000000|2023-06-14 10:20:00|34144.9|34141.3|34148.4|34144.8|34150.9|34147.3|34144.4|34140.8|284
1686738300000|2023-06-14 10:25:00|34147.9|34144.3|34160.4|34156.8|34163.4|34159.8|34147.4|34143.8|412
1686738600000|2023-06-14 10:30:00|34159.9|34156.3|34172.9|34169.3|34172.9|34169.3|34158.4|34154.8|226
1686738900000|2023-06-14 10:35:00|34172.4|34168.8|34172.4|34168.8|34181.4|34177.8|34165.4|34161.8|352
1686739200000|2023-06-14 10:40:00|34171.9|34168.3|34171.4|34167.8|34176.4|34172.8|34169.4|34165.8|150
1686739500000|2023-06-14 10:45:00|34170.9|34167.3|34179.4|34175.8|34180.4|34176.8|34167.9|34164.3|175
1686739800000|2023-06-14 10:50:00|34179.9|34176.3|34182.4|34178.8|34184.4|34180.8|34174.4|34170.8|331
1686740100000|2023-06-14 10:55:00|34181.9|34178.3|34178.4|34174.8|34183.9|34180.3|34174.4|34170.8|319
1686740400000|2023-06-14 11:00:00|34177.9|34174.3|34173.4|34169.8|34182.9|34179.3|34171.9|34168.3|247
1686740700000|2023-06-14 11:05:00|34173.9|34170.3|34171.4|34167.8|34174.9|34171.3|34170.4|34166.8|194
1686741000000|2023-06-14 11:10:00|34170.9|34167.3|34169.9|34166.3|34176.9|34173.3|34167.9|34164.3|339
1686741300000|2023-06-14 11:15:00|34169.4|34165.8|34172.9|34169.3|34176.9|34173.3|34167.4|34163.8|266
1686741600000|2023-06-14 11:20:00|34173.4|34169.8|34173.4|34169.8|34176.9|34173.3|34164.9|34161.3|321
1686741900000|2023-06-14 11:25:00|34172.9|34169.3|34175.4|34171.8|34176.4|34172.8|34167.4|34163.8|376
1686742200000|2023-06-14 11:30:00|34175.9|34172.3|34148.9|34145.3|34175.9|34172.3|34148.9|34145.3|420
1686742500000|2023-06-14 11:35:00|34148.4|34144.8|34132.4|34128.8|34148.9|34145.3|34131.9|34128.3|372
1686742800000|2023-06-14 11:40:00|34131.9|34128.3|34137.4|34133.8|34143.9|34140.3|34131.9|34128.3|369
1686743100000|2023-06-14 11:45:00|34137.9|34134.3|34130.4|34126.8|34142.4|34138.8|34126.4|34122.8|410
1686743400000|2023-06-14 11:50:00|34129.9|34126.3|34125.4|34121.8|34130.4|34126.8|34124.9|34121.3|309
1686743700000|2023-06-14 11:55:00|34124.9|34121.3|34120.4|34116.8|34126.4|34122.8|34112.9|34109.3|311
1686744000000|2023-06-14 12:00:00|34119.9|34116.3|34119.4|34115.8|34126.4|34122.8|34115.4|34111.8|390
1686744300000|2023-06-14 12:05:00|34119.9|34116.3|34124.9|34121.3|34131.4|34127.8|34119.4|34115.8|358
1686744600000|2023-06-14 12:10:00|34125.4|34121.8|34129.4|34125.8|34130.4|34126.8|34124.4|34120.8|232
1686744900000|2023-06-14 12:15:00|34129.9|34126.3|34131.4|34127.8|34133.4|34129.8|34127.4|34123.8|354
1686745200000|2023-06-14 12:20:00|34131.9|34128.3|34136.4|34132.8|34138.9|34135.3|34131.4|34127.8|388
1686745500000|2023-06-14 12:25:00|34135.9|34132.3|34132.4|34128.8|34143.4|34139.8|34132.4|34128.8|314
1686745800000|2023-06-14 12:30:00|34131.4|34127.8|34139.9|34136.3|34146.4|34142.8|34122.4|34118.8|795
1686746100000|2023-06-14 12:35:00|34139.4|34135.8|34127.4|34123.8|34141.4|34137.8|34126.9|34123.3|450
1686746400000|2023-06-14 12:40:00|34126.9|34123.3|34127.4|34123.8|34129.4|34125.8|34112.9|34109.3|474
1686746700000|2023-06-14 12:45:00|34127.9|34124.3|34126.4|34122.8|34132.4|34128.8|34120.9|34117.3|342
1686747000000|2023-06-14 12:50:00|34126.9|34123.3|34126.4|34122.8|34134.4|34130.8|34122.9|34119.3|464
1686747300000|2023-06-14 12:55:00|34125.9|34122.3|34120.4|34116.8|34131.4|34127.8|34119.9|34116.3|401
1686747600000|2023-06-14 13:00:00|34120.9|34117.3|34122.9|34119.3|34124.4|34120.8|34112.9|34109.3|355
1686747900000|2023-06-14 13:05:00|34123.4|34119.8|34128.4|34124.8|34144.9|34141.3|34122.9|34119.3|706
1686748200000|2023-06-14 13:10:00|34127.9|34124.3|34141.4|34137.8|34143.9|34140.3|34127.4|34123.8|371
1686748500000|2023-06-14 13:15:00|34141.9|34138.3|34130.9|34127.3|34142.9|34139.3|34125.9|34122.3|413
1686748800000|2023-06-14 13:20:00|34131.9|34128.3|34106.4|34102.8|34131.9|34128.3|34105.4|34101.8|588
1686749100000|2023-06-14 13:25:00|34106.9|34103.3|34075.4|34071.8|34114.4|34110.8|34068.4|34064.8|1225
1686749400000|2023-06-14 13:30:00|34075.9|34072.3|34094.8|34092.4|34095.8|34093.4|34009.8|34007.4|9866
1686749700000|2023-06-14 13:35:00|34094.3|34091.9|34062.3|34059.9|34098.8|34096.4|34045.3|34042.9|3705
1686750000000|2023-06-14 13:40:00|34063.3|34060.9|34059.8|34057.4|34082.8|34080.4|34036.3|34033.9|3750
1686750300000|2023-06-14 13:45:00|34060.3|34057.9|34067.8|34065.4|34085.3|34082.9|34053.3|34050.9|2874
1686750600000|2023-06-14 13:50:00|34067.3|34064.9|34107.3|34104.9|34120.3|34117.9|34065.8|34063.4|3239
1686750900000|2023-06-14 13:55:00|34106.8|34104.4|34086.8|34084.4|34106.8|34104.4|34079.3|34076.9|1618
1686751200000|2023-06-14 14:00:00|34087.8|34085.4|34108.8|34106.4|34118.8|34116.4|34082.3|34079.9|1557
1686751500000|2023-06-14 14:05:00|34109.3|34106.9|34120.4|34118|34128.4|34126|34106.3|34103.9|1968
1686751800000|2023-06-14 14:10:00|34119.4|34117|34101.4|34099|34123.4|34121|34093.4|34091|1646
1686752100000|2023-06-14 14:15:00|34101.9|34099.5|34074.4|34072|34107.4|34105|34070.4|34068|1697
1686752400000|2023-06-14 14:20:00|34073.1|34070.7|34061.1|34058.7|34093.1|34090.7|34053.1|34050.7|2314
1686752700000|2023-06-14 14:25:00|34061.6|34059.2|34065.6|34063.2|34077.6|34075.2|34049.1|34046.7|1497
1686753000000|2023-06-14 14:30:00|34066.1|34063.7|34067.6|34065.2|34080.1|34077.7|34059.1|34056.7|1295
1686753300000|2023-06-14 14:35:00|34068.1|34065.7|34078.1|34075.7|34081.6|34079.2|34059.1|34056.7|1126
1686753600000|2023-06-14 14:40:00|34079.1|34076.7|34054.6|34052.2|34098.1|34095.7|34054.6|34052.2|1444
1686753900000|2023-06-14 14:45:00|34054.1|34051.7|34078.6|34076.2|34085.1|34082.7|34052.1|34049.7|1285
1686754200000|2023-06-14 14:50:00|34078.1|34075.7|34068.6|34066.2|34083.1|34080.7|34067.1|34064.7|983
1686754500000|2023-06-14 14:55:00|34068.1|34065.7|34080.6|34078.2|34086.6|34084.2|34059.1|34056.7|1030
1686754800000|2023-06-14 15:00:00|34080.1|34077.7|34091.6|34089.2|34114.6|34112.2|34077.6|34075.2|1126
1686755100000|2023-06-14 15:05:00|34092.1|34089.7|34092.1|34089.7|34095.6|34093.2|34085.6|34083.2|981
1686755400000|2023-06-14 15:10:00|34092.6|34090.2|34116.1|34113.7|34119.1|34116.7|34088.1|34085.7|1025
1686755700000|2023-06-14 15:15:00|34117.6|34115.2|34135.6|34133.2|34138.1|34135.7|34117.6|34115.2|1623
1686756000000|2023-06-14 15:20:00|34136.1|34133.7|34147.1|34144.7|34153.6|34151.2|34129.6|34127.2|1277
1686756300000|2023-06-14 15:25:00|34147.6|34145.2|34127.1|34124.7|34153.1|34150.7|34120.1|34117.7|1582
1686756600000|2023-06-14 15:30:00|34127.6|34125.2|34116.1|34113.7|34132.1|34129.7|34115.1|34112.7|742
1686756900000|2023-06-14 15:35:00|34115.6|34113.2|34119.6|34117.2|34127.6|34125.2|34114.1|34111.7|620
1686757200000|2023-06-14 15:40:00|34120.1|34117.7|34125.5|34123.1|34139|34136.6|34118|34115.6|749
1686757500000|2023-06-14 15:45:00|34125|34122.6|34132|34129.6|34137|34134.6|34123.5|34121.1|523
1686757800000|2023-06-14 15:50:00|34132.5|34130.1|34123|34120.6|34134.5|34132.1|34121.5|34119.1|392
1686758100000|2023-06-14 15:55:00|34122.5|34120.1|34118|34115.6|34124|34121.6|34104.5|34102.1|815
1686758400000|2023-06-14 16:00:00|34118.5|34116.1|34094|34091.6|34118.5|34116.1|34085.5|34083.1|900
1686758700000|2023-06-14 16:05:00|34093|34090.6|34098|34095.6|34100|34097.6|34077|34074.6|1001
1686759000000|2023-06-14 16:10:00|34097.5|34095.1|34100|34097.6|34110|34107.6|34092.5|34090.1|587
1686759300000|2023-06-14 16:15:00|34100.5|34098.1|34124|34121.6|34128|34125.6|34098.5|34096.1|617
1686759600000|2023-06-14 16:20:00|34124.5|34122.1|34118|34115.6|34129|34126.6|34117|34114.6|526
1686759900000|2023-06-14 16:25:00|34119.5|34117.1|34120|34117.6|34121|34118.6|34108|34105.6|427
1686760200000|2023-06-14 16:30:00|34119.5|34117.1|34104|34101.6|34121|34118.6|34101|34098.6|412
1686760500000|2023-06-14 16:35:00|34105|34102.6|34106|34103.6|34110.5|34108.1|34095|34092.6|309
1686760800000|2023-06-14 16:40:00|34106.5|34104.1|34099.5|34097.1|34109.5|34107.1|34097|34094.6|686
1686761100000|2023-06-14 16:45:00|34100|34097.6|34107|34104.6|34113|34110.6|34097|34094.6|441
1686761400000|2023-06-14 16:50:00|34106.5|34104.1|34111|34108.6|34113.5|34111.1|34102.5|34100.1|394
1686761700000|2023-06-14 16:55:00|34110.5|34108.1|34111|34108.6|34114.5|34112.1|34104|34101.6|419
1686762000000|2023-06-14 17:00:00|34111.5|34109.1|34086.5|34084.1|34112|34109.6|34083|34080.6|665
1686762300000|2023-06-14 17:05:00|34086|34083.6|34079.5|34077.1|34091.5|34089.1|34077|34074.6|582
1686762600000|2023-06-14 17:10:00|34080|34077.6|34066.5|34064.1|34080.5|34078.1|34055.5|34053.1|1153
1686762900000|2023-06-14 17:15:00|34066|34063.6|34047|34044.6|34067|34064.6|34045|34042.6|1086
1686763200000|2023-06-14 17:20:00|34046.5|34044.1|34054|34051.6|34055|34052.6|34036|34033.6|916
1686763500000|2023-06-14 17:25:00|34053.5|34051.1|34046|34043.6|34055|34052.6|34042|34039.6|697
1686763800000|2023-06-14 17:30:00|34046.5|34044.1|34059|34056.6|34061|34058.6|34028.5|34026.1|937
1686764100000|2023-06-14 17:35:00|34058.5|34056.1|34057|34054.6|34061|34058.6|34045.5|34043.1|798
1686764400000|2023-06-14 17:40:00|34058.5|34056.1|34052|34049.6|34063.5|34061.1|34051|34048.6|483
1686764700000|2023-06-14 17:45:00|34053|34050.6|34056.5|34054.1|34057|34054.6|34036|34033.6|775
1686765000000|2023-06-14 17:50:00|34056|34053.6|34055.5|34053.1|34062|34059.6|34043|34040.6|607
1686765300000|2023-06-14 17:55:00|34056|34053.6|34046|34043.6|34060.5|34058.1|34045|34042.6|751
1686765600000|2023-06-14 18:00:00|34000|33997.6|33928.5|33926.1|34024|34021.6|33890|33887.6|5766
1686765900000|2023-06-14 18:05:00|33928|33925.6|33850|33847.6|33933|33930.6|33788|33785.6|5577
1686766200000|2023-06-14 18:10:00|33849.5|33847.1|33863|33860.6|33883.5|33881.1|33808.5|33806.1|3214
1686766500000|2023-06-14 18:15:00|33861.5|33859.1|33818|33815.6|33862.5|33860.1|33793.5|33791.1|2423
1686766800000|2023-06-14 18:20:00|33817.5|33815.1|33793.5|33791.1|33838.5|33836.1|33779.5|33777.1|3764
1686767100000|2023-06-14 18:25:00|33791.5|33789.1|33823|33820.6|33827|33824.6|33775|33772.6|2013
1686767400000|2023-06-14 18:30:00|33822.5|33820.1|33818.5|33816.1|33865.5|33863.1|33789|33786.6|3266
1686767700000|2023-06-14 18:35:00|33819|33816.6|33849.5|33847.1|33885.5|33883.1|33816.5|33814.1|4081
1686768000000|2023-06-14 18:40:00|33850|33847.6|33928.5|33926.1|33946.5|33944.1|33842.5|33840.1|3428
1686768300000|2023-06-14 18:45:00|33929|33926.6|33949.5|33947.1|33953.5|33951.1|33890.5|33888.1|2774
1686768600000|2023-06-14 18:50:00|33950|33947.6|33940.5|33938.1|33971.5|33969.1|33898.5|33896.1|3251
1686768900000|2023-06-14 18:55:00|33940|33937.6|33932.5|33930.1|33968.5|33966.1|33918.5|33916.1|2249
1686769200000|2023-06-14 19:00:00|33933|33930.6|33969.5|33967.1|33982.5|33980.1|33927.5|33925.1|1921
1686769500000|2023-06-14 19:05:00|33971.5|33969.1|34049|34046.6|34062.5|34060.1|33968.5|33966.1|3776
1686769800000|2023-06-14 19:10:00|34048.5|34046.1|33953.5|33951.1|34054.5|34052.1|33952.5|33950.1|2849
1686770100000|2023-06-14 19:15:00|33954.5|33952.1|33944.5|33942.1|33962.5|33960.1|33902.5|33900.1|3118
1686770400000|2023-06-14 19:20:00|33942.5|33940.1|33984|33981.6|34011.5|34009.1|33931.5|33929.1|2064
1686770700000|2023-06-14 19:25:00|33983.5|33981.1|33963|33960.6|34016.5|34014.1|33957.5|33955.1|1425
1686771000000|2023-06-14 19:30:00|33963.5|33961.1|33971.5|33969.1|33982.5|33980.1|33926.5|33924.1|1699
1686771300000|2023-06-14 19:35:00|33971|33968.6|33970.5|33968.1|33988|33985.6|33957.5|33955.1|1106
1686771600000|2023-06-14 19:40:00|33970|33967.6|33933.5|33931.1|33975.5|33973.1|33918|33915.6|1395
1686771900000|2023-06-14 19:45:00|33934|33931.6|33903|33900.6|33946|33943.6|33893|33890.6|1876
1686772200000|2023-06-14 19:50:00|33903.5|33901.1|33905.5|33903.1|33923.5|33921.1|33855.5|33853.1|3220
1686772500000|2023-06-14 19:55:00|33906|33903.6|33981|33978.6|33981.5|33979.1|33905|33902.6|5203
1686772800000|2023-06-14 20:00:00|33965.6|33963.2|33972.3|33967.5|33980.8|33976|33954.3|33949.5|1835
1686773100000|2023-06-14 20:05:00|33971.3|33966.5|33967.3|33962.5|33974.3|33969.5|33962.8|33958|470
1686773400000|2023-06-14 20:10:00|33966.8|33962|33970.3|33965.5|33970.3|33965.5|33956.3|33951.5|439
1686773700000|2023-06-14 20:15:00|33969.8|33965|33958.3|33953.5|33973.3|33968.5|33955.8|33951|255
1686774000000|2023-06-14 20:20:00|33959.3|33954.5|33958.3|33953.5|33960.8|33956|33955.3|33950.5|177
1686774300000|2023-06-14 20:25:00|33958.8|33954|33961.3|33956.5|33962.8|33958|33955.3|33950.5|153
1686774600000|2023-06-14 20:30:00|33961.8|33957|33968.3|33963.5|33970.8|33966|33961.3|33956.5|168
1686774900000|2023-06-14 20:35:00|33968.8|33964|33972.8|33968|33975.3|33970.5|33968.3|33963.5|145
1686775200000|2023-06-14 20:40:00|33973.3|33968.5|33986.8|33982|33986.8|33982|33968.3|33963.5|174
1686775500000|2023-06-14 20:45:00|33986.3|33981.5|33984.8|33980|33989.8|33985|33981.3|33976.5|264
1686775800000|2023-06-14 20:50:00|33984.3|33979.5|33979.3|33974.5|33990.8|33986|33979.3|33974.5|186
1686776100000|2023-06-14 20:55:00|33978.8|33974|33976.6|33966.8|33981.3|33976.5|33961.8|33957|236
1686776400000|2023-06-14 21:00:00|33977.7|33967.9|33973.9|33964.1|33978.2|33968.4|33970.5|33960.7|0
1686776700000|2023-06-14 21:05:00|33973|33963.2|33972.7|33962.9|33975.1|33965.3|33971|33961.2|0
1686777000000|2023-06-14 21:10:00|33972.6|33962.8|33971.3|33961.5|33973.7|33963.9|33971.3|33961.5|0
1686777300000|2023-06-14 21:15:00|33970.8|33961|33979.2|33969.4|33979.7|33969.9|33970.8|33961|0
1686777600000|2023-06-14 21:20:00|33979.3|33969.5|33978.2|33968.4|33979.8|33970|33978.2|33968.4|0
1686777900000|2023-06-14 21:25:00|33974.5|33964.7|33974.2|33964.4|33977.2|33967.4|33973.2|33963.4|0
1686778200000|2023-06-14 21:30:00|33973.3|33963.5|33972|33962.2|33974.2|33964.4|33966.6|33956.8|0
1686778500000|2023-06-14 21:35:00|33971.8|33962|33972.3|33962.5|33976.8|33967|33971.6|33961.8|0
1686778800000|2023-06-14 21:40:00|33971.6|33961.8|33972.7|33962.9|33972.7|33962.9|33970.7|33960.9|0
1686779100000|2023-06-14 21:45:00|33973|33963.2|33958|33948.2|33973|33963.2|33958|33948.2|0
1686779400000|2023-06-14 21:50:00|33958.1|33948.3|33953.7|33943.9|33958.4|33948.6|33952.9|33943.1|0
1686779700000|2023-06-14 21:55:00|33953.8|33944|33962.8|33953|33964.6|33954.8|33953.5|33943.7|0
1686780000000|2023-06-14 22:00:00|33964.3|33959.5|33981.3|33976.5|33985.3|33980.5|33952.3|33947.5|210
1686780300000|2023-06-14 22:05:00|33980.8|33976|33976.3|33971.5|33981.3|33976.5|33974.8|33970|72
1686780600000|2023-06-14 22:10:00|33976.8|33972|33978.3|33973.5|33979.8|33975|33973.8|33969|62
1686780900000|2023-06-14 22:15:00|33978.8|33974|33968.3|33963.5|33978.8|33974|33965.3|33960.5|77
1686781200000|2023-06-14 22:20:00|33967.8|33963|33968.3|33963.5|33971.8|33967|33965.8|33961|57
1686781500000|2023-06-14 22:25:00|33968.8|33964|33971.8|33967|33974.3|33969.5|33968.3|33963.5|81
1686781800000|2023-06-14 22:30:00|33971.3|33966.5|33973.3|33968.5|33973.8|33969|33968.8|33964|56
1686782100000|2023-06-14 22:35:00|33974.3|33969.5|33977.8|33973|33979.3|33974.5|33974.3|33969.5|39
1686782400000|2023-06-14 22:40:00|33978.3|33973.5|33981.3|33976.5|33983.3|33978.5|33977.3|33972.5|50
1686782700000|2023-06-14 22:45:00|33980.8|33976|33975.3|33970.5|33982.8|33978|33970.3|33965.5|43
1686783000000|2023-06-14 22:50:00|33975.8|33971|33978.3|33973.5|33978.3|33973.5|33974.3|33969.5|25
1686783300000|2023-06-14 22:55:00|33977.8|33973|33968.3|33963.5|33978.3|33973.5|33966.8|33962|74
1686783600000|2023-06-14 23:00:00|33967.8|33963|33965.3|33960.5|33972.3|33967.5|33965.3|33960.5|58
1686783900000|2023-06-14 23:05:00|33965.8|33961|33966.8|33962|33968.8|33964|33963.8|33959|40
1686784200000|2023-06-14 23:10:00|33967.3|33962.5|33962.3|33957.5|33970.3|33965.5|33958.3|33953.5|123
1686784500000|2023-06-14 23:15:00|33961.8|33957|33965.3|33960.5|33965.3|33960.5|33956.8|33952|117
1686784800000|2023-06-14 23:20:00|33965.8|33961|33957.3|33952.5|33965.8|33961|33957.3|33952.5|57
1686785100000|2023-06-14 23:25:00|33956.8|33952|33958.3|33953.5|33966.8|33962|33955.8|33951|66
1686785400000|2023-06-14 23:30:00|33957.3|33952.5|33956.3|33951.5|33960.3|33955.5|33954.8|33950|53
1686785700000|2023-06-14 23:35:00|33956.8|33952|33960.3|33955.5|33961.8|33957|33956.3|33951.5|24
1686786000000|2023-06-14 23:40:00|33959.8|33955|33951.8|33947|33959.8|33955|33951.8|33947|30
1686786300000|2023-06-14 23:45:00|33951.3|33946.5|33957.3|33952.5|33958.3|33953.5|33950.8|33946|50
1686786600000|2023-06-14 23:50:00|33956.3|33951.5|33958.3|33953.5|33963.8|33959|33955.8|33951|73
1686786900000|2023-06-14 23:55:00|33957.8|33953|33951.3|33946.5|33961.3|33956.5|33949.3|33944.5|86
1686787200000|2023-06-15 00:00:00|33951.8|33947|33956.3|33951.5|33962.3|33957.5|33949.3|33944.5|103
1686787500000|2023-06-15 00:05:00|33956.8|33952|33956.8|33952|33962.8|33958|33955.3|33950.5|41
1686787800000|2023-06-15 00:10:00|33957.3|33952.5|33945.8|33941|33958.3|33953.5|33945.8|33941|123
1686788100000|2023-06-15 00:15:00|33946.3|33941.5|33956.8|33952|33962.3|33957.5|33944.3|33939.5|155
1686788400000|2023-06-15 00:20:00|33955.3|33950.5|33951.8|33947|33956.3|33951.5|33949.3|33944.5|31
1686788700000|2023-06-15 00:25:00|33951.3|33946.5|33952.8|33948|33957.8|33953|33950.3|33945.5|47
1686789000000|2023-06-15 00:30:00|33952.3|33947.5|33953.3|33948.5|33954.3|33949.5|33947.3|33942.5|49
1686789300000|2023-06-15 00:35:00|33953.8|33949|33954.3|33949.5|33957.8|33953|33951.8|33947|46
1686789600000|2023-06-15 00:40:00|33954.8|33950|33949.3|33944.5|33956.3|33951.5|33948.3|33943.5|51
1686789900000|2023-06-15 00:45:00|33948.8|33944|33951.3|33946.5|33951.8|33947|33948.3|33943.5|26
1686790200000|2023-06-15 00:50:00|33951.8|33947|33952.3|33947.5|33953.8|33949|33948.3|33943.5|39
1686790500000|2023-06-15 00:55:00|33952.8|33948|33955.3|33950.5|33956.3|33951.5|33951.3|33946.5|52
1686790800000|2023-06-15 01:00:00|33954.8|33950|33954.3|33949.5|33960.8|33956|33952.8|33948|55
1686791100000|2023-06-15 01:05:00|33953.8|33949|33945.3|33940.5|33953.8|33949|33942.8|33938|129
1686791400000|2023-06-15 01:10:00|33944.8|33940|33941.3|33936.5|33946.3|33941.5|33939.3|33934.5|76
1686791700000|2023-06-15 01:15:00|33940.8|33936|33927.3|33922.5|33942.3|33937.5|33919.8|33915|239
1686792000000|2023-06-15 01:20:00|33927.8|33923|33920.3|33915.5|33932.8|33928|33917.8|33913|267
1686792300000|2023-06-15 01:25:00|33919.8|33915|33917.3|33912.5|33923.3|33918.5|33912.8|33908|155
1686792600000|2023-06-15 01:30:00|33916.8|33912|33917.3|33912.5|33923.8|33919|33911.8|33907|242
1686792900000|2023-06-15 01:35:00|33917.8|33913|33919.3|33914.5|33924.3|33919.5|33910.3|33905.5|74
1686793200000|2023-06-15 01:40:00|33918.8|33914|33911.3|33906.5|33920.3|33915.5|33910.8|33906|66
1686793500000|2023-06-15 01:45:00|33910.8|33906|33905.3|33900.5|33911.8|33907|33904.8|33900|143
1686793800000|2023-06-15 01:50:00|33904.8|33900|33914.3|33909.5|33918.8|33914|33904.8|33900|169
1686794100000|2023-06-15 01:55:00|33913.8|33909|33918.8|33914|33918.8|33914|33911.3|33906.5|102
1686794400000|2023-06-15 02:00:00|33918.3|33913.5|33917.8|33913|33920.8|33916|33910.8|33906|68
1686794700000|2023-06-15 02:05:00|33918.3|33913.5|33916.3|33911.5|33921.8|33917|33915.8|33911|38
1686795000000|2023-06-15 02:10:00|33915.8|33911|33913.3|33908.5|33917.3|33912.5|33907.3|33902.5|80
1686795300000|2023-06-15 02:15:00|33913.8|33909|33916.3|33911.5|33920.3|33915.5|33912.8|33908|34
1686795600000|2023-06-15 02:20:00|33916.8|33912|33915.3|33910.5|33919.3|33914.5|33915.3|33910.5|19
1686795900000|2023-06-15 02:25:00|33915.8|33911|33919.3|33914.5|33921.8|33917|33914.3|33909.5|58
1686796200000|2023-06-15 02:30:00|33919.8|33915|33914.8|33910|33923.3|33918.5|33911.8|33907|40
1686796500000|2023-06-15 02:35:00|33915.3|33910.5|33921.3|33916.5|33922.8|33918|33915.3|33910.5|40
1686796800000|2023-06-15 02:40:00|33921.8|33917|33918.3|33913.5|33921.8|33917|33913.3|33908.5|27
1686797100000|2023-06-15 02:45:00|33917.8|33913|33923.3|33918.5|33926.3|33921.5|33917.3|33912.5|84
1686797400000|2023-06-15 02:50:00|33922.8|33918|33928.3|33923.5|33931.3|33926.5|33922.3|33917.5|85
1686797700000|2023-06-15 02:55:00|33928.8|33924|33926.3|33921.5|33931.3|33926.5|33924.3|33919.5|56
1686798000000|2023-06-15 03:00:00|33925.8|33921|33931.3|33926.5|33933.3|33928.5|33925.3|33920.5|44
1686798300000|2023-06-15 03:05:00|33930.8|33926|33934.3|33929.5|33937.3|33932.5|33930.3|33925.5|60
1686798600000|2023-06-15 03:10:00|33933.8|33929|33933.3|33928.5|33934.3|33929.5|33929.8|33925|34
1686798900000|2023-06-15 03:15:00|33932.8|33928|33933.3|33928.5|33936.3|33931.5|33930.3|33925.5|38
1686799200000|2023-06-15 03:20:00|33932.8|33928|33934.8|33930|33935.3|33930.5|33928.8|33924|40
1686799500000|2023-06-15 03:25:00|33935.3|33930.5|33932.8|33928|33936.3|33931.5|33931.3|33926.5|19
1686799800000|2023-06-15 03:30:00|33932.3|33927.5|33937.3|33932.5|33937.8|33933|33930.8|33926|28
1686800100000|2023-06-15 03:35:00|33937.8|33933|33939.3|33934.5|33942.3|33937.5|33937.8|33933|62
1686800400000|2023-06-15 03:40:00|33938.8|33934|33939.3|33934.5|33941.8|33937|33937.8|33933|64
1686800700000|2023-06-15 03:45:00|33939.8|33935|33939.8|33935|33940.8|33936|33937.3|33932.5|29
1686801000000|2023-06-15 03:50:00|33940.3|33935.5|33940.3|33935.5|33942.8|33938|33938.8|33934|14
1686801300000|2023-06-15 03:55:00|33939.8|33935|33942.3|33937.5|33944.3|33939.5|33938.3|33933.5|47
1686801600000|2023-06-15 04:00:00|33941.8|33937|33944.3|33939.5|33944.8|33940|33940.8|33936|55
1686801900000|2023-06-15 04:05:00|33944.8|33940|33946.3|33941.5|33949.8|33945|33942.8|33938|183
1686802200000|2023-06-15 04:10:00|33946.8|33942|33945.3|33940.5|33947.3|33942.5|33941.8|33937|56
1686802500000|2023-06-15 04:15:00|33944.8|33940|33950.3|33945.5|33951.8|33947|33944.8|33940|129
1686802800000|2023-06-15 04:20:00|33949.8|33945|33952.3|33947.5|33954.3|33949.5|33948.8|33944|38
1686803100000|2023-06-15 04:25:00|33951.8|33947|33948.8|33944|33951.8|33947|33947.8|33943|26
1686803400000|2023-06-15 04:30:00|33948.3|33943.5|33950.8|33946|33950.8|33946|33944.8|33940|46
1686803700000|2023-06-15 04:35:00|33951.3|33946.5|33952.3|33947.5|33955.8|33951|33950.3|33945.5|176
1686804000000|2023-06-15 04:40:00|33951.8|33947|33951.3|33946.5|33953.8|33949|33948.8|33944|55
1686804300000|2023-06-15 04:45:00|33950.8|33946|33953.3|33948.5|33955.3|33950.5|33950.8|33946|24
1686804600000|2023-06-15 04:50:00|33953.8|33949|33954.3|33949.5|33954.8|33950|33951.8|33947|18
1686804900000|2023-06-15 04:55:00|33953.8|33949|33950.3|33945.5|33954.3|33949.5|33949.8|33945|44
1686805200000|2023-06-15 05:00:00|33949.8|33945|33944.3|33939.5|33951.8|33947|33941.8|33937|76
1686805500000|2023-06-15 05:05:00|33943.8|33939|33945.8|33941|33948.3|33943.5|33940.3|33935.5|49
1686805800000|2023-06-15 05:10:00|33946.3|33941.5|33941.3|33936.5|33947.8|33943|33938.3|33933.5|47
1686806100000|2023-06-15 05:15:00|33941.8|33937|33946.3|33941.5|33947.3|33942.5|33941.8|33937|37
1686806400000|2023-06-15 05:20:00|33947.3|33942.5|33944.3|33939.5|33949.8|33945|33942.3|33937.5|52
1686806700000|2023-06-15 05:25:00|33943.8|33939|33953.8|33949|33957.3|33952.5|33942.3|33937.5|162
1686807000000|2023-06-15 05:30:00|33953.3|33948.5|33953.8|33949|33960.8|33956|33951.3|33946.5|130
1686807300000|2023-06-15 05:35:00|33953.3|33948.5|33948.3|33943.5|33955.8|33951|33945.8|33941|108
1686807600000|2023-06-15 05:40:00|33947.8|33943|33945.3|33940.5|33949.3|33944.5|33942.8|33938|55
1686807900000|2023-06-15 05:45:00|33944.8|33940|33942.3|33937.5|33949.8|33945|33942.3|33937.5|113
1686808200000|2023-06-15 05:50:00|33941.8|33937|33943.3|33938.5|33945.3|33940.5|33939.3|33934.5|74
1686808500000|2023-06-15 05:55:00|33942.8|33938|33955.8|33951|33956.8|33952|33941.8|33937|136
1686808800000|2023-06-15 06:00:00|33955.2|33951.6|33933.7|33930.1|33958.2|33954.6|33932.2|33928.6|359
1686809100000|2023-06-15 06:05:00|33933.2|33929.6|33943.7|33940.1|33947.7|33944.1|33933.2|33929.6|142
1686809400000|2023-06-15 06:10:00|33944.2|33940.6|33944.7|33941.1|33947.2|33943.6|33940.7|33937.1|95
1686809700000|2023-06-15 06:15:00|33944.2|33940.6|33930.7|33927.1|33944.2|33940.6|33930.2|33926.6|138
1686810000000|2023-06-15 06:20:00|33931.2|33927.6|33936.2|33932.6|33937.7|33934.1|33929.2|33925.6|112
1686810300000|2023-06-15 06:25:00|33935.7|33932.1|33926.7|33923.1|33937.2|33933.6|33921.2|33917.6|302
1686810600000|2023-06-15 06:30:00|33926.2|33922.6|33923.7|33920.1|33926.7|33923.1|33921.7|33918.1|150
1686810900000|2023-06-15 06:35:00|33924.2|33920.6|33920.7|33917.1|33925.7|33922.1|33911.7|33908.1|183
1686811200000|2023-06-15 06:40:00|33920.2|33916.6|33915.7|33912.1|33922.2|33918.6|33914.7|33911.1|106
1686811500000|2023-06-15 06:45:00|33915.2|33911.6|33915.7|33912.1|33920.2|33916.6|33910.7|33907.1|119
1686811800000|2023-06-15 06:50:00|33915.2|33911.6|33924.2|33920.6|33924.7|33921.1|33915.2|33911.6|224
1686812100000|2023-06-15 06:55:00|33924.7|33921.1|33918.7|33915.1|33927.7|33924.1|33918.2|33914.6|243
1686812400000|2023-06-15 07:00:00|33919.2|33915.6|33887.7|33884.1|33921.2|33917.6|33885.2|33881.6|728
1686812700000|2023-06-15 07:05:00|33888.2|33884.6|33891.7|33888.1|33897.7|33894.1|33881.7|33878.1|454
1686813000000|2023-06-15 07:10:00|33891.2|33887.6|33893.7|33890.1|33895.7|33892.1|33884.2|33880.6|316
1686813300000|2023-06-15 07:15:00|33894.2|33890.6|33904.7|33901.1|33906.7|33903.1|33893.7|33890.1|160
1686813600000|2023-06-15 07:20:00|33904.2|33900.6|33899.7|33896.1|33909.7|33906.1|33898.7|33895.1|218
1686813900000|2023-06-15 07:25:00|33899.2|33895.6|33901.7|33898.1|33902.2|33898.6|33894.2|33890.6|104
1686814200000|2023-06-15 07:30:00|33902.2|33898.6|33914.7|33911.1|33917.7|33914.1|33898.7|33895.1|256
1686814500000|2023-06-15 07:35:00|33914.2|33910.6|33901.7|33898.1|33915.7|33912.1|33896.7|33893.1|204
1686814800000|2023-06-15 07:40:00|33901.2|33897.6|33900.2|33896.6|33903.7|33900.1|33893.2|33889.6|119
1686815100000|2023-06-15 07:45:00|33899.7|33896.1|33912.2|33908.6|33913.7|33910.1|33899.2|33895.6|354
1686815400000|2023-06-15 07:50:00|33912.7|33909.1|33904.7|33901.1|33914.7|33911.1|33899.7|33896.1|321
1686815700000|2023-06-15 07:55:00|33904.2|33900.6|33922.2|33918.6|33922.2|33918.6|33900.2|33896.6|314
1686816000000|2023-06-15 08:00:00|33921.7|33918.1|33938.7|33935.1|33942.7|33939.1|33919.7|33916.1|573
1686816300000|2023-06-15 08:05:00|33938.2|33934.6|33939.7|33936.1|33940.7|33937.1|33920.2|33916.6|379
1686816600000|2023-06-15 08:10:00|33938.7|33935.1|33940.7|33937.1|33943.2|33939.6|33932.7|33929.1|307
1686816900000|2023-06-15 08:15:00|33940.2|33936.6|33951.2|33947.6|33955.2|33951.6|33938.2|33934.6|332
1686817200000|2023-06-15 08:20:00|33951.7|33948.1|33953.2|33949.6|33954.7|33951.1|33942.2|33938.6|194
1686817500000|2023-06-15 08:25:00|33952.7|33949.1|33944.7|33941.1|33952.7|33949.1|33942.2|33938.6|226
1686817800000|2023-06-15 08:30:00|33944.2|33940.6|33954|33950.4|33956.9|33953.3|33941.8|33938.2|379
1686818100000|2023-06-15 08:35:00|33953.5|33949.9|33955|33951.4|33961.5|33957.9|33953|33949.4|196
1686818400000|2023-06-15 08:40:00|33955.5|33951.9|33947|33943.4|33955.5|33951.9|33941|33937.4|310
1686818700000|2023-06-15 08:45:00|33946.5|33942.9|33950|33946.4|33953.5|33949.9|33938.5|33934.9|278
1686819000000|2023-06-15 08:50:00|33949.5|33945.9|33950.5|33946.9|33953.5|33949.9|33946|33942.4|183
1686819300000|2023-06-15 08:55:00|33950|33946.4|33952.5|33948.9|33958.5|33954.9|33948|33944.4|313
1686819600000|2023-06-15 09:00:00|33953|33949.4|33956.5|33952.9|33956.5|33952.9|33948.5|33944.9|388
1686819900000|2023-06-15 09:05:00|33956|33952.4|33941.5|33937.9|33960|33956.4|33938.5|33934.9|202
1686820200000|2023-06-15 09:10:00|33942|33938.4|33946|33942.4|33948|33944.4|33940.5|33936.9|165
1686820500000|2023-06-15 09:15:00|33945.5|33941.9|33937|33933.4|33950|33946.4|33937|33933.4|427
1686820800000|2023-06-15 09:20:00|33936.5|33932.9|33928|33924.4|33940|33936.4|33922.5|33918.9|254
1686821100000|2023-06-15 09:25:00|33928.5|33924.9|33930|33926.4|33938|33934.4|33927|33923.4|257
1686821400000|2023-06-15 09:30:00|33929.5|33925.9|33938|33934.4|33947.5|33943.9|33928.5|33924.9|289
1686821700000|2023-06-15 09:35:00|33937.5|33933.9|33939.5|33935.9|33945.5|33941.9|33934.5|33930.9|188
1686822000000|2023-06-15 09:40:00|33939|33935.4|33943.5|33939.9|33944.5|33940.9|33935.5|33931.9|128
1686822300000|2023-06-15 09:45:00|33943|33939.4|33936|33932.4|33947.5|33943.9|33935.5|33931.9|133
1686822600000|2023-06-15 09:50:00|33935.5|33931.9|33931.5|33927.9|33942.5|33938.9|33929.5|33925.9|275
1686822900000|2023-06-15 09:55:00|33931|33927.4|33934|33930.4|33940|33936.4|33930.5|33926.9|193
1686823200000|2023-06-15 10:00:00|33933.5|33929.9|33942|33938.4|33942.5|33938.9|33932|33928.4|120
1686823500000|2023-06-15 10:05:00|33940.5|33936.9|33938|33934.4|33946|33942.4|33934.5|33930.9|144
1686823800000|2023-06-15 10:10:00|33937.5|33933.9|33932.5|33928.9|33941|33937.4|33931|33927.4|476
1686824100000|2023-06-15 10:15:00|33932|33928.4|33922|33918.4|33937|33933.4|33917|33913.4|356
1686824400000|2023-06-15 10:20:00|33922.5|33918.9|33911|33907.4|33933|33929.4|33910|33906.4|565
1686824700000|2023-06-15 10:25:00|33910.5|33906.9|33918.5|33914.9|33921.5|33917.9|33904|33900.4|401
1686825000000|2023-06-15 10:30:00|33918|33914.4|33898.5|33894.9|33922.5|33918.9|33892.5|33888.9|503
1686825300000|2023-06-15 10:35:00|33898|33894.4|33896.5|33892.9|33904.5|33900.9|33895|33891.4|164
1686825600000|2023-06-15 10:40:00|33897|33893.4|33894.5|33890.9|33899|33895.4|33892.5|33888.9|120
1686825900000|2023-06-15 10:45:00|33894|33890.4|33886|33882.4|33896.5|33892.9|33885.5|33881.9|265
1686826200000|2023-06-15 10:50:00|33885.5|33881.9|33887|33883.4|33887.5|33883.9|33880.5|33876.9|250
1686826500000|2023-06-15 10:55:00|33887.5|33883.9|33892|33888.4|33899.5|33895.9|33886.5|33882.9|281
1686826800000|2023-06-15 11:00:00|33891.5|33887.9|33899|33895.4|33904.5|33900.9|33891|33887.4|285
1686827100000|2023-06-15 11:05:00|33898.5|33894.9|33898|33894.4|33901.5|33897.9|33893|33889.4|182
1686827400000|2023-06-15 11:10:00|33898.5|33894.9|33892|33888.4|33898.5|33894.9|33885|33881.4|356
1686827700000|2023-06-15 11:15:00|33891.5|33887.9|33892|33888.4|33898|33894.4|33889|33885.4|170
1686828000000|2023-06-15 11:20:00|33891.5|33887.9|33892|33888.4|33899.5|33895.9|33891|33887.4|199
1686828300000|2023-06-15 11:25:00|33892.5|33888.9|33896|33892.4|33899|33895.4|33889.5|33885.9|246
1686828600000|2023-06-15 11:30:00|33895.5|33891.9|33914|33910.4|33914|33910.4|33894|33890.4|254
1686828900000|2023-06-15 11:35:00|33913.5|33909.9|33898.5|33894.9|33916|33912.4|33898|33894.4|357
1686829200000|2023-06-15 11:40:00|33898|33894.4|33909|33905.4|33912|33908.4|33897.5|33893.9|223
1686829500000|2023-06-15 11:45:00|33909.5|33905.9|33913.5|33909.9|33917|33913.4|33908.5|33904.9|205
1686829800000|2023-06-15 11:50:00|33914|33910.4|33915|33911.4|33922.5|33918.9|33911|33907.4|168
1686830100000|2023-06-15 11:55:00|33915.5|33911.9|33918|33914.4|33919|33915.4|33913|33909.4|132
1686830400000|2023-06-15 12:00:00|33918.5|33914.9|33922|33918.4|33923.5|33919.9|33913.5|33909.9|334
1686830700000|2023-06-15 12:05:00|33921.5|33917.9|33923.5|33919.9|33925.5|33921.9|33913|33909.4|255
1686831000000|2023-06-15 12:10:00|33923|33919.4|33934|33930.4|33935|33931.4|33919|33915.4|207
1686831300000|2023-06-15 12:15:00|33933.5|33929.9|33918.5|33914.9|33936|33932.4|33913|33909.4|450
1686831600000|2023-06-15 12:20:00|33918|33914.4|33902|33898.4|33921.5|33917.9|33900|33896.4|360
1686831900000|2023-06-15 12:25:00|33902.5|33898.9|33908.5|33904.9|33908.5|33904.9|33890|33886.4|453
1686832200000|2023-06-15 12:30:00|33897.5|33893.9|33901.5|33897.9|33929|33925.4|33892|33888.4|977
1686832500000|2023-06-15 12:35:00|33900|33896.4|33860|33856.4|33908|33904.4|33860|33856.4|899
1686832800000|2023-06-15 12:40:00|33860.5|33856.9|33888|33884.4|33890.5|33886.9|33857|33853.4|826
1686833100000|2023-06-15 12:45:00|33887.5|33883.9|33924|33920.4|33926.5|33922.9|33887|33883.4|835
1686833400000|2023-06-15 12:50:00|33923.5|33919.9|33942.3|33938.7|33943.3|33939.7|33917.5|33913.9|648
1686833700000|2023-06-15 12:55:00|33942.8|33939.2|33935.3|33931.7|33944.8|33941.2|33926.3|33922.7|456
1686834000000|2023-06-15 13:00:00|33935.8|33932.2|33944.8|33941.2|33946.3|33942.7|33928.8|33925.2|771
1686834300000|2023-06-15 13:05:00|33945.3|33941.7|33953.3|33949.7|33958.3|33954.7|33936.3|33932.7|493
1686834600000|2023-06-15 13:10:00|33952.8|33949.2|33952.8|33949.2|33967.3|33963.7|33947.3|33943.7|593
1686834900000|2023-06-15 13:15:00|33952.3|33948.7|33983.3|33979.7|33984.8|33981.2|33951.3|33947.7|808
1686835200000|2023-06-15 13:20:00|33982.3|33978.7|33965.3|33961.7|33984.8|33981.2|33964.8|33961.2|507
1686835500000|2023-06-15 13:25:00|33964.8|33961.2|33953.3|33949.7|33975.8|33972.2|33950.3|33946.7|555
1686835800000|2023-06-15 13:30:00|33952.7|33950.3|33984.2|33981.8|33999.2|33996.8|33936.2|33933.8|5294
1686836100000|2023-06-15 13:35:00|33983.7|33981.3|34022.2|34019.8|34039.2|34036.8|33966.7|33964.3|4432
1686836400000|2023-06-15 13:40:00|34022.7|34020.3|34045.2|34042.8|34060.7|34058.3|34019.7|34017.3|3100
1686836700000|2023-06-15 13:45:00|34044.7|34042.3|34089.2|34086.8|34098.2|34095.8|34041.7|34039.3|4610
1686837000000|2023-06-15 13:50:00|34091.7|34089.3|34151.6|34149.2|34166.1|34163.7|34084.2|34081.8|4807
1686837300000|2023-06-15 13:55:00|34152.1|34149.7|34163.6|34161.2|34164.1|34161.7|34133.6|34131.2|3911
1686837600000|2023-06-15 14:00:00|34164.1|34161.7|34186.6|34184.2|34195.1|34192.7|34149.1|34146.7|3803
1686837900000|2023-06-15 14:05:00|34187.1|34184.7|34193.6|34191.2|34226.6|34224.2|34165.6|34163.2|5042
1686838200000|2023-06-15 14:10:00|34194.1|34191.7|34182.6|34180.2|34204.6|34202.2|34167.1|34164.7|3008
1686838500000|2023-06-15 14:15:00|34182.1|34179.7|34179.1|34176.7|34193.6|34191.2|34159.6|34157.2|2301
1686838800000|2023-06-15 14:20:00|34179.6|34177.2|34187.6|34185.2|34214.6|34212.2|34175.1|34172.7|1915
1686839100000|2023-06-15 14:25:00|34188.1|34185.7|34215.1|34212.7|34236.1|34233.7|34188.1|34185.7|2263
1686839400000|2023-06-15 14:30:00|34217.6|34215.2|34201.6|34199.2|34222.1|34219.7|34185.1|34182.7|2047
1686839700000|2023-06-15 14:35:00|34201.1|34198.7|34168.1|34165.7|34205.6|34203.2|34156.1|34153.7|1861
1686840000000|2023-06-15 14:40:00|34168.6|34166.2|34203.1|34200.7|34208.6|34206.2|34160.1|34157.7|1923
1686840300000|2023-06-15 14:45:00|34202.6|34200.2|34237.6|34235.2|34250.1|34247.7|34202.6|34200.2|2135
1686840600000|2023-06-15 14:50:00|34238.1|34235.7|34228.1|34225.7|34241.6|34239.2|34198.1|34195.7|3046
1686840900000|2023-06-15 14:55:00|34227.1|34224.7|34247.6|34245.2|34247.6|34245.2|34215.1|34212.7|1458
1686841200000|2023-06-15 15:00:00|34247.1|34244.7|34270.6|34268.2|34274.1|34271.7|34246.6|34244.2|1970
1686841500000|2023-06-15 15:05:00|34270.1|34267.7|34266.1|34263.7|34275.1|34272.7|34239.6|34237.2|2207
1686841800000|2023-06-15 15:10:00|34269.6|34267.2|34276.4|34274|34289.9|34287.5|34259.1|34256.7|2336
1686842100000|2023-06-15 15:15:00|34275.9|34273.5|34323.9|34321.5|34335.4|34333|34275.9|34273.5|3753
1686842400000|2023-06-15 15:20:00|34323.4|34321|34336.8|34334.4|34347.9|34345.5|34322.9|34320.5|1436
1686842700000|2023-06-15 15:25:00|34337.3|34334.9|34363.8|34361.4|34367.3|34364.9|34332.8|34330.4|1428
1686843000000|2023-06-15 15:30:00|34364.3|34361.9|34338.7|34336.3|34365.8|34363.4|34330.3|34327.9|1643
1686843300000|2023-06-15 15:35:00|34339.2|34336.8|34358.1|34355.7|34363.1|34360.7|34333.6|34331.2|1577
1686843600000|2023-06-15 15:40:00|34357.5|34355.1|34341.5|34339.1|34369|34366.6|34338.5|34336.1|2552
1686843900000|2023-06-15 15:45:00|34342|34339.6|34314|34311.6|34352|34349.6|34296|34293.6|2733
1686844200000|2023-06-15 15:50:00|34313.5|34311.1|34337.5|34335.1|34339|34336.6|34310|34307.6|1447
1686844500000|2023-06-15 15:55:00|34338|34335.6|34332.5|34330.1|34347|34344.6|34330|34327.6|873
1686844800000|2023-06-15 16:00:00|34333|34330.6|34323|34320.6|34337|34334.6|34316|34313.6|828
1686845100000|2023-06-15 16:05:00|34324|34321.6|34323|34320.6|34324.5|34322.1|34301|34298.6|943
1686845400000|2023-06-15 16:10:00|34323.5|34321.1|34316|34313.6|34329|34326.6|34311|34308.6|772
1686845700000|2023-06-15 16:15:00|34316.5|34314.1|34340.5|34338.1|34344|34341.6|34315|34312.6|678
1686846000000|2023-06-15 16:20:00|34341|34338.6|34373|34370.6|34375|34372.6|34337.5|34335.1|1227
1686846300000|2023-06-15 16:25:00|34373.5|34371.1|34375|34372.6|34379|34376.6|34366.5|34364.1|657
1686846600000|2023-06-15 16:30:00|34375.5|34373.1|34368.5|34366.1|34385|34382.6|34361|34358.6|1037
1686846900000|2023-06-15 16:35:00|34369|34366.6|34378|34375.6|34384.5|34382.1|34365|34362.6|817
1686847200000|2023-06-15 16:40:00|34378.5|34376.1|34381|34378.6|34396|34393.6|34373.5|34371.1|1119
1686847500000|2023-06-15 16:45:00|34380.5|34378.1|34373|34370.6|34381|34378.6|34361|34358.6|1031
1686847800000|2023-06-15 16:50:00|34373.5|34371.1|34371|34368.6|34384|34381.6|34370|34367.6|919
1686848100000|2023-06-15 16:55:00|34370|34367.6|34368.5|34366.1|34375|34372.6|34358|34355.6|688
1686848400000|2023-06-15 17:00:00|34367.7|34365.3|34343.2|34340.8|34370.2|34367.8|34341.2|34338.8|966
1686848700000|2023-06-15 17:05:00|34342.2|34339.8|34330.2|34327.8|34348.2|34345.8|34322.2|34319.8|935
1686849000000|2023-06-15 17:10:00|34330.7|34328.3|34320.2|34317.8|34346.2|34343.8|34319.2|34316.8|744
1686849300000|2023-06-15 17:15:00|34319.7|34317.3|34318.2|34315.8|34328.7|34326.3|34311.2|34308.8|687
1686849600000|2023-06-15 17:20:00|34317.7|34315.3|34333.2|34330.8|34340.2|34337.8|34316.7|34314.3|906
1686849900000|2023-06-15 17:25:00|34332.7|34330.3|34350.2|34347.8|34352.7|34350.3|34328.7|34326.3|823
1686850200000|2023-06-15 17:30:00|34349.7|34347.3|34355.7|34353.3|34362.2|34359.8|34348.2|34345.8|690
1686850500000|2023-06-15 17:35:00|34355.2|34352.8|34345.2|34342.8|34360.2|34357.8|34333.7|34331.3|952
1686850800000|2023-06-15 17:40:00|34345.7|34343.3|34349.7|34347.3|34359.2|34356.8|34337.7|34335.3|801
1686851100000|2023-06-15 17:45:00|34349.2|34346.8|34375.2|34372.8|34380.2|34377.8|34349.2|34346.8|1369
1686851400000|2023-06-15 17:50:00|34375.7|34373.3|34381.7|34379.3|34383.2|34380.8|34371.2|34368.8|897
1686851700000|2023-06-15 17:55:00|34382.2|34379.8|34387.2|34384.8|34400.2|34397.8|34379.7|34377.3|1319
1686852000000|2023-06-15 18:00:00|34387.7|34385.3|34382.7|34380.3|34404.7|34402.3|34379.2|34376.8|1054
1686852300000|2023-06-15 18:05:00|34383.2|34380.8|34352.2|34349.8|34385.2|34382.8|34341.2|34338.8|1037
1686852600000|2023-06-15 18:10:00|34351.7|34349.3|34362.7|34360.3|34375.2|34372.8|34344.2|34341.8|1066
1686852900000|2023-06-15 18:15:00|34363.2|34360.8|34373.2|34370.8|34381.2|34378.8|34362.7|34360.3|976
1686853200000|2023-06-15 18:20:00|34373.7|34371.3|34384.2|34381.8|34387.2|34384.8|34367.2|34364.8|647
1686853500000|2023-06-15 18:25:00|34384.7|34382.3|34390.2|34387.8|34399.2|34396.8|34372.2|34369.8|924
1686853800000|2023-06-15 18:30:00|34390.7|34388.3|34406.5|34404.1|34415|34412.6|34389.5|34387.1|1237
1686854100000|2023-06-15 18:35:00|34407|34404.6|34424|34421.6|34436.5|34434.1|34406.5|34404.1|2073
1686854400000|2023-06-15 18:40:00|34424.5|34422.1|34458.5|34456.1|34460.5|34458.1|34424|34421.6|1482
1686854700000|2023-06-15 18:45:00|34459|34456.6|34435.5|34433.1|34461.5|34459.1|34430.5|34428.1|1455
1686855000000|2023-06-15 18:50:00|34435|34432.6|34464.5|34462.1|34465|34462.6|34423.5|34421.1|1781
1686855300000|2023-06-15 18:55:00|34465|34462.6|34478|34475.6|34495.5|34493.1|34453.5|34451.1|1502
1686855600000|2023-06-15 19:00:00|34480.5|34478.1|34431.5|34429.1|34493.5|34491.1|34422.5|34420.1|2033
1686855900000|2023-06-15 19:05:00|34432|34429.6|34431|34428.6|34440.5|34438.1|34395.5|34393.1|1956
1686856200000|2023-06-15 19:10:00|34430.5|34428.1|34447.9|34445.5|34449.4|34447|34418.5|34416.1|1314
1686856500000|2023-06-15 19:15:00|34447.4|34445|34418.9|34416.5|34464.4|34462|34407.4|34405|1547
1686856800000|2023-06-15 19:20:00|34419.4|34417|34425.9|34423.5|34436.9|34434.5|34400.4|34398|1340
1686857100000|2023-06-15 19:25:00|34426.4|34424|34443.4|34441|34444.4|34442|34409.4|34407|1164
1686857400000|2023-06-15 19:30:00|34442.9|34440.5|34436.9|34434.5|34452.4|34450|34432.4|34430|1318
1686857700000|2023-06-15 19:35:00|34436.4|34434|34404.9|34402.5|34440.4|34438|34402.9|34400.5|1315
1686858000000|2023-06-15 19:40:00|34405.4|34403|34415.4|34413|34429.9|34427.5|34402.9|34400.5|1061
1686858300000|2023-06-15 19:45:00|34414.4|34412|34432.9|34430.5|34440.4|34438|34403.4|34401|2296
1686858600000|2023-06-15 19:50:00|34433.4|34431|34424.4|34422|34458.4|34456|34423.4|34421|3407
1686858900000|2023-06-15 19:55:00|34420.9|34418.5|34420.4|34418|34422.9|34420.5|34384.4|34382|5878
1686859200000|2023-06-15 20:00:00|34421.6|34416.8|34398.1|34393.3|34424.1|34419.3|34397.6|34392.8|1939
1686859500000|2023-06-15 20:05:00|34397.6|34392.8|34387.6|34382.8|34399.1|34394.3|34377.1|34372.3|824
1686859800000|2023-06-15 20:10:00|34387.1|34382.3|34385.1|34380.3|34393.1|34388.3|34376.6|34371.8|709
1686860100000|2023-06-15 20:15:00|34385.6|34380.8|34393.6|34388.8|34395.1|34390.3|34377.6|34372.8|287
1686860400000|2023-06-15 20:20:00|34393.1|34388.3|34387.6|34382.8|34396.1|34391.3|34387.1|34382.3|105
1686860700000|2023-06-15 20:25:00|34387.1|34382.3|34393.6|34388.8|34393.6|34388.8|34385.6|34380.8|97
1686861000000|2023-06-15 20:30:00|34394.1|34389.3|34388.1|34383.3|34394.1|34389.3|34386.1|34381.3|82
1686861300000|2023-06-15 20:35:00|34387.6|34382.8|34385.1|34380.3|34389.1|34384.3|34382.1|34377.3|101
1686861600000|2023-06-15 20:40:00|34385.6|34380.8|34386.1|34381.3|34389.6|34384.8|34384.1|34379.3|71
1686861900000|2023-06-15 20:45:00|34386.6|34381.8|34385.1|34380.3|34387.1|34382.3|34379.6|34374.8|189
1686862200000|2023-06-15 20:50:00|34385.6|34380.8|34389.1|34384.3|34393.6|34388.8|34385.6|34380.8|150
1686862500000|2023-06-15 20:55:00|34389.6|34384.8|34389.2|34379.4|34392.1|34387.3|34381.6|34376.8|125
1686862800000|2023-06-15 21:00:00|34389|34379.2|34400.8|34391|34402.5|34392.7|34388.6|34378.8|0
1686863100000|2023-06-15 21:05:00|34401.3|34391.5|34400.4|34390.6|34402.1|34392.3|34398.9|34389.1|0
1686863400000|2023-06-15 21:10:00|34400.5|34390.7|34399.9|34390.1|34400.5|34390.7|34397.1|34387.3|0
1686863700000|2023-06-15 21:15:00|34401.3|34391.5|34399.8|34390|34401.3|34391.5|34399.8|34390|0
1686864000000|2023-06-15 21:20:00|34399.7|34389.9|34399.6|34389.8|34399.8|34390|34399.6|34389.8|0
1686864300000|2023-06-15 21:25:00|34399.8|34390|34406.7|34396.9|34406.7|34396.9|34399.2|34389.4|0
1686864600000|2023-06-15 21:30:00|34406.8|34397|34405.3|34395.5|34408.1|34398.3|34403.2|34393.4|0
1686864900000|2023-06-15 21:35:00|34408.7|34398.9|34408.6|34398.8|34420.5|34410.7|34408.6|34398.8|0
1686865200000|2023-06-15 21:40:00|34408.4|34398.6|34406.2|34396.4|34409.8|34400|34406.2|34396.4|0
1686865500000|2023-06-15 21:45:00|34406.3|34396.5|34399.6|34389.8|34406.3|34396.5|34399.6|34389.8|0
1686865800000|2023-06-15 21:50:00|34398.5|34388.7|34397.6|34387.8|34400.2|34390.4|34396.7|34386.9|0
1686866100000|2023-06-15 21:55:00|34397.4|34387.6|34400.4|34390.6|34403.6|34393.8|34397|34387.2|0
1686866400000|2023-06-15 22:00:00|34393.1|34388.3|34384.6|34379.8|34398.1|34393.3|34380.1|34375.3|221
1686866700000|2023-06-15 22:05:00|34385.1|34380.3|34386.1|34381.3|34390.1|34385.3|34382.1|34377.3|88
1686867000000|2023-06-15 22:10:00|34386.6|34381.8|34384.1|34379.3|34394.6|34389.8|34384.1|34379.3|79
1686867300000|2023-06-15 22:15:00|34384.6|34379.8|34383.1|34378.3|34399.1|34394.3|34383.1|34378.3|159
1686867600000|2023-06-15 22:20:00|34382.6|34377.8|34382.6|34377.8|34387.1|34382.3|34381.6|34376.8|71
1686867900000|2023-06-15 22:25:00|34383.1|34378.3|34389.1|34384.3|34390.1|34385.3|34382.6|34377.8|50
1686868200000|2023-06-15 22:30:00|34389.6|34384.8|34383.6|34378.8|34392.6|34387.8|34382.6|34377.8|183
1686868500000|2023-06-15 22:35:00|34384.1|34379.3|34380.6|34375.8|34384.1|34379.3|34380.6|34375.8|53
1686868800000|2023-06-15 22:40:00|34380.1|34375.3|34378.1|34373.3|34384.1|34379.3|34376.1|34371.3|67
1686869100000|2023-06-15 22:45:00|34378.6|34373.8|34375.6|34370.8|34381.6|34376.8|34373.6|34368.8|59
1686869400000|2023-06-15 22:50:00|34376.1|34371.3|34372.1|34367.3|34376.6|34371.8|34371.6|34366.8|35
1686869700000|2023-06-15 22:55:00|34371.6|34366.8|34370.1|34365.3|34374.6|34369.8|34369.6|34364.8|60
1686870000000|2023-06-15 23:00:00|34370.6|34365.8|34378.1|34373.3|34378.1|34373.3|34370.6|34365.8|94
1686870300000|2023-06-15 23:05:00|34377.6|34372.8|34376.6|34371.8|34380.6|34375.8|34376.6|34371.8|53
1686870600000|2023-06-15 23:10:00|34375.6|34370.8|34378.1|34373.3|34379.1|34374.3|34375.6|34370.8|38
1686870900000|2023-06-15 23:15:00|34376.1|34371.3|34378.1|34373.3|34378.1|34373.3|34375.6|34370.8|32
1686871200000|2023-06-15 23:20:00|34379.6|34374.8|34385.1|34380.3|34388.6|34383.8|34378.1|34373.3|139
1686871500000|2023-06-15 23:25:00|34386.1|34381.3|34382.1|34377.3|34386.1|34381.3|34380.1|34375.3|20
1686871800000|2023-06-15 23:30:00|34381.6|34376.8|34378.6|34373.8|34382.1|34377.3|34376.6|34371.8|42
1686872100000|2023-06-15 23:35:00|34378.1|34373.3|34374.6|34369.8|34378.6|34373.8|34369.1|34364.3|105
1686872400000|2023-06-15 23:40:00|34374.1|34369.3|34377.1|34372.3|34381.1|34376.3|34374.1|34369.3|33
1686872700000|2023-06-15 23:45:00|34377.6|34372.8|34371.1|34366.3|34377.6|34372.8|34369.1|34364.3|36
1686873000000|2023-06-15 23:50:00|34371.6|34366.8|34375.1|34370.3|34377.1|34372.3|34371.6|34366.8|59
1686873300000|2023-06-15 23:55:00|34374.6|34369.8|34373.1|34368.3|34378.1|34373.3|34371.1|34366.3|41
1686873600000|2023-06-16 00:00:00|34373.6|34368.8|34372.6|34367.8|34374.6|34369.8|34368.6|34363.8|130
1686873900000|2023-06-16 00:05:00|34372.1|34367.3|34371.1|34366.3|34380.1|34375.3|34369.1|34364.3|94
1686874200000|2023-06-16 00:10:00|34371.6|34366.8|34371.1|34366.3|34376.1|34371.3|34367.6|34362.8|137
1686874500000|2023-06-16 00:15:00|34371.6|34366.8|34370.6|34365.8|34373.6|34368.8|34369.1|34364.3|84
1686874800000|2023-06-16 00:20:00|34371.1|34366.3|34369.6|34364.8|34375.1|34370.3|34367.6|34362.8|122
1686875100000|2023-06-16 00:25:00|34368.1|34363.3|34371.1|34366.3|34373.6|34368.8|34367.6|34362.8|70
1686875400000|2023-06-16 00:30:00|34371.6|34366.8|34366.1|34361.3|34372.6|34367.8|34363.6|34358.8|106
1686875700000|2023-06-16 00:35:00|34365.6|34360.8|34372.1|34367.3|34373.1|34368.3|34365.1|34360.3|82
1686876000000|2023-06-16 00:40:00|34372.6|34367.8|34374.1|34369.3|34374.6|34369.8|34371.6|34366.8|99
1686876300000|2023-06-16 00:45:00|34374.6|34369.8|34371.6|34366.8|34375.1|34370.3|34367.6|34362.8|81
1686876600000|2023-06-16 00:50:00|34372.1|34367.3|34367.6|34362.8|34373.1|34368.3|34364.6|34359.8|69
1686876900000|2023-06-16 00:55:00|34367.1|34362.3|34373.6|34368.8|34374.1|34369.3|34367.1|34362.3|50
1686877200000|2023-06-16 01:00:00|34374.1|34369.3|34379.6|34374.8|34379.6|34374.8|34373.1|34368.3|78
1686877500000|2023-06-16 01:05:00|34378.6|34373.8|34372.1|34367.3|34379.6|34374.8|34371.6|34366.8|62
1686877800000|2023-06-16 01:10:00|34371.6|34366.8|34372.1|34367.3|34373.6|34368.8|34370.1|34365.3|41
1686878100000|2023-06-16 01:15:00|34372.6|34367.8|34370.1|34365.3|34373.6|34368.8|34368.1|34363.3|57
1686878400000|2023-06-16 01:20:00|34370.6|34365.8|34374.1|34369.3|34374.6|34369.8|34370.1|34365.3|71
1686878700000|2023-06-16 01:25:00|34373.6|34368.8|34368.6|34363.8|34374.6|34369.8|34368.6|34363.8|49
1686879000000|2023-06-16 01:30:00|34369.1|34364.3|34364.1|34359.3|34371.1|34366.3|34362.6|34357.8|128
1686879300000|2023-06-16 01:35:00|34364.6|34359.8|34363.1|34358.3|34367.1|34362.3|34361.6|34356.8|73
1686879600000|2023-06-16 01:40:00|34362.6|34357.8|34368.1|34363.3|34368.6|34363.8|34360.6|34355.8|70
1686879900000|2023-06-16 01:45:00|34367.6|34362.8|34369.1|34364.3|34371.6|34366.8|34367.6|34362.8|59
1686880200000|2023-06-16 01:50:00|34368.6|34363.8|34365.6|34360.8|34369.1|34364.3|34364.6|34359.8|21
1686880500000|2023-06-16 01:55:00|34365.1|34360.3|34362.6|34357.8|34367.1|34362.3|34362.1|34357.3|41
1686880800000|2023-06-16 02:00:00|34363.1|34358.3|34362.1|34357.3|34367.6|34362.8|34362.1|34357.3|57
1686881100000|2023-06-16 02:05:00|34362.6|34357.8|34362.6|34357.8|34365.1|34360.3|34360.6|34355.8|81
1686881400000|2023-06-16 02:10:00|34362.1|34357.3|34361.6|34356.8|34365.1|34360.3|34359.6|34354.8|51
1686881700000|2023-06-16 02:15:00|34362.1|34357.3|34366.6|34361.8|34367.6|34362.8|34360.6|34355.8|64
1686882000000|2023-06-16 02:20:00|34363.6|34358.8|34367.6|34362.8|34367.6|34362.8|34361.6|34356.8|79
1686882300000|2023-06-16 02:25:00|34368.1|34363.3|34366.1|34361.3|34368.6|34363.8|34365.6|34360.8|72
1686882600000|2023-06-16 02:30:00|34366.6|34361.8|34367.1|34362.3|34368.6|34363.8|34366.1|34361.3|54
1686882900000|2023-06-16 02:35:00|34367.6|34362.8|34368.1|34363.3|34369.1|34364.3|34367.1|34362.3|38
1686883200000|2023-06-16 02:40:00|34367.6|34362.8|34367.6|34362.8|34368.6|34363.8|34365.6|34360.8|42
1686883500000|2023-06-16 02:45:00|34367.1|34362.3|34365.1|34360.3|34371.6|34366.8|34361.6|34356.8|259
1686883800000|2023-06-16 02:50:00|34365.6|34360.8|34368.6|34363.8|34373.1|34368.3|34365.1|34360.3|78
1686884100000|2023-06-16 02:55:00|34369.1|34364.3|34366.1|34361.3|34371.6|34366.8|34365.1|34360.3|72
1686884400000|2023-06-16 03:00:00|34366.6|34361.8|34370.1|34365.3|34374.1|34369.3|34366.6|34361.8|59
1686884700000|2023-06-16 03:05:00|34369.6|34364.8|34365.6|34360.8|34372.6|34367.8|34364.6|34359.8|54
1686885000000|2023-06-16 03:10:00|34365.1|34360.3|34363.1|34358.3|34367.1|34362.3|34361.1|34356.3|77
1686885300000|2023-06-16 03:15:00|34362.6|34357.8|34359.6|34354.8|34364.1|34359.3|34358.6|34353.8|54
1686885600000|2023-06-16 03:20:00|34359.1|34354.3|34364.1|34359.3|34364.6|34359.8|34359.1|34354.3|26
1686885900000|2023-06-16 03:25:00|34364.6|34359.8|34369.1|34364.3|34369.6|34364.8|34363.6|34358.8|63
1686886200000|2023-06-16 03:30:00|34369.6|34364.8|34373.1|34368.3|34375.1|34370.3|34367.1|34362.3|75
1686886500000|2023-06-16 03:35:00|34372.6|34367.8|34371.1|34366.3|34373.6|34368.8|34367.1|34362.3|55
1686886800000|2023-06-16 03:40:00|34371.6|34366.8|34376.6|34371.8|34379.6|34374.8|34371.1|34366.3|72
1686887100000|2023-06-16 03:45:00|34376.1|34371.3|34375.1|34370.3|34378.6|34373.8|34375.1|34370.3|79
1686887400000|2023-06-16 03:50:00|34374.6|34369.8|34381.1|34376.3|34381.1|34376.3|34374.1|34369.3|40
1686887700000|2023-06-16 03:55:00|34380.6|34375.8|34387.1|34382.3|34388.6|34383.8|34380.1|34375.3|69
1686888000000|2023-06-16 04:00:00|34387.6|34382.8|34383.1|34378.3|34388.1|34383.3|34383.1|34378.3|86
1686888300000|2023-06-16 04:05:00|34383.6|34378.8|34388.1|34383.3|34388.6|34383.8|34383.1|34378.3|65
1686888600000|2023-06-16 04:10:00|34388.6|34383.8|34391.1|34386.3|34394.1|34389.3|34387.6|34382.8|89
1686888900000|2023-06-16 04:15:00|34390.6|34385.8|34399.6|34394.8|34401.6|34396.8|34390.6|34385.8|115
1686889200000|2023-06-16 04:20:00|34400.1|34395.3|34398.6|34393.8|34400.6|34395.8|34396.1|34391.3|46
1686889500000|2023-06-16 04:25:00|34398.1|34393.3|34401.6|34396.8|34401.6|34396.8|34397.6|34392.8|49
1686889800000|2023-06-16 04:30:00|34401.1|34396.3|34399.1|34394.3|34402.6|34397.8|34399.1|34394.3|101
1686890100000|2023-06-16 04:35:00|34398.6|34393.8|34397.6|34392.8|34400.6|34395.8|34395.6|34390.8|46
1686890400000|2023-06-16 04:40:00|34397.1|34392.3|34400.6|34395.8|34401.6|34396.8|34397.1|34392.3|48
1686890700000|2023-06-16 04:45:00|34400.1|34395.3|34393.1|34388.3|34400.1|34395.3|34392.6|34387.8|65
1686891000000|2023-06-16 04:50:00|34392.6|34387.8|34391.6|34386.8|34393.1|34388.3|34390.1|34385.3|41
1686891300000|2023-06-16 04:55:00|34391.1|34386.3|34389.6|34384.8|34391.6|34386.8|34388.6|34383.8|55
1686891600000|2023-06-16 05:00:00|34389.1|34384.3|34383.1|34378.3|34389.1|34384.3|34381.6|34376.8|100
1686891900000|2023-06-16 05:05:00|34383.6|34378.8|34385.1|34380.3|34389.6|34384.8|34383.1|34378.3|43
1686892200000|2023-06-16 05:10:00|34385.6|34380.8|34386.6|34381.8|34388.6|34383.8|34383.6|34378.8|41
1686892500000|2023-06-16 05:15:00|34387.1|34382.3|34391.6|34386.8|34391.6|34386.8|34386.6|34381.8|62
1686892800000|2023-06-16 05:20:00|34391.1|34386.3|34396.1|34391.3|34399.1|34394.3|34390.6|34385.8|122
1686893100000|2023-06-16 05:25:00|34395.6|34390.8|34397.1|34392.3|34407.6|34402.8|34395.6|34390.8|148
1686893400000|2023-06-16 05:30:00|34397.6|34392.8|34400.1|34395.3|34405.6|34400.8|34393.6|34388.8|179
1686893700000|2023-06-16 05:35:00|34400.6|34395.8|34405.1|34400.3|34405.6|34400.8|34396.1|34391.3|155
1686894000000|2023-06-16 05:40:00|34405.6|34400.8|34406.6|34401.8|34412.1|34407.3|34403.1|34398.3|406
1686894300000|2023-06-16 05:45:00|34406.1|34401.3|34403.6|34398.8|34407.1|34402.3|34400.6|34395.8|176
1686894600000|2023-06-16 05:50:00|34403.1|34398.3|34399.1|34394.3|34405.6|34400.8|34397.6|34392.8|248
1686894900000|2023-06-16 05:55:00|34398.6|34393.8|34401.1|34396.3|34404.6|34399.8|34391.6|34386.8|325
1686895200000|2023-06-16 06:00:00|34400.5|34396.9|34390.5|34386.9|34400.5|34396.9|34386.5|34382.9|418
1686895500000|2023-06-16 06:05:00|34391|34387.4|34401.5|34397.9|34405|34401.4|34390.5|34386.9|371
1686895800000|2023-06-16 06:10:00|34402|34398.4|34399.5|34395.9|34403.5|34399.9|34395|34391.4|224
1686896100000|2023-06-16 06:15:00|34400|34396.4|34416.5|34412.9|34418|34414.4|34395|34391.4|404
1686896400000|2023-06-16 06:20:00|34416|34412.4|34428|34424.4|34430.5|34426.9|34412.5|34408.9|411
1686896700000|2023-06-16 06:25:00|34427.5|34423.9|34417.5|34413.9|34428.5|34424.9|34415.5|34411.9|346
1686897000000|2023-06-16 06:30:00|34418|34414.4|34419.5|34415.9|34422.5|34418.9|34411.5|34407.9|163
1686897300000|2023-06-16 06:35:00|34420|34416.4|34412.5|34408.9|34423|34419.4|34412|34408.4|228
1686897600000|2023-06-16 06:40:00|34413|34409.4|34409|34405.4|34414.5|34410.9|34403|34399.4|393
1686897900000|2023-06-16 06:45:00|34409.5|34405.9|34408|34404.4|34411.5|34407.9|34403.5|34399.9|157
1686898200000|2023-06-16 06:50:00|34408.5|34404.9|34413.5|34409.9|34414.5|34410.9|34405.5|34401.9|223
1686898500000|2023-06-16 06:55:00|34413|34409.4|34409|34405.4|34413.5|34409.9|34403|34399.4|244
1686898800000|2023-06-16 07:00:00|34408|34404.4|34404.5|34400.9|34408.5|34404.9|34398|34394.4|465
1686899100000|2023-06-16 07:05:00|34401.5|34397.9|34392|34388.4|34403|34399.4|34391.5|34387.9|543
1686899400000|2023-06-16 07:10:00|34392.5|34388.9|34375.5|34371.9|34394.5|34390.9|34372.5|34368.9|543
1686899700000|2023-06-16 07:15:00|34376|34372.4|34383.5|34379.9|34393|34389.4|34375.5|34371.9|322
1686900000000|2023-06-16 07:20:00|34384|34380.4|34385.5|34381.9|34399.5|34395.9|34382.5|34378.9|323
1686900300000|2023-06-16 07:25:00|34386|34382.4|34393.5|34389.9|34396.5|34392.9|34385.5|34381.9|199
1686900600000|2023-06-16 07:30:00|34394|34390.4|34395.5|34391.9|34398|34394.4|34385.5|34381.9|186
1686900900000|2023-06-16 07:35:00|34396|34392.4|34403.5|34399.9|34417|34413.4|34393.5|34389.9|478
1686901200000|2023-06-16 07:40:00|34403|34399.4|34407.5|34403.9|34415.5|34411.9|34399.5|34395.9|293
1686901500000|2023-06-16 07:45:00|34408|34404.4|34404.5|34400.9|34415.5|34411.9|34403|34399.4|233
1686901800000|2023-06-16 07:50:00|34405|34401.4|34404.5|34400.9|34409|34405.4|34399.5|34395.9|199
1686902100000|2023-06-16 07:55:00|34405|34401.4|34405.5|34401.9|34413.5|34409.9|34401|34397.4|155
1686902400000|2023-06-16 08:00:00|34405|34401.4|34402.5|34398.9|34412|34408.4|34401|34397.4|194
1686902700000|2023-06-16 08:05:00|34402|34398.4|34385.5|34381.9|34402|34398.4|34383|34379.4|363
1686903000000|2023-06-16 08:10:00|34385|34381.4|34391.5|34387.9|34397|34393.4|34385|34381.4|418
1686903300000|2023-06-16 08:15:00|34391|34387.4|34409.5|34405.9|34411|34407.4|34387.5|34383.9|346
1686903600000|2023-06-16 08:20:00|34410.5|34406.9|34409.5|34405.9|34413|34409.4|34405.5|34401.9|194
1686903900000|2023-06-16 08:25:00|34409|34405.4|34419.5|34415.9|34425|34421.4|34407.5|34403.9|498
1686904200000|2023-06-16 08:30:00|34419|34415.4|34435|34431.4|34441|34437.4|34419|34415.4|479
1686904500000|2023-06-16 08:35:00|34435.5|34431.9|34428|34424.4|34436.5|34432.9|34421|34417.4|922
1686904800000|2023-06-16 08:40:00|34429.5|34425.9|34439.5|34435.9|34442|34438.4|34429.5|34425.9|438
1686905100000|2023-06-16 08:45:00|34439|34435.4|34437|34433.4|34446.5|34442.9|34430.5|34426.9|498
1686905400000|2023-06-16 08:50:00|34437.5|34433.9|34439.5|34435.9|34446|34442.4|34435|34431.4|667
1686905700000|2023-06-16 08:55:00|34439|34435.4|34442.5|34438.9|34446.5|34442.9|34437.5|34433.9|219
1686906000000|2023-06-16 09:00:00|34442|34438.4|34449.5|34445.9|34451|34447.4|34439|34435.4|276
1686906300000|2023-06-16 09:05:00|34450|34446.4|34441|34437.4|34454.5|34450.9|34434.5|34430.9|682
1686906600000|2023-06-16 09:10:00|34441.5|34437.9|34432|34428.4|34443.5|34439.9|34431.5|34427.9|640
1686906900000|2023-06-16 09:15:00|34431.5|34427.9|34438.5|34434.9|34440.5|34436.9|34428|34424.4|328
1686907200000|2023-06-16 09:20:00|34439|34435.4|34440.5|34436.9|34443|34439.4|34432|34428.4|141
1686907500000|2023-06-16 09:25:00|34440|34436.4|34443.5|34439.9|34444|34440.4|34436|34432.4|194
1686907800000|2023-06-16 09:30:00|34444|34440.4|34440.5|34436.9|34446.5|34442.9|34436.5|34432.9|184
1686908100000|2023-06-16 09:35:00|34440|34436.4|34437|34433.4|34445|34441.4|34433.5|34429.9|351
1686908400000|2023-06-16 09:40:00|34437.5|34433.9|34442.5|34438.9|34450.5|34446.9|34435|34431.4|860
1686908700000|2023-06-16 09:45:00|34442|34438.4|34438.5|34434.9|34443.5|34439.9|34434.5|34430.9|236
1686909000000|2023-06-16 09:50:00|34436.5|34432.9|34428.5|34424.9|34442.5|34438.9|34420|34416.4|803
1686909300000|2023-06-16 09:55:00|34429|34425.4|34426|34422.4|34429.5|34425.9|34420|34416.4|252
1686909600000|2023-06-16 10:00:00|34425.5|34421.9|34425.5|34421.9|34432.5|34428.9|34423|34419.4|216
1686909900000|2023-06-16 10:05:00|34425|34421.4|34425|34421.4|34432.5|34428.9|34423|34419.4|158
1686910200000|2023-06-16 10:10:00|34424.5|34420.9|34414.5|34410.9|34426.5|34422.9|34412|34408.4|313
1686910500000|2023-06-16 10:15:00|34415|34411.4|34410|34406.4|34417|34413.4|34408|34404.4|322
1686910800000|2023-06-16 10:20:00|34410.5|34406.9|34413|34409.4|34421.5|34417.9|34398|34394.4|784
1686911100000|2023-06-16 10:25:00|34413.5|34409.9|34397.5|34393.9|34413.5|34409.9|34397|34393.4|367
1686911400000|2023-06-16 10:30:00|34398|34394.4|34391.5|34387.9|34398.5|34394.9|34385|34381.4|791
1686911700000|2023-06-16 10:35:00|34391|34387.4|34393.5|34389.9|34398.5|34394.9|34389|34385.4|210
1686912000000|2023-06-16 10:40:00|34394|34390.4|34403.5|34399.9|34411|34407.4|34394|34390.4|707
1686912300000|2023-06-16 10:45:00|34403|34399.4|34399.5|34395.9|34404.5|34400.9|34397.5|34393.9|161
1686912600000|2023-06-16 10:50:00|34400|34396.4|34396.5|34392.9|34400|34396.4|34387|34383.4|220
1686912900000|2023-06-16 10:55:00|34397|34393.4|34396|34392.4|34397.5|34393.9|34383|34379.4|485
1686913200000|2023-06-16 11:00:00|34395.5|34391.9|34410.5|34406.9|34414|34410.4|34390.5|34386.9|632
1686913500000|2023-06-16 11:05:00|34411|34407.4|34390.5|34386.9|34411|34407.4|34389.5|34385.9|477
1686913800000|2023-06-16 11:10:00|34390|34386.4|34402|34398.4|34402.5|34398.9|34388.5|34384.9|390
1686914100000|2023-06-16 11:15:00|34403|34399.4|34400.5|34396.9|34411|34407.4|34399|34395.4|439
1686914400000|2023-06-16 11:20:00|34401|34397.4|34397.5|34393.9|34403.5|34399.9|34397|34393.4|181
1686914700000|2023-06-16 11:25:00|34397|34393.4|34408|34404.4|34410.5|34406.9|34392.5|34388.9|367
1686915000000|2023-06-16 11:30:00|34408.5|34404.9|34419.5|34415.9|34419.5|34415.9|34402|34398.4|390
1686915300000|2023-06-16 11:35:00|34419|34415.4|34419|34415.4|34429|34425.4|34417.5|34413.9|385
1686915600000|2023-06-16 11:40:00|34419.5|34415.9|34412.5|34408.9|34423.5|34419.9|34410.5|34406.9|259
1686915900000|2023-06-16 11:45:00|34412|34408.4|34418.5|34414.9|34421|34417.4|34410|34406.4|210
1686916200000|2023-06-16 11:50:00|34419|34415.4|34411|34407.4|34419.5|34415.9|34410|34406.4|181
1686916500000|2023-06-16 11:55:00|34411.5|34407.9|34411.5|34407.9|34417.5|34413.9|34406|34402.4|131
1686916800000|2023-06-16 12:00:00|34410.5|34406.9|34412.5|34408.9|34414.5|34410.9|34397|34393.4|410
1686917100000|2023-06-16 12:05:00|34412|34408.4|34413.5|34409.9|34415|34411.4|34404.5|34400.9|236
1686917400000|2023-06-16 12:10:00|34414.5|34410.9|34427.5|34423.9|34435|34431.4|34413.5|34409.9|487
1686917700000|2023-06-16 12:15:00|34427|34423.4|34436.5|34432.9|34446.5|34442.9|34421.5|34417.9|385
1686918000000|2023-06-16 12:20:00|34437|34433.4|34444.5|34440.9|34447.5|34443.9|34435|34431.4|454
1686918300000|2023-06-16 12:25:00|34444|34440.4|34439|34435.4|34445.5|34441.9|34434|34430.4|337
1686918600000|2023-06-16 12:30:00|34439.5|34435.9|34448.5|34444.9|34453|34449.4|34436|34432.4|351
1686918900000|2023-06-16 12:35:00|34448|34444.4|34457|34453.4|34461.5|34457.9|34447|34443.4|362
1686919200000|2023-06-16 12:40:00|34456.5|34452.9|34458.5|34454.9|34464|34460.4|34453.5|34449.9|403
1686919500000|2023-06-16 12:45:00|34459|34455.4|34459.5|34455.9|34463.5|34459.9|34455|34451.4|378
1686919800000|2023-06-16 12:50:00|34459|34455.4|34457.5|34453.9|34461.5|34457.9|34451|34447.4|253
1686920100000|2023-06-16 12:55:00|34457|34453.4|34467|34463.4|34475|34471.4|34457|34453.4|529
1686920400000|2023-06-16 13:00:00|34466.5|34462.9|34465.5|34461.9|34474|34470.4|34463|34459.4|531
1686920700000|2023-06-16 13:05:00|34465|34461.4|34440.5|34436.9|34466|34462.4|34436.5|34432.9|457
1686921000000|2023-06-16 13:10:00|34440|34436.4|34445.5|34441.9|34449.5|34445.9|34418.5|34414.9|668
1686921300000|2023-06-16 13:15:00|34445|34441.4|34457.5|34453.9|34464|34460.4|34438|34434.4|467
1686921600000|2023-06-16 13:20:00|34457|34453.4|34522.5|34518.9|34522.5|34518.9|34457|34453.4|1349
1686921900000|2023-06-16 13:25:00|34523|34519.4|34535.5|34531.9|34547|34543.4|34485|34481.4|3486
1686922200000|2023-06-16 13:30:00|34537.5|34533.9|34556.9|34554.5|34561.9|34559.5|34484.4|34482|9517
1686922500000|2023-06-16 13:35:00|34555.4|34553|34478.9|34476.5|34575.9|34573.5|34442.9|34440.5|4960
1686922800000|2023-06-16 13:40:00|34478.4|34476|34473.9|34471.5|34488.9|34486.5|34448.9|34446.5|2972
1686923100000|2023-06-16 13:45:00|34474.4|34472|34433.4|34431|34477.9|34475.5|34408.4|34406|3425
1686923400000|2023-06-16 13:50:00|34431.9|34429.5|34420.4|34418|34443.9|34441.5|34406.4|34404|2460
1686923700000|2023-06-16 13:55:00|34420.9|34418.5|34439.9|34437.5|34452.9|34450.5|34419.4|34417|1199
1686924000000|2023-06-16 14:00:00|34456.4|34454|34487.7|34485.3|34498.9|34496.5|34447.4|34445|3782
1686924300000|2023-06-16 14:05:00|34488.7|34486.3|34493.2|34490.8|34495.2|34492.8|34461.7|34459.3|2235
1686924600000|2023-06-16 14:10:00|34492.7|34490.3|34464.7|34462.3|34508.7|34506.3|34454.2|34451.8|2460
1686924900000|2023-06-16 14:15:00|34464.2|34461.8|34478.2|34475.8|34501.2|34498.8|34457.7|34455.3|2019
1686925200000|2023-06-16 14:20:00|34477.7|34475.3|34498.2|34495.8|34510.7|34508.3|34464.7|34462.3|1867
1686925500000|2023-06-16 14:25:00|34498.7|34496.3|34528.7|34526.3|34530.7|34528.3|34479.2|34476.8|1566
1686925800000|2023-06-16 14:30:00|34528.2|34525.8|34520.7|34518.3|34528.2|34525.8|34506.7|34504.3|1607
1686926100000|2023-06-16 14:35:00|34520.2|34517.8|34481.7|34479.3|34521.7|34519.3|34472.7|34470.3|1370
1686926400000|2023-06-16 14:40:00|34482.2|34479.8|34424.2|34421.8|34484.7|34482.3|34424.2|34421.8|2040
1686926700000|2023-06-16 14:45:00|34424.7|34422.3|34427.2|34424.8|34447.2|34444.8|34418.7|34416.3|1485
1686927000000|2023-06-16 14:50:00|34426.7|34424.3|34457.2|34454.8|34458.2|34455.8|34423.2|34420.8|1036
1686927300000|2023-06-16 14:55:00|34458.7|34456.3|34452.2|34449.8|34473.7|34471.3|34448.7|34446.3|886
1686927600000|2023-06-16 15:00:00|34452.7|34450.3|34423.7|34421.3|34455.2|34452.8|34407.2|34404.8|1706
1686927900000|2023-06-16 15:05:00|34424.2|34421.8|34426.2|34423.8|34433.7|34431.3|34391.7|34389.3|1342
1686928200000|2023-06-16 15:10:00|34426.7|34424.3|34459.2|34456.8|34462.7|34460.3|34423.7|34421.3|1251
1686928500000|2023-06-16 15:15:00|34460.2|34457.8|34437.7|34435.3|34462.2|34459.8|34430.7|34428.3|975
1686928800000|2023-06-16 15:20:00|34437.2|34434.8|34413.3|34410.9|34446.8|34444.4|34402.8|34400.4|1221
1686929100000|2023-06-16 15:25:00|34412.8|34410.4|34411.3|34408.9|34434.3|34431.9|34379.3|34376.9|1832
1686929400000|2023-06-16 15:30:00|34411.8|34409.4|34410.3|34407.9|34428.3|34425.9|34391.3|34388.9|1442
1686929700000|2023-06-16 15:35:00|34409.8|34407.4|34389.8|34387.4|34413.8|34411.4|34382.3|34379.9|1323
1686930000000|2023-06-16 15:40:00|34388.4|34386|34410.4|34408|34419.4|34417|34385.4|34383|1045
1686930300000|2023-06-16 15:45:00|34409.9|34407.5|34386.9|34384.5|34422.9|34420.5|34382.9|34380.5|1133
1686930600000|2023-06-16 15:50:00|34386.4|34384|34393.4|34391|34394.9|34392.5|34368.4|34366|902
1686930900000|2023-06-16 15:55:00|34392.9|34390.5|34413.9|34411.5|34415.4|34413|34388.4|34386|1056
1686931200000|2023-06-16 16:00:00|34415.9|34413.5|34432.4|34430|34432.4|34430|34412.4|34410|817
1686931500000|2023-06-16 16:05:00|34432.9|34430.5|34414.9|34412.5|34438.4|34436|34405.9|34403.5|818
1686931800000|2023-06-16 16:10:00|34415.4|34413|34405.9|34403.5|34421.4|34419|34397.9|34395.5|898
1686932100000|2023-06-16 16:15:00|34406.4|34404|34434.9|34432.5|34438.4|34436|34406.4|34404|820
1686932400000|2023-06-16 16:20:00|34435.4|34433|34450.9|34448.5|34452.4|34450|34430.9|34428.5|981
1686932700000|2023-06-16 16:25:00|34450.4|34448|34458.9|34456.5|34467.4|34465|34446.4|34444|761
1686933000000|2023-06-16 16:30:00|34458.4|34456|34467.9|34465.5|34469.4|34467|34451.4|34449|738
1686933300000|2023-06-16 16:35:00|34468.4|34466|34462.4|34460|34468.4|34466|34446.4|34444|747
1686933600000|2023-06-16 16:40:00|34461.9|34459.5|34457.9|34455.5|34467.4|34465|34449.9|34447.5|531
1686933900000|2023-06-16 16:45:00|34457.4|34455|34471.9|34469.5|34475.4|34473|34448.9|34446.5|691
1686934200000|2023-06-16 16:50:00|34471.4|34469|34487.4|34485|34493.9|34491.5|34470.4|34468|972
1686934500000|2023-06-16 16:55:00|34487.9|34485.5|34484.4|34482|34494.4|34492|34480.4|34478|549
1686934800000|2023-06-16 17:00:00|34482.9|34480.5|34481.9|34479.5|34491.4|34489|34474.4|34472|529
1686935100000|2023-06-16 17:05:00|34481.4|34479|34460.4|34458|34489.9|34487.5|34454.9|34452.5|879
1686935400000|2023-06-16 17:10:00|34459.9|34457.5|34459.4|34457|34459.9|34457.5|34440.9|34438.5|896
1686935700000|2023-06-16 17:15:00|34459.9|34457.5|34472.9|34470.5|34477.4|34475|34458.9|34456.5|572
1686936000000|2023-06-16 17:20:00|34473.4|34471|34476.9|34474.5|34481.9|34479.5|34456.4|34454|556
1686936300000|2023-06-16 17:25:00|34477.4|34475|34460.4|34458|34484.9|34482.5|34453.4|34451|658
1686936600000|2023-06-16 17:30:00|34461.4|34459|34442.9|34440.5|34467.9|34465.5|34435.9|34433.5|809
1686936900000|2023-06-16 17:35:00|34443.4|34441|34429.9|34427.5|34445.9|34443.5|34419.4|34417|681
1686937200000|2023-06-16 17:40:00|34428.9|34426.5|34427.4|34425|34430.9|34428.5|34409.9|34407.5|473
1686937500000|2023-06-16 17:45:00|34427.9|34425.5|34422.9|34420.5|34439.4|34437|34413.9|34411.5|817
1686937800000|2023-06-16 17:50:00|34421.9|34419.5|34434.9|34432.5|34436.9|34434.5|34416.9|34414.5|561
1686938100000|2023-06-16 17:55:00|34434.4|34432|34427.9|34425.5|34441.9|34439.5|34423.4|34421|412
1686938400000|2023-06-16 18:00:00|34428.4|34426|34404.9|34402.5|34436.4|34434|34399.4|34397|874
1686938700000|2023-06-16 18:05:00|34402.9|34400.5|34411.9|34409.5|34414.9|34412.5|34400.9|34398.5|391
1686939000000|2023-06-16 18:10:00|34411.4|34409|34398.9|34396.5|34419.9|34417.5|34395.9|34393.5|582
1686939300000|2023-06-16 18:15:00|34397.9|34395.5|34398.4|34396|34409.9|34407.5|34389.4|34387|766
1686939600000|2023-06-16 18:20:00|34397.9|34395.5|34398.9|34396.5|34403.9|34401.5|34386.4|34384|609
1686939900000|2023-06-16 18:25:00|34399.4|34397|34410.4|34408|34414.9|34412.5|34394.9|34392.5|692
1686940200000|2023-06-16 18:30:00|34410.9|34408.5|34379.4|34377|34414.9|34412.5|34370.4|34368|1088
1686940500000|2023-06-16 18:35:00|34378.9|34376.5|34407.2|34404.8|34413.2|34410.8|34377.4|34375|999
1686940800000|2023-06-16 18:40:00|34406.7|34404.3|34388.7|34386.3|34409.2|34406.8|34385.2|34382.8|642
1686941100000|2023-06-16 18:45:00|34389.2|34386.8|34387.3|34384.9|34392.3|34389.9|34374.8|34372.4|687
1686941400000|2023-06-16 18:50:00|34387.8|34385.4|34380.8|34378.4|34398.3|34395.9|34374.8|34372.4|501
1686941700000|2023-06-16 18:55:00|34380.3|34377.9|34366.8|34364.4|34386.8|34384.4|34362.8|34360.4|1037
1686942000000|2023-06-16 19:00:00|34367.3|34364.9|34376.8|34374.4|34381.8|34379.4|34337.3|34334.9|1597
1686942300000|2023-06-16 19:05:00|34376.3|34373.9|34352.3|34349.9|34381.8|34379.4|34338.8|34336.4|1126
1686942600000|2023-06-16 19:10:00|34351.8|34349.4|34316.3|34313.9|34352.8|34350.4|34315.3|34312.9|1238
1686942900000|2023-06-16 19:15:00|34315.8|34313.4|34335.8|34333.4|34337.3|34334.9|34311.8|34309.4|922
1686943200000|2023-06-16 19:20:00|34336.3|34333.9|34351.8|34349.4|34368.3|34365.9|34335.8|34333.4|1001
1686943500000|2023-06-16 19:25:00|34352.3|34349.9|34325.8|34323.4|34352.8|34350.4|34319.8|34317.4|876
1686943800000|2023-06-16 19:30:00|34326.3|34323.9|34361.3|34358.9|34367.8|34365.4|34323.8|34321.4|1015
1686944100000|2023-06-16 19:35:00|34360.8|34358.4|34368.3|34365.9|34376.8|34374.4|34352.8|34350.4|1075
1686944400000|2023-06-16 19:40:00|34368|34365.6|34343.5|34341.1|34372|34369.6|34338.5|34336.1|838
1686944700000|2023-06-16 19:45:00|34344|34341.6|34346|34343.6|34366|34363.6|34335|34332.6|1253
1686945000000|2023-06-16 19:50:00|34345.5|34343.1|34317|34314.6|34355.5|34353.1|34310.5|34308.1|2528
1686945300000|2023-06-16 19:55:00|34317.5|34315.1|34316.5|34314.1|34331|34328.6|34284.5|34282.1|5500
1686945600000|2023-06-16 20:00:00|34317.7|34312.9|34336.7|34331.9|34348.2|34343.4|34311.7|34306.9|2075
1686945900000|2023-06-16 20:05:00|34336.2|34331.4|34337.2|34332.4|34348.2|34343.4|34331.2|34326.4|644
1686946200000|2023-06-16 20:10:00|34337.7|34332.9|34325.2|34320.4|34338.2|34333.4|34323.2|34318.4|460
1686946500000|2023-06-16 20:15:00|34325.7|34320.9|34329.2|34324.4|34330.2|34325.4|34319.2|34314.4|148
1686946800000|2023-06-16 20:20:00|34329.7|34324.9|34333.7|34328.9|34335.2|34330.4|34329.2|34324.4|89
1686947100000|2023-06-16 20:25:00|34334.2|34329.4|34336.2|34331.4|34339.2|34334.4|34333.2|34328.4|54
1686947400000|2023-06-16 20:30:00|34335.7|34330.9|34336.2|34331.4|34342.7|34337.9|34331.7|34326.9|110
1686947700000|2023-06-16 20:35:00|34335.7|34330.9|34320.2|34315.4|34336.7|34331.9|34319.7|34314.9|143
1686948000000|2023-06-16 20:40:00|34320.7|34315.9|34308.2|34303.4|34325.2|34320.4|34306.2|34301.4|310
1686948300000|2023-06-16 20:45:00|34308.7|34303.9|34309.7|34304.9|34316.7|34311.9|34308.7|34303.9|120
1686948600000|2023-06-16 20:50:00|34310.2|34305.4|34308.7|34303.9|34314.7|34309.9|34308.2|34303.4|100
1686948900000|2023-06-16 20:55:00|34309.2|34304.4|34314.1|34304.3|34317|34307.2|34295.2|34290.4|263
1687125600000|2023-06-18 22:00:00|34312.2|34307.4|34322.7|34317.9|34323.2|34318.4|34310.2|34305.4|116
1687125900000|2023-06-18 22:05:00|34323.2|34318.4|34321.7|34316.9|34327.2|34322.4|34320.2|34315.4|156
1687126200000|2023-06-18 22:10:00|34321.2|34316.4|34314.7|34309.9|34322.7|34317.9|34302.2|34297.4|301
1687126500000|2023-06-18 22:15:00|34314.2|34309.4|34315.2|34310.4|34318.7|34313.9|34312.2|34307.4|50
1687126800000|2023-06-18 22:20:00|34314.7|34309.9|34320.2|34315.4|34321.2|34316.4|34309.2|34304.4|61
1687127100000|2023-06-18 22:25:00|34319.7|34314.9|34314.2|34309.4|34322.2|34317.4|34313.7|34308.9|60
1687127400000|2023-06-18 22:30:00|34314.7|34309.9|34313.2|34308.4|34317.2|34312.4|34310.7|34305.9|37
1687127700000|2023-06-18 22:35:00|34313.7|34308.9|34315.7|34310.9|34316.2|34311.4|34312.2|34307.4|27
1687128000000|2023-06-18 22:40:00|34315.2|34310.4|34316.2|34311.4|34319.2|34314.4|34314.7|34309.9|48
1687128300000|2023-06-18 22:45:00|34315.7|34310.9|34313.2|34308.4|34317.2|34312.4|34312.7|34307.9|51
1687128600000|2023-06-18 22:50:00|34313.7|34308.9|34309.7|34304.9|34314.2|34309.4|34309.2|34304.4|41
1687128900000|2023-06-18 22:55:00|34310.2|34305.4|34311.2|34306.4|34311.7|34306.9|34306.7|34301.9|49
1687129200000|2023-06-18 23:00:00|34311.7|34306.9|34312.2|34307.4|34315.2|34310.4|34310.7|34305.9|33
1687129500000|2023-06-18 23:05:00|34311.7|34306.9|34308.7|34303.9|34311.7|34306.9|34307.2|34302.4|45
1687129800000|2023-06-18 23:10:00|34309.2|34304.4|34306.7|34301.9|34311.2|34306.4|34306.2|34301.4|13
1687130100000|2023-06-18 23:15:00|34306.2|34301.4|34305.2|34300.4|34307.7|34302.9|34303.7|34298.9|21
1687130400000|2023-06-18 23:20:00|34304.2|34299.4|34301.2|34296.4|34304.7|34299.9|34301.2|34296.4|17
1687130700000|2023-06-18 23:25:00|34301.7|34296.9|34303.2|34298.4|34304.2|34299.4|34301.2|34296.4|11
1687131000000|2023-06-18 23:30:00|34303.7|34298.9|34305.2|34300.4|34306.7|34301.9|34303.7|34298.9|26
1687131300000|2023-06-18 23:35:00|34304.7|34299.9|34285.7|34280.9|34304.7|34299.9|34284.7|34279.9|82
1687131600000|2023-06-18 23:40:00|34283.7|34278.9|34291.7|34286.9|34293.2|34288.4|34281.2|34276.4|51
1687131900000|2023-06-18 23:45:00|34290.7|34285.9|34290.2|34285.4|34292.7|34287.9|34286.2|34281.4|53
1687132200000|2023-06-18 23:50:00|34292.7|34287.9|34291.2|34286.4|34293.7|34288.9|34288.7|34283.9|54
1687132500000|2023-06-18 23:55:00|34290.7|34285.9|34291.2|34286.4|34292.7|34287.9|34288.7|34283.9|19
1687132800000|2023-06-19 00:00:00|34289.7|34284.9|34268.7|34263.9|34290.7|34285.9|34268.7|34263.9|197
1687133100000|2023-06-19 00:05:00|34267.7|34262.9|34266.2|34261.4|34272.2|34267.4|34263.2|34258.4|179
1687133400000|2023-06-19 00:10:00|34265.7|34260.9|34261.2|34256.4|34270.2|34265.4|34259.7|34254.9|91
1687133700000|2023-06-19 00:15:00|34261.7|34256.9|34259.7|34254.9|34264.2|34259.4|34256.2|34251.4|111
1687134000000|2023-06-19 00:20:00|34260.7|34255.9|34267.7|34262.9|34269.2|34264.4|34259.7|34254.9|80
1687134300000|2023-06-19 00:25:00|34267.2|34262.4|34262.2|34257.4|34267.2|34262.4|34261.2|34256.4|67
1687134600000|2023-06-19 00:30:00|34261.7|34256.9|34252.2|34247.4|34262.2|34257.4|34248.2|34243.4|114
1687134900000|2023-06-19 00:35:00|34251.7|34246.9|34254.2|34249.4|34258.2|34253.4|34250.2|34245.4|67
1687135200000|2023-06-19 00:40:00|34253.7|34248.9|34253.2|34248.4|34258.2|34253.4|34249.2|34244.4|59
1687135500000|2023-06-19 00:45:00|34252.7|34247.9|34258.2|34253.4|34259.7|34254.9|34252.7|34247.9|38
1687135800000|2023-06-19 00:50:00|34257.7|34252.9|34258.2|34253.4|34260.2|34255.4|34255.7|34250.9|38
1687136100000|2023-06-19 00:55:00|34257.2|34252.4|34261.2|34256.4|34261.7|34256.9|34254.2|34249.4|27
1687136400000|2023-06-19 01:00:00|34261.7|34256.9|34262.2|34257.4|34264.7|34259.9|34254.2|34249.4|37
1687136700000|2023-06-19 01:05:00|34261.7|34256.9|34257.2|34252.4|34269.2|34264.4|34256.7|34251.9|86
1687137000000|2023-06-19 01:10:00|34256.7|34251.9|34255.2|34250.4|34259.2|34254.4|34250.2|34245.4|64
1687137300000|2023-06-19 01:15:00|34254.7|34249.9|34256.2|34251.4|34260.7|34255.9|34254.2|34249.4|39
1687137600000|2023-06-19 01:20:00|34255.7|34250.9|34249.2|34244.4|34259.2|34254.4|34248.2|34243.4|28
1687137900000|2023-06-19 01:25:00|34248.7|34243.9|34248.2|34243.4|34252.7|34247.9|34245.2|34240.4|35
1687138200000|2023-06-19 01:30:00|34248.7|34243.9|34250.7|34245.9|34257.2|34252.4|34246.2|34241.4|59
1687138500000|2023-06-19 01:35:00|34250.2|34245.4|34251.2|34246.4|34254.2|34249.4|34247.2|34242.4|54
1687138800000|2023-06-19 01:40:00|34250.7|34245.9|34241.2|34236.4|34254.2|34249.4|34241.2|34236.4|56
1687139100000|2023-06-19 01:45:00|34240.7|34235.9|34250.2|34245.4|34250.7|34245.9|34238.7|34233.9|54
1687139400000|2023-06-19 01:50:00|34249.7|34244.9|34253.2|34248.4|34257.2|34252.4|34248.7|34243.9|27
1687139700000|2023-06-19 01:55:00|34252.7|34247.9|34254.2|34249.4|34257.2|34252.4|34252.2|34247.4|15
1687140000000|2023-06-19 02:00:00|34254.7|34249.9|34257.2|34252.4|34259.7|34254.9|34252.2|34247.4|46
1687140300000|2023-06-19 02:05:00|34257.7|34252.9|34263.7|34258.9|34266.2|34261.4|34256.2|34251.4|102
1687140600000|2023-06-19 02:10:00|34264.2|34259.4|34264.2|34259.4|34265.7|34260.9|34259.2|34254.4|35
1687140900000|2023-06-19 02:15:00|34263.7|34258.9|34260.7|34255.9|34266.2|34261.4|34259.7|34254.9|64
1687141200000|2023-06-19 02:20:00|34260.2|34255.4|34266.2|34261.4|34267.2|34262.4|34258.7|34253.9|18
1687141500000|2023-06-19 02:25:00|34266.7|34261.9|34273.7|34268.9|34273.7|34268.9|34265.7|34260.9|50
1687141800000|2023-06-19 02:30:00|34274.2|34269.4|34268.2|34263.4|34275.7|34270.9|34266.2|34261.4|25
1687142100000|2023-06-19 02:35:00|34268.7|34263.9|34267.2|34262.4|34270.2|34265.4|34267.2|34262.4|19
1687142400000|2023-06-19 02:40:00|34266.7|34261.9|34266.2|34261.4|34271.7|34266.9|34265.7|34260.9|32
1687142700000|2023-06-19 02:45:00|34267.2|34262.4|34274.7|34269.9|34275.2|34270.4|34267.2|34262.4|27
1687143000000|2023-06-19 02:50:00|34274.2|34269.4|34275.2|34270.4|34275.7|34270.9|34273.2|34268.4|20
1687143300000|2023-06-19 02:55:00|34274.7|34269.9|34270.7|34265.9|34274.7|34269.9|34269.7|34264.9|40
1687143600000|2023-06-19 03:00:00|34271.2|34266.4|34266.2|34261.4|34273.2|34268.4|34266.2|34261.4|30
1687143900000|2023-06-19 03:05:00|34266.7|34261.9|34266.2|34261.4|34268.2|34263.4|34264.2|34259.4|14
1687144200000|2023-06-19 03:10:00|34266.7|34261.9|34269.2|34264.4|34270.2|34265.4|34265.2|34260.4|64
1687144500000|2023-06-19 03:15:00|34268.7|34263.9|34267.2|34262.4|34270.7|34265.9|34265.7|34260.9|25
1687144800000|2023-06-19 03:20:00|34266.7|34261.9|34263.7|34258.9|34267.2|34262.4|34262.7|34257.9|24
1687145100000|2023-06-19 03:25:00|34263.2|34258.4|34266.2|34261.4|34266.7|34261.9|34262.7|34257.9|12
1687145400000|2023-06-19 03:30:00|34265.7|34260.9|34265.2|34260.4|34268.2|34263.4|34263.7|34258.9|37
1687145700000|2023-06-19 03:35:00|34264.7|34259.9|34255.2|34250.4|34265.2|34260.4|34254.7|34249.9|66
1687146000000|2023-06-19 03:40:00|34256.2|34251.4|34253.2|34248.4|34256.7|34251.9|34253.2|34248.4|40
1687146300000|2023-06-19 03:45:00|34252.7|34247.9|34242.2|34237.4|34253.2|34248.4|34237.2|34232.4|184
1687146600000|2023-06-19 03:50:00|34242.7|34237.9|34236.2|34231.4|34244.2|34239.4|34231.2|34226.4|200
1687146900000|2023-06-19 03:55:00|34236.7|34231.9|34241.2|34236.4|34244.2|34239.4|34234.2|34229.4|50
1687147200000|2023-06-19 04:00:00|34240.7|34235.9|34234.2|34229.4|34241.2|34236.4|34230.7|34225.9|73
1687147500000|2023-06-19 04:05:00|34234.7|34229.9|34238.2|34233.4|34238.7|34233.9|34230.2|34225.4|35
1687147800000|2023-06-19 04:10:00|34238.7|34233.9|34231.2|34226.4|34238.7|34233.9|34231.2|34226.4|33
1687148100000|2023-06-19 04:15:00|34230.7|34225.9|34232.2|34227.4|34239.2|34234.4|34230.7|34225.9|32
1687148400000|2023-06-19 04:20:00|34232.7|34227.9|34238.2|34233.4|34240.7|34235.9|34231.7|34226.9|29
1687148700000|2023-06-19 04:25:00|34237.7|34232.9|34237.2|34232.4|34242.2|34237.4|34237.2|34232.4|29
1687149000000|2023-06-19 04:30:00|34237.7|34232.9|34236.2|34231.4|34238.2|34233.4|34233.2|34228.4|39
1687149300000|2023-06-19 04:35:00|34235.7|34230.9|34236.2|34231.4|34236.2|34231.4|34232.2|34227.4|13
1687149600000|2023-06-19 04:40:00|34235.7|34230.9|34236.2|34231.4|34238.7|34233.9|34235.2|34230.4|13
1687149900000|2023-06-19 04:45:00|34236.7|34231.9|34230.2|34225.4|34236.7|34231.9|34230.2|34225.4|25
1687150200000|2023-06-19 04:50:00|34229.7|34224.9|34230.7|34225.9|34230.7|34225.9|34223.7|34218.9|78
1687150500000|2023-06-19 04:55:00|34230.2|34225.4|34228.2|34223.4|34232.2|34227.4|34227.2|34222.4|22
1687150800000|2023-06-19 05:00:00|34227.7|34222.9|34229.2|34224.4|34229.7|34224.9|34225.2|34220.4|37
1687151100000|2023-06-19 05:05:00|34228.7|34223.9|34234.2|34229.4|34236.7|34231.9|34228.2|34223.4|41
1687151400000|2023-06-19 05:10:00|34233.7|34228.9|34238.2|34233.4|34241.7|34236.9|34232.7|34227.9|40
1687151700000|2023-06-19 05:15:00|34238.7|34233.9|34234.2|34229.4|34238.7|34233.9|34233.2|34228.4|25
1687152000000|2023-06-19 05:20:00|34234.7|34229.9|34239.2|34234.4|34241.2|34236.4|34231.7|34226.9|104
1687152300000|2023-06-19 05:25:00|34239.7|34234.9|34242.7|34237.9|34242.7|34237.9|34236.7|34231.9|30
1687152600000|2023-06-19 05:30:00|34243.2|34238.4|34253.2|34248.4|34253.7|34248.9|34243.2|34238.4|100
1687152900000|2023-06-19 05:35:00|34252.7|34247.9|34253.7|34248.9|34254.7|34249.9|34250.2|34245.4|42
1687153200000|2023-06-19 05:40:00|34253.2|34248.4|34261.2|34256.4|34261.2|34256.4|34252.7|34247.9|98
1687153500000|2023-06-19 05:45:00|34260.7|34255.9|34261.2|34256.4|34264.7|34259.9|34258.7|34253.9|114
1687153800000|2023-06-19 05:50:00|34261.7|34256.9|34258.7|34253.9|34262.2|34257.4|34257.7|34252.9|31
1687154100000|2023-06-19 05:55:00|34259.2|34254.4|34262.7|34257.9|34264.7|34259.9|34258.2|34253.4|76
1687154400000|2023-06-19 06:00:00|34262.1|34258.5|34257.6|34254|34267.1|34263.5|34254.6|34251|267
1687154700000|2023-06-19 06:05:00|34258.1|34254.5|34265.6|34262|34267.1|34263.5|34257.6|34254|70
1687155000000|2023-06-19 06:10:00|34265.1|34261.5|34278.6|34275|34281.1|34277.5|34264.6|34261|337
1687155300000|2023-06-19 06:15:00|34279.1|34275.5|34270.6|34267|34279.6|34276|34269.1|34265.5|223
1687155600000|2023-06-19 06:20:00|34270.1|34266.5|34265.6|34262|34270.6|34267|34258.6|34255|306
1687155900000|2023-06-19 06:25:00|34266.1|34262.5|34266.1|34262.5|34270.6|34267|34262.1|34258.5|102
1687156200000|2023-06-19 06:30:00|34265.6|34262|34262.6|34259|34266.6|34263|34259.6|34256|109
1687156500000|2023-06-19 06:35:00|34263.1|34259.5|34266.6|34263|34267.6|34264|34262.6|34259|55
1687156800000|2023-06-19 06:40:00|34266.1|34262.5|34269.1|34265.5|34279.6|34276|34266.1|34262.5|268
1687157100000|2023-06-19 06:45:00|34269.6|34266|34269.1|34265.5|34272.6|34269|34267.6|34264|51
1687157400000|2023-06-19 06:50:00|34268.6|34265|34272.6|34269|34275.1|34271.5|34268.6|34265|82
1687157700000|2023-06-19 06:55:00|34273.1|34269.5|34270.1|34266.5|34278.6|34275|34269.1|34265.5|137
1687158000000|2023-06-19 07:00:00|34270.6|34267|34274.6|34271|34281.1|34277.5|34263.6|34260|436
1687158300000|2023-06-19 07:05:00|34274.1|34270.5|34274.6|34271|34277.1|34273.5|34262.1|34258.5|290
1687158600000|2023-06-19 07:10:00|34274.1|34270.5|34277.6|34274|34281.1|34277.5|34268.6|34265|304
1687158900000|2023-06-19 07:15:00|34278.1|34274.5|34277.6|34274|34279.1|34275.5|34267.6|34264|321
1687159200000|2023-06-19 07:20:00|34277.1|34273.5|34274.6|34271|34277.6|34274|34269.6|34266|149
1687159500000|2023-06-19 07:25:00|34274.1|34270.5|34284.6|34281|34287.1|34283.5|34274.1|34270.5|396
1687159800000|2023-06-19 07:30:00|34284.1|34280.5|34299.6|34296|34300.1|34296.5|34283.6|34280|381
1687160100000|2023-06-19 07:35:00|34299.1|34295.5|34303.1|34299.5|34311.1|34307.5|34289.1|34285.5|807
1687160400000|2023-06-19 07:40:00|34303.6|34300|34299.6|34296|34308.6|34305|34299.6|34296|321
1687160700000|2023-06-19 07:45:00|34300.1|34296.5|34296.6|34293|34301.6|34298|34291.6|34288|364
1687161000000|2023-06-19 07:50:00|34297.1|34293.5|34305.1|34301.5|34308.6|34305|34292.6|34289|312
1687161300000|2023-06-19 07:55:00|34304.6|34301|34290.6|34287|34313.1|34309.5|34290.6|34287|415
1687161600000|2023-06-19 08:00:00|34290.1|34286.5|34292.6|34289|34302.1|34298.5|34282.1|34278.5|553
1687161900000|2023-06-19 08:05:00|34292.1|34288.5|34303.6|34300|34305.1|34301.5|34290.1|34286.5|168
1687162200000|2023-06-19 08:10:00|34304.1|34300.5|34296.6|34293|34310.1|34306.5|34295.6|34292|220
1687162500000|2023-06-19 08:15:00|34297.1|34293.5|34284.6|34281|34299.6|34296|34281.1|34277.5|307
1687162800000|2023-06-19 08:20:00|34284.1|34280.5|34286.6|34283|34293.6|34290|34277.1|34273.5|426
1687163100000|2023-06-19 08:25:00|34287.1|34283.5|34286.6|34283|34296.6|34293|34281.6|34278|332
1687163400000|2023-06-19 08:30:00|34286.1|34282.5|34283.6|34280|34290.6|34287|34281.1|34277.5|95
1687163700000|2023-06-19 08:35:00|34283.1|34279.5|34278.6|34275|34286.6|34283|34275.6|34272|196
1687164000000|2023-06-19 08:40:00|34279.1|34275.5|34287.6|34284|34288.1|34284.5|34277.1|34273.5|229
1687164300000|2023-06-19 08:45:00|34288.1|34284.5|34272.6|34269|34290.1|34286.5|34269.6|34266|188
1687164600000|2023-06-19 08:50:00|34272.1|34268.5|34268.1|34264.5|34278.1|34274.5|34265.6|34262|188
1687164900000|2023-06-19 08:55:00|34267.1|34263.5|34268.6|34265|34271.1|34267.5|34262.6|34259|408
1687165200000|2023-06-19 09:00:00|34268.1|34264.5|34265.6|34262|34269.1|34265.5|34264.6|34261|112
1687165500000|2023-06-19 09:05:00|34266.1|34262.5|34282.6|34279|34283.6|34280|34265.1|34261.5|446
1687165800000|2023-06-19 09:10:00|34282.1|34278.5|34272.1|34268.5|34283.1|34279.5|34271.1|34267.5|306
1687166100000|2023-06-19 09:15:00|34272.6|34269|34264.1|34260.5|34272.6|34269|34259.6|34256|320
1687166400000|2023-06-19 09:20:00|34263.6|34260|34276.6|34273|34280.1|34276.5|34257.6|34254|588
1687166700000|2023-06-19 09:25:00|34276.1|34272.5|34283.6|34280|34287.6|34284|34271.1|34267.5|360
1687167000000|2023-06-19 09:30:00|34283.1|34279.5|34280.6|34277|34286.1|34282.5|34279.1|34275.5|240
1687167300000|2023-06-19 09:35:00|34280.1|34276.5|34271.6|34268|34283.6|34280|34271.6|34268|201
1687167600000|2023-06-19 09:40:00|34271.1|34267.5|34280.6|34277|34280.6|34277|34264.1|34260.5|297
1687167900000|2023-06-19 09:45:00|34281.1|34277.5|34287.6|34284|34294.1|34290.5|34281.1|34277.5|262
1687168200000|2023-06-19 09:50:00|34288.1|34284.5|34288.6|34285|34289.6|34286|34284.6|34281|100
1687168500000|2023-06-19 09:55:00|34289.1|34285.5|34286.6|34283|34292.1|34288.5|34283.6|34280|86
1687168800000|2023-06-19 10:00:00|34287.1|34283.5|34288.6|34285|34289.1|34285.5|34283.1|34279.5|105
1687169100000|2023-06-19 10:05:00|34289.1|34285.5|34287.6|34284|34291.6|34288|34284.6|34281|230
1687169400000|2023-06-19 10:10:00|34288.1|34284.5|34279.6|34276|34291.1|34287.5|34278.6|34275|176
1687169700000|2023-06-19 10:15:00|34280.1|34276.5|34274.6|34271|34280.1|34276.5|34268.1|34264.5|404
1687170000000|2023-06-19 10:20:00|34274.1|34270.5|34276.1|34272.5|34278.1|34274.5|34271.6|34268|66
1687170300000|2023-06-19 10:25:00|34276.6|34273|34281.1|34277.5|34281.1|34277.5|34275.1|34271.5|55
1687170600000|2023-06-19 10:30:00|34280.6|34277|34284.6|34281|34292.6|34289|34279.6|34276|559
1687170900000|2023-06-19 10:35:00|34284.1|34280.5|34275.6|34272|34287.1|34283.5|34271.1|34267.5|284
1687171200000|2023-06-19 10:40:00|34275.1|34271.5|34268.6|34265|34275.6|34272|34261.6|34258|258
1687171500000|2023-06-19 10:45:00|34268.1|34264.5|34270.6|34267|34274.6|34271|34265.6|34262|100
1687171800000|2023-06-19 10:50:00|34271.1|34267.5|34267.1|34263.5|34273.1|34269.5|34265.6|34262|135
1687172100000|2023-06-19 10:55:00|34267.6|34264|34269.6|34266|34270.1|34266.5|34264.6|34261|116
1687172400000|2023-06-19 11:00:00|34269.1|34265.5|34273.1|34269.5|34273.6|34270|34263.1|34259.5|224
1687172700000|2023-06-19 11:05:00|34272.6|34269|34274.6|34271|34275.6|34272|34269.1|34265.5|109
1687173000000|2023-06-19 11:10:00|34275.1|34271.5|34273.1|34269.5|34280.1|34276.5|34267.1|34263.5|245
1687173300000|2023-06-19 11:15:00|34272.6|34269|34278.6|34275|34283.1|34279.5|34272.1|34268.5|282
1687173600000|2023-06-19 11:20:00|34278.1|34274.5|34280.6|34277|34282.6|34279|34275.6|34272|120
1687173900000|2023-06-19 11:25:00|34280.1|34276.5|34284.6|34281|34285.1|34281.5|34278.1|34274.5|72
1687174200000|2023-06-19 11:30:00|34284.1|34280.5|34277.6|34274|34284.1|34280.5|34277.1|34273.5|66
1687174500000|2023-06-19 11:35:00|34278.1|34274.5|34273.1|34269.5|34283.1|34279.5|34273.1|34269.5|216
1687174800000|2023-06-19 11:40:00|34272.6|34269|34269.6|34266|34275.6|34272|34266.6|34263|568
1687175100000|2023-06-19 11:45:00|34270.1|34266.5|34270.6|34267|34274.6|34271|34268.6|34265|266
1687175400000|2023-06-19 11:50:00|34270.1|34266.5|34271.1|34267.5|34272.1|34268.5|34266.1|34262.5|106
1687175700000|2023-06-19 11:55:00|34270.1|34266.5|34273.6|34270|34276.1|34272.5|34269.1|34265.5|137
1687176000000|2023-06-19 12:00:00|34274.1|34270.5|34273.1|34269.5|34277.6|34274|34270.1|34266.5|179
1687176300000|2023-06-19 12:05:00|34272.6|34269|34261.6|34258|34272.6|34269|34247.1|34243.5|567
1687176600000|2023-06-19 12:10:00|34261.1|34257.5|34270.6|34267|34274.1|34270.5|34261.1|34257.5|394
1687176900000|2023-06-19 12:15:00|34270.1|34266.5|34256.6|34253|34273.1|34269.5|34256.1|34252.5|136
1687177200000|2023-06-19 12:20:00|34256.1|34252.5|34262.6|34259|34263.6|34260|34254.6|34251|115
1687177500000|2023-06-19 12:25:00|34262.1|34258.5|34260.6|34257|34264.6|34261|34257.1|34253.5|175
1687177800000|2023-06-19 12:30:00|34261.1|34257.5|34260.6|34257|34266.1|34262.5|34258.6|34255|112
1687178100000|2023-06-19 12:35:00|34260.1|34256.5|34264.1|34260.5|34269.1|34265.5|34260.1|34256.5|213
1687178400000|2023-06-19 12:40:00|34263.6|34260|34263.6|34260|34267.1|34263.5|34262.6|34259|60
1687178700000|2023-06-19 12:45:00|34264.1|34260.5|34271.1|34267.5|34271.1|34267.5|34263.6|34260|69
1687179000000|2023-06-19 12:50:00|34270.6|34267|34270.6|34267|34276.1|34272.5|34269.6|34266|213
1687179300000|2023-06-19 12:55:00|34271.1|34267.5|34270.6|34267|34275.1|34271.5|34267.1|34263.5|202
1687179600000|2023-06-19 13:00:00|34270.1|34266.5|34262.6|34259|34271.1|34267.5|34256.1|34252.5|504
1687179900000|2023-06-19 13:05:00|34262.1|34258.5|34262.6|34259|34263.1|34259.5|34258.6|34255|150
1687180200000|2023-06-19 13:10:00|34263.1|34259.5|34255.6|34252|34264.6|34261|34253.1|34249.5|238
1687180500000|2023-06-19 13:15:00|34255.1|34251.5|34253.1|34249.5|34264.1|34260.5|34246.6|34243|900
1687180800000|2023-06-19 13:20:00|34253.6|34250|34249.1|34245.5|34259.1|34255.5|34247.1|34243.5|279
1687181100000|2023-06-19 13:25:00|34248.6|34245|34249.1|34245.5|34255.1|34251.5|34247.1|34243.5|224
1687181400000|2023-06-19 13:30:00|34248.5|34246.1|34238.5|34236.1|34250.5|34248.1|34233|34230.6|586
1687181700000|2023-06-19 13:35:00|34238|34235.6|34207.5|34205.1|34239|34236.6|34201.5|34199.1|1000
1687182000000|2023-06-19 13:40:00|34208|34205.6|34202.5|34200.1|34208.5|34206.1|34196.5|34194.1|576
1687182300000|2023-06-19 13:45:00|34204|34201.6|34217.5|34215.1|34217.5|34215.1|34197|34194.6|845
1687182600000|2023-06-19 13:50:00|34218.5|34216.1|34208|34205.6|34219.5|34217.1|34207|34204.6|602
1687182900000|2023-06-19 13:55:00|34208.5|34206.1|34186.5|34184.1|34210.5|34208.1|34185.5|34183.1|699
1687183200000|2023-06-19 14:00:00|34187|34184.6|34194.5|34192.1|34199.5|34197.1|34185.5|34183.1|849
1687183500000|2023-06-19 14:05:00|34195|34192.6|34199|34196.6|34204.5|34202.1|34191|34188.6|530
1687183800000|2023-06-19 14:10:00|34198.5|34196.1|34184|34181.6|34202|34199.6|34180.5|34178.1|802
1687184100000|2023-06-19 14:15:00|34183.5|34181.1|34187.5|34185.1|34195|34192.6|34180.5|34178.1|581
1687184400000|2023-06-19 14:20:00|34187|34184.6|34195.5|34193.1|34197|34194.6|34182.5|34180.1|486
1687184700000|2023-06-19 14:25:00|34194.5|34192.1|34196|34193.6|34203.5|34201.1|34193.5|34191.1|455
1687185000000|2023-06-19 14:30:00|34196.5|34194.1|34185|34182.6|34197.5|34195.1|34183|34180.6|232
1687185300000|2023-06-19 14:35:00|34184.5|34182.1|34184|34181.6|34194.5|34192.1|34183|34180.6|387
1687185600000|2023-06-19 14:40:00|34184.5|34182.1|34192.5|34190.1|34192.5|34190.1|34184|34181.6|172
1687185900000|2023-06-19 14:45:00|34193|34190.6|34191.5|34189.1|34193.5|34191.1|34187.5|34185.1|106
1687186200000|2023-06-19 14:50:00|34192|34189.6|34186.5|34184.1|34196.5|34194.1|34185|34182.6|419
1687186500000|2023-06-19 14:55:00|34186|34183.6|34176|34173.6|34187|34184.6|34172.5|34170.1|695
1687186800000|2023-06-19 15:00:00|34176.5|34174.1|34186|34183.6|34187|34184.6|34172|34169.6|286
1687187100000|2023-06-19 15:05:00|34186.5|34184.1|34185|34182.6|34188.5|34186.1|34180|34177.6|304
1687187400000|2023-06-19 15:10:00|34185.5|34183.1|34195|34192.6|34196.5|34194.1|34177.5|34175.1|201
1687187700000|2023-06-19 15:15:00|34195.5|34193.1|34200.5|34198.1|34200.5|34198.1|34193|34190.6|265
1687188000000|2023-06-19 15:20:00|34201.5|34199.1|34204|34201.6|34205|34202.6|34198|34195.6|161
1687188300000|2023-06-19 15:25:00|34203.5|34201.1|34197|34194.6|34203.5|34201.1|34196|34193.6|183
1687188600000|2023-06-19 15:30:00|34197.5|34195.1|34202|34199.6|34205|34202.6|34195.5|34193.1|229
1687188900000|2023-06-19 15:35:00|34202.5|34200.1|34211.5|34209.1|34212.5|34210.1|34201.5|34199.1|374
1687189200000|2023-06-19 15:40:00|34212.5|34210.1|34211.5|34209.1|34214.5|34212.1|34207|34204.6|160
1687189500000|2023-06-19 15:45:00|34212|34209.6|34216|34213.6|34217.5|34215.1|34209.5|34207.1|140
1687189800000|2023-06-19 15:50:00|34216.5|34214.1|34209.5|34207.1|34217|34214.6|34209|34206.6|221
1687190100000|2023-06-19 15:55:00|34209|34206.6|34210|34207.6|34211.5|34209.1|34204.5|34202.1|208
1687190400000|2023-06-19 16:00:00|34210.5|34208.1|34212|34209.6|34213.5|34211.1|34207.5|34205.1|126
1687190700000|2023-06-19 16:05:00|34212.5|34210.1|34210.5|34208.1|34215|34212.6|34207|34204.6|155
1687191000000|2023-06-19 16:10:00|34211|34208.6|34210|34207.6|34211|34208.6|34205.5|34203.1|95
1687191300000|2023-06-19 16:15:00|34210.5|34208.1|34206.5|34204.1|34211.5|34209.1|34203|34200.6|185
1687191600000|2023-06-19 16:20:00|34207|34204.6|34204.5|34202.1|34209.5|34207.1|34201|34198.6|188
1687191900000|2023-06-19 16:25:00|34205.5|34203.1|34209|34206.6|34209|34206.6|34200|34197.6|152
1687192200000|2023-06-19 16:30:00|34210.5|34208.1|34207.5|34205.1|34215.5|34213.1|34207|34204.6|190
1687192500000|2023-06-19 16:35:00|34206.5|34204.1|34214|34211.6|34214.5|34212.1|34204.5|34202.1|115
1687192800000|2023-06-19 16:40:00|34213.5|34211.1|34215|34212.6|34217.5|34215.1|34208.5|34206.1|157
1687193100000|2023-06-19 16:45:00|34214.5|34212.1|34221|34218.6|34222.5|34220.1|34211.5|34209.1|157
1687193400000|2023-06-19 16:50:00|34220.5|34218.1|34233.5|34231.1|34233.5|34231.1|34217|34214.6|201
1687193700000|2023-06-19 16:55:00|34233|34230.6|34227|34224.6|34245|34242.6|34214.5|34212.1|330
1687194000000|2023-06-19 17:00:00|34233.5|34223.7|34237.3|34227.5|34238.2|34228.4|34229.3|34219.5|0
1687194300000|2023-06-19 17:05:00|34237.2|34227.4|34237|34227.2|34237.2|34227.4|34236.9|34227.1|0
1687194600000|2023-06-19 17:10:00|34236.9|34227.1|34236.6|34226.8|34236.9|34227.1|34236.6|34226.8|0
1687194900000|2023-06-19 17:15:00|34236.5|34226.7|34235.2|34225.4|34236.7|34226.9|34235.2|34225.4|0
1687195200000|2023-06-19 17:20:00|34235|34225.2|34233.6|34223.8|34235|34225.2|34233.6|34223.8|0
1687195500000|2023-06-19 17:25:00|34233.5|34223.7|34232.4|34222.6|34233.5|34223.7|34232.4|34222.6|0
1687195800000|2023-06-19 17:30:00|34232.3|34222.5|34232.6|34222.8|34232.6|34222.8|34232.3|34222.5|0
1687196100000|2023-06-19 17:35:00|34239.7|34229.9|34232.5|34222.7|34240.4|34230.6|34232.5|34222.7|0
1687196400000|2023-06-19 17:40:00|34232.6|34222.8|34232.5|34222.7|34232.6|34222.8|34232.5|34222.7|0
1687196700000|2023-06-19 17:45:00|34232.6|34222.8|34232.6|34222.8|34232.7|34222.9|34232.3|34222.5|0
1687197000000|2023-06-19 17:50:00|34232.9|34223.1|34240.8|34231|34240.8|34231|34232.9|34223.1|0
1687197300000|2023-06-19 17:55:00|34240.7|34230.9|34241.1|34231.3|34241.1|34231.3|34240.7|34230.9|0
1687197600000|2023-06-19 18:00:00|34241.6|34231.8|34241.3|34231.5|34249.3|34239.5|34241.3|34231.5|0
1687197900000|2023-06-19 18:05:00|34241.4|34231.6|34241.3|34231.5|34241.4|34231.6|34241.3|34231.5|0
1687198200000|2023-06-19 18:10:00|34248.4|34238.6|34248.9|34239.1|34249.1|34239.3|34248.4|34238.6|0
1687198500000|2023-06-19 18:15:00|34249|34239.2|34250.8|34241|34258.7|34248.9|34248.8|34239|0
1687198800000|2023-06-19 18:20:00|34251|34241.2|34235.4|34225.6|34251.3|34241.5|34235.4|34225.6|0
1687199100000|2023-06-19 18:25:00|34235.5|34225.7|34235.4|34225.6|34235.5|34225.7|34235.4|34225.6|0
1687199400000|2023-06-19 18:30:00|34235.3|34225.5|34235.9|34226.1|34235.9|34226.1|34235.3|34225.5|0
1687199700000|2023-06-19 18:35:00|34235.8|34226|34234.7|34224.9|34235.8|34226|34234.7|34224.9|0
1687200000000|2023-06-19 18:40:00|34234.6|34224.8|34234.6|34224.8|34234.6|34224.8|34234.6|34224.8|0
1687200300000|2023-06-19 18:45:00|34234.8|34225|34234.6|34224.8|34234.8|34225|34234.6|34224.8|0
1687200600000|2023-06-19 18:50:00|34234.5|34224.7|34234.3|34224.5|34234.5|34224.7|34234.3|34224.5|0
1687200900000|2023-06-19 18:55:00|34234.4|34224.6|34226.6|34216.8|34234.6|34224.8|34226.6|34216.8|0
1687201200000|2023-06-19 19:00:00|34226.5|34216.7|34202.3|34192.5|34226.8|34217|34202.2|34192.4|0
1687201500000|2023-06-19 19:05:00|34202.4|34192.6|34206.8|34197|34210.4|34200.6|34202.4|34192.6|0
1687201800000|2023-06-19 19:10:00|34203.3|34193.5|34211.1|34201.3|34211.1|34201.3|34202.9|34193.1|0
1687202100000|2023-06-19 19:15:00|34207.6|34197.8|34211.1|34201.3|34211.1|34201.3|34207.2|34197.4|0
1687202400000|2023-06-19 19:20:00|34211.2|34201.4|34211.2|34201.4|34211.2|34201.4|34211.2|34201.4|0
1687203000000|2023-06-19 19:30:00|34211.3|34201.5|34205.1|34195.3|34211.4|34201.6|34203.6|34193.8|0
1687203300000|2023-06-19 19:35:00|34205|34195.2|34209.1|34199.3|34213|34203.2|34205|34195.2|0
1687203600000|2023-06-19 19:40:00|34205.5|34195.7|34211.5|34201.7|34213|34203.2|34205.2|34195.4|0
1687203900000|2023-06-19 19:45:00|34207.9|34198.1|34204|34194.2|34207.9|34198.1|34203.7|34193.9|0
1687204200000|2023-06-19 19:50:00|34203.9|34194.1|34204.1|34194.3|34204.2|34194.4|34203.9|34194.1|0
1687204500000|2023-06-19 19:55:00|34204.3|34194.5|34212.5|34202.7|34212.5|34202.7|34204.3|34194.5|0
1687204800000|2023-06-19 20:00:00|34212.6|34202.8|34212.7|34202.9|34212.7|34202.9|34212.6|34202.8|0
1687205100000|2023-06-19 20:05:00|34213.6|34203.8|34213.6|34203.8|34213.6|34203.8|34213.6|34203.8|0
1687205400000|2023-06-19 20:10:00|34221.4|34211.6|34221.4|34211.6|34221.4|34211.6|34221.4|34211.6|0
1687205700000|2023-06-19 20:15:00|34221.5|34211.7|34221.4|34211.6|34221.5|34211.7|34221.4|34211.6|0
1687206000000|2023-06-19 20:20:00|34221.5|34211.7|34221.5|34211.7|34221.5|34211.7|34206|34196.2|0
1687206600000|2023-06-19 20:30:00|34221.6|34211.8|34221.6|34211.8|34221.6|34211.8|34221.5|34211.7|0
1687206900000|2023-06-19 20:35:00|34221.7|34211.9|34221.6|34211.8|34221.7|34211.9|34221.6|34211.8|0
1687207200000|2023-06-19 20:40:00|34221.7|34211.9|34221.7|34211.9|34221.7|34211.9|34221.7|34211.9|0
1687207500000|2023-06-19 20:45:00|34222.6|34212.8|34222.7|34212.9|34222.7|34212.9|34222.6|34212.8|0
1687207800000|2023-06-19 20:50:00|34222.4|34212.6|34222.4|34212.6|34222.4|34212.6|34222.4|34212.6|0
1687208100000|2023-06-19 20:55:00|34222.5|34212.7|34216.7|34206.9|34222.5|34212.7|34216.7|34206.9|0
1687208400000|2023-06-19 21:00:00|34216.6|34206.8|34216.6|34206.8|34216.6|34206.8|34216.6|34206.8|0
1687208700000|2023-06-19 21:05:00|34216.5|34206.7|34216.5|34206.7|34216.5|34206.7|34216.5|34206.7|0
1687209000000|2023-06-19 21:10:00|34216.4|34206.6|34214.5|34204.7|34216.5|34206.7|34214.5|34204.7|0
1687209300000|2023-06-19 21:15:00|34213.9|34204.1|34212.7|34202.9|34213.9|34204.1|34212.6|34202.8|0
1687209900000|2023-06-19 21:25:00|34212.6|34202.8|34212.7|34202.9|34212.7|34202.9|34212.6|34202.8|0
1687210200000|2023-06-19 21:30:00|34212.6|34202.8|34212.6|34202.8|34212.6|34202.8|34212.6|34202.8|0
1687210500000|2023-06-19 21:35:00|34212.7|34202.9|34212.7|34202.9|34212.7|34202.9|34212.7|34202.9|0
1687210800000|2023-06-19 21:40:00|34212.6|34202.8|34212.7|34202.9|34212.7|34202.9|34212.6|34202.8|0
1687211100000|2023-06-19 21:45:00|34212.8|34203|34212.5|34202.7|34212.8|34203|34212.5|34202.7|0
1687211700000|2023-06-19 21:55:00|34212.6|34202.8|34213.4|34203.6|34213.4|34203.6|34212.6|34202.8|0
1687212000000|2023-06-19 22:00:00|34228.2|34223.4|34231.7|34226.9|34249.7|34244.9|34228.2|34223.4|172
1687212300000|2023-06-19 22:05:00|34232.2|34227.4|34218.7|34213.9|34236.2|34231.4|34215.7|34210.9|107
1687212600000|2023-06-19 22:10:00|34219.2|34214.4|34215.7|34210.9|34222.2|34217.4|34215.2|34210.4|48
1687212900000|2023-06-19 22:15:00|34215.2|34210.4|34221.2|34216.4|34222.2|34217.4|34215.2|34210.4|39
1687213200000|2023-06-19 22:20:00|34221.7|34216.9|34212.7|34207.9|34221.7|34216.9|34210.2|34205.4|98
1687213500000|2023-06-19 22:25:00|34213.2|34208.4|34208.2|34203.4|34213.7|34208.9|34207.2|34202.4|47
1687213800000|2023-06-19 22:30:00|34208.7|34203.9|34213.2|34208.4|34213.7|34208.9|34208.7|34203.9|58
1687214100000|2023-06-19 22:35:00|34212.7|34207.9|34213.2|34208.4|34219.2|34214.4|34212.7|34207.9|49
1687214400000|2023-06-19 22:40:00|34213.7|34208.9|34211.7|34206.9|34213.7|34208.9|34210.2|34205.4|28
1687214700000|2023-06-19 22:45:00|34211.2|34206.4|34213.2|34208.4|34214.2|34209.4|34207.7|34202.9|44
1687215000000|2023-06-19 22:50:00|34212.2|34207.4|34211.2|34206.4|34213.7|34208.9|34210.7|34205.9|20
1687215300000|2023-06-19 22:55:00|34210.7|34205.9|34211.2|34206.4|34211.2|34206.4|34208.2|34203.4|29
1687215600000|2023-06-19 23:00:00|34210.7|34205.9|34212.7|34207.9|34215.2|34210.4|34210.7|34205.9|44
1687215900000|2023-06-19 23:05:00|34212.2|34207.4|34215.2|34210.4|34215.7|34210.9|34210.7|34205.9|57
1687216200000|2023-06-19 23:10:00|34214.7|34209.9|34209.2|34204.4|34215.2|34210.4|34208.2|34203.4|68
1687216500000|2023-06-19 23:15:00|34208.7|34203.9|34212.2|34207.4|34212.2|34207.4|34207.7|34202.9|58
1687216800000|2023-06-19 23:20:00|34211.7|34206.9|34215.2|34210.4|34215.7|34210.9|34208.7|34203.9|38
1687217100000|2023-06-19 23:25:00|34214.7|34209.9|34206.2|34201.4|34216.2|34211.4|34206.2|34201.4|32
1687217400000|2023-06-19 23:30:00|34205.7|34200.9|34214.2|34209.4|34215.2|34210.4|34204.2|34199.4|57
1687217700000|2023-06-19 23:35:00|34214.7|34209.9|34214.2|34209.4|34220.2|34215.4|34213.2|34208.4|54
1687218000000|2023-06-19 23:40:00|34213.7|34208.9|34209.2|34204.4|34214.7|34209.9|34208.7|34203.9|19
1687218300000|2023-06-19 23:45:00|34208.7|34203.9|34203.2|34198.4|34208.7|34203.9|34200.7|34195.9|86
1687218600000|2023-06-19 23:50:00|34203.7|34198.9|34208.2|34203.4|34209.7|34204.9|34203.2|34198.4|67
1687218900000|2023-06-19 23:55:00|34208.7|34203.9|34206.2|34201.4|34210.7|34205.9|34205.7|34200.9|55
1687219200000|2023-06-20 00:00:00|34205.7|34200.9|34216.2|34211.4|34219.2|34214.4|34204.7|34199.9|157
1687219500000|2023-06-20 00:05:00|34216.7|34211.9|34213.2|34208.4|34216.7|34211.9|34209.7|34204.9|63
1687219800000|2023-06-20 00:10:00|34212.7|34207.9|34199.2|34194.4|34213.7|34208.9|34195.2|34190.4|153
1687220100000|2023-06-20 00:15:00|34198.7|34193.9|34198.7|34193.9|34199.2|34194.4|34190.7|34185.9|109
1687220400000|2023-06-20 00:20:00|34197.7|34192.9|34198.7|34193.9|34200.7|34195.9|34196.7|34191.9|61
1687220700000|2023-06-20 00:25:00|34198.2|34193.4|34202.2|34197.4|34205.2|34200.4|34195.7|34190.9|89
1687221000000|2023-06-20 00:30:00|34201.7|34196.9|34201.7|34196.9|34204.2|34199.4|34200.7|34195.9|27
1687221300000|2023-06-20 00:35:00|34202.2|34197.4|34202.2|34197.4|34204.2|34199.4|34198.7|34193.9|37
1687221600000|2023-06-20 00:40:00|34201.7|34196.9|34201.7|34196.9|34203.2|34198.4|34200.7|34195.9|45
1687221900000|2023-06-20 00:45:00|34202.2|34197.4|34202.7|34197.9|34204.2|34199.4|34199.7|34194.9|35
1687222200000|2023-06-20 00:50:00|34202.2|34197.4|34201.2|34196.4|34202.7|34197.9|34198.7|34193.9|105
1687222500000|2023-06-20 00:55:00|34201.7|34196.9|34199.2|34194.4|34205.7|34200.9|34197.7|34192.9|83
1687222800000|2023-06-20 01:00:00|34198.7|34193.9|34198.2|34193.4|34200.7|34195.9|34197.2|34192.4|59
1687223100000|2023-06-20 01:05:00|34198.7|34193.9|34200.7|34195.9|34201.7|34196.9|34198.7|34193.9|40
1687223400000|2023-06-20 01:10:00|34201.2|34196.4|34197.7|34192.9|34201.2|34196.4|34194.7|34189.9|57
1687223700000|2023-06-20 01:15:00|34198.7|34193.9|34197.7|34192.9|34202.2|34197.4|34192.7|34187.9|85
1687224000000|2023-06-20 01:20:00|34198.2|34193.4|34200.2|34195.4|34200.7|34195.9|34196.2|34191.4|85
1687224300000|2023-06-20 01:25:00|34200.7|34195.9|34202.7|34197.9|34206.7|34201.9|34199.7|34194.9|61
1687224600000|2023-06-20 01:30:00|34202.2|34197.4|34198.2|34193.4|34203.7|34198.9|34197.7|34192.9|44
1687224900000|2023-06-20 01:35:00|34197.7|34192.9|34193.2|34188.4|34199.2|34194.4|34191.7|34186.9|46
1687225200000|2023-06-20 01:40:00|34192.7|34187.9|34183.2|34178.4|34193.2|34188.4|34183.2|34178.4|76
1687225500000|2023-06-20 01:45:00|34182.7|34177.9|34183.7|34178.9|34185.2|34180.4|34177.7|34172.9|88
1687225800000|2023-06-20 01:50:00|34184.2|34179.4|34181.2|34176.4|34184.2|34179.4|34177.2|34172.4|83
1687226100000|2023-06-20 01:55:00|34180.7|34175.9|34177.2|34172.4|34181.2|34176.4|34172.7|34167.9|116
1687226400000|2023-06-20 02:00:00|34176.7|34171.9|34179.7|34174.9|34181.7|34176.9|34175.7|34170.9|108
1687226700000|2023-06-20 02:05:00|34180.2|34175.4|34177.2|34172.4|34182.2|34177.4|34176.2|34171.4|98
1687227000000|2023-06-20 02:10:00|34177.7|34172.9|34180.2|34175.4|34180.7|34175.9|34174.7|34169.9|102
1687227300000|2023-06-20 02:15:00|34179.7|34174.9|34182.2|34177.4|34182.7|34177.9|34178.7|34173.9|85
1687227600000|2023-06-20 02:20:00|34181.7|34176.9|34178.2|34173.4|34181.7|34176.9|34175.7|34170.9|60
1687227900000|2023-06-20 02:25:00|34178.7|34173.9|34175.2|34170.4|34179.2|34174.4|34173.2|34168.4|87
1687228200000|2023-06-20 02:30:00|34174.7|34169.9|34170.7|34165.9|34175.7|34170.9|34168.7|34163.9|123
1687228500000|2023-06-20 02:35:00|34171.2|34166.4|34170.2|34165.4|34171.2|34166.4|34167.2|34162.4|67
1687228800000|2023-06-20 02:40:00|34170.7|34165.9|34174.7|34169.9|34176.2|34171.4|34169.2|34164.4|42
1687229100000|2023-06-20 02:45:00|34174.2|34169.4|34179.2|34174.4|34180.7|34175.9|34171.2|34166.4|159
1687229400000|2023-06-20 02:50:00|34179.7|34174.9|34177.2|34172.4|34179.7|34174.9|34177.2|34172.4|45
1687229700000|2023-06-20 02:55:00|34177.7|34172.9|34172.7|34167.9|34178.2|34173.4|34172.2|34167.4|76
1687230000000|2023-06-20 03:00:00|34173.2|34168.4|34177.7|34172.9|34178.2|34173.4|34172.7|34167.9|56
1687230300000|2023-06-20 03:05:00|34177.2|34172.4|34179.2|34174.4|34181.2|34176.4|34176.2|34171.4|43
1687230600000|2023-06-20 03:10:00|34179.7|34174.9|34177.2|34172.4|34181.7|34176.9|34175.7|34170.9|48
1687230900000|2023-06-20 03:15:00|34176.7|34171.9|34176.7|34171.9|34177.2|34172.4|34173.7|34168.9|34
1687231200000|2023-06-20 03:20:00|34177.2|34172.4|34174.2|34169.4|34177.2|34172.4|34173.7|34168.9|22
1687231500000|2023-06-20 03:25:00|34173.7|34168.9|34168.7|34163.9|34173.7|34168.9|34168.7|34163.9|30
1687231800000|2023-06-20 03:30:00|34169.2|34164.4|34173.2|34168.4|34173.2|34168.4|34167.7|34162.9|32
1687232100000|2023-06-20 03:35:00|34172.7|34167.9|34178.7|34173.9|34179.7|34174.9|34172.7|34167.9|44
1687232400000|2023-06-20 03:40:00|34178.2|34173.4|34183.2|34178.4|34184.2|34179.4|34178.2|34173.4|94
1687232700000|2023-06-20 03:45:00|34182.7|34177.9|34185.2|34180.4|34187.2|34182.4|34182.2|34177.4|101
1687233000000|2023-06-20 03:50:00|34185.7|34180.9|34180.7|34175.9|34187.7|34182.9|34180.2|34175.4|41
1687233300000|2023-06-20 03:55:00|34181.2|34176.4|34180.7|34175.9|34182.7|34177.9|34179.2|34174.4|50
1687233600000|2023-06-20 04:00:00|34180.2|34175.4|34178.7|34173.9|34182.7|34177.9|34177.7|34172.9|43
1687233900000|2023-06-20 04:05:00|34179.2|34174.4|34182.7|34177.9|34183.2|34178.4|34177.7|34172.9|78
1687234200000|2023-06-20 04:10:00|34182.2|34177.4|34180.2|34175.4|34182.7|34177.9|34177.7|34172.9|39
1687234500000|2023-06-20 04:15:00|34179.7|34174.9|34177.7|34172.9|34179.7|34174.9|34175.7|34170.9|48
1687234800000|2023-06-20 04:20:00|34178.2|34173.4|34177.7|34172.9|34181.7|34176.9|34177.7|34172.9|45
1687235100000|2023-06-20 04:25:00|34177.2|34172.4|34176.2|34171.4|34178.2|34173.4|34174.7|34169.9|59
1687235400000|2023-06-20 04:30:00|34176.7|34171.9|34180.2|34175.4|34180.7|34175.9|34176.2|34171.4|19
1687235700000|2023-06-20 04:35:00|34180.7|34175.9|34180.2|34175.4|34182.2|34177.4|34177.7|34172.9|40
1687236000000|2023-06-20 04:40:00|34179.7|34174.9|34178.7|34173.9|34180.7|34175.9|34175.7|34170.9|86
1687236300000|2023-06-20 04:45:00|34178.2|34173.4|34177.2|34172.4|34178.7|34173.9|34174.2|34169.4|55
1687236600000|2023-06-20 04:50:00|34176.7|34171.9|34183.2|34178.4|34183.2|34178.4|34175.7|34170.9|39
1687236900000|2023-06-20 04:55:00|34182.7|34177.9|34170.2|34165.4|34183.2|34178.4|34169.2|34164.4|134
1687237200000|2023-06-20 05:00:00|34169.7|34164.9|34176.2|34171.4|34177.2|34172.4|34168.7|34163.9|51
1687237500000|2023-06-20 05:05:00|34176.7|34171.9|34171.2|34166.4|34177.7|34172.9|34170.7|34165.9|65
1687237800000|2023-06-20 05:10:00|34170.7|34165.9|34172.2|34167.4|34173.7|34168.9|34169.7|34164.9|38
1687238100000|2023-06-20 05:15:00|34171.7|34166.9|34165.7|34160.9|34171.7|34166.9|34162.7|34157.9|69
1687238400000|2023-06-20 05:20:00|34164.7|34159.9|34147.7|34142.9|34165.7|34160.9|34143.7|34138.9|330
1687238700000|2023-06-20 05:25:00|34148.2|34143.4|34152.2|34147.4|34154.2|34149.4|34145.7|34140.9|91
1687239000000|2023-06-20 05:30:00|34152.7|34147.9|34158.2|34153.4|34158.2|34153.4|34150.2|34145.4|87
1687239300000|2023-06-20 05:35:00|34157.7|34152.9|34162.2|34157.4|34163.7|34158.9|34157.2|34152.4|66
1687239600000|2023-06-20 05:40:00|34162.7|34157.9|34167.2|34162.4|34170.2|34165.4|34162.2|34157.4|40
1687239900000|2023-06-20 05:45:00|34166.7|34161.9|34167.2|34162.4|34168.2|34163.4|34164.2|34159.4|23
1687240200000|2023-06-20 05:50:00|34166.7|34161.9|34160.2|34155.4|34167.2|34162.4|34157.2|34152.4|43
1687240500000|2023-06-20 05:55:00|34160.7|34155.9|34169.2|34164.4|34169.2|34164.4|34158.2|34153.4|57
1687240800000|2023-06-20 06:00:00|34168.6|34165|34161.6|34158|34169.1|34165.5|34158.6|34155|155
1687241100000|2023-06-20 06:05:00|34162.1|34158.5|34157.6|34154|34165.1|34161.5|34156.6|34153|104
1687241400000|2023-06-20 06:10:00|34158.1|34154.5|34155.1|34151.5|34160.6|34157|34154.1|34150.5|81
1687241700000|2023-06-20 06:15:00|34154.6|34151|34175.1|34171.5|34179.1|34175.5|34152.6|34149|158
1687242000000|2023-06-20 06:20:00|34174.6|34171|34186.6|34183|34187.1|34183.5|34174.6|34171|319
1687242300000|2023-06-20 06:25:00|34187.1|34183.5|34182.6|34179|34193.1|34189.5|34180.6|34177|143
1687242600000|2023-06-20 06:30:00|34183.1|34179.5|34185.6|34182|34186.6|34183|34177.1|34173.5|230
1687242900000|2023-06-20 06:35:00|34185.1|34181.5|34191.1|34187.5|34191.6|34188|34181.6|34178|148
1687243200000|2023-06-20 06:40:00|34191.6|34188|34181.6|34178|34193.1|34189.5|34179.6|34176|173
1687243500000|2023-06-20 06:45:00|34182.1|34178.5|34181.6|34178|34185.1|34181.5|34177.6|34174|61
1687243800000|2023-06-20 06:50:00|34181.1|34177.5|34178.6|34175|34185.1|34181.5|34178.1|34174.5|55
1687244100000|2023-06-20 06:55:00|34179.1|34175.5|34166.6|34163|34179.1|34175.5|34166.6|34163|194
1687244400000|2023-06-20 07:00:00|34168.6|34165|34141.6|34138|34174.1|34170.5|34123.1|34119.5|871
1687244700000|2023-06-20 07:05:00|34141.1|34137.5|34157.6|34154|34158.1|34154.5|34134.6|34131|661
1687245000000|2023-06-20 07:10:00|34157.1|34153.5|34159.6|34156|34162.1|34158.5|34141.6|34138|440
1687245300000|2023-06-20 07:15:00|34159.1|34155.5|34167.6|34164|34179.1|34175.5|34150.6|34147|780
1687245600000|2023-06-20 07:20:00|34167.1|34163.5|34191.6|34188|34194.6|34191|34166.1|34162.5|774
1687245900000|2023-06-20 07:25:00|34192.1|34188.5|34200.6|34197|34206.1|34202.5|34181.6|34178|823
1687246200000|2023-06-20 07:30:00|34200.1|34196.5|34203.1|34199.5|34204.6|34201|34186.1|34182.5|530
1687246500000|2023-06-20 07:35:00|34203.6|34200|34196.6|34193|34206.1|34202.5|34195.6|34192|203
1687246800000|2023-06-20 07:40:00|34196.1|34192.5|34197.6|34194|34201.6|34198|34185.1|34181.5|200
1687247100000|2023-06-20 07:45:00|34197.1|34193.5|34209.1|34205.5|34211.6|34208|34195.6|34192|189
1687247400000|2023-06-20 07:50:00|34208.6|34205|34207.6|34204|34221.6|34218|34200.1|34196.5|696
1687247700000|2023-06-20 07:55:00|34207.1|34203.5|34216.6|34213|34222.6|34219|34205.1|34201.5|474
1687248000000|2023-06-20 08:00:00|34217.1|34213.5|34205.1|34201.5|34230.6|34227|34203.1|34199.5|1493
1687248300000|2023-06-20 08:05:00|34205.6|34202|34216.6|34213|34224.1|34220.5|34204.1|34200.5|347
1687248600000|2023-06-20 08:10:00|34216.1|34212.5|34215.6|34212|34217.1|34213.5|34205.6|34202|369
1687248900000|2023-06-20 08:15:00|34215.1|34211.5|34218.1|34214.5|34221.6|34218|34209.6|34206|364
1687249200000|2023-06-20 08:20:00|34217.1|34213.5|34215.6|34212|34218.6|34215|34208.6|34205|353
1687249500000|2023-06-20 08:25:00|34215.1|34211.5|34202.6|34199|34215.1|34211.5|34199.1|34195.5|362
1687249800000|2023-06-20 08:30:00|34203.1|34199.5|34186.6|34183|34214.6|34211|34184.1|34180.5|845
1687250100000|2023-06-20 08:35:00|34186.1|34182.5|34187.1|34183.5|34188.6|34185|34173.6|34170|482
1687250400000|2023-06-20 08:40:00|34186.6|34183|34192.6|34189|34202.1|34198.5|34185.6|34182|531
1687250700000|2023-06-20 08:45:00|34193.1|34189.5|34170.6|34167|34194.1|34190.5|34168.6|34165|489
1687251000000|2023-06-20 08:50:00|34170.1|34166.5|34155.6|34152|34170.6|34167|34152.1|34148.5|448
1687251300000|2023-06-20 08:55:00|34155.1|34151.5|34161.6|34158|34167.6|34164|34151.6|34148|379
1687251600000|2023-06-20 09:00:00|34161.1|34157.5|34164.6|34161|34168.1|34164.5|34158.1|34154.5|154
1687251900000|2023-06-20 09:05:00|34165.1|34161.5|34164.6|34161|34170.1|34166.5|34159.6|34156|206
1687252200000|2023-06-20 09:10:00|34165.1|34161.5|34169.6|34166|34174.1|34170.5|34162.6|34159|194
1687252500000|2023-06-20 09:15:00|34170.1|34166.5|34169.6|34166|34174.6|34171|34162.1|34158.5|225
1687252800000|2023-06-20 09:20:00|34169.1|34165.5|34170.6|34167|34176.6|34173|34168.6|34165|141
1687253100000|2023-06-20 09:25:00|34170.1|34166.5|34164.6|34161|34172.6|34169|34160.6|34157|229
1687253400000|2023-06-20 09:30:00|34164.1|34160.5|34164.6|34161|34166.1|34162.5|34159.1|34155.5|159
1687253700000|2023-06-20 09:35:00|34164.1|34160.5|34169.1|34165.5|34171.1|34167.5|34163.6|34160|160
1687254000000|2023-06-20 09:40:00|34168.6|34165|34169.6|34166|34173.6|34170|34165.1|34161.5|176
1687254300000|2023-06-20 09:45:00|34169.1|34165.5|34177.1|34173.5|34181.1|34177.5|34167.6|34164|194
1687254600000|2023-06-20 09:50:00|34177.6|34174|34184.6|34181|34185.6|34182|34174.6|34171|193
1687254900000|2023-06-20 09:55:00|34185.1|34181.5|34172.1|34168.5|34189.1|34185.5|34171.6|34168|239
1687255200000|2023-06-20 10:00:00|34171.6|34168|34172.6|34169|34174.6|34171|34167.6|34164|157
1687255500000|2023-06-20 10:05:00|34172.1|34168.5|34183.1|34179.5|34183.1|34179.5|34171.6|34168|170
1687255800000|2023-06-20 10:10:00|34182.6|34179|34183.1|34179.5|34187.1|34183.5|34181.1|34177.5|241
1687256100000|2023-06-20 10:15:00|34183.6|34180|34176.6|34173|34185.1|34181.5|34174.6|34171|121
1687256400000|2023-06-20 10:20:00|34176.1|34172.5|34176.1|34172.5|34178.6|34175|34173.6|34170|106
1687256700000|2023-06-20 10:25:00|34176.6|34173|34166.6|34163|34177.1|34173.5|34165.6|34162|195
1687257000000|2023-06-20 10:30:00|34166.1|34162.5|34175.6|34172|34177.6|34174|34165.6|34162|143
1687257300000|2023-06-20 10:35:00|34175.1|34171.5|34172.6|34169|34175.6|34172|34164.1|34160.5|201
1687257600000|2023-06-20 10:40:00|34173.1|34169.5|34181.1|34177.5|34183.1|34179.5|34173.1|34169.5|152
1687257900000|2023-06-20 10:45:00|34180.6|34177|34181.6|34178|34185.1|34181.5|34177.1|34173.5|119
1687258200000|2023-06-20 10:50:00|34182.1|34178.5|34183.1|34179.5|34185.1|34181.5|34180.1|34176.5|148
1687258500000|2023-06-20 10:55:00|34184.1|34180.5|34190.6|34187|34194.1|34190.5|34183.1|34179.5|232
1687258800000|2023-06-20 11:00:00|34191.6|34188|34192.1|34188.5|34193.1|34189.5|34183.6|34180|300
1687259100000|2023-06-20 11:05:00|34192.6|34189|34198.6|34195|34200.1|34196.5|34190.1|34186.5|196
1687259400000|2023-06-20 11:10:00|34199.1|34195.5|34188.6|34185|34200.6|34197|34187.1|34183.5|191
1687259700000|2023-06-20 11:15:00|34187.6|34184|34191.1|34187.5|34193.1|34189.5|34180.6|34177|156
1687260000000|2023-06-20 11:20:00|34190.6|34187|34188.1|34184.5|34193.6|34190|34187.6|34184|73
1687260300000|2023-06-20 11:25:00|34187.6|34184|34196.6|34193|34196.6|34193|34183.1|34179.5|126
1687260600000|2023-06-20 11:30:00|34197.1|34193.5|34181.6|34178|34197.1|34193.5|34174.6|34171|359
1687260900000|2023-06-20 11:35:00|34181.1|34177.5|34190.1|34186.5|34190.6|34187|34177.1|34173.5|161
1687261200000|2023-06-20 11:40:00|34189.1|34185.5|34195.1|34191.5|34196.1|34192.5|34187.6|34184|199
1687261500000|2023-06-20 11:45:00|34195.6|34192|34190.1|34186.5|34197.6|34194|34186.1|34182.5|210
1687261800000|2023-06-20 11:50:00|34189.6|34186|34195.1|34191.5|34199.6|34196|34189.1|34185.5|168
1687262100000|2023-06-20 11:55:00|34195.6|34192|34191.6|34188|34196.1|34192.5|34189.1|34185.5|145
1687262400000|2023-06-20 12:00:00|34191.1|34187.5|34189.1|34185.5|34199.6|34196|34188.1|34184.5|164
1687262700000|2023-06-20 12:05:00|34188.1|34184.5|34186.6|34183|34192.6|34189|34185.6|34182|150
1687263000000|2023-06-20 12:10:00|34186.1|34182.5|34189.1|34185.5|34196.6|34193|34184.6|34181|392
1687263300000|2023-06-20 12:15:00|34190.6|34187|34189.6|34186|34196.1|34192.5|34187.6|34184|222
1687263600000|2023-06-20 12:20:00|34189.1|34185.5|34197.1|34193.5|34202.6|34199|34185.6|34182|397
1687263900000|2023-06-20 12:25:00|34197.6|34194|34193.6|34190|34198.6|34195|34190.6|34187|241
1687264200000|2023-06-20 12:30:00|34193.1|34189.5|34197.6|34194|34204.6|34201|34188.6|34185|712
1687264500000|2023-06-20 12:35:00|34198.1|34194.5|34181.6|34178|34198.6|34195|34179.1|34175.5|432
1687264800000|2023-06-20 12:40:00|34182.1|34178.5|34191.6|34188|34191.6|34188|34179.6|34176|405
1687265100000|2023-06-20 12:45:00|34192.1|34188.5|34197.6|34194|34199.1|34195.5|34182.6|34179|379
1687265400000|2023-06-20 12:50:00|34198.1|34194.5|34202.6|34199|34207.1|34203.5|34194.6|34191|326
1687265700000|2023-06-20 12:55:00|34203.1|34199.5|34201.6|34198|34206.1|34202.5|34198.1|34194.5|349
1687266000000|2023-06-20 13:00:00|34201.1|34197.5|34202.6|34199|34210.6|34207|34197.1|34193.5|362
1687266300000|2023-06-20 13:05:00|34203.1|34199.5|34212.6|34209|34215.1|34211.5|34203.1|34199.5|244
1687266600000|2023-06-20 13:10:00|34213.1|34209.5|34237.3|34233.7|34237.8|34234.2|34212.1|34208.5|350
1687266900000|2023-06-20 13:15:00|34236.8|34233.2|34285.3|34281.7|34301.3|34297.7|34235.8|34232.2|968
1687267200000|2023-06-20 13:20:00|34282.8|34279.2|34262.8|34259.2|34283.8|34280.2|34261.3|34257.7|649
1687267500000|2023-06-20 13:25:00|34262.3|34258.7|34207.8|34204.2|34271.3|34267.7|34202.3|34198.7|3159
1687267800000|2023-06-20 13:30:00|34207.2|34204.8|34216.2|34213.8|34221.2|34218.8|34160.2|34157.8|7149
1687268100000|2023-06-20 13:35:00|34216.7|34214.3|34204.7|34202.3|34237.2|34234.8|34201.7|34199.3|3151
1687268400000|2023-06-20 13:40:00|34205.2|34202.8|34180.2|34177.8|34209.2|34206.8|34133.7|34131.3|3802
1687268700000|2023-06-20 13:45:00|34180.7|34178.3|34187.7|34185.3|34199.7|34197.3|34173.7|34171.3|1914
1687269000000|2023-06-20 13:50:00|34188.2|34185.8|34175.7|34173.3|34195.7|34193.3|34165.7|34163.3|1700
1687269300000|2023-06-20 13:55:00|34176.2|34173.8|34177.2|34174.8|34182.2|34179.8|34159.2|34156.8|1906
1687269600000|2023-06-20 14:00:00|34176.7|34174.3|34077.3|34074.9|34178.7|34176.3|34075.7|34073.3|2602
1687269900000|2023-06-20 14:05:00|34076.8|34074.4|34075.3|34072.9|34088.3|34085.9|34051.3|34048.9|2438
1687270200000|2023-06-20 14:10:00|34074.8|34072.4|34050.3|34047.9|34092.3|34089.9|34046.3|34043.9|2891
1687270500000|2023-06-20 14:15:00|34051.3|34048.9|34009.3|34006.9|34054.3|34051.9|33999.8|33997.4|2936
1687270800000|2023-06-20 14:20:00|34010.6|34008.2|33951.6|33949.2|34012.6|34010.2|33939.6|33937.2|5040
1687271100000|2023-06-20 14:25:00|33950.6|33948.2|33933.1|33930.7|33959.6|33957.2|33911.6|33909.2|4314
1687271400000|2023-06-20 14:30:00|33932.6|33930.2|33940.1|33937.7|33958.1|33955.7|33917.6|33915.2|3201
1687271700000|2023-06-20 14:35:00|33939.6|33937.2|33951.1|33948.7|33960.6|33958.2|33923.6|33921.2|1822
1687272000000|2023-06-20 14:40:00|33950.6|33948.2|33972.1|33969.7|33979.1|33976.7|33947.1|33944.7|1620
1687272300000|2023-06-20 14:45:00|33972.6|33970.2|33994.1|33991.7|33997.1|33994.7|33971.6|33969.2|1330
1687272600000|2023-06-20 14:50:00|33994.6|33992.2|33972.6|33970.2|33997.6|33995.2|33964.1|33961.7|1613
1687272900000|2023-06-20 14:55:00|33973.6|33971.2|33989.1|33986.7|33989.1|33986.7|33958.6|33956.2|1135
1687273200000|2023-06-20 15:00:00|33989.6|33987.2|34010.6|34008.2|34036.6|34034.2|33989.6|33987.2|2043
1687273500000|2023-06-20 15:05:00|34010.1|34007.7|34003.6|34001.2|34022.6|34020.2|33999.6|33997.2|1418
1687273800000|2023-06-20 15:10:00|34004.6|34002.2|33995.6|33993.2|34004.6|34002.2|33983.6|33981.2|974
1687274100000|2023-06-20 15:15:00|33995.1|33992.7|33986.6|33984.2|34005.6|34003.2|33980.6|33978.2|903
1687274400000|2023-06-20 15:20:00|33986.1|33983.7|33982.1|33979.7|33995.6|33993.2|33978.1|33975.7|744
1687274700000|2023-06-20 15:25:00|33982.6|33980.2|33983.1|33980.7|33997.6|33995.2|33978.6|33976.2|593
1687275000000|2023-06-20 15:30:00|33983.6|33981.2|33990.1|33987.7|34003.6|34001.2|33981.1|33978.7|1167
1687275300000|2023-06-20 15:35:00|33989.6|33987.2|33994.1|33991.7|34006.1|34003.7|33983.6|33981.2|596
1687275600000|2023-06-20 15:40:00|33992.6|33990.2|33972.1|33969.7|33998.1|33995.7|33969.1|33966.7|806
1687275900000|2023-06-20 15:45:00|33971.6|33969.2|34002.1|33999.7|34004.1|34001.7|33968.1|33965.7|608
1687276200000|2023-06-20 15:50:00|34001.6|33999.2|33989.1|33986.7|34002.6|34000.2|33974.6|33972.2|579
1687276500000|2023-06-20 15:55:00|33988.6|33986.2|33986.1|33983.7|34008.1|34005.7|33985.1|33982.7|630
1687276800000|2023-06-20 16:00:00|33987.1|33984.7|33989.6|33987.2|34004.1|34001.7|33983.1|33980.7|614
1687277100000|2023-06-20 16:05:00|33990.6|33988.2|33981.1|33978.7|34001.6|33999.2|33972.1|33969.7|670
1687277400000|2023-06-20 16:10:00|33980.6|33978.2|34001.6|33999.2|34013.6|34011.2|33979.6|33977.2|863
1687277700000|2023-06-20 16:15:00|34002.1|33999.7|34011.6|34009.2|34020.1|34017.7|33995.1|33992.7|836
1687278000000|2023-06-20 16:20:00|34012.1|34009.7|34049.1|34046.7|34052.6|34050.2|34010.1|34007.7|1731
1687278300000|2023-06-20 16:25:00|34048.1|34045.7|34061.1|34058.7|34076.6|34074.2|34047.1|34044.7|1790
1687278600000|2023-06-20 16:30:00|34063.6|34061.2|34069.1|34066.7|34073.1|34070.7|34051.6|34049.2|686
1687278900000|2023-06-20 16:35:00|34068.6|34066.2|34086.6|34084.2|34102.6|34100.2|34068.1|34065.7|1465
1687279200000|2023-06-20 16:40:00|34087.1|34084.7|34106.1|34103.7|34120.1|34117.7|34086.6|34084.2|1595
1687279500000|2023-06-20 16:45:00|34106.6|34104.2|34119.6|34117.2|34128.6|34126.2|34097.6|34095.2|1200
1687279800000|2023-06-20 16:50:00|34119.1|34116.7|34112.6|34110.2|34125.6|34123.2|34108.6|34106.2|815
1687280100000|2023-06-20 16:55:00|34112.1|34109.7|34127.6|34125.2|34129.1|34126.7|34106.1|34103.7|752
1687280400000|2023-06-20 17:00:00|34126.3|34123.9|34124.3|34121.9|34131.3|34128.9|34114.8|34112.4|753
1687280700000|2023-06-20 17:05:00|34123.8|34121.4|34107.3|34104.9|34127.8|34125.4|34094.8|34092.4|963
1687281000000|2023-06-20 17:10:00|34107.8|34105.4|34116.3|34113.9|34122.8|34120.4|34097.8|34095.4|552
1687281300000|2023-06-20 17:15:00|34115.8|34113.4|34127.8|34125.4|34128.8|34126.4|34114.3|34111.9|534
1687281600000|2023-06-20 17:20:00|34128.3|34125.9|34141.8|34139.4|34153.8|34151.4|34124.8|34122.4|1256
1687281900000|2023-06-20 17:25:00|34142.3|34139.9|34136.8|34134.4|34145.3|34142.9|34129.8|34127.4|829
1687282200000|2023-06-20 17:30:00|34137.3|34134.9|34136.3|34133.9|34148.8|34146.4|34131.8|34129.4|606
1687282500000|2023-06-20 17:35:00|34135.8|34133.4|34113.8|34111.4|34135.8|34133.4|34109.3|34106.9|762
1687282800000|2023-06-20 17:40:00|34114.3|34111.9|34126.8|34124.4|34133.8|34131.4|34113.3|34110.9|631
1687283100000|2023-06-20 17:45:00|34126.3|34123.9|34128.8|34126.4|34135.3|34132.9|34115.8|34113.4|454
1687283400000|2023-06-20 17:50:00|34128.3|34125.9|34111.8|34109.4|34131.8|34129.4|34111.3|34108.9|748
1687283700000|2023-06-20 17:55:00|34110.8|34108.4|34096.3|34093.9|34118.8|34116.4|34084.8|34082.4|1081
1687284000000|2023-06-20 18:00:00|34095.8|34093.4|34108.8|34106.4|34116.3|34113.9|34088.8|34086.4|891
1687284300000|2023-06-20 18:05:00|34109.3|34106.9|34095.3|34092.9|34112.3|34109.9|34092.8|34090.4|509
1687284600000|2023-06-20 18:10:00|34094.8|34092.4|34106.8|34104.4|34111.8|34109.4|34091.3|34088.9|387
1687284900000|2023-06-20 18:15:00|34106.3|34103.9|34115.3|34112.9|34117.8|34115.4|34104.3|34101.9|673
1687285200000|2023-06-20 18:20:00|34114.7|34112.3|34126.7|34124.3|34136.2|34133.8|34114.7|34112.3|823
1687285500000|2023-06-20 18:25:00|34127.2|34124.8|34131.7|34129.3|34137.7|34135.3|34124.2|34121.8|595
1687285800000|2023-06-20 18:30:00|34132.2|34129.8|34123.2|34120.8|34133.7|34131.3|34116.2|34113.8|573
1687286100000|2023-06-20 18:35:00|34123.7|34121.3|34115.7|34113.3|34129.7|34127.3|34104.2|34101.8|612
1687286400000|2023-06-20 18:40:00|34115.2|34112.8|34097.2|34094.8|34115.2|34112.8|34084.2|34081.8|1039
1687286700000|2023-06-20 18:45:00|34097.7|34095.3|34112.7|34110.3|34115.2|34112.8|34086.2|34083.8|652
1687287000000|2023-06-20 18:50:00|34112.2|34109.8|34111.7|34109.3|34119.2|34116.8|34101.2|34098.8|357
1687287300000|2023-06-20 18:55:00|34112.2|34109.8|34104.2|34101.8|34117.2|34114.8|34098.2|34095.8|454
1687287600000|2023-06-20 19:00:00|34104.7|34102.3|34098.2|34095.8|34113.7|34111.3|34090.2|34087.8|655
1687287900000|2023-06-20 19:05:00|34097.7|34095.3|34099.7|34097.3|34105.7|34103.3|34078.2|34075.8|591
1687288200000|2023-06-20 19:10:00|34100.2|34097.8|34095.7|34093.3|34105.7|34103.3|34086.2|34083.8|555
1687288500000|2023-06-20 19:15:00|34096.2|34093.8|34077.2|34074.8|34096.2|34093.8|34071.2|34068.8|676
1687288800000|2023-06-20 19:20:00|34078.7|34076.3|34079.7|34077.3|34080.7|34078.3|34067.7|34065.3|689
1687289100000|2023-06-20 19:25:00|34080.2|34077.8|34083.7|34081.3|34091.2|34088.8|34071.7|34069.3|494
1687289400000|2023-06-20 19:30:00|34084.2|34081.8|34058.7|34056.3|34089.7|34087.3|34054.2|34051.8|697
1687289700000|2023-06-20 19:35:00|34058.2|34055.8|34075.7|34073.3|34078.7|34076.3|34051.7|34049.3|534
1687290000000|2023-06-20 19:40:00|34076|34073.6|34090|34087.6|34090|34087.6|34065.5|34063.1|571
1687290300000|2023-06-20 19:45:00|34089.5|34087.1|34098|34095.6|34098.5|34096.1|34080.5|34078.1|1103
1687290600000|2023-06-20 19:50:00|34097.5|34095.1|34080.5|34078.1|34120|34117.6|34075|34072.6|1928
1687290900000|2023-06-20 19:55:00|34081|34078.6|34064.5|34062.1|34086.5|34084.1|34057.5|34055.1|3488
1687291200000|2023-06-20 20:00:00|34065.7|34060.9|34037.2|34032.4|34068.7|34063.9|34023.7|34018.9|1353
1687291500000|2023-06-20 20:05:00|34036.2|34031.4|34025.7|34020.9|34036.7|34031.9|34019.2|34014.4|537
1687291800000|2023-06-20 20:10:00|34025.2|34020.4|34026.2|34021.4|34037.2|34032.4|34017.2|34012.4|348
1687292100000|2023-06-20 20:15:00|34027.2|34022.4|34028.7|34023.9|34034.2|34029.4|34024.2|34019.4|252
1687292400000|2023-06-20 20:20:00|34029.2|34024.4|34034.7|34029.9|34040.7|34035.9|34027.7|34022.9|108
1687292700000|2023-06-20 20:25:00|34034.2|34029.4|34043.2|34038.4|34044.7|34039.9|34032.7|34027.9|71
1687293000000|2023-06-20 20:30:00|34043.7|34038.9|34037.2|34032.4|34043.7|34038.9|34036.7|34031.9|66
1687293300000|2023-06-20 20:35:00|34037.7|34032.9|34037.2|34032.4|34037.7|34032.9|34033.7|34028.9|54
1687293600000|2023-06-20 20:40:00|34036.7|34031.9|34039.7|34034.9|34039.7|34034.9|34035.7|34030.9|58
1687293900000|2023-06-20 20:45:00|34039.2|34034.4|34038.7|34033.9|34042.2|34037.4|34037.2|34032.4|82
1687294200000|2023-06-20 20:50:00|34038.2|34033.4|34036.2|34031.4|34043.7|34038.9|34034.7|34029.9|154
1687294500000|2023-06-20 20:55:00|34035.7|34030.9|34037.3|34027.5|34038.7|34033.9|34034.7|34027.5|63
1687294800000|2023-06-20 21:00:00|34037.4|34027.6|34041|34031.2|34041.7|34031.9|34037.4|34027.6|0
1687295100000|2023-06-20 21:05:00|34040.7|34030.9|34041|34031.2|34041|34031.2|34039.3|34029.5|0
1687295400000|2023-06-20 21:10:00|34040.8|34031|34041.5|34031.7|34041.5|34031.7|34039.9|34030.1|0
1687295700000|2023-06-20 21:15:00|34041.2|34031.4|34041.9|34032.1|34042.3|34032.5|34041.2|34031.4|0
1687296000000|2023-06-20 21:20:00|34042.2|34032.4|34038|34028.2|34042.4|34032.6|34038|34028.2|0
1687296300000|2023-06-20 21:25:00|34037.7|34027.9|34041.1|34031.3|34041.8|34032|34036.6|34026.8|0
1687296600000|2023-06-20 21:30:00|34041.7|34031.9|34042.5|34032.7|34042.5|34032.7|34041.1|34031.3|0
1687296900000|2023-06-20 21:35:00|34041.1|34031.3|34036.6|34026.8|34041.7|34031.9|34036.2|34026.4|0
1687297200000|2023-06-20 21:40:00|34036.7|34026.9|34036.5|34026.7|34036.7|34026.9|34036.5|34026.7|0
1687297500000|2023-06-20 21:45:00|34037.2|34027.4|34036.9|34027.1|34037.2|34027.4|34035.4|34025.6|0
1687297800000|2023-06-20 21:50:00|34036.8|34027|34036.5|34026.7|34036.8|34027|34036.5|34026.7|0
1687298100000|2023-06-20 21:55:00|34035.6|34025.8|34039|34029.2|34039.9|34030.1|34035.6|34025.8|0
1687298400000|2023-06-20 22:00:00|34029.2|34024.4|34048.2|34043.4|34049.2|34044.4|34029.2|34024.4|99
1687298700000|2023-06-20 22:05:00|34048.7|34043.9|34045.2|34040.4|34049.7|34044.9|34044.7|34039.9|29
1687299000000|2023-06-20 22:10:00|34044.7|34039.9|34040.2|34035.4|34048.7|34043.9|34038.2|34033.4|32
1687299300000|2023-06-20 22:15:00|34039.7|34034.9|34039.2|34034.4|34044.2|34039.4|34037.2|34032.4|25
1687299600000|2023-06-20 22:20:00|34039.7|34034.9|34047.7|34042.9|34047.7|34042.9|34039.7|34034.9|13
1687299900000|2023-06-20 22:25:00|34047.2|34042.4|34050.7|34045.9|34051.2|34046.4|34047.2|34042.4|43
1687300200000|2023-06-20 22:30:00|34051.2|34046.4|34045.2|34040.4|34061.7|34056.9|34045.2|34040.4|89
1687300500000|2023-06-20 22:35:00|34044.7|34039.9|34048.2|34043.4|34048.7|34043.9|34042.7|34037.9|27
1687300800000|2023-06-20 22:40:00|34048.7|34043.9|34050.2|34045.4|34051.7|34046.9|34041.7|34036.9|70
1687301100000|2023-06-20 22:45:00|34049.7|34044.9|34048.2|34043.4|34051.2|34046.4|34043.2|34038.4|60
1687301400000|2023-06-20 22:50:00|34047.7|34042.9|34043.2|34038.4|34048.2|34043.4|34039.2|34034.4|32
1687301700000|2023-06-20 22:55:00|34042.7|34037.9|34046.2|34041.4|34046.2|34041.4|34042.7|34037.9|15
1687302000000|2023-06-20 23:00:00|34045.2|34040.4|34047.2|34042.4|34048.7|34043.9|34045.2|34040.4|19
1687302300000|2023-06-20 23:05:00|34046.7|34041.9|34050.2|34045.4|34050.7|34045.9|34046.7|34041.9|35
1687302600000|2023-06-20 23:10:00|34050.7|34045.9|34052.2|34047.4|34053.2|34048.4|34048.2|34043.4|31
1687302900000|2023-06-20 23:15:00|34052.7|34047.9|34048.7|34043.9|34052.7|34047.9|34048.2|34043.4|11
1687303200000|2023-06-20 23:20:00|34049.2|34044.4|34053.2|34048.4|34055.2|34050.4|34049.2|34044.4|21
1687303500000|2023-06-20 23:25:00|34053.7|34048.9|34056.2|34051.4|34057.2|34052.4|34052.2|34047.4|38
1687303800000|2023-06-20 23:30:00|34056.7|34051.9|34057.2|34052.4|34059.2|34054.4|34056.2|34051.4|28
1687304100000|2023-06-20 23:35:00|34056.7|34051.9|34062.2|34057.4|34062.2|34057.4|34054.2|34049.4|78
1687304400000|2023-06-20 23:40:00|34061.7|34056.9|34066.2|34061.4|34068.7|34063.9|34061.2|34056.4|84
1687304700000|2023-06-20 23:45:00|34065.7|34060.9|34063.2|34058.4|34068.2|34063.4|34062.2|34057.4|22
1687305000000|2023-06-20 23:50:00|34063.7|34058.9|34075.2|34070.4|34075.7|34070.9|34062.7|34057.9|85
1687305300000|2023-06-20 23:55:00|34074.7|34069.9|34070.2|34065.4|34075.2|34070.4|34066.2|34061.4|48
1687305600000|2023-06-21 00:00:00|34069.7|34064.9|34064.2|34059.4|34076.2|34071.4|34063.7|34058.9|149
1687305900000|2023-06-21 00:05:00|34063.7|34058.9|34070.2|34065.4|34071.2|34066.4|34062.2|34057.4|56
1687306200000|2023-06-21 00:10:00|34069.7|34064.9|34067.2|34062.4|34070.7|34065.9|34065.2|34060.4|32
1687306500000|2023-06-21 00:15:00|34067.7|34062.9|34066.2|34061.4|34070.7|34065.9|34063.7|34058.9|32
1687306800000|2023-06-21 00:20:00|34066.7|34061.9|34074.2|34069.4|34077.7|34072.9|34065.7|34060.9|65
1687307100000|2023-06-21 00:25:00|34074.7|34069.9|34071.7|34066.9|34077.7|34072.9|34071.7|34066.9|59
1687307400000|2023-06-21 00:30:00|34072.2|34067.4|34066.2|34061.4|34073.7|34068.9|34066.2|34061.4|36
1687307700000|2023-06-21 00:35:00|34066.7|34061.9|34077.7|34072.9|34078.7|34073.9|34066.7|34061.9|70
1687308000000|2023-06-21 00:40:00|34078.7|34073.9|34078.2|34073.4|34085.7|34080.9|34075.7|34070.9|83
1687308300000|2023-06-21 00:45:00|34078.7|34073.9|34081.7|34076.9|34081.7|34076.9|34073.7|34068.9|64
1687308600000|2023-06-21 00:50:00|34080.7|34075.9|34080.2|34075.4|34082.7|34077.9|34076.7|34071.9|81
1687308900000|2023-06-21 00:55:00|34079.7|34074.9|34073.2|34068.4|34080.2|34075.4|34072.2|34067.4|48
1687309200000|2023-06-21 01:00:00|34073.7|34068.9|34074.2|34069.4|34075.2|34070.4|34071.7|34066.9|55
1687309500000|2023-06-21 01:05:00|34073.7|34068.9|34071.2|34066.4|34074.7|34069.9|34069.2|34064.4|53
1687309800000|2023-06-21 01:10:00|34071.7|34066.9|34074.2|34069.4|34077.7|34072.9|34070.7|34065.9|37
1687310100000|2023-06-21 01:15:00|34074.7|34069.9|34069.7|34064.9|34074.7|34069.9|34065.7|34060.9|62
1687310400000|2023-06-21 01:20:00|34070.2|34065.4|34065.7|34060.9|34070.7|34065.9|34065.2|34060.4|45
1687310700000|2023-06-21 01:25:00|34066.2|34061.4|34072.2|34067.4|34072.7|34067.9|34063.7|34058.9|23
1687311000000|2023-06-21 01:30:00|34071.7|34066.9|34070.7|34065.9|34072.2|34067.4|34064.2|34059.4|39
1687311300000|2023-06-21 01:35:00|34072.2|34067.4|34072.2|34067.4|34074.7|34069.9|34070.2|34065.4|73
1687311600000|2023-06-21 01:40:00|34071.7|34066.9|34066.2|34061.4|34073.7|34068.9|34066.2|34061.4|20
1687311900000|2023-06-21 01:45:00|34066.7|34061.9|34071.2|34066.4|34071.2|34066.4|34064.2|34059.4|45
1687312200000|2023-06-21 01:50:00|34071.7|34066.9|34074.2|34069.4|34074.7|34069.9|34068.2|34063.4|33
1687312500000|2023-06-21 01:55:00|34073.7|34068.9|34074.7|34069.9|34076.7|34071.9|34071.2|34066.4|42
1687312800000|2023-06-21 02:00:00|34074.2|34069.4|34072.2|34067.4|34074.7|34069.9|34069.2|34064.4|29
1687313100000|2023-06-21 02:05:00|34071.7|34066.9|34067.7|34062.9|34072.7|34067.9|34065.2|34060.4|54
1687313400000|2023-06-21 02:10:00|34067.2|34062.4|34070.2|34065.4|34071.7|34066.9|34066.2|34061.4|36
1687313700000|2023-06-21 02:15:00|34070.7|34065.9|34070.7|34065.9|34071.2|34066.4|34068.7|34063.9|37
1687314000000|2023-06-21 02:20:00|34071.2|34066.4|34075.7|34070.9|34076.7|34071.9|34070.7|34065.9|24
1687314300000|2023-06-21 02:25:00|34075.2|34070.4|34074.2|34069.4|34077.2|34072.4|34072.7|34067.9|30
1687314600000|2023-06-21 02:30:00|34073.2|34068.4|34071.2|34066.4|34073.7|34068.9|34069.7|34064.9|48
1687314900000|2023-06-21 02:35:00|34070.7|34065.9|34062.7|34057.9|34071.7|34066.9|34059.7|34054.9|70
1687315200000|2023-06-21 02:40:00|34062.2|34057.4|34060.2|34055.4|34064.7|34059.9|34059.2|34054.4|37
1687315500000|2023-06-21 02:45:00|34059.7|34054.9|34060.2|34055.4|34060.7|34055.9|34053.2|34048.4|56
1687315800000|2023-06-21 02:50:00|34060.7|34055.9|34059.2|34054.4|34063.7|34058.9|34058.2|34053.4|19
1687316100000|2023-06-21 02:55:00|34058.7|34053.9|34061.2|34056.4|34061.2|34056.4|34057.7|34052.9|17
1687316400000|2023-06-21 03:00:00|34061.7|34056.9|34060.7|34055.9|34064.2|34059.4|34060.2|34055.4|39
1687316700000|2023-06-21 03:05:00|34061.2|34056.4|34065.7|34060.9|34066.2|34061.4|34059.7|34054.9|37
1687317000000|2023-06-21 03:10:00|34065.2|34060.4|34059.2|34054.4|34065.2|34060.4|34058.7|34053.9|46
1687317300000|2023-06-21 03:15:00|34058.7|34053.9|34058.7|34053.9|34060.2|34055.4|34057.2|34052.4|23
1687317600000|2023-06-21 03:20:00|34058.2|34053.4|34058.7|34053.9|34059.7|34054.9|34056.2|34051.4|22
1687317900000|2023-06-21 03:25:00|34059.2|34054.4|34057.2|34052.4|34060.2|34055.4|34056.7|34051.9|6
1687318200000|2023-06-21 03:30:00|34056.7|34051.9|34054.2|34049.4|34056.7|34051.9|34049.7|34044.9|82
1687318500000|2023-06-21 03:35:00|34053.7|34048.9|34052.7|34047.9|34054.2|34049.4|34048.2|34043.4|98
1687318800000|2023-06-21 03:40:00|34052.2|34047.4|34053.2|34048.4|34054.2|34049.4|34050.2|34045.4|51
1687319100000|2023-06-21 03:45:00|34052.7|34047.9|34056.7|34051.9|34056.7|34051.9|34052.2|34047.4|17
1687319400000|2023-06-21 03:50:00|34057.2|34052.4|34061.2|34056.4|34061.7|34056.9|34056.7|34051.9|56
1687319700000|2023-06-21 03:55:00|34061.7|34056.9|34060.7|34055.9|34061.7|34056.9|34059.2|34054.4|13
1687320000000|2023-06-21 04:00:00|34059.7|34054.9|34063.2|34058.4|34063.2|34058.4|34059.7|34054.9|15
1687320300000|2023-06-21 04:05:00|34063.7|34058.9|34060.7|34055.9|34063.7|34058.9|34058.2|34053.4|31
1687320600000|2023-06-21 04:10:00|34060.2|34055.4|34060.2|34055.4|34061.2|34056.4|34059.2|34054.4|37
1687320900000|2023-06-21 04:15:00|34059.7|34054.9|34058.2|34053.4|34060.2|34055.4|34056.7|34051.9|19
1687321200000|2023-06-21 04:20:00|34057.7|34052.9|34061.7|34056.9|34062.7|34057.9|34057.2|34052.4|38
1687321500000|2023-06-21 04:25:00|34061.2|34056.4|34063.2|34058.4|34065.2|34060.4|34061.2|34056.4|29
1687321800000|2023-06-21 04:30:00|34062.7|34057.9|34062.2|34057.4|34063.7|34058.9|34061.2|34056.4|11
1687322100000|2023-06-21 04:35:00|34062.7|34057.9|34066.7|34061.9|34068.2|34063.4|34062.7|34057.9|98
1687322400000|2023-06-21 04:40:00|34067.2|34062.4|34068.2|34063.4|34068.7|34063.9|34065.7|34060.9|22
1687322700000|2023-06-21 04:45:00|34068.7|34063.9|34068.2|34063.4|34069.2|34064.4|34066.2|34061.4|51
1687323000000|2023-06-21 04:50:00|34068.7|34063.9|34072.2|34067.4|34072.2|34067.4|34067.2|34062.4|121
1687323300000|2023-06-21 04:55:00|34071.7|34066.9|34073.2|34068.4|34073.7|34068.9|34068.7|34063.9|54
1687323600000|2023-06-21 05:00:00|34073.7|34068.9|34072.7|34067.9|34074.2|34069.4|34069.7|34064.9|37
1687323900000|2023-06-21 05:05:00|34073.2|34068.4|34066.7|34061.9|34073.2|34068.4|34066.7|34061.9|52
1687324200000|2023-06-21 05:10:00|34065.7|34060.9|34066.7|34061.9|34069.2|34064.4|34065.7|34060.9|21
1687324500000|2023-06-21 05:15:00|34066.2|34061.4|34069.7|34064.9|34070.7|34065.9|34065.7|34060.9|27
1687324800000|2023-06-21 05:20:00|34070.2|34065.4|34071.2|34066.4|34071.2|34066.4|34068.7|34063.9|62
1687325100000|2023-06-21 05:25:00|34070.7|34065.9|34060.2|34055.4|34071.7|34066.9|34058.7|34053.9|52
1687325400000|2023-06-21 05:30:00|34059.7|34054.9|34049.2|34044.4|34060.2|34055.4|34044.7|34039.9|191
1687325700000|2023-06-21 05:35:00|34049.7|34044.9|34051.2|34046.4|34054.7|34049.9|34047.2|34042.4|62
1687326000000|2023-06-21 05:40:00|34051.7|34046.9|34046.2|34041.4|34055.7|34050.9|34046.2|34041.4|65
1687326300000|2023-06-21 05:45:00|34046.7|34041.9|34049.2|34044.4|34050.2|34045.4|34043.2|34038.4|34
1687326600000|2023-06-21 05:50:00|34048.7|34043.9|34047.2|34042.4|34048.7|34043.9|34043.7|34038.9|46
1687326900000|2023-06-21 05:55:00|34046.7|34041.9|34054.2|34049.4|34056.2|34051.4|34046.2|34041.4|88
1687327200000|2023-06-21 06:00:00|34053.6|34050|34023.6|34020|34055.6|34052|34023.6|34020|573
1687327500000|2023-06-21 06:05:00|34023.1|34019.5|34023.1|34019.5|34029.1|34025.5|34016.6|34013|256
1687327800000|2023-06-21 06:10:00|34022.6|34019|34036.6|34033|34038.1|34034.5|34013.1|34009.5|201
1687328100000|2023-06-21 06:15:00|34036.1|34032.5|34040.6|34037|34043.1|34039.5|34032.6|34029|159
1687328400000|2023-06-21 06:20:00|34040.1|34036.5|34035.6|34032|34042.1|34038.5|34032.1|34028.5|95
1687328700000|2023-06-21 06:25:00|34036.1|34032.5|34039.6|34036|34040.6|34037|34033.6|34030|90
1687329000000|2023-06-21 06:30:00|34039.1|34035.5|34043.1|34039.5|34046.6|34043|34038.6|34035|146
1687329300000|2023-06-21 06:35:00|34043.6|34040|34026.6|34023|34044.1|34040.5|34022.1|34018.5|140
1687329600000|2023-06-21 06:40:00|34026.1|34022.5|34027.1|34023.5|34030.1|34026.5|34019.6|34016|114
1687329900000|2023-06-21 06:45:00|34026.6|34023|34027.6|34024|34031.1|34027.5|34023.1|34019.5|86
1687330200000|2023-06-21 06:50:00|34028.1|34024.5|34027.1|34023.5|34032.6|34029|34024.6|34021|100
1687330500000|2023-06-21 06:55:00|34027.6|34024|34015.1|34011.5|34032.1|34028.5|34015.1|34011.5|165
1687330800000|2023-06-21 07:00:00|34014.1|34010.5|33994.6|33991|34018.6|34015|33990.1|33986.5|693
1687331100000|2023-06-21 07:05:00|33994.1|33990.5|34008.1|34004.5|34012.6|34009|33992.6|33989|273
1687331400000|2023-06-21 07:10:00|34008.6|34005|34025.6|34022|34025.6|34022|34006.6|34003|209
1687331700000|2023-06-21 07:15:00|34025.1|34021.5|34026.1|34022.5|34043.6|34040|34021.6|34018|319
1687332000000|2023-06-21 07:20:00|34025.6|34022|34023.6|34020|34032.6|34029|34014.6|34011|164
1687332300000|2023-06-21 07:25:00|34024.1|34020.5|34049.1|34045.5|34049.1|34045.5|34023.6|34020|164
1687332600000|2023-06-21 07:30:00|34050.6|34047|34057.6|34054|34061.1|34057.5|34040.1|34036.5|303
1687332900000|2023-06-21 07:35:00|34057.1|34053.5|34034.6|34031|34057.1|34053.5|34032.1|34028.5|467
1687333200000|2023-06-21 07:40:00|34034.1|34030.5|34044.6|34041|34046.6|34043|34032.6|34029|341
1687333500000|2023-06-21 07:45:00|34044.1|34040.5|34054.6|34051|34055.6|34052|34038.6|34035|203
1687333800000|2023-06-21 07:50:00|34055.6|34052|34045.6|34042|34058.1|34054.5|34040.6|34037|193
1687334100000|2023-06-21 07:55:00|34045.1|34041.5|34047.6|34044|34054.6|34051|34043.6|34040|120
1687334400000|2023-06-21 08:00:00|34050.6|34047|34044.6|34041|34051.6|34048|34040.1|34036.5|208
1687334700000|2023-06-21 08:05:00|34045.1|34041.5|34051.6|34048|34055.1|34051.5|34040.1|34036.5|224
1687335000000|2023-06-21 08:10:00|34052.1|34048.5|34052.1|34048.5|34069.1|34065.5|34049.6|34046|615
1687335300000|2023-06-21 08:15:00|34052.6|34049|34054.6|34051|34062.6|34059|34048.1|34044.5|203
1687335600000|2023-06-21 08:20:00|34055.1|34051.5|34057.1|34053.5|34058.1|34054.5|34050.6|34047|208
1687335900000|2023-06-21 08:25:00|34057.6|34054|34053.1|34049.5|34061.1|34057.5|34051.6|34048|198
1687336200000|2023-06-21 08:30:00|34053.6|34050|34064.1|34060.5|34070.1|34066.5|34053.6|34050|282
1687336500000|2023-06-21 08:35:00|34063.6|34060|34055.1|34051.5|34066.1|34062.5|34055.1|34051.5|180
1687336800000|2023-06-21 08:40:00|34055.6|34052|34046.6|34043|34059.6|34056|34046.1|34042.5|204
1687337100000|2023-06-21 08:45:00|34047.1|34043.5|34048.6|34045|34052.1|34048.5|34044.1|34040.5|119
1687337400000|2023-06-21 08:50:00|34049.1|34045.5|34050.6|34047|34052.6|34049|34047.1|34043.5|108
1687337700000|2023-06-21 08:55:00|34051.1|34047.5|34050.6|34047|34055.1|34051.5|34048.6|34045|124
1687338000000|2023-06-21 09:00:00|34050.1|34046.5|34047.6|34044|34057.1|34053.5|34045.6|34042|168
1687338300000|2023-06-21 09:05:00|34047.1|34043.5|34043.6|34040|34052.6|34049|34041.6|34038|180
1687338600000|2023-06-21 09:10:00|34043.1|34039.5|34049.6|34046|34050.1|34046.5|34041.6|34038|113
1687338900000|2023-06-21 09:15:00|34049.1|34045.5|34048.6|34045|34051.6|34048|34045.6|34042|140
1687339200000|2023-06-21 09:20:00|34048.1|34044.5|34042.1|34038.5|34054.1|34050.5|34040.1|34036.5|155
1687339500000|2023-06-21 09:25:00|34041.6|34038|34054.6|34051|34054.6|34051|34038.6|34035|158
1687339800000|2023-06-21 09:30:00|34055.1|34051.5|34053.1|34049.5|34056.6|34053|34049.1|34045.5|189
1687340100000|2023-06-21 09:35:00|34052.6|34049|34063.6|34060|34064.1|34060.5|34051.6|34048|185
1687340400000|2023-06-21 09:40:00|34063.1|34059.5|34064.1|34060.5|34065.1|34061.5|34058.1|34054.5|138
1687340700000|2023-06-21 09:45:00|34064.6|34061|34068.1|34064.5|34072.6|34069|34064.1|34060.5|329
1687341000000|2023-06-21 09:50:00|34067.6|34064|34066.1|34062.5|34070.1|34066.5|34063.6|34060|141
1687341300000|2023-06-21 09:55:00|34065.1|34061.5|34058.6|34055|34065.6|34062|34058.1|34054.5|108
1687341600000|2023-06-21 10:00:00|34059.1|34055.5|34061.6|34058|34065.6|34062|34057.1|34053.5|84
1687341900000|2023-06-21 10:05:00|34061.1|34057.5|34062.6|34059|34065.1|34061.5|34060.6|34057|72
1687342200000|2023-06-21 10:10:00|34062.1|34058.5|34069.1|34065.5|34069.1|34065.5|34059.6|34056|102
1687342500000|2023-06-21 10:15:00|34068.6|34065|34069.6|34066|34071.6|34068|34065.6|34062|122
1687342800000|2023-06-21 10:20:00|34069.1|34065.5|34077.1|34073.5|34081.6|34078|34068.6|34065|248
1687343100000|2023-06-21 10:25:00|34078.1|34074.5|34081.1|34077.5|34082.1|34078.5|34071.1|34067.5|188
1687343400000|2023-06-21 10:30:00|34081.6|34078|34073.1|34069.5|34083.1|34079.5|34071.6|34068|173
1687343700000|2023-06-21 10:35:00|34072.6|34069|34071.6|34068|34079.1|34075.5|34067.1|34063.5|332
1687344000000|2023-06-21 10:40:00|34071.1|34067.5|34067.1|34063.5|34075.6|34072|34067.1|34063.5|173
1687344300000|2023-06-21 10:45:00|34067.6|34064|34058.6|34055|34068.6|34065|34055.1|34051.5|287
1687344600000|2023-06-21 10:50:00|34058.1|34054.5|34059.6|34056|34064.6|34061|34057.1|34053.5|111
1687344900000|2023-06-21 10:55:00|34059.1|34055.5|34055.1|34051.5|34059.1|34055.5|34050.6|34047|195
1687345200000|2023-06-21 11:00:00|34054.6|34051|34049.1|34045.5|34056.1|34052.5|34046.1|34042.5|207
1687345500000|2023-06-21 11:05:00|34048.6|34045|34047.6|34044|34050.1|34046.5|34045.1|34041.5|119
1687345800000|2023-06-21 11:10:00|34047.1|34043.5|34043.1|34039.5|34048.1|34044.5|34042.6|34039|118
1687346100000|2023-06-21 11:15:00|34043.6|34040|34032.6|34029|34043.6|34040|34031.6|34028|262
1687346400000|2023-06-21 11:20:00|34032.1|34028.5|34041.6|34038|34042.1|34038.5|34031.6|34028|143
1687346700000|2023-06-21 11:25:00|34041.1|34037.5|34041.6|34038|34046.1|34042.5|34038.6|34035|133
1687347000000|2023-06-21 11:30:00|34042.1|34038.5|34042.6|34039|34048.1|34044.5|34036.6|34033|215
1687347300000|2023-06-21 11:35:00|34042.1|34038.5|34041.6|34038|34048.1|34044.5|34034.6|34031|165
1687347600000|2023-06-21 11:40:00|34042.1|34038.5|34048.6|34045|34048.6|34045|34039.6|34036|99
1687347900000|2023-06-21 11:45:00|34048.1|34044.5|34052.1|34048.5|34052.1|34048.5|34044.1|34040.5|153
1687348200000|2023-06-21 11:50:00|34052.6|34049|34048.6|34045|34052.6|34049|34041.6|34038|72
1687348500000|2023-06-21 11:55:00|34049.1|34045.5|34043.6|34040|34050.1|34046.5|34043.6|34040|75
1687348800000|2023-06-21 12:00:00|34043.1|34039.5|34034.6|34031|34043.1|34039.5|34026.6|34023|277
1687349100000|2023-06-21 12:05:00|34035.1|34031.5|34033.6|34030|34039.6|34036|34031.6|34028|205
1687349400000|2023-06-21 12:10:00|34034.1|34030.5|34023.1|34019.5|34035.1|34031.5|34022.1|34018.5|238
1687349700000|2023-06-21 12:15:00|34023.6|34020|34015.1|34011.5|34024.1|34020.5|34013.1|34009.5|226
1687350000000|2023-06-21 12:20:00|34015.6|34012|34009.6|34006|34017.6|34014|34005.1|34001.5|321
1687350300000|2023-06-21 12:25:00|34009.1|34005.5|33987.1|33983.5|34010.1|34006.5|33986.6|33983|539
1687350600000|2023-06-21 12:30:00|33988.6|33985|33988.6|33985|34015.1|34011.5|33981.6|33978|879
1687350900000|2023-06-21 12:35:00|33989.1|33985.5|33987.6|33984|33990.6|33987|33970.6|33967|661
1687351200000|2023-06-21 12:40:00|33988.1|33984.5|33979.6|33976|33997.1|33993.5|33978.6|33975|310
1687351500000|2023-06-21 12:45:00|33980.1|33976.5|33985.6|33982|33989.6|33986|33977.1|33973.5|272
1687351800000|2023-06-21 12:50:00|33986.1|33982.5|33973.6|33970|33988.6|33985|33971.1|33967.5|387
1687352100000|2023-06-21 12:55:00|33974.1|33970.5|33964.1|33960.5|33981.6|33978|33963.1|33959.5|473
1687352400000|2023-06-21 13:00:00|33964.6|33961|33965.1|33961.5|33975.6|33972|33961.6|33958|539
1687352700000|2023-06-21 13:05:00|33964.6|33961|33959.6|33956|33972.1|33968.5|33956.1|33952.5|644
1687353000000|2023-06-21 13:10:00|33960.1|33956.5|33963.6|33960|33969.1|33965.5|33958.1|33954.5|226
1687353300000|2023-06-21 13:15:00|33963.1|33959.5|33969.6|33966|33969.6|33966|33959.1|33955.5|370
1687353600000|2023-06-21 13:20:00|33970.1|33966.5|33985.1|33981.5|33985.6|33982|33963.1|33959.5|299
1687353900000|2023-06-21 13:25:00|33985.6|33982|33966.6|33963|33986.6|33983|33957.1|33953.5|609
1687354200000|2023-06-21 13:30:00|33966|33963.6|33908.5|33906.1|33970.5|33968.1|33886.5|33884.1|5300
1687354500000|2023-06-21 13:35:00|33908|33905.6|33894|33891.6|33921|33918.6|33882|33879.6|2060
1687354800000|2023-06-21 13:40:00|33894.5|33892.1|33899|33896.6|33915.5|33913.1|33872.5|33870.1|2202
1687355100000|2023-06-21 13:45:00|33899.5|33897.1|33927.5|33925.1|33955.5|33953.1|33894.5|33892.1|2822
1687355400000|2023-06-21 13:50:00|33928|33925.6|33929.6|33927.2|33937.1|33934.7|33911.6|33909.2|1557
1687355700000|2023-06-21 13:55:00|33930.1|33927.7|33933.1|33930.7|33939.1|33936.7|33900.1|33897.7|1436
1687356000000|2023-06-21 14:00:00|33932.6|33930.2|33897.6|33895.2|33942.1|33939.7|33888.6|33886.2|2200
1687356300000|2023-06-21 14:05:00|33897.1|33894.7|33898.1|33895.7|33918.1|33915.7|33876.1|33873.7|2386
1687356600000|2023-06-21 14:10:00|33897.6|33895.2|33940.5|33938.1|33947.1|33944.7|33895.6|33893.2|2062
1687356900000|2023-06-21 14:15:00|33941|33938.6|33968|33965.6|33990|33987.6|33937|33934.6|2796
1687357200000|2023-06-21 14:20:00|33968.5|33966.1|33975|33972.6|33990|33987.6|33960|33957.6|1443
1687357500000|2023-06-21 14:25:00|33974.5|33972.1|33972.5|33970.1|33990|33987.6|33957|33954.6|1925
1687357800000|2023-06-21 14:30:00|33973|33970.6|33987|33984.6|34005.5|34003.1|33969|33966.6|1835
1687358100000|2023-06-21 14:35:00|33985.5|33983.1|34011.5|34009.1|34018|34015.6|33985|33982.6|1812
1687358400000|2023-06-21 14:40:00|34011|34008.6|33979.5|33977.1|34018.5|34016.1|33976.5|33974.1|1607
1687358700000|2023-06-21 14:45:00|33980|33977.6|33971|33968.6|33989|33986.6|33965|33962.6|1781
1687359000000|2023-06-21 14:50:00|33970.5|33968.1|33982|33979.6|33987.5|33985.1|33949.5|33947.1|1931
1687359300000|2023-06-21 14:55:00|33982.5|33980.1|34034|34031.6|34037.5|34035.1|33979.5|33977.1|2471
1687359600000|2023-06-21 15:00:00|34033.5|34031.1|34035|34032.6|34054|34051.6|34030|34027.6|1816
1687359900000|2023-06-21 15:05:00|34035.5|34033.1|34003|34000.6|34037|34034.6|33988|33985.6|2101
1687360200000|2023-06-21 15:10:00|34002|33999.6|34012.5|34010.1|34027|34024.6|33993|33990.6|1806
1687360500000|2023-06-21 15:15:00|34013|34010.6|34013.5|34011.1|34024|34021.6|34002|33999.6|1088
1687360800000|2023-06-21 15:20:00|34013|34010.6|34026.5|34024.1|34052.5|34050.1|34008.5|34006.1|1771
1687361100000|2023-06-21 15:25:00|34027|34024.6|34065|34062.6|34071|34068.6|34025|34022.6|1690
1687361400000|2023-06-21 15:30:00|34065.5|34063.1|34056|34053.6|34071|34068.6|34047|34044.6|1081
1687361700000|2023-06-21 15:35:00|34056.5|34054.1|34076|34073.6|34084.5|34082.1|34055.5|34053.1|1566
1687362000000|2023-06-21 15:40:00|34075.7|34073.3|34065.2|34062.8|34087.7|34085.3|34064.7|34062.3|1548
1687362300000|2023-06-21 15:45:00|34064.7|34062.3|34073.2|34070.8|34082.7|34080.3|34063.2|34060.8|913
1687362600000|2023-06-21 15:50:00|34072.7|34070.3|34048.2|34045.8|34075.7|34073.3|34048.2|34045.8|965
1687362900000|2023-06-21 15:55:00|34047.7|34045.3|34042.7|34040.3|34065.2|34062.8|34038.2|34035.8|951
1687363200000|2023-06-21 16:00:00|34042.2|34039.8|34058.7|34056.3|34064.7|34062.3|34036.7|34034.3|1251
1687363500000|2023-06-21 16:05:00|34059.2|34056.8|34070.2|34067.8|34079.7|34077.3|34053.7|34051.3|1193
1687363800000|2023-06-21 16:10:00|34070.7|34068.3|34070.7|34068.3|34076.7|34074.3|34060.7|34058.3|686
1687364100000|2023-06-21 16:15:00|34069.7|34067.3|34076.7|34074.3|34101.7|34099.3|34065.2|34062.8|1287
1687364400000|2023-06-21 16:20:00|34075.7|34073.3|34070.2|34067.8|34080.2|34077.8|34059.7|34057.3|767
1687364700000|2023-06-21 16:25:00|34069.7|34067.3|34078.2|34075.8|34078.7|34076.3|34054.2|34051.8|471
1687365000000|2023-06-21 16:30:00|34077.7|34075.3|34068.2|34065.8|34095.2|34092.8|34066.7|34064.3|675
1687365300000|2023-06-21 16:35:00|34067.7|34065.3|34073.2|34070.8|34074.2|34071.8|34053.7|34051.3|645
1687365600000|2023-06-21 16:40:00|34072.7|34070.3|34065.2|34062.8|34084.7|34082.3|34060.2|34057.8|464
1687365900000|2023-06-21 16:45:00|34065.7|34063.3|34027.7|34025.3|34065.7|34063.3|34023.7|34021.3|1327
1687366200000|2023-06-21 16:50:00|34028.2|34025.8|34033.2|34030.8|34049.7|34047.3|34027.7|34025.3|570
1687366500000|2023-06-21 16:55:00|34033.7|34031.3|34027.7|34025.3|34038.7|34036.3|34020.7|34018.3|1391
1687366800000|2023-06-21 17:00:00|34027.2|34024.8|34022|34019.6|34028|34025.6|34002.5|34000.1|1366
1687367100000|2023-06-21 17:05:00|34021.5|34019.1|34032.5|34030.1|34036|34033.6|34008.5|34006.1|681
1687367400000|2023-06-21 17:10:00|34033|34030.6|34017|34014.6|34041.5|34039.1|34014.5|34012.1|568
1687367700000|2023-06-21 17:15:00|34016.5|34014.1|34019|34016.6|34033|34030.6|34011.5|34009.1|482
1687368000000|2023-06-21 17:20:00|34018.5|34016.1|34007.5|34005.1|34024|34021.6|34006.5|34004.1|592
1687368300000|2023-06-21 17:25:00|34008.5|34006.1|34013|34010.6|34026.5|34024.1|33999.5|33997.1|797
1687368600000|2023-06-21 17:30:00|34013.5|34011.1|34009.5|34007.1|34018|34015.6|34006.5|34004.1|498
1687368900000|2023-06-21 17:35:00|34010.5|34008.1|34018|34015.6|34022.5|34020.1|34001.5|33999.1|612
1687369200000|2023-06-21 17:40:00|34018.5|34016.1|34007.5|34005.1|34022.5|34020.1|33996.5|33994.1|760
1687369500000|2023-06-21 17:45:00|34008|34005.6|34024|34021.6|34029.5|34027.1|34007.5|34005.1|578
1687369800000|2023-06-21 17:50:00|34024.5|34022.1|34036.5|34034.1|34041|34038.6|34021|34018.6|532
1687370100000|2023-06-21 17:55:00|34036|34033.6|34040.5|34038.1|34044|34041.6|34024|34021.6|629
1687370400000|2023-06-21 18:00:00|34041|34038.6|34041.5|34039.1|34045.5|34043.1|34031|34028.6|551
1687370700000|2023-06-21 18:05:00|34042|34039.6|34036.5|34034.1|34055|34052.6|34036.5|34034.1|642
1687371000000|2023-06-21 18:10:00|34035.5|34033.1|34044.5|34042.1|34046.5|34044.1|34034.5|34032.1|539
1687371300000|2023-06-21 18:15:00|34044|34041.6|34061.5|34059.1|34064|34061.6|34043.5|34041.1|1034
1687371600000|2023-06-21 18:20:00|34061.7|34059.3|34072.2|34069.8|34078.7|34076.3|34056.2|34053.8|1099
1687371900000|2023-06-21 18:25:00|34072.7|34070.3|34079.7|34077.3|34081.2|34078.8|34064.2|34061.8|707
1687372200000|2023-06-21 18:30:00|34079.2|34076.8|34090.2|34087.8|34103.2|34100.8|34078.7|34076.3|1485
1687372500000|2023-06-21 18:35:00|34090.7|34088.3|34078.2|34075.8|34091.7|34089.3|34072.2|34069.8|947
1687372800000|2023-06-21 18:40:00|34077.7|34075.3|34070.7|34068.3|34082.7|34080.3|34062.2|34059.8|612
1687373100000|2023-06-21 18:45:00|34071.2|34068.8|34058.2|34055.8|34074.7|34072.3|34055.2|34052.8|583
1687373400000|2023-06-21 18:50:00|34057.7|34055.3|34075.2|34072.8|34087.2|34084.8|34054.7|34052.3|750
1687373700000|2023-06-21 18:55:00|34074.7|34072.3|34064.2|34061.8|34074.7|34072.3|34053.2|34050.8|570
1687374000000|2023-06-21 19:00:00|34063.7|34061.3|34032.7|34030.3|34064.7|34062.3|34030.7|34028.3|1243
1687374300000|2023-06-21 19:05:00|34032.2|34029.8|34035.7|34033.3|34044.7|34042.3|34020.7|34018.3|1072
1687374600000|2023-06-21 19:10:00|34036.2|34033.8|34040.7|34038.3|34047.7|34045.3|34025.7|34023.3|677
1687374900000|2023-06-21 19:15:00|34040.2|34037.8|34040.7|34038.3|34047.2|34044.8|34030.2|34027.8|656
1687375200000|2023-06-21 19:20:00|34040.2|34037.8|34020.2|34017.8|34040.2|34037.8|34016.2|34013.8|791
1687375500000|2023-06-21 19:25:00|34020.7|34018.3|33999.7|33997.3|34025.7|34023.3|33999.2|33996.8|760
1687375800000|2023-06-21 19:30:00|34000.2|33997.8|33966.2|33963.8|34005.7|34003.3|33959.2|33956.8|1503
1687376100000|2023-06-21 19:35:00|33966.7|33964.3|33964.2|33961.8|33980.2|33977.8|33939.7|33937.3|1330
1687376400000|2023-06-21 19:40:00|33965.4|33963|33985.4|33983|33991.9|33989.5|33956.4|33954|1038
1687376700000|2023-06-21 19:45:00|33984.9|33982.5|33991.9|33989.5|33997.9|33995.5|33975.4|33973|814
1687377000000|2023-06-21 19:50:00|33992.4|33990|33987.9|33985.5|34009.9|34007.5|33983.9|33981.5|1623
1687377300000|2023-06-21 19:55:00|33988.4|33986|33954.4|33952|33988.4|33986|33937.9|33935.5|4165
1687377600000|2023-06-21 20:00:00|33954.9|33952.5|33970.6|33965.8|33970.6|33965.8|33950.1|33945.3|1579
1687377900000|2023-06-21 20:05:00|33970.1|33965.3|33977.1|33972.3|33978.6|33973.8|33967.1|33962.3|308
1687378200000|2023-06-21 20:10:00|33977.6|33972.8|33963.6|33958.8|33979.1|33974.3|33961.1|33956.3|472
1687378500000|2023-06-21 20:15:00|33964.1|33959.3|33959.6|33954.8|33964.6|33959.8|33958.6|33953.8|92
1687378800000|2023-06-21 20:20:00|33959.1|33954.3|33962.6|33957.8|33966.6|33961.8|33955.6|33950.8|52
1687379100000|2023-06-21 20:25:00|33962.1|33957.3|33964.6|33959.8|33966.6|33961.8|33961.1|33956.3|42
1687379400000|2023-06-21 20:30:00|33965.1|33960.3|33969.6|33964.8|33970.1|33965.3|33963.6|33958.8|149
1687379700000|2023-06-21 20:35:00|33970.1|33965.3|33966.6|33961.8|33970.1|33965.3|33965.1|33960.3|76
1687380000000|2023-06-21 20:40:00|33967.1|33962.3|33965.6|33960.8|33969.6|33964.8|33964.1|33959.3|45
1687380300000|2023-06-21 20:45:00|33966.1|33961.3|33962.6|33957.8|33967.6|33962.8|33962.1|33957.3|69
1687380600000|2023-06-21 20:50:00|33961.6|33956.8|33964.6|33959.8|33965.1|33960.3|33958.1|33953.3|65
1687380900000|2023-06-21 20:55:00|33964.1|33959.3|33968.4|33958.6|33969|33963.8|33963.6|33958.6|158
1687381200000|2023-06-21 21:00:00|33964.7|33954.9|33970.8|33961|33971.7|33961.9|33963.3|33953.5|0
1687381500000|2023-06-21 21:05:00|33971.1|33961.3|33969.6|33959.8|33971.1|33961.3|33969|33959.2|0
1687381800000|2023-06-21 21:10:00|33968.5|33958.7|33969.8|33960|33969.8|33960|33968.5|33958.7|0
1687382100000|2023-06-21 21:15:00|33969.9|33960.1|33970.9|33961.1|33971|33961.2|33968.4|33958.6|0
1687382400000|2023-06-21 21:20:00|33970.6|33960.8|33970.3|33960.5|33971.5|33961.7|33970.3|33960.5|0
1687382700000|2023-06-21 21:25:00|33970|33960.2|33970.5|33960.7|33971.7|33961.9|33968.9|33959.1|0
1687383000000|2023-06-21 21:30:00|33970.8|33961|33970.8|33961|33971.9|33962.1|33970.5|33960.7|0
1687383300000|2023-06-21 21:35:00|33970.9|33961.1|33970.8|33961|33971|33961.2|33970.6|33960.8|0
1687383600000|2023-06-21 21:40:00|33971|33961.2|33973.2|33963.4|33973.2|33963.4|33970.9|33961.1|0
1687383900000|2023-06-21 21:45:00|33974|33964.2|33970.4|33960.6|33974|33964.2|33970.4|33960.6|0
1687384200000|2023-06-21 21:50:00|33971.8|33962|33970.9|33961.1|33972.1|33962.3|33969.2|33959.4|0
1687384500000|2023-06-21 21:55:00|33969.8|33960|33970.5|33960.7|33972.4|33962.6|33969.5|33959.7|0
1687384800000|2023-06-21 22:00:00|33968.6|33963.8|33984.6|33979.8|33984.6|33979.8|33967.6|33962.8|123
1687385100000|2023-06-21 22:05:00|33985.1|33980.3|33980.6|33975.8|33985.6|33980.8|33977.6|33972.8|22
1687385400000|2023-06-21 22:10:00|33981.1|33976.3|33976.6|33971.8|33982.6|33977.8|33976.1|33971.3|76
1687385700000|2023-06-21 22:15:00|33977.1|33972.3|33971.6|33966.8|33977.6|33972.8|33971.6|33966.8|30
1687386000000|2023-06-21 22:20:00|33971.1|33966.3|33970.6|33965.8|33972.6|33967.8|33965.6|33960.8|122
1687386300000|2023-06-21 22:25:00|33970.1|33965.3|33969.6|33964.8|33970.6|33965.8|33962.6|33957.8|128
1687386600000|2023-06-21 22:30:00|33970.1|33965.3|33973.1|33968.3|33973.6|33968.8|33968.6|33963.8|45
1687386900000|2023-06-21 22:35:00|33973.6|33968.8|33971.1|33966.3|33974.1|33969.3|33971.1|33966.3|28
1687387200000|2023-06-21 22:40:00|33971.6|33966.8|33966.6|33961.8|33971.6|33966.8|33963.6|33958.8|82
1687387500000|2023-06-21 22:45:00|33968.1|33963.3|33968.6|33963.8|33971.1|33966.3|33967.6|33962.8|41
1687387800000|2023-06-21 22:50:00|33969.1|33964.3|33969.1|33964.3|33970.6|33965.8|33964.6|33959.8|41
1687388100000|2023-06-21 22:55:00|33969.6|33964.8|33969.6|33964.8|33972.6|33967.8|33969.1|33964.3|32
1687388400000|2023-06-21 23:00:00|33969.1|33964.3|33976.1|33971.3|33977.6|33972.8|33968.6|33963.8|63
1687388700000|2023-06-21 23:05:00|33975.6|33970.8|33976.6|33971.8|33980.1|33975.3|33975.6|33970.8|48
1687389000000|2023-06-21 23:10:00|33977.1|33972.3|33976.6|33971.8|33978.1|33973.3|33975.1|33970.3|13
1687389300000|2023-06-21 23:15:00|33977.1|33972.3|33980.1|33975.3|33981.1|33976.3|33977.1|33972.3|44
1687389600000|2023-06-21 23:20:00|33980.6|33975.8|33979.6|33974.8|33981.1|33976.3|33978.6|33973.8|11
1687389900000|2023-06-21 23:25:00|33979.1|33974.3|33971.6|33966.8|33979.6|33974.8|33971.1|33966.3|43
1687390200000|2023-06-21 23:30:00|33972.1|33967.3|33978.6|33973.8|33978.6|33973.8|33970.1|33965.3|46
1687390500000|2023-06-21 23:35:00|33978.1|33973.3|33976.6|33971.8|33978.1|33973.3|33975.1|33970.3|14
1687390800000|2023-06-21 23:40:00|33976.1|33971.3|33976.6|33971.8|33979.6|33974.8|33975.1|33970.3|21
1687391100000|2023-06-21 23:45:00|33976.1|33971.3|33971.6|33966.8|33976.6|33971.8|33970.6|33965.8|49
1687391400000|2023-06-21 23:50:00|33972.1|33967.3|33969.1|33964.3|33972.1|33967.3|33965.1|33960.3|77
1687391700000|2023-06-21 23:55:00|33969.6|33964.8|33971.1|33966.3|33971.1|33966.3|33969.1|33964.3|32
1687392000000|2023-06-22 00:00:00|33971.6|33966.8|33981.6|33976.8|33982.1|33977.3|33970.1|33965.3|130
1687392300000|2023-06-22 00:05:00|33982.1|33977.3|33978.6|33973.8|33982.1|33977.3|33973.6|33968.8|98
1687392600000|2023-06-22 00:10:00|33978.1|33973.3|33981.1|33976.3|33981.1|33976.3|33974.6|33969.8|60
1687392900000|2023-06-22 00:15:00|33980.6|33975.8|33982.6|33977.8|33985.6|33980.8|33975.6|33970.8|95
1687393200000|2023-06-22 00:20:00|33983.1|33978.3|33978.1|33973.3|33983.1|33978.3|33977.1|33972.3|39
1687393500000|2023-06-22 00:25:00|33978.6|33973.8|33982.6|33977.8|33984.1|33979.3|33977.1|33972.3|38
1687393800000|2023-06-22 00:30:00|33983.1|33978.3|33977.1|33972.3|33983.6|33978.8|33975.1|33970.3|59
1687394100000|2023-06-22 00:35:00|33977.6|33972.8|33977.1|33972.3|33978.1|33973.3|33974.6|33969.8|54
1687394400000|2023-06-22 00:40:00|33977.6|33972.8|33977.6|33972.8|33978.6|33973.8|33975.1|33970.3|28
1687394700000|2023-06-22 00:45:00|33977.1|33972.3|33976.6|33971.8|33980.1|33975.3|33974.6|33969.8|39
1687395000000|2023-06-22 00:50:00|33977.1|33972.3|33974.6|33969.8|33977.6|33972.8|33970.6|33965.8|69
1687395300000|2023-06-22 00:55:00|33974.1|33969.3|33975.1|33970.3|33977.6|33972.8|33972.6|33967.8|70
1687395600000|2023-06-22 01:00:00|33975.6|33970.8|33971.1|33966.3|33977.1|33972.3|33970.6|33965.8|127
1687395900000|2023-06-22 01:05:00|33968.1|33963.3|33969.6|33964.8|33971.1|33966.3|33965.6|33960.8|123
1687396200000|2023-06-22 01:10:00|33969.1|33964.3|33967.6|33962.8|33970.6|33965.8|33966.1|33961.3|43
1687396500000|2023-06-22 01:15:00|33968.1|33963.3|33967.6|33962.8|33969.1|33964.3|33965.1|33960.3|64
1687396800000|2023-06-22 01:20:00|33968.1|33963.3|33962.1|33957.3|33968.1|33963.3|33962.1|33957.3|83
1687397100000|2023-06-22 01:25:00|33962.6|33957.8|33958.6|33953.8|33963.1|33958.3|33957.1|33952.3|91
1687397400000|2023-06-22 01:30:00|33958.1|33953.3|33952.6|33947.8|33958.1|33953.3|33950.1|33945.3|76
1687397700000|2023-06-22 01:35:00|33952.1|33947.3|33956.6|33951.8|33957.6|33952.8|33950.1|33945.3|50
1687398000000|2023-06-22 01:40:00|33957.1|33952.3|33954.6|33949.8|33959.1|33954.3|33954.1|33949.3|37
1687398300000|2023-06-22 01:45:00|33955.1|33950.3|33947.6|33942.8|33955.6|33950.8|33944.6|33939.8|90
1687398600000|2023-06-22 01:50:00|33948.1|33943.3|33946.1|33941.3|33948.6|33943.8|33945.6|33940.8|51
1687398900000|2023-06-22 01:55:00|33945.1|33940.3|33940.6|33935.8|33945.6|33940.8|33939.1|33934.3|109
1687399200000|2023-06-22 02:00:00|33940.1|33935.3|33937.6|33932.8|33940.6|33935.8|33933.6|33928.8|102
1687399500000|2023-06-22 02:05:00|33938.1|33933.3|33935.6|33930.8|33938.1|33933.3|33935.1|33930.3|31
1687399800000|2023-06-22 02:10:00|33935.1|33930.3|33918.6|33913.8|33935.1|33930.3|33916.6|33911.8|372
1687400100000|2023-06-22 02:15:00|33918.1|33913.3|33924.6|33919.8|33926.6|33921.8|33918.1|33913.3|103
1687400400000|2023-06-22 02:20:00|33925.1|33920.3|33924.6|33919.8|33926.1|33921.3|33922.1|33917.3|45
1687400700000|2023-06-22 02:25:00|33925.1|33920.3|33930.6|33925.8|33931.6|33926.8|33922.6|33917.8|48
1687401000000|2023-06-22 02:30:00|33930.1|33925.3|33934.1|33929.3|33935.1|33930.3|33929.1|33924.3|66
1687401300000|2023-06-22 02:35:00|33934.6|33929.8|33935.6|33930.8|33937.1|33932.3|33934.1|33929.3|43
1687401600000|2023-06-22 02:40:00|33936.1|33931.3|33936.6|33931.8|33936.6|33931.8|33933.1|33928.3|34
1687401900000|2023-06-22 02:45:00|33937.1|33932.3|33937.6|33932.8|33938.1|33933.3|33936.1|33931.3|47
1687402200000|2023-06-22 02:50:00|33937.1|33932.3|33933.6|33928.8|33939.6|33934.8|33933.1|33928.3|63
1687402500000|2023-06-22 02:55:00|33933.1|33928.3|33934.1|33929.3|33935.6|33930.8|33932.6|33927.8|38
1687402800000|2023-06-22 03:00:00|33934.6|33929.8|33934.1|33929.3|33936.6|33931.8|33933.6|33928.8|46
1687403100000|2023-06-22 03:05:00|33934.6|33929.8|33933.6|33928.8|33936.1|33931.3|33933.1|33928.3|53
1687403400000|2023-06-22 03:10:00|33934.1|33929.3|33935.6|33930.8|33937.1|33932.3|33933.6|33928.8|34
1687403700000|2023-06-22 03:15:00|33935.1|33930.3|33928.6|33923.8|33935.1|33930.3|33925.1|33920.3|41
1687404000000|2023-06-22 03:20:00|33928.1|33923.3|33927.6|33922.8|33929.1|33924.3|33925.6|33920.8|39
1687404300000|2023-06-22 03:25:00|33927.1|33922.3|33925.6|33920.8|33927.6|33922.8|33922.6|33917.8|66
1687404600000|2023-06-22 03:30:00|33925.1|33920.3|33932.6|33927.8|33932.6|33927.8|33924.1|33919.3|80
1687404900000|2023-06-22 03:35:00|33933.1|33928.3|33941.1|33936.3|33942.1|33937.3|33932.6|33927.8|98
1687405200000|2023-06-22 03:40:00|33941.6|33936.8|33939.6|33934.8|33943.1|33938.3|33937.6|33932.8|43
1687405500000|2023-06-22 03:45:00|33940.1|33935.3|33947.1|33942.3|33947.1|33942.3|33937.6|33932.8|89
1687405800000|2023-06-22 03:50:00|33946.1|33941.3|33947.1|33942.3|33948.6|33943.8|33944.1|33939.3|95
1687406100000|2023-06-22 03:55:00|33946.6|33941.8|33946.1|33941.3|33947.6|33942.8|33943.6|33938.8|22
1687406400000|2023-06-22 04:00:00|33945.6|33940.8|33944.6|33939.8|33948.1|33943.3|33944.1|33939.3|33
1687406700000|2023-06-22 04:05:00|33944.1|33939.3|33940.6|33935.8|33947.6|33942.8|33939.6|33934.8|31
1687407000000|2023-06-22 04:10:00|33940.1|33935.3|33938.6|33933.8|33941.6|33936.8|33937.6|33932.8|55
1687407300000|2023-06-22 04:15:00|33938.1|33933.3|33939.6|33934.8|33941.1|33936.3|33938.1|33933.3|20
1687407600000|2023-06-22 04:20:00|33940.1|33935.3|33940.1|33935.3|33941.1|33936.3|33939.1|33934.3|15
1687407900000|2023-06-22 04:25:00|33939.6|33934.8|33930.6|33925.8|33939.6|33934.8|33929.6|33924.8|55
1687408200000|2023-06-22 04:30:00|33930.1|33925.3|33931.1|33926.3|33933.1|33928.3|33929.6|33924.8|39
1687408500000|2023-06-22 04:35:00|33930.6|33925.8|33935.1|33930.3|33935.6|33930.8|33930.6|33925.8|45
1687408800000|2023-06-22 04:40:00|33934.6|33929.8|33933.6|33928.8|33935.6|33930.8|33932.1|33927.3|37
1687409100000|2023-06-22 04:45:00|33934.1|33929.3|33924.6|33919.8|33935.1|33930.3|33924.6|33919.8|17
1687409400000|2023-06-22 04:50:00|33925.1|33920.3|33925.6|33920.8|33927.6|33922.8|33922.1|33917.3|75
1687409700000|2023-06-22 04:55:00|33925.1|33920.3|33924.1|33919.3|33926.1|33921.3|33919.1|33914.3|156
1687410000000|2023-06-22 05:00:00|33924.6|33919.8|33916.6|33911.8|33924.6|33919.8|33913.6|33908.8|97
1687410300000|2023-06-22 05:05:00|33917.1|33912.3|33910.6|33905.8|33918.6|33913.8|33909.6|33904.8|204
1687410600000|2023-06-22 05:10:00|33911.1|33906.3|33911.6|33906.8|33916.1|33911.3|33910.1|33905.3|78
1687410900000|2023-06-22 05:15:00|33911.1|33906.3|33914.1|33909.3|33916.6|33911.8|33911.1|33906.3|101
1687411200000|2023-06-22 05:20:00|33913.6|33908.8|33912.1|33907.3|33917.6|33912.8|33911.1|33906.3|85
1687411500000|2023-06-22 05:25:00|33912.6|33907.8|33909.6|33904.8|33914.1|33909.3|33909.1|33904.3|58
1687411800000|2023-06-22 05:30:00|33909.1|33904.3|33909.6|33904.8|33912.1|33907.3|33909.1|33904.3|82
1687412100000|2023-06-22 05:35:00|33910.1|33905.3|33915.6|33910.8|33916.1|33911.3|33907.6|33902.8|67
1687412400000|2023-06-22 05:40:00|33916.1|33911.3|33907.1|33902.3|33916.1|33911.3|33904.6|33899.8|117
1687412700000|2023-06-22 05:45:00|33906.6|33901.8|33914.6|33909.8|33916.1|33911.3|33906.1|33901.3|69
1687413000000|2023-06-22 05:50:00|33914.1|33909.3|33912.1|33907.3|33915.6|33910.8|33911.1|33906.3|83
1687413300000|2023-06-22 05:55:00|33912.6|33907.8|33911.6|33906.8|33912.6|33907.8|33905.6|33900.8|100
1687413600000|2023-06-22 06:00:00|33911|33907.4|33885|33881.4|33917|33913.4|33883.5|33879.9|365
1687413900000|2023-06-22 06:05:00|33885.5|33881.9|33903|33899.4|33910|33906.4|33885.5|33881.9|190
1687414200000|2023-06-22 06:10:00|33902.5|33898.9|33875|33871.4|33902.5|33898.9|33869.5|33865.9|514
1687414500000|2023-06-22 06:15:00|33874.5|33870.9|33890|33886.4|33896|33892.4|33874.5|33870.9|442
1687414800000|2023-06-22 06:20:00|33889.5|33885.9|33881|33877.4|33892.5|33888.9|33875|33871.4|222
1687415100000|2023-06-22 06:25:00|33881.5|33877.9|33881|33877.4|33882.5|33878.9|33877.5|33873.9|164
1687415400000|2023-06-22 06:30:00|33880.5|33876.9|33883|33879.4|33888|33884.4|33876.5|33872.9|225
1687415700000|2023-06-22 06:35:00|33882.5|33878.9|33872|33868.4|33883|33879.4|33868.5|33864.9|204
1687416000000|2023-06-22 06:40:00|33872.5|33868.9|33879.5|33875.9|33880|33876.4|33872|33868.4|268
1687416300000|2023-06-22 06:45:00|33879|33875.4|33884.5|33880.9|33886|33882.4|33877.5|33873.9|237
1687416600000|2023-06-22 06:50:00|33885|33881.4|33890.5|33886.9|33890.5|33886.9|33878.5|33874.9|203
1687416900000|2023-06-22 06:55:00|33890|33886.4|33880|33876.4|33890.5|33886.9|33876|33872.4|305
1687417200000|2023-06-22 07:00:00|33878.5|33874.9|33866.5|33862.9|33881.5|33877.9|33858|33854.4|903
1687417500000|2023-06-22 07:05:00|33867.5|33863.9|33870|33866.4|33870|33866.4|33852.5|33848.9|535
1687417800000|2023-06-22 07:10:00|33870.5|33866.9|33844|33840.4|33877.5|33873.9|33841.5|33837.9|1087
1687418100000|2023-06-22 07:15:00|33844.5|33840.9|33846.5|33842.9|33863|33859.4|33841|33837.4|1065
1687418400000|2023-06-22 07:20:00|33846|33842.4|33839.5|33835.9|33854|33850.4|33825|33821.4|1202
1687418700000|2023-06-22 07:25:00|33840|33836.4|33839|33835.4|33860.5|33856.9|33831|33827.4|617
1687419000000|2023-06-22 07:30:00|33839.5|33835.9|33835|33831.4|33855|33851.4|33828.5|33824.9|455
1687419300000|2023-06-22 07:35:00|33836.5|33832.9|33850|33846.4|33857|33853.4|33835|33831.4|617
1687419600000|2023-06-22 07:40:00|33849.5|33845.9|33867|33863.4|33876|33872.4|33842.5|33838.9|830
1687419900000|2023-06-22 07:45:00|33866.5|33862.9|33852|33848.4|33874.5|33870.9|33846.5|33842.9|592
1687420200000|2023-06-22 07:50:00|33852.5|33848.9|33862|33858.4|33884|33880.4|33852.5|33848.9|760
1687420500000|2023-06-22 07:55:00|33862.5|33858.9|33852|33848.4|33873|33869.4|33851.5|33847.9|432
1687420800000|2023-06-22 08:00:00|33852.5|33848.9|33875.5|33871.9|33875.5|33871.9|33846|33842.4|1052
1687421100000|2023-06-22 08:05:00|33876|33872.4|33891|33887.4|33901|33897.4|33869|33865.4|1042
1687421400000|2023-06-22 08:10:00|33891.5|33887.9|33894|33890.4|33901|33897.4|33881.5|33877.9|643
1687421700000|2023-06-22 08:15:00|33894.5|33890.9|33905.5|33901.9|33910|33906.4|33892.5|33888.9|431
1687422000000|2023-06-22 08:20:00|33906|33902.4|33906.5|33902.9|33913|33909.4|33903.5|33899.9|358
1687422300000|2023-06-22 08:25:00|33907|33903.4|33901.5|33897.9|33908.5|33904.9|33897.5|33893.9|310
1687422600000|2023-06-22 08:30:00|33902.5|33898.9|33899.5|33895.9|33904.5|33900.9|33887|33883.4|318
1687422900000|2023-06-22 08:35:00|33900.5|33896.9|33905|33901.4|33911.5|33907.9|33900.5|33896.9|215
1687423200000|2023-06-22 08:40:00|33904.5|33900.9|33904|33900.4|33908.5|33904.9|33900|33896.4|189
1687423500000|2023-06-22 08:45:00|33904.5|33900.9|33906|33902.4|33910.5|33906.9|33901.5|33897.9|157
1687423800000|2023-06-22 08:50:00|33906.5|33902.9|33895.5|33891.9|33908.5|33904.9|33895|33891.4|426
1687424100000|2023-06-22 08:55:00|33895|33891.4|33900.5|33896.9|33903.5|33899.9|33895|33891.4|313
1687424400000|2023-06-22 09:00:00|33900|33896.4|33905|33901.4|33906.5|33902.9|33898|33894.4|215
1687424700000|2023-06-22 09:05:00|33905.5|33901.9|33896|33892.4|33907|33903.4|33896|33892.4|145
1687425000000|2023-06-22 09:10:00|33896.5|33892.9|33901|33897.4|33902|33898.4|33895|33891.4|168
1687425300000|2023-06-22 09:15:00|33900.5|33896.9|33904|33900.4|33905.5|33901.9|33899.5|33895.9|244
1687425600000|2023-06-22 09:20:00|33904.5|33900.9|33893|33889.4|33907|33903.4|33892|33888.4|234
1687425900000|2023-06-22 09:25:00|33892.5|33888.9|33886|33882.4|33893|33889.4|33883.5|33879.9|247
1687426200000|2023-06-22 09:30:00|33886.5|33882.9|33892.5|33888.9|33897|33893.4|33885.5|33881.9|196
1687426500000|2023-06-22 09:35:00|33893|33889.4|33899|33895.4|33899|33895.4|33892.5|33888.9|106
1687426800000|2023-06-22 09:40:00|33898.5|33894.9|33897.5|33893.9|33901.5|33897.9|33894.5|33890.9|131
1687427100000|2023-06-22 09:45:00|33898|33894.4|33909.5|33905.9|33912|33908.4|33897.5|33893.9|320
1687427400000|2023-06-22 09:50:00|33909|33905.4|33895.5|33891.9|33909.5|33905.9|33894.5|33890.9|305
1687427700000|2023-06-22 09:55:00|33896|33892.4|33887|33883.4|33896|33892.4|33883.5|33879.9|256
1687428000000|2023-06-22 10:00:00|33886.5|33882.9|33887.5|33883.9|33890|33886.4|33882.5|33878.9|278
1687428300000|2023-06-22 10:05:00|33888|33884.4|33884.5|33880.9|33890|33886.4|33882.5|33878.9|274
1687428600000|2023-06-22 10:10:00|33884|33880.4|33885.5|33881.9|33888.5|33884.9|33876|33872.4|207
1687428900000|2023-06-22 10:15:00|33885|33881.4|33878|33874.4|33887.5|33883.9|33872.5|33868.9|212
1687429200000|2023-06-22 10:20:00|33877.5|33873.9|33893.5|33889.9|33895|33891.4|33874|33870.4|208
1687429500000|2023-06-22 10:25:00|33894.5|33890.9|33882.5|33878.9|33899.5|33895.9|33880.5|33876.9|208
1687429800000|2023-06-22 10:30:00|33883|33879.4|33878|33874.4|33887|33883.4|33874.5|33870.9|275
1687430100000|2023-06-22 10:35:00|33878.5|33874.9|33866.5|33862.9|33878.5|33874.9|33864|33860.4|217
1687430400000|2023-06-22 10:40:00|33867|33863.4|33858|33854.4|33871|33867.4|33856.5|33852.9|285
1687430700000|2023-06-22 10:45:00|33857.5|33853.9|33850|33846.4|33858.5|33854.9|33849.5|33845.9|313
1687431000000|2023-06-22 10:50:00|33850.5|33846.9|33839|33835.4|33852.5|33848.9|33837|33833.4|378
1687431300000|2023-06-22 10:55:00|33839.5|33835.9|33851|33847.4|33852|33848.4|33838|33834.4|236
1687431600000|2023-06-22 11:00:00|33850.5|33846.9|33835.5|33831.9|33850.5|33846.9|33829|33825.4|639
1687431900000|2023-06-22 11:05:00|33835|33831.4|33845|33841.4|33846.5|33842.9|33824.5|33820.9|325
1687432200000|2023-06-22 11:10:00|33845.5|33841.9|33831.5|33827.9|33845.5|33841.9|33827|33823.4|351
1687432500000|2023-06-22 11:15:00|33831|33827.4|33851.5|33847.9|33852|33848.4|33828|33824.4|233
1687432800000|2023-06-22 11:20:00|33852|33848.4|33841|33837.4|33859|33855.4|33840|33836.4|365
1687433100000|2023-06-22 11:25:00|33841.5|33837.9|33834|33830.4|33844.5|33840.9|33833|33829.4|255
1687433400000|2023-06-22 11:30:00|33834.5|33830.9|33849.5|33845.9|33853|33849.4|33827.5|33823.9|419
1687433700000|2023-06-22 11:35:00|33849|33845.4|33846|33842.4|33850.5|33846.9|33841.5|33837.9|160
1687434000000|2023-06-22 11:40:00|33846.5|33842.9|33854|33850.4|33855.5|33851.9|33844.5|33840.9|208
1687434300000|2023-06-22 11:45:00|33853.5|33849.9|33856|33852.4|33856.5|33852.9|33849.5|33845.9|150
1687434600000|2023-06-22 11:50:00|33855.5|33851.9|33860|33856.4|33862.5|33858.9|33852|33848.4|186
1687434900000|2023-06-22 11:55:00|33859.5|33855.9|33860.5|33856.9|33861|33857.4|33851.5|33847.9|270
1687435200000|2023-06-22 12:00:00|33861|33857.4|33855|33851.4|33868|33864.4|33848|33844.4|464
1687435500000|2023-06-22 12:05:00|33855.5|33851.9|33860|33856.4|33860.5|33856.9|33848.5|33844.9|160
1687435800000|2023-06-22 12:10:00|33859.5|33855.9|33856|33852.4|33864|33860.4|33854.5|33850.9|235
1687436100000|2023-06-22 12:15:00|33856.5|33852.9|33863|33859.4|33867.5|33863.9|33854|33850.4|148
1687436400000|2023-06-22 12:20:00|33862.5|33858.9|33867.5|33863.9|33869|33865.4|33859|33855.4|154
1687436700000|2023-06-22 12:25:00|33867|33863.4|33864.5|33860.9|33869.5|33865.9|33862|33858.4|198
1687437000000|2023-06-22 12:30:00|33865|33861.4|33892|33888.4|33895|33891.4|33857|33853.4|673
1687437300000|2023-06-22 12:35:00|33891.5|33887.9|33883.5|33879.9|33898.5|33894.9|33878|33874.4|388
1687437600000|2023-06-22 12:40:00|33884|33880.4|33883|33879.4|33891|33887.4|33876.5|33872.9|296
1687437900000|2023-06-22 12:45:00|33883.5|33879.9|33883|33879.4|33889|33885.4|33878.5|33874.9|275
1687438200000|2023-06-22 12:50:00|33883.5|33879.9|33870|33866.4|33887.5|33883.9|33870|33866.4|257
1687438500000|2023-06-22 12:55:00|33870.5|33866.9|33867|33863.4|33871|33867.4|33860.5|33856.9|302
1687438800000|2023-06-22 13:00:00|33866.5|33862.9|33875|33871.4|33877|33873.4|33858|33854.4|303
1687439100000|2023-06-22 13:05:00|33874.5|33870.9|33865|33861.4|33876.5|33872.9|33860|33856.4|289
1687439400000|2023-06-22 13:10:00|33864.5|33860.9|33856|33852.4|33867|33863.4|33853|33849.4|508
1687439700000|2023-06-22 13:15:00|33856.5|33852.9|33851|33847.4|33862|33858.4|33851|33847.4|482
1687440000000|2023-06-22 13:20:00|33851.5|33847.9|33860|33856.4|33862|33858.4|33848|33844.4|264
1687440300000|2023-06-22 13:25:00|33861.5|33857.9|33890|33886.4|33906|33902.4|33860|33856.4|1173
1687440600000|2023-06-22 13:30:00|33889.4|33887|33845.8|33843.4|33915.4|33913|33842.9|33840.5|5979
1687440900000|2023-06-22 13:35:00|33845.3|33842.9|33856.7|33854.3|33898|33895.6|33836.7|33834.3|3775
1687441200000|2023-06-22 13:40:00|33857.7|33855.3|33885.3|33882.9|33886.8|33884.4|33834.2|33831.8|2281
1687441500000|2023-06-22 13:45:00|33885.8|33883.4|33873.7|33871.3|33888.8|33886.4|33858.7|33856.3|2575
1687441800000|2023-06-22 13:50:00|33875|33872.6|33931.9|33929.5|33941.4|33939|33870|33867.6|2789
1687442100000|2023-06-22 13:55:00|33932.9|33930.5|33920.4|33918|33947.9|33945.5|33916.9|33914.5|1781
1687442400000|2023-06-22 14:00:00|33920.9|33918.5|33933.9|33931.5|33936.9|33934.5|33905.9|33903.5|1627
1687442700000|2023-06-22 14:05:00|33934.4|33932|33953.4|33951|33953.9|33951.5|33926.4|33924|1571
1687443000000|2023-06-22 14:10:00|33952.9|33950.5|33996.9|33994.5|34004.9|34002.5|33949.9|33947.5|2803
1687443300000|2023-06-22 14:15:00|33996.4|33994|33974.4|33972|34011.4|34009|33969.9|33967.5|1891
1687443600000|2023-06-22 14:20:00|33973.9|33971.5|33955.2|33952.8|33979.9|33977.5|33946.2|33943.8|1467
1687443900000|2023-06-22 14:25:00|33956.2|33953.8|33951.7|33949.3|33959.7|33957.3|33931.2|33928.8|1491
1687444200000|2023-06-22 14:30:00|33952.2|33949.8|33955.2|33952.8|33968.2|33965.8|33944.2|33941.8|1258
1687444500000|2023-06-22 14:35:00|33954.7|33952.3|33908.2|33905.8|33962.2|33959.8|33899.7|33897.3|1586
1687444800000|2023-06-22 14:40:00|33909.2|33906.8|33878.7|33876.3|33913.7|33911.3|33842.7|33840.3|2412
1687445100000|2023-06-22 14:45:00|33878.2|33875.8|33893.7|33891.3|33894.7|33892.3|33862.7|33860.3|1186
1687445400000|2023-06-22 14:50:00|33892.2|33889.8|33881.2|33878.8|33910.2|33907.8|33879.7|33877.3|1562
1687445700000|2023-06-22 14:55:00|33880.2|33877.8|33882.2|33879.8|33886.7|33884.3|33861.7|33859.3|994
1687446000000|2023-06-22 15:00:00|33879.2|33876.8|33894.7|33892.3|33901.2|33898.8|33879.2|33876.8|1268
1687446300000|2023-06-22 15:05:00|33895.2|33892.8|33892.7|33890.3|33918.7|33916.3|33889.7|33887.3|1330
1687446600000|2023-06-22 15:10:00|33893.2|33890.8|33882.2|33879.8|33897.7|33895.3|33859.2|33856.8|1277
1687446900000|2023-06-22 15:15:00|33881.7|33879.3|33908.2|33905.8|33922.2|33919.8|33866.7|33864.3|1292
1687447200000|2023-06-22 15:20:00|33908.7|33906.3|33902.7|33900.3|33919.7|33917.3|33881.7|33879.3|1369
1687447500000|2023-06-22 15:25:00|33903.2|33900.8|33900.2|33897.8|33907.2|33904.8|33884.2|33881.8|804
1687447800000|2023-06-22 15:30:00|33898.7|33896.3|33906.2|33903.8|33914.7|33912.3|33897.2|33894.8|1027
1687448100000|2023-06-22 15:35:00|33905.7|33903.3|33920.2|33917.8|33934.2|33931.8|33899.2|33896.8|1073
1687448400000|2023-06-22 15:40:00|33919.7|33917.3|33941.8|33939.4|33948.8|33946.4|33919.7|33917.3|1088
1687448700000|2023-06-22 15:45:00|33942.3|33939.9|33925.8|33923.4|33944.8|33942.4|33923.3|33920.9|749
1687449000000|2023-06-22 15:50:00|33925.3|33922.9|33913.3|33910.9|33937.3|33934.9|33910.3|33907.9|728
1687449300000|2023-06-22 15:55:00|33912.8|33910.4|33928.8|33926.4|33932.3|33929.9|33909.8|33907.4|540
1687449600000|2023-06-22 16:00:00|33928.3|33925.9|33893.8|33891.4|33929.8|33927.4|33883.3|33880.9|926
1687449900000|2023-06-22 16:05:00|33894.3|33891.9|33890.3|33887.9|33895.8|33893.4|33876.3|33873.9|827
1687450200000|2023-06-22 16:10:00|33890.8|33888.4|33896.8|33894.4|33904.3|33901.9|33885.3|33882.9|754
1687450500000|2023-06-22 16:15:00|33897.3|33894.9|33894.3|33891.9|33918.3|33915.9|33891.3|33888.9|726
1687450800000|2023-06-22 16:20:00|33893.8|33891.4|33923.3|33920.9|33923.8|33921.4|33888.8|33886.4|616
1687451100000|2023-06-22 16:25:00|33922.8|33920.4|33913.3|33910.9|33922.8|33920.4|33896.3|33893.9|476
1687451400000|2023-06-22 16:30:00|33913.8|33911.4|33923.8|33921.4|33925.8|33923.4|33908.3|33905.9|437
1687451700000|2023-06-22 16:35:00|33923.3|33920.9|33919.8|33917.4|33940.3|33937.9|33916.3|33913.9|818
1687452000000|2023-06-22 16:40:00|33919.3|33916.9|33912.8|33910.4|33928.8|33926.4|33911.3|33908.9|462
1687452300000|2023-06-22 16:45:00|33913.3|33910.9|33902.8|33900.4|33919.3|33916.9|33897.8|33895.4|533
1687452600000|2023-06-22 16:50:00|33903.3|33900.9|33898.3|33895.9|33905.3|33902.9|33894.3|33891.9|531
1687452900000|2023-06-22 16:55:00|33898.8|33896.4|33910.8|33908.4|33917.8|33915.4|33893.3|33890.9|806
1687453200000|2023-06-22 17:00:00|33909.9|33907.5|33866.9|33864.5|33912.4|33910|33862.9|33860.5|1325
1687453500000|2023-06-22 17:05:00|33866.4|33864|33866.9|33864.5|33889.4|33887|33861.4|33859|791
1687453800000|2023-06-22 17:10:00|33866.4|33864|33863.9|33861.5|33872.9|33870.5|33858.9|33856.5|540
1687454100000|2023-06-22 17:15:00|33863.4|33861|33870.9|33868.5|33873.4|33871|33855.9|33853.5|478
1687454400000|2023-06-22 17:20:00|33870.4|33868|33878.4|33876|33880.9|33878.5|33867.9|33865.5|467
1687454700000|2023-06-22 17:25:00|33878.9|33876.5|33882.9|33880.5|33890.9|33888.5|33874.4|33872|525
1687455000000|2023-06-22 17:30:00|33883.4|33881|33875.9|33873.5|33891.4|33889|33869.4|33867|687
1687455300000|2023-06-22 17:35:00|33876.4|33874|33880.9|33878.5|33881.9|33879.5|33860.9|33858.5|638
1687455600000|2023-06-22 17:40:00|33881.4|33879|33907.9|33905.5|33908.9|33906.5|33879.9|33877.5|780
1687455900000|2023-06-22 17:45:00|33908.4|33906|33905.4|33903|33915.4|33913|33898.9|33896.5|635
1687456200000|2023-06-22 17:50:00|33905.9|33903.5|33917.9|33915.5|33925.4|33923|33905.4|33903|642
1687456500000|2023-06-22 17:55:00|33918.4|33916|33931.4|33929|33934.4|33932|33914.9|33912.5|509
1687456800000|2023-06-22 18:00:00|33931.9|33929.5|33934.9|33932.5|33940.4|33938|33925.4|33923|953
1687457100000|2023-06-22 18:05:00|33934.4|33932|33928.4|33926|33944.4|33942|33928.4|33926|497
1687457400000|2023-06-22 18:10:00|33929.4|33927|33932.4|33930|33938.4|33936|33926.4|33924|455
1687457700000|2023-06-22 18:15:00|33932.9|33930.5|33916.9|33914.5|33937.9|33935.5|33913.9|33911.5|725
1687458000000|2023-06-22 18:20:00|33915.6|33913.2|33925.6|33923.2|33927.1|33924.7|33909.1|33906.7|485
1687458300000|2023-06-22 18:25:00|33925.1|33922.7|33950.6|33948.2|33954.1|33951.7|33923.1|33920.7|766
1687458600000|2023-06-22 18:30:00|33950.1|33947.7|33950.6|33948.2|33973.1|33970.7|33940.1|33937.7|1101
1687458900000|2023-06-22 18:35:00|33950.1|33947.7|33966.6|33964.2|33970.1|33967.7|33944.1|33941.7|770
1687459200000|2023-06-22 18:40:00|33967.1|33964.7|33958.1|33955.7|33972.1|33969.7|33953.6|33951.2|441
1687459500000|2023-06-22 18:45:00|33957.1|33954.7|33944.6|33942.2|33960.1|33957.7|33939.1|33936.7|570
1687459800000|2023-06-22 18:50:00|33944.1|33941.7|33950.6|33948.2|33952.6|33950.2|33942.6|33940.2|660
1687460100000|2023-06-22 18:55:00|33951.1|33948.7|33967.1|33964.7|33970.6|33968.2|33947.1|33944.7|722
1687460400000|2023-06-22 19:00:00|33967.6|33965.2|33951.6|33949.2|33975.1|33972.7|33949.1|33946.7|878
1687460700000|2023-06-22 19:05:00|33951.1|33948.7|33944.6|33942.2|33960.1|33957.7|33942.1|33939.7|796
1687461000000|2023-06-22 19:10:00|33944.1|33941.7|33943.1|33940.7|33952.1|33949.7|33934.1|33931.7|720
1687461300000|2023-06-22 19:15:00|33942.6|33940.2|33937.1|33934.7|33948.1|33945.7|33929.1|33926.7|429
1687461600000|2023-06-22 19:20:00|33936.6|33934.2|33928.1|33925.7|33939.1|33936.7|33915.1|33912.7|884
1687461900000|2023-06-22 19:25:00|33927.6|33925.2|33909.1|33906.7|33932.1|33929.7|33906.1|33903.7|558
1687462200000|2023-06-22 19:30:00|33908.6|33906.2|33882.6|33880.2|33908.6|33906.2|33876.6|33874.2|1289
1687462500000|2023-06-22 19:35:00|33882.1|33879.7|33919.1|33916.7|33919.1|33916.7|33877.6|33875.2|1108
1687462800000|2023-06-22 19:40:00|33920.4|33918|33927.4|33925|33927.9|33925.5|33904.9|33902.5|856
1687463100000|2023-06-22 19:45:00|33924.9|33922.5|33928.4|33926|33936.4|33934|33918.9|33916.5|883
1687463400000|2023-06-22 19:50:00|33928.9|33926.5|33950.4|33948|33950.4|33948|33920.4|33918|1442
1687463700000|2023-06-22 19:55:00|33951.4|33949|33948.4|33946|33952.4|33950|33910.4|33908|3789
1687464000000|2023-06-22 20:00:00|33949.6|33944.8|33943.1|33938.3|33956.1|33951.3|33935.1|33930.3|1045
1687464300000|2023-06-22 20:05:00|33943.6|33938.8|33925.1|33920.3|33943.6|33938.8|33922.1|33917.3|503
1687464600000|2023-06-22 20:10:00|33926.1|33921.3|33930.6|33925.8|33937.6|33932.8|33923.1|33918.3|435
1687464900000|2023-06-22 20:15:00|33931.1|33926.3|33935.6|33930.8|33938.1|33933.3|33931.1|33926.3|148
1687465200000|2023-06-22 20:20:00|33935.1|33930.3|33932.1|33927.3|33945.1|33940.3|33930.1|33925.3|218
1687465500000|2023-06-22 20:25:00|33932.6|33927.8|33936.6|33931.8|33937.6|33932.8|33932.1|33927.3|70
1687465800000|2023-06-22 20:30:00|33937.1|33932.3|33942.1|33937.3|33943.6|33938.8|33936.6|33931.8|86
1687466100000|2023-06-22 20:35:00|33942.6|33937.8|33945.6|33940.8|33946.1|33941.3|33940.1|33935.3|78
1687466400000|2023-06-22 20:40:00|33945.1|33940.3|33948.1|33943.3|33949.6|33944.8|33944.6|33939.8|78
1687466700000|2023-06-22 20:45:00|33947.6|33942.8|33951.1|33946.3|33952.1|33947.3|33944.6|33939.8|156
1687467000000|2023-06-22 20:50:00|33950.6|33945.8|33952.6|33947.8|33956.6|33951.8|33948.1|33943.3|165
1687467300000|2023-06-22 20:55:00|33953.1|33948.3|33976.4|33966.6|33979.1|33974.3|33952.1|33947.3|521
1687467600000|2023-06-22 21:00:00|33977.9|33968.1|33981.9|33972.1|33984.2|33974.4|33977.7|33967.9|0
1687467900000|2023-06-22 21:05:00|33981.1|33971.3|33982.2|33972.4|33983.2|33973.4|33978.9|33969.1|0
1687468200000|2023-06-22 21:10:00|33981.9|33972.1|33977.9|33968.1|33982.2|33972.4|33977.9|33968.1|0
1687468500000|2023-06-22 21:15:00|33978.1|33968.3|33978.6|33968.8|33979.6|33969.8|33975.9|33966.1|0
1687468800000|2023-06-22 21:20:00|33978.5|33968.7|33976|33966.2|33978.7|33968.9|33976|33966.2|0
1687469100000|2023-06-22 21:25:00|33975.9|33966.1|33975.9|33966.1|33976.2|33966.4|33975.6|33965.8|0
1687469400000|2023-06-22 21:30:00|33975.7|33965.9|33962.2|33952.4|33975.7|33965.9|33962.1|33952.3|0
1687469700000|2023-06-22 21:35:00|33962.1|33952.3|33963.1|33953.3|33963.1|33953.3|33962.1|33952.3|0
1687470000000|2023-06-22 21:40:00|33963.9|33954.1|33961.6|33951.8|33965.1|33955.3|33961.6|33951.8|0
1687470300000|2023-06-22 21:45:00|33961.5|33951.7|33962.8|33953|33965.3|33955.5|33961.5|33951.7|0
1687470600000|2023-06-22 21:50:00|33962.9|33953.1|33966|33956.2|33966|33956.2|33962.9|33953.1|0
1687470900000|2023-06-22 21:55:00|33966.1|33956.3|33972.5|33962.7|33972.5|33962.7|33965.5|33955.7|0
1687471200000|2023-06-22 22:00:00|33975.1|33970.3|33974.6|33969.8|33977.1|33972.3|33964.6|33959.8|242
1687471500000|2023-06-22 22:05:00|33974.1|33969.3|33961.1|33956.3|33974.6|33969.8|33961.1|33956.3|146
1687471800000|2023-06-22 22:10:00|33961.6|33956.8|33962.6|33957.8|33966.6|33961.8|33961.1|33956.3|52
1687472100000|2023-06-22 22:15:00|33962.1|33957.3|33966.1|33961.3|33968.1|33963.3|33962.1|33957.3|39
1687472400000|2023-06-22 22:20:00|33965.6|33960.8|33969.1|33964.3|33973.6|33968.8|33965.1|33960.3|45
1687472700000|2023-06-22 22:25:00|33971.1|33966.3|33973.6|33968.8|33974.1|33969.3|33968.1|33963.3|18
1687473000000|2023-06-22 22:30:00|33973.1|33968.3|33972.1|33967.3|33973.6|33968.8|33968.6|33963.8|52
1687473300000|2023-06-22 22:35:00|33971.6|33966.8|33971.1|33966.3|33972.1|33967.3|33969.6|33964.8|44
1687473600000|2023-06-22 22:40:00|33970.6|33965.8|33974.1|33969.3|33974.1|33969.3|33970.6|33965.8|26
1687473900000|2023-06-22 22:45:00|33973.6|33968.8|33971.1|33966.3|33973.6|33968.8|33971.1|33966.3|22
1687474200000|2023-06-22 22:50:00|33970.6|33965.8|33971.1|33966.3|33972.1|33967.3|33969.6|33964.8|22
1687474500000|2023-06-22 22:55:00|33971.6|33966.8|33971.1|33966.3|33973.1|33968.3|33970.6|33965.8|21
1687474800000|2023-06-22 23:00:00|33970.6|33965.8|33976.1|33971.3|33978.1|33973.3|33970.6|33965.8|50
1687475100000|2023-06-22 23:05:00|33977.1|33972.3|33975.6|33970.8|33977.6|33972.8|33975.1|33970.3|24
1687475400000|2023-06-22 23:10:00|33975.1|33970.3|33979.1|33974.3|33979.6|33974.8|33975.1|33970.3|18
1687475700000|2023-06-22 23:15:00|33978.6|33973.8|33976.1|33971.3|33979.1|33974.3|33975.6|33970.8|15
1687476000000|2023-06-22 23:20:00|33975.6|33970.8|33973.1|33968.3|33976.6|33971.8|33972.6|33967.8|21
1687476300000|2023-06-22 23:25:00|33972.6|33967.8|33970.6|33965.8|33973.6|33968.8|33967.6|33962.8|63
1687476600000|2023-06-22 23:30:00|33971.1|33966.3|33968.1|33963.3|33972.1|33967.3|33968.1|33963.3|105
1687476900000|2023-06-22 23:35:00|33968.6|33963.8|33969.6|33964.8|33970.1|33965.3|33968.1|33963.3|19
1687477200000|2023-06-22 23:40:00|33970.1|33965.3|33966.1|33961.3|33971.6|33966.8|33964.6|33959.8|97
1687477500000|2023-06-22 23:45:00|33965.6|33960.8|33968.1|33963.3|33969.1|33964.3|33962.1|33957.3|54
1687477800000|2023-06-22 23:50:00|33968.6|33963.8|33969.1|33964.3|33972.6|33967.8|33968.1|33963.3|41
1687478100000|2023-06-22 23:55:00|33969.6|33964.8|33959.1|33954.3|33969.6|33964.8|33958.6|33953.8|38
1687478400000|2023-06-23 00:00:00|33958.6|33953.8|33960.1|33955.3|33961.6|33956.8|33956.1|33951.3|102
1687478700000|2023-06-23 00:05:00|33959.6|33954.8|33959.1|33954.3|33964.1|33959.3|33957.1|33952.3|77
1687479000000|2023-06-23 00:10:00|33958.6|33953.8|33953.1|33948.3|33958.6|33953.8|33950.6|33945.8|57
1687479300000|2023-06-23 00:15:00|33953.6|33948.8|33956.1|33951.3|33956.6|33951.8|33949.1|33944.3|86
1687479600000|2023-06-23 00:20:00|33956.6|33951.8|33951.1|33946.3|33956.6|33951.8|33948.1|33943.3|58
1687479900000|2023-06-23 00:25:00|33951.6|33946.8|33946.1|33941.3|33952.6|33947.8|33946.1|33941.3|30
1687480200000|2023-06-23 00:30:00|33946.6|33941.8|33942.1|33937.3|33951.1|33946.3|33941.1|33936.3|95
1687480500000|2023-06-23 00:35:00|33942.6|33937.8|33944.6|33939.8|33945.6|33940.8|33941.6|33936.8|40
1687480800000|2023-06-23 00:40:00|33945.1|33940.3|33941.1|33936.3|33945.6|33940.8|33940.1|33935.3|41
1687481100000|2023-06-23 00:45:00|33940.6|33935.8|33947.1|33942.3|33947.1|33942.3|33940.6|33935.8|33
1687481400000|2023-06-23 00:50:00|33946.6|33941.8|33947.1|33942.3|33950.1|33945.3|33944.1|33939.3|74
1687481700000|2023-06-23 00:55:00|33947.6|33942.8|33941.1|33936.3|33948.1|33943.3|33938.1|33933.3|136
1687482000000|2023-06-23 01:00:00|33941.6|33936.8|33932.1|33927.3|33941.6|33936.8|33930.1|33925.3|101
1687482300000|2023-06-23 01:05:00|33932.6|33927.8|33931.1|33926.3|33933.6|33928.8|33929.6|33924.8|39
1687482600000|2023-06-23 01:10:00|33930.6|33925.8|33933.6|33928.8|33934.6|33929.8|33927.6|33922.8|104
1687482900000|2023-06-23 01:15:00|33933.1|33928.3|33928.1|33923.3|33934.6|33929.8|33928.1|33923.3|54
1687483200000|2023-06-23 01:20:00|33927.6|33922.8|33927.1|33922.3|33928.1|33923.3|33922.6|33917.8|66
1687483500000|2023-06-23 01:25:00|33926.6|33921.8|33925.6|33920.8|33928.6|33923.8|33925.1|33920.3|38
1687483800000|2023-06-23 01:30:00|33924.6|33919.8|33907.6|33902.8|33924.6|33919.8|33900.1|33895.3|433
1687484100000|2023-06-23 01:35:00|33908.1|33903.3|33893.6|33888.8|33908.6|33903.8|33891.1|33886.3|188
1687484400000|2023-06-23 01:40:00|33893.1|33888.3|33884.6|33879.8|33893.1|33888.3|33883.1|33878.3|270
1687484700000|2023-06-23 01:45:00|33885.1|33880.3|33871.1|33866.3|33887.1|33882.3|33862.6|33857.8|293
1687485000000|2023-06-23 01:50:00|33870.6|33865.8|33876.6|33871.8|33881.1|33876.3|33870.1|33865.3|116
1687485300000|2023-06-23 01:55:00|33877.1|33872.3|33877.1|33872.3|33879.6|33874.8|33871.1|33866.3|78
1687485600000|2023-06-23 02:00:00|33876.6|33871.8|33867.1|33862.3|33877.6|33872.8|33863.6|33858.8|115
1687485900000|2023-06-23 02:05:00|33866.6|33861.8|33862.6|33857.8|33866.6|33861.8|33858.1|33853.3|153
1687486200000|2023-06-23 02:10:00|33863.1|33858.3|33872.1|33867.3|33873.1|33868.3|33862.6|33857.8|88
1687486500000|2023-06-23 02:15:00|33872.6|33867.8|33867.6|33862.8|33872.6|33867.8|33865.6|33860.8|79
1687486800000|2023-06-23 02:20:00|33868.1|33863.3|33862.6|33857.8|33868.6|33863.8|33862.6|33857.8|33
1687487100000|2023-06-23 02:25:00|33863.1|33858.3|33859.1|33854.3|33865.6|33860.8|33858.1|33853.3|50
1687487400000|2023-06-23 02:30:00|33858.6|33853.8|33835.1|33830.3|33859.1|33854.3|33830.6|33825.8|425
1687487700000|2023-06-23 02:35:00|33834.6|33829.8|33841.1|33836.3|33845.1|33840.3|33834.6|33829.8|126
1687488000000|2023-06-23 02:40:00|33840.6|33835.8|33839.1|33834.3|33843.6|33838.8|33838.1|33833.3|172
1687488300000|2023-06-23 02:45:00|33838.6|33833.8|33840.1|33835.3|33841.1|33836.3|33836.6|33831.8|103
1687488600000|2023-06-23 02:50:00|33841.1|33836.3|33830.6|33825.8|33841.1|33836.3|33829.6|33824.8|86
1687488900000|2023-06-23 02:55:00|33831.1|33826.3|33839.1|33834.3|33841.1|33836.3|33831.1|33826.3|45
1687489200000|2023-06-23 03:00:00|33838.6|33833.8|33838.6|33833.8|33841.6|33836.8|33837.1|33832.3|49
1687489500000|2023-06-23 03:05:00|33838.1|33833.3|33839.1|33834.3|33842.1|33837.3|33835.1|33830.3|76
1687489800000|2023-06-23 03:10:00|33839.6|33834.8|33840.1|33835.3|33841.6|33836.8|33837.1|33832.3|53
1687490100000|2023-06-23 03:15:00|33840.6|33835.8|33836.6|33831.8|33841.1|33836.3|33835.6|33830.8|39
1687490400000|2023-06-23 03:20:00|33837.1|33832.3|33839.1|33834.3|33840.1|33835.3|33834.6|33829.8|44
1687490700000|2023-06-23 03:25:00|33838.6|33833.8|33840.1|33835.3|33841.6|33836.8|33834.1|33829.3|73
1687491000000|2023-06-23 03:30:00|33839.6|33834.8|33829.1|33824.3|33839.6|33834.8|33829.1|33824.3|124
1687491300000|2023-06-23 03:35:00|33829.6|33824.8|33841.1|33836.3|33842.6|33837.8|33828.6|33823.8|120
1687491600000|2023-06-23 03:40:00|33841.6|33836.8|33833.1|33828.3|33844.6|33839.8|33833.1|33828.3|58
1687491900000|2023-06-23 03:45:00|33832.6|33827.8|33835.1|33830.3|33836.1|33831.3|33831.6|33826.8|44
1687492200000|2023-06-23 03:50:00|33834.6|33829.8|33817.6|33812.8|33835.1|33830.3|33817.6|33812.8|117
1687492500000|2023-06-23 03:55:00|33818.1|33813.3|33808.1|33803.3|33819.1|33814.3|33803.6|33798.8|268
1687492800000|2023-06-23 04:00:00|33809.1|33804.3|33817.1|33812.3|33818.1|33813.3|33807.1|33802.3|138
1687493100000|2023-06-23 04:05:00|33816.6|33811.8|33810.6|33805.8|33818.1|33813.3|33810.1|33805.3|48
1687493400000|2023-06-23 04:10:00|33811.1|33806.3|33806.6|33801.8|33811.1|33806.3|33801.1|33796.3|127
1687493700000|2023-06-23 04:15:00|33806.1|33801.3|33805.1|33800.3|33808.6|33803.8|33803.6|33798.8|51
1687494000000|2023-06-23 04:20:00|33804.6|33799.8|33805.1|33800.3|33807.1|33802.3|33800.6|33795.8|30
1687494300000|2023-06-23 04:25:00|33804.6|33799.8|33781.1|33776.3|33805.1|33800.3|33780.1|33775.3|229
1687494600000|2023-06-23 04:30:00|33780.6|33775.8|33797.1|33792.3|33799.1|33794.3|33780.1|33775.3|138
1687494900000|2023-06-23 04:35:00|33797.6|33792.8|33805.1|33800.3|33806.6|33801.8|33795.1|33790.3|175
1687495200000|2023-06-23 04:40:00|33804.1|33799.3|33812.1|33807.3|33812.1|33807.3|33803.1|33798.3|92
1687495500000|2023-06-23 04:45:00|33811.6|33806.8|33811.1|33806.3|33812.1|33807.3|33805.1|33800.3|90
1687495800000|2023-06-23 04:50:00|33811.6|33806.8|33807.6|33802.8|33812.1|33807.3|33806.1|33801.3|19
1687496100000|2023-06-23 04:55:00|33808.1|33803.3|33806.1|33801.3|33809.6|33804.8|33804.1|33799.3|59
1687496400000|2023-06-23 05:00:00|33805.6|33800.8|33805.1|33800.3|33808.6|33803.8|33801.6|33796.8|77
1687496700000|2023-06-23 05:05:00|33805.6|33800.8|33813.6|33808.8|33817.6|33812.8|33805.1|33800.3|111
1687497000000|2023-06-23 05:10:00|33813.1|33808.3|33809.1|33804.3|33815.1|33810.3|33806.1|33801.3|67
1687497300000|2023-06-23 05:15:00|33808.6|33803.8|33813.1|33808.3|33816.6|33811.8|33806.6|33801.8|117
1687497600000|2023-06-23 05:20:00|33813.6|33808.8|33802.1|33797.3|33814.1|33809.3|33800.6|33795.8|190
1687497900000|2023-06-23 05:25:00|33802.6|33797.8|33802.1|33797.3|33804.6|33799.8|33796.1|33791.3|99
1687498200000|2023-06-23 05:30:00|33801.6|33796.8|33803.6|33798.8|33806.1|33801.3|33801.6|33796.8|63
1687498500000|2023-06-23 05:35:00|33804.1|33799.3|33809.6|33804.8|33811.6|33806.8|33803.1|33798.3|95
1687498800000|2023-06-23 05:40:00|33810.1|33805.3|33819.1|33814.3|33820.6|33815.8|33809.1|33804.3|139
1687499100000|2023-06-23 05:45:00|33819.6|33814.8|33820.1|33815.3|33820.6|33815.8|33811.1|33806.3|175
1687499400000|2023-06-23 05:50:00|33820.6|33815.8|33817.1|33812.3|33825.6|33820.8|33816.1|33811.3|107
1687499700000|2023-06-23 05:55:00|33817.6|33812.8|33820.1|33815.3|33823.1|33818.3|33809.1|33804.3|131
1687500000000|2023-06-23 06:00:00|33819.5|33815.9|33812.5|33808.9|33821|33817.4|33805.5|33801.9|239
1687500300000|2023-06-23 06:05:00|33813|33809.4|33807.5|33803.9|33815|33811.4|33798.5|33794.9|245
1687500600000|2023-06-23 06:10:00|33808|33804.4|33819.5|33815.9|33822.5|33818.9|33808|33804.4|287
1687500900000|2023-06-23 06:15:00|33819|33815.4|33813.5|33809.9|33821|33817.4|33812.5|33808.9|151
1687501200000|2023-06-23 06:20:00|33814|33810.4|33825.5|33821.9|33826.5|33822.9|33814|33810.4|140
1687501500000|2023-06-23 06:25:00|33826|33822.4|33823|33819.4|33829|33825.4|33819.5|33815.9|147
1687501800000|2023-06-23 06:30:00|33823.5|33819.9|33826.5|33822.9|33827|33823.4|33819.5|33815.9|88
1687502100000|2023-06-23 06:35:00|33826|33822.4|33821|33817.4|33829|33825.4|33815|33811.4|211
1687502400000|2023-06-23 06:40:00|33820.5|33816.9|33821.5|33817.9|33824|33820.4|33816.5|33812.9|49
1687502700000|2023-06-23 06:45:00|33822|33818.4|33821|33817.4|33826|33822.4|33818.5|33814.9|104
1687503000000|2023-06-23 06:50:00|33821.5|33817.9|33823.5|33819.9|33827|33823.4|33819|33815.4|59
1687503300000|2023-06-23 06:55:00|33824|33820.4|33827|33823.4|33836|33832.4|33824|33820.4|213
1687503600000|2023-06-23 07:00:00|33828.5|33824.9|33826.5|33822.9|33835|33831.4|33820|33816.4|486
1687503900000|2023-06-23 07:05:00|33827|33823.4|33840.5|33836.9|33841|33837.4|33826.5|33822.9|455
1687504200000|2023-06-23 07:10:00|33841|33837.4|33854|33850.4|33860.5|33856.9|33838|33834.4|585
1687504500000|2023-06-23 07:15:00|33853.5|33849.9|33857.5|33853.9|33875|33871.4|33853|33849.4|1148
1687504800000|2023-06-23 07:20:00|33857|33853.4|33848|33844.4|33868|33864.4|33847.5|33843.9|511
1687505100000|2023-06-23 07:25:00|33848.5|33844.9|33845.5|33841.9|33859|33855.4|33837|33833.4|527
1687505400000|2023-06-23 07:30:00|33843.5|33839.9|33796.5|33792.9|33847.5|33843.9|33792|33788.4|1039
1687505700000|2023-06-23 07:35:00|33797.5|33793.9|33788.5|33784.9|33806.5|33802.9|33785|33781.4|968
1687506000000|2023-06-23 07:40:00|33788|33784.4|33784|33780.4|33789.5|33785.9|33776|33772.4|618
1687506300000|2023-06-23 07:45:00|33784.5|33780.9|33790|33786.4|33790.5|33786.9|33756.5|33752.9|1107
1687506600000|2023-06-23 07:50:00|33789.5|33785.9|33798|33794.4|33799.5|33795.9|33783|33779.4|363
1687506900000|2023-06-23 07:55:00|33797.5|33793.9|33800.5|33796.9|33802|33798.4|33792.5|33788.9|198
1687507200000|2023-06-23 08:00:00|33801|33797.4|33815.5|33811.9|33818.5|33814.9|33801|33797.4|470
1687507500000|2023-06-23 08:05:00|33816|33812.4|33839.5|33835.9|33847.5|33843.9|33816|33812.4|791
1687507800000|2023-06-23 08:10:00|33840|33836.4|33845.5|33841.9|33846.5|33842.9|33837|33833.4|241
1687508100000|2023-06-23 08:15:00|33846|33842.4|33848.5|33844.9|33860|33856.4|33846|33842.4|423
1687508400000|2023-06-23 08:20:00|33848|33844.4|33835|33831.4|33860.5|33856.9|33833.5|33829.9|602
1687508700000|2023-06-23 08:25:00|33834.5|33830.9|33847|33843.4|33853|33849.4|33834|33830.4|484
1687509000000|2023-06-23 08:30:00|33846.5|33842.9|33849.5|33845.9|33852|33848.4|33843.5|33839.9|136
1687509300000|2023-06-23 08:35:00|33849|33845.4|33856|33852.4|33863|33859.4|33849|33845.4|628
1687509600000|2023-06-23 08:40:00|33855.5|33851.9|33862.5|33858.9|33867|33863.4|33853.5|33849.9|259
1687509900000|2023-06-23 08:45:00|33862|33858.4|33857.5|33853.9|33871.5|33867.9|33847.5|33843.9|750
1687510200000|2023-06-23 08:50:00|33858|33854.4|33852.5|33848.9|33858.5|33854.9|33839.5|33835.9|398
1687510500000|2023-06-23 08:55:00|33853|33849.4|33841.5|33837.9|33853|33849.4|33839.5|33835.9|394
1687510800000|2023-06-23 09:00:00|33840.5|33836.9|33837.5|33833.9|33844.5|33840.9|33836.5|33832.9|193
1687511100000|2023-06-23 09:05:00|33837|33833.4|33833.5|33829.9|33843.5|33839.9|33827|33823.4|162
1687511400000|2023-06-23 09:10:00|33834|33830.4|33834.5|33830.9|33845|33841.4|33833.5|33829.9|295
1687511700000|2023-06-23 09:15:00|33835|33831.4|33837|33833.4|33842.5|33838.9|33831|33827.4|119
1687512000000|2023-06-23 09:20:00|33837.5|33833.9|33832.5|33828.9|33838|33834.4|33828|33824.4|155
1687512300000|2023-06-23 09:25:00|33832|33828.4|33830.5|33826.9|33835|33831.4|33826.5|33822.9|247
1687512600000|2023-06-23 09:30:00|33831|33827.4|33827.5|33823.9|33836.5|33832.9|33825.5|33821.9|138
1687512900000|2023-06-23 09:35:00|33828|33824.4|33840|33836.4|33840|33836.4|33827.5|33823.9|134
1687513200000|2023-06-23 09:40:00|33841|33837.4|33837.5|33833.9|33847|33843.4|33835|33831.4|300
1687513500000|2023-06-23 09:45:00|33837|33833.4|33837|33833.4|33843|33839.4|33831.5|33827.9|154
1687513800000|2023-06-23 09:50:00|33837.5|33833.9|33847|33843.4|33850|33846.4|33836.5|33832.9|203
1687514100000|2023-06-23 09:55:00|33847.5|33843.9|33855.5|33851.9|33860.5|33856.9|33847.5|33843.9|255
1687514400000|2023-06-23 10:00:00|33855|33851.4|33850.5|33846.9|33858.5|33854.9|33848.5|33844.9|218
1687514700000|2023-06-23 10:05:00|33850|33846.4|33856|33852.4|33857|33853.4|33850|33846.4|113
1687515000000|2023-06-23 10:10:00|33855.5|33851.9|33841.5|33837.9|33855.5|33851.9|33834.5|33830.9|376
1687515300000|2023-06-23 10:15:00|33841|33837.4|33834|33830.4|33847|33843.4|33833|33829.4|179
1687515600000|2023-06-23 10:20:00|33834.5|33830.9|33845|33841.4|33847.5|33843.9|33831.5|33827.9|133
1687515900000|2023-06-23 10:25:00|33845.5|33841.9|33841|33837.4|33850|33846.4|33840.5|33836.9|95
1687516200000|2023-06-23 10:30:00|33841.5|33837.9|33832|33828.4|33843|33839.4|33831|33827.4|85
1687516500000|2023-06-23 10:35:00|33831.5|33827.9|33827|33823.4|33833.5|33829.9|33822.5|33818.9|184
1687516800000|2023-06-23 10:40:00|33827.5|33823.9|33827.5|33823.9|33829|33825.4|33823|33819.4|102
1687517100000|2023-06-23 10:45:00|33828|33824.4|33828|33824.4|33832.5|33828.9|33825|33821.4|99
1687517400000|2023-06-23 10:50:00|33828.5|33824.9|33833|33829.4|33841|33837.4|33828.5|33824.9|93
1687517700000|2023-06-23 10:55:00|33833.5|33829.9|33827.5|33823.9|33834|33830.4|33822.5|33818.9|150
1687518000000|2023-06-23 11:00:00|33828|33824.4|33831.5|33827.9|33834.5|33830.9|33824|33820.4|181
1687518300000|2023-06-23 11:05:00|33831|33827.4|33838|33834.4|33840.5|33836.9|33830.5|33826.9|129
1687518600000|2023-06-23 11:10:00|33837.5|33833.9|33847.5|33843.9|33847.5|33843.9|33836|33832.4|197
1687518900000|2023-06-23 11:15:00|33848|33844.4|33845.5|33841.9|33851|33847.4|33845|33841.4|150
1687519200000|2023-06-23 11:20:00|33846|33842.4|33856.5|33852.9|33857|33853.4|33844.5|33840.9|243
1687519500000|2023-06-23 11:25:00|33857|33853.4|33851.5|33847.9|33861.5|33857.9|33850.5|33846.9|219
1687519800000|2023-06-23 11:30:00|33852|33848.4|33853.5|33849.9|33858|33854.4|33849.5|33845.9|145
1687520100000|2023-06-23 11:35:00|33853|33849.4|33846.5|33842.9|33856.5|33852.9|33843.5|33839.9|253
1687520400000|2023-06-23 11:40:00|33846|33842.4|33842.5|33838.9|33847|33843.4|33834.5|33830.9|210
1687520700000|2023-06-23 11:45:00|33843|33839.4|33844|33840.4|33846.5|33842.9|33837.5|33833.9|205
1687521000000|2023-06-23 11:50:00|33844.5|33840.9|33838.5|33834.9|33844.5|33840.9|33830|33826.4|279
1687521300000|2023-06-23 11:55:00|33839|33835.4|33840.5|33836.9|33844|33840.4|33837|33833.4|93
1687521600000|2023-06-23 12:00:00|33842.5|33838.9|33826.5|33822.9|33844.5|33840.9|33823|33819.4|298
1687521900000|2023-06-23 12:05:00|33826|33822.4|33813.5|33809.9|33828.5|33824.9|33810|33806.4|241
1687522200000|2023-06-23 12:10:00|33813|33809.4|33813|33809.4|33821.5|33817.9|33809|33805.4|288
1687522500000|2023-06-23 12:15:00|33812.5|33808.9|33804.5|33800.9|33820.5|33816.9|33801.5|33797.9|295
1687522800000|2023-06-23 12:20:00|33804|33800.4|33810.5|33806.9|33818.5|33814.9|33803|33799.4|405
1687523100000|2023-06-23 12:25:00|33811|33807.4|33798.5|33794.9|33816|33812.4|33798.5|33794.9|284
1687523400000|2023-06-23 12:30:00|33798|33794.4|33801.5|33797.9|33801.5|33797.9|33788|33784.4|578
1687523700000|2023-06-23 12:35:00|33801|33797.4|33763.5|33759.9|33803|33799.4|33756|33752.4|1021
1687524000000|2023-06-23 12:40:00|33763|33759.4|33755.5|33751.9|33767.5|33763.9|33744|33740.4|1009
1687524300000|2023-06-23 12:45:00|33756|33752.4|33749.5|33745.9|33758|33754.4|33742|33738.4|1119
1687524600000|2023-06-23 12:50:00|33749|33745.4|33743|33739.4|33752|33748.4|33737.5|33733.9|624
1687524900000|2023-06-23 12:55:00|33742.5|33738.9|33741.5|33737.9|33752|33748.4|33737.5|33733.9|443
1687525200000|2023-06-23 13:00:00|33741|33737.4|33753.5|33749.9|33762.5|33758.9|33734|33730.4|773
1687525500000|2023-06-23 13:05:00|33753|33749.4|33744.5|33740.9|33758|33754.4|33725.5|33721.9|847
1687525800000|2023-06-23 13:10:00|33744|33740.4|33755.5|33751.9|33758.5|33754.9|33743|33739.4|577
1687526100000|2023-06-23 13:15:00|33755|33751.4|33742.5|33738.9|33759.5|33755.9|33740|33736.4|461
1687526400000|2023-06-23 13:20:00|33742|33738.4|33743.5|33739.9|33749|33745.4|33733|33729.4|526
1687526700000|2023-06-23 13:25:00|33743|33739.4|33715.5|33711.9|33746|33742.4|33713|33709.4|886
1687527000000|2023-06-23 13:30:00|33714.9|33712.5|33676.2|33673.8|33734.9|33732.5|33624.4|33622|8990
1687527300000|2023-06-23 13:35:00|33676.7|33674.3|33710.3|33707.9|33724.4|33722|33672.2|33669.8|4357
1687527600000|2023-06-23 13:40:00|33709.8|33707.4|33725.8|33723.4|33740.8|33738.4|33698.8|33696.4|2498
1687527900000|2023-06-23 13:45:00|33726.3|33723.9|33744.8|33742.4|33765.8|33763.4|33710.8|33708.4|3368
1687528200000|2023-06-23 13:50:00|33744.3|33741.9|33770.8|33768.4|33792.8|33790.4|33742.8|33740.4|2539
1687528500000|2023-06-23 13:55:00|33771.3|33768.9|33774.3|33771.9|33784.8|33782.4|33760.8|33758.4|1556
1687528800000|2023-06-23 14:00:00|33772.3|33769.9|33792.8|33790.4|33809.3|33806.9|33769.3|33766.9|2169
1687529100000|2023-06-23 14:05:00|33793.3|33790.9|33781.3|33778.9|33811.3|33808.9|33778.8|33776.4|1811
1687529400000|2023-06-23 14:10:00|33780.3|33777.9|33759.3|33756.9|33792.3|33789.9|33750.8|33748.4|2341
1687529700000|2023-06-23 14:15:00|33759.8|33757.4|33774.8|33772.4|33782.3|33779.9|33758.8|33756.4|1291
1687530000000|2023-06-23 14:20:00|33774.9|33772.5|33804.4|33802|33810.4|33808|33762.4|33760|1854
1687530300000|2023-06-23 14:25:00|33804.9|33802.5|33778.9|33776.5|33806.9|33804.5|33772.4|33770|1025
1687530600000|2023-06-23 14:30:00|33778.4|33776|33763.9|33761.5|33783.9|33781.5|33744.9|33742.5|2000
1687530900000|2023-06-23 14:35:00|33763.4|33761|33774.9|33772.5|33776.9|33774.5|33743.4|33741|1538
1687531200000|2023-06-23 14:40:00|33773.9|33771.5|33765.4|33763|33782.9|33780.5|33746.9|33744.5|1082
1687531500000|2023-06-23 14:45:00|33765.9|33763.5|33771.4|33769|33781.9|33779.5|33760.4|33758|883
1687531800000|2023-06-23 14:50:00|33770.9|33768.5|33749.9|33747.5|33785.4|33783|33746.9|33744.5|1353
1687532100000|2023-06-23 14:55:00|33749.4|33747|33753.4|33751|33764.4|33762|33737.9|33735.5|946
1687532400000|2023-06-23 15:00:00|33754.4|33752|33762.9|33760.5|33778.4|33776|33751.4|33749|869
1687532700000|2023-06-23 15:05:00|33763.4|33761|33744.4|33742|33765.4|33763|33733.9|33731.5|981
1687533000000|2023-06-23 15:10:00|33743.9|33741.5|33732.9|33730.5|33750.4|33748|33729.9|33727.5|822
1687533300000|2023-06-23 15:15:00|33732.4|33730|33741.9|33739.5|33752.9|33750.5|33729.9|33727.5|670
1687533600000|2023-06-23 15:20:00|33741.4|33739|33724.4|33722|33746.9|33744.5|33721.4|33719|1162
1687533900000|2023-06-23 15:25:00|33723.9|33721.5|33746.4|33744|33746.9|33744.5|33717.9|33715.5|1045
1687534200000|2023-06-23 15:30:00|33745.9|33743.5|33744.9|33742.5|33756.9|33754.5|33735.9|33733.5|768
1687534500000|2023-06-23 15:35:00|33744.4|33742|33767.4|33765|33768.9|33766.5|33737.9|33735.5|632
1687534800000|2023-06-23 15:40:00|33766.9|33764.5|33783.6|33781.2|33789.6|33787.2|33759.9|33757.5|871
1687535100000|2023-06-23 15:45:00|33784.1|33781.7|33772.6|33770.2|33792.1|33789.7|33772.1|33769.7|630
1687535400000|2023-06-23 15:50:00|33772.1|33769.7|33765.6|33763.2|33774.6|33772.2|33753.6|33751.2|821
1687535700000|2023-06-23 15:55:00|33766.1|33763.7|33787.6|33785.2|33788.6|33786.2|33763.6|33761.2|516
1687536000000|2023-06-23 16:00:00|33788.1|33785.7|33775.6|33773.2|33801.1|33798.7|33775.1|33772.7|1192
1687536300000|2023-06-23 16:05:00|33775.1|33772.7|33777.6|33775.2|33779.6|33777.2|33768.6|33766.2|540
1687536600000|2023-06-23 16:10:00|33778.1|33775.7|33779.1|33776.7|33785.6|33783.2|33763.1|33760.7|696
1687536900000|2023-06-23 16:15:00|33778.6|33776.2|33793.1|33790.7|33810.1|33807.7|33777.1|33774.7|1389
1687537200000|2023-06-23 16:20:00|33793.6|33791.2|33805.1|33802.7|33805.1|33802.7|33783.1|33780.7|611
1687537500000|2023-06-23 16:25:00|33805.6|33803.2|33808.6|33806.2|33812.1|33809.7|33797.6|33795.2|653
1687537800000|2023-06-23 16:30:00|33809.6|33807.2|33805.1|33802.7|33829.6|33827.2|33800.6|33798.2|1471
1687538100000|2023-06-23 16:35:00|33804.6|33802.2|33796.1|33793.7|33807.1|33804.7|33793.6|33791.2|482
1687538400000|2023-06-23 16:40:00|33795.6|33793.2|33799.6|33797.2|33803.6|33801.2|33785.6|33783.2|484
1687538700000|2023-06-23 16:45:00|33800.1|33797.7|33812.1|33809.7|33816.6|33814.2|33799.6|33797.2|589
1687539000000|2023-06-23 16:50:00|33811.6|33809.2|33792.6|33790.2|33818.1|33815.7|33791.6|33789.2|586
1687539300000|2023-06-23 16:55:00|33793.1|33790.7|33812.1|33809.7|33814.6|33812.2|33787.6|33785.2|516
1687539600000|2023-06-23 17:00:00|33811.9|33809.5|33796.9|33794.5|33816.9|33814.5|33788.4|33786|579
1687539900000|2023-06-23 17:05:00|33797.4|33795|33802.9|33800.5|33804.4|33802|33782.4|33780|759
1687540200000|2023-06-23 17:10:00|33803.4|33801|33819.4|33817|33820.4|33818|33797.4|33795|409
1687540500000|2023-06-23 17:15:00|33818.9|33816.5|33803.9|33801.5|33819.4|33817|33803.4|33801|446
1687540800000|2023-06-23 17:20:00|33803.4|33801|33809.9|33807.5|33815.9|33813.5|33797.4|33795|431
1687541100000|2023-06-23 17:25:00|33810.4|33808|33819.4|33817|33819.9|33817.5|33808.4|33806|548
1687541400000|2023-06-23 17:30:00|33819.9|33817.5|33811.4|33809|33823.4|33821|33804.4|33802|540
1687541700000|2023-06-23 17:35:00|33811.9|33809.5|33832.4|33830|33835.9|33833.5|33810.4|33808|649
1687542000000|2023-06-23 17:40:00|33831.9|33829.5|33821.4|33819|33836.4|33834|33813.9|33811.5|543
1687542300000|2023-06-23 17:45:00|33821.9|33819.5|33818.4|33816|33825.4|33823|33813.4|33811|451
1687542600000|2023-06-23 17:50:00|33817.9|33815.5|33815.4|33813|33822.4|33820|33811.9|33809.5|332
1687542900000|2023-06-23 17:55:00|33815.9|33813.5|33803.9|33801.5|33820.4|33818|33803.9|33801.5|279
1687543200000|2023-06-23 18:00:00|33803.4|33801|33793.9|33791.5|33805.4|33803|33786.4|33784|633
1687543500000|2023-06-23 18:05:00|33793.4|33791|33786.4|33784|33797.4|33795|33781.9|33779.5|504
1687543800000|2023-06-23 18:10:00|33786.9|33784.5|33775.4|33773|33787.4|33785|33769.9|33767.5|707
1687544100000|2023-06-23 18:15:00|33775.9|33773.5|33777.4|33775|33781.9|33779.5|33769.9|33767.5|440
1687544400000|2023-06-23 18:20:00|33776.9|33774.5|33781.9|33779.5|33787.4|33785|33773.4|33771|353
1687544700000|2023-06-23 18:25:00|33781.4|33779|33765.4|33763|33782.9|33780.5|33761.9|33759.5|600
1687545000000|2023-06-23 18:30:00|33764.9|33762.5|33772.4|33770|33778.9|33776.5|33755.4|33753|605
1687545300000|2023-06-23 18:35:00|33771.9|33769.5|33742.9|33740.5|33772.4|33770|33737.4|33735|982
1687545600000|2023-06-23 18:40:00|33743.4|33741|33730.9|33728.5|33744.4|33742|33725.4|33723|890
1687545900000|2023-06-23 18:45:00|33730.4|33728|33703.4|33701|33731.4|33729|33695.9|33693.5|2464
1687546200000|2023-06-23 18:50:00|33702.9|33700.5|33688.4|33686|33708.4|33706|33682.4|33680|1269
1687546500000|2023-06-23 18:55:00|33687.9|33685.5|33691.4|33689|33699.9|33697.5|33683.4|33681|795
1687546800000|2023-06-23 19:00:00|33690.9|33688.5|33688.4|33686|33696.9|33694.5|33659.4|33657|2249
1687547100000|2023-06-23 19:05:00|33687.9|33685.5|33723.4|33721|33725.4|33723|33682.9|33680.5|841
1687547400000|2023-06-23 19:10:00|33723.9|33721.5|33726.4|33724|33743.9|33741.5|33722.4|33720|1232
1687547700000|2023-06-23 19:15:00|33726.9|33724.5|33734.4|33732|33735.4|33733|33721.9|33719.5|666
1687548000000|2023-06-23 19:20:00|33733.9|33731.5|33720.4|33718|33737.9|33735.5|33709.9|33707.5|761
1687548300000|2023-06-23 19:25:00|33720.9|33718.5|33722.4|33720|33728.9|33726.5|33714.4|33712|599
1687548600000|2023-06-23 19:30:00|33722.9|33720.5|33737.4|33735|33744.9|33742.5|33718.9|33716.5|1151
1687548900000|2023-06-23 19:35:00|33736.9|33734.5|33757.4|33755|33766.9|33764.5|33736.9|33734.5|1497
1687549200000|2023-06-23 19:40:00|33756.2|33753.8|33765.7|33763.3|33769.2|33766.8|33746.2|33743.8|813
1687549500000|2023-06-23 19:45:00|33766.7|33764.3|33761.7|33759.3|33773.7|33771.3|33748.7|33746.3|1046
1687549800000|2023-06-23 19:50:00|33762.2|33759.8|33743.7|33741.3|33784.7|33782.3|33724.7|33722.3|2731
1687550100000|2023-06-23 19:55:00|33744.2|33741.8|33731.7|33729.3|33766.7|33764.3|33712.7|33710.3|4771
1687550400000|2023-06-23 20:00:00|33732.9|33728.1|33719.9|33715.1|33738.9|33734.1|33682.4|33677.6|2239
1687550700000|2023-06-23 20:05:00|33719.4|33714.6|33710.9|33706.1|33720.4|33715.6|33707.4|33702.6|469
1687551000000|2023-06-23 20:10:00|33711.4|33706.6|33716.9|33712.1|33719.9|33715.1|33701.4|33696.6|758
1687551300000|2023-06-23 20:15:00|33716.4|33711.6|33710.4|33705.6|33716.4|33711.6|33708.9|33704.1|133
1687551600000|2023-06-23 20:20:00|33709.9|33705.1|33714.4|33709.6|33716.4|33711.6|33707.4|33702.6|103
1687551900000|2023-06-23 20:25:00|33713.9|33709.1|33712.4|33707.6|33715.4|33710.6|33711.4|33706.6|61
1687552200000|2023-06-23 20:30:00|33710.4|33705.6|33715.9|33711.1|33718.9|33714.1|33707.4|33702.6|136
1687552500000|2023-06-23 20:35:00|33715.4|33710.6|33715.4|33710.6|33723.4|33718.6|33712.4|33707.6|105
1687552800000|2023-06-23 20:40:00|33714.9|33710.1|33716.4|33711.6|33717.4|33712.6|33712.9|33708.1|27
1687553100000|2023-06-23 20:45:00|33715.9|33711.1|33717.4|33712.6|33718.9|33714.1|33713.4|33708.6|127
1687553400000|2023-06-23 20:50:00|33716.9|33712.1|33716.4|33711.6|33717.4|33712.6|33712.9|33708.1|108
1687553700000|2023-06-23 20:55:00|33716.9|33712.1|33721.7|33711.9|33725.4|33720.6|33716.9|33711.6|136
1687730400000|2023-06-25 22:00:00|33720.4|33715.6|33729.9|33725.1|33731.4|33726.6|33717.4|33712.6|128
1687730700000|2023-06-25 22:05:00|33730.4|33725.6|33741.9|33737.1|33748.9|33744.1|33730.4|33725.6|301
1687731000000|2023-06-25 22:10:00|33742.4|33737.6|33746.9|33742.1|33756.9|33752.1|33741.4|33736.6|174
1687731300000|2023-06-25 22:15:00|33746.4|33741.6|33749.4|33744.6|33752.4|33747.6|33743.9|33739.1|63
1687731600000|2023-06-25 22:20:00|33750.9|33746.1|33759.4|33754.6|33759.9|33755.1|33749.4|33744.6|80
1687731900000|2023-06-25 22:25:00|33759.9|33755.1|33756.9|33752.1|33767.4|33762.6|33756.4|33751.6|97
1687732200000|2023-06-25 22:30:00|33756.4|33751.6|33764.4|33759.6|33764.4|33759.6|33754.4|33749.6|42
1687732500000|2023-06-25 22:35:00|33763.9|33759.1|33774.9|33770.1|33774.9|33770.1|33762.4|33757.6|96
1687732800000|2023-06-25 22:40:00|33774.4|33769.6|33773.9|33769.1|33776.9|33772.1|33771.4|33766.6|87
1687733100000|2023-06-25 22:45:00|33773.4|33768.6|33787.4|33782.6|33788.4|33783.6|33772.4|33767.6|119
1687733400000|2023-06-25 22:50:00|33787.9|33783.1|33787.4|33782.6|33791.9|33787.1|33785.9|33781.1|66
1687733700000|2023-06-25 22:55:00|33788.4|33783.6|33789.4|33784.6|33794.4|33789.6|33788.4|33783.6|91
1687734000000|2023-06-25 23:00:00|33789.9|33785.1|33790.9|33786.1|33791.9|33787.1|33784.4|33779.6|83
1687734300000|2023-06-25 23:05:00|33790.4|33785.6|33796.9|33792.1|33797.9|33793.1|33788.9|33784.1|74
1687734600000|2023-06-25 23:10:00|33798.4|33793.6|33799.4|33794.6|33805.4|33800.6|33796.9|33792.1|102
1687734900000|2023-06-25 23:15:00|33798.9|33794.1|33796.9|33792.1|33802.4|33797.6|33795.9|33791.1|55
1687735200000|2023-06-25 23:20:00|33797.4|33792.6|33795.9|33791.1|33799.9|33795.1|33793.9|33789.1|48
1687735500000|2023-06-25 23:25:00|33796.4|33791.6|33801.4|33796.6|33801.9|33797.1|33794.4|33789.6|56
1687735800000|2023-06-25 23:30:00|33801.9|33797.1|33795.9|33791.1|33803.4|33798.6|33793.9|33789.1|94
1687736100000|2023-06-25 23:35:00|33796.4|33791.6|33795.9|33791.1|33798.9|33794.1|33791.9|33787.1|47
1687736400000|2023-06-25 23:40:00|33796.4|33791.6|33798.4|33793.6|33800.4|33795.6|33795.4|33790.6|52
1687736700000|2023-06-25 23:45:00|33798.9|33794.1|33796.4|33791.6|33799.4|33794.6|33790.9|33786.1|69
1687737000000|2023-06-25 23:50:00|33796.9|33792.1|33786.4|33781.6|33796.9|33792.1|33785.9|33781.1|90
1687737300000|2023-06-25 23:55:00|33787.4|33782.6|33795.4|33790.6|33796.4|33791.6|33787.4|33782.6|55
1687737600000|2023-06-26 00:00:00|33795.9|33791.1|33772.4|33767.6|33799.9|33795.1|33769.4|33764.6|273
1687737900000|2023-06-26 00:05:00|33771.9|33767.1|33770.4|33765.6|33776.9|33772.1|33766.9|33762.1|103
1687738200000|2023-06-26 00:10:00|33769.9|33765.1|33774.4|33769.6|33778.4|33773.6|33769.9|33765.1|49
1687738500000|2023-06-26 00:15:00|33773.9|33769.1|33776.4|33771.6|33786.4|33781.6|33771.4|33766.6|102
1687738800000|2023-06-26 00:20:00|33776.9|33772.1|33785.4|33780.6|33789.4|33784.6|33774.9|33770.1|89
1687739100000|2023-06-26 00:25:00|33784.9|33780.1|33786.9|33782.1|33788.9|33784.1|33780.4|33775.6|56
1687739400000|2023-06-26 00:30:00|33787.4|33782.6|33788.9|33784.1|33791.4|33786.6|33777.9|33773.1|98
1687739700000|2023-06-26 00:35:00|33788.4|33783.6|33785.4|33780.6|33791.4|33786.6|33782.4|33777.6|34
1687740000000|2023-06-26 00:40:00|33785.9|33781.1|33782.9|33778.1|33787.4|33782.6|33780.4|33775.6|43
1687740300000|2023-06-26 00:45:00|33782.4|33777.6|33779.4|33774.6|33793.4|33788.6|33775.9|33771.1|103
1687740600000|2023-06-26 00:50:00|33778.9|33774.1|33788.4|33783.6|33788.4|33783.6|33778.4|33773.6|29
1687740900000|2023-06-26 00:55:00|33789.4|33784.6|33792.4|33787.6|33792.9|33788.1|33785.4|33780.6|38
1687741200000|2023-06-26 01:00:00|33791.9|33787.1|33781.4|33776.6|33792.4|33787.6|33778.9|33774.1|60
1687741500000|2023-06-26 01:05:00|33780.9|33776.1|33782.4|33777.6|33783.4|33778.6|33775.9|33771.1|73
1687741800000|2023-06-26 01:10:00|33782.9|33778.1|33781.4|33776.6|33785.4|33780.6|33774.4|33769.6|93
1687742100000|2023-06-26 01:15:00|33781.9|33777.1|33789.9|33785.1|33791.4|33786.6|33780.4|33775.6|77
1687742400000|2023-06-26 01:20:00|33790.4|33785.6|33800.4|33795.6|33800.9|33796.1|33785.9|33781.1|126
1687742700000|2023-06-26 01:25:00|33799.9|33795.1|33796.4|33791.6|33799.9|33795.1|33793.9|33789.1|89
1687743000000|2023-06-26 01:30:00|33796.9|33792.1|33808.4|33803.6|33808.4|33803.6|33795.4|33790.6|180
1687743300000|2023-06-26 01:35:00|33808.9|33804.1|33813.4|33808.6|33816.4|33811.6|33800.4|33795.6|152
1687743600000|2023-06-26 01:40:00|33814.4|33809.6|33809.4|33804.6|33816.4|33811.6|33804.4|33799.6|56
1687743900000|2023-06-26 01:45:00|33809.9|33805.1|33801.9|33797.1|33810.4|33805.6|33801.4|33796.6|44
1687744200000|2023-06-26 01:50:00|33801.4|33796.6|33801.4|33796.6|33803.9|33799.1|33795.4|33790.6|52
1687744500000|2023-06-26 01:55:00|33800.9|33796.1|33796.4|33791.6|33801.9|33797.1|33794.9|33790.1|43
1687744800000|2023-06-26 02:00:00|33796.9|33792.1|33798.9|33794.1|33803.4|33798.6|33795.4|33790.6|39
1687745100000|2023-06-26 02:05:00|33798.4|33793.6|33794.4|33789.6|33800.4|33795.6|33792.4|33787.6|34
1687745400000|2023-06-26 02:10:00|33794.9|33790.1|33801.9|33797.1|33802.9|33798.1|33794.9|33790.1|41
1687745700000|2023-06-26 02:15:00|33802.4|33797.6|33799.4|33794.6|33803.4|33798.6|33797.4|33792.6|37
1687746000000|2023-06-26 02:20:00|33799.9|33795.1|33796.9|33792.1|33800.4|33795.6|33794.4|33789.6|23
1687746300000|2023-06-26 02:25:00|33796.4|33791.6|33796.4|33791.6|33799.4|33794.6|33795.4|33790.6|10
1687746600000|2023-06-26 02:30:00|33796.9|33792.1|33797.9|33793.1|33799.4|33794.6|33793.4|33788.6|33
1687746900000|2023-06-26 02:35:00|33798.4|33793.6|33803.4|33798.6|33807.9|33803.1|33798.4|33793.6|58
1687747200000|2023-06-26 02:40:00|33802.9|33798.1|33800.4|33795.6|33803.4|33798.6|33799.4|33794.6|37
1687747500000|2023-06-26 02:45:00|33800.9|33796.1|33806.4|33801.6|33806.9|33802.1|33797.9|33793.1|30
1687747800000|2023-06-26 02:50:00|33805.9|33801.1|33803.4|33798.6|33806.9|33802.1|33800.4|33795.6|16
1687748100000|2023-06-26 02:55:00|33803.9|33799.1|33802.4|33797.6|33805.4|33800.6|33800.4|33795.6|26
1687748400000|2023-06-26 03:00:00|33802.9|33798.1|33807.9|33803.1|33807.9|33803.1|33802.4|33797.6|39
1687748700000|2023-06-26 03:05:00|33808.4|33803.6|33811.9|33807.1|33813.9|33809.1|33807.9|33803.1|111
1687749000000|2023-06-26 03:10:00|33811.4|33806.6|33817.9|33813.1|33817.9|33813.1|33811.4|33806.6|71
1687749300000|2023-06-26 03:15:00|33817.4|33812.6|33820.4|33815.6|33821.9|33817.1|33815.9|33811.1|76
1687749600000|2023-06-26 03:20:00|33819.9|33815.1|33818.9|33814.1|33820.4|33815.6|33815.9|33811.1|69
1687749900000|2023-06-26 03:25:00|33818.4|33813.6|33819.9|33815.1|33821.9|33817.1|33814.4|33809.6|75
1687750200000|2023-06-26 03:30:00|33820.4|33815.6|33815.9|33811.1|33820.9|33816.1|33813.9|33809.1|42
1687750500000|2023-06-26 03:35:00|33815.4|33810.6|33812.4|33807.6|33817.9|33813.1|33810.4|33805.6|37
1687750800000|2023-06-26 03:40:00|33811.9|33807.1|33807.4|33802.6|33813.9|33809.1|33805.4|33800.6|39
1687751100000|2023-06-26 03:45:00|33807.9|33803.1|33811.4|33806.6|33812.9|33808.1|33807.9|33803.1|21
1687751400000|2023-06-26 03:50:00|33811.9|33807.1|33809.9|33805.1|33816.4|33811.6|33808.4|33803.6|42
1687751700000|2023-06-26 03:55:00|33809.4|33804.6|33808.4|33803.6|33809.4|33804.6|33804.9|33800.1|18
1687752000000|2023-06-26 04:00:00|33808.9|33804.1|33808.4|33803.6|33808.9|33804.1|33805.4|33800.6|37
1687752300000|2023-06-26 04:05:00|33808.9|33804.1|33810.9|33806.1|33812.4|33807.6|33808.4|33803.6|19
1687752600000|2023-06-26 04:10:00|33811.4|33806.6|33809.9|33805.1|33812.9|33808.1|33809.4|33804.6|9
1687752900000|2023-06-26 04:15:00|33810.4|33805.6|33809.4|33804.6|33811.4|33806.6|33807.4|33802.6|16
1687753200000|2023-06-26 04:20:00|33809.9|33805.1|33803.9|33799.1|33809.9|33805.1|33801.9|33797.1|24
1687753500000|2023-06-26 04:25:00|33804.4|33799.6|33801.4|33796.6|33805.4|33800.6|33800.4|33795.6|23
1687753800000|2023-06-26 04:30:00|33801.9|33797.1|33804.4|33799.6|33806.4|33801.6|33800.4|33795.6|56
1687754100000|2023-06-26 04:35:00|33803.9|33799.1|33804.4|33799.6|33806.9|33802.1|33803.4|33798.6|9
1687754400000|2023-06-26 04:40:00|33803.9|33799.1|33798.4|33793.6|33804.4|33799.6|33795.4|33790.6|80
1687754700000|2023-06-26 04:45:00|33798.9|33794.1|33796.9|33792.1|33800.4|33795.6|33795.4|33790.6|36
1687755000000|2023-06-26 04:50:00|33797.4|33792.6|33797.4|33792.6|33797.9|33793.1|33792.9|33788.1|34
1687755300000|2023-06-26 04:55:00|33797.9|33793.1|33795.4|33790.6|33798.9|33794.1|33789.9|33785.1|73
1687755600000|2023-06-26 05:00:00|33794.9|33790.1|33795.9|33791.1|33797.9|33793.1|33793.9|33789.1|58
1687755900000|2023-06-26 05:05:00|33795.4|33790.6|33795.9|33791.1|33799.4|33794.6|33794.4|33789.6|68
1687756200000|2023-06-26 05:10:00|33796.4|33791.6|33792.4|33787.6|33799.4|33794.6|33791.9|33787.1|55
1687756500000|2023-06-26 05:15:00|33792.9|33788.1|33795.4|33790.6|33795.4|33790.6|33792.4|33787.6|31
1687756800000|2023-06-26 05:20:00|33795.9|33791.1|33780.4|33775.6|33797.9|33793.1|33780.4|33775.6|116
1687757100000|2023-06-26 05:25:00|33781.4|33776.6|33787.4|33782.6|33789.4|33784.6|33780.4|33775.6|68
1687757400000|2023-06-26 05:30:00|33787.9|33783.1|33789.4|33784.6|33792.4|33787.6|33785.4|33780.6|124
1687757700000|2023-06-26 05:35:00|33788.9|33784.1|33787.4|33782.6|33789.4|33784.6|33786.4|33781.6|20
1687758000000|2023-06-26 05:40:00|33787.9|33783.1|33791.4|33786.6|33794.9|33790.1|33785.4|33780.6|47
1687758300000|2023-06-26 05:45:00|33790.9|33786.1|33792.4|33787.6|33798.9|33794.1|33790.9|33786.1|59
1687758600000|2023-06-26 05:50:00|33791.9|33787.1|33791.4|33786.6|33793.4|33788.6|33787.4|33782.6|50
1687758900000|2023-06-26 05:55:00|33790.9|33786.1|33790.9|33786.1|33790.9|33786.1|33784.9|33780.1|123
1687759200000|2023-06-26 06:00:00|33790.3|33786.7|33784.3|33780.7|33792.3|33788.7|33779.3|33775.7|356
1687759500000|2023-06-26 06:05:00|33783.8|33780.2|33783.3|33779.7|33785.8|33782.2|33776.3|33772.7|128
1687759800000|2023-06-26 06:10:00|33783.8|33780.2|33782.3|33778.7|33789.8|33786.2|33779.8|33776.2|90
1687760100000|2023-06-26 06:15:00|33780.8|33777.2|33784.3|33780.7|33787.3|33783.7|33780.3|33776.7|152
1687760400000|2023-06-26 06:20:00|33783.8|33780.2|33791.3|33787.7|33792.3|33788.7|33783.3|33779.7|81
1687760700000|2023-06-26 06:25:00|33790.8|33787.2|33784.3|33780.7|33793.3|33789.7|33782.8|33779.2|88
1687761000000|2023-06-26 06:30:00|33784.8|33781.2|33785.3|33781.7|33786.8|33783.2|33781.8|33778.2|67
1687761300000|2023-06-26 06:35:00|33784.8|33781.2|33783.8|33780.2|33786.8|33783.2|33782.3|33778.7|59
1687761600000|2023-06-26 06:40:00|33783.3|33779.7|33780.8|33777.2|33785.8|33782.2|33777.3|33773.7|56
1687761900000|2023-06-26 06:45:00|33780.3|33776.7|33782.3|33778.7|33787.3|33783.7|33779.3|33775.7|91
1687762200000|2023-06-26 06:50:00|33781.8|33778.2|33789.8|33786.2|33790.3|33786.7|33781.8|33778.2|108
1687762500000|2023-06-26 06:55:00|33790.3|33786.7|33789.3|33785.7|33791.3|33787.7|33786.3|33782.7|197
1687762800000|2023-06-26 07:00:00|33790.3|33786.7|33765.8|33762.2|33791.8|33788.2|33764.3|33760.7|425
1687763100000|2023-06-26 07:05:00|33759.8|33756.2|33743.8|33740.2|33763.8|33760.2|33736.8|33733.2|404
1687763400000|2023-06-26 07:10:00|33744.3|33740.7|33714.8|33711.2|33744.3|33740.7|33711.8|33708.2|555
1687763700000|2023-06-26 07:15:00|33715.3|33711.7|33701.3|33697.7|33723.8|33720.2|33700.3|33696.7|503
1687764000000|2023-06-26 07:20:00|33701.8|33698.2|33711.8|33708.2|33720.8|33717.2|33701.8|33698.2|305
1687764300000|2023-06-26 07:25:00|33712.3|33708.7|33695.8|33692.2|33716.8|33713.2|33693.8|33690.2|376
1687764600000|2023-06-26 07:30:00|33695.3|33691.7|33667.8|33664.2|33697.8|33694.2|33657.8|33654.2|814
1687764900000|2023-06-26 07:35:00|33668.3|33664.7|33646.8|33643.2|33669.8|33666.2|33636.8|33633.2|843
1687765200000|2023-06-26 07:40:00|33646.3|33642.7|33654.3|33650.7|33661.3|33657.7|33643.8|33640.2|367
1687765500000|2023-06-26 07:45:00|33654.8|33651.2|33675.8|33672.2|33676.8|33673.2|33649.3|33645.7|273
1687765800000|2023-06-26 07:50:00|33676.3|33672.7|33694.8|33691.2|33700.8|33697.2|33675.8|33672.2|392
1687766100000|2023-06-26 07:55:00|33695.3|33691.7|33698.8|33695.2|33709.8|33706.2|33693.8|33690.2|306
1687766400000|2023-06-26 08:00:00|33699.8|33696.2|33699.8|33696.2|33703.3|33699.7|33685.3|33681.7|426
1687766700000|2023-06-26 08:05:00|33699.3|33695.7|33694.8|33691.2|33706.3|33702.7|33691.3|33687.7|418
1687767000000|2023-06-26 08:10:00|33695.3|33691.7|33695.8|33692.2|33711.3|33707.7|33691.8|33688.2|313
1687767300000|2023-06-26 08:15:00|33695.3|33691.7|33684.3|33680.7|33709.8|33706.2|33682.3|33678.7|375
1687767600000|2023-06-26 08:20:00|33685.3|33681.7|33681.8|33678.2|33690.8|33687.2|33674.8|33671.2|225
1687767900000|2023-06-26 08:25:00|33681.3|33677.7|33671.8|33668.2|33681.8|33678.2|33666.3|33662.7|275
1687768200000|2023-06-26 08:30:00|33671.3|33667.7|33690.3|33686.7|33691.8|33688.2|33656.8|33653.2|526
1687768500000|2023-06-26 08:35:00|33689.8|33686.2|33707.3|33703.7|33717.3|33713.7|33687.3|33683.7|519
1687768800000|2023-06-26 08:40:00|33706.8|33703.2|33679.8|33676.2|33707.3|33703.7|33679.8|33676.2|243
1687769100000|2023-06-26 08:45:00|33679.3|33675.7|33656.8|33653.2|33681.3|33677.7|33656.3|33652.7|302
1687769400000|2023-06-26 08:50:00|33656.3|33652.7|33668.8|33665.2|33669.3|33665.7|33651.3|33647.7|355
1687769700000|2023-06-26 08:55:00|33669.3|33665.7|33671.8|33668.2|33675.8|33672.2|33662.8|33659.2|202
1687770000000|2023-06-26 09:00:00|33671.3|33667.7|33681.8|33678.2|33681.8|33678.2|33670.8|33667.2|184
1687770300000|2023-06-26 09:05:00|33682.3|33678.7|33686.8|33683.2|33691.8|33688.2|33679.3|33675.7|172
1687770600000|2023-06-26 09:10:00|33686.3|33682.7|33686.8|33683.2|33696.8|33693.2|33685.8|33682.2|148
1687770900000|2023-06-26 09:15:00|33686.3|33682.7|33705.8|33702.2|33705.8|33702.2|33686.3|33682.7|143
1687771200000|2023-06-26 09:20:00|33705.3|33701.7|33707.8|33704.2|33710.3|33706.7|33700.8|33697.2|209
1687771500000|2023-06-26 09:25:00|33708.3|33704.7|33706.8|33703.2|33721.3|33717.7|33705.3|33701.7|362
1687771800000|2023-06-26 09:30:00|33707.3|33703.7|33720.8|33717.2|33722.3|33718.7|33702.3|33698.7|211
1687772100000|2023-06-26 09:35:00|33721.3|33717.7|33725.8|33722.2|33734.3|33730.7|33714.3|33710.7|314
1687772400000|2023-06-26 09:40:00|33726.3|33722.7|33727.8|33724.2|33731.8|33728.2|33722.8|33719.2|215
1687772700000|2023-06-26 09:45:00|33728.3|33724.7|33722.8|33719.2|33733.3|33729.7|33722.8|33719.2|200
1687773000000|2023-06-26 09:50:00|33722.3|33718.7|33729.8|33726.2|33734.8|33731.2|33722.3|33718.7|258
1687773300000|2023-06-26 09:55:00|33729.3|33725.7|33727.3|33723.7|33730.3|33726.7|33716.3|33712.7|291
1687773600000|2023-06-26 10:00:00|33726.8|33723.2|33718.3|33714.7|33726.8|33723.2|33713.8|33710.2|286
1687773900000|2023-06-26 10:05:00|33719.3|33715.7|33715.3|33711.7|33719.8|33716.2|33711.3|33707.7|334
1687774200000|2023-06-26 10:10:00|33714.8|33711.2|33716.8|33713.2|33723.8|33720.2|33710.8|33707.2|193
1687774500000|2023-06-26 10:15:00|33716.3|33712.7|33712.3|33708.7|33718.8|33715.2|33712.3|33708.7|67
1687774800000|2023-06-26 10:20:00|33712.8|33709.2|33709.3|33705.7|33718.3|33714.7|33708.8|33705.2|173
1687775100000|2023-06-26 10:25:00|33709.8|33706.2|33709.3|33705.7|33712.8|33709.2|33708.3|33704.7|176
1687775400000|2023-06-26 10:30:00|33709.8|33706.2|33700.3|33696.7|33710.8|33707.2|33699.8|33696.2|295
1687775700000|2023-06-26 10:35:00|33700.8|33697.2|33716.8|33713.2|33721.3|33717.7|33699.3|33695.7|277
1687776000000|2023-06-26 10:40:00|33717.3|33713.7|33729.8|33726.2|33729.8|33726.2|33715.3|33711.7|91
1687776300000|2023-06-26 10:45:00|33730.3|33726.7|33717.8|33714.2|33731.8|33728.2|33715.8|33712.2|161
1687776600000|2023-06-26 10:50:00|33717.3|33713.7|33717.8|33714.2|33720.3|33716.7|33713.8|33710.2|71
1687776900000|2023-06-26 10:55:00|33717.3|33713.7|33706.3|33702.7|33718.8|33715.2|33703.8|33700.2|204
1687777200000|2023-06-26 11:00:00|33705.8|33702.2|33706.8|33703.2|33713.3|33709.7|33704.8|33701.2|145
1687777500000|2023-06-26 11:05:00|33706.3|33702.7|33713.8|33710.2|33713.8|33710.2|33702.8|33699.2|162
1687777800000|2023-06-26 11:10:00|33714.3|33710.7|33718.8|33715.2|33720.8|33717.2|33708.8|33705.2|196
1687778100000|2023-06-26 11:15:00|33718.3|33714.7|33720.8|33717.2|33721.3|33717.7|33716.8|33713.2|127
1687778400000|2023-06-26 11:20:00|33721.3|33717.7|33721.8|33718.2|33729.3|33725.7|33719.3|33715.7|126
1687778700000|2023-06-26 11:25:00|33722.3|33718.7|33724.3|33720.7|33725.3|33721.7|33715.8|33712.2|131
1687779000000|2023-06-26 11:30:00|33723.8|33720.2|33726.8|33723.2|33730.3|33726.7|33723.3|33719.7|215
1687779300000|2023-06-26 11:35:00|33726.3|33722.7|33730.8|33727.2|33737.8|33734.2|33725.8|33722.2|206
1687779600000|2023-06-26 11:40:00|33730.3|33726.7|33738.3|33734.7|33738.3|33734.7|33729.8|33726.2|136
1687779900000|2023-06-26 11:45:00|33737.8|33734.2|33744.3|33740.7|33744.3|33740.7|33732.8|33729.2|258
1687780200000|2023-06-26 11:50:00|33743.8|33740.2|33744.8|33741.2|33749.8|33746.2|33739.8|33736.2|197
1687780500000|2023-06-26 11:55:00|33745.3|33741.7|33743.8|33740.2|33750.8|33747.2|33740.3|33736.7|157
1687780800000|2023-06-26 12:00:00|33743.3|33739.7|33727.8|33724.2|33743.8|33740.2|33726.8|33723.2|260
1687781100000|2023-06-26 12:05:00|33728.3|33724.7|33712.8|33709.2|33728.8|33725.2|33710.8|33707.2|247
1687781400000|2023-06-26 12:10:00|33713.3|33709.7|33719.8|33716.2|33727.8|33724.2|33713.3|33709.7|169
1687781700000|2023-06-26 12:15:00|33719.3|33715.7|33722.8|33719.2|33724.3|33720.7|33711.8|33708.2|174
1687782000000|2023-06-26 12:20:00|33723.3|33719.7|33724.3|33720.7|33736.3|33732.7|33722.8|33719.2|226
1687782300000|2023-06-26 12:25:00|33724.8|33721.2|33736.3|33732.7|33736.8|33733.2|33723.3|33719.7|258
1687782600000|2023-06-26 12:30:00|33737.3|33733.7|33739.8|33736.2|33742.8|33739.2|33733.8|33730.2|260
1687782900000|2023-06-26 12:35:00|33740.3|33736.7|33735.3|33731.7|33743.8|33740.2|33731.3|33727.7|220
1687783200000|2023-06-26 12:40:00|33735.8|33732.2|33724.8|33721.2|33737.8|33734.2|33724.3|33720.7|157
1687783500000|2023-06-26 12:45:00|33724.3|33720.7|33723.8|33720.2|33724.8|33721.2|33715.3|33711.7|180
1687783800000|2023-06-26 12:50:00|33724.3|33720.7|33716.8|33713.2|33728.8|33725.2|33711.3|33707.7|174
1687784100000|2023-06-26 12:55:00|33717.3|33713.7|33710.8|33707.2|33717.8|33714.2|33710.8|33707.2|148
1687784400000|2023-06-26 13:00:00|33711.3|33707.7|33711.8|33708.2|33716.8|33713.2|33709.3|33705.7|195
1687784700000|2023-06-26 13:05:00|33711.3|33707.7|33705.8|33702.2|33719.3|33715.7|33701.3|33697.7|302
1687785000000|2023-06-26 13:10:00|33705.3|33701.7|33713.8|33710.2|33714.3|33710.7|33700.8|33697.2|297
1687785300000|2023-06-26 13:15:00|33714.3|33710.7|33708.8|33705.2|33718.8|33715.2|33707.3|33703.7|190
1687785600000|2023-06-26 13:20:00|33709.3|33705.7|33724.8|33721.2|33727.8|33724.2|33706.3|33702.7|282
1687785900000|2023-06-26 13:25:00|33724.3|33720.7|33697.8|33694.2|33729.3|33725.7|33688.3|33684.7|792
1687786200000|2023-06-26 13:30:00|33698.3|33694.7|33749.2|33746.8|33753.2|33750.8|33695.2|33692.8|4138
1687786500000|2023-06-26 13:35:00|33749.7|33747.3|33746.9|33744.5|33769.2|33766.8|33730.8|33728.4|2097
1687786800000|2023-06-26 13:40:00|33747.4|33745|33788.8|33786.4|33792.8|33790.4|33744.4|33742|2004
1687787100000|2023-06-26 13:45:00|33789.3|33786.9|33772.2|33769.8|33801.8|33799.4|33767.2|33764.8|1732
1687787400000|2023-06-26 13:50:00|33774.1|33771.7|33759.1|33756.7|33793.6|33791.2|33752.1|33749.7|1841
1687787700000|2023-06-26 13:55:00|33759.6|33757.2|33746.6|33744.2|33771.1|33768.7|33729.6|33727.2|2217
1687788000000|2023-06-26 14:00:00|33747.1|33744.7|33740.1|33737.7|33761.6|33759.2|33733.1|33730.7|1784
1687788300000|2023-06-26 14:05:00|33740.6|33738.2|33729.1|33726.7|33761.6|33759.2|33725.1|33722.7|1518
1687788600000|2023-06-26 14:10:00|33728.6|33726.2|33741.6|33739.2|33741.6|33739.2|33694.1|33691.7|2549
1687788900000|2023-06-26 14:15:00|33740.1|33737.7|33729.1|33726.7|33759.6|33757.2|33723.6|33721.2|2081
1687789200000|2023-06-26 14:20:00|33728.1|33725.7|33712.7|33710.3|33728.1|33725.7|33700.7|33698.3|2181
1687789500000|2023-06-26 14:25:00|33713.2|33710.8|33709.7|33707.3|33721.7|33719.3|33698.2|33695.8|1432
1687789800000|2023-06-26 14:30:00|33709.2|33706.8|33684.7|33682.3|33710.2|33707.8|33676.7|33674.3|2418
1687790100000|2023-06-26 14:35:00|33685.2|33682.8|33643.7|33641.3|33693.7|33691.3|33642.7|33640.3|2167
1687790400000|2023-06-26 14:40:00|33643.2|33640.8|33663.7|33661.3|33668.7|33666.3|33605.7|33603.3|3148
1687790700000|2023-06-26 14:45:00|33661.2|33658.8|33683.2|33680.8|33683.2|33680.8|33651.2|33648.8|1349
1687791000000|2023-06-26 14:50:00|33682.2|33679.8|33676.7|33674.3|33697.7|33695.3|33669.2|33666.8|1450
1687791300000|2023-06-26 14:55:00|33674.7|33672.3|33687.7|33685.3|33687.7|33685.3|33666.2|33663.8|710
1687791600000|2023-06-26 15:00:00|33687.2|33684.8|33674.2|33671.8|33697.7|33695.3|33667.7|33665.3|1214
1687791900000|2023-06-26 15:05:00|33673.7|33671.3|33677.7|33675.3|33686.7|33684.3|33654.7|33652.3|2004
1687792200000|2023-06-26 15:10:00|33677.2|33674.8|33683.7|33681.3|33692.2|33689.8|33672.2|33669.8|877
1687792500000|2023-06-26 15:15:00|33681.7|33679.3|33689.2|33686.8|33699.7|33697.3|33677.7|33675.3|1151
1687792800000|2023-06-26 15:20:00|33689.7|33687.3|33668.7|33666.3|33696.2|33693.8|33667.7|33665.3|1023
1687793100000|2023-06-26 15:25:00|33668.2|33665.8|33670.7|33668.3|33681.7|33679.3|33657.7|33655.3|772
1687793400000|2023-06-26 15:30:00|33670.2|33667.8|33680.2|33677.8|33696.7|33694.3|33665.7|33663.3|1083
1687793700000|2023-06-26 15:35:00|33679.7|33677.3|33693.7|33691.3|33696.7|33694.3|33676.2|33673.8|566
1687794000000|2023-06-26 15:40:00|33693.2|33690.8|33691.7|33689.3|33707.2|33704.8|33679.2|33676.8|983
1687794300000|2023-06-26 15:45:00|33692.2|33689.8|33718.2|33715.8|33725.2|33722.8|33686.2|33683.8|1003
1687794600000|2023-06-26 15:50:00|33719.2|33716.8|33728.2|33725.8|33736.7|33734.3|33714.2|33711.8|923
1687794900000|2023-06-26 15:55:00|33727.7|33725.3|33737.2|33734.8|33744.2|33741.8|33725.2|33722.8|906
1687795200000|2023-06-26 16:00:00|33737.7|33735.3|33734.7|33732.3|33760.2|33757.8|33730.2|33727.8|1277
1687795500000|2023-06-26 16:05:00|33735.2|33732.8|33715.7|33713.3|33738.2|33735.8|33702.7|33700.3|2155
1687795800000|2023-06-26 16:10:00|33715.2|33712.8|33723.7|33721.3|33733.2|33730.8|33703.2|33700.8|1460
1687796100000|2023-06-26 16:15:00|33723.2|33720.8|33748.2|33745.8|33759.7|33757.3|33718.7|33716.3|1140
1687796400000|2023-06-26 16:20:00|33747.7|33745.3|33770.7|33768.3|33777.2|33774.8|33739.2|33736.8|965
1687796700000|2023-06-26 16:25:00|33770.2|33767.8|33766.2|33763.8|33774.2|33771.8|33754.2|33751.8|673
1687797000000|2023-06-26 16:30:00|33765.2|33762.8|33751.2|33748.8|33770.2|33767.8|33745.2|33742.8|922
1687797300000|2023-06-26 16:35:00|33750.7|33748.3|33746.7|33744.3|33766.2|33763.8|33739.2|33736.8|765
1687797600000|2023-06-26 16:40:00|33746.2|33743.8|33739.7|33737.3|33749.7|33747.3|33725.7|33723.3|1039
1687797900000|2023-06-26 16:45:00|33739.2|33736.8|33742.7|33740.3|33760.2|33757.8|33734.7|33732.3|672
1687798200000|2023-06-26 16:50:00|33742.2|33739.8|33763.7|33761.3|33769.2|33766.8|33741.2|33738.8|701
1687798500000|2023-06-26 16:55:00|33764.2|33761.8|33766.7|33764.3|33772.7|33770.3|33755.2|33752.8|726
1687798800000|2023-06-26 17:00:00|33768.6|33766.2|33759.6|33757.2|33775.6|33773.2|33758.1|33755.7|472
1687799100000|2023-06-26 17:05:00|33759.1|33756.7|33757.1|33754.7|33768.6|33766.2|33748.1|33745.7|417
1687799400000|2023-06-26 17:10:00|33757.6|33755.2|33756.6|33754.2|33765.6|33763.2|33748.1|33745.7|513
1687799700000|2023-06-26 17:15:00|33757.1|33754.7|33778.6|33776.2|33783.1|33780.7|33756.1|33753.7|856
1687800000000|2023-06-26 17:20:00|33778.1|33775.7|33776.6|33774.2|33791.1|33788.7|33771.1|33768.7|811
1687800300000|2023-06-26 17:25:00|33776.1|33773.7|33791.6|33789.2|33797.1|33794.7|33752.6|33750.2|1132
1687800600000|2023-06-26 17:30:00|33792.1|33789.7|33772.6|33770.2|33798.1|33795.7|33769.1|33766.7|901
1687800900000|2023-06-26 17:35:00|33773.1|33770.7|33780.1|33777.7|33780.1|33777.7|33765.1|33762.7|755
1687801200000|2023-06-26 17:40:00|33779.6|33777.2|33763.6|33761.2|33787.1|33784.7|33761.1|33758.7|686
1687801500000|2023-06-26 17:45:00|33763.1|33760.7|33767.6|33765.2|33779.1|33776.7|33757.6|33755.2|582
1687801800000|2023-06-26 17:50:00|33767.1|33764.7|33746.6|33744.2|33771.1|33768.7|33744.1|33741.7|803
1687802100000|2023-06-26 17:55:00|33746.1|33743.7|33741.1|33738.7|33752.1|33749.7|33736.1|33733.7|793
1687802400000|2023-06-26 18:00:00|33740.6|33738.2|33743.1|33740.7|33746.1|33743.7|33729.1|33726.7|790
1687802700000|2023-06-26 18:05:00|33742.1|33739.7|33716.6|33714.2|33742.1|33739.7|33711.1|33708.7|753
1687803000000|2023-06-26 18:10:00|33714.6|33712.2|33714.1|33711.7|33723.6|33721.2|33708.6|33706.2|608
1687803300000|2023-06-26 18:15:00|33713.6|33711.2|33700.6|33698.2|33719.1|33716.7|33700.1|33697.7|751
1687803600000|2023-06-26 18:20:00|33700.5|33698.1|33706.5|33704.1|33709|33706.6|33692|33689.6|904
1687803900000|2023-06-26 18:25:00|33706|33703.6|33730|33727.6|33732.5|33730.1|33706|33703.6|765
1687804200000|2023-06-26 18:30:00|33729.5|33727.1|33766|33763.6|33769|33766.6|33725|33722.6|902
1687804500000|2023-06-26 18:35:00|33766.5|33764.1|33787|33784.6|33789|33786.6|33764|33761.6|1218
1687804800000|2023-06-26 18:40:00|33786.5|33784.1|33799|33796.6|33799|33796.6|33779.5|33777.1|934
1687805100000|2023-06-26 18:45:00|33799.5|33797.1|33798|33795.6|33803|33800.6|33793.5|33791.1|741
1687805400000|2023-06-26 18:50:00|33799|33796.6|33788|33785.6|33801|33798.6|33780|33777.6|813
1687805700000|2023-06-26 18:55:00|33787.5|33785.1|33791|33788.6|33797|33794.6|33781|33778.6|767
1687806000000|2023-06-26 19:00:00|33792.5|33790.1|33800.5|33798.1|33800.5|33798.1|33788|33785.6|781
1687806300000|2023-06-26 19:05:00|33800|33797.6|33797|33794.6|33802|33799.6|33788|33785.6|620
1687806600000|2023-06-26 19:10:00|33797.5|33795.1|33789|33786.6|33798.5|33796.1|33783.5|33781.1|686
1687806900000|2023-06-26 19:15:00|33791.5|33789.1|33797.5|33795.1|33800.5|33798.1|33788|33785.6|494
1687807200000|2023-06-26 19:20:00|33797|33794.6|33794.5|33792.1|33804|33801.6|33783.5|33781.1|962
1687807500000|2023-06-26 19:25:00|33795|33792.6|33807|33804.6|33813.5|33811.1|33790|33787.6|941
1687807800000|2023-06-26 19:30:00|33806|33803.6|33810.5|33808.1|33821|33818.6|33794.5|33792.1|1247
1687808100000|2023-06-26 19:35:00|33810|33807.6|33794.5|33792.1|33811|33808.6|33794|33791.6|607
1687808400000|2023-06-26 19:40:00|33795.9|33793.5|33773.4|33771|33798.4|33796|33773.4|33771|1150
1687808700000|2023-06-26 19:45:00|33772.4|33770|33752.9|33750.5|33772.9|33770.5|33727.4|33725|2380
1687809000000|2023-06-26 19:50:00|33744.9|33742.5|33750.4|33748|33756.9|33754.5|33737.9|33735.5|1985
1687809300000|2023-06-26 19:55:00|33749.9|33747.5|33727.9|33725.5|33751.4|33749|33699.9|33697.5|4019
1687809600000|2023-06-26 20:00:00|33729.1|33724.3|33741.6|33736.8|33752.6|33747.8|33729.1|33724.3|1581
1687809900000|2023-06-26 20:05:00|33741.1|33736.3|33746.1|33741.3|33751.1|33746.3|33740.1|33735.3|368
1687810200000|2023-06-26 20:10:00|33745.6|33740.8|33742.1|33737.3|33752.6|33747.8|33736.1|33731.3|499
1687810500000|2023-06-26 20:15:00|33741.6|33736.8|33741.1|33736.3|33743.6|33738.8|33735.6|33730.8|149
1687810800000|2023-06-26 20:20:00|33740.6|33735.8|33738.6|33733.8|33740.6|33735.8|33735.6|33730.8|64
1687811100000|2023-06-26 20:25:00|33738.1|33733.3|33738.1|33733.3|33741.1|33736.3|33735.1|33730.3|77
1687811400000|2023-06-26 20:30:00|33738.6|33733.8|33735.1|33730.3|33741.6|33736.8|33734.6|33729.8|158
1687811700000|2023-06-26 20:35:00|33735.6|33730.8|33738.1|33733.3|33738.1|33733.3|33732.6|33727.8|117
1687812000000|2023-06-26 20:40:00|33738.6|33733.8|33737.6|33732.8|33739.1|33734.3|33735.1|33730.3|21
1687812300000|2023-06-26 20:45:00|33738.1|33733.3|33741.1|33736.3|33745.6|33740.8|33738.1|33733.3|70
1687812600000|2023-06-26 20:50:00|33740.6|33735.8|33751.6|33746.8|33752.1|33747.3|33739.6|33734.8|120
1687812900000|2023-06-26 20:55:00|33752.1|33747.3|33754.2|33744.4|33755.1|33750.3|33749.6|33743.8|86
1687813200000|2023-06-26 21:00:00|33753.9|33744.1|33750.3|33740.5|33753.9|33744.1|33748.3|33738.5|0
1687813500000|2023-06-26 21:05:00|33749.7|33739.9|33752.6|33742.8|33753.1|33743.3|33748.6|33738.8|0
1687813800000|2023-06-26 21:10:00|33752|33742.2|33749.7|33739.9|33753|33743.2|33749.7|33739.9|0
1687814100000|2023-06-26 21:15:00|33751.1|33741.3|33750.2|33740.4|33751.1|33741.3|33748.8|33739|0
1687814400000|2023-06-26 21:20:00|33752.2|33742.4|33753.4|33743.6|33753.4|33743.6|33750.2|33740.4|0
1687814700000|2023-06-26 21:25:00|33753.7|33743.9|33753.6|33743.8|33754.2|33744.4|33753.6|33743.8|0
1687815300000|2023-06-26 21:35:00|33754.1|33744.3|33753.8|33744|33754.4|33744.6|33753.6|33743.8|0
1687815600000|2023-06-26 21:40:00|33754.3|33744.5|33752.7|33742.9|33754.3|33744.5|33751.2|33741.4|0
1687815900000|2023-06-26 21:45:00|33752.4|33742.6|33753.6|33743.8|33754.2|33744.4|33752.4|33742.6|0
1687816200000|2023-06-26 21:50:00|33754.2|33744.4|33757.4|33747.6|33758.4|33748.6|33754.2|33744.4|0
1687816500000|2023-06-26 21:55:00|33757.1|33747.3|33753.2|33743.4|33757.4|33747.6|33752.7|33742.9|0
1687816800000|2023-06-26 22:00:00|33756.5|33751.7|33751.5|33746.7|33762.5|33757.7|33751|33746.2|99
1687817100000|2023-06-26 22:05:00|33751|33746.2|33752.4|33747.6|33757.4|33752.6|33749.5|33744.7|26
1687817400000|2023-06-26 22:10:00|33752.9|33748.1|33758.9|33754.1|33761.4|33756.6|33749.4|33744.6|105
1687817700000|2023-06-26 22:15:00|33759.4|33754.6|33760.9|33756.1|33761.4|33756.6|33756.4|33751.6|48
1687818000000|2023-06-26 22:20:00|33760.4|33755.6|33754.9|33750.1|33761.9|33757.1|33753.4|33748.6|58
1687818300000|2023-06-26 22:25:00|33754.4|33749.6|33752.9|33748.1|33757.4|33752.6|33751.9|33747.1|14
1687818600000|2023-06-26 22:30:00|33753.4|33748.6|33752.9|33748.1|33754.9|33750.1|33749.4|33744.6|38
1687818900000|2023-06-26 22:35:00|33752.4|33747.6|33760.4|33755.6|33762.4|33757.6|33752.4|33747.6|45
1687819200000|2023-06-26 22:40:00|33760.9|33756.1|33759.9|33755.1|33761.4|33756.6|33755.4|33750.6|41
1687819500000|2023-06-26 22:45:00|33760.4|33755.6|33756.9|33752.1|33760.4|33755.6|33754.9|33750.1|15
1687819800000|2023-06-26 22:50:00|33756.4|33751.6|33759.4|33754.6|33759.9|33755.1|33755.9|33751.1|28
1687820100000|2023-06-26 22:55:00|33758.9|33754.1|33765.4|33760.6|33765.4|33760.6|33758.9|33754.1|43
1687820400000|2023-06-26 23:00:00|33764.9|33760.1|33764.9|33760.1|33765.9|33761.1|33761.9|33757.1|44
1687820700000|2023-06-26 23:05:00|33764.4|33759.6|33763.4|33758.6|33765.4|33760.6|33761.9|33757.1|38
1687821000000|2023-06-26 23:10:00|33762.9|33758.1|33763.9|33759.1|33763.9|33759.1|33760.4|33755.6|23
1687821300000|2023-06-26 23:15:00|33763.4|33758.6|33765.9|33761.1|33768.9|33764.1|33762.9|33758.1|60
1687821600000|2023-06-26 23:20:00|33765.4|33760.6|33765.9|33761.1|33766.4|33761.6|33763.4|33758.6|15
1687821900000|2023-06-26 23:25:00|33765.4|33760.6|33768.9|33764.1|33768.9|33764.1|33764.9|33760.1|19
1687822200000|2023-06-26 23:30:00|33769.4|33764.6|33769.4|33764.6|33771.9|33767.1|33767.4|33762.6|67
1687822500000|2023-06-26 23:35:00|33769.9|33765.1|33772.9|33768.1|33773.4|33768.6|33768.4|33763.6|50
1687822800000|2023-06-26 23:40:00|33773.4|33768.6|33771.9|33767.1|33773.9|33769.1|33770.9|33766.1|45
1687823100000|2023-06-26 23:45:00|33771.4|33766.6|33773.4|33768.6|33774.4|33769.6|33770.4|33765.6|68
1687823400000|2023-06-26 23:50:00|33772.9|33768.1|33775.9|33771.1|33776.4|33771.6|33770.9|33766.1|50
1687823700000|2023-06-26 23:55:00|33776.4|33771.6|33777.4|33772.6|33777.4|33772.6|33773.4|33768.6|73
1687824000000|2023-06-27 00:00:00|33776.4|33771.6|33777.9|33773.1|33780.4|33775.6|33774.9|33770.1|89
1687824300000|2023-06-27 00:05:00|33778.4|33773.6|33768.9|33764.1|33778.9|33774.1|33768.9|33764.1|57
1687824600000|2023-06-27 00:10:00|33768.4|33763.6|33772.9|33768.1|33775.9|33771.1|33767.4|33762.6|46
1687824900000|2023-06-27 00:15:00|33769.9|33765.1|33761.9|33757.1|33770.9|33766.1|33760.9|33756.1|65
1687825200000|2023-06-27 00:20:00|33761.4|33756.6|33765.9|33761.1|33769.9|33765.1|33760.9|33756.1|33
1687825500000|2023-06-27 00:25:00|33765.4|33760.6|33762.9|33758.1|33768.4|33763.6|33761.9|33757.1|28
1687825800000|2023-06-27 00:30:00|33763.4|33758.6|33762.9|33758.1|33764.4|33759.6|33759.9|33755.1|39
1687826100000|2023-06-27 00:35:00|33762.4|33757.6|33760.4|33755.6|33763.4|33758.6|33759.4|33754.6|57
1687826400000|2023-06-27 00:40:00|33759.9|33755.1|33758.4|33753.6|33762.9|33758.1|33757.4|33752.6|62
1687826700000|2023-06-27 00:45:00|33758.9|33754.1|33756.9|33752.1|33759.9|33755.1|33755.4|33750.6|65
1687827000000|2023-06-27 00:50:00|33756.4|33751.6|33755.9|33751.1|33757.9|33753.1|33755.4|33750.6|67
1687827300000|2023-06-27 00:55:00|33755.4|33750.6|33754.9|33750.1|33757.9|33753.1|33753.9|33749.1|66
1687827600000|2023-06-27 01:00:00|33755.4|33750.6|33754.9|33750.1|33757.4|33752.6|33748.9|33744.1|96
1687827900000|2023-06-27 01:05:00|33754.4|33749.6|33748.9|33744.1|33754.9|33750.1|33745.9|33741.1|58
1687828200000|2023-06-27 01:10:00|33749.4|33744.6|33748.9|33744.1|33753.4|33748.6|33748.9|33744.1|31
1687828500000|2023-06-27 01:15:00|33748.4|33743.6|33753.9|33749.1|33753.9|33749.1|33742.4|33737.6|124
1687828800000|2023-06-27 01:20:00|33753.4|33748.6|33756.4|33751.6|33756.4|33751.6|33751.9|33747.1|30
1687829100000|2023-06-27 01:25:00|33756.9|33752.1|33752.4|33747.6|33758.9|33754.1|33751.4|33746.6|65
1687829400000|2023-06-27 01:30:00|33751.9|33747.1|33762.9|33758.1|33767.4|33762.6|33747.4|33742.6|123
1687829700000|2023-06-27 01:35:00|33763.4|33758.6|33763.4|33758.6|33765.9|33761.1|33757.9|33753.1|87
1687830000000|2023-06-27 01:40:00|33763.9|33759.1|33770.9|33766.1|33771.9|33767.1|33763.4|33758.6|65
1687830300000|2023-06-27 01:45:00|33770.4|33765.6|33784.4|33779.6|33787.4|33782.6|33769.4|33764.6|219
1687830600000|2023-06-27 01:50:00|33783.9|33779.1|33778.9|33774.1|33784.9|33780.1|33771.9|33767.1|85
1687830900000|2023-06-27 01:55:00|33779.4|33774.6|33783.9|33779.1|33785.9|33781.1|33778.9|33774.1|58
1687831200000|2023-06-27 02:00:00|33784.4|33779.6|33777.9|33773.1|33784.9|33780.1|33776.4|33771.6|58
1687831500000|2023-06-27 02:05:00|33778.4|33773.6|33783.4|33778.6|33785.9|33781.1|33778.4|33773.6|38
1687831800000|2023-06-27 02:10:00|33782.9|33778.1|33786.4|33781.6|33790.4|33785.6|33782.9|33778.1|109
1687832100000|2023-06-27 02:15:00|33785.9|33781.1|33783.9|33779.1|33789.9|33785.1|33783.4|33778.6|68
1687832400000|2023-06-27 02:20:00|33784.4|33779.6|33784.9|33780.1|33786.4|33781.6|33779.9|33775.1|33
1687832700000|2023-06-27 02:25:00|33785.4|33780.6|33781.9|33777.1|33785.9|33781.1|33778.4|33773.6|47
1687833000000|2023-06-27 02:30:00|33781.4|33776.6|33781.4|33776.6|33783.9|33779.1|33777.9|33773.1|45
1687833300000|2023-06-27 02:35:00|33781.9|33777.1|33784.9|33780.1|33787.4|33782.6|33781.9|33777.1|45
1687833600000|2023-06-27 02:40:00|33785.4|33780.6|33775.9|33771.1|33785.9|33781.1|33773.4|33768.6|64
1687833900000|2023-06-27 02:45:00|33776.4|33771.6|33778.9|33774.1|33780.9|33776.1|33775.4|33770.6|27
1687834200000|2023-06-27 02:50:00|33778.4|33773.6|33777.9|33773.1|33780.9|33776.1|33774.9|33770.1|32
1687834500000|2023-06-27 02:55:00|33778.4|33773.6|33778.9|33774.1|33781.9|33777.1|33777.4|33772.6|25
1687834800000|2023-06-27 03:00:00|33778.4|33773.6|33781.9|33777.1|33781.9|33777.1|33777.9|33773.1|25
1687835100000|2023-06-27 03:05:00|33782.4|33777.6|33782.4|33777.6|33784.4|33779.6|33780.4|33775.6|50
1687835400000|2023-06-27 03:10:00|33781.9|33777.1|33781.9|33777.1|33782.4|33777.6|33776.4|33771.6|34
1687835700000|2023-06-27 03:15:00|33781.4|33776.6|33779.4|33774.6|33781.9|33777.1|33777.4|33772.6|30
1687836000000|2023-06-27 03:20:00|33778.9|33774.1|33782.4|33777.6|33784.4|33779.6|33778.9|33774.1|37
1687836300000|2023-06-27 03:25:00|33781.9|33777.1|33784.4|33779.6|33786.4|33781.6|33780.4|33775.6|54
1687836600000|2023-06-27 03:30:00|33784.9|33780.1|33786.9|33782.1|33787.4|33782.6|33779.9|33775.1|103
1687836900000|2023-06-27 03:35:00|33786.4|33781.6|33795.4|33790.6|33795.4|33790.6|33785.9|33781.1|134
1687837200000|2023-06-27 03:40:00|33794.9|33790.1|33792.9|33788.1|33795.9|33791.1|33790.4|33785.6|54
1687837500000|2023-06-27 03:45:00|33793.4|33788.6|33790.9|33786.1|33794.9|33790.1|33789.4|33784.6|81
1687837800000|2023-06-27 03:50:00|33791.4|33786.6|33783.9|33779.1|33791.4|33786.6|33780.9|33776.1|98
1687838100000|2023-06-27 03:55:00|33784.4|33779.6|33785.4|33780.6|33785.4|33780.6|33779.4|33774.6|54
1687838400000|2023-06-27 04:00:00|33784.9|33780.1|33781.9|33777.1|33785.4|33780.6|33780.9|33776.1|61
1687838700000|2023-06-27 04:05:00|33781.4|33776.6|33782.9|33778.1|33784.4|33779.6|33778.4|33773.6|41
1687839000000|2023-06-27 04:10:00|33782.4|33777.6|33788.4|33783.6|33788.9|33784.1|33781.4|33776.6|47
1687839300000|2023-06-27 04:15:00|33788.9|33784.1|33787.9|33783.1|33792.9|33788.1|33787.4|33782.6|36
1687839600000|2023-06-27 04:20:00|33787.4|33782.6|33793.4|33788.6|33793.9|33789.1|33784.4|33779.6|43
1687839900000|2023-06-27 04:25:00|33792.9|33788.1|33792.4|33787.6|33795.4|33790.6|33791.4|33786.6|67
1687840200000|2023-06-27 04:30:00|33791.9|33787.1|33788.4|33783.6|33792.4|33787.6|33788.4|33783.6|46
1687840500000|2023-06-27 04:35:00|33788.9|33784.1|33791.9|33787.1|33793.4|33788.6|33787.9|33783.1|21
1687840800000|2023-06-27 04:40:00|33792.4|33787.6|33794.9|33790.1|33796.4|33791.6|33790.9|33786.1|44
1687841100000|2023-06-27 04:45:00|33795.4|33790.6|33794.9|33790.1|33796.4|33791.6|33792.4|33787.6|81
1687841400000|2023-06-27 04:50:00|33795.4|33790.6|33794.9|33790.1|33798.4|33793.6|33793.4|33788.6|30
1687841700000|2023-06-27 04:55:00|33795.4|33790.6|33794.4|33789.6|33796.4|33791.6|33793.9|33789.1|32
1687842000000|2023-06-27 05:00:00|33795.4|33790.6|33791.9|33787.1|33797.4|33792.6|33791.4|33786.6|57
1687842300000|2023-06-27 05:05:00|33791.4|33786.6|33790.9|33786.1|33794.9|33790.1|33790.4|33785.6|21
1687842600000|2023-06-27 05:10:00|33791.4|33786.6|33798.9|33794.1|33799.4|33794.6|33789.9|33785.1|112
1687842900000|2023-06-27 05:15:00|33799.4|33794.6|33793.9|33789.1|33799.4|33794.6|33793.4|33788.6|47
1687843200000|2023-06-27 05:20:00|33794.4|33789.6|33799.9|33795.1|33800.9|33796.1|33794.4|33789.6|83
1687843500000|2023-06-27 05:25:00|33799.4|33794.6|33806.4|33801.6|33808.4|33803.6|33799.4|33794.6|152
1687843800000|2023-06-27 05:30:00|33805.9|33801.1|33808.4|33803.6|33811.4|33806.6|33801.9|33797.1|240
1687844100000|2023-06-27 05:35:00|33808.9|33804.1|33801.4|33796.6|33809.4|33804.6|33799.4|33794.6|100
1687844400000|2023-06-27 05:40:00|33800.9|33796.1|33794.9|33790.1|33800.9|33796.1|33794.4|33789.6|74
1687844700000|2023-06-27 05:45:00|33795.4|33790.6|33797.9|33793.1|33798.4|33793.6|33791.4|33786.6|325
1687845000000|2023-06-27 05:50:00|33798.4|33793.6|33801.9|33797.1|33803.4|33798.6|33793.4|33788.6|129
1687845300000|2023-06-27 05:55:00|33801.4|33796.6|33806.9|33802.1|33813.4|33808.6|33800.9|33796.1|324
1687845600000|2023-06-27 06:00:00|33806.3|33802.7|33815.3|33811.7|33819.3|33815.7|33800.8|33797.2|495
1687845900000|2023-06-27 06:05:00|33814.8|33811.2|33824.3|33820.7|33826.3|33822.7|33810.8|33807.2|250
1687846200000|2023-06-27 06:10:00|33823.8|33820.2|33815.3|33811.7|33825.3|33821.7|33814.8|33811.2|116
1687846500000|2023-06-27 06:15:00|33815.8|33812.2|33817.3|33813.7|33821.8|33818.2|33808.3|33804.7|160
1687846800000|2023-06-27 06:20:00|33816.8|33813.2|33808.3|33804.7|33817.3|33813.7|33800.8|33797.2|771
1687847100000|2023-06-27 06:25:00|33806.8|33803.2|33807.3|33803.7|33811.8|33808.2|33806.3|33802.7|109
1687847400000|2023-06-27 06:30:00|33806.8|33803.2|33807.8|33804.2|33809.8|33806.2|33803.8|33800.2|136
1687847700000|2023-06-27 06:35:00|33808.3|33804.7|33816.8|33813.2|33817.8|33814.2|33806.8|33803.2|177
1687848000000|2023-06-27 06:40:00|33817.3|33813.7|33817.3|33813.7|33822.8|33819.2|33813.3|33809.7|474
1687848300000|2023-06-27 06:45:00|33816.8|33813.2|33809.8|33806.2|33819.3|33815.7|33808.8|33805.2|139
1687848600000|2023-06-27 06:50:00|33810.3|33806.7|33810.8|33807.2|33811.8|33808.2|33803.8|33800.2|387
1687848900000|2023-06-27 06:55:00|33810.3|33806.7|33803.8|33800.2|33814.3|33810.7|33802.8|33799.2|190
1687849200000|2023-06-27 07:00:00|33802.8|33799.2|33822.3|33818.7|33824.8|33821.2|33798.3|33794.7|472
1687849500000|2023-06-27 07:05:00|33821.3|33817.7|33823.3|33819.7|33830.3|33826.7|33813.8|33810.2|386
1687849800000|2023-06-27 07:10:00|33822.8|33819.2|33837.3|33833.7|33838.3|33834.7|33819.8|33816.2|525
1687850100000|2023-06-27 07:15:00|33837.8|33834.2|33822.3|33818.7|33838.3|33834.7|33820.3|33816.7|347
1687850400000|2023-06-27 07:20:00|33822.8|33819.2|33815.3|33811.7|33834.3|33830.7|33814.3|33810.7|540
1687850700000|2023-06-27 07:25:00|33814.8|33811.2|33811.3|33807.7|33818.3|33814.7|33793.8|33790.2|1068
1687851000000|2023-06-27 07:30:00|33811.8|33808.2|33786.3|33782.7|33812.3|33808.7|33784.3|33780.7|1045
1687851300000|2023-06-27 07:35:00|33786.8|33783.2|33791.3|33787.7|33801.8|33798.2|33784.8|33781.2|849
1687851600000|2023-06-27 07:40:00|33791.8|33788.2|33780.3|33776.7|33794.3|33790.7|33778.8|33775.2|683
1687851900000|2023-06-27 07:45:00|33780.8|33777.2|33777.3|33773.7|33791.3|33787.7|33775.8|33772.2|933
1687852200000|2023-06-27 07:50:00|33777.8|33774.2|33786.3|33782.7|33788.8|33785.2|33775.8|33772.2|220
1687852500000|2023-06-27 07:55:00|33786.8|33783.2|33791.3|33787.7|33793.8|33790.2|33778.8|33775.2|565
1687852800000|2023-06-27 08:00:00|33790.8|33787.2|33784.3|33780.7|33797.8|33794.2|33773.8|33770.2|744
1687853100000|2023-06-27 08:05:00|33783.8|33780.2|33765.8|33762.2|33785.3|33781.7|33764.8|33761.2|365
1687853400000|2023-06-27 08:10:00|33765.3|33761.7|33770.3|33766.7|33777.3|33773.7|33762.3|33758.7|1090
1687853700000|2023-06-27 08:15:00|33769.8|33766.2|33786.3|33782.7|33789.3|33785.7|33765.8|33762.2|920
1687854000000|2023-06-27 08:20:00|33787.3|33783.7|33770.3|33766.7|33788.3|33784.7|33769.3|33765.7|591
1687854300000|2023-06-27 08:25:00|33769.8|33766.2|33773.3|33769.7|33776.3|33772.7|33765.8|33762.2|115
1687854600000|2023-06-27 08:30:00|33772.8|33769.2|33755.8|33752.2|33773.3|33769.7|33753.3|33749.7|496
1687854900000|2023-06-27 08:35:00|33755.3|33751.7|33754.3|33750.7|33763.3|33759.7|33752.8|33749.2|332
1687855200000|2023-06-27 08:40:00|33753.8|33750.2|33742.3|33738.7|33754.8|33751.2|33735.3|33731.7|734
1687855500000|2023-06-27 08:45:00|33742.8|33739.2|33749.3|33745.7|33753.8|33750.2|33738.3|33734.7|148
1687855800000|2023-06-27 08:50:00|33748.8|33745.2|33749.3|33745.7|33751.8|33748.2|33741.3|33737.7|198
1687856100000|2023-06-27 08:55:00|33750.3|33746.7|33744.3|33740.7|33751.3|33747.7|33740.8|33737.2|186
1687856400000|2023-06-27 09:00:00|33743.8|33740.2|33742.3|33738.7|33744.3|33740.7|33736.8|33733.2|201
1687856700000|2023-06-27 09:05:00|33741.8|33738.2|33737.8|33734.2|33745.3|33741.7|33736.8|33733.2|220
1687857000000|2023-06-27 09:10:00|33737.3|33733.7|33737.3|33733.7|33746.8|33743.2|33730.8|33727.2|263
1687857300000|2023-06-27 09:15:00|33736.8|33733.2|33737.3|33733.7|33742.8|33739.2|33733.8|33730.2|110
1687857600000|2023-06-27 09:20:00|33736.8|33733.2|33739.3|33735.7|33745.3|33741.7|33736.8|33733.2|133
1687857900000|2023-06-27 09:25:00|33738.8|33735.2|33751.3|33747.7|33751.8|33748.2|33736.8|33733.2|285
1687858200000|2023-06-27 09:30:00|33750.8|33747.2|33749.3|33745.7|33750.8|33747.2|33739.8|33736.2|293
1687858500000|2023-06-27 09:35:00|33749.8|33746.2|33742.3|33738.7|33750.3|33746.7|33738.3|33734.7|136
1687858800000|2023-06-27 09:40:00|33742.8|33739.2|33744.3|33740.7|33746.3|33742.7|33740.8|33737.2|105
1687859100000|2023-06-27 09:45:00|33744.8|33741.2|33742.3|33738.7|33746.3|33742.7|33737.3|33733.7|140
1687859400000|2023-06-27 09:50:00|33742.8|33739.2|33741.8|33738.2|33745.3|33741.7|33738.8|33735.2|147
1687859700000|2023-06-27 09:55:00|33741.3|33737.7|33737.3|33733.7|33745.3|33741.7|33734.3|33730.7|225
1687860000000|2023-06-27 10:00:00|33736.8|33733.2|33743.8|33740.2|33746.3|33742.7|33736.3|33732.7|86
1687860300000|2023-06-27 10:05:00|33744.3|33740.7|33737.3|33733.7|33751.3|33747.7|33736.8|33733.2|631
1687860600000|2023-06-27 10:10:00|33736.8|33733.2|33737.3|33733.7|33741.3|33737.7|33734.8|33731.2|210
1687860900000|2023-06-27 10:15:00|33736.8|33733.2|33722.8|33719.2|33739.8|33736.2|33722.3|33718.7|492
1687861200000|2023-06-27 10:20:00|33721.8|33718.2|33730.8|33727.2|33733.3|33729.7|33715.8|33712.2|365
1687861500000|2023-06-27 10:25:00|33731.3|33727.7|33731.3|33727.7|33733.8|33730.2|33728.3|33724.7|70
1687861800000|2023-06-27 10:30:00|33730.8|33727.2|33746.8|33743.2|33747.8|33744.2|33728.3|33724.7|175
1687862100000|2023-06-27 10:35:00|33747.3|33743.7|33745.3|33741.7|33747.3|33743.7|33737.3|33733.7|117
1687862400000|2023-06-27 10:40:00|33744.8|33741.2|33739.3|33735.7|33744.8|33741.2|33733.8|33730.2|93
1687862700000|2023-06-27 10:45:00|33738.8|33735.2|33741.8|33738.2|33742.8|33739.2|33735.3|33731.7|116
1687863000000|2023-06-27 10:50:00|33740.8|33737.2|33747.3|33743.7|33747.8|33744.2|33735.8|33732.2|117
1687863300000|2023-06-27 10:55:00|33746.8|33743.2|33749.3|33745.7|33749.3|33745.7|33743.8|33740.2|85
1687863600000|2023-06-27 11:00:00|33749.8|33746.2|33716.3|33712.7|33749.8|33746.2|33711.8|33708.2|711
1687863900000|2023-06-27 11:05:00|33715.8|33712.2|33720.8|33717.2|33723.8|33720.2|33712.3|33708.7|211
1687864200000|2023-06-27 11:10:00|33721.3|33717.7|33718.8|33715.2|33724.8|33721.2|33717.8|33714.2|120
1687864500000|2023-06-27 11:15:00|33718.3|33714.7|33704.3|33700.7|33720.3|33716.7|33700.3|33696.7|273
1687864800000|2023-06-27 11:20:00|33703.8|33700.2|33708.3|33704.7|33711.8|33708.2|33702.3|33698.7|168
1687865100000|2023-06-27 11:25:00|33707.8|33704.2|33705.3|33701.7|33715.3|33711.7|33703.3|33699.7|143
1687865400000|2023-06-27 11:30:00|33704.8|33701.2|33704.8|33701.2|33707.8|33704.2|33694.3|33690.7|377
1687865700000|2023-06-27 11:35:00|33705.3|33701.7|33699.3|33695.7|33705.3|33701.7|33697.3|33693.7|155
1687866000000|2023-06-27 11:40:00|33698.8|33695.2|33690.3|33686.7|33701.3|33697.7|33684.3|33680.7|346
1687866300000|2023-06-27 11:45:00|33689.8|33686.2|33681.8|33678.2|33690.3|33686.7|33678.8|33675.2|315
1687866600000|2023-06-27 11:50:00|33681.3|33677.7|33674.3|33670.7|33681.3|33677.7|33664.3|33660.7|438
1687866900000|2023-06-27 11:55:00|33674.8|33671.2|33672.3|33668.7|33677.3|33673.7|33667.3|33663.7|361
1687867200000|2023-06-27 12:00:00|33672.8|33669.2|33673.8|33670.2|33680.8|33677.2|33663.8|33660.2|435
1687867500000|2023-06-27 12:05:00|33673.3|33669.7|33674.3|33670.7|33683.8|33680.2|33671.8|33668.2|302
1687867800000|2023-06-27 12:10:00|33675.3|33671.7|33666.3|33662.7|33677.3|33673.7|33660.3|33656.7|352
1687868100000|2023-06-27 12:15:00|33665.8|33662.2|33667.3|33663.7|33672.3|33668.7|33661.3|33657.7|221
1687868400000|2023-06-27 12:20:00|33667.8|33664.2|33663.8|33660.2|33667.8|33664.2|33656.8|33653.2|332
1687868700000|2023-06-27 12:25:00|33663.3|33659.7|33673.3|33669.7|33673.8|33670.2|33661.8|33658.2|235
1687869000000|2023-06-27 12:30:00|33673.8|33670.2|33701.3|33697.7|33701.8|33698.2|33667.8|33664.2|661
1687869300000|2023-06-27 12:35:00|33700.8|33697.2|33711.3|33707.7|33720.8|33717.2|33695.3|33691.7|622
1687869600000|2023-06-27 12:40:00|33711.8|33708.2|33725.3|33721.7|33726.8|33723.2|33711.3|33707.7|425
1687869900000|2023-06-27 12:45:00|33724.8|33721.2|33714.3|33710.7|33725.8|33722.2|33711.3|33707.7|282
1687870200000|2023-06-27 12:50:00|33713.8|33710.2|33707.8|33704.2|33713.8|33710.2|33701.3|33697.7|289
1687870500000|2023-06-27 12:55:00|33708.3|33704.7|33702.8|33699.2|33708.8|33705.2|33697.3|33693.7|300
1687870800000|2023-06-27 13:00:00|33703.3|33699.7|33703.3|33699.7|33705.3|33701.7|33695.3|33691.7|300
1687871100000|2023-06-27 13:05:00|33702.8|33699.2|33711.3|33707.7|33715.8|33712.2|33700.3|33696.7|284
1687871400000|2023-06-27 13:10:00|33711.8|33708.2|33715.3|33711.7|33718.8|33715.2|33704.8|33701.2|209
1687871700000|2023-06-27 13:15:00|33715.8|33712.2|33707.8|33704.2|33719.3|33715.7|33707.3|33703.7|399
1687872000000|2023-06-27 13:20:00|33707.3|33703.7|33713.8|33710.2|33716.3|33712.7|33705.8|33702.2|226
1687872300000|2023-06-27 13:25:00|33714.3|33710.7|33719.3|33715.7|33732.8|33729.2|33713.8|33710.2|799
1687872600000|2023-06-27 13:30:00|33718.7|33716.3|33781.2|33778.8|33800.7|33798.3|33718.7|33716.3|7539
1687872900000|2023-06-27 13:35:00|33780.7|33778.3|33846.4|33844|33859.9|33857.5|33777.2|33774.8|5066
1687873200000|2023-06-27 13:40:00|33845.9|33843.5|33839.4|33837|33853.4|33851|33827.9|33825.5|2862
1687873500000|2023-06-27 13:45:00|33838.9|33836.5|33797.4|33795|33843.4|33841|33782.4|33780|3217
1687873800000|2023-06-27 13:50:00|33796.4|33794|33776.4|33774|33796.4|33794|33769.9|33767.5|2522
1687874100000|2023-06-27 13:55:00|33776.9|33774.5|33773.9|33771.5|33777.9|33775.5|33753.9|33751.5|1831
1687874400000|2023-06-27 14:00:00|33773.4|33771|33776.9|33774.5|33787.4|33785|33739.9|33737.5|2871
1687874700000|2023-06-27 14:05:00|33776.4|33774|33774.9|33772.5|33782.9|33780.5|33764.4|33762|2144
1687875000000|2023-06-27 14:10:00|33772.9|33770.5|33797.9|33795.5|33802.9|33800.5|33744.9|33742.5|2540
1687875300000|2023-06-27 14:15:00|33797.4|33795|33810.9|33808.5|33823.4|33821|33793.9|33791.5|1955
1687875600000|2023-06-27 14:20:00|33811.1|33808.7|33823.6|33821.2|33837.1|33834.7|33804.6|33802.2|1666
1687875900000|2023-06-27 14:25:00|33824.1|33821.7|33808.6|33806.2|33829.1|33826.7|33806.1|33803.7|1457
1687876200000|2023-06-27 14:30:00|33808.1|33805.7|33842.1|33839.7|33859.6|33857.2|33802.1|33799.7|3290
1687876500000|2023-06-27 14:35:00|33841.6|33839.2|33843.1|33840.7|33848.6|33846.2|33824.1|33821.7|2267
1687876800000|2023-06-27 14:40:00|33842.6|33840.2|33830.6|33828.2|33847.1|33844.7|33819.1|33816.7|2226
1687877100000|2023-06-27 14:45:00|33830.1|33827.7|33838.6|33836.2|33853.1|33850.7|33828.1|33825.7|2110
1687877400000|2023-06-27 14:50:00|33838.1|33835.7|33849.6|33847.2|33862.1|33859.7|33836.1|33833.7|1850
1687877700000|2023-06-27 14:55:00|33850.1|33847.7|33851.1|33848.7|33855.1|33852.7|33834.6|33832.2|1555
1687878000000|2023-06-27 15:00:00|33851.6|33849.2|33822.1|33819.7|33856.1|33853.7|33817.1|33814.7|1659
1687878300000|2023-06-27 15:05:00|33822.6|33820.2|33822.6|33820.2|33841.1|33838.7|33812.1|33809.7|1390
1687878600000|2023-06-27 15:10:00|33822.1|33819.7|33817.1|33814.7|33823.1|33820.7|33794.1|33791.7|1557
1687878900000|2023-06-27 15:15:00|33816.6|33814.2|33826.6|33824.2|33830.6|33828.2|33810.6|33808.2|1144
1687879200000|2023-06-27 15:20:00|33827.1|33824.7|33844.1|33841.7|33846.1|33843.7|33821.1|33818.7|974
1687879500000|2023-06-27 15:25:00|33843.1|33840.7|33849.1|33846.7|33865.1|33862.7|33824.1|33821.7|1766
1687879800000|2023-06-27 15:30:00|33849.6|33847.2|33858.6|33856.2|33865.1|33862.7|33848.1|33845.7|1551
1687880100000|2023-06-27 15:35:00|33859.1|33856.7|33872.1|33869.7|33879.1|33876.7|33853.1|33850.7|1499
1687880400000|2023-06-27 15:40:00|33872.6|33870.2|33867|33864.6|33873|33870.6|33856.5|33854.1|1121
1687880700000|2023-06-27 15:45:00|33867.5|33865.1|33861|33858.6|33880|33877.6|33856.5|33854.1|1222
1687881000000|2023-06-27 15:50:00|33861.5|33859.1|33870|33867.6|33874|33871.6|33860|33857.6|950
1687881300000|2023-06-27 15:55:00|33869.5|33867.1|33862|33859.6|33878|33875.6|33860|33857.6|814
1687881600000|2023-06-27 16:00:00|33862.5|33860.1|33856.5|33854.1|33870|33867.6|33847|33844.6|1223
1687881900000|2023-06-27 16:05:00|33857|33854.6|33854.5|33852.1|33869.5|33867.1|33853.5|33851.1|868
1687882200000|2023-06-27 16:10:00|33855|33852.6|33861|33858.6|33868.5|33866.1|33851|33848.6|735
1687882500000|2023-06-27 16:15:00|33860|33857.6|33840.5|33838.1|33863.5|33861.1|33839|33836.6|866
1687882800000|2023-06-27 16:20:00|33841|33838.6|33863|33860.6|33863|33860.6|33838|33835.6|690
1687883100000|2023-06-27 16:25:00|33862.5|33860.1|33873|33870.6|33885.5|33883.1|33862.5|33860.1|1252
1687883400000|2023-06-27 16:30:00|33873.5|33871.1|33870.5|33868.1|33876|33873.6|33860|33857.6|686
1687883700000|2023-06-27 16:35:00|33870|33867.6|33897|33894.6|33897.5|33895.1|33866|33863.6|1004
1687884000000|2023-06-27 16:40:00|33897.5|33895.1|33889.5|33887.1|33898.5|33896.1|33880|33877.6|865
1687884300000|2023-06-27 16:45:00|33890|33887.6|33896|33893.6|33902|33899.6|33889|33886.6|867
1687884600000|2023-06-27 16:50:00|33898|33895.6|33893|33890.6|33905|33902.6|33887|33884.6|777
1687884900000|2023-06-27 16:55:00|33893.5|33891.1|33889|33886.6|33899|33896.6|33876.5|33874.1|796
1687885200000|2023-06-27 17:00:00|33887.5|33885.1|33890.5|33888.1|33897.5|33895.1|33885|33882.6|606
1687885500000|2023-06-27 17:05:00|33891|33888.6|33884.5|33882.1|33892.5|33890.1|33875.5|33873.1|504
1687885800000|2023-06-27 17:10:00|33884|33881.6|33908.5|33906.1|33908.5|33906.1|33881.5|33879.1|667
1687886100000|2023-06-27 17:15:00|33908|33905.6|33909.5|33907.1|33917.5|33915.1|33899.5|33897.1|818
1687886400000|2023-06-27 17:20:00|33910|33907.6|33922|33919.6|33926.5|33924.1|33907.5|33905.1|1064
1687886700000|2023-06-27 17:25:00|33922.5|33920.1|33923.5|33921.1|33929.5|33927.1|33917.5|33915.1|613
1687887000000|2023-06-27 17:30:00|33924|33921.6|33929.5|33927.1|33941.5|33939.1|33922.5|33920.1|1084
1687887300000|2023-06-27 17:35:00|33930|33927.6|33924|33921.6|33933.5|33931.1|33921.5|33919.1|627
1687887600000|2023-06-27 17:40:00|33923.5|33921.1|33933.5|33931.1|33941|33938.6|33923.5|33921.1|667
1687887900000|2023-06-27 17:45:00|33933|33930.6|33945.5|33943.1|33947|33944.6|33930.5|33928.1|928
1687888200000|2023-06-27 17:50:00|33945|33942.6|33947|33944.6|33950.5|33948.1|33940.5|33938.1|734
1687888500000|2023-06-27 17:55:00|33946.5|33944.1|33946.5|33944.1|33949.5|33947.1|33934.5|33932.1|598
1687888800000|2023-06-27 18:00:00|33947|33944.6|33959.5|33957.1|33962|33959.6|33942|33939.6|786
1687889100000|2023-06-27 18:05:00|33958.5|33956.1|33957.5|33955.1|33972.5|33970.1|33952.5|33950.1|974
1687889400000|2023-06-27 18:10:00|33958|33955.6|33969.5|33967.1|33972.5|33970.1|33957.5|33955.1|869
1687889700000|2023-06-27 18:15:00|33970|33967.6|33969.5|33967.1|33978|33975.6|33963.5|33961.1|694
1687890000000|2023-06-27 18:20:00|33971|33968.6|33973.5|33971.1|33977.5|33975.1|33966.5|33964.1|624
1687890300000|2023-06-27 18:25:00|33973|33970.6|33961|33958.6|33973|33970.6|33959.5|33957.1|907
1687890600000|2023-06-27 18:30:00|33960.5|33958.1|33963.5|33961.1|33967|33964.6|33958.5|33956.1|510
1687890900000|2023-06-27 18:35:00|33964.5|33962.1|33948|33945.6|33967.5|33965.1|33948|33945.6|647
1687891200000|2023-06-27 18:40:00|33947.5|33945.1|33949|33946.6|33950.5|33948.1|33934.5|33932.1|1217
1687891500000|2023-06-27 18:45:00|33948.5|33946.1|33950.5|33948.1|33954.5|33952.1|33936.5|33934.1|678
1687891800000|2023-06-27 18:50:00|33951|33948.6|33959.5|33957.1|33963.5|33961.1|33949.5|33947.1|441
1687892100000|2023-06-27 18:55:00|33960|33957.6|33944.5|33942.1|33964.5|33962.1|33937.5|33935.1|617
1687892400000|2023-06-27 19:00:00|33946|33943.6|33955|33952.6|33962.5|33960.1|33944|33941.6|625
1687892700000|2023-06-27 19:05:00|33954.5|33952.1|33956|33953.6|33962|33959.6|33951|33948.6|473
1687893000000|2023-06-27 19:10:00|33955.5|33953.1|33951.5|33949.1|33956|33953.6|33934.5|33932.1|596
1687893300000|2023-06-27 19:15:00|33950.5|33948.1|33939.5|33937.1|33952.5|33950.1|33935.5|33933.1|584
1687893600000|2023-06-27 19:20:00|33940|33937.6|33942.5|33940.1|33943.5|33941.1|33932.5|33930.1|495
1687893900000|2023-06-27 19:25:00|33942|33939.6|33956.5|33954.1|33960.5|33958.1|33936.5|33934.1|855
1687894200000|2023-06-27 19:30:00|33957|33954.6|33933.5|33931.1|33958.5|33956.1|33931.5|33929.1|1047
1687894500000|2023-06-27 19:35:00|33934|33931.6|33924.5|33922.1|33934|33931.6|33919.5|33917.1|1067
1687894800000|2023-06-27 19:40:00|33926|33923.6|33951.5|33949.1|33954|33951.6|33926|33923.6|912
1687895100000|2023-06-27 19:45:00|33951|33948.6|33952.5|33950.1|33962.5|33960.1|33948|33945.6|932
1687895400000|2023-06-27 19:50:00|33952|33949.6|33945|33942.6|33952.5|33950.1|33928.5|33926.1|2256
1687895700000|2023-06-27 19:55:00|33946|33943.6|33929|33926.6|33948|33945.6|33924.5|33922.1|3845
1687896000000|2023-06-27 20:00:00|33930.2|33925.4|33912.7|33907.9|33938.2|33933.4|33905.2|33900.4|1542
1687896300000|2023-06-27 20:05:00|33914.2|33909.4|33924.2|33919.4|33924.2|33919.4|33910.7|33905.9|351
1687896600000|2023-06-27 20:10:00|33923.7|33918.9|33926.7|33921.9|33928.7|33923.9|33917.2|33912.4|546
1687896900000|2023-06-27 20:15:00|33927.2|33922.4|33921.7|33916.9|33930.2|33925.4|33913.7|33908.9|311
1687897200000|2023-06-27 20:20:00|33921.2|33916.4|33916.7|33911.9|33922.2|33917.4|33914.7|33909.9|128
1687897500000|2023-06-27 20:25:00|33913.7|33908.9|33917.7|33912.9|33919.2|33914.4|33913.2|33908.4|97
1687897800000|2023-06-27 20:30:00|33918.2|33913.4|33914.7|33909.9|33918.2|33913.4|33914.2|33909.4|62
1687898100000|2023-06-27 20:35:00|33914.2|33909.4|33919.7|33914.9|33920.2|33915.4|33913.7|33908.9|60
1687898400000|2023-06-27 20:40:00|33920.2|33915.4|33919.7|33914.9|33921.2|33916.4|33917.7|33912.9|45
1687898700000|2023-06-27 20:45:00|33920.2|33915.4|33919.7|33914.9|33922.2|33917.4|33915.2|33910.4|90
1687899000000|2023-06-27 20:50:00|33920.2|33915.4|33922.2|33917.4|33923.2|33918.4|33918.7|33913.9|30
1687899300000|2023-06-27 20:55:00|33921.7|33916.9|33920.5|33910.7|33923.2|33918.4|33916.7|33910.7|68
1687899600000|2023-06-27 21:00:00|33920|33910.2|33925.1|33915.3|33925.1|33915.3|33920|33910.2|0
1687899900000|2023-06-27 21:05:00|33925.3|33915.5|33927.1|33917.3|33928.6|33918.8|33925.1|33915.3|0
1687900200000|2023-06-27 21:10:00|33928.6|33918.8|33922.5|33912.7|33929.7|33919.9|33917.9|33908.1|0
1687900500000|2023-06-27 21:15:00|33919.6|33909.8|33922.9|33913.1|33922.9|33913.1|33915.3|33905.5|0
1687900800000|2023-06-27 21:20:00|33922.7|33912.9|33921.3|33911.5|33922.7|33912.9|33918.6|33908.8|0
1687901100000|2023-06-27 21:25:00|33920.5|33910.7|33920.4|33910.6|33921.3|33911.5|33920.3|33910.5|0
1687901400000|2023-06-27 21:30:00|33919.7|33909.9|33920.3|33910.5|33920.3|33910.5|33919.7|33909.9|0
1687901700000|2023-06-27 21:35:00|33920.1|33910.3|33921.3|33911.5|33923.4|33913.6|33920.1|33910.3|0
1687902000000|2023-06-27 21:40:00|33921.6|33911.8|33920.8|33911|33921.6|33911.8|33919.3|33909.5|0
1687902300000|2023-06-27 21:45:00|33921.1|33911.3|33920.1|33910.3|33922.7|33912.9|33920.1|33910.3|0
1687902600000|2023-06-27 21:50:00|33921|33911.2|33918.2|33908.4|33921|33911.2|33917.9|33908.1|0
1687902900000|2023-06-27 21:55:00|33919|33909.2|33921.5|33911.7|33921.6|33911.8|33919|33909.2|0
1687903200000|2023-06-27 22:00:00|33921.7|33916.9|33925.7|33920.9|33926.2|33921.4|33916.7|33911.9|112
1687903500000|2023-06-27 22:05:00|33926.2|33921.4|33927.7|33922.9|33930.2|33925.4|33926.2|33921.4|115
1687903800000|2023-06-27 22:10:00|33928.2|33923.4|33933.7|33928.9|33934.7|33929.9|33928.2|33923.4|171
1687904100000|2023-06-27 22:15:00|33934.2|33929.4|33937.2|33932.4|33937.2|33932.4|33931.2|33926.4|181
1687904400000|2023-06-27 22:20:00|33937.7|33932.9|33938.2|33933.4|33943.7|33938.9|33937.2|33932.4|126
1687904700000|2023-06-27 22:25:00|33937.7|33932.9|33933.7|33928.9|33940.2|33935.4|33932.7|33927.9|81
1687905000000|2023-06-27 22:30:00|33934.2|33929.4|33928.7|33923.9|33935.2|33930.4|33926.2|33921.4|37
1687905300000|2023-06-27 22:35:00|33929.2|33924.4|33924.7|33919.9|33929.7|33924.9|33924.7|33919.9|19
1687905600000|2023-06-27 22:40:00|33925.2|33920.4|33922.7|33917.9|33925.7|33920.9|33920.2|33915.4|42
1687905900000|2023-06-27 22:45:00|33923.2|33918.4|33926.7|33921.9|33928.2|33923.4|33921.7|33916.9|75
1687906200000|2023-06-27 22:50:00|33927.2|33922.4|33927.7|33922.9|33927.7|33922.9|33924.7|33919.9|39
1687906500000|2023-06-27 22:55:00|33927.2|33922.4|33921.7|33916.9|33927.7|33922.9|33920.7|33915.9|41
1687906800000|2023-06-27 23:00:00|33921.2|33916.4|33925.7|33920.9|33926.2|33921.4|33921.2|33916.4|29
1687907100000|2023-06-27 23:05:00|33926.2|33921.4|33925.7|33920.9|33927.2|33922.4|33924.7|33919.9|43
1687907400000|2023-06-27 23:10:00|33926.2|33921.4|33921.7|33916.9|33929.2|33924.4|33921.7|33916.9|69
1687907700000|2023-06-27 23:15:00|33922.7|33917.9|33919.2|33914.4|33923.2|33918.4|33919.2|33914.4|74
1687908000000|2023-06-27 23:20:00|33919.7|33914.9|33923.2|33918.4|33924.2|33919.4|33917.2|33912.4|101
1687908300000|2023-06-27 23:25:00|33922.7|33917.9|33924.7|33919.9|33925.2|33920.4|33921.7|33916.9|25
1687908600000|2023-06-27 23:30:00|33924.2|33919.4|33925.7|33920.9|33925.7|33920.9|33922.2|33917.4|29
1687908900000|2023-06-27 23:35:00|33926.2|33921.4|33927.7|33922.9|33929.2|33924.4|33924.7|33919.9|51
1687909200000|2023-06-27 23:40:00|33928.2|33923.4|33921.2|33916.4|33928.2|33923.4|33921.2|33916.4|35
1687909500000|2023-06-27 23:45:00|33920.7|33915.9|33915.7|33910.9|33920.7|33915.9|33913.7|33908.9|78
1687909800000|2023-06-27 23:50:00|33916.2|33911.4|33923.2|33918.4|33928.2|33923.4|33915.7|33910.9|94
1687910100000|2023-06-27 23:55:00|33922.7|33917.9|33919.7|33914.9|33923.2|33918.4|33917.7|33912.9|62
1687910400000|2023-06-28 00:00:00|33919.2|33914.4|33924.7|33919.9|33925.2|33920.4|33918.2|33913.4|86
1687910700000|2023-06-28 00:05:00|33923.7|33918.9|33934.7|33929.9|33934.7|33929.9|33923.2|33918.4|57
1687911000000|2023-06-28 00:10:00|33934.2|33929.4|33929.7|33924.9|33934.7|33929.9|33928.2|33923.4|46
1687911300000|2023-06-28 00:15:00|33929.2|33924.4|33918.2|33913.4|33929.7|33924.9|33915.7|33910.9|87
1687911600000|2023-06-28 00:20:00|33917.7|33912.9|33918.7|33913.9|33923.2|33918.4|33915.2|33910.4|60
1687911900000|2023-06-28 00:25:00|33919.2|33914.4|33919.9|33915.1|33919.9|33915.1|33916.2|33911.4|34
1687912200000|2023-06-28 00:30:00|33919.4|33914.6|33917.9|33913.1|33920.4|33915.6|33909.4|33904.6|101
1687912500000|2023-06-28 00:35:00|33918.4|33913.6|33911.9|33907.1|33919.9|33915.1|33911.9|33907.1|51
1687912800000|2023-06-28 00:40:00|33912.4|33907.6|33912.9|33908.1|33914.9|33910.1|33907.9|33903.1|49
1687913100000|2023-06-28 00:45:00|33913.4|33908.6|33917.9|33913.1|33918.9|33914.1|33911.9|33907.1|56
1687913400000|2023-06-28 00:50:00|33917.4|33912.6|33915.4|33910.6|33917.9|33913.1|33914.4|33909.6|22
1687913700000|2023-06-28 00:55:00|33913.9|33909.1|33918.9|33914.1|33920.9|33916.1|33913.9|33909.1|40
1687914000000|2023-06-28 01:00:00|33919.4|33914.6|33923.9|33919.1|33926.9|33922.1|33917.9|33913.1|58
1687914300000|2023-06-28 01:05:00|33924.4|33919.6|33918.9|33914.1|33924.9|33920.1|33917.9|33913.1|24
1687914600000|2023-06-28 01:10:00|33918.4|33913.6|33915.9|33911.1|33921.4|33916.6|33914.9|33910.1|37
1687914900000|2023-06-28 01:15:00|33915.4|33910.6|33904.4|33899.6|33916.4|33911.6|33902.9|33898.1|135
1687915200000|2023-06-28 01:20:00|33903.9|33899.1|33903.9|33899.1|33905.4|33900.6|33900.9|33896.1|52
1687915500000|2023-06-28 01:25:00|33904.4|33899.6|33907.4|33902.6|33910.4|33905.6|33903.9|33899.1|35
1687915800000|2023-06-28 01:30:00|33907.9|33903.1|33910.9|33906.1|33917.4|33912.6|33906.9|33902.1|92
1687916100000|2023-06-28 01:35:00|33910.4|33905.6|33914.4|33909.6|33916.9|33912.1|33908.4|33903.6|28
1687916400000|2023-06-28 01:40:00|33913.9|33909.1|33912.9|33908.1|33920.9|33916.1|33912.9|33908.1|60
1687916700000|2023-06-28 01:45:00|33913.4|33908.6|33917.4|33912.6|33918.9|33914.1|33911.9|33907.1|53
1687917000000|2023-06-28 01:50:00|33916.9|33912.1|33912.4|33907.6|33916.9|33912.1|33907.9|33903.1|144
1687917300000|2023-06-28 01:55:00|33911.9|33907.1|33907.4|33902.6|33912.4|33907.6|33906.9|33902.1|36
1687917600000|2023-06-28 02:00:00|33906.9|33902.1|33906.4|33901.6|33908.9|33904.1|33905.4|33900.6|45
1687917900000|2023-06-28 02:05:00|33906.9|33902.1|33905.9|33901.1|33909.9|33905.1|33905.9|33901.1|36
1687918200000|2023-06-28 02:10:00|33906.4|33901.6|33904.9|33900.1|33908.4|33903.6|33903.4|33898.6|56
1687918500000|2023-06-28 02:15:00|33904.4|33899.6|33902.9|33898.1|33906.4|33901.6|33900.9|33896.1|53
1687918800000|2023-06-28 02:20:00|33902.4|33897.6|33904.4|33899.6|33904.9|33900.1|33901.4|33896.6|24
1687919100000|2023-06-28 02:25:00|33904.9|33900.1|33909.9|33905.1|33911.4|33906.6|33903.4|33898.6|65
1687919400000|2023-06-28 02:30:00|33909.4|33904.6|33916.4|33911.6|33918.4|33913.6|33908.4|33903.6|68
1687919700000|2023-06-28 02:35:00|33916.9|33912.1|33921.9|33917.1|33925.4|33920.6|33914.9|33910.1|114
1687920000000|2023-06-28 02:40:00|33922.4|33917.6|33929.9|33925.1|33931.4|33926.6|33920.4|33915.6|120
1687920300000|2023-06-28 02:45:00|33929.4|33924.6|33927.9|33923.1|33930.9|33926.1|33924.4|33919.6|65
1687920600000|2023-06-28 02:50:00|33927.4|33922.6|33921.9|33917.1|33929.4|33924.6|33920.4|33915.6|99
1687920900000|2023-06-28 02:55:00|33921.4|33916.6|33922.4|33917.6|33924.4|33919.6|33917.9|33913.1|41
1687921200000|2023-06-28 03:00:00|33922.9|33918.1|33925.4|33920.6|33926.4|33921.6|33921.9|33917.1|58
1687921500000|2023-06-28 03:05:00|33924.9|33920.1|33927.9|33923.1|33931.4|33926.6|33924.4|33919.6|60
1687921800000|2023-06-28 03:10:00|33927.4|33922.6|33929.9|33925.1|33931.9|33927.1|33925.9|33921.1|38
1687922100000|2023-06-28 03:15:00|33929.4|33924.6|33927.9|33923.1|33930.9|33926.1|33926.4|33921.6|34
1687922400000|2023-06-28 03:20:00|33927.4|33922.6|33925.9|33921.1|33927.4|33922.6|33922.4|33917.6|55
1687922700000|2023-06-28 03:25:00|33925.4|33920.6|33922.4|33917.6|33926.9|33922.1|33922.4|33917.6|32
1687923000000|2023-06-28 03:30:00|33921.9|33917.1|33925.9|33921.1|33926.9|33922.1|33921.4|33916.6|87
1687923300000|2023-06-28 03:35:00|33926.4|33921.6|33927.9|33923.1|33931.9|33927.1|33924.9|33920.1|51
1687923600000|2023-06-28 03:40:00|33927.4|33922.6|33927.4|33922.6|33929.9|33925.1|33925.9|33921.1|24
1687923900000|2023-06-28 03:45:00|33927.9|33923.1|33926.9|33922.1|33928.9|33924.1|33923.4|33918.6|38
1687924200000|2023-06-28 03:50:00|33926.4|33921.6|33928.9|33924.1|33929.4|33924.6|33923.9|33919.1|22
1687924500000|2023-06-28 03:55:00|33928.4|33923.6|33929.4|33924.6|33931.4|33926.6|33926.9|33922.1|50
1687924800000|2023-06-28 04:00:00|33928.9|33924.1|33927.9|33923.1|33930.4|33925.6|33926.4|33921.6|24
1687925100000|2023-06-28 04:05:00|33927.4|33922.6|33927.4|33922.6|33930.4|33925.6|33925.4|33920.6|33
1687925400000|2023-06-28 04:10:00|33927.9|33923.1|33926.9|33922.1|33929.9|33925.1|33926.9|33922.1|14
1687925700000|2023-06-28 04:15:00|33927.4|33922.6|33924.9|33920.1|33927.4|33922.6|33920.9|33916.1|85
1687926000000|2023-06-28 04:20:00|33924.4|33919.6|33919.9|33915.1|33924.9|33920.1|33919.4|33914.6|25
1687926300000|2023-06-28 04:25:00|33919.4|33914.6|33917.9|33913.1|33920.4|33915.6|33916.4|33911.6|67
1687926600000|2023-06-28 04:30:00|33917.4|33912.6|33916.9|33912.1|33920.9|33916.1|33915.4|33910.6|59
1687926900000|2023-06-28 04:35:00|33917.4|33912.6|33917.4|33912.6|33918.9|33914.1|33916.4|33911.6|56
1687927200000|2023-06-28 04:40:00|33916.9|33912.1|33915.4|33910.6|33919.4|33914.6|33914.9|33910.1|24
1687927500000|2023-06-28 04:45:00|33914.9|33910.1|33913.4|33908.6|33915.4|33910.6|33912.4|33907.6|30
1687927800000|2023-06-28 04:50:00|33913.9|33909.1|33915.9|33911.1|33916.4|33911.6|33913.4|33908.6|46
1687928100000|2023-06-28 04:55:00|33916.4|33911.6|33915.9|33911.1|33917.9|33913.1|33914.9|33910.1|38
1687928400000|2023-06-28 05:00:00|33915.4|33910.6|33914.9|33910.1|33918.4|33913.6|33913.9|33909.1|60
1687928700000|2023-06-28 05:05:00|33915.4|33910.6|33913.9|33909.1|33918.4|33913.6|33913.9|33909.1|30
1687929000000|2023-06-28 05:10:00|33913.4|33908.6|33917.9|33913.1|33918.4|33913.6|33912.9|33908.1|49
1687929300000|2023-06-28 05:15:00|33917.4|33912.6|33915.9|33911.1|33918.4|33913.6|33913.4|33908.6|15
1687929600000|2023-06-28 05:20:00|33916.4|33911.6|33925.4|33920.6|33925.9|33921.1|33915.4|33910.6|60
1687929900000|2023-06-28 05:25:00|33924.9|33920.1|33922.4|33917.6|33925.4|33920.6|33920.9|33916.1|54
1687930200000|2023-06-28 05:30:00|33922.9|33918.1|33921.9|33917.1|33924.4|33919.6|33916.4|33911.6|83
1687930500000|2023-06-28 05:35:00|33922.4|33917.6|33925.9|33921.1|33926.9|33922.1|33920.9|33916.1|103
1687930800000|2023-06-28 05:40:00|33925.4|33920.6|33933.9|33929.1|33935.4|33930.6|33925.4|33920.6|182
1687931100000|2023-06-28 05:45:00|33933.4|33928.6|33932.9|33928.1|33934.4|33929.6|33927.9|33923.1|71
1687931400000|2023-06-28 05:50:00|33932.4|33927.6|33929.9|33925.1|33933.4|33928.6|33926.4|33921.6|87
1687931700000|2023-06-28 05:55:00|33929.4|33924.6|33931.9|33927.1|33932.9|33928.1|33926.4|33921.6|101
1687932000000|2023-06-28 06:00:00|33931.3|33927.7|33931.8|33928.2|33935.3|33931.7|33929.8|33926.2|137
1687932300000|2023-06-28 06:05:00|33931.3|33927.7|33929.3|33925.7|33931.8|33928.2|33924.8|33921.2|81
1687932600000|2023-06-28 06:10:00|33929.8|33926.2|33931.3|33927.7|33932.3|33928.7|33924.3|33920.7|104
1687932900000|2023-06-28 06:15:00|33931.8|33928.2|33927.8|33924.2|33934.8|33931.2|33927.8|33924.2|126
1687933200000|2023-06-28 06:20:00|33928.3|33924.7|33928.8|33925.2|33929.3|33925.7|33924.8|33921.2|177
1687933500000|2023-06-28 06:25:00|33928.3|33924.7|33925.8|33922.2|33930.3|33926.7|33924.8|33921.2|50
1687933800000|2023-06-28 06:30:00|33926.3|33922.7|33923.8|33920.2|33928.8|33925.2|33923.8|33920.2|133
1687934100000|2023-06-28 06:35:00|33924.3|33920.7|33924.8|33921.2|33926.8|33923.2|33921.8|33918.2|97
1687934400000|2023-06-28 06:40:00|33925.3|33921.7|33921.8|33918.2|33925.3|33921.7|33918.8|33915.2|175
1687934700000|2023-06-28 06:45:00|33921.3|33917.7|33922.3|33918.7|33923.8|33920.2|33917.8|33914.2|68
1687935000000|2023-06-28 06:50:00|33922.8|33919.2|33923.3|33919.7|33926.3|33922.7|33922.3|33918.7|84
1687935300000|2023-06-28 06:55:00|33923.8|33920.2|33927.3|33923.7|33929.3|33925.7|33920.3|33916.7|198
1687935600000|2023-06-28 07:00:00|33928.3|33924.7|33921.3|33917.7|33928.3|33924.7|33913.3|33909.7|634
1687935900000|2023-06-28 07:05:00|33921.8|33918.2|33907.3|33903.7|33923.8|33920.2|33905.8|33902.2|309
1687936200000|2023-06-28 07:10:00|33906.3|33902.7|33917.3|33913.7|33918.3|33914.7|33904.3|33900.7|389
1687936500000|2023-06-28 07:15:00|33916.8|33913.2|33920.8|33917.2|33926.3|33922.7|33916.8|33913.2|277
1687936800000|2023-06-28 07:20:00|33921.3|33917.7|33920.3|33916.7|33923.3|33919.7|33913.8|33910.2|163
1687937100000|2023-06-28 07:25:00|33919.8|33916.2|33923.3|33919.7|33933.3|33929.7|33919.8|33916.2|284
1687937400000|2023-06-28 07:30:00|33923.8|33920.2|33927.3|33923.7|33934.3|33930.7|33923.3|33919.7|242
1687937700000|2023-06-28 07:35:00|33927.8|33924.2|33933.3|33929.7|33936.3|33932.7|33927.3|33923.7|143
1687938000000|2023-06-28 07:40:00|33933.8|33930.2|33945.3|33941.7|33953.8|33950.2|33933.3|33929.7|318
1687938300000|2023-06-28 07:45:00|33945.8|33942.2|33933.8|33930.2|33947.8|33944.2|33933.3|33929.7|221
1687938600000|2023-06-28 07:50:00|33934.3|33930.7|33920.3|33916.7|33935.8|33932.2|33920.3|33916.7|272
1687938900000|2023-06-28 07:55:00|33920.8|33917.2|33919.3|33915.7|33927.8|33924.2|33917.3|33913.7|150
1687939200000|2023-06-28 08:00:00|33919.8|33916.2|33924.3|33920.7|33924.3|33920.7|33916.8|33913.2|198
1687939500000|2023-06-28 08:05:00|33923.8|33920.2|33927.3|33923.7|33936.3|33932.7|33923.8|33920.2|247
1687939800000|2023-06-28 08:10:00|33927.8|33924.2|33941.3|33937.7|33941.3|33937.7|33926.8|33923.2|178
1687940100000|2023-06-28 08:15:00|33941.8|33938.2|33944.3|33940.7|33948.3|33944.7|33937.8|33934.2|264
1687940400000|2023-06-28 08:20:00|33944.8|33941.2|33961.3|33957.7|33963.3|33959.7|33944.8|33941.2|432
1687940700000|2023-06-28 08:25:00|33960.8|33957.2|33951.3|33947.7|33961.8|33958.2|33947.8|33944.2|230
1687941000000|2023-06-28 08:30:00|33951.8|33948.2|33948.3|33944.7|33955.3|33951.7|33946.3|33942.7|254
1687941300000|2023-06-28 08:35:00|33947.8|33944.2|33930.8|33927.2|33948.3|33944.7|33923.3|33919.7|343
1687941600000|2023-06-28 08:40:00|33930.3|33926.7|33930.3|33926.7|33932.3|33928.7|33925.3|33921.7|124
1687941900000|2023-06-28 08:45:00|33929.8|33926.2|33924.3|33920.7|33931.3|33927.7|33921.8|33918.2|137
1687942200000|2023-06-28 08:50:00|33924.8|33921.2|33924.8|33921.2|33928.3|33924.7|33920.3|33916.7|111
1687942500000|2023-06-28 08:55:00|33924.3|33920.7|33922.8|33919.2|33927.3|33923.7|33921.8|33918.2|142
1687942800000|2023-06-28 09:00:00|33923.3|33919.7|33924.3|33920.7|33932.8|33929.2|33919.3|33915.7|248
1687943100000|2023-06-28 09:05:00|33924.8|33921.2|33928.3|33924.7|33934.3|33930.7|33924.8|33921.2|165
1687943400000|2023-06-28 09:10:00|33928.8|33925.2|33929.3|33925.7|33935.3|33931.7|33926.3|33922.7|99
1687943700000|2023-06-28 09:15:00|33928.8|33925.2|33932.3|33928.7|33937.3|33933.7|33927.8|33924.2|172
1687944000000|2023-06-28 09:20:00|33932.8|33929.2|33938.8|33935.2|33942.8|33939.2|33932.3|33928.7|169
1687944300000|2023-06-28 09:25:00|33938.3|33934.7|33936.3|33932.7|33940.3|33936.7|33935.3|33931.7|139
1687944600000|2023-06-28 09:30:00|33936.8|33933.2|33942.8|33939.2|33945.8|33942.2|33933.8|33930.2|274
1687944900000|2023-06-28 09:35:00|33943.3|33939.7|33941.3|33937.7|33949.8|33946.2|33939.3|33935.7|186
1687945200000|2023-06-28 09:40:00|33941.8|33938.2|33943.8|33940.2|33945.8|33942.2|33939.8|33936.2|72
1687945500000|2023-06-28 09:45:00|33943.3|33939.7|33940.3|33936.7|33945.8|33942.2|33938.8|33935.2|96
1687945800000|2023-06-28 09:50:00|33939.8|33936.2|33935.8|33932.2|33941.3|33937.7|33934.3|33930.7|164
1687946100000|2023-06-28 09:55:00|33935.3|33931.7|33938.8|33935.2|33940.3|33936.7|33933.8|33930.2|108
1687946400000|2023-06-28 10:00:00|33939.3|33935.7|33941.3|33937.7|33942.8|33939.2|33938.3|33934.7|112
1687946700000|2023-06-28 10:05:00|33940.8|33937.2|33951.3|33947.7|33951.8|33948.2|33940.3|33936.7|107
1687947000000|2023-06-28 10:10:00|33951.8|33948.2|33952.3|33948.7|33955.8|33952.2|33945.8|33942.2|203
1687947300000|2023-06-28 10:15:00|33953.3|33949.7|33961.3|33957.7|33962.8|33959.2|33952.8|33949.2|177
1687947600000|2023-06-28 10:20:00|33960.8|33957.2|33960.3|33956.7|33965.8|33962.2|33958.8|33955.2|138
1687947900000|2023-06-28 10:25:00|33960.8|33957.2|33968.8|33965.2|33969.3|33965.7|33959.3|33955.7|168
1687948200000|2023-06-28 10:30:00|33968.3|33964.7|33963.3|33959.7|33971.3|33967.7|33959.3|33955.7|443
1687948500000|2023-06-28 10:35:00|33962.8|33959.2|33956.3|33952.7|33962.8|33959.2|33955.8|33952.2|187
1687948800000|2023-06-28 10:40:00|33955.8|33952.2|33943.8|33940.2|33956.3|33952.7|33941.8|33938.2|235
1687949100000|2023-06-28 10:45:00|33944.3|33940.7|33949.3|33945.7|33951.3|33947.7|33943.3|33939.7|143
1687949400000|2023-06-28 10:50:00|33948.8|33945.2|33947.8|33944.2|33950.3|33946.7|33944.8|33941.2|176
1687949700000|2023-06-28 10:55:00|33947.3|33943.7|33949.3|33945.7|33949.8|33946.2|33944.8|33941.2|112
1687950000000|2023-06-28 11:00:00|33950.3|33946.7|33956.3|33952.7|33960.3|33956.7|33949.8|33946.2|402
1687950300000|2023-06-28 11:05:00|33956.8|33953.2|33957.3|33953.7|33958.8|33955.2|33952.3|33948.7|129
1687950600000|2023-06-28 11:10:00|33957.8|33954.2|33960.3|33956.7|33964.3|33960.7|33954.3|33950.7|131
1687950900000|2023-06-28 11:15:00|33960.8|33957.2|33964.3|33960.7|33968.8|33965.2|33959.8|33956.2|335
1687951200000|2023-06-28 11:20:00|33963.8|33960.2|33966.8|33963.2|33968.3|33964.7|33962.3|33958.7|409
1687951500000|2023-06-28 11:25:00|33965.3|33961.7|33964.8|33961.2|33968.3|33964.7|33963.3|33959.7|191
1687951800000|2023-06-28 11:30:00|33964.3|33960.7|33959.3|33955.7|33965.3|33961.7|33959.3|33955.7|207
1687952100000|2023-06-28 11:35:00|33958.8|33955.2|33962.3|33958.7|33963.3|33959.7|33954.8|33951.2|196
1687952400000|2023-06-28 11:40:00|33961.8|33958.2|33958.3|33954.7|33964.3|33960.7|33955.3|33951.7|170
1687952700000|2023-06-28 11:45:00|33958.8|33955.2|33958.8|33955.2|33962.3|33958.7|33957.3|33953.7|163
1687953000000|2023-06-28 11:50:00|33959.3|33955.7|33947.8|33944.2|33961.8|33958.2|33946.8|33943.2|250
1687953300000|2023-06-28 11:55:00|33948.3|33944.7|33945.8|33942.2|33949.8|33946.2|33943.3|33939.7|220
1687953600000|2023-06-28 12:00:00|33946.3|33942.7|33925.8|33922.2|33946.8|33943.2|33922.8|33919.2|477
1687953900000|2023-06-28 12:05:00|33925.3|33921.7|33932.8|33929.2|33937.8|33934.2|33925.3|33921.7|225
1687954200000|2023-06-28 12:10:00|33932.3|33928.7|33930.3|33926.7|33933.8|33930.2|33925.3|33921.7|229
1687954500000|2023-06-28 12:15:00|33929.8|33926.2|33933.3|33929.7|33936.8|33933.2|33927.3|33923.7|156
1687954800000|2023-06-28 12:20:00|33933.8|33930.2|33933.3|33929.7|33935.3|33931.7|33930.3|33926.7|96
1687955100000|2023-06-28 12:25:00|33933.8|33930.2|33941.3|33937.7|33943.8|33940.2|33933.8|33930.2|284
1687955400000|2023-06-28 12:30:00|33941.8|33938.2|33939.3|33935.7|33946.3|33942.7|33937.3|33933.7|139
1687955700000|2023-06-28 12:35:00|33939.8|33936.2|33935.3|33931.7|33940.8|33937.2|33935.3|33931.7|111
1687956000000|2023-06-28 12:40:00|33935.8|33932.2|33915.3|33911.7|33935.8|33932.2|33910.8|33907.2|483
1687956300000|2023-06-28 12:45:00|33915.8|33912.2|33910.3|33906.7|33916.3|33912.7|33905.3|33901.7|363
1687956600000|2023-06-28 12:50:00|33909.8|33906.2|33913.3|33909.7|33914.3|33910.7|33903.8|33900.2|280
1687956900000|2023-06-28 12:55:00|33912.8|33909.2|33916.3|33912.7|33916.3|33912.7|33906.8|33903.2|180
1687957200000|2023-06-28 13:00:00|33917.8|33914.2|33928.8|33925.2|33930.3|33926.7|33917.3|33913.7|269
1687957500000|2023-06-28 13:05:00|33929.3|33925.7|33925.3|33921.7|33931.3|33927.7|33923.3|33919.7|300
1687957800000|2023-06-28 13:10:00|33924.8|33921.2|33913.3|33909.7|33924.8|33921.2|33912.8|33909.2|231
1687958100000|2023-06-28 13:15:00|33912.8|33909.2|33916.3|33912.7|33918.8|33915.2|33911.3|33907.7|153
1687958400000|2023-06-28 13:20:00|33916.8|33913.2|33915.3|33911.7|33922.3|33918.7|33914.8|33911.2|219
1687958700000|2023-06-28 13:25:00|33914.8|33911.2|33890.8|33887.2|33922.3|33918.7|33884.3|33880.7|1154
1687959000000|2023-06-28 13:30:00|33890.2|33887.8|33826.7|33824.3|33893.7|33891.3|33800.7|33798.3|7886
1687959300000|2023-06-28 13:35:00|33827.2|33824.8|33824.2|33821.8|33839.2|33836.8|33808.8|33806.4|3893
1687959600000|2023-06-28 13:40:00|33824.7|33822.3|33816.2|33813.8|33841.7|33839.3|33810.2|33807.8|3346
1687959900000|2023-06-28 13:45:00|33815.7|33813.3|33787.6|33785.2|33820.1|33817.7|33786.6|33784.2|4613
1687960200000|2023-06-28 13:50:00|33788.1|33785.7|33804.5|33802.1|33814.1|33811.7|33763.6|33761.2|3706
1687960500000|2023-06-28 13:55:00|33804|33801.6|33817.5|33815.1|33827.5|33825.1|33798|33795.6|2733
1687960800000|2023-06-28 14:00:00|33818|33815.6|33795|33792.6|33818|33815.6|33773.5|33771.1|2537
1687961100000|2023-06-28 14:05:00|33796|33793.6|33796|33793.6|33815|33812.6|33785|33782.6|2132
1687961400000|2023-06-28 14:10:00|33794|33791.6|33788.5|33786.1|33799|33796.6|33774.5|33772.1|1942
1687961700000|2023-06-28 14:15:00|33789|33786.6|33825|33822.6|33825|33822.6|33781.5|33779.1|2542
1687962000000|2023-06-28 14:20:00|33825.3|33822.9|33783.3|33780.9|33834.3|33831.9|33782.3|33779.9|2517
1687962300000|2023-06-28 14:25:00|33783.8|33781.4|33788.8|33786.4|33795.8|33793.4|33776.8|33774.4|1581
1687962600000|2023-06-28 14:30:00|33790.3|33787.9|33801.8|33799.4|33808.8|33806.4|33788.8|33786.4|1785
1687962900000|2023-06-28 14:35:00|33802.3|33799.9|33808.3|33805.9|33829.8|33827.4|33802.3|33799.9|2241
1687963200000|2023-06-28 14:40:00|33808.8|33806.4|33798.8|33796.4|33816.3|33813.9|33798.8|33796.4|1535
1687963500000|2023-06-28 14:45:00|33797.3|33794.9|33814.3|33811.9|33814.3|33811.9|33786.3|33783.9|1358
1687963800000|2023-06-28 14:50:00|33813.8|33811.4|33785.3|33782.9|33827.3|33824.9|33783.8|33781.4|1444
1687964100000|2023-06-28 14:55:00|33784.8|33782.4|33765.8|33763.4|33791.3|33788.9|33760.8|33758.4|1849
1687964400000|2023-06-28 15:00:00|33765.3|33762.9|33769.3|33766.9|33776.8|33774.4|33759.3|33756.9|1056
1687964700000|2023-06-28 15:05:00|33769.8|33767.4|33779.3|33776.9|33786.3|33783.9|33765.3|33762.9|1043
1687965000000|2023-06-28 15:10:00|33779.8|33777.4|33780.3|33777.9|33795.3|33792.9|33757.3|33754.9|1547
1687965300000|2023-06-28 15:15:00|33781.3|33778.9|33816.8|33814.4|33824.3|33821.9|33768.8|33766.4|1827
1687965600000|2023-06-28 15:20:00|33817.3|33814.9|33779.3|33776.9|33818.3|33815.9|33779.3|33776.9|1239
1687965900000|2023-06-28 15:25:00|33778.3|33775.9|33817.3|33814.9|33820.3|33817.9|33764.8|33762.4|1648
1687966200000|2023-06-28 15:30:00|33816.8|33814.4|33836.8|33834.4|33849.3|33846.9|33815.3|33812.9|1950
1687966500000|2023-06-28 15:35:00|33836.3|33833.9|33856.8|33854.4|33863.3|33860.9|33836.3|33833.9|1415
1687966800000|2023-06-28 15:40:00|33856.3|33853.9|33862.9|33860.5|33873.3|33870.9|33849.4|33847|1686
1687967100000|2023-06-28 15:45:00|33862.4|33860|33849.4|33847|33864.9|33862.5|33844.9|33842.5|935
1687967400000|2023-06-28 15:50:00|33848.9|33846.5|33837.4|33835|33849.9|33847.5|33835.4|33833|696
1687967700000|2023-06-28 15:55:00|33836.9|33834.5|33850.9|33848.5|33851.4|33849|33835.9|33833.5|615
1687968000000|2023-06-28 16:00:00|33850.4|33848|33848.9|33846.5|33857.4|33855|33844.4|33842|870
1687968300000|2023-06-28 16:05:00|33849.4|33847|33882.9|33880.5|33885.9|33883.5|33845.4|33843|1158
1687968600000|2023-06-28 16:10:00|33883.4|33881|33881.4|33879|33903.9|33901.5|33879.4|33877|1448
1687968900000|2023-06-28 16:15:00|33882.4|33880|33898.4|33896|33904.9|33902.5|33879.9|33877.5|789
1687969200000|2023-06-28 16:20:00|33899.4|33897|33905.4|33903|33907.4|33905|33882.4|33880|1459
1687969500000|2023-06-28 16:25:00|33904.9|33902.5|33889.4|33887|33906.4|33904|33872.9|33870.5|1731
1687969800000|2023-06-28 16:30:00|33888.4|33886|33879.4|33877|33892.4|33890|33868.4|33866|2010
1687970100000|2023-06-28 16:35:00|33878.9|33876.5|33889.4|33887|33892.9|33890.5|33873.4|33871|907
1687970400000|2023-06-28 16:40:00|33889.9|33887.5|33824.9|33822.5|33893.4|33891|33819.4|33817|1970
1687970700000|2023-06-28 16:45:00|33825.4|33823|33826.4|33824|33848.9|33846.5|33816.4|33814|1972
1687971000000|2023-06-28 16:50:00|33825.9|33823.5|33773.9|33771.5|33831.4|33829|33765.4|33763|2742
1687971300000|2023-06-28 16:55:00|33773.4|33771|33795.7|33793.3|33806.2|33803.8|33756.2|33753.8|1930
1687971600000|2023-06-28 17:00:00|33795.4|33793|33784.9|33782.5|33799.4|33797|33765.4|33763|1479
1687971900000|2023-06-28 17:05:00|33783.9|33781.5|33785.9|33783.5|33799.4|33797|33779.9|33777.5|1077
1687972200000|2023-06-28 17:10:00|33785.4|33783|33798.4|33796|33798.9|33796.5|33768.9|33766.5|1278
1687972500000|2023-06-28 17:15:00|33797.9|33795.5|33796.4|33794|33800.9|33798.5|33785.9|33783.5|837
1687972800000|2023-06-28 17:20:00|33795.9|33793.5|33809.9|33807.5|33817.9|33815.5|33790.9|33788.5|719
1687973100000|2023-06-28 17:25:00|33810.4|33808|33823.9|33821.5|33823.9|33821.5|33807.4|33805|643
1687973400000|2023-06-28 17:30:00|33824.4|33822|33784.9|33782.5|33830.9|33828.5|33784.9|33782.5|1628
1687973700000|2023-06-28 17:35:00|33784.4|33782|33796.9|33794.5|33800.9|33798.5|33783.9|33781.5|862
1687974000000|2023-06-28 17:40:00|33796.4|33794|33791.9|33789.5|33801.9|33799.5|33782.9|33780.5|653
1687974300000|2023-06-28 17:45:00|33792.4|33790|33793.4|33791|33800.9|33798.5|33786.4|33784|435
1687974600000|2023-06-28 17:50:00|33792.9|33790.5|33798.9|33796.5|33800.4|33798|33781.4|33779|605
1687974900000|2023-06-28 17:55:00|33799.4|33797|33811.4|33809|33811.9|33809.5|33790.9|33788.5|750
1687975200000|2023-06-28 18:00:00|33812.4|33810|33827.9|33825.5|33832.9|33830.5|33801.4|33799|915
1687975500000|2023-06-28 18:05:00|33827.4|33825|33820.9|33818.5|33831.4|33829|33818.4|33816|596
1687975800000|2023-06-28 18:10:00|33821.9|33819.5|33822.9|33820.5|33829.9|33827.5|33814.4|33812|819
1687976100000|2023-06-28 18:15:00|33823.4|33821|33821.4|33819|33826.9|33824.5|33810.9|33808.5|602
1687976400000|2023-06-28 18:20:00|33820.9|33818.5|33826.1|33823.7|33830.9|33828.5|33819.4|33817|785
1687976700000|2023-06-28 18:25:00|33825.6|33823.2|33817.1|33814.7|33832.1|33829.7|33811.6|33809.2|839
1687977000000|2023-06-28 18:30:00|33818.1|33815.7|33829.1|33826.7|33830.1|33827.7|33814.1|33811.7|548
1687977300000|2023-06-28 18:35:00|33828.6|33826.2|33808.1|33805.7|33832.1|33829.7|33805.1|33802.7|727
1687977600000|2023-06-28 18:40:00|33807.6|33805.2|33823.1|33820.7|33833.1|33830.7|33800.1|33797.7|894
1687977900000|2023-06-28 18:45:00|33822.6|33820.2|33810.6|33808.2|33824.1|33821.7|33807.1|33804.7|471
1687978200000|2023-06-28 18:50:00|33811.1|33808.7|33805.6|33803.2|33812.1|33809.7|33800.1|33797.7|424
1687978500000|2023-06-28 18:55:00|33806.1|33803.7|33804.1|33801.7|33806.1|33803.7|33792.1|33789.7|694
1687978800000|2023-06-28 19:00:00|33804.6|33802.2|33795.1|33792.7|33815.1|33812.7|33789.1|33786.7|846
1687979100000|2023-06-28 19:05:00|33794.6|33792.2|33794.6|33792.2|33798.1|33795.7|33758.1|33755.7|1596
1687979400000|2023-06-28 19:10:00|33795.1|33792.7|33817.6|33815.2|33826.1|33823.7|33791.6|33789.2|971
1687979700000|2023-06-28 19:15:00|33817.1|33814.7|33819.1|33816.7|33820.6|33818.2|33805.1|33802.7|830
1687980000000|2023-06-28 19:20:00|33819.6|33817.2|33819.6|33817.2|33828.6|33826.2|33814.1|33811.7|577
1687980300000|2023-06-28 19:25:00|33819.1|33816.7|33794.6|33792.2|33825.6|33823.2|33788.1|33785.7|755
1687980600000|2023-06-28 19:30:00|33793.6|33791.2|33800.1|33797.7|33806.1|33803.7|33789.1|33786.7|650
1687980900000|2023-06-28 19:35:00|33799.6|33797.2|33794.1|33791.7|33799.6|33797.2|33785.1|33782.7|778
1687981200000|2023-06-28 19:40:00|33794|33791.6|33795|33792.6|33814.5|33812.1|33790|33787.6|852
1687981500000|2023-06-28 19:45:00|33795.5|33793.1|33800|33797.6|33813|33810.6|33789|33786.6|845
1687981800000|2023-06-28 19:50:00|33793|33790.6|33813|33810.6|33838|33835.6|33787.5|33785.1|2053
1687982100000|2023-06-28 19:55:00|33813.5|33811.1|33880|33877.6|33880|33877.6|33808|33805.6|4842
1687982400000|2023-06-28 20:00:00|33881.2|33876.4|33888.7|33883.9|33900.7|33895.9|33870.2|33865.4|2869
1687982700000|2023-06-28 20:05:00|33888.2|33883.4|33889.2|33884.4|33901.7|33896.9|33887.7|33882.9|506
1687983000000|2023-06-28 20:10:00|33888.7|33883.9|33887.7|33882.9|33890.7|33885.9|33879.7|33874.9|239
1687983300000|2023-06-28 20:15:00|33887.2|33882.4|33883.7|33878.9|33890.2|33885.4|33882.2|33877.4|190
1687983600000|2023-06-28 20:20:00|33883.2|33878.4|33881.7|33876.9|33886.2|33881.4|33880.2|33875.4|189
1687983900000|2023-06-28 20:25:00|33881.2|33876.4|33880.2|33875.4|33884.2|33879.4|33874.7|33869.9|216
1687984200000|2023-06-28 20:30:00|33879.2|33874.4|33899.2|33894.4|33900.7|33895.9|33878.7|33873.9|317
1687984500000|2023-06-28 20:35:00|33899.7|33894.9|33909.7|33904.9|33913.7|33908.9|33897.2|33892.4|588
1687984800000|2023-06-28 20:40:00|33909.2|33904.4|33904.2|33899.4|33913.7|33908.9|33903.7|33898.9|184
1687985100000|2023-06-28 20:45:00|33903.7|33898.9|33898.7|33893.9|33903.7|33898.9|33895.2|33890.4|221
1687985400000|2023-06-28 20:50:00|33899.2|33894.4|33902.2|33897.4|33903.2|33898.4|33896.7|33891.9|114
1687985700000|2023-06-28 20:55:00|33901.7|33896.9|33902.9|33893.1|33906.7|33901.9|33895.7|33890.9|169
1687986000000|2023-06-28 21:00:00|33903.3|33893.5|33907.3|33897.5|33907.5|33897.7|33903.3|33893.5|0
1687986300000|2023-06-28 21:05:00|33907|33897.2|33908.1|33898.3|33908.1|33898.3|33905.8|33896|0
1687986600000|2023-06-28 21:10:00|33908.3|33898.5|33906.2|33896.4|33908.3|33898.5|33904.9|33895.1|0
1687986900000|2023-06-28 21:15:00|33905.9|33896.1|33907.1|33897.3|33907.1|33897.3|33904.8|33895|0
1687987200000|2023-06-28 21:20:00|33905.1|33895.3|33902|33892.2|33905.1|33895.3|33902|33892.2|0
1687987500000|2023-06-28 21:25:00|33902.3|33892.5|33902.7|33892.9|33902.9|33893.1|33901.9|33892.1|0
1687987800000|2023-06-28 21:30:00|33902.5|33892.7|33904.5|33894.7|33905.7|33895.9|33902.5|33892.7|0
1687988100000|2023-06-28 21:35:00|33904.3|33894.5|33902.2|33892.4|33904.5|33894.7|33898.2|33888.4|0
1687988400000|2023-06-28 21:40:00|33901.6|33891.8|33905.6|33895.8|33905.6|33895.8|33901.6|33891.8|0
1687988700000|2023-06-28 21:45:00|33905|33895.2|33903.6|33893.8|33905|33895.2|33903.1|33893.3|0
1687989000000|2023-06-28 21:50:00|33903.9|33894.1|33903.2|33893.4|33904.9|33895.1|33900.4|33890.6|0
1687989300000|2023-06-28 21:55:00|33903.5|33893.7|33900.6|33890.8|33903.5|33893.7|33899|33889.2|0
1687989600000|2023-06-28 22:00:00|33910.7|33905.9|33911.7|33906.9|33916.2|33911.4|33908.2|33903.4|57
1687989900000|2023-06-28 22:05:00|33912.2|33907.4|33908.7|33903.9|33914.7|33909.9|33908.2|33903.4|44
1687990200000|2023-06-28 22:10:00|33908.2|33903.4|33910.7|33905.9|33910.7|33905.9|33908.2|33903.4|51
1687990500000|2023-06-28 22:15:00|33910.2|33905.4|33934.7|33929.9|33935.7|33930.9|33910.2|33905.4|129
1687990800000|2023-06-28 22:20:00|33935.2|33930.4|33933.7|33928.9|33935.2|33930.4|33928.7|33923.9|97
1687991100000|2023-06-28 22:25:00|33934.2|33929.4|33945.7|33940.9|33946.7|33941.9|33932.7|33927.9|152
1687991400000|2023-06-28 22:30:00|33946.2|33941.4|33931.6|33926.8|33949.6|33944.8|33931.1|33926.3|109
1687991700000|2023-06-28 22:35:00|33932.1|33927.3|33932.6|33927.8|33941.6|33936.8|33931.1|33926.3|39
1687992000000|2023-06-28 22:40:00|33933.1|33928.3|33937.6|33932.8|33937.6|33932.8|33932.6|33927.8|61
1687992300000|2023-06-28 22:45:00|33937.1|33932.3|33935.6|33930.8|33938.1|33933.3|33933.6|33928.8|25
1687992600000|2023-06-28 22:50:00|33935.1|33930.3|33938.1|33933.3|33939.6|33934.8|33935.1|33930.3|42
1687992900000|2023-06-28 22:55:00|33937.6|33932.8|33938.6|33933.8|33939.1|33934.3|33935.6|33930.8|23
1687993200000|2023-06-28 23:00:00|33939.1|33934.3|33937.6|33932.8|33939.1|33934.3|33932.6|33927.8|55
1687993500000|2023-06-28 23:05:00|33937.1|33932.3|33939.6|33934.8|33944.1|33939.3|33935.6|33930.8|50
1687993800000|2023-06-28 23:10:00|33939.1|33934.3|33937.6|33932.8|33939.1|33934.3|33937.1|33932.3|24
1687994100000|2023-06-28 23:15:00|33938.1|33933.3|33934.1|33929.3|33938.6|33933.8|33934.1|33929.3|43
1687994400000|2023-06-28 23:20:00|33934.6|33929.8|33934.6|33929.8|33934.6|33929.8|33931.1|33926.3|33
1687994700000|2023-06-28 23:25:00|33934.1|33929.3|33934.1|33929.3|33935.1|33930.3|33932.1|33927.3|18
1687995000000|2023-06-28 23:30:00|33933.6|33928.8|33930.6|33925.8|33935.1|33930.3|33930.1|33925.3|64
1687995300000|2023-06-28 23:35:00|33930.1|33925.3|33931.6|33926.8|33932.1|33927.3|33927.6|33922.8|34
1687995600000|2023-06-28 23:40:00|33931.1|33926.3|33932.1|33927.3|33932.6|33927.8|33929.6|33924.8|42
1687995900000|2023-06-28 23:45:00|33932.6|33927.8|33929.6|33924.8|33934.1|33929.3|33926.6|33921.8|52
1687996200000|2023-06-28 23:50:00|33930.1|33925.3|33932.1|33927.3|33935.1|33930.3|33929.6|33924.8|32
1687996500000|2023-06-28 23:55:00|33931.6|33926.8|33928.6|33923.8|33933.1|33928.3|33925.6|33920.8|25
1687996800000|2023-06-29 00:00:00|33929.1|33924.3|33925.1|33920.3|33931.1|33926.3|33921.6|33916.8|87
1687997100000|2023-06-29 00:05:00|33925.6|33920.8|33932.6|33927.8|33933.1|33928.3|33924.6|33919.8|38
1687997400000|2023-06-29 00:10:00|33933.1|33928.3|33936.6|33931.8|33941.6|33936.8|33932.6|33927.8|93
1687997700000|2023-06-29 00:15:00|33937.1|33932.3|33923.6|33918.8|33937.1|33932.3|33923.6|33918.8|103
1687998000000|2023-06-29 00:20:00|33924.6|33919.8|33932.1|33927.3|33934.1|33929.3|33924.1|33919.3|57
1687998300000|2023-06-29 00:25:00|33931.6|33926.8|33938.1|33933.3|33940.6|33935.8|33931.1|33926.3|50
1687998600000|2023-06-29 00:30:00|33937.6|33932.8|33936.1|33931.3|33938.6|33933.8|33934.6|33929.8|50
1687998900000|2023-06-29 00:35:00|33935.6|33930.8|33932.1|33927.3|33937.1|33932.3|33929.6|33924.8|23
1687999200000|2023-06-29 00:40:00|33931.6|33926.8|33933.6|33928.8|33933.6|33928.8|33929.1|33924.3|14
1687999500000|2023-06-29 00:45:00|33933.1|33928.3|33934.6|33929.8|33935.1|33930.3|33932.1|33927.3|32
1687999800000|2023-06-29 00:50:00|33935.1|33930.3|33935.1|33930.3|33936.6|33931.8|33932.1|33927.3|15
1688000100000|2023-06-29 00:55:00|33936.1|33931.3|33935.6|33930.8|33938.1|33933.3|33935.1|33930.3|22
1688000400000|2023-06-29 01:00:00|33936.1|33931.3|33934.6|33929.8|33939.1|33934.3|33931.6|33926.8|49
1688000700000|2023-06-29 01:05:00|33936.6|33931.8|33937.1|33932.3|33937.1|33932.3|33934.1|33929.3|25
1688001000000|2023-06-29 01:10:00|33937.6|33932.8|33935.1|33930.3|33939.1|33934.3|33934.1|33929.3|40
1688001300000|2023-06-29 01:15:00|33934.6|33929.8|33942.1|33937.3|33942.1|33937.3|33933.6|33928.8|51
1688001600000|2023-06-29 01:20:00|33942.6|33937.8|33939.6|33934.8|33943.1|33938.3|33939.1|33934.3|45
1688001900000|2023-06-29 01:25:00|33939.1|33934.3|33943.6|33938.8|33948.6|33943.8|33938.1|33933.3|76
1688002200000|2023-06-29 01:30:00|33944.1|33939.3|33939.6|33934.8|33944.6|33939.8|33939.6|33934.8|46
1688002500000|2023-06-29 01:35:00|33939.1|33934.3|33936.1|33931.3|33940.6|33935.8|33934.6|33929.8|55
1688002800000|2023-06-29 01:40:00|33935.6|33930.8|33932.1|33927.3|33939.1|33934.3|33932.1|33927.3|45
1688003100000|2023-06-29 01:45:00|33933.1|33928.3|33932.1|33927.3|33939.1|33934.3|33930.1|33925.3|53
1688003400000|2023-06-29 01:50:00|33931.6|33926.8|33932.1|33927.3|33934.1|33929.3|33930.6|33925.8|20
1688003700000|2023-06-29 01:55:00|33931.6|33926.8|33925.6|33920.8|33934.1|33929.3|33923.6|33918.8|110
1688004000000|2023-06-29 02:00:00|33926.1|33921.3|33915.6|33910.8|33928.1|33923.3|33912.1|33907.3|147
1688004300000|2023-06-29 02:05:00|33915.1|33910.3|33905.6|33900.8|33916.6|33911.8|33905.1|33900.3|112
1688004600000|2023-06-29 02:10:00|33905.1|33900.3|33905.6|33900.8|33908.6|33903.8|33902.6|33897.8|78
1688004900000|2023-06-29 02:15:00|33906.1|33901.3|33908.6|33903.8|33910.1|33905.3|33904.1|33899.3|46
1688005200000|2023-06-29 02:20:00|33908.1|33903.3|33908.6|33903.8|33910.6|33905.8|33906.6|33901.8|56
1688005500000|2023-06-29 02:25:00|33909.1|33904.3|33910.1|33905.3|33913.1|33908.3|33909.1|33904.3|25
1688005800000|2023-06-29 02:30:00|33910.6|33905.8|33909.6|33904.8|33914.6|33909.8|33908.1|33903.3|21
1688006100000|2023-06-29 02:35:00|33908.6|33903.8|33910.6|33905.8|33911.1|33906.3|33906.6|33901.8|23
1688006400000|2023-06-29 02:40:00|33911.1|33906.3|33914.6|33909.8|33916.1|33911.3|33911.1|33906.3|43
1688006700000|2023-06-29 02:45:00|33914.1|33909.3|33908.6|33903.8|33914.1|33909.3|33908.6|33903.8|24
1688007000000|2023-06-29 02:50:00|33909.1|33904.3|33902.6|33897.8|33910.1|33905.3|33900.6|33895.8|63
1688007300000|2023-06-29 02:55:00|33902.1|33897.3|33899.1|33894.3|33904.6|33899.8|33898.1|33893.3|21
1688007600000|2023-06-29 03:00:00|33898.6|33893.8|33898.6|33893.8|33901.1|33896.3|33897.1|33892.3|66
1688007900000|2023-06-29 03:05:00|33899.1|33894.3|33894.1|33889.3|33899.6|33894.8|33892.6|33887.8|70
1688008200000|2023-06-29 03:10:00|33893.6|33888.8|33896.6|33891.8|33899.1|33894.3|33893.6|33888.8|35
1688008500000|2023-06-29 03:15:00|33896.1|33891.3|33900.1|33895.3|33902.1|33897.3|33894.1|33889.3|43
1688008800000|2023-06-29 03:20:00|33899.6|33894.8|33898.6|33893.8|33900.6|33895.8|33896.1|33891.3|30
1688009100000|2023-06-29 03:25:00|33899.1|33894.3|33901.6|33896.8|33903.6|33898.8|33899.1|33894.3|21
1688009400000|2023-06-29 03:30:00|33902.1|33897.3|33896.6|33891.8|33902.6|33897.8|33892.6|33887.8|83
1688009700000|2023-06-29 03:35:00|33896.1|33891.3|33880.6|33875.8|33896.1|33891.3|33878.1|33873.3|161
1688010000000|2023-06-29 03:40:00|33881.1|33876.3|33884.6|33879.8|33886.6|33881.8|33880.6|33875.8|52
1688010300000|2023-06-29 03:45:00|33885.1|33880.3|33878.1|33873.3|33887.1|33882.3|33878.1|33873.3|48
1688010600000|2023-06-29 03:50:00|33878.6|33873.8|33887.1|33882.3|33888.1|33883.3|33877.1|33872.3|53
1688010900000|2023-06-29 03:55:00|33887.6|33882.8|33890.1|33885.3|33892.1|33887.3|33885.1|33880.3|23
1688011200000|2023-06-29 04:00:00|33889.6|33884.8|33892.6|33887.8|33894.6|33889.8|33888.1|33883.3|45
1688011500000|2023-06-29 04:05:00|33892.1|33887.3|33893.1|33888.3|33894.1|33889.3|33889.6|33884.8|32
1688011800000|2023-06-29 04:10:00|33892.6|33887.8|33892.6|33887.8|33894.6|33889.8|33890.1|33885.3|45
1688012100000|2023-06-29 04:15:00|33892.1|33887.3|33892.6|33887.8|33894.1|33889.3|33890.6|33885.8|17
1688012400000|2023-06-29 04:20:00|33892.1|33887.3|33889.6|33884.8|33892.6|33887.8|33889.1|33884.3|17
1688012700000|2023-06-29 04:25:00|33889.1|33884.3|33891.6|33886.8|33891.6|33886.8|33889.1|33884.3|20
1688013000000|2023-06-29 04:30:00|33891.1|33886.3|33888.1|33883.3|33894.1|33889.3|33888.1|33883.3|48
1688013300000|2023-06-29 04:35:00|33889.1|33884.3|33892.6|33887.8|33892.6|33887.8|33887.6|33882.8|35
1688013600000|2023-06-29 04:40:00|33892.1|33887.3|33891.6|33886.8|33894.1|33889.3|33889.1|33884.3|53
1688013900000|2023-06-29 04:45:00|33891.1|33886.3|33884.6|33879.8|33894.1|33889.3|33884.6|33879.8|22
1688014200000|2023-06-29 04:50:00|33885.1|33880.3|33885.1|33880.3|33889.1|33884.3|33884.1|33879.3|34
1688014500000|2023-06-29 04:55:00|33885.6|33880.8|33887.6|33882.8|33889.1|33884.3|33884.6|33879.8|45
1688014800000|2023-06-29 05:00:00|33887.1|33882.3|33890.6|33885.8|33896.6|33891.8|33887.1|33882.3|56
1688015100000|2023-06-29 05:05:00|33890.1|33885.3|33898.6|33893.8|33899.6|33894.8|33889.1|33884.3|98
1688015400000|2023-06-29 05:10:00|33899.1|33894.3|33888.1|33883.3|33899.6|33894.8|33886.1|33881.3|75
1688015700000|2023-06-29 05:15:00|33887.6|33882.8|33883.6|33878.8|33888.6|33883.8|33882.6|33877.8|63
1688016000000|2023-06-29 05:20:00|33883.1|33878.3|33877.1|33872.3|33883.1|33878.3|33877.1|33872.3|74
1688016300000|2023-06-29 05:25:00|33877.6|33872.8|33875.6|33870.8|33880.6|33875.8|33872.6|33867.8|114
1688016600000|2023-06-29 05:30:00|33875.1|33870.3|33875.6|33870.8|33877.6|33872.8|33866.6|33861.8|280
1688016900000|2023-06-29 05:35:00|33875.1|33870.3|33873.6|33868.8|33876.6|33871.8|33870.6|33865.8|36
1688017200000|2023-06-29 05:40:00|33874.1|33869.3|33863.6|33858.8|33876.6|33871.8|33860.6|33855.8|84
1688017500000|2023-06-29 05:45:00|33863.1|33858.3|33866.1|33861.3|33871.1|33866.3|33862.1|33857.3|118
1688017800000|2023-06-29 05:50:00|33865.6|33860.8|33870.6|33865.8|33875.1|33870.3|33865.1|33860.3|94
1688018100000|2023-06-29 05:55:00|33871.1|33866.3|33880.6|33875.8|33881.1|33876.3|33870.6|33865.8|82
1688018400000|2023-06-29 06:00:00|33880|33876.4|33866.5|33862.9|33881.5|33877.9|33865.5|33861.9|183
1688018700000|2023-06-29 06:05:00|33868|33864.4|33875|33871.4|33877|33873.4|33868|33864.4|86
1688019000000|2023-06-29 06:10:00|33875.5|33871.9|33872|33868.4|33877|33873.4|33870|33866.4|33
1688019300000|2023-06-29 06:15:00|33871|33867.4|33866|33862.4|33871.5|33867.9|33862|33858.4|108
1688019600000|2023-06-29 06:20:00|33865.5|33861.9|33870|33866.4|33872.5|33868.9|33864|33860.4|69
1688019900000|2023-06-29 06:25:00|33869.5|33865.9|33858|33854.4|33871.5|33867.9|33858|33854.4|98
1688020200000|2023-06-29 06:30:00|33857.5|33853.9|33863|33859.4|33865.5|33861.9|33857.5|33853.9|90
1688020500000|2023-06-29 06:35:00|33863.5|33859.9|33870|33866.4|33874|33870.4|33862|33858.4|102
1688020800000|2023-06-29 06:40:00|33869.5|33865.9|33870.5|33866.9|33876.5|33872.9|33869|33865.4|51
1688021100000|2023-06-29 06:45:00|33870|33866.4|33873|33869.4|33873.5|33869.9|33866|33862.4|51
1688021400000|2023-06-29 06:50:00|33873.5|33869.9|33863.5|33859.9|33876.5|33872.9|33863.5|33859.9|123
1688021700000|2023-06-29 06:55:00|33863|33859.4|33861.5|33857.9|33869|33865.4|33861.5|33857.9|206
1688022000000|2023-06-29 07:00:00|33861|33857.4|33869|33865.4|33877.5|33873.9|33861|33857.4|315
1688022300000|2023-06-29 07:05:00|33868.5|33864.9|33884.5|33880.9|33884.5|33880.9|33862.5|33858.9|286
1688022600000|2023-06-29 07:10:00|33885|33881.4|33873.5|33869.9|33886|33882.4|33868|33864.4|178
1688022900000|2023-06-29 07:15:00|33873|33869.4|33866.5|33862.9|33874|33870.4|33860|33856.4|252
1688023200000|2023-06-29 07:20:00|33866|33862.4|33884|33880.4|33886|33882.4|33860.5|33856.9|234
1688023500000|2023-06-29 07:25:00|33883.5|33879.9|33867|33863.4|33883.5|33879.9|33865|33861.4|240
1688023800000|2023-06-29 07:30:00|33867.5|33863.9|33860|33856.4|33868|33864.4|33859|33855.4|243
1688024100000|2023-06-29 07:35:00|33859.5|33855.9|33862.5|33858.9|33867|33863.4|33857.5|33853.9|215
1688024400000|2023-06-29 07:40:00|33862|33858.4|33868|33864.4|33872|33868.4|33858|33854.4|167
1688024700000|2023-06-29 07:45:00|33867.5|33863.9|33877|33873.4|33877.5|33873.9|33866.5|33862.9|178
1688025000000|2023-06-29 07:50:00|33876.5|33872.9|33872|33868.4|33880.5|33876.9|33871|33867.4|102
1688025300000|2023-06-29 07:55:00|33871.5|33867.9|33867|33863.4|33877|33873.4|33867|33863.4|54
1688025600000|2023-06-29 08:00:00|33869|33865.4|33872|33868.4|33874|33870.4|33863|33859.4|243
1688025900000|2023-06-29 08:05:00|33871.5|33867.9|33866.5|33862.9|33873.5|33869.9|33865|33861.4|194
1688026200000|2023-06-29 08:10:00|33867|33863.4|33879|33875.4|33883|33879.4|33865.5|33861.9|248
1688026500000|2023-06-29 08:15:00|33879.5|33875.9|33891|33887.4|33891.5|33887.9|33879.5|33875.9|269
1688026800000|2023-06-29 08:20:00|33891.5|33887.9|33897.5|33893.9|33904|33900.4|33888.5|33884.9|484
1688027100000|2023-06-29 08:25:00|33898|33894.4|33896|33892.4|33900|33896.4|33886.5|33882.9|278
1688027400000|2023-06-29 08:30:00|33896.5|33892.9|33893|33889.4|33899.5|33895.9|33891|33887.4|163
1688027700000|2023-06-29 08:35:00|33892.5|33888.9|33897|33893.4|33898|33894.4|33891|33887.4|146
1688028000000|2023-06-29 08:40:00|33896.5|33892.9|33908|33904.4|33911.5|33907.9|33895.5|33891.9|210
1688028300000|2023-06-29 08:45:00|33908.5|33904.9|33909.5|33905.9|33917.5|33913.9|33905.5|33901.9|247
1688028600000|2023-06-29 08:50:00|33909|33905.4|33913.5|33909.9|33914|33910.4|33905|33901.4|183
1688028900000|2023-06-29 08:55:00|33913|33909.4|33917|33913.4|33920.5|33916.9|33911|33907.4|117
1688029200000|2023-06-29 09:00:00|33917.5|33913.9|33916|33912.4|33920|33916.4|33913|33909.4|131
1688029500000|2023-06-29 09:05:00|33915.5|33911.9|33913.5|33909.9|33917|33913.4|33910|33906.4|83
1688029800000|2023-06-29 09:10:00|33914|33910.4|33916.5|33912.9|33924|33920.4|33913.5|33909.9|140
1688030100000|2023-06-29 09:15:00|33916|33912.4|33909.5|33905.9|33916.5|33912.9|33908.5|33904.9|182
1688030400000|2023-06-29 09:20:00|33909|33905.4|33907|33903.4|33911.5|33907.9|33903.5|33899.9|117
1688030700000|2023-06-29 09:25:00|33906.5|33902.9|33914.5|33910.9|33915|33911.4|33904|33900.4|60
1688031000000|2023-06-29 09:30:00|33914|33910.4|33917.5|33913.9|33918.5|33914.9|33909|33905.4|134
1688031300000|2023-06-29 09:35:00|33918|33914.4|33922|33918.4|33923.5|33919.9|33914.5|33910.9|109
1688031600000|2023-06-29 09:40:00|33922.5|33918.9|33928|33924.4|33936|33932.4|33922|33918.4|301
1688031900000|2023-06-29 09:45:00|33928.5|33924.9|33937.5|33933.9|33939|33935.4|33927.5|33923.9|187
1688032200000|2023-06-29 09:50:00|33937|33933.4|33934.5|33930.9|33938|33934.4|33932|33928.4|136
1688032500000|2023-06-29 09:55:00|33934|33930.4|33936.5|33932.9|33939|33935.4|33931|33927.4|212
1688032800000|2023-06-29 10:00:00|33937.5|33933.9|33932|33928.4|33938|33934.4|33929|33925.4|144
1688033100000|2023-06-29 10:05:00|33931.5|33927.9|33934|33930.4|33936.5|33932.9|33929|33925.4|120
1688033400000|2023-06-29 10:10:00|33933.5|33929.9|33959|33955.4|33959.5|33955.9|33931.5|33927.9|391
1688033700000|2023-06-29 10:15:00|33958.5|33954.9|33952.5|33948.9|33971.5|33967.9|33950.5|33946.9|750
1688034000000|2023-06-29 10:20:00|33952|33948.4|33960|33956.4|33962.5|33958.9|33951.5|33947.9|161
1688034300000|2023-06-29 10:25:00|33960.5|33956.9|33957|33953.4|33964.5|33960.9|33955|33951.4|106
1688034600000|2023-06-29 10:30:00|33956.5|33952.9|33955.5|33951.9|33960|33956.4|33953.5|33949.9|179
1688034900000|2023-06-29 10:35:00|33955|33951.4|33951.5|33947.9|33957|33953.4|33950.5|33946.9|146
1688035200000|2023-06-29 10:40:00|33951|33947.4|33961|33957.4|33965.5|33961.9|33950.5|33946.9|242
1688035500000|2023-06-29 10:45:00|33960.5|33956.9|33961.5|33957.9|33964.5|33960.9|33958.5|33954.9|145
1688035800000|2023-06-29 10:50:00|33961|33957.4|33960|33956.4|33965.5|33961.9|33959|33955.4|261
1688036100000|2023-06-29 10:55:00|33959.5|33955.9|33960.5|33956.9|33964.5|33960.9|33958|33954.4|170
1688036400000|2023-06-29 11:00:00|33960|33956.4|33955.5|33951.9|33966.5|33962.9|33953.5|33949.9|275
1688036700000|2023-06-29 11:05:00|33955|33951.4|33958|33954.4|33962.5|33958.9|33955|33951.4|264
1688037000000|2023-06-29 11:10:00|33958.5|33954.9|33962.5|33958.9|33962.5|33958.9|33957.5|33953.9|130
1688037300000|2023-06-29 11:15:00|33962|33958.4|33960|33956.4|33964.5|33960.9|33959.5|33955.9|231
1688037600000|2023-06-29 11:20:00|33960.5|33956.9|33963|33959.4|33966.5|33962.9|33960|33956.4|166
1688037900000|2023-06-29 11:25:00|33963.5|33959.9|33972|33968.4|33973|33969.4|33959.5|33955.9|221
1688038200000|2023-06-29 11:30:00|33973|33969.4|33971.5|33967.9|33977.5|33973.9|33968|33964.4|406
1688038500000|2023-06-29 11:35:00|33972|33968.4|33965.5|33961.9|33972.5|33968.9|33963.5|33959.9|506
1688038800000|2023-06-29 11:40:00|33966|33962.4|33963.5|33959.9|33970.5|33966.9|33960.5|33956.9|192
1688039100000|2023-06-29 11:45:00|33962.5|33958.9|33958|33954.4|33962.5|33958.9|33956|33952.4|275
1688039400000|2023-06-29 11:50:00|33957.5|33953.9|33953.5|33949.9|33958.5|33954.9|33949.5|33945.9|324
1688039700000|2023-06-29 11:55:00|33954|33950.4|33961.5|33957.9|33963.5|33959.9|33954|33950.4|160
1688040000000|2023-06-29 12:00:00|33961|33957.4|33974.5|33970.9|33984|33980.4|33961|33957.4|664
1688040300000|2023-06-29 12:05:00|33973|33969.4|33966|33962.4|33974|33970.4|33964.5|33960.9|166
1688040600000|2023-06-29 12:10:00|33966.5|33962.9|33959|33955.4|33969|33965.4|33957|33953.4|235
1688040900000|2023-06-29 12:15:00|33958.5|33954.9|33964|33960.4|33965.5|33961.9|33955.5|33951.9|300
1688041200000|2023-06-29 12:20:00|33964.5|33960.9|33975|33971.4|33975|33971.4|33962.5|33958.9|259
1688041500000|2023-06-29 12:25:00|33974.5|33970.9|33981|33977.4|33982.5|33978.9|33970.5|33966.9|198
1688041800000|2023-06-29 12:30:00|33980.5|33976.9|34005|34001.4|34028.5|34024.9|33968|33964.4|2180
1688042100000|2023-06-29 12:35:00|34004.5|34000.9|33988|33984.4|34004.5|34000.9|33968.5|33964.9|1328
1688042400000|2023-06-29 12:40:00|33987.5|33983.9|33973|33969.4|33991.5|33987.9|33968.5|33964.9|648
1688042700000|2023-06-29 12:45:00|33972.5|33968.9|33966|33962.4|33977|33973.4|33964.5|33960.9|791
1688043000000|2023-06-29 12:50:00|33965.5|33961.9|33915.5|33911.9|33966.5|33962.9|33907.5|33903.9|1737
1688043300000|2023-06-29 12:55:00|33915|33911.4|33907|33903.4|33924|33920.4|33898.5|33894.9|1125
1688043600000|2023-06-29 13:00:00|33906|33902.4|33871.5|33867.9|33907|33903.4|33853.5|33849.9|2134
1688043900000|2023-06-29 13:05:00|33872|33868.4|33875|33871.4|33900|33896.4|33872|33868.4|1119
1688044200000|2023-06-29 13:10:00|33875.5|33871.9|33874|33870.4|33879|33875.4|33863|33859.4|855
1688044500000|2023-06-29 13:15:00|33875|33871.4|33867.5|33863.9|33875|33871.4|33855.5|33851.9|648
1688044800000|2023-06-29 13:20:00|33868|33864.4|33850|33846.4|33868.5|33864.9|33850|33846.4|736
1688045100000|2023-06-29 13:25:00|33849.5|33845.9|33850.5|33846.9|33855.5|33851.9|33834|33830.4|1535
1688045400000|2023-06-29 13:30:00|33851|33847.4|33873.4|33871|33876.9|33874.5|33814.4|33812|6464
1688045700000|2023-06-29 13:35:00|33873.9|33871.5|33955.9|33953.5|33961.9|33959.5|33873.9|33871.5|4995
1688046000000|2023-06-29 13:40:00|33955.4|33953|33949.9|33947.5|33975.9|33973.5|33945.9|33943.5|4009
1688046300000|2023-06-29 13:45:00|33950.4|33948|33958.9|33956.5|33961.9|33959.5|33930.4|33928|3649
1688046600000|2023-06-29 13:50:00|33958.4|33956|33980.9|33978.5|33983.9|33981.5|33953.9|33951.5|3042
1688046900000|2023-06-29 13:55:00|33980.4|33978|33994.3|33991.9|34008.3|34005.9|33971.3|33968.9|2395
1688047200000|2023-06-29 14:00:00|33994.8|33992.4|34015.8|34013.4|34024.8|34022.4|33988.8|33986.4|2407
1688047500000|2023-06-29 14:05:00|34018.8|34016.4|34009.8|34007.4|34041.8|34039.4|33985.3|33982.9|4561
1688047800000|2023-06-29 14:10:00|34009.3|34006.9|34038.3|34035.9|34039.8|34037.4|33990.8|33988.4|2510
1688048100000|2023-06-29 14:15:00|34037.8|34035.4|34039.8|34037.4|34054.8|34052.4|34030.3|34027.9|2204
1688048400000|2023-06-29 14:20:00|34040.3|34037.9|34045.8|34043.4|34081.3|34078.9|34040.3|34037.9|4025
1688048700000|2023-06-29 14:25:00|34046.3|34043.9|34048.3|34045.9|34068.3|34065.9|34043.3|34040.9|2882
1688049000000|2023-06-29 14:30:00|34047.8|34045.4|34061.8|34059.4|34066.3|34063.9|34026.3|34023.9|3296
1688049300000|2023-06-29 14:35:00|34060.8|34058.4|34017.3|34014.9|34062.3|34059.9|34017.3|34014.9|1775
1688049600000|2023-06-29 14:40:00|34015.8|34013.4|34000.3|33997.9|34025.3|34022.9|33989.8|33987.4|2669
1688049900000|2023-06-29 14:45:00|33998.8|33996.4|33994.3|33991.9|34006.3|34003.9|33960.3|33957.9|3144
1688050200000|2023-06-29 14:50:00|33993.8|33991.4|33983.8|33981.4|34003.3|34000.9|33974.3|33971.9|1214
1688050500000|2023-06-29 14:55:00|33983.3|33980.9|33976.3|33973.9|33997.3|33994.9|33970.8|33968.4|976
1688050800000|2023-06-29 15:00:00|33976.8|33974.4|34016.8|34014.4|34018.3|34015.9|33972.3|33969.9|983
1688051100000|2023-06-29 15:05:00|34016.3|34013.9|34021.3|34018.9|34034.3|34031.9|34008.3|34005.9|1521
1688051400000|2023-06-29 15:10:00|34020.8|34018.4|34030.8|34028.4|34039.3|34036.9|34015.3|34012.9|1118
1688051700000|2023-06-29 15:15:00|34031.3|34028.9|34041.3|34038.9|34053.3|34050.9|34026.3|34023.9|1468
1688052000000|2023-06-29 15:20:00|34040.8|34038.4|34052.3|34049.9|34054.3|34051.9|34035.8|34033.4|1185
1688052300000|2023-06-29 15:25:00|34052.8|34050.4|34063.3|34060.9|34067.8|34065.4|34034.3|34031.9|1446
1688052600000|2023-06-29 15:30:00|34063.8|34061.4|34057.8|34055.4|34087.3|34084.9|34056.3|34053.9|1902
1688052900000|2023-06-29 15:35:00|34058.3|34055.9|34067.3|34064.9|34067.3|34064.9|34046.8|34044.4|1108
1688053200000|2023-06-29 15:40:00|34069.2|34066.8|34063.2|34060.8|34090.7|34088.3|34062.2|34059.8|1919
1688053500000|2023-06-29 15:45:00|34063.7|34061.3|34074.7|34072.3|34077.2|34074.8|34058.2|34055.8|1027
1688053800000|2023-06-29 15:50:00|34075.2|34072.8|34086.2|34083.8|34088.7|34086.3|34071.7|34069.3|844
1688054100000|2023-06-29 15:55:00|34086.7|34084.3|34083.7|34081.3|34090.2|34087.8|34067.2|34064.8|891
1688054400000|2023-06-29 16:00:00|34084.2|34081.8|34065.7|34063.3|34091.2|34088.8|34061.2|34058.8|1060
1688054700000|2023-06-29 16:05:00|34067.7|34065.3|34091.2|34088.8|34092.2|34089.8|34066.7|34064.3|827
1688055000000|2023-06-29 16:10:00|34091.7|34089.3|34086.7|34084.3|34098.2|34095.8|34071.7|34069.3|1181
1688055300000|2023-06-29 16:15:00|34087.2|34084.8|34107.2|34104.8|34111.2|34108.8|34075.2|34072.8|1032
1688055600000|2023-06-29 16:20:00|34106.7|34104.3|34139.2|34136.8|34139.2|34136.8|34106.7|34104.3|1454
1688055900000|2023-06-29 16:25:00|34140.2|34137.8|34144.2|34141.8|34156.2|34153.8|34130.2|34127.8|1596
1688056200000|2023-06-29 16:30:00|34145.7|34143.3|34142.2|34139.8|34151.7|34149.3|34132.2|34129.8|1208
1688056500000|2023-06-29 16:35:00|34142.7|34140.3|34142.2|34139.8|34155.2|34152.8|34136.2|34133.8|1190
1688056800000|2023-06-29 16:40:00|34141.2|34138.8|34132.7|34130.3|34142.2|34139.8|34128.2|34125.8|859
1688057100000|2023-06-29 16:45:00|34133.2|34130.8|34126.2|34123.8|34139.7|34137.3|34124.2|34121.8|993
1688057400000|2023-06-29 16:50:00|34126.7|34124.3|34121.7|34119.3|34133.2|34130.8|34120.2|34117.8|614
1688057700000|2023-06-29 16:55:00|34121.2|34118.8|34111.7|34109.3|34129.7|34127.3|34094.2|34091.8|1046
1688058000000|2023-06-29 17:00:00|34109.8|34107.4|34090.3|34087.9|34111.8|34109.4|34090.3|34087.9|699
1688058300000|2023-06-29 17:05:00|34088.3|34085.9|34084.8|34082.4|34089.3|34086.9|34050.3|34047.9|2131
1688058600000|2023-06-29 17:10:00|34085.3|34082.9|34080.8|34078.4|34085.3|34082.9|34065.8|34063.4|834
1688058900000|2023-06-29 17:15:00|34081.3|34078.9|34090.8|34088.4|34096.3|34093.9|34077.3|34074.9|550
1688059200000|2023-06-29 17:20:00|34091.3|34088.9|34094.8|34092.4|34099.3|34096.9|34086.8|34084.4|567
1688059500000|2023-06-29 17:25:00|34095.3|34092.9|34102.8|34100.4|34105.3|34102.9|34084.3|34081.9|569
1688059800000|2023-06-29 17:30:00|34103.3|34100.9|34098.8|34096.4|34106.3|34103.9|34092.3|34089.9|670
1688060100000|2023-06-29 17:35:00|34099.3|34096.9|34102.3|34099.9|34102.3|34099.9|34084.3|34081.9|596
1688060400000|2023-06-29 17:40:00|34102.8|34100.4|34092.8|34090.4|34105.3|34102.9|34085.3|34082.9|699
1688060700000|2023-06-29 17:45:00|34093.3|34090.9|34092.3|34089.9|34096.8|34094.4|34084.3|34081.9|526
1688061000000|2023-06-29 17:50:00|34092.8|34090.4|34098.8|34096.4|34104.8|34102.4|34088.8|34086.4|440
1688061300000|2023-06-29 17:55:00|34099.3|34096.9|34067.8|34065.4|34101.3|34098.9|34055.8|34053.4|1382
1688061600000|2023-06-29 18:00:00|34068.8|34066.4|34034.8|34032.4|34072.3|34069.9|34027.3|34024.9|2138
1688061900000|2023-06-29 18:05:00|34035.3|34032.9|34024.8|34022.4|34041.3|34038.9|34012.3|34009.9|1588
1688062200000|2023-06-29 18:10:00|34024.3|34021.9|34044.8|34042.4|34044.8|34042.4|34017.3|34014.9|792
1688062500000|2023-06-29 18:15:00|34044.3|34041.9|34056.8|34054.4|34061.3|34058.9|34043.3|34040.9|534
1688062800000|2023-06-29 18:20:00|34057.3|34054.9|34071.8|34069.4|34076.3|34073.9|34057.3|34054.9|513
1688063100000|2023-06-29 18:25:00|34071.3|34068.9|34069.3|34066.9|34080.8|34078.4|34059.3|34056.9|539
1688063400000|2023-06-29 18:30:00|34069.8|34067.4|34070.8|34068.4|34075.8|34073.4|34065.8|34063.4|260
1688063700000|2023-06-29 18:35:00|34071.3|34068.9|34072.3|34069.9|34084.8|34082.4|34070.3|34067.9|671
1688064000000|2023-06-29 18:40:00|34070.8|34068.4|34067.8|34065.4|34072.3|34069.9|34049.3|34046.9|867
1688064300000|2023-06-29 18:45:00|34066.8|34064.4|34071.3|34068.9|34083.8|34081.4|34064.3|34061.9|784
1688064600000|2023-06-29 18:50:00|34070.8|34068.4|34063.8|34061.4|34073.8|34071.4|34052.3|34049.9|528
1688064900000|2023-06-29 18:55:00|34063.3|34060.9|34071.3|34068.9|34074.3|34071.9|34058.8|34056.4|527
1688065200000|2023-06-29 19:00:00|34071.8|34069.4|34087.8|34085.4|34090.3|34087.9|34070.3|34067.9|647
1688065500000|2023-06-29 19:05:00|34087.3|34084.9|34095.3|34092.9|34098.3|34095.9|34084.8|34082.4|650
1688065800000|2023-06-29 19:10:00|34095.8|34093.4|34093.8|34091.4|34098.3|34095.9|34085.3|34082.9|494
1688066100000|2023-06-29 19:15:00|34094.3|34091.9|34093.3|34090.9|34108.3|34105.9|34087.3|34084.9|634
1688066400000|2023-06-29 19:20:00|34092.8|34090.4|34097.8|34095.4|34103.3|34100.9|34088.3|34085.9|524
1688066700000|2023-06-29 19:25:00|34097.3|34094.9|34104.3|34101.9|34107.3|34104.9|34095.3|34092.9|578
1688067000000|2023-06-29 19:30:00|34103.8|34101.4|34101.3|34098.9|34122.3|34119.9|34096.3|34093.9|932
1688067300000|2023-06-29 19:35:00|34100.3|34097.9|34072.8|34070.4|34102.3|34099.9|34069.8|34067.4|1160
1688067600000|2023-06-29 19:40:00|34073.3|34070.9|34071.3|34068.9|34081.8|34079.4|34066.3|34063.9|999
1688067900000|2023-06-29 19:45:00|34070.8|34068.4|34093.3|34090.9|34093.3|34090.9|34063.8|34061.4|1063
1688068200000|2023-06-29 19:50:00|34093.8|34091.4|34098.8|34096.4|34121.8|34119.4|34083.3|34080.9|2352
1688068500000|2023-06-29 19:55:00|34096.8|34094.4|34125.8|34123.4|34128.3|34125.9|34084.3|34081.9|4374
1688068800000|2023-06-29 20:00:00|34124.8|34122.4|34123.5|34118.7|34132.5|34127.7|34112|34107.2|1370
1688069100000|2023-06-29 20:05:00|34124|34119.2|34119.5|34114.7|34129.5|34124.7|34117|34112.2|362
1688069400000|2023-06-29 20:10:00|34121|34116.2|34119.5|34114.7|34126|34121.2|34119.5|34114.7|243
1688069700000|2023-06-29 20:15:00|34119|34114.2|34113.5|34108.7|34119|34114.2|34097.5|34092.7|651
1688070000000|2023-06-29 20:20:00|34113|34108.2|34121|34116.2|34122.5|34117.7|34109.5|34104.7|177
1688070300000|2023-06-29 20:25:00|34120.5|34115.7|34120|34115.2|34124.5|34119.7|34119.5|34114.7|64
1688070600000|2023-06-29 20:30:00|34119.5|34114.7|34119.5|34114.7|34123|34118.2|34118|34113.2|98
1688070900000|2023-06-29 20:35:00|34119|34114.2|34115|34110.2|34120|34115.2|34114|34109.2|83
1688071200000|2023-06-29 20:40:00|34115.5|34110.7|34117.5|34112.7|34117.5|34112.7|34112.5|34107.7|129
1688071500000|2023-06-29 20:45:00|34117|34112.2|34100.5|34095.7|34117.5|34112.7|34100|34095.2|113
1688071800000|2023-06-29 20:50:00|34100|34095.2|34099.5|34094.7|34103|34098.2|34098|34093.2|102
1688072100000|2023-06-29 20:55:00|34099|34094.2|34102.1|34092.3|34107|34102.2|34096.5|34090.3|125
1688072400000|2023-06-29 21:00:00|34102.7|34092.9|34105.2|34095.4|34108.5|34098.7|34100.7|34090.9|0
1688072700000|2023-06-29 21:05:00|34107.2|34097.4|34107.1|34097.3|34107.2|34097.4|34105.8|34096|0
1688073000000|2023-06-29 21:10:00|34107.2|34097.4|34106.1|34096.3|34107.2|34097.4|34102.7|34092.9|0
1688073300000|2023-06-29 21:15:00|34106.8|34097|34105.8|34096|34106.8|34097|34104.3|34094.5|0
1688073600000|2023-06-29 21:20:00|34106.7|34096.9|34105.6|34095.8|34106.7|34096.9|34105.2|34095.4|0
1688073900000|2023-06-29 21:25:00|34104.8|34095|34104.7|34094.9|34105.3|34095.5|34104.7|34094.9|0
1688074200000|2023-06-29 21:30:00|34105.3|34095.5|34103.8|34094|34106.4|34096.6|34103.8|34094|0
1688074500000|2023-06-29 21:35:00|34104.1|34094.3|34104.1|34094.3|34104.1|34094.3|34104.1|34094.3|0
1688074800000|2023-06-29 21:40:00|34103.8|34094|34101.3|34091.5|34104.1|34094.3|34100.1|34090.3|0
1688075100000|2023-06-29 21:45:00|34101.5|34091.7|34102.5|34092.7|34104.2|34094.4|34101.5|34091.7|0
1688075400000|2023-06-29 21:50:00|34103.2|34093.4|34102|34092.2|34103.2|34093.4|34102|34092.2|0
1688075700000|2023-06-29 21:55:00|34101.9|34092.1|34101.7|34091.9|34103.1|34093.3|34101.6|34091.8|0
1688076000000|2023-06-29 22:00:00|34094.5|34089.7|34100.4|34095.6|34101.9|34097.1|34089.5|34084.7|154
1688076300000|2023-06-29 22:05:00|34099.9|34095.1|34104.4|34099.6|34105.4|34100.6|34098.9|34094.1|50
1688076600000|2023-06-29 22:10:00|34104.9|34100.1|34098.4|34093.6|34105.9|34101.1|34097.9|34093.1|75
1688076900000|2023-06-29 22:15:00|34097.9|34093.1|34103.4|34098.6|34103.4|34098.6|34095.9|34091.1|52
1688077200000|2023-06-29 22:20:00|34103.9|34099.1|34102.4|34097.6|34104.9|34100.1|34102.4|34097.6|31
1688077500000|2023-06-29 22:25:00|34101.9|34097.1|34103.4|34098.6|34104.9|34100.1|34101.9|34097.1|9
1688077800000|2023-06-29 22:30:00|34102.9|34098.1|34099.9|34095.1|34103.9|34099.1|34099.9|34095.1|34
1688078100000|2023-06-29 22:35:00|34100.4|34095.6|34099.9|34095.1|34102.4|34097.6|34098.9|34094.1|40
1688078400000|2023-06-29 22:40:00|34100.4|34095.6|34102.4|34097.6|34103.9|34099.1|34099.9|34095.1|36
1688078700000|2023-06-29 22:45:00|34101.9|34097.1|34105.4|34100.6|34105.9|34101.1|34101.9|34097.1|18
1688079000000|2023-06-29 22:50:00|34104.9|34100.1|34105.4|34100.6|34105.9|34101.1|34102.9|34098.1|12
1688079300000|2023-06-29 22:55:00|34103.9|34099.1|34103.4|34098.6|34105.9|34101.1|34102.9|34098.1|36
1688079600000|2023-06-29 23:00:00|34102.9|34098.1|34106.9|34102.1|34107.9|34103.1|34102.9|34098.1|27
1688079900000|2023-06-29 23:05:00|34107.4|34102.6|34108.9|34104.1|34109.4|34104.6|34106.9|34102.1|38
1688080200000|2023-06-29 23:10:00|34109.4|34104.6|34106.4|34101.6|34109.4|34104.6|34105.9|34101.1|24
1688080500000|2023-06-29 23:15:00|34105.9|34101.1|34106.4|34101.6|34107.9|34103.1|34104.4|34099.6|25
1688080800000|2023-06-29 23:20:00|34105.9|34101.1|34107.4|34102.6|34107.4|34102.6|34104.9|34100.1|15
1688081100000|2023-06-29 23:25:00|34107.9|34103.1|34106.9|34102.1|34108.9|34104.1|34106.4|34101.6|26
1688081400000|2023-06-29 23:30:00|34105.9|34101.1|34108.4|34103.6|34114.9|34110.1|34104.9|34100.1|112
1688081700000|2023-06-29 23:35:00|34107.9|34103.1|34105.4|34100.6|34109.4|34104.6|34104.9|34100.1|27
1688082000000|2023-06-29 23:40:00|34104.9|34100.1|34106.4|34101.6|34107.4|34102.6|34104.9|34100.1|27
1688082300000|2023-06-29 23:45:00|34105.9|34101.1|34105.4|34100.6|34108.4|34103.6|34103.9|34099.1|67
1688082600000|2023-06-29 23:50:00|34105.9|34101.1|34110.4|34105.6|34110.4|34105.6|34103.4|34098.6|34
1688082900000|2023-06-29 23:55:00|34109.9|34105.1|34112.4|34107.6|34113.9|34109.1|34108.4|34103.6|75
1688083200000|2023-06-30 00:00:00|34112.9|34108.1|34102.4|34097.6|34118.4|34113.6|34097.4|34092.6|128
1688083500000|2023-06-30 00:05:00|34102.9|34098.1|34098.9|34094.1|34106.4|34101.6|34097.4|34092.6|147
1688083800000|2023-06-30 00:10:00|34099.4|34094.6|34087.4|34082.6|34099.4|34094.6|34087.4|34082.6|190
1688084100000|2023-06-30 00:15:00|34087.9|34083.1|34093.4|34088.6|34098.9|34094.1|34087.9|34083.1|123
1688084400000|2023-06-30 00:20:00|34093.9|34089.1|34099.4|34094.6|34100.4|34095.6|34093.9|34089.1|54
1688084700000|2023-06-30 00:25:00|34099.9|34095.1|34099.4|34094.6|34103.4|34098.6|34098.9|34094.1|36
1688085000000|2023-06-30 00:30:00|34098.9|34094.1|34101.4|34096.6|34102.9|34098.1|34096.9|34092.1|57
1688085300000|2023-06-30 00:35:00|34100.9|34096.1|34099.4|34094.6|34101.4|34096.6|34093.4|34088.6|43
1688085600000|2023-06-30 00:40:00|34099.9|34095.1|34102.4|34097.6|34104.4|34099.6|34098.9|34094.1|48
1688085900000|2023-06-30 00:45:00|34101.9|34097.1|34100.4|34095.6|34102.4|34097.6|34099.4|34094.6|35
1688086200000|2023-06-30 00:50:00|34100.9|34096.1|34095.4|34090.6|34101.4|34096.6|34093.9|34089.1|40
1688086500000|2023-06-30 00:55:00|34095.9|34091.1|34102.4|34097.6|34103.4|34098.6|34095.9|34091.1|35
1688086800000|2023-06-30 01:00:00|34102.9|34098.1|34111.4|34106.6|34113.4|34108.6|34101.9|34097.1|83
1688087100000|2023-06-30 01:05:00|34111.9|34107.1|34114.9|34110.1|34115.9|34111.1|34107.4|34102.6|44
1688087400000|2023-06-30 01:10:00|34114.4|34109.6|34120.4|34115.6|34120.4|34115.6|34112.4|34107.6|51
1688087700000|2023-06-30 01:15:00|34120.9|34116.1|34128.4|34123.6|34129.9|34125.1|34118.4|34113.6|128
1688088000000|2023-06-30 01:20:00|34128.9|34124.1|34127.4|34122.6|34129.4|34124.6|34123.9|34119.1|77
1688088300000|2023-06-30 01:25:00|34126.9|34122.1|34125.4|34120.6|34128.9|34124.1|34123.4|34118.6|27
1688088600000|2023-06-30 01:30:00|34124.9|34120.1|34119.4|34114.6|34126.9|34122.1|34113.4|34108.6|72
1688088900000|2023-06-30 01:35:00|34118.9|34114.1|34128.4|34123.6|34129.4|34124.6|34118.4|34113.6|75
1688089200000|2023-06-30 01:40:00|34127.9|34123.1|34125.4|34120.6|34131.4|34126.6|34124.9|34120.1|81
1688089500000|2023-06-30 01:45:00|34124.9|34120.1|34126.4|34121.6|34127.9|34123.1|34122.4|34117.6|35
1688089800000|2023-06-30 01:50:00|34126.9|34122.1|34128.4|34123.6|34129.4|34124.6|34124.4|34119.6|29
1688090100000|2023-06-30 01:55:00|34127.9|34123.1|34130.4|34125.6|34132.9|34128.1|34126.4|34121.6|34
1688090400000|2023-06-30 02:00:00|34129.9|34125.1|34139.4|34134.6|34140.4|34135.6|34128.4|34123.6|90
1688090700000|2023-06-30 02:05:00|34140.4|34135.6|34140.4|34135.6|34145.9|34141.1|34136.9|34132.1|66
1688091000000|2023-06-30 02:10:00|34139.4|34134.6|34136.4|34131.6|34139.9|34135.1|34135.9|34131.1|42
1688091300000|2023-06-30 02:15:00|34136.9|34132.1|34132.4|34127.6|34138.9|34134.1|34132.4|34127.6|34
1688091600000|2023-06-30 02:20:00|34132.9|34128.1|34132.4|34127.6|34134.9|34130.1|34130.9|34126.1|35
1688091900000|2023-06-30 02:25:00|34133.4|34128.6|34130.9|34126.1|34133.4|34128.6|34130.9|34126.1|50
1688092200000|2023-06-30 02:30:00|34131.4|34126.6|34135.4|34130.6|34137.4|34132.6|34130.9|34126.1|45
1688092500000|2023-06-30 02:35:00|34134.9|34130.1|34133.4|34128.6|34134.9|34130.1|34130.9|34126.1|35
1688092800000|2023-06-30 02:40:00|34132.9|34128.1|34132.4|34127.6|34134.4|34129.6|34130.4|34125.6|24
1688093100000|2023-06-30 02:45:00|34132.9|34128.1|34127.4|34122.6|34133.9|34129.1|34124.4|34119.6|36
1688093400000|2023-06-30 02:50:00|34127.9|34123.1|34125.4|34120.6|34128.4|34123.6|34124.9|34120.1|13
1688093700000|2023-06-30 02:55:00|34125.9|34121.1|34127.4|34122.6|34130.9|34126.1|34125.4|34120.6|51
1688094000000|2023-06-30 03:00:00|34126.9|34122.1|34129.4|34124.6|34129.4|34124.6|34124.9|34120.1|24
1688094300000|2023-06-30 03:05:00|34129.9|34125.1|34125.4|34120.6|34131.9|34127.1|34124.9|34120.1|20
1688094600000|2023-06-30 03:10:00|34124.9|34120.1|34127.9|34123.1|34128.4|34123.6|34120.9|34116.1|31
1688094900000|2023-06-30 03:15:00|34127.4|34122.6|34127.9|34123.1|34128.4|34123.6|34123.4|34118.6|22
1688095200000|2023-06-30 03:20:00|34127.4|34122.6|34125.4|34120.6|34130.4|34125.6|34123.9|34119.1|23
1688095500000|2023-06-30 03:25:00|34125.9|34121.1|34126.9|34122.1|34127.4|34122.6|34123.9|34119.1|22
1688095800000|2023-06-30 03:30:00|34127.4|34122.6|34110.4|34105.6|34127.4|34122.6|34109.9|34105.1|151
1688096100000|2023-06-30 03:35:00|34109.9|34105.1|34107.9|34103.1|34112.9|34108.1|34106.4|34101.6|109
1688096400000|2023-06-30 03:40:00|34107.4|34102.6|34109.4|34104.6|34111.9|34107.1|34105.4|34100.6|86
1688096700000|2023-06-30 03:45:00|34109.9|34105.1|34112.9|34108.1|34113.9|34109.1|34106.9|34102.1|61
1688097000000|2023-06-30 03:50:00|34113.4|34108.6|34116.4|34111.6|34118.9|34114.1|34110.9|34106.1|69
1688097300000|2023-06-30 03:55:00|34115.9|34111.1|34113.9|34109.1|34116.4|34111.6|34111.9|34107.1|29
1688097600000|2023-06-30 04:00:00|34114.4|34109.6|34114.4|34109.6|34116.4|34111.6|34111.9|34107.1|47
1688097900000|2023-06-30 04:05:00|34113.9|34109.1|34108.9|34104.1|34114.9|34110.1|34106.4|34101.6|63
1688098200000|2023-06-30 04:10:00|34109.4|34104.6|34110.4|34105.6|34112.4|34107.6|34108.9|34104.1|36
1688098500000|2023-06-30 04:15:00|34110.9|34106.1|34112.4|34107.6|34114.9|34110.1|34110.9|34106.1|29
1688098800000|2023-06-30 04:20:00|34111.9|34107.1|34110.9|34106.1|34114.9|34110.1|34110.4|34105.6|37
1688099100000|2023-06-30 04:25:00|34110.4|34105.6|34114.4|34109.6|34114.9|34110.1|34109.9|34105.1|22
1688099400000|2023-06-30 04:30:00|34113.9|34109.1|34114.4|34109.6|34115.4|34110.6|34113.4|34108.6|22
1688099700000|2023-06-30 04:35:00|34114.9|34110.1|34114.9|34110.1|34114.9|34110.1|34111.9|34107.1|20
1688100000000|2023-06-30 04:40:00|34115.4|34110.6|34111.4|34106.6|34115.4|34110.6|34110.9|34106.1|24
1688100300000|2023-06-30 04:45:00|34111.9|34107.1|34112.9|34108.1|34114.9|34110.1|34110.9|34106.1|54
1688100600000|2023-06-30 04:50:00|34112.4|34107.6|34114.9|34110.1|34116.9|34112.1|34111.9|34107.1|70
1688100900000|2023-06-30 04:55:00|34115.4|34110.6|34114.4|34109.6|34117.4|34112.6|34112.9|34108.1|47
1688101200000|2023-06-30 05:00:00|34114.9|34110.1|34119.9|34115.1|34121.9|34117.1|34114.4|34109.6|50
1688101500000|2023-06-30 05:05:00|34120.4|34115.6|34117.9|34113.1|34124.4|34119.6|34117.4|34112.6|39
1688101800000|2023-06-30 05:10:00|34117.4|34112.6|34121.9|34117.1|34122.9|34118.1|34116.9|34112.1|44
1688102100000|2023-06-30 05:15:00|34121.4|34116.6|34125.4|34120.6|34127.4|34122.6|34120.4|34115.6|31
1688102400000|2023-06-30 05:20:00|34125.9|34121.1|34131.4|34126.6|34132.4|34127.6|34122.9|34118.1|55
1688102700000|2023-06-30 05:25:00|34131.9|34127.1|34132.4|34127.6|34135.4|34130.6|34130.9|34126.1|52
1688103000000|2023-06-30 05:30:00|34131.9|34127.1|34136.4|34131.6|34143.9|34139.1|34130.9|34126.1|158
1688103300000|2023-06-30 05:35:00|34135.9|34131.1|34131.4|34126.6|34136.9|34132.1|34126.4|34121.6|137
1688103600000|2023-06-30 05:40:00|34131.9|34127.1|34131.4|34126.6|34133.4|34128.6|34127.4|34122.6|71
1688103900000|2023-06-30 05:45:00|34131.9|34127.1|34129.4|34124.6|34133.9|34129.1|34127.9|34123.1|43
1688104200000|2023-06-30 05:50:00|34128.9|34124.1|34132.4|34127.6|34132.9|34128.1|34127.9|34123.1|35
1688104500000|2023-06-30 05:55:00|34131.9|34127.1|34134.4|34129.6|34134.9|34130.1|34129.4|34124.6|86
1688104800000|2023-06-30 06:00:00|34133.8|34130.2|34129.8|34126.2|34135.3|34131.7|34126.3|34122.7|249
1688105100000|2023-06-30 06:05:00|34129.3|34125.7|34118.8|34115.2|34130.8|34127.2|34116.8|34113.2|102
1688105400000|2023-06-30 06:10:00|34118.3|34114.7|34127.8|34124.2|34127.8|34124.2|34111.8|34108.2|223
1688105700000|2023-06-30 06:15:00|34128.3|34124.7|34117.8|34114.2|34130.8|34127.2|34109.8|34106.2|251
1688106000000|2023-06-30 06:20:00|34118.3|34114.7|34111.8|34108.2|34122.3|34118.7|34109.8|34106.2|147
1688106300000|2023-06-30 06:25:00|34112.3|34108.7|34114.8|34111.2|34116.3|34112.7|34111.3|34107.7|44
1688106600000|2023-06-30 06:30:00|34114.3|34110.7|34112.3|34108.7|34117.8|34114.2|34111.3|34107.7|79
1688106900000|2023-06-30 06:35:00|34111.8|34108.2|34114.8|34111.2|34117.3|34113.7|34109.3|34105.7|82
1688107200000|2023-06-30 06:40:00|34114.3|34110.7|34115.8|34112.2|34118.8|34115.2|34113.8|34110.2|83
1688107500000|2023-06-30 06:45:00|34115.3|34111.7|34115.8|34112.2|34119.3|34115.7|34113.8|34110.2|115
1688107800000|2023-06-30 06:50:00|34115.3|34111.7|34111.8|34108.2|34116.3|34112.7|34110.8|34107.2|65
1688108100000|2023-06-30 06:55:00|34111.3|34107.7|34100.3|34096.7|34113.3|34109.7|34100.3|34096.7|180
1688108400000|2023-06-30 07:00:00|34099.8|34096.2|34095.8|34092.2|34103.3|34099.7|34093.8|34090.2|289
1688108700000|2023-06-30 07:05:00|34095.3|34091.7|34100.8|34097.2|34106.8|34103.2|34092.3|34088.7|362
1688109000000|2023-06-30 07:10:00|34101.3|34097.7|34105.8|34102.2|34108.3|34104.7|34093.3|34089.7|351
1688109300000|2023-06-30 07:15:00|34106.3|34102.7|34098.3|34094.7|34109.8|34106.2|34092.3|34088.7|641
1688109600000|2023-06-30 07:20:00|34097.8|34094.2|34095.8|34092.2|34100.8|34097.2|34091.8|34088.2|96
1688109900000|2023-06-30 07:25:00|34095.3|34091.7|34107.3|34103.7|34107.8|34104.2|34095.3|34091.7|207
1688110200000|2023-06-30 07:30:00|34107.8|34104.2|34109.8|34106.2|34111.8|34108.2|34100.3|34096.7|212
1688110500000|2023-06-30 07:35:00|34109.3|34105.7|34112.8|34109.2|34118.3|34114.7|34109.3|34105.7|138
1688110800000|2023-06-30 07:40:00|34113.3|34109.7|34111.8|34108.2|34116.8|34113.2|34108.3|34104.7|163
1688111100000|2023-06-30 07:45:00|34112.3|34108.7|34124.8|34121.2|34125.3|34121.7|34110.8|34107.2|153
1688111400000|2023-06-30 07:50:00|34125.3|34121.7|34124.8|34121.2|34130.8|34127.2|34118.8|34115.2|446
1688111700000|2023-06-30 07:55:00|34125.8|34122.2|34127.3|34123.7|34129.3|34125.7|34121.3|34117.7|115
1688112000000|2023-06-30 08:00:00|34127.8|34124.2|34127.3|34123.7|34132.3|34128.7|34122.8|34119.2|333
1688112300000|2023-06-30 08:05:00|34127.8|34124.2|34126.8|34123.2|34131.3|34127.7|34123.8|34120.2|233
1688112600000|2023-06-30 08:10:00|34127.3|34123.7|34124.8|34121.2|34131.3|34127.7|34123.3|34119.7|160
1688112900000|2023-06-30 08:15:00|34124.3|34120.7|34122.8|34119.2|34124.3|34120.7|34118.3|34114.7|173
1688113200000|2023-06-30 08:20:00|34123.3|34119.7|34126.8|34123.2|34128.3|34124.7|34117.3|34113.7|180
1688113500000|2023-06-30 08:25:00|34126.3|34122.7|34127.8|34124.2|34131.3|34127.7|34124.3|34120.7|111
1688113800000|2023-06-30 08:30:00|34128.3|34124.7|34127.8|34124.2|34132.3|34128.7|34126.3|34122.7|116
1688114100000|2023-06-30 08:35:00|34128.3|34124.7|34139.3|34135.7|34140.3|34136.7|34127.8|34124.2|120
1688114400000|2023-06-30 08:40:00|34139.8|34136.2|34149.8|34146.2|34151.3|34147.7|34138.3|34134.7|190
1688114700000|2023-06-30 08:45:00|34150.3|34146.7|34144.8|34141.2|34151.8|34148.2|34144.3|34140.7|258
1688115000000|2023-06-30 08:50:00|34145.3|34141.7|34160.8|34157.2|34162.8|34159.2|34143.3|34139.7|457
1688115300000|2023-06-30 08:55:00|34161.3|34157.7|34158.3|34154.7|34164.3|34160.7|34157.3|34153.7|169
1688115600000|2023-06-30 09:00:00|34159.3|34155.7|34178.8|34175.2|34179.3|34175.7|34158.3|34154.7|335
1688115900000|2023-06-30 09:05:00|34178.3|34174.7|34177.8|34174.2|34180.3|34176.7|34167.8|34164.2|197
1688116200000|2023-06-30 09:10:00|34177.3|34173.7|34169.8|34166.2|34177.8|34174.2|34169.3|34165.7|181
1688116500000|2023-06-30 09:15:00|34169.3|34165.7|34171.3|34167.7|34173.8|34170.2|34168.8|34165.2|115
1688116800000|2023-06-30 09:20:00|34170.8|34167.2|34170.3|34166.7|34178.8|34175.2|34169.8|34166.2|391
1688117100000|2023-06-30 09:25:00|34171.3|34167.7|34184.3|34180.7|34185.3|34181.7|34167.3|34163.7|423
1688117400000|2023-06-30 09:30:00|34183.8|34180.2|34181.8|34178.2|34191.8|34188.2|34180.3|34176.7|523
1688117700000|2023-06-30 09:35:00|34181.3|34177.7|34187.8|34184.2|34189.8|34186.2|34177.8|34174.2|351
1688118000000|2023-06-30 09:40:00|34188.3|34184.7|34192.8|34189.2|34193.3|34189.7|34186.8|34183.2|220
1688118300000|2023-06-30 09:45:00|34193.3|34189.7|34197.8|34194.2|34198.3|34194.7|34189.3|34185.7|248
1688118600000|2023-06-30 09:50:00|34198.3|34194.7|34199.8|34196.2|34205.3|34201.7|34198.3|34194.7|231
1688118900000|2023-06-30 09:55:00|34200.3|34196.7|34194.8|34191.2|34202.3|34198.7|34193.8|34190.2|281
1688119200000|2023-06-30 10:00:00|34194.3|34190.7|34198.8|34195.2|34201.8|34198.2|34193.8|34190.2|234
1688119500000|2023-06-30 10:05:00|34198.3|34194.7|34212.3|34208.7|34213.8|34210.2|34197.3|34193.7|236
1688119800000|2023-06-30 10:10:00|34212.8|34209.2|34223.3|34219.7|34223.3|34219.7|34210.8|34207.2|358
1688120100000|2023-06-30 10:15:00|34222.3|34218.7|34219.8|34216.2|34226.8|34223.2|34217.8|34214.2|242
1688120400000|2023-06-30 10:20:00|34220.3|34216.7|34218.3|34214.7|34222.8|34219.2|34218.3|34214.7|104
1688120700000|2023-06-30 10:25:00|34218.8|34215.2|34220.3|34216.7|34224.3|34220.7|34218.3|34214.7|121
1688121000000|2023-06-30 10:30:00|34220.8|34217.2|34219.8|34216.2|34223.8|34220.2|34215.3|34211.7|440
1688121300000|2023-06-30 10:35:00|34219.3|34215.7|34224.3|34220.7|34224.8|34221.2|34212.3|34208.7|402
1688121600000|2023-06-30 10:40:00|34224.8|34221.2|34229.3|34225.7|34230.3|34226.7|34221.3|34217.7|467
1688121900000|2023-06-30 10:45:00|34229.8|34226.2|34235.3|34231.7|34235.8|34232.2|34227.3|34223.7|425
1688122200000|2023-06-30 10:50:00|34236.3|34232.7|34234.3|34230.7|34248.8|34245.2|34233.3|34229.7|784
1688122500000|2023-06-30 10:55:00|34233.8|34230.2|34232.8|34229.2|34237.3|34233.7|34232.3|34228.7|150
1688122800000|2023-06-30 11:00:00|34232.3|34228.7|34238.3|34234.7|34240.3|34236.7|34229.8|34226.2|234
1688123100000|2023-06-30 11:05:00|34237.8|34234.2|34232.3|34228.7|34238.3|34234.7|34230.3|34226.7|245
1688123400000|2023-06-30 11:10:00|34231.8|34228.2|34228.3|34224.7|34232.8|34229.2|34227.3|34223.7|161
1688123700000|2023-06-30 11:15:00|34228.8|34225.2|34222.8|34219.2|34229.8|34226.2|34220.8|34217.2|261
1688124000000|2023-06-30 11:20:00|34223.3|34219.7|34219.3|34215.7|34224.8|34221.2|34216.8|34213.2|205
1688124300000|2023-06-30 11:25:00|34219.8|34216.2|34217.8|34214.2|34219.8|34216.2|34216.3|34212.7|133
1688124600000|2023-06-30 11:30:00|34218.3|34214.7|34225.8|34222.2|34226.8|34223.2|34216.3|34212.7|235
1688124900000|2023-06-30 11:35:00|34226.3|34222.7|34217.3|34213.7|34227.3|34223.7|34214.3|34210.7|187
1688125200000|2023-06-30 11:40:00|34216.8|34213.2|34215.8|34212.2|34217.8|34214.2|34213.3|34209.7|130
1688125500000|2023-06-30 11:45:00|34216.3|34212.7|34216.3|34212.7|34218.8|34215.2|34214.3|34210.7|179
1688125800000|2023-06-30 11:50:00|34216.8|34213.2|34210.8|34207.2|34217.3|34213.7|34205.3|34201.7|332
1688126100000|2023-06-30 11:55:00|34211.3|34207.7|34217.3|34213.7|34220.8|34217.2|34209.8|34206.2|155
1688126400000|2023-06-30 12:00:00|34216.8|34213.2|34235.8|34232.2|34238.3|34234.7|34215.8|34212.2|427
1688126700000|2023-06-30 12:05:00|34236.3|34232.7|34240.8|34237.2|34244.8|34241.2|34234.3|34230.7|231
1688127000000|2023-06-30 12:10:00|34241.3|34237.7|34235.8|34232.2|34246.8|34243.2|34234.8|34231.2|256
1688127300000|2023-06-30 12:15:00|34235.3|34231.7|34236.8|34233.2|34242.3|34238.7|34232.8|34229.2|631
1688127600000|2023-06-30 12:20:00|34236.3|34232.7|34229.8|34226.2|34236.8|34233.2|34219.3|34215.7|608
1688127900000|2023-06-30 12:25:00|34229.3|34225.7|34225.3|34221.7|34234.3|34230.7|34222.3|34218.7|545
1688128200000|2023-06-30 12:30:00|34225.8|34222.2|34297.8|34294.2|34305.8|34302.2|34225.8|34222.2|2207
1688128500000|2023-06-30 12:35:00|34298.8|34295.2|34279.8|34276.2|34300.3|34296.7|34278.3|34274.7|1157
1688128800000|2023-06-30 12:40:00|34280.3|34276.7|34286.3|34282.7|34291.8|34288.2|34272.3|34268.7|568
1688129100000|2023-06-30 12:45:00|34286.8|34283.2|34289.3|34285.7|34290.3|34286.7|34275.3|34271.7|498
1688129400000|2023-06-30 12:50:00|34288.8|34285.2|34284.8|34281.2|34292.3|34288.7|34282.3|34278.7|461
1688129700000|2023-06-30 12:55:00|34284.3|34280.7|34295.3|34291.7|34295.8|34292.2|34282.8|34279.2|291
1688130000000|2023-06-30 13:00:00|34295.8|34292.2|34322.8|34319.2|34323.8|34320.2|34295.8|34292.2|929
1688130300000|2023-06-30 13:05:00|34323.3|34319.7|34329.3|34325.7|34336.8|34333.2|34320.8|34317.2|872
1688130600000|2023-06-30 13:10:00|34329.8|34326.2|34340.8|34337.2|34343.8|34340.2|34329.8|34326.2|504
1688130900000|2023-06-30 13:15:00|34341.3|34337.7|34340.3|34336.7|34343.3|34339.7|34331.8|34328.2|463
1688131200000|2023-06-30 13:20:00|34340.8|34337.2|34328.8|34325.2|34342.3|34338.7|34324.8|34321.2|425
1688131500000|2023-06-30 13:25:00|34328.3|34324.7|34332.3|34328.7|34347.3|34343.7|34325.3|34321.7|950
1688131800000|2023-06-30 13:30:00|34331.7|34329.3|34344.2|34341.8|34369.2|34366.8|34294.7|34292.3|6903
1688132100000|2023-06-30 13:35:00|34342.2|34339.8|34351.7|34349.3|34352.2|34349.8|34310.2|34307.8|2653
1688132400000|2023-06-30 13:40:00|34353.2|34350.8|34348.7|34346.3|34365.2|34362.8|34336.7|34334.3|1953
1688132700000|2023-06-30 13:45:00|34348.2|34345.8|34329.7|34327.3|34354.2|34351.8|34297.7|34295.3|2640
1688133000000|2023-06-30 13:50:00|34332.2|34329.8|34336.2|34333.8|34342.7|34340.3|34314.2|34311.8|1565
1688133300000|2023-06-30 13:55:00|34336.7|34334.3|34327.2|34324.8|34362.7|34360.3|34326.7|34324.3|1849
1688133600000|2023-06-30 14:00:00|34326.7|34324.3|34333.2|34330.8|34343.7|34341.3|34316.2|34313.8|1408
1688133900000|2023-06-30 14:05:00|34332.7|34330.3|34378.7|34376.3|34380.2|34377.8|34330.7|34328.3|1686
1688134200000|2023-06-30 14:10:00|34378.2|34375.8|34388.7|34386.3|34404.2|34401.8|34378.2|34375.8|2557
1688134500000|2023-06-30 14:15:00|34389.7|34387.3|34393.2|34390.8|34397.7|34395.3|34375.7|34373.3|1345
1688134800000|2023-06-30 14:20:00|34393.7|34391.3|34362.7|34360.3|34400.7|34398.3|34361.7|34359.3|1546
1688135100000|2023-06-30 14:25:00|34362.2|34359.8|34376.3|34373.9|34383.7|34381.3|34361.7|34359.3|1050
1688135400000|2023-06-30 14:30:00|34375.8|34373.4|34368.8|34366.4|34389.3|34386.9|34367.3|34364.9|1175
1688135700000|2023-06-30 14:35:00|34368.3|34365.9|34327.8|34325.4|34368.3|34365.9|34318.3|34315.9|2093
1688136000000|2023-06-30 14:40:00|34327.3|34324.9|34318.3|34315.9|34333.8|34331.4|34313.3|34310.9|1293
1688136300000|2023-06-30 14:45:00|34317.8|34315.4|34299.8|34297.4|34327.8|34325.4|34293.3|34290.9|1096
1688136600000|2023-06-30 14:50:00|34300.3|34297.9|34336.8|34334.4|34339.3|34336.9|34288.3|34285.9|1559
1688136900000|2023-06-30 14:55:00|34337.3|34334.9|34338.3|34335.9|34344.3|34341.9|34319.3|34316.9|1073
1688137200000|2023-06-30 15:00:00|34337.3|34334.9|34344.8|34342.4|34351.3|34348.9|34327.3|34324.9|1213
1688137500000|2023-06-30 15:05:00|34345.3|34342.9|34349.3|34346.9|34356.3|34353.9|34340.3|34337.9|842
1688137800000|2023-06-30 15:10:00|34349.8|34347.4|34355.8|34353.4|34366.3|34363.9|34348.3|34345.9|734
1688138100000|2023-06-30 15:15:00|34356.3|34353.9|34372.8|34370.4|34374.3|34371.9|34353.3|34350.9|618
1688138400000|2023-06-30 15:20:00|34373.3|34370.9|34364.3|34361.9|34385.8|34383.4|34364.3|34361.9|1085
1688138700000|2023-06-30 15:25:00|34363.3|34360.9|34365.3|34362.9|34365.8|34363.4|34350.3|34347.9|1315
1688139000000|2023-06-30 15:30:00|34364.8|34362.4|34339.8|34337.4|34364.8|34362.4|34334.3|34331.9|1257
1688139300000|2023-06-30 15:35:00|34339.3|34336.9|34337.3|34334.9|34354.8|34352.4|34335.8|34333.4|537
1688139600000|2023-06-30 15:40:00|34337.1|34334.7|34329.1|34326.7|34339.1|34336.7|34322.6|34320.2|871
1688139900000|2023-06-30 15:45:00|34328.6|34326.2|34334.1|34331.7|34342.6|34340.2|34328.1|34325.7|637
1688140200000|2023-06-30 15:50:00|34334.6|34332.2|34322.6|34320.2|34338.1|34335.7|34318.6|34316.2|667
1688140500000|2023-06-30 15:55:00|34322.1|34319.7|34338.6|34336.2|34339.6|34337.2|34317.1|34314.7|720
1688140800000|2023-06-30 16:00:00|34339.1|34336.7|34338.6|34336.2|34348.1|34345.7|34337.1|34334.7|603
1688141100000|2023-06-30 16:05:00|34338.1|34335.7|34322.6|34320.2|34344.1|34341.7|34321.1|34318.7|1008
1688141400000|2023-06-30 16:10:00|34323.1|34320.7|34338.1|34335.7|34342.1|34339.7|34321.1|34318.7|494
1688141700000|2023-06-30 16:15:00|34336.6|34334.2|34351.6|34349.2|34354.1|34351.7|34336.6|34334.2|561
1688142000000|2023-06-30 16:20:00|34351.1|34348.7|34375.1|34372.7|34377.1|34374.7|34350.1|34347.7|695
1688142300000|2023-06-30 16:25:00|34374.6|34372.2|34382.1|34379.7|34386.1|34383.7|34369.1|34366.7|690
1688142600000|2023-06-30 16:30:00|34382.6|34380.2|34374.6|34372.2|34392.6|34390.2|34373.1|34370.7|746
1688142900000|2023-06-30 16:35:00|34374.1|34371.7|34374.1|34371.7|34381.1|34378.7|34368.6|34366.2|601
1688143200000|2023-06-30 16:40:00|34375.1|34372.7|34371.6|34369.2|34380.1|34377.7|34371.1|34368.7|411
1688143500000|2023-06-30 16:45:00|34372.1|34369.7|34387.6|34385.2|34394.1|34391.7|34368.1|34365.7|617
1688143800000|2023-06-30 16:50:00|34388.1|34385.7|34401.1|34398.7|34403.1|34400.7|34385.1|34382.7|724
1688144100000|2023-06-30 16:55:00|34402.1|34399.7|34407.1|34404.7|34414.6|34412.2|34400.1|34397.7|909
1688144400000|2023-06-30 17:00:00|34407.9|34405.5|34399.4|34397|34415.9|34413.5|34393.4|34391|769
1688144700000|2023-06-30 17:05:00|34399.9|34397.5|34402.4|34400|34410.4|34408|34396.9|34394.5|570
1688145000000|2023-06-30 17:10:00|34402.9|34400.5|34399.9|34397.5|34411.4|34409|34395.9|34393.5|662
1688145300000|2023-06-30 17:15:00|34399.4|34397|34402.4|34400|34407.9|34405.5|34396.9|34394.5|418
1688145600000|2023-06-30 17:20:00|34402.9|34400.5|34408.9|34406.5|34412.9|34410.5|34401.9|34399.5|401
1688145900000|2023-06-30 17:25:00|34409.4|34407|34409.9|34407.5|34411.9|34409.5|34404.4|34402|446
1688146200000|2023-06-30 17:30:00|34409.4|34407|34435.4|34433|34441.9|34439.5|34409.4|34407|1046
1688146500000|2023-06-30 17:35:00|34434.9|34432.5|34416.9|34414.5|34438.9|34436.5|34415.9|34413.5|674
1688146800000|2023-06-30 17:40:00|34416.4|34414|34410.4|34408|34422.4|34420|34403.4|34401|630
1688147100000|2023-06-30 17:45:00|34410.9|34408.5|34429.9|34427.5|34429.9|34427.5|34406.4|34404|563
1688147400000|2023-06-30 17:50:00|34429.4|34427|34424.9|34422.5|34431.9|34429.5|34421.4|34419|295
1688147700000|2023-06-30 17:55:00|34424.4|34422|34432.4|34430|34432.9|34430.5|34417.4|34415|455
1688148000000|2023-06-30 18:00:00|34432.9|34430.5|34434.9|34432.5|34446.4|34444|34430.9|34428.5|607
1688148300000|2023-06-30 18:05:00|34434.4|34432|34450.9|34448.5|34453.4|34451|34433.9|34431.5|680
1688148600000|2023-06-30 18:10:00|34451.9|34449.5|34445.9|34443.5|34451.9|34449.5|34439.9|34437.5|639
1688148900000|2023-06-30 18:15:00|34446.4|34444|34441.4|34439|34456.4|34454|34440.4|34438|459
1688149200000|2023-06-30 18:20:00|34439.8|34437.4|34437.8|34435.4|34440.8|34438.4|34432.8|34430.4|479
1688149500000|2023-06-30 18:25:00|34437.3|34434.9|34450.8|34448.4|34456.3|34453.9|34432.3|34429.9|667
1688149800000|2023-06-30 18:30:00|34451.3|34448.9|34444.3|34441.9|34453.3|34450.9|34435.3|34432.9|433
1688150100000|2023-06-30 18:35:00|34443.8|34441.4|34453.3|34450.9|34453.8|34451.4|34440.8|34438.4|396
1688150400000|2023-06-30 18:40:00|34452.8|34450.4|34458.3|34455.9|34460.3|34457.9|34446.8|34444.4|720
1688150700000|2023-06-30 18:45:00|34457.8|34455.4|34452.3|34449.9|34457.8|34455.4|34441.3|34438.9|452
1688151000000|2023-06-30 18:50:00|34451.8|34449.4|34452.3|34449.9|34460.3|34457.9|34446.8|34444.4|386
1688151300000|2023-06-30 18:55:00|34452.8|34450.4|34451.8|34449.4|34453.3|34450.9|34432.3|34429.9|595
1688151600000|2023-06-30 19:00:00|34452.3|34449.9|34449.8|34447.4|34459.3|34456.9|34443.3|34440.9|713
1688151900000|2023-06-30 19:05:00|34449.3|34446.9|34447.3|34444.9|34455.3|34452.9|34438.3|34435.9|534
1688152200000|2023-06-30 19:10:00|34446.8|34444.4|34457.3|34454.9|34458.3|34455.9|34444.3|34441.9|410
1688152500000|2023-06-30 19:15:00|34457.8|34455.4|34445.3|34442.9|34463.3|34460.9|34441.8|34439.4|804
1688152800000|2023-06-30 19:20:00|34445.8|34443.4|34434.3|34431.9|34445.8|34443.4|34425.8|34423.4|1067
1688153100000|2023-06-30 19:25:00|34433.8|34431.4|34455.3|34452.9|34457.8|34455.4|34429.3|34426.9|710
1688153400000|2023-06-30 19:30:00|34454.8|34452.4|34452.3|34449.9|34456.8|34454.4|34443.3|34440.9|917
1688153700000|2023-06-30 19:35:00|34452.8|34450.4|34462.3|34459.9|34469.3|34466.9|34447.3|34444.9|996
1688154000000|2023-06-30 19:40:00|34463.1|34460.7|34446.1|34443.7|34464.1|34461.7|34440.1|34437.7|1053
1688154300000|2023-06-30 19:45:00|34444.6|34442.2|34448.6|34446.2|34453.1|34450.7|34434.1|34431.7|1146
1688154600000|2023-06-30 19:50:00|34449.1|34446.7|34474.1|34471.7|34474.6|34472.2|34437.1|34434.7|2252
1688154900000|2023-06-30 19:55:00|34475.1|34472.7|34397.1|34394.7|34475.1|34472.7|34395.6|34393.2|7430
1688155200000|2023-06-30 20:00:00|34398.3|34393.5|34395.8|34391|34408.8|34404|34363.3|34358.5|2574
1688155500000|2023-06-30 20:05:00|34394.3|34389.5|34400.8|34396|34405.8|34401|34388.8|34384|605
1688155800000|2023-06-30 20:10:00|34401.8|34397|34381.8|34377|34403.8|34399|34379.8|34375|603
1688156100000|2023-06-30 20:15:00|34382.3|34377.5|34383.3|34378.5|34388.8|34384|34376.8|34372|282
1688156400000|2023-06-30 20:20:00|34383.8|34379|34382.8|34378|34389.8|34385|34378.8|34374|112
1688156700000|2023-06-30 20:25:00|34382.3|34377.5|34380.8|34376|34387.8|34383|34379.8|34375|109
1688157000000|2023-06-30 20:30:00|34380.3|34375.5|34382.8|34378|34384.3|34379.5|34372.8|34368|167
1688157300000|2023-06-30 20:35:00|34382.3|34377.5|34385.8|34381|34386.3|34381.5|34382.3|34377.5|72
1688157600000|2023-06-30 20:40:00|34386.3|34381.5|34382.3|34377.5|34387.8|34383|34380.8|34376|79
1688157900000|2023-06-30 20:45:00|34381.8|34377|34382.8|34378|34384.8|34380|34380.3|34375.5|118
1688158200000|2023-06-30 20:50:00|34382.3|34377.5|34385.8|34381|34386.8|34382|34381.8|34377|82
1688158500000|2023-06-30 20:55:00|34384.8|34380|34388.8|34379|34388.8|34382.5|34377.8|34373|169
1685577600000|2023-06-01 00:00:00|32913.1|32908.3|32920.1|32915.3|32921.1|32916.3|32905.6|32900.8|130
1685577900000|2023-06-01 00:05:00|32919.6|32914.8|32919.6|32914.8|32921.1|32916.3|32914.6|32909.8|81
1685578200000|2023-06-01 00:10:00|32920.1|32915.3|32918.6|32913.8|32922.1|32917.3|32914.1|32909.3|93
1685578500000|2023-06-01 00:15:00|32918.1|32913.3|32915.6|32910.8|32920.1|32915.3|32910.1|32905.3|78
1685578800000|2023-06-01 00:20:00|32915.1|32910.3|32916.6|32911.8|32920.1|32915.3|32908.6|32903.8|81
1685579100000|2023-06-01 00:25:00|32917.1|32912.3|32909.6|32904.8|32917.1|32912.3|32907.6|32902.8|53
1685579400000|2023-06-01 00:30:00|32909.1|32904.3|32908.6|32903.8|32912.6|32907.8|32906.6|32901.8|39
1685579700000|2023-06-01 00:35:00|32909.1|32904.3|32896.6|32891.8|32909.6|32904.8|32896.1|32891.3|135
1685580000000|2023-06-01 00:40:00|32897.1|32892.3|32880.6|32875.8|32899.1|32894.3|32876.6|32871.8|129
1685580300000|2023-06-01 00:45:00|32881.1|32876.3|32866.1|32861.3|32881.6|32876.8|32862.1|32857.3|256
1685580600000|2023-06-01 00:50:00|32865.6|32860.8|32873.1|32868.3|32883.1|32878.3|32865.6|32860.8|78
1685580900000|2023-06-01 00:55:00|32873.6|32868.8|32873.6|32868.8|32876.1|32871.3|32868.6|32863.8|54
1685581200000|2023-06-01 01:00:00|32873.1|32868.3|32887.6|32882.8|32888.1|32883.3|32871.1|32866.3|105
1685581500000|2023-06-01 01:05:00|32888.1|32883.3|32883.6|32878.8|32888.6|32883.8|32874.1|32869.3|63
1685581800000|2023-06-01 01:10:00|32884.1|32879.3|32882.6|32877.8|32886.6|32881.8|32878.6|32873.8|42
1685582100000|2023-06-01 01:15:00|32883.1|32878.3|32892.6|32887.8|32893.1|32888.3|32876.1|32871.3|73
1685582400000|2023-06-01 01:20:00|32892.1|32887.3|32903.6|32898.8|32903.6|32898.8|32891.6|32886.8|86
1685582700000|2023-06-01 01:25:00|32904.1|32899.3|32926.1|32921.3|32957.6|32952.8|32902.1|32897.3|538
1685583000000|2023-06-01 01:30:00|32925.1|32920.3|32917.6|32912.8|32932.1|32927.3|32913.1|32908.3|224
1685583300000|2023-06-01 01:35:00|32917.1|32912.3|32897.6|32892.8|32923.6|32918.8|32895.6|32890.8|121
1685583600000|2023-06-01 01:40:00|32897.1|32892.3|32875.1|32870.3|32905.6|32900.8|32868.6|32863.8|191
1685583900000|2023-06-01 01:45:00|32875.6|32870.8|32859.1|32854.3|32884.1|32879.3|32839.1|32834.3|1010
1685584200000|2023-06-01 01:50:00|32858.6|32853.8|32860.6|32855.8|32865.6|32860.8|32829.6|32824.8|471
1685584500000|2023-06-01 01:55:00|32860.1|32855.3|32875.6|32870.8|32879.6|32874.8|32859.6|32854.8|186
1685584800000|2023-06-01 02:00:00|32874.6|32869.8|32885.1|32880.3|32885.6|32880.8|32871.6|32866.8|178
1685585100000|2023-06-01 02:05:00|32884.6|32879.8|32877.6|32872.8|32885.6|32880.8|32873.6|32868.8|56
1685585400000|2023-06-01 02:10:00|32878.1|32873.3|32874.6|32869.8|32883.1|32878.3|32866.6|32861.8|108
1685585700000|2023-06-01 02:15:00|32874.1|32869.3|32856.6|32851.8|32880.6|32875.8|32854.6|32849.8|131
1685586000000|2023-06-01 02:20:00|32857.1|32852.3|32873.6|32868.8|32877.1|32872.3|32851.1|32846.3|121
1685586300000|2023-06-01 02:25:00|32873.1|32868.3|32867.6|32862.8|32873.6|32868.8|32863.1|32858.3|62
1685586600000|2023-06-01 02:30:00|32868.1|32863.3|32888.6|32883.8|32889.6|32884.8|32868.1|32863.3|104
1685586900000|2023-06-01 02:35:00|32888.1|32883.3|32888.6|32883.8|32893.1|32888.3|32886.1|32881.3|53
1685587200000|2023-06-01 02:40:00|32888.1|32883.3|32889.6|32884.8|32889.6|32884.8|32882.6|32877.8|66
1685587500000|2023-06-01 02:45:00|32890.1|32885.3|32889.1|32884.3|32898.1|32893.3|32883.6|32878.8|117
1685587800000|2023-06-01 02:50:00|32890.1|32885.3|32883.6|32878.8|32890.1|32885.3|32876.6|32871.8|89
1685588100000|2023-06-01 02:55:00|32883.1|32878.3|32890.6|32885.8|32892.1|32887.3|32879.6|32874.8|44
1685588400000|2023-06-01 03:00:00|32891.6|32886.8|32893.6|32888.8|32896.1|32891.3|32884.6|32879.8|69
1685588700000|2023-06-01 03:05:00|32894.1|32889.3|32899.6|32894.8|32907.6|32902.8|32887.1|32882.3|95
1685589000000|2023-06-01 03:10:00|32899.1|32894.3|32895.6|32890.8|32900.6|32895.8|32893.1|32888.3|34
1685589300000|2023-06-01 03:15:00|32896.1|32891.3|32905.1|32900.3|32905.6|32900.8|32893.1|32888.3|68
1685589600000|2023-06-01 03:20:00|32903.6|32898.8|32898.6|32893.8|32907.1|32902.3|32896.1|32891.3|56
1685589900000|2023-06-01 03:25:00|32899.1|32894.3|32903.6|32898.8|32905.6|32900.8|32896.6|32891.8|33
1685590200000|2023-06-01 03:30:00|32904.1|32899.3|32907.6|32902.8|32910.1|32905.3|32899.1|32894.3|66
1685590500000|2023-06-01 03:35:00|32907.1|32902.3|32907.6|32902.8|32908.1|32903.3|32903.1|32898.3|21
1685590800000|2023-06-01 03:40:00|32908.1|32903.3|32908.6|32903.8|32910.6|32905.8|32905.1|32900.3|29
1685591100000|2023-06-01 03:45:00|32909.1|32904.3|32896.6|32891.8|32909.1|32904.3|32894.6|32889.8|85
1685591400000|2023-06-01 03:50:00|32897.1|32892.3|32901.6|32896.8|32903.6|32898.8|32897.1|32892.3|40
1685591700000|2023-06-01 03:55:00|32902.1|32897.3|32908.6|32903.8|32913.6|32908.8|32900.6|32895.8|72
1685592000000|2023-06-01 04:00:00|32910.1|32905.3|32904.6|32899.8|32911.1|32906.3|32904.6|32899.8|37
1685592300000|2023-06-01 04:05:00|32905.1|32900.3|32909.6|32904.8|32911.1|32906.3|32905.1|32900.3|35
1685592600000|2023-06-01 04:10:00|32910.1|32905.3|32908.6|32903.8|32911.1|32906.3|32907.6|32902.8|17
1685592900000|2023-06-01 04:15:00|32909.1|32904.3|32925.1|32920.3|32928.1|32923.3|32908.6|32903.8|90
1685593200000|2023-06-01 04:20:00|32925.6|32920.8|32921.6|32916.8|32925.6|32920.8|32914.1|32909.3|30
1685593500000|2023-06-01 04:25:00|32921.1|32916.3|32916.6|32911.8|32921.6|32916.8|32915.1|32910.3|49
1685593800000|2023-06-01 04:30:00|32917.1|32912.3|32918.1|32913.3|32925.1|32920.3|32917.1|32912.3|94
1685594100000|2023-06-01 04:35:00|32917.6|32912.8|32919.6|32914.8|32923.1|32918.3|32915.1|32910.3|67
1685594400000|2023-06-01 04:40:00|32918.6|32913.8|32913.6|32908.8|32919.6|32914.8|32912.6|32907.8|32
1685594700000|2023-06-01 04:45:00|32914.1|32909.3|32911.6|32906.8|32915.1|32910.3|32909.6|32904.8|56
1685595000000|2023-06-01 04:50:00|32911.1|32906.3|32909.1|32904.3|32917.1|32912.3|32909.1|32904.3|57
1685595300000|2023-06-01 04:55:00|32909.6|32904.8|32909.6|32904.8|32913.6|32908.8|32907.6|32902.8|58
1685595600000|2023-06-01 05:00:00|32910.1|32905.3|32916.1|32911.3|32921.6|32916.8|32909.6|32904.8|77
1685595900000|2023-06-01 05:05:00|32916.6|32911.8|32923.6|32918.8|32924.1|32919.3|32915.6|32910.8|38
1685596200000|2023-06-01 05:10:00|32924.1|32919.3|32917.1|32912.3|32925.6|32920.8|32915.6|32910.8|75
1685596500000|2023-06-01 05:15:00|32918.1|32913.3|32913.1|32908.3|32919.6|32914.8|32913.1|32908.3|42
1685596800000|2023-06-01 05:20:00|32912.6|32907.8|32917.6|32912.8|32921.6|32916.8|32912.6|32907.8|55
1685597100000|2023-06-01 05:25:00|32918.1|32913.3|32920.6|32915.8|32921.1|32916.3|32914.6|32909.8|30
1685597400000|2023-06-01 05:30:00|32921.1|32916.3|32913.6|32908.8|32923.6|32918.8|32912.6|32907.8|72
1685597700000|2023-06-01 05:35:00|32913.1|32908.3|32917.6|32912.8|32919.1|32914.3|32908.1|32903.3|101
1685598000000|2023-06-01 05:40:00|32917.1|32912.3|32910.6|32905.8|32920.6|32915.8|32909.6|32904.8|69
1685598300000|2023-06-01 05:45:00|32911.1|32906.3|32916.6|32911.8|32920.1|32915.3|32910.6|32905.8|33
1685598600000|2023-06-01 05:50:00|32916.1|32911.3|32918.6|32913.8|32920.6|32915.8|32914.1|32909.3|28
1685598900000|2023-06-01 05:55:00|32919.1|32914.3|32907.6|32902.8|32920.6|32915.8|32906.1|32901.3|40
1685599200000|2023-06-01 06:00:00|32907|32903.4|32910|32906.4|32911|32907.4|32895|32891.4|218
1685599500000|2023-06-01 06:05:00|32909.5|32905.9|32913|32909.4|32919|32915.4|32904.5|32900.9|177
1685599800000|2023-06-01 06:10:00|32913.5|32909.9|32923|32919.4|32923|32919.4|32913|32909.4|60
1685600100000|2023-06-01 06:15:00|32923.5|32919.9|32917|32913.4|32924|32920.4|32914|32910.4|55
1685600400000|2023-06-01 06:20:00|32917.5|32913.9|32916|32912.4|32919|32915.4|32908|32904.4|42
1685600700000|2023-06-01 06:25:00|32916.5|32912.9|32919|32915.4|32922.5|32918.9|32913|32909.4|44
1685601000000|2023-06-01 06:30:00|32919.5|32915.9|32922|32918.4|32930.5|32926.9|32919|32915.4|135
1685601300000|2023-06-01 06:35:00|32921.5|32917.9|32927|32923.4|32927|32923.4|32920|32916.4|47
1685601600000|2023-06-01 06:40:00|32927.5|32923.9|32922|32918.4|32928|32924.4|32916|32912.4|105
1685601900000|2023-06-01 06:45:00|32921.5|32917.9|32921|32917.4|32925|32921.4|32917|32913.4|44
1685602200000|2023-06-01 06:50:00|32920.5|32916.9|32926.5|32922.9|32929|32925.4|32920|32916.4|23
1685602500000|2023-06-01 06:55:00|32926|32922.4|32923|32919.4|32934|32930.4|32922|32918.4|154
1685602800000|2023-06-01 07:00:00|32923.5|32919.9|32929|32925.4|32929|32925.4|32909|32905.4|490
1685603100000|2023-06-01 07:05:00|32929.5|32925.9|32942|32938.4|32959.5|32955.9|32928|32924.4|511
1685603400000|2023-06-01 07:10:00|32941.5|32937.9|32952|32948.4|32955|32951.4|32933.5|32929.9|300
1685603700000|2023-06-01 07:15:00|32951.5|32947.9|32928|32924.4|32956.5|32952.9|32927|32923.4|339
1685604000000|2023-06-01 07:20:00|32928.5|32924.9|32929|32925.4|32943|32939.4|32922.5|32918.9|177
1685604300000|2023-06-01 07:25:00|32929.5|32925.9|32938|32934.4|32947|32943.4|32923|32919.4|184
1685604600000|2023-06-01 07:30:00|32937.5|32933.9|32931|32927.4|32949.5|32945.9|32928|32924.4|174
1685604900000|2023-06-01 07:35:00|32930.5|32926.9|32925|32921.4|32937.5|32933.9|32923|32919.4|221
1685605200000|2023-06-01 07:40:00|32924.5|32920.9|32921.5|32917.9|32938|32934.4|32920|32916.4|204
1685605500000|2023-06-01 07:45:00|32921|32917.4|32914|32910.4|32931|32927.4|32912|32908.4|129
1685605800000|2023-06-01 07:50:00|32913.5|32909.9|32920|32916.4|32924.5|32920.9|32913|32909.4|110
1685606100000|2023-06-01 07:55:00|32919.5|32915.9|32921|32917.4|32923.5|32919.9|32915|32911.4|96
1685606400000|2023-06-01 08:00:00|32922|32918.4|32905|32901.4|32925|32921.4|32899.5|32895.9|263
1685606700000|2023-06-01 08:05:00|32905.5|32901.9|32904|32900.4|32908|32904.4|32888.5|32884.9|328
1685607000000|2023-06-01 08:10:00|32904.5|32900.9|32906|32902.4|32910.5|32906.9|32898|32894.4|109
1685607300000|2023-06-01 08:15:00|32906.5|32902.9|32904|32900.4|32908|32904.4|32892.5|32888.9|307
1685607600000|2023-06-01 08:20:00|32903.5|32899.9|32902|32898.4|32905|32901.4|32895|32891.4|142
1685607900000|2023-06-01 08:25:00|32902.5|32898.9|32921|32917.4|32922|32918.4|32902.5|32898.9|278
1685608200000|2023-06-01 08:30:00|32920.5|32916.9|32933.5|32929.9|32937|32933.4|32920|32916.4|337
1685608500000|2023-06-01 08:35:00|32934|32930.4|32939|32935.4|32941|32937.4|32932.5|32928.9|203
1685608800000|2023-06-01 08:40:00|32938.5|32934.9|32940|32936.4|32945|32941.4|32935|32931.4|208
1685609100000|2023-06-01 08:45:00|32940.5|32936.9|32953|32949.4|32955.5|32951.9|32940|32936.4|305
1685609400000|2023-06-01 08:50:00|32953.5|32949.9|32959|32955.4|32965.5|32961.9|32953|32949.4|386
1685609700000|2023-06-01 08:55:00|32958.5|32954.9|32961|32957.4|32967.5|32963.9|32958.5|32954.9|235
1685610000000|2023-06-01 09:00:00|32960.5|32956.9|32960|32956.4|32966.5|32962.9|32953.5|32949.9|179
1685610300000|2023-06-01 09:05:00|32959.5|32955.9|32965|32961.4|32967.5|32963.9|32953.5|32949.9|297
1685610600000|2023-06-01 09:10:00|32964.5|32960.9|32956|32952.4|32965|32961.4|32955|32951.4|138
1685610900000|2023-06-01 09:15:00|32955.5|32951.9|32954|32950.4|32958|32954.4|32948|32944.4|187
1685611200000|2023-06-01 09:20:00|32953.5|32949.9|32950|32946.4|32956.5|32952.9|32949.5|32945.9|64
1685611500000|2023-06-01 09:25:00|32950.5|32946.9|32953.5|32949.9|32957.5|32953.9|32948.5|32944.9|122
1685611800000|2023-06-01 09:30:00|32954|32950.4|32951|32947.4|32954.5|32950.9|32943|32939.4|169
1685612100000|2023-06-01 09:35:00|32951.5|32947.9|32944|32940.4|32953|32949.4|32938|32934.4|148
1685612400000|2023-06-01 09:40:00|32944.5|32940.9|32960|32956.4|32961.5|32957.9|32943.5|32939.9|120
1685612700000|2023-06-01 09:45:00|32959.5|32955.9|32951|32947.4|32964|32960.4|32951|32947.4|121
1685613000000|2023-06-01 09:50:00|32951.5|32947.9|32954|32950.4|32956|32952.4|32946|32942.4|134
1685613300000|2023-06-01 09:55:00|32953.5|32949.9|32961|32957.4|32961|32957.4|32948.5|32944.9|126
1685613600000|2023-06-01 10:00:00|32960.5|32956.9|32955.5|32951.9|32965|32961.4|32953.5|32949.9|155
1685613900000|2023-06-01 10:05:00|32956|32952.4|32963|32959.4|32964.5|32960.9|32947.5|32943.9|139
1685614200000|2023-06-01 10:10:00|32963.5|32959.9|32965|32961.4|32966|32962.4|32959|32955.4|165
1685614500000|2023-06-01 10:15:00|32965.5|32961.9|32960|32956.4|32965.5|32961.9|32958|32954.4|75
1685614800000|2023-06-01 10:20:00|32960.5|32956.9|32972|32968.4|32973|32969.4|32960|32956.4|187
1685615100000|2023-06-01 10:25:00|32972.5|32968.9|32977|32973.4|32977.5|32973.9|32969|32965.4|157
1685615400000|2023-06-01 10:30:00|32976.5|32972.9|32968|32964.4|32985.5|32981.9|32966|32962.4|363
1685615700000|2023-06-01 10:35:00|32967.5|32963.9|32959|32955.4|32968|32964.4|32953.5|32949.9|212
1685616000000|2023-06-01 10:40:00|32959.5|32955.9|32958|32954.4|32963.5|32959.9|32956.5|32952.9|132
1685616300000|2023-06-01 10:45:00|32957.5|32953.9|32956|32952.4|32961.5|32957.9|32955.5|32951.9|124
1685616600000|2023-06-01 10:50:00|32955.5|32951.9|32959|32955.4|32962.5|32958.9|32955.5|32951.9|151
1685616900000|2023-06-01 10:55:00|32958.5|32954.9|32930|32926.4|32958.5|32954.9|32930|32926.4|425
1685617200000|2023-06-01 11:00:00|32929.5|32925.9|32934.5|32930.9|32938.5|32934.9|32929.5|32925.9|402
1685617500000|2023-06-01 11:05:00|32934|32930.4|32934|32930.4|32938.5|32934.9|32928.5|32924.9|210
1685617800000|2023-06-01 11:10:00|32933.5|32929.9|32946|32942.4|32951|32947.4|32932.5|32928.9|200
1685618100000|2023-06-01 11:15:00|32946.5|32942.9|32935|32931.4|32948.5|32944.9|32935|32931.4|172
1685618400000|2023-06-01 11:20:00|32934.5|32930.9|32935.5|32931.9|32943|32939.4|32931|32927.4|258
1685618700000|2023-06-01 11:25:00|32935|32931.4|32919|32915.4|32939|32935.4|32917.5|32913.9|260
1685619000000|2023-06-01 11:30:00|32919.5|32915.9|32928|32924.4|32934.5|32930.9|32919|32915.4|182
1685619300000|2023-06-01 11:35:00|32928.5|32924.9|32923|32919.4|32929|32925.4|32920.5|32916.9|181
1685619600000|2023-06-01 11:40:00|32922.5|32918.9|32930.5|32926.9|32937|32933.4|32920|32916.4|203
1685619900000|2023-06-01 11:45:00|32931|32927.4|32917|32913.4|32932|32928.4|32913|32909.4|211
1685620200000|2023-06-01 11:50:00|32916.5|32912.9|32914.5|32910.9|32921|32917.4|32912|32908.4|196
1685620500000|2023-06-01 11:55:00|32915.5|32911.9|32913|32909.4|32920|32916.4|32904|32900.4|265
1685620800000|2023-06-01 12:00:00|32912.5|32908.9|32918|32914.4|32925|32921.4|32909.5|32905.9|398
1685621100000|2023-06-01 12:05:00|32917.5|32913.9|32883.5|32879.9|32918.5|32914.9|32883.5|32879.9|389
1685621400000|2023-06-01 12:10:00|32884|32880.4|32886.5|32882.9|32891|32887.4|32880|32876.4|304
1685621700000|2023-06-01 12:15:00|32887|32883.4|32879|32875.4|32901|32897.4|32865|32861.4|890
1685622000000|2023-06-01 12:20:00|32878.5|32874.9|32880.5|32876.9|32884.5|32880.9|32863|32859.4|475
1685622300000|2023-06-01 12:25:00|32880|32876.4|32871|32867.4|32892.5|32888.9|32869.5|32865.9|444
1685622600000|2023-06-01 12:30:00|32868.5|32864.9|32867|32863.4|32898|32894.4|32863.5|32859.9|1048
1685622900000|2023-06-01 12:35:00|32867.5|32863.9|32851|32847.4|32872.5|32868.9|32842.5|32838.9|703
1685623200000|2023-06-01 12:40:00|32850.5|32846.9|32843.5|32839.9|32850.5|32846.9|32825|32821.4|874
1685623500000|2023-06-01 12:45:00|32844|32840.4|32829|32825.4|32845|32841.4|32816.5|32812.9|1084
1685623800000|2023-06-01 12:50:00|32828.5|32824.9|32816.5|32812.9|32831|32827.4|32809.5|32805.9|500
1685624100000|2023-06-01 12:55:00|32815.5|32811.9|32825|32821.4|32837|32833.4|32811.5|32807.9|503
1685624400000|2023-06-01 13:00:00|32824.5|32820.9|32816.5|32812.9|32830|32826.4|32811.5|32807.9|389
1685624700000|2023-06-01 13:05:00|32817|32813.4|32834|32830.4|32843|32839.4|32812.5|32808.9|574
1685625000000|2023-06-01 13:10:00|32834.5|32830.9|32834|32830.4|32839|32835.4|32827|32823.4|269
1685625300000|2023-06-01 13:15:00|32833.5|32829.9|32826|32822.4|32834.5|32830.9|32819|32815.4|479
1685625600000|2023-06-01 13:20:00|32825.5|32821.9|32842|32838.4|32844.5|32840.9|32824|32820.4|434
1685625900000|2023-06-01 13:25:00|32841.5|32837.9|32843.5|32839.9|32864|32860.4|32840.5|32836.9|1262
1685626200000|2023-06-01 13:30:00|32842.9|32840.5|32724.9|32722.5|32857.4|32855|32682.9|32680.5|9811
1685626500000|2023-06-01 13:35:00|32723.4|32721|32786.9|32784.5|32805.9|32803.5|32722.4|32720|6740
1685626800000|2023-06-01 13:40:00|32787.4|32785|32754.9|32752.5|32787.9|32785.5|32732.4|32730|4316
1685627100000|2023-06-01 13:45:00|32754.4|32752|32735.9|32733.5|32768.9|32766.5|32713.4|32711|3940
1685627400000|2023-06-01 13:50:00|32736.9|32734.5|32724.4|32722|32760.4|32758|32706.4|32704|3956
1685627700000|2023-06-01 13:55:00|32725.4|32723|32730.4|32728|32745.4|32743|32708.4|32706|2866
1685628000000|2023-06-01 14:00:00|32729.9|32727.5|32780.9|32778.5|32795.9|32793.5|32728.4|32726|3840
1685628300000|2023-06-01 14:05:00|32781.4|32779|32811.4|32809|32823.4|32821|32776.4|32774|3221
1685628600000|2023-06-01 14:10:00|32813.4|32811|32884.9|32882.5|32886.4|32884|32812.4|32810|3960
1685628900000|2023-06-01 14:15:00|32884.4|32882|32840.4|32838|32898.9|32896.5|32826.4|32824|4463
1685629200000|2023-06-01 14:20:00|32840.9|32838.5|32832.4|32830|32841.9|32839.5|32812.9|32810.5|2150
1685629500000|2023-06-01 14:25:00|32832.9|32830.5|32860.4|32858|32874.4|32872|32817.9|32815.5|2019
1685629800000|2023-06-01 14:30:00|32858.4|32856|32848.4|32846|32864.4|32862|32833.9|32831.5|1800
1685630100000|2023-06-01 14:35:00|32847.4|32845|32859.4|32857|32872.4|32870|32831.4|32829|1485
1685630400000|2023-06-01 14:40:00|32861.4|32859|32893.9|32891.5|32910.9|32908.5|32857.4|32855|2960
1685630700000|2023-06-01 14:45:00|32894.4|32892|32900.4|32898|32931.9|32929.5|32881.4|32879|5061
1685631000000|2023-06-01 14:50:00|32902.4|32900|32933.9|32931.5|32944.4|32942|32899.4|32897|2498
1685631300000|2023-06-01 14:55:00|32933.4|32931|32942.9|32940.5|32948.4|32946|32927.4|32925|1594
1685631600000|2023-06-01 15:00:00|32943.4|32941|32941.4|32939|32953.4|32951|32929.4|32927|1786
1685631900000|2023-06-01 15:05:00|32941.9|32939.5|32945.4|32943|32953.9|32951.5|32938.4|32936|1308
1685632200000|2023-06-01 15:10:00|32944.9|32942.5|32961.4|32959|32969.4|32967|32939.4|32937|1958
1685632500000|2023-06-01 15:15:00|32962.4|32960|32985.4|32983|33010.4|33008|32962.4|32960|2964
1685632800000|2023-06-01 15:20:00|32984.9|32982.5|32992.4|32990|32992.9|32990.5|32961.4|32959|1589
1685633100000|2023-06-01 15:25:00|32992.9|32990.5|33013.4|33011|33019.4|33017|32989.9|32987.5|1947
1685633400000|2023-06-01 15:30:00|33012.4|33010|33028.4|33026|33038.4|33036|33012.4|33010|1766
1685633700000|2023-06-01 15:35:00|33027.9|33025.5|33026.4|33024|33044.4|33042|33022.4|33020|1932
1685634000000|2023-06-01 15:40:00|33028.4|33026|33050.4|33048|33060.4|33058|33025.4|33023|1762
1685634300000|2023-06-01 15:45:00|33049.4|33047|33084.4|33082|33086.4|33084|33045.4|33043|2232
1685634600000|2023-06-01 15:50:00|33085.4|33083|33087.4|33085|33101.4|33099|33076.4|33074|1738
1685634900000|2023-06-01 15:55:00|33087.9|33085.5|33099.4|33097|33110.4|33108|33082.4|33080|1483
1685635200000|2023-06-01 16:00:00|33098.9|33096.5|33105.9|33103.5|33135.4|33133|33095.4|33093|2204
1685635500000|2023-06-01 16:05:00|33105.4|33103|33116.4|33114|33124.9|33122.5|33096.9|33094.5|1066
1685635800000|2023-06-01 16:10:00|33116.9|33114.5|33119.4|33117|33126.9|33124.5|33109.4|33107|1302
1685636100000|2023-06-01 16:15:00|33119.9|33117.5|33117.4|33115|33123.4|33121|33098.9|33096.5|1071
1685636400000|2023-06-01 16:20:00|33118.4|33116|33120.9|33118.5|33142.4|33140|33113.4|33111|1240
1685636700000|2023-06-01 16:25:00|33120.4|33118|33127.4|33125|33127.4|33125|33108.4|33106|788
1685637000000|2023-06-01 16:30:00|33126.9|33124.5|33126.9|33124.5|33137.4|33135|33118.4|33116|918
1685637300000|2023-06-01 16:35:00|33127.4|33125|33131.9|33129.5|33138.4|33136|33124.4|33122|891
1685637600000|2023-06-01 16:40:00|33132.4|33130|33119.9|33117.5|33133.9|33131.5|33118.4|33116|816
1685637900000|2023-06-01 16:45:00|33120.4|33118|33133.4|33131|33133.4|33131|33102.4|33100|1130
1685638200000|2023-06-01 16:50:00|33133.9|33131.5|33130.4|33128|33137.4|33135|33126.4|33124|826
1685638500000|2023-06-01 16:55:00|33129.4|33127|33129.4|33127|33136.4|33134|33120.4|33118|679
1685638800000|2023-06-01 17:00:00|33129.9|33127.5|33122.9|33120.5|33138.4|33136|33117.4|33115|721
1685639100000|2023-06-01 17:05:00|33123.4|33121|33118.4|33116|33140.4|33138|33117.9|33115.5|651
1685639400000|2023-06-01 17:10:00|33118.9|33116.5|33127.4|33125|33129.4|33127|33113.4|33111|747
1685639700000|2023-06-01 17:15:00|33127.9|33125.5|33117.9|33115.5|33132.4|33130|33117.4|33115|635
1685640000000|2023-06-01 17:20:00|33118.4|33116|33109.9|33107.5|33138.4|33136|33094.4|33092|1603
1685640300000|2023-06-01 17:25:00|33110.4|33108|33118.4|33116|33120.4|33118|33094.4|33092|1371
1685640600000|2023-06-01 17:30:00|33118.9|33116.5|33103.4|33101|33121.9|33119.5|33095.9|33093.5|809
1685640900000|2023-06-01 17:35:00|33103.9|33101.5|33085.4|33083|33104.4|33102|33080.4|33078|801
1685641200000|2023-06-01 17:40:00|33085.9|33083.5|33090.4|33088|33094.4|33092|33077.4|33075|530
1685641500000|2023-06-01 17:45:00|33090.9|33088.5|33106.4|33104|33106.4|33104|33089.9|33087.5|593
1685641800000|2023-06-01 17:50:00|33107.9|33105.5|33114.4|33112|33119.4|33117|33099.4|33097|748
1685642100000|2023-06-01 17:55:00|33113.9|33111.5|33124.4|33122|33124.4|33122|33102.9|33100.5|708
1685642400000|2023-06-01 18:00:00|33125.4|33123|33101.4|33099|33126.4|33124|33092.9|33090.5|995
1685642700000|2023-06-01 18:05:00|33101.9|33099.5|33111.4|33109|33118.4|33116|33099.4|33097|895
1685643000000|2023-06-01 18:10:00|33110.9|33108.5|33102.9|33100.5|33112.4|33110|33098.4|33096|563
1685643300000|2023-06-01 18:15:00|33103.4|33101|33096.9|33094.5|33118.4|33116|33092.4|33090|901
1685643600000|2023-06-01 18:20:00|33096.4|33094|33105.4|33103|33110.4|33108|33096.4|33094|610
1685643900000|2023-06-01 18:25:00|33106.4|33104|33113.4|33111|33120.4|33118|33098.4|33096|620
1685644200000|2023-06-01 18:30:00|33112.9|33110.5|33109.4|33107|33117.4|33115|33101.9|33099.5|542
1685644500000|2023-06-01 18:35:00|33109.9|33107.5|33103.9|33101.5|33119.4|33117|33095.4|33093|1203
1685644800000|2023-06-01 18:40:00|33104.4|33102|33109.9|33107.5|33117.4|33115|33099.4|33097|624
1685645100000|2023-06-01 18:45:00|33110.4|33108|33112.4|33110|33119.9|33117.5|33103.9|33101.5|774
1685645400000|2023-06-01 18:50:00|33112.9|33110.5|33131.4|33129|33137.4|33135|33106.9|33104.5|1272
1685645700000|2023-06-01 18:55:00|33131.9|33129.5|33137.4|33135|33143.4|33141|33118.9|33116.5|1125
1685646000000|2023-06-01 19:00:00|33138.4|33136|33168.4|33166|33168.4|33166|33135.4|33133|1383
1685646300000|2023-06-01 19:05:00|33167.9|33165.5|33155.4|33153|33175.4|33173|33153.9|33151.5|1248
1685646600000|2023-06-01 19:10:00|33154.9|33152.5|33167.9|33165.5|33168.4|33166|33150.4|33148|655
1685646900000|2023-06-01 19:15:00|33168.4|33166|33143.4|33141|33171.4|33169|33141.4|33139|805
1685647200000|2023-06-01 19:20:00|33143.9|33141.5|33123.9|33121.5|33152.9|33150.5|33122.4|33120|1036
1685647500000|2023-06-01 19:25:00|33123.4|33121|33094.9|33092.5|33129.9|33127.5|33085.4|33083|1334
1685647800000|2023-06-01 19:30:00|33095.4|33093|33062.4|33060|33100.9|33098.5|33053.4|33051|2943
1685648100000|2023-06-01 19:35:00|33061.9|33059.5|33033.4|33031|33061.9|33059.5|33027.4|33025|2579
1685648400000|2023-06-01 19:40:00|33032.9|33030.5|33040.9|33038.5|33046.4|33044|33023.4|33021|1886
1685648700000|2023-06-01 19:45:00|33039.4|33037|33076.4|33074|33077.4|33075|33032.9|33030.5|1843
1685649000000|2023-06-01 19:50:00|33076.9|33074.5|33044.4|33042|33076.9|33074.5|33026.9|33024.5|2775
1685649300000|2023-06-01 19:55:00|33045.4|33043|33073.4|33071|33073.4|33071|33036.4|33034|5256
1685649600000|2023-06-01 20:00:00|33061.2|33058.8|33068.9|33064.1|33070.9|33066.1|33045.4|33040.6|1998
1685649900000|2023-06-01 20:05:00|33068.4|33063.6|33076.4|33071.6|33077.4|33072.6|33066.9|33062.1|601
1685650200000|2023-06-01 20:10:00|33075.9|33071.1|33082.4|33077.6|33088.9|33084.1|33075.4|33070.6|608
1685650500000|2023-06-01 20:15:00|33080.9|33076.1|33082.4|33077.6|33087.4|33082.6|33074.9|33070.1|359
1685650800000|2023-06-01 20:20:00|33081.9|33077.1|33089.4|33084.6|33089.9|33085.1|33081.9|33077.1|109
1685651100000|2023-06-01 20:25:00|33088.9|33084.1|33078.9|33074.1|33089.4|33084.6|33078.9|33074.1|94
1685651400000|2023-06-01 20:30:00|33078.4|33073.6|33080.9|33076.1|33083.4|33078.6|33077.4|33072.6|117
1685651700000|2023-06-01 20:35:00|33081.4|33076.6|33082.4|33077.6|33083.9|33079.1|33079.4|33074.6|74
1685652000000|2023-06-01 20:40:00|33081.9|33077.1|33088.4|33083.6|33089.4|33084.6|33081.4|33076.6|144
1685652300000|2023-06-01 20:45:00|33087.9|33083.1|33088.9|33084.1|33090.9|33086.1|33085.4|33080.6|233
1685652600000|2023-06-01 20:50:00|33089.4|33084.6|33094.9|33090.1|33097.9|33093.1|33089.4|33084.6|246
1685652900000|2023-06-01 20:55:00|33094.4|33089.6|33097.8|33088|33098.9|33094.1|33093.4|33087.6|99
1685653200000|2023-06-01 21:00:00|33097.9|33088.1|33098.7|33088.9|33103.3|33093.5|33097.1|33087.3|0
1685653500000|2023-06-01 21:05:00|33098.8|33089|33102.4|33092.6|33102.4|33092.6|33096.1|33086.3|0
1685653800000|2023-06-01 21:10:00|33102.6|33092.8|33113|33103.2|33114.6|33104.8|33102.4|33092.6|0
1685654100000|2023-06-01 21:15:00|33112.7|33102.9|33107.2|33097.4|33112.7|33102.9|33107.2|33097.4|0
1685654400000|2023-06-01 21:20:00|33107.3|33097.5|33109.1|33099.3|33113.7|33103.9|33104.9|33095.1|0
1685654700000|2023-06-01 21:25:00|33110.2|33100.4|33105.5|33095.7|33114.6|33104.8|33105|33095.2|0
1685655000000|2023-06-01 21:30:00|33105.4|33095.6|33101.9|33092.1|33108.5|33098.7|33099.7|33089.9|0
1685655300000|2023-06-01 21:35:00|33102|33092.2|33104.5|33094.7|33105.1|33095.3|33101.1|33091.3|0
1685655600000|2023-06-01 21:40:00|33103.3|33093.5|33100.8|33091|33104.5|33094.7|33100.3|33090.5|0
1685655900000|2023-06-01 21:45:00|33101.7|33091.9|33100.3|33090.5|33101.7|33091.9|33100.3|33090.5|0
1685656200000|2023-06-01 21:50:00|33101.2|33091.4|33099.1|33089.3|33101.2|33091.4|33098.9|33089.1|0
1685656500000|2023-06-01 21:55:00|33100.6|33090.8|33097|33087.2|33100.8|33091|33097|33087.2|0
1685656800000|2023-06-01 22:00:00|33094.9|33090.1|33093.9|33089.1|33096.9|33092.1|33090.4|33085.6|122
1685657100000|2023-06-01 22:05:00|33094.4|33089.6|33095.4|33090.6|33097.9|33093.1|33093.9|33089.1|66
1685657400000|2023-06-01 22:10:00|33094.9|33090.1|33095.4|33090.6|33097.4|33092.6|33091.4|33086.6|86
1685657700000|2023-06-01 22:15:00|33095.9|33091.1|33095.4|33090.6|33102.4|33097.6|33094.4|33089.6|114
1685658000000|2023-06-01 22:20:00|33095.9|33091.1|33091.9|33087.1|33099.9|33095.1|33091.9|33087.1|46
1685658300000|2023-06-01 22:25:00|33090.9|33086.1|33089.9|33085.1|33091.4|33086.6|33088.4|33083.6|18
1685658600000|2023-06-01 22:30:00|33089.4|33084.6|33088.9|33084.1|33090.4|33085.6|33087.9|33083.1|41
1685658900000|2023-06-01 22:35:00|33089.4|33084.6|33088.4|33083.6|33089.4|33084.6|33086.4|33081.6|37
1685659200000|2023-06-01 22:40:00|33088.9|33084.1|33094.9|33090.1|33094.9|33090.1|33088.9|33084.1|55
1685659500000|2023-06-01 22:45:00|33094.4|33089.6|33094.4|33089.6|33095.4|33090.6|33092.9|33088.1|26
1685659800000|2023-06-01 22:50:00|33093.9|33089.1|33094.9|33090.1|33094.9|33090.1|33091.9|33087.1|16
1685660100000|2023-06-01 22:55:00|33096.4|33091.6|33096.9|33092.1|33096.9|33092.1|33095.4|33090.6|11
1685660400000|2023-06-01 23:00:00|33096.4|33091.6|33090.9|33086.1|33096.4|33091.6|33088.4|33083.6|42
1685660700000|2023-06-01 23:05:00|33091.4|33086.6|33092.9|33088.1|33093.9|33089.1|33090.4|33085.6|32
1685661000000|2023-06-01 23:10:00|33093.4|33088.6|33092.9|33088.1|33093.9|33089.1|33088.4|33083.6|35
1685661300000|2023-06-01 23:15:00|33093.4|33088.6|33095.9|33091.1|33097.4|33092.6|33092.4|33087.6|18
1685661600000|2023-06-01 23:20:00|33096.4|33091.6|33095.9|33091.1|33097.9|33093.1|33094.9|33090.1|10
1685661900000|2023-06-01 23:25:00|33095.4|33090.6|33093.9|33089.1|33095.4|33090.6|33093.4|33088.6|4
1685662200000|2023-06-01 23:30:00|33093.4|33088.6|33095.4|33090.6|33095.9|33091.1|33092.9|33088.1|46
1685662500000|2023-06-01 23:35:00|33094.9|33090.1|33094.4|33089.6|33094.9|33090.1|33093.4|33088.6|18
1685662800000|2023-06-01 23:40:00|33094.9|33090.1|33094.9|33090.1|33095.9|33091.1|33093.4|33088.6|29
1685663100000|2023-06-01 23:45:00|33094.4|33089.6|33085.9|33081.1|33094.4|33089.6|33085.9|33081.1|117
1685663400000|2023-06-01 23:50:00|33086.4|33081.6|33084.9|33080.1|33087.9|33083.1|33081.9|33077.1|61
1685663700000|2023-06-01 23:55:00|33083.9|33079.1|33083.9|33079.1|33086.4|33081.6|33082.9|33078.1|22
1685664000000|2023-06-02 00:00:00|33084.4|33079.6|33079.4|33074.6|33085.4|33080.6|33076.9|33072.1|142
1685664300000|2023-06-02 00:05:00|33078.9|33074.1|33082.9|33078.1|33086.9|33082.1|33078.4|33073.6|77
1685664600000|2023-06-02 00:10:00|33082.4|33077.6|33082.9|33078.1|33084.9|33080.1|33075.9|33071.1|74
1685664900000|2023-06-02 00:15:00|33083.4|33078.6|33089.9|33085.1|33090.9|33086.1|33081.9|33077.1|98
1685665200000|2023-06-02 00:20:00|33090.4|33085.6|33088.4|33083.6|33091.4|33086.6|33085.9|33081.1|47
1685665500000|2023-06-02 00:25:00|33087.9|33083.1|33087.9|33083.1|33092.4|33087.6|33085.4|33080.6|88
1685665800000|2023-06-02 00:30:00|33087.4|33082.6|33082.9|33078.1|33088.9|33084.1|33081.9|33077.1|55
1685666100000|2023-06-02 00:35:00|33081.9|33077.1|33081.4|33076.6|33084.4|33079.6|33078.4|33073.6|54
1685666400000|2023-06-02 00:40:00|33081.9|33077.1|33081.4|33076.6|33083.9|33079.1|33079.4|33074.6|26
1685666700000|2023-06-02 00:45:00|33081.9|33077.1|33081.9|33077.1|33084.9|33080.1|33080.9|33076.1|25
1685667000000|2023-06-02 00:50:00|33082.4|33077.6|33081.9|33077.1|33088.4|33083.6|33081.4|33076.6|39
1685667300000|2023-06-02 00:55:00|33082.4|33077.6|33081.4|33076.6|33084.9|33080.1|33080.9|33076.1|23
1685667600000|2023-06-02 01:00:00|33081.9|33077.1|33082.9|33078.1|33082.9|33078.1|33077.9|33073.1|84
1685667900000|2023-06-02 01:05:00|33083.4|33078.6|33081.9|33077.1|33084.9|33080.1|33080.9|33076.1|152
1685668200000|2023-06-02 01:10:00|33081.4|33076.6|33082.9|33078.1|33086.9|33082.1|33078.9|33074.1|83
1685668500000|2023-06-02 01:15:00|33082.4|33077.6|33083.9|33079.1|33086.4|33081.6|33081.4|33076.6|32
1685668800000|2023-06-02 01:20:00|33084.4|33079.6|33087.4|33082.6|33088.4|33083.6|33084.4|33079.6|35
1685669100000|2023-06-02 01:25:00|33086.9|33082.1|33083.9|33079.1|33087.9|33083.1|33083.4|33078.6|49
1685669400000|2023-06-02 01:30:00|33083.4|33078.6|33084.9|33080.1|33086.9|33082.1|33080.4|33075.6|79
1685669700000|2023-06-02 01:35:00|33085.4|33080.6|33086.9|33082.1|33090.4|33085.6|33080.4|33075.6|122
1685670000000|2023-06-02 01:40:00|33086.4|33081.6|33080.4|33075.6|33087.4|33082.6|33080.4|33075.6|40
1685670300000|2023-06-02 01:45:00|33079.9|33075.1|33088.4|33083.6|33090.9|33086.1|33079.4|33074.6|88
1685670600000|2023-06-02 01:50:00|33088.9|33084.1|33084.9|33080.1|33090.4|33085.6|33083.9|33079.1|75
1685670900000|2023-06-02 01:55:00|33085.4|33080.6|33079.9|33075.1|33087.4|33082.6|33077.4|33072.6|97
1685671200000|2023-06-02 02:00:00|33079.4|33074.6|33075.9|33071.1|33081.4|33076.6|33072.4|33067.6|66
1685671500000|2023-06-02 02:05:00|33076.4|33071.6|33078.9|33074.1|33079.4|33074.6|33073.4|33068.6|45
1685671800000|2023-06-02 02:10:00|33078.4|33073.6|33079.4|33074.6|33082.9|33078.1|33076.9|33072.1|90
1685672100000|2023-06-02 02:15:00|33079.9|33075.1|33084.9|33080.1|33085.4|33080.6|33079.9|33075.1|65
1685672400000|2023-06-02 02:20:00|33084.4|33079.6|33086.4|33081.6|33090.4|33085.6|33082.9|33078.1|75
1685672700000|2023-06-02 02:25:00|33084.9|33080.1|33087.9|33083.1|33088.9|33084.1|33083.4|33078.6|41
1685673000000|2023-06-02 02:30:00|33088.4|33083.6|33087.9|33083.1|33089.9|33085.1|33085.4|33080.6|70
1685673300000|2023-06-02 02:35:00|33088.4|33083.6|33087.9|33083.1|33090.4|33085.6|33085.4|33080.6|46
1685673600000|2023-06-02 02:40:00|33087.4|33082.6|33086.9|33082.1|33088.4|33083.6|33083.4|33078.6|52
1685673900000|2023-06-02 02:45:00|33087.4|33082.6|33082.9|33078.1|33087.9|33083.1|33080.4|33075.6|65
1685674200000|2023-06-02 02:50:00|33083.4|33078.6|33084.4|33079.6|33089.4|33084.6|33080.4|33075.6|72
1685674500000|2023-06-02 02:55:00|33084.9|33080.1|33086.4|33081.6|33088.4|33083.6|33083.9|33079.1|27
1685674800000|2023-06-02 03:00:00|33085.9|33081.1|33087.9|33083.1|33089.4|33084.6|33084.4|33079.6|53
1685675100000|2023-06-02 03:05:00|33087.4|33082.6|33087.9|33083.1|33088.9|33084.1|33084.9|33080.1|55
1685675400000|2023-06-02 03:10:00|33087.4|33082.6|33088.9|33084.1|33090.4|33085.6|33085.4|33080.6|56
1685675700000|2023-06-02 03:15:00|33089.4|33084.6|33091.4|33086.6|33092.4|33087.6|33088.4|33083.6|36
1685676000000|2023-06-02 03:20:00|33090.9|33086.1|33095.4|33090.6|33096.4|33091.6|33089.4|33084.6|101
1685676300000|2023-06-02 03:25:00|33094.9|33090.1|33096.9|33092.1|33098.4|33093.6|33090.4|33085.6|149
1685676600000|2023-06-02 03:30:00|33097.4|33092.6|33122.9|33118.1|33126.4|33121.6|33096.4|33091.6|331
1685676900000|2023-06-02 03:35:00|33122.4|33117.6|33106.9|33102.1|33125.4|33120.6|33105.4|33100.6|97
1685677200000|2023-06-02 03:40:00|33106.4|33101.6|33106.4|33101.6|33109.4|33104.6|33105.4|33100.6|58
1685677500000|2023-06-02 03:45:00|33105.9|33101.1|33115.9|33111.1|33116.9|33112.1|33105.9|33101.1|57
1685677800000|2023-06-02 03:50:00|33116.4|33111.6|33114.9|33110.1|33118.4|33113.6|33111.9|33107.1|47
1685678100000|2023-06-02 03:55:00|33114.4|33109.6|33112.4|33107.6|33114.9|33110.1|33109.9|33105.1|53
1685678400000|2023-06-02 04:00:00|33111.9|33107.1|33110.9|33106.1|33114.9|33110.1|33109.4|33104.6|65
1685678700000|2023-06-02 04:05:00|33111.4|33106.6|33109.9|33105.1|33115.4|33110.6|33109.9|33105.1|54
1685679000000|2023-06-02 04:10:00|33109.4|33104.6|33114.4|33109.6|33114.4|33109.6|33108.4|33103.6|46
1685679300000|2023-06-02 04:15:00|33116.4|33111.6|33118.9|33114.1|33119.4|33114.6|33115.4|33110.6|37
1685679600000|2023-06-02 04:20:00|33118.4|33113.6|33114.9|33110.1|33119.4|33114.6|33112.9|33108.1|39
1685679900000|2023-06-02 04:25:00|33115.4|33110.6|33118.9|33114.1|33118.9|33114.1|33111.9|33107.1|46
1685680200000|2023-06-02 04:30:00|33119.4|33114.6|33116.4|33111.6|33122.9|33118.1|33114.4|33109.6|70
1685680500000|2023-06-02 04:35:00|33116.9|33112.1|33113.9|33109.1|33119.4|33114.6|33113.4|33108.6|45
1685680800000|2023-06-02 04:40:00|33114.4|33109.6|33110.9|33106.1|33114.4|33109.6|33110.4|33105.6|132
1685681100000|2023-06-02 04:45:00|33110.4|33105.6|33110.4|33105.6|33112.9|33108.1|33109.4|33104.6|27
1685681400000|2023-06-02 04:50:00|33109.9|33105.1|33106.9|33102.1|33109.9|33105.1|33105.9|33101.1|65
1685681700000|2023-06-02 04:55:00|33106.4|33101.6|33108.4|33103.6|33109.4|33104.6|33105.9|33101.1|32
1685682000000|2023-06-02 05:00:00|33107.9|33103.1|33112.9|33108.1|33114.4|33109.6|33106.4|33101.6|158
1685682300000|2023-06-02 05:05:00|33112.4|33107.6|33108.9|33104.1|33112.9|33108.1|33108.4|33103.6|28
1685682600000|2023-06-02 05:10:00|33109.4|33104.6|33115.9|33111.1|33117.4|33112.6|33108.4|33103.6|112
1685682900000|2023-06-02 05:15:00|33115.4|33110.6|33121.4|33116.6|33122.4|33117.6|33113.4|33108.6|93
1685683200000|2023-06-02 05:20:00|33120.9|33116.1|33114.9|33110.1|33123.9|33119.1|33114.4|33109.6|71
1685683500000|2023-06-02 05:25:00|33115.4|33110.6|33115.9|33111.1|33116.4|33111.6|33112.9|33108.1|47
1685683800000|2023-06-02 05:30:00|33115.4|33110.6|33121.4|33116.6|33123.9|33119.1|33114.9|33110.1|96
1685684100000|2023-06-02 05:35:00|33121.9|33117.1|33122.4|33117.6|33122.9|33118.1|33117.4|33112.6|87
1685684400000|2023-06-02 05:40:00|33122.9|33118.1|33125.9|33121.1|33127.9|33123.1|33121.9|33117.1|62
1685684700000|2023-06-02 05:45:00|33125.4|33120.6|33121.9|33117.1|33125.4|33120.6|33120.4|33115.6|118
1685685000000|2023-06-02 05:50:00|33121.4|33116.6|33116.9|33112.1|33121.4|33116.6|33115.4|33110.6|45
1685685300000|2023-06-02 05:55:00|33117.4|33112.6|33122.9|33118.1|33123.4|33118.6|33116.9|33112.1|83
1685685600000|2023-06-02 06:00:00|33122.3|33118.7|33115.3|33111.7|33123.3|33119.7|33110.3|33106.7|279
1685685900000|2023-06-02 06:05:00|33114.8|33111.2|33121.8|33118.2|33123.8|33120.2|33113.3|33109.7|114
1685686200000|2023-06-02 06:10:00|33121.3|33117.7|33125.3|33121.7|33130.3|33126.7|33120.8|33117.2|120
1685686500000|2023-06-02 06:15:00|33124.8|33121.2|33126.3|33122.7|33129.3|33125.7|33120.3|33116.7|81
1685686800000|2023-06-02 06:20:00|33125.8|33122.2|33137.3|33133.7|33141.8|33138.2|33125.3|33121.7|198
1685687100000|2023-06-02 06:25:00|33136.8|33133.2|33139.3|33135.7|33140.3|33136.7|33132.8|33129.2|115
1685687400000|2023-06-02 06:30:00|33139.8|33136.2|33146.8|33143.2|33147.8|33144.2|33135.3|33131.7|143
1685687700000|2023-06-02 06:35:00|33146.3|33142.7|33141.3|33137.7|33147.8|33144.2|33139.8|33136.2|85
1685688000000|2023-06-02 06:40:00|33140.8|33137.2|33146.3|33142.7|33146.8|33143.2|33139.3|33135.7|92
1685688300000|2023-06-02 06:45:00|33145.8|33142.2|33154.3|33150.7|33159.3|33155.7|33144.3|33140.7|343
1685688600000|2023-06-02 06:50:00|33153.8|33150.2|33154.8|33151.2|33157.8|33154.2|33150.8|33147.2|92
1685688900000|2023-06-02 06:55:00|33155.3|33151.7|33148.8|33145.2|33158.8|33155.2|33148.3|33144.7|183
1685689200000|2023-06-02 07:00:00|33148.3|33144.7|33158.3|33154.7|33165.3|33161.7|33135.8|33132.2|714
1685689500000|2023-06-02 07:05:00|33157.8|33154.2|33158.3|33154.7|33169.8|33166.2|33143.3|33139.7|350
1685689800000|2023-06-02 07:10:00|33160.3|33156.7|33142.8|33139.2|33164.3|33160.7|33137.8|33134.2|348
1685690100000|2023-06-02 07:15:00|33143.3|33139.7|33175.3|33171.7|33175.8|33172.2|33142.3|33138.7|331
1685690400000|2023-06-02 07:20:00|33174.8|33171.2|33158.3|33154.7|33175.3|33171.7|33153.8|33150.2|269
1685690700000|2023-06-02 07:25:00|33157.8|33154.2|33145.3|33141.7|33159.8|33156.2|33143.3|33139.7|289
1685691000000|2023-06-02 07:30:00|33144.8|33141.2|33149.3|33145.7|33161.8|33158.2|33144.8|33141.2|242
1685691300000|2023-06-02 07:35:00|33149.8|33146.2|33162.3|33158.7|33168.3|33164.7|33148.3|33144.7|181
1685691600000|2023-06-02 07:40:00|33162.8|33159.2|33170.3|33166.7|33172.3|33168.7|33161.8|33158.2|134
1685691900000|2023-06-02 07:45:00|33169.8|33166.2|33178.8|33175.2|33178.8|33175.2|33166.3|33162.7|192
1685692200000|2023-06-02 07:50:00|33178.3|33174.7|33176.3|33172.7|33194.3|33190.7|33174.3|33170.7|322
1685692500000|2023-06-02 07:55:00|33175.8|33172.2|33191.3|33187.7|33192.3|33188.7|33175.3|33171.7|126
1685692800000|2023-06-02 08:00:00|33190.8|33187.2|33194.8|33191.2|33200.8|33197.2|33188.3|33184.7|379
1685693100000|2023-06-02 08:05:00|33194.3|33190.7|33188.3|33184.7|33195.3|33191.7|33180.8|33177.2|207
1685693400000|2023-06-02 08:10:00|33188.8|33185.2|33199.3|33195.7|33200.8|33197.2|33185.3|33181.7|219
1685693700000|2023-06-02 08:15:00|33199.8|33196.2|33206.3|33202.7|33210.3|33206.7|33193.3|33189.7|515
1685694000000|2023-06-02 08:20:00|33206.8|33203.2|33195.8|33192.2|33209.3|33205.7|33195.3|33191.7|334
1685694300000|2023-06-02 08:25:00|33196.8|33193.2|33187.3|33183.7|33201.8|33198.2|33183.8|33180.2|154
1685694600000|2023-06-02 08:30:00|33186.8|33183.2|33189.8|33186.2|33195.8|33192.2|33185.3|33181.7|198
1685694900000|2023-06-02 08:35:00|33189.3|33185.7|33189.3|33185.7|33193.8|33190.2|33182.3|33178.7|116
1685695200000|2023-06-02 08:40:00|33188.8|33185.2|33187.3|33183.7|33189.3|33185.7|33178.8|33175.2|99
1685695500000|2023-06-02 08:45:00|33186.8|33183.2|33174.3|33170.7|33187.8|33184.2|33173.3|33169.7|161
1685695800000|2023-06-02 08:50:00|33174.8|33171.2|33194.3|33190.7|33194.8|33191.2|33173.3|33169.7|262
1685696100000|2023-06-02 08:55:00|33193.8|33190.2|33199.3|33195.7|33201.3|33197.7|33193.8|33190.2|158
1685696400000|2023-06-02 09:00:00|33198.8|33195.2|33189.3|33185.7|33198.8|33195.2|33186.8|33183.2|234
1685696700000|2023-06-02 09:05:00|33189.8|33186.2|33188.3|33184.7|33190.8|33187.2|33179.8|33176.2|146
1685697000000|2023-06-02 09:10:00|33188.8|33185.2|33202.3|33198.7|33204.8|33201.2|33186.3|33182.7|404
1685697300000|2023-06-02 09:15:00|33201.8|33198.2|33220.3|33216.7|33226.8|33223.2|33201.8|33198.2|439
1685697600000|2023-06-02 09:20:00|33220.8|33217.2|33216.3|33212.7|33228.8|33225.2|33214.8|33211.2|296
1685697900000|2023-06-02 09:25:00|33215.8|33212.2|33220.3|33216.7|33221.3|33217.7|33202.8|33199.2|186
1685698200000|2023-06-02 09:30:00|33220.8|33217.2|33222.3|33218.7|33228.8|33225.2|33218.3|33214.7|220
1685698500000|2023-06-02 09:35:00|33221.8|33218.2|33216.3|33212.7|33224.3|33220.7|33212.3|33208.7|220
1685698800000|2023-06-02 09:40:00|33216.8|33213.2|33208.3|33204.7|33217.3|33213.7|33207.3|33203.7|157
1685699100000|2023-06-02 09:45:00|33208.8|33205.2|33203.3|33199.7|33209.3|33205.7|33200.8|33197.2|113
1685699400000|2023-06-02 09:50:00|33202.8|33199.2|33205.3|33201.7|33206.8|33203.2|33199.3|33195.7|193
1685699700000|2023-06-02 09:55:00|33204.8|33201.2|33211.3|33207.7|33212.3|33208.7|33203.3|33199.7|206
1685700000000|2023-06-02 10:00:00|33211.8|33208.2|33206.3|33202.7|33215.3|33211.7|33201.8|33198.2|234
1685700300000|2023-06-02 10:05:00|33205.8|33202.2|33217.3|33213.7|33222.8|33219.2|33205.3|33201.7|269
1685700600000|2023-06-02 10:10:00|33217.8|33214.2|33221.3|33217.7|33224.3|33220.7|33209.3|33205.7|319
1685700900000|2023-06-02 10:15:00|33220.8|33217.2|33222.3|33218.7|33228.8|33225.2|33219.3|33215.7|133
1685701200000|2023-06-02 10:20:00|33222.8|33219.2|33221.3|33217.7|33223.3|33219.7|33216.8|33213.2|98
1685701500000|2023-06-02 10:25:00|33220.8|33217.2|33221.3|33217.7|33224.3|33220.7|33216.3|33212.7|100
1685701800000|2023-06-02 10:30:00|33221.8|33218.2|33221.3|33217.7|33224.8|33221.2|33217.8|33214.2|139
1685702100000|2023-06-02 10:35:00|33220.8|33217.2|33228.3|33224.7|33229.8|33226.2|33220.3|33216.7|257
1685702400000|2023-06-02 10:40:00|33227.8|33224.2|33230.3|33226.7|33232.8|33229.2|33223.8|33220.2|227
1685702700000|2023-06-02 10:45:00|33229.8|33226.2|33229.3|33225.7|33233.8|33230.2|33226.3|33222.7|146
1685703000000|2023-06-02 10:50:00|33228.8|33225.2|33230.3|33226.7|33233.3|33229.7|33223.3|33219.7|171
1685703300000|2023-06-02 10:55:00|33229.8|33226.2|33237.8|33234.2|33237.8|33234.2|33227.8|33224.2|227
1685703600000|2023-06-02 11:00:00|33237.3|33233.7|33229.3|33225.7|33243.3|33239.7|33225.3|33221.7|412
1685703900000|2023-06-02 11:05:00|33229.8|33226.2|33231.3|33227.7|33237.8|33234.2|33228.8|33225.2|132
1685704200000|2023-06-02 11:10:00|33231.8|33228.2|33245.3|33241.7|33248.8|33245.2|33227.8|33224.2|245
1685704500000|2023-06-02 11:15:00|33244.8|33241.2|33236.3|33232.7|33252.8|33249.2|33234.8|33231.2|276
1685704800000|2023-06-02 11:20:00|33236.8|33233.2|33235.3|33231.7|33239.8|33236.2|33232.3|33228.7|118
1685705100000|2023-06-02 11:25:00|33235.8|33232.2|33231.3|33227.7|33237.8|33234.2|33225.8|33222.2|411
1685705400000|2023-06-02 11:30:00|33231.8|33228.2|33232.3|33228.7|33244.3|33240.7|33227.8|33224.2|191
1685705700000|2023-06-02 11:35:00|33232.8|33229.2|33230.3|33226.7|33234.3|33230.7|33221.8|33218.2|187
1685706000000|2023-06-02 11:40:00|33230.8|33227.2|33214.3|33210.7|33232.3|33228.7|33210.8|33207.2|243
1685706300000|2023-06-02 11:45:00|33213.8|33210.2|33222.3|33218.7|33223.3|33219.7|33208.8|33205.2|447
1685706600000|2023-06-02 11:50:00|33221.8|33218.2|33223.8|33220.2|33227.8|33224.2|33220.3|33216.7|166
1685706900000|2023-06-02 11:55:00|33223.3|33219.7|33213.8|33210.2|33225.3|33221.7|33210.8|33207.2|202
1685707200000|2023-06-02 12:00:00|33213.3|33209.7|33222.3|33218.7|33224.8|33221.2|33211.3|33207.7|313
1685707500000|2023-06-02 12:05:00|33221.8|33218.2|33220.3|33216.7|33228.3|33224.7|33212.3|33208.7|264
1685707800000|2023-06-02 12:10:00|33219.8|33216.2|33202.3|33198.7|33222.3|33218.7|33200.8|33197.2|330
1685708100000|2023-06-02 12:15:00|33201.3|33197.7|33195.3|33191.7|33209.3|33205.7|33193.3|33189.7|372
1685708400000|2023-06-02 12:20:00|33194.8|33191.2|33194.8|33191.2|33202.3|33198.7|33186.3|33182.7|413
1685708700000|2023-06-02 12:25:00|33194.3|33190.7|33198.3|33194.7|33205.3|33201.7|33181.8|33178.2|883
1685709000000|2023-06-02 12:30:00|33197.8|33194.2|33259.3|33255.7|33284.3|33280.7|33147.8|33144.2|3607
1685709300000|2023-06-02 12:35:00|33259.8|33256.2|33241.3|33237.7|33270.8|33267.2|33238.3|33234.7|1109
1685709600000|2023-06-02 12:40:00|33241.8|33238.2|33274.3|33270.7|33279.3|33275.7|33240.3|33236.7|1291
1685709900000|2023-06-02 12:45:00|33273.8|33270.2|33274.3|33270.7|33281.8|33278.2|33260.3|33256.7|677
1685710200000|2023-06-02 12:50:00|33274.8|33271.2|33243.3|33239.7|33275.3|33271.7|33230.8|33227.2|834
1685710500000|2023-06-02 12:55:00|33243.8|33240.2|33250.3|33246.7|33262.8|33259.2|33234.8|33231.2|756
1685710800000|2023-06-02 13:00:00|33250.8|33247.2|33292.3|33288.7|33297.3|33293.7|33246.8|33243.2|1156
1685711100000|2023-06-02 13:05:00|33291.8|33288.2|33285.3|33281.7|33296.8|33293.2|33283.3|33279.7|645
1685711400000|2023-06-02 13:10:00|33286.3|33282.7|33276.3|33272.7|33287.3|33283.7|33268.8|33265.2|350
1685711700000|2023-06-02 13:15:00|33276.8|33273.2|33276.3|33272.7|33281.8|33278.2|33268.3|33264.7|316
1685712000000|2023-06-02 13:20:00|33275.8|33272.2|33277.3|33273.7|33277.8|33274.2|33267.3|33263.7|267
1685712300000|2023-06-02 13:25:00|33276.8|33273.2|33281.3|33277.7|33302.3|33298.7|33276.3|33272.7|1149
1685712600000|2023-06-02 13:30:00|33280.7|33278.3|33343.2|33340.8|33343.2|33340.8|33269.7|33267.3|9562
1685712900000|2023-06-02 13:35:00|33342.7|33340.3|33388.2|33385.8|33400.7|33398.3|33342.7|33340.3|7818
1685713200000|2023-06-02 13:40:00|33387.2|33384.8|33426.2|33423.8|33447.2|33444.8|33387.2|33384.8|5009
1685713500000|2023-06-02 13:45:00|33424.2|33421.8|33446.2|33443.8|33473.7|33471.3|33407.7|33405.3|8082
1685713800000|2023-06-02 13:50:00|33445.7|33443.3|33464.7|33462.3|33492.2|33489.8|33445.7|33443.3|6368
1685714100000|2023-06-02 13:55:00|33465.2|33462.8|33425.7|33423.3|33487.2|33484.8|33424.2|33421.8|5984
1685714400000|2023-06-02 14:00:00|33426.2|33423.8|33426.9|33424.5|33456.2|33453.8|33393.2|33390.8|5512
1685714700000|2023-06-02 14:05:00|33426.4|33424|33451.9|33449.5|33470.9|33468.5|33418.9|33416.5|3557
1685715000000|2023-06-02 14:10:00|33450.4|33448|33504.9|33502.5|33528.4|33526|33449.9|33447.5|4176
1685715300000|2023-06-02 14:15:00|33505.9|33503.5|33457.4|33455|33521.9|33519.5|33443.9|33441.5|3432
1685715600000|2023-06-02 14:20:00|33456.3|33453.9|33471.3|33468.9|33488.3|33485.9|33445.8|33443.4|3479
1685715900000|2023-06-02 14:25:00|33470.8|33468.4|33492.8|33490.4|33496.8|33494.4|33458.8|33456.4|3216
1685716200000|2023-06-02 14:30:00|33491.3|33488.9|33483.3|33480.9|33502.8|33500.4|33466.8|33464.4|2368
1685716500000|2023-06-02 14:35:00|33483.8|33481.4|33517.8|33515.4|33524.3|33521.9|33481.3|33478.9|2204
1685716800000|2023-06-02 14:40:00|33518.3|33515.9|33516.8|33514.4|33528.8|33526.4|33497.3|33494.9|2160
1685717100000|2023-06-02 14:45:00|33516.3|33513.9|33546.3|33543.9|33553.8|33551.4|33510.8|33508.4|2749
1685717400000|2023-06-02 14:50:00|33545.8|33543.4|33530.8|33528.4|33545.8|33543.4|33523.8|33521.4|1932
1685717700000|2023-06-02 14:55:00|33531.3|33528.9|33553.8|33551.4|33556.8|33554.4|33529.8|33527.4|1558
1685718000000|2023-06-02 15:00:00|33554.3|33551.9|33613.3|33610.9|33616.8|33614.4|33553.8|33551.4|3819
1685718300000|2023-06-02 15:05:00|33613.8|33611.4|33579.3|33576.9|33615.8|33613.4|33568.3|33565.9|2598
1685718600000|2023-06-02 15:10:00|33579.8|33577.4|33615.8|33613.4|33629.8|33627.4|33579.8|33577.4|2228
1685718900000|2023-06-02 15:15:00|33615.3|33612.9|33616.8|33614.4|33628.8|33626.4|33607.3|33604.9|1662
1685719200000|2023-06-02 15:20:00|33617.3|33614.9|33613.8|33611.4|33632.3|33629.9|33612.8|33610.4|1720
1685719500000|2023-06-02 15:25:00|33612.8|33610.4|33652.3|33649.9|33663.8|33661.4|33608.8|33606.4|2527
1685719800000|2023-06-02 15:30:00|33652.8|33650.4|33656.8|33654.4|33677.8|33675.4|33644.8|33642.4|3102
1685720100000|2023-06-02 15:35:00|33656.3|33653.9|33613.8|33611.4|33663.8|33661.4|33606.8|33604.4|2651
1685720400000|2023-06-02 15:40:00|33614.8|33612.4|33636.3|33633.9|33644.8|33642.4|33612.3|33609.9|1690
1685720700000|2023-06-02 15:45:00|33636.8|33634.4|33616.3|33613.9|33637.8|33635.4|33608.8|33606.4|1250
1685721000000|2023-06-02 15:50:00|33616.8|33614.4|33644.3|33641.9|33650.3|33647.9|33610.8|33608.4|1291
1685721300000|2023-06-02 15:55:00|33644.8|33642.4|33663.8|33661.4|33676.8|33674.4|33639.3|33636.9|1440
1685721600000|2023-06-02 16:00:00|33665.8|33663.4|33662.3|33659.9|33673.8|33671.4|33651.8|33649.4|1377
1685721900000|2023-06-02 16:05:00|33662.8|33660.4|33671.3|33668.9|33688.8|33686.4|33658.3|33655.9|1606
1685722200000|2023-06-02 16:10:00|33670.8|33668.4|33659.8|33657.4|33680.3|33677.9|33653.8|33651.4|1586
1685722500000|2023-06-02 16:15:00|33659.3|33656.9|33651.3|33648.9|33659.8|33657.4|33638.8|33636.4|1549
1685722800000|2023-06-02 16:20:00|33650.8|33648.4|33664.8|33662.4|33672.8|33670.4|33646.8|33644.4|1096
1685723100000|2023-06-02 16:25:00|33664.3|33661.9|33684.8|33682.4|33686.3|33683.9|33662.8|33660.4|880
1685723400000|2023-06-02 16:30:00|33685.8|33683.4|33690.8|33688.4|33699.8|33697.4|33677.8|33675.4|1317
1685723700000|2023-06-02 16:35:00|33691.8|33689.4|33688.8|33686.4|33698.8|33696.4|33683.8|33681.4|1066
1685724000000|2023-06-02 16:40:00|33688.3|33685.9|33683.8|33681.4|33692.3|33689.9|33670.8|33668.4|936
1685724300000|2023-06-02 16:45:00|33684.8|33682.4|33702.3|33699.9|33716.3|33713.9|33677.8|33675.4|1764
1685724600000|2023-06-02 16:50:00|33702.8|33700.4|33721.8|33719.4|33722.8|33720.4|33695.8|33693.4|1051
1685724900000|2023-06-02 16:55:00|33722.3|33719.9|33733.8|33731.4|33733.8|33731.4|33716.8|33714.4|1403
1685725200000|2023-06-02 17:00:00|33733.1|33730.7|33717.1|33714.7|33735.1|33732.7|33714.1|33711.7|1397
1685725500000|2023-06-02 17:05:00|33717.6|33715.2|33722.1|33719.7|33729.6|33727.2|33717.1|33714.7|974
1685725800000|2023-06-02 17:10:00|33721.1|33718.7|33705.1|33702.7|33722.1|33719.7|33693.1|33690.7|1598
1685726100000|2023-06-02 17:15:00|33704.1|33701.7|33726.6|33724.2|33731.6|33729.2|33701.1|33698.7|1386
1685726400000|2023-06-02 17:20:00|33726.1|33723.7|33751.6|33749.2|33755.1|33752.7|33726.1|33723.7|2011
1685726700000|2023-06-02 17:25:00|33751.1|33748.7|33749.1|33746.7|33758.1|33755.7|33738.1|33735.7|1134
1685727000000|2023-06-02 17:30:00|33750.6|33748.2|33730.1|33727.7|33757.1|33754.7|33730.1|33727.7|989
1685727300000|2023-06-02 17:35:00|33730.6|33728.2|33736.1|33733.7|33743.6|33741.2|33727.1|33724.7|1075
1685727600000|2023-06-02 17:40:00|33736.6|33734.2|33732.1|33729.7|33740.1|33737.7|33722.1|33719.7|1320
1685727900000|2023-06-02 17:45:00|33732.6|33730.2|33740.1|33737.7|33746.1|33743.7|33716.1|33713.7|1326
1685728200000|2023-06-02 17:50:00|33740.6|33738.2|33745.6|33743.2|33753.1|33750.7|33737.6|33735.2|635
1685728500000|2023-06-02 17:55:00|33746.1|33743.7|33757.6|33755.2|33759.1|33756.7|33741.1|33738.7|847
1685728800000|2023-06-02 18:00:00|33758.1|33755.7|33762.1|33759.7|33767.1|33764.7|33746.6|33744.2|855
1685729100000|2023-06-02 18:05:00|33761.6|33759.2|33736.6|33734.2|33762.6|33760.2|33719.1|33716.7|2090
1685729400000|2023-06-02 18:10:00|33736.1|33733.7|33735.1|33732.7|33750.6|33748.2|33726.1|33723.7|1032
1685729700000|2023-06-02 18:15:00|33736.1|33733.7|33748.1|33745.7|33751.1|33748.7|33735.6|33733.2|828
1685730000000|2023-06-02 18:20:00|33748.6|33746.2|33760.1|33757.7|33767.6|33765.2|33746.1|33743.7|1000
1685730300000|2023-06-02 18:25:00|33759.1|33756.7|33759.6|33757.2|33766.1|33763.7|33755.6|33753.2|707
1685730600000|2023-06-02 18:30:00|33760.1|33757.7|33768.1|33765.7|33775.6|33773.2|33756.1|33753.7|1005
1685730900000|2023-06-02 18:35:00|33769.1|33766.7|33787.1|33784.7|33790.6|33788.2|33764.1|33761.7|949
1685731200000|2023-06-02 18:40:00|33788.1|33785.7|33790.1|33787.7|33794.1|33791.7|33779.1|33776.7|782
1685731500000|2023-06-02 18:45:00|33789.6|33787.2|33787.6|33785.2|33796.1|33793.7|33784.1|33781.7|1051
1685731800000|2023-06-02 18:50:00|33788.1|33785.7|33774.1|33771.7|33791.1|33788.7|33773.1|33770.7|1267
1685732100000|2023-06-02 18:55:00|33774.6|33772.2|33782|33779.6|33782.5|33780.1|33766.2|33763.8|874
1685732400000|2023-06-02 19:00:00|33782.5|33780.1|33797|33794.6|33798.5|33796.1|33782.5|33780.1|1362
1685732700000|2023-06-02 19:05:00|33797.5|33795.1|33780.5|33778.1|33807.5|33805.1|33778.5|33776.1|1365
1685733000000|2023-06-02 19:10:00|33781|33778.6|33789.5|33787.1|33792.5|33790.1|33769.5|33767.1|1344
1685733300000|2023-06-02 19:15:00|33792.5|33790.1|33794|33791.6|33801|33798.6|33787|33784.6|861
1685733600000|2023-06-02 19:20:00|33793.5|33791.1|33781|33778.6|33795.5|33793.1|33778.5|33776.1|907
1685733900000|2023-06-02 19:25:00|33781.5|33779.1|33764.5|33762.1|33783.5|33781.1|33762|33759.6|1412
1685734200000|2023-06-02 19:30:00|33763.5|33761.1|33775.5|33773.1|33787|33784.6|33760.5|33758.1|1899
1685734500000|2023-06-02 19:35:00|33775|33772.6|33771.5|33769.1|33785.5|33783.1|33767.5|33765.1|970
1685734800000|2023-06-02 19:40:00|33771.1|33768.7|33762.6|33760.2|33786.1|33783.7|33759.1|33756.7|1609
1685735100000|2023-06-02 19:45:00|33762.1|33759.7|33766.1|33763.7|33778.6|33776.2|33752.1|33749.7|1936
1685735400000|2023-06-02 19:50:00|33766.6|33764.2|33783.1|33780.7|33784.6|33782.2|33746.1|33743.7|3565
1685735700000|2023-06-02 19:55:00|33782.6|33780.2|33763.6|33761.2|33790.1|33787.7|33753.6|33751.2|7003
1685736000000|2023-06-02 20:00:00|33764.1|33761.7|33762.3|33757.5|33770.8|33766|33758.8|33754|1380
1685736300000|2023-06-02 20:05:00|33762.8|33758|33768.8|33764|33775.3|33770.5|33760.3|33755.5|784
1685736600000|2023-06-02 20:10:00|33768.3|33763.5|33762.3|33757.5|33773.8|33769|33759.3|33754.5|537
1685736900000|2023-06-02 20:15:00|33762.8|33758|33750.8|33746|33763.3|33758.5|33750.8|33746|216
1685737200000|2023-06-02 20:20:00|33751.3|33746.5|33749.8|33745|33752.3|33747.5|33743.8|33739|212
1685737500000|2023-06-02 20:25:00|33749.3|33744.5|33753.3|33748.5|33756.3|33751.5|33748.8|33744|122
1685737800000|2023-06-02 20:30:00|33752.3|33747.5|33751.3|33746.5|33753.8|33749|33749.3|33744.5|136
1685738100000|2023-06-02 20:35:00|33751.8|33747|33745.8|33741|33754.3|33749.5|33742.8|33738|136
1685738400000|2023-06-02 20:40:00|33746.8|33742|33747.8|33743|33749.8|33745|33744.8|33740|124
1685738700000|2023-06-02 20:45:00|33747.3|33742.5|33749.8|33745|33753.8|33749|33745.3|33740.5|270
1685739000000|2023-06-02 20:50:00|33750.3|33745.5|33762.8|33758|33763.3|33758.5|33749.8|33745|230
1685739300000|2023-06-02 20:55:00|33763.3|33758.5|33765.7|33755.9|33765.9|33760|33762.3|33755.5|192
1685739600000|2023-06-02 21:00:00|33765.9|33756.1|33765.9|33756.1|33765.9|33756.1|33765.9|33756.1|0
1685916000000|2023-06-04 22:00:00|33766.8|33762|33758.8|33754|33779.3|33774.5|33756.8|33752|251
1685916300000|2023-06-04 22:05:00|33759.3|33754.5|33774.3|33769.5|33777.3|33772.5|33758.3|33753.5|156
1685916600000|2023-06-04 22:10:00|33773.8|33769|33770.3|33765.5|33773.8|33769|33762.8|33758|80
1685916900000|2023-06-04 22:15:00|33769.8|33765|33784.8|33780|33788.3|33783.5|33767.3|33762.5|112
1685917200000|2023-06-04 22:20:00|33787.3|33782.5|33817.3|33812.5|33817.3|33812.5|33784.3|33779.5|573
1685917500000|2023-06-04 22:25:00|33815.8|33811|33838.8|33834|33839.8|33835|33813.3|33808.5|342
1685917800000|2023-06-04 22:30:00|33838.3|33833.5|33826.8|33822|33839.3|33834.5|33820.3|33815.5|155
1685918100000|2023-06-04 22:35:00|33825.8|33821|33819.8|33815|33826.3|33821.5|33814.3|33809.5|121
1685918400000|2023-06-04 22:40:00|33820.3|33815.5|33828.8|33824|33830.3|33825.5|33818.8|33814|105
1685918700000|2023-06-04 22:45:00|33828.3|33823.5|33828.8|33824|33834.3|33829.5|33827.3|33822.5|99
1685919000000|2023-06-04 22:50:00|33829.8|33825|33833.3|33828.5|33834.8|33830|33829.8|33825|41
1685919300000|2023-06-04 22:55:00|33832.8|33828|33835.8|33831|33837.3|33832.5|33828.8|33824|101
1685919600000|2023-06-04 23:00:00|33835.3|33830.5|33836.8|33832|33839.3|33834.5|33829.8|33825|209
1685919900000|2023-06-04 23:05:00|33836.3|33831.5|33828.8|33824|33836.3|33831.5|33828.8|33824|131
1685920200000|2023-06-04 23:10:00|33828.3|33823.5|33816.8|33812|33828.3|33823.5|33816.3|33811.5|265
1685920500000|2023-06-04 23:15:00|33816.3|33811.5|33811.8|33807|33819.8|33815|33809.3|33804.5|242
1685920800000|2023-06-04 23:20:00|33812.8|33808|33818.8|33814|33821.8|33817|33812.8|33808|134
1685921100000|2023-06-04 23:25:00|33819.8|33815|33812.3|33807.5|33823.3|33818.5|33812.3|33807.5|152
1685921400000|2023-06-04 23:30:00|33811.8|33807|33816.8|33812|33817.8|33813|33801.8|33797|228
1685921700000|2023-06-04 23:35:00|33817.8|33813|33804.8|33800|33818.8|33814|33803.8|33799|83
1685922000000|2023-06-04 23:40:00|33805.8|33801|33805.8|33801|33810.8|33806|33804.8|33800|86
1685922300000|2023-06-04 23:45:00|33805.3|33800.5|33789.3|33784.5|33805.3|33800.5|33788.3|33783.5|198
1685922600000|2023-06-04 23:50:00|33789.8|33785|33791.8|33787|33796.8|33792|33786.8|33782|142
1685922900000|2023-06-04 23:55:00|33791.3|33786.5|33779.8|33775|33793.3|33788.5|33775.3|33770.5|194
1685923200000|2023-06-05 00:00:00|33779.3|33774.5|33765.3|33760.5|33779.8|33775|33761.3|33756.5|409
1685923500000|2023-06-05 00:05:00|33764.8|33760|33759.3|33754.5|33765.8|33761|33754.3|33749.5|241
1685923800000|2023-06-05 00:10:00|33759.8|33755|33776.8|33772|33777.3|33772.5|33757.8|33753|170
1685924100000|2023-06-05 00:15:00|33776.3|33771.5|33773.3|33768.5|33779.8|33775|33770.8|33766|141
1685924400000|2023-06-05 00:20:00|33773.8|33769|33784.8|33780|33789.3|33784.5|33773.3|33768.5|106
1685924700000|2023-06-05 00:25:00|33785.3|33780.5|33782.8|33778|33789.8|33785|33782.8|33778|54
1685925000000|2023-06-05 00:30:00|33783.3|33778.5|33783.8|33779|33789.8|33785|33782.8|33778|100
1685925300000|2023-06-05 00:35:00|33783.3|33778.5|33792.3|33787.5|33794.3|33789.5|33781.8|33777|94
1685925600000|2023-06-05 00:40:00|33792.8|33788|33796.8|33792|33798.8|33794|33790.8|33786|93
1685925900000|2023-06-05 00:45:00|33796.3|33791.5|33795.3|33790.5|33799.8|33795|33792.3|33787.5|76
1685926200000|2023-06-05 00:50:00|33796.3|33791.5|33788.3|33783.5|33797.8|33793|33788.3|33783.5|80
1685926500000|2023-06-05 00:55:00|33787.3|33782.5|33784.8|33780|33789.3|33784.5|33781.8|33777|88
1685926800000|2023-06-05 01:00:00|33785.3|33780.5|33792.8|33788|33794.3|33789.5|33782.3|33777.5|92
1685927100000|2023-06-05 01:05:00|33792.3|33787.5|33787.3|33782.5|33794.8|33790|33784.8|33780|51
1685927400000|2023-06-05 01:10:00|33787.8|33783|33795.8|33791|33798.8|33794|33787.8|33783|168
1685927700000|2023-06-05 01:15:00|33795.3|33790.5|33781.8|33777|33796.8|33792|33776.8|33772|142
1685928000000|2023-06-05 01:20:00|33782.3|33777.5|33778.8|33774|33784.8|33780|33775.3|33770.5|97
1685928300000|2023-06-05 01:25:00|33779.3|33774.5|33775.8|33771|33782.8|33778|33772.8|33768|87
1685928600000|2023-06-05 01:30:00|33775.3|33770.5|33764.8|33760|33779.8|33775|33763.3|33758.5|191
1685928900000|2023-06-05 01:35:00|33763.8|33759|33773.3|33768.5|33773.8|33769|33762.8|33758|87
1685929200000|2023-06-05 01:40:00|33772.8|33768|33780.3|33775.5|33782.3|33777.5|33771.3|33766.5|116
1685929500000|2023-06-05 01:45:00|33779.8|33775|33789.8|33785|33797.8|33793|33779.8|33775|223
1685929800000|2023-06-05 01:50:00|33790.3|33785.5|33776.8|33772|33794.8|33790|33775.8|33771|156
1685930100000|2023-06-05 01:55:00|33777.3|33772.5|33778.8|33774|33785.8|33781|33773.8|33769|97
1685930400000|2023-06-05 02:00:00|33778.3|33773.5|33775.8|33771|33780.8|33776|33770.3|33765.5|45
1685930700000|2023-06-05 02:05:00|33776.3|33771.5|33772.8|33768|33780.8|33776|33770.8|33766|39
1685931000000|2023-06-05 02:10:00|33773.3|33768.5|33773.8|33769|33776.8|33772|33768.3|33763.5|52
1685931300000|2023-06-05 02:15:00|33773.3|33768.5|33778.8|33774|33779.3|33774.5|33769.8|33765|28
1685931600000|2023-06-05 02:20:00|33779.3|33774.5|33776.8|33772|33781.3|33776.5|33767.8|33763|81
1685931900000|2023-06-05 02:25:00|33777.3|33772.5|33776.8|33772|33778.3|33773.5|33774.8|33770|20
1685932200000|2023-06-05 02:30:00|33776.3|33771.5|33784.8|33780|33784.8|33780|33775.3|33770.5|66
1685932500000|2023-06-05 02:35:00|33784.3|33779.5|33786.8|33782|33787.8|33783|33780.3|33775.5|46
1685932800000|2023-06-05 02:40:00|33787.3|33782.5|33785.8|33781|33790.3|33785.5|33779.3|33774.5|51
1685933100000|2023-06-05 02:45:00|33785.3|33780.5|33783.8|33779|33788.8|33784|33782.3|33777.5|50
1685933400000|2023-06-05 02:50:00|33784.8|33780|33785.8|33781|33786.3|33781.5|33780.8|33776|63
1685933700000|2023-06-05 02:55:00|33785.3|33780.5|33785.3|33780.5|33787.8|33783|33782.3|33777.5|68
1685934000000|2023-06-05 03:00:00|33784.8|33780|33788.8|33784|33791.3|33786.5|33783.8|33779|50
1685934300000|2023-06-05 03:05:00|33789.3|33784.5|33787.3|33782.5|33790.3|33785.5|33783.8|33779|68
1685934600000|2023-06-05 03:10:00|33786.8|33782|33788.8|33784|33790.8|33786|33784.3|33779.5|59
1685934900000|2023-06-05 03:15:00|33788.3|33783.5|33788.8|33784|33790.8|33786|33782.8|33778|36
1685935200000|2023-06-05 03:20:00|33788.3|33783.5|33792.3|33787.5|33792.8|33788|33782.3|33777.5|53
1685935500000|2023-06-05 03:25:00|33791.8|33787|33791.8|33787|33793.8|33789|33786.3|33781.5|105
1685935800000|2023-06-05 03:30:00|33791.3|33786.5|33797.3|33792.5|33802.3|33797.5|33790.3|33785.5|63
1685936100000|2023-06-05 03:35:00|33796.8|33792|33796.8|33792|33803.3|33798.5|33794.8|33790|42
1685936400000|2023-06-05 03:40:00|33797.3|33792.5|33786.8|33782|33797.8|33793|33786.3|33781.5|39
1685936700000|2023-06-05 03:45:00|33786.3|33781.5|33780.8|33776|33787.8|33783|33778.3|33773.5|54
1685937000000|2023-06-05 03:50:00|33780.3|33775.5|33781.8|33777|33786.8|33782|33778.3|33773.5|17
1685937300000|2023-06-05 03:55:00|33782.3|33777.5|33780.8|33776|33784.3|33779.5|33779.8|33775|19
1685937600000|2023-06-05 04:00:00|33780.3|33775.5|33782.3|33777.5|33784.3|33779.5|33778.8|33774|7
1685937900000|2023-06-05 04:05:00|33782.8|33778|33781.8|33777|33783.3|33778.5|33778.8|33774|33
1685938200000|2023-06-05 04:10:00|33782.3|33777.5|33779.3|33774.5|33782.3|33777.5|33776.8|33772|41
1685938500000|2023-06-05 04:15:00|33778.8|33774|33778.8|33774|33780.8|33776|33776.8|33772|31
1685938800000|2023-06-05 04:20:00|33779.3|33774.5|33776.8|33772|33779.3|33774.5|33773.3|33768.5|62
1685939100000|2023-06-05 04:25:00|33776.3|33771.5|33768.8|33764|33776.8|33772|33768.3|33763.5|64
1685939400000|2023-06-05 04:30:00|33768.3|33763.5|33758.8|33754|33770.3|33765.5|33757.3|33752.5|220
1685939700000|2023-06-05 04:35:00|33759.3|33754.5|33763.8|33759|33766.8|33762|33759.3|33754.5|106
1685940000000|2023-06-05 04:40:00|33763.3|33758.5|33764.8|33760|33766.8|33762|33762.3|33757.5|59
1685940300000|2023-06-05 04:45:00|33764.3|33759.5|33766.3|33761.5|33767.3|33762.5|33762.8|33758|35
1685940600000|2023-06-05 04:50:00|33766.8|33762|33773.3|33768.5|33773.8|33769|33766.3|33761.5|96
1685940900000|2023-06-05 04:55:00|33773.8|33769|33773.3|33768.5|33774.3|33769.5|33769.8|33765|103
1685941200000|2023-06-05 05:00:00|33772.8|33768|33768.3|33763.5|33773.8|33769|33765.3|33760.5|115
1685941500000|2023-06-05 05:05:00|33767.8|33763|33777.3|33772.5|33778.3|33773.5|33767.8|33763|98
1685941800000|2023-06-05 05:10:00|33777.8|33773|33777.8|33773|33780.8|33776|33772.8|33768|79
1685942100000|2023-06-05 05:15:00|33777.3|33772.5|33771.8|33767|33777.3|33772.5|33767.3|33762.5|58
1685942400000|2023-06-05 05:20:00|33771.3|33766.5|33765.3|33760.5|33773.8|33769|33764.3|33759.5|142
1685942700000|2023-06-05 05:25:00|33765.8|33761|33768.8|33764|33769.3|33764.5|33763.8|33759|70
1685943000000|2023-06-05 05:30:00|33768.3|33763.5|33771.3|33766.5|33771.3|33766.5|33766.3|33761.5|55
1685943300000|2023-06-05 05:35:00|33770.8|33766|33785.8|33781|33788.8|33784|33769.8|33765|139
1685943600000|2023-06-05 05:40:00|33785.3|33780.5|33788.8|33784|33792.8|33788|33781.3|33776.5|140
1685943900000|2023-06-05 05:45:00|33788.3|33783.5|33794.3|33789.5|33795.3|33790.5|33785.8|33781|94
1685944200000|2023-06-05 05:50:00|33793.8|33789|33791.8|33787|33795.3|33790.5|33790.8|33786|66
1685944500000|2023-06-05 05:55:00|33791.3|33786.5|33788.3|33783.5|33791.8|33787|33784.8|33780|60
1685944800000|2023-06-05 06:00:00|33787.7|33784.1|33794.2|33790.6|33795.7|33792.1|33782.7|33779.1|245
1685945100000|2023-06-05 06:05:00|33793.7|33790.1|33792.2|33788.6|33800.7|33797.1|33791.2|33787.6|138
1685945400000|2023-06-05 06:10:00|33792.7|33789.1|33796.2|33792.6|33805.2|33801.6|33792.2|33788.6|128
1685945700000|2023-06-05 06:15:00|33795.7|33792.1|33797.7|33794.1|33801.7|33798.1|33793.2|33789.6|51
1685946000000|2023-06-05 06:20:00|33797.2|33793.6|33800.2|33796.6|33807.2|33803.6|33797.2|33793.6|111
1685946300000|2023-06-05 06:25:00|33799.7|33796.1|33797.2|33793.6|33803.2|33799.6|33794.2|33790.6|52
1685946600000|2023-06-05 06:30:00|33796.7|33793.1|33801.2|33797.6|33802.7|33799.1|33793.7|33790.1|71
1685946900000|2023-06-05 06:35:00|33800.7|33797.1|33798.2|33794.6|33801.2|33797.6|33794.7|33791.1|54
1685947200000|2023-06-05 06:40:00|33798.7|33795.1|33798.2|33794.6|33800.7|33797.1|33794.2|33790.6|45
1685947500000|2023-06-05 06:45:00|33797.7|33794.1|33789.7|33786.1|33799.2|33795.6|33787.7|33784.1|75
1685947800000|2023-06-05 06:50:00|33790.2|33786.6|33788.2|33784.6|33793.2|33789.6|33785.2|33781.6|169
1685948100000|2023-06-05 06:55:00|33788.7|33785.1|33802.2|33798.6|33802.2|33798.6|33786.7|33783.1|146
1685948400000|2023-06-05 07:00:00|33801.7|33798.1|33784.2|33780.6|33814.2|33810.6|33783.2|33779.6|673
1685948700000|2023-06-05 07:05:00|33783.7|33780.1|33793.7|33790.1|33799.7|33796.1|33780.2|33776.6|452
1685949000000|2023-06-05 07:10:00|33794.2|33790.6|33798.2|33794.6|33807.2|33803.6|33790.7|33787.1|251
1685949300000|2023-06-05 07:15:00|33797.7|33794.1|33803.7|33800.1|33804.2|33800.6|33788.7|33785.1|313
1685949600000|2023-06-05 07:20:00|33804.2|33800.6|33791.2|33787.6|33805.2|33801.6|33784.7|33781.1|278
1685949900000|2023-06-05 07:25:00|33790.7|33787.1|33803.2|33799.6|33811.2|33807.6|33789.2|33785.6|310
1685950200000|2023-06-05 07:30:00|33802.7|33799.1|33825.2|33821.6|33829.2|33825.6|33799.2|33795.6|353
1685950500000|2023-06-05 07:35:00|33824.7|33821.1|33815.2|33811.6|33827.7|33824.1|33809.2|33805.6|265
1685950800000|2023-06-05 07:40:00|33814.7|33811.1|33805.2|33801.6|33822.2|33818.6|33796.2|33792.6|209
1685951100000|2023-06-05 07:45:00|33804.7|33801.1|33807.2|33803.6|33812.2|33808.6|33800.2|33796.6|180
1685951400000|2023-06-05 07:50:00|33807.7|33804.1|33809.2|33805.6|33814.2|33810.6|33802.2|33798.6|203
1685951700000|2023-06-05 07:55:00|33809.7|33806.1|33815.2|33811.6|33823.7|33820.1|33808.2|33804.6|190
1685952000000|2023-06-05 08:00:00|33815.7|33812.1|33823.2|33819.6|33827.2|33823.6|33809.2|33805.6|306
1685952300000|2023-06-05 08:05:00|33823.7|33820.1|33821.2|33817.6|33828.2|33824.6|33818.2|33814.6|253
1685952600000|2023-06-05 08:10:00|33820.7|33817.1|33805.7|33802.1|33827.7|33824.1|33803.7|33800.1|245
1685952900000|2023-06-05 08:15:00|33805.2|33801.6|33801.2|33797.6|33810.2|33806.6|33795.7|33792.1|281
1685953200000|2023-06-05 08:20:00|33800.7|33797.1|33803.2|33799.6|33807.2|33803.6|33792.2|33788.6|199
1685953500000|2023-06-05 08:25:00|33802.7|33799.1|33802.2|33798.6|33804.7|33801.1|33795.7|33792.1|238
1685953800000|2023-06-05 08:30:00|33802.7|33799.1|33817.7|33814.1|33829.7|33826.1|33797.7|33794.1|390
1685954100000|2023-06-05 08:35:00|33817.2|33813.6|33813.2|33809.6|33818.2|33814.6|33808.2|33804.6|182
1685954400000|2023-06-05 08:40:00|33813.7|33810.1|33804.2|33800.6|33815.2|33811.6|33803.2|33799.6|163
1685954700000|2023-06-05 08:45:00|33803.7|33800.1|33802.2|33798.6|33807.7|33804.1|33798.2|33794.6|122
1685955000000|2023-06-05 08:50:00|33802.7|33799.1|33798.7|33795.1|33804.2|33800.6|33792.7|33789.1|115
1685955300000|2023-06-05 08:55:00|33799.2|33795.6|33801.2|33797.6|33803.2|33799.6|33797.2|33793.6|106
1685955600000|2023-06-05 09:00:00|33802.2|33798.6|33800.2|33796.6|33807.7|33804.1|33798.7|33795.1|107
1685955900000|2023-06-05 09:05:00|33799.7|33796.1|33802.7|33799.1|33804.2|33800.6|33792.7|33789.1|135
1685956200000|2023-06-05 09:10:00|33803.2|33799.6|33806.2|33802.6|33807.7|33804.1|33802.2|33798.6|111
1685956500000|2023-06-05 09:15:00|33805.7|33802.1|33793.7|33790.1|33805.7|33802.1|33792.7|33789.1|125
1685956800000|2023-06-05 09:20:00|33794.2|33790.6|33801.2|33797.6|33806.2|33802.6|33794.2|33790.6|100
1685957100000|2023-06-05 09:25:00|33801.7|33798.1|33801.2|33797.6|33802.7|33799.1|33795.2|33791.6|88
1685957400000|2023-06-05 09:30:00|33800.7|33797.1|33797.2|33793.6|33801.2|33797.6|33792.2|33788.6|172
1685957700000|2023-06-05 09:35:00|33797.7|33794.1|33805.2|33801.6|33807.7|33804.1|33796.2|33792.6|161
1685958000000|2023-06-05 09:40:00|33804.7|33801.1|33805.2|33801.6|33808.2|33804.6|33797.2|33793.6|205
1685958300000|2023-06-05 09:45:00|33805.7|33802.1|33810.2|33806.6|33817.2|33813.6|33804.7|33801.1|299
1685958600000|2023-06-05 09:50:00|33809.7|33806.1|33803.2|33799.6|33813.2|33809.6|33802.7|33799.1|168
1685958900000|2023-06-05 09:55:00|33802.7|33799.1|33796.2|33792.6|33803.7|33800.1|33794.7|33791.1|193
1685959200000|2023-06-05 10:00:00|33795.7|33792.1|33798.2|33794.6|33799.2|33795.6|33790.7|33787.1|175
1685959500000|2023-06-05 10:05:00|33798.7|33795.1|33788.2|33784.6|33804.2|33800.6|33787.7|33784.1|157
1685959800000|2023-06-05 10:10:00|33787.7|33784.1|33786.2|33782.6|33792.2|33788.6|33782.7|33779.1|184
1685960100000|2023-06-05 10:15:00|33786.7|33783.1|33781.2|33777.6|33789.7|33786.1|33778.7|33775.1|244
1685960400000|2023-06-05 10:20:00|33780.7|33777.1|33784.2|33780.6|33786.2|33782.6|33779.7|33776.1|117
1685960700000|2023-06-05 10:25:00|33784.7|33781.1|33786.2|33782.6|33789.7|33786.1|33779.2|33775.6|245
1685961000000|2023-06-05 10:30:00|33785.7|33782.1|33790.2|33786.6|33792.7|33789.1|33785.7|33782.1|168
1685961300000|2023-06-05 10:35:00|33789.7|33786.1|33787.7|33784.1|33791.7|33788.1|33783.7|33780.1|121
1685961600000|2023-06-05 10:40:00|33787.2|33783.6|33786.7|33783.1|33787.7|33784.1|33778.2|33774.6|194
1685961900000|2023-06-05 10:45:00|33787.2|33783.6|33789.2|33785.6|33796.2|33792.6|33783.7|33780.1|188
1685962200000|2023-06-05 10:50:00|33788.7|33785.1|33794.2|33790.6|33796.2|33792.6|33785.2|33781.6|247
1685962500000|2023-06-05 10:55:00|33793.7|33790.1|33800.2|33796.6|33802.7|33799.1|33792.7|33789.1|263
1685962800000|2023-06-05 11:00:00|33800.7|33797.1|33801.2|33797.6|33803.2|33799.6|33795.2|33791.6|154
1685963100000|2023-06-05 11:05:00|33800.7|33797.1|33795.2|33791.6|33802.2|33798.6|33790.2|33786.6|146
1685963400000|2023-06-05 11:10:00|33794.7|33791.1|33797.2|33793.6|33800.7|33797.1|33794.2|33790.6|122
1685963700000|2023-06-05 11:15:00|33796.7|33793.1|33793.2|33789.6|33797.7|33794.1|33788.2|33784.6|139
1685964000000|2023-06-05 11:20:00|33793.7|33790.1|33785.7|33782.1|33797.2|33793.6|33785.7|33782.1|117
1685964300000|2023-06-05 11:25:00|33785.2|33781.6|33785.2|33781.6|33789.2|33785.6|33779.7|33776.1|132
1685964600000|2023-06-05 11:30:00|33785.7|33782.1|33777.2|33773.6|33788.7|33785.1|33774.7|33771.1|191
1685964900000|2023-06-05 11:35:00|33777.7|33774.1|33784.7|33781.1|33788.7|33785.1|33776.7|33773.1|196
1685965200000|2023-06-05 11:40:00|33784.2|33780.6|33777.7|33774.1|33784.7|33781.1|33776.7|33773.1|168
1685965500000|2023-06-05 11:45:00|33777.2|33773.6|33783.7|33780.1|33785.2|33781.6|33774.7|33771.1|223
1685965800000|2023-06-05 11:50:00|33783.2|33779.6|33778.7|33775.1|33783.2|33779.6|33771.7|33768.1|212
1685966100000|2023-06-05 11:55:00|33778.2|33774.6|33772.7|33769.1|33778.7|33775.1|33770.2|33766.6|151
1685966400000|2023-06-05 12:00:00|33772.2|33768.6|33759.7|33756.1|33773.2|33769.6|33756.2|33752.6|479
1685966700000|2023-06-05 12:05:00|33759.2|33755.6|33766.2|33762.6|33772.7|33769.1|33757.7|33754.1|243
1685967000000|2023-06-05 12:10:00|33766.7|33763.1|33760.2|33756.6|33767.2|33763.6|33757.7|33754.1|183
1685967300000|2023-06-05 12:15:00|33759.7|33756.1|33766.2|33762.6|33769.7|33766.1|33757.2|33753.6|348
1685967600000|2023-06-05 12:20:00|33765.7|33762.1|33766.7|33763.1|33774.2|33770.6|33763.2|33759.6|181
1685967900000|2023-06-05 12:25:00|33766.2|33762.6|33770.2|33766.6|33771.2|33767.6|33764.2|33760.6|184
1685968200000|2023-06-05 12:30:00|33770.7|33767.1|33766.2|33762.6|33770.7|33767.1|33759.2|33755.6|292
1685968500000|2023-06-05 12:35:00|33765.7|33762.1|33761.2|33757.6|33770.7|33767.1|33757.2|33753.6|210
1685968800000|2023-06-05 12:40:00|33760.7|33757.1|33766.2|33762.6|33766.2|33762.6|33755.7|33752.1|384
1685969100000|2023-06-05 12:45:00|33765.7|33762.1|33764.7|33761.1|33767.2|33763.6|33757.2|33753.6|233
1685969400000|2023-06-05 12:50:00|33765.2|33761.6|33753.2|33749.6|33768.2|33764.6|33750.7|33747.1|342
1685969700000|2023-06-05 12:55:00|33752.7|33749.1|33735.2|33731.6|33753.7|33750.1|33735.2|33731.6|523
1685970000000|2023-06-05 13:00:00|33735.7|33732.1|33737.7|33734.1|33745.7|33742.1|33732.7|33729.1|555
1685970300000|2023-06-05 13:05:00|33738.2|33734.6|33743.7|33740.1|33747.2|33743.6|33737.2|33733.6|398
1685970600000|2023-06-05 13:10:00|33743.2|33739.6|33743.2|33739.6|33744.2|33740.6|33737.2|33733.6|205
1685970900000|2023-06-05 13:15:00|33743.7|33740.1|33768.2|33764.6|33768.7|33765.1|33739.7|33736.1|569
1685971200000|2023-06-05 13:20:00|33768.7|33765.1|33771.2|33767.6|33774.7|33771.1|33761.7|33758.1|507
1685971500000|2023-06-05 13:25:00|33770.7|33767.1|33770.2|33766.6|33785.7|33782.1|33760.7|33757.1|780
1685971800000|2023-06-05 13:30:00|33769.6|33767.2|33743.6|33741.2|33777.1|33774.7|33718.1|33715.7|7398
1685972100000|2023-06-05 13:35:00|33743.1|33740.7|33755.6|33753.2|33773.1|33770.7|33733.6|33731.2|4891
1685972400000|2023-06-05 13:40:00|33755.1|33752.7|33743.6|33741.2|33758.6|33756.2|33733.1|33730.7|2525
1685972700000|2023-06-05 13:45:00|33743.1|33740.7|33751.1|33748.7|33761.1|33758.7|33738.1|33735.7|2616
1685973000000|2023-06-05 13:50:00|33752.6|33750.2|33736.5|33734.1|33756.6|33754.2|33735|33732.6|2565
1685973300000|2023-06-05 13:55:00|33737|33734.6|33715.5|33713.1|33744|33741.6|33694.5|33692.1|3481
1685973600000|2023-06-05 14:00:00|33716|33713.6|33725.5|33723.1|33805|33802.6|33713.5|33711.1|7047
1685973900000|2023-06-05 14:05:00|33726|33723.6|33697.3|33694.9|33735|33732.6|33678.8|33676.4|4389
1685974200000|2023-06-05 14:10:00|33696.8|33694.4|33680.3|33677.9|33708.3|33705.9|33659.3|33656.9|4214
1685974500000|2023-06-05 14:15:00|33681.8|33679.4|33685.3|33682.9|33706.3|33703.9|33662.8|33660.4|3813
1685974800000|2023-06-05 14:20:00|33683.8|33681.4|33676.8|33674.4|33693.8|33691.4|33656.8|33654.4|3111
1685975100000|2023-06-05 14:25:00|33675.8|33673.4|33672.3|33669.9|33687.3|33684.9|33659.8|33657.4|2096
1685975400000|2023-06-05 14:30:00|33671.8|33669.4|33696.8|33694.4|33705.3|33702.9|33667.8|33665.4|2258
1685975700000|2023-06-05 14:35:00|33696.3|33693.9|33681.3|33678.9|33697.8|33695.4|33666.8|33664.4|1942
1685976000000|2023-06-05 14:40:00|33681.8|33679.4|33686.3|33683.9|33701.8|33699.4|33676.8|33674.4|1717
1685976300000|2023-06-05 14:45:00|33686.8|33684.4|33697.3|33694.9|33709.8|33707.4|33677.3|33674.9|2263
1685976600000|2023-06-05 14:50:00|33697.8|33695.4|33678.3|33675.9|33703.8|33701.4|33674.8|33672.4|1566
1685976900000|2023-06-05 14:55:00|33677.8|33675.4|33650.8|33648.4|33683.3|33680.9|33634.3|33631.9|2398
1685977200000|2023-06-05 15:00:00|33650.3|33647.9|33647.8|33645.4|33687.8|33685.4|33646.8|33644.4|1651
1685977500000|2023-06-05 15:05:00|33650.8|33648.4|33668.8|33666.4|33670.3|33667.9|33640.3|33637.9|1265
1685977800000|2023-06-05 15:10:00|33669.3|33666.9|33644.8|33642.4|33672.8|33670.4|33638.3|33635.9|1120
1685978100000|2023-06-05 15:15:00|33645.8|33643.4|33643.8|33641.4|33656.8|33654.4|33631.8|33629.4|1142
1685978400000|2023-06-05 15:20:00|33644.8|33642.4|33637.8|33635.4|33651.8|33649.4|33616.8|33614.4|1264
1685978700000|2023-06-05 15:25:00|33638.3|33635.9|33661.8|33659.4|33666.8|33664.4|33625.8|33623.4|1269
1685979000000|2023-06-05 15:30:00|33661.3|33658.9|33659.8|33657.4|33672.8|33670.4|33655.8|33653.4|1744
1685979300000|2023-06-05 15:35:00|33660.3|33657.9|33638.8|33636.4|33661.8|33659.4|33630.8|33628.4|1506
1685979600000|2023-06-05 15:40:00|33639.3|33636.9|33657.8|33655.4|33660.8|33658.4|33630.8|33628.4|803
1685979900000|2023-06-05 15:45:00|33657.3|33654.9|33672.8|33670.4|33674.3|33671.9|33657.3|33654.9|848
1685980200000|2023-06-05 15:50:00|33672.3|33669.9|33680.8|33678.4|33687.8|33685.4|33668.3|33665.9|831
1685980500000|2023-06-05 15:55:00|33681.8|33679.4|33676.8|33674.4|33683.8|33681.4|33658.8|33656.4|966
1685980800000|2023-06-05 16:00:00|33679.8|33677.4|33656.8|33654.4|33686.8|33684.4|33654.8|33652.4|1218
1685981100000|2023-06-05 16:05:00|33657.3|33654.9|33691.8|33689.4|33691.8|33689.4|33657.3|33654.9|980
1685981400000|2023-06-05 16:10:00|33692.3|33689.9|33709.3|33706.9|33711.8|33709.4|33680.8|33678.4|1412
1685981700000|2023-06-05 16:15:00|33709.8|33707.4|33709.8|33707.4|33719.8|33717.4|33701.3|33698.9|1106
1685982000000|2023-06-05 16:20:00|33710.8|33708.4|33696.3|33693.9|33714.3|33711.9|33689.3|33686.9|998
1685982300000|2023-06-05 16:25:00|33695.8|33693.4|33706.8|33704.4|33712.8|33710.4|33688.8|33686.4|657
1685982600000|2023-06-05 16:30:00|33707.8|33705.4|33705.8|33703.4|33712.8|33710.4|33700.8|33698.4|628
1685982900000|2023-06-05 16:35:00|33707.3|33704.9|33705.8|33703.4|33708.8|33706.4|33693.3|33690.9|568
1685983200000|2023-06-05 16:40:00|33705.3|33702.9|33716.3|33713.9|33722.8|33720.4|33701.8|33699.4|658
1685983500000|2023-06-05 16:45:00|33716.8|33714.4|33721.3|33718.9|33728.8|33726.4|33715.8|33713.4|694
1685983800000|2023-06-05 16:50:00|33720.8|33718.4|33707.8|33705.4|33731.8|33729.4|33703.8|33701.4|807
1685984100000|2023-06-05 16:55:00|33708.8|33706.4|33715.9|33713.5|33716.4|33714|33700.4|33698|760
1685984400000|2023-06-05 17:00:00|33715.1|33712.7|33696.1|33693.7|33719.6|33717.2|33690.1|33687.7|939
1685984700000|2023-06-05 17:05:00|33696.6|33694.2|33714.6|33712.2|33715.1|33712.7|33694.6|33692.2|632
1685985000000|2023-06-05 17:10:00|33715.1|33712.7|33690.6|33688.2|33716.1|33713.7|33688.6|33686.2|1285
1685985300000|2023-06-05 17:15:00|33690.1|33687.7|33682.6|33680.2|33692.6|33690.2|33665.6|33663.2|1595
1685985600000|2023-06-05 17:20:00|33682.1|33679.7|33677.6|33675.2|33689.6|33687.2|33666.6|33664.2|772
1685985900000|2023-06-05 17:25:00|33678.6|33676.2|33646.1|33643.7|33680.1|33677.7|33624.6|33622.2|2057
1685986200000|2023-06-05 17:30:00|33646.6|33644.2|33626.6|33624.2|33647.6|33645.2|33621.1|33618.7|1688
1685986500000|2023-06-05 17:35:00|33627.1|33624.7|33637.6|33635.2|33643.1|33640.7|33620.6|33618.2|1498
1685986800000|2023-06-05 17:40:00|33637.1|33634.7|33636.6|33634.2|33641.6|33639.2|33628.6|33626.2|789
1685987100000|2023-06-05 17:45:00|33635.6|33633.2|33648.6|33646.2|33654.6|33652.2|33634.6|33632.2|1003
1685987400000|2023-06-05 17:50:00|33649.1|33646.7|33652.1|33649.7|33655.6|33653.2|33642.6|33640.2|583
1685987700000|2023-06-05 17:55:00|33651.6|33649.2|33665.6|33663.2|33670.1|33667.7|33641.6|33639.2|1357
1685988000000|2023-06-05 18:00:00|33666.6|33664.2|33655.1|33652.7|33670.1|33667.7|33646.1|33643.7|856
1685988300000|2023-06-05 18:05:00|33655.6|33653.2|33644.6|33642.2|33655.6|33653.2|33622.6|33620.2|1803
1685988600000|2023-06-05 18:10:00|33644.1|33641.7|33642.6|33640.2|33655.6|33653.2|33629.6|33627.2|1253
1685988900000|2023-06-05 18:15:00|33643.1|33640.7|33654.1|33651.7|33661.1|33658.7|33636.6|33634.2|1026
1685989200000|2023-06-05 18:20:00|33653.1|33650.7|33642.1|33639.7|33656.6|33654.2|33639.1|33636.7|737
1685989500000|2023-06-05 18:25:00|33641.6|33639.2|33640.6|33638.2|33643.6|33641.2|33610.6|33608.2|1368
1685989800000|2023-06-05 18:30:00|33641.1|33638.7|33567.6|33565.2|33646.6|33644.2|33554.1|33551.7|4488
1685990100000|2023-06-05 18:35:00|33568.1|33565.7|33568.1|33565.7|33607.6|33605.2|33559.1|33556.7|3696
1685990400000|2023-06-05 18:40:00|33569.1|33566.7|33598.1|33595.7|33605.6|33603.2|33568.1|33565.7|1298
1685990700000|2023-06-05 18:45:00|33598.6|33596.2|33577.1|33574.7|33600.1|33597.7|33564.6|33562.2|1117
1685991000000|2023-06-05 18:50:00|33576.6|33574.2|33622.1|33619.7|33628.1|33625.7|33558.1|33555.7|1799
1685991300000|2023-06-05 18:55:00|33621.6|33619.2|33638.6|33636.2|33643.6|33641.2|33619.1|33616.7|1260
1685991600000|2023-06-05 19:00:00|33639.1|33636.7|33580.1|33577.7|33646.1|33643.7|33571.1|33568.7|2283
1685991900000|2023-06-05 19:05:00|33579.6|33577.2|33580.6|33578.2|33610.6|33608.2|33569.6|33567.2|2006
1685992200000|2023-06-05 19:10:00|33581.1|33578.7|33629.6|33627.2|33633.6|33631.2|33580.1|33577.7|1690
1685992500000|2023-06-05 19:15:00|33629.1|33626.7|33597.6|33595.2|33632.1|33629.7|33594.6|33592.2|1855
1685992800000|2023-06-05 19:20:00|33598.1|33595.7|33614.6|33612.2|33617.6|33615.2|33594.6|33592.2|1159
1685993100000|2023-06-05 19:25:00|33617.1|33614.7|33594.6|33592.2|33617.6|33615.2|33586.6|33584.2|1107
1685993400000|2023-06-05 19:30:00|33595.1|33592.7|33592.1|33589.7|33612.6|33610.2|33585.1|33582.7|946
1685993700000|2023-06-05 19:35:00|33591.6|33589.2|33609.6|33607.2|33617.6|33615.2|33584.1|33581.7|1072
1685994000000|2023-06-05 19:40:00|33609.1|33606.7|33614.1|33611.7|33621.1|33618.7|33602.6|33600.2|1441
1685994300000|2023-06-05 19:45:00|33613.6|33611.2|33623.1|33620.7|33626.1|33623.7|33590.6|33588.2|1685
1685994600000|2023-06-05 19:50:00|33622.6|33620.2|33584.6|33582.2|33634.6|33632.2|33584.1|33581.7|2235
1685994900000|2023-06-05 19:55:00|33585.6|33583.2|33573.6|33571.2|33586.6|33584.2|33566.6|33564.2|4344
1685995200000|2023-06-05 20:00:00|33574.8|33570|33572.8|33568|33580.8|33576|33569.8|33565|1497
1685995500000|2023-06-05 20:05:00|33571.8|33567|33560.9|33556.1|33573.3|33568.5|33557.9|33553.1|549
1685995800000|2023-06-05 20:10:00|33561.4|33556.6|33566.9|33562.1|33568.4|33563.6|33555.4|33550.6|392
1685996100000|2023-06-05 20:15:00|33566.4|33561.6|33576.9|33572.1|33576.9|33572.1|33566.4|33561.6|295
1685996400000|2023-06-05 20:20:00|33577.4|33572.6|33567.9|33563.1|33581.4|33576.6|33563.4|33558.6|233
1685996700000|2023-06-05 20:25:00|33568.4|33563.6|33578.9|33574.1|33580.9|33576.1|33566.9|33562.1|150
1685997000000|2023-06-05 20:30:00|33579.4|33574.6|33574.9|33570.1|33579.9|33575.1|33571.9|33567.1|174
1685997300000|2023-06-05 20:35:00|33575.4|33570.6|33576.9|33572.1|33577.4|33572.6|33574.4|33569.6|55
1685997600000|2023-06-05 20:40:00|33577.4|33572.6|33584.4|33579.6|33584.4|33579.6|33574.9|33570.1|209
1685997900000|2023-06-05 20:45:00|33583.9|33579.1|33581.9|33577.1|33586.9|33582.1|33580.9|33576.1|92
1685998200000|2023-06-05 20:50:00|33581.4|33576.6|33581.4|33576.6|33582.9|33578.1|33573.9|33569.1|102
1685998500000|2023-06-05 20:55:00|33580.9|33576.1|33568.8|33559|33583.4|33578.6|33563.9|33556.7|123
1685998800000|2023-06-05 21:00:00|33569|33559.2|33575.7|33565.9|33575.7|33565.9|33567.4|33557.6|0
1685999100000|2023-06-05 21:05:00|33576.9|33567.1|33577.1|33567.3|33579.1|33569.3|33574.3|33564.5|0
1685999400000|2023-06-05 21:10:00|33576.8|33567|33577.5|33567.7|33580.4|33570.6|33575.1|33565.3|0
1685999700000|2023-06-05 21:15:00|33577.6|33567.8|33579.6|33569.8|33581.6|33571.8|33577.6|33567.8|0
1686000000000|2023-06-05 21:20:00|33579.3|33569.5|33580.2|33570.4|33585.1|33575.3|33579.3|33569.5|0
1686000300000|2023-06-05 21:25:00|33580.5|33570.7|33579.5|33569.7|33580.5|33570.7|33579.4|33569.6|0
1686000600000|2023-06-05 21:30:00|33579.2|33569.4|33580.8|33571|33580.8|33571|33579.2|33569.4|0
1686000900000|2023-06-05 21:35:00|33579.6|33569.8|33581|33571.2|33582.2|33572.4|33579.6|33569.8|0
1686001200000|2023-06-05 21:40:00|33580.9|33571.1|33580.8|33571|33581.1|33571.3|33580.8|33571|0
1686001500000|2023-06-05 21:45:00|33581.2|33571.4|33580.7|33570.9|33581.2|33571.4|33580.7|33570.9|0
1686001800000|2023-06-05 21:50:00|33580.3|33570.5|33582.4|33572.6|33582.7|33572.9|33580.3|33570.5|0
1686002100000|2023-06-05 21:55:00|33582.2|33572.4|33579.3|33569.5|33582.6|33572.8|33579.3|33569.5|0
1686002400000|2023-06-05 22:00:00|33564.9|33560.1|33555.4|33550.6|33564.9|33560.1|33545.4|33540.6|143
1686002700000|2023-06-05 22:05:00|33554.9|33550.1|33551.9|33547.1|33555.9|33551.1|33546.4|33541.6|71
1686003000000|2023-06-05 22:10:00|33552.4|33547.6|33545.4|33540.6|33560.9|33556.1|33543.9|33539.1|92
1686003300000|2023-06-05 22:15:00|33545.9|33541.1|33538.9|33534.1|33546.4|33541.6|33537.4|33532.6|73
1686003600000|2023-06-05 22:20:00|33538.4|33533.6|33543.4|33538.6|33546.4|33541.6|33535.9|33531.1|49
1686003900000|2023-06-05 22:25:00|33543.9|33539.1|33546.4|33541.6|33547.4|33542.6|33543.9|33539.1|25
1686004200000|2023-06-05 22:30:00|33546.9|33542.1|33537.9|33533.1|33548.4|33543.6|33535.4|33530.6|55
1686004500000|2023-06-05 22:35:00|33537.4|33532.6|33542.4|33537.6|33544.9|33540.1|33537.4|33532.6|22
1686004800000|2023-06-05 22:40:00|33542.9|33538.1|33540.9|33536.1|33546.4|33541.6|33534.9|33530.1|164
1686005100000|2023-06-05 22:45:00|33541.4|33536.6|33541.9|33537.1|33542.9|33538.1|33540.4|33535.6|9
1686005400000|2023-06-05 22:50:00|33542.4|33537.6|33544.9|33540.1|33549.4|33544.6|33542.4|33537.6|51
1686005700000|2023-06-05 22:55:00|33544.4|33539.6|33538.4|33533.6|33544.9|33540.1|33538.4|33533.6|44
1686006000000|2023-06-05 23:00:00|33537.9|33533.1|33542.9|33538.1|33542.9|33538.1|33537.9|33533.1|36
1686006300000|2023-06-05 23:05:00|33542.4|33537.6|33548.9|33544.1|33548.9|33544.1|33542.4|33537.6|35
1686006600000|2023-06-05 23:10:00|33548.4|33543.6|33543.9|33539.1|33548.9|33544.1|33542.9|33538.1|22
1686006900000|2023-06-05 23:15:00|33544.4|33539.6|33541.9|33537.1|33548.4|33543.6|33541.9|33537.1|72
1686007200000|2023-06-05 23:20:00|33542.4|33537.6|33545.9|33541.1|33548.9|33544.1|33541.9|33537.1|73
1686007500000|2023-06-05 23:25:00|33545.4|33540.6|33545.9|33541.1|33550.4|33545.6|33543.9|33539.1|31
1686007800000|2023-06-05 23:30:00|33546.4|33541.6|33549.9|33545.1|33550.4|33545.6|33545.9|33541.1|21
1686008100000|2023-06-05 23:35:00|33549.4|33544.6|33541.9|33537.1|33550.4|33545.6|33541.9|33537.1|31
1686008400000|2023-06-05 23:40:00|33541.4|33536.6|33524.9|33520.1|33541.4|33536.6|33524.4|33519.6|142
1686008700000|2023-06-05 23:45:00|33525.9|33521.1|33526.9|33522.1|33529.9|33525.1|33521.4|33516.6|72
1686009000000|2023-06-05 23:50:00|33526.4|33521.6|33528.9|33524.1|33529.9|33525.1|33525.4|33520.6|35
1686009300000|2023-06-05 23:55:00|33529.4|33524.6|33537.9|33533.1|33537.9|33533.1|33528.9|33524.1|52
1686009600000|2023-06-06 00:00:00|33539.4|33534.6|33540.9|33536.1|33544.9|33540.1|33534.9|33530.1|110
1686009900000|2023-06-06 00:05:00|33540.4|33535.6|33536.4|33531.6|33543.9|33539.1|33532.9|33528.1|53
1686010200000|2023-06-06 00:10:00|33535.9|33531.1|33529.9|33525.1|33535.9|33531.1|33528.9|33524.1|63
1686010500000|2023-06-06 00:15:00|33530.4|33525.6|33527.9|33523.1|33535.4|33530.6|33523.9|33519.1|90
1686010800000|2023-06-06 00:20:00|33528.4|33523.6|33528.9|33524.1|33530.9|33526.1|33525.9|33521.1|32
1686011100000|2023-06-06 00:25:00|33529.4|33524.6|33534.9|33530.1|33537.4|33532.6|33526.9|33522.1|41
1686011400000|2023-06-06 00:30:00|33534.4|33529.6|33541.9|33537.1|33545.9|33541.1|33533.4|33528.6|84
1686011700000|2023-06-06 00:35:00|33541.4|33536.6|33543.4|33538.6|33543.9|33539.1|33539.4|33534.6|27
1686012000000|2023-06-06 00:40:00|33543.9|33539.1|33547.4|33542.6|33548.9|33544.1|33541.9|33537.1|106
1686012300000|2023-06-06 00:45:00|33547.9|33543.1|33547.9|33543.1|33548.4|33543.6|33541.4|33536.6|58
1686012600000|2023-06-06 00:50:00|33548.4|33543.6|33547.9|33543.1|33551.9|33547.1|33546.4|33541.6|62
1686012900000|2023-06-06 00:55:00|33548.4|33543.6|33550.9|33546.1|33553.9|33549.1|33547.4|33542.6|31
1686013200000|2023-06-06 01:00:00|33550.4|33545.6|33552.9|33548.1|33554.9|33550.1|33546.9|33542.1|47
1686013500000|2023-06-06 01:05:00|33553.4|33548.6|33556.9|33552.1|33557.9|33553.1|33552.4|33547.6|74
1686013800000|2023-06-06 01:10:00|33557.4|33552.6|33563.9|33559.1|33567.9|33563.1|33555.4|33550.6|149
1686014100000|2023-06-06 01:15:00|33563.4|33558.6|33558.9|33554.1|33564.9|33560.1|33555.9|33551.1|118
1686014400000|2023-06-06 01:20:00|33558.4|33553.6|33558.4|33553.6|33562.9|33558.1|33552.4|33547.6|74
1686014700000|2023-06-06 01:25:00|33557.9|33553.1|33561.9|33557.1|33563.9|33559.1|33556.9|33552.1|35
1686015000000|2023-06-06 01:30:00|33561.4|33556.6|33557.9|33553.1|33561.4|33556.6|33552.9|33548.1|47
1686015300000|2023-06-06 01:35:00|33558.4|33553.6|33560.9|33556.1|33560.9|33556.1|33553.9|33549.1|58
1686015600000|2023-06-06 01:40:00|33561.4|33556.6|33558.9|33554.1|33564.4|33559.6|33557.4|33552.6|56
1686015900000|2023-06-06 01:45:00|33559.4|33554.6|33550.4|33545.6|33562.9|33558.1|33549.9|33545.1|135
1686016200000|2023-06-06 01:50:00|33549.9|33545.1|33558.4|33553.6|33560.4|33555.6|33549.9|33545.1|48
1686016500000|2023-06-06 01:55:00|33557.9|33553.1|33564.4|33559.6|33564.4|33559.6|33555.4|33550.6|52
1686016800000|2023-06-06 02:00:00|33563.9|33559.1|33559.4|33554.6|33566.4|33561.6|33555.9|33551.1|92
1686017100000|2023-06-06 02:05:00|33560.9|33556.1|33573.4|33568.6|33573.9|33569.1|33559.9|33555.1|72
1686017400000|2023-06-06 02:10:00|33572.9|33568.1|33577.4|33572.6|33579.9|33575.1|33572.9|33568.1|110
1686017700000|2023-06-06 02:15:00|33576.9|33572.1|33573.9|33569.1|33577.9|33573.1|33572.9|33568.1|95
1686018000000|2023-06-06 02:20:00|33574.4|33569.6|33571.9|33567.1|33575.4|33570.6|33569.9|33565.1|56
1686018300000|2023-06-06 02:25:00|33571.4|33566.6|33578.4|33573.6|33578.9|33574.1|33569.9|33565.1|49
1686018600000|2023-06-06 02:30:00|33577.9|33573.1|33578.9|33574.1|33580.4|33575.6|33573.4|33568.6|89
1686018900000|2023-06-06 02:35:00|33579.4|33574.6|33573.9|33569.1|33581.4|33576.6|33571.9|33567.1|66
1686019200000|2023-06-06 02:40:00|33574.4|33569.6|33578.4|33573.6|33579.9|33575.1|33570.9|33566.1|32
1686019500000|2023-06-06 02:45:00|33577.9|33573.1|33574.9|33570.1|33578.4|33573.6|33572.9|33568.1|35
1686019800000|2023-06-06 02:50:00|33575.4|33570.6|33573.9|33569.1|33578.4|33573.6|33571.9|33567.1|69
1686020100000|2023-06-06 02:55:00|33573.4|33568.6|33568.4|33563.6|33574.4|33569.6|33566.9|33562.1|48
1686020400000|2023-06-06 03:00:00|33567.9|33563.1|33568.4|33563.6|33570.9|33566.1|33563.4|33558.6|75
1686020700000|2023-06-06 03:05:00|33567.9|33563.1|33565.9|33561.1|33569.9|33565.1|33564.9|33560.1|18
1686021000000|2023-06-06 03:10:00|33564.9|33560.1|33566.9|33562.1|33568.9|33564.1|33564.4|33559.6|29
1686021300000|2023-06-06 03:15:00|33567.4|33562.6|33565.9|33561.1|33567.9|33563.1|33563.9|33559.1|25
1686021600000|2023-06-06 03:20:00|33566.4|33561.6|33570.4|33565.6|33570.4|33565.6|33566.4|33561.6|30
1686021900000|2023-06-06 03:25:00|33569.9|33565.1|33575.4|33570.6|33575.4|33570.6|33569.9|33565.1|41
1686022200000|2023-06-06 03:30:00|33575.9|33571.1|33567.9|33563.1|33577.4|33572.6|33566.9|33562.1|47
1686022500000|2023-06-06 03:35:00|33567.4|33562.6|33554.9|33550.1|33567.4|33562.6|33551.9|33547.1|133
1686022800000|2023-06-06 03:40:00|33554.4|33549.6|33558.9|33554.1|33560.4|33555.6|33553.4|33548.6|23
1686023100000|2023-06-06 03:45:00|33558.4|33553.6|33564.9|33560.1|33565.4|33560.6|33557.4|33552.6|28
1686023400000|2023-06-06 03:50:00|33565.4|33560.6|33564.9|33560.1|33565.9|33561.1|33560.9|33556.1|33
1686023700000|2023-06-06 03:55:00|33565.4|33560.6|33570.9|33566.1|33571.9|33567.1|33564.4|33559.6|44
1686024000000|2023-06-06 04:00:00|33571.4|33566.6|33564.9|33560.1|33573.4|33568.6|33563.9|33559.1|27
1686024300000|2023-06-06 04:05:00|33565.4|33560.6|33568.4|33563.6|33569.9|33565.1|33565.4|33560.6|18
1686024600000|2023-06-06 04:10:00|33568.9|33564.1|33571.9|33567.1|33571.9|33567.1|33567.4|33562.6|23
1686024900000|2023-06-06 04:15:00|33571.4|33566.6|33566.9|33562.1|33571.4|33566.6|33565.9|33561.1|27
1686025200000|2023-06-06 04:20:00|33566.4|33561.6|33571.9|33567.1|33571.9|33567.1|33564.9|33560.1|32
1686025500000|2023-06-06 04:25:00|33572.4|33567.6|33574.9|33570.1|33578.4|33573.6|33570.9|33566.1|87
1686025800000|2023-06-06 04:30:00|33574.4|33569.6|33583.9|33579.1|33586.9|33582.1|33563.9|33559.1|460
1686026100000|2023-06-06 04:35:00|33584.4|33579.6|33579.4|33574.6|33588.4|33583.6|33577.4|33572.6|115
1686026400000|2023-06-06 04:40:00|33580.4|33575.6|33581.9|33577.1|33584.9|33580.1|33576.9|33572.1|61
1686026700000|2023-06-06 04:45:00|33582.4|33577.6|33582.4|33577.6|33583.4|33578.6|33575.4|33570.6|80
1686027000000|2023-06-06 04:50:00|33582.9|33578.1|33577.9|33573.1|33583.4|33578.6|33576.9|33572.1|32
1686027300000|2023-06-06 04:55:00|33578.4|33573.6|33572.9|33568.1|33578.9|33574.1|33572.4|33567.6|47
1686027600000|2023-06-06 05:00:00|33573.4|33568.6|33575.9|33571.1|33577.9|33573.1|33568.9|33564.1|78
1686027900000|2023-06-06 05:05:00|33576.4|33571.6|33580.9|33576.1|33583.4|33578.6|33575.4|33570.6|92
1686028200000|2023-06-06 05:10:00|33580.4|33575.6|33586.9|33582.1|33587.4|33582.6|33579.9|33575.1|75
1686028500000|2023-06-06 05:15:00|33587.4|33582.6|33586.4|33581.6|33588.9|33584.1|33581.9|33577.1|101
1686028800000|2023-06-06 05:20:00|33585.9|33581.1|33581.4|33576.6|33585.9|33581.1|33576.4|33571.6|90
1686029100000|2023-06-06 05:25:00|33580.9|33576.1|33583.9|33579.1|33583.9|33579.1|33579.4|33574.6|28
1686029400000|2023-06-06 05:30:00|33584.4|33579.6|33583.9|33579.1|33585.4|33580.6|33577.9|33573.1|69
1686029700000|2023-06-06 05:35:00|33583.4|33578.6|33578.4|33573.6|33583.9|33579.1|33575.4|33570.6|46
1686030000000|2023-06-06 05:40:00|33577.4|33572.6|33579.4|33574.6|33579.9|33575.1|33569.4|33564.6|167
1686030300000|2023-06-06 05:45:00|33579.9|33575.1|33571.9|33567.1|33580.4|33575.6|33569.4|33564.6|71
1686030600000|2023-06-06 05:50:00|33572.4|33567.6|33576.4|33571.6|33579.4|33574.6|33572.4|33567.6|55
1686030900000|2023-06-06 05:55:00|33576.9|33572.1|33558.9|33554.1|33576.9|33572.1|33558.9|33554.1|153
1686031200000|2023-06-06 06:00:00|33558.3|33554.7|33538.3|33534.7|33562.3|33558.7|33533.3|33529.7|351
1686031500000|2023-06-06 06:05:00|33537.8|33534.2|33538.8|33535.2|33547.8|33544.2|33533.8|33530.2|183
1686031800000|2023-06-06 06:10:00|33539.3|33535.7|33550.3|33546.7|33550.3|33546.7|33537.8|33534.2|128
1686032100000|2023-06-06 06:15:00|33549.8|33546.2|33552.8|33549.2|33553.3|33549.7|33542.3|33538.7|101
1686032400000|2023-06-06 06:20:00|33552.3|33548.7|33556.8|33553.2|33563.3|33559.7|33552.3|33548.7|121
1686032700000|2023-06-06 06:25:00|33556.3|33552.7|33558.3|33554.7|33565.8|33562.2|33554.3|33550.7|99
1686033000000|2023-06-06 06:30:00|33557.8|33554.2|33551.3|33547.7|33561.3|33557.7|33548.3|33544.7|96
1686033300000|2023-06-06 06:35:00|33550.8|33547.2|33542.3|33538.7|33554.3|33550.7|33541.8|33538.2|152
1686033600000|2023-06-06 06:40:00|33541.8|33538.2|33545.3|33541.7|33551.3|33547.7|33541.3|33537.7|134
1686033900000|2023-06-06 06:45:00|33544.8|33541.2|33534.8|33531.2|33546.3|33542.7|33533.3|33529.7|230
1686034200000|2023-06-06 06:50:00|33535.3|33531.7|33540.8|33537.2|33545.8|33542.2|33533.3|33529.7|267
1686034500000|2023-06-06 06:55:00|33540.3|33536.7|33526.8|33523.2|33544.3|33540.7|33524.8|33521.2|376
1686034800000|2023-06-06 07:00:00|33526.3|33522.7|33543.3|33539.7|33561.8|33558.2|33524.8|33521.2|686
1686035100000|2023-06-06 07:05:00|33543.8|33540.2|33545.3|33541.7|33547.8|33544.2|33530.3|33526.7|391
1686035400000|2023-06-06 07:10:00|33544.8|33541.2|33543.3|33539.7|33556.3|33552.7|33538.3|33534.7|402
1686035700000|2023-06-06 07:15:00|33543.8|33540.2|33538.3|33534.7|33554.8|33551.2|33537.8|33534.2|182
1686036000000|2023-06-06 07:20:00|33537.8|33534.2|33540.3|33536.7|33549.3|33545.7|33531.3|33527.7|233
1686036300000|2023-06-06 07:25:00|33540.8|33537.2|33553.3|33549.7|33569.8|33566.2|33540.3|33536.7|1155
1686036600000|2023-06-06 07:30:00|33552.8|33549.2|33565.3|33561.7|33569.3|33565.7|33547.8|33544.2|434
1686036900000|2023-06-06 07:35:00|33564.8|33561.2|33545.3|33541.7|33566.3|33562.7|33544.3|33540.7|298
1686037200000|2023-06-06 07:40:00|33544.8|33541.2|33554.3|33550.7|33555.3|33551.7|33537.3|33533.7|246
1686037500000|2023-06-06 07:45:00|33554.8|33551.2|33553.3|33549.7|33555.8|33552.2|33544.8|33541.2|187
1686037800000|2023-06-06 07:50:00|33552.8|33549.2|33569.3|33565.7|33571.3|33567.7|33552.8|33549.2|264
1686038100000|2023-06-06 07:55:00|33569.8|33566.2|33568.3|33564.7|33574.3|33570.7|33564.8|33561.2|262
1686038400000|2023-06-06 08:00:00|33568.8|33565.2|33571.3|33567.7|33584.8|33581.2|33562.3|33558.7|631
1686038700000|2023-06-06 08:05:00|33571.8|33568.2|33550.3|33546.7|33581.8|33578.2|33549.8|33546.2|410
1686039000000|2023-06-06 08:10:00|33549.8|33546.2|33559.3|33555.7|33563.8|33560.2|33537.8|33534.2|542
1686039300000|2023-06-06 08:15:00|33559.8|33556.2|33561.8|33558.2|33569.3|33565.7|33552.8|33549.2|378
1686039600000|2023-06-06 08:20:00|33561.3|33557.7|33557.3|33553.7|33569.8|33566.2|33556.3|33552.7|339
1686039900000|2023-06-06 08:25:00|33556.8|33553.2|33543.3|33539.7|33556.8|33553.2|33542.3|33538.7|244
1686040200000|2023-06-06 08:30:00|33542.8|33539.2|33532.3|33528.7|33545.3|33541.7|33524.8|33521.2|266
1686040500000|2023-06-06 08:35:00|33531.8|33528.2|33540.3|33536.7|33547.8|33544.2|33530.3|33526.7|155
1686040800000|2023-06-06 08:40:00|33540.8|33537.2|33541.3|33537.7|33549.3|33545.7|33539.3|33535.7|181
1686041100000|2023-06-06 08:45:00|33541.8|33538.2|33534.8|33531.2|33546.8|33543.2|33532.8|33529.2|195
1686041400000|2023-06-06 08:50:00|33534.3|33530.7|33535.8|33532.2|33539.3|33535.7|33531.3|33527.7|279
1686041700000|2023-06-06 08:55:00|33535.3|33531.7|33527.8|33524.2|33535.8|33532.2|33521.8|33518.2|496
1686042000000|2023-06-06 09:00:00|33528.3|33524.7|33522.8|33519.2|33529.8|33526.2|33520.8|33517.2|349
1686042300000|2023-06-06 09:05:00|33523.3|33519.7|33505.3|33501.7|33533.3|33529.7|33504.8|33501.2|468
1686042600000|2023-06-06 09:10:00|33504.8|33501.2|33510.3|33506.7|33516.8|33513.2|33497.3|33493.7|519
1686042900000|2023-06-06 09:15:00|33510.8|33507.2|33508.3|33504.7|33511.3|33507.7|33495.8|33492.2|452
1686043200000|2023-06-06 09:20:00|33507.8|33504.2|33521.3|33517.7|33522.3|33518.7|33507.3|33503.7|450
1686043500000|2023-06-06 09:25:00|33520.8|33517.2|33516.3|33512.7|33525.3|33521.7|33516.3|33512.7|258
1686043800000|2023-06-06 09:30:00|33516.8|33513.2|33516.3|33512.7|33523.3|33519.7|33512.8|33509.2|460
1686044100000|2023-06-06 09:35:00|33517.3|33513.7|33521.3|33517.7|33523.3|33519.7|33510.3|33506.7|299
1686044400000|2023-06-06 09:40:00|33520.8|33517.2|33525.8|33522.2|33530.3|33526.7|33520.8|33517.2|195
1686044700000|2023-06-06 09:45:00|33525.3|33521.7|33533.3|33529.7|33543.8|33540.2|33524.3|33520.7|435
1686045000000|2023-06-06 09:50:00|33532.8|33529.2|33523.3|33519.7|33534.8|33531.2|33523.3|33519.7|157
1686045300000|2023-06-06 09:55:00|33522.8|33519.2|33529.8|33526.2|33530.3|33526.7|33519.3|33515.7|215
1686045600000|2023-06-06 10:00:00|33530.3|33526.7|33529.8|33526.2|33536.8|33533.2|33526.8|33523.2|228
1686045900000|2023-06-06 10:05:00|33529.3|33525.7|33535.3|33531.7|33544.8|33541.2|33529.3|33525.7|598
1686046200000|2023-06-06 10:10:00|33534.8|33531.2|33540.3|33536.7|33540.3|33536.7|33525.8|33522.2|323
1686046500000|2023-06-06 10:15:00|33540.8|33537.2|33529.8|33526.2|33541.3|33537.7|33525.8|33522.2|128
1686046800000|2023-06-06 10:20:00|33529.3|33525.7|33531.3|33527.7|33534.8|33531.2|33527.8|33524.2|87
1686047100000|2023-06-06 10:25:00|33530.8|33527.2|33541.8|33538.2|33545.3|33541.7|33530.3|33526.7|285
1686047400000|2023-06-06 10:30:00|33541.3|33537.7|33538.3|33534.7|33548.3|33544.7|33534.8|33531.2|439
1686047700000|2023-06-06 10:35:00|33538.8|33535.2|33541.3|33537.7|33548.8|33545.2|33538.8|33535.2|241
1686048000000|2023-06-06 10:40:00|33541.8|33538.2|33527.8|33524.2|33544.3|33540.7|33525.8|33522.2|533
1686048300000|2023-06-06 10:45:00|33527.3|33523.7|33523.3|33519.7|33533.3|33529.7|33522.8|33519.2|212
1686048600000|2023-06-06 10:50:00|33523.8|33520.2|33534.3|33530.7|33534.8|33531.2|33523.8|33520.2|145
1686048900000|2023-06-06 10:55:00|33534.8|33531.2|33543.3|33539.7|33552.3|33548.7|33533.8|33530.2|417
1686049200000|2023-06-06 11:00:00|33544.3|33540.7|33545.3|33541.7|33547.3|33543.7|33534.8|33531.2|316
1686049500000|2023-06-06 11:05:00|33545.8|33542.2|33536.3|33532.7|33546.8|33543.2|33528.3|33524.7|154
1686049800000|2023-06-06 11:10:00|33536.8|33533.2|33532.3|33528.7|33540.3|33536.7|33530.8|33527.2|92
1686050100000|2023-06-06 11:15:00|33531.8|33528.2|33533.3|33529.7|33533.3|33529.7|33522.8|33519.2|348
1686050400000|2023-06-06 11:20:00|33532.8|33529.2|33532.3|33528.7|33536.8|33533.2|33530.3|33526.7|126
1686050700000|2023-06-06 11:25:00|33531.8|33528.2|33548.8|33545.2|33549.3|33545.7|33530.8|33527.2|168
1686051000000|2023-06-06 11:30:00|33549.3|33545.7|33544.3|33540.7|33555.8|33552.2|33540.8|33537.2|449
1686051300000|2023-06-06 11:35:00|33543.8|33540.2|33539.3|33535.7|33546.3|33542.7|33536.3|33532.7|227
1686051600000|2023-06-06 11:40:00|33538.8|33535.2|33538.3|33534.7|33539.3|33535.7|33525.8|33522.2|500
1686051900000|2023-06-06 11:45:00|33538.8|33535.2|33544.3|33540.7|33548.8|33545.2|33534.3|33530.7|307
1686052200000|2023-06-06 11:50:00|33543.8|33540.2|33542.3|33538.7|33552.8|33549.2|33541.3|33537.7|429
1686052500000|2023-06-06 11:55:00|33541.8|33538.2|33542.3|33538.7|33547.3|33543.7|33539.8|33536.2|241
1686052800000|2023-06-06 12:00:00|33543.3|33539.7|33553.3|33549.7|33559.3|33555.7|33538.3|33534.7|502
1686053100000|2023-06-06 12:05:00|33552.8|33549.2|33540.3|33536.7|33552.8|33549.2|33538.3|33534.7|453
1686053400000|2023-06-06 12:10:00|33539.8|33536.2|33538.8|33535.2|33541.8|33538.2|33531.3|33527.7|586
1686053700000|2023-06-06 12:15:00|33538.3|33534.7|33552.3|33548.7|33556.3|33552.7|33535.8|33532.2|327
1686054000000|2023-06-06 12:20:00|33551.8|33548.2|33537.3|33533.7|33551.8|33548.2|33535.3|33531.7|229
1686054300000|2023-06-06 12:25:00|33537.8|33534.2|33529.3|33525.7|33539.3|33535.7|33524.8|33521.2|263
1686054600000|2023-06-06 12:30:00|33529.8|33526.2|33537.3|33533.7|33542.8|33539.2|33523.8|33520.2|284
1686054900000|2023-06-06 12:35:00|33537.8|33534.2|33546.3|33542.7|33547.3|33543.7|33534.8|33531.2|221
1686055200000|2023-06-06 12:40:00|33546.8|33543.2|33546.3|33542.7|33548.3|33544.7|33539.8|33536.2|140
1686055500000|2023-06-06 12:45:00|33546.8|33543.2|33555.3|33551.7|33555.3|33551.7|33544.8|33541.2|221
1686055800000|2023-06-06 12:50:00|33555.8|33552.2|33542.3|33538.7|33556.3|33552.7|33541.3|33537.7|220
1686056100000|2023-06-06 12:55:00|33541.8|33538.2|33544.3|33540.7|33546.8|33543.2|33534.8|33531.2|309
1686056400000|2023-06-06 13:00:00|33543.8|33540.2|33543.3|33539.7|33545.3|33541.7|33537.8|33534.2|398
1686056700000|2023-06-06 13:05:00|33543.8|33540.2|33544.8|33541.2|33548.3|33544.7|33539.8|33536.2|217
1686057000000|2023-06-06 13:10:00|33543.8|33540.2|33550.3|33546.7|33551.8|33548.2|33539.3|33535.7|322
1686057300000|2023-06-06 13:15:00|33549.8|33546.2|33541.3|33537.7|33560.8|33557.2|33538.3|33534.7|516
1686057600000|2023-06-06 13:20:00|33541.8|33538.2|33549.3|33545.7|33550.3|33546.7|33540.3|33536.7|166
1686057900000|2023-06-06 13:25:00|33548.8|33545.2|33546.3|33542.7|33551.8|33548.2|33536.8|33533.2|653
1686058200000|2023-06-06 13:30:00|33545.8|33542.2|33519.2|33516.8|33555.7|33553.3|33495.2|33492.8|7107
1686058500000|2023-06-06 13:35:00|33519.7|33517.3|33498.7|33496.3|33527.2|33524.8|33492.7|33490.3|3359
1686058800000|2023-06-06 13:40:00|33498.2|33495.8|33529.2|33526.8|33537.2|33534.8|33486.2|33483.8|2453
1686059100000|2023-06-06 13:45:00|33528.7|33526.3|33505.2|33502.8|33535.7|33533.3|33490.2|33487.8|2141
1686059400000|2023-06-06 13:50:00|33505.7|33503.3|33509.7|33507.3|33525.2|33522.8|33498.2|33495.8|2264
1686059700000|2023-06-06 13:55:00|33509.2|33506.8|33500.2|33497.8|33510.2|33507.8|33486.2|33483.8|2256
1686060000000|2023-06-06 14:00:00|33503.2|33500.8|33509.3|33506.9|33524.8|33522.4|33496.5|33494.1|2246
1686060300000|2023-06-06 14:05:00|33508.8|33506.4|33569.3|33566.9|33574.3|33571.9|33508.8|33506.4|2585
1686060600000|2023-06-06 14:10:00|33569.8|33567.4|33557.3|33554.9|33588.3|33585.9|33546.3|33543.9|2857
1686060900000|2023-06-06 14:15:00|33557.8|33555.4|33580.2|33577.8|33582.2|33579.8|33539.8|33537.4|2004
1686061200000|2023-06-06 14:20:00|33580.1|33577.7|33556.1|33553.7|33586.6|33584.2|33545.6|33543.2|1572
1686061500000|2023-06-06 14:25:00|33557.1|33554.7|33552.6|33550.2|33570.6|33568.2|33552.1|33549.7|1339
1686061800000|2023-06-06 14:30:00|33553.6|33551.2|33572.1|33569.7|33584.1|33581.7|33553.1|33550.7|1712
1686062100000|2023-06-06 14:35:00|33571.6|33569.2|33559.6|33557.2|33580.1|33577.7|33551.6|33549.2|1557
1686062400000|2023-06-06 14:40:00|33559.1|33556.7|33575.1|33572.7|33575.6|33573.2|33555.1|33552.7|1008
1686062700000|2023-06-06 14:45:00|33574.6|33572.2|33619.1|33616.7|33626.1|33623.7|33574.1|33571.7|3220
1686063000000|2023-06-06 14:50:00|33619.6|33617.2|33618.1|33615.7|33635.1|33632.7|33605.1|33602.7|2064
1686063300000|2023-06-06 14:55:00|33617.6|33615.2|33615.6|33613.2|33618.6|33616.2|33600.6|33598.2|1184
1686063600000|2023-06-06 15:00:00|33616.1|33613.7|33614.1|33611.7|33625.6|33623.2|33605.1|33602.7|1227
1686063900000|2023-06-06 15:05:00|33613.1|33610.7|33587.1|33584.7|33618.1|33615.7|33581.1|33578.7|1669
1686064200000|2023-06-06 15:10:00|33588.1|33585.7|33562.1|33559.7|33590.6|33588.2|33560.1|33557.7|1356
1686064500000|2023-06-06 15:15:00|33564.1|33561.7|33561.1|33558.7|33577.1|33574.7|33556.1|33553.7|1405
1686064800000|2023-06-06 15:20:00|33561.6|33559.2|33519.6|33517.2|33564.1|33561.7|33517.1|33514.7|2490
1686065100000|2023-06-06 15:25:00|33520.1|33517.7|33532.6|33530.2|33535.6|33533.2|33482.1|33479.7|3464
1686065400000|2023-06-06 15:30:00|33532.1|33529.7|33516.1|33513.7|33560.1|33557.7|33515.6|33513.2|1938
1686065700000|2023-06-06 15:35:00|33515.6|33513.2|33546.1|33543.7|33552.1|33549.7|33512.1|33509.7|1117
1686066000000|2023-06-06 15:40:00|33544.2|33541.8|33534.2|33531.8|33546.2|33543.8|33521.7|33519.3|764
1686066300000|2023-06-06 15:45:00|33534.7|33532.3|33562.2|33559.8|33567.7|33565.3|33533.2|33530.8|1508
1686066600000|2023-06-06 15:50:00|33563.2|33560.8|33553.2|33550.8|33572.7|33570.3|33551.2|33548.8|1003
1686066900000|2023-06-06 15:55:00|33552.7|33550.3|33551.2|33548.8|33558.2|33555.8|33538.2|33535.8|871
1686067200000|2023-06-06 16:00:00|33550.7|33548.3|33554.7|33552.3|33572.2|33569.8|33549.7|33547.3|1458
1686067500000|2023-06-06 16:05:00|33554.2|33551.8|33529.2|33526.8|33555.2|33552.8|33511.2|33508.8|1480
1686067800000|2023-06-06 16:10:00|33528.2|33525.8|33527.2|33524.8|33538.7|33536.3|33519.7|33517.3|799
1686068100000|2023-06-06 16:15:00|33527.7|33525.3|33531.2|33528.8|33535.2|33532.8|33523.2|33520.8|535
1686068400000|2023-06-06 16:20:00|33532.2|33529.8|33523.2|33520.8|33540.2|33537.8|33520.2|33517.8|653
1686068700000|2023-06-06 16:25:00|33522.7|33520.3|33526.2|33523.8|33544.7|33542.3|33520.2|33517.8|812
1686069000000|2023-06-06 16:30:00|33527.2|33524.8|33528.7|33526.3|33533.2|33530.8|33518.2|33515.8|608
1686069300000|2023-06-06 16:35:00|33529.2|33526.8|33512.2|33509.8|33531.2|33528.8|33501.7|33499.3|1064
1686069600000|2023-06-06 16:40:00|33511.7|33509.3|33510.2|33507.8|33520.2|33517.8|33491.2|33488.8|1563
1686069900000|2023-06-06 16:45:00|33511.2|33508.8|33504.2|33501.8|33523.2|33520.8|33501.7|33499.3|754
1686070200000|2023-06-06 16:50:00|33503.7|33501.3|33512.7|33510.3|33526.2|33523.8|33500.2|33497.8|887
1686070500000|2023-06-06 16:55:00|33513.2|33510.8|33505.2|33502.8|33516.7|33514.3|33490.2|33487.8|1080
1686070800000|2023-06-06 17:00:00|33505.8|33503.4|33506.8|33504.4|33513.8|33511.4|33497.8|33495.4|849
1686071100000|2023-06-06 17:05:00|33506.3|33503.9|33548.8|33546.4|33553.3|33550.9|33502.3|33499.9|1211
1686071400000|2023-06-06 17:10:00|33548.3|33545.9|33551.3|33548.9|33562.8|33560.4|33542.8|33540.4|1267
1686071700000|2023-06-06 17:15:00|33550.8|33548.4|33533.8|33531.4|33561.8|33559.4|33524.8|33522.4|1351
1686072000000|2023-06-06 17:20:00|33532.8|33530.4|33511.8|33509.4|33534.3|33531.9|33488.8|33486.4|2085
1686072300000|2023-06-06 17:25:00|33511.3|33508.9|33498.8|33496.4|33511.8|33509.4|33471.8|33469.4|2208
1686072600000|2023-06-06 17:30:00|33497.8|33495.4|33492.3|33489.9|33509.8|33507.4|33476.8|33474.4|1357
1686072900000|2023-06-06 17:35:00|33492.8|33490.4|33494.8|33492.4|33501.8|33499.4|33486.8|33484.4|770
1686073200000|2023-06-06 17:40:00|33494.3|33491.9|33483.8|33481.4|33498.3|33495.9|33479.8|33477.4|511
1686073500000|2023-06-06 17:45:00|33483.3|33480.9|33480.8|33478.4|33498.8|33496.4|33476.3|33473.9|563
1686073800000|2023-06-06 17:50:00|33481.8|33479.4|33482.3|33479.9|33494.8|33492.4|33474.3|33471.9|503
1686074100000|2023-06-06 17:55:00|33481.3|33478.9|33481.3|33478.9|33483.3|33480.9|33454.3|33451.9|1614
1686074400000|2023-06-06 18:00:00|33481.8|33479.4|33442.3|33439.9|33482.8|33480.4|33405.3|33402.9|3020
1686074700000|2023-06-06 18:05:00|33441.8|33439.4|33456.8|33454.4|33458.8|33456.4|33425.3|33422.9|1149
1686075000000|2023-06-06 18:10:00|33456.3|33453.9|33477.8|33475.4|33480.3|33477.9|33449.3|33446.9|1522
1686075300000|2023-06-06 18:15:00|33478.8|33476.4|33474.8|33472.4|33479.8|33477.4|33464.8|33462.4|858
1686075600000|2023-06-06 18:20:00|33475.3|33472.9|33481.1|33478.7|33487.6|33485.2|33459.1|33456.7|803
1686075900000|2023-06-06 18:25:00|33481.6|33479.2|33499.1|33496.7|33503.1|33500.7|33477.1|33474.7|1225
1686076200000|2023-06-06 18:30:00|33498.6|33496.2|33501.1|33498.7|33512.1|33509.7|33493.6|33491.2|997
1686076500000|2023-06-06 18:35:00|33500.6|33498.2|33505.1|33502.7|33508.6|33506.2|33496.1|33493.7|1000
1686076800000|2023-06-06 18:40:00|33505.6|33503.2|33523.1|33520.7|33530.1|33527.7|33503.1|33500.7|1119
1686077100000|2023-06-06 18:45:00|33523.6|33521.2|33520.1|33517.7|33527.1|33524.7|33515.6|33513.2|578
1686077400000|2023-06-06 18:50:00|33519.6|33517.2|33522.1|33519.7|33533.1|33530.7|33516.1|33513.7|630
1686077700000|2023-06-06 18:55:00|33521.6|33519.2|33528.1|33525.7|33530.6|33528.2|33519.6|33517.2|701
1686078000000|2023-06-06 19:00:00|33528.6|33526.2|33537.1|33534.7|33544.1|33541.7|33528.6|33526.2|1467
1686078300000|2023-06-06 19:05:00|33536.6|33534.2|33529.1|33526.7|33539.6|33537.2|33521.1|33518.7|1037
1686078600000|2023-06-06 19:10:00|33528.6|33526.2|33525.6|33523.2|33536.6|33534.2|33525.1|33522.7|585
1686078900000|2023-06-06 19:15:00|33525.1|33522.7|33551.1|33548.7|33551.6|33549.2|33523.1|33520.7|966
1686079200000|2023-06-06 19:20:00|33550.6|33548.2|33567.1|33564.7|33567.6|33565.2|33547.6|33545.2|1277
1686079500000|2023-06-06 19:25:00|33568.1|33565.7|33576.1|33573.7|33582.1|33579.7|33553.1|33550.7|1445
1686079800000|2023-06-06 19:30:00|33575.6|33573.2|33569.6|33567.2|33578.6|33576.2|33566.1|33563.7|1267
1686080100000|2023-06-06 19:35:00|33570.1|33567.7|33548.1|33545.7|33574.6|33572.2|33541.6|33539.2|1941
1686080400000|2023-06-06 19:40:00|33545.6|33543.2|33567.1|33564.7|33570.1|33567.7|33534.1|33531.7|1925
1686080700000|2023-06-06 19:45:00|33565.6|33563.2|33570.6|33568.2|33583.1|33580.7|33557.6|33555.2|1711
1686081000000|2023-06-06 19:50:00|33571.1|33568.7|33586.6|33584.2|33589.1|33586.7|33571.1|33568.7|2205
1686081300000|2023-06-06 19:55:00|33587.1|33584.7|33572.1|33569.7|33602.6|33600.2|33569.1|33566.7|4437
1686081600000|2023-06-06 20:00:00|33573.3|33568.5|33583.8|33579|33585.3|33580.5|33567.3|33562.5|1229
1686081900000|2023-06-06 20:05:00|33584.3|33579.5|33580.3|33575.5|33584.3|33579.5|33574.3|33569.5|291
1686082200000|2023-06-06 20:10:00|33579.8|33575|33576.8|33572|33585.8|33581|33575.3|33570.5|321
1686082500000|2023-06-06 20:15:00|33576.3|33571.5|33572.3|33567.5|33579.3|33574.5|33570.3|33565.5|222
1686082800000|2023-06-06 20:20:00|33572.8|33568|33574.8|33570|33577.8|33573|33571.8|33567|107
1686083100000|2023-06-06 20:25:00|33576.8|33572|33572.3|33567.5|33577.3|33572.5|33572.3|33567.5|127
1686083400000|2023-06-06 20:30:00|33572.8|33568|33567.8|33563|33573.8|33569|33567.3|33562.5|125
1686083700000|2023-06-06 20:35:00|33567.3|33562.5|33567.8|33563|33568.3|33563.5|33566.3|33561.5|27
1686084000000|2023-06-06 20:40:00|33568.3|33563.5|33569.8|33565|33570.8|33566|33567.3|33562.5|67
1686084300000|2023-06-06 20:45:00|33569.3|33564.5|33569.3|33564.5|33571.3|33566.5|33567.8|33563|104
1686084600000|2023-06-06 20:50:00|33569.8|33565|33570.8|33566|33572.3|33567.5|33569.3|33564.5|67
1686084900000|2023-06-06 20:55:00|33571.3|33566.5|33574.4|33564.6|33574.4|33568|33568.8|33563.5|87
1686085200000|2023-06-06 21:00:00|33571.8|33562|33572.5|33562.7|33574|33564.2|33571.8|33562|0
1686085500000|2023-06-06 21:05:00|33572|33562.2|33569.3|33559.5|33573.5|33563.7|33569.3|33559.5|0
1686085800000|2023-06-06 21:10:00|33568.2|33558.4|33569.8|33560|33571.5|33561.7|33568|33558.2|0
1686086100000|2023-06-06 21:15:00|33571.2|33561.4|33572.6|33562.8|33573.2|33563.4|33571.2|33561.4|0
1686086400000|2023-06-06 21:20:00|33572.7|33562.9|33570|33560.2|33573|33563.2|33569.4|33559.6|0
1686086700000|2023-06-06 21:25:00|33571.1|33561.3|33578|33568.2|33579.6|33569.8|33571.1|33561.3|0
1686087000000|2023-06-06 21:30:00|33577.3|33567.5|33580.5|33570.7|33585.9|33576.1|33576.5|33566.7|0
1686087300000|2023-06-06 21:35:00|33582.5|33572.7|33586.9|33577.1|33587.4|33577.6|33582.5|33572.7|0
1686087600000|2023-06-06 21:40:00|33584.6|33574.8|33592|33582.2|33592.6|33582.8|33583.9|33574.1|0
1686087900000|2023-06-06 21:45:00|33592.1|33582.3|33588.3|33578.5|33592.1|33582.3|33587.3|33577.5|0
1686088200000|2023-06-06 21:50:00|33588.6|33578.8|33586.5|33576.7|33592.5|33582.7|33586.5|33576.7|0
1686088500000|2023-06-06 21:55:00|33586.4|33576.6|33581.5|33571.7|33587|33577.2|33581.5|33571.7|0
1686088800000|2023-06-06 22:00:00|33581.6|33571.8|33563.3|33558.5|33581.6|33571.8|33559.8|33555|95
1686089100000|2023-06-06 22:05:00|33562.8|33558|33562.8|33558|33563.3|33558.5|33559.8|33555|55
1686089400000|2023-06-06 22:10:00|33562.3|33557.5|33564.8|33560|33564.8|33560|33562.3|33557.5|13
1686089700000|2023-06-06 22:15:00|33564.3|33559.5|33555.8|33551|33564.8|33560|33554.8|33550|86
1686090000000|2023-06-06 22:20:00|33555.3|33550.5|33558.8|33554|33560.8|33556|33555.3|33550.5|49
1686090300000|2023-06-06 22:25:00|33559.3|33554.5|33550.8|33546|33559.3|33554.5|33548.3|33543.5|123
1686090600000|2023-06-06 22:30:00|33550.3|33545.5|33552.8|33548|33556.3|33551.5|33550.3|33545.5|51
1686090900000|2023-06-06 22:35:00|33552.3|33547.5|33568.8|33564|33571.8|33567|33552.3|33547.5|96
1686091200000|2023-06-06 22:40:00|33569.3|33564.5|33563.8|33559|33569.3|33564.5|33563.8|33559|42
1686091500000|2023-06-06 22:45:00|33563.3|33558.5|33562.8|33558|33567.8|33563|33562.3|33557.5|27
1686091800000|2023-06-06 22:50:00|33563.3|33558.5|33565.8|33561|33565.8|33561|33561.8|33557|63
1686092100000|2023-06-06 22:55:00|33566.3|33561.5|33564.8|33560|33569.3|33564.5|33563.3|33558.5|52
1686092400000|2023-06-06 23:00:00|33564.3|33559.5|33571.8|33567|33573.3|33568.5|33563.3|33558.5|39
1686092700000|2023-06-06 23:05:00|33572.3|33567.5|33578.8|33574|33580.3|33575.5|33572.3|33567.5|54
1686093000000|2023-06-06 23:10:00|33578.3|33573.5|33586.8|33582|33590.3|33585.5|33577.8|33573|80
1686093300000|2023-06-06 23:15:00|33586.3|33581.5|33583.8|33579|33587.3|33582.5|33583.3|33578.5|17
1686093600000|2023-06-06 23:20:00|33584.3|33579.5|33586.8|33582|33589.3|33584.5|33583.8|33579|36
1686093900000|2023-06-06 23:25:00|33586.3|33581.5|33585.8|33581|33586.8|33582|33583.8|33579|38
1686094200000|2023-06-06 23:30:00|33585.3|33580.5|33588.8|33584|33592.8|33588|33581.3|33576.5|101
1686094500000|2023-06-06 23:35:00|33588.3|33583.5|33584.8|33580|33590.8|33586|33580.8|33576|106
1686094800000|2023-06-06 23:40:00|33585.8|33581|33582.8|33578|33586.8|33582|33582.3|33577.5|34
1686095100000|2023-06-06 23:45:00|33582.3|33577.5|33578.8|33574|33583.8|33579|33576.8|33572|52
1686095400000|2023-06-06 23:50:00|33579.3|33574.5|33588.3|33583.5|33588.3|33583.5|33578.8|33574|73
1686095700000|2023-06-06 23:55:00|33587.8|33583|33582.8|33578|33588.8|33584|33581.3|33576.5|68
1686096000000|2023-06-07 00:00:00|33582.3|33577.5|33584.8|33580|33588.8|33584|33579.8|33575|96
1686096300000|2023-06-07 00:05:00|33585.3|33580.5|33585.8|33581|33591.3|33586.5|33584.3|33579.5|66
1686096600000|2023-06-07 00:10:00|33586.3|33581.5|33585.8|33581|33590.3|33585.5|33583.3|33578.5|79
1686096900000|2023-06-07 00:15:00|33585.3|33580.5|33584.8|33580|33585.8|33581|33578.8|33574|88
1686097200000|2023-06-07 00:20:00|33584.3|33579.5|33588.3|33583.5|33589.8|33585|33584.3|33579.5|54
1686097500000|2023-06-07 00:25:00|33587.8|33583|33584.8|33580|33588.3|33583.5|33581.3|33576.5|61
1686097800000|2023-06-07 00:30:00|33584.3|33579.5|33587.3|33582.5|33587.8|33583|33581.3|33576.5|55
1686098100000|2023-06-07 00:35:00|33586.8|33582|33592.8|33588|33596.3|33591.5|33583.3|33578.5|158
1686098400000|2023-06-07 00:40:00|33593.3|33588.5|33596.3|33591.5|33597.3|33592.5|33587.3|33582.5|115
1686098700000|2023-06-07 00:45:00|33595.3|33590.5|33594.3|33589.5|33596.8|33592|33591.8|33587|97
1686099000000|2023-06-07 00:50:00|33593.8|33589|33585.8|33581|33595.3|33590.5|33584.3|33579.5|72
1686099300000|2023-06-07 00:55:00|33586.3|33581.5|33577.3|33572.5|33586.3|33581.5|33577.3|33572.5|166
1686099600000|2023-06-07 01:00:00|33577.8|33573|33569.8|33565|33584.8|33580|33568.8|33564|185
1686099900000|2023-06-07 01:05:00|33569.3|33564.5|33547.3|33542.5|33573.8|33569|33543.3|33538.5|282
1686100200000|2023-06-07 01:10:00|33546.8|33542|33571.3|33566.5|33571.8|33567|33546.8|33542|233
1686100500000|2023-06-07 01:15:00|33571.8|33567|33568.3|33563.5|33573.3|33568.5|33562.8|33558|129
1686100800000|2023-06-07 01:20:00|33567.8|33563|33559.8|33555|33569.8|33565|33556.3|33551.5|111
1686101100000|2023-06-07 01:25:00|33560.3|33555.5|33568.3|33563.5|33571.3|33566.5|33557.8|33553|134
1686101400000|2023-06-07 01:30:00|33567.8|33563|33570.8|33566|33572.8|33568|33566.3|33561.5|77
1686101700000|2023-06-07 01:35:00|33571.3|33566.5|33563.8|33559|33572.8|33568|33562.8|33558|55
1686102000000|2023-06-07 01:40:00|33564.3|33559.5|33574.8|33570|33575.8|33571|33562.8|33558|68
1686102300000|2023-06-07 01:45:00|33574.3|33569.5|33563.8|33559|33574.3|33569.5|33560.8|33556|80
1686102600000|2023-06-07 01:50:00|33563.3|33558.5|33565.3|33560.5|33567.3|33562.5|33562.3|33557.5|63
1686102900000|2023-06-07 01:55:00|33564.3|33559.5|33563.3|33558.5|33567.3|33562.5|33562.8|33558|45
1686103200000|2023-06-07 02:00:00|33563.8|33559|33561.3|33556.5|33565.3|33560.5|33559.8|33555|77
1686103500000|2023-06-07 02:05:00|33561.8|33557|33561.8|33557|33566.3|33561.5|33557.8|33553|105
1686103800000|2023-06-07 02:10:00|33562.3|33557.5|33559.8|33555|33563.8|33559|33552.8|33548|91
1686104100000|2023-06-07 02:15:00|33560.3|33555.5|33563.3|33558.5|33564.3|33559.5|33559.3|33554.5|86
1686104400000|2023-06-07 02:20:00|33563.8|33559|33565.8|33561|33568.3|33563.5|33562.8|33558|57
1686104700000|2023-06-07 02:25:00|33565.3|33560.5|33566.3|33561.5|33567.3|33562.5|33563.3|33558.5|52
1686105000000|2023-06-07 02:30:00|33565.8|33561|33565.3|33560.5|33566.3|33561.5|33561.8|33557|67
1686105300000|2023-06-07 02:35:00|33564.8|33560|33564.8|33560|33567.3|33562.5|33563.8|33559|36
1686105600000|2023-06-07 02:40:00|33564.3|33559.5|33571.8|33567|33572.8|33568|33564.3|33559.5|54
1686105900000|2023-06-07 02:45:00|33571.3|33566.5|33567.3|33562.5|33572.8|33568|33567.3|33562.5|64
1686106200000|2023-06-07 02:50:00|33567.8|33563|33570.3|33565.5|33571.8|33567|33567.3|33562.5|48
1686106500000|2023-06-07 02:55:00|33570.8|33566|33570.8|33566|33571.8|33567|33568.3|33563.5|64
1686106800000|2023-06-07 03:00:00|33571.3|33566.5|33568.8|33564|33572.3|33567.5|33564.8|33560|28
1686107100000|2023-06-07 03:05:00|33569.3|33564.5|33571.3|33566.5|33572.8|33568|33567.8|33563|36
1686107400000|2023-06-07 03:10:00|33570.8|33566|33571.3|33566.5|33572.3|33567.5|33569.8|33565|20
1686107700000|2023-06-07 03:15:00|33571.8|33567|33575.3|33570.5|33577.3|33572.5|33570.3|33565.5|51
1686108000000|2023-06-07 03:20:00|33574.3|33569.5|33575.8|33571|33576.3|33571.5|33573.3|33568.5|38
1686108300000|2023-06-07 03:25:00|33576.3|33571.5|33579.3|33574.5|33579.3|33574.5|33574.8|33570|36
1686108600000|2023-06-07 03:30:00|33579.8|33575|33581.8|33577|33585.3|33580.5|33577.8|33573|144
1686108900000|2023-06-07 03:35:00|33581.3|33576.5|33581.8|33577|33586.3|33581.5|33581.3|33576.5|64
1686109200000|2023-06-07 03:40:00|33581.3|33576.5|33586.3|33581.5|33588.3|33583.5|33580.8|33576|53
1686109500000|2023-06-07 03:45:00|33585.8|33581|33588.8|33584|33592.8|33588|33585.3|33580.5|123
1686109800000|2023-06-07 03:50:00|33588.3|33583.5|33596.8|33592|33597.3|33592.5|33588.3|33583.5|106
1686110100000|2023-06-07 03:55:00|33596.3|33591.5|33591.3|33586.5|33597.3|33592.5|33590.3|33585.5|66
1686110400000|2023-06-07 04:00:00|33590.3|33585.5|33592.3|33587.5|33593.3|33588.5|33587.8|33583|82
1686110700000|2023-06-07 04:05:00|33591.8|33587|33587.3|33582.5|33593.3|33588.5|33587.3|33582.5|27
1686111000000|2023-06-07 04:10:00|33587.8|33583|33591.8|33587|33591.8|33587|33586.3|33581.5|40
1686111300000|2023-06-07 04:15:00|33591.3|33586.5|33592.8|33588|33594.3|33589.5|33591.3|33586.5|64
1686111600000|2023-06-07 04:20:00|33593.3|33588.5|33592.3|33587.5|33597.3|33592.5|33592.3|33587.5|72
1686111900000|2023-06-07 04:25:00|33591.8|33587|33588.8|33584|33592.8|33588|33588.8|33584|40
1686112200000|2023-06-07 04:30:00|33588.3|33583.5|33584.3|33579.5|33588.8|33584|33583.8|33579|65
1686112500000|2023-06-07 04:35:00|33583.8|33579|33583.3|33578.5|33584.8|33580|33580.3|33575.5|52
1686112800000|2023-06-07 04:40:00|33582.8|33578|33586.8|33582|33589.3|33584.5|33582.3|33577.5|69
1686113100000|2023-06-07 04:45:00|33586.3|33581.5|33581.3|33576.5|33586.8|33582|33581.3|33576.5|24
1686113400000|2023-06-07 04:50:00|33580.3|33575.5|33584.8|33580|33586.8|33582|33568.3|33563.5|303
1686113700000|2023-06-07 04:55:00|33585.3|33580.5|33586.3|33581.5|33588.8|33584|33584.3|33579.5|66
1686114000000|2023-06-07 05:00:00|33585.3|33580.5|33585.3|33580.5|33587.8|33583|33580.8|33576|90
1686114300000|2023-06-07 05:05:00|33584.8|33580|33577.3|33572.5|33584.8|33580|33576.3|33571.5|74
1686114600000|2023-06-07 05:10:00|33576.8|33572|33581.8|33577|33583.3|33578.5|33576.3|33571.5|74
1686114900000|2023-06-07 05:15:00|33581.3|33576.5|33570.8|33566|33582.3|33577.5|33570.3|33565.5|49
1686115200000|2023-06-07 05:20:00|33570.3|33565.5|33570.8|33566|33578.3|33573.5|33569.8|33565|49
1686115500000|2023-06-07 05:25:00|33571.3|33566.5|33571.8|33567|33575.3|33570.5|33570.3|33565.5|34
1686115800000|2023-06-07 05:30:00|33571.3|33566.5|33574.8|33570|33577.3|33572.5|33571.3|33566.5|45
1686116100000|2023-06-07 05:35:00|33574.3|33569.5|33572.8|33568|33577.3|33572.5|33572.3|33567.5|116
1686116400000|2023-06-07 05:40:00|33572.3|33567.5|33570.8|33566|33573.3|33568.5|33567.8|33563|63
1686116700000|2023-06-07 05:45:00|33571.3|33566.5|33568.8|33564|33573.3|33568.5|33568.3|33563.5|33
1686117000000|2023-06-07 05:50:00|33569.3|33564.5|33565.3|33560.5|33570.8|33566|33565.3|33560.5|36
1686117300000|2023-06-07 05:55:00|33564.8|33560|33567.3|33562.5|33569.8|33565|33563.8|33559|114
1686117600000|2023-06-07 06:00:00|33566.7|33563.1|33561.2|33557.6|33572.7|33569.1|33559.7|33556.1|224
1686117900000|2023-06-07 06:05:00|33561.7|33558.1|33559.2|33555.6|33570.7|33567.1|33558.2|33554.6|101
1686118200000|2023-06-07 06:10:00|33559.7|33556.1|33565.2|33561.6|33566.2|33562.6|33557.7|33554.1|61
1686118500000|2023-06-07 06:15:00|33565.7|33562.1|33562.2|33558.6|33570.2|33566.6|33560.7|33557.1|42
1686118800000|2023-06-07 06:20:00|33561.7|33558.1|33564.2|33560.6|33564.2|33560.6|33557.7|33554.1|60
1686119100000|2023-06-07 06:25:00|33564.7|33561.1|33566.7|33563.1|33567.7|33564.1|33561.2|33557.6|74
1686119400000|2023-06-07 06:30:00|33566.2|33562.6|33562.2|33558.6|33568.2|33564.6|33562.2|33558.6|94
1686119700000|2023-06-07 06:35:00|33561.7|33558.1|33559.2|33555.6|33565.2|33561.6|33558.7|33555.1|57
1686120000000|2023-06-07 06:40:00|33559.7|33556.1|33552.2|33548.6|33559.7|33556.1|33551.7|33548.1|123
1686120300000|2023-06-07 06:45:00|33552.7|33549.1|33550.2|33546.6|33555.7|33552.1|33548.2|33544.6|124
1686120600000|2023-06-07 06:50:00|33550.7|33547.1|33554.2|33550.6|33555.2|33551.6|33549.7|33546.1|47
1686120900000|2023-06-07 06:55:00|33553.7|33550.1|33552.7|33549.1|33555.7|33552.1|33550.2|33546.6|162
1686121200000|2023-06-07 07:00:00|33552.2|33548.6|33541.2|33537.6|33556.2|33552.6|33535.2|33531.6|540
1686121500000|2023-06-07 07:05:00|33541.7|33538.1|33536.2|33532.6|33550.2|33546.6|33533.2|33529.6|208
1686121800000|2023-06-07 07:10:00|33535.7|33532.1|33538.2|33534.6|33542.2|33538.6|33525.2|33521.6|261
1686122100000|2023-06-07 07:15:00|33538.7|33535.1|33541.2|33537.6|33545.2|33541.6|33533.7|33530.1|159
1686122400000|2023-06-07 07:20:00|33541.7|33538.1|33533.2|33529.6|33541.7|33538.1|33528.7|33525.1|116
1686122700000|2023-06-07 07:25:00|33532.7|33529.1|33523.2|33519.6|33533.7|33530.1|33516.7|33513.1|303
1686123000000|2023-06-07 07:30:00|33522.7|33519.1|33525.2|33521.6|33535.2|33531.6|33519.2|33515.6|226
1686123300000|2023-06-07 07:35:00|33524.7|33521.1|33515.2|33511.6|33529.7|33526.1|33513.7|33510.1|140
1686123600000|2023-06-07 07:40:00|33514.7|33511.1|33520.2|33516.6|33523.7|33520.1|33509.7|33506.1|198
1686123900000|2023-06-07 07:45:00|33520.7|33517.1|33511.8|33508.2|33524.2|33520.6|33509.8|33506.2|136
1686124200000|2023-06-07 07:50:00|33511.3|33507.7|33523.8|33520.2|33524.3|33520.7|33508.8|33505.2|151
1686124500000|2023-06-07 07:55:00|33523.3|33519.7|33517.3|33513.7|33524.8|33521.2|33513.8|33510.2|158
1686124800000|2023-06-07 08:00:00|33516.8|33513.2|33516.3|33512.7|33521.8|33518.2|33510.3|33506.7|278
1686125100000|2023-06-07 08:05:00|33516.8|33513.2|33510.8|33507.2|33517.3|33513.7|33501.3|33497.7|318
1686125400000|2023-06-07 08:10:00|33510.3|33506.7|33530.3|33526.7|33530.3|33526.7|33503.3|33499.7|205
1686125700000|2023-06-07 08:15:00|33529.8|33526.2|33528.3|33524.7|33532.3|33528.7|33521.8|33518.2|131
1686126000000|2023-06-07 08:20:00|33528.8|33525.2|33524.3|33520.7|33536.3|33532.7|33523.3|33519.7|123
1686126300000|2023-06-07 08:25:00|33523.8|33520.2|33528.8|33525.2|33532.3|33528.7|33518.8|33515.2|126
1686126600000|2023-06-07 08:30:00|33529.3|33525.7|33525.3|33521.7|33530.3|33526.7|33522.3|33518.7|61
1686126900000|2023-06-07 08:35:00|33524.8|33521.2|33527.3|33523.7|33531.8|33528.2|33520.3|33516.7|63
1686127200000|2023-06-07 08:40:00|33527.8|33524.2|33536.3|33532.7|33541.8|33538.2|33525.3|33521.7|155
1686127500000|2023-06-07 08:45:00|33535.8|33532.2|33534.3|33530.7|33539.3|33535.7|33523.8|33520.2|127
1686127800000|2023-06-07 08:50:00|33534.8|33531.2|33529.3|33525.7|33535.3|33531.7|33525.8|33522.2|62
1686128100000|2023-06-07 08:55:00|33528.8|33525.2|33535.8|33532.2|33536.8|33533.2|33528.3|33524.7|56
1686128400000|2023-06-07 09:00:00|33535.3|33531.7|33536.3|33532.7|33538.8|33535.2|33534.3|33530.7|104
1686128700000|2023-06-07 09:05:00|33536.8|33533.2|33532.3|33528.7|33537.3|33533.7|33519.3|33515.7|233
1686129000000|2023-06-07 09:10:00|33531.8|33528.2|33534.3|33530.7|33538.8|33535.2|33526.3|33522.7|99
1686129300000|2023-06-07 09:15:00|33534.8|33531.2|33531.8|33528.2|33536.8|33533.2|33529.8|33526.2|68
1686129600000|2023-06-07 09:20:00|33532.3|33528.7|33543.3|33539.7|33543.8|33540.2|33526.3|33522.7|141
1686129900000|2023-06-07 09:25:00|33543.8|33540.2|33538.3|33534.7|33544.8|33541.2|33535.3|33531.7|135
1686130200000|2023-06-07 09:30:00|33538.8|33535.2|33533.3|33529.7|33546.8|33543.2|33532.3|33528.7|285
1686130500000|2023-06-07 09:35:00|33533.8|33530.2|33528.8|33525.2|33538.8|33535.2|33527.8|33524.2|79
1686130800000|2023-06-07 09:40:00|33528.3|33524.7|33529.3|33525.7|33533.8|33530.2|33528.3|33524.7|63
1686131100000|2023-06-07 09:45:00|33529.8|33526.2|33530.3|33526.7|33533.3|33529.7|33529.3|33525.7|80
1686131400000|2023-06-07 09:50:00|33529.8|33526.2|33522.3|33518.7|33533.8|33530.2|33520.3|33516.7|197
1686131700000|2023-06-07 09:55:00|33521.8|33518.2|33524.8|33521.2|33526.8|33523.2|33519.8|33516.2|86
1686132000000|2023-06-07 10:00:00|33525.8|33522.2|33530.3|33526.7|33533.8|33530.2|33524.3|33520.7|127
1686132300000|2023-06-07 10:05:00|33529.8|33526.2|33533.3|33529.7|33540.8|33537.2|33529.8|33526.2|129
1686132600000|2023-06-07 10:10:00|33533.8|33530.2|33532.3|33528.7|33537.3|33533.7|33527.3|33523.7|122
1686132900000|2023-06-07 10:15:00|33532.8|33529.2|33552.8|33549.2|33552.8|33549.2|33532.3|33528.7|132
1686133200000|2023-06-07 10:20:00|33553.3|33549.7|33549.8|33546.2|33556.3|33552.7|33545.8|33542.2|212
1686133500000|2023-06-07 10:25:00|33550.3|33546.7|33544.3|33540.7|33553.3|33549.7|33542.3|33538.7|204
1686133800000|2023-06-07 10:30:00|33544.8|33541.2|33545.8|33542.2|33547.8|33544.2|33540.3|33536.7|160
1686134100000|2023-06-07 10:35:00|33546.3|33542.7|33554.3|33550.7|33554.3|33550.7|33543.8|33540.2|132
1686134400000|2023-06-07 10:40:00|33554.8|33551.2|33561.8|33558.2|33561.8|33558.2|33550.8|33547.2|182
1686134700000|2023-06-07 10:45:00|33561.3|33557.7|33560.3|33556.7|33563.8|33560.2|33551.8|33548.2|160
1686135000000|2023-06-07 10:50:00|33559.8|33556.2|33566.8|33563.2|33566.8|33563.2|33554.8|33551.2|228
1686135300000|2023-06-07 10:55:00|33567.3|33563.7|33565.3|33561.7|33567.3|33563.7|33559.8|33556.2|138
1686135600000|2023-06-07 11:00:00|33562.3|33558.7|33559.3|33555.7|33564.8|33561.2|33553.8|33550.2|191
1686135900000|2023-06-07 11:05:00|33558.8|33555.2|33559.3|33555.7|33560.8|33557.2|33554.3|33550.7|91
1686136200000|2023-06-07 11:10:00|33558.8|33555.2|33559.8|33556.2|33565.3|33561.7|33554.8|33551.2|251
1686136500000|2023-06-07 11:15:00|33560.3|33556.7|33555.8|33552.2|33560.3|33556.7|33554.8|33551.2|124
1686136800000|2023-06-07 11:20:00|33555.3|33551.7|33555.3|33551.7|33557.8|33554.2|33550.3|33546.7|218
1686137100000|2023-06-07 11:25:00|33555.8|33552.2|33555.3|33551.7|33561.8|33558.2|33553.8|33550.2|182
1686137400000|2023-06-07 11:30:00|33554.8|33551.2|33561.3|33557.7|33562.3|33558.7|33551.8|33548.2|126
1686137700000|2023-06-07 11:35:00|33561.8|33558.2|33569.3|33565.7|33569.8|33566.2|33560.8|33557.2|227
1686138000000|2023-06-07 11:40:00|33568.8|33565.2|33572.3|33568.7|33577.3|33573.7|33565.8|33562.2|153
1686138300000|2023-06-07 11:45:00|33571.8|33568.2|33584.3|33580.7|33587.8|33584.2|33566.8|33563.2|256
1686138600000|2023-06-07 11:50:00|33583.8|33580.2|33581.3|33577.7|33588.3|33584.7|33578.3|33574.7|266
1686138900000|2023-06-07 11:55:00|33580.8|33577.2|33585.3|33581.7|33589.8|33586.2|33578.3|33574.7|174
1686139200000|2023-06-07 12:00:00|33584.3|33580.7|33605.3|33601.7|33606.3|33602.7|33577.8|33574.2|744
1686139500000|2023-06-07 12:05:00|33604.8|33601.2|33597.3|33593.7|33608.8|33605.2|33593.3|33589.7|428
1686139800000|2023-06-07 12:10:00|33596.8|33593.2|33585.8|33582.2|33596.8|33593.2|33585.8|33582.2|338
1686140100000|2023-06-07 12:15:00|33586.3|33582.7|33595.8|33592.2|33599.8|33596.2|33582.3|33578.7|303
1686140400000|2023-06-07 12:20:00|33596.3|33592.7|33599.3|33595.7|33601.8|33598.2|33592.8|33589.2|299
1686140700000|2023-06-07 12:25:00|33599.8|33596.2|33583.3|33579.7|33602.3|33598.7|33583.3|33579.7|360
1686141000000|2023-06-07 12:30:00|33582.8|33579.2|33584.3|33580.7|33586.3|33582.7|33574.8|33571.2|264
1686141300000|2023-06-07 12:35:00|33583.8|33580.2|33579.3|33575.7|33588.8|33585.2|33578.3|33574.7|200
1686141600000|2023-06-07 12:40:00|33578.8|33575.2|33586.3|33582.7|33588.3|33584.7|33578.3|33574.7|136
1686141900000|2023-06-07 12:45:00|33586.8|33583.2|33586.8|33583.2|33588.3|33584.7|33582.3|33578.7|137
1686142200000|2023-06-07 12:50:00|33586.3|33582.7|33584.8|33581.2|33588.8|33585.2|33582.8|33579.2|177
1686142500000|2023-06-07 12:55:00|33584.3|33580.7|33581.8|33578.2|33586.8|33583.2|33573.8|33570.2|308
1686142800000|2023-06-07 13:00:00|33579.8|33576.2|33577.8|33574.2|33590.8|33587.2|33573.3|33569.7|397
1686143100000|2023-06-07 13:05:00|33577.3|33573.7|33594.8|33591.2|33595.3|33591.7|33576.3|33572.7|443
1686143400000|2023-06-07 13:10:00|33595.3|33591.7|33596.3|33592.7|33599.8|33596.2|33590.3|33586.7|292
1686143700000|2023-06-07 13:15:00|33595.8|33592.2|33598.8|33595.2|33598.8|33595.2|33586.8|33583.2|483
1686144000000|2023-06-07 13:20:00|33598.3|33594.7|33605.8|33602.2|33610.8|33607.2|33594.8|33591.2|579
1686144300000|2023-06-07 13:25:00|33605.3|33601.7|33606.8|33603.2|33618.3|33614.7|33592.3|33588.7|1704
1686144600000|2023-06-07 13:30:00|33607.3|33603.7|33589.2|33586.8|33610.2|33607.8|33543.2|33540.8|8865
1686144900000|2023-06-07 13:35:00|33589.7|33587.3|33648.2|33645.8|33652.7|33650.3|33553.2|33550.8|6088
1686145200000|2023-06-07 13:40:00|33648.7|33646.3|33626.2|33623.8|33670.7|33668.3|33611.2|33608.8|4688
1686145500000|2023-06-07 13:45:00|33626.7|33624.3|33597.2|33594.8|33630.2|33627.8|33580.7|33578.3|3707
1686145800000|2023-06-07 13:50:00|33596.2|33593.8|33589.2|33586.8|33619.7|33617.3|33587.7|33585.3|2952
1686146100000|2023-06-07 13:55:00|33588.2|33585.8|33620.3|33617.9|33622.3|33619.9|33582.7|33580.3|2908
1686146400000|2023-06-07 14:00:00|33619.8|33617.4|33595.8|33593.4|33628.8|33626.4|33556.8|33554.4|5098
1686146700000|2023-06-07 14:05:00|33597.3|33594.9|33592.8|33590.4|33610.8|33608.4|33570.8|33568.4|2740
1686147000000|2023-06-07 14:10:00|33592.3|33589.9|33591.8|33589.4|33611.3|33608.9|33587.3|33584.9|1744
1686147300000|2023-06-07 14:15:00|33591.3|33588.9|33599.8|33597.4|33619.3|33616.9|33579.3|33576.9|2522
1686147600000|2023-06-07 14:20:00|33599.3|33596.9|33603.3|33600.9|33616.8|33614.4|33590.8|33588.4|2628
1686147900000|2023-06-07 14:25:00|33603.8|33601.4|33655.8|33653.4|33659.8|33657.4|33599.8|33597.4|2914
1686148200000|2023-06-07 14:30:00|33655.3|33652.9|33636.8|33634.4|33677.3|33674.9|33630.8|33628.4|2817
1686148500000|2023-06-07 14:35:00|33635.8|33633.4|33627.8|33625.4|33636.8|33634.4|33610.8|33608.4|3196
1686148800000|2023-06-07 14:40:00|33626.8|33624.4|33612.9|33610.5|33626.8|33624.4|33596.4|33594|2728
1686149100000|2023-06-07 14:45:00|33609.9|33607.5|33610.9|33608.5|33641.9|33639.5|33606.9|33604.5|2540
1686149400000|2023-06-07 14:50:00|33608.9|33606.5|33618.9|33616.5|33618.9|33616.5|33587.4|33585|2505
1686149700000|2023-06-07 14:55:00|33619.9|33617.5|33628.9|33626.5|33635.4|33633|33604.9|33602.5|2353
1686150000000|2023-06-07 15:00:00|33629.9|33627.5|33633.9|33631.5|33644.4|33642|33613.9|33611.5|1927
1686150300000|2023-06-07 15:05:00|33634.4|33632|33608.4|33606|33637.9|33635.5|33594.9|33592.5|1326
1686150600000|2023-06-07 15:10:00|33608.9|33606.5|33595.9|33593.5|33609.9|33607.5|33587.4|33585|1056
1686150900000|2023-06-07 15:15:00|33596.4|33594|33587.9|33585.5|33599.9|33597.5|33575.9|33573.5|1856
1686151200000|2023-06-07 15:20:00|33587.4|33585|33578.9|33576.5|33589.4|33587|33569.4|33567|1696
1686151500000|2023-06-07 15:25:00|33577.9|33575.5|33603.9|33601.5|33613.9|33611.5|33575.9|33573.5|1344
1686151800000|2023-06-07 15:30:00|33604.4|33602|33631.4|33629|33635.9|33633.5|33600.9|33598.5|1587
1686152100000|2023-06-07 15:35:00|33629.9|33627.5|33635.4|33633|33643.9|33641.5|33621.9|33619.5|1410
1686152400000|2023-06-07 15:40:00|33636.2|33633.8|33618.2|33615.8|33637.7|33635.3|33615.7|33613.3|1125
1686152700000|2023-06-07 15:45:00|33618.7|33616.3|33629.2|33626.8|33632.2|33629.8|33617.7|33615.3|930
1686153000000|2023-06-07 15:50:00|33628.7|33626.3|33598.2|33595.8|33632.2|33629.8|33579.2|33576.8|2274
1686153300000|2023-06-07 15:55:00|33598.7|33596.3|33591.7|33589.3|33599.2|33596.8|33570.7|33568.3|1744
1686153600000|2023-06-07 16:00:00|33592.2|33589.8|33604.2|33601.8|33607.7|33605.3|33585.7|33583.3|1080
1686153900000|2023-06-07 16:05:00|33604.7|33602.3|33611.2|33608.8|33617.2|33614.8|33593.2|33590.8|1082
1686154200000|2023-06-07 16:10:00|33610.7|33608.3|33622.2|33619.8|33631.2|33628.8|33604.7|33602.3|1199
1686154500000|2023-06-07 16:15:00|33622.7|33620.3|33636.2|33633.8|33644.7|33642.3|33620.2|33617.8|1311
1686154800000|2023-06-07 16:20:00|33637.2|33634.8|33639.2|33636.8|33649.2|33646.8|33632.7|33630.3|1614
1686155100000|2023-06-07 16:25:00|33636.2|33633.8|33641.7|33639.3|33649.2|33646.8|33630.2|33627.8|1267
1686155400000|2023-06-07 16:30:00|33643.2|33640.8|33664.2|33661.8|33667.2|33664.8|33634.2|33631.8|1494
1686155700000|2023-06-07 16:35:00|33663.7|33661.3|33659.7|33657.3|33669.2|33666.8|33649.2|33646.8|793
1686156000000|2023-06-07 16:40:00|33659.2|33656.8|33649.2|33646.8|33662.2|33659.8|33648.2|33645.8|806
1686156300000|2023-06-07 16:45:00|33649.7|33647.3|33634.2|33631.8|33661.2|33658.8|33628.2|33625.8|1027
1686156600000|2023-06-07 16:50:00|33634.7|33632.3|33608.2|33605.8|33642.2|33639.8|33605.7|33603.3|1499
1686156900000|2023-06-07 16:55:00|33607.2|33604.8|33619.2|33616.8|33622.2|33619.8|33599.2|33596.8|1478
1686157200000|2023-06-07 17:00:00|33618|33615.6|33594.5|33592.1|33619|33616.6|33592|33589.6|969
1686157500000|2023-06-07 17:05:00|33594|33591.6|33611|33608.6|33613|33610.6|33579.5|33577.1|1868
1686157800000|2023-06-07 17:10:00|33610.5|33608.1|33589.5|33587.1|33625|33622.6|33581|33578.6|1961
1686158100000|2023-06-07 17:15:00|33589|33586.6|33582.5|33580.1|33608|33605.6|33579|33576.6|1128
1686158400000|2023-06-07 17:20:00|33583|33580.6|33592|33589.6|33601|33598.6|33576|33573.6|1698
1686158700000|2023-06-07 17:25:00|33591.5|33589.1|33617.5|33615.1|33637|33634.6|33587.5|33585.1|1524
1686159000000|2023-06-07 17:30:00|33618.5|33616.1|33616.5|33614.1|33623.5|33621.1|33604|33601.6|1341
1686159300000|2023-06-07 17:35:00|33616|33613.6|33638|33635.6|33640|33637.6|33612|33609.6|1432
1686159600000|2023-06-07 17:40:00|33637.5|33635.1|33657|33654.6|33659|33656.6|33629|33626.6|1279
1686159900000|2023-06-07 17:45:00|33657.5|33655.1|33635.5|33633.1|33666.5|33664.1|33629.5|33627.1|1467
1686160200000|2023-06-07 17:50:00|33636|33633.6|33636.5|33634.1|33641|33638.6|33626|33623.6|721
1686160500000|2023-06-07 17:55:00|33637|33634.6|33642|33639.6|33656|33653.6|33635|33632.6|827
1686160800000|2023-06-07 18:00:00|33642.5|33640.1|33644|33641.6|33648|33645.6|33635.5|33633.1|656
1686161100000|2023-06-07 18:05:00|33644.5|33642.1|33651|33648.6|33657|33654.6|33644.5|33642.1|772
1686161400000|2023-06-07 18:10:00|33651.5|33649.1|33648.5|33646.1|33654|33651.6|33626.5|33624.1|1090
1686161700000|2023-06-07 18:15:00|33648|33645.6|33665.5|33663.1|33666|33663.6|33645.5|33643.1|995
1686162000000|2023-06-07 18:20:00|33666|33663.6|33686|33683.6|33687.5|33685.1|33664|33661.6|1358
1686162300000|2023-06-07 18:25:00|33686.5|33684.1|33669|33666.6|33689.5|33687.1|33662|33659.6|764
1686162600000|2023-06-07 18:30:00|33668.5|33666.1|33656.5|33654.1|33674.5|33672.1|33650.5|33648.1|864
1686162900000|2023-06-07 18:35:00|33656|33653.6|33655.5|33653.1|33664.5|33662.1|33633.5|33631.1|1370
1686163200000|2023-06-07 18:40:00|33655|33652.6|33663.5|33661.1|33667|33664.6|33646|33643.6|684
1686163500000|2023-06-07 18:45:00|33662.5|33660.1|33660.5|33658.1|33670.5|33668.1|33650|33647.6|652
1686163800000|2023-06-07 18:50:00|33659.5|33657.1|33674.5|33672.1|33679.5|33677.1|33653|33650.6|771
1686164100000|2023-06-07 18:55:00|33673.5|33671.1|33675|33672.6|33679.5|33677.1|33664.5|33662.1|892
1686164400000|2023-06-07 19:00:00|33675.5|33673.1|33677.5|33675.1|33689.5|33687.1|33666|33663.6|1184
1686164700000|2023-06-07 19:05:00|33678|33675.6|33675|33672.6|33696.5|33694.1|33671.5|33669.1|889
1686165000000|2023-06-07 19:10:00|33674.5|33672.1|33678.5|33676.1|33680.5|33678.1|33651.5|33649.1|940
1686165300000|2023-06-07 19:15:00|33679|33676.6|33687.5|33685.1|33701|33698.6|33679|33676.6|951
1686165600000|2023-06-07 19:20:00|33687|33684.6|33693.5|33691.1|33710.5|33708.1|33684|33681.6|1371
1686165900000|2023-06-07 19:25:00|33693|33690.6|33692|33689.6|33694.5|33692.1|33677|33674.6|900
1686166200000|2023-06-07 19:30:00|33691.5|33689.1|33679.5|33677.1|33704.5|33702.1|33675.5|33673.1|1485
1686166500000|2023-06-07 19:35:00|33679|33676.6|33665.5|33663.1|33697.5|33695.1|33664|33661.6|1604
1686166800000|2023-06-07 19:40:00|33665|33662.6|33672.5|33670.1|33680|33677.6|33656|33653.6|1411
1686167100000|2023-06-07 19:45:00|33673|33670.6|33682|33679.6|33683.5|33681.1|33659.5|33657.1|1751
1686167400000|2023-06-07 19:50:00|33682.5|33680.1|33662.5|33660.1|33698.5|33696.1|33659.5|33657.1|2241
1686167700000|2023-06-07 19:55:00|33662|33659.6|33677.5|33675.1|33679.5|33677.1|33638.5|33636.1|2868
1686168000000|2023-06-07 20:00:00|33676.5|33674.1|33673.6|33668.8|33676.6|33674.1|33661.1|33656.3|1012
1686168300000|2023-06-07 20:05:00|33673.1|33668.3|33678.1|33673.3|33679.1|33674.3|33670.1|33665.3|290
1686168600000|2023-06-07 20:10:00|33678.6|33673.8|33676.1|33671.3|33686.1|33681.3|33674.6|33669.8|341
1686168900000|2023-06-07 20:15:00|33676.6|33671.8|33663.1|33658.3|33676.6|33671.8|33662.6|33657.8|164
1686169200000|2023-06-07 20:20:00|33662.6|33657.8|33670.1|33665.3|33670.6|33665.8|33661.6|33656.8|181
1686169500000|2023-06-07 20:25:00|33669.6|33664.8|33676.1|33671.3|33678.1|33673.3|33667.1|33662.3|122
1686169800000|2023-06-07 20:30:00|33675.6|33670.8|33671.6|33666.8|33677.1|33672.3|33669.6|33664.8|149
1686170100000|2023-06-07 20:35:00|33671.1|33666.3|33668.6|33663.8|33673.6|33668.8|33668.6|33663.8|110
1686170400000|2023-06-07 20:40:00|33669.1|33664.3|33673.6|33668.8|33674.6|33669.8|33668.6|33663.8|134
1686170700000|2023-06-07 20:45:00|33673.1|33668.3|33673.1|33668.3|33675.1|33670.3|33669.6|33664.8|133
1686171000000|2023-06-07 20:50:00|33673.6|33668.8|33667.1|33662.3|33674.6|33669.8|33667.1|33662.3|169
1686171300000|2023-06-07 20:55:00|33667.6|33662.8|33666.3|33656.5|33670.1|33665.3|33662.1|33655.9|103
1686171600000|2023-06-07 21:00:00|33665.2|33655.4|33661.4|33651.6|33667.4|33657.6|33655.8|33646|0
1686171900000|2023-06-07 21:05:00|33661.1|33651.3|33658.4|33648.6|33666.3|33656.5|33655.2|33645.4|0
1686172200000|2023-06-07 21:10:00|33661.9|33652.1|33662.1|33652.3|33664.9|33655.1|33658.7|33648.9|0
1686172500000|2023-06-07 21:15:00|33662.5|33652.7|33661.8|33652|33664.2|33654.4|33661.8|33652|0
1686172800000|2023-06-07 21:20:00|33663|33653.2|33676.1|33666.3|33676.1|33666.3|33663|33653.2|0
1686173100000|2023-06-07 21:25:00|33676.2|33666.4|33676.5|33666.7|33677.4|33667.6|33675.4|33665.6|0
1686173400000|2023-06-07 21:30:00|33675.6|33665.8|33676.4|33666.6|33676.4|33666.6|33675.2|33665.4|0
1686173700000|2023-06-07 21:35:00|33677|33667.2|33676.3|33666.5|33677|33667.2|33676.3|33666.5|0
1686174000000|2023-06-07 21:40:00|33676.9|33667.1|33674|33664.2|33676.9|33667.1|33673.4|33663.6|0
1686174300000|2023-06-07 21:45:00|33673.9|33664.1|33674.9|33665.1|33675.2|33665.4|33673.8|33664|0
1686174600000|2023-06-07 21:50:00|33675.5|33665.7|33674.8|33665|33675.5|33665.7|33673.5|33663.7|0
1686174900000|2023-06-07 21:55:00|33674.6|33664.8|33674.5|33664.7|33674.6|33664.8|33673.3|33663.5|0
1686175200000|2023-06-07 22:00:00|33673.9|33664.1|33667.1|33662.3|33673.9|33667.3|33661.1|33656.3|93
1686175500000|2023-06-07 22:05:00|33667.6|33662.8|33669.1|33664.3|33670.6|33665.8|33666.1|33661.3|40
1686175800000|2023-06-07 22:10:00|33668.6|33663.8|33675.6|33670.8|33676.1|33671.3|33668.1|33663.3|46
1686176100000|2023-06-07 22:15:00|33676.1|33671.3|33677.1|33672.3|33677.1|33672.3|33672.1|33667.3|33
1686176400000|2023-06-07 22:20:00|33676.6|33671.8|33677.1|33672.3|33678.1|33673.3|33673.1|33668.3|29
1686176700000|2023-06-07 22:25:00|33675.1|33670.3|33670.1|33665.3|33675.1|33670.3|33664.6|33659.8|46
1686177000000|2023-06-07 22:30:00|33670.6|33665.8|33665.1|33660.3|33671.1|33666.3|33661.6|33656.8|126
1686177300000|2023-06-07 22:35:00|33665.6|33660.8|33662.1|33657.3|33666.1|33661.3|33660.1|33655.3|155
1686177600000|2023-06-07 22:40:00|33662.6|33657.8|33658.6|33653.8|33664.1|33659.3|33658.1|33653.3|73
1686177900000|2023-06-07 22:45:00|33659.6|33654.8|33657.1|33652.3|33659.6|33654.8|33655.1|33650.3|123
1686178200000|2023-06-07 22:50:00|33657.6|33652.8|33660.1|33655.3|33661.1|33656.3|33655.1|33650.3|38
1686178500000|2023-06-07 22:55:00|33659.6|33654.8|33652.6|33647.8|33661.6|33656.8|33652.1|33647.3|40
1686178800000|2023-06-07 23:00:00|33653.1|33648.3|33656.1|33651.3|33659.1|33654.3|33650.6|33645.8|65
1686179100000|2023-06-07 23:05:00|33657.1|33652.3|33653.1|33648.3|33658.6|33653.8|33653.1|33648.3|18
1686179400000|2023-06-07 23:10:00|33652.6|33647.8|33654.1|33649.3|33656.1|33651.3|33652.6|33647.8|37
1686179700000|2023-06-07 23:15:00|33654.6|33649.8|33653.1|33648.3|33656.1|33651.3|33652.1|33647.3|21
1686180000000|2023-06-07 23:20:00|33652.6|33647.8|33653.1|33648.3|33654.6|33649.8|33648.6|33643.8|47
1686180300000|2023-06-07 23:25:00|33652.6|33647.8|33652.1|33647.3|33652.6|33647.8|33651.6|33646.8|6
1686180600000|2023-06-07 23:30:00|33651.6|33646.8|33656.1|33651.3|33658.1|33653.3|33651.6|33646.8|37
1686180900000|2023-06-07 23:35:00|33655.6|33650.8|33653.6|33648.8|33657.1|33652.3|33653.6|33648.8|24
1686181200000|2023-06-07 23:40:00|33653.1|33648.3|33649.1|33644.3|33653.1|33648.3|33646.1|33641.3|63
1686181500000|2023-06-07 23:45:00|33649.6|33644.8|33648.6|33643.8|33649.6|33644.8|33645.6|33640.8|74
1686181800000|2023-06-07 23:50:00|33648.1|33643.3|33657.1|33652.3|33657.6|33652.8|33647.1|33642.3|82
1686182100000|2023-06-07 23:55:00|33656.6|33651.8|33658.1|33653.3|33659.6|33654.8|33654.1|33649.3|61
1686182400000|2023-06-08 00:00:00|33656.6|33651.8|33665.1|33660.3|33667.6|33662.8|33656.1|33651.3|149
1686182700000|2023-06-08 00:05:00|33664.6|33659.8|33650.6|33645.8|33664.6|33659.8|33644.6|33639.8|112
1686183000000|2023-06-08 00:10:00|33651.1|33646.3|33653.1|33648.3|33656.1|33651.3|33650.1|33645.3|68
1686183300000|2023-06-08 00:15:00|33652.6|33647.8|33646.6|33641.8|33653.1|33648.3|33641.6|33636.8|71
1686183600000|2023-06-08 00:20:00|33646.1|33641.3|33650.6|33645.8|33654.1|33649.3|33644.1|33639.3|94
1686183900000|2023-06-08 00:25:00|33649.1|33644.3|33649.1|33644.3|33655.1|33650.3|33649.1|33644.3|49
1686184200000|2023-06-08 00:30:00|33649.6|33644.8|33660.1|33655.3|33662.1|33657.3|33649.6|33644.8|105
1686184500000|2023-06-08 00:35:00|33659.6|33654.8|33649.1|33644.3|33659.6|33654.8|33648.1|33643.3|49
1686184800000|2023-06-08 00:40:00|33649.6|33644.8|33654.1|33649.3|33656.1|33651.3|33649.1|33644.3|40
1686185100000|2023-06-08 00:45:00|33653.6|33648.8|33652.1|33647.3|33657.6|33652.8|33651.6|33646.8|59
1686185400000|2023-06-08 00:50:00|33651.6|33646.8|33651.1|33646.3|33653.6|33648.8|33647.6|33642.8|62
1686185700000|2023-06-08 00:55:00|33651.6|33646.8|33657.1|33652.3|33659.1|33654.3|33651.6|33646.8|72
1686186000000|2023-06-08 01:00:00|33656.6|33651.8|33657.1|33652.3|33658.1|33653.3|33654.1|33649.3|69
1686186300000|2023-06-08 01:05:00|33656.6|33651.8|33658.1|33653.3|33659.6|33654.8|33656.1|33651.3|33
1686186600000|2023-06-08 01:10:00|33658.6|33653.8|33658.6|33653.8|33663.1|33658.3|33658.6|33653.8|58
1686186900000|2023-06-08 01:15:00|33657.1|33652.3|33655.6|33650.8|33660.1|33655.3|33654.6|33649.8|47
1686187200000|2023-06-08 01:20:00|33654.6|33649.8|33655.1|33650.3|33659.6|33654.8|33652.1|33647.3|35
1686187500000|2023-06-08 01:25:00|33655.6|33650.8|33659.1|33654.3|33663.1|33658.3|33655.6|33650.8|60
1686187800000|2023-06-08 01:30:00|33659.6|33654.8|33653.1|33648.3|33662.1|33657.3|33650.6|33645.8|66
1686188100000|2023-06-08 01:35:00|33653.6|33648.8|33650.1|33645.3|33657.1|33652.3|33650.1|33645.3|24
1686188400000|2023-06-08 01:40:00|33649.6|33644.8|33642.1|33637.3|33650.6|33645.8|33640.1|33635.3|130
1686188700000|2023-06-08 01:45:00|33642.6|33637.8|33639.6|33634.8|33646.1|33641.3|33637.6|33632.8|71
1686189000000|2023-06-08 01:50:00|33639.1|33634.3|33651.1|33646.3|33653.1|33648.3|33639.1|33634.3|54
1686189300000|2023-06-08 01:55:00|33651.6|33646.8|33655.1|33650.3|33656.6|33651.8|33650.1|33645.3|81
1686189600000|2023-06-08 02:00:00|33654.6|33649.8|33657.6|33652.8|33662.6|33657.8|33652.6|33647.8|86
1686189900000|2023-06-08 02:05:00|33658.1|33653.3|33659.6|33654.8|33660.6|33655.8|33655.1|33650.3|71
1686190200000|2023-06-08 02:10:00|33659.1|33654.3|33656.6|33651.8|33661.1|33656.3|33656.1|33651.3|55
1686190500000|2023-06-08 02:15:00|33656.1|33651.3|33652.6|33647.8|33656.1|33651.3|33651.1|33646.3|42
1686190800000|2023-06-08 02:20:00|33652.1|33647.3|33657.6|33652.8|33659.1|33654.3|33652.1|33647.3|49
1686191100000|2023-06-08 02:25:00|33657.1|33652.3|33653.6|33648.8|33658.1|33653.3|33653.1|33648.3|42
1686191400000|2023-06-08 02:30:00|33653.1|33648.3|33655.6|33650.8|33656.1|33651.3|33652.1|33647.3|26
1686191700000|2023-06-08 02:35:00|33656.1|33651.3|33650.6|33645.8|33657.6|33652.8|33649.1|33644.3|37
1686192000000|2023-06-08 02:40:00|33650.1|33645.3|33648.6|33643.8|33651.6|33646.8|33646.1|33641.3|45
1686192300000|2023-06-08 02:45:00|33648.1|33643.3|33655.1|33650.3|33655.1|33650.3|33648.1|33643.3|25
1686192600000|2023-06-08 02:50:00|33655.6|33650.8|33652.1|33647.3|33657.6|33652.8|33651.6|33646.8|29
1686192900000|2023-06-08 02:55:00|33651.6|33646.8|33647.6|33642.8|33655.6|33650.8|33647.1|33642.3|33
1686193200000|2023-06-08 03:00:00|33647.1|33642.3|33649.1|33644.3|33651.6|33646.8|33647.1|33642.3|41
1686193500000|2023-06-08 03:05:00|33649.6|33644.8|33655.6|33650.8|33656.6|33651.8|33649.6|33644.8|55
1686193800000|2023-06-08 03:10:00|33656.1|33651.3|33652.1|33647.3|33658.6|33653.8|33650.1|33645.3|102
1686194100000|2023-06-08 03:15:00|33651.6|33646.8|33653.1|33648.3|33654.6|33649.8|33647.6|33642.8|47
1686194400000|2023-06-08 03:20:00|33653.6|33648.8|33648.6|33643.8|33654.1|33649.3|33646.6|33641.8|55
1686194700000|2023-06-08 03:25:00|33648.1|33643.3|33647.6|33642.8|33650.6|33645.8|33647.1|33642.3|48
1686195000000|2023-06-08 03:30:00|33647.1|33642.3|33630.1|33625.3|33647.1|33642.3|33627.1|33622.3|173
1686195300000|2023-06-08 03:35:00|33629.6|33624.8|33624.1|33619.3|33630.6|33625.8|33622.6|33617.8|147
1686195600000|2023-06-08 03:40:00|33623.6|33618.8|33625.1|33620.3|33626.1|33621.3|33620.6|33615.8|78
1686195900000|2023-06-08 03:45:00|33625.6|33620.8|33625.1|33620.3|33627.6|33622.8|33621.1|33616.3|79
1686196200000|2023-06-08 03:50:00|33625.6|33620.8|33617.1|33612.3|33628.1|33623.3|33616.1|33611.3|279
1686196500000|2023-06-08 03:55:00|33616.6|33611.8|33624.1|33619.3|33626.1|33621.3|33615.6|33610.8|197
1686196800000|2023-06-08 04:00:00|33624.6|33619.8|33620.1|33615.3|33626.1|33621.3|33612.6|33607.8|351
1686197100000|2023-06-08 04:05:00|33619.6|33614.8|33611.6|33606.8|33621.6|33616.8|33610.6|33605.8|197
1686197400000|2023-06-08 04:10:00|33611.1|33606.3|33619.1|33614.3|33619.6|33614.8|33605.6|33600.8|288
1686197700000|2023-06-08 04:15:00|33619.6|33614.8|33615.1|33610.3|33621.6|33616.8|33612.6|33607.8|293
1686198000000|2023-06-08 04:20:00|33615.6|33610.8|33614.6|33609.8|33618.6|33613.8|33612.1|33607.3|69
1686198300000|2023-06-08 04:25:00|33614.1|33609.3|33611.1|33606.3|33614.6|33609.8|33608.6|33603.8|65
1686198600000|2023-06-08 04:30:00|33610.6|33605.8|33613.1|33608.3|33620.1|33615.3|33610.1|33605.3|180
1686198900000|2023-06-08 04:35:00|33613.6|33608.8|33599.1|33594.3|33616.6|33611.8|33596.6|33591.8|359
1686199200000|2023-06-08 04:40:00|33599.6|33594.8|33599.1|33594.3|33606.6|33601.8|33596.1|33591.3|297
1686199500000|2023-06-08 04:45:00|33599.6|33594.8|33601.6|33596.8|33604.1|33599.3|33597.1|33592.3|272
1686199800000|2023-06-08 04:50:00|33601.1|33596.3|33599.1|33594.3|33601.6|33596.8|33595.1|33590.3|170
1686200100000|2023-06-08 04:55:00|33598.6|33593.8|33610.1|33605.3|33610.6|33605.8|33598.1|33593.3|209
1686200400000|2023-06-08 05:00:00|33611.6|33606.8|33604.1|33599.3|33611.6|33606.8|33602.6|33597.8|141
1686200700000|2023-06-08 05:05:00|33604.6|33599.8|33607.1|33602.3|33611.1|33606.3|33602.1|33597.3|85
1686201000000|2023-06-08 05:10:00|33607.6|33602.8|33610.1|33605.3|33611.6|33606.8|33604.6|33599.8|75
1686201300000|2023-06-08 05:15:00|33610.6|33605.8|33616.6|33611.8|33616.6|33611.8|33607.6|33602.8|86
1686201600000|2023-06-08 05:20:00|33617.1|33612.3|33621.1|33616.3|33623.6|33618.8|33613.6|33608.8|139
1686201900000|2023-06-08 05:25:00|33621.6|33616.8|33633.1|33628.3|33634.6|33629.8|33618.1|33613.3|314
1686202200000|2023-06-08 05:30:00|33632.6|33627.8|33638.6|33633.8|33645.6|33640.8|33630.6|33625.8|366
1686202500000|2023-06-08 05:35:00|33639.1|33634.3|33630.1|33625.3|33644.6|33639.8|33629.6|33624.8|358
1686202800000|2023-06-08 05:40:00|33629.6|33624.8|33632.1|33627.3|33638.6|33633.8|33624.1|33619.3|350
1686203100000|2023-06-08 05:45:00|33632.6|33627.8|33629.1|33624.3|33635.1|33630.3|33628.1|33623.3|107
1686203400000|2023-06-08 05:50:00|33628.6|33623.8|33633.6|33628.8|33635.1|33630.3|33627.6|33622.8|105
1686203700000|2023-06-08 05:55:00|33634.1|33629.3|33653.1|33648.3|33657.6|33652.8|33633.1|33628.3|511
1686204000000|2023-06-08 06:00:00|33652.5|33648.9|33634.5|33630.9|33652.5|33648.9|33624.5|33620.9|325
1686204300000|2023-06-08 06:05:00|33634|33630.4|33630.5|33626.9|33641.5|33637.9|33627|33623.4|285
1686204600000|2023-06-08 06:10:00|33630|33626.4|33621.5|33617.9|33632.5|33628.9|33618|33614.4|184
1686204900000|2023-06-08 06:15:00|33621|33617.4|33648.5|33644.9|33650|33646.4|33621|33617.4|319
1686205200000|2023-06-08 06:20:00|33648|33644.4|33648.5|33644.9|33653|33649.4|33642|33638.4|297
1686205500000|2023-06-08 06:25:00|33648|33644.4|33642|33638.4|33648.5|33644.9|33641|33637.4|199
1686205800000|2023-06-08 06:30:00|33641.5|33637.9|33642.5|33638.9|33646|33642.4|33640.5|33636.9|81
1686206100000|2023-06-08 06:35:00|33642|33638.4|33636|33632.4|33644|33640.4|33632.5|33628.9|483
1686206400000|2023-06-08 06:40:00|33636.5|33632.9|33634.5|33630.9|33642.5|33638.9|33631|33627.4|267
1686206700000|2023-06-08 06:45:00|33634|33630.4|33650|33646.4|33650|33646.4|33633.5|33629.9|199
1686207000000|2023-06-08 06:50:00|33650.5|33646.9|33645.5|33641.9|33658|33654.4|33644|33640.4|289
1686207300000|2023-06-08 06:55:00|33646|33642.4|33641.5|33637.9|33648.5|33644.9|33631.5|33627.9|201
1686207600000|2023-06-08 07:00:00|33642|33638.4|33637.5|33633.9|33651.5|33647.9|33629.5|33625.9|833
1686207900000|2023-06-08 07:05:00|33638|33634.4|33648|33644.4|33652|33648.4|33631.5|33627.9|301
1686208200000|2023-06-08 07:10:00|33647.5|33643.9|33658.5|33654.9|33667.5|33663.9|33645.5|33641.9|855
1686208500000|2023-06-08 07:15:00|33659|33655.4|33641.5|33637.9|33663.5|33659.9|33636|33632.4|889
1686208800000|2023-06-08 07:20:00|33641|33637.4|33647.5|33643.9|33651|33647.4|33637.5|33633.9|295
1686209100000|2023-06-08 07:25:00|33648|33644.4|33648.5|33644.9|33656.5|33652.9|33642.5|33638.9|254
1686209400000|2023-06-08 07:30:00|33649|33645.4|33655.5|33651.9|33662|33658.4|33649|33645.4|538
1686209700000|2023-06-08 07:35:00|33656|33652.4|33658.5|33654.9|33665|33661.4|33652.5|33648.9|221
1686210000000|2023-06-08 07:40:00|33658|33654.4|33674.5|33670.9|33680.5|33676.9|33656.5|33652.9|710
1686210300000|2023-06-08 07:45:00|33675|33671.4|33683|33679.4|33685.5|33681.9|33670|33666.4|886
1686210600000|2023-06-08 07:50:00|33683.5|33679.9|33671.5|33667.9|33683.5|33679.9|33670.5|33666.9|267
1686210900000|2023-06-08 07:55:00|33672.5|33668.9|33670.5|33666.9|33676.5|33672.9|33666.5|33662.9|424
1686211200000|2023-06-08 08:00:00|33670|33666.4|33664.5|33660.9|33675|33671.4|33659.5|33655.9|188
1686211500000|2023-06-08 08:05:00|33664|33660.4|33680.5|33676.9|33683.5|33679.9|33660|33656.4|369
1686211800000|2023-06-08 08:10:00|33681.5|33677.9|33673.5|33669.9|33682.5|33678.9|33673|33669.4|449
1686212100000|2023-06-08 08:15:00|33673|33669.4|33681.5|33677.9|33682.5|33678.9|33673|33669.4|211
1686212400000|2023-06-08 08:20:00|33682|33678.4|33693|33689.4|33698|33694.4|33679.5|33675.9|514
1686212700000|2023-06-08 08:25:00|33691.5|33687.9|33688.5|33684.9|33694.5|33690.9|33682.5|33678.9|224
1686213000000|2023-06-08 08:30:00|33688|33684.4|33695|33691.4|33697.5|33693.9|33686.5|33682.9|246
1686213300000|2023-06-08 08:35:00|33694.5|33690.9|33685.5|33681.9|33697|33693.4|33685.5|33681.9|179
1686213600000|2023-06-08 08:40:00|33685|33681.4|33688|33684.4|33689|33685.4|33679|33675.4|264
1686213900000|2023-06-08 08:45:00|33687.5|33683.9|33668.5|33664.9|33689|33685.4|33664.5|33660.9|344
1686214200000|2023-06-08 08:50:00|33669|33665.4|33669.5|33665.9|33674.5|33670.9|33667|33663.4|150
1686214500000|2023-06-08 08:55:00|33669|33665.4|33682.5|33678.9|33683.5|33679.9|33668.5|33664.9|370
1686214800000|2023-06-08 09:00:00|33682|33678.4|33678.5|33674.9|33685|33681.4|33673.5|33669.9|179
1686215100000|2023-06-08 09:05:00|33678|33674.4|33676.5|33672.9|33681.5|33677.9|33675.5|33671.9|248
1686215400000|2023-06-08 09:10:00|33677|33673.4|33675.5|33671.9|33681|33677.4|33670.5|33666.9|184
1686215700000|2023-06-08 09:15:00|33675|33671.4|33662.5|33658.9|33675.5|33671.9|33660|33656.4|154
1686216000000|2023-06-08 09:20:00|33662|33658.4|33669.5|33665.9|33673.5|33669.9|33659|33655.4|112
1686216300000|2023-06-08 09:25:00|33670|33666.4|33655.5|33651.9|33673.5|33669.9|33655|33651.4|231
1686216600000|2023-06-08 09:30:00|33656|33652.4|33663.5|33659.9|33666.5|33662.9|33654|33650.4|149
1686216900000|2023-06-08 09:35:00|33664|33660.4|33665|33661.4|33667|33663.4|33658.5|33654.9|266
1686217200000|2023-06-08 09:40:00|33665.5|33661.9|33670.5|33666.9|33673.5|33669.9|33663.5|33659.9|257
1686217500000|2023-06-08 09:45:00|33670|33666.4|33667|33663.4|33673.5|33669.9|33664.5|33660.9|133
1686217800000|2023-06-08 09:50:00|33667.5|33663.9|33663|33659.4|33668.5|33664.9|33656|33652.4|110
1686218100000|2023-06-08 09:55:00|33663.5|33659.9|33666.5|33662.9|33669|33665.4|33661.5|33657.9|99
1686218400000|2023-06-08 10:00:00|33667|33663.4|33660|33656.4|33667.5|33663.9|33659|33655.4|122
1686218700000|2023-06-08 10:05:00|33659.5|33655.9|33658.5|33654.9|33662.5|33658.9|33656.5|33652.9|136
1686219000000|2023-06-08 10:10:00|33659|33655.4|33667|33663.4|33669|33665.4|33658.5|33654.9|350
1686219300000|2023-06-08 10:15:00|33667.5|33663.9|33667.5|33663.9|33673.5|33669.9|33661|33657.4|222
1686219600000|2023-06-08 10:20:00|33668|33664.4|33666.5|33662.9|33671.5|33667.9|33664.5|33660.9|125
1686219900000|2023-06-08 10:25:00|33667|33663.4|33663|33659.4|33670.5|33666.9|33662.5|33658.9|136
1686220200000|2023-06-08 10:30:00|33663.5|33659.9|33664.5|33660.9|33666.5|33662.9|33659.5|33655.9|236
1686220500000|2023-06-08 10:35:00|33664|33660.4|33658.5|33654.9|33669|33665.4|33657|33653.4|214
1686220800000|2023-06-08 10:40:00|33659|33655.4|33658.5|33654.9|33663|33659.4|33652.5|33648.9|235
1686221100000|2023-06-08 10:45:00|33659|33655.4|33665.5|33661.9|33669.5|33665.9|33658.5|33654.9|301
1686221400000|2023-06-08 10:50:00|33666|33662.4|33657|33653.4|33669.5|33665.9|33651.5|33647.9|239
1686221700000|2023-06-08 10:55:00|33657.5|33653.9|33642|33638.4|33659.5|33655.9|33640|33636.4|222
1686222000000|2023-06-08 11:00:00|33641.5|33637.9|33641.5|33637.9|33647.5|33643.9|33638|33634.4|260
1686222300000|2023-06-08 11:05:00|33642|33638.4|33640.5|33636.9|33643.5|33639.9|33635|33631.4|157
1686222600000|2023-06-08 11:10:00|33640|33636.4|33649.5|33645.9|33650|33646.4|33639|33635.4|213
1686222900000|2023-06-08 11:15:00|33650|33646.4|33653|33649.4|33660|33656.4|33649|33645.4|474
1686223200000|2023-06-08 11:20:00|33653.5|33649.9|33651.5|33647.9|33653.5|33649.9|33647|33643.4|129
1686223500000|2023-06-08 11:25:00|33650.5|33646.9|33649.5|33645.9|33652|33648.4|33644.5|33640.9|169
1686223800000|2023-06-08 11:30:00|33649|33645.4|33638.5|33634.9|33651|33647.4|33634.5|33630.9|541
1686224100000|2023-06-08 11:35:00|33638|33634.4|33640.5|33636.9|33641.5|33637.9|33629.5|33625.9|516
1686224400000|2023-06-08 11:40:00|33641|33637.4|33635|33631.4|33641.5|33637.9|33631.5|33627.9|238
1686224700000|2023-06-08 11:45:00|33634.5|33630.9|33640|33636.4|33643|33639.4|33634.5|33630.9|345
1686225000000|2023-06-08 11:50:00|33641|33637.4|33654|33650.4|33658|33654.4|33638.5|33634.9|239
1686225300000|2023-06-08 11:55:00|33654.5|33650.9|33654.5|33650.9|33657.5|33653.9|33649|33645.4|119
1686225600000|2023-06-08 12:00:00|33655|33651.4|33666|33662.4|33673|33669.4|33652.5|33648.9|441
1686225900000|2023-06-08 12:05:00|33665.5|33661.9|33659.5|33655.9|33667|33663.4|33659|33655.4|184
1686226200000|2023-06-08 12:10:00|33659|33655.4|33641.5|33637.9|33661|33657.4|33641.5|33637.9|287
1686226500000|2023-06-08 12:15:00|33642|33638.4|33644.5|33640.9|33646.5|33642.9|33632.5|33628.9|305
1686226800000|2023-06-08 12:20:00|33644|33640.4|33641.5|33637.9|33644.5|33640.9|33631.5|33627.9|159
1686227100000|2023-06-08 12:25:00|33641|33637.4|33643.5|33639.9|33644|33640.4|33636.5|33632.9|162
1686227400000|2023-06-08 12:30:00|33644|33640.4|33655.5|33651.9|33665|33661.4|33635.5|33631.9|1650
1686227700000|2023-06-08 12:35:00|33655|33651.4|33661|33657.4|33671.5|33667.9|33654.5|33650.9|437
1686228000000|2023-06-08 12:40:00|33661.5|33657.9|33639.5|33635.9|33661.5|33657.9|33638.5|33634.9|283
1686228300000|2023-06-08 12:45:00|33640.5|33636.9|33635.5|33631.9|33645.5|33641.9|33626|33622.4|732
1686228600000|2023-06-08 12:50:00|33636|33632.4|33628|33624.4|33641|33637.4|33625|33621.4|544
1686228900000|2023-06-08 12:55:00|33628.5|33624.9|33630|33626.4|33637|33633.4|33624|33620.4|523
1686229200000|2023-06-08 13:00:00|33630.5|33626.9|33621.5|33617.9|33640|33636.4|33617.5|33613.9|977
1686229500000|2023-06-08 13:05:00|33621|33617.4|33610|33606.4|33624|33620.4|33607|33603.4|803
1686229800000|2023-06-08 13:10:00|33609.5|33605.9|33606|33602.4|33611.5|33607.9|33595|33591.4|744
1686230100000|2023-06-08 13:15:00|33605.5|33601.9|33610|33606.4|33615|33611.4|33605|33601.4|417
1686230400000|2023-06-08 13:20:00|33609.5|33605.9|33623|33619.4|33623|33619.4|33605.5|33601.9|679
1686230700000|2023-06-08 13:25:00|33622.5|33618.9|33657|33653.4|33661|33657.4|33622.5|33618.9|1746
1686231000000|2023-06-08 13:30:00|33656.4|33654|33702.9|33700.5|33717.4|33715|33610.9|33608.5|10355
1686231300000|2023-06-08 13:35:00|33702.4|33700|33652.9|33650.5|33717.4|33715|33650.9|33648.5|4177
1686231600000|2023-06-08 13:40:00|33653.4|33651|33635.4|33633|33666.9|33664.5|33621.9|33619.5|2299
1686231900000|2023-06-08 13:45:00|33634.9|33632.5|33657.9|33655.5|33659.4|33657|33613.9|33611.5|3331
1686232200000|2023-06-08 13:50:00|33658.4|33656|33670.9|33668.5|33681.4|33679|33646.9|33644.5|1942
1686232500000|2023-06-08 13:55:00|33670.4|33668|33665.4|33663|33677.4|33675|33648.4|33646|1534
1686232800000|2023-06-08 14:00:00|33664.9|33662.5|33658.9|33656.5|33678.9|33676.5|33651.4|33649|1931
1686233100000|2023-06-08 14:05:00|33658.4|33656|33704.8|33702.4|33711.4|33709|33657.4|33655|2411
1686233400000|2023-06-08 14:10:00|33705.3|33702.9|33719|33716.6|33719|33716.6|33690.3|33687.9|1291
1686233700000|2023-06-08 14:15:00|33719.5|33717.1|33724.2|33721.8|33743|33740.6|33713.7|33711.3|2113
1686234000000|2023-06-08 14:20:00|33724.3|33721.9|33738.3|33735.9|33747.3|33744.9|33709.3|33706.9|1466
1686234300000|2023-06-08 14:25:00|33737.8|33735.4|33746.3|33743.9|33754.8|33752.4|33717.3|33714.9|2321
1686234600000|2023-06-08 14:30:00|33746.8|33744.4|33728.8|33726.4|33764.8|33762.4|33725.3|33722.9|1942
1686234900000|2023-06-08 14:35:00|33728.3|33725.9|33715.3|33712.9|33735.3|33732.9|33702.3|33699.9|1857
1686235200000|2023-06-08 14:40:00|33714.8|33712.4|33728.3|33725.9|33730.3|33727.9|33705.8|33703.4|1077
1686235500000|2023-06-08 14:45:00|33728.8|33726.4|33730.8|33728.4|33742.8|33740.4|33724.8|33722.4|943
1686235800000|2023-06-08 14:50:00|33731.8|33729.4|33742.8|33740.4|33745.8|33743.4|33720.8|33718.4|1064
1686236100000|2023-06-08 14:55:00|33743.8|33741.4|33763.8|33761.4|33764.8|33762.4|33742.8|33740.4|2123
1686236400000|2023-06-08 15:00:00|33765.8|33763.4|33750.8|33748.4|33776.8|33774.4|33750.3|33747.9|1789
1686236700000|2023-06-08 15:05:00|33750.3|33747.9|33746.8|33744.4|33757.3|33754.9|33738.3|33735.9|1172
1686237000000|2023-06-08 15:10:00|33745.8|33743.4|33752.8|33750.4|33761.8|33759.4|33743.8|33741.4|880
1686237300000|2023-06-08 15:15:00|33753.8|33751.4|33758.8|33756.4|33760.8|33758.4|33740.8|33738.4|1198
1686237600000|2023-06-08 15:20:00|33759.3|33756.9|33764.3|33761.9|33766.3|33763.9|33751.8|33749.4|872
1686237900000|2023-06-08 15:25:00|33763.8|33761.4|33757.3|33754.9|33765.3|33762.9|33742.3|33739.9|897
1686238200000|2023-06-08 15:30:00|33756.3|33753.9|33758.3|33755.9|33765.3|33762.9|33753.3|33750.9|845
1686238500000|2023-06-08 15:35:00|33758.8|33756.4|33750.8|33748.4|33758.8|33756.4|33742.8|33740.4|1052
1686238800000|2023-06-08 15:40:00|33750.3|33747.9|33748.8|33746.4|33759.8|33757.4|33746.8|33744.4|875
1686239100000|2023-06-08 15:45:00|33749.3|33746.9|33734.8|33732.4|33751.8|33749.4|33724.8|33722.4|1300
1686239400000|2023-06-08 15:50:00|33734.3|33731.9|33732.3|33729.9|33735.8|33733.4|33723.8|33721.4|705
1686239700000|2023-06-08 15:55:00|33731.8|33729.4|33725.8|33723.4|33743.8|33741.4|33721.8|33719.4|733
1686240000000|2023-06-08 16:00:00|33725.3|33722.9|33727.3|33724.9|33729.8|33727.4|33701.8|33699.4|1954
1686240300000|2023-06-08 16:05:00|33726.8|33724.4|33737.3|33734.9|33742.3|33739.9|33726.8|33724.4|871
1686240600000|2023-06-08 16:10:00|33737.8|33735.4|33728.8|33726.4|33740.8|33738.4|33728.3|33725.9|671
1686240900000|2023-06-08 16:15:00|33729.3|33726.9|33758.8|33756.4|33761.8|33759.4|33723.8|33721.4|976
1686241200000|2023-06-08 16:20:00|33759.3|33756.9|33782.3|33779.9|33782.8|33780.4|33755.8|33753.4|1357
1686241500000|2023-06-08 16:25:00|33781.8|33779.4|33818.8|33816.4|33828.3|33825.9|33775.8|33773.4|1904
1686241800000|2023-06-08 16:30:00|33816.3|33813.9|33816.8|33814.4|33826.8|33824.4|33812.8|33810.4|1064
1686242100000|2023-06-08 16:35:00|33816.3|33813.9|33802.3|33799.9|33819.8|33817.4|33799.8|33797.4|826
1686242400000|2023-06-08 16:40:00|33802.8|33800.4|33802.8|33800.4|33813.3|33810.9|33795.3|33792.9|770
1686242700000|2023-06-08 16:45:00|33803.3|33800.9|33786.3|33783.9|33806.3|33803.9|33782.8|33780.4|857
1686243000000|2023-06-08 16:50:00|33786.8|33784.4|33813.3|33810.9|33813.8|33811.4|33785.8|33783.4|847
1686243300000|2023-06-08 16:55:00|33812.8|33810.4|33813.8|33811.4|33824.3|33821.9|33810.3|33807.9|1065
1686243600000|2023-06-08 17:00:00|33814.3|33811.9|33814.8|33812.4|33824.8|33822.4|33809.3|33806.9|580
1686243900000|2023-06-08 17:05:00|33815.8|33813.4|33817|33814.6|33819|33816.6|33807|33804.6|631
1686244200000|2023-06-08 17:10:00|33817.5|33815.1|33815|33812.6|33823.5|33821.1|33810.5|33808.1|551
1686244500000|2023-06-08 17:15:00|33814.5|33812.1|33833.5|33831.1|33835|33832.6|33812.5|33810.1|817
1686244800000|2023-06-08 17:20:00|33834.5|33832.1|33826.8|33824.4|33835.5|33833.1|33811.8|33809.4|940
1686245100000|2023-06-08 17:25:00|33827.3|33824.9|33809.3|33806.9|33830.8|33828.4|33808.3|33805.9|645
1686245400000|2023-06-08 17:30:00|33808.8|33806.4|33804.8|33802.4|33817.3|33814.9|33799.3|33796.9|755
1686245700000|2023-06-08 17:35:00|33804.3|33801.9|33794|33791.6|33811.3|33808.9|33792.3|33789.9|623
1686246000000|2023-06-08 17:40:00|33794.5|33792.1|33795.5|33793.1|33805|33802.6|33784.5|33782.1|616
1686246300000|2023-06-08 17:45:00|33796|33793.6|33794.5|33792.1|33797|33794.6|33782|33779.6|575
1686246600000|2023-06-08 17:50:00|33795|33792.6|33794.5|33792.1|33808.5|33806.1|33791|33788.6|597
1686246900000|2023-06-08 17:55:00|33794|33791.6|33803.5|33801.1|33803.5|33801.1|33787.5|33785.1|908
1686247200000|2023-06-08 18:00:00|33804.5|33802.1|33810|33807.6|33813|33810.6|33803|33800.6|541
1686247500000|2023-06-08 18:05:00|33810.5|33808.1|33806.5|33804.1|33815|33812.6|33798|33795.6|437
1686247800000|2023-06-08 18:10:00|33806|33803.6|33820|33817.6|33823|33820.6|33798.5|33796.1|528
1686248100000|2023-06-08 18:15:00|33819.5|33817.1|33824|33821.6|33829.5|33827.1|33818|33815.6|629
1686248400000|2023-06-08 18:20:00|33825.2|33822.8|33824.7|33822.3|33834.2|33831.8|33823.2|33820.8|613
1686248700000|2023-06-08 18:25:00|33825.2|33822.8|33827.2|33824.8|33829.7|33827.3|33821.2|33818.8|409
1686249000000|2023-06-08 18:30:00|33828.2|33825.8|33838.2|33835.8|33846.2|33843.8|33828.2|33825.8|925
1686249300000|2023-06-08 18:35:00|33837.7|33835.3|33840.2|33837.8|33850.2|33847.8|33835.7|33833.3|645
1686249600000|2023-06-08 18:40:00|33840.7|33838.3|33846.2|33843.8|33846.2|33843.8|33836.2|33833.8|424
1686249900000|2023-06-08 18:45:00|33847.7|33845.3|33841.2|33838.8|33853.2|33850.8|33834.7|33832.3|719
1686250200000|2023-06-08 18:50:00|33840.7|33838.3|33846.7|33844.3|33853.2|33850.8|33837.2|33834.8|456
1686250500000|2023-06-08 18:55:00|33847.2|33844.8|33844.2|33841.8|33851.2|33848.8|33838.2|33835.8|316
1686250800000|2023-06-08 19:00:00|33844.7|33842.3|33848.2|33845.8|33853.2|33850.8|33841.7|33839.3|589
1686251100000|2023-06-08 19:05:00|33848.7|33846.3|33844.2|33841.8|33852.2|33849.8|33840.7|33838.3|592
1686251400000|2023-06-08 19:10:00|33843.2|33840.8|33835.2|33832.8|33849.2|33846.8|33834.2|33831.8|1186
1686251700000|2023-06-08 19:15:00|33834.7|33832.3|33828.7|33826.3|33842.2|33839.8|33822.2|33819.8|806
1686252000000|2023-06-08 19:20:00|33828.2|33825.8|33845.2|33842.8|33849.7|33847.3|33826.2|33823.8|750
1686252300000|2023-06-08 19:25:00|33844.7|33842.3|33843.7|33841.3|33850.7|33848.3|33835.7|33833.3|574
1686252600000|2023-06-08 19:30:00|33844.2|33841.8|33834.2|33831.8|33844.2|33841.8|33830.2|33827.8|736
1686252900000|2023-06-08 19:35:00|33833.7|33831.3|33837.2|33834.8|33842.2|33839.8|33828.2|33825.8|906
1686253200000|2023-06-08 19:40:00|33836.8|33834.4|33854.8|33852.4|33855.8|33853.4|33836.8|33834.4|940
1686253500000|2023-06-08 19:45:00|33854.3|33851.9|33861.3|33858.9|33865.8|33863.4|33843.8|33841.4|1599
1686253800000|2023-06-08 19:50:00|33865.3|33862.9|33837.3|33834.9|33878.3|33875.9|33837.3|33834.9|1518
1686254100000|2023-06-08 19:55:00|33837.8|33835.4|33828.3|33825.9|33851.8|33849.4|33826.3|33823.9|3290
1686254400000|2023-06-08 20:00:00|33829.5|33824.7|33817.5|33812.7|33831|33826.2|33816|33811.2|1069
1686254700000|2023-06-08 20:05:00|33818|33813.2|33820.5|33815.7|33827.5|33822.7|33817.5|33812.7|190
1686255000000|2023-06-08 20:10:00|33820|33815.2|33821.5|33816.7|33822|33817.2|33815.5|33810.7|265
1686255300000|2023-06-08 20:15:00|33822|33817.2|33817|33812.2|33828.5|33823.7|33814.5|33809.7|125
1686255600000|2023-06-08 20:20:00|33815|33810.2|33811.5|33806.7|33818|33813.2|33810|33805.2|94
1686255900000|2023-06-08 20:25:00|33811|33806.2|33817.5|33812.7|33818|33813.2|33811|33806.2|87
1686256200000|2023-06-08 20:30:00|33818|33813.2|33821.5|33816.7|33824|33819.2|33818|33813.2|85
1686256500000|2023-06-08 20:35:00|33821|33816.2|33817.5|33812.7|33822|33817.2|33816.5|33811.7|85
1686256800000|2023-06-08 20:40:00|33817|33812.2|33822|33817.2|33824|33819.2|33817|33812.2|41
1686257100000|2023-06-08 20:45:00|33821.5|33816.7|33821|33816.2|33829.5|33824.7|33818|33813.2|171
1686257400000|2023-06-08 20:50:00|33821.5|33816.7|33815|33810.2|33821.5|33816.7|33810.5|33805.7|132
1686257700000|2023-06-08 20:55:00|33814.5|33809.7|33816.4|33806.6|33818.5|33813.7|33812|33806.6|115
1686258000000|2023-06-08 21:00:00|33815.9|33806.1|33814.3|33804.5|33819.4|33809.6|33813.6|33803.8|0
1686258300000|2023-06-08 21:05:00|33814.6|33804.8|33815.9|33806.1|33816.6|33806.8|33814|33804.2|0
1686258600000|2023-06-08 21:10:00|33816|33806.2|33815.6|33805.8|33816.8|33807|33815.4|33805.6|0
1686258900000|2023-06-08 21:15:00|33816.4|33806.6|33815.9|33806.1|33817.9|33808.1|33815|33805.2|0
1686259200000|2023-06-08 21:20:00|33817.1|33807.3|33819.5|33809.7|33820.1|33810.3|33817.1|33807.3|0
1686259500000|2023-06-08 21:25:00|33820.1|33810.3|33818.7|33808.9|33820.3|33810.5|33818.7|33808.9|0
1686259800000|2023-06-08 21:30:00|33817.9|33808.1|33818.9|33809.1|33819.3|33809.5|33817.8|33808|0
1686260100000|2023-06-08 21:35:00|33818.6|33808.8|33818.9|33809.1|33819.7|33809.9|33818.6|33808.8|0
1686260400000|2023-06-08 21:40:00|33818.8|33809|33822.1|33812.3|33822.7|33812.9|33818.7|33808.9|0
1686260700000|2023-06-08 21:45:00|33821.6|33811.8|33813.2|33803.4|33821.6|33811.8|33805.4|33795.6|0
1686261000000|2023-06-08 21:50:00|33811.7|33801.9|33813.3|33803.5|33814.4|33804.6|33811|33801.2|0
1686261300000|2023-06-08 21:55:00|33813.1|33803.3|33817.4|33807.6|33817.4|33807.6|33813.1|33803.3|0
1686261600000|2023-06-08 22:00:00|33814.5|33809.7|33800.5|33795.7|33814.5|33809.7|33795|33790.2|153
1686261900000|2023-06-08 22:05:00|33801|33796.2|33797.5|33792.7|33805|33800.2|33794.5|33789.7|83
1686262200000|2023-06-08 22:10:00|33800.5|33795.7|33798|33793.2|33801.5|33796.7|33796.5|33791.7|66
1686262500000|2023-06-08 22:15:00|33798.5|33793.7|33802|33797.2|33802|33797.2|33796|33791.2|47
1686262800000|2023-06-08 22:20:00|33801.5|33796.7|33799.5|33794.7|33803|33798.2|33796.5|33791.7|44
1686263100000|2023-06-08 22:25:00|33799|33794.2|33796.5|33791.7|33800|33795.2|33796|33791.2|10
1686263400000|2023-06-08 22:30:00|33796|33791.2|33796|33791.2|33802|33797.2|33792.5|33787.7|87
1686263700000|2023-06-08 22:35:00|33796.5|33791.7|33797|33792.2|33799.5|33794.7|33795|33790.2|51
1686264000000|2023-06-08 22:40:00|33796|33791.2|33796.5|33791.7|33799|33794.2|33795.5|33790.7|54
1686264300000|2023-06-08 22:45:00|33796|33791.2|33799|33794.2|33799.5|33794.7|33795.5|33790.7|37
1686264600000|2023-06-08 22:50:00|33798.5|33793.7|33798|33793.2|33799|33794.2|33797|33792.2|19
1686264900000|2023-06-08 22:55:00|33797.5|33792.7|33799.5|33794.7|33800|33795.2|33796|33791.2|27
1686265200000|2023-06-08 23:00:00|33799|33794.2|33800.5|33795.7|33801.5|33796.7|33797.5|33792.7|29
1686265500000|2023-06-08 23:05:00|33800|33795.2|33800.5|33795.7|33802.5|33797.7|33799|33794.2|65
1686265800000|2023-06-08 23:10:00|33801|33796.2|33799.5|33794.7|33802|33797.2|33799.5|33794.7|45
1686266100000|2023-06-08 23:15:00|33800|33795.2|33800|33795.2|33801|33796.2|33799|33794.2|12
1686266400000|2023-06-08 23:20:00|33800.5|33795.7|33794.5|33789.7|33800.5|33795.7|33794.5|33789.7|65
1686266700000|2023-06-08 23:25:00|33794|33789.2|33796|33791.2|33797|33792.2|33794|33789.2|26
1686267000000|2023-06-08 23:30:00|33796.5|33791.7|33797|33792.2|33797|33792.2|33794|33789.2|32
1686267300000|2023-06-08 23:35:00|33796.5|33791.7|33802|33797.2|33802|33797.2|33795|33790.2|34
1686267600000|2023-06-08 23:40:00|33801.5|33796.7|33804.5|33799.7|33806.5|33801.7|33801.5|33796.7|57
1686267900000|2023-06-08 23:45:00|33804|33799.2|33799|33794.2|33805|33800.2|33798.5|33793.7|99
1686268200000|2023-06-08 23:50:00|33798.5|33793.7|33795|33790.2|33799.5|33794.7|33793.5|33788.7|72
1686268500000|2023-06-08 23:55:00|33794.5|33789.7|33792.5|33787.7|33796.5|33791.7|33790|33785.2|61
1686268800000|2023-06-09 00:00:00|33792|33787.2|33788.5|33783.7|33795|33790.2|33786.5|33781.7|117
1686269100000|2023-06-09 00:05:00|33789|33784.2|33782.5|33777.7|33790.5|33785.7|33776|33771.2|176
1686269400000|2023-06-09 00:10:00|33783|33778.2|33787.5|33782.7|33790.5|33785.7|33782.5|33777.7|66
1686269700000|2023-06-09 00:15:00|33787|33782.2|33789.5|33784.7|33790|33785.2|33782|33777.2|82
1686270000000|2023-06-09 00:20:00|33790|33785.2|33797.5|33792.7|33797.5|33792.7|33788|33783.2|81
1686270300000|2023-06-09 00:25:00|33798|33793.2|33791.5|33786.7|33798|33793.2|33789|33784.2|74
1686270600000|2023-06-09 00:30:00|33791|33786.2|33790.5|33785.7|33793|33788.2|33788|33783.2|48
1686270900000|2023-06-09 00:35:00|33790|33785.2|33797|33792.2|33798|33793.2|33788|33783.2|64
1686271200000|2023-06-09 00:40:00|33797.5|33792.7|33792.5|33787.7|33800|33795.2|33790|33785.2|63
1686271500000|2023-06-09 00:45:00|33792|33787.2|33787.5|33782.7|33792|33787.2|33784.5|33779.7|52
1686271800000|2023-06-09 00:50:00|33787|33782.2|33784|33779.2|33788.5|33783.7|33784|33779.2|37
1686272100000|2023-06-09 00:55:00|33784.5|33779.7|33784.5|33779.7|33785.5|33780.7|33780.5|33775.7|34
1686272400000|2023-06-09 01:00:00|33784|33779.2|33782.5|33777.7|33786.5|33781.7|33782|33777.2|47
1686272700000|2023-06-09 01:05:00|33783|33778.2|33781.5|33776.7|33784.5|33779.7|33781|33776.2|30
1686273000000|2023-06-09 01:10:00|33782|33777.2|33785.5|33780.7|33788|33783.2|33782|33777.2|51
1686273300000|2023-06-09 01:15:00|33785|33780.2|33782|33777.2|33786|33781.2|33781|33776.2|60
1686273600000|2023-06-09 01:20:00|33782.5|33777.7|33785.5|33780.7|33786|33781.2|33781|33776.2|27
1686273900000|2023-06-09 01:25:00|33785|33780.2|33784.5|33779.7|33786.5|33781.7|33782|33777.2|35
1686274200000|2023-06-09 01:30:00|33785|33780.2|33788.5|33783.7|33788.5|33783.7|33782.5|33777.7|51
1686274500000|2023-06-09 01:35:00|33788|33783.2|33785.5|33780.7|33790.5|33785.7|33784|33779.2|36
1686274800000|2023-06-09 01:40:00|33785|33780.2|33786|33781.2|33787.5|33782.7|33784.5|33779.7|35
1686275100000|2023-06-09 01:45:00|33785|33780.2|33790.5|33785.7|33791.5|33786.7|33782.5|33777.7|56
1686275400000|2023-06-09 01:50:00|33791|33786.2|33791.5|33786.7|33794|33789.2|33790|33785.2|72
1686275700000|2023-06-09 01:55:00|33791|33786.2|33790|33785.2|33791|33786.2|33787.5|33782.7|42
1686276000000|2023-06-09 02:00:00|33789|33784.2|33785.5|33780.7|33791|33786.2|33784.5|33779.7|59
1686276300000|2023-06-09 02:05:00|33786|33781.2|33786|33781.2|33787.5|33782.7|33785|33780.2|32
1686276600000|2023-06-09 02:10:00|33785.5|33780.7|33785|33780.2|33788|33783.2|33784|33779.2|246
1686276900000|2023-06-09 02:15:00|33785.5|33780.7|33785|33780.2|33787|33782.2|33784.5|33779.7|56
1686277200000|2023-06-09 02:20:00|33784.5|33779.7|33784.5|33779.7|33785.5|33780.7|33782|33777.2|60
1686277500000|2023-06-09 02:25:00|33784|33779.2|33784.5|33779.7|33785|33780.2|33782|33777.2|72
1686277800000|2023-06-09 02:30:00|33784|33779.2|33785|33780.2|33787|33782.2|33783|33778.2|92
1686278100000|2023-06-09 02:35:00|33785.5|33780.7|33787|33782.2|33788.5|33783.7|33785.5|33780.7|37
1686278400000|2023-06-09 02:40:00|33787.5|33782.7|33786|33781.2|33789|33784.2|33785|33780.2|27
1686278700000|2023-06-09 02:45:00|33786.5|33781.7|33787|33782.2|33787.5|33782.7|33785|33780.2|39
1686279000000|2023-06-09 02:50:00|33788|33783.2|33789|33784.2|33790|33785.2|33786|33781.2|32
1686279300000|2023-06-09 02:55:00|33788|33783.2|33788|33783.2|33789|33784.2|33785.5|33780.7|71
1686279600000|2023-06-09 03:00:00|33787|33782.2|33789|33784.2|33789|33784.2|33786.5|33781.7|58
1686279900000|2023-06-09 03:05:00|33788.5|33783.7|33789.5|33784.7|33790|33785.2|33787|33782.2|36
1686280200000|2023-06-09 03:10:00|33790|33785.2|33787.5|33782.7|33790|33785.2|33785.5|33780.7|21
1686280500000|2023-06-09 03:15:00|33787|33782.2|33787.5|33782.7|33789|33784.2|33786|33781.2|36
1686280800000|2023-06-09 03:20:00|33788|33783.2|33791|33786.2|33791.5|33786.7|33787.5|33782.7|25
1686281100000|2023-06-09 03:25:00|33790.5|33785.7|33790|33785.2|33791|33786.2|33788|33783.2|34
1686281400000|2023-06-09 03:30:00|33790.5|33785.7|33790.5|33785.7|33792|33787.2|33789.5|33784.7|40
1686281700000|2023-06-09 03:35:00|33791|33786.2|33791|33786.2|33793.5|33788.7|33790.5|33785.7|54
1686282000000|2023-06-09 03:40:00|33791.5|33786.7|33792|33787.2|33793.5|33788.7|33790|33785.2|36
1686282300000|2023-06-09 03:45:00|33791|33786.2|33797|33792.2|33798|33793.2|33790|33785.2|131
1686282600000|2023-06-09 03:50:00|33796.5|33791.7|33791.5|33786.7|33796.5|33791.7|33789|33784.2|56
1686282900000|2023-06-09 03:55:00|33791|33786.2|33795.5|33790.7|33797|33792.2|33791|33786.2|60
1686283200000|2023-06-09 04:00:00|33795|33790.2|33792.5|33787.7|33795|33790.2|33791|33786.2|56
1686283500000|2023-06-09 04:05:00|33792|33787.2|33791.5|33786.7|33792.5|33787.7|33790|33785.2|41
1686283800000|2023-06-09 04:10:00|33791|33786.2|33790|33785.2|33794.5|33789.7|33790|33785.2|38
1686284100000|2023-06-09 04:15:00|33790.5|33785.7|33790|33785.2|33793|33788.2|33789|33784.2|46
1686284400000|2023-06-09 04:20:00|33789|33784.2|33785.5|33780.7|33790.5|33785.7|33785|33780.2|69
1686284700000|2023-06-09 04:25:00|33785|33780.2|33785.5|33780.7|33787|33782.2|33785|33780.2|28
1686285000000|2023-06-09 04:30:00|33785|33780.2|33783.5|33778.7|33786|33781.2|33783|33778.2|26
1686285300000|2023-06-09 04:35:00|33784|33779.2|33782.5|33777.7|33784|33779.2|33781.5|33776.7|53
1686285600000|2023-06-09 04:40:00|33782|33777.2|33780|33775.2|33783|33778.2|33780|33775.2|24
1686285900000|2023-06-09 04:45:00|33780.5|33775.7|33780.5|33775.7|33782.5|33777.7|33780|33775.2|35
1686286200000|2023-06-09 04:50:00|33780|33775.2|33781.5|33776.7|33783|33778.2|33780|33775.2|28
1686286500000|2023-06-09 04:55:00|33782|33777.2|33779|33774.2|33782|33777.2|33778|33773.2|40
1686286800000|2023-06-09 05:00:00|33780|33775.2|33779.5|33774.7|33781.5|33776.7|33777.5|33772.7|60
1686287100000|2023-06-09 05:05:00|33780|33775.2|33779.5|33774.7|33781.5|33776.7|33778|33773.2|59
1686287400000|2023-06-09 05:10:00|33780|33775.2|33780|33775.2|33781|33776.2|33777.5|33772.7|25
1686287700000|2023-06-09 05:15:00|33780.5|33775.7|33779|33774.2|33781|33776.2|33778|33773.2|44
1686288000000|2023-06-09 05:20:00|33778.5|33773.7|33780|33775.2|33781|33776.2|33778.5|33773.7|29
1686288300000|2023-06-09 05:25:00|33780.5|33775.7|33779|33774.2|33781|33776.2|33778|33773.2|36
1686288600000|2023-06-09 05:30:00|33778.5|33773.7|33782|33777.2|33782|33777.2|33778|33773.2|40
1686288900000|2023-06-09 05:35:00|33781.5|33776.7|33782.5|33777.7|33786.5|33781.7|33781|33776.2|102
1686289200000|2023-06-09 05:40:00|33782|33777.2|33790|33785.2|33791|33786.2|33782|33777.2|74
1686289500000|2023-06-09 05:45:00|33790.5|33785.7|33791|33786.2|33794.5|33789.7|33790|33785.2|123
1686289800000|2023-06-09 05:50:00|33791.5|33786.7|33789.5|33784.7|33793.5|33788.7|33788.5|33783.7|99
1686290100000|2023-06-09 05:55:00|33790|33785.2|33790.5|33785.7|33792|33787.2|33786|33781.2|86
1686290400000|2023-06-09 06:00:00|33789.9|33786.3|33777.9|33774.3|33791.4|33787.8|33774.9|33771.3|223
1686290700000|2023-06-09 06:05:00|33778.4|33774.8|33768.9|33765.3|33778.4|33774.8|33765.9|33762.3|213
1686291000000|2023-06-09 06:10:00|33768.4|33764.8|33776.4|33772.8|33776.9|33773.3|33767.9|33764.3|112
1686291300000|2023-06-09 06:15:00|33776.9|33773.3|33771.9|33768.3|33776.9|33773.3|33771.4|33767.8|81
1686291600000|2023-06-09 06:20:00|33772.4|33768.8|33771.9|33768.3|33773.4|33769.8|33768.9|33765.3|65
1686291900000|2023-06-09 06:25:00|33772.4|33768.8|33772.9|33769.3|33775.9|33772.3|33770.9|33767.3|65
1686292200000|2023-06-09 06:30:00|33773.4|33769.8|33767.9|33764.3|33773.4|33769.8|33766.4|33762.8|120
1686292500000|2023-06-09 06:35:00|33768.4|33764.8|33768.4|33764.8|33770.4|33766.8|33765.4|33761.8|82
1686292800000|2023-06-09 06:40:00|33767.9|33764.3|33769.4|33765.8|33770.4|33766.8|33765.9|33762.3|78
1686293100000|2023-06-09 06:45:00|33769.9|33766.3|33767.4|33763.8|33770.4|33766.8|33766.4|33762.8|48
1686293400000|2023-06-09 06:50:00|33767.9|33764.3|33765.4|33761.8|33768.9|33765.3|33763.4|33759.8|81
1686293700000|2023-06-09 06:55:00|33764.9|33761.3|33770.9|33767.3|33771.4|33767.8|33762.4|33758.8|177
1686294000000|2023-06-09 07:00:00|33771.9|33768.3|33761.9|33758.3|33776.4|33772.8|33758.9|33755.3|469
1686294300000|2023-06-09 07:05:00|33761.4|33757.8|33763.9|33760.3|33775.4|33771.8|33760.9|33757.3|225
1686294600000|2023-06-09 07:10:00|33764.4|33760.8|33747.9|33744.3|33766.9|33763.3|33743.9|33740.3|313
1686294900000|2023-06-09 07:15:00|33747.4|33743.8|33730.4|33726.8|33747.9|33744.3|33725.9|33722.3|464
1686295200000|2023-06-09 07:20:00|33729.9|33726.3|33737.9|33734.3|33738.4|33734.8|33722.9|33719.3|267
1686295500000|2023-06-09 07:25:00|33737.4|33733.8|33723.4|33719.8|33744.9|33741.3|33722.9|33719.3|325
1686295800000|2023-06-09 07:30:00|33723.9|33720.3|33740.9|33737.3|33742.9|33739.3|33712.4|33708.8|501
1686296100000|2023-06-09 07:35:00|33741.4|33737.8|33750.4|33746.8|33750.9|33747.3|33730.4|33726.8|407
1686296400000|2023-06-09 07:40:00|33750.9|33747.3|33753.4|33749.8|33757.4|33753.8|33736.9|33733.3|461
1686296700000|2023-06-09 07:45:00|33753.9|33750.3|33752.4|33748.8|33758.4|33754.8|33745.9|33742.3|263
1686297000000|2023-06-09 07:50:00|33752.9|33749.3|33773.9|33770.3|33777.4|33773.8|33751.4|33747.8|415
1686297300000|2023-06-09 07:55:00|33774.4|33770.8|33783.4|33779.8|33784.4|33780.8|33771.9|33768.3|449
1686297600000|2023-06-09 08:00:00|33781.9|33778.3|33770.9|33767.3|33782.4|33778.8|33767.4|33763.8|430
1686297900000|2023-06-09 08:05:00|33771.4|33767.8|33750.9|33747.3|33773.4|33769.8|33748.4|33744.8|347
1686298200000|2023-06-09 08:10:00|33750.4|33746.8|33764.4|33760.8|33767.4|33763.8|33748.9|33745.3|256
1686298500000|2023-06-09 08:15:00|33764.9|33761.3|33759.9|33756.3|33769.9|33766.3|33751.9|33748.3|247
1686298800000|2023-06-09 08:20:00|33760.4|33756.8|33758.9|33755.3|33761.4|33757.8|33749.4|33745.8|196
1686299100000|2023-06-09 08:25:00|33758.4|33754.8|33761.9|33758.3|33765.9|33762.3|33756.4|33752.8|225
1686299400000|2023-06-09 08:30:00|33762.4|33758.8|33753.9|33750.3|33765.9|33762.3|33746.9|33743.3|206
1686299700000|2023-06-09 08:35:00|33754.4|33750.8|33748.9|33745.3|33756.4|33752.8|33745.4|33741.8|230
1686300000000|2023-06-09 08:40:00|33748.4|33744.8|33748.9|33745.3|33757.4|33753.8|33745.9|33742.3|172
1686300300000|2023-06-09 08:45:00|33749.4|33745.8|33759.9|33756.3|33759.9|33756.3|33747.4|33743.8|122
1686300600000|2023-06-09 08:50:00|33759.4|33755.8|33771.4|33767.8|33773.4|33769.8|33756.4|33752.8|239
1686300900000|2023-06-09 08:55:00|33770.9|33767.3|33779.9|33776.3|33781.9|33778.3|33770.9|33767.3|220
1686301200000|2023-06-09 09:00:00|33780.4|33776.8|33793.4|33789.8|33794.9|33791.3|33777.9|33774.3|318
1686301500000|2023-06-09 09:05:00|33793.9|33790.3|33793.9|33790.3|33799.9|33796.3|33787.9|33784.3|328
1686301800000|2023-06-09 09:10:00|33794.4|33790.8|33788.4|33784.8|33796.9|33793.3|33787.9|33784.3|124
1686302100000|2023-06-09 09:15:00|33788.9|33785.3|33793.9|33790.3|33797.9|33794.3|33787.9|33784.3|167
1686302400000|2023-06-09 09:20:00|33794.4|33790.8|33789.4|33785.8|33798.9|33795.3|33788.4|33784.8|195
1686302700000|2023-06-09 09:25:00|33788.9|33785.3|33794.9|33791.3|33796.4|33792.8|33788.4|33784.8|161
1686303000000|2023-06-09 09:30:00|33795.4|33791.8|33790.9|33787.3|33795.4|33791.8|33787.4|33783.8|205
1686303300000|2023-06-09 09:35:00|33791.4|33787.8|33785.4|33781.8|33791.4|33787.8|33782.4|33778.8|220
1686303600000|2023-06-09 09:40:00|33784.9|33781.3|33786.4|33782.8|33786.9|33783.3|33779.4|33775.8|88
1686303900000|2023-06-09 09:45:00|33785.9|33782.3|33772.4|33768.8|33788.4|33784.8|33768.4|33764.8|204
1686304200000|2023-06-09 09:50:00|33771.9|33768.3|33762.9|33759.3|33772.4|33768.8|33758.9|33755.3|235
1686304500000|2023-06-09 09:55:00|33762.4|33758.8|33765.9|33762.3|33769.4|33765.8|33755.9|33752.3|256
1686304800000|2023-06-09 10:00:00|33766.4|33762.8|33771.4|33767.8|33772.4|33768.8|33761.9|33758.3|138
1686305100000|2023-06-09 10:05:00|33770.9|33767.3|33765.9|33762.3|33773.4|33769.8|33764.9|33761.3|159
1686305400000|2023-06-09 10:10:00|33766.4|33762.8|33755.4|33751.8|33766.9|33763.3|33741.9|33738.3|309
1686305700000|2023-06-09 10:15:00|33754.9|33751.3|33760.9|33757.3|33762.9|33759.3|33750.4|33746.8|244
1686306000000|2023-06-09 10:20:00|33761.4|33757.8|33760.9|33757.3|33763.9|33760.3|33755.9|33752.3|206
1686306300000|2023-06-09 10:25:00|33760.4|33756.8|33760.4|33756.8|33768.4|33764.8|33758.9|33755.3|111
1686306600000|2023-06-09 10:30:00|33759.9|33756.3|33759.9|33756.3|33762.9|33759.3|33754.4|33750.8|227
1686306900000|2023-06-09 10:35:00|33759.4|33755.8|33759.9|33756.3|33764.4|33760.8|33755.9|33752.3|227
1686307200000|2023-06-09 10:40:00|33760.4|33756.8|33765.9|33762.3|33766.4|33762.8|33756.4|33752.8|150
1686307500000|2023-06-09 10:45:00|33766.4|33762.8|33768.4|33764.8|33770.4|33766.8|33758.4|33754.8|199
1686307800000|2023-06-09 10:50:00|33768.9|33765.3|33767.9|33764.3|33771.4|33767.8|33765.4|33761.8|168
1686308100000|2023-06-09 10:55:00|33767.4|33763.8|33764.9|33761.3|33769.9|33766.3|33757.4|33753.8|168
1686308400000|2023-06-09 11:00:00|33764.4|33760.8|33753.4|33749.8|33767.4|33763.8|33751.4|33747.8|262
1686308700000|2023-06-09 11:05:00|33752.9|33749.3|33753.4|33749.8|33756.4|33752.8|33750.9|33747.3|233
1686309000000|2023-06-09 11:10:00|33752.9|33749.3|33776.9|33773.3|33778.9|33775.3|33752.4|33748.8|346
1686309300000|2023-06-09 11:15:00|33777.4|33773.8|33770.9|33767.3|33781.4|33777.8|33765.9|33762.3|241
1686309600000|2023-06-09 11:20:00|33770.4|33766.8|33769.9|33766.3|33770.9|33767.3|33761.4|33757.8|180
1686309900000|2023-06-09 11:25:00|33769.4|33765.8|33767.9|33764.3|33773.4|33769.8|33766.9|33763.3|173
1686310200000|2023-06-09 11:30:00|33768.4|33764.8|33762.9|33759.3|33768.9|33765.3|33760.4|33756.8|210
1686310500000|2023-06-09 11:35:00|33762.4|33758.8|33763.9|33760.3|33764.9|33761.3|33758.9|33755.3|389
1686310800000|2023-06-09 11:40:00|33763.4|33759.8|33769.9|33766.3|33772.9|33769.3|33762.9|33759.3|215
1686311100000|2023-06-09 11:45:00|33770.4|33766.8|33779.9|33776.3|33788.9|33785.3|33766.9|33763.3|355
1686311400000|2023-06-09 11:50:00|33780.4|33776.8|33777.4|33773.8|33782.9|33779.3|33772.9|33769.3|182
1686311700000|2023-06-09 11:55:00|33776.9|33773.3|33776.9|33773.3|33778.9|33775.3|33770.4|33766.8|203
1686312000000|2023-06-09 12:00:00|33777.4|33773.8|33774.9|33771.3|33779.4|33775.8|33771.4|33767.8|353
1686312300000|2023-06-09 12:05:00|33774.4|33770.8|33779.9|33776.3|33781.4|33777.8|33770.9|33767.3|263
1686312600000|2023-06-09 12:10:00|33780.4|33776.8|33782.9|33779.3|33787.4|33783.8|33778.4|33774.8|227
1686312900000|2023-06-09 12:15:00|33783.4|33779.8|33789.9|33786.3|33790.4|33786.8|33779.4|33775.8|317
1686313200000|2023-06-09 12:20:00|33790.4|33786.8|33780.9|33777.3|33790.4|33786.8|33779.9|33776.3|329
1686313500000|2023-06-09 12:25:00|33780.4|33776.8|33776.9|33773.3|33781.9|33778.3|33772.4|33768.8|207
1686313800000|2023-06-09 12:30:00|33777.4|33773.8|33754.9|33751.3|33777.4|33773.8|33746.4|33742.8|919
1686314100000|2023-06-09 12:35:00|33755.4|33751.8|33759.9|33756.3|33769.9|33766.3|33751.9|33748.3|263
1686314400000|2023-06-09 12:40:00|33759.4|33755.8|33764.4|33760.8|33764.9|33761.3|33755.9|33752.3|169
1686314700000|2023-06-09 12:45:00|33763.9|33760.3|33769.9|33766.3|33771.9|33768.3|33759.4|33755.8|185
1686315000000|2023-06-09 12:50:00|33769.4|33765.8|33772.4|33768.8|33776.9|33773.3|33767.4|33763.8|154
1686315300000|2023-06-09 12:55:00|33772.9|33769.3|33782.9|33779.3|33782.9|33779.3|33765.4|33761.8|245
1686315600000|2023-06-09 13:00:00|33783.4|33779.8|33772.9|33769.3|33784.4|33780.8|33771.9|33768.3|345
1686315900000|2023-06-09 13:05:00|33772.4|33768.8|33773.9|33770.3|33780.9|33777.3|33766.9|33763.3|399
1686316200000|2023-06-09 13:10:00|33773.4|33769.8|33780.4|33776.8|33781.9|33778.3|33772.9|33769.3|720
1686316500000|2023-06-09 13:15:00|33779.9|33776.3|33799.4|33795.8|33799.4|33795.8|33778.4|33774.8|693
1686316800000|2023-06-09 13:20:00|33798.9|33795.3|33804.4|33800.8|33804.4|33800.8|33795.9|33792.3|388
1686317100000|2023-06-09 13:25:00|33805.4|33801.8|33797.9|33794.3|33809.4|33805.8|33788.4|33784.8|984
1686317400000|2023-06-09 13:30:00|33797.3|33794.9|33795.8|33793.4|33827.8|33825.4|33771.3|33768.9|7106
1686317700000|2023-06-09 13:35:00|33795.3|33792.9|33842.8|33840.4|33846.8|33844.4|33785.8|33783.4|3839
1686318000000|2023-06-09 13:40:00|33842.3|33839.9|33855.2|33852.8|33883.7|33881.3|33838.3|33835.9|3404
1686318300000|2023-06-09 13:45:00|33854.7|33852.3|33851.7|33849.3|33871.7|33869.3|33829.7|33827.3|2679
1686318600000|2023-06-09 13:50:00|33854.2|33851.8|33888.7|33886.3|33899.7|33897.3|33854.2|33851.8|2603
1686318900000|2023-06-09 13:55:00|33890.2|33887.8|33875.7|33873.3|33894.7|33892.3|33864.7|33862.3|2157
1686319200000|2023-06-09 14:00:00|33876.2|33873.8|33916.7|33914.3|33917.2|33914.8|33875.7|33873.3|2198
1686319500000|2023-06-09 14:05:00|33919.7|33917.3|33914.2|33911.8|33944.2|33941.8|33902.7|33900.3|3228
1686319800000|2023-06-09 14:10:00|33914.7|33912.3|33928.2|33925.8|33931.7|33929.3|33904.7|33902.3|2811
1686320100000|2023-06-09 14:15:00|33927.7|33925.3|33941.2|33938.8|33942.2|33939.8|33919.7|33917.3|2365
1686320400000|2023-06-09 14:20:00|33942.3|33939.9|33921.8|33919.4|33943.8|33941.4|33917.8|33915.4|1891
1686320700000|2023-06-09 14:25:00|33921.3|33918.9|33942.8|33940.4|33947.8|33945.4|33911.8|33909.4|3114
1686321000000|2023-06-09 14:30:00|33943.8|33941.4|33936.8|33934.4|33960.8|33958.4|33932.8|33930.4|2061
1686321300000|2023-06-09 14:35:00|33936.3|33933.9|33940.3|33937.9|33951.8|33949.4|33921.8|33919.4|2805
1686321600000|2023-06-09 14:40:00|33939.8|33937.4|33935.8|33933.4|33946.8|33944.4|33915.3|33912.9|2700
1686321900000|2023-06-09 14:45:00|33936.3|33933.9|33936.3|33933.9|33980.8|33978.4|33927.8|33925.4|2606
1686322200000|2023-06-09 14:50:00|33936.8|33934.4|33932.3|33929.9|33938.3|33935.9|33897.3|33894.9|3124
1686322500000|2023-06-09 14:55:00|33932.8|33930.4|33944.3|33941.9|33963.8|33961.4|33923.8|33921.4|1652
1686322800000|2023-06-09 15:00:00|33944.8|33942.4|33935.8|33933.4|33955.8|33953.4|33924.8|33922.4|1124
1686323100000|2023-06-09 15:05:00|33936.3|33933.9|33941.3|33938.9|33955.3|33952.9|33921.8|33919.4|1391
1686323400000|2023-06-09 15:10:00|33941.8|33939.4|33953.8|33951.4|33953.8|33951.4|33936.8|33934.4|1114
1686323700000|2023-06-09 15:15:00|33952.8|33950.4|33939.8|33937.4|33962.3|33959.9|33928.8|33926.4|1719
1686324000000|2023-06-09 15:20:00|33939.3|33936.9|33896.8|33894.4|33939.8|33937.4|33894.8|33892.4|1941
1686324300000|2023-06-09 15:25:00|33897.3|33894.9|33858.8|33856.4|33897.3|33894.9|33829.3|33826.9|5222
1686324600000|2023-06-09 15:30:00|33857.8|33855.4|33828.3|33825.9|33857.8|33855.4|33800.8|33798.4|6107
1686324900000|2023-06-09 15:35:00|33828.8|33826.4|33843.8|33841.4|33862.3|33859.9|33827.8|33825.4|2184
1686325200000|2023-06-09 15:40:00|33845|33842.6|33863|33860.6|33867.5|33865.1|33844.5|33842.1|1223
1686325500000|2023-06-09 15:45:00|33863.5|33861.1|33853.5|33851.1|33867|33864.6|33846|33843.6|1207
1686325800000|2023-06-09 15:50:00|33853|33850.6|33853|33850.6|33858.5|33856.1|33837|33834.6|893
1686326100000|2023-06-09 15:55:00|33852.5|33850.1|33825|33822.6|33854|33851.6|33816.5|33814.1|1523
1686326400000|2023-06-09 16:00:00|33826|33823.6|33821|33818.6|33830|33827.6|33791|33788.6|2284
1686326700000|2023-06-09 16:05:00|33820.5|33818.1|33823|33820.6|33854|33851.6|33820.5|33818.1|1931
1686327000000|2023-06-09 16:10:00|33824.5|33822.1|33841.5|33839.1|33844|33841.6|33820|33817.6|1162
1686327300000|2023-06-09 16:15:00|33842|33839.6|33844.5|33842.1|33848.5|33846.1|33828|33825.6|1627
1686327600000|2023-06-09 16:20:00|33844|33841.6|33826|33823.6|33849|33846.6|33817|33814.6|987
1686327900000|2023-06-09 16:25:00|33825|33822.6|33821|33818.6|33831|33828.6|33793.5|33791.1|2121
1686328200000|2023-06-09 16:30:00|33821.5|33819.1|33831|33828.6|33841.5|33839.1|33816.5|33814.1|1051
1686328500000|2023-06-09 16:35:00|33830.5|33828.1|33815|33812.6|33835|33832.6|33798.5|33796.1|1025
1686328800000|2023-06-09 16:40:00|33814.5|33812.1|33825|33822.6|33830|33827.6|33804|33801.6|1055
1686329100000|2023-06-09 16:45:00|33824.5|33822.1|33823|33820.6|33833|33830.6|33809|33806.6|1359
1686329400000|2023-06-09 16:50:00|33825|33822.6|33833|33830.6|33837.5|33835.1|33819|33816.6|898
1686329700000|2023-06-09 16:55:00|33833.5|33831.1|33838.5|33836.1|33840.5|33838.1|33823.5|33821.1|875
1686330000000|2023-06-09 17:00:00|33836.8|33834.4|33839.3|33836.9|33842.3|33839.9|33828.3|33825.9|752
1686330300000|2023-06-09 17:05:00|33841.3|33838.9|33848.3|33845.9|33856.8|33854.4|33839.3|33836.9|1872
1686330600000|2023-06-09 17:10:00|33847.8|33845.4|33836.3|33833.9|33849.8|33847.4|33834.3|33831.9|659
1686330900000|2023-06-09 17:15:00|33835.8|33833.4|33832.3|33829.9|33841.3|33838.9|33824.8|33822.4|965
1686331200000|2023-06-09 17:20:00|33831.8|33829.4|33837.3|33834.9|33838.8|33836.4|33822.3|33819.9|960
1686331500000|2023-06-09 17:25:00|33837.8|33835.4|33853.8|33851.4|33854.3|33851.9|33827.8|33825.4|1203
1686331800000|2023-06-09 17:30:00|33854.3|33851.9|33864.8|33862.4|33870.8|33868.4|33851.3|33848.9|1116
1686332100000|2023-06-09 17:35:00|33865.3|33862.9|33868.3|33865.9|33873.3|33870.9|33864.3|33861.9|704
1686332400000|2023-06-09 17:40:00|33868.8|33866.4|33880.8|33878.4|33882.8|33880.4|33865.3|33862.9|536
1686332700000|2023-06-09 17:45:00|33881.3|33878.9|33875.3|33872.9|33893.8|33891.4|33872.8|33870.4|1313
1686333000000|2023-06-09 17:50:00|33875.8|33873.4|33881.3|33878.9|33883.3|33880.9|33861.8|33859.4|1536
1686333300000|2023-06-09 17:55:00|33880.8|33878.4|33899.3|33896.9|33899.8|33897.4|33867.8|33865.4|883
1686333600000|2023-06-09 18:00:00|33899.8|33897.4|33885.3|33882.9|33901.3|33898.9|33881.3|33878.9|680
1686333900000|2023-06-09 18:05:00|33884.8|33882.4|33894.8|33892.4|33898.3|33895.9|33884.8|33882.4|543
1686334200000|2023-06-09 18:10:00|33894.3|33891.9|33896.8|33894.4|33905.3|33902.9|33889.8|33887.4|581
1686334500000|2023-06-09 18:15:00|33897.3|33894.9|33901.3|33898.9|33903.3|33900.9|33886.3|33883.9|747
1686334800000|2023-06-09 18:20:00|33900.5|33898.1|33920.5|33918.1|33924.5|33922.1|33898.5|33896.1|1018
1686335100000|2023-06-09 18:25:00|33920|33917.6|33905|33902.6|33924.5|33922.1|33893.5|33891.1|1239
1686335400000|2023-06-09 18:30:00|33905.5|33903.1|33897|33894.6|33911|33908.6|33888|33885.6|1294
1686335700000|2023-06-09 18:35:00|33897.5|33895.1|33879.5|33877.1|33901.5|33899.1|33876|33873.6|849
1686336000000|2023-06-09 18:40:00|33879|33876.6|33889|33886.6|33894.5|33892.1|33873|33870.6|1001
1686336300000|2023-06-09 18:45:00|33889.5|33887.1|33881|33878.6|33893.5|33891.1|33876|33873.6|632
1686336600000|2023-06-09 18:50:00|33881.5|33879.1|33877.5|33875.1|33889|33886.6|33876|33873.6|418
1686336900000|2023-06-09 18:55:00|33877|33874.6|33891|33888.6|33891.5|33889.1|33875|33872.6|756
1686337200000|2023-06-09 19:00:00|33891.5|33889.1|33902.5|33900.1|33908.5|33906.1|33879.5|33877.1|1586
1686337500000|2023-06-09 19:05:00|33902|33899.6|33870.5|33868.1|33903.5|33901.1|33861.5|33859.1|1771
1686337800000|2023-06-09 19:10:00|33871|33868.6|33886.5|33884.1|33893|33890.6|33865.5|33863.1|1007
1686338100000|2023-06-09 19:15:00|33887|33884.6|33905|33902.6|33910.5|33908.1|33873.5|33871.1|1064
1686338400000|2023-06-09 19:20:00|33905.5|33903.1|33906|33903.6|33916.5|33914.1|33902|33899.6|767
1686338700000|2023-06-09 19:25:00|33905.5|33903.1|33910|33907.6|33914.5|33912.1|33894|33891.6|695
1686339000000|2023-06-09 19:30:00|33909.5|33907.1|33908|33905.6|33920.5|33918.1|33902|33899.6|800
1686339300000|2023-06-09 19:35:00|33908.5|33906.1|33901|33898.6|33917.5|33915.1|33878|33875.6|1763
1686339600000|2023-06-09 19:40:00|33900.8|33898.4|33901.8|33899.4|33915.8|33913.4|33897.8|33895.4|1176
1686339900000|2023-06-09 19:45:00|33902.3|33899.9|33897.8|33895.4|33912.3|33909.9|33895.3|33892.9|958
1686340200000|2023-06-09 19:50:00|33888.8|33886.4|33888.3|33885.9|33903.3|33900.9|33881.3|33878.9|1738
1686340500000|2023-06-09 19:55:00|33885.8|33883.4|33891.3|33888.9|33899.3|33896.9|33882.3|33879.9|3626
1686340800000|2023-06-09 20:00:00|33892.5|33887.7|33894.5|33889.7|33898.5|33893.7|33888|33883.2|2033
1686341100000|2023-06-09 20:05:00|33893.5|33888.7|33885.5|33880.7|33895|33890.2|33884.5|33879.7|384
1686341400000|2023-06-09 20:10:00|33885|33880.2|33890|33885.2|33891|33886.2|33881.5|33876.7|464
1686341700000|2023-06-09 20:15:00|33889.5|33884.7|33885.5|33880.7|33892.5|33887.7|33884.5|33879.7|186
1686342000000|2023-06-09 20:20:00|33886|33881.2|33890|33885.2|33893.5|33888.7|33885|33880.2|178
1686342300000|2023-06-09 20:25:00|33890.5|33885.7|33895.5|33890.7|33896.5|33891.7|33890|33885.2|225
1686342600000|2023-06-09 20:30:00|33896|33891.2|33889.5|33884.7|33896|33891.2|33888.5|33883.7|135
1686342900000|2023-06-09 20:35:00|33889|33884.2|33885.5|33880.7|33890.5|33885.7|33883.5|33878.7|122
1686343200000|2023-06-09 20:40:00|33886|33881.2|33879.5|33874.7|33888|33883.2|33878.5|33873.7|317
1686343500000|2023-06-09 20:45:00|33880|33875.2|33873|33868.2|33882.5|33877.7|33870.5|33865.7|156
1686343800000|2023-06-09 20:50:00|33872|33867.2|33880|33875.2|33881|33876.2|33871|33866.2|104
1686344100000|2023-06-09 20:55:00|33879.5|33874.7|33878.6|33868.8|33886.5|33881.7|33869|33864.2|140
1686520800000|2023-06-11 22:00:00|33872|33867.2|33883|33878.2|33888|33883.2|33871|33866.2|151
1686521100000|2023-06-11 22:05:00|33882.5|33877.7|33890.5|33885.7|33892.5|33887.7|33881.5|33876.7|163
1686521400000|2023-06-11 22:10:00|33890|33885.2|33899.5|33894.7|33900.5|33895.7|33889.5|33884.7|63
1686521700000|2023-06-11 22:15:00|33898|33893.2|33892.5|33887.7|33899|33894.2|33890|33885.2|130
1686522000000|2023-06-11 22:20:00|33893|33888.2|33888.5|33883.7|33899.5|33894.7|33885.5|33880.7|261
1686522300000|2023-06-11 22:25:00|33888|33883.2|33893.5|33888.7|33895|33890.2|33888|33883.2|53
1686522600000|2023-06-11 22:30:00|33894|33889.2|33897.5|33892.7|33900|33895.2|33893.5|33888.7|36
1686522900000|2023-06-11 22:35:00|33899.5|33894.7|33898.5|33893.7|33901.5|33896.7|33897.5|33892.7|19
1686523200000|2023-06-11 22:40:00|33899|33894.2|33906|33901.2|33909|33904.2|33896|33891.2|58
1686523500000|2023-06-11 22:45:00|33906.5|33901.7|33902.5|33897.7|33908.5|33903.7|33900|33895.2|24
1686523800000|2023-06-11 22:50:00|33903|33898.2|33900|33895.2|33903|33898.2|33898.5|33893.7|13
1686524100000|2023-06-11 22:55:00|33900.5|33895.7|33899.5|33894.7|33906|33901.2|33897.5|33892.7|21
1686524400000|2023-06-11 23:00:00|33899|33894.2|33916|33911.2|33918.5|33913.7|33899|33894.2|33
1686524700000|2023-06-11 23:05:00|33917|33912.2|33922.5|33917.7|33923|33918.2|33916|33911.2|20
1686525000000|2023-06-11 23:10:00|33923|33918.2|33919.5|33914.7|33924|33919.2|33917|33912.2|52
1686525300000|2023-06-11 23:15:00|33920|33915.2|33914|33909.2|33920|33915.2|33914|33909.2|19
1686525600000|2023-06-11 23:20:00|33915|33910.2|33914.5|33909.7|33915|33910.2|33911|33906.2|33
1686525900000|2023-06-11 23:25:00|33914|33909.2|33911|33906.2|33914.5|33909.7|33910|33905.2|18
1686526200000|2023-06-11 23:30:00|33911.5|33906.7|33911.5|33906.7|33912|33907.2|33903.5|33898.7|64
1686526500000|2023-06-11 23:35:00|33912|33907.2|33910|33905.2|33917|33912.2|33909.5|33904.7|25
1686526800000|2023-06-11 23:40:00|33910.5|33905.7|33907.5|33902.7|33910.5|33905.7|33906|33901.2|11
1686527100000|2023-06-11 23:45:00|33907|33902.2|33897.5|33892.7|33908.5|33903.7|33896.5|33891.7|30
1686527400000|2023-06-11 23:50:00|33898|33893.2|33895|33890.2|33898|33893.2|33894.5|33889.7|74
1686527700000|2023-06-11 23:55:00|33895.5|33890.7|33904.5|33899.7|33906|33901.2|33895|33890.2|37
1686528000000|2023-06-12 00:00:00|33904|33899.2|33901|33896.2|33910.5|33905.7|33900.5|33895.7|60
1686528300000|2023-06-12 00:05:00|33900.5|33895.7|33899|33894.2|33903|33898.2|33893|33888.2|80
1686528600000|2023-06-12 00:10:00|33897.5|33892.7|33902|33897.2|33906|33901.2|33893.5|33888.7|48
1686528900000|2023-06-12 00:15:00|33901.5|33896.7|33903|33898.2|33910|33905.2|33897|33892.2|68
1686529200000|2023-06-12 00:20:00|33902.5|33897.7|33901|33896.2|33905|33900.2|33898.5|33893.7|32
1686529500000|2023-06-12 00:25:00|33901.5|33896.7|33906.5|33901.7|33907|33902.2|33901.5|33896.7|13
1686529800000|2023-06-12 00:30:00|33908.5|33903.7|33913.5|33908.7|33914.5|33909.7|33906|33901.2|47
1686530100000|2023-06-12 00:35:00|33914|33909.2|33911|33906.2|33918|33913.2|33911|33906.2|31
1686530400000|2023-06-12 00:40:00|33910.5|33905.7|33916.5|33911.7|33917.5|33912.7|33910.5|33905.7|22
1686530700000|2023-06-12 00:45:00|33916|33911.2|33912|33907.2|33916.5|33911.7|33909.5|33904.7|11
1686531000000|2023-06-12 00:50:00|33912.5|33907.7|33910.5|33905.7|33912.5|33907.7|33908|33903.2|6
1686531300000|2023-06-12 00:55:00|33911|33906.2|33912|33907.2|33915.5|33910.7|33911|33906.2|17
1686531600000|2023-06-12 01:00:00|33911.5|33906.7|33914|33909.2|33915|33910.2|33909.5|33904.7|3
1686531900000|2023-06-12 01:05:00|33913.5|33908.7|33916|33911.2|33916.5|33911.7|33912.5|33907.7|8
1686532200000|2023-06-12 01:10:00|33916.5|33911.7|33918.5|33913.7|33921|33916.2|33915.5|33910.7|24
1686532500000|2023-06-12 01:15:00|33918|33913.2|33914|33909.2|33918|33913.2|33912.5|33907.7|11
1686532800000|2023-06-12 01:20:00|33913.5|33908.7|33912|33907.2|33916.5|33911.7|33911.5|33906.7|59
1686533100000|2023-06-12 01:25:00|33912.5|33907.7|33905|33900.2|33912.5|33907.7|33904.5|33899.7|53
1686533400000|2023-06-12 01:30:00|33905.5|33900.7|33906.5|33901.7|33910|33905.2|33905|33900.2|10
1686533700000|2023-06-12 01:35:00|33908|33903.2|33905.5|33900.7|33911|33906.2|33903.5|33898.7|23
1686534000000|2023-06-12 01:40:00|33905|33900.2|33905|33900.2|33906|33901.2|33903.5|33898.7|11
1686534300000|2023-06-12 01:45:00|33904.5|33899.7|33901.5|33896.7|33905.5|33900.7|33901|33896.2|41
1686534600000|2023-06-12 01:50:00|33901|33896.2|33901.5|33896.7|33903|33898.2|33899.5|33894.7|15
1686534900000|2023-06-12 01:55:00|33901|33896.2|33898|33893.2|33901.5|33896.7|33895.5|33890.7|33
1686535200000|2023-06-12 02:00:00|33898.5|33893.7|33898|33893.2|33900|33895.2|33894.5|33889.7|41
1686535500000|2023-06-12 02:05:00|33898.5|33893.7|33898|33893.2|33898.5|33893.7|33896.5|33891.7|8
1686535800000|2023-06-12 02:10:00|33897.5|33892.7|33903.5|33898.7|33905.5|33900.7|33897.5|33892.7|15
1686536100000|2023-06-12 02:15:00|33904|33899.2|33906.5|33901.7|33907|33902.2|33903|33898.2|14
1686536400000|2023-06-12 02:20:00|33903|33898.2|33904|33899.2|33904.5|33899.7|33899.5|33894.7|26
1686536700000|2023-06-12 02:25:00|33903.5|33898.7|33896.5|33891.7|33904|33899.2|33896|33891.2|18
1686537000000|2023-06-12 02:30:00|33897|33892.2|33894|33889.2|33899.5|33894.7|33893.5|33888.7|25
1686537300000|2023-06-12 02:35:00|33893.5|33888.7|33890|33885.2|33894|33889.2|33887.5|33882.7|40
1686537600000|2023-06-12 02:40:00|33889.5|33884.7|33888.5|33883.7|33889.5|33884.7|33885|33880.2|20
1686537900000|2023-06-12 02:45:00|33889|33884.2|33890.5|33885.7|33892.5|33887.7|33888.5|33883.7|20
1686538200000|2023-06-12 02:50:00|33891|33886.2|33893|33888.2|33894|33889.2|33890|33885.2|8
1686538500000|2023-06-12 02:55:00|33892.5|33887.7|33890|33885.2|33893|33888.2|33889.5|33884.7|9
1686538800000|2023-06-12 03:00:00|33891|33886.2|33897.5|33892.7|33897.5|33892.7|33890|33885.2|38
1686539100000|2023-06-12 03:05:00|33897|33892.2|33895.5|33890.7|33897|33892.2|33893|33888.2|17
1686539400000|2023-06-12 03:10:00|33895|33890.2|33894|33889.2|33897|33892.2|33894|33889.2|6
1686539700000|2023-06-12 03:15:00|33894.5|33889.7|33896.5|33891.7|33897|33892.2|33894.5|33889.7|0
1686540000000|2023-06-12 03:20:00|33896|33891.2|33895.5|33890.7|33896.5|33891.7|33893.5|33888.7|5
1686540300000|2023-06-12 03:25:00|33896|33891.2|33898.5|33893.7|33899|33894.2|33896|33891.2|14
1686540600000|2023-06-12 03:30:00|33898|33893.2|33894|33889.2|33899|33894.2|33891|33886.2|15
1686540900000|2023-06-12 03:35:00|33893.5|33888.7|33892.5|33887.7|33896|33891.2|33891.5|33886.7|4
1686541200000|2023-06-12 03:40:00|33892|33887.2|33890|33885.2|33894|33889.2|33887|33882.2|64
1686541500000|2023-06-12 03:45:00|33889.5|33884.7|33889|33884.2|33892|33887.2|33888.5|33883.7|12
1686541800000|2023-06-12 03:50:00|33888.5|33883.7|33892.5|33887.7|33892.5|33887.7|33887.5|33882.7|4
1686542100000|2023-06-12 03:55:00|33892|33887.2|33892|33887.2|33895|33890.2|33891|33886.2|6
1686542400000|2023-06-12 04:00:00|33892.5|33887.7|33888|33883.2|33892.5|33887.7|33887|33882.2|24
1686542700000|2023-06-12 04:05:00|33887.5|33882.7|33891|33886.2|33891.5|33886.7|33887.5|33882.7|7
1686543000000|2023-06-12 04:10:00|33890.5|33885.7|33890.5|33885.7|33892|33887.2|33890.5|33885.7|25
1686543300000|2023-06-12 04:15:00|33890|33885.2|33883.5|33878.7|33890.5|33885.7|33883|33878.2|32
1686543600000|2023-06-12 04:20:00|33883|33878.2|33883.5|33878.7|33885|33880.2|33882.5|33877.7|19
1686543900000|2023-06-12 04:25:00|33883|33878.2|33881.5|33876.7|33886|33881.2|33881.5|33876.7|15
1686544200000|2023-06-12 04:30:00|33882|33877.2|33880.5|33875.7|33885.5|33880.7|33879.5|33874.7|16
1686544500000|2023-06-12 04:35:00|33881|33876.2|33879.5|33874.7|33881|33876.2|33878|33873.2|28
1686544800000|2023-06-12 04:40:00|33879|33874.2|33878|33873.2|33880|33875.2|33877.5|33872.7|3
1686545100000|2023-06-12 04:45:00|33879.5|33874.7|33882|33877.2|33882|33877.2|33878.5|33873.7|14
1686545400000|2023-06-12 04:50:00|33882.5|33877.7|33882|33877.2|33883.5|33878.7|33880.5|33875.7|4
1686545700000|2023-06-12 04:55:00|33882.5|33877.7|33886.5|33881.7|33890|33885.2|33882|33877.2|24
1686546000000|2023-06-12 05:00:00|33887|33882.2|33893|33888.2|33894|33889.2|33886|33881.2|29
1686546300000|2023-06-12 05:05:00|33892.5|33887.7|33901|33896.2|33902|33897.2|33892|33887.2|34
1686546600000|2023-06-12 05:10:00|33900.5|33895.7|33896.5|33891.7|33903.5|33898.7|33890.5|33885.7|30
1686546900000|2023-06-12 05:15:00|33897|33892.2|33903|33898.2|33903|33898.2|33896.5|33891.7|32
1686547200000|2023-06-12 05:20:00|33903.5|33898.7|33903.5|33898.7|33906|33901.2|33901|33896.2|32
1686547500000|2023-06-12 05:25:00|33903|33898.2|33903.5|33898.7|33905|33900.2|33901.5|33896.7|4
1686547800000|2023-06-12 05:30:00|33903|33898.2|33901|33896.2|33904.5|33899.7|33900.5|33895.7|12
1686548100000|2023-06-12 05:35:00|33901.5|33896.7|33895|33890.2|33901.5|33896.7|33894.5|33889.7|24
1686548400000|2023-06-12 05:40:00|33896|33891.2|33893.5|33888.7|33899|33894.2|33893.5|33888.7|16
1686548700000|2023-06-12 05:45:00|33893|33888.2|33890|33885.2|33894|33889.2|33888.5|33883.7|11
1686549000000|2023-06-12 05:50:00|33889.5|33884.7|33903|33898.2|33904|33899.2|33889.5|33884.7|34
1686549300000|2023-06-12 05:55:00|33903.5|33898.7|33902.5|33897.7|33904.5|33899.7|33896|33891.2|42
1686549600000|2023-06-12 06:00:00|33901.9|33898.3|33892.9|33889.3|33902.9|33899.3|33891.4|33887.8|88
1686549900000|2023-06-12 06:05:00|33893.9|33890.3|33898.9|33895.3|33898.9|33895.3|33892.9|33889.3|36
1686550200000|2023-06-12 06:10:00|33899.4|33895.8|33898.9|33895.3|33900.9|33897.3|33896.9|33893.3|31
1686550500000|2023-06-12 06:15:00|33899.4|33895.8|33910.4|33906.8|33910.4|33906.8|33897.9|33894.3|155
1686550800000|2023-06-12 06:20:00|33909.9|33906.3|33916.9|33913.3|33916.9|33913.3|33905.9|33902.3|40
1686551100000|2023-06-12 06:25:00|33917.4|33913.8|33925.4|33921.8|33926.4|33922.8|33916.9|33913.3|105
1686551400000|2023-06-12 06:30:00|33925.9|33922.3|33924.9|33921.3|33929.4|33925.8|33919.9|33916.3|42
1686551700000|2023-06-12 06:35:00|33925.4|33921.8|33929.9|33926.3|33930.9|33927.3|33924.9|33921.3|32
1686552000000|2023-06-12 06:40:00|33929.4|33925.8|33927.9|33924.3|33930.4|33926.8|33923.9|33920.3|20
1686552300000|2023-06-12 06:45:00|33928.4|33924.8|33925.9|33922.3|33929.9|33926.3|33923.4|33919.8|130
1686552600000|2023-06-12 06:50:00|33923.9|33920.3|33924.4|33920.8|33924.4|33920.8|33920.4|33916.8|55
1686552900000|2023-06-12 06:55:00|33923.9|33920.3|33933.4|33929.8|33934.9|33931.3|33923.4|33919.8|144
1686553200000|2023-06-12 07:00:00|33932.9|33929.3|33936.9|33933.3|33938.9|33935.3|33924.4|33920.8|140
1686553500000|2023-06-12 07:05:00|33937.4|33933.8|33923.9|33920.3|33940.9|33937.3|33917.9|33914.3|286
1686553800000|2023-06-12 07:10:00|33923.4|33919.8|33920.4|33916.8|33923.9|33920.3|33904.9|33901.3|206
1686554100000|2023-06-12 07:15:00|33920.9|33917.3|33920.9|33917.3|33931.9|33928.3|33909.4|33905.8|126
1686554400000|2023-06-12 07:20:00|33921.4|33917.8|33934.4|33930.8|33937.4|33933.8|33919.9|33916.3|94
1686554700000|2023-06-12 07:25:00|33933.9|33930.3|33929.9|33926.3|33934.9|33931.3|33917.4|33913.8|132
1686555000000|2023-06-12 07:30:00|33926.9|33923.3|33949.4|33945.8|33953.9|33950.3|33926.9|33923.3|286
1686555300000|2023-06-12 07:35:00|33949.9|33946.3|33953.4|33949.8|33954.9|33951.3|33935.9|33932.3|127
1686555600000|2023-06-12 07:40:00|33952.4|33948.8|33954.4|33950.8|33954.9|33951.3|33949.4|33945.8|58
1686555900000|2023-06-12 07:45:00|33953.9|33950.3|33970.9|33967.3|33973.9|33970.3|33952.4|33948.8|112
1686556200000|2023-06-12 07:50:00|33971.4|33967.8|33967.9|33964.3|33978.4|33974.8|33966.4|33962.8|140
1686556500000|2023-06-12 07:55:00|33968.4|33964.8|33966.4|33962.8|33971.4|33967.8|33956.4|33952.8|82
1686556800000|2023-06-12 08:00:00|33968.4|33964.8|33977.9|33974.3|33987.9|33984.3|33962.9|33959.3|496
1686557100000|2023-06-12 08:05:00|33977.4|33973.8|33972.4|33968.8|33980.4|33976.8|33967.9|33964.3|104
1686557400000|2023-06-12 08:10:00|33971.9|33968.3|33961.4|33957.8|33972.4|33968.8|33954.9|33951.3|103
1686557700000|2023-06-12 08:15:00|33961.9|33958.3|33947.9|33944.3|33964.4|33960.8|33946.9|33943.3|145
1686558000000|2023-06-12 08:20:00|33947.4|33943.8|33951.4|33947.8|33956.9|33953.3|33944.4|33940.8|132
1686558300000|2023-06-12 08:25:00|33951.9|33948.3|33953.9|33950.3|33955.9|33952.3|33947.4|33943.8|82
1686558600000|2023-06-12 08:30:00|33954.4|33950.8|33951.4|33947.8|33960.9|33957.3|33951.4|33947.8|159
1686558900000|2023-06-12 08:35:00|33951.9|33948.3|33942.9|33939.3|33954.9|33951.3|33938.9|33935.3|307
1686559200000|2023-06-12 08:40:00|33941.9|33938.3|33942.9|33939.3|33946.4|33942.8|33940.4|33936.8|126
1686559500000|2023-06-12 08:45:00|33943.4|33939.8|33947.9|33944.3|33949.4|33945.8|33942.4|33938.8|37
1686559800000|2023-06-12 08:50:00|33947.4|33943.8|33950.4|33946.8|33951.9|33948.3|33943.9|33940.3|68
1686560100000|2023-06-12 08:55:00|33949.9|33946.3|33959.4|33955.8|33964.9|33961.3|33948.9|33945.3|129
1686560400000|2023-06-12 09:00:00|33959.9|33956.3|33968.4|33964.8|33971.4|33967.8|33958.4|33954.8|141
1686560700000|2023-06-12 09:05:00|33968.9|33965.3|33963.4|33959.8|33968.9|33965.3|33957.4|33953.8|109
1686561000000|2023-06-12 09:10:00|33962.9|33959.3|33966.4|33962.8|33967.4|33963.8|33960.4|33956.8|76
1686561300000|2023-06-12 09:15:00|33966.9|33963.3|33960.4|33956.8|33966.9|33963.3|33953.4|33949.8|46
1686561600000|2023-06-12 09:20:00|33960.9|33957.3|33958.4|33954.8|33962.9|33959.3|33952.9|33949.3|265
1686561900000|2023-06-12 09:25:00|33957.9|33954.3|33953.4|33949.8|33959.4|33955.8|33952.4|33948.8|38
1686562200000|2023-06-12 09:30:00|33953.9|33950.3|33945.4|33941.8|33953.9|33950.3|33941.4|33937.8|77
1686562500000|2023-06-12 09:35:00|33944.9|33941.3|33946.9|33943.3|33948.9|33945.3|33942.9|33939.3|41
1686562800000|2023-06-12 09:40:00|33946.4|33942.8|33928.4|33924.8|33947.9|33944.3|33922.9|33919.3|189
1686563100000|2023-06-12 09:45:00|33928.9|33925.3|33923.4|33919.8|33930.9|33927.3|33920.4|33916.8|64
1686563400000|2023-06-12 09:50:00|33923.9|33920.3|33914.4|33910.8|33927.4|33923.8|33912.9|33909.3|110
1686563700000|2023-06-12 09:55:00|33913.9|33910.3|33918.9|33915.3|33923.4|33919.8|33913.4|33909.8|87
1686564000000|2023-06-12 10:00:00|33919.4|33915.8|33907.9|33904.3|33919.4|33915.8|33903.4|33899.8|78
1686564300000|2023-06-12 10:05:00|33907.4|33903.8|33902.4|33898.8|33907.9|33904.3|33899.4|33895.8|103
1686564600000|2023-06-12 10:10:00|33902.9|33899.3|33904.4|33900.8|33905.9|33902.3|33894.4|33890.8|88
1686564900000|2023-06-12 10:15:00|33904.9|33901.3|33893.9|33890.3|33909.9|33906.3|33890.9|33887.3|171
1686565200000|2023-06-12 10:20:00|33893.4|33889.8|33881.9|33878.3|33893.4|33889.8|33873.4|33869.8|168
1686565500000|2023-06-12 10:25:00|33881.4|33877.8|33886.4|33882.8|33887.4|33883.8|33877.9|33874.3|82
1686565800000|2023-06-12 10:30:00|33885.9|33882.3|33891.9|33888.3|33897.9|33894.3|33884.4|33880.8|61
1686566100000|2023-06-12 10:35:00|33892.4|33888.8|33875.9|33872.3|33894.4|33890.8|33872.9|33869.3|68
1686566400000|2023-06-12 10:40:00|33876.4|33872.8|33884.4|33880.8|33891.4|33887.8|33875.4|33871.8|129
1686566700000|2023-06-12 10:45:00|33883.9|33880.3|33878.9|33875.3|33883.9|33880.3|33874.9|33871.3|72
1686567000000|2023-06-12 10:50:00|33880.9|33877.3|33887.4|33883.8|33888.9|33885.3|33879.9|33876.3|70
1686567300000|2023-06-12 10:55:00|33887.9|33884.3|33888.4|33884.8|33893.9|33890.3|33880.9|33877.3|115
1686567600000|2023-06-12 11:00:00|33887.9|33884.3|33899.9|33896.3|33901.9|33898.3|33875.9|33872.3|181
1686567900000|2023-06-12 11:05:00|33900.4|33896.8|33903.4|33899.8|33905.9|33902.3|33900.4|33896.8|119
1686568200000|2023-06-12 11:10:00|33903.9|33900.3|33906.4|33902.8|33908.4|33904.8|33900.4|33896.8|121
1686568500000|2023-06-12 11:15:00|33906.9|33903.3|33909.9|33906.3|33914.9|33911.3|33906.4|33902.8|99
1686568800000|2023-06-12 11:20:00|33910.4|33906.8|33912.4|33908.8|33917.4|33913.8|33908.4|33904.8|85
1686569100000|2023-06-12 11:25:00|33911.9|33908.3|33921.4|33917.8|33922.9|33919.3|33911.4|33907.8|79
1686569400000|2023-06-12 11:30:00|33920.9|33917.3|33925.9|33922.3|33934.9|33931.3|33918.9|33915.3|160
1686569700000|2023-06-12 11:35:00|33926.4|33922.8|33928.4|33924.8|33931.4|33927.8|33924.4|33920.8|119
1686570000000|2023-06-12 11:40:00|33928.9|33925.3|33925.4|33921.8|33929.4|33925.8|33921.4|33917.8|41
1686570300000|2023-06-12 11:45:00|33924.9|33921.3|33925.9|33922.3|33927.4|33923.8|33919.9|33916.3|77
1686570600000|2023-06-12 11:50:00|33926.4|33922.8|33927.9|33924.3|33929.4|33925.8|33923.4|33919.8|60
1686570900000|2023-06-12 11:55:00|33928.4|33924.8|33921.4|33917.8|33928.9|33925.3|33918.9|33915.3|123
1686571200000|2023-06-12 12:00:00|33920.9|33917.3|33928.9|33925.3|33928.9|33925.3|33919.4|33915.8|170
1686571500000|2023-06-12 12:05:00|33929.4|33925.8|33917.9|33914.3|33929.9|33926.3|33916.4|33912.8|343
1686571800000|2023-06-12 12:10:00|33918.4|33914.8|33927.4|33923.8|33929.4|33925.8|33917.4|33913.8|173
1686572100000|2023-06-12 12:15:00|33927.9|33924.3|33917.4|33913.8|33930.9|33927.3|33914.9|33911.3|73
1686572400000|2023-06-12 12:20:00|33917.9|33914.3|33899.4|33895.8|33918.4|33914.8|33897.4|33893.8|196
1686572700000|2023-06-12 12:25:00|33898.9|33895.3|33905.9|33902.3|33907.4|33903.8|33897.4|33893.8|259
1686573000000|2023-06-12 12:30:00|33906.4|33902.8|33924.4|33920.8|33924.9|33921.3|33904.4|33900.8|603
1686573300000|2023-06-12 12:35:00|33923.9|33920.3|33931.4|33927.8|33931.9|33928.3|33917.4|33913.8|168
1686573600000|2023-06-12 12:40:00|33930.9|33927.3|33920.4|33916.8|33931.9|33928.3|33912.4|33908.8|222
1686573900000|2023-06-12 12:45:00|33919.9|33916.3|33924.9|33921.3|33930.9|33927.3|33916.9|33913.3|204
1686574200000|2023-06-12 12:50:00|33924.4|33920.8|33919.9|33916.3|33928.4|33924.8|33919.4|33915.8|485
1686574500000|2023-06-12 12:55:00|33920.4|33916.8|33923.4|33919.8|33929.4|33925.8|33918.9|33915.3|302
1686574800000|2023-06-12 13:00:00|33923.9|33920.3|33928.4|33924.8|33928.4|33924.8|33920.9|33917.3|2130
1686575100000|2023-06-12 13:05:00|33927.9|33924.3|33938.9|33935.3|33941.9|33938.3|33927.9|33924.3|944
1686575400000|2023-06-12 13:10:00|33938.4|33934.8|33945.9|33942.3|33948.4|33944.8|33936.9|33933.3|136
1686575700000|2023-06-12 13:15:00|33945.4|33941.8|33925.4|33921.8|33945.9|33942.3|33921.9|33918.3|506
1686576000000|2023-06-12 13:20:00|33925.9|33922.3|33915.4|33911.8|33927.9|33924.3|33910.4|33906.8|257
1686576300000|2023-06-12 13:25:00|33915.9|33912.3|33917.9|33914.3|33919.4|33915.8|33905.9|33902.3|590
1686576600000|2023-06-12 13:30:00|33917.3|33914.9|33966.8|33964.4|33969.3|33966.9|33915.3|33912.9|2921
1686576900000|2023-06-12 13:35:00|33967.8|33965.4|33989.8|33987.4|33990.8|33988.4|33916.8|33914.4|2900
1686577200000|2023-06-12 13:40:00|33990.8|33988.4|33947.3|33944.9|34002.8|34000.4|33940.8|33938.4|3427
1686577500000|2023-06-12 13:45:00|33946.8|33944.4|33962.8|33960.4|33972.8|33970.4|33906.8|33904.4|1769
1686577800000|2023-06-12 13:50:00|33962.3|33959.9|33977.8|33975.4|33981.8|33979.4|33956.8|33954.4|1297
1686578100000|2023-06-12 13:55:00|33977.3|33974.9|33966.8|33964.4|33983.8|33981.4|33953.8|33951.4|1064
1686578400000|2023-06-12 14:00:00|33968.8|33966.4|33944.8|33942.4|33972.3|33969.9|33934.8|33932.4|1604
1686578700000|2023-06-12 14:05:00|33945.3|33942.9|33928.3|33925.9|33952.8|33950.4|33914.3|33911.9|1751
1686579000000|2023-06-12 14:10:00|33928.8|33926.4|33964.3|33961.9|33967.8|33965.4|33920.3|33917.9|1227
1686579300000|2023-06-12 14:15:00|33965.8|33963.4|33940.8|33938.4|33968.3|33965.9|33930.8|33928.4|906
1686579600000|2023-06-12 14:20:00|33940.3|33937.9|33925.3|33922.9|33948.8|33946.4|33918.3|33915.9|688
1686579900000|2023-06-12 14:25:00|33924.3|33921.9|33931.8|33929.4|33939.8|33937.4|33917.8|33915.4|1418
1686580200000|2023-06-12 14:30:00|33932.3|33929.9|33911.8|33909.4|33935.3|33932.9|33909.3|33906.9|1311
1686580500000|2023-06-12 14:35:00|33910.8|33908.4|33879.8|33877.4|33910.8|33908.4|33878.3|33875.9|728
1686580800000|2023-06-12 14:40:00|33879.3|33876.9|33882.3|33879.9|33891.8|33889.4|33867.8|33865.4|769
1686581100000|2023-06-12 14:45:00|33882.8|33880.4|33898.3|33895.9|33899.8|33897.4|33875.3|33872.9|1202
1686581400000|2023-06-12 14:50:00|33898.8|33896.4|33895.8|33893.4|33909.3|33906.9|33893.3|33890.9|822
1686581700000|2023-06-12 14:55:00|33896.3|33893.9|33905.3|33902.9|33908.8|33906.4|33892.8|33890.4|580
1686582000000|2023-06-12 15:00:00|33904.8|33902.4|33897.8|33895.4|33924.8|33922.4|33891.3|33888.9|1043
1686582300000|2023-06-12 15:05:00|33898.3|33895.9|33904.2|33901.8|33923.7|33921.3|33897.8|33895.4|1345
1686582600000|2023-06-12 15:10:00|33904.7|33902.3|33907.2|33904.8|33915.2|33912.8|33898.7|33896.3|605
1686582900000|2023-06-12 15:15:00|33906.7|33904.3|33914.7|33912.3|33926.2|33923.8|33900.2|33897.8|509
1686583200000|2023-06-12 15:20:00|33914.2|33911.8|33901.7|33899.3|33914.7|33912.3|33896.2|33893.8|1200
1686583500000|2023-06-12 15:25:00|33901.2|33898.8|33914.7|33912.3|33924.2|33921.8|33894.2|33891.8|791
1686583800000|2023-06-12 15:30:00|33915.2|33912.8|33926.7|33924.3|33930.7|33928.3|33915.2|33912.8|902
1686584100000|2023-06-12 15:35:00|33927.7|33925.3|33922.7|33920.3|33934.2|33931.8|33918.2|33915.8|647
1686584400000|2023-06-12 15:40:00|33923.7|33921.3|33928.7|33926.3|33930.2|33927.8|33914.2|33911.8|332
1686584700000|2023-06-12 15:45:00|33928.2|33925.8|33912.7|33910.3|33935.2|33932.8|33909.2|33906.8|482
1686585000000|2023-06-12 15:50:00|33913.2|33910.8|33903.7|33901.3|33917.2|33914.8|33901.7|33899.3|398
1686585300000|2023-06-12 15:55:00|33903.2|33900.8|33927.2|33924.8|33928.7|33926.3|33898.7|33896.3|566
1686585600000|2023-06-12 16:00:00|33927.7|33925.3|33927.2|33924.8|33934.2|33931.8|33922.7|33920.3|366
1686585900000|2023-06-12 16:05:00|33926.7|33924.3|33948.2|33945.8|33949.2|33946.8|33925.2|33922.8|556
1686586200000|2023-06-12 16:10:00|33948.7|33946.3|33943.2|33940.8|33953.7|33951.3|33940.2|33937.8|442
1686586500000|2023-06-12 16:15:00|33942.7|33940.3|33937.7|33935.3|33943.2|33940.8|33933.2|33930.8|264
1686586800000|2023-06-12 16:20:00|33938.2|33935.8|33932.2|33929.8|33938.7|33936.3|33929.2|33926.8|521
1686587100000|2023-06-12 16:25:00|33932.7|33930.3|33941.7|33939.3|33945.2|33942.8|33930.7|33928.3|232
1686587400000|2023-06-12 16:30:00|33941.2|33938.8|33946.2|33943.8|33957.2|33954.8|33940.2|33937.8|645
1686587700000|2023-06-12 16:35:00|33946.7|33944.3|33960.7|33958.3|33966.2|33963.8|33945.7|33943.3|599
1686588000000|2023-06-12 16:40:00|33961.2|33958.8|33972.7|33970.3|33975.2|33972.8|33960.7|33958.3|479
1686588300000|2023-06-12 16:45:00|33973.2|33970.8|33977.2|33974.8|33979.2|33976.8|33967.2|33964.8|444
1686588600000|2023-06-12 16:50:00|33977.7|33975.3|33969.7|33967.3|33982.2|33979.8|33968.7|33966.3|522
1686588900000|2023-06-12 16:55:00|33970.2|33967.8|33984.2|33981.8|33989.2|33986.8|33969.7|33967.3|1526
1686589200000|2023-06-12 17:00:00|33983.7|33981.3|33990.2|33987.8|33995.2|33992.8|33981.2|33978.8|468
1686589500000|2023-06-12 17:05:00|33989.7|33987.3|33979.2|33976.8|33994.7|33992.3|33976.7|33974.3|352
1686589800000|2023-06-12 17:10:00|33978.7|33976.3|33998.2|33995.8|34003.2|34000.8|33978.2|33975.8|444
1686590100000|2023-06-12 17:15:00|33998.7|33996.3|33991.7|33989.3|34000.2|33997.8|33985.2|33982.8|732
1686590400000|2023-06-12 17:20:00|33991.2|33988.8|33977.2|33974.8|33994.2|33991.8|33973.2|33970.8|462
1686590700000|2023-06-12 17:25:00|33976.2|33973.8|33976.7|33974.3|33988.2|33985.8|33972.7|33970.3|296
1686591000000|2023-06-12 17:30:00|33977.2|33974.8|33966.2|33963.8|33981.2|33978.8|33962.7|33960.3|559
1686591300000|2023-06-12 17:35:00|33964.7|33962.3|33959.2|33956.8|33968.2|33965.8|33953.2|33950.8|1319
1686591600000|2023-06-12 17:40:00|33958.7|33956.3|33958.2|33955.8|33964.2|33961.8|33952.2|33949.8|457
1686591900000|2023-06-12 17:45:00|33958.7|33956.3|33966.7|33964.3|33977.7|33975.3|33958.2|33955.8|533
1686592200000|2023-06-12 17:50:00|33967.2|33964.8|33964.2|33961.8|33970.7|33968.3|33960.7|33958.3|363
1686592500000|2023-06-12 17:55:00|33963.7|33961.3|33968.7|33966.3|33973.7|33971.3|33962.7|33960.3|282
1686592800000|2023-06-12 18:00:00|33967.7|33965.3|33960.7|33958.3|33973.7|33971.3|33957.7|33955.3|837
1686593100000|2023-06-12 18:05:00|33960.2|33957.8|33960.2|33957.8|33969.2|33966.8|33955.2|33952.8|723
1686593400000|2023-06-12 18:10:00|33960.7|33958.3|33946.2|33943.8|33962.2|33959.8|33945.2|33942.8|410
1686593700000|2023-06-12 18:15:00|33945.7|33943.3|33944.7|33942.3|33956.7|33954.3|33939.7|33937.3|329
1686594000000|2023-06-12 18:20:00|33944.2|33941.8|33944.2|33941.8|33948.2|33945.8|33938.7|33936.3|461
1686594300000|2023-06-12 18:25:00|33945.2|33942.8|33938.7|33936.3|33951.2|33948.8|33938.2|33935.8|998
1686594600000|2023-06-12 18:30:00|33938.2|33935.8|33957.7|33955.3|33961.7|33959.3|33937.7|33935.3|433
1686594900000|2023-06-12 18:35:00|33958.2|33955.8|33943.7|33941.3|33970.2|33967.8|33943.2|33940.8|1767
1686595200000|2023-06-12 18:40:00|33943.2|33940.8|33949.2|33946.8|33953.7|33951.3|33943.2|33940.8|1575
1686595500000|2023-06-12 18:45:00|33948.7|33946.3|33955.2|33952.8|33958.7|33956.3|33939.7|33937.3|519
1686595800000|2023-06-12 18:50:00|33955.7|33953.3|33973.7|33971.3|33977.2|33974.8|33949.2|33946.8|486
1686596100000|2023-06-12 18:55:00|33974.2|33971.8|33996.2|33993.8|33999.7|33997.3|33970.2|33967.8|609
1686596400000|2023-06-12 19:00:00|33996.7|33994.3|34016.7|34014.3|34026.7|34024.3|33993.2|33990.8|1029
1686596700000|2023-06-12 19:05:00|34017.2|34014.8|34021.2|34018.8|34024.2|34021.8|33998.2|33995.8|617
1686597000000|2023-06-12 19:10:00|34020.7|34018.3|34049.2|34046.8|34061.7|34059.3|34018.7|34016.3|1124
1686597300000|2023-06-12 19:15:00|34048.7|34046.3|34044.7|34042.3|34082.2|34079.8|34042.2|34039.8|1350
1686597600000|2023-06-12 19:20:00|34045.2|34042.8|34053.7|34051.3|34054.7|34052.3|34035.7|34033.3|1607
1686597900000|2023-06-12 19:25:00|34053.2|34050.8|34049.7|34047.3|34057.7|34055.3|34042.2|34039.8|835
1686598200000|2023-06-12 19:30:00|34049.2|34046.8|34038.2|34035.8|34055.2|34052.8|34030.2|34027.8|593
1686598500000|2023-06-12 19:35:00|34038.7|34036.3|34047.7|34045.3|34048.2|34045.8|34025.7|34023.3|813
1686598800000|2023-06-12 19:40:00|34047.9|34045.5|34056.9|34054.5|34079.9|34077.5|34045.4|34043|934
1686599100000|2023-06-12 19:45:00|34054.9|34052.5|34058.4|34056|34059.9|34057.5|34044.4|34042|864
1686599400000|2023-06-12 19:50:00|34063.9|34061.5|34048.9|34046.5|34073.4|34071|34043.9|34041.5|1083
1686599700000|2023-06-12 19:55:00|34048.4|34046|34072.4|34070|34078.4|34076|34034.9|34032.5|1976
1686600000000|2023-06-12 20:00:00|34073.6|34068.8|34066.6|34061.8|34076.1|34071.3|34047.6|34042.8|1164
1686600300000|2023-06-12 20:05:00|34067.1|34062.3|34050.6|34045.8|34067.6|34062.8|34047.6|34042.8|200
1686600600000|2023-06-12 20:10:00|34051.1|34046.3|34059.6|34054.8|34066.1|34061.3|34050.1|34045.3|221
1686600900000|2023-06-12 20:15:00|34061.1|34056.3|34067.6|34062.8|34070.6|34065.8|34060.1|34055.3|19
1686601200000|2023-06-12 20:20:00|34068.1|34063.3|34070.6|34065.8|34073.6|34068.8|34067.6|34062.8|19
1686601500000|2023-06-12 20:25:00|34071.6|34066.8|34067.6|34062.8|34071.6|34066.8|34066.6|34061.8|34
1686601800000|2023-06-12 20:30:00|34068.1|34063.3|34067.1|34062.3|34070.6|34065.8|34065.6|34060.8|41
1686602100000|2023-06-12 20:35:00|34066.6|34061.8|34071.6|34066.8|34072.1|34067.3|34066.6|34061.8|29
1686602400000|2023-06-12 20:40:00|34072.6|34067.8|34072.1|34067.3|34074.6|34069.8|34068.6|34063.8|38
1686602700000|2023-06-12 20:45:00|34071.6|34066.8|34067.6|34062.8|34071.6|34066.8|34064.6|34059.8|32
1686603000000|2023-06-12 20:50:00|34067.1|34062.3|34069.6|34064.8|34071.1|34066.3|34064.1|34059.3|60
1686603300000|2023-06-12 20:55:00|34070.1|34065.3|34074.4|34064.6|34077.1|34072.3|34068.6|34063.8|45
1686603600000|2023-06-12 21:00:00|34074.1|34064.3|34073.3|34063.5|34074.1|34064.3|34072.1|34062.3|0
1686603900000|2023-06-12 21:05:00|34075.3|34065.5|34073|34063.2|34075.7|34065.9|34072.8|34063|0
1686604200000|2023-06-12 21:10:00|34072.2|34062.4|34070.3|34060.5|34072.2|34062.4|34070.2|34060.4|0
1686604500000|2023-06-12 21:15:00|34069.7|34059.9|34067.9|34058.1|34069.8|34060|34065.4|34055.6|0
1686604800000|2023-06-12 21:20:00|34067.1|34057.3|34067.8|34058|34068.5|34058.7|34066.2|34056.4|0
1686605100000|2023-06-12 21:25:00|34067.2|34057.4|34068|34058.2|34068|34058.2|34067.1|34057.3|0
1686605400000|2023-06-12 21:30:00|34068.3|34058.5|34065.3|34055.5|34068.6|34058.8|34065.3|34055.5|0
1686605700000|2023-06-12 21:35:00|34065.2|34055.4|34064.9|34055.1|34065.3|34055.5|34063.6|34053.8|0
1686606000000|2023-06-12 21:40:00|34065|34055.2|34064.8|34055|34065|34055.2|34063.8|34054|0
1686606300000|2023-06-12 21:45:00|34065.7|34055.9|34065.6|34055.8|34065.7|34055.9|34064|34054.2|0
1686606600000|2023-06-12 21:50:00|34065.7|34055.9|34066.6|34056.8|34067.7|34057.9|34065.4|34055.6|0
1686606900000|2023-06-12 21:55:00|34066.8|34057|34068.2|34058.4|34068.2|34058.4|34066.8|34057|0
1686607200000|2023-06-12 22:00:00|34081.1|34076.3|34060.1|34055.3|34081.1|34076.3|34054.6|34049.8|101
1686607500000|2023-06-12 22:05:00|34060.6|34055.8|34056.1|34051.3|34060.6|34055.8|34054.6|34049.8|29
1686607800000|2023-06-12 22:10:00|34055.6|34050.8|34059.6|34054.8|34060.6|34055.8|34055.6|34050.8|2
1686608100000|2023-06-12 22:15:00|34059.1|34054.3|34060.1|34055.3|34061.1|34056.3|34056.6|34051.8|23
1686608400000|2023-06-12 22:20:00|34060.6|34055.8|34053.6|34048.8|34061.1|34056.3|34051.1|34046.3|39
1686608700000|2023-06-12 22:25:00|34054.1|34049.3|34059.1|34054.3|34061.1|34056.3|34054.1|34049.3|17
1686609000000|2023-06-12 22:30:00|34059.6|34054.8|34055.6|34050.8|34061.1|34056.3|34055.6|34050.8|25
1686609300000|2023-06-12 22:35:00|34056.1|34051.3|34057.6|34052.8|34058.6|34053.8|34054.6|34049.8|11
1686609600000|2023-06-12 22:40:00|34058.1|34053.3|34060.6|34055.8|34060.6|34055.8|34056.6|34051.8|3
1686609900000|2023-06-12 22:45:00|34060.1|34055.3|34067.1|34062.3|34081.1|34076.3|34059.6|34054.8|67
1686610200000|2023-06-12 22:50:00|34066.6|34061.8|34068.1|34063.3|34069.6|34064.8|34065.1|34060.3|6
1686610500000|2023-06-12 22:55:00|34068.6|34063.8|34073.6|34068.8|34076.1|34071.3|34065.6|34060.8|71
1686610800000|2023-06-12 23:00:00|34073.1|34068.3|34069.1|34064.3|34078.6|34073.8|34060.6|34055.8|157
1686611100000|2023-06-12 23:05:00|34069.6|34064.8|34065.6|34060.8|34077.6|34072.8|34065.6|34060.8|21
1686611400000|2023-06-12 23:10:00|34065.1|34060.3|34068.1|34063.3|34068.6|34063.8|34062.6|34057.8|27
1686611700000|2023-06-12 23:15:00|34068.6|34063.8|34073.6|34068.8|34073.6|34068.8|34068.1|34063.3|15
1686612000000|2023-06-12 23:20:00|34074.1|34069.3|34075.1|34070.3|34076.1|34071.3|34073.1|34068.3|4
1686612300000|2023-06-12 23:25:00|34074.6|34069.8|34069.1|34064.3|34075.1|34070.3|34068.6|34063.8|17
1686612600000|2023-06-12 23:30:00|34068.6|34063.8|34066.1|34061.3|34071.6|34066.8|34065.1|34060.3|17
1686612900000|2023-06-12 23:35:00|34065.6|34060.8|34061.6|34056.8|34067.1|34062.3|34061.6|34056.8|128
1686613200000|2023-06-12 23:40:00|34062.1|34057.3|34053.1|34048.3|34063.1|34058.3|34051.1|34046.3|139
1686613500000|2023-06-12 23:45:00|34052.6|34047.8|34045.6|34040.8|34053.1|34048.3|34043.6|34038.8|67
1686613800000|2023-06-12 23:50:00|34047.1|34042.3|34050.6|34045.8|34051.6|34046.8|34045.1|34040.3|31
1686614100000|2023-06-12 23:55:00|34050.1|34045.3|34054.6|34049.8|34056.1|34051.3|34050.1|34045.3|14
1686614400000|2023-06-13 00:00:00|34055.1|34050.3|34050.1|34045.3|34058.6|34053.8|34050.1|34045.3|10
1686614700000|2023-06-13 00:05:00|34050.6|34045.8|34056.1|34051.3|34059.6|34054.8|34050.6|34045.8|10
1686615000000|2023-06-13 00:10:00|34056.6|34051.8|34059.6|34054.8|34063.1|34058.3|34056.1|34051.3|9
1686615300000|2023-06-13 00:15:00|34060.1|34055.3|34053.6|34048.8|34065.1|34060.3|34053.1|34048.3|12
1686615600000|2023-06-13 00:20:00|34054.1|34049.3|34052.6|34047.8|34057.1|34052.3|34050.6|34045.8|15
1686615900000|2023-06-13 00:25:00|34053.1|34048.3|34048.6|34043.8|34053.6|34048.8|34048.1|34043.3|49
1686616200000|2023-06-13 00:30:00|34049.1|34044.3|34050.6|34045.8|34054.1|34049.3|34046.1|34041.3|8
1686616500000|2023-06-13 00:35:00|34050.1|34045.3|34047.6|34042.8|34051.1|34046.3|34046.1|34041.3|3
1686616800000|2023-06-13 00:40:00|34047.1|34042.3|34047.6|34042.8|34049.1|34044.3|34045.6|34040.8|5
1686617100000|2023-06-13 00:45:00|34047.1|34042.3|34048.1|34043.3|34050.1|34045.3|34045.6|34040.8|11
1686617400000|2023-06-13 00:50:00|34047.6|34042.8|34041.6|34036.8|34048.6|34043.8|34041.6|34036.8|10
1686617700000|2023-06-13 00:55:00|34042.1|34037.3|34040.1|34035.3|34043.6|34038.8|34039.6|34034.8|21
1686618000000|2023-06-13 01:00:00|34040.6|34035.8|34038.6|34033.8|34044.6|34039.8|34038.6|34033.8|42
1686618300000|2023-06-13 01:05:00|34039.1|34034.3|34045.1|34040.3|34045.1|34040.3|34037.6|34032.8|12
1686618600000|2023-06-13 01:10:00|34045.6|34040.8|34044.1|34039.3|34046.6|34041.8|34042.6|34037.8|14
1686618900000|2023-06-13 01:15:00|34044.6|34039.8|34046.6|34041.8|34049.1|34044.3|34041.6|34036.8|32
1686619200000|2023-06-13 01:20:00|34046.1|34041.3|34045.6|34040.8|34051.6|34046.8|34041.6|34036.8|19
1686619500000|2023-06-13 01:25:00|34046.1|34041.3|34053.6|34048.8|34054.1|34049.3|34044.6|34039.8|22
1686619800000|2023-06-13 01:30:00|34054.1|34049.3|34061.6|34056.8|34063.6|34058.8|34052.1|34047.3|23
1686620100000|2023-06-13 01:35:00|34062.1|34057.3|34058.6|34053.8|34062.6|34057.8|34056.1|34051.3|9
1686620400000|2023-06-13 01:40:00|34058.1|34053.3|34061.6|34056.8|34064.6|34059.8|34056.6|34051.8|7
1686620700000|2023-06-13 01:45:00|34062.1|34057.3|34059.6|34054.8|34062.6|34057.8|34059.1|34054.3|16
1686621000000|2023-06-13 01:50:00|34059.1|34054.3|34057.6|34052.8|34059.6|34054.8|34054.1|34049.3|15
1686621300000|2023-06-13 01:55:00|34056.6|34051.8|34063.6|34058.8|34066.6|34061.8|34055.6|34050.8|34
1686621600000|2023-06-13 02:00:00|34064.1|34059.3|34069.1|34064.3|34069.6|34064.8|34061.1|34056.3|21
1686621900000|2023-06-13 02:05:00|34069.6|34064.8|34062.6|34057.8|34071.1|34066.3|34060.1|34055.3|13
1686622200000|2023-06-13 02:10:00|34062.1|34057.3|34055.6|34050.8|34062.1|34057.3|34054.6|34049.8|15
1686622500000|2023-06-13 02:15:00|34056.1|34051.3|34054.6|34049.8|34058.1|34053.3|34052.6|34047.8|18
1686622800000|2023-06-13 02:20:00|34055.1|34050.3|34062.1|34057.3|34063.1|34058.3|34055.1|34050.3|10
1686623100000|2023-06-13 02:25:00|34061.6|34056.8|34057.6|34052.8|34061.6|34056.8|34056.6|34051.8|12
1686623400000|2023-06-13 02:30:00|34057.1|34052.3|34061.6|34056.8|34062.1|34057.3|34056.1|34051.3|30
1686623700000|2023-06-13 02:35:00|34062.6|34057.8|34062.1|34057.3|34065.1|34060.3|34059.6|34054.8|43
1686624000000|2023-06-13 02:40:00|34061.6|34056.8|34061.6|34056.8|34064.6|34059.8|34053.1|34048.3|147
1686624300000|2023-06-13 02:45:00|34062.1|34057.3|34065.1|34060.3|34065.1|34060.3|34059.1|34054.3|13
1686624600000|2023-06-13 02:50:00|34065.6|34060.8|34066.6|34061.8|34067.1|34062.3|34064.1|34059.3|3
1686624900000|2023-06-13 02:55:00|34067.1|34062.3|34065.6|34060.8|34067.6|34062.8|34065.1|34060.3|13
1686625200000|2023-06-13 03:00:00|34067.1|34062.3|34069.1|34064.3|34070.6|34065.8|34065.1|34060.3|89
1686625500000|2023-06-13 03:05:00|34069.6|34064.8|34077.1|34072.3|34080.1|34075.3|34067.1|34062.3|222
1686625800000|2023-06-13 03:10:00|34077.6|34072.8|34074.6|34069.8|34077.6|34072.8|34069.6|34064.8|141
1686626100000|2023-06-13 03:15:00|34074.1|34069.3|34074.6|34069.8|34075.6|34070.8|34071.1|34066.3|33
1686626400000|2023-06-13 03:20:00|34074.1|34069.3|34073.6|34068.8|34075.6|34070.8|34071.1|34066.3|6
1686626700000|2023-06-13 03:25:00|34074.1|34069.3|34072.6|34067.8|34077.1|34072.3|34072.6|34067.8|6
1686627000000|2023-06-13 03:30:00|34073.1|34068.3|34090.6|34085.8|34094.1|34089.3|34071.1|34066.3|119
1686627300000|2023-06-13 03:35:00|34091.1|34086.3|34088.1|34083.3|34093.1|34088.3|34087.6|34082.8|112
1686627600000|2023-06-13 03:40:00|34088.6|34083.8|34088.1|34083.3|34092.1|34087.3|34085.1|34080.3|128
1686627900000|2023-06-13 03:45:00|34087.6|34082.8|34087.6|34082.8|34096.1|34091.3|34086.6|34081.8|180
1686628200000|2023-06-13 03:50:00|34088.1|34083.3|34081.1|34076.3|34088.6|34083.8|34078.6|34073.8|411
1686628500000|2023-06-13 03:55:00|34082.1|34077.3|34091.1|34086.3|34092.6|34087.8|34080.6|34075.8|174
1686628800000|2023-06-13 04:00:00|34091.6|34086.8|34100.1|34095.3|34100.6|34095.8|34089.6|34084.8|60
1686629100000|2023-06-13 04:05:00|34099.6|34094.8|34109.1|34104.3|34116.6|34111.8|34099.1|34094.3|612
1686629400000|2023-06-13 04:10:00|34107.6|34102.8|34104.1|34099.3|34108.1|34103.3|34102.6|34097.8|31
1686629700000|2023-06-13 04:15:00|34103.6|34098.8|34106.1|34101.3|34110.1|34105.3|34103.1|34098.3|57
1686630000000|2023-06-13 04:20:00|34105.6|34100.8|34092.1|34087.3|34106.1|34101.3|34088.6|34083.8|345
1686630300000|2023-06-13 04:25:00|34091.6|34086.8|34099.6|34094.8|34100.1|34095.3|34090.6|34085.8|162
1686630600000|2023-06-13 04:30:00|34099.1|34094.3|34105.1|34100.3|34107.1|34102.3|34099.1|34094.3|23
1686630900000|2023-06-13 04:35:00|34105.6|34100.8|34108.1|34103.3|34108.6|34103.8|34102.6|34097.8|134
1686631200000|2023-06-13 04:40:00|34107.6|34102.8|34107.1|34102.3|34116.6|34111.8|34105.1|34100.3|592
1686631500000|2023-06-13 04:45:00|34107.6|34102.8|34096.1|34091.3|34107.6|34102.8|34096.1|34091.3|82
1686631800000|2023-06-13 04:50:00|34096.6|34091.8|34095.1|34090.3|34098.6|34093.8|34093.6|34088.8|35
1686632100000|2023-06-13 04:55:00|34094.6|34089.8|34084.6|34079.8|34095.6|34090.8|34083.1|34078.3|245
1686632400000|2023-06-13 05:00:00|34085.1|34080.3|34096.6|34091.8|34096.6|34091.8|34083.1|34078.3|185
1686632700000|2023-06-13 05:05:00|34096.1|34091.3|34091.1|34086.3|34098.6|34093.8|34090.6|34085.8|37
1686633000000|2023-06-13 05:10:00|34091.6|34086.8|34098.1|34093.3|34102.1|34097.3|34089.1|34084.3|390
1686633300000|2023-06-13 05:15:00|34097.6|34092.8|34092.6|34087.8|34100.1|34095.3|34090.1|34085.3|133
1686633600000|2023-06-13 05:20:00|34090.1|34085.3|34087.6|34082.8|34093.1|34088.3|34086.1|34081.3|133
1686633900000|2023-06-13 05:25:00|34089.6|34084.8|34089.1|34084.3|34090.1|34085.3|34084.1|34079.3|281
1686634200000|2023-06-13 05:30:00|34088.6|34083.8|34092.1|34087.3|34093.1|34088.3|34087.6|34082.8|31
1686634500000|2023-06-13 05:35:00|34091.6|34086.8|34100.1|34095.3|34102.1|34097.3|34091.6|34086.8|202
1686634800000|2023-06-13 05:40:00|34099.6|34094.8|34090.1|34085.3|34100.1|34095.3|34090.1|34085.3|152
1686635100000|2023-06-13 05:45:00|34090.6|34085.8|34088.6|34083.8|34091.6|34086.8|34085.6|34080.8|24
1686635400000|2023-06-13 05:50:00|34089.1|34084.3|34095.1|34090.3|34098.1|34093.3|34087.6|34082.8|187
1686635700000|2023-06-13 05:55:00|34094.6|34089.8|34104.1|34099.3|34107.1|34102.3|34094.1|34089.3|141
1686636000000|2023-06-13 06:00:00|34103.5|34099.9|34099|34095.4|34105.5|34101.9|34090|34086.4|167
1686636300000|2023-06-13 06:05:00|34099.5|34095.9|34113|34109.4|34115.5|34111.9|34097.5|34093.9|116
1686636600000|2023-06-13 06:10:00|34113.5|34109.9|34118|34114.4|34123|34119.4|34110.5|34106.9|60
1686636900000|2023-06-13 06:15:00|34117.5|34113.9|34110|34106.4|34122|34118.4|34108.5|34104.9|245
1686637200000|2023-06-13 06:20:00|34110.5|34106.9|34125|34121.4|34130|34126.4|34108|34104.4|80
1686637500000|2023-06-13 06:25:00|34125.5|34121.9|34108.5|34104.9|34126|34122.4|34108.5|34104.9|189
1686637800000|2023-06-13 06:30:00|34108|34104.4|34104.5|34100.9|34112|34108.4|34102.5|34098.9|557
1686638100000|2023-06-13 06:35:00|34104|34100.4|34102.5|34098.9|34106|34102.4|34099.5|34095.9|136
1686638400000|2023-06-13 06:40:00|34102|34098.4|34105|34101.4|34106|34102.4|34100|34096.4|44
1686638700000|2023-06-13 06:45:00|34104.5|34100.9|34105.5|34101.9|34108.5|34104.9|34102.5|34098.9|115
1686639000000|2023-06-13 06:50:00|34106|34102.4|34109|34105.4|34117.5|34113.9|34103.5|34099.9|399
1686639300000|2023-06-13 06:55:00|34108.5|34104.9|34108.5|34104.9|34115|34111.4|34102.5|34098.9|165
1686639600000|2023-06-13 07:00:00|34108|34104.4|34098|34094.4|34112|34108.4|34092|34088.4|141
1686639900000|2023-06-13 07:05:00|34098.5|34094.9|34103.5|34099.9|34105.5|34101.9|34095|34091.4|116
1686640200000|2023-06-13 07:10:00|34104.5|34100.9|34096|34092.4|34104.5|34100.9|34092|34088.4|72
1686640500000|2023-06-13 07:15:00|34095.5|34091.9|34099|34095.4|34101|34097.4|34090.5|34086.9|213
1686640800000|2023-06-13 07:20:00|34098|34094.4|34084|34080.4|34101.5|34097.9|34082.5|34078.9|117
1686641100000|2023-06-13 07:25:00|34085|34081.4|34092|34088.4|34094.5|34090.9|34083.5|34079.9|124
1686641400000|2023-06-13 07:30:00|34093|34089.4|34094.5|34090.9|34102.5|34098.9|34087.5|34083.9|209
1686641700000|2023-06-13 07:35:00|34095|34091.4|34103|34099.4|34113|34109.4|34092|34088.4|164
1686642000000|2023-06-13 07:40:00|34103.5|34099.9|34096|34092.4|34109|34105.4|34093.5|34089.9|361
1686642300000|2023-06-13 07:45:00|34096.5|34092.9|34099.5|34095.9|34101|34097.4|34091.5|34087.9|431
1686642600000|2023-06-13 07:50:00|34100|34096.4|34083|34079.4|34100|34096.4|34081.5|34077.9|107
1686642900000|2023-06-13 07:55:00|34083.5|34079.9|34083.5|34079.9|34085|34081.4|34070.5|34066.9|192
1686643200000|2023-06-13 08:00:00|34083|34079.4|34079.5|34075.9|34084.5|34080.9|34069.5|34065.9|149
1686643500000|2023-06-13 08:05:00|34081.5|34077.9|34085.5|34081.9|34089.5|34085.9|34081.5|34077.9|146
1686643800000|2023-06-13 08:10:00|34085|34081.4|34085.5|34081.9|34092.5|34088.9|34075|34071.4|266
1686644100000|2023-06-13 08:15:00|34085|34081.4|34090.5|34086.9|34092|34088.4|34081.5|34077.9|166
1686644400000|2023-06-13 08:20:00|34091|34087.4|34097|34093.4|34100|34096.4|34089|34085.4|162
1686644700000|2023-06-13 08:25:00|34096.5|34092.9|34092|34088.4|34099.5|34095.9|34089|34085.4|170
1686645000000|2023-06-13 08:30:00|34091.5|34087.9|34096|34092.4|34099.5|34095.9|34090|34086.4|135
1686645300000|2023-06-13 08:35:00|34096.5|34092.9|34096.5|34092.9|34097|34093.4|34090.5|34086.9|195
1686645600000|2023-06-13 08:40:00|34096|34092.4|34086.5|34082.9|34099|34095.4|34085|34081.4|93
1686645900000|2023-06-13 08:45:00|34086|34082.4|34090.5|34086.9|34091|34087.4|34084.5|34080.9|268
1686646200000|2023-06-13 08:50:00|34091|34087.4|34085.5|34081.9|34093.5|34089.9|34083|34079.4|215
1686646500000|2023-06-13 08:55:00|34085|34081.4|34085|34081.4|34088.5|34084.9|34079|34075.4|133
1686646800000|2023-06-13 09:00:00|34084.5|34080.9|34093|34089.4|34096|34092.4|34082|34078.4|21
1686647100000|2023-06-13 09:05:00|34093.5|34089.9|34104.5|34100.9|34106.5|34102.9|34093|34089.4|59
1686647400000|2023-06-13 09:10:00|34105|34101.4|34105|34101.4|34106.5|34102.9|34098|34094.4|27
1686647700000|2023-06-13 09:15:00|34105.5|34101.9|34101|34097.4|34106.5|34102.9|34100.5|34096.9|20
1686648000000|2023-06-13 09:20:00|34101.5|34097.9|34092.5|34088.9|34102.5|34098.9|34087|34083.4|38
1686648300000|2023-06-13 09:25:00|34092|34088.4|34094|34090.4|34098|34094.4|34091|34087.4|81
1686648600000|2023-06-13 09:30:00|34094.5|34090.9|34092.5|34088.9|34097|34093.4|34082.5|34078.9|99
1686648900000|2023-06-13 09:35:00|34092|34088.4|34092.5|34088.9|34098.5|34094.9|34092|34088.4|86
1686649200000|2023-06-13 09:40:00|34093|34089.4|34078.5|34074.9|34096|34092.4|34075|34071.4|126
1686649500000|2023-06-13 09:45:00|34079|34075.4|34079.5|34075.9|34080|34076.4|34073|34069.4|32
1686649800000|2023-06-13 09:50:00|34079|34075.4|34078|34074.4|34083|34079.4|34077.5|34073.9|17
1686650100000|2023-06-13 09:55:00|34077.5|34073.9|34064|34060.4|34077.5|34073.9|34064|34060.4|43
1686650400000|2023-06-13 10:00:00|34064.5|34060.9|34068|34064.4|34077|34073.4|34061|34057.4|739
1686650700000|2023-06-13 10:05:00|34067.5|34063.9|34072|34068.4|34078.5|34074.9|34067|34063.4|204
1686651000000|2023-06-13 10:10:00|34072.5|34068.9|34064|34060.4|34077|34073.4|34062|34058.4|183
1686651300000|2023-06-13 10:15:00|34064.5|34060.9|34054.5|34050.9|34072|34068.4|34054|34050.4|125
1686651600000|2023-06-13 10:20:00|34055|34051.4|34049.5|34045.9|34058.5|34054.9|34049|34045.4|80
1686651900000|2023-06-13 10:25:00|34050|34046.4|34053|34049.4|34055.5|34051.9|34048|34044.4|129
1686652200000|2023-06-13 10:30:00|34052.5|34048.9|34067|34063.4|34070|34066.4|34052.5|34048.9|50
1686652500000|2023-06-13 10:35:00|34066.5|34062.9|34064|34060.4|34070|34066.4|34062.5|34058.9|54
1686652800000|2023-06-13 10:40:00|34064.5|34060.9|34067.5|34063.9|34072|34068.4|34062.5|34058.9|26
1686653100000|2023-06-13 10:45:00|34068|34064.4|34069|34065.4|34070|34066.4|34065.5|34061.9|260
1686653400000|2023-06-13 10:50:00|34068.5|34064.9|34067|34063.4|34069|34065.4|34060|34056.4|242
1686653700000|2023-06-13 10:55:00|34066.5|34062.9|34076.5|34072.9|34082|34078.4|34064|34060.4|263
1686654000000|2023-06-13 11:00:00|34076|34072.4|34059|34055.4|34076|34072.4|34059|34055.4|50
1686654300000|2023-06-13 11:05:00|34059.5|34055.9|34059|34055.4|34062|34058.4|34054.5|34050.9|96
1686654600000|2023-06-13 11:10:00|34058.5|34054.9|34066.5|34062.9|34068.5|34064.9|34056.5|34052.9|45
1686654900000|2023-06-13 11:15:00|34067|34063.4|34064.5|34060.9|34067.5|34063.9|34059.5|34055.9|50
1686655200000|2023-06-13 11:20:00|34064|34060.4|34059.5|34055.9|34067|34063.4|34053.5|34049.9|442
1686655500000|2023-06-13 11:25:00|34059|34055.4|34069|34065.4|34071|34067.4|34058|34054.4|112
1686655800000|2023-06-13 11:30:00|34068.5|34064.9|34071.5|34067.9|34075.5|34071.9|34067|34063.4|47
1686656100000|2023-06-13 11:35:00|34072|34068.4|34071|34067.4|34077.5|34073.9|34069.5|34065.9|53
1686656400000|2023-06-13 11:40:00|34070.5|34066.9|34072|34068.4|34073.5|34069.9|34067|34063.4|51
1686656700000|2023-06-13 11:45:00|34071.5|34067.9|34067.5|34063.9|34077.5|34073.9|34063|34059.4|99
1686657000000|2023-06-13 11:50:00|34068.5|34064.9|34069|34065.4|34071|34067.4|34067|34063.4|125
1686657300000|2023-06-13 11:55:00|34069.5|34065.9|34063.5|34059.9|34072.5|34068.9|34063.5|34059.9|35
1686657600000|2023-06-13 12:00:00|34064.5|34060.9|34063.5|34059.9|34067.5|34063.9|34058.5|34054.9|100
1686657900000|2023-06-13 12:05:00|34063|34059.4|34075|34071.4|34077.5|34073.9|34063|34059.4|236
1686658200000|2023-06-13 12:10:00|34074.5|34070.9|34056|34052.4|34077.5|34073.9|34056|34052.4|76
1686658500000|2023-06-13 12:15:00|34056.5|34052.9|34049.5|34045.9|34061.5|34057.9|34041.5|34037.9|344
1686658800000|2023-06-13 12:20:00|34049|34045.4|34051.5|34047.9|34059|34055.4|34045|34041.4|75
1686659100000|2023-06-13 12:25:00|34052|34048.4|34059.5|34055.9|34079|34075.4|34050|34046.4|237
1686659400000|2023-06-13 12:30:00|34098.5|34094.9|34083.5|34079.9|34158|34154.4|34004|34000.4|1075
1686659700000|2023-06-13 12:35:00|34083|34079.4|34088.5|34084.9|34107|34103.4|34071.5|34067.9|1561
1686660000000|2023-06-13 12:40:00|34088|34084.4|34127|34123.4|34130.5|34126.9|34085|34081.4|531
1686660300000|2023-06-13 12:45:00|34126.5|34122.9|34126.5|34122.9|34132|34128.4|34109.5|34105.9|400
1686660600000|2023-06-13 12:50:00|34124.5|34120.9|34132|34128.4|34138.5|34134.9|34121|34117.4|196
1686660900000|2023-06-13 12:55:00|34132.5|34128.9|34183|34179.4|34183.5|34179.9|34128|34124.4|379
1686661200000|2023-06-13 13:00:00|34182.5|34178.9|34181.5|34177.9|34196|34192.4|34178.5|34174.9|552
1686661500000|2023-06-13 13:05:00|34181|34177.4|34184.5|34180.9|34205|34201.4|34176|34172.4|463
1686661800000|2023-06-13 13:10:00|34185|34181.4|34182.5|34178.9|34200|34196.4|34180.5|34176.9|256
1686662100000|2023-06-13 13:15:00|34182|34178.4|34171.5|34167.9|34183.5|34179.9|34163.5|34159.9|379
1686662400000|2023-06-13 13:20:00|34172|34168.4|34156.5|34152.9|34175.5|34171.9|34150|34146.4|402
1686662700000|2023-06-13 13:25:00|34156|34152.4|34118|34114.4|34156.5|34152.9|34110.5|34106.9|429
1686663000000|2023-06-13 13:30:00|34117.5|34113.9|34144.9|34142.5|34165.9|34163.5|34106.9|34104.5|2149
1686663300000|2023-06-13 13:35:00|34144.4|34142|34256.9|34254.5|34260.9|34258.5|34144.4|34142|1401
1686663600000|2023-06-13 13:40:00|34256.4|34254|34282.4|34280|34311.9|34309.5|34241.9|34239.5|2288
1686663900000|2023-06-13 13:45:00|34282.9|34280.5|34279.9|34277.5|34302.4|34300|34240.9|34238.5|2601
1686664200000|2023-06-13 13:50:00|34279.4|34277|34222.9|34220.5|34288.9|34286.5|34222.4|34220|1490
1686664500000|2023-06-13 13:55:00|34223.4|34221|34220.4|34218|34254.9|34252.5|34194.9|34192.5|951
1686664800000|2023-06-13 14:00:00|34220.9|34218.5|34209.9|34207.5|34227.4|34225|34193.4|34191|1881
1686665100000|2023-06-13 14:05:00|34210.4|34208|34191.4|34189|34235.3|34232.9|34183.9|34181.5|2799
1686665400000|2023-06-13 14:10:00|34190.9|34188.5|34187.9|34185.5|34191.9|34189.5|34154.9|34152.5|3720
1686665700000|2023-06-13 14:15:00|34187.4|34185|34175.4|34173|34202.4|34200|34134.4|34132|3049
1686666000000|2023-06-13 14:20:00|34174.9|34172.5|34171.4|34169|34183.9|34181.5|34157.9|34155.5|2108
1686666300000|2023-06-13 14:25:00|34171.9|34169.5|34205.4|34203|34206.9|34204.5|34168.9|34166.5|1913
1686666600000|2023-06-13 14:30:00|34205.9|34203.5|34206.4|34204|34208.9|34206.5|34163.4|34161|3108
1686666900000|2023-06-13 14:35:00|34205.4|34203|34224.8|34222.4|34231.3|34228.9|34200.4|34198|1502
1686667200000|2023-06-13 14:40:00|34225.8|34223.4|34215.3|34212.9|34230.8|34228.4|34200.3|34197.9|2062
1686667500000|2023-06-13 14:45:00|34216.8|34214.4|34240.8|34238.4|34245.8|34243.4|34213.3|34210.9|1556
1686667800000|2023-06-13 14:50:00|34241.3|34238.9|34209.8|34207.4|34256.8|34254.4|34206.3|34203.9|2808
1686668100000|2023-06-13 14:55:00|34209.3|34206.9|34199.3|34196.9|34214.3|34211.9|34191.3|34188.9|941
1686668400000|2023-06-13 15:00:00|34199.8|34197.4|34197.3|34194.9|34213.8|34211.4|34190.8|34188.4|814
1686668700000|2023-06-13 15:05:00|34197.8|34195.4|34205.8|34203.4|34214.3|34211.9|34183.3|34180.9|1786
1686669000000|2023-06-13 15:10:00|34206.3|34203.9|34255.3|34252.9|34269.8|34267.4|34205.8|34203.4|2432
1686669300000|2023-06-13 15:15:00|34255.8|34253.4|34250.3|34247.9|34279.3|34276.9|34244.3|34241.9|2392
1686669600000|2023-06-13 15:20:00|34249.8|34247.4|34251.8|34249.4|34281.8|34279.4|34241.8|34239.4|2158
1686669900000|2023-06-13 15:25:00|34252.3|34249.9|34232.3|34229.9|34256.8|34254.4|34223.8|34221.4|1386
1686670200000|2023-06-13 15:30:00|34232.8|34230.4|34204.8|34202.4|34243.3|34240.9|34198.8|34196.4|1889
1686670500000|2023-06-13 15:35:00|34204.3|34201.9|34184.8|34182.4|34210.8|34208.4|34178.8|34176.4|1749
1686670800000|2023-06-13 15:40:00|34185.3|34182.9|34199.8|34197.4|34206.3|34203.9|34183.3|34180.9|1238
1686671100000|2023-06-13 15:45:00|34200.3|34197.9|34211.3|34208.9|34214.8|34212.4|34189.8|34187.4|1036
1686671400000|2023-06-13 15:50:00|34211.8|34209.4|34225.4|34223|34238.8|34236.4|34209.3|34206.9|944
1686671700000|2023-06-13 15:55:00|34224.9|34222.5|34199.4|34197|34235.9|34233.5|34195.9|34193.5|1022
1686672000000|2023-06-13 16:00:00|34199.9|34197.5|34186.4|34184|34201.4|34199|34170.4|34168|1346
1686672300000|2023-06-13 16:05:00|34185.9|34183.5|34199.4|34197|34208.9|34206.5|34178.4|34176|872
1686672600000|2023-06-13 16:10:00|34199.9|34197.5|34223.4|34221|34226.4|34224|34197.4|34195|788
1686672900000|2023-06-13 16:15:00|34223.9|34221.5|34228.9|34226.5|34232.4|34230|34220.4|34218|561
1686673200000|2023-06-13 16:20:00|34228.4|34226|34254.4|34252|34264.4|34262|34219.9|34217.5|900
1686673500000|2023-06-13 16:25:00|34254.9|34252.5|34255.4|34253|34260.4|34258|34232.4|34230|2290
1686673800000|2023-06-13 16:30:00|34254.9|34252.5|34242.9|34240.5|34264.9|34262.5|34241.4|34239|801
1686674100000|2023-06-13 16:35:00|34243.4|34241|34240.4|34238|34252.4|34250|34237.4|34235|927
1686674400000|2023-06-13 16:40:00|34240.9|34238.5|34253.9|34251.5|34257.4|34255|34240.9|34238.5|1023
1686674700000|2023-06-13 16:45:00|34253.4|34251|34238.4|34236|34258.4|34256|34236.4|34234|936
1686675000000|2023-06-13 16:50:00|34235.9|34233.5|34245.4|34243|34252.4|34250|34235.9|34233.5|693
1686675300000|2023-06-13 16:55:00|34244.9|34242.5|34258.9|34256.5|34259.9|34257.5|34237.4|34235|1364
1686675600000|2023-06-13 17:00:00|34259.4|34257|34270.9|34268.5|34275.4|34273|34249.4|34247|1468
1686675900000|2023-06-13 17:05:00|34271.4|34269|34259.9|34257.5|34299.4|34297|34250.4|34248|1690
1686676200000|2023-06-13 17:10:00|34259.4|34257|34257.4|34255|34262.4|34260|34249.9|34247.5|870
1686676500000|2023-06-13 17:15:00|34256.9|34254.5|34271.4|34269|34273.4|34271|34249.4|34247|741
1686676800000|2023-06-13 17:20:00|34272.4|34270|34273.4|34271|34280.4|34278|34268.9|34266.5|578
1686677100000|2023-06-13 17:25:00|34272.9|34270.5|34276.9|34274.5|34283.4|34281|34254.9|34252.5|1269
1686677400000|2023-06-13 17:30:00|34276.4|34274|34261.4|34259|34279.4|34277|34256.9|34254.5|638
1686677700000|2023-06-13 17:35:00|34261.9|34259.5|34251.4|34249|34265.4|34263|34240.9|34238.5|709
1686678000000|2023-06-13 17:40:00|34250.9|34248.5|34266.9|34264.5|34268.4|34266|34250.4|34248|685
1686678300000|2023-06-13 17:45:00|34267.4|34265|34264.4|34262|34268.4|34266|34252.9|34250.5|815
1686678600000|2023-06-13 17:50:00|34263.9|34261.5|34249.9|34247.5|34264.9|34262.5|34246.9|34244.5|693
1686678900000|2023-06-13 17:55:00|34249.4|34247|34245.4|34243|34253.4|34251|34225.4|34223|1105
1686679200000|2023-06-13 18:00:00|34244.9|34242.5|34245.9|34243.5|34251.9|34249.5|34232.4|34230|984
1686679500000|2023-06-13 18:05:00|34245.4|34243|34225.4|34223|34246.9|34244.5|34223.4|34221|713
1686679800000|2023-06-13 18:10:00|34224.9|34222.5|34206.4|34204|34224.9|34222.5|34187.4|34185|1490
1686680100000|2023-06-13 18:15:00|34206.9|34204.5|34226.9|34224.5|34228.9|34226.5|34203.4|34201|807
1686680400000|2023-06-13 18:20:00|34227.3|34224.9|34216.3|34213.9|34234.8|34232.4|34210.3|34207.9|670
1686680700000|2023-06-13 18:25:00|34216.8|34214.4|34191.3|34188.9|34220.3|34217.9|34175.8|34173.4|2068
1686681000000|2023-06-13 18:30:00|34192.3|34189.9|34168.8|34166.4|34192.3|34189.9|34155.8|34153.4|2270
1686681300000|2023-06-13 18:35:00|34168.3|34165.9|34177.3|34174.9|34181.3|34178.9|34141.8|34139.4|1769
1686681600000|2023-06-13 18:40:00|34177.8|34175.4|34159.8|34157.4|34181.3|34178.9|34142.8|34140.4|1841
1686681900000|2023-06-13 18:45:00|34159.3|34156.9|34161.3|34158.9|34177.8|34175.4|34144.8|34142.4|1062
1686682200000|2023-06-13 18:50:00|34160.8|34158.4|34165.3|34162.9|34176.8|34174.4|34159.8|34157.4|682
1686682500000|2023-06-13 18:55:00|34165.8|34163.4|34170.8|34168.4|34183.8|34181.4|34162.8|34160.4|701
1686682800000|2023-06-13 19:00:00|34171.8|34169.4|34192.3|34189.9|34197.3|34194.9|34171.8|34169.4|1115
1686683100000|2023-06-13 19:05:00|34191.8|34189.4|34196.8|34194.4|34205.8|34203.4|34189.8|34187.4|947
1686683400000|2023-06-13 19:10:00|34197.3|34194.9|34202.8|34200.4|34203.3|34200.9|34185.8|34183.4|728
1686683700000|2023-06-13 19:15:00|34203.3|34200.9|34189.3|34186.9|34205.3|34202.9|34183.8|34181.4|779
1686684000000|2023-06-13 19:20:00|34188.8|34186.4|34192.8|34190.4|34213.8|34211.4|34186.8|34184.4|852
1686684300000|2023-06-13 19:25:00|34193.3|34190.9|34199.8|34197.4|34208.3|34205.9|34185.8|34183.4|625
1686684600000|2023-06-13 19:30:00|34199.3|34196.9|34186.3|34183.9|34209.8|34207.4|34185.8|34183.4|736
1686684900000|2023-06-13 19:35:00|34185.8|34183.4|34173.8|34171.4|34196.3|34193.9|34163.8|34161.4|1806
1686685200000|2023-06-13 19:40:00|34175.1|34172.7|34171.6|34169.2|34202.1|34199.7|34168.1|34165.7|1183
1686685500000|2023-06-13 19:45:00|34171.1|34168.7|34180.6|34178.2|34194.6|34192.2|34167.6|34165.2|949
1686685800000|2023-06-13 19:50:00|34181.1|34178.7|34203.6|34201.2|34206.1|34203.7|34170.1|34167.7|2144
1686686100000|2023-06-13 19:55:00|34204.1|34201.7|34213.1|34210.7|34221.1|34218.7|34185.6|34183.2|4150
1686686400000|2023-06-13 20:00:00|34208.3|34205.9|34201.5|34196.7|34208.3|34205.9|34191.5|34186.7|1178
1686686700000|2023-06-13 20:05:00|34201|34196.2|34208|34203.2|34211|34206.2|34200.5|34195.7|379
1686687000000|2023-06-13 20:10:00|34207.5|34202.7|34208.5|34203.7|34210|34205.2|34205.5|34200.7|255
1686687300000|2023-06-13 20:15:00|34208|34203.2|34210.5|34205.7|34212|34207.2|34207.5|34202.7|369
1686687600000|2023-06-13 20:20:00|34210|34205.2|34210|34205.2|34210.5|34205.7|34205.5|34200.7|88
1686687900000|2023-06-13 20:25:00|34209.5|34204.7|34204|34199.2|34210|34205.2|34202.5|34197.7|116
1686688200000|2023-06-13 20:30:00|34204.5|34199.7|34216|34211.2|34216|34211.2|34204|34199.2|181
1686688500000|2023-06-13 20:35:00|34215.5|34210.7|34219|34214.2|34219|34214.2|34213|34208.2|91
1686688800000|2023-06-13 20:40:00|34219.5|34214.7|34229|34224.2|34229|34224.2|34219.5|34214.7|128
1686689100000|2023-06-13 20:45:00|34228.5|34223.7|34222.5|34217.7|34229|34224.2|34221.5|34216.7|101
1686689400000|2023-06-13 20:50:00|34223.5|34218.7|34227|34222.2|34230|34225.2|34223.5|34218.7|87
1686689700000|2023-06-13 20:55:00|34226.5|34221.7|34220.7|34210.9|34229|34224.2|34215.5|34209.8|169
1686690000000|2023-06-13 21:00:00|34220.8|34211|34221.7|34211.9|34223.1|34213.3|34219.6|34209.8|0
1686690300000|2023-06-13 21:05:00|34221.4|34211.6|34225.7|34215.9|34226.2|34216.4|34220.6|34210.8|0
1686690600000|2023-06-13 21:10:00|34225.6|34215.8|34227.1|34217.3|34229.9|34220.1|34225.6|34215.8|0
1686690900000|2023-06-13 21:15:00|34227|34217.2|34237.7|34227.9|34239.2|34229.4|34223.3|34213.5|0
1686691200000|2023-06-13 21:20:00|34237.4|34227.6|34235.9|34226.1|34240.5|34230.7|34234.5|34224.7|0
1686691500000|2023-06-13 21:25:00|34235.8|34226|34239.6|34229.8|34239.6|34229.8|34235.8|34226|0
1686691800000|2023-06-13 21:30:00|34239.8|34230|34236.9|34227.1|34243.1|34233.3|34236.9|34227.1|0
1686692100000|2023-06-13 21:35:00|34234.9|34225.1|34232.9|34223.1|34234.9|34225.1|34230.1|34220.3|0
1686692400000|2023-06-13 21:40:00|34232.8|34223|34227.6|34217.8|34232.8|34223|34227.5|34217.7|0
1686692700000|2023-06-13 21:45:00|34227.4|34217.6|34225.3|34215.5|34228.2|34218.4|34225|34215.2|0
1686693000000|2023-06-13 21:50:00|34224.8|34215|34223.3|34213.5|34225.3|34215.5|34218.9|34209.1|0
1686693300000|2023-06-13 21:55:00|34223.2|34213.4|34219.3|34209.5|34223.2|34213.4|34217|34207.2|0
1686693600000|2023-06-13 22:00:00|34181|34176.2|34125.5|34120.7|34187|34182.2|34116|34111.2|837
1686693900000|2023-06-13 22:05:00|34126|34121.2|34101|34096.2|34130.5|34125.7|34097.5|34092.7|671
1686694200000|2023-06-13 22:10:00|34100.5|34095.7|34114|34109.2|34115.5|34110.7|34095|34090.2|245
1686694500000|2023-06-13 22:15:00|34114.5|34109.7|34124|34119.2|34128|34123.2|34114|34109.2|398
1686694800000|2023-06-13 22:20:00|34123|34118.2|34126|34121.2|34131.5|34126.7|34117|34112.2|383
1686695100000|2023-06-13 22:25:00|34126.5|34121.7|34123|34118.2|34127|34122.2|34118.5|34113.7|58
1686695400000|2023-06-13 22:30:00|34123.5|34118.7|34125|34120.2|34129.5|34124.7|34122.5|34117.7|77
1686695700000|2023-06-13 22:35:00|34125.5|34120.7|34128|34123.2|34134|34129.2|34125|34120.2|111
1686696000000|2023-06-13 22:40:00|34129.5|34124.7|34136|34131.2|34137|34132.2|34129.5|34124.7|72
1686696300000|2023-06-13 22:45:00|34136.5|34131.7|34143|34138.2|34145.5|34140.7|34136.5|34131.7|119
1686696600000|2023-06-13 22:50:00|34142.5|34137.7|34142|34137.2|34144|34139.2|34140|34135.2|64
1686696900000|2023-06-13 22:55:00|34141.5|34136.7|34136|34131.2|34144|34139.2|34136|34131.2|132
1686697200000|2023-06-13 23:00:00|34136.5|34131.7|34138.5|34133.7|34138.5|34133.7|34133|34128.2|38
1686697500000|2023-06-13 23:05:00|34139|34134.2|34129.5|34124.7|34139.5|34134.7|34128|34123.2|89
1686697800000|2023-06-13 23:10:00|34129|34124.2|34132|34127.2|34134|34129.2|34129|34124.2|104
1686698100000|2023-06-13 23:15:00|34131.5|34126.7|34129|34124.2|34132.5|34127.7|34127|34122.2|102
1686698400000|2023-06-13 23:20:00|34128.5|34123.7|34129|34124.2|34129.5|34124.7|34125.5|34120.7|25
1686698700000|2023-06-13 23:25:00|34130|34125.2|34137|34132.2|34137.5|34132.7|34130|34125.2|29
1686699000000|2023-06-13 23:30:00|34136.5|34131.7|34136|34131.2|34137.5|34132.7|34134|34129.2|35
1686699300000|2023-06-13 23:35:00|34135.5|34130.7|34132|34127.2|34136|34131.2|34131|34126.2|49
1686699600000|2023-06-13 23:40:00|34132.5|34127.7|34130.5|34125.7|34133.5|34128.7|34128|34123.2|73
1686699900000|2023-06-13 23:45:00|34131|34126.2|34125|34120.2|34131|34126.2|34123|34118.2|46
1686700200000|2023-06-13 23:50:00|34125.5|34120.7|34130|34125.2|34131|34126.2|34124|34119.2|47
1686700500000|2023-06-13 23:55:00|34129.5|34124.7|34129|34124.2|34131|34126.2|34126|34121.2|63
1686700800000|2023-06-14 00:00:00|34129.5|34124.7|34122|34117.2|34129.5|34124.7|34122|34117.2|140
1686701100000|2023-06-14 00:05:00|34122.5|34117.7|34117.5|34112.7|34126.5|34121.7|34116.5|34111.7|106
1686701400000|2023-06-14 00:10:00|34117|34112.2|34107.5|34102.7|34117.5|34112.7|34104|34099.2|124
1686701700000|2023-06-14 00:15:00|34108|34103.2|34117|34112.2|34118|34113.2|34107|34102.2|61
1686702000000|2023-06-14 00:20:00|34116.5|34111.7|34117|34112.2|34118.5|34113.7|34114.5|34109.7|40
1686702300000|2023-06-14 00:25:00|34117.5|34112.7|34115|34110.2|34119|34114.2|34111.5|34106.7|52
1686702600000|2023-06-14 00:30:00|34115.5|34110.7|34112|34107.2|34119.5|34114.7|34110|34105.2|50
1686702900000|2023-06-14 00:35:00|34112.5|34107.7|34118|34113.2|34118.5|34113.7|34109|34104.2|58
1686703200000|2023-06-14 00:40:00|34117|34112.2|34116|34111.2|34119|34114.2|34115|34110.2|111
1686703500000|2023-06-14 00:45:00|34116.5|34111.7|34114|34109.2|34117.5|34112.7|34110|34105.2|45
1686703800000|2023-06-14 00:50:00|34113.5|34108.7|34110|34105.2|34116|34111.2|34108.5|34103.7|57
1686704100000|2023-06-14 00:55:00|34110.5|34105.7|34118.5|34113.7|34125|34120.2|34109.5|34104.7|242
1686704400000|2023-06-14 01:00:00|34119.5|34114.7|34126|34121.2|34128.5|34123.7|34118.5|34113.7|90
1686704700000|2023-06-14 01:05:00|34125.5|34120.7|34125|34120.2|34131|34126.2|34124|34119.2|94
1686705000000|2023-06-14 01:10:00|34125.5|34120.7|34124.5|34119.7|34128|34123.2|34124.5|34119.7|26
1686705300000|2023-06-14 01:15:00|34125|34120.2|34129|34124.2|34132|34127.2|34124|34119.2|74
1686705600000|2023-06-14 01:20:00|34128.5|34123.7|34125|34120.2|34128.5|34123.7|34120.5|34115.7|33
1686705900000|2023-06-14 01:25:00|34125.5|34120.7|34122.5|34117.7|34126.5|34121.7|34121|34116.2|89
1686706200000|2023-06-14 01:30:00|34123|34118.2|34125|34120.2|34126.5|34121.7|34120.5|34115.7|31
1686706500000|2023-06-14 01:35:00|34125.5|34120.7|34132|34127.2|34134|34129.2|34125.5|34120.7|84
1686706800000|2023-06-14 01:40:00|34131.5|34126.7|34125|34120.2|34132|34127.2|34124.5|34119.7|28
1686707100000|2023-06-14 01:45:00|34124.5|34119.7|34130|34125.2|34131.5|34126.7|34123|34118.2|42
1686707400000|2023-06-14 01:50:00|34130.5|34125.7|34132|34127.2|34132.5|34127.7|34127|34122.2|51
1686707700000|2023-06-14 01:55:00|34131.5|34126.7|34127.5|34122.7|34132|34127.2|34125.5|34120.7|61
1686708000000|2023-06-14 02:00:00|34128|34123.2|34126|34121.2|34128.5|34123.7|34124.5|34119.7|19
1686708300000|2023-06-14 02:05:00|34126.5|34121.7|34121.5|34116.7|34127|34122.2|34120.5|34115.7|59
1686708600000|2023-06-14 02:10:00|34121|34116.2|34123|34118.2|34123|34118.2|34119.5|34114.7|59
1686708900000|2023-06-14 02:15:00|34123.5|34118.7|34123|34118.2|34124.5|34119.7|34118.5|34113.7|52
1686709200000|2023-06-14 02:20:00|34123.5|34118.7|34124.5|34119.7|34126|34121.2|34123|34118.2|28
1686709500000|2023-06-14 02:25:00|34124|34119.2|34126|34121.2|34127|34122.2|34123|34118.2|81
1686709800000|2023-06-14 02:30:00|34125.5|34120.7|34126|34121.2|34127.5|34122.7|34124|34119.2|27
1686710100000|2023-06-14 02:35:00|34125.5|34120.7|34120|34115.2|34126|34121.2|34119.5|34114.7|38
1686710400000|2023-06-14 02:40:00|34120.5|34115.7|34120.5|34115.7|34122.5|34117.7|34118.5|34113.7|37
1686710700000|2023-06-14 02:45:00|34120|34115.2|34124.5|34119.7|34125|34120.2|34118.5|34113.7|67
1686711000000|2023-06-14 02:50:00|34124|34119.2|34122|34117.2|34126|34121.2|34120.5|34115.7|63
1686711300000|2023-06-14 02:55:00|34122.5|34117.7|34126|34121.2|34127|34122.2|34122|34117.2|26
1686711600000|2023-06-14 03:00:00|34125.5|34120.7|34125|34120.2|34126.5|34121.7|34122.5|34117.7|36
1686711900000|2023-06-14 03:05:00|34124.5|34119.7|34125|34120.2|34127|34122.2|34123.5|34118.7|29
1686712200000|2023-06-14 03:10:00|34125.5|34120.7|34124.5|34119.7|34126.5|34121.7|34123.5|34118.7|23
1686712500000|2023-06-14 03:15:00|34125|34120.2|34127|34122.2|34128|34123.2|34124|34119.2|24
1686712800000|2023-06-14 03:20:00|34126.5|34121.7|34124.5|34119.7|34126.5|34121.7|34124.5|34119.7|9
1686713100000|2023-06-14 03:25:00|34125|34120.2|34128|34123.2|34128.5|34123.7|34125|34120.2|11
1686713400000|2023-06-14 03:30:00|34127.5|34122.7|34120|34115.2|34127.5|34122.7|34119.5|34114.7|51
1686713700000|2023-06-14 03:35:00|34120.5|34115.7|34126|34121.2|34126.5|34121.7|34119|34114.2|46
1686714000000|2023-06-14 03:40:00|34126.5|34121.7|34124|34119.2|34128|34123.2|34123.5|34118.7|50
1686714300000|2023-06-14 03:45:00|34123.5|34118.7|34125.5|34120.7|34127|34122.2|34121.5|34116.7|33
1686714600000|2023-06-14 03:50:00|34126|34121.2|34130|34125.2|34132|34127.2|34124.5|34119.7|80
1686714900000|2023-06-14 03:55:00|34129.5|34124.7|34130|34125.2|34132|34127.2|34128.5|34123.7|49
1686715200000|2023-06-14 04:00:00|34130.5|34125.7|34129.5|34124.7|34131.5|34126.7|34128.5|34123.7|48
1686715500000|2023-06-14 04:05:00|34130|34125.2|34127|34122.2|34130.5|34125.7|34123|34118.2|62
1686715800000|2023-06-14 04:10:00|34127.5|34122.7|34124.5|34119.7|34127.5|34122.7|34123.5|34118.7|27
1686716100000|2023-06-14 04:15:00|34124|34119.2|34129|34124.2|34129|34124.2|34124|34119.2|35
1686716400000|2023-06-14 04:20:00|34129.5|34124.7|34134|34129.2|34135|34130.2|34129.5|34124.7|66
1686716700000|2023-06-14 04:25:00|34133.5|34128.7|34136|34131.2|34136.5|34131.7|34133.5|34128.7|57
1686717000000|2023-06-14 04:30:00|34135.5|34130.7|34136|34131.2|34137.5|34132.7|34133.5|34128.7|46
1686717300000|2023-06-14 04:35:00|34135.5|34130.7|34136|34131.2|34137.5|34132.7|34132.5|34127.7|42
1686717600000|2023-06-14 04:40:00|34136.5|34131.7|34133|34128.2|34136.5|34131.7|34131|34126.2|36
1686717900000|2023-06-14 04:45:00|34133.5|34128.7|34133|34128.2|34135.5|34130.7|34131.5|34126.7|41
1686718200000|2023-06-14 04:50:00|34133.5|34128.7|34133.5|34128.7|34135.5|34130.7|34132.5|34127.7|42
1686718500000|2023-06-14 04:55:00|34134|34129.2|34136|34131.2|34136.5|34131.7|34133.5|34128.7|29
1686718800000|2023-06-14 05:00:00|34135.5|34130.7|34133.5|34128.7|34137.5|34132.7|34133.5|34128.7|48
1686719100000|2023-06-14 05:05:00|34134|34129.2|34132.5|34127.7|34136.5|34131.7|34131.5|34126.7|36
1686719400000|2023-06-14 05:10:00|34133|34128.2|34137|34132.2|34138|34133.2|34132.5|34127.7|59
1686719700000|2023-06-14 05:15:00|34136.5|34131.7|34137.5|34132.7|34138|34133.2|34134|34129.2|47
1686720000000|2023-06-14 05:20:00|34138|34133.2|34145.5|34140.7|34147.5|34142.7|34136.5|34131.7|147
1686720300000|2023-06-14 05:25:00|34145|34140.2|34140.5|34135.7|34150.5|34145.7|34139.5|34134.7|191
1686720600000|2023-06-14 05:30:00|34139.5|34134.7|34134.5|34129.7|34139.5|34134.7|34130.5|34125.7|124
1686720900000|2023-06-14 05:35:00|34135|34130.2|34133.5|34128.7|34141|34136.2|34133|34128.2|67
1686721200000|2023-06-14 05:40:00|34133|34128.2|34141|34136.2|34141.5|34136.7|34131|34126.2|171
1686721500000|2023-06-14 05:45:00|34141.5|34136.7|34157.5|34152.7|34157.5|34152.7|34141|34136.2|163
1686721800000|2023-06-14 05:50:00|34157|34152.2|34151.5|34146.7|34158.5|34153.7|34149.5|34144.7|261
1686722100000|2023-06-14 05:55:00|34151|34146.2|34149|34144.2|34152.5|34147.7|34139.5|34134.7|275
1686722400000|2023-06-14 06:00:00|34148.4|34144.8|34141.9|34138.3|34148.4|34144.8|34133.9|34130.3|296
1686722700000|2023-06-14 06:05:00|34141.4|34137.8|34139.4|34135.8|34143.9|34140.3|34137.4|34133.8|139
1686723000000|2023-06-14 06:10:00|34138.9|34135.3|34139.4|34135.8|34143.4|34139.8|34136.9|34133.3|99
1686723300000|2023-06-14 06:15:00|34138.9|34135.3|34135.4|34131.8|34140.4|34136.8|34129.4|34125.8|136
1686723600000|2023-06-14 06:20:00|34134.9|34131.3|34132.9|34129.3|34137.4|34133.8|34131.4|34127.8|75
1686723900000|2023-06-14 06:25:00|34132.4|34128.8|34135.4|34131.8|34136.9|34133.3|34127.9|34124.3|309
1686724200000|2023-06-14 06:30:00|34134.4|34130.8|34137.9|34134.3|34144.9|34141.3|34134.4|34130.8|542
1686724500000|2023-06-14 06:35:00|34138.4|34134.8|34132.9|34129.3|34139.4|34135.8|34129.9|34126.3|298
1686724800000|2023-06-14 06:40:00|34132.4|34128.8|34132.9|34129.3|34134.4|34130.8|34128.9|34125.3|118
1686725100000|2023-06-14 06:45:00|34130.9|34127.3|34131.9|34128.3|34133.9|34130.3|34129.4|34125.8|41
1686725400000|2023-06-14 06:50:00|34132.4|34128.8|34135.9|34132.3|34137.9|34134.3|34126.9|34123.3|145
1686725700000|2023-06-14 06:55:00|34135.4|34131.8|34144.4|34140.8|34144.9|34141.3|34131.9|34128.3|125
1686726000000|2023-06-14 07:00:00|34143.9|34140.3|34155.4|34151.8|34156.9|34153.3|34139.4|34135.8|530
1686726300000|2023-06-14 07:05:00|34155.9|34152.3|34164.4|34160.8|34166.9|34163.3|34148.4|34144.8|240
1686726600000|2023-06-14 07:10:00|34163.9|34160.3|34163.4|34159.8|34164.4|34160.8|34152.4|34148.8|221
1686726900000|2023-06-14 07:15:00|34162.9|34159.3|34188.4|34184.8|34188.4|34184.8|34161.9|34158.3|344
1686727200000|2023-06-14 07:20:00|34187.4|34183.8|34186.4|34182.8|34194.9|34191.3|34179.4|34175.8|441
1686727500000|2023-06-14 07:25:00|34185.9|34182.3|34178.4|34174.8|34186.4|34182.8|34175.9|34172.3|209
1686727800000|2023-06-14 07:30:00|34177.9|34174.3|34174.4|34170.8|34184.9|34181.3|34171.4|34167.8|258
1686728100000|2023-06-14 07:35:00|34173.9|34170.3|34181.9|34178.3|34186.9|34183.3|34173.4|34169.8|219
1686728400000|2023-06-14 07:40:00|34180.4|34176.8|34180.9|34177.3|34187.4|34183.8|34173.4|34169.8|256
1686728700000|2023-06-14 07:45:00|34180.4|34176.8|34173.9|34170.3|34182.4|34178.8|34170.9|34167.3|218
1686729000000|2023-06-14 07:50:00|34174.4|34170.8|34179.4|34175.8|34184.9|34181.3|34173.9|34170.3|251
1686729300000|2023-06-14 07:55:00|34178.9|34175.3|34180.4|34176.8|34185.4|34181.8|34175.9|34172.3|176
1686729600000|2023-06-14 08:00:00|34180.9|34177.3|34173.4|34169.8|34181.4|34177.8|34170.4|34166.8|263
1686729900000|2023-06-14 08:05:00|34173.9|34170.3|34177.4|34173.8|34180.4|34176.8|34171.4|34167.8|227
1686730200000|2023-06-14 08:10:00|34176.9|34173.3|34169.4|34165.8|34181.9|34178.3|34167.9|34164.3|205
1686730500000|2023-06-14 08:15:00|34169.9|34166.3|34164.4|34160.8|34174.4|34170.8|34161.9|34158.3|210
1686730800000|2023-06-14 08:20:00|34162.9|34159.3|34168.4|34164.8|34173.9|34170.3|34162.9|34159.3|213
1686731100000|2023-06-14 08:25:00|34167.9|34164.3|34166.9|34163.3|34169.9|34166.3|34163.4|34159.8|143
1686731400000|2023-06-14 08:30:00|34167.4|34163.8|34167.9|34164.3|34169.4|34165.8|34162.4|34158.8|304
1686731700000|2023-06-14 08:35:00|34168.4|34164.8|34178.4|34174.8|34185.4|34181.8|34166.4|34162.8|390
1686732000000|2023-06-14 08:40:00|34177.9|34174.3|34175.9|34172.3|34177.9|34174.3|34170.4|34166.8|197
1686732300000|2023-06-14 08:45:00|34176.4|34172.8|34194.4|34190.8|34194.4|34190.8|34173.9|34170.3|401
1686732600000|2023-06-14 08:50:00|34194.9|34191.3|34188.4|34184.8|34196.4|34192.8|34179.9|34176.3|221
1686732900000|2023-06-14 08:55:00|34188.9|34185.3|34191.9|34188.3|34193.9|34190.3|34183.4|34179.8|145
1686733200000|2023-06-14 09:00:00|34191.4|34187.8|34189.4|34185.8|34198.9|34195.3|34182.9|34179.3|222
1686733500000|2023-06-14 09:05:00|34188.9|34185.3|34183.9|34180.3|34191.4|34187.8|34183.4|34179.8|106
1686733800000|2023-06-14 09:10:00|34183.4|34179.8|34170.4|34166.8|34186.9|34183.3|34168.4|34164.8|201
1686734100000|2023-06-14 09:15:00|34170.9|34167.3|34181.4|34177.8|34182.9|34179.3|34170.4|34166.8|104
1686734400000|2023-06-14 09:20:00|34180.9|34177.3|34178.4|34174.8|34184.9|34181.3|34176.9|34173.3|153
1686734700000|2023-06-14 09:25:00|34177.9|34174.3|34170.9|34167.3|34181.9|34178.3|34170.9|34167.3|148
1686735000000|2023-06-14 09:30:00|34171.4|34167.8|34170.4|34166.8|34175.4|34171.8|34169.4|34165.8|168
1686735300000|2023-06-14 09:35:00|34169.9|34166.3|34168.4|34164.8|34170.4|34166.8|34162.4|34158.8|138
1686735600000|2023-06-14 09:40:00|34167.9|34164.3|34158.4|34154.8|34167.9|34164.3|34157.9|34154.3|122
1686735900000|2023-06-14 09:45:00|34158.9|34155.3|34159.9|34156.3|34164.9|34161.3|34157.4|34153.8|154
1686736200000|2023-06-14 09:50:00|34159.4|34155.8|34151.4|34147.8|34159.4|34155.8|34148.9|34145.3|298
1686736500000|2023-06-14 09:55:00|34150.9|34147.3|34149.9|34146.3|34153.4|34149.8|34146.9|34143.3|200
1686736800000|2023-06-14 10:00:00|34150.4|34146.8|34146.4|34142.8|34152.4|34148.8|34143.4|34139.8|164
1686737100000|2023-06-14 10:05:00|34145.9|34142.3|34148.4|34144.8|34149.9|34146.3|34142.9|34139.3|210
1686737400000|2023-06-14 10:10:00|34147.9|34144.3|34152.4|34148.8|34153.4|34149.8|34142.9|34139.3|256
1686737700000|2023-06-14 10:15:00|34151.9|34148.3|34144.4|34140.8|34153.9|34150.3|34142.9|34139.3|225
1686738000000|2023-06-14 10:20:00|34144.9|34141.3|34148.4|34144.8|34150.9|34147.3|34144.4|34140.8|284
1686738300000|2023-06-14 10:25:00|34147.9|34144.3|34160.4|34156.8|34163.4|34159.8|34147.4|34143.8|412
1686738600000|2023-06-14 10:30:00|34159.9|34156.3|34172.9|34169.3|34172.9|34169.3|34158.4|34154.8|226
1686738900000|2023-06-14 10:35:00|34172.4|34168.8|34172.4|34168.8|34181.4|34177.8|34165.4|34161.8|352
1686739200000|2023-06-14 10:40:00|34171.9|34168.3|34171.4|34167.8|34176.4|34172.8|34169.4|34165.8|150
1686739500000|2023-06-14 10:45:00|34170.9|34167.3|34179.4|34175.8|34180.4|34176.8|34167.9|34164.3|175
1686739800000|2023-06-14 10:50:00|34179.9|34176.3|34182.4|34178.8|34184.4|34180.8|34174.4|34170.8|331
1686740100000|2023-06-14 10:55:00|34181.9|34178.3|34178.4|34174.8|34183.9|34180.3|34174.4|34170.8|319
1686740400000|2023-06-14 11:00:00|34177.9|34174.3|34173.4|34169.8|34182.9|34179.3|34171.9|34168.3|247
1686740700000|2023-06-14 11:05:00|34173.9|34170.3|34171.4|34167.8|34174.9|34171.3|34170.4|34166.8|194
1686741000000|2023-06-14 11:10:00|34170.9|34167.3|34169.9|34166.3|34176.9|34173.3|34167.9|34164.3|339
1686741300000|2023-06-14 11:15:00|34169.4|34165.8|34172.9|34169.3|34176.9|34173.3|34167.4|34163.8|266
1686741600000|2023-06-14 11:20:00|34173.4|34169.8|34173.4|34169.8|34176.9|34173.3|34164.9|34161.3|321
1686741900000|2023-06-14 11:25:00|34172.9|34169.3|34175.4|34171.8|34176.4|34172.8|34167.4|34163.8|376
1686742200000|2023-06-14 11:30:00|34175.9|34172.3|34148.9|34145.3|34175.9|34172.3|34148.9|34145.3|420
1686742500000|2023-06-14 11:35:00|34148.4|34144.8|34132.4|34128.8|34148.9|34145.3|34131.9|34128.3|372
1686742800000|2023-06-14 11:40:00|34131.9|34128.3|34137.4|34133.8|34143.9|34140.3|34131.9|34128.3|369
1686743100000|2023-06-14 11:45:00|34137.9|34134.3|34130.4|34126.8|34142.4|34138.8|34126.4|34122.8|410
1686743400000|2023-06-14 11:50:00|34129.9|34126.3|34125.4|34121.8|34130.4|34126.8|34124.9|34121.3|309
1686743700000|2023-06-14 11:55:00|34124.9|34121.3|34120.4|34116.8|34126.4|34122.8|34112.9|34109.3|311
1686744000000|2023-06-14 12:00:00|34119.9|34116.3|34119.4|34115.8|34126.4|34122.8|34115.4|34111.8|390
1686744300000|2023-06-14 12:05:00|34119.9|34116.3|34124.9|34121.3|34131.4|34127.8|34119.4|34115.8|358
1686744600000|2023-06-14 12:10:00|34125.4|34121.8|34129.4|34125.8|34130.4|34126.8|34124.4|34120.8|232
1686744900000|2023-06-14 12:15:00|34129.9|34126.3|34131.4|34127.8|34133.4|34129.8|34127.4|34123.8|354
1686745200000|2023-06-14 12:20:00|34131.9|34128.3|34136.4|34132.8|34138.9|34135.3|34131.4|34127.8|388
1686745500000|2023-06-14 12:25:00|34135.9|34132.3|34132.4|34128.8|34143.4|34139.8|34132.4|34128.8|314
1686745800000|2023-06-14 12:30:00|34131.4|34127.8|34139.9|34136.3|34146.4|34142.8|34122.4|34118.8|795
1686746100000|2023-06-14 12:35:00|34139.4|34135.8|34127.4|34123.8|34141.4|34137.8|34126.9|34123.3|450
1686746400000|2023-06-14 12:40:00|34126.9|34123.3|34127.4|34123.8|34129.4|34125.8|34112.9|34109.3|474
1686746700000|2023-06-14 12:45:00|34127.9|34124.3|34126.4|34122.8|34132.4|34128.8|34120.9|34117.3|342
1686747000000|2023-06-14 12:50:00|34126.9|34123.3|34126.4|34122.8|34134.4|34130.8|34122.9|34119.3|464
1686747300000|2023-06-14 12:55:00|34125.9|34122.3|34120.4|34116.8|34131.4|34127.8|34119.9|34116.3|401
1686747600000|2023-06-14 13:00:00|34120.9|34117.3|34122.9|34119.3|34124.4|34120.8|34112.9|34109.3|355
1686747900000|2023-06-14 13:05:00|34123.4|34119.8|34128.4|34124.8|34144.9|34141.3|34122.9|34119.3|706
1686748200000|2023-06-14 13:10:00|34127.9|34124.3|34141.4|34137.8|34143.9|34140.3|34127.4|34123.8|371
1686748500000|2023-06-14 13:15:00|34141.9|34138.3|34130.9|34127.3|34142.9|34139.3|34125.9|34122.3|413
1686748800000|2023-06-14 13:20:00|34131.9|34128.3|34106.4|34102.8|34131.9|34128.3|34105.4|34101.8|588
1686749100000|2023-06-14 13:25:00|34106.9|34103.3|34075.4|34071.8|34114.4|34110.8|34068.4|34064.8|1225
1686749400000|2023-06-14 13:30:00|34075.9|34072.3|34094.8|34092.4|34095.8|34093.4|34009.8|34007.4|9866
1686749700000|2023-06-14 13:35:00|34094.3|34091.9|34062.3|34059.9|34098.8|34096.4|34045.3|34042.9|3705
1686750000000|2023-06-14 13:40:00|34063.3|34060.9|34059.8|34057.4|34082.8|34080.4|34036.3|34033.9|3750
1686750300000|2023-06-14 13:45:00|34060.3|34057.9|34067.8|34065.4|34085.3|34082.9|34053.3|34050.9|2874
1686750600000|2023-06-14 13:50:00|34067.3|34064.9|34107.3|34104.9|34120.3|34117.9|34065.8|34063.4|3239
1686750900000|2023-06-14 13:55:00|34106.8|34104.4|34086.8|34084.4|34106.8|34104.4|34079.3|34076.9|1618
1686751200000|2023-06-14 14:00:00|34087.8|34085.4|34108.8|34106.4|34118.8|34116.4|34082.3|34079.9|1557
1686751500000|2023-06-14 14:05:00|34109.3|34106.9|34120.4|34118|34128.4|34126|34106.3|34103.9|1968
1686751800000|2023-06-14 14:10:00|34119.4|34117|34101.4|34099|34123.4|34121|34093.4|34091|1646
1686752100000|2023-06-14 14:15:00|34101.9|34099.5|34074.4|34072|34107.4|34105|34070.4|34068|1697
1686752400000|2023-06-14 14:20:00|34073.1|34070.7|34061.1|34058.7|34093.1|34090.7|34053.1|34050.7|2314
1686752700000|2023-06-14 14:25:00|34061.6|34059.2|34065.6|34063.2|34077.6|34075.2|34049.1|34046.7|1497
1686753000000|2023-06-14 14:30:00|34066.1|34063.7|34067.6|34065.2|34080.1|34077.7|34059.1|34056.7|1295
1686753300000|2023-06-14 14:35:00|34068.1|34065.7|34078.1|34075.7|34081.6|34079.2|34059.1|34056.7|1126
1686753600000|2023-06-14 14:40:00|34079.1|34076.7|34054.6|34052.2|34098.1|34095.7|34054.6|34052.2|1444
1686753900000|2023-06-14 14:45:00|34054.1|34051.7|34078.6|34076.2|34085.1|34082.7|34052.1|34049.7|1285
1686754200000|2023-06-14 14:50:00|34078.1|34075.7|34068.6|34066.2|34083.1|34080.7|34067.1|34064.7|983
1686754500000|2023-06-14 14:55:00|34068.1|34065.7|34080.6|34078.2|34086.6|34084.2|34059.1|34056.7|1030
1686754800000|2023-06-14 15:00:00|34080.1|34077.7|34091.6|34089.2|34114.6|34112.2|34077.6|34075.2|1126
1686755100000|2023-06-14 15:05:00|34092.1|34089.7|34092.1|34089.7|34095.6|34093.2|34085.6|34083.2|981
1686755400000|2023-06-14 15:10:00|34092.6|34090.2|34116.1|34113.7|34119.1|34116.7|34088.1|34085.7|1025
1686755700000|2023-06-14 15:15:00|34117.6|34115.2|34135.6|34133.2|34138.1|34135.7|34117.6|34115.2|1623
1686756000000|2023-06-14 15:20:00|34136.1|34133.7|34147.1|34144.7|34153.6|34151.2|34129.6|34127.2|1277
1686756300000|2023-06-14 15:25:00|34147.6|34145.2|34127.1|34124.7|34153.1|34150.7|34120.1|34117.7|1582
1686756600000|2023-06-14 15:30:00|34127.6|34125.2|34116.1|34113.7|34132.1|34129.7|34115.1|34112.7|742
1686756900000|2023-06-14 15:35:00|34115.6|34113.2|34119.6|34117.2|34127.6|34125.2|34114.1|34111.7|620
1686757200000|2023-06-14 15:40:00|34120.1|34117.7|34125.5|34123.1|34139|34136.6|34118|34115.6|749
1686757500000|2023-06-14 15:45:00|34125|34122.6|34132|34129.6|34137|34134.6|34123.5|34121.1|523
1686757800000|2023-06-14 15:50:00|34132.5|34130.1|34123|34120.6|34134.5|34132.1|34121.5|34119.1|392
1686758100000|2023-06-14 15:55:00|34122.5|34120.1|34118|34115.6|34124|34121.6|34104.5|34102.1|815
1686758400000|2023-06-14 16:00:00|34118.5|34116.1|34094|34091.6|34118.5|34116.1|34085.5|34083.1|900
1686758700000|2023-06-14 16:05:00|34093|34090.6|34098|34095.6|34100|34097.6|34077|34074.6|1001
1686759000000|2023-06-14 16:10:00|34097.5|34095.1|34100|34097.6|34110|34107.6|34092.5|34090.1|587
1686759300000|2023-06-14 16:15:00|34100.5|34098.1|34124|34121.6|34128|34125.6|34098.5|34096.1|617
1686759600000|2023-06-14 16:20:00|34124.5|34122.1|34118|34115.6|34129|34126.6|34117|34114.6|526
1686759900000|2023-06-14 16:25:00|34119.5|34117.1|34120|34117.6|34121|34118.6|34108|34105.6|427
1686760200000|2023-06-14 16:30:00|34119.5|34117.1|34104|34101.6|34121|34118.6|34101|34098.6|412
1686760500000|2023-06-14 16:35:00|34105|34102.6|34106|34103.6|34110.5|34108.1|34095|34092.6|309
1686760800000|2023-06-14 16:40:00|34106.5|34104.1|34099.5|34097.1|34109.5|34107.1|34097|34094.6|686
1686761100000|2023-06-14 16:45:00|34100|34097.6|34107|34104.6|34113|34110.6|34097|34094.6|441
1686761400000|2023-06-14 16:50:00|34106.5|34104.1|34111|34108.6|34113.5|34111.1|34102.5|34100.1|394
1686761700000|2023-06-14 16:55:00|34110.5|34108.1|34111|34108.6|34114.5|34112.1|34104|34101.6|419
1686762000000|2023-06-14 17:00:00|34111.5|34109.1|34086.5|34084.1|34112|34109.6|34083|34080.6|665
1686762300000|2023-06-14 17:05:00|34086|34083.6|34079.5|34077.1|34091.5|34089.1|34077|34074.6|582
1686762600000|2023-06-14 17:10:00|34080|34077.6|34066.5|34064.1|34080.5|34078.1|34055.5|34053.1|1153
1686762900000|2023-06-14 17:15:00|34066|34063.6|34047|34044.6|34067|34064.6|34045|34042.6|1086
1686763200000|2023-06-14 17:20:00|34046.5|34044.1|34054|34051.6|34055|34052.6|34036|34033.6|916
1686763500000|2023-06-14 17:25:00|34053.5|34051.1|34046|34043.6|34055|34052.6|34042|34039.6|697
1686763800000|2023-06-14 17:30:00|34046.5|34044.1|34059|34056.6|34061|34058.6|34028.5|34026.1|937
1686764100000|2023-06-14 17:35:00|34058.5|34056.1|34057|34054.6|34061|34058.6|34045.5|34043.1|798
1686764400000|2023-06-14 17:40:00|34058.5|34056.1|34052|34049.6|34063.5|34061.1|34051|34048.6|483
1686764700000|2023-06-14 17:45:00|34053|34050.6|34056.5|34054.1|34057|34054.6|34036|34033.6|775
1686765000000|2023-06-14 17:50:00|34056|34053.6|34055.5|34053.1|34062|34059.6|34043|34040.6|607
1686765300000|2023-06-14 17:55:00|34056|34053.6|34046|34043.6|34060.5|34058.1|34045|34042.6|751
1686765600000|2023-06-14 18:00:00|34000|33997.6|33928.5|33926.1|34024|34021.6|33890|33887.6|5766
1686765900000|2023-06-14 18:05:00|33928|33925.6|33850|33847.6|33933|33930.6|33788|33785.6|5577
1686766200000|2023-06-14 18:10:00|33849.5|33847.1|33863|33860.6|33883.5|33881.1|33808.5|33806.1|3214
1686766500000|2023-06-14 18:15:00|33861.5|33859.1|33818|33815.6|33862.5|33860.1|33793.5|33791.1|2423
1686766800000|2023-06-14 18:20:00|33817.5|33815.1|33793.5|33791.1|33838.5|33836.1|33779.5|33777.1|3764
1686767100000|2023-06-14 18:25:00|33791.5|33789.1|33823|33820.6|33827|33824.6|33775|33772.6|2013
1686767400000|2023-06-14 18:30:00|33822.5|33820.1|33818.5|33816.1|33865.5|33863.1|33789|33786.6|3266
1686767700000|2023-06-14 18:35:00|33819|33816.6|33849.5|33847.1|33885.5|33883.1|33816.5|33814.1|4081
1686768000000|2023-06-14 18:40:00|33850|33847.6|33928.5|33926.1|33946.5|33944.1|33842.5|33840.1|3428
1686768300000|2023-06-14 18:45:00|33929|33926.6|33949.5|33947.1|33953.5|33951.1|33890.5|33888.1|2774
1686768600000|2023-06-14 18:50:00|33950|33947.6|33940.5|33938.1|33971.5|33969.1|33898.5|33896.1|3251
1686768900000|2023-06-14 18:55:00|33940|33937.6|33932.5|33930.1|33968.5|33966.1|33918.5|33916.1|2249
1686769200000|2023-06-14 19:00:00|33933|33930.6|33969.5|33967.1|33982.5|33980.1|33927.5|33925.1|1921
1686769500000|2023-06-14 19:05:00|33971.5|33969.1|34049|34046.6|34062.5|34060.1|33968.5|33966.1|3776
1686769800000|2023-06-14 19:10:00|34048.5|34046.1|33953.5|33951.1|34054.5|34052.1|33952.5|33950.1|2849
1686770100000|2023-06-14 19:15:00|33954.5|33952.1|33944.5|33942.1|33962.5|33960.1|33902.5|33900.1|3118
1686770400000|2023-06-14 19:20:00|33942.5|33940.1|33984|33981.6|34011.5|34009.1|33931.5|33929.1|2064
1686770700000|2023-06-14 19:25:00|33983.5|33981.1|33963|33960.6|34016.5|34014.1|33957.5|33955.1|1425
1686771000000|2023-06-14 19:30:00|33963.5|33961.1|33971.5|33969.1|33982.5|33980.1|33926.5|33924.1|1699
1686771300000|2023-06-14 19:35:00|33971|33968.6|33970.5|33968.1|33988|33985.6|33957.5|33955.1|1106
1686771600000|2023-06-14 19:40:00|33970|33967.6|33933.5|33931.1|33975.5|33973.1|33918|33915.6|1395
1686771900000|2023-06-14 19:45:00|33934|33931.6|33903|33900.6|33946|33943.6|33893|33890.6|1876
1686772200000|2023-06-14 19:50:00|33903.5|33901.1|33905.5|33903.1|33923.5|33921.1|33855.5|33853.1|3220
1686772500000|2023-06-14 19:55:00|33906|33903.6|33981|33978.6|33981.5|33979.1|33905|33902.6|5203
1686772800000|2023-06-14 20:00:00|33965.6|33963.2|33972.3|33967.5|33980.8|33976|33954.3|33949.5|1835
1686773100000|2023-06-14 20:05:00|33971.3|33966.5|33967.3|33962.5|33974.3|33969.5|33962.8|33958|470
1686773400000|2023-06-14 20:10:00|33966.8|33962|33970.3|33965.5|33970.3|33965.5|33956.3|33951.5|439
1686773700000|2023-06-14 20:15:00|33969.8|33965|33958.3|33953.5|33973.3|33968.5|33955.8|33951|255
1686774000000|2023-06-14 20:20:00|33959.3|33954.5|33958.3|33953.5|33960.8|33956|33955.3|33950.5|177
1686774300000|2023-06-14 20:25:00|33958.8|33954|33961.3|33956.5|33962.8|33958|33955.3|33950.5|153
1686774600000|2023-06-14 20:30:00|33961.8|33957|33968.3|33963.5|33970.8|33966|33961.3|33956.5|168
1686774900000|2023-06-14 20:35:00|33968.8|33964|33972.8|33968|33975.3|33970.5|33968.3|33963.5|145
1686775200000|2023-06-14 20:40:00|33973.3|33968.5|33986.8|33982|33986.8|33982|33968.3|33963.5|174
1686775500000|2023-06-14 20:45:00|33986.3|33981.5|33984.8|33980|33989.8|33985|33981.3|33976.5|264
1686775800000|2023-06-14 20:50:00|33984.3|33979.5|33979.3|33974.5|33990.8|33986|33979.3|33974.5|186
1686776100000|2023-06-14 20:55:00|33978.8|33974|33976.6|33966.8|33981.3|33976.5|33961.8|33957|236
1686776400000|2023-06-14 21:00:00|33977.7|33967.9|33973.9|33964.1|33978.2|33968.4|33970.5|33960.7|0
1686776700000|2023-06-14 21:05:00|33973|33963.2|33972.7|33962.9|33975.1|33965.3|33971|33961.2|0
1686777000000|2023-06-14 21:10:00|33972.6|33962.8|33971.3|33961.5|33973.7|33963.9|33971.3|33961.5|0
1686777300000|2023-06-14 21:15:00|33970.8|33961|33979.2|33969.4|33979.7|33969.9|33970.8|33961|0
1686777600000|2023-06-14 21:20:00|33979.3|33969.5|33978.2|33968.4|33979.8|33970|33978.2|33968.4|0
1686777900000|2023-06-14 21:25:00|33974.5|33964.7|33974.2|33964.4|33977.2|33967.4|33973.2|33963.4|0
1686778200000|2023-06-14 21:30:00|33973.3|33963.5|33972|33962.2|33974.2|33964.4|33966.6|33956.8|0
1686778500000|2023-06-14 21:35:00|33971.8|33962|33972.3|33962.5|33976.8|33967|33971.6|33961.8|0
1686778800000|2023-06-14 21:40:00|33971.6|33961.8|33972.7|33962.9|33972.7|33962.9|33970.7|33960.9|0
1686779100000|2023-06-14 21:45:00|33973|33963.2|33958|33948.2|33973|33963.2|33958|33948.2|0
1686779400000|2023-06-14 21:50:00|33958.1|33948.3|33953.7|33943.9|33958.4|33948.6|33952.9|33943.1|0
1686779700000|2023-06-14 21:55:00|33953.8|33944|33962.8|33953|33964.6|33954.8|33953.5|33943.7|0
1686780000000|2023-06-14 22:00:00|33964.3|33959.5|33981.3|33976.5|33985.3|33980.5|33952.3|33947.5|210
1686780300000|2023-06-14 22:05:00|33980.8|33976|33976.3|33971.5|33981.3|33976.5|33974.8|33970|72
1686780600000|2023-06-14 22:10:00|33976.8|33972|33978.3|33973.5|33979.8|33975|33973.8|33969|62
1686780900000|2023-06-14 22:15:00|33978.8|33974|33968.3|33963.5|33978.8|33974|33965.3|33960.5|77
1686781200000|2023-06-14 22:20:00|33967.8|33963|33968.3|33963.5|33971.8|33967|33965.8|33961|57
1686781500000|2023-06-14 22:25:00|33968.8|33964|33971.8|33967|33974.3|33969.5|33968.3|33963.5|81
1686781800000|2023-06-14 22:30:00|33971.3|33966.5|33973.3|33968.5|33973.8|33969|33968.8|33964|56
1686782100000|2023-06-14 22:35:00|33974.3|33969.5|33977.8|33973|33979.3|33974.5|33974.3|33969.5|39
1686782400000|2023-06-14 22:40:00|33978.3|33973.5|33981.3|33976.5|33983.3|33978.5|33977.3|33972.5|50
1686782700000|2023-06-14 22:45:00|33980.8|33976|33975.3|33970.5|33982.8|33978|33970.3|33965.5|43
1686783000000|2023-06-14 22:50:00|33975.8|33971|33978.3|33973.5|33978.3|33973.5|33974.3|33969.5|25
1686783300000|2023-06-14 22:55:00|33977.8|33973|33968.3|33963.5|33978.3|33973.5|33966.8|33962|74
1686783600000|2023-06-14 23:00:00|33967.8|33963|33965.3|33960.5|33972.3|33967.5|33965.3|33960.5|58
1686783900000|2023-06-14 23:05:00|33965.8|33961|33966.8|33962|33968.8|33964|33963.8|33959|40
1686784200000|2023-06-14 23:10:00|33967.3|33962.5|33962.3|33957.5|33970.3|33965.5|33958.3|33953.5|123
1686784500000|2023-06-14 23:15:00|33961.8|33957|33965.3|33960.5|33965.3|33960.5|33956.8|33952|117
1686784800000|2023-06-14 23:20:00|33965.8|33961|33957.3|33952.5|33965.8|33961|33957.3|33952.5|57
1686785100000|2023-06-14 23:25:00|33956.8|33952|33958.3|33953.5|33966.8|33962|33955.8|33951|66
1686785400000|2023-06-14 23:30:00|33957.3|33952.5|33956.3|33951.5|33960.3|33955.5|33954.8|33950|53
1686785700000|2023-06-14 23:35:00|33956.8|33952|33960.3|33955.5|33961.8|33957|33956.3|33951.5|24
1686786000000|2023-06-14 23:40:00|33959.8|33955|33951.8|33947|33959.8|33955|33951.8|33947|30
1686786300000|2023-06-14 23:45:00|33951.3|33946.5|33957.3|33952.5|33958.3|33953.5|33950.8|33946|50
1686786600000|2023-06-14 23:50:00|33956.3|33951.5|33958.3|33953.5|33963.8|33959|33955.8|33951|73
1686786900000|2023-06-14 23:55:00|33957.8|33953|33951.3|33946.5|33961.3|33956.5|33949.3|33944.5|86
1686787200000|2023-06-15 00:00:00|33951.8|33947|33956.3|33951.5|33962.3|33957.5|33949.3|33944.5|103
1686787500000|2023-06-15 00:05:00|33956.8|33952|33956.8|33952|33962.8|33958|33955.3|33950.5|41
1686787800000|2023-06-15 00:10:00|33957.3|33952.5|33945.8|33941|33958.3|33953.5|33945.8|33941|123
1686788100000|2023-06-15 00:15:00|33946.3|33941.5|33956.8|33952|33962.3|33957.5|33944.3|33939.5|155
1686788400000|2023-06-15 00:20:00|33955.3|33950.5|33951.8|33947|33956.3|33951.5|33949.3|33944.5|31
1686788700000|2023-06-15 00:25:00|33951.3|33946.5|33952.8|33948|33957.8|33953|33950.3|33945.5|47
1686789000000|2023-06-15 00:30:00|33952.3|33947.5|33953.3|33948.5|33954.3|33949.5|33947.3|33942.5|49
1686789300000|2023-06-15 00:35:00|33953.8|33949|33954.3|33949.5|33957.8|33953|33951.8|33947|46
1686789600000|2023-06-15 00:40:00|33954.8|33950|33949.3|33944.5|33956.3|33951.5|33948.3|33943.5|51
1686789900000|2023-06-15 00:45:00|33948.8|33944|33951.3|33946.5|33951.8|33947|33948.3|33943.5|26
1686790200000|2023-06-15 00:50:00|33951.8|33947|33952.3|33947.5|33953.8|33949|33948.3|33943.5|39
1686790500000|2023-06-15 00:55:00|33952.8|33948|33955.3|33950.5|33956.3|33951.5|33951.3|33946.5|52
1686790800000|2023-06-15 01:00:00|33954.8|33950|33954.3|33949.5|33960.8|33956|33952.8|33948|55
1686791100000|2023-06-15 01:05:00|33953.8|33949|33945.3|33940.5|33953.8|33949|33942.8|33938|129
1686791400000|2023-06-15 01:10:00|33944.8|33940|33941.3|33936.5|33946.3|33941.5|33939.3|33934.5|76
1686791700000|2023-06-15 01:15:00|33940.8|33936|33927.3|33922.5|33942.3|33937.5|33919.8|33915|239
1686792000000|2023-06-15 01:20:00|33927.8|33923|33920.3|33915.5|33932.8|33928|33917.8|33913|267
1686792300000|2023-06-15 01:25:00|33919.8|33915|33917.3|33912.5|33923.3|33918.5|33912.8|33908|155
1686792600000|2023-06-15 01:30:00|33916.8|33912|33917.3|33912.5|33923.8|33919|33911.8|33907|242
1686792900000|2023-06-15 01:35:00|33917.8|33913|33919.3|33914.5|33924.3|33919.5|33910.3|33905.5|74
1686793200000|2023-06-15 01:40:00|33918.8|33914|33911.3|33906.5|33920.3|33915.5|33910.8|33906|66
1686793500000|2023-06-15 01:45:00|33910.8|33906|33905.3|33900.5|33911.8|33907|33904.8|33900|143
1686793800000|2023-06-15 01:50:00|33904.8|33900|33914.3|33909.5|33918.8|33914|33904.8|33900|169
1686794100000|2023-06-15 01:55:00|33913.8|33909|33918.8|33914|33918.8|33914|33911.3|33906.5|102
1686794400000|2023-06-15 02:00:00|33918.3|33913.5|33917.8|33913|33920.8|33916|33910.8|33906|68
1686794700000|2023-06-15 02:05:00|33918.3|33913.5|33916.3|33911.5|33921.8|33917|33915.8|33911|38
1686795000000|2023-06-15 02:10:00|33915.8|33911|33913.3|33908.5|33917.3|33912.5|33907.3|33902.5|80
1686795300000|2023-06-15 02:15:00|33913.8|33909|33916.3|33911.5|33920.3|33915.5|33912.8|33908|34
1686795600000|2023-06-15 02:20:00|33916.8|33912|33915.3|33910.5|33919.3|33914.5|33915.3|33910.5|19
1686795900000|2023-06-15 02:25:00|33915.8|33911|33919.3|33914.5|33921.8|33917|33914.3|33909.5|58
1686796200000|2023-06-15 02:30:00|33919.8|33915|33914.8|33910|33923.3|33918.5|33911.8|33907|40
1686796500000|2023-06-15 02:35:00|33915.3|33910.5|33921.3|33916.5|33922.8|33918|33915.3|33910.5|40
1686796800000|2023-06-15 02:40:00|33921.8|33917|33918.3|33913.5|33921.8|33917|33913.3|33908.5|27
1686797100000|2023-06-15 02:45:00|33917.8|33913|33923.3|33918.5|33926.3|33921.5|33917.3|33912.5|84
1686797400000|2023-06-15 02:50:00|33922.8|33918|33928.3|33923.5|33931.3|33926.5|33922.3|33917.5|85
1686797700000|2023-06-15 02:55:00|33928.8|33924|33926.3|33921.5|33931.3|33926.5|33924.3|33919.5|56
1686798000000|2023-06-15 03:00:00|33925.8|33921|33931.3|33926.5|33933.3|33928.5|33925.3|33920.5|44
1686798300000|2023-06-15 03:05:00|33930.8|33926|33934.3|33929.5|33937.3|33932.5|33930.3|33925.5|60
1686798600000|2023-06-15 03:10:00|33933.8|33929|33933.3|33928.5|33934.3|33929.5|33929.8|33925|34
1686798900000|2023-06-15 03:15:00|33932.8|33928|33933.3|33928.5|33936.3|33931.5|33930.3|33925.5|38
1686799200000|2023-06-15 03:20:00|33932.8|33928|33934.8|33930|33935.3|33930.5|33928.8|33924|40
1686799500000|2023-06-15 03:25:00|33935.3|33930.5|33932.8|33928|33936.3|33931.5|33931.3|33926.5|19
1686799800000|2023-06-15 03:30:00|33932.3|33927.5|33937.3|33932.5|33937.8|33933|33930.8|33926|28
1686800100000|2023-06-15 03:35:00|33937.8|33933|33939.3|33934.5|33942.3|33937.5|33937.8|33933|62
1686800400000|2023-06-15 03:40:00|33938.8|33934|33939.3|33934.5|33941.8|33937|33937.8|33933|64
1686800700000|2023-06-15 03:45:00|33939.8|33935|33939.8|33935|33940.8|33936|33937.3|33932.5|29
1686801000000|2023-06-15 03:50:00|33940.3|33935.5|33940.3|33935.5|33942.8|33938|33938.8|33934|14
1686801300000|2023-06-15 03:55:00|33939.8|33935|33942.3|33937.5|33944.3|33939.5|33938.3|33933.5|47
1686801600000|2023-06-15 04:00:00|33941.8|33937|33944.3|33939.5|33944.8|33940|33940.8|33936|55
1686801900000|2023-06-15 04:05:00|33944.8|33940|33946.3|33941.5|33949.8|33945|33942.8|33938|183
1686802200000|2023-06-15 04:10:00|33946.8|33942|33945.3|33940.5|33947.3|33942.5|33941.8|33937|56
1686802500000|2023-06-15 04:15:00|33944.8|33940|33950.3|33945.5|33951.8|33947|33944.8|33940|129
1686802800000|2023-06-15 04:20:00|33949.8|33945|33952.3|33947.5|33954.3|33949.5|33948.8|33944|38
1686803100000|2023-06-15 04:25:00|33951.8|33947|33948.8|33944|33951.8|33947|33947.8|33943|26
1686803400000|2023-06-15 04:30:00|33948.3|33943.5|33950.8|33946|33950.8|33946|33944.8|33940|46
1686803700000|2023-06-15 04:35:00|33951.3|33946.5|33952.3|33947.5|33955.8|33951|33950.3|33945.5|176
1686804000000|2023-06-15 04:40:00|33951.8|33947|33951.3|33946.5|33953.8|33949|33948.8|33944|55
1686804300000|2023-06-15 04:45:00|33950.8|33946|33953.3|33948.5|33955.3|33950.5|33950.8|33946|24
1686804600000|2023-06-15 04:50:00|33953.8|33949|33954.3|33949.5|33954.8|33950|33951.8|33947|18
1686804900000|2023-06-15 04:55:00|33953.8|33949|33950.3|33945.5|33954.3|33949.5|33949.8|33945|44
1686805200000|2023-06-15 05:00:00|33949.8|33945|33944.3|33939.5|33951.8|33947|33941.8|33937|76
1686805500000|2023-06-15 05:05:00|33943.8|33939|33945.8|33941|33948.3|33943.5|33940.3|33935.5|49
1686805800000|2023-06-15 05:10:00|33946.3|33941.5|33941.3|33936.5|33947.8|33943|33938.3|33933.5|47
1686806100000|2023-06-15 05:15:00|33941.8|33937|33946.3|33941.5|33947.3|33942.5|33941.8|33937|37
1686806400000|2023-06-15 05:20:00|33947.3|33942.5|33944.3|33939.5|33949.8|33945|33942.3|33937.5|52
1686806700000|2023-06-15 05:25:00|33943.8|33939|33953.8|33949|33957.3|33952.5|33942.3|33937.5|162
1686807000000|2023-06-15 05:30:00|33953.3|33948.5|33953.8|33949|33960.8|33956|33951.3|33946.5|130
1686807300000|2023-06-15 05:35:00|33953.3|33948.5|33948.3|33943.5|33955.8|33951|33945.8|33941|108
1686807600000|2023-06-15 05:40:00|33947.8|33943|33945.3|33940.5|33949.3|33944.5|33942.8|33938|55
1686807900000|2023-06-15 05:45:00|33944.8|33940|33942.3|33937.5|33949.8|33945|33942.3|33937.5|113
1686808200000|2023-06-15 05:50:00|33941.8|33937|33943.3|33938.5|33945.3|33940.5|33939.3|33934.5|74
1686808500000|2023-06-15 05:55:00|33942.8|33938|33955.8|33951|33956.8|33952|33941.8|33937|136
1686808800000|2023-06-15 06:00:00|33955.2|33951.6|33933.7|33930.1|33958.2|33954.6|33932.2|33928.6|359
1686809100000|2023-06-15 06:05:00|33933.2|33929.6|33943.7|33940.1|33947.7|33944.1|33933.2|33929.6|142
1686809400000|2023-06-15 06:10:00|33944.2|33940.6|33944.7|33941.1|33947.2|33943.6|33940.7|33937.1|95
1686809700000|2023-06-15 06:15:00|33944.2|33940.6|33930.7|33927.1|33944.2|33940.6|33930.2|33926.6|138
1686810000000|2023-06-15 06:20:00|33931.2|33927.6|33936.2|33932.6|33937.7|33934.1|33929.2|33925.6|112
1686810300000|2023-06-15 06:25:00|33935.7|33932.1|33926.7|33923.1|33937.2|33933.6|33921.2|33917.6|302
1686810600000|2023-06-15 06:30:00|33926.2|33922.6|33923.7|33920.1|33926.7|33923.1|33921.7|33918.1|150
1686810900000|2023-06-15 06:35:00|33924.2|33920.6|33920.7|33917.1|33925.7|33922.1|33911.7|33908.1|183
1686811200000|2023-06-15 06:40:00|33920.2|33916.6|33915.7|33912.1|33922.2|33918.6|33914.7|33911.1|106
1686811500000|2023-06-15 06:45:00|33915.2|33911.6|33915.7|33912.1|33920.2|33916.6|33910.7|33907.1|119
1686811800000|2023-06-15 06:50:00|33915.2|33911.6|33924.2|33920.6|33924.7|33921.1|33915.2|33911.6|224
1686812100000|2023-06-15 06:55:00|33924.7|33921.1|33918.7|33915.1|33927.7|33924.1|33918.2|33914.6|243
1686812400000|2023-06-15 07:00:00|33919.2|33915.6|33887.7|33884.1|33921.2|33917.6|33885.2|33881.6|728
1686812700000|2023-06-15 07:05:00|33888.2|33884.6|33891.7|33888.1|33897.7|33894.1|33881.7|33878.1|454
1686813000000|2023-06-15 07:10:00|33891.2|33887.6|33893.7|33890.1|33895.7|33892.1|33884.2|33880.6|316
1686813300000|2023-06-15 07:15:00|33894.2|33890.6|33904.7|33901.1|33906.7|33903.1|33893.7|33890.1|160
1686813600000|2023-06-15 07:20:00|33904.2|33900.6|33899.7|33896.1|33909.7|33906.1|33898.7|33895.1|218
1686813900000|2023-06-15 07:25:00|33899.2|33895.6|33901.7|33898.1|33902.2|33898.6|33894.2|33890.6|104
1686814200000|2023-06-15 07:30:00|33902.2|33898.6|33914.7|33911.1|33917.7|33914.1|33898.7|33895.1|256
1686814500000|2023-06-15 07:35:00|33914.2|33910.6|33901.7|33898.1|33915.7|33912.1|33896.7|33893.1|204
1686814800000|2023-06-15 07:40:00|33901.2|33897.6|33900.2|33896.6|33903.7|33900.1|33893.2|33889.6|119
1686815100000|2023-06-15 07:45:00|33899.7|33896.1|33912.2|33908.6|33913.7|33910.1|33899.2|33895.6|354
1686815400000|2023-06-15 07:50:00|33912.7|33909.1|33904.7|33901.1|33914.7|33911.1|33899.7|33896.1|321
1686815700000|2023-06-15 07:55:00|33904.2|33900.6|33922.2|33918.6|33922.2|33918.6|33900.2|33896.6|314
1686816000000|2023-06-15 08:00:00|33921.7|33918.1|33938.7|33935.1|33942.7|33939.1|33919.7|33916.1|573
1686816300000|2023-06-15 08:05:00|33938.2|33934.6|33939.7|33936.1|33940.7|33937.1|33920.2|33916.6|379
1686816600000|2023-06-15 08:10:00|33938.7|33935.1|33940.7|33937.1|33943.2|33939.6|33932.7|33929.1|307
1686816900000|2023-06-15 08:15:00|33940.2|33936.6|33951.2|33947.6|33955.2|33951.6|33938.2|33934.6|332
1686817200000|2023-06-15 08:20:00|33951.7|33948.1|33953.2|33949.6|33954.7|33951.1|33942.2|33938.6|194
1686817500000|2023-06-15 08:25:00|33952.7|33949.1|33944.7|33941.1|33952.7|33949.1|33942.2|33938.6|226
1686817800000|2023-06-15 08:30:00|33944.2|33940.6|33954|33950.4|33956.9|33953.3|33941.8|33938.2|379
1686818100000|2023-06-15 08:35:00|33953.5|33949.9|33955|33951.4|33961.5|33957.9|33953|33949.4|196
1686818400000|2023-06-15 08:40:00|33955.5|33951.9|33947|33943.4|33955.5|33951.9|33941|33937.4|310
1686818700000|2023-06-15 08:45:00|33946.5|33942.9|33950|33946.4|33953.5|33949.9|33938.5|33934.9|278
1686819000000|2023-06-15 08:50:00|33949.5|33945.9|33950.5|33946.9|33953.5|33949.9|33946|33942.4|183
1686819300000|2023-06-15 08:55:00|33950|33946.4|33952.5|33948.9|33958.5|33954.9|33948|33944.4|313
1686819600000|2023-06-15 09:00:00|33953|33949.4|33956.5|33952.9|33956.5|33952.9|33948.5|33944.9|388
1686819900000|2023-06-15 09:05:00|33956|33952.4|33941.5|33937.9|33960|33956.4|33938.5|33934.9|202
1686820200000|2023-06-15 09:10:00|33942|33938.4|33946|33942.4|33948|33944.4|33940.5|33936.9|165
1686820500000|2023-06-15 09:15:00|33945.5|33941.9|33937|33933.4|33950|33946.4|33937|33933.4|427
1686820800000|2023-06-15 09:20:00|33936.5|33932.9|33928|33924.4|33940|33936.4|33922.5|33918.9|254
1686821100000|2023-06-15 09:25:00|33928.5|33924.9|33930|33926.4|33938|33934.4|33927|33923.4|257
1686821400000|2023-06-15 09:30:00|33929.5|33925.9|33938|33934.4|33947.5|33943.9|33928.5|33924.9|289
1686821700000|2023-06-15 09:35:00|33937.5|33933.9|33939.5|33935.9|33945.5|33941.9|33934.5|33930.9|188
1686822000000|2023-06-15 09:40:00|33939|33935.4|33943.5|33939.9|33944.5|33940.9|33935.5|33931.9|128
1686822300000|2023-06-15 09:45:00|33943|33939.4|33936|33932.4|33947.5|33943.9|33935.5|33931.9|133
1686822600000|2023-06-15 09:50:00|33935.5|33931.9|33931.5|33927.9|33942.5|33938.9|33929.5|33925.9|275
1686822900000|2023-06-15 09:55:00|33931|33927.4|33934|33930.4|33940|33936.4|33930.5|33926.9|193
1686823200000|2023-06-15 10:00:00|33933.5|33929.9|33942|33938.4|33942.5|33938.9|33932|33928.4|120
1686823500000|2023-06-15 10:05:00|33940.5|33936.9|33938|33934.4|33946|33942.4|33934.5|33930.9|144
1686823800000|2023-06-15 10:10:00|33937.5|33933.9|33932.5|33928.9|33941|33937.4|33931|33927.4|476
1686824100000|2023-06-15 10:15:00|33932|33928.4|33922|33918.4|33937|33933.4|33917|33913.4|356
1686824400000|2023-06-15 10:20:00|33922.5|33918.9|33911|33907.4|33933|33929.4|33910|33906.4|565
1686824700000|2023-06-15 10:25:00|33910.5|33906.9|33918.5|33914.9|33921.5|33917.9|33904|33900.4|401
1686825000000|2023-06-15 10:30:00|33918|33914.4|33898.5|33894.9|33922.5|33918.9|33892.5|33888.9|503
1686825300000|2023-06-15 10:35:00|33898|33894.4|33896.5|33892.9|33904.5|33900.9|33895|33891.4|164
1686825600000|2023-06-15 10:40:00|33897|33893.4|33894.5|33890.9|33899|33895.4|33892.5|33888.9|120
1686825900000|2023-06-15 10:45:00|33894|33890.4|33886|33882.4|33896.5|33892.9|33885.5|33881.9|265
1686826200000|2023-06-15 10:50:00|33885.5|33881.9|33887|33883.4|33887.5|33883.9|33880.5|33876.9|250
1686826500000|2023-06-15 10:55:00|33887.5|33883.9|33892|33888.4|33899.5|33895.9|33886.5|33882.9|281
1686826800000|2023-06-15 11:00:00|33891.5|33887.9|33899|33895.4|33904.5|33900.9|33891|33887.4|285
1686827100000|2023-06-15 11:05:00|33898.5|33894.9|33898|33894.4|33901.5|33897.9|33893|33889.4|182
1686827400000|2023-06-15 11:10:00|33898.5|33894.9|33892|33888.4|33898.5|33894.9|33885|33881.4|356
1686827700000|2023-06-15 11:15:00|33891.5|33887.9|33892|33888.4|33898|33894.4|33889|33885.4|170
1686828000000|2023-06-15 11:20:00|33891.5|33887.9|33892|33888.4|33899.5|33895.9|33891|33887.4|199
1686828300000|2023-06-15 11:25:00|33892.5|33888.9|33896|33892.4|33899|33895.4|33889.5|33885.9|246
1686828600000|2023-06-15 11:30:00|33895.5|33891.9|33914|33910.4|33914|33910.4|33894|33890.4|254
1686828900000|2023-06-15 11:35:00|33913.5|33909.9|33898.5|33894.9|33916|33912.4|33898|33894.4|357
1686829200000|2023-06-15 11:40:00|33898|33894.4|33909|33905.4|33912|33908.4|33897.5|33893.9|223
1686829500000|2023-06-15 11:45:00|33909.5|33905.9|33913.5|33909.9|33917|33913.4|33908.5|33904.9|205
1686829800000|2023-06-15 11:50:00|33914|33910.4|33915|33911.4|33922.5|33918.9|33911|33907.4|168
1686830100000|2023-06-15 11:55:00|33915.5|33911.9|33918|33914.4|33919|33915.4|33913|33909.4|132
1686830400000|2023-06-15 12:00:00|33918.5|33914.9|33922|33918.4|33923.5|33919.9|33913.5|33909.9|334
1686830700000|2023-06-15 12:05:00|33921.5|33917.9|33923.5|33919.9|33925.5|33921.9|33913|33909.4|255
1686831000000|2023-06-15 12:10:00|33923|33919.4|33934|33930.4|33935|33931.4|33919|33915.4|207
1686831300000|2023-06-15 12:15:00|33933.5|33929.9|33918.5|33914.9|33936|33932.4|33913|33909.4|450
1686831600000|2023-06-15 12:20:00|33918|33914.4|33902|33898.4|33921.5|33917.9|33900|33896.4|360
1686831900000|2023-06-15 12:25:00|33902.5|33898.9|33908.5|33904.9|33908.5|33904.9|33890|33886.4|453
1686832200000|2023-06-15 12:30:00|33897.5|33893.9|33901.5|33897.9|33929|33925.4|33892|33888.4|977
1686832500000|2023-06-15 12:35:00|33900|33896.4|33860|33856.4|33908|33904.4|33860|33856.4|899
1686832800000|2023-06-15 12:40:00|33860.5|33856.9|33888|33884.4|33890.5|33886.9|33857|33853.4|826
1686833100000|2023-06-15 12:45:00|33887.5|33883.9|33924|33920.4|33926.5|33922.9|33887|33883.4|835
1686833400000|2023-06-15 12:50:00|33923.5|33919.9|33942.3|33938.7|33943.3|33939.7|33917.5|33913.9|648
1686833700000|2023-06-15 12:55:00|33942.8|33939.2|33935.3|33931.7|33944.8|33941.2|33926.3|33922.7|456
1686834000000|2023-06-15 13:00:00|33935.8|33932.2|33944.8|33941.2|33946.3|33942.7|33928.8|33925.2|771
1686834300000|2023-06-15 13:05:00|33945.3|33941.7|33953.3|33949.7|33958.3|33954.7|33936.3|33932.7|493
1686834600000|2023-06-15 13:10:00|33952.8|33949.2|33952.8|33949.2|33967.3|33963.7|33947.3|33943.7|593
1686834900000|2023-06-15 13:15:00|33952.3|33948.7|33983.3|33979.7|33984.8|33981.2|33951.3|33947.7|808
1686835200000|2023-06-15 13:20:00|33982.3|33978.7|33965.3|33961.7|33984.8|33981.2|33964.8|33961.2|507
1686835500000|2023-06-15 13:25:00|33964.8|33961.2|33953.3|33949.7|33975.8|33972.2|33950.3|33946.7|555
1686835800000|2023-06-15 13:30:00|33952.7|33950.3|33984.2|33981.8|33999.2|33996.8|33936.2|33933.8|5294
1686836100000|2023-06-15 13:35:00|33983.7|33981.3|34022.2|34019.8|34039.2|34036.8|33966.7|33964.3|4432
1686836400000|2023-06-15 13:40:00|34022.7|34020.3|34045.2|34042.8|34060.7|34058.3|34019.7|34017.3|3100
1686836700000|2023-06-15 13:45:00|34044.7|34042.3|34089.2|34086.8|34098.2|34095.8|34041.7|34039.3|4610
1686837000000|2023-06-15 13:50:00|34091.7|34089.3|34151.6|34149.2|34166.1|34163.7|34084.2|34081.8|4807
1686837300000|2023-06-15 13:55:00|34152.1|34149.7|34163.6|34161.2|34164.1|34161.7|34133.6|34131.2|3911
1686837600000|2023-06-15 14:00:00|34164.1|34161.7|34186.6|34184.2|34195.1|34192.7|34149.1|34146.7|3803
1686837900000|2023-06-15 14:05:00|34187.1|34184.7|34193.6|34191.2|34226.6|34224.2|34165.6|34163.2|5042
1686838200000|2023-06-15 14:10:00|34194.1|34191.7|34182.6|34180.2|34204.6|34202.2|34167.1|34164.7|3008
1686838500000|2023-06-15 14:15:00|34182.1|34179.7|34179.1|34176.7|34193.6|34191.2|34159.6|34157.2|2301
1686838800000|2023-06-15 14:20:00|34179.6|34177.2|34187.6|34185.2|34214.6|34212.2|34175.1|34172.7|1915
1686839100000|2023-06-15 14:25:00|34188.1|34185.7|34215.1|34212.7|34236.1|34233.7|34188.1|34185.7|2263
1686839400000|2023-06-15 14:30:00|34217.6|34215.2|34201.6|34199.2|34222.1|34219.7|34185.1|34182.7|2047
1686839700000|2023-06-15 14:35:00|34201.1|34198.7|34168.1|34165.7|34205.6|34203.2|34156.1|34153.7|1861
1686840000000|2023-06-15 14:40:00|34168.6|34166.2|34203.1|34200.7|34208.6|34206.2|34160.1|34157.7|1923
1686840300000|2023-06-15 14:45:00|34202.6|34200.2|34237.6|34235.2|34250.1|34247.7|34202.6|34200.2|2135
1686840600000|2023-06-15 14:50:00|34238.1|34235.7|34228.1|34225.7|34241.6|34239.2|34198.1|34195.7|3046
1686840900000|2023-06-15 14:55:00|34227.1|34224.7|34247.6|34245.2|34247.6|34245.2|34215.1|34212.7|1458
1686841200000|2023-06-15 15:00:00|34247.1|34244.7|34270.6|34268.2|34274.1|34271.7|34246.6|34244.2|1970
1686841500000|2023-06-15 15:05:00|34270.1|34267.7|34266.1|34263.7|34275.1|34272.7|34239.6|34237.2|2207
1686841800000|2023-06-15 15:10:00|34269.6|34267.2|34276.4|34274|34289.9|34287.5|34259.1|34256.7|2336
1686842100000|2023-06-15 15:15:00|34275.9|34273.5|34323.9|34321.5|34335.4|34333|34275.9|34273.5|3753
1686842400000|2023-06-15 15:20:00|34323.4|34321|34336.8|34334.4|34347.9|34345.5|34322.9|34320.5|1436
1686842700000|2023-06-15 15:25:00|34337.3|34334.9|34363.8|34361.4|34367.3|34364.9|34332.8|34330.4|1428
1686843000000|2023-06-15 15:30:00|34364.3|34361.9|34338.7|34336.3|34365.8|34363.4|34330.3|34327.9|1643
1686843300000|2023-06-15 15:35:00|34339.2|34336.8|34358.1|34355.7|34363.1|34360.7|34333.6|34331.2|1577
1686843600000|2023-06-15 15:40:00|34357.5|34355.1|34341.5|34339.1|34369|34366.6|34338.5|34336.1|2552
1686843900000|2023-06-15 15:45:00|34342|34339.6|34314|34311.6|34352|34349.6|34296|34293.6|2733
1686844200000|2023-06-15 15:50:00|34313.5|34311.1|34337.5|34335.1|34339|34336.6|34310|34307.6|1447
1686844500000|2023-06-15 15:55:00|34338|34335.6|34332.5|34330.1|34347|34344.6|34330|34327.6|873
1686844800000|2023-06-15 16:00:00|34333|34330.6|34323|34320.6|34337|34334.6|34316|34313.6|828
1686845100000|2023-06-15 16:05:00|34324|34321.6|34323|34320.6|34324.5|34322.1|34301|34298.6|943
1686845400000|2023-06-15 16:10:00|34323.5|34321.1|34316|34313.6|34329|34326.6|34311|34308.6|772
1686845700000|2023-06-15 16:15:00|34316.5|34314.1|34340.5|34338.1|34344|34341.6|34315|34312.6|678
1686846000000|2023-06-15 16:20:00|34341|34338.6|34373|34370.6|34375|34372.6|34337.5|34335.1|1227
1686846300000|2023-06-15 16:25:00|34373.5|34371.1|34375|34372.6|34379|34376.6|34366.5|34364.1|657
1686846600000|2023-06-15 16:30:00|34375.5|34373.1|34368.5|34366.1|34385|34382.6|34361|34358.6|1037
1686846900000|2023-06-15 16:35:00|34369|34366.6|34378|34375.6|34384.5|34382.1|34365|34362.6|817
1686847200000|2023-06-15 16:40:00|34378.5|34376.1|34381|34378.6|34396|34393.6|34373.5|34371.1|1119
1686847500000|2023-06-15 16:45:00|34380.5|34378.1|34373|34370.6|34381|34378.6|34361|34358.6|1031
1686847800000|2023-06-15 16:50:00|34373.5|34371.1|34371|34368.6|34384|34381.6|34370|34367.6|919
1686848100000|2023-06-15 16:55:00|34370|34367.6|34368.5|34366.1|34375|34372.6|34358|34355.6|688
1686848400000|2023-06-15 17:00:00|34367.7|34365.3|34343.2|34340.8|34370.2|34367.8|34341.2|34338.8|966
1686848700000|2023-06-15 17:05:00|34342.2|34339.8|34330.2|34327.8|34348.2|34345.8|34322.2|34319.8|935
1686849000000|2023-06-15 17:10:00|34330.7|34328.3|34320.2|34317.8|34346.2|34343.8|34319.2|34316.8|744
1686849300000|2023-06-15 17:15:00|34319.7|34317.3|34318.2|34315.8|34328.7|34326.3|34311.2|34308.8|687
1686849600000|2023-06-15 17:20:00|34317.7|34315.3|34333.2|34330.8|34340.2|34337.8|34316.7|34314.3|906
1686849900000|2023-06-15 17:25:00|34332.7|34330.3|34350.2|34347.8|34352.7|34350.3|34328.7|34326.3|823
1686850200000|2023-06-15 17:30:00|34349.7|34347.3|34355.7|34353.3|34362.2|34359.8|34348.2|34345.8|690
1686850500000|2023-06-15 17:35:00|34355.2|34352.8|34345.2|34342.8|34360.2|34357.8|34333.7|34331.3|952
1686850800000|2023-06-15 17:40:00|34345.7|34343.3|34349.7|34347.3|34359.2|34356.8|34337.7|34335.3|801
1686851100000|2023-06-15 17:45:00|34349.2|34346.8|34375.2|34372.8|34380.2|34377.8|34349.2|34346.8|1369
1686851400000|2023-06-15 17:50:00|34375.7|34373.3|34381.7|34379.3|34383.2|34380.8|34371.2|34368.8|897
1686851700000|2023-06-15 17:55:00|34382.2|34379.8|34387.2|34384.8|34400.2|34397.8|34379.7|34377.3|1319
1686852000000|2023-06-15 18:00:00|34387.7|34385.3|34382.7|34380.3|34404.7|34402.3|34379.2|34376.8|1054
1686852300000|2023-06-15 18:05:00|34383.2|34380.8|34352.2|34349.8|34385.2|34382.8|34341.2|34338.8|1037
1686852600000|2023-06-15 18:10:00|34351.7|34349.3|34362.7|34360.3|34375.2|34372.8|34344.2|34341.8|1066
1686852900000|2023-06-15 18:15:00|34363.2|34360.8|34373.2|34370.8|34381.2|34378.8|34362.7|34360.3|976
1686853200000|2023-06-15 18:20:00|34373.7|34371.3|34384.2|34381.8|34387.2|34384.8|34367.2|34364.8|647
1686853500000|2023-06-15 18:25:00|34384.7|34382.3|34390.2|34387.8|34399.2|34396.8|34372.2|34369.8|924
1686853800000|2023-06-15 18:30:00|34390.7|34388.3|34406.5|34404.1|34415|34412.6|34389.5|34387.1|1237
1686854100000|2023-06-15 18:35:00|34407|34404.6|34424|34421.6|34436.5|34434.1|34406.5|34404.1|2073
1686854400000|2023-06-15 18:40:00|34424.5|34422.1|34458.5|34456.1|34460.5|34458.1|34424|34421.6|1482
1686854700000|2023-06-15 18:45:00|34459|34456.6|34435.5|34433.1|34461.5|34459.1|34430.5|34428.1|1455
1686855000000|2023-06-15 18:50:00|34435|34432.6|34464.5|34462.1|34465|34462.6|34423.5|34421.1|1781
1686855300000|2023-06-15 18:55:00|34465|34462.6|34478|34475.6|34495.5|34493.1|34453.5|34451.1|1502
1686855600000|2023-06-15 19:00:00|34480.5|34478.1|34431.5|34429.1|34493.5|34491.1|34422.5|34420.1|2033
1686855900000|2023-06-15 19:05:00|34432|34429.6|34431|34428.6|34440.5|34438.1|34395.5|34393.1|1956
1686856200000|2023-06-15 19:10:00|34430.5|34428.1|34447.9|34445.5|34449.4|34447|34418.5|34416.1|1314
1686856500000|2023-06-15 19:15:00|34447.4|34445|34418.9|34416.5|34464.4|34462|34407.4|34405|1547
1686856800000|2023-06-15 19:20:00|34419.4|34417|34425.9|34423.5|34436.9|34434.5|34400.4|34398|1340
1686857100000|2023-06-15 19:25:00|34426.4|34424|34443.4|34441|34444.4|34442|34409.4|34407|1164
1686857400000|2023-06-15 19:30:00|34442.9|34440.5|34436.9|34434.5|34452.4|34450|34432.4|34430|1318
1686857700000|2023-06-15 19:35:00|34436.4|34434|34404.9|34402.5|34440.4|34438|34402.9|34400.5|1315
1686858000000|2023-06-15 19:40:00|34405.4|34403|34415.4|34413|34429.9|34427.5|34402.9|34400.5|1061
1686858300000|2023-06-15 19:45:00|34414.4|34412|34432.9|34430.5|34440.4|34438|34403.4|34401|2296
1686858600000|2023-06-15 19:50:00|34433.4|34431|34424.4|34422|34458.4|34456|34423.4|34421|3407
1686858900000|2023-06-15 19:55:00|34420.9|34418.5|34420.4|34418|34422.9|34420.5|34384.4|34382|5878
1686859200000|2023-06-15 20:00:00|34421.6|34416.8|34398.1|34393.3|34424.1|34419.3|34397.6|34392.8|1939
1686859500000|2023-06-15 20:05:00|34397.6|34392.8|34387.6|34382.8|34399.1|34394.3|34377.1|34372.3|824
1686859800000|2023-06-15 20:10:00|34387.1|34382.3|34385.1|34380.3|34393.1|34388.3|34376.6|34371.8|709
1686860100000|2023-06-15 20:15:00|34385.6|34380.8|34393.6|34388.8|34395.1|34390.3|34377.6|34372.8|287
1686860400000|2023-06-15 20:20:00|34393.1|34388.3|34387.6|34382.8|34396.1|34391.3|34387.1|34382.3|105
1686860700000|2023-06-15 20:25:00|34387.1|34382.3|34393.6|34388.8|34393.6|34388.8|34385.6|34380.8|97
1686861000000|2023-06-15 20:30:00|34394.1|34389.3|34388.1|34383.3|34394.1|34389.3|34386.1|34381.3|82
1686861300000|2023-06-15 20:35:00|34387.6|34382.8|34385.1|34380.3|34389.1|34384.3|34382.1|34377.3|101
1686861600000|2023-06-15 20:40:00|34385.6|34380.8|34386.1|34381.3|34389.6|34384.8|34384.1|34379.3|71
1686861900000|2023-06-15 20:45:00|34386.6|34381.8|34385.1|34380.3|34387.1|34382.3|34379.6|34374.8|189
1686862200000|2023-06-15 20:50:00|34385.6|34380.8|34389.1|34384.3|34393.6|34388.8|34385.6|34380.8|150
1686862500000|2023-06-15 20:55:00|34389.6|34384.8|34389.2|34379.4|34392.1|34387.3|34381.6|34376.8|125
1686862800000|2023-06-15 21:00:00|34389|34379.2|34400.8|34391|34402.5|34392.7|34388.6|34378.8|0
1686863100000|2023-06-15 21:05:00|34401.3|34391.5|34400.4|34390.6|34402.1|34392.3|34398.9|34389.1|0
1686863400000|2023-06-15 21:10:00|34400.5|34390.7|34399.9|34390.1|34400.5|34390.7|34397.1|34387.3|0
1686863700000|2023-06-15 21:15:00|34401.3|34391.5|34399.8|34390|34401.3|34391.5|34399.8|34390|0
1686864000000|2023-06-15 21:20:00|34399.7|34389.9|34399.6|34389.8|34399.8|34390|34399.6|34389.8|0
1686864300000|2023-06-15 21:25:00|34399.8|34390|34406.7|34396.9|34406.7|34396.9|34399.2|34389.4|0
1686864600000|2023-06-15 21:30:00|34406.8|34397|34405.3|34395.5|34408.1|34398.3|34403.2|34393.4|0
1686864900000|2023-06-15 21:35:00|34408.7|34398.9|34408.6|34398.8|34420.5|34410.7|34408.6|34398.8|0
1686865200000|2023-06-15 21:40:00|34408.4|34398.6|34406.2|34396.4|34409.8|34400|34406.2|34396.4|0
1686865500000|2023-06-15 21:45:00|34406.3|34396.5|34399.6|34389.8|34406.3|34396.5|34399.6|34389.8|0
1686865800000|2023-06-15 21:50:00|34398.5|34388.7|34397.6|34387.8|34400.2|34390.4|34396.7|34386.9|0
1686866100000|2023-06-15 21:55:00|34397.4|34387.6|34400.4|34390.6|34403.6|34393.8|34397|34387.2|0
1686866400000|2023-06-15 22:00:00|34393.1|34388.3|34384.6|34379.8|34398.1|34393.3|34380.1|34375.3|221
1686866700000|2023-06-15 22:05:00|34385.1|34380.3|34386.1|34381.3|34390.1|34385.3|34382.1|34377.3|88
1686867000000|2023-06-15 22:10:00|34386.6|34381.8|34384.1|34379.3|34394.6|34389.8|34384.1|34379.3|79
1686867300000|2023-06-15 22:15:00|34384.6|34379.8|34383.1|34378.3|34399.1|34394.3|34383.1|34378.3|159
1686867600000|2023-06-15 22:20:00|34382.6|34377.8|34382.6|34377.8|34387.1|34382.3|34381.6|34376.8|71
1686867900000|2023-06-15 22:25:00|34383.1|34378.3|34389.1|34384.3|34390.1|34385.3|34382.6|34377.8|50
1686868200000|2023-06-15 22:30:00|34389.6|34384.8|34383.6|34378.8|34392.6|34387.8|34382.6|34377.8|183
1686868500000|2023-06-15 22:35:00|34384.1|34379.3|34380.6|34375.8|34384.1|34379.3|34380.6|34375.8|53
1686868800000|2023-06-15 22:40:00|34380.1|34375.3|34378.1|34373.3|34384.1|34379.3|34376.1|34371.3|67
1686869100000|2023-06-15 22:45:00|34378.6|34373.8|34375.6|34370.8|34381.6|34376.8|34373.6|34368.8|59
1686869400000|2023-06-15 22:50:00|34376.1|34371.3|34372.1|34367.3|34376.6|34371.8|34371.6|34366.8|35
1686869700000|2023-06-15 22:55:00|34371.6|34366.8|34370.1|34365.3|34374.6|34369.8|34369.6|34364.8|60
1686870000000|2023-06-15 23:00:00|34370.6|34365.8|34378.1|34373.3|34378.1|34373.3|34370.6|34365.8|94
1686870300000|2023-06-15 23:05:00|34377.6|34372.8|34376.6|34371.8|34380.6|34375.8|34376.6|34371.8|53
1686870600000|2023-06-15 23:10:00|34375.6|34370.8|34378.1|34373.3|34379.1|34374.3|34375.6|34370.8|38
1686870900000|2023-06-15 23:15:00|34376.1|34371.3|34378.1|34373.3|34378.1|34373.3|34375.6|34370.8|32
1686871200000|2023-06-15 23:20:00|34379.6|34374.8|34385.1|34380.3|34388.6|34383.8|34378.1|34373.3|139
1686871500000|2023-06-15 23:25:00|34386.1|34381.3|34382.1|34377.3|34386.1|34381.3|34380.1|34375.3|20
1686871800000|2023-06-15 23:30:00|34381.6|34376.8|34378.6|34373.8|34382.1|34377.3|34376.6|34371.8|42
1686872100000|2023-06-15 23:35:00|34378.1|34373.3|34374.6|34369.8|34378.6|34373.8|34369.1|34364.3|105
1686872400000|2023-06-15 23:40:00|34374.1|34369.3|34377.1|34372.3|34381.1|34376.3|34374.1|34369.3|33
1686872700000|2023-06-15 23:45:00|34377.6|34372.8|34371.1|34366.3|34377.6|34372.8|34369.1|34364.3|36
1686873000000|2023-06-15 23:50:00|34371.6|34366.8|34375.1|34370.3|34377.1|34372.3|34371.6|34366.8|59
1686873300000|2023-06-15 23:55:00|34374.6|34369.8|34373.1|34368.3|34378.1|34373.3|34371.1|34366.3|41
1686873600000|2023-06-16 00:00:00|34373.6|34368.8|34372.6|34367.8|34374.6|34369.8|34368.6|34363.8|130
1686873900000|2023-06-16 00:05:00|34372.1|34367.3|34371.1|34366.3|34380.1|34375.3|34369.1|34364.3|94
1686874200000|2023-06-16 00:10:00|34371.6|34366.8|34371.1|34366.3|34376.1|34371.3|34367.6|34362.8|137
1686874500000|2023-06-16 00:15:00|34371.6|34366.8|34370.6|34365.8|34373.6|34368.8|34369.1|34364.3|84
1686874800000|2023-06-16 00:20:00|34371.1|34366.3|34369.6|34364.8|34375.1|34370.3|34367.6|34362.8|122
1686875100000|2023-06-16 00:25:00|34368.1|34363.3|34371.1|34366.3|34373.6|34368.8|34367.6|34362.8|70
1686875400000|2023-06-16 00:30:00|34371.6|34366.8|34366.1|34361.3|34372.6|34367.8|34363.6|34358.8|106
1686875700000|2023-06-16 00:35:00|34365.6|34360.8|34372.1|34367.3|34373.1|34368.3|34365.1|34360.3|82
1686876000000|2023-06-16 00:40:00|34372.6|34367.8|34374.1|34369.3|34374.6|34369.8|34371.6|34366.8|99
1686876300000|2023-06-16 00:45:00|34374.6|34369.8|34371.6|34366.8|34375.1|34370.3|34367.6|34362.8|81
1686876600000|2023-06-16 00:50:00|34372.1|34367.3|34367.6|34362.8|34373.1|34368.3|34364.6|34359.8|69
1686876900000|2023-06-16 00:55:00|34367.1|34362.3|34373.6|34368.8|34374.1|34369.3|34367.1|34362.3|50
1686877200000|2023-06-16 01:00:00|34374.1|34369.3|34379.6|34374.8|34379.6|34374.8|34373.1|34368.3|78
1686877500000|2023-06-16 01:05:00|34378.6|34373.8|34372.1|34367.3|34379.6|34374.8|34371.6|34366.8|62
1686877800000|2023-06-16 01:10:00|34371.6|34366.8|34372.1|34367.3|34373.6|34368.8|34370.1|34365.3|41
1686878100000|2023-06-16 01:15:00|34372.6|34367.8|34370.1|34365.3|34373.6|34368.8|34368.1|34363.3|57
1686878400000|2023-06-16 01:20:00|34370.6|34365.8|34374.1|34369.3|34374.6|34369.8|34370.1|34365.3|71
1686878700000|2023-06-16 01:25:00|34373.6|34368.8|34368.6|34363.8|34374.6|34369.8|34368.6|34363.8|49
1686879000000|2023-06-16 01:30:00|34369.1|34364.3|34364.1|34359.3|34371.1|34366.3|34362.6|34357.8|128
1686879300000|2023-06-16 01:35:00|34364.6|34359.8|34363.1|34358.3|34367.1|34362.3|34361.6|34356.8|73
1686879600000|2023-06-16 01:40:00|34362.6|34357.8|34368.1|34363.3|34368.6|34363.8|34360.6|34355.8|70
1686879900000|2023-06-16 01:45:00|34367.6|34362.8|34369.1|34364.3|34371.6|34366.8|34367.6|34362.8|59
1686880200000|2023-06-16 01:50:00|34368.6|34363.8|34365.6|34360.8|34369.1|34364.3|34364.6|34359.8|21
1686880500000|2023-06-16 01:55:00|34365.1|34360.3|34362.6|34357.8|34367.1|34362.3|34362.1|34357.3|41
1686880800000|2023-06-16 02:00:00|34363.1|34358.3|34362.1|34357.3|34367.6|34362.8|34362.1|34357.3|57
1686881100000|2023-06-16 02:05:00|34362.6|34357.8|34362.6|34357.8|34365.1|34360.3|34360.6|34355.8|81
1686881400000|2023-06-16 02:10:00|34362.1|34357.3|34361.6|34356.8|34365.1|34360.3|34359.6|34354.8|51
1686881700000|2023-06-16 02:15:00|34362.1|34357.3|34366.6|34361.8|34367.6|34362.8|34360.6|34355.8|64
1686882000000|2023-06-16 02:20:00|34363.6|34358.8|34367.6|34362.8|34367.6|34362.8|34361.6|34356.8|79
1686882300000|2023-06-16 02:25:00|34368.1|34363.3|34366.1|34361.3|34368.6|34363.8|34365.6|34360.8|72
1686882600000|2023-06-16 02:30:00|34366.6|34361.8|34367.1|34362.3|34368.6|34363.8|34366.1|34361.3|54
1686882900000|2023-06-16 02:35:00|34367.6|34362.8|34368.1|34363.3|34369.1|34364.3|34367.1|34362.3|38
1686883200000|2023-06-16 02:40:00|34367.6|34362.8|34367.6|34362.8|34368.6|34363.8|34365.6|34360.8|42
1686883500000|2023-06-16 02:45:00|34367.1|34362.3|34365.1|34360.3|34371.6|34366.8|34361.6|34356.8|259
1686883800000|2023-06-16 02:50:00|34365.6|34360.8|34368.6|34363.8|34373.1|34368.3|34365.1|34360.3|78
1686884100000|2023-06-16 02:55:00|34369.1|34364.3|34366.1|34361.3|34371.6|34366.8|34365.1|34360.3|72
1686884400000|2023-06-16 03:00:00|34366.6|34361.8|34370.1|34365.3|34374.1|34369.3|34366.6|34361.8|59
1686884700000|2023-06-16 03:05:00|34369.6|34364.8|34365.6|34360.8|34372.6|34367.8|34364.6|34359.8|54
1686885000000|2023-06-16 03:10:00|34365.1|34360.3|34363.1|34358.3|34367.1|34362.3|34361.1|34356.3|77
1686885300000|2023-06-16 03:15:00|34362.6|34357.8|34359.6|34354.8|34364.1|34359.3|34358.6|34353.8|54
1686885600000|2023-06-16 03:20:00|34359.1|34354.3|34364.1|34359.3|34364.6|34359.8|34359.1|34354.3|26
1686885900000|2023-06-16 03:25:00|34364.6|34359.8|34369.1|34364.3|34369.6|34364.8|34363.6|34358.8|63
1686886200000|2023-06-16 03:30:00|34369.6|34364.8|34373.1|34368.3|34375.1|34370.3|34367.1|34362.3|75
1686886500000|2023-06-16 03:35:00|34372.6|34367.8|34371.1|34366.3|34373.6|34368.8|34367.1|34362.3|55
1686886800000|2023-06-16 03:40:00|34371.6|34366.8|34376.6|34371.8|34379.6|34374.8|34371.1|34366.3|72
1686887100000|2023-06-16 03:45:00|34376.1|34371.3|34375.1|34370.3|34378.6|34373.8|34375.1|34370.3|79
1686887400000|2023-06-16 03:50:00|34374.6|34369.8|34381.1|34376.3|34381.1|34376.3|34374.1|34369.3|40
1686887700000|2023-06-16 03:55:00|34380.6|34375.8|34387.1|34382.3|34388.6|34383.8|34380.1|34375.3|69
1686888000000|2023-06-16 04:00:00|34387.6|34382.8|34383.1|34378.3|34388.1|34383.3|34383.1|34378.3|86
1686888300000|2023-06-16 04:05:00|34383.6|34378.8|34388.1|34383.3|34388.6|34383.8|34383.1|34378.3|65
1686888600000|2023-06-16 04:10:00|34388.6|34383.8|34391.1|34386.3|34394.1|34389.3|34387.6|34382.8|89
1686888900000|2023-06-16 04:15:00|34390.6|34385.8|34399.6|34394.8|34401.6|34396.8|34390.6|34385.8|115
1686889200000|2023-06-16 04:20:00|34400.1|34395.3|34398.6|34393.8|34400.6|34395.8|34396.1|34391.3|46
1686889500000|2023-06-16 04:25:00|34398.1|34393.3|34401.6|34396.8|34401.6|34396.8|34397.6|34392.8|49
1686889800000|2023-06-16 04:30:00|34401.1|34396.3|34399.1|34394.3|34402.6|34397.8|34399.1|34394.3|101
1686890100000|2023-06-16 04:35:00|34398.6|34393.8|34397.6|34392.8|34400.6|34395.8|34395.6|34390.8|46
1686890400000|2023-06-16 04:40:00|34397.1|34392.3|34400.6|34395.8|34401.6|34396.8|34397.1|34392.3|48
1686890700000|2023-06-16 04:45:00|34400.1|34395.3|34393.1|34388.3|34400.1|34395.3|34392.6|34387.8|65
1686891000000|2023-06-16 04:50:00|34392.6|34387.8|34391.6|34386.8|34393.1|34388.3|34390.1|34385.3|41
1686891300000|2023-06-16 04:55:00|34391.1|34386.3|34389.6|34384.8|34391.6|34386.8|34388.6|34383.8|55
1686891600000|2023-06-16 05:00:00|34389.1|34384.3|34383.1|34378.3|34389.1|34384.3|34381.6|34376.8|100
1686891900000|2023-06-16 05:05:00|34383.6|34378.8|34385.1|34380.3|34389.6|34384.8|34383.1|34378.3|43
1686892200000|2023-06-16 05:10:00|34385.6|34380.8|34386.6|34381.8|34388.6|34383.8|34383.6|34378.8|41
1686892500000|2023-06-16 05:15:00|34387.1|34382.3|34391.6|34386.8|34391.6|34386.8|34386.6|34381.8|62
1686892800000|2023-06-16 05:20:00|34391.1|34386.3|34396.1|34391.3|34399.1|34394.3|34390.6|34385.8|122
1686893100000|2023-06-16 05:25:00|34395.6|34390.8|34397.1|34392.3|34407.6|34402.8|34395.6|34390.8|148
1686893400000|2023-06-16 05:30:00|34397.6|34392.8|34400.1|34395.3|34405.6|34400.8|34393.6|34388.8|179
1686893700000|2023-06-16 05:35:00|34400.6|34395.8|34405.1|34400.3|34405.6|34400.8|34396.1|34391.3|155
1686894000000|2023-06-16 05:40:00|34405.6|34400.8|34406.6|34401.8|34412.1|34407.3|34403.1|34398.3|406
1686894300000|2023-06-16 05:45:00|34406.1|34401.3|34403.6|34398.8|34407.1|34402.3|34400.6|34395.8|176
1686894600000|2023-06-16 05:50:00|34403.1|34398.3|34399.1|34394.3|34405.6|34400.8|34397.6|34392.8|248
1686894900000|2023-06-16 05:55:00|34398.6|34393.8|34401.1|34396.3|34404.6|34399.8|34391.6|34386.8|325
1686895200000|2023-06-16 06:00:00|34400.5|34396.9|34390.5|34386.9|34400.5|34396.9|34386.5|34382.9|418
1686895500000|2023-06-16 06:05:00|34391|34387.4|34401.5|34397.9|34405|34401.4|34390.5|34386.9|371
1686895800000|2023-06-16 06:10:00|34402|34398.4|34399.5|34395.9|34403.5|34399.9|34395|34391.4|224
1686896100000|2023-06-16 06:15:00|34400|34396.4|34416.5|34412.9|34418|34414.4|34395|34391.4|404
1686896400000|2023-06-16 06:20:00|34416|34412.4|34428|34424.4|34430.5|34426.9|34412.5|34408.9|411
1686896700000|2023-06-16 06:25:00|34427.5|34423.9|34417.5|34413.9|34428.5|34424.9|34415.5|34411.9|346
1686897000000|2023-06-16 06:30:00|34418|34414.4|34419.5|34415.9|34422.5|34418.9|34411.5|34407.9|163
1686897300000|2023-06-16 06:35:00|34420|34416.4|34412.5|34408.9|34423|34419.4|34412|34408.4|228
1686897600000|2023-06-16 06:40:00|34413|34409.4|34409|34405.4|34414.5|34410.9|34403|34399.4|393
1686897900000|2023-06-16 06:45:00|34409.5|34405.9|34408|34404.4|34411.5|34407.9|34403.5|34399.9|157
1686898200000|2023-06-16 06:50:00|34408.5|34404.9|34413.5|34409.9|34414.5|34410.9|34405.5|34401.9|223
1686898500000|2023-06-16 06:55:00|34413|34409.4|34409|34405.4|34413.5|34409.9|34403|34399.4|244
1686898800000|2023-06-16 07:00:00|34408|34404.4|34404.5|34400.9|34408.5|34404.9|34398|34394.4|465
1686899100000|2023-06-16 07:05:00|34401.5|34397.9|34392|34388.4|34403|34399.4|34391.5|34387.9|543
1686899400000|2023-06-16 07:10:00|34392.5|34388.9|34375.5|34371.9|34394.5|34390.9|34372.5|34368.9|543
1686899700000|2023-06-16 07:15:00|34376|34372.4|34383.5|34379.9|34393|34389.4|34375.5|34371.9|322
1686900000000|2023-06-16 07:20:00|34384|34380.4|34385.5|34381.9|34399.5|34395.9|34382.5|34378.9|323
1686900300000|2023-06-16 07:25:00|34386|34382.4|34393.5|34389.9|34396.5|34392.9|34385.5|34381.9|199
1686900600000|2023-06-16 07:30:00|34394|34390.4|34395.5|34391.9|34398|34394.4|34385.5|34381.9|186
1686900900000|2023-06-16 07:35:00|34396|34392.4|34403.5|34399.9|34417|34413.4|34393.5|34389.9|478
1686901200000|2023-06-16 07:40:00|34403|34399.4|34407.5|34403.9|34415.5|34411.9|34399.5|34395.9|293
1686901500000|2023-06-16 07:45:00|34408|34404.4|34404.5|34400.9|34415.5|34411.9|34403|34399.4|233
1686901800000|2023-06-16 07:50:00|34405|34401.4|34404.5|34400.9|34409|34405.4|34399.5|34395.9|199
1686902100000|2023-06-16 07:55:00|34405|34401.4|34405.5|34401.9|34413.5|34409.9|34401|34397.4|155
1686902400000|2023-06-16 08:00:00|34405|34401.4|34402.5|34398.9|34412|34408.4|34401|34397.4|194
1686902700000|2023-06-16 08:05:00|34402|34398.4|34385.5|34381.9|34402|34398.4|34383|34379.4|363
1686903000000|2023-06-16 08:10:00|34385|34381.4|34391.5|34387.9|34397|34393.4|34385|34381.4|418
1686903300000|2023-06-16 08:15:00|34391|34387.4|34409.5|34405.9|34411|34407.4|34387.5|34383.9|346
1686903600000|2023-06-16 08:20:00|34410.5|34406.9|34409.5|34405.9|34413|34409.4|34405.5|34401.9|194
1686903900000|2023-06-16 08:25:00|34409|34405.4|34419.5|34415.9|34425|34421.4|34407.5|34403.9|498
1686904200000|2023-06-16 08:30:00|34419|34415.4|34435|34431.4|34441|34437.4|34419|34415.4|479
1686904500000|2023-06-16 08:35:00|34435.5|34431.9|34428|34424.4|34436.5|34432.9|34421|34417.4|922
1686904800000|2023-06-16 08:40:00|34429.5|34425.9|34439.5|34435.9|34442|34438.4|34429.5|34425.9|438
1686905100000|2023-06-16 08:45:00|34439|34435.4|34437|34433.4|34446.5|34442.9|34430.5|34426.9|498
1686905400000|2023-06-16 08:50:00|34437.5|34433.9|34439.5|34435.9|34446|34442.4|34435|34431.4|667
1686905700000|2023-06-16 08:55:00|34439|34435.4|34442.5|34438.9|34446.5|34442.9|34437.5|34433.9|219
1686906000000|2023-06-16 09:00:00|34442|34438.4|34449.5|34445.9|34451|34447.4|34439|34435.4|276
1686906300000|2023-06-16 09:05:00|34450|34446.4|34441|34437.4|34454.5|34450.9|34434.5|34430.9|682
1686906600000|2023-06-16 09:10:00|34441.5|34437.9|34432|34428.4|34443.5|34439.9|34431.5|34427.9|640
1686906900000|2023-06-16 09:15:00|34431.5|34427.9|34438.5|34434.9|34440.5|34436.9|34428|34424.4|328
1686907200000|2023-06-16 09:20:00|34439|34435.4|34440.5|34436.9|34443|34439.4|34432|34428.4|141
1686907500000|2023-06-16 09:25:00|34440|34436.4|34443.5|34439.9|34444|34440.4|34436|34432.4|194
1686907800000|2023-06-16 09:30:00|34444|34440.4|34440.5|34436.9|34446.5|34442.9|34436.5|34432.9|184
1686908100000|2023-06-16 09:35:00|34440|34436.4|34437|34433.4|34445|34441.4|34433.5|34429.9|351
1686908400000|2023-06-16 09:40:00|34437.5|34433.9|34442.5|34438.9|34450.5|34446.9|34435|34431.4|860
1686908700000|2023-06-16 09:45:00|34442|34438.4|34438.5|34434.9|34443.5|34439.9|34434.5|34430.9|236
1686909000000|2023-06-16 09:50:00|34436.5|34432.9|34428.5|34424.9|34442.5|34438.9|34420|34416.4|803
1686909300000|2023-06-16 09:55:00|34429|34425.4|34426|34422.4|34429.5|34425.9|34420|34416.4|252
1686909600000|2023-06-16 10:00:00|34425.5|34421.9|34425.5|34421.9|34432.5|34428.9|34423|34419.4|216
1686909900000|2023-06-16 10:05:00|34425|34421.4|34425|34421.4|34432.5|34428.9|34423|34419.4|158
1686910200000|2023-06-16 10:10:00|34424.5|34420.9|34414.5|34410.9|34426.5|34422.9|34412|34408.4|313
1686910500000|2023-06-16 10:15:00|34415|34411.4|34410|34406.4|34417|34413.4|34408|34404.4|322
1686910800000|2023-06-16 10:20:00|34410.5|34406.9|34413|34409.4|34421.5|34417.9|34398|34394.4|784
1686911100000|2023-06-16 10:25:00|34413.5|34409.9|34397.5|34393.9|34413.5|34409.9|34397|34393.4|367
1686911400000|2023-06-16 10:30:00|34398|34394.4|34391.5|34387.9|34398.5|34394.9|34385|34381.4|791
1686911700000|2023-06-16 10:35:00|34391|34387.4|34393.5|34389.9|34398.5|34394.9|34389|34385.4|210
1686912000000|2023-06-16 10:40:00|34394|34390.4|34403.5|34399.9|34411|34407.4|34394|34390.4|707
1686912300000|2023-06-16 10:45:00|34403|34399.4|34399.5|34395.9|34404.5|34400.9|34397.5|34393.9|161
1686912600000|2023-06-16 10:50:00|34400|34396.4|34396.5|34392.9|34400|34396.4|34387|34383.4|220
1686912900000|2023-06-16 10:55:00|34397|34393.4|34396|34392.4|34397.5|34393.9|34383|34379.4|485
1686913200000|2023-06-16 11:00:00|34395.5|34391.9|34410.5|34406.9|34414|34410.4|34390.5|34386.9|632
1686913500000|2023-06-16 11:05:00|34411|34407.4|34390.5|34386.9|34411|34407.4|34389.5|34385.9|477
1686913800000|2023-06-16 11:10:00|34390|34386.4|34402|34398.4|34402.5|34398.9|34388.5|34384.9|390
1686914100000|2023-06-16 11:15:00|34403|34399.4|34400.5|34396.9|34411|34407.4|34399|34395.4|439
1686914400000|2023-06-16 11:20:00|34401|34397.4|34397.5|34393.9|34403.5|34399.9|34397|34393.4|181
1686914700000|2023-06-16 11:25:00|34397|34393.4|34408|34404.4|34410.5|34406.9|34392.5|34388.9|367
1686915000000|2023-06-16 11:30:00|34408.5|34404.9|34419.5|34415.9|34419.5|34415.9|34402|34398.4|390
1686915300000|2023-06-16 11:35:00|34419|34415.4|34419|34415.4|34429|34425.4|34417.5|34413.9|385
1686915600000|2023-06-16 11:40:00|34419.5|34415.9|34412.5|34408.9|34423.5|34419.9|34410.5|34406.9|259
1686915900000|2023-06-16 11:45:00|34412|34408.4|34418.5|34414.9|34421|34417.4|34410|34406.4|210
1686916200000|2023-06-16 11:50:00|34419|34415.4|34411|34407.4|34419.5|34415.9|34410|34406.4|181
1686916500000|2023-06-16 11:55:00|34411.5|34407.9|34411.5|34407.9|34417.5|34413.9|34406|34402.4|131
1686916800000|2023-06-16 12:00:00|34410.5|34406.9|34412.5|34408.9|34414.5|34410.9|34397|34393.4|410
1686917100000|2023-06-16 12:05:00|34412|34408.4|34413.5|34409.9|34415|34411.4|34404.5|34400.9|236
1686917400000|2023-06-16 12:10:00|34414.5|34410.9|34427.5|34423.9|34435|34431.4|34413.5|34409.9|487
1686917700000|2023-06-16 12:15:00|34427|34423.4|34436.5|34432.9|34446.5|34442.9|34421.5|34417.9|385
1686918000000|2023-06-16 12:20:00|34437|34433.4|34444.5|34440.9|34447.5|34443.9|34435|34431.4|454
1686918300000|2023-06-16 12:25:00|34444|34440.4|34439|34435.4|34445.5|34441.9|34434|34430.4|337
1686918600000|2023-06-16 12:30:00|34439.5|34435.9|34448.5|34444.9|34453|34449.4|34436|34432.4|351
1686918900000|2023-06-16 12:35:00|34448|34444.4|34457|34453.4|34461.5|34457.9|34447|34443.4|362
1686919200000|2023-06-16 12:40:00|34456.5|34452.9|34458.5|34454.9|34464|34460.4|34453.5|34449.9|403
1686919500000|2023-06-16 12:45:00|34459|34455.4|34459.5|34455.9|34463.5|34459.9|34455|34451.4|378
1686919800000|2023-06-16 12:50:00|34459|34455.4|34457.5|34453.9|34461.5|34457.9|34451|34447.4|253
1686920100000|2023-06-16 12:55:00|34457|34453.4|34467|34463.4|34475|34471.4|34457|34453.4|529
1686920400000|2023-06-16 13:00:00|34466.5|34462.9|34465.5|34461.9|34474|34470.4|34463|34459.4|531
1686920700000|2023-06-16 13:05:00|34465|34461.4|34440.5|34436.9|34466|34462.4|34436.5|34432.9|457
1686921000000|2023-06-16 13:10:00|34440|34436.4|34445.5|34441.9|34449.5|34445.9|34418.5|34414.9|668
1686921300000|2023-06-16 13:15:00|34445|34441.4|34457.5|34453.9|34464|34460.4|34438|34434.4|467
1686921600000|2023-06-16 13:20:00|34457|34453.4|34522.5|34518.9|34522.5|34518.9|34457|34453.4|1349
1686921900000|2023-06-16 13:25:00|34523|34519.4|34535.5|34531.9|34547|34543.4|34485|34481.4|3486
1686922200000|2023-06-16 13:30:00|34537.5|34533.9|34556.9|34554.5|34561.9|34559.5|34484.4|34482|9517
1686922500000|2023-06-16 13:35:00|34555.4|34553|34478.9|34476.5|34575.9|34573.5|34442.9|34440.5|4960
1686922800000|2023-06-16 13:40:00|34478.4|34476|34473.9|34471.5|34488.9|34486.5|34448.9|34446.5|2972
1686923100000|2023-06-16 13:45:00|34474.4|34472|34433.4|34431|34477.9|34475.5|34408.4|34406|3425
1686923400000|2023-06-16 13:50:00|34431.9|34429.5|34420.4|34418|34443.9|34441.5|34406.4|34404|2460
1686923700000|2023-06-16 13:55:00|34420.9|34418.5|34439.9|34437.5|34452.9|34450.5|34419.4|34417|1199
1686924000000|2023-06-16 14:00:00|34456.4|34454|34487.7|34485.3|34498.9|34496.5|34447.4|34445|3782
1686924300000|2023-06-16 14:05:00|34488.7|34486.3|34493.2|34490.8|34495.2|34492.8|34461.7|34459.3|2235
1686924600000|2023-06-16 14:10:00|34492.7|34490.3|34464.7|34462.3|34508.7|34506.3|34454.2|34451.8|2460
1686924900000|2023-06-16 14:15:00|34464.2|34461.8|34478.2|34475.8|34501.2|34498.8|34457.7|34455.3|2019
1686925200000|2023-06-16 14:20:00|34477.7|34475.3|34498.2|34495.8|34510.7|34508.3|34464.7|34462.3|1867
1686925500000|2023-06-16 14:25:00|34498.7|34496.3|34528.7|34526.3|34530.7|34528.3|34479.2|34476.8|1566
1686925800000|2023-06-16 14:30:00|34528.2|34525.8|34520.7|34518.3|34528.2|34525.8|34506.7|34504.3|1607
1686926100000|2023-06-16 14:35:00|34520.2|34517.8|34481.7|34479.3|34521.7|34519.3|34472.7|34470.3|1370
1686926400000|2023-06-16 14:40:00|34482.2|34479.8|34424.2|34421.8|34484.7|34482.3|34424.2|34421.8|2040
1686926700000|2023-06-16 14:45:00|34424.7|34422.3|34427.2|34424.8|34447.2|34444.8|34418.7|34416.3|1485
1686927000000|2023-06-16 14:50:00|34426.7|34424.3|34457.2|34454.8|34458.2|34455.8|34423.2|34420.8|1036
1686927300000|2023-06-16 14:55:00|34458.7|34456.3|34452.2|34449.8|34473.7|34471.3|34448.7|34446.3|886
1686927600000|2023-06-16 15:00:00|34452.7|34450.3|34423.7|34421.3|34455.2|34452.8|34407.2|34404.8|1706
1686927900000|2023-06-16 15:05:00|34424.2|34421.8|34426.2|34423.8|34433.7|34431.3|34391.7|34389.3|1342
1686928200000|2023-06-16 15:10:00|34426.7|34424.3|34459.2|34456.8|34462.7|34460.3|34423.7|34421.3|1251
1686928500000|2023-06-16 15:15:00|34460.2|34457.8|34437.7|34435.3|34462.2|34459.8|34430.7|34428.3|975
1686928800000|2023-06-16 15:20:00|34437.2|34434.8|34413.3|34410.9|34446.8|34444.4|34402.8|34400.4|1221
1686929100000|2023-06-16 15:25:00|34412.8|34410.4|34411.3|34408.9|34434.3|34431.9|34379.3|34376.9|1832
1686929400000|2023-06-16 15:30:00|34411.8|34409.4|34410.3|34407.9|34428.3|34425.9|34391.3|34388.9|1442
1686929700000|2023-06-16 15:35:00|34409.8|34407.4|34389.8|34387.4|34413.8|34411.4|34382.3|34379.9|1323
1686930000000|2023-06-16 15:40:00|34388.4|34386|34410.4|34408|34419.4|34417|34385.4|34383|1045
1686930300000|2023-06-16 15:45:00|34409.9|34407.5|34386.9|34384.5|34422.9|34420.5|34382.9|34380.5|1133
1686930600000|2023-06-16 15:50:00|34386.4|34384|34393.4|34391|34394.9|34392.5|34368.4|34366|902
1686930900000|2023-06-16 15:55:00|34392.9|34390.5|34413.9|34411.5|34415.4|34413|34388.4|34386|1056
1686931200000|2023-06-16 16:00:00|34415.9|34413.5|34432.4|34430|34432.4|34430|34412.4|34410|817
1686931500000|2023-06-16 16:05:00|34432.9|34430.5|34414.9|34412.5|34438.4|34436|34405.9|34403.5|818
1686931800000|2023-06-16 16:10:00|34415.4|34413|34405.9|34403.5|34421.4|34419|34397.9|34395.5|898
1686932100000|2023-06-16 16:15:00|34406.4|34404|34434.9|34432.5|34438.4|34436|34406.4|34404|820
1686932400000|2023-06-16 16:20:00|34435.4|34433|34450.9|34448.5|34452.4|34450|34430.9|34428.5|981
1686932700000|2023-06-16 16:25:00|34450.4|34448|34458.9|34456.5|34467.4|34465|34446.4|34444|761
1686933000000|2023-06-16 16:30:00|34458.4|34456|34467.9|34465.5|34469.4|34467|34451.4|34449|738
1686933300000|2023-06-16 16:35:00|34468.4|34466|34462.4|34460|34468.4|34466|34446.4|34444|747
1686933600000|2023-06-16 16:40:00|34461.9|34459.5|34457.9|34455.5|34467.4|34465|34449.9|34447.5|531
1686933900000|2023-06-16 16:45:00|34457.4|34455|34471.9|34469.5|34475.4|34473|34448.9|34446.5|691
1686934200000|2023-06-16 16:50:00|34471.4|34469|34487.4|34485|34493.9|34491.5|34470.4|34468|972
1686934500000|2023-06-16 16:55:00|34487.9|34485.5|34484.4|34482|34494.4|34492|34480.4|34478|549
1686934800000|2023-06-16 17:00:00|34482.9|34480.5|34481.9|34479.5|34491.4|34489|34474.4|34472|529
1686935100000|2023-06-16 17:05:00|34481.4|34479|34460.4|34458|34489.9|34487.5|34454.9|34452.5|879
1686935400000|2023-06-16 17:10:00|34459.9|34457.5|34459.4|34457|34459.9|34457.5|34440.9|34438.5|896
1686935700000|2023-06-16 17:15:00|34459.9|34457.5|34472.9|34470.5|34477.4|34475|34458.9|34456.5|572
1686936000000|2023-06-16 17:20:00|34473.4|34471|34476.9|34474.5|34481.9|34479.5|34456.4|34454|556
1686936300000|2023-06-16 17:25:00|34477.4|34475|34460.4|34458|34484.9|34482.5|34453.4|34451|658
1686936600000|2023-06-16 17:30:00|34461.4|34459|34442.9|34440.5|34467.9|34465.5|34435.9|34433.5|809
1686936900000|2023-06-16 17:35:00|34443.4|34441|34429.9|34427.5|34445.9|34443.5|34419.4|34417|681
1686937200000|2023-06-16 17:40:00|34428.9|34426.5|34427.4|34425|34430.9|34428.5|34409.9|34407.5|473
1686937500000|2023-06-16 17:45:00|34427.9|34425.5|34422.9|34420.5|34439.4|34437|34413.9|34411.5|817
1686937800000|2023-06-16 17:50:00|34421.9|34419.5|34434.9|34432.5|34436.9|34434.5|34416.9|34414.5|561
1686938100000|2023-06-16 17:55:00|34434.4|34432|34427.9|34425.5|34441.9|34439.5|34423.4|34421|412
1686938400000|2023-06-16 18:00:00|34428.4|34426|34404.9|34402.5|34436.4|34434|34399.4|34397|874
1686938700000|2023-06-16 18:05:00|34402.9|34400.5|34411.9|34409.5|34414.9|34412.5|34400.9|34398.5|391
1686939000000|2023-06-16 18:10:00|34411.4|34409|34398.9|34396.5|34419.9|34417.5|34395.9|34393.5|582
1686939300000|2023-06-16 18:15:00|34397.9|34395.5|34398.4|34396|34409.9|34407.5|34389.4|34387|766
1686939600000|2023-06-16 18:20:00|34397.9|34395.5|34398.9|34396.5|34403.9|34401.5|34386.4|34384|609
1686939900000|2023-06-16 18:25:00|34399.4|34397|34410.4|34408|34414.9|34412.5|34394.9|34392.5|692
1686940200000|2023-06-16 18:30:00|34410.9|34408.5|34379.4|34377|34414.9|34412.5|34370.4|34368|1088
1686940500000|2023-06-16 18:35:00|34378.9|34376.5|34407.2|34404.8|34413.2|34410.8|34377.4|34375|999
1686940800000|2023-06-16 18:40:00|34406.7|34404.3|34388.7|34386.3|34409.2|34406.8|34385.2|34382.8|642
1686941100000|2023-06-16 18:45:00|34389.2|34386.8|34387.3|34384.9|34392.3|34389.9|34374.8|34372.4|687
1686941400000|2023-06-16 18:50:00|34387.8|34385.4|34380.8|34378.4|34398.3|34395.9|34374.8|34372.4|501
1686941700000|2023-06-16 18:55:00|34380.3|34377.9|34366.8|34364.4|34386.8|34384.4|34362.8|34360.4|1037
1686942000000|2023-06-16 19:00:00|34367.3|34364.9|34376.8|34374.4|34381.8|34379.4|34337.3|34334.9|1597
1686942300000|2023-06-16 19:05:00|34376.3|34373.9|34352.3|34349.9|34381.8|34379.4|34338.8|34336.4|1126
1686942600000|2023-06-16 19:10:00|34351.8|34349.4|34316.3|34313.9|34352.8|34350.4|34315.3|34312.9|1238
1686942900000|2023-06-16 19:15:00|34315.8|34313.4|34335.8|34333.4|34337.3|34334.9|34311.8|34309.4|922
1686943200000|2023-06-16 19:20:00|34336.3|34333.9|34351.8|34349.4|34368.3|34365.9|34335.8|34333.4|1001
1686943500000|2023-06-16 19:25:00|34352.3|34349.9|34325.8|34323.4|34352.8|34350.4|34319.8|34317.4|876
1686943800000|2023-06-16 19:30:00|34326.3|34323.9|34361.3|34358.9|34367.8|34365.4|34323.8|34321.4|1015
1686944100000|2023-06-16 19:35:00|34360.8|34358.4|34368.3|34365.9|34376.8|34374.4|34352.8|34350.4|1075
1686944400000|2023-06-16 19:40:00|34368|34365.6|34343.5|34341.1|34372|34369.6|34338.5|34336.1|838
1686944700000|2023-06-16 19:45:00|34344|34341.6|34346|34343.6|34366|34363.6|34335|34332.6|1253
1686945000000|2023-06-16 19:50:00|34345.5|34343.1|34317|34314.6|34355.5|34353.1|34310.5|34308.1|2528
1686945300000|2023-06-16 19:55:00|34317.5|34315.1|34316.5|34314.1|34331|34328.6|34284.5|34282.1|5500
1686945600000|2023-06-16 20:00:00|34317.7|34312.9|34336.7|34331.9|34348.2|34343.4|34311.7|34306.9|2075
1686945900000|2023-06-16 20:05:00|34336.2|34331.4|34337.2|34332.4|34348.2|34343.4|34331.2|34326.4|644
1686946200000|2023-06-16 20:10:00|34337.7|34332.9|34325.2|34320.4|34338.2|34333.4|34323.2|34318.4|460
1686946500000|2023-06-16 20:15:00|34325.7|34320.9|34329.2|34324.4|34330.2|34325.4|34319.2|34314.4|148
1686946800000|2023-06-16 20:20:00|34329.7|34324.9|34333.7|34328.9|34335.2|34330.4|34329.2|34324.4|89
1686947100000|2023-06-16 20:25:00|34334.2|34329.4|34336.2|34331.4|34339.2|34334.4|34333.2|34328.4|54
1686947400000|2023-06-16 20:30:00|34335.7|34330.9|34336.2|34331.4|34342.7|34337.9|34331.7|34326.9|110
1686947700000|2023-06-16 20:35:00|34335.7|34330.9|34320.2|34315.4|34336.7|34331.9|34319.7|34314.9|143
1686948000000|2023-06-16 20:40:00|34320.7|34315.9|34308.2|34303.4|34325.2|34320.4|34306.2|34301.4|310
1686948300000|2023-06-16 20:45:00|34308.7|34303.9|34309.7|34304.9|34316.7|34311.9|34308.7|34303.9|120
1686948600000|2023-06-16 20:50:00|34310.2|34305.4|34308.7|34303.9|34314.7|34309.9|34308.2|34303.4|100
1686948900000|2023-06-16 20:55:00|34309.2|34304.4|34314.1|34304.3|34317|34307.2|34295.2|34290.4|263
1687125600000|2023-06-18 22:00:00|34312.2|34307.4|34322.7|34317.9|34323.2|34318.4|34310.2|34305.4|116
1687125900000|2023-06-18 22:05:00|34323.2|34318.4|34321.7|34316.9|34327.2|34322.4|34320.2|34315.4|156
1687126200000|2023-06-18 22:10:00|34321.2|34316.4|34314.7|34309.9|34322.7|34317.9|34302.2|34297.4|301
1687126500000|2023-06-18 22:15:00|34314.2|34309.4|34315.2|34310.4|34318.7|34313.9|34312.2|34307.4|50
1687126800000|2023-06-18 22:20:00|34314.7|34309.9|34320.2|34315.4|34321.2|34316.4|34309.2|34304.4|61
1687127100000|2023-06-18 22:25:00|34319.7|34314.9|34314.2|34309.4|34322.2|34317.4|34313.7|34308.9|60
1687127400000|2023-06-18 22:30:00|34314.7|34309.9|34313.2|34308.4|34317.2|34312.4|34310.7|34305.9|37
1687127700000|2023-06-18 22:35:00|34313.7|34308.9|34315.7|34310.9|34316.2|34311.4|34312.2|34307.4|27
1687128000000|2023-06-18 22:40:00|34315.2|34310.4|34316.2|34311.4|34319.2|34314.4|34314.7|34309.9|48
1687128300000|2023-06-18 22:45:00|34315.7|34310.9|34313.2|34308.4|34317.2|34312.4|34312.7|34307.9|51
1687128600000|2023-06-18 22:50:00|34313.7|34308.9|34309.7|34304.9|34314.2|34309.4|34309.2|34304.4|41
1687128900000|2023-06-18 22:55:00|34310.2|34305.4|34311.2|34306.4|34311.7|34306.9|34306.7|34301.9|49
1687129200000|2023-06-18 23:00:00|34311.7|34306.9|34312.2|34307.4|34315.2|34310.4|34310.7|34305.9|33
1687129500000|2023-06-18 23:05:00|34311.7|34306.9|34308.7|34303.9|34311.7|34306.9|34307.2|34302.4|45
1687129800000|2023-06-18 23:10:00|34309.2|34304.4|34306.7|34301.9|34311.2|34306.4|34306.2|34301.4|13
1687130100000|2023-06-18 23:15:00|34306.2|34301.4|34305.2|34300.4|34307.7|34302.9|34303.7|34298.9|21
1687130400000|2023-06-18 23:20:00|34304.2|34299.4|34301.2|34296.4|34304.7|34299.9|34301.2|34296.4|17
1687130700000|2023-06-18 23:25:00|34301.7|34296.9|34303.2|34298.4|34304.2|34299.4|34301.2|34296.4|11
1687131000000|2023-06-18 23:30:00|34303.7|34298.9|34305.2|34300.4|34306.7|34301.9|34303.7|34298.9|26
1687131300000|2023-06-18 23:35:00|34304.7|34299.9|34285.7|34280.9|34304.7|34299.9|34284.7|34279.9|82
1687131600000|2023-06-18 23:40:00|34283.7|34278.9|34291.7|34286.9|34293.2|34288.4|34281.2|34276.4|51
1687131900000|2023-06-18 23:45:00|34290.7|34285.9|34290.2|34285.4|34292.7|34287.9|34286.2|34281.4|53
1687132200000|2023-06-18 23:50:00|34292.7|34287.9|34291.2|34286.4|34293.7|34288.9|34288.7|34283.9|54
1687132500000|2023-06-18 23:55:00|34290.7|34285.9|34291.2|34286.4|34292.7|34287.9|34288.7|34283.9|19
1687132800000|2023-06-19 00:00:00|34289.7|34284.9|34268.7|34263.9|34290.7|34285.9|34268.7|34263.9|197
1687133100000|2023-06-19 00:05:00|34267.7|34262.9|34266.2|34261.4|34272.2|34267.4|34263.2|34258.4|179
1687133400000|2023-06-19 00:10:00|34265.7|34260.9|34261.2|34256.4|34270.2|34265.4|34259.7|34254.9|91
1687133700000|2023-06-19 00:15:00|34261.7|34256.9|34259.7|34254.9|34264.2|34259.4|34256.2|34251.4|111
1687134000000|2023-06-19 00:20:00|34260.7|34255.9|34267.7|34262.9|34269.2|34264.4|34259.7|34254.9|80
1687134300000|2023-06-19 00:25:00|34267.2|34262.4|34262.2|34257.4|34267.2|34262.4|34261.2|34256.4|67
1687134600000|2023-06-19 00:30:00|34261.7|34256.9|34252.2|34247.4|34262.2|34257.4|34248.2|34243.4|114
1687134900000|2023-06-19 00:35:00|34251.7|34246.9|34254.2|34249.4|34258.2|34253.4|34250.2|34245.4|67
1687135200000|2023-06-19 00:40:00|34253.7|34248.9|34253.2|34248.4|34258.2|34253.4|34249.2|34244.4|59
1687135500000|2023-06-19 00:45:00|34252.7|34247.9|34258.2|34253.4|34259.7|34254.9|34252.7|34247.9|38
1687135800000|2023-06-19 00:50:00|34257.7|34252.9|34258.2|34253.4|34260.2|34255.4|34255.7|34250.9|38
1687136100000|2023-06-19 00:55:00|34257.2|34252.4|34261.2|34256.4|34261.7|34256.9|34254.2|34249.4|27
1687136400000|2023-06-19 01:00:00|34261.7|34256.9|34262.2|34257.4|34264.7|34259.9|34254.2|34249.4|37
1687136700000|2023-06-19 01:05:00|34261.7|34256.9|34257.2|34252.4|34269.2|34264.4|34256.7|34251.9|86
1687137000000|2023-06-19 01:10:00|34256.7|34251.9|34255.2|34250.4|34259.2|34254.4|34250.2|34245.4|64
1687137300000|2023-06-19 01:15:00|34254.7|34249.9|34256.2|34251.4|34260.7|34255.9|34254.2|34249.4|39
1687137600000|2023-06-19 01:20:00|34255.7|34250.9|34249.2|34244.4|34259.2|34254.4|34248.2|34243.4|28
1687137900000|2023-06-19 01:25:00|34248.7|34243.9|34248.2|34243.4|34252.7|34247.9|34245.2|34240.4|35
1687138200000|2023-06-19 01:30:00|34248.7|34243.9|34250.7|34245.9|34257.2|34252.4|34246.2|34241.4|59
1687138500000|2023-06-19 01:35:00|34250.2|34245.4|34251.2|34246.4|34254.2|34249.4|34247.2|34242.4|54
1687138800000|2023-06-19 01:40:00|34250.7|34245.9|34241.2|34236.4|34254.2|34249.4|34241.2|34236.4|56
1687139100000|2023-06-19 01:45:00|34240.7|34235.9|34250.2|34245.4|34250.7|34245.9|34238.7|34233.9|54
1687139400000|2023-06-19 01:50:00|34249.7|34244.9|34253.2|34248.4|34257.2|34252.4|34248.7|34243.9|27
1687139700000|2023-06-19 01:55:00|34252.7|34247.9|34254.2|34249.4|34257.2|34252.4|34252.2|34247.4|15
1687140000000|2023-06-19 02:00:00|34254.7|34249.9|34257.2|34252.4|34259.7|34254.9|34252.2|34247.4|46
1687140300000|2023-06-19 02:05:00|34257.7|34252.9|34263.7|34258.9|34266.2|34261.4|34256.2|34251.4|102
1687140600000|2023-06-19 02:10:00|34264.2|34259.4|34264.2|34259.4|34265.7|34260.9|34259.2|34254.4|35
1687140900000|2023-06-19 02:15:00|34263.7|34258.9|34260.7|34255.9|34266.2|34261.4|34259.7|34254.9|64
1687141200000|2023-06-19 02:20:00|34260.2|34255.4|34266.2|34261.4|34267.2|34262.4|34258.7|34253.9|18
1687141500000|2023-06-19 02:25:00|34266.7|34261.9|34273.7|34268.9|34273.7|34268.9|34265.7|34260.9|50
1687141800000|2023-06-19 02:30:00|34274.2|34269.4|34268.2|34263.4|34275.7|34270.9|34266.2|34261.4|25
1687142100000|2023-06-19 02:35:00|34268.7|34263.9|34267.2|34262.4|34270.2|34265.4|34267.2|34262.4|19
1687142400000|2023-06-19 02:40:00|34266.7|34261.9|34266.2|34261.4|34271.7|34266.9|34265.7|34260.9|32
1687142700000|2023-06-19 02:45:00|34267.2|34262.4|34274.7|34269.9|34275.2|34270.4|34267.2|34262.4|27
1687143000000|2023-06-19 02:50:00|34274.2|34269.4|34275.2|34270.4|34275.7|34270.9|34273.2|34268.4|20
1687143300000|2023-06-19 02:55:00|34274.7|34269.9|34270.7|34265.9|34274.7|34269.9|34269.7|34264.9|40
1687143600000|2023-06-19 03:00:00|34271.2|34266.4|34266.2|34261.4|34273.2|34268.4|34266.2|34261.4|30
1687143900000|2023-06-19 03:05:00|34266.7|34261.9|34266.2|34261.4|34268.2|34263.4|34264.2|34259.4|14
1687144200000|2023-06-19 03:10:00|34266.7|34261.9|34269.2|34264.4|34270.2|34265.4|34265.2|34260.4|64
1687144500000|2023-06-19 03:15:00|34268.7|34263.9|34267.2|34262.4|34270.7|34265.9|34265.7|34260.9|25
1687144800000|2023-06-19 03:20:00|34266.7|34261.9|34263.7|34258.9|34267.2|34262.4|34262.7|34257.9|24
1687145100000|2023-06-19 03:25:00|34263.2|34258.4|34266.2|34261.4|34266.7|34261.9|34262.7|34257.9|12
1687145400000|2023-06-19 03:30:00|34265.7|34260.9|34265.2|34260.4|34268.2|34263.4|34263.7|34258.9|37
1687145700000|2023-06-19 03:35:00|34264.7|34259.9|34255.2|34250.4|34265.2|34260.4|34254.7|34249.9|66
1687146000000|2023-06-19 03:40:00|34256.2|34251.4|34253.2|34248.4|34256.7|34251.9|34253.2|34248.4|40
1687146300000|2023-06-19 03:45:00|34252.7|34247.9|34242.2|34237.4|34253.2|34248.4|34237.2|34232.4|184
1687146600000|2023-06-19 03:50:00|34242.7|34237.9|34236.2|34231.4|34244.2|34239.4|34231.2|34226.4|200
1687146900000|2023-06-19 03:55:00|34236.7|34231.9|34241.2|34236.4|34244.2|34239.4|34234.2|34229.4|50
1687147200000|2023-06-19 04:00:00|34240.7|34235.9|34234.2|34229.4|34241.2|34236.4|34230.7|34225.9|73
1687147500000|2023-06-19 04:05:00|34234.7|34229.9|34238.2|34233.4|34238.7|34233.9|34230.2|34225.4|35
1687147800000|2023-06-19 04:10:00|34238.7|34233.9|34231.2|34226.4|34238.7|34233.9|34231.2|34226.4|33
1687148100000|2023-06-19 04:15:00|34230.7|34225.9|34232.2|34227.4|34239.2|34234.4|34230.7|34225.9|32
1687148400000|2023-06-19 04:20:00|34232.7|34227.9|34238.2|34233.4|34240.7|34235.9|34231.7|34226.9|29
1687148700000|2023-06-19 04:25:00|34237.7|34232.9|34237.2|34232.4|34242.2|34237.4|34237.2|34232.4|29
1687149000000|2023-06-19 04:30:00|34237.7|34232.9|34236.2|34231.4|34238.2|34233.4|34233.2|34228.4|39
1687149300000|2023-06-19 04:35:00|34235.7|34230.9|34236.2|34231.4|34236.2|34231.4|34232.2|34227.4|13
1687149600000|2023-06-19 04:40:00|34235.7|34230.9|34236.2|34231.4|34238.7|34233.9|34235.2|34230.4|13
1687149900000|2023-06-19 04:45:00|34236.7|34231.9|34230.2|34225.4|34236.7|34231.9|34230.2|34225.4|25
1687150200000|2023-06-19 04:50:00|34229.7|34224.9|34230.7|34225.9|34230.7|34225.9|34223.7|34218.9|78
1687150500000|2023-06-19 04:55:00|34230.2|34225.4|34228.2|34223.4|34232.2|34227.4|34227.2|34222.4|22
1687150800000|2023-06-19 05:00:00|34227.7|34222.9|34229.2|34224.4|34229.7|34224.9|34225.2|34220.4|37
1687151100000|2023-06-19 05:05:00|34228.7|34223.9|34234.2|34229.4|34236.7|34231.9|34228.2|34223.4|41
1687151400000|2023-06-19 05:10:00|34233.7|34228.9|34238.2|34233.4|34241.7|34236.9|34232.7|34227.9|40
1687151700000|2023-06-19 05:15:00|34238.7|34233.9|34234.2|34229.4|34238.7|34233.9|34233.2|34228.4|25
1687152000000|2023-06-19 05:20:00|34234.7|34229.9|34239.2|34234.4|34241.2|34236.4|34231.7|34226.9|104
1687152300000|2023-06-19 05:25:00|34239.7|34234.9|34242.7|34237.9|34242.7|34237.9|34236.7|34231.9|30
1687152600000|2023-06-19 05:30:00|34243.2|34238.4|34253.2|34248.4|34253.7|34248.9|34243.2|34238.4|100
1687152900000|2023-06-19 05:35:00|34252.7|34247.9|34253.7|34248.9|34254.7|34249.9|34250.2|34245.4|42
1687153200000|2023-06-19 05:40:00|34253.2|34248.4|34261.2|34256.4|34261.2|34256.4|34252.7|34247.9|98
1687153500000|2023-06-19 05:45:00|34260.7|34255.9|34261.2|34256.4|34264.7|34259.9|34258.7|34253.9|114
1687153800000|2023-06-19 05:50:00|34261.7|34256.9|34258.7|34253.9|34262.2|34257.4|34257.7|34252.9|31
1687154100000|2023-06-19 05:55:00|34259.2|34254.4|34262.7|34257.9|34264.7|34259.9|34258.2|34253.4|76
1687154400000|2023-06-19 06:00:00|34262.1|34258.5|34257.6|34254|34267.1|34263.5|34254.6|34251|267
1687154700000|2023-06-19 06:05:00|34258.1|34254.5|34265.6|34262|34267.1|34263.5|34257.6|34254|70
1687155000000|2023-06-19 06:10:00|34265.1|34261.5|34278.6|34275|34281.1|34277.5|34264.6|34261|337
1687155300000|2023-06-19 06:15:00|34279.1|34275.5|34270.6|34267|34279.6|34276|34269.1|34265.5|223
1687155600000|2023-06-19 06:20:00|34270.1|34266.5|34265.6|34262|34270.6|34267|34258.6|34255|306
1687155900000|2023-06-19 06:25:00|34266.1|34262.5|34266.1|34262.5|34270.6|34267|34262.1|34258.5|102
1687156200000|2023-06-19 06:30:00|34265.6|34262|34262.6|34259|34266.6|34263|34259.6|34256|109
1687156500000|2023-06-19 06:35:00|34263.1|34259.5|34266.6|34263|34267.6|34264|34262.6|34259|55
1687156800000|2023-06-19 06:40:00|34266.1|34262.5|34269.1|34265.5|34279.6|34276|34266.1|34262.5|268
1687157100000|2023-06-19 06:45:00|34269.6|34266|34269.1|34265.5|34272.6|34269|34267.6|34264|51
1687157400000|2023-06-19 06:50:00|34268.6|34265|34272.6|34269|34275.1|34271.5|34268.6|34265|82
1687157700000|2023-06-19 06:55:00|34273.1|34269.5|34270.1|34266.5|34278.6|34275|34269.1|34265.5|137
1687158000000|2023-06-19 07:00:00|34270.6|34267|34274.6|34271|34281.1|34277.5|34263.6|34260|436
1687158300000|2023-06-19 07:05:00|34274.1|34270.5|34274.6|34271|34277.1|34273.5|34262.1|34258.5|290
1687158600000|2023-06-19 07:10:00|34274.1|34270.5|34277.6|34274|34281.1|34277.5|34268.6|34265|304
1687158900000|2023-06-19 07:15:00|34278.1|34274.5|34277.6|34274|34279.1|34275.5|34267.6|34264|321
1687159200000|2023-06-19 07:20:00|34277.1|34273.5|34274.6|34271|34277.6|34274|34269.6|34266|149
1687159500000|2023-06-19 07:25:00|34274.1|34270.5|34284.6|34281|34287.1|34283.5|34274.1|34270.5|396
1687159800000|2023-06-19 07:30:00|34284.1|34280.5|34299.6|34296|34300.1|34296.5|34283.6|34280|381
1687160100000|2023-06-19 07:35:00|34299.1|34295.5|34303.1|34299.5|34311.1|34307.5|34289.1|34285.5|807
1687160400000|2023-06-19 07:40:00|34303.6|34300|34299.6|34296|34308.6|34305|34299.6|34296|321
1687160700000|2023-06-19 07:45:00|34300.1|34296.5|34296.6|34293|34301.6|34298|34291.6|34288|364
1687161000000|2023-06-19 07:50:00|34297.1|34293.5|34305.1|34301.5|34308.6|34305|34292.6|34289|312
1687161300000|2023-06-19 07:55:00|34304.6|34301|34290.6|34287|34313.1|34309.5|34290.6|34287|415
1687161600000|2023-06-19 08:00:00|34290.1|34286.5|34292.6|34289|34302.1|34298.5|34282.1|34278.5|553
1687161900000|2023-06-19 08:05:00|34292.1|34288.5|34303.6|34300|34305.1|34301.5|34290.1|34286.5|168
1687162200000|2023-06-19 08:10:00|34304.1|34300.5|34296.6|34293|34310.1|34306.5|34295.6|34292|220
1687162500000|2023-06-19 08:15:00|34297.1|34293.5|34284.6|34281|34299.6|34296|34281.1|34277.5|307
1687162800000|2023-06-19 08:20:00|34284.1|34280.5|34286.6|34283|34293.6|34290|34277.1|34273.5|426
1687163100000|2023-06-19 08:25:00|34287.1|34283.5|34286.6|34283|34296.6|34293|34281.6|34278|332
1687163400000|2023-06-19 08:30:00|34286.1|34282.5|34283.6|34280|34290.6|34287|34281.1|34277.5|95
1687163700000|2023-06-19 08:35:00|34283.1|34279.5|34278.6|34275|34286.6|34283|34275.6|34272|196
1687164000000|2023-06-19 08:40:00|34279.1|34275.5|34287.6|34284|34288.1|34284.5|34277.1|34273.5|229
1687164300000|2023-06-19 08:45:00|34288.1|34284.5|34272.6|34269|34290.1|34286.5|34269.6|34266|188
1687164600000|2023-06-19 08:50:00|34272.1|34268.5|34268.1|34264.5|34278.1|34274.5|34265.6|34262|188
1687164900000|2023-06-19 08:55:00|34267.1|34263.5|34268.6|34265|34271.1|34267.5|34262.6|34259|408
1687165200000|2023-06-19 09:00:00|34268.1|34264.5|34265.6|34262|34269.1|34265.5|34264.6|34261|112
1687165500000|2023-06-19 09:05:00|34266.1|34262.5|34282.6|34279|34283.6|34280|34265.1|34261.5|446
1687165800000|2023-06-19 09:10:00|34282.1|34278.5|34272.1|34268.5|34283.1|34279.5|34271.1|34267.5|306
1687166100000|2023-06-19 09:15:00|34272.6|34269|34264.1|34260.5|34272.6|34269|34259.6|34256|320
1687166400000|2023-06-19 09:20:00|34263.6|34260|34276.6|34273|34280.1|34276.5|34257.6|34254|588
1687166700000|2023-06-19 09:25:00|34276.1|34272.5|34283.6|34280|34287.6|34284|34271.1|34267.5|360
1687167000000|2023-06-19 09:30:00|34283.1|34279.5|34280.6|34277|34286.1|34282.5|34279.1|34275.5|240
1687167300000|2023-06-19 09:35:00|34280.1|34276.5|34271.6|34268|34283.6|34280|34271.6|34268|201
1687167600000|2023-06-19 09:40:00|34271.1|34267.5|34280.6|34277|34280.6|34277|34264.1|34260.5|297
1687167900000|2023-06-19 09:45:00|34281.1|34277.5|34287.6|34284|34294.1|34290.5|34281.1|34277.5|262
1687168200000|2023-06-19 09:50:00|34288.1|34284.5|34288.6|34285|34289.6|34286|34284.6|34281|100
1687168500000|2023-06-19 09:55:00|34289.1|34285.5|34286.6|34283|34292.1|34288.5|34283.6|34280|86
1687168800000|2023-06-19 10:00:00|34287.1|34283.5|34288.6|34285|34289.1|34285.5|34283.1|34279.5|105
1687169100000|2023-06-19 10:05:00|34289.1|34285.5|34287.6|34284|34291.6|34288|34284.6|34281|230
1687169400000|2023-06-19 10:10:00|34288.1|34284.5|34279.6|34276|34291.1|34287.5|34278.6|34275|176
1687169700000|2023-06-19 10:15:00|34280.1|34276.5|34274.6|34271|34280.1|34276.5|34268.1|34264.5|404
1687170000000|2023-06-19 10:20:00|34274.1|34270.5|34276.1|34272.5|34278.1|34274.5|34271.6|34268|66
1687170300000|2023-06-19 10:25:00|34276.6|34273|34281.1|34277.5|34281.1|34277.5|34275.1|34271.5|55
1687170600000|2023-06-19 10:30:00|34280.6|34277|34284.6|34281|34292.6|34289|34279.6|34276|559
1687170900000|2023-06-19 10:35:00|34284.1|34280.5|34275.6|34272|34287.1|34283.5|34271.1|34267.5|284
1687171200000|2023-06-19 10:40:00|34275.1|34271.5|34268.6|34265|34275.6|34272|34261.6|34258|258
1687171500000|2023-06-19 10:45:00|34268.1|34264.5|34270.6|34267|34274.6|34271|34265.6|34262|100
1687171800000|2023-06-19 10:50:00|34271.1|34267.5|34267.1|34263.5|34273.1|34269.5|34265.6|34262|135
1687172100000|2023-06-19 10:55:00|34267.6|34264|34269.6|34266|34270.1|34266.5|34264.6|34261|116
1687172400000|2023-06-19 11:00:00|34269.1|34265.5|34273.1|34269.5|34273.6|34270|34263.1|34259.5|224
1687172700000|2023-06-19 11:05:00|34272.6|34269|34274.6|34271|34275.6|34272|34269.1|34265.5|109
1687173000000|2023-06-19 11:10:00|34275.1|34271.5|34273.1|34269.5|34280.1|34276.5|34267.1|34263.5|245
1687173300000|2023-06-19 11:15:00|34272.6|34269|34278.6|34275|34283.1|34279.5|34272.1|34268.5|282
1687173600000|2023-06-19 11:20:00|34278.1|34274.5|34280.6|34277|34282.6|34279|34275.6|34272|120
1687173900000|2023-06-19 11:25:00|34280.1|34276.5|34284.6|34281|34285.1|34281.5|34278.1|34274.5|72
1687174200000|2023-06-19 11:30:00|34284.1|34280.5|34277.6|34274|34284.1|34280.5|34277.1|34273.5|66
1687174500000|2023-06-19 11:35:00|34278.1|34274.5|34273.1|34269.5|34283.1|34279.5|34273.1|34269.5|216
1687174800000|2023-06-19 11:40:00|34272.6|34269|34269.6|34266|34275.6|34272|34266.6|34263|568
1687175100000|2023-06-19 11:45:00|34270.1|34266.5|34270.6|34267|34274.6|34271|34268.6|34265|266
1687175400000|2023-06-19 11:50:00|34270.1|34266.5|34271.1|34267.5|34272.1|34268.5|34266.1|34262.5|106
1687175700000|2023-06-19 11:55:00|34270.1|34266.5|34273.6|34270|34276.1|34272.5|34269.1|34265.5|137
1687176000000|2023-06-19 12:00:00|34274.1|34270.5|34273.1|34269.5|34277.6|34274|34270.1|34266.5|179
1687176300000|2023-06-19 12:05:00|34272.6|34269|34261.6|34258|34272.6|34269|34247.1|34243.5|567
1687176600000|2023-06-19 12:10:00|34261.1|34257.5|34270.6|34267|34274.1|34270.5|34261.1|34257.5|394
1687176900000|2023-06-19 12:15:00|34270.1|34266.5|34256.6|34253|34273.1|34269.5|34256.1|34252.5|136
1687177200000|2023-06-19 12:20:00|34256.1|34252.5|34262.6|34259|34263.6|34260|34254.6|34251|115
1687177500000|2023-06-19 12:25:00|34262.1|34258.5|34260.6|34257|34264.6|34261|34257.1|34253.5|175
1687177800000|2023-06-19 12:30:00|34261.1|34257.5|34260.6|34257|34266.1|34262.5|34258.6|34255|112
1687178100000|2023-06-19 12:35:00|34260.1|34256.5|34264.1|34260.5|34269.1|34265.5|34260.1|34256.5|213
1687178400000|2023-06-19 12:40:00|34263.6|34260|34263.6|34260|34267.1|34263.5|34262.6|34259|60
1687178700000|2023-06-19 12:45:00|34264.1|34260.5|34271.1|34267.5|34271.1|34267.5|34263.6|34260|69
1687179000000|2023-06-19 12:50:00|34270.6|34267|34270.6|34267|34276.1|34272.5|34269.6|34266|213
1687179300000|2023-06-19 12:55:00|34271.1|34267.5|34270.6|34267|34275.1|34271.5|34267.1|34263.5|202
1687179600000|2023-06-19 13:00:00|34270.1|34266.5|34262.6|34259|34271.1|34267.5|34256.1|34252.5|504
1687179900000|2023-06-19 13:05:00|34262.1|34258.5|34262.6|34259|34263.1|34259.5|34258.6|34255|150
1687180200000|2023-06-19 13:10:00|34263.1|34259.5|34255.6|34252|34264.6|34261|34253.1|34249.5|238
1687180500000|2023-06-19 13:15:00|34255.1|34251.5|34253.1|34249.5|34264.1|34260.5|34246.6|34243|900
1687180800000|2023-06-19 13:20:00|34253.6|34250|34249.1|34245.5|34259.1|34255.5|34247.1|34243.5|279
1687181100000|2023-06-19 13:25:00|34248.6|34245|34249.1|34245.5|34255.1|34251.5|34247.1|34243.5|224
1687181400000|2023-06-19 13:30:00|34248.5|34246.1|34238.5|34236.1|34250.5|34248.1|34233|34230.6|586
1687181700000|2023-06-19 13:35:00|34238|34235.6|34207.5|34205.1|34239|34236.6|34201.5|34199.1|1000
1687182000000|2023-06-19 13:40:00|34208|34205.6|34202.5|34200.1|34208.5|34206.1|34196.5|34194.1|576
1687182300000|2023-06-19 13:45:00|34204|34201.6|34217.5|34215.1|34217.5|34215.1|34197|34194.6|845
1687182600000|2023-06-19 13:50:00|34218.5|34216.1|34208|34205.6|34219.5|34217.1|34207|34204.6|602
1687182900000|2023-06-19 13:55:00|34208.5|34206.1|34186.5|34184.1|34210.5|34208.1|34185.5|34183.1|699
1687183200000|2023-06-19 14:00:00|34187|34184.6|34194.5|34192.1|34199.5|34197.1|34185.5|34183.1|849
1687183500000|2023-06-19 14:05:00|34195|34192.6|34199|34196.6|34204.5|34202.1|34191|34188.6|530
1687183800000|2023-06-19 14:10:00|34198.5|34196.1|34184|34181.6|34202|34199.6|34180.5|34178.1|802
1687184100000|2023-06-19 14:15:00|34183.5|34181.1|34187.5|34185.1|34195|34192.6|34180.5|34178.1|581
1687184400000|2023-06-19 14:20:00|34187|34184.6|34195.5|34193.1|34197|34194.6|34182.5|34180.1|486
1687184700000|2023-06-19 14:25:00|34194.5|34192.1|34196|34193.6|34203.5|34201.1|34193.5|34191.1|455
1687185000000|2023-06-19 14:30:00|34196.5|34194.1|34185|34182.6|34197.5|34195.1|34183|34180.6|232
1687185300000|2023-06-19 14:35:00|34184.5|34182.1|34184|34181.6|34194.5|34192.1|34183|34180.6|387
1687185600000|2023-06-19 14:40:00|34184.5|34182.1|34192.5|34190.1|34192.5|34190.1|34184|34181.6|172
1687185900000|2023-06-19 14:45:00|34193|34190.6|34191.5|34189.1|34193.5|34191.1|34187.5|34185.1|106
1687186200000|2023-06-19 14:50:00|34192|34189.6|34186.5|34184.1|34196.5|34194.1|34185|34182.6|419
1687186500000|2023-06-19 14:55:00|34186|34183.6|34176|34173.6|34187|34184.6|34172.5|34170.1|695
1687186800000|2023-06-19 15:00:00|34176.5|34174.1|34186|34183.6|34187|34184.6|34172|34169.6|286
1687187100000|2023-06-19 15:05:00|34186.5|34184.1|34185|34182.6|34188.5|34186.1|34180|34177.6|304
1687187400000|2023-06-19 15:10:00|34185.5|34183.1|34195|34192.6|34196.5|34194.1|34177.5|34175.1|201
1687187700000|2023-06-19 15:15:00|34195.5|34193.1|34200.5|34198.1|34200.5|34198.1|34193|34190.6|265
1687188000000|2023-06-19 15:20:00|34201.5|34199.1|34204|34201.6|34205|34202.6|34198|34195.6|161
1687188300000|2023-06-19 15:25:00|34203.5|34201.1|34197|34194.6|34203.5|34201.1|34196|34193.6|183
1687188600000|2023-06-19 15:30:00|34197.5|34195.1|34202|34199.6|34205|34202.6|34195.5|34193.1|229
1687188900000|2023-06-19 15:35:00|34202.5|34200.1|34211.5|34209.1|34212.5|34210.1|34201.5|34199.1|374
1687189200000|2023-06-19 15:40:00|34212.5|34210.1|34211.5|34209.1|34214.5|34212.1|34207|34204.6|160
1687189500000|2023-06-19 15:45:00|34212|34209.6|34216|34213.6|34217.5|34215.1|34209.5|34207.1|140
1687189800000|2023-06-19 15:50:00|34216.5|34214.1|34209.5|34207.1|34217|34214.6|34209|34206.6|221
1687190100000|2023-06-19 15:55:00|34209|34206.6|34210|34207.6|34211.5|34209.1|34204.5|34202.1|208
1687190400000|2023-06-19 16:00:00|34210.5|34208.1|34212|34209.6|34213.5|34211.1|34207.5|34205.1|126
1687190700000|2023-06-19 16:05:00|34212.5|34210.1|34210.5|34208.1|34215|34212.6|34207|34204.6|155
1687191000000|2023-06-19 16:10:00|34211|34208.6|34210|34207.6|34211|34208.6|34205.5|34203.1|95
1687191300000|2023-06-19 16:15:00|34210.5|34208.1|34206.5|34204.1|34211.5|34209.1|34203|34200.6|185
1687191600000|2023-06-19 16:20:00|34207|34204.6|34204.5|34202.1|34209.5|34207.1|34201|34198.6|188
1687191900000|2023-06-19 16:25:00|34205.5|34203.1|34209|34206.6|34209|34206.6|34200|34197.6|152
1687192200000|2023-06-19 16:30:00|34210.5|34208.1|34207.5|34205.1|34215.5|34213.1|34207|34204.6|190
1687192500000|2023-06-19 16:35:00|34206.5|34204.1|34214|34211.6|34214.5|34212.1|34204.5|34202.1|115
1687192800000|2023-06-19 16:40:00|34213.5|34211.1|34215|34212.6|34217.5|34215.1|34208.5|34206.1|157
1687193100000|2023-06-19 16:45:00|34214.5|34212.1|34221|34218.6|34222.5|34220.1|34211.5|34209.1|157
1687193400000|2023-06-19 16:50:00|34220.5|34218.1|34233.5|34231.1|34233.5|34231.1|34217|34214.6|201
1687193700000|2023-06-19 16:55:00|34233|34230.6|34227|34224.6|34245|34242.6|34214.5|34212.1|330
1687194000000|2023-06-19 17:00:00|34233.5|34223.7|34237.3|34227.5|34238.2|34228.4|34229.3|34219.5|0
1687194300000|2023-06-19 17:05:00|34237.2|34227.4|34237|34227.2|34237.2|34227.4|34236.9|34227.1|0
1687194600000|2023-06-19 17:10:00|34236.9|34227.1|34236.6|34226.8|34236.9|34227.1|34236.6|34226.8|0
1687194900000|2023-06-19 17:15:00|34236.5|34226.7|34235.2|34225.4|34236.7|34226.9|34235.2|34225.4|0
1687195200000|2023-06-19 17:20:00|34235|34225.2|34233.6|34223.8|34235|34225.2|34233.6|34223.8|0
1687195500000|2023-06-19 17:25:00|34233.5|34223.7|34232.4|34222.6|34233.5|34223.7|34232.4|34222.6|0
1687195800000|2023-06-19 17:30:00|34232.3|34222.5|34232.6|34222.8|34232.6|34222.8|34232.3|34222.5|0
1687196100000|2023-06-19 17:35:00|34239.7|34229.9|34232.5|34222.7|34240.4|34230.6|34232.5|34222.7|0
1687196400000|2023-06-19 17:40:00|34232.6|34222.8|34232.5|34222.7|34232.6|34222.8|34232.5|34222.7|0
1687196700000|2023-06-19 17:45:00|34232.6|34222.8|34232.6|34222.8|34232.7|34222.9|34232.3|34222.5|0
1687197000000|2023-06-19 17:50:00|34232.9|34223.1|34240.8|34231|34240.8|34231|34232.9|34223.1|0
1687197300000|2023-06-19 17:55:00|34240.7|34230.9|34241.1|34231.3|34241.1|34231.3|34240.7|34230.9|0
1687197600000|2023-06-19 18:00:00|34241.6|34231.8|34241.3|34231.5|34249.3|34239.5|34241.3|34231.5|0
1687197900000|2023-06-19 18:05:00|34241.4|34231.6|34241.3|34231.5|34241.4|34231.6|34241.3|34231.5|0
1687198200000|2023-06-19 18:10:00|34248.4|34238.6|34248.9|34239.1|34249.1|34239.3|34248.4|34238.6|0
1687198500000|2023-06-19 18:15:00|34249|34239.2|34250.8|34241|34258.7|34248.9|34248.8|34239|0
1687198800000|2023-06-19 18:20:00|34251|34241.2|34235.4|34225.6|34251.3|34241.5|34235.4|34225.6|0
1687199100000|2023-06-19 18:25:00|34235.5|34225.7|34235.4|34225.6|34235.5|34225.7|34235.4|34225.6|0
1687199400000|2023-06-19 18:30:00|34235.3|34225.5|34235.9|34226.1|34235.9|34226.1|34235.3|34225.5|0
1687199700000|2023-06-19 18:35:00|34235.8|34226|34234.7|34224.9|34235.8|34226|34234.7|34224.9|0
1687200000000|2023-06-19 18:40:00|34234.6|34224.8|34234.6|34224.8|34234.6|34224.8|34234.6|34224.8|0
1687200300000|2023-06-19 18:45:00|34234.8|34225|34234.6|34224.8|34234.8|34225|34234.6|34224.8|0
1687200600000|2023-06-19 18:50:00|34234.5|34224.7|34234.3|34224.5|34234.5|34224.7|34234.3|34224.5|0
1687200900000|2023-06-19 18:55:00|34234.4|34224.6|34226.6|34216.8|34234.6|34224.8|34226.6|34216.8|0
1687201200000|2023-06-19 19:00:00|34226.5|34216.7|34202.3|34192.5|34226.8|34217|34202.2|34192.4|0
1687201500000|2023-06-19 19:05:00|34202.4|34192.6|34206.8|34197|34210.4|34200.6|34202.4|34192.6|0
1687201800000|2023-06-19 19:10:00|34203.3|34193.5|34211.1|34201.3|34211.1|34201.3|34202.9|34193.1|0
1687202100000|2023-06-19 19:15:00|34207.6|34197.8|34211.1|34201.3|34211.1|34201.3|34207.2|34197.4|0
1687202400000|2023-06-19 19:20:00|34211.2|34201.4|34211.2|34201.4|34211.2|34201.4|34211.2|34201.4|0
1687203000000|2023-06-19 19:30:00|34211.3|34201.5|34205.1|34195.3|34211.4|34201.6|34203.6|34193.8|0
1687203300000|2023-06-19 19:35:00|34205|34195.2|34209.1|34199.3|34213|34203.2|34205|34195.2|0
1687203600000|2023-06-19 19:40:00|34205.5|34195.7|34211.5|34201.7|34213|34203.2|34205.2|34195.4|0
1687203900000|2023-06-19 19:45:00|34207.9|34198.1|34204|34194.2|34207.9|34198.1|34203.7|34193.9|0
1687204200000|2023-06-19 19:50:00|34203.9|34194.1|34204.1|34194.3|34204.2|34194.4|34203.9|34194.1|0
1687204500000|2023-06-19 19:55:00|34204.3|34194.5|34212.5|34202.7|34212.5|34202.7|34204.3|34194.5|0
1687204800000|2023-06-19 20:00:00|34212.6|34202.8|34212.7|34202.9|34212.7|34202.9|34212.6|34202.8|0
1687205100000|2023-06-19 20:05:00|34213.6|34203.8|34213.6|34203.8|34213.6|34203.8|34213.6|34203.8|0
1687205400000|2023-06-19 20:10:00|34221.4|34211.6|34221.4|34211.6|34221.4|34211.6|34221.4|34211.6|0
1687205700000|2023-06-19 20:15:00|34221.5|34211.7|34221.4|34211.6|34221.5|34211.7|34221.4|34211.6|0
1687206000000|2023-06-19 20:20:00|34221.5|34211.7|34221.5|34211.7|34221.5|34211.7|34206|34196.2|0
1687206600000|2023-06-19 20:30:00|34221.6|34211.8|34221.6|34211.8|34221.6|34211.8|34221.5|34211.7|0
1687206900000|2023-06-19 20:35:00|34221.7|34211.9|34221.6|34211.8|34221.7|34211.9|34221.6|34211.8|0
1687207200000|2023-06-19 20:40:00|34221.7|34211.9|34221.7|34211.9|34221.7|34211.9|34221.7|34211.9|0
1687207500000|2023-06-19 20:45:00|34222.6|34212.8|34222.7|34212.9|34222.7|34212.9|34222.6|34212.8|0
1687207800000|2023-06-19 20:50:00|34222.4|34212.6|34222.4|34212.6|34222.4|34212.6|34222.4|34212.6|0
1687208100000|2023-06-19 20:55:00|34222.5|34212.7|34216.7|34206.9|34222.5|34212.7|34216.7|34206.9|0
1687208400000|2023-06-19 21:00:00|34216.6|34206.8|34216.6|34206.8|34216.6|34206.8|34216.6|34206.8|0
1687208700000|2023-06-19 21:05:00|34216.5|34206.7|34216.5|34206.7|34216.5|34206.7|34216.5|34206.7|0
1687209000000|2023-06-19 21:10:00|34216.4|34206.6|34214.5|34204.7|34216.5|34206.7|34214.5|34204.7|0
1687209300000|2023-06-19 21:15:00|34213.9|34204.1|34212.7|34202.9|34213.9|34204.1|34212.6|34202.8|0
1687209900000|2023-06-19 21:25:00|34212.6|34202.8|34212.7|34202.9|34212.7|34202.9|34212.6|34202.8|0
1687210200000|2023-06-19 21:30:00|34212.6|34202.8|34212.6|34202.8|34212.6|34202.8|34212.6|34202.8|0
1687210500000|2023-06-19 21:35:00|34212.7|34202.9|34212.7|34202.9|34212.7|34202.9|34212.7|34202.9|0
1687210800000|2023-06-19 21:40:00|34212.6|34202.8|34212.7|34202.9|34212.7|34202.9|34212.6|34202.8|0
1687211100000|2023-06-19 21:45:00|34212.8|34203|34212.5|34202.7|34212.8|34203|34212.5|34202.7|0
1687211700000|2023-06-19 21:55:00|34212.6|34202.8|34213.4|34203.6|34213.4|34203.6|34212.6|34202.8|0
1687212000000|2023-06-19 22:00:00|34228.2|34223.4|34231.7|34226.9|34249.7|34244.9|34228.2|34223.4|172
1687212300000|2023-06-19 22:05:00|34232.2|34227.4|34218.7|34213.9|34236.2|34231.4|34215.7|34210.9|107
1687212600000|2023-06-19 22:10:00|34219.2|34214.4|34215.7|34210.9|34222.2|34217.4|34215.2|34210.4|48
1687212900000|2023-06-19 22:15:00|34215.2|34210.4|34221.2|34216.4|34222.2|34217.4|34215.2|34210.4|39
1687213200000|2023-06-19 22:20:00|34221.7|34216.9|34212.7|34207.9|34221.7|34216.9|34210.2|34205.4|98
1687213500000|2023-06-19 22:25:00|34213.2|34208.4|34208.2|34203.4|34213.7|34208.9|34207.2|34202.4|47
1687213800000|2023-06-19 22:30:00|34208.7|34203.9|34213.2|34208.4|34213.7|34208.9|34208.7|34203.9|58
1687214100000|2023-06-19 22:35:00|34212.7|34207.9|34213.2|34208.4|34219.2|34214.4|34212.7|34207.9|49
1687214400000|2023-06-19 22:40:00|34213.7|34208.9|34211.7|34206.9|34213.7|34208.9|34210.2|34205.4|28
1687214700000|2023-06-19 22:45:00|34211.2|34206.4|34213.2|34208.4|34214.2|34209.4|34207.7|34202.9|44
1687215000000|2023-06-19 22:50:00|34212.2|34207.4|34211.2|34206.4|34213.7|34208.9|34210.7|34205.9|20
1687215300000|2023-06-19 22:55:00|34210.7|34205.9|34211.2|34206.4|34211.2|34206.4|34208.2|34203.4|29
1687215600000|2023-06-19 23:00:00|34210.7|34205.9|34212.7|34207.9|34215.2|34210.4|34210.7|34205.9|44
1687215900000|2023-06-19 23:05:00|34212.2|34207.4|34215.2|34210.4|34215.7|34210.9|34210.7|34205.9|57
1687216200000|2023-06-19 23:10:00|34214.7|34209.9|34209.2|34204.4|34215.2|34210.4|34208.2|34203.4|68
1687216500000|2023-06-19 23:15:00|34208.7|34203.9|34212.2|34207.4|34212.2|34207.4|34207.7|34202.9|58
1687216800000|2023-06-19 23:20:00|34211.7|34206.9|34215.2|34210.4|34215.7|34210.9|34208.7|34203.9|38
1687217100000|2023-06-19 23:25:00|34214.7|34209.9|34206.2|34201.4|34216.2|34211.4|34206.2|34201.4|32
1687217400000|2023-06-19 23:30:00|34205.7|34200.9|34214.2|34209.4|34215.2|34210.4|34204.2|34199.4|57
1687217700000|2023-06-19 23:35:00|34214.7|34209.9|34214.2|34209.4|34220.2|34215.4|34213.2|34208.4|54
1687218000000|2023-06-19 23:40:00|34213.7|34208.9|34209.2|34204.4|34214.7|34209.9|34208.7|34203.9|19
1687218300000|2023-06-19 23:45:00|34208.7|34203.9|34203.2|34198.4|34208.7|34203.9|34200.7|34195.9|86
1687218600000|2023-06-19 23:50:00|34203.7|34198.9|34208.2|34203.4|34209.7|34204.9|34203.2|34198.4|67
1687218900000|2023-06-19 23:55:00|34208.7|34203.9|34206.2|34201.4|34210.7|34205.9|34205.7|34200.9|55
1687219200000|2023-06-20 00:00:00|34205.7|34200.9|34216.2|34211.4|34219.2|34214.4|34204.7|34199.9|157
1687219500000|2023-06-20 00:05:00|34216.7|34211.9|34213.2|34208.4|34216.7|34211.9|34209.7|34204.9|63
1687219800000|2023-06-20 00:10:00|34212.7|34207.9|34199.2|34194.4|34213.7|34208.9|34195.2|34190.4|153
1687220100000|2023-06-20 00:15:00|34198.7|34193.9|34198.7|34193.9|34199.2|34194.4|34190.7|34185.9|109
1687220400000|2023-06-20 00:20:00|34197.7|34192.9|34198.7|34193.9|34200.7|34195.9|34196.7|34191.9|61
1687220700000|2023-06-20 00:25:00|34198.2|34193.4|34202.2|34197.4|34205.2|34200.4|34195.7|34190.9|89
1687221000000|2023-06-20 00:30:00|34201.7|34196.9|34201.7|34196.9|34204.2|34199.4|34200.7|34195.9|27
1687221300000|2023-06-20 00:35:00|34202.2|34197.4|34202.2|34197.4|34204.2|34199.4|34198.7|34193.9|37
1687221600000|2023-06-20 00:40:00|34201.7|34196.9|34201.7|34196.9|34203.2|34198.4|34200.7|34195.9|45
1687221900000|2023-06-20 00:45:00|34202.2|34197.4|34202.7|34197.9|34204.2|34199.4|34199.7|34194.9|35
1687222200000|2023-06-20 00:50:00|34202.2|34197.4|34201.2|34196.4|34202.7|34197.9|34198.7|34193.9|105
1687222500000|2023-06-20 00:55:00|34201.7|34196.9|34199.2|34194.4|34205.7|34200.9|34197.7|34192.9|83
1687222800000|2023-06-20 01:00:00|34198.7|34193.9|34198.2|34193.4|34200.7|34195.9|34197.2|34192.4|59
1687223100000|2023-06-20 01:05:00|34198.7|34193.9|34200.7|34195.9|34201.7|34196.9|34198.7|34193.9|40
1687223400000|2023-06-20 01:10:00|34201.2|34196.4|34197.7|34192.9|34201.2|34196.4|34194.7|34189.9|57
1687223700000|2023-06-20 01:15:00|34198.7|34193.9|34197.7|34192.9|34202.2|34197.4|34192.7|34187.9|85
1687224000000|2023-06-20 01:20:00|34198.2|34193.4|34200.2|34195.4|34200.7|34195.9|34196.2|34191.4|85
1687224300000|2023-06-20 01:25:00|34200.7|34195.9|34202.7|34197.9|34206.7|34201.9|34199.7|34194.9|61
1687224600000|2023-06-20 01:30:00|34202.2|34197.4|34198.2|34193.4|34203.7|34198.9|34197.7|34192.9|44
1687224900000|2023-06-20 01:35:00|34197.7|34192.9|34193.2|34188.4|34199.2|34194.4|34191.7|34186.9|46
1687225200000|2023-06-20 01:40:00|34192.7|34187.9|34183.2|34178.4|34193.2|34188.4|34183.2|34178.4|76
1687225500000|2023-06-20 01:45:00|34182.7|34177.9|34183.7|34178.9|34185.2|34180.4|34177.7|34172.9|88
1687225800000|2023-06-20 01:50:00|34184.2|34179.4|34181.2|34176.4|34184.2|34179.4|34177.2|34172.4|83
1687226100000|2023-06-20 01:55:00|34180.7|34175.9|34177.2|34172.4|34181.2|34176.4|34172.7|34167.9|116
1687226400000|2023-06-20 02:00:00|34176.7|34171.9|34179.7|34174.9|34181.7|34176.9|34175.7|34170.9|108
1687226700000|2023-06-20 02:05:00|34180.2|34175.4|34177.2|34172.4|34182.2|34177.4|34176.2|34171.4|98
1687227000000|2023-06-20 02:10:00|34177.7|34172.9|34180.2|34175.4|34180.7|34175.9|34174.7|34169.9|102
1687227300000|2023-06-20 02:15:00|34179.7|34174.9|34182.2|34177.4|34182.7|34177.9|34178.7|34173.9|85
1687227600000|2023-06-20 02:20:00|34181.7|34176.9|34178.2|34173.4|34181.7|34176.9|34175.7|34170.9|60
1687227900000|2023-06-20 02:25:00|34178.7|34173.9|34175.2|34170.4|34179.2|34174.4|34173.2|34168.4|87
1687228200000|2023-06-20 02:30:00|34174.7|34169.9|34170.7|34165.9|34175.7|34170.9|34168.7|34163.9|123
1687228500000|2023-06-20 02:35:00|34171.2|34166.4|34170.2|34165.4|34171.2|34166.4|34167.2|34162.4|67
1687228800000|2023-06-20 02:40:00|34170.7|34165.9|34174.7|34169.9|34176.2|34171.4|34169.2|34164.4|42
1687229100000|2023-06-20 02:45:00|34174.2|34169.4|34179.2|34174.4|34180.7|34175.9|34171.2|34166.4|159
1687229400000|2023-06-20 02:50:00|34179.7|34174.9|34177.2|34172.4|34179.7|34174.9|34177.2|34172.4|45
1687229700000|2023-06-20 02:55:00|34177.7|34172.9|34172.7|34167.9|34178.2|34173.4|34172.2|34167.4|76
1687230000000|2023-06-20 03:00:00|34173.2|34168.4|34177.7|34172.9|34178.2|34173.4|34172.7|34167.9|56
1687230300000|2023-06-20 03:05:00|34177.2|34172.4|34179.2|34174.4|34181.2|34176.4|34176.2|34171.4|43
1687230600000|2023-06-20 03:10:00|34179.7|34174.9|34177.2|34172.4|34181.7|34176.9|34175.7|34170.9|48
1687230900000|2023-06-20 03:15:00|34176.7|34171.9|34176.7|34171.9|34177.2|34172.4|34173.7|34168.9|34
1687231200000|2023-06-20 03:20:00|34177.2|34172.4|34174.2|34169.4|34177.2|34172.4|34173.7|34168.9|22
1687231500000|2023-06-20 03:25:00|34173.7|34168.9|34168.7|34163.9|34173.7|34168.9|34168.7|34163.9|30
1687231800000|2023-06-20 03:30:00|34169.2|34164.4|34173.2|34168.4|34173.2|34168.4|34167.7|34162.9|32
1687232100000|2023-06-20 03:35:00|34172.7|34167.9|34178.7|34173.9|34179.7|34174.9|34172.7|34167.9|44
1687232400000|2023-06-20 03:40:00|34178.2|34173.4|34183.2|34178.4|34184.2|34179.4|34178.2|34173.4|94
1687232700000|2023-06-20 03:45:00|34182.7|34177.9|34185.2|34180.4|34187.2|34182.4|34182.2|34177.4|101
1687233000000|2023-06-20 03:50:00|34185.7|34180.9|34180.7|34175.9|34187.7|34182.9|34180.2|34175.4|41
1687233300000|2023-06-20 03:55:00|34181.2|34176.4|34180.7|34175.9|34182.7|34177.9|34179.2|34174.4|50
1687233600000|2023-06-20 04:00:00|34180.2|34175.4|34178.7|34173.9|34182.7|34177.9|34177.7|34172.9|43
1687233900000|2023-06-20 04:05:00|34179.2|34174.4|34182.7|34177.9|34183.2|34178.4|34177.7|34172.9|78
1687234200000|2023-06-20 04:10:00|34182.2|34177.4|34180.2|34175.4|34182.7|34177.9|34177.7|34172.9|39
1687234500000|2023-06-20 04:15:00|34179.7|34174.9|34177.7|34172.9|34179.7|34174.9|34175.7|34170.9|48
1687234800000|2023-06-20 04:20:00|34178.2|34173.4|34177.7|34172.9|34181.7|34176.9|34177.7|34172.9|45
1687235100000|2023-06-20 04:25:00|34177.2|34172.4|34176.2|34171.4|34178.2|34173.4|34174.7|34169.9|59
1687235400000|2023-06-20 04:30:00|34176.7|34171.9|34180.2|34175.4|34180.7|34175.9|34176.2|34171.4|19
1687235700000|2023-06-20 04:35:00|34180.7|34175.9|34180.2|34175.4|34182.2|34177.4|34177.7|34172.9|40
1687236000000|2023-06-20 04:40:00|34179.7|34174.9|34178.7|34173.9|34180.7|34175.9|34175.7|34170.9|86
1687236300000|2023-06-20 04:45:00|34178.2|34173.4|34177.2|34172.4|34178.7|34173.9|34174.2|34169.4|55
1687236600000|2023-06-20 04:50:00|34176.7|34171.9|34183.2|34178.4|34183.2|34178.4|34175.7|34170.9|39
1687236900000|2023-06-20 04:55:00|34182.7|34177.9|34170.2|34165.4|34183.2|34178.4|34169.2|34164.4|134
1687237200000|2023-06-20 05:00:00|34169.7|34164.9|34176.2|34171.4|34177.2|34172.4|34168.7|34163.9|51
1687237500000|2023-06-20 05:05:00|34176.7|34171.9|34171.2|34166.4|34177.7|34172.9|34170.7|34165.9|65
1687237800000|2023-06-20 05:10:00|34170.7|34165.9|34172.2|34167.4|34173.7|34168.9|34169.7|34164.9|38
1687238100000|2023-06-20 05:15:00|34171.7|34166.9|34165.7|34160.9|34171.7|34166.9|34162.7|34157.9|69
1687238400000|2023-06-20 05:20:00|34164.7|34159.9|34147.7|34142.9|34165.7|34160.9|34143.7|34138.9|330
1687238700000|2023-06-20 05:25:00|34148.2|34143.4|34152.2|34147.4|34154.2|34149.4|34145.7|34140.9|91
1687239000000|2023-06-20 05:30:00|34152.7|34147.9|34158.2|34153.4|34158.2|34153.4|34150.2|34145.4|87
1687239300000|2023-06-20 05:35:00|34157.7|34152.9|34162.2|34157.4|34163.7|34158.9|34157.2|34152.4|66
1687239600000|2023-06-20 05:40:00|34162.7|34157.9|34167.2|34162.4|34170.2|34165.4|34162.2|34157.4|40
1687239900000|2023-06-20 05:45:00|34166.7|34161.9|34167.2|34162.4|34168.2|34163.4|34164.2|34159.4|23
1687240200000|2023-06-20 05:50:00|34166.7|34161.9|34160.2|34155.4|34167.2|34162.4|34157.2|34152.4|43
1687240500000|2023-06-20 05:55:00|34160.7|34155.9|34169.2|34164.4|34169.2|34164.4|34158.2|34153.4|57
1687240800000|2023-06-20 06:00:00|34168.6|34165|34161.6|34158|34169.1|34165.5|34158.6|34155|155
1687241100000|2023-06-20 06:05:00|34162.1|34158.5|34157.6|34154|34165.1|34161.5|34156.6|34153|104
1687241400000|2023-06-20 06:10:00|34158.1|34154.5|34155.1|34151.5|34160.6|34157|34154.1|34150.5|81
1687241700000|2023-06-20 06:15:00|34154.6|34151|34175.1|34171.5|34179.1|34175.5|34152.6|34149|158
1687242000000|2023-06-20 06:20:00|34174.6|34171|34186.6|34183|34187.1|34183.5|34174.6|34171|319
1687242300000|2023-06-20 06:25:00|34187.1|34183.5|34182.6|34179|34193.1|34189.5|34180.6|34177|143
1687242600000|2023-06-20 06:30:00|34183.1|34179.5|34185.6|34182|34186.6|34183|34177.1|34173.5|230
1687242900000|2023-06-20 06:35:00|34185.1|34181.5|34191.1|34187.5|34191.6|34188|34181.6|34178|148
1687243200000|2023-06-20 06:40:00|34191.6|34188|34181.6|34178|34193.1|34189.5|34179.6|34176|173
1687243500000|2023-06-20 06:45:00|34182.1|34178.5|34181.6|34178|34185.1|34181.5|34177.6|34174|61
1687243800000|2023-06-20 06:50:00|34181.1|34177.5|34178.6|34175|34185.1|34181.5|34178.1|34174.5|55
1687244100000|2023-06-20 06:55:00|34179.1|34175.5|34166.6|34163|34179.1|34175.5|34166.6|34163|194
1687244400000|2023-06-20 07:00:00|34168.6|34165|34141.6|34138|34174.1|34170.5|34123.1|34119.5|871
1687244700000|2023-06-20 07:05:00|34141.1|34137.5|34157.6|34154|34158.1|34154.5|34134.6|34131|661
1687245000000|2023-06-20 07:10:00|34157.1|34153.5|34159.6|34156|34162.1|34158.5|34141.6|34138|440
1687245300000|2023-06-20 07:15:00|34159.1|34155.5|34167.6|34164|34179.1|34175.5|34150.6|34147|780
1687245600000|2023-06-20 07:20:00|34167.1|34163.5|34191.6|34188|34194.6|34191|34166.1|34162.5|774
1687245900000|2023-06-20 07:25:00|34192.1|34188.5|34200.6|34197|34206.1|34202.5|34181.6|34178|823
1687246200000|2023-06-20 07:30:00|34200.1|34196.5|34203.1|34199.5|34204.6|34201|34186.1|34182.5|530
1687246500000|2023-06-20 07:35:00|34203.6|34200|34196.6|34193|34206.1|34202.5|34195.6|34192|203
1687246800000|2023-06-20 07:40:00|34196.1|34192.5|34197.6|34194|34201.6|34198|34185.1|34181.5|200
1687247100000|2023-06-20 07:45:00|34197.1|34193.5|34209.1|34205.5|34211.6|34208|34195.6|34192|189
1687247400000|2023-06-20 07:50:00|34208.6|34205|34207.6|34204|34221.6|34218|34200.1|34196.5|696
1687247700000|2023-06-20 07:55:00|34207.1|34203.5|34216.6|34213|34222.6|34219|34205.1|34201.5|474
1687248000000|2023-06-20 08:00:00|34217.1|34213.5|34205.1|34201.5|34230.6|34227|34203.1|34199.5|1493
1687248300000|2023-06-20 08:05:00|34205.6|34202|34216.6|34213|34224.1|34220.5|34204.1|34200.5|347
1687248600000|2023-06-20 08:10:00|34216.1|34212.5|34215.6|34212|34217.1|34213.5|34205.6|34202|369
1687248900000|2023-06-20 08:15:00|34215.1|34211.5|34218.1|34214.5|34221.6|34218|34209.6|34206|364
1687249200000|2023-06-20 08:20:00|34217.1|34213.5|34215.6|34212|34218.6|34215|34208.6|34205|353
1687249500000|2023-06-20 08:25:00|34215.1|34211.5|34202.6|34199|34215.1|34211.5|34199.1|34195.5|362
1687249800000|2023-06-20 08:30:00|34203.1|34199.5|34186.6|34183|34214.6|34211|34184.1|34180.5|845
1687250100000|2023-06-20 08:35:00|34186.1|34182.5|34187.1|34183.5|34188.6|34185|34173.6|34170|482
1687250400000|2023-06-20 08:40:00|34186.6|34183|34192.6|34189|34202.1|34198.5|34185.6|34182|531
1687250700000|2023-06-20 08:45:00|34193.1|34189.5|34170.6|34167|34194.1|34190.5|34168.6|34165|489
1687251000000|2023-06-20 08:50:00|34170.1|34166.5|34155.6|34152|34170.6|34167|34152.1|34148.5|448
1687251300000|2023-06-20 08:55:00|34155.1|34151.5|34161.6|34158|34167.6|34164|34151.6|34148|379
1687251600000|2023-06-20 09:00:00|34161.1|34157.5|34164.6|34161|34168.1|34164.5|34158.1|34154.5|154
1687251900000|2023-06-20 09:05:00|34165.1|34161.5|34164.6|34161|34170.1|34166.5|34159.6|34156|206
1687252200000|2023-06-20 09:10:00|34165.1|34161.5|34169.6|34166|34174.1|34170.5|34162.6|34159|194
1687252500000|2023-06-20 09:15:00|34170.1|34166.5|34169.6|34166|34174.6|34171|34162.1|34158.5|225
1687252800000|2023-06-20 09:20:00|34169.1|34165.5|34170.6|34167|34176.6|34173|34168.6|34165|141
1687253100000|2023-06-20 09:25:00|34170.1|34166.5|34164.6|34161|34172.6|34169|34160.6|34157|229
1687253400000|2023-06-20 09:30:00|34164.1|34160.5|34164.6|34161|34166.1|34162.5|34159.1|34155.5|159
1687253700000|2023-06-20 09:35:00|34164.1|34160.5|34169.1|34165.5|34171.1|34167.5|34163.6|34160|160
1687254000000|2023-06-20 09:40:00|34168.6|34165|34169.6|34166|34173.6|34170|34165.1|34161.5|176
1687254300000|2023-06-20 09:45:00|34169.1|34165.5|34177.1|34173.5|34181.1|34177.5|34167.6|34164|194
1687254600000|2023-06-20 09:50:00|34177.6|34174|34184.6|34181|34185.6|34182|34174.6|34171|193
1687254900000|2023-06-20 09:55:00|34185.1|34181.5|34172.1|34168.5|34189.1|34185.5|34171.6|34168|239
1687255200000|2023-06-20 10:00:00|34171.6|34168|34172.6|34169|34174.6|34171|34167.6|34164|157
1687255500000|2023-06-20 10:05:00|34172.1|34168.5|34183.1|34179.5|34183.1|34179.5|34171.6|34168|170
1687255800000|2023-06-20 10:10:00|34182.6|34179|34183.1|34179.5|34187.1|34183.5|34181.1|34177.5|241
1687256100000|2023-06-20 10:15:00|34183.6|34180|34176.6|34173|34185.1|34181.5|34174.6|34171|121
1687256400000|2023-06-20 10:20:00|34176.1|34172.5|34176.1|34172.5|34178.6|34175|34173.6|34170|106
1687256700000|2023-06-20 10:25:00|34176.6|34173|34166.6|34163|34177.1|34173.5|34165.6|34162|195
1687257000000|2023-06-20 10:30:00|34166.1|34162.5|34175.6|34172|34177.6|34174|34165.6|34162|143
1687257300000|2023-06-20 10:35:00|34175.1|34171.5|34172.6|34169|34175.6|34172|34164.1|34160.5|201
1687257600000|2023-06-20 10:40:00|34173.1|34169.5|34181.1|34177.5|34183.1|34179.5|34173.1|34169.5|152
1687257900000|2023-06-20 10:45:00|34180.6|34177|34181.6|34178|34185.1|34181.5|34177.1|34173.5|119
1687258200000|2023-06-20 10:50:00|34182.1|34178.5|34183.1|34179.5|34185.1|34181.5|34180.1|34176.5|148
1687258500000|2023-06-20 10:55:00|34184.1|34180.5|34190.6|34187|34194.1|34190.5|34183.1|34179.5|232
1687258800000|2023-06-20 11:00:00|34191.6|34188|34192.1|34188.5|34193.1|34189.5|34183.6|34180|300
1687259100000|2023-06-20 11:05:00|34192.6|34189|34198.6|34195|34200.1|34196.5|34190.1|34186.5|196
1687259400000|2023-06-20 11:10:00|34199.1|34195.5|34188.6|34185|34200.6|34197|34187.1|34183.5|191
1687259700000|2023-06-20 11:15:00|34187.6|34184|34191.1|34187.5|34193.1|34189.5|34180.6|34177|156
1687260000000|2023-06-20 11:20:00|34190.6|34187|34188.1|34184.5|34193.6|34190|34187.6|34184|73
1687260300000|2023-06-20 11:25:00|34187.6|34184|34196.6|34193|34196.6|34193|34183.1|34179.5|126
1687260600000|2023-06-20 11:30:00|34197.1|34193.5|34181.6|34178|34197.1|34193.5|34174.6|34171|359
1687260900000|2023-06-20 11:35:00|34181.1|34177.5|34190.1|34186.5|34190.6|34187|34177.1|34173.5|161
1687261200000|2023-06-20 11:40:00|34189.1|34185.5|34195.1|34191.5|34196.1|34192.5|34187.6|34184|199
1687261500000|2023-06-20 11:45:00|34195.6|34192|34190.1|34186.5|34197.6|34194|34186.1|34182.5|210
1687261800000|2023-06-20 11:50:00|34189.6|34186|34195.1|34191.5|34199.6|34196|34189.1|34185.5|168
1687262100000|2023-06-20 11:55:00|34195.6|34192|34191.6|34188|34196.1|34192.5|34189.1|34185.5|145
1687262400000|2023-06-20 12:00:00|34191.1|34187.5|34189.1|34185.5|34199.6|34196|34188.1|34184.5|164
1687262700000|2023-06-20 12:05:00|34188.1|34184.5|34186.6|34183|34192.6|34189|34185.6|34182|150
1687263000000|2023-06-20 12:10:00|34186.1|34182.5|34189.1|34185.5|34196.6|34193|34184.6|34181|392
1687263300000|2023-06-20 12:15:00|34190.6|34187|34189.6|34186|34196.1|34192.5|34187.6|34184|222
1687263600000|2023-06-20 12:20:00|34189.1|34185.5|34197.1|34193.5|34202.6|34199|34185.6|34182|397
1687263900000|2023-06-20 12:25:00|34197.6|34194|34193.6|34190|34198.6|34195|34190.6|34187|241
1687264200000|2023-06-20 12:30:00|34193.1|34189.5|34197.6|34194|34204.6|34201|34188.6|34185|712
1687264500000|2023-06-20 12:35:00|34198.1|34194.5|34181.6|34178|34198.6|34195|34179.1|34175.5|432
1687264800000|2023-06-20 12:40:00|34182.1|34178.5|34191.6|34188|34191.6|34188|34179.6|34176|405
1687265100000|2023-06-20 12:45:00|34192.1|34188.5|34197.6|34194|34199.1|34195.5|34182.6|34179|379
1687265400000|2023-06-20 12:50:00|34198.1|34194.5|34202.6|34199|34207.1|34203.5|34194.6|34191|326
1687265700000|2023-06-20 12:55:00|34203.1|34199.5|34201.6|34198|34206.1|34202.5|34198.1|34194.5|349
1687266000000|2023-06-20 13:00:00|34201.1|34197.5|34202.6|34199|34210.6|34207|34197.1|34193.5|362
1687266300000|2023-06-20 13:05:00|34203.1|34199.5|34212.6|34209|34215.1|34211.5|34203.1|34199.5|244
1687266600000|2023-06-20 13:10:00|34213.1|34209.5|34237.3|34233.7|34237.8|34234.2|34212.1|34208.5|350
1687266900000|2023-06-20 13:15:00|34236.8|34233.2|34285.3|34281.7|34301.3|34297.7|34235.8|34232.2|968
1687267200000|2023-06-20 13:20:00|34282.8|34279.2|34262.8|34259.2|34283.8|34280.2|34261.3|34257.7|649
1687267500000|2023-06-20 13:25:00|34262.3|34258.7|34207.8|34204.2|34271.3|34267.7|34202.3|34198.7|3159
1687267800000|2023-06-20 13:30:00|34207.2|34204.8|34216.2|34213.8|34221.2|34218.8|34160.2|34157.8|7149
1687268100000|2023-06-20 13:35:00|34216.7|34214.3|34204.7|34202.3|34237.2|34234.8|34201.7|34199.3|3151
1687268400000|2023-06-20 13:40:00|34205.2|34202.8|34180.2|34177.8|34209.2|34206.8|34133.7|34131.3|3802
1687268700000|2023-06-20 13:45:00|34180.7|34178.3|34187.7|34185.3|34199.7|34197.3|34173.7|34171.3|1914
1687269000000|2023-06-20 13:50:00|34188.2|34185.8|34175.7|34173.3|34195.7|34193.3|34165.7|34163.3|1700
1687269300000|2023-06-20 13:55:00|34176.2|34173.8|34177.2|34174.8|34182.2|34179.8|34159.2|34156.8|1906
1687269600000|2023-06-20 14:00:00|34176.7|34174.3|34077.3|34074.9|34178.7|34176.3|34075.7|34073.3|2602
1687269900000|2023-06-20 14:05:00|34076.8|34074.4|34075.3|34072.9|34088.3|34085.9|34051.3|34048.9|2438
1687270200000|2023-06-20 14:10:00|34074.8|34072.4|34050.3|34047.9|34092.3|34089.9|34046.3|34043.9|2891
1687270500000|2023-06-20 14:15:00|34051.3|34048.9|34009.3|34006.9|34054.3|34051.9|33999.8|33997.4|2936
1687270800000|2023-06-20 14:20:00|34010.6|34008.2|33951.6|33949.2|34012.6|34010.2|33939.6|33937.2|5040
1687271100000|2023-06-20 14:25:00|33950.6|33948.2|33933.1|33930.7|33959.6|33957.2|33911.6|33909.2|4314
1687271400000|2023-06-20 14:30:00|33932.6|33930.2|33940.1|33937.7|33958.1|33955.7|33917.6|33915.2|3201
1687271700000|2023-06-20 14:35:00|33939.6|33937.2|33951.1|33948.7|33960.6|33958.2|33923.6|33921.2|1822
1687272000000|2023-06-20 14:40:00|33950.6|33948.2|33972.1|33969.7|33979.1|33976.7|33947.1|33944.7|1620
1687272300000|2023-06-20 14:45:00|33972.6|33970.2|33994.1|33991.7|33997.1|33994.7|33971.6|33969.2|1330
1687272600000|2023-06-20 14:50:00|33994.6|33992.2|33972.6|33970.2|33997.6|33995.2|33964.1|33961.7|1613
1687272900000|2023-06-20 14:55:00|33973.6|33971.2|33989.1|33986.7|33989.1|33986.7|33958.6|33956.2|1135
1687273200000|2023-06-20 15:00:00|33989.6|33987.2|34010.6|34008.2|34036.6|34034.2|33989.6|33987.2|2043
1687273500000|2023-06-20 15:05:00|34010.1|34007.7|34003.6|34001.2|34022.6|34020.2|33999.6|33997.2|1418
1687273800000|2023-06-20 15:10:00|34004.6|34002.2|33995.6|33993.2|34004.6|34002.2|33983.6|33981.2|974
1687274100000|2023-06-20 15:15:00|33995.1|33992.7|33986.6|33984.2|34005.6|34003.2|33980.6|33978.2|903
1687274400000|2023-06-20 15:20:00|33986.1|33983.7|33982.1|33979.7|33995.6|33993.2|33978.1|33975.7|744
1687274700000|2023-06-20 15:25:00|33982.6|33980.2|33983.1|33980.7|33997.6|33995.2|33978.6|33976.2|593
1687275000000|2023-06-20 15:30:00|33983.6|33981.2|33990.1|33987.7|34003.6|34001.2|33981.1|33978.7|1167
1687275300000|2023-06-20 15:35:00|33989.6|33987.2|33994.1|33991.7|34006.1|34003.7|33983.6|33981.2|596
1687275600000|2023-06-20 15:40:00|33992.6|33990.2|33972.1|33969.7|33998.1|33995.7|33969.1|33966.7|806
1687275900000|2023-06-20 15:45:00|33971.6|33969.2|34002.1|33999.7|34004.1|34001.7|33968.1|33965.7|608
1687276200000|2023-06-20 15:50:00|34001.6|33999.2|33989.1|33986.7|34002.6|34000.2|33974.6|33972.2|579
1687276500000|2023-06-20 15:55:00|33988.6|33986.2|33986.1|33983.7|34008.1|34005.7|33985.1|33982.7|630
1687276800000|2023-06-20 16:00:00|33987.1|33984.7|33989.6|33987.2|34004.1|34001.7|33983.1|33980.7|614
1687277100000|2023-06-20 16:05:00|33990.6|33988.2|33981.1|33978.7|34001.6|33999.2|33972.1|33969.7|670
1687277400000|2023-06-20 16:10:00|33980.6|33978.2|34001.6|33999.2|34013.6|34011.2|33979.6|33977.2|863
1687277700000|2023-06-20 16:15:00|34002.1|33999.7|34011.6|34009.2|34020.1|34017.7|33995.1|33992.7|836
1687278000000|2023-06-20 16:20:00|34012.1|34009.7|34049.1|34046.7|34052.6|34050.2|34010.1|34007.7|1731
1687278300000|2023-06-20 16:25:00|34048.1|34045.7|34061.1|34058.7|34076.6|34074.2|34047.1|34044.7|1790
1687278600000|2023-06-20 16:30:00|34063.6|34061.2|34069.1|34066.7|34073.1|34070.7|34051.6|34049.2|686
1687278900000|2023-06-20 16:35:00|34068.6|34066.2|34086.6|34084.2|34102.6|34100.2|34068.1|34065.7|1465
1687279200000|2023-06-20 16:40:00|34087.1|34084.7|34106.1|34103.7|34120.1|34117.7|34086.6|34084.2|1595
1687279500000|2023-06-20 16:45:00|34106.6|34104.2|34119.6|34117.2|34128.6|34126.2|34097.6|34095.2|1200
1687279800000|2023-06-20 16:50:00|34119.1|34116.7|34112.6|34110.2|34125.6|34123.2|34108.6|34106.2|815
1687280100000|2023-06-20 16:55:00|34112.1|34109.7|34127.6|34125.2|34129.1|34126.7|34106.1|34103.7|752
1687280400000|2023-06-20 17:00:00|34126.3|34123.9|34124.3|34121.9|34131.3|34128.9|34114.8|34112.4|753
1687280700000|2023-06-20 17:05:00|34123.8|34121.4|34107.3|34104.9|34127.8|34125.4|34094.8|34092.4|963
1687281000000|2023-06-20 17:10:00|34107.8|34105.4|34116.3|34113.9|34122.8|34120.4|34097.8|34095.4|552
1687281300000|2023-06-20 17:15:00|34115.8|34113.4|34127.8|34125.4|34128.8|34126.4|34114.3|34111.9|534
1687281600000|2023-06-20 17:20:00|34128.3|34125.9|34141.8|34139.4|34153.8|34151.4|34124.8|34122.4|1256
1687281900000|2023-06-20 17:25:00|34142.3|34139.9|34136.8|34134.4|34145.3|34142.9|34129.8|34127.4|829
1687282200000|2023-06-20 17:30:00|34137.3|34134.9|34136.3|34133.9|34148.8|34146.4|34131.8|34129.4|606
1687282500000|2023-06-20 17:35:00|34135.8|34133.4|34113.8|34111.4|34135.8|34133.4|34109.3|34106.9|762
1687282800000|2023-06-20 17:40:00|34114.3|34111.9|34126.8|34124.4|34133.8|34131.4|34113.3|34110.9|631
1687283100000|2023-06-20 17:45:00|34126.3|34123.9|34128.8|34126.4|34135.3|34132.9|34115.8|34113.4|454
1687283400000|2023-06-20 17:50:00|34128.3|34125.9|34111.8|34109.4|34131.8|34129.4|34111.3|34108.9|748
1687283700000|2023-06-20 17:55:00|34110.8|34108.4|34096.3|34093.9|34118.8|34116.4|34084.8|34082.4|1081
1687284000000|2023-06-20 18:00:00|34095.8|34093.4|34108.8|34106.4|34116.3|34113.9|34088.8|34086.4|891
1687284300000|2023-06-20 18:05:00|34109.3|34106.9|34095.3|34092.9|34112.3|34109.9|34092.8|34090.4|509
1687284600000|2023-06-20 18:10:00|34094.8|34092.4|34106.8|34104.4|34111.8|34109.4|34091.3|34088.9|387
1687284900000|2023-06-20 18:15:00|34106.3|34103.9|34115.3|34112.9|34117.8|34115.4|34104.3|34101.9|673
1687285200000|2023-06-20 18:20:00|34114.7|34112.3|34126.7|34124.3|34136.2|34133.8|34114.7|34112.3|823
1687285500000|2023-06-20 18:25:00|34127.2|34124.8|34131.7|34129.3|34137.7|34135.3|34124.2|34121.8|595
1687285800000|2023-06-20 18:30:00|34132.2|34129.8|34123.2|34120.8|34133.7|34131.3|34116.2|34113.8|573
1687286100000|2023-06-20 18:35:00|34123.7|34121.3|34115.7|34113.3|34129.7|34127.3|34104.2|34101.8|612
1687286400000|2023-06-20 18:40:00|34115.2|34112.8|34097.2|34094.8|34115.2|34112.8|34084.2|34081.8|1039
1687286700000|2023-06-20 18:45:00|34097.7|34095.3|34112.7|34110.3|34115.2|34112.8|34086.2|34083.8|652
1687287000000|2023-06-20 18:50:00|34112.2|34109.8|34111.7|34109.3|34119.2|34116.8|34101.2|34098.8|357
1687287300000|2023-06-20 18:55:00|34112.2|34109.8|34104.2|34101.8|34117.2|34114.8|34098.2|34095.8|454
1687287600000|2023-06-20 19:00:00|34104.7|34102.3|34098.2|34095.8|34113.7|34111.3|34090.2|34087.8|655
1687287900000|2023-06-20 19:05:00|34097.7|34095.3|34099.7|34097.3|34105.7|34103.3|34078.2|34075.8|591
1687288200000|2023-06-20 19:10:00|34100.2|34097.8|34095.7|34093.3|34105.7|34103.3|34086.2|34083.8|555
1687288500000|2023-06-20 19:15:00|34096.2|34093.8|34077.2|34074.8|34096.2|34093.8|34071.2|34068.8|676
1687288800000|2023-06-20 19:20:00|34078.7|34076.3|34079.7|34077.3|34080.7|34078.3|34067.7|34065.3|689
1687289100000|2023-06-20 19:25:00|34080.2|34077.8|34083.7|34081.3|34091.2|34088.8|34071.7|34069.3|494
1687289400000|2023-06-20 19:30:00|34084.2|34081.8|34058.7|34056.3|34089.7|34087.3|34054.2|34051.8|697
1687289700000|2023-06-20 19:35:00|34058.2|34055.8|34075.7|34073.3|34078.7|34076.3|34051.7|34049.3|534
1687290000000|2023-06-20 19:40:00|34076|34073.6|34090|34087.6|34090|34087.6|34065.5|34063.1|571
1687290300000|2023-06-20 19:45:00|34089.5|34087.1|34098|34095.6|34098.5|34096.1|34080.5|34078.1|1103
1687290600000|2023-06-20 19:50:00|34097.5|34095.1|34080.5|34078.1|34120|34117.6|34075|34072.6|1928
1687290900000|2023-06-20 19:55:00|34081|34078.6|34064.5|34062.1|34086.5|34084.1|34057.5|34055.1|3488
1687291200000|2023-06-20 20:00:00|34065.7|34060.9|34037.2|34032.4|34068.7|34063.9|34023.7|34018.9|1353
1687291500000|2023-06-20 20:05:00|34036.2|34031.4|34025.7|34020.9|34036.7|34031.9|34019.2|34014.4|537
1687291800000|2023-06-20 20:10:00|34025.2|34020.4|34026.2|34021.4|34037.2|34032.4|34017.2|34012.4|348
1687292100000|2023-06-20 20:15:00|34027.2|34022.4|34028.7|34023.9|34034.2|34029.4|34024.2|34019.4|252
1687292400000|2023-06-20 20:20:00|34029.2|34024.4|34034.7|34029.9|34040.7|34035.9|34027.7|34022.9|108
1687292700000|2023-06-20 20:25:00|34034.2|34029.4|34043.2|34038.4|34044.7|34039.9|34032.7|34027.9|71
1687293000000|2023-06-20 20:30:00|34043.7|34038.9|34037.2|34032.4|34043.7|34038.9|34036.7|34031.9|66
1687293300000|2023-06-20 20:35:00|34037.7|34032.9|34037.2|34032.4|34037.7|34032.9|34033.7|34028.9|54
1687293600000|2023-06-20 20:40:00|34036.7|34031.9|34039.7|34034.9|34039.7|34034.9|34035.7|34030.9|58
1687293900000|2023-06-20 20:45:00|34039.2|34034.4|34038.7|34033.9|34042.2|34037.4|34037.2|34032.4|82
1687294200000|2023-06-20 20:50:00|34038.2|34033.4|34036.2|34031.4|34043.7|34038.9|34034.7|34029.9|154
1687294500000|2023-06-20 20:55:00|34035.7|34030.9|34037.3|34027.5|34038.7|34033.9|34034.7|34027.5|63
1687294800000|2023-06-20 21:00:00|34037.4|34027.6|34041|34031.2|34041.7|34031.9|34037.4|34027.6|0
1687295100000|2023-06-20 21:05:00|34040.7|34030.9|34041|34031.2|34041|34031.2|34039.3|34029.5|0
1687295400000|2023-06-20 21:10:00|34040.8|34031|34041.5|34031.7|34041.5|34031.7|34039.9|34030.1|0
1687295700000|2023-06-20 21:15:00|34041.2|34031.4|34041.9|34032.1|34042.3|34032.5|34041.2|34031.4|0
1687296000000|2023-06-20 21:20:00|34042.2|34032.4|34038|34028.2|34042.4|34032.6|34038|34028.2|0
1687296300000|2023-06-20 21:25:00|34037.7|34027.9|34041.1|34031.3|34041.8|34032|34036.6|34026.8|0
1687296600000|2023-06-20 21:30:00|34041.7|34031.9|34042.5|34032.7|34042.5|34032.7|34041.1|34031.3|0
1687296900000|2023-06-20 21:35:00|34041.1|34031.3|34036.6|34026.8|34041.7|34031.9|34036.2|34026.4|0
1687297200000|2023-06-20 21:40:00|34036.7|34026.9|34036.5|34026.7|34036.7|34026.9|34036.5|34026.7|0
1687297500000|2023-06-20 21:45:00|34037.2|34027.4|34036.9|34027.1|34037.2|34027.4|34035.4|34025.6|0
1687297800000|2023-06-20 21:50:00|34036.8|34027|34036.5|34026.7|34036.8|34027|34036.5|34026.7|0
1687298100000|2023-06-20 21:55:00|34035.6|34025.8|34039|34029.2|34039.9|34030.1|34035.6|34025.8|0
1687298400000|2023-06-20 22:00:00|34029.2|34024.4|34048.2|34043.4|34049.2|34044.4|34029.2|34024.4|99
1687298700000|2023-06-20 22:05:00|34048.7|34043.9|34045.2|34040.4|34049.7|34044.9|34044.7|34039.9|29
1687299000000|2023-06-20 22:10:00|34044.7|34039.9|34040.2|34035.4|34048.7|34043.9|34038.2|34033.4|32
1687299300000|2023-06-20 22:15:00|34039.7|34034.9|34039.2|34034.4|34044.2|34039.4|34037.2|34032.4|25
1687299600000|2023-06-20 22:20:00|34039.7|34034.9|34047.7|34042.9|34047.7|34042.9|34039.7|34034.9|13
1687299900000|2023-06-20 22:25:00|34047.2|34042.4|34050.7|34045.9|34051.2|34046.4|34047.2|34042.4|43
1687300200000|2023-06-20 22:30:00|34051.2|34046.4|34045.2|34040.4|34061.7|34056.9|34045.2|34040.4|89
1687300500000|2023-06-20 22:35:00|34044.7|34039.9|34048.2|34043.4|34048.7|34043.9|34042.7|34037.9|27
1687300800000|2023-06-20 22:40:00|34048.7|34043.9|34050.2|34045.4|34051.7|34046.9|34041.7|34036.9|70
1687301100000|2023-06-20 22:45:00|34049.7|34044.9|34048.2|34043.4|34051.2|34046.4|34043.2|34038.4|60
1687301400000|2023-06-20 22:50:00|34047.7|34042.9|34043.2|34038.4|34048.2|34043.4|34039.2|34034.4|32
1687301700000|2023-06-20 22:55:00|34042.7|34037.9|34046.2|34041.4|34046.2|34041.4|34042.7|34037.9|15
1687302000000|2023-06-20 23:00:00|34045.2|34040.4|34047.2|34042.4|34048.7|34043.9|34045.2|34040.4|19
1687302300000|2023-06-20 23:05:00|34046.7|34041.9|34050.2|34045.4|34050.7|34045.9|34046.7|34041.9|35
1687302600000|2023-06-20 23:10:00|34050.7|34045.9|34052.2|34047.4|34053.2|34048.4|34048.2|34043.4|31
1687302900000|2023-06-20 23:15:00|34052.7|34047.9|34048.7|34043.9|34052.7|34047.9|34048.2|34043.4|11
1687303200000|2023-06-20 23:20:00|34049.2|34044.4|34053.2|34048.4|34055.2|34050.4|34049.2|34044.4|21
1687303500000|2023-06-20 23:25:00|34053.7|34048.9|34056.2|34051.4|34057.2|34052.4|34052.2|34047.4|38
1687303800000|2023-06-20 23:30:00|34056.7|34051.9|34057.2|34052.4|34059.2|34054.4|34056.2|34051.4|28
1687304100000|2023-06-20 23:35:00|34056.7|34051.9|34062.2|34057.4|34062.2|34057.4|34054.2|34049.4|78
1687304400000|2023-06-20 23:40:00|34061.7|34056.9|34066.2|34061.4|34068.7|34063.9|34061.2|34056.4|84
1687304700000|2023-06-20 23:45:00|34065.7|34060.9|34063.2|34058.4|34068.2|34063.4|34062.2|34057.4|22
1687305000000|2023-06-20 23:50:00|34063.7|34058.9|34075.2|34070.4|34075.7|34070.9|34062.7|34057.9|85
1687305300000|2023-06-20 23:55:00|34074.7|34069.9|34070.2|34065.4|34075.2|34070.4|34066.2|34061.4|48
1687305600000|2023-06-21 00:00:00|34069.7|34064.9|34064.2|34059.4|34076.2|34071.4|34063.7|34058.9|149
1687305900000|2023-06-21 00:05:00|34063.7|34058.9|34070.2|34065.4|34071.2|34066.4|34062.2|34057.4|56
1687306200000|2023-06-21 00:10:00|34069.7|34064.9|34067.2|34062.4|34070.7|34065.9|34065.2|34060.4|32
1687306500000|2023-06-21 00:15:00|34067.7|34062.9|34066.2|34061.4|34070.7|34065.9|34063.7|34058.9|32
1687306800000|2023-06-21 00:20:00|34066.7|34061.9|34074.2|34069.4|34077.7|34072.9|34065.7|34060.9|65
1687307100000|2023-06-21 00:25:00|34074.7|34069.9|34071.7|34066.9|34077.7|34072.9|34071.7|34066.9|59
1687307400000|2023-06-21 00:30:00|34072.2|34067.4|34066.2|34061.4|34073.7|34068.9|34066.2|34061.4|36
1687307700000|2023-06-21 00:35:00|34066.7|34061.9|34077.7|34072.9|34078.7|34073.9|34066.7|34061.9|70
1687308000000|2023-06-21 00:40:00|34078.7|34073.9|34078.2|34073.4|34085.7|34080.9|34075.7|34070.9|83
1687308300000|2023-06-21 00:45:00|34078.7|34073.9|34081.7|34076.9|34081.7|34076.9|34073.7|34068.9|64
1687308600000|2023-06-21 00:50:00|34080.7|34075.9|34080.2|34075.4|34082.7|34077.9|34076.7|34071.9|81
1687308900000|2023-06-21 00:55:00|34079.7|34074.9|34073.2|34068.4|34080.2|34075.4|34072.2|34067.4|48
1687309200000|2023-06-21 01:00:00|34073.7|34068.9|34074.2|34069.4|34075.2|34070.4|34071.7|34066.9|55
1687309500000|2023-06-21 01:05:00|34073.7|34068.9|34071.2|34066.4|34074.7|34069.9|34069.2|34064.4|53
1687309800000|2023-06-21 01:10:00|34071.7|34066.9|34074.2|34069.4|34077.7|34072.9|34070.7|34065.9|37
1687310100000|2023-06-21 01:15:00|34074.7|34069.9|34069.7|34064.9|34074.7|34069.9|34065.7|34060.9|62
1687310400000|2023-06-21 01:20:00|34070.2|34065.4|34065.7|34060.9|34070.7|34065.9|34065.2|34060.4|45
1687310700000|2023-06-21 01:25:00|34066.2|34061.4|34072.2|34067.4|34072.7|34067.9|34063.7|34058.9|23
1687311000000|2023-06-21 01:30:00|34071.7|34066.9|34070.7|34065.9|34072.2|34067.4|34064.2|34059.4|39
1687311300000|2023-06-21 01:35:00|34072.2|34067.4|34072.2|34067.4|34074.7|34069.9|34070.2|34065.4|73
1687311600000|2023-06-21 01:40:00|34071.7|34066.9|34066.2|34061.4|34073.7|34068.9|34066.2|34061.4|20
1687311900000|2023-06-21 01:45:00|34066.7|34061.9|34071.2|34066.4|34071.2|34066.4|34064.2|34059.4|45
1687312200000|2023-06-21 01:50:00|34071.7|34066.9|34074.2|34069.4|34074.7|34069.9|34068.2|34063.4|33
1687312500000|2023-06-21 01:55:00|34073.7|34068.9|34074.7|34069.9|34076.7|34071.9|34071.2|34066.4|42
1687312800000|2023-06-21 02:00:00|34074.2|34069.4|34072.2|34067.4|34074.7|34069.9|34069.2|34064.4|29
1687313100000|2023-06-21 02:05:00|34071.7|34066.9|34067.7|34062.9|34072.7|34067.9|34065.2|34060.4|54
1687313400000|2023-06-21 02:10:00|34067.2|34062.4|34070.2|34065.4|34071.7|34066.9|34066.2|34061.4|36
1687313700000|2023-06-21 02:15:00|34070.7|34065.9|34070.7|34065.9|34071.2|34066.4|34068.7|34063.9|37
1687314000000|2023-06-21 02:20:00|34071.2|34066.4|34075.7|34070.9|34076.7|34071.9|34070.7|34065.9|24
1687314300000|2023-06-21 02:25:00|34075.2|34070.4|34074.2|34069.4|34077.2|34072.4|34072.7|34067.9|30
1687314600000|2023-06-21 02:30:00|34073.2|34068.4|34071.2|34066.4|34073.7|34068.9|34069.7|34064.9|48
1687314900000|2023-06-21 02:35:00|34070.7|34065.9|34062.7|34057.9|34071.7|34066.9|34059.7|34054.9|70
1687315200000|2023-06-21 02:40:00|34062.2|34057.4|34060.2|34055.4|34064.7|34059.9|34059.2|34054.4|37
1687315500000|2023-06-21 02:45:00|34059.7|34054.9|34060.2|34055.4|34060.7|34055.9|34053.2|34048.4|56
1687315800000|2023-06-21 02:50:00|34060.7|34055.9|34059.2|34054.4|34063.7|34058.9|34058.2|34053.4|19
1687316100000|2023-06-21 02:55:00|34058.7|34053.9|34061.2|34056.4|34061.2|34056.4|34057.7|34052.9|17
1687316400000|2023-06-21 03:00:00|34061.7|34056.9|34060.7|34055.9|34064.2|34059.4|34060.2|34055.4|39
1687316700000|2023-06-21 03:05:00|34061.2|34056.4|34065.7|34060.9|34066.2|34061.4|34059.7|34054.9|37
1687317000000|2023-06-21 03:10:00|34065.2|34060.4|34059.2|34054.4|34065.2|34060.4|34058.7|34053.9|46
1687317300000|2023-06-21 03:15:00|34058.7|34053.9|34058.7|34053.9|34060.2|34055.4|34057.2|34052.4|23
1687317600000|2023-06-21 03:20:00|34058.2|34053.4|34058.7|34053.9|34059.7|34054.9|34056.2|34051.4|22
1687317900000|2023-06-21 03:25:00|34059.2|34054.4|34057.2|34052.4|34060.2|34055.4|34056.7|34051.9|6
1687318200000|2023-06-21 03:30:00|34056.7|34051.9|34054.2|34049.4|34056.7|34051.9|34049.7|34044.9|82
1687318500000|2023-06-21 03:35:00|34053.7|34048.9|34052.7|34047.9|34054.2|34049.4|34048.2|34043.4|98
1687318800000|2023-06-21 03:40:00|34052.2|34047.4|34053.2|34048.4|34054.2|34049.4|34050.2|34045.4|51
1687319100000|2023-06-21 03:45:00|34052.7|34047.9|34056.7|34051.9|34056.7|34051.9|34052.2|34047.4|17
1687319400000|2023-06-21 03:50:00|34057.2|34052.4|34061.2|34056.4|34061.7|34056.9|34056.7|34051.9|56
1687319700000|2023-06-21 03:55:00|34061.7|34056.9|34060.7|34055.9|34061.7|34056.9|34059.2|34054.4|13
1687320000000|2023-06-21 04:00:00|34059.7|34054.9|34063.2|34058.4|34063.2|34058.4|34059.7|34054.9|15
1687320300000|2023-06-21 04:05:00|34063.7|34058.9|34060.7|34055.9|34063.7|34058.9|34058.2|34053.4|31
1687320600000|2023-06-21 04:10:00|34060.2|34055.4|34060.2|34055.4|34061.2|34056.4|34059.2|34054.4|37
1687320900000|2023-06-21 04:15:00|34059.7|34054.9|34058.2|34053.4|34060.2|34055.4|34056.7|34051.9|19
1687321200000|2023-06-21 04:20:00|34057.7|34052.9|34061.7|34056.9|34062.7|34057.9|34057.2|34052.4|38
1687321500000|2023-06-21 04:25:00|34061.2|34056.4|34063.2|34058.4|34065.2|34060.4|34061.2|34056.4|29
1687321800000|2023-06-21 04:30:00|34062.7|34057.9|34062.2|34057.4|34063.7|34058.9|34061.2|34056.4|11
1687322100000|2023-06-21 04:35:00|34062.7|34057.9|34066.7|34061.9|34068.2|34063.4|34062.7|34057.9|98
1687322400000|2023-06-21 04:40:00|34067.2|34062.4|34068.2|34063.4|34068.7|34063.9|34065.7|34060.9|22
1687322700000|2023-06-21 04:45:00|34068.7|34063.9|34068.2|34063.4|34069.2|34064.4|34066.2|34061.4|51
1687323000000|2023-06-21 04:50:00|34068.7|34063.9|34072.2|34067.4|34072.2|34067.4|34067.2|34062.4|121
1687323300000|2023-06-21 04:55:00|34071.7|34066.9|34073.2|34068.4|34073.7|34068.9|34068.7|34063.9|54
1687323600000|2023-06-21 05:00:00|34073.7|34068.9|34072.7|34067.9|34074.2|34069.4|34069.7|34064.9|37
1687323900000|2023-06-21 05:05:00|34073.2|34068.4|34066.7|34061.9|34073.2|34068.4|34066.7|34061.9|52
1687324200000|2023-06-21 05:10:00|34065.7|34060.9|34066.7|34061.9|34069.2|34064.4|34065.7|34060.9|21
1687324500000|2023-06-21 05:15:00|34066.2|34061.4|34069.7|34064.9|34070.7|34065.9|34065.7|34060.9|27
1687324800000|2023-06-21 05:20:00|34070.2|34065.4|34071.2|34066.4|34071.2|34066.4|34068.7|34063.9|62
1687325100000|2023-06-21 05:25:00|34070.7|34065.9|34060.2|34055.4|34071.7|34066.9|34058.7|34053.9|52
1687325400000|2023-06-21 05:30:00|34059.7|34054.9|34049.2|34044.4|34060.2|34055.4|34044.7|34039.9|191
1687325700000|2023-06-21 05:35:00|34049.7|34044.9|34051.2|34046.4|34054.7|34049.9|34047.2|34042.4|62
1687326000000|2023-06-21 05:40:00|34051.7|34046.9|34046.2|34041.4|34055.7|34050.9|34046.2|34041.4|65
1687326300000|2023-06-21 05:45:00|34046.7|34041.9|34049.2|34044.4|34050.2|34045.4|34043.2|34038.4|34
1687326600000|2023-06-21 05:50:00|34048.7|34043.9|34047.2|34042.4|34048.7|34043.9|34043.7|34038.9|46
1687326900000|2023-06-21 05:55:00|34046.7|34041.9|34054.2|34049.4|34056.2|34051.4|34046.2|34041.4|88
1687327200000|2023-06-21 06:00:00|34053.6|34050|34023.6|34020|34055.6|34052|34023.6|34020|573
1687327500000|2023-06-21 06:05:00|34023.1|34019.5|34023.1|34019.5|34029.1|34025.5|34016.6|34013|256
1687327800000|2023-06-21 06:10:00|34022.6|34019|34036.6|34033|34038.1|34034.5|34013.1|34009.5|201
1687328100000|2023-06-21 06:15:00|34036.1|34032.5|34040.6|34037|34043.1|34039.5|34032.6|34029|159
1687328400000|2023-06-21 06:20:00|34040.1|34036.5|34035.6|34032|34042.1|34038.5|34032.1|34028.5|95
1687328700000|2023-06-21 06:25:00|34036.1|34032.5|34039.6|34036|34040.6|34037|34033.6|34030|90
1687329000000|2023-06-21 06:30:00|34039.1|34035.5|34043.1|34039.5|34046.6|34043|34038.6|34035|146
1687329300000|2023-06-21 06:35:00|34043.6|34040|34026.6|34023|34044.1|34040.5|34022.1|34018.5|140
1687329600000|2023-06-21 06:40:00|34026.1|34022.5|34027.1|34023.5|34030.1|34026.5|34019.6|34016|114
1687329900000|2023-06-21 06:45:00|34026.6|34023|34027.6|34024|34031.1|34027.5|34023.1|34019.5|86
1687330200000|2023-06-21 06:50:00|34028.1|34024.5|34027.1|34023.5|34032.6|34029|34024.6|34021|100
1687330500000|2023-06-21 06:55:00|34027.6|34024|34015.1|34011.5|34032.1|34028.5|34015.1|34011.5|165
1687330800000|2023-06-21 07:00:00|34014.1|34010.5|33994.6|33991|34018.6|34015|33990.1|33986.5|693
1687331100000|2023-06-21 07:05:00|33994.1|33990.5|34008.1|34004.5|34012.6|34009|33992.6|33989|273
1687331400000|2023-06-21 07:10:00|34008.6|34005|34025.6|34022|34025.6|34022|34006.6|34003|209
1687331700000|2023-06-21 07:15:00|34025.1|34021.5|34026.1|34022.5|34043.6|34040|34021.6|34018|319
1687332000000|2023-06-21 07:20:00|34025.6|34022|34023.6|34020|34032.6|34029|34014.6|34011|164
1687332300000|2023-06-21 07:25:00|34024.1|34020.5|34049.1|34045.5|34049.1|34045.5|34023.6|34020|164
1687332600000|2023-06-21 07:30:00|34050.6|34047|34057.6|34054|34061.1|34057.5|34040.1|34036.5|303
1687332900000|2023-06-21 07:35:00|34057.1|34053.5|34034.6|34031|34057.1|34053.5|34032.1|34028.5|467
1687333200000|2023-06-21 07:40:00|34034.1|34030.5|34044.6|34041|34046.6|34043|34032.6|34029|341
1687333500000|2023-06-21 07:45:00|34044.1|34040.5|34054.6|34051|34055.6|34052|34038.6|34035|203
1687333800000|2023-06-21 07:50:00|34055.6|34052|34045.6|34042|34058.1|34054.5|34040.6|34037|193
1687334100000|2023-06-21 07:55:00|34045.1|34041.5|34047.6|34044|34054.6|34051|34043.6|34040|120
1687334400000|2023-06-21 08:00:00|34050.6|34047|34044.6|34041|34051.6|34048|34040.1|34036.5|208
1687334700000|2023-06-21 08:05:00|34045.1|34041.5|34051.6|34048|34055.1|34051.5|34040.1|34036.5|224
1687335000000|2023-06-21 08:10:00|34052.1|34048.5|34052.1|34048.5|34069.1|34065.5|34049.6|34046|615
1687335300000|2023-06-21 08:15:00|34052.6|34049|34054.6|34051|34062.6|34059|34048.1|34044.5|203
1687335600000|2023-06-21 08:20:00|34055.1|34051.5|34057.1|34053.5|34058.1|34054.5|34050.6|34047|208
1687335900000|2023-06-21 08:25:00|34057.6|34054|34053.1|34049.5|34061.1|34057.5|34051.6|34048|198
1687336200000|2023-06-21 08:30:00|34053.6|34050|34064.1|34060.5|34070.1|34066.5|34053.6|34050|282
1687336500000|2023-06-21 08:35:00|34063.6|34060|34055.1|34051.5|34066.1|34062.5|34055.1|34051.5|180
1687336800000|2023-06-21 08:40:00|34055.6|34052|34046.6|34043|34059.6|34056|34046.1|34042.5|204
1687337100000|2023-06-21 08:45:00|34047.1|34043.5|34048.6|34045|34052.1|34048.5|34044.1|34040.5|119
1687337400000|2023-06-21 08:50:00|34049.1|34045.5|34050.6|34047|34052.6|34049|34047.1|34043.5|108
1687337700000|2023-06-21 08:55:00|34051.1|34047.5|34050.6|34047|34055.1|34051.5|34048.6|34045|124
1687338000000|2023-06-21 09:00:00|34050.1|34046.5|34047.6|34044|34057.1|34053.5|34045.6|34042|168
1687338300000|2023-06-21 09:05:00|34047.1|34043.5|34043.6|34040|34052.6|34049|34041.6|34038|180
1687338600000|2023-06-21 09:10:00|34043.1|34039.5|34049.6|34046|34050.1|34046.5|34041.6|34038|113
1687338900000|2023-06-21 09:15:00|34049.1|34045.5|34048.6|34045|34051.6|34048|34045.6|34042|140
1687339200000|2023-06-21 09:20:00|34048.1|34044.5|34042.1|34038.5|34054.1|34050.5|34040.1|34036.5|155
1687339500000|2023-06-21 09:25:00|34041.6|34038|34054.6|34051|34054.6|34051|34038.6|34035|158
1687339800000|2023-06-21 09:30:00|34055.1|34051.5|34053.1|34049.5|34056.6|34053|34049.1|34045.5|189
1687340100000|2023-06-21 09:35:00|34052.6|34049|34063.6|34060|34064.1|34060.5|34051.6|34048|185
1687340400000|2023-06-21 09:40:00|34063.1|34059.5|34064.1|34060.5|34065.1|34061.5|34058.1|34054.5|138
1687340700000|2023-06-21 09:45:00|34064.6|34061|34068.1|34064.5|34072.6|34069|34064.1|34060.5|329
1687341000000|2023-06-21 09:50:00|34067.6|34064|34066.1|34062.5|34070.1|34066.5|34063.6|34060|141
1687341300000|2023-06-21 09:55:00|34065.1|34061.5|34058.6|34055|34065.6|34062|34058.1|34054.5|108
1687341600000|2023-06-21 10:00:00|34059.1|34055.5|34061.6|34058|34065.6|34062|34057.1|34053.5|84
1687341900000|2023-06-21 10:05:00|34061.1|34057.5|34062.6|34059|34065.1|34061.5|34060.6|34057|72
1687342200000|2023-06-21 10:10:00|34062.1|34058.5|34069.1|34065.5|34069.1|34065.5|34059.6|34056|102
1687342500000|2023-06-21 10:15:00|34068.6|34065|34069.6|34066|34071.6|34068|34065.6|34062|122
1687342800000|2023-06-21 10:20:00|34069.1|34065.5|34077.1|34073.5|34081.6|34078|34068.6|34065|248
1687343100000|2023-06-21 10:25:00|34078.1|34074.5|34081.1|34077.5|34082.1|34078.5|34071.1|34067.5|188
1687343400000|2023-06-21 10:30:00|34081.6|34078|34073.1|34069.5|34083.1|34079.5|34071.6|34068|173
1687343700000|2023-06-21 10:35:00|34072.6|34069|34071.6|34068|34079.1|34075.5|34067.1|34063.5|332
1687344000000|2023-06-21 10:40:00|34071.1|34067.5|34067.1|34063.5|34075.6|34072|34067.1|34063.5|173
1687344300000|2023-06-21 10:45:00|34067.6|34064|34058.6|34055|34068.6|34065|34055.1|34051.5|287
1687344600000|2023-06-21 10:50:00|34058.1|34054.5|34059.6|34056|34064.6|34061|34057.1|34053.5|111
1687344900000|2023-06-21 10:55:00|34059.1|34055.5|34055.1|34051.5|34059.1|34055.5|34050.6|34047|195
1687345200000|2023-06-21 11:00:00|34054.6|34051|34049.1|34045.5|34056.1|34052.5|34046.1|34042.5|207
1687345500000|2023-06-21 11:05:00|34048.6|34045|34047.6|34044|34050.1|34046.5|34045.1|34041.5|119
1687345800000|2023-06-21 11:10:00|34047.1|34043.5|34043.1|34039.5|34048.1|34044.5|34042.6|34039|118
1687346100000|2023-06-21 11:15:00|34043.6|34040|34032.6|34029|34043.6|34040|34031.6|34028|262
1687346400000|2023-06-21 11:20:00|34032.1|34028.5|34041.6|34038|34042.1|34038.5|34031.6|34028|143
1687346700000|2023-06-21 11:25:00|34041.1|34037.5|34041.6|34038|34046.1|34042.5|34038.6|34035|133
1687347000000|2023-06-21 11:30:00|34042.1|34038.5|34042.6|34039|34048.1|34044.5|34036.6|34033|215
1687347300000|2023-06-21 11:35:00|34042.1|34038.5|34041.6|34038|34048.1|34044.5|34034.6|34031|165
1687347600000|2023-06-21 11:40:00|34042.1|34038.5|34048.6|34045|34048.6|34045|34039.6|34036|99
1687347900000|2023-06-21 11:45:00|34048.1|34044.5|34052.1|34048.5|34052.1|34048.5|34044.1|34040.5|153
1687348200000|2023-06-21 11:50:00|34052.6|34049|34048.6|34045|34052.6|34049|34041.6|34038|72
1687348500000|2023-06-21 11:55:00|34049.1|34045.5|34043.6|34040|34050.1|34046.5|34043.6|34040|75
1687348800000|2023-06-21 12:00:00|34043.1|34039.5|34034.6|34031|34043.1|34039.5|34026.6|34023|277
1687349100000|2023-06-21 12:05:00|34035.1|34031.5|34033.6|34030|34039.6|34036|34031.6|34028|205
1687349400000|2023-06-21 12:10:00|34034.1|34030.5|34023.1|34019.5|34035.1|34031.5|34022.1|34018.5|238
1687349700000|2023-06-21 12:15:00|34023.6|34020|34015.1|34011.5|34024.1|34020.5|34013.1|34009.5|226
1687350000000|2023-06-21 12:20:00|34015.6|34012|34009.6|34006|34017.6|34014|34005.1|34001.5|321
1687350300000|2023-06-21 12:25:00|34009.1|34005.5|33987.1|33983.5|34010.1|34006.5|33986.6|33983|539
1687350600000|2023-06-21 12:30:00|33988.6|33985|33988.6|33985|34015.1|34011.5|33981.6|33978|879
1687350900000|2023-06-21 12:35:00|33989.1|33985.5|33987.6|33984|33990.6|33987|33970.6|33967|661
1687351200000|2023-06-21 12:40:00|33988.1|33984.5|33979.6|33976|33997.1|33993.5|33978.6|33975|310
1687351500000|2023-06-21 12:45:00|33980.1|33976.5|33985.6|33982|33989.6|33986|33977.1|33973.5|272
1687351800000|2023-06-21 12:50:00|33986.1|33982.5|33973.6|33970|33988.6|33985|33971.1|33967.5|387
1687352100000|2023-06-21 12:55:00|33974.1|33970.5|33964.1|33960.5|33981.6|33978|33963.1|33959.5|473
1687352400000|2023-06-21 13:00:00|33964.6|33961|33965.1|33961.5|33975.6|33972|33961.6|33958|539
1687352700000|2023-06-21 13:05:00|33964.6|33961|33959.6|33956|33972.1|33968.5|33956.1|33952.5|644
1687353000000|2023-06-21 13:10:00|33960.1|33956.5|33963.6|33960|33969.1|33965.5|33958.1|33954.5|226
1687353300000|2023-06-21 13:15:00|33963.1|33959.5|33969.6|33966|33969.6|33966|33959.1|33955.5|370
1687353600000|2023-06-21 13:20:00|33970.1|33966.5|33985.1|33981.5|33985.6|33982|33963.1|33959.5|299
1687353900000|2023-06-21 13:25:00|33985.6|33982|33966.6|33963|33986.6|33983|33957.1|33953.5|609
1687354200000|2023-06-21 13:30:00|33966|33963.6|33908.5|33906.1|33970.5|33968.1|33886.5|33884.1|5300
1687354500000|2023-06-21 13:35:00|33908|33905.6|33894|33891.6|33921|33918.6|33882|33879.6|2060
1687354800000|2023-06-21 13:40:00|33894.5|33892.1|33899|33896.6|33915.5|33913.1|33872.5|33870.1|2202
1687355100000|2023-06-21 13:45:00|33899.5|33897.1|33927.5|33925.1|33955.5|33953.1|33894.5|33892.1|2822
1687355400000|2023-06-21 13:50:00|33928|33925.6|33929.6|33927.2|33937.1|33934.7|33911.6|33909.2|1557
1687355700000|2023-06-21 13:55:00|33930.1|33927.7|33933.1|33930.7|33939.1|33936.7|33900.1|33897.7|1436
1687356000000|2023-06-21 14:00:00|33932.6|33930.2|33897.6|33895.2|33942.1|33939.7|33888.6|33886.2|2200
1687356300000|2023-06-21 14:05:00|33897.1|33894.7|33898.1|33895.7|33918.1|33915.7|33876.1|33873.7|2386
1687356600000|2023-06-21 14:10:00|33897.6|33895.2|33940.5|33938.1|33947.1|33944.7|33895.6|33893.2|2062
1687356900000|2023-06-21 14:15:00|33941|33938.6|33968|33965.6|33990|33987.6|33937|33934.6|2796
1687357200000|2023-06-21 14:20:00|33968.5|33966.1|33975|33972.6|33990|33987.6|33960|33957.6|1443
1687357500000|2023-06-21 14:25:00|33974.5|33972.1|33972.5|33970.1|33990|33987.6|33957|33954.6|1925
1687357800000|2023-06-21 14:30:00|33973|33970.6|33987|33984.6|34005.5|34003.1|33969|33966.6|1835
1687358100000|2023-06-21 14:35:00|33985.5|33983.1|34011.5|34009.1|34018|34015.6|33985|33982.6|1812
1687358400000|2023-06-21 14:40:00|34011|34008.6|33979.5|33977.1|34018.5|34016.1|33976.5|33974.1|1607
1687358700000|2023-06-21 14:45:00|33980|33977.6|33971|33968.6|33989|33986.6|33965|33962.6|1781
1687359000000|2023-06-21 14:50:00|33970.5|33968.1|33982|33979.6|33987.5|33985.1|33949.5|33947.1|1931
1687359300000|2023-06-21 14:55:00|33982.5|33980.1|34034|34031.6|34037.5|34035.1|33979.5|33977.1|2471
1687359600000|2023-06-21 15:00:00|34033.5|34031.1|34035|34032.6|34054|34051.6|34030|34027.6|1816
1687359900000|2023-06-21 15:05:00|34035.5|34033.1|34003|34000.6|34037|34034.6|33988|33985.6|2101
1687360200000|2023-06-21 15:10:00|34002|33999.6|34012.5|34010.1|34027|34024.6|33993|33990.6|1806
1687360500000|2023-06-21 15:15:00|34013|34010.6|34013.5|34011.1|34024|34021.6|34002|33999.6|1088
1687360800000|2023-06-21 15:20:00|34013|34010.6|34026.5|34024.1|34052.5|34050.1|34008.5|34006.1|1771
1687361100000|2023-06-21 15:25:00|34027|34024.6|34065|34062.6|34071|34068.6|34025|34022.6|1690
1687361400000|2023-06-21 15:30:00|34065.5|34063.1|34056|34053.6|34071|34068.6|34047|34044.6|1081
1687361700000|2023-06-21 15:35:00|34056.5|34054.1|34076|34073.6|34084.5|34082.1|34055.5|34053.1|1566
1687362000000|2023-06-21 15:40:00|34075.7|34073.3|34065.2|34062.8|34087.7|34085.3|34064.7|34062.3|1548
1687362300000|2023-06-21 15:45:00|34064.7|34062.3|34073.2|34070.8|34082.7|34080.3|34063.2|34060.8|913
1687362600000|2023-06-21 15:50:00|34072.7|34070.3|34048.2|34045.8|34075.7|34073.3|34048.2|34045.8|965
1687362900000|2023-06-21 15:55:00|34047.7|34045.3|34042.7|34040.3|34065.2|34062.8|34038.2|34035.8|951
1687363200000|2023-06-21 16:00:00|34042.2|34039.8|34058.7|34056.3|34064.7|34062.3|34036.7|34034.3|1251
1687363500000|2023-06-21 16:05:00|34059.2|34056.8|34070.2|34067.8|34079.7|34077.3|34053.7|34051.3|1193
1687363800000|2023-06-21 16:10:00|34070.7|34068.3|34070.7|34068.3|34076.7|34074.3|34060.7|34058.3|686
1687364100000|2023-06-21 16:15:00|34069.7|34067.3|34076.7|34074.3|34101.7|34099.3|34065.2|34062.8|1287
1687364400000|2023-06-21 16:20:00|34075.7|34073.3|34070.2|34067.8|34080.2|34077.8|34059.7|34057.3|767
1687364700000|2023-06-21 16:25:00|34069.7|34067.3|34078.2|34075.8|34078.7|34076.3|34054.2|34051.8|471
1687365000000|2023-06-21 16:30:00|34077.7|34075.3|34068.2|34065.8|34095.2|34092.8|34066.7|34064.3|675
1687365300000|2023-06-21 16:35:00|34067.7|34065.3|34073.2|34070.8|34074.2|34071.8|34053.7|34051.3|645
1687365600000|2023-06-21 16:40:00|34072.7|34070.3|34065.2|34062.8|34084.7|34082.3|34060.2|34057.8|464
1687365900000|2023-06-21 16:45:00|34065.7|34063.3|34027.7|34025.3|34065.7|34063.3|34023.7|34021.3|1327
1687366200000|2023-06-21 16:50:00|34028.2|34025.8|34033.2|34030.8|34049.7|34047.3|34027.7|34025.3|570
1687366500000|2023-06-21 16:55:00|34033.7|34031.3|34027.7|34025.3|34038.7|34036.3|34020.7|34018.3|1391
1687366800000|2023-06-21 17:00:00|34027.2|34024.8|34022|34019.6|34028|34025.6|34002.5|34000.1|1366
1687367100000|2023-06-21 17:05:00|34021.5|34019.1|34032.5|34030.1|34036|34033.6|34008.5|34006.1|681
1687367400000|2023-06-21 17:10:00|34033|34030.6|34017|34014.6|34041.5|34039.1|34014.5|34012.1|568
1687367700000|2023-06-21 17:15:00|34016.5|34014.1|34019|34016.6|34033|34030.6|34011.5|34009.1|482
1687368000000|2023-06-21 17:20:00|34018.5|34016.1|34007.5|34005.1|34024|34021.6|34006.5|34004.1|592
1687368300000|2023-06-21 17:25:00|34008.5|34006.1|34013|34010.6|34026.5|34024.1|33999.5|33997.1|797
1687368600000|2023-06-21 17:30:00|34013.5|34011.1|34009.5|34007.1|34018|34015.6|34006.5|34004.1|498
1687368900000|2023-06-21 17:35:00|34010.5|34008.1|34018|34015.6|34022.5|34020.1|34001.5|33999.1|612
1687369200000|2023-06-21 17:40:00|34018.5|34016.1|34007.5|34005.1|34022.5|34020.1|33996.5|33994.1|760
1687369500000|2023-06-21 17:45:00|34008|34005.6|34024|34021.6|34029.5|34027.1|34007.5|34005.1|578
1687369800000|2023-06-21 17:50:00|34024.5|34022.1|34036.5|34034.1|34041|34038.6|34021|34018.6|532
1687370100000|2023-06-21 17:55:00|34036|34033.6|34040.5|34038.1|34044|34041.6|34024|34021.6|629
1687370400000|2023-06-21 18:00:00|34041|34038.6|34041.5|34039.1|34045.5|34043.1|34031|34028.6|551
1687370700000|2023-06-21 18:05:00|34042|34039.6|34036.5|34034.1|34055|34052.6|34036.5|34034.1|642
1687371000000|2023-06-21 18:10:00|34035.5|34033.1|34044.5|34042.1|34046.5|34044.1|34034.5|34032.1|539
1687371300000|2023-06-21 18:15:00|34044|34041.6|34061.5|34059.1|34064|34061.6|34043.5|34041.1|1034
1687371600000|2023-06-21 18:20:00|34061.7|34059.3|34072.2|34069.8|34078.7|34076.3|34056.2|34053.8|1099
1687371900000|2023-06-21 18:25:00|34072.7|34070.3|34079.7|34077.3|34081.2|34078.8|34064.2|34061.8|707
1687372200000|2023-06-21 18:30:00|34079.2|34076.8|34090.2|34087.8|34103.2|34100.8|34078.7|34076.3|1485
1687372500000|2023-06-21 18:35:00|34090.7|34088.3|34078.2|34075.8|34091.7|34089.3|34072.2|34069.8|947
1687372800000|2023-06-21 18:40:00|34077.7|34075.3|34070.7|34068.3|34082.7|34080.3|34062.2|34059.8|612
1687373100000|2023-06-21 18:45:00|34071.2|34068.8|34058.2|34055.8|34074.7|34072.3|34055.2|34052.8|583
1687373400000|2023-06-21 18:50:00|34057.7|34055.3|34075.2|34072.8|34087.2|34084.8|34054.7|34052.3|750
1687373700000|2023-06-21 18:55:00|34074.7|34072.3|34064.2|34061.8|34074.7|34072.3|34053.2|34050.8|570
1687374000000|2023-06-21 19:00:00|34063.7|34061.3|34032.7|34030.3|34064.7|34062.3|34030.7|34028.3|1243
1687374300000|2023-06-21 19:05:00|34032.2|34029.8|34035.7|34033.3|34044.7|34042.3|34020.7|34018.3|1072
1687374600000|2023-06-21 19:10:00|34036.2|34033.8|34040.7|34038.3|34047.7|34045.3|34025.7|34023.3|677
1687374900000|2023-06-21 19:15:00|34040.2|34037.8|34040.7|34038.3|34047.2|34044.8|34030.2|34027.8|656
1687375200000|2023-06-21 19:20:00|34040.2|34037.8|34020.2|34017.8|34040.2|34037.8|34016.2|34013.8|791
1687375500000|2023-06-21 19:25:00|34020.7|34018.3|33999.7|33997.3|34025.7|34023.3|33999.2|33996.8|760
1687375800000|2023-06-21 19:30:00|34000.2|33997.8|33966.2|33963.8|34005.7|34003.3|33959.2|33956.8|1503
1687376100000|2023-06-21 19:35:00|33966.7|33964.3|33964.2|33961.8|33980.2|33977.8|33939.7|33937.3|1330
1687376400000|2023-06-21 19:40:00|33965.4|33963|33985.4|33983|33991.9|33989.5|33956.4|33954|1038
1687376700000|2023-06-21 19:45:00|33984.9|33982.5|33991.9|33989.5|33997.9|33995.5|33975.4|33973|814
1687377000000|2023-06-21 19:50:00|33992.4|33990|33987.9|33985.5|34009.9|34007.5|33983.9|33981.5|1623
1687377300000|2023-06-21 19:55:00|33988.4|33986|33954.4|33952|33988.4|33986|33937.9|33935.5|4165
1687377600000|2023-06-21 20:00:00|33954.9|33952.5|33970.6|33965.8|33970.6|33965.8|33950.1|33945.3|1579
1687377900000|2023-06-21 20:05:00|33970.1|33965.3|33977.1|33972.3|33978.6|33973.8|33967.1|33962.3|308
1687378200000|2023-06-21 20:10:00|33977.6|33972.8|33963.6|33958.8|33979.1|33974.3|33961.1|33956.3|472
1687378500000|2023-06-21 20:15:00|33964.1|33959.3|33959.6|33954.8|33964.6|33959.8|33958.6|33953.8|92
1687378800000|2023-06-21 20:20:00|33959.1|33954.3|33962.6|33957.8|33966.6|33961.8|33955.6|33950.8|52
1687379100000|2023-06-21 20:25:00|33962.1|33957.3|33964.6|33959.8|33966.6|33961.8|33961.1|33956.3|42
1687379400000|2023-06-21 20:30:00|33965.1|33960.3|33969.6|33964.8|33970.1|33965.3|33963.6|33958.8|149
1687379700000|2023-06-21 20:35:00|33970.1|33965.3|33966.6|33961.8|33970.1|33965.3|33965.1|33960.3|76
1687380000000|2023-06-21 20:40:00|33967.1|33962.3|33965.6|33960.8|33969.6|33964.8|33964.1|33959.3|45
1687380300000|2023-06-21 20:45:00|33966.1|33961.3|33962.6|33957.8|33967.6|33962.8|33962.1|33957.3|69
1687380600000|2023-06-21 20:50:00|33961.6|33956.8|33964.6|33959.8|33965.1|33960.3|33958.1|33953.3|65
1687380900000|2023-06-21 20:55:00|33964.1|33959.3|33968.4|33958.6|33969|33963.8|33963.6|33958.6|158
1687381200000|2023-06-21 21:00:00|33964.7|33954.9|33970.8|33961|33971.7|33961.9|33963.3|33953.5|0
1687381500000|2023-06-21 21:05:00|33971.1|33961.3|33969.6|33959.8|33971.1|33961.3|33969|33959.2|0
1687381800000|2023-06-21 21:10:00|33968.5|33958.7|33969.8|33960|33969.8|33960|33968.5|33958.7|0
1687382100000|2023-06-21 21:15:00|33969.9|33960.1|33970.9|33961.1|33971|33961.2|33968.4|33958.6|0
1687382400000|2023-06-21 21:20:00|33970.6|33960.8|33970.3|33960.5|33971.5|33961.7|33970.3|33960.5|0
1687382700000|2023-06-21 21:25:00|33970|33960.2|33970.5|33960.7|33971.7|33961.9|33968.9|33959.1|0
1687383000000|2023-06-21 21:30:00|33970.8|33961|33970.8|33961|33971.9|33962.1|33970.5|33960.7|0
1687383300000|2023-06-21 21:35:00|33970.9|33961.1|33970.8|33961|33971|33961.2|33970.6|33960.8|0
1687383600000|2023-06-21 21:40:00|33971|33961.2|33973.2|33963.4|33973.2|33963.4|33970.9|33961.1|0
1687383900000|2023-06-21 21:45:00|33974|33964.2|33970.4|33960.6|33974|33964.2|33970.4|33960.6|0
1687384200000|2023-06-21 21:50:00|33971.8|33962|33970.9|33961.1|33972.1|33962.3|33969.2|33959.4|0
1687384500000|2023-06-21 21:55:00|33969.8|33960|33970.5|33960.7|33972.4|33962.6|33969.5|33959.7|0
1687384800000|2023-06-21 22:00:00|33968.6|33963.8|33984.6|33979.8|33984.6|33979.8|33967.6|33962.8|123
1687385100000|2023-06-21 22:05:00|33985.1|33980.3|33980.6|33975.8|33985.6|33980.8|33977.6|33972.8|22
1687385400000|2023-06-21 22:10:00|33981.1|33976.3|33976.6|33971.8|33982.6|33977.8|33976.1|33971.3|76
1687385700000|2023-06-21 22:15:00|33977.1|33972.3|33971.6|33966.8|33977.6|33972.8|33971.6|33966.8|30
1687386000000|2023-06-21 22:20:00|33971.1|33966.3|33970.6|33965.8|33972.6|33967.8|33965.6|33960.8|122
1687386300000|2023-06-21 22:25:00|33970.1|33965.3|33969.6|33964.8|33970.6|33965.8|33962.6|33957.8|128
1687386600000|2023-06-21 22:30:00|33970.1|33965.3|33973.1|33968.3|33973.6|33968.8|33968.6|33963.8|45
1687386900000|2023-06-21 22:35:00|33973.6|33968.8|33971.1|33966.3|33974.1|33969.3|33971.1|33966.3|28
1687387200000|2023-06-21 22:40:00|33971.6|33966.8|33966.6|33961.8|33971.6|33966.8|33963.6|33958.8|82
1687387500000|2023-06-21 22:45:00|33968.1|33963.3|33968.6|33963.8|33971.1|33966.3|33967.6|33962.8|41
1687387800000|2023-06-21 22:50:00|33969.1|33964.3|33969.1|33964.3|33970.6|33965.8|33964.6|33959.8|41
1687388100000|2023-06-21 22:55:00|33969.6|33964.8|33969.6|33964.8|33972.6|33967.8|33969.1|33964.3|32
1687388400000|2023-06-21 23:00:00|33969.1|33964.3|33976.1|33971.3|33977.6|33972.8|33968.6|33963.8|63
1687388700000|2023-06-21 23:05:00|33975.6|33970.8|33976.6|33971.8|33980.1|33975.3|33975.6|33970.8|48
1687389000000|2023-06-21 23:10:00|33977.1|33972.3|33976.6|33971.8|33978.1|33973.3|33975.1|33970.3|13
1687389300000|2023-06-21 23:15:00|33977.1|33972.3|33980.1|33975.3|33981.1|33976.3|33977.1|33972.3|44
1687389600000|2023-06-21 23:20:00|33980.6|33975.8|33979.6|33974.8|33981.1|33976.3|33978.6|33973.8|11
1687389900000|2023-06-21 23:25:00|33979.1|33974.3|33971.6|33966.8|33979.6|33974.8|33971.1|33966.3|43
1687390200000|2023-06-21 23:30:00|33972.1|33967.3|33978.6|33973.8|33978.6|33973.8|33970.1|33965.3|46
1687390500000|2023-06-21 23:35:00|33978.1|33973.3|33976.6|33971.8|33978.1|33973.3|33975.1|33970.3|14
1687390800000|2023-06-21 23:40:00|33976.1|33971.3|33976.6|33971.8|33979.6|33974.8|33975.1|33970.3|21
1687391100000|2023-06-21 23:45:00|33976.1|33971.3|33971.6|33966.8|33976.6|33971.8|33970.6|33965.8|49
1687391400000|2023-06-21 23:50:00|33972.1|33967.3|33969.1|33964.3|33972.1|33967.3|33965.1|33960.3|77
1687391700000|2023-06-21 23:55:00|33969.6|33964.8|33971.1|33966.3|33971.1|33966.3|33969.1|33964.3|32
1687392000000|2023-06-22 00:00:00|33971.6|33966.8|33981.6|33976.8|33982.1|33977.3|33970.1|33965.3|130
1687392300000|2023-06-22 00:05:00|33982.1|33977.3|33978.6|33973.8|33982.1|33977.3|33973.6|33968.8|98
1687392600000|2023-06-22 00:10:00|33978.1|33973.3|33981.1|33976.3|33981.1|33976.3|33974.6|33969.8|60
1687392900000|2023-06-22 00:15:00|33980.6|33975.8|33982.6|33977.8|33985.6|33980.8|33975.6|33970.8|95
1687393200000|2023-06-22 00:20:00|33983.1|33978.3|33978.1|33973.3|33983.1|33978.3|33977.1|33972.3|39
1687393500000|2023-06-22 00:25:00|33978.6|33973.8|33982.6|33977.8|33984.1|33979.3|33977.1|33972.3|38
1687393800000|2023-06-22 00:30:00|33983.1|33978.3|33977.1|33972.3|33983.6|33978.8|33975.1|33970.3|59
1687394100000|2023-06-22 00:35:00|33977.6|33972.8|33977.1|33972.3|33978.1|33973.3|33974.6|33969.8|54
1687394400000|2023-06-22 00:40:00|33977.6|33972.8|33977.6|33972.8|33978.6|33973.8|33975.1|33970.3|28
1687394700000|2023-06-22 00:45:00|33977.1|33972.3|33976.6|33971.8|33980.1|33975.3|33974.6|33969.8|39
1687395000000|2023-06-22 00:50:00|33977.1|33972.3|33974.6|33969.8|33977.6|33972.8|33970.6|33965.8|69
1687395300000|2023-06-22 00:55:00|33974.1|33969.3|33975.1|33970.3|33977.6|33972.8|33972.6|33967.8|70
1687395600000|2023-06-22 01:00:00|33975.6|33970.8|33971.1|33966.3|33977.1|33972.3|33970.6|33965.8|127
1687395900000|2023-06-22 01:05:00|33968.1|33963.3|33969.6|33964.8|33971.1|33966.3|33965.6|33960.8|123
1687396200000|2023-06-22 01:10:00|33969.1|33964.3|33967.6|33962.8|33970.6|33965.8|33966.1|33961.3|43
1687396500000|2023-06-22 01:15:00|33968.1|33963.3|33967.6|33962.8|33969.1|33964.3|33965.1|33960.3|64
1687396800000|2023-06-22 01:20:00|33968.1|33963.3|33962.1|33957.3|33968.1|33963.3|33962.1|33957.3|83
1687397100000|2023-06-22 01:25:00|33962.6|33957.8|33958.6|33953.8|33963.1|33958.3|33957.1|33952.3|91
1687397400000|2023-06-22 01:30:00|33958.1|33953.3|33952.6|33947.8|33958.1|33953.3|33950.1|33945.3|76
1687397700000|2023-06-22 01:35:00|33952.1|33947.3|33956.6|33951.8|33957.6|33952.8|33950.1|33945.3|50
1687398000000|2023-06-22 01:40:00|33957.1|33952.3|33954.6|33949.8|33959.1|33954.3|33954.1|33949.3|37
1687398300000|2023-06-22 01:45:00|33955.1|33950.3|33947.6|33942.8|33955.6|33950.8|33944.6|33939.8|90
1687398600000|2023-06-22 01:50:00|33948.1|33943.3|33946.1|33941.3|33948.6|33943.8|33945.6|33940.8|51
1687398900000|2023-06-22 01:55:00|33945.1|33940.3|33940.6|33935.8|33945.6|33940.8|33939.1|33934.3|109
1687399200000|2023-06-22 02:00:00|33940.1|33935.3|33937.6|33932.8|33940.6|33935.8|33933.6|33928.8|102
1687399500000|2023-06-22 02:05:00|33938.1|33933.3|33935.6|33930.8|33938.1|33933.3|33935.1|33930.3|31
1687399800000|2023-06-22 02:10:00|33935.1|33930.3|33918.6|33913.8|33935.1|33930.3|33916.6|33911.8|372
1687400100000|2023-06-22 02:15:00|33918.1|33913.3|33924.6|33919.8|33926.6|33921.8|33918.1|33913.3|103
1687400400000|2023-06-22 02:20:00|33925.1|33920.3|33924.6|33919.8|33926.1|33921.3|33922.1|33917.3|45
1687400700000|2023-06-22 02:25:00|33925.1|33920.3|33930.6|33925.8|33931.6|33926.8|33922.6|33917.8|48
1687401000000|2023-06-22 02:30:00|33930.1|33925.3|33934.1|33929.3|33935.1|33930.3|33929.1|33924.3|66
1687401300000|2023-06-22 02:35:00|33934.6|33929.8|33935.6|33930.8|33937.1|33932.3|33934.1|33929.3|43
1687401600000|2023-06-22 02:40:00|33936.1|33931.3|33936.6|33931.8|33936.6|33931.8|33933.1|33928.3|34
1687401900000|2023-06-22 02:45:00|33937.1|33932.3|33937.6|33932.8|33938.1|33933.3|33936.1|33931.3|47
1687402200000|2023-06-22 02:50:00|33937.1|33932.3|33933.6|33928.8|33939.6|33934.8|33933.1|33928.3|63
1687402500000|2023-06-22 02:55:00|33933.1|33928.3|33934.1|33929.3|33935.6|33930.8|33932.6|33927.8|38
1687402800000|2023-06-22 03:00:00|33934.6|33929.8|33934.1|33929.3|33936.6|33931.8|33933.6|33928.8|46
1687403100000|2023-06-22 03:05:00|33934.6|33929.8|33933.6|33928.8|33936.1|33931.3|33933.1|33928.3|53
1687403400000|2023-06-22 03:10:00|33934.1|33929.3|33935.6|33930.8|33937.1|33932.3|33933.6|33928.8|34
1687403700000|2023-06-22 03:15:00|33935.1|33930.3|33928.6|33923.8|33935.1|33930.3|33925.1|33920.3|41
1687404000000|2023-06-22 03:20:00|33928.1|33923.3|33927.6|33922.8|33929.1|33924.3|33925.6|33920.8|39
1687404300000|2023-06-22 03:25:00|33927.1|33922.3|33925.6|33920.8|33927.6|33922.8|33922.6|33917.8|66
1687404600000|2023-06-22 03:30:00|33925.1|33920.3|33932.6|33927.8|33932.6|33927.8|33924.1|33919.3|80
1687404900000|2023-06-22 03:35:00|33933.1|33928.3|33941.1|33936.3|33942.1|33937.3|33932.6|33927.8|98
1687405200000|2023-06-22 03:40:00|33941.6|33936.8|33939.6|33934.8|33943.1|33938.3|33937.6|33932.8|43
1687405500000|2023-06-22 03:45:00|33940.1|33935.3|33947.1|33942.3|33947.1|33942.3|33937.6|33932.8|89
1687405800000|2023-06-22 03:50:00|33946.1|33941.3|33947.1|33942.3|33948.6|33943.8|33944.1|33939.3|95
1687406100000|2023-06-22 03:55:00|33946.6|33941.8|33946.1|33941.3|33947.6|33942.8|33943.6|33938.8|22
1687406400000|2023-06-22 04:00:00|33945.6|33940.8|33944.6|33939.8|33948.1|33943.3|33944.1|33939.3|33
1687406700000|2023-06-22 04:05:00|33944.1|33939.3|33940.6|33935.8|33947.6|33942.8|33939.6|33934.8|31
1687407000000|2023-06-22 04:10:00|33940.1|33935.3|33938.6|33933.8|33941.6|33936.8|33937.6|33932.8|55
1687407300000|2023-06-22 04:15:00|33938.1|33933.3|33939.6|33934.8|33941.1|33936.3|33938.1|33933.3|20
1687407600000|2023-06-22 04:20:00|33940.1|33935.3|33940.1|33935.3|33941.1|33936.3|33939.1|33934.3|15
1687407900000|2023-06-22 04:25:00|33939.6|33934.8|33930.6|33925.8|33939.6|33934.8|33929.6|33924.8|55
1687408200000|2023-06-22 04:30:00|33930.1|33925.3|33931.1|33926.3|33933.1|33928.3|33929.6|33924.8|39
1687408500000|2023-06-22 04:35:00|33930.6|33925.8|33935.1|33930.3|33935.6|33930.8|33930.6|33925.8|45
1687408800000|2023-06-22 04:40:00|33934.6|33929.8|33933.6|33928.8|33935.6|33930.8|33932.1|33927.3|37
1687409100000|2023-06-22 04:45:00|33934.1|33929.3|33924.6|33919.8|33935.1|33930.3|33924.6|33919.8|17
1687409400000|2023-06-22 04:50:00|33925.1|33920.3|33925.6|33920.8|33927.6|33922.8|33922.1|33917.3|75
1687409700000|2023-06-22 04:55:00|33925.1|33920.3|33924.1|33919.3|33926.1|33921.3|33919.1|33914.3|156
1687410000000|2023-06-22 05:00:00|33924.6|33919.8|33916.6|33911.8|33924.6|33919.8|33913.6|33908.8|97
1687410300000|2023-06-22 05:05:00|33917.1|33912.3|33910.6|33905.8|33918.6|33913.8|33909.6|33904.8|204
1687410600000|2023-06-22 05:10:00|33911.1|33906.3|33911.6|33906.8|33916.1|33911.3|33910.1|33905.3|78
1687410900000|2023-06-22 05:15:00|33911.1|33906.3|33914.1|33909.3|33916.6|33911.8|33911.1|33906.3|101
1687411200000|2023-06-22 05:20:00|33913.6|33908.8|33912.1|33907.3|33917.6|33912.8|33911.1|33906.3|85
1687411500000|2023-06-22 05:25:00|33912.6|33907.8|33909.6|33904.8|33914.1|33909.3|33909.1|33904.3|58
1687411800000|2023-06-22 05:30:00|33909.1|33904.3|33909.6|33904.8|33912.1|33907.3|33909.1|33904.3|82
1687412100000|2023-06-22 05:35:00|33910.1|33905.3|33915.6|33910.8|33916.1|33911.3|33907.6|33902.8|67
1687412400000|2023-06-22 05:40:00|33916.1|33911.3|33907.1|33902.3|33916.1|33911.3|33904.6|33899.8|117
1687412700000|2023-06-22 05:45:00|33906.6|33901.8|33914.6|33909.8|33916.1|33911.3|33906.1|33901.3|69
1687413000000|2023-06-22 05:50:00|33914.1|33909.3|33912.1|33907.3|33915.6|33910.8|33911.1|33906.3|83
1687413300000|2023-06-22 05:55:00|33912.6|33907.8|33911.6|33906.8|33912.6|33907.8|33905.6|33900.8|100
1687413600000|2023-06-22 06:00:00|33911|33907.4|33885|33881.4|33917|33913.4|33883.5|33879.9|365
1687413900000|2023-06-22 06:05:00|33885.5|33881.9|33903|33899.4|33910|33906.4|33885.5|33881.9|190
1687414200000|2023-06-22 06:10:00|33902.5|33898.9|33875|33871.4|33902.5|33898.9|33869.5|33865.9|514
1687414500000|2023-06-22 06:15:00|33874.5|33870.9|33890|33886.4|33896|33892.4|33874.5|33870.9|442
1687414800000|2023-06-22 06:20:00|33889.5|33885.9|33881|33877.4|33892.5|33888.9|33875|33871.4|222
1687415100000|2023-06-22 06:25:00|33881.5|33877.9|33881|33877.4|33882.5|33878.9|33877.5|33873.9|164
1687415400000|2023-06-22 06:30:00|33880.5|33876.9|33883|33879.4|33888|33884.4|33876.5|33872.9|225
1687415700000|2023-06-22 06:35:00|33882.5|33878.9|33872|33868.4|33883|33879.4|33868.5|33864.9|204
1687416000000|2023-06-22 06:40:00|33872.5|33868.9|33879.5|33875.9|33880|33876.4|33872|33868.4|268
1687416300000|2023-06-22 06:45:00|33879|33875.4|33884.5|33880.9|33886|33882.4|33877.5|33873.9|237
1687416600000|2023-06-22 06:50:00|33885|33881.4|33890.5|33886.9|33890.5|33886.9|33878.5|33874.9|203
1687416900000|2023-06-22 06:55:00|33890|33886.4|33880|33876.4|33890.5|33886.9|33876|33872.4|305
1687417200000|2023-06-22 07:00:00|33878.5|33874.9|33866.5|33862.9|33881.5|33877.9|33858|33854.4|903
1687417500000|2023-06-22 07:05:00|33867.5|33863.9|33870|33866.4|33870|33866.4|33852.5|33848.9|535
1687417800000|2023-06-22 07:10:00|33870.5|33866.9|33844|33840.4|33877.5|33873.9|33841.5|33837.9|1087
1687418100000|2023-06-22 07:15:00|33844.5|33840.9|33846.5|33842.9|33863|33859.4|33841|33837.4|1065
1687418400000|2023-06-22 07:20:00|33846|33842.4|33839.5|33835.9|33854|33850.4|33825|33821.4|1202
1687418700000|2023-06-22 07:25:00|33840|33836.4|33839|33835.4|33860.5|33856.9|33831|33827.4|617
1687419000000|2023-06-22 07:30:00|33839.5|33835.9|33835|33831.4|33855|33851.4|33828.5|33824.9|455
1687419300000|2023-06-22 07:35:00|33836.5|33832.9|33850|33846.4|33857|33853.4|33835|33831.4|617
1687419600000|2023-06-22 07:40:00|33849.5|33845.9|33867|33863.4|33876|33872.4|33842.5|33838.9|830
1687419900000|2023-06-22 07:45:00|33866.5|33862.9|33852|33848.4|33874.5|33870.9|33846.5|33842.9|592
1687420200000|2023-06-22 07:50:00|33852.5|33848.9|33862|33858.4|33884|33880.4|33852.5|33848.9|760
1687420500000|2023-06-22 07:55:00|33862.5|33858.9|33852|33848.4|33873|33869.4|33851.5|33847.9|432
1687420800000|2023-06-22 08:00:00|33852.5|33848.9|33875.5|33871.9|33875.5|33871.9|33846|33842.4|1052
1687421100000|2023-06-22 08:05:00|33876|33872.4|33891|33887.4|33901|33897.4|33869|33865.4|1042
1687421400000|2023-06-22 08:10:00|33891.5|33887.9|33894|33890.4|33901|33897.4|33881.5|33877.9|643
1687421700000|2023-06-22 08:15:00|33894.5|33890.9|33905.5|33901.9|33910|33906.4|33892.5|33888.9|431
1687422000000|2023-06-22 08:20:00|33906|33902.4|33906.5|33902.9|33913|33909.4|33903.5|33899.9|358
1687422300000|2023-06-22 08:25:00|33907|33903.4|33901.5|33897.9|33908.5|33904.9|33897.5|33893.9|310
1687422600000|2023-06-22 08:30:00|33902.5|33898.9|33899.5|33895.9|33904.5|33900.9|33887|33883.4|318
1687422900000|2023-06-22 08:35:00|33900.5|33896.9|33905|33901.4|33911.5|33907.9|33900.5|33896.9|215
1687423200000|2023-06-22 08:40:00|33904.5|33900.9|33904|33900.4|33908.5|33904.9|33900|33896.4|189
1687423500000|2023-06-22 08:45:00|33904.5|33900.9|33906|33902.4|33910.5|33906.9|33901.5|33897.9|157
1687423800000|2023-06-22 08:50:00|33906.5|33902.9|33895.5|33891.9|33908.5|33904.9|33895|33891.4|426
1687424100000|2023-06-22 08:55:00|33895|33891.4|33900.5|33896.9|33903.5|33899.9|33895|33891.4|313
1687424400000|2023-06-22 09:00:00|33900|33896.4|33905|33901.4|33906.5|33902.9|33898|33894.4|215
1687424700000|2023-06-22 09:05:00|33905.5|33901.9|33896|33892.4|33907|33903.4|33896|33892.4|145
1687425000000|2023-06-22 09:10:00|33896.5|33892.9|33901|33897.4|33902|33898.4|33895|33891.4|168
1687425300000|2023-06-22 09:15:00|33900.5|33896.9|33904|33900.4|33905.5|33901.9|33899.5|33895.9|244
1687425600000|2023-06-22 09:20:00|33904.5|33900.9|33893|33889.4|33907|33903.4|33892|33888.4|234
1687425900000|2023-06-22 09:25:00|33892.5|33888.9|33886|33882.4|33893|33889.4|33883.5|33879.9|247
1687426200000|2023-06-22 09:30:00|33886.5|33882.9|33892.5|33888.9|33897|33893.4|33885.5|33881.9|196
1687426500000|2023-06-22 09:35:00|33893|33889.4|33899|33895.4|33899|33895.4|33892.5|33888.9|106
1687426800000|2023-06-22 09:40:00|33898.5|33894.9|33897.5|33893.9|33901.5|33897.9|33894.5|33890.9|131
1687427100000|2023-06-22 09:45:00|33898|33894.4|33909.5|33905.9|33912|33908.4|33897.5|33893.9|320
1687427400000|2023-06-22 09:50:00|33909|33905.4|33895.5|33891.9|33909.5|33905.9|33894.5|33890.9|305
1687427700000|2023-06-22 09:55:00|33896|33892.4|33887|33883.4|33896|33892.4|33883.5|33879.9|256
1687428000000|2023-06-22 10:00:00|33886.5|33882.9|33887.5|33883.9|33890|33886.4|33882.5|33878.9|278
1687428300000|2023-06-22 10:05:00|33888|33884.4|33884.5|33880.9|33890|33886.4|33882.5|33878.9|274
1687428600000|2023-06-22 10:10:00|33884|33880.4|33885.5|33881.9|33888.5|33884.9|33876|33872.4|207
1687428900000|2023-06-22 10:15:00|33885|33881.4|33878|33874.4|33887.5|33883.9|33872.5|33868.9|212
1687429200000|2023-06-22 10:20:00|33877.5|33873.9|33893.5|33889.9|33895|33891.4|33874|33870.4|208
1687429500000|2023-06-22 10:25:00|33894.5|33890.9|33882.5|33878.9|33899.5|33895.9|33880.5|33876.9|208
1687429800000|2023-06-22 10:30:00|33883|33879.4|33878|33874.4|33887|33883.4|33874.5|33870.9|275
1687430100000|2023-06-22 10:35:00|33878.5|33874.9|33866.5|33862.9|33878.5|33874.9|33864|33860.4|217
1687430400000|2023-06-22 10:40:00|33867|33863.4|33858|33854.4|33871|33867.4|33856.5|33852.9|285
1687430700000|2023-06-22 10:45:00|33857.5|33853.9|33850|33846.4|33858.5|33854.9|33849.5|33845.9|313
1687431000000|2023-06-22 10:50:00|33850.5|33846.9|33839|33835.4|33852.5|33848.9|33837|33833.4|378
1687431300000|2023-06-22 10:55:00|33839.5|33835.9|33851|33847.4|33852|33848.4|33838|33834.4|236
1687431600000|2023-06-22 11:00:00|33850.5|33846.9|33835.5|33831.9|33850.5|33846.9|33829|33825.4|639
1687431900000|2023-06-22 11:05:00|33835|33831.4|33845|33841.4|33846.5|33842.9|33824.5|33820.9|325
1687432200000|2023-06-22 11:10:00|33845.5|33841.9|33831.5|33827.9|33845.5|33841.9|33827|33823.4|351
1687432500000|2023-06-22 11:15:00|33831|33827.4|33851.5|33847.9|33852|33848.4|33828|33824.4|233
1687432800000|2023-06-22 11:20:00|33852|33848.4|33841|33837.4|33859|33855.4|33840|33836.4|365
1687433100000|2023-06-22 11:25:00|33841.5|33837.9|33834|33830.4|33844.5|33840.9|33833|33829.4|255
1687433400000|2023-06-22 11:30:00|33834.5|33830.9|33849.5|33845.9|33853|33849.4|33827.5|33823.9|419
1687433700000|2023-06-22 11:35:00|33849|33845.4|33846|33842.4|33850.5|33846.9|33841.5|33837.9|160
1687434000000|2023-06-22 11:40:00|33846.5|33842.9|33854|33850.4|33855.5|33851.9|33844.5|33840.9|208
1687434300000|2023-06-22 11:45:00|33853.5|33849.9|33856|33852.4|33856.5|33852.9|33849.5|33845.9|150
1687434600000|2023-06-22 11:50:00|33855.5|33851.9|33860|33856.4|33862.5|33858.9|33852|33848.4|186
1687434900000|2023-06-22 11:55:00|33859.5|33855.9|33860.5|33856.9|33861|33857.4|33851.5|33847.9|270
1687435200000|2023-06-22 12:00:00|33861|33857.4|33855|33851.4|33868|33864.4|33848|33844.4|464
1687435500000|2023-06-22 12:05:00|33855.5|33851.9|33860|33856.4|33860.5|33856.9|33848.5|33844.9|160
1687435800000|2023-06-22 12:10:00|33859.5|33855.9|33856|33852.4|33864|33860.4|33854.5|33850.9|235
1687436100000|2023-06-22 12:15:00|33856.5|33852.9|33863|33859.4|33867.5|33863.9|33854|33850.4|148
1687436400000|2023-06-22 12:20:00|33862.5|33858.9|33867.5|33863.9|33869|33865.4|33859|33855.4|154
1687436700000|2023-06-22 12:25:00|33867|33863.4|33864.5|33860.9|33869.5|33865.9|33862|33858.4|198
1687437000000|2023-06-22 12:30:00|33865|33861.4|33892|33888.4|33895|33891.4|33857|33853.4|673
1687437300000|2023-06-22 12:35:00|33891.5|33887.9|33883.5|33879.9|33898.5|33894.9|33878|33874.4|388
1687437600000|2023-06-22 12:40:00|33884|33880.4|33883|33879.4|33891|33887.4|33876.5|33872.9|296
1687437900000|2023-06-22 12:45:00|33883.5|33879.9|33883|33879.4|33889|33885.4|33878.5|33874.9|275
1687438200000|2023-06-22 12:50:00|33883.5|33879.9|33870|33866.4|33887.5|33883.9|33870|33866.4|257
1687438500000|2023-06-22 12:55:00|33870.5|33866.9|33867|33863.4|33871|33867.4|33860.5|33856.9|302
1687438800000|2023-06-22 13:00:00|33866.5|33862.9|33875|33871.4|33877|33873.4|33858|33854.4|303
1687439100000|2023-06-22 13:05:00|33874.5|33870.9|33865|33861.4|33876.5|33872.9|33860|33856.4|289
1687439400000|2023-06-22 13:10:00|33864.5|33860.9|33856|33852.4|33867|33863.4|33853|33849.4|508
1687439700000|2023-06-22 13:15:00|33856.5|33852.9|33851|33847.4|33862|33858.4|33851|33847.4|482
1687440000000|2023-06-22 13:20:00|33851.5|33847.9|33860|33856.4|33862|33858.4|33848|33844.4|264
1687440300000|2023-06-22 13:25:00|33861.5|33857.9|33890|33886.4|33906|33902.4|33860|33856.4|1173
1687440600000|2023-06-22 13:30:00|33889.4|33887|33845.8|33843.4|33915.4|33913|33842.9|33840.5|5979
1687440900000|2023-06-22 13:35:00|33845.3|33842.9|33856.7|33854.3|33898|33895.6|33836.7|33834.3|3775
1687441200000|2023-06-22 13:40:00|33857.7|33855.3|33885.3|33882.9|33886.8|33884.4|33834.2|33831.8|2281
1687441500000|2023-06-22 13:45:00|33885.8|33883.4|33873.7|33871.3|33888.8|33886.4|33858.7|33856.3|2575
1687441800000|2023-06-22 13:50:00|33875|33872.6|33931.9|33929.5|33941.4|33939|33870|33867.6|2789
1687442100000|2023-06-22 13:55:00|33932.9|33930.5|33920.4|33918|33947.9|33945.5|33916.9|33914.5|1781
1687442400000|2023-06-22 14:00:00|33920.9|33918.5|33933.9|33931.5|33936.9|33934.5|33905.9|33903.5|1627
1687442700000|2023-06-22 14:05:00|33934.4|33932|33953.4|33951|33953.9|33951.5|33926.4|33924|1571
1687443000000|2023-06-22 14:10:00|33952.9|33950.5|33996.9|33994.5|34004.9|34002.5|33949.9|33947.5|2803
1687443300000|2023-06-22 14:15:00|33996.4|33994|33974.4|33972|34011.4|34009|33969.9|33967.5|1891
1687443600000|2023-06-22 14:20:00|33973.9|33971.5|33955.2|33952.8|33979.9|33977.5|33946.2|33943.8|1467
1687443900000|2023-06-22 14:25:00|33956.2|33953.8|33951.7|33949.3|33959.7|33957.3|33931.2|33928.8|1491
1687444200000|2023-06-22 14:30:00|33952.2|33949.8|33955.2|33952.8|33968.2|33965.8|33944.2|33941.8|1258
1687444500000|2023-06-22 14:35:00|33954.7|33952.3|33908.2|33905.8|33962.2|33959.8|33899.7|33897.3|1586
1687444800000|2023-06-22 14:40:00|33909.2|33906.8|33878.7|33876.3|33913.7|33911.3|33842.7|33840.3|2412
1687445100000|2023-06-22 14:45:00|33878.2|33875.8|33893.7|33891.3|33894.7|33892.3|33862.7|33860.3|1186
1687445400000|2023-06-22 14:50:00|33892.2|33889.8|33881.2|33878.8|33910.2|33907.8|33879.7|33877.3|1562
1687445700000|2023-06-22 14:55:00|33880.2|33877.8|33882.2|33879.8|33886.7|33884.3|33861.7|33859.3|994
1687446000000|2023-06-22 15:00:00|33879.2|33876.8|33894.7|33892.3|33901.2|33898.8|33879.2|33876.8|1268
1687446300000|2023-06-22 15:05:00|33895.2|33892.8|33892.7|33890.3|33918.7|33916.3|33889.7|33887.3|1330
1687446600000|2023-06-22 15:10:00|33893.2|33890.8|33882.2|33879.8|33897.7|33895.3|33859.2|33856.8|1277
1687446900000|2023-06-22 15:15:00|33881.7|33879.3|33908.2|33905.8|33922.2|33919.8|33866.7|33864.3|1292
1687447200000|2023-06-22 15:20:00|33908.7|33906.3|33902.7|33900.3|33919.7|33917.3|33881.7|33879.3|1369
1687447500000|2023-06-22 15:25:00|33903.2|33900.8|33900.2|33897.8|33907.2|33904.8|33884.2|33881.8|804
1687447800000|2023-06-22 15:30:00|33898.7|33896.3|33906.2|33903.8|33914.7|33912.3|33897.2|33894.8|1027
1687448100000|2023-06-22 15:35:00|33905.7|33903.3|33920.2|33917.8|33934.2|33931.8|33899.2|33896.8|1073
1687448400000|2023-06-22 15:40:00|33919.7|33917.3|33941.8|33939.4|33948.8|33946.4|33919.7|33917.3|1088
1687448700000|2023-06-22 15:45:00|33942.3|33939.9|33925.8|33923.4|33944.8|33942.4|33923.3|33920.9|749
1687449000000|2023-06-22 15:50:00|33925.3|33922.9|33913.3|33910.9|33937.3|33934.9|33910.3|33907.9|728
1687449300000|2023-06-22 15:55:00|33912.8|33910.4|33928.8|33926.4|33932.3|33929.9|33909.8|33907.4|540
1687449600000|2023-06-22 16:00:00|33928.3|33925.9|33893.8|33891.4|33929.8|33927.4|33883.3|33880.9|926
1687449900000|2023-06-22 16:05:00|33894.3|33891.9|33890.3|33887.9|33895.8|33893.4|33876.3|33873.9|827
1687450200000|2023-06-22 16:10:00|33890.8|33888.4|33896.8|33894.4|33904.3|33901.9|33885.3|33882.9|754
1687450500000|2023-06-22 16:15:00|33897.3|33894.9|33894.3|33891.9|33918.3|33915.9|33891.3|33888.9|726
1687450800000|2023-06-22 16:20:00|33893.8|33891.4|33923.3|33920.9|33923.8|33921.4|33888.8|33886.4|616
1687451100000|2023-06-22 16:25:00|33922.8|33920.4|33913.3|33910.9|33922.8|33920.4|33896.3|33893.9|476
1687451400000|2023-06-22 16:30:00|33913.8|33911.4|33923.8|33921.4|33925.8|33923.4|33908.3|33905.9|437
1687451700000|2023-06-22 16:35:00|33923.3|33920.9|33919.8|33917.4|33940.3|33937.9|33916.3|33913.9|818
1687452000000|2023-06-22 16:40:00|33919.3|33916.9|33912.8|33910.4|33928.8|33926.4|33911.3|33908.9|462
1687452300000|2023-06-22 16:45:00|33913.3|33910.9|33902.8|33900.4|33919.3|33916.9|33897.8|33895.4|533
1687452600000|2023-06-22 16:50:00|33903.3|33900.9|33898.3|33895.9|33905.3|33902.9|33894.3|33891.9|531
1687452900000|2023-06-22 16:55:00|33898.8|33896.4|33910.8|33908.4|33917.8|33915.4|33893.3|33890.9|806
1687453200000|2023-06-22 17:00:00|33909.9|33907.5|33866.9|33864.5|33912.4|33910|33862.9|33860.5|1325
1687453500000|2023-06-22 17:05:00|33866.4|33864|33866.9|33864.5|33889.4|33887|33861.4|33859|791
1687453800000|2023-06-22 17:10:00|33866.4|33864|33863.9|33861.5|33872.9|33870.5|33858.9|33856.5|540
1687454100000|2023-06-22 17:15:00|33863.4|33861|33870.9|33868.5|33873.4|33871|33855.9|33853.5|478
1687454400000|2023-06-22 17:20:00|33870.4|33868|33878.4|33876|33880.9|33878.5|33867.9|33865.5|467
1687454700000|2023-06-22 17:25:00|33878.9|33876.5|33882.9|33880.5|33890.9|33888.5|33874.4|33872|525
1687455000000|2023-06-22 17:30:00|33883.4|33881|33875.9|33873.5|33891.4|33889|33869.4|33867|687
1687455300000|2023-06-22 17:35:00|33876.4|33874|33880.9|33878.5|33881.9|33879.5|33860.9|33858.5|638
1687455600000|2023-06-22 17:40:00|33881.4|33879|33907.9|33905.5|33908.9|33906.5|33879.9|33877.5|780
1687455900000|2023-06-22 17:45:00|33908.4|33906|33905.4|33903|33915.4|33913|33898.9|33896.5|635
1687456200000|2023-06-22 17:50:00|33905.9|33903.5|33917.9|33915.5|33925.4|33923|33905.4|33903|642
1687456500000|2023-06-22 17:55:00|33918.4|33916|33931.4|33929|33934.4|33932|33914.9|33912.5|509
1687456800000|2023-06-22 18:00:00|33931.9|33929.5|33934.9|33932.5|33940.4|33938|33925.4|33923|953
1687457100000|2023-06-22 18:05:00|33934.4|33932|33928.4|33926|33944.4|33942|33928.4|33926|497
1687457400000|2023-06-22 18:10:00|33929.4|33927|33932.4|33930|33938.4|33936|33926.4|33924|455
1687457700000|2023-06-22 18:15:00|33932.9|33930.5|33916.9|33914.5|33937.9|33935.5|33913.9|33911.5|725
1687458000000|2023-06-22 18:20:00|33915.6|33913.2|33925.6|33923.2|33927.1|33924.7|33909.1|33906.7|485
1687458300000|2023-06-22 18:25:00|33925.1|33922.7|33950.6|33948.2|33954.1|33951.7|33923.1|33920.7|766
1687458600000|2023-06-22 18:30:00|33950.1|33947.7|33950.6|33948.2|33973.1|33970.7|33940.1|33937.7|1101
1687458900000|2023-06-22 18:35:00|33950.1|33947.7|33966.6|33964.2|33970.1|33967.7|33944.1|33941.7|770
1687459200000|2023-06-22 18:40:00|33967.1|33964.7|33958.1|33955.7|33972.1|33969.7|33953.6|33951.2|441
1687459500000|2023-06-22 18:45:00|33957.1|33954.7|33944.6|33942.2|33960.1|33957.7|33939.1|33936.7|570
1687459800000|2023-06-22 18:50:00|33944.1|33941.7|33950.6|33948.2|33952.6|33950.2|33942.6|33940.2|660
1687460100000|2023-06-22 18:55:00|33951.1|33948.7|33967.1|33964.7|33970.6|33968.2|33947.1|33944.7|722
1687460400000|2023-06-22 19:00:00|33967.6|33965.2|33951.6|33949.2|33975.1|33972.7|33949.1|33946.7|878
1687460700000|2023-06-22 19:05:00|33951.1|33948.7|33944.6|33942.2|33960.1|33957.7|33942.1|33939.7|796
1687461000000|2023-06-22 19:10:00|33944.1|33941.7|33943.1|33940.7|33952.1|33949.7|33934.1|33931.7|720
1687461300000|2023-06-22 19:15:00|33942.6|33940.2|33937.1|33934.7|33948.1|33945.7|33929.1|33926.7|429
1687461600000|2023-06-22 19:20:00|33936.6|33934.2|33928.1|33925.7|33939.1|33936.7|33915.1|33912.7|884
1687461900000|2023-06-22 19:25:00|33927.6|33925.2|33909.1|33906.7|33932.1|33929.7|33906.1|33903.7|558
1687462200000|2023-06-22 19:30:00|33908.6|33906.2|33882.6|33880.2|33908.6|33906.2|33876.6|33874.2|1289
1687462500000|2023-06-22 19:35:00|33882.1|33879.7|33919.1|33916.7|33919.1|33916.7|33877.6|33875.2|1108
1687462800000|2023-06-22 19:40:00|33920.4|33918|33927.4|33925|33927.9|33925.5|33904.9|33902.5|856
1687463100000|2023-06-22 19:45:00|33924.9|33922.5|33928.4|33926|33936.4|33934|33918.9|33916.5|883
1687463400000|2023-06-22 19:50:00|33928.9|33926.5|33950.4|33948|33950.4|33948|33920.4|33918|1442
1687463700000|2023-06-22 19:55:00|33951.4|33949|33948.4|33946|33952.4|33950|33910.4|33908|3789
1687464000000|2023-06-22 20:00:00|33949.6|33944.8|33943.1|33938.3|33956.1|33951.3|33935.1|33930.3|1045
1687464300000|2023-06-22 20:05:00|33943.6|33938.8|33925.1|33920.3|33943.6|33938.8|33922.1|33917.3|503
1687464600000|2023-06-22 20:10:00|33926.1|33921.3|33930.6|33925.8|33937.6|33932.8|33923.1|33918.3|435
1687464900000|2023-06-22 20:15:00|33931.1|33926.3|33935.6|33930.8|33938.1|33933.3|33931.1|33926.3|148
1687465200000|2023-06-22 20:20:00|33935.1|33930.3|33932.1|33927.3|33945.1|33940.3|33930.1|33925.3|218
1687465500000|2023-06-22 20:25:00|33932.6|33927.8|33936.6|33931.8|33937.6|33932.8|33932.1|33927.3|70
1687465800000|2023-06-22 20:30:00|33937.1|33932.3|33942.1|33937.3|33943.6|33938.8|33936.6|33931.8|86
1687466100000|2023-06-22 20:35:00|33942.6|33937.8|33945.6|33940.8|33946.1|33941.3|33940.1|33935.3|78
1687466400000|2023-06-22 20:40:00|33945.1|33940.3|33948.1|33943.3|33949.6|33944.8|33944.6|33939.8|78
1687466700000|2023-06-22 20:45:00|33947.6|33942.8|33951.1|33946.3|33952.1|33947.3|33944.6|33939.8|156
1687467000000|2023-06-22 20:50:00|33950.6|33945.8|33952.6|33947.8|33956.6|33951.8|33948.1|33943.3|165
1687467300000|2023-06-22 20:55:00|33953.1|33948.3|33976.4|33966.6|33979.1|33974.3|33952.1|33947.3|521
1687467600000|2023-06-22 21:00:00|33977.9|33968.1|33981.9|33972.1|33984.2|33974.4|33977.7|33967.9|0
1687467900000|2023-06-22 21:05:00|33981.1|33971.3|33982.2|33972.4|33983.2|33973.4|33978.9|33969.1|0
1687468200000|2023-06-22 21:10:00|33981.9|33972.1|33977.9|33968.1|33982.2|33972.4|33977.9|33968.1|0
1687468500000|2023-06-22 21:15:00|33978.1|33968.3|33978.6|33968.8|33979.6|33969.8|33975.9|33966.1|0
1687468800000|2023-06-22 21:20:00|33978.5|33968.7|33976|33966.2|33978.7|33968.9|33976|33966.2|0
1687469100000|2023-06-22 21:25:00|33975.9|33966.1|33975.9|33966.1|33976.2|33966.4|33975.6|33965.8|0
1687469400000|2023-06-22 21:30:00|33975.7|33965.9|33962.2|33952.4|33975.7|33965.9|33962.1|33952.3|0
1687469700000|2023-06-22 21:35:00|33962.1|33952.3|33963.1|33953.3|33963.1|33953.3|33962.1|33952.3|0
1687470000000|2023-06-22 21:40:00|33963.9|33954.1|33961.6|33951.8|33965.1|33955.3|33961.6|33951.8|0
1687470300000|2023-06-22 21:45:00|33961.5|33951.7|33962.8|33953|33965.3|33955.5|33961.5|33951.7|0
1687470600000|2023-06-22 21:50:00|33962.9|33953.1|33966|33956.2|33966|33956.2|33962.9|33953.1|0
1687470900000|2023-06-22 21:55:00|33966.1|33956.3|33972.5|33962.7|33972.5|33962.7|33965.5|33955.7|0
1687471200000|2023-06-22 22:00:00|33975.1|33970.3|33974.6|33969.8|33977.1|33972.3|33964.6|33959.8|242
1687471500000|2023-06-22 22:05:00|33974.1|33969.3|33961.1|33956.3|33974.6|33969.8|33961.1|33956.3|146
1687471800000|2023-06-22 22:10:00|33961.6|33956.8|33962.6|33957.8|33966.6|33961.8|33961.1|33956.3|52
1687472100000|2023-06-22 22:15:00|33962.1|33957.3|33966.1|33961.3|33968.1|33963.3|33962.1|33957.3|39
1687472400000|2023-06-22 22:20:00|33965.6|33960.8|33969.1|33964.3|33973.6|33968.8|33965.1|33960.3|45
1687472700000|2023-06-22 22:25:00|33971.1|33966.3|33973.6|33968.8|33974.1|33969.3|33968.1|33963.3|18
1687473000000|2023-06-22 22:30:00|33973.1|33968.3|33972.1|33967.3|33973.6|33968.8|33968.6|33963.8|52
1687473300000|2023-06-22 22:35:00|33971.6|33966.8|33971.1|33966.3|33972.1|33967.3|33969.6|33964.8|44
1687473600000|2023-06-22 22:40:00|33970.6|33965.8|33974.1|33969.3|33974.1|33969.3|33970.6|33965.8|26
1687473900000|2023-06-22 22:45:00|33973.6|33968.8|33971.1|33966.3|33973.6|33968.8|33971.1|33966.3|22
1687474200000|2023-06-22 22:50:00|33970.6|33965.8|33971.1|33966.3|33972.1|33967.3|33969.6|33964.8|22
1687474500000|2023-06-22 22:55:00|33971.6|33966.8|33971.1|33966.3|33973.1|33968.3|33970.6|33965.8|21
1687474800000|2023-06-22 23:00:00|33970.6|33965.8|33976.1|33971.3|33978.1|33973.3|33970.6|33965.8|50
1687475100000|2023-06-22 23:05:00|33977.1|33972.3|33975.6|33970.8|33977.6|33972.8|33975.1|33970.3|24
1687475400000|2023-06-22 23:10:00|33975.1|33970.3|33979.1|33974.3|33979.6|33974.8|33975.1|33970.3|18
1687475700000|2023-06-22 23:15:00|33978.6|33973.8|33976.1|33971.3|33979.1|33974.3|33975.6|33970.8|15
1687476000000|2023-06-22 23:20:00|33975.6|33970.8|33973.1|33968.3|33976.6|33971.8|33972.6|33967.8|21
1687476300000|2023-06-22 23:25:00|33972.6|33967.8|33970.6|33965.8|33973.6|33968.8|33967.6|33962.8|63
1687476600000|2023-06-22 23:30:00|33971.1|33966.3|33968.1|33963.3|33972.1|33967.3|33968.1|33963.3|105
1687476900000|2023-06-22 23:35:00|33968.6|33963.8|33969.6|33964.8|33970.1|33965.3|33968.1|33963.3|19
1687477200000|2023-06-22 23:40:00|33970.1|33965.3|33966.1|33961.3|33971.6|33966.8|33964.6|33959.8|97
1687477500000|2023-06-22 23:45:00|33965.6|33960.8|33968.1|33963.3|33969.1|33964.3|33962.1|33957.3|54
1687477800000|2023-06-22 23:50:00|33968.6|33963.8|33969.1|33964.3|33972.6|33967.8|33968.1|33963.3|41
1687478100000|2023-06-22 23:55:00|33969.6|33964.8|33959.1|33954.3|33969.6|33964.8|33958.6|33953.8|38
1687478400000|2023-06-23 00:00:00|33958.6|33953.8|33960.1|33955.3|33961.6|33956.8|33956.1|33951.3|102
1687478700000|2023-06-23 00:05:00|33959.6|33954.8|33959.1|33954.3|33964.1|33959.3|33957.1|33952.3|77
1687479000000|2023-06-23 00:10:00|33958.6|33953.8|33953.1|33948.3|33958.6|33953.8|33950.6|33945.8|57
1687479300000|2023-06-23 00:15:00|33953.6|33948.8|33956.1|33951.3|33956.6|33951.8|33949.1|33944.3|86
1687479600000|2023-06-23 00:20:00|33956.6|33951.8|33951.1|33946.3|33956.6|33951.8|33948.1|33943.3|58
1687479900000|2023-06-23 00:25:00|33951.6|33946.8|33946.1|33941.3|33952.6|33947.8|33946.1|33941.3|30
1687480200000|2023-06-23 00:30:00|33946.6|33941.8|33942.1|33937.3|33951.1|33946.3|33941.1|33936.3|95
1687480500000|2023-06-23 00:35:00|33942.6|33937.8|33944.6|33939.8|33945.6|33940.8|33941.6|33936.8|40
1687480800000|2023-06-23 00:40:00|33945.1|33940.3|33941.1|33936.3|33945.6|33940.8|33940.1|33935.3|41
1687481100000|2023-06-23 00:45:00|33940.6|33935.8|33947.1|33942.3|33947.1|33942.3|33940.6|33935.8|33
1687481400000|2023-06-23 00:50:00|33946.6|33941.8|33947.1|33942.3|33950.1|33945.3|33944.1|33939.3|74
1687481700000|2023-06-23 00:55:00|33947.6|33942.8|33941.1|33936.3|33948.1|33943.3|33938.1|33933.3|136
1687482000000|2023-06-23 01:00:00|33941.6|33936.8|33932.1|33927.3|33941.6|33936.8|33930.1|33925.3|101
1687482300000|2023-06-23 01:05:00|33932.6|33927.8|33931.1|33926.3|33933.6|33928.8|33929.6|33924.8|39
1687482600000|2023-06-23 01:10:00|33930.6|33925.8|33933.6|33928.8|33934.6|33929.8|33927.6|33922.8|104
1687482900000|2023-06-23 01:15:00|33933.1|33928.3|33928.1|33923.3|33934.6|33929.8|33928.1|33923.3|54
1687483200000|2023-06-23 01:20:00|33927.6|33922.8|33927.1|33922.3|33928.1|33923.3|33922.6|33917.8|66
1687483500000|2023-06-23 01:25:00|33926.6|33921.8|33925.6|33920.8|33928.6|33923.8|33925.1|33920.3|38
1687483800000|2023-06-23 01:30:00|33924.6|33919.8|33907.6|33902.8|33924.6|33919.8|33900.1|33895.3|433
1687484100000|2023-06-23 01:35:00|33908.1|33903.3|33893.6|33888.8|33908.6|33903.8|33891.1|33886.3|188
1687484400000|2023-06-23 01:40:00|33893.1|33888.3|33884.6|33879.8|33893.1|33888.3|33883.1|33878.3|270
1687484700000|2023-06-23 01:45:00|33885.1|33880.3|33871.1|33866.3|33887.1|33882.3|33862.6|33857.8|293
1687485000000|2023-06-23 01:50:00|33870.6|33865.8|33876.6|33871.8|33881.1|33876.3|33870.1|33865.3|116
1687485300000|2023-06-23 01:55:00|33877.1|33872.3|33877.1|33872.3|33879.6|33874.8|33871.1|33866.3|78
1687485600000|2023-06-23 02:00:00|33876.6|33871.8|33867.1|33862.3|33877.6|33872.8|33863.6|33858.8|115
1687485900000|2023-06-23 02:05:00|33866.6|33861.8|33862.6|33857.8|33866.6|33861.8|33858.1|33853.3|153
1687486200000|2023-06-23 02:10:00|33863.1|33858.3|33872.1|33867.3|33873.1|33868.3|33862.6|33857.8|88
1687486500000|2023-06-23 02:15:00|33872.6|33867.8|33867.6|33862.8|33872.6|33867.8|33865.6|33860.8|79
1687486800000|2023-06-23 02:20:00|33868.1|33863.3|33862.6|33857.8|33868.6|33863.8|33862.6|33857.8|33
1687487100000|2023-06-23 02:25:00|33863.1|33858.3|33859.1|33854.3|33865.6|33860.8|33858.1|33853.3|50
1687487400000|2023-06-23 02:30:00|33858.6|33853.8|33835.1|33830.3|33859.1|33854.3|33830.6|33825.8|425
1687487700000|2023-06-23 02:35:00|33834.6|33829.8|33841.1|33836.3|33845.1|33840.3|33834.6|33829.8|126
1687488000000|2023-06-23 02:40:00|33840.6|33835.8|33839.1|33834.3|33843.6|33838.8|33838.1|33833.3|172
1687488300000|2023-06-23 02:45:00|33838.6|33833.8|33840.1|33835.3|33841.1|33836.3|33836.6|33831.8|103
1687488600000|2023-06-23 02:50:00|33841.1|33836.3|33830.6|33825.8|33841.1|33836.3|33829.6|33824.8|86
1687488900000|2023-06-23 02:55:00|33831.1|33826.3|33839.1|33834.3|33841.1|33836.3|33831.1|33826.3|45
1687489200000|2023-06-23 03:00:00|33838.6|33833.8|33838.6|33833.8|33841.6|33836.8|33837.1|33832.3|49
1687489500000|2023-06-23 03:05:00|33838.1|33833.3|33839.1|33834.3|33842.1|33837.3|33835.1|33830.3|76
1687489800000|2023-06-23 03:10:00|33839.6|33834.8|33840.1|33835.3|33841.6|33836.8|33837.1|33832.3|53
1687490100000|2023-06-23 03:15:00|33840.6|33835.8|33836.6|33831.8|33841.1|33836.3|33835.6|33830.8|39
1687490400000|2023-06-23 03:20:00|33837.1|33832.3|33839.1|33834.3|33840.1|33835.3|33834.6|33829.8|44
1687490700000|2023-06-23 03:25:00|33838.6|33833.8|33840.1|33835.3|33841.6|33836.8|33834.1|33829.3|73
1687491000000|2023-06-23 03:30:00|33839.6|33834.8|33829.1|33824.3|33839.6|33834.8|33829.1|33824.3|124
1687491300000|2023-06-23 03:35:00|33829.6|33824.8|33841.1|33836.3|33842.6|33837.8|33828.6|33823.8|120
1687491600000|2023-06-23 03:40:00|33841.6|33836.8|33833.1|33828.3|33844.6|33839.8|33833.1|33828.3|58
1687491900000|2023-06-23 03:45:00|33832.6|33827.8|33835.1|33830.3|33836.1|33831.3|33831.6|33826.8|44
1687492200000|2023-06-23 03:50:00|33834.6|33829.8|33817.6|33812.8|33835.1|33830.3|33817.6|33812.8|117
1687492500000|2023-06-23 03:55:00|33818.1|33813.3|33808.1|33803.3|33819.1|33814.3|33803.6|33798.8|268
1687492800000|2023-06-23 04:00:00|33809.1|33804.3|33817.1|33812.3|33818.1|33813.3|33807.1|33802.3|138
1687493100000|2023-06-23 04:05:00|33816.6|33811.8|33810.6|33805.8|33818.1|33813.3|33810.1|33805.3|48
1687493400000|2023-06-23 04:10:00|33811.1|33806.3|33806.6|33801.8|33811.1|33806.3|33801.1|33796.3|127
1687493700000|2023-06-23 04:15:00|33806.1|33801.3|33805.1|33800.3|33808.6|33803.8|33803.6|33798.8|51
1687494000000|2023-06-23 04:20:00|33804.6|33799.8|33805.1|33800.3|33807.1|33802.3|33800.6|33795.8|30
1687494300000|2023-06-23 04:25:00|33804.6|33799.8|33781.1|33776.3|33805.1|33800.3|33780.1|33775.3|229
1687494600000|2023-06-23 04:30:00|33780.6|33775.8|33797.1|33792.3|33799.1|33794.3|33780.1|33775.3|138
1687494900000|2023-06-23 04:35:00|33797.6|33792.8|33805.1|33800.3|33806.6|33801.8|33795.1|33790.3|175
1687495200000|2023-06-23 04:40:00|33804.1|33799.3|33812.1|33807.3|33812.1|33807.3|33803.1|33798.3|92
1687495500000|2023-06-23 04:45:00|33811.6|33806.8|33811.1|33806.3|33812.1|33807.3|33805.1|33800.3|90
1687495800000|2023-06-23 04:50:00|33811.6|33806.8|33807.6|33802.8|33812.1|33807.3|33806.1|33801.3|19
1687496100000|2023-06-23 04:55:00|33808.1|33803.3|33806.1|33801.3|33809.6|33804.8|33804.1|33799.3|59
1687496400000|2023-06-23 05:00:00|33805.6|33800.8|33805.1|33800.3|33808.6|33803.8|33801.6|33796.8|77
1687496700000|2023-06-23 05:05:00|33805.6|33800.8|33813.6|33808.8|33817.6|33812.8|33805.1|33800.3|111
1687497000000|2023-06-23 05:10:00|33813.1|33808.3|33809.1|33804.3|33815.1|33810.3|33806.1|33801.3|67
1687497300000|2023-06-23 05:15:00|33808.6|33803.8|33813.1|33808.3|33816.6|33811.8|33806.6|33801.8|117
1687497600000|2023-06-23 05:20:00|33813.6|33808.8|33802.1|33797.3|33814.1|33809.3|33800.6|33795.8|190
1687497900000|2023-06-23 05:25:00|33802.6|33797.8|33802.1|33797.3|33804.6|33799.8|33796.1|33791.3|99
1687498200000|2023-06-23 05:30:00|33801.6|33796.8|33803.6|33798.8|33806.1|33801.3|33801.6|33796.8|63
1687498500000|2023-06-23 05:35:00|33804.1|33799.3|33809.6|33804.8|33811.6|33806.8|33803.1|33798.3|95
1687498800000|2023-06-23 05:40:00|33810.1|33805.3|33819.1|33814.3|33820.6|33815.8|33809.1|33804.3|139
1687499100000|2023-06-23 05:45:00|33819.6|33814.8|33820.1|33815.3|33820.6|33815.8|33811.1|33806.3|175
1687499400000|2023-06-23 05:50:00|33820.6|33815.8|33817.1|33812.3|33825.6|33820.8|33816.1|33811.3|107
1687499700000|2023-06-23 05:55:00|33817.6|33812.8|33820.1|33815.3|33823.1|33818.3|33809.1|33804.3|131
1687500000000|2023-06-23 06:00:00|33819.5|33815.9|33812.5|33808.9|33821|33817.4|33805.5|33801.9|239
1687500300000|2023-06-23 06:05:00|33813|33809.4|33807.5|33803.9|33815|33811.4|33798.5|33794.9|245
1687500600000|2023-06-23 06:10:00|33808|33804.4|33819.5|33815.9|33822.5|33818.9|33808|33804.4|287
1687500900000|2023-06-23 06:15:00|33819|33815.4|33813.5|33809.9|33821|33817.4|33812.5|33808.9|151
1687501200000|2023-06-23 06:20:00|33814|33810.4|33825.5|33821.9|33826.5|33822.9|33814|33810.4|140
1687501500000|2023-06-23 06:25:00|33826|33822.4|33823|33819.4|33829|33825.4|33819.5|33815.9|147
1687501800000|2023-06-23 06:30:00|33823.5|33819.9|33826.5|33822.9|33827|33823.4|33819.5|33815.9|88
1687502100000|2023-06-23 06:35:00|33826|33822.4|33821|33817.4|33829|33825.4|33815|33811.4|211
1687502400000|2023-06-23 06:40:00|33820.5|33816.9|33821.5|33817.9|33824|33820.4|33816.5|33812.9|49
1687502700000|2023-06-23 06:45:00|33822|33818.4|33821|33817.4|33826|33822.4|33818.5|33814.9|104
1687503000000|2023-06-23 06:50:00|33821.5|33817.9|33823.5|33819.9|33827|33823.4|33819|33815.4|59
1687503300000|2023-06-23 06:55:00|33824|33820.4|33827|33823.4|33836|33832.4|33824|33820.4|213
1687503600000|2023-06-23 07:00:00|33828.5|33824.9|33826.5|33822.9|33835|33831.4|33820|33816.4|486
1687503900000|2023-06-23 07:05:00|33827|33823.4|33840.5|33836.9|33841|33837.4|33826.5|33822.9|455
1687504200000|2023-06-23 07:10:00|33841|33837.4|33854|33850.4|33860.5|33856.9|33838|33834.4|585
1687504500000|2023-06-23 07:15:00|33853.5|33849.9|33857.5|33853.9|33875|33871.4|33853|33849.4|1148
1687504800000|2023-06-23 07:20:00|33857|33853.4|33848|33844.4|33868|33864.4|33847.5|33843.9|511
1687505100000|2023-06-23 07:25:00|33848.5|33844.9|33845.5|33841.9|33859|33855.4|33837|33833.4|527
1687505400000|2023-06-23 07:30:00|33843.5|33839.9|33796.5|33792.9|33847.5|33843.9|33792|33788.4|1039
1687505700000|2023-06-23 07:35:00|33797.5|33793.9|33788.5|33784.9|33806.5|33802.9|33785|33781.4|968
1687506000000|2023-06-23 07:40:00|33788|33784.4|33784|33780.4|33789.5|33785.9|33776|33772.4|618
1687506300000|2023-06-23 07:45:00|33784.5|33780.9|33790|33786.4|33790.5|33786.9|33756.5|33752.9|1107
1687506600000|2023-06-23 07:50:00|33789.5|33785.9|33798|33794.4|33799.5|33795.9|33783|33779.4|363
1687506900000|2023-06-23 07:55:00|33797.5|33793.9|33800.5|33796.9|33802|33798.4|33792.5|33788.9|198
1687507200000|2023-06-23 08:00:00|33801|33797.4|33815.5|33811.9|33818.5|33814.9|33801|33797.4|470
1687507500000|2023-06-23 08:05:00|33816|33812.4|33839.5|33835.9|33847.5|33843.9|33816|33812.4|791
1687507800000|2023-06-23 08:10:00|33840|33836.4|33845.5|33841.9|33846.5|33842.9|33837|33833.4|241
1687508100000|2023-06-23 08:15:00|33846|33842.4|33848.5|33844.9|33860|33856.4|33846|33842.4|423
1687508400000|2023-06-23 08:20:00|33848|33844.4|33835|33831.4|33860.5|33856.9|33833.5|33829.9|602
1687508700000|2023-06-23 08:25:00|33834.5|33830.9|33847|33843.4|33853|33849.4|33834|33830.4|484
1687509000000|2023-06-23 08:30:00|33846.5|33842.9|33849.5|33845.9|33852|33848.4|33843.5|33839.9|136
1687509300000|2023-06-23 08:35:00|33849|33845.4|33856|33852.4|33863|33859.4|33849|33845.4|628
1687509600000|2023-06-23 08:40:00|33855.5|33851.9|33862.5|33858.9|33867|33863.4|33853.5|33849.9|259
1687509900000|2023-06-23 08:45:00|33862|33858.4|33857.5|33853.9|33871.5|33867.9|33847.5|33843.9|750
1687510200000|2023-06-23 08:50:00|33858|33854.4|33852.5|33848.9|33858.5|33854.9|33839.5|33835.9|398
1687510500000|2023-06-23 08:55:00|33853|33849.4|33841.5|33837.9|33853|33849.4|33839.5|33835.9|394
1687510800000|2023-06-23 09:00:00|33840.5|33836.9|33837.5|33833.9|33844.5|33840.9|33836.5|33832.9|193
1687511100000|2023-06-23 09:05:00|33837|33833.4|33833.5|33829.9|33843.5|33839.9|33827|33823.4|162
1687511400000|2023-06-23 09:10:00|33834|33830.4|33834.5|33830.9|33845|33841.4|33833.5|33829.9|295
1687511700000|2023-06-23 09:15:00|33835|33831.4|33837|33833.4|33842.5|33838.9|33831|33827.4|119
1687512000000|2023-06-23 09:20:00|33837.5|33833.9|33832.5|33828.9|33838|33834.4|33828|33824.4|155
1687512300000|2023-06-23 09:25:00|33832|33828.4|33830.5|33826.9|33835|33831.4|33826.5|33822.9|247
1687512600000|2023-06-23 09:30:00|33831|33827.4|33827.5|33823.9|33836.5|33832.9|33825.5|33821.9|138
1687512900000|2023-06-23 09:35:00|33828|33824.4|33840|33836.4|33840|33836.4|33827.5|33823.9|134
1687513200000|2023-06-23 09:40:00|33841|33837.4|33837.5|33833.9|33847|33843.4|33835|33831.4|300
1687513500000|2023-06-23 09:45:00|33837|33833.4|33837|33833.4|33843|33839.4|33831.5|33827.9|154
1687513800000|2023-06-23 09:50:00|33837.5|33833.9|33847|33843.4|33850|33846.4|33836.5|33832.9|203
1687514100000|2023-06-23 09:55:00|33847.5|33843.9|33855.5|33851.9|33860.5|33856.9|33847.5|33843.9|255
1687514400000|2023-06-23 10:00:00|33855|33851.4|33850.5|33846.9|33858.5|33854.9|33848.5|33844.9|218
1687514700000|2023-06-23 10:05:00|33850|33846.4|33856|33852.4|33857|33853.4|33850|33846.4|113
1687515000000|2023-06-23 10:10:00|33855.5|33851.9|33841.5|33837.9|33855.5|33851.9|33834.5|33830.9|376
1687515300000|2023-06-23 10:15:00|33841|33837.4|33834|33830.4|33847|33843.4|33833|33829.4|179
1687515600000|2023-06-23 10:20:00|33834.5|33830.9|33845|33841.4|33847.5|33843.9|33831.5|33827.9|133
1687515900000|2023-06-23 10:25:00|33845.5|33841.9|33841|33837.4|33850|33846.4|33840.5|33836.9|95
1687516200000|2023-06-23 10:30:00|33841.5|33837.9|33832|33828.4|33843|33839.4|33831|33827.4|85
1687516500000|2023-06-23 10:35:00|33831.5|33827.9|33827|33823.4|33833.5|33829.9|33822.5|33818.9|184
1687516800000|2023-06-23 10:40:00|33827.5|33823.9|33827.5|33823.9|33829|33825.4|33823|33819.4|102
1687517100000|2023-06-23 10:45:00|33828|33824.4|33828|33824.4|33832.5|33828.9|33825|33821.4|99
1687517400000|2023-06-23 10:50:00|33828.5|33824.9|33833|33829.4|33841|33837.4|33828.5|33824.9|93
1687517700000|2023-06-23 10:55:00|33833.5|33829.9|33827.5|33823.9|33834|33830.4|33822.5|33818.9|150
1687518000000|2023-06-23 11:00:00|33828|33824.4|33831.5|33827.9|33834.5|33830.9|33824|33820.4|181
1687518300000|2023-06-23 11:05:00|33831|33827.4|33838|33834.4|33840.5|33836.9|33830.5|33826.9|129
1687518600000|2023-06-23 11:10:00|33837.5|33833.9|33847.5|33843.9|33847.5|33843.9|33836|33832.4|197
1687518900000|2023-06-23 11:15:00|33848|33844.4|33845.5|33841.9|33851|33847.4|33845|33841.4|150
1687519200000|2023-06-23 11:20:00|33846|33842.4|33856.5|33852.9|33857|33853.4|33844.5|33840.9|243
1687519500000|2023-06-23 11:25:00|33857|33853.4|33851.5|33847.9|33861.5|33857.9|33850.5|33846.9|219
1687519800000|2023-06-23 11:30:00|33852|33848.4|33853.5|33849.9|33858|33854.4|33849.5|33845.9|145
1687520100000|2023-06-23 11:35:00|33853|33849.4|33846.5|33842.9|33856.5|33852.9|33843.5|33839.9|253
1687520400000|2023-06-23 11:40:00|33846|33842.4|33842.5|33838.9|33847|33843.4|33834.5|33830.9|210
1687520700000|2023-06-23 11:45:00|33843|33839.4|33844|33840.4|33846.5|33842.9|33837.5|33833.9|205
1687521000000|2023-06-23 11:50:00|33844.5|33840.9|33838.5|33834.9|33844.5|33840.9|33830|33826.4|279
1687521300000|2023-06-23 11:55:00|33839|33835.4|33840.5|33836.9|33844|33840.4|33837|33833.4|93
1687521600000|2023-06-23 12:00:00|33842.5|33838.9|33826.5|33822.9|33844.5|33840.9|33823|33819.4|298
1687521900000|2023-06-23 12:05:00|33826|33822.4|33813.5|33809.9|33828.5|33824.9|33810|33806.4|241
1687522200000|2023-06-23 12:10:00|33813|33809.4|33813|33809.4|33821.5|33817.9|33809|33805.4|288
1687522500000|2023-06-23 12:15:00|33812.5|33808.9|33804.5|33800.9|33820.5|33816.9|33801.5|33797.9|295
1687522800000|2023-06-23 12:20:00|33804|33800.4|33810.5|33806.9|33818.5|33814.9|33803|33799.4|405
1687523100000|2023-06-23 12:25:00|33811|33807.4|33798.5|33794.9|33816|33812.4|33798.5|33794.9|284
1687523400000|2023-06-23 12:30:00|33798|33794.4|33801.5|33797.9|33801.5|33797.9|33788|33784.4|578
1687523700000|2023-06-23 12:35:00|33801|33797.4|33763.5|33759.9|33803|33799.4|33756|33752.4|1021
1687524000000|2023-06-23 12:40:00|33763|33759.4|33755.5|33751.9|33767.5|33763.9|33744|33740.4|1009
1687524300000|2023-06-23 12:45:00|33756|33752.4|33749.5|33745.9|33758|33754.4|33742|33738.4|1119
1687524600000|2023-06-23 12:50:00|33749|33745.4|33743|33739.4|33752|33748.4|33737.5|33733.9|624
1687524900000|2023-06-23 12:55:00|33742.5|33738.9|33741.5|33737.9|33752|33748.4|33737.5|33733.9|443
1687525200000|2023-06-23 13:00:00|33741|33737.4|33753.5|33749.9|33762.5|33758.9|33734|33730.4|773
1687525500000|2023-06-23 13:05:00|33753|33749.4|33744.5|33740.9|33758|33754.4|33725.5|33721.9|847
1687525800000|2023-06-23 13:10:00|33744|33740.4|33755.5|33751.9|33758.5|33754.9|33743|33739.4|577
1687526100000|2023-06-23 13:15:00|33755|33751.4|33742.5|33738.9|33759.5|33755.9|33740|33736.4|461
1687526400000|2023-06-23 13:20:00|33742|33738.4|33743.5|33739.9|33749|33745.4|33733|33729.4|526
1687526700000|2023-06-23 13:25:00|33743|33739.4|33715.5|33711.9|33746|33742.4|33713|33709.4|886
1687527000000|2023-06-23 13:30:00|33714.9|33712.5|33676.2|33673.8|33734.9|33732.5|33624.4|33622|8990
1687527300000|2023-06-23 13:35:00|33676.7|33674.3|33710.3|33707.9|33724.4|33722|33672.2|33669.8|4357
1687527600000|2023-06-23 13:40:00|33709.8|33707.4|33725.8|33723.4|33740.8|33738.4|33698.8|33696.4|2498
1687527900000|2023-06-23 13:45:00|33726.3|33723.9|33744.8|33742.4|33765.8|33763.4|33710.8|33708.4|3368
1687528200000|2023-06-23 13:50:00|33744.3|33741.9|33770.8|33768.4|33792.8|33790.4|33742.8|33740.4|2539
1687528500000|2023-06-23 13:55:00|33771.3|33768.9|33774.3|33771.9|33784.8|33782.4|33760.8|33758.4|1556
1687528800000|2023-06-23 14:00:00|33772.3|33769.9|33792.8|33790.4|33809.3|33806.9|33769.3|33766.9|2169
1687529100000|2023-06-23 14:05:00|33793.3|33790.9|33781.3|33778.9|33811.3|33808.9|33778.8|33776.4|1811
1687529400000|2023-06-23 14:10:00|33780.3|33777.9|33759.3|33756.9|33792.3|33789.9|33750.8|33748.4|2341
1687529700000|2023-06-23 14:15:00|33759.8|33757.4|33774.8|33772.4|33782.3|33779.9|33758.8|33756.4|1291
1687530000000|2023-06-23 14:20:00|33774.9|33772.5|33804.4|33802|33810.4|33808|33762.4|33760|1854
1687530300000|2023-06-23 14:25:00|33804.9|33802.5|33778.9|33776.5|33806.9|33804.5|33772.4|33770|1025
1687530600000|2023-06-23 14:30:00|33778.4|33776|33763.9|33761.5|33783.9|33781.5|33744.9|33742.5|2000
1687530900000|2023-06-23 14:35:00|33763.4|33761|33774.9|33772.5|33776.9|33774.5|33743.4|33741|1538
1687531200000|2023-06-23 14:40:00|33773.9|33771.5|33765.4|33763|33782.9|33780.5|33746.9|33744.5|1082
1687531500000|2023-06-23 14:45:00|33765.9|33763.5|33771.4|33769|33781.9|33779.5|33760.4|33758|883
1687531800000|2023-06-23 14:50:00|33770.9|33768.5|33749.9|33747.5|33785.4|33783|33746.9|33744.5|1353
1687532100000|2023-06-23 14:55:00|33749.4|33747|33753.4|33751|33764.4|33762|33737.9|33735.5|946
1687532400000|2023-06-23 15:00:00|33754.4|33752|33762.9|33760.5|33778.4|33776|33751.4|33749|869
1687532700000|2023-06-23 15:05:00|33763.4|33761|33744.4|33742|33765.4|33763|33733.9|33731.5|981
1687533000000|2023-06-23 15:10:00|33743.9|33741.5|33732.9|33730.5|33750.4|33748|33729.9|33727.5|822
1687533300000|2023-06-23 15:15:00|33732.4|33730|33741.9|33739.5|33752.9|33750.5|33729.9|33727.5|670
1687533600000|2023-06-23 15:20:00|33741.4|33739|33724.4|33722|33746.9|33744.5|33721.4|33719|1162
1687533900000|2023-06-23 15:25:00|33723.9|33721.5|33746.4|33744|33746.9|33744.5|33717.9|33715.5|1045
1687534200000|2023-06-23 15:30:00|33745.9|33743.5|33744.9|33742.5|33756.9|33754.5|33735.9|33733.5|768
1687534500000|2023-06-23 15:35:00|33744.4|33742|33767.4|33765|33768.9|33766.5|33737.9|33735.5|632
1687534800000|2023-06-23 15:40:00|33766.9|33764.5|33783.6|33781.2|33789.6|33787.2|33759.9|33757.5|871
1687535100000|2023-06-23 15:45:00|33784.1|33781.7|33772.6|33770.2|33792.1|33789.7|33772.1|33769.7|630
1687535400000|2023-06-23 15:50:00|33772.1|33769.7|33765.6|33763.2|33774.6|33772.2|33753.6|33751.2|821
1687535700000|2023-06-23 15:55:00|33766.1|33763.7|33787.6|33785.2|33788.6|33786.2|33763.6|33761.2|516
1687536000000|2023-06-23 16:00:00|33788.1|33785.7|33775.6|33773.2|33801.1|33798.7|33775.1|33772.7|1192
1687536300000|2023-06-23 16:05:00|33775.1|33772.7|33777.6|33775.2|33779.6|33777.2|33768.6|33766.2|540
1687536600000|2023-06-23 16:10:00|33778.1|33775.7|33779.1|33776.7|33785.6|33783.2|33763.1|33760.7|696
1687536900000|2023-06-23 16:15:00|33778.6|33776.2|33793.1|33790.7|33810.1|33807.7|33777.1|33774.7|1389
1687537200000|2023-06-23 16:20:00|33793.6|33791.2|33805.1|33802.7|33805.1|33802.7|33783.1|33780.7|611
1687537500000|2023-06-23 16:25:00|33805.6|33803.2|33808.6|33806.2|33812.1|33809.7|33797.6|33795.2|653
1687537800000|2023-06-23 16:30:00|33809.6|33807.2|33805.1|33802.7|33829.6|33827.2|33800.6|33798.2|1471
1687538100000|2023-06-23 16:35:00|33804.6|33802.2|33796.1|33793.7|33807.1|33804.7|33793.6|33791.2|482
1687538400000|2023-06-23 16:40:00|33795.6|33793.2|33799.6|33797.2|33803.6|33801.2|33785.6|33783.2|484
1687538700000|2023-06-23 16:45:00|33800.1|33797.7|33812.1|33809.7|33816.6|33814.2|33799.6|33797.2|589
1687539000000|2023-06-23 16:50:00|33811.6|33809.2|33792.6|33790.2|33818.1|33815.7|33791.6|33789.2|586
1687539300000|2023-06-23 16:55:00|33793.1|33790.7|33812.1|33809.7|33814.6|33812.2|33787.6|33785.2|516
1687539600000|2023-06-23 17:00:00|33811.9|33809.5|33796.9|33794.5|33816.9|33814.5|33788.4|33786|579
1687539900000|2023-06-23 17:05:00|33797.4|33795|33802.9|33800.5|33804.4|33802|33782.4|33780|759
1687540200000|2023-06-23 17:10:00|33803.4|33801|33819.4|33817|33820.4|33818|33797.4|33795|409
1687540500000|2023-06-23 17:15:00|33818.9|33816.5|33803.9|33801.5|33819.4|33817|33803.4|33801|446
1687540800000|2023-06-23 17:20:00|33803.4|33801|33809.9|33807.5|33815.9|33813.5|33797.4|33795|431
1687541100000|2023-06-23 17:25:00|33810.4|33808|33819.4|33817|33819.9|33817.5|33808.4|33806|548
1687541400000|2023-06-23 17:30:00|33819.9|33817.5|33811.4|33809|33823.4|33821|33804.4|33802|540
1687541700000|2023-06-23 17:35:00|33811.9|33809.5|33832.4|33830|33835.9|33833.5|33810.4|33808|649
1687542000000|2023-06-23 17:40:00|33831.9|33829.5|33821.4|33819|33836.4|33834|33813.9|33811.5|543
1687542300000|2023-06-23 17:45:00|33821.9|33819.5|33818.4|33816|33825.4|33823|33813.4|33811|451
1687542600000|2023-06-23 17:50:00|33817.9|33815.5|33815.4|33813|33822.4|33820|33811.9|33809.5|332
1687542900000|2023-06-23 17:55:00|33815.9|33813.5|33803.9|33801.5|33820.4|33818|33803.9|33801.5|279
1687543200000|2023-06-23 18:00:00|33803.4|33801|33793.9|33791.5|33805.4|33803|33786.4|33784|633
1687543500000|2023-06-23 18:05:00|33793.4|33791|33786.4|33784|33797.4|33795|33781.9|33779.5|504
1687543800000|2023-06-23 18:10:00|33786.9|33784.5|33775.4|33773|33787.4|33785|33769.9|33767.5|707
1687544100000|2023-06-23 18:15:00|33775.9|33773.5|33777.4|33775|33781.9|33779.5|33769.9|33767.5|440
1687544400000|2023-06-23 18:20:00|33776.9|33774.5|33781.9|33779.5|33787.4|33785|33773.4|33771|353
1687544700000|2023-06-23 18:25:00|33781.4|33779|33765.4|33763|33782.9|33780.5|33761.9|33759.5|600
1687545000000|2023-06-23 18:30:00|33764.9|33762.5|33772.4|33770|33778.9|33776.5|33755.4|33753|605
1687545300000|2023-06-23 18:35:00|33771.9|33769.5|33742.9|33740.5|33772.4|33770|33737.4|33735|982
1687545600000|2023-06-23 18:40:00|33743.4|33741|33730.9|33728.5|33744.4|33742|33725.4|33723|890
1687545900000|2023-06-23 18:45:00|33730.4|33728|33703.4|33701|33731.4|33729|33695.9|33693.5|2464
1687546200000|2023-06-23 18:50:00|33702.9|33700.5|33688.4|33686|33708.4|33706|33682.4|33680|1269
1687546500000|2023-06-23 18:55:00|33687.9|33685.5|33691.4|33689|33699.9|33697.5|33683.4|33681|795
1687546800000|2023-06-23 19:00:00|33690.9|33688.5|33688.4|33686|33696.9|33694.5|33659.4|33657|2249
1687547100000|2023-06-23 19:05:00|33687.9|33685.5|33723.4|33721|33725.4|33723|33682.9|33680.5|841
1687547400000|2023-06-23 19:10:00|33723.9|33721.5|33726.4|33724|33743.9|33741.5|33722.4|33720|1232
1687547700000|2023-06-23 19:15:00|33726.9|33724.5|33734.4|33732|33735.4|33733|33721.9|33719.5|666
1687548000000|2023-06-23 19:20:00|33733.9|33731.5|33720.4|33718|33737.9|33735.5|33709.9|33707.5|761
1687548300000|2023-06-23 19:25:00|33720.9|33718.5|33722.4|33720|33728.9|33726.5|33714.4|33712|599
1687548600000|2023-06-23 19:30:00|33722.9|33720.5|33737.4|33735|33744.9|33742.5|33718.9|33716.5|1151
1687548900000|2023-06-23 19:35:00|33736.9|33734.5|33757.4|33755|33766.9|33764.5|33736.9|33734.5|1497
1687549200000|2023-06-23 19:40:00|33756.2|33753.8|33765.7|33763.3|33769.2|33766.8|33746.2|33743.8|813
1687549500000|2023-06-23 19:45:00|33766.7|33764.3|33761.7|33759.3|33773.7|33771.3|33748.7|33746.3|1046
1687549800000|2023-06-23 19:50:00|33762.2|33759.8|33743.7|33741.3|33784.7|33782.3|33724.7|33722.3|2731
1687550100000|2023-06-23 19:55:00|33744.2|33741.8|33731.7|33729.3|33766.7|33764.3|33712.7|33710.3|4771
1687550400000|2023-06-23 20:00:00|33732.9|33728.1|33719.9|33715.1|33738.9|33734.1|33682.4|33677.6|2239
1687550700000|2023-06-23 20:05:00|33719.4|33714.6|33710.9|33706.1|33720.4|33715.6|33707.4|33702.6|469
1687551000000|2023-06-23 20:10:00|33711.4|33706.6|33716.9|33712.1|33719.9|33715.1|33701.4|33696.6|758
1687551300000|2023-06-23 20:15:00|33716.4|33711.6|33710.4|33705.6|33716.4|33711.6|33708.9|33704.1|133
1687551600000|2023-06-23 20:20:00|33709.9|33705.1|33714.4|33709.6|33716.4|33711.6|33707.4|33702.6|103
1687551900000|2023-06-23 20:25:00|33713.9|33709.1|33712.4|33707.6|33715.4|33710.6|33711.4|33706.6|61
1687552200000|2023-06-23 20:30:00|33710.4|33705.6|33715.9|33711.1|33718.9|33714.1|33707.4|33702.6|136
1687552500000|2023-06-23 20:35:00|33715.4|33710.6|33715.4|33710.6|33723.4|33718.6|33712.4|33707.6|105
1687552800000|2023-06-23 20:40:00|33714.9|33710.1|33716.4|33711.6|33717.4|33712.6|33712.9|33708.1|27
1687553100000|2023-06-23 20:45:00|33715.9|33711.1|33717.4|33712.6|33718.9|33714.1|33713.4|33708.6|127
1687553400000|2023-06-23 20:50:00|33716.9|33712.1|33716.4|33711.6|33717.4|33712.6|33712.9|33708.1|108
1687553700000|2023-06-23 20:55:00|33716.9|33712.1|33721.7|33711.9|33725.4|33720.6|33716.9|33711.6|136
1687730400000|2023-06-25 22:00:00|33720.4|33715.6|33729.9|33725.1|33731.4|33726.6|33717.4|33712.6|128
1687730700000|2023-06-25 22:05:00|33730.4|33725.6|33741.9|33737.1|33748.9|33744.1|33730.4|33725.6|301
1687731000000|2023-06-25 22:10:00|33742.4|33737.6|33746.9|33742.1|33756.9|33752.1|33741.4|33736.6|174
1687731300000|2023-06-25 22:15:00|33746.4|33741.6|33749.4|33744.6|33752.4|33747.6|33743.9|33739.1|63
1687731600000|2023-06-25 22:20:00|33750.9|33746.1|33759.4|33754.6|33759.9|33755.1|33749.4|33744.6|80
1687731900000|2023-06-25 22:25:00|33759.9|33755.1|33756.9|33752.1|33767.4|33762.6|33756.4|33751.6|97
1687732200000|2023-06-25 22:30:00|33756.4|33751.6|33764.4|33759.6|33764.4|33759.6|33754.4|33749.6|42
1687732500000|2023-06-25 22:35:00|33763.9|33759.1|33774.9|33770.1|33774.9|33770.1|33762.4|33757.6|96
1687732800000|2023-06-25 22:40:00|33774.4|33769.6|33773.9|33769.1|33776.9|33772.1|33771.4|33766.6|87
1687733100000|2023-06-25 22:45:00|33773.4|33768.6|33787.4|33782.6|33788.4|33783.6|33772.4|33767.6|119
1687733400000|2023-06-25 22:50:00|33787.9|33783.1|33787.4|33782.6|33791.9|33787.1|33785.9|33781.1|66
1687733700000|2023-06-25 22:55:00|33788.4|33783.6|33789.4|33784.6|33794.4|33789.6|33788.4|33783.6|91
1687734000000|2023-06-25 23:00:00|33789.9|33785.1|33790.9|33786.1|33791.9|33787.1|33784.4|33779.6|83
1687734300000|2023-06-25 23:05:00|33790.4|33785.6|33796.9|33792.1|33797.9|33793.1|33788.9|33784.1|74
1687734600000|2023-06-25 23:10:00|33798.4|33793.6|33799.4|33794.6|33805.4|33800.6|33796.9|33792.1|102
1687734900000|2023-06-25 23:15:00|33798.9|33794.1|33796.9|33792.1|33802.4|33797.6|33795.9|33791.1|55
1687735200000|2023-06-25 23:20:00|33797.4|33792.6|33795.9|33791.1|33799.9|33795.1|33793.9|33789.1|48
1687735500000|2023-06-25 23:25:00|33796.4|33791.6|33801.4|33796.6|33801.9|33797.1|33794.4|33789.6|56
1687735800000|2023-06-25 23:30:00|33801.9|33797.1|33795.9|33791.1|33803.4|33798.6|33793.9|33789.1|94
1687736100000|2023-06-25 23:35:00|33796.4|33791.6|33795.9|33791.1|33798.9|33794.1|33791.9|33787.1|47
1687736400000|2023-06-25 23:40:00|33796.4|33791.6|33798.4|33793.6|33800.4|33795.6|33795.4|33790.6|52
1687736700000|2023-06-25 23:45:00|33798.9|33794.1|33796.4|33791.6|33799.4|33794.6|33790.9|33786.1|69
1687737000000|2023-06-25 23:50:00|33796.9|33792.1|33786.4|33781.6|33796.9|33792.1|33785.9|33781.1|90
1687737300000|2023-06-25 23:55:00|33787.4|33782.6|33795.4|33790.6|33796.4|33791.6|33787.4|33782.6|55
1687737600000|2023-06-26 00:00:00|33795.9|33791.1|33772.4|33767.6|33799.9|33795.1|33769.4|33764.6|273
1687737900000|2023-06-26 00:05:00|33771.9|33767.1|33770.4|33765.6|33776.9|33772.1|33766.9|33762.1|103
1687738200000|2023-06-26 00:10:00|33769.9|33765.1|33774.4|33769.6|33778.4|33773.6|33769.9|33765.1|49
1687738500000|2023-06-26 00:15:00|33773.9|33769.1|33776.4|33771.6|33786.4|33781.6|33771.4|33766.6|102
1687738800000|2023-06-26 00:20:00|33776.9|33772.1|33785.4|33780.6|33789.4|33784.6|33774.9|33770.1|89
1687739100000|2023-06-26 00:25:00|33784.9|33780.1|33786.9|33782.1|33788.9|33784.1|33780.4|33775.6|56
1687739400000|2023-06-26 00:30:00|33787.4|33782.6|33788.9|33784.1|33791.4|33786.6|33777.9|33773.1|98
1687739700000|2023-06-26 00:35:00|33788.4|33783.6|33785.4|33780.6|33791.4|33786.6|33782.4|33777.6|34
1687740000000|2023-06-26 00:40:00|33785.9|33781.1|33782.9|33778.1|33787.4|33782.6|33780.4|33775.6|43
1687740300000|2023-06-26 00:45:00|33782.4|33777.6|33779.4|33774.6|33793.4|33788.6|33775.9|33771.1|103
1687740600000|2023-06-26 00:50:00|33778.9|33774.1|33788.4|33783.6|33788.4|33783.6|33778.4|33773.6|29
1687740900000|2023-06-26 00:55:00|33789.4|33784.6|33792.4|33787.6|33792.9|33788.1|33785.4|33780.6|38
1687741200000|2023-06-26 01:00:00|33791.9|33787.1|33781.4|33776.6|33792.4|33787.6|33778.9|33774.1|60
1687741500000|2023-06-26 01:05:00|33780.9|33776.1|33782.4|33777.6|33783.4|33778.6|33775.9|33771.1|73
1687741800000|2023-06-26 01:10:00|33782.9|33778.1|33781.4|33776.6|33785.4|33780.6|33774.4|33769.6|93
1687742100000|2023-06-26 01:15:00|33781.9|33777.1|33789.9|33785.1|33791.4|33786.6|33780.4|33775.6|77
1687742400000|2023-06-26 01:20:00|33790.4|33785.6|33800.4|33795.6|33800.9|33796.1|33785.9|33781.1|126
1687742700000|2023-06-26 01:25:00|33799.9|33795.1|33796.4|33791.6|33799.9|33795.1|33793.9|33789.1|89
1687743000000|2023-06-26 01:30:00|33796.9|33792.1|33808.4|33803.6|33808.4|33803.6|33795.4|33790.6|180
1687743300000|2023-06-26 01:35:00|33808.9|33804.1|33813.4|33808.6|33816.4|33811.6|33800.4|33795.6|152
1687743600000|2023-06-26 01:40:00|33814.4|33809.6|33809.4|33804.6|33816.4|33811.6|33804.4|33799.6|56
1687743900000|2023-06-26 01:45:00|33809.9|33805.1|33801.9|33797.1|33810.4|33805.6|33801.4|33796.6|44
1687744200000|2023-06-26 01:50:00|33801.4|33796.6|33801.4|33796.6|33803.9|33799.1|33795.4|33790.6|52
1687744500000|2023-06-26 01:55:00|33800.9|33796.1|33796.4|33791.6|33801.9|33797.1|33794.9|33790.1|43
1687744800000|2023-06-26 02:00:00|33796.9|33792.1|33798.9|33794.1|33803.4|33798.6|33795.4|33790.6|39
1687745100000|2023-06-26 02:05:00|33798.4|33793.6|33794.4|33789.6|33800.4|33795.6|33792.4|33787.6|34
1687745400000|2023-06-26 02:10:00|33794.9|33790.1|33801.9|33797.1|33802.9|33798.1|33794.9|33790.1|41
1687745700000|2023-06-26 02:15:00|33802.4|33797.6|33799.4|33794.6|33803.4|33798.6|33797.4|33792.6|37
1687746000000|2023-06-26 02:20:00|33799.9|33795.1|33796.9|33792.1|33800.4|33795.6|33794.4|33789.6|23
1687746300000|2023-06-26 02:25:00|33796.4|33791.6|33796.4|33791.6|33799.4|33794.6|33795.4|33790.6|10
1687746600000|2023-06-26 02:30:00|33796.9|33792.1|33797.9|33793.1|33799.4|33794.6|33793.4|33788.6|33
1687746900000|2023-06-26 02:35:00|33798.4|33793.6|33803.4|33798.6|33807.9|33803.1|33798.4|33793.6|58
1687747200000|2023-06-26 02:40:00|33802.9|33798.1|33800.4|33795.6|33803.4|33798.6|33799.4|33794.6|37
1687747500000|2023-06-26 02:45:00|33800.9|33796.1|33806.4|33801.6|33806.9|33802.1|33797.9|33793.1|30
1687747800000|2023-06-26 02:50:00|33805.9|33801.1|33803.4|33798.6|33806.9|33802.1|33800.4|33795.6|16
1687748100000|2023-06-26 02:55:00|33803.9|33799.1|33802.4|33797.6|33805.4|33800.6|33800.4|33795.6|26
1687748400000|2023-06-26 03:00:00|33802.9|33798.1|33807.9|33803.1|33807.9|33803.1|33802.4|33797.6|39
1687748700000|2023-06-26 03:05:00|33808.4|33803.6|33811.9|33807.1|33813.9|33809.1|33807.9|33803.1|111
1687749000000|2023-06-26 03:10:00|33811.4|33806.6|33817.9|33813.1|33817.9|33813.1|33811.4|33806.6|71
1687749300000|2023-06-26 03:15:00|33817.4|33812.6|33820.4|33815.6|33821.9|33817.1|33815.9|33811.1|76
1687749600000|2023-06-26 03:20:00|33819.9|33815.1|33818.9|33814.1|33820.4|33815.6|33815.9|33811.1|69
1687749900000|2023-06-26 03:25:00|33818.4|33813.6|33819.9|33815.1|33821.9|33817.1|33814.4|33809.6|75
1687750200000|2023-06-26 03:30:00|33820.4|33815.6|33815.9|33811.1|33820.9|33816.1|33813.9|33809.1|42
1687750500000|2023-06-26 03:35:00|33815.4|33810.6|33812.4|33807.6|33817.9|33813.1|33810.4|33805.6|37
1687750800000|2023-06-26 03:40:00|33811.9|33807.1|33807.4|33802.6|33813.9|33809.1|33805.4|33800.6|39
1687751100000|2023-06-26 03:45:00|33807.9|33803.1|33811.4|33806.6|33812.9|33808.1|33807.9|33803.1|21
1687751400000|2023-06-26 03:50:00|33811.9|33807.1|33809.9|33805.1|33816.4|33811.6|33808.4|33803.6|42
1687751700000|2023-06-26 03:55:00|33809.4|33804.6|33808.4|33803.6|33809.4|33804.6|33804.9|33800.1|18
1687752000000|2023-06-26 04:00:00|33808.9|33804.1|33808.4|33803.6|33808.9|33804.1|33805.4|33800.6|37
1687752300000|2023-06-26 04:05:00|33808.9|33804.1|33810.9|33806.1|33812.4|33807.6|33808.4|33803.6|19
1687752600000|2023-06-26 04:10:00|33811.4|33806.6|33809.9|33805.1|33812.9|33808.1|33809.4|33804.6|9
1687752900000|2023-06-26 04:15:00|33810.4|33805.6|33809.4|33804.6|33811.4|33806.6|33807.4|33802.6|16
1687753200000|2023-06-26 04:20:00|33809.9|33805.1|33803.9|33799.1|33809.9|33805.1|33801.9|33797.1|24
1687753500000|2023-06-26 04:25:00|33804.4|33799.6|33801.4|33796.6|33805.4|33800.6|33800.4|33795.6|23
1687753800000|2023-06-26 04:30:00|33801.9|33797.1|33804.4|33799.6|33806.4|33801.6|33800.4|33795.6|56
1687754100000|2023-06-26 04:35:00|33803.9|33799.1|33804.4|33799.6|33806.9|33802.1|33803.4|33798.6|9
1687754400000|2023-06-26 04:40:00|33803.9|33799.1|33798.4|33793.6|33804.4|33799.6|33795.4|33790.6|80
1687754700000|2023-06-26 04:45:00|33798.9|33794.1|33796.9|33792.1|33800.4|33795.6|33795.4|33790.6|36
1687755000000|2023-06-26 04:50:00|33797.4|33792.6|33797.4|33792.6|33797.9|33793.1|33792.9|33788.1|34
1687755300000|2023-06-26 04:55:00|33797.9|33793.1|33795.4|33790.6|33798.9|33794.1|33789.9|33785.1|73
1687755600000|2023-06-26 05:00:00|33794.9|33790.1|33795.9|33791.1|33797.9|33793.1|33793.9|33789.1|58
1687755900000|2023-06-26 05:05:00|33795.4|33790.6|33795.9|33791.1|33799.4|33794.6|33794.4|33789.6|68
1687756200000|2023-06-26 05:10:00|33796.4|33791.6|33792.4|33787.6|33799.4|33794.6|33791.9|33787.1|55
1687756500000|2023-06-26 05:15:00|33792.9|33788.1|33795.4|33790.6|33795.4|33790.6|33792.4|33787.6|31
1687756800000|2023-06-26 05:20:00|33795.9|33791.1|33780.4|33775.6|33797.9|33793.1|33780.4|33775.6|116
1687757100000|2023-06-26 05:25:00|33781.4|33776.6|33787.4|33782.6|33789.4|33784.6|33780.4|33775.6|68
1687757400000|2023-06-26 05:30:00|33787.9|33783.1|33789.4|33784.6|33792.4|33787.6|33785.4|33780.6|124
1687757700000|2023-06-26 05:35:00|33788.9|33784.1|33787.4|33782.6|33789.4|33784.6|33786.4|33781.6|20
1687758000000|2023-06-26 05:40:00|33787.9|33783.1|33791.4|33786.6|33794.9|33790.1|33785.4|33780.6|47
1687758300000|2023-06-26 05:45:00|33790.9|33786.1|33792.4|33787.6|33798.9|33794.1|33790.9|33786.1|59
1687758600000|2023-06-26 05:50:00|33791.9|33787.1|33791.4|33786.6|33793.4|33788.6|33787.4|33782.6|50
1687758900000|2023-06-26 05:55:00|33790.9|33786.1|33790.9|33786.1|33790.9|33786.1|33784.9|33780.1|123
1687759200000|2023-06-26 06:00:00|33790.3|33786.7|33784.3|33780.7|33792.3|33788.7|33779.3|33775.7|356
1687759500000|2023-06-26 06:05:00|33783.8|33780.2|33783.3|33779.7|33785.8|33782.2|33776.3|33772.7|128
1687759800000|2023-06-26 06:10:00|33783.8|33780.2|33782.3|33778.7|33789.8|33786.2|33779.8|33776.2|90
1687760100000|2023-06-26 06:15:00|33780.8|33777.2|33784.3|33780.7|33787.3|33783.7|33780.3|33776.7|152
1687760400000|2023-06-26 06:20:00|33783.8|33780.2|33791.3|33787.7|33792.3|33788.7|33783.3|33779.7|81
1687760700000|2023-06-26 06:25:00|33790.8|33787.2|33784.3|33780.7|33793.3|33789.7|33782.8|33779.2|88
1687761000000|2023-06-26 06:30:00|33784.8|33781.2|33785.3|33781.7|33786.8|33783.2|33781.8|33778.2|67
1687761300000|2023-06-26 06:35:00|33784.8|33781.2|33783.8|33780.2|33786.8|33783.2|33782.3|33778.7|59
1687761600000|2023-06-26 06:40:00|33783.3|33779.7|33780.8|33777.2|33785.8|33782.2|33777.3|33773.7|56
1687761900000|2023-06-26 06:45:00|33780.3|33776.7|33782.3|33778.7|33787.3|33783.7|33779.3|33775.7|91
1687762200000|2023-06-26 06:50:00|33781.8|33778.2|33789.8|33786.2|33790.3|33786.7|33781.8|33778.2|108
1687762500000|2023-06-26 06:55:00|33790.3|33786.7|33789.3|33785.7|33791.3|33787.7|33786.3|33782.7|197
1687762800000|2023-06-26 07:00:00|33790.3|33786.7|33765.8|33762.2|33791.8|33788.2|33764.3|33760.7|425
1687763100000|2023-06-26 07:05:00|33759.8|33756.2|33743.8|33740.2|33763.8|33760.2|33736.8|33733.2|404
1687763400000|2023-06-26 07:10:00|33744.3|33740.7|33714.8|33711.2|33744.3|33740.7|33711.8|33708.2|555
1687763700000|2023-06-26 07:15:00|33715.3|33711.7|33701.3|33697.7|33723.8|33720.2|33700.3|33696.7|503
1687764000000|2023-06-26 07:20:00|33701.8|33698.2|33711.8|33708.2|33720.8|33717.2|33701.8|33698.2|305
1687764300000|2023-06-26 07:25:00|33712.3|33708.7|33695.8|33692.2|33716.8|33713.2|33693.8|33690.2|376
1687764600000|2023-06-26 07:30:00|33695.3|33691.7|33667.8|33664.2|33697.8|33694.2|33657.8|33654.2|814
1687764900000|2023-06-26 07:35:00|33668.3|33664.7|33646.8|33643.2|33669.8|33666.2|33636.8|33633.2|843
1687765200000|2023-06-26 07:40:00|33646.3|33642.7|33654.3|33650.7|33661.3|33657.7|33643.8|33640.2|367
1687765500000|2023-06-26 07:45:00|33654.8|33651.2|33675.8|33672.2|33676.8|33673.2|33649.3|33645.7|273
1687765800000|2023-06-26 07:50:00|33676.3|33672.7|33694.8|33691.2|33700.8|33697.2|33675.8|33672.2|392
1687766100000|2023-06-26 07:55:00|33695.3|33691.7|33698.8|33695.2|33709.8|33706.2|33693.8|33690.2|306
1687766400000|2023-06-26 08:00:00|33699.8|33696.2|33699.8|33696.2|33703.3|33699.7|33685.3|33681.7|426
1687766700000|2023-06-26 08:05:00|33699.3|33695.7|33694.8|33691.2|33706.3|33702.7|33691.3|33687.7|418
1687767000000|2023-06-26 08:10:00|33695.3|33691.7|33695.8|33692.2|33711.3|33707.7|33691.8|33688.2|313
1687767300000|2023-06-26 08:15:00|33695.3|33691.7|33684.3|33680.7|33709.8|33706.2|33682.3|33678.7|375
1687767600000|2023-06-26 08:20:00|33685.3|33681.7|33681.8|33678.2|33690.8|33687.2|33674.8|33671.2|225
1687767900000|2023-06-26 08:25:00|33681.3|33677.7|33671.8|33668.2|33681.8|33678.2|33666.3|33662.7|275
1687768200000|2023-06-26 08:30:00|33671.3|33667.7|33690.3|33686.7|33691.8|33688.2|33656.8|33653.2|526
1687768500000|2023-06-26 08:35:00|33689.8|33686.2|33707.3|33703.7|33717.3|33713.7|33687.3|33683.7|519
1687768800000|2023-06-26 08:40:00|33706.8|33703.2|33679.8|33676.2|33707.3|33703.7|33679.8|33676.2|243
1687769100000|2023-06-26 08:45:00|33679.3|33675.7|33656.8|33653.2|33681.3|33677.7|33656.3|33652.7|302
1687769400000|2023-06-26 08:50:00|33656.3|33652.7|33668.8|33665.2|33669.3|33665.7|33651.3|33647.7|355
1687769700000|2023-06-26 08:55:00|33669.3|33665.7|33671.8|33668.2|33675.8|33672.2|33662.8|33659.2|202
1687770000000|2023-06-26 09:00:00|33671.3|33667.7|33681.8|33678.2|33681.8|33678.2|33670.8|33667.2|184
1687770300000|2023-06-26 09:05:00|33682.3|33678.7|33686.8|33683.2|33691.8|33688.2|33679.3|33675.7|172
1687770600000|2023-06-26 09:10:00|33686.3|33682.7|33686.8|33683.2|33696.8|33693.2|33685.8|33682.2|148
1687770900000|2023-06-26 09:15:00|33686.3|33682.7|33705.8|33702.2|33705.8|33702.2|33686.3|33682.7|143
1687771200000|2023-06-26 09:20:00|33705.3|33701.7|33707.8|33704.2|33710.3|33706.7|33700.8|33697.2|209
1687771500000|2023-06-26 09:25:00|33708.3|33704.7|33706.8|33703.2|33721.3|33717.7|33705.3|33701.7|362
1687771800000|2023-06-26 09:30:00|33707.3|33703.7|33720.8|33717.2|33722.3|33718.7|33702.3|33698.7|211
1687772100000|2023-06-26 09:35:00|33721.3|33717.7|33725.8|33722.2|33734.3|33730.7|33714.3|33710.7|314
1687772400000|2023-06-26 09:40:00|33726.3|33722.7|33727.8|33724.2|33731.8|33728.2|33722.8|33719.2|215
1687772700000|2023-06-26 09:45:00|33728.3|33724.7|33722.8|33719.2|33733.3|33729.7|33722.8|33719.2|200
1687773000000|2023-06-26 09:50:00|33722.3|33718.7|33729.8|33726.2|33734.8|33731.2|33722.3|33718.7|258
1687773300000|2023-06-26 09:55:00|33729.3|33725.7|33727.3|33723.7|33730.3|33726.7|33716.3|33712.7|291
1687773600000|2023-06-26 10:00:00|33726.8|33723.2|33718.3|33714.7|33726.8|33723.2|33713.8|33710.2|286
1687773900000|2023-06-26 10:05:00|33719.3|33715.7|33715.3|33711.7|33719.8|33716.2|33711.3|33707.7|334
1687774200000|2023-06-26 10:10:00|33714.8|33711.2|33716.8|33713.2|33723.8|33720.2|33710.8|33707.2|193
1687774500000|2023-06-26 10:15:00|33716.3|33712.7|33712.3|33708.7|33718.8|33715.2|33712.3|33708.7|67
1687774800000|2023-06-26 10:20:00|33712.8|33709.2|33709.3|33705.7|33718.3|33714.7|33708.8|33705.2|173
1687775100000|2023-06-26 10:25:00|33709.8|33706.2|33709.3|33705.7|33712.8|33709.2|33708.3|33704.7|176
1687775400000|2023-06-26 10:30:00|33709.8|33706.2|33700.3|33696.7|33710.8|33707.2|33699.8|33696.2|295
1687775700000|2023-06-26 10:35:00|33700.8|33697.2|33716.8|33713.2|33721.3|33717.7|33699.3|33695.7|277
1687776000000|2023-06-26 10:40:00|33717.3|33713.7|33729.8|33726.2|33729.8|33726.2|33715.3|33711.7|91
1687776300000|2023-06-26 10:45:00|33730.3|33726.7|33717.8|33714.2|33731.8|33728.2|33715.8|33712.2|161
1687776600000|2023-06-26 10:50:00|33717.3|33713.7|33717.8|33714.2|33720.3|33716.7|33713.8|33710.2|71
1687776900000|2023-06-26 10:55:00|33717.3|33713.7|33706.3|33702.7|33718.8|33715.2|33703.8|33700.2|204
1687777200000|2023-06-26 11:00:00|33705.8|33702.2|33706.8|33703.2|33713.3|33709.7|33704.8|33701.2|145
1687777500000|2023-06-26 11:05:00|33706.3|33702.7|33713.8|33710.2|33713.8|33710.2|33702.8|33699.2|162
1687777800000|2023-06-26 11:10:00|33714.3|33710.7|33718.8|33715.2|33720.8|33717.2|33708.8|33705.2|196
1687778100000|2023-06-26 11:15:00|33718.3|33714.7|33720.8|33717.2|33721.3|33717.7|33716.8|33713.2|127
1687778400000|2023-06-26 11:20:00|33721.3|33717.7|33721.8|33718.2|33729.3|33725.7|33719.3|33715.7|126
1687778700000|2023-06-26 11:25:00|33722.3|33718.7|33724.3|33720.7|33725.3|33721.7|33715.8|33712.2|131
1687779000000|2023-06-26 11:30:00|33723.8|33720.2|33726.8|33723.2|33730.3|33726.7|33723.3|33719.7|215
1687779300000|2023-06-26 11:35:00|33726.3|33722.7|33730.8|33727.2|33737.8|33734.2|33725.8|33722.2|206
1687779600000|2023-06-26 11:40:00|33730.3|33726.7|33738.3|33734.7|33738.3|33734.7|33729.8|33726.2|136
1687779900000|2023-06-26 11:45:00|33737.8|33734.2|33744.3|33740.7|33744.3|33740.7|33732.8|33729.2|258
1687780200000|2023-06-26 11:50:00|33743.8|33740.2|33744.8|33741.2|33749.8|33746.2|33739.8|33736.2|197
1687780500000|2023-06-26 11:55:00|33745.3|33741.7|33743.8|33740.2|33750.8|33747.2|33740.3|33736.7|157
1687780800000|2023-06-26 12:00:00|33743.3|33739.7|33727.8|33724.2|33743.8|33740.2|33726.8|33723.2|260
1687781100000|2023-06-26 12:05:00|33728.3|33724.7|33712.8|33709.2|33728.8|33725.2|33710.8|33707.2|247
1687781400000|2023-06-26 12:10:00|33713.3|33709.7|33719.8|33716.2|33727.8|33724.2|33713.3|33709.7|169
1687781700000|2023-06-26 12:15:00|33719.3|33715.7|33722.8|33719.2|33724.3|33720.7|33711.8|33708.2|174
1687782000000|2023-06-26 12:20:00|33723.3|33719.7|33724.3|33720.7|33736.3|33732.7|33722.8|33719.2|226
1687782300000|2023-06-26 12:25:00|33724.8|33721.2|33736.3|33732.7|33736.8|33733.2|33723.3|33719.7|258
1687782600000|2023-06-26 12:30:00|33737.3|33733.7|33739.8|33736.2|33742.8|33739.2|33733.8|33730.2|260
1687782900000|2023-06-26 12:35:00|33740.3|33736.7|33735.3|33731.7|33743.8|33740.2|33731.3|33727.7|220
1687783200000|2023-06-26 12:40:00|33735.8|33732.2|33724.8|33721.2|33737.8|33734.2|33724.3|33720.7|157
1687783500000|2023-06-26 12:45:00|33724.3|33720.7|33723.8|33720.2|33724.8|33721.2|33715.3|33711.7|180
1687783800000|2023-06-26 12:50:00|33724.3|33720.7|33716.8|33713.2|33728.8|33725.2|33711.3|33707.7|174
1687784100000|2023-06-26 12:55:00|33717.3|33713.7|33710.8|33707.2|33717.8|33714.2|33710.8|33707.2|148
1687784400000|2023-06-26 13:00:00|33711.3|33707.7|33711.8|33708.2|33716.8|33713.2|33709.3|33705.7|195
1687784700000|2023-06-26 13:05:00|33711.3|33707.7|33705.8|33702.2|33719.3|33715.7|33701.3|33697.7|302
1687785000000|2023-06-26 13:10:00|33705.3|33701.7|33713.8|33710.2|33714.3|33710.7|33700.8|33697.2|297
1687785300000|2023-06-26 13:15:00|33714.3|33710.7|33708.8|33705.2|33718.8|33715.2|33707.3|33703.7|190
1687785600000|2023-06-26 13:20:00|33709.3|33705.7|33724.8|33721.2|33727.8|33724.2|33706.3|33702.7|282
1687785900000|2023-06-26 13:25:00|33724.3|33720.7|33697.8|33694.2|33729.3|33725.7|33688.3|33684.7|792
1687786200000|2023-06-26 13:30:00|33698.3|33694.7|33749.2|33746.8|33753.2|33750.8|33695.2|33692.8|4138
1687786500000|2023-06-26 13:35:00|33749.7|33747.3|33746.9|33744.5|33769.2|33766.8|33730.8|33728.4|2097
1687786800000|2023-06-26 13:40:00|33747.4|33745|33788.8|33786.4|33792.8|33790.4|33744.4|33742|2004
1687787100000|2023-06-26 13:45:00|33789.3|33786.9|33772.2|33769.8|33801.8|33799.4|33767.2|33764.8|1732
1687787400000|2023-06-26 13:50:00|33774.1|33771.7|33759.1|33756.7|33793.6|33791.2|33752.1|33749.7|1841
1687787700000|2023-06-26 13:55:00|33759.6|33757.2|33746.6|33744.2|33771.1|33768.7|33729.6|33727.2|2217
1687788000000|2023-06-26 14:00:00|33747.1|33744.7|33740.1|33737.7|33761.6|33759.2|33733.1|33730.7|1784
1687788300000|2023-06-26 14:05:00|33740.6|33738.2|33729.1|33726.7|33761.6|33759.2|33725.1|33722.7|1518
1687788600000|2023-06-26 14:10:00|33728.6|33726.2|33741.6|33739.2|33741.6|33739.2|33694.1|33691.7|2549
1687788900000|2023-06-26 14:15:00|33740.1|33737.7|33729.1|33726.7|33759.6|33757.2|33723.6|33721.2|2081
1687789200000|2023-06-26 14:20:00|33728.1|33725.7|33712.7|33710.3|33728.1|33725.7|33700.7|33698.3|2181
1687789500000|2023-06-26 14:25:00|33713.2|33710.8|33709.7|33707.3|33721.7|33719.3|33698.2|33695.8|1432
1687789800000|2023-06-26 14:30:00|33709.2|33706.8|33684.7|33682.3|33710.2|33707.8|33676.7|33674.3|2418
1687790100000|2023-06-26 14:35:00|33685.2|33682.8|33643.7|33641.3|33693.7|33691.3|33642.7|33640.3|2167
1687790400000|2023-06-26 14:40:00|33643.2|33640.8|33663.7|33661.3|33668.7|33666.3|33605.7|33603.3|3148
1687790700000|2023-06-26 14:45:00|33661.2|33658.8|33683.2|33680.8|33683.2|33680.8|33651.2|33648.8|1349
1687791000000|2023-06-26 14:50:00|33682.2|33679.8|33676.7|33674.3|33697.7|33695.3|33669.2|33666.8|1450
1687791300000|2023-06-26 14:55:00|33674.7|33672.3|33687.7|33685.3|33687.7|33685.3|33666.2|33663.8|710
1687791600000|2023-06-26 15:00:00|33687.2|33684.8|33674.2|33671.8|33697.7|33695.3|33667.7|33665.3|1214
1687791900000|2023-06-26 15:05:00|33673.7|33671.3|33677.7|33675.3|33686.7|33684.3|33654.7|33652.3|2004
1687792200000|2023-06-26 15:10:00|33677.2|33674.8|33683.7|33681.3|33692.2|33689.8|33672.2|33669.8|877
1687792500000|2023-06-26 15:15:00|33681.7|33679.3|33689.2|33686.8|33699.7|33697.3|33677.7|33675.3|1151
1687792800000|2023-06-26 15:20:00|33689.7|33687.3|33668.7|33666.3|33696.2|33693.8|33667.7|33665.3|1023
1687793100000|2023-06-26 15:25:00|33668.2|33665.8|33670.7|33668.3|33681.7|33679.3|33657.7|33655.3|772
1687793400000|2023-06-26 15:30:00|33670.2|33667.8|33680.2|33677.8|33696.7|33694.3|33665.7|33663.3|1083
1687793700000|2023-06-26 15:35:00|33679.7|33677.3|33693.7|33691.3|33696.7|33694.3|33676.2|33673.8|566
1687794000000|2023-06-26 15:40:00|33693.2|33690.8|33691.7|33689.3|33707.2|33704.8|33679.2|33676.8|983
1687794300000|2023-06-26 15:45:00|33692.2|33689.8|33718.2|33715.8|33725.2|33722.8|33686.2|33683.8|1003
1687794600000|2023-06-26 15:50:00|33719.2|33716.8|33728.2|33725.8|33736.7|33734.3|33714.2|33711.8|923
1687794900000|2023-06-26 15:55:00|33727.7|33725.3|33737.2|33734.8|33744.2|33741.8|33725.2|33722.8|906
1687795200000|2023-06-26 16:00:00|33737.7|33735.3|33734.7|33732.3|33760.2|33757.8|33730.2|33727.8|1277
1687795500000|2023-06-26 16:05:00|33735.2|33732.8|33715.7|33713.3|33738.2|33735.8|33702.7|33700.3|2155
1687795800000|2023-06-26 16:10:00|33715.2|33712.8|33723.7|33721.3|33733.2|33730.8|33703.2|33700.8|1460
1687796100000|2023-06-26 16:15:00|33723.2|33720.8|33748.2|33745.8|33759.7|33757.3|33718.7|33716.3|1140
1687796400000|2023-06-26 16:20:00|33747.7|33745.3|33770.7|33768.3|33777.2|33774.8|33739.2|33736.8|965
1687796700000|2023-06-26 16:25:00|33770.2|33767.8|33766.2|33763.8|33774.2|33771.8|33754.2|33751.8|673
1687797000000|2023-06-26 16:30:00|33765.2|33762.8|33751.2|33748.8|33770.2|33767.8|33745.2|33742.8|922
1687797300000|2023-06-26 16:35:00|33750.7|33748.3|33746.7|33744.3|33766.2|33763.8|33739.2|33736.8|765
1687797600000|2023-06-26 16:40:00|33746.2|33743.8|33739.7|33737.3|33749.7|33747.3|33725.7|33723.3|1039
1687797900000|2023-06-26 16:45:00|33739.2|33736.8|33742.7|33740.3|33760.2|33757.8|33734.7|33732.3|672
1687798200000|2023-06-26 16:50:00|33742.2|33739.8|33763.7|33761.3|33769.2|33766.8|33741.2|33738.8|701
1687798500000|2023-06-26 16:55:00|33764.2|33761.8|33766.7|33764.3|33772.7|33770.3|33755.2|33752.8|726
1687798800000|2023-06-26 17:00:00|33768.6|33766.2|33759.6|33757.2|33775.6|33773.2|33758.1|33755.7|472
1687799100000|2023-06-26 17:05:00|33759.1|33756.7|33757.1|33754.7|33768.6|33766.2|33748.1|33745.7|417
1687799400000|2023-06-26 17:10:00|33757.6|33755.2|33756.6|33754.2|33765.6|33763.2|33748.1|33745.7|513
1687799700000|2023-06-26 17:15:00|33757.1|33754.7|33778.6|33776.2|33783.1|33780.7|33756.1|33753.7|856
1687800000000|2023-06-26 17:20:00|33778.1|33775.7|33776.6|33774.2|33791.1|33788.7|33771.1|33768.7|811
1687800300000|2023-06-26 17:25:00|33776.1|33773.7|33791.6|33789.2|33797.1|33794.7|33752.6|33750.2|1132
1687800600000|2023-06-26 17:30:00|33792.1|33789.7|33772.6|33770.2|33798.1|33795.7|33769.1|33766.7|901
1687800900000|2023-06-26 17:35:00|33773.1|33770.7|33780.1|33777.7|33780.1|33777.7|33765.1|33762.7|755
1687801200000|2023-06-26 17:40:00|33779.6|33777.2|33763.6|33761.2|33787.1|33784.7|33761.1|33758.7|686
1687801500000|2023-06-26 17:45:00|33763.1|33760.7|33767.6|33765.2|33779.1|33776.7|33757.6|33755.2|582
1687801800000|2023-06-26 17:50:00|33767.1|33764.7|33746.6|33744.2|33771.1|33768.7|33744.1|33741.7|803
1687802100000|2023-06-26 17:55:00|33746.1|33743.7|33741.1|33738.7|33752.1|33749.7|33736.1|33733.7|793
1687802400000|2023-06-26 18:00:00|33740.6|33738.2|33743.1|33740.7|33746.1|33743.7|33729.1|33726.7|790
1687802700000|2023-06-26 18:05:00|33742.1|33739.7|33716.6|33714.2|33742.1|33739.7|33711.1|33708.7|753
1687803000000|2023-06-26 18:10:00|33714.6|33712.2|33714.1|33711.7|33723.6|33721.2|33708.6|33706.2|608
1687803300000|2023-06-26 18:15:00|33713.6|33711.2|33700.6|33698.2|33719.1|33716.7|33700.1|33697.7|751
1687803600000|2023-06-26 18:20:00|33700.5|33698.1|33706.5|33704.1|33709|33706.6|33692|33689.6|904
1687803900000|2023-06-26 18:25:00|33706|33703.6|33730|33727.6|33732.5|33730.1|33706|33703.6|765
1687804200000|2023-06-26 18:30:00|33729.5|33727.1|33766|33763.6|33769|33766.6|33725|33722.6|902
1687804500000|2023-06-26 18:35:00|33766.5|33764.1|33787|33784.6|33789|33786.6|33764|33761.6|1218
1687804800000|2023-06-26 18:40:00|33786.5|33784.1|33799|33796.6|33799|33796.6|33779.5|33777.1|934
1687805100000|2023-06-26 18:45:00|33799.5|33797.1|33798|33795.6|33803|33800.6|33793.5|33791.1|741
1687805400000|2023-06-26 18:50:00|33799|33796.6|33788|33785.6|33801|33798.6|33780|33777.6|813
1687805700000|2023-06-26 18:55:00|33787.5|33785.1|33791|33788.6|33797|33794.6|33781|33778.6|767
1687806000000|2023-06-26 19:00:00|33792.5|33790.1|33800.5|33798.1|33800.5|33798.1|33788|33785.6|781
1687806300000|2023-06-26 19:05:00|33800|33797.6|33797|33794.6|33802|33799.6|33788|33785.6|620
1687806600000|2023-06-26 19:10:00|33797.5|33795.1|33789|33786.6|33798.5|33796.1|33783.5|33781.1|686
1687806900000|2023-06-26 19:15:00|33791.5|33789.1|33797.5|33795.1|33800.5|33798.1|33788|33785.6|494
1687807200000|2023-06-26 19:20:00|33797|33794.6|33794.5|33792.1|33804|33801.6|33783.5|33781.1|962
1687807500000|2023-06-26 19:25:00|33795|33792.6|33807|33804.6|33813.5|33811.1|33790|33787.6|941
1687807800000|2023-06-26 19:30:00|33806|33803.6|33810.5|33808.1|33821|33818.6|33794.5|33792.1|1247
1687808100000|2023-06-26 19:35:00|33810|33807.6|33794.5|33792.1|33811|33808.6|33794|33791.6|607
1687808400000|2023-06-26 19:40:00|33795.9|33793.5|33773.4|33771|33798.4|33796|33773.4|33771|1150
1687808700000|2023-06-26 19:45:00|33772.4|33770|33752.9|33750.5|33772.9|33770.5|33727.4|33725|2380
1687809000000|2023-06-26 19:50:00|33744.9|33742.5|33750.4|33748|33756.9|33754.5|33737.9|33735.5|1985
1687809300000|2023-06-26 19:55:00|33749.9|33747.5|33727.9|33725.5|33751.4|33749|33699.9|33697.5|4019
1687809600000|2023-06-26 20:00:00|33729.1|33724.3|33741.6|33736.8|33752.6|33747.8|33729.1|33724.3|1581
1687809900000|2023-06-26 20:05:00|33741.1|33736.3|33746.1|33741.3|33751.1|33746.3|33740.1|33735.3|368
1687810200000|2023-06-26 20:10:00|33745.6|33740.8|33742.1|33737.3|33752.6|33747.8|33736.1|33731.3|499
1687810500000|2023-06-26 20:15:00|33741.6|33736.8|33741.1|33736.3|33743.6|33738.8|33735.6|33730.8|149
1687810800000|2023-06-26 20:20:00|33740.6|33735.8|33738.6|33733.8|33740.6|33735.8|33735.6|33730.8|64
1687811100000|2023-06-26 20:25:00|33738.1|33733.3|33738.1|33733.3|33741.1|33736.3|33735.1|33730.3|77
1687811400000|2023-06-26 20:30:00|33738.6|33733.8|33735.1|33730.3|33741.6|33736.8|33734.6|33729.8|158
1687811700000|2023-06-26 20:35:00|33735.6|33730.8|33738.1|33733.3|33738.1|33733.3|33732.6|33727.8|117
1687812000000|2023-06-26 20:40:00|33738.6|33733.8|33737.6|33732.8|33739.1|33734.3|33735.1|33730.3|21
1687812300000|2023-06-26 20:45:00|33738.1|33733.3|33741.1|33736.3|33745.6|33740.8|33738.1|33733.3|70
1687812600000|2023-06-26 20:50:00|33740.6|33735.8|33751.6|33746.8|33752.1|33747.3|33739.6|33734.8|120
1687812900000|2023-06-26 20:55:00|33752.1|33747.3|33754.2|33744.4|33755.1|33750.3|33749.6|33743.8|86
1687813200000|2023-06-26 21:00:00|33753.9|33744.1|33750.3|33740.5|33753.9|33744.1|33748.3|33738.5|0
1687813500000|2023-06-26 21:05:00|33749.7|33739.9|33752.6|33742.8|33753.1|33743.3|33748.6|33738.8|0
1687813800000|2023-06-26 21:10:00|33752|33742.2|33749.7|33739.9|33753|33743.2|33749.7|33739.9|0
1687814100000|2023-06-26 21:15:00|33751.1|33741.3|33750.2|33740.4|33751.1|33741.3|33748.8|33739|0
1687814400000|2023-06-26 21:20:00|33752.2|33742.4|33753.4|33743.6|33753.4|33743.6|33750.2|33740.4|0
1687814700000|2023-06-26 21:25:00|33753.7|33743.9|33753.6|33743.8|33754.2|33744.4|33753.6|33743.8|0
1687815300000|2023-06-26 21:35:00|33754.1|33744.3|33753.8|33744|33754.4|33744.6|33753.6|33743.8|0
1687815600000|2023-06-26 21:40:00|33754.3|33744.5|33752.7|33742.9|33754.3|33744.5|33751.2|33741.4|0
1687815900000|2023-06-26 21:45:00|33752.4|33742.6|33753.6|33743.8|33754.2|33744.4|33752.4|33742.6|0
1687816200000|2023-06-26 21:50:00|33754.2|33744.4|33757.4|33747.6|33758.4|33748.6|33754.2|33744.4|0
1687816500000|2023-06-26 21:55:00|33757.1|33747.3|33753.2|33743.4|33757.4|33747.6|33752.7|33742.9|0
1687816800000|2023-06-26 22:00:00|33756.5|33751.7|33751.5|33746.7|33762.5|33757.7|33751|33746.2|99
1687817100000|2023-06-26 22:05:00|33751|33746.2|33752.4|33747.6|33757.4|33752.6|33749.5|33744.7|26
1687817400000|2023-06-26 22:10:00|33752.9|33748.1|33758.9|33754.1|33761.4|33756.6|33749.4|33744.6|105
1687817700000|2023-06-26 22:15:00|33759.4|33754.6|33760.9|33756.1|33761.4|33756.6|33756.4|33751.6|48
1687818000000|2023-06-26 22:20:00|33760.4|33755.6|33754.9|33750.1|33761.9|33757.1|33753.4|33748.6|58
1687818300000|2023-06-26 22:25:00|33754.4|33749.6|33752.9|33748.1|33757.4|33752.6|33751.9|33747.1|14
1687818600000|2023-06-26 22:30:00|33753.4|33748.6|33752.9|33748.1|33754.9|33750.1|33749.4|33744.6|38
1687818900000|2023-06-26 22:35:00|33752.4|33747.6|33760.4|33755.6|33762.4|33757.6|33752.4|33747.6|45
1687819200000|2023-06-26 22:40:00|33760.9|33756.1|33759.9|33755.1|33761.4|33756.6|33755.4|33750.6|41
1687819500000|2023-06-26 22:45:00|33760.4|33755.6|33756.9|33752.1|33760.4|33755.6|33754.9|33750.1|15
1687819800000|2023-06-26 22:50:00|33756.4|33751.6|33759.4|33754.6|33759.9|33755.1|33755.9|33751.1|28
1687820100000|2023-06-26 22:55:00|33758.9|33754.1|33765.4|33760.6|33765.4|33760.6|33758.9|33754.1|43
1687820400000|2023-06-26 23:00:00|33764.9|33760.1|33764.9|33760.1|33765.9|33761.1|33761.9|33757.1|44
1687820700000|2023-06-26 23:05:00|33764.4|33759.6|33763.4|33758.6|33765.4|33760.6|33761.9|33757.1|38
1687821000000|2023-06-26 23:10:00|33762.9|33758.1|33763.9|33759.1|33763.9|33759.1|33760.4|33755.6|23
1687821300000|2023-06-26 23:15:00|33763.4|33758.6|33765.9|33761.1|33768.9|33764.1|33762.9|33758.1|60
1687821600000|2023-06-26 23:20:00|33765.4|33760.6|33765.9|33761.1|33766.4|33761.6|33763.4|33758.6|15
1687821900000|2023-06-26 23:25:00|33765.4|33760.6|33768.9|33764.1|33768.9|33764.1|33764.9|33760.1|19
1687822200000|2023-06-26 23:30:00|33769.4|33764.6|33769.4|33764.6|33771.9|33767.1|33767.4|33762.6|67
1687822500000|2023-06-26 23:35:00|33769.9|33765.1|33772.9|33768.1|33773.4|33768.6|33768.4|33763.6|50
1687822800000|2023-06-26 23:40:00|33773.4|33768.6|33771.9|33767.1|33773.9|33769.1|33770.9|33766.1|45
1687823100000|2023-06-26 23:45:00|33771.4|33766.6|33773.4|33768.6|33774.4|33769.6|33770.4|33765.6|68
1687823400000|2023-06-26 23:50:00|33772.9|33768.1|33775.9|33771.1|33776.4|33771.6|33770.9|33766.1|50
1687823700000|2023-06-26 23:55:00|33776.4|33771.6|33777.4|33772.6|33777.4|33772.6|33773.4|33768.6|73
1687824000000|2023-06-27 00:00:00|33776.4|33771.6|33777.9|33773.1|33780.4|33775.6|33774.9|33770.1|89
1687824300000|2023-06-27 00:05:00|33778.4|33773.6|33768.9|33764.1|33778.9|33774.1|33768.9|33764.1|57
1687824600000|2023-06-27 00:10:00|33768.4|33763.6|33772.9|33768.1|33775.9|33771.1|33767.4|33762.6|46
1687824900000|2023-06-27 00:15:00|33769.9|33765.1|33761.9|33757.1|33770.9|33766.1|33760.9|33756.1|65
1687825200000|2023-06-27 00:20:00|33761.4|33756.6|33765.9|33761.1|33769.9|33765.1|33760.9|33756.1|33
1687825500000|2023-06-27 00:25:00|33765.4|33760.6|33762.9|33758.1|33768.4|33763.6|33761.9|33757.1|28
1687825800000|2023-06-27 00:30:00|33763.4|33758.6|33762.9|33758.1|33764.4|33759.6|33759.9|33755.1|39
1687826100000|2023-06-27 00:35:00|33762.4|33757.6|33760.4|33755.6|33763.4|33758.6|33759.4|33754.6|57
1687826400000|2023-06-27 00:40:00|33759.9|33755.1|33758.4|33753.6|33762.9|33758.1|33757.4|33752.6|62
1687826700000|2023-06-27 00:45:00|33758.9|33754.1|33756.9|33752.1|33759.9|33755.1|33755.4|33750.6|65
1687827000000|2023-06-27 00:50:00|33756.4|33751.6|33755.9|33751.1|33757.9|33753.1|33755.4|33750.6|67
1687827300000|2023-06-27 00:55:00|33755.4|33750.6|33754.9|33750.1|33757.9|33753.1|33753.9|33749.1|66
1687827600000|2023-06-27 01:00:00|33755.4|33750.6|33754.9|33750.1|33757.4|33752.6|33748.9|33744.1|96
1687827900000|2023-06-27 01:05:00|33754.4|33749.6|33748.9|33744.1|33754.9|33750.1|33745.9|33741.1|58
1687828200000|2023-06-27 01:10:00|33749.4|33744.6|33748.9|33744.1|33753.4|33748.6|33748.9|33744.1|31
1687828500000|2023-06-27 01:15:00|33748.4|33743.6|33753.9|33749.1|33753.9|33749.1|33742.4|33737.6|124
1687828800000|2023-06-27 01:20:00|33753.4|33748.6|33756.4|33751.6|33756.4|33751.6|33751.9|33747.1|30
1687829100000|2023-06-27 01:25:00|33756.9|33752.1|33752.4|33747.6|33758.9|33754.1|33751.4|33746.6|65
1687829400000|2023-06-27 01:30:00|33751.9|33747.1|33762.9|33758.1|33767.4|33762.6|33747.4|33742.6|123
1687829700000|2023-06-27 01:35:00|33763.4|33758.6|33763.4|33758.6|33765.9|33761.1|33757.9|33753.1|87
1687830000000|2023-06-27 01:40:00|33763.9|33759.1|33770.9|33766.1|33771.9|33767.1|33763.4|33758.6|65
1687830300000|2023-06-27 01:45:00|33770.4|33765.6|33784.4|33779.6|33787.4|33782.6|33769.4|33764.6|219
1687830600000|2023-06-27 01:50:00|33783.9|33779.1|33778.9|33774.1|33784.9|33780.1|33771.9|33767.1|85
1687830900000|2023-06-27 01:55:00|33779.4|33774.6|33783.9|33779.1|33785.9|33781.1|33778.9|33774.1|58
1687831200000|2023-06-27 02:00:00|33784.4|33779.6|33777.9|33773.1|33784.9|33780.1|33776.4|33771.6|58
1687831500000|2023-06-27 02:05:00|33778.4|33773.6|33783.4|33778.6|33785.9|33781.1|33778.4|33773.6|38
1687831800000|2023-06-27 02:10:00|33782.9|33778.1|33786.4|33781.6|33790.4|33785.6|33782.9|33778.1|109
1687832100000|2023-06-27 02:15:00|33785.9|33781.1|33783.9|33779.1|33789.9|33785.1|33783.4|33778.6|68
1687832400000|2023-06-27 02:20:00|33784.4|33779.6|33784.9|33780.1|33786.4|33781.6|33779.9|33775.1|33
1687832700000|2023-06-27 02:25:00|33785.4|33780.6|33781.9|33777.1|33785.9|33781.1|33778.4|33773.6|47
1687833000000|2023-06-27 02:30:00|33781.4|33776.6|33781.4|33776.6|33783.9|33779.1|33777.9|33773.1|45
1687833300000|2023-06-27 02:35:00|33781.9|33777.1|33784.9|33780.1|33787.4|33782.6|33781.9|33777.1|45
1687833600000|2023-06-27 02:40:00|33785.4|33780.6|33775.9|33771.1|33785.9|33781.1|33773.4|33768.6|64
1687833900000|2023-06-27 02:45:00|33776.4|33771.6|33778.9|33774.1|33780.9|33776.1|33775.4|33770.6|27
1687834200000|2023-06-27 02:50:00|33778.4|33773.6|33777.9|33773.1|33780.9|33776.1|33774.9|33770.1|32
1687834500000|2023-06-27 02:55:00|33778.4|33773.6|33778.9|33774.1|33781.9|33777.1|33777.4|33772.6|25
1687834800000|2023-06-27 03:00:00|33778.4|33773.6|33781.9|33777.1|33781.9|33777.1|33777.9|33773.1|25
1687835100000|2023-06-27 03:05:00|33782.4|33777.6|33782.4|33777.6|33784.4|33779.6|33780.4|33775.6|50
1687835400000|2023-06-27 03:10:00|33781.9|33777.1|33781.9|33777.1|33782.4|33777.6|33776.4|33771.6|34
1687835700000|2023-06-27 03:15:00|33781.4|33776.6|33779.4|33774.6|33781.9|33777.1|33777.4|33772.6|30
1687836000000|2023-06-27 03:20:00|33778.9|33774.1|33782.4|33777.6|33784.4|33779.6|33778.9|33774.1|37
1687836300000|2023-06-27 03:25:00|33781.9|33777.1|33784.4|33779.6|33786.4|33781.6|33780.4|33775.6|54
1687836600000|2023-06-27 03:30:00|33784.9|33780.1|33786.9|33782.1|33787.4|33782.6|33779.9|33775.1|103
1687836900000|2023-06-27 03:35:00|33786.4|33781.6|33795.4|33790.6|33795.4|33790.6|33785.9|33781.1|134
1687837200000|2023-06-27 03:40:00|33794.9|33790.1|33792.9|33788.1|33795.9|33791.1|33790.4|33785.6|54
1687837500000|2023-06-27 03:45:00|33793.4|33788.6|33790.9|33786.1|33794.9|33790.1|33789.4|33784.6|81
1687837800000|2023-06-27 03:50:00|33791.4|33786.6|33783.9|33779.1|33791.4|33786.6|33780.9|33776.1|98
1687838100000|2023-06-27 03:55:00|33784.4|33779.6|33785.4|33780.6|33785.4|33780.6|33779.4|33774.6|54
1687838400000|2023-06-27 04:00:00|33784.9|33780.1|33781.9|33777.1|33785.4|33780.6|33780.9|33776.1|61
1687838700000|2023-06-27 04:05:00|33781.4|33776.6|33782.9|33778.1|33784.4|33779.6|33778.4|33773.6|41
1687839000000|2023-06-27 04:10:00|33782.4|33777.6|33788.4|33783.6|33788.9|33784.1|33781.4|33776.6|47
1687839300000|2023-06-27 04:15:00|33788.9|33784.1|33787.9|33783.1|33792.9|33788.1|33787.4|33782.6|36
1687839600000|2023-06-27 04:20:00|33787.4|33782.6|33793.4|33788.6|33793.9|33789.1|33784.4|33779.6|43
1687839900000|2023-06-27 04:25:00|33792.9|33788.1|33792.4|33787.6|33795.4|33790.6|33791.4|33786.6|67
1687840200000|2023-06-27 04:30:00|33791.9|33787.1|33788.4|33783.6|33792.4|33787.6|33788.4|33783.6|46
1687840500000|2023-06-27 04:35:00|33788.9|33784.1|33791.9|33787.1|33793.4|33788.6|33787.9|33783.1|21
1687840800000|2023-06-27 04:40:00|33792.4|33787.6|33794.9|33790.1|33796.4|33791.6|33790.9|33786.1|44
1687841100000|2023-06-27 04:45:00|33795.4|33790.6|33794.9|33790.1|33796.4|33791.6|33792.4|33787.6|81
1687841400000|2023-06-27 04:50:00|33795.4|33790.6|33794.9|33790.1|33798.4|33793.6|33793.4|33788.6|30
1687841700000|2023-06-27 04:55:00|33795.4|33790.6|33794.4|33789.6|33796.4|33791.6|33793.9|33789.1|32
1687842000000|2023-06-27 05:00:00|33795.4|33790.6|33791.9|33787.1|33797.4|33792.6|33791.4|33786.6|57
1687842300000|2023-06-27 05:05:00|33791.4|33786.6|33790.9|33786.1|33794.9|33790.1|33790.4|33785.6|21
1687842600000|2023-06-27 05:10:00|33791.4|33786.6|33798.9|33794.1|33799.4|33794.6|33789.9|33785.1|112
1687842900000|2023-06-27 05:15:00|33799.4|33794.6|33793.9|33789.1|33799.4|33794.6|33793.4|33788.6|47
1687843200000|2023-06-27 05:20:00|33794.4|33789.6|33799.9|33795.1|33800.9|33796.1|33794.4|33789.6|83
1687843500000|2023-06-27 05:25:00|33799.4|33794.6|33806.4|33801.6|33808.4|33803.6|33799.4|33794.6|152
1687843800000|2023-06-27 05:30:00|33805.9|33801.1|33808.4|33803.6|33811.4|33806.6|33801.9|33797.1|240
1687844100000|2023-06-27 05:35:00|33808.9|33804.1|33801.4|33796.6|33809.4|33804.6|33799.4|33794.6|100
1687844400000|2023-06-27 05:40:00|33800.9|33796.1|33794.9|33790.1|33800.9|33796.1|33794.4|33789.6|74
1687844700000|2023-06-27 05:45:00|33795.4|33790.6|33797.9|33793.1|33798.4|33793.6|33791.4|33786.6|325
1687845000000|2023-06-27 05:50:00|33798.4|33793.6|33801.9|33797.1|33803.4|33798.6|33793.4|33788.6|129
1687845300000|2023-06-27 05:55:00|33801.4|33796.6|33806.9|33802.1|33813.4|33808.6|33800.9|33796.1|324
1687845600000|2023-06-27 06:00:00|33806.3|33802.7|33815.3|33811.7|33819.3|33815.7|33800.8|33797.2|495
1687845900000|2023-06-27 06:05:00|33814.8|33811.2|33824.3|33820.7|33826.3|33822.7|33810.8|33807.2|250
1687846200000|2023-06-27 06:10:00|33823.8|33820.2|33815.3|33811.7|33825.3|33821.7|33814.8|33811.2|116
1687846500000|2023-06-27 06:15:00|33815.8|33812.2|33817.3|33813.7|33821.8|33818.2|33808.3|33804.7|160
1687846800000|2023-06-27 06:20:00|33816.8|33813.2|33808.3|33804.7|33817.3|33813.7|33800.8|33797.2|771
1687847100000|2023-06-27 06:25:00|33806.8|33803.2|33807.3|33803.7|33811.8|33808.2|33806.3|33802.7|109
1687847400000|2023-06-27 06:30:00|33806.8|33803.2|33807.8|33804.2|33809.8|33806.2|33803.8|33800.2|136
1687847700000|2023-06-27 06:35:00|33808.3|33804.7|33816.8|33813.2|33817.8|33814.2|33806.8|33803.2|177
1687848000000|2023-06-27 06:40:00|33817.3|33813.7|33817.3|33813.7|33822.8|33819.2|33813.3|33809.7|474
1687848300000|2023-06-27 06:45:00|33816.8|33813.2|33809.8|33806.2|33819.3|33815.7|33808.8|33805.2|139
1687848600000|2023-06-27 06:50:00|33810.3|33806.7|33810.8|33807.2|33811.8|33808.2|33803.8|33800.2|387
1687848900000|2023-06-27 06:55:00|33810.3|33806.7|33803.8|33800.2|33814.3|33810.7|33802.8|33799.2|190
1687849200000|2023-06-27 07:00:00|33802.8|33799.2|33822.3|33818.7|33824.8|33821.2|33798.3|33794.7|472
1687849500000|2023-06-27 07:05:00|33821.3|33817.7|33823.3|33819.7|33830.3|33826.7|33813.8|33810.2|386
1687849800000|2023-06-27 07:10:00|33822.8|33819.2|33837.3|33833.7|33838.3|33834.7|33819.8|33816.2|525
1687850100000|2023-06-27 07:15:00|33837.8|33834.2|33822.3|33818.7|33838.3|33834.7|33820.3|33816.7|347
1687850400000|2023-06-27 07:20:00|33822.8|33819.2|33815.3|33811.7|33834.3|33830.7|33814.3|33810.7|540
1687850700000|2023-06-27 07:25:00|33814.8|33811.2|33811.3|33807.7|33818.3|33814.7|33793.8|33790.2|1068
1687851000000|2023-06-27 07:30:00|33811.8|33808.2|33786.3|33782.7|33812.3|33808.7|33784.3|33780.7|1045
1687851300000|2023-06-27 07:35:00|33786.8|33783.2|33791.3|33787.7|33801.8|33798.2|33784.8|33781.2|849
1687851600000|2023-06-27 07:40:00|33791.8|33788.2|33780.3|33776.7|33794.3|33790.7|33778.8|33775.2|683
1687851900000|2023-06-27 07:45:00|33780.8|33777.2|33777.3|33773.7|33791.3|33787.7|33775.8|33772.2|933
1687852200000|2023-06-27 07:50:00|33777.8|33774.2|33786.3|33782.7|33788.8|33785.2|33775.8|33772.2|220
1687852500000|2023-06-27 07:55:00|33786.8|33783.2|33791.3|33787.7|33793.8|33790.2|33778.8|33775.2|565
1687852800000|2023-06-27 08:00:00|33790.8|33787.2|33784.3|33780.7|33797.8|33794.2|33773.8|33770.2|744
1687853100000|2023-06-27 08:05:00|33783.8|33780.2|33765.8|33762.2|33785.3|33781.7|33764.8|33761.2|365
1687853400000|2023-06-27 08:10:00|33765.3|33761.7|33770.3|33766.7|33777.3|33773.7|33762.3|33758.7|1090
1687853700000|2023-06-27 08:15:00|33769.8|33766.2|33786.3|33782.7|33789.3|33785.7|33765.8|33762.2|920
1687854000000|2023-06-27 08:20:00|33787.3|33783.7|33770.3|33766.7|33788.3|33784.7|33769.3|33765.7|591
1687854300000|2023-06-27 08:25:00|33769.8|33766.2|33773.3|33769.7|33776.3|33772.7|33765.8|33762.2|115
1687854600000|2023-06-27 08:30:00|33772.8|33769.2|33755.8|33752.2|33773.3|33769.7|33753.3|33749.7|496
1687854900000|2023-06-27 08:35:00|33755.3|33751.7|33754.3|33750.7|33763.3|33759.7|33752.8|33749.2|332
1687855200000|2023-06-27 08:40:00|33753.8|33750.2|33742.3|33738.7|33754.8|33751.2|33735.3|33731.7|734
1687855500000|2023-06-27 08:45:00|33742.8|33739.2|33749.3|33745.7|33753.8|33750.2|33738.3|33734.7|148
1687855800000|2023-06-27 08:50:00|33748.8|33745.2|33749.3|33745.7|33751.8|33748.2|33741.3|33737.7|198
1687856100000|2023-06-27 08:55:00|33750.3|33746.7|33744.3|33740.7|33751.3|33747.7|33740.8|33737.2|186
1687856400000|2023-06-27 09:00:00|33743.8|33740.2|33742.3|33738.7|33744.3|33740.7|33736.8|33733.2|201
1687856700000|2023-06-27 09:05:00|33741.8|33738.2|33737.8|33734.2|33745.3|33741.7|33736.8|33733.2|220
1687857000000|2023-06-27 09:10:00|33737.3|33733.7|33737.3|33733.7|33746.8|33743.2|33730.8|33727.2|263
1687857300000|2023-06-27 09:15:00|33736.8|33733.2|33737.3|33733.7|33742.8|33739.2|33733.8|33730.2|110
1687857600000|2023-06-27 09:20:00|33736.8|33733.2|33739.3|33735.7|33745.3|33741.7|33736.8|33733.2|133
1687857900000|2023-06-27 09:25:00|33738.8|33735.2|33751.3|33747.7|33751.8|33748.2|33736.8|33733.2|285
1687858200000|2023-06-27 09:30:00|33750.8|33747.2|33749.3|33745.7|33750.8|33747.2|33739.8|33736.2|293
1687858500000|2023-06-27 09:35:00|33749.8|33746.2|33742.3|33738.7|33750.3|33746.7|33738.3|33734.7|136
1687858800000|2023-06-27 09:40:00|33742.8|33739.2|33744.3|33740.7|33746.3|33742.7|33740.8|33737.2|105
1687859100000|2023-06-27 09:45:00|33744.8|33741.2|33742.3|33738.7|33746.3|33742.7|33737.3|33733.7|140
1687859400000|2023-06-27 09:50:00|33742.8|33739.2|33741.8|33738.2|33745.3|33741.7|33738.8|33735.2|147
1687859700000|2023-06-27 09:55:00|33741.3|33737.7|33737.3|33733.7|33745.3|33741.7|33734.3|33730.7|225
1687860000000|2023-06-27 10:00:00|33736.8|33733.2|33743.8|33740.2|33746.3|33742.7|33736.3|33732.7|86
1687860300000|2023-06-27 10:05:00|33744.3|33740.7|33737.3|33733.7|33751.3|33747.7|33736.8|33733.2|631
1687860600000|2023-06-27 10:10:00|33736.8|33733.2|33737.3|33733.7|33741.3|33737.7|33734.8|33731.2|210
1687860900000|2023-06-27 10:15:00|33736.8|33733.2|33722.8|33719.2|33739.8|33736.2|33722.3|33718.7|492
1687861200000|2023-06-27 10:20:00|33721.8|33718.2|33730.8|33727.2|33733.3|33729.7|33715.8|33712.2|365
1687861500000|2023-06-27 10:25:00|33731.3|33727.7|33731.3|33727.7|33733.8|33730.2|33728.3|33724.7|70
1687861800000|2023-06-27 10:30:00|33730.8|33727.2|33746.8|33743.2|33747.8|33744.2|33728.3|33724.7|175
1687862100000|2023-06-27 10:35:00|33747.3|33743.7|33745.3|33741.7|33747.3|33743.7|33737.3|33733.7|117
1687862400000|2023-06-27 10:40:00|33744.8|33741.2|33739.3|33735.7|33744.8|33741.2|33733.8|33730.2|93
1687862700000|2023-06-27 10:45:00|33738.8|33735.2|33741.8|33738.2|33742.8|33739.2|33735.3|33731.7|116
1687863000000|2023-06-27 10:50:00|33740.8|33737.2|33747.3|33743.7|33747.8|33744.2|33735.8|33732.2|117
1687863300000|2023-06-27 10:55:00|33746.8|33743.2|33749.3|33745.7|33749.3|33745.7|33743.8|33740.2|85
1687863600000|2023-06-27 11:00:00|33749.8|33746.2|33716.3|33712.7|33749.8|33746.2|33711.8|33708.2|711
1687863900000|2023-06-27 11:05:00|33715.8|33712.2|33720.8|33717.2|33723.8|33720.2|33712.3|33708.7|211
1687864200000|2023-06-27 11:10:00|33721.3|33717.7|33718.8|33715.2|33724.8|33721.2|33717.8|33714.2|120
1687864500000|2023-06-27 11:15:00|33718.3|33714.7|33704.3|33700.7|33720.3|33716.7|33700.3|33696.7|273
1687864800000|2023-06-27 11:20:00|33703.8|33700.2|33708.3|33704.7|33711.8|33708.2|33702.3|33698.7|168
1687865100000|2023-06-27 11:25:00|33707.8|33704.2|33705.3|33701.7|33715.3|33711.7|33703.3|33699.7|143
1687865400000|2023-06-27 11:30:00|33704.8|33701.2|33704.8|33701.2|33707.8|33704.2|33694.3|33690.7|377
1687865700000|2023-06-27 11:35:00|33705.3|33701.7|33699.3|33695.7|33705.3|33701.7|33697.3|33693.7|155
1687866000000|2023-06-27 11:40:00|33698.8|33695.2|33690.3|33686.7|33701.3|33697.7|33684.3|33680.7|346
1687866300000|2023-06-27 11:45:00|33689.8|33686.2|33681.8|33678.2|33690.3|33686.7|33678.8|33675.2|315
1687866600000|2023-06-27 11:50:00|33681.3|33677.7|33674.3|33670.7|33681.3|33677.7|33664.3|33660.7|438
1687866900000|2023-06-27 11:55:00|33674.8|33671.2|33672.3|33668.7|33677.3|33673.7|33667.3|33663.7|361
1687867200000|2023-06-27 12:00:00|33672.8|33669.2|33673.8|33670.2|33680.8|33677.2|33663.8|33660.2|435
1687867500000|2023-06-27 12:05:00|33673.3|33669.7|33674.3|33670.7|33683.8|33680.2|33671.8|33668.2|302
1687867800000|2023-06-27 12:10:00|33675.3|33671.7|33666.3|33662.7|33677.3|33673.7|33660.3|33656.7|352
1687868100000|2023-06-27 12:15:00|33665.8|33662.2|33667.3|33663.7|33672.3|33668.7|33661.3|33657.7|221
1687868400000|2023-06-27 12:20:00|33667.8|33664.2|33663.8|33660.2|33667.8|33664.2|33656.8|33653.2|332
1687868700000|2023-06-27 12:25:00|33663.3|33659.7|33673.3|33669.7|33673.8|33670.2|33661.8|33658.2|235
1687869000000|2023-06-27 12:30:00|33673.8|33670.2|33701.3|33697.7|33701.8|33698.2|33667.8|33664.2|661
1687869300000|2023-06-27 12:35:00|33700.8|33697.2|33711.3|33707.7|33720.8|33717.2|33695.3|33691.7|622
1687869600000|2023-06-27 12:40:00|33711.8|33708.2|33725.3|33721.7|33726.8|33723.2|33711.3|33707.7|425
1687869900000|2023-06-27 12:45:00|33724.8|33721.2|33714.3|33710.7|33725.8|33722.2|33711.3|33707.7|282
1687870200000|2023-06-27 12:50:00|33713.8|33710.2|33707.8|33704.2|33713.8|33710.2|33701.3|33697.7|289
1687870500000|2023-06-27 12:55:00|33708.3|33704.7|33702.8|33699.2|33708.8|33705.2|33697.3|33693.7|300
1687870800000|2023-06-27 13:00:00|33703.3|33699.7|33703.3|33699.7|33705.3|33701.7|33695.3|33691.7|300
1687871100000|2023-06-27 13:05:00|33702.8|33699.2|33711.3|33707.7|33715.8|33712.2|33700.3|33696.7|284
1687871400000|2023-06-27 13:10:00|33711.8|33708.2|33715.3|33711.7|33718.8|33715.2|33704.8|33701.2|209
1687871700000|2023-06-27 13:15:00|33715.8|33712.2|33707.8|33704.2|33719.3|33715.7|33707.3|33703.7|399
1687872000000|2023-06-27 13:20:00|33707.3|33703.7|33713.8|33710.2|33716.3|33712.7|33705.8|33702.2|226
1687872300000|2023-06-27 13:25:00|33714.3|33710.7|33719.3|33715.7|33732.8|33729.2|33713.8|33710.2|799
1687872600000|2023-06-27 13:30:00|33718.7|33716.3|33781.2|33778.8|33800.7|33798.3|33718.7|33716.3|7539
1687872900000|2023-06-27 13:35:00|33780.7|33778.3|33846.4|33844|33859.9|33857.5|33777.2|33774.8|5066
1687873200000|2023-06-27 13:40:00|33845.9|33843.5|33839.4|33837|33853.4|33851|33827.9|33825.5|2862
1687873500000|2023-06-27 13:45:00|33838.9|33836.5|33797.4|33795|33843.4|33841|33782.4|33780|3217
1687873800000|2023-06-27 13:50:00|33796.4|33794|33776.4|33774|33796.4|33794|33769.9|33767.5|2522
1687874100000|2023-06-27 13:55:00|33776.9|33774.5|33773.9|33771.5|33777.9|33775.5|33753.9|33751.5|1831
1687874400000|2023-06-27 14:00:00|33773.4|33771|33776.9|33774.5|33787.4|33785|33739.9|33737.5|2871
1687874700000|2023-06-27 14:05:00|33776.4|33774|33774.9|33772.5|33782.9|33780.5|33764.4|33762|2144
1687875000000|2023-06-27 14:10:00|33772.9|33770.5|33797.9|33795.5|33802.9|33800.5|33744.9|33742.5|2540
1687875300000|2023-06-27 14:15:00|33797.4|33795|33810.9|33808.5|33823.4|33821|33793.9|33791.5|1955
1687875600000|2023-06-27 14:20:00|33811.1|33808.7|33823.6|33821.2|33837.1|33834.7|33804.6|33802.2|1666
1687875900000|2023-06-27 14:25:00|33824.1|33821.7|33808.6|33806.2|33829.1|33826.7|33806.1|33803.7|1457
1687876200000|2023-06-27 14:30:00|33808.1|33805.7|33842.1|33839.7|33859.6|33857.2|33802.1|33799.7|3290
1687876500000|2023-06-27 14:35:00|33841.6|33839.2|33843.1|33840.7|33848.6|33846.2|33824.1|33821.7|2267
1687876800000|2023-06-27 14:40:00|33842.6|33840.2|33830.6|33828.2|33847.1|33844.7|33819.1|33816.7|2226
1687877100000|2023-06-27 14:45:00|33830.1|33827.7|33838.6|33836.2|33853.1|33850.7|33828.1|33825.7|2110
1687877400000|2023-06-27 14:50:00|33838.1|33835.7|33849.6|33847.2|33862.1|33859.7|33836.1|33833.7|1850
1687877700000|2023-06-27 14:55:00|33850.1|33847.7|33851.1|33848.7|33855.1|33852.7|33834.6|33832.2|1555
1687878000000|2023-06-27 15:00:00|33851.6|33849.2|33822.1|33819.7|33856.1|33853.7|33817.1|33814.7|1659
1687878300000|2023-06-27 15:05:00|33822.6|33820.2|33822.6|33820.2|33841.1|33838.7|33812.1|33809.7|1390
1687878600000|2023-06-27 15:10:00|33822.1|33819.7|33817.1|33814.7|33823.1|33820.7|33794.1|33791.7|1557
1687878900000|2023-06-27 15:15:00|33816.6|33814.2|33826.6|33824.2|33830.6|33828.2|33810.6|33808.2|1144
1687879200000|2023-06-27 15:20:00|33827.1|33824.7|33844.1|33841.7|33846.1|33843.7|33821.1|33818.7|974
1687879500000|2023-06-27 15:25:00|33843.1|33840.7|33849.1|33846.7|33865.1|33862.7|33824.1|33821.7|1766
1687879800000|2023-06-27 15:30:00|33849.6|33847.2|33858.6|33856.2|33865.1|33862.7|33848.1|33845.7|1551
1687880100000|2023-06-27 15:35:00|33859.1|33856.7|33872.1|33869.7|33879.1|33876.7|33853.1|33850.7|1499
1687880400000|2023-06-27 15:40:00|33872.6|33870.2|33867|33864.6|33873|33870.6|33856.5|33854.1|1121
1687880700000|2023-06-27 15:45:00|33867.5|33865.1|33861|33858.6|33880|33877.6|33856.5|33854.1|1222
1687881000000|2023-06-27 15:50:00|33861.5|33859.1|33870|33867.6|33874|33871.6|33860|33857.6|950
1687881300000|2023-06-27 15:55:00|33869.5|33867.1|33862|33859.6|33878|33875.6|33860|33857.6|814
1687881600000|2023-06-27 16:00:00|33862.5|33860.1|33856.5|33854.1|33870|33867.6|33847|33844.6|1223
1687881900000|2023-06-27 16:05:00|33857|33854.6|33854.5|33852.1|33869.5|33867.1|33853.5|33851.1|868
1687882200000|2023-06-27 16:10:00|33855|33852.6|33861|33858.6|33868.5|33866.1|33851|33848.6|735
1687882500000|2023-06-27 16:15:00|33860|33857.6|33840.5|33838.1|33863.5|33861.1|33839|33836.6|866
1687882800000|2023-06-27 16:20:00|33841|33838.6|33863|33860.6|33863|33860.6|33838|33835.6|690
1687883100000|2023-06-27 16:25:00|33862.5|33860.1|33873|33870.6|33885.5|33883.1|33862.5|33860.1|1252
1687883400000|2023-06-27 16:30:00|33873.5|33871.1|33870.5|33868.1|33876|33873.6|33860|33857.6|686
1687883700000|2023-06-27 16:35:00|33870|33867.6|33897|33894.6|33897.5|33895.1|33866|33863.6|1004
1687884000000|2023-06-27 16:40:00|33897.5|33895.1|33889.5|33887.1|33898.5|33896.1|33880|33877.6|865
1687884300000|2023-06-27 16:45:00|33890|33887.6|33896|33893.6|33902|33899.6|33889|33886.6|867
1687884600000|2023-06-27 16:50:00|33898|33895.6|33893|33890.6|33905|33902.6|33887|33884.6|777
1687884900000|2023-06-27 16:55:00|33893.5|33891.1|33889|33886.6|33899|33896.6|33876.5|33874.1|796
1687885200000|2023-06-27 17:00:00|33887.5|33885.1|33890.5|33888.1|33897.5|33895.1|33885|33882.6|606
1687885500000|2023-06-27 17:05:00|33891|33888.6|33884.5|33882.1|33892.5|33890.1|33875.5|33873.1|504
1687885800000|2023-06-27 17:10:00|33884|33881.6|33908.5|33906.1|33908.5|33906.1|33881.5|33879.1|667
1687886100000|2023-06-27 17:15:00|33908|33905.6|33909.5|33907.1|33917.5|33915.1|33899.5|33897.1|818
1687886400000|2023-06-27 17:20:00|33910|33907.6|33922|33919.6|33926.5|33924.1|33907.5|33905.1|1064
1687886700000|2023-06-27 17:25:00|33922.5|33920.1|33923.5|33921.1|33929.5|33927.1|33917.5|33915.1|613
1687887000000|2023-06-27 17:30:00|33924|33921.6|33929.5|33927.1|33941.5|33939.1|33922.5|33920.1|1084
1687887300000|2023-06-27 17:35:00|33930|33927.6|33924|33921.6|33933.5|33931.1|33921.5|33919.1|627
1687887600000|2023-06-27 17:40:00|33923.5|33921.1|33933.5|33931.1|33941|33938.6|33923.5|33921.1|667
1687887900000|2023-06-27 17:45:00|33933|33930.6|33945.5|33943.1|33947|33944.6|33930.5|33928.1|928
1687888200000|2023-06-27 17:50:00|33945|33942.6|33947|33944.6|33950.5|33948.1|33940.5|33938.1|734
1687888500000|2023-06-27 17:55:00|33946.5|33944.1|33946.5|33944.1|33949.5|33947.1|33934.5|33932.1|598
1687888800000|2023-06-27 18:00:00|33947|33944.6|33959.5|33957.1|33962|33959.6|33942|33939.6|786
1687889100000|2023-06-27 18:05:00|33958.5|33956.1|33957.5|33955.1|33972.5|33970.1|33952.5|33950.1|974
1687889400000|2023-06-27 18:10:00|33958|33955.6|33969.5|33967.1|33972.5|33970.1|33957.5|33955.1|869
1687889700000|2023-06-27 18:15:00|33970|33967.6|33969.5|33967.1|33978|33975.6|33963.5|33961.1|694
1687890000000|2023-06-27 18:20:00|33971|33968.6|33973.5|33971.1|33977.5|33975.1|33966.5|33964.1|624
1687890300000|2023-06-27 18:25:00|33973|33970.6|33961|33958.6|33973|33970.6|33959.5|33957.1|907
1687890600000|2023-06-27 18:30:00|33960.5|33958.1|33963.5|33961.1|33967|33964.6|33958.5|33956.1|510
1687890900000|2023-06-27 18:35:00|33964.5|33962.1|33948|33945.6|33967.5|33965.1|33948|33945.6|647
1687891200000|2023-06-27 18:40:00|33947.5|33945.1|33949|33946.6|33950.5|33948.1|33934.5|33932.1|1217
1687891500000|2023-06-27 18:45:00|33948.5|33946.1|33950.5|33948.1|33954.5|33952.1|33936.5|33934.1|678
1687891800000|2023-06-27 18:50:00|33951|33948.6|33959.5|33957.1|33963.5|33961.1|33949.5|33947.1|441
1687892100000|2023-06-27 18:55:00|33960|33957.6|33944.5|33942.1|33964.5|33962.1|33937.5|33935.1|617
1687892400000|2023-06-27 19:00:00|33946|33943.6|33955|33952.6|33962.5|33960.1|33944|33941.6|625
1687892700000|2023-06-27 19:05:00|33954.5|33952.1|33956|33953.6|33962|33959.6|33951|33948.6|473
1687893000000|2023-06-27 19:10:00|33955.5|33953.1|33951.5|33949.1|33956|33953.6|33934.5|33932.1|596
1687893300000|2023-06-27 19:15:00|33950.5|33948.1|33939.5|33937.1|33952.5|33950.1|33935.5|33933.1|584
1687893600000|2023-06-27 19:20:00|33940|33937.6|33942.5|33940.1|33943.5|33941.1|33932.5|33930.1|495
1687893900000|2023-06-27 19:25:00|33942|33939.6|33956.5|33954.1|33960.5|33958.1|33936.5|33934.1|855
1687894200000|2023-06-27 19:30:00|33957|33954.6|33933.5|33931.1|33958.5|33956.1|33931.5|33929.1|1047
1687894500000|2023-06-27 19:35:00|33934|33931.6|33924.5|33922.1|33934|33931.6|33919.5|33917.1|1067
1687894800000|2023-06-27 19:40:00|33926|33923.6|33951.5|33949.1|33954|33951.6|33926|33923.6|912
1687895100000|2023-06-27 19:45:00|33951|33948.6|33952.5|33950.1|33962.5|33960.1|33948|33945.6|932
1687895400000|2023-06-27 19:50:00|33952|33949.6|33945|33942.6|33952.5|33950.1|33928.5|33926.1|2256
1687895700000|2023-06-27 19:55:00|33946|33943.6|33929|33926.6|33948|33945.6|33924.5|33922.1|3845
1687896000000|2023-06-27 20:00:00|33930.2|33925.4|33912.7|33907.9|33938.2|33933.4|33905.2|33900.4|1542
1687896300000|2023-06-27 20:05:00|33914.2|33909.4|33924.2|33919.4|33924.2|33919.4|33910.7|33905.9|351
1687896600000|2023-06-27 20:10:00|33923.7|33918.9|33926.7|33921.9|33928.7|33923.9|33917.2|33912.4|546
1687896900000|2023-06-27 20:15:00|33927.2|33922.4|33921.7|33916.9|33930.2|33925.4|33913.7|33908.9|311
1687897200000|2023-06-27 20:20:00|33921.2|33916.4|33916.7|33911.9|33922.2|33917.4|33914.7|33909.9|128
1687897500000|2023-06-27 20:25:00|33913.7|33908.9|33917.7|33912.9|33919.2|33914.4|33913.2|33908.4|97
1687897800000|2023-06-27 20:30:00|33918.2|33913.4|33914.7|33909.9|33918.2|33913.4|33914.2|33909.4|62
1687898100000|2023-06-27 20:35:00|33914.2|33909.4|33919.7|33914.9|33920.2|33915.4|33913.7|33908.9|60
1687898400000|2023-06-27 20:40:00|33920.2|33915.4|33919.7|33914.9|33921.2|33916.4|33917.7|33912.9|45
1687898700000|2023-06-27 20:45:00|33920.2|33915.4|33919.7|33914.9|33922.2|33917.4|33915.2|33910.4|90
1687899000000|2023-06-27 20:50:00|33920.2|33915.4|33922.2|33917.4|33923.2|33918.4|33918.7|33913.9|30
1687899300000|2023-06-27 20:55:00|33921.7|33916.9|33920.5|33910.7|33923.2|33918.4|33916.7|33910.7|68
1687899600000|2023-06-27 21:00:00|33920|33910.2|33925.1|33915.3|33925.1|33915.3|33920|33910.2|0
1687899900000|2023-06-27 21:05:00|33925.3|33915.5|33927.1|33917.3|33928.6|33918.8|33925.1|33915.3|0
1687900200000|2023-06-27 21:10:00|33928.6|33918.8|33922.5|33912.7|33929.7|33919.9|33917.9|33908.1|0
1687900500000|2023-06-27 21:15:00|33919.6|33909.8|33922.9|33913.1|33922.9|33913.1|33915.3|33905.5|0
1687900800000|2023-06-27 21:20:00|33922.7|33912.9|33921.3|33911.5|33922.7|33912.9|33918.6|33908.8|0
1687901100000|2023-06-27 21:25:00|33920.5|33910.7|33920.4|33910.6|33921.3|33911.5|33920.3|33910.5|0
1687901400000|2023-06-27 21:30:00|33919.7|33909.9|33920.3|33910.5|33920.3|33910.5|33919.7|33909.9|0
1687901700000|2023-06-27 21:35:00|33920.1|33910.3|33921.3|33911.5|33923.4|33913.6|33920.1|33910.3|0
1687902000000|2023-06-27 21:40:00|33921.6|33911.8|33920.8|33911|33921.6|33911.8|33919.3|33909.5|0
1687902300000|2023-06-27 21:45:00|33921.1|33911.3|33920.1|33910.3|33922.7|33912.9|33920.1|33910.3|0
1687902600000|2023-06-27 21:50:00|33921|33911.2|33918.2|33908.4|33921|33911.2|33917.9|33908.1|0
1687902900000|2023-06-27 21:55:00|33919|33909.2|33921.5|33911.7|33921.6|33911.8|33919|33909.2|0
1687903200000|2023-06-27 22:00:00|33921.7|33916.9|33925.7|33920.9|33926.2|33921.4|33916.7|33911.9|112
1687903500000|2023-06-27 22:05:00|33926.2|33921.4|33927.7|33922.9|33930.2|33925.4|33926.2|33921.4|115
1687903800000|2023-06-27 22:10:00|33928.2|33923.4|33933.7|33928.9|33934.7|33929.9|33928.2|33923.4|171
1687904100000|2023-06-27 22:15:00|33934.2|33929.4|33937.2|33932.4|33937.2|33932.4|33931.2|33926.4|181
1687904400000|2023-06-27 22:20:00|33937.7|33932.9|33938.2|33933.4|33943.7|33938.9|33937.2|33932.4|126
1687904700000|2023-06-27 22:25:00|33937.7|33932.9|33933.7|33928.9|33940.2|33935.4|33932.7|33927.9|81
1687905000000|2023-06-27 22:30:00|33934.2|33929.4|33928.7|33923.9|33935.2|33930.4|33926.2|33921.4|37
1687905300000|2023-06-27 22:35:00|33929.2|33924.4|33924.7|33919.9|33929.7|33924.9|33924.7|33919.9|19
1687905600000|2023-06-27 22:40:00|33925.2|33920.4|33922.7|33917.9|33925.7|33920.9|33920.2|33915.4|42
1687905900000|2023-06-27 22:45:00|33923.2|33918.4|33926.7|33921.9|33928.2|33923.4|33921.7|33916.9|75
1687906200000|2023-06-27 22:50:00|33927.2|33922.4|33927.7|33922.9|33927.7|33922.9|33924.7|33919.9|39
1687906500000|2023-06-27 22:55:00|33927.2|33922.4|33921.7|33916.9|33927.7|33922.9|33920.7|33915.9|41
1687906800000|2023-06-27 23:00:00|33921.2|33916.4|33925.7|33920.9|33926.2|33921.4|33921.2|33916.4|29
1687907100000|2023-06-27 23:05:00|33926.2|33921.4|33925.7|33920.9|33927.2|33922.4|33924.7|33919.9|43
1687907400000|2023-06-27 23:10:00|33926.2|33921.4|33921.7|33916.9|33929.2|33924.4|33921.7|33916.9|69
1687907700000|2023-06-27 23:15:00|33922.7|33917.9|33919.2|33914.4|33923.2|33918.4|33919.2|33914.4|74
1687908000000|2023-06-27 23:20:00|33919.7|33914.9|33923.2|33918.4|33924.2|33919.4|33917.2|33912.4|101
1687908300000|2023-06-27 23:25:00|33922.7|33917.9|33924.7|33919.9|33925.2|33920.4|33921.7|33916.9|25
1687908600000|2023-06-27 23:30:00|33924.2|33919.4|33925.7|33920.9|33925.7|33920.9|33922.2|33917.4|29
1687908900000|2023-06-27 23:35:00|33926.2|33921.4|33927.7|33922.9|33929.2|33924.4|33924.7|33919.9|51
1687909200000|2023-06-27 23:40:00|33928.2|33923.4|33921.2|33916.4|33928.2|33923.4|33921.2|33916.4|35
1687909500000|2023-06-27 23:45:00|33920.7|33915.9|33915.7|33910.9|33920.7|33915.9|33913.7|33908.9|78
1687909800000|2023-06-27 23:50:00|33916.2|33911.4|33923.2|33918.4|33928.2|33923.4|33915.7|33910.9|94
1687910100000|2023-06-27 23:55:00|33922.7|33917.9|33919.7|33914.9|33923.2|33918.4|33917.7|33912.9|62
1687910400000|2023-06-28 00:00:00|33919.2|33914.4|33924.7|33919.9|33925.2|33920.4|33918.2|33913.4|86
1687910700000|2023-06-28 00:05:00|33923.7|33918.9|33934.7|33929.9|33934.7|33929.9|33923.2|33918.4|57
1687911000000|2023-06-28 00:10:00|33934.2|33929.4|33929.7|33924.9|33934.7|33929.9|33928.2|33923.4|46
1687911300000|2023-06-28 00:15:00|33929.2|33924.4|33918.2|33913.4|33929.7|33924.9|33915.7|33910.9|87
1687911600000|2023-06-28 00:20:00|33917.7|33912.9|33918.7|33913.9|33923.2|33918.4|33915.2|33910.4|60
1687911900000|2023-06-28 00:25:00|33919.2|33914.4|33919.9|33915.1|33919.9|33915.1|33916.2|33911.4|34
1687912200000|2023-06-28 00:30:00|33919.4|33914.6|33917.9|33913.1|33920.4|33915.6|33909.4|33904.6|101
1687912500000|2023-06-28 00:35:00|33918.4|33913.6|33911.9|33907.1|33919.9|33915.1|33911.9|33907.1|51
1687912800000|2023-06-28 00:40:00|33912.4|33907.6|33912.9|33908.1|33914.9|33910.1|33907.9|33903.1|49
1687913100000|2023-06-28 00:45:00|33913.4|33908.6|33917.9|33913.1|33918.9|33914.1|33911.9|33907.1|56
1687913400000|2023-06-28 00:50:00|33917.4|33912.6|33915.4|33910.6|33917.9|33913.1|33914.4|33909.6|22
1687913700000|2023-06-28 00:55:00|33913.9|33909.1|33918.9|33914.1|33920.9|33916.1|33913.9|33909.1|40
1687914000000|2023-06-28 01:00:00|33919.4|33914.6|33923.9|33919.1|33926.9|33922.1|33917.9|33913.1|58
1687914300000|2023-06-28 01:05:00|33924.4|33919.6|33918.9|33914.1|33924.9|33920.1|33917.9|33913.1|24
1687914600000|2023-06-28 01:10:00|33918.4|33913.6|33915.9|33911.1|33921.4|33916.6|33914.9|33910.1|37
1687914900000|2023-06-28 01:15:00|33915.4|33910.6|33904.4|33899.6|33916.4|33911.6|33902.9|33898.1|135
1687915200000|2023-06-28 01:20:00|33903.9|33899.1|33903.9|33899.1|33905.4|33900.6|33900.9|33896.1|52
1687915500000|2023-06-28 01:25:00|33904.4|33899.6|33907.4|33902.6|33910.4|33905.6|33903.9|33899.1|35
1687915800000|2023-06-28 01:30:00|33907.9|33903.1|33910.9|33906.1|33917.4|33912.6|33906.9|33902.1|92
1687916100000|2023-06-28 01:35:00|33910.4|33905.6|33914.4|33909.6|33916.9|33912.1|33908.4|33903.6|28
1687916400000|2023-06-28 01:40:00|33913.9|33909.1|33912.9|33908.1|33920.9|33916.1|33912.9|33908.1|60
1687916700000|2023-06-28 01:45:00|33913.4|33908.6|33917.4|33912.6|33918.9|33914.1|33911.9|33907.1|53
1687917000000|2023-06-28 01:50:00|33916.9|33912.1|33912.4|33907.6|33916.9|33912.1|33907.9|33903.1|144
1687917300000|2023-06-28 01:55:00|33911.9|33907.1|33907.4|33902.6|33912.4|33907.6|33906.9|33902.1|36
1687917600000|2023-06-28 02:00:00|33906.9|33902.1|33906.4|33901.6|33908.9|33904.1|33905.4|33900.6|45
1687917900000|2023-06-28 02:05:00|33906.9|33902.1|33905.9|33901.1|33909.9|33905.1|33905.9|33901.1|36
1687918200000|2023-06-28 02:10:00|33906.4|33901.6|33904.9|33900.1|33908.4|33903.6|33903.4|33898.6|56
1687918500000|2023-06-28 02:15:00|33904.4|33899.6|33902.9|33898.1|33906.4|33901.6|33900.9|33896.1|53
1687918800000|2023-06-28 02:20:00|33902.4|33897.6|33904.4|33899.6|33904.9|33900.1|33901.4|33896.6|24
1687919100000|2023-06-28 02:25:00|33904.9|33900.1|33909.9|33905.1|33911.4|33906.6|33903.4|33898.6|65
1687919400000|2023-06-28 02:30:00|33909.4|33904.6|33916.4|33911.6|33918.4|33913.6|33908.4|33903.6|68
1687919700000|2023-06-28 02:35:00|33916.9|33912.1|33921.9|33917.1|33925.4|33920.6|33914.9|33910.1|114
1687920000000|2023-06-28 02:40:00|33922.4|33917.6|33929.9|33925.1|33931.4|33926.6|33920.4|33915.6|120
1687920300000|2023-06-28 02:45:00|33929.4|33924.6|33927.9|33923.1|33930.9|33926.1|33924.4|33919.6|65
1687920600000|2023-06-28 02:50:00|33927.4|33922.6|33921.9|33917.1|33929.4|33924.6|33920.4|33915.6|99
1687920900000|2023-06-28 02:55:00|33921.4|33916.6|33922.4|33917.6|33924.4|33919.6|33917.9|33913.1|41
1687921200000|2023-06-28 03:00:00|33922.9|33918.1|33925.4|33920.6|33926.4|33921.6|33921.9|33917.1|58
1687921500000|2023-06-28 03:05:00|33924.9|33920.1|33927.9|33923.1|33931.4|33926.6|33924.4|33919.6|60
1687921800000|2023-06-28 03:10:00|33927.4|33922.6|33929.9|33925.1|33931.9|33927.1|33925.9|33921.1|38
1687922100000|2023-06-28 03:15:00|33929.4|33924.6|33927.9|33923.1|33930.9|33926.1|33926.4|33921.6|34
1687922400000|2023-06-28 03:20:00|33927.4|33922.6|33925.9|33921.1|33927.4|33922.6|33922.4|33917.6|55
1687922700000|2023-06-28 03:25:00|33925.4|33920.6|33922.4|33917.6|33926.9|33922.1|33922.4|33917.6|32
1687923000000|2023-06-28 03:30:00|33921.9|33917.1|33925.9|33921.1|33926.9|33922.1|33921.4|33916.6|87
1687923300000|2023-06-28 03:35:00|33926.4|33921.6|33927.9|33923.1|33931.9|33927.1|33924.9|33920.1|51
1687923600000|2023-06-28 03:40:00|33927.4|33922.6|33927.4|33922.6|33929.9|33925.1|33925.9|33921.1|24
1687923900000|2023-06-28 03:45:00|33927.9|33923.1|33926.9|33922.1|33928.9|33924.1|33923.4|33918.6|38
1687924200000|2023-06-28 03:50:00|33926.4|33921.6|33928.9|33924.1|33929.4|33924.6|33923.9|33919.1|22
1687924500000|2023-06-28 03:55:00|33928.4|33923.6|33929.4|33924.6|33931.4|33926.6|33926.9|33922.1|50
1687924800000|2023-06-28 04:00:00|33928.9|33924.1|33927.9|33923.1|33930.4|33925.6|33926.4|33921.6|24
1687925100000|2023-06-28 04:05:00|33927.4|33922.6|33927.4|33922.6|33930.4|33925.6|33925.4|33920.6|33
1687925400000|2023-06-28 04:10:00|33927.9|33923.1|33926.9|33922.1|33929.9|33925.1|33926.9|33922.1|14
1687925700000|2023-06-28 04:15:00|33927.4|33922.6|33924.9|33920.1|33927.4|33922.6|33920.9|33916.1|85
1687926000000|2023-06-28 04:20:00|33924.4|33919.6|33919.9|33915.1|33924.9|33920.1|33919.4|33914.6|25
1687926300000|2023-06-28 04:25:00|33919.4|33914.6|33917.9|33913.1|33920.4|33915.6|33916.4|33911.6|67
1687926600000|2023-06-28 04:30:00|33917.4|33912.6|33916.9|33912.1|33920.9|33916.1|33915.4|33910.6|59
1687926900000|2023-06-28 04:35:00|33917.4|33912.6|33917.4|33912.6|33918.9|33914.1|33916.4|33911.6|56
1687927200000|2023-06-28 04:40:00|33916.9|33912.1|33915.4|33910.6|33919.4|33914.6|33914.9|33910.1|24
1687927500000|2023-06-28 04:45:00|33914.9|33910.1|33913.4|33908.6|33915.4|33910.6|33912.4|33907.6|30
1687927800000|2023-06-28 04:50:00|33913.9|33909.1|33915.9|33911.1|33916.4|33911.6|33913.4|33908.6|46
1687928100000|2023-06-28 04:55:00|33916.4|33911.6|33915.9|33911.1|33917.9|33913.1|33914.9|33910.1|38
1687928400000|2023-06-28 05:00:00|33915.4|33910.6|33914.9|33910.1|33918.4|33913.6|33913.9|33909.1|60
1687928700000|2023-06-28 05:05:00|33915.4|33910.6|33913.9|33909.1|33918.4|33913.6|33913.9|33909.1|30
1687929000000|2023-06-28 05:10:00|33913.4|33908.6|33917.9|33913.1|33918.4|33913.6|33912.9|33908.1|49
1687929300000|2023-06-28 05:15:00|33917.4|33912.6|33915.9|33911.1|33918.4|33913.6|33913.4|33908.6|15
1687929600000|2023-06-28 05:20:00|33916.4|33911.6|33925.4|33920.6|33925.9|33921.1|33915.4|33910.6|60
1687929900000|2023-06-28 05:25:00|33924.9|33920.1|33922.4|33917.6|33925.4|33920.6|33920.9|33916.1|54
1687930200000|2023-06-28 05:30:00|33922.9|33918.1|33921.9|33917.1|33924.4|33919.6|33916.4|33911.6|83
1687930500000|2023-06-28 05:35:00|33922.4|33917.6|33925.9|33921.1|33926.9|33922.1|33920.9|33916.1|103
1687930800000|2023-06-28 05:40:00|33925.4|33920.6|33933.9|33929.1|33935.4|33930.6|33925.4|33920.6|182
1687931100000|2023-06-28 05:45:00|33933.4|33928.6|33932.9|33928.1|33934.4|33929.6|33927.9|33923.1|71
1687931400000|2023-06-28 05:50:00|33932.4|33927.6|33929.9|33925.1|33933.4|33928.6|33926.4|33921.6|87
1687931700000|2023-06-28 05:55:00|33929.4|33924.6|33931.9|33927.1|33932.9|33928.1|33926.4|33921.6|101
1687932000000|2023-06-28 06:00:00|33931.3|33927.7|33931.8|33928.2|33935.3|33931.7|33929.8|33926.2|137
1687932300000|2023-06-28 06:05:00|33931.3|33927.7|33929.3|33925.7|33931.8|33928.2|33924.8|33921.2|81
1687932600000|2023-06-28 06:10:00|33929.8|33926.2|33931.3|33927.7|33932.3|33928.7|33924.3|33920.7|104
1687932900000|2023-06-28 06:15:00|33931.8|33928.2|33927.8|33924.2|33934.8|33931.2|33927.8|33924.2|126
1687933200000|2023-06-28 06:20:00|33928.3|33924.7|33928.8|33925.2|33929.3|33925.7|33924.8|33921.2|177
1687933500000|2023-06-28 06:25:00|33928.3|33924.7|33925.8|33922.2|33930.3|33926.7|33924.8|33921.2|50
1687933800000|2023-06-28 06:30:00|33926.3|33922.7|33923.8|33920.2|33928.8|33925.2|33923.8|33920.2|133
1687934100000|2023-06-28 06:35:00|33924.3|33920.7|33924.8|33921.2|33926.8|33923.2|33921.8|33918.2|97
1687934400000|2023-06-28 06:40:00|33925.3|33921.7|33921.8|33918.2|33925.3|33921.7|33918.8|33915.2|175
1687934700000|2023-06-28 06:45:00|33921.3|33917.7|33922.3|33918.7|33923.8|33920.2|33917.8|33914.2|68
1687935000000|2023-06-28 06:50:00|33922.8|33919.2|33923.3|33919.7|33926.3|33922.7|33922.3|33918.7|84
1687935300000|2023-06-28 06:55:00|33923.8|33920.2|33927.3|33923.7|33929.3|33925.7|33920.3|33916.7|198
1687935600000|2023-06-28 07:00:00|33928.3|33924.7|33921.3|33917.7|33928.3|33924.7|33913.3|33909.7|634
1687935900000|2023-06-28 07:05:00|33921.8|33918.2|33907.3|33903.7|33923.8|33920.2|33905.8|33902.2|309
1687936200000|2023-06-28 07:10:00|33906.3|33902.7|33917.3|33913.7|33918.3|33914.7|33904.3|33900.7|389
1687936500000|2023-06-28 07:15:00|33916.8|33913.2|33920.8|33917.2|33926.3|33922.7|33916.8|33913.2|277
1687936800000|2023-06-28 07:20:00|33921.3|33917.7|33920.3|33916.7|33923.3|33919.7|33913.8|33910.2|163
1687937100000|2023-06-28 07:25:00|33919.8|33916.2|33923.3|33919.7|33933.3|33929.7|33919.8|33916.2|284
1687937400000|2023-06-28 07:30:00|33923.8|33920.2|33927.3|33923.7|33934.3|33930.7|33923.3|33919.7|242
1687937700000|2023-06-28 07:35:00|33927.8|33924.2|33933.3|33929.7|33936.3|33932.7|33927.3|33923.7|143
1687938000000|2023-06-28 07:40:00|33933.8|33930.2|33945.3|33941.7|33953.8|33950.2|33933.3|33929.7|318
1687938300000|2023-06-28 07:45:00|33945.8|33942.2|33933.8|33930.2|33947.8|33944.2|33933.3|33929.7|221
1687938600000|2023-06-28 07:50:00|33934.3|33930.7|33920.3|33916.7|33935.8|33932.2|33920.3|33916.7|272
1687938900000|2023-06-28 07:55:00|33920.8|33917.2|33919.3|33915.7|33927.8|33924.2|33917.3|33913.7|150
1687939200000|2023-06-28 08:00:00|33919.8|33916.2|33924.3|33920.7|33924.3|33920.7|33916.8|33913.2|198
1687939500000|2023-06-28 08:05:00|33923.8|33920.2|33927.3|33923.7|33936.3|33932.7|33923.8|33920.2|247
1687939800000|2023-06-28 08:10:00|33927.8|33924.2|33941.3|33937.7|33941.3|33937.7|33926.8|33923.2|178
1687940100000|2023-06-28 08:15:00|33941.8|33938.2|33944.3|33940.7|33948.3|33944.7|33937.8|33934.2|264
1687940400000|2023-06-28 08:20:00|33944.8|33941.2|33961.3|33957.7|33963.3|33959.7|33944.8|33941.2|432
1687940700000|2023-06-28 08:25:00|33960.8|33957.2|33951.3|33947.7|33961.8|33958.2|33947.8|33944.2|230
1687941000000|2023-06-28 08:30:00|33951.8|33948.2|33948.3|33944.7|33955.3|33951.7|33946.3|33942.7|254
1687941300000|2023-06-28 08:35:00|33947.8|33944.2|33930.8|33927.2|33948.3|33944.7|33923.3|33919.7|343
1687941600000|2023-06-28 08:40:00|33930.3|33926.7|33930.3|33926.7|33932.3|33928.7|33925.3|33921.7|124
1687941900000|2023-06-28 08:45:00|33929.8|33926.2|33924.3|33920.7|33931.3|33927.7|33921.8|33918.2|137
1687942200000|2023-06-28 08:50:00|33924.8|33921.2|33924.8|33921.2|33928.3|33924.7|33920.3|33916.7|111
1687942500000|2023-06-28 08:55:00|33924.3|33920.7|33922.8|33919.2|33927.3|33923.7|33921.8|33918.2|142
1687942800000|2023-06-28 09:00:00|33923.3|33919.7|33924.3|33920.7|33932.8|33929.2|33919.3|33915.7|248
1687943100000|2023-06-28 09:05:00|33924.8|33921.2|33928.3|33924.7|33934.3|33930.7|33924.8|33921.2|165
1687943400000|2023-06-28 09:10:00|33928.8|33925.2|33929.3|33925.7|33935.3|33931.7|33926.3|33922.7|99
1687943700000|2023-06-28 09:15:00|33928.8|33925.2|33932.3|33928.7|33937.3|33933.7|33927.8|33924.2|172
1687944000000|2023-06-28 09:20:00|33932.8|33929.2|33938.8|33935.2|33942.8|33939.2|33932.3|33928.7|169
1687944300000|2023-06-28 09:25:00|33938.3|33934.7|33936.3|33932.7|33940.3|33936.7|33935.3|33931.7|139
1687944600000|2023-06-28 09:30:00|33936.8|33933.2|33942.8|33939.2|33945.8|33942.2|33933.8|33930.2|274
1687944900000|2023-06-28 09:35:00|33943.3|33939.7|33941.3|33937.7|33949.8|33946.2|33939.3|33935.7|186
1687945200000|2023-06-28 09:40:00|33941.8|33938.2|33943.8|33940.2|33945.8|33942.2|33939.8|33936.2|72
1687945500000|2023-06-28 09:45:00|33943.3|33939.7|33940.3|33936.7|33945.8|33942.2|33938.8|33935.2|96
1687945800000|2023-06-28 09:50:00|33939.8|33936.2|33935.8|33932.2|33941.3|33937.7|33934.3|33930.7|164
1687946100000|2023-06-28 09:55:00|33935.3|33931.7|33938.8|33935.2|33940.3|33936.7|33933.8|33930.2|108
1687946400000|2023-06-28 10:00:00|33939.3|33935.7|33941.3|33937.7|33942.8|33939.2|33938.3|33934.7|112
1687946700000|2023-06-28 10:05:00|33940.8|33937.2|33951.3|33947.7|33951.8|33948.2|33940.3|33936.7|107
1687947000000|2023-06-28 10:10:00|33951.8|33948.2|33952.3|33948.7|33955.8|33952.2|33945.8|33942.2|203
1687947300000|2023-06-28 10:15:00|33953.3|33949.7|33961.3|33957.7|33962.8|33959.2|33952.8|33949.2|177
1687947600000|2023-06-28 10:20:00|33960.8|33957.2|33960.3|33956.7|33965.8|33962.2|33958.8|33955.2|138
1687947900000|2023-06-28 10:25:00|33960.8|33957.2|33968.8|33965.2|33969.3|33965.7|33959.3|33955.7|168
1687948200000|2023-06-28 10:30:00|33968.3|33964.7|33963.3|33959.7|33971.3|33967.7|33959.3|33955.7|443
1687948500000|2023-06-28 10:35:00|33962.8|33959.2|33956.3|33952.7|33962.8|33959.2|33955.8|33952.2|187
1687948800000|2023-06-28 10:40:00|33955.8|33952.2|33943.8|33940.2|33956.3|33952.7|33941.8|33938.2|235
1687949100000|2023-06-28 10:45:00|33944.3|33940.7|33949.3|33945.7|33951.3|33947.7|33943.3|33939.7|143
1687949400000|2023-06-28 10:50:00|33948.8|33945.2|33947.8|33944.2|33950.3|33946.7|33944.8|33941.2|176
1687949700000|2023-06-28 10:55:00|33947.3|33943.7|33949.3|33945.7|33949.8|33946.2|33944.8|33941.2|112
1687950000000|2023-06-28 11:00:00|33950.3|33946.7|33956.3|33952.7|33960.3|33956.7|33949.8|33946.2|402
1687950300000|2023-06-28 11:05:00|33956.8|33953.2|33957.3|33953.7|33958.8|33955.2|33952.3|33948.7|129
1687950600000|2023-06-28 11:10:00|33957.8|33954.2|33960.3|33956.7|33964.3|33960.7|33954.3|33950.7|131
1687950900000|2023-06-28 11:15:00|33960.8|33957.2|33964.3|33960.7|33968.8|33965.2|33959.8|33956.2|335
1687951200000|2023-06-28 11:20:00|33963.8|33960.2|33966.8|33963.2|33968.3|33964.7|33962.3|33958.7|409
1687951500000|2023-06-28 11:25:00|33965.3|33961.7|33964.8|33961.2|33968.3|33964.7|33963.3|33959.7|191
1687951800000|2023-06-28 11:30:00|33964.3|33960.7|33959.3|33955.7|33965.3|33961.7|33959.3|33955.7|207
1687952100000|2023-06-28 11:35:00|33958.8|33955.2|33962.3|33958.7|33963.3|33959.7|33954.8|33951.2|196
1687952400000|2023-06-28 11:40:00|33961.8|33958.2|33958.3|33954.7|33964.3|33960.7|33955.3|33951.7|170
1687952700000|2023-06-28 11:45:00|33958.8|33955.2|33958.8|33955.2|33962.3|33958.7|33957.3|33953.7|163
1687953000000|2023-06-28 11:50:00|33959.3|33955.7|33947.8|33944.2|33961.8|33958.2|33946.8|33943.2|250
1687953300000|2023-06-28 11:55:00|33948.3|33944.7|33945.8|33942.2|33949.8|33946.2|33943.3|33939.7|220
1687953600000|2023-06-28 12:00:00|33946.3|33942.7|33925.8|33922.2|33946.8|33943.2|33922.8|33919.2|477
1687953900000|2023-06-28 12:05:00|33925.3|33921.7|33932.8|33929.2|33937.8|33934.2|33925.3|33921.7|225
1687954200000|2023-06-28 12:10:00|33932.3|33928.7|33930.3|33926.7|33933.8|33930.2|33925.3|33921.7|229
1687954500000|2023-06-28 12:15:00|33929.8|33926.2|33933.3|33929.7|33936.8|33933.2|33927.3|33923.7|156
1687954800000|2023-06-28 12:20:00|33933.8|33930.2|33933.3|33929.7|33935.3|33931.7|33930.3|33926.7|96
1687955100000|2023-06-28 12:25:00|33933.8|33930.2|33941.3|33937.7|33943.8|33940.2|33933.8|33930.2|284
1687955400000|2023-06-28 12:30:00|33941.8|33938.2|33939.3|33935.7|33946.3|33942.7|33937.3|33933.7|139
1687955700000|2023-06-28 12:35:00|33939.8|33936.2|33935.3|33931.7|33940.8|33937.2|33935.3|33931.7|111
1687956000000|2023-06-28 12:40:00|33935.8|33932.2|33915.3|33911.7|33935.8|33932.2|33910.8|33907.2|483
1687956300000|2023-06-28 12:45:00|33915.8|33912.2|33910.3|33906.7|33916.3|33912.7|33905.3|33901.7|363
1687956600000|2023-06-28 12:50:00|33909.8|33906.2|33913.3|33909.7|33914.3|33910.7|33903.8|33900.2|280
1687956900000|2023-06-28 12:55:00|33912.8|33909.2|33916.3|33912.7|33916.3|33912.7|33906.8|33903.2|180
1687957200000|2023-06-28 13:00:00|33917.8|33914.2|33928.8|33925.2|33930.3|33926.7|33917.3|33913.7|269
1687957500000|2023-06-28 13:05:00|33929.3|33925.7|33925.3|33921.7|33931.3|33927.7|33923.3|33919.7|300
1687957800000|2023-06-28 13:10:00|33924.8|33921.2|33913.3|33909.7|33924.8|33921.2|33912.8|33909.2|231
1687958100000|2023-06-28 13:15:00|33912.8|33909.2|33916.3|33912.7|33918.8|33915.2|33911.3|33907.7|153
1687958400000|2023-06-28 13:20:00|33916.8|33913.2|33915.3|33911.7|33922.3|33918.7|33914.8|33911.2|219
1687958700000|2023-06-28 13:25:00|33914.8|33911.2|33890.8|33887.2|33922.3|33918.7|33884.3|33880.7|1154
1687959000000|2023-06-28 13:30:00|33890.2|33887.8|33826.7|33824.3|33893.7|33891.3|33800.7|33798.3|7886
1687959300000|2023-06-28 13:35:00|33827.2|33824.8|33824.2|33821.8|33839.2|33836.8|33808.8|33806.4|3893
1687959600000|2023-06-28 13:40:00|33824.7|33822.3|33816.2|33813.8|33841.7|33839.3|33810.2|33807.8|3346
1687959900000|2023-06-28 13:45:00|33815.7|33813.3|33787.6|33785.2|33820.1|33817.7|33786.6|33784.2|4613
1687960200000|2023-06-28 13:50:00|33788.1|33785.7|33804.5|33802.1|33814.1|33811.7|33763.6|33761.2|3706
1687960500000|2023-06-28 13:55:00|33804|33801.6|33817.5|33815.1|33827.5|33825.1|33798|33795.6|2733
1687960800000|2023-06-28 14:00:00|33818|33815.6|33795|33792.6|33818|33815.6|33773.5|33771.1|2537
1687961100000|2023-06-28 14:05:00|33796|33793.6|33796|33793.6|33815|33812.6|33785|33782.6|2132
1687961400000|2023-06-28 14:10:00|33794|33791.6|33788.5|33786.1|33799|33796.6|33774.5|33772.1|1942
1687961700000|2023-06-28 14:15:00|33789|33786.6|33825|33822.6|33825|33822.6|33781.5|33779.1|2542
1687962000000|2023-06-28 14:20:00|33825.3|33822.9|33783.3|33780.9|33834.3|33831.9|33782.3|33779.9|2517
1687962300000|2023-06-28 14:25:00|33783.8|33781.4|33788.8|33786.4|33795.8|33793.4|33776.8|33774.4|1581
1687962600000|2023-06-28 14:30:00|33790.3|33787.9|33801.8|33799.4|33808.8|33806.4|33788.8|33786.4|1785
1687962900000|2023-06-28 14:35:00|33802.3|33799.9|33808.3|33805.9|33829.8|33827.4|33802.3|33799.9|2241
1687963200000|2023-06-28 14:40:00|33808.8|33806.4|33798.8|33796.4|33816.3|33813.9|33798.8|33796.4|1535
1687963500000|2023-06-28 14:45:00|33797.3|33794.9|33814.3|33811.9|33814.3|33811.9|33786.3|33783.9|1358
1687963800000|2023-06-28 14:50:00|33813.8|33811.4|33785.3|33782.9|33827.3|33824.9|33783.8|33781.4|1444
1687964100000|2023-06-28 14:55:00|33784.8|33782.4|33765.8|33763.4|33791.3|33788.9|33760.8|33758.4|1849
1687964400000|2023-06-28 15:00:00|33765.3|33762.9|33769.3|33766.9|33776.8|33774.4|33759.3|33756.9|1056
1687964700000|2023-06-28 15:05:00|33769.8|33767.4|33779.3|33776.9|33786.3|33783.9|33765.3|33762.9|1043
1687965000000|2023-06-28 15:10:00|33779.8|33777.4|33780.3|33777.9|33795.3|33792.9|33757.3|33754.9|1547
1687965300000|2023-06-28 15:15:00|33781.3|33778.9|33816.8|33814.4|33824.3|33821.9|33768.8|33766.4|1827
1687965600000|2023-06-28 15:20:00|33817.3|33814.9|33779.3|33776.9|33818.3|33815.9|33779.3|33776.9|1239
1687965900000|2023-06-28 15:25:00|33778.3|33775.9|33817.3|33814.9|33820.3|33817.9|33764.8|33762.4|1648
1687966200000|2023-06-28 15:30:00|33816.8|33814.4|33836.8|33834.4|33849.3|33846.9|33815.3|33812.9|1950
1687966500000|2023-06-28 15:35:00|33836.3|33833.9|33856.8|33854.4|33863.3|33860.9|33836.3|33833.9|1415
1687966800000|2023-06-28 15:40:00|33856.3|33853.9|33862.9|33860.5|33873.3|33870.9|33849.4|33847|1686
1687967100000|2023-06-28 15:45:00|33862.4|33860|33849.4|33847|33864.9|33862.5|33844.9|33842.5|935
1687967400000|2023-06-28 15:50:00|33848.9|33846.5|33837.4|33835|33849.9|33847.5|33835.4|33833|696
1687967700000|2023-06-28 15:55:00|33836.9|33834.5|33850.9|33848.5|33851.4|33849|33835.9|33833.5|615
1687968000000|2023-06-28 16:00:00|33850.4|33848|33848.9|33846.5|33857.4|33855|33844.4|33842|870
1687968300000|2023-06-28 16:05:00|33849.4|33847|33882.9|33880.5|33885.9|33883.5|33845.4|33843|1158
1687968600000|2023-06-28 16:10:00|33883.4|33881|33881.4|33879|33903.9|33901.5|33879.4|33877|1448
1687968900000|2023-06-28 16:15:00|33882.4|33880|33898.4|33896|33904.9|33902.5|33879.9|33877.5|789
1687969200000|2023-06-28 16:20:00|33899.4|33897|33905.4|33903|33907.4|33905|33882.4|33880|1459
1687969500000|2023-06-28 16:25:00|33904.9|33902.5|33889.4|33887|33906.4|33904|33872.9|33870.5|1731
1687969800000|2023-06-28 16:30:00|33888.4|33886|33879.4|33877|33892.4|33890|33868.4|33866|2010
1687970100000|2023-06-28 16:35:00|33878.9|33876.5|33889.4|33887|33892.9|33890.5|33873.4|33871|907
1687970400000|2023-06-28 16:40:00|33889.9|33887.5|33824.9|33822.5|33893.4|33891|33819.4|33817|1970
1687970700000|2023-06-28 16:45:00|33825.4|33823|33826.4|33824|33848.9|33846.5|33816.4|33814|1972
1687971000000|2023-06-28 16:50:00|33825.9|33823.5|33773.9|33771.5|33831.4|33829|33765.4|33763|2742
1687971300000|2023-06-28 16:55:00|33773.4|33771|33795.7|33793.3|33806.2|33803.8|33756.2|33753.8|1930
1687971600000|2023-06-28 17:00:00|33795.4|33793|33784.9|33782.5|33799.4|33797|33765.4|33763|1479
1687971900000|2023-06-28 17:05:00|33783.9|33781.5|33785.9|33783.5|33799.4|33797|33779.9|33777.5|1077
1687972200000|2023-06-28 17:10:00|33785.4|33783|33798.4|33796|33798.9|33796.5|33768.9|33766.5|1278
1687972500000|2023-06-28 17:15:00|33797.9|33795.5|33796.4|33794|33800.9|33798.5|33785.9|33783.5|837
1687972800000|2023-06-28 17:20:00|33795.9|33793.5|33809.9|33807.5|33817.9|33815.5|33790.9|33788.5|719
1687973100000|2023-06-28 17:25:00|33810.4|33808|33823.9|33821.5|33823.9|33821.5|33807.4|33805|643
1687973400000|2023-06-28 17:30:00|33824.4|33822|33784.9|33782.5|33830.9|33828.5|33784.9|33782.5|1628
1687973700000|2023-06-28 17:35:00|33784.4|33782|33796.9|33794.5|33800.9|33798.5|33783.9|33781.5|862
1687974000000|2023-06-28 17:40:00|33796.4|33794|33791.9|33789.5|33801.9|33799.5|33782.9|33780.5|653
1687974300000|2023-06-28 17:45:00|33792.4|33790|33793.4|33791|33800.9|33798.5|33786.4|33784|435
1687974600000|2023-06-28 17:50:00|33792.9|33790.5|33798.9|33796.5|33800.4|33798|33781.4|33779|605
1687974900000|2023-06-28 17:55:00|33799.4|33797|33811.4|33809|33811.9|33809.5|33790.9|33788.5|750
1687975200000|2023-06-28 18:00:00|33812.4|33810|33827.9|33825.5|33832.9|33830.5|33801.4|33799|915
1687975500000|2023-06-28 18:05:00|33827.4|33825|33820.9|33818.5|33831.4|33829|33818.4|33816|596
1687975800000|2023-06-28 18:10:00|33821.9|33819.5|33822.9|33820.5|33829.9|33827.5|33814.4|33812|819
1687976100000|2023-06-28 18:15:00|33823.4|33821|33821.4|33819|33826.9|33824.5|33810.9|33808.5|602
1687976400000|2023-06-28 18:20:00|33820.9|33818.5|33826.1|33823.7|33830.9|33828.5|33819.4|33817|785
1687976700000|2023-06-28 18:25:00|33825.6|33823.2|33817.1|33814.7|33832.1|33829.7|33811.6|33809.2|839
1687977000000|2023-06-28 18:30:00|33818.1|33815.7|33829.1|33826.7|33830.1|33827.7|33814.1|33811.7|548
1687977300000|2023-06-28 18:35:00|33828.6|33826.2|33808.1|33805.7|33832.1|33829.7|33805.1|33802.7|727
1687977600000|2023-06-28 18:40:00|33807.6|33805.2|33823.1|33820.7|33833.1|33830.7|33800.1|33797.7|894
1687977900000|2023-06-28 18:45:00|33822.6|33820.2|33810.6|33808.2|33824.1|33821.7|33807.1|33804.7|471
1687978200000|2023-06-28 18:50:00|33811.1|33808.7|33805.6|33803.2|33812.1|33809.7|33800.1|33797.7|424
1687978500000|2023-06-28 18:55:00|33806.1|33803.7|33804.1|33801.7|33806.1|33803.7|33792.1|33789.7|694
1687978800000|2023-06-28 19:00:00|33804.6|33802.2|33795.1|33792.7|33815.1|33812.7|33789.1|33786.7|846
1687979100000|2023-06-28 19:05:00|33794.6|33792.2|33794.6|33792.2|33798.1|33795.7|33758.1|33755.7|1596
1687979400000|2023-06-28 19:10:00|33795.1|33792.7|33817.6|33815.2|33826.1|33823.7|33791.6|33789.2|971
1687979700000|2023-06-28 19:15:00|33817.1|33814.7|33819.1|33816.7|33820.6|33818.2|33805.1|33802.7|830
1687980000000|2023-06-28 19:20:00|33819.6|33817.2|33819.6|33817.2|33828.6|33826.2|33814.1|33811.7|577
1687980300000|2023-06-28 19:25:00|33819.1|33816.7|33794.6|33792.2|33825.6|33823.2|33788.1|33785.7|755
1687980600000|2023-06-28 19:30:00|33793.6|33791.2|33800.1|33797.7|33806.1|33803.7|33789.1|33786.7|650
1687980900000|2023-06-28 19:35:00|33799.6|33797.2|33794.1|33791.7|33799.6|33797.2|33785.1|33782.7|778
1687981200000|2023-06-28 19:40:00|33794|33791.6|33795|33792.6|33814.5|33812.1|33790|33787.6|852
1687981500000|2023-06-28 19:45:00|33795.5|33793.1|33800|33797.6|33813|33810.6|33789|33786.6|845
1687981800000|2023-06-28 19:50:00|33793|33790.6|33813|33810.6|33838|33835.6|33787.5|33785.1|2053
1687982100000|2023-06-28 19:55:00|33813.5|33811.1|33880|33877.6|33880|33877.6|33808|33805.6|4842
1687982400000|2023-06-28 20:00:00|33881.2|33876.4|33888.7|33883.9|33900.7|33895.9|33870.2|33865.4|2869
1687982700000|2023-06-28 20:05:00|33888.2|33883.4|33889.2|33884.4|33901.7|33896.9|33887.7|33882.9|506
1687983000000|2023-06-28 20:10:00|33888.7|33883.9|33887.7|33882.9|33890.7|33885.9|33879.7|33874.9|239
1687983300000|2023-06-28 20:15:00|33887.2|33882.4|33883.7|33878.9|33890.2|33885.4|33882.2|33877.4|190
1687983600000|2023-06-28 20:20:00|33883.2|33878.4|33881.7|33876.9|33886.2|33881.4|33880.2|33875.4|189
1687983900000|2023-06-28 20:25:00|33881.2|33876.4|33880.2|33875.4|33884.2|33879.4|33874.7|33869.9|216
1687984200000|2023-06-28 20:30:00|33879.2|33874.4|33899.2|33894.4|33900.7|33895.9|33878.7|33873.9|317
1687984500000|2023-06-28 20:35:00|33899.7|33894.9|33909.7|33904.9|33913.7|33908.9|33897.2|33892.4|588
1687984800000|2023-06-28 20:40:00|33909.2|33904.4|33904.2|33899.4|33913.7|33908.9|33903.7|33898.9|184
1687985100000|2023-06-28 20:45:00|33903.7|33898.9|33898.7|33893.9|33903.7|33898.9|33895.2|33890.4|221
1687985400000|2023-06-28 20:50:00|33899.2|33894.4|33902.2|33897.4|33903.2|33898.4|33896.7|33891.9|114
1687985700000|2023-06-28 20:55:00|33901.7|33896.9|33902.9|33893.1|33906.7|33901.9|33895.7|33890.9|169
1687986000000|2023-06-28 21:00:00|33903.3|33893.5|33907.3|33897.5|33907.5|33897.7|33903.3|33893.5|0
1687986300000|2023-06-28 21:05:00|33907|33897.2|33908.1|33898.3|33908.1|33898.3|33905.8|33896|0
1687986600000|2023-06-28 21:10:00|33908.3|33898.5|33906.2|33896.4|33908.3|33898.5|33904.9|33895.1|0
1687986900000|2023-06-28 21:15:00|33905.9|33896.1|33907.1|33897.3|33907.1|33897.3|33904.8|33895|0
1687987200000|2023-06-28 21:20:00|33905.1|33895.3|33902|33892.2|33905.1|33895.3|33902|33892.2|0
1687987500000|2023-06-28 21:25:00|33902.3|33892.5|33902.7|33892.9|33902.9|33893.1|33901.9|33892.1|0
1687987800000|2023-06-28 21:30:00|33902.5|33892.7|33904.5|33894.7|33905.7|33895.9|33902.5|33892.7|0
1687988100000|2023-06-28 21:35:00|33904.3|33894.5|33902.2|33892.4|33904.5|33894.7|33898.2|33888.4|0
1687988400000|2023-06-28 21:40:00|33901.6|33891.8|33905.6|33895.8|33905.6|33895.8|33901.6|33891.8|0
1687988700000|2023-06-28 21:45:00|33905|33895.2|33903.6|33893.8|33905|33895.2|33903.1|33893.3|0
1687989000000|2023-06-28 21:50:00|33903.9|33894.1|33903.2|33893.4|33904.9|33895.1|33900.4|33890.6|0
1687989300000|2023-06-28 21:55:00|33903.5|33893.7|33900.6|33890.8|33903.5|33893.7|33899|33889.2|0
1687989600000|2023-06-28 22:00:00|33910.7|33905.9|33911.7|33906.9|33916.2|33911.4|33908.2|33903.4|57
1687989900000|2023-06-28 22:05:00|33912.2|33907.4|33908.7|33903.9|33914.7|33909.9|33908.2|33903.4|44
1687990200000|2023-06-28 22:10:00|33908.2|33903.4|33910.7|33905.9|33910.7|33905.9|33908.2|33903.4|51
1687990500000|2023-06-28 22:15:00|33910.2|33905.4|33934.7|33929.9|33935.7|33930.9|33910.2|33905.4|129
1687990800000|2023-06-28 22:20:00|33935.2|33930.4|33933.7|33928.9|33935.2|33930.4|33928.7|33923.9|97
1687991100000|2023-06-28 22:25:00|33934.2|33929.4|33945.7|33940.9|33946.7|33941.9|33932.7|33927.9|152
1687991400000|2023-06-28 22:30:00|33946.2|33941.4|33931.6|33926.8|33949.6|33944.8|33931.1|33926.3|109
1687991700000|2023-06-28 22:35:00|33932.1|33927.3|33932.6|33927.8|33941.6|33936.8|33931.1|33926.3|39
1687992000000|2023-06-28 22:40:00|33933.1|33928.3|33937.6|33932.8|33937.6|33932.8|33932.6|33927.8|61
1687992300000|2023-06-28 22:45:00|33937.1|33932.3|33935.6|33930.8|33938.1|33933.3|33933.6|33928.8|25
1687992600000|2023-06-28 22:50:00|33935.1|33930.3|33938.1|33933.3|33939.6|33934.8|33935.1|33930.3|42
1687992900000|2023-06-28 22:55:00|33937.6|33932.8|33938.6|33933.8|33939.1|33934.3|33935.6|33930.8|23
1687993200000|2023-06-28 23:00:00|33939.1|33934.3|33937.6|33932.8|33939.1|33934.3|33932.6|33927.8|55
1687993500000|2023-06-28 23:05:00|33937.1|33932.3|33939.6|33934.8|33944.1|33939.3|33935.6|33930.8|50
1687993800000|2023-06-28 23:10:00|33939.1|33934.3|33937.6|33932.8|33939.1|33934.3|33937.1|33932.3|24
1687994100000|2023-06-28 23:15:00|33938.1|33933.3|33934.1|33929.3|33938.6|33933.8|33934.1|33929.3|43
1687994400000|2023-06-28 23:20:00|33934.6|33929.8|33934.6|33929.8|33934.6|33929.8|33931.1|33926.3|33
1687994700000|2023-06-28 23:25:00|33934.1|33929.3|33934.1|33929.3|33935.1|33930.3|33932.1|33927.3|18
1687995000000|2023-06-28 23:30:00|33933.6|33928.8|33930.6|33925.8|33935.1|33930.3|33930.1|33925.3|64
1687995300000|2023-06-28 23:35:00|33930.1|33925.3|33931.6|33926.8|33932.1|33927.3|33927.6|33922.8|34
1687995600000|2023-06-28 23:40:00|33931.1|33926.3|33932.1|33927.3|33932.6|33927.8|33929.6|33924.8|42
1687995900000|2023-06-28 23:45:00|33932.6|33927.8|33929.6|33924.8|33934.1|33929.3|33926.6|33921.8|52
1687996200000|2023-06-28 23:50:00|33930.1|33925.3|33932.1|33927.3|33935.1|33930.3|33929.6|33924.8|32
1687996500000|2023-06-28 23:55:00|33931.6|33926.8|33928.6|33923.8|33933.1|33928.3|33925.6|33920.8|25
1687996800000|2023-06-29 00:00:00|33929.1|33924.3|33925.1|33920.3|33931.1|33926.3|33921.6|33916.8|87
1687997100000|2023-06-29 00:05:00|33925.6|33920.8|33932.6|33927.8|33933.1|33928.3|33924.6|33919.8|38
1687997400000|2023-06-29 00:10:00|33933.1|33928.3|33936.6|33931.8|33941.6|33936.8|33932.6|33927.8|93
1687997700000|2023-06-29 00:15:00|33937.1|33932.3|33923.6|33918.8|33937.1|33932.3|33923.6|33918.8|103
1687998000000|2023-06-29 00:20:00|33924.6|33919.8|33932.1|33927.3|33934.1|33929.3|33924.1|33919.3|57
1687998300000|2023-06-29 00:25:00|33931.6|33926.8|33938.1|33933.3|33940.6|33935.8|33931.1|33926.3|50
1687998600000|2023-06-29 00:30:00|33937.6|33932.8|33936.1|33931.3|33938.6|33933.8|33934.6|33929.8|50
1687998900000|2023-06-29 00:35:00|33935.6|33930.8|33932.1|33927.3|33937.1|33932.3|33929.6|33924.8|23
1687999200000|2023-06-29 00:40:00|33931.6|33926.8|33933.6|33928.8|33933.6|33928.8|33929.1|33924.3|14
1687999500000|2023-06-29 00:45:00|33933.1|33928.3|33934.6|33929.8|33935.1|33930.3|33932.1|33927.3|32
1687999800000|2023-06-29 00:50:00|33935.1|33930.3|33935.1|33930.3|33936.6|33931.8|33932.1|33927.3|15
1688000100000|2023-06-29 00:55:00|33936.1|33931.3|33935.6|33930.8|33938.1|33933.3|33935.1|33930.3|22
1688000400000|2023-06-29 01:00:00|33936.1|33931.3|33934.6|33929.8|33939.1|33934.3|33931.6|33926.8|49
1688000700000|2023-06-29 01:05:00|33936.6|33931.8|33937.1|33932.3|33937.1|33932.3|33934.1|33929.3|25
1688001000000|2023-06-29 01:10:00|33937.6|33932.8|33935.1|33930.3|33939.1|33934.3|33934.1|33929.3|40
1688001300000|2023-06-29 01:15:00|33934.6|33929.8|33942.1|33937.3|33942.1|33937.3|33933.6|33928.8|51
1688001600000|2023-06-29 01:20:00|33942.6|33937.8|33939.6|33934.8|33943.1|33938.3|33939.1|33934.3|45
1688001900000|2023-06-29 01:25:00|33939.1|33934.3|33943.6|33938.8|33948.6|33943.8|33938.1|33933.3|76
1688002200000|2023-06-29 01:30:00|33944.1|33939.3|33939.6|33934.8|33944.6|33939.8|33939.6|33934.8|46
1688002500000|2023-06-29 01:35:00|33939.1|33934.3|33936.1|33931.3|33940.6|33935.8|33934.6|33929.8|55
1688002800000|2023-06-29 01:40:00|33935.6|33930.8|33932.1|33927.3|33939.1|33934.3|33932.1|33927.3|45
1688003100000|2023-06-29 01:45:00|33933.1|33928.3|33932.1|33927.3|33939.1|33934.3|33930.1|33925.3|53
1688003400000|2023-06-29 01:50:00|33931.6|33926.8|33932.1|33927.3|33934.1|33929.3|33930.6|33925.8|20
1688003700000|2023-06-29 01:55:00|33931.6|33926.8|33925.6|33920.8|33934.1|33929.3|33923.6|33918.8|110
1688004000000|2023-06-29 02:00:00|33926.1|33921.3|33915.6|33910.8|33928.1|33923.3|33912.1|33907.3|147
1688004300000|2023-06-29 02:05:00|33915.1|33910.3|33905.6|33900.8|33916.6|33911.8|33905.1|33900.3|112
1688004600000|2023-06-29 02:10:00|33905.1|33900.3|33905.6|33900.8|33908.6|33903.8|33902.6|33897.8|78
1688004900000|2023-06-29 02:15:00|33906.1|33901.3|33908.6|33903.8|33910.1|33905.3|33904.1|33899.3|46
1688005200000|2023-06-29 02:20:00|33908.1|33903.3|33908.6|33903.8|33910.6|33905.8|33906.6|33901.8|56
1688005500000|2023-06-29 02:25:00|33909.1|33904.3|33910.1|33905.3|33913.1|33908.3|33909.1|33904.3|25
1688005800000|2023-06-29 02:30:00|33910.6|33905.8|33909.6|33904.8|33914.6|33909.8|33908.1|33903.3|21
1688006100000|2023-06-29 02:35:00|33908.6|33903.8|33910.6|33905.8|33911.1|33906.3|33906.6|33901.8|23
1688006400000|2023-06-29 02:40:00|33911.1|33906.3|33914.6|33909.8|33916.1|33911.3|33911.1|33906.3|43
1688006700000|2023-06-29 02:45:00|33914.1|33909.3|33908.6|33903.8|33914.1|33909.3|33908.6|33903.8|24
1688007000000|2023-06-29 02:50:00|33909.1|33904.3|33902.6|33897.8|33910.1|33905.3|33900.6|33895.8|63
1688007300000|2023-06-29 02:55:00|33902.1|33897.3|33899.1|33894.3|33904.6|33899.8|33898.1|33893.3|21
1688007600000|2023-06-29 03:00:00|33898.6|33893.8|33898.6|33893.8|33901.1|33896.3|33897.1|33892.3|66
1688007900000|2023-06-29 03:05:00|33899.1|33894.3|33894.1|33889.3|33899.6|33894.8|33892.6|33887.8|70
1688008200000|2023-06-29 03:10:00|33893.6|33888.8|33896.6|33891.8|33899.1|33894.3|33893.6|33888.8|35
1688008500000|2023-06-29 03:15:00|33896.1|33891.3|33900.1|33895.3|33902.1|33897.3|33894.1|33889.3|43
1688008800000|2023-06-29 03:20:00|33899.6|33894.8|33898.6|33893.8|33900.6|33895.8|33896.1|33891.3|30
1688009100000|2023-06-29 03:25:00|33899.1|33894.3|33901.6|33896.8|33903.6|33898.8|33899.1|33894.3|21
1688009400000|2023-06-29 03:30:00|33902.1|33897.3|33896.6|33891.8|33902.6|33897.8|33892.6|33887.8|83
1688009700000|2023-06-29 03:35:00|33896.1|33891.3|33880.6|33875.8|33896.1|33891.3|33878.1|33873.3|161
1688010000000|2023-06-29 03:40:00|33881.1|33876.3|33884.6|33879.8|33886.6|33881.8|33880.6|33875.8|52
1688010300000|2023-06-29 03:45:00|33885.1|33880.3|33878.1|33873.3|33887.1|33882.3|33878.1|33873.3|48
1688010600000|2023-06-29 03:50:00|33878.6|33873.8|33887.1|33882.3|33888.1|33883.3|33877.1|33872.3|53
1688010900000|2023-06-29 03:55:00|33887.6|33882.8|33890.1|33885.3|33892.1|33887.3|33885.1|33880.3|23
1688011200000|2023-06-29 04:00:00|33889.6|33884.8|33892.6|33887.8|33894.6|33889.8|33888.1|33883.3|45
1688011500000|2023-06-29 04:05:00|33892.1|33887.3|33893.1|33888.3|33894.1|33889.3|33889.6|33884.8|32
1688011800000|2023-06-29 04:10:00|33892.6|33887.8|33892.6|33887.8|33894.6|33889.8|33890.1|33885.3|45
1688012100000|2023-06-29 04:15:00|33892.1|33887.3|33892.6|33887.8|33894.1|33889.3|33890.6|33885.8|17
1688012400000|2023-06-29 04:20:00|33892.1|33887.3|33889.6|33884.8|33892.6|33887.8|33889.1|33884.3|17
1688012700000|2023-06-29 04:25:00|33889.1|33884.3|33891.6|33886.8|33891.6|33886.8|33889.1|33884.3|20
1688013000000|2023-06-29 04:30:00|33891.1|33886.3|33888.1|33883.3|33894.1|33889.3|33888.1|33883.3|48
1688013300000|2023-06-29 04:35:00|33889.1|33884.3|33892.6|33887.8|33892.6|33887.8|33887.6|33882.8|35
1688013600000|2023-06-29 04:40:00|33892.1|33887.3|33891.6|33886.8|33894.1|33889.3|33889.1|33884.3|53
1688013900000|2023-06-29 04:45:00|33891.1|33886.3|33884.6|33879.8|33894.1|33889.3|33884.6|33879.8|22
1688014200000|2023-06-29 04:50:00|33885.1|33880.3|33885.1|33880.3|33889.1|33884.3|33884.1|33879.3|34
1688014500000|2023-06-29 04:55:00|33885.6|33880.8|33887.6|33882.8|33889.1|33884.3|33884.6|33879.8|45
1688014800000|2023-06-29 05:00:00|33887.1|33882.3|33890.6|33885.8|33896.6|33891.8|33887.1|33882.3|56
1688015100000|2023-06-29 05:05:00|33890.1|33885.3|33898.6|33893.8|33899.6|33894.8|33889.1|33884.3|98
1688015400000|2023-06-29 05:10:00|33899.1|33894.3|33888.1|33883.3|33899.6|33894.8|33886.1|33881.3|75
1688015700000|2023-06-29 05:15:00|33887.6|33882.8|33883.6|33878.8|33888.6|33883.8|33882.6|33877.8|63
1688016000000|2023-06-29 05:20:00|33883.1|33878.3|33877.1|33872.3|33883.1|33878.3|33877.1|33872.3|74
1688016300000|2023-06-29 05:25:00|33877.6|33872.8|33875.6|33870.8|33880.6|33875.8|33872.6|33867.8|114
1688016600000|2023-06-29 05:30:00|33875.1|33870.3|33875.6|33870.8|33877.6|33872.8|33866.6|33861.8|280
1688016900000|2023-06-29 05:35:00|33875.1|33870.3|33873.6|33868.8|33876.6|33871.8|33870.6|33865.8|36
1688017200000|2023-06-29 05:40:00|33874.1|33869.3|33863.6|33858.8|33876.6|33871.8|33860.6|33855.8|84
1688017500000|2023-06-29 05:45:00|33863.1|33858.3|33866.1|33861.3|33871.1|33866.3|33862.1|33857.3|118
1688017800000|2023-06-29 05:50:00|33865.6|33860.8|33870.6|33865.8|33875.1|33870.3|33865.1|33860.3|94
1688018100000|2023-06-29 05:55:00|33871.1|33866.3|33880.6|33875.8|33881.1|33876.3|33870.6|33865.8|82
1688018400000|2023-06-29 06:00:00|33880|33876.4|33866.5|33862.9|33881.5|33877.9|33865.5|33861.9|183
1688018700000|2023-06-29 06:05:00|33868|33864.4|33875|33871.4|33877|33873.4|33868|33864.4|86
1688019000000|2023-06-29 06:10:00|33875.5|33871.9|33872|33868.4|33877|33873.4|33870|33866.4|33
1688019300000|2023-06-29 06:15:00|33871|33867.4|33866|33862.4|33871.5|33867.9|33862|33858.4|108
1688019600000|2023-06-29 06:20:00|33865.5|33861.9|33870|33866.4|33872.5|33868.9|33864|33860.4|69
1688019900000|2023-06-29 06:25:00|33869.5|33865.9|33858|33854.4|33871.5|33867.9|33858|33854.4|98
1688020200000|2023-06-29 06:30:00|33857.5|33853.9|33863|33859.4|33865.5|33861.9|33857.5|33853.9|90
1688020500000|2023-06-29 06:35:00|33863.5|33859.9|33870|33866.4|33874|33870.4|33862|33858.4|102
1688020800000|2023-06-29 06:40:00|33869.5|33865.9|33870.5|33866.9|33876.5|33872.9|33869|33865.4|51
1688021100000|2023-06-29 06:45:00|33870|33866.4|33873|33869.4|33873.5|33869.9|33866|33862.4|51
1688021400000|2023-06-29 06:50:00|33873.5|33869.9|33863.5|33859.9|33876.5|33872.9|33863.5|33859.9|123
1688021700000|2023-06-29 06:55:00|33863|33859.4|33861.5|33857.9|33869|33865.4|33861.5|33857.9|206
1688022000000|2023-06-29 07:00:00|33861|33857.4|33869|33865.4|33877.5|33873.9|33861|33857.4|315
1688022300000|2023-06-29 07:05:00|33868.5|33864.9|33884.5|33880.9|33884.5|33880.9|33862.5|33858.9|286
1688022600000|2023-06-29 07:10:00|33885|33881.4|33873.5|33869.9|33886|33882.4|33868|33864.4|178
1688022900000|2023-06-29 07:15:00|33873|33869.4|33866.5|33862.9|33874|33870.4|33860|33856.4|252
1688023200000|2023-06-29 07:20:00|33866|33862.4|33884|33880.4|33886|33882.4|33860.5|33856.9|234
1688023500000|2023-06-29 07:25:00|33883.5|33879.9|33867|33863.4|33883.5|33879.9|33865|33861.4|240
1688023800000|2023-06-29 07:30:00|33867.5|33863.9|33860|33856.4|33868|33864.4|33859|33855.4|243
1688024100000|2023-06-29 07:35:00|33859.5|33855.9|33862.5|33858.9|33867|33863.4|33857.5|33853.9|215
1688024400000|2023-06-29 07:40:00|33862|33858.4|33868|33864.4|33872|33868.4|33858|33854.4|167
1688024700000|2023-06-29 07:45:00|33867.5|33863.9|33877|33873.4|33877.5|33873.9|33866.5|33862.9|178
1688025000000|2023-06-29 07:50:00|33876.5|33872.9|33872|33868.4|33880.5|33876.9|33871|33867.4|102
1688025300000|2023-06-29 07:55:00|33871.5|33867.9|33867|33863.4|33877|33873.4|33867|33863.4|54
1688025600000|2023-06-29 08:00:00|33869|33865.4|33872|33868.4|33874|33870.4|33863|33859.4|243
1688025900000|2023-06-29 08:05:00|33871.5|33867.9|33866.5|33862.9|33873.5|33869.9|33865|33861.4|194
1688026200000|2023-06-29 08:10:00|33867|33863.4|33879|33875.4|33883|33879.4|33865.5|33861.9|248
1688026500000|2023-06-29 08:15:00|33879.5|33875.9|33891|33887.4|33891.5|33887.9|33879.5|33875.9|269
1688026800000|2023-06-29 08:20:00|33891.5|33887.9|33897.5|33893.9|33904|33900.4|33888.5|33884.9|484
1688027100000|2023-06-29 08:25:00|33898|33894.4|33896|33892.4|33900|33896.4|33886.5|33882.9|278
1688027400000|2023-06-29 08:30:00|33896.5|33892.9|33893|33889.4|33899.5|33895.9|33891|33887.4|163
1688027700000|2023-06-29 08:35:00|33892.5|33888.9|33897|33893.4|33898|33894.4|33891|33887.4|146
1688028000000|2023-06-29 08:40:00|33896.5|33892.9|33908|33904.4|33911.5|33907.9|33895.5|33891.9|210
1688028300000|2023-06-29 08:45:00|33908.5|33904.9|33909.5|33905.9|33917.5|33913.9|33905.5|33901.9|247
1688028600000|2023-06-29 08:50:00|33909|33905.4|33913.5|33909.9|33914|33910.4|33905|33901.4|183
1688028900000|2023-06-29 08:55:00|33913|33909.4|33917|33913.4|33920.5|33916.9|33911|33907.4|117
1688029200000|2023-06-29 09:00:00|33917.5|33913.9|33916|33912.4|33920|33916.4|33913|33909.4|131
1688029500000|2023-06-29 09:05:00|33915.5|33911.9|33913.5|33909.9|33917|33913.4|33910|33906.4|83
1688029800000|2023-06-29 09:10:00|33914|33910.4|33916.5|33912.9|33924|33920.4|33913.5|33909.9|140
1688030100000|2023-06-29 09:15:00|33916|33912.4|33909.5|33905.9|33916.5|33912.9|33908.5|33904.9|182
1688030400000|2023-06-29 09:20:00|33909|33905.4|33907|33903.4|33911.5|33907.9|33903.5|33899.9|117
1688030700000|2023-06-29 09:25:00|33906.5|33902.9|33914.5|33910.9|33915|33911.4|33904|33900.4|60
1688031000000|2023-06-29 09:30:00|33914|33910.4|33917.5|33913.9|33918.5|33914.9|33909|33905.4|134
1688031300000|2023-06-29 09:35:00|33918|33914.4|33922|33918.4|33923.5|33919.9|33914.5|33910.9|109
1688031600000|2023-06-29 09:40:00|33922.5|33918.9|33928|33924.4|33936|33932.4|33922|33918.4|301
1688031900000|2023-06-29 09:45:00|33928.5|33924.9|33937.5|33933.9|33939|33935.4|33927.5|33923.9|187
1688032200000|2023-06-29 09:50:00|33937|33933.4|33934.5|33930.9|33938|33934.4|33932|33928.4|136
1688032500000|2023-06-29 09:55:00|33934|33930.4|33936.5|33932.9|33939|33935.4|33931|33927.4|212
1688032800000|2023-06-29 10:00:00|33937.5|33933.9|33932|33928.4|33938|33934.4|33929|33925.4|144
1688033100000|2023-06-29 10:05:00|33931.5|33927.9|33934|33930.4|33936.5|33932.9|33929|33925.4|120
1688033400000|2023-06-29 10:10:00|33933.5|33929.9|33959|33955.4|33959.5|33955.9|33931.5|33927.9|391
1688033700000|2023-06-29 10:15:00|33958.5|33954.9|33952.5|33948.9|33971.5|33967.9|33950.5|33946.9|750
1688034000000|2023-06-29 10:20:00|33952|33948.4|33960|33956.4|33962.5|33958.9|33951.5|33947.9|161
1688034300000|2023-06-29 10:25:00|33960.5|33956.9|33957|33953.4|33964.5|33960.9|33955|33951.4|106
1688034600000|2023-06-29 10:30:00|33956.5|33952.9|33955.5|33951.9|33960|33956.4|33953.5|33949.9|179
1688034900000|2023-06-29 10:35:00|33955|33951.4|33951.5|33947.9|33957|33953.4|33950.5|33946.9|146
1688035200000|2023-06-29 10:40:00|33951|33947.4|33961|33957.4|33965.5|33961.9|33950.5|33946.9|242
1688035500000|2023-06-29 10:45:00|33960.5|33956.9|33961.5|33957.9|33964.5|33960.9|33958.5|33954.9|145
1688035800000|2023-06-29 10:50:00|33961|33957.4|33960|33956.4|33965.5|33961.9|33959|33955.4|261
1688036100000|2023-06-29 10:55:00|33959.5|33955.9|33960.5|33956.9|33964.5|33960.9|33958|33954.4|170
1688036400000|2023-06-29 11:00:00|33960|33956.4|33955.5|33951.9|33966.5|33962.9|33953.5|33949.9|275
1688036700000|2023-06-29 11:05:00|33955|33951.4|33958|33954.4|33962.5|33958.9|33955|33951.4|264
1688037000000|2023-06-29 11:10:00|33958.5|33954.9|33962.5|33958.9|33962.5|33958.9|33957.5|33953.9|130
1688037300000|2023-06-29 11:15:00|33962|33958.4|33960|33956.4|33964.5|33960.9|33959.5|33955.9|231
1688037600000|2023-06-29 11:20:00|33960.5|33956.9|33963|33959.4|33966.5|33962.9|33960|33956.4|166
1688037900000|2023-06-29 11:25:00|33963.5|33959.9|33972|33968.4|33973|33969.4|33959.5|33955.9|221
1688038200000|2023-06-29 11:30:00|33973|33969.4|33971.5|33967.9|33977.5|33973.9|33968|33964.4|406
1688038500000|2023-06-29 11:35:00|33972|33968.4|33965.5|33961.9|33972.5|33968.9|33963.5|33959.9|506
1688038800000|2023-06-29 11:40:00|33966|33962.4|33963.5|33959.9|33970.5|33966.9|33960.5|33956.9|192
1688039100000|2023-06-29 11:45:00|33962.5|33958.9|33958|33954.4|33962.5|33958.9|33956|33952.4|275
1688039400000|2023-06-29 11:50:00|33957.5|33953.9|33953.5|33949.9|33958.5|33954.9|33949.5|33945.9|324
1688039700000|2023-06-29 11:55:00|33954|33950.4|33961.5|33957.9|33963.5|33959.9|33954|33950.4|160
1688040000000|2023-06-29 12:00:00|33961|33957.4|33974.5|33970.9|33984|33980.4|33961|33957.4|664
1688040300000|2023-06-29 12:05:00|33973|33969.4|33966|33962.4|33974|33970.4|33964.5|33960.9|166
1688040600000|2023-06-29 12:10:00|33966.5|33962.9|33959|33955.4|33969|33965.4|33957|33953.4|235
1688040900000|2023-06-29 12:15:00|33958.5|33954.9|33964|33960.4|33965.5|33961.9|33955.5|33951.9|300
1688041200000|2023-06-29 12:20:00|33964.5|33960.9|33975|33971.4|33975|33971.4|33962.5|33958.9|259
1688041500000|2023-06-29 12:25:00|33974.5|33970.9|33981|33977.4|33982.5|33978.9|33970.5|33966.9|198
1688041800000|2023-06-29 12:30:00|33980.5|33976.9|34005|34001.4|34028.5|34024.9|33968|33964.4|2180
1688042100000|2023-06-29 12:35:00|34004.5|34000.9|33988|33984.4|34004.5|34000.9|33968.5|33964.9|1328
1688042400000|2023-06-29 12:40:00|33987.5|33983.9|33973|33969.4|33991.5|33987.9|33968.5|33964.9|648
1688042700000|2023-06-29 12:45:00|33972.5|33968.9|33966|33962.4|33977|33973.4|33964.5|33960.9|791
1688043000000|2023-06-29 12:50:00|33965.5|33961.9|33915.5|33911.9|33966.5|33962.9|33907.5|33903.9|1737
1688043300000|2023-06-29 12:55:00|33915|33911.4|33907|33903.4|33924|33920.4|33898.5|33894.9|1125
1688043600000|2023-06-29 13:00:00|33906|33902.4|33871.5|33867.9|33907|33903.4|33853.5|33849.9|2134
1688043900000|2023-06-29 13:05:00|33872|33868.4|33875|33871.4|33900|33896.4|33872|33868.4|1119
1688044200000|2023-06-29 13:10:00|33875.5|33871.9|33874|33870.4|33879|33875.4|33863|33859.4|855
1688044500000|2023-06-29 13:15:00|33875|33871.4|33867.5|33863.9|33875|33871.4|33855.5|33851.9|648
1688044800000|2023-06-29 13:20:00|33868|33864.4|33850|33846.4|33868.5|33864.9|33850|33846.4|736
1688045100000|2023-06-29 13:25:00|33849.5|33845.9|33850.5|33846.9|33855.5|33851.9|33834|33830.4|1535
1688045400000|2023-06-29 13:30:00|33851|33847.4|33873.4|33871|33876.9|33874.5|33814.4|33812|6464
1688045700000|2023-06-29 13:35:00|33873.9|33871.5|33955.9|33953.5|33961.9|33959.5|33873.9|33871.5|4995
1688046000000|2023-06-29 13:40:00|33955.4|33953|33949.9|33947.5|33975.9|33973.5|33945.9|33943.5|4009
1688046300000|2023-06-29 13:45:00|33950.4|33948|33958.9|33956.5|33961.9|33959.5|33930.4|33928|3649
1688046600000|2023-06-29 13:50:00|33958.4|33956|33980.9|33978.5|33983.9|33981.5|33953.9|33951.5|3042
1688046900000|2023-06-29 13:55:00|33980.4|33978|33994.3|33991.9|34008.3|34005.9|33971.3|33968.9|2395
1688047200000|2023-06-29 14:00:00|33994.8|33992.4|34015.8|34013.4|34024.8|34022.4|33988.8|33986.4|2407
1688047500000|2023-06-29 14:05:00|34018.8|34016.4|34009.8|34007.4|34041.8|34039.4|33985.3|33982.9|4561
1688047800000|2023-06-29 14:10:00|34009.3|34006.9|34038.3|34035.9|34039.8|34037.4|33990.8|33988.4|2510
1688048100000|2023-06-29 14:15:00|34037.8|34035.4|34039.8|34037.4|34054.8|34052.4|34030.3|34027.9|2204
1688048400000|2023-06-29 14:20:00|34040.3|34037.9|34045.8|34043.4|34081.3|34078.9|34040.3|34037.9|4025
1688048700000|2023-06-29 14:25:00|34046.3|34043.9|34048.3|34045.9|34068.3|34065.9|34043.3|34040.9|2882
1688049000000|2023-06-29 14:30:00|34047.8|34045.4|34061.8|34059.4|34066.3|34063.9|34026.3|34023.9|3296
1688049300000|2023-06-29 14:35:00|34060.8|34058.4|34017.3|34014.9|34062.3|34059.9|34017.3|34014.9|1775
1688049600000|2023-06-29 14:40:00|34015.8|34013.4|34000.3|33997.9|34025.3|34022.9|33989.8|33987.4|2669
1688049900000|2023-06-29 14:45:00|33998.8|33996.4|33994.3|33991.9|34006.3|34003.9|33960.3|33957.9|3144
1688050200000|2023-06-29 14:50:00|33993.8|33991.4|33983.8|33981.4|34003.3|34000.9|33974.3|33971.9|1214
1688050500000|2023-06-29 14:55:00|33983.3|33980.9|33976.3|33973.9|33997.3|33994.9|33970.8|33968.4|976
1688050800000|2023-06-29 15:00:00|33976.8|33974.4|34016.8|34014.4|34018.3|34015.9|33972.3|33969.9|983
1688051100000|2023-06-29 15:05:00|34016.3|34013.9|34021.3|34018.9|34034.3|34031.9|34008.3|34005.9|1521
1688051400000|2023-06-29 15:10:00|34020.8|34018.4|34030.8|34028.4|34039.3|34036.9|34015.3|34012.9|1118
1688051700000|2023-06-29 15:15:00|34031.3|34028.9|34041.3|34038.9|34053.3|34050.9|34026.3|34023.9|1468
1688052000000|2023-06-29 15:20:00|34040.8|34038.4|34052.3|34049.9|34054.3|34051.9|34035.8|34033.4|1185
1688052300000|2023-06-29 15:25:00|34052.8|34050.4|34063.3|34060.9|34067.8|34065.4|34034.3|34031.9|1446
1688052600000|2023-06-29 15:30:00|34063.8|34061.4|34057.8|34055.4|34087.3|34084.9|34056.3|34053.9|1902
1688052900000|2023-06-29 15:35:00|34058.3|34055.9|34067.3|34064.9|34067.3|34064.9|34046.8|34044.4|1108
1688053200000|2023-06-29 15:40:00|34069.2|34066.8|34063.2|34060.8|34090.7|34088.3|34062.2|34059.8|1919
1688053500000|2023-06-29 15:45:00|34063.7|34061.3|34074.7|34072.3|34077.2|34074.8|34058.2|34055.8|1027
1688053800000|2023-06-29 15:50:00|34075.2|34072.8|34086.2|34083.8|34088.7|34086.3|34071.7|34069.3|844
1688054100000|2023-06-29 15:55:00|34086.7|34084.3|34083.7|34081.3|34090.2|34087.8|34067.2|34064.8|891
1688054400000|2023-06-29 16:00:00|34084.2|34081.8|34065.7|34063.3|34091.2|34088.8|34061.2|34058.8|1060
1688054700000|2023-06-29 16:05:00|34067.7|34065.3|34091.2|34088.8|34092.2|34089.8|34066.7|34064.3|827
1688055000000|2023-06-29 16:10:00|34091.7|34089.3|34086.7|34084.3|34098.2|34095.8|34071.7|34069.3|1181
1688055300000|2023-06-29 16:15:00|34087.2|34084.8|34107.2|34104.8|34111.2|34108.8|34075.2|34072.8|1032
1688055600000|2023-06-29 16:20:00|34106.7|34104.3|34139.2|34136.8|34139.2|34136.8|34106.7|34104.3|1454
1688055900000|2023-06-29 16:25:00|34140.2|34137.8|34144.2|34141.8|34156.2|34153.8|34130.2|34127.8|1596
1688056200000|2023-06-29 16:30:00|34145.7|34143.3|34142.2|34139.8|34151.7|34149.3|34132.2|34129.8|1208
1688056500000|2023-06-29 16:35:00|34142.7|34140.3|34142.2|34139.8|34155.2|34152.8|34136.2|34133.8|1190
1688056800000|2023-06-29 16:40:00|34141.2|34138.8|34132.7|34130.3|34142.2|34139.8|34128.2|34125.8|859
1688057100000|2023-06-29 16:45:00|34133.2|34130.8|34126.2|34123.8|34139.7|34137.3|34124.2|34121.8|993
1688057400000|2023-06-29 16:50:00|34126.7|34124.3|34121.7|34119.3|34133.2|34130.8|34120.2|34117.8|614
1688057700000|2023-06-29 16:55:00|34121.2|34118.8|34111.7|34109.3|34129.7|34127.3|34094.2|34091.8|1046
1688058000000|2023-06-29 17:00:00|34109.8|34107.4|34090.3|34087.9|34111.8|34109.4|34090.3|34087.9|699
1688058300000|2023-06-29 17:05:00|34088.3|34085.9|34084.8|34082.4|34089.3|34086.9|34050.3|34047.9|2131
1688058600000|2023-06-29 17:10:00|34085.3|34082.9|34080.8|34078.4|34085.3|34082.9|34065.8|34063.4|834
1688058900000|2023-06-29 17:15:00|34081.3|34078.9|34090.8|34088.4|34096.3|34093.9|34077.3|34074.9|550
1688059200000|2023-06-29 17:20:00|34091.3|34088.9|34094.8|34092.4|34099.3|34096.9|34086.8|34084.4|567
1688059500000|2023-06-29 17:25:00|34095.3|34092.9|34102.8|34100.4|34105.3|34102.9|34084.3|34081.9|569
1688059800000|2023-06-29 17:30:00|34103.3|34100.9|34098.8|34096.4|34106.3|34103.9|34092.3|34089.9|670
1688060100000|2023-06-29 17:35:00|34099.3|34096.9|34102.3|34099.9|34102.3|34099.9|34084.3|34081.9|596
1688060400000|2023-06-29 17:40:00|34102.8|34100.4|34092.8|34090.4|34105.3|34102.9|34085.3|34082.9|699
1688060700000|2023-06-29 17:45:00|34093.3|34090.9|34092.3|34089.9|34096.8|34094.4|34084.3|34081.9|526
1688061000000|2023-06-29 17:50:00|34092.8|34090.4|34098.8|34096.4|34104.8|34102.4|34088.8|34086.4|440
1688061300000|2023-06-29 17:55:00|34099.3|34096.9|34067.8|34065.4|34101.3|34098.9|34055.8|34053.4|1382
1688061600000|2023-06-29 18:00:00|34068.8|34066.4|34034.8|34032.4|34072.3|34069.9|34027.3|34024.9|2138
1688061900000|2023-06-29 18:05:00|34035.3|34032.9|34024.8|34022.4|34041.3|34038.9|34012.3|34009.9|1588
1688062200000|2023-06-29 18:10:00|34024.3|34021.9|34044.8|34042.4|34044.8|34042.4|34017.3|34014.9|792
1688062500000|2023-06-29 18:15:00|34044.3|34041.9|34056.8|34054.4|34061.3|34058.9|34043.3|34040.9|534
1688062800000|2023-06-29 18:20:00|34057.3|34054.9|34071.8|34069.4|34076.3|34073.9|34057.3|34054.9|513
1688063100000|2023-06-29 18:25:00|34071.3|34068.9|34069.3|34066.9|34080.8|34078.4|34059.3|34056.9|539
1688063400000|2023-06-29 18:30:00|34069.8|34067.4|34070.8|34068.4|34075.8|34073.4|34065.8|34063.4|260
1688063700000|2023-06-29 18:35:00|34071.3|34068.9|34072.3|34069.9|34084.8|34082.4|34070.3|34067.9|671
1688064000000|2023-06-29 18:40:00|34070.8|34068.4|34067.8|34065.4|34072.3|34069.9|34049.3|34046.9|867
1688064300000|2023-06-29 18:45:00|34066.8|34064.4|34071.3|34068.9|34083.8|34081.4|34064.3|34061.9|784
1688064600000|2023-06-29 18:50:00|34070.8|34068.4|34063.8|34061.4|34073.8|34071.4|34052.3|34049.9|528
1688064900000|2023-06-29 18:55:00|34063.3|34060.9|34071.3|34068.9|34074.3|34071.9|34058.8|34056.4|527
1688065200000|2023-06-29 19:00:00|34071.8|34069.4|34087.8|34085.4|34090.3|34087.9|34070.3|34067.9|647
1688065500000|2023-06-29 19:05:00|34087.3|34084.9|34095.3|34092.9|34098.3|34095.9|34084.8|34082.4|650
1688065800000|2023-06-29 19:10:00|34095.8|34093.4|34093.8|34091.4|34098.3|34095.9|34085.3|34082.9|494
1688066100000|2023-06-29 19:15:00|34094.3|34091.9|34093.3|34090.9|34108.3|34105.9|34087.3|34084.9|634
1688066400000|2023-06-29 19:20:00|34092.8|34090.4|34097.8|34095.4|34103.3|34100.9|34088.3|34085.9|524
1688066700000|2023-06-29 19:25:00|34097.3|34094.9|34104.3|34101.9|34107.3|34104.9|34095.3|34092.9|578
1688067000000|2023-06-29 19:30:00|34103.8|34101.4|34101.3|34098.9|34122.3|34119.9|34096.3|34093.9|932
1688067300000|2023-06-29 19:35:00|34100.3|34097.9|34072.8|34070.4|34102.3|34099.9|34069.8|34067.4|1160
1688067600000|2023-06-29 19:40:00|34073.3|34070.9|34071.3|34068.9|34081.8|34079.4|34066.3|34063.9|999
1688067900000|2023-06-29 19:45:00|34070.8|34068.4|34093.3|34090.9|34093.3|34090.9|34063.8|34061.4|1063
1688068200000|2023-06-29 19:50:00|34093.8|34091.4|34098.8|34096.4|34121.8|34119.4|34083.3|34080.9|2352
1688068500000|2023-06-29 19:55:00|34096.8|34094.4|34125.8|34123.4|34128.3|34125.9|34084.3|34081.9|4374
1688068800000|2023-06-29 20:00:00|34124.8|34122.4|34123.5|34118.7|34132.5|34127.7|34112|34107.2|1370
1688069100000|2023-06-29 20:05:00|34124|34119.2|34119.5|34114.7|34129.5|34124.7|34117|34112.2|362
1688069400000|2023-06-29 20:10:00|34121|34116.2|34119.5|34114.7|34126|34121.2|34119.5|34114.7|243
1688069700000|2023-06-29 20:15:00|34119|34114.2|34113.5|34108.7|34119|34114.2|34097.5|34092.7|651
1688070000000|2023-06-29 20:20:00|34113|34108.2|34121|34116.2|34122.5|34117.7|34109.5|34104.7|177
1688070300000|2023-06-29 20:25:00|34120.5|34115.7|34120|34115.2|34124.5|34119.7|34119.5|34114.7|64
1688070600000|2023-06-29 20:30:00|34119.5|34114.7|34119.5|34114.7|34123|34118.2|34118|34113.2|98
1688070900000|2023-06-29 20:35:00|34119|34114.2|34115|34110.2|34120|34115.2|34114|34109.2|83
1688071200000|2023-06-29 20:40:00|34115.5|34110.7|34117.5|34112.7|34117.5|34112.7|34112.5|34107.7|129
1688071500000|2023-06-29 20:45:00|34117|34112.2|34100.5|34095.7|34117.5|34112.7|34100|34095.2|113
1688071800000|2023-06-29 20:50:00|34100|34095.2|34099.5|34094.7|34103|34098.2|34098|34093.2|102
1688072100000|2023-06-29 20:55:00|34099|34094.2|34102.1|34092.3|34107|34102.2|34096.5|34090.3|125
1688072400000|2023-06-29 21:00:00|34102.7|34092.9|34105.2|34095.4|34108.5|34098.7|34100.7|34090.9|0
1688072700000|2023-06-29 21:05:00|34107.2|34097.4|34107.1|34097.3|34107.2|34097.4|34105.8|34096|0
1688073000000|2023-06-29 21:10:00|34107.2|34097.4|34106.1|34096.3|34107.2|34097.4|34102.7|34092.9|0
1688073300000|2023-06-29 21:15:00|34106.8|34097|34105.8|34096|34106.8|34097|34104.3|34094.5|0
1688073600000|2023-06-29 21:20:00|34106.7|34096.9|34105.6|34095.8|34106.7|34096.9|34105.2|34095.4|0
1688073900000|2023-06-29 21:25:00|34104.8|34095|34104.7|34094.9|34105.3|34095.5|34104.7|34094.9|0
1688074200000|2023-06-29 21:30:00|34105.3|34095.5|34103.8|34094|34106.4|34096.6|34103.8|34094|0
1688074500000|2023-06-29 21:35:00|34104.1|34094.3|34104.1|34094.3|34104.1|34094.3|34104.1|34094.3|0
1688074800000|2023-06-29 21:40:00|34103.8|34094|34101.3|34091.5|34104.1|34094.3|34100.1|34090.3|0
1688075100000|2023-06-29 21:45:00|34101.5|34091.7|34102.5|34092.7|34104.2|34094.4|34101.5|34091.7|0
1688075400000|2023-06-29 21:50:00|34103.2|34093.4|34102|34092.2|34103.2|34093.4|34102|34092.2|0
1688075700000|2023-06-29 21:55:00|34101.9|34092.1|34101.7|34091.9|34103.1|34093.3|34101.6|34091.8|0
1688076000000|2023-06-29 22:00:00|34094.5|34089.7|34100.4|34095.6|34101.9|34097.1|34089.5|34084.7|154
1688076300000|2023-06-29 22:05:00|34099.9|34095.1|34104.4|34099.6|34105.4|34100.6|34098.9|34094.1|50
1688076600000|2023-06-29 22:10:00|34104.9|34100.1|34098.4|34093.6|34105.9|34101.1|34097.9|34093.1|75
1688076900000|2023-06-29 22:15:00|34097.9|34093.1|34103.4|34098.6|34103.4|34098.6|34095.9|34091.1|52
1688077200000|2023-06-29 22:20:00|34103.9|34099.1|34102.4|34097.6|34104.9|34100.1|34102.4|34097.6|31
1688077500000|2023-06-29 22:25:00|34101.9|34097.1|34103.4|34098.6|34104.9|34100.1|34101.9|34097.1|9
1688077800000|2023-06-29 22:30:00|34102.9|34098.1|34099.9|34095.1|34103.9|34099.1|34099.9|34095.1|34
1688078100000|2023-06-29 22:35:00|34100.4|34095.6|34099.9|34095.1|34102.4|34097.6|34098.9|34094.1|40
1688078400000|2023-06-29 22:40:00|34100.4|34095.6|34102.4|34097.6|34103.9|34099.1|34099.9|34095.1|36
1688078700000|2023-06-29 22:45:00|34101.9|34097.1|34105.4|34100.6|34105.9|34101.1|34101.9|34097.1|18
1688079000000|2023-06-29 22:50:00|34104.9|34100.1|34105.4|34100.6|34105.9|34101.1|34102.9|34098.1|12
1688079300000|2023-06-29 22:55:00|34103.9|34099.1|34103.4|34098.6|34105.9|34101.1|34102.9|34098.1|36
1688079600000|2023-06-29 23:00:00|34102.9|34098.1|34106.9|34102.1|34107.9|34103.1|34102.9|34098.1|27
1688079900000|2023-06-29 23:05:00|34107.4|34102.6|34108.9|34104.1|34109.4|34104.6|34106.9|34102.1|38
1688080200000|2023-06-29 23:10:00|34109.4|34104.6|34106.4|34101.6|34109.4|34104.6|34105.9|34101.1|24
1688080500000|2023-06-29 23:15:00|34105.9|34101.1|34106.4|34101.6|34107.9|34103.1|34104.4|34099.6|25
1688080800000|2023-06-29 23:20:00|34105.9|34101.1|34107.4|34102.6|34107.4|34102.6|34104.9|34100.1|15
1688081100000|2023-06-29 23:25:00|34107.9|34103.1|34106.9|34102.1|34108.9|34104.1|34106.4|34101.6|26
1688081400000|2023-06-29 23:30:00|34105.9|34101.1|34108.4|34103.6|34114.9|34110.1|34104.9|34100.1|112
1688081700000|2023-06-29 23:35:00|34107.9|34103.1|34105.4|34100.6|34109.4|34104.6|34104.9|34100.1|27
1688082000000|2023-06-29 23:40:00|34104.9|34100.1|34106.4|34101.6|34107.4|34102.6|34104.9|34100.1|27
1688082300000|2023-06-29 23:45:00|34105.9|34101.1|34105.4|34100.6|34108.4|34103.6|34103.9|34099.1|67
1688082600000|2023-06-29 23:50:00|34105.9|34101.1|34110.4|34105.6|34110.4|34105.6|34103.4|34098.6|34
1688082900000|2023-06-29 23:55:00|34109.9|34105.1|34112.4|34107.6|34113.9|34109.1|34108.4|34103.6|75
1688083200000|2023-06-30 00:00:00|34112.9|34108.1|34102.4|34097.6|34118.4|34113.6|34097.4|34092.6|128
1688083500000|2023-06-30 00:05:00|34102.9|34098.1|34098.9|34094.1|34106.4|34101.6|34097.4|34092.6|147
1688083800000|2023-06-30 00:10:00|34099.4|34094.6|34087.4|34082.6|34099.4|34094.6|34087.4|34082.6|190
1688084100000|2023-06-30 00:15:00|34087.9|34083.1|34093.4|34088.6|34098.9|34094.1|34087.9|34083.1|123
1688084400000|2023-06-30 00:20:00|34093.9|34089.1|34099.4|34094.6|34100.4|34095.6|34093.9|34089.1|54
1688084700000|2023-06-30 00:25:00|34099.9|34095.1|34099.4|34094.6|34103.4|34098.6|34098.9|34094.1|36
1688085000000|2023-06-30 00:30:00|34098.9|34094.1|34101.4|34096.6|34102.9|34098.1|34096.9|34092.1|57
1688085300000|2023-06-30 00:35:00|34100.9|34096.1|34099.4|34094.6|34101.4|34096.6|34093.4|34088.6|43
1688085600000|2023-06-30 00:40:00|34099.9|34095.1|34102.4|34097.6|34104.4|34099.6|34098.9|34094.1|48
1688085900000|2023-06-30 00:45:00|34101.9|34097.1|34100.4|34095.6|34102.4|34097.6|34099.4|34094.6|35
1688086200000|2023-06-30 00:50:00|34100.9|34096.1|34095.4|34090.6|34101.4|34096.6|34093.9|34089.1|40
1688086500000|2023-06-30 00:55:00|34095.9|34091.1|34102.4|34097.6|34103.4|34098.6|34095.9|34091.1|35
1688086800000|2023-06-30 01:00:00|34102.9|34098.1|34111.4|34106.6|34113.4|34108.6|34101.9|34097.1|83
1688087100000|2023-06-30 01:05:00|34111.9|34107.1|34114.9|34110.1|34115.9|34111.1|34107.4|34102.6|44
1688087400000|2023-06-30 01:10:00|34114.4|34109.6|34120.4|34115.6|34120.4|34115.6|34112.4|34107.6|51
1688087700000|2023-06-30 01:15:00|34120.9|34116.1|34128.4|34123.6|34129.9|34125.1|34118.4|34113.6|128
1688088000000|2023-06-30 01:20:00|34128.9|34124.1|34127.4|34122.6|34129.4|34124.6|34123.9|34119.1|77
1688088300000|2023-06-30 01:25:00|34126.9|34122.1|34125.4|34120.6|34128.9|34124.1|34123.4|34118.6|27
1688088600000|2023-06-30 01:30:00|34124.9|34120.1|34119.4|34114.6|34126.9|34122.1|34113.4|34108.6|72
1688088900000|2023-06-30 01:35:00|34118.9|34114.1|34128.4|34123.6|34129.4|34124.6|34118.4|34113.6|75
1688089200000|2023-06-30 01:40:00|34127.9|34123.1|34125.4|34120.6|34131.4|34126.6|34124.9|34120.1|81
1688089500000|2023-06-30 01:45:00|34124.9|34120.1|34126.4|34121.6|34127.9|34123.1|34122.4|34117.6|35
1688089800000|2023-06-30 01:50:00|34126.9|34122.1|34128.4|34123.6|34129.4|34124.6|34124.4|34119.6|29
1688090100000|2023-06-30 01:55:00|34127.9|34123.1|34130.4|34125.6|34132.9|34128.1|34126.4|34121.6|34
1688090400000|2023-06-30 02:00:00|34129.9|34125.1|34139.4|34134.6|34140.4|34135.6|34128.4|34123.6|90
1688090700000|2023-06-30 02:05:00|34140.4|34135.6|34140.4|34135.6|34145.9|34141.1|34136.9|34132.1|66
1688091000000|2023-06-30 02:10:00|34139.4|34134.6|34136.4|34131.6|34139.9|34135.1|34135.9|34131.1|42
1688091300000|2023-06-30 02:15:00|34136.9|34132.1|34132.4|34127.6|34138.9|34134.1|34132.4|34127.6|34
1688091600000|2023-06-30 02:20:00|34132.9|34128.1|34132.4|34127.6|34134.9|34130.1|34130.9|34126.1|35
1688091900000|2023-06-30 02:25:00|34133.4|34128.6|34130.9|34126.1|34133.4|34128.6|34130.9|34126.1|50
1688092200000|2023-06-30 02:30:00|34131.4|34126.6|34135.4|34130.6|34137.4|34132.6|34130.9|34126.1|45
1688092500000|2023-06-30 02:35:00|34134.9|34130.1|34133.4|34128.6|34134.9|34130.1|34130.9|34126.1|35
1688092800000|2023-06-30 02:40:00|34132.9|34128.1|34132.4|34127.6|34134.4|34129.6|34130.4|34125.6|24
1688093100000|2023-06-30 02:45:00|34132.9|34128.1|34127.4|34122.6|34133.9|34129.1|34124.4|34119.6|36
1688093400000|2023-06-30 02:50:00|34127.9|34123.1|34125.4|34120.6|34128.4|34123.6|34124.9|34120.1|13
1688093700000|2023-06-30 02:55:00|34125.9|34121.1|34127.4|34122.6|34130.9|34126.1|34125.4|34120.6|51
1688094000000|2023-06-30 03:00:00|34126.9|34122.1|34129.4|34124.6|34129.4|34124.6|34124.9|34120.1|24
1688094300000|2023-06-30 03:05:00|34129.9|34125.1|34125.4|34120.6|34131.9|34127.1|34124.9|34120.1|20
1688094600000|2023-06-30 03:10:00|34124.9|34120.1|34127.9|34123.1|34128.4|34123.6|34120.9|34116.1|31
1688094900000|2023-06-30 03:15:00|34127.4|34122.6|34127.9|34123.1|34128.4|34123.6|34123.4|34118.6|22
1688095200000|2023-06-30 03:20:00|34127.4|34122.6|34125.4|34120.6|34130.4|34125.6|34123.9|34119.1|23
1688095500000|2023-06-30 03:25:00|34125.9|34121.1|34126.9|34122.1|34127.4|34122.6|34123.9|34119.1|22
1688095800000|2023-06-30 03:30:00|34127.4|34122.6|34110.4|34105.6|34127.4|34122.6|34109.9|34105.1|151
1688096100000|2023-06-30 03:35:00|34109.9|34105.1|34107.9|34103.1|34112.9|34108.1|34106.4|34101.6|109
1688096400000|2023-06-30 03:40:00|34107.4|34102.6|34109.4|34104.6|34111.9|34107.1|34105.4|34100.6|86
1688096700000|2023-06-30 03:45:00|34109.9|34105.1|34112.9|34108.1|34113.9|34109.1|34106.9|34102.1|61
1688097000000|2023-06-30 03:50:00|34113.4|34108.6|34116.4|34111.6|34118.9|34114.1|34110.9|34106.1|69
1688097300000|2023-06-30 03:55:00|34115.9|34111.1|34113.9|34109.1|34116.4|34111.6|34111.9|34107.1|29
1688097600000|2023-06-30 04:00:00|34114.4|34109.6|34114.4|34109.6|34116.4|34111.6|34111.9|34107.1|47
1688097900000|2023-06-30 04:05:00|34113.9|34109.1|34108.9|34104.1|34114.9|34110.1|34106.4|34101.6|63
1688098200000|2023-06-30 04:10:00|34109.4|34104.6|34110.4|34105.6|34112.4|34107.6|34108.9|34104.1|36
1688098500000|2023-06-30 04:15:00|34110.9|34106.1|34112.4|34107.6|34114.9|34110.1|34110.9|34106.1|29
1688098800000|2023-06-30 04:20:00|34111.9|34107.1|34110.9|34106.1|34114.9|34110.1|34110.4|34105.6|37
1688099100000|2023-06-30 04:25:00|34110.4|34105.6|34114.4|34109.6|34114.9|34110.1|34109.9|34105.1|22
1688099400000|2023-06-30 04:30:00|34113.9|34109.1|34114.4|34109.6|34115.4|34110.6|34113.4|34108.6|22
1688099700000|2023-06-30 04:35:00|34114.9|34110.1|34114.9|34110.1|34114.9|34110.1|34111.9|34107.1|20
1688100000000|2023-06-30 04:40:00|34115.4|34110.6|34111.4|34106.6|34115.4|34110.6|34110.9|34106.1|24
1688100300000|2023-06-30 04:45:00|34111.9|34107.1|34112.9|34108.1|34114.9|34110.1|34110.9|34106.1|54
1688100600000|2023-06-30 04:50:00|34112.4|34107.6|34114.9|34110.1|34116.9|34112.1|34111.9|34107.1|70
1688100900000|2023-06-30 04:55:00|34115.4|34110.6|34114.4|34109.6|34117.4|34112.6|34112.9|34108.1|47
1688101200000|2023-06-30 05:00:00|34114.9|34110.1|34119.9|34115.1|34121.9|34117.1|34114.4|34109.6|50
1688101500000|2023-06-30 05:05:00|34120.4|34115.6|34117.9|34113.1|34124.4|34119.6|34117.4|34112.6|39
1688101800000|2023-06-30 05:10:00|34117.4|34112.6|34121.9|34117.1|34122.9|34118.1|34116.9|34112.1|44
1688102100000|2023-06-30 05:15:00|34121.4|34116.6|34125.4|34120.6|34127.4|34122.6|34120.4|34115.6|31
1688102400000|2023-06-30 05:20:00|34125.9|34121.1|34131.4|34126.6|34132.4|34127.6|34122.9|34118.1|55
1688102700000|2023-06-30 05:25:00|34131.9|34127.1|34132.4|34127.6|34135.4|34130.6|34130.9|34126.1|52
1688103000000|2023-06-30 05:30:00|34131.9|34127.1|34136.4|34131.6|34143.9|34139.1|34130.9|34126.1|158
1688103300000|2023-06-30 05:35:00|34135.9|34131.1|34131.4|34126.6|34136.9|34132.1|34126.4|34121.6|137
1688103600000|2023-06-30 05:40:00|34131.9|34127.1|34131.4|34126.6|34133.4|34128.6|34127.4|34122.6|71
1688103900000|2023-06-30 05:45:00|34131.9|34127.1|34129.4|34124.6|34133.9|34129.1|34127.9|34123.1|43
1688104200000|2023-06-30 05:50:00|34128.9|34124.1|34132.4|34127.6|34132.9|34128.1|34127.9|34123.1|35
1688104500000|2023-06-30 05:55:00|34131.9|34127.1|34134.4|34129.6|34134.9|34130.1|34129.4|34124.6|86
1688104800000|2023-06-30 06:00:00|34133.8|34130.2|34129.8|34126.2|34135.3|34131.7|34126.3|34122.7|249
1688105100000|2023-06-30 06:05:00|34129.3|34125.7|34118.8|34115.2|34130.8|34127.2|34116.8|34113.2|102
1688105400000|2023-06-30 06:10:00|34118.3|34114.7|34127.8|34124.2|34127.8|34124.2|34111.8|34108.2|223
1688105700000|2023-06-30 06:15:00|34128.3|34124.7|34117.8|34114.2|34130.8|34127.2|34109.8|34106.2|251
1688106000000|2023-06-30 06:20:00|34118.3|34114.7|34111.8|34108.2|34122.3|34118.7|34109.8|34106.2|147
1688106300000|2023-06-30 06:25:00|34112.3|34108.7|34114.8|34111.2|34116.3|34112.7|34111.3|34107.7|44
1688106600000|2023-06-30 06:30:00|34114.3|34110.7|34112.3|34108.7|34117.8|34114.2|34111.3|34107.7|79
1688106900000|2023-06-30 06:35:00|34111.8|34108.2|34114.8|34111.2|34117.3|34113.7|34109.3|34105.7|82
1688107200000|2023-06-30 06:40:00|34114.3|34110.7|34115.8|34112.2|34118.8|34115.2|34113.8|34110.2|83
1688107500000|2023-06-30 06:45:00|34115.3|34111.7|34115.8|34112.2|34119.3|34115.7|34113.8|34110.2|115
1688107800000|2023-06-30 06:50:00|34115.3|34111.7|34111.8|34108.2|34116.3|34112.7|34110.8|34107.2|65
1688108100000|2023-06-30 06:55:00|34111.3|34107.7|34100.3|34096.7|34113.3|34109.7|34100.3|34096.7|180
1688108400000|2023-06-30 07:00:00|34099.8|34096.2|34095.8|34092.2|34103.3|34099.7|34093.8|34090.2|289
1688108700000|2023-06-30 07:05:00|34095.3|34091.7|34100.8|34097.2|34106.8|34103.2|34092.3|34088.7|362
1688109000000|2023-06-30 07:10:00|34101.3|34097.7|34105.8|34102.2|34108.3|34104.7|34093.3|34089.7|351
1688109300000|2023-06-30 07:15:00|34106.3|34102.7|34098.3|34094.7|34109.8|34106.2|34092.3|34088.7|641
1688109600000|2023-06-30 07:20:00|34097.8|34094.2|34095.8|34092.2|34100.8|34097.2|34091.8|34088.2|96
1688109900000|2023-06-30 07:25:00|34095.3|34091.7|34107.3|34103.7|34107.8|34104.2|34095.3|34091.7|207
1688110200000|2023-06-30 07:30:00|34107.8|34104.2|34109.8|34106.2|34111.8|34108.2|34100.3|34096.7|212
1688110500000|2023-06-30 07:35:00|34109.3|34105.7|34112.8|34109.2|34118.3|34114.7|34109.3|34105.7|138
1688110800000|2023-06-30 07:40:00|34113.3|34109.7|34111.8|34108.2|34116.8|34113.2|34108.3|34104.7|163
1688111100000|2023-06-30 07:45:00|34112.3|34108.7|34124.8|34121.2|34125.3|34121.7|34110.8|34107.2|153
1688111400000|2023-06-30 07:50:00|34125.3|34121.7|34124.8|34121.2|34130.8|34127.2|34118.8|34115.2|446
1688111700000|2023-06-30 07:55:00|34125.8|34122.2|34127.3|34123.7|34129.3|34125.7|34121.3|34117.7|115
1688112000000|2023-06-30 08:00:00|34127.8|34124.2|34127.3|34123.7|34132.3|34128.7|34122.8|34119.2|333
1688112300000|2023-06-30 08:05:00|34127.8|34124.2|34126.8|34123.2|34131.3|34127.7|34123.8|34120.2|233
1688112600000|2023-06-30 08:10:00|34127.3|34123.7|34124.8|34121.2|34131.3|34127.7|34123.3|34119.7|160
1688112900000|2023-06-30 08:15:00|34124.3|34120.7|34122.8|34119.2|34124.3|34120.7|34118.3|34114.7|173
1688113200000|2023-06-30 08:20:00|34123.3|34119.7|34126.8|34123.2|34128.3|34124.7|34117.3|34113.7|180
1688113500000|2023-06-30 08:25:00|34126.3|34122.7|34127.8|34124.2|34131.3|34127.7|34124.3|34120.7|111
1688113800000|2023-06-30 08:30:00|34128.3|34124.7|34127.8|34124.2|34132.3|34128.7|34126.3|34122.7|116
1688114100000|2023-06-30 08:35:00|34128.3|34124.7|34139.3|34135.7|34140.3|34136.7|34127.8|34124.2|120
1688114400000|2023-06-30 08:40:00|34139.8|34136.2|34149.8|34146.2|34151.3|34147.7|34138.3|34134.7|190
1688114700000|2023-06-30 08:45:00|34150.3|34146.7|34144.8|34141.2|34151.8|34148.2|34144.3|34140.7|258
1688115000000|2023-06-30 08:50:00|34145.3|34141.7|34160.8|34157.2|34162.8|34159.2|34143.3|34139.7|457
1688115300000|2023-06-30 08:55:00|34161.3|34157.7|34158.3|34154.7|34164.3|34160.7|34157.3|34153.7|169
1688115600000|2023-06-30 09:00:00|34159.3|34155.7|34178.8|34175.2|34179.3|34175.7|34158.3|34154.7|335
1688115900000|2023-06-30 09:05:00|34178.3|34174.7|34177.8|34174.2|34180.3|34176.7|34167.8|34164.2|197
1688116200000|2023-06-30 09:10:00|34177.3|34173.7|34169.8|34166.2|34177.8|34174.2|34169.3|34165.7|181
1688116500000|2023-06-30 09:15:00|34169.3|34165.7|34171.3|34167.7|34173.8|34170.2|34168.8|34165.2|115
1688116800000|2023-06-30 09:20:00|34170.8|34167.2|34170.3|34166.7|34178.8|34175.2|34169.8|34166.2|391
1688117100000|2023-06-30 09:25:00|34171.3|34167.7|34184.3|34180.7|34185.3|34181.7|34167.3|34163.7|423
1688117400000|2023-06-30 09:30:00|34183.8|34180.2|34181.8|34178.2|34191.8|34188.2|34180.3|34176.7|523
1688117700000|2023-06-30 09:35:00|34181.3|34177.7|34187.8|34184.2|34189.8|34186.2|34177.8|34174.2|351
1688118000000|2023-06-30 09:40:00|34188.3|34184.7|34192.8|34189.2|34193.3|34189.7|34186.8|34183.2|220
1688118300000|2023-06-30 09:45:00|34193.3|34189.7|34197.8|34194.2|34198.3|34194.7|34189.3|34185.7|248
1688118600000|2023-06-30 09:50:00|34198.3|34194.7|34199.8|34196.2|34205.3|34201.7|34198.3|34194.7|231
1688118900000|2023-06-30 09:55:00|34200.3|34196.7|34194.8|34191.2|34202.3|34198.7|34193.8|34190.2|281
1688119200000|2023-06-30 10:00:00|34194.3|34190.7|34198.8|34195.2|34201.8|34198.2|34193.8|34190.2|234
1688119500000|2023-06-30 10:05:00|34198.3|34194.7|34212.3|34208.7|34213.8|34210.2|34197.3|34193.7|236
1688119800000|2023-06-30 10:10:00|34212.8|34209.2|34223.3|34219.7|34223.3|34219.7|34210.8|34207.2|358
1688120100000|2023-06-30 10:15:00|34222.3|34218.7|34219.8|34216.2|34226.8|34223.2|34217.8|34214.2|242
1688120400000|2023-06-30 10:20:00|34220.3|34216.7|34218.3|34214.7|34222.8|34219.2|34218.3|34214.7|104
1688120700000|2023-06-30 10:25:00|34218.8|34215.2|34220.3|34216.7|34224.3|34220.7|34218.3|34214.7|121
1688121000000|2023-06-30 10:30:00|34220.8|34217.2|34219.8|34216.2|34223.8|34220.2|34215.3|34211.7|440
1688121300000|2023-06-30 10:35:00|34219.3|34215.7|34224.3|34220.7|34224.8|34221.2|34212.3|34208.7|402
1688121600000|2023-06-30 10:40:00|34224.8|34221.2|34229.3|34225.7|34230.3|34226.7|34221.3|34217.7|467
1688121900000|2023-06-30 10:45:00|34229.8|34226.2|34235.3|34231.7|34235.8|34232.2|34227.3|34223.7|425
1688122200000|2023-06-30 10:50:00|34236.3|34232.7|34234.3|34230.7|34248.8|34245.2|34233.3|34229.7|784
1688122500000|2023-06-30 10:55:00|34233.8|34230.2|34232.8|34229.2|34237.3|34233.7|34232.3|34228.7|150
1688122800000|2023-06-30 11:00:00|34232.3|34228.7|34238.3|34234.7|34240.3|34236.7|34229.8|34226.2|234
1688123100000|2023-06-30 11:05:00|34237.8|34234.2|34232.3|34228.7|34238.3|34234.7|34230.3|34226.7|245
1688123400000|2023-06-30 11:10:00|34231.8|34228.2|34228.3|34224.7|34232.8|34229.2|34227.3|34223.7|161
1688123700000|2023-06-30 11:15:00|34228.8|34225.2|34222.8|34219.2|34229.8|34226.2|34220.8|34217.2|261
1688124000000|2023-06-30 11:20:00|34223.3|34219.7|34219.3|34215.7|34224.8|34221.2|34216.8|34213.2|205
1688124300000|2023-06-30 11:25:00|34219.8|34216.2|34217.8|34214.2|34219.8|34216.2|34216.3|34212.7|133
1688124600000|2023-06-30 11:30:00|34218.3|34214.7|34225.8|34222.2|34226.8|34223.2|34216.3|34212.7|235
1688124900000|2023-06-30 11:35:00|34226.3|34222.7|34217.3|34213.7|34227.3|34223.7|34214.3|34210.7|187
1688125200000|2023-06-30 11:40:00|34216.8|34213.2|34215.8|34212.2|34217.8|34214.2|34213.3|34209.7|130
1688125500000|2023-06-30 11:45:00|34216.3|34212.7|34216.3|34212.7|34218.8|34215.2|34214.3|34210.7|179
1688125800000|2023-06-30 11:50:00|34216.8|34213.2|34210.8|34207.2|34217.3|34213.7|34205.3|34201.7|332
1688126100000|2023-06-30 11:55:00|34211.3|34207.7|34217.3|34213.7|34220.8|34217.2|34209.8|34206.2|155
1688126400000|2023-06-30 12:00:00|34216.8|34213.2|34235.8|34232.2|34238.3|34234.7|34215.8|34212.2|427
1688126700000|2023-06-30 12:05:00|34236.3|34232.7|34240.8|34237.2|34244.8|34241.2|34234.3|34230.7|231
1688127000000|2023-06-30 12:10:00|34241.3|34237.7|34235.8|34232.2|34246.8|34243.2|34234.8|34231.2|256
1688127300000|2023-06-30 12:15:00|34235.3|34231.7|34236.8|34233.2|34242.3|34238.7|34232.8|34229.2|631
1688127600000|2023-06-30 12:20:00|34236.3|34232.7|34229.8|34226.2|34236.8|34233.2|34219.3|34215.7|608
1688127900000|2023-06-30 12:25:00|34229.3|34225.7|34225.3|34221.7|34234.3|34230.7|34222.3|34218.7|545
1688128200000|2023-06-30 12:30:00|34225.8|34222.2|34297.8|34294.2|34305.8|34302.2|34225.8|34222.2|2207
1688128500000|2023-06-30 12:35:00|34298.8|34295.2|34279.8|34276.2|34300.3|34296.7|34278.3|34274.7|1157
1688128800000|2023-06-30 12:40:00|34280.3|34276.7|34286.3|34282.7|34291.8|34288.2|34272.3|34268.7|568
1688129100000|2023-06-30 12:45:00|34286.8|34283.2|34289.3|34285.7|34290.3|34286.7|34275.3|34271.7|498
1688129400000|2023-06-30 12:50:00|34288.8|34285.2|34284.8|34281.2|34292.3|34288.7|34282.3|34278.7|461
1688129700000|2023-06-30 12:55:00|34284.3|34280.7|34295.3|34291.7|34295.8|34292.2|34282.8|34279.2|291
1688130000000|2023-06-30 13:00:00|34295.8|34292.2|34322.8|34319.2|34323.8|34320.2|34295.8|34292.2|929
1688130300000|2023-06-30 13:05:00|34323.3|34319.7|34329.3|34325.7|34336.8|34333.2|34320.8|34317.2|872
1688130600000|2023-06-30 13:10:00|34329.8|34326.2|34340.8|34337.2|34343.8|34340.2|34329.8|34326.2|504
1688130900000|2023-06-30 13:15:00|34341.3|34337.7|34340.3|34336.7|34343.3|34339.7|34331.8|34328.2|463
1688131200000|2023-06-30 13:20:00|34340.8|34337.2|34328.8|34325.2|34342.3|34338.7|34324.8|34321.2|425
1688131500000|2023-06-30 13:25:00|34328.3|34324.7|34332.3|34328.7|34347.3|34343.7|34325.3|34321.7|950
1688131800000|2023-06-30 13:30:00|34331.7|34329.3|34344.2|34341.8|34369.2|34366.8|34294.7|34292.3|6903
1688132100000|2023-06-30 13:35:00|34342.2|34339.8|34351.7|34349.3|34352.2|34349.8|34310.2|34307.8|2653
1688132400000|2023-06-30 13:40:00|34353.2|34350.8|34348.7|34346.3|34365.2|34362.8|34336.7|34334.3|1953
1688132700000|2023-06-30 13:45:00|34348.2|34345.8|34329.7|34327.3|34354.2|34351.8|34297.7|34295.3|2640
1688133000000|2023-06-30 13:50:00|34332.2|34329.8|34336.2|34333.8|34342.7|34340.3|34314.2|34311.8|1565
1688133300000|2023-06-30 13:55:00|34336.7|34334.3|34327.2|34324.8|34362.7|34360.3|34326.7|34324.3|1849
1688133600000|2023-06-30 14:00:00|34326.7|34324.3|34333.2|34330.8|34343.7|34341.3|34316.2|34313.8|1408
1688133900000|2023-06-30 14:05:00|34332.7|34330.3|34378.7|34376.3|34380.2|34377.8|34330.7|34328.3|1686
1688134200000|2023-06-30 14:10:00|34378.2|34375.8|34388.7|34386.3|34404.2|34401.8|34378.2|34375.8|2557
1688134500000|2023-06-30 14:15:00|34389.7|34387.3|34393.2|34390.8|34397.7|34395.3|34375.7|34373.3|1345
1688134800000|2023-06-30 14:20:00|34393.7|34391.3|34362.7|34360.3|34400.7|34398.3|34361.7|34359.3|1546
1688135100000|2023-06-30 14:25:00|34362.2|34359.8|34376.3|34373.9|34383.7|34381.3|34361.7|34359.3|1050
1688135400000|2023-06-30 14:30:00|34375.8|34373.4|34368.8|34366.4|34389.3|34386.9|34367.3|34364.9|1175
1688135700000|2023-06-30 14:35:00|34368.3|34365.9|34327.8|34325.4|34368.3|34365.9|34318.3|34315.9|2093
1688136000000|2023-06-30 14:40:00|34327.3|34324.9|34318.3|34315.9|34333.8|34331.4|34313.3|34310.9|1293
1688136300000|2023-06-30 14:45:00|34317.8|34315.4|34299.8|34297.4|34327.8|34325.4|34293.3|34290.9|1096
1688136600000|2023-06-30 14:50:00|34300.3|34297.9|34336.8|34334.4|34339.3|34336.9|34288.3|34285.9|1559
1688136900000|2023-06-30 14:55:00|34337.3|34334.9|34338.3|34335.9|34344.3|34341.9|34319.3|34316.9|1073
1688137200000|2023-06-30 15:00:00|34337.3|34334.9|34344.8|34342.4|34351.3|34348.9|34327.3|34324.9|1213
1688137500000|2023-06-30 15:05:00|34345.3|34342.9|34349.3|34346.9|34356.3|34353.9|34340.3|34337.9|842
1688137800000|2023-06-30 15:10:00|34349.8|34347.4|34355.8|34353.4|34366.3|34363.9|34348.3|34345.9|734
1688138100000|2023-06-30 15:15:00|34356.3|34353.9|34372.8|34370.4|34374.3|34371.9|34353.3|34350.9|618
1688138400000|2023-06-30 15:20:00|34373.3|34370.9|34364.3|34361.9|34385.8|34383.4|34364.3|34361.9|1085
1688138700000|2023-06-30 15:25:00|34363.3|34360.9|34365.3|34362.9|34365.8|34363.4|34350.3|34347.9|1315
1688139000000|2023-06-30 15:30:00|34364.8|34362.4|34339.8|34337.4|34364.8|34362.4|34334.3|34331.9|1257
1688139300000|2023-06-30 15:35:00|34339.3|34336.9|34337.3|34334.9|34354.8|34352.4|34335.8|34333.4|537
1688139600000|2023-06-30 15:40:00|34337.1|34334.7|34329.1|34326.7|34339.1|34336.7|34322.6|34320.2|871
1688139900000|2023-06-30 15:45:00|34328.6|34326.2|34334.1|34331.7|34342.6|34340.2|34328.1|34325.7|637
1688140200000|2023-06-30 15:50:00|34334.6|34332.2|34322.6|34320.2|34338.1|34335.7|34318.6|34316.2|667
1688140500000|2023-06-30 15:55:00|34322.1|34319.7|34338.6|34336.2|34339.6|34337.2|34317.1|34314.7|720
1688140800000|2023-06-30 16:00:00|34339.1|34336.7|34338.6|34336.2|34348.1|34345.7|34337.1|34334.7|603
1688141100000|2023-06-30 16:05:00|34338.1|34335.7|34322.6|34320.2|34344.1|34341.7|34321.1|34318.7|1008
1688141400000|2023-06-30 16:10:00|34323.1|34320.7|34338.1|34335.7|34342.1|34339.7|34321.1|34318.7|494
1688141700000|2023-06-30 16:15:00|34336.6|34334.2|34351.6|34349.2|34354.1|34351.7|34336.6|34334.2|561
1688142000000|2023-06-30 16:20:00|34351.1|34348.7|34375.1|34372.7|34377.1|34374.7|34350.1|34347.7|695
1688142300000|2023-06-30 16:25:00|34374.6|34372.2|34382.1|34379.7|34386.1|34383.7|34369.1|34366.7|690
1688142600000|2023-06-30 16:30:00|34382.6|34380.2|34374.6|34372.2|34392.6|34390.2|34373.1|34370.7|746
1688142900000|2023-06-30 16:35:00|34374.1|34371.7|34374.1|34371.7|34381.1|34378.7|34368.6|34366.2|601
1688143200000|2023-06-30 16:40:00|34375.1|34372.7|34371.6|34369.2|34380.1|34377.7|34371.1|34368.7|411
1688143500000|2023-06-30 16:45:00|34372.1|34369.7|34387.6|34385.2|34394.1|34391.7|34368.1|34365.7|617
1688143800000|2023-06-30 16:50:00|34388.1|34385.7|34401.1|34398.7|34403.1|34400.7|34385.1|34382.7|724
1688144100000|2023-06-30 16:55:00|34402.1|34399.7|34407.1|34404.7|34414.6|34412.2|34400.1|34397.7|909
1688144400000|2023-06-30 17:00:00|34407.9|34405.5|34399.4|34397|34415.9|34413.5|34393.4|34391|769
1688144700000|2023-06-30 17:05:00|34399.9|34397.5|34402.4|34400|34410.4|34408|34396.9|34394.5|570
1688145000000|2023-06-30 17:10:00|34402.9|34400.5|34399.9|34397.5|34411.4|34409|34395.9|34393.5|662
1688145300000|2023-06-30 17:15:00|34399.4|34397|34402.4|34400|34407.9|34405.5|34396.9|34394.5|418
1688145600000|2023-06-30 17:20:00|34402.9|34400.5|34408.9|34406.5|34412.9|34410.5|34401.9|34399.5|401
1688145900000|2023-06-30 17:25:00|34409.4|34407|34409.9|34407.5|34411.9|34409.5|34404.4|34402|446
1688146200000|2023-06-30 17:30:00|34409.4|34407|34435.4|34433|34441.9|34439.5|34409.4|34407|1046
1688146500000|2023-06-30 17:35:00|34434.9|34432.5|34416.9|34414.5|34438.9|34436.5|34415.9|34413.5|674
1688146800000|2023-06-30 17:40:00|34416.4|34414|34410.4|34408|34422.4|34420|34403.4|34401|630
1688147100000|2023-06-30 17:45:00|34410.9|34408.5|34429.9|34427.5|34429.9|34427.5|34406.4|34404|563
1688147400000|2023-06-30 17:50:00|34429.4|34427|34424.9|34422.5|34431.9|34429.5|34421.4|34419|295
1688147700000|2023-06-30 17:55:00|34424.4|34422|34432.4|34430|34432.9|34430.5|34417.4|34415|455
1688148000000|2023-06-30 18:00:00|34432.9|34430.5|34434.9|34432.5|34446.4|34444|34430.9|34428.5|607
1688148300000|2023-06-30 18:05:00|34434.4|34432|34450.9|34448.5|34453.4|34451|34433.9|34431.5|680
1688148600000|2023-06-30 18:10:00|34451.9|34449.5|34445.9|34443.5|34451.9|34449.5|34439.9|34437.5|639
1688148900000|2023-06-30 18:15:00|34446.4|34444|34441.4|34439|34456.4|34454|34440.4|34438|459
1688149200000|2023-06-30 18:20:00|34439.8|34437.4|34437.8|34435.4|34440.8|34438.4|34432.8|34430.4|479
1688149500000|2023-06-30 18:25:00|34437.3|34434.9|34450.8|34448.4|34456.3|34453.9|34432.3|34429.9|667
1688149800000|2023-06-30 18:30:00|34451.3|34448.9|34444.3|34441.9|34453.3|34450.9|34435.3|34432.9|433
1688150100000|2023-06-30 18:35:00|34443.8|34441.4|34453.3|34450.9|34453.8|34451.4|34440.8|34438.4|396
1688150400000|2023-06-30 18:40:00|34452.8|34450.4|34458.3|34455.9|34460.3|34457.9|34446.8|34444.4|720
1688150700000|2023-06-30 18:45:00|34457.8|34455.4|34452.3|34449.9|34457.8|34455.4|34441.3|34438.9|452
1688151000000|2023-06-30 18:50:00|34451.8|34449.4|34452.3|34449.9|34460.3|34457.9|34446.8|34444.4|386
1688151300000|2023-06-30 18:55:00|34452.8|34450.4|34451.8|34449.4|34453.3|34450.9|34432.3|34429.9|595
1688151600000|2023-06-30 19:00:00|34452.3|34449.9|34449.8|34447.4|34459.3|34456.9|34443.3|34440.9|713
1688151900000|2023-06-30 19:05:00|34449.3|34446.9|34447.3|34444.9|34455.3|34452.9|34438.3|34435.9|534
1688152200000|2023-06-30 19:10:00|34446.8|34444.4|34457.3|34454.9|34458.3|34455.9|34444.3|34441.9|410
1688152500000|2023-06-30 19:15:00|34457.8|34455.4|34445.3|34442.9|34463.3|34460.9|34441.8|34439.4|804
1688152800000|2023-06-30 19:20:00|34445.8|34443.4|34434.3|34431.9|34445.8|34443.4|34425.8|34423.4|1067
1688153100000|2023-06-30 19:25:00|34433.8|34431.4|34455.3|34452.9|34457.8|34455.4|34429.3|34426.9|710
1688153400000|2023-06-30 19:30:00|34454.8|34452.4|34452.3|34449.9|34456.8|34454.4|34443.3|34440.9|917
1688153700000|2023-06-30 19:35:00|34452.8|34450.4|34462.3|34459.9|34469.3|34466.9|34447.3|34444.9|996
1688154000000|2023-06-30 19:40:00|34463.1|34460.7|34446.1|34443.7|34464.1|34461.7|34440.1|34437.7|1053
1688154300000|2023-06-30 19:45:00|34444.6|34442.2|34448.6|34446.2|34453.1|34450.7|34434.1|34431.7|1146
1688154600000|2023-06-30 19:50:00|34449.1|34446.7|34474.1|34471.7|34474.6|34472.2|34437.1|34434.7|2252
1688154900000|2023-06-30 19:55:00|34475.1|34472.7|34397.1|34394.7|34475.1|34472.7|34395.6|34393.2|7430
1688155200000|2023-06-30 20:00:00|34398.3|34393.5|34395.8|34391|34408.8|34404|34363.3|34358.5|2574
1688155500000|2023-06-30 20:05:00|34394.3|34389.5|34400.8|34396|34405.8|34401|34388.8|34384|605
1688155800000|2023-06-30 20:10:00|34401.8|34397|34381.8|34377|34403.8|34399|34379.8|34375|603
1688156100000|2023-06-30 20:15:00|34382.3|34377.5|34383.3|34378.5|34388.8|34384|34376.8|34372|282
1688156400000|2023-06-30 20:20:00|34383.8|34379|34382.8|34378|34389.8|34385|34378.8|34374|112
1688156700000|2023-06-30 20:25:00|34382.3|34377.5|34380.8|34376|34387.8|34383|34379.8|34375|109
1688157000000|2023-06-30 20:30:00|34380.3|34375.5|34382.8|34378|34384.3|34379.5|34372.8|34368|167
1688157300000|2023-06-30 20:35:00|34382.3|34377.5|34385.8|34381|34386.3|34381.5|34382.3|34377.5|72
1688157600000|2023-06-30 20:40:00|34386.3|34381.5|34382.3|34377.5|34387.8|34383|34380.8|34376|79
1688157900000|2023-06-30 20:45:00|34381.8|34377|34382.8|34378|34384.8|34380|34380.3|34375.5|118
1688158200000|2023-06-30 20:50:00|34382.3|34377.5|34385.8|34381|34386.8|34382|34381.8|34377|82
1688158500000|2023-06-30 20:55:00|34384.8|34380|34388.8|34379|34388.8|34382.5|34377.8|34373|169
1688335200000|2023-07-02 22:00:00|34409.8|34405|34424.8|34420|34428.8|34424|34407.3|34402.5|231
1688335500000|2023-07-02 22:05:00|34424.3|34419.5|34418.8|34414|34431.3|34426.5|34414.8|34410|231
1688335800000|2023-07-02 22:10:00|34418.3|34413.5|34418.3|34413.5|34425.3|34420.5|34415.8|34411|148
1688336100000|2023-07-02 22:15:00|34418.8|34414|34415.8|34411|34422.3|34417.5|34412.8|34408|160
1688336400000|2023-07-02 22:20:00|34416.3|34411.5|34411.3|34406.5|34417.8|34413|34411.3|34406.5|78
1688336700000|2023-07-02 22:25:00|34410.8|34406|34402.8|34398|34414.8|34410|34402.8|34398|144
1688337000000|2023-07-02 22:30:00|34402.3|34397.5|34408.4|34403.6|34409.9|34405.1|34399.6|34394.8|154
1688337300000|2023-07-02 22:35:00|34407.9|34403.1|34410.4|34405.6|34410.9|34406.1|34406.4|34401.6|66
1688337600000|2023-07-02 22:40:00|34409.9|34405.1|34411.4|34406.6|34412.4|34407.6|34408.4|34403.6|67
1688337900000|2023-07-02 22:45:00|34411.9|34407.1|34409.9|34405.1|34412.4|34407.6|34405.4|34400.6|37
1688338200000|2023-07-02 22:50:00|34409.4|34404.6|34407.4|34402.6|34409.4|34404.6|34406.9|34402.1|25
1688338500000|2023-07-02 22:55:00|34406.9|34402.1|34404.4|34399.6|34407.9|34403.1|34401.4|34396.6|41
1688338800000|2023-07-02 23:00:00|34403.9|34399.1|34415.4|34410.6|34415.4|34410.6|34403.9|34399.1|79
1688339100000|2023-07-02 23:05:00|34415.9|34411.1|34411.4|34406.6|34416.9|34412.1|34410.4|34405.6|56
1688339400000|2023-07-02 23:10:00|34412.4|34407.6|34417.4|34412.6|34418.4|34413.6|34412.4|34407.6|84
1688339700000|2023-07-02 23:15:00|34416.9|34412.1|34414.9|34410.1|34418.9|34414.1|34412.9|34408.1|17
1688340000000|2023-07-02 23:20:00|34414.4|34409.6|34414.4|34409.6|34415.4|34410.6|34412.9|34408.1|20
1688340300000|2023-07-02 23:25:00|34415.4|34410.6|34419.9|34415.1|34420.4|34415.6|34415.4|34410.6|42
1688340600000|2023-07-02 23:30:00|34419.4|34414.6|34417.4|34412.6|34422.4|34417.6|34417.4|34412.6|61
1688340900000|2023-07-02 23:35:00|34416.9|34412.1|34411.4|34406.6|34416.9|34412.1|34411.4|34406.6|24
1688341200000|2023-07-02 23:40:00|34410.9|34406.1|34418.9|34414.1|34419.9|34415.1|34410.9|34406.1|16
1688341500000|2023-07-02 23:45:00|34419.4|34414.6|34417.9|34413.1|34424.9|34420.1|34417.9|34413.1|86
1688341800000|2023-07-02 23:50:00|34418.4|34413.6|34419.4|34414.6|34422.9|34418.1|34418.4|34413.6|37
1688342100000|2023-07-02 23:55:00|34419.9|34415.1|34421.4|34416.6|34423.4|34418.6|34419.4|34414.6|33
1688342400000|2023-07-03 00:00:00|34421.9|34417.1|34432.4|34427.6|34433.9|34429.1|34421.9|34417.1|110
1688342700000|2023-07-03 00:05:00|34431.9|34427.1|34423.4|34418.6|34433.4|34428.6|34422.9|34418.1|143
1688343000000|2023-07-03 00:10:00|34423.9|34419.1|34412.9|34408.1|34424.9|34420.1|34411.4|34406.6|116
1688343300000|2023-07-03 00:15:00|34413.4|34408.6|34414.4|34409.6|34421.4|34416.6|34413.4|34408.6|106
1688343600000|2023-07-03 00:20:00|34414.9|34410.1|34411.4|34406.6|34417.4|34412.6|34410.9|34406.1|62
1688343900000|2023-07-03 00:25:00|34411.9|34407.1|34412.4|34407.6|34418.4|34413.6|34410.9|34406.1|72
1688344200000|2023-07-03 00:30:00|34412.9|34408.1|34411.4|34406.6|34416.9|34412.1|34410.4|34405.6|41
1688344500000|2023-07-03 00:35:00|34411.9|34407.1|34416.4|34411.6|34418.4|34413.6|34408.9|34404.1|102
1688344800000|2023-07-03 00:40:00|34416.9|34412.1|34416.4|34411.6|34418.9|34414.1|34413.9|34409.1|62
1688345100000|2023-07-03 00:45:00|34416.9|34412.1|34411.4|34406.6|34418.9|34414.1|34408.4|34403.6|87
1688345400000|2023-07-03 00:50:00|34410.9|34406.1|34412.9|34408.1|34414.4|34409.6|34410.9|34406.1|31
1688345700000|2023-07-03 00:55:00|34412.4|34407.6|34415.4|34410.6|34415.9|34411.1|34410.9|34406.1|53
1688346000000|2023-07-03 01:00:00|34415.9|34411.1|34411.9|34407.1|34417.9|34413.1|34409.9|34405.1|55
1688346300000|2023-07-03 01:05:00|34412.4|34407.6|34410.4|34405.6|34412.4|34407.6|34405.9|34401.1|138
1688346600000|2023-07-03 01:10:00|34410.9|34406.1|34411.4|34406.6|34411.4|34406.6|34407.9|34403.1|24
1688346900000|2023-07-03 01:15:00|34411.9|34407.1|34411.4|34406.6|34417.9|34413.1|34411.4|34406.6|58
1688347200000|2023-07-03 01:20:00|34411.9|34407.1|34410.9|34406.1|34412.4|34407.6|34407.9|34403.1|47
1688347500000|2023-07-03 01:25:00|34410.4|34405.6|34411.9|34407.1|34414.9|34410.1|34410.4|34405.6|46
1688347800000|2023-07-03 01:30:00|34412.9|34408.1|34421.9|34417.1|34423.9|34419.1|34412.4|34407.6|93
1688348100000|2023-07-03 01:35:00|34422.4|34417.6|34423.9|34419.1|34428.4|34423.6|34421.4|34416.6|89
1688348400000|2023-07-03 01:40:00|34424.4|34419.6|34425.4|34420.6|34430.4|34425.6|34423.9|34419.1|126
1688348700000|2023-07-03 01:45:00|34424.9|34420.1|34419.4|34414.6|34425.4|34420.6|34416.4|34411.6|72
1688349000000|2023-07-03 01:50:00|34418.4|34413.6|34414.9|34410.1|34418.4|34413.6|34413.4|34408.6|40
1688349300000|2023-07-03 01:55:00|34414.4|34409.6|34414.4|34409.6|34418.4|34413.6|34412.4|34407.6|46
1688349600000|2023-07-03 02:00:00|34414.9|34410.1|34416.4|34411.6|34416.9|34412.1|34410.4|34405.6|57
1688349900000|2023-07-03 02:05:00|34416.9|34412.1|34413.9|34409.1|34416.9|34412.1|34410.4|34405.6|88
1688350200000|2023-07-03 02:10:00|34413.4|34408.6|34415.9|34411.1|34418.4|34413.6|34413.4|34408.6|36
1688350500000|2023-07-03 02:15:00|34416.4|34411.6|34410.4|34405.6|34417.9|34413.1|34410.4|34405.6|91
1688350800000|2023-07-03 02:20:00|34409.9|34405.1|34408.4|34403.6|34412.9|34408.1|34406.9|34402.1|55
1688351100000|2023-07-03 02:25:00|34407.9|34403.1|34412.9|34408.1|34414.4|34409.6|34406.4|34401.6|82
1688351400000|2023-07-03 02:30:00|34412.4|34407.6|34412.9|34408.1|34415.9|34411.1|34411.9|34407.1|100
1688351700000|2023-07-03 02:35:00|34413.4|34408.6|34413.4|34408.6|34415.9|34411.1|34410.9|34406.1|32
1688352000000|2023-07-03 02:40:00|34413.9|34409.1|34412.4|34407.6|34415.4|34410.6|34409.9|34405.1|58
1688352300000|2023-07-03 02:45:00|34412.9|34408.1|34411.4|34406.6|34413.9|34409.1|34409.4|34404.6|20
1688352600000|2023-07-03 02:50:00|34410.9|34406.1|34418.4|34413.6|34418.9|34414.1|34410.4|34405.6|56
1688352900000|2023-07-03 02:55:00|34417.9|34413.1|34418.9|34414.1|34420.4|34415.6|34413.9|34409.1|62
1688353200000|2023-07-03 03:00:00|34418.4|34413.6|34416.9|34412.1|34419.9|34415.1|34414.4|34409.6|46
1688353500000|2023-07-03 03:05:00|34417.4|34412.6|34415.9|34411.1|34417.9|34413.1|34414.9|34410.1|46
1688353800000|2023-07-03 03:10:00|34415.4|34410.6|34413.4|34408.6|34415.9|34411.1|34412.4|34407.6|14
1688354100000|2023-07-03 03:15:00|34413.9|34409.1|34406.9|34402.1|34414.4|34409.6|34406.9|34402.1|28
1688354400000|2023-07-03 03:20:00|34407.4|34402.6|34413.4|34408.6|34414.9|34410.1|34406.9|34402.1|34
1688354700000|2023-07-03 03:25:00|34413.9|34409.1|34418.9|34414.1|34419.9|34415.1|34412.9|34408.1|52
1688355000000|2023-07-03 03:30:00|34418.4|34413.6|34419.9|34415.1|34422.4|34417.6|34416.9|34412.1|127
1688355300000|2023-07-03 03:35:00|34420.4|34415.6|34421.9|34417.1|34421.9|34417.1|34418.9|34414.1|46
1688355600000|2023-07-03 03:40:00|34422.4|34417.6|34424.9|34420.1|34427.9|34423.1|34421.4|34416.6|57
1688355900000|2023-07-03 03:45:00|34424.4|34419.6|34421.4|34416.6|34426.9|34422.1|34419.9|34415.1|27
1688356200000|2023-07-03 03:50:00|34421.9|34417.1|34424.4|34419.6|34424.9|34420.1|34417.9|34413.1|46
1688356500000|2023-07-03 03:55:00|34424.9|34420.1|34424.9|34420.1|34425.9|34421.1|34423.9|34419.1|28
1688356800000|2023-07-03 04:00:00|34424.4|34419.6|34423.9|34419.1|34424.9|34420.1|34421.9|34417.1|41
1688357100000|2023-07-03 04:05:00|34424.9|34420.1|34421.9|34417.1|34425.4|34420.6|34419.9|34415.1|17
1688357400000|2023-07-03 04:10:00|34422.9|34418.1|34421.9|34417.1|34422.9|34418.1|34419.9|34415.1|56
1688357700000|2023-07-03 04:15:00|34421.4|34416.6|34415.4|34410.6|34422.9|34418.1|34415.4|34410.6|99
1688358000000|2023-07-03 04:20:00|34415.9|34411.1|34419.9|34415.1|34420.4|34415.6|34414.9|34410.1|30
1688358300000|2023-07-03 04:25:00|34419.4|34414.6|34418.9|34414.1|34420.4|34415.6|34417.9|34413.1|26
1688358600000|2023-07-03 04:30:00|34419.4|34414.6|34420.4|34415.6|34420.9|34416.1|34417.4|34412.6|22
1688358900000|2023-07-03 04:35:00|34419.9|34415.1|34420.9|34416.1|34420.9|34416.1|34417.9|34413.1|17
1688359200000|2023-07-03 04:40:00|34420.4|34415.6|34420.9|34416.1|34421.9|34417.1|34417.9|34413.1|21
1688359500000|2023-07-03 04:45:00|34421.4|34416.6|34422.4|34417.6|34423.9|34419.1|34420.9|34416.1|35
1688359800000|2023-07-03 04:50:00|34422.9|34418.1|34419.9|34415.1|34422.9|34418.1|34417.4|34412.6|75
1688360100000|2023-07-03 04:55:00|34419.4|34414.6|34422.9|34418.1|34424.4|34419.6|34419.4|34414.6|80
1688360400000|2023-07-03 05:00:00|34422.4|34417.6|34418.4|34413.6|34422.9|34418.1|34418.4|34413.6|39
1688360700000|2023-07-03 05:05:00|34418.9|34414.1|34418.4|34413.6|34422.9|34418.1|34417.9|34413.1|18
1688361000000|2023-07-03 05:10:00|34417.9|34413.1|34417.9|34413.1|34420.4|34415.6|34415.9|34411.1|33
1688361300000|2023-07-03 05:15:00|34417.4|34412.6|34418.9|34414.1|34419.9|34415.1|34415.9|34411.1|60
1688361600000|2023-07-03 05:20:00|34419.4|34414.6|34417.4|34412.6|34419.9|34415.1|34415.9|34411.1|30
1688361900000|2023-07-03 05:25:00|34417.9|34413.1|34423.4|34418.6|34423.9|34419.1|34415.9|34411.1|37
1688362200000|2023-07-03 05:30:00|34422.9|34418.1|34421.4|34416.6|34424.9|34420.1|34419.9|34415.1|58
1688362500000|2023-07-03 05:35:00|34421.9|34417.1|34416.4|34411.6|34423.9|34419.1|34415.4|34410.6|88
1688362800000|2023-07-03 05:40:00|34415.9|34411.1|34416.9|34412.1|34417.9|34413.1|34414.4|34409.6|32
1688363100000|2023-07-03 05:45:00|34416.4|34411.6|34417.4|34412.6|34418.4|34413.6|34413.9|34409.1|28
1688363400000|2023-07-03 05:50:00|34417.9|34413.1|34419.4|34414.6|34420.9|34416.1|34415.9|34411.1|30
1688363700000|2023-07-03 05:55:00|34419.9|34415.1|34414.9|34410.1|34420.4|34415.6|34414.4|34409.6|71
1688364000000|2023-07-03 06:00:00|34414.3|34410.7|34398.3|34394.7|34414.3|34410.7|34397.3|34393.7|619
1688364300000|2023-07-03 06:05:00|34397.8|34394.2|34403.8|34400.2|34403.8|34400.2|34396.3|34392.7|163
1688364600000|2023-07-03 06:10:00|34404.3|34400.7|34399.8|34396.2|34405.3|34401.7|34399.3|34395.7|76
1688364900000|2023-07-03 06:15:00|34400.3|34396.7|34396.8|34393.2|34400.3|34396.7|34393.8|34390.2|91
1688365200000|2023-07-03 06:20:00|34397.3|34393.7|34402.3|34398.7|34403.8|34400.2|34395.8|34392.2|86
1688365500000|2023-07-03 06:25:00|34401.8|34398.2|34409.8|34406.2|34410.8|34407.2|34397.8|34394.2|251
1688365800000|2023-07-03 06:30:00|34410.3|34406.7|34410.3|34406.7|34412.3|34408.7|34404.8|34401.2|107
1688366100000|2023-07-03 06:35:00|34410.8|34407.2|34406.3|34402.7|34410.8|34407.2|34405.3|34401.7|47
1688366400000|2023-07-03 06:40:00|34405.8|34402.2|34409.8|34406.2|34409.8|34406.2|34404.3|34400.7|36
1688366700000|2023-07-03 06:45:00|34409.3|34405.7|34410.8|34407.2|34412.8|34409.2|34405.8|34402.2|40
1688367000000|2023-07-03 06:50:00|34411.3|34407.7|34407.3|34403.7|34411.8|34408.2|34405.3|34401.7|64
1688367300000|2023-07-03 06:55:00|34406.8|34403.2|34402.8|34399.2|34408.8|34405.2|34397.8|34394.2|161
1688367600000|2023-07-03 07:00:00|34403.3|34399.7|34416.3|34412.7|34417.3|34413.7|34403.3|34399.7|435
1688367900000|2023-07-03 07:05:00|34416.8|34413.2|34405.8|34402.2|34417.3|34413.7|34404.3|34400.7|184
1688368200000|2023-07-03 07:10:00|34406.3|34402.7|34410.8|34407.2|34413.8|34410.2|34404.8|34401.2|98
1688368500000|2023-07-03 07:15:00|34411.3|34407.7|34416.8|34413.2|34418.3|34414.7|34409.8|34406.2|305
1688368800000|2023-07-03 07:20:00|34417.3|34413.7|34409.8|34406.2|34418.3|34414.7|34407.8|34404.2|169
1688369100000|2023-07-03 07:25:00|34409.3|34405.7|34413.3|34409.7|34414.3|34410.7|34401.8|34398.2|191
1688369400000|2023-07-03 07:30:00|34413.8|34410.2|34398.3|34394.7|34414.8|34411.2|34398.3|34394.7|268
1688369700000|2023-07-03 07:35:00|34398.8|34395.2|34402.8|34399.2|34405.8|34402.2|34397.3|34393.7|138
1688370000000|2023-07-03 07:40:00|34402.3|34398.7|34407.8|34404.2|34408.8|34405.2|34399.8|34396.2|84
1688370300000|2023-07-03 07:45:00|34407.3|34403.7|34403.3|34399.7|34409.3|34405.7|34400.8|34397.2|112
1688370600000|2023-07-03 07:50:00|34403.8|34400.2|34408.8|34405.2|34410.8|34407.2|34403.3|34399.7|120
1688370900000|2023-07-03 07:55:00|34409.3|34405.7|34410.3|34406.7|34411.8|34408.2|34406.8|34403.2|79
1688371200000|2023-07-03 08:00:00|34409.3|34405.7|34397.3|34393.7|34409.8|34406.2|34396.3|34392.7|448
1688371500000|2023-07-03 08:05:00|34396.8|34393.2|34385.3|34381.7|34397.8|34394.2|34382.3|34378.7|499
1688371800000|2023-07-03 08:10:00|34384.8|34381.2|34390.8|34387.2|34397.3|34393.7|34379.3|34375.7|339
1688372100000|2023-07-03 08:15:00|34391.3|34387.7|34393.8|34390.2|34395.8|34392.2|34385.8|34382.2|303
1688372400000|2023-07-03 08:20:00|34394.3|34390.7|34382.8|34379.2|34396.8|34393.2|34382.8|34379.2|167
1688372700000|2023-07-03 08:25:00|34382.3|34378.7|34387.8|34384.2|34389.8|34386.2|34378.3|34374.7|166
1688373000000|2023-07-03 08:30:00|34387.3|34383.7|34392.3|34388.7|34392.3|34388.7|34383.8|34380.2|233
1688373300000|2023-07-03 08:35:00|34391.8|34388.2|34401.3|34397.7|34401.8|34398.2|34391.3|34387.7|269
1688373600000|2023-07-03 08:40:00|34400.8|34397.2|34389.8|34386.2|34401.3|34397.7|34389.8|34386.2|105
1688373900000|2023-07-03 08:45:00|34389.3|34385.7|34386.8|34383.2|34392.3|34388.7|34383.3|34379.7|161
1688374200000|2023-07-03 08:50:00|34386.3|34382.7|34388.3|34384.7|34389.3|34385.7|34384.3|34380.7|143
1688374500000|2023-07-03 08:55:00|34387.3|34383.7|34389.3|34385.7|34390.3|34386.7|34386.8|34383.2|93
1688374800000|2023-07-03 09:00:00|34389.8|34386.2|34387.8|34384.2|34395.8|34392.2|34387.8|34384.2|135
1688375100000|2023-07-03 09:05:00|34387.3|34383.7|34378.8|34375.2|34387.8|34384.2|34378.3|34374.7|131
1688375400000|2023-07-03 09:10:00|34378.3|34374.7|34375.8|34372.2|34381.3|34377.7|34373.8|34370.2|202
1688375700000|2023-07-03 09:15:00|34375.3|34371.7|34382.3|34378.7|34384.3|34380.7|34374.3|34370.7|73
1688376000000|2023-07-03 09:20:00|34382.8|34379.2|34381.8|34378.2|34383.3|34379.7|34375.3|34371.7|80
1688376300000|2023-07-03 09:25:00|34381.3|34377.7|34380.3|34376.7|34381.8|34378.2|34376.8|34373.2|58
1688376600000|2023-07-03 09:30:00|34379.8|34376.2|34375.8|34372.2|34380.8|34377.2|34369.3|34365.7|200
1688376900000|2023-07-03 09:35:00|34375.3|34371.7|34375.8|34372.2|34378.3|34374.7|34373.3|34369.7|77
1688377200000|2023-07-03 09:40:00|34375.3|34371.7|34366.8|34363.2|34376.3|34372.7|34365.8|34362.2|132
1688377500000|2023-07-03 09:45:00|34366.3|34362.7|34366.8|34363.2|34368.3|34364.7|34365.3|34361.7|113
1688377800000|2023-07-03 09:50:00|34366.3|34362.7|34367.8|34364.2|34373.3|34369.7|34365.8|34362.2|108
1688378100000|2023-07-03 09:55:00|34368.3|34364.7|34368.8|34365.2|34370.3|34366.7|34363.8|34360.2|98
1688378400000|2023-07-03 10:00:00|34368.3|34364.7|34374.3|34370.7|34377.8|34374.2|34363.3|34359.7|174
1688378700000|2023-07-03 10:05:00|34374.8|34371.2|34375.3|34371.7|34380.8|34377.2|34371.3|34367.7|542
1688379000000|2023-07-03 10:10:00|34374.8|34371.2|34382.3|34378.7|34384.3|34380.7|34372.8|34369.2|133
1688379300000|2023-07-03 10:15:00|34383.8|34380.2|34393.8|34390.2|34399.3|34395.7|34382.8|34379.2|264
1688379600000|2023-07-03 10:20:00|34393.3|34389.7|34398.3|34394.7|34402.8|34399.2|34392.3|34388.7|139
1688379900000|2023-07-03 10:25:00|34398.8|34395.2|34401.3|34397.7|34405.3|34401.7|34398.8|34395.2|206
1688380200000|2023-07-03 10:30:00|34401.8|34398.2|34399.8|34396.2|34401.8|34398.2|34397.8|34394.2|93
1688380500000|2023-07-03 10:35:00|34399.3|34395.7|34399.8|34396.2|34402.3|34398.7|34397.8|34394.2|118
1688380800000|2023-07-03 10:40:00|34400.3|34396.7|34396.8|34393.2|34400.8|34397.2|34394.8|34391.2|58
1688381100000|2023-07-03 10:45:00|34396.3|34392.7|34388.8|34385.2|34396.8|34393.2|34385.3|34381.7|112
1688381400000|2023-07-03 10:50:00|34389.3|34385.7|34388.8|34385.2|34390.3|34386.7|34384.8|34381.2|51
1688381700000|2023-07-03 10:55:00|34388.3|34384.7|34377.8|34374.2|34388.8|34385.2|34376.8|34373.2|120
1688382000000|2023-07-03 11:00:00|34378.3|34374.7|34384.8|34381.2|34387.3|34383.7|34377.3|34373.7|171
1688382300000|2023-07-03 11:05:00|34384.3|34380.7|34381.3|34377.7|34385.3|34381.7|34378.3|34374.7|123
1688382600000|2023-07-03 11:10:00|34380.8|34377.2|34382.8|34379.2|34385.3|34381.7|34377.8|34374.2|129
1688382900000|2023-07-03 11:15:00|34382.3|34378.7|34384.8|34381.2|34387.8|34384.2|34380.8|34377.2|34
1688383200000|2023-07-03 11:20:00|34384.3|34380.7|34386.8|34383.2|34388.3|34384.7|34379.8|34376.2|92
1688383500000|2023-07-03 11:25:00|34387.3|34383.7|34383.3|34379.7|34388.8|34385.2|34382.8|34379.2|60
1688383800000|2023-07-03 11:30:00|34382.8|34379.2|34373.8|34370.2|34386.3|34382.7|34373.8|34370.2|257
1688384100000|2023-07-03 11:35:00|34373.3|34369.7|34372.8|34369.2|34380.3|34376.7|34368.8|34365.2|295
1688384400000|2023-07-03 11:40:00|34372.3|34368.7|34359.8|34356.2|34373.3|34369.7|34359.3|34355.7|219
1688384700000|2023-07-03 11:45:00|34359.3|34355.7|34358.8|34355.2|34360.3|34356.7|34353.3|34349.7|206
1688385000000|2023-07-03 11:50:00|34358.3|34354.7|34358.8|34355.2|34361.3|34357.7|34354.3|34350.7|103
1688385300000|2023-07-03 11:55:00|34358.3|34354.7|34360.8|34357.2|34365.8|34362.2|34356.8|34353.2|155
1688385600000|2023-07-03 12:00:00|34360.3|34356.7|34354.8|34351.2|34363.8|34360.2|34348.8|34345.2|434
1688385900000|2023-07-03 12:05:00|34354.3|34350.7|34356.8|34353.2|34359.3|34355.7|34353.3|34349.7|155
1688386200000|2023-07-03 12:10:00|34357.8|34354.2|34358.8|34355.2|34366.8|34363.2|34355.8|34352.2|195
1688386500000|2023-07-03 12:15:00|34359.3|34355.7|34362.8|34359.2|34365.3|34361.7|34356.8|34353.2|191
1688386800000|2023-07-03 12:20:00|34362.3|34358.7|34362.8|34359.2|34367.8|34364.2|34359.8|34356.2|195
1688387100000|2023-07-03 12:25:00|34363.3|34359.7|34361.8|34358.2|34368.8|34365.2|34360.8|34357.2|223
1688387400000|2023-07-03 12:30:00|34362.3|34358.7|34351.8|34348.2|34362.8|34359.2|34349.8|34346.2|232
1688387700000|2023-07-03 12:35:00|34351.3|34347.7|34349.8|34346.2|34359.8|34356.2|34346.8|34343.2|379
1688388000000|2023-07-03 12:40:00|34349.3|34345.7|34345.8|34342.2|34351.8|34348.2|34344.8|34341.2|244
1688388300000|2023-07-03 12:45:00|34346.3|34342.7|34352.8|34349.2|34354.8|34351.2|34345.8|34342.2|226
1688388600000|2023-07-03 12:50:00|34352.3|34348.7|34357.8|34354.2|34358.8|34355.2|34350.8|34347.2|302
1688388900000|2023-07-03 12:55:00|34358.3|34354.7|34356.3|34352.7|34361.3|34357.7|34356.3|34352.7|303
1688389200000|2023-07-03 13:00:00|34355.8|34352.2|34361.8|34358.2|34363.8|34360.2|34355.8|34352.2|275
1688389500000|2023-07-03 13:05:00|34360.8|34357.2|34361.3|34357.7|34364.3|34360.7|34357.8|34354.2|260
1688389800000|2023-07-03 13:10:00|34360.8|34357.2|34354.8|34351.2|34364.3|34360.7|34354.3|34350.7|364
1688390100000|2023-07-03 13:15:00|34355.3|34351.7|34331.8|34328.2|34355.3|34351.7|34330.3|34326.7|701
1688390400000|2023-07-03 13:20:00|34331.3|34327.7|34328.3|34324.7|34333.8|34330.2|34321.3|34317.7|441
1688390700000|2023-07-03 13:25:00|34328.8|34325.2|34318.8|34315.2|34332.3|34328.7|34311.8|34308.2|781
1688391000000|2023-07-03 13:30:00|34318.2|34315.8|34326.7|34324.3|34333.7|34331.3|34294.7|34292.3|5003
1688391300000|2023-07-03 13:35:00|34327.2|34324.8|34343.7|34341.3|34365.7|34363.3|34320.7|34318.3|3464
1688391600000|2023-07-03 13:40:00|34343.2|34340.8|34345.2|34342.8|34352.7|34350.3|34317.7|34315.3|1874
1688391900000|2023-07-03 13:45:00|34346.7|34344.3|34362.7|34360.3|34374.7|34372.3|34345.2|34342.8|1987
1688392200000|2023-07-03 13:50:00|34360.7|34358.3|34349.7|34347.3|34361.7|34359.3|34326.7|34324.3|1387
1688392500000|2023-07-03 13:55:00|34350.2|34347.8|34364.2|34361.8|34380.2|34377.8|34346.7|34344.3|1405
1688392800000|2023-07-03 14:00:00|34372.2|34369.8|34369.2|34366.8|34375.7|34373.3|34347.2|34344.8|1707
1688393100000|2023-07-03 14:05:00|34368.7|34366.3|34385.7|34383.3|34388.7|34386.3|34356.7|34354.3|1669
1688393400000|2023-07-03 14:10:00|34386.2|34383.8|34375.2|34372.8|34392.7|34390.3|34362.2|34359.8|1370
1688393700000|2023-07-03 14:15:00|34374.7|34372.3|34362.7|34360.3|34390.7|34388.3|34358.2|34355.8|961
1688394000000|2023-07-03 14:20:00|34363.2|34360.8|34370.7|34368.3|34373.2|34370.8|34350.2|34347.8|857
1688394300000|2023-07-03 14:25:00|34370.2|34367.8|34387.2|34384.8|34388.7|34386.3|34370.2|34367.8|823
1688394600000|2023-07-03 14:30:00|34387.7|34385.3|34390.7|34388.3|34394.2|34391.8|34375.7|34373.3|1069
1688394900000|2023-07-03 14:35:00|34390.2|34387.8|34378.2|34375.8|34395.2|34392.8|34369.7|34367.3|1298
1688395200000|2023-07-03 14:40:00|34377.7|34375.3|34378.2|34375.8|34386.7|34384.3|34366.7|34364.3|1122
1688395500000|2023-07-03 14:45:00|34378.7|34376.3|34376.2|34373.8|34386.7|34384.3|34368.7|34366.3|721
1688395800000|2023-07-03 14:50:00|34376.7|34374.3|34384.7|34382.3|34384.7|34382.3|34357.7|34355.3|889
1688396100000|2023-07-03 14:55:00|34385.7|34383.3|34381.2|34378.8|34387.7|34385.3|34375.7|34373.3|1075
1688396400000|2023-07-03 15:00:00|34380.7|34378.3|34396.7|34394.3|34407.7|34405.3|34377.2|34374.8|1192
1688396700000|2023-07-03 15:05:00|34397.2|34394.8|34419.7|34417.3|34423.7|34421.3|34395.7|34393.3|973
1688397000000|2023-07-03 15:10:00|34419.2|34416.8|34416.7|34414.3|34422.7|34420.3|34409.7|34407.3|628
1688397300000|2023-07-03 15:15:00|34417.2|34414.8|34398.7|34396.3|34417.7|34415.3|34392.2|34389.8|873
1688397600000|2023-07-03 15:20:00|34398.2|34395.8|34407.2|34404.8|34407.7|34405.3|34390.2|34387.8|568
1688397900000|2023-07-03 15:25:00|34407.7|34405.3|34421.7|34419.3|34422.7|34420.3|34402.2|34399.8|572
1688398200000|2023-07-03 15:30:00|34422.2|34419.8|34427.2|34424.8|34430.7|34428.3|34419.2|34416.8|819
1688398500000|2023-07-03 15:35:00|34427.7|34425.3|34447.2|34444.8|34449.7|34447.3|34424.7|34422.3|989
1688398800000|2023-07-03 15:40:00|34446.7|34444.3|34447.7|34445.3|34454.7|34452.3|34442.7|34440.3|966
1688399100000|2023-07-03 15:45:00|34447.2|34444.8|34451.2|34448.8|34457.7|34455.3|34442.7|34440.3|632
1688399400000|2023-07-03 15:50:00|34451.7|34449.3|34455.7|34453.3|34460.7|34458.3|34444.7|34442.3|614
1688399700000|2023-07-03 15:55:00|34454.7|34452.3|34454.7|34452.3|34461.7|34459.3|34449.2|34446.8|551
1688400000000|2023-07-03 16:00:00|34455.2|34452.8|34456.7|34454.3|34463.2|34460.8|34451.7|34449.3|569
1688400300000|2023-07-03 16:05:00|34456.2|34453.8|34458.7|34456.3|34465.7|34463.3|34447.2|34444.8|573
1688400600000|2023-07-03 16:10:00|34459.2|34456.8|34462.7|34460.3|34468.7|34466.3|34454.2|34451.8|607
1688400900000|2023-07-03 16:15:00|34463.2|34460.8|34457.7|34455.3|34469.2|34466.8|34446.2|34443.8|454
1688401200000|2023-07-03 16:20:00|34458.2|34455.8|34461.7|34459.3|34464.7|34462.3|34449.7|34447.3|575
1688401500000|2023-07-03 16:25:00|34461.2|34458.8|34462.7|34460.3|34468.2|34465.8|34457.7|34455.3|593
1688401800000|2023-07-03 16:30:00|34462.2|34459.8|34453.2|34450.8|34463.2|34460.8|34444.7|34442.3|858
1688402100000|2023-07-03 16:35:00|34452.7|34450.3|34453.7|34451.3|34460.7|34458.3|34449.7|34447.3|389
1688402400000|2023-07-03 16:40:00|34454.2|34451.8|34453.7|34451.3|34458.7|34456.3|34444.2|34441.8|689
1688402700000|2023-07-03 16:45:00|34453.2|34450.8|34455.2|34452.8|34455.2|34452.8|34440.7|34438.3|729
1688403000000|2023-07-03 16:50:00|34456.2|34453.8|34438.2|34435.8|34468.2|34465.8|34430.2|34427.8|1257
1688403300000|2023-07-03 16:55:00|34437.7|34435.3|34417.7|34415.3|34439.7|34437.3|34410.2|34407.8|2068
1688403600000|2023-07-03 17:00:00|34417.2|34414.8|34409.1|34406.7|34421.6|34419.2|34407.6|34405.2|1126
1688403900000|2023-07-03 17:05:00|34409.6|34407.2|34399.1|34396.7|34412.6|34410.2|34398.6|34396.2|483
1688404200000|2023-07-03 17:10:00|34399.6|34397.2|34434.4|34424.6|34434.7|34430.7|34399.1|34396.7|406
1688404500000|2023-07-03 17:15:00|34434.3|34424.5|34431.9|34422.1|34434.3|34424.5|34431.7|34421.9|0
1688404800000|2023-07-03 17:20:00|34431.8|34422|34433.1|34423.3|34433.2|34423.4|34431.6|34421.8|0
1688405100000|2023-07-03 17:25:00|34433.3|34423.5|34431.7|34421.9|34433.8|34424|34426.4|34416.6|0
1688405400000|2023-07-03 17:30:00|34431.6|34421.8|34430.7|34420.9|34431.6|34421.8|34430.7|34420.9|0
1688405700000|2023-07-03 17:35:00|34429.9|34420.1|34429.4|34419.6|34430.1|34420.3|34429.4|34419.6|0
1688406000000|2023-07-03 17:40:00|34429.3|34419.5|34429.1|34419.3|34429.4|34419.6|34429.1|34419.3|0
1688406300000|2023-07-03 17:45:00|34429|34419.2|34428.8|34419|34429.1|34419.3|34428.8|34419|0
1688406600000|2023-07-03 17:50:00|34428.7|34418.9|34429.4|34419.6|34429.5|34419.7|34428.7|34418.9|0
1688406900000|2023-07-03 17:55:00|34429.5|34419.7|34432.3|34422.5|34432.9|34423.1|34429.5|34419.7|0
1688407200000|2023-07-03 18:00:00|34432.2|34422.4|34432.9|34423.1|34432.9|34423.1|34432.2|34422.4|0
1688407500000|2023-07-03 18:05:00|34432.8|34423|34424.6|34414.8|34432.8|34423|34424.6|34414.8|0
1688407800000|2023-07-03 18:10:00|34424.7|34414.9|34411.3|34401.5|34424.7|34414.9|34411.1|34401.3|0
1688408100000|2023-07-03 18:15:00|34411.4|34401.6|34410.1|34400.3|34411.4|34401.6|34409.7|34399.9|0
1688408400000|2023-07-03 18:20:00|34410|34400.2|34411.2|34401.4|34411.2|34401.4|34409.9|34400.1|0
1688408700000|2023-07-03 18:25:00|34411.3|34401.5|34412|34402.2|34412|34402.2|34411.2|34401.4|0
1688409000000|2023-07-03 18:30:00|34412.6|34402.8|34413.3|34403.5|34413.4|34403.6|34412.6|34402.8|0
1688409300000|2023-07-03 18:35:00|34413.2|34403.4|34413.4|34403.6|34413.4|34403.6|34413.2|34403.4|0
1688409600000|2023-07-03 18:40:00|34413.5|34403.7|34413.8|34404|34413.8|34404|34413.4|34403.6|0
1688409900000|2023-07-03 18:45:00|34414|34404.2|34414.9|34405.1|34414.9|34405.1|34414|34404.2|0
1688410200000|2023-07-03 18:50:00|34415|34405.2|34415.8|34406|34415.8|34406|34415|34405.2|0
1688410500000|2023-07-03 18:55:00|34416|34406.2|34415.7|34405.9|34416.1|34406.3|34415.7|34405.9|0
1688410800000|2023-07-03 19:00:00|34415.4|34405.6|34415.6|34405.8|34415.6|34405.8|34415.3|34405.5|0
1688411100000|2023-07-03 19:05:00|34415.5|34405.7|34415.6|34405.8|34415.7|34405.9|34415.5|34405.7|0
1688411400000|2023-07-03 19:10:00|34417.1|34407.3|34417.6|34407.8|34417.6|34407.8|34417|34407.2|0
1688411700000|2023-07-03 19:15:00|34417.7|34407.9|34418.3|34408.5|34418.3|34408.5|34417.7|34407.9|0
1688412000000|2023-07-03 19:20:00|34421.8|34412|34418.4|34408.6|34422|34412.2|34418.3|34408.5|0
1688412300000|2023-07-03 19:25:00|34418.2|34408.4|34418.3|34408.5|34418.3|34408.5|34418|34408.2|0
1688412600000|2023-07-03 19:30:00|34417.9|34408.1|34417.6|34407.8|34417.9|34408.1|34417.6|34407.8|0
1688412900000|2023-07-03 19:35:00|34417.7|34407.9|34417.7|34407.9|34417.8|34408|34417.6|34407.8|0
1688413200000|2023-07-03 19:40:00|34417.6|34407.8|34417.8|34408|34417.8|34408|34417.5|34407.7|0
1688413500000|2023-07-03 19:45:00|34417.9|34408.1|34417.7|34407.9|34417.9|34408.1|34417.5|34407.7|0
1688413800000|2023-07-03 19:50:00|34417.6|34407.8|34417.2|34407.4|34417.6|34407.8|34417|34407.2|0
1688414100000|2023-07-03 19:55:00|34417.1|34407.3|34426.9|34417.1|34426.9|34417.1|34417.1|34407.3|0
1688414400000|2023-07-03 20:00:00|34427|34417.2|34423.2|34413.4|34427.1|34417.3|34423.2|34413.4|0
1688414700000|2023-07-03 20:05:00|34423.4|34413.6|34424|34414.2|34425.4|34415.6|34422.5|34412.7|0
1688415000000|2023-07-03 20:10:00|34424.2|34414.4|34423.8|34414|34424.2|34414.4|34423.7|34413.9|0
1688415300000|2023-07-03 20:15:00|34423.5|34413.7|34418.1|34408.3|34423.8|34414|34418.1|34408.3|0
1688415600000|2023-07-03 20:20:00|34417.8|34408|34417.8|34408|34418.1|34408.3|34417.5|34407.7|0
1688415900000|2023-07-03 20:25:00|34416.7|34406.9|34416.7|34406.9|34417.8|34408|34416.4|34406.6|0
1688416200000|2023-07-03 20:30:00|34417.8|34408|34418.5|34408.7|34419.3|34409.5|34417.8|34408|0
1688416500000|2023-07-03 20:35:00|34419.1|34409.3|34421.2|34411.4|34421.2|34411.4|34418.9|34409.1|0
1688416800000|2023-07-03 20:40:00|34421.1|34411.3|34421.9|34412.1|34421.9|34412.1|34421|34411.2|0
1688417100000|2023-07-03 20:45:00|34422.6|34412.8|34422.5|34412.7|34422.6|34412.8|34422.5|34412.7|0
1688417400000|2023-07-03 20:50:00|34421.7|34411.9|34419.7|34409.9|34421.7|34411.9|34419.7|34409.9|0
1688417700000|2023-07-03 20:55:00|34420.8|34411|34420.6|34410.8|34420.8|34411|34417.2|34407.4|0
1688418000000|2023-07-03 21:00:00|34419.7|34409.9|34419.7|34409.9|34419.7|34409.9|34419.7|34409.9|0
1688418300000|2023-07-03 21:05:00|34419.6|34409.8|34419.5|34409.7|34419.6|34409.8|34419.5|34409.7|0
1688418900000|2023-07-03 21:15:00|34419.6|34409.8|34419.6|34409.8|34419.6|34409.8|34419.6|34409.8|0
1688420100000|2023-07-03 21:35:00|34419.5|34409.7|34419.5|34409.7|34419.5|34409.7|34419.5|34409.7|0
1688421000000|2023-07-03 21:50:00|34419.4|34409.6|34419.4|34409.6|34419.4|34409.6|34419.4|34409.6|0
1688421300000|2023-07-03 21:55:00|34419.3|34409.5|34419.2|34409.4|34419.3|34409.5|34419.2|34409.4|0
1688421600000|2023-07-03 22:00:00|34409.3|34404.5|34401.3|34396.5|34414.3|34409.5|34396.3|34391.5|139
1688421900000|2023-07-03 22:05:00|34401.8|34397|34398.3|34393.5|34401.8|34397|34397.3|34392.5|35
1688422200000|2023-07-03 22:10:00|34395.8|34391|34396.8|34392|34397.8|34393|34395.3|34390.5|27
1688422500000|2023-07-03 22:15:00|34397.3|34392.5|34404.3|34399.5|34407.8|34403|34396.8|34392|32
1688422800000|2023-07-03 22:20:00|34405.3|34400.5|34411.3|34406.5|34411.3|34406.5|34401.8|34397|38
1688423100000|2023-07-03 22:25:00|34410.8|34406|34408.8|34404|34411.3|34406.5|34408.8|34404|17
1688423400000|2023-07-03 22:30:00|34409.3|34404.5|34417.3|34412.5|34419.3|34414.5|34406.8|34402|92
1688423700000|2023-07-03 22:35:00|34417.8|34413|34416.3|34411.5|34420.3|34415.5|34414.3|34409.5|20
1688424000000|2023-07-03 22:40:00|34415.8|34411|34413.3|34408.5|34415.8|34411|34412.3|34407.5|14
1688424300000|2023-07-03 22:45:00|34412.8|34408|34414.8|34410|34415.3|34410.5|34411.8|34407|4
1688424600000|2023-07-03 22:50:00|34413.8|34409|34416.8|34412|34417.3|34412.5|34413.8|34409|12
1688424900000|2023-07-03 22:55:00|34417.3|34412.5|34415.3|34410.5|34417.3|34412.5|34414.8|34410|5
1688425200000|2023-07-03 23:00:00|34414.8|34410|34415.3|34410.5|34415.3|34410.5|34413.3|34408.5|17
1688425500000|2023-07-03 23:05:00|34415.8|34411|34418.3|34413.5|34418.3|34413.5|34414.8|34410|19
1688425800000|2023-07-03 23:10:00|34416.3|34411.5|34420.8|34416|34423.3|34418.5|34416.3|34411.5|32
1688426100000|2023-07-03 23:15:00|34421.3|34416.5|34422.3|34417.5|34422.8|34418|34419.3|34414.5|12
1688426400000|2023-07-03 23:20:00|34421.8|34417|34420.3|34415.5|34422.3|34417.5|34418.8|34414|16
1688426700000|2023-07-03 23:25:00|34419.8|34415|34419.3|34414.5|34420.8|34416|34419.3|34414.5|3
1688427000000|2023-07-03 23:30:00|34419.8|34415|34414.3|34409.5|34419.8|34415|34413.8|34409|29
1688427300000|2023-07-03 23:35:00|34413.8|34409|34415.3|34410.5|34417.3|34412.5|34413.8|34409|4
1688427600000|2023-07-03 23:40:00|34415.8|34411|34417.3|34412.5|34417.8|34413|34415.8|34411|4
1688427900000|2023-07-03 23:45:00|34417.8|34413|34405.3|34400.5|34418.3|34413.5|34404.8|34400|53
1688428200000|2023-07-03 23:50:00|34405.8|34401|34402.8|34398|34406.8|34402|34401.8|34397|65
1688428500000|2023-07-03 23:55:00|34402.3|34397.5|34407.3|34402.5|34408.3|34403.5|34400.8|34396|50
1688428800000|2023-07-04 00:00:00|34407.8|34403|34408.8|34404|34409.3|34404.5|34398.8|34394|111
1688429100000|2023-07-04 00:05:00|34409.3|34404.5|34414.3|34409.5|34415.3|34410.5|34406.8|34402|32
1688429400000|2023-07-04 00:10:00|34413.8|34409|34424.4|34419.6|34425.4|34420.6|34412.8|34408|37
1688429700000|2023-07-04 00:15:00|34424.9|34420.1|34424.9|34420.1|34426.4|34421.6|34419.9|34415.1|55
1688430000000|2023-07-04 00:20:00|34425.4|34420.6|34427.9|34423.1|34430.9|34426.1|34423.4|34418.6|57
1688430300000|2023-07-04 00:25:00|34428.4|34423.6|34428.9|34424.1|34430.9|34426.1|34425.4|34420.6|32
1688430600000|2023-07-04 00:30:00|34429.4|34424.6|34428.4|34423.6|34430.9|34426.1|34426.9|34422.1|30
1688430900000|2023-07-04 00:35:00|34428.9|34424.1|34429.9|34425.1|34431.4|34426.6|34427.4|34422.6|33
1688431200000|2023-07-04 00:40:00|34429.4|34424.6|34423.9|34419.1|34429.4|34424.6|34423.4|34418.6|28
1688431500000|2023-07-04 00:45:00|34424.9|34420.1|34424.4|34419.6|34428.4|34423.6|34422.9|34418.1|58
1688431800000|2023-07-04 00:50:00|34423.9|34419.1|34425.9|34421.1|34426.9|34422.1|34423.9|34419.1|29
1688432100000|2023-07-04 00:55:00|34425.4|34420.6|34425.4|34420.6|34426.9|34422.1|34421.9|34417.1|48
1688432400000|2023-07-04 01:00:00|34425.9|34421.1|34424.4|34419.6|34428.4|34423.6|34423.9|34419.1|27
1688432700000|2023-07-04 01:05:00|34423.9|34419.1|34423.4|34418.6|34426.4|34421.6|34422.4|34417.6|25
1688433000000|2023-07-04 01:10:00|34422.9|34418.1|34424.9|34420.1|34425.9|34421.1|34422.9|34418.1|29
1688433300000|2023-07-04 01:15:00|34424.4|34419.6|34427.4|34422.6|34428.9|34424.1|34422.9|34418.1|31
1688433600000|2023-07-04 01:20:00|34427.9|34423.1|34424.4|34419.6|34427.9|34423.1|34423.9|34419.1|37
1688433900000|2023-07-04 01:25:00|34424.9|34420.1|34421.9|34417.1|34424.9|34420.1|34419.9|34415.1|45
1688434200000|2023-07-04 01:30:00|34422.4|34417.6|34417.4|34412.6|34424.4|34419.6|34417.4|34412.6|91
1688434500000|2023-07-04 01:35:00|34417.9|34413.1|34418.9|34414.1|34419.9|34415.1|34415.9|34411.1|46
1688434800000|2023-07-04 01:40:00|34419.4|34414.6|34422.9|34418.1|34422.9|34418.1|34418.9|34414.1|17
1688435100000|2023-07-04 01:45:00|34422.4|34417.6|34430.4|34425.6|34430.9|34426.1|34420.4|34415.6|56
1688435400000|2023-07-04 01:50:00|34430.9|34426.1|34427.9|34423.1|34430.9|34426.1|34425.9|34421.1|35
1688435700000|2023-07-04 01:55:00|34428.4|34423.6|34433.9|34429.1|34435.4|34430.6|34426.9|34422.1|64
1688436000000|2023-07-04 02:00:00|34432.9|34428.1|34428.4|34423.6|34433.9|34429.1|34427.9|34423.1|27
1688436300000|2023-07-04 02:05:00|34427.9|34423.1|34422.9|34418.1|34428.4|34423.6|34420.9|34416.1|33
1688436600000|2023-07-04 02:10:00|34422.4|34417.6|34420.9|34416.1|34422.4|34417.6|34415.9|34411.1|67
1688436900000|2023-07-04 02:15:00|34420.4|34415.6|34420.9|34416.1|34421.9|34417.1|34417.9|34413.1|44
1688437200000|2023-07-04 02:20:00|34421.9|34417.1|34422.9|34418.1|34424.9|34420.1|34421.9|34417.1|8
1688437500000|2023-07-04 02:25:00|34422.4|34417.6|34421.4|34416.6|34422.9|34418.1|34420.9|34416.1|13
1688437800000|2023-07-04 02:30:00|34421.9|34417.1|34423.4|34418.6|34423.4|34418.6|34415.9|34411.1|31
1688438100000|2023-07-04 02:35:00|34422.9|34418.1|34420.9|34416.1|34423.4|34418.6|34420.9|34416.1|22
1688438400000|2023-07-04 02:40:00|34420.4|34415.6|34421.9|34417.1|34422.9|34418.1|34417.9|34413.1|9
1688438700000|2023-07-04 02:45:00|34421.4|34416.6|34418.9|34414.1|34421.4|34416.6|34416.9|34412.1|18
1688439000000|2023-07-04 02:50:00|34418.4|34413.6|34418.4|34413.6|34420.9|34416.1|34417.4|34412.6|45
1688439300000|2023-07-04 02:55:00|34418.9|34414.1|34418.4|34413.6|34419.4|34414.6|34413.9|34409.1|62
1688439600000|2023-07-04 03:00:00|34417.9|34413.1|34419.9|34415.1|34420.9|34416.1|34417.9|34413.1|18
1688439900000|2023-07-04 03:05:00|34420.4|34415.6|34419.4|34414.6|34421.9|34417.1|34418.4|34413.6|19
1688440200000|2023-07-04 03:10:00|34418.9|34414.1|34420.9|34416.1|34421.4|34416.6|34418.9|34414.1|11
1688440500000|2023-07-04 03:15:00|34420.4|34415.6|34420.4|34415.6|34423.4|34418.6|34419.4|34414.6|9
1688440800000|2023-07-04 03:20:00|34419.9|34415.1|34421.4|34416.6|34421.9|34417.1|34419.4|34414.6|13
1688441100000|2023-07-04 03:25:00|34420.9|34416.1|34419.4|34414.6|34421.9|34417.1|34418.9|34414.1|18
1688441400000|2023-07-04 03:30:00|34419.9|34415.1|34423.4|34418.6|34424.9|34420.1|34419.4|34414.6|29
1688441700000|2023-07-04 03:35:00|34423.9|34419.1|34429.4|34424.6|34429.9|34425.1|34423.4|34418.6|40
1688442000000|2023-07-04 03:40:00|34428.9|34424.1|34430.4|34425.6|34430.4|34425.6|34426.4|34421.6|34
1688442300000|2023-07-04 03:45:00|34430.9|34426.1|34428.9|34424.1|34430.9|34426.1|34426.4|34421.6|35
1688442600000|2023-07-04 03:50:00|34429.4|34424.6|34430.9|34426.1|34432.9|34428.1|34427.9|34423.1|48
1688442900000|2023-07-04 03:55:00|34431.4|34426.6|34426.9|34422.1|34431.4|34426.6|34425.9|34421.1|35
1688443200000|2023-07-04 04:00:00|34426.4|34421.6|34426.9|34422.1|34429.4|34424.6|34424.9|34420.1|48
1688443500000|2023-07-04 04:05:00|34427.9|34423.1|34427.9|34423.1|34428.9|34424.1|34425.9|34421.1|36
1688443800000|2023-07-04 04:10:00|34428.4|34423.6|34424.9|34420.1|34428.9|34424.1|34424.9|34420.1|35
1688444100000|2023-07-04 04:15:00|34425.4|34420.6|34425.4|34420.6|34426.9|34422.1|34424.9|34420.1|31
1688444400000|2023-07-04 04:20:00|34424.9|34420.1|34425.9|34421.1|34428.9|34424.1|34424.9|34420.1|35
1688444700000|2023-07-04 04:25:00|34425.4|34420.6|34425.9|34421.1|34426.4|34421.6|34422.9|34418.1|31
1688445000000|2023-07-04 04:30:00|34425.4|34420.6|34429.9|34425.1|34430.9|34426.1|34423.9|34419.1|145
1688445300000|2023-07-04 04:35:00|34429.4|34424.6|34432.4|34427.6|34432.9|34428.1|34426.9|34422.1|51
1688445600000|2023-07-04 04:40:00|34431.9|34427.1|34434.4|34429.6|34435.9|34431.1|34431.9|34427.1|38
1688445900000|2023-07-04 04:45:00|34433.9|34429.1|34428.9|34424.1|34433.9|34429.1|34428.9|34424.1|31
1688446200000|2023-07-04 04:50:00|34427.9|34423.1|34428.4|34423.6|34431.9|34427.1|34426.9|34422.1|54
1688446500000|2023-07-04 04:55:00|34427.9|34423.1|34427.9|34423.1|34428.9|34424.1|34425.9|34421.1|22
1688446800000|2023-07-04 05:00:00|34427.4|34422.6|34430.9|34426.1|34430.9|34426.1|34427.4|34422.6|33
1688447100000|2023-07-04 05:05:00|34430.4|34425.6|34427.9|34423.1|34430.9|34426.1|34426.9|34422.1|41
1688447400000|2023-07-04 05:10:00|34427.4|34422.6|34432.9|34428.1|34433.9|34429.1|34426.9|34422.1|40
1688447700000|2023-07-04 05:15:00|34432.4|34427.6|34431.4|34426.6|34437.9|34433.1|34429.9|34425.1|229
1688448000000|2023-07-04 05:20:00|34431.9|34427.1|34429.9|34425.1|34432.9|34428.1|34429.4|34424.6|44
1688448300000|2023-07-04 05:25:00|34428.9|34424.1|34424.4|34419.6|34429.4|34424.6|34423.9|34419.1|49
1688448600000|2023-07-04 05:30:00|34423.9|34419.1|34425.4|34420.6|34428.9|34424.1|34421.9|34417.1|98
1688448900000|2023-07-04 05:35:00|34424.9|34420.1|34422.9|34418.1|34427.9|34423.1|34419.9|34415.1|67
1688449200000|2023-07-04 05:40:00|34423.4|34418.6|34421.9|34417.1|34424.9|34420.1|34419.9|34415.1|86
1688449500000|2023-07-04 05:45:00|34421.4|34416.6|34415.4|34410.6|34425.4|34420.6|34413.9|34409.1|252
1688449800000|2023-07-04 05:50:00|34414.9|34410.1|34416.4|34411.6|34417.9|34413.1|34412.9|34408.1|220
1688450100000|2023-07-04 05:55:00|34416.9|34412.1|34415.4|34410.6|34417.4|34412.6|34414.4|34409.6|39
1688450400000|2023-07-04 06:00:00|34414.8|34411.2|34408.3|34404.7|34418.3|34414.7|34407.3|34403.7|145
1688450700000|2023-07-04 06:05:00|34409.3|34405.7|34413.8|34410.2|34414.8|34411.2|34408.3|34404.7|86
1688451000000|2023-07-04 06:10:00|34413.3|34409.7|34409.8|34406.2|34414.3|34410.7|34408.8|34405.2|119
1688451300000|2023-07-04 06:15:00|34410.3|34406.7|34416.3|34412.7|34416.3|34412.7|34409.8|34406.2|83
1688451600000|2023-07-04 06:20:00|34416.8|34413.2|34418.3|34414.7|34418.3|34414.7|34412.3|34408.7|90
1688451900000|2023-07-04 06:25:00|34417.8|34414.2|34428.8|34425.2|34429.3|34425.7|34417.8|34414.2|266
1688452200000|2023-07-04 06:30:00|34428.3|34424.7|34412.3|34408.7|34428.3|34424.7|34410.8|34407.2|228
1688452500000|2023-07-04 06:35:00|34411.8|34408.2|34407.8|34404.2|34411.8|34408.2|34405.3|34401.7|272
1688452800000|2023-07-04 06:40:00|34408.3|34404.7|34412.8|34409.2|34412.8|34409.2|34407.3|34403.7|20
1688453100000|2023-07-04 06:45:00|34411.8|34408.2|34418.8|34415.2|34418.8|34415.2|34410.8|34407.2|155
1688453400000|2023-07-04 06:50:00|34419.3|34415.7|34421.8|34418.2|34426.3|34422.7|34417.8|34414.2|379
1688453700000|2023-07-04 06:55:00|34422.3|34418.7|34424.8|34421.2|34427.3|34423.7|34418.3|34414.7|161
1688454000000|2023-07-04 07:00:00|34426.8|34423.2|34422.3|34418.7|34435.3|34431.7|34421.8|34418.2|253
1688454300000|2023-07-04 07:05:00|34422.8|34419.2|34421.8|34418.2|34424.8|34421.2|34417.3|34413.7|167
1688454600000|2023-07-04 07:10:00|34421.3|34417.7|34413.8|34410.2|34423.3|34419.7|34412.3|34408.7|192
1688454900000|2023-07-04 07:15:00|34414.3|34410.7|34412.8|34409.2|34416.8|34413.2|34408.8|34405.2|457
1688455200000|2023-07-04 07:20:00|34412.3|34408.7|34409.8|34406.2|34416.8|34413.2|34405.8|34402.2|125
1688455500000|2023-07-04 07:25:00|34409.3|34405.7|34412.8|34409.2|34414.8|34411.2|34406.8|34403.2|53
1688455800000|2023-07-04 07:30:00|34412.3|34408.7|34414.8|34411.2|34416.8|34413.2|34410.8|34407.2|44
1688456100000|2023-07-04 07:35:00|34414.3|34410.7|34422.8|34419.2|34422.8|34419.2|34411.8|34408.2|146
1688456400000|2023-07-04 07:40:00|34422.3|34418.7|34435.3|34431.7|34435.3|34431.7|34418.3|34414.7|343
1688456700000|2023-07-04 07:45:00|34435.8|34432.2|34427.8|34424.2|34437.3|34433.7|34424.8|34421.2|187
1688457000000|2023-07-04 07:50:00|34428.3|34424.7|34420.8|34417.2|34428.8|34425.2|34419.3|34415.7|75
1688457300000|2023-07-04 07:55:00|34419.8|34416.2|34425.8|34422.2|34428.8|34425.2|34417.8|34414.2|130
1688457600000|2023-07-04 08:00:00|34426.3|34422.7|34422.8|34419.2|34427.3|34423.7|34419.3|34415.7|279
1688457900000|2023-07-04 08:05:00|34423.3|34419.7|34422.3|34418.7|34424.3|34420.7|34412.3|34408.7|556
1688458200000|2023-07-04 08:10:00|34422.8|34419.2|34419.3|34415.7|34427.3|34423.7|34413.3|34409.7|473
1688458500000|2023-07-04 08:15:00|34419.8|34416.2|34414.8|34411.2|34419.8|34416.2|34410.8|34407.2|165
1688458800000|2023-07-04 08:20:00|34415.3|34411.7|34420.8|34417.2|34423.3|34419.7|34414.3|34410.7|294
1688459100000|2023-07-04 08:25:00|34421.3|34417.7|34418.8|34415.2|34427.8|34424.2|34415.8|34412.2|457
1688459400000|2023-07-04 08:30:00|34418.3|34414.7|34408.8|34405.2|34422.3|34418.7|34407.8|34404.2|356
1688459700000|2023-07-04 08:35:00|34409.3|34405.7|34410.8|34407.2|34416.3|34412.7|34406.3|34402.7|256
1688460000000|2023-07-04 08:40:00|34410.3|34406.7|34404.8|34401.2|34410.8|34407.2|34401.3|34397.7|246
1688460300000|2023-07-04 08:45:00|34404.3|34400.7|34400.8|34397.2|34408.3|34404.7|34397.3|34393.7|482
1688460600000|2023-07-04 08:50:00|34401.3|34397.7|34394.3|34390.7|34404.8|34401.2|34390.8|34387.2|178
1688460900000|2023-07-04 08:55:00|34393.8|34390.2|34394.3|34390.7|34398.3|34394.7|34390.3|34386.7|103
1688461200000|2023-07-04 09:00:00|34394.8|34391.2|34394.8|34391.2|34397.3|34393.7|34392.8|34389.2|84
1688461500000|2023-07-04 09:05:00|34395.3|34391.7|34394.8|34391.2|34400.3|34396.7|34393.8|34390.2|52
1688461800000|2023-07-04 09:10:00|34395.3|34391.7|34394.8|34391.2|34396.8|34393.2|34393.3|34389.7|28
1688462100000|2023-07-04 09:15:00|34395.3|34391.7|34394.8|34391.2|34399.3|34395.7|34394.3|34390.7|34
1688462400000|2023-07-04 09:20:00|34394.3|34390.7|34401.3|34397.7|34401.8|34398.2|34394.3|34390.7|34
1688462700000|2023-07-04 09:25:00|34401.8|34398.2|34399.3|34395.7|34403.3|34399.7|34398.3|34394.7|60
1688463000000|2023-07-04 09:30:00|34399.8|34396.2|34390.3|34386.7|34400.8|34397.2|34389.8|34386.2|98
1688463300000|2023-07-04 09:35:00|34390.8|34387.2|34391.8|34388.2|34400.8|34397.2|34387.3|34383.7|336
1688463600000|2023-07-04 09:40:00|34391.3|34387.7|34384.3|34380.7|34394.3|34390.7|34383.3|34379.7|167
1688463900000|2023-07-04 09:45:00|34384.8|34381.2|34389.8|34386.2|34390.3|34386.7|34380.3|34376.7|228
1688464200000|2023-07-04 09:50:00|34390.3|34386.7|34402.3|34398.7|34402.8|34399.2|34387.8|34384.2|157
1688464500000|2023-07-04 09:55:00|34401.3|34397.7|34403.8|34400.2|34407.3|34403.7|34400.3|34396.7|488
1688464800000|2023-07-04 10:00:00|34404.3|34400.7|34402.3|34398.7|34405.3|34401.7|34399.8|34396.2|56
1688465100000|2023-07-04 10:05:00|34402.8|34399.2|34386.8|34383.2|34403.3|34399.7|34386.8|34383.2|386
1688465400000|2023-07-04 10:10:00|34386.3|34382.7|34397.3|34393.7|34397.3|34393.7|34386.3|34382.7|354
1688465700000|2023-07-04 10:15:00|34397.8|34394.2|34400.3|34396.7|34400.3|34396.7|34392.3|34388.7|82
1688466000000|2023-07-04 10:20:00|34400.8|34397.2|34401.3|34397.7|34404.3|34400.7|34397.8|34394.2|482
1688466300000|2023-07-04 10:25:00|34400.8|34397.2|34393.3|34389.7|34403.3|34399.7|34391.8|34388.2|126
1688466600000|2023-07-04 10:30:00|34393.8|34390.2|34381.8|34378.2|34393.8|34390.2|34380.3|34376.7|527
1688466900000|2023-07-04 10:35:00|34381.3|34377.7|34383.8|34380.2|34384.8|34381.2|34372.8|34369.2|224
1688467200000|2023-07-04 10:40:00|34384.3|34380.7|34387.8|34384.2|34387.8|34384.2|34382.8|34379.2|146
1688467500000|2023-07-04 10:45:00|34388.3|34384.7|34401.8|34398.2|34402.3|34398.7|34387.8|34384.2|250
1688467800000|2023-07-04 10:50:00|34402.3|34398.7|34402.8|34399.2|34406.3|34402.7|34398.3|34394.7|399
1688468100000|2023-07-04 10:55:00|34402.3|34398.7|34401.3|34397.7|34403.8|34400.2|34398.8|34395.2|73
1688468400000|2023-07-04 11:00:00|34401.8|34398.2|34403.3|34399.7|34404.3|34400.7|34399.8|34396.2|71
1688468700000|2023-07-04 11:05:00|34403.8|34400.2|34401.3|34397.7|34404.8|34401.2|34400.3|34396.7|44
1688469000000|2023-07-04 11:10:00|34401.8|34398.2|34401.3|34397.7|34404.8|34401.2|34399.8|34396.2|83
1688469300000|2023-07-04 11:15:00|34400.8|34397.2|34402.8|34399.2|34404.3|34400.7|34397.8|34394.2|74
1688469600000|2023-07-04 11:20:00|34402.3|34398.7|34398.8|34395.2|34403.8|34400.2|34398.3|34394.7|72
1688469900000|2023-07-04 11:25:00|34399.3|34395.7|34393.3|34389.7|34400.8|34397.2|34391.3|34387.7|175
1688470200000|2023-07-04 11:30:00|34393.8|34390.2|34402.8|34399.2|34403.3|34399.7|34391.8|34388.2|414
1688470500000|2023-07-04 11:35:00|34403.3|34399.7|34399.3|34395.7|34405.3|34401.7|34395.3|34391.7|119
1688470800000|2023-07-04 11:40:00|34399.8|34396.2|34417.8|34414.2|34418.3|34414.7|34398.3|34394.7|245
1688471100000|2023-07-04 11:45:00|34417.3|34413.7|34415.8|34412.2|34420.8|34417.2|34412.3|34408.7|538
1688471400000|2023-07-04 11:50:00|34415.3|34411.7|34406.8|34403.2|34416.3|34412.7|34406.8|34403.2|208
1688471700000|2023-07-04 11:55:00|34406.3|34402.7|34407.8|34404.2|34409.3|34405.7|34400.8|34397.2|377
1688472000000|2023-07-04 12:00:00|34408.3|34404.7|34414.8|34411.2|34415.8|34412.2|34402.8|34399.2|188
1688472300000|2023-07-04 12:05:00|34415.3|34411.7|34417.8|34414.2|34421.8|34418.2|34414.3|34410.7|560
1688472600000|2023-07-04 12:10:00|34417.3|34413.7|34418.3|34414.7|34419.3|34415.7|34416.3|34412.7|62
1688472900000|2023-07-04 12:15:00|34418.8|34415.2|34409.3|34405.7|34420.8|34417.2|34407.3|34403.7|97
1688473200000|2023-07-04 12:20:00|34408.8|34405.2|34400.3|34396.7|34409.3|34405.7|34393.3|34389.7|661
1688473500000|2023-07-04 12:25:00|34400.8|34397.2|34399.8|34396.2|34401.3|34397.7|34396.8|34393.2|61
1688473800000|2023-07-04 12:30:00|34400.3|34396.7|34394.8|34391.2|34400.3|34396.7|34392.3|34388.7|203
1688474100000|2023-07-04 12:35:00|34394.3|34390.7|34406.8|34403.2|34408.3|34404.7|34388.3|34384.7|291
1688474400000|2023-07-04 12:40:00|34407.3|34403.7|34398.8|34395.2|34409.8|34406.2|34397.3|34393.7|678
1688474700000|2023-07-04 12:45:00|34398.3|34394.7|34397.8|34394.2|34400.8|34397.2|34396.8|34393.2|20
1688475000000|2023-07-04 12:50:00|34397.3|34393.7|34388.3|34384.7|34397.3|34393.7|34387.8|34384.2|170
1688475300000|2023-07-04 12:55:00|34389.3|34385.7|34392.3|34388.7|34394.3|34390.7|34386.3|34382.7|170
1688475600000|2023-07-04 13:00:00|34391.3|34387.7|34374.8|34371.2|34392.8|34389.2|34374.8|34371.2|457
1688475900000|2023-07-04 13:05:00|34375.3|34371.7|34380.8|34377.2|34387.3|34383.7|34370.3|34366.7|453
1688476200000|2023-07-04 13:10:00|34381.3|34377.7|34374.8|34371.2|34381.3|34377.7|34371.8|34368.2|152
1688476500000|2023-07-04 13:15:00|34375.3|34371.7|34384.8|34381.2|34385.8|34382.2|34373.8|34370.2|89
1688476800000|2023-07-04 13:20:00|34384.3|34380.7|34392.8|34389.2|34394.3|34390.7|34383.8|34380.2|88
1688477100000|2023-07-04 13:25:00|34392.3|34388.7|34395.3|34391.7|34397.3|34393.7|34392.3|34388.7|105
1688477400000|2023-07-04 13:30:00|34394.7|34392.3|34386.2|34383.8|34395.2|34392.8|34375.7|34373.3|454
1688477700000|2023-07-04 13:35:00|34385.7|34383.3|34384.2|34381.8|34385.7|34383.3|34379.7|34377.3|100
1688478000000|2023-07-04 13:40:00|34384.7|34382.3|34387.2|34384.8|34391.7|34389.3|34379.7|34377.3|182
1688478300000|2023-07-04 13:45:00|34387.7|34385.3|34375.2|34372.8|34389.7|34387.3|34375.2|34372.8|184
1688478600000|2023-07-04 13:50:00|34375.7|34373.3|34376.7|34374.3|34378.7|34376.3|34373.7|34371.3|98
1688478900000|2023-07-04 13:55:00|34377.2|34374.8|34378.2|34375.8|34380.7|34378.3|34373.7|34371.3|76
1688479200000|2023-07-04 14:00:00|34379.2|34376.8|34379.2|34376.8|34382.7|34380.3|34376.7|34374.3|114
1688479500000|2023-07-04 14:05:00|34378.7|34376.3|34380.7|34378.3|34380.7|34378.3|34376.7|34374.3|166
1688479800000|2023-07-04 14:10:00|34380.2|34377.8|34384.2|34381.8|34386.2|34383.8|34379.7|34377.3|183
1688480100000|2023-07-04 14:15:00|34384.7|34382.3|34375.7|34373.3|34384.7|34382.3|34373.2|34370.8|166
1688480400000|2023-07-04 14:20:00|34376.2|34373.8|34373.7|34371.3|34381.7|34379.3|34373.2|34370.8|101
1688480700000|2023-07-04 14:25:00|34374.7|34372.3|34375.2|34372.8|34377.7|34375.3|34372.2|34369.8|129
1688481000000|2023-07-04 14:30:00|34374.7|34372.3|34379.2|34376.8|34379.2|34376.8|34373.7|34371.3|60
1688481300000|2023-07-04 14:35:00|34378.7|34376.3|34382.7|34380.3|34383.2|34380.8|34374.7|34372.3|150
1688481600000|2023-07-04 14:40:00|34383.2|34380.8|34385.2|34382.8|34388.7|34386.3|34379.2|34376.8|229
1688481900000|2023-07-04 14:45:00|34385.7|34383.3|34388.7|34386.3|34390.7|34388.3|34384.2|34381.8|182
1688482200000|2023-07-04 14:50:00|34389.2|34386.8|34387.2|34384.8|34390.7|34388.3|34382.2|34379.8|175
1688482500000|2023-07-04 14:55:00|34387.7|34385.3|34389.2|34386.8|34389.7|34387.3|34384.7|34382.3|60
1688482800000|2023-07-04 15:00:00|34389.7|34387.3|34397.2|34394.8|34398.2|34395.8|34387.7|34385.3|128
1688483100000|2023-07-04 15:05:00|34396.7|34394.3|34399.2|34396.8|34401.2|34398.8|34396.7|34394.3|115
1688483400000|2023-07-04 15:10:00|34398.7|34396.3|34392.2|34389.8|34398.7|34396.3|34389.7|34387.3|122
1688483700000|2023-07-04 15:15:00|34392.7|34390.3|34392.7|34390.3|34394.7|34392.3|34390.7|34388.3|87
1688484000000|2023-07-04 15:20:00|34392.2|34389.8|34394.7|34392.3|34394.7|34392.3|34389.7|34387.3|77
1688484300000|2023-07-04 15:25:00|34394.2|34391.8|34390.2|34387.8|34394.7|34392.3|34389.7|34387.3|74
1688484600000|2023-07-04 15:30:00|34390.7|34388.3|34395.7|34393.3|34395.7|34393.3|34390.7|34388.3|53
1688484900000|2023-07-04 15:35:00|34395.2|34392.8|34391.7|34389.3|34397.7|34395.3|34390.7|34388.3|47
1688485200000|2023-07-04 15:40:00|34391.2|34388.8|34391.7|34389.3|34393.2|34390.8|34389.7|34387.3|38
1688485500000|2023-07-04 15:45:00|34392.7|34390.3|34389.7|34387.3|34395.7|34393.3|34389.2|34386.8|66
1688485800000|2023-07-04 15:50:00|34388.7|34386.3|34388.7|34386.3|34391.2|34388.8|34388.2|34385.8|97
1688486100000|2023-07-04 15:55:00|34388.2|34385.8|34387.7|34385.3|34388.7|34386.3|34384.7|34382.3|89
1688486400000|2023-07-04 16:00:00|34386.7|34384.3|34393.2|34390.8|34393.2|34390.8|34384.7|34382.3|221
1688486700000|2023-07-04 16:05:00|34392.7|34390.3|34392.2|34389.8|34393.2|34390.8|34387.2|34384.8|55
1688487000000|2023-07-04 16:10:00|34391.7|34389.3|34393.7|34391.3|34393.7|34391.3|34389.7|34387.3|38
1688487300000|2023-07-04 16:15:00|34394.2|34391.8|34386.7|34384.3|34394.7|34392.3|34386.7|34384.3|37
1688487600000|2023-07-04 16:20:00|34387.2|34384.8|34383.2|34380.8|34388.7|34386.3|34381.2|34378.8|185
1688487900000|2023-07-04 16:25:00|34382.7|34380.3|34388.2|34385.8|34388.2|34385.8|34378.7|34376.3|157
1688488200000|2023-07-04 16:30:00|34389.7|34387.3|34385.2|34382.8|34389.7|34387.3|34380.7|34378.3|267
1688488500000|2023-07-04 16:35:00|34384.7|34382.3|34378.2|34375.8|34385.2|34382.8|34376.7|34374.3|62
1688488800000|2023-07-04 16:40:00|34378.7|34376.3|34382.2|34379.8|34382.7|34380.3|34375.7|34373.3|89
1688489100000|2023-07-04 16:45:00|34381.7|34379.3|34383.2|34380.8|34384.2|34381.8|34377.2|34374.8|137
1688489400000|2023-07-04 16:50:00|34383.7|34381.3|34382.7|34380.3|34385.2|34382.8|34374.2|34371.8|189
1688489700000|2023-07-04 16:55:00|34383.2|34380.8|34381.7|34379.3|34383.7|34381.3|34375.2|34372.8|232
1688490000000|2023-07-04 17:00:00|34385.7|34375.9|34392.4|34382.6|34392.6|34382.8|34384.6|34374.8|0
1688490300000|2023-07-04 17:05:00|34391.7|34381.9|34391.9|34382.1|34391.9|34382.1|34391.7|34381.9|0
1688490600000|2023-07-04 17:10:00|34399|34389.2|34396.4|34386.6|34400.3|34390.5|34396.3|34386.5|0
1688490900000|2023-07-04 17:15:00|34396.3|34386.5|34399.2|34389.4|34400.4|34390.6|34396.3|34386.5|0
1688491200000|2023-07-04 17:20:00|34399.3|34389.5|34399.5|34389.7|34399.5|34389.7|34399.2|34389.4|0
1688491500000|2023-07-04 17:25:00|34399.4|34389.6|34399.5|34389.7|34399.5|34389.7|34399.4|34389.6|0
1688491800000|2023-07-04 17:30:00|34399.6|34389.8|34399.2|34389.4|34399.6|34389.8|34399.2|34389.4|0
1688492100000|2023-07-04 17:35:00|34399.1|34389.3|34399.1|34389.3|34399.1|34389.3|34399.1|34389.3|0
1688492400000|2023-07-04 17:40:00|34402.7|34392.9|34398.9|34389.1|34406.6|34396.8|34398.9|34389.1|0
1688492700000|2023-07-04 17:45:00|34402.5|34392.7|34397.7|34387.9|34406.7|34396.9|34397.7|34387.9|0
1688493000000|2023-07-04 17:50:00|34394.2|34384.4|34391.1|34381.3|34394.2|34384.4|34383.1|34373.3|0
1688493300000|2023-07-04 17:55:00|34391|34381.2|34391.2|34381.4|34391.2|34381.4|34383.3|34373.5|0
1688493600000|2023-07-04 18:00:00|34391.1|34381.3|34391.1|34381.3|34391.1|34381.3|34391.1|34381.3|0
1688493900000|2023-07-04 18:05:00|34391|34381.2|34398.8|34389|34398.8|34389|34391|34381.2|0
1688494200000|2023-07-04 18:10:00|34397.8|34388|34397.8|34388|34397.8|34388|34397.8|34388|0
1688494500000|2023-07-04 18:15:00|34390.7|34380.9|34398|34388.2|34398|34388.2|34390.1|34380.3|0
1688494800000|2023-07-04 18:20:00|34398.1|34388.3|34390.3|34380.5|34398.1|34388.3|34390.3|34380.5|0
1688495100000|2023-07-04 18:25:00|34386.8|34377|34394.2|34384.4|34398.1|34388.3|34386.5|34376.7|0
1688495400000|2023-07-04 18:30:00|34390.7|34380.9|34390.3|34380.5|34390.7|34380.9|34390.3|34380.5|0
1688495700000|2023-07-04 18:35:00|34389.6|34379.8|34389.6|34379.8|34389.6|34379.8|34389.6|34379.8|0
1688496000000|2023-07-04 18:40:00|34389.8|34380|34389.8|34380|34389.8|34380|34389.8|34380|0
1688496600000|2023-07-04 18:50:00|34389.9|34380.1|34389.9|34380.1|34389.9|34380.1|34389.9|34380.1|0
1688496900000|2023-07-04 18:55:00|34389.8|34380|34389.8|34380|34389.8|34380|34389.8|34380|0
1688497200000|2023-07-04 19:00:00|34382.7|34372.9|34383|34373.2|34383|34373.2|34382|34372.2|0
1688497500000|2023-07-04 19:05:00|34383.1|34373.3|34383.1|34373.3|34383.1|34373.3|34383.1|34373.3|0
1688497800000|2023-07-04 19:10:00|34386.6|34376.8|34376.4|34366.6|34390.8|34381|34375.2|34365.4|0
1688498100000|2023-07-04 19:15:00|34376.2|34366.4|34380.1|34370.3|34384|34374.2|34376.2|34366.4|0
1688498400000|2023-07-04 19:20:00|34376.6|34366.8|34380.3|34370.5|34384.2|34374.4|34376.2|34366.4|0
1688498700000|2023-07-04 19:25:00|34383.8|34374|34380.3|34370.5|34384.2|34374.4|34380.2|34370.4|0
1688499000000|2023-07-04 19:30:00|34383.9|34374.1|34376.5|34366.7|34384.2|34374.4|34376.4|34366.6|0
1688499300000|2023-07-04 19:35:00|34376.6|34366.8|34377.3|34367.5|34377.3|34367.5|34376.6|34366.8|0
1688499600000|2023-07-04 19:40:00|34377.1|34367.3|34370.8|34361|34377.1|34367.3|34368.4|34358.6|0
1688499900000|2023-07-04 19:45:00|34374.4|34364.6|34371.9|34362.1|34379.2|34369.4|34371.3|34361.5|0
1688500200000|2023-07-04 19:50:00|34371.6|34361.8|34372|34362.2|34379.7|34369.9|34371.6|34361.8|0
1688500500000|2023-07-04 19:55:00|34372.1|34362.3|34380.4|34370.6|34380.4|34370.6|34372|34362.2|0
1688500800000|2023-07-04 20:00:00|34376.6|34366.8|34376.7|34366.9|34376.7|34366.9|34376.6|34366.8|0
1688501100000|2023-07-04 20:05:00|34376.8|34367|34377.3|34367.5|34377.6|34367.8|34376.8|34367|0
1688501400000|2023-07-04 20:10:00|34381.2|34371.4|34381.2|34371.4|34381.2|34371.4|34381.2|34371.4|0
1688502000000|2023-07-04 20:20:00|34381.3|34371.5|34381.3|34371.5|34381.3|34371.5|34381.3|34371.5|0
1688502900000|2023-07-04 20:35:00|34381.4|34371.6|34381.4|34371.6|34381.4|34371.6|34381.4|34371.6|0
1688503200000|2023-07-04 20:40:00|34381.5|34371.7|34381.4|34371.6|34381.5|34371.7|34381.4|34371.6|0
1688503500000|2023-07-04 20:45:00|34381.3|34371.5|34381.3|34371.5|34381.3|34371.5|34381.3|34371.5|0
1688503800000|2023-07-04 20:50:00|34377.4|34367.6|34377.3|34367.5|34377.4|34367.6|34377.3|34367.5|0
1688504100000|2023-07-04 20:55:00|34377.6|34367.8|34381.3|34371.5|34381.4|34371.6|34377.5|34367.7|0
1688504700000|2023-07-04 21:05:00|34384|34374.2|34386.3|34376.5|34386.3|34376.5|34384|34374.2|0
1688505300000|2023-07-04 21:15:00|34386.4|34376.6|34386.8|34377|34386.8|34377|34386.4|34376.6|0
1688505600000|2023-07-04 21:20:00|34386.9|34377.1|34388.4|34378.6|34388.4|34378.6|34386.8|34377|0
1688505900000|2023-07-04 21:25:00|34388.7|34378.9|34388.7|34378.9|34388.8|34379|34388.7|34378.9|0
1688506800000|2023-07-04 21:40:00|34388.8|34379|34388.8|34379|34388.8|34379|34388.8|34379|0
1688507100000|2023-07-04 21:45:00|34389.2|34379.4|34389.2|34379.4|34389.2|34379.4|34389.2|34379.4|0
1688508000000|2023-07-04 22:00:00|34396.4|34391.6|34396.4|34391.6|34400.9|34396.1|34392.4|34387.6|125
1688508300000|2023-07-04 22:05:00|34395.9|34391.1|34396.9|34392.1|34397.4|34392.6|34395.9|34391.1|25
1688508600000|2023-07-04 22:10:00|34396.4|34391.6|34398.9|34394.1|34401.9|34397.1|34396.4|34391.6|52
1688508900000|2023-07-04 22:15:00|34399.9|34395.1|34401.4|34396.6|34405.4|34400.6|34399.4|34394.6|60
1688509200000|2023-07-04 22:20:00|34401.9|34397.1|34398.4|34393.6|34402.4|34397.6|34395.4|34390.6|21
1688509500000|2023-07-04 22:25:00|34397.9|34393.1|34393.4|34388.6|34397.9|34393.1|34392.9|34388.1|51
1688509800000|2023-07-04 22:30:00|34393.9|34389.1|34393.4|34388.6|34394.4|34389.6|34391.4|34386.6|47
1688510100000|2023-07-04 22:35:00|34393.9|34389.1|34389.9|34385.1|34395.4|34390.6|34389.9|34385.1|32
1688510400000|2023-07-04 22:40:00|34390.4|34385.6|34392.9|34388.1|34396.4|34391.6|34387.4|34382.6|79
1688510700000|2023-07-04 22:45:00|34392.4|34387.6|34391.4|34386.6|34392.9|34388.1|34388.9|34384.1|27
1688511000000|2023-07-04 22:50:00|34391.9|34387.1|34392.9|34388.1|34392.9|34388.1|34387.4|34382.6|27
1688511300000|2023-07-04 22:55:00|34391.4|34386.6|34392.4|34387.6|34393.4|34388.6|34391.4|34386.6|25
1688511600000|2023-07-04 23:00:00|34392.9|34388.1|34391.9|34387.1|34395.4|34390.6|34391.4|34386.6|17
1688511900000|2023-07-04 23:05:00|34391.4|34386.6|34387.4|34382.6|34391.9|34387.1|34387.4|34382.6|45
1688512200000|2023-07-04 23:10:00|34386.9|34382.1|34387.9|34383.1|34389.4|34384.6|34385.9|34381.1|42
1688512500000|2023-07-04 23:15:00|34388.4|34383.6|34388.4|34383.6|34388.9|34384.1|34386.9|34382.1|15
1688512800000|2023-07-04 23:20:00|34388.9|34384.1|34389.4|34384.6|34389.4|34384.6|34386.4|34381.6|39
1688513100000|2023-07-04 23:25:00|34389.9|34385.1|34389.4|34384.6|34390.4|34385.6|34388.4|34383.6|15
1688513400000|2023-07-04 23:30:00|34389.9|34385.1|34389.4|34384.6|34390.9|34386.1|34387.9|34383.1|17
1688513700000|2023-07-04 23:35:00|34388.9|34384.1|34391.9|34387.1|34392.4|34387.6|34387.9|34383.1|13
1688514000000|2023-07-04 23:40:00|34392.4|34387.6|34396.9|34392.1|34400.4|34395.6|34392.4|34387.6|65
1688514300000|2023-07-04 23:45:00|34397.4|34392.6|34399.9|34395.1|34400.9|34396.1|34396.9|34392.1|31
1688514600000|2023-07-04 23:50:00|34399.4|34394.6|34394.9|34390.1|34399.4|34394.6|34394.9|34390.1|26
1688514900000|2023-07-04 23:55:00|34394.4|34389.6|34394.9|34390.1|34395.9|34391.1|34393.4|34388.6|16
1688515200000|2023-07-05 00:00:00|34395.9|34391.1|34401.4|34396.6|34402.9|34398.1|34394.9|34390.1|86
1688515500000|2023-07-05 00:05:00|34400.9|34396.1|34405.9|34401.1|34409.9|34405.1|34400.4|34395.6|110
1688515800000|2023-07-05 00:10:00|34404.9|34400.1|34395.4|34390.6|34408.4|34403.6|34395.4|34390.6|87
1688516100000|2023-07-05 00:15:00|34395.9|34391.1|34398.9|34394.1|34398.9|34394.1|34394.4|34389.6|112
1688516400000|2023-07-05 00:20:00|34398.4|34393.6|34402.9|34398.1|34402.9|34398.1|34397.4|34392.6|20
1688516700000|2023-07-05 00:25:00|34402.4|34397.6|34411.4|34406.6|34411.9|34407.1|34401.4|34396.6|100
1688517000000|2023-07-05 00:30:00|34410.9|34406.1|34410.9|34406.1|34414.9|34410.1|34409.9|34405.1|52
1688517300000|2023-07-05 00:35:00|34410.4|34405.6|34410.9|34406.1|34412.9|34408.1|34408.9|34404.1|64
1688517600000|2023-07-05 00:40:00|34410.4|34405.6|34413.9|34409.1|34413.9|34409.1|34409.9|34405.1|66
1688517900000|2023-07-05 00:45:00|34413.4|34408.6|34412.9|34408.1|34414.9|34410.1|34409.9|34405.1|50
1688518200000|2023-07-05 00:50:00|34412.4|34407.6|34410.4|34405.6|34414.9|34410.1|34409.9|34405.1|34
1688518500000|2023-07-05 00:55:00|34409.9|34405.1|34412.9|34408.1|34413.9|34409.1|34408.9|34404.1|31
1688518800000|2023-07-05 01:00:00|34413.4|34408.6|34412.4|34407.6|34415.9|34411.1|34410.4|34405.6|68
1688519100000|2023-07-05 01:05:00|34412.9|34408.1|34407.4|34402.6|34412.9|34408.1|34407.4|34402.6|37
1688519400000|2023-07-05 01:10:00|34406.9|34402.1|34409.9|34405.1|34410.9|34406.1|34404.4|34399.6|65
1688519700000|2023-07-05 01:15:00|34409.4|34404.6|34414.4|34409.6|34415.9|34411.1|34407.4|34402.6|77
1688520000000|2023-07-05 01:20:00|34414.9|34410.1|34410.9|34406.1|34414.9|34410.1|34410.4|34405.6|52
1688520300000|2023-07-05 01:25:00|34411.9|34407.1|34414.4|34409.6|34414.9|34410.1|34409.4|34404.6|49
1688520600000|2023-07-05 01:30:00|34413.9|34409.1|34414.9|34410.1|34417.9|34413.1|34411.9|34407.1|38
1688520900000|2023-07-05 01:35:00|34415.4|34410.6|34412.9|34408.1|34418.9|34414.1|34411.9|34407.1|62
1688521200000|2023-07-05 01:40:00|34412.4|34407.6|34409.4|34404.6|34414.9|34410.1|34408.4|34403.6|36
1688521500000|2023-07-05 01:45:00|34408.4|34403.6|34407.9|34403.1|34408.9|34404.1|34402.9|34398.1|81
1688521800000|2023-07-05 01:50:00|34407.4|34402.6|34407.4|34402.6|34408.9|34404.1|34404.9|34400.1|36
1688522100000|2023-07-05 01:55:00|34406.9|34402.1|34406.4|34401.6|34408.9|34404.1|34404.4|34399.6|33
1688522400000|2023-07-05 02:00:00|34406.9|34402.1|34400.4|34395.6|34406.9|34402.1|34400.4|34395.6|67
1688522700000|2023-07-05 02:05:00|34399.9|34395.1|34396.9|34392.1|34402.4|34397.6|34396.9|34392.1|48
1688523000000|2023-07-05 02:10:00|34395.9|34391.1|34396.9|34392.1|34398.9|34394.1|34393.9|34389.1|65
1688523300000|2023-07-05 02:15:00|34396.4|34391.6|34399.9|34395.1|34400.9|34396.1|34395.9|34391.1|47
1688523600000|2023-07-05 02:20:00|34399.4|34394.6|34398.9|34394.1|34400.9|34396.1|34395.9|34391.1|55
1688523900000|2023-07-05 02:25:00|34399.4|34394.6|34396.9|34392.1|34400.4|34395.6|34395.9|34391.1|33
1688524200000|2023-07-05 02:30:00|34397.4|34392.6|34397.9|34393.1|34399.9|34395.1|34393.9|34389.1|58
1688524500000|2023-07-05 02:35:00|34398.4|34393.6|34396.9|34392.1|34401.4|34396.6|34396.9|34392.1|27
1688524800000|2023-07-05 02:40:00|34397.4|34392.6|34397.9|34393.1|34397.9|34393.1|34395.9|34391.1|5
1688525100000|2023-07-05 02:45:00|34397.4|34392.6|34393.9|34389.1|34397.9|34393.1|34392.9|34388.1|43
1688525400000|2023-07-05 02:50:00|34393.4|34388.6|34391.9|34387.1|34394.9|34390.1|34389.9|34385.1|73
1688525700000|2023-07-05 02:55:00|34391.4|34386.6|34391.9|34387.1|34392.9|34388.1|34390.9|34386.1|102
1688526000000|2023-07-05 03:00:00|34392.9|34388.1|34392.9|34388.1|34393.4|34388.6|34390.4|34385.6|35
1688526300000|2023-07-05 03:05:00|34392.4|34387.6|34388.4|34383.6|34393.4|34388.6|34388.4|34383.6|33
1688526600000|2023-07-05 03:10:00|34387.9|34383.1|34388.9|34384.1|34390.4|34385.6|34386.9|34382.1|51
1688526900000|2023-07-05 03:15:00|34389.4|34384.6|34387.9|34383.1|34389.9|34385.1|34385.4|34380.6|46
1688527200000|2023-07-05 03:20:00|34388.4|34383.6|34387.4|34382.6|34390.9|34386.1|34386.9|34382.1|49
1688527500000|2023-07-05 03:25:00|34386.9|34382.1|34384.9|34380.1|34387.9|34383.1|34384.9|34380.1|38
1688527800000|2023-07-05 03:30:00|34384.4|34379.6|34386.9|34382.1|34387.9|34383.1|34383.9|34379.1|39
1688528100000|2023-07-05 03:35:00|34386.4|34381.6|34390.9|34386.1|34391.4|34386.6|34385.9|34381.1|37
1688528400000|2023-07-05 03:40:00|34391.4|34386.6|34393.9|34389.1|34393.9|34389.1|34388.9|34384.1|52
1688528700000|2023-07-05 03:45:00|34394.4|34389.6|34389.9|34385.1|34394.4|34389.6|34389.9|34385.1|30
1688529000000|2023-07-05 03:50:00|34388.9|34384.1|34389.9|34385.1|34390.9|34386.1|34387.9|34383.1|31
1688529300000|2023-07-05 03:55:00|34390.4|34385.6|34387.9|34383.1|34390.9|34386.1|34387.9|34383.1|15
1688529600000|2023-07-05 04:00:00|34388.4|34383.6|34384.9|34380.1|34388.9|34384.1|34382.9|34378.1|41
1688529900000|2023-07-05 04:05:00|34383.9|34379.1|34383.9|34379.1|34385.4|34380.6|34382.9|34378.1|82
1688530200000|2023-07-05 04:10:00|34384.4|34379.6|34384.9|34380.1|34385.9|34381.1|34382.9|34378.1|21
1688530500000|2023-07-05 04:15:00|34385.4|34380.6|34383.9|34379.1|34385.9|34381.1|34382.9|34378.1|19
1688530800000|2023-07-05 04:20:00|34384.4|34379.6|34384.9|34380.1|34385.9|34381.1|34383.4|34378.6|22
1688531100000|2023-07-05 04:25:00|34384.4|34379.6|34385.9|34381.1|34385.9|34381.1|34382.9|34378.1|32
1688531400000|2023-07-05 04:30:00|34385.4|34380.6|34383.9|34379.1|34385.9|34381.1|34382.9|34378.1|44
1688531700000|2023-07-05 04:35:00|34384.4|34379.6|34385.9|34381.1|34387.4|34382.6|34383.9|34379.1|23
1688532000000|2023-07-05 04:40:00|34385.4|34380.6|34386.4|34381.6|34387.4|34382.6|34383.9|34379.1|33
1688532300000|2023-07-05 04:45:00|34385.9|34381.1|34384.9|34380.1|34385.9|34381.1|34383.9|34379.1|11
1688532600000|2023-07-05 04:50:00|34384.4|34379.6|34385.4|34380.6|34386.9|34382.1|34384.4|34379.6|11
1688532900000|2023-07-05 04:55:00|34384.9|34380.1|34386.9|34382.1|34386.9|34382.1|34382.4|34377.6|44
1688533200000|2023-07-05 05:00:00|34386.4|34381.6|34383.9|34379.1|34386.9|34382.1|34382.9|34378.1|54
1688533500000|2023-07-05 05:05:00|34383.4|34378.6|34384.9|34380.1|34385.9|34381.1|34383.4|34378.6|33
1688533800000|2023-07-05 05:10:00|34385.4|34380.6|34384.9|34380.1|34385.9|34381.1|34381.9|34377.1|24
1688534100000|2023-07-05 05:15:00|34385.4|34380.6|34385.4|34380.6|34387.9|34383.1|34384.9|34380.1|32
1688534400000|2023-07-05 05:20:00|34385.9|34381.1|34385.4|34380.6|34387.9|34383.1|34384.9|34380.1|46
1688534700000|2023-07-05 05:25:00|34384.9|34380.1|34388.9|34384.1|34389.4|34384.6|34384.4|34379.6|71
1688535000000|2023-07-05 05:30:00|34388.4|34383.6|34388.4|34383.6|34391.9|34387.1|34387.9|34383.1|81
1688535300000|2023-07-05 05:35:00|34388.9|34384.1|34391.4|34386.6|34391.9|34387.1|34386.4|34381.6|48
1688535600000|2023-07-05 05:40:00|34391.9|34387.1|34387.9|34383.1|34391.9|34387.1|34387.9|34383.1|17
1688535900000|2023-07-05 05:45:00|34388.4|34383.6|34386.9|34382.1|34389.4|34384.6|34386.9|34382.1|38
1688536200000|2023-07-05 05:50:00|34387.4|34382.6|34385.9|34381.1|34387.9|34383.1|34384.9|34380.1|31
1688536500000|2023-07-05 05:55:00|34385.4|34380.6|34384.9|34380.1|34389.4|34384.6|34384.9|34380.1|39
1688536800000|2023-07-05 06:00:00|34384.3|34380.7|34376.3|34372.7|34389.8|34386.2|34376.3|34372.7|233
1688537100000|2023-07-05 06:05:00|34377.3|34373.7|34368.8|34365.2|34378.3|34374.7|34367.3|34363.7|269
1688537400000|2023-07-05 06:10:00|34368.3|34364.7|34371.8|34368.2|34373.3|34369.7|34367.8|34364.2|79
1688537700000|2023-07-05 06:15:00|34372.3|34368.7|34361.3|34357.7|34374.3|34370.7|34361.3|34357.7|154
1688538000000|2023-07-05 06:20:00|34361.8|34358.2|34360.8|34357.2|34367.3|34363.7|34360.8|34357.2|197
1688538300000|2023-07-05 06:25:00|34361.3|34357.7|34362.8|34359.2|34363.8|34360.2|34359.8|34356.2|67
1688538600000|2023-07-05 06:30:00|34362.3|34358.7|34360.8|34357.2|34362.3|34358.7|34357.8|34354.2|82
1688538900000|2023-07-05 06:35:00|34361.3|34357.7|34360.8|34357.2|34363.8|34360.2|34359.3|34355.7|71
1688539200000|2023-07-05 06:40:00|34360.3|34356.7|34359.8|34356.2|34364.3|34360.7|34358.3|34354.7|85
1688539500000|2023-07-05 06:45:00|34360.3|34356.7|34350.3|34346.7|34361.8|34358.2|34350.3|34346.7|187
1688539800000|2023-07-05 06:50:00|34350.8|34347.2|34353.8|34350.2|34356.3|34352.7|34348.3|34344.7|296
1688540100000|2023-07-05 06:55:00|34353.3|34349.7|34346.8|34343.2|34357.3|34353.7|34344.8|34341.2|358
1688540400000|2023-07-05 07:00:00|34347.3|34343.7|34339.8|34336.2|34354.3|34350.7|34336.3|34332.7|918
1688540700000|2023-07-05 07:05:00|34340.3|34336.7|34351.3|34347.7|34352.8|34349.2|34334.3|34330.7|556
1688541000000|2023-07-05 07:10:00|34351.8|34348.2|34363.8|34360.2|34366.8|34363.2|34351.8|34348.2|303
1688541300000|2023-07-05 07:15:00|34364.3|34360.7|34371.8|34368.2|34374.3|34370.7|34359.3|34355.7|262
1688541600000|2023-07-05 07:20:00|34371.3|34367.7|34365.8|34362.2|34372.8|34369.2|34363.3|34359.7|214
1688541900000|2023-07-05 07:25:00|34366.3|34362.7|34354.3|34350.7|34366.3|34362.7|34353.3|34349.7|166
1688542200000|2023-07-05 07:30:00|34354.8|34351.2|34360.8|34357.2|34362.8|34359.2|34351.8|34348.2|248
1688542500000|2023-07-05 07:35:00|34358.8|34355.2|34360.8|34357.2|34362.3|34358.7|34351.3|34347.7|203
1688542800000|2023-07-05 07:40:00|34361.3|34357.7|34361.8|34358.2|34364.3|34360.7|34354.3|34350.7|172
1688543100000|2023-07-05 07:45:00|34361.3|34357.7|34362.8|34359.2|34364.8|34361.2|34355.3|34351.7|199
1688543400000|2023-07-05 07:50:00|34361.8|34358.2|34355.3|34351.7|34364.3|34360.7|34352.8|34349.2|162
1688543700000|2023-07-05 07:55:00|34354.8|34351.2|34352.8|34349.2|34356.8|34353.2|34345.8|34342.2|150
1688544000000|2023-07-05 08:00:00|34352.3|34348.7|34344.8|34341.2|34354.3|34350.7|34336.8|34333.2|341
1688544300000|2023-07-05 08:05:00|34345.3|34341.7|34342.8|34339.2|34347.8|34344.2|34335.8|34332.2|294
1688544600000|2023-07-05 08:10:00|34343.3|34339.7|34331.8|34328.2|34344.3|34340.7|34324.3|34320.7|273
1688544900000|2023-07-05 08:15:00|34332.8|34329.2|34352.3|34348.7|34354.3|34350.7|34332.8|34329.2|284
1688545200000|2023-07-05 08:20:00|34351.8|34348.2|34344.8|34341.2|34355.3|34351.7|34343.8|34340.2|202
1688545500000|2023-07-05 08:25:00|34344.3|34340.7|34347.8|34344.2|34352.3|34348.7|34344.3|34340.7|167
1688545800000|2023-07-05 08:30:00|34347.3|34343.7|34338.8|34335.2|34348.3|34344.7|34335.3|34331.7|203
1688546100000|2023-07-05 08:35:00|34338.3|34334.7|34331.8|34328.2|34340.3|34336.7|34329.3|34325.7|348
1688546400000|2023-07-05 08:40:00|34331.3|34327.7|34333.8|34330.2|34335.8|34332.2|34328.8|34325.2|93
1688546700000|2023-07-05 08:45:00|34333.3|34329.7|34336.8|34333.2|34339.8|34336.2|34332.3|34328.7|113
1688547000000|2023-07-05 08:50:00|34336.3|34332.7|34338.3|34334.7|34341.8|34338.2|34334.3|34330.7|202
1688547300000|2023-07-05 08:55:00|34338.8|34335.2|34337.8|34334.2|34339.8|34336.2|34334.8|34331.2|43
1688547600000|2023-07-05 09:00:00|34338.3|34334.7|34338.3|34334.7|34341.8|34338.2|34334.8|34331.2|279
1688547900000|2023-07-05 09:05:00|34337.8|34334.2|34328.8|34325.2|34338.8|34335.2|34326.3|34322.7|206
1688548200000|2023-07-05 09:10:00|34328.3|34324.7|34323.8|34320.2|34330.3|34326.7|34320.3|34316.7|202
1688548500000|2023-07-05 09:15:00|34323.3|34319.7|34330.8|34327.2|34333.3|34329.7|34322.8|34319.2|177
1688548800000|2023-07-05 09:20:00|34330.3|34326.7|34318.8|34315.2|34334.8|34331.2|34318.3|34314.7|414
1688549100000|2023-07-05 09:25:00|34319.3|34315.7|34309.3|34305.7|34322.8|34319.2|34308.3|34304.7|330
1688549400000|2023-07-05 09:30:00|34309.8|34306.2|34291.8|34288.2|34316.3|34312.7|34289.8|34286.2|687
1688549700000|2023-07-05 09:35:00|34291.3|34287.7|34270.3|34266.7|34292.8|34289.2|34269.3|34265.7|624
1688550000000|2023-07-05 09:40:00|34270.8|34267.2|34257.8|34254.2|34272.3|34268.7|34253.8|34250.2|571
1688550300000|2023-07-05 09:45:00|34258.3|34254.7|34277.8|34274.2|34279.8|34276.2|34257.8|34254.2|393
1688550600000|2023-07-05 09:50:00|34276.8|34273.2|34275.8|34272.2|34278.8|34275.2|34271.3|34267.7|125
1688550900000|2023-07-05 09:55:00|34276.3|34272.7|34285.3|34281.7|34286.3|34282.7|34276.3|34272.7|141
1688551200000|2023-07-05 10:00:00|34284.8|34281.2|34287.3|34283.7|34287.8|34284.2|34275.8|34272.2|209
1688551500000|2023-07-05 10:05:00|34287.8|34284.2|34277.8|34274.2|34288.8|34285.2|34275.8|34272.2|202
1688551800000|2023-07-05 10:10:00|34278.3|34274.7|34280.3|34276.7|34283.8|34280.2|34276.8|34273.2|165
1688552100000|2023-07-05 10:15:00|34279.8|34276.2|34292.3|34288.7|34293.8|34290.2|34278.8|34275.2|282
1688552400000|2023-07-05 10:20:00|34292.8|34289.2|34292.8|34289.2|34295.3|34291.7|34291.3|34287.7|115
1688552700000|2023-07-05 10:25:00|34292.3|34288.7|34295.3|34291.7|34295.8|34292.2|34291.3|34287.7|78
1688553000000|2023-07-05 10:30:00|34294.8|34291.2|34302.3|34298.7|34303.3|34299.7|34294.3|34290.7|212
1688553300000|2023-07-05 10:35:00|34302.8|34299.2|34298.8|34295.2|34302.8|34299.2|34292.3|34288.7|243
1688553600000|2023-07-05 10:40:00|34299.3|34295.7|34300.8|34297.2|34307.3|34303.7|34293.3|34289.7|223
1688553900000|2023-07-05 10:45:00|34301.3|34297.7|34292.8|34289.2|34302.3|34298.7|34291.3|34287.7|101
1688554200000|2023-07-05 10:50:00|34292.3|34288.7|34290.8|34287.2|34294.3|34290.7|34288.3|34284.7|191
1688554500000|2023-07-05 10:55:00|34291.3|34287.7|34284.3|34280.7|34292.3|34288.7|34281.8|34278.2|214
1688554800000|2023-07-05 11:00:00|34283.8|34280.2|34281.8|34278.2|34285.3|34281.7|34279.8|34276.2|169
1688555100000|2023-07-05 11:05:00|34281.3|34277.7|34271.3|34267.7|34282.3|34278.7|34266.3|34262.7|265
1688555400000|2023-07-05 11:10:00|34270.8|34267.2|34274.8|34271.2|34274.8|34271.2|34265.3|34261.7|271
1688555700000|2023-07-05 11:15:00|34277.3|34273.7|34285.8|34282.2|34287.3|34283.7|34274.3|34270.7|293
1688556000000|2023-07-05 11:20:00|34286.3|34282.7|34274.8|34271.2|34287.3|34283.7|34274.8|34271.2|192
1688556300000|2023-07-05 11:25:00|34275.3|34271.7|34277.3|34273.7|34278.8|34275.2|34271.8|34268.2|233
1688556600000|2023-07-05 11:30:00|34276.8|34273.2|34275.8|34272.2|34284.3|34280.7|34274.8|34271.2|315
1688556900000|2023-07-05 11:35:00|34276.3|34272.7|34271.8|34268.2|34276.3|34272.7|34266.3|34262.7|225
1688557200000|2023-07-05 11:40:00|34272.3|34268.7|34273.8|34270.2|34279.3|34275.7|34270.8|34267.2|188
1688557500000|2023-07-05 11:45:00|34274.3|34270.7|34275.8|34272.2|34277.3|34273.7|34270.3|34266.7|136
1688557800000|2023-07-05 11:50:00|34275.3|34271.7|34264.8|34261.2|34275.3|34271.7|34264.3|34260.7|194
1688558100000|2023-07-05 11:55:00|34265.3|34261.7|34257.8|34254.2|34266.8|34263.2|34256.3|34252.7|254
1688558400000|2023-07-05 12:00:00|34257.3|34253.7|34248.8|34245.2|34257.3|34253.7|34242.8|34239.2|593
1688558700000|2023-07-05 12:05:00|34249.3|34245.7|34243.3|34239.7|34251.3|34247.7|34239.8|34236.2|281
1688559000000|2023-07-05 12:10:00|34243.8|34240.2|34248.8|34245.2|34250.3|34246.7|34234.3|34230.7|319
1688559300000|2023-07-05 12:15:00|34248.3|34244.7|34248.8|34245.2|34254.3|34250.7|34243.3|34239.7|257
1688559600000|2023-07-05 12:20:00|34249.3|34245.7|34257.3|34253.7|34262.3|34258.7|34246.8|34243.2|413
1688559900000|2023-07-05 12:25:00|34256.8|34253.2|34261.3|34257.7|34261.8|34258.2|34252.8|34249.2|259
1688560200000|2023-07-05 12:30:00|34261.8|34258.2|34252.8|34249.2|34262.3|34258.7|34250.8|34247.2|259
1688560500000|2023-07-05 12:35:00|34252.3|34248.7|34252.8|34249.2|34254.8|34251.2|34249.3|34245.7|215
1688560800000|2023-07-05 12:40:00|34252.3|34248.7|34261.3|34257.7|34261.8|34258.2|34247.8|34244.2|270
1688561100000|2023-07-05 12:45:00|34262.3|34258.7|34246.8|34243.2|34262.3|34258.7|34242.3|34238.7|495
1688561400000|2023-07-05 12:50:00|34246.3|34242.7|34235.3|34231.7|34247.3|34243.7|34234.8|34231.2|311
1688561700000|2023-07-05 12:55:00|34234.8|34231.2|34237.3|34233.7|34238.3|34234.7|34226.3|34222.7|441
1688562000000|2023-07-05 13:00:00|34236.8|34233.2|34234.8|34231.2|34236.8|34233.2|34230.3|34226.7|225
1688562300000|2023-07-05 13:05:00|34234.3|34230.7|34244.8|34241.2|34249.3|34245.7|34233.3|34229.7|303
1688562600000|2023-07-05 13:10:00|34244.3|34240.7|34265.8|34262.2|34268.8|34265.2|34243.8|34240.2|534
1688562900000|2023-07-05 13:15:00|34265.3|34261.7|34250.8|34247.2|34265.8|34262.2|34245.8|34242.2|418
1688563200000|2023-07-05 13:20:00|34251.8|34248.2|34246.8|34243.2|34254.3|34250.7|34241.3|34237.7|288
1688563500000|2023-07-05 13:25:00|34246.3|34242.7|34252.8|34249.2|34255.3|34251.7|34239.8|34236.2|578
1688563800000|2023-07-05 13:30:00|34252.2|34249.8|34295.2|34292.8|34302.7|34300.3|34241.2|34238.8|4562
1688564100000|2023-07-05 13:35:00|34295.7|34293.3|34294.2|34291.8|34323.7|34321.3|34282.2|34279.8|4155
1688564400000|2023-07-05 13:40:00|34292.7|34290.3|34310.2|34307.8|34323.7|34321.3|34288.2|34285.8|3166
1688564700000|2023-07-05 13:45:00|34310.7|34308.3|34311.7|34309.3|34313.7|34311.3|34275.7|34273.3|2689
1688565000000|2023-07-05 13:50:00|34311.2|34308.8|34310.7|34308.3|34336.7|34334.3|34307.2|34304.8|2252
1688565300000|2023-07-05 13:55:00|34311.2|34308.8|34309.2|34306.8|34323.7|34321.3|34295.7|34293.3|1347
1688565600000|2023-07-05 14:00:00|34311.2|34308.8|34296.7|34294.3|34316.7|34314.3|34285.7|34283.3|1898
1688565900000|2023-07-05 14:05:00|34295.7|34293.3|34290.7|34288.3|34307.7|34305.3|34288.7|34286.3|1343
1688566200000|2023-07-05 14:10:00|34290.2|34287.8|34293.2|34290.8|34302.2|34299.8|34268.7|34266.3|1910
1688566500000|2023-07-05 14:15:00|34293.7|34291.3|34292.7|34290.3|34307.7|34305.3|34282.7|34280.3|1435
1688566800000|2023-07-05 14:20:00|34292.2|34289.8|34301.2|34298.8|34306.7|34304.3|34289.2|34286.8|1127
1688567100000|2023-07-05 14:25:00|34300.7|34298.3|34303.7|34301.3|34304.2|34301.8|34289.7|34287.3|948
1688567400000|2023-07-05 14:30:00|34304.2|34301.8|34313.7|34311.3|34316.7|34314.3|34296.2|34293.8|1013
1688567700000|2023-07-05 14:35:00|34313.2|34310.8|34316.7|34314.3|34325.7|34323.3|34312.7|34310.3|1189
1688568000000|2023-07-05 14:40:00|34317.7|34315.3|34321.7|34319.3|34322.7|34320.3|34310.7|34308.3|988
1688568300000|2023-07-05 14:45:00|34323.7|34321.3|34300.7|34298.3|34326.7|34324.3|34292.7|34290.3|1271
1688568600000|2023-07-05 14:50:00|34300.2|34297.8|34300.1|34297.7|34317.7|34315.3|34299.6|34297.2|859
1688568900000|2023-07-05 14:55:00|34299.6|34297.2|34327.1|34324.7|34328.1|34325.7|34297.1|34294.7|1297
1688569200000|2023-07-05 15:00:00|34327.6|34325.2|34330.1|34327.7|34338.1|34335.7|34316.1|34313.7|1581
1688569500000|2023-07-05 15:05:00|34329.1|34326.7|34334.1|34331.7|34343.1|34340.7|34329.1|34326.7|1106
1688569800000|2023-07-05 15:10:00|34334.6|34332.2|34353.6|34351.2|34358.1|34355.7|34327.1|34324.7|1148
1688570100000|2023-07-05 15:15:00|34353.1|34350.7|34349.6|34347.2|34360.1|34357.7|34335.6|34333.2|1283
1688570400000|2023-07-05 15:20:00|34349.1|34346.7|34374.1|34371.7|34376.1|34373.7|34347.1|34344.7|1144
1688570700000|2023-07-05 15:25:00|34373.6|34371.2|34367.1|34364.7|34377.1|34374.7|34360.1|34357.7|987
1688571000000|2023-07-05 15:30:00|34366.6|34364.2|34377.6|34375.2|34380.1|34377.7|34363.1|34360.7|1097
1688571300000|2023-07-05 15:35:00|34378.1|34375.7|34364.1|34361.7|34381.1|34378.7|34359.1|34356.7|932
1688571600000|2023-07-05 15:40:00|34363.1|34360.7|34367.1|34364.7|34374.1|34371.7|34362.1|34359.7|638
1688571900000|2023-07-05 15:45:00|34366.1|34363.7|34352.1|34349.7|34373.6|34371.2|34348.1|34345.7|750
1688572200000|2023-07-05 15:50:00|34352.6|34350.2|34347.1|34344.7|34353.6|34351.2|34338.1|34335.7|686
1688572500000|2023-07-05 15:55:00|34346.6|34344.2|34334.1|34331.7|34347.1|34344.7|34328.1|34325.7|785
1688572800000|2023-07-05 16:00:00|34333.6|34331.2|34327.1|34324.7|34336.1|34333.7|34315.1|34312.7|1152
1688573100000|2023-07-05 16:05:00|34328.1|34325.7|34324.6|34322.2|34330.1|34327.7|34316.1|34313.7|719
1688573400000|2023-07-05 16:10:00|34325.1|34322.7|34313.6|34311.2|34325.1|34322.7|34306.1|34303.7|616
1688573700000|2023-07-05 16:15:00|34313.1|34310.7|34300.1|34297.7|34317.1|34314.7|34295.1|34292.7|1408
1688574000000|2023-07-05 16:20:00|34301.1|34298.7|34299.7|34297.3|34303.2|34300.8|34288.2|34285.8|918
1688574300000|2023-07-05 16:25:00|34300.2|34297.8|34304.7|34302.3|34309.7|34307.3|34300.2|34297.8|823
1688574600000|2023-07-05 16:30:00|34304.2|34301.8|34294.2|34291.8|34316.2|34313.8|34289.2|34286.8|1123
1688574900000|2023-07-05 16:35:00|34294.7|34292.3|34294.2|34291.8|34298.7|34296.3|34271.2|34268.8|1574
1688575200000|2023-07-05 16:40:00|34293.7|34291.3|34289.7|34287.3|34298.2|34295.8|34282.7|34280.3|433
1688575500000|2023-07-05 16:45:00|34290.2|34287.8|34297.7|34295.3|34302.2|34299.8|34285.2|34282.8|502
1688575800000|2023-07-05 16:50:00|34298.2|34295.8|34287.2|34284.8|34304.2|34301.8|34285.2|34282.8|595
1688576100000|2023-07-05 16:55:00|34287.7|34285.3|34294.7|34292.3|34299.2|34296.8|34281.2|34278.8|518
1688576400000|2023-07-05 17:00:00|34295.6|34293.2|34295.6|34293.2|34302.1|34299.7|34291.1|34288.7|598
1688576700000|2023-07-05 17:05:00|34295.1|34292.7|34286.1|34283.7|34299.1|34296.7|34286.1|34283.7|431
1688577000000|2023-07-05 17:10:00|34285.6|34283.2|34277.6|34275.2|34285.6|34283.2|34271.1|34268.7|581
1688577300000|2023-07-05 17:15:00|34277.1|34274.7|34283.1|34280.7|34285.1|34282.7|34275.1|34272.7|382
1688577600000|2023-07-05 17:20:00|34282.1|34279.7|34294.6|34292.2|34299.1|34296.7|34282.1|34279.7|441
1688577900000|2023-07-05 17:25:00|34294.1|34291.7|34287.1|34284.7|34296.1|34293.7|34280.1|34277.7|502
1688578200000|2023-07-05 17:30:00|34287.6|34285.2|34282.6|34280.2|34290.1|34287.7|34281.1|34278.7|312
1688578500000|2023-07-05 17:35:00|34283.1|34280.7|34283.1|34280.7|34287.1|34284.7|34278.6|34276.2|310
1688578800000|2023-07-05 17:40:00|34282.6|34280.2|34291.1|34288.7|34292.1|34289.7|34278.1|34275.7|292
1688579100000|2023-07-05 17:45:00|34290.1|34287.7|34303.6|34301.2|34305.1|34302.7|34289.1|34286.7|400
1688579400000|2023-07-05 17:50:00|34304.1|34301.7|34298.1|34295.7|34305.1|34302.7|34298.1|34295.7|360
1688579700000|2023-07-05 17:55:00|34298.6|34296.2|34299.1|34296.7|34303.1|34300.7|34293.1|34290.7|277
1688580000000|2023-07-05 18:00:00|34298.6|34296.2|34297.6|34295.2|34317.1|34314.7|34289.1|34286.7|1028
1688580300000|2023-07-05 18:05:00|34298.1|34295.7|34300.1|34297.7|34313.1|34310.7|34286.6|34284.2|958
1688580600000|2023-07-05 18:10:00|34299.6|34297.2|34296.1|34293.7|34304.1|34301.7|34294.6|34292.2|532
1688580900000|2023-07-05 18:15:00|34295.6|34293.2|34268.1|34265.7|34296.1|34293.7|34255.1|34252.7|2353
1688581200000|2023-07-05 18:20:00|34266.1|34263.7|34251.1|34248.7|34267.1|34264.7|34240.1|34237.7|1412
1688581500000|2023-07-05 18:25:00|34250.1|34247.7|34267.1|34264.7|34275.1|34272.7|34248.6|34246.2|931
1688581800000|2023-07-05 18:30:00|34268.6|34266.2|34265.1|34262.7|34274.1|34271.7|34259.1|34256.7|896
1688582100000|2023-07-05 18:35:00|34264.1|34261.7|34285.1|34282.7|34288.1|34285.7|34262.1|34259.7|993
1688582400000|2023-07-05 18:40:00|34286.1|34283.7|34291.1|34288.7|34295.1|34292.7|34282.1|34279.7|672
1688582700000|2023-07-05 18:45:00|34292.1|34289.7|34293.6|34291.2|34299.6|34297.2|34290.1|34287.7|564
1688583000000|2023-07-05 18:50:00|34294.1|34291.7|34294.6|34292.2|34302.1|34299.7|34290.1|34287.7|555
1688583300000|2023-07-05 18:55:00|34295.1|34292.7|34302.1|34299.7|34305.1|34302.7|34281.1|34278.7|637
1688583600000|2023-07-05 19:00:00|34302.6|34300.2|34307.1|34304.7|34308.1|34305.7|34297.6|34295.2|784
1688583900000|2023-07-05 19:05:00|34306.6|34304.2|34313.6|34311.2|34321.1|34318.7|34306.6|34304.2|708
1688584200000|2023-07-05 19:10:00|34313.1|34310.7|34320.6|34318.2|34321.1|34318.7|34307.1|34304.7|416
1688584500000|2023-07-05 19:15:00|34321.1|34318.7|34311.1|34308.7|34322.1|34319.7|34311.1|34308.7|375
1688584800000|2023-07-05 19:20:00|34311.6|34309.2|34313.1|34310.7|34317.1|34314.7|34305.1|34302.7|609
1688585100000|2023-07-05 19:25:00|34314.1|34311.7|34316.1|34313.7|34319.1|34316.7|34312.1|34309.7|461
1688585400000|2023-07-05 19:30:00|34315.6|34313.2|34304.6|34302.2|34317.1|34314.7|34300.1|34297.7|566
1688585700000|2023-07-05 19:35:00|34305.1|34302.7|34303.1|34300.7|34309.1|34306.7|34293.1|34290.7|471
1688586000000|2023-07-05 19:40:00|34304.1|34301.7|34292.6|34290.2|34311.1|34308.7|34292.6|34290.2|620
1688586300000|2023-07-05 19:45:00|34292.1|34289.7|34303.6|34301.2|34304.1|34301.7|34283.6|34281.2|1003
1688586600000|2023-07-05 19:50:00|34303.1|34300.7|34288.6|34286.2|34310.6|34308.2|34286.6|34284.2|1722
1688586900000|2023-07-05 19:55:00|34289.1|34286.7|34286.1|34283.7|34295.6|34293.2|34282.1|34279.7|3554
1688587200000|2023-07-05 20:00:00|34282.2|34279.8|34272.4|34267.6|34284.4|34279.8|34269.4|34264.6|1133
1688587500000|2023-07-05 20:05:00|34270.9|34266.1|34281.4|34276.6|34283.4|34278.6|34270.9|34266.1|216
1688587800000|2023-07-05 20:10:00|34280.9|34276.1|34280.9|34276.1|34282.4|34277.6|34274.9|34270.1|287
1688588100000|2023-07-05 20:15:00|34280.4|34275.6|34280.4|34275.6|34281.4|34276.6|34275.9|34271.1|75
1688588400000|2023-07-05 20:20:00|34281.4|34276.6|34278.4|34273.6|34283.4|34278.6|34275.4|34270.6|108
1688588700000|2023-07-05 20:25:00|34278.9|34274.1|34280.4|34275.6|34280.9|34276.1|34278.4|34273.6|50
1688589000000|2023-07-05 20:30:00|34279.9|34275.1|34278.4|34273.6|34280.4|34275.6|34277.4|34272.6|30
1688589300000|2023-07-05 20:35:00|34277.9|34273.1|34277.9|34273.1|34279.4|34274.6|34276.9|34272.1|78
1688589600000|2023-07-05 20:40:00|34277.4|34272.6|34273.4|34268.6|34277.9|34273.1|34273.4|34268.6|55
1688589900000|2023-07-05 20:45:00|34273.9|34269.1|34275.4|34270.6|34275.4|34270.6|34272.4|34267.6|54
1688590200000|2023-07-05 20:50:00|34274.9|34270.1|34279.9|34275.1|34279.9|34275.1|34274.9|34270.1|78
1688590500000|2023-07-05 20:55:00|34279.4|34274.6|34271.9|34262.1|34279.9|34275.1|34266.9|34259.7|95
1688590800000|2023-07-05 21:00:00|34271.6|34261.8|34277.3|34267.5|34277.3|34267.5|34271.4|34261.6|0
1688591100000|2023-07-05 21:05:00|34277.1|34267.3|34277.2|34267.4|34278|34268.2|34276.3|34266.5|0
1688591400000|2023-07-05 21:10:00|34276.3|34266.5|34276.8|34267|34276.9|34267.1|34275.8|34266|0
1688591700000|2023-07-05 21:15:00|34277.1|34267.3|34276.8|34267|34277.1|34267.3|34276.8|34267|0
1688592000000|2023-07-05 21:20:00|34274.3|34264.5|34275.5|34265.7|34275.5|34265.7|34274.3|34264.5|0
1688592300000|2023-07-05 21:25:00|34275.4|34265.6|34275.4|34265.6|34275.4|34265.6|34275.4|34265.6|0
1688592600000|2023-07-05 21:30:00|34277.1|34267.3|34275.6|34265.8|34278.3|34268.5|34273.5|34263.7|0
1688592900000|2023-07-05 21:35:00|34275.8|34266|34277.2|34267.4|34277.7|34267.9|34275.8|34266|0
1688593200000|2023-07-05 21:40:00|34277.5|34267.7|34278.6|34268.8|34278.6|34268.8|34277.5|34267.7|0
1688593500000|2023-07-05 21:45:00|34278.9|34269.1|34278.7|34268.9|34279.7|34269.9|34278|34268.2|0
1688593800000|2023-07-05 21:50:00|34278.8|34269|34278|34268.2|34279.7|34269.9|34278|34268.2|0
1688594100000|2023-07-05 21:55:00|34278.3|34268.5|34272.7|34262.9|34278.3|34268.5|34272.7|34262.9|0
1688594400000|2023-07-05 22:00:00|34273.8|34264|34272.9|34268.1|34275.7|34270.6|34267.9|34262.1|87
1688594700000|2023-07-05 22:05:00|34273.4|34268.6|34269.4|34264.6|34274.9|34270.1|34269.4|34264.6|48
1688595000000|2023-07-05 22:10:00|34268.4|34263.6|34267.9|34263.1|34271.4|34266.6|34266.9|34262.1|29
1688595300000|2023-07-05 22:15:00|34268.4|34263.6|34269.4|34264.6|34269.9|34265.1|34266.9|34262.1|38
1688595600000|2023-07-05 22:20:00|34268.9|34264.1|34269.9|34265.1|34270.4|34265.6|34267.9|34263.1|14
1688595900000|2023-07-05 22:25:00|34269.4|34264.6|34268.4|34263.6|34271.4|34266.6|34268.4|34263.6|19
1688596200000|2023-07-05 22:30:00|34268.9|34264.1|34266.9|34262.1|34269.9|34265.1|34266.9|34262.1|24
1688596500000|2023-07-05 22:35:00|34266.4|34261.6|34265.9|34261.1|34266.9|34262.1|34263.9|34259.1|39
1688596800000|2023-07-05 22:40:00|34265.4|34260.6|34262.9|34258.1|34265.4|34260.6|34262.9|34258.1|12
1688597100000|2023-07-05 22:45:00|34262.4|34257.6|34259.4|34254.6|34262.4|34257.6|34259.4|34254.6|54
1688597400000|2023-07-05 22:50:00|34258.9|34254.1|34258.4|34253.6|34259.4|34254.6|34257.4|34252.6|32
1688597700000|2023-07-05 22:55:00|34257.9|34253.1|34257.4|34252.6|34257.9|34253.1|34254.9|34250.1|54
1688598000000|2023-07-05 23:00:00|34257.9|34253.1|34259.9|34255.1|34261.9|34257.1|34255.9|34251.1|49
1688598300000|2023-07-05 23:05:00|34260.4|34255.6|34256.4|34251.6|34260.4|34255.6|34255.9|34251.1|54
1688598600000|2023-07-05 23:10:00|34255.4|34250.6|34254.9|34250.1|34255.4|34250.6|34253.4|34248.6|32
1688598900000|2023-07-05 23:15:00|34255.4|34250.6|34253.4|34248.6|34255.4|34250.6|34251.4|34246.6|76
1688599200000|2023-07-05 23:20:00|34254.4|34249.6|34256.9|34252.1|34256.9|34252.1|34253.4|34248.6|19
1688599500000|2023-07-05 23:25:00|34256.4|34251.6|34263.4|34258.6|34263.4|34258.6|34256.4|34251.6|77
1688599800000|2023-07-05 23:30:00|34262.9|34258.1|34262.9|34258.1|34263.4|34258.6|34260.4|34255.6|30
1688600100000|2023-07-05 23:35:00|34262.4|34257.6|34257.9|34253.1|34262.9|34258.1|34256.9|34252.1|26
1688600400000|2023-07-05 23:40:00|34258.4|34253.6|34255.9|34251.1|34258.9|34254.1|34254.9|34250.1|34
1688600700000|2023-07-05 23:45:00|34256.4|34251.6|34255.4|34250.6|34259.9|34255.1|34254.4|34249.6|54
1688601000000|2023-07-05 23:50:00|34255.9|34251.1|34253.9|34249.1|34256.4|34251.6|34253.4|34248.6|77
1688601300000|2023-07-05 23:55:00|34253.4|34248.6|34248.4|34243.6|34253.4|34248.6|34241.4|34236.6|171
1688601600000|2023-07-06 00:00:00|34248.9|34244.1|34238.9|34234.1|34250.4|34245.6|34237.4|34232.6|146
1688601900000|2023-07-06 00:05:00|34239.4|34234.6|34227.9|34223.1|34239.9|34235.1|34224.4|34219.6|221
1688602200000|2023-07-06 00:10:00|34227.4|34222.6|34229.9|34225.1|34236.4|34231.6|34225.4|34220.6|125
1688602500000|2023-07-06 00:15:00|34230.4|34225.6|34237.9|34233.1|34237.9|34233.1|34227.9|34223.1|34
1688602800000|2023-07-06 00:20:00|34238.4|34233.6|34242.9|34238.1|34243.4|34238.6|34236.9|34232.1|40
1688603100000|2023-07-06 00:25:00|34243.4|34238.6|34241.4|34236.6|34243.9|34239.1|34239.4|34234.6|58
1688603400000|2023-07-06 00:30:00|34240.9|34236.1|34240.4|34235.6|34242.4|34237.6|34239.9|34235.1|33
1688603700000|2023-07-06 00:35:00|34239.9|34235.1|34243.4|34238.6|34244.4|34239.6|34239.9|34235.1|47
1688604000000|2023-07-06 00:40:00|34243.9|34239.1|34238.4|34233.6|34244.9|34240.1|34237.4|34232.6|41
1688604300000|2023-07-06 00:45:00|34237.9|34233.1|34234.4|34229.6|34237.9|34233.1|34233.4|34228.6|131
1688604600000|2023-07-06 00:50:00|34233.9|34229.1|34228.4|34223.6|34234.9|34230.1|34227.4|34222.6|66
1688604900000|2023-07-06 00:55:00|34228.9|34224.1|34227.9|34223.1|34229.9|34225.1|34225.4|34220.6|77
1688605200000|2023-07-06 01:00:00|34227.4|34222.6|34228.9|34224.1|34231.4|34226.6|34226.4|34221.6|39
1688605500000|2023-07-06 01:05:00|34229.4|34224.6|34231.4|34226.6|34232.9|34228.1|34229.4|34224.6|46
1688605800000|2023-07-06 01:10:00|34231.9|34227.1|34236.9|34232.1|34239.4|34234.6|34230.4|34225.6|50
1688606100000|2023-07-06 01:15:00|34237.4|34232.6|34234.4|34229.6|34240.4|34235.6|34233.9|34229.1|39
1688606400000|2023-07-06 01:20:00|34233.9|34229.1|34232.4|34227.6|34235.4|34230.6|34231.4|34226.6|38
1688606700000|2023-07-06 01:25:00|34231.9|34227.1|34234.9|34230.1|34234.9|34230.1|34229.4|34224.6|54
1688607000000|2023-07-06 01:30:00|34234.4|34229.6|34237.9|34233.1|34240.4|34235.6|34234.4|34229.6|35
1688607300000|2023-07-06 01:35:00|34237.4|34232.6|34242.4|34237.6|34244.4|34239.6|34237.4|34232.6|33
1688607600000|2023-07-06 01:40:00|34241.9|34237.1|34238.9|34234.1|34242.4|34237.6|34237.4|34232.6|56
1688607900000|2023-07-06 01:45:00|34239.4|34234.6|34238.9|34234.1|34241.9|34237.1|34237.9|34233.1|43
1688608200000|2023-07-06 01:50:00|34238.4|34233.6|34239.4|34234.6|34239.4|34234.6|34234.4|34229.6|45
1688608500000|2023-07-06 01:55:00|34239.9|34235.1|34246.9|34242.1|34246.9|34242.1|34239.4|34234.6|68
1688608800000|2023-07-06 02:00:00|34247.4|34242.6|34246.4|34241.6|34247.4|34242.6|34242.4|34237.6|111
1688609100000|2023-07-06 02:05:00|34245.9|34241.1|34247.4|34242.6|34247.9|34243.1|34243.4|34238.6|44
1688609400000|2023-07-06 02:10:00|34246.9|34242.1|34246.9|34242.1|34250.4|34245.6|34245.9|34241.1|64
1688609700000|2023-07-06 02:15:00|34247.4|34242.6|34244.4|34239.6|34248.4|34243.6|34243.4|34238.6|89
1688610000000|2023-07-06 02:20:00|34243.9|34239.1|34243.4|34238.6|34245.4|34240.6|34240.9|34236.1|84
1688610300000|2023-07-06 02:25:00|34242.4|34237.6|34237.4|34232.6|34244.4|34239.6|34236.9|34232.1|145
1688610600000|2023-07-06 02:30:00|34237.9|34233.1|34238.4|34233.6|34240.4|34235.6|34236.4|34231.6|32
1688610900000|2023-07-06 02:35:00|34237.9|34233.1|34234.4|34229.6|34239.4|34234.6|34233.4|34228.6|50
1688611200000|2023-07-06 02:40:00|34233.9|34229.1|34220.9|34216.1|34233.9|34229.1|34217.9|34213.1|232
1688611500000|2023-07-06 02:45:00|34220.4|34215.6|34213.4|34208.6|34220.4|34215.6|34207.9|34203.1|400
1688611800000|2023-07-06 02:50:00|34212.9|34208.1|34214.9|34210.1|34216.9|34212.1|34212.4|34207.6|91
1688612100000|2023-07-06 02:55:00|34214.4|34209.6|34218.4|34213.6|34218.4|34213.6|34213.9|34209.1|34
1688612400000|2023-07-06 03:00:00|34219.4|34214.6|34220.9|34216.1|34222.4|34217.6|34216.4|34211.6|60
1688612700000|2023-07-06 03:05:00|34220.4|34215.6|34218.4|34213.6|34222.4|34217.6|34217.4|34212.6|76
1688613000000|2023-07-06 03:10:00|34218.9|34214.1|34212.4|34207.6|34219.4|34214.6|34211.4|34206.6|73
1688613300000|2023-07-06 03:15:00|34212.9|34208.1|34214.9|34210.1|34216.9|34212.1|34211.4|34206.6|28
1688613600000|2023-07-06 03:20:00|34215.4|34210.6|34217.4|34212.6|34217.4|34212.6|34213.4|34208.6|38
1688613900000|2023-07-06 03:25:00|34216.4|34211.6|34197.9|34193.1|34216.4|34211.6|34193.4|34188.6|295
1688614200000|2023-07-06 03:30:00|34198.4|34193.6|34193.9|34189.1|34202.4|34197.6|34192.9|34188.1|88
1688614500000|2023-07-06 03:35:00|34193.4|34188.6|34199.4|34194.6|34200.9|34196.1|34191.4|34186.6|72
1688614800000|2023-07-06 03:40:00|34198.9|34194.1|34196.9|34192.1|34200.4|34195.6|34193.9|34189.1|52
1688615100000|2023-07-06 03:45:00|34197.4|34192.6|34190.4|34185.6|34197.9|34193.1|34186.9|34182.1|92
1688615400000|2023-07-06 03:50:00|34189.9|34185.1|34180.4|34175.6|34190.9|34186.1|34176.9|34172.1|221
1688615700000|2023-07-06 03:55:00|34180.9|34176.1|34181.9|34177.1|34185.4|34180.6|34179.9|34175.1|74
1688616000000|2023-07-06 04:00:00|34181.4|34176.6|34172.9|34168.1|34185.4|34180.6|34172.4|34167.6|193
1688616300000|2023-07-06 04:05:00|34172.4|34167.6|34175.9|34171.1|34177.4|34172.6|34170.9|34166.1|141
1688616600000|2023-07-06 04:10:00|34176.4|34171.6|34176.4|34171.6|34179.9|34175.1|34175.4|34170.6|175
1688616900000|2023-07-06 04:15:00|34176.9|34172.1|34178.4|34173.6|34180.4|34175.6|34176.4|34171.6|145
1688617200000|2023-07-06 04:20:00|34178.9|34174.1|34178.9|34174.1|34182.4|34177.6|34178.4|34173.6|84
1688617500000|2023-07-06 04:25:00|34178.4|34173.6|34165.4|34160.6|34181.9|34177.1|34150.4|34145.6|649
1688617800000|2023-07-06 04:30:00|34164.9|34160.1|34167.4|34162.6|34171.9|34167.1|34164.4|34159.6|131
1688618100000|2023-07-06 04:35:00|34166.9|34162.1|34170.9|34166.1|34171.9|34167.1|34166.4|34161.6|29
1688618400000|2023-07-06 04:40:00|34170.4|34165.6|34166.9|34162.1|34170.4|34165.6|34165.9|34161.1|76
1688618700000|2023-07-06 04:45:00|34167.4|34162.6|34170.4|34165.6|34170.9|34166.1|34164.4|34159.6|29
1688619000000|2023-07-06 04:50:00|34169.9|34165.1|34176.4|34171.6|34176.9|34172.1|34168.9|34164.1|88
1688619300000|2023-07-06 04:55:00|34176.9|34172.1|34177.9|34173.1|34178.9|34174.1|34175.4|34170.6|97
1688619600000|2023-07-06 05:00:00|34177.4|34172.6|34167.4|34162.6|34180.4|34175.6|34167.4|34162.6|110
1688619900000|2023-07-06 05:05:00|34166.9|34162.1|34172.4|34167.6|34176.9|34172.1|34166.9|34162.1|50
1688620200000|2023-07-06 05:10:00|34171.9|34167.1|34173.4|34168.6|34177.4|34172.6|34171.4|34166.6|55
1688620500000|2023-07-06 05:15:00|34172.9|34168.1|34176.4|34171.6|34178.4|34173.6|34172.9|34168.1|101
1688620800000|2023-07-06 05:20:00|34176.9|34172.1|34179.9|34175.1|34179.9|34175.1|34175.4|34170.6|33
1688621100000|2023-07-06 05:25:00|34180.4|34175.6|34175.9|34171.1|34180.9|34176.1|34171.4|34166.6|63
1688621400000|2023-07-06 05:30:00|34176.4|34171.6|34172.9|34168.1|34176.4|34171.6|34168.4|34163.6|97
1688621700000|2023-07-06 05:35:00|34173.4|34168.6|34158.4|34153.6|34175.4|34170.6|34156.4|34151.6|279
1688622000000|2023-07-06 05:40:00|34158.9|34154.1|34158.9|34154.1|34160.9|34156.1|34156.4|34151.6|75
1688622300000|2023-07-06 05:45:00|34158.4|34153.6|34159.4|34154.6|34160.4|34155.6|34154.4|34149.6|74
1688622600000|2023-07-06 05:50:00|34159.9|34155.1|34165.9|34161.1|34165.9|34161.1|34157.9|34153.1|114
1688622900000|2023-07-06 05:55:00|34166.4|34161.6|34175.4|34170.6|34176.9|34172.1|34164.9|34160.1|200
1688623200000|2023-07-06 06:00:00|34174.8|34171.2|34184.3|34180.7|34189.8|34186.2|34168.8|34165.2|319
1688623500000|2023-07-06 06:05:00|34183.8|34180.2|34193.3|34189.7|34194.3|34190.7|34182.3|34178.7|204
1688623800000|2023-07-06 06:10:00|34192.8|34189.2|34191.3|34187.7|34195.3|34191.7|34188.3|34184.7|109
1688624100000|2023-07-06 06:15:00|34191.8|34188.2|34198.3|34194.7|34198.8|34195.2|34191.8|34188.2|123
1688624400000|2023-07-06 06:20:00|34197.8|34194.2|34192.3|34188.7|34198.3|34194.7|34190.3|34186.7|119
1688624700000|2023-07-06 06:25:00|34191.8|34188.2|34195.8|34192.2|34198.8|34195.2|34191.8|34188.2|94
1688625000000|2023-07-06 06:30:00|34195.3|34191.7|34192.3|34188.7|34197.3|34193.7|34192.3|34188.7|96
1688625300000|2023-07-06 06:35:00|34191.8|34188.2|34187.3|34183.7|34191.8|34188.2|34185.3|34181.7|175
1688625600000|2023-07-06 06:40:00|34187.8|34184.2|34184.3|34180.7|34188.8|34185.2|34182.8|34179.2|137
1688625900000|2023-07-06 06:45:00|34184.8|34181.2|34187.3|34183.7|34190.3|34186.7|34184.8|34181.2|160
1688626200000|2023-07-06 06:50:00|34187.8|34184.2|34186.8|34183.2|34191.8|34188.2|34185.3|34181.7|87
1688626500000|2023-07-06 06:55:00|34186.3|34182.7|34184.3|34180.7|34187.8|34184.2|34182.8|34179.2|202
1688626800000|2023-07-06 07:00:00|34184.8|34181.2|34159.3|34155.7|34187.8|34184.2|34150.8|34147.2|930
1688627100000|2023-07-06 07:05:00|34159.8|34156.2|34147.3|34143.7|34162.8|34159.2|34143.3|34139.7|599
1688627400000|2023-07-06 07:10:00|34146.8|34143.2|34159.3|34155.7|34159.8|34156.2|34140.3|34136.7|840
1688627700000|2023-07-06 07:15:00|34159.8|34156.2|34157.3|34153.7|34170.3|34166.7|34151.8|34148.2|381
1688628000000|2023-07-06 07:20:00|34156.8|34153.2|34171.3|34167.7|34179.3|34175.7|34155.8|34152.2|371
1688628300000|2023-07-06 07:25:00|34171.8|34168.2|34158.3|34154.7|34176.8|34173.2|34155.8|34152.2|290
1688628600000|2023-07-06 07:30:00|34158.8|34155.2|34143.8|34140.2|34161.3|34157.7|34142.3|34138.7|331
1688628900000|2023-07-06 07:35:00|34144.3|34140.7|34147.8|34144.2|34151.8|34148.2|34137.3|34133.7|222
1688629200000|2023-07-06 07:40:00|34148.8|34145.2|34138.3|34134.7|34149.3|34145.7|34134.3|34130.7|315
1688629500000|2023-07-06 07:45:00|34138.8|34135.2|34147.8|34144.2|34148.3|34144.7|34136.8|34133.2|211
1688629800000|2023-07-06 07:50:00|34147.3|34143.7|34138.3|34134.7|34151.8|34148.2|34138.3|34134.7|276
1688630100000|2023-07-06 07:55:00|34137.8|34134.2|34142.3|34138.7|34142.8|34139.2|34132.3|34128.7|208
1688630400000|2023-07-06 08:00:00|34142.8|34139.2|34138.8|34135.2|34149.3|34145.7|34135.3|34131.7|257
1688630700000|2023-07-06 08:05:00|34138.3|34134.7|34143.3|34139.7|34143.8|34140.2|34131.8|34128.2|263
1688631000000|2023-07-06 08:10:00|34143.8|34140.2|34135.3|34131.7|34144.3|34140.7|34132.8|34129.2|216
1688631300000|2023-07-06 08:15:00|34135.8|34132.2|34138.8|34135.2|34141.8|34138.2|34133.3|34129.7|359
1688631600000|2023-07-06 08:20:00|34138.3|34134.7|34130.3|34126.7|34138.3|34134.7|34125.8|34122.2|446
1688631900000|2023-07-06 08:25:00|34129.8|34126.2|34126.8|34123.2|34130.3|34126.7|34123.8|34120.2|210
1688632200000|2023-07-06 08:30:00|34126.3|34122.7|34133.8|34130.2|34138.3|34134.7|34124.8|34121.2|381
1688632500000|2023-07-06 08:35:00|34134.3|34130.7|34137.3|34133.7|34137.8|34134.2|34130.3|34126.7|165
1688632800000|2023-07-06 08:40:00|34136.8|34133.2|34141.3|34137.7|34142.3|34138.7|34133.8|34130.2|284
1688633100000|2023-07-06 08:45:00|34140.8|34137.2|34151.3|34147.7|34153.3|34149.7|34140.8|34137.2|397
1688633400000|2023-07-06 08:50:00|34151.8|34148.2|34139.8|34136.2|34157.8|34154.2|34138.8|34135.2|154
1688633700000|2023-07-06 08:55:00|34139.3|34135.7|34137.3|34133.7|34142.3|34138.7|34136.3|34132.7|122
1688634000000|2023-07-06 09:00:00|34137.8|34134.2|34126.3|34122.7|34137.8|34134.2|34123.3|34119.7|191
1688634300000|2023-07-06 09:05:00|34125.8|34122.2|34124.3|34120.7|34126.3|34122.7|34116.8|34113.2|237
1688634600000|2023-07-06 09:10:00|34124.8|34121.2|34127.3|34123.7|34131.3|34127.7|34123.3|34119.7|138
1688634900000|2023-07-06 09:15:00|34127.8|34124.2|34137.3|34133.7|34138.3|34134.7|34126.3|34122.7|129
1688635200000|2023-07-06 09:20:00|34136.8|34133.2|34135.3|34131.7|34143.3|34139.7|34134.3|34130.7|117
1688635500000|2023-07-06 09:25:00|34134.8|34131.2|34136.3|34132.7|34137.8|34134.2|34133.3|34129.7|96
1688635800000|2023-07-06 09:30:00|34136.8|34133.2|34143.8|34140.2|34147.3|34143.7|34136.8|34133.2|229
1688636100000|2023-07-06 09:35:00|34143.3|34139.7|34142.3|34138.7|34148.3|34144.7|34140.8|34137.2|103
1688636400000|2023-07-06 09:40:00|34142.8|34139.2|34133.8|34130.2|34143.8|34140.2|34133.8|34130.2|145
1688636700000|2023-07-06 09:45:00|34134.3|34130.7|34141.3|34137.7|34142.8|34139.2|34132.8|34129.2|154
1688637000000|2023-07-06 09:50:00|34140.8|34137.2|34137.3|34133.7|34141.3|34137.7|34131.8|34128.2|95
1688637300000|2023-07-06 09:55:00|34137.8|34134.2|34136.3|34132.7|34143.8|34140.2|34136.3|34132.7|91
1688637600000|2023-07-06 10:00:00|34136.8|34133.2|34137.8|34134.2|34138.3|34134.7|34130.8|34127.2|147
1688637900000|2023-07-06 10:05:00|34137.3|34133.7|34125.3|34121.7|34137.8|34134.2|34123.3|34119.7|361
1688638200000|2023-07-06 10:10:00|34124.8|34121.2|34133.3|34129.7|34133.8|34130.2|34123.3|34119.7|118
1688638500000|2023-07-06 10:15:00|34132.8|34129.2|34132.8|34129.2|34134.3|34130.7|34126.3|34122.7|95
1688638800000|2023-07-06 10:20:00|34132.3|34128.7|34131.8|34128.2|34139.3|34135.7|34130.3|34126.7|111
1688639100000|2023-07-06 10:25:00|34131.3|34127.7|34150.3|34146.7|34150.3|34146.7|34131.3|34127.7|178
1688639400000|2023-07-06 10:30:00|34150.8|34147.2|34150.3|34146.7|34154.8|34151.2|34147.3|34143.7|202
1688639700000|2023-07-06 10:35:00|34150.8|34147.2|34152.3|34148.7|34158.3|34154.7|34148.3|34144.7|125
1688640000000|2023-07-06 10:40:00|34151.8|34148.2|34159.3|34155.7|34159.8|34156.2|34146.3|34142.7|137
1688640300000|2023-07-06 10:45:00|34158.8|34155.2|34154.3|34150.7|34161.3|34157.7|34151.3|34147.7|145
1688640600000|2023-07-06 10:50:00|34154.8|34151.2|34149.3|34145.7|34154.8|34151.2|34146.3|34142.7|54
1688640900000|2023-07-06 10:55:00|34148.8|34145.2|34145.8|34142.2|34149.3|34145.7|34140.8|34137.2|150
1688641200000|2023-07-06 11:00:00|34146.3|34142.7|34147.8|34144.2|34155.8|34152.2|34144.8|34141.2|173
1688641500000|2023-07-06 11:05:00|34146.8|34143.2|34154.3|34150.7|34154.3|34150.7|34146.8|34143.2|123
1688641800000|2023-07-06 11:10:00|34153.8|34150.2|34158.8|34155.2|34160.8|34157.2|34152.8|34149.2|128
1688642100000|2023-07-06 11:15:00|34158.3|34154.7|34147.3|34143.7|34159.8|34156.2|34146.8|34143.2|127
1688642400000|2023-07-06 11:20:00|34146.8|34143.2|34151.3|34147.7|34151.3|34147.7|34144.8|34141.2|124
1688642700000|2023-07-06 11:25:00|34151.8|34148.2|34159.8|34156.2|34159.8|34156.2|34151.8|34148.2|77
1688643000000|2023-07-06 11:30:00|34159.3|34155.7|34138.8|34135.2|34159.3|34155.7|34137.8|34134.2|178
1688643300000|2023-07-06 11:35:00|34137.8|34134.2|34133.8|34130.2|34143.8|34140.2|34132.8|34129.2|170
1688643600000|2023-07-06 11:40:00|34133.3|34129.7|34119.8|34116.2|34133.8|34130.2|34113.8|34110.2|411
1688643900000|2023-07-06 11:45:00|34119.3|34115.7|34124.3|34120.7|34129.3|34125.7|34118.8|34115.2|198
1688644200000|2023-07-06 11:50:00|34124.8|34121.2|34120.3|34116.7|34130.3|34126.7|34119.3|34115.7|276
1688644500000|2023-07-06 11:55:00|34119.8|34116.2|34115.3|34111.7|34121.8|34118.2|34113.3|34109.7|266
1688644800000|2023-07-06 12:00:00|34114.8|34111.2|34093.3|34089.7|34114.8|34111.2|34091.8|34088.2|675
1688645100000|2023-07-06 12:05:00|34093.8|34090.2|34071.3|34067.7|34093.8|34090.2|34061.8|34058.2|799
1688645400000|2023-07-06 12:10:00|34070.8|34067.2|34064.3|34060.7|34071.8|34068.2|34053.3|34049.7|878
1688645700000|2023-07-06 12:15:00|34063.8|34060.2|34069.8|34066.2|34080.3|34076.7|34047.3|34043.7|1555
1688646000000|2023-07-06 12:20:00|34067.3|34063.7|34064.8|34061.2|34068.8|34065.2|34051.3|34047.7|867
1688646300000|2023-07-06 12:25:00|34064.3|34060.7|34057.8|34054.2|34066.8|34063.2|34052.8|34049.2|694
1688646600000|2023-07-06 12:30:00|34057.3|34053.7|34035.8|34032.2|34061.3|34057.7|34024.8|34021.2|1872
1688646900000|2023-07-06 12:35:00|34035.3|34031.7|34041.3|34037.7|34049.8|34046.2|34033.3|34029.7|828
1688647200000|2023-07-06 12:40:00|34040.3|34036.7|34015.8|34012.2|34040.3|34036.7|34012.8|34009.2|851
1688647500000|2023-07-06 12:45:00|34015.3|34011.7|34008.3|34004.7|34015.3|34011.7|33997.8|33994.2|1089
1688647800000|2023-07-06 12:50:00|34007.8|34004.2|34025.3|34021.7|34025.3|34021.7|33997.8|33994.2|1734
1688648100000|2023-07-06 12:55:00|34026.3|34022.7|34025.3|34021.7|34034.8|34031.2|34019.8|34016.2|1103
1688648400000|2023-07-06 13:00:00|34025.8|34022.2|34032.3|34028.7|34039.3|34035.7|34022.8|34019.2|752
1688648700000|2023-07-06 13:05:00|34033.3|34029.7|34015.3|34011.7|34033.3|34029.7|34005.8|34002.2|669
1688649000000|2023-07-06 13:10:00|34014.8|34011.2|34016.3|34012.7|34020.8|34017.2|34004.8|34001.2|461
1688649300000|2023-07-06 13:15:00|34015.8|34012.2|34032.3|34028.7|34033.3|34029.7|34012.3|34008.7|709
1688649600000|2023-07-06 13:20:00|34031.8|34028.2|34019.8|34016.2|34033.8|34030.2|34019.8|34016.2|568
1688649900000|2023-07-06 13:25:00|34018.8|34015.2|34010.8|34007.2|34019.8|34016.2|34005.8|34002.2|863
1688650200000|2023-07-06 13:30:00|34011.3|34007.7|33953.2|33950.8|34075.2|34072.8|33918.2|33915.8|12545
1688650500000|2023-07-06 13:35:00|33954.2|33951.8|33953.7|33951.3|33967.2|33964.8|33934.7|33932.3|5288
1688650800000|2023-07-06 13:40:00|33953.2|33950.8|33921.4|33919|33959.6|33957.2|33909.4|33907|2840
1688651100000|2023-07-06 13:45:00|33916.4|33914|33944.2|33941.8|33951.2|33948.8|33900.3|33897.9|3575
1688651400000|2023-07-06 13:50:00|33946|33943.6|33932.5|33930.1|33963.5|33961.1|33929.5|33927.1|2859
1688651700000|2023-07-06 13:55:00|33933|33930.6|33938|33935.6|33942.5|33940.1|33921|33918.6|2933
1688652000000|2023-07-06 14:00:00|33931|33928.6|33894|33891.6|33934.5|33932.1|33892|33889.6|2988
1688652300000|2023-07-06 14:05:00|33894.5|33892.1|33875.5|33873.1|33903.5|33901.1|33859|33856.6|3169
1688652600000|2023-07-06 14:10:00|33875|33872.6|33892.5|33890.1|33895|33892.6|33857.5|33855.1|3165
1688652900000|2023-07-06 14:15:00|33893|33890.6|33868.5|33866.1|33901.5|33899.1|33862.5|33860.1|2373
1688653200000|2023-07-06 14:20:00|33868|33865.6|33838.5|33836.1|33870.5|33868.1|33828|33825.6|1787
1688653500000|2023-07-06 14:25:00|33838|33835.6|33837.5|33835.1|33849.5|33847.1|33827.5|33825.1|1681
1688653800000|2023-07-06 14:30:00|33835.5|33833.1|33822|33819.6|33836.5|33834.1|33804.5|33802.1|2116
1688654100000|2023-07-06 14:35:00|33821.5|33819.1|33805|33802.6|33829.5|33827.1|33796.5|33794.1|1960
1688654400000|2023-07-06 14:40:00|33804.5|33802.1|33816|33813.6|33816.5|33814.1|33789|33786.6|1672
1688654700000|2023-07-06 14:45:00|33815.5|33813.1|33795.5|33793.1|33821.5|33819.1|33788.5|33786.1|1800
1688655000000|2023-07-06 14:50:00|33794|33791.6|33797|33794.6|33801.5|33799.1|33778.5|33776.1|1326
1688655300000|2023-07-06 14:55:00|33797.5|33795.1|33797.5|33795.1|33801|33798.6|33786|33783.6|956
1688655600000|2023-07-06 15:00:00|33798.5|33796.1|33803|33800.6|33808.5|33806.1|33785.5|33783.1|1292
1688655900000|2023-07-06 15:05:00|33803.5|33801.1|33796|33793.6|33815.5|33813.1|33793.5|33791.1|1136
1688656200000|2023-07-06 15:10:00|33796.5|33794.1|33795.5|33793.1|33799.5|33797.1|33777.5|33775.1|1041
1688656500000|2023-07-06 15:15:00|33796.5|33794.1|33780.5|33778.1|33800.5|33798.1|33778|33775.6|886
1688656800000|2023-07-06 15:20:00|33780|33777.6|33781.5|33779.1|33789.5|33787.1|33769.5|33767.1|1114
1688657100000|2023-07-06 15:25:00|33781|33778.6|33791|33788.6|33805.5|33803.1|33774.5|33772.1|1258
1688657400000|2023-07-06 15:30:00|33790.5|33788.1|33818.5|33816.1|33824|33821.6|33788|33785.6|1488
1688657700000|2023-07-06 15:35:00|33819|33816.6|33807.5|33805.1|33826.5|33824.1|33802.5|33800.1|1081
1688658000000|2023-07-06 15:40:00|33808.3|33805.9|33812.3|33809.9|33822.3|33819.9|33808.3|33805.9|697
1688658300000|2023-07-06 15:45:00|33812.8|33810.4|33829.3|33826.9|33838.3|33835.9|33803.8|33801.4|2538
1688658600000|2023-07-06 15:50:00|33829.8|33827.4|33818.3|33815.9|33829.8|33827.4|33810.3|33807.9|1152
1688658900000|2023-07-06 15:55:00|33817.3|33814.9|33834.3|33831.9|33838.3|33835.9|33812.3|33809.9|1024
1688659200000|2023-07-06 16:00:00|33835.3|33832.9|33844.3|33841.9|33849.3|33846.9|33833.3|33830.9|975
1688659500000|2023-07-06 16:05:00|33845.3|33842.9|33847.8|33845.4|33853.8|33851.4|33839.3|33836.9|1127
1688659800000|2023-07-06 16:10:00|33849.3|33846.9|33844.8|33842.4|33858.3|33855.9|33834.8|33832.4|1224
1688660100000|2023-07-06 16:15:00|33844.3|33841.9|33846.3|33843.9|33854.3|33851.9|33844.3|33841.9|829
1688660400000|2023-07-06 16:20:00|33846.8|33844.4|33836.3|33833.9|33850.3|33847.9|33825.3|33822.9|751
1688660700000|2023-07-06 16:25:00|33835.8|33833.4|33855.8|33853.4|33856.3|33853.9|33835.3|33832.9|753
1688661000000|2023-07-06 16:30:00|33856.3|33853.9|33852.8|33850.4|33860.3|33857.9|33849.3|33846.9|826
1688661300000|2023-07-06 16:35:00|33853.3|33850.9|33846.8|33844.4|33862.3|33859.9|33841.3|33838.9|983
1688661600000|2023-07-06 16:40:00|33846.3|33843.9|33848.3|33845.9|33857.8|33855.4|33846.3|33843.9|516
1688661900000|2023-07-06 16:45:00|33848.8|33846.4|33861.8|33859.4|33863.3|33860.9|33844.8|33842.4|795
1688662200000|2023-07-06 16:50:00|33861.3|33858.9|33873.3|33870.9|33874.3|33871.9|33860.3|33857.9|713
1688662500000|2023-07-06 16:55:00|33873.8|33871.4|33876.3|33873.9|33890.3|33887.9|33872.8|33870.4|1296
1688662800000|2023-07-06 17:00:00|33875.6|33873.2|33878.6|33876.2|33883.1|33880.7|33870.6|33868.2|594
1688663100000|2023-07-06 17:05:00|33879.6|33877.2|33882.6|33880.2|33893.6|33891.2|33877.6|33875.2|628
1688663400000|2023-07-06 17:10:00|33883.1|33880.7|33899.6|33897.2|33903.1|33900.7|33883.1|33880.7|856
1688663700000|2023-07-06 17:15:00|33899.1|33896.7|33906.1|33903.7|33906.6|33904.2|33893.1|33890.7|674
1688664000000|2023-07-06 17:20:00|33906.6|33904.2|33921.1|33918.7|33921.6|33919.2|33906.1|33903.7|860
1688664300000|2023-07-06 17:25:00|33921.6|33919.2|33911.6|33909.2|33921.6|33919.2|33904.1|33901.7|772
1688664600000|2023-07-06 17:30:00|33911.1|33908.7|33913.1|33910.7|33915.6|33913.2|33902.6|33900.2|717
1688664900000|2023-07-06 17:35:00|33913.6|33911.2|33937.1|33934.7|33937.1|33934.7|33909.1|33906.7|920
1688665200000|2023-07-06 17:40:00|33936.6|33934.2|33932.6|33930.2|33942.6|33940.2|33928.6|33926.2|877
1688665500000|2023-07-06 17:45:00|33933.1|33930.7|33934.1|33931.7|33935.1|33932.7|33918.6|33916.2|702
1688665800000|2023-07-06 17:50:00|33934.6|33932.2|33912.6|33910.2|33937.6|33935.2|33911.6|33909.2|726
1688666100000|2023-07-06 17:55:00|33912.1|33909.7|33929.6|33927.2|33936.1|33933.7|33909.6|33907.2|912
1688666400000|2023-07-06 18:00:00|33930.6|33928.2|33924.6|33922.2|33936.6|33934.2|33921.6|33919.2|715
1688666700000|2023-07-06 18:05:00|33924.1|33921.7|33932.1|33929.7|33938.6|33936.2|33923.6|33921.2|505
1688667000000|2023-07-06 18:10:00|33931.6|33929.2|33919.1|33916.7|33933.6|33931.2|33918.6|33916.2|467
1688667300000|2023-07-06 18:15:00|33919.6|33917.2|33926.1|33923.7|33932.6|33930.2|33914.6|33912.2|478
1688667600000|2023-07-06 18:20:00|33925.6|33923.2|33923.6|33921.2|33928.1|33925.7|33914.6|33912.2|606
1688667900000|2023-07-06 18:25:00|33924.1|33921.7|33913.6|33911.2|33926.6|33924.2|33911.1|33908.7|484
1688668200000|2023-07-06 18:30:00|33914.1|33911.7|33935.1|33932.7|33935.6|33933.2|33912.6|33910.2|513
1688668500000|2023-07-06 18:35:00|33935.6|33933.2|33946.6|33944.2|33949.1|33946.7|33931.1|33928.7|794
1688668800000|2023-07-06 18:40:00|33947.1|33944.7|33953.6|33951.2|33954.1|33951.7|33932.1|33929.7|742
1688669100000|2023-07-06 18:45:00|33953.1|33950.7|33952.1|33949.7|33955.1|33952.7|33945.6|33943.2|725
1688669400000|2023-07-06 18:50:00|33951.6|33949.2|33950.6|33948.2|33955.6|33953.2|33944.1|33941.7|461
1688669700000|2023-07-06 18:55:00|33951.6|33949.2|33959.6|33957.2|33962.1|33959.7|33949.1|33946.7|809
1688670000000|2023-07-06 19:00:00|33960.1|33957.7|33953.1|33950.7|33961.6|33959.2|33948.6|33946.2|494
1688670300000|2023-07-06 19:05:00|33952.6|33950.2|33946.6|33944.2|33954.6|33952.2|33944.6|33942.2|362
1688670600000|2023-07-06 19:10:00|33946.1|33943.7|33930.6|33928.2|33947.6|33945.2|33930.1|33927.7|556
1688670900000|2023-07-06 19:15:00|33930.1|33927.7|33943.6|33941.2|33948.1|33945.7|33927.6|33925.2|666
1688671200000|2023-07-06 19:20:00|33944.1|33941.7|33948.6|33946.2|33952.6|33950.2|33938.6|33936.2|793
1688671500000|2023-07-06 19:25:00|33949.1|33946.7|33942.6|33940.2|33952.6|33950.2|33938.6|33936.2|557
1688671800000|2023-07-06 19:30:00|33942.1|33939.7|33933.6|33931.2|33942.1|33939.7|33930.1|33927.7|1103
1688672100000|2023-07-06 19:35:00|33933.1|33930.7|33935.1|33932.7|33943.6|33941.2|33925.6|33923.2|741
1688672400000|2023-07-06 19:40:00|33934.6|33932.2|33936.6|33934.2|33939.1|33936.7|33923.6|33921.2|611
1688672700000|2023-07-06 19:45:00|33936.1|33933.7|33943.6|33941.2|33944.6|33942.2|33923.1|33920.7|1165
1688673000000|2023-07-06 19:50:00|33951.1|33948.7|33920.6|33918.2|33956.6|33954.2|33917.6|33915.2|2494
1688673300000|2023-07-06 19:55:00|33919.1|33916.7|33932.6|33930.2|33947.6|33945.2|33918.1|33915.7|5069
1688673600000|2023-07-06 20:00:00|33928.3|33925.9|33934|33929.2|33940.5|33935.7|33924.5|33919.7|1056
1688673900000|2023-07-06 20:05:00|33934.5|33929.7|33942|33937.2|33942.5|33937.7|33934.5|33929.7|217
1688674200000|2023-07-06 20:10:00|33941.5|33936.7|33941|33936.2|33945|33940.2|33938.5|33933.7|165
1688674500000|2023-07-06 20:15:00|33941.5|33936.7|33935.5|33930.7|33941.5|33936.7|33934|33929.2|110
1688674800000|2023-07-06 20:20:00|33936|33931.2|33934|33929.2|33936|33931.2|33932.5|33927.7|34
1688675100000|2023-07-06 20:25:00|33934.5|33929.7|33926|33921.2|33934.5|33929.7|33924|33919.2|82
1688675400000|2023-07-06 20:30:00|33926.5|33921.7|33922.5|33917.7|33926.5|33921.7|33921.5|33916.7|53
1688675700000|2023-07-06 20:35:00|33923|33918.2|33917|33912.2|33924|33919.2|33916.5|33911.7|92
1688676000000|2023-07-06 20:40:00|33916.5|33911.7|33919.5|33914.7|33919.5|33914.7|33914.5|33909.7|81
1688676300000|2023-07-06 20:45:00|33919|33914.2|33915|33910.2|33921.5|33916.7|33914.5|33909.7|66
1688676600000|2023-07-06 20:50:00|33914.5|33909.7|33908.5|33903.7|33915.5|33910.7|33908.5|33903.7|76
1688676900000|2023-07-06 20:55:00|33909|33904.2|33921.1|33911.3|33921.1|33913.7|33909|33904.2|85
1688677200000|2023-07-06 21:00:00|33918.3|33908.5|33920.4|33910.6|33920.7|33910.9|33918.3|33908.5|0
1688677500000|2023-07-06 21:05:00|33920.7|33910.9|33925.6|33915.8|33925.6|33915.8|33917.7|33907.9|0
1688677800000|2023-07-06 21:10:00|33925.9|33916.1|33919.3|33909.5|33926.4|33916.6|33919.3|33909.5|0
1688678100000|2023-07-06 21:15:00|33921.5|33911.7|33922.8|33913|33924.2|33914.4|33921.2|33911.4|0
1688678400000|2023-07-06 21:20:00|33922.5|33912.7|33925.9|33916.1|33926.5|33916.7|33922.5|33912.7|0
1688678700000|2023-07-06 21:25:00|33926.4|33916.6|33926.9|33917.1|33928|33918.2|33926.4|33916.6|0
1688679000000|2023-07-06 21:30:00|33927.1|33917.3|33926.8|33917|33927.1|33917.3|33926.8|33917|0
1688679300000|2023-07-06 21:35:00|33927|33917.2|33922.7|33912.9|33927|33917.2|33921.7|33911.9|0
1688679600000|2023-07-06 21:40:00|33922.6|33912.8|33924.5|33914.7|33924.6|33914.8|33922.6|33912.8|0
1688679900000|2023-07-06 21:45:00|33925.1|33915.3|33922.3|33912.5|33925.1|33915.3|33922.3|33912.5|0
1688680200000|2023-07-06 21:50:00|33922.6|33912.8|33922.3|33912.5|33923.4|33913.6|33921.9|33912.1|0
1688680500000|2023-07-06 21:55:00|33922|33912.2|33919.9|33910.1|33923|33913.2|33918.2|33908.4|0
1688680800000|2023-07-06 22:00:00|33910|33905.2|33928.5|33923.7|33929|33924.2|33907|33902.2|122
1688681100000|2023-07-06 22:05:00|33929|33924.2|33924|33919.2|33929|33924.2|33917|33912.2|121
1688681400000|2023-07-06 22:10:00|33923.5|33918.7|33924|33919.2|33926|33921.2|33922.5|33917.7|45
1688681700000|2023-07-06 22:15:00|33924.5|33919.7|33932.5|33927.7|33932.5|33927.7|33923.5|33918.7|61
1688682000000|2023-07-06 22:20:00|33932|33927.2|33923.5|33918.7|33932|33927.2|33923.5|33918.7|51
1688682300000|2023-07-06 22:25:00|33924|33919.2|33925|33920.2|33927|33922.2|33923|33918.2|27
1688682600000|2023-07-06 22:30:00|33924.5|33919.7|33932|33927.2|33935|33930.2|33924.5|33919.7|49
1688682900000|2023-07-06 22:35:00|33931.5|33926.7|33934|33929.2|33937.5|33932.7|33930|33925.2|58
1688683200000|2023-07-06 22:40:00|33934.5|33929.7|33938|33933.2|33938|33933.2|33934|33929.2|29
1688683500000|2023-07-06 22:45:00|33937.5|33932.7|33938|33933.2|33939.5|33934.7|33937|33932.2|37
1688683800000|2023-07-06 22:50:00|33938.5|33933.7|33934|33929.2|33938.5|33933.7|33931|33926.2|25
1688684100000|2023-07-06 22:55:00|33934.5|33929.7|33932|33927.2|33935|33930.2|33931.5|33926.7|18
1688684400000|2023-07-06 23:00:00|33932.5|33927.7|33937|33932.2|33937|33932.2|33931.5|33926.7|38
1688684700000|2023-07-06 23:05:00|33937.5|33932.7|33941|33936.2|33941.5|33936.7|33936.5|33931.7|83
1688685000000|2023-07-06 23:10:00|33940.5|33935.7|33941|33936.2|33942.5|33937.7|33939.5|33934.7|45
1688685300000|2023-07-06 23:15:00|33941.5|33936.7|33938|33933.2|33941.5|33936.7|33936.5|33931.7|28
1688685600000|2023-07-06 23:20:00|33938.5|33933.7|33939|33934.2|33941|33936.2|33937.5|33932.7|29
1688685900000|2023-07-06 23:25:00|33938|33933.2|33937.5|33932.7|33939.5|33934.7|33937.5|33932.7|31
1688686200000|2023-07-06 23:30:00|33937|33932.2|33936.5|33931.7|33937.5|33932.7|33935.5|33930.7|48
1688686500000|2023-07-06 23:35:00|33936|33931.2|33935|33930.2|33936.5|33931.7|33934|33929.2|22
1688686800000|2023-07-06 23:40:00|33934.5|33929.7|33936.5|33931.7|33936.5|33931.7|33933.5|33928.7|22
1688687100000|2023-07-06 23:45:00|33937|33932.2|33937|33932.2|33939|33934.2|33936|33931.2|22
1688687400000|2023-07-06 23:50:00|33936.5|33931.7|33933|33928.2|33937.5|33932.7|33930.5|33925.7|54
1688687700000|2023-07-06 23:55:00|33933.5|33928.7|33933.5|33928.7|33936.5|33931.7|33928|33923.2|70
1688688000000|2023-07-07 00:00:00|33934|33929.2|33917.5|33912.7|33934|33929.2|33916.5|33911.7|170
1688688300000|2023-07-07 00:05:00|33917|33912.2|33921|33916.2|33923.5|33918.7|33916|33911.2|72
1688688600000|2023-07-07 00:10:00|33920.5|33915.7|33910|33905.2|33920.5|33915.7|33904.5|33899.7|185
1688688900000|2023-07-07 00:15:00|33910.5|33905.7|33916|33911.2|33919|33914.2|33906|33901.2|83
1688689200000|2023-07-07 00:20:00|33916.5|33911.7|33916.5|33911.7|33917|33912.2|33911.5|33906.7|43
1688689500000|2023-07-07 00:25:00|33917|33912.2|33925|33920.2|33925.5|33920.7|33916.5|33911.7|132
1688689800000|2023-07-07 00:30:00|33925.5|33920.7|33930|33925.2|33933|33928.2|33925|33920.2|100
1688690100000|2023-07-07 00:35:00|33929.5|33924.7|33935|33930.2|33937|33932.2|33928|33923.2|108
1688690400000|2023-07-07 00:40:00|33935.5|33930.7|33932.5|33927.7|33938.5|33933.7|33932.5|33927.7|132
1688690700000|2023-07-07 00:45:00|33933|33928.2|33933|33928.2|33934.5|33929.7|33930.5|33925.7|64
1688691000000|2023-07-07 00:50:00|33932.5|33927.7|33935.5|33930.7|33937|33932.2|33930.5|33925.7|89
1688691300000|2023-07-07 00:55:00|33936|33931.2|33939.5|33934.7|33940.5|33935.7|33934.5|33929.7|95
1688691600000|2023-07-07 01:00:00|33940.5|33935.7|33934.5|33929.7|33941.5|33936.7|33934|33929.2|90
1688691900000|2023-07-07 01:05:00|33933.5|33928.7|33943|33938.2|33945|33940.2|33932|33927.2|94
1688692200000|2023-07-07 01:10:00|33942.5|33937.7|33948.5|33943.7|33950.5|33945.7|33942.5|33937.7|64
1688692500000|2023-07-07 01:15:00|33948|33943.2|33941.5|33936.7|33950|33945.2|33940|33935.2|104
1688692800000|2023-07-07 01:20:00|33941|33936.2|33936.5|33931.7|33943|33938.2|33936.5|33931.7|47
1688693100000|2023-07-07 01:25:00|33937|33932.2|33935|33930.2|33938|33933.2|33931|33926.2|72
1688693400000|2023-07-07 01:30:00|33935.5|33930.7|33932.5|33927.7|33938|33933.2|33931|33926.2|56
1688693700000|2023-07-07 01:35:00|33933|33928.2|33932.5|33927.7|33934|33929.2|33928.5|33923.7|95
1688694000000|2023-07-07 01:40:00|33933|33928.2|33920|33915.2|33933.5|33928.7|33917.5|33912.7|150
1688694300000|2023-07-07 01:45:00|33919.5|33914.7|33923.5|33918.7|33926|33921.2|33919.5|33914.7|63
1688694600000|2023-07-07 01:50:00|33924|33919.2|33931.5|33926.7|33932|33927.2|33923.5|33918.7|63
1688694900000|2023-07-07 01:55:00|33932|33927.2|33927.5|33922.7|33933|33928.2|33926.5|33921.7|51
1688695200000|2023-07-07 02:00:00|33927|33922.2|33926|33921.2|33933|33928.2|33924.5|33919.7|74
1688695500000|2023-07-07 02:05:00|33925.5|33920.7|33922|33917.2|33927.5|33922.7|33918.5|33913.7|78
1688695800000|2023-07-07 02:10:00|33922.5|33917.7|33924.5|33919.7|33926.5|33921.7|33922.5|33917.7|41
1688696100000|2023-07-07 02:15:00|33925|33920.2|33932.5|33927.7|33936.5|33931.7|33923.5|33918.7|59
1688696400000|2023-07-07 02:20:00|33932|33927.2|33935.5|33930.7|33936|33931.2|33930|33925.2|32
1688696700000|2023-07-07 02:25:00|33935|33930.2|33934|33929.2|33936|33931.2|33931.5|33926.7|35
1688697000000|2023-07-07 02:30:00|33934.5|33929.7|33934|33929.2|33937.5|33932.7|33932.5|33927.7|65
1688697300000|2023-07-07 02:35:00|33934.5|33929.7|33937|33932.2|33938|33933.2|33933|33928.2|28
1688697600000|2023-07-07 02:40:00|33936.5|33931.7|33937.5|33932.7|33938.5|33933.7|33931.5|33926.7|53
1688697900000|2023-07-07 02:45:00|33937|33932.2|33930|33925.2|33937.5|33932.7|33929.5|33924.7|49
1688698200000|2023-07-07 02:50:00|33930.5|33925.7|33932|33927.2|33934.5|33929.7|33929.5|33924.7|27
1688698500000|2023-07-07 02:55:00|33931.5|33926.7|33936.5|33931.7|33936.5|33931.7|33931|33926.2|58
1688698800000|2023-07-07 03:00:00|33936|33931.2|33945|33940.2|33945.5|33940.7|33935.5|33930.7|95
1688699100000|2023-07-07 03:05:00|33944.5|33939.7|33942|33937.2|33945.5|33940.7|33941|33936.2|38
1688699400000|2023-07-07 03:10:00|33941.5|33936.7|33942.5|33937.7|33942.5|33937.7|33939|33934.2|39
1688699700000|2023-07-07 03:15:00|33942|33937.2|33945.5|33940.7|33946|33941.2|33941.5|33936.7|54
1688700000000|2023-07-07 03:20:00|33945|33940.2|33939.5|33934.7|33945|33940.2|33938.5|33933.7|33
1688700300000|2023-07-07 03:25:00|33940|33935.2|33941|33936.2|33941.5|33936.7|33939|33934.2|22
1688700600000|2023-07-07 03:30:00|33940.5|33935.7|33943|33938.2|33944.5|33939.7|33940.5|33935.7|54
1688700900000|2023-07-07 03:35:00|33942.5|33937.7|33936.5|33931.7|33942.5|33937.7|33936.5|33931.7|73
1688701200000|2023-07-07 03:40:00|33937.5|33932.7|33935|33930.2|33939|33934.2|33933.5|33928.7|43
1688701500000|2023-07-07 03:45:00|33935.5|33930.7|33933.5|33928.7|33936.5|33931.7|33933.5|33928.7|34
1688701800000|2023-07-07 03:50:00|33932.5|33927.7|33935.5|33930.7|33935.5|33930.7|33932.5|33927.7|40
1688702100000|2023-07-07 03:55:00|33936|33931.2|33935.5|33930.7|33937.5|33932.7|33934.5|33929.7|40
1688702400000|2023-07-07 04:00:00|33936|33931.2|33925.5|33920.7|33936.5|33931.7|33923.5|33918.7|88
1688702700000|2023-07-07 04:05:00|33925|33920.2|33927.5|33922.7|33928|33923.2|33923.5|33918.7|55
1688703000000|2023-07-07 04:10:00|33927|33922.2|33925.5|33920.7|33928.5|33923.7|33925.5|33920.7|67
1688703300000|2023-07-07 04:15:00|33926|33921.2|33923.5|33918.7|33927.5|33922.7|33923.5|33918.7|49
1688703600000|2023-07-07 04:20:00|33924.5|33919.7|33917.5|33912.7|33924.5|33919.7|33916.5|33911.7|93
1688703900000|2023-07-07 04:25:00|33918.5|33913.7|33922.5|33917.7|33922.5|33917.7|33916.5|33911.7|60
1688704200000|2023-07-07 04:30:00|33923.5|33918.7|33924|33919.2|33925.5|33920.7|33922.5|33917.7|63
1688704500000|2023-07-07 04:35:00|33923.5|33918.7|33927|33922.2|33929|33924.2|33923.5|33918.7|78
1688704800000|2023-07-07 04:40:00|33927.5|33922.7|33929.5|33924.7|33930|33925.2|33926.5|33921.7|47
1688705100000|2023-07-07 04:45:00|33930|33925.2|33927.5|33922.7|33931.5|33926.7|33926.5|33921.7|39
1688705400000|2023-07-07 04:50:00|33926.5|33921.7|33927.5|33922.7|33930.5|33925.7|33926.5|33921.7|37
1688705700000|2023-07-07 04:55:00|33927|33922.2|33926.5|33921.7|33929.5|33924.7|33925.5|33920.7|56
1688706000000|2023-07-07 05:00:00|33927.5|33922.7|33928|33923.2|33929.5|33924.7|33921.5|33916.7|104
1688706300000|2023-07-07 05:05:00|33928.5|33923.7|33934|33929.2|33938|33933.2|33923.5|33918.7|94
1688706600000|2023-07-07 05:10:00|33934.5|33929.7|33943.5|33938.7|33946|33941.2|33934.5|33929.7|132
1688706900000|2023-07-07 05:15:00|33944|33939.2|33940.5|33935.7|33946.5|33941.7|33940.5|33935.7|89
1688707200000|2023-07-07 05:20:00|33940|33935.2|33941.5|33936.7|33944.5|33939.7|33938|33933.2|48
1688707500000|2023-07-07 05:25:00|33942|33937.2|33936.5|33931.7|33942|33937.2|33936|33931.2|50
1688707800000|2023-07-07 05:30:00|33935.5|33930.7|33930.5|33925.7|33937.5|33932.7|33928|33923.2|98
1688708100000|2023-07-07 05:35:00|33930|33925.2|33932|33927.2|33933.5|33928.7|33925|33920.2|56
1688708400000|2023-07-07 05:40:00|33932.5|33927.7|33931|33926.2|33934|33929.2|33929|33924.2|40
1688708700000|2023-07-07 05:45:00|33931.5|33926.7|33923.5|33918.7|33931.5|33926.7|33922.5|33917.7|120
1688709000000|2023-07-07 05:50:00|33924|33919.2|33924|33919.2|33925|33920.2|33918.5|33913.7|119
1688709300000|2023-07-07 05:55:00|33924.5|33919.7|33921|33916.2|33925.5|33920.7|33917.5|33912.7|66
1688709600000|2023-07-07 06:00:00|33920.4|33916.8|33923.4|33919.8|33924.4|33920.8|33914.4|33910.8|197
1688709900000|2023-07-07 06:05:00|33922.9|33919.3|33925.4|33921.8|33930.4|33926.8|33922.4|33918.8|83
1688710200000|2023-07-07 06:10:00|33925.9|33922.3|33923.4|33919.8|33926.9|33923.3|33919.4|33915.8|64
1688710500000|2023-07-07 06:15:00|33922.9|33919.3|33930.4|33926.8|33930.4|33926.8|33920.4|33916.8|171
1688710800000|2023-07-07 06:20:00|33930.9|33927.3|33922.4|33918.8|33932.4|33928.8|33920.9|33917.3|127
1688711100000|2023-07-07 06:25:00|33922.9|33919.3|33914.4|33910.8|33924.4|33920.8|33911.4|33907.8|142
1688711400000|2023-07-07 06:30:00|33914.9|33911.3|33913.9|33910.3|33914.9|33911.3|33909.9|33906.3|114
1688711700000|2023-07-07 06:35:00|33913.4|33909.8|33916.9|33913.3|33917.9|33914.3|33911.4|33907.8|130
1688712000000|2023-07-07 06:40:00|33916.4|33912.8|33917.4|33913.8|33918.4|33914.8|33914.4|33910.8|59
1688712300000|2023-07-07 06:45:00|33917.9|33914.3|33911.9|33908.3|33918.4|33914.8|33908.9|33905.3|129
1688712600000|2023-07-07 06:50:00|33912.9|33909.3|33899.4|33895.8|33912.9|33909.3|33896.4|33892.8|427
1688712900000|2023-07-07 06:55:00|33899.9|33896.3|33894.9|33891.3|33903.9|33900.3|33894.4|33890.8|260
1688713200000|2023-07-07 07:00:00|33895.4|33891.8|33878.4|33874.8|33900.4|33896.8|33878.4|33874.8|733
1688713500000|2023-07-07 07:05:00|33877.9|33874.3|33881.4|33877.8|33890.4|33886.8|33875.4|33871.8|244
1688713800000|2023-07-07 07:10:00|33880.9|33877.3|33878.4|33874.8|33884.4|33880.8|33870.9|33867.3|308
1688714100000|2023-07-07 07:15:00|33877.9|33874.3|33902.4|33898.8|33904.4|33900.8|33876.4|33872.8|273
1688714400000|2023-07-07 07:20:00|33901.9|33898.3|33884.9|33881.3|33903.4|33899.8|33871.4|33867.8|296
1688714700000|2023-07-07 07:25:00|33884.4|33880.8|33866.4|33862.8|33888.4|33884.8|33864.9|33861.3|351
1688715000000|2023-07-07 07:30:00|33865.9|33862.3|33876.4|33872.8|33894.4|33890.8|33863.4|33859.8|592
1688715300000|2023-07-07 07:35:00|33876.9|33873.3|33884.9|33881.3|33890.4|33886.8|33870.4|33866.8|295
1688715600000|2023-07-07 07:40:00|33884.4|33880.8|33870.9|33867.3|33884.9|33881.3|33868.4|33864.8|289
1688715900000|2023-07-07 07:45:00|33870.4|33866.8|33862.4|33858.8|33874.4|33870.8|33859.9|33856.3|326
1688716200000|2023-07-07 07:50:00|33862.9|33859.3|33863.4|33859.8|33866.9|33863.3|33854.9|33851.3|312
1688716500000|2023-07-07 07:55:00|33862.9|33859.3|33883.4|33879.8|33883.4|33879.8|33861.4|33857.8|360
1688716800000|2023-07-07 08:00:00|33883.9|33880.3|33867.9|33864.3|33885.4|33881.8|33859.9|33856.3|367
1688717100000|2023-07-07 08:05:00|33867.4|33863.8|33861.9|33858.3|33875.4|33871.8|33861.4|33857.8|202
1688717400000|2023-07-07 08:10:00|33861.4|33857.8|33878.4|33874.8|33879.4|33875.8|33855.4|33851.8|381
1688717700000|2023-07-07 08:15:00|33877.9|33874.3|33885.9|33882.3|33890.9|33887.3|33873.4|33869.8|438
1688718000000|2023-07-07 08:20:00|33885.4|33881.8|33887.4|33883.8|33888.4|33884.8|33878.4|33874.8|205
1688718300000|2023-07-07 08:25:00|33887.9|33884.3|33886.4|33882.8|33888.4|33884.8|33879.4|33875.8|177
1688718600000|2023-07-07 08:30:00|33885.9|33882.3|33872.4|33868.8|33887.9|33884.3|33871.9|33868.3|200
1688718900000|2023-07-07 08:35:00|33872.9|33869.3|33875.9|33872.3|33878.4|33874.8|33868.9|33865.3|250
1688719200000|2023-07-07 08:40:00|33875.4|33871.8|33874.9|33871.3|33878.9|33875.3|33871.9|33868.3|119
1688719500000|2023-07-07 08:45:00|33874.4|33870.8|33893.4|33889.8|33893.9|33890.3|33871.9|33868.3|174
1688719800000|2023-07-07 08:50:00|33892.9|33889.3|33893.4|33889.8|33902.9|33899.3|33891.9|33888.3|209
1688720100000|2023-07-07 08:55:00|33892.9|33889.3|33892.4|33888.8|33893.9|33890.3|33886.4|33882.8|107
1688720400000|2023-07-07 09:00:00|33891.9|33888.3|33909.9|33906.3|33910.9|33907.3|33890.4|33886.8|284
1688720700000|2023-07-07 09:05:00|33909.4|33905.8|33916.9|33913.3|33920.4|33916.8|33905.4|33901.8|266
1688721000000|2023-07-07 09:10:00|33917.4|33913.8|33926.9|33923.3|33928.4|33924.8|33915.4|33911.8|230
1688721300000|2023-07-07 09:15:00|33927.4|33923.8|33929.4|33925.8|33931.9|33928.3|33922.4|33918.8|193
1688721600000|2023-07-07 09:20:00|33929.9|33926.3|33922.9|33919.3|33930.4|33926.8|33918.4|33914.8|268
1688721900000|2023-07-07 09:25:00|33923.4|33919.8|33924.4|33920.8|33926.4|33922.8|33918.4|33914.8|137
1688722200000|2023-07-07 09:30:00|33923.9|33920.3|33917.4|33913.8|33924.4|33920.8|33908.4|33904.8|209
1688722500000|2023-07-07 09:35:00|33916.9|33913.3|33922.4|33918.8|33927.9|33924.3|33915.9|33912.3|161
1688722800000|2023-07-07 09:40:00|33922.9|33919.3|33925.4|33921.8|33928.4|33924.8|33920.9|33917.3|93
1688723100000|2023-07-07 09:45:00|33924.9|33921.3|33921.4|33917.8|33928.4|33924.8|33920.9|33917.3|145
1688723400000|2023-07-07 09:50:00|33921.9|33918.3|33920.9|33917.3|33925.4|33921.8|33919.4|33915.8|173
1688723700000|2023-07-07 09:55:00|33921.4|33917.8|33919.9|33916.3|33923.4|33919.8|33918.4|33914.8|139
1688724000000|2023-07-07 10:00:00|33919.4|33915.8|33908.4|33904.8|33920.4|33916.8|33906.9|33903.3|225
1688724300000|2023-07-07 10:05:00|33907.9|33904.3|33921.4|33917.8|33924.4|33920.8|33902.4|33898.8|272
1688724600000|2023-07-07 10:10:00|33920.9|33917.3|33916.4|33912.8|33921.9|33918.3|33914.9|33911.3|78
1688724900000|2023-07-07 10:15:00|33916.9|33913.3|33924.4|33920.8|33925.9|33922.3|33914.4|33910.8|119
1688725200000|2023-07-07 10:20:00|33924.9|33921.3|33932.4|33928.8|33932.4|33928.8|33923.4|33919.8|146
1688725500000|2023-07-07 10:25:00|33931.9|33928.3|33924.4|33920.8|33932.9|33929.3|33922.9|33919.3|85
1688725800000|2023-07-07 10:30:00|33924.9|33921.3|33926.9|33923.3|33931.9|33928.3|33923.4|33919.8|95
1688726100000|2023-07-07 10:35:00|33926.4|33922.8|33927.4|33923.8|33931.4|33927.8|33924.4|33920.8|111
1688726400000|2023-07-07 10:40:00|33926.9|33923.3|33925.4|33921.8|33929.9|33926.3|33923.9|33920.3|70
1688726700000|2023-07-07 10:45:00|33925.9|33922.3|33931.4|33927.8|33931.4|33927.8|33924.4|33920.8|103
1688727000000|2023-07-07 10:50:00|33931.9|33928.3|33927.9|33924.3|33933.9|33930.3|33922.9|33919.3|126
1688727300000|2023-07-07 10:55:00|33927.4|33923.8|33927.9|33924.3|33931.4|33927.8|33923.9|33920.3|113
1688727600000|2023-07-07 11:00:00|33928.4|33924.8|33929.9|33926.3|33934.4|33930.8|33927.4|33923.8|135
1688727900000|2023-07-07 11:05:00|33930.4|33926.8|33933.9|33930.3|33937.4|33933.8|33928.4|33924.8|135
1688728200000|2023-07-07 11:10:00|33934.4|33930.8|33932.4|33928.8|33936.4|33932.8|33931.4|33927.8|125
1688728500000|2023-07-07 11:15:00|33931.9|33928.3|33930.4|33926.8|33932.4|33928.8|33927.4|33923.8|189
1688728800000|2023-07-07 11:20:00|33929.9|33926.3|33926.4|33922.8|33930.4|33926.8|33924.9|33921.3|78
1688729100000|2023-07-07 11:25:00|33926.9|33923.3|33923.4|33919.8|33928.4|33924.8|33919.4|33915.8|128
1688729400000|2023-07-07 11:30:00|33923.9|33920.3|33931.9|33928.3|33936.4|33932.8|33920.4|33916.8|200
1688729700000|2023-07-07 11:35:00|33932.4|33928.8|33922.4|33918.8|33932.4|33928.8|33921.9|33918.3|123
1688730000000|2023-07-07 11:40:00|33921.9|33918.3|33925.4|33921.8|33927.4|33923.8|33921.9|33918.3|157
1688730300000|2023-07-07 11:45:00|33925.9|33922.3|33937.4|33933.8|33938.4|33934.8|33924.4|33920.8|138
1688730600000|2023-07-07 11:50:00|33937.9|33934.3|33937.4|33933.8|33939.9|33936.3|33932.4|33928.8|125
1688730900000|2023-07-07 11:55:00|33936.9|33933.3|33918.9|33915.3|33936.9|33933.3|33915.9|33912.3|178
1688731200000|2023-07-07 12:00:00|33918.4|33914.8|33917.4|33913.8|33920.4|33916.8|33906.4|33902.8|275
1688731500000|2023-07-07 12:05:00|33916.9|33913.3|33916.4|33912.8|33922.4|33918.8|33912.9|33909.3|173
1688731800000|2023-07-07 12:10:00|33915.9|33912.3|33908.4|33904.8|33915.9|33912.3|33906.4|33902.8|202
1688732100000|2023-07-07 12:15:00|33908.9|33905.3|33909.4|33905.8|33910.4|33906.8|33902.4|33898.8|156
1688732400000|2023-07-07 12:20:00|33909.9|33906.3|33900.4|33896.8|33909.9|33906.3|33897.4|33893.8|196
1688732700000|2023-07-07 12:25:00|33900.9|33897.3|33911.9|33908.3|33911.9|33908.3|33899.9|33896.3|258
1688733000000|2023-07-07 12:30:00|33912.4|33908.8|33939.4|33935.8|33950.4|33946.8|33907.4|33903.8|3159
1688733300000|2023-07-07 12:35:00|33941.4|33937.8|33921.4|33917.8|33954.4|33950.8|33917.4|33913.8|1763
1688733600000|2023-07-07 12:40:00|33921.9|33918.3|33865.4|33861.8|33926.4|33922.8|33829.4|33825.8|2487
1688733900000|2023-07-07 12:45:00|33864.9|33861.3|33877.4|33873.8|33881.4|33877.8|33842.4|33838.8|1251
1688734200000|2023-07-07 12:50:00|33877.9|33874.3|33916.4|33912.8|33936.9|33933.3|33875.4|33871.8|1223
1688734500000|2023-07-07 12:55:00|33916.9|33913.3|33878.4|33874.8|33927.4|33923.8|33878.4|33874.8|1004
1688734800000|2023-07-07 13:00:00|33879.4|33875.8|33847.4|33843.8|33884.4|33880.8|33829.4|33825.8|1307
1688735100000|2023-07-07 13:05:00|33847.9|33844.3|33840.4|33836.8|33853.9|33850.3|33819.4|33815.8|1099
1688735400000|2023-07-07 13:10:00|33840.9|33837.3|33855.4|33851.8|33878.4|33874.8|33837.4|33833.8|660
1688735700000|2023-07-07 13:15:00|33855.9|33852.3|33833.4|33829.8|33856.4|33852.8|33824.9|33821.3|564
1688736000000|2023-07-07 13:20:00|33832.9|33829.3|33847.9|33844.3|33854.4|33850.8|33829.4|33825.8|548
1688736300000|2023-07-07 13:25:00|33847.4|33843.8|33795.9|33792.3|33859.9|33856.3|33795.9|33792.3|1349
1688736600000|2023-07-07 13:30:00|33795.3|33792.9|33875.8|33873.4|33914.3|33911.9|33770.3|33767.9|8108
1688736900000|2023-07-07 13:35:00|33875.3|33872.9|33839.3|33836.9|33878.3|33875.9|33826.3|33823.9|3874
1688737200000|2023-07-07 13:40:00|33838.3|33835.9|33830.3|33827.9|33862.3|33859.9|33811.3|33808.9|2661
1688737500000|2023-07-07 13:45:00|33830.8|33828.4|33891.3|33888.9|33892.3|33889.9|33823.8|33821.4|2739
1688737800000|2023-07-07 13:50:00|33892.3|33889.9|33890.3|33887.9|33918.3|33915.9|33887.3|33884.9|2701
1688738100000|2023-07-07 13:55:00|33889.8|33887.4|33911.5|33909.1|33913|33910.6|33883.8|33881.4|1286
1688738400000|2023-07-07 14:00:00|33910.5|33908.1|33906.5|33904.1|33924|33921.6|33897|33894.6|1466
1688738700000|2023-07-07 14:05:00|33907|33904.6|33885.5|33883.1|33907|33904.6|33872|33869.6|1436
1688739000000|2023-07-07 14:10:00|33886.5|33884.1|33889|33886.6|33904|33901.6|33879.5|33877.1|1057
1688739300000|2023-07-07 14:15:00|33888|33885.6|33895|33892.6|33895|33892.6|33860.5|33858.1|1691
1688739600000|2023-07-07 14:20:00|33894.5|33892.1|33887.1|33884.7|33901|33898.6|33877.1|33874.7|825
1688739900000|2023-07-07 14:25:00|33886.6|33884.2|33863.6|33861.2|33889.6|33887.2|33862.6|33860.2|888
1688740200000|2023-07-07 14:30:00|33861.6|33859.2|33849.1|33846.7|33877.6|33875.2|33839.6|33837.2|1561
1688740500000|2023-07-07 14:35:00|33848.6|33846.2|33871.6|33869.2|33889.6|33887.2|33843.1|33840.7|1285
1688740800000|2023-07-07 14:40:00|33870.6|33868.2|33866.1|33863.7|33892.6|33890.2|33865.1|33862.7|746
1688741100000|2023-07-07 14:45:00|33865.6|33863.2|33871.1|33868.7|33881.6|33879.2|33863.6|33861.2|414
1688741400000|2023-07-07 14:50:00|33870.6|33868.2|33884.6|33882.2|33885.6|33883.2|33864.1|33861.7|460
1688741700000|2023-07-07 14:55:00|33885.1|33882.7|33886.1|33883.7|33892.6|33890.2|33869.1|33866.7|770
1688742000000|2023-07-07 15:00:00|33885.6|33883.2|33892.1|33889.7|33899.6|33897.2|33880.6|33878.2|863
1688742300000|2023-07-07 15:05:00|33892.6|33890.2|33876.6|33874.2|33893.6|33891.2|33871.6|33869.2|889
1688742600000|2023-07-07 15:10:00|33876.1|33873.7|33866.6|33864.2|33880.6|33878.2|33866.6|33864.2|641
1688742900000|2023-07-07 15:15:00|33867.1|33864.7|33868.1|33865.7|33875.6|33873.2|33857.6|33855.2|573
1688743200000|2023-07-07 15:20:00|33867.6|33865.2|33880.1|33877.7|33880.6|33878.2|33862.6|33860.2|419
1688743500000|2023-07-07 15:25:00|33880.6|33878.2|33875.6|33873.2|33891.6|33889.2|33873.6|33871.2|533
1688743800000|2023-07-07 15:30:00|33876.1|33873.7|33893.1|33890.7|33901.6|33899.2|33875.6|33873.2|848
1688744100000|2023-07-07 15:35:00|33892.6|33890.2|33884.1|33881.7|33896.6|33894.2|33881.6|33879.2|696
1688744400000|2023-07-07 15:40:00|33883.6|33881.2|33873.5|33871.1|33887.1|33884.7|33866.5|33864.1|668
1688744700000|2023-07-07 15:45:00|33873|33870.6|33873.5|33871.1|33879.5|33877.1|33869.5|33867.1|514
1688745000000|2023-07-07 15:50:00|33872.5|33870.1|33858.5|33856.1|33874.5|33872.1|33849.5|33847.1|694
1688745300000|2023-07-07 15:55:00|33858|33855.6|33880.5|33878.1|33883.5|33881.1|33856|33853.6|764
1688745600000|2023-07-07 16:00:00|33881|33878.6|33897|33894.6|33900|33897.6|33878|33875.6|1374
1688745900000|2023-07-07 16:05:00|33897.5|33895.1|33897.5|33895.1|33901.5|33899.1|33890.5|33888.1|756
1688746200000|2023-07-07 16:10:00|33898|33895.6|33907.5|33905.1|33911.5|33909.1|33888.5|33886.1|666
1688746500000|2023-07-07 16:15:00|33908|33905.6|33915.5|33913.1|33921|33918.6|33905|33902.6|691
1688746800000|2023-07-07 16:20:00|33915|33912.6|33922.5|33920.1|33925.5|33923.1|33911.5|33909.1|805
1688747100000|2023-07-07 16:25:00|33923|33920.6|33935.5|33933.1|33937.5|33935.1|33920.5|33918.1|778
1688747400000|2023-07-07 16:30:00|33937.5|33935.1|33961|33958.6|33962.5|33960.1|33936|33933.6|1611
1688747700000|2023-07-07 16:35:00|33960.5|33958.1|33987.5|33985.1|33997.5|33995.1|33960.5|33958.1|2761
1688748000000|2023-07-07 16:40:00|33988|33985.6|34005|34002.6|34010.5|34008.1|33984.5|33982.1|1546
1688748300000|2023-07-07 16:45:00|34004.5|34002.1|33985|33982.6|34008.5|34006.1|33979|33976.6|1030
1688748600000|2023-07-07 16:50:00|33985.5|33983.1|33992|33989.6|33998|33995.6|33979.5|33977.1|653
1688748900000|2023-07-07 16:55:00|33992.5|33990.1|34011.5|34009.1|34014.5|34012.1|33986|33983.6|744
1688749200000|2023-07-07 17:00:00|34013|34010.6|34022.5|34020.1|34032|34029.6|34008.5|34006.1|1071
1688749500000|2023-07-07 17:05:00|34023|34020.6|34025.6|34023.2|34032.1|34029.7|34022.6|34020.2|828
1688749800000|2023-07-07 17:10:00|34026.1|34023.7|34022.1|34019.7|34030.6|34028.2|34020.1|34017.7|704
1688750100000|2023-07-07 17:15:00|34021.1|34018.7|34030.6|34028.2|34033.6|34031.2|34018.6|34016.2|567
1688750400000|2023-07-07 17:20:00|34031.1|34028.7|34029.1|34026.7|34036.6|34034.2|34025.6|34023.2|715
1688750700000|2023-07-07 17:25:00|34029.6|34027.2|34027.1|34024.7|34030.6|34028.2|34021.1|34018.7|516
1688751000000|2023-07-07 17:30:00|34026.6|34024.2|34011.1|34008.7|34026.6|34024.2|34010.6|34008.2|676
1688751300000|2023-07-07 17:35:00|34012.1|34009.7|33996.1|33993.7|34014.1|34011.7|33982.6|33980.2|1707
1688751600000|2023-07-07 17:40:00|33995.6|33993.2|34025.1|34022.7|34028.1|34025.7|33995.1|33992.7|732
1688751900000|2023-07-07 17:45:00|34024.6|34022.2|34002.1|33999.7|34025.1|34022.7|34002.1|33999.7|523
1688752200000|2023-07-07 17:50:00|34001.1|33998.7|33989.1|33986.7|34002.6|34000.2|33988.6|33986.2|830
1688752500000|2023-07-07 17:55:00|33988.6|33986.2|33979.6|33977.2|33996.6|33994.2|33959.1|33956.7|1662
1688752800000|2023-07-07 18:00:00|33979.1|33976.7|33965.6|33963.2|33983.1|33980.7|33962.1|33959.7|574
1688753100000|2023-07-07 18:05:00|33966.1|33963.7|33969.1|33966.7|33977.1|33974.7|33960.1|33957.7|609
1688753400000|2023-07-07 18:10:00|33968.6|33966.2|33968.6|33966.2|33969.6|33967.2|33958.1|33955.7|550
1688753700000|2023-07-07 18:15:00|33968.1|33965.7|33961.1|33958.7|33969.6|33967.2|33952.6|33950.2|598
1688754000000|2023-07-07 18:20:00|33959.3|33956.9|33952.8|33950.4|33959.3|33956.9|33950.3|33947.9|300
1688754300000|2023-07-07 18:25:00|33952.3|33949.9|33959.8|33957.4|33963.3|33960.9|33946.3|33943.9|514
1688754600000|2023-07-07 18:30:00|33959.3|33956.9|33936.3|33933.9|33966.3|33963.9|33933.3|33930.9|742
1688754900000|2023-07-07 18:35:00|33935.8|33933.4|33927.3|33924.9|33947.3|33944.9|33923.3|33920.9|656
1688755200000|2023-07-07 18:40:00|33926.8|33924.4|33919.8|33917.4|33935.8|33933.4|33918.3|33915.9|595
1688755500000|2023-07-07 18:45:00|33920.3|33917.9|33913.8|33911.4|33925.8|33923.4|33911.8|33909.4|509
1688755800000|2023-07-07 18:50:00|33914.3|33911.9|33917.3|33914.9|33922.3|33919.9|33906.3|33903.9|431
1688756100000|2023-07-07 18:55:00|33917.8|33915.4|33913.8|33911.4|33917.8|33915.4|33904.3|33901.9|534
1688756400000|2023-07-07 19:00:00|33914.3|33911.9|33914.3|33911.9|33921.8|33919.4|33908.3|33905.9|782
1688756700000|2023-07-07 19:05:00|33913.8|33911.4|33905.3|33902.9|33918.3|33915.9|33900.3|33897.9|681
1688757000000|2023-07-07 19:10:00|33904.8|33902.4|33903.3|33900.9|33915.3|33912.9|33899.3|33896.9|626
1688757300000|2023-07-07 19:15:00|33902.8|33900.4|33870.3|33867.9|33907.8|33905.4|33859.8|33857.4|1437
1688757600000|2023-07-07 19:20:00|33869.8|33867.4|33867.8|33865.4|33875.3|33872.9|33860.8|33858.4|898
1688757900000|2023-07-07 19:25:00|33868.3|33865.9|33858.8|33856.4|33876.3|33873.9|33852.8|33850.4|929
1688758200000|2023-07-07 19:30:00|33859.3|33856.9|33873.3|33870.9|33876.3|33873.9|33852.3|33849.9|965
1688758500000|2023-07-07 19:35:00|33873.8|33871.4|33838.3|33835.9|33874.3|33871.9|33830.3|33827.9|1129
1688758800000|2023-07-07 19:40:00|33839.8|33837.4|33804.8|33802.4|33839.8|33837.4|33803.3|33800.9|1658
1688759100000|2023-07-07 19:45:00|33805.3|33802.9|33758.3|33755.9|33813.3|33810.9|33748.8|33746.4|2772
1688759400000|2023-07-07 19:50:00|33768.3|33765.9|33758.3|33755.9|33790.8|33788.4|33711.3|33708.9|4269
1688759700000|2023-07-07 19:55:00|33756.8|33754.4|33736.8|33734.4|33757.8|33755.4|33715.3|33712.9|5328
1688760000000|2023-07-07 20:00:00|33737|33732.2|33757.5|33752.7|33767.5|33762.7|33737|33732.2|2135
1688760300000|2023-07-07 20:05:00|33757|33752.2|33773|33768.2|33776.5|33771.7|33757|33752.2|490
1688760600000|2023-07-07 20:10:00|33772|33767.2|33765|33760.2|33774|33769.2|33764.5|33759.7|524
1688760900000|2023-07-07 20:15:00|33764.5|33759.7|33765.5|33760.7|33770|33765.2|33761|33756.2|121
1688761200000|2023-07-07 20:20:00|33765|33760.2|33765.5|33760.7|33765.5|33760.7|33759|33754.2|112
1688761500000|2023-07-07 20:25:00|33766|33761.2|33765.5|33760.7|33768|33763.2|33764.5|33759.7|68
1688761800000|2023-07-07 20:30:00|33766|33761.2|33761.5|33756.7|33766.5|33761.7|33758.5|33753.7|94
1688762100000|2023-07-07 20:35:00|33761|33756.2|33759.5|33754.7|33762.5|33757.7|33758.5|33753.7|64
1688762400000|2023-07-07 20:40:00|33758.5|33753.7|33755.5|33750.7|33759.5|33754.7|33754.5|33749.7|77
1688762700000|2023-07-07 20:45:00|33756|33751.2|33743|33738.2|33758|33753.2|33742.5|33737.7|101
1688763000000|2023-07-07 20:50:00|33744|33739.2|33742.5|33737.7|33748|33743.2|33741|33736.2|111
1688763300000|2023-07-07 20:55:00|33743|33738.2|33754.5|33749.7|33755.5|33750.7|33739.5|33734.7|171
1688940000000|2023-07-09 22:00:00|33748.5|33743.7|33721.5|33716.7|33750.5|33745.7|33716.5|33711.7|250
1688940300000|2023-07-09 22:05:00|33722|33717.2|33722.5|33717.7|33730.5|33725.7|33708.5|33703.7|197
1688940600000|2023-07-09 22:10:00|33723.5|33718.7|33725|33720.2|33732.5|33727.7|33722|33717.2|95
1688940900000|2023-07-09 22:15:00|33724.5|33719.7|33718.5|33713.7|33725.5|33720.7|33717.5|33712.7|142
1688941200000|2023-07-09 22:20:00|33718|33713.2|33755|33750.2|33756.5|33751.7|33718|33713.2|321
1688941500000|2023-07-09 22:25:00|33754.5|33749.7|33757.5|33752.7|33762|33757.2|33751.5|33746.7|141
1688941800000|2023-07-09 22:30:00|33757|33752.2|33750.5|33745.7|33761|33756.2|33738.5|33733.7|333
1688942100000|2023-07-09 22:35:00|33750|33745.2|33747.5|33742.7|33750.5|33745.7|33745|33740.2|45
1688942400000|2023-07-09 22:40:00|33747|33742.2|33761.5|33756.7|33763|33758.2|33747|33742.2|127
1688942700000|2023-07-09 22:45:00|33761|33756.2|33774.7|33769.9|33775.2|33770.4|33759.5|33754.7|127
1688943000000|2023-07-09 22:50:00|33775.2|33770.4|33778.7|33773.9|33780.7|33775.9|33773.2|33768.4|86
1688943300000|2023-07-09 22:55:00|33779.7|33774.9|33782.2|33777.4|33785.7|33780.9|33775.2|33770.4|164
1688943600000|2023-07-09 23:00:00|33781.7|33776.9|33782.7|33777.9|33787.7|33782.9|33781.2|33776.4|65
1688943900000|2023-07-09 23:05:00|33782.2|33777.4|33788.2|33783.4|33789.2|33784.4|33779.2|33774.4|68
1688944200000|2023-07-09 23:10:00|33788.7|33783.9|33786.2|33781.4|33789.7|33784.9|33785.2|33780.4|26
1688944500000|2023-07-09 23:15:00|33785.7|33780.9|33791.2|33786.4|33792.2|33787.4|33785.7|33780.9|40
1688944800000|2023-07-09 23:20:00|33790.7|33785.9|33785.2|33780.4|33790.7|33785.9|33782.2|33777.4|69
1688945100000|2023-07-09 23:25:00|33784.7|33779.9|33787.2|33782.4|33787.7|33782.9|33784.2|33779.4|27
1688945400000|2023-07-09 23:30:00|33787.7|33782.9|33783.2|33778.4|33787.7|33782.9|33780.7|33775.9|75
1688945700000|2023-07-09 23:35:00|33783.7|33778.9|33789.7|33784.9|33789.7|33784.9|33783.2|33778.4|42
1688946000000|2023-07-09 23:40:00|33789.2|33784.4|33788.2|33783.4|33790.7|33785.9|33785.7|33780.9|48
1688946300000|2023-07-09 23:45:00|33787.7|33782.9|33788.2|33783.4|33789.2|33784.4|33784.2|33779.4|60
1688946600000|2023-07-09 23:50:00|33787.7|33782.9|33788.2|33783.4|33788.7|33783.9|33784.7|33779.9|25
1688946900000|2023-07-09 23:55:00|33787.7|33782.9|33785.2|33780.4|33791.2|33786.4|33784.7|33779.9|43
1688947200000|2023-07-10 00:00:00|33784.7|33779.9|33781.7|33776.9|33787.2|33782.4|33775.7|33770.9|277
1688947500000|2023-07-10 00:05:00|33782.2|33777.4|33780.2|33775.4|33783.2|33778.4|33767.7|33762.9|262
1688947800000|2023-07-10 00:10:00|33780.7|33775.9|33768.2|33763.4|33785.2|33780.4|33763.2|33758.4|183
1688948100000|2023-07-10 00:15:00|33767.7|33762.9|33760.2|33755.4|33773.2|33768.4|33756.2|33751.4|144
1688948400000|2023-07-10 00:20:00|33761.2|33756.4|33738.7|33733.9|33762.2|33757.4|33738.7|33733.9|178
1688948700000|2023-07-10 00:25:00|33739.2|33734.4|33726.2|33721.4|33741.7|33736.9|33725.2|33720.4|352
1688949000000|2023-07-10 00:30:00|33726.7|33721.9|33740.2|33735.4|33743.2|33738.4|33726.7|33721.9|184
1688949300000|2023-07-10 00:35:00|33739.7|33734.9|33744.2|33739.4|33746.7|33741.9|33738.7|33733.9|69
1688949600000|2023-07-10 00:40:00|33743.7|33738.9|33747.2|33742.4|33747.2|33742.4|33741.2|33736.4|99
1688949900000|2023-07-10 00:45:00|33746.7|33741.9|33744.2|33739.4|33749.2|33744.4|33742.7|33737.9|102
1688950200000|2023-07-10 00:50:00|33743.7|33738.9|33740.2|33735.4|33745.2|33740.4|33740.2|33735.4|39
1688950500000|2023-07-10 00:55:00|33740.7|33735.9|33744.7|33739.9|33745.2|33740.4|33738.7|33733.9|51
1688950800000|2023-07-10 01:00:00|33745.2|33740.4|33747.7|33742.9|33749.2|33744.4|33741.7|33736.9|63
1688951100000|2023-07-10 01:05:00|33747.2|33742.4|33760.7|33755.9|33760.7|33755.9|33747.2|33742.4|161
1688951400000|2023-07-10 01:10:00|33759.7|33754.9|33754.7|33749.9|33766.7|33761.9|33754.7|33749.9|89
1688951700000|2023-07-10 01:15:00|33754.2|33749.4|33756.7|33751.9|33761.2|33756.4|33753.2|33748.4|56
1688952000000|2023-07-10 01:20:00|33756.2|33751.4|33744.2|33739.4|33757.2|33752.4|33743.2|33738.4|98
1688952300000|2023-07-10 01:25:00|33743.7|33738.9|33751.2|33746.4|33753.2|33748.4|33743.2|33738.4|64
1688952600000|2023-07-10 01:30:00|33750.7|33745.9|33748.2|33743.4|33761.7|33756.9|33747.2|33742.4|133
1688952900000|2023-07-10 01:35:00|33748.7|33743.9|33711.7|33706.9|33748.7|33743.9|33701.2|33696.4|503
1688953200000|2023-07-10 01:40:00|33711.2|33706.4|33700.2|33695.4|33716.2|33711.4|33693.7|33688.9|345
1688953500000|2023-07-10 01:45:00|33699.7|33694.9|33704.2|33699.4|33707.7|33702.9|33696.7|33691.9|198
1688953800000|2023-07-10 01:50:00|33704.7|33699.9|33708.7|33703.9|33709.7|33704.9|33701.2|33696.4|43
1688954100000|2023-07-10 01:55:00|33709.2|33704.4|33710.7|33705.9|33713.7|33708.9|33708.7|33703.9|92
1688954400000|2023-07-10 02:00:00|33711.2|33706.4|33720.2|33715.4|33724.7|33719.9|33711.2|33706.4|137
1688954700000|2023-07-10 02:05:00|33720.7|33715.9|33721.2|33716.4|33725.7|33720.9|33718.2|33713.4|117
1688955000000|2023-07-10 02:10:00|33720.7|33715.9|33720.7|33715.9|33724.7|33719.9|33718.2|33713.4|91
1688955300000|2023-07-10 02:15:00|33721.7|33716.9|33726.2|33721.4|33728.2|33723.4|33720.2|33715.4|88
1688955600000|2023-07-10 02:20:00|33726.7|33721.9|33726.2|33721.4|33728.7|33723.9|33723.7|33718.9|79
1688955900000|2023-07-10 02:25:00|33726.7|33721.9|33716.2|33711.4|33727.2|33722.4|33714.7|33709.9|87
1688956200000|2023-07-10 02:30:00|33715.7|33710.9|33718.7|33713.9|33724.2|33719.4|33715.7|33710.9|58
1688956500000|2023-07-10 02:35:00|33718.2|33713.4|33719.7|33714.9|33722.2|33717.4|33716.7|33711.9|61
1688956800000|2023-07-10 02:40:00|33719.2|33714.4|33716.2|33711.4|33722.2|33717.4|33714.2|33709.4|61
1688957100000|2023-07-10 02:45:00|33715.7|33710.9|33722.7|33717.9|33726.7|33721.9|33714.7|33709.9|85
1688957400000|2023-07-10 02:50:00|33723.2|33718.4|33722.2|33717.4|33724.2|33719.4|33720.2|33715.4|36
1688957700000|2023-07-10 02:55:00|33721.7|33716.9|33720.7|33715.9|33724.2|33719.4|33720.2|33715.4|28
1688958000000|2023-07-10 03:00:00|33721.7|33716.9|33728.2|33723.4|33734.2|33729.4|33721.7|33716.9|107
1688958300000|2023-07-10 03:05:00|33728.7|33723.9|33718.7|33713.9|33728.7|33723.9|33718.7|33713.9|50
1688958600000|2023-07-10 03:10:00|33719.7|33714.9|33719.2|33714.4|33723.2|33718.4|33719.2|33714.4|73
1688958900000|2023-07-10 03:15:00|33718.7|33713.9|33715.2|33710.4|33721.7|33716.9|33714.7|33709.9|67
1688959200000|2023-07-10 03:20:00|33714.7|33709.9|33703.2|33698.4|33715.2|33710.4|33702.2|33697.4|135
1688959500000|2023-07-10 03:25:00|33702.7|33697.9|33707.7|33702.9|33708.7|33703.9|33697.7|33692.9|89
1688959800000|2023-07-10 03:30:00|33707.2|33702.4|33694.7|33689.9|33709.7|33704.9|33692.7|33687.9|173
1688960100000|2023-07-10 03:35:00|33694.2|33689.4|33696.7|33691.9|33697.2|33692.4|33691.2|33686.4|106
1688960400000|2023-07-10 03:40:00|33695.7|33690.9|33691.7|33686.9|33695.7|33690.9|33684.7|33679.9|164
1688960700000|2023-07-10 03:45:00|33691.2|33686.4|33693.2|33688.4|33697.7|33692.9|33688.7|33683.9|82
1688961000000|2023-07-10 03:50:00|33693.7|33688.9|33695.2|33690.4|33699.7|33694.9|33690.7|33685.9|49
1688961300000|2023-07-10 03:55:00|33694.7|33689.9|33696.2|33691.4|33697.7|33692.9|33692.7|33687.9|39
1688961600000|2023-07-10 04:00:00|33695.7|33690.9|33688.7|33683.9|33700.7|33695.9|33688.2|33683.4|66
1688961900000|2023-07-10 04:05:00|33688.2|33683.4|33685.7|33680.9|33691.7|33686.9|33685.7|33680.9|37
1688962200000|2023-07-10 04:10:00|33685.2|33680.4|33690.2|33685.4|33691.2|33686.4|33684.7|33679.9|30
1688962500000|2023-07-10 04:15:00|33689.7|33684.9|33694.2|33689.4|33694.7|33689.9|33689.7|33684.9|36
1688962800000|2023-07-10 04:20:00|33693.7|33688.9|33699.7|33694.9|33699.7|33694.9|33691.2|33686.4|24
1688963100000|2023-07-10 04:25:00|33699.2|33694.4|33701.7|33696.9|33702.2|33697.4|33699.2|33694.4|31
1688963400000|2023-07-10 04:30:00|33701.2|33696.4|33718.2|33713.4|33718.2|33713.4|33700.7|33695.9|156
1688963700000|2023-07-10 04:35:00|33717.7|33712.9|33722.2|33717.4|33722.7|33717.9|33717.7|33712.9|68
1688964000000|2023-07-10 04:40:00|33721.7|33716.9|33716.7|33711.9|33723.2|33718.4|33716.2|33711.4|53
1688964300000|2023-07-10 04:45:00|33716.2|33711.4|33715.7|33710.9|33722.2|33717.4|33715.2|33710.4|79
1688964600000|2023-07-10 04:50:00|33715.2|33710.4|33709.7|33704.9|33715.7|33710.9|33709.7|33704.9|34
1688964900000|2023-07-10 04:55:00|33709.2|33704.4|33711.7|33706.9|33712.7|33707.9|33706.7|33701.9|112
1688965200000|2023-07-10 05:00:00|33711.2|33706.4|33713.2|33708.4|33717.2|33712.4|33709.7|33704.9|122
1688965500000|2023-07-10 05:05:00|33712.7|33707.9|33715.2|33710.4|33715.2|33710.4|33707.7|33702.9|51
1688965800000|2023-07-10 05:10:00|33714.7|33709.9|33706.2|33701.4|33715.2|33710.4|33700.7|33695.9|144
1688966100000|2023-07-10 05:15:00|33705.7|33700.9|33699.7|33694.9|33707.2|33702.4|33697.7|33692.9|158
1688966400000|2023-07-10 05:20:00|33699.2|33694.4|33698.7|33693.9|33702.7|33697.9|33695.7|33690.9|170
1688966700000|2023-07-10 05:25:00|33699.2|33694.4|33698.2|33693.4|33700.7|33695.9|33694.2|33689.4|108
1688967000000|2023-07-10 05:30:00|33697.7|33692.9|33691.7|33686.9|33698.7|33693.9|33691.7|33686.9|103
1688967300000|2023-07-10 05:35:00|33692.2|33687.4|33675.2|33670.4|33692.2|33687.4|33672.2|33667.4|304
1688967600000|2023-07-10 05:40:00|33675.7|33670.9|33648.7|33643.9|33675.7|33670.9|33641.7|33636.9|538
1688967900000|2023-07-10 05:45:00|33649.2|33644.4|33650.2|33645.4|33656.7|33651.9|33645.7|33640.9|239
1688968200000|2023-07-10 05:50:00|33649.7|33644.9|33646.2|33641.4|33661.2|33656.4|33643.2|33638.4|138
1688968500000|2023-07-10 05:55:00|33645.7|33640.9|33640.7|33635.9|33647.7|33642.9|33635.7|33630.9|193
1688968800000|2023-07-10 06:00:00|33640.1|33636.5|33634.6|33631|33643.1|33639.5|33625.6|33622|450
1688969100000|2023-07-10 06:05:00|33634.1|33630.5|33624.6|33621|33639.1|33635.5|33621.1|33617.5|285
1688969400000|2023-07-10 06:10:00|33624.1|33620.5|33625.6|33622|33631.1|33627.5|33616.6|33613|229
1688969700000|2023-07-10 06:15:00|33625.1|33621.5|33639.6|33636|33640.1|33636.5|33625.1|33621.5|153
1688970000000|2023-07-10 06:20:00|33639.1|33635.5|33629.6|33626|33639.6|33636|33629.6|33626|130
1688970300000|2023-07-10 06:25:00|33629.1|33625.5|33630.1|33626.5|33637.6|33634|33627.6|33624|195
1688970600000|2023-07-10 06:30:00|33628.6|33625|33632.1|33628.5|33635.1|33631.5|33622.1|33618.5|212
1688970900000|2023-07-10 06:35:00|33632.6|33629|33639.6|33636|33642.6|33639|33632.1|33628.5|153
1688971200000|2023-07-10 06:40:00|33640.1|33636.5|33633.6|33630|33640.6|33637|33633.1|33629.5|96
1688971500000|2023-07-10 06:45:00|33633.1|33629.5|33647.6|33644|33650.1|33646.5|33632.1|33628.5|218
1688971800000|2023-07-10 06:50:00|33647.1|33643.5|33643.6|33640|33653.6|33650|33642.1|33638.5|123
1688972100000|2023-07-10 06:55:00|33644.1|33640.5|33647.6|33644|33657.1|33653.5|33643.1|33639.5|257
1688972400000|2023-07-10 07:00:00|33648.1|33644.5|33661.6|33658|33672.6|33669|33647.6|33644|855
1688972700000|2023-07-10 07:05:00|33662.1|33658.5|33661.6|33658|33673.6|33670|33660.1|33656.5|381
1688973000000|2023-07-10 07:10:00|33661.1|33657.5|33657.1|33653.5|33675.6|33672|33650.1|33646.5|297
1688973300000|2023-07-10 07:15:00|33657.6|33654|33655.6|33652|33667.6|33664|33652.1|33648.5|227
1688973600000|2023-07-10 07:20:00|33655.1|33651.5|33647.1|33643.5|33665.6|33662|33646.1|33642.5|215
1688973900000|2023-07-10 07:25:00|33648.1|33644.5|33617.6|33614|33651.1|33647.5|33611.1|33607.5|487
1688974200000|2023-07-10 07:30:00|33616.6|33613|33641.6|33638|33642.1|33638.5|33616.1|33612.5|314
1688974500000|2023-07-10 07:35:00|33642.1|33638.5|33645.6|33642|33654.1|33650.5|33640.6|33637|290
1688974800000|2023-07-10 07:40:00|33646.1|33642.5|33662.1|33658.5|33665.1|33661.5|33645.6|33642|276
1688975100000|2023-07-10 07:45:00|33661.6|33658|33663.6|33660|33665.6|33662|33655.1|33651.5|191
1688975400000|2023-07-10 07:50:00|33664.1|33660.5|33667.1|33663.5|33671.1|33667.5|33662.1|33658.5|193
1688975700000|2023-07-10 07:55:00|33666.6|33663|33662.6|33659|33672.6|33669|33660.6|33657|164
1688976000000|2023-07-10 08:00:00|33663.1|33659.5|33669.1|33665.5|33672.6|33669|33660.6|33657|341
1688976300000|2023-07-10 08:05:00|33668.6|33665|33668.1|33664.5|33671.6|33668|33662.1|33658.5|223
1688976600000|2023-07-10 08:10:00|33668.6|33665|33686.1|33682.5|33687.1|33683.5|33668.1|33664.5|378
1688976900000|2023-07-10 08:15:00|33686.6|33683|33689.6|33686|33696.1|33692.5|33684.6|33681|429
1688977200000|2023-07-10 08:20:00|33690.1|33686.5|33710.1|33706.5|33713.1|33709.5|33687.6|33684|525
1688977500000|2023-07-10 08:25:00|33709.6|33706|33717.6|33714|33721.6|33718|33708.1|33704.5|436
1688977800000|2023-07-10 08:30:00|33718.1|33714.5|33707.1|33703.5|33718.1|33714.5|33706.6|33703|234
1688978100000|2023-07-10 08:35:00|33707.6|33704|33706.1|33702.5|33710.6|33707|33703.1|33699.5|223
1688978400000|2023-07-10 08:40:00|33705.6|33702|33718.6|33715|33719.1|33715.5|33704.6|33701|135
1688978700000|2023-07-10 08:45:00|33719.1|33715.5|33718.1|33714.5|33723.1|33719.5|33715.6|33712|305
1688979000000|2023-07-10 08:50:00|33717.6|33714|33717.1|33713.5|33719.1|33715.5|33712.1|33708.5|158
1688979300000|2023-07-10 08:55:00|33717.6|33714|33715.6|33712|33720.1|33716.5|33713.6|33710|144
1688979600000|2023-07-10 09:00:00|33716.1|33712.5|33728.1|33724.5|33729.1|33725.5|33712.1|33708.5|206
1688979900000|2023-07-10 09:05:00|33727.6|33724|33736.1|33732.5|33737.1|33733.5|33727.6|33724|273
1688980200000|2023-07-10 09:10:00|33736.6|33733|33735.1|33731.5|33742.1|33738.5|33733.1|33729.5|215
1688980500000|2023-07-10 09:15:00|33734.6|33731|33722.6|33719|33736.1|33732.5|33722.1|33718.5|160
1688980800000|2023-07-10 09:20:00|33722.1|33718.5|33728.1|33724.5|33730.6|33727|33717.1|33713.5|161
1688981100000|2023-07-10 09:25:00|33727.6|33724|33725.6|33722|33731.6|33728|33723.6|33720|93
1688981400000|2023-07-10 09:30:00|33726.1|33722.5|33731.1|33727.5|33737.1|33733.5|33724.6|33721|206
1688981700000|2023-07-10 09:35:00|33730.6|33727|33730.1|33726.5|33736.6|33733|33730.1|33726.5|139
1688982000000|2023-07-10 09:40:00|33729.6|33726|33743.6|33740|33746.1|33742.5|33729.6|33726|147
1688982300000|2023-07-10 09:45:00|33744.1|33740.5|33728.6|33725|33746.1|33742.5|33728.6|33725|127
1688982600000|2023-07-10 09:50:00|33729.1|33725.5|33729.6|33726|33730.6|33727|33723.6|33720|116
1688982900000|2023-07-10 09:55:00|33730.1|33726.5|33733.6|33730|33733.6|33730|33723.6|33720|129
1688983200000|2023-07-10 10:00:00|33733.1|33729.5|33725.6|33722|33734.1|33730.5|33724.1|33720.5|132
1688983500000|2023-07-10 10:05:00|33726.1|33722.5|33728.1|33724.5|33730.6|33727|33724.6|33721|79
1688983800000|2023-07-10 10:10:00|33727.6|33724|33727.6|33724|33731.1|33727.5|33725.1|33721.5|72
1688984100000|2023-07-10 10:15:00|33728.1|33724.5|33726.6|33723|33732.6|33729|33720.6|33717|126
1688984400000|2023-07-10 10:20:00|33727.1|33723.5|33729.1|33725.5|33731.6|33728|33726.1|33722.5|87
1688984700000|2023-07-10 10:25:00|33729.6|33726|33735.6|33732|33736.1|33732.5|33729.1|33725.5|131
1688985000000|2023-07-10 10:30:00|33736.1|33732.5|33742.6|33739|33745.6|33742|33735.1|33731.5|136
1688985300000|2023-07-10 10:35:00|33743.1|33739.5|33736.6|33733|33743.6|33740|33735.6|33732|124
1688985600000|2023-07-10 10:40:00|33736.1|33732.5|33741.6|33738|33742.6|33739|33729.6|33726|90
1688985900000|2023-07-10 10:45:00|33742.1|33738.5|33742.1|33738.5|33743.6|33740|33737.6|33734|70
1688986200000|2023-07-10 10:50:00|33741.6|33738|33753.6|33750|33754.1|33750.5|33741.6|33738|206
1688986500000|2023-07-10 10:55:00|33754.1|33750.5|33768.1|33764.5|33768.1|33764.5|33752.1|33748.5|270
1688986800000|2023-07-10 11:00:00|33768.6|33765|33767.1|33763.5|33779.1|33775.5|33764.6|33761|538
1688987100000|2023-07-10 11:05:00|33767.6|33764|33776.6|33773|33780.1|33776.5|33767.1|33763.5|244
1688987400000|2023-07-10 11:10:00|33776.1|33772.5|33783.1|33779.5|33784.6|33781|33773.1|33769.5|644
1688987700000|2023-07-10 11:15:00|33782.6|33779|33783.6|33780|33785.6|33782|33777.1|33773.5|246
1688988000000|2023-07-10 11:20:00|33784.1|33780.5|33778.1|33774.5|33786.1|33782.5|33777.1|33773.5|155
1688988300000|2023-07-10 11:25:00|33777.6|33774|33775.6|33772|33780.1|33776.5|33774.6|33771|306
1688988600000|2023-07-10 11:30:00|33776.1|33772.5|33769.1|33765.5|33776.1|33772.5|33764.6|33761|390
1688988900000|2023-07-10 11:35:00|33768.1|33764.5|33784.6|33781|33785.1|33781.5|33767.6|33764|305
1688989200000|2023-07-10 11:40:00|33784.1|33780.5|33780.6|33777|33786.1|33782.5|33776.1|33772.5|188
1688989500000|2023-07-10 11:45:00|33780.1|33776.5|33782.6|33779|33783.1|33779.5|33777.1|33773.5|125
1688989800000|2023-07-10 11:50:00|33782.1|33778.5|33787.1|33783.5|33787.1|33783.5|33780.6|33777|167
1688990100000|2023-07-10 11:55:00|33787.6|33784|33785.1|33781.5|33792.1|33788.5|33783.6|33780|329
1688990400000|2023-07-10 12:00:00|33785.6|33782|33784.6|33781|33786.6|33783|33767.1|33763.5|545
1688990700000|2023-07-10 12:05:00|33784.1|33780.5|33801.1|33797.5|33803.1|33799.5|33781.6|33778|528
1688991000000|2023-07-10 12:10:00|33800.6|33797|33801.6|33798|33803.1|33799.5|33796.6|33793|279
1688991300000|2023-07-10 12:15:00|33802.1|33798.5|33794.6|33791|33803.1|33799.5|33793.1|33789.5|182
1688991600000|2023-07-10 12:20:00|33794.1|33790.5|33783.6|33780|33794.1|33790.5|33779.1|33775.5|331
1688991900000|2023-07-10 12:25:00|33784.1|33780.5|33780.6|33777|33785.6|33782|33779.6|33776|162
1688992200000|2023-07-10 12:30:00|33781.1|33777.5|33766.6|33763|33781.1|33777.5|33762.6|33759|511
1688992500000|2023-07-10 12:35:00|33766.1|33762.5|33776.6|33773|33777.1|33773.5|33765.6|33762|203
1688992800000|2023-07-10 12:40:00|33777.6|33774|33757.1|33753.5|33778.6|33775|33752.1|33748.5|422
1688993100000|2023-07-10 12:45:00|33756.6|33753|33760.6|33757|33762.1|33758.5|33750.1|33746.5|355
1688993400000|2023-07-10 12:50:00|33760.1|33756.5|33751.1|33747.5|33760.6|33757|33750.1|33746.5|336
1688993700000|2023-07-10 12:55:00|33751.6|33748|33760.1|33756.5|33762.1|33758.5|33749.6|33746|463
1688994000000|2023-07-10 13:00:00|33759.6|33756|33769.1|33765.5|33776.6|33773|33759.6|33756|534
1688994300000|2023-07-10 13:05:00|33769.6|33766|33756.1|33752.5|33770.6|33767|33752.1|33748.5|390
1688994600000|2023-07-10 13:10:00|33755.6|33752|33758.6|33755|33763.1|33759.5|33751.1|33747.5|352
1688994900000|2023-07-10 13:15:00|33758.1|33754.5|33758.1|33754.5|33761.6|33758|33752.1|33748.5|246
1688995200000|2023-07-10 13:20:00|33758.6|33755|33758.1|33754.5|33761.1|33757.5|33754.1|33750.5|230
1688995500000|2023-07-10 13:25:00|33758.6|33755|33736.1|33732.5|33760.6|33757|33725.6|33722|790
1688995800000|2023-07-10 13:30:00|33735.5|33733.1|33845|33842.6|33862.5|33860.1|33718.5|33716.1|7544
1688996100000|2023-07-10 13:35:00|33845.5|33843.1|33827.9|33825.5|33857.4|33855|33813.5|33811.1|3375
1688996400000|2023-07-10 13:40:00|33827.4|33825|33840.9|33838.5|33856.4|33854|33809.9|33807.5|2622
1688996700000|2023-07-10 13:45:00|33840.4|33838|33901.9|33899.5|33906.4|33904|33837.9|33835.5|3045
1688997000000|2023-07-10 13:50:00|33902.4|33900|33905.4|33903|33917.9|33915.5|33857.4|33855|3354
1688997300000|2023-07-10 13:55:00|33905.9|33903.5|33918.9|33916.5|33928.9|33926.5|33891.9|33889.5|2687
1688997600000|2023-07-10 14:00:00|33919.9|33917.5|33948.4|33946|33949.9|33947.5|33915.4|33913|2488
1688997900000|2023-07-10 14:05:00|33948.9|33946.5|33955.9|33953.5|33964.9|33962.5|33928.9|33926.5|2817
1688998200000|2023-07-10 14:10:00|33956.4|33954|33956.9|33954.5|33961.9|33959.5|33934.4|33932|1658
1688998500000|2023-07-10 14:15:00|33957.4|33955|33941.9|33939.5|33957.4|33955|33932.9|33930.5|955
1688998800000|2023-07-10 14:20:00|33942.4|33940|33921.8|33919.4|33946.9|33944.5|33916.8|33914.4|1360
1688999100000|2023-07-10 14:25:00|33922.3|33919.9|33897.8|33895.4|33929.3|33926.9|33887.3|33884.9|1695
1688999400000|2023-07-10 14:30:00|33897.3|33894.9|33879.3|33876.9|33903.8|33901.4|33871.3|33868.9|1860
1688999700000|2023-07-10 14:35:00|33878.8|33876.4|33885.8|33883.4|33887.3|33884.9|33849.8|33847.4|2331
1689000000000|2023-07-10 14:40:00|33886.3|33883.9|33871.3|33868.9|33889.3|33886.9|33858.3|33855.9|886
1689000300000|2023-07-10 14:45:00|33870.8|33868.4|33874.8|33872.4|33884.8|33882.4|33866.3|33863.9|893
1689000600000|2023-07-10 14:50:00|33874.3|33871.9|33867.3|33864.9|33884.3|33881.9|33865.8|33863.4|767
1689000900000|2023-07-10 14:55:00|33866.8|33864.4|33870.8|33868.4|33872.3|33869.9|33857.3|33854.9|804
1689001200000|2023-07-10 15:00:00|33871.3|33868.9|33849.3|33846.9|33880.3|33877.9|33826.3|33823.9|1745
1689001500000|2023-07-10 15:05:00|33848.3|33845.9|33841.8|33839.4|33858.8|33856.4|33832.3|33829.9|1160
1689001800000|2023-07-10 15:10:00|33841.3|33838.9|33840.3|33837.9|33843.8|33841.4|33830.3|33827.9|680
1689002100000|2023-07-10 15:15:00|33840.8|33838.4|33830.8|33828.4|33841.8|33839.4|33821.3|33818.9|613
1689002400000|2023-07-10 15:20:00|33830.3|33827.9|33862.8|33860.4|33862.8|33860.4|33824.3|33821.9|892
1689002700000|2023-07-10 15:25:00|33863.3|33860.9|33876.8|33874.4|33885.3|33882.9|33861.8|33859.4|1117
1689003000000|2023-07-10 15:30:00|33876.3|33873.9|33887.3|33884.9|33901.3|33898.9|33874.8|33872.4|1052
1689003300000|2023-07-10 15:35:00|33886.8|33884.4|33885.3|33882.9|33901.3|33898.9|33885.3|33882.9|407
1689003600000|2023-07-10 15:40:00|33886.8|33884.4|33859.3|33856.9|33891.8|33889.4|33857.8|33855.4|784
1689003900000|2023-07-10 15:45:00|33858.8|33856.4|33869.3|33866.9|33877.3|33874.9|33843.8|33841.4|1078
1689004200000|2023-07-10 15:50:00|33869.8|33867.4|33883.8|33881.4|33883.8|33881.4|33868.3|33865.9|609
1689004500000|2023-07-10 15:55:00|33884.3|33881.9|33865.3|33862.9|33892.8|33890.4|33864.3|33861.9|542
1689004800000|2023-07-10 16:00:00|33865.8|33863.4|33846.3|33843.9|33872.8|33870.4|33822.3|33819.9|1699
1689005100000|2023-07-10 16:05:00|33845.3|33842.9|33818.8|33816.4|33856.3|33853.9|33813.8|33811.4|1168
1689005400000|2023-07-10 16:10:00|33819.8|33817.4|33824.3|33821.9|33829.8|33827.4|33816.8|33814.4|635
1689005700000|2023-07-10 16:15:00|33824.8|33822.4|33852.8|33850.4|33858.8|33856.4|33819.8|33817.4|684
1689006000000|2023-07-10 16:20:00|33853.3|33850.9|33868.8|33866.4|33876.8|33874.4|33853.3|33850.9|689
1689006300000|2023-07-10 16:25:00|33868.3|33865.9|33867.3|33864.9|33873.3|33870.9|33862.8|33860.4|427
1689006600000|2023-07-10 16:30:00|33867.8|33865.4|33874.8|33872.4|33879.8|33877.4|33863.3|33860.9|983
1689006900000|2023-07-10 16:35:00|33875.3|33872.9|33862.8|33860.4|33877.8|33875.4|33856.8|33854.4|737
1689007200000|2023-07-10 16:40:00|33862.3|33859.9|33872.8|33870.4|33873.8|33871.4|33856.8|33854.4|360
1689007500000|2023-07-10 16:45:00|33872.3|33869.9|33890.8|33888.4|33892.8|33890.4|33871.8|33869.4|468
1689007800000|2023-07-10 16:50:00|33891.3|33888.9|33878.8|33876.4|33891.3|33888.9|33874.8|33872.4|524
1689008100000|2023-07-10 16:55:00|33879.8|33877.4|33883.8|33881.4|33886.3|33883.9|33865.8|33863.4|643
1689008400000|2023-07-10 17:00:00|33884.3|33881.9|33897.8|33895.4|33898.8|33896.4|33883.3|33880.9|573
1689008700000|2023-07-10 17:05:00|33898.3|33895.9|33907.8|33905.4|33914.8|33912.4|33896.3|33893.9|1036
1689009000000|2023-07-10 17:10:00|33907.3|33904.9|33900.6|33898.2|33915.8|33913.4|33897.6|33895.2|717
1689009300000|2023-07-10 17:15:00|33900.1|33897.7|33911.6|33909.2|33915.6|33913.2|33899.6|33897.2|726
1689009600000|2023-07-10 17:20:00|33912.6|33910.2|33904.6|33902.2|33915.1|33912.7|33902.6|33900.2|777
1689009900000|2023-07-10 17:25:00|33905.1|33902.7|33918.6|33916.2|33918.6|33916.2|33891.6|33889.2|592
1689010200000|2023-07-10 17:30:00|33918.1|33915.7|33918.6|33916.2|33936.6|33934.2|33908.6|33906.2|980
1689010500000|2023-07-10 17:35:00|33919.1|33916.7|33916.6|33914.2|33923.1|33920.7|33900.6|33898.2|634
1689010800000|2023-07-10 17:40:00|33916.1|33913.7|33921.1|33918.7|33930.6|33928.2|33911.1|33908.7|392
1689011100000|2023-07-10 17:45:00|33921.6|33919.2|33903.6|33901.2|33925.6|33923.2|33903.1|33900.7|454
1689011400000|2023-07-10 17:50:00|33903.1|33900.7|33921.6|33919.2|33921.6|33919.2|33900.6|33898.2|325
1689011700000|2023-07-10 17:55:00|33922.6|33920.2|33918.1|33915.7|33928.1|33925.7|33914.1|33911.7|376
1689012000000|2023-07-10 18:00:00|33918.6|33916.2|33892.1|33889.7|33921.6|33919.2|33892.1|33889.7|611
1689012300000|2023-07-10 18:05:00|33891.6|33889.2|33903.1|33900.7|33915.6|33913.2|33891.1|33888.7|447
1689012600000|2023-07-10 18:10:00|33903.6|33901.2|33919.6|33917.2|33921.1|33918.7|33900.1|33897.7|358
1689012900000|2023-07-10 18:15:00|33920.6|33918.2|33917.6|33915.2|33928.6|33926.2|33914.1|33911.7|476
1689013200000|2023-07-10 18:20:00|33918.6|33916.2|33923.6|33921.2|33930.6|33928.2|33911.6|33909.2|388
1689013500000|2023-07-10 18:25:00|33924.1|33921.7|33939.9|33937.5|33941.9|33939.5|33923.1|33920.7|746
1689013800000|2023-07-10 18:30:00|33940.9|33938.5|33919.4|33917|33942.9|33940.5|33915.4|33913|556
1689014100000|2023-07-10 18:35:00|33918.9|33916.5|33901.4|33899|33921.4|33919|33897.9|33895.5|490
1689014400000|2023-07-10 18:40:00|33900.9|33898.5|33904.4|33902|33912.9|33910.5|33897.9|33895.5|432
1689014700000|2023-07-10 18:45:00|33903.9|33901.5|33897.4|33895|33908.4|33906|33891.4|33889|365
1689015000000|2023-07-10 18:50:00|33897.9|33895.5|33915.5|33913.1|33916|33913.6|33895.9|33893.5|475
1689015300000|2023-07-10 18:55:00|33916|33913.6|33922|33919.6|33929|33926.6|33913.5|33911.1|473
1689015600000|2023-07-10 19:00:00|33922.5|33920.1|33913|33910.6|33926.5|33924.1|33907.5|33905.1|352
1689015900000|2023-07-10 19:05:00|33913.5|33911.1|33906|33903.6|33922.5|33920.1|33898.5|33896.1|568
1689016200000|2023-07-10 19:10:00|33905.5|33903.1|33912|33909.6|33913|33910.6|33898|33895.6|295
1689016500000|2023-07-10 19:15:00|33912.5|33910.1|33906|33903.6|33920.5|33918.1|33901|33898.6|370
1689016800000|2023-07-10 19:20:00|33906.5|33904.1|33906|33903.6|33915|33912.6|33901|33898.6|482
1689017100000|2023-07-10 19:25:00|33905.5|33903.1|33914.5|33912.1|33918.5|33916.1|33902.5|33900.1|409
1689017400000|2023-07-10 19:30:00|33914|33911.6|33904|33901.6|33919|33916.6|33900|33897.6|420
1689017700000|2023-07-10 19:35:00|33905|33902.6|33923|33920.6|33923|33920.6|33902|33899.6|578
1689018000000|2023-07-10 19:40:00|33922|33919.6|33913.5|33911.1|33922|33919.6|33908|33905.6|454
1689018300000|2023-07-10 19:45:00|33914|33911.6|33908|33905.6|33919|33916.6|33902.5|33900.1|632
1689018600000|2023-07-10 19:50:00|33899.5|33897.1|33922.5|33920.1|33928.5|33926.1|33894|33891.6|2052
1689018900000|2023-07-10 19:55:00|33922|33919.6|33955|33952.6|33955.5|33953.1|33913|33910.6|3088
1689019200000|2023-07-10 20:00:00|33956.2|33951.4|33960.2|33955.4|33963.2|33958.4|33947.2|33942.4|1323
1689019500000|2023-07-10 20:05:00|33959.7|33954.9|33952.2|33947.4|33965.7|33960.9|33950.2|33945.4|451
1689019800000|2023-07-10 20:10:00|33951.2|33946.4|33955.7|33950.9|33956.7|33951.9|33951.2|33946.4|261
1689020100000|2023-07-10 20:15:00|33955.2|33950.4|33950.2|33945.4|33956.2|33951.4|33949.2|33944.4|162
1689020400000|2023-07-10 20:20:00|33950.7|33945.9|33947.2|33942.4|33953.2|33948.4|33947.2|33942.4|99
1689020700000|2023-07-10 20:25:00|33946.2|33941.4|33946.2|33941.4|33950.2|33945.4|33946.2|33941.4|68
1689021000000|2023-07-10 20:30:00|33946.7|33941.9|33947.7|33942.9|33948.7|33943.9|33943.2|33938.4|116
1689021300000|2023-07-10 20:35:00|33948.2|33943.4|33949.7|33944.9|33951.2|33946.4|33946.7|33941.9|82
1689021600000|2023-07-10 20:40:00|33949.2|33944.4|33947.2|33942.4|33951.2|33946.4|33945.2|33940.4|106
1689021900000|2023-07-10 20:45:00|33946.7|33941.9|33949.2|33944.4|33951.2|33946.4|33945.2|33940.4|87
1689022200000|2023-07-10 20:50:00|33948.7|33943.9|33949.2|33944.4|33951.2|33946.4|33948.2|33943.4|46
1689022500000|2023-07-10 20:55:00|33949.7|33944.9|33947.5|33937.7|33949.7|33944.9|33944.2|33936.9|73
1689022800000|2023-07-10 21:00:00|33948.3|33938.5|33948.8|33939|33949.1|33939.3|33946.8|33937|0
1689023100000|2023-07-10 21:05:00|33948.4|33938.6|33949.1|33939.3|33949.6|33939.8|33948.4|33938.6|0
1689023400000|2023-07-10 21:10:00|33949.4|33939.6|33949.7|33939.9|33950.3|33940.5|33949.4|33939.6|0
1689023700000|2023-07-10 21:15:00|33949.4|33939.6|33947|33937.2|33949.5|33939.7|33947|33937.2|0
1689024000000|2023-07-10 21:20:00|33946.9|33937.1|33946.1|33936.3|33947.3|33937.5|33946.1|33936.3|0
1689024300000|2023-07-10 21:25:00|33946.3|33936.5|33945.5|33935.7|33946.3|33936.5|33945.2|33935.4|0
1689024600000|2023-07-10 21:30:00|33945.7|33935.9|33945.5|33935.7|33945.7|33935.9|33943.5|33933.7|0
1689024900000|2023-07-10 21:35:00|33943.5|33933.7|33941.5|33931.7|33944.9|33935.1|33941.5|33931.7|0
1689025200000|2023-07-10 21:40:00|33941.8|33932|33944.1|33934.3|33944.1|33934.3|33941|33931.2|0
1689025500000|2023-07-10 21:45:00|33944.4|33934.6|33944.1|33934.3|33945.3|33935.5|33944.1|33934.3|0
1689025800000|2023-07-10 21:50:00|33944.4|33934.6|33944.3|33934.5|33944.6|33934.8|33943.8|33934|0
1689026100000|2023-07-10 21:55:00|33944.6|33934.8|33945.7|33935.9|33947.2|33937.4|33942.7|33932.9|0
1689026400000|2023-07-10 22:00:00|33950.7|33945.9|33934.2|33929.4|33951.7|33946.9|33931.7|33926.9|90
1689026700000|2023-07-10 22:05:00|33933.7|33928.9|33932.7|33927.9|33934.2|33929.4|33931.7|33926.9|53
1689027000000|2023-07-10 22:10:00|33933.2|33928.4|33933.7|33928.9|33934.7|33929.9|33930.7|33925.9|76
1689027300000|2023-07-10 22:15:00|33934.2|33929.4|33936.7|33931.9|33937.2|33932.4|33933.7|33928.9|20
1689027600000|2023-07-10 22:20:00|33936.2|33931.4|33940.7|33935.9|33940.7|33935.9|33936.2|33931.4|19
1689027900000|2023-07-10 22:25:00|33941.2|33936.4|33945.1|33940.3|33945.6|33940.8|33938.7|33933.9|20
1689028200000|2023-07-10 22:30:00|33945.6|33940.8|33946.1|33941.3|33946.1|33941.3|33942.6|33937.8|19
1689028500000|2023-07-10 22:35:00|33947.6|33942.8|33953.1|33948.3|33954.1|33949.3|33947.6|33942.8|51
1689028800000|2023-07-10 22:40:00|33954.1|33949.3|33955.6|33950.8|33957.1|33952.3|33954.1|33949.3|55
1689029100000|2023-07-10 22:45:00|33956.1|33951.3|33957.1|33952.3|33957.1|33952.3|33953.1|33948.3|50
1689029400000|2023-07-10 22:50:00|33956.6|33951.8|33953.6|33948.8|33957.1|33952.3|33953.1|33948.3|31
1689029700000|2023-07-10 22:55:00|33954.1|33949.3|33953.1|33948.3|33956.1|33951.3|33952.1|33947.3|31
1689030000000|2023-07-10 23:00:00|33952.6|33947.8|33946.6|33941.8|33953.1|33948.3|33942.6|33937.8|99
1689030300000|2023-07-10 23:05:00|33947.1|33942.3|33951.6|33946.8|33951.6|33946.8|33947.1|33942.3|41
1689030600000|2023-07-10 23:10:00|33951.1|33946.3|33942.1|33937.3|33951.6|33946.8|33942.1|33937.3|34
1689030900000|2023-07-10 23:15:00|33943.1|33938.3|33947.1|33942.3|33947.1|33942.3|33943.1|33938.3|31
1689031200000|2023-07-10 23:20:00|33947.6|33942.8|33942.6|33937.8|33947.6|33942.8|33942.6|33937.8|39
1689031500000|2023-07-10 23:25:00|33942.1|33937.3|33945.6|33940.8|33946.6|33941.8|33941.6|33936.8|27
1689031800000|2023-07-10 23:30:00|33946.1|33941.3|33942.1|33937.3|33949.1|33944.3|33942.1|33937.3|52
1689032100000|2023-07-10 23:35:00|33942.6|33937.8|33945.1|33940.3|33946.1|33941.3|33940.6|33935.8|36
1689032400000|2023-07-10 23:40:00|33945.6|33940.8|33946.6|33941.8|33948.1|33943.3|33945.6|33940.8|29
1689032700000|2023-07-10 23:45:00|33947.1|33942.3|33957.6|33952.8|33958.1|33953.3|33947.1|33942.3|103
1689033000000|2023-07-10 23:50:00|33956.1|33951.3|33952.1|33947.3|33958.1|33953.3|33951.6|33946.8|62
1689033300000|2023-07-10 23:55:00|33952.6|33947.8|33954.1|33949.3|33955.1|33950.3|33950.1|33945.3|42
1689033600000|2023-07-11 00:00:00|33955.1|33950.3|33938.1|33933.3|33962.1|33957.3|33937.6|33932.8|215
1689033900000|2023-07-11 00:05:00|33938.6|33933.8|33941.6|33936.8|33947.1|33942.3|33937.1|33932.3|87
1689034200000|2023-07-11 00:10:00|33942.1|33937.3|33947.1|33942.3|33948.6|33943.8|33941.6|33936.8|63
1689034500000|2023-07-11 00:15:00|33945.6|33940.8|33950.6|33945.8|33953.6|33948.8|33945.6|33940.8|69
1689034800000|2023-07-11 00:20:00|33950.1|33945.3|33948.6|33943.8|33951.1|33946.3|33946.6|33941.8|69
1689035100000|2023-07-11 00:25:00|33948.1|33943.3|33955.1|33950.3|33956.1|33951.3|33948.1|33943.3|47
1689035400000|2023-07-11 00:30:00|33955.6|33950.8|33955.6|33950.8|33958.1|33953.3|33951.1|33946.3|85
1689035700000|2023-07-11 00:35:00|33955.1|33950.3|33963.6|33958.8|33963.6|33958.8|33954.1|33949.3|75
1689036000000|2023-07-11 00:40:00|33963.1|33958.3|33964.6|33959.8|33972.6|33967.8|33962.6|33957.8|136
1689036300000|2023-07-11 00:45:00|33965.1|33960.3|33966.6|33961.8|33969.6|33964.8|33963.6|33958.8|57
1689036600000|2023-07-11 00:50:00|33967.1|33962.3|33967.6|33962.8|33970.1|33965.3|33965.1|33960.3|74
1689036900000|2023-07-11 00:55:00|33967.1|33962.3|33967.1|33962.3|33970.1|33965.3|33963.1|33958.3|71
1689037200000|2023-07-11 01:00:00|33966.6|33961.8|33962.1|33957.3|33967.1|33962.3|33957.6|33952.8|98
1689037500000|2023-07-11 01:05:00|33962.6|33957.8|33961.6|33956.8|33966.1|33961.3|33960.6|33955.8|44
1689037800000|2023-07-11 01:10:00|33962.1|33957.3|33963.1|33958.3|33964.6|33959.8|33960.6|33955.8|23
1689038100000|2023-07-11 01:15:00|33964.1|33959.3|33963.1|33958.3|33966.6|33961.8|33962.6|33957.8|45
1689038400000|2023-07-11 01:20:00|33962.6|33957.8|33969.1|33964.3|33970.6|33965.8|33962.6|33957.8|101
1689038700000|2023-07-11 01:25:00|33968.1|33963.3|33960.6|33955.8|33968.1|33963.3|33958.6|33953.8|74
1689039000000|2023-07-11 01:30:00|33961.1|33956.3|33956.6|33951.8|33961.1|33956.3|33953.1|33948.3|86
1689039300000|2023-07-11 01:35:00|33956.1|33951.3|33947.1|33942.3|33957.1|33952.3|33944.1|33939.3|106
1689039600000|2023-07-11 01:40:00|33948.1|33943.3|33950.6|33945.8|33952.1|33947.3|33944.1|33939.3|53
1689039900000|2023-07-11 01:45:00|33950.1|33945.3|33947.6|33942.8|33955.1|33950.3|33947.1|33942.3|55
1689040200000|2023-07-11 01:50:00|33948.1|33943.3|33950.1|33945.3|33950.6|33945.8|33945.1|33940.3|41
1689040500000|2023-07-11 01:55:00|33950.6|33945.8|33949.6|33944.8|33950.6|33945.8|33945.1|33940.3|55
1689040800000|2023-07-11 02:00:00|33949.1|33944.3|33942.1|33937.3|33950.1|33945.3|33942.1|33937.3|79
1689041100000|2023-07-11 02:05:00|33942.6|33937.8|33944.1|33939.3|33949.6|33944.8|33942.1|33937.3|63
1689041400000|2023-07-11 02:10:00|33944.6|33939.8|33945.6|33940.8|33945.6|33940.8|33941.1|33936.3|78
1689041700000|2023-07-11 02:15:00|33945.1|33940.3|33948.6|33943.8|33951.6|33946.8|33945.1|33940.3|52
1689042000000|2023-07-11 02:20:00|33949.1|33944.3|33955.6|33950.8|33956.6|33951.8|33949.1|33944.3|53
1689042300000|2023-07-11 02:25:00|33955.1|33950.3|33954.1|33949.3|33955.1|33950.3|33950.1|33945.3|59
1689042600000|2023-07-11 02:30:00|33954.6|33949.8|33955.6|33950.8|33958.1|33953.3|33954.1|33949.3|60
1689042900000|2023-07-11 02:35:00|33955.1|33950.3|33962.1|33957.3|33962.1|33957.3|33954.1|33949.3|82
1689043200000|2023-07-11 02:40:00|33961.6|33956.8|33965.6|33960.8|33966.6|33961.8|33959.6|33954.8|74
1689043500000|2023-07-11 02:45:00|33966.1|33961.3|33961.1|33956.3|33966.1|33961.3|33957.1|33952.3|95
1689043800000|2023-07-11 02:50:00|33960.6|33955.8|33961.1|33956.3|33962.1|33957.3|33956.6|33951.8|44
1689044100000|2023-07-11 02:55:00|33961.6|33956.8|33962.1|33957.3|33965.1|33960.3|33960.1|33955.3|86
1689044400000|2023-07-11 03:00:00|33961.6|33956.8|33964.1|33959.3|33964.6|33959.8|33960.1|33955.3|72
1689044700000|2023-07-11 03:05:00|33964.6|33959.8|33966.1|33961.3|33966.6|33961.8|33963.6|33958.8|50
1689045000000|2023-07-11 03:10:00|33965.6|33960.8|33965.1|33960.3|33966.1|33961.3|33961.1|33956.3|57
1689045300000|2023-07-11 03:15:00|33964.6|33959.8|33963.6|33958.8|33967.1|33962.3|33963.1|33958.3|68
1689045600000|2023-07-11 03:20:00|33963.1|33958.3|33964.1|33959.3|33965.1|33960.3|33963.1|33958.3|31
1689045900000|2023-07-11 03:25:00|33963.6|33958.8|33966.1|33961.3|33966.1|33961.3|33962.6|33957.8|44
1689046200000|2023-07-11 03:30:00|33966.6|33961.8|33960.1|33955.3|33966.6|33961.8|33959.1|33954.3|115
1689046500000|2023-07-11 03:35:00|33959.6|33954.8|33958.1|33953.3|33961.6|33956.8|33956.1|33951.3|92
1689046800000|2023-07-11 03:40:00|33958.6|33953.8|33958.1|33953.3|33961.1|33956.3|33954.6|33949.8|99
1689047100000|2023-07-11 03:45:00|33957.6|33952.8|33957.1|33952.3|33959.1|33954.3|33957.1|33952.3|34
1689047400000|2023-07-11 03:50:00|33956.6|33951.8|33959.1|33954.3|33959.1|33954.3|33956.1|33951.3|33
1689047700000|2023-07-11 03:55:00|33960.1|33955.3|33958.1|33953.3|33961.1|33956.3|33958.1|33953.3|32
1689048000000|2023-07-11 04:00:00|33958.6|33953.8|33953.1|33948.3|33959.6|33954.8|33951.6|33946.8|49
1689048300000|2023-07-11 04:05:00|33954.1|33949.3|33947.1|33942.3|33954.6|33949.8|33946.1|33941.3|102
1689048600000|2023-07-11 04:10:00|33946.6|33941.8|33948.1|33943.3|33949.1|33944.3|33946.1|33941.3|74
1689048900000|2023-07-11 04:15:00|33947.6|33942.8|33951.6|33946.8|33953.1|33948.3|33947.6|33942.8|55
1689049200000|2023-07-11 04:20:00|33952.1|33947.3|33951.1|33946.3|33953.6|33948.8|33950.1|33945.3|47
1689049500000|2023-07-11 04:25:00|33951.6|33946.8|33952.1|33947.3|33952.1|33947.3|33948.1|33943.3|50
1689049800000|2023-07-11 04:30:00|33951.6|33946.8|33951.6|33946.8|33952.6|33947.8|33948.1|33943.3|71
1689050100000|2023-07-11 04:35:00|33951.1|33946.3|33952.1|33947.3|33955.1|33950.3|33951.1|33946.3|58
1689050400000|2023-07-11 04:40:00|33951.6|33946.8|33953.1|33948.3|33953.6|33948.8|33949.6|33944.8|55
1689050700000|2023-07-11 04:45:00|33952.1|33947.3|33952.1|33947.3|33954.1|33949.3|33951.6|33946.8|35
1689051000000|2023-07-11 04:50:00|33951.6|33946.8|33953.1|33948.3|33953.6|33948.8|33949.1|33944.3|33
1689051300000|2023-07-11 04:55:00|33953.6|33948.8|33956.1|33951.3|33956.6|33951.8|33952.1|33947.3|68
1689051600000|2023-07-11 05:00:00|33955.6|33950.8|33959.1|33954.3|33961.6|33956.8|33955.1|33950.3|93
1689051900000|2023-07-11 05:05:00|33959.6|33954.8|33957.1|33952.3|33960.1|33955.3|33956.6|33951.8|41
1689052200000|2023-07-11 05:10:00|33956.6|33951.8|33941.6|33936.8|33956.6|33951.8|33940.1|33935.3|113
1689052500000|2023-07-11 05:15:00|33942.1|33937.3|33945.1|33940.3|33945.6|33940.8|33936.1|33931.3|87
1689052800000|2023-07-11 05:20:00|33945.6|33940.8|33952.6|33947.8|33953.1|33948.3|33945.1|33940.3|63
1689053100000|2023-07-11 05:25:00|33953.1|33948.3|33953.1|33948.3|33955.1|33950.3|33950.1|33945.3|51
1689053400000|2023-07-11 05:30:00|33953.6|33948.8|33959.1|33954.3|33965.1|33960.3|33953.1|33948.3|156
1689053700000|2023-07-11 05:35:00|33958.6|33953.8|33965.6|33960.8|33966.1|33961.3|33958.6|33953.8|98
1689054000000|2023-07-11 05:40:00|33965.1|33960.3|33962.1|33957.3|33966.6|33961.8|33961.1|33956.3|44
1689054300000|2023-07-11 05:45:00|33962.6|33957.8|33959.6|33954.8|33966.1|33961.3|33959.1|33954.3|66
1689054600000|2023-07-11 05:50:00|33959.1|33954.3|33962.1|33957.3|33965.1|33960.3|33957.6|33952.8|114
1689054900000|2023-07-11 05:55:00|33961.6|33956.8|33966.6|33961.8|33967.1|33962.3|33961.6|33956.8|77
1689055200000|2023-07-11 06:00:00|33966|33962.4|33986.5|33982.9|33988.5|33984.9|33961.5|33957.9|667
1689055500000|2023-07-11 06:05:00|33986|33982.4|33984|33980.4|33991|33987.4|33982.5|33978.9|295
1689055800000|2023-07-11 06:10:00|33983.5|33979.9|33991.5|33987.9|33991.5|33987.9|33981|33977.4|147
1689056100000|2023-07-11 06:15:00|33991|33987.4|33987.5|33983.9|33992.5|33988.9|33983.5|33979.9|217
1689056400000|2023-07-11 06:20:00|33987|33983.4|34005|34001.4|34005.5|34001.9|33986|33982.4|273
1689056700000|2023-07-11 06:25:00|34004.5|34000.9|34005.5|34001.9|34013.5|34009.9|34002.5|33998.9|407
1689057000000|2023-07-11 06:30:00|34005|34001.4|33991.5|33987.9|34007|34003.4|33991.5|33987.9|170
1689057300000|2023-07-11 06:35:00|33991|33987.4|33997|33993.4|33997.5|33993.9|33990.5|33986.9|163
1689057600000|2023-07-11 06:40:00|33996.5|33992.9|34007.5|34003.9|34007.5|34003.9|33993.5|33989.9|263
1689057900000|2023-07-11 06:45:00|34007|34003.4|33998.5|33994.9|34008.5|34004.9|33997.5|33993.9|215
1689058200000|2023-07-11 06:50:00|33998|33994.4|34004|34000.4|34006|34002.4|33995.5|33991.9|105
1689058500000|2023-07-11 06:55:00|34004.5|34000.9|33991.5|33987.9|34004.5|34000.9|33991|33987.4|378
1689058800000|2023-07-11 07:00:00|33990.5|33986.9|33979.5|33975.9|33993|33989.4|33973|33969.4|686
1689059100000|2023-07-11 07:05:00|33980|33976.4|33986|33982.4|33996|33992.4|33974.5|33970.9|559
1689059400000|2023-07-11 07:10:00|33985.5|33981.9|33982|33978.4|33988|33984.4|33969|33965.4|322
1689059700000|2023-07-11 07:15:00|33981.5|33977.9|33964|33960.4|33981.5|33977.9|33959|33955.4|234
1689060000000|2023-07-11 07:20:00|33964.5|33960.9|33960|33956.4|33969|33965.4|33959|33955.4|165
1689060300000|2023-07-11 07:25:00|33960.5|33956.9|33964|33960.4|33967|33963.4|33954.5|33950.9|192
1689060600000|2023-07-11 07:30:00|33963.5|33959.9|33954.5|33950.9|33967.5|33963.9|33948|33944.4|314
1689060900000|2023-07-11 07:35:00|33954|33950.4|33947|33943.4|33956|33952.4|33944.5|33940.9|259
1689061200000|2023-07-11 07:40:00|33946.5|33942.9|33951|33947.4|33956.5|33952.9|33944.5|33940.9|265
1689061500000|2023-07-11 07:45:00|33950.5|33946.9|33945.5|33941.9|33951.5|33947.9|33938|33934.4|215
1689061800000|2023-07-11 07:50:00|33946.5|33942.9|33954|33950.4|33956.5|33952.9|33946.5|33942.9|203
1689062100000|2023-07-11 07:55:00|33953.5|33949.9|33939.5|33935.9|33955|33951.4|33937.5|33933.9|186
1689062400000|2023-07-11 08:00:00|33940|33936.4|33938.5|33934.9|33940|33936.4|33927.5|33923.9|510
1689062700000|2023-07-11 08:05:00|33938|33934.4|33947|33943.4|33947.5|33943.9|33934.5|33930.9|269
1689063000000|2023-07-11 08:10:00|33946.5|33942.9|33933.5|33929.9|33947.5|33943.9|33933.5|33929.9|141
1689063300000|2023-07-11 08:15:00|33934|33930.4|33924.5|33920.9|33934|33930.4|33924|33920.4|181
1689063600000|2023-07-11 08:20:00|33924|33920.4|33932.5|33928.9|33934|33930.4|33921.5|33917.9|242
1689063900000|2023-07-11 08:25:00|33931.5|33927.9|33927.5|33923.9|33934.5|33930.9|33927|33923.4|171
1689064200000|2023-07-11 08:30:00|33928|33924.4|33928|33924.4|33929.5|33925.9|33918.5|33914.9|207
1689064500000|2023-07-11 08:35:00|33927.5|33923.9|33913.5|33909.9|33929.5|33925.9|33911.5|33907.9|277
1689064800000|2023-07-11 08:40:00|33913|33909.4|33899|33895.4|33915.5|33911.9|33897.5|33893.9|503
1689065100000|2023-07-11 08:45:00|33898.5|33894.9|33893.5|33889.9|33900|33896.4|33884.5|33880.9|709
1689065400000|2023-07-11 08:50:00|33893|33889.4|33877.5|33873.9|33893.5|33889.9|33862|33858.4|1128
1689065700000|2023-07-11 08:55:00|33878|33874.4|33892.5|33888.9|33895|33891.4|33876.5|33872.9|304
1689066000000|2023-07-11 09:00:00|33893|33889.4|33886|33882.4|33897.5|33893.9|33872|33868.4|397
1689066300000|2023-07-11 09:05:00|33887|33883.4|33899|33895.4|33902|33898.4|33881.5|33877.9|405
1689066600000|2023-07-11 09:10:00|33898|33894.4|33914.5|33910.9|33916|33912.4|33892|33888.4|529
1689066900000|2023-07-11 09:15:00|33914|33910.4|33896.5|33892.9|33915|33911.4|33895|33891.4|380
1689067200000|2023-07-11 09:20:00|33896|33892.4|33914|33910.4|33922.5|33918.9|33889|33885.4|785
1689067500000|2023-07-11 09:25:00|33914.5|33910.9|33932|33928.4|33938.5|33934.9|33912.5|33908.9|863
1689067800000|2023-07-11 09:30:00|33931.5|33927.9|33944.5|33940.9|33945|33941.4|33909.5|33905.9|967
1689068100000|2023-07-11 09:35:00|33943.5|33939.9|33950|33946.4|33956.5|33952.9|33931.5|33927.9|1035
1689068400000|2023-07-11 09:40:00|33950.5|33946.9|33936.5|33932.9|33956|33952.4|33917.5|33913.9|1060
1689068700000|2023-07-11 09:45:00|33937|33933.4|33952|33948.4|33952.5|33948.9|33932|33928.4|446
1689069000000|2023-07-11 09:50:00|33951.5|33947.9|33967|33963.4|33972|33968.4|33950|33946.4|489
1689069300000|2023-07-11 09:55:00|33967.5|33963.9|33965|33961.4|33974.5|33970.9|33958.5|33954.9|472
1689069600000|2023-07-11 10:00:00|33964.5|33960.9|33971|33967.4|33979.5|33975.9|33964.5|33960.9|352
1689069900000|2023-07-11 10:05:00|33970.5|33966.9|33974|33970.4|33992|33988.4|33964|33960.4|904
1689070200000|2023-07-11 10:10:00|33974.5|33970.9|33977|33973.4|33983|33979.4|33965|33961.4|468
1689070500000|2023-07-11 10:15:00|33976.5|33972.9|33958|33954.4|33978|33974.4|33944.5|33940.9|639
1689070800000|2023-07-11 10:20:00|33957.5|33953.9|33958|33954.4|33965.5|33961.9|33948.5|33944.9|481
1689071100000|2023-07-11 10:25:00|33958.5|33954.9|33962|33958.4|33965.5|33961.9|33956.5|33952.9|189
1689071400000|2023-07-11 10:30:00|33961.5|33957.9|33962|33958.4|33963.5|33959.9|33956|33952.4|132
1689071700000|2023-07-11 10:35:00|33961.5|33957.9|33957.5|33953.9|33965.5|33961.9|33952.5|33948.9|360
1689072000000|2023-07-11 10:40:00|33957|33953.4|33955.5|33951.9|33961.5|33957.9|33950.5|33946.9|173
1689072300000|2023-07-11 10:45:00|33955|33951.4|33959|33955.4|33962|33958.4|33954.5|33950.9|123
1689072600000|2023-07-11 10:50:00|33958.5|33954.9|33967.5|33963.9|33969.5|33965.9|33954.5|33950.9|301
1689072900000|2023-07-11 10:55:00|33968|33964.4|33954|33950.4|33969.5|33965.9|33949.5|33945.9|403
1689073200000|2023-07-11 11:00:00|33953.5|33949.9|33956.5|33952.9|33966|33962.4|33950|33946.4|503
1689073500000|2023-07-11 11:05:00|33956|33952.4|33961|33957.4|33964|33960.4|33955|33951.4|94
1689073800000|2023-07-11 11:10:00|33960.5|33956.9|33968.5|33964.9|33977|33973.4|33958|33954.4|458
1689074100000|2023-07-11 11:15:00|33969|33965.4|33976|33972.4|33978|33974.4|33968|33964.4|75
1689074400000|2023-07-11 11:20:00|33976.5|33972.9|33986|33982.4|33988|33984.4|33976.5|33972.9|172
1689074700000|2023-07-11 11:25:00|33986.5|33982.9|33991.5|33987.9|33995|33991.4|33986|33982.4|202
1689075000000|2023-07-11 11:30:00|33991|33987.4|34002|33998.4|34003.5|33999.9|33989.5|33985.9|264
1689075300000|2023-07-11 11:35:00|34001.5|33997.9|33996.5|33992.9|34006.5|34002.9|33992|33988.4|354
1689075600000|2023-07-11 11:40:00|33997|33993.4|33989|33985.4|33998.5|33994.9|33980|33976.4|214
1689075900000|2023-07-11 11:45:00|33988.5|33984.9|33982.5|33978.9|33989.5|33985.9|33978.5|33974.9|152
1689076200000|2023-07-11 11:50:00|33982|33978.4|33991|33987.4|33991|33987.4|33980.5|33976.9|142
1689076500000|2023-07-11 11:55:00|33991.5|33987.9|34001|33997.4|34002|33998.4|33986|33982.4|191
1689076800000|2023-07-11 12:00:00|34000.5|33996.9|34008|34004.4|34018.5|34014.9|33997|33993.4|641
1689077100000|2023-07-11 12:05:00|34009|34005.4|33996|33992.4|34017|34013.4|33996|33992.4|285
1689077400000|2023-07-11 12:10:00|33995|33991.4|33996.5|33992.9|33998.5|33994.9|33990.5|33986.9|183
1689077700000|2023-07-11 12:15:00|33996|33992.4|34006.5|34002.9|34008.5|34004.9|33989|33985.4|546
1689078000000|2023-07-11 12:20:00|34006|34002.4|34013|34009.4|34014.5|34010.9|34002.5|33998.9|420
1689078300000|2023-07-11 12:25:00|34013.5|34009.9|34041.5|34037.9|34042|34038.4|34013.5|34009.9|835
1689078600000|2023-07-11 12:30:00|34042.5|34038.9|34072|34068.4|34073.5|34069.9|34036|34032.4|968
1689078900000|2023-07-11 12:35:00|34072.5|34068.9|34064.5|34060.9|34076.5|34072.9|34057.5|34053.9|677
1689079200000|2023-07-11 12:40:00|34065|34061.4|34058.5|34054.9|34068|34064.4|34053.5|34049.9|476
1689079500000|2023-07-11 12:45:00|34058|34054.4|34055.5|34051.9|34067.5|34063.9|34049.5|34045.9|585
1689079800000|2023-07-11 12:50:00|34055|34051.4|34065|34061.4|34068.5|34064.9|34052.5|34048.9|289
1689080100000|2023-07-11 12:55:00|34064.5|34060.9|34067.5|34063.9|34068|34064.4|34060|34056.4|235
1689080400000|2023-07-11 13:00:00|34068|34064.4|34067|34063.4|34072|34068.4|34060.5|34056.9|310
1689080700000|2023-07-11 13:05:00|34066.5|34062.9|34071|34067.4|34072.5|34068.9|34063.5|34059.9|285
1689081000000|2023-07-11 13:10:00|34072|34068.4|34068|34064.4|34073.5|34069.9|34064|34060.4|274
1689081300000|2023-07-11 13:15:00|34068.5|34064.9|34060.5|34056.9|34073.5|34069.9|34057|34053.4|484
1689081600000|2023-07-11 13:20:00|34060|34056.4|34066|34062.4|34071.5|34067.9|34056.5|34052.9|257
1689081900000|2023-07-11 13:25:00|34065|34061.4|34069|34065.4|34070|34066.4|34050.5|34046.9|495
1689082200000|2023-07-11 13:30:00|34068.4|34066|34100.9|34098.5|34114.4|34112|34056.4|34054|5928
1689082500000|2023-07-11 13:35:00|34100.4|34098|34093.5|34091.1|34103.9|34101.5|34060.6|34058.2|3994
1689082800000|2023-07-11 13:40:00|34094|34091.6|34049.2|34046.8|34105|34102.6|34035.2|34032.8|4717
1689083100000|2023-07-11 13:45:00|34049.7|34047.3|34084.7|34082.3|34084.7|34082.3|34042.7|34040.3|1979
1689083400000|2023-07-11 13:50:00|34084.5|34082.1|34059.5|34057.1|34085|34082.6|34044.5|34042.1|2271
1689083700000|2023-07-11 13:55:00|34059|34056.6|34074|34071.6|34076.5|34074.1|34047|34044.6|1616
1689084000000|2023-07-11 14:00:00|34075.5|34073.1|34026|34023.6|34078.5|34076.1|34013.5|34011.1|2782
1689084300000|2023-07-11 14:05:00|34026.5|34024.1|34029.5|34027.1|34036.5|34034.1|34013|34010.6|2649
1689084600000|2023-07-11 14:10:00|34029|34026.6|34009.5|34007.1|34029.5|34027.1|33990.5|33988.1|1960
1689084900000|2023-07-11 14:15:00|34010.5|34008.1|34035|34032.6|34035|34032.6|34000.5|33998.1|1445
1689085200000|2023-07-11 14:20:00|34035.5|34033.1|34046.5|34044.1|34052|34049.6|34027.5|34025.1|1328
1689085500000|2023-07-11 14:25:00|34047|34044.6|34039.7|34037.3|34056.7|34054.3|34038.2|34035.8|946
1689085800000|2023-07-11 14:30:00|34040.2|34037.8|34023.2|34020.8|34046.7|34044.3|34021.2|34018.8|1569
1689086100000|2023-07-11 14:35:00|34022.7|34020.3|34051.2|34048.8|34051.7|34049.3|34020.2|34017.8|1154
1689086400000|2023-07-11 14:40:00|34052.2|34049.8|34077.2|34074.8|34077.2|34074.8|34047.2|34044.8|1242
1689086700000|2023-07-11 14:45:00|34078.2|34075.8|34071.2|34068.8|34080.2|34077.8|34062.7|34060.3|882
1689087000000|2023-07-11 14:50:00|34071.7|34069.3|34076.2|34073.8|34079.7|34077.3|34064.2|34061.8|859
1689087300000|2023-07-11 14:55:00|34075.7|34073.3|34075.7|34073.3|34084.2|34081.8|34065.2|34062.8|652
1689087600000|2023-07-11 15:00:00|34075.2|34072.8|34086.7|34084.3|34094.7|34092.3|34075.2|34072.8|1022
1689087900000|2023-07-11 15:05:00|34087.2|34084.8|34083.2|34080.8|34089.2|34086.8|34058.7|34056.3|1047
1689088200000|2023-07-11 15:10:00|34083.7|34081.3|34119.2|34116.8|34120.2|34117.8|34083.7|34081.3|1188
1689088500000|2023-07-11 15:15:00|34120.2|34117.8|34108.2|34105.8|34121.2|34118.8|34095.2|34092.8|1092
1689088800000|2023-07-11 15:20:00|34108.7|34106.3|34109.2|34106.8|34122.2|34119.8|34106.2|34103.8|903
1689089100000|2023-07-11 15:25:00|34108.7|34106.3|34101.2|34098.8|34115.2|34112.8|34097.2|34094.8|860
1689089400000|2023-07-11 15:30:00|34100.7|34098.3|34082.4|34080|34101.2|34098.8|34080.4|34078|736
1689089700000|2023-07-11 15:35:00|34081.9|34079.5|34097.9|34095.5|34100.4|34098|34079.4|34077|519
1689090000000|2023-07-11 15:40:00|34097.4|34095|34110.8|34108.4|34112.8|34110.4|34093.8|34091.4|830
1689090300000|2023-07-11 15:45:00|34111.3|34108.9|34135.8|34133.4|34136.8|34134.4|34104.3|34101.9|1237
1689090600000|2023-07-11 15:50:00|34136.8|34134.4|34141.3|34138.9|34146.8|34144.4|34126.3|34123.9|1315
1689090900000|2023-07-11 15:55:00|34140.8|34138.4|34160.3|34157.9|34162.8|34160.4|34131.8|34129.4|1737
1689091200000|2023-07-11 16:00:00|34160.8|34158.4|34191.8|34189.4|34191.8|34189.4|34160.8|34158.4|2414
1689091500000|2023-07-11 16:05:00|34192.3|34189.9|34185.8|34183.4|34196.8|34194.4|34179.8|34177.4|2099
1689091800000|2023-07-11 16:10:00|34185.3|34182.9|34192.8|34190.4|34201.8|34199.4|34185.3|34182.9|1022
1689092100000|2023-07-11 16:15:00|34192.3|34189.9|34181.8|34179.4|34197.8|34195.4|34178.8|34176.4|882
1689092400000|2023-07-11 16:20:00|34182.3|34179.9|34176.8|34174.4|34186.8|34184.4|34173.8|34171.4|758
1689092700000|2023-07-11 16:25:00|34177.3|34174.9|34147.3|34144.9|34180.8|34178.4|34115.3|34112.9|2139
1689093000000|2023-07-11 16:30:00|34147.8|34145.4|34131.8|34129.4|34148.8|34146.4|34130.8|34128.4|756
1689093300000|2023-07-11 16:35:00|34131.3|34128.9|34129.6|34127.2|34137.8|34135.4|34122.8|34120.4|510
1689093600000|2023-07-11 16:40:00|34130.6|34128.2|34136.6|34134.2|34137.6|34135.2|34124.6|34122.2|573
1689093900000|2023-07-11 16:45:00|34137.6|34135.2|34152.6|34150.2|34154.1|34151.7|34133.1|34130.7|521
1689094200000|2023-07-11 16:50:00|34153.1|34150.7|34166.6|34164.2|34168.1|34165.7|34153.1|34150.7|731
1689094500000|2023-07-11 16:55:00|34167.1|34164.7|34159.6|34157.2|34167.6|34165.2|34150.6|34148.2|472
1689094800000|2023-07-11 17:00:00|34160.1|34157.7|34176.1|34173.7|34177.6|34175.2|34155.6|34153.2|493
1689095100000|2023-07-11 17:05:00|34176.6|34174.2|34168.6|34166.2|34178.6|34176.2|34162.6|34160.2|598
1689095400000|2023-07-11 17:10:00|34167.6|34165.2|34159.2|34156.8|34170.6|34168.2|34143.4|34141|853
1689095700000|2023-07-11 17:15:00|34158.2|34155.8|34148.7|34146.3|34160.2|34157.8|34143.7|34141.3|649
1689096000000|2023-07-11 17:20:00|34149.2|34146.8|34143.7|34141.3|34156.7|34154.3|34139.2|34136.8|597
1689096300000|2023-07-11 17:25:00|34144.2|34141.8|34157.2|34154.8|34158.2|34155.8|34143.2|34140.8|446
1689096600000|2023-07-11 17:30:00|34157.7|34155.3|34147.2|34144.8|34162.2|34159.8|34143.7|34141.3|478
1689096900000|2023-07-11 17:35:00|34146.2|34143.8|34152.7|34150.3|34154.2|34151.8|34141.7|34139.3|319
1689097200000|2023-07-11 17:40:00|34152.2|34149.8|34160.7|34158.3|34162.2|34159.8|34145.7|34143.3|355
1689097500000|2023-07-11 17:45:00|34160.2|34157.8|34163.2|34160.8|34165.2|34162.8|34142.2|34139.8|566
1689097800000|2023-07-11 17:50:00|34162.7|34160.3|34161.2|34158.8|34167.2|34164.8|34157.2|34154.8|363
1689098100000|2023-07-11 17:55:00|34160.2|34157.8|34169.7|34167.3|34174.2|34171.8|34151.2|34148.8|596
1689098400000|2023-07-11 18:00:00|34170.2|34167.8|34172.7|34170.3|34180.2|34177.8|34167.2|34164.8|514
1689098700000|2023-07-11 18:05:00|34173.2|34170.8|34168.2|34165.8|34175.2|34172.8|34167.2|34164.8|310
1689099000000|2023-07-11 18:10:00|34167.7|34165.3|34157.2|34154.8|34170.2|34167.8|34145.2|34142.8|594
1689099300000|2023-07-11 18:15:00|34156.7|34154.3|34143.6|34141.2|34158.2|34155.8|34140.2|34137.8|462
1689099600000|2023-07-11 18:20:00|34143.7|34141.3|34127.7|34125.3|34143.7|34141.3|34124.7|34122.3|918
1689099900000|2023-07-11 18:25:00|34128.2|34125.8|34155.7|34153.3|34156.7|34154.3|34118.7|34116.3|825
1689100200000|2023-07-11 18:30:00|34156.7|34154.3|34151.7|34149.3|34160.7|34158.3|34147.7|34145.3|736
1689100500000|2023-07-11 18:35:00|34152.2|34149.8|34146.7|34144.3|34152.7|34150.3|34141.7|34139.3|461
1689100800000|2023-07-11 18:40:00|34147.2|34144.8|34165.7|34163.3|34166.7|34164.3|34145.2|34142.8|641
1689101100000|2023-07-11 18:45:00|34166.2|34163.8|34170.7|34168.3|34173.7|34171.3|34155.7|34153.3|542
1689101400000|2023-07-11 18:50:00|34171.2|34168.8|34175.2|34172.8|34180.7|34178.3|34165.2|34162.8|626
1689101700000|2023-07-11 18:55:00|34175.7|34173.3|34191.2|34188.8|34195.7|34193.3|34172.7|34170.3|908
1689102000000|2023-07-11 19:00:00|34191.7|34189.3|34194.7|34192.3|34197.7|34195.3|34183.2|34180.8|688
1689102300000|2023-07-11 19:05:00|34195.2|34192.8|34184.7|34182.3|34195.7|34193.3|34174.7|34172.3|891
1689102600000|2023-07-11 19:10:00|34184.2|34181.8|34168.7|34166.3|34184.2|34181.8|34168.2|34165.8|620
1689102900000|2023-07-11 19:15:00|34167.7|34165.3|34193.7|34191.3|34193.7|34191.3|34163.7|34161.3|801
1689103200000|2023-07-11 19:20:00|34192.7|34190.3|34201.2|34198.8|34205.7|34203.3|34182.7|34180.3|991
1689103500000|2023-07-11 19:25:00|34201.7|34199.3|34197.7|34195.3|34202.7|34200.3|34192.7|34190.3|530
1689103800000|2023-07-11 19:30:00|34197.2|34194.8|34176.7|34174.3|34197.2|34194.8|34171.7|34169.3|909
1689104100000|2023-07-11 19:35:00|34176.2|34173.8|34188.2|34185.8|34197.7|34195.3|34175.2|34172.8|814
1689104400000|2023-07-11 19:40:00|34188.5|34186.1|34216.5|34214.1|34221|34218.6|34187|34184.6|1224
1689104700000|2023-07-11 19:45:00|34217|34214.6|34280.5|34278.1|34280.5|34278.1|34216|34213.6|2911
1689105000000|2023-07-11 19:50:00|34281|34278.6|34252.5|34250.1|34292.5|34290.1|34252|34249.6|3488
1689105300000|2023-07-11 19:55:00|34252|34249.6|34260|34257.6|34273|34270.6|34240|34237.6|4260
1689105600000|2023-07-11 20:00:00|34261.2|34256.4|34251.2|34246.4|34261.7|34256.9|34243.2|34238.4|1481
1689105900000|2023-07-11 20:05:00|34251.7|34246.9|34252.2|34247.4|34254.2|34249.4|34243.2|34238.4|392
1689106200000|2023-07-11 20:10:00|34251.7|34246.9|34248.2|34243.4|34253.7|34248.9|34244.2|34239.4|416
1689106500000|2023-07-11 20:15:00|34249.2|34244.4|34247.2|34242.4|34254.7|34249.9|34246.2|34241.4|174
1689106800000|2023-07-11 20:20:00|34247.7|34242.9|34249.7|34244.9|34249.7|34244.9|34244.2|34239.4|139
1689107100000|2023-07-11 20:25:00|34249.2|34244.4|34249.2|34244.4|34249.7|34244.9|34245.2|34240.4|138
1689107400000|2023-07-11 20:30:00|34248.7|34243.9|34247.2|34242.4|34250.7|34245.9|34245.2|34240.4|116
1689107700000|2023-07-11 20:35:00|34246.7|34241.9|34245.2|34240.4|34246.7|34241.9|34244.2|34239.4|60
1689108000000|2023-07-11 20:40:00|34244.7|34239.9|34243.2|34238.4|34245.2|34240.4|34241.2|34236.4|117
1689108300000|2023-07-11 20:45:00|34242.7|34237.9|34242.7|34237.9|34245.2|34240.4|34241.7|34236.9|96
1689108600000|2023-07-11 20:50:00|34242.2|34237.4|34241.7|34236.9|34243.2|34238.4|34240.2|34235.4|51
1689108900000|2023-07-11 20:55:00|34241.2|34236.4|34248.2|34238.4|34248.2|34241.9|34241.2|34236.4|81
1689109200000|2023-07-11 21:00:00|34247.3|34237.5|34248.4|34238.6|34250.2|34240.4|34247|34237.2|0
1689109500000|2023-07-11 21:05:00|34248.5|34238.7|34251.1|34241.3|34251.3|34241.5|34248.2|34238.4|0
1689109800000|2023-07-11 21:10:00|34250.9|34241.1|34251.5|34241.7|34251.6|34241.8|34250.9|34241.1|0
1689110100000|2023-07-11 21:15:00|34251.2|34241.4|34251.6|34241.8|34251.6|34241.8|34248.3|34238.5|0
1689110400000|2023-07-11 21:20:00|34251.5|34241.7|34251.5|34241.7|34251.5|34241.7|34251.5|34241.7|0
1689110700000|2023-07-11 21:25:00|34249.2|34239.4|34249.6|34239.8|34251.8|34242|34249|34239.2|0
1689111000000|2023-07-11 21:30:00|34254.5|34244.7|34254.5|34244.7|34254.5|34244.7|34254.4|34244.6|0
1689111300000|2023-07-11 21:35:00|34254.6|34244.8|34254.3|34244.5|34254.6|34244.8|34253.6|34243.8|0
1689111600000|2023-07-11 21:40:00|34251.9|34242.1|34251.7|34241.9|34252.7|34242.9|34247.6|34237.8|0
1689111900000|2023-07-11 21:45:00|34252.3|34242.5|34255.4|34245.6|34255.4|34245.6|34251.2|34241.4|0
1689112200000|2023-07-11 21:50:00|34256|34246.2|34252.3|34242.5|34257.5|34247.7|34252.3|34242.5|0
1689112500000|2023-07-11 21:55:00|34251.2|34241.4|34250.1|34240.3|34251.9|34242.1|34248.5|34238.7|0
1689112800000|2023-07-11 22:00:00|34241|34231.2|34242.1|34237.3|34245.6|34240.8|34236.6|34231.2|89
1689113100000|2023-07-11 22:05:00|34242.6|34237.8|34253.6|34248.8|34258.6|34253.8|34242.6|34237.8|94
1689113400000|2023-07-11 22:10:00|34253.1|34248.3|34256.6|34251.8|34260.1|34255.3|34253.1|34248.3|75
1689113700000|2023-07-11 22:15:00|34257.1|34252.3|34250.6|34245.8|34257.1|34252.3|34250.6|34245.8|50
1689114000000|2023-07-11 22:20:00|34251.6|34246.8|34256.6|34251.8|34257.1|34252.3|34251.6|34246.8|69
1689114300000|2023-07-11 22:25:00|34256.1|34251.3|34251.6|34246.8|34256.1|34251.3|34251.6|34246.8|13
1689114600000|2023-07-11 22:30:00|34252.1|34247.3|34254.6|34249.8|34256.6|34251.8|34251.1|34246.3|33
1689114900000|2023-07-11 22:35:00|34254.1|34249.3|34252.6|34247.8|34256.6|34251.8|34252.6|34247.8|12
1689115200000|2023-07-11 22:40:00|34253.1|34248.3|34253.6|34248.8|34255.1|34250.3|34252.6|34247.8|22
1689115500000|2023-07-11 22:45:00|34254.1|34249.3|34256.6|34251.8|34257.6|34252.8|34253.6|34248.8|16
1689115800000|2023-07-11 22:50:00|34256.1|34251.3|34254.6|34249.8|34256.1|34251.3|34253.1|34248.3|14
1689116100000|2023-07-11 22:55:00|34254.1|34249.3|34261.6|34256.8|34263.1|34258.3|34254.1|34249.3|60
1689116400000|2023-07-11 23:00:00|34261.1|34256.3|34270.6|34265.8|34273.6|34268.8|34261.1|34256.3|139
1689116700000|2023-07-11 23:05:00|34270.1|34265.3|34271.6|34266.8|34272.1|34267.3|34269.1|34264.3|32
1689117000000|2023-07-11 23:10:00|34272.1|34267.3|34272.1|34267.3|34274.1|34269.3|34270.6|34265.8|66
1689117300000|2023-07-11 23:15:00|34271.6|34266.8|34250.6|34245.8|34274.1|34269.3|34249.6|34244.8|586
1689117600000|2023-07-11 23:20:00|34253.6|34248.8|34241.6|34236.8|34258.6|34253.8|34234.1|34229.3|916
1689117900000|2023-07-11 23:25:00|34242.1|34237.3|34224.6|34219.8|34247.6|34242.8|34224.1|34219.3|925
1689118200000|2023-07-11 23:30:00|34224.1|34219.3|34231.6|34226.8|34242.1|34237.3|34216.6|34211.8|915
1689118500000|2023-07-11 23:35:00|34232.6|34227.8|34231.1|34226.3|34236.6|34231.8|34224.6|34219.8|232
1689118800000|2023-07-11 23:40:00|34231.6|34226.8|34234.6|34229.8|34238.1|34233.3|34229.6|34224.8|37
1689119100000|2023-07-11 23:45:00|34234.1|34229.3|34234.6|34229.8|34237.1|34232.3|34232.1|34227.3|41
1689119400000|2023-07-11 23:50:00|34235.1|34230.3|34233.6|34228.8|34236.6|34231.8|34233.1|34228.3|50
1689119700000|2023-07-11 23:55:00|34234.6|34229.8|34237.1|34232.3|34237.1|34232.3|34232.6|34227.8|96
1689120000000|2023-07-12 00:00:00|34236.1|34231.3|34240.1|34235.3|34241.1|34236.3|34230.6|34225.8|159
1689120300000|2023-07-12 00:05:00|34240.6|34235.8|34238.6|34233.8|34244.6|34239.8|34230.6|34225.8|249
1689120600000|2023-07-12 00:10:00|34238.1|34233.3|34230.6|34225.8|34238.1|34233.3|34215.6|34210.8|443
1689120900000|2023-07-12 00:15:00|34230.1|34225.3|34228.6|34223.8|34234.6|34229.8|34227.6|34222.8|92
1689121200000|2023-07-12 00:20:00|34228.1|34223.3|34229.6|34224.8|34236.6|34231.8|34226.6|34221.8|149
1689121500000|2023-07-12 00:25:00|34229.1|34224.3|34237.6|34232.8|34238.1|34233.3|34228.6|34223.8|60
1689121800000|2023-07-12 00:30:00|34237.1|34232.3|34233.6|34228.8|34240.6|34235.8|34230.6|34225.8|131
1689122100000|2023-07-12 00:35:00|34233.1|34228.3|34233.1|34228.3|34237.1|34232.3|34228.6|34223.8|256
1689122400000|2023-07-12 00:40:00|34233.6|34228.8|34233.1|34228.3|34238.1|34233.3|34229.6|34224.8|98
1689122700000|2023-07-12 00:45:00|34232.1|34227.3|34235.1|34230.3|34236.1|34231.3|34230.1|34225.3|148
1689123000000|2023-07-12 00:50:00|34234.6|34229.8|34236.6|34231.8|34236.6|34231.8|34231.6|34226.8|59
1689123300000|2023-07-12 00:55:00|34236.1|34231.3|34234.6|34229.8|34241.1|34236.3|34234.1|34229.3|55
1689123600000|2023-07-12 01:00:00|34234.1|34229.3|34238.6|34233.8|34239.6|34234.8|34233.1|34228.3|46
1689123900000|2023-07-12 01:05:00|34238.1|34233.3|34237.6|34232.8|34240.6|34235.8|34234.6|34229.8|58
1689124200000|2023-07-12 01:10:00|34238.1|34233.3|34235.6|34230.8|34239.1|34234.3|34233.1|34228.3|42
1689124500000|2023-07-12 01:15:00|34235.1|34230.3|34240.1|34235.3|34242.1|34237.3|34234.6|34229.8|60
1689124800000|2023-07-12 01:20:00|34240.6|34235.8|34233.6|34228.8|34240.6|34235.8|34231.6|34226.8|101
1689125100000|2023-07-12 01:25:00|34234.1|34229.3|34234.6|34229.8|34236.1|34231.3|34230.1|34225.3|101
1689125400000|2023-07-12 01:30:00|34234.1|34229.3|34234.6|34229.8|34235.6|34230.8|34227.6|34222.8|191
1689125700000|2023-07-12 01:35:00|34235.1|34230.3|34236.6|34231.8|34237.6|34232.8|34233.1|34228.3|48
1689126000000|2023-07-12 01:40:00|34236.1|34231.3|34242.1|34237.3|34242.1|34237.3|34236.1|34231.3|52
1689126300000|2023-07-12 01:45:00|34241.6|34236.8|34240.1|34235.3|34244.1|34239.3|34238.6|34233.8|77
1689126600000|2023-07-12 01:50:00|34239.6|34234.8|34239.6|34234.8|34240.1|34235.3|34234.6|34229.8|79
1689126900000|2023-07-12 01:55:00|34240.1|34235.3|34234.1|34229.3|34241.1|34236.3|34234.1|34229.3|34
1689127200000|2023-07-12 02:00:00|34234.6|34229.8|34236.1|34231.3|34237.1|34232.3|34232.1|34227.3|52
1689127500000|2023-07-12 02:05:00|34235.6|34230.8|34236.6|34231.8|34239.6|34234.8|34233.6|34228.8|70
1689127800000|2023-07-12 02:10:00|34236.1|34231.3|34238.1|34233.3|34240.1|34235.3|34235.1|34230.3|38
1689128100000|2023-07-12 02:15:00|34237.1|34232.3|34239.6|34234.8|34240.6|34235.8|34237.1|34232.3|42
1689128400000|2023-07-12 02:20:00|34240.1|34235.3|34242.6|34237.8|34247.1|34242.3|34240.1|34235.3|91
1689128700000|2023-07-12 02:25:00|34242.1|34237.3|34241.6|34236.8|34242.1|34237.3|34238.1|34233.3|49
1689129000000|2023-07-12 02:30:00|34241.1|34236.3|34247.1|34242.3|34250.1|34245.3|34241.1|34236.3|48
1689129300000|2023-07-12 02:35:00|34246.6|34241.8|34245.6|34240.8|34249.1|34244.3|34245.6|34240.8|51
1689129600000|2023-07-12 02:40:00|34245.1|34240.3|34247.1|34242.3|34248.1|34243.3|34244.1|34239.3|28
1689129900000|2023-07-12 02:45:00|34246.6|34241.8|34244.6|34239.8|34247.1|34242.3|34244.6|34239.8|29
1689130200000|2023-07-12 02:50:00|34245.1|34240.3|34252.1|34247.3|34252.1|34247.3|34244.6|34239.8|48
1689130500000|2023-07-12 02:55:00|34251.6|34246.8|34253.6|34248.8|34254.1|34249.3|34249.6|34244.8|55
1689130800000|2023-07-12 03:00:00|34253.1|34248.3|34251.1|34246.3|34254.6|34249.8|34250.1|34245.3|91
1689131100000|2023-07-12 03:05:00|34251.6|34246.8|34253.1|34248.3|34255.1|34250.3|34250.1|34245.3|42
1689131400000|2023-07-12 03:10:00|34252.6|34247.8|34250.1|34245.3|34254.1|34249.3|34250.1|34245.3|42
1689131700000|2023-07-12 03:15:00|34250.6|34245.8|34253.1|34248.3|34253.1|34248.3|34249.1|34244.3|46
1689132000000|2023-07-12 03:20:00|34254.1|34249.3|34254.1|34249.3|34254.1|34249.3|34252.6|34247.8|37
1689132300000|2023-07-12 03:25:00|34254.6|34249.8|34249.6|34244.8|34255.1|34250.3|34249.6|34244.8|46
1689132600000|2023-07-12 03:30:00|34249.1|34244.3|34254.1|34249.3|34254.6|34249.8|34249.1|34244.3|98
1689132900000|2023-07-12 03:35:00|34253.6|34248.8|34256.1|34251.3|34258.1|34253.3|34253.6|34248.8|64
1689133200000|2023-07-12 03:40:00|34256.6|34251.8|34247.6|34242.8|34257.1|34252.3|34247.1|34242.3|62
1689133500000|2023-07-12 03:45:00|34247.1|34242.3|34247.1|34242.3|34247.1|34242.3|34245.1|34240.3|38
1689133800000|2023-07-12 03:50:00|34246.6|34241.8|34246.6|34241.8|34247.6|34242.8|34245.1|34240.3|13
1689134100000|2023-07-12 03:55:00|34247.1|34242.3|34248.1|34243.3|34248.6|34243.8|34246.6|34241.8|8
1689134400000|2023-07-12 04:00:00|34248.6|34243.8|34248.1|34243.3|34250.1|34245.3|34247.1|34242.3|29
1689134700000|2023-07-12 04:05:00|34248.6|34243.8|34250.1|34245.3|34251.6|34246.8|34248.1|34243.3|28
1689135000000|2023-07-12 04:10:00|34250.6|34245.8|34251.1|34246.3|34251.6|34246.8|34248.1|34243.3|13
1689135300000|2023-07-12 04:15:00|34251.6|34246.8|34259.1|34254.3|34260.1|34255.3|34251.6|34246.8|90
1689135600000|2023-07-12 04:20:00|34259.6|34254.8|34262.1|34257.3|34262.6|34257.8|34257.6|34252.8|215
1689135900000|2023-07-12 04:25:00|34262.6|34257.8|34267.1|34262.3|34267.1|34262.3|34261.1|34256.3|137
1689136200000|2023-07-12 04:30:00|34266.6|34261.8|34266.1|34261.3|34268.1|34263.3|34265.1|34260.3|149
1689136500000|2023-07-12 04:35:00|34265.6|34260.8|34262.1|34257.3|34266.1|34261.3|34261.6|34256.8|58
1689136800000|2023-07-12 04:40:00|34261.6|34256.8|34260.1|34255.3|34264.6|34259.8|34259.6|34254.8|70
1689137100000|2023-07-12 04:45:00|34261.1|34256.3|34260.6|34255.8|34261.6|34256.8|34259.1|34254.3|43
1689137400000|2023-07-12 04:50:00|34260.1|34255.3|34260.1|34255.3|34261.1|34256.3|34258.1|34253.3|35
1689137700000|2023-07-12 04:55:00|34260.6|34255.8|34261.6|34256.8|34262.1|34257.3|34257.6|34252.8|54
1689138000000|2023-07-12 05:00:00|34261.1|34256.3|34263.6|34258.8|34264.1|34259.3|34258.1|34253.3|48
1689138300000|2023-07-12 05:05:00|34263.1|34258.3|34258.1|34253.3|34264.1|34259.3|34257.6|34252.8|15
1689138600000|2023-07-12 05:10:00|34258.6|34253.8|34262.1|34257.3|34263.1|34258.3|34257.6|34252.8|36
1689138900000|2023-07-12 05:15:00|34263.1|34258.3|34270.6|34265.8|34271.1|34266.3|34263.1|34258.3|157
1689139200000|2023-07-12 05:20:00|34271.1|34266.3|34270.1|34265.3|34273.1|34268.3|34268.1|34263.3|125
1689139500000|2023-07-12 05:25:00|34269.6|34264.8|34271.6|34266.8|34272.1|34267.3|34268.6|34263.8|46
1689139800000|2023-07-12 05:30:00|34271.1|34266.3|34269.1|34264.3|34274.1|34269.3|34267.1|34262.3|86
1689140100000|2023-07-12 05:35:00|34269.6|34264.8|34265.1|34260.3|34270.1|34265.3|34264.6|34259.8|58
1689140400000|2023-07-12 05:40:00|34265.6|34260.8|34265.6|34260.8|34266.1|34261.3|34260.1|34255.3|76
1689140700000|2023-07-12 05:45:00|34265.1|34260.3|34262.1|34257.3|34267.1|34262.3|34262.1|34257.3|52
1689141000000|2023-07-12 05:50:00|34261.6|34256.8|34265.1|34260.3|34265.6|34260.8|34261.1|34256.3|40
1689141300000|2023-07-12 05:55:00|34264.6|34259.8|34265.6|34260.8|34266.1|34261.3|34262.6|34257.8|38
1689141600000|2023-07-12 06:00:00|34265|34261.4|34277.5|34273.9|34278.5|34274.9|34263.5|34259.9|200
1689141900000|2023-07-12 06:05:00|34277|34273.4|34274.5|34270.9|34278.5|34274.9|34274.5|34270.9|102
1689142200000|2023-07-12 06:10:00|34275|34271.4|34287.5|34283.9|34289.5|34285.9|34274.5|34270.9|254
1689142500000|2023-07-12 06:15:00|34288|34284.4|34278|34274.4|34290.5|34286.9|34277|34273.4|285
1689142800000|2023-07-12 06:20:00|34277.5|34273.9|34272.5|34268.9|34279|34275.4|34270.5|34266.9|144
1689143100000|2023-07-12 06:25:00|34273|34269.4|34272|34268.4|34273.5|34269.9|34266.5|34262.9|490
1689143400000|2023-07-12 06:30:00|34272.5|34268.9|34276|34272.4|34277|34273.4|34267.5|34263.9|243
1689143700000|2023-07-12 06:35:00|34275.5|34271.9|34272|34268.4|34277.5|34273.9|34271|34267.4|110
1689144000000|2023-07-12 06:40:00|34271.5|34267.9|34269.5|34265.9|34273|34269.4|34269|34265.4|92
1689144300000|2023-07-12 06:45:00|34269|34265.4|34264.5|34260.9|34269|34265.4|34262.5|34258.9|108
1689144600000|2023-07-12 06:50:00|34265|34261.4|34264.5|34260.9|34265.5|34261.9|34260.5|34256.9|132
1689144900000|2023-07-12 06:55:00|34263.5|34259.9|34270.5|34266.9|34270.5|34266.9|34262.5|34258.9|412
1689145200000|2023-07-12 07:00:00|34271|34267.4|34274|34270.4|34278.5|34274.9|34265.5|34261.9|541
1689145500000|2023-07-12 07:05:00|34273.5|34269.9|34261|34257.4|34278.5|34274.9|34257.5|34253.9|282
1689145800000|2023-07-12 07:10:00|34260.5|34256.9|34260|34256.4|34267.5|34263.9|34259|34255.4|362
1689146100000|2023-07-12 07:15:00|34260.5|34256.9|34267|34263.4|34272.5|34268.9|34259|34255.4|228
1689146400000|2023-07-12 07:20:00|34266.5|34262.9|34263|34259.4|34273.5|34269.9|34263|34259.4|124
1689146700000|2023-07-12 07:25:00|34264|34260.4|34271.5|34267.9|34274|34270.4|34263.5|34259.9|195
1689147000000|2023-07-12 07:30:00|34272|34268.4|34276|34272.4|34277.5|34273.9|34265.5|34261.9|168
1689147300000|2023-07-12 07:35:00|34275.5|34271.9|34275|34271.4|34282.5|34278.9|34273.5|34269.9|358
1689147600000|2023-07-12 07:40:00|34274.5|34270.9|34278.5|34274.9|34282.5|34278.9|34271.5|34267.9|132
1689147900000|2023-07-12 07:45:00|34279|34275.4|34288|34284.4|34289|34285.4|34276|34272.4|137
1689148200000|2023-07-12 07:50:00|34288.5|34284.9|34293.5|34289.9|34295.5|34291.9|34288|34284.4|304
1689148500000|2023-07-12 07:55:00|34293|34289.4|34295|34291.4|34296|34292.4|34289.5|34285.9|241
1689148800000|2023-07-12 08:00:00|34294.5|34290.9|34292|34288.4|34296.5|34292.9|34289.5|34285.9|268
1689149100000|2023-07-12 08:05:00|34291.5|34287.9|34299.5|34295.9|34302|34298.4|34285.5|34281.9|313
1689149400000|2023-07-12 08:10:00|34299|34295.4|34300.5|34296.9|34302.5|34298.9|34295.5|34291.9|364
1689149700000|2023-07-12 08:15:00|34301|34297.4|34304.5|34300.9|34312.5|34308.9|34298|34294.4|421
1689150000000|2023-07-12 08:20:00|34305|34301.4|34289.5|34285.9|34306.5|34302.9|34289.5|34285.9|271
1689150300000|2023-07-12 08:25:00|34289|34285.4|34298.5|34294.9|34303|34299.4|34288.5|34284.9|214
1689150600000|2023-07-12 08:30:00|34299|34295.4|34300.5|34296.9|34306.5|34302.9|34298|34294.4|216
1689150900000|2023-07-12 08:35:00|34301|34297.4|34304.5|34300.9|34306|34302.4|34299.5|34295.9|205
1689151200000|2023-07-12 08:40:00|34305|34301.4|34308|34304.4|34311.5|34307.9|34303.5|34299.9|158
1689151500000|2023-07-12 08:45:00|34308.5|34304.9|34306|34302.4|34311|34307.4|34304.5|34300.9|64
1689151800000|2023-07-12 08:50:00|34307|34303.4|34310|34306.4|34311.5|34307.9|34305.5|34301.9|106
1689152100000|2023-07-12 08:55:00|34309.5|34305.9|34311.5|34307.9|34314.5|34310.9|34307|34303.4|133
1689152400000|2023-07-12 09:00:00|34311|34307.4|34319|34315.4|34321|34317.4|34310|34306.4|239
1689152700000|2023-07-12 09:05:00|34319.5|34315.9|34317.5|34313.9|34320.5|34316.9|34314.5|34310.9|314
1689153000000|2023-07-12 09:10:00|34317|34313.4|34324.5|34320.9|34325.5|34321.9|34312.5|34308.9|236
1689153300000|2023-07-12 09:15:00|34324|34320.4|34313|34309.4|34325.5|34321.9|34312.5|34308.9|166
1689153600000|2023-07-12 09:20:00|34312.5|34308.9|34314|34310.4|34316.5|34312.9|34311|34307.4|107
1689153900000|2023-07-12 09:25:00|34313.5|34309.9|34314.5|34310.9|34318.5|34314.9|34313|34309.4|99
1689154200000|2023-07-12 09:30:00|34315|34311.4|34316|34312.4|34318|34314.4|34311|34307.4|170
1689154500000|2023-07-12 09:35:00|34316.5|34312.9|34325|34321.4|34325|34321.4|34315.5|34311.9|92
1689154800000|2023-07-12 09:40:00|34324.5|34320.9|34325|34321.4|34329.5|34325.9|34320.5|34316.9|193
1689155100000|2023-07-12 09:45:00|34324.5|34320.9|34317|34313.4|34327|34323.4|34316|34312.4|131
1689155400000|2023-07-12 09:50:00|34317.5|34313.9|34322.5|34318.9|34322.5|34318.9|34315|34311.4|136
1689155700000|2023-07-12 09:55:00|34322|34318.4|34321|34317.4|34322.5|34318.9|34317|34313.4|134
1689156000000|2023-07-12 10:00:00|34320.5|34316.9|34307.5|34303.9|34322|34318.4|34307.5|34303.9|168
1689156300000|2023-07-12 10:05:00|34308.5|34304.9|34303.5|34299.9|34309.5|34305.9|34303.5|34299.9|170
1689156600000|2023-07-12 10:10:00|34304|34300.4|34298|34294.4|34304.5|34300.9|34295.5|34291.9|148
1689156900000|2023-07-12 10:15:00|34297.5|34293.9|34299|34295.4|34303.5|34299.9|34296.5|34292.9|128
1689157200000|2023-07-12 10:20:00|34299.5|34295.9|34300|34296.4|34302.5|34298.9|34297.5|34293.9|101
1689157500000|2023-07-12 10:25:00|34299.5|34295.9|34302.5|34298.9|34306.5|34302.9|34299.5|34295.9|129
1689157800000|2023-07-12 10:30:00|34303|34299.4|34294.5|34290.9|34304|34300.4|34292.5|34288.9|166
1689158100000|2023-07-12 10:35:00|34295|34291.4|34300|34296.4|34301|34297.4|34291.5|34287.9|181
1689158400000|2023-07-12 10:40:00|34299.5|34295.9|34309.5|34305.9|34311|34307.4|34299.5|34295.9|156
1689158700000|2023-07-12 10:45:00|34309|34305.4|34305|34301.4|34309.5|34305.9|34301.5|34297.9|134
1689159000000|2023-07-12 10:50:00|34304.5|34300.9|34296|34292.4|34305.5|34301.9|34291.5|34287.9|235
1689159300000|2023-07-12 10:55:00|34295.5|34291.9|34289.5|34285.9|34297|34293.4|34288|34284.4|170
1689159600000|2023-07-12 11:00:00|34291|34287.4|34301.5|34297.9|34302.5|34298.9|34289.5|34285.9|206
1689159900000|2023-07-12 11:05:00|34302|34298.4|34294|34290.4|34303.5|34299.9|34292.5|34288.9|299
1689160200000|2023-07-12 11:10:00|34293.5|34289.9|34310.5|34306.9|34314.5|34310.9|34292.5|34288.9|465
1689160500000|2023-07-12 11:15:00|34311|34307.4|34329.5|34325.9|34329.5|34325.9|34310.5|34306.9|314
1689160800000|2023-07-12 11:20:00|34330|34326.4|34320.5|34316.9|34336.5|34332.9|34318.5|34314.9|532
1689161100000|2023-07-12 11:25:00|34319.5|34315.9|34321|34317.4|34326.5|34322.9|34317.5|34313.9|171
1689161400000|2023-07-12 11:30:00|34321.5|34317.9|34331.5|34327.9|34334|34330.4|34321|34317.4|308
1689161700000|2023-07-12 11:35:00|34332|34328.4|34320.5|34316.9|34334.5|34330.9|34320|34316.4|438
1689162000000|2023-07-12 11:40:00|34319.5|34315.9|34320|34316.4|34323.5|34319.9|34316.5|34312.9|338
1689162300000|2023-07-12 11:45:00|34320.5|34316.9|34322|34318.4|34323|34319.4|34317.5|34313.9|223
1689162600000|2023-07-12 11:50:00|34322.5|34318.9|34320|34316.4|34322.5|34318.9|34315.5|34311.9|226
1689162900000|2023-07-12 11:55:00|34320.5|34316.9|34322.5|34318.9|34323|34319.4|34316.5|34312.9|125
1689163200000|2023-07-12 12:00:00|34321.5|34317.9|34325.5|34321.9|34343.5|34339.9|34321.5|34317.9|659
1689163500000|2023-07-12 12:05:00|34325|34321.4|34326.5|34322.9|34328.5|34324.9|34324|34320.4|224
1689163800000|2023-07-12 12:10:00|34327|34323.4|34327|34323.4|34327.5|34323.9|34316.5|34312.9|252
1689164100000|2023-07-12 12:15:00|34326.5|34322.9|34305|34301.4|34329.5|34325.9|34305|34301.4|302
1689164400000|2023-07-12 12:20:00|34304.5|34300.9|34303.5|34299.9|34310|34306.4|34301.5|34297.9|468
1689164700000|2023-07-12 12:25:00|34303|34299.4|34316|34312.4|34320.5|34316.9|34299.5|34295.9|447
1689165000000|2023-07-12 12:30:00|34315.5|34311.9|34447|34443.4|34489|34485.4|34315.5|34311.9|5289
1689165300000|2023-07-12 12:35:00|34448|34444.4|34470|34466.4|34489.5|34485.9|34446|34442.4|1776
1689165600000|2023-07-12 12:40:00|34470.5|34466.9|34435.5|34431.9|34478|34474.4|34431|34427.4|1281
1689165900000|2023-07-12 12:45:00|34436|34432.4|34438.5|34434.9|34452.5|34448.9|34432.5|34428.9|1402
1689166200000|2023-07-12 12:50:00|34439|34435.4|34415|34411.4|34446|34442.4|34407|34403.4|1327
1689166500000|2023-07-12 12:55:00|34415.5|34411.9|34454|34450.4|34457|34453.4|34415.5|34411.9|1020
1689166800000|2023-07-12 13:00:00|34453.5|34449.9|34465|34461.4|34479|34475.4|34448.5|34444.9|1117
1689167100000|2023-07-12 13:05:00|34466|34462.4|34477|34473.4|34481.5|34477.9|34466|34462.4|562
1689167400000|2023-07-12 13:10:00|34476.5|34472.9|34502|34498.4|34507.5|34503.9|34462.5|34458.9|1105
1689167700000|2023-07-12 13:15:00|34501.5|34497.9|34509.5|34505.9|34519.5|34515.9|34495.5|34491.9|1419
1689168000000|2023-07-12 13:20:00|34510.5|34506.9|34495.5|34491.9|34514.5|34510.9|34489|34485.4|965
1689168300000|2023-07-12 13:25:00|34495|34491.4|34495.5|34491.9|34512|34508.4|34490.5|34486.9|922
1689168600000|2023-07-12 13:30:00|34494.9|34492.5|34532.4|34530|34542.9|34540.5|34467.4|34465|6708
1689168900000|2023-07-12 13:35:00|34533.4|34531|34522.9|34520.5|34567|34564.6|34516.2|34513.8|4158
1689169200000|2023-07-12 13:40:00|34523.4|34521|34532|34529.6|34540.4|34538|34495.4|34493|2975
1689169500000|2023-07-12 13:45:00|34532.5|34530.1|34577.3|34574.9|34582.8|34580.4|34519.5|34517.1|3140
1689169800000|2023-07-12 13:50:00|34577.8|34575.4|34563.9|34561.5|34586.4|34584|34561.8|34559.4|2177
1689170100000|2023-07-12 13:55:00|34561.9|34559.5|34552.9|34550.5|34573.9|34571.5|34548.9|34546.5|1592
1689170400000|2023-07-12 14:00:00|34553.9|34551.5|34525.9|34523.5|34560.4|34558|34507.9|34505.5|2250
1689170700000|2023-07-12 14:05:00|34524.9|34522.5|34524.9|34522.5|34533.9|34531.5|34499.4|34497|1841
1689171000000|2023-07-12 14:10:00|34525.4|34523|34550.4|34548|34558.9|34556.5|34518.4|34516|1572
1689171300000|2023-07-12 14:15:00|34550.9|34548.5|34536.4|34534|34559.4|34557|34535.9|34533.5|1739
1689171600000|2023-07-12 14:20:00|34535|34532.6|34537.5|34535.1|34547|34544.6|34526.5|34524.1|2084
1689171900000|2023-07-12 14:25:00|34537|34534.6|34542.5|34540.1|34542.5|34540.1|34517.5|34515.1|1482
1689172200000|2023-07-12 14:30:00|34542|34539.6|34526.5|34524.1|34545.5|34543.1|34522.5|34520.1|1471
1689172500000|2023-07-12 14:35:00|34528.5|34526.1|34542.5|34540.1|34542.5|34540.1|34517.5|34515.1|971
1689172800000|2023-07-12 14:40:00|34542|34539.6|34545|34542.6|34554|34551.6|34527.5|34525.1|1075
1689173100000|2023-07-12 14:45:00|34545.5|34543.1|34541.5|34539.1|34547.5|34545.1|34531|34528.6|688
1689173400000|2023-07-12 14:50:00|34542|34539.6|34546.5|34544.1|34553.5|34551.1|34537.5|34535.1|915
1689173700000|2023-07-12 14:55:00|34546|34543.6|34549.5|34547.1|34552|34549.6|34532.5|34530.1|971
1689174000000|2023-07-12 15:00:00|34550.5|34548.1|34550|34547.6|34557.5|34555.1|34537.5|34535.1|949
1689174300000|2023-07-12 15:05:00|34549.5|34547.1|34529.5|34527.1|34553|34550.6|34522|34519.6|822
1689174600000|2023-07-12 15:10:00|34530.5|34528.1|34547|34544.6|34549.5|34547.1|34513.5|34511.1|894
1689174900000|2023-07-12 15:15:00|34546.5|34544.1|34547|34544.6|34555.5|34553.1|34538|34535.6|761
1689175200000|2023-07-12 15:20:00|34547.5|34545.1|34535.5|34533.1|34547.5|34545.1|34520.5|34518.1|629
1689175500000|2023-07-12 15:25:00|34534.5|34532.1|34495.5|34493.1|34534.5|34532.1|34491.5|34489.1|1061
1689175800000|2023-07-12 15:30:00|34496|34493.6|34489.5|34487.1|34504.5|34502.1|34483|34480.6|1055
1689176100000|2023-07-12 15:35:00|34489|34486.6|34467.5|34465.1|34499|34496.6|34460|34457.6|1071
1689176400000|2023-07-12 15:40:00|34467|34464.6|34440.5|34438.1|34467|34464.6|34396.5|34394.1|4811
1689176700000|2023-07-12 15:45:00|34440|34437.6|34467.8|34465.4|34472.8|34470.4|34424.5|34422.1|1226
1689177000000|2023-07-12 15:50:00|34467.3|34464.9|34445.8|34443.4|34472.3|34469.9|34432.8|34430.4|1277
1689177300000|2023-07-12 15:55:00|34445.3|34442.9|34414.8|34412.4|34455.8|34453.4|34406.8|34404.4|2255
1689177600000|2023-07-12 16:00:00|34413.8|34411.4|34404.8|34402.4|34426.3|34423.9|34395.8|34393.4|1866
1689177900000|2023-07-12 16:05:00|34403.8|34401.4|34396.8|34394.4|34406.3|34403.9|34389.3|34386.9|905
1689178200000|2023-07-12 16:10:00|34397.3|34394.9|34425.8|34423.4|34433.3|34430.9|34382.8|34380.4|1133
1689178500000|2023-07-12 16:15:00|34426.8|34424.4|34376.8|34374.4|34429.3|34426.9|34374.3|34371.9|1170
1689178800000|2023-07-12 16:20:00|34377.8|34375.4|34387.8|34385.4|34391.8|34389.4|34371.8|34369.4|1011
1689179100000|2023-07-12 16:25:00|34388.3|34385.9|34381.8|34379.4|34396.8|34394.4|34372.3|34369.9|1115
1689179400000|2023-07-12 16:30:00|34381.3|34378.9|34403.8|34401.4|34404.3|34401.9|34375.3|34372.9|900
1689179700000|2023-07-12 16:35:00|34404.3|34401.9|34411.3|34408.9|34414.3|34411.9|34393.8|34391.4|789
1689180000000|2023-07-12 16:40:00|34411.8|34409.4|34401.8|34399.4|34412.8|34410.4|34393.8|34391.4|863
1689180300000|2023-07-12 16:45:00|34400.8|34398.4|34414.3|34411.9|34420.3|34417.9|34389.3|34386.9|825
1689180600000|2023-07-12 16:50:00|34413.8|34411.4|34414.8|34412.4|34422.3|34419.9|34406.3|34403.9|622
1689180900000|2023-07-12 16:55:00|34413.8|34411.4|34392.8|34390.4|34418.8|34416.4|34383.8|34381.4|764
1689181200000|2023-07-12 17:00:00|34393.3|34390.9|34403.8|34401.4|34413.3|34410.9|34392.8|34390.4|564
1689181500000|2023-07-12 17:05:00|34404.3|34401.9|34399.3|34396.9|34405.8|34403.4|34380.8|34378.4|759
1689181800000|2023-07-12 17:10:00|34398.8|34396.4|34398.3|34395.9|34404.8|34402.4|34388.3|34385.9|507
1689182100000|2023-07-12 17:15:00|34398.8|34396.4|34413.8|34411.4|34416.8|34414.4|34398.3|34395.9|857
1689182400000|2023-07-12 17:20:00|34414.3|34411.9|34404.3|34401.9|34416.8|34414.4|34401.8|34399.4|346
1689182700000|2023-07-12 17:25:00|34403.8|34401.4|34393.8|34391.4|34409.3|34406.9|34393.8|34391.4|513
1689183000000|2023-07-12 17:30:00|34394.3|34391.9|34402.8|34400.4|34406.8|34404.4|34388.3|34385.9|1004
1689183300000|2023-07-12 17:35:00|34403.8|34401.4|34407.3|34404.9|34409.8|34407.4|34396.3|34393.9|487
1689183600000|2023-07-12 17:40:00|34407.8|34405.4|34401.8|34399.4|34410.8|34408.4|34397.8|34395.4|533
1689183900000|2023-07-12 17:45:00|34402.8|34400.4|34398.3|34395.9|34404.8|34402.4|34386.3|34383.9|544
1689184200000|2023-07-12 17:50:00|34398.8|34396.4|34407.8|34405.4|34407.8|34405.4|34394.3|34391.9|263
1689184500000|2023-07-12 17:55:00|34407.3|34404.9|34403.8|34401.4|34411.3|34408.9|34395.3|34392.9|354
1689184800000|2023-07-12 18:00:00|34405.8|34403.4|34401.8|34399.4|34406.3|34403.9|34382.3|34379.9|722
1689185100000|2023-07-12 18:05:00|34401.3|34398.9|34419.8|34417.4|34421.8|34419.4|34400.8|34398.4|651
1689185400000|2023-07-12 18:10:00|34420.8|34418.4|34430.8|34428.4|34433.8|34431.4|34415.3|34412.9|718
1689185700000|2023-07-12 18:15:00|34431.3|34428.9|34415.8|34413.4|34434.3|34431.9|34415.8|34413.4|535
1689186000000|2023-07-12 18:20:00|34415.3|34412.9|34414|34411.6|34425.8|34423.4|34407.5|34405.1|560
1689186300000|2023-07-12 18:25:00|34413.5|34411.1|34412.5|34410.1|34417|34414.6|34408.5|34406.1|417
1689186600000|2023-07-12 18:30:00|34412|34409.6|34408.5|34406.1|34413|34410.6|34404|34401.6|410
1689186900000|2023-07-12 18:35:00|34409|34406.6|34411.5|34409.1|34421.5|34419.1|34408.5|34406.1|746
1689187200000|2023-07-12 18:40:00|34409.5|34407.1|34400|34397.6|34409.5|34407.1|34383|34380.6|708
1689187500000|2023-07-12 18:45:00|34399.5|34397.1|34387.5|34385.1|34400|34397.6|34375.5|34373.1|737
1689187800000|2023-07-12 18:50:00|34387|34384.6|34383|34380.6|34391|34388.6|34373.5|34371.1|718
1689188100000|2023-07-12 18:55:00|34383.5|34381.1|34383.5|34381.1|34388|34385.6|34374.5|34372.1|467
1689188400000|2023-07-12 19:00:00|34384|34381.6|34379.5|34377.1|34387.5|34385.1|34365|34362.6|839
1689188700000|2023-07-12 19:05:00|34378.5|34376.1|34374.5|34372.1|34389.5|34387.1|34367.5|34365.1|734
1689189000000|2023-07-12 19:10:00|34375|34372.6|34382|34379.6|34383.5|34381.1|34365|34362.6|714
1689189300000|2023-07-12 19:15:00|34382.5|34380.1|34373|34370.6|34387.5|34385.1|34370.5|34368.1|506
1689189600000|2023-07-12 19:20:00|34372.5|34370.1|34333|34330.6|34372.5|34370.1|34331.5|34329.1|1896
1689189900000|2023-07-12 19:25:00|34332.5|34330.1|34343.5|34341.1|34346|34343.6|34310.5|34308.1|1342
1689190200000|2023-07-12 19:30:00|34343|34340.6|34364|34361.6|34364.5|34362.1|34336|34333.6|834
1689190500000|2023-07-12 19:35:00|34364.5|34362.1|34366|34363.6|34374.5|34372.1|34360.5|34358.1|886
1689190800000|2023-07-12 19:40:00|34365.5|34363.1|34374.7|34372.3|34376.7|34374.3|34354.2|34351.8|1042
1689191100000|2023-07-12 19:45:00|34375.2|34372.8|34351.2|34348.8|34377.2|34374.8|34348.2|34345.8|1074
1689191400000|2023-07-12 19:50:00|34345.2|34342.8|34354.7|34352.3|34361.2|34358.8|34337.7|34335.3|2302
1689191700000|2023-07-12 19:55:00|34355.2|34352.8|34356.2|34353.8|34357.7|34355.3|34328.2|34325.8|4015
1689192000000|2023-07-12 20:00:00|34357.4|34352.6|34364.9|34360.1|34370.9|34366.1|34353.4|34348.6|1432
1689192300000|2023-07-12 20:05:00|34364.4|34359.6|34369.9|34365.1|34373.4|34368.6|34364.4|34359.6|321
1689192600000|2023-07-12 20:10:00|34369.4|34364.6|34367.9|34363.1|34374.9|34370.1|34366.9|34362.1|339
1689192900000|2023-07-12 20:15:00|34367.4|34362.6|34371.9|34367.1|34376.9|34372.1|34365.4|34360.6|138
1689193200000|2023-07-12 20:20:00|34371.4|34366.6|34371.9|34367.1|34373.9|34369.1|34370.4|34365.6|94
1689193500000|2023-07-12 20:25:00|34372.4|34367.6|34366.4|34361.6|34373.9|34369.1|34366.4|34361.6|74
1689193800000|2023-07-12 20:30:00|34367.4|34362.6|34369.9|34365.1|34369.9|34365.1|34367.4|34362.6|75
1689194100000|2023-07-12 20:35:00|34369.4|34364.6|34372.4|34367.6|34372.9|34368.1|34368.9|34364.1|202
1689194400000|2023-07-12 20:40:00|34371.9|34367.1|34369.4|34364.6|34372.9|34368.1|34364.9|34360.1|293
1689194700000|2023-07-12 20:45:00|34370.4|34365.6|34363.9|34359.1|34371.4|34366.6|34361.4|34356.6|149
1689195000000|2023-07-12 20:50:00|34364.4|34359.6|34360.9|34356.1|34366.4|34361.6|34360.9|34356.1|66
1689195300000|2023-07-12 20:55:00|34360.4|34355.6|34363.6|34353.8|34365.4|34360.6|34357.9|34350.3|135
1689195600000|2023-07-12 21:00:00|34367.5|34357.7|34365.2|34355.4|34367.5|34357.7|34363.6|34353.8|0
1689195900000|2023-07-12 21:05:00|34365.5|34355.7|34368.3|34358.5|34372.1|34362.3|34365.2|34355.4|0
1689196200000|2023-07-12 21:10:00|34368.8|34359|34362.1|34352.3|34368.8|34359|34362.1|34352.3|0
1689196500000|2023-07-12 21:15:00|34363.1|34353.3|34362.3|34352.5|34363.1|34353.3|34362.2|34352.4|0
1689196800000|2023-07-12 21:20:00|34362|34352.2|34360.9|34351.1|34363.7|34353.9|34360.9|34351.1|0
1689197100000|2023-07-12 21:25:00|34360.3|34350.5|34361.4|34351.6|34361.4|34351.6|34360.3|34350.5|0
1689197400000|2023-07-12 21:30:00|34361.6|34351.8|34362.1|34352.3|34362.1|34352.3|34361.4|34351.6|0
1689197700000|2023-07-12 21:35:00|34362.9|34353.1|34363.8|34354|34363.8|34354|34361.2|34351.4|0
1689198000000|2023-07-12 21:40:00|34365.5|34355.7|34363.9|34354.1|34366.4|34356.6|34363.9|34354.1|0
1689198300000|2023-07-12 21:45:00|34364.2|34354.4|34363.2|34353.4|34364.2|34354.4|34363.2|34353.4|0
1689198600000|2023-07-12 21:50:00|34363.5|34353.7|34368.4|34358.6|34368.4|34358.6|34362.9|34353.1|0
1689198900000|2023-07-12 21:55:00|34368.1|34358.3|34368.4|34358.6|34368.7|34358.9|34368|34358.2|0
1689199200000|2023-07-12 22:00:00|34368.8|34364|34375.3|34370.5|34378.3|34373.5|34362.8|34358|110
1689199500000|2023-07-12 22:05:00|34374.3|34369.5|34375.8|34371|34380.3|34375.5|34374.3|34369.5|89
1689199800000|2023-07-12 22:10:00|34376.3|34371.5|34381.3|34376.5|34386.3|34381.5|34375.3|34370.5|99
1689200100000|2023-07-12 22:15:00|34380.8|34376|34381.8|34377|34384.8|34380|34377.8|34373|51
1689200400000|2023-07-12 22:20:00|34382.3|34377.5|34387.3|34382.5|34389.3|34384.5|34382.3|34377.5|66
1689200700000|2023-07-12 22:25:00|34387.8|34383|34383.8|34379|34391.3|34386.5|34383.3|34378.5|79
1689201000000|2023-07-12 22:30:00|34384.3|34379.5|34384.8|34380|34388.3|34383.5|34383.8|34379|43
1689201300000|2023-07-12 22:35:00|34384.3|34379.5|34386.8|34382|34387.3|34382.5|34383.3|34378.5|41
1689201600000|2023-07-12 22:40:00|34387.3|34382.5|34389.8|34385|34395.3|34390.5|34386.3|34381.5|217
1689201900000|2023-07-12 22:45:00|34390.3|34385.5|34387.3|34382.5|34390.8|34386|34387.3|34382.5|34
1689202200000|2023-07-12 22:50:00|34387.8|34383|34379.8|34375|34387.8|34383|34378.3|34373.5|101
1689202500000|2023-07-12 22:55:00|34378.3|34373.5|34380.8|34376|34381.8|34377|34378.3|34373.5|39
1689202800000|2023-07-12 23:00:00|34381.3|34376.5|34377.8|34373|34382.3|34377.5|34377.8|34373|39
1689203100000|2023-07-12 23:05:00|34377.3|34372.5|34379.8|34375|34379.8|34375|34375.3|34370.5|27
1689203400000|2023-07-12 23:10:00|34380.3|34375.5|34378.8|34374|34382.3|34377.5|34377.8|34373|14
1689203700000|2023-07-12 23:15:00|34379.3|34374.5|34377.8|34373|34380.8|34376|34377.3|34372.5|49
1689204000000|2023-07-12 23:20:00|34378.3|34373.5|34378.3|34373.5|34378.8|34374|34376.8|34372|19
1689204300000|2023-07-12 23:25:00|34378.8|34374|34376.8|34372|34379.8|34375|34374.8|34370|97
1689204600000|2023-07-12 23:30:00|34377.3|34372.5|34378.3|34373.5|34379.8|34375|34375.8|34371|39
1689204900000|2023-07-12 23:35:00|34379.3|34374.5|34378.3|34373.5|34380.8|34376|34377.3|34372.5|32
1689205200000|2023-07-12 23:40:00|34379.3|34374.5|34384.8|34380|34387.3|34382.5|34379.3|34374.5|64
1689205500000|2023-07-12 23:45:00|34385.3|34380.5|34379.3|34374.5|34385.3|34380.5|34376.8|34372|66
1689205800000|2023-07-12 23:50:00|34379.8|34375|34376.8|34372|34381.3|34376.5|34376.8|34372|56
1689206100000|2023-07-12 23:55:00|34376.3|34371.5|34375.8|34371|34378.3|34373.5|34374.8|34370|41
1689206400000|2023-07-13 00:00:00|34376.3|34371.5|34379.3|34374.5|34380.8|34376|34369.3|34364.5|105
1689206700000|2023-07-13 00:05:00|34378.3|34373.5|34379.8|34375|34385.3|34380.5|34377.8|34373|82
1689207000000|2023-07-13 00:10:00|34379.3|34374.5|34379.8|34375|34380.8|34376|34373.8|34369|49
1689207300000|2023-07-13 00:15:00|34379.3|34374.5|34383.3|34378.5|34388.3|34383.5|34377.8|34373|41
1689207600000|2023-07-13 00:20:00|34383.8|34379|34388.8|34384|34391.3|34386.5|34383.8|34379|51
1689207900000|2023-07-13 00:25:00|34388.3|34383.5|34394.3|34389.5|34395.3|34390.5|34386.3|34381.5|116
1689208200000|2023-07-13 00:30:00|34393.8|34389|34392.3|34387.5|34396.3|34391.5|34391.3|34386.5|75
1689208500000|2023-07-13 00:35:00|34392.8|34388|34394.3|34389.5|34396.3|34391.5|34391.3|34386.5|67
1689208800000|2023-07-13 00:40:00|34394.8|34390|34396.8|34392|34396.8|34392|34393.3|34388.5|52
1689209100000|2023-07-13 00:45:00|34396.3|34391.5|34395.3|34390.5|34399.8|34395|34393.3|34388.5|84
1689209400000|2023-07-13 00:50:00|34394.8|34390|34394.3|34389.5|34396.3|34391.5|34391.8|34387|46
1689209700000|2023-07-13 00:55:00|34393.3|34388.5|34389.8|34385|34395.3|34390.5|34388.8|34384|77
1689210000000|2023-07-13 01:00:00|34389.3|34384.5|34386.3|34381.5|34389.3|34384.5|34385.3|34380.5|74
1689210300000|2023-07-13 01:05:00|34386.8|34382|34386.3|34381.5|34390.3|34385.5|34385.3|34380.5|84
1689210600000|2023-07-13 01:10:00|34385.3|34380.5|34386.8|34382|34389.3|34384.5|34385.3|34380.5|54
1689210900000|2023-07-13 01:15:00|34386.3|34381.5|34381.8|34377|34386.3|34381.5|34377.3|34372.5|78
1689211200000|2023-07-13 01:20:00|34381.3|34376.5|34378.8|34374|34383.8|34379|34377.8|34373|77
1689211500000|2023-07-13 01:25:00|34379.3|34374.5|34382.3|34377.5|34384.3|34379.5|34379.3|34374.5|63
1689211800000|2023-07-13 01:30:00|34383.3|34378.5|34381.8|34377|34388.3|34383.5|34380.8|34376|77
1689212100000|2023-07-13 01:35:00|34382.3|34377.5|34384.8|34380|34385.8|34381|34382.3|34377.5|46
1689212400000|2023-07-13 01:40:00|34384.3|34379.5|34376.8|34372|34384.8|34380|34375.3|34370.5|72
1689212700000|2023-07-13 01:45:00|34377.8|34373|34387.3|34382.5|34389.3|34384.5|34377.3|34372.5|77
1689213000000|2023-07-13 01:50:00|34387.8|34383|34387.3|34382.5|34389.3|34384.5|34383.8|34379|60
1689213300000|2023-07-13 01:55:00|34386.3|34381.5|34388.3|34383.5|34389.8|34385|34386.3|34381.5|68
1689213600000|2023-07-13 02:00:00|34387.8|34383|34383.3|34378.5|34389.3|34384.5|34382.8|34378|51
1689213900000|2023-07-13 02:05:00|34382.8|34378|34384.3|34379.5|34387.3|34382.5|34380.8|34376|49
1689214200000|2023-07-13 02:10:00|34384.8|34380|34390.3|34385.5|34392.3|34387.5|34384.8|34380|76
1689214500000|2023-07-13 02:15:00|34390.8|34386|34390.8|34386|34393.3|34388.5|34389.3|34384.5|55
1689214800000|2023-07-13 02:20:00|34390.3|34385.5|34390.8|34386|34390.8|34386|34387.3|34382.5|30
1689215100000|2023-07-13 02:25:00|34390.3|34385.5|34391.8|34387|34393.8|34389|34388.3|34383.5|70
1689215400000|2023-07-13 02:30:00|34392.3|34387.5|34387.3|34382.5|34392.8|34388|34383.3|34378.5|56
1689215700000|2023-07-13 02:35:00|34388.3|34383.5|34387.8|34383|34390.3|34385.5|34387.3|34382.5|36
1689216000000|2023-07-13 02:40:00|34387.3|34382.5|34388.3|34383.5|34391.8|34387|34387.3|34382.5|32
1689216300000|2023-07-13 02:45:00|34387.8|34383|34386.8|34382|34389.8|34385|34386.3|34381.5|29
1689216600000|2023-07-13 02:50:00|34386.3|34381.5|34387.8|34383|34391.3|34386.5|34384.8|34380|35
1689216900000|2023-07-13 02:55:00|34387.3|34382.5|34391.8|34387|34392.3|34387.5|34387.3|34382.5|42
1689217200000|2023-07-13 03:00:00|34392.3|34387.5|34399.3|34394.5|34400.3|34395.5|34390.3|34385.5|116
1689217500000|2023-07-13 03:05:00|34398.8|34394|34396.3|34391.5|34398.8|34394|34395.3|34390.5|49
1689217800000|2023-07-13 03:10:00|34396.8|34392|34403.3|34398.5|34405.3|34400.5|34396.3|34391.5|162
1689218100000|2023-07-13 03:15:00|34402.8|34398|34404.3|34399.5|34405.8|34401|34400.3|34395.5|141
1689218400000|2023-07-13 03:20:00|34404.8|34400|34402.3|34397.5|34406.3|34401.5|34401.8|34397|74
1689218700000|2023-07-13 03:25:00|34401.8|34397|34402.8|34398|34404.3|34399.5|34400.8|34396|46
1689219000000|2023-07-13 03:30:00|34403.3|34398.5|34403.3|34398.5|34408.3|34403.5|34402.3|34397.5|126
1689219300000|2023-07-13 03:35:00|34402.8|34398|34403.3|34398.5|34405.3|34400.5|34401.3|34396.5|78
1689219600000|2023-07-13 03:40:00|34403.8|34399|34402.8|34398|34403.8|34399|34399.3|34394.5|123
1689219900000|2023-07-13 03:45:00|34402.3|34397.5|34404.3|34399.5|34404.8|34400|34401.8|34397|62
1689220200000|2023-07-13 03:50:00|34404.8|34400|34408.3|34403.5|34409.8|34405|34404.3|34399.5|95
1689220500000|2023-07-13 03:55:00|34407.8|34403|34413.3|34408.5|34413.8|34409|34407.8|34403|73
1689220800000|2023-07-13 04:00:00|34412.3|34407.5|34409.8|34405|34412.8|34408|34408.3|34403.5|92
1689221100000|2023-07-13 04:05:00|34409.3|34404.5|34407.8|34403|34410.8|34406|34406.3|34401.5|45
1689221400000|2023-07-13 04:10:00|34408.3|34403.5|34402.3|34397.5|34414.3|34409.5|34399.3|34394.5|523
1689221700000|2023-07-13 04:15:00|34401.8|34397|34405.3|34400.5|34406.3|34401.5|34400.3|34395.5|117
1689222000000|2023-07-13 04:20:00|34404.8|34400|34402.8|34398|34405.3|34400.5|34401.3|34396.5|33
1689222300000|2023-07-13 04:25:00|34402.3|34397.5|34403.8|34399|34404.3|34399.5|34401.3|34396.5|50
1689222600000|2023-07-13 04:30:00|34404.3|34399.5|34401.8|34397|34404.3|34399.5|34399.3|34394.5|67
1689222900000|2023-07-13 04:35:00|34401.3|34396.5|34402.3|34397.5|34403.8|34399|34400.3|34395.5|89
1689223200000|2023-07-13 04:40:00|34401.8|34397|34398.8|34394|34401.8|34397|34396.3|34391.5|71
1689223500000|2023-07-13 04:45:00|34398.3|34393.5|34395.3|34390.5|34398.8|34394|34395.3|34390.5|127
1689223800000|2023-07-13 04:50:00|34394.8|34390|34396.3|34391.5|34397.3|34392.5|34394.3|34389.5|94
1689224100000|2023-07-13 04:55:00|34395.8|34391|34387.8|34383|34396.8|34392|34385.3|34380.5|135
1689224400000|2023-07-13 05:00:00|34387.3|34382.5|34386.3|34381.5|34389.3|34384.5|34383.8|34379|113
1689224700000|2023-07-13 05:05:00|34385.8|34381|34387.3|34382.5|34389.3|34384.5|34384.8|34380|129
1689225000000|2023-07-13 05:10:00|34386.8|34382|34388.3|34383.5|34390.8|34386|34386.3|34381.5|70
1689225300000|2023-07-13 05:15:00|34388.8|34384|34392.8|34388|34397.3|34392.5|34388.3|34383.5|132
1689225600000|2023-07-13 05:20:00|34393.3|34388.5|34400.3|34395.5|34400.8|34396|34392.8|34388|121
1689225900000|2023-07-13 05:25:00|34399.8|34395|34393.8|34389|34400.3|34395.5|34391.8|34387|84
1689226200000|2023-07-13 05:30:00|34394.3|34389.5|34394.3|34389.5|34398.8|34394|34390.8|34386|106
1689226500000|2023-07-13 05:35:00|34393.8|34389|34395.8|34391|34396.8|34392|34392.3|34387.5|54
1689226800000|2023-07-13 05:40:00|34396.3|34391.5|34398.8|34394|34398.8|34394|34393.8|34389|49
1689227100000|2023-07-13 05:45:00|34398.3|34393.5|34388.3|34383.5|34398.8|34394|34388.3|34383.5|89
1689227400000|2023-07-13 05:50:00|34387.3|34382.5|34387.8|34383|34390.3|34385.5|34386.3|34381.5|82
1689227700000|2023-07-13 05:55:00|34387.3|34382.5|34384.3|34379.5|34388.8|34384|34384.3|34379.5|62
1689228000000|2023-07-13 06:00:00|34383.7|34380.1|34376.2|34372.6|34385.7|34382.1|34368.2|34364.6|330
1689228300000|2023-07-13 06:05:00|34376.7|34373.1|34380.2|34376.6|34383.7|34380.1|34373.7|34370.1|140
1689228600000|2023-07-13 06:10:00|34379.7|34376.1|34384.2|34380.6|34387.7|34384.1|34379.7|34376.1|164
1689228900000|2023-07-13 06:15:00|34384.7|34381.1|34392.2|34388.6|34393.2|34389.6|34382.2|34378.6|86
1689229200000|2023-07-13 06:20:00|34391.7|34388.1|34392.7|34389.1|34392.7|34389.1|34387.2|34383.6|83
1689229500000|2023-07-13 06:25:00|34393.7|34390.1|34393.7|34390.1|34397.2|34393.6|34392.7|34389.1|60
1689229800000|2023-07-13 06:30:00|34394.2|34390.6|34387.2|34383.6|34394.7|34391.1|34386.7|34383.1|125
1689230100000|2023-07-13 06:35:00|34386.7|34383.1|34387.2|34383.6|34393.2|34389.6|34386.7|34383.1|102
1689230400000|2023-07-13 06:40:00|34387.7|34384.1|34382.7|34379.1|34389.7|34386.1|34382.7|34379.1|40
1689230700000|2023-07-13 06:45:00|34381.2|34377.6|34374.7|34371.1|34383.7|34380.1|34370.2|34366.6|177
1689231000000|2023-07-13 06:50:00|34375.2|34371.6|34382.2|34378.6|34382.2|34378.6|34373.7|34370.1|62
1689231300000|2023-07-13 06:55:00|34381.7|34378.1|34391.2|34387.6|34391.2|34387.6|34381.7|34378.1|214
1689231600000|2023-07-13 07:00:00|34392.2|34388.6|34383.2|34379.6|34392.2|34388.6|34375.7|34372.1|345
1689231900000|2023-07-13 07:05:00|34383.7|34380.1|34381.7|34378.1|34389.2|34385.6|34379.2|34375.6|112
1689232200000|2023-07-13 07:10:00|34382.2|34378.6|34396.2|34392.6|34402.2|34398.6|34381.7|34378.1|280
1689232500000|2023-07-13 07:15:00|34395.7|34392.1|34394.2|34390.6|34396.7|34393.1|34386.7|34383.1|173
1689232800000|2023-07-13 07:20:00|34393.7|34390.1|34386.2|34382.6|34393.7|34390.1|34381.2|34377.6|148
1689233100000|2023-07-13 07:25:00|34386.7|34383.1|34397.7|34394.1|34399.2|34395.6|34382.7|34379.1|236
1689233400000|2023-07-13 07:30:00|34398.7|34395.1|34395.2|34391.6|34399.7|34396.1|34387.2|34383.6|214
1689233700000|2023-07-13 07:35:00|34395.7|34392.1|34409.2|34405.6|34411.7|34408.1|34393.2|34389.6|243
1689234000000|2023-07-13 07:40:00|34408.7|34405.1|34417.7|34414.1|34421.2|34417.6|34407.7|34404.1|292
1689234300000|2023-07-13 07:45:00|34418.2|34414.6|34416.2|34412.6|34421.2|34417.6|34414.2|34410.6|140
1689234600000|2023-07-13 07:50:00|34416.7|34413.1|34418.2|34414.6|34421.2|34417.6|34411.7|34408.1|134
1689234900000|2023-07-13 07:55:00|34417.7|34414.1|34415.2|34411.6|34418.2|34414.6|34406.7|34403.1|97
1689235200000|2023-07-13 08:00:00|34414.7|34411.1|34404.2|34400.6|34414.7|34411.1|34401.7|34398.1|187
1689235500000|2023-07-13 08:05:00|34403.7|34400.1|34407.2|34403.6|34408.7|34405.1|34401.2|34397.6|190
1689235800000|2023-07-13 08:10:00|34406.7|34403.1|34417.7|34414.1|34418.7|34415.1|34404.7|34401.1|208
1689236100000|2023-07-13 08:15:00|34418.2|34414.6|34415.7|34412.1|34420.2|34416.6|34411.7|34408.1|159
1689236400000|2023-07-13 08:20:00|34416.2|34412.6|34414.7|34411.1|34419.7|34416.1|34411.7|34408.1|316
1689236700000|2023-07-13 08:25:00|34414.2|34410.6|34417.2|34413.6|34418.2|34414.6|34411.7|34408.1|288
1689237000000|2023-07-13 08:30:00|34416.7|34413.1|34429.2|34425.6|34429.2|34425.6|34411.7|34408.1|285
1689237300000|2023-07-13 08:35:00|34429.7|34426.1|34428.2|34424.6|34430.2|34426.6|34422.2|34418.6|184
1689237600000|2023-07-13 08:40:00|34427.7|34424.1|34424.7|34421.1|34428.7|34425.1|34422.2|34418.6|135
1689237900000|2023-07-13 08:45:00|34425.2|34421.6|34429.2|34425.6|34431.2|34427.6|34422.7|34419.1|169
1689238200000|2023-07-13 08:50:00|34429.7|34426.1|34430.2|34426.6|34432.7|34429.1|34426.7|34423.1|108
1689238500000|2023-07-13 08:55:00|34430.7|34427.1|34421.2|34417.6|34431.7|34428.1|34420.7|34417.1|251
1689238800000|2023-07-13 09:00:00|34421.7|34418.1|34429.7|34426.1|34430.7|34427.1|34420.7|34417.1|149
1689239100000|2023-07-13 09:05:00|34430.7|34427.1|34430.7|34427.1|34432.7|34429.1|34424.2|34420.6|159
1689239400000|2023-07-13 09:10:00|34431.2|34427.6|34426.2|34422.6|34435.2|34431.6|34425.2|34421.6|219
1689239700000|2023-07-13 09:15:00|34426.7|34423.1|34436.2|34432.6|34439.7|34436.1|34426.2|34422.6|377
1689240000000|2023-07-13 09:20:00|34436.7|34433.1|34439.7|34436.1|34446.2|34442.6|34436.7|34433.1|184
1689240300000|2023-07-13 09:25:00|34439.2|34435.6|34435.2|34431.6|34443.2|34439.6|34435.2|34431.6|201
1689240600000|2023-07-13 09:30:00|34434.7|34431.1|34425.2|34421.6|34435.2|34431.6|34422.2|34418.6|196
1689240900000|2023-07-13 09:35:00|34424.7|34421.1|34425.2|34421.6|34428.7|34425.1|34423.7|34420.1|117
1689241200000|2023-07-13 09:40:00|34425.7|34422.1|34413.2|34409.6|34426.2|34422.6|34408.7|34405.1|187
1689241500000|2023-07-13 09:45:00|34413.7|34410.1|34399.7|34396.1|34414.2|34410.6|34395.7|34392.1|351
1689241800000|2023-07-13 09:50:00|34400.2|34396.6|34403.7|34400.1|34405.2|34401.6|34394.2|34390.6|187
1689242100000|2023-07-13 09:55:00|34404.2|34400.6|34394.2|34390.6|34405.2|34401.6|34393.2|34389.6|100
1689242400000|2023-07-13 10:00:00|34394.7|34391.1|34395.7|34392.1|34401.7|34398.1|34394.2|34390.6|142
1689242700000|2023-07-13 10:05:00|34396.2|34392.6|34385.7|34382.1|34400.7|34397.1|34384.7|34381.1|231
1689243000000|2023-07-13 10:10:00|34385.2|34381.6|34391.2|34387.6|34391.7|34388.1|34378.2|34374.6|192
1689243300000|2023-07-13 10:15:00|34391.7|34388.1|34392.7|34389.1|34395.7|34392.1|34387.7|34384.1|202
1689243600000|2023-07-13 10:20:00|34393.2|34389.6|34395.2|34391.6|34398.7|34395.1|34389.2|34385.6|172
1689243900000|2023-07-13 10:25:00|34394.7|34391.1|34387.2|34383.6|34395.2|34391.6|34386.7|34383.1|123
1689244200000|2023-07-13 10:30:00|34386.2|34382.6|34390.7|34387.1|34396.7|34393.1|34384.2|34380.6|366
1689244500000|2023-07-13 10:35:00|34390.2|34386.6|34394.2|34390.6|34398.7|34395.1|34390.2|34386.6|194
1689244800000|2023-07-13 10:40:00|34394.7|34391.1|34399.7|34396.1|34404.7|34401.1|34394.7|34391.1|308
1689245100000|2023-07-13 10:45:00|34400.7|34397.1|34404.7|34401.1|34408.7|34405.1|34400.2|34396.6|147
1689245400000|2023-07-13 10:50:00|34404.2|34400.6|34406.2|34402.6|34407.7|34404.1|34400.7|34397.1|93
1689245700000|2023-07-13 10:55:00|34406.7|34403.1|34408.7|34405.1|34412.2|34408.6|34406.7|34403.1|145
1689246000000|2023-07-13 11:00:00|34408.2|34404.6|34405.2|34401.6|34410.7|34407.1|34402.7|34399.1|243
1689246300000|2023-07-13 11:05:00|34405.7|34402.1|34402.7|34399.1|34407.7|34404.1|34401.7|34398.1|97
1689246600000|2023-07-13 11:10:00|34403.2|34399.6|34397.7|34394.1|34403.2|34399.6|34395.7|34392.1|105
1689246900000|2023-07-13 11:15:00|34398.2|34394.6|34400.2|34396.6|34400.7|34397.1|34395.2|34391.6|87
1689247200000|2023-07-13 11:20:00|34399.7|34396.1|34403.7|34400.1|34405.2|34401.6|34399.7|34396.1|99
1689247500000|2023-07-13 11:25:00|34403.2|34399.6|34412.2|34408.6|34412.2|34408.6|34402.7|34399.1|101
1689247800000|2023-07-13 11:30:00|34413.2|34409.6|34415.7|34412.1|34419.7|34416.1|34411.7|34408.1|185
1689248100000|2023-07-13 11:35:00|34415.2|34411.6|34420.7|34417.1|34423.7|34420.1|34415.2|34411.6|266
1689248400000|2023-07-13 11:40:00|34420.2|34416.6|34415.2|34411.6|34420.7|34417.1|34410.2|34406.6|199
1689248700000|2023-07-13 11:45:00|34415.7|34412.1|34420.7|34417.1|34425.7|34422.1|34415.2|34411.6|173
1689249000000|2023-07-13 11:50:00|34421.2|34417.6|34423.7|34420.1|34424.2|34420.6|34415.2|34411.6|86
1689249300000|2023-07-13 11:55:00|34424.2|34420.6|34430.7|34427.1|34431.2|34427.6|34421.7|34418.1|163
1689249600000|2023-07-13 12:00:00|34431.2|34427.6|34425.2|34421.6|34431.7|34428.1|34424.2|34420.6|335
1689249900000|2023-07-13 12:05:00|34425.7|34422.1|34416.7|34413.1|34428.2|34424.6|34415.7|34412.1|154
1689250200000|2023-07-13 12:10:00|34417.2|34413.6|34419.2|34415.6|34426.7|34423.1|34416.2|34412.6|170
1689250500000|2023-07-13 12:15:00|34418.7|34415.1|34419.7|34416.1|34422.7|34419.1|34414.2|34410.6|141
1689250800000|2023-07-13 12:20:00|34419.2|34415.6|34417.7|34414.1|34421.7|34418.1|34412.7|34409.1|198
1689251100000|2023-07-13 12:25:00|34418.2|34414.6|34412.7|34409.1|34418.7|34415.1|34409.2|34405.6|238
1689251400000|2023-07-13 12:30:00|34401.2|34397.6|34406.7|34403.1|34436.2|34432.6|34394.7|34391.1|1276
1689251700000|2023-07-13 12:35:00|34407.2|34403.6|34398.2|34394.6|34407.7|34404.1|34376.2|34372.6|790
1689252000000|2023-07-13 12:40:00|34397.7|34394.1|34418.2|34414.6|34420.7|34417.1|34393.2|34389.6|379
1689252300000|2023-07-13 12:45:00|34418.7|34415.1|34409.7|34406.1|34423.2|34419.6|34409.2|34405.6|273
1689252600000|2023-07-13 12:50:00|34409.2|34405.6|34396.2|34392.6|34409.2|34405.6|34392.2|34388.6|377
1689252900000|2023-07-13 12:55:00|34395.7|34392.1|34413.7|34410.1|34418.2|34414.6|34392.7|34389.1|300
1689253200000|2023-07-13 13:00:00|34414.2|34410.6|34422.2|34418.6|34428.2|34424.6|34409.2|34405.6|378
1689253500000|2023-07-13 13:05:00|34422.7|34419.1|34407.2|34403.6|34423.7|34420.1|34407.2|34403.6|225
1689253800000|2023-07-13 13:10:00|34407.7|34404.1|34416.2|34412.6|34422.2|34418.6|34404.2|34400.6|276
1689254100000|2023-07-13 13:15:00|34416.7|34413.1|34413.2|34409.6|34423.2|34419.6|34413.2|34409.6|235
1689254400000|2023-07-13 13:20:00|34412.7|34409.1|34420.2|34416.6|34422.2|34418.6|34411.7|34408.1|242
1689254700000|2023-07-13 13:25:00|34419.7|34416.1|34413.7|34410.1|34422.7|34419.1|34397.2|34393.6|830
1689255000000|2023-07-13 13:30:00|34413.1|34410.7|34451.4|34449|34474.1|34471.7|34407.6|34405.2|7168
1689255300000|2023-07-13 13:35:00|34450.9|34448.5|34431|34428.6|34462|34459.6|34424.4|34422|3267
1689255600000|2023-07-13 13:40:00|34430.5|34428.1|34436.5|34434.1|34454.5|34452.1|34421|34418.6|2185
1689255900000|2023-07-13 13:45:00|34436|34433.6|34432|34429.6|34442.5|34440.1|34424.5|34422.1|1676
1689256200000|2023-07-13 13:50:00|34432.5|34430.1|34447.6|34445.2|34453.1|34450.7|34428.1|34425.7|1721
1689256500000|2023-07-13 13:55:00|34447.1|34444.7|34459.1|34456.7|34462.1|34459.7|34438.1|34435.7|1927
1689256800000|2023-07-13 14:00:00|34462.1|34459.7|34449.1|34446.7|34463.1|34460.7|34442.1|34439.7|1805
1689257100000|2023-07-13 14:05:00|34448.1|34445.7|34458.1|34455.7|34463.1|34460.7|34435.6|34433.2|1521
1689257400000|2023-07-13 14:10:00|34458.6|34456.2|34449.1|34446.7|34462.1|34459.7|34438.1|34435.7|1238
1689257700000|2023-07-13 14:15:00|34449.6|34447.2|34434.1|34431.7|34456.1|34453.7|34426.1|34423.7|1126
1689258000000|2023-07-13 14:20:00|34435.2|34432.8|34447.7|34445.3|34448.2|34445.8|34420.2|34417.8|1548
1689258300000|2023-07-13 14:25:00|34447.2|34444.8|34429.2|34426.8|34447.2|34444.8|34427.7|34425.3|1138
1689258600000|2023-07-13 14:30:00|34429.7|34427.3|34454.2|34451.8|34456.2|34453.8|34426.2|34423.8|963
1689258900000|2023-07-13 14:35:00|34455.2|34452.8|34441.7|34439.3|34464.7|34462.3|34433.7|34431.3|3658
1689259200000|2023-07-13 14:40:00|34441.2|34438.8|34417.7|34415.3|34445.2|34442.8|34416.2|34413.8|895
1689259500000|2023-07-13 14:45:00|34418.2|34415.8|34411.7|34409.3|34427.7|34425.3|34403.7|34401.3|1033
1689259800000|2023-07-13 14:50:00|34412.7|34410.3|34391.7|34389.3|34413.2|34410.8|34387.7|34385.3|915
1689260100000|2023-07-13 14:55:00|34392.2|34389.8|34413.7|34411.3|34415.2|34412.8|34385.2|34382.8|860
1689260400000|2023-07-13 15:00:00|34414.2|34411.8|34421.7|34419.3|34422.7|34420.3|34405.2|34402.8|1150
1689260700000|2023-07-13 15:05:00|34422.2|34419.8|34403.7|34401.3|34423.7|34421.3|34398.2|34395.8|617
1689261000000|2023-07-13 15:10:00|34403.2|34400.8|34392.2|34389.8|34410.7|34408.3|34388.7|34386.3|709
1689261300000|2023-07-13 15:15:00|34392.7|34390.3|34404.7|34402.3|34412.2|34409.8|34390.7|34388.3|686
1689261600000|2023-07-13 15:20:00|34404.2|34401.8|34392.2|34389.8|34405.7|34403.3|34391.2|34388.8|647
1689261900000|2023-07-13 15:25:00|34391.7|34389.3|34387.2|34384.8|34401.7|34399.3|34382.2|34379.8|761
1689262200000|2023-07-13 15:30:00|34386.7|34384.3|34366.7|34364.3|34389.2|34386.8|34365.7|34363.3|1286
1689262500000|2023-07-13 15:35:00|34367.2|34364.8|34380.2|34377.8|34385.2|34382.8|34365.7|34363.3|1077
1689262800000|2023-07-13 15:40:00|34381.4|34379|34382.4|34380|34386.4|34384|34368.9|34366.5|994
1689263100000|2023-07-13 15:45:00|34383.4|34381|34391.4|34389|34395.4|34393|34381.4|34379|714
1689263400000|2023-07-13 15:50:00|34391.9|34389.5|34380.4|34378|34394.4|34392|34379.9|34377.5|430
1689263700000|2023-07-13 15:55:00|34379.9|34377.5|34399.4|34397|34399.4|34397|34378.9|34376.5|443
1689264000000|2023-07-13 16:00:00|34399.9|34397.5|34421.4|34419|34421.9|34419.5|34394.4|34392|1057
1689264300000|2023-07-13 16:05:00|34420.4|34418|34415.9|34413.5|34423.9|34421.5|34410.4|34408|742
1689264600000|2023-07-13 16:10:00|34415.4|34413|34416.4|34414|34427.4|34425|34410.4|34408|487
1689264900000|2023-07-13 16:15:00|34415.9|34413.5|34420.9|34418.5|34428.4|34426|34415.4|34413|509
1689265200000|2023-07-13 16:20:00|34421.4|34419|34417.4|34415|34425.4|34423|34412.4|34410|689
1689265500000|2023-07-13 16:25:00|34416.9|34414.5|34414.4|34412|34425.4|34423|34409.4|34407|389
1689265800000|2023-07-13 16:30:00|34412.9|34410.5|34428.9|34426.5|34437.9|34435.5|34410.4|34408|1226
1689266100000|2023-07-13 16:35:00|34428.4|34426|34425.4|34423|34433.9|34431.5|34419.4|34417|429
1689266400000|2023-07-13 16:40:00|34425.9|34423.5|34425.9|34423.5|34429.9|34427.5|34419.4|34417|353
1689266700000|2023-07-13 16:45:00|34426.4|34424|34414.4|34412|34427.4|34425|34413.4|34411|715
1689267000000|2023-07-13 16:50:00|34413.9|34411.5|34414.4|34412|34426.4|34424|34413.4|34411|524
1689267300000|2023-07-13 16:55:00|34413.4|34411|34410.4|34408|34415.4|34413|34391.4|34389|697
1689267600000|2023-07-13 17:00:00|34409.3|34406.9|34397.8|34395.4|34410.3|34407.9|34394.8|34392.4|416
1689267900000|2023-07-13 17:05:00|34397.3|34394.9|34379.3|34376.9|34402.3|34399.9|34376.3|34373.9|804
1689268200000|2023-07-13 17:10:00|34378.8|34376.4|34396.3|34393.9|34398.3|34395.9|34369.8|34367.4|904
1689268500000|2023-07-13 17:15:00|34396.8|34394.4|34401.3|34398.9|34402.8|34400.4|34395.3|34392.9|230
1689268800000|2023-07-13 17:20:00|34402.8|34400.4|34389.3|34386.9|34402.8|34400.4|34385.3|34382.9|464
1689269100000|2023-07-13 17:25:00|34388.8|34386.4|34394.3|34391.9|34400.8|34398.4|34388.3|34385.9|473
1689269400000|2023-07-13 17:30:00|34395.3|34392.9|34403.3|34400.9|34410.3|34407.9|34394.8|34392.4|513
1689269700000|2023-07-13 17:35:00|34403.8|34401.4|34404.3|34401.9|34407.3|34404.9|34400.3|34397.9|435
1689270000000|2023-07-13 17:40:00|34403.8|34401.4|34403.3|34400.9|34409.8|34407.4|34400.8|34398.4|401
1689270300000|2023-07-13 17:45:00|34404.3|34401.9|34398.3|34395.9|34406.3|34403.9|34394.3|34391.9|484
1689270600000|2023-07-13 17:50:00|34397.8|34395.4|34399.3|34396.9|34401.3|34398.9|34391.3|34388.9|371
1689270900000|2023-07-13 17:55:00|34399.8|34397.4|34395.3|34392.9|34401.3|34398.9|34392.8|34390.4|256
1689271200000|2023-07-13 18:00:00|34394.8|34392.4|34395.3|34392.9|34401.3|34398.9|34391.8|34389.4|339
1689271500000|2023-07-13 18:05:00|34394.3|34391.9|34409.3|34406.9|34416.3|34413.9|34393.3|34390.9|739
1689271800000|2023-07-13 18:10:00|34410.3|34407.9|34406.8|34404.4|34417.3|34414.9|34405.3|34402.9|561
1689272100000|2023-07-13 18:15:00|34406.3|34403.9|34412.8|34410.4|34423.8|34421.4|34404.3|34401.9|773
1689272400000|2023-07-13 18:20:00|34412.3|34409.9|34406.3|34403.9|34419.3|34416.9|34405.8|34403.4|411
1689272700000|2023-07-13 18:25:00|34406.8|34404.4|34387.8|34385.4|34407.3|34404.9|34382.3|34379.9|1053
1689273000000|2023-07-13 18:30:00|34388.3|34385.9|34398.3|34395.9|34401.3|34398.9|34378.3|34375.9|643
1689273300000|2023-07-13 18:35:00|34398.8|34396.4|34389.3|34386.9|34402.8|34400.4|34386.8|34384.4|503
1689273600000|2023-07-13 18:40:00|34390.3|34387.9|34391.8|34389.4|34397.3|34394.9|34381.3|34378.9|413
1689273900000|2023-07-13 18:45:00|34392.3|34389.9|34400.8|34398.4|34404.8|34402.4|34392.3|34389.9|470
1689274200000|2023-07-13 18:50:00|34400.3|34397.9|34390.8|34388.4|34407.3|34404.9|34390.8|34388.4|458
1689274500000|2023-07-13 18:55:00|34390.3|34387.9|34404.3|34401.9|34405.3|34402.9|34388.3|34385.9|395
1689274800000|2023-07-13 19:00:00|34405.3|34402.9|34408.8|34406.4|34413.8|34411.4|34400.3|34397.9|798
1689275100000|2023-07-13 19:05:00|34409.3|34406.9|34402.8|34400.4|34411.3|34408.9|34398.3|34395.9|592
1689275400000|2023-07-13 19:10:00|34403.3|34400.9|34423.8|34421.4|34437.8|34435.4|34401.3|34398.9|1334
1689275700000|2023-07-13 19:15:00|34423.3|34420.9|34411.3|34408.9|34430.3|34427.9|34397.3|34394.9|971
1689276000000|2023-07-13 19:20:00|34411.8|34409.4|34416.8|34414.4|34426.8|34424.4|34405.8|34403.4|683
1689276300000|2023-07-13 19:25:00|34417.3|34414.9|34423.3|34420.9|34425.8|34423.4|34411.3|34408.9|724
1689276600000|2023-07-13 19:30:00|34421.8|34419.4|34419.8|34417.4|34435.8|34433.4|34414.3|34411.9|1005
1689276900000|2023-07-13 19:35:00|34419.3|34416.9|34434.3|34431.9|34434.8|34432.4|34412.3|34409.9|945
1689277200000|2023-07-13 19:40:00|34431.3|34428.9|34462.3|34459.9|34463.3|34460.9|34428.3|34425.9|1740
1689277500000|2023-07-13 19:45:00|34461.3|34458.9|34430.3|34427.9|34463.3|34460.9|34429.8|34427.4|1207
1689277800000|2023-07-13 19:50:00|34434.3|34431.9|34402.8|34400.4|34439.3|34436.9|34399.8|34397.4|1898
1689278100000|2023-07-13 19:55:00|34402.3|34399.9|34395.3|34392.9|34407.8|34405.4|34388.3|34385.9|3547
1689278400000|2023-07-13 20:00:00|34396.5|34391.7|34378|34373.2|34399.5|34394.7|34375|34370.2|1101
1689278700000|2023-07-13 20:05:00|34377.5|34372.7|34380|34375.2|34384|34379.2|34372.5|34367.7|406
1689279000000|2023-07-13 20:10:00|34379.5|34374.7|34368|34363.2|34379.5|34374.7|34365.5|34360.7|295
1689279300000|2023-07-13 20:15:00|34368.5|34363.7|34374.5|34369.7|34377|34372.2|34368.5|34363.7|132
1689279600000|2023-07-13 20:20:00|34374|34369.2|34370.5|34365.7|34374|34369.2|34370.5|34365.7|59
1689279900000|2023-07-13 20:25:00|34369.5|34364.7|34364|34359.2|34370|34365.2|34359.5|34354.7|215
1689280200000|2023-07-13 20:30:00|34364.5|34359.7|34362|34357.2|34366|34361.2|34360.5|34355.7|64
1689280500000|2023-07-13 20:35:00|34361.5|34356.7|34365.5|34360.7|34368.5|34363.7|34359|34354.2|87
1689280800000|2023-07-13 20:40:00|34366|34361.2|34360.5|34355.7|34366.5|34361.7|34359.5|34354.7|102
1689281100000|2023-07-13 20:45:00|34360|34355.2|34360|34355.2|34361|34356.2|34355.5|34350.7|139
1689281400000|2023-07-13 20:50:00|34359.5|34354.7|34365|34360.2|34365.5|34360.7|34359|34354.2|77
1689281700000|2023-07-13 20:55:00|34365.5|34360.7|34369|34359.2|34370|34365.2|34364.5|34359|99
1689282000000|2023-07-13 21:00:00|34370.1|34360.3|34372.3|34362.5|34372.3|34362.5|34368.4|34358.6|0
1689282300000|2023-07-13 21:05:00|34372|34362.2|34373.1|34363.3|34373.7|34363.9|34371.5|34361.7|0
1689282600000|2023-07-13 21:10:00|34373.4|34363.6|34374.5|34364.7|34375.7|34365.9|34373.4|34363.6|0
1689282900000|2023-07-13 21:15:00|34374.6|34364.8|34374.2|34364.4|34374.7|34364.9|34374.2|34364.4|0
1689283200000|2023-07-13 21:20:00|34373.9|34364.1|34373.8|34364|34374.2|34364.4|34373.5|34363.7|0
1689283500000|2023-07-13 21:25:00|34373.5|34363.7|34374.9|34365.1|34376.4|34366.6|34373.2|34363.4|0
1689283800000|2023-07-13 21:30:00|34374.3|34364.5|34375.9|34366.1|34379.1|34369.3|34374.3|34364.5|0
1689284100000|2023-07-13 21:35:00|34375.4|34365.6|34376.2|34366.4|34376.7|34366.9|34375.4|34365.6|0
1689284400000|2023-07-13 21:40:00|34376.3|34366.5|34376|34366.2|34376.3|34366.5|34376|34366.2|0
1689284700000|2023-07-13 21:45:00|34377.6|34367.8|34375.7|34365.9|34377.6|34367.8|34375.7|34365.9|0
1689285000000|2023-07-13 21:50:00|34377.1|34367.3|34377.3|34367.5|34377.4|34367.6|34375.1|34365.3|0
1689285300000|2023-07-13 21:55:00|34377|34367.2|34377.4|34367.6|34377.6|34367.8|34375.7|34365.9|0
1689285600000|2023-07-13 22:00:00|34359|34354.2|34362|34357.2|34365.5|34360.7|34354|34349.2|68
1689285900000|2023-07-13 22:05:00|34361.5|34356.7|34372|34367.2|34372.5|34367.7|34361.5|34356.7|85
1689286200000|2023-07-13 22:10:00|34371.5|34366.7|34377|34372.2|34380|34375.2|34371.5|34366.7|50
1689286500000|2023-07-13 22:15:00|34377.5|34372.7|34381|34376.2|34384|34379.2|34377|34372.2|182
1689286800000|2023-07-13 22:20:00|34380.5|34375.7|34380|34375.2|34384|34379.2|34380|34375.2|30
1689287100000|2023-07-13 22:25:00|34380.5|34375.7|34384|34379.2|34385|34380.2|34379.5|34374.7|12
1689287400000|2023-07-13 22:30:00|34384.5|34379.7|34385.5|34380.7|34388.5|34383.7|34383|34378.2|48
1689287700000|2023-07-13 22:35:00|34386|34381.2|34379|34374.2|34388|34383.2|34378.5|34373.7|48
1689288000000|2023-07-13 22:40:00|34378.5|34373.7|34378.5|34373.7|34380|34375.2|34377|34372.2|32
1689288300000|2023-07-13 22:45:00|34379|34374.2|34376|34371.2|34379.5|34374.7|34373.5|34368.7|52
1689288600000|2023-07-13 22:50:00|34375|34370.2|34377|34372.2|34379|34374.2|34375|34370.2|26
1689288900000|2023-07-13 22:55:00|34376.5|34371.7|34378|34373.2|34381|34376.2|34376|34371.2|36
1689289200000|2023-07-13 23:00:00|34378.5|34373.7|34382|34377.2|34382.5|34377.7|34377.5|34372.7|22
1689289500000|2023-07-13 23:05:00|34382.5|34377.7|34381|34376.2|34383.5|34378.7|34379|34374.2|56
1689289800000|2023-07-13 23:10:00|34380.5|34375.7|34383|34378.2|34383|34378.2|34380|34375.2|16
1689290100000|2023-07-13 23:15:00|34383.5|34378.7|34383|34378.2|34385|34380.2|34382|34377.2|24
1689290400000|2023-07-13 23:20:00|34382.5|34377.7|34379|34374.2|34385|34380.2|34377.5|34372.7|83
1689290700000|2023-07-13 23:25:00|34378.5|34373.7|34376.5|34371.7|34381.5|34376.7|34375.5|34370.7|77
1689291000000|2023-07-13 23:30:00|34376|34371.2|34368.5|34363.7|34376|34371.2|34368|34363.2|199
1689291300000|2023-07-13 23:35:00|34369|34364.2|34362|34357.2|34369.5|34364.7|34362|34357.2|75
1689291600000|2023-07-13 23:40:00|34362.5|34357.7|34363|34358.2|34364|34359.2|34361.5|34356.7|53
1689291900000|2023-07-13 23:45:00|34363.5|34358.7|34348.5|34343.7|34364.5|34359.7|34348.5|34343.7|337
1689292200000|2023-07-13 23:50:00|34349|34344.2|34350|34345.2|34351.5|34346.7|34343.5|34338.7|150
1689292500000|2023-07-13 23:55:00|34349.5|34344.7|34361.5|34356.7|34363.5|34358.7|34349.5|34344.7|135
1689292800000|2023-07-14 00:00:00|34361|34356.2|34345|34340.2|34361|34356.2|34343.5|34338.7|158
1689293100000|2023-07-14 00:05:00|34344.5|34339.7|34348|34343.2|34354|34349.2|34343.5|34338.7|36
1689293400000|2023-07-14 00:10:00|34347.5|34342.7|34347.5|34342.7|34350.5|34345.7|34345|34340.2|50
1689293700000|2023-07-14 00:15:00|34353|34348.2|34346|34341.2|34353|34348.2|34342.5|34337.7|84
1689294000000|2023-07-14 00:20:00|34345.5|34340.7|34334|34329.2|34346.5|34341.7|34332.5|34327.7|113
1689294300000|2023-07-14 00:25:00|34334.5|34329.7|34329|34324.2|34334.5|34329.7|34322|34317.2|247
1689294600000|2023-07-14 00:30:00|34328.5|34323.7|34332|34327.2|34333|34328.2|34326.5|34321.7|61
1689294900000|2023-07-14 00:35:00|34332.5|34327.7|34333|34328.2|34335.5|34330.7|34331|34326.2|66
1689295200000|2023-07-14 00:40:00|34332.5|34327.7|34337.5|34332.7|34338.5|34333.7|34330.5|34325.7|54
1689295500000|2023-07-14 00:45:00|34337|34332.2|34332|34327.2|34337|34332.2|34331.5|34326.7|67
1689295800000|2023-07-14 00:50:00|34332.5|34327.7|34327|34322.2|34335|34330.2|34327|34322.2|52
1689296100000|2023-07-14 00:55:00|34327.5|34322.7|34326.5|34321.7|34328.5|34323.7|34322.5|34317.7|114
1689296400000|2023-07-14 01:00:00|34326|34321.2|34321.5|34316.7|34328|34323.2|34319|34314.2|148
1689296700000|2023-07-14 01:05:00|34321|34316.2|34324|34319.2|34325.5|34320.7|34319.5|34314.7|55
1689297000000|2023-07-14 01:10:00|34324.5|34319.7|34329|34324.2|34329.5|34324.7|34324|34319.2|48
1689297300000|2023-07-14 01:15:00|34329.5|34324.7|34324|34319.2|34334|34329.2|34323|34318.2|75
1689297600000|2023-07-14 01:20:00|34324.5|34319.7|34324.5|34319.7|34325.5|34320.7|34321.5|34316.7|91
1689297900000|2023-07-14 01:25:00|34325|34320.2|34327|34322.2|34329.5|34324.7|34324|34319.2|82
1689298200000|2023-07-14 01:30:00|34327.5|34322.7|34325.5|34320.7|34332.5|34327.7|34325.5|34320.7|69
1689298500000|2023-07-14 01:35:00|34326|34321.2|34322|34317.2|34327|34322.2|34320|34315.2|103
1689298800000|2023-07-14 01:40:00|34322.5|34317.7|34323|34318.2|34324|34319.2|34318|34313.2|89
1689299100000|2023-07-14 01:45:00|34323.5|34318.7|34329|34324.2|34329.5|34324.7|34322.5|34317.7|130
1689299400000|2023-07-14 01:50:00|34328.5|34323.7|34327.5|34322.7|34329|34324.2|34321.5|34316.7|39
1689299700000|2023-07-14 01:55:00|34328|34323.2|34332.5|34327.7|34334.5|34329.7|34326|34321.2|152
1689300000000|2023-07-14 02:00:00|34333|34328.2|34336|34331.2|34339|34334.2|34331.5|34326.7|107
1689300300000|2023-07-14 02:05:00|34335.5|34330.7|34332.5|34327.7|34336.5|34331.7|34329.5|34324.7|97
1689300600000|2023-07-14 02:10:00|34332|34327.2|34334.5|34329.7|34334.5|34329.7|34329.5|34324.7|85
1689300900000|2023-07-14 02:15:00|34335|34330.2|34341|34336.2|34341|34336.2|34333.5|34328.7|91
1689301200000|2023-07-14 02:20:00|34340.5|34335.7|34339|34334.2|34342.5|34337.7|34336.5|34331.7|98
1689301500000|2023-07-14 02:25:00|34339.5|34334.7|34339|34334.2|34340.5|34335.7|34336|34331.2|49
1689301800000|2023-07-14 02:30:00|34339.5|34334.7|34335.5|34330.7|34340|34335.2|34332.5|34327.7|56
1689302100000|2023-07-14 02:35:00|34334.5|34329.7|34334.5|34329.7|34337|34332.2|34333.5|34328.7|76
1689302400000|2023-07-14 02:40:00|34335|34330.2|34338.5|34333.7|34339|34334.2|34334.5|34329.7|30
1689302700000|2023-07-14 02:45:00|34340|34335.2|34346|34341.2|34350.5|34345.7|34340|34335.2|117
1689303000000|2023-07-14 02:50:00|34346.5|34341.7|34342.5|34337.7|34347|34342.2|34342|34337.2|45
1689303300000|2023-07-14 02:55:00|34342|34337.2|34342.5|34337.7|34344|34339.2|34341.5|34336.7|21
1689303600000|2023-07-14 03:00:00|34343|34338.2|34343.5|34338.7|34346.5|34341.7|34342.5|34337.7|48
1689303900000|2023-07-14 03:05:00|34344|34339.2|34343.5|34338.7|34345|34340.2|34340.5|34335.7|39
1689304200000|2023-07-14 03:10:00|34343|34338.2|34344.5|34339.7|34345.5|34340.7|34342|34337.2|20
1689304500000|2023-07-14 03:15:00|34344|34339.2|34345.5|34340.7|34347|34342.2|34340.5|34335.7|50
1689304800000|2023-07-14 03:20:00|34346|34341.2|34345|34340.2|34348|34343.2|34343.5|34338.7|41
1689305100000|2023-07-14 03:25:00|34344.5|34339.7|34342|34337.2|34347.5|34342.7|34341.5|34336.7|34
1689305400000|2023-07-14 03:30:00|34342.5|34337.7|34345|34340.2|34346.5|34341.7|34341.5|34336.7|61
1689305700000|2023-07-14 03:35:00|34345.5|34340.7|34349|34344.2|34350|34345.2|34345|34340.2|39
1689306000000|2023-07-14 03:40:00|34349.5|34344.7|34357.5|34352.7|34358|34353.2|34349.5|34344.7|60
1689306300000|2023-07-14 03:45:00|34358|34353.2|34359|34354.2|34360.5|34355.7|34354|34349.2|129
1689306600000|2023-07-14 03:50:00|34358.5|34353.7|34356|34351.2|34359|34354.2|34355.5|34350.7|62
1689306900000|2023-07-14 03:55:00|34356.5|34351.7|34354|34349.2|34356.5|34351.7|34353.5|34348.7|21
1689307200000|2023-07-14 04:00:00|34353.5|34348.7|34343.5|34338.7|34354.5|34349.7|34343.5|34338.7|73
1689307500000|2023-07-14 04:05:00|34344.5|34339.7|34348.5|34343.7|34348.5|34343.7|34343.5|34338.7|73
1689307800000|2023-07-14 04:10:00|34348|34343.2|34343.5|34338.7|34348.5|34343.7|34343|34338.2|33
1689308100000|2023-07-14 04:15:00|34344|34339.2|34345|34340.2|34346.5|34341.7|34342.5|34337.7|16
1689308400000|2023-07-14 04:20:00|34344.5|34339.7|34345|34340.2|34349|34344.2|34344.5|34339.7|28
1689308700000|2023-07-14 04:25:00|34345.5|34340.7|34343.5|34338.7|34346.5|34341.7|34343.5|34338.7|13
1689309000000|2023-07-14 04:30:00|34344|34339.2|34344.5|34339.7|34347|34342.2|34343|34338.2|60
1689309300000|2023-07-14 04:35:00|34343.5|34338.7|34343.5|34338.7|34345.5|34340.7|34342.5|34337.7|52
1689309600000|2023-07-14 04:40:00|34343|34338.2|34345.5|34340.7|34347.5|34342.7|34342|34337.2|80
1689309900000|2023-07-14 04:45:00|34345|34340.2|34345.5|34340.7|34348.5|34343.7|34343|34338.2|69
1689310200000|2023-07-14 04:50:00|34346|34341.2|34344|34339.2|34346.5|34341.7|34342.5|34337.7|30
1689310500000|2023-07-14 04:55:00|34343.5|34338.7|34342|34337.2|34344.5|34339.7|34338.5|34333.7|47
1689310800000|2023-07-14 05:00:00|34341.5|34336.7|34340.5|34335.7|34342|34337.2|34333|34328.2|118
1689311100000|2023-07-14 05:05:00|34340|34335.2|34335.5|34330.7|34340.5|34335.7|34335.5|34330.7|43
1689311400000|2023-07-14 05:10:00|34336|34331.2|34343|34338.2|34343|34338.2|34334.5|34329.7|116
1689311700000|2023-07-14 05:15:00|34343.5|34338.7|34340.5|34335.7|34344.5|34339.7|34340.5|34335.7|80
1689312000000|2023-07-14 05:20:00|34341|34336.2|34341|34336.2|34342.5|34337.7|34340|34335.2|41
1689312300000|2023-07-14 05:25:00|34340.5|34335.7|34339.5|34334.7|34343.5|34338.7|34338.5|34333.7|53
1689312600000|2023-07-14 05:30:00|34340|34335.2|34340.5|34335.7|34345.5|34340.7|34339.5|34334.7|45
1689312900000|2023-07-14 05:35:00|34341.5|34336.7|34335.5|34330.7|34343.5|34338.7|34334|34329.2|44
1689313200000|2023-07-14 05:40:00|34335|34330.2|34330|34325.2|34338|34333.2|34329.5|34324.7|90
1689313500000|2023-07-14 05:45:00|34329.5|34324.7|34346|34341.2|34347.5|34342.7|34326.5|34321.7|174
1689313800000|2023-07-14 05:50:00|34345.5|34340.7|34340|34335.2|34345.5|34340.7|34339.5|34334.7|70
1689314100000|2023-07-14 05:55:00|34340.5|34335.7|34351|34346.2|34351.5|34346.7|34338.5|34333.7|133
1689314400000|2023-07-14 06:00:00|34350.4|34346.8|34351.4|34347.8|34354.4|34350.8|34344.4|34340.8|186
1689314700000|2023-07-14 06:05:00|34350.9|34347.3|34356.4|34352.8|34356.4|34352.8|34347.4|34343.8|133
1689315000000|2023-07-14 06:10:00|34355.9|34352.3|34357.4|34353.8|34362.9|34359.3|34355.9|34352.3|133
1689315300000|2023-07-14 06:15:00|34356.9|34353.3|34347.9|34344.3|34356.9|34353.3|34347.4|34343.8|77
1689315600000|2023-07-14 06:20:00|34348.4|34344.8|34349.9|34346.3|34352.4|34348.8|34347.4|34343.8|58
1689315900000|2023-07-14 06:25:00|34349.4|34345.8|34340.9|34337.3|34349.9|34346.3|34340.4|34336.8|69
1689316200000|2023-07-14 06:30:00|34341.4|34337.8|34339.9|34336.3|34344.9|34341.3|34336.9|34333.3|74
1689316500000|2023-07-14 06:35:00|34339.4|34335.8|34329.4|34325.8|34340.9|34337.3|34329.4|34325.8|88
1689316800000|2023-07-14 06:40:00|34328.9|34325.3|34329.9|34326.3|34338.4|34334.8|34327.9|34324.3|72
1689317100000|2023-07-14 06:45:00|34329.4|34325.8|34326.4|34322.8|34329.4|34325.8|34322.4|34318.8|130
1689317400000|2023-07-14 06:50:00|34326.9|34323.3|34328.4|34324.8|34331.4|34327.8|34326.4|34322.8|118
1689317700000|2023-07-14 06:55:00|34327.9|34324.3|34318.9|34315.3|34330.9|34327.3|34311.9|34308.3|307
1689318000000|2023-07-14 07:00:00|34318.4|34314.8|34333.4|34329.8|34338.4|34334.8|34318.4|34314.8|255
1689318300000|2023-07-14 07:05:00|34333.9|34330.3|34349.4|34345.8|34352.4|34348.8|34333.9|34330.3|180
1689318600000|2023-07-14 07:10:00|34349.9|34346.3|34355.9|34352.3|34355.9|34352.3|34345.4|34341.8|99
1689318900000|2023-07-14 07:15:00|34356.9|34353.3|34340.4|34336.8|34356.9|34353.3|34340.4|34336.8|146
1689319200000|2023-07-14 07:20:00|34339.9|34336.3|34338.4|34334.8|34345.9|34342.3|34331.9|34328.3|222
1689319500000|2023-07-14 07:25:00|34337.9|34334.3|34342.9|34339.3|34345.4|34341.8|34334.9|34331.3|131
1689319800000|2023-07-14 07:30:00|34342.4|34338.8|34340.4|34336.8|34344.9|34341.3|34334.9|34331.3|219
1689320100000|2023-07-14 07:35:00|34340.9|34337.3|34344.4|34340.8|34346.9|34343.3|34339.4|34335.8|144
1689320400000|2023-07-14 07:40:00|34343.4|34339.8|34347.4|34343.8|34349.9|34346.3|34342.9|34339.3|90
1689320700000|2023-07-14 07:45:00|34346.9|34343.3|34352.4|34348.8|34359.9|34356.3|34346.9|34343.3|262
1689321000000|2023-07-14 07:50:00|34352.9|34349.3|34360.4|34356.8|34361.9|34358.3|34347.9|34344.3|220
1689321300000|2023-07-14 07:55:00|34360.9|34357.3|34359.4|34355.8|34360.9|34357.3|34355.9|34352.3|115
1689321600000|2023-07-14 08:00:00|34358.9|34355.3|34349.4|34345.8|34362.9|34359.3|34346.9|34343.3|331
1689321900000|2023-07-14 08:05:00|34348.9|34345.3|34350.4|34346.8|34355.9|34352.3|34344.9|34341.3|338
1689322200000|2023-07-14 08:10:00|34350.9|34347.3|34354.4|34350.8|34354.9|34351.3|34345.4|34341.8|188
1689322500000|2023-07-14 08:15:00|34353.9|34350.3|34368.9|34365.3|34371.9|34368.3|34353.4|34349.8|414
1689322800000|2023-07-14 08:20:00|34369.4|34365.8|34364.4|34360.8|34370.4|34366.8|34358.9|34355.3|221
1689323100000|2023-07-14 08:25:00|34364.9|34361.3|34371.9|34368.3|34371.9|34368.3|34361.4|34357.8|240
1689323400000|2023-07-14 08:30:00|34371.4|34367.8|34372.4|34368.8|34377.9|34374.3|34368.9|34365.3|333
1689323700000|2023-07-14 08:35:00|34372.9|34369.3|34377.9|34374.3|34377.9|34374.3|34367.9|34364.3|230
1689324000000|2023-07-14 08:40:00|34377.4|34373.8|34382.9|34379.3|34384.4|34380.8|34375.9|34372.3|158
1689324300000|2023-07-14 08:45:00|34381.9|34378.3|34374.9|34371.3|34383.4|34379.8|34372.9|34369.3|222
1689324600000|2023-07-14 08:50:00|34374.4|34370.8|34372.4|34368.8|34375.9|34372.3|34371.9|34368.3|91
1689324900000|2023-07-14 08:55:00|34372.9|34369.3|34367.9|34364.3|34373.9|34370.3|34367.9|34364.3|119
1689325200000|2023-07-14 09:00:00|34366.9|34363.3|34367.4|34363.8|34367.9|34364.3|34359.9|34356.3|242
1689325500000|2023-07-14 09:05:00|34367.9|34364.3|34368.9|34365.3|34368.9|34365.3|34364.9|34361.3|128
1689325800000|2023-07-14 09:10:00|34368.4|34364.8|34370.9|34367.3|34370.9|34367.3|34366.9|34363.3|86
1689326100000|2023-07-14 09:15:00|34371.9|34368.3|34375.9|34372.3|34375.9|34372.3|34371.9|34368.3|134
1689326400000|2023-07-14 09:20:00|34376.4|34372.8|34369.9|34366.3|34376.4|34372.8|34367.9|34364.3|162
1689326700000|2023-07-14 09:25:00|34369.4|34365.8|34371.9|34368.3|34373.9|34370.3|34368.9|34365.3|70
1689327000000|2023-07-14 09:30:00|34372.4|34368.8|34374.4|34370.8|34375.9|34372.3|34367.9|34364.3|174
1689327300000|2023-07-14 09:35:00|34374.9|34371.3|34375.4|34371.8|34380.9|34377.3|34374.4|34370.8|127
1689327600000|2023-07-14 09:40:00|34375.9|34372.3|34366.4|34362.8|34376.9|34373.3|34366.4|34362.8|257
1689327900000|2023-07-14 09:45:00|34366.9|34363.3|34368.4|34364.8|34370.9|34367.3|34364.9|34361.3|187
1689328200000|2023-07-14 09:50:00|34367.9|34364.3|34363.9|34360.3|34369.4|34365.8|34361.4|34357.8|171
1689328500000|2023-07-14 09:55:00|34366.4|34362.8|34429.4|34425.8|34446.4|34442.8|34364.4|34360.8|3138
1689328800000|2023-07-14 10:00:00|34428.9|34425.3|34439.9|34436.3|34439.9|34436.3|34427.9|34424.3|497
1689329100000|2023-07-14 10:05:00|34439.4|34435.8|34452.9|34449.3|34453.4|34449.8|34438.9|34435.3|599
1689329400000|2023-07-14 10:10:00|34453.4|34449.8|34455.9|34452.3|34463.9|34460.3|34453.4|34449.8|437
1689329700000|2023-07-14 10:15:00|34455.4|34451.8|34454.9|34451.3|34457.9|34454.3|34450.9|34447.3|253
1689330000000|2023-07-14 10:20:00|34454.4|34450.8|34457.9|34454.3|34459.9|34456.3|34450.4|34446.8|221
1689330300000|2023-07-14 10:25:00|34457.4|34453.8|34451.4|34447.8|34457.4|34453.8|34447.9|34444.3|262
1689330600000|2023-07-14 10:30:00|34450.9|34447.3|34465.9|34462.3|34472.4|34468.8|34449.4|34445.8|375
1689330900000|2023-07-14 10:35:00|34465.4|34461.8|34466.4|34462.8|34473.9|34470.3|34462.9|34459.3|236
1689331200000|2023-07-14 10:40:00|34466.9|34463.3|34472.4|34468.8|34474.9|34471.3|34466.9|34463.3|183
1689331500000|2023-07-14 10:45:00|34471.9|34468.3|34529.4|34525.8|34532.4|34528.8|34467.9|34464.3|2500
1689331800000|2023-07-14 10:50:00|34528.9|34525.3|34542.4|34538.8|34550.9|34547.3|34512.9|34509.3|996
1689332100000|2023-07-14 10:55:00|34541.9|34538.3|34558.4|34554.8|34563.9|34560.3|34534.9|34531.3|812
1689332400000|2023-07-14 11:00:00|34558.9|34555.3|34542.9|34539.3|34559.4|34555.8|34541.4|34537.8|678
1689332700000|2023-07-14 11:05:00|34542.4|34538.8|34554.9|34551.3|34555.4|34551.8|34539.4|34535.8|461
1689333000000|2023-07-14 11:10:00|34553.9|34550.3|34558.4|34554.8|34562.4|34558.8|34548.9|34545.3|397
1689333300000|2023-07-14 11:15:00|34557.9|34554.3|34551.4|34547.8|34558.9|34555.3|34542.4|34538.8|273
1689333600000|2023-07-14 11:20:00|34551.9|34548.3|34548.4|34544.8|34553.9|34550.3|34546.4|34542.8|418
1689333900000|2023-07-14 11:25:00|34548.9|34545.3|34562.9|34559.3|34563.9|34560.3|34547.9|34544.3|199
1689334200000|2023-07-14 11:30:00|34563.4|34559.8|34565.4|34561.8|34570.9|34567.3|34559.4|34555.8|275
1689334500000|2023-07-14 11:35:00|34565.9|34562.3|34560.9|34557.3|34571.4|34567.8|34559.9|34556.3|253
1689334800000|2023-07-14 11:40:00|34560.4|34556.8|34550.9|34547.3|34564.9|34561.3|34545.9|34542.3|360
1689335100000|2023-07-14 11:45:00|34551.4|34547.8|34553.4|34549.8|34555.9|34552.3|34542.4|34538.8|288
1689335400000|2023-07-14 11:50:00|34553.9|34550.3|34551.4|34547.8|34556.4|34552.8|34545.4|34541.8|241
1689335700000|2023-07-14 11:55:00|34550.9|34547.3|34553.4|34549.8|34558.9|34555.3|34547.9|34544.3|287
1689336000000|2023-07-14 12:00:00|34552.9|34549.3|34557.9|34554.3|34570.4|34566.8|34547.9|34544.3|683
1689336300000|2023-07-14 12:05:00|34557.4|34553.8|34561.4|34557.8|34566.4|34562.8|34552.4|34548.8|452
1689336600000|2023-07-14 12:10:00|34562.4|34558.8|34573.4|34569.8|34578.9|34575.3|34562.4|34558.8|383
1689336900000|2023-07-14 12:15:00|34572.9|34569.3|34570.4|34566.8|34575.9|34572.3|34565.9|34562.3|295
1689337200000|2023-07-14 12:20:00|34569.9|34566.3|34573.4|34569.8|34577.4|34573.8|34569.4|34565.8|229
1689337500000|2023-07-14 12:25:00|34573.9|34570.3|34574.9|34571.3|34578.9|34575.3|34571.4|34567.8|265
1689337800000|2023-07-14 12:30:00|34574.4|34570.8|34565.4|34561.8|34576.4|34572.8|34562.4|34558.8|485
1689338100000|2023-07-14 12:35:00|34565.9|34562.3|34563.9|34560.3|34568.4|34564.8|34557.4|34553.8|400
1689338400000|2023-07-14 12:40:00|34563.4|34559.8|34568.9|34565.3|34569.4|34565.8|34554.4|34550.8|388
1689338700000|2023-07-14 12:45:00|34569.4|34565.8|34574.4|34570.8|34583.9|34580.3|34568.9|34565.3|351
1689339000000|2023-07-14 12:50:00|34573.4|34569.8|34590.4|34586.8|34593.4|34589.8|34572.9|34569.3|553
1689339300000|2023-07-14 12:55:00|34590.9|34587.3|34590.4|34586.8|34593.9|34590.3|34585.4|34581.8|343
1689339600000|2023-07-14 13:00:00|34589.9|34586.3|34583.4|34579.8|34590.4|34586.8|34578.4|34574.8|448
1689339900000|2023-07-14 13:05:00|34583.9|34580.3|34580.4|34576.8|34585.4|34581.8|34575.9|34572.3|392
1689340200000|2023-07-14 13:10:00|34580.9|34577.3|34600.4|34596.8|34601.9|34598.3|34578.4|34574.8|424
1689340500000|2023-07-14 13:15:00|34599.9|34596.3|34597.4|34593.8|34603.9|34600.3|34591.9|34588.3|496
1689340800000|2023-07-14 13:20:00|34596.9|34593.3|34593.4|34589.8|34600.9|34597.3|34590.9|34587.3|299
1689341100000|2023-07-14 13:25:00|34592.9|34589.3|34567.4|34563.8|34596.9|34593.3|34560.9|34557.3|1370
1689341400000|2023-07-14 13:30:00|34566.8|34564.4|34536.8|34534.4|34576.8|34574.4|34527.8|34525.4|6234
1689341700000|2023-07-14 13:35:00|34537.3|34534.9|34569.5|34567.1|34572.5|34570.1|34527.5|34525.1|2685
1689342000000|2023-07-14 13:40:00|34570|34567.6|34532.6|34530.2|34572.5|34570.1|34530.5|34528.1|2267
1689342300000|2023-07-14 13:45:00|34532.1|34529.7|34561.6|34559.2|34567.6|34565.2|34521.1|34518.7|1657
1689342600000|2023-07-14 13:50:00|34562.1|34559.7|34574|34571.6|34583|34580.6|34554|34551.6|1612
1689342900000|2023-07-14 13:55:00|34573.5|34571.1|34574.3|34571.9|34595.3|34592.9|34570.3|34567.9|1450
1689343200000|2023-07-14 14:00:00|34574.8|34572.4|34536.8|34534.4|34577.8|34575.4|34522.3|34519.9|3554
1689343500000|2023-07-14 14:05:00|34537.3|34534.9|34558.3|34555.9|34573.3|34570.9|34528.3|34525.9|1922
1689343800000|2023-07-14 14:10:00|34559.3|34556.9|34564.8|34562.4|34577.3|34574.9|34553.3|34550.9|1439
1689344100000|2023-07-14 14:15:00|34565.3|34562.9|34552.3|34549.9|34583.3|34580.9|34549.3|34546.9|1700
1689344400000|2023-07-14 14:20:00|34554.1|34551.7|34557.6|34555.2|34564.1|34561.7|34537.1|34534.7|1056
1689344700000|2023-07-14 14:25:00|34557.1|34554.7|34527.1|34524.7|34568.1|34565.7|34526.1|34523.7|1335
1689345000000|2023-07-14 14:30:00|34527.6|34525.2|34503.6|34501.2|34540.1|34537.7|34488.1|34485.7|2565
1689345300000|2023-07-14 14:35:00|34503.1|34500.7|34486.1|34483.7|34503.1|34500.7|34475.6|34473.2|2369
1689345600000|2023-07-14 14:40:00|34486.6|34484.2|34476.6|34474.2|34491.1|34488.7|34465.1|34462.7|1508
1689345900000|2023-07-14 14:45:00|34477.1|34474.7|34460.1|34457.7|34484.1|34481.7|34451.1|34448.7|2240
1689346200000|2023-07-14 14:50:00|34460.6|34458.2|34482.1|34479.7|34486.1|34483.7|34450.1|34447.7|2120
1689346500000|2023-07-14 14:55:00|34482.6|34480.2|34495.1|34492.7|34503.6|34501.2|34475.6|34473.2|1447
1689346800000|2023-07-14 15:00:00|34495.6|34493.2|34492.1|34489.7|34502.6|34500.2|34468.6|34466.2|1230
1689347100000|2023-07-14 15:05:00|34493.1|34490.7|34483.6|34481.2|34497.1|34494.7|34480.1|34477.7|916
1689347400000|2023-07-14 15:10:00|34484.1|34481.7|34494.6|34492.2|34501.6|34499.2|34483.1|34480.7|981
1689347700000|2023-07-14 15:15:00|34495.1|34492.7|34499.6|34497.2|34508.6|34506.2|34485.1|34482.7|828
1689348000000|2023-07-14 15:20:00|34500.1|34497.7|34490.1|34487.7|34506.1|34503.7|34487.1|34484.7|765
1689348300000|2023-07-14 15:25:00|34490.6|34488.2|34500.1|34497.7|34504.6|34502.2|34487.1|34484.7|639
1689348600000|2023-07-14 15:30:00|34500.6|34498.2|34523.1|34520.7|34528.6|34526.2|34497.6|34495.2|1078
1689348900000|2023-07-14 15:35:00|34522.1|34519.7|34526.1|34523.7|34536.1|34533.7|34514.1|34511.7|1189
1689349200000|2023-07-14 15:40:00|34525.2|34522.8|34513.2|34510.8|34532.2|34529.8|34502.7|34500.3|799
1689349500000|2023-07-14 15:45:00|34512.7|34510.3|34501.2|34498.8|34515.2|34512.8|34500.2|34497.8|606
1689349800000|2023-07-14 15:50:00|34500.7|34498.3|34504.7|34502.3|34506.2|34503.8|34485.2|34482.8|736
1689350100000|2023-07-14 15:55:00|34504.2|34501.8|34519.2|34516.8|34523.2|34520.8|34503.2|34500.8|624
1689350400000|2023-07-14 16:00:00|34519.7|34517.3|34528.7|34526.3|34539.2|34536.8|34515.2|34512.8|828
1689350700000|2023-07-14 16:05:00|34528.2|34525.8|34514.2|34511.8|34529.2|34526.8|34510.7|34508.3|845
1689351000000|2023-07-14 16:10:00|34512.7|34510.3|34511.2|34508.8|34516.7|34514.3|34504.2|34501.8|588
1689351300000|2023-07-14 16:15:00|34511.7|34509.3|34508.2|34505.8|34518.7|34516.3|34502.2|34499.8|623
1689351600000|2023-07-14 16:20:00|34507.7|34505.3|34505.7|34503.3|34523.2|34520.8|34503.2|34500.8|800
1689351900000|2023-07-14 16:25:00|34505.2|34502.8|34489.2|34486.8|34509.2|34506.8|34488.2|34485.8|1124
1689352200000|2023-07-14 16:30:00|34488.7|34486.3|34506.7|34504.3|34510.7|34508.3|34482.2|34479.8|1038
1689352500000|2023-07-14 16:35:00|34507.2|34504.8|34503.2|34500.8|34511.7|34509.3|34500.2|34497.8|394
1689352800000|2023-07-14 16:40:00|34503.7|34501.3|34515.2|34512.8|34525.2|34522.8|34501.2|34498.8|574
1689353100000|2023-07-14 16:45:00|34514.7|34512.3|34516.7|34514.3|34520.2|34517.8|34492.2|34489.8|1000
1689353400000|2023-07-14 16:50:00|34517.2|34514.8|34517.2|34514.8|34520.7|34518.3|34502.2|34499.8|579
1689353700000|2023-07-14 16:55:00|34516.7|34514.3|34515.7|34513.3|34519.2|34516.8|34509.2|34506.8|509
1689354000000|2023-07-14 17:00:00|34515.2|34512.8|34500.2|34497.8|34522.2|34519.8|34491.2|34488.8|878
1689354300000|2023-07-14 17:05:00|34499.7|34497.3|34487.2|34484.8|34500.2|34497.8|34481.2|34478.8|700
1689354600000|2023-07-14 17:10:00|34486.7|34484.3|34496.2|34493.8|34503.7|34501.3|34481.2|34478.8|678
1689354900000|2023-07-14 17:15:00|34496.7|34494.3|34507.7|34505.3|34515.7|34513.3|34496.2|34493.8|644
1689355200000|2023-07-14 17:20:00|34507.2|34504.8|34504.2|34501.8|34518.7|34516.3|34500.2|34497.8|585
1689355500000|2023-07-14 17:25:00|34503.7|34501.3|34510.7|34508.3|34513.2|34510.8|34494.2|34491.8|486
1689355800000|2023-07-14 17:30:00|34511.2|34508.8|34515.2|34512.8|34525.2|34522.8|34504.2|34501.8|614
1689356100000|2023-07-14 17:35:00|34515.7|34513.3|34524.2|34521.8|34527.7|34525.3|34515.2|34512.8|595
1689356400000|2023-07-14 17:40:00|34525.2|34522.8|34521.7|34519.3|34527.2|34524.8|34515.2|34512.8|688
1689356700000|2023-07-14 17:45:00|34521.2|34518.8|34538.2|34535.8|34541.2|34538.8|34519.2|34516.8|565
1689357000000|2023-07-14 17:50:00|34538.7|34536.3|34551.2|34548.8|34552.2|34549.8|34534.7|34532.3|608
1689357300000|2023-07-14 17:55:00|34550.2|34547.8|34538.2|34535.8|34555.7|34553.3|34530.2|34527.8|834
1689357600000|2023-07-14 18:00:00|34538.7|34536.3|34559.2|34556.8|34561.7|34559.3|34536.2|34533.8|674
1689357900000|2023-07-14 18:05:00|34559.7|34557.3|34559.2|34556.8|34565.2|34562.8|34553.2|34550.8|411
1689358200000|2023-07-14 18:10:00|34561.2|34558.8|34568.7|34566.3|34569.7|34567.3|34558.2|34555.8|434
1689358500000|2023-07-14 18:15:00|34568.2|34565.8|34561.7|34559.3|34573.2|34570.8|34557.7|34555.3|711
1689358800000|2023-07-14 18:20:00|34562.1|34559.7|34552.6|34550.2|34564.6|34562.2|34544.6|34542.2|812
1689359100000|2023-07-14 18:25:00|34553.6|34551.2|34545.6|34543.2|34560.1|34557.7|34542.1|34539.7|627
1689359400000|2023-07-14 18:30:00|34546.1|34543.7|34533.1|34530.7|34555.1|34552.7|34533.1|34530.7|820
1689359700000|2023-07-14 18:35:00|34532.6|34530.2|34528.6|34526.2|34533.1|34530.7|34514.6|34512.2|863
1689360000000|2023-07-14 18:40:00|34529.1|34526.7|34526.6|34524.2|34537.6|34535.2|34522.1|34519.7|599
1689360300000|2023-07-14 18:45:00|34527.1|34524.7|34534.6|34532.2|34535.1|34532.7|34519.1|34516.7|473
1689360600000|2023-07-14 18:50:00|34534.1|34531.7|34552.6|34550.2|34556.6|34554.2|34529.6|34527.2|820
1689360900000|2023-07-14 18:55:00|34552.1|34549.7|34531.6|34529.2|34556.6|34554.2|34523.6|34521.2|961
1689361200000|2023-07-14 19:00:00|34530.6|34528.2|34501.1|34498.7|34531.6|34529.2|34481.6|34479.2|2239
1689361500000|2023-07-14 19:05:00|34501.6|34499.2|34523.6|34521.2|34524.6|34522.2|34492.1|34489.7|1286
1689361800000|2023-07-14 19:10:00|34524.1|34521.7|34538.6|34536.2|34539.6|34537.2|34515.6|34513.2|875
1689362100000|2023-07-14 19:15:00|34539.6|34537.2|34549.6|34547.2|34558.1|34555.7|34538.1|34535.7|1315
1689362400000|2023-07-14 19:20:00|34550.1|34547.7|34527.6|34525.2|34551.1|34548.7|34526.6|34524.2|905
1689362700000|2023-07-14 19:25:00|34526.6|34524.2|34527.1|34524.7|34534.6|34532.2|34516.1|34513.7|975
1689363000000|2023-07-14 19:30:00|34527.6|34525.2|34514.6|34512.2|34530.6|34528.2|34506.6|34504.2|937
1689363300000|2023-07-14 19:35:00|34515.1|34512.7|34516.6|34514.2|34517.6|34515.2|34502.6|34500.2|886
1689363600000|2023-07-14 19:40:00|34517.1|34514.7|34497.1|34494.7|34517.6|34515.2|34495.6|34493.2|1026
1689363900000|2023-07-14 19:45:00|34497.6|34495.2|34486.6|34484.2|34505.6|34503.2|34476.6|34474.2|1432
1689364200000|2023-07-14 19:50:00|34487.1|34484.7|34500.6|34498.2|34521.6|34519.2|34476.1|34473.7|2065
1689364500000|2023-07-14 19:55:00|34499.6|34497.2|34515.6|34513.2|34517.6|34515.2|34472.6|34470.2|4474
1689364800000|2023-07-14 20:00:00|34516.8|34512|34494.8|34490|34516.8|34512|34487.3|34482.5|1205
1689365100000|2023-07-14 20:05:00|34495.3|34490.5|34490.3|34485.5|34498.8|34494|34485.3|34480.5|395
1689365400000|2023-07-14 20:10:00|34489.8|34485|34493.3|34488.5|34495.3|34490.5|34486.8|34482|281
1689365700000|2023-07-14 20:15:00|34492.8|34488|34489.8|34485|34495.8|34491|34489.8|34485|139
1689366000000|2023-07-14 20:20:00|34490.3|34485.5|34489.3|34484.5|34490.8|34486|34483.8|34479|109
1689366300000|2023-07-14 20:25:00|34488.8|34484|34484.3|34479.5|34489.3|34484.5|34483.8|34479|51
1689366600000|2023-07-14 20:30:00|34484.8|34480|34483.3|34478.5|34485.8|34481|34482.8|34478|29
1689366900000|2023-07-14 20:35:00|34482.8|34478|34484.8|34480|34485.8|34481|34482.3|34477.5|28
1689367200000|2023-07-14 20:40:00|34484.3|34479.5|34482.3|34477.5|34486.3|34481.5|34480.3|34475.5|103
1689367500000|2023-07-14 20:45:00|34482.8|34478|34478.8|34474|34483.3|34478.5|34478.8|34474|88
1689367800000|2023-07-14 20:50:00|34479.3|34474.5|34482.3|34477.5|34483.3|34478.5|34477.8|34473|63
1689368100000|2023-07-14 20:55:00|34481.8|34477|34479.8|34470|34486.8|34482|34477|34467.2|83
1689544800000|2023-07-16 22:00:00|34486.3|34481.5|34482.8|34478|34492.8|34488|34480.3|34475.5|149
1689545100000|2023-07-16 22:05:00|34482.3|34477.5|34471.3|34466.5|34489.8|34485|34471.3|34466.5|84
1689545400000|2023-07-16 22:10:00|34470.8|34466|34467.8|34463|34472.8|34468|34460.8|34456|219
1689545700000|2023-07-16 22:15:00|34468.3|34463.5|34468.3|34463.5|34469.3|34464.5|34462.8|34458|45
1689546000000|2023-07-16 22:20:00|34467.8|34463|34466.3|34461.5|34471.3|34466.5|34466.3|34461.5|62
1689546300000|2023-07-16 22:25:00|34467.8|34463|34469.3|34464.5|34469.8|34465|34463.3|34458.5|37
1689546600000|2023-07-16 22:30:00|34470.3|34465.5|34469.3|34464.5|34472.8|34468|34469.3|34464.5|49
1689546900000|2023-07-16 22:35:00|34468.8|34464|34462.8|34458|34468.8|34464|34462.8|34458|43
1689547200000|2023-07-16 22:40:00|34463.3|34458.5|34450.3|34445.5|34464.8|34460|34448.3|34443.5|168
1689547500000|2023-07-16 22:45:00|34450.8|34446|34452.3|34447.5|34454.8|34450|34448.8|34444|71
1689547800000|2023-07-16 22:50:00|34452.8|34448|34446.3|34441.5|34452.8|34448|34445.3|34440.5|65
1689548100000|2023-07-16 22:55:00|34446.8|34442|34448.3|34443.5|34450.8|34446|34446.8|34442|62
1689548400000|2023-07-16 23:00:00|34448.8|34444|34447.8|34443|34452.3|34447.5|34447.3|34442.5|58
1689548700000|2023-07-16 23:05:00|34447.3|34442.5|34444.3|34439.5|34447.8|34443|34443.8|34439|35
1689549000000|2023-07-16 23:10:00|34442.3|34437.5|34444.8|34440|34445.8|34441|34440.8|34436|40
1689549300000|2023-07-16 23:15:00|34444.3|34439.5|34441.3|34436.5|34448.3|34443.5|34441.3|34436.5|48
1689549600000|2023-07-16 23:20:00|34441.8|34437|34438.8|34434|34444.8|34440|34437.3|34432.5|83
1689549900000|2023-07-16 23:25:00|34439.8|34435|34444.3|34439.5|34444.8|34440|34439.8|34435|30
1689550200000|2023-07-16 23:30:00|34443.8|34439|34443.8|34439|34443.8|34439|34440.8|34436|57
1689550500000|2023-07-16 23:35:00|34444.3|34439.5|34446.3|34441.5|34448.8|34444|34444.3|34439.5|35
1689550800000|2023-07-16 23:40:00|34446.8|34442|34453.3|34448.5|34453.3|34448.5|34444.8|34440|46
1689551100000|2023-07-16 23:45:00|34453.8|34449|34446.3|34441.5|34456.3|34451.5|34445.3|34440.5|34
1689551400000|2023-07-16 23:50:00|34446.8|34442|34444.8|34440|34448.3|34443.5|34441.8|34437|64
1689551700000|2023-07-16 23:55:00|34445.3|34440.5|34451.8|34447|34452.3|34447.5|34445.3|34440.5|44
1689552000000|2023-07-17 00:00:00|34449.3|34444.5|34435.3|34430.5|34451.8|34447|34434.8|34430|317
1689552300000|2023-07-17 00:05:00|34434.8|34430|34445.3|34440.5|34445.3|34440.5|34434.3|34429.5|128
1689552600000|2023-07-17 00:10:00|34444.8|34440|34450.3|34445.5|34451.3|34446.5|34438.3|34433.5|102
1689552900000|2023-07-17 00:15:00|34450.8|34446|34454.3|34449.5|34454.3|34449.5|34448.3|34443.5|56
1689553200000|2023-07-17 00:20:00|34453.3|34448.5|34452.3|34447.5|34453.3|34448.5|34450.3|34445.5|27
1689553500000|2023-07-17 00:25:00|34452.8|34448|34452.3|34447.5|34453.3|34448.5|34451.3|34446.5|21
1689553800000|2023-07-17 00:30:00|34452.8|34448|34458.3|34453.5|34459.3|34454.5|34451.8|34447|100
1689554100000|2023-07-17 00:35:00|34458.8|34454|34457.8|34453|34459.3|34454.5|34454.8|34450|81
1689554400000|2023-07-17 00:40:00|34458.8|34454|34467.8|34463|34467.8|34463|34457.8|34453|189
1689554700000|2023-07-17 00:45:00|34468.3|34463.5|34465.8|34461|34469.3|34464.5|34464.8|34460|61
1689555000000|2023-07-17 00:50:00|34466.3|34461.5|34464.3|34459.5|34466.3|34461.5|34459.3|34454.5|71
1689555300000|2023-07-17 00:55:00|34464.8|34460|34465.3|34460.5|34466.3|34461.5|34463.3|34458.5|49
1689555600000|2023-07-17 01:00:00|34465.8|34461|34468.8|34464|34470.3|34465.5|34465.8|34461|66
1689555900000|2023-07-17 01:05:00|34467.8|34463|34472.8|34468|34472.8|34468|34462.8|34458|116
1689556200000|2023-07-17 01:10:00|34473.3|34468.5|34481.3|34476.5|34482.3|34477.5|34470.8|34466|138
1689556500000|2023-07-17 01:15:00|34481.8|34477|34485.8|34481|34486.3|34481.5|34478.3|34473.5|92
1689556800000|2023-07-17 01:20:00|34485.3|34480.5|34488.3|34483.5|34488.8|34484|34484.8|34480|69
1689557100000|2023-07-17 01:25:00|34487.8|34483|34493.3|34488.5|34493.3|34488.5|34484.8|34480|100
1689557400000|2023-07-17 01:30:00|34493.8|34489|34487.3|34482.5|34494.8|34490|34486.3|34481.5|78
1689557700000|2023-07-17 01:35:00|34487.8|34483|34479.8|34475|34489.8|34485|34477.8|34473|64
1689558000000|2023-07-17 01:40:00|34479.3|34474.5|34477.8|34473|34480.8|34476|34476.3|34471.5|72
1689558300000|2023-07-17 01:45:00|34478.3|34473.5|34478.8|34474|34480.8|34476|34477.8|34473|79
1689558600000|2023-07-17 01:50:00|34478.3|34473.5|34478.3|34473.5|34478.3|34473.5|34476.3|34471.5|24
1689558900000|2023-07-17 01:55:00|34477.8|34473|34476.3|34471.5|34478.8|34474|34475.8|34471|38
1689559200000|2023-07-17 02:00:00|34464.8|34460|34481.3|34476.5|34482.3|34477.5|34464.8|34460|245
1689559500000|2023-07-17 02:05:00|34481.8|34477|34485.8|34481|34485.8|34481|34479.3|34474.5|56
1689559800000|2023-07-17 02:10:00|34485.3|34480.5|34481.3|34476.5|34487.8|34483|34480.8|34476|49
1689560100000|2023-07-17 02:15:00|34480.8|34476|34480.3|34475.5|34482.3|34477.5|34477.8|34473|39
1689560400000|2023-07-17 02:20:00|34480.8|34476|34481.8|34477|34482.8|34478|34480.3|34475.5|25
1689560700000|2023-07-17 02:25:00|34482.3|34477.5|34482.8|34478|34482.8|34478|34479.8|34475|20
1689561000000|2023-07-17 02:30:00|34481.8|34477|34476.3|34471.5|34482.3|34477.5|34474.8|34470|54
1689561300000|2023-07-17 02:35:00|34475.8|34471|34472.8|34468|34476.3|34471.5|34470.8|34466|31
1689561600000|2023-07-17 02:40:00|34473.3|34468.5|34472.8|34468|34475.8|34471|34471.3|34466.5|72
1689561900000|2023-07-17 02:45:00|34473.8|34469|34475.8|34471|34476.3|34471.5|34471.8|34467|26
1689562200000|2023-07-17 02:50:00|34475.3|34470.5|34478.3|34473.5|34478.3|34473.5|34474.8|34470|33
1689562500000|2023-07-17 02:55:00|34478.8|34474|34477.3|34472.5|34479.8|34475|34477.3|34472.5|28
1689562800000|2023-07-17 03:00:00|34477.8|34473|34476.3|34471.5|34478.8|34474|34474.3|34469.5|28
1689563100000|2023-07-17 03:05:00|34476.8|34472|34479.3|34474.5|34479.3|34474.5|34476.8|34472|26
1689563400000|2023-07-17 03:10:00|34479.8|34475|34477.8|34473|34479.8|34475|34476.8|34472|28
1689563700000|2023-07-17 03:15:00|34476.8|34472|34480.3|34475.5|34482.8|34478|34475.3|34470.5|59
1689564000000|2023-07-17 03:20:00|34479.8|34475|34482.3|34477.5|34482.8|34478|34479.8|34475|36
1689564300000|2023-07-17 03:25:00|34481.8|34477|34480.8|34476|34482.8|34478|34476.3|34471.5|24
1689564600000|2023-07-17 03:30:00|34481.3|34476.5|34477.3|34472.5|34481.8|34477|34477.3|34472.5|23
1689564900000|2023-07-17 03:35:00|34476.8|34472|34486.3|34481.5|34486.3|34481.5|34476.8|34472|59
1689565200000|2023-07-17 03:40:00|34486.8|34482|34480.3|34475.5|34486.8|34482|34477.8|34473|58
1689565500000|2023-07-17 03:45:00|34479.8|34475|34481.3|34476.5|34481.8|34477|34477.8|34473|18
1689565800000|2023-07-17 03:50:00|34481.8|34477|34480.8|34476|34482.8|34478|34479.3|34474.5|27
1689566100000|2023-07-17 03:55:00|34480.3|34475.5|34482.3|34477.5|34482.8|34478|34479.3|34474.5|28
1689566400000|2023-07-17 04:00:00|34481.8|34477|34481.8|34477|34482.3|34477.5|34478.3|34473.5|27
1689566700000|2023-07-17 04:05:00|34481.3|34476.5|34478.3|34473.5|34482.8|34478|34476.8|34472|31
1689567000000|2023-07-17 04:10:00|34477.8|34473|34477.8|34473|34478.8|34474|34476.8|34472|12
1689567300000|2023-07-17 04:15:00|34478.3|34473.5|34479.8|34475|34480.3|34475.5|34477.8|34473|20
1689567600000|2023-07-17 04:20:00|34480.3|34475.5|34477.8|34473|34480.3|34475.5|34476.8|34472|23
1689567900000|2023-07-17 04:25:00|34477.3|34472.5|34477.8|34473|34479.8|34475|34477.3|34472.5|24
1689568200000|2023-07-17 04:30:00|34478.3|34473.5|34476.8|34472|34478.8|34474|34475.8|34471|57
1689568500000|2023-07-17 04:35:00|34477.3|34472.5|34479.8|34475|34479.8|34475|34472.8|34468|54
1689568800000|2023-07-17 04:40:00|34480.3|34475.5|34476.3|34471.5|34480.8|34476|34475.8|34471|36
1689569100000|2023-07-17 04:45:00|34476.8|34472|34479.8|34475|34479.8|34475|34475.8|34471|19
1689569400000|2023-07-17 04:50:00|34480.3|34475.5|34476.8|34472|34481.8|34477|34476.8|34472|30
1689569700000|2023-07-17 04:55:00|34477.3|34472.5|34475.3|34470.5|34477.8|34473|34474.8|34470|23
1689570000000|2023-07-17 05:00:00|34474.8|34470|34479.3|34474.5|34480.3|34475.5|34474.8|34470|39
1689570300000|2023-07-17 05:05:00|34479.8|34475|34476.8|34472|34479.8|34475|34474.8|34470|41
1689570600000|2023-07-17 05:10:00|34477.3|34472.5|34475.8|34471|34478.8|34474|34475.3|34470.5|54
1689570900000|2023-07-17 05:15:00|34476.3|34471.5|34482.8|34478|34482.8|34478|34474.8|34470|172
1689571200000|2023-07-17 05:20:00|34482.3|34477.5|34477.3|34472.5|34482.8|34478|34476.3|34471.5|79
1689571500000|2023-07-17 05:25:00|34477.8|34473|34474.3|34469.5|34478.3|34473.5|34472.8|34468|27
1689571800000|2023-07-17 05:30:00|34473.8|34469|34475.8|34471|34477.8|34473|34470.8|34466|73
1689572100000|2023-07-17 05:35:00|34476.3|34471.5|34473.3|34468.5|34476.8|34472|34470.8|34466|13
1689572400000|2023-07-17 05:40:00|34473.8|34469|34473.3|34468.5|34473.8|34469|34469.8|34465|52
1689572700000|2023-07-17 05:45:00|34472.8|34468|34475.3|34470.5|34475.8|34471|34472.8|34468|22
1689573000000|2023-07-17 05:50:00|34474.8|34470|34478.8|34474|34479.8|34475|34474.3|34469.5|40
1689573300000|2023-07-17 05:55:00|34479.3|34474.5|34476.8|34472|34479.8|34475|34475.8|34471|54
1689573600000|2023-07-17 06:00:00|34476.2|34472.6|34467.7|34464.1|34476.2|34472.6|34467.2|34463.6|111
1689573900000|2023-07-17 06:05:00|34468.2|34464.6|34466.2|34462.6|34471.2|34467.6|34462.7|34459.1|159
1689574200000|2023-07-17 06:10:00|34466.7|34463.1|34465.7|34462.1|34469.2|34465.6|34464.7|34461.1|50
1689574500000|2023-07-17 06:15:00|34466.2|34462.6|34467.2|34463.6|34469.2|34465.6|34466.2|34462.6|57
1689574800000|2023-07-17 06:20:00|34467.7|34464.1|34464.7|34461.1|34468.7|34465.1|34463.7|34460.1|96
1689575100000|2023-07-17 06:25:00|34464.2|34460.6|34466.2|34462.6|34467.7|34464.1|34461.2|34457.6|105
1689575400000|2023-07-17 06:30:00|34465.7|34462.1|34465.2|34461.6|34466.2|34462.6|34462.7|34459.1|57
1689575700000|2023-07-17 06:35:00|34464.7|34461.1|34462.2|34458.6|34464.7|34461.1|34459.2|34455.6|89
1689576000000|2023-07-17 06:40:00|34462.7|34459.1|34464.2|34460.6|34464.2|34460.6|34460.2|34456.6|73
1689576300000|2023-07-17 06:45:00|34464.7|34461.1|34465.2|34461.6|34466.7|34463.1|34461.7|34458.1|45
1689576600000|2023-07-17 06:50:00|34464.2|34460.6|34459.7|34456.1|34465.2|34461.6|34458.2|34454.6|78
1689576900000|2023-07-17 06:55:00|34460.2|34456.6|34468.2|34464.6|34468.2|34464.6|34460.2|34456.6|172
1689577200000|2023-07-17 07:00:00|34468.7|34465.1|34453.2|34449.6|34470.2|34466.6|34446.2|34442.6|429
1689577500000|2023-07-17 07:05:00|34452.7|34449.1|34452.7|34449.1|34461.2|34457.6|34448.2|34444.6|351
1689577800000|2023-07-17 07:10:00|34452.2|34448.6|34466.7|34463.1|34468.2|34464.6|34451.2|34447.6|230
1689578100000|2023-07-17 07:15:00|34466.2|34462.6|34460.7|34457.1|34468.2|34464.6|34454.2|34450.6|149
1689578400000|2023-07-17 07:20:00|34461.2|34457.6|34476.2|34472.6|34477.2|34473.6|34460.2|34456.6|286
1689578700000|2023-07-17 07:25:00|34475.2|34471.6|34476.7|34473.1|34478.2|34474.6|34472.2|34468.6|201
1689579000000|2023-07-17 07:30:00|34477.2|34473.6|34479.7|34476.1|34479.7|34476.1|34472.7|34469.1|175
1689579300000|2023-07-17 07:35:00|34480.2|34476.6|34479.2|34475.6|34481.2|34477.6|34473.2|34469.6|182
1689579600000|2023-07-17 07:40:00|34479.7|34476.1|34481.7|34478.1|34486.2|34482.6|34479.2|34475.6|162
1689579900000|2023-07-17 07:45:00|34482.2|34478.6|34480.2|34476.6|34483.7|34480.1|34474.2|34470.6|120
1689580200000|2023-07-17 07:50:00|34480.7|34477.1|34484.2|34480.6|34484.2|34480.6|34477.2|34473.6|100
1689580500000|2023-07-17 07:55:00|34484.7|34481.1|34484.7|34481.1|34485.2|34481.6|34478.7|34475.1|116
1689580800000|2023-07-17 08:00:00|34484.2|34480.6|34476.7|34473.1|34487.2|34483.6|34476.2|34472.6|195
1689581100000|2023-07-17 08:05:00|34477.2|34473.6|34468.7|34465.1|34477.2|34473.6|34467.7|34464.1|169
1689581400000|2023-07-17 08:10:00|34468.2|34464.6|34479.2|34475.6|34479.2|34475.6|34467.7|34464.1|182
1689581700000|2023-07-17 08:15:00|34479.7|34476.1|34489.7|34486.1|34490.2|34486.6|34479.2|34475.6|195
1689582000000|2023-07-17 08:20:00|34489.2|34485.6|34500.2|34496.6|34500.2|34496.6|34489.2|34485.6|290
1689582300000|2023-07-17 08:25:00|34499.7|34496.1|34490.2|34486.6|34499.7|34496.1|34488.2|34484.6|167
1689582600000|2023-07-17 08:30:00|34489.7|34486.1|34491.2|34487.6|34494.2|34490.6|34488.2|34484.6|205
1689582900000|2023-07-17 08:35:00|34492.2|34488.6|34485.7|34482.1|34492.2|34488.6|34485.7|34482.1|113
1689583200000|2023-07-17 08:40:00|34485.2|34481.6|34459.2|34455.6|34486.2|34482.6|34459.2|34455.6|355
1689583500000|2023-07-17 08:45:00|34459.7|34456.1|34460.2|34456.6|34465.2|34461.6|34457.2|34453.6|249
1689583800000|2023-07-17 08:50:00|34459.7|34456.1|34453.7|34450.1|34462.2|34458.6|34450.7|34447.1|167
1689584100000|2023-07-17 08:55:00|34453.2|34449.6|34458.2|34454.6|34459.2|34455.6|34449.7|34446.1|197
1689584400000|2023-07-17 09:00:00|34458.7|34455.1|34463.7|34460.1|34464.2|34460.6|34455.7|34452.1|166
1689584700000|2023-07-17 09:05:00|34463.2|34459.6|34469.7|34466.1|34476.2|34472.6|34462.2|34458.6|328
1689585000000|2023-07-17 09:10:00|34469.2|34465.6|34465.2|34461.6|34469.7|34466.1|34463.2|34459.6|117
1689585300000|2023-07-17 09:15:00|34464.7|34461.1|34470.2|34466.6|34473.2|34469.6|34464.2|34460.6|92
1689585600000|2023-07-17 09:20:00|34469.7|34466.1|34460.2|34456.6|34475.2|34471.6|34460.2|34456.6|205
1689585900000|2023-07-17 09:25:00|34459.7|34456.1|34467.2|34463.6|34469.2|34465.6|34457.7|34454.1|133
1689586200000|2023-07-17 09:30:00|34467.7|34464.1|34457.2|34453.6|34468.7|34465.1|34455.2|34451.6|162
1689586500000|2023-07-17 09:35:00|34456.7|34453.1|34448.7|34445.1|34457.7|34454.1|34448.7|34445.1|198
1689586800000|2023-07-17 09:40:00|34448.2|34444.6|34449.2|34445.6|34457.2|34453.6|34444.2|34440.6|363
1689587100000|2023-07-17 09:45:00|34449.7|34446.1|34423.7|34420.1|34449.7|34446.1|34421.7|34418.1|460
1689587400000|2023-07-17 09:50:00|34423.2|34419.6|34426.7|34423.1|34429.7|34426.1|34415.2|34411.6|471
1689587700000|2023-07-17 09:55:00|34426.2|34422.6|34424.7|34421.1|34433.2|34429.6|34420.2|34416.6|190
1689588000000|2023-07-17 10:00:00|34426.2|34422.6|34429.7|34426.1|34432.7|34429.1|34424.7|34421.1|170
1689588300000|2023-07-17 10:05:00|34429.2|34425.6|34431.2|34427.6|34434.7|34431.1|34427.2|34423.6|141
1689588600000|2023-07-17 10:10:00|34430.7|34427.1|34427.7|34424.1|34432.2|34428.6|34421.2|34417.6|158
1689588900000|2023-07-17 10:15:00|34428.2|34424.6|34427.2|34423.6|34429.2|34425.6|34420.2|34416.6|174
1689589200000|2023-07-17 10:20:00|34426.7|34423.1|34432.2|34428.6|34435.7|34432.1|34423.2|34419.6|136
1689589500000|2023-07-17 10:25:00|34431.7|34428.1|34430.7|34427.1|34433.7|34430.1|34427.7|34424.1|116
1689589800000|2023-07-17 10:30:00|34431.2|34427.6|34436.2|34432.6|34436.2|34432.6|34429.2|34425.6|110
1689590100000|2023-07-17 10:35:00|34435.2|34431.6|34432.7|34429.1|34437.2|34433.6|34430.2|34426.6|121
1689590400000|2023-07-17 10:40:00|34432.2|34428.6|34432.7|34429.1|34434.2|34430.6|34429.7|34426.1|82
1689590700000|2023-07-17 10:45:00|34432.2|34428.6|34441.7|34438.1|34442.7|34439.1|34432.2|34428.6|182
1689591000000|2023-07-17 10:50:00|34441.2|34437.6|34437.2|34433.6|34443.2|34439.6|34432.2|34428.6|192
1689591300000|2023-07-17 10:55:00|34437.7|34434.1|34417.7|34414.1|34439.2|34435.6|34417.7|34414.1|340
1689591600000|2023-07-17 11:00:00|34418.2|34414.6|34437.2|34433.6|34437.2|34433.6|34417.7|34414.1|202
1689591900000|2023-07-17 11:05:00|34436.2|34432.6|34442.7|34439.1|34449.2|34445.6|34433.7|34430.1|335
1689592200000|2023-07-17 11:10:00|34443.2|34439.6|34439.7|34436.1|34443.2|34439.6|34435.2|34431.6|78
1689592500000|2023-07-17 11:15:00|34440.2|34436.6|34441.7|34438.1|34443.2|34439.6|34435.2|34431.6|175
1689592800000|2023-07-17 11:20:00|34442.2|34438.6|34433.7|34430.1|34445.2|34441.6|34432.7|34429.1|107
1689593100000|2023-07-17 11:25:00|34434.2|34430.6|34430.7|34427.1|34435.2|34431.6|34428.2|34424.6|118
1689593400000|2023-07-17 11:30:00|34431.2|34427.6|34429.2|34425.6|34431.2|34427.6|34421.7|34418.1|197
1689593700000|2023-07-17 11:35:00|34428.7|34425.1|34421.2|34417.6|34428.7|34425.1|34420.2|34416.6|124
1689594000000|2023-07-17 11:40:00|34420.7|34417.1|34426.2|34422.6|34429.7|34426.1|34419.7|34416.1|100
1689594300000|2023-07-17 11:45:00|34427.2|34423.6|34421.2|34417.6|34428.2|34424.6|34421.2|34417.6|102
1689594600000|2023-07-17 11:50:00|34420.7|34417.1|34413.7|34410.1|34423.2|34419.6|34410.7|34407.1|290
1689594900000|2023-07-17 11:55:00|34414.2|34410.6|34421.2|34417.6|34421.2|34417.6|34412.7|34409.1|119
1689595200000|2023-07-17 12:00:00|34421.7|34418.1|34429.7|34426.1|34431.2|34427.6|34417.7|34414.1|383
1689595500000|2023-07-17 12:05:00|34430.2|34426.6|34420.7|34417.1|34430.7|34427.1|34416.7|34413.1|203
1689595800000|2023-07-17 12:10:00|34420.2|34416.6|34419.7|34416.1|34420.2|34416.6|34410.2|34406.6|162
1689596100000|2023-07-17 12:15:00|34419.2|34415.6|34422.2|34418.6|34425.7|34422.1|34419.2|34415.6|115
1689596400000|2023-07-17 12:20:00|34421.7|34418.1|34424.7|34421.1|34430.2|34426.6|34419.7|34416.1|151
1689596700000|2023-07-17 12:25:00|34425.2|34421.6|34428.2|34424.6|34434.7|34431.1|34422.7|34419.1|174
1689597000000|2023-07-17 12:30:00|34428.7|34425.1|34443.2|34439.6|34447.2|34443.6|34421.7|34418.1|564
1689597300000|2023-07-17 12:35:00|34441.7|34438.1|34433.7|34430.1|34442.2|34438.6|34433.2|34429.6|326
1689597600000|2023-07-17 12:40:00|34433.2|34429.6|34426.7|34423.1|34433.2|34429.6|34420.2|34416.6|257
1689597900000|2023-07-17 12:45:00|34426.2|34422.6|34420.2|34416.6|34428.7|34425.1|34418.2|34414.6|225
1689598200000|2023-07-17 12:50:00|34418.7|34415.1|34421.7|34418.1|34424.2|34420.6|34414.7|34411.1|267
1689598500000|2023-07-17 12:55:00|34421.2|34417.6|34435.7|34432.1|34436.2|34432.6|34418.2|34414.6|259
1689598800000|2023-07-17 13:00:00|34436.2|34432.6|34443.7|34440.1|34444.2|34440.6|34434.2|34430.6|332
1689599100000|2023-07-17 13:05:00|34444.2|34440.6|34445.7|34442.1|34448.2|34444.6|34434.7|34431.1|345
1689599400000|2023-07-17 13:10:00|34446.7|34443.1|34431.7|34428.1|34446.7|34443.1|34429.7|34426.1|305
1689599700000|2023-07-17 13:15:00|34431.2|34427.6|34439.2|34435.6|34442.2|34438.6|34430.7|34427.1|261
1689600000000|2023-07-17 13:20:00|34440.2|34436.6|34436.7|34433.1|34440.2|34436.6|34429.2|34425.6|169
1689600300000|2023-07-17 13:25:00|34436.2|34432.6|34456.7|34453.1|34456.7|34453.1|34433.2|34429.6|725
1689600600000|2023-07-17 13:30:00|34456.1|34453.7|34465.6|34463.2|34524.6|34522.2|34453.6|34451.2|8023
1689600900000|2023-07-17 13:35:00|34466.1|34463.7|34481.6|34479.2|34488.6|34486.2|34420.6|34418.2|4213
1689601200000|2023-07-17 13:40:00|34482.1|34479.7|34488.6|34486.2|34491.6|34489.2|34459.6|34457.2|2190
1689601500000|2023-07-17 13:45:00|34491.6|34489.2|34516.6|34514.2|34538.1|34535.7|34489.6|34487.2|3315
1689601800000|2023-07-17 13:50:00|34517.6|34515.2|34531.6|34529.2|34534.6|34532.2|34511.6|34509.2|1891
1689602100000|2023-07-17 13:55:00|34531.1|34528.7|34521.1|34518.7|34541.6|34539.2|34519.6|34517.2|1593
1689602400000|2023-07-17 14:00:00|34520.6|34518.2|34533.6|34531.2|34541.6|34539.2|34515.6|34513.2|1870
1689602700000|2023-07-17 14:05:00|34534.6|34532.2|34539.7|34537.3|34570.1|34567.7|34531.6|34529.2|2276
1689603000000|2023-07-17 14:10:00|34539.2|34536.8|34532.2|34529.8|34539.2|34536.8|34519.7|34517.3|1667
1689603300000|2023-07-17 14:15:00|34532.7|34530.3|34534.7|34532.3|34539.2|34536.8|34517.7|34515.3|1119
1689603600000|2023-07-17 14:20:00|34533.6|34531.2|34539.1|34536.7|34540.6|34538.2|34524.6|34522.2|819
1689603900000|2023-07-17 14:25:00|34538.6|34536.2|34532.6|34530.2|34541.6|34539.2|34522.6|34520.2|861
1689604200000|2023-07-17 14:30:00|34533.1|34530.7|34525.6|34523.2|34534.6|34532.2|34520.1|34517.7|715
1689604500000|2023-07-17 14:35:00|34526.1|34523.7|34542.6|34540.2|34543.6|34541.2|34516.6|34514.2|1022
1689604800000|2023-07-17 14:40:00|34542.1|34539.7|34563.6|34561.2|34563.6|34561.2|34536.6|34534.2|897
1689605100000|2023-07-17 14:45:00|34564.1|34561.7|34580.6|34578.2|34586.6|34584.2|34551.6|34549.2|1646
1689605400000|2023-07-17 14:50:00|34579.6|34577.2|34560.6|34558.2|34579.6|34577.2|34555.6|34553.2|1202
1689605700000|2023-07-17 14:55:00|34561.1|34558.7|34564.1|34561.7|34570.6|34568.2|34546.6|34544.2|1631
1689606000000|2023-07-17 15:00:00|34564.6|34562.2|34571.6|34569.2|34576.6|34574.2|34560.6|34558.2|867
1689606300000|2023-07-17 15:05:00|34571.1|34568.7|34567.6|34565.2|34571.6|34569.2|34559.6|34557.2|644
1689606600000|2023-07-17 15:10:00|34566.6|34564.2|34566.6|34564.2|34569.1|34566.7|34555.6|34553.2|789
1689606900000|2023-07-17 15:15:00|34567.1|34564.7|34574.6|34572.2|34576.6|34574.2|34555.6|34553.2|910
1689607200000|2023-07-17 15:20:00|34574.1|34571.7|34590.6|34588.2|34594.6|34592.2|34572.6|34570.2|1064
1689607500000|2023-07-17 15:25:00|34589.6|34587.2|34581.1|34578.7|34590.6|34588.2|34571.6|34569.2|1228
1689607800000|2023-07-17 15:30:00|34581.6|34579.2|34586.1|34583.7|34590.6|34588.2|34575.6|34573.2|1163
1689608100000|2023-07-17 15:35:00|34585.6|34583.2|34595.6|34593.2|34604.1|34601.7|34585.6|34583.2|1542
1689608400000|2023-07-17 15:40:00|34596.6|34594.2|34588.6|34586.2|34599.6|34597.2|34586.6|34584.2|921
1689608700000|2023-07-17 15:45:00|34587.6|34585.2|34582.6|34580.2|34591.6|34589.2|34577.6|34575.2|746
1689609000000|2023-07-17 15:50:00|34583.6|34581.2|34573.6|34571.2|34585.6|34583.2|34566.1|34563.7|1074
1689609300000|2023-07-17 15:55:00|34573.1|34570.7|34591.6|34589.2|34596.1|34593.7|34571.1|34568.7|781
1689609600000|2023-07-17 16:00:00|34592.1|34589.7|34582.1|34579.7|34596.6|34594.2|34577.6|34575.2|709
1689609900000|2023-07-17 16:05:00|34582.6|34580.2|34581.6|34579.2|34587.6|34585.2|34574.6|34572.2|634
1689610200000|2023-07-17 16:10:00|34581.1|34578.7|34583.6|34581.2|34590.6|34588.2|34578.6|34576.2|585
1689610500000|2023-07-17 16:15:00|34583.1|34580.7|34567.6|34565.2|34583.6|34581.2|34564.6|34562.2|777
1689610800000|2023-07-17 16:20:00|34567.1|34564.7|34570.6|34568.2|34581.6|34579.2|34557.6|34555.2|692
1689611100000|2023-07-17 16:25:00|34569.6|34567.2|34571.6|34569.2|34576.6|34574.2|34569.1|34566.7|542
1689611400000|2023-07-17 16:30:00|34570.6|34568.2|34565.6|34563.2|34572.6|34570.2|34560.6|34558.2|487
1689611700000|2023-07-17 16:35:00|34565.1|34562.7|34572.6|34570.2|34572.6|34570.2|34554.1|34551.7|529
1689612000000|2023-07-17 16:40:00|34572.1|34569.7|34587.1|34584.7|34589.6|34587.2|34571.1|34568.7|625
1689612300000|2023-07-17 16:45:00|34586.6|34584.2|34583.6|34581.2|34590.6|34588.2|34581.6|34579.2|457
1689612600000|2023-07-17 16:50:00|34582.6|34580.2|34595.6|34593.2|34600.6|34598.2|34579.1|34576.7|737
1689612900000|2023-07-17 16:55:00|34596.6|34594.2|34598.6|34596.2|34601.6|34599.2|34593.1|34590.7|558
1689613200000|2023-07-17 17:00:00|34599.1|34596.7|34596.1|34593.7|34599.6|34597.2|34588.6|34586.2|450
1689613500000|2023-07-17 17:05:00|34596.6|34594.2|34590.6|34588.2|34605.6|34603.2|34583.6|34581.2|1158
1689613800000|2023-07-17 17:10:00|34589.6|34587.2|34601.1|34598.7|34602.1|34599.7|34584.6|34582.2|450
1689614100000|2023-07-17 17:15:00|34601.6|34599.2|34593.6|34591.2|34604.1|34601.7|34592.1|34589.7|302
1689614400000|2023-07-17 17:20:00|34594.1|34591.7|34585.1|34582.7|34595.6|34593.2|34584.6|34582.2|412
1689614700000|2023-07-17 17:25:00|34585.6|34583.2|34595.6|34593.2|34597.6|34595.2|34584.1|34581.7|400
1689615000000|2023-07-17 17:30:00|34596.1|34593.7|34595.1|34592.7|34598.6|34596.2|34585.6|34583.2|454
1689615300000|2023-07-17 17:35:00|34595.6|34593.2|34594.6|34592.2|34601.6|34599.2|34591.6|34589.2|367
1689615600000|2023-07-17 17:40:00|34594.1|34591.7|34604.6|34602.2|34606.6|34604.2|34591.6|34589.2|421
1689615900000|2023-07-17 17:45:00|34605.6|34603.2|34606.1|34603.7|34616.6|34614.2|34602.6|34600.2|655
1689616200000|2023-07-17 17:50:00|34605.6|34603.2|34579.6|34577.2|34606.6|34604.2|34575.6|34573.2|883
1689616500000|2023-07-17 17:55:00|34580.1|34577.7|34581.2|34578.8|34585.6|34583.2|34566.6|34564.2|568
1689616800000|2023-07-17 18:00:00|34582.2|34579.8|34577.2|34574.8|34588.2|34585.8|34564.7|34562.3|601
1689617100000|2023-07-17 18:05:00|34577.7|34575.3|34580.2|34577.8|34581.2|34578.8|34575.2|34572.8|359
1689617400000|2023-07-17 18:10:00|34579.2|34576.8|34587.2|34584.8|34589.7|34587.3|34576.2|34573.8|550
1689617700000|2023-07-17 18:15:00|34586.2|34583.8|34574.7|34572.3|34591.2|34588.8|34573.2|34570.8|421
1689618000000|2023-07-17 18:20:00|34575.2|34572.8|34603.2|34600.8|34605.2|34602.8|34574.2|34571.8|822
1689618300000|2023-07-17 18:25:00|34603.7|34601.3|34606.2|34603.8|34613.2|34610.8|34597.7|34595.3|771
1689618600000|2023-07-17 18:30:00|34607.2|34604.8|34608.2|34605.8|34612.2|34609.8|34601.2|34598.8|450
1689618900000|2023-07-17 18:35:00|34609.2|34606.8|34592.2|34589.8|34609.2|34606.8|34589.2|34586.8|476
1689619200000|2023-07-17 18:40:00|34592.7|34590.3|34601.2|34598.8|34604.2|34601.8|34591.2|34588.8|443
1689619500000|2023-07-17 18:45:00|34601.7|34599.3|34597.2|34594.8|34602.7|34600.3|34590.2|34587.8|420
1689619800000|2023-07-17 18:50:00|34597.7|34595.3|34600.2|34597.8|34601.2|34598.8|34591.7|34589.3|383
1689620100000|2023-07-17 18:55:00|34599.7|34597.3|34591.7|34589.3|34600.7|34598.3|34589.2|34586.8|405
1689620400000|2023-07-17 19:00:00|34592.2|34589.8|34598.2|34595.8|34604.7|34602.3|34590.2|34587.8|507
1689620700000|2023-07-17 19:05:00|34598.7|34596.3|34594.2|34591.8|34599.2|34596.8|34584.2|34581.8|571
1689621000000|2023-07-17 19:10:00|34593.2|34590.8|34610.2|34607.8|34614.2|34611.8|34592.2|34589.8|831
1689621300000|2023-07-17 19:15:00|34609.2|34606.8|34656.2|34653.8|34665.2|34662.8|34603.2|34600.8|2486
1689621600000|2023-07-17 19:20:00|34655.7|34653.3|34650.2|34647.8|34671.2|34668.8|34633.2|34630.8|2530
1689621900000|2023-07-17 19:25:00|34650.7|34648.3|34642.7|34640.3|34659.7|34657.3|34636.7|34634.3|1315
1689622200000|2023-07-17 19:30:00|34642.2|34639.8|34621.2|34618.8|34642.2|34639.8|34613.2|34610.8|896
1689622500000|2023-07-17 19:35:00|34620.7|34618.3|34631.2|34628.8|34638.2|34635.8|34618.7|34616.3|642
1689622800000|2023-07-17 19:40:00|34631.7|34629.3|34632.2|34629.8|34643.2|34640.8|34629.7|34627.3|745
1689623100000|2023-07-17 19:45:00|34630.2|34627.8|34629.7|34627.3|34643.2|34640.8|34623.2|34620.8|1053
1689623400000|2023-07-17 19:50:00|34629.2|34626.8|34622.2|34619.8|34634.2|34631.8|34606.2|34603.8|2650
1689623700000|2023-07-17 19:55:00|34621.7|34619.3|34584.2|34581.8|34621.7|34619.3|34567.2|34564.8|5144
1689624000000|2023-07-17 20:00:00|34585.4|34580.6|34566.4|34561.6|34586.4|34581.6|34562.9|34558.1|1599
1689624300000|2023-07-17 20:05:00|34566.9|34562.1|34560.9|34556.1|34567.9|34563.1|34554.9|34550.1|400
1689624600000|2023-07-17 20:10:00|34561.4|34556.6|34559.9|34555.1|34564.9|34560.1|34557.4|34552.6|447
1689624900000|2023-07-17 20:15:00|34560.4|34555.6|34563.9|34559.1|34565.9|34561.1|34559.4|34554.6|80
1689625200000|2023-07-17 20:20:00|34564.4|34559.6|34574.4|34569.6|34576.4|34571.6|34563.4|34558.6|198
1689625500000|2023-07-17 20:25:00|34574.9|34570.1|34578.9|34574.1|34579.4|34574.6|34572.4|34567.6|97
1689625800000|2023-07-17 20:30:00|34578.4|34573.6|34572.9|34568.1|34580.4|34575.6|34572.9|34568.1|84
1689626100000|2023-07-17 20:35:00|34572.4|34567.6|34575.9|34571.1|34577.4|34572.6|34572.4|34567.6|71
1689626400000|2023-07-17 20:40:00|34576.4|34571.6|34575.4|34570.6|34577.4|34572.6|34572.9|34568.1|108
1689626700000|2023-07-17 20:45:00|34574.9|34570.1|34575.4|34570.6|34577.4|34572.6|34572.9|34568.1|80
1689627000000|2023-07-17 20:50:00|34574.9|34570.1|34571.9|34567.1|34575.4|34570.6|34570.4|34565.6|65
1689627300000|2023-07-17 20:55:00|34572.4|34567.6|34569.2|34559.4|34572.4|34567.6|34561.4|34556.6|65
1689627600000|2023-07-17 21:00:00|34569.5|34559.7|34569.5|34559.7|34570.3|34560.5|34568.3|34558.5|0
1689627900000|2023-07-17 21:05:00|34569.4|34559.6|34569.5|34559.7|34570|34560.2|34568.8|34559|0
1689628200000|2023-07-17 21:10:00|34569.1|34559.3|34572.3|34562.5|34572.3|34562.5|34569.1|34559.3|0
1689628500000|2023-07-17 21:15:00|34572.6|34562.8|34574.9|34565.1|34575.8|34566|34572.6|34562.8|0
1689628800000|2023-07-17 21:20:00|34574.6|34564.8|34575.2|34565.4|34575.2|34565.4|34572.1|34562.3|0
1689629100000|2023-07-17 21:25:00|34575.1|34565.3|34575.7|34565.9|34578.1|34568.3|34573.9|34564.1|0
1689629400000|2023-07-17 21:30:00|34578.2|34568.4|34578.2|34568.4|34578.2|34568.4|34577.9|34568.1|0
1689629700000|2023-07-17 21:35:00|34578.5|34568.7|34579.3|34569.5|34579.6|34569.8|34578.2|34568.4|0
1689630000000|2023-07-17 21:40:00|34579.2|34569.4|34579.5|34569.7|34579.5|34569.7|34579.2|34569.4|0
1689630300000|2023-07-17 21:45:00|34579|34569.2|34579.9|34570.1|34580.1|34570.3|34579|34569.2|0
1689630600000|2023-07-17 21:50:00|34580.5|34570.7|34580.3|34570.5|34580.9|34571.1|34579.9|34570.1|0
1689630900000|2023-07-17 21:55:00|34580.6|34570.8|34581.4|34571.6|34582|34572.2|34579.9|34570.1|0
1689631200000|2023-07-17 22:00:00|34571.9|34567.1|34572.9|34568.1|34579.4|34574.6|34565.9|34561.1|74
1689631500000|2023-07-17 22:05:00|34573.4|34568.6|34572.9|34568.1|34575.4|34570.6|34572.4|34567.6|42
1689631800000|2023-07-17 22:10:00|34573.4|34568.6|34580.9|34576.1|34582.4|34577.6|34572.9|34568.1|80
1689632100000|2023-07-17 22:15:00|34581.4|34576.6|34581.4|34576.6|34582.9|34578.1|34579.4|34574.6|41
1689632400000|2023-07-17 22:20:00|34580.9|34576.1|34574.9|34570.1|34581.4|34576.6|34572.4|34567.6|50
1689632700000|2023-07-17 22:25:00|34575.4|34570.6|34575.4|34570.6|34576.4|34571.6|34574.9|34570.1|13
1689633000000|2023-07-17 22:30:00|34574.9|34570.1|34574.4|34569.6|34575.4|34570.6|34573.9|34569.1|15
1689633300000|2023-07-17 22:35:00|34573.9|34569.1|34571.4|34566.6|34574.9|34570.1|34565.9|34561.1|100
1689633600000|2023-07-17 22:40:00|34571.9|34567.1|34572.9|34568.1|34575.9|34571.1|34571.9|34567.1|26
1689633900000|2023-07-17 22:45:00|34572.4|34567.6|34572.4|34567.6|34572.9|34568.1|34572.4|34567.6|7
1689634200000|2023-07-17 22:50:00|34571.9|34567.1|34571.9|34567.1|34572.9|34568.1|34566.9|34562.1|18
1689634500000|2023-07-17 22:55:00|34572.4|34567.6|34570.9|34566.1|34572.9|34568.1|34569.9|34565.1|13
1689634800000|2023-07-17 23:00:00|34571.4|34566.6|34571.9|34567.1|34573.4|34568.6|34571.4|34566.6|14
1689635100000|2023-07-17 23:05:00|34571.4|34566.6|34566.9|34562.1|34571.9|34567.1|34565.9|34561.1|24
1689635400000|2023-07-17 23:10:00|34566.4|34561.6|34566.4|34561.6|34567.4|34562.6|34565.9|34561.1|10
1689635700000|2023-07-17 23:15:00|34566.9|34562.1|34566.9|34562.1|34567.9|34563.1|34561.9|34557.1|64
1689636000000|2023-07-17 23:20:00|34567.4|34562.6|34567.9|34563.1|34568.9|34564.1|34565.4|34560.6|13
1689636300000|2023-07-17 23:25:00|34567.4|34562.6|34563.9|34559.1|34567.9|34563.1|34563.9|34559.1|13
1689636600000|2023-07-17 23:30:00|34563.4|34558.6|34577.4|34572.6|34577.9|34573.1|34563.4|34558.6|122
1689636900000|2023-07-17 23:35:00|34576.9|34572.1|34576.9|34572.1|34577.4|34572.6|34574.4|34569.6|16
1689637200000|2023-07-17 23:40:00|34576.4|34571.6|34569.9|34565.1|34576.9|34572.1|34569.9|34565.1|39
1689637500000|2023-07-17 23:45:00|34570.4|34565.6|34575.4|34570.6|34577.4|34572.6|34569.9|34565.1|56
1689637800000|2023-07-17 23:50:00|34574.9|34570.1|34570.4|34565.6|34574.9|34570.1|34570.4|34565.6|85
1689638100000|2023-07-17 23:55:00|34569.9|34565.1|34564.4|34559.6|34570.9|34566.1|34563.9|34559.1|81
1689638400000|2023-07-18 00:00:00|34563.9|34559.1|34574.9|34570.1|34575.4|34570.6|34562.9|34558.1|94
1689638700000|2023-07-18 00:05:00|34575.4|34570.6|34567.9|34563.1|34578.4|34573.6|34567.4|34562.6|59
1689639000000|2023-07-18 00:10:00|34568.4|34563.6|34580.9|34576.1|34580.9|34576.1|34568.4|34563.6|62
1689639300000|2023-07-18 00:15:00|34580.4|34575.6|34581.4|34576.6|34582.4|34577.6|34576.4|34571.6|47
1689639600000|2023-07-18 00:20:00|34581.9|34577.1|34581.9|34577.1|34585.4|34580.6|34579.4|34574.6|82
1689639900000|2023-07-18 00:25:00|34582.4|34577.6|34578.9|34574.1|34582.9|34578.1|34574.4|34569.6|44
1689640200000|2023-07-18 00:30:00|34578.4|34573.6|34580.4|34575.6|34581.4|34576.6|34576.9|34572.1|57
1689640500000|2023-07-18 00:35:00|34579.4|34574.6|34582.4|34577.6|34583.4|34578.6|34578.9|34574.1|36
1689640800000|2023-07-18 00:40:00|34581.4|34576.6|34582.4|34577.6|34582.4|34577.6|34579.4|34574.6|50
1689641100000|2023-07-18 00:45:00|34581.9|34577.1|34585.9|34581.1|34587.4|34582.6|34580.9|34576.1|110
1689641400000|2023-07-18 00:50:00|34586.4|34581.6|34588.4|34583.6|34588.4|34583.6|34581.9|34577.1|109
1689641700000|2023-07-18 00:55:00|34587.9|34583.1|34585.4|34580.6|34588.4|34583.6|34583.9|34579.1|21
1689642000000|2023-07-18 01:00:00|34584.9|34580.1|34584.4|34579.6|34585.4|34580.6|34578.9|34574.1|52
1689642300000|2023-07-18 01:05:00|34584.9|34580.1|34583.4|34578.6|34586.9|34582.1|34581.4|34576.6|69
1689642600000|2023-07-18 01:10:00|34583.9|34579.1|34587.9|34583.1|34590.4|34585.6|34582.4|34577.6|68
1689642900000|2023-07-18 01:15:00|34587.4|34582.6|34587.4|34582.6|34592.4|34587.6|34586.9|34582.1|147
1689643200000|2023-07-18 01:20:00|34587.9|34583.1|34590.4|34585.6|34590.9|34586.1|34585.4|34580.6|60
1689643500000|2023-07-18 01:25:00|34589.9|34585.1|34592.9|34588.1|34593.4|34588.6|34587.9|34583.1|62
1689643800000|2023-07-18 01:30:00|34592.4|34587.6|34586.9|34582.1|34593.4|34588.6|34583.9|34579.1|76
1689644100000|2023-07-18 01:35:00|34586.4|34581.6|34573.9|34569.1|34586.9|34582.1|34570.4|34565.6|139
1689644400000|2023-07-18 01:40:00|34573.4|34568.6|34558.9|34554.1|34573.4|34568.6|34557.9|34553.1|243
1689644700000|2023-07-18 01:45:00|34558.4|34553.6|34565.9|34561.1|34566.4|34561.6|34554.9|34550.1|146
1689645000000|2023-07-18 01:50:00|34565.4|34560.6|34571.4|34566.6|34572.4|34567.6|34563.4|34558.6|65
1689645300000|2023-07-18 01:55:00|34570.9|34566.1|34572.4|34567.6|34572.9|34568.1|34568.4|34563.6|40
1689645600000|2023-07-18 02:00:00|34572.9|34568.1|34568.9|34564.1|34572.9|34568.1|34566.9|34562.1|77
1689645900000|2023-07-18 02:05:00|34568.4|34563.6|34566.9|34562.1|34569.4|34564.6|34565.4|34560.6|44
1689646200000|2023-07-18 02:10:00|34566.4|34561.6|34566.4|34561.6|34569.4|34564.6|34564.4|34559.6|38
1689646500000|2023-07-18 02:15:00|34565.9|34561.1|34570.4|34565.6|34570.4|34565.6|34564.9|34560.1|39
1689646800000|2023-07-18 02:20:00|34569.9|34565.1|34567.4|34562.6|34570.4|34565.6|34566.9|34562.1|26
1689647100000|2023-07-18 02:25:00|34566.9|34562.1|34567.9|34563.1|34568.4|34563.6|34563.4|34558.6|31
1689647400000|2023-07-18 02:30:00|34568.4|34563.6|34568.9|34564.1|34570.9|34566.1|34566.4|34561.6|34
1689647700000|2023-07-18 02:35:00|34569.4|34564.6|34567.9|34563.1|34570.4|34565.6|34567.4|34562.6|22
1689648000000|2023-07-18 02:40:00|34568.4|34563.6|34569.4|34564.6|34572.4|34567.6|34566.4|34561.6|39
1689648300000|2023-07-18 02:45:00|34568.9|34564.1|34564.9|34560.1|34569.4|34564.6|34564.4|34559.6|19
1689648600000|2023-07-18 02:50:00|34564.4|34559.6|34570.4|34565.6|34571.4|34566.6|34564.4|34559.6|39
1689648900000|2023-07-18 02:55:00|34570.9|34566.1|34570.4|34565.6|34572.4|34567.6|34569.9|34565.1|24
1689649200000|2023-07-18 03:00:00|34570.9|34566.1|34570.4|34565.6|34572.9|34568.1|34569.9|34565.1|33
1689649500000|2023-07-18 03:05:00|34569.9|34565.1|34574.9|34570.1|34576.4|34571.6|34569.4|34564.6|55
1689649800000|2023-07-18 03:10:00|34574.4|34569.6|34576.4|34571.6|34577.4|34572.6|34571.9|34567.1|49
1689650100000|2023-07-18 03:15:00|34575.9|34571.1|34577.4|34572.6|34579.4|34574.6|34575.9|34571.1|46
1689650400000|2023-07-18 03:20:00|34577.9|34573.1|34579.9|34575.1|34581.4|34576.6|34576.9|34572.1|66
1689650700000|2023-07-18 03:25:00|34579.4|34574.6|34582.4|34577.6|34583.4|34578.6|34579.4|34574.6|47
1689651000000|2023-07-18 03:30:00|34582.9|34578.1|34581.4|34576.6|34584.9|34580.1|34579.9|34575.1|52
1689651300000|2023-07-18 03:35:00|34580.9|34576.1|34581.4|34576.6|34582.4|34577.6|34578.4|34573.6|35
1689651600000|2023-07-18 03:40:00|34581.9|34577.1|34580.4|34575.6|34581.9|34577.1|34577.4|34572.6|48
1689651900000|2023-07-18 03:45:00|34579.9|34575.1|34580.4|34575.6|34580.4|34575.6|34577.9|34573.1|19
1689652200000|2023-07-18 03:50:00|34579.9|34575.1|34579.9|34575.1|34582.4|34577.6|34578.9|34574.1|29
1689652500000|2023-07-18 03:55:00|34579.4|34574.6|34578.4|34573.6|34580.4|34575.6|34576.4|34571.6|29
1689652800000|2023-07-18 04:00:00|34578.9|34574.1|34577.4|34572.6|34579.9|34575.1|34576.9|34572.1|22
1689653100000|2023-07-18 04:05:00|34577.9|34573.1|34575.9|34571.1|34579.4|34574.6|34574.4|34569.6|37
1689653400000|2023-07-18 04:10:00|34576.4|34571.6|34578.4|34573.6|34580.4|34575.6|34576.4|34571.6|33
1689653700000|2023-07-18 04:15:00|34578.9|34574.1|34576.9|34572.1|34579.4|34574.6|34576.4|34571.6|12
1689654000000|2023-07-18 04:20:00|34576.4|34571.6|34578.9|34574.1|34579.4|34574.6|34575.4|34570.6|14
1689654300000|2023-07-18 04:25:00|34578.4|34573.6|34577.4|34572.6|34581.9|34577.1|34576.4|34571.6|83
1689654600000|2023-07-18 04:30:00|34576.9|34572.1|34578.4|34573.6|34578.4|34573.6|34576.4|34571.6|8
1689654900000|2023-07-18 04:35:00|34577.9|34573.1|34577.4|34572.6|34578.4|34573.6|34576.4|34571.6|17
1689655200000|2023-07-18 04:40:00|34576.9|34572.1|34578.4|34573.6|34579.4|34574.6|34575.9|34571.1|40
1689655500000|2023-07-18 04:45:00|34578.9|34574.1|34580.4|34575.6|34580.9|34576.1|34577.4|34572.6|26
1689655800000|2023-07-18 04:50:00|34580.9|34576.1|34583.4|34578.6|34583.4|34578.6|34580.4|34575.6|35
1689656100000|2023-07-18 04:55:00|34582.9|34578.1|34585.4|34580.6|34585.4|34580.6|34582.4|34577.6|55
1689656400000|2023-07-18 05:00:00|34584.4|34579.6|34584.9|34580.1|34589.4|34584.6|34581.4|34576.6|142
1689656700000|2023-07-18 05:05:00|34584.4|34579.6|34585.4|34580.6|34587.4|34582.6|34583.4|34578.6|62
1689657000000|2023-07-18 05:10:00|34585.9|34581.1|34583.9|34579.1|34588.4|34583.6|34582.4|34577.6|110
1689657300000|2023-07-18 05:15:00|34583.4|34578.6|34584.4|34579.6|34584.4|34579.6|34582.4|34577.6|17
1689657600000|2023-07-18 05:20:00|34583.9|34579.1|34587.9|34583.1|34588.4|34583.6|34581.9|34577.1|62
1689657900000|2023-07-18 05:25:00|34587.4|34582.6|34586.9|34582.1|34591.4|34586.6|34586.4|34581.6|128
1689658200000|2023-07-18 05:30:00|34586.4|34581.6|34588.4|34583.6|34592.9|34588.1|34586.4|34581.6|107
1689658500000|2023-07-18 05:35:00|34588.9|34584.1|34587.9|34583.1|34589.4|34584.6|34586.9|34582.1|19
1689658800000|2023-07-18 05:40:00|34588.4|34583.6|34594.4|34589.6|34595.4|34590.6|34587.4|34582.6|48
1689659100000|2023-07-18 05:45:00|34593.9|34589.1|34600.4|34595.6|34600.4|34595.6|34593.9|34589.1|81
1689659400000|2023-07-18 05:50:00|34599.9|34595.1|34591.9|34587.1|34599.9|34595.1|34591.4|34586.6|68
1689659700000|2023-07-18 05:55:00|34591.4|34586.6|34596.4|34591.6|34596.9|34592.1|34590.4|34585.6|91
1689660000000|2023-07-18 06:00:00|34595.8|34592.2|34592.3|34588.7|34595.8|34592.2|34589.8|34586.2|103
1689660300000|2023-07-18 06:05:00|34591.8|34588.2|34583.8|34580.2|34591.8|34588.2|34583.8|34580.2|100
1689660600000|2023-07-18 06:10:00|34584.3|34580.7|34581.8|34578.2|34584.3|34580.7|34580.8|34577.2|94
1689660900000|2023-07-18 06:15:00|34582.3|34578.7|34580.3|34576.7|34583.8|34580.2|34578.8|34575.2|89
1689661200000|2023-07-18 06:20:00|34580.8|34577.2|34591.3|34587.7|34591.8|34588.2|34579.3|34575.7|97
1689661500000|2023-07-18 06:25:00|34591.8|34588.2|34588.8|34585.2|34591.8|34588.2|34585.8|34582.2|50
1689661800000|2023-07-18 06:30:00|34589.3|34585.7|34586.3|34582.7|34590.3|34586.7|34585.8|34582.2|70
1689662100000|2023-07-18 06:35:00|34585.8|34582.2|34585.3|34581.7|34586.3|34582.7|34583.3|34579.7|65
1689662400000|2023-07-18 06:40:00|34585.8|34582.2|34582.3|34578.7|34585.8|34582.2|34578.8|34575.2|74
1689662700000|2023-07-18 06:45:00|34582.8|34579.2|34580.8|34577.2|34583.8|34580.2|34578.3|34574.7|55
1689663000000|2023-07-18 06:50:00|34581.3|34577.7|34580.3|34576.7|34581.8|34578.2|34576.3|34572.7|59
1689663300000|2023-07-18 06:55:00|34579.8|34576.2|34582.8|34579.2|34585.8|34582.2|34577.8|34574.2|272
1689663600000|2023-07-18 07:00:00|34582.3|34578.7|34579.8|34576.2|34582.8|34579.2|34574.8|34571.2|275
1689663900000|2023-07-18 07:05:00|34579.3|34575.7|34582.8|34579.2|34591.8|34588.2|34574.3|34570.7|218
1689664200000|2023-07-18 07:10:00|34582.3|34578.7|34580.8|34577.2|34583.3|34579.7|34572.8|34569.2|139
1689664500000|2023-07-18 07:15:00|34581.3|34577.7|34585.3|34581.7|34585.8|34582.2|34575.3|34571.7|92
1689664800000|2023-07-18 07:20:00|34584.8|34581.2|34585.8|34582.2|34593.3|34589.7|34583.3|34579.7|144
1689665100000|2023-07-18 07:25:00|34586.3|34582.7|34572.8|34569.2|34586.3|34582.7|34571.8|34568.2|101
1689665400000|2023-07-18 07:30:00|34573.8|34570.2|34565.8|34562.2|34575.8|34572.2|34563.8|34560.2|218
1689665700000|2023-07-18 07:35:00|34566.3|34562.7|34565.8|34562.2|34567.3|34563.7|34558.8|34555.2|195
1689666000000|2023-07-18 07:40:00|34564.8|34561.2|34568.3|34564.7|34568.8|34565.2|34561.8|34558.2|147
1689666300000|2023-07-18 07:45:00|34567.8|34564.2|34576.3|34572.7|34577.8|34574.2|34566.8|34563.2|146
1689666600000|2023-07-18 07:50:00|34575.8|34572.2|34592.8|34589.2|34595.8|34592.2|34575.3|34571.7|268
1689666900000|2023-07-18 07:55:00|34593.3|34589.7|34596.3|34592.7|34609.8|34606.2|34591.8|34588.2|306
1689667200000|2023-07-18 08:00:00|34596.8|34593.2|34596.3|34592.7|34600.3|34596.7|34590.3|34586.7|151
1689667500000|2023-07-18 08:05:00|34595.8|34592.2|34599.3|34595.7|34606.3|34602.7|34595.8|34592.2|150
1689667800000|2023-07-18 08:10:00|34599.8|34596.2|34602.8|34599.2|34604.3|34600.7|34598.3|34594.7|61
1689668100000|2023-07-18 08:15:00|34603.3|34599.7|34598.8|34595.2|34603.3|34599.7|34591.8|34588.2|136
1689668400000|2023-07-18 08:20:00|34600.3|34596.7|34596.3|34592.7|34601.3|34597.7|34592.8|34589.2|112
1689668700000|2023-07-18 08:25:00|34595.8|34592.2|34602.3|34598.7|34602.8|34599.2|34595.3|34591.7|118
1689669000000|2023-07-18 08:30:00|34601.8|34598.2|34612.8|34609.2|34614.8|34611.2|34600.8|34597.2|208
1689669300000|2023-07-18 08:35:00|34613.3|34609.7|34603.3|34599.7|34613.8|34610.2|34602.3|34598.7|163
1689669600000|2023-07-18 08:40:00|34602.8|34599.2|34596.3|34592.7|34603.8|34600.2|34595.8|34592.2|101
1689669900000|2023-07-18 08:45:00|34596.8|34593.2|34590.3|34586.7|34599.3|34595.7|34589.8|34586.2|172
1689670200000|2023-07-18 08:50:00|34589.8|34586.2|34575.8|34572.2|34589.8|34586.2|34571.8|34568.2|271
1689670500000|2023-07-18 08:55:00|34575.3|34571.7|34583.3|34579.7|34584.8|34581.2|34574.3|34570.7|99
1689670800000|2023-07-18 09:00:00|34583.8|34580.2|34589.3|34585.7|34590.8|34587.2|34582.8|34579.2|163
1689671100000|2023-07-18 09:05:00|34589.8|34586.2|34586.3|34582.7|34590.8|34587.2|34583.8|34580.2|78
1689671400000|2023-07-18 09:10:00|34585.8|34582.2|34590.3|34586.7|34594.8|34591.2|34584.8|34581.2|123
1689671700000|2023-07-18 09:15:00|34589.8|34586.2|34602.8|34599.2|34603.8|34600.2|34589.8|34586.2|119
1689672000000|2023-07-18 09:20:00|34603.3|34599.7|34598.8|34595.2|34603.8|34600.2|34596.8|34593.2|111
1689672300000|2023-07-18 09:25:00|34597.8|34594.2|34594.8|34591.2|34598.8|34595.2|34594.8|34591.2|101
1689672600000|2023-07-18 09:30:00|34594.3|34590.7|34607.8|34604.2|34610.8|34607.2|34594.3|34590.7|158
1689672900000|2023-07-18 09:35:00|34607.3|34603.7|34610.3|34606.7|34610.8|34607.2|34603.8|34600.2|92
1689673200000|2023-07-18 09:40:00|34610.8|34607.2|34620.3|34616.7|34623.3|34619.7|34610.3|34606.7|183
1689673500000|2023-07-18 09:45:00|34619.8|34616.2|34611.8|34608.2|34620.8|34617.2|34610.8|34607.2|105
1689673800000|2023-07-18 09:50:00|34612.3|34608.7|34614.8|34611.2|34615.3|34611.7|34610.3|34606.7|82
1689674100000|2023-07-18 09:55:00|34615.3|34611.7|34615.8|34612.2|34617.3|34613.7|34611.8|34608.2|59
1689674400000|2023-07-18 10:00:00|34617.3|34613.7|34617.8|34614.2|34625.8|34622.2|34616.8|34613.2|152
1689674700000|2023-07-18 10:05:00|34617.3|34613.7|34613.8|34610.2|34618.8|34615.2|34612.8|34609.2|70
1689675000000|2023-07-18 10:10:00|34614.3|34610.7|34614.3|34610.7|34616.8|34613.2|34612.3|34608.7|95
1689675300000|2023-07-18 10:15:00|34614.8|34611.2|34609.8|34606.2|34616.8|34613.2|34608.8|34605.2|118
1689675600000|2023-07-18 10:20:00|34608.8|34605.2|34605.8|34602.2|34611.8|34608.2|34604.8|34601.2|123
1689675900000|2023-07-18 10:25:00|34606.3|34602.7|34602.8|34599.2|34606.8|34603.2|34600.8|34597.2|79
1689676200000|2023-07-18 10:30:00|34602.3|34598.7|34589.8|34586.2|34602.8|34599.2|34589.3|34585.7|200
1689676500000|2023-07-18 10:35:00|34589.3|34585.7|34591.8|34588.2|34593.8|34590.2|34583.3|34579.7|326
1689676800000|2023-07-18 10:40:00|34592.8|34589.2|34608.3|34604.7|34608.3|34604.7|34591.8|34588.2|268
1689677100000|2023-07-18 10:45:00|34607.8|34604.2|34596.8|34593.2|34609.8|34606.2|34595.8|34592.2|187
1689677400000|2023-07-18 10:50:00|34596.3|34592.7|34591.8|34588.2|34596.8|34593.2|34588.8|34585.2|136
1689677700000|2023-07-18 10:55:00|34592.8|34589.2|34594.8|34591.2|34598.8|34595.2|34591.3|34587.7|77
1689678000000|2023-07-18 11:00:00|34594.3|34590.7|34594.3|34590.7|34599.8|34596.2|34591.8|34588.2|143
1689678300000|2023-07-18 11:05:00|34593.8|34590.2|34585.8|34582.2|34594.8|34591.2|34585.8|34582.2|120
1689678600000|2023-07-18 11:10:00|34584.8|34581.2|34581.3|34577.7|34586.8|34583.2|34579.8|34576.2|139
1689678900000|2023-07-18 11:15:00|34581.8|34578.2|34591.3|34587.7|34591.3|34587.7|34580.8|34577.2|206
1689679200000|2023-07-18 11:20:00|34591.8|34588.2|34585.8|34582.2|34592.8|34589.2|34584.8|34581.2|130
1689679500000|2023-07-18 11:25:00|34585.3|34581.7|34588.8|34585.2|34591.8|34588.2|34583.8|34580.2|109
1689679800000|2023-07-18 11:30:00|34589.3|34585.7|34584.3|34580.7|34596.8|34593.2|34583.8|34580.2|324
1689680100000|2023-07-18 11:35:00|34584.8|34581.2|34572.8|34569.2|34589.8|34586.2|34571.8|34568.2|293
1689680400000|2023-07-18 11:40:00|34572.3|34568.7|34575.8|34572.2|34578.3|34574.7|34569.3|34565.7|189
1689680700000|2023-07-18 11:45:00|34576.3|34572.7|34573.8|34570.2|34578.8|34575.2|34572.3|34568.7|115
1689681000000|2023-07-18 11:50:00|34572.8|34569.2|34577.8|34574.2|34577.8|34574.2|34572.3|34568.7|81
1689681300000|2023-07-18 11:55:00|34577.3|34573.7|34574.3|34570.7|34578.8|34575.2|34571.3|34567.7|155
1689681600000|2023-07-18 12:00:00|34575.3|34571.7|34571.8|34568.2|34577.3|34573.7|34561.8|34558.2|342
1689681900000|2023-07-18 12:05:00|34572.3|34568.7|34572.3|34568.7|34575.3|34571.7|34570.3|34566.7|206
1689682200000|2023-07-18 12:10:00|34571.8|34568.2|34563.3|34559.7|34572.8|34569.2|34559.8|34556.2|176
1689682500000|2023-07-18 12:15:00|34562.8|34559.2|34568.3|34564.7|34571.3|34567.7|34561.8|34558.2|183
1689682800000|2023-07-18 12:20:00|34567.8|34564.2|34573.8|34570.2|34574.8|34571.2|34563.8|34560.2|209
1689683100000|2023-07-18 12:25:00|34573.3|34569.7|34579.3|34575.7|34582.3|34578.7|34572.3|34568.7|397
1689683400000|2023-07-18 12:30:00|34580.3|34576.7|34567.3|34563.7|34591.3|34587.7|34558.8|34555.2|1116
1689683700000|2023-07-18 12:35:00|34566.8|34563.2|34572.3|34568.7|34583.3|34579.7|34562.8|34559.2|363
1689684000000|2023-07-18 12:40:00|34571.8|34568.2|34545.3|34541.7|34578.3|34574.7|34543.8|34540.2|566
1689684300000|2023-07-18 12:45:00|34544.8|34541.2|34561.3|34557.7|34562.3|34558.7|34538.8|34535.2|537
1689684600000|2023-07-18 12:50:00|34560.8|34557.2|34548.8|34545.2|34564.8|34561.2|34547.8|34544.2|499
1689684900000|2023-07-18 12:55:00|34549.3|34545.7|34559.3|34555.7|34560.3|34556.7|34543.3|34539.7|299
1689685200000|2023-07-18 13:00:00|34558.8|34555.2|34566.8|34563.2|34570.3|34566.7|34552.3|34548.7|353
1689685500000|2023-07-18 13:05:00|34567.3|34563.7|34573.3|34569.7|34575.3|34571.7|34566.3|34562.7|298
1689685800000|2023-07-18 13:10:00|34572.8|34569.2|34557.3|34553.7|34574.8|34571.2|34554.8|34551.2|388
1689686100000|2023-07-18 13:15:00|34556.8|34553.2|34561.3|34557.7|34565.3|34561.7|34553.3|34549.7|334
1689686400000|2023-07-18 13:20:00|34560.3|34556.7|34570.8|34567.2|34573.3|34569.7|34552.8|34549.2|267
1689686700000|2023-07-18 13:25:00|34570.3|34566.7|34561.3|34557.7|34577.8|34574.2|34556.3|34552.7|628
1689687000000|2023-07-18 13:30:00|34560.7|34558.3|34592.2|34589.8|34596.2|34593.8|34518.2|34515.8|7269
1689687300000|2023-07-18 13:35:00|34594.2|34591.8|34634.7|34632.3|34651.2|34648.8|34593.2|34590.8|5430
1689687600000|2023-07-18 13:40:00|34634.2|34631.8|34701.5|34699.1|34708.5|34706.1|34633.7|34631.3|4472
1689687900000|2023-07-18 13:45:00|34701|34698.6|34724.5|34722.1|34737|34734.6|34700|34697.6|4391
1689688200000|2023-07-18 13:50:00|34722.7|34720.3|34736.7|34734.3|34741.7|34739.3|34721.7|34719.3|3719
1689688500000|2023-07-18 13:55:00|34734.7|34732.3|34786.7|34784.3|34790.7|34788.3|34734.7|34732.3|3639
1689688800000|2023-07-18 14:00:00|34786.2|34783.8|34814.7|34812.3|34815.7|34813.3|34784.7|34782.3|3330
1689689100000|2023-07-18 14:05:00|34814.2|34811.8|34798.7|34796.3|34819.7|34817.3|34794.2|34791.8|2934
1689689400000|2023-07-18 14:10:00|34798.2|34795.8|34797.2|34794.8|34809.2|34806.8|34789.7|34787.3|1879
1689689700000|2023-07-18 14:15:00|34796.7|34794.3|34797.2|34794.8|34798.7|34796.3|34784.7|34782.3|1878
1689690000000|2023-07-18 14:20:00|34797.7|34795.3|34802.7|34800.3|34806.7|34804.3|34785.7|34783.3|1166
1689690300000|2023-07-18 14:25:00|34803.7|34801.3|34822.2|34819.8|34827.7|34825.3|34798.2|34795.8|1904
1689690600000|2023-07-18 14:30:00|34822.7|34820.3|34825.2|34822.8|34842.2|34839.8|34809.7|34807.3|2164
1689690900000|2023-07-18 14:35:00|34824.7|34822.3|34842.7|34840.3|34845.7|34843.3|34820.7|34818.3|1077
1689691200000|2023-07-18 14:40:00|34843.2|34840.8|34857.7|34855.3|34866.2|34863.8|34842.7|34840.3|2015
1689691500000|2023-07-18 14:45:00|34856.7|34854.3|34892.7|34890.3|34893.7|34891.3|34856.2|34853.8|2300
1689691800000|2023-07-18 14:50:00|34891.7|34889.3|34906.7|34904.3|34906.7|34904.3|34887.2|34884.8|1850
1689692100000|2023-07-18 14:55:00|34907.7|34905.3|34914.7|34912.3|34919.7|34917.3|34905.7|34903.3|1447
1689692400000|2023-07-18 15:00:00|34916.7|34914.3|34947.7|34945.3|34948.7|34946.3|34913.7|34911.3|2089
1689692700000|2023-07-18 15:05:00|34946.7|34944.3|34962.7|34960.3|34971.7|34969.3|34938.2|34935.8|1946
1689693000000|2023-07-18 15:10:00|34961.7|34959.3|34948.7|34946.3|34965.7|34963.3|34946.7|34944.3|1725
1689693300000|2023-07-18 15:15:00|34948.2|34945.8|34948.2|34945.8|34953.7|34951.3|34934.7|34932.3|1719
1689693600000|2023-07-18 15:20:00|34948.7|34946.3|34960.7|34958.3|34960.7|34958.3|34947.2|34944.8|1154
1689693900000|2023-07-18 15:25:00|34960.2|34957.8|34947.5|34945.1|34960.7|34958.3|34945|34942.6|1428
1689694200000|2023-07-18 15:30:00|34948|34945.6|34942|34939.6|34948|34945.6|34932|34929.6|2217
1689694500000|2023-07-18 15:35:00|34941.5|34939.1|34949|34946.6|34953.5|34951.1|34930|34927.6|1521
1689694800000|2023-07-18 15:40:00|34947.2|34944.8|34938.7|34936.3|34958.7|34956.3|34935.7|34933.3|1555
1689695100000|2023-07-18 15:45:00|34939.2|34936.8|34981.2|34978.8|34982.2|34979.8|34936.2|34933.8|2180
1689695400000|2023-07-18 15:50:00|34980.7|34978.3|34968.2|34965.8|34993.2|34990.8|34965.2|34962.8|2793
1689695700000|2023-07-18 15:55:00|34967.7|34965.3|34967.2|34964.8|34971.2|34968.8|34957.2|34954.8|1404
1689696000000|2023-07-18 16:00:00|34966.7|34964.3|34956.2|34953.8|34972.2|34969.8|34949.2|34946.8|1309
1689696300000|2023-07-18 16:05:00|34957.2|34954.8|34954.2|34951.8|34958.2|34955.8|34941.2|34938.8|1440
1689696600000|2023-07-18 16:10:00|34954.7|34952.3|34947.2|34944.8|34959.7|34957.3|34943.2|34940.8|1153
1689696900000|2023-07-18 16:15:00|34946.7|34944.3|34946.2|34943.8|34949.2|34946.8|34942.7|34940.3|578
1689697200000|2023-07-18 16:20:00|34947.2|34944.8|34904.2|34901.8|34948.2|34945.8|34900.2|34897.8|1655
1689697500000|2023-07-18 16:25:00|34904.7|34902.3|34927.2|34924.8|34927.7|34925.3|34904.2|34901.8|1217
1689697800000|2023-07-18 16:30:00|34926.7|34924.3|34928.2|34925.8|34935.2|34932.8|34914.2|34911.8|1152
1689698100000|2023-07-18 16:35:00|34927.7|34925.3|34919.2|34916.8|34929.2|34926.8|34915.2|34912.8|845
1689698400000|2023-07-18 16:40:00|34919.7|34917.3|34913.2|34910.8|34932.2|34929.8|34905.2|34902.8|810
1689698700000|2023-07-18 16:45:00|34912.7|34910.3|34912.2|34909.8|34915.7|34913.3|34901.2|34898.8|672
1689699000000|2023-07-18 16:50:00|34912.7|34910.3|34917.2|34914.8|34917.7|34915.3|34909.2|34906.8|582
1689699300000|2023-07-18 16:55:00|34916.7|34914.3|34905.2|34902.8|34917.7|34915.3|34903.2|34900.8|557
1689699600000|2023-07-18 17:00:00|34904.9|34902.5|34905.9|34903.5|34908.9|34906.5|34895.9|34893.5|881
1689699900000|2023-07-18 17:05:00|34905.4|34903|34910.9|34908.5|34913.9|34911.5|34902.9|34900.5|832
1689700200000|2023-07-18 17:10:00|34909.9|34907.5|34909.9|34907.5|34911.9|34909.5|34900.9|34898.5|559
1689700500000|2023-07-18 17:15:00|34910.9|34908.5|34896.9|34894.5|34916.9|34914.5|34895.9|34893.5|932
1689700800000|2023-07-18 17:20:00|34896.4|34894|34902.9|34900.5|34903.4|34901|34882.9|34880.5|691
1689701100000|2023-07-18 17:25:00|34902.4|34900|34893.9|34891.5|34905.9|34903.5|34887.9|34885.5|397
1689701400000|2023-07-18 17:30:00|34893.4|34891|34894.9|34892.5|34898.9|34896.5|34889.9|34887.5|570
1689701700000|2023-07-18 17:35:00|34894.4|34892|34892.4|34890|34897.9|34895.5|34882.9|34880.5|476
1689702000000|2023-07-18 17:40:00|34892.9|34890.5|34894.9|34892.5|34907.9|34905.5|34891.4|34889|635
1689702300000|2023-07-18 17:45:00|34894.4|34892|34905.4|34903|34905.9|34903.5|34887.9|34885.5|501
1689702600000|2023-07-18 17:50:00|34904.9|34902.5|34910.9|34908.5|34911.9|34909.5|34897.9|34895.5|691
1689702900000|2023-07-18 17:55:00|34911.4|34909|34913.9|34911.5|34918.9|34916.5|34904.4|34902|601
1689703200000|2023-07-18 18:00:00|34914.4|34912|34929.9|34927.5|34929.9|34927.5|34909.9|34907.5|891
1689703500000|2023-07-18 18:05:00|34930.9|34928.5|34933.9|34931.5|34934.9|34932.5|34924.9|34922.5|819
1689703800000|2023-07-18 18:10:00|34933.4|34931|34939.9|34937.5|34940.9|34938.5|34925.9|34923.5|604
1689704100000|2023-07-18 18:15:00|34940.4|34938|34939.9|34937.5|34940.9|34938.5|34926.9|34924.5|894
1689704400000|2023-07-18 18:20:00|34938.6|34936.2|34949.6|34947.2|34954.1|34951.7|34934.6|34932.2|1310
1689704700000|2023-07-18 18:25:00|34949.1|34946.7|34961.6|34959.2|34961.6|34959.2|34942.6|34940.2|753
1689705000000|2023-07-18 18:30:00|34961.1|34958.7|34945.6|34943.2|34968.6|34966.2|34943.6|34941.2|1325
1689705300000|2023-07-18 18:35:00|34944.6|34942.2|34931.6|34929.2|34945.1|34942.7|34928.6|34926.2|1076
1689705600000|2023-07-18 18:40:00|34932.1|34929.7|34945.6|34943.2|34946.6|34944.2|34921.6|34919.2|1053
1689705900000|2023-07-18 18:45:00|34946.1|34943.7|34963.6|34961.2|34968.6|34966.2|34945.6|34943.2|883
1689706200000|2023-07-18 18:50:00|34964.1|34961.7|34948.1|34945.7|34964.6|34962.2|34946.6|34944.2|614
1689706500000|2023-07-18 18:55:00|34947.6|34945.2|34946.6|34944.2|34954.6|34952.2|34945.6|34943.2|550
1689706800000|2023-07-18 19:00:00|34947.1|34944.7|34951.6|34949.2|34956.1|34953.7|34929.6|34927.2|1378
1689707100000|2023-07-18 19:05:00|34950.6|34948.2|34944.1|34941.7|34956.6|34954.2|34942.6|34940.2|701
1689707400000|2023-07-18 19:10:00|34943.6|34941.2|34963.1|34960.7|34967.6|34965.2|34942.6|34940.2|1208
1689707700000|2023-07-18 19:15:00|34963.6|34961.2|34967.6|34965.2|34979.6|34977.2|34961.6|34959.2|1086
1689708000000|2023-07-18 19:20:00|34968.6|34966.2|34977.1|34974.7|34977.6|34975.2|34955.6|34953.2|1308
1689708300000|2023-07-18 19:25:00|34977.6|34975.2|34958.6|34956.2|34978.6|34976.2|34956.6|34954.2|600
1689708600000|2023-07-18 19:30:00|34958.1|34955.7|34948.6|34946.2|34964.1|34961.7|34935.6|34933.2|1165
1689708900000|2023-07-18 19:35:00|34948.1|34945.7|34959.6|34957.2|34959.6|34957.2|34944.6|34942.2|1056
1689709200000|2023-07-18 19:40:00|34960.1|34957.7|34964.6|34962.2|34969.6|34967.2|34959.1|34956.7|911
1689709500000|2023-07-18 19:45:00|34963.6|34961.2|34974.1|34971.7|34982.6|34980.2|34956.6|34954.2|1446
1689709800000|2023-07-18 19:50:00|34973.6|34971.2|34961.6|34959.2|34985.1|34982.7|34945.6|34943.2|3205
1689710100000|2023-07-18 19:55:00|34960.6|34958.2|34958.6|34956.2|34971.6|34969.2|34946.6|34944.2|5726
1689710400000|2023-07-18 20:00:00|34950|34947.6|34942.7|34937.9|34951.2|34947.6|34938.7|34933.9|1379
1689710700000|2023-07-18 20:05:00|34943.7|34938.9|34942.2|34937.4|34953.7|34948.9|34940.7|34935.9|392
1689711000000|2023-07-18 20:10:00|34941.7|34936.9|34941.7|34936.9|34946.2|34941.4|34937.7|34932.9|367
1689711300000|2023-07-18 20:15:00|34942.2|34937.4|34945.7|34940.9|34946.7|34941.9|34940.2|34935.4|98
1689711600000|2023-07-18 20:20:00|34946.2|34941.4|34938.7|34933.9|34948.2|34943.4|34938.2|34933.4|123
1689711900000|2023-07-18 20:25:00|34938.2|34933.4|34941.7|34936.9|34942.2|34937.4|34938.2|34933.4|71
1689712200000|2023-07-18 20:30:00|34940.7|34935.9|34939.7|34934.9|34940.7|34935.9|34935.7|34930.9|127
1689712500000|2023-07-18 20:35:00|34939.2|34934.4|34938.7|34933.9|34942.7|34937.9|34937.7|34932.9|53
1689712800000|2023-07-18 20:40:00|34939.2|34934.4|34942.7|34937.9|34943.7|34938.9|34938.7|34933.9|50
1689713100000|2023-07-18 20:45:00|34942.2|34937.4|34943.7|34938.9|34943.7|34938.9|34939.2|34934.4|105
1689713400000|2023-07-18 20:50:00|34942.7|34937.9|34944.7|34939.9|34949.7|34944.9|34942.7|34937.9|117
1689713700000|2023-07-18 20:55:00|34944.2|34939.4|34938|34928.2|34945.2|34940.4|34936.2|34927.9|67
1689714000000|2023-07-18 21:00:00|34940.5|34930.7|34942.8|34933|34944.8|34935|34939.1|34929.3|0
1689714300000|2023-07-18 21:05:00|34943.1|34933.3|34944.1|34934.3|34944.9|34935.1|34941.9|34932.1|0
1689714600000|2023-07-18 21:10:00|34944.8|34935|34944.9|34935.1|34944.9|34935.1|34943.7|34933.9|0
1689714900000|2023-07-18 21:15:00|34945.6|34935.8|34944.9|34935.1|34945.6|34935.8|34944.1|34934.3|0
1689715200000|2023-07-18 21:20:00|34945|34935.2|34943.2|34933.4|34945.1|34935.3|34943|34933.2|0
1689715500000|2023-07-18 21:25:00|34944.9|34935.1|34941.7|34931.9|34945.2|34935.4|34941.7|34931.9|0
1689715800000|2023-07-18 21:30:00|34944.2|34934.4|34943.1|34933.3|34944.2|34934.4|34942.8|34933|0
1689716100000|2023-07-18 21:35:00|34943.2|34933.4|34944|34934.2|34944|34934.2|34943.1|34933.3|0
1689716400000|2023-07-18 21:40:00|34944.5|34934.7|34945.2|34935.4|34945.2|34935.4|34944.3|34934.5|0
1689716700000|2023-07-18 21:45:00|34944.9|34935.1|34944.4|34934.6|34944.9|34935.1|34944.1|34934.3|0
1689717000000|2023-07-18 21:50:00|34944.5|34934.7|34944.2|34934.4|34944.5|34934.7|34944.2|34934.4|0
1689717300000|2023-07-18 21:55:00|34944|34934.2|34942.5|34932.7|34944.2|34934.4|34941.7|34931.9|0
1689717600000|2023-07-18 22:00:00|34936.8|34932|34952.8|34948|34952.8|34948|34933.8|34929|217
1689717900000|2023-07-18 22:05:00|34953.3|34948.5|34950.3|34945.5|34955.8|34951|34949.3|34944.5|105
1689718200000|2023-07-18 22:10:00|34950.8|34946|34950.8|34946|34955.8|34951|34949.8|34945|54
1689718500000|2023-07-18 22:15:00|34951.3|34946.5|34951.8|34947|34952.8|34948|34949.3|34944.5|36
1689718800000|2023-07-18 22:20:00|34952.3|34947.5|34950.3|34945.5|34953.3|34948.5|34949.8|34945|27
1689719100000|2023-07-18 22:25:00|34949.8|34945|34950.8|34946|34954.3|34949.5|34947.8|34943|77
1689719400000|2023-07-18 22:30:00|34950.3|34945.5|34951.8|34947|34952.3|34947.5|34949.8|34945|30
1689719700000|2023-07-18 22:35:00|34951.3|34946.5|34950.8|34946|34951.8|34947|34949.3|34944.5|59
1689720000000|2023-07-18 22:40:00|34951.3|34946.5|34953.3|34948.5|34955.8|34951|34951.3|34946.5|81
1689720300000|2023-07-18 22:45:00|34952.8|34948|34953.3|34948.5|34955.8|34951|34951.8|34947|60
1689720600000|2023-07-18 22:50:00|34952.8|34948|34950.8|34946|34952.8|34948|34948.8|34944|62
1689720900000|2023-07-18 22:55:00|34950.3|34945.5|34949.8|34945|34951.8|34947|34949.3|34944.5|12
1689721200000|2023-07-18 23:00:00|34950.3|34945.5|34956.3|34951.5|34959.3|34954.5|34950.3|34945.5|54
1689721500000|2023-07-18 23:05:00|34956.8|34952|34955.3|34950.5|34957.3|34952.5|34954.8|34950|43
1689721800000|2023-07-18 23:10:00|34955.8|34951|34960.8|34956|34960.8|34956|34955.8|34951|42
1689722100000|2023-07-18 23:15:00|34960.3|34955.5|34959.8|34955|34962.8|34958|34959.3|34954.5|87
1689722400000|2023-07-18 23:20:00|34959.3|34954.5|34957.8|34953|34959.8|34955|34956.8|34952|15
1689722700000|2023-07-18 23:25:00|34958.3|34953.5|34958.8|34954|34958.8|34954|34957.8|34953|7
1689723000000|2023-07-18 23:30:00|34958.3|34953.5|34958.3|34953.5|34958.8|34954|34956.3|34951.5|25
1689723300000|2023-07-18 23:35:00|34957.8|34953|34957.3|34952.5|34959.3|34954.5|34957.3|34952.5|20
1689723600000|2023-07-18 23:40:00|34958.8|34954|34959.3|34954.5|34960.8|34956|34958.3|34953.5|36
1689723900000|2023-07-18 23:45:00|34959.8|34955|34963.3|34958.5|34963.3|34958.5|34957.8|34953|63
1689724200000|2023-07-18 23:50:00|34963.8|34959|34962.3|34957.5|34965.3|34960.5|34960.8|34956|115
1689724500000|2023-07-18 23:55:00|34962.8|34958|34959.3|34954.5|34962.8|34958|34957.3|34952.5|79
1689724800000|2023-07-19 00:00:00|34958.8|34954|34962.8|34958|34962.8|34958|34952.8|34948|139
1689725100000|2023-07-19 00:05:00|34962.3|34957.5|34957.8|34953|34962.8|34958|34957.3|34952.5|53
1689725400000|2023-07-19 00:10:00|34958.3|34953.5|34961.3|34956.5|34963.3|34958.5|34958.3|34953.5|104
1689725700000|2023-07-19 00:15:00|34960.8|34956|34962.8|34958|34964.8|34960|34960.3|34955.5|87
1689726000000|2023-07-19 00:20:00|34963.3|34958.5|34966.3|34961.5|34966.3|34961.5|34961.8|34957|93
1689726300000|2023-07-19 00:25:00|34965.8|34961|34966.3|34961.5|34968.8|34964|34964.3|34959.5|99
1689726600000|2023-07-19 00:30:00|34966.8|34962|34961.3|34956.5|34971.3|34966.5|34959.3|34954.5|127
1689726900000|2023-07-19 00:35:00|34960.8|34956|34965.3|34960.5|34968.3|34963.5|34960.3|34955.5|103
1689727200000|2023-07-19 00:40:00|34965.8|34961|34962.8|34958|34966.3|34961.5|34959.3|34954.5|76
1689727500000|2023-07-19 00:45:00|34962.3|34957.5|34964.3|34959.5|34965.3|34960.5|34960.8|34956|83
1689727800000|2023-07-19 00:50:00|34963.8|34959|34966.3|34961.5|34967.3|34962.5|34962.3|34957.5|62
1689728100000|2023-07-19 00:55:00|34966.8|34962|34967.3|34962.5|34970.3|34965.5|34966.3|34961.5|38
1689728400000|2023-07-19 01:00:00|34967.8|34963|34962.8|34958|34968.3|34963.5|34960.3|34955.5|56
1689728700000|2023-07-19 01:05:00|34963.3|34958.5|34965.3|34960.5|34967.3|34962.5|34962.8|34958|28
1689729000000|2023-07-19 01:10:00|34965.8|34961|34968.8|34964|34969.3|34964.5|34964.3|34959.5|45
1689729300000|2023-07-19 01:15:00|34968.3|34963.5|34965.3|34960.5|34970.3|34965.5|34961.8|34957|84
1689729600000|2023-07-19 01:20:00|34965.8|34961|34968.8|34964|34969.8|34965|34962.8|34958|97
1689729900000|2023-07-19 01:25:00|34968.3|34963.5|34965.3|34960.5|34970.3|34965.5|34964.3|34959.5|55
1689730200000|2023-07-19 01:30:00|34964.8|34960|34972.8|34968|34972.8|34968|34964.3|34959.5|141
1689730500000|2023-07-19 01:35:00|34972.3|34967.5|34969.3|34964.5|34974.3|34969.5|34968.3|34963.5|107
1689730800000|2023-07-19 01:40:00|34968.8|34964|34967.8|34963|34969.8|34965|34965.3|34960.5|101
1689731100000|2023-07-19 01:45:00|34967.3|34962.5|34974.3|34969.5|34974.3|34969.5|34966.3|34961.5|97
1689731400000|2023-07-19 01:50:00|34974.8|34970|34969.3|34964.5|34977.3|34972.5|34967.8|34963|87
1689731700000|2023-07-19 01:55:00|34969.8|34965|34970.3|34965.5|34974.3|34969.5|34969.8|34965|79
1689732000000|2023-07-19 02:00:00|34969.8|34965|34966.3|34961.5|34972.3|34967.5|34966.3|34961.5|71
1689732300000|2023-07-19 02:05:00|34965.3|34960.5|34965.3|34960.5|34968.3|34963.5|34962.3|34957.5|121
1689732600000|2023-07-19 02:10:00|34964.3|34959.5|34969.3|34964.5|34970.3|34965.5|34964.3|34959.5|93
1689732900000|2023-07-19 02:15:00|34969.8|34965|34967.3|34962.5|34971.3|34966.5|34967.3|34962.5|50
1689733200000|2023-07-19 02:20:00|34966.3|34961.5|34964.8|34960|34967.3|34962.5|34962.3|34957.5|79
1689733500000|2023-07-19 02:25:00|34964.3|34959.5|34965.3|34960.5|34966.3|34961.5|34962.3|34957.5|46
1689733800000|2023-07-19 02:30:00|34965.8|34961|34964.3|34959.5|34966.8|34962|34964.3|34959.5|53
1689734100000|2023-07-19 02:35:00|34964.8|34960|34967.8|34963|34968.3|34963.5|34963.8|34959|62
1689734400000|2023-07-19 02:40:00|34967.3|34962.5|34966.3|34961.5|34968.3|34963.5|34963.8|34959|25
1689734700000|2023-07-19 02:45:00|34967.3|34962.5|34970.3|34965.5|34970.3|34965.5|34965.3|34960.5|38
1689735000000|2023-07-19 02:50:00|34969.8|34965|34970.3|34965.5|34972.3|34967.5|34969.3|34964.5|27
1689735300000|2023-07-19 02:55:00|34969.8|34965|34964.3|34959.5|34970.3|34965.5|34963.3|34958.5|54
1689735600000|2023-07-19 03:00:00|34964.8|34960|34967.3|34962.5|34969.3|34964.5|34964.3|34959.5|56
1689735900000|2023-07-19 03:05:00|34967.8|34963|34971.3|34966.5|34971.3|34966.5|34966.3|34961.5|68
1689736200000|2023-07-19 03:10:00|34970.8|34966|34974.8|34970|34976.8|34972|34970.8|34966|84
1689736500000|2023-07-19 03:15:00|34974.3|34969.5|34971.3|34966.5|34974.3|34969.5|34970.8|34966|57
1689736800000|2023-07-19 03:20:00|34971.8|34967|34973.3|34968.5|34973.3|34968.5|34970.3|34965.5|40
1689737100000|2023-07-19 03:25:00|34973.8|34969|34971.3|34966.5|34973.8|34969|34970.3|34965.5|41
1689737400000|2023-07-19 03:30:00|34970.8|34966|34968.8|34964|34971.3|34966.5|34967.3|34962.5|35
1689737700000|2023-07-19 03:35:00|34969.3|34964.5|34967.3|34962.5|34969.3|34964.5|34967.3|34962.5|39
1689738000000|2023-07-19 03:40:00|34966.3|34961.5|34967.3|34962.5|34967.3|34962.5|34965.3|34960.5|57
1689738300000|2023-07-19 03:45:00|34967.8|34963|34968.8|34964|34969.3|34964.5|34967.3|34962.5|32
1689738600000|2023-07-19 03:50:00|34969.3|34964.5|34968.3|34963.5|34970.3|34965.5|34966.3|34961.5|52
1689738900000|2023-07-19 03:55:00|34967.8|34963|34973.3|34968.5|34973.3|34968.5|34967.8|34963|58
1689739200000|2023-07-19 04:00:00|34972.8|34968|34971.3|34966.5|34974.3|34969.5|34970.3|34965.5|54
1689739500000|2023-07-19 04:05:00|34971.8|34967|34973.3|34968.5|34974.3|34969.5|34971.3|34966.5|59
1689739800000|2023-07-19 04:10:00|34974.3|34969.5|34974.3|34969.5|34974.8|34970|34972.8|34968|16
1689740100000|2023-07-19 04:15:00|34974.8|34970|34974.3|34969.5|34975.3|34970.5|34973.3|34968.5|44
1689740400000|2023-07-19 04:20:00|34974.8|34970|34973.3|34968.5|34976.3|34971.5|34972.8|34968|39
1689740700000|2023-07-19 04:25:00|34972.8|34968|34976.3|34971.5|34976.3|34971.5|34972.8|34968|26
1689741000000|2023-07-19 04:30:00|34977.3|34972.5|34969.8|34965|34978.3|34973.5|34969.3|34964.5|161
1689741300000|2023-07-19 04:35:00|34969.3|34964.5|34973.3|34968.5|34973.3|34968.5|34968.3|34963.5|87
1689741600000|2023-07-19 04:40:00|34972.8|34968|34971.8|34967|34975.3|34970.5|34970.3|34965.5|30
1689741900000|2023-07-19 04:45:00|34971.3|34966.5|34972.3|34967.5|34973.3|34968.5|34970.3|34965.5|43
1689742200000|2023-07-19 04:50:00|34971.8|34967|34971.3|34966.5|34973.3|34968.5|34971.3|34966.5|25
1689742500000|2023-07-19 04:55:00|34970.3|34965.5|34970.3|34965.5|34973.3|34968.5|34970.3|34965.5|49
1689742800000|2023-07-19 05:00:00|34970.8|34966|34975.8|34971|34979.3|34974.5|34970.3|34965.5|399
1689743100000|2023-07-19 05:05:00|34975.3|34970.5|34978.8|34974|34978.8|34974|34974.8|34970|92
1689743400000|2023-07-19 05:10:00|34979.3|34974.5|34976.3|34971.5|34982.3|34977.5|34976.3|34971.5|154
1689743700000|2023-07-19 05:15:00|34977.3|34972.5|34981.8|34977|34984.3|34979.5|34977.3|34972.5|183
1689744000000|2023-07-19 05:20:00|34981.3|34976.5|34977.3|34972.5|34982.3|34977.5|34976.3|34971.5|103
1689744300000|2023-07-19 05:25:00|34976.3|34971.5|34981.3|34976.5|34982.3|34977.5|34975.3|34970.5|84
1689744600000|2023-07-19 05:30:00|34981.8|34977|34981.3|34976.5|34983.3|34978.5|34979.8|34975|58
1689744900000|2023-07-19 05:35:00|34980.8|34976|34977.8|34973|34985.8|34981|34977.3|34972.5|126
1689745200000|2023-07-19 05:40:00|34977.3|34972.5|34981.3|34976.5|34982.3|34977.5|34975.8|34971|83
1689745500000|2023-07-19 05:45:00|34981.8|34977|34982.3|34977.5|34983.8|34979|34979.3|34974.5|94
1689745800000|2023-07-19 05:50:00|34982.8|34978|34980.8|34976|34984.8|34980|34980.3|34975.5|79
1689746100000|2023-07-19 05:55:00|34981.3|34976.5|34978.3|34973.5|34984.8|34980|34978.3|34973.5|121
1689746400000|2023-07-19 06:00:00|34977.7|34974.1|34980.7|34977.1|34994.2|34990.6|34973.7|34970.1|830
1689746700000|2023-07-19 06:05:00|34980.2|34976.6|34988.7|34985.1|34990.2|34986.6|34979.7|34976.1|348
1689747000000|2023-07-19 06:10:00|34989.2|34985.6|34984.7|34981.1|34994.7|34991.1|34983.2|34979.6|256
1689747300000|2023-07-19 06:15:00|34984.2|34980.6|34992.7|34989.1|34992.7|34989.1|34980.2|34976.6|246
1689747600000|2023-07-19 06:20:00|34993.2|34989.6|34994.7|34991.1|34999.7|34996.1|34992.7|34989.1|386
1689747900000|2023-07-19 06:25:00|34993.7|34990.1|34993.7|34990.1|34999.7|34996.1|34991.7|34988.1|301
1689748200000|2023-07-19 06:30:00|34994.2|34990.6|34996.2|34992.6|34999.7|34996.1|34993.7|34990.1|258
1689748500000|2023-07-19 06:35:00|34996.7|34993.1|34989.7|34986.1|34999.2|34995.6|34988.7|34985.1|212
1689748800000|2023-07-19 06:40:00|34989.2|34985.6|34986.7|34983.1|34990.2|34986.6|34980.7|34977.1|433
1689749100000|2023-07-19 06:45:00|34986.2|34982.6|34987.7|34984.1|34990.7|34987.1|34984.7|34981.1|207
1689749400000|2023-07-19 06:50:00|34987.2|34983.6|34993.7|34990.1|34994.2|34990.6|34987.2|34983.6|123
1689749700000|2023-07-19 06:55:00|34994.2|34990.6|35016.7|35013.1|35017.7|35014.1|34990.7|34987.1|765
1689750000000|2023-07-19 07:00:00|35017.2|35013.6|35026.7|35023.1|35033.7|35030.1|35009.7|35006.1|1241
1689750300000|2023-07-19 07:05:00|35025.7|35022.1|35038.2|35034.6|35046.2|35042.6|35025.2|35021.6|850
1689750600000|2023-07-19 07:10:00|35037.7|35034.1|35026.7|35023.1|35039.7|35036.1|35024.7|35021.1|493
1689750900000|2023-07-19 07:15:00|35026.2|35022.6|35018.2|35014.6|35027.7|35024.1|35008.7|35005.1|612
1689751200000|2023-07-19 07:20:00|35017.7|35014.1|35022.2|35018.6|35026.2|35022.6|35012.2|35008.6|484
1689751500000|2023-07-19 07:25:00|35022.7|35019.1|35015.2|35011.6|35025.7|35022.1|35014.7|35011.1|220
1689751800000|2023-07-19 07:30:00|35014.7|35011.1|35008.7|35005.1|35014.7|35011.1|35006.2|35002.6|355
1689752100000|2023-07-19 07:35:00|35008.2|35004.6|34991.2|34987.6|35010.2|35006.6|34988.7|34985.1|385
1689752400000|2023-07-19 07:40:00|34990.7|34987.1|34990.2|34986.6|34999.7|34996.1|34989.7|34986.1|410
1689752700000|2023-07-19 07:45:00|34990.7|34987.1|34992.7|34989.1|35001.2|34997.6|34989.7|34986.1|382
1689753000000|2023-07-19 07:50:00|34991.7|34988.1|34987.2|34983.6|34992.7|34989.1|34978.7|34975.1|364
1689753300000|2023-07-19 07:55:00|34986.7|34983.1|34982.7|34979.1|34992.2|34988.6|34979.7|34976.1|175
1689753600000|2023-07-19 08:00:00|34982.2|34978.6|34994.7|34991.1|34994.7|34991.1|34976.7|34973.1|399
1689753900000|2023-07-19 08:05:00|34994.2|34990.6|34989.2|34985.6|34997.7|34994.1|34989.2|34985.6|225
1689754200000|2023-07-19 08:10:00|34988.7|34985.1|34993.2|34989.6|34997.7|34994.1|34987.2|34983.6|211
1689754500000|2023-07-19 08:15:00|34993.7|34990.1|35000.7|34997.1|35001.7|34998.1|34991.7|34988.1|336
1689754800000|2023-07-19 08:20:00|35000.2|34996.6|35003.7|35000.1|35007.7|35004.1|34999.7|34996.1|301
1689755100000|2023-07-19 08:25:00|35004.2|35000.6|35003.7|35000.1|35011.2|35007.6|35003.2|34999.6|207
1689755400000|2023-07-19 08:30:00|35002.7|34999.1|35001.7|34998.1|35006.7|35003.1|34998.2|34994.6|211
1689755700000|2023-07-19 08:35:00|35002.2|34998.6|35012.7|35009.1|35013.2|35009.6|35002.2|34998.6|145
1689756000000|2023-07-19 08:40:00|35012.2|35008.6|35015.7|35012.1|35020.7|35017.1|35010.7|35007.1|283
1689756300000|2023-07-19 08:45:00|35015.2|35011.6|35016.7|35013.1|35020.7|35017.1|35009.7|35006.1|187
1689756600000|2023-07-19 08:50:00|35017.2|35013.6|35013.7|35010.1|35020.7|35017.1|35010.7|35007.1|215
1689756900000|2023-07-19 08:55:00|35013.2|35009.6|35025.2|35021.6|35027.7|35024.1|35010.7|35007.1|152
1689757200000|2023-07-19 09:00:00|35024.7|35021.1|35018.7|35015.1|35024.7|35021.1|35015.2|35011.6|287
1689757500000|2023-07-19 09:05:00|35017.2|35013.6|35024.2|35020.6|35027.7|35024.1|35017.2|35013.6|250
1689757800000|2023-07-19 09:10:00|35024.7|35021.1|35021.7|35018.1|35024.7|35021.1|35017.7|35014.1|201
1689758100000|2023-07-19 09:15:00|35021.2|35017.6|35021.2|35017.6|35022.7|35019.1|35012.7|35009.1|229
1689758400000|2023-07-19 09:20:00|35021.7|35018.1|35022.7|35019.1|35026.7|35023.1|35020.7|35017.1|175
1689758700000|2023-07-19 09:25:00|35023.2|35019.6|35022.2|35018.6|35023.2|35019.6|35018.2|35014.6|206
1689759000000|2023-07-19 09:30:00|35021.7|35018.1|35015.2|35011.6|35024.7|35021.1|35009.7|35006.1|304
1689759300000|2023-07-19 09:35:00|35014.7|35011.1|35006.7|35003.1|35015.7|35012.1|35006.7|35003.1|128
1689759600000|2023-07-19 09:40:00|35007.2|35003.6|34998.7|34995.1|35010.2|35006.6|34998.2|34994.6|271
1689759900000|2023-07-19 09:45:00|34999.2|34995.6|35001.7|34998.1|35004.7|35001.1|34997.7|34994.1|199
1689760200000|2023-07-19 09:50:00|35002.2|34998.6|35001.7|34998.1|35005.7|35002.1|35000.2|34996.6|255
1689760500000|2023-07-19 09:55:00|35000.7|34997.1|35001.2|34997.6|35002.2|34998.6|34997.7|34994.1|111
1689760800000|2023-07-19 10:00:00|35000.7|34997.1|35001.2|34997.6|35003.7|35000.1|34989.7|34986.1|331
1689761100000|2023-07-19 10:05:00|35000.7|34997.1|35002.7|34999.1|35009.7|35006.1|34999.2|34995.6|443
1689761400000|2023-07-19 10:10:00|35003.2|34999.6|35012.2|35008.6|35013.2|35009.6|35001.7|34998.1|128
1689761700000|2023-07-19 10:15:00|35012.7|35009.1|35013.2|35009.6|35016.7|35013.1|35011.7|35008.1|249
1689762000000|2023-07-19 10:20:00|35012.7|35009.1|35009.7|35006.1|35014.7|35011.1|35008.2|35004.6|141
1689762300000|2023-07-19 10:25:00|35009.2|35005.6|35011.2|35007.6|35011.7|35008.1|35005.7|35002.1|145
1689762600000|2023-07-19 10:30:00|35011.7|35008.1|35013.7|35010.1|35014.7|35011.1|35007.7|35004.1|122
1689762900000|2023-07-19 10:35:00|35014.2|35010.6|35013.7|35010.1|35015.7|35012.1|35009.2|35005.6|130
1689763200000|2023-07-19 10:40:00|35014.2|35010.6|35004.7|35001.1|35014.7|35011.1|35003.2|34999.6|108
1689763500000|2023-07-19 10:45:00|35004.2|35000.6|35000.7|34997.1|35005.7|35002.1|34998.7|34995.1|147
1689763800000|2023-07-19 10:50:00|35000.2|34996.6|34998.7|34995.1|35001.7|34998.1|34996.7|34993.1|164
1689764100000|2023-07-19 10:55:00|34998.2|34994.6|35001.2|34997.6|35001.7|34998.1|34993.7|34990.1|238
1689764400000|2023-07-19 11:00:00|35001.7|34998.1|35001.7|34998.1|35004.2|35000.6|34991.7|34988.1|266
1689764700000|2023-07-19 11:05:00|35002.2|34998.6|34996.7|34993.1|35008.7|35005.1|34995.7|34992.1|525
1689765000000|2023-07-19 11:10:00|34997.7|34994.1|34990.7|34987.1|35000.2|34996.6|34988.7|34985.1|274
1689765300000|2023-07-19 11:15:00|34990.2|34986.6|34988.7|34985.1|34992.2|34988.6|34984.7|34981.1|359
1689765600000|2023-07-19 11:20:00|34988.2|34984.6|34987.2|34983.6|34993.2|34989.6|34983.7|34980.1|294
1689765900000|2023-07-19 11:25:00|34986.7|34983.1|34984.2|34980.6|35002.7|34999.1|34926.2|34922.6|5104
1689766200000|2023-07-19 11:30:00|34984.7|34981.1|34974.7|34971.1|34986.2|34982.6|34950.7|34947.1|1607
1689766500000|2023-07-19 11:35:00|34973.2|34969.6|34955.2|34951.6|34973.2|34969.6|34951.7|34948.1|279
1689766800000|2023-07-19 11:40:00|34954.7|34951.1|34955.2|34951.6|34956.7|34953.1|34945.7|34942.1|408
1689767100000|2023-07-19 11:45:00|34955.7|34952.1|34959.2|34955.6|34964.7|34961.1|34949.2|34945.6|260
1689767400000|2023-07-19 11:50:00|34959.7|34956.1|34967.7|34964.1|34968.2|34964.6|34958.7|34955.1|176
1689767700000|2023-07-19 11:55:00|34967.2|34963.6|34972.2|34968.6|34972.7|34969.1|34965.7|34962.1|209
1689768000000|2023-07-19 12:00:00|34974.2|34970.6|34982.2|34978.6|34985.7|34982.1|34965.2|34961.6|699
1689768300000|2023-07-19 12:05:00|34983.2|34979.6|34979.7|34976.1|34990.2|34986.6|34976.7|34973.1|269
1689768600000|2023-07-19 12:10:00|34980.7|34977.1|34981.2|34977.6|34987.7|34984.1|34975.7|34972.1|365
1689768900000|2023-07-19 12:15:00|34981.7|34978.1|34972.2|34968.6|34982.7|34979.1|34971.2|34967.6|238
1689769200000|2023-07-19 12:20:00|34971.7|34968.1|34963.7|34960.1|34972.2|34968.6|34960.7|34957.1|209
1689769500000|2023-07-19 12:25:00|34963.2|34959.6|34955.2|34951.6|34964.7|34961.1|34950.2|34946.6|368
1689769800000|2023-07-19 12:30:00|34955.7|34952.1|34963.2|34959.6|34965.7|34962.1|34946.2|34942.6|516
1689770100000|2023-07-19 12:35:00|34963.7|34960.1|34962.2|34958.6|34963.7|34960.1|34955.7|34952.1|294
1689770400000|2023-07-19 12:40:00|34961.7|34958.1|34958.7|34955.1|34966.7|34963.1|34957.7|34954.1|385
1689770700000|2023-07-19 12:45:00|34959.2|34955.6|34954.2|34950.6|34959.7|34956.1|34949.2|34945.6|331
1689771000000|2023-07-19 12:50:00|34954.7|34951.1|34958.7|34955.1|34964.7|34961.1|34948.7|34945.1|313
1689771300000|2023-07-19 12:55:00|34957.7|34954.1|34958.2|34954.6|34966.7|34963.1|34954.2|34950.6|352
1689771600000|2023-07-19 13:00:00|34958.7|34955.1|34966.2|34962.6|34969.7|34966.1|34954.7|34951.1|325
1689771900000|2023-07-19 13:05:00|34965.7|34962.1|34975.7|34972.1|34976.2|34972.6|34962.7|34959.1|343
1689772200000|2023-07-19 13:10:00|34975.2|34971.6|35000.2|34996.6|35000.2|34996.6|34974.2|34970.6|545
1689772500000|2023-07-19 13:15:00|35000.7|34997.1|35007.2|35003.6|35011.2|35007.6|34997.2|34993.6|652
1689772800000|2023-07-19 13:20:00|35007.7|35004.1|35008.2|35004.6|35015.2|35011.6|35000.2|34996.6|387
1689773100000|2023-07-19 13:25:00|35007.7|35004.1|35026.2|35022.6|35036.2|35032.6|35007.7|35004.1|1476
1689773400000|2023-07-19 13:30:00|35025.6|35023.2|35093.1|35090.7|35131.6|35129.2|35025.6|35023.2|10101
1689773700000|2023-07-19 13:35:00|35093.6|35091.2|35089.6|35087.2|35112.6|35110.2|35071.1|35068.7|5128
1689774000000|2023-07-19 13:40:00|35090.1|35087.7|35085.1|35082.7|35101.6|35099.2|35066.1|35063.7|2618
1689774300000|2023-07-19 13:45:00|35085.6|35083.2|35095.1|35092.7|35103.1|35100.7|35084.1|35081.7|2090
1689774600000|2023-07-19 13:50:00|35096.6|35094.2|35128.1|35125.7|35133.1|35130.7|35084.6|35082.2|2500
1689774900000|2023-07-19 13:55:00|35127.6|35125.2|35147.6|35145.2|35153.6|35151.2|35124.6|35122.2|2626
1689775200000|2023-07-19 14:00:00|35148.6|35146.2|35171.6|35169.2|35173.6|35171.2|35139.6|35137.2|1930
1689775500000|2023-07-19 14:05:00|35172.1|35169.7|35190.6|35188.2|35199.1|35196.7|35171.6|35169.2|2741
1689775800000|2023-07-19 14:10:00|35191.1|35188.7|35199.6|35197.2|35210.6|35208.2|35187.1|35184.7|2486
1689776100000|2023-07-19 14:15:00|35200.1|35197.7|35212.6|35210.2|35218.1|35215.7|35184.1|35181.7|2103
1689776400000|2023-07-19 14:20:00|35213.1|35210.7|35219.1|35216.7|35233.6|35231.2|35212.6|35210.2|2079
1689776700000|2023-07-19 14:25:00|35218.6|35216.2|35181.6|35179.2|35222.6|35220.2|35179.6|35177.2|2506
1689777000000|2023-07-19 14:30:00|35179.6|35177.2|35157.6|35155.2|35193.1|35190.7|35154.6|35152.2|2642
1689777300000|2023-07-19 14:35:00|35157.1|35154.7|35133.6|35131.2|35161.6|35159.2|35126.6|35124.2|2159
1689777600000|2023-07-19 14:40:00|35132.6|35130.2|35144.1|35141.7|35157.6|35155.2|35123.1|35120.7|1876
1689777900000|2023-07-19 14:45:00|35143.6|35141.2|35142.6|35140.2|35155.6|35153.2|35127.1|35124.7|1374
1689778200000|2023-07-19 14:50:00|35143.1|35140.7|35100.1|35097.7|35166.6|35164.2|35093.6|35091.2|2623
1689778500000|2023-07-19 14:55:00|35100.6|35098.2|35097.6|35095.2|35108.1|35105.7|35056.6|35054.2|3452
1689778800000|2023-07-19 15:00:00|35098.6|35096.2|35083.1|35080.7|35110.6|35108.2|35081.1|35078.7|1330
1689779100000|2023-07-19 15:05:00|35083.6|35081.2|35099.1|35096.7|35107.6|35105.2|35083.1|35080.7|861
1689779400000|2023-07-19 15:10:00|35099.6|35097.2|35102.6|35100.2|35103.6|35101.2|35084.6|35082.2|1120
1689779700000|2023-07-19 15:15:00|35101.6|35099.2|35116.6|35114.2|35123.6|35121.2|35094.1|35091.7|1357
1689780000000|2023-07-19 15:20:00|35117.6|35115.2|35080.6|35078.2|35120.6|35118.2|35075.6|35073.2|1366
1689780300000|2023-07-19 15:25:00|35080.1|35077.7|35110.6|35108.2|35112.1|35109.7|35080.1|35077.7|697
1689780600000|2023-07-19 15:30:00|35111.1|35108.7|35116.6|35114.2|35131.1|35128.7|35108.6|35106.2|1013
1689780900000|2023-07-19 15:35:00|35116.1|35113.7|35110.6|35108.2|35121.6|35119.2|35099.6|35097.2|1094
1689781200000|2023-07-19 15:40:00|35109.9|35107.5|35117.4|35115|35117.4|35115|35101.9|35099.5|720
1689781500000|2023-07-19 15:45:00|35116.9|35114.5|35113.9|35111.5|35122.4|35120|35109.9|35107.5|545
1689781800000|2023-07-19 15:50:00|35114.4|35112|35134.9|35132.5|35135.4|35133|35104.9|35102.5|657
1689782100000|2023-07-19 15:55:00|35135.4|35133|35134.9|35132.5|35141.4|35139|35123.9|35121.5|741
1689782400000|2023-07-19 16:00:00|35135.4|35133|35106.4|35104|35145.4|35143|35103.4|35101|1902
1689782700000|2023-07-19 16:05:00|35106.9|35104.5|35111.9|35109.5|35119.9|35117.5|35100.9|35098.5|1355
1689783000000|2023-07-19 16:10:00|35111.4|35109|35116.9|35114.5|35125.9|35123.5|35105.9|35103.5|952
1689783300000|2023-07-19 16:15:00|35116.4|35114|35116.9|35114.5|35122.9|35120.5|35111.4|35109|845
1689783600000|2023-07-19 16:20:00|35117.4|35115|35105.4|35103|35117.9|35115.5|35082.9|35080.5|1504
1689783900000|2023-07-19 16:25:00|35104.9|35102.5|35087.4|35085|35107.9|35105.5|35077.4|35075|1304
1689784200000|2023-07-19 16:30:00|35085.4|35083|35066.9|35064.5|35087.4|35085|35041.9|35039.5|1758
1689784500000|2023-07-19 16:35:00|35067.9|35065.5|35049.9|35047.5|35068.9|35066.5|35038.9|35036.5|1246
1689784800000|2023-07-19 16:40:00|35049.4|35047|35065.9|35063.5|35067.9|35065.5|35042.9|35040.5|951
1689785100000|2023-07-19 16:45:00|35065.4|35063|35058.9|35056.5|35072.4|35070|35050.9|35048.5|793
1689785400000|2023-07-19 16:50:00|35059.4|35057|35063.4|35061|35070.9|35068.5|35053.9|35051.5|736
1689785700000|2023-07-19 16:55:00|35062.9|35060.5|35076.9|35074.5|35076.9|35074.5|35050.9|35048.5|756
1689786000000|2023-07-19 17:00:00|35078.4|35076|35066.4|35064|35085.4|35083|35058.9|35056.5|1040
1689786300000|2023-07-19 17:05:00|35064.9|35062.5|35060.4|35058|35073.4|35071|35047.4|35045|1104
1689786600000|2023-07-19 17:10:00|35059.9|35057.5|35108.4|35106|35110.9|35108.5|35058.9|35056.5|1006
1689786900000|2023-07-19 17:15:00|35108.9|35106.5|35102.4|35100|35112.4|35110|35092.9|35090.5|753
1689787200000|2023-07-19 17:20:00|35102.9|35100.5|35099.4|35097|35103.9|35101.5|35086.4|35084|587
1689787500000|2023-07-19 17:25:00|35098.9|35096.5|35104.4|35102|35105.4|35103|35085.4|35083|530
1689787800000|2023-07-19 17:30:00|35103.4|35101|35086.4|35084|35105.4|35103|35084.4|35082|825
1689788100000|2023-07-19 17:35:00|35085.4|35083|35077.4|35075|35086.4|35084|35068.9|35066.5|731
1689788400000|2023-07-19 17:40:00|35076.9|35074.5|35097.4|35095|35104.4|35102|35071.4|35069|860
1689788700000|2023-07-19 17:45:00|35096.9|35094.5|35087.4|35085|35103.9|35101.5|35085.4|35083|516
1689789000000|2023-07-19 17:50:00|35086.9|35084.5|35083.9|35081.5|35088.9|35086.5|35075.4|35073|444
1689789300000|2023-07-19 17:55:00|35083.4|35081|35081.4|35079|35083.4|35081|35069.4|35067|458
1689789600000|2023-07-19 18:00:00|35081.9|35079.5|35079.4|35077|35087.9|35085.5|35070.4|35068|810
1689789900000|2023-07-19 18:05:00|35080.4|35078|35044.4|35042|35083.4|35081|35040.4|35038|1683
1689790200000|2023-07-19 18:10:00|35043.9|35041.5|35052.4|35050|35061.4|35059|35040.4|35038|1113
1689790500000|2023-07-19 18:15:00|35051.9|35049.5|35055.9|35053.5|35057.4|35055|35047.4|35045|739
1689790800000|2023-07-19 18:20:00|35056.4|35054|35054.4|35052|35066.4|35064|35051.4|35049|853
1689791100000|2023-07-19 18:25:00|35053.4|35051|35077.4|35075|35078.4|35076|35051.4|35049|776
1689791400000|2023-07-19 18:30:00|35077.9|35075.5|35107.9|35105.5|35117.4|35115|35076.4|35074|1341
1689791700000|2023-07-19 18:35:00|35107.4|35105|35111.9|35109.5|35113.4|35111|35095.4|35093|922
1689792000000|2023-07-19 18:40:00|35112.4|35110|35116.4|35114|35130.9|35128.5|35107.9|35105.5|910
1689792300000|2023-07-19 18:45:00|35116.9|35114.5|35118.4|35116|35122.4|35120|35111.4|35109|625
1689792600000|2023-07-19 18:50:00|35118.9|35116.5|35114.4|35112|35122.4|35120|35107.4|35105|423
1689792900000|2023-07-19 18:55:00|35113.4|35111|35110.4|35108|35116.9|35114.5|35107.9|35105.5|344
1689793200000|2023-07-19 19:00:00|35111.4|35109|35105.4|35103|35115.4|35113|35102.9|35100.5|773
1689793500000|2023-07-19 19:05:00|35105.9|35103.5|35104.4|35102|35114.4|35112|35100.4|35098|756
1689793800000|2023-07-19 19:10:00|35103.4|35101|35108.9|35106.5|35109.4|35107|35092.4|35090|934
1689794100000|2023-07-19 19:15:00|35109.4|35107|35115.9|35113.5|35118.4|35116|35107.9|35105.5|762
1689794400000|2023-07-19 19:20:00|35115.4|35113|35125.4|35123|35132.4|35130|35114.9|35112.5|1013
1689794700000|2023-07-19 19:25:00|35124.4|35122|35112.4|35110|35130.4|35128|35111.4|35109|768
1689795000000|2023-07-19 19:30:00|35111.4|35109|35085.4|35083|35111.9|35109.5|35082.4|35080|1682
1689795300000|2023-07-19 19:35:00|35084.4|35082|35079.9|35077.5|35087.4|35085|35063.4|35061|1309
1689795600000|2023-07-19 19:40:00|35080.4|35078|35082.4|35080|35091.4|35089|35076.4|35074|856
1689795900000|2023-07-19 19:45:00|35083.4|35081|35075.4|35073|35083.4|35081|35071.4|35069|1285
1689796200000|2023-07-19 19:50:00|35085.9|35083.5|35076.4|35074|35091.9|35089.5|35072.9|35070.5|1931
1689796500000|2023-07-19 19:55:00|35076.9|35074.5|35066.4|35064|35082.4|35080|35062.4|35060|4794
1689796800000|2023-07-19 20:00:00|35065.9|35063.5|35065.5|35060.7|35069.4|35064.6|35042.9|35038.1|2586
1689797100000|2023-07-19 20:05:00|35066|35061.2|35055|35050.2|35066.5|35061.7|35045|35040.2|1124
1689797400000|2023-07-19 20:10:00|35055.5|35050.7|35057.5|35052.7|35071.5|35066.7|35049.5|35044.7|781
1689797700000|2023-07-19 20:15:00|35057|35052.2|35055|35050.2|35063.5|35058.7|35052|35047.2|182
1689798000000|2023-07-19 20:20:00|35055.5|35050.7|35054|35049.2|35061.5|35056.7|35053|35048.2|153
1689798300000|2023-07-19 20:25:00|35055|35050.2|35051|35046.2|35057|35052.2|35051|35046.2|111
1689798600000|2023-07-19 20:30:00|35051.5|35046.7|35048|35043.2|35052|35047.2|35047.5|35042.7|94
1689798900000|2023-07-19 20:35:00|35048.5|35043.7|35055|35050.2|35057|35052.2|35048|35043.2|63
1689799200000|2023-07-19 20:40:00|35055.5|35050.7|35051|35046.2|35056|35051.2|35047.5|35042.7|158
1689799500000|2023-07-19 20:45:00|35051.5|35046.7|35059|35054.2|35059.5|35054.7|35050.5|35045.7|70
1689799800000|2023-07-19 20:50:00|35058.5|35053.7|35050.5|35045.7|35058.5|35053.7|35048|35043.2|98
1689800100000|2023-07-19 20:55:00|35051|35046.2|35053.4|35043.6|35059.5|35054.7|35047|35042.2|108
1689800400000|2023-07-19 21:00:00|35055.1|35045.3|35054.1|35044.3|35056.2|35046.4|35053.2|35043.4|0
1689800700000|2023-07-19 21:05:00|35053.5|35043.7|35055.7|35045.9|35058.5|35048.7|35053.3|35043.5|0
1689801000000|2023-07-19 21:10:00|35055.5|35045.7|35055.5|35045.7|35056.9|35047.1|35051.5|35041.7|0
1689801300000|2023-07-19 21:15:00|35056|35046.2|35054|35044.2|35057.4|35047.6|35054|35044.2|0
1689801600000|2023-07-19 21:20:00|35054.7|35044.9|35055|35045.2|35055|35045.2|35053.5|35043.7|0
1689801900000|2023-07-19 21:25:00|35056.4|35046.6|35055.5|35045.7|35056.4|35046.6|35055|35045.2|0
1689802200000|2023-07-19 21:30:00|35055.6|35045.8|35054|35044.2|35055.7|35045.9|35052.3|35042.5|0
1689802500000|2023-07-19 21:35:00|35054.5|35044.7|35052.8|35043|35054.5|35044.7|35051.9|35042.1|0
1689802800000|2023-07-19 21:40:00|35051.1|35041.3|35055.9|35046.1|35055.9|35046.1|35048|35038.2|0
1689803100000|2023-07-19 21:45:00|35055.6|35045.8|35052.3|35042.5|35055.6|35045.8|35052.2|35042.4|0
1689803400000|2023-07-19 21:50:00|35052.6|35042.8|35047.8|35038|35052.6|35042.8|35047.8|35038|0
1689803700000|2023-07-19 21:55:00|35049.2|35039.4|35045.6|35035.8|35049.8|35040|35041.5|35031.7|0
1689804000000|2023-07-19 22:00:00|35052|35047.2|35060|35055.2|35064|35059.2|35038|35033.2|177
1689804300000|2023-07-19 22:05:00|35061|35056.2|35066.5|35061.7|35072|35067.2|35060|35055.2|215
1689804600000|2023-07-19 22:10:00|35066|35061.2|35053.5|35048.7|35067|35062.2|35052.5|35047.7|245
1689804900000|2023-07-19 22:15:00|35054|35049.2|35051.5|35046.7|35057.5|35052.7|35044|35039.2|317
1689805200000|2023-07-19 22:20:00|35052|35047.2|35044|35039.2|35060|35055.2|35041.5|35036.7|508
1689805500000|2023-07-19 22:25:00|35044.5|35039.7|35039|35034.2|35045|35040.2|35038|35033.2|89
1689805800000|2023-07-19 22:30:00|35039.5|35034.7|35036.5|35031.7|35045|35040.2|35035.5|35030.7|127
1689806100000|2023-07-19 22:35:00|35037|35032.2|35027|35022.2|35039.5|35034.7|35026.5|35021.7|126
1689806400000|2023-07-19 22:40:00|35027.5|35022.7|35020|35015.2|35029.5|35024.7|35019|35014.2|163
1689806700000|2023-07-19 22:45:00|35019.5|35014.7|35016|35011.2|35024.5|35019.7|35016|35011.2|94
1689807000000|2023-07-19 22:50:00|35016.5|35011.7|35022|35017.2|35023.5|35018.7|35012.5|35007.7|194
1689807300000|2023-07-19 22:55:00|35022.5|35017.7|35022|35017.2|35026|35021.2|35022|35017.2|45
1689807600000|2023-07-19 23:00:00|35022.5|35017.7|35025|35020.2|35026.5|35021.7|35021|35016.2|54
1689807900000|2023-07-19 23:05:00|35024.5|35019.7|35027|35022.2|35027.5|35022.7|35023|35018.2|36
1689808200000|2023-07-19 23:10:00|35026.5|35021.7|35032|35027.2|35032|35027.2|35025.5|35020.7|106
1689808500000|2023-07-19 23:15:00|35032.5|35027.7|35044|35039.2|35045|35040.2|35031|35026.2|210
1689808800000|2023-07-19 23:20:00|35045|35040.2|35044|35039.2|35049|35044.2|35043|35038.2|125
1689809100000|2023-07-19 23:25:00|35044.5|35039.7|35051|35046.2|35052.5|35047.7|35044|35039.2|105
1689809400000|2023-07-19 23:30:00|35050.5|35045.7|35046|35041.2|35050.5|35045.7|35045.5|35040.7|81
1689809700000|2023-07-19 23:35:00|35045.5|35040.7|35038.5|35033.7|35045.5|35040.7|35038.5|35033.7|75
1689810000000|2023-07-19 23:40:00|35039|35034.2|35036|35031.2|35040.5|35035.7|35036|35031.2|65
1689810300000|2023-07-19 23:45:00|35036.5|35031.7|35038.5|35033.7|35039|35034.2|35035.5|35030.7|30
1689810600000|2023-07-19 23:50:00|35039|35034.2|35047.5|35042.7|35047.5|35042.7|35037|35032.2|108
1689810900000|2023-07-19 23:55:00|35047|35042.2|35048|35043.2|35048|35043.2|35043|35038.2|107
1689811200000|2023-07-20 00:00:00|35048.5|35043.7|35058.5|35053.7|35058.5|35053.7|35045|35040.2|201
1689811500000|2023-07-20 00:05:00|35058|35053.2|35065|35060.2|35065.5|35060.7|35055|35050.2|81
1689811800000|2023-07-20 00:10:00|35064.5|35059.7|35069|35064.2|35069.5|35064.7|35063|35058.2|71
1689812100000|2023-07-20 00:15:00|35069.5|35064.7|35069.5|35064.7|35072|35067.2|35065.5|35060.7|88
1689812400000|2023-07-20 00:20:00|35069|35064.2|35067|35062.2|35073.5|35068.7|35067|35062.2|75
1689812700000|2023-07-20 00:25:00|35067.5|35062.7|35066.5|35061.7|35068.5|35063.7|35064.5|35059.7|56
1689813000000|2023-07-20 00:30:00|35066|35061.2|35071.5|35066.7|35073|35068.2|35064.5|35059.7|71
1689813300000|2023-07-20 00:35:00|35072|35067.2|35068.5|35063.7|35073.5|35068.7|35068.5|35063.7|66
1689813600000|2023-07-20 00:40:00|35069|35064.2|35072|35067.2|35072|35067.2|35063|35058.2|78
1689813900000|2023-07-20 00:45:00|35072.5|35067.7|35073.5|35068.7|35075|35070.2|35070.5|35065.7|60
1689814200000|2023-07-20 00:50:00|35073|35068.2|35073.5|35068.7|35075|35070.2|35072|35067.2|27
1689814500000|2023-07-20 00:55:00|35075|35070.2|35070.5|35065.7|35076|35071.2|35069.5|35064.7|65
1689814800000|2023-07-20 01:00:00|35072|35067.2|35074.5|35069.7|35075.5|35070.7|35067.5|35062.7|81
1689815100000|2023-07-20 01:05:00|35074|35069.2|35078.5|35073.7|35079.5|35074.7|35070.5|35065.7|73
1689815400000|2023-07-20 01:10:00|35079|35074.2|35076.5|35071.7|35082.5|35077.7|35076.5|35071.7|47
1689815700000|2023-07-20 01:15:00|35077|35072.2|35082|35077.2|35085.5|35080.7|35077|35072.2|115
1689816000000|2023-07-20 01:20:00|35082.5|35077.7|35076|35071.2|35084.5|35079.7|35072.5|35067.7|168
1689816300000|2023-07-20 01:25:00|35076.5|35071.7|35078.5|35073.7|35079.5|35074.7|35073.5|35068.7|74
1689816600000|2023-07-20 01:30:00|35078|35073.2|35079.5|35074.7|35082|35077.2|35075|35070.2|134
1689816900000|2023-07-20 01:35:00|35080|35075.2|35079|35074.2|35082.5|35077.7|35075|35070.2|64
1689817200000|2023-07-20 01:40:00|35078.5|35073.7|35080.5|35075.7|35084|35079.2|35074.5|35069.7|109
1689817500000|2023-07-20 01:45:00|35081|35076.2|35072.5|35067.7|35082.5|35077.7|35071.5|35066.7|79
1689817800000|2023-07-20 01:50:00|35073|35068.2|35072.5|35067.7|35076|35071.2|35069.5|35064.7|78
1689818100000|2023-07-20 01:55:00|35073|35068.2|35070|35065.2|35073.5|35068.7|35067.5|35062.7|67
1689818400000|2023-07-20 02:00:00|35070.5|35065.7|35073.5|35068.7|35074|35069.2|35067.5|35062.7|46
1689818700000|2023-07-20 02:05:00|35073|35068.2|35071.5|35066.7|35075.5|35070.7|35070.5|35065.7|40
1689819000000|2023-07-20 02:10:00|35071|35066.2|35062.5|35057.7|35074|35069.2|35059.5|35054.7|128
1689819300000|2023-07-20 02:15:00|35063|35058.2|35065|35060.2|35066|35061.2|35058|35053.2|69
1689819600000|2023-07-20 02:20:00|35065.5|35060.7|35064.5|35059.7|35067.5|35062.7|35062.5|35057.7|117
1689819900000|2023-07-20 02:25:00|35064|35059.2|35065.5|35060.7|35067|35062.2|35062.5|35057.7|50
1689820200000|2023-07-20 02:30:00|35066|35061.2|35070.5|35065.7|35070.5|35065.7|35063|35058.2|56
1689820500000|2023-07-20 02:35:00|35071|35066.2|35065|35060.2|35071|35066.2|35063.5|35058.7|29
1689820800000|2023-07-20 02:40:00|35064.5|35059.7|35061.5|35056.7|35065.5|35060.7|35059|35054.2|31
1689821100000|2023-07-20 02:45:00|35060.5|35055.7|35056.5|35051.7|35061|35056.2|35056.5|35051.7|47
1689821400000|2023-07-20 02:50:00|35056|35051.2|35060.5|35055.7|35061.5|35056.7|35055|35050.2|28
1689821700000|2023-07-20 02:55:00|35061|35056.2|35069|35064.2|35071|35066.2|35060.5|35055.7|72
1689822000000|2023-07-20 03:00:00|35068.5|35063.7|35067|35062.2|35069.5|35064.7|35065.5|35060.7|33
1689822300000|2023-07-20 03:05:00|35066.5|35061.7|35064.5|35059.7|35067.5|35062.7|35061.5|35056.7|30
1689822600000|2023-07-20 03:10:00|35064|35059.2|35067|35062.2|35067|35062.2|35061.5|35056.7|39
1689822900000|2023-07-20 03:15:00|35066.5|35061.7|35068.5|35063.7|35070|35065.2|35065|35060.2|26
1689823200000|2023-07-20 03:20:00|35068|35063.2|35070.5|35065.7|35070.5|35065.7|35067|35062.2|17
1689823500000|2023-07-20 03:25:00|35071|35066.2|35069.5|35064.7|35071.5|35066.7|35066.5|35061.7|42
1689823800000|2023-07-20 03:30:00|35069|35064.2|35069.5|35064.7|35071.5|35066.7|35068|35063.2|33
1689824100000|2023-07-20 03:35:00|35069|35064.2|35067|35062.2|35070.5|35065.7|35066|35061.2|50
1689824400000|2023-07-20 03:40:00|35066.5|35061.7|35071.5|35066.7|35072|35067.2|35062|35057.2|67
1689824700000|2023-07-20 03:45:00|35070.5|35065.7|35071|35066.2|35072|35067.2|35069.5|35064.7|48
1689825000000|2023-07-20 03:50:00|35071.5|35066.7|35073|35068.2|35074.5|35069.7|35070.5|35065.7|37
1689825300000|2023-07-20 03:55:00|35073.5|35068.7|35071.5|35066.7|35074|35069.2|35070.5|35065.7|26
1689825600000|2023-07-20 04:00:00|35072.5|35067.7|35076.5|35071.7|35078.5|35073.7|35071.5|35066.7|37
1689825900000|2023-07-20 04:05:00|35077|35072.2|35083.5|35078.7|35083.5|35078.7|35077|35072.2|84
1689826200000|2023-07-20 04:10:00|35085|35080.2|35085.5|35080.7|35093.5|35088.7|35084|35079.2|153
1689826500000|2023-07-20 04:15:00|35084.5|35079.7|35083.5|35078.7|35085|35080.2|35082|35077.2|30
1689826800000|2023-07-20 04:20:00|35083|35078.2|35076.5|35071.7|35083.5|35078.7|35076|35071.2|41
1689827100000|2023-07-20 04:25:00|35076|35071.2|35079.5|35074.7|35079.5|35074.7|35074|35069.2|43
1689827400000|2023-07-20 04:30:00|35079|35074.2|35077.5|35072.7|35079.5|35074.7|35075.5|35070.7|81
1689827700000|2023-07-20 04:35:00|35077|35072.2|35076.5|35071.7|35078|35073.2|35074|35069.2|98
1689828000000|2023-07-20 04:40:00|35077|35072.2|35080.5|35075.7|35082|35077.2|35077|35072.2|64
1689828300000|2023-07-20 04:45:00|35080|35075.2|35073.5|35068.7|35080|35075.2|35073.5|35068.7|41
1689828600000|2023-07-20 04:50:00|35074|35069.2|35074|35069.2|35075.5|35070.7|35073.5|35068.7|54
1689828900000|2023-07-20 04:55:00|35073.5|35068.7|35073.5|35068.7|35074.5|35069.7|35072.5|35067.7|39
1689829200000|2023-07-20 05:00:00|35074.5|35069.7|35078.5|35073.7|35078.5|35073.7|35071.5|35066.7|98
1689829500000|2023-07-20 05:05:00|35078|35073.2|35071|35066.2|35078.5|35073.7|35069|35064.2|117
1689829800000|2023-07-20 05:10:00|35071.5|35066.7|35074|35069.2|35079.5|35074.7|35066.5|35061.7|340
1689830100000|2023-07-20 05:15:00|35073.5|35068.7|35070.5|35065.7|35075|35070.2|35069.5|35064.7|57
1689830400000|2023-07-20 05:20:00|35071|35066.2|35070.5|35065.7|35073.5|35068.7|35068.5|35063.7|48
1689830700000|2023-07-20 05:25:00|35071|35066.2|35074.5|35069.7|35075.5|35070.7|35068|35063.2|130
1689831000000|2023-07-20 05:30:00|35075.5|35070.7|35069|35064.2|35079|35074.2|35067.5|35062.7|382
1689831300000|2023-07-20 05:35:00|35069.5|35064.7|35074.5|35069.7|35076|35071.2|35065.5|35060.7|183
1689831600000|2023-07-20 05:40:00|35075|35070.2|35064|35059.2|35075|35070.2|35063|35058.2|108
1689831900000|2023-07-20 05:45:00|35063|35058.2|35067|35062.2|35070|35065.2|35060|35055.2|241
1689832200000|2023-07-20 05:50:00|35067.5|35062.7|35066|35061.2|35075.5|35070.7|35065|35060.2|246
1689832500000|2023-07-20 05:55:00|35065|35060.2|35073.5|35068.7|35078.5|35073.7|35061.5|35056.7|493
1689832800000|2023-07-20 06:00:00|35072.9|35069.3|35075.4|35071.8|35081.9|35078.3|35068.4|35064.8|311
1689833100000|2023-07-20 06:05:00|35075.9|35072.3|35065.4|35061.8|35078.4|35074.8|35062.4|35058.8|223
1689833400000|2023-07-20 06:10:00|35065.9|35062.3|35057.9|35054.3|35068.9|35065.3|35053.4|35049.8|255
1689833700000|2023-07-20 06:15:00|35058.4|35054.8|35051.9|35048.3|35062.9|35059.3|35049.9|35046.3|413
1689834000000|2023-07-20 06:20:00|35051.4|35047.8|35053.4|35049.8|35054.9|35051.3|35046.4|35042.8|305
1689834300000|2023-07-20 06:25:00|35053.9|35050.3|35057.4|35053.8|35065.9|35062.3|35052.9|35049.3|426
1689834600000|2023-07-20 06:30:00|35056.9|35053.3|35052.9|35049.3|35057.4|35053.8|35048.9|35045.3|325
1689834900000|2023-07-20 06:35:00|35051.9|35048.3|35051.4|35047.8|35058.9|35055.3|35048.4|35044.8|162
1689835200000|2023-07-20 06:40:00|35050.9|35047.3|35038.4|35034.8|35053.9|35050.3|35037.9|35034.3|186
1689835500000|2023-07-20 06:45:00|35037.9|35034.3|35041.4|35037.8|35043.4|35039.8|35036.9|35033.3|168
1689835800000|2023-07-20 06:50:00|35041.9|35038.3|35042.9|35039.3|35045.9|35042.3|35038.9|35035.3|168
1689836100000|2023-07-20 06:55:00|35043.4|35039.8|35039.4|35035.8|35045.9|35042.3|35028.9|35025.3|544
1689836400000|2023-07-20 07:00:00|35039.9|35036.3|35038.4|35034.8|35047.9|35044.3|35032.9|35029.3|1066
1689836700000|2023-07-20 07:05:00|35038.9|35035.3|35042.4|35038.8|35052.4|35048.8|35038.9|35035.3|464
1689837000000|2023-07-20 07:10:00|35042.9|35039.3|35047.4|35043.8|35053.9|35050.3|35042.4|35038.8|315
1689837300000|2023-07-20 07:15:00|35047.9|35044.3|35062.9|35059.3|35065.4|35061.8|35046.4|35042.8|218
1689837600000|2023-07-20 07:20:00|35062.4|35058.8|35063.4|35059.8|35066.9|35063.3|35057.4|35053.8|271
1689837900000|2023-07-20 07:25:00|35063.9|35060.3|35069.4|35065.8|35072.4|35068.8|35059.4|35055.8|342
1689838200000|2023-07-20 07:30:00|35068.9|35065.3|35085.9|35082.3|35088.9|35085.3|35063.9|35060.3|549
1689838500000|2023-07-20 07:35:00|35085.4|35081.8|35075.4|35071.8|35087.4|35083.8|35070.4|35066.8|892
1689838800000|2023-07-20 07:40:00|35074.9|35071.3|35080.9|35077.3|35087.9|35084.3|35073.9|35070.3|583
1689839100000|2023-07-20 07:45:00|35081.4|35077.8|35091.9|35088.3|35096.4|35092.8|35077.9|35074.3|266
1689839400000|2023-07-20 07:50:00|35091.4|35087.8|35098.4|35094.8|35099.4|35095.8|35084.4|35080.8|220
1689839700000|2023-07-20 07:55:00|35097.9|35094.3|35099.9|35096.3|35099.9|35096.3|35088.4|35084.8|566
1689840000000|2023-07-20 08:00:00|35099.4|35095.8|35110.4|35106.8|35117.9|35114.3|35095.9|35092.3|563
1689840300000|2023-07-20 08:05:00|35110.9|35107.3|35103.9|35100.3|35111.9|35108.3|35103.9|35100.3|168
1689840600000|2023-07-20 08:10:00|35103.4|35099.8|35113.9|35110.3|35114.9|35111.3|35097.9|35094.3|326
1689840900000|2023-07-20 08:15:00|35113.4|35109.8|35113.4|35109.8|35118.4|35114.8|35112.4|35108.8|199
1689841200000|2023-07-20 08:20:00|35112.9|35109.3|35116.4|35112.8|35121.9|35118.3|35110.4|35106.8|346
1689841500000|2023-07-20 08:25:00|35116.9|35113.3|35123.9|35120.3|35125.9|35122.3|35113.9|35110.3|309
1689841800000|2023-07-20 08:30:00|35123.4|35119.8|35116.9|35113.3|35125.4|35121.8|35115.9|35112.3|221
1689842100000|2023-07-20 08:35:00|35117.4|35113.8|35117.9|35114.3|35124.9|35121.3|35114.9|35111.3|156
1689842400000|2023-07-20 08:40:00|35117.4|35113.8|35121.9|35118.3|35122.9|35119.3|35115.4|35111.8|158
1689842700000|2023-07-20 08:45:00|35122.4|35118.8|35118.9|35115.3|35122.4|35118.8|35115.9|35112.3|157
1689843000000|2023-07-20 08:50:00|35119.4|35115.8|35118.9|35115.3|35121.9|35118.3|35114.4|35110.8|182
1689843300000|2023-07-20 08:55:00|35118.4|35114.8|35106.4|35102.8|35119.4|35115.8|35105.4|35101.8|280
1689843600000|2023-07-20 09:00:00|35105.9|35102.3|35103.4|35099.8|35108.9|35105.3|35097.9|35094.3|349
1689843900000|2023-07-20 09:05:00|35102.9|35099.3|35101.9|35098.3|35105.4|35101.8|35095.9|35092.3|166
1689844200000|2023-07-20 09:10:00|35102.4|35098.8|35091.4|35087.8|35103.9|35100.3|35089.9|35086.3|93
1689844500000|2023-07-20 09:15:00|35090.9|35087.3|35085.9|35082.3|35091.9|35088.3|35084.4|35080.8|172
1689844800000|2023-07-20 09:20:00|35084.9|35081.3|35088.4|35084.8|35091.4|35087.8|35082.9|35079.3|318
1689845100000|2023-07-20 09:25:00|35087.9|35084.3|35092.9|35089.3|35096.9|35093.3|35087.4|35083.8|180
1689845400000|2023-07-20 09:30:00|35091.9|35088.3|35106.4|35102.8|35106.4|35102.8|35090.9|35087.3|213
1689845700000|2023-07-20 09:35:00|35105.9|35102.3|35092.4|35088.8|35114.4|35110.8|35092.4|35088.8|302
1689846000000|2023-07-20 09:40:00|35091.9|35088.3|35085.4|35081.8|35093.4|35089.8|35081.9|35078.3|290
1689846300000|2023-07-20 09:45:00|35084.9|35081.3|35100.9|35097.3|35101.9|35098.3|35084.9|35081.3|158
1689846600000|2023-07-20 09:50:00|35100.4|35096.8|35103.4|35099.8|35108.4|35104.8|35098.4|35094.8|196
1689846900000|2023-07-20 09:55:00|35102.9|35099.3|35101.9|35098.3|35105.9|35102.3|35100.9|35097.3|103
1689847200000|2023-07-20 10:00:00|35100.9|35097.3|35098.9|35095.3|35106.9|35103.3|35098.9|35095.3|143
1689847500000|2023-07-20 10:05:00|35098.4|35094.8|35096.9|35093.3|35099.9|35096.3|35094.9|35091.3|310
1689847800000|2023-07-20 10:10:00|35096.4|35092.8|35109.4|35105.8|35110.9|35107.3|35093.9|35090.3|270
1689848100000|2023-07-20 10:15:00|35109.9|35106.3|35108.4|35104.8|35112.9|35109.3|35103.9|35100.3|168
1689848400000|2023-07-20 10:20:00|35107.9|35104.3|35127.9|35124.3|35130.9|35127.3|35100.4|35096.8|1329
1689848700000|2023-07-20 10:25:00|35128.4|35124.8|35128.9|35125.3|35133.9|35130.3|35124.4|35120.8|361
1689849000000|2023-07-20 10:30:00|35129.4|35125.8|35135.4|35131.8|35139.9|35136.3|35118.9|35115.3|420
1689849300000|2023-07-20 10:35:00|35135.9|35132.3|35133.4|35129.8|35139.9|35136.3|35131.9|35128.3|250
1689849600000|2023-07-20 10:40:00|35132.9|35129.3|35126.4|35122.8|35133.9|35130.3|35125.9|35122.3|143
1689849900000|2023-07-20 10:45:00|35125.9|35122.3|35125.9|35122.3|35130.9|35127.3|35122.9|35119.3|270
1689850200000|2023-07-20 10:50:00|35124.9|35121.3|35125.9|35122.3|35127.9|35124.3|35123.9|35120.3|187
1689850500000|2023-07-20 10:55:00|35124.9|35121.3|35114.4|35110.8|35128.4|35124.8|35110.9|35107.3|858
1689850800000|2023-07-20 11:00:00|35114.9|35111.3|35113.4|35109.8|35116.9|35113.3|35105.9|35102.3|374
1689851100000|2023-07-20 11:05:00|35113.9|35110.3|35108.9|35105.3|35117.4|35113.8|35105.9|35102.3|302
1689851400000|2023-07-20 11:10:00|35108.4|35104.8|35101.9|35098.3|35110.9|35107.3|35097.4|35093.8|264
1689851700000|2023-07-20 11:15:00|35100.9|35097.3|35104.9|35101.3|35104.9|35101.3|35097.9|35094.3|155
1689852000000|2023-07-20 11:20:00|35104.4|35100.8|35109.9|35106.3|35113.4|35109.8|35102.4|35098.8|304
1689852300000|2023-07-20 11:25:00|35110.4|35106.8|35110.9|35107.3|35115.9|35112.3|35107.4|35103.8|136
1689852600000|2023-07-20 11:30:00|35110.4|35106.8|35119.4|35115.8|35122.4|35118.8|35104.9|35101.3|267
1689852900000|2023-07-20 11:35:00|35118.9|35115.3|35112.9|35109.3|35119.9|35116.3|35111.4|35107.8|228
1689853200000|2023-07-20 11:40:00|35112.4|35108.8|35110.9|35107.3|35115.9|35112.3|35105.9|35102.3|167
1689853500000|2023-07-20 11:45:00|35111.9|35108.3|35109.4|35105.8|35113.9|35110.3|35103.9|35100.3|180
1689853800000|2023-07-20 11:50:00|35108.4|35104.8|35111.4|35107.8|35114.4|35110.8|35104.9|35101.3|219
1689854100000|2023-07-20 11:55:00|35110.9|35107.3|35108.4|35104.8|35115.4|35111.8|35108.4|35104.8|134
1689854400000|2023-07-20 12:00:00|35108.9|35105.3|35101.9|35098.3|35109.9|35106.3|35092.9|35089.3|467
1689854700000|2023-07-20 12:05:00|35101.4|35097.8|35096.9|35093.3|35102.9|35099.3|35088.9|35085.3|228
1689855000000|2023-07-20 12:10:00|35096.4|35092.8|35089.4|35085.8|35097.9|35094.3|35087.4|35083.8|219
1689855300000|2023-07-20 12:15:00|35088.9|35085.3|35089.4|35085.8|35090.9|35087.3|35082.9|35079.3|144
1689855600000|2023-07-20 12:20:00|35089.9|35086.3|35093.4|35089.8|35094.4|35090.8|35087.4|35083.8|125
1689855900000|2023-07-20 12:25:00|35092.9|35089.3|35089.9|35086.3|35096.4|35092.8|35088.4|35084.8|140
1689856200000|2023-07-20 12:30:00|35089.4|35085.8|35081.4|35077.8|35094.4|35090.8|35077.9|35074.3|697
1689856500000|2023-07-20 12:35:00|35082.4|35078.8|35079.9|35076.3|35090.9|35087.3|35076.4|35072.8|274
1689856800000|2023-07-20 12:40:00|35079.4|35075.8|35078.4|35074.8|35080.4|35076.8|35072.4|35068.8|320
1689857100000|2023-07-20 12:45:00|35078.9|35075.3|35088.4|35084.8|35088.4|35084.8|35072.9|35069.3|354
1689857400000|2023-07-20 12:50:00|35088.9|35085.3|35082.9|35079.3|35094.4|35090.8|35077.9|35074.3|593
1689857700000|2023-07-20 12:55:00|35083.4|35079.8|35064.4|35060.8|35084.4|35080.8|35063.4|35059.8|409
1689858000000|2023-07-20 13:00:00|35064.9|35061.3|35059.4|35055.8|35070.9|35067.3|35057.9|35054.3|466
1689858300000|2023-07-20 13:05:00|35059.9|35056.3|35057.4|35053.8|35062.9|35059.3|35048.9|35045.3|434
1689858600000|2023-07-20 13:10:00|35057.9|35054.3|35052.4|35048.8|35059.4|35055.8|35044.4|35040.8|436
1689858900000|2023-07-20 13:15:00|35052.9|35049.3|35066.4|35062.8|35067.9|35064.3|35052.9|35049.3|647
1689859200000|2023-07-20 13:20:00|35066.9|35063.3|35068.4|35064.8|35074.4|35070.8|35061.4|35057.8|409
1689859500000|2023-07-20 13:25:00|35068.9|35065.3|35125.4|35121.8|35125.4|35121.8|35067.9|35064.3|1704
1689859800000|2023-07-20 13:30:00|35124.9|35121.3|35198.8|35196.4|35219.3|35216.9|35110.3|35107.9|10122
1689860100000|2023-07-20 13:35:00|35200.3|35197.9|35211.6|35209.2|35229.3|35226.9|35193.3|35190.9|5831
1689860400000|2023-07-20 13:40:00|35212.1|35209.7|35206.1|35203.7|35216.1|35213.7|35182.1|35179.7|3978
1689860700000|2023-07-20 13:45:00|35207.1|35204.7|35238|35235.6|35243|35240.6|35207.1|35204.7|3003
1689861000000|2023-07-20 13:50:00|35238.5|35236.1|35244|35241.6|35251|35248.6|35220|35217.6|2814
1689861300000|2023-07-20 13:55:00|35243|35240.6|35284.1|35281.7|35284.6|35282.2|35241|35238.6|2859
1689861600000|2023-07-20 14:00:00|35283.6|35281.2|35280.6|35278.2|35294.6|35292.2|35266.6|35264.2|3523
1689861900000|2023-07-20 14:05:00|35280.1|35277.7|35262.6|35260.2|35285.1|35282.7|35256.6|35254.2|3274
1689862200000|2023-07-20 14:10:00|35262.1|35259.7|35241.4|35239|35265.3|35262.9|35233.9|35231.5|2942
1689862500000|2023-07-20 14:15:00|35241.9|35239.5|35230.4|35228|35254.9|35252.5|35221.4|35219|2261
1689862800000|2023-07-20 14:20:00|35231.4|35229|35214.4|35212|35231.9|35229.5|35196.9|35194.5|2585
1689863100000|2023-07-20 14:25:00|35213.9|35211.5|35226.4|35224|35229.9|35227.5|35206.9|35204.5|1681
1689863400000|2023-07-20 14:30:00|35226.9|35224.5|35237.4|35235|35239.9|35237.5|35214.9|35212.5|1840
1689863700000|2023-07-20 14:35:00|35237.9|35235.5|35231.9|35229.5|35254.9|35252.5|35225.9|35223.5|2404
1689864000000|2023-07-20 14:40:00|35230.9|35228.5|35257.9|35255.5|35260.9|35258.5|35226.9|35224.5|2363
1689864300000|2023-07-20 14:45:00|35255.9|35253.5|35278.9|35276.5|35294.9|35292.5|35253.9|35251.5|2663
1689864600000|2023-07-20 14:50:00|35279.4|35277|35328.9|35326.5|35328.9|35326.5|35276.4|35274|3323
1689864900000|2023-07-20 14:55:00|35327.9|35325.5|35319.9|35317.5|35330.9|35328.5|35313.9|35311.5|1835
1689865200000|2023-07-20 15:00:00|35319.4|35317|35329.9|35327.5|35340.4|35338|35315.9|35313.5|1615
1689865500000|2023-07-20 15:05:00|35330.4|35328|35310.9|35308.5|35332.4|35330|35310.9|35308.5|1313
1689865800000|2023-07-20 15:10:00|35311.9|35309.5|35304.9|35302.5|35318.9|35316.5|35304.9|35302.5|1314
1689866100000|2023-07-20 15:15:00|35303.4|35301|35304.4|35302|35316.9|35314.5|35301.9|35299.5|1058
1689866400000|2023-07-20 15:20:00|35304.9|35302.5|35295.4|35293|35310.9|35308.5|35289.9|35287.5|1045
1689866700000|2023-07-20 15:25:00|35295.9|35293.5|35327.9|35325.5|35330.4|35328|35291.9|35289.5|1427
1689867000000|2023-07-20 15:30:00|35328.9|35326.5|35331.9|35329.5|35343.4|35341|35322.9|35320.5|1387
1689867300000|2023-07-20 15:35:00|35332.4|35330|35342.9|35340.5|35348.9|35346.5|35326.4|35324|1216
1689867600000|2023-07-20 15:40:00|35343.3|35340.9|35330.3|35327.9|35350.3|35347.9|35330.3|35327.9|1012
1689867900000|2023-07-20 15:45:00|35331.3|35328.9|35331.8|35329.4|35339.3|35336.9|35315.3|35312.9|1338
1689868200000|2023-07-20 15:50:00|35332.3|35329.9|35339.3|35336.9|35350.8|35348.4|35326.3|35323.9|867
1689868500000|2023-07-20 15:55:00|35338.8|35336.4|35338.3|35335.9|35341.3|35338.9|35329.8|35327.4|636
1689868800000|2023-07-20 16:00:00|35339.3|35336.9|35344.3|35341.9|35346.8|35344.4|35326.3|35323.9|942
1689869100000|2023-07-20 16:05:00|35343.8|35341.4|35356.3|35353.9|35358.3|35355.9|35335.8|35333.4|685
1689869400000|2023-07-20 16:10:00|35357.3|35354.9|35355.8|35353.4|35368.3|35365.9|35348.3|35345.9|1039
1689869700000|2023-07-20 16:15:00|35355.3|35352.9|35364.3|35361.9|35373.3|35370.9|35352.3|35349.9|1547
1689870000000|2023-07-20 16:20:00|35366.3|35363.9|35346.3|35343.9|35368.3|35365.9|35342.3|35339.9|1486
1689870300000|2023-07-20 16:25:00|35345.8|35343.4|35340.3|35337.9|35354.3|35351.9|35335.3|35332.9|1122
1689870600000|2023-07-20 16:30:00|35338.8|35336.4|35319.3|35316.9|35345.8|35343.4|35317.3|35314.9|1162
1689870900000|2023-07-20 16:35:00|35317.3|35314.9|35305.3|35302.9|35326.8|35324.4|35299.3|35296.9|1374
1689871200000|2023-07-20 16:40:00|35304.3|35301.9|35314.8|35312.4|35328.3|35325.9|35300.3|35297.9|916
1689871500000|2023-07-20 16:45:00|35313.3|35310.9|35334.3|35331.9|35334.3|35331.9|35312.3|35309.9|776
1689871800000|2023-07-20 16:50:00|35333.8|35331.4|35328.3|35325.9|35338.8|35336.4|35318.3|35315.9|607
1689872100000|2023-07-20 16:55:00|35329.3|35326.9|35323.3|35320.9|35332.3|35329.9|35313.3|35310.9|850
1689872400000|2023-07-20 17:00:00|35322.3|35319.9|35323.5|35321.1|35327.3|35324.9|35313.8|35311.4|646
1689872700000|2023-07-20 17:05:00|35324|35321.6|35299|35296.6|35326.5|35324.1|35298.5|35296.1|661
1689873000000|2023-07-20 17:10:00|35299.5|35297.1|35317|35314.6|35321.5|35319.1|35297.5|35295.1|796
1689873300000|2023-07-20 17:15:00|35316.5|35314.1|35297.5|35295.1|35320.5|35318.1|35289.5|35287.1|863
1689873600000|2023-07-20 17:20:00|35296.5|35294.1|35305.5|35303.1|35322.5|35320.1|35295|35292.6|902
1689873900000|2023-07-20 17:25:00|35305|35302.6|35326.5|35324.1|35331.5|35329.1|35303.5|35301.1|649
1689874200000|2023-07-20 17:30:00|35325.5|35323.1|35337|35334.6|35338|35335.6|35317.5|35315.1|884
1689874500000|2023-07-20 17:35:00|35336.5|35334.1|35304|35301.6|35340.5|35338.1|35302.5|35300.1|881
1689874800000|2023-07-20 17:40:00|35303.5|35301.1|35317|35314.6|35319.5|35317.1|35300.5|35298.1|632
1689875100000|2023-07-20 17:45:00|35316.5|35314.1|35310.5|35308.1|35322.5|35320.1|35307|35304.6|657
1689875400000|2023-07-20 17:50:00|35311.5|35309.1|35284.5|35282.1|35312.5|35310.1|35284.5|35282.1|740
1689875700000|2023-07-20 17:55:00|35285|35282.6|35281|35278.6|35294.5|35292.1|35277|35274.6|744
1689876000000|2023-07-20 18:00:00|35281.5|35279.1|35285|35282.6|35293|35290.6|35268|35265.6|1039
1689876300000|2023-07-20 18:05:00|35284.5|35282.1|35294.5|35292.1|35300.5|35298.1|35280.5|35278.1|668
1689876600000|2023-07-20 18:10:00|35295|35292.6|35270|35267.6|35296|35293.6|35267.5|35265.1|786
1689876900000|2023-07-20 18:15:00|35270.5|35268.1|35251|35248.6|35277|35274.6|35247.5|35245.1|1600
1689877200000|2023-07-20 18:20:00|35250.3|35247.9|35247.8|35245.4|35261.8|35259.4|35237.8|35235.4|1673
1689877500000|2023-07-20 18:25:00|35247.3|35244.9|35201.8|35199.4|35249.3|35246.9|35200.8|35198.4|2358
1689877800000|2023-07-20 18:30:00|35203.8|35201.4|35239.8|35237.4|35243.8|35241.4|35201.3|35198.9|1623
1689878100000|2023-07-20 18:35:00|35239.3|35236.9|35260.3|35257.9|35267.8|35265.4|35231.8|35229.4|1673
1689878400000|2023-07-20 18:40:00|35260.8|35258.4|35258.3|35255.9|35267.3|35264.9|35250.8|35248.4|917
1689878700000|2023-07-20 18:45:00|35257.8|35255.4|35265.8|35263.4|35272.8|35270.4|35257.3|35254.9|707
1689879000000|2023-07-20 18:50:00|35265.3|35262.9|35275.3|35272.9|35278.8|35276.4|35264.3|35261.9|681
1689879300000|2023-07-20 18:55:00|35275.8|35273.4|35264.3|35261.9|35276.3|35273.9|35256.8|35254.4|594
1689879600000|2023-07-20 19:00:00|35264.8|35262.4|35255.8|35253.4|35276.8|35274.4|35253.3|35250.9|1228
1689879900000|2023-07-20 19:05:00|35256.3|35253.9|35268.8|35266.4|35277.8|35275.4|35255.8|35253.4|1085
1689880200000|2023-07-20 19:10:00|35268.3|35265.9|35270.8|35268.4|35283.8|35281.4|35266.8|35264.4|1066
1689880500000|2023-07-20 19:15:00|35270.3|35267.9|35235.8|35233.4|35273.8|35271.4|35229.3|35226.9|1804
1689880800000|2023-07-20 19:20:00|35236.3|35233.9|35226.3|35223.9|35252.8|35250.4|35222.8|35220.4|1169
1689881100000|2023-07-20 19:25:00|35226.8|35224.4|35205.8|35203.4|35226.8|35224.4|35200.8|35198.4|1215
1689881400000|2023-07-20 19:30:00|35206.3|35203.9|35223.3|35220.9|35235.8|35233.4|35206.3|35203.9|1849
1689881700000|2023-07-20 19:35:00|35222.8|35220.4|35220.3|35217.9|35232.8|35230.4|35218.3|35215.9|1038
1689882000000|2023-07-20 19:40:00|35220.8|35218.4|35207.3|35204.9|35229.3|35226.9|35204.8|35202.4|1452
1689882300000|2023-07-20 19:45:00|35206.8|35204.4|35200.3|35197.9|35213.3|35210.9|35193.8|35191.4|1537
1689882600000|2023-07-20 19:50:00|35209.3|35206.9|35218.2|35215.8|35219.7|35217.3|35195.2|35192.8|2569
1689882900000|2023-07-20 19:55:00|35218.7|35216.3|35225.7|35223.3|35238.2|35235.8|35201.2|35198.8|6114
1689883200000|2023-07-20 20:00:00|35226.9|35222.1|35248.4|35243.6|35253.4|35248.6|35223.4|35218.6|1500
1689883500000|2023-07-20 20:05:00|35247.9|35243.1|35244.9|35240.1|35252.4|35247.6|35240.9|35236.1|235
1689883800000|2023-07-20 20:10:00|35244.4|35239.6|35240.4|35235.6|35247.9|35243.1|35239.9|35235.1|181
1689884100000|2023-07-20 20:15:00|35238.9|35234.1|35242.9|35238.1|35244.9|35240.1|35235.9|35231.1|151
1689884400000|2023-07-20 20:20:00|35243.4|35238.6|35251.9|35247.1|35252.4|35247.6|35243.4|35238.6|135
1689884700000|2023-07-20 20:25:00|35251.4|35246.6|35250.9|35246.1|35254.9|35250.1|35249.4|35244.6|107
1689885000000|2023-07-20 20:30:00|35251.4|35246.6|35245.9|35241.1|35251.9|35247.1|35245.9|35241.1|84
1689885300000|2023-07-20 20:35:00|35245.4|35240.6|35244.4|35239.6|35247.4|35242.6|35239.4|35234.6|103
1689885600000|2023-07-20 20:40:00|35243.9|35239.1|35235.9|35231.1|35243.9|35239.1|35235.9|35231.1|41
1689885900000|2023-07-20 20:45:00|35235.4|35230.6|35241.4|35236.6|35244.4|35239.6|35235.4|35230.6|132
1689886200000|2023-07-20 20:50:00|35242.4|35237.6|35239.9|35235.1|35242.4|35237.6|35238.9|35234.1|84
1689886500000|2023-07-20 20:55:00|35239.4|35234.6|35244|35234.2|35244|35239.1|35236.9|35231.6|85
1689886800000|2023-07-20 21:00:00|35241.2|35231.4|35247.5|35237.7|35249.9|35240.1|35240.9|35231.1|0
1689887100000|2023-07-20 21:05:00|35248.4|35238.6|35246.9|35237.1|35249.5|35239.7|35245.9|35236.1|0
1689887400000|2023-07-20 21:10:00|35247.1|35237.3|35246.8|35237|35249.9|35240.1|35246.6|35236.8|0
1689887700000|2023-07-20 21:15:00|35246.1|35236.3|35248|35238.2|35248.4|35238.6|35245.8|35236|0
1689888000000|2023-07-20 21:20:00|35247.1|35237.3|35244.6|35234.8|35248|35238.2|35244.6|35234.8|0
1689888300000|2023-07-20 21:25:00|35244.4|35234.6|35242.6|35232.8|35244.9|35235.1|35242.6|35232.8|0
1689888600000|2023-07-20 21:30:00|35243.2|35233.4|35245.3|35235.5|35245.3|35235.5|35242.9|35233.1|0
1689888900000|2023-07-20 21:35:00|35244.4|35234.6|35243.5|35233.7|35244.4|35234.6|35243.5|35233.7|0
1689889200000|2023-07-20 21:40:00|35243.7|35233.9|35243.6|35233.8|35244.2|35234.4|35242.8|35233|0
1689889500000|2023-07-20 21:45:00|35243.4|35233.6|35243.4|35233.6|35243.4|35233.6|35243.1|35233.3|0
1689889800000|2023-07-20 21:50:00|35241.9|35232.1|35243.4|35233.6|35243.4|35233.6|35241.5|35231.7|0
1689890100000|2023-07-20 21:55:00|35243.1|35233.3|35244|35234.2|35244|35234.2|35243.1|35233.3|0
1689890400000|2023-07-20 22:00:00|35246.9|35242.1|35245.9|35241.1|35246.9|35242.1|35235.9|35231.1|119
1689890700000|2023-07-20 22:05:00|35245.4|35240.6|35241.4|35236.6|35246.4|35241.6|35239.4|35234.6|70
1689891000000|2023-07-20 22:10:00|35242.4|35237.6|35252.9|35248.1|35254.9|35250.1|35241.9|35237.1|72
1689891300000|2023-07-20 22:15:00|35253.4|35248.6|35246.9|35242.1|35254.9|35250.1|35246.4|35241.6|37
1689891600000|2023-07-20 22:20:00|35247.9|35243.1|35246.9|35242.1|35247.9|35243.1|35245.4|35240.6|26
1689891900000|2023-07-20 22:25:00|35247.4|35242.6|35246.9|35242.1|35250.4|35245.6|35245.9|35241.1|50
1689892200000|2023-07-20 22:30:00|35246.4|35241.6|35247.9|35243.1|35248.9|35244.1|35245.9|35241.1|29
1689892500000|2023-07-20 22:35:00|35248.4|35243.6|35245.9|35241.1|35248.9|35244.1|35242.9|35238.1|57
1689892800000|2023-07-20 22:40:00|35245.4|35240.6|35249.9|35245.1|35250.9|35246.1|35243.4|35238.6|66
1689893100000|2023-07-20 22:45:00|35249.4|35244.6|35248.9|35244.1|35250.9|35246.1|35248.4|35243.6|25
1689893400000|2023-07-20 22:50:00|35247.9|35243.1|35248.4|35243.6|35249.4|35244.6|35245.4|35240.6|20
1689893700000|2023-07-20 22:55:00|35248.9|35244.1|35248.9|35244.1|35250.4|35245.6|35244.4|35239.6|37
1689894000000|2023-07-20 23:00:00|35249.4|35244.6|35250.9|35246.1|35255.4|35250.6|35247.9|35243.1|47
1689894300000|2023-07-20 23:05:00|35251.4|35246.6|35249.9|35245.1|35252.9|35248.1|35248.9|35244.1|30
1689894600000|2023-07-20 23:10:00|35250.4|35245.6|35253.9|35249.1|35254.4|35249.6|35250.4|35245.6|35
1689894900000|2023-07-20 23:15:00|35254.4|35249.6|35253.9|35249.1|35255.4|35250.6|35252.4|35247.6|31
1689895200000|2023-07-20 23:20:00|35254.4|35249.6|35253.9|35249.1|35254.9|35250.1|35252.9|35248.1|23
1689895500000|2023-07-20 23:25:00|35253.4|35248.6|35255.9|35251.1|35255.9|35251.1|35253.4|35248.6|22
1689895800000|2023-07-20 23:30:00|35255.4|35250.6|35256.9|35252.1|35260.4|35255.6|35254.9|35250.1|63
1689896100000|2023-07-20 23:35:00|35256.4|35251.6|35251.9|35247.1|35256.4|35251.6|35251.4|35246.6|48
1689896400000|2023-07-20 23:40:00|35251.4|35246.6|35253.9|35249.1|35254.9|35250.1|35250.4|35245.6|70
1689896700000|2023-07-20 23:45:00|35254.4|35249.6|35257.9|35253.1|35257.9|35253.1|35253.4|35248.6|68
1689897000000|2023-07-20 23:50:00|35257.4|35252.6|35249.4|35244.6|35259.4|35254.6|35249.4|35244.6|67
1689897300000|2023-07-20 23:55:00|35247.9|35243.1|35251.9|35247.1|35252.4|35247.6|35247.4|35242.6|49
1689897600000|2023-07-21 00:00:00|35252.4|35247.6|35251.9|35247.1|35253.9|35249.1|35243.4|35238.6|190
1689897900000|2023-07-21 00:05:00|35251.4|35246.6|35248.4|35243.6|35251.4|35246.6|35244.9|35240.1|74
1689898200000|2023-07-21 00:10:00|35247.9|35243.1|35242.4|35237.6|35247.9|35243.1|35241.4|35236.6|134
1689898500000|2023-07-21 00:15:00|35241.9|35237.1|35241.4|35236.6|35244.9|35240.1|35238.9|35234.1|154
1689898800000|2023-07-21 00:20:00|35241.9|35237.1|35240.4|35235.6|35242.9|35238.1|35237.9|35233.1|38
1689899100000|2023-07-21 00:25:00|35240.9|35236.1|35242.4|35237.6|35243.9|35239.1|35238.9|35234.1|58
1689899400000|2023-07-21 00:30:00|35242.9|35238.1|35245.4|35240.6|35245.9|35241.1|35239.4|35234.6|97
1689899700000|2023-07-21 00:35:00|35244.9|35240.1|35248.4|35243.6|35249.4|35244.6|35244.4|35239.6|43
1689900000000|2023-07-21 00:40:00|35248.9|35244.1|35249.4|35244.6|35251.4|35246.6|35247.4|35242.6|35
1689900300000|2023-07-21 00:45:00|35249.9|35245.1|35251.4|35246.6|35252.9|35248.1|35247.4|35242.6|55
1689900600000|2023-07-21 00:50:00|35250.9|35246.1|35248.4|35243.6|35251.4|35246.6|35247.9|35243.1|47
1689900900000|2023-07-21 00:55:00|35248.9|35244.1|35251.9|35247.1|35253.9|35249.1|35247.4|35242.6|49
1689901200000|2023-07-21 01:00:00|35251.4|35246.6|35248.4|35243.6|35252.4|35247.6|35247.4|35242.6|59
1689901500000|2023-07-21 01:05:00|35247.9|35243.1|35244.9|35240.1|35247.9|35243.1|35243.4|35238.6|57
1689901800000|2023-07-21 01:10:00|35245.4|35240.6|35251.9|35247.1|35253.4|35248.6|35243.9|35239.1|105
1689902100000|2023-07-21 01:15:00|35252.4|35247.6|35259.9|35255.1|35259.9|35255.1|35250.4|35245.6|149
1689902400000|2023-07-21 01:20:00|35259.4|35254.6|35253.9|35249.1|35259.9|35255.1|35252.9|35248.1|40
1689902700000|2023-07-21 01:25:00|35254.4|35249.6|35260.9|35256.1|35262.4|35257.6|35253.4|35248.6|63
1689903000000|2023-07-21 01:30:00|35260.4|35255.6|35270.4|35265.6|35272.4|35267.6|35260.4|35255.6|135
1689903300000|2023-07-21 01:35:00|35270.9|35266.1|35270.9|35266.1|35272.9|35268.1|35265.9|35261.1|56
1689903600000|2023-07-21 01:40:00|35270.4|35265.6|35263.4|35258.6|35270.4|35265.6|35262.9|35258.1|35
1689903900000|2023-07-21 01:45:00|35263.9|35259.1|35266.4|35261.6|35267.4|35262.6|35257.4|35252.6|122
1689904200000|2023-07-21 01:50:00|35266.9|35262.1|35270.9|35266.1|35273.4|35268.6|35266.9|35262.1|86
1689904500000|2023-07-21 01:55:00|35270.4|35265.6|35266.9|35262.1|35272.9|35268.1|35264.4|35259.6|32
1689904800000|2023-07-21 02:00:00|35266.4|35261.6|35271.4|35266.6|35273.4|35268.6|35265.4|35260.6|74
1689905100000|2023-07-21 02:05:00|35270.9|35266.1|35274.9|35270.1|35275.4|35270.6|35270.4|35265.6|77
1689905400000|2023-07-21 02:10:00|35275.4|35270.6|35278.4|35273.6|35279.4|35274.6|35275.4|35270.6|130
1689905700000|2023-07-21 02:15:00|35277.9|35273.1|35281.4|35276.6|35281.4|35276.6|35274.4|35269.6|82
1689906000000|2023-07-21 02:20:00|35281.9|35277.1|35275.4|35270.6|35282.4|35277.6|35274.4|35269.6|134
1689906300000|2023-07-21 02:25:00|35274.9|35270.1|35275.4|35270.6|35276.9|35272.1|35273.4|35268.6|55
1689906600000|2023-07-21 02:30:00|35275.9|35271.1|35271.9|35267.1|35278.4|35273.6|35271.4|35266.6|76
1689906900000|2023-07-21 02:35:00|35272.4|35267.6|35269.4|35264.6|35272.4|35267.6|35266.9|35262.1|75
1689907200000|2023-07-21 02:40:00|35269.9|35265.1|35275.4|35270.6|35276.4|35271.6|35269.4|35264.6|42
1689907500000|2023-07-21 02:45:00|35275.9|35271.1|35277.9|35273.1|35279.4|35274.6|35275.9|35271.1|54
1689907800000|2023-07-21 02:50:00|35278.4|35273.6|35279.4|35274.6|35283.4|35278.6|35277.4|35272.6|114
1689908100000|2023-07-21 02:55:00|35279.9|35275.1|35282.4|35277.6|35286.4|35281.6|35279.4|35274.6|67
1689908400000|2023-07-21 03:00:00|35281.4|35276.6|35284.9|35280.1|35286.4|35281.6|35281.4|35276.6|124
1689908700000|2023-07-21 03:05:00|35284.4|35279.6|35279.4|35274.6|35285.4|35280.6|35278.4|35273.6|87
1689909000000|2023-07-21 03:10:00|35278.9|35274.1|35284.4|35279.6|35285.9|35281.1|35278.9|35274.1|38
1689909300000|2023-07-21 03:15:00|35284.9|35280.1|35283.4|35278.6|35285.9|35281.1|35282.9|35278.1|48
1689909600000|2023-07-21 03:20:00|35283.9|35279.1|35284.4|35279.6|35284.9|35280.1|35281.9|35277.1|45
1689909900000|2023-07-21 03:25:00|35284.9|35280.1|35287.4|35282.6|35287.9|35283.1|35282.4|35277.6|33
1689910200000|2023-07-21 03:30:00|35286.9|35282.1|35289.4|35284.6|35290.4|35285.6|35286.4|35281.6|63
1689910500000|2023-07-21 03:35:00|35289.9|35285.1|35283.4|35278.6|35290.4|35285.6|35281.4|35276.6|89
1689910800000|2023-07-21 03:40:00|35283.9|35279.1|35280.4|35275.6|35284.4|35279.6|35278.9|35274.1|44
1689911100000|2023-07-21 03:45:00|35280.9|35276.1|35280.4|35275.6|35281.9|35277.1|35278.9|35274.1|32
1689911400000|2023-07-21 03:50:00|35279.9|35275.1|35279.4|35274.6|35281.4|35276.6|35279.4|35274.6|25
1689911700000|2023-07-21 03:55:00|35279.9|35275.1|35280.4|35275.6|35283.4|35278.6|35279.4|35274.6|37
1689912000000|2023-07-21 04:00:00|35279.4|35274.6|35277.4|35272.6|35280.4|35275.6|35275.9|35271.1|41
1689912300000|2023-07-21 04:05:00|35276.9|35272.1|35278.4|35273.6|35278.9|35274.1|35276.4|35271.6|42
1689912600000|2023-07-21 04:10:00|35278.9|35274.1|35274.4|35269.6|35279.9|35275.1|35273.4|35268.6|34
1689912900000|2023-07-21 04:15:00|35274.9|35270.1|35276.9|35272.1|35277.4|35272.6|35274.4|35269.6|26
1689913200000|2023-07-21 04:20:00|35277.4|35272.6|35276.4|35271.6|35278.4|35273.6|35275.9|35271.1|39
1689913500000|2023-07-21 04:25:00|35277.9|35273.1|35281.4|35276.6|35282.4|35277.6|35275.4|35270.6|52
1689913800000|2023-07-21 04:30:00|35281.9|35277.1|35286.4|35281.6|35287.4|35282.6|35281.4|35276.6|59
1689914100000|2023-07-21 04:35:00|35286.9|35282.1|35285.9|35281.1|35288.4|35283.6|35285.4|35280.6|23
1689914400000|2023-07-21 04:40:00|35285.4|35280.6|35285.4|35280.6|35286.9|35282.1|35285.4|35280.6|14
1689914700000|2023-07-21 04:45:00|35284.4|35279.6|35288.4|35283.6|35289.4|35284.6|35283.4|35278.6|64
1689915000000|2023-07-21 04:50:00|35288.9|35284.1|35287.9|35283.1|35291.4|35286.6|35287.4|35282.6|74
1689915300000|2023-07-21 04:55:00|35287.4|35282.6|35288.9|35284.1|35289.4|35284.6|35286.4|35281.6|35
1689915600000|2023-07-21 05:00:00|35288.4|35283.6|35286.9|35282.1|35289.4|35284.6|35284.4|35279.6|87
1689915900000|2023-07-21 05:05:00|35286.4|35281.6|35282.4|35277.6|35287.4|35282.6|35279.4|35274.6|50
1689916200000|2023-07-21 05:10:00|35282.9|35278.1|35282.4|35277.6|35285.9|35281.1|35281.9|35277.1|44
1689916500000|2023-07-21 05:15:00|35281.9|35277.1|35277.4|35272.6|35282.4|35277.6|35274.9|35270.1|57
1689916800000|2023-07-21 05:20:00|35276.9|35272.1|35276.9|35272.1|35278.9|35274.1|35273.9|35269.1|31
1689917100000|2023-07-21 05:25:00|35276.4|35271.6|35278.4|35273.6|35280.4|35275.6|35274.9|35270.1|52
1689917400000|2023-07-21 05:30:00|35277.9|35273.1|35280.9|35276.1|35282.4|35277.6|35276.4|35271.6|53
1689917700000|2023-07-21 05:35:00|35280.4|35275.6|35280.4|35275.6|35281.4|35276.6|35277.4|35272.6|34
1689918000000|2023-07-21 05:40:00|35279.4|35274.6|35278.4|35273.6|35280.4|35275.6|35275.4|35270.6|36
1689918300000|2023-07-21 05:45:00|35278.9|35274.1|35285.4|35280.6|35287.4|35282.6|35277.9|35273.1|75
1689918600000|2023-07-21 05:50:00|35285.9|35281.1|35284.4|35279.6|35287.4|35282.6|35281.9|35277.1|112
1689918900000|2023-07-21 05:55:00|35283.9|35279.1|35288.9|35284.1|35290.9|35286.1|35279.9|35275.1|147
1689919200000|2023-07-21 06:00:00|35288.3|35284.7|35279.8|35276.2|35295.8|35292.2|35278.8|35275.2|211
1689919500000|2023-07-21 06:05:00|35280.3|35276.7|35267.3|35263.7|35282.8|35279.2|35261.3|35257.7|541
1689919800000|2023-07-21 06:10:00|35266.8|35263.2|35275.8|35272.2|35280.8|35277.2|35265.8|35262.2|114
1689920100000|2023-07-21 06:15:00|35276.3|35272.7|35288.3|35284.7|35292.3|35288.7|35276.3|35272.7|280
1689920400000|2023-07-21 06:20:00|35288.8|35285.2|35283.8|35280.2|35292.3|35288.7|35280.3|35276.7|353
1689920700000|2023-07-21 06:25:00|35283.3|35279.7|35290.8|35287.2|35290.8|35287.2|35280.8|35277.2|78
1689921000000|2023-07-21 06:30:00|35291.3|35287.7|35286.8|35283.2|35294.3|35290.7|35285.8|35282.2|215
1689921300000|2023-07-21 06:35:00|35287.3|35283.7|35282.3|35278.7|35287.3|35283.7|35277.8|35274.2|184
1689921600000|2023-07-21 06:40:00|35281.8|35278.2|35280.8|35277.2|35283.8|35280.2|35277.3|35273.7|301
1689921900000|2023-07-21 06:45:00|35280.3|35276.7|35278.3|35274.7|35282.3|35278.7|35275.3|35271.7|248
1689922200000|2023-07-21 06:50:00|35278.8|35275.2|35285.3|35281.7|35286.8|35283.2|35275.8|35272.2|234
1689922500000|2023-07-21 06:55:00|35285.8|35282.2|35299.8|35296.2|35300.3|35296.7|35283.3|35279.7|539
1689922800000|2023-07-21 07:00:00|35298.3|35294.7|35289.3|35285.7|35301.8|35298.2|35279.8|35276.2|447
1689923100000|2023-07-21 07:05:00|35288.8|35285.2|35293.3|35289.7|35297.3|35293.7|35285.3|35281.7|188
1689923400000|2023-07-21 07:10:00|35292.8|35289.2|35282.3|35278.7|35293.8|35290.2|35278.8|35275.2|206
1689923700000|2023-07-21 07:15:00|35281.8|35278.2|35284.3|35280.7|35292.8|35289.2|35272.3|35268.7|215
1689924000000|2023-07-21 07:20:00|35284.8|35281.2|35296.3|35292.7|35296.8|35293.2|35283.3|35279.7|143
1689924300000|2023-07-21 07:25:00|35295.8|35292.2|35299.8|35296.2|35301.3|35297.7|35292.8|35289.2|270
1689924600000|2023-07-21 07:30:00|35300.3|35296.7|35307.8|35304.2|35311.8|35308.2|35297.8|35294.2|334
1689924900000|2023-07-21 07:35:00|35308.3|35304.7|35296.3|35292.7|35310.8|35307.2|35295.8|35292.2|195
1689925200000|2023-07-21 07:40:00|35295.8|35292.2|35288.3|35284.7|35300.8|35297.2|35288.3|35284.7|126
1689925500000|2023-07-21 07:45:00|35287.8|35284.2|35291.8|35288.2|35295.3|35291.7|35285.8|35282.2|119
1689925800000|2023-07-21 07:50:00|35291.3|35287.7|35287.8|35284.2|35292.8|35289.2|35285.3|35281.7|135
1689926100000|2023-07-21 07:55:00|35287.3|35283.7|35278.3|35274.7|35287.8|35284.2|35274.8|35271.2|209
1689926400000|2023-07-21 08:00:00|35276.8|35273.2|35276.8|35273.2|35278.8|35275.2|35269.3|35265.7|450
1689926700000|2023-07-21 08:05:00|35277.3|35273.7|35270.8|35267.2|35284.8|35281.2|35268.8|35265.2|328
1689927000000|2023-07-21 08:10:00|35269.8|35266.2|35264.8|35261.2|35271.8|35268.2|35259.8|35256.2|533
1689927300000|2023-07-21 08:15:00|35265.3|35261.7|35263.8|35260.2|35271.8|35268.2|35261.3|35257.7|375
1689927600000|2023-07-21 08:20:00|35264.3|35260.7|35277.3|35273.7|35278.8|35275.2|35262.8|35259.2|337
1689927900000|2023-07-21 08:25:00|35276.8|35273.2|35271.3|35267.7|35276.8|35273.2|35266.8|35263.2|382
1689928200000|2023-07-21 08:30:00|35271.8|35268.2|35268.8|35265.2|35272.8|35269.2|35265.8|35262.2|185
1689928500000|2023-07-21 08:35:00|35268.3|35264.7|35264.8|35261.2|35268.3|35264.7|35263.8|35260.2|92
1689928800000|2023-07-21 08:40:00|35264.3|35260.7|35274.8|35271.2|35274.8|35271.2|35263.8|35260.2|184
1689929100000|2023-07-21 08:45:00|35274.3|35270.7|35265.3|35261.7|35276.8|35273.2|35263.3|35259.7|197
1689929400000|2023-07-21 08:50:00|35264.8|35261.2|35275.8|35272.2|35275.8|35272.2|35262.8|35259.2|90
1689929700000|2023-07-21 08:55:00|35274.8|35271.2|35272.3|35268.7|35275.3|35271.7|35268.8|35265.2|251
1689930000000|2023-07-21 09:00:00|35272.8|35269.2|35261.3|35257.7|35272.8|35269.2|35260.8|35257.2|147
1689930300000|2023-07-21 09:05:00|35261.8|35258.2|35266.3|35262.7|35267.8|35264.2|35260.3|35256.7|76
1689930600000|2023-07-21 09:10:00|35266.8|35263.2|35263.8|35260.2|35271.8|35268.2|35262.8|35259.2|182
1689930900000|2023-07-21 09:15:00|35264.3|35260.7|35269.8|35266.2|35269.8|35266.2|35262.8|35259.2|152
1689931200000|2023-07-21 09:20:00|35270.3|35266.7|35268.8|35265.2|35271.8|35268.2|35267.3|35263.7|125
1689931500000|2023-07-21 09:25:00|35268.3|35264.7|35267.3|35263.7|35269.8|35266.2|35263.3|35259.7|88
1689931800000|2023-07-21 09:30:00|35266.8|35263.2|35259.8|35256.2|35269.8|35266.2|35257.8|35254.2|241
1689932100000|2023-07-21 09:35:00|35260.3|35256.7|35261.8|35258.2|35262.8|35259.2|35255.3|35251.7|198
1689932400000|2023-07-21 09:40:00|35262.3|35258.7|35261.3|35257.7|35266.8|35263.2|35260.8|35257.2|136
1689932700000|2023-07-21 09:45:00|35260.8|35257.2|35268.3|35264.7|35269.8|35266.2|35260.8|35257.2|95
1689933000000|2023-07-21 09:50:00|35267.8|35264.2|35277.3|35273.7|35277.8|35274.2|35266.8|35263.2|239
1689933300000|2023-07-21 09:55:00|35277.8|35274.2|35273.8|35270.2|35279.8|35276.2|35271.3|35267.7|138
1689933600000|2023-07-21 10:00:00|35273.3|35269.7|35280.8|35277.2|35282.8|35279.2|35271.8|35268.2|214
1689933900000|2023-07-21 10:05:00|35281.3|35277.7|35275.8|35272.2|35281.3|35277.7|35275.8|35272.2|176
1689934200000|2023-07-21 10:10:00|35276.3|35272.7|35274.3|35270.7|35279.8|35276.2|35273.8|35270.2|214
1689934500000|2023-07-21 10:15:00|35273.8|35270.2|35272.3|35268.7|35275.8|35272.2|35269.3|35265.7|137
1689934800000|2023-07-21 10:20:00|35271.8|35268.2|35273.3|35269.7|35275.8|35272.2|35269.3|35265.7|86
1689935100000|2023-07-21 10:25:00|35273.8|35270.2|35283.8|35280.2|35285.8|35282.2|35272.3|35268.7|260
1689935400000|2023-07-21 10:30:00|35284.3|35280.7|35282.8|35279.2|35285.8|35282.2|35280.3|35276.7|133
1689935700000|2023-07-21 10:35:00|35282.3|35278.7|35277.3|35273.7|35282.8|35279.2|35275.3|35271.7|113
1689936000000|2023-07-21 10:40:00|35276.8|35273.2|35274.3|35270.7|35278.3|35274.7|35273.8|35270.2|98
1689936300000|2023-07-21 10:45:00|35273.8|35270.2|35277.8|35274.2|35278.8|35275.2|35273.8|35270.2|112
1689936600000|2023-07-21 10:50:00|35278.8|35275.2|35273.3|35269.7|35279.8|35276.2|35269.8|35266.2|85
1689936900000|2023-07-21 10:55:00|35272.8|35269.2|35275.8|35272.2|35276.3|35272.7|35266.3|35262.7|140
1689937200000|2023-07-21 11:00:00|35274.3|35270.7|35240.3|35236.7|35274.8|35271.2|35233.3|35229.7|1481
1689937500000|2023-07-21 11:05:00|35239.8|35236.2|35239.8|35236.2|35247.8|35244.2|35231.8|35228.2|401
1689937800000|2023-07-21 11:10:00|35240.3|35236.7|35248.8|35245.2|35250.8|35247.2|35240.3|35236.7|167
1689938100000|2023-07-21 11:15:00|35248.3|35244.7|35253.3|35249.7|35255.8|35252.2|35248.3|35244.7|183
1689938400000|2023-07-21 11:20:00|35253.8|35250.2|35244.8|35241.2|35255.3|35251.7|35243.8|35240.2|83
1689938700000|2023-07-21 11:25:00|35244.3|35240.7|35231.3|35227.7|35246.8|35243.2|35230.8|35227.2|335
1689939000000|2023-07-21 11:30:00|35231.8|35228.2|35218.8|35215.2|35231.8|35228.2|35218.8|35215.2|376
1689939300000|2023-07-21 11:35:00|35219.3|35215.7|35220.8|35217.2|35226.8|35223.2|35219.3|35215.7|204
1689939600000|2023-07-21 11:40:00|35220.3|35216.7|35225.3|35221.7|35228.3|35224.7|35218.8|35215.2|221
1689939900000|2023-07-21 11:45:00|35225.8|35222.2|35221.8|35218.2|35226.3|35222.7|35217.8|35214.2|112
1689940200000|2023-07-21 11:50:00|35222.3|35218.7|35227.8|35224.2|35228.3|35224.7|35220.3|35216.7|74
1689940500000|2023-07-21 11:55:00|35227.3|35223.7|35217.8|35214.2|35227.3|35223.7|35216.8|35213.2|212
1689940800000|2023-07-21 12:00:00|35219.3|35215.7|35240.8|35237.2|35243.3|35239.7|35218.8|35215.2|625
1689941100000|2023-07-21 12:05:00|35240.3|35236.7|35235.3|35231.7|35241.8|35238.2|35232.8|35229.2|236
1689941400000|2023-07-21 12:10:00|35234.8|35231.2|35252.3|35248.7|35253.3|35249.7|35233.8|35230.2|239
1689941700000|2023-07-21 12:15:00|35252.8|35249.2|35262.3|35258.7|35268.8|35265.2|35251.8|35248.2|415
1689942000000|2023-07-21 12:20:00|35262.8|35259.2|35278.8|35275.2|35279.8|35276.2|35260.3|35256.7|448
1689942300000|2023-07-21 12:25:00|35279.8|35276.2|35278.3|35274.7|35289.3|35285.7|35275.3|35271.7|463
1689942600000|2023-07-21 12:30:00|35279.3|35275.7|35291.3|35287.7|35298.8|35295.2|35279.3|35275.7|465
1689942900000|2023-07-21 12:35:00|35290.8|35287.2|35299.3|35295.7|35303.8|35300.2|35287.3|35283.7|445
1689943200000|2023-07-21 12:40:00|35298.8|35295.2|35292.8|35289.2|35299.8|35296.2|35290.3|35286.7|243
1689943500000|2023-07-21 12:45:00|35293.3|35289.7|35302.3|35298.7|35303.8|35300.2|35289.8|35286.2|250
1689943800000|2023-07-21 12:50:00|35301.8|35298.2|35320.3|35316.7|35324.8|35321.2|35301.3|35297.7|667
1689944100000|2023-07-21 12:55:00|35319.8|35316.2|35330.3|35326.7|35335.8|35332.2|35318.8|35315.2|585
1689944400000|2023-07-21 13:00:00|35329.8|35326.2|35327.3|35323.7|35338.8|35335.2|35324.3|35320.7|522
1689944700000|2023-07-21 13:05:00|35327.8|35324.2|35338.3|35334.7|35340.3|35336.7|35319.3|35315.7|581
1689945000000|2023-07-21 13:10:00|35338.8|35335.2|35322.3|35318.7|35345.8|35342.2|35321.8|35318.2|565
1689945300000|2023-07-21 13:15:00|35321.8|35318.2|35311.8|35308.2|35324.3|35320.7|35307.8|35304.2|592
1689945600000|2023-07-21 13:20:00|35312.3|35308.7|35312.3|35308.7|35319.8|35316.2|35307.8|35304.2|386
1689945900000|2023-07-21 13:25:00|35311.3|35307.7|35289.8|35286.2|35321.3|35317.7|35288.3|35284.7|1658
1689946200000|2023-07-21 13:30:00|35289.2|35286.8|35278.2|35275.8|35307.7|35305.3|35258.2|35255.8|7094
1689946500000|2023-07-21 13:35:00|35277.7|35275.3|35310.6|35308.2|35329.1|35326.7|35257.2|35254.8|3761
1689946800000|2023-07-21 13:40:00|35310.1|35307.7|35224.6|35222.2|35316.6|35314.2|35224.6|35222.2|3051
1689947100000|2023-07-21 13:45:00|35225.1|35222.7|35221.7|35219.3|35227.2|35224.8|35180.6|35178.2|5310
1689947400000|2023-07-21 13:50:00|35222|35219.6|35225|35222.6|35232.5|35230.1|35198|35195.6|3237
1689947700000|2023-07-21 13:55:00|35224|35221.6|35250|35247.6|35252.5|35250.1|35212|35209.6|3205
1689948000000|2023-07-21 14:00:00|35249.5|35247.1|35263|35260.6|35267|35264.6|35223.5|35221.1|4267
1689948300000|2023-07-21 14:05:00|35262|35259.6|35268.5|35266.1|35269|35266.6|35242|35239.6|2369
1689948600000|2023-07-21 14:10:00|35269|35266.6|35301|35298.6|35302|35299.6|35266|35263.6|2327
1689948900000|2023-07-21 14:15:00|35300.5|35298.1|35321.5|35319.1|35322|35319.6|35292|35289.6|1702
1689949200000|2023-07-21 14:20:00|35321|35318.6|35276.4|35274|35325.5|35323.1|35271.4|35269|2145
1689949500000|2023-07-21 14:25:00|35278.4|35276|35256.9|35254.5|35284.4|35282|35250.9|35248.5|2556
1689949800000|2023-07-21 14:30:00|35257.4|35255|35271.4|35269|35285.4|35283|35254.4|35252|1806
1689950100000|2023-07-21 14:35:00|35270.9|35268.5|35291.4|35289|35296.4|35294|35265.4|35263|1551
1689950400000|2023-07-21 14:40:00|35291.9|35289.5|35304.4|35302|35313.4|35311|35291.9|35289.5|1591
1689950700000|2023-07-21 14:45:00|35303.4|35301|35296.4|35294|35305.9|35303.5|35284.4|35282|1504
1689951000000|2023-07-21 14:50:00|35296.9|35294.5|35295.4|35293|35299.9|35297.5|35270.4|35268|1325
1689951300000|2023-07-21 14:55:00|35295.9|35293.5|35291.4|35289|35302.4|35300|35287.4|35285|747
1689951600000|2023-07-21 15:00:00|35290.9|35288.5|35296.4|35294|35306.4|35304|35285.4|35283|1219
1689951900000|2023-07-21 15:05:00|35295.9|35293.5|35309.4|35307|35320.4|35318|35293.4|35291|1548
1689952200000|2023-07-21 15:10:00|35310.4|35308|35292.4|35290|35318.9|35316.5|35290.4|35288|1050
1689952500000|2023-07-21 15:15:00|35291.9|35289.5|35316.4|35314|35322.4|35320|35288.4|35286|888
1689952800000|2023-07-21 15:20:00|35315.4|35313|35295.4|35293|35317.4|35315|35292.4|35290|724
1689953100000|2023-07-21 15:25:00|35294.9|35292.5|35309.4|35307|35309.9|35307.5|35291.4|35289|684
1689953400000|2023-07-21 15:30:00|35310.4|35308|35312.4|35310|35331.9|35329.5|35306.4|35304|1146
1689953700000|2023-07-21 15:35:00|35313.4|35311|35323.4|35321|35327.9|35325.5|35310.4|35308|804
1689954000000|2023-07-21 15:40:00|35323.9|35321.5|35305.4|35303|35327.9|35325.5|35300.4|35298|1125
1689954300000|2023-07-21 15:45:00|35305.9|35303.5|35329.9|35327.5|35330.4|35328|35297.4|35295|875
1689954600000|2023-07-21 15:50:00|35329.4|35327|35309.4|35307|35336.4|35334|35306.9|35304.5|1129
1689954900000|2023-07-21 15:55:00|35309.9|35307.5|35324.9|35322.5|35329.4|35327|35304.4|35302|810
1689955200000|2023-07-21 16:00:00|35325.4|35323|35301.9|35299.5|35325.4|35323|35299.4|35297|885
1689955500000|2023-07-21 16:05:00|35301.4|35299|35295.4|35293|35303.4|35301|35293.4|35291|787
1689955800000|2023-07-21 16:10:00|35295.9|35293.5|35298.4|35296|35303.4|35301|35290.4|35288|822
1689956100000|2023-07-21 16:15:00|35297.9|35295.5|35303.6|35301.2|35309.3|35306.9|35297.9|35295.5|664
1689956400000|2023-07-21 16:20:00|35304.1|35301.7|35303.6|35301.2|35313.1|35310.7|35301.6|35299.2|741
1689956700000|2023-07-21 16:25:00|35303.1|35300.7|35286.1|35283.7|35308.1|35305.7|35284.6|35282.2|687
1689957000000|2023-07-21 16:30:00|35285.1|35282.7|35289.1|35286.7|35293.6|35291.2|35282.6|35280.2|830
1689957300000|2023-07-21 16:35:00|35288.6|35286.2|35285.1|35282.7|35288.6|35286.2|35280.1|35277.7|400
1689957600000|2023-07-21 16:40:00|35284.6|35282.2|35273.6|35271.2|35285.1|35282.7|35263.1|35260.7|1198
1689957900000|2023-07-21 16:45:00|35272.1|35269.7|35266.1|35263.7|35278.6|35276.2|35261.1|35258.7|1057
1689958200000|2023-07-21 16:50:00|35266.6|35264.2|35269.1|35266.7|35277.6|35275.2|35263.6|35261.2|599
1689958500000|2023-07-21 16:55:00|35270.1|35267.7|35275.1|35272.7|35278.1|35275.7|35264.1|35261.7|677
1689958800000|2023-07-21 17:00:00|35273.2|35270.8|35283.2|35280.8|35283.7|35281.3|35269.2|35266.8|718
1689959100000|2023-07-21 17:05:00|35283.7|35281.3|35307.2|35304.8|35311.2|35308.8|35283.2|35280.8|794
1689959400000|2023-07-21 17:10:00|35308.2|35305.8|35307.2|35304.8|35318.7|35316.3|35303.2|35300.8|823
1689959700000|2023-07-21 17:15:00|35306.7|35304.3|35306.7|35304.3|35317.2|35314.8|35305.2|35302.8|589
1689960000000|2023-07-21 17:20:00|35306.2|35303.8|35304.2|35301.8|35309.2|35306.8|35301.2|35298.8|544
1689960300000|2023-07-21 17:25:00|35304.7|35302.3|35311.2|35308.8|35317.2|35314.8|35297.2|35294.8|722
1689960600000|2023-07-21 17:30:00|35311.7|35309.3|35327.2|35324.8|35327.2|35324.8|35309.2|35306.8|662
1689960900000|2023-07-21 17:35:00|35326.2|35323.8|35327.2|35324.8|35333.2|35330.8|35318.7|35316.3|920
1689961200000|2023-07-21 17:40:00|35325.2|35322.8|35327.2|35324.8|35343.2|35340.8|35325.2|35322.8|1365
1689961500000|2023-07-21 17:45:00|35327.7|35325.3|35332.2|35329.8|35336.2|35333.8|35322.2|35319.8|675
1689961800000|2023-07-21 17:50:00|35333.2|35330.8|35336.2|35333.8|35341.7|35339.3|35328.2|35325.8|612
1689962100000|2023-07-21 17:55:00|35336.7|35334.3|35332.7|35330.3|35337.2|35334.8|35322.2|35319.8|661
1689962400000|2023-07-21 18:00:00|35333.2|35330.8|35310.2|35307.8|35336.7|35334.3|35305.2|35302.8|1103
1689962700000|2023-07-21 18:05:00|35309.7|35307.3|35320.2|35317.8|35324.2|35321.8|35301.7|35299.3|737
1689963000000|2023-07-21 18:10:00|35319.7|35317.3|35297.2|35294.8|35324.2|35321.8|35293.2|35290.8|923
1689963300000|2023-07-21 18:15:00|35297.7|35295.3|35301.2|35298.8|35305.7|35303.3|35290.2|35287.8|785
1689963600000|2023-07-21 18:20:00|35301.8|35299.4|35296.3|35293.9|35305.8|35303.4|35291.8|35289.4|626
1689963900000|2023-07-21 18:25:00|35296.8|35294.4|35294.8|35292.4|35297.8|35295.4|35285.8|35283.4|582
1689964200000|2023-07-21 18:30:00|35295.3|35292.9|35297.8|35295.4|35302.8|35300.4|35288.8|35286.4|637
1689964500000|2023-07-21 18:35:00|35297.3|35294.9|35306.8|35304.4|35308.8|35306.4|35294.3|35291.9|590
1689964800000|2023-07-21 18:40:00|35307.3|35304.9|35313.3|35310.9|35318.3|35315.9|35304.8|35302.4|610
1689965100000|2023-07-21 18:45:00|35312.8|35310.4|35319.8|35317.4|35325.8|35323.4|35312.8|35310.4|464
1689965400000|2023-07-21 18:50:00|35318.8|35316.4|35313.8|35311.4|35321.8|35319.4|35310.8|35308.4|452
1689965700000|2023-07-21 18:55:00|35313.3|35310.9|35302.8|35300.4|35313.3|35310.9|35296.8|35294.4|739
1689966000000|2023-07-21 19:00:00|35303.3|35300.9|35284.8|35282.4|35304.8|35302.4|35281.8|35279.4|723
1689966300000|2023-07-21 19:05:00|35285.3|35282.9|35254.3|35251.9|35285.3|35282.9|35248.8|35246.4|1873
1689966600000|2023-07-21 19:10:00|35254.8|35252.4|35258.3|35255.9|35260.8|35258.4|35244.8|35242.4|1547
1689966900000|2023-07-21 19:15:00|35258.8|35256.4|35268.8|35266.4|35271.3|35268.9|35254.8|35252.4|1179
1689967200000|2023-07-21 19:20:00|35269.3|35266.9|35249.8|35247.4|35274.8|35272.4|35246.8|35244.4|917
1689967500000|2023-07-21 19:25:00|35249.3|35246.9|35259.8|35257.4|35259.8|35257.4|35239.8|35237.4|720
1689967800000|2023-07-21 19:30:00|35259.3|35256.9|35234.8|35232.4|35262.8|35260.4|35233.8|35231.4|852
1689968100000|2023-07-21 19:35:00|35233.8|35231.4|35248.8|35246.4|35254.8|35252.4|35230.3|35227.9|957
1689968400000|2023-07-21 19:40:00|35250.3|35247.9|35235.3|35232.9|35258.3|35255.9|35226.8|35224.4|1117
1689968700000|2023-07-21 19:45:00|35235.8|35233.4|35237.8|35235.4|35252.3|35249.9|35226.8|35224.4|1615
1689969000000|2023-07-21 19:50:00|35234.3|35231.9|35265.3|35262.9|35275.3|35272.9|35234.3|35231.9|2458
1689969300000|2023-07-21 19:55:00|35264.8|35262.4|35223.3|35220.9|35265.8|35263.4|35221.3|35218.9|5018
1689969600000|2023-07-21 20:00:00|35223.8|35221.4|35219.5|35214.7|35231|35226.2|35214.5|35209.7|1898
1689969900000|2023-07-21 20:05:00|35220|35215.2|35215.5|35210.7|35222.5|35217.7|35212.5|35207.7|661
1689970200000|2023-07-21 20:10:00|35216|35211.2|35214.5|35209.7|35221.5|35216.7|35207.5|35202.7|701
1689970500000|2023-07-21 20:15:00|35214|35209.2|35212|35207.2|35217.5|35212.7|35207.5|35202.7|95
1689970800000|2023-07-21 20:20:00|35212.5|35207.7|35209|35204.2|35218.5|35213.7|35209|35204.2|139
1689971100000|2023-07-21 20:25:00|35209.5|35204.7|35205|35200.2|35209.5|35204.7|35203|35198.2|176
1689971400000|2023-07-21 20:30:00|35205.5|35200.7|35215|35210.2|35218.5|35213.7|35205|35200.2|111
1689971700000|2023-07-21 20:35:00|35214.5|35209.7|35212|35207.2|35218.5|35213.7|35209|35204.2|135
1689972000000|2023-07-21 20:40:00|35213|35208.2|35214|35209.2|35218.5|35213.7|35212|35207.2|59
1689972300000|2023-07-21 20:45:00|35214.5|35209.7|35217.5|35212.7|35217.5|35212.7|35214|35209.2|68
1689972600000|2023-07-21 20:50:00|35218|35213.2|35215.5|35210.7|35220.5|35215.7|35213|35208.2|161
1689972900000|2023-07-21 20:55:00|35215|35210.2|35216.1|35206.3|35220.5|35215.7|35213.5|35206.3|96
1690149600000|2023-07-23 22:00:00|35222|35217.2|35219.5|35214.7|35227|35222.2|35215|35210.2|288
1690149900000|2023-07-23 22:05:00|35220|35215.2|35214|35209.2|35229.5|35224.7|35212.5|35207.7|177
1690150200000|2023-07-23 22:10:00|35214.5|35209.7|35210.5|35205.7|35214.5|35209.7|35205|35200.2|127
1690150500000|2023-07-23 22:15:00|35211|35206.2|35209|35204.2|35213|35208.2|35207|35202.2|70
1690150800000|2023-07-23 22:20:00|35208.5|35203.7|35211|35206.2|35211|35206.2|35203.5|35198.7|91
1690151100000|2023-07-23 22:25:00|35210.5|35205.7|35210|35205.2|35211.5|35206.7|35208|35203.2|38
1690151400000|2023-07-23 22:30:00|35210.5|35205.7|35208|35203.2|35211.5|35206.7|35207|35202.2|75
1690151700000|2023-07-23 22:35:00|35207.5|35202.7|35206|35201.2|35207.5|35202.7|35205|35200.2|18
1690152000000|2023-07-23 22:40:00|35206.5|35201.7|35202|35197.2|35206.5|35201.7|35201|35196.2|43
1690152300000|2023-07-23 22:45:00|35202.5|35197.7|35198.5|35193.7|35203|35198.2|35197.5|35192.7|44
1690152600000|2023-07-23 22:50:00|35199|35194.2|35199.5|35194.7|35201|35196.2|35195.5|35190.7|40
1690152900000|2023-07-23 22:55:00|35199|35194.2|35194|35189.2|35199.5|35194.7|35193|35188.2|85
1690153200000|2023-07-23 23:00:00|35194.5|35189.7|35195|35190.2|35198|35193.2|35193|35188.2|96
1690153500000|2023-07-23 23:05:00|35194.5|35189.7|35190|35185.2|35194.5|35189.7|35188.5|35183.7|59
1690153800000|2023-07-23 23:10:00|35189.5|35184.7|35194|35189.2|35196|35191.2|35187.5|35182.7|60
1690154100000|2023-07-23 23:15:00|35194.5|35189.7|35198|35193.2|35198.5|35193.7|35193|35188.2|45
1690154400000|2023-07-23 23:20:00|35197.5|35192.7|35195|35190.2|35199|35194.2|35193|35188.2|44
1690154700000|2023-07-23 23:25:00|35194.5|35189.7|35192.5|35187.7|35196|35191.2|35191.5|35186.7|22
1690155000000|2023-07-23 23:30:00|35193.5|35188.7|35186|35181.2|35196.5|35191.7|35185|35180.2|122
1690155300000|2023-07-23 23:35:00|35186.5|35181.7|35184|35179.2|35187.5|35182.7|35183.5|35178.7|70
1690155600000|2023-07-23 23:40:00|35183.5|35178.7|35189|35184.2|35189.5|35184.7|35183.5|35178.7|52
1690155900000|2023-07-23 23:45:00|35189.5|35184.7|35191.5|35186.7|35192.5|35187.7|35187.5|35182.7|78
1690156200000|2023-07-23 23:50:00|35192|35187.2|35184.5|35179.7|35193|35188.2|35183.5|35178.7|85
1690156500000|2023-07-23 23:55:00|35184|35179.2|35188|35183.2|35192.5|35187.7|35184|35179.2|45
1690156800000|2023-07-24 00:00:00|35187.5|35182.7|35192|35187.2|35193|35188.2|35183.5|35178.7|127
1690157100000|2023-07-24 00:05:00|35192.5|35187.7|35190.5|35185.7|35193.5|35188.7|35186|35181.2|103
1690157400000|2023-07-24 00:10:00|35191|35186.2|35192|35187.2|35195.5|35190.7|35185.5|35180.7|138
1690157700000|2023-07-24 00:15:00|35192.5|35187.7|35199.5|35194.7|35201.5|35196.7|35191.5|35186.7|163
1690158000000|2023-07-24 00:20:00|35199|35194.2|35200|35195.2|35202|35197.2|35197.5|35192.7|129
1690158300000|2023-07-24 00:25:00|35199.5|35194.7|35200.5|35195.7|35200.5|35195.7|35198.5|35193.7|52
1690158600000|2023-07-24 00:30:00|35201|35196.2|35210.5|35205.7|35216.5|35211.7|35200.5|35195.7|150
1690158900000|2023-07-24 00:35:00|35210|35205.2|35203|35198.2|35212.5|35207.7|35202.5|35197.7|126
1690159200000|2023-07-24 00:40:00|35202.5|35197.7|35198.5|35193.7|35203|35198.2|35196.5|35191.7|55
1690159500000|2023-07-24 00:45:00|35198|35193.2|35200|35195.2|35200.5|35195.7|35197|35192.2|69
1690159800000|2023-07-24 00:50:00|35200.5|35195.7|35198.5|35193.7|35201|35196.2|35195.5|35190.7|155
1690160100000|2023-07-24 00:55:00|35198|35193.2|35202.5|35197.7|35203.5|35198.7|35196|35191.2|61
1690160400000|2023-07-24 01:00:00|35203|35198.2|35205.5|35200.7|35205.5|35200.7|35200.5|35195.7|73
1690160700000|2023-07-24 01:05:00|35205|35200.2|35198.5|35193.7|35205|35200.2|35197.5|35192.7|91
1690161000000|2023-07-24 01:10:00|35198|35193.2|35205|35200.2|35206.5|35201.7|35197|35192.2|53
1690161300000|2023-07-24 01:15:00|35205.5|35200.7|35194.5|35189.7|35205.5|35200.7|35192.5|35187.7|107
1690161600000|2023-07-24 01:20:00|35195|35190.2|35188.5|35183.7|35197.5|35192.7|35184.5|35179.7|167
1690161900000|2023-07-24 01:25:00|35188|35183.2|35191.5|35186.7|35192|35187.2|35183.5|35178.7|76
1690162200000|2023-07-24 01:30:00|35191|35186.2|35193.5|35188.7|35197.5|35192.7|35190|35185.2|69
1690162500000|2023-07-24 01:35:00|35193|35188.2|35196.5|35191.7|35200.5|35195.7|35191.5|35186.7|88
1690162800000|2023-07-24 01:40:00|35197.5|35192.7|35207.5|35202.7|35207.5|35202.7|35195.5|35190.7|78
1690163100000|2023-07-24 01:45:00|35208|35203.2|35203.5|35198.7|35211.5|35206.7|35201.5|35196.7|131
1690163400000|2023-07-24 01:50:00|35203|35198.2|35197.5|35192.7|35204.5|35199.7|35195.5|35190.7|76
1690163700000|2023-07-24 01:55:00|35196.5|35191.7|35200.5|35195.7|35201.5|35196.7|35195.5|35190.7|38
1690164000000|2023-07-24 02:00:00|35200|35195.2|35203.5|35198.7|35205|35200.2|35197.5|35192.7|83
1690164300000|2023-07-24 02:05:00|35203|35198.2|35198.5|35193.7|35204|35199.2|35196.5|35191.7|81
1690164600000|2023-07-24 02:10:00|35199|35194.2|35198|35193.2|35200.5|35195.7|35195.5|35190.7|57
1690164900000|2023-07-24 02:15:00|35198.5|35193.7|35199|35194.2|35202.5|35197.7|35197.5|35192.7|45
1690165200000|2023-07-24 02:20:00|35198.5|35193.7|35217.5|35212.7|35217.5|35212.7|35198|35193.2|85
1690165500000|2023-07-24 02:25:00|35217|35212.2|35230.7|35225.9|35236.2|35231.4|35217|35212.2|147
1690165800000|2023-07-24 02:30:00|35229.7|35224.9|35227.2|35222.4|35232.7|35227.9|35226.7|35221.9|83
1690166100000|2023-07-24 02:35:00|35227.7|35222.9|35230.2|35225.4|35231.7|35226.9|35223.7|35218.9|67
1690166400000|2023-07-24 02:40:00|35230.7|35225.9|35231.2|35226.4|35232.2|35227.4|35228.7|35223.9|52
1690166700000|2023-07-24 02:45:00|35230.7|35225.9|35231.7|35226.9|35232.7|35227.9|35228.7|35223.9|41
1690167000000|2023-07-24 02:50:00|35231.2|35226.4|35231.7|35226.9|35233.7|35228.9|35230.7|35225.9|45
1690167300000|2023-07-24 02:55:00|35232.2|35227.4|35231.7|35226.9|35233.7|35228.9|35228.7|35223.9|28
1690167600000|2023-07-24 03:00:00|35231.2|35226.4|35235.7|35230.9|35238.2|35233.4|35230.7|35225.9|108
1690167900000|2023-07-24 03:05:00|35235.2|35230.4|35235.7|35230.9|35238.2|35233.4|35233.7|35228.9|55
1690168200000|2023-07-24 03:10:00|35236.2|35231.4|35236.7|35231.9|35240.2|35235.4|35235.7|35230.9|63
1690168500000|2023-07-24 03:15:00|35236.2|35231.4|35233.7|35228.9|35236.2|35231.4|35229.7|35224.9|61
1690168800000|2023-07-24 03:20:00|35234.2|35229.4|35230.2|35225.4|35234.2|35229.4|35227.2|35222.4|80
1690169100000|2023-07-24 03:25:00|35230.7|35225.9|35225.7|35220.9|35231.2|35226.4|35225.2|35220.4|63
1690169400000|2023-07-24 03:30:00|35225.2|35220.4|35225.2|35220.4|35226.7|35221.9|35218.7|35213.9|112
1690169700000|2023-07-24 03:35:00|35225.7|35220.9|35223.7|35218.9|35225.7|35220.9|35222.7|35217.9|59
1690170000000|2023-07-24 03:40:00|35223.2|35218.4|35222.7|35217.9|35227.7|35222.9|35222.2|35217.4|33
1690170300000|2023-07-24 03:45:00|35223.2|35218.4|35224.2|35219.4|35224.2|35219.4|35221.2|35216.4|39
1690170600000|2023-07-24 03:50:00|35224.7|35219.9|35229.2|35224.4|35231.2|35226.4|35223.7|35218.9|60
1690170900000|2023-07-24 03:55:00|35229.7|35224.9|35226.7|35221.9|35229.7|35224.9|35225.2|35220.4|24
1690171200000|2023-07-24 04:00:00|35227.2|35222.4|35229.7|35224.9|35231.7|35226.9|35226.7|35221.9|23
1690171500000|2023-07-24 04:05:00|35228.7|35223.9|35226.7|35221.9|35229.7|35224.9|35225.7|35220.9|24
1690171800000|2023-07-24 04:10:00|35226.2|35221.4|35228.2|35223.4|35229.7|35224.9|35226.2|35221.4|27
1690172100000|2023-07-24 04:15:00|35227.7|35222.9|35229.2|35224.4|35229.7|35224.9|35226.7|35221.9|18
1690172400000|2023-07-24 04:20:00|35228.7|35223.9|35227.7|35222.9|35230.7|35225.9|35227.2|35222.4|24
1690172700000|2023-07-24 04:25:00|35227.2|35222.4|35228.7|35223.9|35230.7|35225.9|35224.7|35219.9|74
1690173000000|2023-07-24 04:30:00|35228.2|35223.4|35227.7|35222.9|35228.7|35223.9|35225.7|35220.9|70
1690173300000|2023-07-24 04:35:00|35228.2|35223.4|35226.2|35221.4|35229.7|35224.9|35226.2|35221.4|32
1690173600000|2023-07-24 04:40:00|35226.7|35221.9|35225.7|35220.9|35228.7|35223.9|35225.7|35220.9|14
1690173900000|2023-07-24 04:45:00|35224.7|35219.9|35222.7|35217.9|35226.2|35221.4|35222.2|35217.4|20
1690174200000|2023-07-24 04:50:00|35223.2|35218.4|35221.2|35216.4|35225.7|35220.9|35220.7|35215.9|25
1690174500000|2023-07-24 04:55:00|35220.7|35215.9|35226.7|35221.9|35226.7|35221.9|35220.7|35215.9|23
1690174800000|2023-07-24 05:00:00|35226.2|35221.4|35225.7|35220.9|35230.7|35225.9|35223.7|35218.9|82
1690175100000|2023-07-24 05:05:00|35226.2|35221.4|35223.7|35218.9|35229.2|35224.4|35222.7|35217.9|60
1690175400000|2023-07-24 05:10:00|35223.2|35218.4|35228.2|35223.4|35228.7|35223.9|35222.7|35217.9|31
1690175700000|2023-07-24 05:15:00|35227.7|35222.9|35224.7|35219.9|35228.7|35223.9|35222.7|35217.9|50
1690176000000|2023-07-24 05:20:00|35225.2|35220.4|35221.2|35216.4|35225.2|35220.4|35220.2|35215.4|59
1690176300000|2023-07-24 05:25:00|35220.7|35215.9|35221.7|35216.9|35223.7|35218.9|35217.7|35212.9|65
1690176600000|2023-07-24 05:30:00|35222.7|35217.9|35223.2|35218.4|35224.7|35219.9|35220.7|35215.9|89
1690176900000|2023-07-24 05:35:00|35223.7|35218.9|35224.7|35219.9|35227.2|35222.4|35221.7|35216.9|66
1690177200000|2023-07-24 05:40:00|35224.2|35219.4|35226.7|35221.9|35226.7|35221.9|35223.2|35218.4|57
1690177500000|2023-07-24 05:45:00|35226.2|35221.4|35222.7|35217.9|35226.2|35221.4|35221.2|35216.4|86
1690177800000|2023-07-24 05:50:00|35222.2|35217.4|35218.2|35213.4|35222.7|35217.9|35216.2|35211.4|140
1690178100000|2023-07-24 05:55:00|35217.7|35212.9|35224.2|35219.4|35224.2|35219.4|35217.7|35212.9|102
1690178400000|2023-07-24 06:00:00|35223.6|35220|35221.1|35217.5|35225.1|35221.5|35208.1|35204.5|311
1690178700000|2023-07-24 06:05:00|35220.6|35217|35220.6|35217|35220.6|35217|35213.1|35209.5|270
1690179000000|2023-07-24 06:10:00|35220.1|35216.5|35221.6|35218|35222.6|35219|35214.6|35211|103
1690179300000|2023-07-24 06:15:00|35221.1|35217.5|35233.1|35229.5|35236.1|35232.5|35219.6|35216|203
1690179600000|2023-07-24 06:20:00|35233.6|35230|35235.1|35231.5|35237.1|35233.5|35232.1|35228.5|143
1690179900000|2023-07-24 06:25:00|35235.6|35232|35227.6|35224|35236.1|35232.5|35225.6|35222|84
1690180200000|2023-07-24 06:30:00|35227.1|35223.5|35228.6|35225|35229.1|35225.5|35223.1|35219.5|112
1690180500000|2023-07-24 06:35:00|35229.1|35225.5|35231.1|35227.5|35233.1|35229.5|35228.1|35224.5|87
1690180800000|2023-07-24 06:40:00|35231.6|35228|35223.6|35220|35233.1|35229.5|35223.6|35220|151
1690181100000|2023-07-24 06:45:00|35223.1|35219.5|35228.6|35225|35230.1|35226.5|35222.6|35219|115
1690181400000|2023-07-24 06:50:00|35229.1|35225.5|35233.1|35229.5|35234.1|35230.5|35227.1|35223.5|123
1690181700000|2023-07-24 06:55:00|35233.6|35230|35231.6|35228|35234.1|35230.5|35224.6|35221|326
1690182000000|2023-07-24 07:00:00|35231.1|35227.5|35244.1|35240.5|35260.6|35257|35228.1|35224.5|1016
1690182300000|2023-07-24 07:05:00|35243.6|35240|35249.6|35246|35259.6|35256|35240.6|35237|286
1690182600000|2023-07-24 07:10:00|35250.1|35246.5|35245.1|35241.5|35255.6|35252|35244.6|35241|209
1690182900000|2023-07-24 07:15:00|35244.6|35241|35263.6|35260|35269.1|35265.5|35238.1|35234.5|612
1690183200000|2023-07-24 07:20:00|35263.1|35259.5|35261.6|35258|35266.6|35263|35250.6|35247|252
1690183500000|2023-07-24 07:25:00|35263.6|35260|35272.6|35269|35276.6|35273|35263.6|35260|257
1690183800000|2023-07-24 07:30:00|35273.1|35269.5|35246.6|35243|35274.6|35271|35245.6|35242|642
1690184100000|2023-07-24 07:35:00|35246.1|35242.5|35257.6|35254|35262.1|35258.5|35240.6|35237|393
1690184400000|2023-07-24 07:40:00|35258.1|35254.5|35258.1|35254.5|35263.1|35259.5|35255.6|35252|287
1690184700000|2023-07-24 07:45:00|35258.6|35255|35274.6|35271|35275.6|35272|35256.1|35252.5|191
1690185000000|2023-07-24 07:50:00|35275.1|35271.5|35288.1|35284.5|35295.6|35292|35274.6|35271|820
1690185300000|2023-07-24 07:55:00|35287.6|35284|35285.6|35282|35288.1|35284.5|35276.1|35272.5|265
1690185600000|2023-07-24 08:00:00|35286.1|35282.5|35263.6|35260|35286.1|35282.5|35263.1|35259.5|442
1690185900000|2023-07-24 08:05:00|35263.1|35259.5|35253.6|35250|35264.1|35260.5|35251.6|35248|141
1690186200000|2023-07-24 08:10:00|35254.1|35250.5|35264.6|35261|35269.1|35265.5|35254.1|35250.5|218
1690186500000|2023-07-24 08:15:00|35265.6|35262|35263.6|35260|35271.1|35267.5|35259.6|35256|248
1690186800000|2023-07-24 08:20:00|35264.1|35260.5|35272.1|35268.5|35273.6|35270|35259.1|35255.5|164
1690187100000|2023-07-24 08:25:00|35272.6|35269|35288.6|35285|35289.6|35286|35272.6|35269|192
1690187400000|2023-07-24 08:30:00|35288.1|35284.5|35293.6|35290|35293.6|35290|35284.1|35280.5|305
1690187700000|2023-07-24 08:35:00|35294.1|35290.5|35292.6|35289|35299.1|35295.5|35288.6|35285|262
1690188000000|2023-07-24 08:40:00|35292.1|35288.5|35281.6|35278|35293.6|35290|35276.6|35273|310
1690188300000|2023-07-24 08:45:00|35281.1|35277.5|35286.6|35283|35287.6|35284|35279.6|35276|141
1690188600000|2023-07-24 08:50:00|35286.1|35282.5|35287.6|35284|35291.1|35287.5|35285.1|35281.5|103
1690188900000|2023-07-24 08:55:00|35288.1|35284.5|35291.6|35288|35295.6|35292|35287.1|35283.5|63
1690189200000|2023-07-24 09:00:00|35291.1|35287.5|35292.1|35288.5|35296.1|35292.5|35290.1|35286.5|133
1690189500000|2023-07-24 09:05:00|35291.6|35288|35289.1|35285.5|35293.6|35290|35283.6|35280|182
1690189800000|2023-07-24 09:10:00|35288.6|35285|35296.1|35292.5|35301.6|35298|35287.1|35283.5|167
1690190100000|2023-07-24 09:15:00|35295.6|35292|35312.1|35308.5|35321.1|35317.5|35292.1|35288.5|488
1690190400000|2023-07-24 09:20:00|35312.6|35309|35310.1|35306.5|35313.6|35310|35304.6|35301|171
1690190700000|2023-07-24 09:25:00|35309.6|35306|35306.6|35303|35310.1|35306.5|35302.6|35299|94
1690191000000|2023-07-24 09:30:00|35306.1|35302.5|35303.1|35299.5|35307.1|35303.5|35299.6|35296|82
1690191300000|2023-07-24 09:35:00|35303.6|35300|35305.1|35301.5|35308.1|35304.5|35299.6|35296|137
1690191600000|2023-07-24 09:40:00|35305.6|35302|35296.1|35292.5|35308.6|35305|35295.6|35292|300
1690191900000|2023-07-24 09:45:00|35295.6|35292|35301.6|35298|35302.1|35298.5|35294.1|35290.5|118
1690192200000|2023-07-24 09:50:00|35301.1|35297.5|35306.1|35302.5|35307.1|35303.5|35298.6|35295|157
1690192500000|2023-07-24 09:55:00|35305.6|35302|35302.6|35299|35305.6|35302|35299.1|35295.5|93
1690192800000|2023-07-24 10:00:00|35302.1|35298.5|35299.6|35296|35306.6|35303|35297.1|35293.5|150
1690193100000|2023-07-24 10:05:00|35299.1|35295.5|35294.1|35290.5|35299.1|35295.5|35291.1|35287.5|144
1690193400000|2023-07-24 10:10:00|35293.6|35290|35294.6|35291|35295.6|35292|35290.6|35287|70
1690193700000|2023-07-24 10:15:00|35294.1|35290.5|35294.6|35291|35297.6|35294|35291.6|35288|134
1690194000000|2023-07-24 10:20:00|35295.6|35292|35292.6|35289|35296.6|35293|35289.6|35286|130
1690194300000|2023-07-24 10:25:00|35293.1|35289.5|35298.6|35295|35303.1|35299.5|35293.1|35289.5|101
1690194600000|2023-07-24 10:30:00|35298.1|35294.5|35301.1|35297.5|35304.6|35301|35296.1|35292.5|132
1690194900000|2023-07-24 10:35:00|35301.6|35298|35300.6|35297|35304.6|35301|35300.1|35296.5|77
1690195200000|2023-07-24 10:40:00|35301.1|35297.5|35300.1|35296.5|35302.6|35299|35299.1|35295.5|97
1690195500000|2023-07-24 10:45:00|35299.1|35295.5|35294.1|35290.5|35300.1|35296.5|35290.6|35287|119
1690195800000|2023-07-24 10:50:00|35293.1|35289.5|35297.1|35293.5|35298.1|35294.5|35290.1|35286.5|79
1690196100000|2023-07-24 10:55:00|35296.1|35292.5|35286.1|35282.5|35296.1|35292.5|35283.6|35280|146
1690196400000|2023-07-24 11:00:00|35285.6|35282|35267.1|35263.5|35286.6|35283|35266.1|35262.5|338
1690196700000|2023-07-24 11:05:00|35266.6|35263|35274.6|35271|35275.6|35272|35264.1|35260.5|132
1690197000000|2023-07-24 11:10:00|35274.1|35270.5|35291.6|35288|35292.1|35288.5|35270.6|35267|166
1690197300000|2023-07-24 11:15:00|35292.1|35288.5|35287.6|35284|35300.1|35296.5|35284.1|35280.5|288
1690197600000|2023-07-24 11:20:00|35287.1|35283.5|35285.1|35281.5|35289.1|35285.5|35283.1|35279.5|107
1690197900000|2023-07-24 11:25:00|35285.6|35282|35288.6|35285|35289.1|35285.5|35282.1|35278.5|82
1690198200000|2023-07-24 11:30:00|35288.1|35284.5|35268.1|35264.5|35291.1|35287.5|35267.1|35263.5|171
1690198500000|2023-07-24 11:35:00|35267.6|35264|35266.1|35262.5|35273.1|35269.5|35263.6|35260|202
1690198800000|2023-07-24 11:40:00|35266.6|35263|35276.1|35272.5|35276.1|35272.5|35262.1|35258.5|168
1690199100000|2023-07-24 11:45:00|35275.6|35272|35267.6|35264|35277.6|35274|35266.1|35262.5|115
1690199400000|2023-07-24 11:50:00|35267.1|35263.5|35268.6|35265|35276.6|35273|35266.1|35262.5|108
1690199700000|2023-07-24 11:55:00|35269.1|35265.5|35264.6|35261|35271.1|35267.5|35262.1|35258.5|100
1690200000000|2023-07-24 12:00:00|35264.1|35260.5|35257.6|35254|35266.6|35263|35257.1|35253.5|154
1690200300000|2023-07-24 12:05:00|35257.1|35253.5|35244.1|35240.5|35258.6|35255|35243.6|35240|269
1690200600000|2023-07-24 12:10:00|35244.6|35241|35246.1|35242.5|35246.6|35243|35236.1|35232.5|330
1690200900000|2023-07-24 12:15:00|35246.6|35243|35258.6|35255|35259.6|35256|35245.6|35242|164
1690201200000|2023-07-24 12:20:00|35258.1|35254.5|35260.6|35257|35266.6|35263|35255.6|35252|207
1690201500000|2023-07-24 12:25:00|35260.1|35256.5|35262.1|35258.5|35263.1|35259.5|35255.6|35252|137
1690201800000|2023-07-24 12:30:00|35262.6|35259|35270.6|35267|35276.1|35272.5|35262.6|35259|253
1690202100000|2023-07-24 12:35:00|35271.1|35267.5|35269.6|35266|35276.6|35273|35267.6|35264|154
1690202400000|2023-07-24 12:40:00|35269.1|35265.5|35268.6|35265|35277.1|35273.5|35263.1|35259.5|177
1690202700000|2023-07-24 12:45:00|35268.1|35264.5|35272.6|35269|35274.6|35271|35267.6|35264|200
1690203000000|2023-07-24 12:50:00|35272.1|35268.5|35276.6|35273|35277.6|35274|35271.6|35268|145
1690203300000|2023-07-24 12:55:00|35277.1|35273.5|35288.6|35285|35289.1|35285.5|35274.1|35270.5|303
1690203600000|2023-07-24 13:00:00|35288.1|35284.5|35281.6|35278|35289.1|35285.5|35277.6|35274|244
1690203900000|2023-07-24 13:05:00|35282.1|35278.5|35279.1|35275.5|35284.6|35281|35276.1|35272.5|274
1690204200000|2023-07-24 13:10:00|35278.6|35275|35277.6|35274|35283.6|35280|35272.6|35269|198
1690204500000|2023-07-24 13:15:00|35275.6|35272|35284.1|35280.5|35287.6|35284|35274.6|35271|286
1690204800000|2023-07-24 13:20:00|35283.6|35280|35277.1|35273.5|35285.1|35281.5|35273.1|35269.5|246
1690205100000|2023-07-24 13:25:00|35276.6|35273|35290.1|35286.5|35290.1|35286.5|35276.1|35272.5|577
1690205400000|2023-07-24 13:30:00|35289.6|35286|35344.5|35342.1|35345|35342.6|35273.5|35271.1|6056
1690205700000|2023-07-24 13:35:00|35345|35342.6|35317.2|35314.8|35355|35352.6|35294.2|35291.8|2998
1690206000000|2023-07-24 13:40:00|35317.7|35315.3|35339.2|35336.8|35364.2|35361.8|35312.7|35310.3|2280
1690206300000|2023-07-24 13:45:00|35323.7|35321.3|35329.1|35326.7|35350.7|35348.3|35315.6|35313.2|2986
1690206600000|2023-07-24 13:50:00|35327.2|35324.8|35305.2|35302.8|35337.7|35335.3|35293.7|35291.3|3730
1690206900000|2023-07-24 13:55:00|35304.7|35302.3|35347.7|35345.3|35347.7|35345.3|35300.7|35298.3|3222
1690207200000|2023-07-24 14:00:00|35350.2|35347.8|35370.7|35368.3|35395.7|35393.3|35348.7|35346.3|3536
1690207500000|2023-07-24 14:05:00|35369.2|35366.8|35368.7|35366.3|35377.7|35375.3|35334.7|35332.3|2669
1690207800000|2023-07-24 14:10:00|35367.7|35365.3|35386.2|35383.8|35398.7|35396.3|35367.7|35365.3|2191
1690208100000|2023-07-24 14:15:00|35385.7|35383.3|35385.2|35382.8|35407.7|35405.3|35374.7|35372.3|2528
1690208400000|2023-07-24 14:20:00|35386.5|35384.1|35376|35373.6|35387|35384.6|35366|35363.6|1561
1690208700000|2023-07-24 14:25:00|35376.5|35374.1|35393|35390.6|35400|35397.6|35368|35365.6|1573
1690209000000|2023-07-24 14:30:00|35392.5|35390.1|35392.5|35390.1|35401|35398.6|35380.5|35378.1|1609
1690209300000|2023-07-24 14:35:00|35392|35389.6|35390|35387.6|35407|35404.6|35378|35375.6|1366
1690209600000|2023-07-24 14:40:00|35390.5|35388.1|35408|35405.6|35410|35407.6|35381.5|35379.1|1208
1690209900000|2023-07-24 14:45:00|35409|35406.6|35404.5|35402.1|35413|35410.6|35397|35394.6|1258
1690210200000|2023-07-24 14:50:00|35405|35402.6|35411|35408.6|35413|35410.6|35396|35393.6|1239
1690210500000|2023-07-24 14:55:00|35410|35407.6|35425.5|35423.1|35433|35430.6|35401|35398.6|1260
1690210800000|2023-07-24 15:00:00|35426|35423.6|35417|35414.6|35433|35430.6|35410|35407.6|1158
1690211100000|2023-07-24 15:05:00|35416.5|35414.1|35416|35413.6|35424|35421.6|35401|35398.6|1479
1690211400000|2023-07-24 15:10:00|35416.5|35414.1|35420|35417.6|35426|35423.6|35410|35407.6|1014
1690211700000|2023-07-24 15:15:00|35419.5|35417.1|35419|35416.6|35433|35430.6|35414|35411.6|1284
1690212000000|2023-07-24 15:20:00|35418.5|35416.1|35436.5|35434.1|35441|35438.6|35417.5|35415.1|1303
1690212300000|2023-07-24 15:25:00|35436|35433.6|35429|35426.6|35438|35435.6|35423|35420.6|940
1690212600000|2023-07-24 15:30:00|35428|35425.6|35421.5|35419.1|35435|35432.6|35417|35414.6|889
1690212900000|2023-07-24 15:35:00|35422|35419.6|35414|35411.6|35424.5|35422.1|35399|35396.6|1212
1690213200000|2023-07-24 15:40:00|35413.5|35411.1|35418|35415.6|35429|35426.6|35411.5|35409.1|735
1690213500000|2023-07-24 15:45:00|35416.5|35414.1|35433.5|35431.1|35438|35435.6|35416.5|35414.1|886
1690213800000|2023-07-24 15:50:00|35433|35430.6|35437.5|35435.1|35442.5|35440.1|35430|35427.6|618
1690214100000|2023-07-24 15:55:00|35437|35434.6|35425|35422.6|35438|35435.6|35418|35415.6|617
1690214400000|2023-07-24 16:00:00|35424.5|35422.1|35431|35428.6|35434|35431.6|35421|35418.6|505
1690214700000|2023-07-24 16:05:00|35432|35429.6|35421.5|35419.1|35432|35429.6|35415|35412.6|604
1690215000000|2023-07-24 16:10:00|35421|35418.6|35422|35419.6|35423.5|35421.1|35413|35410.6|428
1690215300000|2023-07-24 16:15:00|35422.5|35420.1|35416|35413.6|35429|35426.6|35415|35412.6|713
1690215600000|2023-07-24 16:20:00|35414|35411.6|35419|35416.6|35424.5|35422.1|35412|35409.6|557
1690215900000|2023-07-24 16:25:00|35418.5|35416.1|35427|35424.6|35430|35427.6|35417|35414.6|567
1690216200000|2023-07-24 16:30:00|35426|35423.6|35424|35421.6|35437|35434.6|35421|35418.6|778
1690216500000|2023-07-24 16:35:00|35423.5|35421.1|35424|35421.6|35430|35427.6|35416.5|35414.1|406
1690216800000|2023-07-24 16:40:00|35423.5|35421.1|35423|35420.6|35424|35421.6|35410|35407.6|372
1690217100000|2023-07-24 16:45:00|35422.5|35420.1|35421|35418.6|35433.5|35431.1|35415.5|35413.1|504
1690217400000|2023-07-24 16:50:00|35420.5|35418.1|35423|35420.6|35427|35424.6|35410.5|35408.1|629
1690217700000|2023-07-24 16:55:00|35423.5|35421.1|35426.5|35424.1|35434|35431.6|35420.5|35418.1|566
1690218000000|2023-07-24 17:00:00|35426.6|35424.2|35419.6|35417.2|35429.1|35426.7|35416.6|35414.2|563
1690218300000|2023-07-24 17:05:00|35419.1|35416.7|35420.6|35418.2|35422.1|35419.7|35409.1|35406.7|545
1690218600000|2023-07-24 17:10:00|35421.1|35418.7|35427.1|35424.7|35436.1|35433.7|35420.1|35417.7|580
1690218900000|2023-07-24 17:15:00|35427.6|35425.2|35418.6|35416.2|35433.1|35430.7|35418.1|35415.7|377
1690219200000|2023-07-24 17:20:00|35418.1|35415.7|35425.1|35422.7|35426.1|35423.7|35410.1|35407.7|567
1690219500000|2023-07-24 17:25:00|35425.6|35423.2|35436.1|35433.7|35437.1|35434.7|35423.6|35421.2|509
1690219800000|2023-07-24 17:30:00|35437.1|35434.7|35427.6|35425.2|35440.1|35437.7|35424.1|35421.7|585
1690220100000|2023-07-24 17:35:00|35427.1|35424.7|35442.6|35440.2|35446.1|35443.7|35424.1|35421.7|653
1690220400000|2023-07-24 17:40:00|35442.1|35439.7|35433.1|35430.7|35446.1|35443.7|35432.1|35429.7|656
1690220700000|2023-07-24 17:45:00|35432.6|35430.2|35442.1|35439.7|35446.1|35443.7|35432.6|35430.2|579
1690221000000|2023-07-24 17:50:00|35441.6|35439.2|35443.1|35440.7|35449.6|35447.2|35435.1|35432.7|788
1690221300000|2023-07-24 17:55:00|35442.1|35439.7|35452.1|35449.7|35452.1|35449.7|35434.1|35431.7|800
1690221600000|2023-07-24 18:00:00|35454.1|35451.7|35458.1|35455.7|35467.6|35465.2|35453.6|35451.2|1448
1690221900000|2023-07-24 18:05:00|35457.6|35455.2|35451.1|35448.7|35460.6|35458.2|35447.1|35444.7|645
1690222200000|2023-07-24 18:10:00|35450.6|35448.2|35452.1|35449.7|35464.1|35461.7|35446.6|35444.2|1192
1690222500000|2023-07-24 18:15:00|35451.6|35449.2|35447.6|35445.2|35455.1|35452.7|35442.6|35440.2|455
1690222800000|2023-07-24 18:20:00|35448.1|35445.7|35460.9|35458.5|35461.4|35459|35443.1|35440.7|554
1690223100000|2023-07-24 18:25:00|35461.4|35459|35453.9|35451.5|35464.4|35462|35451.9|35449.5|532
1690223400000|2023-07-24 18:30:00|35452.9|35450.5|35431.9|35429.5|35453.9|35451.5|35430.9|35428.5|994
1690223700000|2023-07-24 18:35:00|35430.9|35428.5|35428.9|35426.5|35438.4|35436|35421.4|35419|1075
1690224000000|2023-07-24 18:40:00|35429.9|35427.5|35401.9|35399.5|35429.9|35427.5|35393.4|35391|1922
1690224300000|2023-07-24 18:45:00|35402.4|35400|35416.4|35414|35416.9|35414.5|35392.9|35390.5|1022
1690224600000|2023-07-24 18:50:00|35416.9|35414.5|35417.4|35415|35421.9|35419.5|35401.9|35399.5|679
1690224900000|2023-07-24 18:55:00|35417.9|35415.5|35423.9|35421.5|35425.4|35423|35412.9|35410.5|555
1690225200000|2023-07-24 19:00:00|35424.4|35422|35435.9|35433.5|35439.9|35437.5|35421.9|35419.5|1366
1690225500000|2023-07-24 19:05:00|35437.4|35435|35427.9|35425.5|35440.9|35438.5|35423.9|35421.5|589
1690225800000|2023-07-24 19:10:00|35428.4|35426|35418.4|35416|35432.9|35430.5|35414.4|35412|613
1690226100000|2023-07-24 19:15:00|35418.9|35416.5|35428.9|35426.5|35433.9|35431.5|35415.9|35413.5|567
1690226400000|2023-07-24 19:20:00|35428.4|35426|35413.9|35411.5|35432.4|35430|35411.9|35409.5|642
1690226700000|2023-07-24 19:25:00|35413.4|35411|35387.9|35385.5|35413.9|35411.5|35383.9|35381.5|1797
1690227000000|2023-07-24 19:30:00|35387.4|35385|35394.9|35392.5|35412.9|35410.5|35384.9|35382.5|1575
1690227300000|2023-07-24 19:35:00|35395.4|35393|35392.9|35390.5|35405.9|35403.5|35389.9|35387.5|997
1690227600000|2023-07-24 19:40:00|35392.5|35390.1|35421.5|35419.1|35423|35420.6|35390.5|35388.1|1004
1690227900000|2023-07-24 19:45:00|35421|35418.6|35418|35415.6|35438.5|35436.1|35417.5|35415.1|1128
1690228200000|2023-07-24 19:50:00|35418.5|35416.1|35410|35407.6|35421.5|35419.1|35405.5|35403.1|2158
1690228500000|2023-07-24 19:55:00|35409.5|35407.1|35418.5|35416.1|35426|35423.6|35408|35405.6|4431
1690228800000|2023-07-24 20:00:00|35419.7|35414.9|35423.2|35418.4|35428.2|35423.4|35416.2|35411.4|1141
1690229100000|2023-07-24 20:05:00|35422.7|35417.9|35428.2|35423.4|35434.2|35429.4|35421.7|35416.9|215
1690229400000|2023-07-24 20:10:00|35428.7|35423.9|35419.7|35414.9|35429.7|35424.9|35417.7|35412.9|319
1690229700000|2023-07-24 20:15:00|35419.2|35414.4|35420.2|35415.4|35422.7|35417.9|35416.2|35411.4|177
1690230000000|2023-07-24 20:20:00|35419.7|35414.9|35424.2|35419.4|35424.2|35419.4|35419.7|35414.9|71
1690230300000|2023-07-24 20:25:00|35423.7|35418.9|35421.2|35416.4|35423.7|35418.9|35419.7|35414.9|105
1690230600000|2023-07-24 20:30:00|35421.7|35416.9|35425.7|35420.9|35427.7|35422.9|35419.7|35414.9|97
1690230900000|2023-07-24 20:35:00|35425.2|35420.4|35425.7|35420.9|35427.7|35422.9|35423.2|35418.4|111
1690231200000|2023-07-24 20:40:00|35426.2|35421.4|35425.7|35420.9|35429.2|35424.4|35424.7|35419.9|106
1690231500000|2023-07-24 20:45:00|35425.2|35420.4|35419.7|35414.9|35426.2|35421.4|35419.7|35414.9|109
1690231800000|2023-07-24 20:50:00|35420.2|35415.4|35428.7|35423.9|35430.2|35425.4|35420.2|35415.4|127
1690232100000|2023-07-24 20:55:00|35428.2|35423.4|35422|35412.2|35430.7|35425.9|35418.2|35411.4|140
1690232400000|2023-07-24 21:00:00|35423.1|35413.3|35426.1|35416.3|35426.1|35416.3|35422.8|35413|0
1690232700000|2023-07-24 21:05:00|35425.3|35415.5|35426.1|35416.3|35426.7|35416.9|35422.2|35412.4|0
1690233000000|2023-07-24 21:10:00|35426.4|35416.6|35425.5|35415.7|35427|35417.2|35425.5|35415.7|0
1690233300000|2023-07-24 21:15:00|35426|35416.2|35425.8|35416|35426.3|35416.5|35425.1|35415.3|0
1690233600000|2023-07-24 21:20:00|35426|35416.2|35426|35416.2|35426|35416.2|35425.4|35415.6|0
1690233900000|2023-07-24 21:25:00|35426.2|35416.4|35427.3|35417.5|35427.6|35417.8|35426.1|35416.3|0
1690234200000|2023-07-24 21:30:00|35427.6|35417.8|35425.8|35416|35427.6|35417.8|35425.8|35416|0
1690234500000|2023-07-24 21:35:00|35426.1|35416.3|35426.4|35416.6|35426.4|35416.6|35426.1|35416.3|0
1690235100000|2023-07-24 21:45:00|35425.6|35415.8|35426.3|35416.5|35426.4|35416.6|35425.6|35415.8|0
1690235400000|2023-07-24 21:50:00|35425.5|35415.7|35427.5|35417.7|35427.9|35418.1|35425.5|35415.7|0
1690235700000|2023-07-24 21:55:00|35427.6|35417.8|35428|35418.2|35428.1|35418.3|35427.4|35417.6|0
1690236000000|2023-07-24 22:00:00|35416.2|35411.4|35414.2|35409.4|35417.2|35412.4|35399.2|35394.4|210
1690236300000|2023-07-24 22:05:00|35414.7|35409.9|35417.7|35412.9|35419.7|35414.9|35413.2|35408.4|41
1690236600000|2023-07-24 22:10:00|35418.7|35413.9|35412.2|35407.4|35420.2|35415.4|35412.2|35407.4|13
1690236900000|2023-07-24 22:15:00|35411.7|35406.9|35410.2|35405.4|35414.2|35409.4|35407.7|35402.9|47
1690237200000|2023-07-24 22:20:00|35410.7|35405.9|35410.2|35405.4|35416.2|35411.4|35410.2|35405.4|29
1690237500000|2023-07-24 22:25:00|35411.2|35406.4|35411.2|35406.4|35413.2|35408.4|35410.2|35405.4|15
1690237800000|2023-07-24 22:30:00|35412.2|35407.4|35410.2|35405.4|35413.7|35408.9|35410.2|35405.4|20
1690238100000|2023-07-24 22:35:00|35411.2|35406.4|35410.2|35405.4|35414.2|35409.4|35410.2|35405.4|31
1690238400000|2023-07-24 22:40:00|35409.7|35404.9|35411.2|35406.4|35412.2|35407.4|35409.7|35404.9|10
1690238700000|2023-07-24 22:45:00|35411.7|35406.9|35411.2|35406.4|35413.2|35408.4|35409.7|35404.9|21
1690239000000|2023-07-24 22:50:00|35410.7|35405.9|35412.2|35407.4|35412.2|35407.4|35409.7|35404.9|15
1690239300000|2023-07-24 22:55:00|35412.7|35407.9|35412.7|35407.9|35414.7|35409.9|35412.7|35407.9|32
1690239600000|2023-07-24 23:00:00|35412.2|35407.4|35412.7|35407.9|35416.7|35411.9|35412.2|35407.4|43
1690239900000|2023-07-24 23:05:00|35413.2|35408.4|35412.7|35407.9|35414.2|35409.4|35411.7|35406.9|19
1690240200000|2023-07-24 23:10:00|35413.2|35408.4|35414.2|35409.4|35414.7|35409.9|35411.2|35406.4|60
1690240500000|2023-07-24 23:15:00|35414.7|35409.9|35416.2|35411.4|35417.2|35412.4|35414.2|35409.4|19
1690240800000|2023-07-24 23:20:00|35416.7|35411.9|35420.2|35415.4|35420.7|35415.9|35416.7|35411.9|49
1690241100000|2023-07-24 23:25:00|35419.2|35414.4|35418.2|35413.4|35421.7|35416.9|35418.2|35413.4|41
1690241400000|2023-07-24 23:30:00|35418.7|35413.9|35420.7|35415.9|35423.2|35418.4|35418.7|35413.9|70
1690241700000|2023-07-24 23:35:00|35421.2|35416.4|35421.2|35416.4|35422.2|35417.4|35419.7|35414.9|47
1690242000000|2023-07-24 23:40:00|35420.7|35415.9|35421.2|35416.4|35422.7|35417.9|35420.2|35415.4|22
1690242300000|2023-07-24 23:45:00|35420.7|35415.9|35421.7|35416.9|35422.7|35417.9|35419.7|35414.9|25
1690242600000|2023-07-24 23:50:00|35422.2|35417.4|35423.5|35418.7|35424|35419.2|35417.7|35412.9|75
1690242900000|2023-07-24 23:55:00|35424|35419.2|35419|35414.2|35424|35419.2|35417|35412.2|96
1690243200000|2023-07-25 00:00:00|35419.5|35414.7|35416.5|35411.7|35421|35416.2|35414.5|35409.7|104
1690243500000|2023-07-25 00:05:00|35415.5|35410.7|35408.5|35403.7|35416.5|35411.7|35406|35401.2|117
1690243800000|2023-07-25 00:10:00|35409|35404.2|35406.5|35401.7|35412|35407.2|35406|35401.2|98
1690244100000|2023-07-25 00:15:00|35406|35401.2|35406.5|35401.7|35406.5|35401.7|35400.5|35395.7|145
1690244400000|2023-07-25 00:20:00|35407|35402.2|35403.5|35398.7|35408|35403.2|35402.5|35397.7|56
1690244700000|2023-07-25 00:25:00|35403|35398.2|35405.5|35400.7|35406.5|35401.7|35401.5|35396.7|69
1690245000000|2023-07-25 00:30:00|35405|35400.2|35408.5|35403.7|35409.5|35404.7|35405|35400.2|55
1690245300000|2023-07-25 00:35:00|35409|35404.2|35408|35403.2|35410.5|35405.7|35407.5|35402.7|29
1690245600000|2023-07-25 00:40:00|35407.5|35402.7|35407|35402.2|35408|35403.2|35404.5|35399.7|28
1690245900000|2023-07-25 00:45:00|35406.5|35401.7|35404.5|35399.7|35409|35404.2|35404.5|35399.7|44
1690246200000|2023-07-25 00:50:00|35405|35400.2|35403.5|35398.7|35407|35402.2|35401|35396.2|73
1690246500000|2023-07-25 00:55:00|35403|35398.2|35407.5|35402.7|35408.5|35403.7|35402|35397.2|36
1690246800000|2023-07-25 01:00:00|35407|35402.2|35408|35403.2|35410|35405.2|35407|35402.2|50
1690247100000|2023-07-25 01:05:00|35408.5|35403.7|35408.5|35403.7|35410|35405.2|35407.5|35402.7|41
1690247400000|2023-07-25 01:10:00|35409|35404.2|35407.5|35402.7|35409|35404.2|35404.5|35399.7|47
1690247700000|2023-07-25 01:15:00|35408|35403.2|35406.5|35401.7|35412.5|35407.7|35406.5|35401.7|78
1690248000000|2023-07-25 01:20:00|35406|35401.2|35400|35395.2|35406|35401.2|35394|35389.2|239
1690248300000|2023-07-25 01:25:00|35400.5|35395.7|35400|35395.2|35402.5|35397.7|35398.5|35393.7|110
1690248600000|2023-07-25 01:30:00|35399.5|35394.7|35397|35392.2|35402|35397.2|35394.5|35389.7|99
1690248900000|2023-07-25 01:35:00|35397.5|35392.7|35402|35397.2|35403.5|35398.7|35396.5|35391.7|110
1690249200000|2023-07-25 01:40:00|35402.5|35397.7|35391|35386.2|35402.5|35397.7|35389.5|35384.7|119
1690249500000|2023-07-25 01:45:00|35391.5|35386.7|35388.5|35383.7|35392|35387.2|35385.5|35380.7|135
1690249800000|2023-07-25 01:50:00|35389|35384.2|35399|35394.2|35399.5|35394.7|35388.5|35383.7|64
1690250100000|2023-07-25 01:55:00|35398.5|35393.7|35399|35394.2|35399.5|35394.7|35397|35392.2|29
1690250400000|2023-07-25 02:00:00|35399.5|35394.7|35396|35391.2|35400.5|35395.7|35393.5|35388.7|75
1690250700000|2023-07-25 02:05:00|35395.5|35390.7|35396.5|35391.7|35399.5|35394.7|35394|35389.2|32
1690251000000|2023-07-25 02:10:00|35397|35392.2|35397|35392.2|35397.5|35392.7|35393.5|35388.7|40
1690251300000|2023-07-25 02:15:00|35397.5|35392.7|35394.5|35389.7|35398|35393.2|35394.5|35389.7|14
1690251600000|2023-07-25 02:20:00|35394|35389.2|35397|35392.2|35397.5|35392.7|35393.5|35388.7|32
1690251900000|2023-07-25 02:25:00|35397.5|35392.7|35399|35394.2|35402|35397.2|35397|35392.2|24
1690252200000|2023-07-25 02:30:00|35400|35395.2|35407.5|35402.7|35409|35404.2|35400|35395.2|97
1690252500000|2023-07-25 02:35:00|35407|35402.2|35406.5|35401.7|35407.5|35402.7|35404.5|35399.7|65
1690252800000|2023-07-25 02:40:00|35407|35402.2|35401|35396.2|35407.5|35402.7|35400|35395.2|84
1690253100000|2023-07-25 02:45:00|35400.5|35395.7|35402.5|35397.7|35402.5|35397.7|35399|35394.2|25
1690253400000|2023-07-25 02:50:00|35403|35398.2|35400.5|35395.7|35404.5|35399.7|35399.5|35394.7|32
1690253700000|2023-07-25 02:55:00|35401|35396.2|35401|35396.2|35402|35397.2|35399.5|35394.7|26
1690254000000|2023-07-25 03:00:00|35401.5|35396.7|35400|35395.2|35402.5|35397.7|35399.5|35394.7|27
1690254300000|2023-07-25 03:05:00|35400.5|35395.7|35397|35392.2|35402.5|35397.7|35396|35391.2|62
1690254600000|2023-07-25 03:10:00|35396.5|35391.7|35402|35397.2|35402|35397.2|35395.5|35390.7|53
1690254900000|2023-07-25 03:15:00|35401.5|35396.7|35399.5|35394.7|35402|35397.2|35398.5|35393.7|21
1690255200000|2023-07-25 03:20:00|35400|35395.2|35399|35394.2|35402.5|35397.7|35396.5|35391.7|40
1690255500000|2023-07-25 03:25:00|35399.5|35394.7|35400|35395.2|35401.5|35396.7|35398.5|35393.7|16
1690255800000|2023-07-25 03:30:00|35399.5|35394.7|35398.5|35393.7|35401.5|35396.7|35397|35392.2|27
1690256100000|2023-07-25 03:35:00|35399.5|35394.7|35400.5|35395.7|35401|35396.2|35398|35393.2|15
1690256400000|2023-07-25 03:40:00|35400|35395.2|35402.5|35397.7|35402.5|35397.7|35399.5|35394.7|28
1690256700000|2023-07-25 03:45:00|35402|35397.2|35400|35395.2|35402.5|35397.7|35398.5|35393.7|30
1690257000000|2023-07-25 03:50:00|35400.5|35395.7|35401|35396.2|35401.5|35396.7|35398.5|35393.7|39
1690257300000|2023-07-25 03:55:00|35401.5|35396.7|35403.5|35398.7|35405.5|35400.7|35401|35396.2|26
1690257600000|2023-07-25 04:00:00|35403|35398.2|35402.5|35397.7|35403.5|35398.7|35402.5|35397.7|21
1690257900000|2023-07-25 04:05:00|35403.5|35398.7|35406.5|35401.7|35407.5|35402.7|35402.5|35397.7|79
1690258200000|2023-07-25 04:10:00|35407.5|35402.7|35408.5|35403.7|35410|35405.2|35407.5|35402.7|71
1690258500000|2023-07-25 04:15:00|35408|35403.2|35406|35401.2|35408.5|35403.7|35406|35401.2|20
1690258800000|2023-07-25 04:20:00|35405.5|35400.7|35407.5|35402.7|35409|35404.2|35405.5|35400.7|24
1690259100000|2023-07-25 04:25:00|35408|35403.2|35407.5|35402.7|35409.5|35404.7|35407|35402.2|17
1690259400000|2023-07-25 04:30:00|35407|35402.2|35410|35405.2|35410.5|35405.7|35407|35402.2|69
1690259700000|2023-07-25 04:35:00|35409.5|35404.7|35408.5|35403.7|35410.5|35405.7|35408.5|35403.7|17
1690260000000|2023-07-25 04:40:00|35408|35403.2|35407.5|35402.7|35408.5|35403.7|35406.5|35401.7|31
1690260300000|2023-07-25 04:45:00|35407|35402.2|35410|35405.2|35410.5|35405.7|35406.5|35401.7|31
1690260600000|2023-07-25 04:50:00|35410.5|35405.7|35409.5|35404.7|35410.5|35405.7|35407.5|35402.7|44
1690260900000|2023-07-25 04:55:00|35409|35404.2|35406.5|35401.7|35409|35404.2|35405.5|35400.7|69
1690261200000|2023-07-25 05:00:00|35407|35402.2|35408.5|35403.7|35410|35405.2|35406|35401.2|69
1690261500000|2023-07-25 05:05:00|35408|35403.2|35407.5|35402.7|35411.5|35406.7|35407.5|35402.7|39
1690261800000|2023-07-25 05:10:00|35411.5|35406.7|35409.5|35404.7|35411.5|35406.7|35409.5|35404.7|83
1690262100000|2023-07-25 05:15:00|35409|35404.2|35410.5|35405.7|35412|35407.2|35406.5|35401.7|47
1690262400000|2023-07-25 05:20:00|35411|35406.2|35409.5|35404.7|35411.5|35406.7|35409|35404.2|35
1690262700000|2023-07-25 05:25:00|35409|35404.2|35407.5|35402.7|35409|35404.2|35406.5|35401.7|43
1690263000000|2023-07-25 05:30:00|35408|35403.2|35407|35402.2|35409.5|35404.7|35406|35401.2|38
1690263300000|2023-07-25 05:35:00|35407.5|35402.7|35412|35407.2|35414.5|35409.7|35407.5|35402.7|87
1690263600000|2023-07-25 05:40:00|35411.5|35406.7|35411.5|35406.7|35414.5|35409.7|35410.5|35405.7|45
1690263900000|2023-07-25 05:45:00|35411|35406.2|35411.5|35406.7|35413|35408.2|35409.5|35404.7|52
1690264200000|2023-07-25 05:50:00|35411|35406.2|35412.5|35407.7|35413|35408.2|35408.5|35403.7|93
1690264500000|2023-07-25 05:55:00|35413|35408.2|35419.5|35414.7|35421.5|35416.7|35413|35408.2|150
1690264800000|2023-07-25 06:00:00|35418.9|35415.3|35408.4|35404.8|35419.9|35416.3|35401.9|35398.3|280
1690265100000|2023-07-25 06:05:00|35408.9|35405.3|35411.4|35407.8|35413.4|35409.8|35406.9|35403.3|227
1690265400000|2023-07-25 06:10:00|35411.9|35408.3|35413.9|35410.3|35418.9|35415.3|35411.9|35408.3|116
1690265700000|2023-07-25 06:15:00|35413.4|35409.8|35422.9|35419.3|35423.9|35420.3|35410.9|35407.3|142
1690266000000|2023-07-25 06:20:00|35422.4|35418.8|35422.9|35419.3|35422.9|35419.3|35417.9|35414.3|174
1690266300000|2023-07-25 06:25:00|35422.4|35418.8|35426.4|35422.8|35428.9|35425.3|35421.9|35418.3|190
1690266600000|2023-07-25 06:30:00|35425.9|35422.3|35425.9|35422.3|35428.4|35424.8|35423.4|35419.8|111
1690266900000|2023-07-25 06:35:00|35425.4|35421.8|35432.9|35429.3|35432.9|35429.3|35424.4|35420.8|169
1690267200000|2023-07-25 06:40:00|35433.4|35429.8|35427.4|35423.8|35433.9|35430.3|35426.9|35423.3|97
1690267500000|2023-07-25 06:45:00|35426.9|35423.3|35430.9|35427.3|35431.9|35428.3|35425.4|35421.8|96
1690267800000|2023-07-25 06:50:00|35429.9|35426.3|35429.9|35426.3|35431.9|35428.3|35426.4|35422.8|52
1690268100000|2023-07-25 06:55:00|35430.4|35426.8|35434.4|35430.8|35436.9|35433.3|35425.9|35422.3|338
1690268400000|2023-07-25 07:00:00|35434.9|35431.3|35426.4|35422.8|35435.4|35431.8|35417.4|35413.8|961
1690268700000|2023-07-25 07:05:00|35427.4|35423.8|35410.9|35407.3|35427.9|35424.3|35407.9|35404.3|330
1690269000000|2023-07-25 07:10:00|35410.4|35406.8|35412.4|35408.8|35418.9|35415.3|35407.9|35404.3|248
1690269300000|2023-07-25 07:15:00|35412.9|35409.3|35416.4|35412.8|35421.9|35418.3|35412.4|35408.8|297
1690269600000|2023-07-25 07:20:00|35416.9|35413.3|35411.9|35408.3|35418.4|35414.8|35409.4|35405.8|163
1690269900000|2023-07-25 07:25:00|35411.4|35407.8|35399.9|35396.3|35411.4|35407.8|35398.9|35395.3|256
1690270200000|2023-07-25 07:30:00|35399.4|35395.8|35387.4|35383.8|35403.9|35400.3|35384.9|35381.3|434
1690270500000|2023-07-25 07:35:00|35386.9|35383.3|35391.4|35387.8|35397.4|35393.8|35385.9|35382.3|232
1690270800000|2023-07-25 07:40:00|35390.9|35387.3|35389.9|35386.3|35396.9|35393.3|35389.9|35386.3|221
1690271100000|2023-07-25 07:45:00|35390.4|35386.8|35397.9|35394.3|35400.9|35397.3|35388.4|35384.8|150
1690271400000|2023-07-25 07:50:00|35395.9|35392.3|35395.4|35391.8|35400.4|35396.8|35388.4|35384.8|147
1690271700000|2023-07-25 07:55:00|35394.9|35391.3|35399.9|35396.3|35403.9|35400.3|35394.9|35391.3|157
1690272000000|2023-07-25 08:00:00|35399.4|35395.8|35399.9|35396.3|35406.4|35402.8|35394.4|35390.8|321
1690272300000|2023-07-25 08:05:00|35399.4|35395.8|35396.9|35393.3|35399.4|35395.8|35387.9|35384.3|163
1690272600000|2023-07-25 08:10:00|35397.4|35393.8|35399.4|35395.8|35401.4|35397.8|35392.4|35388.8|278
1690272900000|2023-07-25 08:15:00|35400.4|35396.8|35412.4|35408.8|35412.9|35409.3|35398.4|35394.8|440
1690273200000|2023-07-25 08:20:00|35411.9|35408.3|35420.4|35416.8|35424.9|35421.3|35411.4|35407.8|248
1690273500000|2023-07-25 08:25:00|35419.9|35416.3|35423.4|35419.8|35425.4|35421.8|35416.4|35412.8|218
1690273800000|2023-07-25 08:30:00|35423.9|35420.3|35427.9|35424.3|35429.9|35426.3|35422.9|35419.3|128
1690274100000|2023-07-25 08:35:00|35426.9|35423.3|35426.4|35422.8|35429.9|35426.3|35422.9|35419.3|134
1690274400000|2023-07-25 08:40:00|35425.9|35422.3|35419.9|35416.3|35431.9|35428.3|35419.9|35416.3|166
1690274700000|2023-07-25 08:45:00|35420.9|35417.3|35424.4|35420.8|35425.9|35422.3|35418.9|35415.3|133
1690275000000|2023-07-25 08:50:00|35424.9|35421.3|35419.4|35415.8|35426.9|35423.3|35419.4|35415.8|180
1690275300000|2023-07-25 08:55:00|35418.9|35415.3|35411.9|35408.3|35419.4|35415.8|35410.9|35407.3|100
1690275600000|2023-07-25 09:00:00|35411.4|35407.8|35412.4|35408.8|35416.4|35412.8|35409.9|35406.3|166
1690275900000|2023-07-25 09:05:00|35412.9|35409.3|35408.9|35405.3|35412.9|35409.3|35407.9|35404.3|68
1690276200000|2023-07-25 09:10:00|35408.4|35404.8|35405.9|35402.3|35408.9|35405.3|35402.4|35398.8|114
1690276500000|2023-07-25 09:15:00|35405.4|35401.8|35408.9|35405.3|35408.9|35405.3|35399.9|35396.3|220
1690276800000|2023-07-25 09:20:00|35409.9|35406.3|35405.9|35402.3|35409.9|35406.3|35403.9|35400.3|96
1690277100000|2023-07-25 09:25:00|35406.4|35402.8|35401.9|35398.3|35406.9|35403.3|35399.9|35396.3|68
1690277400000|2023-07-25 09:30:00|35401.4|35397.8|35403.9|35400.3|35405.9|35402.3|35395.9|35392.3|172
1690277700000|2023-07-25 09:35:00|35403.4|35399.8|35406.9|35403.3|35408.9|35405.3|35397.9|35394.3|123
1690278000000|2023-07-25 09:40:00|35406.4|35402.8|35407.4|35403.8|35410.9|35407.3|35402.4|35398.8|161
1690278300000|2023-07-25 09:45:00|35407.9|35404.3|35402.4|35398.8|35409.9|35406.3|35401.9|35398.3|81
1690278600000|2023-07-25 09:50:00|35402.9|35399.3|35399.9|35396.3|35405.4|35401.8|35394.9|35391.3|210
1690278900000|2023-07-25 09:55:00|35400.4|35396.8|35403.9|35400.3|35408.4|35404.8|35400.4|35396.8|137
1690279200000|2023-07-25 10:00:00|35404.4|35400.8|35405.4|35401.8|35412.4|35408.8|35403.9|35400.3|179
1690279500000|2023-07-25 10:05:00|35405.9|35402.3|35395.9|35392.3|35406.4|35402.8|35393.9|35390.3|150
1690279800000|2023-07-25 10:10:00|35396.4|35392.8|35387.4|35383.8|35396.9|35393.3|35383.4|35379.8|243
1690280100000|2023-07-25 10:15:00|35387.9|35384.3|35391.4|35387.8|35391.4|35387.8|35384.9|35381.3|203
1690280400000|2023-07-25 10:20:00|35390.9|35387.3|35392.9|35389.3|35394.9|35391.3|35388.9|35385.3|176
1690280700000|2023-07-25 10:25:00|35393.4|35389.8|35390.9|35387.3|35393.9|35390.3|35388.9|35385.3|122
1690281000000|2023-07-25 10:30:00|35391.9|35388.3|35405.9|35402.3|35418.9|35415.3|35391.9|35388.3|1397
1690281300000|2023-07-25 10:35:00|35406.4|35402.8|35418.4|35414.8|35420.9|35417.3|35401.4|35397.8|417
1690281600000|2023-07-25 10:40:00|35417.9|35414.3|35426.4|35422.8|35426.9|35423.3|35415.4|35411.8|212
1690281900000|2023-07-25 10:45:00|35425.9|35422.3|35425.9|35422.3|35427.9|35424.3|35422.9|35419.3|134
1690282200000|2023-07-25 10:50:00|35426.4|35422.8|35434.9|35431.3|35434.9|35431.3|35425.9|35422.3|198
1690282500000|2023-07-25 10:55:00|35435.4|35431.8|35425.9|35422.3|35435.4|35431.8|35423.9|35420.3|342
1690282800000|2023-07-25 11:00:00|35424.9|35421.3|35427.4|35423.8|35427.4|35423.8|35417.9|35414.3|284
1690283100000|2023-07-25 11:05:00|35426.9|35423.3|35442.9|35439.3|35443.9|35440.3|35425.9|35422.3|403
1690283400000|2023-07-25 11:10:00|35442.4|35438.8|35437.9|35434.3|35447.4|35443.8|35437.4|35433.8|235
1690283700000|2023-07-25 11:15:00|35437.4|35433.8|35444.9|35441.3|35446.9|35443.3|35436.9|35433.3|145
1690284000000|2023-07-25 11:20:00|35445.4|35441.8|35443.9|35440.3|35445.9|35442.3|35440.9|35437.3|124
1690284300000|2023-07-25 11:25:00|35443.4|35439.8|35447.9|35444.3|35449.9|35446.3|35441.9|35438.3|495
1690284600000|2023-07-25 11:30:00|35446.9|35443.3|35431.9|35428.3|35446.9|35443.3|35431.9|35428.3|263
1690284900000|2023-07-25 11:35:00|35431.4|35427.8|35434.9|35431.3|35435.4|35431.8|35425.9|35422.3|226
1690285200000|2023-07-25 11:40:00|35434.4|35430.8|35428.9|35425.3|35434.4|35430.8|35423.9|35420.3|250
1690285500000|2023-07-25 11:45:00|35428.4|35424.8|35425.9|35422.3|35429.9|35426.3|35422.9|35419.3|176
1690285800000|2023-07-25 11:50:00|35426.4|35422.8|35431.4|35427.8|35432.9|35429.3|35424.9|35421.3|166
1690286100000|2023-07-25 11:55:00|35430.9|35427.3|35428.9|35425.3|35432.4|35428.8|35425.9|35422.3|187
1690286400000|2023-07-25 12:00:00|35428.4|35424.8|35432.4|35428.8|35439.4|35435.8|35425.9|35422.3|282
1690286700000|2023-07-25 12:05:00|35431.9|35428.3|35428.4|35424.8|35433.4|35429.8|35424.4|35420.8|174
1690287000000|2023-07-25 12:10:00|35428.9|35425.3|35422.9|35419.3|35430.4|35426.8|35422.4|35418.8|162
1690287300000|2023-07-25 12:15:00|35421.9|35418.3|35416.4|35412.8|35425.4|35421.8|35413.4|35409.8|298
1690287600000|2023-07-25 12:20:00|35416.9|35413.3|35404.4|35400.8|35417.9|35414.3|35400.9|35397.3|374
1690287900000|2023-07-25 12:25:00|35403.9|35400.3|35411.4|35407.8|35412.4|35408.8|35400.9|35397.3|211
1690288200000|2023-07-25 12:30:00|35410.9|35407.3|35412.4|35408.8|35412.4|35408.8|35405.4|35401.8|280
1690288500000|2023-07-25 12:35:00|35411.9|35408.3|35419.4|35415.8|35419.4|35415.8|35411.9|35408.3|246
1690288800000|2023-07-25 12:40:00|35418.9|35415.3|35412.4|35408.8|35419.9|35416.3|35409.4|35405.8|277
1690289100000|2023-07-25 12:45:00|35412.9|35409.3|35408.4|35404.8|35412.9|35409.3|35400.9|35397.3|267
1690289400000|2023-07-25 12:50:00|35407.9|35404.3|35413.9|35410.3|35417.4|35413.8|35406.9|35403.3|153
1690289700000|2023-07-25 12:55:00|35414.4|35410.8|35415.9|35412.3|35417.9|35414.3|35408.9|35405.3|248
1690290000000|2023-07-25 13:00:00|35416.4|35412.8|35392.9|35389.3|35417.9|35414.3|35389.4|35385.8|520
1690290300000|2023-07-25 13:05:00|35393.4|35389.8|35395.4|35391.8|35400.4|35396.8|35391.9|35388.3|266
1690290600000|2023-07-25 13:10:00|35394.9|35391.3|35389.4|35385.8|35398.4|35394.8|35387.9|35384.3|352
1690290900000|2023-07-25 13:15:00|35388.9|35385.3|35384.9|35381.3|35392.9|35389.3|35379.4|35375.8|523
1690291200000|2023-07-25 13:20:00|35384.4|35380.8|35384.4|35380.8|35389.9|35386.3|35379.4|35375.8|457
1690291500000|2023-07-25 13:25:00|35384.9|35381.3|35389.4|35385.8|35396.9|35393.3|35373.4|35369.8|1180
1690291800000|2023-07-25 13:30:00|35389.9|35386.3|35396.3|35393.9|35405.3|35402.9|35365.3|35362.9|6750
1690292100000|2023-07-25 13:35:00|35397.3|35394.9|35407.3|35404.9|35413.8|35411.4|35387.3|35384.9|2936
1690292400000|2023-07-25 13:40:00|35407.8|35405.4|35404.3|35401.9|35412.3|35409.9|35385.8|35383.4|1989
1690292700000|2023-07-25 13:45:00|35402.3|35399.9|35397.3|35394.9|35404.3|35401.9|35377.3|35374.9|2490
1690293000000|2023-07-25 13:50:00|35397.8|35395.4|35396.3|35393.9|35404.3|35401.9|35384.3|35381.9|1749
1690293300000|2023-07-25 13:55:00|35395.8|35393.4|35392.1|35389.7|35410.3|35407.9|35388.1|35385.7|1732
1690293600000|2023-07-25 14:00:00|35392.6|35390.2|35385.1|35382.7|35397.6|35395.2|35370.6|35368.2|1957
1690293900000|2023-07-25 14:05:00|35385.6|35383.2|35400.1|35397.7|35403.6|35401.2|35370.6|35368.2|1754
1690294200000|2023-07-25 14:10:00|35399.6|35397.2|35421.7|35419.3|35422.7|35420.3|35394.6|35392.2|1470
1690294500000|2023-07-25 14:15:00|35422.2|35419.8|35426.7|35424.3|35432.7|35430.3|35411.7|35409.3|1768
1690294800000|2023-07-25 14:20:00|35426.2|35423.8|35428.7|35426.3|35437.2|35434.8|35422.7|35420.3|1176
1690295100000|2023-07-25 14:25:00|35429.2|35426.8|35433.7|35431.3|35441.7|35439.3|35421.7|35419.3|1082
1690295400000|2023-07-25 14:30:00|35433.2|35430.8|35412.2|35409.8|35435.2|35432.8|35408.7|35406.3|2315
1690295700000|2023-07-25 14:35:00|35411.7|35409.3|35417.7|35415.3|35429.2|35426.8|35410.7|35408.3|960
1690296000000|2023-07-25 14:40:00|35418.7|35416.3|35436.7|35434.3|35436.7|35434.3|35416.2|35413.8|848
1690296300000|2023-07-25 14:45:00|35437.2|35434.8|35435.7|35433.3|35441.7|35439.3|35430.7|35428.3|1053
1690296600000|2023-07-25 14:50:00|35435.2|35432.8|35418.7|35416.3|35439.7|35437.3|35416.7|35414.3|1025
1690296900000|2023-07-25 14:55:00|35419.2|35416.8|35427.7|35425.3|35432.7|35430.3|35418.2|35415.8|631
1690297200000|2023-07-25 15:00:00|35428.7|35426.3|35421.7|35419.3|35431.7|35429.3|35420.7|35418.3|616
1690297500000|2023-07-25 15:05:00|35422.2|35419.8|35417.2|35414.8|35424.2|35421.8|35413.7|35411.3|672
1690297800000|2023-07-25 15:10:00|35417.7|35415.3|35424.2|35421.8|35426.7|35424.3|35414.7|35412.3|559
1690298100000|2023-07-25 15:15:00|35424.7|35422.3|35413.7|35411.3|35426.7|35424.3|35403.7|35401.3|818
1690298400000|2023-07-25 15:20:00|35414.2|35411.8|35437.7|35435.3|35438.7|35436.3|35413.7|35411.3|679
1690298700000|2023-07-25 15:25:00|35438.2|35435.8|35439.2|35436.8|35446.7|35444.3|35433.7|35431.3|647
1690299000000|2023-07-25 15:30:00|35438.7|35436.3|35453.7|35451.3|35456.7|35454.3|35438.7|35436.3|835
1690299300000|2023-07-25 15:35:00|35454.7|35452.3|35469.7|35467.3|35480.7|35478.3|35451.7|35449.3|1732
1690299600000|2023-07-25 15:40:00|35468.3|35465.9|35484.8|35482.4|35489.3|35486.9|35463.3|35460.9|1031
1690299900000|2023-07-25 15:45:00|35484.3|35481.9|35484.3|35481.9|35487.3|35484.9|35475.3|35472.9|980
1690300200000|2023-07-25 15:50:00|35484.8|35482.4|35484.3|35481.9|35490.3|35487.9|35478.8|35476.4|721
1690300500000|2023-07-25 15:55:00|35483.8|35481.4|35478.3|35475.9|35487.3|35484.9|35469.3|35466.9|904
1690300800000|2023-07-25 16:00:00|35478.8|35476.4|35474.3|35471.9|35482.3|35479.9|35469.3|35466.9|714
1690301100000|2023-07-25 16:05:00|35473.8|35471.4|35496.3|35493.9|35496.3|35493.9|35473.3|35470.9|790
1690301400000|2023-07-25 16:10:00|35496.8|35494.4|35489.8|35487.4|35497.3|35494.9|35484.3|35481.9|633
1690301700000|2023-07-25 16:15:00|35488.3|35485.9|35485.3|35482.9|35494.3|35491.9|35479.3|35476.9|669
1690302000000|2023-07-25 16:20:00|35485.8|35483.4|35472.8|35470.4|35487.8|35485.4|35472.3|35469.9|603
1690302300000|2023-07-25 16:25:00|35473.3|35470.9|35469.3|35466.9|35473.3|35470.9|35460.3|35457.9|659
1690302600000|2023-07-25 16:30:00|35467.3|35464.9|35469.3|35466.9|35476.3|35473.9|35463.3|35460.9|557
1690302900000|2023-07-25 16:35:00|35468.8|35466.4|35475.3|35472.9|35475.3|35472.9|35461.3|35458.9|617
1690303200000|2023-07-25 16:40:00|35475.8|35473.4|35473.3|35470.9|35478.3|35475.9|35471.3|35468.9|381
1690303500000|2023-07-25 16:45:00|35473.8|35471.4|35467.3|35464.9|35475.3|35472.9|35466.3|35463.9|540
1690303800000|2023-07-25 16:50:00|35466.3|35463.9|35487.3|35484.9|35494.3|35491.9|35465.8|35463.4|1368
1690304100000|2023-07-25 16:55:00|35486.8|35484.4|35505.3|35502.9|35505.8|35503.4|35483.3|35480.9|1207
1690304400000|2023-07-25 17:00:00|35506.6|35504.2|35502.6|35500.2|35515.6|35513.2|35500.6|35498.2|1579
1690304700000|2023-07-25 17:05:00|35503.1|35500.7|35489.6|35487.2|35503.6|35501.2|35478.1|35475.7|2522
1690305000000|2023-07-25 17:10:00|35489.1|35486.7|35488.6|35486.2|35489.6|35487.2|35479.6|35477.2|639
1690305300000|2023-07-25 17:15:00|35489.1|35486.7|35498.1|35495.7|35498.6|35496.2|35487.6|35485.2|516
1690305600000|2023-07-25 17:20:00|35498.6|35496.2|35500.6|35498.2|35509.1|35506.7|35498.1|35495.7|734
1690305900000|2023-07-25 17:25:00|35501.1|35498.7|35491.1|35488.7|35504.6|35502.2|35485.6|35483.2|647
1690306200000|2023-07-25 17:30:00|35491.6|35489.2|35491.1|35488.7|35498.6|35496.2|35489.6|35487.2|343
1690306500000|2023-07-25 17:35:00|35490.6|35488.2|35493.1|35490.7|35494.6|35492.2|35486.6|35484.2|388
1690306800000|2023-07-25 17:40:00|35492.6|35490.2|35503.6|35501.2|35505.6|35503.2|35490.6|35488.2|455
1690307100000|2023-07-25 17:45:00|35504.1|35501.7|35496.6|35494.2|35504.1|35501.7|35489.6|35487.2|345
1690307400000|2023-07-25 17:50:00|35495.1|35492.7|35492.6|35490.2|35498.6|35496.2|35486.6|35484.2|511
1690307700000|2023-07-25 17:55:00|35493.6|35491.2|35486.6|35484.2|35494.1|35491.7|35482.1|35479.7|364
1690308000000|2023-07-25 18:00:00|35486.1|35483.7|35492.6|35490.2|35498.1|35495.7|35479.1|35476.7|582
1690308300000|2023-07-25 18:05:00|35491.6|35489.2|35488.6|35486.2|35495.6|35493.2|35484.6|35482.2|482
1690308600000|2023-07-25 18:10:00|35489.6|35487.2|35497.6|35495.2|35501.1|35498.7|35488.6|35486.2|425
1690308900000|2023-07-25 18:15:00|35497.1|35494.7|35493.6|35491.2|35504.6|35502.2|35487.6|35485.2|625
1690309200000|2023-07-25 18:20:00|35492.3|35489.9|35507.8|35505.4|35513.3|35510.9|35490.3|35487.9|780
1690309500000|2023-07-25 18:25:00|35508.3|35505.9|35507.3|35504.9|35515.3|35512.9|35503.3|35500.9|607
1690309800000|2023-07-25 18:30:00|35508.3|35505.9|35519.3|35516.9|35525.3|35522.9|35508.3|35505.9|1197
1690310100000|2023-07-25 18:35:00|35518.8|35516.4|35515.3|35512.9|35531.3|35528.9|35511.8|35509.4|1140
1690310400000|2023-07-25 18:40:00|35515.8|35513.4|35513.3|35510.9|35516.3|35513.9|35502.3|35499.9|968
1690310700000|2023-07-25 18:45:00|35512.8|35510.4|35486.3|35483.9|35519.3|35516.9|35486.3|35483.9|868
1690311000000|2023-07-25 18:50:00|35486.8|35484.4|35491.3|35488.9|35493.8|35491.4|35475.3|35472.9|1015
1690311300000|2023-07-25 18:55:00|35491.8|35489.4|35465.3|35462.9|35493.3|35490.9|35458.3|35455.9|1200
1690311600000|2023-07-25 19:00:00|35465.8|35463.4|35464.3|35461.9|35476.3|35473.9|35457.3|35454.9|1062
1690311900000|2023-07-25 19:05:00|35464.8|35462.4|35476.3|35473.9|35476.3|35473.9|35459.3|35456.9|684
1690312200000|2023-07-25 19:10:00|35476.8|35474.4|35479.3|35476.9|35482.3|35479.9|35463.3|35460.9|688
1690312500000|2023-07-25 19:15:00|35479.8|35477.4|35470.3|35467.9|35486.8|35484.4|35468.3|35465.9|640
1690312800000|2023-07-25 19:20:00|35470.8|35468.4|35474.3|35471.9|35481.3|35478.9|35465.3|35462.9|545
1690313100000|2023-07-25 19:25:00|35475.3|35472.9|35468.8|35466.4|35479.8|35477.4|35467.3|35464.9|463
1690313400000|2023-07-25 19:30:00|35468.3|35465.9|35465.3|35462.9|35470.3|35467.9|35456.3|35453.9|708
1690313700000|2023-07-25 19:35:00|35464.3|35461.9|35480.3|35477.9|35482.8|35480.4|35459.3|35456.9|785
1690314000000|2023-07-25 19:40:00|35480|35477.6|35468|35465.6|35483|35480.6|35466|35463.6|568
1690314300000|2023-07-25 19:45:00|35469|35466.6|35468|35465.6|35482|35479.6|35461.5|35459.1|1401
1690314600000|2023-07-25 19:50:00|35467.5|35465.1|35467|35464.6|35476.5|35474.1|35448.5|35446.1|1822
1690314900000|2023-07-25 19:55:00|35468|35465.6|35443.5|35441.1|35470|35467.6|35434|35431.6|5080
1690315200000|2023-07-25 20:00:00|35444.7|35439.9|35407.7|35402.9|35460.2|35455.4|35406.2|35401.4|5940
1690315500000|2023-07-25 20:05:00|35408.2|35403.4|35410.7|35405.9|35423.2|35418.4|35398.7|35393.9|1287
1690315800000|2023-07-25 20:10:00|35411.2|35406.4|35412.7|35407.9|35425.2|35420.4|35402.7|35397.9|937
1690316100000|2023-07-25 20:15:00|35413.2|35408.4|35407.2|35402.4|35413.7|35408.9|35399.7|35394.9|416
1690316400000|2023-07-25 20:20:00|35407.7|35402.9|35412.7|35407.9|35418.7|35413.9|35405.7|35400.9|160
1690316700000|2023-07-25 20:25:00|35412.2|35407.4|35422.2|35417.4|35422.7|35417.9|35407.2|35402.4|117
1690317000000|2023-07-25 20:30:00|35423.2|35418.4|35415.7|35410.9|35425.2|35420.4|35413.7|35408.9|189
1690317300000|2023-07-25 20:35:00|35415.2|35410.4|35417.7|35412.9|35420.7|35415.9|35412.7|35407.9|124
1690317600000|2023-07-25 20:40:00|35417.2|35412.4|35429.7|35424.9|35429.7|35424.9|35417.2|35412.4|210
1690317900000|2023-07-25 20:45:00|35428.7|35423.9|35426.7|35421.9|35435.2|35430.4|35426.2|35421.4|237
1690318200000|2023-07-25 20:50:00|35426.2|35421.4|35416.2|35411.4|35428.2|35423.4|35416.2|35411.4|168
1690318500000|2023-07-25 20:55:00|35417.2|35412.4|35417.6|35407.8|35419.7|35414.9|35407.2|35402.4|197
1690318800000|2023-07-25 21:00:00|35418.3|35408.5|35420.7|35410.9|35422.4|35412.6|35416.5|35406.7|0
1690319100000|2023-07-25 21:05:00|35423.4|35413.6|35423.5|35413.7|35427|35417.2|35420.3|35410.5|0
1690319400000|2023-07-25 21:10:00|35423.2|35413.4|35418.5|35408.7|35424.1|35414.3|35418.5|35408.7|0
1690319700000|2023-07-25 21:15:00|35418.3|35408.5|35418.5|35408.7|35419.1|35409.3|35416.6|35406.8|0
1690320000000|2023-07-25 21:20:00|35415.6|35405.8|35415.9|35406.1|35418.5|35408.7|35414.2|35404.4|0
1690320300000|2023-07-25 21:25:00|35416.1|35406.3|35415.8|35406|35416.8|35407|35411|35401.2|0
1690320600000|2023-07-25 21:30:00|35413.8|35404|35411.9|35402.1|35418.1|35408.3|35411.8|35402|0
1690320900000|2023-07-25 21:35:00|35410.4|35400.6|35406.3|35396.5|35412.8|35403|35400.1|35390.3|0
1690321200000|2023-07-25 21:40:00|35406.2|35396.4|35413.5|35403.7|35415.6|35405.8|35406.2|35396.4|0
1690321500000|2023-07-25 21:45:00|35414.9|35405.1|35415.7|35405.9|35416.4|35406.6|35413.3|35403.5|0
1690321800000|2023-07-25 21:50:00|35415.4|35405.6|35415.3|35405.5|35416.4|35406.6|35414.3|35404.5|0
1690322100000|2023-07-25 21:55:00|35415.4|35405.6|35411|35401.2|35419.6|35409.8|35407.9|35398.1|0
1690322400000|2023-07-25 22:00:00|35415|35405.2|35408.7|35403.9|35424.7|35419.9|35407.2|35402.4|435
1690322700000|2023-07-25 22:05:00|35409.2|35404.4|35400.7|35395.9|35421.7|35416.9|35399.2|35394.4|405
1690323000000|2023-07-25 22:10:00|35400.2|35395.4|35392.7|35387.9|35403.7|35398.9|35387.7|35382.9|391
1690323300000|2023-07-25 22:15:00|35393.2|35388.4|35394.7|35389.9|35396.2|35391.4|35380.7|35375.9|292
1690323600000|2023-07-25 22:20:00|35394.2|35389.4|35396.7|35391.9|35399.7|35394.9|35390.7|35385.9|217
1690323900000|2023-07-25 22:25:00|35397.2|35392.4|35407.7|35402.9|35407.7|35402.9|35396.2|35391.4|104
1690324200000|2023-07-25 22:30:00|35408.2|35403.4|35403.7|35398.9|35410.7|35405.9|35403.2|35398.4|203
1690324500000|2023-07-25 22:35:00|35403.2|35398.4|35403.2|35398.4|35405.2|35400.4|35395.2|35390.4|137
1690324800000|2023-07-25 22:40:00|35402.7|35397.9|35397.7|35392.9|35407.7|35402.9|35397.7|35392.9|121
1690325100000|2023-07-25 22:45:00|35398.2|35393.4|35398.7|35393.9|35406.7|35401.9|35396.2|35391.4|84
1690325400000|2023-07-25 22:50:00|35398.2|35393.4|35392.2|35387.4|35398.2|35393.4|35392.2|35387.4|93
1690325700000|2023-07-25 22:55:00|35392.7|35387.9|35394.7|35389.9|35397.7|35392.9|35391.2|35386.4|67
1690326000000|2023-07-25 23:00:00|35395.7|35390.9|35395.7|35390.9|35399.2|35394.4|35393.7|35388.9|39
1690326300000|2023-07-25 23:05:00|35395.2|35390.4|35397.7|35392.9|35398.7|35393.9|35395.2|35390.4|40
1690326600000|2023-07-25 23:10:00|35397.2|35392.4|35400.7|35395.9|35403.2|35398.4|35397.2|35392.4|45
1690326900000|2023-07-25 23:15:00|35401.2|35396.4|35404.5|35399.7|35407|35402.2|35400.7|35395.9|37
1690327200000|2023-07-25 23:20:00|35405|35400.2|35407.5|35402.7|35408|35403.2|35405|35400.2|49
1690327500000|2023-07-25 23:25:00|35408|35403.2|35411.5|35406.7|35413.5|35408.7|35407|35402.2|83
1690327800000|2023-07-25 23:30:00|35412|35407.2|35403|35398.2|35412|35407.2|35403|35398.2|119
1690328100000|2023-07-25 23:35:00|35404|35399.2|35406.5|35401.7|35407|35402.2|35402.5|35397.7|58
1690328400000|2023-07-25 23:40:00|35406|35401.2|35416.5|35411.7|35417.5|35412.7|35406|35401.2|120
1690328700000|2023-07-25 23:45:00|35417|35412.2|35419.5|35414.7|35421|35416.2|35417|35412.2|94
1690329000000|2023-07-25 23:50:00|35420|35415.2|35422|35417.2|35422.5|35417.7|35419|35414.2|64
1690329300000|2023-07-25 23:55:00|35421.5|35416.7|35421.5|35416.7|35422|35417.2|35418|35413.2|40
1690329600000|2023-07-26 00:00:00|35422|35417.2|35413|35408.2|35422|35417.2|35411|35406.2|153
1690329900000|2023-07-26 00:05:00|35412.5|35407.7|35417.5|35412.7|35417.5|35412.7|35412.5|35407.7|46
1690330200000|2023-07-26 00:10:00|35417|35412.2|35410|35405.2|35417.5|35412.7|35410|35405.2|40
1690330500000|2023-07-26 00:15:00|35410.5|35405.7|35408|35403.2|35411.5|35406.7|35405.5|35400.7|107
1690330800000|2023-07-26 00:20:00|35407.5|35402.7|35403|35398.2|35407.5|35402.7|35402.5|35397.7|57
1690331100000|2023-07-26 00:25:00|35403.5|35398.7|35407|35402.2|35408.5|35403.7|35401.5|35396.7|59
1690331400000|2023-07-26 00:30:00|35406.5|35401.7|35405.5|35400.7|35408|35403.2|35402.5|35397.7|49
1690331700000|2023-07-26 00:35:00|35406|35401.2|35403|35398.2|35408.5|35403.7|35403|35398.2|46
1690332000000|2023-07-26 00:40:00|35404|35399.2|35402.5|35397.7|35405|35400.2|35402|35397.2|22
1690332300000|2023-07-26 00:45:00|35403|35398.2|35397|35392.2|35403|35398.2|35394.5|35389.7|107
1690332600000|2023-07-26 00:50:00|35398|35393.2|35399.5|35394.7|35400.5|35395.7|35397|35392.2|65
1690332900000|2023-07-26 00:55:00|35400|35395.2|35400|35395.2|35401.5|35396.7|35398|35393.2|47
1690333200000|2023-07-26 01:00:00|35400.5|35395.7|35404.5|35399.7|35406|35401.2|35399.5|35394.7|63
1690333500000|2023-07-26 01:05:00|35405|35400.2|35402.5|35397.7|35406|35401.2|35402|35397.2|57
1690333800000|2023-07-26 01:10:00|35403|35398.2|35400|35395.2|35403|35398.2|35399|35394.2|43
1690334100000|2023-07-26 01:15:00|35400.5|35395.7|35399.5|35394.7|35401.5|35396.7|35397|35392.2|60
1690334400000|2023-07-26 01:20:00|35400|35395.2|35396.5|35391.7|35402.5|35397.7|35396.5|35391.7|32
1690334700000|2023-07-26 01:25:00|35397|35392.2|35397.5|35392.7|35398|35393.2|35395|35390.2|40
1690335000000|2023-07-26 01:30:00|35398|35393.2|35401|35396.2|35409|35404.2|35397|35392.2|302
1690335300000|2023-07-26 01:35:00|35401.5|35396.7|35402|35397.2|35404|35399.2|35398.5|35393.7|67
1690335600000|2023-07-26 01:40:00|35402.5|35397.7|35401.5|35396.7|35407|35402.2|35400.5|35395.7|51
1690335900000|2023-07-26 01:45:00|35402|35397.2|35407.5|35402.7|35408|35403.2|35397.5|35392.7|44
1690336200000|2023-07-26 01:50:00|35408|35403.2|35414.5|35409.7|35416|35411.2|35408|35403.2|108
1690336500000|2023-07-26 01:55:00|35414|35409.2|35412.5|35407.7|35414.5|35409.7|35410.5|35405.7|65
1690336800000|2023-07-26 02:00:00|35413|35408.2|35411|35406.2|35414|35409.2|35409|35404.2|47
1690337100000|2023-07-26 02:05:00|35410.5|35405.7|35407.5|35402.7|35410.5|35405.7|35404.5|35399.7|41
1690337400000|2023-07-26 02:10:00|35407|35402.2|35402.5|35397.7|35407.5|35402.7|35401.5|35396.7|71
1690337700000|2023-07-26 02:15:00|35403|35398.2|35410|35405.2|35411|35406.2|35401.5|35396.7|40
1690338000000|2023-07-26 02:20:00|35410.5|35405.7|35411|35406.2|35412|35407.2|35409|35404.2|48
1690338300000|2023-07-26 02:25:00|35411.5|35406.7|35413.5|35408.7|35414.5|35409.7|35411|35406.2|23
1690338600000|2023-07-26 02:30:00|35414|35409.2|35413.5|35408.7|35416|35411.2|35412.5|35407.7|20
1690338900000|2023-07-26 02:35:00|35414|35409.2|35416|35411.2|35417|35412.2|35413|35408.2|29
1690339200000|2023-07-26 02:40:00|35416.5|35411.7|35421.5|35416.7|35422|35417.2|35414.5|35409.7|82
1690339500000|2023-07-26 02:45:00|35422|35417.2|35423.5|35418.7|35425|35420.2|35420.5|35415.7|62
1690339800000|2023-07-26 02:50:00|35424|35419.2|35421|35416.2|35424.5|35419.7|35420|35415.2|34
1690340100000|2023-07-26 02:55:00|35420.5|35415.7|35420|35415.2|35421.5|35416.7|35418|35413.2|33
1690340400000|2023-07-26 03:00:00|35420.5|35415.7|35421.5|35416.7|35423.5|35418.7|35420.5|35415.7|27
1690340700000|2023-07-26 03:05:00|35421|35416.2|35423|35418.2|35423.5|35418.7|35419.5|35414.7|46
1690341000000|2023-07-26 03:10:00|35423.5|35418.7|35427.5|35422.7|35428|35423.2|35423.5|35418.7|49
1690341300000|2023-07-26 03:15:00|35428|35423.2|35429|35424.2|35429.5|35424.7|35426|35421.2|63
1690341600000|2023-07-26 03:20:00|35428.5|35423.7|35424.5|35419.7|35431|35426.2|35424.5|35419.7|41
1690341900000|2023-07-26 03:25:00|35425|35420.2|35423|35418.2|35427|35422.2|35422.5|35417.7|22
1690342200000|2023-07-26 03:30:00|35422.5|35417.7|35421|35416.2|35423|35418.2|35419|35414.2|34
1690342500000|2023-07-26 03:35:00|35420.5|35415.7|35419|35414.2|35423|35418.2|35418|35413.2|35
1690342800000|2023-07-26 03:40:00|35418.5|35413.7|35420|35415.2|35420.5|35415.7|35417.5|35412.7|22
1690343100000|2023-07-26 03:45:00|35419.5|35414.7|35414.5|35409.7|35419.5|35414.7|35414.5|35409.7|59
1690343400000|2023-07-26 03:50:00|35415|35410.2|35415|35410.2|35415.5|35410.7|35413|35408.2|50
1690343700000|2023-07-26 03:55:00|35414.5|35409.7|35414|35409.2|35415|35410.2|35413.5|35408.7|19
1690344000000|2023-07-26 04:00:00|35413.5|35408.7|35413.5|35408.7|35415|35410.2|35412.5|35407.7|37
1690344300000|2023-07-26 04:05:00|35413|35408.2|35413.5|35408.7|35415.5|35410.7|35413|35408.2|53
1690344600000|2023-07-26 04:10:00|35414|35409.2|35418|35413.2|35420|35415.2|35413|35408.2|96
1690344900000|2023-07-26 04:15:00|35419|35414.2|35420|35415.2|35420|35415.2|35417|35412.2|28
1690345200000|2023-07-26 04:20:00|35420.5|35415.7|35421|35416.2|35422|35417.2|35419.5|35414.7|29
1690345500000|2023-07-26 04:25:00|35421.5|35416.7|35423|35418.2|35423|35418.2|35421|35416.2|25
1690345800000|2023-07-26 04:30:00|35424|35419.2|35424|35419.2|35427|35422.2|35422|35417.2|129
1690346100000|2023-07-26 04:35:00|35423.5|35418.7|35421.5|35416.7|35423.5|35418.7|35420.5|35415.7|27
1690346400000|2023-07-26 04:40:00|35421|35416.2|35420.5|35415.7|35423|35418.2|35420|35415.2|43
1690346700000|2023-07-26 04:45:00|35421.5|35416.7|35420.5|35415.7|35423|35418.2|35420|35415.2|30
1690347000000|2023-07-26 04:50:00|35421|35416.2|35420|35415.2|35423|35418.2|35419.5|35414.7|38
1690347300000|2023-07-26 04:55:00|35419.5|35414.7|35412|35407.2|35420|35415.2|35409|35404.2|104
1690347600000|2023-07-26 05:00:00|35411|35406.2|35420|35415.2|35420|35415.2|35411|35406.2|151
1690347900000|2023-07-26 05:05:00|35419.5|35414.7|35422|35417.2|35422|35417.2|35416|35411.2|72
1690348200000|2023-07-26 05:10:00|35421.5|35416.7|35415|35410.2|35421.5|35416.7|35414.5|35409.7|34
1690348500000|2023-07-26 05:15:00|35415.5|35410.7|35417.5|35412.7|35418|35413.2|35414|35409.2|41
1690348800000|2023-07-26 05:20:00|35418|35413.2|35419|35414.2|35419|35414.2|35415|35410.2|31
1690349100000|2023-07-26 05:25:00|35418.5|35413.7|35421.5|35416.7|35422.5|35417.7|35417.5|35412.7|45
1690349400000|2023-07-26 05:30:00|35422|35417.2|35421|35416.2|35422.5|35417.7|35420|35415.2|34
1690349700000|2023-07-26 05:35:00|35421.5|35416.7|35422.5|35417.7|35423|35418.2|35419.5|35414.7|83
1690350000000|2023-07-26 05:40:00|35423|35418.2|35422.5|35417.7|35424.5|35419.7|35421|35416.2|84
1690350300000|2023-07-26 05:45:00|35423|35418.2|35419.5|35414.7|35426|35421.2|35419.5|35414.7|62
1690350600000|2023-07-26 05:50:00|35420|35415.2|35420|35415.2|35422|35417.2|35417.5|35412.7|70
1690350900000|2023-07-26 05:55:00|35420.5|35415.7|35421|35416.2|35424|35419.2|35420|35415.2|72
1690351200000|2023-07-26 06:00:00|35420.4|35416.8|35424.9|35421.3|35425.4|35421.8|35411.9|35408.3|164
1690351500000|2023-07-26 06:05:00|35424.4|35420.8|35424.9|35421.3|35426.4|35422.8|35420.9|35417.3|109
1690351800000|2023-07-26 06:10:00|35424.4|35420.8|35431.9|35428.3|35432.4|35428.8|35421.4|35417.8|132
1690352100000|2023-07-26 06:15:00|35431.4|35427.8|35434.9|35431.3|35438.9|35435.3|35431.4|35427.8|190
1690352400000|2023-07-26 06:20:00|35434.4|35430.8|35434.9|35431.3|35436.4|35432.8|35430.9|35427.3|75
1690352700000|2023-07-26 06:25:00|35435.4|35431.8|35429.4|35425.8|35438.4|35434.8|35426.9|35423.3|153
1690353000000|2023-07-26 06:30:00|35429.9|35426.3|35434.9|35431.3|35435.4|35431.8|35427.9|35424.3|124
1690353300000|2023-07-26 06:35:00|35434.4|35430.8|35434.4|35430.8|35435.9|35432.3|35429.4|35425.8|75
1690353600000|2023-07-26 06:40:00|35433.9|35430.3|35433.4|35429.8|35434.4|35430.8|35427.4|35423.8|64
1690353900000|2023-07-26 06:45:00|35432.9|35429.3|35429.9|35426.3|35433.9|35430.3|35429.4|35425.8|93
1690354200000|2023-07-26 06:50:00|35429.4|35425.8|35432.4|35428.8|35434.4|35430.8|35429.4|35425.8|75
1690354500000|2023-07-26 06:55:00|35431.9|35428.3|35433.4|35429.8|35436.9|35433.3|35428.4|35424.8|365
1690354800000|2023-07-26 07:00:00|35432.9|35429.3|35432.9|35429.3|35436.4|35432.8|35420.4|35416.8|479
1690355100000|2023-07-26 07:05:00|35432.4|35428.8|35429.9|35426.3|35432.9|35429.3|35422.4|35418.8|211
1690355400000|2023-07-26 07:10:00|35430.4|35426.8|35421.9|35418.3|35436.4|35432.8|35418.9|35415.3|250
1690355700000|2023-07-26 07:15:00|35422.4|35418.8|35416.4|35412.8|35425.4|35421.8|35415.9|35412.3|259
1690356000000|2023-07-26 07:20:00|35416.9|35413.3|35414.9|35411.3|35420.4|35416.8|35410.4|35406.8|298
1690356300000|2023-07-26 07:25:00|35415.4|35411.8|35411.9|35408.3|35419.4|35415.8|35411.4|35407.8|237
1690356600000|2023-07-26 07:30:00|35411.4|35407.8|35430.9|35427.3|35431.9|35428.3|35410.4|35406.8|282
1690356900000|2023-07-26 07:35:00|35430.4|35426.8|35436.4|35432.8|35439.4|35435.8|35429.9|35426.3|321
1690357200000|2023-07-26 07:40:00|35435.9|35432.3|35429.9|35426.3|35436.9|35433.3|35423.4|35419.8|138
1690357500000|2023-07-26 07:45:00|35429.4|35425.8|35437.4|35433.8|35443.9|35440.3|35426.4|35422.8|166
1690357800000|2023-07-26 07:50:00|35437.9|35434.3|35438.4|35434.8|35438.4|35434.8|35430.4|35426.8|104
1690358100000|2023-07-26 07:55:00|35438.9|35435.3|35435.4|35431.8|35441.4|35437.8|35433.9|35430.3|138
1690358400000|2023-07-26 08:00:00|35435.9|35432.3|35409.4|35405.8|35435.9|35432.3|35409.4|35405.8|313
1690358700000|2023-07-26 08:05:00|35408.9|35405.3|35415.9|35412.3|35416.9|35413.3|35396.4|35392.8|415
1690359000000|2023-07-26 08:10:00|35415.4|35411.8|35404.4|35400.8|35419.4|35415.8|35403.9|35400.3|223
1690359300000|2023-07-26 08:15:00|35403.9|35400.3|35423.9|35420.3|35425.4|35421.8|35403.9|35400.3|273
1690359600000|2023-07-26 08:20:00|35423.4|35419.8|35415.4|35411.8|35425.4|35421.8|35415.4|35411.8|153
1690359900000|2023-07-26 08:25:00|35414.9|35411.3|35409.9|35406.3|35419.9|35416.3|35407.9|35404.3|158
1690360200000|2023-07-26 08:30:00|35409.4|35405.8|35393.4|35389.8|35409.4|35405.8|35388.4|35384.8|379
1690360500000|2023-07-26 08:35:00|35392.9|35389.3|35395.9|35392.3|35404.4|35400.8|35390.4|35386.8|149
1690360800000|2023-07-26 08:40:00|35396.4|35392.8|35388.9|35385.3|35397.4|35393.8|35388.4|35384.8|111
1690361100000|2023-07-26 08:45:00|35388.4|35384.8|35389.9|35386.3|35394.9|35391.3|35385.9|35382.3|216
1690361400000|2023-07-26 08:50:00|35389.4|35385.8|35386.4|35382.8|35390.9|35387.3|35382.9|35379.3|121
1690361700000|2023-07-26 08:55:00|35386.9|35383.3|35380.4|35376.8|35386.9|35383.3|35378.4|35374.8|163
1690362000000|2023-07-26 09:00:00|35379.4|35375.8|35388.9|35385.3|35398.9|35395.3|35378.9|35375.3|202
1690362300000|2023-07-26 09:05:00|35389.4|35385.8|35386.4|35382.8|35390.4|35386.8|35384.4|35380.8|171
1690362600000|2023-07-26 09:10:00|35385.9|35382.3|35383.4|35379.8|35391.9|35388.3|35381.4|35377.8|281
1690362900000|2023-07-26 09:15:00|35383.9|35380.3|35388.4|35384.8|35389.4|35385.8|35380.4|35376.8|152
1690363200000|2023-07-26 09:20:00|35388.9|35385.3|35393.4|35389.8|35394.4|35390.8|35385.9|35382.3|141
1690363500000|2023-07-26 09:25:00|35392.9|35389.3|35382.9|35379.3|35394.4|35390.8|35382.4|35378.8|118
1690363800000|2023-07-26 09:30:00|35381.9|35378.3|35381.4|35377.8|35387.4|35383.8|35380.4|35376.8|154
1690364100000|2023-07-26 09:35:00|35380.9|35377.3|35351.9|35348.3|35381.4|35377.8|35351.4|35347.8|631
1690364400000|2023-07-26 09:40:00|35352.4|35348.8|35368.4|35364.8|35368.9|35365.3|35350.4|35346.8|302
1690364700000|2023-07-26 09:45:00|35368.9|35365.3|35366.9|35363.3|35372.4|35368.8|35362.9|35359.3|151
1690365000000|2023-07-26 09:50:00|35366.4|35362.8|35368.9|35365.3|35374.4|35370.8|35364.9|35361.3|147
1690365300000|2023-07-26 09:55:00|35369.4|35365.8|35376.4|35372.8|35381.4|35377.8|35368.9|35365.3|177
1690365600000|2023-07-26 10:00:00|35376.9|35373.3|35370.4|35366.8|35381.4|35377.8|35370.4|35366.8|274
1690365900000|2023-07-26 10:05:00|35369.4|35365.8|35365.9|35362.3|35372.4|35368.8|35363.9|35360.3|227
1690366200000|2023-07-26 10:10:00|35365.4|35361.8|35353.4|35349.8|35366.9|35363.3|35351.9|35348.3|240
1690366500000|2023-07-26 10:15:00|35353.9|35350.3|35358.4|35354.8|35368.4|35364.8|35353.9|35350.3|248
1690366800000|2023-07-26 10:20:00|35358.9|35355.3|35354.4|35350.8|35361.9|35358.3|35351.4|35347.8|284
1690367100000|2023-07-26 10:25:00|35353.9|35350.3|35359.9|35356.3|35363.4|35359.8|35351.4|35347.8|239
1690367400000|2023-07-26 10:30:00|35360.4|35356.8|35370.9|35367.3|35372.9|35369.3|35359.4|35355.8|219
1690367700000|2023-07-26 10:35:00|35371.4|35367.8|35366.9|35363.3|35376.4|35372.8|35366.9|35363.3|232
1690368000000|2023-07-26 10:40:00|35367.4|35363.8|35375.9|35372.3|35378.9|35375.3|35366.9|35363.3|501
1690368300000|2023-07-26 10:45:00|35376.4|35372.8|35373.4|35369.8|35379.4|35375.8|35370.9|35367.3|213
1690368600000|2023-07-26 10:50:00|35373.9|35370.3|35379.4|35375.8|35379.9|35376.3|35368.4|35364.8|255
1690368900000|2023-07-26 10:55:00|35378.9|35375.3|35380.4|35376.8|35382.4|35378.8|35372.4|35368.8|709
1690369200000|2023-07-26 11:00:00|35380.9|35377.3|35377.9|35374.3|35383.9|35380.3|35374.4|35370.8|222
1690369500000|2023-07-26 11:05:00|35377.4|35373.8|35374.4|35370.8|35377.9|35374.3|35369.4|35365.8|112
1690369800000|2023-07-26 11:10:00|35374.9|35371.3|35369.9|35366.3|35378.9|35375.3|35368.9|35365.3|190
1690370100000|2023-07-26 11:15:00|35369.4|35365.8|35374.4|35370.8|35381.9|35378.3|35368.4|35364.8|132
1690370400000|2023-07-26 11:20:00|35374.9|35371.3|35382.4|35378.8|35384.4|35380.8|35373.9|35370.3|115
1690370700000|2023-07-26 11:25:00|35382.9|35379.3|35374.4|35370.8|35385.4|35381.8|35373.4|35369.8|117
1690371000000|2023-07-26 11:30:00|35373.4|35369.8|35427.4|35423.8|35437.4|35433.8|35373.4|35369.8|3029
1690371300000|2023-07-26 11:35:00|35426.9|35423.3|35416.4|35412.8|35429.9|35426.3|35415.4|35411.8|650
1690371600000|2023-07-26 11:40:00|35415.9|35412.3|35419.4|35415.8|35429.4|35425.8|35415.4|35411.8|426
1690371900000|2023-07-26 11:45:00|35418.9|35415.3|35414.4|35410.8|35421.9|35418.3|35412.9|35409.3|586
1690372200000|2023-07-26 11:50:00|35414.9|35411.3|35423.4|35419.8|35423.4|35419.8|35409.4|35405.8|368
1690372500000|2023-07-26 11:55:00|35424.4|35420.8|35404.4|35400.8|35426.4|35422.8|35403.9|35400.3|406
1690372800000|2023-07-26 12:00:00|35404.9|35401.3|35393.9|35390.3|35416.4|35412.8|35388.4|35384.8|723
1690373100000|2023-07-26 12:05:00|35393.4|35389.8|35393.4|35389.8|35398.9|35395.3|35387.4|35383.8|514
1690373400000|2023-07-26 12:10:00|35392.9|35389.3|35382.9|35379.3|35394.9|35391.3|35379.4|35375.8|408
1690373700000|2023-07-26 12:15:00|35382.4|35378.8|35380.9|35377.3|35388.9|35385.3|35380.4|35376.8|228
1690374000000|2023-07-26 12:20:00|35380.4|35376.8|35383.9|35380.3|35385.4|35381.8|35376.9|35373.3|173
1690374300000|2023-07-26 12:25:00|35383.4|35379.8|35378.4|35374.8|35383.9|35380.3|35371.4|35367.8|284
1690374600000|2023-07-26 12:30:00|35378.9|35375.3|35382.4|35378.8|35388.4|35384.8|35376.4|35372.8|349
1690374900000|2023-07-26 12:35:00|35382.9|35379.3|35381.9|35378.3|35389.4|35385.8|35377.4|35373.8|234
1690375200000|2023-07-26 12:40:00|35382.4|35378.8|35367.9|35364.3|35383.4|35379.8|35366.9|35363.3|188
1690375500000|2023-07-26 12:45:00|35367.4|35363.8|35355.9|35352.3|35370.9|35367.3|35355.9|35352.3|363
1690375800000|2023-07-26 12:50:00|35356.4|35352.8|35347.9|35344.3|35356.4|35352.8|35343.4|35339.8|438
1690376100000|2023-07-26 12:55:00|35347.4|35343.8|35344.4|35340.8|35350.4|35346.8|35339.4|35335.8|399
1690376400000|2023-07-26 13:00:00|35344.9|35341.3|35342.4|35338.8|35350.4|35346.8|35336.4|35332.8|534
1690376700000|2023-07-26 13:05:00|35341.4|35337.8|35342.4|35338.8|35348.4|35344.8|35328.4|35324.8|486
1690377000000|2023-07-26 13:10:00|35341.9|35338.3|35332.9|35329.3|35346.4|35342.8|35329.4|35325.8|309
1690377300000|2023-07-26 13:15:00|35332.4|35328.8|35336.9|35333.3|35337.9|35334.3|35322.9|35319.3|614
1690377600000|2023-07-26 13:20:00|35336.4|35332.8|35326.4|35322.8|35338.4|35334.8|35326.4|35322.8|456
1690377900000|2023-07-26 13:25:00|35326.9|35323.3|35318.9|35315.3|35331.4|35327.8|35312.4|35308.8|1234
1690378200000|2023-07-26 13:30:00|35319.9|35316.3|35434.3|35431.9|35448.8|35446.4|35318.8|35316.3|10355
1690378500000|2023-07-26 13:35:00|35434.8|35432.4|35445.8|35443.4|35461.8|35459.4|35430.8|35428.4|5171
1690378800000|2023-07-26 13:40:00|35445.3|35442.9|35441.8|35439.4|35454.8|35452.4|35418.8|35416.4|2755
1690379100000|2023-07-26 13:45:00|35439.8|35437.4|35450.3|35447.9|35458.3|35455.9|35424.8|35422.4|2346
1690379400000|2023-07-26 13:50:00|35450.8|35448.4|35429.3|35426.9|35451.3|35448.9|35423.3|35420.9|1953
1690379700000|2023-07-26 13:55:00|35429.8|35427.4|35397.8|35395.4|35432.8|35430.4|35390.8|35388.4|2178
1690380000000|2023-07-26 14:00:00|35397.3|35394.9|35392.3|35389.9|35407.3|35404.9|35379.3|35376.9|1793
1690380300000|2023-07-26 14:05:00|35391.3|35388.9|35411.8|35409.4|35419.3|35416.9|35388.3|35385.9|1441
1690380600000|2023-07-26 14:10:00|35412.3|35409.9|35431.8|35429.4|35442.3|35439.9|35406.8|35404.4|1809
1690380900000|2023-07-26 14:15:00|35432.3|35429.9|35432.8|35430.4|35440.3|35437.9|35415.3|35412.9|910
1690381200000|2023-07-26 14:20:00|35432.3|35429.9|35441.3|35438.9|35443.8|35441.4|35409.3|35406.9|1569
1690381500000|2023-07-26 14:25:00|35440.3|35437.9|35448.3|35445.9|35455.3|35452.9|35437.8|35435.4|1034
1690381800000|2023-07-26 14:30:00|35447.8|35445.4|35428.3|35425.9|35457.3|35454.9|35425.8|35423.4|1241
1690382100000|2023-07-26 14:35:00|35427.8|35425.4|35421.3|35418.9|35434.8|35432.4|35412.8|35410.4|900
1690382400000|2023-07-26 14:40:00|35420.8|35418.4|35407.3|35404.9|35421.3|35418.9|35395.8|35393.4|1305
1690382700000|2023-07-26 14:45:00|35408.3|35405.9|35429.3|35426.9|35433.8|35431.4|35407.3|35404.9|1257
1690383000000|2023-07-26 14:50:00|35430.3|35427.9|35438.3|35435.9|35442.8|35440.4|35427.3|35424.9|923
1690383300000|2023-07-26 14:55:00|35437.3|35434.9|35441.8|35439.4|35450.8|35448.4|35427.8|35425.4|1614
1690383600000|2023-07-26 15:00:00|35441.3|35438.9|35459.8|35457.4|35468.3|35465.9|35439.3|35436.9|1901
1690383900000|2023-07-26 15:05:00|35459.3|35456.9|35470.8|35468.4|35473.3|35470.9|35449.3|35446.9|1033
1690384200000|2023-07-26 15:10:00|35471.3|35468.9|35459.8|35457.4|35474.3|35471.9|35458.8|35456.4|948
1690384500000|2023-07-26 15:15:00|35459.3|35456.9|35454.3|35451.9|35461.3|35458.9|35450.3|35447.9|851
1690384800000|2023-07-26 15:20:00|35453.8|35451.4|35440.3|35437.9|35454.3|35451.9|35438.3|35435.9|723
1690385100000|2023-07-26 15:25:00|35440.8|35438.4|35459.3|35456.9|35468.3|35465.9|35439.8|35437.4|617
1690385400000|2023-07-26 15:30:00|35458.8|35456.4|35461.3|35458.9|35464.3|35461.9|35445.3|35442.9|594
1690385700000|2023-07-26 15:35:00|35460.8|35458.4|35459.3|35456.9|35466.8|35464.4|35454.3|35451.9|608
1690386000000|2023-07-26 15:40:00|35458.7|35456.3|35459.7|35457.3|35475.7|35473.3|35456.7|35454.3|710
1690386300000|2023-07-26 15:45:00|35458.7|35456.3|35470.2|35467.8|35473.2|35470.8|35454.7|35452.3|624
1690386600000|2023-07-26 15:50:00|35470.7|35468.3|35468.7|35466.3|35474.7|35472.3|35462.7|35460.3|872
1690386900000|2023-07-26 15:55:00|35468.2|35465.8|35481.7|35479.3|35484.7|35482.3|35467.7|35465.3|747
1690387200000|2023-07-26 16:00:00|35482.2|35479.8|35482.7|35480.3|35490.7|35488.3|35479.7|35477.3|837
1690387500000|2023-07-26 16:05:00|35482.2|35479.8|35481.7|35479.3|35484.7|35482.3|35476.7|35474.3|477
1690387800000|2023-07-26 16:10:00|35482.2|35479.8|35500.7|35498.3|35503.7|35501.3|35480.7|35478.3|828
1690388100000|2023-07-26 16:15:00|35501.7|35499.3|35500.2|35497.8|35507.7|35505.3|35496.7|35494.3|539
1690388400000|2023-07-26 16:20:00|35499.7|35497.3|35491.7|35489.3|35502.7|35500.3|35490.2|35487.8|601
1690388700000|2023-07-26 16:25:00|35492.2|35489.8|35486.2|35483.8|35493.7|35491.3|35482.7|35480.3|546
1690389000000|2023-07-26 16:30:00|35485.7|35483.3|35481.7|35479.3|35486.2|35483.8|35477.2|35474.8|633
1690389300000|2023-07-26 16:35:00|35481.2|35478.8|35472.7|35470.3|35485.7|35483.3|35469.7|35467.3|584
1690389600000|2023-07-26 16:40:00|35471.7|35469.3|35472.7|35470.3|35477.2|35474.8|35469.2|35466.8|363
1690389900000|2023-07-26 16:45:00|35473.2|35470.8|35452.7|35450.3|35473.2|35470.8|35452.7|35450.3|574
1690390200000|2023-07-26 16:50:00|35452.2|35449.8|35447.7|35445.3|35454.7|35452.3|35445.7|35443.3|700
1690390500000|2023-07-26 16:55:00|35446.7|35444.3|35449.2|35446.8|35451.7|35449.3|35433.7|35431.3|907
1690390800000|2023-07-26 17:00:00|35450.4|35448|35452.4|35450|35453.9|35451.5|35442.4|35440|659
1690391100000|2023-07-26 17:05:00|35452.9|35450.5|35448.9|35446.5|35454.9|35452.5|35442.9|35440.5|544
1690391400000|2023-07-26 17:10:00|35448.4|35446|35443.9|35441.5|35449.9|35447.5|35442.9|35440.5|473
1690391700000|2023-07-26 17:15:00|35444.4|35442|35445.9|35443.5|35450.9|35448.5|35436.9|35434.5|918
1690392000000|2023-07-26 17:20:00|35446.4|35444|35437.9|35435.5|35449.9|35447.5|35434.9|35432.5|480
1690392300000|2023-07-26 17:25:00|35437.4|35435|35433.9|35431.5|35443.9|35441.5|35425.9|35423.5|392
1690392600000|2023-07-26 17:30:00|35432.9|35430.5|35415.9|35413.5|35432.9|35430.5|35410.9|35408.5|432
1690392900000|2023-07-26 17:35:00|35415.4|35413|35420.9|35418.5|35422.9|35420.5|35410.4|35408|395
1690393200000|2023-07-26 17:40:00|35421.4|35419|35430.9|35428.5|35431.9|35429.5|35420.9|35418.5|402
1690393500000|2023-07-26 17:45:00|35431.4|35429|35440.9|35438.5|35442.9|35440.5|35431.4|35429|386
1690393800000|2023-07-26 17:50:00|35440.4|35438|35445.9|35443.5|35447.4|35445|35433.4|35431|453
1690394100000|2023-07-26 17:55:00|35446.4|35444|35445.4|35443|35451.4|35449|35442.9|35440.5|720
1690394400000|2023-07-26 18:00:00|35447.4|35445|35470.9|35468.5|35485.4|35483|35417.4|35415|2584
1690394700000|2023-07-26 18:05:00|35471.9|35469.5|35477.4|35475|35480.9|35478.5|35447.9|35445.5|1029
1690395000000|2023-07-26 18:10:00|35476.9|35474.5|35466.9|35464.5|35486.9|35484.5|35460.4|35458|976
1690395300000|2023-07-26 18:15:00|35467.4|35465|35485.4|35483|35486.9|35484.5|35460.9|35458.5|538
1690395600000|2023-07-26 18:20:00|35484.9|35482.5|35474.9|35472.5|35491.9|35489.5|35473.4|35471|868
1690395900000|2023-07-26 18:25:00|35475.4|35473|35476.4|35474|35487.9|35485.5|35448.9|35446.5|1522
1690396200000|2023-07-26 18:30:00|35476.9|35474.5|35488.4|35486|35503.4|35501|35463.9|35461.5|1810
1690396500000|2023-07-26 18:35:00|35488.9|35486.5|35597.9|35595.5|35605.9|35603.5|35488.9|35486.5|6812
1690396800000|2023-07-26 18:40:00|35598.9|35596.5|35617.4|35615|35644.9|35642.5|35585.4|35583|7944
1690397100000|2023-07-26 18:45:00|35618.4|35616|35597.9|35595.5|35628.9|35626.5|35577.9|35575.5|4437
1690397400000|2023-07-26 18:50:00|35598.4|35596|35603.9|35601.5|35614.4|35612|35576.9|35574.5|2720
1690397700000|2023-07-26 18:55:00|35604.9|35602.5|35567.4|35565|35605.4|35603|35546.9|35544.5|2879
1690398000000|2023-07-26 19:00:00|35567.9|35565.5|35558.9|35556.5|35576.9|35574.5|35536.9|35534.5|2296
1690398300000|2023-07-26 19:05:00|35559.9|35557.5|35433.4|35431|35566.4|35564|35421.4|35419|6390
1690398600000|2023-07-26 19:10:00|35431.9|35429.5|35448.9|35446.5|35471.4|35469|35414.4|35412|3419
1690398900000|2023-07-26 19:15:00|35447.9|35445.5|35424.9|35422.5|35464.4|35462|35390.9|35388.5|3711
1690399200000|2023-07-26 19:20:00|35424.4|35422|35446.9|35444.5|35466.9|35464.5|35418.9|35416.5|3308
1690399500000|2023-07-26 19:25:00|35446.4|35444|35461.9|35459.5|35472.4|35470|35440.9|35438.5|1514
1690399800000|2023-07-26 19:30:00|35462.4|35460|35468.9|35466.5|35469.4|35467|35431.4|35429|1330
1690400100000|2023-07-26 19:35:00|35468.4|35466|35468.9|35466.5|35481.4|35479|35443.9|35441.5|1388
1690400400000|2023-07-26 19:40:00|35468.1|35465.7|35490.1|35487.7|35504.1|35501.7|35468.1|35465.7|1816
1690400700000|2023-07-26 19:45:00|35494.1|35491.7|35462.6|35460.2|35496.1|35493.7|35462.6|35460.2|1508
1690401000000|2023-07-26 19:50:00|35458.6|35456.2|35489.6|35487.2|35491.1|35488.7|35447.6|35445.2|2016
1690401300000|2023-07-26 19:55:00|35490.1|35487.7|35537.1|35534.7|35537.1|35534.7|35471.6|35469.2|3692
1690401600000|2023-07-26 20:00:00|35538.3|35533.5|35549.3|35544.5|35550.8|35546|35524.8|35520|1160
1690401900000|2023-07-26 20:05:00|35549.8|35545|35499.3|35494.5|35559.8|35555|35496.3|35491.5|1974
1690402200000|2023-07-26 20:10:00|35498.8|35494|35520.8|35516|35535.3|35530.5|35497.8|35493|676
1690402500000|2023-07-26 20:15:00|35520.3|35515.5|35518.3|35513.5|35523.8|35519|35503.8|35499|254
1690402800000|2023-07-26 20:20:00|35518.8|35514|35512.8|35508|35518.8|35514|35508.8|35504|209
1690403100000|2023-07-26 20:25:00|35512.3|35507.5|35509.3|35504.5|35518.8|35514|35506.8|35502|127
1690403400000|2023-07-26 20:30:00|35510.3|35505.5|35504.3|35499.5|35512.8|35508|35499.8|35495|146
1690403700000|2023-07-26 20:35:00|35503.8|35499|35500.3|35495.5|35509.3|35504.5|35497.3|35492.5|88
1690404000000|2023-07-26 20:40:00|35499.8|35495|35494.3|35489.5|35500.3|35495.5|35493.3|35488.5|155
1690404300000|2023-07-26 20:45:00|35493.3|35488.5|35488.3|35483.5|35497.8|35493|35488.3|35483.5|132
1690404600000|2023-07-26 20:50:00|35488.8|35484|35489.8|35485|35493.3|35488.5|35487.3|35482.5|150
1690404900000|2023-07-26 20:55:00|35490.3|35485.5|35483.9|35474.1|35490.3|35485.5|35478.8|35474|163
1690405200000|2023-07-26 21:00:00|35483.8|35474|35484.1|35474.3|35491.1|35481.3|35482.7|35472.9|0
1690405500000|2023-07-26 21:05:00|35488.2|35478.4|35491.7|35481.9|35494.7|35484.9|35486.7|35476.9|0
1690405800000|2023-07-26 21:10:00|35492.1|35482.3|35492.3|35482.5|35496|35486.2|35490.8|35481|0
1690406100000|2023-07-26 21:15:00|35494.1|35484.3|35488.8|35479|35496|35486.2|35488.8|35479|0
1690406400000|2023-07-26 21:20:00|35489.1|35479.3|35489.2|35479.4|35489.8|35480|35486|35476.2|0
1690406700000|2023-07-26 21:25:00|35489.5|35479.7|35491|35481.2|35492.5|35482.7|35489.3|35479.5|0
1690407000000|2023-07-26 21:30:00|35491.1|35481.3|35495.5|35485.7|35495.5|35485.7|35491.1|35481.3|0
1690407300000|2023-07-26 21:35:00|35495.6|35485.8|35494.9|35485.1|35495.6|35485.8|35493.9|35484.1|0
1690407600000|2023-07-26 21:40:00|35495|35485.2|35495.3|35485.5|35496.4|35486.6|35493.9|35484.1|0
1690407900000|2023-07-26 21:45:00|35496.2|35486.4|35497|35487.2|35497.7|35487.9|35496.2|35486.4|0
1690408200000|2023-07-26 21:50:00|35496.8|35487|35497.6|35487.8|35498.3|35488.5|35495.6|35485.8|0
1690408500000|2023-07-26 21:55:00|35497.4|35487.6|35497.7|35487.9|35498.7|35488.9|35497|35487.2|0
1690408800000|2023-07-26 22:00:00|35485.3|35480.5|35477.8|35473|35488.8|35484|35475.3|35470.5|238
1690409100000|2023-07-26 22:05:00|35478.3|35473.5|35473.3|35468.5|35484.3|35479.5|35471.8|35467|136
1690409400000|2023-07-26 22:10:00|35473.8|35469|35460.3|35455.5|35474.3|35469.5|35450.3|35445.5|397
1690409700000|2023-07-26 22:15:00|35460.8|35456|35465.8|35461|35472.3|35467.5|35460.8|35456|190
1690410000000|2023-07-26 22:20:00|35466.3|35461.5|35474.3|35469.5|35476.3|35471.5|35466.3|35461.5|170
1690410300000|2023-07-26 22:25:00|35473.3|35468.5|35472.3|35467.5|35474.3|35469.5|35470.3|35465.5|82
1690410600000|2023-07-26 22:30:00|35472.8|35468|35470.3|35465.5|35476.8|35472|35470.3|35465.5|66
1690410900000|2023-07-26 22:35:00|35470.8|35466|35472.3|35467.5|35473.3|35468.5|35467.3|35462.5|44
1690411200000|2023-07-26 22:40:00|35471.8|35467|35476.8|35472|35476.8|35472|35470.8|35466|28
1690411500000|2023-07-26 22:45:00|35476.3|35471.5|35471.3|35466.5|35476.8|35472|35469.8|35465|149
1690411800000|2023-07-26 22:50:00|35471.8|35467|35472.3|35467.5|35472.3|35467.5|35468.8|35464|49
1690412100000|2023-07-26 22:55:00|35472.8|35468|35465.8|35461|35475.3|35470.5|35463.8|35459|124
1690412400000|2023-07-26 23:00:00|35466.3|35461.5|35472.8|35468|35474.8|35470|35466.3|35461.5|91
1690412700000|2023-07-26 23:05:00|35473.3|35468.5|35473.3|35468.5|35474.8|35470|35472.8|35468|17
1690413000000|2023-07-26 23:10:00|35473.8|35469|35474.8|35470|35476.3|35471.5|35472.3|35467.5|43
1690413300000|2023-07-26 23:15:00|35474.3|35469.5|35477.3|35472.5|35477.3|35472.5|35473.8|35469|31
1690413600000|2023-07-26 23:20:00|35476.8|35472|35480.3|35475.5|35482.3|35477.5|35476.3|35471.5|34
1690413900000|2023-07-26 23:25:00|35479.8|35475|35482.3|35477.5|35486.8|35482|35478.8|35474|53
1690414200000|2023-07-26 23:30:00|35480.3|35475.5|35472.3|35467.5|35480.8|35476|35471.3|35466.5|120
1690414500000|2023-07-26 23:35:00|35471.8|35467|35475.3|35470.5|35476.3|35471.5|35469.8|35465|21
1690414800000|2023-07-26 23:40:00|35475.8|35471|35476.3|35471.5|35480.3|35475.5|35475.3|35470.5|44
1690415100000|2023-07-26 23:45:00|35475.8|35471|35478.8|35474|35479.3|35474.5|35475.3|35470.5|18
1690415400000|2023-07-26 23:50:00|35477.8|35473|35475.8|35471|35479.3|35474.5|35474.8|35470|20
1690415700000|2023-07-26 23:55:00|35476.3|35471.5|35479.3|35474.5|35479.8|35475|35476.3|35471.5|28
1690416000000|2023-07-27 00:00:00|35478.8|35474|35467.3|35462.5|35478.8|35474|35466.8|35462|103
1690416300000|2023-07-27 00:05:00|35467.8|35463|35470.8|35466|35478.8|35474|35467.3|35462.5|63
1690416600000|2023-07-27 00:10:00|35471.3|35466.5|35480.3|35475.5|35482.3|35477.5|35471.3|35466.5|65
1690416900000|2023-07-27 00:15:00|35480.8|35476|35485.3|35480.5|35486.8|35482|35479.8|35475|87
1690417200000|2023-07-27 00:20:00|35485.8|35481|35492.3|35487.5|35493.8|35489|35485.8|35481|77
1690417500000|2023-07-27 00:25:00|35491.8|35487|35493.3|35488.5|35496.8|35492|35491.3|35486.5|57
1690417800000|2023-07-27 00:30:00|35492.8|35488|35492.3|35487.5|35497.3|35492.5|35489.3|35484.5|46
1690418100000|2023-07-27 00:35:00|35491.8|35487|35497.3|35492.5|35499.8|35495|35491.8|35487|46
1690418400000|2023-07-27 00:40:00|35496.8|35492|35498.3|35493.5|35500.8|35496|35494.8|35490|41
1690418700000|2023-07-27 00:45:00|35498.8|35494|35495.8|35491|35498.8|35494|35494.3|35489.5|25
1690419000000|2023-07-27 00:50:00|35495.3|35490.5|35502.3|35497.5|35503.8|35499|35495.3|35490.5|62
1690419300000|2023-07-27 00:55:00|35501.8|35497|35509.3|35504.5|35509.8|35505|35500.8|35496|82
1690419600000|2023-07-27 01:00:00|35509.8|35505|35510.3|35505.5|35512.3|35507.5|35508.3|35503.5|61
1690419900000|2023-07-27 01:05:00|35510.8|35506|35512.3|35507.5|35514.8|35510|35509.8|35505|48
1690420200000|2023-07-27 01:10:00|35511.8|35507|35512.3|35507.5|35512.8|35508|35507.8|35503|85
1690420500000|2023-07-27 01:15:00|35511.8|35507|35506.3|35501.5|35514.3|35509.5|35504.8|35500|70
1690420800000|2023-07-27 01:20:00|35505.8|35501|35509.3|35504.5|35514.8|35510|35502.8|35498|83
1690421100000|2023-07-27 01:25:00|35508.8|35504|35512.3|35507.5|35512.8|35508|35507.8|35503|34
1690421400000|2023-07-27 01:30:00|35511.8|35507|35519.3|35514.5|35522.8|35518|35511.8|35507|116
1690421700000|2023-07-27 01:35:00|35519.8|35515|35517.3|35512.5|35522.3|35517.5|35514.8|35510|43
1690422000000|2023-07-27 01:40:00|35517.8|35513|35518.3|35513.5|35522.3|35517.5|35517.3|35512.5|47
1690422300000|2023-07-27 01:45:00|35517.8|35513|35519.3|35514.5|35519.8|35515|35515.8|35511|66
1690422600000|2023-07-27 01:50:00|35519.8|35515|35518.3|35513.5|35525.3|35520.5|35517.3|35512.5|59
1690422900000|2023-07-27 01:55:00|35517.8|35513|35518.3|35513.5|35522.3|35517.5|35517.8|35513|22
1690423200000|2023-07-27 02:00:00|35518.8|35514|35527.8|35523|35528.3|35523.5|35516.8|35512|70
1690423500000|2023-07-27 02:05:00|35528.3|35523.5|35537.8|35533|35539.3|35534.5|35527.8|35523|146
1690423800000|2023-07-27 02:10:00|35536.8|35532|35538.8|35534|35545.3|35540.5|35534.3|35529.5|113
1690424100000|2023-07-27 02:15:00|35537.8|35533|35540.8|35536|35542.8|35538|35536.3|35531.5|88
1690424400000|2023-07-27 02:20:00|35541.3|35536.5|35542.3|35537.5|35543.3|35538.5|35539.8|35535|32
1690424700000|2023-07-27 02:25:00|35542.8|35538|35538.3|35533.5|35543.8|35539|35535.3|35530.5|70
1690425000000|2023-07-27 02:30:00|35537.8|35533|35537.3|35532.5|35539.3|35534.5|35535.8|35531|35
1690425300000|2023-07-27 02:35:00|35536.8|35532|35544.3|35539.5|35545.3|35540.5|35536.3|35531.5|73
1690425600000|2023-07-27 02:40:00|35544.8|35540|35542.3|35537.5|35545.3|35540.5|35540.8|35536|47
1690425900000|2023-07-27 02:45:00|35541.8|35537|35539.3|35534.5|35544.3|35539.5|35537.8|35533|28
1690426200000|2023-07-27 02:50:00|35538.8|35534|35541.3|35536.5|35542.3|35537.5|35538.8|35534|30
1690426500000|2023-07-27 02:55:00|35540.8|35536|35536.3|35531.5|35543.3|35538.5|35535.8|35531|53
1690426800000|2023-07-27 03:00:00|35535.8|35531|35541.3|35536.5|35542.8|35538|35535.8|35531|32
1690427100000|2023-07-27 03:05:00|35541.8|35537|35541.8|35537|35542.3|35537.5|35538.3|35533.5|38
1690427400000|2023-07-27 03:10:00|35542.3|35537.5|35541.3|35536.5|35544.3|35539.5|35539.8|35535|82
1690427700000|2023-07-27 03:15:00|35540.8|35536|35540.8|35536|35543.8|35539|35539.8|35535|27
1690428000000|2023-07-27 03:20:00|35540.3|35535.5|35542.3|35537.5|35543.3|35538.5|35539.8|35535|19
1690428300000|2023-07-27 03:25:00|35541.8|35537|35541.8|35537|35543.8|35539|35541.3|35536.5|42
1690428600000|2023-07-27 03:30:00|35542.3|35537.5|35543.8|35539|35545.3|35540.5|35540.3|35535.5|36
1690428900000|2023-07-27 03:35:00|35543.3|35538.5|35543.3|35538.5|35544.8|35540|35542.3|35537.5|33
1690429200000|2023-07-27 03:40:00|35542.8|35538|35540.8|35536|35543.8|35539|35540.8|35536|25
1690429500000|2023-07-27 03:45:00|35540.3|35535.5|35540.3|35535.5|35541.3|35536.5|35537.3|35532.5|35
1690429800000|2023-07-27 03:50:00|35539.8|35535|35541.3|35536.5|35541.3|35536.5|35538.8|35534|40
1690430100000|2023-07-27 03:55:00|35540.8|35536|35540.3|35535.5|35541.8|35537|35539.8|35535|41
1690430400000|2023-07-27 04:00:00|35539.8|35535|35553.3|35548.5|35554.3|35549.5|35537.8|35533|290
1690430700000|2023-07-27 04:05:00|35553.8|35549|35556.8|35552|35557.8|35553|35551.8|35547|94
1690431000000|2023-07-27 04:10:00|35557.3|35552.5|35558.8|35554|35560.3|35555.5|35555.8|35551|93
1690431300000|2023-07-27 04:15:00|35558.3|35553.5|35561.8|35557|35562.8|35558|35558.3|35553.5|93
1690431600000|2023-07-27 04:20:00|35561.3|35556.5|35555.3|35550.5|35561.8|35557|35554.8|35550|62
1690431900000|2023-07-27 04:25:00|35554.8|35550|35555.3|35550.5|35555.8|35551|35552.8|35548|38
1690432200000|2023-07-27 04:30:00|35554.8|35550|35556.3|35551.5|35557.8|35553|35554.8|35550|54
1690432500000|2023-07-27 04:35:00|35555.8|35551|35556.8|35552|35557.8|35553|35554.3|35549.5|43
1690432800000|2023-07-27 04:40:00|35557.3|35552.5|35552.3|35547.5|35558.8|35554|35550.8|35546|85
1690433100000|2023-07-27 04:45:00|35551.8|35547|35551.3|35546.5|35554.8|35550|35550.8|35546|43
1690433400000|2023-07-27 04:50:00|35551.8|35547|35555.8|35551|35556.8|35552|35551.8|35547|45
1690433700000|2023-07-27 04:55:00|35556.3|35551.5|35554.8|35550|35560.3|35555.5|35554.8|35550|105
1690434000000|2023-07-27 05:00:00|35555.3|35550.5|35551.3|35546.5|35557.3|35552.5|35548.8|35544|65
1690434300000|2023-07-27 05:05:00|35551.8|35547|35545.8|35541|35552.3|35547.5|35545.8|35541|52
1690434600000|2023-07-27 05:10:00|35546.3|35541.5|35547.3|35542.5|35547.3|35542.5|35543.3|35538.5|51
1690434900000|2023-07-27 05:15:00|35546.8|35542|35546.3|35541.5|35547.8|35543|35541.3|35536.5|40
1690435200000|2023-07-27 05:20:00|35545.8|35541|35543.3|35538.5|35547.3|35542.5|35541.8|35537|40
1690435500000|2023-07-27 05:25:00|35543.8|35539|35534.3|35529.5|35543.8|35539|35533.3|35528.5|90
1690435800000|2023-07-27 05:30:00|35533.8|35529|35530.3|35525.5|35533.8|35529|35526.3|35521.5|217
1690436100000|2023-07-27 05:35:00|35531.3|35526.5|35532.3|35527.5|35537.3|35532.5|35531.3|35526.5|367
1690436400000|2023-07-27 05:40:00|35531.8|35527|35525.3|35520.5|35532.3|35527.5|35517.3|35512.5|341
1690436700000|2023-07-27 05:45:00|35525.8|35521|35531.3|35526.5|35541.3|35536.5|35525.3|35520.5|665
1690437000000|2023-07-27 05:50:00|35530.8|35526|35528.8|35524|35531.3|35526.5|35527.3|35522.5|73
1690437300000|2023-07-27 05:55:00|35528.3|35523.5|35530.8|35526|35532.3|35527.5|35526.3|35521.5|94
1690437600000|2023-07-27 06:00:00|35530.2|35526.6|35535.7|35532.1|35543.7|35540.1|35528.7|35525.1|213
1690437900000|2023-07-27 06:05:00|35536.2|35532.6|35533.7|35530.1|35544.7|35541.1|35533.2|35529.6|198
1690438200000|2023-07-27 06:10:00|35534.2|35530.6|35530.7|35527.1|35534.7|35531.1|35525.2|35521.6|283
1690438500000|2023-07-27 06:15:00|35531.2|35527.6|35538.2|35534.6|35540.2|35536.6|35531.2|35527.6|386
1690438800000|2023-07-27 06:20:00|35537.2|35533.6|35529.7|35526.1|35537.2|35533.6|35524.2|35520.6|435
1690439100000|2023-07-27 06:25:00|35529.2|35525.6|35537.2|35533.6|35539.7|35536.1|35529.2|35525.6|199
1690439400000|2023-07-27 06:30:00|35537.7|35534.1|35539.7|35536.1|35542.7|35539.1|35536.7|35533.1|102
1690439700000|2023-07-27 06:35:00|35540.2|35536.6|35547.7|35544.1|35548.2|35544.6|35539.7|35536.1|113
1690440000000|2023-07-27 06:40:00|35547.2|35543.6|35542.7|35539.1|35550.7|35547.1|35542.2|35538.6|114
1690440300000|2023-07-27 06:45:00|35542.2|35538.6|35553.2|35549.6|35555.2|35551.6|35541.2|35537.6|296
1690440600000|2023-07-27 06:50:00|35552.7|35549.1|35545.2|35541.6|35555.2|35551.6|35543.2|35539.6|216
1690440900000|2023-07-27 06:55:00|35544.7|35541.1|35548.2|35544.6|35550.2|35546.6|35541.2|35537.6|358
1690441200000|2023-07-27 07:00:00|35550.7|35547.1|35544.7|35541.1|35559.2|35555.6|35544.7|35541.1|368
1690441500000|2023-07-27 07:05:00|35545.2|35541.6|35532.7|35529.1|35546.7|35543.1|35529.7|35526.1|251
1690441800000|2023-07-27 07:10:00|35533.2|35529.6|35533.7|35530.1|35539.7|35536.1|35526.2|35522.6|220
1690442100000|2023-07-27 07:15:00|35533.2|35529.6|35542.7|35539.1|35544.7|35541.1|35525.7|35522.1|267
1690442400000|2023-07-27 07:20:00|35543.2|35539.6|35555.7|35552.1|35557.7|35554.1|35540.2|35536.6|237
1690442700000|2023-07-27 07:25:00|35555.2|35551.6|35564.7|35561.1|35567.7|35564.1|35546.7|35543.1|340
1690443000000|2023-07-27 07:30:00|35564.2|35560.6|35586.7|35583.1|35590.2|35586.6|35559.7|35556.1|531
1690443300000|2023-07-27 07:35:00|35586.2|35582.6|35588.7|35585.1|35591.7|35588.1|35579.2|35575.6|239
1690443600000|2023-07-27 07:40:00|35589.2|35585.6|35587.7|35584.1|35591.7|35588.1|35579.2|35575.6|189
1690443900000|2023-07-27 07:45:00|35587.2|35583.6|35588.2|35584.6|35594.7|35591.1|35585.2|35581.6|271
1690444200000|2023-07-27 07:50:00|35587.7|35584.1|35584.7|35581.1|35589.7|35586.1|35583.7|35580.1|280
1690444500000|2023-07-27 07:55:00|35585.2|35581.6|35588.2|35584.6|35596.7|35593.1|35584.7|35581.1|306
1690444800000|2023-07-27 08:00:00|35587.7|35584.1|35587.2|35583.6|35591.2|35587.6|35582.2|35578.6|672
1690445100000|2023-07-27 08:05:00|35586.7|35583.1|35587.2|35583.6|35590.2|35586.6|35582.7|35579.1|377
1690445400000|2023-07-27 08:10:00|35587.7|35584.1|35584.7|35581.1|35588.7|35585.1|35579.2|35575.6|376
1690445700000|2023-07-27 08:15:00|35584.2|35580.6|35584.2|35580.6|35589.7|35586.1|35582.2|35578.6|413
1690446000000|2023-07-27 08:20:00|35585.2|35581.6|35586.2|35582.6|35591.2|35587.6|35577.2|35573.6|386
1690446300000|2023-07-27 08:25:00|35586.7|35583.1|35597.2|35593.6|35597.7|35594.1|35583.2|35579.6|225
1690446600000|2023-07-27 08:30:00|35597.7|35594.1|35590.7|35587.1|35601.2|35597.6|35588.2|35584.6|308
1690446900000|2023-07-27 08:35:00|35590.2|35586.6|35574.2|35570.6|35592.2|35588.6|35573.2|35569.6|224
1690447200000|2023-07-27 08:40:00|35573.7|35570.1|35586.2|35582.6|35592.7|35589.1|35573.7|35570.1|252
1690447500000|2023-07-27 08:45:00|35587.2|35583.6|35583.2|35579.6|35588.2|35584.6|35580.2|35576.6|186
1690447800000|2023-07-27 08:50:00|35582.7|35579.1|35582.2|35578.6|35587.2|35583.6|35580.2|35576.6|139
1690448100000|2023-07-27 08:55:00|35583.2|35579.6|35585.7|35582.1|35587.2|35583.6|35581.2|35577.6|225
1690448400000|2023-07-27 09:00:00|35586.2|35582.6|35589.7|35586.1|35592.2|35588.6|35580.2|35576.6|227
1690448700000|2023-07-27 09:05:00|35589.2|35585.6|35601.7|35598.1|35602.2|35598.6|35587.7|35584.1|165
1690449000000|2023-07-27 09:10:00|35599.7|35596.1|35595.7|35592.1|35601.7|35598.1|35595.7|35592.1|177
1690449300000|2023-07-27 09:15:00|35596.2|35592.6|35599.2|35595.6|35599.2|35595.6|35593.2|35589.6|80
1690449600000|2023-07-27 09:20:00|35599.7|35596.1|35590.7|35587.1|35600.2|35596.6|35589.2|35585.6|160
1690449900000|2023-07-27 09:25:00|35590.2|35586.6|35579.2|35575.6|35594.2|35590.6|35579.2|35575.6|183
1690450200000|2023-07-27 09:30:00|35579.7|35576.1|35594.7|35591.1|35595.2|35591.6|35579.2|35575.6|185
1690450500000|2023-07-27 09:35:00|35595.2|35591.6|35592.7|35589.1|35595.7|35592.1|35588.7|35585.1|127
1690450800000|2023-07-27 09:40:00|35593.2|35589.6|35591.7|35588.1|35596.2|35592.6|35589.2|35585.6|121
1690451100000|2023-07-27 09:45:00|35591.2|35587.6|35582.7|35579.1|35591.7|35588.1|35581.2|35577.6|259
1690451400000|2023-07-27 09:50:00|35582.2|35578.6|35581.2|35577.6|35583.7|35580.1|35580.2|35576.6|106
1690451700000|2023-07-27 09:55:00|35581.7|35578.1|35578.2|35574.6|35584.2|35580.6|35577.2|35573.6|130
1690452000000|2023-07-27 10:00:00|35577.7|35574.1|35593.7|35590.1|35600.2|35596.6|35577.2|35573.6|367
1690452300000|2023-07-27 10:05:00|35593.2|35589.6|35602.2|35598.6|35605.7|35602.1|35593.2|35589.6|153
1690452600000|2023-07-27 10:10:00|35601.2|35597.6|35610.7|35607.1|35611.2|35607.6|35598.2|35594.6|236
1690452900000|2023-07-27 10:15:00|35610.2|35606.6|35606.2|35602.6|35610.7|35607.1|35601.7|35598.1|176
1690453200000|2023-07-27 10:20:00|35605.7|35602.1|35600.7|35597.1|35607.2|35603.6|35600.2|35596.6|118
1690453500000|2023-07-27 10:25:00|35601.2|35597.6|35602.7|35599.1|35605.2|35601.6|35600.2|35596.6|99
1690453800000|2023-07-27 10:30:00|35603.2|35599.6|35585.7|35582.1|35615.2|35611.6|35582.7|35579.1|1320
1690454100000|2023-07-27 10:35:00|35586.7|35583.1|35570.2|35566.6|35586.7|35583.1|35568.2|35564.6|368
1690454400000|2023-07-27 10:40:00|35569.7|35566.1|35565.2|35561.6|35569.7|35566.1|35558.2|35554.6|265
1690454700000|2023-07-27 10:45:00|35564.7|35561.1|35563.7|35560.1|35567.2|35563.6|35556.2|35552.6|211
1690455000000|2023-07-27 10:50:00|35563.2|35559.6|35556.2|35552.6|35563.2|35559.6|35554.2|35550.6|149
1690455300000|2023-07-27 10:55:00|35555.7|35552.1|35549.7|35546.1|35556.2|35552.6|35546.2|35542.6|322
1690455600000|2023-07-27 11:00:00|35549.2|35545.6|35584.2|35580.6|35586.7|35583.1|35549.2|35545.6|1518
1690455900000|2023-07-27 11:05:00|35585.2|35581.6|35567.2|35563.6|35586.2|35582.6|35563.2|35559.6|416
1690456200000|2023-07-27 11:10:00|35566.7|35563.1|35570.2|35566.6|35570.2|35566.6|35561.2|35557.6|270
1690456500000|2023-07-27 11:15:00|35570.7|35567.1|35572.7|35569.1|35572.7|35569.1|35561.7|35558.1|243
1690456800000|2023-07-27 11:20:00|35573.2|35569.6|35587.2|35583.6|35587.7|35584.1|35573.2|35569.6|223
1690457100000|2023-07-27 11:25:00|35586.7|35583.1|35586.7|35583.1|35587.7|35584.1|35582.7|35579.1|162
1690457400000|2023-07-27 11:30:00|35587.2|35583.6|35603.2|35599.6|35605.7|35602.1|35583.7|35580.1|304
1690457700000|2023-07-27 11:35:00|35603.7|35600.1|35602.7|35599.1|35607.2|35603.6|35599.2|35595.6|227
1690458000000|2023-07-27 11:40:00|35601.7|35598.1|35607.7|35604.1|35610.2|35606.6|35597.7|35594.1|203
1690458300000|2023-07-27 11:45:00|35607.2|35603.6|35613.7|35610.1|35614.2|35610.6|35602.2|35598.6|304
1690458600000|2023-07-27 11:50:00|35614.2|35610.6|35614.7|35611.1|35616.2|35612.6|35612.2|35608.6|175
1690458900000|2023-07-27 11:55:00|35614.2|35610.6|35609.7|35606.1|35615.2|35611.6|35609.2|35605.6|157
1690459200000|2023-07-27 12:00:00|35610.2|35606.6|35623.2|35619.6|35623.7|35620.1|35607.7|35604.1|713
1690459500000|2023-07-27 12:05:00|35622.7|35619.1|35631.7|35628.1|35632.2|35628.6|35619.7|35616.1|426
1690459800000|2023-07-27 12:10:00|35631.2|35627.6|35625.7|35622.1|35637.2|35633.6|35622.7|35619.1|369
1690460100000|2023-07-27 12:15:00|35626.2|35622.6|35619.7|35616.1|35628.7|35625.1|35613.7|35610.1|643
1690460400000|2023-07-27 12:20:00|35620.2|35616.6|35620.7|35617.1|35625.7|35622.1|35614.2|35610.6|247
1690460700000|2023-07-27 12:25:00|35619.7|35616.1|35618.2|35614.6|35628.7|35625.1|35614.7|35611.1|271
1690461000000|2023-07-27 12:30:00|35617.7|35614.1|35662.7|35659.1|35664.7|35661.1|35607.2|35603.6|1834
1690461300000|2023-07-27 12:35:00|35663.7|35660.1|35671.7|35668.1|35672.2|35668.6|35652.7|35649.1|927
1690461600000|2023-07-27 12:40:00|35671.2|35667.6|35682.7|35679.1|35686.7|35683.1|35662.7|35659.1|786
1690461900000|2023-07-27 12:45:00|35682.2|35678.6|35670.7|35667.1|35692.2|35688.6|35666.2|35662.6|571
1690462200000|2023-07-27 12:50:00|35670.2|35666.6|35621.2|35617.6|35671.2|35667.6|35620.7|35617.1|1037
1690462500000|2023-07-27 12:55:00|35620.7|35617.1|35625.7|35622.1|35629.7|35626.1|35614.7|35611.1|758
1690462800000|2023-07-27 13:00:00|35626.2|35622.6|35601.7|35598.1|35626.2|35622.6|35601.7|35598.1|771
1690463100000|2023-07-27 13:05:00|35601.2|35597.6|35621.7|35618.1|35622.7|35619.1|35597.7|35594.1|520
1690463400000|2023-07-27 13:10:00|35622.2|35618.6|35628.2|35624.6|35632.2|35628.6|35613.7|35610.1|592
1690463700000|2023-07-27 13:15:00|35627.2|35623.6|35626.7|35623.1|35631.7|35628.1|35619.7|35616.1|498
1690464000000|2023-07-27 13:20:00|35626.2|35622.6|35619.2|35615.6|35630.7|35627.1|35616.7|35613.1|422
1690464300000|2023-07-27 13:25:00|35618.2|35614.6|35581.7|35578.1|35618.2|35614.6|35571.7|35568.1|1337
1690464600000|2023-07-27 13:30:00|35581.1|35578.7|35613.1|35610.7|35620.1|35617.7|35548.6|35546.2|8457
1690464900000|2023-07-27 13:35:00|35614.6|35612.2|35589.1|35586.7|35623.6|35621.2|35569.6|35567.2|5040
1690465200000|2023-07-27 13:40:00|35589.6|35587.2|35615.7|35613.3|35619.2|35616.8|35580.1|35577.7|2680
1690465500000|2023-07-27 13:45:00|35616.2|35613.8|35606|35603.6|35629|35626.6|35586|35583.6|3243
1690465800000|2023-07-27 13:50:00|35606.6|35604.2|35605.6|35603.2|35621.6|35619.2|35591.6|35589.2|2373
1690466100000|2023-07-27 13:55:00|35603.6|35601.2|35617.1|35614.7|35617.6|35615.2|35592.1|35589.7|2287
1690466400000|2023-07-27 14:00:00|35617.6|35615.2|35586.6|35584.2|35620.6|35618.2|35572.6|35570.2|2824
1690466700000|2023-07-27 14:05:00|35587.1|35584.7|35569.6|35567.2|35591.1|35588.7|35553.1|35550.7|3102
1690467000000|2023-07-27 14:10:00|35570.1|35567.7|35579.6|35577.2|35581.6|35579.2|35559.6|35557.2|2002
1690467300000|2023-07-27 14:15:00|35578.6|35576.2|35570.1|35567.7|35591.6|35589.2|35562.1|35559.7|1826
1690467600000|2023-07-27 14:20:00|35570|35567.6|35585.5|35583.1|35592.5|35590.1|35556.5|35554.1|1651
1690467900000|2023-07-27 14:25:00|35583.5|35581.1|35584.5|35582.1|35587.5|35585.1|35563.5|35561.1|2332
1690468200000|2023-07-27 14:30:00|35584|35581.6|35595|35592.6|35598.5|35596.1|35574.5|35572.1|1571
1690468500000|2023-07-27 14:35:00|35594.5|35592.1|35595.5|35593.1|35609.5|35607.1|35585.5|35583.1|1689
1690468800000|2023-07-27 14:40:00|35595|35592.6|35587.5|35585.1|35596.5|35594.1|35582|35579.6|1169
1690469100000|2023-07-27 14:45:00|35587|35584.6|35587.5|35585.1|35601.5|35599.1|35580.5|35578.1|1047
1690469400000|2023-07-27 14:50:00|35588|35585.6|35579.5|35577.1|35590.5|35588.1|35563|35560.6|1314
1690469700000|2023-07-27 14:55:00|35579|35576.6|35551|35548.6|35584.5|35582.1|35534.5|35532.1|1938
1690470000000|2023-07-27 15:00:00|35551.5|35549.1|35551|35548.6|35562.5|35560.1|35545.5|35543.1|2026
1690470300000|2023-07-27 15:05:00|35551.5|35549.1|35514.5|35512.1|35552.5|35550.1|35512|35509.6|1357
1690470600000|2023-07-27 15:10:00|35515|35512.6|35518|35515.6|35522.5|35520.1|35504.5|35502.1|1692
1690470900000|2023-07-27 15:15:00|35518.5|35516.1|35528.5|35526.1|35531.5|35529.1|35504.5|35502.1|1066
1690471200000|2023-07-27 15:20:00|35529|35526.6|35537.5|35535.1|35542.5|35540.1|35521.5|35519.1|851
1690471500000|2023-07-27 15:25:00|35537|35534.6|35541.5|35539.1|35541.5|35539.1|35513.5|35511.1|990
1690471800000|2023-07-27 15:30:00|35542|35539.6|35557.5|35555.1|35560|35557.6|35541.5|35539.1|1226
1690472100000|2023-07-27 15:35:00|35558|35555.6|35584|35581.6|35585|35582.6|35555|35552.6|913
1690472400000|2023-07-27 15:40:00|35585.6|35583.2|35562.1|35559.7|35588.1|35585.7|35557.1|35554.7|1164
1690472700000|2023-07-27 15:45:00|35561.6|35559.2|35542.1|35539.7|35568.1|35565.7|35534.1|35531.7|906
1690473000000|2023-07-27 15:50:00|35542.6|35540.2|35542.1|35539.7|35553.1|35550.7|35538.1|35535.7|701
1690473300000|2023-07-27 15:55:00|35541.6|35539.2|35550.1|35547.7|35555.6|35553.2|35535.1|35532.7|753
1690473600000|2023-07-27 16:00:00|35550.6|35548.2|35548.6|35546.2|35551.1|35548.7|35532.1|35529.7|1031
1690473900000|2023-07-27 16:05:00|35549.1|35546.7|35564.1|35561.7|35565.6|35563.2|35542.6|35540.2|806
1690474200000|2023-07-27 16:10:00|35564.6|35562.2|35566.1|35563.7|35573.1|35570.7|35563.1|35560.7|689
1690474500000|2023-07-27 16:15:00|35566.6|35564.2|35579.1|35576.7|35579.1|35576.7|35565.1|35562.7|754
1690474800000|2023-07-27 16:20:00|35579.6|35577.2|35595.1|35592.7|35595.1|35592.7|35575.1|35572.7|716
1690475100000|2023-07-27 16:25:00|35594.6|35592.2|35610.6|35608.2|35612.1|35609.7|35590.1|35587.7|872
1690475400000|2023-07-27 16:30:00|35611.1|35608.7|35612.1|35609.7|35619.6|35617.2|35606.1|35603.7|942
1690475700000|2023-07-27 16:35:00|35612.6|35610.2|35623.1|35620.7|35623.1|35620.7|35612.6|35610.2|661
1690476000000|2023-07-27 16:40:00|35622.6|35620.2|35622.6|35620.2|35629.1|35626.7|35618.1|35615.7|611
1690476300000|2023-07-27 16:45:00|35622.1|35619.7|35638.6|35636.2|35644.1|35641.7|35621.6|35619.2|851
1690476600000|2023-07-27 16:50:00|35638.1|35635.7|35624.6|35622.2|35641.1|35638.7|35620.1|35617.7|1041
1690476900000|2023-07-27 16:55:00|35625.1|35622.7|35638.1|35635.7|35638.1|35635.7|35623.6|35621.2|754
1690477200000|2023-07-27 17:00:00|35637.5|35635.1|35633.5|35631.1|35651|35648.6|35632.5|35630.1|1335
1690477500000|2023-07-27 17:05:00|35633|35630.6|35606|35603.6|35639.5|35637.1|35572|35569.6|3633
1690477800000|2023-07-27 17:10:00|35605.5|35603.1|35603.5|35601.1|35614.5|35612.1|35590|35587.6|1345
1690478100000|2023-07-27 17:15:00|35603|35600.6|35545.5|35543.1|35603|35600.6|35536.5|35534.1|3594
1690478400000|2023-07-27 17:20:00|35545|35542.6|35528.5|35526.1|35545|35542.6|35511.5|35509.1|2945
1690478700000|2023-07-27 17:25:00|35527.5|35525.1|35504.5|35502.1|35533|35530.6|35499|35496.6|1592
1690479000000|2023-07-27 17:30:00|35504|35501.6|35500|35497.6|35513.5|35511.1|35490|35487.6|1323
1690479300000|2023-07-27 17:35:00|35499.5|35497.1|35481.5|35479.1|35508|35505.6|35481.5|35479.1|1427
1690479600000|2023-07-27 17:40:00|35481|35478.6|35507.5|35505.1|35515|35512.6|35480.5|35478.1|1254
1690479900000|2023-07-27 17:45:00|35508.5|35506.1|35487|35484.6|35512|35509.6|35478.5|35476.1|1193
1690480200000|2023-07-27 17:50:00|35486.5|35484.1|35496|35493.6|35500|35497.6|35481.5|35479.1|966
1690480500000|2023-07-27 17:55:00|35496.5|35494.1|35490|35487.6|35502|35499.6|35478.5|35476.1|805
1690480800000|2023-07-27 18:00:00|35490.5|35488.1|35480.5|35478.1|35497.5|35495.1|35465.5|35463.1|1300
1690481100000|2023-07-27 18:05:00|35480|35477.6|35452|35449.6|35488.5|35486.1|35445.5|35443.1|1486
1690481400000|2023-07-27 18:10:00|35452.5|35450.1|35398.5|35396.1|35452.5|35450.1|35382.5|35380.1|3138
1690481700000|2023-07-27 18:15:00|35399|35396.6|35420|35417.6|35422|35419.6|35395.5|35393.1|1819
1690482000000|2023-07-27 18:20:00|35420.5|35418.1|35389.5|35387.1|35435.5|35433.1|35387|35384.6|2137
1690482300000|2023-07-27 18:25:00|35389|35386.6|35360.5|35358.1|35395.5|35393.1|35347.5|35345.1|4300
1690482600000|2023-07-27 18:30:00|35361|35358.6|35354.5|35352.1|35381.5|35379.1|35347.5|35345.1|2300
1690482900000|2023-07-27 18:35:00|35355|35352.6|35322|35319.6|35361.5|35359.1|35300.5|35298.1|3251
1690483200000|2023-07-27 18:40:00|35322.5|35320.1|35356.5|35354.1|35362|35359.6|35313|35310.6|2216
1690483500000|2023-07-27 18:45:00|35357|35354.6|35348.5|35346.1|35368|35365.6|35347|35344.6|1294
1690483800000|2023-07-27 18:50:00|35346.5|35344.1|35346.5|35344.1|35355.5|35353.1|35332.5|35330.1|1428
1690484100000|2023-07-27 18:55:00|35346|35343.6|35303.5|35301.1|35346|35343.6|35303.5|35301.1|2004
1690484400000|2023-07-27 19:00:00|35301.5|35299.1|35309.5|35307.1|35317|35314.6|35289.5|35287.1|2230
1690484700000|2023-07-27 19:05:00|35308|35305.6|35316.5|35314.1|35317.5|35315.1|35276.5|35274.1|1423
1690485000000|2023-07-27 19:10:00|35316|35313.6|35366.5|35364.1|35373.5|35371.1|35315|35312.6|2221
1690485300000|2023-07-27 19:15:00|35366|35363.6|35343.5|35341.1|35370.5|35368.1|35330.5|35328.1|1786
1690485600000|2023-07-27 19:20:00|35344|35341.6|35294|35291.6|35345.5|35343.1|35291.5|35289.1|1555
1690485900000|2023-07-27 19:25:00|35294.5|35292.1|35283.5|35281.1|35304.5|35302.1|35276.5|35274.1|1357
1690486200000|2023-07-27 19:30:00|35284.5|35282.1|35280.5|35278.1|35312.5|35310.1|35278.5|35276.1|1340
1690486500000|2023-07-27 19:35:00|35281|35278.6|35260.5|35258.1|35288|35285.6|35256.5|35254.1|1747
1690486800000|2023-07-27 19:40:00|35261.7|35259.3|35244.7|35242.3|35271.2|35268.8|35240.2|35237.8|1860
1690487100000|2023-07-27 19:45:00|35244.2|35241.8|35244.2|35241.8|35256.2|35253.8|35215.2|35212.8|3158
1690487400000|2023-07-27 19:50:00|35243.7|35241.3|35279.2|35276.8|35295.7|35293.3|35238.2|35235.8|2703
1690487700000|2023-07-27 19:55:00|35278.2|35275.8|35287.2|35284.8|35310.7|35308.3|35260.2|35257.8|3556
1690488000000|2023-07-27 20:00:00|35286.7|35284.3|35312.9|35308.1|35321.4|35316.6|35283.9|35279.1|1695
1690488300000|2023-07-27 20:05:00|35313.4|35308.6|35310.9|35306.1|35321.4|35316.6|35310.4|35305.6|413
1690488600000|2023-07-27 20:10:00|35310.4|35305.6|35310.9|35306.1|35315.9|35311.1|35305.4|35300.6|534
1690488900000|2023-07-27 20:15:00|35310.4|35305.6|35320.4|35315.6|35320.4|35315.6|35307.9|35303.1|113
1690489200000|2023-07-27 20:20:00|35319.9|35315.1|35316.9|35312.1|35323.9|35319.1|35315.4|35310.6|130
1690489500000|2023-07-27 20:25:00|35316.4|35311.6|35313.4|35308.6|35319.4|35314.6|35312.4|35307.6|118
1690489800000|2023-07-27 20:30:00|35312.9|35308.1|35313.4|35308.6|35315.4|35310.6|35310.9|35306.1|93
1690490100000|2023-07-27 20:35:00|35313.9|35309.1|35319.4|35314.6|35319.4|35314.6|35313.4|35308.6|75
1690490400000|2023-07-27 20:40:00|35319.9|35315.1|35322.4|35317.6|35323.9|35319.1|35319.9|35315.1|67
1690490700000|2023-07-27 20:45:00|35322.9|35318.1|35313.4|35308.6|35323.4|35318.6|35308.4|35303.6|98
1690491000000|2023-07-27 20:50:00|35312.9|35308.1|35321.4|35316.6|35322.4|35317.6|35312.4|35307.6|62
1690491300000|2023-07-27 20:55:00|35320.9|35316.1|35317.6|35307.8|35322.4|35317.6|35313.4|35305.2|98
1690491600000|2023-07-27 21:00:00|35318.2|35308.4|35317.1|35307.3|35318.8|35309|35314.7|35304.9|0
1690491900000|2023-07-27 21:05:00|35317|35307.2|35318.2|35308.4|35318.2|35308.4|35315.6|35305.8|0
1690492200000|2023-07-27 21:10:00|35318.1|35308.3|35318.2|35308.4|35319.9|35310.1|35316.8|35307|0
1690492500000|2023-07-27 21:15:00|35321.1|35311.3|35321.1|35311.3|35321.4|35311.6|35320.7|35310.9|0
1690492800000|2023-07-27 21:20:00|35320.2|35310.4|35319.6|35309.8|35321.1|35311.3|35316.1|35306.3|0
1690493100000|2023-07-27 21:25:00|35319.7|35309.9|35319.7|35309.9|35320.6|35310.8|35319.7|35309.9|0
1690493400000|2023-07-27 21:30:00|35320.6|35310.8|35318.3|35308.5|35320.6|35310.8|35318.2|35308.4|0
1690493700000|2023-07-27 21:35:00|35318.6|35308.8|35318.1|35308.3|35318.6|35308.8|35318|35308.2|0
1690494000000|2023-07-27 21:40:00|35317|35307.2|35316.3|35306.5|35318.1|35308.3|35314.8|35305|0
1690494300000|2023-07-27 21:45:00|35316.4|35306.6|35319.2|35309.4|35319.2|35309.4|35316.4|35306.6|0
1690494600000|2023-07-27 21:50:00|35319.1|35309.3|35319.6|35309.8|35320|35310.2|35318.5|35308.7|0
1690494900000|2023-07-27 21:55:00|35319.7|35309.9|35321.9|35312.1|35323.2|35313.4|35319.4|35309.6|0
1690495200000|2023-07-27 22:00:00|35310.4|35305.6|35307.9|35303.1|35319.4|35314.6|35303.9|35299.1|149
1690495500000|2023-07-27 22:05:00|35308.4|35303.6|35308.9|35304.1|35310.4|35305.6|35304.9|35300.1|55
1690495800000|2023-07-27 22:10:00|35307.9|35303.1|35313.4|35308.6|35315.4|35310.6|35307.9|35303.1|76
1690496100000|2023-07-27 22:15:00|35313.9|35309.1|35305.4|35300.6|35314.4|35309.6|35304.4|35299.6|57
1690496400000|2023-07-27 22:20:00|35304.9|35300.1|35302.4|35297.6|35309.4|35304.6|35301.9|35297.1|48
1690496700000|2023-07-27 22:25:00|35301.9|35297.1|35308.4|35303.6|35310.4|35305.6|35301.9|35297.1|39
1690497000000|2023-07-27 22:30:00|35308.9|35304.1|35307.4|35302.6|35309.4|35304.6|35305.4|35300.6|60
1690497300000|2023-07-27 22:35:00|35307.9|35303.1|35309.4|35304.6|35310.9|35306.1|35306.9|35302.1|41
1690497600000|2023-07-27 22:40:00|35308.9|35304.1|35311.9|35307.1|35313.9|35309.1|35307.4|35302.6|62
1690497900000|2023-07-27 22:45:00|35312.9|35308.1|35311.4|35306.6|35314.4|35309.6|35310.9|35306.1|22
1690498200000|2023-07-27 22:50:00|35311.9|35307.1|35311.4|35306.6|35314.4|35309.6|35309.9|35305.1|43
1690498500000|2023-07-27 22:55:00|35310.4|35305.6|35311.9|35307.1|35312.9|35308.1|35308.4|35303.6|32
1690498800000|2023-07-27 23:00:00|35312.4|35307.6|35309.9|35305.1|35314.4|35309.6|35308.9|35304.1|73
1690499100000|2023-07-27 23:05:00|35310.4|35305.6|35307.9|35303.1|35310.4|35305.6|35304.4|35299.6|32
1690499400000|2023-07-27 23:10:00|35307.4|35302.6|35303.4|35298.6|35308.9|35304.1|35302.9|35298.1|76
1690499700000|2023-07-27 23:15:00|35303.9|35299.1|35306.4|35301.6|35306.9|35302.1|35303.4|35298.6|38
1690500000000|2023-07-27 23:20:00|35305.9|35301.1|35310.4|35305.6|35310.9|35306.1|35305.9|35301.1|47
1690500300000|2023-07-27 23:25:00|35310.9|35306.1|35310.4|35305.6|35310.9|35306.1|35305.9|35301.1|27
1690500600000|2023-07-27 23:30:00|35309.9|35305.1|35304.4|35299.6|35310.4|35305.6|35302.9|35298.1|41
1690500900000|2023-07-27 23:35:00|35303.9|35299.1|35302.4|35297.6|35305.4|35300.6|35302.4|35297.6|50
1690501200000|2023-07-27 23:40:00|35302.9|35298.1|35301.9|35297.1|35303.9|35299.1|35299.9|35295.1|44
1690501500000|2023-07-27 23:45:00|35301.4|35296.6|35296.9|35292.1|35303.4|35298.6|35296.9|35292.1|38
1690501800000|2023-07-27 23:50:00|35297.4|35292.6|35291.9|35287.1|35299.9|35295.1|35284.9|35280.1|136
1690502100000|2023-07-27 23:55:00|35292.4|35287.6|35294.4|35289.6|35295.9|35291.1|35289.4|35284.6|52
1690502400000|2023-07-28 00:00:00|35296.4|35291.6|35299.9|35295.1|35300.4|35295.6|35287.9|35283.1|154
1690502700000|2023-07-28 00:05:00|35299.4|35294.6|35316.9|35312.1|35316.9|35312.1|35297.4|35292.6|219
1690503000000|2023-07-28 00:10:00|35317.4|35312.6|35320.4|35315.6|35321.4|35316.6|35311.4|35306.6|138
1690503300000|2023-07-28 00:15:00|35319.9|35315.1|35313.9|35309.1|35322.9|35318.1|35313.4|35308.6|79
1690503600000|2023-07-28 00:20:00|35314.4|35309.6|35305.4|35300.6|35314.4|35309.6|35304.4|35299.6|109
1690503900000|2023-07-28 00:25:00|35305.9|35301.1|35303.4|35298.6|35311.9|35307.1|35302.4|35297.6|90
1690504200000|2023-07-28 00:30:00|35303.9|35299.1|35299.9|35295.1|35304.9|35300.1|35298.4|35293.6|92
1690504500000|2023-07-28 00:35:00|35299.4|35294.6|35290.9|35286.1|35300.9|35296.1|35289.9|35285.1|87
1690504800000|2023-07-28 00:40:00|35290.4|35285.6|35298.9|35294.1|35299.4|35294.6|35289.4|35284.6|75
1690505100000|2023-07-28 00:45:00|35299.4|35294.6|35311.4|35306.6|35318.4|35313.6|35298.9|35294.1|137
1690505400000|2023-07-28 00:50:00|35310.9|35306.1|35312.9|35308.1|35314.4|35309.6|35308.4|35303.6|60
1690505700000|2023-07-28 00:55:00|35313.4|35308.6|35310.9|35306.1|35315.9|35311.1|35309.4|35304.6|38
1690506000000|2023-07-28 01:00:00|35311.4|35306.6|35316.2|35311.4|35321.2|35316.4|35310.9|35306.1|58
1690506300000|2023-07-28 01:05:00|35316.7|35311.9|35314.7|35309.9|35317.7|35312.9|35312.2|35307.4|36
1690506600000|2023-07-28 01:10:00|35315.2|35310.4|35309.2|35304.4|35315.7|35310.9|35308.2|35303.4|44
1690506900000|2023-07-28 01:15:00|35309.7|35304.9|35310.2|35305.4|35319.2|35314.4|35308.7|35303.9|96
1690507200000|2023-07-28 01:20:00|35309.7|35304.9|35311.2|35306.4|35314.2|35309.4|35309.2|35304.4|46
1690507500000|2023-07-28 01:25:00|35311.7|35306.9|35320.7|35315.9|35322.7|35317.9|35311.7|35306.9|54
1690507800000|2023-07-28 01:30:00|35321.2|35316.4|35322.2|35317.4|35325.2|35320.4|35317.7|35312.9|125
1690508100000|2023-07-28 01:35:00|35321.7|35316.9|35320.2|35315.4|35325.2|35320.4|35318.7|35313.9|68
1690508400000|2023-07-28 01:40:00|35320.7|35315.9|35326.7|35321.9|35328.7|35323.9|35318.7|35313.9|82
1690508700000|2023-07-28 01:45:00|35326.2|35321.4|35323.7|35318.9|35327.7|35322.9|35323.7|35318.9|44
1690509000000|2023-07-28 01:50:00|35324.2|35319.4|35324.7|35319.9|35325.7|35320.9|35319.7|35314.9|57
1690509300000|2023-07-28 01:55:00|35324.2|35319.4|35318.2|35313.4|35325.2|35320.4|35315.7|35310.9|54
1690509600000|2023-07-28 02:00:00|35317.7|35312.9|35312.7|35307.9|35318.7|35313.9|35312.2|35307.4|55
1690509900000|2023-07-28 02:05:00|35313.2|35308.4|35313.2|35308.4|35314.2|35309.4|35309.7|35304.9|65
1690510200000|2023-07-28 02:10:00|35313.7|35308.9|35314.2|35309.4|35315.2|35310.4|35311.2|35306.4|24
1690510500000|2023-07-28 02:15:00|35314.7|35309.9|35315.7|35310.9|35317.2|35312.4|35310.7|35305.9|48
1690510800000|2023-07-28 02:20:00|35315.2|35310.4|35314.7|35309.9|35315.7|35310.9|35313.2|35308.4|17
1690511100000|2023-07-28 02:25:00|35315.2|35310.4|35321.7|35316.9|35321.7|35316.9|35314.2|35309.4|41
1690511400000|2023-07-28 02:30:00|35321.2|35316.4|35317.7|35312.9|35321.7|35316.9|35317.2|35312.4|26
1690511700000|2023-07-28 02:35:00|35317.2|35312.4|35319.2|35314.4|35322.7|35317.9|35316.2|35311.4|47
1690512000000|2023-07-28 02:40:00|35318.7|35313.9|35316.7|35311.9|35320.7|35315.9|35314.2|35309.4|48
1690512300000|2023-07-28 02:45:00|35316.2|35311.4|35313.2|35308.4|35316.2|35311.4|35311.2|35306.4|26
1690512600000|2023-07-28 02:50:00|35313.7|35308.9|35316.7|35311.9|35317.7|35312.9|35313.2|35308.4|20
1690512900000|2023-07-28 02:55:00|35317.2|35312.4|35324.2|35319.4|35324.7|35319.9|35314.7|35309.9|31
1690513200000|2023-07-28 03:00:00|35323.7|35318.9|35325.2|35320.4|35327.7|35322.9|35323.7|35318.9|62
1690513500000|2023-07-28 03:05:00|35325.7|35320.9|35329.7|35324.9|35334.2|35329.4|35325.7|35320.9|147
1690513800000|2023-07-28 03:10:00|35329.2|35324.4|35326.2|35321.4|35329.2|35324.4|35323.2|35318.4|48
1690514100000|2023-07-28 03:15:00|35325.7|35320.9|35325.2|35320.4|35327.2|35322.4|35322.2|35317.4|39
1690514400000|2023-07-28 03:20:00|35324.7|35319.9|35322.2|35317.4|35326.2|35321.4|35322.2|35317.4|61
1690514700000|2023-07-28 03:25:00|35321.7|35316.9|35353.2|35348.4|35390.7|35385.9|35293.7|35288.9|2328
1690515000000|2023-07-28 03:30:00|35353.7|35348.9|35388.2|35383.4|35410.2|35405.4|35349.7|35344.9|1043
1690515300000|2023-07-28 03:35:00|35388.7|35383.9|35385.2|35380.4|35406.2|35401.4|35381.7|35376.9|453
1690515600000|2023-07-28 03:40:00|35385.7|35380.9|35313.2|35308.4|35385.7|35380.9|35307.2|35302.4|845
1690515900000|2023-07-28 03:45:00|35312.7|35307.9|35294.2|35289.4|35313.2|35308.4|35265.2|35260.4|916
1690516200000|2023-07-28 03:50:00|35294.7|35289.9|35307.2|35302.4|35313.2|35308.4|35284.2|35279.4|213
1690516500000|2023-07-28 03:55:00|35307.7|35302.9|35311.7|35306.9|35330.7|35325.9|35306.2|35301.4|229
1690516800000|2023-07-28 04:00:00|35312.2|35307.4|35279.2|35274.4|35319.7|35314.9|35268.7|35263.9|442
1690517100000|2023-07-28 04:05:00|35279.7|35274.9|35274.2|35269.4|35286.7|35281.9|35266.7|35261.9|358
1690517400000|2023-07-28 04:10:00|35274.7|35269.9|35255.2|35250.4|35281.2|35276.4|35244.7|35239.9|433
1690517700000|2023-07-28 04:15:00|35255.7|35250.9|35275.2|35270.4|35279.7|35274.9|35249.7|35244.9|383
1690518000000|2023-07-28 04:20:00|35274.7|35269.9|35308.7|35303.9|35310.2|35305.4|35274.2|35269.4|294
1690518300000|2023-07-28 04:25:00|35309.2|35304.4|35301.2|35296.4|35315.7|35310.9|35298.7|35293.9|201
1690518600000|2023-07-28 04:30:00|35300.7|35295.9|35320.2|35315.4|35326.2|35321.4|35297.2|35292.4|154
1690518900000|2023-07-28 04:35:00|35320.7|35315.9|35346.2|35341.4|35349.7|35344.9|35319.2|35314.4|234
1690519200000|2023-07-28 04:40:00|35346.7|35341.9|35346.2|35341.4|35354.2|35349.4|35342.2|35337.4|109
1690519500000|2023-07-28 04:45:00|35345.7|35340.9|35341.2|35336.4|35354.2|35349.4|35340.7|35335.9|162
1690519800000|2023-07-28 04:50:00|35341.7|35336.9|35335.2|35330.4|35344.7|35339.9|35329.7|35324.9|125
1690520100000|2023-07-28 04:55:00|35334.2|35329.4|35340.2|35335.4|35345.7|35340.9|35333.2|35328.4|68
1690520400000|2023-07-28 05:00:00|35339.7|35334.9|35350.2|35345.4|35352.7|35347.9|35338.7|35333.9|131
1690520700000|2023-07-28 05:05:00|35350.7|35345.9|35341.2|35336.4|35351.2|35346.4|35338.7|35333.9|139
1690521000000|2023-07-28 05:10:00|35341.7|35336.9|35347.2|35342.4|35356.2|35351.4|35340.2|35335.4|138
1690521300000|2023-07-28 05:15:00|35347.7|35342.9|35354.2|35349.4|35357.7|35352.9|35347.7|35342.9|44
1690521600000|2023-07-28 05:20:00|35354.7|35349.9|35360.7|35355.9|35362.2|35357.4|35353.2|35348.4|82
1690521900000|2023-07-28 05:25:00|35361.2|35356.4|35371.2|35366.4|35373.7|35368.9|35359.7|35354.9|144
1690522200000|2023-07-28 05:30:00|35370.7|35365.9|35386.2|35381.4|35388.7|35383.9|35364.7|35359.9|312
1690522500000|2023-07-28 05:35:00|35385.7|35380.9|35384.2|35379.4|35390.7|35385.9|35380.2|35375.4|248
1690522800000|2023-07-28 05:40:00|35384.7|35379.9|35395.2|35390.4|35397.7|35392.9|35383.7|35378.9|177
1690523100000|2023-07-28 05:45:00|35395.7|35390.9|35395.2|35390.4|35403.2|35398.4|35391.7|35386.9|161
1690523400000|2023-07-28 05:50:00|35395.7|35390.9|35391.2|35386.4|35399.2|35394.4|35391.2|35386.4|111
1690523700000|2023-07-28 05:55:00|35390.7|35385.9|35391.2|35386.4|35391.7|35386.9|35383.2|35378.4|208
1690524000000|2023-07-28 06:00:00|35390.6|35387|35385.6|35382|35400.6|35397|35376.6|35373|312
1690524300000|2023-07-28 06:05:00|35385.1|35381.5|35394.6|35391|35405.6|35402|35381.6|35378|258
1690524600000|2023-07-28 06:10:00|35395.1|35391.5|35392.6|35389|35400.6|35397|35391.6|35388|146
1690524900000|2023-07-28 06:15:00|35393.1|35389.5|35392.6|35389|35397.1|35393.5|35390.6|35387|139
1690525200000|2023-07-28 06:20:00|35393.1|35389.5|35375.1|35371.5|35395.1|35391.5|35367.1|35363.5|277
1690525500000|2023-07-28 06:25:00|35374.6|35371|35376.1|35372.5|35377.6|35374|35366.1|35362.5|236
1690525800000|2023-07-28 06:30:00|35376.6|35373|35378.6|35375|35382.6|35379|35367.6|35364|216
1690526100000|2023-07-28 06:35:00|35378.1|35374.5|35385.6|35382|35389.1|35385.5|35375.1|35371.5|229
1690526400000|2023-07-28 06:40:00|35385.1|35381.5|35383.6|35380|35390.6|35387|35383.6|35380|105
1690526700000|2023-07-28 06:45:00|35384.1|35380.5|35384.6|35381|35385.1|35381.5|35371.1|35367.5|138
1690527000000|2023-07-28 06:50:00|35384.1|35380.5|35372.6|35369|35386.1|35382.5|35371.1|35367.5|115
1690527300000|2023-07-28 06:55:00|35373.1|35369.5|35374.6|35371|35375.6|35372|35364.1|35360.5|369
1690527600000|2023-07-28 07:00:00|35375.1|35371.5|35380.6|35377|35392.1|35388.5|35360.6|35357|638
1690527900000|2023-07-28 07:05:00|35380.1|35376.5|35368.6|35365|35387.6|35384|35368.1|35364.5|286
1690528200000|2023-07-28 07:10:00|35368.1|35364.5|35389.6|35386|35394.6|35391|35365.1|35361.5|460
1690528500000|2023-07-28 07:15:00|35389.1|35385.5|35399.1|35395.5|35400.1|35396.5|35377.6|35374|385
1690528800000|2023-07-28 07:20:00|35400.1|35396.5|35410.6|35407|35414.6|35411|35394.6|35391|283
1690529100000|2023-07-28 07:25:00|35410.1|35406.5|35401.6|35398|35417.6|35414|35401.6|35398|238
1690529400000|2023-07-28 07:30:00|35401.1|35397.5|35411.6|35408|35420.6|35417|35401.1|35397.5|295
1690529700000|2023-07-28 07:35:00|35412.1|35408.5|35412.1|35408.5|35419.1|35415.5|35410.1|35406.5|161
1690530000000|2023-07-28 07:40:00|35411.6|35408|35427.6|35424|35437.1|35433.5|35411.6|35408|361
1690530300000|2023-07-28 07:45:00|35427.1|35423.5|35398.1|35394.5|35427.1|35423.5|35397.1|35393.5|244
1690530600000|2023-07-28 07:50:00|35397.6|35394|35378.1|35374.5|35398.1|35394.5|35374.6|35371|346
1690530900000|2023-07-28 07:55:00|35378.6|35375|35380.1|35376.5|35383.1|35379.5|35374.1|35370.5|201
1690531200000|2023-07-28 08:00:00|35380.6|35377|35367.1|35363.5|35385.1|35381.5|35366.6|35363|405
1690531500000|2023-07-28 08:05:00|35366.6|35363|35356.1|35352.5|35372.1|35368.5|35355.1|35351.5|281
1690531800000|2023-07-28 08:10:00|35355.6|35352|35351.1|35347.5|35368.1|35364.5|35351.1|35347.5|234
1690532100000|2023-07-28 08:15:00|35350.1|35346.5|35349.1|35345.5|35364.6|35361|35347.6|35344|263
1690532400000|2023-07-28 08:20:00|35348.6|35345|35325.6|35322|35352.1|35348.5|35322.6|35319|374
1690532700000|2023-07-28 08:25:00|35325.1|35321.5|35316.6|35313|35330.6|35327|35315.6|35312|242
1690533000000|2023-07-28 08:30:00|35317.1|35313.5|35340.1|35336.5|35340.6|35337|35316.1|35312.5|190
1690533300000|2023-07-28 08:35:00|35340.6|35337|35340.6|35337|35347.1|35343.5|35330.6|35327|214
1690533600000|2023-07-28 08:40:00|35341.1|35337.5|35330.6|35327|35342.6|35339|35324.6|35321|233
1690533900000|2023-07-28 08:45:00|35330.1|35326.5|35344.6|35341|35344.6|35341|35329.1|35325.5|173
1690534200000|2023-07-28 08:50:00|35344.1|35340.5|35336.1|35332.5|35344.1|35340.5|35335.6|35332|192
1690534500000|2023-07-28 08:55:00|35337.1|35333.5|35347.1|35343.5|35348.6|35345|35337.1|35333.5|132
1690534800000|2023-07-28 09:00:00|35347.6|35344|35341.6|35338|35353.1|35349.5|35336.6|35333|168
1690535100000|2023-07-28 09:05:00|35341.1|35337.5|35342.6|35339|35349.1|35345.5|35339.6|35336|105
1690535400000|2023-07-28 09:10:00|35342.1|35338.5|35348.1|35344.5|35349.1|35345.5|35337.1|35333.5|120
1690535700000|2023-07-28 09:15:00|35346.6|35343|35354.6|35351|35355.6|35352|35342.1|35338.5|73
1690536000000|2023-07-28 09:20:00|35355.1|35351.5|35357.1|35353.5|35362.6|35359|35352.6|35349|227
1690536300000|2023-07-28 09:25:00|35356.6|35353|35347.6|35344|35358.1|35354.5|35345.1|35341.5|119
1690536600000|2023-07-28 09:30:00|35347.1|35343.5|35357.6|35354|35358.1|35354.5|35346.1|35342.5|104
1690536900000|2023-07-28 09:35:00|35358.6|35355|35374.1|35370.5|35379.1|35375.5|35357.1|35353.5|234
1690537200000|2023-07-28 09:40:00|35374.6|35371|35377.6|35374|35384.6|35381|35371.6|35368|242
1690537500000|2023-07-28 09:45:00|35377.1|35373.5|35391.6|35388|35393.1|35389.5|35376.6|35373|266
1690537800000|2023-07-28 09:50:00|35391.1|35387.5|35385.1|35381.5|35392.6|35389|35382.1|35378.5|215
1690538100000|2023-07-28 09:55:00|35385.6|35382|35376.6|35373|35386.1|35382.5|35372.6|35369|231
1690538400000|2023-07-28 10:00:00|35377.1|35373.5|35367.1|35363.5|35385.1|35381.5|35364.1|35360.5|242
1690538700000|2023-07-28 10:05:00|35367.6|35364|35378.6|35375|35384.6|35381|35366.1|35362.5|158
1690539000000|2023-07-28 10:10:00|35379.1|35375.5|35370.1|35366.5|35382.6|35379|35369.6|35366|170
1690539300000|2023-07-28 10:15:00|35369.6|35366|35354.1|35350.5|35369.6|35366|35350.6|35347|365
1690539600000|2023-07-28 10:20:00|35353.6|35350|35360.6|35357|35363.6|35360|35352.6|35349|113
1690539900000|2023-07-28 10:25:00|35360.1|35356.5|35359.6|35356|35365.1|35361.5|35357.6|35354|151
1690540200000|2023-07-28 10:30:00|35359.1|35355.5|35344.1|35340.5|35361.6|35358|35341.6|35338|213
1690540500000|2023-07-28 10:35:00|35343.6|35340|35342.1|35338.5|35345.6|35342|35336.1|35332.5|127
1690540800000|2023-07-28 10:40:00|35342.6|35339|35349.6|35346|35353.1|35349.5|35338.6|35335|182
1690541100000|2023-07-28 10:45:00|35350.1|35346.5|35352.6|35349|35356.1|35352.5|35350.1|35346.5|93
1690541400000|2023-07-28 10:50:00|35352.1|35348.5|35355.6|35352|35365.1|35361.5|35351.6|35348|159
1690541700000|2023-07-28 10:55:00|35356.1|35352.5|35367.6|35364|35369.1|35365.5|35356.1|35352.5|288
1690542000000|2023-07-28 11:00:00|35367.1|35363.5|35366.6|35363|35379.6|35376|35362.1|35358.5|280
1690542300000|2023-07-28 11:05:00|35366.1|35362.5|35376.6|35373|35378.6|35375|35365.6|35362|172
1690542600000|2023-07-28 11:10:00|35377.1|35373.5|35385.1|35381.5|35385.6|35382|35370.6|35367|206
1690542900000|2023-07-28 11:15:00|35384.6|35381|35398.6|35395|35400.1|35396.5|35383.1|35379.5|214
1690543200000|2023-07-28 11:20:00|35399.1|35395.5|35398.1|35394.5|35399.6|35396|35388.6|35385|153
1690543500000|2023-07-28 11:25:00|35397.6|35394|35399.1|35395.5|35403.6|35400|35394.1|35390.5|223
1690543800000|2023-07-28 11:30:00|35399.6|35396|35394.6|35391|35404.1|35400.5|35393.6|35390|376
1690544100000|2023-07-28 11:35:00|35394.1|35390.5|35395.6|35392|35406.1|35402.5|35384.6|35381|305
1690544400000|2023-07-28 11:40:00|35394.6|35391|35407.6|35404|35408.1|35404.5|35387.1|35383.5|244
1690544700000|2023-07-28 11:45:00|35408.1|35404.5|35411.1|35407.5|35412.1|35408.5|35403.6|35400|211
1690545000000|2023-07-28 11:50:00|35411.6|35408|35412.6|35409|35415.1|35411.5|35400.1|35396.5|315
1690545300000|2023-07-28 11:55:00|35412.1|35408.5|35414.6|35411|35420.6|35417|35412.1|35408.5|395
1690545600000|2023-07-28 12:00:00|35411.6|35408|35438.1|35434.5|35438.1|35434.5|35405.6|35402|754
1690545900000|2023-07-28 12:05:00|35437.6|35434|35430.1|35426.5|35437.6|35434|35418.6|35415|359
1690546200000|2023-07-28 12:10:00|35430.6|35427|35420.6|35417|35434.6|35431|35416.6|35413|266
1690546500000|2023-07-28 12:15:00|35420.1|35416.5|35422.6|35419|35427.1|35423.5|35417.6|35414|211
1690546800000|2023-07-28 12:20:00|35423.1|35419.5|35443.1|35439.5|35447.6|35444|35421.6|35418|400
1690547100000|2023-07-28 12:25:00|35443.6|35440|35445.1|35441.5|35453.6|35450|35435.6|35432|486
1690547400000|2023-07-28 12:30:00|35445.6|35442|35448.6|35445|35462.6|35459|35435.1|35431.5|1455
1690547700000|2023-07-28 12:35:00|35448.1|35444.5|35462.6|35459|35473.1|35469.5|35434.6|35431|690
1690548000000|2023-07-28 12:40:00|35462.1|35458.5|35457.6|35454|35465.6|35462|35449.6|35446|513
1690548300000|2023-07-28 12:45:00|35457.1|35453.5|35452.6|35449|35458.1|35454.5|35440.6|35437|403
1690548600000|2023-07-28 12:50:00|35452.1|35448.5|35458.6|35455|35460.1|35456.5|35449.1|35445.5|280
1690548900000|2023-07-28 12:55:00|35459.6|35456|35472.6|35469|35472.6|35469|35459.6|35456|475
1690549200000|2023-07-28 13:00:00|35472.1|35468.5|35469.1|35465.5|35482.1|35478.5|35464.6|35461|688
1690549500000|2023-07-28 13:05:00|35468.6|35465|35473.6|35470|35479.1|35475.5|35466.6|35463|356
1690549800000|2023-07-28 13:10:00|35474.1|35470.5|35453.6|35450|35476.1|35472.5|35450.6|35447|463
1690550100000|2023-07-28 13:15:00|35453.1|35449.5|35447.6|35444|35460.1|35456.5|35445.6|35442|369
1690550400000|2023-07-28 13:20:00|35448.1|35444.5|35458.6|35455|35463.6|35460|35448.1|35444.5|524
1690550700000|2023-07-28 13:25:00|35458.1|35454.5|35462.6|35459|35468.1|35464.5|35444.1|35440.5|787
1690551000000|2023-07-28 13:30:00|35462|35459.6|35449.7|35447.3|35513.5|35511.1|35448.2|35445.8|5620
1690551300000|2023-07-28 13:35:00|35449.2|35446.8|35437.7|35435.3|35449.2|35446.8|35394.2|35391.8|4504
1690551600000|2023-07-28 13:40:00|35437.2|35434.8|35434.7|35432.3|35468.7|35466.3|35424.7|35422.3|2710
1690551900000|2023-07-28 13:45:00|35433.2|35430.8|35466.7|35464.3|35468.7|35466.3|35431.2|35428.8|1614
1690552200000|2023-07-28 13:50:00|35466.2|35463.8|35431.5|35429.1|35477.5|35475.1|35419|35416.6|2558
1690552500000|2023-07-28 13:55:00|35431|35428.6|35433.5|35431.1|35442.5|35440.1|35415|35412.6|1575
1690552800000|2023-07-28 14:00:00|35434|35431.6|35440.5|35438.1|35453.5|35451.1|35428.5|35426.1|2217
1690553100000|2023-07-28 14:05:00|35441.5|35439.1|35447|35444.6|35452.5|35450.1|35422.5|35420.1|1603
1690553400000|2023-07-28 14:10:00|35447.5|35445.1|35466.5|35464.1|35475.5|35473.1|35434.5|35432.1|1912
1690553700000|2023-07-28 14:15:00|35466|35463.6|35479.5|35477.1|35482.5|35480.1|35463.5|35461.1|1889
1690554000000|2023-07-28 14:20:00|35480|35477.6|35473.4|35471|35486.5|35484.1|35459.4|35457|1404
1690554300000|2023-07-28 14:25:00|35473.9|35471.5|35460.4|35458|35475.4|35473|35432.9|35430.5|2265
1690554600000|2023-07-28 14:30:00|35460.9|35458.5|35490.4|35488|35493.4|35491|35460.4|35458|1626
1690554900000|2023-07-28 14:35:00|35489.9|35487.5|35470.9|35468.5|35490.9|35488.5|35463.4|35461|1526
1690555200000|2023-07-28 14:40:00|35471.4|35469|35465.9|35463.5|35486.4|35484|35464.4|35462|1053
1690555500000|2023-07-28 14:45:00|35465.4|35463|35471.4|35469|35479.4|35477|35451.4|35449|1073
1690555800000|2023-07-28 14:50:00|35471.9|35469.5|35468.4|35466|35481.4|35479|35464.9|35462.5|1092
1690556100000|2023-07-28 14:55:00|35467.9|35465.5|35514.4|35512|35514.4|35512|35467.9|35465.5|1294
1690556400000|2023-07-28 15:00:00|35516.4|35514|35499.9|35497.5|35517.4|35515|35486.4|35484|1222
1690556700000|2023-07-28 15:05:00|35500.4|35498|35495.9|35493.5|35502.4|35500|35486.4|35484|702
1690557000000|2023-07-28 15:10:00|35495.4|35493|35499.4|35497|35501.4|35499|35483.4|35481|913
1690557300000|2023-07-28 15:15:00|35499.9|35497.5|35508.4|35506|35513.4|35511|35491.4|35489|970
1690557600000|2023-07-28 15:20:00|35507.9|35505.5|35536.4|35534|35539.9|35537.5|35507.9|35505.5|1430
1690557900000|2023-07-28 15:25:00|35535.9|35533.5|35544.4|35542|35548.9|35546.5|35530.4|35528|1231
1690558200000|2023-07-28 15:30:00|35545.4|35543|35524.4|35522|35548.4|35546|35522.4|35520|1261
1690558500000|2023-07-28 15:35:00|35523.9|35521.5|35537.4|35535|35547.4|35545|35522.4|35520|984
1690558800000|2023-07-28 15:40:00|35538.4|35536|35562.9|35560.5|35570.4|35568|35536.9|35534.5|1055
1690559100000|2023-07-28 15:45:00|35562.4|35560|35537.4|35535|35564.9|35562.5|35529.4|35527|1147
1690559400000|2023-07-28 15:50:00|35536.9|35534.5|35538.4|35536|35544.4|35542|35523.4|35521|883
1690559700000|2023-07-28 15:55:00|35537.9|35535.5|35537.4|35535|35538.4|35536|35515.4|35513|805
1690560000000|2023-07-28 16:00:00|35536.4|35534|35494.4|35492|35536.9|35534.5|35484.4|35482|2114
1690560300000|2023-07-28 16:05:00|35493.9|35491.5|35489.4|35487|35496.9|35494.5|35481.9|35479.5|1065
1690560600000|2023-07-28 16:10:00|35488.9|35486.5|35506.9|35504.5|35511.8|35509.4|35487.9|35485.5|711
1690560900000|2023-07-28 16:15:00|35507.4|35505|35498.9|35496.5|35510.9|35508.5|35495.9|35493.5|643
1690561200000|2023-07-28 16:20:00|35498.4|35496|35515.9|35513.5|35516.9|35514.5|35495.9|35493.5|1007
1690561500000|2023-07-28 16:25:00|35516.9|35514.5|35526.4|35524|35531.9|35529.5|35515.9|35513.5|692
1690561800000|2023-07-28 16:30:00|35525.9|35523.5|35520.9|35518.5|35526.9|35524.5|35510.9|35508.5|740
1690562100000|2023-07-28 16:35:00|35521.4|35519|35511.4|35509|35532.9|35530.5|35508.9|35506.5|578
1690562400000|2023-07-28 16:40:00|35510.9|35508.5|35511.4|35509|35511.9|35509.5|35498.9|35496.5|651
1690562700000|2023-07-28 16:45:00|35511.9|35509.5|35503.4|35501|35515.4|35513|35499.9|35497.5|444
1690563000000|2023-07-28 16:50:00|35503.9|35501.5|35513.9|35511.5|35515.9|35513.5|35498.9|35496.5|431
1690563300000|2023-07-28 16:55:00|35514.4|35512|35499.9|35497.5|35517.4|35515|35492.9|35490.5|591
1690563600000|2023-07-28 17:00:00|35501.1|35498.7|35486.1|35483.7|35501.1|35498.7|35476.1|35473.7|875
1690563900000|2023-07-28 17:05:00|35485.6|35483.2|35464.1|35461.7|35485.6|35483.2|35461.1|35458.7|995
1690564200000|2023-07-28 17:10:00|35464.6|35462.2|35482.1|35479.7|35483.1|35480.7|35458.6|35456.2|593
1690564500000|2023-07-28 17:15:00|35481.1|35478.7|35471.6|35469.2|35483.1|35480.7|35465.1|35462.7|395
1690564800000|2023-07-28 17:20:00|35472.1|35469.7|35459.1|35456.7|35472.1|35469.7|35441.1|35438.7|984
1690565100000|2023-07-28 17:25:00|35458.6|35456.2|35432.1|35429.7|35459.1|35456.7|35432.1|35429.7|565
1690565400000|2023-07-28 17:30:00|35431.1|35428.7|35413.1|35410.7|35450.6|35448.2|35409.1|35406.7|1871
1690565700000|2023-07-28 17:35:00|35412.6|35410.2|35410.6|35408.2|35414.6|35412.2|35391.6|35389.2|1437
1690566000000|2023-07-28 17:40:00|35411.1|35408.7|35377.6|35375.2|35411.1|35408.7|35353.6|35351.2|2292
1690566300000|2023-07-28 17:45:00|35378.1|35375.7|35358.1|35355.7|35378.1|35375.7|35350.1|35347.7|1571
1690566600000|2023-07-28 17:50:00|35358.6|35356.2|35397.1|35394.7|35397.1|35394.7|35354.1|35351.7|1248
1690566900000|2023-07-28 17:55:00|35396.6|35394.2|35428.1|35425.7|35432.6|35430.2|35396.1|35393.7|1496
1690567200000|2023-07-28 18:00:00|35427.6|35425.2|35450.1|35447.7|35450.1|35447.7|35423.1|35420.7|1164
1690567500000|2023-07-28 18:05:00|35450.6|35448.2|35451.6|35449.2|35455.1|35452.7|35440.1|35437.7|1141
1690567800000|2023-07-28 18:10:00|35452.1|35449.7|35426.1|35423.7|35453.1|35450.7|35425.6|35423.2|794
1690568100000|2023-07-28 18:15:00|35426.6|35424.2|35432.6|35430.2|35436.1|35433.7|35419.6|35417.2|631
1690568400000|2023-07-28 18:20:00|35433.1|35430.7|35448.1|35445.7|35460.1|35457.7|35427.1|35424.7|1194
1690568700000|2023-07-28 18:25:00|35447.6|35445.2|35458.1|35455.7|35460.1|35457.7|35444.6|35442.2|536
1690569000000|2023-07-28 18:30:00|35458.6|35456.2|35448.1|35445.7|35459.6|35457.2|35445.1|35442.7|543
1690569300000|2023-07-28 18:35:00|35449.1|35446.7|35419.1|35416.7|35450.6|35448.2|35414.1|35411.7|844
1690569600000|2023-07-28 18:40:00|35418.1|35415.7|35451.1|35448.7|35454.1|35451.7|35409.6|35407.2|889
1690569900000|2023-07-28 18:45:00|35450.6|35448.2|35458.1|35455.7|35466.1|35463.7|35447.6|35445.2|795
1690570200000|2023-07-28 18:50:00|35457.6|35455.2|35484.3|35481.9|35490.8|35488.4|35456.1|35453.7|945
1690570500000|2023-07-28 18:55:00|35483.8|35481.4|35460.8|35458.4|35484.3|35481.9|35448.3|35445.9|1039
1690570800000|2023-07-28 19:00:00|35461.3|35458.9|35461.8|35459.4|35466.8|35464.4|35445.8|35443.4|618
1690571100000|2023-07-28 19:05:00|35461.3|35458.9|35459.8|35457.4|35471.3|35468.9|35454.8|35452.4|585
1690571400000|2023-07-28 19:10:00|35458.3|35455.9|35472.3|35469.9|35478.8|35476.4|35449.8|35447.4|479
1690571700000|2023-07-28 19:15:00|35471.8|35469.4|35478.8|35476.4|35481.3|35478.9|35466.8|35464.4|417
1690572000000|2023-07-28 19:20:00|35478.3|35475.9|35461.3|35458.9|35478.8|35476.4|35452.8|35450.4|679
1690572300000|2023-07-28 19:25:00|35460.8|35458.4|35452.8|35450.4|35473.8|35471.4|35449.8|35447.4|1563
1690572600000|2023-07-28 19:30:00|35452.3|35449.9|35465.8|35463.4|35467.3|35464.9|35447.8|35445.4|998
1690572900000|2023-07-28 19:35:00|35464.8|35462.4|35455.8|35453.4|35471.8|35469.4|35453.8|35451.4|934
1690573200000|2023-07-28 19:40:00|35456.5|35454.1|35447.5|35445.1|35461.5|35459.1|35439.5|35437.1|1026
1690573500000|2023-07-28 19:45:00|35447|35444.6|35434|35431.6|35453.5|35451.1|35429.5|35427.1|1279
1690573800000|2023-07-28 19:50:00|35433.5|35431.1|35474|35471.6|35484|35481.6|35425|35422.6|1693
1690574100000|2023-07-28 19:55:00|35473.5|35471.1|35456|35453.6|35478.5|35476.1|35448.5|35446.1|4237
1690574400000|2023-07-28 20:00:00|35457.2|35452.4|35451.2|35446.4|35463.7|35458.9|35447.7|35442.9|1159
1690574700000|2023-07-28 20:05:00|35451.7|35446.9|35453.7|35448.9|35454.2|35449.4|35445.2|35440.4|422
1690575000000|2023-07-28 20:10:00|35453.2|35448.4|35447.7|35442.9|35453.7|35448.9|35446.2|35441.4|396
1690575300000|2023-07-28 20:15:00|35448.2|35443.4|35457.7|35452.9|35460.2|35455.4|35447.7|35442.9|99
1690575600000|2023-07-28 20:20:00|35457.2|35452.4|35454.7|35449.9|35458.7|35453.9|35454.7|35449.9|37
1690575900000|2023-07-28 20:25:00|35454.2|35449.4|35457.7|35452.9|35458.7|35453.9|35453.2|35448.4|79
1690576200000|2023-07-28 20:30:00|35457.2|35452.4|35445.2|35440.4|35457.2|35452.4|35444.7|35439.9|180
1690576500000|2023-07-28 20:35:00|35445.7|35440.9|35441.2|35436.4|35447.2|35442.4|35437.2|35432.4|149
1690576800000|2023-07-28 20:40:00|35441.7|35436.9|35444.2|35439.4|35446.2|35441.4|35439.2|35434.4|38
1690577100000|2023-07-28 20:45:00|35443.7|35438.9|35445.7|35440.9|35448.7|35443.9|35443.7|35438.9|124
1690577400000|2023-07-28 20:50:00|35444.7|35439.9|35443.7|35438.9|35446.7|35441.9|35443.7|35438.9|62
1690577700000|2023-07-28 20:55:00|35443.2|35438.4|35447|35437.2|35448.1|35440.9|35439.7|35434.9|125
1690754400000|2023-07-30 22:00:00|35474.2|35469.4|35482.2|35477.4|35491.2|35486.4|35463.7|35458.9|431
1690754700000|2023-07-30 22:05:00|35482.7|35477.9|35491.2|35486.4|35495.2|35490.4|35479.7|35474.9|115
1690755000000|2023-07-30 22:10:00|35490.2|35485.4|35492.2|35487.4|35493.2|35488.4|35485.2|35480.4|89
1690755300000|2023-07-30 22:15:00|35491.7|35486.9|35494.2|35489.4|35498.2|35493.4|35486.2|35481.4|145
1690755600000|2023-07-30 22:20:00|35493.2|35488.4|35486.2|35481.4|35495.2|35490.4|35486.2|35481.4|137
1690755900000|2023-07-30 22:25:00|35486.7|35481.9|35492.2|35487.4|35492.7|35487.9|35483.7|35478.9|111
1690756200000|2023-07-30 22:30:00|35492.7|35487.9|35494.2|35489.4|35494.2|35489.4|35490.7|35485.9|29
1690756500000|2023-07-30 22:35:00|35493.7|35488.9|35501.2|35496.4|35501.7|35496.9|35489.2|35484.4|123
1690756800000|2023-07-30 22:40:00|35500.7|35495.9|35501.2|35496.4|35509.2|35504.4|35499.2|35494.4|190
1690757100000|2023-07-30 22:45:00|35501.7|35496.9|35500.2|35495.4|35507.7|35502.9|35500.2|35495.4|78
1690757400000|2023-07-30 22:50:00|35499.7|35494.9|35492.2|35487.4|35500.2|35495.4|35492.2|35487.4|68
1690757700000|2023-07-30 22:55:00|35492.7|35487.9|35494.2|35489.4|35494.7|35489.9|35488.7|35483.9|87
1690758000000|2023-07-30 23:00:00|35495.2|35490.4|35490.2|35485.4|35495.7|35490.9|35489.7|35484.9|59
1690758300000|2023-07-30 23:05:00|35489.7|35484.9|35489.2|35484.4|35491.7|35486.9|35487.7|35482.9|29
1690758600000|2023-07-30 23:10:00|35488.7|35483.9|35494.2|35489.4|35496.7|35491.9|35488.2|35483.4|53
1690758900000|2023-07-30 23:15:00|35493.7|35488.9|35493.2|35488.4|35496.7|35491.9|35492.7|35487.9|17
1690759200000|2023-07-30 23:20:00|35492.7|35487.9|35497.2|35492.4|35500.7|35495.9|35491.7|35486.9|47
1690759500000|2023-07-30 23:25:00|35496.7|35491.9|35495.2|35490.4|35498.2|35493.4|35494.7|35489.9|20
1690759800000|2023-07-30 23:30:00|35495.7|35490.9|35489.2|35484.4|35498.7|35493.9|35487.7|35482.9|80
1690760100000|2023-07-30 23:35:00|35489.7|35484.9|35490.2|35485.4|35490.2|35485.4|35487.2|35482.4|29
1690760400000|2023-07-30 23:40:00|35489.7|35484.9|35492.7|35487.9|35494.7|35489.9|35489.2|35484.4|28
1690760700000|2023-07-30 23:45:00|35493.2|35488.4|35489.2|35484.4|35494.2|35489.4|35486.7|35481.9|96
1690761000000|2023-07-30 23:50:00|35489.7|35484.9|35480.2|35475.4|35491.2|35486.4|35478.7|35473.9|135
1690761300000|2023-07-30 23:55:00|35480.7|35475.9|35476.7|35471.9|35482.2|35477.4|35475.7|35470.9|96
1690761600000|2023-07-31 00:00:00|35475.7|35470.9|35468.7|35463.9|35476.7|35471.9|35465.2|35460.4|193
1690761900000|2023-07-31 00:05:00|35468.2|35463.4|35466.2|35461.4|35470.2|35465.4|35464.2|35459.4|149
1690762200000|2023-07-31 00:10:00|35466.7|35461.9|35464.2|35459.4|35470.7|35465.9|35461.2|35456.4|104
1690762500000|2023-07-31 00:15:00|35463.7|35458.9|35474.2|35469.4|35475.2|35470.4|35463.7|35458.9|103
1690762800000|2023-07-31 00:20:00|35473.7|35468.9|35471.7|35466.9|35476.2|35471.4|35469.7|35464.9|84
1690763100000|2023-07-31 00:25:00|35472.2|35467.4|35471.7|35466.9|35473.7|35468.9|35469.7|35464.9|41
1690763400000|2023-07-31 00:30:00|35472.2|35467.4|35474.7|35469.9|35476.7|35471.9|35468.2|35463.4|88
1690763700000|2023-07-31 00:35:00|35475.2|35470.4|35471.7|35466.9|35476.7|35471.9|35471.2|35466.4|54
1690764000000|2023-07-31 00:40:00|35472.2|35467.4|35471.7|35466.9|35473.2|35468.4|35467.7|35462.9|42
1690764300000|2023-07-31 00:45:00|35472.2|35467.4|35472.2|35467.4|35478.2|35473.4|35471.7|35466.9|61
1690764600000|2023-07-31 00:50:00|35471.7|35466.9|35467.7|35462.9|35473.7|35468.9|35466.7|35461.9|61
1690764900000|2023-07-31 00:55:00|35467.2|35462.4|35470.2|35465.4|35470.7|35465.9|35464.7|35459.9|48
1690765200000|2023-07-31 01:00:00|35469.7|35464.9|35463.7|35458.9|35471.7|35466.9|35461.7|35456.9|93
1690765500000|2023-07-31 01:05:00|35463.2|35458.4|35457.2|35452.4|35464.7|35459.9|35457.2|35452.4|91
1690765800000|2023-07-31 01:10:00|35457.7|35452.9|35463.7|35458.9|35464.7|35459.9|35456.7|35451.9|149
1690766100000|2023-07-31 01:15:00|35464.2|35459.4|35463.2|35458.4|35465.7|35460.9|35457.7|35452.9|111
1690766400000|2023-07-31 01:20:00|35463.7|35458.9|35469.2|35464.4|35470.7|35465.9|35462.7|35457.9|74
1690766700000|2023-07-31 01:25:00|35468.7|35463.9|35469.7|35464.9|35470.7|35465.9|35465.2|35460.4|67
1690767000000|2023-07-31 01:30:00|35470.7|35465.9|35472.2|35467.4|35474.7|35469.9|35466.7|35461.9|90
1690767300000|2023-07-31 01:35:00|35472.7|35467.9|35477.2|35472.4|35489.7|35484.9|35471.2|35466.4|153
1690767600000|2023-07-31 01:40:00|35477.7|35472.9|35468.2|35463.4|35483.2|35478.4|35466.2|35461.4|131
1690767900000|2023-07-31 01:45:00|35468.7|35463.9|35448.2|35443.4|35469.7|35464.9|35446.2|35441.4|103
1690768200000|2023-07-31 01:50:00|35447.7|35442.9|35441.2|35436.4|35450.7|35445.9|35426.7|35421.9|145
1690768500000|2023-07-31 01:55:00|35441.7|35436.9|35430.2|35425.4|35445.2|35440.4|35428.2|35423.4|88
1690768800000|2023-07-31 02:00:00|35429.7|35424.9|35447.2|35442.4|35447.2|35442.4|35425.7|35420.9|96
1690769100000|2023-07-31 02:05:00|35445.7|35440.9|35439.7|35434.9|35446.2|35441.4|35436.7|35431.9|81
1690769400000|2023-07-31 02:10:00|35439.2|35434.4|35416.2|35411.4|35441.7|35436.9|35413.2|35408.4|220
1690769700000|2023-07-31 02:15:00|35416.7|35411.9|35422.2|35417.4|35424.2|35419.4|35415.7|35410.9|95
1690770000000|2023-07-31 02:20:00|35421.7|35416.9|35422.2|35417.4|35424.2|35419.4|35415.2|35410.4|106
1690770300000|2023-07-31 02:25:00|35421.7|35416.9|35413.2|35408.4|35422.2|35417.4|35409.2|35404.4|78
1690770600000|2023-07-31 02:30:00|35413.7|35408.9|35419.7|35414.9|35420.2|35415.4|35408.7|35403.9|71
1690770900000|2023-07-31 02:35:00|35419.2|35414.4|35419.2|35414.4|35420.2|35415.4|35414.7|35409.9|47
1690771200000|2023-07-31 02:40:00|35419.7|35414.9|35423.2|35418.4|35423.2|35418.4|35415.7|35410.9|33
1690771500000|2023-07-31 02:45:00|35423.7|35418.9|35431.7|35426.9|35434.7|35429.9|35421.7|35416.9|132
1690771800000|2023-07-31 02:50:00|35431.2|35426.4|35428.2|35423.4|35431.2|35426.4|35425.2|35420.4|63
1690772100000|2023-07-31 02:55:00|35428.7|35423.9|35421.2|35416.4|35428.7|35423.9|35418.7|35413.9|63
1690772400000|2023-07-31 03:00:00|35421.7|35416.9|35409.7|35404.9|35422.7|35417.9|35398.2|35393.4|195
1690772700000|2023-07-31 03:05:00|35410.2|35405.4|35421.2|35416.4|35421.2|35416.4|35410.2|35405.4|122
1690773000000|2023-07-31 03:10:00|35421.7|35416.9|35423.7|35418.9|35425.2|35420.4|35419.2|35414.4|60
1690773300000|2023-07-31 03:15:00|35423.2|35418.4|35423.7|35418.9|35424.7|35419.9|35418.7|35413.9|55
1690773600000|2023-07-31 03:20:00|35423.2|35418.4|35420.2|35415.4|35423.2|35418.4|35416.7|35411.9|62
1690773900000|2023-07-31 03:25:00|35419.7|35414.9|35410.2|35405.4|35422.7|35417.9|35408.7|35403.9|74
1690774200000|2023-07-31 03:30:00|35410.7|35405.9|35404.7|35399.9|35411.2|35406.4|35403.2|35398.4|98
1690774500000|2023-07-31 03:35:00|35404.2|35399.4|35399.7|35394.9|35408.7|35403.9|35398.7|35393.9|152
1690774800000|2023-07-31 03:40:00|35399.2|35394.4|35399.2|35394.4|35402.7|35397.9|35394.7|35389.9|103
1690775100000|2023-07-31 03:45:00|35399.7|35394.9|35401.2|35396.4|35404.7|35399.9|35396.2|35391.4|92
1690775400000|2023-07-31 03:50:00|35401.7|35396.9|35404.2|35399.4|35406.7|35401.9|35400.7|35395.9|82
1690775700000|2023-07-31 03:55:00|35404.7|35399.9|35403.7|35398.9|35407.7|35402.9|35401.2|35396.4|91
1690776000000|2023-07-31 04:00:00|35404.7|35399.9|35402.7|35397.9|35404.7|35399.9|35385.7|35380.9|248
1690776300000|2023-07-31 04:05:00|35402.2|35397.4|35396.7|35391.9|35402.2|35397.4|35393.2|35388.4|74
1690776600000|2023-07-31 04:10:00|35395.7|35390.9|35400.2|35395.4|35400.2|35395.4|35394.7|35389.9|57
1690776900000|2023-07-31 04:15:00|35400.7|35395.9|35399.2|35394.4|35401.7|35396.9|35398.2|35393.4|69
1690777200000|2023-07-31 04:20:00|35399.7|35394.9|35402.2|35397.4|35404.7|35399.9|35399.2|35394.4|60
1690777500000|2023-07-31 04:25:00|35401.7|35396.9|35406.7|35401.9|35407.7|35402.9|35399.2|35394.4|85
1690777800000|2023-07-31 04:30:00|35407.2|35402.4|35406.2|35401.4|35409.2|35404.4|35402.2|35397.4|106
1690778100000|2023-07-31 04:35:00|35406.7|35401.9|35400.7|35395.9|35406.7|35401.9|35399.7|35394.9|62
1690778400000|2023-07-31 04:40:00|35401.7|35396.9|35402.2|35397.4|35407.2|35402.4|35398.7|35393.9|83
1690778700000|2023-07-31 04:45:00|35402.7|35397.9|35408.2|35403.4|35409.7|35404.9|35401.7|35396.9|39
1690779000000|2023-07-31 04:50:00|35408.7|35403.9|35411.2|35406.4|35412.7|35407.9|35408.2|35403.4|58
1690779300000|2023-07-31 04:55:00|35411.7|35406.9|35409.2|35404.4|35414.2|35409.4|35408.2|35403.4|58
1690779600000|2023-07-31 05:00:00|35409.7|35404.9|35408.7|35403.9|35410.7|35405.9|35405.2|35400.4|114
1690779900000|2023-07-31 05:05:00|35408.2|35403.4|35408.2|35403.4|35415.7|35410.9|35400.7|35395.9|120
1690780200000|2023-07-31 05:10:00|35408.7|35403.9|35426.2|35421.4|35427.7|35422.9|35408.7|35403.9|260
1690780500000|2023-07-31 05:15:00|35425.7|35420.9|35429.2|35424.4|35429.7|35424.9|35421.7|35416.9|74
1690780800000|2023-07-31 05:20:00|35429.7|35424.9|35424.2|35419.4|35430.7|35425.9|35423.7|35418.9|95
1690781100000|2023-07-31 05:25:00|35423.7|35418.9|35419.7|35414.9|35427.7|35422.9|35419.2|35414.4|86
1690781400000|2023-07-31 05:30:00|35419.2|35414.4|35426.2|35421.4|35427.2|35422.4|35418.7|35413.9|57
1690781700000|2023-07-31 05:35:00|35426.7|35421.9|35424.2|35419.4|35429.2|35424.4|35422.2|35417.4|122
1690782000000|2023-07-31 05:40:00|35423.7|35418.9|35423.2|35418.4|35426.7|35421.9|35419.2|35414.4|70
1690782300000|2023-07-31 05:45:00|35423.7|35418.9|35426.2|35421.4|35426.7|35421.9|35421.7|35416.9|45
1690782600000|2023-07-31 05:50:00|35426.7|35421.9|35430.7|35425.9|35433.7|35428.9|35426.2|35421.4|109
1690782900000|2023-07-31 05:55:00|35430.2|35425.4|35424.7|35419.9|35432.7|35427.9|35424.2|35419.4|58
1690783200000|2023-07-31 06:00:00|35424.1|35420.5|35433.1|35429.5|35437.1|35433.5|35415.6|35412|320
1690783500000|2023-07-31 06:05:00|35432.6|35429|35442.6|35439|35443.1|35439.5|35430.6|35427|195
1690783800000|2023-07-31 06:10:00|35443.1|35439.5|35454.6|35451|35457.1|35453.5|35435.6|35432|252
1690784100000|2023-07-31 06:15:00|35455.1|35451.5|35456.1|35452.5|35460.6|35457|35452.1|35448.5|151
1690784400000|2023-07-31 06:20:00|35455.6|35452|35452.1|35448.5|35457.1|35453.5|35450.6|35447|90
1690784700000|2023-07-31 06:25:00|35452.6|35449|35451.6|35448|35457.1|35453.5|35451.6|35448|77
1690785000000|2023-07-31 06:30:00|35451.1|35447.5|35447.1|35443.5|35452.1|35448.5|35445.6|35442|115
1690785300000|2023-07-31 06:35:00|35447.6|35444|35446.6|35443|35451.6|35448|35446.1|35442.5|52
1690785600000|2023-07-31 06:40:00|35446.1|35442.5|35451.1|35447.5|35451.6|35448|35443.1|35439.5|73
1690785900000|2023-07-31 06:45:00|35451.6|35448|35448.1|35444.5|35451.6|35448|35443.1|35439.5|161
1690786200000|2023-07-31 06:50:00|35448.6|35445|35438.6|35435|35454.1|35450.5|35437.1|35433.5|134
1690786500000|2023-07-31 06:55:00|35439.1|35435.5|35448.6|35445|35449.1|35445.5|35425.6|35422|412
1690786800000|2023-07-31 07:00:00|35447.6|35444|35458.1|35454.5|35458.1|35454.5|35441.6|35438|546
1690787100000|2023-07-31 07:05:00|35457.6|35454|35443.6|35440|35464.6|35461|35438.6|35435|227
1690787400000|2023-07-31 07:10:00|35443.1|35439.5|35453.6|35450|35458.6|35455|35440.1|35436.5|168
1690787700000|2023-07-31 07:15:00|35453.1|35449.5|35468.1|35464.5|35472.6|35469|35453.1|35449.5|221
1690788000000|2023-07-31 07:20:00|35468.6|35465|35470.6|35467|35472.6|35469|35462.6|35459|120
1690788300000|2023-07-31 07:25:00|35471.1|35467.5|35481.1|35477.5|35482.6|35479|35466.1|35462.5|216
1690788600000|2023-07-31 07:30:00|35480.6|35477|35494.1|35490.5|35495.1|35491.5|35478.6|35475|171
1690788900000|2023-07-31 07:35:00|35493.6|35490|35467.6|35464|35493.6|35490|35467.6|35464|197
1690789200000|2023-07-31 07:40:00|35468.1|35464.5|35463.1|35459.5|35470.6|35467|35461.6|35458|214
1690789500000|2023-07-31 07:45:00|35462.6|35459|35447.6|35444|35463.1|35459.5|35440.6|35437|458
1690789800000|2023-07-31 07:50:00|35448.1|35444.5|35462.1|35458.5|35463.1|35459.5|35448.1|35444.5|134
1690790100000|2023-07-31 07:55:00|35462.6|35459|35464.6|35461|35472.1|35468.5|35459.1|35455.5|174
1690790400000|2023-07-31 08:00:00|35465.1|35461.5|35474.1|35470.5|35478.1|35474.5|35459.1|35455.5|490
1690790700000|2023-07-31 08:05:00|35473.6|35470|35471.6|35468|35475.6|35472|35463.6|35460|339
1690791000000|2023-07-31 08:10:00|35471.1|35467.5|35465.6|35462|35473.1|35469.5|35461.1|35457.5|191
1690791300000|2023-07-31 08:15:00|35466.1|35462.5|35455.1|35451.5|35468.1|35464.5|35455.1|35451.5|233
1690791600000|2023-07-31 08:20:00|35456.1|35452.5|35451.6|35448|35458.1|35454.5|35447.6|35444|131
1690791900000|2023-07-31 08:25:00|35451.1|35447.5|35457.6|35454|35458.6|35455|35448.1|35444.5|112
1690792200000|2023-07-31 08:30:00|35457.1|35453.5|35472.6|35469|35473.1|35469.5|35457.1|35453.5|133
1690792500000|2023-07-31 08:35:00|35472.1|35468.5|35465.1|35461.5|35472.1|35468.5|35461.1|35457.5|157
1690792800000|2023-07-31 08:40:00|35465.6|35462|35469.6|35466|35475.1|35471.5|35461.6|35458|242
1690793100000|2023-07-31 08:45:00|35469.1|35465.5|35474.1|35470.5|35478.1|35474.5|35463.6|35460|221
1690793400000|2023-07-31 08:50:00|35473.6|35470|35477.6|35474|35479.1|35475.5|35468.1|35464.5|315
1690793700000|2023-07-31 08:55:00|35478.1|35474.5|35485.1|35481.5|35487.6|35484|35476.1|35472.5|176
1690794000000|2023-07-31 09:00:00|35485.6|35482|35489.1|35485.5|35490.1|35486.5|35481.1|35477.5|134
1690794300000|2023-07-31 09:05:00|35489.6|35486|35494.6|35491|35499.6|35496|35487.6|35484|202
1690794600000|2023-07-31 09:10:00|35495.1|35491.5|35489.6|35486|35495.6|35492|35485.6|35482|178
1690794900000|2023-07-31 09:15:00|35489.1|35485.5|35492.6|35489|35496.1|35492.5|35487.1|35483.5|136
1690795200000|2023-07-31 09:20:00|35493.1|35489.5|35494.6|35491|35498.6|35495|35490.6|35487|78
1690795500000|2023-07-31 09:25:00|35495.1|35491.5|35496.1|35492.5|35499.1|35495.5|35492.1|35488.5|83
1690795800000|2023-07-31 09:30:00|35495.1|35491.5|35488.1|35484.5|35496.1|35492.5|35486.1|35482.5|187
1690796100000|2023-07-31 09:35:00|35487.6|35484|35492.6|35489|35496.1|35492.5|35486.1|35482.5|124
1690796400000|2023-07-31 09:40:00|35493.1|35489.5|35484.6|35481|35493.1|35489.5|35483.1|35479.5|113
1690796700000|2023-07-31 09:45:00|35484.1|35480.5|35484.1|35480.5|35486.1|35482.5|35476.6|35473|163
1690797000000|2023-07-31 09:50:00|35483.6|35480|35489.1|35485.5|35489.6|35486|35482.6|35479|144
1690797300000|2023-07-31 09:55:00|35488.1|35484.5|35488.1|35484.5|35489.6|35486|35485.1|35481.5|69
1690797600000|2023-07-31 10:00:00|35487.6|35484|35484.1|35480.5|35490.1|35486.5|35483.6|35480|96
1690797900000|2023-07-31 10:05:00|35483.6|35480|35493.1|35489.5|35493.1|35489.5|35483.1|35479.5|110
1690798200000|2023-07-31 10:10:00|35493.6|35490|35491.6|35488|35495.1|35491.5|35491.6|35488|81
1690798500000|2023-07-31 10:15:00|35492.1|35488.5|35494.1|35490.5|35494.6|35491|35484.6|35481|91
1690798800000|2023-07-31 10:20:00|35494.6|35491|35497.1|35493.5|35499.1|35495.5|35490.1|35486.5|151
1690799100000|2023-07-31 10:25:00|35496.6|35493|35495.1|35491.5|35499.1|35495.5|35493.1|35489.5|101
1690799400000|2023-07-31 10:30:00|35495.6|35492|35499.1|35495.5|35499.1|35495.5|35490.1|35486.5|123
1690799700000|2023-07-31 10:35:00|35498.6|35495|35507.6|35504|35508.1|35504.5|35496.1|35492.5|117
1690800000000|2023-07-31 10:40:00|35508.1|35504.5|35510.6|35507|35512.6|35509|35507.1|35503.5|147
1690800300000|2023-07-31 10:45:00|35510.1|35506.5|35509.1|35505.5|35512.1|35508.5|35507.1|35503.5|88
1690800600000|2023-07-31 10:50:00|35509.6|35506|35512.1|35508.5|35513.6|35510|35508.1|35504.5|89
1690800900000|2023-07-31 10:55:00|35511.6|35508|35516.1|35512.5|35517.1|35513.5|35510.1|35506.5|83
1690801200000|2023-07-31 11:00:00|35515.1|35511.5|35513.6|35510|35516.1|35512.5|35510.6|35507|194
1690801500000|2023-07-31 11:05:00|35514.1|35510.5|35512.1|35508.5|35516.6|35513|35510.1|35506.5|157
1690801800000|2023-07-31 11:10:00|35512.6|35509|35523.1|35519.5|35523.1|35519.5|35512.6|35509|174
1690802100000|2023-07-31 11:15:00|35522.6|35519|35514.6|35511|35523.6|35520|35513.1|35509.5|165
1690802400000|2023-07-31 11:20:00|35514.1|35510.5|35513.1|35509.5|35516.1|35512.5|35507.1|35503.5|116
1690802700000|2023-07-31 11:25:00|35513.6|35510|35517.1|35513.5|35518.1|35514.5|35508.1|35504.5|83
1690803000000|2023-07-31 11:30:00|35516.6|35513|35503.6|35500|35517.6|35514|35502.1|35498.5|198
1690803300000|2023-07-31 11:35:00|35503.1|35499.5|35513.1|35509.5|35516.1|35512.5|35502.6|35499|166
1690803600000|2023-07-31 11:40:00|35512.6|35509|35508.6|35505|35513.6|35510|35507.1|35503.5|96
1690803900000|2023-07-31 11:45:00|35508.1|35504.5|35511.1|35507.5|35512.1|35508.5|35507.1|35503.5|152
1690804200000|2023-07-31 11:50:00|35510.1|35506.5|35515.6|35512|35517.1|35513.5|35507.6|35504|115
1690804500000|2023-07-31 11:55:00|35516.1|35512.5|35517.6|35514|35519.1|35515.5|35514.1|35510.5|97
1690804800000|2023-07-31 12:00:00|35517.1|35513.5|35516.6|35513|35520.6|35517|35513.1|35509.5|252
1690805100000|2023-07-31 12:05:00|35516.1|35512.5|35512.1|35508.5|35517.6|35514|35511.1|35507.5|131
1690805400000|2023-07-31 12:10:00|35511.6|35508|35511.1|35507.5|35515.1|35511.5|35509.1|35505.5|309
1690805700000|2023-07-31 12:15:00|35510.1|35506.5|35515.6|35512|35517.6|35514|35509.6|35506|150
1690806000000|2023-07-31 12:20:00|35516.1|35512.5|35512.6|35509|35517.1|35513.5|35509.6|35506|130
1690806300000|2023-07-31 12:25:00|35513.1|35509.5|35512.6|35509|35514.6|35511|35507.6|35504|150
1690806600000|2023-07-31 12:30:00|35513.1|35509.5|35511.6|35508|35514.6|35511|35510.1|35506.5|218
1690806900000|2023-07-31 12:35:00|35512.1|35508.5|35515.6|35512|35516.1|35512.5|35508.1|35504.5|220
1690807200000|2023-07-31 12:40:00|35516.1|35512.5|35529.1|35525.5|35530.1|35526.5|35514.6|35511|500
1690807500000|2023-07-31 12:45:00|35528.6|35525|35532.1|35528.5|35535.1|35531.5|35527.1|35523.5|394
1690807800000|2023-07-31 12:50:00|35532.6|35529|35530.1|35526.5|35535.1|35531.5|35523.6|35520|331
1690808100000|2023-07-31 12:55:00|35529.6|35526|35518.6|35515|35530.6|35527|35518.1|35514.5|216
1690808400000|2023-07-31 13:00:00|35518.1|35514.5|35508.1|35504.5|35520.6|35517|35507.6|35504|472
1690808700000|2023-07-31 13:05:00|35507.6|35504|35511.6|35508|35517.1|35513.5|35505.1|35501.5|341
1690809000000|2023-07-31 13:10:00|35512.1|35508.5|35511.1|35507.5|35513.6|35510|35506.6|35503|120
1690809300000|2023-07-31 13:15:00|35510.6|35507|35511.6|35508|35517.1|35513.5|35507.1|35503.5|282
1690809600000|2023-07-31 13:20:00|35511.1|35507.5|35514.6|35511|35519.6|35516|35509.1|35505.5|251
1690809900000|2023-07-31 13:25:00|35514.1|35510.5|35477.6|35474|35518.1|35514.5|35474.6|35471|959
1690810200000|2023-07-31 13:30:00|35477|35474.6|35472.5|35470.1|35495.5|35493.1|35435.5|35433.1|4922
1690810500000|2023-07-31 13:35:00|35473|35470.6|35475.1|35472.7|35508.3|35505.9|35468.3|35465.9|2861
1690810800000|2023-07-31 13:40:00|35474.6|35472.2|35511.6|35509.2|35527.6|35525.2|35474.6|35472.2|1527
1690811100000|2023-07-31 13:45:00|35511.1|35508.7|35534.6|35532.2|35540.6|35538.2|35500.1|35497.7|1861
1690811400000|2023-07-31 13:50:00|35535.1|35532.7|35515.2|35512.8|35544.5|35542.1|35511.7|35509.3|1393
1690811700000|2023-07-31 13:55:00|35514.7|35512.3|35478.2|35475.8|35516.7|35514.3|35435.2|35432.8|4621
1690812000000|2023-07-31 14:00:00|35478.7|35476.3|35491.7|35489.3|35494.7|35492.3|35461.7|35459.3|1822
1690812300000|2023-07-31 14:05:00|35491.2|35488.8|35500.7|35498.3|35504.7|35502.3|35491.2|35488.8|1385
1690812600000|2023-07-31 14:10:00|35500.2|35497.8|35480.2|35477.8|35505.2|35502.8|35463.7|35461.3|1268
1690812900000|2023-07-31 14:15:00|35480.7|35478.3|35485.2|35482.8|35495.7|35493.3|35475.7|35473.3|1164
1690813200000|2023-07-31 14:20:00|35484.7|35482.3|35493.7|35491.3|35495.2|35492.8|35477.7|35475.3|757
1690813500000|2023-07-31 14:25:00|35494.7|35492.3|35508.7|35506.3|35508.7|35506.3|35488.7|35486.3|788
1690813800000|2023-07-31 14:30:00|35509.7|35507.3|35496.7|35494.3|35514.7|35512.3|35484.7|35482.3|1062
1690814100000|2023-07-31 14:35:00|35496.2|35493.8|35513.7|35511.3|35514.2|35511.8|35493.7|35491.3|811
1690814400000|2023-07-31 14:40:00|35513.2|35510.8|35538.2|35535.8|35539.7|35537.3|35513.2|35510.8|1240
1690814700000|2023-07-31 14:45:00|35538.7|35536.3|35524.7|35522.3|35541.7|35539.3|35503.2|35500.8|1578
1690815000000|2023-07-31 14:50:00|35524.2|35521.8|35501.7|35499.3|35526.7|35524.3|35498.2|35495.8|735
1690815300000|2023-07-31 14:55:00|35502.7|35500.3|35510.7|35508.3|35515.7|35513.3|35500.7|35498.3|662
1690815600000|2023-07-31 15:00:00|35510.2|35507.8|35519.7|35517.3|35520.7|35518.3|35501.7|35499.3|803
1690815900000|2023-07-31 15:05:00|35520.2|35517.8|35523.2|35520.8|35525.7|35523.3|35506.7|35504.3|615
1690816200000|2023-07-31 15:10:00|35523.7|35521.3|35519.7|35517.3|35535.7|35533.3|35518.7|35516.3|645
1690816500000|2023-07-31 15:15:00|35520.2|35517.8|35513.2|35510.8|35521.2|35518.8|35501.7|35499.3|880
1690816800000|2023-07-31 15:20:00|35512.7|35510.3|35501.7|35499.3|35515.7|35513.3|35494.2|35491.8|750
1690817100000|2023-07-31 15:25:00|35501.2|35498.8|35499.4|35497|35511.7|35509.3|35492.2|35489.8|688
1690817400000|2023-07-31 15:30:00|35499.9|35497.5|35482.4|35480|35503.4|35501|35463.4|35461|1888
1690817700000|2023-07-31 15:35:00|35481.9|35479.5|35488.4|35486|35500.9|35498.5|35479.9|35477.5|637
1690818000000|2023-07-31 15:40:00|35488|35485.6|35479.5|35477.1|35488|35485.6|35467|35464.6|579
1690818300000|2023-07-31 15:45:00|35479|35476.6|35481|35478.6|35483|35480.6|35471|35468.6|519
1690818600000|2023-07-31 15:50:00|35480.5|35478.1|35455.5|35453.1|35481|35478.6|35447.5|35445.1|1135
1690818900000|2023-07-31 15:55:00|35455|35452.6|35454.5|35452.1|35463|35460.6|35446|35443.6|646
1690819200000|2023-07-31 16:00:00|35455|35452.6|35462|35459.6|35470|35467.6|35452|35449.6|599
1690819500000|2023-07-31 16:05:00|35463|35460.6|35453.5|35451.1|35463|35460.6|35445|35442.6|705
1690819800000|2023-07-31 16:10:00|35454|35451.6|35458|35455.6|35465|35462.6|35443|35440.6|290
1690820100000|2023-07-31 16:15:00|35456.5|35454.1|35457|35454.6|35462.5|35460.1|35450|35447.6|454
1690820400000|2023-07-31 16:20:00|35456.5|35454.1|35467|35464.6|35471|35468.6|35455|35452.6|625
1690820700000|2023-07-31 16:25:00|35468|35465.6|35469.5|35467.1|35473|35470.6|35462|35459.6|482
1690821000000|2023-07-31 16:30:00|35468|35465.6|35458|35455.6|35471.5|35469.1|35456|35453.6|494
1690821300000|2023-07-31 16:35:00|35457.5|35455.1|35446|35443.6|35458|35455.6|35445.5|35443.1|388
1690821600000|2023-07-31 16:40:00|35445.5|35443.1|35452|35449.6|35454.5|35452.1|35432|35429.6|546
1690821900000|2023-07-31 16:45:00|35451.5|35449.1|35453.5|35451.1|35455.5|35453.1|35439.5|35437.1|343
1690822200000|2023-07-31 16:50:00|35454|35451.6|35453|35450.6|35454.5|35452.1|35444|35441.6|448
1690822500000|2023-07-31 16:55:00|35453.5|35451.1|35448.5|35446.1|35454.5|35452.1|35439|35436.6|622
1690822800000|2023-07-31 17:00:00|35450.5|35448.1|35442|35439.6|35452|35449.6|35431|35428.6|942
1690823100000|2023-07-31 17:05:00|35442.5|35440.1|35479.5|35477.1|35479.5|35477.1|35438|35435.6|727
1690823400000|2023-07-31 17:10:00|35480|35477.6|35486|35483.6|35496|35493.6|35479|35476.6|698
1690823700000|2023-07-31 17:15:00|35485.5|35483.1|35455|35452.6|35486|35483.6|35451|35448.6|778
1690824000000|2023-07-31 17:20:00|35455.5|35453.1|35467|35464.6|35471|35468.6|35454|35451.6|475
1690824300000|2023-07-31 17:25:00|35466.5|35464.1|35471|35468.6|35483|35480.6|35457.5|35455.1|388
1690824600000|2023-07-31 17:30:00|35471.5|35469.1|35493|35490.6|35496.5|35494.1|35470|35467.6|478
1690824900000|2023-07-31 17:35:00|35492.5|35490.1|35511|35508.6|35512|35509.6|35492|35489.6|534
1690825200000|2023-07-31 17:40:00|35511.5|35509.1|35508|35505.6|35512.5|35510.1|35499|35496.6|428
1690825500000|2023-07-31 17:45:00|35507.5|35505.1|35500|35497.6|35507.5|35505.1|35496|35493.6|379
1690825800000|2023-07-31 17:50:00|35499|35496.6|35485|35482.6|35499|35496.6|35482|35479.6|375
1690826100000|2023-07-31 17:55:00|35484.5|35482.1|35489|35486.6|35492|35489.6|35482.5|35480.1|233
1690826400000|2023-07-31 18:00:00|35489.5|35487.1|35489|35486.6|35495.5|35493.1|35481.5|35479.1|395
1690826700000|2023-07-31 18:05:00|35490|35487.6|35469|35466.6|35494|35491.6|35469|35466.6|614
1690827000000|2023-07-31 18:10:00|35468.5|35466.1|35461|35458.6|35472|35469.6|35459.5|35457.1|544
1690827300000|2023-07-31 18:15:00|35460.5|35458.1|35458|35455.6|35468.5|35466.1|35458|35455.6|340
1690827600000|2023-07-31 18:20:00|35457|35454.6|35467.5|35465.1|35469.5|35467.1|35456|35453.6|415
1690827900000|2023-07-31 18:25:00|35468|35465.6|35476.5|35474.1|35484|35481.6|35461|35458.6|438
1690828200000|2023-07-31 18:30:00|35477|35474.6|35486|35483.6|35487|35484.6|35472|35469.6|342
1690828500000|2023-07-31 18:35:00|35485.5|35483.1|35476|35473.6|35492|35489.6|35472|35469.6|519
1690828800000|2023-07-31 18:40:00|35476.5|35474.1|35471.5|35469.1|35482.5|35480.1|35469|35466.6|391
1690829100000|2023-07-31 18:45:00|35471|35468.6|35478.2|35475.8|35482|35479.6|35463|35460.6|355
1690829400000|2023-07-31 18:50:00|35478.7|35476.3|35479.2|35476.8|35494.7|35492.3|35477.7|35475.3|908
1690829700000|2023-07-31 18:55:00|35478.7|35476.3|35490.7|35488.3|35498.2|35495.8|35478.2|35475.8|534
1690830000000|2023-07-31 19:00:00|35490.2|35487.8|35470.7|35468.3|35494.2|35491.8|35465.7|35463.3|642
1690830300000|2023-07-31 19:05:00|35471.2|35468.8|35467.2|35464.8|35472.7|35470.3|35459.2|35456.8|482
1690830600000|2023-07-31 19:10:00|35467.7|35465.3|35461.2|35458.8|35472.2|35469.8|35453.7|35451.3|537
1690830900000|2023-07-31 19:15:00|35460.7|35458.3|35474.2|35471.8|35477.2|35474.8|35456.2|35453.8|543
1690831200000|2023-07-31 19:20:00|35473.7|35471.3|35467.2|35464.8|35483.2|35480.8|35465.2|35462.8|528
1690831500000|2023-07-31 19:25:00|35467.7|35465.3|35477.2|35474.8|35483.2|35480.8|35464.7|35462.3|506
1690831800000|2023-07-31 19:30:00|35478.2|35475.8|35466.7|35464.3|35488.2|35485.8|35463.2|35460.8|930
1690832100000|2023-07-31 19:35:00|35466.2|35463.8|35448.7|35446.3|35471.7|35469.3|35444.2|35441.8|1137
1690832400000|2023-07-31 19:40:00|35448.2|35445.8|35470.2|35467.8|35471.7|35469.3|35445.2|35442.8|690
1690832700000|2023-07-31 19:45:00|35470.7|35468.3|35443.7|35441.3|35474.7|35472.3|35432.7|35430.3|1575
1690833000000|2023-07-31 19:50:00|35444.2|35441.8|35480.7|35478.3|35483.7|35481.3|35435.7|35433.3|1798
1690833300000|2023-07-31 19:55:00|35481.2|35478.8|35572.2|35569.8|35574.7|35572.3|35479.7|35477.3|6223
1690833600000|2023-07-31 20:00:00|35573.4|35568.6|35572.4|35567.6|35580.9|35576.1|35559.4|35554.6|2161
1690833900000|2023-07-31 20:05:00|35571.9|35567.1|35563.4|35558.6|35576.9|35572.1|35561.9|35557.1|553
1690834200000|2023-07-31 20:10:00|35565.9|35561.1|35564.9|35560.1|35573.9|35569.1|35558.9|35554.1|535
1690834500000|2023-07-31 20:15:00|35564.4|35559.6|35573.9|35569.1|35576.9|35572.1|35557.4|35552.6|191
1690834800000|2023-07-31 20:20:00|35573.4|35568.6|35576.4|35571.6|35576.9|35572.1|35571.9|35567.1|154
1690835100000|2023-07-31 20:25:00|35575.9|35571.1|35568.4|35563.6|35576.4|35571.6|35565.9|35561.1|152
1690835400000|2023-07-31 20:30:00|35567.9|35563.1|35574.4|35569.6|35578.9|35574.1|35567.9|35563.1|156
1690835700000|2023-07-31 20:35:00|35573.9|35569.1|35576.4|35571.6|35576.9|35572.1|35572.9|35568.1|81
1690836000000|2023-07-31 20:40:00|35575.9|35571.1|35575.4|35570.6|35578.4|35573.6|35573.9|35569.1|145
1690836300000|2023-07-31 20:45:00|35574.9|35570.1|35577.9|35573.1|35578.4|35573.6|35572.9|35568.1|128
1690836600000|2023-07-31 20:50:00|35577.4|35572.6|35578.4|35573.6|35580.4|35575.6|35575.9|35571.1|124
1690836900000|2023-07-31 20:55:00|35578.9|35574.1|35582.1|35572.3|35582.1|35576.6|35576.4|35571.6|109
1690837200000|2023-07-31 21:00:00|35581.8|35572|35580.6|35570.8|35582.1|35572.3|35580|35570.2|0
1690837500000|2023-07-31 21:05:00|35580|35570.2|35579.4|35569.6|35581.7|35571.9|35577.1|35567.3|0
1690837800000|2023-07-31 21:10:00|35577.1|35567.3|35580.5|35570.7|35580.6|35570.8|35577.1|35567.3|0
1690838100000|2023-07-31 21:15:00|35580.3|35570.5|35580.5|35570.7|35580.6|35570.8|35580.3|35570.5|0
1690838400000|2023-07-31 21:20:00|35580.3|35570.5|35580.2|35570.4|35580.3|35570.5|35580|35570.2|0
1690838700000|2023-07-31 21:25:00|35580|35570.2|35579.7|35569.9|35580.5|35570.7|35579.3|35569.5|0
1690839000000|2023-07-31 21:30:00|35580|35570.2|35580.8|35571|35581.5|35571.7|35580|35570.2|0
1690839300000|2023-07-31 21:35:00|35580.5|35570.7|35579.1|35569.3|35580.5|35570.7|35579|35569.2|0
1690839600000|2023-07-31 21:40:00|35579|35569.2|35578.6|35568.8|35579|35569.2|35578.6|35568.8|0
1690839900000|2023-07-31 21:45:00|35579.4|35569.6|35579.7|35569.9|35579.7|35569.9|35578.5|35568.7|0
1690840200000|2023-07-31 21:50:00|35580|35570.2|35579.7|35569.9|35580|35570.2|35579.7|35569.9|0
1690840500000|2023-07-31 21:55:00|35580|35570.2|35588.2|35578.4|35588.7|35578.9|35579.7|35569.9|0
1690840800000|2023-07-31 22:00:00|35580.4|35575.6|35580.9|35576.1|35586.9|35582.1|35575.4|35570.6|234
1690841100000|2023-07-31 22:05:00|35581.4|35576.6|35577.9|35573.1|35583.4|35578.6|35575.4|35570.6|96
1690841400000|2023-07-31 22:10:00|35578.4|35573.6|35579.9|35575.1|35580.9|35576.1|35575.4|35570.6|62
1690841700000|2023-07-31 22:15:00|35579.4|35574.6|35575.9|35571.1|35579.4|35574.6|35575.9|35571.1|56
1690842000000|2023-07-31 22:20:00|35575.4|35570.6|35573.9|35569.1|35575.9|35571.1|35570.9|35566.1|52
1690842300000|2023-07-31 22:25:00|35573.4|35568.6|35567.4|35562.6|35573.4|35568.6|35566.9|35562.1|89
1690842600000|2023-07-31 22:30:00|35566.9|35562.1|35568.4|35563.6|35568.9|35564.1|35563.4|35558.6|119
1690842900000|2023-07-31 22:35:00|35567.9|35563.1|35564.9|35560.1|35571.9|35567.1|35564.9|35560.1|48
1690843200000|2023-07-31 22:40:00|35565.4|35560.6|35564.4|35559.6|35567.4|35562.6|35563.4|35558.6|37
1690843500000|2023-07-31 22:45:00|35563.9|35559.1|35566.9|35562.1|35566.9|35562.1|35562.9|35558.1|21
1690843800000|2023-07-31 22:50:00|35566.4|35561.6|35562.4|35557.6|35568.9|35564.1|35561.4|35556.6|81
1690844100000|2023-07-31 22:55:00|35562.9|35558.1|35562.4|35557.6|35562.9|35558.1|35561.4|35556.6|13
1690844400000|2023-07-31 23:00:00|35561.9|35557.1|35561.4|35556.6|35564.4|35559.6|35560.4|35555.6|33
1690844700000|2023-07-31 23:05:00|35560.9|35556.1|35560.9|35556.1|35561.4|35556.6|35557.9|35553.1|48
1690845000000|2023-07-31 23:10:00|35561.4|35556.6|35563.9|35559.1|35563.9|35559.1|35560.4|35555.6|39
1690845300000|2023-07-31 23:15:00|35562.9|35558.1|35563.4|35558.6|35566.4|35561.6|35562.9|35558.1|65
1690845600000|2023-07-31 23:20:00|35563.9|35559.1|35562.4|35557.6|35563.9|35559.1|35560.9|35556.1|14
1690845900000|2023-07-31 23:25:00|35561.9|35557.1|35557.9|35553.1|35561.9|35557.1|35557.9|35553.1|43
1690846200000|2023-07-31 23:30:00|35558.4|35553.6|35561.4|35556.6|35561.4|35556.6|35557.9|35553.1|43
1690846500000|2023-07-31 23:35:00|35560.9|35556.1|35560.4|35555.6|35567.9|35563.1|35559.4|35554.6|60
1690846800000|2023-07-31 23:40:00|35559.9|35555.1|35560.4|35555.6|35561.4|35556.6|35557.9|35553.1|13
1690847100000|2023-07-31 23:45:00|35559.9|35555.1|35561.4|35556.6|35561.4|35556.6|35557.9|35553.1|26
1690847400000|2023-07-31 23:50:00|35560.9|35556.1|35559.9|35555.1|35561.4|35556.6|35558.4|35553.6|30
1690847700000|2023-07-31 23:55:00|35560.4|35555.6|35560.4|35555.6|35561.4|35556.6|35559.9|35555.1|10
1690848000000|2023-08-01 00:00:00|35560.9|35556.1|35562.9|35558.1|35563.4|35558.6|35556.9|35552.1|77
1690848300000|2023-08-01 00:05:00|35562.4|35557.6|35561.4|35556.6|35563.4|35558.6|35556.9|35552.1|30
1690848600000|2023-08-01 00:10:00|35561.9|35557.1|35567.4|35562.6|35568.4|35563.6|35561.9|35557.1|44
1690848900000|2023-08-01 00:15:00|35566.9|35562.1|35564.4|35559.6|35567.4|35562.6|35562.4|35557.6|75
1690849200000|2023-08-01 00:20:00|35564.9|35560.1|35568.4|35563.6|35569.9|35565.1|35564.9|35560.1|42
1690849500000|2023-08-01 00:25:00|35567.9|35563.1|35561.9|35557.1|35567.9|35563.1|35561.9|35557.1|39
1690849800000|2023-08-01 00:30:00|35562.4|35557.6|35558.4|35553.6|35562.9|35558.1|35557.9|35553.1|42
1690850100000|2023-08-01 00:35:00|35558.9|35554.1|35558.4|35553.6|35562.9|35558.1|35554.9|35550.1|78
1690850400000|2023-08-01 00:40:00|35557.9|35553.1|35559.4|35554.6|35559.9|35555.1|35556.9|35552.1|30
1690850700000|2023-08-01 00:45:00|35559.9|35555.1|35566.4|35561.6|35566.4|35561.6|35559.9|35555.1|28
1690851000000|2023-08-01 00:50:00|35565.9|35561.1|35574.4|35569.6|35576.9|35572.1|35565.9|35561.1|84
1690851300000|2023-08-01 00:55:00|35573.9|35569.1|35579.4|35574.6|35579.4|35574.6|35571.4|35566.6|52
1690851600000|2023-08-01 01:00:00|35578.9|35574.1|35575.9|35571.1|35579.4|35574.6|35574.4|35569.6|63
1690851900000|2023-08-01 01:05:00|35575.4|35570.6|35575.4|35570.6|35576.4|35571.6|35570.9|35566.1|30
1690852200000|2023-08-01 01:10:00|35574.9|35570.1|35571.4|35566.6|35575.4|35570.6|35570.4|35565.6|26
1690852500000|2023-08-01 01:15:00|35570.9|35566.1|35582.9|35578.1|35582.9|35578.1|35569.9|35565.1|103
1690852800000|2023-08-01 01:20:00|35582.4|35577.6|35575.4|35570.6|35582.4|35577.6|35573.9|35569.1|100
1690853100000|2023-08-01 01:25:00|35575.9|35571.1|35578.9|35574.1|35581.9|35577.1|35572.4|35567.6|45
1690853400000|2023-08-01 01:30:00|35578.4|35573.6|35579.9|35575.1|35585.4|35580.6|35573.9|35569.1|101
1690853700000|2023-08-01 01:35:00|35580.4|35575.6|35579.4|35574.6|35580.9|35576.1|35574.9|35570.1|94
1690854000000|2023-08-01 01:40:00|35579.9|35575.1|35583.9|35579.1|35584.9|35580.1|35578.4|35573.6|47
1690854300000|2023-08-01 01:45:00|35582.9|35578.1|35581.9|35577.1|35583.9|35579.1|35575.4|35570.6|89
1690854600000|2023-08-01 01:50:00|35582.4|35577.6|35582.4|35577.6|35583.9|35579.1|35579.4|35574.6|40
1690854900000|2023-08-01 01:55:00|35581.9|35577.1|35586.4|35581.6|35596.4|35591.6|35581.9|35577.1|176
1690855200000|2023-08-01 02:00:00|35586.9|35582.1|35582.9|35578.1|35588.4|35583.6|35581.9|35577.1|59
1690855500000|2023-08-01 02:05:00|35583.9|35579.1|35580.4|35575.6|35583.9|35579.1|35579.4|35574.6|54
1690855800000|2023-08-01 02:10:00|35579.9|35575.1|35575.9|35571.1|35579.9|35575.1|35572.9|35568.1|77
1690856100000|2023-08-01 02:15:00|35575.4|35570.6|35577.9|35573.1|35579.4|35574.6|35574.9|35570.1|35
1690856400000|2023-08-01 02:20:00|35577.4|35572.6|35581.9|35577.1|35584.4|35579.6|35576.4|35571.6|70
1690856700000|2023-08-01 02:25:00|35581.4|35576.6|35581.4|35576.6|35583.9|35579.1|35579.9|35575.1|45
1690857000000|2023-08-01 02:30:00|35580.9|35576.1|35580.9|35576.1|35583.9|35579.1|35579.4|35574.6|87
1690857300000|2023-08-01 02:35:00|35581.9|35577.1|35579.9|35575.1|35584.4|35579.6|35579.9|35575.1|41
1690857600000|2023-08-01 02:40:00|35580.4|35575.6|35578.9|35574.1|35582.9|35578.1|35578.9|35574.1|33
1690857900000|2023-08-01 02:45:00|35579.4|35574.6|35572.9|35568.1|35579.9|35575.1|35571.9|35567.1|69
1690858200000|2023-08-01 02:50:00|35571.9|35567.1|35571.4|35566.6|35572.9|35568.1|35567.9|35563.1|95
1690858500000|2023-08-01 02:55:00|35570.9|35566.1|35569.9|35565.1|35571.4|35566.6|35568.9|35564.1|23
1690858800000|2023-08-01 03:00:00|35570.4|35565.6|35571.4|35566.6|35573.9|35569.1|35569.9|35565.1|39
1690859100000|2023-08-01 03:05:00|35570.9|35566.1|35574.9|35570.1|35575.4|35570.6|35570.4|35565.6|43
1690859400000|2023-08-01 03:10:00|35575.4|35570.6|35574.9|35570.1|35576.9|35572.1|35573.9|35569.1|31
1690859700000|2023-08-01 03:15:00|35574.4|35569.6|35577.4|35572.6|35577.9|35573.1|35573.9|35569.1|25
1690860000000|2023-08-01 03:20:00|35576.9|35572.1|35579.4|35574.6|35582.9|35578.1|35576.4|35571.6|61
1690860300000|2023-08-01 03:25:00|35579.9|35575.1|35573.9|35569.1|35579.9|35575.1|35573.4|35568.6|27
1690860600000|2023-08-01 03:30:00|35574.4|35569.6|35565.4|35560.6|35574.4|35569.6|35563.9|35559.1|134
1690860900000|2023-08-01 03:35:00|35564.9|35560.1|35564.9|35560.1|35567.4|35562.6|35563.9|35559.1|58
1690861200000|2023-08-01 03:40:00|35564.4|35559.6|35566.9|35562.1|35567.4|35562.6|35563.9|35559.1|68
1690861500000|2023-08-01 03:45:00|35566.4|35561.6|35567.9|35563.1|35568.9|35564.1|35565.4|35560.6|31
1690861800000|2023-08-01 03:50:00|35568.4|35563.6|35569.9|35565.1|35569.9|35565.1|35566.4|35561.6|32
1690862100000|2023-08-01 03:55:00|35569.4|35564.6|35566.9|35562.1|35570.4|35565.6|35565.9|35561.1|26
1690862400000|2023-08-01 04:00:00|35566.4|35561.6|35571.9|35567.1|35572.9|35568.1|35566.4|35561.6|45
1690862700000|2023-08-01 04:05:00|35571.4|35566.6|35568.9|35564.1|35571.9|35567.1|35568.9|35564.1|19
1690863000000|2023-08-01 04:10:00|35569.4|35564.6|35566.9|35562.1|35569.4|35564.6|35566.4|35561.6|42
1690863300000|2023-08-01 04:15:00|35566.4|35561.6|35564.9|35560.1|35568.9|35564.1|35564.4|35559.6|31
1690863600000|2023-08-01 04:20:00|35563.9|35559.1|35567.9|35563.1|35569.4|35564.6|35563.9|35559.1|34
1690863900000|2023-08-01 04:25:00|35567.4|35562.6|35569.4|35564.6|35570.9|35566.1|35566.9|35562.1|37
1690864200000|2023-08-01 04:30:00|35569.9|35565.1|35572.4|35567.6|35573.9|35569.1|35567.9|35563.1|76
1690864500000|2023-08-01 04:35:00|35572.9|35568.1|35571.9|35567.1|35573.9|35569.1|35571.9|35567.1|37
1690864800000|2023-08-01 04:40:00|35571.4|35566.6|35569.4|35564.6|35572.9|35568.1|35567.4|35562.6|49
1690865100000|2023-08-01 04:45:00|35568.9|35564.1|35567.4|35562.6|35570.4|35565.6|35567.4|35562.6|29
1690865400000|2023-08-01 04:50:00|35567.9|35563.1|35568.9|35564.1|35571.9|35567.1|35567.4|35562.6|27
1690865700000|2023-08-01 04:55:00|35569.4|35564.6|35569.9|35565.1|35571.9|35567.1|35568.9|35564.1|20
1690866000000|2023-08-01 05:00:00|35569.4|35564.6|35571.9|35567.1|35572.9|35568.1|35567.9|35563.1|96
1690866300000|2023-08-01 05:05:00|35571.4|35566.6|35566.9|35562.1|35574.9|35570.1|35566.9|35562.1|49
1690866600000|2023-08-01 05:10:00|35567.4|35562.6|35566.9|35562.1|35567.4|35562.6|35564.9|35560.1|45
1690866900000|2023-08-01 05:15:00|35567.9|35563.1|35562.9|35558.1|35568.9|35564.1|35562.9|35558.1|57
1690867200000|2023-08-01 05:20:00|35563.4|35558.6|35562.4|35557.6|35564.9|35560.1|35561.9|35557.1|49
1690867500000|2023-08-01 05:25:00|35561.9|35557.1|35564.4|35559.6|35566.4|35561.6|35561.9|35557.1|50
1690867800000|2023-08-01 05:30:00|35563.9|35559.1|35560.4|35555.6|35565.4|35560.6|35559.9|35555.1|55
1690868100000|2023-08-01 05:35:00|35559.9|35555.1|35559.9|35555.1|35563.9|35559.1|35559.9|35555.1|48
1690868400000|2023-08-01 05:40:00|35560.4|35555.6|35555.9|35551.1|35561.4|35556.6|35553.9|35549.1|68
1690868700000|2023-08-01 05:45:00|35556.4|35551.6|35557.4|35552.6|35560.9|35556.1|35556.4|35551.6|84
1690869000000|2023-08-01 05:50:00|35557.9|35553.1|35558.9|35554.1|35561.4|35556.6|35557.4|35552.6|27
1690869300000|2023-08-01 05:55:00|35559.4|35554.6|35565.9|35561.1|35565.9|35561.1|35558.9|35554.1|85
1690869600000|2023-08-01 06:00:00|35565.3|35561.7|35557.3|35553.7|35565.3|35561.7|35555.3|35551.7|107
1690869900000|2023-08-01 06:05:00|35558.3|35554.7|35558.3|35554.7|35560.8|35557.2|35551.8|35548.2|121
1690870200000|2023-08-01 06:10:00|35557.8|35554.2|35559.8|35556.2|35564.8|35561.2|35557.3|35553.7|47
1690870500000|2023-08-01 06:15:00|35560.3|35556.7|35556.8|35553.2|35562.3|35558.7|35554.3|35550.7|79
1690870800000|2023-08-01 06:20:00|35556.3|35552.7|35556.3|35552.7|35559.3|35555.7|35552.3|35548.7|88
1690871100000|2023-08-01 06:25:00|35555.8|35552.2|35551.8|35548.2|35558.3|35554.7|35551.8|35548.2|63
1690871400000|2023-08-01 06:30:00|35552.3|35548.7|35556.3|35552.7|35557.3|35553.7|35550.3|35546.7|73
1690871700000|2023-08-01 06:35:00|35557.3|35553.7|35551.3|35547.7|35557.3|35553.7|35549.3|35545.7|79
1690872000000|2023-08-01 06:40:00|35551.8|35548.2|35550.8|35547.2|35553.8|35550.2|35550.3|35546.7|33
1690872300000|2023-08-01 06:45:00|35551.3|35547.7|35549.3|35545.7|35554.8|35551.2|35547.3|35543.7|85
1690872600000|2023-08-01 06:50:00|35549.8|35546.2|35551.3|35547.7|35553.3|35549.7|35549.3|35545.7|53
1690872900000|2023-08-01 06:55:00|35550.8|35547.2|35555.3|35551.7|35555.3|35551.7|35543.8|35540.2|424
1690873200000|2023-08-01 07:00:00|35554.3|35550.7|35554.3|35550.7|35558.3|35554.7|35546.3|35542.7|288
1690873500000|2023-08-01 07:05:00|35553.8|35550.2|35550.3|35546.7|35563.3|35559.7|35548.3|35544.7|279
1690873800000|2023-08-01 07:10:00|35549.8|35546.2|35542.3|35538.7|35552.3|35548.7|35541.3|35537.7|150
1690874100000|2023-08-01 07:15:00|35542.8|35539.2|35533.3|35529.7|35546.3|35542.7|35531.3|35527.7|191
1690874400000|2023-08-01 07:20:00|35532.8|35529.2|35541.8|35538.2|35541.8|35538.2|35530.8|35527.2|193
1690874700000|2023-08-01 07:25:00|35542.3|35538.7|35535.3|35531.7|35545.3|35541.7|35534.8|35531.2|212
1690875000000|2023-08-01 07:30:00|35535.8|35532.2|35527.8|35524.2|35538.8|35535.2|35526.8|35523.2|209
1690875300000|2023-08-01 07:35:00|35527.3|35523.7|35534.8|35531.2|35537.8|35534.2|35526.8|35523.2|115
1690875600000|2023-08-01 07:40:00|35534.3|35530.7|35541.8|35538.2|35542.3|35538.7|35533.8|35530.2|100
1690875900000|2023-08-01 07:45:00|35542.3|35538.7|35530.8|35527.2|35543.8|35540.2|35529.8|35526.2|55
1690876200000|2023-08-01 07:50:00|35531.3|35527.7|35519.8|35516.2|35533.3|35529.7|35518.3|35514.7|131
1690876500000|2023-08-01 07:55:00|35519.3|35515.7|35517.3|35513.7|35521.8|35518.2|35513.3|35509.7|260
1690876800000|2023-08-01 08:00:00|35517.8|35514.2|35513.8|35510.2|35519.8|35516.2|35510.3|35506.7|227
1690877100000|2023-08-01 08:05:00|35513.3|35509.7|35501.8|35498.2|35513.3|35509.7|35500.3|35496.7|276
1690877400000|2023-08-01 08:10:00|35501.3|35497.7|35500.8|35497.2|35508.3|35504.7|35500.3|35496.7|157
1690877700000|2023-08-01 08:15:00|35501.3|35497.7|35494.3|35490.7|35504.3|35500.7|35491.3|35487.7|240
1690878000000|2023-08-01 08:20:00|35493.8|35490.2|35481.8|35478.2|35496.8|35493.2|35479.8|35476.2|194
1690878300000|2023-08-01 08:25:00|35482.3|35478.7|35478.8|35475.2|35487.8|35484.2|35476.8|35473.2|220
1690878600000|2023-08-01 08:30:00|35479.3|35475.7|35467.8|35464.2|35482.8|35479.2|35459.8|35456.2|499
1690878900000|2023-08-01 08:35:00|35468.3|35464.7|35482.3|35478.7|35484.8|35481.2|35466.3|35462.7|352
1690879200000|2023-08-01 08:40:00|35481.8|35478.2|35469.8|35466.2|35482.8|35479.2|35465.3|35461.7|326
1690879500000|2023-08-01 08:45:00|35469.3|35465.7|35455.8|35452.2|35472.3|35468.7|35449.3|35445.7|380
1690879800000|2023-08-01 08:50:00|35456.3|35452.7|35469.8|35466.2|35474.8|35471.2|35455.8|35452.2|330
1690880100000|2023-08-01 08:55:00|35469.3|35465.7|35477.3|35473.7|35483.3|35479.7|35466.8|35463.2|204
1690880400000|2023-08-01 09:00:00|35476.8|35473.2|35470.8|35467.2|35481.3|35477.7|35470.8|35467.2|174
1690880700000|2023-08-01 09:05:00|35470.3|35466.7|35472.8|35469.2|35477.8|35474.2|35466.3|35462.7|248
1690881000000|2023-08-01 09:10:00|35472.3|35468.7|35467.8|35464.2|35479.3|35475.7|35467.8|35464.2|128
1690881300000|2023-08-01 09:15:00|35468.3|35464.7|35460.8|35457.2|35468.3|35464.7|35457.8|35454.2|254
1690881600000|2023-08-01 09:20:00|35460.3|35456.7|35456.8|35453.2|35465.3|35461.7|35454.8|35451.2|130
1690881900000|2023-08-01 09:25:00|35457.3|35453.7|35456.3|35452.7|35461.8|35458.2|35452.8|35449.2|190
1690882200000|2023-08-01 09:30:00|35456.8|35453.2|35454.8|35451.2|35458.3|35454.7|35444.3|35440.7|396
1690882500000|2023-08-01 09:35:00|35454.3|35450.7|35455.8|35452.2|35460.3|35456.7|35450.8|35447.2|190
1690882800000|2023-08-01 09:40:00|35456.3|35452.7|35451.3|35447.7|35456.8|35453.2|35448.8|35445.2|197
1690883100000|2023-08-01 09:45:00|35450.8|35447.2|35455.8|35452.2|35460.8|35457.2|35449.8|35446.2|178
1690883400000|2023-08-01 09:50:00|35456.3|35452.7|35455.3|35451.7|35462.3|35458.7|35451.8|35448.2|181
1690883700000|2023-08-01 09:55:00|35454.8|35451.2|35464.8|35461.2|35468.3|35464.7|35448.3|35444.7|283
1690884000000|2023-08-01 10:00:00|35465.3|35461.7|35463.8|35460.2|35470.3|35466.7|35460.3|35456.7|203
1690884300000|2023-08-01 10:05:00|35464.3|35460.7|35467.3|35463.7|35471.8|35468.2|35462.3|35458.7|141
1690884600000|2023-08-01 10:10:00|35466.8|35463.2|35466.3|35462.7|35472.3|35468.7|35465.3|35461.7|139
1690884900000|2023-08-01 10:15:00|35466.8|35463.2|35467.8|35464.2|35471.8|35468.2|35466.8|35463.2|117
1690885200000|2023-08-01 10:20:00|35467.3|35463.7|35475.3|35471.7|35478.3|35474.7|35467.3|35463.7|157
1690885500000|2023-08-01 10:25:00|35475.8|35472.2|35474.3|35470.7|35479.3|35475.7|35473.3|35469.7|123
1690885800000|2023-08-01 10:30:00|35474.8|35471.2|35516.8|35513.2|35519.3|35515.7|35473.3|35469.7|2653
1690886100000|2023-08-01 10:35:00|35517.8|35514.2|35513.3|35509.7|35527.3|35523.7|35510.8|35507.2|804
1690886400000|2023-08-01 10:40:00|35512.8|35509.2|35502.8|35499.2|35512.8|35509.2|35484.8|35481.2|941
1690886700000|2023-08-01 10:45:00|35502.3|35498.7|35501.8|35498.2|35503.3|35499.7|35495.3|35491.7|96
1690887000000|2023-08-01 10:50:00|35502.3|35498.7|35515.3|35511.7|35515.3|35511.7|35500.8|35497.2|200
1690887300000|2023-08-01 10:55:00|35516.3|35512.7|35526.3|35522.7|35526.3|35522.7|35512.3|35508.7|251
1690887600000|2023-08-01 11:00:00|35526.8|35523.2|35529.3|35525.7|35532.8|35529.2|35519.3|35515.7|362
1690887900000|2023-08-01 11:05:00|35528.8|35525.2|35534.8|35531.2|35536.3|35532.7|35527.8|35524.2|279
1690888200000|2023-08-01 11:10:00|35534.3|35530.7|35529.3|35525.7|35537.8|35534.2|35528.3|35524.7|199
1690888500000|2023-08-01 11:15:00|35528.8|35525.2|35518.3|35514.7|35528.8|35525.2|35518.3|35514.7|114
1690888800000|2023-08-01 11:20:00|35517.8|35514.2|35516.8|35513.2|35521.3|35517.7|35513.3|35509.7|161
1690889100000|2023-08-01 11:25:00|35516.3|35512.7|35522.8|35519.2|35524.8|35521.2|35513.8|35510.2|295
1690889400000|2023-08-01 11:30:00|35522.3|35518.7|35523.3|35519.7|35528.8|35525.2|35516.8|35513.2|348
1690889700000|2023-08-01 11:35:00|35522.8|35519.2|35521.3|35517.7|35523.8|35520.2|35516.3|35512.7|229
1690890000000|2023-08-01 11:40:00|35520.3|35516.7|35526.8|35523.2|35529.3|35525.7|35511.8|35508.2|402
1690890300000|2023-08-01 11:45:00|35526.3|35522.7|35538.3|35534.7|35540.3|35536.7|35525.3|35521.7|342
1690890600000|2023-08-01 11:50:00|35537.8|35534.2|35525.3|35521.7|35539.3|35535.7|35524.3|35520.7|215
1690890900000|2023-08-01 11:55:00|35524.8|35521.2|35528.8|35525.2|35529.8|35526.2|35520.3|35516.7|205
1690891200000|2023-08-01 12:00:00|35529.3|35525.7|35522.8|35519.2|35530.3|35526.7|35516.3|35512.7|181
1690891500000|2023-08-01 12:05:00|35523.3|35519.7|35511.3|35507.7|35523.3|35519.7|35508.8|35505.2|211
1690891800000|2023-08-01 12:10:00|35510.8|35507.2|35501.8|35498.2|35512.3|35508.7|35500.3|35496.7|343
1690892100000|2023-08-01 12:15:00|35501.3|35497.7|35508.8|35505.2|35508.8|35505.2|35499.3|35495.7|291
1690892400000|2023-08-01 12:20:00|35509.3|35505.7|35491.8|35488.2|35510.3|35506.7|35490.3|35486.7|285
1690892700000|2023-08-01 12:25:00|35492.3|35488.7|35479.8|35476.2|35496.8|35493.2|35476.8|35473.2|410
1690893000000|2023-08-01 12:30:00|35479.3|35475.7|35481.8|35478.2|35485.3|35481.7|35463.3|35459.7|599
1690893300000|2023-08-01 12:35:00|35481.3|35477.7|35476.3|35472.7|35485.8|35482.2|35471.8|35468.2|365
1690893600000|2023-08-01 12:40:00|35475.8|35472.2|35471.8|35468.2|35476.3|35472.7|35467.3|35463.7|316
1690893900000|2023-08-01 12:45:00|35471.3|35467.7|35459.8|35456.2|35475.8|35472.2|35459.3|35455.7|367
1690894200000|2023-08-01 12:50:00|35459.3|35455.7|35461.3|35457.7|35462.3|35458.7|35448.3|35444.7|505
1690894500000|2023-08-01 12:55:00|35461.8|35458.2|35464.8|35461.2|35469.3|35465.7|35460.3|35456.7|336
1690894800000|2023-08-01 13:00:00|35465.3|35461.7|35471.3|35467.7|35473.3|35469.7|35449.3|35445.7|498
1690895100000|2023-08-01 13:05:00|35471.8|35468.2|35466.3|35462.7|35480.3|35476.7|35464.8|35461.2|436
1690895400000|2023-08-01 13:10:00|35465.3|35461.7|35493.8|35490.2|35496.8|35493.2|35461.8|35458.2|430
1690895700000|2023-08-01 13:15:00|35493.3|35489.7|35499.8|35496.2|35503.3|35499.7|35491.3|35487.7|543
1690896000000|2023-08-01 13:20:00|35500.3|35496.7|35500.3|35496.7|35502.8|35499.2|35489.8|35486.2|308
1690896300000|2023-08-01 13:25:00|35499.8|35496.2|35537.3|35533.7|35537.8|35534.2|35492.3|35488.7|1182
1690896600000|2023-08-01 13:30:00|35536.7|35534.3|35623.2|35620.8|35635.7|35633.3|35536.7|35534.3|8631
1690896900000|2023-08-01 13:35:00|35622.7|35620.3|35629.7|35627.3|35643.7|35641.3|35613.7|35611.3|5144
1690897200000|2023-08-01 13:40:00|35629.2|35626.8|35609.7|35607.3|35643.2|35640.8|35607.7|35605.3|2858
1690897500000|2023-08-01 13:45:00|35610.2|35607.8|35628.2|35625.8|35636.7|35634.3|35607.2|35604.8|1895
1690897800000|2023-08-01 13:50:00|35628.7|35626.3|35633.7|35631.3|35636.7|35634.3|35607.7|35605.3|1636
1690898100000|2023-08-01 13:55:00|35633.2|35630.8|35651.2|35648.8|35654.7|35652.3|35622.7|35620.3|1834
1690898400000|2023-08-01 14:00:00|35651.7|35649.3|35654.7|35652.3|35680.2|35677.8|35634.7|35632.3|3363
1690898700000|2023-08-01 14:05:00|35655.7|35653.3|35647.7|35645.3|35658.2|35655.8|35629.7|35627.3|2637
1690899000000|2023-08-01 14:10:00|35646.7|35644.3|35606|35603.6|35648.7|35646.3|35595|35592.6|3822
1690899300000|2023-08-01 14:15:00|35604|35601.6|35580.1|35577.7|35604.5|35602.1|35559.6|35557.2|3922
1690899600000|2023-08-01 14:20:00|35581.2|35578.8|35573.2|35570.8|35582.2|35579.8|35557.7|35555.3|1957
1690899900000|2023-08-01 14:25:00|35572.7|35570.3|35574.7|35572.3|35580.7|35578.3|35558.2|35555.8|1530
1690900200000|2023-08-01 14:30:00|35574.2|35571.8|35579.2|35576.8|35597.2|35594.8|35563.2|35560.8|1588
1690900500000|2023-08-01 14:35:00|35579.7|35577.3|35583.2|35580.8|35598.7|35596.3|35571.2|35568.8|1203
1690900800000|2023-08-01 14:40:00|35583.7|35581.3|35577.2|35574.8|35605.2|35602.8|35572.7|35570.3|1255
1690901100000|2023-08-01 14:45:00|35578.2|35575.8|35594.7|35592.3|35597.2|35594.8|35574.7|35572.3|838
1690901400000|2023-08-01 14:50:00|35595.2|35592.8|35592.7|35590.3|35602.7|35600.3|35582.2|35579.8|904
1690901700000|2023-08-01 14:55:00|35592.2|35589.8|35577.2|35574.8|35600.2|35597.8|35567.7|35565.3|881
1690902000000|2023-08-01 15:00:00|35578.2|35575.8|35559.7|35557.3|35581.2|35578.8|35550.7|35548.3|1067
1690902300000|2023-08-01 15:05:00|35559.2|35556.8|35573.2|35570.8|35575.2|35572.8|35550.2|35547.8|877
1690902600000|2023-08-01 15:10:00|35573.7|35571.3|35546.2|35543.8|35581.2|35578.8|35546.2|35543.8|816
1690902900000|2023-08-01 15:15:00|35545.2|35542.8|35547.7|35545.3|35557.2|35554.8|35533.2|35530.8|1362
1690903200000|2023-08-01 15:20:00|35547.2|35544.8|35547.2|35544.8|35551.7|35549.3|35532.2|35529.8|734
1690903500000|2023-08-01 15:25:00|35546.2|35543.8|35561.2|35558.8|35568.2|35565.8|35542.7|35540.3|776
1690903800000|2023-08-01 15:30:00|35560.7|35558.3|35546.2|35543.8|35565.2|35562.8|35532.7|35530.3|873
1690904100000|2023-08-01 15:35:00|35546.7|35544.3|35550.2|35547.8|35556.2|35553.8|35535.7|35533.3|659
1690904400000|2023-08-01 15:40:00|35550.5|35548.1|35528.5|35526.1|35551|35548.6|35524.5|35522.1|723
1690904700000|2023-08-01 15:45:00|35529|35526.6|35546.5|35544.1|35548.5|35546.1|35526|35523.6|514
1690905000000|2023-08-01 15:50:00|35546|35543.6|35558.5|35556.1|35561.5|35559.1|35544.5|35542.1|635
1690905300000|2023-08-01 15:55:00|35558|35555.6|35565.5|35563.1|35569.5|35567.1|35548.5|35546.1|794
1690905600000|2023-08-01 16:00:00|35566|35563.6|35569|35566.6|35575.5|35573.1|35563.5|35561.1|826
1690905900000|2023-08-01 16:05:00|35568.5|35566.1|35575.5|35573.1|35576.5|35574.1|35562.5|35560.1|422
1690906200000|2023-08-01 16:10:00|35575|35572.6|35588|35585.6|35588.5|35586.1|35575|35572.6|660
1690906500000|2023-08-01 16:15:00|35588.5|35586.1|35572.5|35570.1|35594.5|35592.1|35571.5|35569.1|792
1690906800000|2023-08-01 16:20:00|35573|35570.6|35559.5|35557.1|35575|35572.6|35552.5|35550.1|492
1690907100000|2023-08-01 16:25:00|35559|35556.6|35549.5|35547.1|35565.5|35563.1|35548|35545.6|528
1690907400000|2023-08-01 16:30:00|35549|35546.6|35560.5|35558.1|35564.5|35562.1|35532.5|35530.1|1072
1690907700000|2023-08-01 16:35:00|35561|35558.6|35554.5|35552.1|35568|35565.6|35549.5|35547.1|418
1690908000000|2023-08-01 16:40:00|35555|35552.6|35562.5|35560.1|35566|35563.6|35552.5|35550.1|348
1690908300000|2023-08-01 16:45:00|35563.5|35561.1|35565.5|35563.1|35572.5|35570.1|35558|35555.6|318
1690908600000|2023-08-01 16:50:00|35565|35562.6|35575|35572.6|35575.5|35573.1|35559.5|35557.1|311
1690908900000|2023-08-01 16:55:00|35575.5|35573.1|35580|35577.6|35582.5|35580.1|35567|35564.6|507
1690909200000|2023-08-01 17:00:00|35580.8|35578.4|35581.3|35578.9|35587.8|35585.4|35572.3|35569.9|512
1690909500000|2023-08-01 17:05:00|35581.8|35579.4|35571.3|35568.9|35586.3|35583.9|35568.3|35565.9|304
1690909800000|2023-08-01 17:10:00|35570.8|35568.4|35572.3|35569.9|35575.3|35572.9|35564.3|35561.9|257
1690910100000|2023-08-01 17:15:00|35572.8|35570.4|35574.8|35572.4|35583.3|35580.9|35570.3|35567.9|292
1690910400000|2023-08-01 17:20:00|35574.3|35571.9|35587.3|35584.9|35592.3|35589.9|35574.3|35571.9|372
1690910700000|2023-08-01 17:25:00|35586.8|35584.4|35591.3|35588.9|35597.3|35594.9|35575.3|35572.9|644
1690911000000|2023-08-01 17:30:00|35591.8|35589.4|35590.3|35587.9|35594.8|35592.4|35578.8|35576.4|453
1690911300000|2023-08-01 17:35:00|35589.3|35586.9|35572.3|35569.9|35592.3|35589.9|35571.8|35569.4|505
1690911600000|2023-08-01 17:40:00|35571.8|35569.4|35577.3|35574.9|35578.8|35576.4|35568.3|35565.9|312
1690911900000|2023-08-01 17:45:00|35576.8|35574.4|35572.3|35569.9|35577.8|35575.4|35569.3|35566.9|275
1690912200000|2023-08-01 17:50:00|35571.3|35568.9|35582.3|35579.9|35584.3|35581.9|35569.3|35566.9|490
1690912500000|2023-08-01 17:55:00|35581.8|35579.4|35596.3|35593.9|35597.3|35594.9|35579.3|35576.9|345
1690912800000|2023-08-01 18:00:00|35596.8|35594.4|35621.3|35618.9|35622.8|35620.4|35596.3|35593.9|1401
1690913100000|2023-08-01 18:05:00|35622.3|35619.9|35627.3|35624.9|35627.8|35625.4|35614.3|35611.9|735
1690913400000|2023-08-01 18:10:00|35628.3|35625.9|35629.8|35627.4|35633.3|35630.9|35622.3|35619.9|1163
1690913700000|2023-08-01 18:15:00|35629.3|35626.9|35657.8|35655.4|35664.3|35661.9|35628.3|35625.9|1590
1690914000000|2023-08-01 18:20:00|35658.3|35655.9|35641.3|35638.9|35660.3|35657.9|35636.3|35633.9|1177
1690914300000|2023-08-01 18:25:00|35642.3|35639.9|35620.8|35618.4|35645.3|35642.9|35609.8|35607.4|1003
1690914600000|2023-08-01 18:30:00|35620.3|35617.9|35617.8|35615.4|35627.3|35624.9|35612.3|35609.9|414
1690914900000|2023-08-01 18:35:00|35617.3|35614.9|35635.8|35633.4|35641.8|35639.4|35616.8|35614.4|615
1690915200000|2023-08-01 18:40:00|35635.3|35632.9|35628.3|35625.9|35638.3|35635.9|35623.3|35620.9|427
1690915500000|2023-08-01 18:45:00|35627.8|35625.4|35632.8|35630.4|35639.3|35636.9|35621.3|35618.9|369
1690915800000|2023-08-01 18:50:00|35632.3|35629.9|35623.3|35620.9|35636.8|35634.4|35621.8|35619.4|538
1690916100000|2023-08-01 18:55:00|35623.8|35621.4|35635.3|35632.9|35636.3|35633.9|35616.3|35613.9|624
1690916400000|2023-08-01 19:00:00|35636.3|35633.9|35638.3|35635.9|35644.3|35641.9|35633.8|35631.4|615
1690916700000|2023-08-01 19:05:00|35638.8|35636.4|35643.3|35640.9|35645.8|35643.4|35633.8|35631.4|551
1690917000000|2023-08-01 19:10:00|35642.3|35639.9|35634.3|35631.9|35648.3|35645.9|35633.3|35630.9|464
1690917300000|2023-08-01 19:15:00|35634.8|35632.4|35628.3|35625.9|35640.3|35637.9|35627.3|35624.9|437
1690917600000|2023-08-01 19:20:00|35628.8|35626.4|35628.3|35625.9|35633.3|35630.9|35624.3|35621.9|460
1690917900000|2023-08-01 19:25:00|35628.8|35626.4|35623.8|35621.4|35628.8|35626.4|35611.8|35609.4|707
1690918200000|2023-08-01 19:30:00|35623.3|35620.9|35625.8|35623.4|35629.8|35627.4|35619.8|35617.4|550
1690918500000|2023-08-01 19:35:00|35625.3|35622.9|35613.8|35611.4|35625.3|35622.9|35608.3|35605.9|623
1690918800000|2023-08-01 19:40:00|35614.3|35611.9|35599.3|35596.9|35615.3|35612.9|35589.8|35587.4|943
1690919100000|2023-08-01 19:45:00|35597.3|35594.9|35617.3|35614.9|35618.3|35615.9|35593.3|35590.9|889
1690919400000|2023-08-01 19:50:00|35617.8|35615.4|35646.3|35643.9|35652.3|35649.9|35617.8|35615.4|1550
1690919700000|2023-08-01 19:55:00|35646.8|35644.4|35633.3|35630.9|35646.8|35644.4|35626.3|35623.9|3920
1690920000000|2023-08-01 20:00:00|35634.5|35629.7|35618|35613.2|35637.5|35632.7|35618|35613.2|1112
1690920300000|2023-08-01 20:05:00|35618.5|35613.7|35624|35619.2|35626.5|35621.7|35615.5|35610.7|274
1690920600000|2023-08-01 20:10:00|35623.5|35618.7|35622.5|35617.7|35630|35625.2|35618.5|35613.7|328
1690920900000|2023-08-01 20:15:00|35622|35617.2|35625|35620.2|35628|35623.2|35617|35612.2|327
1690921200000|2023-08-01 20:20:00|35624.5|35619.7|35628.5|35623.7|35628.5|35623.7|35620|35615.2|202
1690921500000|2023-08-01 20:25:00|35628|35623.2|35635|35630.2|35638.5|35633.7|35623.5|35618.7|244
1690921800000|2023-08-01 20:30:00|35634.5|35629.7|35634|35629.2|35638|35633.2|35632.5|35627.7|70
1690922100000|2023-08-01 20:35:00|35633.5|35628.7|35638.5|35633.7|35639.5|35634.7|35633.5|35628.7|93
1690922400000|2023-08-01 20:40:00|35639|35634.2|35641|35636.2|35641.5|35636.7|35635.5|35630.7|104
1690922700000|2023-08-01 20:45:00|35640.5|35635.7|35635.5|35630.7|35642.5|35637.7|35635|35630.2|137
1690923000000|2023-08-01 20:50:00|35636|35631.2|35644|35639.2|35644.5|35639.7|35635.5|35630.7|102
1690923300000|2023-08-01 20:55:00|35644.5|35639.7|35629.4|35619.6|35644.5|35639.7|35624|35616.7|160
1690923600000|2023-08-01 21:00:00|35631|35621.2|35630.3|35620.5|35632.1|35622.3|35630.3|35620.5|0
1690923900000|2023-08-01 21:05:00|35630.2|35620.4|35625.5|35615.7|35630.9|35621.1|35624.6|35614.8|0
1690924200000|2023-08-01 21:10:00|35624|35614.2|35619.4|35609.6|35626.1|35616.3|35587.7|35577.9|0
1690924500000|2023-08-01 21:15:00|35619.1|35609.3|35582.5|35572.7|35619.5|35609.7|35573.5|35563.7|0
1690924800000|2023-08-01 21:20:00|35579.6|35569.8|35635.2|35625.4|35635.2|35625.4|35575.5|35565.7|0
1690925100000|2023-08-01 21:25:00|35635.1|35625.3|35630.2|35620.4|35638.9|35629.1|35622.9|35613.1|0
1690925400000|2023-08-01 21:30:00|35631.8|35622|35620.1|35610.3|35633.3|35623.5|35618|35608.2|0
1690925700000|2023-08-01 21:35:00|35619.2|35609.4|35592.7|35582.9|35619.3|35609.5|35592.6|35582.8|0
1690926000000|2023-08-01 21:40:00|35593.3|35583.5|35605.9|35596.1|35605.9|35596.1|35580.8|35571|0
1690926300000|2023-08-01 21:45:00|35605.8|35596|35606.5|35596.7|35615.1|35605.3|35603|35593.2|0
1690926600000|2023-08-01 21:50:00|35606.3|35596.5|35605.3|35595.5|35608.6|35598.8|35602.8|35593|0
1690926900000|2023-08-01 21:55:00|35605.1|35595.3|35583|35573.2|35606.5|35596.7|35581.5|35571.7|0
1690927200000|2023-08-01 22:00:00|35505|35500.2|35530|35525.2|35541|35536.2|35453|35448.2|1500
1690927500000|2023-08-01 22:05:00|35531|35526.2|35528.9|35524.1|35543.4|35538.6|35522.5|35517.7|321
1690927800000|2023-08-01 22:10:00|35528.4|35523.6|35524.4|35519.6|35535.4|35530.6|35519.9|35515.1|177
1690928100000|2023-08-01 22:15:00|35523.9|35519.1|35549.4|35544.6|35556.4|35551.6|35520.4|35515.6|329
1690928400000|2023-08-01 22:20:00|35549.9|35545.1|35545.4|35540.6|35561.9|35557.1|35537.9|35533.1|309
1690928700000|2023-08-01 22:25:00|35546.4|35541.6|35568.4|35563.6|35569.9|35565.1|35544.9|35540.1|199
1690929000000|2023-08-01 22:30:00|35568.9|35564.1|35566.4|35561.6|35573.4|35568.6|35563.4|35558.6|127
1690929300000|2023-08-01 22:35:00|35565.9|35561.1|35558.4|35553.6|35565.9|35561.1|35558.4|35553.6|99
1690929600000|2023-08-01 22:40:00|35559.4|35554.6|35565.4|35560.6|35565.4|35560.6|35558.4|35553.6|78
1690929900000|2023-08-01 22:45:00|35564.9|35560.1|35551.4|35546.6|35565.4|35560.6|35551.4|35546.6|138
1690930200000|2023-08-01 22:50:00|35551.9|35547.1|35561.4|35556.6|35565.4|35560.6|35551.9|35547.1|64
1690930500000|2023-08-01 22:55:00|35560.9|35556.1|35565.4|35560.6|35566.9|35562.1|35559.4|35554.6|59
1690930800000|2023-08-01 23:00:00|35564.9|35560.1|35559.4|35554.6|35572.4|35567.6|35558.9|35554.1|108
1690931100000|2023-08-01 23:05:00|35558.4|35553.6|35561.4|35556.6|35562.9|35558.1|35556.4|35551.6|44
1690931400000|2023-08-01 23:10:00|35560.9|35556.1|35561.4|35556.6|35563.9|35559.1|35559.4|35554.6|32
1690931700000|2023-08-01 23:15:00|35560.9|35556.1|35556.4|35551.6|35561.4|35556.6|35552.9|35548.1|88
1690932000000|2023-08-01 23:20:00|35555.4|35550.6|35554.4|35549.6|35558.4|35553.6|35550.9|35546.1|41
1690932300000|2023-08-01 23:25:00|35554.9|35550.1|35555.4|35550.6|35560.4|35555.6|35553.4|35548.6|46
1690932600000|2023-08-01 23:30:00|35555.9|35551.1|35558.9|35554.1|35560.4|35555.6|35555.4|35550.6|110
1690932900000|2023-08-01 23:35:00|35559.4|35554.6|35557.4|35552.6|35559.4|35554.6|35553.4|35548.6|43
1690933200000|2023-08-01 23:40:00|35557.9|35553.1|35560.9|35556.1|35563.9|35559.1|35557.9|35553.1|84
1690933500000|2023-08-01 23:45:00|35561.4|35556.6|35563.9|35559.1|35567.9|35563.1|35561.4|35556.6|97
1690933800000|2023-08-01 23:50:00|35564.4|35559.6|35566.9|35562.1|35570.9|35566.1|35561.9|35557.1|103
1690934100000|2023-08-01 23:55:00|35566.4|35561.6|35572.9|35568.1|35574.9|35570.1|35566.4|35561.6|102
1690934400000|2023-08-02 00:00:00|35573.4|35568.6|35566.4|35561.6|35574.4|35569.6|35555.4|35550.6|205
1690934700000|2023-08-02 00:05:00|35566.9|35562.1|35551.4|35546.6|35568.9|35564.1|35547.4|35542.6|121
1690935000000|2023-08-02 00:10:00|35551.9|35547.1|35552.4|35547.6|35554.4|35549.6|35540.4|35535.6|100
1690935300000|2023-08-02 00:15:00|35552.9|35548.1|35561.4|35556.6|35564.9|35560.1|35550.4|35545.6|78
1690935600000|2023-08-02 00:20:00|35561.9|35557.1|35565.4|35560.6|35569.4|35564.6|35561.4|35556.6|43
1690935900000|2023-08-02 00:25:00|35564.9|35560.1|35567.4|35562.6|35568.9|35564.1|35563.9|35559.1|32
1690936200000|2023-08-02 00:30:00|35567.9|35563.1|35575.4|35570.6|35578.4|35573.6|35566.9|35562.1|85
1690936500000|2023-08-02 00:35:00|35575.9|35571.1|35570.4|35565.6|35576.4|35571.6|35570.4|35565.6|44
1690936800000|2023-08-02 00:40:00|35569.9|35565.1|35574.9|35570.1|35576.4|35571.6|35568.9|35564.1|33
1690937100000|2023-08-02 00:45:00|35574.4|35569.6|35579.9|35575.1|35579.9|35575.1|35568.9|35564.1|35
1690937400000|2023-08-02 00:50:00|35579.4|35574.6|35590.9|35586.1|35593.4|35588.6|35579.4|35574.6|161
1690937700000|2023-08-02 00:55:00|35590.4|35585.6|35585.4|35580.6|35592.4|35587.6|35583.9|35579.1|89
1690938000000|2023-08-02 01:00:00|35585.9|35581.1|35583.9|35579.1|35588.9|35584.1|35581.9|35577.1|54
1690938300000|2023-08-02 01:05:00|35583.4|35578.6|35581.9|35577.1|35584.9|35580.1|35579.9|35575.1|48
1690938600000|2023-08-02 01:10:00|35582.4|35577.6|35604.4|35599.6|35604.9|35600.1|35581.9|35577.1|123
1690938900000|2023-08-02 01:15:00|35604.9|35600.1|35608.9|35604.1|35609.4|35604.6|35601.9|35597.1|195
1690939200000|2023-08-02 01:20:00|35609.4|35604.6|35608.4|35603.6|35610.9|35606.1|35605.9|35601.1|154
1690939500000|2023-08-02 01:25:00|35607.9|35603.1|35601.9|35597.1|35608.4|35603.6|35601.4|35596.6|64
1690939800000|2023-08-02 01:30:00|35601.4|35596.6|35602.9|35598.1|35604.9|35600.1|35595.9|35591.1|93
1690940100000|2023-08-02 01:35:00|35601.9|35597.1|35608.9|35604.1|35609.4|35604.6|35598.9|35594.1|70
1690940400000|2023-08-02 01:40:00|35608.4|35603.6|35602.9|35598.1|35608.4|35603.6|35602.4|35597.6|36
1690940700000|2023-08-02 01:45:00|35603.4|35598.6|35607.4|35602.6|35610.4|35605.6|35602.4|35597.6|108
1690941000000|2023-08-02 01:50:00|35607.9|35603.1|35609.4|35604.6|35611.9|35607.1|35604.9|35600.1|58
1690941300000|2023-08-02 01:55:00|35608.9|35604.1|35600.4|35595.6|35608.9|35604.1|35600.4|35595.6|82
1690941600000|2023-08-02 02:00:00|35600.9|35596.1|35588.9|35584.1|35602.4|35597.6|35588.4|35583.6|136
1690941900000|2023-08-02 02:05:00|35588.4|35583.6|35591.4|35586.6|35591.9|35587.1|35585.4|35580.6|115
1690942200000|2023-08-02 02:10:00|35591.9|35587.1|35576.4|35571.6|35593.4|35588.6|35574.9|35570.1|151
1690942500000|2023-08-02 02:15:00|35575.9|35571.1|35563.4|35558.6|35578.4|35573.6|35560.9|35556.1|229
1690942800000|2023-08-02 02:20:00|35563.9|35559.1|35565.4|35560.6|35569.9|35565.1|35562.9|35558.1|67
1690943100000|2023-08-02 02:25:00|35565.9|35561.1|35558.4|35553.6|35567.4|35562.6|35557.4|35552.6|77
1690943400000|2023-08-02 02:30:00|35557.9|35553.1|35550.4|35545.6|35561.4|35556.6|35543.9|35539.1|175
1690943700000|2023-08-02 02:35:00|35549.9|35545.1|35539.4|35534.6|35550.9|35546.1|35537.9|35533.1|148
1690944000000|2023-08-02 02:40:00|35538.9|35534.1|35541.4|35536.6|35542.9|35538.1|35538.4|35533.6|85
1690944300000|2023-08-02 02:45:00|35541.9|35537.1|35525.4|35520.6|35543.9|35539.1|35523.9|35519.1|229
1690944600000|2023-08-02 02:50:00|35524.9|35520.1|35526.9|35522.1|35528.9|35524.1|35524.4|35519.6|73
1690944900000|2023-08-02 02:55:00|35526.4|35521.6|35526.4|35521.6|35528.9|35524.1|35525.4|35520.6|97
1690945200000|2023-08-02 03:00:00|35526.9|35522.1|35536.9|35532.1|35539.9|35535.1|35526.9|35522.1|147
1690945500000|2023-08-02 03:05:00|35536.4|35531.6|35539.9|35535.1|35539.9|35535.1|35535.9|35531.1|68
1690945800000|2023-08-02 03:10:00|35539.4|35534.6|35531.4|35526.6|35539.9|35535.1|35526.4|35521.6|120
1690946100000|2023-08-02 03:15:00|35531.9|35527.1|35527.9|35523.1|35531.9|35527.1|35526.4|35521.6|112
1690946400000|2023-08-02 03:20:00|35527.4|35522.6|35530.9|35526.1|35532.9|35528.1|35525.9|35521.1|58
1690946700000|2023-08-02 03:25:00|35530.4|35525.6|35530.4|35525.6|35534.9|35530.1|35528.4|35523.6|45
1690947000000|2023-08-02 03:30:00|35530.9|35526.1|35531.4|35526.6|35531.9|35527.1|35526.9|35522.1|24
1690947300000|2023-08-02 03:35:00|35530.9|35526.1|35527.9|35523.1|35532.4|35527.6|35526.4|35521.6|53
1690947600000|2023-08-02 03:40:00|35528.4|35523.6|35526.4|35521.6|35530.9|35526.1|35525.4|35520.6|91
1690947900000|2023-08-02 03:45:00|35526.9|35522.1|35522.9|35518.1|35526.9|35522.1|35519.9|35515.1|95
1690948200000|2023-08-02 03:50:00|35523.4|35518.6|35529.4|35524.6|35532.9|35528.1|35522.9|35518.1|88
1690948500000|2023-08-02 03:55:00|35529.9|35525.1|35525.9|35521.1|35529.9|35525.1|35524.9|35520.1|42
1690948800000|2023-08-02 04:00:00|35526.4|35521.6|35522.9|35518.1|35526.9|35522.1|35518.9|35514.1|104
1690949100000|2023-08-02 04:05:00|35523.4|35518.6|35522.9|35518.1|35527.4|35522.6|35521.4|35516.6|50
1690949400000|2023-08-02 04:10:00|35521.9|35517.1|35523.9|35519.1|35524.9|35520.1|35520.9|35516.1|25
1690949700000|2023-08-02 04:15:00|35524.4|35519.6|35522.4|35517.6|35525.4|35520.6|35521.9|35517.1|40
1690950000000|2023-08-02 04:20:00|35521.9|35517.1|35523.4|35518.6|35525.9|35521.1|35521.9|35517.1|43
1690950300000|2023-08-02 04:25:00|35523.9|35519.1|35527.9|35523.1|35530.4|35525.6|35522.9|35518.1|69
1690950600000|2023-08-02 04:30:00|35528.4|35523.6|35525.9|35521.1|35529.9|35525.1|35525.9|35521.1|58
1690950900000|2023-08-02 04:35:00|35525.4|35520.6|35527.4|35522.6|35532.4|35527.6|35516.9|35512.1|133
1690951200000|2023-08-02 04:40:00|35526.9|35522.1|35516.4|35511.6|35527.4|35522.6|35516.4|35511.6|38
1690951500000|2023-08-02 04:45:00|35516.9|35512.1|35516.9|35512.1|35519.4|35514.6|35514.4|35509.6|104
1690951800000|2023-08-02 04:50:00|35517.4|35512.6|35521.9|35517.1|35523.9|35519.1|35513.9|35509.1|152
1690952100000|2023-08-02 04:55:00|35521.4|35516.6|35519.4|35514.6|35526.4|35521.6|35516.4|35511.6|66
1690952400000|2023-08-02 05:00:00|35519.9|35515.1|35519.9|35515.1|35526.9|35522.1|35515.4|35510.6|242
1690952700000|2023-08-02 05:05:00|35519.4|35514.6|35521.4|35516.6|35526.9|35522.1|35514.4|35509.6|166
1690953000000|2023-08-02 05:10:00|35521.9|35517.1|35523.4|35518.6|35526.9|35522.1|35520.4|35515.6|117
1690953300000|2023-08-02 05:15:00|35523.9|35519.1|35524.9|35520.1|35532.4|35527.6|35520.9|35516.1|197
1690953600000|2023-08-02 05:20:00|35525.4|35520.6|35528.4|35523.6|35528.4|35523.6|35522.9|35518.1|64
1690953900000|2023-08-02 05:25:00|35528.9|35524.1|35538.9|35534.1|35538.9|35534.1|35527.4|35522.6|162
1690954200000|2023-08-02 05:30:00|35538.4|35533.6|35534.4|35529.6|35541.4|35536.6|35532.9|35528.1|131
1690954500000|2023-08-02 05:35:00|35534.9|35530.1|35546.4|35541.6|35546.9|35542.1|35533.9|35529.1|88
1690954800000|2023-08-02 05:40:00|35545.9|35541.1|35534.4|35529.6|35551.9|35547.1|35532.4|35527.6|165
1690955100000|2023-08-02 05:45:00|35534.9|35530.1|35525.4|35520.6|35535.9|35531.1|35525.4|35520.6|111
1690955400000|2023-08-02 05:50:00|35525.9|35521.1|35530.4|35525.6|35532.4|35527.6|35522.9|35518.1|79
1690955700000|2023-08-02 05:55:00|35530.9|35526.1|35534.4|35529.6|35534.9|35530.1|35527.9|35523.1|76
1690956000000|2023-08-02 06:00:00|35533.8|35530.2|35523.8|35520.2|35534.3|35530.7|35516.8|35513.2|329
1690956300000|2023-08-02 06:05:00|35524.3|35520.7|35522.8|35519.2|35528.8|35525.2|35520.3|35516.7|155
1690956600000|2023-08-02 06:10:00|35521.8|35518.2|35521.3|35517.7|35526.8|35523.2|35518.3|35514.7|258
1690956900000|2023-08-02 06:15:00|35520.8|35517.2|35526.8|35523.2|35528.8|35525.2|35519.3|35515.7|211
1690957200000|2023-08-02 06:20:00|35526.3|35522.7|35518.3|35514.7|35526.8|35523.2|35517.8|35514.2|212
1690957500000|2023-08-02 06:25:00|35518.8|35515.2|35518.8|35515.2|35526.8|35523.2|35517.8|35514.2|181
1690957800000|2023-08-02 06:30:00|35519.3|35515.7|35516.3|35512.7|35525.3|35521.7|35511.3|35507.7|256
1690958100000|2023-08-02 06:35:00|35514.8|35511.2|35512.3|35508.7|35521.8|35518.2|35510.8|35507.2|311
1690958400000|2023-08-02 06:40:00|35511.8|35508.2|35509.8|35506.2|35516.8|35513.2|35506.3|35502.7|257
1690958700000|2023-08-02 06:45:00|35509.3|35505.7|35510.8|35507.2|35514.8|35511.2|35507.8|35504.2|208
1690959000000|2023-08-02 06:50:00|35510.3|35506.7|35515.3|35511.7|35515.3|35511.7|35505.3|35501.7|172
1690959300000|2023-08-02 06:55:00|35515.8|35512.2|35515.3|35511.7|35521.3|35517.7|35507.8|35504.2|489
1690959600000|2023-08-02 07:00:00|35517.3|35513.7|35489.8|35486.2|35520.3|35516.7|35484.8|35481.2|696
1690959900000|2023-08-02 07:05:00|35489.3|35485.7|35502.8|35499.2|35509.8|35506.2|35489.3|35485.7|380
1690960200000|2023-08-02 07:10:00|35502.3|35498.7|35504.8|35501.2|35505.8|35502.2|35493.3|35489.7|306
1690960500000|2023-08-02 07:15:00|35504.3|35500.7|35498.8|35495.2|35516.8|35513.2|35491.8|35488.2|299
1690960800000|2023-08-02 07:20:00|35498.3|35494.7|35487.8|35484.2|35506.8|35503.2|35485.8|35482.2|169
1690961100000|2023-08-02 07:25:00|35487.3|35483.7|35485.3|35481.7|35488.8|35485.2|35476.3|35472.7|352
1690961400000|2023-08-02 07:30:00|35484.8|35481.2|35483.8|35480.2|35490.8|35487.2|35479.8|35476.2|327
1690961700000|2023-08-02 07:35:00|35484.3|35480.7|35487.8|35484.2|35496.3|35492.7|35483.8|35480.2|241
1690962000000|2023-08-02 07:40:00|35487.3|35483.7|35475.8|35472.2|35488.8|35485.2|35474.8|35471.2|240
1690962300000|2023-08-02 07:45:00|35476.8|35473.2|35480.8|35477.2|35485.8|35482.2|35475.3|35471.7|193
1690962600000|2023-08-02 07:50:00|35481.3|35477.7|35415.8|35412.2|35482.8|35479.2|35413.3|35409.7|1019
1690962900000|2023-08-02 07:55:00|35415.3|35411.7|35407.3|35403.7|35423.3|35419.7|35403.8|35400.2|494
1690963200000|2023-08-02 08:00:00|35408.8|35405.2|35399.3|35395.7|35412.3|35408.7|35386.3|35382.7|1012
1690963500000|2023-08-02 08:05:00|35399.8|35396.2|35393.8|35390.2|35409.3|35405.7|35392.8|35389.2|587
1690963800000|2023-08-02 08:10:00|35393.3|35389.7|35383.8|35380.2|35393.3|35389.7|35378.8|35375.2|530
1690964100000|2023-08-02 08:15:00|35383.3|35379.7|35351.3|35347.7|35385.3|35381.7|35350.3|35346.7|739
1690964400000|2023-08-02 08:20:00|35350.8|35347.2|35365.3|35361.7|35369.3|35365.7|35350.8|35347.2|453
1690964700000|2023-08-02 08:25:00|35365.8|35362.2|35380.8|35377.2|35382.8|35379.2|35365.3|35361.7|467
1690965000000|2023-08-02 08:30:00|35380.3|35376.7|35364.3|35360.7|35383.3|35379.7|35360.3|35356.7|531
1690965300000|2023-08-02 08:35:00|35363.8|35360.2|35363.8|35360.2|35370.8|35367.2|35361.8|35358.2|238
1690965600000|2023-08-02 08:40:00|35363.3|35359.7|35362.8|35359.2|35366.3|35362.7|35356.3|35352.7|315
1690965900000|2023-08-02 08:45:00|35362.3|35358.7|35363.3|35359.7|35372.8|35369.2|35354.8|35351.2|446
1690966200000|2023-08-02 08:50:00|35363.8|35360.2|35380.3|35376.7|35384.3|35380.7|35361.8|35358.2|377
1690966500000|2023-08-02 08:55:00|35380.8|35377.2|35410.3|35406.7|35411.8|35408.2|35380.3|35376.7|685
1690966800000|2023-08-02 09:00:00|35409.8|35406.2|35389.8|35386.2|35411.3|35407.7|35383.3|35379.7|497
1690967100000|2023-08-02 09:05:00|35389.3|35385.7|35414.8|35411.2|35416.8|35413.2|35388.3|35384.7|498
1690967400000|2023-08-02 09:10:00|35415.3|35411.7|35422.8|35419.2|35425.3|35421.7|35411.3|35407.7|329
1690967700000|2023-08-02 09:15:00|35423.3|35419.7|35443.8|35440.2|35446.3|35442.7|35422.3|35418.7|513
1690968000000|2023-08-02 09:20:00|35443.3|35439.7|35443.8|35440.2|35450.3|35446.7|35435.8|35432.2|594
1690968300000|2023-08-02 09:25:00|35443.3|35439.7|35428.8|35425.2|35445.3|35441.7|35425.3|35421.7|272
1690968600000|2023-08-02 09:30:00|35429.3|35425.7|35417.8|35414.2|35429.3|35425.7|35414.8|35411.2|396
1690968900000|2023-08-02 09:35:00|35417.3|35413.7|35414.8|35411.2|35419.8|35416.2|35406.8|35403.2|301
1690969200000|2023-08-02 09:40:00|35414.3|35410.7|35416.8|35413.2|35420.8|35417.2|35412.3|35408.7|209
1690969500000|2023-08-02 09:45:00|35416.3|35412.7|35451.3|35447.7|35456.3|35452.7|35416.3|35412.7|677
1690969800000|2023-08-02 09:50:00|35450.8|35447.2|35443.8|35440.2|35451.8|35448.2|35442.3|35438.7|176
1690970100000|2023-08-02 09:55:00|35444.3|35440.7|35448.3|35444.7|35457.8|35454.2|35441.8|35438.2|246
1690970400000|2023-08-02 10:00:00|35447.8|35444.2|35469.8|35466.2|35471.8|35468.2|35443.3|35439.7|444
1690970700000|2023-08-02 10:05:00|35469.3|35465.7|35471.3|35467.7|35483.3|35479.7|35465.3|35461.7|461
1690971000000|2023-08-02 10:10:00|35471.8|35468.2|35476.3|35472.7|35482.3|35478.7|35470.3|35466.7|236
1690971300000|2023-08-02 10:15:00|35475.3|35471.7|35468.3|35464.7|35476.3|35472.7|35460.8|35457.2|195
1690971600000|2023-08-02 10:20:00|35468.8|35465.2|35458.8|35455.2|35469.3|35465.7|35456.3|35452.7|218
1690971900000|2023-08-02 10:25:00|35460.3|35456.7|35476.8|35473.2|35480.8|35477.2|35456.8|35453.2|230
1690972200000|2023-08-02 10:30:00|35475.8|35472.2|35497.8|35494.2|35503.3|35499.7|35469.8|35466.2|606
1690972500000|2023-08-02 10:35:00|35498.3|35494.7|35517.3|35513.7|35525.8|35522.2|35498.3|35494.7|633
1690972800000|2023-08-02 10:40:00|35516.8|35513.2|35533.8|35530.2|35545.3|35541.7|35514.3|35510.7|749
1690973100000|2023-08-02 10:45:00|35534.3|35530.7|35535.8|35532.2|35544.3|35540.7|35525.3|35521.7|387
1690973400000|2023-08-02 10:50:00|35536.3|35532.7|35536.8|35533.2|35543.8|35540.2|35531.8|35528.2|274
1690973700000|2023-08-02 10:55:00|35536.3|35532.7|35552.8|35549.2|35557.8|35554.2|35529.8|35526.2|562
1690974000000|2023-08-02 11:00:00|35552.3|35548.7|35554.3|35550.7|35567.8|35564.2|35543.3|35539.7|855
1690974300000|2023-08-02 11:05:00|35553.8|35550.2|35547.3|35543.7|35560.3|35556.7|35544.8|35541.2|293
1690974600000|2023-08-02 11:10:00|35546.8|35543.2|35537.8|35534.2|35558.3|35554.7|35536.3|35532.7|257
1690974900000|2023-08-02 11:15:00|35537.3|35533.7|35531.8|35528.2|35538.3|35534.7|35528.3|35524.7|248
1690975200000|2023-08-02 11:20:00|35531.3|35527.7|35534.3|35530.7|35541.3|35537.7|35529.3|35525.7|242
1690975500000|2023-08-02 11:25:00|35534.8|35531.2|35535.8|35532.2|35542.8|35539.2|35531.8|35528.2|164
1690975800000|2023-08-02 11:30:00|35536.3|35532.7|35525.3|35521.7|35545.8|35542.2|35525.3|35521.7|309
1690976100000|2023-08-02 11:35:00|35524.8|35521.2|35534.3|35530.7|35536.8|35533.2|35524.8|35521.2|231
1690976400000|2023-08-02 11:40:00|35533.8|35530.2|35534.3|35530.7|35535.3|35531.7|35526.8|35523.2|243
1690976700000|2023-08-02 11:45:00|35533.8|35530.2|35523.3|35519.7|35535.3|35531.7|35518.3|35514.7|277
1690977000000|2023-08-02 11:50:00|35522.8|35519.2|35521.3|35517.7|35531.3|35527.7|35518.3|35514.7|240
1690977300000|2023-08-02 11:55:00|35520.8|35517.2|35528.8|35525.2|35533.8|35530.2|35520.3|35516.7|167
1690977600000|2023-08-02 12:00:00|35529.8|35526.2|35536.8|35533.2|35538.8|35535.2|35517.8|35514.2|328
1690977900000|2023-08-02 12:05:00|35537.8|35534.2|35536.8|35533.2|35544.3|35540.7|35528.8|35525.2|260
1690978200000|2023-08-02 12:10:00|35537.3|35533.7|35526.3|35522.7|35540.8|35537.2|35525.3|35521.7|218
1690978500000|2023-08-02 12:15:00|35525.8|35522.2|35511.8|35508.2|35529.8|35526.2|35508.8|35505.2|852
1690978800000|2023-08-02 12:20:00|35511.3|35507.7|35519.8|35516.2|35525.8|35522.2|35503.8|35500.2|479
1690979100000|2023-08-02 12:25:00|35519.3|35515.7|35508.8|35505.2|35519.8|35516.2|35500.3|35496.7|442
1690979400000|2023-08-02 12:30:00|35509.3|35505.7|35491.8|35488.2|35515.8|35512.2|35489.3|35485.7|583
1690979700000|2023-08-02 12:35:00|35492.3|35488.7|35482.3|35478.7|35493.8|35490.2|35481.3|35477.7|597
1690980000000|2023-08-02 12:40:00|35481.8|35478.2|35476.8|35473.2|35488.8|35485.2|35474.8|35471.2|384
1690980300000|2023-08-02 12:45:00|35476.3|35472.7|35467.8|35464.2|35484.8|35481.2|35462.8|35459.2|569
1690980600000|2023-08-02 12:50:00|35468.3|35464.7|35498.3|35494.7|35504.8|35501.2|35466.3|35462.7|565
1690980900000|2023-08-02 12:55:00|35497.8|35494.2|35464.8|35461.2|35498.8|35495.2|35464.8|35461.2|444
1690981200000|2023-08-02 13:00:00|35465.8|35462.2|35445.8|35442.2|35466.3|35462.7|35441.3|35437.7|892
1690981500000|2023-08-02 13:05:00|35446.3|35442.7|35447.8|35444.2|35459.3|35455.7|35435.8|35432.2|714
1690981800000|2023-08-02 13:10:00|35447.3|35443.7|35452.8|35449.2|35454.8|35451.2|35442.3|35438.7|307
1690982100000|2023-08-02 13:15:00|35453.3|35449.7|35445.8|35442.2|35455.8|35452.2|35438.8|35435.2|527
1690982400000|2023-08-02 13:20:00|35446.3|35442.7|35461.8|35458.2|35469.8|35466.2|35446.3|35442.7|435
1690982700000|2023-08-02 13:25:00|35461.3|35457.7|35458.8|35455.2|35474.3|35470.7|35451.8|35448.2|920
1690983000000|2023-08-02 13:30:00|35458.2|35455.8|35469.7|35467.3|35515.7|35513.3|35448.7|35446.3|5866
1690983300000|2023-08-02 13:35:00|35470.7|35468.3|35507.2|35504.8|35507.7|35505.3|35451.2|35448.8|3639
1690983600000|2023-08-02 13:40:00|35506.7|35504.3|35507.7|35505.3|35531.7|35529.3|35495.7|35493.3|3669
1690983900000|2023-08-02 13:45:00|35508.2|35505.8|35494.7|35492.3|35519.2|35516.8|35483.7|35481.3|2090
1690984200000|2023-08-02 13:50:00|35494.2|35491.8|35471.7|35469.3|35498.2|35495.8|35462.2|35459.8|1869
1690984500000|2023-08-02 13:55:00|35471.2|35468.8|35469.7|35467.3|35480.7|35478.3|35459.7|35457.3|1491
1690984800000|2023-08-02 14:00:00|35470.2|35467.8|35448.2|35445.8|35476.2|35473.8|35431.7|35429.3|2506
1690985100000|2023-08-02 14:05:00|35448.7|35446.3|35417.7|35415.3|35448.7|35446.3|35408.7|35406.3|3160
1690985400000|2023-08-02 14:10:00|35415.7|35413.3|35437.7|35435.3|35445.7|35443.3|35405.2|35402.8|3835
1690985700000|2023-08-02 14:15:00|35437.2|35434.8|35408.7|35406.3|35437.2|35434.8|35390.7|35388.3|4145
1690986000000|2023-08-02 14:20:00|35407.7|35405.3|35399.2|35396.8|35420.2|35417.8|35395.7|35393.3|2123
1690986300000|2023-08-02 14:25:00|35399.7|35397.3|35406.7|35404.3|35419.7|35417.3|35397.7|35395.3|1430
1690986600000|2023-08-02 14:30:00|35406.2|35403.8|35425.7|35423.3|35434.7|35432.3|35406.2|35403.8|1265
1690986900000|2023-08-02 14:35:00|35425.2|35422.8|35393.2|35390.8|35425.7|35423.3|35383.7|35381.3|1319
1690987200000|2023-08-02 14:40:00|35392.7|35390.3|35394.7|35392.3|35407.2|35404.8|35386.2|35383.8|1180
1690987500000|2023-08-02 14:45:00|35395.7|35393.3|35373.7|35371.3|35398.2|35395.8|35370.2|35367.8|1772
1690987800000|2023-08-02 14:50:00|35373.2|35370.8|35346.7|35344.3|35383.7|35381.3|35344.7|35342.3|2086
1690988100000|2023-08-02 14:55:00|35348.7|35346.3|35346.7|35344.3|35350.7|35348.3|35326.7|35324.3|2461
1690988400000|2023-08-02 15:00:00|35347.2|35344.8|35367.7|35365.3|35376.7|35374.3|35340.7|35338.3|2023
1690988700000|2023-08-02 15:05:00|35368.2|35365.8|35362.7|35360.3|35371.2|35368.8|35347.2|35344.8|1328
1690989000000|2023-08-02 15:10:00|35363.2|35360.8|35370.2|35367.8|35377.7|35375.3|35363.2|35360.8|1260
1690989300000|2023-08-02 15:15:00|35370.7|35368.3|35337.2|35334.8|35379.2|35376.8|35337.2|35334.8|997
1690989600000|2023-08-02 15:20:00|35338.2|35335.8|35388.2|35385.8|35391.2|35388.8|35336.7|35334.3|1561
1690989900000|2023-08-02 15:25:00|35388.7|35386.3|35394.7|35392.3|35411.2|35408.8|35379.2|35376.8|1715
1690990200000|2023-08-02 15:30:00|35393.7|35391.3|35410.2|35407.8|35411.2|35408.8|35387.7|35385.3|1321
1690990500000|2023-08-02 15:35:00|35410.7|35408.3|35421.2|35418.8|35431.2|35428.8|35406.2|35403.8|1493
1690990800000|2023-08-02 15:40:00|35422.2|35419.8|35406.2|35403.8|35425.2|35422.8|35388.2|35385.8|1261
1690991100000|2023-08-02 15:45:00|35406.7|35404.3|35394.2|35391.8|35411.7|35409.3|35382.2|35379.8|1369
1690991400000|2023-08-02 15:50:00|35394.7|35392.3|35379.7|35377.3|35395.7|35393.3|35372.2|35369.8|923
1690991700000|2023-08-02 15:55:00|35379.2|35376.8|35369.2|35366.8|35394.2|35391.8|35367.2|35364.8|1450
1690992000000|2023-08-02 16:00:00|35367.2|35364.8|35371.2|35368.8|35384.2|35381.8|35359.7|35357.3|1185
1690992300000|2023-08-02 16:05:00|35372.2|35369.8|35395.2|35392.8|35396.7|35394.3|35372.2|35369.8|1043
1690992600000|2023-08-02 16:10:00|35395.7|35393.3|35391.2|35388.8|35402.2|35399.8|35383.2|35380.8|1052
1690992900000|2023-08-02 16:15:00|35391.7|35389.3|35412.2|35409.8|35418.2|35415.8|35391.2|35388.8|1346
1690993200000|2023-08-02 16:20:00|35412.7|35410.3|35383.2|35380.8|35416.7|35414.3|35383.2|35380.8|1021
1690993500000|2023-08-02 16:25:00|35383.7|35381.3|35389.2|35386.8|35401.2|35398.8|35368.2|35365.8|738
1690993800000|2023-08-02 16:30:00|35388.7|35386.3|35389.2|35386.8|35399.2|35396.8|35372.2|35369.8|791
1690994100000|2023-08-02 16:35:00|35388.7|35386.3|35398.2|35395.8|35414.7|35412.3|35381.2|35378.8|2001
1690994400000|2023-08-02 16:40:00|35398.7|35396.3|35398.2|35395.8|35398.7|35396.3|35367.7|35365.3|894
1690994700000|2023-08-02 16:45:00|35399.2|35396.8|35387.2|35384.8|35402.7|35400.3|35383.2|35380.8|490
1690995000000|2023-08-02 16:50:00|35387.7|35385.3|35356.2|35353.8|35388.2|35385.8|35350.2|35347.8|931
1690995300000|2023-08-02 16:55:00|35355.7|35353.3|35357.2|35354.8|35364.7|35362.3|35350.7|35348.3|722
1690995600000|2023-08-02 17:00:00|35358.9|35356.5|35371.9|35369.5|35383.4|35381|35355.4|35353|949
1690995900000|2023-08-02 17:05:00|35371.4|35369|35362.9|35360.5|35373.9|35371.5|35353.4|35351|765
1690996200000|2023-08-02 17:10:00|35362.4|35360|35356.9|35354.5|35376.9|35374.5|35352.9|35350.5|529
1690996500000|2023-08-02 17:15:00|35355.9|35353.5|35361.4|35359|35362.4|35360|35347.4|35345|662
1690996800000|2023-08-02 17:20:00|35361.9|35359.5|35352.4|35350|35363.9|35361.5|35349.9|35347.5|576
1690997100000|2023-08-02 17:25:00|35351.9|35349.5|35379.9|35377.5|35381.4|35379|35348.4|35346|690
1690997400000|2023-08-02 17:30:00|35379.4|35377|35393.4|35391|35397.9|35395.5|35373.4|35371|1876
1690997700000|2023-08-02 17:35:00|35392.9|35390.5|35388.4|35386|35400.9|35398.5|35384.9|35382.5|428
1690998000000|2023-08-02 17:40:00|35388.9|35386.5|35360.9|35358.5|35391.9|35389.5|35354.9|35352.5|867
1690998300000|2023-08-02 17:45:00|35360.4|35358|35352.9|35350.5|35373.4|35371|35350.9|35348.5|568
1690998600000|2023-08-02 17:50:00|35353.4|35351|35345.9|35343.5|35358.9|35356.5|35343.4|35341|753
1690998900000|2023-08-02 17:55:00|35345.4|35343|35345.4|35343|35355.9|35353.5|35336.4|35334|759
1690999200000|2023-08-02 18:00:00|35346.4|35344|35360.9|35358.5|35363.9|35361.5|35340.4|35338|609
1690999500000|2023-08-02 18:05:00|35361.4|35359|35341.9|35339.5|35361.9|35359.5|35335.4|35333|554
1690999800000|2023-08-02 18:10:00|35341.4|35339|35341.4|35339|35341.9|35339.5|35315.9|35313.5|912
1691000100000|2023-08-02 18:15:00|35340.9|35338.5|35342.9|35340.5|35349.9|35347.5|35337.9|35335.5|689
1691000400000|2023-08-02 18:20:00|35342.4|35340|35332.9|35330.5|35343.9|35341.5|35328.9|35326.5|541
1691000700000|2023-08-02 18:25:00|35333.4|35331|35328.4|35326|35338.9|35336.5|35314.9|35312.5|814
1691001000000|2023-08-02 18:30:00|35328.9|35326.5|35328.9|35326.5|35341.9|35339.5|35322.4|35320|562
1691001300000|2023-08-02 18:35:00|35328.4|35326|35316.9|35314.5|35328.9|35326.5|35312.9|35310.5|671
1691001600000|2023-08-02 18:40:00|35317.4|35315|35296.9|35294.5|35323.9|35321.5|35295.9|35293.5|1259
1691001900000|2023-08-02 18:45:00|35295.9|35293.5|35316.9|35314.5|35318.9|35316.5|35294.9|35292.5|1039
1691002200000|2023-08-02 18:50:00|35317.4|35315|35312.9|35310.5|35327.9|35325.5|35309.9|35307.5|754
1691002500000|2023-08-02 18:55:00|35313.4|35311|35308.9|35306.5|35316.9|35314.5|35298.9|35296.5|748
1691002800000|2023-08-02 19:00:00|35309.4|35307|35327.9|35325.5|35329.9|35327.5|35304.9|35302.5|689
1691003100000|2023-08-02 19:05:00|35328.9|35326.5|35316.9|35314.5|35329.9|35327.5|35301.4|35299|761
1691003400000|2023-08-02 19:10:00|35316.4|35314|35300.9|35298.5|35321.4|35319|35294.9|35292.5|814
1691003700000|2023-08-02 19:15:00|35300.4|35298|35285.9|35283.5|35305.4|35303|35274.9|35272.5|1195
1691004000000|2023-08-02 19:20:00|35286.4|35284|35278.9|35276.5|35299.9|35297.5|35278.9|35276.5|944
1691004300000|2023-08-02 19:25:00|35279.4|35277|35233.9|35231.5|35283.4|35281|35231.9|35229.5|2943
1691004600000|2023-08-02 19:30:00|35235.9|35233.5|35241.9|35239.5|35254.4|35252|35225.9|35223.5|1693
1691004900000|2023-08-02 19:35:00|35242.4|35240|35260.4|35258|35270.9|35268.5|35241.4|35239|1101
1691005200000|2023-08-02 19:40:00|35258.5|35256.1|35270|35267.6|35279|35276.6|35244.5|35242.1|1525
1691005500000|2023-08-02 19:45:00|35270.5|35268.1|35292.5|35290.1|35301|35298.6|35267|35264.6|1601
1691005800000|2023-08-02 19:50:00|35293|35290.6|35299|35296.6|35314|35311.6|35279.5|35277.1|2278
1691006100000|2023-08-02 19:55:00|35299.5|35297.1|35282.5|35280.1|35318|35315.6|35277|35274.6|5109
1691006400000|2023-08-02 20:00:00|35283.7|35278.9|35279.7|35274.9|35297.2|35292.4|35271.7|35266.9|1516
1691006700000|2023-08-02 20:05:00|35280.2|35275.4|35295.7|35290.9|35297.7|35292.9|35273.7|35268.9|410
1691007000000|2023-08-02 20:10:00|35295.2|35290.4|35301.2|35296.4|35308.7|35303.9|35292.2|35287.4|309
1691007300000|2023-08-02 20:15:00|35300.7|35295.9|35303.7|35298.9|35304.2|35299.4|35295.2|35290.4|119
1691007600000|2023-08-02 20:20:00|35303.2|35298.4|35305.2|35300.4|35308.7|35303.9|35303.2|35298.4|100
1691007900000|2023-08-02 20:25:00|35305.7|35300.9|35308.2|35303.4|35310.2|35305.4|35304.7|35299.9|44
1691008200000|2023-08-02 20:30:00|35308.7|35303.9|35307.2|35302.4|35311.2|35306.4|35305.2|35300.4|168
1691008500000|2023-08-02 20:35:00|35307.7|35302.9|35304.2|35299.4|35308.2|35303.4|35302.2|35297.4|115
1691008800000|2023-08-02 20:40:00|35304.7|35299.9|35286.7|35281.9|35305.2|35300.4|35286.2|35281.4|204
1691009100000|2023-08-02 20:45:00|35287.2|35282.4|35288.7|35283.9|35289.2|35284.4|35282.2|35277.4|220
1691009400000|2023-08-02 20:50:00|35289.2|35284.4|35288.7|35283.9|35290.2|35285.4|35282.7|35277.9|124
1691009700000|2023-08-02 20:55:00|35289.2|35284.4|35298.1|35288.3|35300.1|35292.4|35286.2|35281.4|184
1691010000000|2023-08-02 21:00:00|35295.6|35285.8|35299.9|35290.1|35299.9|35290.1|35295.5|35285.7|0
1691010300000|2023-08-02 21:05:00|35298.5|35288.7|35299.6|35289.8|35300.2|35290.4|35297.1|35287.3|0
1691010600000|2023-08-02 21:10:00|35300|35290.2|35297.5|35287.7|35300.1|35290.3|35294.4|35284.6|0
1691010900000|2023-08-02 21:15:00|35299.5|35289.7|35299.8|35290|35300.7|35290.9|35299.5|35289.7|0
1691011200000|2023-08-02 21:20:00|35299.9|35290.1|35299.9|35290.1|35301.3|35291.5|35297.9|35288.1|0
1691011500000|2023-08-02 21:25:00|35298.8|35289|35306.1|35296.3|35306.2|35296.4|35298.8|35289|0
1691011800000|2023-08-02 21:30:00|35308.1|35298.3|35303.8|35294|35310.2|35300.4|35303.8|35294|0
1691012100000|2023-08-02 21:35:00|35304.3|35294.5|35308.8|35299|35310.2|35300.4|35304.3|35294.5|0
1691012400000|2023-08-02 21:40:00|35308.5|35298.7|35310|35300.2|35310.6|35300.8|35308.5|35298.7|0
1691012700000|2023-08-02 21:45:00|35309.4|35299.6|35304|35294.2|35310|35300.2|35303.1|35293.3|0
1691013000000|2023-08-02 21:50:00|35304.8|35295|35306.3|35296.5|35309.5|35299.7|35304.8|35295|0
1691013300000|2023-08-02 21:55:00|35305.8|35296|35305|35295.2|35305.8|35296|35303.8|35294|0
1691013600000|2023-08-02 22:00:00|35293.7|35288.9|35318.7|35313.9|35321.7|35316.9|35293.7|35288.9|208
1691013900000|2023-08-02 22:05:00|35318.2|35313.4|35313.7|35308.9|35320.2|35315.4|35311.7|35306.9|117
1691014200000|2023-08-02 22:10:00|35314.2|35309.4|35317.7|35312.9|35324.2|35319.4|35312.7|35307.9|73
1691014500000|2023-08-02 22:15:00|35318.2|35313.4|35323.7|35318.9|35324.2|35319.4|35316.7|35311.9|79
1691014800000|2023-08-02 22:20:00|35324.2|35319.4|35337.7|35332.9|35340.2|35335.4|35323.7|35318.9|214
1691015100000|2023-08-02 22:25:00|35336.7|35331.9|35327.7|35322.9|35336.7|35331.9|35326.7|35321.9|117
1691015400000|2023-08-02 22:30:00|35327.2|35322.4|35326.7|35321.9|35331.2|35326.4|35324.7|35319.9|55
1691015700000|2023-08-02 22:35:00|35326.2|35321.4|35319.7|35314.9|35328.2|35323.4|35319.7|35314.9|50
1691016000000|2023-08-02 22:40:00|35320.2|35315.4|35326.7|35321.9|35328.2|35323.4|35320.2|35315.4|24
1691016300000|2023-08-02 22:45:00|35327.2|35322.4|35327.7|35322.9|35327.7|35322.9|35322.7|35317.9|25
1691016600000|2023-08-02 22:50:00|35327.2|35322.4|35332.2|35327.4|35333.2|35328.4|35325.7|35320.9|135
1691016900000|2023-08-02 22:55:00|35332.7|35327.9|35338.2|35333.4|35338.2|35333.4|35330.2|35325.4|104
1691017200000|2023-08-02 23:00:00|35337.7|35332.9|35346.2|35341.4|35348.7|35343.9|35337.2|35332.4|167
1691017500000|2023-08-02 23:05:00|35347.7|35342.9|35345.7|35340.9|35350.7|35345.9|35341.2|35336.4|91
1691017800000|2023-08-02 23:10:00|35346.2|35341.4|35346.7|35341.9|35347.7|35342.9|35342.7|35337.9|54
1691018100000|2023-08-02 23:15:00|35346.2|35341.4|35343.7|35338.9|35347.7|35342.9|35340.2|35335.4|70
1691018400000|2023-08-02 23:20:00|35344.2|35339.4|35345.2|35340.4|35349.7|35344.9|35344.2|35339.4|48
1691018700000|2023-08-02 23:25:00|35344.7|35339.9|35340.7|35335.9|35344.7|35339.9|35339.7|35334.9|35
1691019000000|2023-08-02 23:30:00|35340.2|35335.4|35339.7|35334.9|35342.7|35337.9|35337.2|35332.4|77
1691019300000|2023-08-02 23:35:00|35339.2|35334.4|35337.2|35332.4|35342.2|35337.4|35334.7|35329.9|42
1691019600000|2023-08-02 23:40:00|35337.7|35332.9|35337.7|35332.9|35340.2|35335.4|35336.7|35331.9|31
1691019900000|2023-08-02 23:45:00|35337.2|35332.4|35340.7|35335.9|35344.7|35339.9|35336.2|35331.4|61
1691020200000|2023-08-02 23:50:00|35340.2|35335.4|35342.7|35337.9|35342.7|35337.9|35336.7|35331.9|43
1691020500000|2023-08-02 23:55:00|35343.2|35338.4|35353.7|35348.9|35354.2|35349.4|35343.2|35338.4|135
1691020800000|2023-08-03 00:00:00|35353.2|35348.4|35350.2|35345.4|35353.7|35348.9|35340.2|35335.4|132
1691021100000|2023-08-03 00:05:00|35349.7|35344.9|35352.2|35347.4|35363.2|35358.4|35344.7|35339.9|184
1691021400000|2023-08-03 00:10:00|35351.7|35346.9|35341.7|35336.9|35352.7|35347.9|35339.7|35334.9|88
1691021700000|2023-08-03 00:15:00|35342.2|35337.4|35323.7|35318.9|35343.2|35338.4|35318.7|35313.9|253
1691022000000|2023-08-03 00:20:00|35324.2|35319.4|35328.7|35323.9|35331.7|35326.9|35316.2|35311.4|79
1691022300000|2023-08-03 00:25:00|35329.2|35324.4|35334.2|35329.4|35344.2|35339.4|35329.2|35324.4|76
1691022600000|2023-08-03 00:30:00|35334.7|35329.9|35329.7|35324.9|35334.7|35329.9|35319.7|35314.9|111
1691022900000|2023-08-03 00:35:00|35330.2|35325.4|35335.7|35330.9|35341.7|35336.9|35327.7|35322.9|52
1691023200000|2023-08-03 00:40:00|35336.2|35331.4|35325.7|35320.9|35336.2|35331.4|35321.7|35316.9|107
1691023500000|2023-08-03 00:45:00|35327.7|35322.9|35330.7|35325.9|35333.7|35328.9|35325.2|35320.4|91
1691023800000|2023-08-03 00:50:00|35331.2|35326.4|35341.7|35336.9|35343.7|35338.9|35325.2|35320.4|105
1691024100000|2023-08-03 00:55:00|35341.2|35336.4|35337.7|35332.9|35344.7|35339.9|35337.2|35332.4|81
1691024400000|2023-08-03 01:00:00|35337.2|35332.4|35333.7|35328.9|35337.2|35332.4|35327.2|35322.4|70
1691024700000|2023-08-03 01:05:00|35334.2|35329.4|35342.2|35337.4|35342.2|35337.4|35329.7|35324.9|43
1691025000000|2023-08-03 01:10:00|35342.7|35337.9|35344.2|35339.4|35347.7|35342.9|35338.7|35333.9|70
1691025300000|2023-08-03 01:15:00|35344.7|35339.9|35352.2|35347.4|35352.2|35347.4|35341.7|35336.9|89
1691025600000|2023-08-03 01:20:00|35352.7|35347.9|35364.7|35359.9|35369.2|35364.4|35350.2|35345.4|178
1691025900000|2023-08-03 01:25:00|35364.2|35359.4|35372.7|35367.9|35373.7|35368.9|35363.7|35358.9|194
1691026200000|2023-08-03 01:30:00|35372.2|35367.4|35385.2|35380.4|35386.2|35381.4|35370.2|35365.4|176
1691026500000|2023-08-03 01:35:00|35385.7|35380.9|35371.7|35366.9|35386.2|35381.4|35370.2|35365.4|238
1691026800000|2023-08-03 01:40:00|35372.2|35367.4|35369.2|35364.4|35372.7|35367.9|35366.7|35361.9|70
1691027100000|2023-08-03 01:45:00|35369.7|35364.9|35377.7|35372.9|35382.7|35377.9|35369.7|35364.9|111
1691027400000|2023-08-03 01:50:00|35377.2|35372.4|35363.2|35358.4|35378.7|35373.9|35362.7|35357.9|81
1691027700000|2023-08-03 01:55:00|35363.7|35358.9|35361.7|35356.9|35367.2|35362.4|35358.2|35353.4|127
1691028000000|2023-08-03 02:00:00|35361.2|35356.4|35364.7|35359.9|35365.2|35360.4|35358.7|35353.9|73
1691028300000|2023-08-03 02:05:00|35364.2|35359.4|35342.2|35337.4|35364.7|35359.9|35327.7|35322.9|265
1691028600000|2023-08-03 02:10:00|35342.7|35337.9|35348.2|35343.4|35348.2|35343.4|35333.7|35328.9|121
1691028900000|2023-08-03 02:15:00|35348.7|35343.9|35343.7|35338.9|35351.7|35346.9|35342.7|35337.9|61
1691029200000|2023-08-03 02:20:00|35343.2|35338.4|35347.7|35342.9|35353.7|35348.9|35342.7|35337.9|52
1691029500000|2023-08-03 02:25:00|35348.2|35343.4|35335.7|35330.9|35348.7|35343.9|35332.7|35327.9|118
1691029800000|2023-08-03 02:30:00|35336.2|35331.4|35329.7|35324.9|35340.7|35335.9|35328.7|35323.9|72
1691030100000|2023-08-03 02:35:00|35330.2|35325.4|35331.7|35326.9|35338.7|35333.9|35324.2|35319.4|146
1691030400000|2023-08-03 02:40:00|35331.2|35326.4|35335.7|35330.9|35336.7|35331.9|35328.7|35323.9|113
1691030700000|2023-08-03 02:45:00|35336.2|35331.4|35333.2|35328.4|35339.7|35334.9|35329.7|35324.9|63
1691031000000|2023-08-03 02:50:00|35332.7|35327.9|35340.7|35335.9|35343.2|35338.4|35331.7|35326.9|80
1691031300000|2023-08-03 02:55:00|35341.2|35336.4|35337.7|35332.9|35341.7|35336.9|35334.2|35329.4|42
1691031600000|2023-08-03 03:00:00|35338.2|35333.4|35338.7|35333.9|35344.7|35339.9|35332.7|35327.9|195
1691031900000|2023-08-03 03:05:00|35339.2|35334.4|35342.7|35337.9|35345.7|35340.9|35338.2|35333.4|79
1691032200000|2023-08-03 03:10:00|35342.2|35337.4|35349.7|35344.9|35349.7|35344.9|35340.2|35335.4|60
1691032500000|2023-08-03 03:15:00|35349.2|35344.4|35351.7|35346.9|35352.2|35347.4|35344.7|35339.9|50
1691032800000|2023-08-03 03:20:00|35352.2|35347.4|35355.7|35350.9|35356.2|35351.4|35348.2|35343.4|59
1691033100000|2023-08-03 03:25:00|35355.2|35350.4|35354.2|35349.4|35357.2|35352.4|35351.7|35346.9|68
1691033400000|2023-08-03 03:30:00|35353.7|35348.9|35340.7|35335.9|35357.2|35352.4|35340.2|35335.4|107
1691033700000|2023-08-03 03:35:00|35341.2|35336.4|35340.2|35335.4|35345.2|35340.4|35338.2|35333.4|79
1691034000000|2023-08-03 03:40:00|35339.7|35334.9|35345.2|35340.4|35345.2|35340.4|35339.2|35334.4|34
1691034300000|2023-08-03 03:45:00|35346.7|35341.9|35350.2|35345.4|35351.2|35346.4|35343.2|35338.4|58
1691034600000|2023-08-03 03:50:00|35349.2|35344.4|35354.2|35349.4|35357.2|35352.4|35348.7|35343.9|84
1691034900000|2023-08-03 03:55:00|35354.7|35349.9|35358.2|35353.4|35361.2|35356.4|35354.2|35349.4|115
1691035200000|2023-08-03 04:00:00|35357.7|35352.9|35359.2|35354.4|35360.2|35355.4|35353.7|35348.9|44
1691035500000|2023-08-03 04:05:00|35358.7|35353.9|35358.7|35353.9|35360.7|35355.9|35356.7|35351.9|41
1691035800000|2023-08-03 04:10:00|35358.2|35353.4|35347.7|35342.9|35358.2|35353.4|35347.7|35342.9|72
1691036100000|2023-08-03 04:15:00|35347.2|35342.4|35347.7|35342.9|35350.2|35345.4|35343.2|35338.4|61
1691036400000|2023-08-03 04:20:00|35347.2|35342.4|35342.2|35337.4|35349.2|35344.4|35341.7|35336.9|43
1691036700000|2023-08-03 04:25:00|35342.7|35337.9|35340.7|35335.9|35344.2|35339.4|35338.2|35333.4|62
1691037000000|2023-08-03 04:30:00|35340.2|35335.4|35338.2|35333.4|35342.2|35337.4|35336.7|35331.9|128
1691037300000|2023-08-03 04:35:00|35338.7|35333.9|35331.7|35326.9|35339.2|35334.4|35328.7|35323.9|141
1691037600000|2023-08-03 04:40:00|35332.2|35327.4|35333.7|35328.9|35335.7|35330.9|35331.7|35326.9|30
1691037900000|2023-08-03 04:45:00|35333.2|35328.4|35329.2|35324.4|35334.2|35329.4|35327.2|35322.4|40
1691038200000|2023-08-03 04:50:00|35329.7|35324.9|35322.2|35317.4|35331.2|35326.4|35318.2|35313.4|157
1691038500000|2023-08-03 04:55:00|35322.7|35317.9|35327.7|35322.9|35328.2|35323.4|35319.2|35314.4|68
1691038800000|2023-08-03 05:00:00|35327.2|35322.4|35324.2|35319.4|35331.2|35326.4|35323.2|35318.4|128
1691039100000|2023-08-03 05:05:00|35323.7|35318.9|35326.7|35321.9|35334.2|35329.4|35321.2|35316.4|92
1691039400000|2023-08-03 05:10:00|35327.2|35322.4|35329.7|35324.9|35331.2|35326.4|35325.2|35320.4|56
1691039700000|2023-08-03 05:15:00|35330.2|35325.4|35338.7|35333.9|35340.7|35335.9|35327.7|35322.9|149
1691040000000|2023-08-03 05:20:00|35339.2|35334.4|35348.7|35343.9|35348.7|35343.9|35336.7|35331.9|120
1691040300000|2023-08-03 05:25:00|35348.2|35343.4|35339.7|35334.9|35348.2|35343.4|35339.7|35334.9|100
1691040600000|2023-08-03 05:30:00|35340.2|35335.4|35338.7|35333.9|35345.7|35340.9|35334.7|35329.9|108
1691040900000|2023-08-03 05:35:00|35339.2|35334.4|35324.7|35319.9|35343.2|35338.4|35324.7|35319.9|94
1691041200000|2023-08-03 05:40:00|35324.2|35319.4|35318.2|35313.4|35324.7|35319.9|35310.7|35305.9|283
1691041500000|2023-08-03 05:45:00|35317.7|35312.9|35315.7|35310.9|35319.7|35314.9|35306.7|35301.9|155
1691041800000|2023-08-03 05:50:00|35316.2|35311.4|35323.7|35318.9|35331.7|35326.9|35312.2|35307.4|145
1691042100000|2023-08-03 05:55:00|35324.2|35319.4|35322.7|35317.9|35325.7|35320.9|35317.2|35312.4|73
1691042400000|2023-08-03 06:00:00|35322.1|35318.5|35319.6|35316|35329.6|35326|35310.1|35306.5|201
1691042700000|2023-08-03 06:05:00|35319.1|35315.5|35326.1|35322.5|35329.1|35325.5|35314.1|35310.5|105
1691043000000|2023-08-03 06:10:00|35325.6|35322|35320.1|35316.5|35327.1|35323.5|35316.1|35312.5|93
1691043300000|2023-08-03 06:15:00|35319.6|35316|35325.1|35321.5|35329.6|35326|35316.6|35313|146
1691043600000|2023-08-03 06:20:00|35325.6|35322|35316.6|35313|35327.1|35323.5|35314.1|35310.5|93
1691043900000|2023-08-03 06:25:00|35317.1|35313.5|35317.6|35314|35323.6|35320|35315.1|35311.5|68
1691044200000|2023-08-03 06:30:00|35318.1|35314.5|35311.1|35307.5|35318.6|35315|35309.6|35306|109
1691044500000|2023-08-03 06:35:00|35311.6|35308|35314.6|35311|35319.1|35315.5|35311.6|35308|64
1691044800000|2023-08-03 06:40:00|35315.1|35311.5|35305.1|35301.5|35317.1|35313.5|35304.6|35301|95
1691045100000|2023-08-03 06:45:00|35305.6|35302|35286.6|35283|35306.6|35303|35286.6|35283|337
1691045400000|2023-08-03 06:50:00|35286.1|35282.5|35255.1|35251.5|35286.1|35282.5|35254.1|35250.5|452
1691045700000|2023-08-03 06:55:00|35255.6|35252|35252.6|35249|35268.1|35264.5|35248.1|35244.5|682
1691046000000|2023-08-03 07:00:00|35253.1|35249.5|35251.1|35247.5|35264.1|35260.5|35238.6|35235|1187
1691046300000|2023-08-03 07:05:00|35250.6|35247|35252.1|35248.5|35266.6|35263|35250.1|35246.5|546
1691046600000|2023-08-03 07:10:00|35251.6|35248|35247.1|35243.5|35261.1|35257.5|35241.6|35238|293
1691046900000|2023-08-03 07:15:00|35247.6|35244|35231.1|35227.5|35249.1|35245.5|35219.6|35216|607
1691047200000|2023-08-03 07:20:00|35231.6|35228|35214.1|35210.5|35234.1|35230.5|35209.1|35205.5|458
1691047500000|2023-08-03 07:25:00|35213.6|35210|35195.1|35191.5|35215.1|35211.5|35190.6|35187|387
1691047800000|2023-08-03 07:30:00|35194.6|35191|35164.1|35160.5|35195.1|35191.5|35163.1|35159.5|770
1691048100000|2023-08-03 07:35:00|35163.6|35160|35151.1|35147.5|35179.6|35176|35144.6|35141|858
1691048400000|2023-08-03 07:40:00|35151.6|35148|35185.1|35181.5|35185.6|35182|35150.1|35146.5|826
1691048700000|2023-08-03 07:45:00|35184.1|35180.5|35174.6|35171|35222.6|35219|35172.6|35169|1398
1691049000000|2023-08-03 07:50:00|35175.1|35171.5|35175.1|35171.5|35179.1|35175.5|35150.6|35147|1277
1691049300000|2023-08-03 07:55:00|35174.6|35171|35144.1|35140.5|35174.6|35171|35134.6|35131|712
1691049600000|2023-08-03 08:00:00|35143.6|35140|35174.1|35170.5|35175.1|35171.5|35143.6|35140|810
1691049900000|2023-08-03 08:05:00|35174.6|35171|35170.1|35166.5|35189.1|35185.5|35164.1|35160.5|1127
1691050200000|2023-08-03 08:10:00|35171.1|35167.5|35170.1|35166.5|35176.6|35173|35159.1|35155.5|604
1691050500000|2023-08-03 08:15:00|35169.6|35166|35177.6|35174|35180.1|35176.5|35157.1|35153.5|1059
1691050800000|2023-08-03 08:20:00|35178.6|35175|35199.1|35195.5|35210.6|35207|35177.6|35174|833
1691051100000|2023-08-03 08:25:00|35198.6|35195|35190.6|35187|35204.1|35200.5|35185.6|35182|678
1691051400000|2023-08-03 08:30:00|35190.1|35186.5|35169.1|35165.5|35192.1|35188.5|35166.1|35162.5|817
1691051700000|2023-08-03 08:35:00|35169.6|35166|35162.1|35158.5|35169.6|35166|35143.6|35140|1033
1691052000000|2023-08-03 08:40:00|35162.6|35159|35135.1|35131.5|35165.1|35161.5|35132.6|35129|616
1691052300000|2023-08-03 08:45:00|35135.6|35132|35156.1|35152.5|35160.6|35157|35135.1|35131.5|545
1691052600000|2023-08-03 08:50:00|35156.6|35153|35151.6|35148|35167.1|35163.5|35146.6|35143|607
1691052900000|2023-08-03 08:55:00|35152.1|35148.5|35171.1|35167.5|35189.6|35186|35148.1|35144.5|398
1691053200000|2023-08-03 09:00:00|35170.6|35167|35191.6|35188|35193.6|35190|35170.1|35166.5|371
1691053500000|2023-08-03 09:05:00|35192.1|35188.5|35209.1|35205.5|35210.1|35206.5|35181.6|35178|650
1691053800000|2023-08-03 09:10:00|35209.6|35206|35184.1|35180.5|35221.1|35217.5|35183.1|35179.5|663
1691054100000|2023-08-03 09:15:00|35183.6|35180|35208.1|35204.5|35209.6|35206|35179.6|35176|1010
1691054400000|2023-08-03 09:20:00|35207.1|35203.5|35203.1|35199.5|35211.1|35207.5|35195.1|35191.5|232
1691054700000|2023-08-03 09:25:00|35203.6|35200|35204.1|35200.5|35214.1|35210.5|35195.1|35191.5|268
1691055000000|2023-08-03 09:30:00|35203.6|35200|35207.6|35204|35220.1|35216.5|35200.1|35196.5|431
1691055300000|2023-08-03 09:35:00|35207.1|35203.5|35209.1|35205.5|35212.1|35208.5|35200.6|35197|476
1691055600000|2023-08-03 09:40:00|35209.6|35206|35222.1|35218.5|35226.6|35223|35209.1|35205.5|290
1691055900000|2023-08-03 09:45:00|35223.1|35219.5|35207.6|35204|35223.1|35219.5|35203.1|35199.5|590
1691056200000|2023-08-03 09:50:00|35207.1|35203.5|35221.1|35217.5|35222.6|35219|35202.1|35198.5|401
1691056500000|2023-08-03 09:55:00|35220.6|35217|35225.1|35221.5|35227.6|35224|35218.1|35214.5|200
1691056800000|2023-08-03 10:00:00|35225.6|35222|35254.1|35250.5|35254.1|35250.5|35220.6|35217|541
1691057100000|2023-08-03 10:05:00|35254.6|35251|35250.1|35246.5|35263.6|35260|35246.6|35243|561
1691057400000|2023-08-03 10:10:00|35249.6|35246|35248.1|35244.5|35252.1|35248.5|35240.1|35236.5|288
1691057700000|2023-08-03 10:15:00|35248.6|35245|35253.1|35249.5|35256.1|35252.5|35243.1|35239.5|128
1691058000000|2023-08-03 10:20:00|35252.6|35249|35233.6|35230|35254.6|35251|35228.6|35225|229
1691058300000|2023-08-03 10:25:00|35232.6|35229|35245.1|35241.5|35248.1|35244.5|35232.1|35228.5|120
1691058600000|2023-08-03 10:30:00|35245.6|35242|35241.1|35237.5|35256.1|35252.5|35238.6|35235|171
1691058900000|2023-08-03 10:35:00|35240.6|35237|35238.1|35234.5|35243.1|35239.5|35232.6|35229|146
1691059200000|2023-08-03 10:40:00|35237.6|35234|35245.1|35241.5|35246.1|35242.5|35236.6|35233|85
1691059500000|2023-08-03 10:45:00|35244.6|35241|35245.1|35241.5|35254.1|35250.5|35238.6|35235|173
1691059800000|2023-08-03 10:50:00|35244.6|35241|35227.1|35223.5|35246.6|35243|35225.1|35221.5|162
1691060100000|2023-08-03 10:55:00|35227.6|35224|35235.1|35231.5|35236.6|35233|35224.1|35220.5|148
1691060400000|2023-08-03 11:00:00|35236.6|35233|35244.1|35240.5|35267.1|35263.5|35231.6|35228|615
1691060700000|2023-08-03 11:05:00|35243.6|35240|35232.6|35229|35243.6|35240|35227.1|35223.5|318
1691061000000|2023-08-03 11:10:00|35232.1|35228.5|35241.1|35237.5|35247.1|35243.5|35230.1|35226.5|156
1691061300000|2023-08-03 11:15:00|35241.6|35238|35253.1|35249.5|35255.1|35251.5|35239.1|35235.5|186
1691061600000|2023-08-03 11:20:00|35253.6|35250|35238.1|35234.5|35259.1|35255.5|35231.1|35227.5|221
1691061900000|2023-08-03 11:25:00|35238.6|35235|35233.1|35229.5|35241.1|35237.5|35223.1|35219.5|305
1691062200000|2023-08-03 11:30:00|35233.6|35230|35240.6|35237|35258.1|35254.5|35231.1|35227.5|403
1691062500000|2023-08-03 11:35:00|35240.1|35236.5|35246.1|35242.5|35257.1|35253.5|35229.1|35225.5|374
1691062800000|2023-08-03 11:40:00|35245.6|35242|35226.6|35223|35247.1|35243.5|35226.1|35222.5|278
1691063100000|2023-08-03 11:45:00|35227.1|35223.5|35229.1|35225.5|35231.6|35228|35215.1|35211.5|314
1691063400000|2023-08-03 11:50:00|35228.6|35225|35231.1|35227.5|35233.6|35230|35221.6|35218|283
1691063700000|2023-08-03 11:55:00|35231.6|35228|35234.1|35230.5|35238.6|35235|35225.6|35222|225
1691064000000|2023-08-03 12:00:00|35234.6|35231|35236.1|35232.5|35242.6|35239|35226.1|35222.5|301
1691064300000|2023-08-03 12:05:00|35236.6|35233|35246.6|35243|35246.6|35243|35229.1|35225.5|317
1691064600000|2023-08-03 12:10:00|35246.1|35242.5|35231.1|35227.5|35248.1|35244.5|35229.1|35225.5|177
1691064900000|2023-08-03 12:15:00|35230.6|35227|35219.1|35215.5|35235.1|35231.5|35218.1|35214.5|295
1691065200000|2023-08-03 12:20:00|35218.6|35215|35206.1|35202.5|35224.6|35221|35206.1|35202.5|655
1691065500000|2023-08-03 12:25:00|35206.6|35203|35205.6|35202|35211.1|35207.5|35198.1|35194.5|372
1691065800000|2023-08-03 12:30:00|35205.1|35201.5|35201.1|35197.5|35233.1|35229.5|35188.1|35184.5|1325
1691066100000|2023-08-03 12:35:00|35200.6|35197|35228.1|35224.5|35239.1|35235.5|35198.1|35194.5|556
1691066400000|2023-08-03 12:40:00|35227.6|35224|35229.1|35225.5|35247.1|35243.5|35214.1|35210.5|407
1691066700000|2023-08-03 12:45:00|35228.6|35225|35230.1|35226.5|35242.1|35238.5|35220.1|35216.5|266
1691067000000|2023-08-03 12:50:00|35229.6|35226|35253.1|35249.5|35259.1|35255.5|35228.1|35224.5|594
1691067300000|2023-08-03 12:55:00|35252.6|35249|35224.1|35220.5|35255.6|35252|35215.1|35211.5|647
1691067600000|2023-08-03 13:00:00|35224.6|35221|35208.1|35204.5|35226.6|35223|35207.6|35204|369
1691067900000|2023-08-03 13:05:00|35208.6|35205|35208.1|35204.5|35219.6|35216|35203.1|35199.5|284
1691068200000|2023-08-03 13:10:00|35207.6|35204|35208.1|35204.5|35213.1|35209.5|35197.6|35194|361
1691068500000|2023-08-03 13:15:00|35207.6|35204|35213.1|35209.5|35215.6|35212|35202.1|35198.5|403
1691068800000|2023-08-03 13:20:00|35213.6|35210|35202.6|35199|35220.1|35216.5|35200.1|35196.5|263
1691069100000|2023-08-03 13:25:00|35204.6|35201|35159.1|35155.5|35211.1|35207.5|35141.1|35137.5|1305
1691069400000|2023-08-03 13:30:00|35158.5|35156.1|35194|35191.6|35207|35204.6|35143|35140.6|7038
1691069700000|2023-08-03 13:35:00|35195|35192.6|35177|35174.6|35237|35234.6|35165.9|35163.5|4422
1691070000000|2023-08-03 13:40:00|35176.5|35174.1|35148.3|35145.9|35180.5|35178.1|35121.3|35118.9|3065
1691070300000|2023-08-03 13:45:00|35143.8|35141.4|35161.1|35158.7|35177.1|35174.7|35119.8|35117.4|3084
1691070600000|2023-08-03 13:50:00|35161|35158.6|35201|35198.6|35204|35201.6|35155|35152.6|2255
1691070900000|2023-08-03 13:55:00|35202|35199.6|35183|35180.6|35214|35211.6|35174|35171.6|1636
1691071200000|2023-08-03 14:00:00|35181|35178.6|35226|35223.6|35236|35233.6|35180|35177.6|2787
1691071500000|2023-08-03 14:05:00|35225.5|35223.1|35216|35213.6|35240|35237.6|35212|35209.6|2034
1691071800000|2023-08-03 14:10:00|35215.5|35213.1|35213.5|35211.1|35235.5|35233.1|35207.5|35205.1|1511
1691072100000|2023-08-03 14:15:00|35213|35210.6|35220.5|35218.1|35220.5|35218.1|35187.5|35185.1|1436
1691072400000|2023-08-03 14:20:00|35219.3|35216.9|35188.8|35186.4|35222.8|35220.4|35184.3|35181.9|1364
1691072700000|2023-08-03 14:25:00|35187.3|35184.9|35133.8|35131.4|35195.3|35192.9|35133.3|35130.9|2460
1691073000000|2023-08-03 14:30:00|35132.8|35130.4|35169.8|35167.4|35171.8|35169.4|35127.8|35125.4|1556
1691073300000|2023-08-03 14:35:00|35170.3|35167.9|35161.8|35159.4|35186.3|35183.9|35148.8|35146.4|1205
1691073600000|2023-08-03 14:40:00|35161.3|35158.9|35174.8|35172.4|35175.3|35172.9|35146.3|35143.9|1211
1691073900000|2023-08-03 14:45:00|35173.3|35170.9|35187.3|35184.9|35190.8|35188.4|35155.8|35153.4|941
1691074200000|2023-08-03 14:50:00|35186.8|35184.4|35145.3|35142.9|35187.3|35184.9|35145.3|35142.9|894
1691074500000|2023-08-03 14:55:00|35144.8|35142.4|35166.3|35163.9|35172.3|35169.9|35135.8|35133.4|1278
1691074800000|2023-08-03 15:00:00|35165.8|35163.4|35179.8|35177.4|35186.8|35184.4|35155.8|35153.4|1012
1691075100000|2023-08-03 15:05:00|35180.3|35177.9|35186.3|35183.9|35196.8|35194.4|35176.3|35173.9|901
1691075400000|2023-08-03 15:10:00|35185.8|35183.4|35189.3|35186.9|35191.8|35189.4|35172.8|35170.4|917
1691075700000|2023-08-03 15:15:00|35189.8|35187.4|35227.3|35224.9|35236.8|35234.4|35183.8|35181.4|1915
1691076000000|2023-08-03 15:20:00|35227.8|35225.4|35234.3|35231.9|35243.8|35241.4|35220.8|35218.4|1309
1691076300000|2023-08-03 15:25:00|35234.8|35232.4|35239.8|35237.4|35251.8|35249.4|35228.8|35226.4|962
1691076600000|2023-08-03 15:30:00|35240.3|35237.9|35248.3|35245.9|35251.8|35249.4|35230.8|35228.4|996
1691076900000|2023-08-03 15:35:00|35247.8|35245.4|35262.3|35259.9|35271.8|35269.4|35240.8|35238.4|1140
1691077200000|2023-08-03 15:40:00|35261.1|35258.7|35253.1|35250.7|35267.6|35265.2|35246.1|35243.7|696
1691077500000|2023-08-03 15:45:00|35252.6|35250.2|35263.6|35261.2|35268.6|35266.2|35242.6|35240.2|854
1691077800000|2023-08-03 15:50:00|35263.1|35260.7|35277.1|35274.7|35289.6|35287.2|35262.1|35259.7|1058
1691078100000|2023-08-03 15:55:00|35276.6|35274.2|35255.1|35252.7|35281.1|35278.7|35250.6|35248.2|973
1691078400000|2023-08-03 16:00:00|35254.6|35252.2|35248.1|35245.7|35261.6|35259.2|35239.6|35237.2|1009
1691078700000|2023-08-03 16:05:00|35248.6|35246.2|35249.6|35247.2|35256.6|35254.2|35235.6|35233.2|655
1691079000000|2023-08-03 16:10:00|35250.6|35248.2|35260.6|35258.2|35266.6|35264.2|35249.1|35246.7|519
1691079300000|2023-08-03 16:15:00|35261.1|35258.7|35288.6|35286.2|35289.6|35287.2|35255.6|35253.2|631
1691079600000|2023-08-03 16:20:00|35289.1|35286.7|35280.1|35277.7|35295.6|35293.2|35271.6|35269.2|955
1691079900000|2023-08-03 16:25:00|35279.6|35277.2|35276.1|35273.7|35281.6|35279.2|35258.1|35255.7|636
1691080200000|2023-08-03 16:30:00|35276.6|35274.2|35279.6|35277.2|35290.6|35288.2|35274.6|35272.2|647
1691080500000|2023-08-03 16:35:00|35279.1|35276.7|35282.6|35280.2|35286.6|35284.2|35273.1|35270.7|460
1691080800000|2023-08-03 16:40:00|35283.1|35280.7|35317.6|35315.2|35318.1|35315.7|35281.6|35279.2|1240
1691081100000|2023-08-03 16:45:00|35318.1|35315.7|35330.1|35327.7|35332.1|35329.7|35315.6|35313.2|1020
1691081400000|2023-08-03 16:50:00|35329.6|35327.2|35313.1|35310.7|35338.6|35336.2|35311.6|35309.2|806
1691081700000|2023-08-03 16:55:00|35312.6|35310.2|35323.6|35321.2|35327.6|35325.2|35310.6|35308.2|816
1691082000000|2023-08-03 17:00:00|35322.9|35320.5|35319.9|35317.5|35331.9|35329.5|35311.4|35309|949
1691082300000|2023-08-03 17:05:00|35319.4|35317|35316.9|35314.5|35321.9|35319.5|35304.9|35302.5|1132
1691082600000|2023-08-03 17:10:00|35316.4|35314|35330.9|35328.5|35340.4|35338|35315.4|35313|865
1691082900000|2023-08-03 17:15:00|35330.4|35328|35330.9|35328.5|35334.9|35332.5|35314.9|35312.5|808
1691083200000|2023-08-03 17:20:00|35330.4|35328|35346.4|35344|35352.9|35350.5|35330.4|35328|677
1691083500000|2023-08-03 17:25:00|35346.9|35344.5|35326.9|35324.5|35349.4|35347|35322.9|35320.5|683
1691083800000|2023-08-03 17:30:00|35327.4|35325|35304.4|35302|35332.9|35330.5|35301.4|35299|736
1691084100000|2023-08-03 17:35:00|35304.9|35302.5|35309.9|35307.5|35315.9|35313.5|35295.9|35293.5|642
1691084400000|2023-08-03 17:40:00|35309.4|35307|35279.4|35277|35310.4|35308|35278.4|35276|595
1691084700000|2023-08-03 17:45:00|35278.9|35276.5|35285.4|35283|35294.9|35292.5|35261.9|35259.5|741
1691085000000|2023-08-03 17:50:00|35284.9|35282.5|35276.9|35274.5|35289.9|35287.5|35271.9|35269.5|557
1691085300000|2023-08-03 17:55:00|35276.4|35274|35255.9|35253.5|35277.9|35275.5|35251.4|35249|849
1691085600000|2023-08-03 18:00:00|35256.4|35254|35268.4|35266|35269.4|35267|35241.9|35239.5|901
1691085900000|2023-08-03 18:05:00|35267.9|35265.5|35253.9|35251.5|35272.9|35270.5|35251.9|35249.5|356
1691086200000|2023-08-03 18:10:00|35253.4|35251|35260.9|35258.5|35266.9|35264.5|35248.4|35246|435
1691086500000|2023-08-03 18:15:00|35261.4|35259|35289.9|35287.5|35289.9|35287.5|35257.4|35255|627
1691086800000|2023-08-03 18:20:00|35291.3|35288.9|35295.3|35292.9|35296.3|35293.9|35279.3|35276.9|609
1691087100000|2023-08-03 18:25:00|35295.8|35293.4|35280.3|35277.9|35300.3|35297.9|35272.3|35269.9|558
1691087400000|2023-08-03 18:30:00|35280.8|35278.4|35274.3|35271.9|35287.3|35284.9|35270.8|35268.4|462
1691087700000|2023-08-03 18:35:00|35273.8|35271.4|35262.8|35260.4|35274.3|35271.9|35233.3|35230.9|1072
1691088000000|2023-08-03 18:40:00|35263.3|35260.9|35275.3|35272.9|35280.3|35277.9|35258.3|35255.9|579
1691088300000|2023-08-03 18:45:00|35275.8|35273.4|35266.8|35264.4|35289.3|35286.9|35262.8|35260.4|604
1691088600000|2023-08-03 18:50:00|35267.3|35264.9|35291.3|35288.9|35292.3|35289.9|35261.3|35258.9|627
1691088900000|2023-08-03 18:55:00|35291.8|35289.4|35281.8|35279.4|35293.8|35291.4|35276.3|35273.9|419
1691089200000|2023-08-03 19:00:00|35283.3|35280.9|35274.3|35271.9|35286.3|35283.9|35264.8|35262.4|506
1691089500000|2023-08-03 19:05:00|35273.8|35271.4|35250.8|35248.4|35276.3|35273.9|35242.8|35240.4|824
1691089800000|2023-08-03 19:10:00|35250.3|35247.9|35220.3|35217.9|35252.3|35249.9|35209.3|35206.9|1307
1691090100000|2023-08-03 19:15:00|35221.3|35218.9|35243.8|35241.4|35247.3|35244.9|35206.8|35204.4|910
1691090400000|2023-08-03 19:20:00|35243.3|35240.9|35254.3|35251.9|35255.3|35252.9|35232.3|35229.9|720
1691090700000|2023-08-03 19:25:00|35253.8|35251.4|35244.3|35241.9|35258.3|35255.9|35240.3|35237.9|759
1691091000000|2023-08-03 19:30:00|35243.8|35241.4|35254.8|35252.4|35266.3|35263.9|35238.3|35235.9|907
1691091300000|2023-08-03 19:35:00|35254.3|35251.9|35239.8|35237.4|35262.3|35259.9|35229.8|35227.4|938
1691091600000|2023-08-03 19:40:00|35239.7|35237.3|35243.2|35240.8|35250.2|35247.8|35234.2|35231.8|843
1691091900000|2023-08-03 19:45:00|35242.7|35240.3|35217.7|35215.3|35245.7|35243.3|35217.7|35215.3|1073
1691092200000|2023-08-03 19:50:00|35221.7|35219.3|35235.7|35233.3|35245.7|35243.3|35212.2|35209.8|1217
1691092500000|2023-08-03 19:55:00|35236.2|35233.8|35211.2|35208.8|35262.2|35259.8|35202.7|35200.3|3918
1691092800000|2023-08-03 20:00:00|35210.4|35208|35241.1|35236.3|35284.1|35279.3|35192.6|35187.8|4071
1691093100000|2023-08-03 20:05:00|35241.6|35236.8|35276.1|35271.3|35281.1|35276.3|35233.6|35228.8|707
1691093400000|2023-08-03 20:10:00|35276.6|35271.8|35279.6|35274.8|35297.1|35292.3|35271.6|35266.8|346
1691093700000|2023-08-03 20:15:00|35280.1|35275.3|35283.6|35278.8|35288.1|35283.3|35272.6|35267.8|253
1691094000000|2023-08-03 20:20:00|35283.1|35278.3|35286.6|35281.8|35295.6|35290.8|35280.1|35275.3|209
1691094300000|2023-08-03 20:25:00|35286.1|35281.3|35282.1|35277.3|35289.6|35284.8|35280.6|35275.8|78
1691094600000|2023-08-03 20:30:00|35269.6|35264.8|35251.6|35246.8|35301.1|35296.3|35243.1|35238.3|1310
1691094900000|2023-08-03 20:35:00|35248.6|35243.8|35234.1|35229.3|35251.6|35246.8|35228.6|35223.8|224
1691095200000|2023-08-03 20:40:00|35233.6|35228.8|35218.1|35213.3|35237.6|35232.8|35212.6|35207.8|145
1691095500000|2023-08-03 20:45:00|35217.6|35212.8|35211.1|35206.3|35230.6|35225.8|35207.6|35202.8|214
1691095800000|2023-08-03 20:50:00|35211.6|35206.8|35226.1|35221.3|35227.1|35222.3|35210.1|35205.3|123
1691096100000|2023-08-03 20:55:00|35226.6|35221.8|35232.5|35222.7|35233.1|35228.3|35219.1|35214.3|120
1691096400000|2023-08-03 21:00:00|35231.6|35221.8|35233|35223.2|35235.1|35225.3|35227.6|35217.8|0
1691096700000|2023-08-03 21:05:00|35232.7|35222.9|35227|35217.2|35238.4|35228.6|35227|35217.2|0
1691097000000|2023-08-03 21:10:00|35229.6|35219.8|35231.2|35221.4|35237.6|35227.8|35229|35219.2|0
1691097300000|2023-08-03 21:15:00|35231.7|35221.9|35233.8|35224|35236.3|35226.5|35231.3|35221.5|0
1691097600000|2023-08-03 21:20:00|35233.9|35224.1|35232.9|35223.1|35238.5|35228.7|35218.6|35208.8|0
1691097900000|2023-08-03 21:25:00|35232|35222.2|35221.6|35211.8|35234.3|35224.5|35216.8|35207|0
1691098200000|2023-08-03 21:30:00|35222.4|35212.6|35203.9|35194.1|35222.4|35212.6|35203.9|35194.1|0
1691098500000|2023-08-03 21:35:00|35206.5|35196.7|35203.3|35193.5|35206.5|35196.7|35200.6|35190.8|0
1691098800000|2023-08-03 21:40:00|35203.2|35193.4|35203.1|35193.3|35206.1|35196.3|35201.7|35191.9|0
1691099100000|2023-08-03 21:45:00|35205.2|35195.4|35211.2|35201.4|35211.3|35201.5|35204.1|35194.3|0
1691099400000|2023-08-03 21:50:00|35210.1|35200.3|35209.4|35199.6|35212.1|35202.3|35208.6|35198.8|0
1691099700000|2023-08-03 21:55:00|35210.5|35200.7|35227.9|35218.1|35229.9|35220.1|35210.5|35200.7|0
1691100000000|2023-08-03 22:00:00|35209.1|35204.3|35219.1|35214.3|35233.1|35228.3|35205.1|35200.3|252
1691100300000|2023-08-03 22:05:00|35218.6|35213.8|35213.1|35208.3|35226.1|35221.3|35213.1|35208.3|184
1691100600000|2023-08-03 22:10:00|35212.6|35207.8|35213.1|35208.3|35221.6|35216.8|35207.1|35202.3|214
1691100900000|2023-08-03 22:15:00|35214.6|35209.8|35216.6|35211.8|35218.1|35213.3|35206.1|35201.3|88
1691101200000|2023-08-03 22:20:00|35217.1|35212.3|35228.6|35223.8|35229.1|35224.3|35214.1|35209.3|112
1691101500000|2023-08-03 22:25:00|35228.1|35223.3|35234.6|35229.8|35234.6|35229.8|35223.1|35218.3|71
1691101800000|2023-08-03 22:30:00|35235.1|35230.3|35243.1|35238.3|35244.6|35239.8|35233.6|35228.8|57
1691102100000|2023-08-03 22:35:00|35242.6|35237.8|35237.6|35232.8|35244.6|35239.8|35236.6|35231.8|27
1691102400000|2023-08-03 22:40:00|35238.1|35233.3|35234.6|35229.8|35240.1|35235.3|35231.6|35226.8|69
1691102700000|2023-08-03 22:45:00|35234.1|35229.3|35242.6|35237.8|35242.6|35237.8|35233.6|35228.8|49
1691103000000|2023-08-03 22:50:00|35243.1|35238.3|35245.1|35240.3|35245.1|35240.3|35241.1|35236.3|38
1691103300000|2023-08-03 22:55:00|35244.1|35239.3|35254.1|35249.3|35260.1|35255.3|35244.1|35239.3|100
1691103600000|2023-08-03 23:00:00|35254.6|35249.8|35249.1|35244.3|35256.6|35251.8|35248.1|35243.3|68
1691103900000|2023-08-03 23:05:00|35249.6|35244.8|35259.1|35254.3|35268.1|35263.3|35249.6|35244.8|108
1691104200000|2023-08-03 23:10:00|35259.6|35254.8|35253.6|35248.8|35260.1|35255.3|35251.1|35246.3|54
1691104500000|2023-08-03 23:15:00|35254.1|35249.3|35257.1|35252.3|35261.6|35256.8|35253.1|35248.3|37
1691104800000|2023-08-03 23:20:00|35256.6|35251.8|35252.1|35247.3|35258.1|35253.3|35251.6|35246.8|16
1691105100000|2023-08-03 23:25:00|35251.6|35246.8|35249.1|35244.3|35253.6|35248.8|35246.6|35241.8|62
1691105400000|2023-08-03 23:30:00|35248.6|35243.8|35240.1|35235.3|35249.6|35244.8|35236.1|35231.3|87
1691105700000|2023-08-03 23:35:00|35240.6|35235.8|35239.1|35234.3|35242.6|35237.8|35239.1|35234.3|23
1691106000000|2023-08-03 23:40:00|35239.6|35234.8|35242.1|35237.3|35243.1|35238.3|35235.1|35230.3|44
1691106300000|2023-08-03 23:45:00|35242.6|35237.8|35244.6|35239.8|35249.6|35244.8|35240.6|35235.8|65
1691106600000|2023-08-03 23:50:00|35244.1|35239.3|35253.1|35248.3|35253.6|35248.8|35243.1|35238.3|63
1691106900000|2023-08-03 23:55:00|35252.6|35247.8|35252.6|35247.8|35255.1|35250.3|35249.1|35244.3|66
1691107200000|2023-08-04 00:00:00|35253.1|35248.3|35251.1|35246.3|35256.1|35251.3|35241.6|35236.8|154
1691107500000|2023-08-04 00:05:00|35250.6|35245.8|35238.6|35233.8|35251.1|35246.3|35231.6|35226.8|120
1691107800000|2023-08-04 00:10:00|35238.1|35233.3|35252.6|35247.8|35254.6|35249.8|35238.1|35233.3|61
1691108100000|2023-08-04 00:15:00|35253.1|35248.3|35247.1|35242.3|35254.1|35249.3|35238.1|35233.3|84
1691108400000|2023-08-04 00:20:00|35247.6|35242.8|35252.1|35247.3|35256.1|35251.3|35246.6|35241.8|54
1691108700000|2023-08-04 00:25:00|35252.6|35247.8|35249.1|35244.3|35255.6|35250.8|35246.6|35241.8|73
1691109000000|2023-08-04 00:30:00|35249.6|35244.8|35254.1|35249.3|35256.6|35251.8|35248.1|35243.3|27
1691109300000|2023-08-04 00:35:00|35253.6|35248.8|35276.1|35271.3|35277.1|35272.3|35253.6|35248.8|161
1691109600000|2023-08-04 00:40:00|35275.6|35270.8|35284.1|35279.3|35290.1|35285.3|35275.6|35270.8|164
1691109900000|2023-08-04 00:45:00|35286.1|35281.3|35274.1|35269.3|35288.1|35283.3|35272.6|35267.8|140
1691110200000|2023-08-04 00:50:00|35273.6|35268.8|35275.1|35270.3|35278.6|35273.8|35268.6|35263.8|68
1691110500000|2023-08-04 00:55:00|35275.6|35270.8|35288.1|35283.3|35289.1|35284.3|35275.1|35270.3|76
1691110800000|2023-08-04 01:00:00|35287.6|35282.8|35295.1|35290.3|35301.6|35296.8|35287.6|35282.8|117
1691111100000|2023-08-04 01:05:00|35294.6|35289.8|35300.1|35295.3|35300.1|35295.3|35290.6|35285.8|135
1691111400000|2023-08-04 01:10:00|35299.6|35294.8|35292.1|35287.3|35300.1|35295.3|35288.6|35283.8|79
1691111700000|2023-08-04 01:15:00|35291.6|35286.8|35283.6|35278.8|35291.6|35286.8|35282.1|35277.3|91
1691112000000|2023-08-04 01:20:00|35284.1|35279.3|35283.1|35278.3|35285.1|35280.3|35280.1|35275.3|30
1691112300000|2023-08-04 01:25:00|35283.6|35278.8|35284.1|35279.3|35284.6|35279.8|35273.1|35268.3|60
1691112600000|2023-08-04 01:30:00|35283.6|35278.8|35290.6|35285.8|35291.6|35286.8|35281.1|35276.3|121
1691112900000|2023-08-04 01:35:00|35291.1|35286.3|35307.1|35302.3|35309.6|35304.8|35291.1|35286.3|228
1691113200000|2023-08-04 01:40:00|35306.6|35301.8|35300.6|35295.8|35306.6|35301.8|35297.1|35292.3|85
1691113500000|2023-08-04 01:45:00|35301.1|35296.3|35289.1|35284.3|35301.1|35296.3|35288.1|35283.3|84
1691113800000|2023-08-04 01:50:00|35288.6|35283.8|35287.1|35282.3|35288.6|35283.8|35282.6|35277.8|68
1691114100000|2023-08-04 01:55:00|35286.6|35281.8|35286.1|35281.3|35287.1|35282.3|35280.6|35275.8|93
1691114400000|2023-08-04 02:00:00|35287.1|35282.3|35289.6|35284.8|35301.6|35296.8|35286.1|35281.3|188
1691114700000|2023-08-04 02:05:00|35288.6|35283.8|35265.1|35260.3|35288.6|35283.8|35264.6|35259.8|244
1691115000000|2023-08-04 02:10:00|35265.6|35260.8|35267.6|35262.8|35271.6|35266.8|35263.1|35258.3|129
1691115300000|2023-08-04 02:15:00|35267.1|35262.3|35274.6|35269.8|35277.1|35272.3|35267.1|35262.3|101
1691115600000|2023-08-04 02:20:00|35274.1|35269.3|35275.1|35270.3|35279.1|35274.3|35270.1|35265.3|70
1691115900000|2023-08-04 02:25:00|35274.6|35269.8|35271.1|35266.3|35278.6|35273.8|35269.1|35264.3|64
1691116200000|2023-08-04 02:30:00|35270.1|35265.3|35257.1|35252.3|35273.6|35268.8|35256.1|35251.3|83
1691116500000|2023-08-04 02:35:00|35256.6|35251.8|35260.6|35255.8|35263.1|35258.3|35256.1|35251.3|49
1691116800000|2023-08-04 02:40:00|35260.1|35255.3|35262.1|35257.3|35263.6|35258.8|35255.6|35250.8|72
1691117100000|2023-08-04 02:45:00|35262.6|35257.8|35275.6|35270.8|35277.6|35272.8|35259.1|35254.3|87
1691117400000|2023-08-04 02:50:00|35275.1|35270.3|35275.6|35270.8|35281.1|35276.3|35269.1|35264.3|196
1691117700000|2023-08-04 02:55:00|35276.1|35271.3|35271.6|35266.8|35278.1|35273.3|35271.1|35266.3|88
1691118000000|2023-08-04 03:00:00|35271.1|35266.3|35276.1|35271.3|35277.1|35272.3|35267.6|35262.8|66
1691118300000|2023-08-04 03:05:00|35275.6|35270.8|35287.1|35282.3|35288.6|35283.8|35272.6|35267.8|87
1691118600000|2023-08-04 03:10:00|35286.6|35281.8|35292.1|35287.3|35297.1|35292.3|35286.1|35281.3|72
1691118900000|2023-08-04 03:15:00|35291.6|35286.8|35284.1|35279.3|35294.6|35289.8|35283.1|35278.3|45
1691119200000|2023-08-04 03:20:00|35283.6|35278.8|35280.6|35275.8|35286.6|35281.8|35278.6|35273.8|38
1691119500000|2023-08-04 03:25:00|35280.1|35275.3|35282.6|35277.8|35283.6|35278.8|35278.6|35273.8|33
1691119800000|2023-08-04 03:30:00|35282.1|35277.3|35283.6|35278.8|35288.1|35283.3|35281.6|35276.8|80
1691120100000|2023-08-04 03:35:00|35283.1|35278.3|35282.6|35277.8|35283.6|35278.8|35278.1|35273.3|39
1691120400000|2023-08-04 03:40:00|35281.6|35276.8|35277.1|35272.3|35281.6|35276.8|35276.6|35271.8|33
1691120700000|2023-08-04 03:45:00|35276.6|35271.8|35273.6|35268.8|35279.6|35274.8|35272.1|35267.3|44
1691121000000|2023-08-04 03:50:00|35274.6|35269.8|35269.6|35264.8|35277.1|35272.3|35268.6|35263.8|34
1691121300000|2023-08-04 03:55:00|35270.1|35265.3|35274.1|35269.3|35275.1|35270.3|35270.1|35265.3|31
1691121600000|2023-08-04 04:00:00|35273.6|35268.8|35279.6|35274.8|35280.1|35275.3|35273.6|35268.8|46
1691121900000|2023-08-04 04:05:00|35280.6|35275.8|35281.6|35276.8|35284.6|35279.8|35279.6|35274.8|74
1691122200000|2023-08-04 04:10:00|35281.1|35276.3|35280.6|35275.8|35284.1|35279.3|35280.6|35275.8|23
1691122500000|2023-08-04 04:15:00|35279.6|35274.8|35285.6|35280.8|35285.6|35280.8|35277.6|35272.8|43
1691122800000|2023-08-04 04:20:00|35285.1|35280.3|35280.1|35275.3|35285.1|35280.3|35279.1|35274.3|44
1691123100000|2023-08-04 04:25:00|35280.6|35275.8|35279.1|35274.3|35280.6|35275.8|35277.6|35272.8|25
1691123400000|2023-08-04 04:30:00|35278.6|35273.8|35281.6|35276.8|35281.6|35276.8|35277.1|35272.3|37
1691123700000|2023-08-04 04:35:00|35282.1|35277.3|35279.1|35274.3|35284.6|35279.8|35279.1|35274.3|47
1691124000000|2023-08-04 04:40:00|35278.6|35273.8|35280.6|35275.8|35280.6|35275.8|35277.1|35272.3|29
1691124300000|2023-08-04 04:45:00|35281.1|35276.3|35279.1|35274.3|35281.6|35276.8|35278.6|35273.8|30
1691124600000|2023-08-04 04:50:00|35279.6|35274.8|35282.6|35277.8|35285.1|35280.3|35279.6|35274.8|48
1691124900000|2023-08-04 04:55:00|35282.1|35277.3|35280.1|35275.3|35282.1|35277.3|35279.1|35274.3|52
1691125200000|2023-08-04 05:00:00|35279.6|35274.8|35276.6|35271.8|35287.6|35282.8|35276.1|35271.3|106
1691125500000|2023-08-04 05:05:00|35276.1|35271.3|35286.1|35281.3|35287.1|35282.3|35273.6|35268.8|81
1691125800000|2023-08-04 05:10:00|35285.6|35280.8|35286.1|35281.3|35291.6|35286.8|35283.6|35278.8|74
1691126100000|2023-08-04 05:15:00|35285.6|35280.8|35293.6|35288.8|35296.6|35291.8|35285.6|35280.8|66
1691126400000|2023-08-04 05:20:00|35293.1|35288.3|35303.1|35298.3|35304.6|35299.8|35293.1|35288.3|127
1691126700000|2023-08-04 05:25:00|35302.6|35297.8|35292.1|35287.3|35303.1|35298.3|35290.6|35285.8|103
1691127000000|2023-08-04 05:30:00|35291.6|35286.8|35292.6|35287.8|35296.1|35291.3|35287.1|35282.3|69
1691127300000|2023-08-04 05:35:00|35293.6|35288.8|35292.1|35287.3|35295.6|35290.8|35290.1|35285.3|64
1691127600000|2023-08-04 05:40:00|35292.6|35287.8|35302.1|35297.3|35303.1|35298.3|35290.6|35285.8|80
1691127900000|2023-08-04 05:45:00|35302.6|35297.8|35315.1|35310.3|35317.6|35312.8|35302.1|35297.3|195
1691128200000|2023-08-04 05:50:00|35314.6|35309.8|35316.1|35311.3|35321.6|35316.8|35311.6|35306.8|240
1691128500000|2023-08-04 05:55:00|35315.6|35310.8|35312.6|35307.8|35316.1|35311.3|35310.6|35305.8|109
1691128800000|2023-08-04 06:00:00|35312|35308.4|35310.5|35306.9|35318|35314.4|35298.5|35294.9|272
1691129100000|2023-08-04 06:05:00|35311.5|35307.9|35304.5|35300.9|35312|35308.4|35302.5|35298.9|111
1691129400000|2023-08-04 06:10:00|35304|35300.4|35297.5|35293.9|35304.5|35300.9|35292|35288.4|95
1691129700000|2023-08-04 06:15:00|35297|35293.4|35295|35291.4|35302.5|35298.9|35294|35290.4|95
1691130000000|2023-08-04 06:20:00|35293.5|35289.9|35303.5|35299.9|35303.5|35299.9|35293.5|35289.9|105
1691130300000|2023-08-04 06:25:00|35303|35299.4|35310|35306.4|35310.5|35306.9|35301.5|35297.9|166
1691130600000|2023-08-04 06:30:00|35309.5|35305.9|35302|35298.4|35309.5|35305.9|35298.5|35294.9|93
1691130900000|2023-08-04 06:35:00|35301.5|35297.9|35302.5|35298.9|35304|35300.4|35298.5|35294.9|70
1691131200000|2023-08-04 06:40:00|35302|35298.4|35300.5|35296.9|35302.5|35298.9|35292.5|35288.9|155
1691131500000|2023-08-04 06:45:00|35300|35296.4|35298.5|35294.9|35302|35298.4|35295|35291.4|146
1691131800000|2023-08-04 06:50:00|35299|35295.4|35298|35294.4|35300.5|35296.9|35294|35290.4|34
1691132100000|2023-08-04 06:55:00|35298.5|35294.9|35289.5|35285.9|35302.5|35298.9|35288|35284.4|274
1691132400000|2023-08-04 07:00:00|35288.5|35284.9|35257.5|35253.9|35289.5|35285.9|35251.5|35247.9|591
1691132700000|2023-08-04 07:05:00|35257|35253.4|35237|35233.4|35261|35257.4|35230|35226.4|607
1691133000000|2023-08-04 07:10:00|35236|35232.4|35234.5|35230.9|35245.5|35241.9|35230.5|35226.9|455
1691133300000|2023-08-04 07:15:00|35235|35231.4|35261.5|35257.9|35270.5|35266.9|35230|35226.4|361
1691133600000|2023-08-04 07:20:00|35262|35258.4|35270|35266.4|35274.5|35270.9|35258.5|35254.9|238
1691133900000|2023-08-04 07:25:00|35269.5|35265.9|35263.5|35259.9|35271|35267.4|35257.5|35253.9|232
1691134200000|2023-08-04 07:30:00|35263|35259.4|35281.5|35277.9|35286.5|35282.9|35262.5|35258.9|257
1691134500000|2023-08-04 07:35:00|35281|35277.4|35278.5|35274.9|35286.5|35282.9|35266.5|35262.9|136
1691134800000|2023-08-04 07:40:00|35278|35274.4|35264|35260.4|35278.5|35274.9|35263.5|35259.9|144
1691135100000|2023-08-04 07:45:00|35263.5|35259.9|35290.5|35286.9|35292.5|35288.9|35258.5|35254.9|279
1691135400000|2023-08-04 07:50:00|35291|35287.4|35299|35295.4|35301.5|35297.9|35290|35286.4|457
1691135700000|2023-08-04 07:55:00|35298.5|35294.9|35304.5|35300.9|35312|35308.4|35293|35289.4|922
1691136000000|2023-08-04 08:00:00|35304|35300.4|35329|35325.4|35330|35326.4|35303.5|35299.9|817
1691136300000|2023-08-04 08:05:00|35329.5|35325.9|35332|35328.4|35334|35330.4|35321|35317.4|259
1691136600000|2023-08-04 08:10:00|35332.5|35328.9|35318.5|35314.9|35332.5|35328.9|35314.5|35310.9|295
1691136900000|2023-08-04 08:15:00|35318|35314.4|35318.5|35314.9|35320.5|35316.9|35310|35306.4|696
1691137200000|2023-08-04 08:20:00|35319|35315.4|35305.5|35301.9|35327|35323.4|35302.5|35298.9|667
1691137500000|2023-08-04 08:25:00|35305|35301.4|35299.5|35295.9|35309|35305.4|35294.5|35290.9|488
1691137800000|2023-08-04 08:30:00|35299|35295.4|35280.5|35276.9|35302.5|35298.9|35278.5|35274.9|610
1691138100000|2023-08-04 08:35:00|35281|35277.4|35273.5|35269.9|35288|35284.4|35272.5|35268.9|189
1691138400000|2023-08-04 08:40:00|35274|35270.4|35279|35275.4|35286.5|35282.9|35270|35266.4|219
1691138700000|2023-08-04 08:45:00|35278.5|35274.9|35280.5|35276.9|35288|35284.4|35276|35272.4|110
1691139000000|2023-08-04 08:50:00|35279.5|35275.9|35283|35279.4|35284|35280.4|35274.5|35270.9|184
1691139300000|2023-08-04 08:55:00|35283.5|35279.9|35279.5|35275.9|35284|35280.4|35279|35275.4|84
1691139600000|2023-08-04 09:00:00|35280|35276.4|35281|35277.4|35290|35286.4|35277.5|35273.9|293
1691139900000|2023-08-04 09:05:00|35280.5|35276.9|35282|35278.4|35282.5|35278.9|35269.5|35265.9|154
1691140200000|2023-08-04 09:10:00|35281.5|35277.9|35287.5|35283.9|35290.5|35286.9|35281.5|35277.9|234
1691140500000|2023-08-04 09:15:00|35287|35283.4|35300.5|35296.9|35302.5|35298.9|35284|35280.4|226
1691140800000|2023-08-04 09:20:00|35300|35296.4|35302.5|35298.9|35307.5|35303.9|35297.5|35293.9|149
1691141100000|2023-08-04 09:25:00|35302|35298.4|35295|35291.4|35303|35299.4|35294|35290.4|127
1691141400000|2023-08-04 09:30:00|35294.5|35290.9|35271|35267.4|35294.5|35290.9|35264.5|35260.9|244
1691141700000|2023-08-04 09:35:00|35270.5|35266.9|35275.5|35271.9|35276.5|35272.9|35261.5|35257.9|230
1691142000000|2023-08-04 09:40:00|35276|35272.4|35263.5|35259.9|35278.5|35274.9|35262|35258.4|201
1691142300000|2023-08-04 09:45:00|35264|35260.4|35267.5|35263.9|35273.5|35269.9|35263.5|35259.9|62
1691142600000|2023-08-04 09:50:00|35268|35264.4|35281|35277.4|35282|35278.4|35262.5|35258.9|125
1691142900000|2023-08-04 09:55:00|35281.5|35277.9|35268.5|35264.9|35286|35282.4|35260.5|35256.9|200
1691143200000|2023-08-04 10:00:00|35268|35264.4|35265|35261.4|35269.5|35265.9|35257.5|35253.9|292
1691143500000|2023-08-04 10:05:00|35265.5|35261.9|35263.5|35259.9|35267|35263.4|35254|35250.4|380
1691143800000|2023-08-04 10:10:00|35263|35259.4|35261|35257.4|35269|35265.4|35258.5|35254.9|573
1691144100000|2023-08-04 10:15:00|35260.5|35256.9|35271.5|35267.9|35271.5|35267.9|35255.5|35251.9|378
1691144400000|2023-08-04 10:20:00|35272|35268.4|35261.5|35257.9|35276|35272.4|35261|35257.4|349
1691144700000|2023-08-04 10:25:00|35261|35257.4|35263.5|35259.9|35263.5|35259.9|35250.5|35246.9|277
1691145000000|2023-08-04 10:30:00|35263|35259.4|35261.5|35257.9|35269|35265.4|35259.5|35255.9|436
1691145300000|2023-08-04 10:35:00|35261|35257.4|35251.5|35247.9|35262.5|35258.9|35246|35242.4|377
1691145600000|2023-08-04 10:40:00|35251|35247.4|35252.5|35248.9|35256|35252.4|35249|35245.4|102
1691145900000|2023-08-04 10:45:00|35252|35248.4|35244|35240.4|35256.5|35252.9|35242.5|35238.9|95
1691146200000|2023-08-04 10:50:00|35243.5|35239.9|35235|35231.4|35245|35241.4|35230|35226.4|221
1691146500000|2023-08-04 10:55:00|35234.5|35230.9|35225.5|35221.9|35234.5|35230.9|35219|35215.4|160
1691146800000|2023-08-04 11:00:00|35226|35222.4|35220|35216.4|35227.5|35223.9|35217|35213.4|219
1691147100000|2023-08-04 11:05:00|35219.5|35215.9|35216.5|35212.9|35219.5|35215.9|35208|35204.4|282
1691147400000|2023-08-04 11:10:00|35216|35212.4|35220|35216.4|35221.5|35217.9|35211.5|35207.9|168
1691147700000|2023-08-04 11:15:00|35219.5|35215.9|35210.5|35206.9|35221|35217.4|35204.5|35200.9|251
1691148000000|2023-08-04 11:20:00|35210|35206.4|35218.5|35214.9|35222|35218.4|35206.5|35202.9|196
1691148300000|2023-08-04 11:25:00|35218|35214.4|35205.5|35201.9|35227|35223.4|35205.5|35201.9|226
1691148600000|2023-08-04 11:30:00|35206|35202.4|35205.5|35201.9|35213.5|35209.9|35198|35194.4|256
1691148900000|2023-08-04 11:35:00|35206|35202.4|35199|35195.4|35208.5|35204.9|35196.5|35192.9|210
1691149200000|2023-08-04 11:40:00|35200|35196.4|35192.5|35188.9|35201.5|35197.9|35185|35181.4|343
1691149500000|2023-08-04 11:45:00|35191.5|35187.9|35174.5|35170.9|35192|35188.4|35171.5|35167.9|326
1691149800000|2023-08-04 11:50:00|35174|35170.4|35183.5|35179.9|35188.5|35184.9|35168|35164.4|321
1691150100000|2023-08-04 11:55:00|35183|35179.4|35189.5|35185.9|35199|35195.4|35178|35174.4|406
1691150400000|2023-08-04 12:00:00|35189|35185.4|35194.5|35190.9|35198|35194.4|35181|35177.4|561
1691150700000|2023-08-04 12:05:00|35195|35191.4|35192.5|35188.9|35204|35200.4|35188.5|35184.9|242
1691151000000|2023-08-04 12:10:00|35193.5|35189.9|35194|35190.4|35200|35196.4|35189|35185.4|270
1691151300000|2023-08-04 12:15:00|35193.5|35189.9|35193.5|35189.9|35206.5|35202.9|35191.5|35187.9|416
1691151600000|2023-08-04 12:20:00|35193|35189.4|35233|35229.4|35234|35230.4|35192.5|35188.9|593
1691151900000|2023-08-04 12:25:00|35233.5|35229.9|35223|35219.4|35239.5|35235.9|35219.5|35215.9|466
1691152200000|2023-08-04 12:30:00|35221.5|35217.9|35211|35207.4|35280.5|35276.9|35197|35193.4|2910
1691152500000|2023-08-04 12:35:00|35211.5|35207.9|35187|35183.4|35222.5|35218.9|35148.5|35144.9|1852
1691152800000|2023-08-04 12:40:00|35187.5|35183.9|35251.5|35247.9|35257|35253.4|35175|35171.4|1568
1691153100000|2023-08-04 12:45:00|35252|35248.4|35268.5|35264.9|35291|35287.4|35252|35248.4|1633
1691153400000|2023-08-04 12:50:00|35268|35264.4|35273.5|35269.9|35294|35290.4|35267.5|35263.9|1680
1691153700000|2023-08-04 12:55:00|35274|35270.4|35266.5|35262.9|35274|35270.4|35247|35243.4|740
1691154000000|2023-08-04 13:00:00|35266|35262.4|35281.5|35277.9|35286.5|35282.9|35250.5|35246.9|674
1691154300000|2023-08-04 13:05:00|35282|35278.4|35289.5|35285.9|35297.5|35293.9|35273|35269.4|728
1691154600000|2023-08-04 13:10:00|35289|35285.4|35295.5|35291.9|35296|35292.4|35279.5|35275.9|462
1691154900000|2023-08-04 13:15:00|35295|35291.4|35290|35286.4|35305.5|35301.9|35289.5|35285.9|672
1691155200000|2023-08-04 13:20:00|35290.5|35286.9|35283.5|35279.9|35302|35298.4|35281|35277.4|604
1691155500000|2023-08-04 13:25:00|35284|35280.4|35314|35310.4|35316|35312.4|35280.5|35276.9|1113
1691155800000|2023-08-04 13:30:00|35315.5|35311.9|35366.4|35364|35372.9|35370.5|35284.4|35282|7850
1691156100000|2023-08-04 13:35:00|35366.9|35364.5|35355.1|35352.7|35367.9|35365.5|35327.4|35325|4514
1691156400000|2023-08-04 13:40:00|35355.6|35353.2|35379.1|35376.7|35395.1|35392.7|35355.6|35353.2|4119
1691156700000|2023-08-04 13:45:00|35379.6|35377.2|35396.6|35394.2|35420.6|35418.2|35378.6|35376.2|3248
1691157000000|2023-08-04 13:50:00|35397.1|35394.7|35353.6|35351.2|35399.6|35397.2|35349.1|35346.7|3128
1691157300000|2023-08-04 13:55:00|35352.6|35350.2|35342.7|35340.3|35353.1|35350.7|35319.2|35316.8|2954
1691157600000|2023-08-04 14:00:00|35343.2|35340.8|35323.7|35321.3|35362.2|35359.8|35317.2|35314.8|3491
1691157900000|2023-08-04 14:05:00|35322.7|35320.3|35262.7|35260.3|35322.7|35320.3|35242.7|35240.3|3718
1691158200000|2023-08-04 14:10:00|35264.2|35261.8|35283.2|35280.8|35293.2|35290.8|35261.2|35258.8|2173
1691158500000|2023-08-04 14:15:00|35283.7|35281.3|35306.7|35304.3|35308.7|35306.3|35257.7|35255.3|1482
1691158800000|2023-08-04 14:20:00|35306.2|35303.8|35337.2|35334.8|35337.2|35334.8|35300.7|35298.3|1728
1691159100000|2023-08-04 14:25:00|35338.2|35335.8|35360.2|35357.8|35361.7|35359.3|35332.7|35330.3|1494
1691159400000|2023-08-04 14:30:00|35360.7|35358.3|35387.2|35384.8|35395.7|35393.3|35359.2|35356.8|2700
1691159700000|2023-08-04 14:35:00|35387.7|35385.3|35401.4|35399|35411.2|35408.8|35376.2|35373.8|1455
1691160000000|2023-08-04 14:40:00|35400.9|35398.5|35429.9|35427.5|35432.4|35430|35397.9|35395.5|1748
1691160300000|2023-08-04 14:45:00|35428.9|35426.5|35418.4|35416|35431.9|35429.5|35410.9|35408.5|1684
1691160600000|2023-08-04 14:50:00|35417.9|35415.5|35413.9|35411.5|35419.9|35417.5|35400.9|35398.5|1208
1691160900000|2023-08-04 14:55:00|35414.4|35412|35415.4|35413|35425.4|35423|35403.4|35401|1109
1691161200000|2023-08-04 15:00:00|35415.9|35413.5|35395.4|35393|35419.9|35417.5|35385.9|35383.5|1097
1691161500000|2023-08-04 15:05:00|35394.9|35392.5|35393.4|35391|35411.9|35409.5|35390.9|35388.5|845
1691161800000|2023-08-04 15:10:00|35393.9|35391.5|35387.9|35385.5|35400.9|35398.5|35382.9|35380.5|834
1691162100000|2023-08-04 15:15:00|35388.9|35386.5|35398.9|35396.5|35399.9|35397.5|35383.9|35381.5|618
1691162400000|2023-08-04 15:20:00|35399.4|35397|35403.9|35401.5|35415.9|35413.5|35392.4|35390|692
1691162700000|2023-08-04 15:25:00|35403.4|35401|35407.9|35405.5|35411.9|35409.5|35398.9|35396.5|523
1691163000000|2023-08-04 15:30:00|35408.9|35406.5|35409.9|35407.5|35417.9|35415.5|35401.9|35399.5|733
1691163300000|2023-08-04 15:35:00|35410.4|35408|35408.4|35406|35424.4|35422|35404.4|35402|855
1691163600000|2023-08-04 15:40:00|35407.9|35405.5|35439.9|35437.5|35440.4|35438|35398.9|35396.5|1299
1691163900000|2023-08-04 15:45:00|35440.9|35438.5|35442.4|35440|35447.9|35445.5|35433.9|35431.5|1039
1691164200000|2023-08-04 15:50:00|35441.9|35439.5|35437.9|35435.5|35445.4|35443|35424.4|35422|778
1691164500000|2023-08-04 15:55:00|35438.4|35436|35439.4|35437|35440.4|35438|35427.9|35425.5|535
1691164800000|2023-08-04 16:00:00|35438.9|35436.5|35446.4|35444|35452.9|35450.5|35437.9|35435.5|671
1691165100000|2023-08-04 16:05:00|35445.9|35443.5|35425.9|35423.5|35445.9|35443.5|35423.9|35421.5|623
1691165400000|2023-08-04 16:10:00|35424.9|35422.5|35432.4|35430|35439.4|35437|35417.9|35415.5|639
1691165700000|2023-08-04 16:15:00|35431.9|35429.5|35433.9|35431.5|35436.9|35434.5|35425.9|35423.5|436
1691166000000|2023-08-04 16:20:00|35434.9|35432.5|35452.9|35450.5|35452.9|35450.5|35415.9|35413.5|1120
1691166300000|2023-08-04 16:25:00|35452.4|35450|35485.4|35483|35490.4|35488|35451.9|35449.5|1858
1691166600000|2023-08-04 16:30:00|35485.9|35483.5|35474.9|35472.5|35493.9|35491.5|35470.9|35468.5|821
1691166900000|2023-08-04 16:35:00|35475.9|35473.5|35486.4|35484|35486.9|35484.5|35465.9|35463.5|470
1691167200000|2023-08-04 16:40:00|35485.9|35483.5|35506.9|35504.5|35507.4|35505|35481.9|35479.5|553
1691167500000|2023-08-04 16:45:00|35506.4|35504|35498.4|35496|35509.9|35507.5|35495.9|35493.5|514
1691167800000|2023-08-04 16:50:00|35497.9|35495.5|35505.9|35503.5|35507.9|35505.5|35490.9|35488.5|480
1691168100000|2023-08-04 16:55:00|35506.4|35504|35508.4|35506|35511.9|35509.5|35501.9|35499.5|440
1691168400000|2023-08-04 17:00:00|35508.9|35506.5|35496.9|35494.5|35514.4|35512|35495.9|35493.5|643
1691168700000|2023-08-04 17:05:00|35496.4|35494|35481.9|35479.5|35496.9|35494.5|35474.9|35472.5|823
1691169000000|2023-08-04 17:10:00|35481.4|35479|35492.9|35490.5|35492.9|35490.5|35472.9|35470.5|553
1691169300000|2023-08-04 17:15:00|35492.4|35490|35483.4|35481|35493.4|35491|35477.9|35475.5|358
1691169600000|2023-08-04 17:20:00|35483.9|35481.5|35470.4|35468|35484.9|35482.5|35468.9|35466.5|382
1691169900000|2023-08-04 17:25:00|35469.9|35467.5|35443.4|35441|35471.9|35469.5|35431.4|35429|1859
1691170200000|2023-08-04 17:30:00|35443.9|35441.5|35461.9|35459.5|35464.4|35462|35439.9|35437.5|579
1691170500000|2023-08-04 17:35:00|35462.4|35460|35435.9|35433.5|35462.4|35460|35431.9|35429.5|642
1691170800000|2023-08-04 17:40:00|35436.4|35434|35434.4|35432|35447.4|35445|35423.9|35421.5|967
1691171100000|2023-08-04 17:45:00|35433.9|35431.5|35435.9|35433.5|35449.4|35447|35429.9|35427.5|591
1691171400000|2023-08-04 17:50:00|35434.9|35432.5|35415.9|35413.5|35437.9|35435.5|35410.9|35408.5|939
1691171700000|2023-08-04 17:55:00|35415.4|35413|35380.4|35378|35415.4|35413|35371.9|35369.5|1998
1691172000000|2023-08-04 18:00:00|35379.9|35377.5|35276.9|35274.5|35379.9|35377.5|35274.4|35272|4046
1691172300000|2023-08-04 18:05:00|35277.9|35275.5|35268.9|35266.5|35292.2|35289.8|35253.4|35251|3800
1691172600000|2023-08-04 18:10:00|35267.9|35265.5|35277.4|35275|35291.9|35289.5|35247.9|35245.5|2067
1691172900000|2023-08-04 18:15:00|35277.9|35275.5|35229.4|35227|35280.9|35278.5|35203.9|35201.5|2574
1691173200000|2023-08-04 18:20:00|35228.9|35226.5|35157.9|35155.5|35228.9|35226.5|35153.9|35151.5|2892
1691173500000|2023-08-04 18:25:00|35157.4|35155|35157.4|35155|35196.9|35194.5|35132.9|35130.5|2595
1691173800000|2023-08-04 18:30:00|35157.9|35155.5|35155.9|35153.5|35175.4|35173|35130.4|35128|1997
1691174100000|2023-08-04 18:35:00|35155.4|35153|35121.9|35119.5|35155.9|35153.5|35115.9|35113.5|1614
1691174400000|2023-08-04 18:40:00|35121.4|35119|35122.1|35119.7|35156.6|35154.2|35095.1|35092.7|2957
1691174700000|2023-08-04 18:45:00|35120.6|35118.2|35107.6|35105.2|35121.6|35119.2|35093.1|35090.7|1780
1691175000000|2023-08-04 18:50:00|35108.1|35105.7|35086.1|35083.7|35149.1|35146.7|35086.1|35083.7|2356
1691175300000|2023-08-04 18:55:00|35085.1|35082.7|35094.1|35091.7|35113.6|35111.2|35067.1|35064.7|2431
1691175600000|2023-08-04 19:00:00|35094.6|35092.2|35096.1|35093.7|35121.6|35119.2|35088.1|35085.7|1517
1691175900000|2023-08-04 19:05:00|35095.6|35093.2|35064.1|35061.7|35105.1|35102.7|35061.1|35058.7|1479
1691176200000|2023-08-04 19:10:00|35063.6|35061.2|35111.6|35109.2|35115.1|35112.7|35061.1|35058.7|1451
1691176500000|2023-08-04 19:15:00|35112.1|35109.7|35093.6|35091.2|35126.1|35123.7|35091.6|35089.2|1274
1691176800000|2023-08-04 19:20:00|35092.1|35089.7|35067.6|35065.2|35104.6|35102.2|35064.1|35061.7|1413
1691177100000|2023-08-04 19:25:00|35067.1|35064.7|35093|35090.6|35097|35094.6|35064.5|35062.1|1316
1691177400000|2023-08-04 19:30:00|35093.5|35091.1|35082.5|35080.1|35109|35106.6|35072.5|35070.1|1417
1691177700000|2023-08-04 19:35:00|35083|35080.6|35045|35042.6|35092|35089.6|35041|35038.6|2067
1691178000000|2023-08-04 19:40:00|35044.2|35041.8|35043.7|35041.3|35059.2|35056.8|35034.7|35032.3|2446
1691178300000|2023-08-04 19:45:00|35044.2|35041.8|35047.7|35045.3|35067.2|35064.8|35039.7|35037.3|1563
1691178600000|2023-08-04 19:50:00|35047.2|35044.8|35045.2|35042.8|35071.7|35069.3|35032.2|35029.8|2280
1691178900000|2023-08-04 19:55:00|35044.7|35042.3|35079.7|35077.3|35079.7|35077.3|35039.2|35036.8|3977
1691179200000|2023-08-04 20:00:00|35081.7|35079.3|35062.9|35058.1|35086.4|35081.6|35062.4|35057.6|1366
1691179500000|2023-08-04 20:05:00|35063.4|35058.6|35090.9|35086.1|35090.9|35086.1|35063.4|35058.6|425
1691179800000|2023-08-04 20:10:00|35090.4|35085.6|35091.9|35087.1|35094.9|35090.1|35082.4|35077.6|304
1691180100000|2023-08-04 20:15:00|35091.4|35086.6|35095.9|35091.1|35097.4|35092.6|35078.4|35073.6|187
1691180400000|2023-08-04 20:20:00|35096.4|35091.6|35078.9|35074.1|35096.4|35091.6|35078.9|35074.1|103
1691180700000|2023-08-04 20:25:00|35078.4|35073.6|35079.9|35075.1|35080.9|35076.1|35072.4|35067.6|118
1691181000000|2023-08-04 20:30:00|35079.4|35074.6|35075.9|35071.1|35084.9|35080.1|35074.4|35069.6|117
1691181300000|2023-08-04 20:35:00|35074.9|35070.1|35078.4|35073.6|35078.9|35074.1|35072.4|35067.6|91
1691181600000|2023-08-04 20:40:00|35078.9|35074.1|35071.9|35067.1|35079.9|35075.1|35069.4|35064.6|56
1691181900000|2023-08-04 20:45:00|35070.4|35065.6|35065.9|35061.1|35072.9|35068.1|35063.4|35058.6|181
1691182200000|2023-08-04 20:50:00|35066.4|35061.6|35073.4|35068.6|35073.4|35068.6|35064.9|35060.1|87
1691182500000|2023-08-04 20:55:00|35072.9|35068.1|35064.9|35055.1|35073.9|35069.1|35059.4|35054.6|222
1691359200000|2023-08-06 22:00:00|35094|35089.2|35110.5|35105.7|35127|35122.2|35090.5|35085.7|359
1691359500000|2023-08-06 22:05:00|35109.5|35104.7|35126|35121.2|35131|35126.2|35108|35103.2|191
1691359800000|2023-08-06 22:10:00|35125.5|35120.7|35126|35121.2|35131|35126.2|35123|35118.2|118
1691360100000|2023-08-06 22:15:00|35125.5|35120.7|35130|35125.2|35131|35126.2|35125|35120.2|68
1691360400000|2023-08-06 22:20:00|35129.5|35124.7|35126.5|35121.7|35133|35128.2|35122|35117.2|110
1691360700000|2023-08-06 22:25:00|35126|35121.2|35121|35116.2|35127|35122.2|35119.5|35114.7|72
1691361000000|2023-08-06 22:30:00|35121.5|35116.7|35117|35112.2|35123|35118.2|35116|35111.2|36
1691361300000|2023-08-06 22:35:00|35116.5|35111.7|35115|35110.2|35117|35112.2|35109.5|35104.7|83
1691361600000|2023-08-06 22:40:00|35114.5|35109.7|35114|35109.2|35114.5|35109.7|35106|35101.2|57
1691361900000|2023-08-06 22:45:00|35113.5|35108.7|35115.5|35110.7|35119.5|35114.7|35113|35108.2|100
1691362200000|2023-08-06 22:50:00|35116|35111.2|35113|35108.2|35116|35111.2|35113|35108.2|23
1691362500000|2023-08-06 22:55:00|35113.5|35108.7|35124|35119.2|35125|35120.2|35113|35108.2|73
1691362800000|2023-08-06 23:00:00|35124.5|35119.7|35122|35117.2|35125|35120.2|35120.5|35115.7|75
1691363100000|2023-08-06 23:05:00|35121.5|35116.7|35121|35116.2|35124.5|35119.7|35117.5|35112.7|103
1691363400000|2023-08-06 23:10:00|35121.5|35116.7|35120|35115.2|35122.5|35117.7|35118|35113.2|20
1691363700000|2023-08-06 23:15:00|35120.5|35115.7|35124|35119.2|35125|35120.2|35120.5|35115.7|36
1691364000000|2023-08-06 23:20:00|35124.5|35119.7|35118|35113.2|35127.5|35122.7|35114.5|35109.7|58
1691364300000|2023-08-06 23:25:00|35118.5|35113.7|35116.5|35111.7|35118.5|35113.7|35115|35110.2|16
1691364600000|2023-08-06 23:30:00|35117|35112.2|35107.5|35102.7|35119.5|35114.7|35105|35100.2|70
1691364900000|2023-08-06 23:35:00|35108|35103.2|35110.5|35105.7|35111.5|35106.7|35103|35098.2|53
1691365200000|2023-08-06 23:40:00|35110|35105.2|35113|35108.2|35114.5|35109.7|35108.5|35103.7|45
1691365500000|2023-08-06 23:45:00|35112.5|35107.7|35121|35116.2|35125.5|35120.7|35111|35106.2|98
1691365800000|2023-08-06 23:50:00|35120.5|35115.7|35114|35109.2|35122.5|35117.7|35111.5|35106.7|82
1691366100000|2023-08-06 23:55:00|35113.5|35108.7|35120|35115.2|35120|35115.2|35112.5|35107.7|25
1691366400000|2023-08-07 00:00:00|35120.5|35115.7|35128|35123.2|35130|35125.2|35117.5|35112.7|141
1691366700000|2023-08-07 00:05:00|35128.5|35123.7|35128|35123.2|35134.5|35129.7|35126|35121.2|64
1691367000000|2023-08-07 00:10:00|35128.5|35123.7|35137|35132.2|35139.5|35134.7|35127|35122.2|122
1691367300000|2023-08-07 00:15:00|35136|35131.2|35146|35141.2|35147.5|35142.7|35133.5|35128.7|171
1691367600000|2023-08-07 00:20:00|35145.5|35140.7|35145|35140.2|35145.5|35140.7|35140|35135.2|78
1691367900000|2023-08-07 00:25:00|35144.5|35139.7|35139.5|35134.7|35147.5|35142.7|35136.5|35131.7|87
1691368200000|2023-08-07 00:30:00|35140|35135.2|35135|35130.2|35141.5|35136.7|35135|35130.2|33
1691368500000|2023-08-07 00:35:00|35135.5|35130.7|35141|35136.2|35141|35136.2|35134|35129.2|31
1691368800000|2023-08-07 00:40:00|35140.5|35135.7|35151.5|35146.7|35151.5|35146.7|35140.5|35135.7|103
1691369100000|2023-08-07 00:45:00|35152|35147.2|35147.5|35142.7|35156|35151.2|35146.5|35141.7|117
1691369400000|2023-08-07 00:50:00|35147|35142.2|35151.5|35146.7|35152.5|35147.7|35147|35142.2|50
1691369700000|2023-08-07 00:55:00|35152|35147.2|35154|35149.2|35154.5|35149.7|35151.5|35146.7|81
1691370000000|2023-08-07 01:00:00|35153.5|35148.7|35146|35141.2|35155|35150.2|35141|35136.2|110
1691370300000|2023-08-07 01:05:00|35145.5|35140.7|35147|35142.2|35153|35148.2|35145.5|35140.7|63
1691370600000|2023-08-07 01:10:00|35147.5|35142.7|35149|35144.2|35151.5|35146.7|35144.5|35139.7|43
1691370900000|2023-08-07 01:15:00|35148.5|35143.7|35151.5|35146.7|35153|35148.2|35142|35137.2|79
1691371200000|2023-08-07 01:20:00|35152|35147.2|35154.5|35149.7|35155|35150.2|35150|35145.2|51
1691371500000|2023-08-07 01:25:00|35155|35150.2|35145|35140.2|35159|35154.2|35144.5|35139.7|97
1691371800000|2023-08-07 01:30:00|35145.5|35140.7|35139.5|35134.7|35148.5|35143.7|35138.5|35133.7|117
1691372100000|2023-08-07 01:35:00|35140|35135.2|35149|35144.2|35158.5|35153.7|35137.5|35132.7|97
1691372400000|2023-08-07 01:40:00|35149.5|35144.7|35147|35142.2|35152.5|35147.7|35145|35140.2|44
1691372700000|2023-08-07 01:45:00|35146.5|35141.7|35153|35148.2|35155|35150.2|35146.5|35141.7|105
1691373000000|2023-08-07 01:50:00|35152.5|35147.7|35166.5|35161.7|35167.5|35162.7|35152|35147.2|150
1691373300000|2023-08-07 01:55:00|35167|35162.2|35166|35161.2|35169.5|35164.7|35163|35158.2|80
1691373600000|2023-08-07 02:00:00|35165.5|35160.7|35170.5|35165.7|35176.5|35171.7|35165.5|35160.7|118
1691373900000|2023-08-07 02:05:00|35171|35166.2|35168.5|35163.7|35173.5|35168.7|35167|35162.2|72
1691374200000|2023-08-07 02:10:00|35168|35163.2|35166|35161.2|35173.5|35168.7|35165|35160.2|78
1691374500000|2023-08-07 02:15:00|35165.5|35160.7|35170.5|35165.7|35171.5|35166.7|35165|35160.2|43
1691374800000|2023-08-07 02:20:00|35170|35165.2|35171|35166.2|35172.5|35167.7|35166.5|35161.7|26
1691375100000|2023-08-07 02:25:00|35171.5|35166.7|35173|35168.2|35175|35170.2|35170.5|35165.7|29
1691375400000|2023-08-07 02:30:00|35173.5|35168.7|35176|35171.2|35177|35172.2|35170.5|35165.7|58
1691375700000|2023-08-07 02:35:00|35176.5|35171.7|35176|35171.2|35181.5|35176.7|35174.5|35169.7|72
1691376000000|2023-08-07 02:40:00|35175.5|35170.7|35180|35175.2|35181.5|35176.7|35175|35170.2|53
1691376300000|2023-08-07 02:45:00|35180.5|35175.7|35177.5|35172.7|35184|35179.2|35177.5|35172.7|126
1691376600000|2023-08-07 02:50:00|35177|35172.2|35177.5|35172.7|35179.5|35174.7|35175|35170.2|37
1691376900000|2023-08-07 02:55:00|35178|35173.2|35180|35175.2|35182|35177.2|35178|35173.2|35
1691377200000|2023-08-07 03:00:00|35180.5|35175.7|35178.5|35173.7|35184|35179.2|35177.5|35172.7|37
1691377500000|2023-08-07 03:05:00|35178|35173.2|35181|35176.2|35183|35178.2|35178|35173.2|38
1691377800000|2023-08-07 03:10:00|35180.5|35175.7|35177|35172.2|35183|35178.2|35176.5|35171.7|30
1691378100000|2023-08-07 03:15:00|35177.5|35172.7|35175|35170.2|35181|35176.2|35172.5|35167.7|57
1691378400000|2023-08-07 03:20:00|35175.5|35170.7|35174.5|35169.7|35176.5|35171.7|35174|35169.2|37
1691378700000|2023-08-07 03:25:00|35175|35170.2|35176.5|35171.7|35178|35173.2|35172|35167.2|88
1691379000000|2023-08-07 03:30:00|35177|35172.2|35179|35174.2|35179.5|35174.7|35177|35172.2|64
1691379300000|2023-08-07 03:35:00|35178.5|35173.7|35180|35175.2|35181|35176.2|35176.5|35171.7|80
1691379600000|2023-08-07 03:40:00|35180.5|35175.7|35185.5|35180.7|35185.5|35180.7|35180|35175.2|39
1691379900000|2023-08-07 03:45:00|35186|35181.2|35185.5|35180.7|35188.5|35183.7|35183.5|35178.7|62
1691380200000|2023-08-07 03:50:00|35185|35180.2|35185|35180.2|35186.5|35181.7|35184.5|35179.7|36
1691380500000|2023-08-07 03:55:00|35185.5|35180.7|35179.5|35174.7|35186|35181.2|35177.5|35172.7|66
1691380800000|2023-08-07 04:00:00|35180|35175.2|35174|35169.2|35180.5|35175.7|35170|35165.2|61
1691381100000|2023-08-07 04:05:00|35173.5|35168.7|35172|35167.2|35177|35172.2|35171.5|35166.7|33
1691381400000|2023-08-07 04:10:00|35172.5|35167.7|35169.5|35164.7|35174.5|35169.7|35168.5|35163.7|37
1691381700000|2023-08-07 04:15:00|35170|35165.2|35155.5|35150.7|35171.5|35166.7|35155.5|35150.7|112
1691382000000|2023-08-07 04:20:00|35156|35151.2|35157.5|35152.7|35161.5|35156.7|35155|35150.2|62
1691382300000|2023-08-07 04:25:00|35158|35153.2|35158|35153.2|35158.5|35153.7|35156.5|35151.7|50
1691382600000|2023-08-07 04:30:00|35158.5|35153.7|35160.5|35155.7|35163|35158.2|35158|35153.2|37
1691382900000|2023-08-07 04:35:00|35161|35156.2|35166|35161.2|35167|35162.2|35161|35156.2|54
1691383200000|2023-08-07 04:40:00|35166.5|35161.7|35163.5|35158.7|35166.5|35161.7|35163.5|35158.7|38
1691383500000|2023-08-07 04:45:00|35164|35159.2|35164.5|35159.7|35166|35161.2|35163.5|35158.7|15
1691383800000|2023-08-07 04:50:00|35165|35160.2|35162.5|35157.7|35165.5|35160.7|35160|35155.2|29
1691384100000|2023-08-07 04:55:00|35162|35157.2|35162.5|35157.7|35166.5|35161.7|35161|35156.2|38
1691384400000|2023-08-07 05:00:00|35162|35157.2|35159.5|35154.7|35165.5|35160.7|35158.5|35153.7|78
1691384700000|2023-08-07 05:05:00|35158.5|35153.7|35150.5|35145.7|35161|35156.2|35150.5|35145.7|125
1691385000000|2023-08-07 05:10:00|35151|35146.2|35155.5|35150.7|35157.5|35152.7|35150.5|35145.7|87
1691385300000|2023-08-07 05:15:00|35156|35151.2|35161.5|35156.7|35161.5|35156.7|35151.5|35146.7|98
1691385600000|2023-08-07 05:20:00|35162|35157.2|35159.5|35154.7|35163.5|35158.7|35159.5|35154.7|49
1691385900000|2023-08-07 05:25:00|35158.5|35153.7|35168.5|35163.7|35172.5|35167.7|35158.5|35153.7|123
1691386200000|2023-08-07 05:30:00|35168|35163.2|35165.5|35160.7|35171|35166.2|35162.5|35157.7|160
1691386500000|2023-08-07 05:35:00|35166|35161.2|35150|35145.2|35167|35162.2|35148.5|35143.7|200
1691386800000|2023-08-07 05:40:00|35149.5|35144.7|35160|35155.2|35161|35156.2|35147.5|35142.7|68
1691387100000|2023-08-07 05:45:00|35159.5|35154.7|35169|35164.2|35169.5|35164.7|35158.5|35153.7|53
1691387400000|2023-08-07 05:50:00|35169.5|35164.7|35179.5|35174.7|35180.5|35175.7|35169|35164.2|145
1691387700000|2023-08-07 05:55:00|35179|35174.2|35173.5|35168.7|35179.5|35174.7|35171|35166.2|75
1691388000000|2023-08-07 06:00:00|35172.9|35169.3|35179.9|35176.3|35188.4|35184.8|35165.9|35162.3|295
1691388300000|2023-08-07 06:05:00|35180.4|35176.8|35176.4|35172.8|35180.9|35177.3|35168.4|35164.8|98
1691388600000|2023-08-07 06:10:00|35175.9|35172.3|35175.9|35172.3|35184.9|35181.3|35174.4|35170.8|93
1691388900000|2023-08-07 06:15:00|35176.4|35172.8|35182.9|35179.3|35183.4|35179.8|35172.4|35168.8|82
1691389200000|2023-08-07 06:20:00|35183.4|35179.8|35172.9|35169.3|35184.9|35181.3|35172.9|35169.3|196
1691389500000|2023-08-07 06:25:00|35172.4|35168.8|35153.9|35150.3|35172.9|35169.3|35152.9|35149.3|315
1691389800000|2023-08-07 06:30:00|35153.4|35149.8|35152.9|35149.3|35158.4|35154.8|35149.4|35145.8|241
1691390100000|2023-08-07 06:35:00|35151.9|35148.3|35158.9|35155.3|35159.9|35156.3|35150.4|35146.8|110
1691390400000|2023-08-07 06:40:00|35159.4|35155.8|35168.9|35165.3|35168.9|35165.3|35156.4|35152.8|83
1691390700000|2023-08-07 06:45:00|35169.4|35165.8|35167.9|35164.3|35173.9|35170.3|35166.4|35162.8|78
1691391000000|2023-08-07 06:50:00|35168.4|35164.8|35165.9|35162.3|35171.9|35168.3|35164.4|35160.8|63
1691391300000|2023-08-07 06:55:00|35166.4|35162.8|35160.4|35156.8|35169.4|35165.8|35158.4|35154.8|311
1691391600000|2023-08-07 07:00:00|35159.9|35156.3|35158.9|35155.3|35172.9|35169.3|35154.9|35151.3|549
1691391900000|2023-08-07 07:05:00|35159.4|35155.8|35188.9|35185.3|35191.9|35188.3|35157.4|35153.8|501
1691392200000|2023-08-07 07:10:00|35189.4|35185.8|35189.4|35185.8|35194.4|35190.8|35183.4|35179.8|347
1691392500000|2023-08-07 07:15:00|35189.9|35186.3|35197.4|35193.8|35199.4|35195.8|35187.4|35183.8|240
1691392800000|2023-08-07 07:20:00|35197.9|35194.3|35200.4|35196.8|35210.9|35207.3|35195.9|35192.3|501
1691393100000|2023-08-07 07:25:00|35200.9|35197.3|35198.4|35194.8|35207.4|35203.8|35193.4|35189.8|156
1691393400000|2023-08-07 07:30:00|35198.9|35195.3|35212.4|35208.8|35215.9|35212.3|35196.4|35192.8|181
1691393700000|2023-08-07 07:35:00|35212.9|35209.3|35220.9|35217.3|35221.4|35217.8|35202.4|35198.8|251
1691394000000|2023-08-07 07:40:00|35220.4|35216.8|35215.4|35211.8|35225.4|35221.8|35214.4|35210.8|423
1691394300000|2023-08-07 07:45:00|35214.9|35211.3|35207.4|35203.8|35221.4|35217.8|35203.9|35200.3|199
1691394600000|2023-08-07 07:50:00|35206.4|35202.8|35207.4|35203.8|35210.4|35206.8|35203.9|35200.3|137
1691394900000|2023-08-07 07:55:00|35206.9|35203.3|35226.9|35223.3|35228.9|35225.3|35205.4|35201.8|216
1691395200000|2023-08-07 08:00:00|35227.4|35223.8|35211.9|35208.3|35227.4|35223.8|35209.4|35205.8|405
1691395500000|2023-08-07 08:05:00|35212.4|35208.8|35207.4|35203.8|35220.4|35216.8|35205.4|35201.8|441
1691395800000|2023-08-07 08:10:00|35206.4|35202.8|35195.9|35192.3|35211.4|35207.8|35194.9|35191.3|325
1691396100000|2023-08-07 08:15:00|35195.4|35191.8|35202.4|35198.8|35203.9|35200.3|35192.9|35189.3|173
1691396400000|2023-08-07 08:20:00|35201.9|35198.3|35185.4|35181.8|35209.4|35205.8|35184.9|35181.3|295
1691396700000|2023-08-07 08:25:00|35185.9|35182.3|35179.9|35176.3|35189.9|35186.3|35177.9|35174.3|234
1691397000000|2023-08-07 08:30:00|35179.4|35175.8|35167.4|35163.8|35185.9|35182.3|35165.4|35161.8|275
1691397300000|2023-08-07 08:35:00|35167.9|35164.3|35166.4|35162.8|35172.9|35169.3|35163.9|35160.3|210
1691397600000|2023-08-07 08:40:00|35165.9|35162.3|35147.4|35143.8|35166.9|35163.3|35141.4|35137.8|312
1691397900000|2023-08-07 08:45:00|35147.9|35144.3|35126.9|35123.3|35148.9|35145.3|35126.9|35123.3|297
1691398200000|2023-08-07 08:50:00|35125.4|35121.8|35153.9|35150.3|35157.9|35154.3|35123.9|35120.3|314
1691398500000|2023-08-07 08:55:00|35153.4|35149.8|35149.9|35146.3|35159.4|35155.8|35146.4|35142.8|160
1691398800000|2023-08-07 09:00:00|35149.4|35145.8|35132.9|35129.3|35153.4|35149.8|35128.4|35124.8|340
1691399100000|2023-08-07 09:05:00|35133.4|35129.8|35140.9|35137.3|35153.4|35149.8|35130.4|35126.8|212
1691399400000|2023-08-07 09:10:00|35141.4|35137.8|35132.4|35128.8|35148.4|35144.8|35129.4|35125.8|131
1691399700000|2023-08-07 09:15:00|35131.9|35128.3|35144.4|35140.8|35147.4|35143.8|35129.4|35125.8|135
1691400000000|2023-08-07 09:20:00|35144.9|35141.3|35147.4|35143.8|35149.9|35146.3|35139.4|35135.8|126
1691400300000|2023-08-07 09:25:00|35146.9|35143.3|35137.4|35133.8|35149.4|35145.8|35135.9|35132.3|123
1691400600000|2023-08-07 09:30:00|35137.9|35134.3|35143.4|35139.8|35151.4|35147.8|35136.9|35133.3|155
1691400900000|2023-08-07 09:35:00|35144.4|35140.8|35162.9|35159.3|35163.9|35160.3|35141.9|35138.3|151
1691401200000|2023-08-07 09:40:00|35163.9|35160.3|35158.4|35154.8|35163.9|35160.3|35153.4|35149.8|172
1691401500000|2023-08-07 09:45:00|35158.9|35155.3|35169.9|35166.3|35172.9|35169.3|35157.4|35153.8|219
1691401800000|2023-08-07 09:50:00|35170.4|35166.8|35164.4|35160.8|35172.4|35168.8|35159.4|35155.8|103
1691402100000|2023-08-07 09:55:00|35163.9|35160.3|35161.4|35157.8|35171.9|35168.3|35160.4|35156.8|124
1691402400000|2023-08-07 10:00:00|35160.9|35157.3|35161.4|35157.8|35171.4|35167.8|35158.9|35155.3|104
1691402700000|2023-08-07 10:05:00|35160.9|35157.3|35146.4|35142.8|35163.4|35159.8|35141.9|35138.3|124
1691403000000|2023-08-07 10:10:00|35145.9|35142.3|35137.4|35133.8|35148.4|35144.8|35128.9|35125.3|305
1691403300000|2023-08-07 10:15:00|35136.9|35133.3|35141.4|35137.8|35146.9|35143.3|35132.4|35128.8|86
1691403600000|2023-08-07 10:20:00|35140.9|35137.3|35123.4|35119.8|35142.4|35138.8|35118.9|35115.3|203
1691403900000|2023-08-07 10:25:00|35122.9|35119.3|35103.4|35099.8|35129.9|35126.3|35103.4|35099.8|226
1691404200000|2023-08-07 10:30:00|35102.9|35099.3|35126.4|35122.8|35126.9|35123.3|35096.4|35092.8|383
1691404500000|2023-08-07 10:35:00|35125.9|35122.3|35125.9|35122.3|35130.4|35126.8|35121.4|35117.8|204
1691404800000|2023-08-07 10:40:00|35126.4|35122.8|35119.4|35115.8|35126.4|35122.8|35110.9|35107.3|209
1691405100000|2023-08-07 10:45:00|35119.9|35116.3|35117.4|35113.8|35126.4|35122.8|35110.4|35106.8|273
1691405400000|2023-08-07 10:50:00|35117.9|35114.3|35126.9|35123.3|35128.9|35125.3|35114.4|35110.8|264
1691405700000|2023-08-07 10:55:00|35126.4|35122.8|35123.4|35119.8|35131.4|35127.8|35119.4|35115.8|191
1691406000000|2023-08-07 11:00:00|35123.9|35120.3|35128.9|35125.3|35136.9|35133.3|35123.9|35120.3|182
1691406300000|2023-08-07 11:05:00|35127.9|35124.3|35131.4|35127.8|35133.4|35129.8|35124.4|35120.8|180
1691406600000|2023-08-07 11:10:00|35131.9|35128.3|35140.9|35137.3|35144.4|35140.8|35129.4|35125.8|224
1691406900000|2023-08-07 11:15:00|35140.4|35136.8|35130.9|35127.3|35143.9|35140.3|35129.4|35125.8|262
1691407200000|2023-08-07 11:20:00|35129.4|35125.8|35124.9|35121.3|35140.9|35137.3|35124.9|35121.3|231
1691407500000|2023-08-07 11:25:00|35125.4|35121.8|35126.4|35122.8|35130.9|35127.3|35117.4|35113.8|194
1691407800000|2023-08-07 11:30:00|35125.9|35122.3|35126.4|35122.8|35129.9|35126.3|35119.4|35115.8|187
1691408100000|2023-08-07 11:35:00|35126.9|35123.3|35133.4|35129.8|35137.9|35134.3|35126.9|35123.3|135
1691408400000|2023-08-07 11:40:00|35132.9|35129.3|35123.4|35119.8|35133.9|35130.3|35117.9|35114.3|149
1691408700000|2023-08-07 11:45:00|35122.9|35119.3|35134.9|35131.3|35139.4|35135.8|35119.9|35116.3|115
1691409000000|2023-08-07 11:50:00|35135.4|35131.8|35137.9|35134.3|35142.4|35138.8|35133.9|35130.3|147
1691409300000|2023-08-07 11:55:00|35136.4|35132.8|35136.4|35132.8|35140.4|35136.8|35131.4|35127.8|119
1691409600000|2023-08-07 12:00:00|35133.4|35129.8|35145.9|35142.3|35147.9|35144.3|35132.4|35128.8|362
1691409900000|2023-08-07 12:05:00|35146.4|35142.8|35137.4|35133.8|35149.9|35146.3|35137.4|35133.8|315
1691410200000|2023-08-07 12:10:00|35136.9|35133.3|35147.4|35143.8|35150.9|35147.3|35136.9|35133.3|143
1691410500000|2023-08-07 12:15:00|35147.9|35144.3|35121.9|35118.3|35149.9|35146.3|35119.9|35116.3|204
1691410800000|2023-08-07 12:20:00|35122.4|35118.8|35118.4|35114.8|35126.9|35123.3|35114.4|35110.8|280
1691411100000|2023-08-07 12:25:00|35118.9|35115.3|35117.4|35113.8|35124.4|35120.8|35111.4|35107.8|165
1691411400000|2023-08-07 12:30:00|35117.9|35114.3|35145.9|35142.3|35146.4|35142.8|35114.4|35110.8|403
1691411700000|2023-08-07 12:35:00|35146.4|35142.8|35147.4|35143.8|35156.4|35152.8|35145.9|35142.3|301
1691412000000|2023-08-07 12:40:00|35147.9|35144.3|35161.4|35157.8|35170.4|35166.8|35147.9|35144.3|268
1691412300000|2023-08-07 12:45:00|35161.9|35158.3|35174.4|35170.8|35178.4|35174.8|35160.9|35157.3|383
1691412600000|2023-08-07 12:50:00|35174.9|35171.3|35194.4|35190.8|35194.9|35191.3|35174.9|35171.3|397
1691412900000|2023-08-07 12:55:00|35194.9|35191.3|35196.4|35192.8|35198.9|35195.3|35189.9|35186.3|303
1691413200000|2023-08-07 13:00:00|35195.9|35192.3|35186.4|35182.8|35203.9|35200.3|35186.4|35182.8|513
1691413500000|2023-08-07 13:05:00|35186.9|35183.3|35198.4|35194.8|35202.4|35198.8|35184.4|35180.8|294
1691413800000|2023-08-07 13:10:00|35198.9|35195.3|35209.4|35205.8|35211.4|35207.8|35195.4|35191.8|267
1691414100000|2023-08-07 13:15:00|35208.9|35205.3|35198.4|35194.8|35208.9|35205.3|35193.9|35190.3|283
1691414400000|2023-08-07 13:20:00|35197.9|35194.3|35194.9|35191.3|35199.9|35196.3|35191.4|35187.8|264
1691414700000|2023-08-07 13:25:00|35196.4|35192.8|35226.9|35223.3|35231.4|35227.8|35189.4|35185.8|984
1691415000000|2023-08-07 13:30:00|35226.3|35223.9|35338.3|35335.9|35355.3|35352.9|35207.3|35204.9|9024
1691415300000|2023-08-07 13:35:00|35337.8|35335.4|35329.3|35326.9|35365.8|35363.4|35325.3|35322.9|4862
1691415600000|2023-08-07 13:40:00|35329.8|35327.4|35284.8|35282.4|35354.3|35351.9|35279.8|35277.4|4381
1691415900000|2023-08-07 13:45:00|35285.3|35282.9|35313.8|35311.4|35330.3|35327.9|35281.8|35279.4|2865
1691416200000|2023-08-07 13:50:00|35313.3|35310.9|35328.3|35325.9|35341.3|35338.9|35309.3|35306.9|2667
1691416500000|2023-08-07 13:55:00|35328.8|35326.4|35325.3|35322.9|35338.3|35335.9|35314.3|35311.9|2143
1691416800000|2023-08-07 14:00:00|35328.3|35325.9|35305.3|35302.9|35331.3|35328.9|35289.3|35286.9|3424
1691417100000|2023-08-07 14:05:00|35306.8|35304.4|35374.8|35372.4|35377.3|35374.9|35301.3|35298.9|3079
1691417400000|2023-08-07 14:10:00|35374.3|35371.9|35379.3|35376.9|35389.3|35386.9|35358.8|35356.4|2437
1691417700000|2023-08-07 14:15:00|35380.3|35377.9|35393.8|35391.4|35401.3|35398.9|35370.8|35368.4|1972
1691418000000|2023-08-07 14:20:00|35394.3|35391.9|35405.8|35403.4|35408.3|35405.9|35385.3|35382.9|1457
1691418300000|2023-08-07 14:25:00|35406.3|35403.9|35398.3|35395.9|35411.8|35409.4|35382.3|35379.9|1832
1691418600000|2023-08-07 14:30:00|35397.8|35395.4|35392.8|35390.4|35401.3|35398.9|35380.3|35377.9|1402
1691418900000|2023-08-07 14:35:00|35393.3|35390.9|35408.3|35405.9|35416.3|35413.9|35389.3|35386.9|1728
1691419200000|2023-08-07 14:40:00|35407.8|35405.4|35389.3|35386.9|35415.3|35412.9|35389.3|35386.9|1877
1691419500000|2023-08-07 14:45:00|35390.3|35387.9|35403.6|35401.2|35408.6|35406.2|35384.8|35382.4|1319
1691419800000|2023-08-07 14:50:00|35404.1|35401.7|35368.1|35365.7|35406.1|35403.7|35364.6|35362.2|1680
1691420100000|2023-08-07 14:55:00|35368.6|35366.2|35384.1|35381.7|35395.6|35393.2|35363.1|35360.7|1243
1691420400000|2023-08-07 15:00:00|35383.6|35381.2|35383.6|35381.2|35399.1|35396.7|35368.6|35366.2|1156
1691420700000|2023-08-07 15:05:00|35384.1|35381.7|35375.1|35372.7|35390.6|35388.2|35367.6|35365.2|1220
1691421000000|2023-08-07 15:10:00|35375.6|35373.2|35396.6|35394.2|35410.6|35408.2|35373.6|35371.2|1368
1691421300000|2023-08-07 15:15:00|35394.6|35392.2|35359.6|35357.2|35410.6|35408.2|35358.6|35356.2|1476
1691421600000|2023-08-07 15:20:00|35359.1|35356.7|35377.1|35374.7|35391.6|35389.2|35358.6|35356.2|1438
1691421900000|2023-08-07 15:25:00|35377.6|35375.2|35368.6|35366.2|35378.6|35376.2|35356.6|35354.2|1321
1691422200000|2023-08-07 15:30:00|35368.1|35365.7|35368.1|35365.7|35382.6|35380.2|35350.6|35348.2|1255
1691422500000|2023-08-07 15:35:00|35368.6|35366.2|35384.1|35381.7|35396.6|35394.2|35360.6|35358.2|1221
1691422800000|2023-08-07 15:40:00|35385.8|35383.4|35394.3|35391.9|35403.3|35400.9|35380.3|35377.9|984
1691423100000|2023-08-07 15:45:00|35393.3|35390.9|35395.8|35393.4|35404.3|35401.9|35387.3|35384.9|845
1691423400000|2023-08-07 15:50:00|35396.3|35393.9|35412.8|35410.4|35414.3|35411.9|35394.3|35391.9|1130
1691423700000|2023-08-07 15:55:00|35413.3|35410.9|35424.8|35422.4|35439.3|35436.9|35413.3|35410.9|2022
1691424000000|2023-08-07 16:00:00|35426.3|35423.9|35422.3|35419.9|35434.3|35431.9|35414.3|35411.9|900
1691424300000|2023-08-07 16:05:00|35422.8|35420.4|35416.3|35413.9|35427.8|35425.4|35413.3|35410.9|598
1691424600000|2023-08-07 16:10:00|35415.8|35413.4|35413.3|35410.9|35428.8|35426.4|35403.3|35400.9|952
1691424900000|2023-08-07 16:15:00|35413.8|35411.4|35419.3|35416.9|35420.8|35418.4|35404.3|35401.9|676
1691425200000|2023-08-07 16:20:00|35420.3|35417.9|35413.3|35410.9|35422.3|35419.9|35397.3|35394.9|892
1691425500000|2023-08-07 16:25:00|35413.8|35411.4|35425.3|35422.9|35430.3|35427.9|35410.3|35407.9|1006
1691425800000|2023-08-07 16:30:00|35424.8|35422.4|35414.3|35411.9|35429.8|35427.4|35404.3|35401.9|822
1691426100000|2023-08-07 16:35:00|35413.8|35411.4|35394.8|35392.4|35417.3|35414.9|35393.3|35390.9|741
1691426400000|2023-08-07 16:40:00|35394.3|35391.9|35403.3|35400.9|35403.3|35400.9|35388.3|35385.9|588
1691426700000|2023-08-07 16:45:00|35402.8|35400.4|35408.8|35406.4|35408.8|35406.4|35389.3|35386.9|910
1691427000000|2023-08-07 16:50:00|35409.3|35406.9|35434.3|35431.9|35436.3|35433.9|35405.3|35402.9|872
1691427300000|2023-08-07 16:55:00|35435.3|35432.9|35432.3|35429.9|35435.3|35432.9|35413.3|35410.9|961
1691427600000|2023-08-07 17:00:00|35431.8|35429.4|35428.8|35426.4|35438.3|35435.9|35419.3|35416.9|896
1691427900000|2023-08-07 17:05:00|35429.3|35426.9|35433.8|35431.4|35438.3|35435.9|35418.8|35416.4|786
1691428200000|2023-08-07 17:10:00|35434.8|35432.4|35433.8|35431.4|35454.3|35451.9|35431.8|35429.4|1147
1691428500000|2023-08-07 17:15:00|35434.3|35431.9|35445.8|35443.4|35445.8|35443.4|35422.3|35419.9|975
1691428800000|2023-08-07 17:20:00|35446.8|35444.4|35441.8|35439.4|35450.3|35447.9|35436.8|35434.4|807
1691429100000|2023-08-07 17:25:00|35442.3|35439.9|35437.8|35435.4|35452.8|35450.4|35430.8|35428.4|686
1691429400000|2023-08-07 17:30:00|35439.3|35436.9|35436.8|35434.4|35444.3|35441.9|35430.3|35427.9|599
1691429700000|2023-08-07 17:35:00|35435.8|35433.4|35438.8|35436.4|35443.8|35441.4|35425.8|35423.4|490
1691430000000|2023-08-07 17:40:00|35439.3|35436.9|35441.3|35438.9|35450.8|35448.4|35438.3|35435.9|588
1691430300000|2023-08-07 17:45:00|35440.8|35438.4|35459.8|35457.4|35469.8|35467.4|35435.3|35432.9|1555
1691430600000|2023-08-07 17:50:00|35459.3|35456.9|35458.8|35456.4|35466.8|35464.4|35452.8|35450.4|804
1691430900000|2023-08-07 17:55:00|35459.3|35456.9|35478.8|35476.4|35478.8|35476.4|35458.8|35456.4|709
1691431200000|2023-08-07 18:00:00|35478.3|35475.9|35481.3|35478.9|35500.8|35498.4|35472.8|35470.4|2129
1691431500000|2023-08-07 18:05:00|35481.8|35479.4|35470.8|35468.4|35487.3|35484.9|35461.3|35458.9|957
1691431800000|2023-08-07 18:10:00|35470.3|35467.9|35464.3|35461.9|35474.8|35472.4|35463.8|35461.4|589
1691432100000|2023-08-07 18:15:00|35463.8|35461.4|35457.8|35455.4|35471.8|35469.4|35450.3|35447.9|1052
1691432400000|2023-08-07 18:20:00|35459.4|35457|35454.4|35452|35467.9|35465.5|35448.4|35446|791
1691432700000|2023-08-07 18:25:00|35454.9|35452.5|35427.4|35425|35455.9|35453.5|35416.4|35414|1657
1691433000000|2023-08-07 18:30:00|35426.9|35424.5|35460.9|35458.5|35469.4|35467|35426.4|35424|1254
1691433300000|2023-08-07 18:35:00|35460.4|35458|35457.9|35455.5|35476.4|35474|35453.4|35451|859
1691433600000|2023-08-07 18:40:00|35457.4|35455|35456.4|35454|35463.4|35461|35450.4|35448|497
1691433900000|2023-08-07 18:45:00|35455.9|35453.5|35462.9|35460.5|35463.4|35461|35448.9|35446.5|475
1691434200000|2023-08-07 18:50:00|35463.4|35461|35459.4|35457|35463.9|35461.5|35448.4|35446|416
1691434500000|2023-08-07 18:55:00|35459.9|35457.5|35464.4|35462|35474.4|35472|35457.9|35455.5|684
1691434800000|2023-08-07 19:00:00|35466.4|35464|35474.4|35472|35481.9|35479.5|35466.4|35464|700
1691435100000|2023-08-07 19:05:00|35474.9|35472.5|35458.9|35456.5|35477.9|35475.5|35454.4|35452|547
1691435400000|2023-08-07 19:10:00|35458.4|35456|35446.4|35444|35465.4|35463|35443.9|35441.5|538
1691435700000|2023-08-07 19:15:00|35445.4|35443|35444.9|35442.5|35454.4|35452|35437.9|35435.5|643
1691436000000|2023-08-07 19:20:00|35445.4|35443|35439.9|35437.5|35454.4|35452|35436.4|35434|613
1691436300000|2023-08-07 19:25:00|35439.4|35437|35427.9|35425.5|35439.9|35437.5|35422.4|35420|1065
1691436600000|2023-08-07 19:30:00|35428.4|35426|35434.4|35432|35435.4|35433|35418.4|35416|1235
1691436900000|2023-08-07 19:35:00|35433.4|35431|35436.9|35434.5|35447.9|35445.5|35432.9|35430.5|929
1691437200000|2023-08-07 19:40:00|35438.5|35436.1|35436|35433.6|35452.5|35450.1|35434|35431.6|996
1691437500000|2023-08-07 19:45:00|35436.5|35434.1|35441|35438.6|35447|35444.6|35426|35423.6|1159
1691437800000|2023-08-07 19:50:00|35438.5|35436.1|35461.5|35459.1|35468|35465.6|35438.5|35436.1|1933
1691438100000|2023-08-07 19:55:00|35461|35458.6|35477|35474.6|35495|35492.6|35457.5|35455.1|5715
1691438400000|2023-08-07 20:00:00|35476.2|35471.4|35485.7|35480.9|35488.2|35483.4|35468.2|35463.4|1244
1691438700000|2023-08-07 20:05:00|35485.2|35480.4|35482.2|35477.4|35487.7|35482.9|35478.2|35473.4|598
1691439000000|2023-08-07 20:10:00|35482.7|35477.9|35481.2|35476.4|35484.2|35479.4|35477.7|35472.9|316
1691439300000|2023-08-07 20:15:00|35480.7|35475.9|35488.2|35483.4|35493.2|35488.4|35480.7|35475.9|250
1691439600000|2023-08-07 20:20:00|35487.7|35482.9|35486.2|35481.4|35491.2|35486.4|35486.2|35481.4|45
1691439900000|2023-08-07 20:25:00|35486.7|35481.9|35488.7|35483.9|35490.2|35485.4|35485.7|35480.9|85
1691440200000|2023-08-07 20:30:00|35488.2|35483.4|35487.7|35482.9|35491.2|35486.4|35487.2|35482.4|114
1691440500000|2023-08-07 20:35:00|35487.2|35482.4|35492.2|35487.4|35492.7|35487.9|35487.2|35482.4|86
1691440800000|2023-08-07 20:40:00|35491.7|35486.9|35489.2|35484.4|35494.2|35489.4|35489.2|35484.4|143
1691441100000|2023-08-07 20:45:00|35489.7|35484.9|35491.7|35486.9|35492.2|35487.4|35489.7|35484.9|66
1691441400000|2023-08-07 20:50:00|35491.2|35486.4|35487.7|35482.9|35493.2|35488.4|35487.2|35482.4|160
1691441700000|2023-08-07 20:55:00|35487.2|35482.4|35486.2|35476.4|35491.7|35486.9|35484.2|35474.9|117
1691442000000|2023-08-07 21:00:00|35486|35476.2|35483|35473.2|35487.3|35477.5|35482.3|35472.5|0
1691442300000|2023-08-07 21:05:00|35483.9|35474.1|35478.7|35468.9|35484.4|35474.6|35478.4|35468.6|0
1691442600000|2023-08-07 21:10:00|35479.3|35469.5|35482.2|35472.4|35482.8|35473|35479.3|35469.5|0
1691442900000|2023-08-07 21:15:00|35483.3|35473.5|35480|35470.2|35484.6|35474.8|35479.1|35469.3|0
1691443200000|2023-08-07 21:20:00|35481.4|35471.6|35482.6|35472.8|35482.7|35472.9|35481.4|35471.6|0
1691443500000|2023-08-07 21:25:00|35481.9|35472.1|35481.7|35471.9|35484.3|35474.5|35480.1|35470.3|0
1691443800000|2023-08-07 21:30:00|35482|35472.2|35481.9|35472.1|35482|35472.2|35481.6|35471.8|0
1691444100000|2023-08-07 21:35:00|35481.8|35472|35481.9|35472.1|35482.9|35473.1|35481.5|35471.7|0
1691444400000|2023-08-07 21:40:00|35479|35469.2|35479.1|35469.3|35479.1|35469.3|35479|35469.2|0
1691444700000|2023-08-07 21:45:00|35479.5|35469.7|35481.1|35471.3|35481.7|35471.9|35478.5|35468.7|0
1691445000000|2023-08-07 21:50:00|35481.4|35471.6|35483.1|35473.3|35483.9|35474.1|35481.4|35471.6|0
1691445300000|2023-08-07 21:55:00|35483.5|35473.7|35484.5|35474.7|35486.5|35476.7|35481.7|35471.9|0
1691445600000|2023-08-07 22:00:00|35482.7|35477.9|35482.7|35477.9|35486.7|35481.9|35480.2|35475.4|118
1691445900000|2023-08-07 22:05:00|35482.2|35477.4|35481.7|35476.9|35482.7|35477.9|35479.7|35474.9|44
1691446200000|2023-08-07 22:10:00|35481.2|35476.4|35481.7|35476.9|35482.7|35477.9|35480.2|35475.4|48
1691446500000|2023-08-07 22:15:00|35481.2|35476.4|35478.2|35473.4|35481.7|35476.9|35477.2|35472.4|44
1691446800000|2023-08-07 22:20:00|35477.2|35472.4|35474.7|35469.9|35479.7|35474.9|35474.2|35469.4|49
1691447100000|2023-08-07 22:25:00|35474.2|35469.4|35473.7|35468.9|35476.7|35471.9|35473.2|35468.4|20
1691447400000|2023-08-07 22:30:00|35474.2|35469.4|35476.2|35471.4|35477.7|35472.9|35473.7|35468.9|24
1691447700000|2023-08-07 22:35:00|35475.7|35470.9|35478.7|35473.9|35479.7|35474.9|35474.7|35469.9|19
1691448000000|2023-08-07 22:40:00|35479.2|35474.4|35477.2|35472.4|35479.7|35474.9|35476.7|35471.9|31
1691448300000|2023-08-07 22:45:00|35476.7|35471.9|35475.2|35470.4|35477.2|35472.4|35475.2|35470.4|3
1691448600000|2023-08-07 22:50:00|35474.7|35469.9|35478.7|35473.9|35481.2|35476.4|35471.2|35466.4|207
1691448900000|2023-08-07 22:55:00|35478.2|35473.4|35475.7|35470.9|35478.2|35473.4|35473.2|35468.4|31
1691449200000|2023-08-07 23:00:00|35476.2|35471.4|35478.7|35473.9|35479.2|35474.4|35474.7|35469.9|44
1691449500000|2023-08-07 23:05:00|35478.2|35473.4|35474.7|35469.9|35478.2|35473.4|35472.2|35467.4|35
1691449800000|2023-08-07 23:10:00|35474.2|35469.4|35471.7|35466.9|35474.2|35469.4|35471.7|35466.9|8
1691450100000|2023-08-07 23:15:00|35472.2|35467.4|35477.7|35472.9|35477.7|35472.9|35471.7|35466.9|23
1691450400000|2023-08-07 23:20:00|35477.2|35472.4|35477.7|35472.9|35478.2|35473.4|35475.7|35470.9|12
1691450700000|2023-08-07 23:25:00|35477.2|35472.4|35478.2|35473.4|35479.2|35474.4|35476.7|35471.9|22
1691451000000|2023-08-07 23:30:00|35478.7|35473.9|35478.7|35473.9|35482.2|35477.4|35478.2|35473.4|62
1691451300000|2023-08-07 23:35:00|35479.2|35474.4|35482.7|35477.9|35482.7|35477.9|35478.2|35473.4|14
1691451600000|2023-08-07 23:40:00|35482.2|35477.4|35483.7|35478.9|35485.7|35480.9|35478.2|35473.4|57
1691451900000|2023-08-07 23:45:00|35484.2|35479.4|35486.7|35481.9|35487.7|35482.9|35483.2|35478.4|37
1691452200000|2023-08-07 23:50:00|35487.2|35482.4|35484.7|35479.9|35488.2|35483.4|35482.2|35477.4|41
1691452500000|2023-08-07 23:55:00|35484.2|35479.4|35485.7|35480.9|35486.2|35481.4|35481.7|35476.9|21
1691452800000|2023-08-08 00:00:00|35486.2|35481.4|35477.2|35472.4|35493.2|35488.4|35477.2|35472.4|199
1691453100000|2023-08-08 00:05:00|35476.7|35471.9|35479.2|35474.4|35484.2|35479.4|35472.7|35467.9|97
1691453400000|2023-08-08 00:10:00|35478.7|35473.9|35476.2|35471.4|35481.7|35476.9|35473.7|35468.9|88
1691453700000|2023-08-08 00:15:00|35475.7|35470.9|35482.2|35477.4|35482.7|35477.9|35475.7|35470.9|76
1691454000000|2023-08-08 00:20:00|35481.7|35476.9|35481.2|35476.4|35483.7|35478.9|35479.7|35474.9|50
1691454300000|2023-08-08 00:25:00|35481.7|35476.9|35479.7|35474.9|35483.7|35478.9|35478.7|35473.9|48
1691454600000|2023-08-08 00:30:00|35479.2|35474.4|35472.7|35467.9|35479.7|35474.9|35472.2|35467.4|62
1691454900000|2023-08-08 00:35:00|35473.2|35468.4|35483.7|35478.9|35486.2|35481.4|35473.2|35468.4|103
1691455200000|2023-08-08 00:40:00|35484.2|35479.4|35482.7|35477.9|35485.7|35480.9|35481.7|35476.9|36
1691455500000|2023-08-08 00:45:00|35483.2|35478.4|35485.2|35480.4|35486.2|35481.4|35482.2|35477.4|78
1691455800000|2023-08-08 00:50:00|35484.7|35479.9|35482.7|35477.9|35487.2|35482.4|35482.2|35477.4|48
1691456100000|2023-08-08 00:55:00|35482.2|35477.4|35480.7|35475.9|35483.7|35478.9|35480.2|35475.4|36
1691456400000|2023-08-08 01:00:00|35480.2|35475.4|35474.2|35469.4|35481.2|35476.4|35467.2|35462.4|100
1691456700000|2023-08-08 01:05:00|35473.7|35468.9|35470.7|35465.9|35477.2|35472.4|35470.7|35465.9|59
1691457000000|2023-08-08 01:10:00|35471.2|35466.4|35459.7|35454.9|35473.2|35468.4|35456.2|35451.4|125
1691457300000|2023-08-08 01:15:00|35460.2|35455.4|35441.7|35436.9|35461.7|35456.9|35440.2|35435.4|165
1691457600000|2023-08-08 01:20:00|35442.2|35437.4|35450.7|35445.9|35450.7|35445.9|35442.2|35437.4|105
1691457900000|2023-08-08 01:25:00|35450.2|35445.4|35434.2|35429.4|35451.2|35446.4|35428.2|35423.4|237
1691458200000|2023-08-08 01:30:00|35433.7|35428.9|35440.7|35435.9|35445.2|35440.4|35426.2|35421.4|203
1691458500000|2023-08-08 01:35:00|35441.2|35436.4|35435.2|35430.4|35441.7|35436.9|35427.7|35422.9|119
1691458800000|2023-08-08 01:40:00|35435.7|35430.9|35426.7|35421.9|35439.2|35434.4|35426.2|35421.4|76
1691459100000|2023-08-08 01:45:00|35427.2|35422.4|35436.2|35431.4|35436.2|35431.4|35424.7|35419.9|107
1691459400000|2023-08-08 01:50:00|35435.7|35430.9|35430.7|35425.9|35440.7|35435.9|35429.2|35424.4|88
1691459700000|2023-08-08 01:55:00|35430.2|35425.4|35419.7|35414.9|35430.7|35425.9|35415.2|35410.4|320
1691460000000|2023-08-08 02:00:00|35417.7|35412.9|35424.2|35419.4|35425.2|35420.4|35414.2|35409.4|218
1691460300000|2023-08-08 02:05:00|35424.7|35419.9|35426.2|35421.4|35429.2|35424.4|35419.7|35414.9|107
1691460600000|2023-08-08 02:10:00|35426.7|35421.9|35432.7|35427.9|35434.7|35429.9|35426.2|35421.4|89
1691460900000|2023-08-08 02:15:00|35432.2|35427.4|35445.7|35440.9|35447.7|35442.9|35432.2|35427.4|130
1691461200000|2023-08-08 02:20:00|35446.2|35441.4|35434.2|35429.4|35446.2|35441.4|35433.2|35428.4|84
1691461500000|2023-08-08 02:25:00|35434.7|35429.9|35437.7|35432.9|35442.2|35437.4|35434.7|35429.9|48
1691461800000|2023-08-08 02:30:00|35438.2|35433.4|35441.2|35436.4|35442.7|35437.9|35434.7|35429.9|46
1691462100000|2023-08-08 02:35:00|35440.7|35435.9|35450.2|35445.4|35450.2|35445.4|35437.7|35432.9|74
1691462400000|2023-08-08 02:40:00|35450.7|35445.9|35448.2|35443.4|35452.2|35447.4|35444.2|35439.4|66
1691462700000|2023-08-08 02:45:00|35448.7|35443.9|35437.7|35432.9|35448.7|35443.9|35436.7|35431.9|30
1691463000000|2023-08-08 02:50:00|35438.2|35433.4|35440.7|35435.9|35444.7|35439.9|35435.7|35430.9|27
1691463300000|2023-08-08 02:55:00|35441.2|35436.4|35443.7|35438.9|35445.7|35440.9|35440.7|35435.9|34
1691463600000|2023-08-08 03:00:00|35444.7|35439.9|35441.7|35436.9|35445.2|35440.4|35440.7|35435.9|23
1691463900000|2023-08-08 03:05:00|35441.2|35436.4|35433.7|35428.9|35441.2|35436.4|35432.7|35427.9|48
1691464200000|2023-08-08 03:10:00|35432.7|35427.9|35447.7|35442.9|35447.7|35442.9|35431.7|35426.9|41
1691464500000|2023-08-08 03:15:00|35447.2|35442.4|35428.7|35423.9|35449.2|35444.4|35427.2|35422.4|55
1691464800000|2023-08-08 03:20:00|35429.2|35424.4|35427.7|35422.9|35429.2|35424.4|35419.2|35414.4|109
1691465100000|2023-08-08 03:25:00|35428.2|35423.4|35425.7|35420.9|35428.7|35423.9|35424.2|35419.4|36
1691465400000|2023-08-08 03:30:00|35426.2|35421.4|35418.2|35413.4|35428.7|35423.9|35417.2|35412.4|65
1691465700000|2023-08-08 03:35:00|35417.7|35412.9|35416.7|35411.9|35421.2|35416.4|35416.7|35411.9|48
1691466000000|2023-08-08 03:40:00|35417.2|35412.4|35423.7|35418.9|35426.7|35421.9|35417.2|35412.4|45
1691466300000|2023-08-08 03:45:00|35423.2|35418.4|35423.7|35418.9|35427.7|35422.9|35421.7|35416.9|48
1691466600000|2023-08-08 03:50:00|35423.2|35418.4|35422.7|35417.9|35425.2|35420.4|35420.7|35415.9|40
1691466900000|2023-08-08 03:55:00|35423.2|35418.4|35415.7|35410.9|35423.2|35418.4|35412.7|35407.9|46
1691467200000|2023-08-08 04:00:00|35415.2|35410.4|35411.2|35406.4|35415.7|35410.9|35411.2|35406.4|25
1691467500000|2023-08-08 04:05:00|35410.7|35405.9|35416.7|35411.9|35417.2|35412.4|35407.7|35402.9|44
1691467800000|2023-08-08 04:10:00|35417.2|35412.4|35416.2|35411.4|35417.7|35412.9|35414.7|35409.9|40
1691468100000|2023-08-08 04:15:00|35415.7|35410.9|35420.2|35415.4|35421.7|35416.9|35414.2|35409.4|32
1691468400000|2023-08-08 04:20:00|35419.7|35414.9|35420.2|35415.4|35420.7|35415.9|35417.7|35412.9|18
1691468700000|2023-08-08 04:25:00|35420.7|35415.9|35422.7|35417.9|35423.2|35418.4|35420.2|35415.4|32
1691469000000|2023-08-08 04:30:00|35423.2|35418.4|35422.7|35417.9|35426.7|35421.9|35419.7|35414.9|66
1691469300000|2023-08-08 04:35:00|35422.2|35417.4|35421.2|35416.4|35423.2|35418.4|35419.7|35414.9|9
1691469600000|2023-08-08 04:40:00|35420.7|35415.9|35423.7|35418.9|35424.7|35419.9|35420.7|35415.9|7
1691469900000|2023-08-08 04:45:00|35423.2|35418.4|35421.7|35416.9|35423.2|35418.4|35421.2|35416.4|30
1691470200000|2023-08-08 04:50:00|35422.2|35417.4|35429.2|35424.4|35430.2|35425.4|35421.7|35416.9|30
1691470500000|2023-08-08 04:55:00|35428.7|35423.9|35424.7|35419.9|35430.2|35425.4|35424.7|35419.9|46
1691470800000|2023-08-08 05:00:00|35425.2|35420.4|35428.7|35423.9|35429.2|35424.4|35420.7|35415.9|76
1691471100000|2023-08-08 05:05:00|35429.2|35424.4|35427.7|35422.9|35432.2|35427.4|35426.7|35421.9|44
1691471400000|2023-08-08 05:10:00|35428.2|35423.4|35428.7|35423.9|35430.7|35425.9|35426.2|35421.4|32
1691471700000|2023-08-08 05:15:00|35428.2|35423.4|35425.7|35420.9|35429.7|35424.9|35423.7|35418.9|39
1691472000000|2023-08-08 05:20:00|35426.2|35421.4|35416.7|35411.9|35427.7|35422.9|35416.2|35411.4|42
1691472300000|2023-08-08 05:25:00|35417.2|35412.4|35421.7|35416.9|35426.2|35421.4|35416.7|35411.9|27
1691472600000|2023-08-08 05:30:00|35421.2|35416.4|35418.7|35413.9|35422.7|35417.9|35415.7|35410.9|69
1691472900000|2023-08-08 05:35:00|35418.2|35413.4|35425.2|35420.4|35426.2|35421.4|35416.7|35411.9|32
1691473200000|2023-08-08 05:40:00|35424.7|35419.9|35420.7|35415.9|35424.7|35419.9|35420.7|35415.9|34
1691473500000|2023-08-08 05:45:00|35420.2|35415.4|35416.7|35411.9|35423.2|35418.4|35416.7|35411.9|44
1691473800000|2023-08-08 05:50:00|35417.2|35412.4|35399.7|35394.9|35418.2|35413.4|35399.7|35394.9|161
1691474100000|2023-08-08 05:55:00|35399.2|35394.4|35393.2|35388.4|35399.7|35394.9|35382.2|35377.4|342
1691474400000|2023-08-08 06:00:00|35392.6|35389|35382.1|35378.5|35394.6|35391|35379.6|35376|324
1691474700000|2023-08-08 06:05:00|35382.6|35379|35380.1|35376.5|35382.6|35379|35370.6|35367|295
1691475000000|2023-08-08 06:10:00|35379.6|35376|35387.6|35384|35390.6|35387|35378.1|35374.5|214
1691475300000|2023-08-08 06:15:00|35387.1|35383.5|35387.6|35384|35391.6|35388|35384.6|35381|238
1691475600000|2023-08-08 06:20:00|35388.1|35384.5|35391.6|35388|35394.1|35390.5|35386.6|35383|178
1691475900000|2023-08-08 06:25:00|35392.1|35388.5|35387.1|35383.5|35392.1|35388.5|35385.6|35382|164
1691476200000|2023-08-08 06:30:00|35386.6|35383|35393.1|35389.5|35393.1|35389.5|35383.6|35380|113
1691476500000|2023-08-08 06:35:00|35392.6|35389|35395.1|35391.5|35395.1|35391.5|35392.1|35388.5|64
1691476800000|2023-08-08 06:40:00|35394.6|35391|35392.1|35388.5|35395.6|35392|35390.6|35387|83
1691477100000|2023-08-08 06:45:00|35392.6|35389|35384.6|35381|35392.6|35389|35378.6|35375|156
1691477400000|2023-08-08 06:50:00|35385.1|35381.5|35382.1|35378.5|35392.6|35389|35378.6|35375|204
1691477700000|2023-08-08 06:55:00|35382.6|35379|35387.1|35383.5|35388.6|35385|35375.1|35371.5|427
1691478000000|2023-08-08 07:00:00|35387.6|35384|35400.1|35396.5|35400.1|35396.5|35377.6|35374|434
1691478300000|2023-08-08 07:05:00|35400.6|35397|35392.6|35389|35402.6|35399|35381.1|35377.5|443
1691478600000|2023-08-08 07:10:00|35392.1|35388.5|35386.1|35382.5|35409.1|35405.5|35385.6|35382|304
1691478900000|2023-08-08 07:15:00|35385.6|35382|35379.6|35376|35385.6|35382|35360.1|35356.5|514
1691479200000|2023-08-08 07:20:00|35378.6|35375|35373.1|35369.5|35384.6|35381|35365.6|35362|415
1691479500000|2023-08-08 07:25:00|35373.6|35370|35379.1|35375.5|35383.6|35380|35362.1|35358.5|430
1691479800000|2023-08-08 07:30:00|35378.6|35375|35397.1|35393.5|35397.1|35393.5|35372.1|35368.5|264
1691480100000|2023-08-08 07:35:00|35396.6|35393|35374.1|35370.5|35397.6|35394|35372.6|35369|157
1691480400000|2023-08-08 07:40:00|35374.6|35371|35386.1|35382.5|35389.1|35385.5|35359.1|35355.5|232
1691480700000|2023-08-08 07:45:00|35387.1|35383.5|35397.1|35393.5|35401.1|35397.5|35386.1|35382.5|179
1691481000000|2023-08-08 07:50:00|35397.6|35394|35394.1|35390.5|35399.6|35396|35385.1|35381.5|156
1691481300000|2023-08-08 07:55:00|35395.1|35391.5|35415.1|35411.5|35417.6|35414|35393.1|35389.5|242
1691481600000|2023-08-08 08:00:00|35415.6|35412|35409.1|35405.5|35421.6|35418|35405.1|35401.5|373
1691481900000|2023-08-08 08:05:00|35409.6|35406|35394.1|35390.5|35417.6|35414|35389.1|35385.5|210
1691482200000|2023-08-08 08:10:00|35394.6|35391|35385.1|35381.5|35398.1|35394.5|35382.1|35378.5|231
1691482500000|2023-08-08 08:15:00|35384.6|35381|35394.6|35391|35403.1|35399.5|35377.1|35373.5|247
1691482800000|2023-08-08 08:20:00|35394.1|35390.5|35384.1|35380.5|35395.1|35391.5|35368.1|35364.5|238
1691483100000|2023-08-08 08:25:00|35383.6|35380|35372.6|35369|35386.6|35383|35368.1|35364.5|256
1691483400000|2023-08-08 08:30:00|35372.1|35368.5|35373.6|35370|35375.1|35371.5|35362.1|35358.5|273
1691483700000|2023-08-08 08:35:00|35372.6|35369|35376.1|35372.5|35390.1|35386.5|35371.6|35368|342
1691484000000|2023-08-08 08:40:00|35376.6|35373|35382.6|35379|35390.6|35387|35373.1|35369.5|171
1691484300000|2023-08-08 08:45:00|35382.1|35378.5|35393.6|35390|35399.1|35395.5|35382.1|35378.5|256
1691484600000|2023-08-08 08:50:00|35394.1|35390.5|35405.6|35402|35406.6|35403|35390.1|35386.5|233
1691484900000|2023-08-08 08:55:00|35405.1|35401.5|35395.1|35391.5|35405.1|35401.5|35390.1|35386.5|99
1691485200000|2023-08-08 09:00:00|35394.6|35391|35388.6|35385|35399.1|35395.5|35387.1|35383.5|222
1691485500000|2023-08-08 09:05:00|35388.1|35384.5|35364.6|35361|35392.1|35388.5|35364.1|35360.5|347
1691485800000|2023-08-08 09:10:00|35363.6|35360|35343.6|35340|35364.6|35361|35343.6|35340|516
1691486100000|2023-08-08 09:15:00|35342.6|35339|35341.6|35338|35349.6|35346|35334.6|35331|457
1691486400000|2023-08-08 09:20:00|35342.1|35338.5|35341.1|35337.5|35344.1|35340.5|35333.6|35330|574
1691486700000|2023-08-08 09:25:00|35340.6|35337|35336.1|35332.5|35341.6|35338|35326.6|35323|429
1691487000000|2023-08-08 09:30:00|35336.6|35333|35330.1|35326.5|35341.6|35338|35327.6|35324|394
1691487300000|2023-08-08 09:35:00|35330.6|35327|35310.1|35306.5|35336.6|35333|35307.6|35304|623
1691487600000|2023-08-08 09:40:00|35309.6|35306|35322.6|35319|35323.1|35319.5|35304.6|35301|511
1691487900000|2023-08-08 09:45:00|35322.1|35318.5|35317.1|35313.5|35330.1|35326.5|35312.1|35308.5|326
1691488200000|2023-08-08 09:50:00|35317.6|35314|35298.6|35295|35320.6|35317|35297.6|35294|530
1691488500000|2023-08-08 09:55:00|35299.1|35295.5|35326.6|35323|35333.6|35330|35298.6|35295|541
1691488800000|2023-08-08 10:00:00|35326.1|35322.5|35313.1|35309.5|35333.6|35330|35302.6|35299|710
1691489100000|2023-08-08 10:05:00|35312.6|35309|35322.6|35319|35323.6|35320|35310.1|35306.5|620
1691489400000|2023-08-08 10:10:00|35323.1|35319.5|35308.6|35305|35326.6|35323|35301.1|35297.5|413
1691489700000|2023-08-08 10:15:00|35308.1|35304.5|35299.6|35296|35319.1|35315.5|35299.6|35296|195
1691490000000|2023-08-08 10:20:00|35299.1|35295.5|35294.1|35290.5|35302.6|35299|35288.6|35285|332
1691490300000|2023-08-08 10:25:00|35294.6|35291|35287.1|35283.5|35296.1|35292.5|35281.1|35277.5|417
1691490600000|2023-08-08 10:30:00|35286.6|35283|35284.6|35281|35292.6|35289|35273.6|35270|551
1691490900000|2023-08-08 10:35:00|35285.1|35281.5|35271.6|35268|35287.6|35284|35270.6|35267|381
1691491200000|2023-08-08 10:40:00|35271.1|35267.5|35280.6|35277|35295.6|35292|35268.6|35265|463
1691491500000|2023-08-08 10:45:00|35280.1|35276.5|35286.6|35283|35291.1|35287.5|35277.6|35274|321
1691491800000|2023-08-08 10:50:00|35287.1|35283.5|35275.6|35272|35290.1|35286.5|35265.1|35261.5|399
1691492100000|2023-08-08 10:55:00|35276.1|35272.5|35278.6|35275|35284.6|35281|35272.1|35268.5|345
1691492400000|2023-08-08 11:00:00|35279.1|35275.5|35270.1|35266.5|35281.1|35277.5|35262.1|35258.5|682
1691492700000|2023-08-08 11:05:00|35269.6|35266|35272.6|35269|35275.1|35271.5|35264.1|35260.5|384
1691493000000|2023-08-08 11:10:00|35272.1|35268.5|35252.1|35248.5|35272.6|35269|35250.6|35247|538
1691493300000|2023-08-08 11:15:00|35251.6|35248|35243.6|35240|35255.6|35252|35242.1|35238.5|429
1691493600000|2023-08-08 11:20:00|35243.1|35239.5|35252.1|35248.5|35263.6|35260|35239.6|35236|537
1691493900000|2023-08-08 11:25:00|35251.6|35248|35248.6|35245|35261.1|35257.5|35243.6|35240|363
1691494200000|2023-08-08 11:30:00|35247.6|35244|35230.1|35226.5|35247.6|35244|35215.1|35211.5|1283
1691494500000|2023-08-08 11:35:00|35229.6|35226|35226.1|35222.5|35231.6|35228|35220.6|35217|565
1691494800000|2023-08-08 11:40:00|35226.6|35223|35247.6|35244|35247.6|35244|35223.1|35219.5|468
1691495100000|2023-08-08 11:45:00|35247.1|35243.5|35238.1|35234.5|35251.1|35247.5|35233.6|35230|307
1691495400000|2023-08-08 11:50:00|35237.6|35234|35260.1|35256.5|35262.6|35259|35234.6|35231|600
1691495700000|2023-08-08 11:55:00|35260.6|35257|35258.1|35254.5|35263.6|35260|35252.1|35248.5|448
1691496000000|2023-08-08 12:00:00|35258.6|35255|35223.1|35219.5|35260.1|35256.5|35217.6|35214|936
1691496300000|2023-08-08 12:05:00|35222.6|35219|35213.1|35209.5|35224.1|35220.5|35192.1|35188.5|1117
1691496600000|2023-08-08 12:10:00|35211.1|35207.5|35210.1|35206.5|35217.1|35213.5|35204.1|35200.5|506
1691496900000|2023-08-08 12:15:00|35208.1|35204.5|35222.1|35218.5|35224.1|35220.5|35207.1|35203.5|382
1691497200000|2023-08-08 12:20:00|35222.6|35219|35217.1|35213.5|35225.6|35222|35210.6|35207|350
1691497500000|2023-08-08 12:25:00|35217.6|35214|35232.1|35228.5|35233.6|35230|35213.6|35210|311
1691497800000|2023-08-08 12:30:00|35231.6|35228|35213.1|35209.5|35232.1|35228.5|35209.1|35205.5|355
1691498100000|2023-08-08 12:35:00|35212.6|35209|35221.1|35217.5|35222.1|35218.5|35207.1|35203.5|447
1691498400000|2023-08-08 12:40:00|35221.6|35218|35243.1|35239.5|35247.6|35244|35217.6|35214|695
1691498700000|2023-08-08 12:45:00|35243.6|35240|35236.1|35232.5|35246.1|35242.5|35232.1|35228.5|353
1691499000000|2023-08-08 12:50:00|35236.6|35233|35231.6|35228|35240.1|35236.5|35226.6|35223|283
1691499300000|2023-08-08 12:55:00|35232.1|35228.5|35230.1|35226.5|35237.6|35234|35226.6|35223|313
1691499600000|2023-08-08 13:00:00|35229.6|35226|35227.1|35223.5|35231.6|35228|35216.6|35213|416
1691499900000|2023-08-08 13:05:00|35226.6|35223|35211.1|35207.5|35226.6|35223|35204.1|35200.5|466
1691500200000|2023-08-08 13:10:00|35210.6|35207|35217.1|35213.5|35221.6|35218|35210.6|35207|211
1691500500000|2023-08-08 13:15:00|35217.6|35214|35245.1|35241.5|35245.6|35242|35214.6|35211|515
1691500800000|2023-08-08 13:20:00|35245.6|35242|35238.1|35234.5|35250.6|35247|35228.1|35224.5|486
1691501100000|2023-08-08 13:25:00|35237.6|35234|35256.6|35253|35258.1|35254.5|35225.1|35221.5|1250
1691501400000|2023-08-08 13:30:00|35256|35253.6|35230|35227.6|35274|35271.6|35209|35206.6|7103
1691501700000|2023-08-08 13:35:00|35229.5|35227.1|35175|35172.6|35229.5|35227.1|35170|35167.6|4262
1691502000000|2023-08-08 13:40:00|35174.5|35172.1|35172.5|35170.1|35209|35206.6|35160|35157.6|3403
1691502300000|2023-08-08 13:45:00|35171|35168.6|35101.2|35098.8|35172.5|35170.1|35094.7|35092.3|4729
1691502600000|2023-08-08 13:50:00|35101.7|35099.3|35127.4|35125|35149.4|35147|35093.2|35090.8|4424
1691502900000|2023-08-08 13:55:00|35123.9|35121.5|35112.9|35110.5|35132.4|35130|35077.4|35075|4139
1691503200000|2023-08-08 14:00:00|35113.4|35111|35128.4|35126|35128.4|35126|35100.4|35098|2267
1691503500000|2023-08-08 14:05:00|35127.9|35125.5|35124.4|35122|35140.4|35138|35095.4|35093|2245
1691503800000|2023-08-08 14:10:00|35125.4|35123|35046.9|35044.5|35128.9|35126.5|35042.9|35040.5|3044
1691504100000|2023-08-08 14:15:00|35044.9|35042.5|35035.4|35033|35047.9|35045.5|35019.9|35017.5|3453
1691504400000|2023-08-08 14:20:00|35035.9|35033.5|35029.8|35027.4|35046.8|35044.4|35007.3|35004.9|3124
1691504700000|2023-08-08 14:25:00|35030.3|35027.9|35055.3|35052.9|35058.3|35055.9|35024.3|35021.9|1886
1691505000000|2023-08-08 14:30:00|35054.3|35051.9|35026.3|35023.9|35054.3|35051.9|35021.3|35018.9|2005
1691505300000|2023-08-08 14:35:00|35025.8|35023.4|35033.3|35030.9|35038.3|35035.9|35009.8|35007.4|1618
1691505600000|2023-08-08 14:40:00|35032.8|35030.4|35071.3|35068.9|35071.3|35068.9|35016.3|35013.9|1723
1691505900000|2023-08-08 14:45:00|35073.3|35070.9|35063.8|35061.4|35074.3|35071.9|35037.8|35035.4|1663
1691506200000|2023-08-08 14:50:00|35062.8|35060.4|35072.8|35070.4|35087.8|35085.4|35054.3|35051.9|1258
1691506500000|2023-08-08 14:55:00|35072.3|35069.9|35060.3|35057.9|35074.3|35071.9|35048.3|35045.9|1199
1691506800000|2023-08-08 15:00:00|35061.8|35059.4|35051.8|35049.4|35068.3|35065.9|35049.8|35047.4|1222
1691507100000|2023-08-08 15:05:00|35051.3|35048.9|35082.8|35080.4|35084.8|35082.4|35046.3|35043.9|1059
1691507400000|2023-08-08 15:10:00|35083.3|35080.9|35099.3|35096.9|35102.3|35099.9|35069.3|35066.9|1084
1691507700000|2023-08-08 15:15:00|35099.8|35097.4|35123.8|35121.4|35123.8|35121.4|35091.3|35088.9|1195
1691508000000|2023-08-08 15:20:00|35123.3|35120.9|35117.8|35115.4|35135.3|35132.9|35111.3|35108.9|1020
1691508300000|2023-08-08 15:25:00|35117.3|35114.9|35130.3|35127.9|35133.8|35131.4|35104.3|35101.9|1004
1691508600000|2023-08-08 15:30:00|35129.8|35127.4|35121.8|35119.4|35139.8|35137.4|35119.3|35116.9|971
1691508900000|2023-08-08 15:35:00|35121.3|35118.9|35131.8|35129.4|35138.3|35135.9|35119.3|35116.9|675
1691509200000|2023-08-08 15:40:00|35132.1|35129.7|35127.6|35125.2|35135.1|35132.7|35093.1|35090.7|1333
1691509500000|2023-08-08 15:45:00|35128.1|35125.7|35124.1|35121.7|35139.6|35137.2|35114.1|35111.7|902
1691509800000|2023-08-08 15:50:00|35123.6|35121.2|35121.1|35118.7|35137.6|35135.2|35119.6|35117.2|719
1691510100000|2023-08-08 15:55:00|35120.6|35118.2|35123.6|35121.2|35127.6|35125.2|35106.6|35104.2|698
1691510400000|2023-08-08 16:00:00|35123.1|35120.7|35136.1|35133.7|35149.6|35147.2|35120.6|35118.2|795
1691510700000|2023-08-08 16:05:00|35135.6|35133.2|35145.6|35143.2|35152.6|35150.2|35134.6|35132.2|834
1691511000000|2023-08-08 16:10:00|35146.1|35143.7|35147.1|35144.7|35154.1|35151.7|35138.6|35136.2|489
1691511300000|2023-08-08 16:15:00|35146.6|35144.2|35172.1|35169.7|35174.1|35171.7|35146.6|35144.2|900
1691511600000|2023-08-08 16:20:00|35172.6|35170.2|35157.1|35154.7|35178.6|35176.2|35149.6|35147.2|711
1691511900000|2023-08-08 16:25:00|35156.6|35154.2|35163.1|35160.7|35171.1|35168.7|35154.6|35152.2|367
1691512200000|2023-08-08 16:30:00|35163.6|35161.2|35181.6|35179.2|35184.6|35182.2|35159.6|35157.2|562
1691512500000|2023-08-08 16:35:00|35182.1|35179.7|35172.6|35170.2|35191.6|35189.2|35163.6|35161.2|891
1691512800000|2023-08-08 16:40:00|35173.1|35170.7|35159.1|35156.7|35183.6|35181.2|35158.6|35156.2|561
1691513100000|2023-08-08 16:45:00|35159.6|35157.2|35177.6|35175.2|35182.6|35180.2|35157.1|35154.7|601
1691513400000|2023-08-08 16:50:00|35177.1|35174.7|35174.6|35172.2|35180.1|35177.7|35161.6|35159.2|374
1691513700000|2023-08-08 16:55:00|35174.1|35171.7|35182.1|35179.7|35184.6|35182.2|35171.1|35168.7|462
1691514000000|2023-08-08 17:00:00|35181.6|35179.2|35207.2|35204.8|35209.2|35206.8|35180.6|35178.2|1224
1691514300000|2023-08-08 17:05:00|35208.2|35205.8|35208.2|35205.8|35216.2|35213.8|35191.7|35189.3|1019
1691514600000|2023-08-08 17:10:00|35207.2|35204.8|35210.7|35208.3|35210.7|35208.3|35191.2|35188.8|499
1691514900000|2023-08-08 17:15:00|35210.2|35207.8|35220.2|35217.8|35242.2|35239.8|35210.2|35207.8|1679
1691515200000|2023-08-08 17:20:00|35219.7|35217.3|35197.7|35195.3|35230.2|35227.8|35194.7|35192.3|971
1691515500000|2023-08-08 17:25:00|35197.2|35194.8|35204.7|35202.3|35205.2|35202.8|35184.2|35181.8|772
1691515800000|2023-08-08 17:30:00|35205.2|35202.8|35196.2|35193.8|35220.2|35217.8|35195.7|35193.3|530
1691516100000|2023-08-08 17:35:00|35197.2|35194.8|35218.7|35216.3|35219.2|35216.8|35179.2|35176.8|844
1691516400000|2023-08-08 17:40:00|35219.2|35216.8|35218.2|35215.8|35232.2|35229.8|35216.7|35214.3|630
1691516700000|2023-08-08 17:45:00|35217.7|35215.3|35204.2|35201.8|35222.2|35219.8|35201.2|35198.8|614
1691517000000|2023-08-08 17:50:00|35203.7|35201.3|35212.7|35210.3|35224.2|35221.8|35199.2|35196.8|555
1691517300000|2023-08-08 17:55:00|35212.2|35209.8|35218.2|35215.8|35222.2|35219.8|35209.7|35207.3|373
1691517600000|2023-08-08 18:00:00|35218.7|35216.3|35216.2|35213.8|35222.2|35219.8|35200.2|35197.8|611
1691517900000|2023-08-08 18:05:00|35214.7|35212.3|35210.7|35208.3|35218.7|35216.3|35202.2|35199.8|422
1691518200000|2023-08-08 18:10:00|35211.2|35208.8|35235.2|35232.8|35246.2|35243.8|35203.2|35200.8|729
1691518500000|2023-08-08 18:15:00|35234.7|35232.3|35255.2|35252.8|35266.7|35264.3|35233.2|35230.8|1429
1691518800000|2023-08-08 18:20:00|35256.2|35253.8|35254.2|35251.8|35267.2|35264.8|35245.2|35242.8|914
1691519100000|2023-08-08 18:25:00|35254.7|35252.3|35242.7|35240.3|35257.2|35254.8|35234.7|35232.3|732
1691519400000|2023-08-08 18:30:00|35242.2|35239.8|35252.2|35249.8|35256.7|35254.3|35237.7|35235.3|567
1691519700000|2023-08-08 18:35:00|35252.7|35250.3|35244.2|35241.8|35256.2|35253.8|35232.7|35230.3|469
1691520000000|2023-08-08 18:40:00|35243.7|35241.3|35228.5|35226.1|35250.2|35247.8|35227|35224.6|402
1691520300000|2023-08-08 18:45:00|35228|35225.6|35240.3|35237.9|35244.3|35241.9|35224.3|35221.9|368
1691520600000|2023-08-08 18:50:00|35240.8|35238.4|35256.3|35253.9|35259.8|35257.4|35238.8|35236.4|493
1691520900000|2023-08-08 18:55:00|35256.8|35254.4|35287.3|35284.9|35305.8|35303.4|35254.8|35252.4|2140
1691521200000|2023-08-08 19:00:00|35286.8|35284.4|35295.3|35292.9|35305.3|35302.9|35271.3|35268.9|1213
1691521500000|2023-08-08 19:05:00|35295.8|35293.4|35290.8|35288.4|35309.3|35306.9|35287.3|35284.9|1034
1691521800000|2023-08-08 19:10:00|35291.3|35288.9|35292.8|35290.4|35303.8|35301.4|35287.3|35284.9|639
1691522100000|2023-08-08 19:15:00|35293.3|35290.9|35294.8|35292.4|35301.3|35298.9|35285.3|35282.9|667
1691522400000|2023-08-08 19:20:00|35295.3|35292.9|35317.8|35315.4|35318.3|35315.9|35291.3|35288.9|913
1691522700000|2023-08-08 19:25:00|35318.3|35315.9|35308.8|35306.4|35325.3|35322.9|35308.3|35305.9|932
1691523000000|2023-08-08 19:30:00|35309.3|35306.9|35293.8|35291.4|35313.3|35310.9|35289.3|35286.9|887
1691523300000|2023-08-08 19:35:00|35293.3|35290.9|35301.8|35299.4|35307.3|35304.9|35287.3|35284.9|692
1691523600000|2023-08-08 19:40:00|35303.1|35300.7|35331.6|35329.2|35348.6|35346.2|35302.1|35299.7|1902
1691523900000|2023-08-08 19:45:00|35331.1|35328.7|35330.6|35328.2|35349.1|35346.7|35328.6|35326.2|1499
1691524200000|2023-08-08 19:50:00|35329.1|35326.7|35316.1|35313.7|35345.6|35343.2|35313.6|35311.2|1598
1691524500000|2023-08-08 19:55:00|35316.6|35314.2|35313.1|35310.7|35334.6|35332.2|35312.6|35310.2|3166
1691524800000|2023-08-08 20:00:00|35302.2|35299.8|35280.9|35276.1|35306.9|35302.1|35280.9|35276.1|1271
1691525100000|2023-08-08 20:05:00|35280.4|35275.6|35294.9|35290.1|35296.4|35291.6|35277.9|35273.1|483
1691525400000|2023-08-08 20:10:00|35294.4|35289.6|35301.4|35296.6|35306.4|35301.6|35290.9|35286.1|237
1691525700000|2023-08-08 20:15:00|35300.9|35296.1|35294.4|35289.6|35301.4|35296.6|35290.4|35285.6|155
1691526000000|2023-08-08 20:20:00|35293.9|35289.1|35291.4|35286.6|35295.4|35290.6|35290.9|35286.1|120
1691526300000|2023-08-08 20:25:00|35291.9|35287.1|35291.9|35287.1|35292.9|35288.1|35289.9|35285.1|82
1691526600000|2023-08-08 20:30:00|35291.4|35286.6|35295.4|35290.6|35295.4|35290.6|35291.4|35286.6|54
1691526900000|2023-08-08 20:35:00|35295.9|35291.1|35294.9|35290.1|35297.9|35293.1|35294.4|35289.6|89
1691527200000|2023-08-08 20:40:00|35295.4|35290.6|35296.9|35292.1|35297.4|35292.6|35294.4|35289.6|21
1691527500000|2023-08-08 20:45:00|35297.4|35292.6|35297.9|35293.1|35298.9|35294.1|35295.9|35291.1|77
1691527800000|2023-08-08 20:50:00|35298.4|35293.6|35299.4|35294.6|35299.4|35294.6|35296.9|35292.1|45
1691528100000|2023-08-08 20:55:00|35298.9|35294.1|35300.5|35290.7|35303.3|35295.1|35296.4|35290.7|89
1691528400000|2023-08-08 21:00:00|35299.9|35290.1|35301.5|35291.7|35302.9|35293.1|35297.8|35288|0
1691528700000|2023-08-08 21:05:00|35301.2|35291.4|35301.1|35291.3|35303.5|35293.7|35299.9|35290.1|0
1691529000000|2023-08-08 21:10:00|35301|35291.2|35297.9|35288.1|35301|35291.2|35297.9|35288.1|0
1691529300000|2023-08-08 21:15:00|35297.8|35288|35296.8|35287|35298.4|35288.6|35296.8|35287|0
1691529600000|2023-08-08 21:20:00|35294.8|35285|35294.6|35284.8|35294.8|35285|35294.2|35284.4|0
1691529900000|2023-08-08 21:25:00|35294.3|35284.5|35293.5|35283.7|35294.8|35285|35292.8|35283|0
1691530200000|2023-08-08 21:30:00|35293.6|35283.8|35295.9|35286.1|35296|35286.2|35293.4|35283.6|0
1691530500000|2023-08-08 21:35:00|35298.3|35288.5|35296.6|35286.8|35298.3|35288.5|35295.4|35285.6|0
1691530800000|2023-08-08 21:40:00|35296.3|35286.5|35296.8|35287|35296.8|35287|35296.2|35286.4|0
1691531100000|2023-08-08 21:45:00|35296.7|35286.9|35295.5|35285.7|35297.5|35287.7|35295.5|35285.7|0
1691531400000|2023-08-08 21:50:00|35295.3|35285.5|35295.5|35285.7|35295.5|35285.7|35294.7|35284.9|0
1691531700000|2023-08-08 21:55:00|35295.9|35286.1|35294.6|35284.8|35296.2|35286.4|35294.4|35284.6|0
1691532000000|2023-08-08 22:00:00|35291.4|35286.6|35295.4|35290.6|35295.9|35291.1|35287.4|35282.6|91
1691532300000|2023-08-08 22:05:00|35294.9|35290.1|35300.9|35296.1|35302.4|35297.6|35291.4|35286.6|115
1691532600000|2023-08-08 22:10:00|35301.4|35296.6|35303.4|35298.6|35303.9|35299.1|35300.9|35296.1|25
1691532900000|2023-08-08 22:15:00|35303.9|35299.1|35300.4|35295.6|35303.9|35299.1|35299.9|35295.1|81
1691533200000|2023-08-08 22:20:00|35301.4|35296.6|35297.4|35292.6|35302.4|35297.6|35296.9|35292.1|15
1691533500000|2023-08-08 22:25:00|35297.9|35293.1|35297.4|35292.6|35298.4|35293.6|35294.9|35290.1|34
1691533800000|2023-08-08 22:30:00|35297.9|35293.1|35294.4|35289.6|35300.4|35295.6|35286.9|35282.1|318
1691534100000|2023-08-08 22:35:00|35294.9|35290.1|35296.4|35291.6|35297.9|35293.1|35292.9|35288.1|34
1691534400000|2023-08-08 22:40:00|35295.9|35291.1|35291.9|35287.1|35296.9|35292.1|35290.9|35286.1|57
1691534700000|2023-08-08 22:45:00|35291.4|35286.6|35286.4|35281.6|35292.4|35287.6|35284.9|35280.1|52
1691535000000|2023-08-08 22:50:00|35285.9|35281.1|35287.4|35282.6|35288.9|35284.1|35285.9|35281.1|16
1691535300000|2023-08-08 22:55:00|35287.9|35283.1|35288.9|35284.1|35291.4|35286.6|35285.4|35280.6|42
1691535600000|2023-08-08 23:00:00|35288.4|35283.6|35298.4|35293.6|35299.4|35294.6|35288.4|35283.6|70
1691535900000|2023-08-08 23:05:00|35297.9|35293.1|35286.9|35282.1|35298.4|35293.6|35284.9|35280.1|134
1691536200000|2023-08-08 23:10:00|35287.4|35282.6|35288.9|35284.1|35289.4|35284.6|35283.9|35279.1|60
1691536500000|2023-08-08 23:15:00|35289.4|35284.6|35285.4|35280.6|35289.9|35285.1|35284.4|35279.6|34
1691536800000|2023-08-08 23:20:00|35285.9|35281.1|35285.4|35280.6|35286.4|35281.6|35282.9|35278.1|62
1691537100000|2023-08-08 23:25:00|35285.9|35281.1|35282.4|35277.6|35285.9|35281.1|35281.9|35277.1|35
1691537400000|2023-08-08 23:30:00|35282.9|35278.1|35281.4|35276.6|35283.9|35279.1|35279.4|35274.6|67
1691537700000|2023-08-08 23:35:00|35281.9|35277.1|35283.4|35278.6|35286.4|35281.6|35281.9|35277.1|19
1691538000000|2023-08-08 23:40:00|35283.9|35279.1|35283.4|35278.6|35284.4|35279.6|35282.4|35277.6|4
1691538300000|2023-08-08 23:45:00|35283.9|35279.1|35286.9|35282.1|35290.4|35285.6|35282.4|35277.6|55
1691538600000|2023-08-08 23:50:00|35287.4|35282.6|35282.9|35278.1|35287.9|35283.1|35280.9|35276.1|48
1691538900000|2023-08-08 23:55:00|35283.9|35279.1|35283.4|35278.6|35284.4|35279.6|35281.4|35276.6|37
1691539200000|2023-08-09 00:00:00|35282.9|35278.1|35277.9|35273.1|35283.9|35279.1|35277.9|35273.1|180
1691539500000|2023-08-09 00:05:00|35278.4|35273.6|35288.4|35283.6|35288.4|35283.6|35278.4|35273.6|58
1691539800000|2023-08-09 00:10:00|35287.9|35283.1|35306.4|35301.6|35308.4|35303.6|35287.9|35283.1|198
1691540100000|2023-08-09 00:15:00|35305.9|35301.1|35307.4|35302.6|35316.9|35312.1|35302.4|35297.6|179
1691540400000|2023-08-09 00:20:00|35307.9|35303.1|35300.9|35296.1|35313.4|35308.6|35299.9|35295.1|87
1691540700000|2023-08-09 00:25:00|35300.4|35295.6|35297.4|35292.6|35302.9|35298.1|35295.4|35290.6|47
1691541000000|2023-08-09 00:30:00|35297.9|35293.1|35303.9|35299.1|35312.4|35307.6|35296.4|35291.6|273
1691541300000|2023-08-09 00:35:00|35305.4|35300.6|35297.9|35293.1|35307.4|35302.6|35297.9|35293.1|99
1691541600000|2023-08-09 00:40:00|35299.9|35295.1|35297.9|35293.1|35300.9|35296.1|35293.4|35288.6|108
1691541900000|2023-08-09 00:45:00|35298.4|35293.6|35295.4|35290.6|35300.4|35295.6|35294.9|35290.1|21
1691542200000|2023-08-09 00:50:00|35295.9|35291.1|35298.4|35293.6|35300.4|35295.6|35295.9|35291.1|36
1691542500000|2023-08-09 00:55:00|35297.9|35293.1|35298.4|35293.6|35302.4|35297.6|35295.4|35290.6|51
1691542800000|2023-08-09 01:00:00|35298.9|35294.1|35306.4|35301.6|35308.4|35303.6|35296.4|35291.6|49
1691543100000|2023-08-09 01:05:00|35305.9|35301.1|35306.9|35302.1|35312.4|35307.6|35304.9|35300.1|55
1691543400000|2023-08-09 01:10:00|35307.4|35302.6|35318.4|35313.6|35322.4|35317.6|35306.9|35302.1|122
1691543700000|2023-08-09 01:15:00|35317.9|35313.1|35314.4|35309.6|35322.9|35318.1|35309.9|35305.1|116
1691544000000|2023-08-09 01:20:00|35315.4|35310.6|35314.4|35309.6|35316.9|35312.1|35311.4|35306.6|54
1691544300000|2023-08-09 01:25:00|35313.9|35309.1|35314.4|35309.6|35315.9|35311.1|35311.9|35307.1|46
1691544600000|2023-08-09 01:30:00|35314.9|35310.1|35313.4|35308.6|35316.4|35311.6|35307.4|35302.6|87
1691544900000|2023-08-09 01:35:00|35312.9|35308.1|35312.4|35307.6|35318.4|35313.6|35308.4|35303.6|67
1691545200000|2023-08-09 01:40:00|35311.9|35307.1|35317.4|35312.6|35318.9|35314.1|35309.4|35304.6|45
1691545500000|2023-08-09 01:45:00|35317.9|35313.1|35320.4|35315.6|35320.4|35315.6|35312.4|35307.6|62
1691545800000|2023-08-09 01:50:00|35319.9|35315.1|35314.4|35309.6|35322.9|35318.1|35313.9|35309.1|84
1691546100000|2023-08-09 01:55:00|35313.9|35309.1|35303.4|35298.6|35313.9|35309.1|35300.4|35295.6|73
1691546400000|2023-08-09 02:00:00|35303.9|35299.1|35311.9|35307.1|35311.9|35307.1|35303.4|35298.6|60
1691546700000|2023-08-09 02:05:00|35312.4|35307.6|35308.4|35303.6|35313.9|35309.1|35307.9|35303.1|46
1691547000000|2023-08-09 02:10:00|35307.9|35303.1|35298.9|35294.1|35309.4|35304.6|35298.9|35294.1|65
1691547300000|2023-08-09 02:15:00|35299.4|35294.6|35308.4|35303.6|35309.4|35304.6|35296.9|35292.1|54
1691547600000|2023-08-09 02:20:00|35307.9|35303.1|35301.9|35297.1|35308.9|35304.1|35301.4|35296.6|20
1691547900000|2023-08-09 02:25:00|35302.4|35297.6|35297.4|35292.6|35302.4|35297.6|35294.9|35290.1|76
1691548200000|2023-08-09 02:30:00|35297.9|35293.1|35305.4|35300.6|35307.4|35302.6|35296.4|35291.6|48
1691548500000|2023-08-09 02:35:00|35305.9|35301.1|35306.4|35301.6|35308.4|35303.6|35303.9|35299.1|16
1691548800000|2023-08-09 02:40:00|35305.9|35301.1|35304.4|35299.6|35306.4|35301.6|35301.9|35297.1|17
1691549100000|2023-08-09 02:45:00|35304.9|35300.1|35300.4|35295.6|35305.9|35301.1|35298.4|35293.6|23
1691549400000|2023-08-09 02:50:00|35299.9|35295.1|35309.4|35304.6|35310.9|35306.1|35299.4|35294.6|53
1691549700000|2023-08-09 02:55:00|35308.9|35304.1|35313.4|35308.6|35313.9|35309.1|35308.4|35303.6|75
1691550000000|2023-08-09 03:00:00|35313.9|35309.1|35313.4|35308.6|35315.4|35310.6|35309.9|35305.1|33
1691550300000|2023-08-09 03:05:00|35312.9|35308.1|35308.4|35303.6|35312.9|35308.1|35307.4|35302.6|31
1691550600000|2023-08-09 03:10:00|35308.9|35304.1|35308.4|35303.6|35309.9|35305.1|35306.9|35302.1|18
1691550900000|2023-08-09 03:15:00|35308.9|35304.1|35306.9|35302.1|35309.4|35304.6|35303.4|35298.6|24
1691551200000|2023-08-09 03:20:00|35307.4|35302.6|35302.4|35297.6|35308.4|35303.6|35301.4|35296.6|14
1691551500000|2023-08-09 03:25:00|35302.9|35298.1|35301.4|35296.6|35304.9|35300.1|35300.4|35295.6|11
1691551800000|2023-08-09 03:30:00|35301.9|35297.1|35298.4|35293.6|35304.4|35299.6|35294.9|35290.1|44
1691552100000|2023-08-09 03:35:00|35298.9|35294.1|35299.4|35294.6|35302.4|35297.6|35297.4|35292.6|30
1691552400000|2023-08-09 03:40:00|35299.9|35295.1|35300.4|35295.6|35301.9|35297.1|35296.4|35291.6|23
1691552700000|2023-08-09 03:45:00|35300.9|35296.1|35295.9|35291.1|35300.9|35296.1|35295.9|35291.1|21
1691553000000|2023-08-09 03:50:00|35295.4|35290.6|35297.4|35292.6|35300.9|35296.1|35294.9|35290.1|43
1691553300000|2023-08-09 03:55:00|35297.9|35293.1|35300.4|35295.6|35301.9|35297.1|35296.9|35292.1|15
1691553600000|2023-08-09 04:00:00|35300.9|35296.1|35302.4|35297.6|35303.4|35298.6|35299.9|35295.1|24
1691553900000|2023-08-09 04:05:00|35302.9|35298.1|35307.4|35302.6|35308.9|35304.1|35302.9|35298.1|47
1691554200000|2023-08-09 04:10:00|35307.9|35303.1|35298.9|35294.1|35307.9|35303.1|35298.9|35294.1|21
1691554500000|2023-08-09 04:15:00|35299.4|35294.6|35299.9|35295.1|35302.4|35297.6|35298.9|35294.1|30
1691554800000|2023-08-09 04:20:00|35299.4|35294.6|35297.4|35292.6|35301.9|35297.1|35295.9|35291.1|27
1691555100000|2023-08-09 04:25:00|35297.9|35293.1|35300.4|35295.6|35300.4|35295.6|35296.9|35292.1|26
1691555400000|2023-08-09 04:30:00|35300.9|35296.1|35301.4|35296.6|35302.4|35297.6|35299.9|35295.1|28
1691555700000|2023-08-09 04:35:00|35301.9|35297.1|35307.9|35303.1|35308.4|35303.6|35301.9|35297.1|24
1691556000000|2023-08-09 04:40:00|35308.4|35303.6|35311.4|35306.6|35313.4|35308.6|35307.9|35303.1|36
1691556300000|2023-08-09 04:45:00|35311.9|35307.1|35310.9|35306.1|35312.9|35308.1|35308.4|35303.6|20
1691556600000|2023-08-09 04:50:00|35311.4|35306.6|35307.9|35303.1|35311.4|35306.6|35306.9|35302.1|35
1691556900000|2023-08-09 04:55:00|35307.4|35302.6|35309.9|35305.1|35310.4|35305.6|35305.4|35300.6|52
1691557200000|2023-08-09 05:00:00|35310.4|35305.6|35311.4|35306.6|35311.9|35307.1|35306.9|35302.1|75
1691557500000|2023-08-09 05:05:00|35311.9|35307.1|35309.4|35304.6|35314.4|35309.6|35308.9|35304.1|47
1691557800000|2023-08-09 05:10:00|35309.9|35305.1|35311.4|35306.6|35311.4|35306.6|35308.4|35303.6|21
1691558100000|2023-08-09 05:15:00|35311.9|35307.1|35317.9|35313.1|35318.4|35313.6|35311.4|35306.6|62
1691558400000|2023-08-09 05:20:00|35318.4|35313.6|35312.4|35307.6|35319.4|35314.6|35311.9|35307.1|143
1691558700000|2023-08-09 05:25:00|35311.9|35307.1|35315.4|35310.6|35316.9|35312.1|35310.9|35306.1|45
1691559000000|2023-08-09 05:30:00|35315.9|35311.1|35308.4|35303.6|35316.9|35312.1|35306.4|35301.6|41
1691559300000|2023-08-09 05:35:00|35307.9|35303.1|35312.4|35307.6|35312.9|35308.1|35307.9|35303.1|54
1691559600000|2023-08-09 05:40:00|35311.9|35307.1|35315.4|35310.6|35318.4|35313.6|35311.4|35306.6|45
1691559900000|2023-08-09 05:45:00|35314.9|35310.1|35323.4|35318.6|35324.4|35319.6|35314.4|35309.6|116
1691560200000|2023-08-09 05:50:00|35323.9|35319.1|35325.4|35320.6|35335.4|35330.6|35321.9|35317.1|132
1691560500000|2023-08-09 05:55:00|35324.9|35320.1|35318.9|35314.1|35325.4|35320.6|35315.4|35310.6|93
1691560800000|2023-08-09 06:00:00|35318.3|35314.7|35320.8|35317.2|35320.8|35317.2|35312.8|35309.2|109
1691561100000|2023-08-09 06:05:00|35321.3|35317.7|35334.8|35331.2|35335.3|35331.7|35321.3|35317.7|83
1691561400000|2023-08-09 06:10:00|35334.3|35330.7|35335.3|35331.7|35336.8|35333.2|35329.3|35325.7|95
1691561700000|2023-08-09 06:15:00|35333.8|35330.2|35327.3|35323.7|35333.8|35330.2|35325.3|35321.7|87
1691562000000|2023-08-09 06:20:00|35326.8|35323.2|35326.8|35323.2|35331.8|35328.2|35321.3|35317.7|112
1691562300000|2023-08-09 06:25:00|35327.3|35323.7|35325.8|35322.2|35331.8|35328.2|35322.3|35318.7|178
1691562600000|2023-08-09 06:30:00|35326.3|35322.7|35322.8|35319.2|35327.3|35323.7|35317.3|35313.7|123
1691562900000|2023-08-09 06:35:00|35322.3|35318.7|35333.8|35330.2|35333.8|35330.2|35321.8|35318.2|65
1691563200000|2023-08-09 06:40:00|35334.3|35330.7|35339.3|35335.7|35346.8|35343.2|35334.3|35330.7|235
1691563500000|2023-08-09 06:45:00|35339.8|35336.2|35331.3|35327.7|35341.3|35337.7|35330.3|35326.7|159
1691563800000|2023-08-09 06:50:00|35330.3|35326.7|35328.8|35325.2|35330.8|35327.2|35323.8|35320.2|291
1691564100000|2023-08-09 06:55:00|35328.3|35324.7|35325.3|35321.7|35334.8|35331.2|35323.8|35320.2|264
1691564400000|2023-08-09 07:00:00|35325.8|35322.2|35369.3|35365.7|35381.8|35378.2|35323.8|35320.2|1160
1691564700000|2023-08-09 07:05:00|35368.8|35365.2|35345.8|35342.2|35368.8|35365.2|35338.8|35335.2|615
1691565000000|2023-08-09 07:10:00|35346.3|35342.7|35321.8|35318.2|35347.8|35344.2|35320.3|35316.7|517
1691565300000|2023-08-09 07:15:00|35322.3|35318.7|35319.3|35315.7|35325.8|35322.2|35309.3|35305.7|288
1691565600000|2023-08-09 07:20:00|35318.8|35315.2|35334.8|35331.2|35335.8|35332.2|35303.3|35299.7|241
1691565900000|2023-08-09 07:25:00|35335.3|35331.7|35342.8|35339.2|35347.8|35344.2|35320.8|35317.2|346
1691566200000|2023-08-09 07:30:00|35342.3|35338.7|35360.3|35356.7|35360.3|35356.7|35341.3|35337.7|211
1691566500000|2023-08-09 07:35:00|35360.8|35357.2|35365.8|35362.2|35370.8|35367.2|35359.3|35355.7|258
1691566800000|2023-08-09 07:40:00|35366.3|35362.7|35367.8|35364.2|35370.3|35366.7|35357.3|35353.7|227
1691567100000|2023-08-09 07:45:00|35367.3|35363.7|35358.8|35355.2|35372.3|35368.7|35357.8|35354.2|198
1691567400000|2023-08-09 07:50:00|35359.3|35355.7|35347.8|35344.2|35367.8|35364.2|35343.8|35340.2|217
1691567700000|2023-08-09 07:55:00|35348.8|35345.2|35365.3|35361.7|35369.8|35366.2|35348.3|35344.7|117
1691568000000|2023-08-09 08:00:00|35364.8|35361.2|35376.3|35372.7|35377.3|35373.7|35356.8|35353.2|415
1691568300000|2023-08-09 08:05:00|35375.3|35371.7|35379.3|35375.7|35384.3|35380.7|35372.3|35368.7|432
1691568600000|2023-08-09 08:10:00|35378.8|35375.2|35361.8|35358.2|35378.8|35375.2|35357.8|35354.2|228
1691568900000|2023-08-09 08:15:00|35362.3|35358.7|35345.3|35341.7|35369.3|35365.7|35343.8|35340.2|282
1691569200000|2023-08-09 08:20:00|35345.8|35342.2|35374.8|35371.2|35375.8|35372.2|35345.8|35342.2|141
1691569500000|2023-08-09 08:25:00|35375.3|35371.7|35379.3|35375.7|35380.8|35377.2|35370.8|35367.2|110
1691569800000|2023-08-09 08:30:00|35379.8|35376.2|35383.8|35380.2|35384.3|35380.7|35374.8|35371.2|152
1691570100000|2023-08-09 08:35:00|35384.3|35380.7|35386.8|35383.2|35392.8|35389.2|35383.3|35379.7|237
1691570400000|2023-08-09 08:40:00|35386.3|35382.7|35382.3|35378.7|35388.8|35385.2|35380.8|35377.2|140
1691570700000|2023-08-09 08:45:00|35383.3|35379.7|35395.8|35392.2|35400.3|35396.7|35380.3|35376.7|175
1691571000000|2023-08-09 08:50:00|35396.3|35392.7|35393.8|35390.2|35399.3|35395.7|35390.8|35387.2|338
1691571300000|2023-08-09 08:55:00|35393.3|35389.7|35393.8|35390.2|35397.8|35394.2|35390.3|35386.7|129
1691571600000|2023-08-09 09:00:00|35393.3|35389.7|35395.3|35391.7|35397.3|35393.7|35391.3|35387.7|80
1691571900000|2023-08-09 09:05:00|35394.8|35391.2|35397.3|35393.7|35400.8|35397.2|35393.8|35390.2|81
1691572200000|2023-08-09 09:10:00|35395.8|35392.2|35405.3|35401.7|35413.3|35409.7|35389.3|35385.7|276
1691572500000|2023-08-09 09:15:00|35404.8|35401.2|35387.8|35384.2|35409.3|35405.7|35386.8|35383.2|210
1691572800000|2023-08-09 09:20:00|35388.3|35384.7|35395.3|35391.7|35401.8|35398.2|35385.8|35382.2|178
1691573100000|2023-08-09 09:25:00|35394.8|35391.2|35383.3|35379.7|35396.3|35392.7|35381.3|35377.7|180
1691573400000|2023-08-09 09:30:00|35382.8|35379.2|35383.3|35379.7|35387.8|35384.2|35376.8|35373.2|333
1691573700000|2023-08-09 09:35:00|35383.8|35380.2|35376.8|35373.2|35386.3|35382.7|35368.3|35364.7|171
1691574000000|2023-08-09 09:40:00|35377.3|35373.7|35384.3|35380.7|35384.8|35381.2|35375.3|35371.7|87
1691574300000|2023-08-09 09:45:00|35383.8|35380.2|35369.3|35365.7|35385.3|35381.7|35368.8|35365.2|108
1691574600000|2023-08-09 09:50:00|35369.8|35366.2|35382.8|35379.2|35384.3|35380.7|35368.3|35364.7|154
1691574900000|2023-08-09 09:55:00|35383.3|35379.7|35381.8|35378.2|35386.3|35382.7|35378.8|35375.2|53
1691575200000|2023-08-09 10:00:00|35381.3|35377.7|35383.8|35380.2|35392.8|35389.2|35375.8|35372.2|150
1691575500000|2023-08-09 10:05:00|35383.3|35379.7|35390.8|35387.2|35392.8|35389.2|35378.8|35375.2|142
1691575800000|2023-08-09 10:10:00|35391.3|35387.7|35379.3|35375.7|35393.3|35389.7|35374.8|35371.2|125
1691576100000|2023-08-09 10:15:00|35378.8|35375.2|35378.3|35374.7|35381.8|35378.2|35374.8|35371.2|64
1691576400000|2023-08-09 10:20:00|35377.8|35374.2|35392.8|35389.2|35392.8|35389.2|35375.8|35372.2|89
1691576700000|2023-08-09 10:25:00|35392.3|35388.7|35398.3|35394.7|35398.3|35394.7|35390.8|35387.2|159
1691577000000|2023-08-09 10:30:00|35397.8|35394.2|35393.3|35389.7|35402.3|35398.7|35393.3|35389.7|132
1691577300000|2023-08-09 10:35:00|35393.8|35390.2|35382.3|35378.7|35396.3|35392.7|35380.3|35376.7|149
1691577600000|2023-08-09 10:40:00|35381.8|35378.2|35370.8|35367.2|35384.3|35380.7|35368.8|35365.2|172
1691577900000|2023-08-09 10:45:00|35370.3|35366.7|35363.8|35360.2|35370.3|35366.7|35359.8|35356.2|192
1691578200000|2023-08-09 10:50:00|35363.3|35359.7|35363.8|35360.2|35367.8|35364.2|35360.3|35356.7|143
1691578500000|2023-08-09 10:55:00|35363.3|35359.7|35354.8|35351.2|35364.8|35361.2|35354.3|35350.7|141
1691578800000|2023-08-09 11:00:00|35355.3|35351.7|35355.8|35352.2|35359.3|35355.7|35351.3|35347.7|437
1691579100000|2023-08-09 11:05:00|35354.8|35351.2|35364.3|35360.7|35364.3|35360.7|35351.3|35347.7|198
1691579400000|2023-08-09 11:10:00|35363.3|35359.7|35353.3|35349.7|35366.3|35362.7|35352.8|35349.2|209
1691579700000|2023-08-09 11:15:00|35352.8|35349.2|35344.8|35341.2|35354.3|35350.7|35343.3|35339.7|181
1691580000000|2023-08-09 11:20:00|35344.3|35340.7|35346.8|35343.2|35353.8|35350.2|35341.8|35338.2|169
1691580300000|2023-08-09 11:25:00|35346.3|35342.7|35334.8|35331.2|35346.8|35343.2|35332.8|35329.2|170
1691580600000|2023-08-09 11:30:00|35334.3|35330.7|35358.8|35355.2|35359.3|35355.7|35329.8|35326.2|481
1691580900000|2023-08-09 11:35:00|35358.3|35354.7|35352.8|35349.2|35362.3|35358.7|35352.3|35348.7|149
1691581200000|2023-08-09 11:40:00|35352.3|35348.7|35362.3|35358.7|35362.8|35359.2|35351.3|35347.7|222
1691581500000|2023-08-09 11:45:00|35363.3|35359.7|35379.3|35375.7|35380.3|35376.7|35359.8|35356.2|173
1691581800000|2023-08-09 11:50:00|35379.8|35376.2|35387.8|35384.2|35388.3|35384.7|35376.8|35373.2|247
1691582100000|2023-08-09 11:55:00|35388.3|35384.7|35384.8|35381.2|35394.3|35390.7|35380.8|35377.2|245
1691582400000|2023-08-09 12:00:00|35384.3|35380.7|35386.8|35383.2|35389.8|35386.2|35369.8|35366.2|266
1691582700000|2023-08-09 12:05:00|35386.3|35382.7|35374.3|35370.7|35390.3|35386.7|35373.3|35369.7|229
1691583000000|2023-08-09 12:10:00|35373.8|35370.2|35369.8|35366.2|35380.3|35376.7|35366.3|35362.7|226
1691583300000|2023-08-09 12:15:00|35369.3|35365.7|35353.8|35350.2|35369.3|35365.7|35340.8|35337.2|309
1691583600000|2023-08-09 12:20:00|35353.3|35349.7|35348.8|35345.2|35353.3|35349.7|35336.8|35333.2|361
1691583900000|2023-08-09 12:25:00|35348.3|35344.7|35355.8|35352.2|35363.8|35360.2|35345.3|35341.7|310
1691584200000|2023-08-09 12:30:00|35356.3|35352.7|35374.8|35371.2|35377.8|35374.2|35354.3|35350.7|243
1691584500000|2023-08-09 12:35:00|35375.3|35371.7|35374.8|35371.2|35385.3|35381.7|35371.8|35368.2|301
1691584800000|2023-08-09 12:40:00|35375.3|35371.7|35343.8|35340.2|35379.8|35376.2|35343.3|35339.7|498
1691585100000|2023-08-09 12:45:00|35344.3|35340.7|35342.8|35339.2|35361.3|35357.7|35341.3|35337.7|370
1691585400000|2023-08-09 12:50:00|35342.3|35338.7|35333.8|35330.2|35342.8|35339.2|35326.3|35322.7|462
1691585700000|2023-08-09 12:55:00|35334.3|35330.7|35327.8|35324.2|35334.8|35331.2|35319.8|35316.2|333
1691586000000|2023-08-09 13:00:00|35327.3|35323.7|35336.8|35333.2|35338.3|35334.7|35323.3|35319.7|395
1691586300000|2023-08-09 13:05:00|35336.3|35332.7|35337.8|35334.2|35341.3|35337.7|35329.3|35325.7|192
1691586600000|2023-08-09 13:10:00|35338.3|35334.7|35307.8|35304.2|35338.8|35335.2|35305.8|35302.2|468
1691586900000|2023-08-09 13:15:00|35308.3|35304.7|35301.8|35298.2|35317.3|35313.7|35292.8|35289.2|683
1691587200000|2023-08-09 13:20:00|35301.3|35297.7|35305.8|35302.2|35311.3|35307.7|35295.8|35292.2|247
1691587500000|2023-08-09 13:25:00|35305.3|35301.7|35284.8|35281.2|35314.8|35311.2|35276.3|35272.7|941
1691587800000|2023-08-09 13:30:00|35284.2|35281.8|35328.7|35326.3|35333.2|35330.8|35260.7|35258.3|6587
1691588100000|2023-08-09 13:35:00|35327.7|35325.3|35300.7|35298.3|35336.7|35334.3|35274.7|35272.3|3810
1691588400000|2023-08-09 13:40:00|35301.2|35298.8|35289.7|35287.3|35318.2|35315.8|35272.2|35269.8|2502
1691588700000|2023-08-09 13:45:00|35290.7|35288.3|35324.2|35321.8|35327.7|35325.3|35280.7|35278.3|2165
1691589000000|2023-08-09 13:50:00|35323.7|35321.3|35304.7|35302.3|35332.7|35330.3|35295.7|35293.3|2349
1691589300000|2023-08-09 13:55:00|35305.7|35303.3|35322.7|35320.3|35325.7|35323.3|35292.2|35289.8|1515
1691589600000|2023-08-09 14:00:00|35323.7|35321.3|35355.2|35352.8|35365.7|35363.3|35319.2|35316.8|2062
1691589900000|2023-08-09 14:05:00|35355.7|35353.3|35297.7|35295.3|35356.7|35354.3|35295.2|35292.8|1951
1691590200000|2023-08-09 14:10:00|35297.2|35294.8|35291.7|35289.3|35298.7|35296.3|35268.7|35266.3|2020
1691590500000|2023-08-09 14:15:00|35289.7|35287.3|35309.7|35307.3|35316.2|35313.8|35284.7|35282.3|1348
1691590800000|2023-08-09 14:20:00|35310.2|35307.8|35291.7|35289.3|35311.7|35309.3|35285.2|35282.8|1309
1691591100000|2023-08-09 14:25:00|35292.2|35289.8|35306.7|35304.3|35314.2|35311.8|35289.2|35286.8|1034
1691591400000|2023-08-09 14:30:00|35307.2|35304.8|35293.7|35291.3|35318.7|35316.3|35292.7|35290.3|1312
1691591700000|2023-08-09 14:35:00|35294.2|35291.8|35315.2|35312.8|35328.7|35326.3|35287.2|35284.8|1318
1691592000000|2023-08-09 14:40:00|35315.7|35313.3|35328.2|35325.8|35338.7|35336.3|35310.7|35308.3|1037
1691592300000|2023-08-09 14:45:00|35327.7|35325.3|35315.2|35312.8|35333.2|35330.8|35314.7|35312.3|714
1691592600000|2023-08-09 14:50:00|35314.7|35312.3|35285.7|35283.3|35319.7|35317.3|35279.7|35277.3|1442
1691592900000|2023-08-09 14:55:00|35282.7|35280.3|35279.5|35277.1|35295.2|35292.8|35261.7|35259.3|1631
1691593200000|2023-08-09 15:00:00|35279|35276.6|35283.5|35281.1|35285.5|35283.1|35259|35256.6|1372
1691593500000|2023-08-09 15:05:00|35284.5|35282.1|35274|35271.6|35287.5|35285.1|35264|35261.6|854
1691593800000|2023-08-09 15:10:00|35274.5|35272.1|35249.5|35247.1|35285|35282.6|35243|35240.6|1486
1691594100000|2023-08-09 15:15:00|35249|35246.6|35201.2|35198.8|35257|35254.6|35183.2|35180.8|2825
1691594400000|2023-08-09 15:20:00|35200.7|35198.3|35166.2|35163.8|35200.7|35198.3|35161.2|35158.8|2255
1691594700000|2023-08-09 15:25:00|35165.7|35163.3|35160.2|35157.8|35176.7|35174.3|35142.2|35139.8|1961
1691595000000|2023-08-09 15:30:00|35159.2|35156.8|35179.7|35177.3|35182.2|35179.8|35136.2|35133.8|2592
1691595300000|2023-08-09 15:35:00|35179.2|35176.8|35167.2|35164.8|35182.2|35179.8|35162.2|35159.8|937
1691595600000|2023-08-09 15:40:00|35168.9|35166.5|35143.4|35141|35172.9|35170.5|35141.9|35139.5|839
1691595900000|2023-08-09 15:45:00|35143.9|35141.5|35115.9|35113.5|35154.9|35152.5|35115.4|35113|1297
1691596200000|2023-08-09 15:50:00|35115.4|35113|35082.9|35080.5|35123.4|35121|35080.4|35078|1796
1691596500000|2023-08-09 15:55:00|35082.4|35080|35087.9|35085.5|35090.9|35088.5|35055.9|35053.5|1791
1691596800000|2023-08-09 16:00:00|35087.4|35085|35107.4|35105|35113.9|35111.5|35078.4|35076|1698
1691597100000|2023-08-09 16:05:00|35107.9|35105.5|35134.4|35132|35146.9|35144.5|35105.4|35103|1194
1691597400000|2023-08-09 16:10:00|35134.9|35132.5|35130.9|35128.5|35145.4|35143|35113.9|35111.5|985
1691597700000|2023-08-09 16:15:00|35131.4|35129|35117.4|35115|35137.9|35135.5|35115.4|35113|619
1691598000000|2023-08-09 16:20:00|35116.9|35114.5|35119.9|35117.5|35122.9|35120.5|35103.9|35101.5|762
1691598300000|2023-08-09 16:25:00|35119.4|35117|35133.9|35131.5|35146.9|35144.5|35118.4|35116|593
1691598600000|2023-08-09 16:30:00|35135.4|35133|35172.4|35170|35174.9|35172.5|35131.9|35129.5|1267
1691598900000|2023-08-09 16:35:00|35172.9|35170.5|35155.9|35153.5|35174.9|35172.5|35145.9|35143.5|1042
1691599200000|2023-08-09 16:40:00|35155.4|35153|35152.9|35150.5|35169.4|35167|35148.4|35146|478
1691599500000|2023-08-09 16:45:00|35154.9|35152.5|35172.9|35170.5|35175.4|35173|35142.9|35140.5|570
1691599800000|2023-08-09 16:50:00|35172.4|35170|35176.9|35174.5|35176.9|35174.5|35158.9|35156.5|439
1691600100000|2023-08-09 16:55:00|35178.4|35176|35163.9|35161.5|35192.9|35190.5|35162.9|35160.5|881
1691600400000|2023-08-09 17:00:00|35165.4|35163|35185.4|35183|35189.9|35187.5|35151.4|35149|859
1691600700000|2023-08-09 17:05:00|35186.4|35184|35227.4|35225|35230.4|35228|35186.4|35184|1655
1691601000000|2023-08-09 17:10:00|35227.9|35225.5|35239.9|35237.5|35245.4|35243|35225.4|35223|735
1691601300000|2023-08-09 17:15:00|35240.4|35238|35245.4|35243|35251.4|35249|35238.4|35236|955
1691601600000|2023-08-09 17:20:00|35244.9|35242.5|35241.9|35239.5|35249.4|35247|35234.4|35232|621
1691601900000|2023-08-09 17:25:00|35242.4|35240|35246.4|35244|35252.9|35250.5|35235.4|35233|448
1691602200000|2023-08-09 17:30:00|35246.9|35244.5|35255.9|35253.5|35270.9|35268.5|35246.9|35244.5|811
1691602500000|2023-08-09 17:35:00|35256.4|35254|35271.4|35269|35271.4|35269|35252.9|35250.5|376
1691602800000|2023-08-09 17:40:00|35271.9|35269.5|35270.9|35268.5|35273.4|35271|35255.4|35253|525
1691603100000|2023-08-09 17:45:00|35270.4|35268|35248.4|35246|35279.9|35277.5|35247.4|35245|1015
1691603400000|2023-08-09 17:50:00|35249.4|35247|35255.9|35253.5|35259.4|35257|35248.4|35246|634
1691603700000|2023-08-09 17:55:00|35255.4|35253|35257.9|35255.5|35269.4|35267|35248.4|35246|568
1691604000000|2023-08-09 18:00:00|35257.4|35255|35268.4|35266|35268.4|35266|35248.4|35246|534
1691604300000|2023-08-09 18:05:00|35267.9|35265.5|35280.9|35278.5|35285.9|35283.5|35265.4|35263|884
1691604600000|2023-08-09 18:10:00|35280.4|35278|35305.4|35303|35307.4|35305|35277.9|35275.5|1136
1691604900000|2023-08-09 18:15:00|35305.9|35303.5|35319.9|35317.5|35328.4|35326|35305.4|35303|1563
1691605200000|2023-08-09 18:20:00|35320.4|35318|35318.9|35316.5|35332.4|35330|35302.9|35300.5|1069
1691605500000|2023-08-09 18:25:00|35319.4|35317|35325.4|35323|35327.9|35325.5|35314.4|35312|508
1691605800000|2023-08-09 18:30:00|35325.9|35323.5|35332.4|35330|35356.4|35354|35324.4|35322|1774
1691606100000|2023-08-09 18:35:00|35331.9|35329.5|35341.9|35339.5|35348.4|35346|35330.9|35328.5|865
1691606400000|2023-08-09 18:40:00|35341.4|35339|35326.4|35324|35345.4|35343|35322.9|35320.5|694
1691606700000|2023-08-09 18:45:00|35326.9|35324.5|35333.4|35331|35341.4|35339|35313.4|35311|680
1691607000000|2023-08-09 18:50:00|35332.4|35330|35312.9|35310.5|35334.4|35332|35310.9|35308.5|593
1691607300000|2023-08-09 18:55:00|35312.4|35310|35314.9|35312.5|35333.4|35331|35311.4|35309|660
1691607600000|2023-08-09 19:00:00|35315.4|35313|35313.9|35311.5|35319.4|35317|35302.9|35300.5|843
1691607900000|2023-08-09 19:05:00|35314.4|35312|35280.4|35278|35319.4|35317|35279.4|35277|1061
1691608200000|2023-08-09 19:10:00|35280.9|35278.5|35296.4|35294|35299.4|35297|35274.9|35272.5|1024
1691608500000|2023-08-09 19:15:00|35295.9|35293.5|35289.9|35287.5|35296.4|35294|35277.9|35275.5|643
1691608800000|2023-08-09 19:20:00|35289.4|35287|35302.4|35300|35314.4|35312|35283.4|35281|765
1691609100000|2023-08-09 19:25:00|35302.9|35300.5|35292.9|35290.5|35313.4|35311|35288.9|35286.5|754
1691609400000|2023-08-09 19:30:00|35293.4|35291|35269.4|35267|35294.4|35292|35265.9|35263.5|831
1691609700000|2023-08-09 19:35:00|35269.9|35267.5|35245.4|35243|35277.4|35275|35242.4|35240|894
1691610000000|2023-08-09 19:40:00|35245.9|35243.5|35227.9|35225.5|35257.4|35255|35227.4|35225|1049
1691610300000|2023-08-09 19:45:00|35228.4|35226|35150.4|35148|35228.4|35226|35137.4|35135|3080
1691610600000|2023-08-09 19:50:00|35150.9|35148.5|35147.4|35145|35170.9|35168.5|35131.4|35129|2650
1691610900000|2023-08-09 19:55:00|35146.9|35144.5|35134.4|35132|35153.9|35151.5|35103.4|35101|5415
1691611200000|2023-08-09 20:00:00|35120.9|35118.5|35141.1|35136.3|35148.1|35143.3|35120.9|35117.3|1753
1691611500000|2023-08-09 20:05:00|35140.1|35135.3|35153.6|35148.8|35154.6|35149.8|35133.6|35128.8|951
1691611800000|2023-08-09 20:10:00|35153.1|35148.3|35154.1|35149.3|35163.1|35158.3|35149.6|35144.8|541
1691612100000|2023-08-09 20:15:00|35153.6|35148.8|35154.6|35149.8|35157.6|35152.8|35149.1|35144.3|158
1691612400000|2023-08-09 20:20:00|35153.6|35148.8|35156.6|35151.8|35158.6|35153.8|35152.6|35147.8|103
1691612700000|2023-08-09 20:25:00|35157.1|35152.3|35164.6|35159.8|35165.6|35160.8|35156.6|35151.8|125
1691613000000|2023-08-09 20:30:00|35165.1|35160.3|35161.1|35156.3|35165.6|35160.8|35158.1|35153.3|114
1691613300000|2023-08-09 20:35:00|35160.6|35155.8|35167.1|35162.3|35168.1|35163.3|35159.6|35154.8|199
1691613600000|2023-08-09 20:40:00|35166.6|35161.8|35162.6|35157.8|35169.1|35164.3|35161.6|35156.8|239
1691613900000|2023-08-09 20:45:00|35163.1|35158.3|35169.1|35164.3|35171.6|35166.8|35163.1|35158.3|218
1691614200000|2023-08-09 20:50:00|35169.6|35164.8|35173.6|35168.8|35179.6|35174.8|35163.6|35158.8|310
1691614500000|2023-08-09 20:55:00|35174.1|35169.3|35184.5|35174.7|35186.5|35178.8|35167.1|35162.3|186
1691614800000|2023-08-09 21:00:00|35183.4|35173.6|35183.8|35174|35185.1|35175.3|35182.1|35172.3|0
1691615100000|2023-08-09 21:05:00|35184|35174.2|35184.3|35174.5|35185.7|35175.9|35183.6|35173.8|0
1691615400000|2023-08-09 21:10:00|35185.5|35175.7|35184.7|35174.9|35188.1|35178.3|35183.4|35173.6|0
1691615700000|2023-08-09 21:15:00|35183.3|35173.5|35176|35166.2|35184.7|35174.9|35172.6|35162.8|0
1691616000000|2023-08-09 21:20:00|35175.5|35165.7|35175.4|35165.6|35177.7|35167.9|35172.5|35162.7|0
1691616300000|2023-08-09 21:25:00|35175.3|35165.5|35177.3|35167.5|35177.3|35167.5|35175.2|35165.4|0
1691616600000|2023-08-09 21:30:00|35177.6|35167.8|35173.4|35163.6|35177.6|35167.8|35173.4|35163.6|0
1691616900000|2023-08-09 21:35:00|35173.6|35163.8|35174|35164.2|35174.6|35164.8|35172.1|35162.3|0
1691617200000|2023-08-09 21:40:00|35171.2|35161.4|35173|35163.2|35173.1|35163.3|35170.1|35160.3|0
1691617500000|2023-08-09 21:45:00|35173.3|35163.5|35175.6|35165.8|35175.6|35165.8|35173.2|35163.4|0
1691617800000|2023-08-09 21:50:00|35175.5|35165.7|35178.5|35168.7|35178.5|35168.7|35175.5|35165.7|0
1691618100000|2023-08-09 21:55:00|35178.2|35168.4|35178.2|35168.4|35179.7|35169.9|35177.1|35167.3|0
1691618400000|2023-08-09 22:00:00|35185.6|35180.8|35188.6|35183.8|35193.1|35188.3|35182.1|35177.3|199
1691618700000|2023-08-09 22:05:00|35189.1|35184.3|35184.1|35179.3|35189.1|35184.3|35171.1|35166.3|237
1691619000000|2023-08-09 22:10:00|35185.1|35180.3|35185.6|35180.8|35186.1|35181.3|35181.1|35176.3|56
1691619300000|2023-08-09 22:15:00|35185.1|35180.3|35185.6|35180.8|35193.1|35188.3|35182.6|35177.8|55
1691619600000|2023-08-09 22:20:00|35185.1|35180.3|35187.1|35182.3|35187.1|35182.3|35183.1|35178.3|27
1691619900000|2023-08-09 22:25:00|35187.6|35182.8|35189.6|35184.8|35191.6|35186.8|35185.6|35180.8|37
1691620200000|2023-08-09 22:30:00|35190.1|35185.3|35189.6|35184.8|35192.1|35187.3|35188.6|35183.8|38
1691620500000|2023-08-09 22:35:00|35189.1|35184.3|35191.6|35186.8|35191.6|35186.8|35187.6|35182.8|16
1691620800000|2023-08-09 22:40:00|35191.1|35186.3|35195.6|35190.8|35195.6|35190.8|35187.6|35182.8|23
1691621100000|2023-08-09 22:45:00|35195.1|35190.3|35195.6|35190.8|35200.1|35195.3|35194.6|35189.8|56
1691621400000|2023-08-09 22:50:00|35195.1|35190.3|35194.6|35189.8|35196.6|35191.8|35193.6|35188.8|9
1691621700000|2023-08-09 22:55:00|35194.1|35189.3|35194.6|35189.8|35194.6|35189.8|35192.6|35187.8|9
1691622000000|2023-08-09 23:00:00|35194.1|35189.3|35194.6|35189.8|35195.1|35190.3|35193.1|35188.3|11
1691622300000|2023-08-09 23:05:00|35195.1|35190.3|35197.1|35192.3|35198.1|35193.3|35191.6|35186.8|70
1691622600000|2023-08-09 23:10:00|35197.6|35192.8|35202.6|35197.8|35202.6|35197.8|35195.6|35190.8|42
1691622900000|2023-08-09 23:15:00|35202.1|35197.3|35199.6|35194.8|35202.6|35197.8|35197.6|35192.8|15
1691623200000|2023-08-09 23:20:00|35200.1|35195.3|35201.6|35196.8|35201.6|35196.8|35197.6|35192.8|13
1691623500000|2023-08-09 23:25:00|35201.1|35196.3|35201.6|35196.8|35202.6|35197.8|35200.1|35195.3|13
1691623800000|2023-08-09 23:30:00|35202.1|35197.3|35200.6|35195.8|35202.6|35197.8|35199.6|35194.8|32
1691624100000|2023-08-09 23:35:00|35201.1|35196.3|35203.6|35198.8|35205.6|35200.8|35200.6|35195.8|29
1691624400000|2023-08-09 23:40:00|35204.1|35199.3|35211.6|35206.8|35213.1|35208.3|35204.1|35199.3|64
1691624700000|2023-08-09 23:45:00|35211.1|35206.3|35206.6|35201.8|35211.6|35206.8|35206.1|35201.3|42
1691625000000|2023-08-09 23:50:00|35207.1|35202.3|35208.1|35203.3|35210.6|35205.8|35206.6|35201.8|40
1691625300000|2023-08-09 23:55:00|35207.6|35202.8|35204.1|35199.3|35208.1|35203.3|35203.1|35198.3|37
1691625600000|2023-08-10 00:00:00|35204.6|35199.8|35209.1|35204.3|35210.6|35205.8|35200.1|35195.3|124
1691625900000|2023-08-10 00:05:00|35208.6|35203.8|35208.1|35203.3|35209.6|35204.8|35204.6|35199.8|39
1691626200000|2023-08-10 00:10:00|35208.6|35203.8|35206.6|35201.8|35208.6|35203.8|35203.6|35198.8|23
1691626500000|2023-08-10 00:15:00|35206.1|35201.3|35207.6|35202.8|35210.1|35205.3|35199.1|35194.3|83
1691626800000|2023-08-10 00:20:00|35208.1|35203.3|35208.6|35203.8|35218.6|35213.8|35206.6|35201.8|185
1691627100000|2023-08-10 00:25:00|35209.1|35204.3|35207.1|35202.3|35211.6|35206.8|35206.6|35201.8|29
1691627400000|2023-08-10 00:30:00|35207.6|35202.8|35205.1|35200.3|35208.6|35203.8|35200.6|35195.8|62
1691627700000|2023-08-10 00:35:00|35205.6|35200.8|35209.6|35204.8|35211.6|35206.8|35201.6|35196.8|50
1691628000000|2023-08-10 00:40:00|35209.1|35204.3|35211.1|35206.3|35213.1|35208.3|35208.6|35203.8|31
1691628300000|2023-08-10 00:45:00|35212.1|35207.3|35219.1|35214.3|35226.1|35221.3|35211.1|35206.3|136
1691628600000|2023-08-10 00:50:00|35219.6|35214.8|35219.6|35214.8|35221.6|35216.8|35216.6|35211.8|35
1691628900000|2023-08-10 00:55:00|35220.1|35215.3|35222.6|35217.8|35226.6|35221.8|35218.6|35213.8|76
1691629200000|2023-08-10 01:00:00|35222.1|35217.3|35217.6|35212.8|35224.1|35219.3|35216.6|35211.8|73
1691629500000|2023-08-10 01:05:00|35218.1|35213.3|35219.1|35214.3|35220.6|35215.8|35217.1|35212.3|48
1691629800000|2023-08-10 01:10:00|35218.6|35213.8|35214.6|35209.8|35219.6|35214.8|35210.1|35205.3|82
1691630100000|2023-08-10 01:15:00|35214.1|35209.3|35216.6|35211.8|35221.1|35216.3|35209.6|35204.8|107
1691630400000|2023-08-10 01:20:00|35217.1|35212.3|35218.1|35213.3|35218.1|35213.3|35213.6|35208.8|37
1691630700000|2023-08-10 01:25:00|35218.6|35213.8|35222.6|35217.8|35222.6|35217.8|35216.6|35211.8|28
1691631000000|2023-08-10 01:30:00|35223.1|35218.3|35222.6|35217.8|35224.1|35219.3|35218.6|35213.8|33
1691631300000|2023-08-10 01:35:00|35222.1|35217.3|35212.6|35207.8|35224.1|35219.3|35209.6|35204.8|71
1691631600000|2023-08-10 01:40:00|35213.6|35208.8|35205.1|35200.3|35216.6|35211.8|35198.6|35193.8|69
1691631900000|2023-08-10 01:45:00|35205.6|35200.8|35207.6|35202.8|35212.6|35207.8|35203.6|35198.8|61
1691632200000|2023-08-10 01:50:00|35208.1|35203.3|35206.6|35201.8|35210.6|35205.8|35198.6|35193.8|90
1691632500000|2023-08-10 01:55:00|35206.1|35201.3|35211.6|35206.8|35212.6|35207.8|35205.6|35200.8|47
1691632800000|2023-08-10 02:00:00|35211.1|35206.3|35216.6|35211.8|35217.1|35212.3|35208.6|35203.8|40
1691633100000|2023-08-10 02:05:00|35217.1|35212.3|35225.6|35220.8|35226.1|35221.3|35217.1|35212.3|112
1691633400000|2023-08-10 02:10:00|35225.1|35220.3|35240.6|35235.8|35240.6|35235.8|35221.6|35216.8|137
1691633700000|2023-08-10 02:15:00|35241.6|35236.8|35234.6|35229.8|35244.6|35239.8|35234.1|35229.3|75
1691634000000|2023-08-10 02:20:00|35234.1|35229.3|35236.1|35231.3|35239.1|35234.3|35232.6|35227.8|59
1691634300000|2023-08-10 02:25:00|35236.6|35231.8|35245.1|35240.3|35246.1|35241.3|35234.1|35229.3|71
1691634600000|2023-08-10 02:30:00|35245.6|35240.8|35241.1|35236.3|35247.1|35242.3|35240.1|35235.3|47
1691634900000|2023-08-10 02:35:00|35240.6|35235.8|35241.6|35236.8|35242.6|35237.8|35237.1|35232.3|20
1691635200000|2023-08-10 02:40:00|35241.1|35236.3|35238.6|35233.8|35243.1|35238.3|35238.1|35233.3|38
1691635500000|2023-08-10 02:45:00|35239.1|35234.3|35239.6|35234.8|35242.1|35237.3|35237.6|35232.8|26
1691635800000|2023-08-10 02:50:00|35239.1|35234.3|35240.6|35235.8|35241.6|35236.8|35237.6|35232.8|28
1691636100000|2023-08-10 02:55:00|35241.1|35236.3|35242.6|35237.8|35243.1|35238.3|35238.1|35233.3|15
1691636400000|2023-08-10 03:00:00|35243.1|35238.3|35251.6|35246.8|35254.1|35249.3|35243.1|35238.3|104
1691636700000|2023-08-10 03:05:00|35251.1|35246.3|35249.6|35244.8|35253.6|35248.8|35247.6|35242.8|49
1691637000000|2023-08-10 03:10:00|35250.1|35245.3|35253.1|35248.3|35255.1|35250.3|35250.1|35245.3|40
1691637300000|2023-08-10 03:15:00|35253.6|35248.8|35257.1|35252.3|35257.6|35252.8|35251.6|35246.8|35
1691637600000|2023-08-10 03:20:00|35257.6|35252.8|35259.6|35254.8|35261.6|35256.8|35256.1|35251.3|57
1691637900000|2023-08-10 03:25:00|35260.1|35255.3|35261.6|35256.8|35261.6|35256.8|35256.6|35251.8|30
1691638200000|2023-08-10 03:30:00|35262.1|35257.3|35258.6|35253.8|35263.1|35258.3|35257.6|35252.8|59
1691638500000|2023-08-10 03:35:00|35259.1|35254.3|35258.1|35253.3|35260.6|35255.8|35256.1|35251.3|30
1691638800000|2023-08-10 03:40:00|35258.6|35253.8|35257.1|35252.3|35259.1|35254.3|35254.6|35249.8|24
1691639100000|2023-08-10 03:45:00|35256.6|35251.8|35251.1|35246.3|35258.1|35253.3|35251.1|35246.3|99
1691639400000|2023-08-10 03:50:00|35250.6|35245.8|35255.1|35250.3|35257.1|35252.3|35250.1|35245.3|40
1691639700000|2023-08-10 03:55:00|35255.6|35250.8|35255.1|35250.3|35257.6|35252.8|35254.6|35249.8|6
1691640000000|2023-08-10 04:00:00|35255.6|35250.8|35260.6|35255.8|35263.1|35258.3|35255.6|35250.8|63
1691640300000|2023-08-10 04:05:00|35261.1|35256.3|35264.1|35259.3|35265.1|35260.3|35260.6|35255.8|34
1691640600000|2023-08-10 04:10:00|35263.6|35258.8|35259.6|35254.8|35263.6|35258.8|35258.6|35253.8|38
1691640900000|2023-08-10 04:15:00|35259.1|35254.3|35262.1|35257.3|35262.1|35257.3|35258.1|35253.3|38
1691641200000|2023-08-10 04:20:00|35261.6|35256.8|35261.1|35256.3|35263.1|35258.3|35260.1|35255.3|52
1691641500000|2023-08-10 04:25:00|35260.6|35255.8|35257.6|35252.8|35261.6|35256.8|35256.6|35251.8|16
1691641800000|2023-08-10 04:30:00|35257.1|35252.3|35255.6|35250.8|35259.1|35254.3|35255.1|35250.3|35
1691642100000|2023-08-10 04:35:00|35256.1|35251.3|35252.1|35247.3|35256.6|35251.8|35252.1|35247.3|37
1691642400000|2023-08-10 04:40:00|35252.6|35247.8|35250.6|35245.8|35253.6|35248.8|35250.1|35245.3|37
1691642700000|2023-08-10 04:45:00|35251.1|35246.3|35251.1|35246.3|35253.1|35248.3|35250.6|35245.8|26
1691643000000|2023-08-10 04:50:00|35251.6|35246.8|35251.1|35246.3|35252.6|35247.8|35248.1|35243.3|74
1691643300000|2023-08-10 04:55:00|35251.6|35246.8|35246.6|35241.8|35253.1|35248.3|35246.6|35241.8|38
1691643600000|2023-08-10 05:00:00|35247.1|35242.3|35236.1|35231.3|35247.6|35242.8|35234.6|35229.8|141
1691643900000|2023-08-10 05:05:00|35236.6|35231.8|35234.6|35229.8|35241.1|35236.3|35232.1|35227.3|97
1691644200000|2023-08-10 05:10:00|35235.1|35230.3|35232.6|35227.8|35236.1|35231.3|35226.6|35221.8|124
1691644500000|2023-08-10 05:15:00|35233.1|35228.3|35236.1|35231.3|35236.1|35231.3|35229.1|35224.3|43
1691644800000|2023-08-10 05:20:00|35236.6|35231.8|35246.1|35241.3|35247.6|35242.8|35235.1|35230.3|64
1691645100000|2023-08-10 05:25:00|35246.6|35241.8|35245.1|35240.3|35248.1|35243.3|35244.6|35239.8|29
1691645400000|2023-08-10 05:30:00|35245.6|35240.8|35254.1|35249.3|35254.1|35249.3|35241.6|35236.8|117
1691645700000|2023-08-10 05:35:00|35253.6|35248.8|35252.6|35247.8|35259.1|35254.3|35252.6|35247.8|110
1691646000000|2023-08-10 05:40:00|35253.1|35248.3|35253.1|35248.3|35254.1|35249.3|35250.1|35245.3|32
1691646300000|2023-08-10 05:45:00|35253.6|35248.8|35254.1|35249.3|35257.1|35252.3|35252.6|35247.8|27
1691646600000|2023-08-10 05:50:00|35254.6|35249.8|35253.6|35248.8|35257.6|35252.8|35252.6|35247.8|32
1691646900000|2023-08-10 05:55:00|35254.1|35249.3|35257.1|35252.3|35257.6|35252.8|35251.1|35246.3|82
1691647200000|2023-08-10 06:00:00|35256.5|35252.9|35265|35261.4|35270|35266.4|35253|35249.4|203
1691647500000|2023-08-10 06:05:00|35264.5|35260.9|35273|35269.4|35274|35270.4|35263|35259.4|117
1691647800000|2023-08-10 06:10:00|35273.5|35269.9|35274.5|35270.9|35277.5|35273.9|35270|35266.4|164
1691648100000|2023-08-10 06:15:00|35275|35271.4|35268.5|35264.9|35275|35271.4|35266.5|35262.9|96
1691648400000|2023-08-10 06:20:00|35269|35265.4|35269|35265.4|35272|35268.4|35266.5|35262.9|69
1691648700000|2023-08-10 06:25:00|35268.5|35264.9|35267.5|35263.9|35271.5|35267.9|35265.5|35261.9|99
1691649000000|2023-08-10 06:30:00|35268|35264.4|35262.5|35258.9|35268|35264.4|35260.5|35256.9|108
1691649300000|2023-08-10 06:35:00|35263|35259.4|35260.5|35256.9|35266|35262.4|35257.5|35253.9|195
1691649600000|2023-08-10 06:40:00|35260|35256.4|35246.5|35242.9|35260.5|35256.9|35245.5|35241.9|194
1691649900000|2023-08-10 06:45:00|35247.5|35243.9|35249|35245.4|35254|35250.4|35246.5|35242.9|114
1691650200000|2023-08-10 06:50:00|35249.5|35245.9|35249.5|35245.9|35253|35249.4|35242.5|35238.9|81
1691650500000|2023-08-10 06:55:00|35249|35245.4|35232.5|35228.9|35251.5|35247.9|35232|35228.4|293
1691650800000|2023-08-10 07:00:00|35234.5|35230.9|35272|35268.4|35272|35268.4|35231.5|35227.9|459
1691651100000|2023-08-10 07:05:00|35271.5|35267.9|35281.5|35277.9|35286|35282.4|35270.5|35266.9|471
1691651400000|2023-08-10 07:10:00|35281|35277.4|35291.5|35287.9|35294|35290.4|35281|35277.4|390
1691651700000|2023-08-10 07:15:00|35291|35287.4|35333.5|35329.9|35334.5|35330.9|35290|35286.4|561
1691652000000|2023-08-10 07:20:00|35333|35329.4|35330|35326.4|35342|35338.4|35327|35323.4|515
1691652300000|2023-08-10 07:25:00|35330.5|35326.9|35326.5|35322.9|35339|35335.4|35323.5|35319.9|445
1691652600000|2023-08-10 07:30:00|35327|35323.4|35333|35329.4|35338.5|35334.9|35320.5|35316.9|475
1691652900000|2023-08-10 07:35:00|35333.5|35329.9|35316.5|35312.9|35339|35335.4|35316.5|35312.9|417
1691653200000|2023-08-10 07:40:00|35317|35313.4|35317.5|35313.9|35325|35321.4|35308.5|35304.9|225
1691653500000|2023-08-10 07:45:00|35317|35313.4|35318|35314.4|35334|35330.4|35313|35309.4|218
1691653800000|2023-08-10 07:50:00|35318.5|35314.9|35319.5|35315.9|35335.5|35331.9|35318.5|35314.9|171
1691654100000|2023-08-10 07:55:00|35319|35315.4|35309|35305.4|35325|35321.4|35304.5|35300.9|194
1691654400000|2023-08-10 08:00:00|35308.5|35304.9|35288.5|35284.9|35310|35306.4|35288.5|35284.9|488
1691654700000|2023-08-10 08:05:00|35288|35284.4|35290|35286.4|35299.5|35295.9|35285|35281.4|262
1691655000000|2023-08-10 08:10:00|35290.5|35286.9|35286|35282.4|35297.5|35293.9|35283.5|35279.9|151
1691655300000|2023-08-10 08:15:00|35285.5|35281.9|35292|35288.4|35293|35289.4|35282.5|35278.9|180
1691655600000|2023-08-10 08:20:00|35291.5|35287.9|35290|35286.4|35294.5|35290.9|35287.5|35283.9|187
1691655900000|2023-08-10 08:25:00|35290.5|35286.9|35294.5|35290.9|35298|35294.4|35286.5|35282.9|152
1691656200000|2023-08-10 08:30:00|35294|35290.4|35299|35295.4|35300|35296.4|35292.5|35288.9|129
1691656500000|2023-08-10 08:35:00|35299.5|35295.9|35313|35309.4|35315|35311.4|35299.5|35295.9|167
1691656800000|2023-08-10 08:40:00|35312.5|35308.9|35308.5|35304.9|35321.5|35317.9|35308.5|35304.9|152
1691657100000|2023-08-10 08:45:00|35309|35305.4|35315.5|35311.9|35316|35312.4|35306|35302.4|97
1691657400000|2023-08-10 08:50:00|35316|35312.4|35312|35308.4|35321.5|35317.9|35310.5|35306.9|130
1691657700000|2023-08-10 08:55:00|35311.5|35307.9|35302.5|35298.9|35315.5|35311.9|35302.5|35298.9|138
1691658000000|2023-08-10 09:00:00|35301.5|35297.9|35298.5|35294.9|35306.5|35302.9|35292.5|35288.9|179
1691658300000|2023-08-10 09:05:00|35299|35295.4|35306|35302.4|35309.5|35305.9|35298.5|35294.9|196
1691658600000|2023-08-10 09:10:00|35306.5|35302.9|35312.5|35308.9|35314.5|35310.9|35304|35300.4|134
1691658900000|2023-08-10 09:15:00|35312|35308.4|35309.5|35305.9|35320.5|35316.9|35305|35301.4|147
1691659200000|2023-08-10 09:20:00|35310|35306.4|35300.5|35296.9|35315|35311.4|35300.5|35296.9|132
1691659500000|2023-08-10 09:25:00|35301|35297.4|35298|35294.4|35302.5|35298.9|35292.5|35288.9|162
1691659800000|2023-08-10 09:30:00|35298.5|35294.9|35299|35295.4|35303|35299.4|35290.5|35286.9|210
1691660100000|2023-08-10 09:35:00|35298.5|35294.9|35297|35293.4|35303.5|35299.9|35291|35287.4|211
1691660400000|2023-08-10 09:40:00|35296.5|35292.9|35300|35296.4|35303|35299.4|35296|35292.4|42
1691660700000|2023-08-10 09:45:00|35300.5|35296.9|35298|35294.4|35305|35301.4|35298|35294.4|84
1691661000000|2023-08-10 09:50:00|35297.5|35293.9|35299.5|35295.9|35303.5|35299.9|35297.5|35293.9|46
1691661300000|2023-08-10 09:55:00|35299|35295.4|35298|35294.4|35301.5|35297.9|35294.5|35290.9|74
1691661600000|2023-08-10 10:00:00|35298.5|35294.9|35300.5|35296.9|35307|35303.4|35297.5|35293.9|223
1691661900000|2023-08-10 10:05:00|35301|35297.4|35287|35283.4|35301.5|35297.9|35277.5|35273.9|193
1691662200000|2023-08-10 10:10:00|35286.5|35282.9|35303|35299.4|35308|35304.4|35286|35282.4|128
1691662500000|2023-08-10 10:15:00|35303.5|35299.9|35296|35292.4|35306|35302.4|35295|35291.4|81
1691662800000|2023-08-10 10:20:00|35295.5|35291.9|35294.5|35290.9|35300.5|35296.9|35291.5|35287.9|55
1691663100000|2023-08-10 10:25:00|35294|35290.4|35291|35287.4|35296|35292.4|35289.5|35285.9|44
1691663400000|2023-08-10 10:30:00|35291.5|35287.9|35280|35276.4|35291.5|35287.9|35275|35271.4|279
1691663700000|2023-08-10 10:35:00|35280.5|35276.9|35282|35278.4|35282.5|35278.9|35275.5|35271.9|211
1691664000000|2023-08-10 10:40:00|35282.5|35278.9|35272.5|35268.9|35287|35283.4|35272.5|35268.9|163
1691664300000|2023-08-10 10:45:00|35273|35269.4|35282|35278.4|35283.5|35279.9|35272|35268.4|123
1691664600000|2023-08-10 10:50:00|35282.5|35278.9|35288.5|35284.9|35288.5|35284.9|35280.5|35276.9|110
1691664900000|2023-08-10 10:55:00|35289|35285.4|35290|35286.4|35292|35288.4|35284.5|35280.9|79
1691665200000|2023-08-10 11:00:00|35290.5|35286.9|35297|35293.4|35301|35297.4|35290|35286.4|194
1691665500000|2023-08-10 11:05:00|35296.5|35292.9|35293|35289.4|35300.5|35296.9|35293|35289.4|132
1691665800000|2023-08-10 11:10:00|35292.5|35288.9|35296.5|35292.9|35296.5|35292.9|35283.5|35279.9|155
1691666100000|2023-08-10 11:15:00|35296|35292.4|35292|35288.4|35300|35296.4|35289.5|35285.9|137
1691666400000|2023-08-10 11:20:00|35291.5|35287.9|35287|35283.4|35293|35289.4|35287|35283.4|96
1691666700000|2023-08-10 11:25:00|35287.5|35283.9|35276|35272.4|35288.5|35284.9|35275.5|35271.9|216
1691667000000|2023-08-10 11:30:00|35276.5|35272.9|35286.5|35282.9|35287.5|35283.9|35276.5|35272.9|241
1691667300000|2023-08-10 11:35:00|35287|35283.4|35287.5|35283.9|35292|35288.4|35284|35280.4|181
1691667600000|2023-08-10 11:40:00|35288|35284.4|35275.5|35271.9|35291.5|35287.9|35275.5|35271.9|349
1691667900000|2023-08-10 11:45:00|35276.5|35272.9|35277|35273.4|35281.5|35277.9|35271|35267.4|223
1691668200000|2023-08-10 11:50:00|35276.5|35272.9|35285|35281.4|35290.5|35286.9|35276.5|35272.9|161
1691668500000|2023-08-10 11:55:00|35285.5|35281.9|35279.5|35275.9|35286.5|35282.9|35278|35274.4|135
1691668800000|2023-08-10 12:00:00|35279|35275.4|35285|35281.4|35290|35286.4|35278|35274.4|231
1691669100000|2023-08-10 12:05:00|35284.5|35280.9|35291|35287.4|35293|35289.4|35283|35279.4|229
1691669400000|2023-08-10 12:10:00|35290.5|35286.9|35311.5|35307.9|35316.5|35312.9|35288|35284.4|324
1691669700000|2023-08-10 12:15:00|35311|35307.4|35289.5|35285.9|35319|35315.4|35287.5|35283.9|433
1691670000000|2023-08-10 12:20:00|35290|35286.4|35311|35307.4|35311|35307.4|35283|35279.4|541
1691670300000|2023-08-10 12:25:00|35311.5|35307.9|35291.5|35287.9|35321|35317.4|35287|35283.4|364
1691670600000|2023-08-10 12:30:00|35293|35289.4|35283|35279.4|35388.5|35384.9|35279.5|35275.9|3490
1691670900000|2023-08-10 12:35:00|35282.5|35278.9|35270|35266.4|35334.5|35330.9|35266.5|35262.9|1421
1691671200000|2023-08-10 12:40:00|35270.5|35266.9|35231|35227.4|35270.5|35266.9|35179.5|35175.9|2713
1691671500000|2023-08-10 12:45:00|35230.5|35226.9|35298|35294.4|35316.5|35312.9|35223|35219.4|1520
1691671800000|2023-08-10 12:50:00|35296|35292.4|35319|35315.4|35324|35320.4|35281|35277.4|959
1691672100000|2023-08-10 12:55:00|35319.5|35315.9|35335.5|35331.9|35340|35336.4|35302|35298.4|866
1691672400000|2023-08-10 13:00:00|35333|35329.4|35355|35351.4|35361|35357.4|35333|35329.4|1152
1691672700000|2023-08-10 13:05:00|35355.5|35351.9|35335|35331.4|35372.5|35368.9|35311|35307.4|1066
1691673000000|2023-08-10 13:10:00|35334.5|35330.9|35322|35318.4|35338|35334.4|35308.5|35304.9|495
1691673300000|2023-08-10 13:15:00|35322.5|35318.9|35322|35318.4|35334|35330.4|35316|35312.4|552
1691673600000|2023-08-10 13:20:00|35322.5|35318.9|35302|35298.4|35339.5|35335.9|35294|35290.4|583
1691673900000|2023-08-10 13:25:00|35302.5|35298.9|35294.5|35290.9|35311|35307.4|35273.5|35269.9|1045
1691674200000|2023-08-10 13:30:00|35295|35291.4|35420.4|35418|35423.9|35421.5|35281.4|35279|7990
1691674500000|2023-08-10 13:35:00|35420.9|35418.5|35445.4|35443|35468.4|35466|35418.4|35416|4622
1691674800000|2023-08-10 13:40:00|35445.9|35443.5|35427.4|35425|35463.9|35461.5|35412.9|35410.5|2330
1691675100000|2023-08-10 13:45:00|35427.9|35425.5|35484.4|35482|35499.9|35497.5|35427.9|35425.5|3811
1691675400000|2023-08-10 13:50:00|35485.4|35483|35506.4|35504|35507.9|35505.5|35468.9|35466.5|2672
1691675700000|2023-08-10 13:55:00|35509.9|35507.5|35545.4|35543|35545.9|35543.5|35507.4|35505|3339
1691676000000|2023-08-10 14:00:00|35545.9|35543.5|35554.9|35552.5|35572.9|35570.5|35545.9|35543.5|3458
1691676300000|2023-08-10 14:05:00|35556.9|35554.5|35566.9|35564.5|35576.4|35574|35538.9|35536.5|2350
1691676600000|2023-08-10 14:10:00|35566.4|35564|35556.9|35554.5|35567.9|35565.5|35535.9|35533.5|2032
1691676900000|2023-08-10 14:15:00|35557.4|35555|35530.9|35528.5|35561.9|35559.5|35528.4|35526|1722
1691677200000|2023-08-10 14:20:00|35530.4|35528|35538.9|35536.5|35538.9|35536.5|35500.9|35498.5|1961
1691677500000|2023-08-10 14:25:00|35538.4|35536|35527.9|35525.5|35540.4|35538|35507.4|35505|1388
1691677800000|2023-08-10 14:30:00|35528.4|35526|35523.9|35521.5|35544.4|35542|35510.9|35508.5|1629
1691678100000|2023-08-10 14:35:00|35523.4|35521|35475.9|35473.5|35523.9|35521.5|35456.4|35454|3124
1691678400000|2023-08-10 14:40:00|35472.9|35470.5|35429.2|35426.8|35472.9|35470.5|35421.2|35418.8|3497
1691678700000|2023-08-10 14:45:00|35428.7|35426.3|35387.2|35384.8|35428.7|35426.3|35345.2|35342.8|6281
1691679000000|2023-08-10 14:50:00|35387.7|35385.3|35422.2|35419.8|35423.7|35421.3|35370.2|35367.8|2822
1691679300000|2023-08-10 14:55:00|35421.2|35418.8|35427.2|35424.8|35456.7|35454.3|35420.2|35417.8|1880
1691679600000|2023-08-10 15:00:00|35429.2|35426.8|35372.2|35369.8|35434.2|35431.8|35352.2|35349.8|3811
1691679900000|2023-08-10 15:05:00|35371.7|35369.3|35372.2|35369.8|35395.2|35392.8|35338.7|35336.3|2570
1691680200000|2023-08-10 15:10:00|35371.7|35369.3|35374.2|35371.8|35401.7|35399.3|35362.2|35359.8|1453
1691680500000|2023-08-10 15:15:00|35373.7|35371.3|35345.7|35343.3|35374.2|35371.8|35338.2|35335.8|2049
1691680800000|2023-08-10 15:20:00|35345.2|35342.8|35342.7|35340.3|35350.2|35347.8|35310.7|35308.3|2327
1691681100000|2023-08-10 15:25:00|35342.2|35339.8|35387.7|35385.3|35390.2|35387.8|35341.2|35338.8|1906
1691681400000|2023-08-10 15:30:00|35389.7|35387.3|35411.7|35409.3|35411.7|35409.3|35372.2|35369.8|1292
1691681700000|2023-08-10 15:35:00|35412.2|35409.8|35394.7|35392.3|35414.2|35411.8|35384.2|35381.8|1675
1691682000000|2023-08-10 15:40:00|35395.2|35392.8|35338.2|35335.8|35395.2|35392.8|35325.2|35322.8|2362
1691682300000|2023-08-10 15:45:00|35338.7|35336.3|35301.7|35299.3|35341.2|35338.8|35282.2|35279.8|3008
1691682600000|2023-08-10 15:50:00|35300.2|35297.8|35264.2|35261.8|35306.2|35303.8|35240.2|35237.8|2940
1691682900000|2023-08-10 15:55:00|35263.7|35261.3|35299.7|35297.3|35303.7|35301.3|35245.2|35242.8|2081
1691683200000|2023-08-10 16:00:00|35300.2|35297.8|35293.7|35291.3|35303.2|35300.8|35269.7|35267.3|1688
1691683500000|2023-08-10 16:05:00|35293.2|35290.8|35271.7|35269.3|35308.7|35306.3|35264.7|35262.3|1469
1691683800000|2023-08-10 16:10:00|35272.2|35269.8|35265|35262.6|35285|35282.6|35245.5|35243.1|1198
1691684100000|2023-08-10 16:15:00|35264.5|35262.1|35252|35249.6|35270.5|35268.1|35237|35234.6|1170
1691684400000|2023-08-10 16:20:00|35251.5|35249.1|35243|35240.6|35265|35262.6|35234.5|35232.1|1148
1691684700000|2023-08-10 16:25:00|35242.5|35240.1|35237.5|35235.1|35243.5|35241.1|35191|35188.6|2146
1691685000000|2023-08-10 16:30:00|35237|35234.6|35246.5|35244.1|35256|35253.6|35221.5|35219.1|1395
1691685300000|2023-08-10 16:35:00|35247|35244.6|35289|35286.6|35290|35287.6|35222.5|35220.1|1672
1691685600000|2023-08-10 16:40:00|35289.5|35287.1|35281|35278.6|35290.5|35288.1|35251.5|35249.1|1183
1691685900000|2023-08-10 16:45:00|35280.5|35278.1|35296|35293.6|35307|35304.6|35274|35271.6|1456
1691686200000|2023-08-10 16:50:00|35295.5|35293.1|35230|35227.6|35297.5|35295.1|35221|35218.6|1573
1691686500000|2023-08-10 16:55:00|35230.5|35228.1|35184|35181.6|35233|35230.6|35153.5|35151.1|2860
1691686800000|2023-08-10 17:00:00|35185|35182.6|35205.5|35203.1|35215.5|35213.1|35174|35171.6|2149
1691687100000|2023-08-10 17:05:00|35205|35202.6|35235|35232.6|35238|35235.6|35205|35202.6|1428
1691687400000|2023-08-10 17:10:00|35235.5|35233.1|35243.2|35240.8|35249.7|35247.3|35217.7|35215.3|1009
1691687700000|2023-08-10 17:15:00|35243.7|35241.3|35220.2|35217.8|35251.7|35249.3|35203.7|35201.3|1203
1691688000000|2023-08-10 17:20:00|35220.7|35218.3|35195.7|35193.3|35220.7|35218.3|35170.7|35168.3|1634
1691688300000|2023-08-10 17:25:00|35193.2|35190.8|35191.2|35188.8|35207.7|35205.3|35176.7|35174.3|1150
1691688600000|2023-08-10 17:30:00|35191.7|35189.3|35193.7|35191.3|35195.2|35192.8|35165.7|35163.3|1515
1691688900000|2023-08-10 17:35:00|35195.2|35192.8|35183.2|35180.8|35195.2|35192.8|35165.2|35162.8|1093
1691689200000|2023-08-10 17:40:00|35183.7|35181.3|35171.7|35169.3|35188.7|35186.3|35137.7|35135.3|2549
1691689500000|2023-08-10 17:45:00|35171.2|35168.8|35195.7|35193.3|35225.7|35223.3|35166.2|35163.8|1875
1691689800000|2023-08-10 17:50:00|35195.2|35192.8|35181.7|35179.3|35217.2|35214.8|35174.7|35172.3|1150
1691690100000|2023-08-10 17:55:00|35181.2|35178.8|35129.7|35127.3|35181.2|35178.8|35113.2|35110.8|2804
1691690400000|2023-08-10 18:00:00|35129.2|35126.8|35161.2|35158.8|35163.7|35161.3|35123.7|35121.3|1541
1691690700000|2023-08-10 18:05:00|35160.7|35158.3|35214.7|35212.3|35230.2|35227.8|35160.7|35158.3|2266
1691691000000|2023-08-10 18:10:00|35214.2|35211.8|35264.7|35262.3|35272.2|35269.8|35210.7|35208.3|2453
1691691300000|2023-08-10 18:15:00|35264.2|35261.8|35244.2|35241.8|35288.7|35286.3|35237.2|35234.8|2062
1691691600000|2023-08-10 18:20:00|35243.7|35241.3|35263.2|35260.8|35272.7|35270.3|35239.7|35237.3|777
1691691900000|2023-08-10 18:25:00|35266.2|35263.8|35243.7|35241.3|35270.7|35268.3|35234.2|35231.8|719
1691692200000|2023-08-10 18:30:00|35243.2|35240.8|35229.7|35227.3|35260.7|35258.3|35224.7|35222.3|930
1691692500000|2023-08-10 18:35:00|35230.2|35227.8|35239.7|35237.3|35244.7|35242.3|35203.7|35201.3|1663
1691692800000|2023-08-10 18:40:00|35239.2|35236.8|35239.7|35237.3|35245.2|35242.8|35203.7|35201.3|1301
1691693100000|2023-08-10 18:45:00|35239.2|35236.8|35263.7|35261.3|35281.7|35279.3|35222.7|35220.3|1844
1691693400000|2023-08-10 18:50:00|35263.2|35260.8|35301.2|35298.8|35304.7|35302.3|35254.7|35252.3|1894
1691693700000|2023-08-10 18:55:00|35301.7|35299.3|35315.7|35313.3|35319.7|35317.3|35290.2|35287.8|1692
1691694000000|2023-08-10 19:00:00|35316.2|35313.8|35261.7|35259.3|35318.7|35316.3|35245.2|35242.8|2078
1691694300000|2023-08-10 19:05:00|35261.2|35258.8|35268.7|35266.3|35274.7|35272.3|35254.7|35252.3|1032
1691694600000|2023-08-10 19:10:00|35268.2|35265.8|35277.2|35274.8|35288.2|35285.8|35255.7|35253.3|1332
1691694900000|2023-08-10 19:15:00|35277.7|35275.3|35270.7|35268.3|35288.7|35286.3|35265.2|35262.8|1087
1691695200000|2023-08-10 19:20:00|35270.2|35267.8|35233.2|35230.8|35278.7|35276.3|35223.7|35221.3|1600
1691695500000|2023-08-10 19:25:00|35232.7|35230.3|35192.2|35189.8|35232.7|35230.3|35178.2|35175.8|1712
1691695800000|2023-08-10 19:30:00|35192.7|35190.3|35155.2|35152.8|35192.7|35190.3|35147.7|35145.3|1754
1691696100000|2023-08-10 19:35:00|35154.7|35152.3|35156.4|35154|35172.9|35170.5|35142.2|35139.8|1418
1691696400000|2023-08-10 19:40:00|35155.4|35153|35120.9|35118.5|35162.4|35160|35118.4|35116|2124
1691696700000|2023-08-10 19:45:00|35121.4|35119|35157.9|35155.5|35181.4|35179|35109.4|35107|2367
1691697000000|2023-08-10 19:50:00|35147.4|35145|35174.9|35172.5|35188.4|35186|35141.4|35139|2029
1691697300000|2023-08-10 19:55:00|35174.4|35172|35182.9|35180.5|35196.4|35194|35161.9|35159.5|3075
1691697600000|2023-08-10 20:00:00|35181.3|35178.9|35167|35162.2|35192|35187.2|35161|35156.2|1519
1691697900000|2023-08-10 20:05:00|35169|35164.2|35182|35177.2|35185.5|35180.7|35168|35163.2|474
1691698200000|2023-08-10 20:10:00|35182.5|35177.7|35187|35182.2|35189.5|35184.7|35179|35174.2|452
1691698500000|2023-08-10 20:15:00|35186.5|35181.7|35188.5|35183.7|35189.5|35184.7|35185|35180.2|99
1691698800000|2023-08-10 20:20:00|35191|35186.2|35194.5|35189.7|35195|35190.2|35190.5|35185.7|69
1691699100000|2023-08-10 20:25:00|35195|35190.2|35196|35191.2|35197|35192.2|35193|35188.2|93
1691699400000|2023-08-10 20:30:00|35195|35190.2|35201.5|35196.7|35202.5|35197.7|35194|35189.2|144
1691699700000|2023-08-10 20:35:00|35201|35196.2|35194.5|35189.7|35203|35198.2|35193.5|35188.7|78
1691700000000|2023-08-10 20:40:00|35194|35189.2|35191.5|35186.7|35196.5|35191.7|35191|35186.2|41
1691700300000|2023-08-10 20:45:00|35191|35186.2|35188.5|35183.7|35192.5|35187.7|35186.5|35181.7|72
1691700600000|2023-08-10 20:50:00|35188|35183.2|35190.5|35185.7|35190.5|35185.7|35185.5|35180.7|43
1691700900000|2023-08-10 20:55:00|35190|35185.2|35192.3|35182.5|35196.5|35191.7|35188.5|35182.3|122
1691701200000|2023-08-10 21:00:00|35194.3|35184.5|35194.7|35184.9|35195.9|35186.1|35194.3|35184.5|0
1691701500000|2023-08-10 21:05:00|35194.8|35185|35195.3|35185.5|35195.4|35185.6|35194.2|35184.4|0
1691701800000|2023-08-10 21:10:00|35195|35185.2|35192.6|35182.8|35195.9|35186.1|35192.3|35182.5|0
1691702100000|2023-08-10 21:15:00|35192.3|35182.5|35192.2|35182.4|35192.6|35182.8|35192.2|35182.4|0
1691702400000|2023-08-10 21:20:00|35192.5|35182.7|35192.5|35182.7|35194.3|35184.5|35192.2|35182.4|0
1691702700000|2023-08-10 21:25:00|35191.8|35182|35192|35182.2|35192.1|35182.3|35191.8|35182|0
1691703000000|2023-08-10 21:30:00|35192.1|35182.3|35190|35180.2|35192.1|35182.3|35188.5|35178.7|0
1691703300000|2023-08-10 21:35:00|35189.4|35179.6|35188.6|35178.8|35190.6|35180.8|35188.6|35178.8|0
1691703600000|2023-08-10 21:40:00|35188.3|35178.5|35192.1|35182.3|35193.3|35183.5|35188.2|35178.4|0
1691703900000|2023-08-10 21:45:00|35192.4|35182.6|35193.6|35183.8|35196.8|35187|35192.4|35182.6|0
1691704200000|2023-08-10 21:50:00|35194.2|35184.4|35192.6|35182.8|35194.2|35184.4|35192.1|35182.3|0
1691704500000|2023-08-10 21:55:00|35191.4|35181.6|35194|35184.2|35194|35184.2|35191.4|35181.6|0
1691704800000|2023-08-10 22:00:00|35191.5|35186.7|35207.5|35202.7|35207.5|35202.7|35190.5|35185.7|165
1691705100000|2023-08-10 22:05:00|35207|35202.2|35208.5|35203.7|35209|35204.2|35202.5|35197.7|42
1691705400000|2023-08-10 22:10:00|35209|35204.2|35215|35210.2|35215|35210.2|35208.5|35203.7|53
1691705700000|2023-08-10 22:15:00|35214.5|35209.7|35208|35203.2|35215|35210.2|35206.5|35201.7|36
1691706000000|2023-08-10 22:20:00|35208.5|35203.7|35206.5|35201.7|35208.5|35203.7|35201.5|35196.7|62
1691706300000|2023-08-10 22:25:00|35206|35201.2|35217.5|35212.7|35217.5|35212.7|35204|35199.2|51
1691706600000|2023-08-10 22:30:00|35217|35212.2|35212|35207.2|35217|35212.2|35211.5|35206.7|58
1691706900000|2023-08-10 22:35:00|35212.5|35207.7|35211|35206.2|35214.5|35209.7|35210.5|35205.7|16
1691707200000|2023-08-10 22:40:00|35211.5|35206.7|35215.5|35210.7|35218|35213.2|35209|35204.2|38
1691707500000|2023-08-10 22:45:00|35215|35210.2|35214.5|35209.7|35219.5|35214.7|35214.5|35209.7|26
1691707800000|2023-08-10 22:50:00|35215|35210.2|35214.5|35209.7|35215.5|35210.7|35213.5|35208.7|23
1691708100000|2023-08-10 22:55:00|35214|35209.2|35212.5|35207.7|35214|35209.2|35210.5|35205.7|14
1691708400000|2023-08-10 23:00:00|35212|35207.2|35209.5|35204.7|35214|35209.2|35206|35201.2|38
1691708700000|2023-08-10 23:05:00|35210.5|35205.7|35206.5|35201.7|35212.5|35207.7|35205.5|35200.7|24
1691709000000|2023-08-10 23:10:00|35207|35202.2|35210|35205.2|35213|35208.2|35206.5|35201.7|34
1691709300000|2023-08-10 23:15:00|35209.5|35204.7|35210.5|35205.7|35213|35208.2|35209|35204.2|14
1691709600000|2023-08-10 23:20:00|35211|35206.2|35212.5|35207.7|35214.5|35209.7|35210.5|35205.7|13
1691709900000|2023-08-10 23:25:00|35213.5|35208.7|35216|35211.2|35216|35211.2|35213.5|35208.7|17
1691710200000|2023-08-10 23:30:00|35217|35212.2|35221.5|35216.7|35223|35218.2|35215.5|35210.7|66
1691710500000|2023-08-10 23:35:00|35220.5|35215.7|35222.5|35217.7|35226|35221.2|35220.5|35215.7|36
1691710800000|2023-08-10 23:40:00|35223|35218.2|35220.5|35215.7|35223.5|35218.7|35219.5|35214.7|21
1691711100000|2023-08-10 23:45:00|35221|35216.2|35226.5|35221.7|35228|35223.2|35220.5|35215.7|57
1691711400000|2023-08-10 23:50:00|35227|35222.2|35215.5|35210.7|35227.5|35222.7|35214.5|35209.7|39
1691711700000|2023-08-10 23:55:00|35216|35211.2|35219.5|35214.7|35220|35215.2|35213.5|35208.7|31
1691712000000|2023-08-11 00:00:00|35219|35214.2|35219.5|35214.7|35223|35218.2|35216.5|35211.7|48
1691712300000|2023-08-11 00:05:00|35220|35215.2|35221.5|35216.7|35222.5|35217.7|35217|35212.2|37
1691712600000|2023-08-11 00:10:00|35221|35216.2|35225.5|35220.7|35226|35221.2|35220.5|35215.7|46
1691712900000|2023-08-11 00:15:00|35225|35220.2|35230.5|35225.7|35233|35228.2|35223.5|35218.7|86
1691713200000|2023-08-11 00:20:00|35231|35226.2|35231|35226.2|35232.5|35227.7|35227.5|35222.7|47
1691713500000|2023-08-11 00:25:00|35233|35228.2|35231.5|35226.7|35234.5|35229.7|35230.5|35225.7|126
1691713800000|2023-08-11 00:30:00|35232|35227.2|35225|35220.2|35232|35227.2|35225|35220.2|70
1691714100000|2023-08-11 00:35:00|35224.5|35219.7|35227|35222.2|35227|35222.2|35222.5|35217.7|54
1691714400000|2023-08-11 00:40:00|35226.5|35221.7|35228|35223.2|35229|35224.2|35225.5|35220.7|25
1691714700000|2023-08-11 00:45:00|35228.5|35223.7|35240.5|35235.7|35240.5|35235.7|35227|35222.2|126
1691715000000|2023-08-11 00:50:00|35240|35235.2|35236.5|35231.7|35245|35240.2|35236.5|35231.7|90
1691715300000|2023-08-11 00:55:00|35236|35231.2|35238|35233.2|35239|35234.2|35236|35231.2|54
1691715600000|2023-08-11 01:00:00|35237.5|35232.7|35242|35237.2|35244|35239.2|35237|35232.2|85
1691715900000|2023-08-11 01:05:00|35241.5|35236.7|35237.5|35232.7|35243|35238.2|35236.5|35231.7|49
1691716200000|2023-08-11 01:10:00|35238|35233.2|35234.5|35229.7|35238.5|35233.7|35234|35229.2|69
1691716500000|2023-08-11 01:15:00|35235|35230.2|35240.5|35235.7|35241.5|35236.7|35233.5|35228.7|50
1691716800000|2023-08-11 01:20:00|35240|35235.2|35233.5|35228.7|35240.5|35235.7|35231.5|35226.7|65
1691717100000|2023-08-11 01:25:00|35234|35229.2|35234.5|35229.7|35237.5|35232.7|35232.5|35227.7|52
1691717400000|2023-08-11 01:30:00|35235|35230.2|35223|35218.2|35237.5|35232.7|35222.5|35217.7|85
1691717700000|2023-08-11 01:35:00|35223.5|35218.7|35232.5|35227.7|35236.5|35231.7|35223.5|35218.7|93
1691718000000|2023-08-11 01:40:00|35233|35228.2|35229|35224.2|35233|35228.2|35226|35221.2|27
1691718300000|2023-08-11 01:45:00|35228.5|35223.7|35235|35230.2|35235|35230.2|35224|35219.2|53
1691718600000|2023-08-11 01:50:00|35234.5|35229.7|35227|35222.2|35236.5|35231.7|35227|35222.2|30
1691718900000|2023-08-11 01:55:00|35226.5|35221.7|35217.5|35212.7|35229.5|35224.7|35215|35210.2|95
1691719200000|2023-08-11 02:00:00|35217|35212.2|35210|35205.2|35217|35212.2|35206|35201.2|89
1691719500000|2023-08-11 02:05:00|35209.5|35204.7|35214.5|35209.7|35217.5|35212.7|35207.5|35202.7|53
1691719800000|2023-08-11 02:10:00|35214|35209.2|35222|35217.2|35223.5|35218.7|35214|35209.2|49
1691720100000|2023-08-11 02:15:00|35222.5|35217.7|35219.5|35214.7|35223|35218.2|35217.5|35212.7|91
1691720400000|2023-08-11 02:20:00|35220|35215.2|35200.5|35195.7|35220|35215.2|35196|35191.2|107
1691720700000|2023-08-11 02:25:00|35201|35196.2|35194.5|35189.7|35201.5|35196.7|35192|35187.2|66
1691721000000|2023-08-11 02:30:00|35195.5|35190.7|35199.5|35194.7|35201|35196.2|35189|35184.2|83
1691721300000|2023-08-11 02:35:00|35199|35194.2|35200.5|35195.7|35201.5|35196.7|35196.5|35191.7|69
1691721600000|2023-08-11 02:40:00|35201|35196.2|35200.5|35195.7|35203|35198.2|35196.5|35191.7|70
1691721900000|2023-08-11 02:45:00|35200|35195.2|35199.5|35194.7|35203.5|35198.7|35199|35194.2|27
1691722200000|2023-08-11 02:50:00|35200|35195.2|35193.5|35188.7|35200.5|35195.7|35192.5|35187.7|55
1691722500000|2023-08-11 02:55:00|35193|35188.2|35200.5|35195.7|35203.5|35198.7|35192.5|35187.7|58
1691722800000|2023-08-11 03:00:00|35199|35194.2|35208|35203.2|35208.5|35203.7|35199|35194.2|82
1691723100000|2023-08-11 03:05:00|35207.5|35202.7|35208.5|35203.7|35212.5|35207.7|35207|35202.2|29
1691723400000|2023-08-11 03:10:00|35209.5|35204.7|35208.5|35203.7|35212.5|35207.7|35206.5|35201.7|24
1691723700000|2023-08-11 03:15:00|35208|35203.2|35207.5|35202.7|35209.5|35204.7|35197.5|35192.7|62
1691724000000|2023-08-11 03:20:00|35208|35203.2|35207.5|35202.7|35210|35205.2|35205|35200.2|28
1691724300000|2023-08-11 03:25:00|35207|35202.2|35214.5|35209.7|35214.5|35209.7|35202.5|35197.7|44
1691724600000|2023-08-11 03:30:00|35215|35210.2|35207.5|35202.7|35216.5|35211.7|35206.5|35201.7|31
1691724900000|2023-08-11 03:35:00|35207|35202.2|35183.5|35178.7|35207.5|35202.7|35177.5|35172.7|234
1691725200000|2023-08-11 03:40:00|35183|35178.2|35181.5|35176.7|35183.5|35178.7|35176.5|35171.7|90
1691725500000|2023-08-11 03:45:00|35181|35176.2|35179.5|35174.7|35184|35179.2|35179.5|35174.7|48
1691725800000|2023-08-11 03:50:00|35180|35175.2|35183.5|35178.7|35184.5|35179.7|35178.5|35173.7|41
1691726100000|2023-08-11 03:55:00|35183|35178.2|35184.5|35179.7|35187.5|35182.7|35182.5|35177.7|60
1691726400000|2023-08-11 04:00:00|35184|35179.2|35177|35172.2|35185|35180.2|35174.5|35169.7|103
1691726700000|2023-08-11 04:05:00|35176.5|35171.7|35180.5|35175.7|35180.5|35175.7|35174|35169.2|158
1691727000000|2023-08-11 04:10:00|35179.5|35174.7|35172.5|35167.7|35180|35175.2|35169.5|35164.7|76
1691727300000|2023-08-11 04:15:00|35172|35167.2|35171.5|35166.7|35175|35170.2|35168.5|35163.7|56
1691727600000|2023-08-11 04:20:00|35171|35166.2|35173.5|35168.7|35174.5|35169.7|35171|35166.2|30
1691727900000|2023-08-11 04:25:00|35173|35168.2|35176|35171.2|35176|35171.2|35171.5|35166.7|11
1691728200000|2023-08-11 04:30:00|35175|35170.2|35174|35169.2|35178.5|35173.7|35173|35168.2|38
1691728500000|2023-08-11 04:35:00|35173.5|35168.7|35176|35171.2|35176|35171.2|35170.5|35165.7|25
1691728800000|2023-08-11 04:40:00|35176.5|35171.7|35177.5|35172.7|35178|35173.2|35175.5|35170.7|25
1691729100000|2023-08-11 04:45:00|35177|35172.2|35172.5|35167.7|35177|35172.2|35171.5|35166.7|31
1691729400000|2023-08-11 04:50:00|35172|35167.2|35169|35164.2|35173|35168.2|35167.5|35162.7|46
1691729700000|2023-08-11 04:55:00|35169.5|35164.7|35176.5|35171.7|35177.5|35172.7|35169.5|35164.7|31
1691730000000|2023-08-11 05:00:00|35175|35170.2|35178.5|35173.7|35179.5|35174.7|35168|35163.2|68
1691730300000|2023-08-11 05:05:00|35178|35173.2|35173.5|35168.7|35178|35173.2|35168.5|35163.7|83
1691730600000|2023-08-11 05:10:00|35173|35168.2|35169.5|35164.7|35174.5|35169.7|35169|35164.2|18
1691730900000|2023-08-11 05:15:00|35169|35164.2|35177.5|35172.7|35178|35173.2|35167|35162.2|42
1691731200000|2023-08-11 05:20:00|35177|35172.2|35187.5|35182.7|35189|35184.2|35176.5|35171.7|96
1691731500000|2023-08-11 05:25:00|35187|35182.2|35188|35183.2|35189|35184.2|35182|35177.2|41
1691731800000|2023-08-11 05:30:00|35186.5|35181.7|35193.5|35188.7|35194.5|35189.7|35183.5|35178.7|97
1691732100000|2023-08-11 05:35:00|35193|35188.2|35193.5|35188.7|35195.5|35190.7|35190|35185.2|80
1691732400000|2023-08-11 05:40:00|35194|35189.2|35193.5|35188.7|35197|35192.2|35193|35188.2|35
1691732700000|2023-08-11 05:45:00|35194|35189.2|35207|35202.2|35210|35205.2|35193|35188.2|88
1691733000000|2023-08-11 05:50:00|35207.5|35202.7|35212|35207.2|35215|35210.2|35205.5|35200.7|90
1691733300000|2023-08-11 05:55:00|35211.5|35206.7|35210|35205.2|35214.5|35209.7|35208.5|35203.7|54
1691733600000|2023-08-11 06:00:00|35209.4|35205.8|35189.9|35186.3|35213.9|35210.3|35187.9|35184.3|345
1691733900000|2023-08-11 06:05:00|35190.4|35186.8|35199.9|35196.3|35199.9|35196.3|35182.9|35179.3|212
1691734200000|2023-08-11 06:10:00|35199.4|35195.8|35203.9|35200.3|35214.9|35211.3|35197.4|35193.8|229
1691734500000|2023-08-11 06:15:00|35204.4|35200.8|35202.9|35199.3|35213.9|35210.3|35200.4|35196.8|266
1691734800000|2023-08-11 06:20:00|35203.4|35199.8|35204.9|35201.3|35209.4|35205.8|35202.9|35199.3|77
1691735100000|2023-08-11 06:25:00|35204.4|35200.8|35207.4|35203.8|35209.9|35206.3|35201.9|35198.3|76
1691735400000|2023-08-11 06:30:00|35208.4|35204.8|35213.9|35210.3|35215.9|35212.3|35203.9|35200.3|209
1691735700000|2023-08-11 06:35:00|35214.4|35210.8|35212.9|35209.3|35220.9|35217.3|35209.4|35205.8|159
1691736000000|2023-08-11 06:40:00|35213.4|35209.8|35210.4|35206.8|35213.9|35210.3|35203.4|35199.8|121
1691736300000|2023-08-11 06:45:00|35210.9|35207.3|35216.9|35213.3|35218.9|35215.3|35210.4|35206.8|67
1691736600000|2023-08-11 06:50:00|35216.4|35212.8|35220.4|35216.8|35221.9|35218.3|35214.9|35211.3|120
1691736900000|2023-08-11 06:55:00|35220.9|35217.3|35212.4|35208.8|35223.4|35219.8|35210.4|35206.8|241
1691737200000|2023-08-11 07:00:00|35212.9|35209.3|35216.9|35213.3|35218.9|35215.3|35200.9|35197.3|343
1691737500000|2023-08-11 07:05:00|35217.4|35213.8|35225.9|35222.3|35230.4|35226.8|35209.9|35206.3|366
1691737800000|2023-08-11 07:10:00|35225.4|35221.8|35245.9|35242.3|35245.9|35242.3|35225.4|35221.8|242
1691738100000|2023-08-11 07:15:00|35246.4|35242.8|35239.9|35236.3|35248.4|35244.8|35237.4|35233.8|219
1691738400000|2023-08-11 07:20:00|35239.4|35235.8|35247.4|35243.8|35250.4|35246.8|35234.9|35231.3|141
1691738700000|2023-08-11 07:25:00|35247.9|35244.3|35249.9|35246.3|35254.4|35250.8|35240.4|35236.8|169
1691739000000|2023-08-11 07:30:00|35250.4|35246.8|35250.9|35247.3|35255.4|35251.8|35240.9|35237.3|421
1691739300000|2023-08-11 07:35:00|35251.4|35247.8|35239.4|35235.8|35251.9|35248.3|35238.9|35235.3|105
1691739600000|2023-08-11 07:40:00|35238.9|35235.3|35233.4|35229.8|35240.4|35236.8|35229.4|35225.8|168
1691739900000|2023-08-11 07:45:00|35233.9|35230.3|35241.9|35238.3|35241.9|35238.3|35228.9|35225.3|142
1691740200000|2023-08-11 07:50:00|35242.4|35238.8|35221.9|35218.3|35242.4|35238.8|35220.9|35217.3|129
1691740500000|2023-08-11 07:55:00|35221.4|35217.8|35211.4|35207.8|35221.9|35218.3|35211.4|35207.8|168
1691740800000|2023-08-11 08:00:00|35211.9|35208.3|35208.9|35205.3|35215.9|35212.3|35203.4|35199.8|377
1691741100000|2023-08-11 08:05:00|35208.4|35204.8|35179.9|35176.3|35210.4|35206.8|35177.9|35174.3|370
1691741400000|2023-08-11 08:10:00|35179.4|35175.8|35186.9|35183.3|35188.4|35184.8|35169.9|35166.3|369
1691741700000|2023-08-11 08:15:00|35186.4|35182.8|35196.9|35193.3|35203.4|35199.8|35180.9|35177.3|246
1691742000000|2023-08-11 08:20:00|35197.4|35193.8|35179.4|35175.8|35201.4|35197.8|35175.9|35172.3|197
1691742300000|2023-08-11 08:25:00|35178.9|35175.3|35189.4|35185.8|35198.9|35195.3|35178.9|35175.3|211
1691742600000|2023-08-11 08:30:00|35187.4|35183.8|35165.9|35162.3|35187.4|35183.8|35160.4|35156.8|425
1691742900000|2023-08-11 08:35:00|35165.4|35161.8|35151.4|35147.8|35171.4|35167.8|35147.9|35144.3|308
1691743200000|2023-08-11 08:40:00|35150.4|35146.8|35169.4|35165.8|35174.4|35170.8|35149.4|35145.8|288
1691743500000|2023-08-11 08:45:00|35170.9|35167.3|35177.4|35173.8|35177.4|35173.8|35165.9|35162.3|201
1691743800000|2023-08-11 08:50:00|35177.9|35174.3|35189.4|35185.8|35189.4|35185.8|35174.4|35170.8|284
1691744100000|2023-08-11 08:55:00|35188.9|35185.3|35190.9|35187.3|35197.9|35194.3|35177.9|35174.3|298
1691744400000|2023-08-11 09:00:00|35191.4|35187.8|35205.9|35202.3|35208.4|35204.8|35189.4|35185.8|335
1691744700000|2023-08-11 09:05:00|35206.4|35202.8|35212.9|35209.3|35218.9|35215.3|35205.9|35202.3|225
1691745000000|2023-08-11 09:10:00|35213.4|35209.8|35210.9|35207.3|35216.9|35213.3|35207.4|35203.8|155
1691745300000|2023-08-11 09:15:00|35211.4|35207.8|35207.4|35203.8|35212.9|35209.3|35203.9|35200.3|151
1691745600000|2023-08-11 09:20:00|35206.9|35203.3|35205.9|35202.3|35207.9|35204.3|35197.9|35194.3|160
1691745900000|2023-08-11 09:25:00|35205.4|35201.8|35209.9|35206.3|35214.4|35210.8|35201.4|35197.8|131
1691746200000|2023-08-11 09:30:00|35210.4|35206.8|35203.9|35200.3|35213.9|35210.3|35202.9|35199.3|162
1691746500000|2023-08-11 09:35:00|35203.4|35199.8|35208.4|35204.8|35209.9|35206.3|35193.4|35189.8|189
1691746800000|2023-08-11 09:40:00|35207.9|35204.3|35204.9|35201.3|35220.4|35216.8|35203.9|35200.3|169
1691747100000|2023-08-11 09:45:00|35204.4|35200.8|35196.9|35193.3|35207.4|35203.8|35195.9|35192.3|245
1691747400000|2023-08-11 09:50:00|35196.4|35192.8|35164.9|35161.3|35196.9|35193.3|35154.4|35150.8|511
1691747700000|2023-08-11 09:55:00|35164.4|35160.8|35171.9|35168.3|35176.9|35173.3|35153.4|35149.8|384
1691748000000|2023-08-11 10:00:00|35171.4|35167.8|35181.9|35178.3|35182.9|35179.3|35163.9|35160.3|253
1691748300000|2023-08-11 10:05:00|35183.4|35179.8|35190.9|35187.3|35195.9|35192.3|35178.9|35175.3|164
1691748600000|2023-08-11 10:10:00|35190.4|35186.8|35196.9|35193.3|35202.4|35198.8|35187.4|35183.8|139
1691748900000|2023-08-11 10:15:00|35196.4|35192.8|35197.9|35194.3|35202.9|35199.3|35189.4|35185.8|320
1691749200000|2023-08-11 10:20:00|35198.4|35194.8|35201.9|35198.3|35203.9|35200.3|35191.9|35188.3|149
1691749500000|2023-08-11 10:25:00|35201.4|35197.8|35193.9|35190.3|35203.4|35199.8|35192.9|35189.3|122
1691749800000|2023-08-11 10:30:00|35193.4|35189.8|35208.9|35205.3|35211.4|35207.8|35193.4|35189.8|192
1691750100000|2023-08-11 10:35:00|35208.4|35204.8|35205.4|35201.8|35223.9|35220.3|35204.9|35201.3|343
1691750400000|2023-08-11 10:40:00|35204.9|35201.3|35193.9|35190.3|35214.9|35211.3|35193.9|35190.3|144
1691750700000|2023-08-11 10:45:00|35193.4|35189.8|35189.9|35186.3|35197.9|35194.3|35182.9|35179.3|197
1691751000000|2023-08-11 10:50:00|35189.4|35185.8|35181.4|35177.8|35191.9|35188.3|35179.4|35175.8|81
1691751300000|2023-08-11 10:55:00|35181.9|35178.3|35181.9|35178.3|35186.9|35183.3|35178.9|35175.3|201
1691751600000|2023-08-11 11:00:00|35181.4|35177.8|35199.4|35195.8|35202.9|35199.3|35175.9|35172.3|294
1691751900000|2023-08-11 11:05:00|35199.9|35196.3|35201.9|35198.3|35214.4|35210.8|35198.9|35195.3|243
1691752200000|2023-08-11 11:10:00|35201.4|35197.8|35187.9|35184.3|35202.4|35198.8|35181.9|35178.3|227
1691752500000|2023-08-11 11:15:00|35187.4|35183.8|35186.9|35183.3|35191.9|35188.3|35183.9|35180.3|75
1691752800000|2023-08-11 11:20:00|35187.4|35183.8|35183.9|35180.3|35198.9|35195.3|35182.9|35179.3|128
1691753100000|2023-08-11 11:25:00|35183.4|35179.8|35192.9|35189.3|35193.4|35189.8|35180.4|35176.8|95
1691753400000|2023-08-11 11:30:00|35192.4|35188.8|35197.9|35194.3|35202.9|35199.3|35179.9|35176.3|179
1691753700000|2023-08-11 11:35:00|35197.4|35193.8|35198.9|35195.3|35202.4|35198.8|35188.9|35185.3|129
1691754000000|2023-08-11 11:40:00|35198.4|35194.8|35181.9|35178.3|35198.9|35195.3|35177.9|35174.3|137
1691754300000|2023-08-11 11:45:00|35181.4|35177.8|35186.9|35183.3|35195.9|35192.3|35180.4|35176.8|181
1691754600000|2023-08-11 11:50:00|35186.4|35182.8|35175.4|35171.8|35191.4|35187.8|35175.4|35171.8|157
1691754900000|2023-08-11 11:55:00|35174.4|35170.8|35180.9|35177.3|35181.9|35178.3|35170.4|35166.8|206
1691755200000|2023-08-11 12:00:00|35180.4|35176.8|35194.9|35191.3|35205.4|35201.8|35171.9|35168.3|324
1691755500000|2023-08-11 12:05:00|35195.4|35191.8|35181.4|35177.8|35195.9|35192.3|35175.4|35171.8|252
1691755800000|2023-08-11 12:10:00|35182.4|35178.8|35180.9|35177.3|35186.9|35183.3|35171.9|35168.3|203
1691756100000|2023-08-11 12:15:00|35180.4|35176.8|35175.9|35172.3|35185.4|35181.8|35174.9|35171.3|112
1691756400000|2023-08-11 12:20:00|35176.4|35172.8|35175.9|35172.3|35183.4|35179.8|35171.9|35168.3|128
1691756700000|2023-08-11 12:25:00|35176.4|35172.8|35182.4|35178.8|35186.4|35182.8|35168.9|35165.3|232
1691757000000|2023-08-11 12:30:00|35182.9|35179.3|35116.4|35112.8|35192.4|35188.8|35101.9|35098.3|2154
1691757300000|2023-08-11 12:35:00|35115.9|35112.3|35127.9|35124.3|35155.9|35152.3|35108.9|35105.3|808
1691757600000|2023-08-11 12:40:00|35127.4|35123.8|35141.9|35138.3|35167.4|35163.8|35117.9|35114.3|448
1691757900000|2023-08-11 12:45:00|35141.4|35137.8|35102.9|35099.3|35142.9|35139.3|35101.9|35098.3|817
1691758200000|2023-08-11 12:50:00|35102.4|35098.8|35095.9|35092.3|35113.9|35110.3|35087.4|35083.8|711
1691758500000|2023-08-11 12:55:00|35094.9|35091.3|35095.9|35092.3|35105.9|35102.3|35088.9|35085.3|503
1691758800000|2023-08-11 13:00:00|35096.4|35092.8|35126.9|35123.3|35131.4|35127.8|35085.4|35081.8|706
1691759100000|2023-08-11 13:05:00|35127.4|35123.8|35147.9|35144.3|35148.4|35144.8|35125.9|35122.3|600
1691759400000|2023-08-11 13:10:00|35146.9|35143.3|35134.9|35131.3|35150.4|35146.8|35125.4|35121.8|317
1691759700000|2023-08-11 13:15:00|35135.4|35131.8|35111.9|35108.3|35135.4|35131.8|35102.4|35098.8|656
1691760000000|2023-08-11 13:20:00|35112.4|35108.8|35108.9|35105.3|35125.9|35122.3|35106.4|35102.8|364
1691760300000|2023-08-11 13:25:00|35109.4|35105.8|35103.9|35100.3|35118.9|35115.3|35075.9|35072.3|1270
1691760600000|2023-08-11 13:30:00|35103.3|35100.9|35113.8|35111.4|35137.3|35134.9|35046.8|35044.4|6234
1691760900000|2023-08-11 13:35:00|35114.3|35111.9|35135.3|35132.9|35163.3|35160.9|35111.8|35109.4|3041
1691761200000|2023-08-11 13:40:00|35135.8|35133.4|35144.8|35142.4|35155.3|35152.9|35092.3|35089.9|2530
1691761500000|2023-08-11 13:45:00|35145.3|35142.9|35137.3|35134.9|35152.8|35150.4|35111.8|35109.4|1828
1691761800000|2023-08-11 13:50:00|35137.8|35135.4|35152|35149.6|35167.5|35165.1|35118.5|35116.1|1564
1691762100000|2023-08-11 13:55:00|35152.5|35150.1|35155.5|35153.1|35166|35163.6|35142|35139.6|1143
1691762400000|2023-08-11 14:00:00|35156|35153.6|35225.5|35223.1|35252.5|35250.1|35156|35153.6|5298
1691762700000|2023-08-11 14:05:00|35225|35222.6|35224|35221.6|35242.5|35240.1|35208.5|35206.1|2104
1691763000000|2023-08-11 14:10:00|35225|35222.6|35243.5|35241.1|35257.5|35255.1|35192.5|35190.1|2625
1691763300000|2023-08-11 14:15:00|35243|35240.6|35281|35278.6|35288|35285.6|35236|35233.6|2810
1691763600000|2023-08-11 14:20:00|35281.5|35279.1|35330.5|35328.1|35345.5|35343.1|35281.5|35279.1|3858
1691763900000|2023-08-11 14:25:00|35330|35327.6|35311|35308.6|35333.5|35331.1|35300.5|35298.1|1811
1691764200000|2023-08-11 14:30:00|35310.5|35308.1|35293|35290.6|35324.5|35322.1|35291.5|35289.1|1363
1691764500000|2023-08-11 14:35:00|35292.5|35290.1|35345.5|35343.1|35349.5|35347.1|35285.5|35283.1|1956
1691764800000|2023-08-11 14:40:00|35346|35343.6|35330.5|35328.1|35363.5|35361.1|35319.5|35317.1|1782
1691765100000|2023-08-11 14:45:00|35331.5|35329.1|35326|35323.6|35343.5|35341.1|35315|35312.6|1110
1691765400000|2023-08-11 14:50:00|35326.5|35324.1|35279.5|35277.1|35328|35325.6|35275|35272.6|1741
1691765700000|2023-08-11 14:55:00|35280|35277.6|35266|35263.6|35301.5|35299.1|35262.5|35260.1|1046
1691766000000|2023-08-11 15:00:00|35265.5|35263.1|35269.5|35267.1|35278.5|35276.1|35253|35250.6|1130
1691766300000|2023-08-11 15:05:00|35270|35267.6|35253|35250.6|35270.5|35268.1|35245.5|35243.1|894
1691766600000|2023-08-11 15:10:00|35252.5|35250.1|35227.5|35225.1|35259|35256.6|35220|35217.6|1168
1691766900000|2023-08-11 15:15:00|35228|35225.6|35210|35207.6|35229|35226.6|35200.5|35198.1|1480
1691767200000|2023-08-11 15:20:00|35209|35206.6|35210|35207.6|35234.5|35232.1|35201.5|35199.1|921
1691767500000|2023-08-11 15:25:00|35209.5|35207.1|35216.5|35214.1|35227.5|35225.1|35202.5|35200.1|825
1691767800000|2023-08-11 15:30:00|35216|35213.6|35220|35217.6|35233|35230.6|35211.5|35209.1|1187
1691768100000|2023-08-11 15:35:00|35221|35218.6|35227.5|35225.1|35252.5|35250.1|35217|35214.6|1298
1691768400000|2023-08-11 15:40:00|35227|35224.6|35236|35233.6|35237.5|35235.1|35211.5|35209.1|1134
1691768700000|2023-08-11 15:45:00|35235.5|35233.1|35233|35230.6|35247.5|35245.1|35221.5|35219.1|716
1691769000000|2023-08-11 15:50:00|35232.5|35230.1|35221.5|35219.1|35237|35234.6|35212|35209.6|815
1691769300000|2023-08-11 15:55:00|35221|35218.6|35281.5|35279.1|35282.5|35280.1|35212.5|35210.1|1741
1691769600000|2023-08-11 16:00:00|35282|35279.6|35282.5|35280.1|35297|35294.6|35263.5|35261.1|1295
1691769900000|2023-08-11 16:05:00|35282|35279.6|35277|35274.6|35308.5|35306.1|35268|35265.6|1049
1691770200000|2023-08-11 16:10:00|35277.5|35275.1|35284|35281.6|35288.5|35286.1|35261.5|35259.1|794
1691770500000|2023-08-11 16:15:00|35285|35282.6|35276.5|35274.1|35300.5|35298.1|35276.5|35274.1|913
1691770800000|2023-08-11 16:20:00|35277|35274.6|35260|35257.6|35284.5|35282.1|35258|35255.6|510
1691771100000|2023-08-11 16:25:00|35260.5|35258.1|35238|35235.6|35263|35260.6|35208|35205.6|1050
1691771400000|2023-08-11 16:30:00|35238.5|35236.1|35253|35250.6|35261|35258.6|35238|35235.6|758
1691771700000|2023-08-11 16:35:00|35253.5|35251.1|35226|35223.6|35257|35254.6|35221.5|35219.1|597
1691772000000|2023-08-11 16:40:00|35225.5|35223.1|35212.5|35210.1|35231.5|35229.1|35204.5|35202.1|534
1691772300000|2023-08-11 16:45:00|35212|35209.6|35216.5|35214.1|35222|35219.6|35205|35202.6|694
1691772600000|2023-08-11 16:50:00|35215|35212.6|35219.5|35217.1|35234.5|35232.1|35209|35206.6|664
1691772900000|2023-08-11 16:55:00|35218.5|35216.1|35223.5|35221.1|35230|35227.6|35207|35204.6|553
1691773200000|2023-08-11 17:00:00|35222.6|35220.2|35238.6|35236.2|35251.1|35248.7|35217.6|35215.2|910
1691773500000|2023-08-11 17:05:00|35238.1|35235.7|35216.1|35213.7|35238.6|35236.2|35206.6|35204.2|920
1691773800000|2023-08-11 17:10:00|35215.6|35213.2|35221.6|35219.2|35234.1|35231.7|35210.6|35208.2|814
1691774100000|2023-08-11 17:15:00|35221.1|35218.7|35226.6|35224.2|35241.6|35239.2|35217.1|35214.7|616
1691774400000|2023-08-11 17:20:00|35226.1|35223.7|35236.1|35233.7|35246.6|35244.2|35226.1|35223.7|622
1691774700000|2023-08-11 17:25:00|35235.6|35233.2|35265.6|35263.2|35273.1|35270.7|35233.6|35231.2|963
1691775000000|2023-08-11 17:30:00|35263.6|35261.2|35254.6|35252.2|35273.6|35271.2|35252.6|35250.2|816
1691775300000|2023-08-11 17:35:00|35256.1|35253.7|35253.1|35250.7|35268.1|35265.7|35241.1|35238.7|776
1691775600000|2023-08-11 17:40:00|35253.6|35251.2|35223.1|35220.7|35260.6|35258.2|35214.6|35212.2|885
1691775900000|2023-08-11 17:45:00|35223.6|35221.2|35209.6|35207.2|35223.6|35221.2|35194.6|35192.2|1013
1691776200000|2023-08-11 17:50:00|35207.6|35205.2|35205.6|35203.2|35218.1|35215.7|35191.6|35189.2|848
1691776500000|2023-08-11 17:55:00|35205.1|35202.7|35225.6|35223.2|35228.1|35225.7|35187.6|35185.2|970
1691776800000|2023-08-11 18:00:00|35226.6|35224.2|35238.1|35235.7|35250.6|35248.2|35217.6|35215.2|1080
1691777100000|2023-08-11 18:05:00|35238.6|35236.2|35249.1|35246.7|35262.6|35260.2|35237.6|35235.2|698
1691777400000|2023-08-11 18:10:00|35249.6|35247.2|35250.1|35247.7|35258.6|35256.2|35234.6|35232.2|722
1691777700000|2023-08-11 18:15:00|35250.6|35248.2|35266.1|35263.7|35272.6|35270.2|35243.6|35241.2|600
1691778000000|2023-08-11 18:20:00|35266.6|35264.2|35276.6|35274.2|35281.1|35278.7|35242.6|35240.2|742
1691778300000|2023-08-11 18:25:00|35276.1|35273.7|35279.6|35277.2|35300.6|35298.2|35276.1|35273.7|891
1691778600000|2023-08-11 18:30:00|35278.6|35276.2|35285.6|35283.2|35317.6|35315.2|35278.6|35276.2|1336
1691778900000|2023-08-11 18:35:00|35283.6|35281.2|35294.1|35291.7|35295.6|35293.2|35265.1|35262.7|1140
1691779200000|2023-08-11 18:40:00|35294.6|35292.2|35283.6|35281.2|35302.6|35300.2|35277.6|35275.2|676
1691779500000|2023-08-11 18:45:00|35283.1|35280.7|35302.6|35300.2|35309.1|35306.7|35281.1|35278.7|597
1691779800000|2023-08-11 18:50:00|35302.1|35299.7|35304.6|35302.2|35314.6|35312.2|35295.1|35292.7|680
1691780100000|2023-08-11 18:55:00|35305.1|35302.7|35309.6|35307.2|35321.1|35318.7|35303.1|35300.7|857
1691780400000|2023-08-11 19:00:00|35310.1|35307.7|35300.6|35298.2|35313.6|35311.2|35276.6|35274.2|1416
1691780700000|2023-08-11 19:05:00|35301.1|35298.7|35260.6|35258.2|35307.1|35304.7|35260.6|35258.2|1242
1691781000000|2023-08-11 19:10:00|35259.1|35256.7|35275.6|35273.2|35284.1|35281.7|35250.1|35247.7|1286
1691781300000|2023-08-11 19:15:00|35276.1|35273.7|35288.1|35285.7|35294.6|35292.2|35267.6|35265.2|1019
1691781600000|2023-08-11 19:20:00|35288.6|35286.2|35304.6|35302.2|35305.6|35303.2|35277.6|35275.2|814
1691781900000|2023-08-11 19:25:00|35304.1|35301.7|35301.6|35299.2|35321.6|35319.2|35297.1|35294.7|1155
1691782200000|2023-08-11 19:30:00|35296.6|35294.2|35308.6|35306.2|35309.1|35306.7|35292.6|35290.2|1010
1691782500000|2023-08-11 19:35:00|35310.1|35307.7|35285.1|35282.7|35318.1|35315.7|35274.6|35272.2|1077
1691782800000|2023-08-11 19:40:00|35283.8|35281.4|35287.3|35284.9|35297.3|35294.9|35267.8|35265.4|1162
1691783100000|2023-08-11 19:45:00|35286.3|35283.9|35277.8|35275.4|35289.3|35286.9|35261.3|35258.9|1131
1691783400000|2023-08-11 19:50:00|35267.8|35265.4|35274.8|35272.4|35297.3|35294.9|35260.3|35257.9|1459
1691783700000|2023-08-11 19:55:00|35270.8|35268.4|35290.3|35287.9|35291.3|35288.9|35246.3|35243.9|4536
1691784000000|2023-08-11 20:00:00|35291.5|35286.7|35300|35295.2|35310.5|35305.7|35288|35283.2|1637
1691784300000|2023-08-11 20:05:00|35299.5|35294.7|35302|35297.2|35305|35300.2|35296.5|35291.7|220
1691784600000|2023-08-11 20:10:00|35302.5|35297.7|35316|35311.2|35319.5|35314.7|35301|35296.2|375
1691784900000|2023-08-11 20:15:00|35315.5|35310.7|35306.5|35301.7|35316|35311.2|35303.5|35298.7|127
1691785200000|2023-08-11 20:20:00|35307|35302.2|35309.5|35304.7|35311|35306.2|35300.5|35295.7|119
1691785500000|2023-08-11 20:25:00|35309|35304.2|35303.5|35298.7|35309|35304.2|35303.5|35298.7|71
1691785800000|2023-08-11 20:30:00|35304.5|35299.7|35301.5|35296.7|35304.5|35299.7|35301|35296.2|61
1691786100000|2023-08-11 20:35:00|35301|35296.2|35302.5|35297.7|35304.5|35299.7|35300|35295.2|61
1691786400000|2023-08-11 20:40:00|35303|35298.2|35307|35302.2|35307.5|35302.7|35302.5|35297.7|44
1691786700000|2023-08-11 20:45:00|35307.5|35302.7|35303|35298.2|35308.5|35303.7|35301|35296.2|70
1691787000000|2023-08-11 20:50:00|35304|35299.2|35306|35301.2|35311.5|35306.7|35302|35297.2|160
1691787300000|2023-08-11 20:55:00|35306.5|35301.7|35303.3|35293.5|35308|35303.2|35299|35293.5|78
1691964000000|2023-08-13 22:00:00|35319.4|35314.6|35342.9|35338.1|35358.9|35354.1|35311.9|35307.1|266
1691964300000|2023-08-13 22:05:00|35342.4|35337.6|35327.4|35322.6|35344.4|35339.6|35325.4|35320.6|116
1691964600000|2023-08-13 22:10:00|35326.9|35322.1|35337.4|35332.6|35337.9|35333.1|35317.9|35313.1|138
1691964900000|2023-08-13 22:15:00|35337.9|35333.1|35329.4|35324.6|35340.4|35335.6|35328.9|35324.1|102
1691965200000|2023-08-13 22:20:00|35329.9|35325.1|35340.9|35336.1|35340.9|35336.1|35322.9|35318.1|126
1691965500000|2023-08-13 22:25:00|35341.4|35336.6|35340.9|35336.1|35344.9|35340.1|35335.9|35331.1|50
1691965800000|2023-08-13 22:30:00|35340.4|35335.6|35337.4|35332.6|35341.9|35337.1|35335.9|35331.1|42
1691966100000|2023-08-13 22:35:00|35336.4|35331.6|35335.4|35330.6|35338.9|35334.1|35333.4|35328.6|56
1691966400000|2023-08-13 22:40:00|35335.9|35331.1|35334.4|35329.6|35336.9|35332.1|35332.4|35327.6|33
1691966700000|2023-08-13 22:45:00|35334.9|35330.1|35335.4|35330.6|35339.4|35334.6|35333.4|35328.6|64
1691967000000|2023-08-13 22:50:00|35334.9|35330.1|35336.4|35331.6|35338.9|35334.1|35333.9|35329.1|33
1691967300000|2023-08-13 22:55:00|35335.9|35331.1|35332.4|35327.6|35336.9|35332.1|35330.4|35325.6|84
1691967600000|2023-08-13 23:00:00|35331.9|35327.1|35321.9|35317.1|35331.9|35327.1|35317.4|35312.6|154
1691967900000|2023-08-13 23:05:00|35321.4|35316.6|35324.9|35320.1|35324.9|35320.1|35319.4|35314.6|91
1691968200000|2023-08-13 23:10:00|35324.4|35319.6|35330.4|35325.6|35335.9|35331.1|35322.9|35318.1|112
1691968500000|2023-08-13 23:15:00|35330.9|35326.1|35344.4|35339.6|35346.4|35341.6|35330.9|35326.1|175
1691968800000|2023-08-13 23:20:00|35343.9|35339.1|35334.4|35329.6|35343.9|35339.1|35333.9|35329.1|31
1691969100000|2023-08-13 23:25:00|35334.9|35330.1|35333.9|35329.1|35335.4|35330.6|35328.9|35324.1|66
1691969400000|2023-08-13 23:30:00|35335.4|35330.6|35332.4|35327.6|35339.4|35334.6|35332.4|35327.6|62
1691969700000|2023-08-13 23:35:00|35332.9|35328.1|35331.4|35326.6|35335.9|35331.1|35331.4|35326.6|26
1691970000000|2023-08-13 23:40:00|35330.9|35326.1|35333.4|35328.6|35335.4|35330.6|35328.4|35323.6|54
1691970300000|2023-08-13 23:45:00|35333.9|35329.1|35326.4|35321.6|35337.9|35333.1|35326.4|35321.6|78
1691970600000|2023-08-13 23:50:00|35326.9|35322.1|35327.9|35323.1|35328.4|35323.6|35323.4|35318.6|39
1691970900000|2023-08-13 23:55:00|35327.4|35322.6|35330.9|35326.1|35332.9|35328.1|35326.4|35321.6|48
1691971200000|2023-08-14 00:00:00|35331.4|35326.6|35321.4|35316.6|35337.9|35333.1|35317.9|35313.1|284
1691971500000|2023-08-14 00:05:00|35320.9|35316.1|35340.9|35336.1|35341.9|35337.1|35317.4|35312.6|138
1691971800000|2023-08-14 00:10:00|35341.4|35336.6|35338.4|35333.6|35343.4|35338.6|35328.4|35323.6|82
1691972100000|2023-08-14 00:15:00|35338.9|35334.1|35330.4|35325.6|35340.4|35335.6|35322.4|35317.6|130
1691972400000|2023-08-14 00:20:00|35329.9|35325.1|35336.4|35331.6|35337.9|35333.1|35329.4|35324.6|66
1691972700000|2023-08-14 00:25:00|35335.9|35331.1|35340.4|35335.6|35343.9|35339.1|35334.9|35330.1|78
1691973000000|2023-08-14 00:30:00|35340.9|35336.1|35331.4|35326.6|35343.4|35338.6|35322.9|35318.1|92
1691973300000|2023-08-14 00:35:00|35330.9|35326.1|35319.4|35314.6|35333.4|35328.6|35316.9|35312.1|168
1691973600000|2023-08-14 00:40:00|35318.9|35314.1|35309.4|35304.6|35319.4|35314.6|35304.9|35300.1|121
1691973900000|2023-08-14 00:45:00|35309.9|35305.1|35303.9|35299.1|35310.9|35306.1|35298.4|35293.6|126
1691974200000|2023-08-14 00:50:00|35303.4|35298.6|35304.4|35299.6|35308.9|35304.1|35299.9|35295.1|62
1691974500000|2023-08-14 00:55:00|35303.9|35299.1|35298.9|35294.1|35303.9|35299.1|35292.4|35287.6|126
1691974800000|2023-08-14 01:00:00|35297.4|35292.6|35296.4|35291.6|35302.4|35297.6|35290.9|35286.1|141
1691975100000|2023-08-14 01:05:00|35295.9|35291.1|35309.4|35304.6|35309.9|35305.1|35294.4|35289.6|80
1691975400000|2023-08-14 01:10:00|35308.9|35304.1|35305.4|35300.6|35310.4|35305.6|35304.9|35300.1|52
1691975700000|2023-08-14 01:15:00|35305.9|35301.1|35303.4|35298.6|35314.4|35309.6|35300.4|35295.6|91
1691976000000|2023-08-14 01:20:00|35303.9|35299.1|35286.4|35281.6|35305.4|35300.6|35268.4|35263.6|384
1691976300000|2023-08-14 01:25:00|35285.9|35281.1|35295.4|35290.6|35295.4|35290.6|35282.4|35277.6|107
1691976600000|2023-08-14 01:30:00|35295.9|35291.1|35274.4|35269.6|35296.4|35291.6|35274.4|35269.6|179
1691976900000|2023-08-14 01:35:00|35273.9|35269.1|35266.9|35262.1|35281.4|35276.6|35257.4|35252.6|423
1691977200000|2023-08-14 01:40:00|35267.4|35262.6|35287.4|35282.6|35292.4|35287.6|35267.4|35262.6|120
1691977500000|2023-08-14 01:45:00|35287.9|35283.1|35280.4|35275.6|35291.4|35286.6|35273.4|35268.6|80
1691977800000|2023-08-14 01:50:00|35280.9|35276.1|35278.4|35273.6|35299.4|35294.6|35277.4|35272.6|231
1691978100000|2023-08-14 01:55:00|35280.4|35275.6|35281.4|35276.6|35290.9|35286.1|35279.4|35274.6|75
1691978400000|2023-08-14 02:00:00|35281.9|35277.1|35265.4|35260.6|35286.4|35281.6|35263.4|35258.6|168
1691978700000|2023-08-14 02:05:00|35265.9|35261.1|35265.4|35260.6|35281.4|35276.6|35265.4|35260.6|75
1691979000000|2023-08-14 02:10:00|35264.9|35260.1|35228.4|35223.6|35267.4|35262.6|35226.4|35221.6|335
1691979300000|2023-08-14 02:15:00|35227.9|35223.1|35230.4|35225.6|35235.4|35230.6|35222.4|35217.6|141
1691979600000|2023-08-14 02:20:00|35230.9|35226.1|35231.9|35227.1|35240.4|35235.6|35229.4|35224.6|154
1691979900000|2023-08-14 02:25:00|35231.4|35226.6|35229.4|35224.6|35236.4|35231.6|35228.9|35224.1|93
1691980200000|2023-08-14 02:30:00|35228.9|35224.1|35233.4|35228.6|35237.4|35232.6|35225.9|35221.1|115
1691980500000|2023-08-14 02:35:00|35232.9|35228.1|35244.4|35239.6|35246.4|35241.6|35232.4|35227.6|91
1691980800000|2023-08-14 02:40:00|35243.9|35239.1|35229.4|35224.6|35244.4|35239.6|35218.9|35214.1|131
1691981100000|2023-08-14 02:45:00|35228.9|35224.1|35236.4|35231.6|35242.4|35237.6|35228.9|35224.1|96
1691981400000|2023-08-14 02:50:00|35236.9|35232.1|35228.4|35223.6|35237.9|35233.1|35228.4|35223.6|63
1691981700000|2023-08-14 02:55:00|35227.9|35223.1|35224.4|35219.6|35230.4|35225.6|35220.9|35216.1|81
1691982000000|2023-08-14 03:00:00|35223.9|35219.1|35222.4|35217.6|35231.4|35226.6|35217.4|35212.6|178
1691982300000|2023-08-14 03:05:00|35222.9|35218.1|35225.4|35220.6|35233.9|35229.1|35222.4|35217.6|116
1691982600000|2023-08-14 03:10:00|35224.9|35220.1|35225.9|35221.1|35228.4|35223.6|35218.4|35213.6|145
1691982900000|2023-08-14 03:15:00|35225.4|35220.6|35237.4|35232.6|35237.9|35233.1|35224.9|35220.1|154
1691983200000|2023-08-14 03:20:00|35236.9|35232.1|35213.4|35208.6|35239.4|35234.6|35212.4|35207.6|236
1691983500000|2023-08-14 03:25:00|35212.9|35208.1|35221.4|35216.6|35232.4|35227.6|35212.9|35208.1|82
1691983800000|2023-08-14 03:30:00|35221.9|35217.1|35211.9|35207.1|35224.4|35219.6|35211.4|35206.6|127
1691984100000|2023-08-14 03:35:00|35211.4|35206.6|35212.4|35207.6|35214.4|35209.6|35207.4|35202.6|58
1691984400000|2023-08-14 03:40:00|35211.9|35207.1|35208.4|35203.6|35216.9|35212.1|35207.4|35202.6|109
1691984700000|2023-08-14 03:45:00|35207.9|35203.1|35215.9|35211.1|35216.9|35212.1|35206.9|35202.1|81
1691985000000|2023-08-14 03:50:00|35214.4|35209.6|35197.4|35192.6|35214.9|35210.1|35180.4|35175.6|565
1691985300000|2023-08-14 03:55:00|35196.9|35192.1|35219.4|35214.6|35221.9|35217.1|35195.4|35190.6|100
1691985600000|2023-08-14 04:00:00|35218.9|35214.1|35217.9|35213.1|35219.9|35215.1|35207.9|35203.1|112
1691985900000|2023-08-14 04:05:00|35217.4|35212.6|35212.9|35208.1|35218.4|35213.6|35209.4|35204.6|89
1691986200000|2023-08-14 04:10:00|35214.4|35209.6|35225.4|35220.6|35225.4|35220.6|35209.9|35205.1|234
1691986500000|2023-08-14 04:15:00|35224.9|35220.1|35223.9|35219.1|35224.9|35220.1|35211.4|35206.6|185
1691986800000|2023-08-14 04:20:00|35223.4|35218.6|35221.9|35217.1|35227.4|35222.6|35220.9|35216.1|104
1691987100000|2023-08-14 04:25:00|35222.4|35217.6|35225.4|35220.6|35226.9|35222.1|35219.4|35214.6|90
1691987400000|2023-08-14 04:30:00|35224.9|35220.1|35223.9|35219.1|35225.9|35221.1|35220.4|35215.6|132
1691987700000|2023-08-14 04:35:00|35224.4|35219.6|35226.4|35221.6|35227.9|35223.1|35222.4|35217.6|116
1691988000000|2023-08-14 04:40:00|35225.9|35221.1|35225.9|35221.1|35228.4|35223.6|35222.9|35218.1|160
1691988300000|2023-08-14 04:45:00|35224.9|35220.1|35223.9|35219.1|35225.4|35220.6|35220.9|35216.1|60
1691988600000|2023-08-14 04:50:00|35223.4|35218.6|35215.9|35211.1|35225.4|35220.6|35214.4|35209.6|93
1691988900000|2023-08-14 04:55:00|35216.4|35211.6|35200.4|35195.6|35216.9|35212.1|35197.9|35193.1|170
1691989200000|2023-08-14 05:00:00|35199.9|35195.1|35209.4|35204.6|35210.4|35205.6|35198.4|35193.6|117
1691989500000|2023-08-14 05:05:00|35208.9|35204.1|35210.4|35205.6|35214.4|35209.6|35208.4|35203.6|86
1691989800000|2023-08-14 05:10:00|35209.9|35205.1|35222.4|35217.6|35224.4|35219.6|35209.4|35204.6|88
1691990100000|2023-08-14 05:15:00|35221.9|35217.1|35214.4|35209.6|35225.4|35220.6|35213.4|35208.6|120
1691990400000|2023-08-14 05:20:00|35213.9|35209.1|35221.4|35216.6|35227.9|35223.1|35212.4|35207.6|98
1691990700000|2023-08-14 05:25:00|35221.9|35217.1|35229.4|35224.6|35229.4|35224.6|35219.9|35215.1|110
1691991000000|2023-08-14 05:30:00|35230.9|35226.1|35222.4|35217.6|35230.9|35226.1|35217.9|35213.1|59
1691991300000|2023-08-14 05:35:00|35222.9|35218.1|35231.4|35226.6|35233.4|35228.6|35222.9|35218.1|95
1691991600000|2023-08-14 05:40:00|35231.9|35227.1|35232.4|35227.6|35240.4|35235.6|35230.4|35225.6|95
1691991900000|2023-08-14 05:45:00|35231.9|35227.1|35229.4|35224.6|35233.4|35228.6|35225.9|35221.1|53
1691992200000|2023-08-14 05:50:00|35228.4|35223.6|35227.4|35222.6|35243.9|35239.1|35224.4|35219.6|155
1691992500000|2023-08-14 05:55:00|35226.9|35222.1|35232.4|35227.6|35234.4|35229.6|35223.4|35218.6|131
1691992800000|2023-08-14 06:00:00|35231.8|35228.2|35223.3|35219.7|35238.3|35234.7|35221.8|35218.2|196
1691993100000|2023-08-14 06:05:00|35223.8|35220.2|35219.8|35216.2|35223.8|35220.2|35213.8|35210.2|168
1691993400000|2023-08-14 06:10:00|35219.3|35215.7|35228.8|35225.2|35231.3|35227.7|35212.8|35209.2|175
1691993700000|2023-08-14 06:15:00|35228.3|35224.7|35241.8|35238.2|35245.3|35241.7|35228.3|35224.7|167
1691994000000|2023-08-14 06:20:00|35241.3|35237.7|35238.8|35235.2|35250.3|35246.7|35234.8|35231.2|346
1691994300000|2023-08-14 06:25:00|35239.3|35235.7|35246.8|35243.2|35250.3|35246.7|35239.3|35235.7|129
1691994600000|2023-08-14 06:30:00|35247.3|35243.7|35251.8|35248.2|35252.8|35249.2|35239.8|35236.2|118
1691994900000|2023-08-14 06:35:00|35252.3|35248.7|35240.8|35237.2|35254.3|35250.7|35240.8|35237.2|137
1691995200000|2023-08-14 06:40:00|35240.3|35236.7|35242.8|35239.2|35247.8|35244.2|35237.8|35234.2|100
1691995500000|2023-08-14 06:45:00|35243.3|35239.7|35248.8|35245.2|35248.8|35245.2|35240.8|35237.2|64
1691995800000|2023-08-14 06:50:00|35249.3|35245.7|35254.8|35251.2|35258.3|35254.7|35247.3|35243.7|115
1691996100000|2023-08-14 06:55:00|35255.3|35251.7|35257.8|35254.2|35261.3|35257.7|35249.8|35246.2|350
1691996400000|2023-08-14 07:00:00|35258.8|35255.2|35245.8|35242.2|35260.3|35256.7|35240.8|35237.2|246
1691996700000|2023-08-14 07:05:00|35246.3|35242.7|35259.8|35256.2|35264.3|35260.7|35243.8|35240.2|262
1691997000000|2023-08-14 07:10:00|35259.3|35255.7|35252.3|35248.7|35266.3|35262.7|35239.8|35236.2|250
1691997300000|2023-08-14 07:15:00|35252.8|35249.2|35254.8|35251.2|35262.8|35259.2|35246.8|35243.2|180
1691997600000|2023-08-14 07:20:00|35255.3|35251.7|35273.8|35270.2|35275.3|35271.7|35251.8|35248.2|276
1691997900000|2023-08-14 07:25:00|35274.3|35270.7|35265.8|35262.2|35279.8|35276.2|35264.8|35261.2|231
1691998200000|2023-08-14 07:30:00|35266.8|35263.2|35281.3|35277.7|35284.8|35281.2|35266.8|35263.2|203
1691998500000|2023-08-14 07:35:00|35280.8|35277.2|35276.8|35273.2|35284.8|35281.2|35274.3|35270.7|112
1691998800000|2023-08-14 07:40:00|35277.3|35273.7|35261.8|35258.2|35281.8|35278.2|35260.8|35257.2|122
1691999100000|2023-08-14 07:45:00|35261.3|35257.7|35268.8|35265.2|35270.8|35267.2|35257.3|35253.7|122
1691999400000|2023-08-14 07:50:00|35269.3|35265.7|35309.8|35306.2|35311.3|35307.7|35269.3|35265.7|584
1691999700000|2023-08-14 07:55:00|35309.3|35305.7|35359.8|35356.2|35383.8|35380.2|35308.8|35305.2|2080
1692000000000|2023-08-14 08:00:00|35360.3|35356.7|35362.8|35359.2|35382.8|35379.2|35354.8|35351.2|1119
1692000300000|2023-08-14 08:05:00|35362.3|35358.7|35393.8|35390.2|35394.3|35390.7|35362.3|35358.7|671
1692000600000|2023-08-14 08:10:00|35393.3|35389.7|35358.3|35354.7|35398.3|35394.7|35349.3|35345.7|695
1692000900000|2023-08-14 08:15:00|35358.8|35355.2|35341.8|35338.2|35367.8|35364.2|35336.8|35333.2|562
1692001200000|2023-08-14 08:20:00|35341.3|35337.7|35346.8|35343.2|35360.8|35357.2|35337.8|35334.2|527
1692001500000|2023-08-14 08:25:00|35347.3|35343.7|35339.8|35336.2|35358.8|35355.2|35338.3|35334.7|375
1692001800000|2023-08-14 08:30:00|35339.3|35335.7|35322.8|35319.2|35339.3|35335.7|35319.8|35316.2|485
1692002100000|2023-08-14 08:35:00|35323.3|35319.7|35341.8|35338.2|35344.3|35340.7|35320.8|35317.2|252
1692002400000|2023-08-14 08:40:00|35341.3|35337.7|35340.8|35337.2|35345.8|35342.2|35335.8|35332.2|166
1692002700000|2023-08-14 08:45:00|35341.3|35337.7|35342.8|35339.2|35354.3|35350.7|35339.8|35336.2|160
1692003000000|2023-08-14 08:50:00|35343.3|35339.7|35345.8|35342.2|35353.8|35350.2|35337.8|35334.2|134
1692003300000|2023-08-14 08:55:00|35346.3|35342.7|35335.8|35332.2|35347.8|35344.2|35331.3|35327.7|147
1692003600000|2023-08-14 09:00:00|35336.3|35332.7|35334.3|35330.7|35338.3|35334.7|35324.8|35321.2|170
1692003900000|2023-08-14 09:05:00|35334.8|35331.2|35332.8|35329.2|35345.8|35342.2|35331.8|35328.2|122
1692004200000|2023-08-14 09:10:00|35332.3|35328.7|35346.8|35343.2|35350.8|35347.2|35319.8|35316.2|186
1692004500000|2023-08-14 09:15:00|35346.3|35342.7|35351.8|35348.2|35356.8|35353.2|35339.8|35336.2|120
1692004800000|2023-08-14 09:20:00|35351.3|35347.7|35349.8|35346.2|35364.8|35361.2|35347.8|35344.2|177
1692005100000|2023-08-14 09:25:00|35349.3|35345.7|35353.8|35350.2|35358.3|35354.7|35345.8|35342.2|185
1692005400000|2023-08-14 09:30:00|35354.3|35350.7|35346.8|35343.2|35355.8|35352.2|35343.8|35340.2|130
1692005700000|2023-08-14 09:35:00|35347.8|35344.2|35346.8|35343.2|35365.8|35362.2|35344.8|35341.2|299
1692006000000|2023-08-14 09:40:00|35347.8|35344.2|35342.8|35339.2|35351.8|35348.2|35338.8|35335.2|156
1692006300000|2023-08-14 09:45:00|35343.3|35339.7|35346.8|35343.2|35352.8|35349.2|35340.3|35336.7|78
1692006600000|2023-08-14 09:50:00|35346.3|35342.7|35340.8|35337.2|35348.8|35345.2|35336.8|35333.2|67
1692006900000|2023-08-14 09:55:00|35340.3|35336.7|35348.3|35344.7|35351.8|35348.2|35340.3|35336.7|84
1692007200000|2023-08-14 10:00:00|35349.8|35346.2|35344.8|35341.2|35355.8|35352.2|35335.8|35332.2|156
1692007500000|2023-08-14 10:05:00|35344.3|35340.7|35355.8|35352.2|35367.8|35364.2|35344.3|35340.7|140
1692007800000|2023-08-14 10:10:00|35356.3|35352.7|35359.3|35355.7|35367.8|35364.2|35356.3|35352.7|84
1692008100000|2023-08-14 10:15:00|35359.8|35356.2|35364.8|35361.2|35367.3|35363.7|35358.8|35355.2|96
1692008400000|2023-08-14 10:20:00|35365.3|35361.7|35347.8|35344.2|35373.8|35370.2|35347.3|35343.7|232
1692008700000|2023-08-14 10:25:00|35347.3|35343.7|35346.8|35343.2|35347.8|35344.2|35338.8|35335.2|178
1692009000000|2023-08-14 10:30:00|35346.3|35342.7|35352.3|35348.7|35354.3|35350.7|35340.3|35336.7|171
1692009300000|2023-08-14 10:35:00|35351.8|35348.2|35362.8|35359.2|35363.8|35360.2|35348.8|35345.2|138
1692009600000|2023-08-14 10:40:00|35363.3|35359.7|35371.3|35367.7|35371.3|35367.7|35361.8|35358.2|72
1692009900000|2023-08-14 10:45:00|35370.8|35367.2|35383.8|35380.2|35385.3|35381.7|35370.8|35367.2|245
1692010200000|2023-08-14 10:50:00|35384.3|35380.7|35383.8|35380.2|35388.3|35384.7|35379.8|35376.2|100
1692010500000|2023-08-14 10:55:00|35384.3|35380.7|35371.3|35367.7|35390.8|35387.2|35369.8|35366.2|227
1692010800000|2023-08-14 11:00:00|35371.8|35368.2|35373.8|35370.2|35379.8|35376.2|35367.8|35364.2|237
1692011100000|2023-08-14 11:05:00|35373.3|35369.7|35372.8|35369.2|35388.8|35385.2|35369.8|35366.2|288
1692011400000|2023-08-14 11:10:00|35372.3|35368.7|35357.8|35354.2|35372.8|35369.2|35356.3|35352.7|150
1692011700000|2023-08-14 11:15:00|35357.3|35353.7|35353.8|35350.2|35359.8|35356.2|35348.8|35345.2|145
1692012000000|2023-08-14 11:20:00|35353.3|35349.7|35356.3|35352.7|35363.8|35360.2|35348.3|35344.7|106
1692012300000|2023-08-14 11:25:00|35355.8|35352.2|35359.8|35356.2|35361.8|35358.2|35349.8|35346.2|112
1692012600000|2023-08-14 11:30:00|35359.3|35355.7|35356.8|35353.2|35365.3|35361.7|35348.8|35345.2|107
1692012900000|2023-08-14 11:35:00|35355.3|35351.7|35336.8|35333.2|35355.8|35352.2|35336.3|35332.7|198
1692013200000|2023-08-14 11:40:00|35337.8|35334.2|35331.8|35328.2|35344.8|35341.2|35326.3|35322.7|278
1692013500000|2023-08-14 11:45:00|35332.3|35328.7|35332.8|35329.2|35335.8|35332.2|35323.8|35320.2|242
1692013800000|2023-08-14 11:50:00|35333.3|35329.7|35343.8|35340.2|35346.3|35342.7|35327.3|35323.7|183
1692014100000|2023-08-14 11:55:00|35343.3|35339.7|35350.3|35346.7|35352.8|35349.2|35338.8|35335.2|167
1692014400000|2023-08-14 12:00:00|35348.8|35345.2|35338.8|35335.2|35352.3|35348.7|35335.8|35332.2|256
1692014700000|2023-08-14 12:05:00|35338.3|35334.7|35335.8|35332.2|35338.8|35335.2|35329.3|35325.7|251
1692015000000|2023-08-14 12:10:00|35336.3|35332.7|35337.3|35333.7|35343.3|35339.7|35331.3|35327.7|165
1692015300000|2023-08-14 12:15:00|35336.8|35333.2|35306.8|35303.2|35340.8|35337.2|35304.8|35301.2|377
1692015600000|2023-08-14 12:20:00|35306.3|35302.7|35292.8|35289.2|35315.8|35312.2|35290.8|35287.2|511
1692015900000|2023-08-14 12:25:00|35292.3|35288.7|35285.8|35282.2|35296.8|35293.2|35279.8|35276.2|355
1692016200000|2023-08-14 12:30:00|35285.3|35281.7|35268.8|35265.2|35288.8|35285.2|35248.8|35245.2|1077
1692016500000|2023-08-14 12:35:00|35268.3|35264.7|35271.8|35268.2|35285.8|35282.2|35266.8|35263.2|555
1692016800000|2023-08-14 12:40:00|35271.3|35267.7|35256.8|35253.2|35275.8|35272.2|35253.8|35250.2|247
1692017100000|2023-08-14 12:45:00|35256.3|35252.7|35251.3|35247.7|35259.8|35256.2|35228.8|35225.2|636
1692017400000|2023-08-14 12:50:00|35249.3|35245.7|35269.8|35266.2|35275.8|35272.2|35244.8|35241.2|511
1692017700000|2023-08-14 12:55:00|35270.3|35266.7|35269.8|35266.2|35275.3|35271.7|35260.8|35257.2|290
1692018000000|2023-08-14 13:00:00|35270.3|35266.7|35265.8|35262.2|35270.8|35267.2|35244.8|35241.2|605
1692018300000|2023-08-14 13:05:00|35265.3|35261.7|35270.8|35267.2|35271.8|35268.2|35249.8|35246.2|408
1692018600000|2023-08-14 13:10:00|35270.3|35266.7|35263.8|35260.2|35270.8|35267.2|35253.8|35250.2|342
1692018900000|2023-08-14 13:15:00|35265.3|35261.7|35265.8|35262.2|35272.3|35268.7|35244.3|35240.7|377
1692019200000|2023-08-14 13:20:00|35265.3|35261.7|35248.8|35245.2|35265.3|35261.7|35241.8|35238.2|359
1692019500000|2023-08-14 13:25:00|35248.3|35244.7|35264.8|35261.2|35265.3|35261.7|35238.8|35235.2|870
1692019800000|2023-08-14 13:30:00|35264.2|35261.8|35294.2|35291.8|35329.2|35326.8|35256.2|35253.8|7321
1692020100000|2023-08-14 13:35:00|35293.2|35290.8|35270.2|35267.8|35314.7|35312.3|35250.2|35247.8|2939
1692020400000|2023-08-14 13:40:00|35269.7|35267.3|35244.7|35242.3|35279.7|35277.3|35222.7|35220.3|2239
1692020700000|2023-08-14 13:45:00|35244.2|35241.8|35184.7|35182.3|35245.2|35242.8|35167.2|35164.8|3446
1692021000000|2023-08-14 13:50:00|35185.7|35183.3|35202.2|35199.8|35232.2|35229.8|35176.7|35174.3|2167
1692021300000|2023-08-14 13:55:00|35201.2|35198.8|35222.2|35219.8|35223.7|35221.3|35193.2|35190.8|1405
1692021600000|2023-08-14 14:00:00|35220.2|35217.8|35225.2|35222.8|35237.7|35235.3|35209.2|35206.8|1401
1692021900000|2023-08-14 14:05:00|35225.7|35223.3|35251.7|35249.3|35259.2|35256.8|35214.2|35211.8|2167
1692022200000|2023-08-14 14:10:00|35253.7|35251.3|35257.7|35255.3|35283.2|35280.8|35239.7|35237.3|2420
1692022500000|2023-08-14 14:15:00|35258.2|35255.8|35256.7|35254.3|35261.7|35259.3|35245.7|35243.3|1231
1692022800000|2023-08-14 14:20:00|35257.2|35254.8|35256.7|35254.3|35273.7|35271.3|35242.7|35240.3|1189
1692023100000|2023-08-14 14:25:00|35256.2|35253.8|35261.7|35259.3|35284.2|35281.8|35253.2|35250.8|1322
1692023400000|2023-08-14 14:30:00|35261.2|35258.8|35278.2|35275.8|35283.7|35281.3|35249.7|35247.3|1429
1692023700000|2023-08-14 14:35:00|35278.7|35276.3|35291.7|35289.3|35301.7|35299.3|35264.7|35262.3|1914
1692024000000|2023-08-14 14:40:00|35291.2|35288.8|35296.7|35294.3|35302.2|35299.8|35275.2|35272.8|1766
1692024300000|2023-08-14 14:45:00|35298.7|35296.3|35300.7|35298.3|35307.7|35305.3|35292.7|35290.3|1028
1692024600000|2023-08-14 14:50:00|35299.7|35297.3|35326.2|35323.8|35331.7|35329.3|35288.7|35286.3|2027
1692024900000|2023-08-14 14:55:00|35325.7|35323.3|35300.7|35298.3|35334.7|35332.3|35287.7|35285.3|1335
1692025200000|2023-08-14 15:00:00|35300.2|35297.8|35281.7|35279.3|35304.7|35302.3|35276.7|35274.3|1135
1692025500000|2023-08-14 15:05:00|35281.2|35278.8|35272.7|35270.3|35281.7|35279.3|35262.2|35259.8|930
1692025800000|2023-08-14 15:10:00|35270.7|35268.3|35252.7|35250.3|35273.2|35270.8|35245.2|35242.8|815
1692026100000|2023-08-14 15:15:00|35252.2|35249.8|35268.7|35266.3|35277.2|35274.8|35248.2|35245.8|936
1692026400000|2023-08-14 15:20:00|35269.2|35266.8|35292.2|35289.8|35297.7|35295.3|35266.7|35264.3|763
1692026700000|2023-08-14 15:25:00|35291.7|35289.3|35294.2|35291.8|35297.7|35295.3|35275.7|35273.3|942
1692027000000|2023-08-14 15:30:00|35294.7|35292.3|35274.2|35271.8|35300.7|35298.3|35268.7|35266.3|878
1692027300000|2023-08-14 15:35:00|35273.2|35270.8|35289.7|35287.3|35293.2|35290.8|35264.7|35262.3|628
1692027600000|2023-08-14 15:40:00|35289.2|35286.8|35300.2|35297.8|35311.7|35309.3|35284.7|35282.3|1004
1692027900000|2023-08-14 15:45:00|35300.7|35298.3|35324.7|35322.3|35334.7|35332.3|35296.7|35294.3|1239
1692028200000|2023-08-14 15:50:00|35325.2|35322.8|35321.2|35318.8|35342.2|35339.8|35316.7|35314.3|1140
1692028500000|2023-08-14 15:55:00|35321.7|35319.3|35290.2|35287.8|35333.2|35330.8|35286.2|35283.8|955
1692028800000|2023-08-14 16:00:00|35290.7|35288.3|35307.2|35304.8|35309.7|35307.3|35288.7|35286.3|556
1692029100000|2023-08-14 16:05:00|35307.7|35305.3|35288.2|35285.8|35320.2|35317.8|35286.2|35283.8|918
1692029400000|2023-08-14 16:10:00|35288.7|35286.3|35279.2|35276.8|35297.2|35294.8|35272.7|35270.3|1196
1692029700000|2023-08-14 16:15:00|35276.7|35274.3|35272.2|35269.8|35280.2|35277.8|35243.7|35241.3|1285
1692030000000|2023-08-14 16:20:00|35272.7|35270.3|35250.7|35248.3|35272.7|35270.3|35233.7|35231.3|1495
1692030300000|2023-08-14 16:25:00|35251.2|35248.8|35247.7|35245.3|35253.2|35250.8|35240.2|35237.8|684
1692030600000|2023-08-14 16:30:00|35248.2|35245.8|35239.2|35236.8|35259.7|35257.3|35231.2|35228.8|912
1692030900000|2023-08-14 16:35:00|35238.7|35236.3|35259.7|35257.3|35260.2|35257.8|35228.2|35225.8|699
1692031200000|2023-08-14 16:40:00|35259.2|35256.8|35264.2|35261.8|35275.2|35272.8|35253.7|35251.3|628
1692031500000|2023-08-14 16:45:00|35264.7|35262.3|35284.2|35281.8|35285.2|35282.8|35264.2|35261.8|709
1692031800000|2023-08-14 16:50:00|35283.2|35280.8|35276.2|35273.8|35288.2|35285.8|35269.2|35266.8|544
1692032100000|2023-08-14 16:55:00|35274.2|35271.8|35284.7|35282.3|35287.2|35284.8|35269.2|35266.8|442
1692032400000|2023-08-14 17:00:00|35283.3|35280.9|35288.3|35285.9|35291.8|35289.4|35280.3|35277.9|577
1692032700000|2023-08-14 17:05:00|35288.8|35286.4|35298.3|35295.9|35300.3|35297.9|35285.3|35282.9|642
1692033000000|2023-08-14 17:10:00|35297.8|35295.4|35292.3|35289.9|35301.8|35299.4|35283.8|35281.4|622
1692033300000|2023-08-14 17:15:00|35291.8|35289.4|35291.8|35289.4|35298.8|35296.4|35287.8|35285.4|464
1692033600000|2023-08-14 17:20:00|35292.3|35289.9|35287.8|35285.4|35303.8|35301.4|35287.3|35284.9|516
1692033900000|2023-08-14 17:25:00|35288.3|35285.9|35282.8|35280.4|35289.8|35287.4|35270.8|35268.4|549
1692034200000|2023-08-14 17:30:00|35283.3|35280.9|35268.8|35266.4|35298.3|35295.9|35262.8|35260.4|876
1692034500000|2023-08-14 17:35:00|35269.3|35266.9|35271.8|35269.4|35284.8|35282.4|35266.3|35263.9|438
1692034800000|2023-08-14 17:40:00|35270.8|35268.4|35274.8|35272.4|35281.8|35279.4|35268.8|35266.4|235
1692035100000|2023-08-14 17:45:00|35274.3|35271.9|35260.8|35258.4|35279.8|35277.4|35258.3|35255.9|413
1692035400000|2023-08-14 17:50:00|35259.3|35256.9|35256.3|35253.9|35265.3|35262.9|35242.8|35240.4|561
1692035700000|2023-08-14 17:55:00|35256.8|35254.4|35261.3|35258.9|35261.8|35259.4|35245.3|35242.9|465
1692036000000|2023-08-14 18:00:00|35262.8|35260.4|35256.3|35253.9|35265.3|35262.9|35241.8|35239.4|465
1692036300000|2023-08-14 18:05:00|35255.8|35253.4|35240.8|35238.4|35264.3|35261.9|35233.8|35231.4|704
1692036600000|2023-08-14 18:10:00|35239.8|35237.4|35243.8|35241.4|35250.8|35248.4|35220.8|35218.4|938
1692036900000|2023-08-14 18:15:00|35244.3|35241.9|35229.8|35227.4|35245.3|35242.9|35225.8|35223.4|1017
1692037200000|2023-08-14 18:20:00|35229.1|35226.7|35243.1|35240.7|35252.1|35249.7|35224.6|35222.2|683
1692037500000|2023-08-14 18:25:00|35243.6|35241.2|35244.6|35242.2|35249.1|35246.7|35230.1|35227.7|450
1692037800000|2023-08-14 18:30:00|35245.1|35242.7|35246.1|35243.7|35252.1|35249.7|35220.6|35218.2|964
1692038100000|2023-08-14 18:35:00|35245.6|35243.2|35230.1|35227.7|35256.1|35253.7|35227.1|35224.7|810
1692038400000|2023-08-14 18:40:00|35229.1|35226.7|35229.1|35226.7|35243.6|35241.2|35224.1|35221.7|610
1692038700000|2023-08-14 18:45:00|35229.6|35227.2|35231.6|35229.2|35242.1|35239.7|35213.1|35210.7|877
1692039000000|2023-08-14 18:50:00|35230.6|35228.2|35247.1|35244.7|35253.1|35250.7|35225.1|35222.7|623
1692039300000|2023-08-14 18:55:00|35246.1|35243.7|35234.1|35231.7|35247.1|35244.7|35227.1|35224.7|566
1692039600000|2023-08-14 19:00:00|35234.6|35232.2|35234.6|35232.2|35247.1|35244.7|35225.1|35222.7|600
1692039900000|2023-08-14 19:05:00|35235.1|35232.7|35224.1|35221.7|35241.1|35238.7|35210.6|35208.2|783
1692040200000|2023-08-14 19:10:00|35223.1|35220.7|35231.1|35228.7|35235.1|35232.7|35215.1|35212.7|592
1692040500000|2023-08-14 19:15:00|35231.6|35229.2|35234.1|35231.7|35241.6|35239.2|35220.1|35217.7|698
1692040800000|2023-08-14 19:20:00|35235.1|35232.7|35236.1|35233.7|35247.1|35244.7|35234.1|35231.7|731
1692041100000|2023-08-14 19:25:00|35236.6|35234.2|35225.6|35223.2|35242.1|35239.7|35218.1|35215.7|773
1692041400000|2023-08-14 19:30:00|35226.1|35223.7|35214.1|35211.7|35227.1|35224.7|35211.6|35209.2|941
1692041700000|2023-08-14 19:35:00|35215.1|35212.7|35234.1|35231.7|35236.1|35233.7|35213.6|35211.2|708
1692042000000|2023-08-14 19:40:00|35235.8|35233.4|35273.8|35271.4|35273.8|35271.4|35232.8|35230.4|1484
1692042300000|2023-08-14 19:45:00|35273.3|35270.9|35259.8|35257.4|35277.3|35274.9|35251.3|35248.9|1214
1692042600000|2023-08-14 19:50:00|35264.3|35261.9|35258.3|35255.9|35266.8|35264.4|35242.8|35240.4|1277
1692042900000|2023-08-14 19:55:00|35257.8|35255.4|35311.8|35309.4|35317.8|35315.4|35255.8|35253.4|4092
1692043200000|2023-08-14 20:00:00|35313|35308.2|35313|35308.2|35318|35313.2|35302.5|35297.7|1715
1692043500000|2023-08-14 20:05:00|35313.5|35308.7|35311|35306.2|35314|35309.2|35309|35304.2|309
1692043800000|2023-08-14 20:10:00|35311.5|35306.7|35311|35306.2|35314|35309.2|35308|35303.2|399
1692044100000|2023-08-14 20:15:00|35310.5|35305.7|35307.5|35302.7|35312|35307.2|35306|35301.2|254
1692044400000|2023-08-14 20:20:00|35307|35302.2|35308.5|35303.7|35309.5|35304.7|35305|35300.2|92
1692044700000|2023-08-14 20:25:00|35309|35304.2|35312.5|35307.7|35313.5|35308.7|35307|35302.2|113
1692045000000|2023-08-14 20:30:00|35313|35308.2|35309|35304.2|35313|35308.2|35306|35301.2|114
1692045300000|2023-08-14 20:35:00|35309.5|35304.7|35309.5|35304.7|35310.5|35305.7|35307.5|35302.7|47
1692045600000|2023-08-14 20:40:00|35309|35304.2|35305|35300.2|35309.5|35304.7|35305|35300.2|79
1692045900000|2023-08-14 20:45:00|35305.5|35300.7|35303|35298.2|35307.5|35302.7|35301.5|35296.7|93
1692046200000|2023-08-14 20:50:00|35303.5|35298.7|35301.5|35296.7|35304.5|35299.7|35301|35296.2|57
1692046500000|2023-08-14 20:55:00|35302|35297.2|35303|35293.2|35304|35299.2|35300|35292.2|101
1692046800000|2023-08-14 21:00:00|35302.6|35292.8|35306.5|35296.7|35309.1|35299.3|35302.6|35292.8|0
1692047100000|2023-08-14 21:05:00|35305|35295.2|35306.6|35296.8|35306.8|35297|35305|35295.2|0
1692047400000|2023-08-14 21:10:00|35306.5|35296.7|35302.4|35292.6|35306.5|35296.7|35301.6|35291.8|0
1692047700000|2023-08-14 21:15:00|35301.3|35291.5|35305.4|35295.6|35305.7|35295.9|35299.9|35290.1|0
1692048000000|2023-08-14 21:20:00|35305.2|35295.4|35307.2|35297.4|35307.2|35297.4|35304.2|35294.4|0
1692048300000|2023-08-14 21:25:00|35307.5|35297.7|35305.6|35295.8|35307.5|35297.7|35305.5|35295.7|0
1692048600000|2023-08-14 21:30:00|35305.9|35296.1|35305.4|35295.6|35306.8|35297|35304.9|35295.1|0
1692048900000|2023-08-14 21:35:00|35306.8|35297|35306.7|35296.9|35306.8|35297|35306.7|35296.9|0
1692049200000|2023-08-14 21:40:00|35307|35297.2|35307.3|35297.5|35307.3|35297.5|35307|35297.2|0
1692049500000|2023-08-14 21:45:00|35307.6|35297.8|35307.7|35297.9|35307.7|35297.9|35304.4|35294.6|0
1692049800000|2023-08-14 21:50:00|35306.9|35297.1|35307.7|35297.9|35308.1|35298.3|35306.9|35297.1|0
1692050100000|2023-08-14 21:55:00|35308.6|35298.8|35309.2|35299.4|35309.2|35299.4|35306|35296.2|0
1692050400000|2023-08-14 22:00:00|35289.5|35284.7|35285.5|35280.7|35295|35290.2|35285.5|35280.7|224
1692050700000|2023-08-14 22:05:00|35285|35280.2|35293|35288.2|35298.5|35293.7|35281.5|35276.7|105
1692051000000|2023-08-14 22:10:00|35293.5|35288.7|35293.5|35288.7|35297|35292.2|35292.5|35287.7|38
1692051300000|2023-08-14 22:15:00|35293|35288.2|35296.5|35291.7|35296.5|35291.7|35290.5|35285.7|26
1692051600000|2023-08-14 22:20:00|35296|35291.2|35307.5|35302.7|35307.5|35302.7|35294.5|35289.7|84
1692051900000|2023-08-14 22:25:00|35308|35303.2|35322.5|35317.7|35324.5|35319.7|35306.5|35301.7|176
1692052200000|2023-08-14 22:30:00|35323|35318.2|35328.5|35323.7|35333.5|35328.7|35321.5|35316.7|150
1692052500000|2023-08-14 22:35:00|35328|35323.2|35328.5|35323.7|35330|35325.2|35325|35320.2|64
1692052800000|2023-08-14 22:40:00|35329|35324.2|35339.5|35334.7|35339.5|35334.7|35328.5|35323.7|119
1692053100000|2023-08-14 22:45:00|35340|35335.2|35341.5|35336.7|35343|35338.2|35336|35331.2|86
1692053400000|2023-08-14 22:50:00|35341|35336.2|35334.5|35329.7|35342|35337.2|35333.5|35328.7|65
1692053700000|2023-08-14 22:55:00|35335|35330.2|35336.5|35331.7|35339.5|35334.7|35334.5|35329.7|55
1692054000000|2023-08-14 23:00:00|35335.5|35330.7|35331.5|35326.7|35339.5|35334.7|35330.5|35325.7|129
1692054300000|2023-08-14 23:05:00|35329.5|35324.7|35321.5|35316.7|35330|35325.2|35319|35314.2|131
1692054600000|2023-08-14 23:10:00|35322|35317.2|35313|35308.2|35323|35318.2|35310.5|35305.7|180
1692054900000|2023-08-14 23:15:00|35313.5|35308.7|35312|35307.2|35315.5|35310.7|35310.5|35305.7|153
1692055200000|2023-08-14 23:20:00|35311.5|35306.7|35309.5|35304.7|35314|35309.2|35309.5|35304.7|30
1692055500000|2023-08-14 23:25:00|35310|35305.2|35308.5|35303.7|35311|35306.2|35303|35298.2|93
1692055800000|2023-08-14 23:30:00|35309|35304.2|35310.5|35305.7|35314|35309.2|35308.5|35303.7|87
1692056100000|2023-08-14 23:35:00|35310|35305.2|35314|35309.2|35319.5|35314.7|35308|35303.2|112
1692056400000|2023-08-14 23:40:00|35314.5|35309.7|35312.5|35307.7|35317.5|35312.7|35310.5|35305.7|22
1692056700000|2023-08-14 23:45:00|35312|35307.2|35312.5|35307.7|35314|35309.2|35305|35300.2|49
1692057000000|2023-08-14 23:50:00|35312|35307.2|35313.5|35308.7|35314.5|35309.7|35307|35302.2|40
1692057300000|2023-08-14 23:55:00|35314|35309.2|35308.5|35303.7|35316|35311.2|35308|35303.2|79
1692057600000|2023-08-15 00:00:00|35308|35303.2|35305.5|35300.7|35317.5|35312.7|35301|35296.2|136
1692057900000|2023-08-15 00:05:00|35306|35301.2|35312.5|35307.7|35314.5|35309.7|35305.5|35300.7|38
1692058200000|2023-08-15 00:10:00|35313|35308.2|35309.5|35304.7|35314|35309.2|35309|35304.2|57
1692058500000|2023-08-15 00:15:00|35310|35305.2|35303.5|35298.7|35312|35307.2|35302|35297.2|56
1692058800000|2023-08-15 00:20:00|35304|35299.2|35314.5|35309.7|35319.5|35314.7|35303.5|35298.7|65
1692059100000|2023-08-15 00:25:00|35314|35309.2|35311.5|35306.7|35315.5|35310.7|35308|35303.2|33
1692059400000|2023-08-15 00:30:00|35312|35307.2|35312.5|35307.7|35313.5|35308.7|35308|35303.2|31
1692059700000|2023-08-15 00:35:00|35313|35308.2|35308.5|35303.7|35313.5|35308.7|35308.5|35303.7|19
1692060000000|2023-08-15 00:40:00|35308|35303.2|35303|35298.2|35308|35303.2|35300|35295.2|113
1692060300000|2023-08-15 00:45:00|35303.5|35298.7|35303.5|35298.7|35308.5|35303.7|35299.5|35294.7|44
1692060600000|2023-08-15 00:50:00|35303|35298.2|35305.5|35300.7|35306.5|35301.7|35301.5|35296.7|34
1692060900000|2023-08-15 00:55:00|35305|35300.2|35306|35301.2|35307.5|35302.7|35301.5|35296.7|32
1692061200000|2023-08-15 01:00:00|35306.5|35301.7|35306.5|35301.7|35311|35306.2|35302|35297.2|59
1692061500000|2023-08-15 01:05:00|35307|35302.2|35305.5|35300.7|35309.5|35304.7|35303.5|35298.7|24
1692061800000|2023-08-15 01:10:00|35306|35301.2|35304|35299.2|35309|35304.2|35302|35297.2|27
1692062100000|2023-08-15 01:15:00|35303.5|35298.7|35304.5|35299.7|35306.5|35301.7|35300.5|35295.7|40
1692062400000|2023-08-15 01:20:00|35305|35300.2|35323.5|35318.7|35324|35319.2|35302.5|35297.7|119
1692062700000|2023-08-15 01:25:00|35323|35318.2|35340|35335.2|35352.5|35347.7|35321.5|35316.7|324
1692063000000|2023-08-15 01:30:00|35339.5|35334.7|35317.5|35312.7|35344.5|35339.7|35315|35310.2|220
1692063300000|2023-08-15 01:35:00|35317|35312.2|35309.5|35304.7|35317.5|35312.7|35305|35300.2|141
1692063600000|2023-08-15 01:40:00|35310|35305.2|35320.5|35315.7|35328.5|35323.7|35307.5|35302.7|108
1692063900000|2023-08-15 01:45:00|35321|35316.2|35339|35334.2|35342.5|35337.7|35318.5|35313.7|131
1692064200000|2023-08-15 01:50:00|35339.5|35334.7|35338.5|35333.7|35355.5|35350.7|35338.5|35333.7|144
1692064500000|2023-08-15 01:55:00|35338|35333.2|35337.5|35332.7|35342.5|35337.7|35333.5|35328.7|50
1692064800000|2023-08-15 02:00:00|35338|35333.2|35325.5|35320.7|35338|35333.2|35323.5|35318.7|73
1692065100000|2023-08-15 02:05:00|35325|35320.2|35315|35310.2|35325.5|35320.7|35309.5|35304.7|84
1692065400000|2023-08-15 02:10:00|35314.5|35309.7|35312.5|35307.7|35317.5|35312.7|35310|35305.2|73
1692065700000|2023-08-15 02:15:00|35313|35308.2|35318.5|35313.7|35320.5|35315.7|35308|35303.2|74
1692066000000|2023-08-15 02:20:00|35318|35313.2|35318|35313.2|35329.5|35324.7|35312.5|35307.7|96
1692066300000|2023-08-15 02:25:00|35317.5|35312.7|35322|35317.2|35331.5|35326.7|35314.5|35309.7|128
1692066600000|2023-08-15 02:30:00|35321.5|35316.7|35330.5|35325.7|35332.5|35327.7|35321.5|35316.7|100
1692066900000|2023-08-15 02:35:00|35331|35326.2|35322.5|35317.7|35336|35331.2|35322|35317.2|62
1692067200000|2023-08-15 02:40:00|35323|35318.2|35325|35320.2|35325.5|35320.7|35321|35316.2|36
1692067500000|2023-08-15 02:45:00|35325.5|35320.7|35319.5|35314.7|35328.5|35323.7|35319.5|35314.7|52
1692067800000|2023-08-15 02:50:00|35318.5|35313.7|35318.5|35313.7|35319.5|35314.7|35312|35307.2|62
1692068100000|2023-08-15 02:55:00|35319|35314.2|35314.5|35309.7|35320.5|35315.7|35312|35307.2|68
1692068400000|2023-08-15 03:00:00|35315|35310.2|35318.5|35313.7|35319.5|35314.7|35312.5|35307.7|94
1692068700000|2023-08-15 03:05:00|35318|35313.2|35315.5|35310.7|35318.5|35313.7|35314.5|35309.7|24
1692069000000|2023-08-15 03:10:00|35315|35310.2|35321.5|35316.7|35321.5|35316.7|35312|35307.2|44
1692069300000|2023-08-15 03:15:00|35322|35317.2|35317.5|35312.7|35325|35320.2|35317.5|35312.7|30
1692069600000|2023-08-15 03:20:00|35317|35312.2|35323.5|35318.7|35323.5|35318.7|35313|35308.2|41
1692069900000|2023-08-15 03:25:00|35323|35318.2|35327|35322.2|35328.5|35323.7|35320.5|35315.7|31
1692070200000|2023-08-15 03:30:00|35327.5|35322.7|35318.5|35313.7|35328|35323.2|35317.5|35312.7|21
1692070500000|2023-08-15 03:35:00|35318|35313.2|35322.5|35317.7|35323.5|35318.7|35316.5|35311.7|47
1692070800000|2023-08-15 03:40:00|35323|35318.2|35318.5|35313.7|35323|35318.2|35318|35313.2|34
1692071100000|2023-08-15 03:45:00|35319|35314.2|35323|35318.2|35324.5|35319.7|35318|35313.2|52
1692071400000|2023-08-15 03:50:00|35325|35320.2|35326.5|35321.7|35330.5|35325.7|35325|35320.2|100
1692071700000|2023-08-15 03:55:00|35327.5|35322.7|35331|35326.2|35331|35326.2|35326.5|35321.7|47
1692072000000|2023-08-15 04:00:00|35331.5|35326.7|35336|35331.2|35337|35332.2|35327|35322.2|95
1692072300000|2023-08-15 04:05:00|35336.5|35331.7|35332|35327.2|35337|35332.2|35330.5|35325.7|30
1692072600000|2023-08-15 04:10:00|35332.5|35327.7|35327.5|35322.7|35333|35328.2|35326.5|35321.7|37
1692072900000|2023-08-15 04:15:00|35328|35323.2|35328.5|35323.7|35328.5|35323.7|35325.5|35320.7|22
1692073200000|2023-08-15 04:20:00|35328|35323.2|35327.5|35322.7|35328|35323.2|35325.5|35320.7|15
1692073500000|2023-08-15 04:25:00|35327|35322.2|35328|35323.2|35331|35326.2|35326.5|35321.7|15
1692073800000|2023-08-15 04:30:00|35327.5|35322.7|35324|35319.2|35329.5|35324.7|35320.5|35315.7|63
1692074100000|2023-08-15 04:35:00|35325|35320.2|35322.5|35317.7|35327|35322.2|35322.5|35317.7|16
1692074400000|2023-08-15 04:40:00|35323|35318.2|35323.5|35318.7|35324|35319.2|35319|35314.2|33
1692074700000|2023-08-15 04:45:00|35324|35319.2|35324.5|35319.7|35326.5|35321.7|35322|35317.2|19
1692075000000|2023-08-15 04:50:00|35325|35320.2|35328|35323.2|35329|35324.2|35324|35319.2|44
1692075300000|2023-08-15 04:55:00|35327.5|35322.7|35323.5|35318.7|35329.5|35324.7|35322|35317.2|32
1692075600000|2023-08-15 05:00:00|35324|35319.2|35318.5|35313.7|35325|35320.2|35317.5|35312.7|66
1692075900000|2023-08-15 05:05:00|35318|35313.2|35316.5|35311.7|35319.5|35314.7|35313.5|35308.7|62
1692076200000|2023-08-15 05:10:00|35316|35311.2|35322|35317.2|35325|35320.2|35313.5|35308.7|44
1692076500000|2023-08-15 05:15:00|35321.5|35316.7|35332|35327.2|35332.5|35327.7|35317.5|35312.7|84
1692076800000|2023-08-15 05:20:00|35331.5|35326.7|35324.5|35319.7|35332|35327.2|35319.5|35314.7|91
1692077100000|2023-08-15 05:25:00|35324|35319.2|35320.5|35315.7|35328|35323.2|35320.5|35315.7|18
1692077400000|2023-08-15 05:30:00|35321|35316.2|35315.5|35310.7|35321.5|35316.7|35313|35308.2|61
1692077700000|2023-08-15 05:35:00|35315|35310.2|35302.5|35297.7|35316|35311.2|35300.5|35295.7|204
1692078000000|2023-08-15 05:40:00|35303|35298.2|35311.5|35306.7|35313.5|35308.7|35301|35296.2|147
1692078300000|2023-08-15 05:45:00|35312|35307.2|35309.5|35304.7|35314.5|35309.7|35306|35301.2|88
1692078600000|2023-08-15 05:50:00|35309|35304.2|35316.5|35311.7|35319.5|35314.7|35306.5|35301.7|95
1692078900000|2023-08-15 05:55:00|35317|35312.2|35312|35307.2|35317|35312.2|35310.5|35305.7|48
1692079200000|2023-08-15 06:00:00|35311.4|35307.8|35322.4|35318.8|35333.4|35329.8|35311.4|35307.8|655
1692079500000|2023-08-15 06:05:00|35321.9|35318.3|35308.4|35304.8|35325.9|35322.3|35306.4|35302.8|169
1692079800000|2023-08-15 06:10:00|35307.9|35304.3|35312.9|35309.3|35315.9|35312.3|35307.9|35304.3|99
1692080100000|2023-08-15 06:15:00|35312.4|35308.8|35310.9|35307.3|35314.4|35310.8|35303.4|35299.8|59
1692080400000|2023-08-15 06:20:00|35310.4|35306.8|35317.4|35313.8|35320.4|35316.8|35309.4|35305.8|68
1692080700000|2023-08-15 06:25:00|35316.9|35313.3|35311.9|35308.3|35318.4|35314.8|35311.9|35308.3|75
1692081000000|2023-08-15 06:30:00|35311.4|35307.8|35309.4|35305.8|35311.9|35308.3|35301.9|35298.3|143
1692081300000|2023-08-15 06:35:00|35308.9|35305.3|35298.9|35295.3|35309.9|35306.3|35296.4|35292.8|149
1692081600000|2023-08-15 06:40:00|35298.4|35294.8|35289.4|35285.8|35299.9|35296.3|35288.4|35284.8|195
1692081900000|2023-08-15 06:45:00|35288.9|35285.3|35290.9|35287.3|35293.9|35290.3|35286.4|35282.8|88
1692082200000|2023-08-15 06:50:00|35291.4|35287.8|35286.4|35282.8|35294.9|35291.3|35284.9|35281.3|146
1692082500000|2023-08-15 06:55:00|35285.9|35282.3|35276.4|35272.8|35288.9|35285.3|35276.4|35272.8|404
1692082800000|2023-08-15 07:00:00|35277.9|35274.3|35293.4|35289.8|35293.9|35290.3|35277.9|35274.3|730
1692083100000|2023-08-15 07:05:00|35292.4|35288.8|35303.9|35300.3|35310.4|35306.8|35289.9|35286.3|605
1692083400000|2023-08-15 07:10:00|35303.4|35299.8|35286.9|35283.3|35303.9|35300.3|35283.9|35280.3|293
1692083700000|2023-08-15 07:15:00|35287.4|35283.8|35297.9|35294.3|35298.4|35294.8|35286.4|35282.8|227
1692084000000|2023-08-15 07:20:00|35298.4|35294.8|35248.9|35245.3|35298.4|35294.8|35246.4|35242.8|614
1692084300000|2023-08-15 07:25:00|35249.4|35245.8|35222.9|35219.3|35249.4|35245.8|35217.9|35214.3|800
1692084600000|2023-08-15 07:30:00|35222.4|35218.8|35163.9|35160.3|35222.4|35218.8|35162.4|35158.8|1664
1692084900000|2023-08-15 07:35:00|35164.4|35160.8|35161.9|35158.3|35179.9|35176.3|35142.9|35139.3|965
1692085200000|2023-08-15 07:40:00|35161.4|35157.8|35161.9|35158.3|35177.4|35173.8|35146.9|35143.3|787
1692085500000|2023-08-15 07:45:00|35161.4|35157.8|35159.4|35155.8|35167.4|35163.8|35145.4|35141.8|763
1692085800000|2023-08-15 07:50:00|35159.9|35156.3|35137.9|35134.3|35164.4|35160.8|35130.4|35126.8|595
1692086100000|2023-08-15 07:55:00|35137.4|35133.8|35123.9|35120.3|35137.4|35133.8|35120.9|35117.3|687
1692086400000|2023-08-15 08:00:00|35124.4|35120.8|35119.9|35116.3|35128.9|35125.3|35100.4|35096.8|1211
1692086700000|2023-08-15 08:05:00|35118.9|35115.3|35126.9|35123.3|35128.9|35125.3|35105.9|35102.3|833
1692087000000|2023-08-15 08:10:00|35127.4|35123.8|35128.9|35125.3|35132.9|35129.3|35113.4|35109.8|646
1692087300000|2023-08-15 08:15:00|35128.4|35124.8|35129.9|35126.3|35134.4|35130.8|35112.4|35108.8|549
1692087600000|2023-08-15 08:20:00|35130.4|35126.8|35121.9|35118.3|35130.9|35127.3|35113.4|35109.8|374
1692087900000|2023-08-15 08:25:00|35122.4|35118.8|35128.9|35125.3|35137.9|35134.3|35116.9|35113.3|593
1692088200000|2023-08-15 08:30:00|35128.4|35124.8|35118.9|35115.3|35128.9|35125.3|35109.9|35106.3|441
1692088500000|2023-08-15 08:35:00|35119.4|35115.8|35150.9|35147.3|35165.4|35161.8|35116.9|35113.3|481
1692088800000|2023-08-15 08:40:00|35150.4|35146.8|35161.9|35158.3|35165.4|35161.8|35141.9|35138.3|309
1692089100000|2023-08-15 08:45:00|35161.4|35157.8|35154.9|35151.3|35169.9|35166.3|35152.4|35148.8|458
1692089400000|2023-08-15 08:50:00|35154.4|35150.8|35162.9|35159.3|35167.4|35163.8|35152.9|35149.3|174
1692089700000|2023-08-15 08:55:00|35163.4|35159.8|35168.9|35165.3|35178.4|35174.8|35163.4|35159.8|170
1692090000000|2023-08-15 09:00:00|35168.4|35164.8|35143.9|35140.3|35168.4|35164.8|35141.4|35137.8|326
1692090300000|2023-08-15 09:05:00|35143.4|35139.8|35151.9|35148.3|35151.9|35148.3|35135.4|35131.8|229
1692090600000|2023-08-15 09:10:00|35151.4|35147.8|35125.4|35121.8|35151.9|35148.3|35124.4|35120.8|225
1692090900000|2023-08-15 09:15:00|35124.9|35121.3|35138.9|35135.3|35141.4|35137.8|35120.4|35116.8|291
1692091200000|2023-08-15 09:20:00|35138.4|35134.8|35153.9|35150.3|35153.9|35150.3|35138.4|35134.8|197
1692091500000|2023-08-15 09:25:00|35153.4|35149.8|35147.9|35144.3|35168.9|35165.3|35140.9|35137.3|236
1692091800000|2023-08-15 09:30:00|35148.4|35144.8|35153.9|35150.3|35161.4|35157.8|35141.9|35138.3|149
1692092100000|2023-08-15 09:35:00|35153.4|35149.8|35156.9|35153.3|35162.9|35159.3|35148.4|35144.8|143
1692092400000|2023-08-15 09:40:00|35156.4|35152.8|35140.9|35137.3|35160.4|35156.8|35137.4|35133.8|418
1692092700000|2023-08-15 09:45:00|35140.4|35136.8|35146.9|35143.3|35146.9|35143.3|35128.9|35125.3|336
1692093000000|2023-08-15 09:50:00|35146.4|35142.8|35129.9|35126.3|35149.9|35146.3|35126.4|35122.8|329
1692093300000|2023-08-15 09:55:00|35129.4|35125.8|35126.9|35123.3|35140.4|35136.8|35122.9|35119.3|197
1692093600000|2023-08-15 10:00:00|35127.4|35123.8|35129.9|35126.3|35171.4|35167.8|35117.9|35114.3|2322
1692093900000|2023-08-15 10:05:00|35129.4|35125.8|35128.9|35125.3|35137.9|35134.3|35121.9|35118.3|464
1692094200000|2023-08-15 10:10:00|35128.4|35124.8|35122.9|35119.3|35133.9|35130.3|35116.4|35112.8|653
1692094500000|2023-08-15 10:15:00|35123.4|35119.8|35095.9|35092.3|35123.9|35120.3|35089.4|35085.8|768
1692094800000|2023-08-15 10:20:00|35095.4|35091.8|35084.9|35081.3|35097.9|35094.3|35077.4|35073.8|599
1692095100000|2023-08-15 10:25:00|35084.4|35080.8|35078.4|35074.8|35093.9|35090.3|35076.9|35073.3|433
1692095400000|2023-08-15 10:30:00|35077.4|35073.8|35087.4|35083.8|35089.4|35085.8|35072.4|35068.8|469
1692095700000|2023-08-15 10:35:00|35087.9|35084.3|35091.9|35088.3|35097.9|35094.3|35079.4|35075.8|391
1692096000000|2023-08-15 10:40:00|35091.4|35087.8|35084.9|35081.3|35093.9|35090.3|35079.4|35075.8|221
1692096300000|2023-08-15 10:45:00|35084.4|35080.8|35080.9|35077.3|35095.4|35091.8|35076.9|35073.3|264
1692096600000|2023-08-15 10:50:00|35080.4|35076.8|35085.9|35082.3|35094.9|35091.3|35076.9|35073.3|344
1692096900000|2023-08-15 10:55:00|35086.4|35082.8|35103.9|35100.3|35103.9|35100.3|35081.4|35077.8|221
1692097200000|2023-08-15 11:00:00|35103.4|35099.8|35088.9|35085.3|35104.4|35100.8|35088.4|35084.8|348
1692097500000|2023-08-15 11:05:00|35088.4|35084.8|35094.9|35091.3|35096.9|35093.3|35066.9|35063.3|482
1692097800000|2023-08-15 11:10:00|35095.4|35091.8|35092.4|35088.8|35097.9|35094.3|35086.9|35083.3|179
1692098100000|2023-08-15 11:15:00|35091.9|35088.3|35086.9|35083.3|35096.9|35093.3|35082.4|35078.8|271
1692098400000|2023-08-15 11:20:00|35086.4|35082.8|35105.9|35102.3|35106.9|35103.3|35082.9|35079.3|313
1692098700000|2023-08-15 11:25:00|35105.4|35101.8|35100.9|35097.3|35107.4|35103.8|35095.4|35091.8|190
1692099000000|2023-08-15 11:30:00|35100.4|35096.8|35098.9|35095.3|35100.9|35097.3|35092.9|35089.3|167
1692099300000|2023-08-15 11:35:00|35098.4|35094.8|35075.9|35072.3|35103.9|35100.3|35074.9|35071.3|560
1692099600000|2023-08-15 11:40:00|35075.4|35071.8|35066.9|35063.3|35075.4|35071.8|35048.9|35045.3|684
1692099900000|2023-08-15 11:45:00|35066.4|35062.8|35055.9|35052.3|35066.4|35062.8|35048.9|35045.3|379
1692100200000|2023-08-15 11:50:00|35055.4|35051.8|35048.4|35044.8|35055.9|35052.3|35043.4|35039.8|355
1692100500000|2023-08-15 11:55:00|35048.9|35045.3|35048.9|35045.3|35050.4|35046.8|35032.9|35029.3|651
1692100800000|2023-08-15 12:00:00|35049.4|35045.8|35034.9|35031.3|35050.4|35046.8|35018.4|35014.8|824
1692101100000|2023-08-15 12:05:00|35034.4|35030.8|35036.9|35033.3|35046.9|35043.3|35028.9|35025.3|534
1692101400000|2023-08-15 12:10:00|35037.4|35033.8|35050.4|35046.8|35050.4|35046.8|35022.9|35019.3|601
1692101700000|2023-08-15 12:15:00|35050.9|35047.3|35046.9|35043.3|35054.4|35050.8|35041.4|35037.8|483
1692102000000|2023-08-15 12:20:00|35047.4|35043.8|35042.9|35039.3|35048.9|35045.3|35035.9|35032.3|337
1692102300000|2023-08-15 12:25:00|35043.4|35039.8|35049.4|35045.8|35056.4|35052.8|35040.9|35037.3|447
1692102600000|2023-08-15 12:30:00|35051.9|35048.3|35042.9|35039.3|35051.9|35048.3|35000.4|34996.8|1880
1692102900000|2023-08-15 12:35:00|35042.4|35038.8|35034.4|35030.8|35071.9|35068.3|35033.9|35030.3|1076
1692103200000|2023-08-15 12:40:00|35034.9|35031.3|35058.9|35055.3|35059.9|35056.3|35028.9|35025.3|648
1692103500000|2023-08-15 12:45:00|35059.4|35055.8|35051.9|35048.3|35065.4|35061.8|35048.9|35045.3|732
1692103800000|2023-08-15 12:50:00|35052.4|35048.8|35034.4|35030.8|35057.4|35053.8|35029.9|35026.3|535
1692104100000|2023-08-15 12:55:00|35032.9|35029.3|35029.9|35026.3|35044.9|35041.3|35023.9|35020.3|508
1692104400000|2023-08-15 13:00:00|35028.9|35025.3|35045.4|35041.8|35047.4|35043.8|35021.9|35018.3|485
1692104700000|2023-08-15 13:05:00|35045.9|35042.3|35054.4|35050.8|35058.4|35054.8|35040.9|35037.3|609
1692105000000|2023-08-15 13:10:00|35053.9|35050.3|35079.9|35076.3|35083.4|35079.8|35053.9|35050.3|779
1692105300000|2023-08-15 13:15:00|35080.9|35077.3|35100.9|35097.3|35108.4|35104.8|35074.9|35071.3|1027
1692105600000|2023-08-15 13:20:00|35099.9|35096.3|35116.9|35113.3|35116.9|35113.3|35097.4|35093.8|583
1692105900000|2023-08-15 13:25:00|35116.4|35112.8|35151.4|35147.8|35151.4|35147.8|35100.9|35097.3|1183
1692106200000|2023-08-15 13:30:00|35150.8|35148.4|35138.8|35136.4|35190.3|35187.9|35122.8|35120.4|8166
1692106500000|2023-08-15 13:35:00|35139.8|35137.4|35137.8|35135.4|35148.3|35145.9|35094.3|35091.9|4132
1692106800000|2023-08-15 13:40:00|35139.3|35136.9|35108.3|35105.9|35141.8|35139.4|35077.3|35074.9|2998
1692107100000|2023-08-15 13:45:00|35107.8|35105.4|35053.3|35050.9|35112.8|35110.4|35046.8|35044.4|3604
1692107400000|2023-08-15 13:50:00|35053.8|35051.4|35092.3|35089.9|35108.8|35106.4|35043.8|35041.4|2934
1692107700000|2023-08-15 13:55:00|35091.8|35089.4|35091.8|35089.4|35105.8|35103.4|35077.8|35075.4|1700
1692108000000|2023-08-15 14:00:00|35090.8|35088.4|35069.3|35066.9|35101.3|35098.9|35065.8|35063.4|2564
1692108300000|2023-08-15 14:05:00|35068.8|35066.4|34999.8|34997.4|35069.8|35067.4|34985.3|34982.9|5323
1692108600000|2023-08-15 14:10:00|35000.3|34997.9|34993.8|34991.4|35021.8|35019.4|34988.8|34986.4|2389
1692108900000|2023-08-15 14:15:00|34992.8|34990.4|34997.3|34994.9|35008.3|35005.9|34985.8|34983.4|1879
1692109200000|2023-08-15 14:20:00|34997.8|34995.4|34979.3|34976.9|35019.3|35016.9|34976.3|34973.9|1900
1692109500000|2023-08-15 14:25:00|34979.8|34977.4|34997.3|34994.9|35004.3|35001.9|34969.3|34966.9|1615
1692109800000|2023-08-15 14:30:00|34997.8|34995.4|34981.3|34978.9|35003.8|35001.4|34965.8|34963.4|2213
1692110100000|2023-08-15 14:35:00|34981.8|34979.4|35004.3|35001.9|35008.3|35005.9|34964.8|34962.4|1861
1692110400000|2023-08-15 14:40:00|35004.8|35002.4|35028.8|35026.4|35032.3|35029.9|34989.8|34987.4|1648
1692110700000|2023-08-15 14:45:00|35027.8|35025.4|35017.8|35015.4|35042.8|35040.4|35011.8|35009.4|1805
1692111000000|2023-08-15 14:50:00|35018.3|35015.9|34998.9|34996.5|35024.3|35021.9|34998.4|34996|1053
1692111300000|2023-08-15 14:55:00|34999.4|34997|34990.6|34988.2|35016.1|35013.7|34987.1|34984.7|1191
1692111600000|2023-08-15 15:00:00|34990.1|34987.7|35040.6|35038.2|35041.1|35038.7|34989.1|34986.7|1405
1692111900000|2023-08-15 15:05:00|35040.1|35037.7|35048.6|35046.2|35058.6|35056.2|35030.6|35028.2|1471
1692112200000|2023-08-15 15:10:00|35048.1|35045.7|35052.1|35049.7|35065.6|35063.2|35029.1|35026.7|1273
1692112500000|2023-08-15 15:15:00|35051.6|35049.2|35047.6|35045.2|35057.1|35054.7|35028.1|35025.7|1023
1692112800000|2023-08-15 15:20:00|35047.1|35044.7|35022.6|35020.2|35048.1|35045.7|35017.6|35015.2|758
1692113100000|2023-08-15 15:25:00|35024.1|35021.7|35051.1|35048.7|35058.6|35056.2|35010.1|35007.7|1309
1692113400000|2023-08-15 15:30:00|35050.6|35048.2|35050.1|35047.7|35061.1|35058.7|35037.1|35034.7|876
1692113700000|2023-08-15 15:35:00|35049.6|35047.2|35068.6|35066.2|35076.1|35073.7|35048.1|35045.7|1204
1692114000000|2023-08-15 15:40:00|35069.1|35066.7|35050.1|35047.7|35073.1|35070.7|35048.6|35046.2|879
1692114300000|2023-08-15 15:45:00|35050.6|35048.2|35048.6|35046.2|35056.6|35054.2|35034.1|35031.7|659
1692114600000|2023-08-15 15:50:00|35050.6|35048.2|35040.6|35038.2|35061.1|35058.7|35040.6|35038.2|503
1692114900000|2023-08-15 15:55:00|35039.6|35037.2|35058.1|35055.7|35058.1|35055.7|35037.6|35035.2|605
1692115200000|2023-08-15 16:00:00|35058.6|35056.2|35045.1|35042.7|35070.6|35068.2|35037.6|35035.2|1018
1692115500000|2023-08-15 16:05:00|35045.6|35043.2|35006.6|35004.2|35052.6|35050.2|35001.6|34999.2|1157
1692115800000|2023-08-15 16:10:00|35008.6|35006.2|35001.1|34998.7|35016.6|35014.2|34986.1|34983.7|1231
1692116100000|2023-08-15 16:15:00|35000.6|34998.2|35023.6|35021.2|35028.6|35026.2|34989.1|34986.7|929
1692116400000|2023-08-15 16:20:00|35024.1|35021.7|35027.6|35025.2|35036.6|35034.2|35016.6|35014.2|611
1692116700000|2023-08-15 16:25:00|35027.1|35024.7|35017.6|35015.2|35029.6|35027.2|35007.6|35005.2|926
1692117000000|2023-08-15 16:30:00|35017.1|35014.7|35005.1|35002.7|35030.6|35028.2|34999.1|34996.7|703
1692117300000|2023-08-15 16:35:00|35004.6|35002.2|35008.1|35005.7|35018.6|35016.2|34997.6|34995.2|506
1692117600000|2023-08-15 16:40:00|35008.6|35006.2|34994.1|34991.7|35010.6|35008.2|34989.6|34987.2|499
1692117900000|2023-08-15 16:45:00|34993.6|34991.2|34974.6|34972.2|35005.6|35003.2|34964.6|34962.2|1366
1692118200000|2023-08-15 16:50:00|34975.1|34972.7|34987.1|34984.7|34992.1|34989.7|34966.1|34963.7|923
1692118500000|2023-08-15 16:55:00|34986.6|34984.2|34993.6|34991.2|35004.6|35002.2|34975.6|34973.2|788
1692118800000|2023-08-15 17:00:00|34995.1|34992.7|34998.1|34995.7|35009.6|35007.2|34979.6|34977.2|745
1692119100000|2023-08-15 17:05:00|34997.6|34995.2|34991.1|34988.7|35001.6|34999.2|34983.6|34981.2|535
1692119400000|2023-08-15 17:10:00|34990.6|34988.2|35019.1|35016.7|35024.6|35022.2|34989.6|34987.2|922
1692119700000|2023-08-15 17:15:00|35018.6|35016.2|35019.1|35016.7|35036.6|35034.2|35016.6|35014.2|829
1692120000000|2023-08-15 17:20:00|35019.6|35017.2|35034.6|35032.2|35039.6|35037.2|35012.6|35010.2|676
1692120300000|2023-08-15 17:25:00|35034.1|35031.7|35037.1|35034.7|35049.6|35047.2|35028.6|35026.2|599
1692120600000|2023-08-15 17:30:00|35037.6|35035.2|35015.1|35012.7|35041.6|35039.2|35009.6|35007.2|683
1692120900000|2023-08-15 17:35:00|35015.6|35013.2|35008.6|35006.2|35025.6|35023.2|35002.6|35000.2|699
1692121200000|2023-08-15 17:40:00|35008.1|35005.7|35002.1|34999.7|35009.1|35006.7|34984.1|34981.7|803
1692121500000|2023-08-15 17:45:00|35001.6|34999.2|34993.1|34990.7|35025.6|35023.2|34991.1|34988.7|1014
1692121800000|2023-08-15 17:50:00|34992.6|34990.2|35001.6|34999.2|35013.6|35011.2|34992.6|34990.2|694
1692122100000|2023-08-15 17:55:00|35001.1|34998.7|35007.6|35005.2|35016.1|35013.7|34989.6|34987.2|533
1692122400000|2023-08-15 18:00:00|35008.6|35006.2|34998.1|34995.7|35016.1|35013.7|34995.6|34993.2|508
1692122700000|2023-08-15 18:05:00|34998.6|34996.2|35008.6|35006.2|35013.6|35011.2|34993.6|34991.2|489
1692123000000|2023-08-15 18:10:00|35007.1|35004.7|35007.1|35004.7|35017.6|35015.2|35003.1|35000.7|301
1692123300000|2023-08-15 18:15:00|35006.6|35004.2|35009.1|35006.7|35020.1|35017.7|34998.6|34996.2|371
1692123600000|2023-08-15 18:20:00|35010.2|35007.8|34996.7|34994.3|35015.2|35012.8|34990.7|34988.3|547
1692123900000|2023-08-15 18:25:00|34994.7|34992.3|35000.7|34998.3|35003.7|35001.3|34993.2|34990.8|448
1692124200000|2023-08-15 18:30:00|35001.2|34998.8|35027.7|35025.3|35032.7|35030.3|35000.7|34998.3|762
1692124500000|2023-08-15 18:35:00|35027.2|35024.8|35030.2|35027.8|35032.2|35029.8|35016.2|35013.8|605
1692124800000|2023-08-15 18:40:00|35030.7|35028.3|35041.7|35039.3|35043.2|35040.8|35023.2|35020.8|547
1692125100000|2023-08-15 18:45:00|35040.7|35038.3|35032.2|35029.8|35052.7|35050.3|35029.7|35027.3|718
1692125400000|2023-08-15 18:50:00|35031.7|35029.3|35038.2|35035.8|35043.2|35040.8|35025.7|35023.3|546
1692125700000|2023-08-15 18:55:00|35037.7|35035.3|35029.7|35027.3|35043.7|35041.3|35017.2|35014.8|762
1692126000000|2023-08-15 19:00:00|35030.2|35027.8|35017.2|35014.8|35032.2|35029.8|35010.7|35008.3|730
1692126300000|2023-08-15 19:05:00|35016.7|35014.3|35023.7|35021.3|35027.7|35025.3|35013.2|35010.8|360
1692126600000|2023-08-15 19:10:00|35023.2|35020.8|35013.7|35011.3|35039.2|35036.8|35009.7|35007.3|810
1692126900000|2023-08-15 19:15:00|35014.2|35011.8|35017.2|35014.8|35022.7|35020.3|35003.2|35000.8|521
1692127200000|2023-08-15 19:20:00|35017.7|35015.3|35000.2|34997.8|35020.2|35017.8|34997.7|34995.3|645
1692127500000|2023-08-15 19:25:00|34999.7|34997.3|34926.2|34923.8|35003.7|35001.3|34925.2|34922.8|4097
1692127800000|2023-08-15 19:30:00|34926.7|34924.3|34945.7|34943.3|34957.7|34955.3|34906.2|34903.8|3022
1692128100000|2023-08-15 19:35:00|34946.2|34943.8|34920.2|34917.8|34955.7|34953.3|34919.2|34916.8|1245
1692128400000|2023-08-15 19:40:00|34921.4|34919|34915.9|34913.5|34928.4|34926|34912.9|34910.5|1225
1692128700000|2023-08-15 19:45:00|34916.4|34914|34937.4|34935|34950.9|34948.5|34911.9|34909.5|1478
1692129000000|2023-08-15 19:50:00|34937.9|34935.5|34960.9|34958.5|34966.4|34964|34921.9|34919.5|2073
1692129300000|2023-08-15 19:55:00|34958.4|34956|34955.9|34953.5|34987.9|34985.5|34943.9|34941.5|5373
1692129600000|2023-08-15 20:00:00|34956.4|34954|34952.6|34947.8|34968.1|34963.3|34941.1|34936.3|1332
1692129900000|2023-08-15 20:05:00|34953.1|34948.3|34964.1|34959.3|34964.1|34959.3|34942.6|34937.8|491
1692130200000|2023-08-15 20:10:00|34964.6|34959.8|34958.1|34953.3|34972.1|34967.3|34954.6|34949.8|396
1692130500000|2023-08-15 20:15:00|34957.6|34952.8|34959.1|34954.3|34963.1|34958.3|34951.6|34946.8|165
1692130800000|2023-08-15 20:20:00|34959.6|34954.8|34963.1|34958.3|34964.6|34959.8|34958.1|34953.3|81
1692131100000|2023-08-15 20:25:00|34963.6|34958.8|34959.1|34954.3|34965.6|34960.8|34959.1|34954.3|108
1692131400000|2023-08-15 20:30:00|34959.6|34954.8|34959.1|34954.3|34961.6|34956.8|34957.1|34952.3|87
1692131700000|2023-08-15 20:35:00|34959.6|34954.8|34955.1|34950.3|34960.1|34955.3|34953.6|34948.8|105
1692132000000|2023-08-15 20:40:00|34955.6|34950.8|34955.1|34950.3|34957.1|34952.3|34952.1|34947.3|85
1692132300000|2023-08-15 20:45:00|34955.6|34950.8|34958.1|34953.3|34960.6|34955.8|34955.6|34950.8|76
1692132600000|2023-08-15 20:50:00|34958.6|34953.8|34956.1|34951.3|34958.6|34953.8|34955.6|34950.8|73
1692132900000|2023-08-15 20:55:00|34955.6|34950.8|34957.8|34948|34957.9|34952.3|34950.1|34945.3|135
1692133200000|2023-08-15 21:00:00|34959.2|34949.4|34959.7|34949.9|34960.7|34950.9|34959.2|34949.4|0
1692133500000|2023-08-15 21:05:00|34960.2|34950.4|34959.5|34949.7|34960.3|34950.5|34958.5|34948.7|0
1692133800000|2023-08-15 21:10:00|34960.3|34950.5|34959.9|34950.1|34960.3|34950.5|34959.2|34949.4|0
1692134100000|2023-08-15 21:15:00|34960.8|34951|34960|34950.2|34960.8|34951|34959.7|34949.9|0
1692134400000|2023-08-15 21:20:00|34959.9|34950.1|34960.6|34950.8|34961.4|34951.6|34959.9|34950.1|0
1692134700000|2023-08-15 21:25:00|34959.1|34949.3|34961.9|34952.1|34965.1|34955.3|34959.1|34949.3|0
1692135000000|2023-08-15 21:30:00|34962.1|34952.3|34967.6|34957.8|34970.6|34960.8|34962.1|34952.3|0
1692135300000|2023-08-15 21:35:00|34971|34961.2|34966.7|34956.9|34971.1|34961.3|34966.1|34956.3|0
1692135600000|2023-08-15 21:40:00|34966.8|34957|34967|34957.2|34970.4|34960.6|34966.4|34956.6|0
1692135900000|2023-08-15 21:45:00|34966.9|34957.1|34967.4|34957.6|34969.4|34959.6|34966.7|34956.9|0
1692136200000|2023-08-15 21:50:00|34967.1|34957.3|34967|34957.2|34967.4|34957.6|34967|34957.2|0
1692136500000|2023-08-15 21:55:00|34967.4|34957.6|34969.7|34959.9|34970.4|34960.6|34966.7|34956.9|0
1692136800000|2023-08-15 22:00:00|34954.4|34949.6|34954.9|34950.1|34965.9|34961.1|34952.4|34947.6|127
1692137100000|2023-08-15 22:05:00|34955.4|34950.6|34950.4|34945.6|34956.4|34951.6|34948.4|34943.6|75
1692137400000|2023-08-15 22:10:00|34950.9|34946.1|34962.4|34957.6|34962.9|34958.1|34950.4|34945.6|98
1692137700000|2023-08-15 22:15:00|34962.9|34958.1|34959.4|34954.6|34962.9|34958.1|34956.9|34952.1|52
1692138000000|2023-08-15 22:20:00|34959.9|34955.1|34955.4|34950.6|34961.4|34956.6|34952.9|34948.1|49
1692138300000|2023-08-15 22:25:00|34955.9|34951.1|34954.9|34950.1|34957.4|34952.6|34951.9|34947.1|42
1692138600000|2023-08-15 22:30:00|34955.4|34950.6|34952.4|34947.6|34959.9|34955.1|34951.9|34947.1|52
1692138900000|2023-08-15 22:35:00|34951.9|34947.1|34956.4|34951.6|34959.4|34954.6|34944.4|34939.6|90
1692139200000|2023-08-15 22:40:00|34956.9|34952.1|34953.4|34948.6|34959.4|34954.6|34953.4|34948.6|25
1692139500000|2023-08-15 22:45:00|34952.9|34948.1|34956.4|34951.6|34956.4|34951.6|34952.9|34948.1|13
1692139800000|2023-08-15 22:50:00|34955.9|34951.1|34957.9|34953.1|34957.9|34953.1|34953.4|34948.6|18
1692140100000|2023-08-15 22:55:00|34958.9|34954.1|34961.4|34956.6|34963.9|34959.1|34958.4|34953.6|22
1692140400000|2023-08-15 23:00:00|34962.4|34957.6|34963.4|34958.6|34964.4|34959.6|34958.9|34954.1|56
1692140700000|2023-08-15 23:05:00|34963.9|34959.1|34961.4|34956.6|34964.4|34959.6|34961.4|34956.6|11
1692141000000|2023-08-15 23:10:00|34961.9|34957.1|34962.4|34957.6|34964.4|34959.6|34961.4|34956.6|17
1692141300000|2023-08-15 23:15:00|34962.9|34958.1|34962.4|34957.6|34966.4|34961.6|34961.4|34956.6|20
1692141600000|2023-08-15 23:20:00|34962.9|34958.1|34966.4|34961.6|34966.9|34962.1|34961.9|34957.1|74
1692141900000|2023-08-15 23:25:00|34966.9|34962.1|34967.4|34962.6|34969.9|34965.1|34966.4|34961.6|29
1692142200000|2023-08-15 23:30:00|34967.9|34963.1|34971.9|34967.1|34972.9|34968.1|34967.4|34962.6|25
1692142500000|2023-08-15 23:35:00|34972.4|34967.6|34974.4|34969.6|34975.4|34970.6|34970.4|34965.6|26
1692142800000|2023-08-15 23:40:00|34974.9|34970.1|34970.4|34965.6|34975.9|34971.1|34969.9|34965.1|47
1692143100000|2023-08-15 23:45:00|34970.9|34966.1|34970.4|34965.6|34974.4|34969.6|34968.4|34963.6|20
1692143400000|2023-08-15 23:50:00|34970.9|34966.1|34967.4|34962.6|34970.9|34966.1|34963.9|34959.1|67
1692143700000|2023-08-15 23:55:00|34967.9|34963.1|34970.4|34965.6|34972.4|34967.6|34967.4|34962.6|16
1692144000000|2023-08-16 00:00:00|34970.9|34966.1|34964.4|34959.6|34973.4|34968.6|34960.4|34955.6|108
1692144300000|2023-08-16 00:05:00|34963.9|34959.1|34961.4|34956.6|34969.9|34965.1|34958.9|34954.1|42
1692144600000|2023-08-16 00:10:00|34961.9|34957.1|34966.4|34961.6|34966.4|34961.6|34952.9|34948.1|68
1692144900000|2023-08-16 00:15:00|34966.9|34962.1|34972.9|34968.1|34972.9|34968.1|34960.9|34956.1|66
1692145200000|2023-08-16 00:20:00|34972.4|34967.6|34963.9|34959.1|34972.9|34968.1|34963.4|34958.6|44
1692145500000|2023-08-16 00:25:00|34963.4|34958.6|34956.4|34951.6|34966.4|34961.6|34953.9|34949.1|43
1692145800000|2023-08-16 00:30:00|34956.9|34952.1|34948.4|34943.6|34965.4|34960.6|34947.9|34943.1|74
1692146100000|2023-08-16 00:35:00|34948.9|34944.1|34939.4|34934.6|34948.9|34944.1|34937.9|34933.1|111
1692146400000|2023-08-16 00:40:00|34938.9|34934.1|34924.4|34919.6|34939.4|34934.6|34906.4|34901.6|343
1692146700000|2023-08-16 00:45:00|34924.9|34920.1|34945.4|34940.6|34947.9|34943.1|34923.9|34919.1|175
1692147000000|2023-08-16 00:50:00|34944.9|34940.1|34944.4|34939.6|34950.9|34946.1|34940.4|34935.6|103
1692147300000|2023-08-16 00:55:00|34944.9|34940.1|34941.4|34936.6|34950.4|34945.6|34937.4|34932.6|95
1692147600000|2023-08-16 01:00:00|34941.9|34937.1|34942.9|34938.1|34950.4|34945.6|34940.9|34936.1|100
1692147900000|2023-08-16 01:05:00|34942.4|34937.6|34943.4|34938.6|34947.4|34942.6|34938.9|34934.1|41
1692148200000|2023-08-16 01:10:00|34942.9|34938.1|34938.4|34933.6|34953.4|34948.6|34933.4|34928.6|196
1692148500000|2023-08-16 01:15:00|34938.9|34934.1|34938.4|34933.6|34946.4|34941.6|34929.4|34924.6|140
1692148800000|2023-08-16 01:20:00|34938.9|34934.1|34939.9|34935.1|34949.4|34944.6|34937.9|34933.1|151
1692149100000|2023-08-16 01:25:00|34937.4|34932.6|34956.4|34951.6|34960.4|34955.6|34937.4|34932.6|161
1692149400000|2023-08-16 01:30:00|34955.9|34951.1|34959.9|34955.1|34967.4|34962.6|34948.9|34944.1|171
1692149700000|2023-08-16 01:35:00|34959.4|34954.6|34958.4|34953.6|34963.4|34958.6|34951.4|34946.6|61
1692150000000|2023-08-16 01:40:00|34958.9|34954.1|34956.4|34951.6|34964.4|34959.6|34949.9|34945.1|94
1692150300000|2023-08-16 01:45:00|34956.9|34952.1|34961.4|34956.6|34964.4|34959.6|34952.9|34948.1|58
1692150600000|2023-08-16 01:50:00|34960.9|34956.1|34983.4|34978.6|34983.4|34978.6|34957.4|34952.6|158
1692150900000|2023-08-16 01:55:00|34982.9|34978.1|34955.4|34950.6|34982.9|34978.1|34954.4|34949.6|149
1692151200000|2023-08-16 02:00:00|34955.9|34951.1|34948.4|34943.6|34962.4|34957.6|34941.4|34936.6|356
1692151500000|2023-08-16 02:05:00|34948.9|34944.1|34972.4|34967.6|34973.4|34968.6|34947.4|34942.6|369
1692151800000|2023-08-16 02:10:00|34972.9|34968.1|34971.4|34966.6|34978.4|34973.6|34959.4|34954.6|437
1692152100000|2023-08-16 02:15:00|34971.9|34967.1|34968.9|34964.1|34982.4|34977.6|34968.9|34964.1|283
1692152400000|2023-08-16 02:20:00|34968.4|34963.6|34970.9|34966.1|34976.9|34972.1|34960.9|34956.1|505
1692152700000|2023-08-16 02:25:00|34970.4|34965.6|34969.4|34964.6|34974.4|34969.6|34966.4|34961.6|101
1692153000000|2023-08-16 02:30:00|34969.9|34965.1|34962.4|34957.6|34973.4|34968.6|34961.4|34956.6|94
1692153300000|2023-08-16 02:35:00|34962.9|34958.1|34964.4|34959.6|34967.4|34962.6|34960.4|34955.6|66
1692153600000|2023-08-16 02:40:00|34964.9|34960.1|34961.4|34956.6|34967.4|34962.6|34958.9|34954.1|35
1692153900000|2023-08-16 02:45:00|34961.9|34957.1|34963.9|34959.1|34973.9|34969.1|34961.4|34956.6|101
1692154200000|2023-08-16 02:50:00|34964.4|34959.6|34971.4|34966.6|34971.9|34967.1|34958.4|34953.6|177
1692154500000|2023-08-16 02:55:00|34970.9|34966.1|34954.9|34950.1|34971.4|34966.6|34953.4|34948.6|176
1692154800000|2023-08-16 03:00:00|34955.4|34950.6|34968.4|34963.6|34969.4|34964.6|34953.4|34948.6|200
1692155100000|2023-08-16 03:05:00|34967.4|34962.6|34965.4|34960.6|34977.4|34972.6|34964.4|34959.6|80
1692155400000|2023-08-16 03:10:00|34965.9|34961.1|34976.4|34971.6|34978.9|34974.1|34965.4|34960.6|49
1692155700000|2023-08-16 03:15:00|34975.9|34971.1|34974.4|34969.6|34977.4|34972.6|34971.4|34966.6|43
1692156000000|2023-08-16 03:20:00|34974.9|34970.1|34974.4|34969.6|34974.9|34970.1|34967.4|34962.6|22
1692156300000|2023-08-16 03:25:00|34974.9|34970.1|34972.4|34967.6|34974.9|34970.1|34966.4|34961.6|32
1692156600000|2023-08-16 03:30:00|34972.9|34968.1|34973.4|34968.6|34976.4|34971.6|34969.4|34964.6|39
1692156900000|2023-08-16 03:35:00|34973.9|34969.1|34974.4|34969.6|34974.4|34969.6|34970.4|34965.6|22
1692157200000|2023-08-16 03:40:00|34973.9|34969.1|34971.9|34967.1|34976.4|34971.6|34967.4|34962.6|32
1692157500000|2023-08-16 03:45:00|34973.9|34969.1|34970.4|34965.6|34975.4|34970.6|34969.4|34964.6|34
1692157800000|2023-08-16 03:50:00|34969.9|34965.1|34966.4|34961.6|34972.4|34967.6|34965.4|34960.6|53
1692158100000|2023-08-16 03:55:00|34966.9|34962.1|34967.4|34962.6|34970.4|34965.6|34964.9|34960.1|38
1692158400000|2023-08-16 04:00:00|34967.9|34963.1|34969.4|34964.6|34969.9|34965.1|34965.4|34960.6|13
1692158700000|2023-08-16 04:05:00|34969.9|34965.1|34950.4|34945.6|34969.9|34965.1|34949.4|34944.6|80
1692159000000|2023-08-16 04:10:00|34950.9|34946.1|34958.4|34953.6|34961.4|34956.6|34950.9|34946.1|42
1692159300000|2023-08-16 04:15:00|34958.9|34954.1|34956.4|34951.6|34962.4|34957.6|34954.9|34950.1|24
1692159600000|2023-08-16 04:20:00|34956.9|34952.1|34955.4|34950.6|34958.9|34954.1|34952.9|34948.1|29
1692159900000|2023-08-16 04:25:00|34954.9|34950.1|34951.4|34946.6|34957.9|34953.1|34951.4|34946.6|22
1692160200000|2023-08-16 04:30:00|34951.9|34947.1|34953.4|34948.6|34954.4|34949.6|34946.9|34942.1|82
1692160500000|2023-08-16 04:35:00|34952.9|34948.1|34954.4|34949.6|34955.4|34950.6|34948.4|34943.6|37
1692160800000|2023-08-16 04:40:00|34953.9|34949.1|34954.9|34950.1|34956.4|34951.6|34950.9|34946.1|28
1692161100000|2023-08-16 04:45:00|34955.4|34950.6|34953.4|34948.6|34955.4|34950.6|34952.9|34948.1|26
1692161400000|2023-08-16 04:50:00|34953.9|34949.1|34957.4|34952.6|34958.4|34953.6|34953.4|34948.6|31
1692161700000|2023-08-16 04:55:00|34956.9|34952.1|34956.4|34951.6|34959.4|34954.6|34953.9|34949.1|27
1692162000000|2023-08-16 05:00:00|34956.9|34952.1|34957.4|34952.6|34963.4|34958.6|34953.9|34949.1|61
1692162300000|2023-08-16 05:05:00|34956.9|34952.1|34954.4|34949.6|34957.4|34952.6|34949.9|34945.1|178
1692162600000|2023-08-16 05:10:00|34953.9|34949.1|34952.9|34948.1|34960.4|34955.6|34952.4|34947.6|309
1692162900000|2023-08-16 05:15:00|34953.4|34948.6|34948.4|34943.6|34955.4|34950.6|34946.9|34942.1|149
1692163200000|2023-08-16 05:20:00|34948.9|34944.1|34952.4|34947.6|34952.9|34948.1|34941.9|34937.1|78
1692163500000|2023-08-16 05:25:00|34952.9|34948.1|34962.4|34957.6|34968.9|34964.1|34950.9|34946.1|278
1692163800000|2023-08-16 05:30:00|34962.9|34958.1|34955.4|34950.6|34968.9|34964.1|34955.4|34950.6|158
1692164100000|2023-08-16 05:35:00|34954.9|34950.1|34945.9|34941.1|34955.4|34950.6|34945.9|34941.1|350
1692164400000|2023-08-16 05:40:00|34946.4|34941.6|34951.9|34947.1|34953.9|34949.1|34944.4|34939.6|393
1692164700000|2023-08-16 05:45:00|34952.4|34947.6|34953.4|34948.6|34957.9|34953.1|34949.9|34945.1|129
1692165000000|2023-08-16 05:50:00|34952.9|34948.1|34950.4|34945.6|34952.9|34948.1|34941.4|34936.6|279
1692165300000|2023-08-16 05:55:00|34948.4|34943.6|34949.4|34944.6|34958.4|34953.6|34947.4|34942.6|473
1692165600000|2023-08-16 06:00:00|34948.8|34945.2|34932.8|34929.2|34955.8|34952.2|34931.8|34928.2|510
1692165900000|2023-08-16 06:05:00|34933.8|34930.2|34928.8|34925.2|34945.3|34941.7|34915.8|34912.2|741
1692166200000|2023-08-16 06:10:00|34929.8|34926.2|34938.3|34934.7|34951.3|34947.7|34927.8|34924.2|497
1692166500000|2023-08-16 06:15:00|34938.8|34935.2|34952.8|34949.2|34957.8|34954.2|34937.8|34934.2|362
1692166800000|2023-08-16 06:20:00|34953.3|34949.7|34949.8|34946.2|34959.8|34956.2|34943.8|34940.2|403
1692167100000|2023-08-16 06:25:00|34950.3|34946.7|34950.3|34946.7|34955.8|34952.2|34944.3|34940.7|601
1692167400000|2023-08-16 06:30:00|34951.3|34947.7|34961.3|34957.7|34962.3|34958.7|34937.8|34934.2|634
1692167700000|2023-08-16 06:35:00|34961.8|34958.2|34965.8|34962.2|34972.3|34968.7|34959.8|34956.2|526
1692168000000|2023-08-16 06:40:00|34966.3|34962.7|34944.8|34941.2|34968.3|34964.7|34940.8|34937.2|641
1692168300000|2023-08-16 06:45:00|34946.8|34943.2|34962.3|34958.7|34967.8|34964.2|34946.8|34943.2|747
1692168600000|2023-08-16 06:50:00|34961.8|34958.2|34963.8|34960.2|34969.3|34965.7|34961.8|34958.2|98
1692168900000|2023-08-16 06:55:00|34963.3|34959.7|34959.8|34956.2|34971.3|34967.7|34959.3|34955.7|246
1692169200000|2023-08-16 07:00:00|34960.8|34957.2|34987.3|34983.7|34987.3|34983.7|34960.8|34957.2|1197
1692169500000|2023-08-16 07:05:00|34986.8|34983.2|34977.8|34974.2|34991.8|34988.2|34974.8|34971.2|900
1692169800000|2023-08-16 07:10:00|34976.8|34973.2|34959.3|34955.7|34980.8|34977.2|34959.3|34955.7|597
1692170100000|2023-08-16 07:15:00|34957.8|34954.2|34984.3|34980.7|34987.3|34983.7|34957.8|34954.2|535
1692170400000|2023-08-16 07:20:00|34983.8|34980.2|34989.3|34985.7|34992.8|34989.2|34979.3|34975.7|475
1692170700000|2023-08-16 07:25:00|34990.8|34987.2|34988.8|34985.2|34995.8|34992.2|34982.8|34979.2|656
1692171000000|2023-08-16 07:30:00|34988.3|34984.7|35006.8|35003.2|35007.8|35004.2|34984.8|34981.2|479
1692171300000|2023-08-16 07:35:00|35007.3|35003.7|35012.8|35009.2|35025.8|35022.2|35005.8|35002.2|943
1692171600000|2023-08-16 07:40:00|35012.3|35008.7|35014.8|35011.2|35026.8|35023.2|35006.3|35002.7|607
1692171900000|2023-08-16 07:45:00|35015.3|35011.7|35018.3|35014.7|35025.3|35021.7|35014.8|35011.2|440
1692172200000|2023-08-16 07:50:00|35017.8|35014.2|35011.8|35008.2|35020.8|35017.2|34999.8|34996.2|954
1692172500000|2023-08-16 07:55:00|35011.3|35007.7|35007.8|35004.2|35016.8|35013.2|35003.8|35000.2|370
1692172800000|2023-08-16 08:00:00|35008.3|35004.7|35023.8|35020.2|35024.3|35020.7|35007.3|35003.7|218
1692173100000|2023-08-16 08:05:00|35024.3|35020.7|35028.3|35024.7|35033.3|35029.7|35013.3|35009.7|759
1692173400000|2023-08-16 08:10:00|35028.8|35025.2|35023.3|35019.7|35030.3|35026.7|35020.8|35017.2|337
1692173700000|2023-08-16 08:15:00|35024.8|35021.2|35017.8|35014.2|35035.8|35032.2|35016.3|35012.7|330
1692174000000|2023-08-16 08:20:00|35018.3|35014.7|35029.3|35025.7|35032.3|35028.7|35017.8|35014.2|204
1692174300000|2023-08-16 08:25:00|35029.8|35026.2|35037.8|35034.2|35045.3|35041.7|35029.3|35025.7|330
1692174600000|2023-08-16 08:30:00|35038.3|35034.7|35037.8|35034.2|35049.3|35045.7|35035.8|35032.2|238
1692174900000|2023-08-16 08:35:00|35037.3|35033.7|35026.8|35023.2|35037.3|35033.7|35015.8|35012.2|334
1692175200000|2023-08-16 08:40:00|35026.3|35022.7|35027.3|35023.7|35038.3|35034.7|35023.8|35020.2|217
1692175500000|2023-08-16 08:45:00|35026.8|35023.2|35023.8|35020.2|35034.3|35030.7|35023.3|35019.7|191
1692175800000|2023-08-16 08:50:00|35024.3|35020.7|35032.8|35029.2|35033.8|35030.2|35020.3|35016.7|77
1692176100000|2023-08-16 08:55:00|35032.3|35028.7|35023.8|35020.2|35033.8|35030.2|35019.8|35016.2|101
1692176400000|2023-08-16 09:00:00|35024.3|35020.7|35028.8|35025.2|35031.3|35027.7|35019.3|35015.7|152
1692176700000|2023-08-16 09:05:00|35028.3|35024.7|35029.8|35026.2|35030.3|35026.7|35009.8|35006.2|379
1692177000000|2023-08-16 09:10:00|35030.3|35026.7|35014.8|35011.2|35031.8|35028.2|35013.8|35010.2|175
1692177300000|2023-08-16 09:15:00|35015.3|35011.7|34996.8|34993.2|35015.3|35011.7|34991.8|34988.2|291
1692177600000|2023-08-16 09:20:00|34996.3|34992.7|34985.3|34981.7|35001.3|34997.7|34973.8|34970.2|361
1692177900000|2023-08-16 09:25:00|34984.8|34981.2|34991.8|34988.2|34993.3|34989.7|34980.8|34977.2|112
1692178200000|2023-08-16 09:30:00|34992.3|34988.7|35001.8|34998.2|35004.8|35001.2|34992.3|34988.7|157
1692178500000|2023-08-16 09:35:00|35002.3|34998.7|34986.8|34983.2|35002.8|34999.2|34985.8|34982.2|216
1692178800000|2023-08-16 09:40:00|34987.3|34983.7|34963.3|34959.7|34987.3|34983.7|34961.8|34958.2|251
1692179100000|2023-08-16 09:45:00|34963.8|34960.2|34965.3|34961.7|34969.8|34966.2|34957.3|34953.7|256
1692179400000|2023-08-16 09:50:00|34965.8|34962.2|34968.3|34964.7|34968.3|34964.7|34953.8|34950.2|278
1692179700000|2023-08-16 09:55:00|34967.8|34964.2|34971.8|34968.2|34973.8|34970.2|34962.8|34959.2|171
1692180000000|2023-08-16 10:00:00|34972.3|34968.7|34968.8|34965.2|34973.8|34970.2|34959.8|34956.2|167
1692180300000|2023-08-16 10:05:00|34969.3|34965.7|34976.8|34973.2|34980.8|34977.2|34968.8|34965.2|183
1692180600000|2023-08-16 10:10:00|34976.3|34972.7|34955.3|34951.7|34976.3|34972.7|34950.8|34947.2|162
1692180900000|2023-08-16 10:15:00|34954.3|34950.7|34957.8|34954.2|34961.8|34958.2|34944.3|34940.7|217
1692181200000|2023-08-16 10:20:00|34958.3|34954.7|34963.8|34960.2|34966.8|34963.2|34951.3|34947.7|147
1692181500000|2023-08-16 10:25:00|34964.3|34960.7|34970.8|34967.2|34973.3|34969.7|34963.8|34960.2|59
1692181800000|2023-08-16 10:30:00|34970.3|34966.7|34975.8|34972.2|34976.8|34973.2|34956.8|34953.2|450
1692182100000|2023-08-16 10:35:00|34975.3|34971.7|34970.8|34967.2|34975.8|34972.2|34964.8|34961.2|116
1692182400000|2023-08-16 10:40:00|34970.3|34966.7|34962.8|34959.2|34970.8|34967.2|34951.8|34948.2|257
1692182700000|2023-08-16 10:45:00|34962.3|34958.7|34959.8|34956.2|34969.3|34965.7|34955.8|34952.2|141
1692183000000|2023-08-16 10:50:00|34960.3|34956.7|34960.3|34956.7|34966.8|34963.2|34947.3|34943.7|163
1692183300000|2023-08-16 10:55:00|34960.8|34957.2|34957.3|34953.7|34968.3|34964.7|34956.3|34952.7|104
1692183600000|2023-08-16 11:00:00|34956.8|34953.2|34955.8|34952.2|34961.3|34957.7|34947.8|34944.2|209
1692183900000|2023-08-16 11:05:00|34956.3|34952.7|34945.8|34942.2|34957.8|34954.2|34944.8|34941.2|260
1692184200000|2023-08-16 11:10:00|34945.3|34941.7|34935.8|34932.2|34946.8|34943.2|34930.8|34927.2|273
1692184500000|2023-08-16 11:15:00|34935.3|34931.7|34945.3|34941.7|34947.3|34943.7|34933.3|34929.7|157
1692184800000|2023-08-16 11:20:00|34944.8|34941.2|34949.3|34945.7|34952.8|34949.2|34941.8|34938.2|144
1692185100000|2023-08-16 11:25:00|34949.8|34946.2|34960.8|34957.2|34961.8|34958.2|34949.3|34945.7|248
1692185400000|2023-08-16 11:30:00|34960.3|34956.7|34972.3|34968.7|34972.8|34969.2|34956.3|34952.7|200
1692185700000|2023-08-16 11:35:00|34972.8|34969.2|34971.3|34967.7|34973.8|34970.2|34967.3|34963.7|109
1692186000000|2023-08-16 11:40:00|34971.8|34968.2|34963.3|34959.7|34979.3|34975.7|34961.3|34957.7|205
1692186300000|2023-08-16 11:45:00|34963.8|34960.2|34959.3|34955.7|34967.8|34964.2|34951.8|34948.2|196
1692186600000|2023-08-16 11:50:00|34958.8|34955.2|34957.8|34954.2|34962.3|34958.7|34956.8|34953.2|120
1692186900000|2023-08-16 11:55:00|34957.3|34953.7|34977.8|34974.2|34979.3|34975.7|34953.3|34949.7|259
1692187200000|2023-08-16 12:00:00|34977.3|34973.7|34981.8|34978.2|34984.8|34981.2|34973.8|34970.2|217
1692187500000|2023-08-16 12:05:00|34982.3|34978.7|34976.3|34972.7|34986.8|34983.2|34974.3|34970.7|176
1692187800000|2023-08-16 12:10:00|34977.8|34974.2|34962.8|34959.2|34978.8|34975.2|34961.3|34957.7|186
1692188100000|2023-08-16 12:15:00|34962.3|34958.7|34965.3|34961.7|34965.3|34961.7|34956.8|34953.2|175
1692188400000|2023-08-16 12:20:00|34964.8|34961.2|34938.8|34935.2|34966.8|34963.2|34938.8|34935.2|247
1692188700000|2023-08-16 12:25:00|34938.3|34934.7|34936.3|34932.7|34947.3|34943.7|34930.3|34926.7|255
1692189000000|2023-08-16 12:30:00|34935.8|34932.2|34951.8|34948.2|34955.8|34952.2|34924.8|34921.2|493
1692189300000|2023-08-16 12:35:00|34951.3|34947.7|34949.8|34946.2|34959.8|34956.2|34943.8|34940.2|299
1692189600000|2023-08-16 12:40:00|34950.3|34946.7|34940.8|34937.2|34950.8|34947.2|34936.8|34933.2|291
1692189900000|2023-08-16 12:45:00|34940.3|34936.7|34930.3|34926.7|34948.8|34945.2|34928.8|34925.2|290
1692190200000|2023-08-16 12:50:00|34929.8|34926.2|34907.8|34904.2|34930.3|34926.7|34907.3|34903.7|755
1692190500000|2023-08-16 12:55:00|34908.3|34904.7|34900.8|34897.2|34910.8|34907.2|34894.3|34890.7|646
1692190800000|2023-08-16 13:00:00|34900.3|34896.7|34906.8|34903.2|34914.3|34910.7|34894.8|34891.2|664
1692191100000|2023-08-16 13:05:00|34907.3|34903.7|34898.8|34895.2|34908.3|34904.7|34886.3|34882.7|445
1692191400000|2023-08-16 13:10:00|34898.3|34894.7|34908.8|34905.2|34909.8|34906.2|34889.3|34885.7|338
1692191700000|2023-08-16 13:15:00|34908.3|34904.7|34897.8|34894.2|34909.3|34905.7|34896.8|34893.2|287
1692192000000|2023-08-16 13:20:00|34898.3|34894.7|34890.8|34887.2|34899.3|34895.7|34885.3|34881.7|424
1692192300000|2023-08-16 13:25:00|34890.3|34886.7|34910.3|34906.7|34911.8|34908.2|34889.8|34886.2|996
1692192600000|2023-08-16 13:30:00|34909.7|34907.3|34980.7|34978.3|34996.7|34994.3|34903.7|34901.3|5525
1692192900000|2023-08-16 13:35:00|34979.7|34977.3|35073.7|35071.3|35104.7|35102.3|34974.2|34971.8|6110
1692193200000|2023-08-16 13:40:00|35074.7|35072.3|35097.7|35095.3|35115.7|35113.3|35071.7|35069.3|3375
1692193500000|2023-08-16 13:45:00|35098.2|35095.8|35135.7|35133.3|35137.2|35134.8|35095.7|35093.3|3259
1692193800000|2023-08-16 13:50:00|35135.1|35132.7|35102.1|35099.7|35137.1|35134.7|35094.6|35092.2|2766
1692194100000|2023-08-16 13:55:00|35101.1|35098.7|35070.1|35067.7|35106.1|35103.7|35068.1|35065.7|2084
1692194400000|2023-08-16 14:00:00|35069.6|35067.2|35047.1|35044.7|35071.6|35069.2|35038.6|35036.2|2348
1692194700000|2023-08-16 14:05:00|35046.6|35044.2|35062.1|35059.7|35080.1|35077.7|35046.6|35044.2|1826
1692195000000|2023-08-16 14:10:00|35061.6|35059.2|35043.1|35040.7|35098.1|35095.7|35041.6|35039.2|1723
1692195300000|2023-08-16 14:15:00|35042.6|35040.2|35072.1|35069.7|35081.1|35078.7|35033.1|35030.7|1503
1692195600000|2023-08-16 14:20:00|35071.6|35069.2|35058.1|35055.7|35090.1|35087.7|35054.6|35052.2|1132
1692195900000|2023-08-16 14:25:00|35057.6|35055.2|35052|35049.6|35068.5|35066.1|35049.5|35047.1|1068
1692196200000|2023-08-16 14:30:00|35052.5|35050.1|35049|35046.6|35064.5|35062.1|35027.5|35025.1|1230
1692196500000|2023-08-16 14:35:00|35049.5|35047.1|35035|35032.6|35053.5|35051.1|35021|35018.6|1324
1692196800000|2023-08-16 14:40:00|35034.5|35032.1|35050|35047.6|35059.5|35057.1|35027.5|35025.1|1197
1692197100000|2023-08-16 14:45:00|35049.5|35047.1|35025|35022.6|35050.5|35048.1|35019|35016.6|976
1692197400000|2023-08-16 14:50:00|35024.5|35022.1|35069.5|35067.1|35072.5|35070.1|35023.5|35021.1|1435
1692197700000|2023-08-16 14:55:00|35068.5|35066.1|35080|35077.6|35085.5|35083.1|35057.5|35055.1|1089
1692198000000|2023-08-16 15:00:00|35080.5|35078.1|35082|35079.6|35084.5|35082.1|35067|35064.6|748
1692198300000|2023-08-16 15:05:00|35082.5|35080.1|35061.5|35059.1|35091|35088.6|35056.5|35054.1|886
1692198600000|2023-08-16 15:10:00|35061|35058.6|35049.5|35047.1|35063.5|35061.1|35039|35036.6|903
1692198900000|2023-08-16 15:15:00|35048.5|35046.1|35047.5|35045.1|35053.5|35051.1|35035.5|35033.1|649
1692199200000|2023-08-16 15:20:00|35046.5|35044.1|35058.5|35056.1|35060.5|35058.1|35032|35029.6|706
1692199500000|2023-08-16 15:25:00|35057.5|35055.1|35044|35041.6|35058|35055.6|35029|35026.6|685
1692199800000|2023-08-16 15:30:00|35043|35040.6|35043.5|35041.1|35047.5|35045.1|35025.5|35023.1|655
1692200100000|2023-08-16 15:35:00|35043|35040.6|35036|35033.6|35061.5|35059.1|35028.5|35026.1|643
1692200400000|2023-08-16 15:40:00|35034.8|35032.4|35017.3|35014.9|35046.3|35043.9|35012.3|35009.9|736
1692200700000|2023-08-16 15:45:00|35017.8|35015.4|34997.3|34994.9|35028.3|35025.9|34991.3|34988.9|1418
1692201000000|2023-08-16 15:50:00|34996.8|34994.4|35005.3|35002.9|35008.8|35006.4|34979.3|34976.9|1282
1692201300000|2023-08-16 15:55:00|35005.8|35003.4|34978.3|34975.9|35008.8|35006.4|34963.3|34960.9|1595
1692201600000|2023-08-16 16:00:00|34976.8|34974.4|34972.3|34969.9|34995.8|34993.4|34969.3|34966.9|1135
1692201900000|2023-08-16 16:05:00|34972.8|34970.4|34948.8|34946.4|34980.3|34977.9|34946.3|34943.9|1027
1692202200000|2023-08-16 16:10:00|34948.3|34945.9|34919.8|34917.4|34949.3|34946.9|34912.3|34909.9|2020
1692202500000|2023-08-16 16:15:00|34919.3|34916.9|34919.3|34916.9|34937.8|34935.4|34909.3|34906.9|1231
1692202800000|2023-08-16 16:20:00|34917.8|34915.4|34925.8|34923.4|34928.3|34925.9|34904.3|34901.9|1199
1692203100000|2023-08-16 16:25:00|34925.3|34922.9|34918.8|34916.4|34930.8|34928.4|34910.3|34907.9|1057
1692203400000|2023-08-16 16:30:00|34919.3|34916.9|34935.8|34933.4|34943.8|34941.4|34912.3|34909.9|837
1692203700000|2023-08-16 16:35:00|34936.3|34933.9|34951.8|34949.4|34955.3|34952.9|34932.3|34929.9|859
1692204000000|2023-08-16 16:40:00|34952.3|34949.9|34944.8|34942.4|34961.8|34959.4|34940.8|34938.4|575
1692204300000|2023-08-16 16:45:00|34944.3|34941.9|34933.3|34930.9|34948.3|34945.9|34931.3|34928.9|425
1692204600000|2023-08-16 16:50:00|34933.8|34931.4|34927.3|34924.9|34938.8|34936.4|34927.3|34924.9|423
1692204900000|2023-08-16 16:55:00|34926.8|34924.4|34918.3|34915.9|34937.3|34934.9|34914.8|34912.4|604
1692205200000|2023-08-16 17:00:00|34919.6|34917.2|34921.1|34918.7|34934.6|34932.2|34915.1|34912.7|496
1692205500000|2023-08-16 17:05:00|34920.6|34918.2|34865.6|34863.2|34928.1|34925.7|34861.1|34858.7|1709
1692205800000|2023-08-16 17:10:00|34864.1|34861.7|34863.1|34860.7|34870.6|34868.2|34848.1|34845.7|1754
1692206100000|2023-08-16 17:15:00|34863.6|34861.2|34858.1|34855.7|34876.6|34874.2|34851.6|34849.2|850
1692206400000|2023-08-16 17:20:00|34858.6|34856.2|34862.6|34860.2|34876.1|34873.7|34851.1|34848.7|672
1692206700000|2023-08-16 17:25:00|34862.1|34859.7|34856.6|34854.2|34874.6|34872.2|34853.6|34851.2|576
1692207000000|2023-08-16 17:30:00|34856.1|34853.7|34858.6|34856.2|34862.6|34860.2|34839.6|34837.2|1051
1692207300000|2023-08-16 17:35:00|34859.1|34856.7|34877.6|34875.2|34881.6|34879.2|34853.6|34851.2|689
1692207600000|2023-08-16 17:40:00|34879.6|34877.2|34897.6|34895.2|34907.6|34905.2|34876.6|34874.2|994
1692207900000|2023-08-16 17:45:00|34897.1|34894.7|34937.1|34934.7|34951.6|34949.2|34897.1|34894.7|1541
1692208200000|2023-08-16 17:50:00|34937.6|34935.2|34940.1|34937.7|34955.1|34952.7|34928.1|34925.7|789
1692208500000|2023-08-16 17:55:00|34939.6|34937.2|34936.1|34933.7|34952.6|34950.2|34934.1|34931.7|346
1692208800000|2023-08-16 18:00:00|34937.1|34934.7|34880.1|34877.7|34938.1|34935.7|34859.1|34856.7|2170
1692209100000|2023-08-16 18:05:00|34880.6|34878.2|34895.6|34893.2|34900.6|34898.2|34875.6|34873.2|1056
1692209400000|2023-08-16 18:10:00|34896.1|34893.7|34877.1|34874.7|34896.1|34893.7|34849.6|34847.2|1581
1692209700000|2023-08-16 18:15:00|34877.6|34875.2|34935.6|34933.2|34942.6|34940.2|34868.6|34866.2|1441
1692210000000|2023-08-16 18:20:00|34936.6|34934.2|34966.1|34963.7|34980.6|34978.2|34932.6|34930.2|2026
1692210300000|2023-08-16 18:25:00|34965.6|34963.2|34957.1|34954.7|34976.6|34974.2|34927.6|34925.2|1357
1692210600000|2023-08-16 18:30:00|34957.6|34955.2|34976.6|34974.2|34994.1|34991.7|34956.1|34953.7|1664
1692210900000|2023-08-16 18:35:00|34977.1|34974.7|34961.9|34959.5|34984.6|34982.2|34955.9|34953.5|777
1692211200000|2023-08-16 18:40:00|34960.9|34958.5|34943.4|34941|34971.9|34969.5|34918.4|34916|1233
1692211500000|2023-08-16 18:45:00|34943.9|34941.5|34914.9|34912.5|34958.4|34956|34907.4|34905|1517
1692211800000|2023-08-16 18:50:00|34914.4|34912|34904.9|34902.5|34918.4|34916|34885.9|34883.5|1850
1692212100000|2023-08-16 18:55:00|34901.9|34899.5|34910.9|34908.5|34919.4|34917|34892.4|34890|1255
1692212400000|2023-08-16 19:00:00|34911.4|34909|34888.4|34886|34911.4|34909|34876.4|34874|1489
1692212700000|2023-08-16 19:05:00|34887.9|34885.5|34866.9|34864.5|34890.4|34888|34856.9|34854.5|1206
1692213000000|2023-08-16 19:10:00|34864.9|34862.5|34795.4|34793|34876.4|34874|34783.9|34781.5|4126
1692213300000|2023-08-16 19:15:00|34795.9|34793.5|34772.9|34770.5|34796.4|34794|34754.4|34752|2280
1692213600000|2023-08-16 19:20:00|34772.4|34770|34767.4|34765|34795.9|34793.5|34756.9|34754.5|1794
1692213900000|2023-08-16 19:25:00|34766.9|34764.5|34776.4|34774|34782.4|34780|34755.9|34753.5|1064
1692214200000|2023-08-16 19:30:00|34776.9|34774.5|34806.4|34804|34812.9|34810.5|34753.9|34751.5|1455
1692214500000|2023-08-16 19:35:00|34806.9|34804.5|34800.4|34798|34819.4|34817|34787.9|34785.5|1375
1692214800000|2023-08-16 19:40:00|34800.9|34798.5|34804.9|34802.5|34811.9|34809.5|34778.9|34776.5|1259
1692215100000|2023-08-16 19:45:00|34805.9|34803.5|34809|34806.6|34816.5|34814.1|34795.4|34793|1090
1692215400000|2023-08-16 19:50:00|34809.5|34807.1|34795|34792.6|34817|34814.6|34780|34777.6|1909
1692215700000|2023-08-16 19:55:00|34795.5|34793.1|34768|34765.6|34808|34805.6|34761|34758.6|4547
1692216000000|2023-08-16 20:00:00|34744|34741.6|34762.2|34757.4|34762.2|34757.4|34729.2|34724.4|2182
1692216300000|2023-08-16 20:05:00|34763.2|34758.4|34768.7|34763.9|34772.7|34767.9|34758.2|34753.4|641
1692216600000|2023-08-16 20:10:00|34768.2|34763.4|34773.7|34768.9|34783.2|34778.4|34759.7|34754.9|1348
1692216900000|2023-08-16 20:15:00|34773.2|34768.4|34764.2|34759.4|34774.2|34769.4|34761.7|34756.9|272
1692217200000|2023-08-16 20:20:00|34764.7|34759.9|34753.7|34748.9|34765.7|34760.9|34753.7|34748.9|148
1692217500000|2023-08-16 20:25:00|34753.2|34748.4|34756.2|34751.4|34757.7|34752.9|34748.7|34743.9|177
1692217800000|2023-08-16 20:30:00|34755.2|34750.4|34760.2|34755.4|34761.2|34756.4|34752.7|34747.9|268
1692218100000|2023-08-16 20:35:00|34761.2|34756.4|34769.2|34764.4|34770.7|34765.9|34758.2|34753.4|289
1692218400000|2023-08-16 20:40:00|34768.7|34763.9|34771.7|34766.9|34774.2|34769.4|34762.2|34757.4|224
1692218700000|2023-08-16 20:45:00|34772.2|34767.4|34766.7|34761.9|34774.2|34769.4|34765.7|34760.9|114
1692219000000|2023-08-16 20:50:00|34767.2|34762.4|34769.7|34764.9|34771.7|34766.9|34766.7|34761.9|61
1692219300000|2023-08-16 20:55:00|34770.2|34765.4|34773.5|34763.7|34774.2|34768.4|34767.7|34762.9|117
1692219600000|2023-08-16 21:00:00|34774|34764.2|34773.1|34763.3|34775|34765.2|34772.7|34762.9|0
1692219900000|2023-08-16 21:05:00|34773.4|34763.6|34775.2|34765.4|34775.9|34766.1|34773.2|34763.4|0
1692220200000|2023-08-16 21:10:00|34775.3|34765.5|34776.1|34766.3|34776.6|34766.8|34775|34765.2|0
1692220500000|2023-08-16 21:15:00|34776.6|34766.8|34776.5|34766.7|34778.8|34769|34775.6|34765.8|0
1692220800000|2023-08-16 21:20:00|34776.2|34766.4|34776.8|34767|34777.3|34767.5|34776.2|34766.4|0
1692221100000|2023-08-16 21:25:00|34776.5|34766.7|34777.7|34767.9|34778.8|34769|34776.4|34766.6|0
1692221400000|2023-08-16 21:30:00|34777.8|34768|34776.3|34766.5|34777.8|34768|34775.5|34765.7|0
1692221700000|2023-08-16 21:35:00|34775.6|34765.8|34772.6|34762.8|34776.3|34766.5|34772.6|34762.8|0
1692222000000|2023-08-16 21:40:00|34772|34762.2|34775.3|34765.5|34775.3|34765.5|34772|34762.2|0
1692222300000|2023-08-16 21:45:00|34773.9|34764.1|34773|34763.2|34773.9|34764.1|34772.7|34762.9|0
1692222600000|2023-08-16 21:50:00|34773.2|34763.4|34781.4|34771.6|34781.9|34772.1|34773.2|34763.4|0
1692222900000|2023-08-16 21:55:00|34781.6|34771.8|34781.7|34771.9|34782.8|34773|34781.3|34771.5|0
1692223200000|2023-08-16 22:00:00|34780|34775.2|34790|34785.2|34795.5|34790.7|34780|34775.2|207
1692223500000|2023-08-16 22:05:00|34789.5|34784.7|34788.5|34783.7|34795.5|34790.7|34784.5|34779.7|145
1692223800000|2023-08-16 22:10:00|34789|34784.2|34791|34786.2|34795|34790.2|34788.5|34783.7|80
1692224100000|2023-08-16 22:15:00|34790.5|34785.7|34791|34786.2|34793|34788.2|34788.5|34783.7|56
1692224400000|2023-08-16 22:20:00|34790.5|34785.7|34788.5|34783.7|34790.5|34785.7|34784.5|34779.7|97
1692224700000|2023-08-16 22:25:00|34787.5|34782.7|34793|34788.2|34794.5|34789.7|34787|34782.2|81
1692225000000|2023-08-16 22:30:00|34792.5|34787.7|34787|34782.2|34795.5|34790.7|34787|34782.2|71
1692225300000|2023-08-16 22:35:00|34786.5|34781.7|34781|34776.2|34787.5|34782.7|34781|34776.2|30
1692225600000|2023-08-16 22:40:00|34781.5|34776.7|34782.5|34777.7|34783|34778.2|34778.5|34773.7|45
1692225900000|2023-08-16 22:45:00|34782|34777.2|34782|34777.2|34782.5|34777.7|34779|34774.2|17
1692226200000|2023-08-16 22:50:00|34781.5|34776.7|34780.5|34775.7|34782.5|34777.7|34780.5|34775.7|14
1692226500000|2023-08-16 22:55:00|34780|34775.2|34772|34767.2|34780.5|34775.7|34771|34766.2|67
1692226800000|2023-08-16 23:00:00|34772.5|34767.7|34773|34768.2|34773.5|34768.7|34763.5|34758.7|82
1692227100000|2023-08-16 23:05:00|34773.5|34768.7|34776|34771.2|34776|34771.2|34770|34765.2|39
1692227400000|2023-08-16 23:10:00|34776.5|34771.7|34776|34771.2|34778.5|34773.7|34773|34768.2|31
1692227700000|2023-08-16 23:15:00|34776.5|34771.7|34780.5|34775.7|34781|34776.2|34776.5|34771.7|25
1692228000000|2023-08-16 23:20:00|34780|34775.2|34775|34770.2|34780|34775.2|34775|34770.2|24
1692228300000|2023-08-16 23:25:00|34774.5|34769.7|34777|34772.2|34777.5|34772.7|34774|34769.2|37
1692228600000|2023-08-16 23:30:00|34777.5|34772.7|34777|34772.2|34783|34778.2|34774|34769.2|100
1692228900000|2023-08-16 23:35:00|34777.5|34772.7|34768|34763.2|34780|34775.2|34767|34762.2|111
1692229200000|2023-08-16 23:40:00|34767.5|34762.7|34764|34759.2|34768.5|34763.7|34763|34758.2|89
1692229500000|2023-08-16 23:45:00|34764.5|34759.7|34774|34769.2|34774|34769.2|34764.5|34759.7|32
1692229800000|2023-08-16 23:50:00|34775|34770.2|34774|34769.2|34776|34771.2|34767|34762.2|82
1692230100000|2023-08-16 23:55:00|34775|34770.2|34772|34767.2|34775|34770.2|34769|34764.2|101
1692230400000|2023-08-17 00:00:00|34772.5|34767.7|34757|34752.2|34772.5|34767.7|34750|34745.2|258
1692230700000|2023-08-17 00:05:00|34756.5|34751.7|34757.5|34752.7|34765|34760.2|34755|34750.2|88
1692231000000|2023-08-17 00:10:00|34758|34753.2|34753.5|34748.7|34760.5|34755.7|34746.5|34741.7|111
1692231300000|2023-08-17 00:15:00|34754|34749.2|34731|34726.2|34754.5|34749.7|34727|34722.2|237
1692231600000|2023-08-17 00:20:00|34730.5|34725.7|34745|34740.2|34746|34741.2|34728|34723.2|211
1692231900000|2023-08-17 00:25:00|34744|34739.2|34741.5|34736.7|34753.5|34748.7|34741|34736.2|87
1692232200000|2023-08-17 00:30:00|34742|34737.2|34742|34737.2|34745.5|34740.7|34735|34730.2|135
1692232500000|2023-08-17 00:35:00|34741|34736.2|34733|34728.2|34742.5|34737.7|34730|34725.2|119
1692232800000|2023-08-17 00:40:00|34732|34727.2|34741|34736.2|34744.5|34739.7|34732|34727.2|86
1692233100000|2023-08-17 00:45:00|34741.5|34736.7|34744|34739.2|34745|34740.2|34732|34727.2|163
1692233400000|2023-08-17 00:50:00|34744.5|34739.7|34741|34736.2|34749.5|34744.7|34739|34734.2|50
1692233700000|2023-08-17 00:55:00|34740.5|34735.7|34743|34738.2|34746|34741.2|34738.5|34733.7|38
1692234000000|2023-08-17 01:00:00|34742.5|34737.7|34739|34734.2|34750.5|34745.7|34739|34734.2|79
1692234300000|2023-08-17 01:05:00|34738.5|34733.7|34742|34737.2|34742|34737.2|34736|34731.2|60
1692234600000|2023-08-17 01:10:00|34741.5|34736.7|34737|34732.2|34742|34737.2|34729.5|34724.7|106
1692234900000|2023-08-17 01:15:00|34736.5|34731.7|34737|34732.2|34743.5|34738.7|34732|34727.2|83
1692235200000|2023-08-17 01:20:00|34737.5|34732.7|34732|34727.2|34741.5|34736.7|34709|34704.2|324
1692235500000|2023-08-17 01:25:00|34731.5|34726.7|34727|34722.2|34734|34729.2|34718|34713.2|100
1692235800000|2023-08-17 01:30:00|34727.5|34722.7|34725.5|34720.7|34733.5|34728.7|34718.5|34713.7|142
1692236100000|2023-08-17 01:35:00|34725|34720.2|34743.5|34738.7|34744|34739.2|34719|34714.2|113
1692236400000|2023-08-17 01:40:00|34744|34739.2|34741|34736.2|34752.5|34747.7|34739|34734.2|136
1692236700000|2023-08-17 01:45:00|34741.5|34736.7|34744|34739.2|34752|34747.2|34741|34736.2|156
1692237000000|2023-08-17 01:50:00|34743.5|34738.7|34740.5|34735.7|34747|34742.2|34735|34730.2|90
1692237300000|2023-08-17 01:55:00|34741|34736.2|34757.5|34752.7|34757.5|34752.7|34738|34733.2|207
1692237600000|2023-08-17 02:00:00|34757|34752.2|34766|34761.2|34768|34763.2|34756.5|34751.7|188
1692237900000|2023-08-17 02:05:00|34765.5|34760.7|34751.5|34746.7|34766|34761.2|34750|34745.2|83
1692238200000|2023-08-17 02:10:00|34752|34747.2|34756|34751.2|34761|34756.2|34750|34745.2|26
1692238500000|2023-08-17 02:15:00|34756.5|34751.7|34764|34759.2|34764|34759.2|34747.5|34742.7|76
1692238800000|2023-08-17 02:20:00|34764.5|34759.7|34765|34760.2|34768.5|34763.7|34763.5|34758.7|86
1692239100000|2023-08-17 02:25:00|34764.5|34759.7|34766|34761.2|34768|34763.2|34759|34754.2|57
1692239400000|2023-08-17 02:30:00|34766.5|34761.7|34770.5|34765.7|34772.5|34767.7|34763|34758.2|84
1692239700000|2023-08-17 02:35:00|34771|34766.2|34783|34778.2|34783.5|34778.7|34768|34763.2|134
1692240000000|2023-08-17 02:40:00|34784|34779.2|34773|34768.2|34784|34779.2|34770|34765.2|88
1692240300000|2023-08-17 02:45:00|34772.5|34767.7|34769.5|34764.7|34777|34772.2|34767|34762.2|89
1692240600000|2023-08-17 02:50:00|34770|34765.2|34768|34763.2|34770|34765.2|34762.5|34757.7|105
1692240900000|2023-08-17 02:55:00|34767.5|34762.7|34776|34771.2|34779|34774.2|34762|34757.2|88
1692241200000|2023-08-17 03:00:00|34775.5|34770.7|34780|34775.2|34781|34776.2|34771.5|34766.7|57
1692241500000|2023-08-17 03:05:00|34779.5|34774.7|34778|34773.2|34788.5|34783.7|34775|34770.2|101
1692241800000|2023-08-17 03:10:00|34777.5|34772.7|34782|34777.2|34787|34782.2|34775|34770.2|51
1692242100000|2023-08-17 03:15:00|34781.5|34776.7|34781|34776.2|34785.5|34780.7|34778.5|34773.7|37
1692242400000|2023-08-17 03:20:00|34781.5|34776.7|34789|34784.2|34790|34785.2|34780.5|34775.7|97
1692242700000|2023-08-17 03:25:00|34788.5|34783.7|34792.5|34787.7|34795|34790.2|34778|34773.2|152
1692243000000|2023-08-17 03:30:00|34792|34787.2|34796.5|34791.7|34800.5|34795.7|34792|34787.2|117
1692243300000|2023-08-17 03:35:00|34796|34791.2|34801|34796.2|34801.5|34796.7|34793.5|34788.7|81
1692243600000|2023-08-17 03:40:00|34800.5|34795.7|34801|34796.2|34801.5|34796.7|34797|34792.2|64
1692243900000|2023-08-17 03:45:00|34800.5|34795.7|34801|34796.2|34802.5|34797.7|34795.5|34790.7|86
1692244200000|2023-08-17 03:50:00|34800.5|34795.7|34795|34790.2|34800.5|34795.7|34789.5|34784.7|55
1692244500000|2023-08-17 03:55:00|34794.5|34789.7|34807|34802.2|34808.5|34803.7|34793|34788.2|112
1692244800000|2023-08-17 04:00:00|34806.5|34801.7|34801|34796.2|34809.5|34804.7|34799|34794.2|71
1692245100000|2023-08-17 04:05:00|34801.5|34796.7|34808|34803.2|34813.5|34808.7|34801.5|34796.7|77
1692245400000|2023-08-17 04:10:00|34807.5|34802.7|34804.5|34799.7|34808.5|34803.7|34804|34799.2|30
1692245700000|2023-08-17 04:15:00|34805|34800.2|34812.5|34807.7|34815|34810.2|34805|34800.2|27
1692246000000|2023-08-17 04:20:00|34812|34807.2|34810.5|34805.7|34816|34811.2|34810|34805.2|44
1692246300000|2023-08-17 04:25:00|34809.5|34804.7|34809.5|34804.7|34811|34806.2|34805|34800.2|78
1692246600000|2023-08-17 04:30:00|34810|34805.2|34807.5|34802.7|34813.5|34808.7|34806.5|34801.7|84
1692246900000|2023-08-17 04:35:00|34808|34803.2|34807.5|34802.7|34810.5|34805.7|34806|34801.2|31
1692247200000|2023-08-17 04:40:00|34807|34802.2|34807|34802.2|34808|34803.2|34804.5|34799.7|17
1692247500000|2023-08-17 04:45:00|34806.5|34801.7|34806.5|34801.7|34809|34804.2|34805|34800.2|12
1692247800000|2023-08-17 04:50:00|34806|34801.2|34808.5|34803.7|34809.5|34804.7|34806|34801.2|24
1692248100000|2023-08-17 04:55:00|34809|34804.2|34801|34796.2|34809|34804.2|34800.5|34795.7|67
1692248400000|2023-08-17 05:00:00|34801.5|34796.7|34791.5|34786.7|34804|34799.2|34791.5|34786.7|118
1692248700000|2023-08-17 05:05:00|34792|34787.2|34793|34788.2|34797|34792.2|34788.5|34783.7|97
1692249000000|2023-08-17 05:10:00|34792.5|34787.7|34800|34795.2|34800.5|34795.7|34792.5|34787.7|51
1692249300000|2023-08-17 05:15:00|34800.5|34795.7|34786|34781.2|34800.5|34795.7|34782.5|34777.7|72
1692249600000|2023-08-17 05:20:00|34785.5|34780.7|34787|34782.2|34793|34788.2|34784.5|34779.7|66
1692249900000|2023-08-17 05:25:00|34787.5|34782.7|34783|34778.2|34792|34787.2|34779|34774.2|68
1692250200000|2023-08-17 05:30:00|34783.5|34778.7|34770.5|34765.7|34785.5|34780.7|34769.5|34764.7|150
1692250500000|2023-08-17 05:35:00|34771|34766.2|34761|34756.2|34775.5|34770.7|34758.5|34753.7|160
1692250800000|2023-08-17 05:40:00|34761.5|34756.7|34766.5|34761.7|34769|34764.2|34758.5|34753.7|109
1692251100000|2023-08-17 05:45:00|34767|34762.2|34749.5|34744.7|34772.5|34767.7|34749.5|34744.7|171
1692251400000|2023-08-17 05:50:00|34750|34745.2|34769|34764.2|34770|34765.2|34747.5|34742.7|154
1692251700000|2023-08-17 05:55:00|34768.5|34763.7|34778|34773.2|34780|34775.2|34767|34762.2|81
1692252000000|2023-08-17 06:00:00|34777.4|34773.8|34785.4|34781.8|34785.4|34781.8|34771.4|34767.8|132
1692252300000|2023-08-17 06:05:00|34784.9|34781.3|34797.4|34793.8|34798.4|34794.8|34781.4|34777.8|102
1692252600000|2023-08-17 06:10:00|34798.4|34794.8|34790.4|34786.8|34798.4|34794.8|34790.4|34786.8|126
1692252900000|2023-08-17 06:15:00|34790.9|34787.3|34801.4|34797.8|34803.4|34799.8|34778.4|34774.8|248
1692253200000|2023-08-17 06:20:00|34801.9|34798.3|34807.4|34803.8|34809.4|34805.8|34795.9|34792.3|111
1692253500000|2023-08-17 06:25:00|34807.9|34804.3|34818.4|34814.8|34820.4|34816.8|34804.4|34800.8|219
1692253800000|2023-08-17 06:30:00|34817.9|34814.3|34825.4|34821.8|34825.4|34821.8|34815.4|34811.8|145
1692254100000|2023-08-17 06:35:00|34825.9|34822.3|34832.4|34828.8|34835.4|34831.8|34822.4|34818.8|178
1692254400000|2023-08-17 06:40:00|34832.9|34829.3|34831.4|34827.8|34835.4|34831.8|34824.9|34821.3|135
1692254700000|2023-08-17 06:45:00|34831.9|34828.3|34825.4|34821.8|34834.9|34831.3|34817.9|34814.3|107
1692255000000|2023-08-17 06:50:00|34825.9|34822.3|34825.4|34821.8|34833.9|34830.3|34817.9|34814.3|136
1692255300000|2023-08-17 06:55:00|34825.9|34822.3|34824.4|34820.8|34836.4|34832.8|34822.4|34818.8|352
1692255600000|2023-08-17 07:00:00|34823.9|34820.3|34836.4|34832.8|34840.4|34836.8|34823.9|34820.3|642
1692255900000|2023-08-17 07:05:00|34834.9|34831.3|34830.4|34826.8|34837.4|34833.8|34817.9|34814.3|289
1692256200000|2023-08-17 07:10:00|34829.9|34826.3|34821.4|34817.8|34832.4|34828.8|34816.9|34813.3|269
1692256500000|2023-08-17 07:15:00|34820.9|34817.3|34823.4|34819.8|34831.4|34827.8|34813.9|34810.3|167
1692256800000|2023-08-17 07:20:00|34824.4|34820.8|34810.9|34807.3|34824.4|34820.8|34801.9|34798.3|229
1692257100000|2023-08-17 07:25:00|34810.4|34806.8|34802.4|34798.8|34811.4|34807.8|34793.4|34789.8|226
1692257400000|2023-08-17 07:30:00|34802.9|34799.3|34813.4|34809.8|34817.4|34813.8|34794.4|34790.8|280
1692257700000|2023-08-17 07:35:00|34812.9|34809.3|34821.9|34818.3|34827.4|34823.8|34805.9|34802.3|236
1692258000000|2023-08-17 07:40:00|34821.4|34817.8|34802.4|34798.8|34824.4|34820.8|34798.4|34794.8|213
1692258300000|2023-08-17 07:45:00|34801.9|34798.3|34800.4|34796.8|34807.4|34803.8|34794.4|34790.8|151
1692258600000|2023-08-17 07:50:00|34799.9|34796.3|34781.9|34778.3|34801.4|34797.8|34781.4|34777.8|191
1692258900000|2023-08-17 07:55:00|34781.4|34777.8|34808.4|34804.8|34813.4|34809.8|34780.4|34776.8|240
1692259200000|2023-08-17 08:00:00|34809.4|34805.8|34808.4|34804.8|34816.4|34812.8|34800.4|34796.8|264
1692259500000|2023-08-17 08:05:00|34807.9|34804.3|34801.4|34797.8|34818.4|34814.8|34798.4|34794.8|327
1692259800000|2023-08-17 08:10:00|34802.4|34798.8|34808.4|34804.8|34813.4|34809.8|34801.9|34798.3|157
1692260100000|2023-08-17 08:15:00|34808.9|34805.3|34802.4|34798.8|34810.4|34806.8|34790.9|34787.3|433
1692260400000|2023-08-17 08:20:00|34802.9|34799.3|34793.4|34789.8|34808.4|34804.8|34790.9|34787.3|269
1692260700000|2023-08-17 08:25:00|34792.9|34789.3|34795.4|34791.8|34801.9|34798.3|34786.9|34783.3|282
1692261000000|2023-08-17 08:30:00|34795.9|34792.3|34808.4|34804.8|34809.9|34806.3|34793.4|34789.8|182
1692261300000|2023-08-17 08:35:00|34807.9|34804.3|34815.9|34812.3|34817.4|34813.8|34806.9|34803.3|148
1692261600000|2023-08-17 08:40:00|34814.9|34811.3|34822.4|34818.8|34825.9|34822.3|34812.9|34809.3|242
1692261900000|2023-08-17 08:45:00|34822.9|34819.3|34813.9|34810.3|34824.4|34820.8|34806.9|34803.3|127
1692262200000|2023-08-17 08:50:00|34814.4|34810.8|34795.4|34791.8|34817.9|34814.3|34790.9|34787.3|235
1692262500000|2023-08-17 08:55:00|34795.9|34792.3|34792.4|34788.8|34799.9|34796.3|34785.9|34782.3|166
1692262800000|2023-08-17 09:00:00|34791.9|34788.3|34796.4|34792.8|34798.4|34794.8|34786.4|34782.8|130
1692263100000|2023-08-17 09:05:00|34795.9|34792.3|34785.4|34781.8|34795.9|34792.3|34779.9|34776.3|249
1692263400000|2023-08-17 09:10:00|34785.9|34782.3|34789.4|34785.8|34800.4|34796.8|34785.9|34782.3|355
1692263700000|2023-08-17 09:15:00|34789.9|34786.3|34794.4|34790.8|34800.4|34796.8|34787.9|34784.3|283
1692264000000|2023-08-17 09:20:00|34793.9|34790.3|34801.9|34798.3|34808.9|34805.3|34791.9|34788.3|250
1692264300000|2023-08-17 09:25:00|34801.4|34797.8|34787.4|34783.8|34804.9|34801.3|34779.9|34776.3|223
1692264600000|2023-08-17 09:30:00|34786.9|34783.3|34772.4|34768.8|34791.9|34788.3|34770.4|34766.8|191
1692264900000|2023-08-17 09:35:00|34773.4|34769.8|34796.9|34793.3|34797.4|34793.8|34772.4|34768.8|163
1692265200000|2023-08-17 09:40:00|34798.4|34794.8|34799.4|34795.8|34799.4|34795.8|34786.4|34782.8|183
1692265500000|2023-08-17 09:45:00|34799.9|34796.3|34811.4|34807.8|34822.4|34818.8|34794.4|34790.8|344
1692265800000|2023-08-17 09:50:00|34810.9|34807.3|34822.4|34818.8|34825.4|34821.8|34810.4|34806.8|147
1692266100000|2023-08-17 09:55:00|34821.9|34818.3|34815.4|34811.8|34823.4|34819.8|34813.4|34809.8|238
1692266400000|2023-08-17 10:00:00|34815.9|34812.3|34828.4|34824.8|34832.4|34828.8|34815.4|34811.8|369
1692266700000|2023-08-17 10:05:00|34828.9|34825.3|34828.4|34824.8|34833.4|34829.8|34824.4|34820.8|141
1692267000000|2023-08-17 10:10:00|34827.9|34824.3|34824.4|34820.8|34837.9|34834.3|34824.4|34820.8|195
1692267300000|2023-08-17 10:15:00|34824.9|34821.3|34834.9|34831.3|34835.4|34831.8|34823.4|34819.8|347
1692267600000|2023-08-17 10:20:00|34834.4|34830.8|34830.4|34826.8|34835.9|34832.3|34821.4|34817.8|192
1692267900000|2023-08-17 10:25:00|34830.9|34827.3|34816.9|34813.3|34838.9|34835.3|34815.4|34811.8|219
1692268200000|2023-08-17 10:30:00|34817.4|34813.8|34816.4|34812.8|34823.4|34819.8|34809.9|34806.3|242
1692268500000|2023-08-17 10:35:00|34815.9|34812.3|34812.9|34809.3|34820.9|34817.3|34810.4|34806.8|139
1692268800000|2023-08-17 10:40:00|34812.4|34808.8|34816.4|34812.8|34820.4|34816.8|34809.4|34805.8|192
1692269100000|2023-08-17 10:45:00|34816.9|34813.3|34800.4|34796.8|34819.9|34816.3|34798.9|34795.3|136
1692269400000|2023-08-17 10:50:00|34799.9|34796.3|34816.4|34812.8|34820.4|34816.8|34799.4|34795.8|138
1692269700000|2023-08-17 10:55:00|34816.9|34813.3|34816.4|34812.8|34822.4|34818.8|34813.4|34809.8|112
1692270000000|2023-08-17 11:00:00|34815.9|34812.3|34840.4|34836.8|34844.9|34841.3|34812.4|34808.8|1097
1692270300000|2023-08-17 11:05:00|34840.9|34837.3|34852.4|34848.8|34854.4|34850.8|34835.4|34831.8|384
1692270600000|2023-08-17 11:10:00|34852.9|34849.3|34836.9|34833.3|34853.4|34849.8|34830.4|34826.8|493
1692270900000|2023-08-17 11:15:00|34836.4|34832.8|34829.9|34826.3|34839.4|34835.8|34825.4|34821.8|312
1692271200000|2023-08-17 11:20:00|34830.4|34826.8|34825.4|34821.8|34830.9|34827.3|34816.4|34812.8|302
1692271500000|2023-08-17 11:25:00|34824.9|34821.3|34803.4|34799.8|34825.9|34822.3|34801.9|34798.3|303
1692271800000|2023-08-17 11:30:00|34803.9|34800.3|34800.4|34796.8|34810.4|34806.8|34796.4|34792.8|323
1692272100000|2023-08-17 11:35:00|34799.9|34796.3|34797.4|34793.8|34816.4|34812.8|34795.4|34791.8|392
1692272400000|2023-08-17 11:40:00|34796.9|34793.3|34803.9|34800.3|34806.4|34802.8|34791.9|34788.3|259
1692272700000|2023-08-17 11:45:00|34804.4|34800.8|34798.4|34794.8|34804.9|34801.3|34791.9|34788.3|298
1692273000000|2023-08-17 11:50:00|34797.9|34794.3|34795.4|34791.8|34799.4|34795.8|34788.4|34784.8|189
1692273300000|2023-08-17 11:55:00|34795.9|34792.3|34800.4|34796.8|34803.4|34799.8|34795.4|34791.8|275
1692273600000|2023-08-17 12:00:00|34799.4|34795.8|34789.4|34785.8|34805.4|34801.8|34785.9|34782.3|341
1692273900000|2023-08-17 12:05:00|34789.9|34786.3|34773.4|34769.8|34792.4|34788.8|34770.4|34766.8|377
1692274200000|2023-08-17 12:10:00|34773.9|34770.3|34747.4|34743.8|34773.9|34770.3|34746.4|34742.8|867
1692274500000|2023-08-17 12:15:00|34746.9|34743.3|34763.4|34759.8|34768.4|34764.8|34746.9|34743.3|464
1692274800000|2023-08-17 12:20:00|34762.9|34759.3|34754.4|34750.8|34766.4|34762.8|34753.9|34750.3|393
1692275100000|2023-08-17 12:25:00|34753.4|34749.8|34739.4|34735.8|34756.4|34752.8|34735.4|34731.8|585
1692275400000|2023-08-17 12:30:00|34739.9|34736.3|34755.4|34751.8|34764.4|34760.8|34732.4|34728.8|1385
1692275700000|2023-08-17 12:35:00|34754.4|34750.8|34789.4|34785.8|34795.4|34791.8|34752.9|34749.3|1057
1692276000000|2023-08-17 12:40:00|34789.9|34786.3|34792.4|34788.8|34805.9|34802.3|34772.4|34768.8|659
1692276300000|2023-08-17 12:45:00|34792.9|34789.3|34800.4|34796.8|34804.4|34800.8|34789.4|34785.8|565
1692276600000|2023-08-17 12:50:00|34796.4|34792.8|34799.9|34796.3|34811.9|34808.3|34791.4|34787.8|540
1692276900000|2023-08-17 12:55:00|34800.4|34796.8|34799.4|34795.8|34810.4|34806.8|34796.4|34792.8|359
1692277200000|2023-08-17 13:00:00|34799.9|34796.3|34785.4|34781.8|34808.4|34804.8|34775.4|34771.8|695
1692277500000|2023-08-17 13:05:00|34784.4|34780.8|34779.4|34775.8|34790.4|34786.8|34773.4|34769.8|353
1692277800000|2023-08-17 13:10:00|34779.9|34776.3|34794.4|34790.8|34795.4|34791.8|34774.9|34771.3|484
1692278100000|2023-08-17 13:15:00|34793.9|34790.3|34803.4|34799.8|34807.4|34803.8|34784.4|34780.8|456
1692278400000|2023-08-17 13:20:00|34802.9|34799.3|34795.4|34791.8|34808.4|34804.8|34790.9|34787.3|299
1692278700000|2023-08-17 13:25:00|34795.9|34792.3|34830.9|34827.3|34837.9|34834.3|34793.4|34789.8|1456
1692279000000|2023-08-17 13:30:00|34830.3|34827.9|34833.3|34830.9|34867.3|34864.9|34812.8|34810.4|6075
1692279300000|2023-08-17 13:35:00|34833.8|34831.4|34849.4|34847|34864.3|34861.9|34822.8|34820.4|2864
1692279600000|2023-08-17 13:40:00|34848.9|34846.5|34849.8|34847.4|34893.8|34891.4|34843.1|34840.7|3002
1692279900000|2023-08-17 13:45:00|34850.3|34847.9|34827.3|34824.9|34850.8|34848.4|34825.8|34823.4|2371
1692280200000|2023-08-17 13:50:00|34825.7|34823.3|34812.2|34809.8|34844.7|34842.3|34811.2|34808.8|2119
1692280500000|2023-08-17 13:55:00|34811.2|34808.8|34837.2|34834.8|34858.7|34856.3|34798.2|34795.8|4616
1692280800000|2023-08-17 14:00:00|34836.7|34834.3|34854.2|34851.8|34875.2|34872.8|34833.7|34831.3|2402
1692281100000|2023-08-17 14:05:00|34853.7|34851.3|34872.7|34870.3|34879.2|34876.8|34819.2|34816.8|3094
1692281400000|2023-08-17 14:10:00|34873.2|34870.8|34851.2|34848.8|34878.2|34875.8|34825.7|34823.3|2533
1692281700000|2023-08-17 14:15:00|34849.7|34847.3|34858.7|34856.3|34874.2|34871.8|34842.2|34839.8|1700
1692282000000|2023-08-17 14:20:00|34859.9|34857.5|34866.4|34864|34891.4|34889|34856.9|34854.5|1562
1692282300000|2023-08-17 14:25:00|34865.9|34863.5|34866.4|34864|34877.4|34875|34853.4|34851|1154
1692282600000|2023-08-17 14:30:00|34866.9|34864.5|34828.9|34826.5|34872.9|34870.5|34822.4|34820|1738
1692282900000|2023-08-17 14:35:00|34829.4|34827|34813.4|34811|34838.4|34836|34801.9|34799.5|1877
1692283200000|2023-08-17 14:40:00|34812.9|34810.5|34834.9|34832.5|34851.9|34849.5|34808.9|34806.5|1365
1692283500000|2023-08-17 14:45:00|34835.4|34833|34842.4|34840|34844.9|34842.5|34815.4|34813|1334
1692283800000|2023-08-17 14:50:00|34842.9|34840.5|34866.9|34864.5|34873.9|34871.5|34835.4|34833|1416
1692284100000|2023-08-17 14:55:00|34866.4|34864|34826.9|34824.5|34869.4|34867|34823.9|34821.5|1060
1692284400000|2023-08-17 15:00:00|34827.4|34825|34801.4|34799|34832.4|34830|34796.4|34794|1545
1692284700000|2023-08-17 15:05:00|34800.9|34798.5|34791.4|34789|34817.4|34815|34782.4|34780|1693
1692285000000|2023-08-17 15:10:00|34791.9|34789.5|34791.4|34789|34802.4|34800|34776.4|34774|1256
1692285300000|2023-08-17 15:15:00|34791.9|34789.5|34771.9|34769.5|34792.9|34790.5|34767.4|34765|1496
1692285600000|2023-08-17 15:20:00|34772.4|34770|34763.9|34761.5|34776.4|34774|34751.4|34749|2108
1692285900000|2023-08-17 15:25:00|34763.4|34761|34740.4|34738|34765.4|34763|34725.4|34723|1899
1692286200000|2023-08-17 15:30:00|34740.9|34738.5|34737.9|34735.5|34750.4|34748|34731.4|34729|1517
1692286500000|2023-08-17 15:35:00|34738.4|34736|34731.4|34729|34745.4|34743|34713.9|34711.5|1591
1692286800000|2023-08-17 15:40:00|34732.9|34730.5|34733.9|34731.5|34759.9|34757.5|34728.9|34726.5|1320
1692287100000|2023-08-17 15:45:00|34733.4|34731|34702.4|34700|34739.9|34737.5|34697.9|34695.5|1220
1692287400000|2023-08-17 15:50:00|34702.9|34700.5|34701.4|34699|34739.4|34737|34697.9|34695.5|1338
1692287700000|2023-08-17 15:55:00|34700.9|34698.5|34735.9|34733.5|34735.9|34733.5|34695.4|34693|1080
1692288000000|2023-08-17 16:00:00|34734.9|34732.5|34721.4|34719|34738.9|34736.5|34712.9|34710.5|759
1692288300000|2023-08-17 16:05:00|34720.9|34718.5|34700.4|34698|34721.9|34719.5|34688.9|34686.5|1108
1692288600000|2023-08-17 16:10:00|34700.9|34698.5|34723.4|34721|34726.9|34724.5|34700.9|34698.5|990
1692288900000|2023-08-17 16:15:00|34722.9|34720.5|34719.4|34717|34725.9|34723.5|34705.9|34703.5|818
1692289200000|2023-08-17 16:20:00|34718.9|34716.5|34775.9|34773.5|34776.9|34774.5|34713.4|34711|1283
1692289500000|2023-08-17 16:25:00|34776.4|34774|34787.9|34785.5|34807.9|34805.5|34767.9|34765.5|1894
1692289800000|2023-08-17 16:30:00|34788.9|34786.5|34760.9|34758.5|34799.9|34797.5|34755.4|34753|1052
1692290100000|2023-08-17 16:35:00|34762.4|34760|34748.9|34746.5|34769.9|34767.5|34740.9|34738.5|632
1692290400000|2023-08-17 16:40:00|34748.4|34746|34741.9|34739.5|34760.9|34758.5|34739.4|34737|571
1692290700000|2023-08-17 16:45:00|34742.4|34740|34747.9|34745.5|34750.4|34748|34723.4|34721|723
1692291000000|2023-08-17 16:50:00|34748.4|34746|34774.9|34772.5|34776.4|34774|34747.9|34745.5|889
1692291300000|2023-08-17 16:55:00|34775.4|34773|34779.9|34777.5|34779.9|34777.5|34763.4|34761|771
1692291600000|2023-08-17 17:00:00|34780.9|34778.5|34757.3|34754.9|34787.9|34785.5|34756.3|34753.9|849
1692291900000|2023-08-17 17:05:00|34756.8|34754.4|34741.3|34738.9|34764.3|34761.9|34741.3|34738.9|685
1692292200000|2023-08-17 17:10:00|34740.8|34738.4|34744.3|34741.9|34748.8|34746.4|34730.3|34727.9|567
1692292500000|2023-08-17 17:15:00|34746.8|34744.4|34728.8|34726.4|34753.3|34750.9|34727.3|34724.9|565
1692292800000|2023-08-17 17:20:00|34729.3|34726.9|34691.8|34689.4|34729.8|34727.4|34691.3|34688.9|1159
1692293100000|2023-08-17 17:25:00|34691.3|34688.9|34680.3|34677.9|34697.8|34695.4|34670.3|34667.9|1249
1692293400000|2023-08-17 17:30:00|34680.8|34678.4|34673.8|34671.4|34680.8|34678.4|34667.3|34664.9|1011
1692293700000|2023-08-17 17:35:00|34674.3|34671.9|34689.3|34686.9|34696.3|34693.9|34671.3|34668.9|741
1692294000000|2023-08-17 17:40:00|34689.8|34687.4|34666.3|34663.9|34696.3|34693.9|34653.3|34650.9|1697
1692294300000|2023-08-17 17:45:00|34665.8|34663.4|34654.8|34652.4|34670.8|34668.4|34649.8|34647.4|703
1692294600000|2023-08-17 17:50:00|34655.3|34652.9|34668.8|34666.4|34674.3|34671.9|34654.3|34651.9|543
1692294900000|2023-08-17 17:55:00|34668.3|34665.9|34664.8|34662.4|34672.3|34669.9|34656.8|34654.4|493
1692295200000|2023-08-17 18:00:00|34665.8|34663.4|34649.8|34647.4|34667.8|34665.4|34648.3|34645.9|600
1692295500000|2023-08-17 18:05:00|34649.3|34646.9|34651.8|34649.4|34656.3|34653.9|34630.3|34627.9|1039
1692295800000|2023-08-17 18:10:00|34652.3|34649.9|34641.8|34639.4|34658.3|34655.9|34637.3|34634.9|666
1692296100000|2023-08-17 18:15:00|34642.3|34639.9|34633.3|34630.9|34642.3|34639.9|34619.8|34617.4|1117
1692296400000|2023-08-17 18:20:00|34632.8|34630.4|34628.8|34626.4|34640.3|34637.9|34606.3|34603.9|1069
1692296700000|2023-08-17 18:25:00|34629.3|34626.9|34646.3|34643.9|34651.3|34648.9|34615.3|34612.9|1112
1692297000000|2023-08-17 18:30:00|34646.8|34644.4|34613.3|34610.9|34648.8|34646.4|34608.3|34605.9|927
1692297300000|2023-08-17 18:35:00|34612.8|34610.4|34615.8|34613.4|34621.8|34619.4|34595.3|34592.9|946
1692297600000|2023-08-17 18:40:00|34616.3|34613.9|34597.3|34594.9|34618.3|34615.9|34596.3|34593.9|573
1692297900000|2023-08-17 18:45:00|34596.8|34594.4|34576.8|34574.4|34598.3|34595.9|34563.3|34560.9|2357
1692298200000|2023-08-17 18:50:00|34576.3|34573.9|34560.8|34558.4|34587.3|34584.9|34555.3|34552.9|1336
1692298500000|2023-08-17 18:55:00|34560.3|34557.9|34538.3|34535.9|34561.3|34558.9|34526.3|34523.9|1718
1692298800000|2023-08-17 19:00:00|34537.8|34535.4|34511.8|34509.4|34557.8|34555.4|34510.8|34508.4|1367
1692299100000|2023-08-17 19:05:00|34511.3|34508.9|34496.8|34494.4|34541.8|34539.4|34494.3|34491.9|1648
1692299400000|2023-08-17 19:10:00|34496.3|34493.9|34469.8|34467.4|34501.3|34498.9|34463.3|34460.9|1775
1692299700000|2023-08-17 19:15:00|34469.3|34466.9|34484.8|34482.4|34485.3|34482.9|34438.3|34435.9|2212
1692300000000|2023-08-17 19:20:00|34485.3|34482.9|34464.3|34461.9|34493.3|34490.9|34445.8|34443.4|1388
1692300300000|2023-08-17 19:25:00|34464.8|34462.4|34504.3|34501.9|34505.3|34502.9|34462.8|34460.4|1763
1692300600000|2023-08-17 19:30:00|34505.8|34503.4|34482.8|34480.4|34519.8|34517.4|34467.8|34465.4|1886
1692300900000|2023-08-17 19:35:00|34482.3|34479.9|34482.3|34479.9|34501.8|34499.4|34472.3|34469.9|1662
1692301200000|2023-08-17 19:40:00|34481.8|34479.4|34460.3|34457.9|34499.3|34496.9|34456.8|34454.4|1359
1692301500000|2023-08-17 19:45:00|34457.3|34454.9|34469.8|34467.4|34495.3|34492.9|34448.8|34446.4|1719
1692301800000|2023-08-17 19:50:00|34469.3|34466.9|34536.5|34534.1|34536.5|34534.1|34469.3|34466.9|2301
1692302100000|2023-08-17 19:55:00|34536|34533.6|34465.5|34463.1|34538|34535.6|34463.5|34461.1|3636
1692302400000|2023-08-17 20:00:00|34452.4|34450|34461.6|34456.8|34476.1|34471.3|34441.6|34436.8|2270
1692302700000|2023-08-17 20:05:00|34462.1|34457.3|34470.1|34465.3|34471.6|34466.8|34460.6|34455.8|561
1692303000000|2023-08-17 20:10:00|34469.6|34464.8|34465.6|34460.8|34477.1|34472.3|34464.6|34459.8|411
1692303300000|2023-08-17 20:15:00|34466.1|34461.3|34444.6|34439.8|34466.6|34461.8|34444.6|34439.8|233
1692303600000|2023-08-17 20:20:00|34444.1|34439.3|34448.6|34443.8|34466.6|34461.8|34442.1|34437.3|266
1692303900000|2023-08-17 20:25:00|34449.1|34444.3|34452.6|34447.8|34455.6|34450.8|34447.1|34442.3|248
1692304200000|2023-08-17 20:30:00|34451.6|34446.8|34452.1|34447.3|34458.6|34453.8|34449.1|34444.3|111
1692304500000|2023-08-17 20:35:00|34452.6|34447.8|34449.6|34444.8|34454.6|34449.8|34448.6|34443.8|80
1692304800000|2023-08-17 20:40:00|34450.1|34445.3|34450.6|34445.8|34453.6|34448.8|34442.1|34437.3|88
1692305100000|2023-08-17 20:45:00|34451.1|34446.3|34448.6|34443.8|34451.6|34446.8|34441.1|34436.3|186
1692305400000|2023-08-17 20:50:00|34450.1|34445.3|34452.6|34447.8|34454.1|34449.3|34448.1|34443.3|134
1692305700000|2023-08-17 20:55:00|34453.1|34448.3|34456.2|34446.4|34458.6|34453.8|34451.6|34446.4|192
1692306000000|2023-08-17 21:00:00|34457.1|34447.3|34458.3|34448.5|34459.9|34450.1|34457.1|34447.3|0
1692306300000|2023-08-17 21:05:00|34459.2|34449.4|34459.7|34449.9|34459.8|34450|34458.3|34448.5|0
1692306600000|2023-08-17 21:10:00|34459.8|34450|34460.6|34450.8|34462|34452.2|34458.6|34448.8|0
1692306900000|2023-08-17 21:15:00|34459.2|34449.4|34461.5|34451.7|34462.8|34453|34459.2|34449.4|0
1692307200000|2023-08-17 21:20:00|34461.4|34451.6|34460.2|34450.4|34462.2|34452.4|34459.4|34449.6|0
1692307500000|2023-08-17 21:25:00|34462.3|34452.5|34461.1|34451.3|34462.4|34452.6|34456.1|34446.3|0
1692307800000|2023-08-17 21:30:00|34460.3|34450.5|34458.8|34449|34460.3|34450.5|34457.8|34448|0
1692308100000|2023-08-17 21:35:00|34458.5|34448.7|34460.3|34450.5|34460.8|34451|34456.3|34446.5|0
1692308400000|2023-08-17 21:40:00|34460.5|34450.7|34464|34454.2|34464|34454.2|34460.5|34450.7|0
1692308700000|2023-08-17 21:45:00|34464.3|34454.5|34460.4|34450.6|34464.3|34454.5|34460.4|34450.6|0
1692309000000|2023-08-17 21:50:00|34460.1|34450.3|34456.8|34447|34460.1|34450.3|34455|34445.2|0
1692309300000|2023-08-17 21:55:00|34457.1|34447.3|34460.2|34450.4|34461.9|34452.1|34457.1|34447.3|0
1692309600000|2023-08-17 22:00:00|34458.8|34454|34463.3|34458.5|34485.3|34480.5|34454.8|34450|386
1692309900000|2023-08-17 22:05:00|34462.8|34458|34438.3|34433.5|34466.3|34461.5|34436.8|34432|477
1692310200000|2023-08-17 22:10:00|34437.8|34433|34441.3|34436.5|34448.3|34443.5|34421.3|34416.5|438
1692310500000|2023-08-17 22:15:00|34440.8|34436|34432.3|34427.5|34444.8|34440|34431.3|34426.5|61
1692310800000|2023-08-17 22:20:00|34431.8|34427|34445.3|34440.5|34446.8|34442|34430.8|34426|101
1692311100000|2023-08-17 22:25:00|34445.8|34441|34447.8|34443|34448.3|34443.5|34441.8|34437|73
1692311400000|2023-08-17 22:30:00|34448.3|34443.5|34445.8|34441|34451.8|34447|34443.8|34439|110
1692311700000|2023-08-17 22:35:00|34446.3|34441.5|34430.8|34426|34447.8|34443|34430.8|34426|113
1692312000000|2023-08-17 22:40:00|34431.3|34426.5|34437.3|34432.5|34441.3|34436.5|34429.8|34425|118
1692312300000|2023-08-17 22:45:00|34436.8|34432|34442.8|34438|34444.8|34440|34436.3|34431.5|62
1692312600000|2023-08-17 22:50:00|34442.3|34437.5|34442.3|34437.5|34445.3|34440.5|34439.8|34435|33
1692312900000|2023-08-17 22:55:00|34442.8|34438|34447.8|34443|34451.3|34446.5|34440.8|34436|108
1692313200000|2023-08-17 23:00:00|34448.3|34443.5|34466.3|34461.5|34466.3|34461.5|34448.3|34443.5|177
1692313500000|2023-08-17 23:05:00|34466.8|34462|34455.3|34450.5|34469.8|34465|34455.3|34450.5|206
1692313800000|2023-08-17 23:10:00|34453.8|34449|34462.3|34457.5|34469.8|34465|34452.3|34447.5|376
1692314100000|2023-08-17 23:15:00|34462.8|34458|34463.3|34458.5|34465.8|34461|34460.8|34456|75
1692314400000|2023-08-17 23:20:00|34463.8|34459|34463.8|34459|34466.8|34462|34462.3|34457.5|23
1692314700000|2023-08-17 23:25:00|34464.3|34459.5|34469.8|34465|34469.8|34465|34464.3|34459.5|38
1692315000000|2023-08-17 23:30:00|34471.8|34467|34480.8|34476|34481.3|34476.5|34470.8|34466|113
1692315300000|2023-08-17 23:35:00|34482.8|34478|34479.8|34475|34485.8|34481|34477.3|34472.5|107
1692315600000|2023-08-17 23:40:00|34479.3|34474.5|34478.8|34474|34482.3|34477.5|34477.8|34473|19
1692315900000|2023-08-17 23:45:00|34479.3|34474.5|34472.8|34468|34480.3|34475.5|34470.8|34466|46
1692316200000|2023-08-17 23:50:00|34472.3|34467.5|34470.3|34465.5|34475.8|34471|34467.8|34463|56
1692316500000|2023-08-17 23:55:00|34469.8|34465|34467.3|34462.5|34471.8|34467|34466.8|34462|94
1692316800000|2023-08-18 00:00:00|34466.8|34462|34454.8|34450|34467.3|34462.5|34443.8|34439|212
1692317100000|2023-08-18 00:05:00|34455.3|34450.5|34469.8|34465|34476.8|34472|34455.3|34450.5|130
1692317400000|2023-08-18 00:10:00|34469.3|34464.5|34478.8|34474|34480.3|34475.5|34465.3|34460.5|84
1692317700000|2023-08-18 00:15:00|34478.3|34473.5|34476.8|34472|34478.8|34474|34467.3|34462.5|85
1692318000000|2023-08-18 00:20:00|34477.3|34472.5|34472.8|34468|34478.8|34474|34465.3|34460.5|29
1692318300000|2023-08-18 00:25:00|34473.3|34468.5|34471.8|34467|34478.3|34473.5|34465.8|34461|43
1692318600000|2023-08-18 00:30:00|34472.3|34467.5|34471.8|34467|34477.3|34472.5|34465.8|34461|60
1692318900000|2023-08-18 00:35:00|34472.3|34467.5|34492.8|34488|34493.3|34488.5|34471.8|34467|108
1692319200000|2023-08-18 00:40:00|34493.3|34488.5|34489.8|34485|34499.8|34495|34487.8|34483|228
1692319500000|2023-08-18 00:45:00|34490.3|34485.5|34488.8|34484|34495.8|34491|34487.3|34482.5|54
1692319800000|2023-08-18 00:50:00|34489.3|34484.5|34490.8|34486|34493.8|34489|34486.3|34481.5|42
1692320100000|2023-08-18 00:55:00|34491.3|34486.5|34487.3|34482.5|34491.8|34487|34478.3|34473.5|256
1692320400000|2023-08-18 01:00:00|34488.8|34484|34486.8|34482|34496.3|34491.5|34481.8|34477|239
1692320700000|2023-08-18 01:05:00|34486.3|34481.5|34495.8|34491|34497.3|34492.5|34483.8|34479|73
1692321000000|2023-08-18 01:10:00|34495.3|34490.5|34499.8|34495|34502.8|34498|34493.8|34489|50
1692321300000|2023-08-18 01:15:00|34500.3|34495.5|34504.3|34499.5|34507.3|34502.5|34493.8|34489|325
1692321600000|2023-08-18 01:20:00|34503.8|34499|34500.8|34496|34509.8|34505|34500.3|34495.5|133
1692321900000|2023-08-18 01:25:00|34501.3|34496.5|34499.8|34495|34507.8|34503|34498.8|34494|57
1692322200000|2023-08-18 01:30:00|34500.3|34495.5|34504.8|34500|34514.8|34510|34499.8|34495|132
1692322500000|2023-08-18 01:35:00|34504.3|34499.5|34512.8|34508|34513.8|34509|34502.8|34498|117
1692322800000|2023-08-18 01:40:00|34513.3|34508.5|34513.8|34509|34519.8|34515|34511.3|34506.5|137
1692323100000|2023-08-18 01:45:00|34514.3|34509.5|34509.3|34504.5|34517.8|34513|34506.3|34501.5|99
1692323400000|2023-08-18 01:50:00|34508.8|34504|34514.8|34510|34515.8|34511|34505.3|34500.5|65
1692323700000|2023-08-18 01:55:00|34514.3|34509.5|34511.8|34507|34516.8|34512|34508.8|34504|51
1692324000000|2023-08-18 02:00:00|34512.3|34507.5|34519.8|34515|34519.8|34515|34512.3|34507.5|129
1692324300000|2023-08-18 02:05:00|34518.8|34514|34523.8|34519|34525.3|34520.5|34514.8|34510|156
1692324600000|2023-08-18 02:10:00|34524.3|34519.5|34526.8|34522|34528.3|34523.5|34523.3|34518.5|71
1692324900000|2023-08-18 02:15:00|34526.3|34521.5|34516.8|34512|34526.3|34521.5|34516.3|34511.5|57
1692325200000|2023-08-18 02:20:00|34517.3|34512.5|34516.3|34511.5|34521.3|34516.5|34512.8|34508|71
1692325500000|2023-08-18 02:25:00|34516.8|34512|34513.8|34509|34517.8|34513|34508.8|34504|113
1692325800000|2023-08-18 02:30:00|34514.3|34509.5|34504.8|34500|34516.3|34511.5|34501.8|34497|92
1692326100000|2023-08-18 02:35:00|34504.3|34499.5|34504.8|34500|34507.8|34503|34502.8|34498|57
1692326400000|2023-08-18 02:40:00|34505.3|34500.5|34507.8|34503|34510.8|34506|34504.3|34499.5|19
1692326700000|2023-08-18 02:45:00|34508.3|34503.5|34505.8|34501|34508.8|34504|34500.8|34496|33
1692327000000|2023-08-18 02:50:00|34505.3|34500.5|34504.8|34500|34507.8|34503|34500.3|34495.5|28
1692327300000|2023-08-18 02:55:00|34504.3|34499.5|34510.8|34506|34511.8|34507|34504.3|34499.5|23
1692327600000|2023-08-18 03:00:00|34511.3|34506.5|34508.3|34503.5|34511.3|34506.5|34501.3|34496.5|61
1692327900000|2023-08-18 03:05:00|34508.8|34504|34494.8|34490|34509.8|34505|34493.3|34488.5|108
1692328200000|2023-08-18 03:10:00|34494.3|34489.5|34494.8|34490|34497.8|34493|34481.8|34477|171
1692328500000|2023-08-18 03:15:00|34495.3|34490.5|34491.8|34487|34501.8|34497|34490.8|34486|123
1692328800000|2023-08-18 03:20:00|34492.3|34487.5|34499.8|34495|34500.3|34495.5|34491.8|34487|126
1692329100000|2023-08-18 03:25:00|34500.3|34495.5|34507.8|34503|34510.3|34505.5|34499.3|34494.5|27
1692329400000|2023-08-18 03:30:00|34508.3|34503.5|34508.8|34504|34511.3|34506.5|34503.8|34499|39
1692329700000|2023-08-18 03:35:00|34508.3|34503.5|34506.8|34502|34511.8|34507|34501.8|34497|122
1692330000000|2023-08-18 03:40:00|34507.3|34502.5|34509.3|34504.5|34513.8|34509|34506.8|34502|39
1692330300000|2023-08-18 03:45:00|34508.8|34504|34495.8|34491|34509.3|34504.5|34493.8|34489|99
1692330600000|2023-08-18 03:50:00|34496.3|34491.5|34500.8|34496|34503.8|34499|34493.8|34489|81
1692330900000|2023-08-18 03:55:00|34501.3|34496.5|34498.3|34493.5|34503.3|34498.5|34494.8|34490|62
1692331200000|2023-08-18 04:00:00|34497.8|34493|34497.8|34493|34502.8|34498|34495.8|34491|31
1692331500000|2023-08-18 04:05:00|34498.8|34494|34501.8|34497|34504.8|34500|34494.3|34489.5|43
1692331800000|2023-08-18 04:10:00|34501.3|34496.5|34493.8|34489|34503.8|34499|34492.3|34487.5|58
1692332100000|2023-08-18 04:15:00|34493.3|34488.5|34490.8|34486|34498.8|34494|34487.3|34482.5|62
1692332400000|2023-08-18 04:20:00|34491.3|34486.5|34493.8|34489|34495.8|34491|34490.8|34486|11
1692332700000|2023-08-18 04:25:00|34493.3|34488.5|34490.8|34486|34493.8|34489|34489.8|34485|14
1692333000000|2023-08-18 04:30:00|34490.3|34485.5|34495.8|34491|34500.3|34495.5|34489.8|34485|44
1692333300000|2023-08-18 04:35:00|34496.3|34491.5|34495.8|34491|34497.8|34493|34490.8|34486|30
1692333600000|2023-08-18 04:40:00|34495.3|34490.5|34494.8|34490|34499.3|34494.5|34493.8|34489|21
1692333900000|2023-08-18 04:45:00|34495.3|34490.5|34495.8|34491|34496.8|34492|34490.8|34486|24
1692334200000|2023-08-18 04:50:00|34495.3|34490.5|34489.8|34485|34495.8|34491|34489.3|34484.5|19
1692334500000|2023-08-18 04:55:00|34490.3|34485.5|34496.8|34492|34499.8|34495|34490.3|34485.5|20
1692334800000|2023-08-18 05:00:00|34497.3|34492.5|34488.8|34484|34498.3|34493.5|34484.8|34480|69
1692335100000|2023-08-18 05:05:00|34488.3|34483.5|34485.8|34481|34494.8|34490|34483.3|34478.5|25
1692335400000|2023-08-18 05:10:00|34485.3|34480.5|34476.8|34472|34487.8|34483|34473.8|34469|101
1692335700000|2023-08-18 05:15:00|34477.3|34472.5|34469.3|34464.5|34480.3|34475.5|34465.8|34461|95
1692336000000|2023-08-18 05:20:00|34469.8|34465|34476.8|34472|34476.8|34472|34466.3|34461.5|97
1692336300000|2023-08-18 05:25:00|34477.3|34472.5|34481.8|34477|34483.8|34479|34473.8|34469|73
1692336600000|2023-08-18 05:30:00|34481.3|34476.5|34480.8|34476|34485.8|34481|34476.8|34472|158
1692336900000|2023-08-18 05:35:00|34481.3|34476.5|34483.8|34479|34491.3|34486.5|34479.3|34474.5|117
1692337200000|2023-08-18 05:40:00|34483.3|34478.5|34484.8|34480|34488.3|34483.5|34479.8|34475|48
1692337500000|2023-08-18 05:45:00|34484.3|34479.5|34480.8|34476|34489.3|34484.5|34477.3|34472.5|42
1692337800000|2023-08-18 05:50:00|34480.3|34475.5|34480.8|34476|34483.8|34479|34472.3|34467.5|81
1692338100000|2023-08-18 05:55:00|34480.3|34475.5|34489.8|34485|34490.8|34486|34476.8|34472|68
1692338400000|2023-08-18 06:00:00|34489.2|34485.6|34502.2|34498.6|34509.2|34505.6|34483.2|34479.6|291
1692338700000|2023-08-18 06:05:00|34501.7|34498.1|34495.2|34491.6|34505.2|34501.6|34493.2|34489.6|175
1692339000000|2023-08-18 06:10:00|34494.7|34491.1|34504.2|34500.6|34505.2|34501.6|34491.7|34488.1|178
1692339300000|2023-08-18 06:15:00|34503.2|34499.6|34498.7|34495.1|34508.2|34504.6|34497.2|34493.6|122
1692339600000|2023-08-18 06:20:00|34498.2|34494.6|34515.7|34512.1|34516.2|34512.6|34498.2|34494.6|130
1692339900000|2023-08-18 06:25:00|34516.2|34512.6|34514.2|34510.6|34518.2|34514.6|34509.2|34505.6|83
1692340200000|2023-08-18 06:30:00|34514.7|34511.1|34513.2|34509.6|34518.7|34515.1|34507.7|34504.1|96
1692340500000|2023-08-18 06:35:00|34512.7|34509.1|34520.2|34516.6|34520.2|34516.6|34511.2|34507.6|75
1692340800000|2023-08-18 06:40:00|34519.7|34516.1|34520.2|34516.6|34521.7|34518.1|34512.7|34509.1|84
1692341100000|2023-08-18 06:45:00|34520.7|34517.1|34514.2|34510.6|34523.7|34520.1|34511.7|34508.1|121
1692341400000|2023-08-18 06:50:00|34513.2|34509.6|34515.2|34511.6|34519.7|34516.1|34511.7|34508.1|87
1692341700000|2023-08-18 06:55:00|34515.7|34512.1|34504.2|34500.6|34517.2|34513.6|34504.2|34500.6|242
1692342000000|2023-08-18 07:00:00|34502.7|34499.1|34469.2|34465.6|34510.2|34506.6|34467.2|34463.6|650
1692342300000|2023-08-18 07:05:00|34468.7|34465.1|34497.2|34493.6|34506.2|34502.6|34467.7|34464.1|498
1692342600000|2023-08-18 07:10:00|34496.7|34493.1|34497.2|34493.6|34504.2|34500.6|34489.2|34485.6|252
1692342900000|2023-08-18 07:15:00|34497.7|34494.1|34504.2|34500.6|34507.7|34504.1|34483.7|34480.1|323
1692343200000|2023-08-18 07:20:00|34503.7|34500.1|34484.2|34480.6|34508.2|34504.6|34483.2|34479.6|262
1692343500000|2023-08-18 07:25:00|34484.7|34481.1|34467.7|34464.1|34486.7|34483.1|34456.7|34453.1|250
1692343800000|2023-08-18 07:30:00|34468.2|34464.6|34429.2|34425.6|34469.2|34465.6|34429.2|34425.6|463
1692344100000|2023-08-18 07:35:00|34428.2|34424.6|34422.2|34418.6|34444.2|34440.6|34420.2|34416.6|506
1692344400000|2023-08-18 07:40:00|34422.7|34419.1|34428.2|34424.6|34431.2|34427.6|34415.2|34411.6|567
1692344700000|2023-08-18 07:45:00|34427.7|34424.1|34443.2|34439.6|34449.7|34446.1|34427.7|34424.1|334
1692345000000|2023-08-18 07:50:00|34443.7|34440.1|34449.2|34445.6|34450.2|34446.6|34428.2|34424.6|193
1692345300000|2023-08-18 07:55:00|34449.7|34446.1|34440.2|34436.6|34452.2|34448.6|34431.7|34428.1|220
1692345600000|2023-08-18 08:00:00|34439.2|34435.6|34466.7|34463.1|34472.2|34468.6|34434.2|34430.6|370
1692345900000|2023-08-18 08:05:00|34469.2|34465.6|34451.2|34447.6|34477.7|34474.1|34449.2|34445.6|318
1692346200000|2023-08-18 08:10:00|34451.7|34448.1|34469.2|34465.6|34470.2|34466.6|34449.2|34445.6|188
1692346500000|2023-08-18 08:15:00|34468.7|34465.1|34445.2|34441.6|34474.7|34471.1|34444.2|34440.6|263
1692346800000|2023-08-18 08:20:00|34445.7|34442.1|34442.2|34438.6|34456.2|34452.6|34436.7|34433.1|241
1692347100000|2023-08-18 08:25:00|34442.7|34439.1|34430.2|34426.6|34449.2|34445.6|34424.2|34420.6|369
1692347400000|2023-08-18 08:30:00|34430.7|34427.1|34453.2|34449.6|34455.2|34451.6|34424.2|34420.6|339
1692347700000|2023-08-18 08:35:00|34452.7|34449.1|34439.2|34435.6|34452.7|34449.1|34426.2|34422.6|209
1692348000000|2023-08-18 08:40:00|34438.7|34435.1|34431.7|34428.1|34447.2|34443.6|34430.2|34426.6|195
1692348300000|2023-08-18 08:45:00|34432.2|34428.6|34431.2|34427.6|34440.2|34436.6|34422.2|34418.6|284
1692348600000|2023-08-18 08:50:00|34430.7|34427.1|34443.2|34439.6|34448.2|34444.6|34425.2|34421.6|135
1692348900000|2023-08-18 08:55:00|34442.7|34439.1|34456.2|34452.6|34459.2|34455.6|34441.2|34437.6|128
1692349200000|2023-08-18 09:00:00|34455.7|34452.1|34446.2|34442.6|34463.2|34459.6|34440.7|34437.1|299
1692349500000|2023-08-18 09:05:00|34446.7|34443.1|34423.2|34419.6|34447.7|34444.1|34420.2|34416.6|289
1692349800000|2023-08-18 09:10:00|34423.7|34420.1|34400.2|34396.6|34427.7|34424.1|34398.7|34395.1|411
1692350100000|2023-08-18 09:15:00|34399.7|34396.1|34395.2|34391.6|34407.2|34403.6|34392.2|34388.6|361
1692350400000|2023-08-18 09:20:00|34394.7|34391.1|34400.2|34396.6|34404.2|34400.6|34390.2|34386.6|325
1692350700000|2023-08-18 09:25:00|34399.7|34396.1|34391.2|34387.6|34400.7|34397.1|34389.2|34385.6|277
1692351000000|2023-08-18 09:30:00|34391.7|34388.1|34405.2|34401.6|34409.7|34406.1|34388.2|34384.6|391
1692351300000|2023-08-18 09:35:00|34405.7|34402.1|34412.2|34408.6|34419.2|34415.6|34401.7|34398.1|257
1692351600000|2023-08-18 09:40:00|34411.7|34408.1|34417.2|34413.6|34434.7|34431.1|34405.2|34401.6|261
1692351900000|2023-08-18 09:45:00|34416.7|34413.1|34417.2|34413.6|34421.2|34417.6|34406.2|34402.6|141
1692352200000|2023-08-18 09:50:00|34416.7|34413.1|34427.7|34424.1|34430.2|34426.6|34413.7|34410.1|316
1692352500000|2023-08-18 09:55:00|34427.2|34423.6|34422.7|34419.1|34434.7|34431.1|34415.7|34412.1|259
1692352800000|2023-08-18 10:00:00|34421.2|34417.6|34422.2|34418.6|34426.7|34423.1|34412.2|34408.6|351
1692353100000|2023-08-18 10:05:00|34422.7|34419.1|34426.2|34422.6|34433.2|34429.6|34420.7|34417.1|592
1692353400000|2023-08-18 10:10:00|34426.7|34423.1|34439.2|34435.6|34440.7|34437.1|34419.2|34415.6|412
1692353700000|2023-08-18 10:15:00|34439.7|34436.1|34439.2|34435.6|34440.7|34437.1|34430.2|34426.6|189
1692354000000|2023-08-18 10:20:00|34439.7|34436.1|34432.2|34428.6|34449.2|34445.6|34432.2|34428.6|204
1692354300000|2023-08-18 10:25:00|34434.2|34430.6|34424.2|34420.6|34439.2|34435.6|34421.7|34418.1|180
1692354600000|2023-08-18 10:30:00|34423.7|34420.1|34416.2|34412.6|34426.2|34422.6|34413.7|34410.1|229
1692354900000|2023-08-18 10:35:00|34415.7|34412.1|34422.2|34418.6|34424.2|34420.6|34407.7|34404.1|254
1692355200000|2023-08-18 10:40:00|34421.7|34418.1|34415.7|34412.1|34428.7|34425.1|34413.7|34410.1|268
1692355500000|2023-08-18 10:45:00|34415.2|34411.6|34410.2|34406.6|34419.2|34415.6|34409.7|34406.1|147
1692355800000|2023-08-18 10:50:00|34410.7|34407.1|34411.2|34407.6|34417.7|34414.1|34407.7|34404.1|272
1692356100000|2023-08-18 10:55:00|34411.7|34408.1|34419.2|34415.6|34420.2|34416.6|34407.2|34403.6|138
1692356400000|2023-08-18 11:00:00|34418.7|34415.1|34412.2|34408.6|34427.7|34424.1|34407.7|34404.1|396
1692356700000|2023-08-18 11:05:00|34412.7|34409.1|34412.2|34408.6|34418.7|34415.1|34406.2|34402.6|413
1692357000000|2023-08-18 11:10:00|34412.7|34409.1|34411.2|34407.6|34417.2|34413.6|34405.7|34402.1|261
1692357300000|2023-08-18 11:15:00|34410.7|34407.1|34403.2|34399.6|34416.2|34412.6|34400.7|34397.1|346
1692357600000|2023-08-18 11:20:00|34402.7|34399.1|34379.2|34375.6|34403.7|34400.1|34375.7|34372.1|735
1692357900000|2023-08-18 11:25:00|34378.2|34374.6|34370.2|34366.6|34383.2|34379.6|34365.2|34361.6|335
1692358200000|2023-08-18 11:30:00|34369.7|34366.1|34353.2|34349.6|34374.2|34370.6|34348.2|34344.6|544
1692358500000|2023-08-18 11:35:00|34353.7|34350.1|34321.7|34318.1|34353.7|34350.1|34319.7|34316.1|708
1692358800000|2023-08-18 11:40:00|34321.2|34317.6|34340.2|34336.6|34343.7|34340.1|34321.2|34317.6|453
1692359100000|2023-08-18 11:45:00|34339.7|34336.1|34333.2|34329.6|34346.2|34342.6|34327.2|34323.6|422
1692359400000|2023-08-18 11:50:00|34332.7|34329.1|34319.2|34315.6|34334.7|34331.1|34312.2|34308.6|563
1692359700000|2023-08-18 11:55:00|34319.7|34316.1|34323.7|34320.1|34327.7|34324.1|34317.2|34313.6|345
1692360000000|2023-08-18 12:00:00|34324.2|34320.6|34344.2|34340.6|34345.2|34341.6|34316.7|34313.1|538
1692360300000|2023-08-18 12:05:00|34343.7|34340.1|34338.2|34334.6|34346.7|34343.1|34331.2|34327.6|316
1692360600000|2023-08-18 12:10:00|34337.2|34333.6|34328.2|34324.6|34346.2|34342.6|34327.2|34323.6|448
1692360900000|2023-08-18 12:15:00|34328.7|34325.1|34308.2|34304.6|34337.2|34333.6|34307.7|34304.1|701
1692361200000|2023-08-18 12:20:00|34307.7|34304.1|34286.2|34282.6|34307.7|34304.1|34283.7|34280.1|943
1692361500000|2023-08-18 12:25:00|34285.7|34282.1|34294.2|34290.6|34306.2|34302.6|34285.7|34282.1|858
1692361800000|2023-08-18 12:30:00|34293.7|34290.1|34285.7|34282.1|34297.2|34293.6|34283.7|34280.1|689
1692362100000|2023-08-18 12:35:00|34286.2|34282.6|34275.2|34271.6|34287.2|34283.6|34266.2|34262.6|742
1692362400000|2023-08-18 12:40:00|34276.2|34272.6|34271.2|34267.6|34282.7|34279.1|34265.7|34262.1|397
1692362700000|2023-08-18 12:45:00|34271.7|34268.1|34271.7|34268.1|34277.2|34273.6|34265.2|34261.6|357
1692363000000|2023-08-18 12:50:00|34272.2|34268.6|34277.7|34274.1|34290.2|34286.6|34270.2|34266.6|514
1692363300000|2023-08-18 12:55:00|34278.2|34274.6|34303.2|34299.6|34305.2|34301.6|34277.7|34274.1|511
1692363600000|2023-08-18 13:00:00|34302.7|34299.1|34290.2|34286.6|34324.2|34320.6|34288.2|34284.6|674
1692363900000|2023-08-18 13:05:00|34290.7|34287.1|34327.2|34323.6|34336.2|34332.6|34285.7|34282.1|645
1692364200000|2023-08-18 13:10:00|34327.7|34324.1|34345.2|34341.6|34347.7|34344.1|34320.7|34317.1|598
1692364500000|2023-08-18 13:15:00|34345.7|34342.1|34328.2|34324.6|34346.2|34342.6|34326.2|34322.6|614
1692364800000|2023-08-18 13:20:00|34327.7|34324.1|34335.2|34331.6|34342.2|34338.6|34325.2|34321.6|789
1692365100000|2023-08-18 13:25:00|34333.2|34329.6|34300.2|34296.6|34335.7|34332.1|34291.7|34288.1|2115
1692365400000|2023-08-18 13:30:00|34299.6|34297.2|34378.1|34375.7|34391.1|34388.7|34262.6|34260.2|9870
1692365700000|2023-08-18 13:35:00|34377.1|34374.7|34394.6|34392.2|34406.1|34403.7|34353.6|34351.2|3968
1692366000000|2023-08-18 13:40:00|34395.6|34393.2|34391.1|34388.7|34407.1|34404.7|34363.1|34360.7|3071
1692366300000|2023-08-18 13:45:00|34390.6|34388.2|34416.6|34414.2|34424.1|34421.7|34373.6|34371.2|2203
1692366600000|2023-08-18 13:50:00|34415.1|34412.7|34437.6|34435.2|34447.1|34444.7|34415.1|34412.7|2693
1692366900000|2023-08-18 13:55:00|34438.1|34435.7|34396.1|34393.7|34441.1|34438.7|34389.1|34386.7|2118
1692367200000|2023-08-18 14:00:00|34395.6|34393.2|34402.1|34399.7|34412.1|34409.7|34375.1|34372.7|2793
1692367500000|2023-08-18 14:05:00|34401.6|34399.2|34404.6|34402.2|34411.6|34409.2|34373.1|34370.7|1751
1692367800000|2023-08-18 14:10:00|34406.1|34403.7|34383.7|34381.3|34408.6|34406.2|34375.9|34373.5|1316
1692368100000|2023-08-18 14:15:00|34383.2|34380.8|34394.7|34392.3|34407.7|34405.3|34339.7|34337.3|2454
1692368400000|2023-08-18 14:20:00|34395.3|34392.9|34402.3|34399.9|34417.3|34414.9|34389.3|34386.9|1522
1692368700000|2023-08-18 14:25:00|34402.8|34400.4|34372.3|34369.9|34404.3|34401.9|34365.3|34362.9|1377
1692369000000|2023-08-18 14:30:00|34372.8|34370.4|34400.3|34397.9|34402.3|34399.9|34363.8|34361.4|1491
1692369300000|2023-08-18 14:35:00|34399.8|34397.4|34412.8|34410.4|34432.8|34430.4|34389.8|34387.4|1585
1692369600000|2023-08-18 14:40:00|34411.3|34408.9|34442.8|34440.4|34445.3|34442.9|34409.3|34406.9|1313
1692369900000|2023-08-18 14:45:00|34445.3|34442.9|34444.3|34441.9|34457.3|34454.9|34423.8|34421.4|1479
1692370200000|2023-08-18 14:50:00|34444.8|34442.4|34434.8|34432.4|34449.8|34447.4|34412.3|34409.9|1234
1692370500000|2023-08-18 14:55:00|34435.8|34433.4|34458.3|34455.9|34459.8|34457.4|34433.3|34430.9|819
1692370800000|2023-08-18 15:00:00|34459.3|34456.9|34486.8|34484.4|34497.8|34495.4|34458.8|34456.4|2348
1692371100000|2023-08-18 15:05:00|34486.3|34483.9|34473.3|34470.9|34494.3|34491.9|34465.3|34462.9|1888
1692371400000|2023-08-18 15:10:00|34473.8|34471.4|34518.8|34516.4|34519.8|34517.4|34473.3|34470.9|1845
1692371700000|2023-08-18 15:15:00|34519.8|34517.4|34500.8|34498.4|34526.3|34523.9|34499.8|34497.4|1799
1692372000000|2023-08-18 15:20:00|34501.3|34498.9|34496.8|34494.4|34524.8|34522.4|34491.3|34488.9|1406
1692372300000|2023-08-18 15:25:00|34496.3|34493.9|34483.3|34480.9|34513.3|34510.9|34482.3|34479.9|1334
1692372600000|2023-08-18 15:30:00|34482.8|34480.4|34490.3|34487.9|34504.8|34502.4|34472.3|34469.9|1583
1692372900000|2023-08-18 15:35:00|34490.8|34488.4|34475.8|34473.4|34508.3|34505.9|34474.8|34472.4|1080
1692373200000|2023-08-18 15:40:00|34477.5|34475.1|34503|34500.6|34505.5|34503.1|34455.5|34453.1|1663
1692373500000|2023-08-18 15:45:00|34502.5|34500.1|34501.5|34499.1|34508.5|34506.1|34493|34490.6|834
1692373800000|2023-08-18 15:50:00|34501|34498.6|34521.5|34519.1|34533.5|34531.1|34497|34494.6|1211
1692374100000|2023-08-18 15:55:00|34522|34519.6|34540|34537.6|34544.5|34542.1|34518.5|34516.1|1737
1692374400000|2023-08-18 16:00:00|34540.5|34538.1|34545|34542.6|34551.5|34549.1|34524|34521.6|1095
1692374700000|2023-08-18 16:05:00|34544.5|34542.1|34538.5|34536.1|34555.5|34553.1|34535|34532.6|887
1692375000000|2023-08-18 16:10:00|34538|34535.6|34526.5|34524.1|34546.5|34544.1|34515.5|34513.1|971
1692375300000|2023-08-18 16:15:00|34527|34524.6|34511|34508.6|34529.5|34527.1|34503.5|34501.1|877
1692375600000|2023-08-18 16:20:00|34510.5|34508.1|34518|34515.6|34525.5|34523.1|34505.5|34503.1|817
1692375900000|2023-08-18 16:25:00|34518.5|34516.1|34504|34501.6|34526.5|34524.1|34502|34499.6|728
1692376200000|2023-08-18 16:30:00|34504.5|34502.1|34512.5|34510.1|34521.5|34519.1|34495|34492.6|652
1692376500000|2023-08-18 16:35:00|34513.5|34511.1|34523.5|34521.1|34530.5|34528.1|34504|34501.6|754
1692376800000|2023-08-18 16:40:00|34524.5|34522.1|34538|34535.6|34543|34540.6|34516|34513.6|654
1692377100000|2023-08-18 16:45:00|34537.5|34535.1|34540|34537.6|34546.5|34544.1|34524.5|34522.1|535
1692377400000|2023-08-18 16:50:00|34539.5|34537.1|34538.5|34536.1|34551.5|34549.1|34529|34526.6|696
1692377700000|2023-08-18 16:55:00|34539|34536.6|34510|34507.6|34540|34537.6|34503.5|34501.1|905
1692378000000|2023-08-18 17:00:00|34508.7|34506.3|34512.2|34509.8|34514.7|34512.3|34486.2|34483.8|987
1692378300000|2023-08-18 17:05:00|34511.7|34509.3|34494.7|34492.3|34526.2|34523.8|34486.7|34484.3|722
1692378600000|2023-08-18 17:10:00|34494.2|34491.8|34480.7|34478.3|34497.2|34494.8|34476.2|34473.8|977
1692378900000|2023-08-18 17:15:00|34481.2|34478.8|34466.7|34464.3|34490.2|34487.8|34465.2|34462.8|922
1692379200000|2023-08-18 17:20:00|34466.2|34463.8|34445.7|34443.3|34478.2|34475.8|34442.2|34439.8|1061
1692379500000|2023-08-18 17:25:00|34445.2|34442.8|34483.2|34480.8|34485.7|34483.3|34428.2|34425.8|1661
1692379800000|2023-08-18 17:30:00|34482.7|34480.3|34495.2|34492.8|34498.7|34496.3|34465.2|34462.8|989
1692380100000|2023-08-18 17:35:00|34494.7|34492.3|34465.7|34463.3|34500.7|34498.3|34461.2|34458.8|888
1692380400000|2023-08-18 17:40:00|34466.2|34463.8|34473.7|34471.3|34474.7|34472.3|34452.2|34449.8|850
1692380700000|2023-08-18 17:45:00|34474.2|34471.8|34485.2|34482.8|34492.7|34490.3|34466.2|34463.8|758
1692381000000|2023-08-18 17:50:00|34485.7|34483.3|34493.2|34490.8|34504.2|34501.8|34477.7|34475.3|585
1692381300000|2023-08-18 17:55:00|34492.7|34490.3|34488.7|34486.3|34495.2|34492.8|34470.7|34468.3|449
1692381600000|2023-08-18 18:00:00|34489.2|34486.8|34494.7|34492.3|34497.7|34495.3|34482.2|34479.8|558
1692381900000|2023-08-18 18:05:00|34494.2|34491.8|34488.2|34485.8|34513.2|34510.8|34487.2|34484.8|695
1692382200000|2023-08-18 18:10:00|34488.7|34486.3|34475.7|34473.3|34489.2|34486.8|34456.2|34453.8|926
1692382500000|2023-08-18 18:15:00|34475.2|34472.8|34478.7|34476.3|34494.7|34492.3|34464.2|34461.8|632
1692382800000|2023-08-18 18:20:00|34479.2|34476.8|34478.7|34476.3|34493.7|34491.3|34463.7|34461.3|789
1692383100000|2023-08-18 18:25:00|34478.2|34475.8|34477.7|34475.3|34485.7|34483.3|34460.7|34458.3|914
1692383400000|2023-08-18 18:30:00|34478.2|34475.8|34501.7|34499.3|34510.2|34507.8|34476.7|34474.3|744
1692383700000|2023-08-18 18:35:00|34502.2|34499.8|34509.7|34507.3|34516.2|34513.8|34500.2|34497.8|658
1692384000000|2023-08-18 18:40:00|34510.2|34507.8|34488.7|34486.3|34523.2|34520.8|34485.2|34482.8|1358
1692384300000|2023-08-18 18:45:00|34488.2|34485.8|34504.7|34502.3|34509.2|34506.8|34482.7|34480.3|484
1692384600000|2023-08-18 18:50:00|34498.2|34495.8|34478.7|34476.3|34499.2|34496.8|34472.2|34469.8|625
1692384900000|2023-08-18 18:55:00|34479.2|34476.8|34469.7|34467.3|34493.2|34490.8|34465.2|34462.8|671
1692385200000|2023-08-18 19:00:00|34469.2|34466.8|34465.2|34462.8|34469.2|34466.8|34441.2|34438.8|1012
1692385500000|2023-08-18 19:05:00|34465.7|34463.3|34460.2|34457.8|34488.2|34485.8|34458.2|34455.8|676
1692385800000|2023-08-18 19:10:00|34459.7|34457.3|34445.2|34442.8|34466.2|34463.8|34426.7|34424.3|1291
1692386100000|2023-08-18 19:15:00|34445.7|34443.3|34448.7|34446.3|34455.2|34452.8|34436.7|34434.3|626
1692386400000|2023-08-18 19:20:00|34449.2|34446.8|34454.2|34451.8|34468.2|34465.8|34444.2|34441.8|762
1692386700000|2023-08-18 19:25:00|34454.7|34452.3|34484.7|34482.3|34487.7|34485.3|34446.7|34444.3|706
1692387000000|2023-08-18 19:30:00|34485.2|34482.8|34487.2|34484.8|34490.7|34488.3|34470.2|34467.8|655
1692387300000|2023-08-18 19:35:00|34486.2|34483.8|34492.2|34489.8|34492.2|34489.8|34476.7|34474.3|708
1692387600000|2023-08-18 19:40:00|34493.2|34490.8|34526.7|34524.3|34533.7|34531.3|34493.2|34490.8|1264
1692387900000|2023-08-18 19:45:00|34526.2|34523.8|34559.7|34557.3|34595.2|34592.8|34524.2|34521.8|2828
1692388200000|2023-08-18 19:50:00|34564.7|34562.3|34504.7|34502.3|34573.7|34571.3|34500.7|34498.3|2148
1692388500000|2023-08-18 19:55:00|34505.2|34502.8|34517.7|34515.3|34519.2|34516.8|34477.2|34474.8|4061
1692388800000|2023-08-18 20:00:00|34518.7|34516.3|34522.2|34517.4|34548.7|34543.9|34508.7|34503.9|2044
1692389100000|2023-08-18 20:05:00|34522.7|34517.9|34511.2|34506.4|34531.7|34526.9|34506.7|34501.9|522
1692389400000|2023-08-18 20:10:00|34511.7|34506.9|34509.2|34504.4|34513.2|34508.4|34498.2|34493.4|567
1692389700000|2023-08-18 20:15:00|34508.7|34503.9|34497.2|34492.4|34508.7|34503.9|34493.2|34488.4|170
1692390000000|2023-08-18 20:20:00|34496.7|34491.9|34489.2|34484.4|34497.2|34492.4|34488.7|34483.9|120
1692390300000|2023-08-18 20:25:00|34489.7|34484.9|34492.2|34487.4|34493.2|34488.4|34487.2|34482.4|134
1692390600000|2023-08-18 20:30:00|34491.7|34486.9|34490.2|34485.4|34494.2|34489.4|34489.7|34484.9|62
1692390900000|2023-08-18 20:35:00|34489.7|34484.9|34488.7|34483.9|34489.7|34484.9|34486.2|34481.4|58
1692391200000|2023-08-18 20:40:00|34489.2|34484.4|34481.7|34476.9|34489.7|34484.9|34481.2|34476.4|110
1692391500000|2023-08-18 20:45:00|34482.7|34477.9|34477.2|34472.4|34484.2|34479.4|34476.7|34471.9|162
1692391800000|2023-08-18 20:50:00|34476.7|34471.9|34472.7|34467.9|34478.7|34473.9|34470.7|34465.9|182
1692392100000|2023-08-18 20:55:00|34473.2|34468.4|34473.7|34468.9|34477.2|34472.4|34469.7|34464.9|125
1692568800000|2023-08-20 22:00:00|34503.2|34498.4|34505.2|34500.4|34513.7|34508.9|34502.7|34497.9|190
1692569100000|2023-08-20 22:05:00|34504.7|34499.9|34522.2|34517.4|34525.7|34520.9|34501.7|34496.9|199
1692569400000|2023-08-20 22:10:00|34523.2|34518.4|34526.2|34521.4|34526.7|34521.9|34518.7|34513.9|145
1692569700000|2023-08-20 22:15:00|34525.7|34520.9|34526.2|34521.4|34528.2|34523.4|34522.2|34517.4|76
1692570000000|2023-08-20 22:20:00|34525.2|34520.4|34515.2|34510.4|34525.2|34520.4|34513.2|34508.4|85
1692570300000|2023-08-20 22:25:00|34515.7|34510.9|34518.2|34513.4|34522.2|34517.4|34514.2|34509.4|59
1692570600000|2023-08-20 22:30:00|34517.7|34512.9|34518.2|34513.4|34521.7|34516.9|34516.2|34511.4|12
1692570900000|2023-08-20 22:35:00|34518.7|34513.9|34520.2|34515.4|34520.7|34515.9|34518.2|34513.4|48
1692571200000|2023-08-20 22:40:00|34519.7|34514.9|34506.7|34501.9|34520.7|34515.9|34501.2|34496.4|125
1692571500000|2023-08-20 22:45:00|34507.2|34502.4|34509.7|34504.9|34511.7|34506.9|34505.2|34500.4|27
1692571800000|2023-08-20 22:50:00|34508.7|34503.9|34507.2|34502.4|34510.2|34505.4|34507.2|34502.4|49
1692572100000|2023-08-20 22:55:00|34506.7|34501.9|34506.2|34501.4|34508.2|34503.4|34505.2|34500.4|27
1692572400000|2023-08-20 23:00:00|34505.2|34500.4|34501.2|34496.4|34505.2|34500.4|34500.2|34495.4|35
1692572700000|2023-08-20 23:05:00|34500.7|34495.9|34495.2|34490.4|34500.7|34495.9|34490.2|34485.4|79
1692573000000|2023-08-20 23:10:00|34494.7|34489.9|34494.7|34489.9|34499.2|34494.4|34494.2|34489.4|56
1692573300000|2023-08-20 23:15:00|34493.2|34488.4|34494.2|34489.4|34496.2|34491.4|34489.2|34484.4|50
1692573600000|2023-08-20 23:20:00|34493.7|34488.9|34504.2|34499.4|34506.7|34501.9|34493.2|34488.4|62
1692573900000|2023-08-20 23:25:00|34504.7|34499.9|34501.7|34496.9|34505.2|34500.4|34501.2|34496.4|31
1692574200000|2023-08-20 23:30:00|34502.2|34497.4|34501.2|34496.4|34506.7|34501.9|34500.7|34495.9|32
1692574500000|2023-08-20 23:35:00|34501.7|34496.9|34505.2|34500.4|34505.2|34500.4|34500.2|34495.4|15
1692574800000|2023-08-20 23:40:00|34505.7|34500.9|34504.2|34499.4|34509.2|34504.4|34502.2|34497.4|47
1692575100000|2023-08-20 23:45:00|34503.7|34498.9|34513.2|34508.4|34515.7|34510.9|34502.2|34497.4|55
1692575400000|2023-08-20 23:50:00|34513.7|34508.9|34517.2|34512.4|34518.2|34513.4|34510.2|34505.4|19
1692575700000|2023-08-20 23:55:00|34517.7|34512.9|34519.2|34514.4|34521.2|34516.4|34516.2|34511.4|35
1692576000000|2023-08-21 00:00:00|34518.7|34513.9|34512.7|34507.9|34522.2|34517.4|34507.7|34502.9|117
1692576300000|2023-08-21 00:05:00|34512.2|34507.4|34517.2|34512.4|34519.2|34514.4|34511.2|34506.4|39
1692576600000|2023-08-21 00:10:00|34516.7|34511.9|34529.2|34524.4|34532.2|34527.4|34515.2|34510.4|137
1692576900000|2023-08-21 00:15:00|34528.7|34523.9|34527.7|34522.9|34530.2|34525.4|34519.7|34514.9|160
1692577200000|2023-08-21 00:20:00|34528.2|34523.4|34533.2|34528.4|34533.7|34528.9|34525.7|34520.9|49
1692577500000|2023-08-21 00:25:00|34532.7|34527.9|34541.7|34536.9|34545.2|34540.4|34532.7|34527.9|169
1692577800000|2023-08-21 00:30:00|34541.2|34536.4|34539.2|34534.4|34542.2|34537.4|34536.2|34531.4|151
1692578100000|2023-08-21 00:35:00|34539.7|34534.9|34539.7|34534.9|34542.2|34537.4|34534.7|34529.9|38
1692578400000|2023-08-21 00:40:00|34540.2|34535.4|34531.2|34526.4|34540.2|34535.4|34530.7|34525.9|39
1692578700000|2023-08-21 00:45:00|34530.7|34525.9|34532.2|34527.4|34537.2|34532.4|34530.7|34525.9|30
1692579000000|2023-08-21 00:50:00|34532.7|34527.9|34543.2|34538.4|34543.7|34538.9|34529.7|34524.9|76
1692579300000|2023-08-21 00:55:00|34542.7|34537.9|34536.7|34531.9|34546.7|34541.9|34533.2|34528.4|65
1692579600000|2023-08-21 01:00:00|34536.2|34531.4|34525.7|34520.9|34536.2|34531.4|34522.2|34517.4|121
1692579900000|2023-08-21 01:05:00|34527.2|34522.4|34530.2|34525.4|34533.7|34528.9|34524.7|34519.9|68
1692580200000|2023-08-21 01:10:00|34529.7|34524.9|34536.2|34531.4|34536.2|34531.4|34527.7|34522.9|37
1692580500000|2023-08-21 01:15:00|34535.7|34530.9|34509.2|34504.4|34536.2|34531.4|34476.7|34471.9|494
1692580800000|2023-08-21 01:20:00|34509.7|34504.9|34511.7|34506.9|34523.7|34518.9|34509.2|34504.4|116
1692581100000|2023-08-21 01:25:00|34511.2|34506.4|34516.2|34511.4|34521.2|34516.4|34505.2|34500.4|78
1692581400000|2023-08-21 01:30:00|34516.7|34511.9|34513.2|34508.4|34522.2|34517.4|34509.7|34504.9|85
1692581700000|2023-08-21 01:35:00|34513.7|34508.9|34512.2|34507.4|34519.2|34514.4|34505.2|34500.4|52
1692582000000|2023-08-21 01:40:00|34512.7|34507.9|34514.7|34509.9|34528.7|34523.9|34512.2|34507.4|112
1692582300000|2023-08-21 01:45:00|34515.2|34510.4|34510.2|34505.4|34521.2|34516.4|34507.2|34502.4|93
1692582600000|2023-08-21 01:50:00|34510.7|34505.9|34505.2|34500.4|34518.7|34513.9|34498.2|34493.4|133
1692582900000|2023-08-21 01:55:00|34505.7|34500.9|34514.7|34509.9|34516.2|34511.4|34504.2|34499.4|70
1692583200000|2023-08-21 02:00:00|34514.2|34509.4|34516.2|34511.4|34516.2|34511.4|34509.2|34504.4|67
1692583500000|2023-08-21 02:05:00|34515.7|34510.9|34528.2|34523.4|34530.7|34525.9|34515.2|34510.4|77
1692583800000|2023-08-21 02:10:00|34528.7|34523.9|34533.2|34528.4|34538.7|34533.9|34526.2|34521.4|104
1692584100000|2023-08-21 02:15:00|34532.7|34527.9|34532.2|34527.4|34540.2|34535.4|34527.2|34522.4|100
1692584400000|2023-08-21 02:20:00|34531.7|34526.9|34535.2|34530.4|34537.7|34532.9|34527.2|34522.4|52
1692584700000|2023-08-21 02:25:00|34534.7|34529.9|34537.2|34532.4|34542.7|34537.9|34534.2|34529.4|83
1692585000000|2023-08-21 02:30:00|34536.7|34531.9|34534.2|34529.4|34539.7|34534.9|34532.7|34527.9|66
1692585300000|2023-08-21 02:35:00|34534.7|34529.9|34540.2|34535.4|34542.7|34537.9|34531.7|34526.9|88
1692585600000|2023-08-21 02:40:00|34539.7|34534.9|34539.2|34534.4|34543.2|34538.4|34537.7|34532.9|74
1692585900000|2023-08-21 02:45:00|34538.7|34533.9|34541.2|34536.4|34547.2|34542.4|34537.7|34532.9|131
1692586200000|2023-08-21 02:50:00|34541.7|34536.9|34537.7|34532.9|34545.7|34540.9|34537.7|34532.9|79
1692586500000|2023-08-21 02:55:00|34538.2|34533.4|34538.2|34533.4|34542.2|34537.4|34534.7|34529.9|31
1692586800000|2023-08-21 03:00:00|34538.7|34533.9|34537.2|34532.4|34540.2|34535.4|34534.7|34529.9|42
1692587100000|2023-08-21 03:05:00|34537.7|34532.9|34535.7|34530.9|34543.7|34538.9|34533.2|34528.4|36
1692587400000|2023-08-21 03:10:00|34536.2|34531.4|34529.2|34524.4|34538.7|34533.9|34529.2|34524.4|53
1692587700000|2023-08-21 03:15:00|34528.7|34523.9|34529.2|34524.4|34532.7|34527.9|34525.2|34520.4|23
1692588000000|2023-08-21 03:20:00|34528.7|34523.9|34524.2|34519.4|34528.7|34523.9|34517.7|34512.9|55
1692588300000|2023-08-21 03:25:00|34524.7|34519.9|34526.2|34521.4|34528.2|34523.4|34522.2|34517.4|25
1692588600000|2023-08-21 03:30:00|34525.7|34520.9|34518.2|34513.4|34526.2|34521.4|34518.2|34513.4|36
1692588900000|2023-08-21 03:35:00|34518.7|34513.9|34518.2|34513.4|34522.2|34517.4|34514.2|34509.4|48
1692589200000|2023-08-21 03:40:00|34517.7|34512.9|34518.2|34513.4|34523.7|34518.9|34516.2|34511.4|27
1692589500000|2023-08-21 03:45:00|34517.7|34512.9|34520.2|34515.4|34521.7|34516.9|34516.2|34511.4|19
1692589800000|2023-08-21 03:50:00|34520.7|34515.9|34519.2|34514.4|34521.2|34516.4|34516.2|34511.4|13
1692590100000|2023-08-21 03:55:00|34518.7|34513.9|34519.2|34514.4|34523.2|34518.4|34518.2|34513.4|13
1692590400000|2023-08-21 04:00:00|34518.7|34513.9|34515.2|34510.4|34520.2|34515.4|34514.7|34509.9|25
1692590700000|2023-08-21 04:05:00|34514.7|34509.9|34515.7|34510.9|34517.2|34512.4|34512.7|34507.9|30
1692591000000|2023-08-21 04:10:00|34516.7|34511.9|34520.2|34515.4|34522.2|34517.4|34516.7|34511.9|19
1692591300000|2023-08-21 04:15:00|34519.7|34514.9|34521.2|34516.4|34523.2|34518.4|34518.2|34513.4|15
1692591600000|2023-08-21 04:20:00|34520.7|34515.9|34517.2|34512.4|34522.7|34517.9|34513.7|34508.9|32
1692591900000|2023-08-21 04:25:00|34517.7|34512.9|34519.2|34514.4|34521.2|34516.4|34517.2|34512.4|19
1692592200000|2023-08-21 04:30:00|34518.7|34513.9|34515.7|34510.9|34519.2|34514.4|34515.7|34510.9|19
1692592500000|2023-08-21 04:35:00|34516.2|34511.4|34513.2|34508.4|34516.7|34511.9|34503.7|34498.9|104
1692592800000|2023-08-21 04:40:00|34512.7|34507.9|34511.2|34506.4|34516.2|34511.4|34509.2|34504.4|45
1692593100000|2023-08-21 04:45:00|34510.7|34505.9|34508.2|34503.4|34511.2|34506.4|34507.7|34502.9|18
1692593400000|2023-08-21 04:50:00|34508.7|34503.9|34507.2|34502.4|34511.2|34506.4|34506.7|34501.9|32
1692593700000|2023-08-21 04:55:00|34507.7|34502.9|34507.2|34502.4|34511.2|34506.4|34506.7|34501.9|33
1692594000000|2023-08-21 05:00:00|34507.7|34502.9|34510.2|34505.4|34511.7|34506.9|34505.2|34500.4|68
1692594300000|2023-08-21 05:05:00|34510.7|34505.9|34508.2|34503.4|34520.2|34515.4|34507.7|34502.9|59
1692594600000|2023-08-21 05:10:00|34507.7|34502.9|34491.2|34486.4|34507.7|34502.9|34489.2|34484.4|192
1692594900000|2023-08-21 05:15:00|34491.7|34486.9|34492.7|34487.9|34497.2|34492.4|34487.7|34482.9|97
1692595200000|2023-08-21 05:20:00|34493.2|34488.4|34492.2|34487.4|34498.2|34493.4|34489.2|34484.4|89
1692595500000|2023-08-21 05:25:00|34492.7|34487.9|34488.7|34483.9|34496.2|34491.4|34485.7|34480.9|97
1692595800000|2023-08-21 05:30:00|34489.2|34484.4|34492.2|34487.4|34495.2|34490.4|34488.2|34483.4|60
1692596100000|2023-08-21 05:35:00|34491.7|34486.9|34491.2|34486.4|34491.7|34486.9|34480.2|34475.4|164
1692596400000|2023-08-21 05:40:00|34490.7|34485.9|34493.2|34488.4|34493.7|34488.9|34487.2|34482.4|45
1692596700000|2023-08-21 05:45:00|34492.7|34487.9|34493.2|34488.4|34496.7|34491.9|34488.2|34483.4|64
1692597000000|2023-08-21 05:50:00|34493.7|34488.9|34489.2|34484.4|34494.7|34489.9|34484.2|34479.4|112
1692597300000|2023-08-21 05:55:00|34489.7|34484.9|34490.2|34485.4|34496.2|34491.4|34489.2|34484.4|36
1692597600000|2023-08-21 06:00:00|34489.6|34486|34479.6|34476|34491.6|34488|34479.6|34476|133
1692597900000|2023-08-21 06:05:00|34480.1|34476.5|34481.6|34478|34487.6|34484|34477.6|34474|96
1692598200000|2023-08-21 06:10:00|34481.1|34477.5|34477.6|34474|34481.1|34477.5|34467.6|34464|121
1692598500000|2023-08-21 06:15:00|34478.1|34474.5|34493.1|34489.5|34494.6|34491|34477.1|34473.5|133
1692598800000|2023-08-21 06:20:00|34493.6|34490|34498.6|34495|34500.6|34497|34491.1|34487.5|110
1692599100000|2023-08-21 06:25:00|34499.1|34495.5|34500.6|34497|34502.1|34498.5|34495.6|34492|71
1692599400000|2023-08-21 06:30:00|34501.1|34497.5|34494.1|34490.5|34503.6|34500|34493.6|34490|81
1692599700000|2023-08-21 06:35:00|34495.1|34491.5|34494.6|34491|34500.1|34496.5|34493.6|34490|100
1692600000000|2023-08-21 06:40:00|34495.1|34491.5|34502.6|34499|34503.6|34500|34494.1|34490.5|59
1692600300000|2023-08-21 06:45:00|34503.1|34499.5|34499.1|34495.5|34507.6|34504|34499.1|34495.5|76
1692600600000|2023-08-21 06:50:00|34499.6|34496|34505.1|34501.5|34506.6|34503|34499.1|34495.5|112
1692600900000|2023-08-21 06:55:00|34505.6|34502|34481.6|34478|34506.6|34503|34480.6|34477|331
1692601200000|2023-08-21 07:00:00|34482.1|34478.5|34514.6|34511|34520.1|34516.5|34481.6|34478|363
1692601500000|2023-08-21 07:05:00|34515.6|34512|34529.6|34526|34539.1|34535.5|34515.6|34512|408
1692601800000|2023-08-21 07:10:00|34530.1|34526.5|34532.6|34529|34539.6|34536|34526.6|34523|282
1692602100000|2023-08-21 07:15:00|34532.1|34528.5|34529.6|34526|34535.6|34532|34518.6|34515|111
1692602400000|2023-08-21 07:20:00|34530.1|34526.5|34520.6|34517|34534.6|34531|34514.1|34510.5|196
1692602700000|2023-08-21 07:25:00|34521.1|34517.5|34536.6|34533|34538.1|34534.5|34518.6|34515|137
1692603000000|2023-08-21 07:30:00|34536.1|34532.5|34545.1|34541.5|34547.1|34543.5|34524.6|34521|242
1692603300000|2023-08-21 07:35:00|34545.6|34542|34544.6|34541|34554.6|34551|34540.1|34536.5|304
1692603600000|2023-08-21 07:40:00|34544.1|34540.5|34559.6|34556|34561.6|34558|34541.1|34537.5|256
1692603900000|2023-08-21 07:45:00|34559.1|34555.5|34572.6|34569|34574.6|34571|34552.6|34549|243
1692604200000|2023-08-21 07:50:00|34571.6|34568|34567.6|34564|34580.6|34577|34562.6|34559|381
1692604500000|2023-08-21 07:55:00|34568.1|34564.5|34593.6|34590|34594.6|34591|34561.6|34558|493
1692604800000|2023-08-21 08:00:00|34594.1|34590.5|34590.6|34587|34596.1|34592.5|34586.1|34582.5|334
1692605100000|2023-08-21 08:05:00|34590.1|34586.5|34581.6|34578|34597.6|34594|34579.6|34576|313
1692605400000|2023-08-21 08:10:00|34582.1|34578.5|34566.6|34563|34583.1|34579.5|34560.6|34557|256
1692605700000|2023-08-21 08:15:00|34566.1|34562.5|34570.6|34567|34576.6|34573|34563.1|34559.5|275
1692606000000|2023-08-21 08:20:00|34570.1|34566.5|34588.6|34585|34591.1|34587.5|34569.6|34566|212
1692606300000|2023-08-21 08:25:00|34588.1|34584.5|34589.1|34585.5|34592.6|34589|34580.1|34576.5|131
1692606600000|2023-08-21 08:30:00|34588.6|34585|34589.6|34586|34596.1|34592.5|34586.6|34583|144
1692606900000|2023-08-21 08:35:00|34589.1|34585.5|34577.6|34574|34589.1|34585.5|34576.6|34573|188
1692607200000|2023-08-21 08:40:00|34578.1|34574.5|34578.1|34574.5|34585.6|34582|34574.6|34571|134
1692607500000|2023-08-21 08:45:00|34577.6|34574|34579.6|34576|34585.6|34582|34575.1|34571.5|82
1692607800000|2023-08-21 08:50:00|34579.1|34575.5|34583.6|34580|34585.6|34582|34578.6|34575|105
1692608100000|2023-08-21 08:55:00|34584.1|34580.5|34594.6|34591|34594.6|34591|34581.1|34577.5|142
1692608400000|2023-08-21 09:00:00|34594.1|34590.5|34601.6|34598|34608.6|34605|34593.6|34590|253
1692608700000|2023-08-21 09:05:00|34601.1|34597.5|34608.1|34604.5|34616.6|34613|34600.6|34597|269
1692609000000|2023-08-21 09:10:00|34607.6|34604|34625.6|34622|34626.6|34623|34607.6|34604|262
1692609300000|2023-08-21 09:15:00|34626.6|34623|34624.6|34621|34626.6|34623|34616.6|34613|125
1692609600000|2023-08-21 09:20:00|34625.1|34621.5|34638.6|34635|34639.6|34636|34621.6|34618|212
1692609900000|2023-08-21 09:25:00|34638.1|34634.5|34633.6|34630|34647.1|34643.5|34632.1|34628.5|250
1692610200000|2023-08-21 09:30:00|34633.1|34629.5|34624.6|34621|34633.1|34629.5|34618.1|34614.5|179
1692610500000|2023-08-21 09:35:00|34624.1|34620.5|34623.6|34620|34629.6|34626|34621.1|34617.5|98
1692610800000|2023-08-21 09:40:00|34623.1|34619.5|34624.6|34621|34631.1|34627.5|34622.6|34619|189
1692611100000|2023-08-21 09:45:00|34624.1|34620.5|34635.6|34632|34639.6|34636|34621.6|34618|116
1692611400000|2023-08-21 09:50:00|34636.1|34632.5|34640.1|34636.5|34641.6|34638|34632.6|34629|153
1692611700000|2023-08-21 09:55:00|34639.6|34636|34639.6|34636|34645.1|34641.5|34631.1|34627.5|111
1692612000000|2023-08-21 10:00:00|34639.1|34635.5|34630.6|34627|34646.6|34643|34629.1|34625.5|182
1692612300000|2023-08-21 10:05:00|34631.6|34628|34647.1|34643.5|34651.6|34648|34630.1|34626.5|268
1692612600000|2023-08-21 10:10:00|34646.6|34643|34633.1|34629.5|34649.6|34646|34632.6|34629|181
1692612900000|2023-08-21 10:15:00|34632.6|34629|34634.1|34630.5|34643.1|34639.5|34630.1|34626.5|101
1692613200000|2023-08-21 10:20:00|34633.6|34630|34629.6|34626|34637.1|34633.5|34624.6|34621|123
1692613500000|2023-08-21 10:25:00|34630.1|34626.5|34614.6|34611|34634.1|34630.5|34614.1|34610.5|219
1692613800000|2023-08-21 10:30:00|34615.1|34611.5|34615.6|34612|34628.1|34624.5|34613.6|34610|194
1692614100000|2023-08-21 10:35:00|34615.1|34611.5|34608.6|34605|34615.1|34611.5|34608.6|34605|125
1692614400000|2023-08-21 10:40:00|34609.1|34605.5|34614.6|34611|34615.6|34612|34605.6|34602|78
1692614700000|2023-08-21 10:45:00|34614.1|34610.5|34610.6|34607|34618.1|34614.5|34610.1|34606.5|99
1692615000000|2023-08-21 10:50:00|34610.1|34606.5|34608.6|34605|34612.6|34609|34604.6|34601|89
1692615300000|2023-08-21 10:55:00|34608.1|34604.5|34606.6|34603|34609.6|34606|34600.6|34597|167
1692615600000|2023-08-21 11:00:00|34606.1|34602.5|34616.6|34613|34619.1|34615.5|34605.1|34601.5|227
1692615900000|2023-08-21 11:05:00|34617.1|34613.5|34611.6|34608|34623.1|34619.5|34607.1|34603.5|305
1692616200000|2023-08-21 11:10:00|34612.1|34608.5|34606.6|34603|34616.1|34612.5|34600.1|34596.5|97
1692616500000|2023-08-21 11:15:00|34606.1|34602.5|34615.6|34612|34616.6|34613|34602.6|34599|98
1692616800000|2023-08-21 11:20:00|34615.1|34611.5|34620.6|34617|34622.6|34619|34611.1|34607.5|97
1692617100000|2023-08-21 11:25:00|34621.1|34617.5|34627.1|34623.5|34627.6|34624|34615.6|34612|121
1692617400000|2023-08-21 11:30:00|34626.6|34623|34637.6|34634|34639.6|34636|34624.6|34621|322
1692617700000|2023-08-21 11:35:00|34637.1|34633.5|34621.6|34618|34637.6|34634|34614.6|34611|290
1692618000000|2023-08-21 11:40:00|34621.1|34617.5|34629.6|34626|34637.1|34633.5|34621.1|34617.5|397
1692618300000|2023-08-21 11:45:00|34630.1|34626.5|34635.6|34632|34637.6|34634|34628.6|34625|191
1692618600000|2023-08-21 11:50:00|34635.1|34631.5|34633.1|34629.5|34641.6|34638|34631.6|34628|175
1692618900000|2023-08-21 11:55:00|34632.6|34629|34632.6|34629|34634.6|34631|34628.1|34624.5|209
1692619200000|2023-08-21 12:00:00|34633.1|34629.5|34640.6|34637|34650.1|34646.5|34631.6|34628|496
1692619500000|2023-08-21 12:05:00|34640.1|34636.5|34631.6|34628|34643.1|34639.5|34630.1|34626.5|224
1692619800000|2023-08-21 12:10:00|34632.1|34628.5|34625.6|34622|34638.6|34635|34625.6|34622|302
1692620100000|2023-08-21 12:15:00|34626.1|34622.5|34621.6|34618|34626.1|34622.5|34614.6|34611|161
1692620400000|2023-08-21 12:20:00|34621.1|34617.5|34612.6|34609|34625.6|34622|34612.1|34608.5|250
1692620700000|2023-08-21 12:25:00|34613.1|34609.5|34611.1|34607.5|34617.6|34614|34609.6|34606|176
1692621000000|2023-08-21 12:30:00|34612.1|34608.5|34585.1|34581.5|34617.1|34613.5|34582.6|34579|480
1692621300000|2023-08-21 12:35:00|34584.6|34581|34578.6|34575|34584.6|34581|34571.1|34567.5|485
1692621600000|2023-08-21 12:40:00|34579.1|34575.5|34574.6|34571|34582.1|34578.5|34571.1|34567.5|224
1692621900000|2023-08-21 12:45:00|34575.1|34571.5|34568.6|34565|34582.1|34578.5|34565.6|34562|382
1692622200000|2023-08-21 12:50:00|34568.1|34564.5|34556.6|34553|34571.6|34568|34555.1|34551.5|373
1692622500000|2023-08-21 12:55:00|34557.1|34553.5|34550.6|34547|34557.6|34554|34542.6|34539|454
1692622800000|2023-08-21 13:00:00|34549.6|34546|34551.6|34548|34560.6|34557|34544.1|34540.5|511
1692623100000|2023-08-21 13:05:00|34551.1|34547.5|34535.6|34532|34551.1|34547.5|34530.6|34527|491
1692623400000|2023-08-21 13:10:00|34535.1|34531.5|34548.6|34545|34550.6|34547|34533.6|34530|493
1692623700000|2023-08-21 13:15:00|34549.1|34545.5|34520.6|34517|34556.6|34553|34514.6|34511|862
1692624000000|2023-08-21 13:20:00|34520.1|34516.5|34539.1|34535.5|34539.6|34536|34518.1|34514.5|426
1692624300000|2023-08-21 13:25:00|34539.6|34536|34544.1|34540.5|34545.1|34541.5|34528.1|34524.5|946
1692624600000|2023-08-21 13:30:00|34543.5|34541.1|34551.9|34549.5|34552.4|34550|34501|34498.6|6281
1692624900000|2023-08-21 13:35:00|34552.4|34550|34567.4|34565|34571.9|34569.5|34539.4|34537|3419
1692625200000|2023-08-21 13:40:00|34566.9|34564.5|34500.4|34498|34567.9|34565.5|34497.4|34495|2848
1692625500000|2023-08-21 13:45:00|34499.9|34497.5|34476.4|34474|34509.4|34507|34465.9|34463.5|2602
1692625800000|2023-08-21 13:50:00|34476.9|34474.5|34451.9|34449.5|34485.4|34483|34433.4|34431|2095
1692626100000|2023-08-21 13:55:00|34452.4|34450|34511.9|34509.5|34512.4|34510|34448.4|34446|2017
1692626400000|2023-08-21 14:00:00|34512.4|34510|34475.9|34473.5|34516.4|34514|34452.4|34450|1960
1692626700000|2023-08-21 14:05:00|34476.4|34474|34465.1|34462.7|34497.6|34495.2|34464.6|34462.2|1554
1692627000000|2023-08-21 14:10:00|34464.6|34462.2|34425.1|34422.7|34470.1|34467.7|34416.1|34413.7|2183
1692627300000|2023-08-21 14:15:00|34424.1|34421.7|34429.1|34426.7|34432.6|34430.2|34395.6|34393.2|1997
1692627600000|2023-08-21 14:20:00|34430.3|34427.9|34398.3|34395.9|34430.3|34427.9|34392.8|34390.4|1968
1692627900000|2023-08-21 14:25:00|34398.8|34396.4|34350.3|34347.9|34400.8|34398.4|34346.8|34344.4|2803
1692628200000|2023-08-21 14:30:00|34351.3|34348.9|34325.3|34322.9|34353.3|34350.9|34319.3|34316.9|3067
1692628500000|2023-08-21 14:35:00|34325.8|34323.4|34336.8|34334.4|34351.3|34348.9|34315.8|34313.4|1669
1692628800000|2023-08-21 14:40:00|34337.3|34334.9|34347.8|34345.4|34359.8|34357.4|34331.3|34328.9|1498
1692629100000|2023-08-21 14:45:00|34347.3|34344.9|34346.8|34344.4|34361.3|34358.9|34341.8|34339.4|1135
1692629400000|2023-08-21 14:50:00|34349.3|34346.9|34345.3|34342.9|34354.3|34351.9|34324.8|34322.4|1585
1692629700000|2023-08-21 14:55:00|34345.8|34343.4|34352.8|34350.4|34365.3|34362.9|34336.3|34333.9|1101
1692630000000|2023-08-21 15:00:00|34353.3|34350.9|34355.3|34352.9|34369.8|34367.4|34342.8|34340.4|1314
1692630300000|2023-08-21 15:05:00|34355.8|34353.4|34349.8|34347.4|34366.8|34364.4|34339.8|34337.4|1198
1692630600000|2023-08-21 15:10:00|34350.8|34348.4|34323.8|34321.4|34350.8|34348.4|34314.3|34311.9|1713
1692630900000|2023-08-21 15:15:00|34323.3|34320.9|34328.8|34326.4|34332.8|34330.4|34298.8|34296.4|2080
1692631200000|2023-08-21 15:20:00|34329.3|34326.9|34308.3|34305.9|34334.8|34332.4|34307.8|34305.4|996
1692631500000|2023-08-21 15:25:00|34308.8|34306.4|34313.8|34311.4|34318.8|34316.4|34298.3|34295.9|979
1692631800000|2023-08-21 15:30:00|34314.3|34311.9|34335.8|34333.4|34341.8|34339.4|34308.8|34306.4|1901
1692632100000|2023-08-21 15:35:00|34334.8|34332.4|34308.8|34306.4|34339.3|34336.9|34301.3|34298.9|1203
1692632400000|2023-08-21 15:40:00|34307.4|34305|34282.9|34280.5|34310.9|34308.5|34278.9|34276.5|1578
1692632700000|2023-08-21 15:45:00|34282.4|34280|34266.4|34264|34296.4|34294|34264.4|34262|1650
1692633000000|2023-08-21 15:50:00|34266.9|34264.5|34256.4|34254|34277.9|34275.5|34249.4|34247|1452
1692633300000|2023-08-21 15:55:00|34255.4|34253|34277.4|34275|34282.4|34280|34250.4|34248|1316
1692633600000|2023-08-21 16:00:00|34275.9|34273.5|34298.4|34296|34299.9|34297.5|34270.4|34268|1195
1692633900000|2023-08-21 16:05:00|34298.9|34296.5|34287.9|34285.5|34300.4|34298|34277.4|34275|676
1692634200000|2023-08-21 16:10:00|34287.4|34285|34311.4|34309|34312.4|34310|34271.9|34269.5|1031
1692634500000|2023-08-21 16:15:00|34311.9|34309.5|34324.9|34322.5|34333.4|34331|34311.4|34309|1115
1692634800000|2023-08-21 16:20:00|34325.4|34323|34353.4|34351|34357.4|34355|34317.9|34315.5|1091
1692635100000|2023-08-21 16:25:00|34353.9|34351.5|34364.4|34362|34365.4|34363|34347.9|34345.5|1039
1692635400000|2023-08-21 16:30:00|34366.9|34364.5|34363.4|34361|34375.4|34373|34355.4|34353|1063
1692635700000|2023-08-21 16:35:00|34363.9|34361.5|34352.9|34350.5|34365.4|34363|34342.4|34340|696
1692636000000|2023-08-21 16:40:00|34352.4|34350|34360.9|34358.5|34368.4|34366|34349.4|34347|575
1692636300000|2023-08-21 16:45:00|34361.4|34359|34379.9|34377.5|34386.4|34384|34356.4|34354|1033
1692636600000|2023-08-21 16:50:00|34380.4|34378|34354.9|34352.5|34381.9|34379.5|34353.4|34351|686
1692636900000|2023-08-21 16:55:00|34352.9|34350.5|34389.4|34387|34396.9|34394.5|34350.4|34348|1265
1692637200000|2023-08-21 17:00:00|34388.9|34386.5|34377.9|34375.5|34401.4|34399|34375.4|34373|1057
1692637500000|2023-08-21 17:05:00|34378.4|34376|34396.9|34394.5|34404.4|34402|34370.9|34368.5|819
1692637800000|2023-08-21 17:10:00|34397.4|34395|34374.9|34372.5|34398.4|34396|34373.4|34371|591
1692638100000|2023-08-21 17:15:00|34374.4|34372|34401.4|34399|34401.4|34399|34371.9|34369.5|756
1692638400000|2023-08-21 17:20:00|34400.9|34398.5|34410.7|34408.3|34417.4|34415|34397.7|34395.3|1135
1692638700000|2023-08-21 17:25:00|34411.2|34408.8|34416.2|34413.8|34429.7|34427.3|34406.7|34404.3|1174
1692639000000|2023-08-21 17:30:00|34416.7|34414.3|34424.7|34422.3|34438.7|34436.3|34408.7|34406.3|1159
1692639300000|2023-08-21 17:35:00|34422.7|34420.3|34418.7|34416.3|34435.7|34433.3|34413.2|34410.8|823
1692639600000|2023-08-21 17:40:00|34419.2|34416.8|34420.7|34418.3|34433.2|34430.8|34412.2|34409.8|1106
1692639900000|2023-08-21 17:45:00|34420.2|34417.8|34423.2|34420.8|34430.7|34428.3|34410.7|34408.3|721
1692640200000|2023-08-21 17:50:00|34423.7|34421.3|34406.7|34404.3|34428.7|34426.3|34401.7|34399.3|723
1692640500000|2023-08-21 17:55:00|34406.2|34403.8|34405.7|34403.3|34416.2|34413.8|34391.2|34388.8|873
1692640800000|2023-08-21 18:00:00|34406.7|34404.3|34410.2|34407.8|34421.7|34419.3|34392.7|34390.3|958
1692641100000|2023-08-21 18:05:00|34409.7|34407.3|34424.7|34422.3|34436.7|34434.3|34405.2|34402.8|946
1692641400000|2023-08-21 18:10:00|34425.2|34422.8|34442.2|34439.8|34450.7|34448.3|34424.2|34421.8|1077
1692641700000|2023-08-21 18:15:00|34442.7|34440.3|34431.7|34429.3|34452.2|34449.8|34428.7|34426.3|982
1692642000000|2023-08-21 18:20:00|34430.5|34428.1|34427.5|34425.1|34441.5|34439.1|34427.5|34425.1|656
1692642300000|2023-08-21 18:25:00|34428.5|34426.1|34424|34421.6|34433.5|34431.1|34410|34407.6|819
1692642600000|2023-08-21 18:30:00|34424.5|34422.1|34419|34416.6|34441|34438.6|34415.5|34413.1|715
1692642900000|2023-08-21 18:35:00|34419.5|34417.1|34441|34438.6|34445|34442.6|34419.5|34417.1|569
1692643200000|2023-08-21 18:40:00|34440.5|34438.1|34454.5|34452.1|34466.5|34464.1|34440|34437.6|1166
1692643500000|2023-08-21 18:45:00|34454|34451.6|34482.5|34480.1|34483.5|34481.1|34448|34445.6|1240
1692643800000|2023-08-21 18:50:00|34482|34479.6|34472.5|34470.1|34485|34482.6|34466.5|34464.1|884
1692644100000|2023-08-21 18:55:00|34473|34470.6|34466|34463.6|34476.5|34474.1|34456|34453.6|744
1692644400000|2023-08-21 19:00:00|34466.5|34464.1|34489.5|34487.1|34499.5|34497.1|34466.5|34464.1|1554
1692644700000|2023-08-21 19:05:00|34489|34486.6|34492|34489.6|34504|34501.6|34479.5|34477.1|834
1692645000000|2023-08-21 19:10:00|34492.5|34490.1|34491|34488.6|34496.5|34494.1|34481.5|34479.1|621
1692645300000|2023-08-21 19:15:00|34490.5|34488.1|34489.5|34487.1|34506|34503.6|34489.5|34487.1|764
1692645600000|2023-08-21 19:20:00|34490|34487.6|34498.5|34496.1|34509|34506.6|34483.5|34481.1|932
1692645900000|2023-08-21 19:25:00|34499|34496.6|34489|34486.6|34505.5|34503.1|34484.5|34482.1|797
1692646200000|2023-08-21 19:30:00|34489.5|34487.1|34505|34502.6|34509|34506.6|34481.5|34479.1|990
1692646500000|2023-08-21 19:35:00|34504.5|34502.1|34498|34495.6|34509|34506.6|34491.5|34489.1|670
1692646800000|2023-08-21 19:40:00|34498.7|34496.3|34523.2|34520.8|34542.2|34539.8|34498.7|34496.3|1868
1692647100000|2023-08-21 19:45:00|34522.2|34519.8|34504.2|34501.8|34525.2|34522.8|34501.2|34498.8|1257
1692647400000|2023-08-21 19:50:00|34503.7|34501.3|34497.2|34494.8|34512.2|34509.8|34486.2|34483.8|2160
1692647700000|2023-08-21 19:55:00|34497.7|34495.3|34468.2|34465.8|34498.2|34495.8|34450.2|34447.8|4544
1692648000000|2023-08-21 20:00:00|34469.4|34464.6|34444.9|34440.1|34470.4|34465.6|34436.4|34431.6|1498
1692648300000|2023-08-21 20:05:00|34444.4|34439.6|34445.9|34441.1|34453.4|34448.6|34437.9|34433.1|376
1692648600000|2023-08-21 20:10:00|34446.4|34441.6|34448.9|34444.1|34454.9|34450.1|34438.9|34434.1|622
1692648900000|2023-08-21 20:15:00|34449.4|34444.6|34444.9|34440.1|34452.9|34448.1|34442.9|34438.1|169
1692649200000|2023-08-21 20:20:00|34445.9|34441.1|34443.9|34439.1|34447.4|34442.6|34442.9|34438.1|73
1692649500000|2023-08-21 20:25:00|34444.4|34439.6|34439.9|34435.1|34444.4|34439.6|34438.4|34433.6|341
1692649800000|2023-08-21 20:30:00|34439.4|34434.6|34441.9|34437.1|34443.4|34438.6|34438.9|34434.1|61
1692650100000|2023-08-21 20:35:00|34442.4|34437.6|34440.4|34435.6|34443.4|34438.6|34438.4|34433.6|90
1692650400000|2023-08-21 20:40:00|34440.9|34436.1|34439.9|34435.1|34442.9|34438.1|34439.9|34435.1|50
1692650700000|2023-08-21 20:45:00|34440.4|34435.6|34439.4|34434.6|34441.9|34437.1|34435.4|34430.6|119
1692651000000|2023-08-21 20:50:00|34439.9|34435.1|34444.9|34440.1|34448.9|34444.1|34439.4|34434.6|88
1692651300000|2023-08-21 20:55:00|34445.4|34440.6|34445.7|34435.9|34447.8|34441.1|34441.4|34435.9|65
1692651600000|2023-08-21 21:00:00|34446|34436.2|34446.9|34437.1|34447.5|34437.7|34444.6|34434.8|0
1692651900000|2023-08-21 21:05:00|34447.2|34437.4|34447.8|34438|34448.4|34438.6|34446.4|34436.6|0
1692652200000|2023-08-21 21:10:00|34448.1|34438.3|34448.1|34438.3|34450.3|34440.5|34447.5|34437.7|0
1692652500000|2023-08-21 21:15:00|34448.4|34438.6|34449|34439.2|34449.8|34440|34447.3|34437.5|0
1692652800000|2023-08-21 21:20:00|34447.6|34437.8|34446.2|34436.4|34449|34439.2|34445.9|34436.1|0
1692653100000|2023-08-21 21:25:00|34447|34437.2|34449.5|34439.7|34449.5|34439.7|34447|34437.2|0
1692653400000|2023-08-21 21:30:00|34449.2|34439.4|34452.5|34442.7|34452.7|34442.9|34449.2|34439.4|0
1692653700000|2023-08-21 21:35:00|34452.4|34442.6|34452|34442.2|34453.3|34443.5|34451.9|34442.1|0
1692654000000|2023-08-21 21:40:00|34452.5|34442.7|34455.8|34446|34455.8|34446|34452.5|34442.7|0
1692654300000|2023-08-21 21:45:00|34456.1|34446.3|34453.6|34443.8|34456.9|34447.1|34453.6|34443.8|0
1692654600000|2023-08-21 21:50:00|34454.4|34444.6|34456.4|34446.6|34456.4|34446.6|34453.8|34444|0
1692654900000|2023-08-21 21:55:00|34456.5|34446.7|34453.4|34443.6|34456.6|34446.8|34453.4|34443.6|0
1692655200000|2023-08-21 22:00:00|34443.4|34438.6|34439.9|34435.1|34451.4|34446.6|34433.4|34428.6|174
1692655500000|2023-08-21 22:05:00|34439.4|34434.6|34442.9|34438.1|34442.9|34438.1|34436.4|34431.6|34
1692655800000|2023-08-21 22:10:00|34442.4|34437.6|34426.4|34421.6|34442.4|34437.6|34423.9|34419.1|126
1692656100000|2023-08-21 22:15:00|34426.9|34422.1|34432.4|34427.6|34434.4|34429.6|34425.4|34420.6|38
1692656400000|2023-08-21 22:20:00|34431.9|34427.1|34431.4|34426.6|34435.4|34430.6|34431.4|34426.6|20
1692656700000|2023-08-21 22:25:00|34430.9|34426.1|34432.4|34427.6|34434.4|34429.6|34427.4|34422.6|23
1692657000000|2023-08-21 22:30:00|34432.9|34428.1|34430.4|34425.6|34435.9|34431.1|34429.4|34424.6|42
1692657300000|2023-08-21 22:35:00|34429.9|34425.1|34431.4|34426.6|34432.4|34427.6|34429.4|34424.6|36
1692657600000|2023-08-21 22:40:00|34430.9|34426.1|34431.4|34426.6|34432.4|34427.6|34429.9|34425.1|57
1692657900000|2023-08-21 22:45:00|34431.9|34427.1|34431.4|34426.6|34434.4|34429.6|34430.4|34425.6|79
1692658200000|2023-08-21 22:50:00|34430.9|34426.1|34431.4|34426.6|34432.4|34427.6|34429.9|34425.1|71
1692658500000|2023-08-21 22:55:00|34431.9|34427.1|34429.4|34424.6|34432.4|34427.6|34427.9|34423.1|71
1692658800000|2023-08-21 23:00:00|34429.9|34425.1|34431.4|34426.6|34431.4|34426.6|34428.9|34424.1|38
1692659100000|2023-08-21 23:05:00|34431.9|34427.1|34438.4|34433.6|34438.4|34433.6|34431.9|34427.1|28
1692659400000|2023-08-21 23:10:00|34437.9|34433.1|34443.9|34439.1|34444.4|34439.6|34437.9|34433.1|36
1692659700000|2023-08-21 23:15:00|34444.9|34440.1|34447.4|34442.6|34447.4|34442.6|34444.4|34439.6|81
1692660000000|2023-08-21 23:20:00|34446.9|34442.1|34449.4|34444.6|34452.9|34448.1|34446.9|34442.1|71
1692660300000|2023-08-21 23:25:00|34448.9|34444.1|34449.9|34445.1|34451.4|34446.6|34448.4|34443.6|12
1692660600000|2023-08-21 23:30:00|34448.4|34443.6|34450.4|34445.6|34451.4|34446.6|34446.4|34441.6|40
1692660900000|2023-08-21 23:35:00|34449.9|34445.1|34448.4|34443.6|34449.9|34445.1|34447.4|34442.6|23
1692661200000|2023-08-21 23:40:00|34447.9|34443.1|34443.4|34438.6|34450.4|34445.6|34443.4|34438.6|31
1692661500000|2023-08-21 23:45:00|34442.9|34438.1|34437.4|34432.6|34442.9|34438.1|34436.4|34431.6|63
1692661800000|2023-08-21 23:50:00|34436.9|34432.1|34423.9|34419.1|34436.9|34432.1|34423.9|34419.1|108
1692662100000|2023-08-21 23:55:00|34421.9|34417.1|34426.4|34421.6|34426.9|34422.1|34420.9|34416.1|91
1692662400000|2023-08-22 00:00:00|34425.9|34421.1|34423.4|34418.6|34431.4|34426.6|34418.4|34413.6|134
1692662700000|2023-08-22 00:05:00|34422.9|34418.1|34411.4|34406.6|34422.9|34418.1|34406.9|34402.1|157
1692663000000|2023-08-22 00:10:00|34409.4|34404.6|34418.4|34413.6|34420.4|34415.6|34407.9|34403.1|118
1692663300000|2023-08-22 00:15:00|34418.9|34414.1|34421.4|34416.6|34430.4|34425.6|34417.4|34412.6|151
1692663600000|2023-08-22 00:20:00|34421.9|34417.1|34423.4|34418.6|34428.9|34424.1|34417.9|34413.1|110
1692663900000|2023-08-22 00:25:00|34422.9|34418.1|34420.9|34416.1|34425.4|34420.6|34418.4|34413.6|45
1692664200000|2023-08-22 00:30:00|34421.9|34417.1|34418.4|34413.6|34428.4|34423.6|34413.4|34408.6|99
1692664500000|2023-08-22 00:35:00|34418.9|34414.1|34426.4|34421.6|34427.9|34423.1|34418.9|34414.1|43
1692664800000|2023-08-22 00:40:00|34426.9|34422.1|34432.4|34427.6|34438.4|34433.6|34426.9|34422.1|91
1692665100000|2023-08-22 00:45:00|34431.9|34427.1|34439.4|34434.6|34443.9|34439.1|34431.9|34427.1|119
1692665400000|2023-08-22 00:50:00|34439.9|34435.1|34438.4|34433.6|34443.4|34438.6|34437.4|34432.6|60
1692665700000|2023-08-22 00:55:00|34438.9|34434.1|34439.9|34435.1|34440.4|34435.6|34434.9|34430.1|31
1692666000000|2023-08-22 01:00:00|34439.4|34434.6|34433.4|34428.6|34441.4|34436.6|34430.4|34425.6|52
1692666300000|2023-08-22 01:05:00|34432.9|34428.1|34424.4|34419.6|34434.4|34429.6|34417.4|34412.6|96
1692666600000|2023-08-22 01:10:00|34424.9|34420.1|34423.4|34418.6|34429.4|34424.6|34423.4|34418.6|88
1692666900000|2023-08-22 01:15:00|34423.9|34419.1|34415.9|34411.1|34424.4|34419.6|34414.9|34410.1|184
1692667200000|2023-08-22 01:20:00|34416.4|34411.6|34431.4|34426.6|34432.4|34427.6|34410.9|34406.1|123
1692667500000|2023-08-22 01:25:00|34430.9|34426.1|34440.4|34435.6|34441.4|34436.6|34430.9|34426.1|140
1692667800000|2023-08-22 01:30:00|34439.9|34435.1|34448.4|34443.6|34454.4|34449.6|34439.4|34434.6|232
1692668100000|2023-08-22 01:35:00|34447.9|34443.1|34442.4|34437.6|34448.4|34443.6|34437.9|34433.1|107
1692668400000|2023-08-22 01:40:00|34441.4|34436.6|34431.4|34426.6|34445.9|34441.1|34431.4|34426.6|119
1692668700000|2023-08-22 01:45:00|34430.9|34426.1|34431.9|34427.1|34435.4|34430.6|34423.9|34419.1|121
1692669000000|2023-08-22 01:50:00|34431.4|34426.6|34420.9|34416.1|34431.4|34426.6|34414.9|34410.1|103
1692669300000|2023-08-22 01:55:00|34420.4|34415.6|34433.4|34428.6|34434.4|34429.6|34419.4|34414.6|59
1692669600000|2023-08-22 02:00:00|34433.9|34429.1|34436.4|34431.6|34441.9|34437.1|34431.4|34426.6|50
1692669900000|2023-08-22 02:05:00|34436.9|34432.1|34440.4|34435.6|34442.4|34437.6|34434.4|34429.6|69
1692670200000|2023-08-22 02:10:00|34440.9|34436.1|34441.4|34436.6|34443.9|34439.1|34435.9|34431.1|79
1692670500000|2023-08-22 02:15:00|34440.9|34436.1|34440.4|34435.6|34444.9|34440.1|34438.4|34433.6|67
1692670800000|2023-08-22 02:20:00|34439.9|34435.1|34449.4|34444.6|34451.9|34447.1|34438.4|34433.6|105
1692671100000|2023-08-22 02:25:00|34448.9|34444.1|34447.4|34442.6|34453.9|34449.1|34446.4|34441.6|98
1692671400000|2023-08-22 02:30:00|34446.9|34442.1|34449.9|34445.1|34454.4|34449.6|34445.4|34440.6|71
1692671700000|2023-08-22 02:35:00|34450.4|34445.6|34442.4|34437.6|34450.9|34446.1|34441.4|34436.6|53
1692672000000|2023-08-22 02:40:00|34442.9|34438.1|34439.4|34434.6|34442.9|34438.1|34437.4|34432.6|37
1692672300000|2023-08-22 02:45:00|34438.9|34434.1|34438.4|34433.6|34440.9|34436.1|34431.4|34426.6|126
1692672600000|2023-08-22 02:50:00|34438.9|34434.1|34440.9|34436.1|34443.9|34439.1|34437.4|34432.6|51
1692672900000|2023-08-22 02:55:00|34441.4|34436.6|34439.4|34434.6|34442.4|34437.6|34435.9|34431.1|33
1692673200000|2023-08-22 03:00:00|34439.9|34435.1|34438.9|34434.1|34440.9|34436.1|34435.9|34431.1|57
1692673500000|2023-08-22 03:05:00|34438.4|34433.6|34447.4|34442.6|34452.4|34447.6|34437.4|34432.6|113
1692673800000|2023-08-22 03:10:00|34446.9|34442.1|34449.4|34444.6|34452.4|34447.6|34446.4|34441.6|86
1692674100000|2023-08-22 03:15:00|34448.9|34444.1|34451.9|34447.1|34457.9|34453.1|34448.4|34443.6|104
1692674400000|2023-08-22 03:20:00|34452.4|34447.6|34452.9|34448.1|34455.9|34451.1|34450.4|34445.6|107
1692674700000|2023-08-22 03:25:00|34453.4|34448.6|34453.9|34449.1|34456.4|34451.6|34451.4|34446.6|82
1692675000000|2023-08-22 03:30:00|34454.4|34449.6|34446.4|34441.6|34456.4|34451.6|34444.4|34439.6|99
1692675300000|2023-08-22 03:35:00|34446.9|34442.1|34445.4|34440.6|34450.4|34445.6|34443.4|34438.6|53
1692675600000|2023-08-22 03:40:00|34444.9|34440.1|34447.4|34442.6|34452.9|34448.1|34444.9|34440.1|41
1692675900000|2023-08-22 03:45:00|34446.9|34442.1|34449.4|34444.6|34451.4|34446.6|34446.9|34442.1|15
1692676200000|2023-08-22 03:50:00|34449.9|34445.1|34450.9|34446.1|34453.4|34448.6|34448.4|34443.6|43
1692676500000|2023-08-22 03:55:00|34450.4|34445.6|34449.9|34445.1|34453.4|34448.6|34448.9|34444.1|26
1692676800000|2023-08-22 04:00:00|34450.4|34445.6|34442.4|34437.6|34451.4|34446.6|34441.9|34437.1|34
1692677100000|2023-08-22 04:05:00|34442.9|34438.1|34445.4|34440.6|34445.9|34441.1|34440.9|34436.1|26
1692677400000|2023-08-22 04:10:00|34445.9|34441.1|34447.4|34442.6|34447.4|34442.6|34443.9|34439.1|14
1692677700000|2023-08-22 04:15:00|34447.9|34443.1|34446.4|34441.6|34450.9|34446.1|34444.4|34439.6|23
1692678000000|2023-08-22 04:20:00|34446.9|34442.1|34444.9|34440.1|34448.4|34443.6|34444.4|34439.6|27
1692678300000|2023-08-22 04:25:00|34445.4|34440.6|34445.4|34440.6|34447.4|34442.6|34444.9|34440.1|12
1692678600000|2023-08-22 04:30:00|34445.9|34441.1|34443.9|34439.1|34446.4|34441.6|34440.9|34436.1|61
1692678900000|2023-08-22 04:35:00|34444.9|34440.1|34440.4|34435.6|34446.9|34442.1|34439.4|34434.6|59
1692679200000|2023-08-22 04:40:00|34440.9|34436.1|34443.9|34439.1|34444.4|34439.6|34440.9|34436.1|15
1692679500000|2023-08-22 04:45:00|34443.4|34438.6|34438.4|34433.6|34445.4|34440.6|34438.4|34433.6|20
1692679800000|2023-08-22 04:50:00|34438.9|34434.1|34440.9|34436.1|34441.4|34436.6|34437.9|34433.1|38
1692680100000|2023-08-22 04:55:00|34440.4|34435.6|34438.9|34434.1|34440.9|34436.1|34436.4|34431.6|35
1692680400000|2023-08-22 05:00:00|34439.4|34434.6|34441.4|34436.6|34442.4|34437.6|34436.4|34431.6|33
1692680700000|2023-08-22 05:05:00|34441.9|34437.1|34430.4|34425.6|34452.4|34447.6|34428.4|34423.6|129
1692681000000|2023-08-22 05:10:00|34430.9|34426.1|34444.4|34439.6|34444.9|34440.1|34428.4|34423.6|83
1692681300000|2023-08-22 05:15:00|34444.9|34440.1|34435.9|34431.1|34445.4|34440.6|34432.4|34427.6|70
1692681600000|2023-08-22 05:20:00|34435.4|34430.6|34437.4|34432.6|34439.4|34434.6|34433.4|34428.6|26
1692681900000|2023-08-22 05:25:00|34437.9|34433.1|34440.4|34435.6|34441.4|34436.6|34435.4|34430.6|35
1692682200000|2023-08-22 05:30:00|34440.9|34436.1|34422.4|34417.6|34441.4|34436.6|34422.4|34417.6|76
1692682500000|2023-08-22 05:35:00|34422.9|34418.1|34429.4|34424.6|34431.4|34426.6|34422.4|34417.6|74
1692682800000|2023-08-22 05:40:00|34429.9|34425.1|34434.4|34429.6|34441.4|34436.6|34429.4|34424.6|54
1692683100000|2023-08-22 05:45:00|34434.9|34430.1|34439.4|34434.6|34441.9|34437.1|34432.4|34427.6|79
1692683400000|2023-08-22 05:50:00|34438.9|34434.1|34441.4|34436.6|34447.4|34442.6|34437.4|34432.6|88
1692683700000|2023-08-22 05:55:00|34440.9|34436.1|34443.9|34439.1|34444.4|34439.6|34436.4|34431.6|60
1692684000000|2023-08-22 06:00:00|34443.3|34439.7|34439.8|34436.2|34443.8|34440.2|34430.3|34426.7|142
1692684300000|2023-08-22 06:05:00|34440.3|34436.7|34454.8|34451.2|34458.8|34455.2|34437.8|34434.2|151
1692684600000|2023-08-22 06:10:00|34455.3|34451.7|34462.8|34459.2|34463.8|34460.2|34451.3|34447.7|234
1692684900000|2023-08-22 06:15:00|34463.8|34460.2|34475.3|34471.7|34475.3|34471.7|34457.8|34454.2|283
1692685200000|2023-08-22 06:20:00|34474.8|34471.2|34474.8|34471.2|34480.8|34477.2|34471.8|34468.2|190
1692685500000|2023-08-22 06:25:00|34475.3|34471.7|34469.8|34466.2|34476.3|34472.7|34467.8|34464.2|117
1692685800000|2023-08-22 06:30:00|34470.3|34466.7|34468.3|34464.7|34473.8|34470.2|34464.8|34461.2|123
1692686100000|2023-08-22 06:35:00|34467.8|34464.2|34468.8|34465.2|34469.3|34465.7|34464.8|34461.2|82
1692686400000|2023-08-22 06:40:00|34468.3|34464.7|34472.8|34469.2|34476.3|34472.7|34466.3|34462.7|157
1692686700000|2023-08-22 06:45:00|34472.3|34468.7|34463.8|34460.2|34472.8|34469.2|34456.8|34453.2|106
1692687000000|2023-08-22 06:50:00|34464.3|34460.7|34469.8|34466.2|34472.8|34469.2|34463.3|34459.7|65
1692687300000|2023-08-22 06:55:00|34470.3|34466.7|34470.3|34466.7|34474.3|34470.7|34463.3|34459.7|244
1692687600000|2023-08-22 07:00:00|34469.8|34466.2|34483.3|34479.7|34483.8|34480.2|34465.3|34461.7|495
1692687900000|2023-08-22 07:05:00|34482.8|34479.2|34497.8|34494.2|34498.3|34494.7|34482.8|34479.2|408
1692688200000|2023-08-22 07:10:00|34498.3|34494.7|34490.3|34486.7|34501.3|34497.7|34484.8|34481.2|354
1692688500000|2023-08-22 07:15:00|34490.8|34487.2|34492.8|34489.2|34500.8|34497.2|34488.3|34484.7|256
1692688800000|2023-08-22 07:20:00|34493.3|34489.7|34485.8|34482.2|34505.8|34502.2|34482.3|34478.7|379
1692689100000|2023-08-22 07:25:00|34486.3|34482.7|34469.8|34466.2|34488.8|34485.2|34452.8|34449.2|364
1692689400000|2023-08-22 07:30:00|34469.3|34465.7|34490.8|34487.2|34490.8|34487.2|34463.8|34460.2|247
1692689700000|2023-08-22 07:35:00|34491.3|34487.7|34512.8|34509.2|34513.3|34509.7|34488.8|34485.2|393
1692690000000|2023-08-22 07:40:00|34513.3|34509.7|34518.8|34515.2|34522.8|34519.2|34503.8|34500.2|456
1692690300000|2023-08-22 07:45:00|34518.3|34514.7|34529.8|34526.2|34530.8|34527.2|34511.3|34507.7|288
1692690600000|2023-08-22 07:50:00|34530.3|34526.7|34518.8|34515.2|34532.8|34529.2|34514.3|34510.7|315
1692690900000|2023-08-22 07:55:00|34519.8|34516.2|34521.8|34518.2|34525.8|34522.2|34514.8|34511.2|204
1692691200000|2023-08-22 08:00:00|34522.3|34518.7|34521.8|34518.2|34526.8|34523.2|34510.3|34506.7|468
1692691500000|2023-08-22 08:05:00|34521.3|34517.7|34523.3|34519.7|34527.8|34524.2|34512.8|34509.2|289
1692691800000|2023-08-22 08:10:00|34523.8|34520.2|34520.8|34517.2|34528.3|34524.7|34518.8|34515.2|164
1692692100000|2023-08-22 08:15:00|34520.3|34516.7|34511.8|34508.2|34525.3|34521.7|34504.3|34500.7|296
1692692400000|2023-08-22 08:20:00|34511.3|34507.7|34521.3|34517.7|34522.8|34519.2|34508.8|34505.2|184
1692692700000|2023-08-22 08:25:00|34521.8|34518.2|34510.3|34506.7|34522.8|34519.2|34504.3|34500.7|231
1692693000000|2023-08-22 08:30:00|34510.8|34507.2|34511.3|34507.7|34516.8|34513.2|34504.8|34501.2|251
1692693300000|2023-08-22 08:35:00|34510.3|34506.7|34518.8|34515.2|34519.8|34516.2|34509.3|34505.7|167
1692693600000|2023-08-22 08:40:00|34518.3|34514.7|34527.8|34524.2|34528.8|34525.2|34515.3|34511.7|243
1692693900000|2023-08-22 08:45:00|34527.3|34523.7|34517.8|34514.2|34527.8|34524.2|34513.8|34510.2|160
1692694200000|2023-08-22 08:50:00|34517.3|34513.7|34514.8|34511.2|34519.8|34516.2|34512.8|34509.2|176
1692694500000|2023-08-22 08:55:00|34514.3|34510.7|34528.8|34525.2|34531.3|34527.7|34506.3|34502.7|191
1692694800000|2023-08-22 09:00:00|34529.3|34525.7|34520.8|34517.2|34531.3|34527.7|34515.8|34512.2|171
1692695100000|2023-08-22 09:05:00|34520.3|34516.7|34513.8|34510.2|34524.8|34521.2|34513.8|34510.2|155
1692695400000|2023-08-22 09:10:00|34514.3|34510.7|34512.8|34509.2|34517.8|34514.2|34512.8|34509.2|61
1692695700000|2023-08-22 09:15:00|34513.3|34509.7|34514.8|34511.2|34515.8|34512.2|34510.8|34507.2|79
1692696000000|2023-08-22 09:20:00|34514.3|34510.7|34530.8|34527.2|34533.8|34530.2|34508.8|34505.2|231
1692696300000|2023-08-22 09:25:00|34530.3|34526.7|34524.3|34520.7|34532.3|34528.7|34522.3|34518.7|193
1692696600000|2023-08-22 09:30:00|34525.8|34522.2|34535.3|34531.7|34536.8|34533.2|34525.8|34522.2|166
1692696900000|2023-08-22 09:35:00|34535.8|34532.2|34535.3|34531.7|34536.8|34533.2|34530.3|34526.7|121
1692697200000|2023-08-22 09:40:00|34533.8|34530.2|34548.8|34545.2|34549.8|34546.2|34533.8|34530.2|291
1692697500000|2023-08-22 09:45:00|34548.3|34544.7|34547.8|34544.2|34550.3|34546.7|34541.8|34538.2|165
1692697800000|2023-08-22 09:50:00|34548.3|34544.7|34544.8|34541.2|34555.3|34551.7|34542.8|34539.2|163
1692698100000|2023-08-22 09:55:00|34545.3|34541.7|34540.8|34537.2|34546.8|34543.2|34532.8|34529.2|216
1692698400000|2023-08-22 10:00:00|34540.3|34536.7|34542.8|34539.2|34554.3|34550.7|34539.8|34536.2|278
1692698700000|2023-08-22 10:05:00|34543.3|34539.7|34547.3|34543.7|34554.3|34550.7|34541.8|34538.2|190
1692699000000|2023-08-22 10:10:00|34546.8|34543.2|34545.8|34542.2|34550.8|34547.2|34544.8|34541.2|150
1692699300000|2023-08-22 10:15:00|34545.3|34541.7|34543.8|34540.2|34551.3|34547.7|34539.8|34536.2|158
1692699600000|2023-08-22 10:20:00|34544.3|34540.7|34546.8|34543.2|34549.3|34545.7|34542.3|34538.7|101
1692699900000|2023-08-22 10:25:00|34547.3|34543.7|34544.3|34540.7|34548.8|34545.2|34542.8|34539.2|97
1692700200000|2023-08-22 10:30:00|34544.8|34541.2|34545.8|34542.2|34550.8|34547.2|34544.3|34540.7|126
1692700500000|2023-08-22 10:35:00|34546.3|34542.7|34541.8|34538.2|34546.3|34542.7|34535.3|34531.7|123
1692700800000|2023-08-22 10:40:00|34542.3|34538.7|34550.8|34547.2|34556.8|34553.2|34542.3|34538.7|196
1692701100000|2023-08-22 10:45:00|34550.3|34546.7|34543.8|34540.2|34553.8|34550.2|34540.3|34536.7|167
1692701400000|2023-08-22 10:50:00|34543.3|34539.7|34538.8|34535.2|34544.8|34541.2|34536.8|34533.2|126
1692701700000|2023-08-22 10:55:00|34538.3|34534.7|34542.3|34538.7|34544.3|34540.7|34532.8|34529.2|120
1692702000000|2023-08-22 11:00:00|34541.3|34537.7|34534.8|34531.2|34547.3|34543.7|34528.8|34525.2|344
1692702300000|2023-08-22 11:05:00|34535.3|34531.7|34528.8|34525.2|34537.3|34533.7|34528.8|34525.2|203
1692702600000|2023-08-22 11:10:00|34529.3|34525.7|34537.8|34534.2|34540.3|34536.7|34527.8|34524.2|301
1692702900000|2023-08-22 11:15:00|34537.3|34533.7|34542.3|34538.7|34542.8|34539.2|34524.3|34520.7|212
1692703200000|2023-08-22 11:20:00|34542.8|34539.2|34544.3|34540.7|34555.3|34551.7|34536.8|34533.2|345
1692703500000|2023-08-22 11:25:00|34543.8|34540.2|34536.8|34533.2|34544.3|34540.7|34534.8|34531.2|307
1692703800000|2023-08-22 11:30:00|34536.3|34532.7|34544.3|34540.7|34554.3|34550.7|34536.3|34532.7|197
1692704100000|2023-08-22 11:35:00|34543.8|34540.2|34541.8|34538.2|34545.8|34542.2|34536.8|34533.2|283
1692704400000|2023-08-22 11:40:00|34542.3|34538.7|34553.8|34550.2|34558.8|34555.2|34541.8|34538.2|255
1692704700000|2023-08-22 11:45:00|34553.3|34549.7|34554.8|34551.2|34562.8|34559.2|34552.3|34548.7|380
1692705000000|2023-08-22 11:50:00|34554.3|34550.7|34573.3|34569.7|34573.8|34570.2|34552.3|34548.7|392
1692705300000|2023-08-22 11:55:00|34572.8|34569.2|34570.8|34567.2|34574.8|34571.2|34566.8|34563.2|165
1692705600000|2023-08-22 12:00:00|34570.3|34566.7|34579.8|34576.2|34582.8|34579.2|34570.3|34566.7|308
1692705900000|2023-08-22 12:05:00|34579.3|34575.7|34582.3|34578.7|34593.8|34590.2|34578.8|34575.2|441
1692706200000|2023-08-22 12:10:00|34581.8|34578.2|34582.8|34579.2|34586.8|34583.2|34579.8|34576.2|329
1692706500000|2023-08-22 12:15:00|34582.3|34578.7|34579.8|34576.2|34583.8|34580.2|34573.3|34569.7|187
1692706800000|2023-08-22 12:20:00|34579.3|34575.7|34576.8|34573.2|34580.8|34577.2|34572.3|34568.7|195
1692707100000|2023-08-22 12:25:00|34576.3|34572.7|34566.8|34563.2|34577.3|34573.7|34564.3|34560.7|211
1692707400000|2023-08-22 12:30:00|34566.3|34562.7|34573.8|34570.2|34582.3|34578.7|34565.8|34562.2|281
1692707700000|2023-08-22 12:35:00|34573.3|34569.7|34553.3|34549.7|34573.8|34570.2|34553.3|34549.7|291
1692708000000|2023-08-22 12:40:00|34552.8|34549.2|34533.8|34530.2|34556.3|34552.7|34532.3|34528.7|311
1692708300000|2023-08-22 12:45:00|34533.3|34529.7|34534.8|34531.2|34541.3|34537.7|34530.3|34526.7|309
1692708600000|2023-08-22 12:50:00|34534.3|34530.7|34523.3|34519.7|34535.8|34532.2|34518.3|34514.7|452
1692708900000|2023-08-22 12:55:00|34522.8|34519.2|34506.3|34502.7|34524.3|34520.7|34506.3|34502.7|456
1692709200000|2023-08-22 13:00:00|34504.8|34501.2|34500.8|34497.2|34511.3|34507.7|34494.8|34491.2|479
1692709500000|2023-08-22 13:05:00|34500.3|34496.7|34494.8|34491.2|34504.8|34501.2|34493.8|34490.2|389
1692709800000|2023-08-22 13:10:00|34495.3|34491.7|34492.8|34489.2|34496.3|34492.7|34484.8|34481.2|625
1692710100000|2023-08-22 13:15:00|34492.3|34488.7|34499.8|34496.2|34505.8|34502.2|34484.3|34480.7|358
1692710400000|2023-08-22 13:20:00|34499.3|34495.7|34487.8|34484.2|34500.8|34497.2|34485.3|34481.7|376
1692710700000|2023-08-22 13:25:00|34487.3|34483.7|34473.8|34470.2|34492.3|34488.7|34453.8|34450.2|1547
1692711000000|2023-08-22 13:30:00|34473.2|34470.8|34447.6|34445.2|34497.7|34495.3|34416.5|34414.1|6879
1692711300000|2023-08-22 13:35:00|34447.1|34444.7|34452.6|34450.2|34512.1|34509.7|34443.1|34440.7|3789
1692711600000|2023-08-22 13:40:00|34453.1|34450.7|34450.1|34447.7|34474.1|34471.7|34428.1|34425.7|2858
1692711900000|2023-08-22 13:45:00|34449.1|34446.7|34440.1|34437.7|34470.1|34467.7|34431.1|34428.7|2254
1692712200000|2023-08-22 13:50:00|34440.6|34438.2|34435.6|34433.2|34442.6|34440.2|34409.6|34407.2|2340
1692712500000|2023-08-22 13:55:00|34436.1|34433.7|34440.6|34438.2|34456.1|34453.7|34425.6|34423.2|1707
1692712800000|2023-08-22 14:00:00|34439.6|34437.2|34456.1|34453.7|34464.1|34461.7|34422.6|34420.2|2865
1692713100000|2023-08-22 14:05:00|34457.1|34454.7|34404.6|34402.2|34459.1|34456.7|34404.6|34402.2|2503
1692713400000|2023-08-22 14:10:00|34404.1|34401.7|34426.9|34424.5|34444.4|34442|34401.6|34399.2|2163
1692713700000|2023-08-22 14:15:00|34426.4|34424|34420.9|34418.5|34434.9|34432.5|34398.4|34396|2586
1692714000000|2023-08-22 14:20:00|34420.4|34418|34365.4|34363|34426.4|34424|34364.4|34362|3106
1692714300000|2023-08-22 14:25:00|34365.9|34363.5|34376.5|34374.1|34382.4|34380|34359.4|34357|2511
1692714600000|2023-08-22 14:30:00|34376|34373.6|34335.5|34333.1|34377.5|34375.1|34324.5|34322.1|2931
1692714900000|2023-08-22 14:35:00|34336.5|34334.1|34348|34345.6|34356.5|34354.1|34332|34329.6|1569
1692715200000|2023-08-22 14:40:00|34348.5|34346.1|34342|34339.6|34353.5|34351.1|34324.5|34322.1|1803
1692715500000|2023-08-22 14:45:00|34341.5|34339.1|34364|34361.6|34364.5|34362.1|34333.5|34331.1|1342
1692715800000|2023-08-22 14:50:00|34364.5|34362.1|34375.5|34373.1|34380.5|34378.1|34347|34344.6|1344
1692716100000|2023-08-22 14:55:00|34376|34373.6|34371.5|34369.1|34383|34380.6|34365.5|34363.1|1055
1692716400000|2023-08-22 15:00:00|34371|34368.6|34346|34343.6|34377|34374.6|34344.5|34342.1|912
1692716700000|2023-08-22 15:05:00|34346.5|34344.1|34330.5|34328.1|34347.5|34345.1|34322.5|34320.1|1307
1692717000000|2023-08-22 15:10:00|34329.5|34327.1|34337|34334.6|34368.5|34366.1|34322.5|34320.1|1345
1692717300000|2023-08-22 15:15:00|34336|34333.6|34346.5|34344.1|34361.5|34359.1|34325.5|34323.1|951
1692717600000|2023-08-22 15:20:00|34346|34343.6|34361.5|34359.1|34376|34373.6|34346|34343.6|758
1692717900000|2023-08-22 15:25:00|34362|34359.6|34376|34373.6|34386|34383.6|34356.5|34354.1|766
1692718200000|2023-08-22 15:30:00|34376.5|34374.1|34386.5|34384.1|34391.5|34389.1|34366|34363.6|894
1692718500000|2023-08-22 15:35:00|34387|34384.6|34360|34357.6|34390.5|34388.1|34359|34356.6|1661
1692718800000|2023-08-22 15:40:00|34360.5|34358.1|34352|34349.6|34374|34371.6|34349.5|34347.1|1092
1692719100000|2023-08-22 15:45:00|34351.5|34349.1|34355|34352.6|34358.5|34356.1|34346|34343.6|752
1692719400000|2023-08-22 15:50:00|34355.5|34353.1|34346|34343.6|34357|34354.6|34331|34328.6|1168
1692719700000|2023-08-22 15:55:00|34346.5|34344.1|34342|34339.6|34351|34348.6|34336.5|34334.1|801
1692720000000|2023-08-22 16:00:00|34342.5|34340.1|34343|34340.6|34350|34347.6|34332.5|34330.1|758
1692720300000|2023-08-22 16:05:00|34342.5|34340.1|34337|34334.6|34346.5|34344.1|34329.5|34327.1|926
1692720600000|2023-08-22 16:10:00|34336.5|34334.1|34292|34289.6|34345|34342.6|34289.5|34287.1|2075
1692720900000|2023-08-22 16:15:00|34292.5|34290.1|34304|34301.6|34306.5|34304.1|34281.5|34279.1|1319
1692721200000|2023-08-22 16:20:00|34304.5|34302.1|34295|34292.6|34307|34304.6|34291.5|34289.1|595
1692721500000|2023-08-22 16:25:00|34294.5|34292.1|34324|34321.6|34329|34326.6|34288|34285.6|1152
1692721800000|2023-08-22 16:30:00|34324.5|34322.1|34311|34308.6|34338.5|34336.1|34303|34300.6|811
1692722100000|2023-08-22 16:35:00|34310.5|34308.1|34342.3|34339.9|34344.3|34341.9|34303.8|34301.4|1192
1692722400000|2023-08-22 16:40:00|34341.8|34339.4|34346.3|34343.9|34360.3|34357.9|34334.3|34331.9|798
1692722700000|2023-08-22 16:45:00|34346.8|34344.4|34340.8|34338.4|34354.3|34351.9|34334.3|34331.9|586
1692723000000|2023-08-22 16:50:00|34340.3|34337.9|34360.8|34358.4|34369.8|34367.4|34339.8|34337.4|604
1692723300000|2023-08-22 16:55:00|34360.3|34357.9|34327.8|34325.4|34364.8|34362.4|34324.8|34322.4|1109
1692723600000|2023-08-22 17:00:00|34328.3|34325.9|34283.3|34280.9|34330.8|34328.4|34274.8|34272.4|2235
1692723900000|2023-08-22 17:05:00|34283.8|34281.4|34296.8|34294.4|34302.3|34299.9|34263.3|34260.9|1138
1692724200000|2023-08-22 17:10:00|34297.3|34294.9|34273.8|34271.4|34308.3|34305.9|34271.8|34269.4|1307
1692724500000|2023-08-22 17:15:00|34274.3|34271.9|34275.3|34272.9|34281.3|34278.9|34254.8|34252.4|976
1692724800000|2023-08-22 17:20:00|34274.8|34272.4|34278.8|34276.4|34290.8|34288.4|34268.8|34266.4|688
1692725100000|2023-08-22 17:25:00|34278.3|34275.9|34300.3|34297.9|34302.3|34299.9|34274.3|34271.9|638
1692725400000|2023-08-22 17:30:00|34300.8|34298.4|34299.3|34296.9|34302.3|34299.9|34283.3|34280.9|617
1692725700000|2023-08-22 17:35:00|34298.8|34296.4|34284.8|34282.4|34307.8|34305.4|34280.8|34278.4|1268
1692726000000|2023-08-22 17:40:00|34285.3|34282.9|34279.8|34277.4|34297.8|34295.4|34273.3|34270.9|856
1692726300000|2023-08-22 17:45:00|34279.3|34276.9|34276.8|34274.4|34290.3|34287.9|34268.8|34266.4|519
1692726600000|2023-08-22 17:50:00|34277.3|34274.9|34279.8|34277.4|34289.3|34286.9|34269.8|34267.4|433
1692726900000|2023-08-22 17:55:00|34279.3|34276.9|34292.8|34290.4|34297.8|34295.4|34274.3|34271.9|577
1692727200000|2023-08-22 18:00:00|34293.3|34290.9|34297.8|34295.4|34311.8|34309.4|34269.8|34267.4|1306
1692727500000|2023-08-22 18:05:00|34297.3|34294.9|34311.8|34309.4|34313.8|34311.4|34290.8|34288.4|427
1692727800000|2023-08-22 18:10:00|34312.3|34309.9|34295.3|34292.9|34318.8|34316.4|34279.3|34276.9|953
1692728100000|2023-08-22 18:15:00|34294.8|34292.4|34288.8|34286.4|34302.8|34300.4|34278.3|34275.9|444
1692728400000|2023-08-22 18:20:00|34287.4|34285|34285.9|34283.5|34294.9|34292.5|34270.9|34268.5|499
1692728700000|2023-08-22 18:25:00|34286.4|34284|34312.9|34310.5|34316.9|34314.5|34284.4|34282|499
1692729000000|2023-08-22 18:30:00|34314.4|34312|34331.4|34329|34331.9|34329.5|34313.9|34311.5|699
1692729300000|2023-08-22 18:35:00|34331.9|34329.5|34334.4|34332|34339.9|34337.5|34319.4|34317|687
1692729600000|2023-08-22 18:40:00|34334.9|34332.5|34305.4|34303|34338.4|34336|34295.9|34293.5|1029
1692729900000|2023-08-22 18:45:00|34305.9|34303.5|34295.4|34293|34310.9|34308.5|34281.9|34279.5|828
1692730200000|2023-08-22 18:50:00|34294.9|34292.5|34291.4|34289|34298.9|34296.5|34288.4|34286|245
1692730500000|2023-08-22 18:55:00|34290.9|34288.5|34312.4|34310|34313.9|34311.5|34284.4|34282|658
1692730800000|2023-08-22 19:00:00|34313.4|34311|34330.4|34328|34335.4|34333|34309.9|34307.5|722
1692731100000|2023-08-22 19:05:00|34330.9|34328.5|34347.9|34345.5|34355.9|34353.5|34329.4|34327|957
1692731400000|2023-08-22 19:10:00|34347.4|34345|34376.9|34374.5|34377.9|34375.5|34347.4|34345|1408
1692731700000|2023-08-22 19:15:00|34376.4|34374|34348.4|34346|34384.9|34382.5|34344.9|34342.5|1036
1692732000000|2023-08-22 19:20:00|34348.9|34346.5|34330.4|34328|34355.4|34353|34323.9|34321.5|785
1692732300000|2023-08-22 19:25:00|34329.9|34327.5|34325.4|34323|34349.9|34347.5|34310.9|34308.5|1019
1692732600000|2023-08-22 19:30:00|34324.9|34322.5|34292.9|34290.5|34324.9|34322.5|34284.4|34282|1730
1692732900000|2023-08-22 19:35:00|34293.4|34291|34268.4|34266|34293.9|34291.5|34264.9|34262.5|1165
1692733200000|2023-08-22 19:40:00|34268.6|34266.2|34263.6|34261.2|34279.6|34277.2|34258.6|34256.2|926
1692733500000|2023-08-22 19:45:00|34263.1|34260.7|34264.6|34262.2|34275.1|34272.7|34258.1|34255.7|738
1692733800000|2023-08-22 19:50:00|34264.1|34261.7|34286.6|34284.2|34295.1|34292.7|34257.6|34255.2|1163
1692734100000|2023-08-22 19:55:00|34287.1|34284.7|34294.1|34291.7|34309.1|34306.7|34280.1|34277.7|3267
1692734400000|2023-08-22 20:00:00|34295.3|34290.5|34289.3|34284.5|34305.3|34300.5|34286.8|34282|1180
1692734700000|2023-08-22 20:05:00|34288.8|34284|34295.8|34291|34298.8|34294|34288.8|34284|254
1692735000000|2023-08-22 20:10:00|34296.8|34292|34293.8|34289|34299.3|34294.5|34293.8|34289|200
1692735300000|2023-08-22 20:15:00|34293.3|34288.5|34296.8|34292|34296.8|34292|34290.8|34286|76
1692735600000|2023-08-22 20:20:00|34296.3|34291.5|34298.8|34294|34300.3|34295.5|34295.3|34290.5|78
1692735900000|2023-08-22 20:25:00|34299.3|34294.5|34293.3|34288.5|34300.3|34295.5|34293.3|34288.5|68
1692736200000|2023-08-22 20:30:00|34292.8|34288|34294.8|34290|34295.8|34291|34290.8|34286|87
1692736500000|2023-08-22 20:35:00|34295.3|34290.5|34294.8|34290|34296.3|34291.5|34292.8|34288|78
1692736800000|2023-08-22 20:40:00|34294.3|34289.5|34290.8|34286|34295.3|34290.5|34290.8|34286|56
1692737100000|2023-08-22 20:45:00|34290.3|34285.5|34289.8|34285|34290.8|34286|34287.3|34282.5|67
1692737400000|2023-08-22 20:50:00|34291.3|34286.5|34292.8|34288|34293.3|34288.5|34289.3|34284.5|51
1692737700000|2023-08-22 20:55:00|34293.3|34288.5|34302.4|34292.6|34305.2|34295.5|34292.3|34287.5|114
1692738000000|2023-08-22 21:00:00|34300.9|34291.1|34305.6|34295.8|34306.2|34296.4|34300.9|34291.1|1
1692738300000|2023-08-22 21:05:00|34305.9|34296.1|34308.8|34299|34312.8|34303|34303.4|34293.6|0
1692738600000|2023-08-22 21:10:00|34312.8|34303|34313.3|34303.5|34317.2|34307.4|34310.7|34300.9|0
1692738900000|2023-08-22 21:15:00|34312.3|34302.5|34307.8|34298|34313.2|34303.4|34307.8|34298|0
1692739200000|2023-08-22 21:20:00|34309.5|34299.7|34312.6|34302.8|34313.2|34303.4|34308.6|34298.8|0
1692739500000|2023-08-22 21:25:00|34311.8|34302|34312.1|34302.3|34312.4|34302.6|34309|34299.2|0
1692739800000|2023-08-22 21:30:00|34308.9|34299.1|34307.8|34298|34309.9|34300.1|34307.6|34297.8|0
1692740100000|2023-08-22 21:35:00|34307.5|34297.7|34308.1|34298.3|34308.7|34298.9|34306.9|34297.1|0
1692740400000|2023-08-22 21:40:00|34308|34298.2|34305.7|34295.9|34308.6|34298.8|34305.7|34295.9|0
1692740700000|2023-08-22 21:45:00|34305.8|34296|34305.6|34295.8|34305.9|34296.1|34305.6|34295.8|0
1692741000000|2023-08-22 21:50:00|34306.8|34297|34306.5|34296.7|34306.8|34297|34306.3|34296.5|0
1692741300000|2023-08-22 21:55:00|34306.3|34296.5|34309.5|34299.7|34309.5|34299.7|34303.5|34293.7|0
1692741600000|2023-08-22 22:00:00|34303.9|34294.1|34316.7|34311.9|34319.2|34314.4|34299.7|34294.1|174
1692741900000|2023-08-22 22:05:00|34316.2|34311.4|34309.7|34304.9|34316.2|34311.4|34307.7|34302.9|55
1692742200000|2023-08-22 22:10:00|34310.2|34305.4|34315.2|34310.4|34317.2|34312.4|34309.7|34304.9|46
1692742500000|2023-08-22 22:15:00|34313.2|34308.4|34317.2|34312.4|34320.2|34315.4|34312.2|34307.4|109
1692742800000|2023-08-22 22:20:00|34318.2|34313.4|34316.7|34311.9|34319.7|34314.9|34314.7|34309.9|72
1692743100000|2023-08-22 22:25:00|34317.2|34312.4|34313.7|34308.9|34317.2|34312.4|34313.7|34308.9|28
1692743400000|2023-08-22 22:30:00|34314.2|34309.4|34312.7|34307.9|34316.7|34311.9|34310.7|34305.9|66
1692743700000|2023-08-22 22:35:00|34313.2|34308.4|34310.7|34305.9|34313.7|34308.9|34308.7|34303.9|57
1692744000000|2023-08-22 22:40:00|34310.2|34305.4|34313.7|34308.9|34314.7|34309.9|34309.7|34304.9|30
1692744300000|2023-08-22 22:45:00|34313.2|34308.4|34318.2|34313.4|34319.2|34314.4|34312.7|34307.9|23
1692744600000|2023-08-22 22:50:00|34318.7|34313.9|34313.7|34308.9|34319.2|34314.4|34313.7|34308.9|31
1692744900000|2023-08-22 22:55:00|34314.2|34309.4|34316.7|34311.9|34317.2|34312.4|34312.7|34307.9|25
1692745200000|2023-08-22 23:00:00|34317.2|34312.4|34316.2|34311.4|34318.2|34313.4|34314.7|34309.9|34
1692745500000|2023-08-22 23:05:00|34316.7|34311.9|34315.7|34310.9|34317.7|34312.9|34315.2|34310.4|22
1692745800000|2023-08-22 23:10:00|34315.2|34310.4|34317.2|34312.4|34317.7|34312.9|34315.2|34310.4|11
1692746100000|2023-08-22 23:15:00|34317.7|34312.9|34318.7|34313.9|34319.2|34314.4|34316.7|34311.9|24
1692746400000|2023-08-22 23:20:00|34319.2|34314.4|34317.7|34312.9|34319.7|34314.9|34317.7|34312.9|29
1692746700000|2023-08-22 23:25:00|34317.2|34312.4|34319.7|34314.9|34320.2|34315.4|34316.7|34311.9|52
1692747000000|2023-08-22 23:30:00|34319.2|34314.4|34317.7|34312.9|34323.2|34318.4|34316.7|34311.9|169
1692747300000|2023-08-22 23:35:00|34318.2|34313.4|34315.7|34310.9|34319.2|34314.4|34314.7|34309.9|15
1692747600000|2023-08-22 23:40:00|34316.2|34311.4|34318.7|34313.9|34319.7|34314.9|34316.2|34311.4|35
1692747900000|2023-08-22 23:45:00|34318.2|34313.4|34312.7|34307.9|34319.7|34314.9|34310.7|34305.9|95
1692748200000|2023-08-22 23:50:00|34312.2|34307.4|34306.7|34301.9|34312.7|34307.9|34306.2|34301.4|63
1692748500000|2023-08-22 23:55:00|34307.2|34302.4|34313.2|34308.4|34313.2|34308.4|34305.7|34300.9|73
1692748800000|2023-08-23 00:00:00|34313.7|34308.9|34316.7|34311.9|34317.7|34312.9|34309.7|34304.9|66
1692749100000|2023-08-23 00:05:00|34316.2|34311.4|34326.7|34321.9|34327.7|34322.9|34315.7|34310.9|94
1692749400000|2023-08-23 00:10:00|34326.2|34321.4|34333.7|34328.9|34336.7|34331.9|34323.2|34318.4|122
1692749700000|2023-08-23 00:15:00|34333.2|34328.4|34338.2|34333.4|34339.7|34334.9|34332.7|34327.9|105
1692750000000|2023-08-23 00:20:00|34338.7|34333.9|34339.7|34334.9|34340.7|34335.9|34335.7|34330.9|46
1692750300000|2023-08-23 00:25:00|34340.2|34335.4|34344.7|34339.9|34346.7|34341.9|34339.7|34334.9|78
1692750600000|2023-08-23 00:30:00|34344.2|34339.4|34347.7|34342.9|34349.7|34344.9|34340.2|34335.4|65
1692750900000|2023-08-23 00:35:00|34347.2|34342.4|34344.7|34339.9|34349.7|34344.9|34342.7|34337.9|70
1692751200000|2023-08-23 00:40:00|34345.2|34340.4|34346.7|34341.9|34348.2|34343.4|34343.7|34338.9|80
1692751500000|2023-08-23 00:45:00|34346.2|34341.4|34347.7|34342.9|34350.2|34345.4|34346.2|34341.4|85
1692751800000|2023-08-23 00:50:00|34348.2|34343.4|34350.2|34345.4|34351.2|34346.4|34345.7|34340.9|52
1692752100000|2023-08-23 00:55:00|34349.7|34344.9|34347.7|34342.9|34352.2|34347.4|34346.2|34341.4|65
1692752400000|2023-08-23 01:00:00|34347.2|34342.4|34351.7|34346.9|34351.7|34346.9|34343.2|34338.4|115
1692752700000|2023-08-23 01:05:00|34352.2|34347.4|34352.7|34347.9|34354.7|34349.9|34349.2|34344.4|105
1692753000000|2023-08-23 01:10:00|34353.2|34348.4|34353.7|34348.9|34356.2|34351.4|34351.2|34346.4|79
1692753300000|2023-08-23 01:15:00|34353.2|34348.4|34369.2|34364.4|34373.7|34368.9|34353.2|34348.4|196
1692753600000|2023-08-23 01:20:00|34369.7|34364.9|34365.7|34360.9|34371.7|34366.9|34364.2|34359.4|102
1692753900000|2023-08-23 01:25:00|34366.2|34361.4|34366.7|34361.9|34367.2|34362.4|34364.2|34359.4|45
1692754200000|2023-08-23 01:30:00|34366.2|34361.4|34372.7|34367.9|34381.7|34376.9|34361.7|34356.9|444
1692754500000|2023-08-23 01:35:00|34373.2|34368.4|34366.7|34361.9|34378.7|34373.9|34364.7|34359.9|104
1692754800000|2023-08-23 01:40:00|34366.2|34361.4|34377.2|34372.4|34379.2|34374.4|34366.2|34361.4|60
1692755100000|2023-08-23 01:45:00|34376.7|34371.9|34371.7|34366.9|34376.7|34371.9|34367.7|34362.9|49
1692755400000|2023-08-23 01:50:00|34372.2|34367.4|34378.7|34373.9|34378.7|34373.9|34371.2|34366.4|40
1692755700000|2023-08-23 01:55:00|34379.2|34374.4|34374.7|34369.9|34381.2|34376.4|34372.7|34367.9|73
1692756000000|2023-08-23 02:00:00|34374.2|34369.4|34378.7|34373.9|34384.7|34379.9|34372.2|34367.4|103
1692756300000|2023-08-23 02:05:00|34379.7|34374.9|34379.7|34374.9|34384.2|34379.4|34378.2|34373.4|37
1692756600000|2023-08-23 02:10:00|34380.2|34375.4|34375.7|34370.9|34380.7|34375.9|34371.2|34366.4|117
1692756900000|2023-08-23 02:15:00|34375.2|34370.4|34379.7|34374.9|34380.2|34375.4|34374.2|34369.4|30
1692757200000|2023-08-23 02:20:00|34380.2|34375.4|34381.7|34376.9|34382.7|34377.9|34375.7|34370.9|54
1692757500000|2023-08-23 02:25:00|34382.2|34377.4|34379.7|34374.9|34384.2|34379.4|34377.7|34372.9|52
1692757800000|2023-08-23 02:30:00|34379.2|34374.4|34384.7|34379.9|34389.7|34384.9|34379.2|34374.4|99
1692758100000|2023-08-23 02:35:00|34384.2|34379.4|34381.7|34376.9|34384.7|34379.9|34378.7|34373.9|61
1692758400000|2023-08-23 02:40:00|34382.2|34377.4|34378.7|34373.9|34383.7|34378.9|34377.2|34372.4|47
1692758700000|2023-08-23 02:45:00|34378.2|34373.4|34371.7|34366.9|34379.7|34374.9|34371.2|34366.4|121
1692759000000|2023-08-23 02:50:00|34372.2|34367.4|34369.2|34364.4|34375.7|34370.9|34367.7|34362.9|115
1692759300000|2023-08-23 02:55:00|34370.7|34365.9|34377.7|34372.9|34378.7|34373.9|34369.2|34364.4|83
1692759600000|2023-08-23 03:00:00|34377.2|34372.4|34374.2|34369.4|34380.2|34375.4|34373.7|34368.9|119
1692759900000|2023-08-23 03:05:00|34374.7|34369.9|34376.7|34371.9|34378.7|34373.9|34374.7|34369.9|82
1692760200000|2023-08-23 03:10:00|34376.2|34371.4|34366.2|34361.4|34376.2|34371.4|34364.7|34359.9|156
1692760500000|2023-08-23 03:15:00|34366.7|34361.9|34368.7|34363.9|34370.7|34365.9|34365.7|34360.9|51
1692760800000|2023-08-23 03:20:00|34368.2|34363.4|34366.7|34361.9|34369.2|34364.4|34365.7|34360.9|39
1692761100000|2023-08-23 03:25:00|34366.2|34361.4|34364.7|34359.9|34367.2|34362.4|34363.7|34358.9|54
1692761400000|2023-08-23 03:30:00|34364.2|34359.4|34379.7|34374.9|34383.2|34378.4|34364.2|34359.4|140
1692761700000|2023-08-23 03:35:00|34379.2|34374.4|34377.2|34372.4|34381.7|34376.9|34373.7|34368.9|96
1692762000000|2023-08-23 03:40:00|34376.7|34371.9|34374.7|34369.9|34377.7|34372.9|34373.7|34368.9|36
1692762300000|2023-08-23 03:45:00|34375.2|34370.4|34379.7|34374.9|34380.7|34375.9|34375.2|34370.4|64
1692762600000|2023-08-23 03:50:00|34379.2|34374.4|34372.7|34367.9|34379.7|34374.9|34370.7|34365.9|82
1692762900000|2023-08-23 03:55:00|34373.2|34368.4|34373.7|34368.9|34374.2|34369.4|34367.7|34362.9|31
1692763200000|2023-08-23 04:00:00|34373.2|34368.4|34372.7|34367.9|34374.7|34369.9|34370.7|34365.9|22
1692763500000|2023-08-23 04:05:00|34373.2|34368.4|34373.7|34368.9|34375.7|34370.9|34372.7|34367.9|21
1692763800000|2023-08-23 04:10:00|34374.2|34369.4|34367.2|34362.4|34374.7|34369.9|34365.7|34360.9|43
1692764100000|2023-08-23 04:15:00|34367.7|34362.9|34367.7|34362.9|34370.2|34365.4|34364.7|34359.9|41
1692764400000|2023-08-23 04:20:00|34367.2|34362.4|34366.7|34361.9|34369.2|34364.4|34366.2|34361.4|58
1692764700000|2023-08-23 04:25:00|34366.2|34361.4|34370.2|34365.4|34371.2|34366.4|34363.2|34358.4|39
1692765000000|2023-08-23 04:30:00|34369.7|34364.9|34370.7|34365.9|34371.2|34366.4|34365.7|34360.9|39
1692765300000|2023-08-23 04:35:00|34370.2|34365.4|34369.7|34364.9|34373.7|34368.9|34369.2|34364.4|15
1692765600000|2023-08-23 04:40:00|34370.7|34365.9|34373.7|34368.9|34373.7|34368.9|34370.2|34365.4|19
1692765900000|2023-08-23 04:45:00|34374.2|34369.4|34374.7|34369.9|34374.7|34369.9|34370.7|34365.9|44
1692766200000|2023-08-23 04:50:00|34374.2|34369.4|34373.2|34368.4|34374.2|34369.4|34371.7|34366.9|39
1692766500000|2023-08-23 04:55:00|34373.7|34368.9|34375.7|34370.9|34377.2|34372.4|34372.7|34367.9|53
1692766800000|2023-08-23 05:00:00|34375.2|34370.4|34372.2|34367.4|34377.2|34372.4|34368.7|34363.9|46
1692767100000|2023-08-23 05:05:00|34372.7|34367.9|34371.2|34366.4|34373.7|34368.9|34370.2|34365.4|32
1692767400000|2023-08-23 05:10:00|34371.7|34366.9|34380.7|34375.9|34381.2|34376.4|34371.7|34366.9|73
1692767700000|2023-08-23 05:15:00|34380.2|34375.4|34377.2|34372.4|34383.2|34378.4|34377.2|34372.4|44
1692768000000|2023-08-23 05:20:00|34377.7|34372.9|34371.7|34366.9|34377.7|34372.9|34367.7|34362.9|44
1692768300000|2023-08-23 05:25:00|34371.2|34366.4|34379.7|34374.9|34384.7|34379.9|34368.7|34363.9|102
1692768600000|2023-08-23 05:30:00|34379.2|34374.4|34382.7|34377.9|34382.7|34377.9|34378.2|34373.4|72
1692768900000|2023-08-23 05:35:00|34383.2|34378.4|34377.7|34372.9|34383.7|34378.9|34375.7|34370.9|67
1692769200000|2023-08-23 05:40:00|34378.7|34373.9|34386.2|34381.4|34389.2|34384.4|34378.2|34373.4|86
1692769500000|2023-08-23 05:45:00|34386.7|34381.9|34385.2|34380.4|34388.2|34383.4|34383.2|34378.4|33
1692769800000|2023-08-23 05:50:00|34385.7|34380.9|34398.7|34393.9|34400.2|34395.4|34385.2|34380.4|154
1692770100000|2023-08-23 05:55:00|34399.2|34394.4|34397.2|34392.4|34400.2|34395.4|34395.7|34390.9|89
1692770400000|2023-08-23 06:00:00|34396.6|34393|34388.1|34384.5|34397.1|34393.5|34385.1|34381.5|222
1692770700000|2023-08-23 06:05:00|34387.6|34384|34382.1|34378.5|34389.6|34386|34378.1|34374.5|121
1692771000000|2023-08-23 06:10:00|34382.6|34379|34386.6|34383|34388.1|34384.5|34379.1|34375.5|52
1692771300000|2023-08-23 06:15:00|34386.1|34382.5|34386.6|34383|34388.1|34384.5|34381.6|34378|125
1692771600000|2023-08-23 06:20:00|34386.1|34382.5|34387.1|34383.5|34392.1|34388.5|34386.1|34382.5|102
1692771900000|2023-08-23 06:25:00|34386.6|34383|34383.1|34379.5|34391.6|34388|34381.1|34377.5|44
1692772200000|2023-08-23 06:30:00|34383.6|34380|34376.6|34373|34385.1|34381.5|34374.1|34370.5|99
1692772500000|2023-08-23 06:35:00|34376.1|34372.5|34383.1|34379.5|34386.6|34383|34375.1|34371.5|102
1692772800000|2023-08-23 06:40:00|34382.6|34379|34394.1|34390.5|34398.1|34394.5|34382.1|34378.5|127
1692773100000|2023-08-23 06:45:00|34393.6|34390|34395.1|34391.5|34398.6|34395|34388.1|34384.5|175
1692773400000|2023-08-23 06:50:00|34394.6|34391|34388.6|34385|34396.1|34392.5|34384.1|34380.5|162
1692773700000|2023-08-23 06:55:00|34389.1|34385.5|34377.1|34373.5|34389.1|34385.5|34376.6|34373|213
1692774000000|2023-08-23 07:00:00|34376.6|34373|34387.1|34383.5|34391.1|34387.5|34375.1|34371.5|336
1692774300000|2023-08-23 07:05:00|34386.6|34383|34407.1|34403.5|34408.1|34404.5|34385.6|34382|329
1692774600000|2023-08-23 07:10:00|34407.6|34404|34411.1|34407.5|34412.1|34408.5|34404.1|34400.5|236
1692774900000|2023-08-23 07:15:00|34411.6|34408|34414.1|34410.5|34419.1|34415.5|34408.1|34404.5|239
1692775200000|2023-08-23 07:20:00|34414.6|34411|34412.6|34409|34416.1|34412.5|34401.6|34398|441
1692775500000|2023-08-23 07:25:00|34413.1|34409.5|34429.1|34425.5|34435.6|34432|34413.1|34409.5|495
1692775800000|2023-08-23 07:30:00|34428.6|34425|34407.6|34404|34433.6|34430|34400.1|34396.5|763
1692776100000|2023-08-23 07:35:00|34407.1|34403.5|34393.1|34389.5|34411.1|34407.5|34392.6|34389|802
1692776400000|2023-08-23 07:40:00|34394.1|34390.5|34380.6|34377|34394.1|34390.5|34369.1|34365.5|261
1692776700000|2023-08-23 07:45:00|34381.1|34377.5|34406.1|34402.5|34408.6|34405|34380.6|34377|583
1692777000000|2023-08-23 07:50:00|34406.6|34403|34398.1|34394.5|34410.1|34406.5|34387.6|34384|411
1692777300000|2023-08-23 07:55:00|34397.6|34394|34385.1|34381.5|34398.1|34394.5|34385.1|34381.5|60
1692777600000|2023-08-23 08:00:00|34385.6|34382|34394.1|34390.5|34398.1|34394.5|34383.1|34379.5|454
1692777900000|2023-08-23 08:05:00|34393.6|34390|34410.1|34406.5|34410.1|34406.5|34390.1|34386.5|446
1692778200000|2023-08-23 08:10:00|34409.6|34406|34435.1|34431.5|34443.6|34440|34409.1|34405.5|834
1692778500000|2023-08-23 08:15:00|34434.6|34431|34440.1|34436.5|34441.6|34438|34425.1|34421.5|537
1692778800000|2023-08-23 08:20:00|34439.6|34436|34428.1|34424.5|34439.6|34436|34421.1|34417.5|402
1692779100000|2023-08-23 08:25:00|34428.6|34425|34432.1|34428.5|34437.1|34433.5|34427.1|34423.5|464
1692779400000|2023-08-23 08:30:00|34432.6|34429|34439.6|34436|34445.1|34441.5|34426.1|34422.5|342
1692779700000|2023-08-23 08:35:00|34439.1|34435.5|34440.6|34437|34441.6|34438|34432.1|34428.5|367
1692780000000|2023-08-23 08:40:00|34440.1|34436.5|34427.6|34424|34447.6|34444|34425.6|34422|670
1692780300000|2023-08-23 08:45:00|34428.6|34425|34429.1|34425.5|34437.1|34433.5|34424.6|34421|440
1692780600000|2023-08-23 08:50:00|34428.6|34425|34427.1|34423.5|34433.1|34429.5|34425.1|34421.5|91
1692780900000|2023-08-23 08:55:00|34426.6|34423|34428.6|34425|34433.6|34430|34423.1|34419.5|121
1692781200000|2023-08-23 09:00:00|34429.1|34425.5|34436.1|34432.5|34441.1|34437.5|34424.1|34420.5|153
1692781500000|2023-08-23 09:05:00|34436.6|34433|34440.1|34436.5|34441.6|34438|34435.1|34431.5|88
1692781800000|2023-08-23 09:10:00|34440.6|34437|34423.1|34419.5|34442.1|34438.5|34422.6|34419|134
1692782100000|2023-08-23 09:15:00|34423.6|34420|34400.1|34396.5|34428.6|34425|34396.6|34393|548
1692782400000|2023-08-23 09:20:00|34399.6|34396|34405.1|34401.5|34406.1|34402.5|34396.6|34393|170
1692782700000|2023-08-23 09:25:00|34404.6|34401|34413.1|34409.5|34413.1|34409.5|34401.1|34397.5|127
1692783000000|2023-08-23 09:30:00|34414.1|34410.5|34410.1|34406.5|34418.6|34415|34407.6|34404|191
1692783300000|2023-08-23 09:35:00|34409.6|34406|34421.6|34418|34422.1|34418.5|34409.6|34406|132
1692783600000|2023-08-23 09:40:00|34421.1|34417.5|34425.6|34422|34430.1|34426.5|34420.1|34416.5|168
1692783900000|2023-08-23 09:45:00|34425.1|34421.5|34423.1|34419.5|34425.6|34422|34416.6|34413|149
1692784200000|2023-08-23 09:50:00|34423.6|34420|34435.1|34431.5|34437.6|34434|34423.1|34419.5|107
1692784500000|2023-08-23 09:55:00|34435.6|34432|34426.1|34422.5|34436.6|34433|34425.6|34422|98
1692784800000|2023-08-23 10:00:00|34426.6|34423|34425.6|34422|34437.1|34433.5|34425.1|34421.5|129
1692785100000|2023-08-23 10:05:00|34425.1|34421.5|34420.1|34416.5|34426.6|34423|34415.1|34411.5|187
1692785400000|2023-08-23 10:10:00|34419.6|34416|34425.1|34421.5|34425.1|34421.5|34416.6|34413|129
1692785700000|2023-08-23 10:15:00|34424.6|34421|34416.6|34413|34425.1|34421.5|34414.1|34410.5|101
1692786000000|2023-08-23 10:20:00|34416.1|34412.5|34415.1|34411.5|34424.1|34420.5|34410.6|34407|183
1692786300000|2023-08-23 10:25:00|34415.6|34412|34398.1|34394.5|34418.1|34414.5|34397.6|34394|174
1692786600000|2023-08-23 10:30:00|34397.6|34394|34400.1|34396.5|34410.6|34407|34394.1|34390.5|250
1692786900000|2023-08-23 10:35:00|34401.1|34397.5|34391.1|34387.5|34406.1|34402.5|34390.1|34386.5|148
1692787200000|2023-08-23 10:40:00|34390.6|34387|34374.1|34370.5|34391.1|34387.5|34374.1|34370.5|398
1692787500000|2023-08-23 10:45:00|34373.6|34370|34354.1|34350.5|34373.6|34370|34346.1|34342.5|459
1692787800000|2023-08-23 10:50:00|34353.6|34350|34348.1|34344.5|34356.1|34352.5|34344.6|34341|331
1692788100000|2023-08-23 10:55:00|34347.6|34344|34346.1|34342.5|34349.6|34346|34332.1|34328.5|275
1692788400000|2023-08-23 11:00:00|34346.6|34343|34349.1|34345.5|34355.6|34352|34336.1|34332.5|514
1692788700000|2023-08-23 11:05:00|34348.6|34345|34341.1|34337.5|34349.1|34345.5|34329.1|34325.5|467
1692789000000|2023-08-23 11:10:00|34341.6|34338|34331.1|34327.5|34341.6|34338|34325.1|34321.5|422
1692789300000|2023-08-23 11:15:00|34330.6|34327|34334.6|34331|34341.1|34337.5|34327.6|34324|245
1692789600000|2023-08-23 11:20:00|34334.1|34330.5|34351.6|34348|34352.6|34349|34332.1|34328.5|225
1692789900000|2023-08-23 11:25:00|34352.1|34348.5|34335.1|34331.5|34355.1|34351.5|34334.1|34330.5|229
1692790200000|2023-08-23 11:30:00|34334.6|34331|34356.1|34352.5|34363.1|34359.5|34332.1|34328.5|287
1692790500000|2023-08-23 11:35:00|34356.6|34353|34348.1|34344.5|34357.1|34353.5|34345.1|34341.5|177
1692790800000|2023-08-23 11:40:00|34347.1|34343.5|34331.1|34327.5|34349.1|34345.5|34328.1|34324.5|254
1692791100000|2023-08-23 11:45:00|34331.6|34328|34351.6|34348|34353.1|34349.5|34330.1|34326.5|231
1692791400000|2023-08-23 11:50:00|34352.1|34348.5|34348.1|34344.5|34355.1|34351.5|34340.1|34336.5|231
1692791700000|2023-08-23 11:55:00|34348.6|34345|34352.6|34349|34355.6|34352|34346.6|34343|104
1692792000000|2023-08-23 12:00:00|34352.1|34348.5|34337.1|34333.5|34356.1|34352.5|34336.6|34333|267
1692792300000|2023-08-23 12:05:00|34337.6|34334|34339.1|34335.5|34349.1|34345.5|34336.1|34332.5|210
1692792600000|2023-08-23 12:10:00|34339.6|34336|34350.1|34346.5|34352.6|34349|34339.6|34336|227
1692792900000|2023-08-23 12:15:00|34349.6|34346|34333.1|34329.5|34353.6|34350|34333.1|34329.5|322
1692793200000|2023-08-23 12:20:00|34332.6|34329|34328.1|34324.5|34333.1|34329.5|34321.6|34318|445
1692793500000|2023-08-23 12:25:00|34327.6|34324|34301.1|34297.5|34327.6|34324|34291.1|34287.5|1048
1692793800000|2023-08-23 12:30:00|34301.6|34298|34318.6|34315|34318.6|34315|34294.1|34290.5|639
1692794100000|2023-08-23 12:35:00|34319.1|34315.5|34333.6|34330|34338.6|34335|34305.6|34302|485
1692794400000|2023-08-23 12:40:00|34334.1|34330.5|34330.6|34327|34335.1|34331.5|34315.1|34311.5|800
1692794700000|2023-08-23 12:45:00|34331.1|34327.5|34320.1|34316.5|34335.1|34331.5|34317.1|34313.5|340
1692795000000|2023-08-23 12:50:00|34319.6|34316|34304.6|34301|34323.6|34320|34304.1|34300.5|543
1692795300000|2023-08-23 12:55:00|34303.6|34300|34308.6|34305|34310.6|34307|34293.6|34290|576
1692795600000|2023-08-23 13:00:00|34308.1|34304.5|34328.1|34324.5|34329.1|34325.5|34303.1|34299.5|361
1692795900000|2023-08-23 13:05:00|34327.6|34324|34333.1|34329.5|34334.1|34330.5|34320.6|34317|312
1692796200000|2023-08-23 13:10:00|34333.6|34330|34342.1|34338.5|34350.6|34347|34333.1|34329.5|625
1692796500000|2023-08-23 13:15:00|34341.6|34338|34335.6|34332|34347.6|34344|34329.1|34325.5|365
1692796800000|2023-08-23 13:20:00|34335.1|34331.5|34354.1|34350.5|34357.1|34353.5|34328.1|34324.5|503
1692797100000|2023-08-23 13:25:00|34354.6|34351|34350.1|34346.5|34354.6|34351|34339.1|34335.5|736
1692797400000|2023-08-23 13:30:00|34349.5|34347.1|34337.5|34335.1|34386.5|34384.1|34320.5|34318.1|4994
1692797700000|2023-08-23 13:35:00|34336|34333.6|34350.7|34348.3|34368.7|34366.3|34331.5|34329.1|2570
1692798000000|2023-08-23 13:40:00|34351.7|34349.3|34363.9|34361.5|34380.2|34377.8|34334.2|34331.8|1470
1692798300000|2023-08-23 13:45:00|34371.4|34369|34364.4|34362|34398.4|34396|34359.4|34357|3595
1692798600000|2023-08-23 13:50:00|34363.2|34360.8|34338.7|34336.3|34377.2|34374.8|34329.7|34327.3|1962
1692798900000|2023-08-23 13:55:00|34339.7|34337.3|34362.7|34360.3|34383.2|34380.8|34338.2|34335.8|1840
1692799200000|2023-08-23 14:00:00|34363.2|34360.8|34385.7|34383.3|34394.7|34392.3|34357.2|34354.8|1821
1692799500000|2023-08-23 14:05:00|34386.2|34383.8|34405.2|34402.8|34411.2|34408.8|34382.2|34379.8|2318
1692799800000|2023-08-23 14:10:00|34404.7|34402.3|34398.7|34396.3|34407.7|34405.3|34389.2|34386.8|1452
1692800100000|2023-08-23 14:15:00|34399.7|34397.3|34369.7|34367.3|34402.2|34399.8|34360.7|34358.3|1705
1692800400000|2023-08-23 14:20:00|34369.9|34367.5|34374.4|34372|34377.9|34375.5|34354.9|34352.5|1839
1692800700000|2023-08-23 14:25:00|34373.9|34371.5|34367.9|34365.5|34381.4|34379|34356.4|34354|1172
1692801000000|2023-08-23 14:30:00|34368.4|34366|34362.9|34360.5|34374.9|34372.5|34350.4|34348|959
1692801300000|2023-08-23 14:35:00|34362.4|34360|34343.4|34341|34363.9|34361.5|34335.9|34333.5|1184
1692801600000|2023-08-23 14:40:00|34343.9|34341.5|34379.4|34377|34388.4|34386|34337.9|34335.5|1687
1692801900000|2023-08-23 14:45:00|34379.9|34377.5|34411.9|34409.5|34414.9|34412.5|34369.9|34367.5|1490
1692802200000|2023-08-23 14:50:00|34412.4|34410|34406.4|34404|34421.9|34419.5|34404.9|34402.5|1252
1692802500000|2023-08-23 14:55:00|34405.9|34403.5|34424.4|34422|34429.9|34427.5|34402.9|34400.5|961
1692802800000|2023-08-23 15:00:00|34423.9|34421.5|34405.9|34403.5|34429.4|34427|34397.4|34395|1405
1692803100000|2023-08-23 15:05:00|34406.4|34404|34424.4|34422|34426.9|34424.5|34395.9|34393.5|1136
1692803400000|2023-08-23 15:10:00|34423.9|34421.5|34427.9|34425.5|34437.4|34435|34414.9|34412.5|905
1692803700000|2023-08-23 15:15:00|34427.4|34425|34424.9|34422.5|34433.4|34431|34420.4|34418|686
1692804000000|2023-08-23 15:20:00|34425.4|34423|34434.4|34432|34447.9|34445.5|34421.9|34419.5|1252
1692804300000|2023-08-23 15:25:00|34433.9|34431.5|34443.4|34441|34452.9|34450.5|34428.9|34426.5|983
1692804600000|2023-08-23 15:30:00|34442.9|34440.5|34441.9|34439.5|34456.9|34454.5|34437.4|34435|933
1692804900000|2023-08-23 15:35:00|34440.9|34438.5|34431.9|34429.5|34447.9|34445.5|34421.4|34419|1612
1692805200000|2023-08-23 15:40:00|34431.4|34429|34419.9|34417.5|34441.9|34439.5|34411.4|34409|935
1692805500000|2023-08-23 15:45:00|34420.4|34418|34431.4|34429|34444.9|34442.5|34419.4|34417|798
1692805800000|2023-08-23 15:50:00|34430.9|34428.5|34437.9|34435.5|34446.9|34444.5|34422.9|34420.5|874
1692806100000|2023-08-23 15:55:00|34438.4|34436|34437.9|34435.5|34450.9|34448.5|34435.9|34433.5|680
1692806400000|2023-08-23 16:00:00|34437.4|34435|34429.9|34427.5|34440.9|34438.5|34427.4|34425|803
1692806700000|2023-08-23 16:05:00|34430.9|34428.5|34429.4|34427|34439.4|34437|34427.9|34425.5|676
1692807000000|2023-08-23 16:10:00|34429.9|34427.5|34439.4|34437|34447.9|34445.5|34425.9|34423.5|529
1692807300000|2023-08-23 16:15:00|34439.9|34437.5|34428.9|34426.5|34440.4|34438|34422.9|34420.5|839
1692807600000|2023-08-23 16:20:00|34428.4|34426|34431.9|34429.5|34441.9|34439.5|34418.9|34416.5|642
1692807900000|2023-08-23 16:25:00|34431.4|34429|34426.9|34424.5|34436.4|34434|34422.9|34420.5|547
1692808200000|2023-08-23 16:30:00|34429.9|34427.5|34442|34439.6|34444.5|34442.1|34418|34415.6|672
1692808500000|2023-08-23 16:35:00|34441.5|34439.1|34441|34438.6|34446.5|34444.1|34432|34429.6|401
1692808800000|2023-08-23 16:40:00|34441.5|34439.1|34447|34444.6|34451|34448.6|34437|34434.6|482
1692809100000|2023-08-23 16:45:00|34446.5|34444.1|34446|34443.6|34451.5|34449.1|34439|34436.6|479
1692809400000|2023-08-23 16:50:00|34445.5|34443.1|34449|34446.6|34459|34456.6|34442|34439.6|693
1692809700000|2023-08-23 16:55:00|34449.5|34447.1|34435|34432.6|34453|34450.6|34427|34424.6|762
1692810000000|2023-08-23 17:00:00|34434.5|34432.1|34458|34455.6|34459.5|34457.1|34430|34427.6|870
1692810300000|2023-08-23 17:05:00|34458.5|34456.1|34466|34463.6|34470.5|34468.1|34452.5|34450.1|654
1692810600000|2023-08-23 17:10:00|34465.5|34463.1|34461.5|34459.1|34472|34469.6|34460.5|34458.1|458
1692810900000|2023-08-23 17:15:00|34462|34459.6|34504.5|34502.1|34505|34502.6|34461.5|34459.1|1966
1692811200000|2023-08-23 17:20:00|34505|34502.6|34513.5|34511.1|34517.5|34515.1|34499.5|34497.1|1242
1692811500000|2023-08-23 17:25:00|34514|34511.6|34509|34506.6|34519.5|34517.1|34505.5|34503.1|761
1692811800000|2023-08-23 17:30:00|34509.5|34507.1|34522|34519.6|34538.5|34536.1|34509.5|34507.1|1531
1692812100000|2023-08-23 17:35:00|34522.5|34520.1|34514.5|34512.1|34525.5|34523.1|34506.5|34504.1|854
1692812400000|2023-08-23 17:40:00|34513.5|34511.1|34517.5|34515.1|34519.5|34517.1|34508.5|34506.1|410
1692812700000|2023-08-23 17:45:00|34517|34514.6|34521.5|34519.1|34524.5|34522.1|34511.5|34509.1|572
1692813000000|2023-08-23 17:50:00|34521|34518.6|34516.5|34514.1|34525.5|34523.1|34512.5|34510.1|562
1692813300000|2023-08-23 17:55:00|34517|34514.6|34513.5|34511.1|34522.5|34520.1|34509.5|34507.1|397
1692813600000|2023-08-23 18:00:00|34514|34511.6|34510.5|34508.1|34516|34513.6|34505.5|34503.1|619
1692813900000|2023-08-23 18:05:00|34511|34508.6|34501.5|34499.1|34515|34512.6|34497|34494.6|503
1692814200000|2023-08-23 18:10:00|34502.5|34500.1|34486.5|34484.1|34504.5|34502.1|34481.5|34479.1|626
1692814500000|2023-08-23 18:15:00|34487|34484.6|34473.5|34471.1|34487.5|34485.1|34462.5|34460.1|1033
1692814800000|2023-08-23 18:20:00|34473.1|34470.7|34469.6|34467.2|34473.1|34470.7|34451.1|34448.7|1044
1692815100000|2023-08-23 18:25:00|34470.1|34467.7|34463.6|34461.2|34485.1|34482.7|34462.1|34459.7|861
1692815400000|2023-08-23 18:30:00|34463.1|34460.7|34454.1|34451.7|34469.1|34466.7|34447.1|34444.7|942
1692815700000|2023-08-23 18:35:00|34454.6|34452.2|34439.6|34437.2|34455.1|34452.7|34433.1|34430.7|923
1692816000000|2023-08-23 18:40:00|34439.1|34436.7|34433.1|34430.7|34447.1|34444.7|34432.6|34430.2|662
1692816300000|2023-08-23 18:45:00|34433.6|34431.2|34444.1|34441.7|34450.6|34448.2|34427.1|34424.7|800
1692816600000|2023-08-23 18:50:00|34444.6|34442.2|34444.6|34442.2|34451.1|34448.7|34435.6|34433.2|500
1692816900000|2023-08-23 18:55:00|34445.1|34442.7|34438.6|34436.2|34446.1|34443.7|34431.1|34428.7|638
1692817200000|2023-08-23 19:00:00|34439.1|34436.7|34451.1|34448.7|34453.1|34450.7|34416.1|34413.7|1103
1692817500000|2023-08-23 19:05:00|34451.6|34449.2|34452.1|34449.7|34466.1|34463.7|34444.6|34442.2|762
1692817800000|2023-08-23 19:10:00|34452.6|34450.2|34445.6|34443.2|34455.1|34452.7|34436.6|34434.2|524
1692818100000|2023-08-23 19:15:00|34446.1|34443.7|34445.6|34443.2|34459.6|34457.2|34442.1|34439.7|441
1692818400000|2023-08-23 19:20:00|34446.1|34443.7|34440.1|34437.7|34448.6|34446.2|34433.1|34430.7|708
1692818700000|2023-08-23 19:25:00|34440.6|34438.2|34464.1|34461.7|34466.6|34464.2|34436.1|34433.7|799
1692819000000|2023-08-23 19:30:00|34464.6|34462.2|34460.1|34457.7|34464.6|34462.2|34449.1|34446.7|708
1692819300000|2023-08-23 19:35:00|34459.6|34457.2|34471.6|34469.2|34476.6|34474.2|34453.1|34450.7|798
1692819600000|2023-08-23 19:40:00|34472.9|34470.5|34489.4|34487|34492.4|34490|34472.9|34470.5|839
1692819900000|2023-08-23 19:45:00|34487.4|34485|34486.4|34484|34495.4|34493|34481.4|34479|1018
1692820200000|2023-08-23 19:50:00|34485.9|34483.5|34460.4|34458|34493.9|34491.5|34454.9|34452.5|1874
1692820500000|2023-08-23 19:55:00|34460.9|34458.5|34478.4|34476|34480.9|34478.5|34444.4|34442|4402
1692820800000|2023-08-23 20:00:00|34479.4|34477|34484.1|34479.3|34490.1|34485.3|34462.6|34457.8|1275
1692821100000|2023-08-23 20:05:00|34484.6|34479.8|34474.1|34469.3|34484.6|34479.8|34471.1|34466.3|186
1692821400000|2023-08-23 20:10:00|34474.6|34469.8|34475.1|34470.3|34477.6|34472.8|34465.6|34460.8|137
1692821700000|2023-08-23 20:15:00|34475.6|34470.8|34474.6|34469.8|34487.1|34482.3|34468.1|34463.3|234
1692822000000|2023-08-23 20:20:00|34474.1|34469.3|34479.6|34474.8|34520.1|34515.3|34466.6|34461.8|3509
1692822300000|2023-08-23 20:25:00|34479.1|34474.3|34468.1|34463.3|34483.1|34478.3|34461.1|34456.3|991
1692822600000|2023-08-23 20:30:00|34467.6|34462.8|34471.1|34466.3|34476.1|34471.3|34450.6|34445.8|703
1692822900000|2023-08-23 20:35:00|34470.6|34465.8|34475.1|34470.3|34486.1|34481.3|34469.1|34464.3|456
1692823200000|2023-08-23 20:40:00|34474.6|34469.8|34504.1|34499.3|34507.1|34502.3|34471.6|34466.8|526
1692823500000|2023-08-23 20:45:00|34504.6|34499.8|34515.6|34510.8|34519.1|34514.3|34500.6|34495.8|247
1692823800000|2023-08-23 20:50:00|34516.1|34511.3|34522.1|34517.3|34522.1|34517.3|34511.1|34506.3|182
1692824100000|2023-08-23 20:55:00|34522.6|34517.8|34532.6|34522.8|34538.4|34528.6|34519.1|34514.3|186
1692824400000|2023-08-23 21:00:00|34532.4|34522.6|34530.7|34520.9|34532.8|34523|34526.4|34516.6|0
1692824700000|2023-08-23 21:05:00|34531.6|34521.8|34535.6|34525.8|34538.6|34528.8|34528.4|34518.6|0
1692825000000|2023-08-23 21:10:00|34537.5|34527.7|34536.3|34526.5|34541.5|34531.7|34535.7|34525.9|0
1692825300000|2023-08-23 21:15:00|34536.2|34526.4|34531|34521.2|34537.1|34527.3|34530.3|34520.5|0
1692825600000|2023-08-23 21:20:00|34530.8|34521|34531.9|34522.1|34534.3|34524.5|34530.1|34520.3|0
1692825900000|2023-08-23 21:25:00|34532.4|34522.6|34529.7|34519.9|34533.2|34523.4|34527.5|34517.7|0
1692826200000|2023-08-23 21:30:00|34530|34520.2|34530|34520.2|34531.2|34521.4|34528.6|34518.8|0
1692826500000|2023-08-23 21:35:00|34529.1|34519.3|34528.8|34519|34530.5|34520.7|34528.3|34518.5|0
1692826800000|2023-08-23 21:40:00|34528.5|34518.7|34525.7|34515.9|34529.7|34519.9|34525.7|34515.9|0
1692827100000|2023-08-23 21:45:00|34525.4|34515.6|34518.7|34508.9|34527.3|34517.5|34517.6|34507.8|0
1692827400000|2023-08-23 21:50:00|34517.3|34507.5|34518.4|34508.6|34518.8|34509|34515|34505.2|0
1692827700000|2023-08-23 21:55:00|34516.5|34506.7|34514|34504.2|34517|34507.2|34506.1|34496.3|0
1692828000000|2023-08-23 22:00:00|34501.1|34496.3|34506.6|34501.8|34522.1|34517.3|34492.1|34487.3|310
1692828300000|2023-08-23 22:05:00|34507.6|34502.8|34495.1|34490.3|34507.6|34502.8|34490.6|34485.8|257
1692828600000|2023-08-23 22:10:00|34494.6|34489.8|34493.1|34488.3|34498.1|34493.3|34488.1|34483.3|242
1692828900000|2023-08-23 22:15:00|34493.6|34488.8|34480|34475.2|34500.5|34495.7|34477.5|34472.7|278
1692829200000|2023-08-23 22:20:00|34479.5|34474.7|34471|34466.2|34480|34475.2|34467.5|34462.7|192
1692829500000|2023-08-23 22:25:00|34470.5|34465.7|34476|34471.2|34478.5|34473.7|34463|34458.2|267
1692829800000|2023-08-23 22:30:00|34475.5|34470.7|34474.5|34469.7|34479|34474.2|34470|34465.2|172
1692830100000|2023-08-23 22:35:00|34474|34469.2|34470.5|34465.7|34476.5|34471.7|34466.5|34461.7|236
1692830400000|2023-08-23 22:40:00|34471|34466.2|34469|34464.2|34471.5|34466.7|34466|34461.2|58
1692830700000|2023-08-23 22:45:00|34468.5|34463.7|34472.5|34467.7|34473.5|34468.7|34464|34459.2|73
1692831000000|2023-08-23 22:50:00|34472|34467.2|34480|34475.2|34483|34478.2|34471|34466.2|76
1692831300000|2023-08-23 22:55:00|34480.5|34475.7|34485|34480.2|34486|34481.2|34480|34475.2|39
1692831600000|2023-08-23 23:00:00|34484|34479.2|34486|34481.2|34486|34481.2|34482|34477.2|48
1692831900000|2023-08-23 23:05:00|34486.5|34481.7|34485|34480.2|34487.5|34482.7|34477|34472.2|54
1692832200000|2023-08-23 23:10:00|34485.5|34480.7|34482.5|34477.7|34486|34481.2|34481|34476.2|39
1692832500000|2023-08-23 23:15:00|34482|34477.2|34478|34473.2|34482|34477.2|34476.5|34471.7|33
1692832800000|2023-08-23 23:20:00|34478.5|34473.7|34480|34475.2|34482|34477.2|34477|34472.2|55
1692833100000|2023-08-23 23:25:00|34480.5|34475.7|34480|34475.2|34486|34481.2|34479|34474.2|53
1692833400000|2023-08-23 23:30:00|34479.5|34474.7|34481|34476.2|34484|34479.2|34479|34474.2|62
1692833700000|2023-08-23 23:35:00|34480.5|34475.7|34478|34473.2|34482|34477.2|34475.5|34470.7|41
1692834000000|2023-08-23 23:40:00|34477.5|34472.7|34481|34476.2|34483.5|34478.7|34476|34471.2|60
1692834300000|2023-08-23 23:45:00|34480.5|34475.7|34480|34475.2|34483|34478.2|34479|34474.2|30
1692834600000|2023-08-23 23:50:00|34480.5|34475.7|34478|34473.2|34482.5|34477.7|34474.5|34469.7|61
1692834900000|2023-08-23 23:55:00|34478.5|34473.7|34483|34478.2|34484.5|34479.7|34477|34472.2|67
1692835200000|2023-08-24 00:00:00|34483.5|34478.7|34484.5|34479.7|34499|34494.2|34480.5|34475.7|251
1692835500000|2023-08-24 00:05:00|34484|34479.2|34486|34481.2|34491|34486.2|34483|34478.2|96
1692835800000|2023-08-24 00:10:00|34485.5|34480.7|34496|34491.2|34499|34494.2|34485|34480.2|60
1692836100000|2023-08-24 00:15:00|34495.5|34490.7|34482|34477.2|34496.5|34491.7|34479|34474.2|232
1692836400000|2023-08-24 00:20:00|34481.5|34476.7|34489|34484.2|34491|34486.2|34479|34474.2|70
1692836700000|2023-08-24 00:25:00|34488.5|34483.7|34482.5|34477.7|34489|34484.2|34478.5|34473.7|71
1692837000000|2023-08-24 00:30:00|34482|34477.2|34482|34477.2|34483|34478.2|34477.5|34472.7|32
1692837300000|2023-08-24 00:35:00|34481.5|34476.7|34483.5|34478.7|34486|34481.2|34481|34476.2|50
1692837600000|2023-08-24 00:40:00|34483|34478.2|34480.5|34475.7|34485|34480.2|34475.5|34470.7|60
1692837900000|2023-08-24 00:45:00|34479.5|34474.7|34479|34474.2|34480.5|34475.7|34473.5|34468.7|58
1692838200000|2023-08-24 00:50:00|34478.5|34473.7|34483|34478.2|34487.5|34482.7|34477|34472.2|49
1692838500000|2023-08-24 00:55:00|34483.5|34478.7|34483|34478.2|34487.5|34482.7|34481|34476.2|49
1692838800000|2023-08-24 01:00:00|34482.5|34477.7|34482.5|34477.7|34486|34481.2|34480|34475.2|68
1692839100000|2023-08-24 01:05:00|34482|34477.2|34478|34473.2|34482.5|34477.7|34475.5|34470.7|65
1692839400000|2023-08-24 01:10:00|34477.5|34472.7|34471.5|34466.7|34478.5|34473.7|34470.5|34465.7|96
1692839700000|2023-08-24 01:15:00|34471|34466.2|34473|34468.2|34474|34469.2|34462.5|34457.7|157
1692840000000|2023-08-24 01:20:00|34472|34467.2|34473.5|34468.7|34474|34469.2|34467.5|34462.7|117
1692840300000|2023-08-24 01:25:00|34473|34468.2|34476|34471.2|34480.5|34475.7|34473|34468.2|45
1692840600000|2023-08-24 01:30:00|34475.5|34470.7|34477|34472.2|34480|34475.2|34474.5|34469.7|65
1692840900000|2023-08-24 01:35:00|34477.5|34472.7|34488|34483.2|34488|34483.2|34477.5|34472.7|153
1692841200000|2023-08-24 01:40:00|34487.5|34482.7|34483|34478.2|34489.5|34484.7|34482|34477.2|98
1692841500000|2023-08-24 01:45:00|34482.5|34477.7|34474|34469.2|34484|34479.2|34471.5|34466.7|123
1692841800000|2023-08-24 01:50:00|34473.5|34468.7|34478|34473.2|34480|34475.2|34473|34468.2|118
1692842100000|2023-08-24 01:55:00|34478.5|34473.7|34471.5|34466.7|34479.5|34474.7|34469|34464.2|103
1692842400000|2023-08-24 02:00:00|34471|34466.2|34477.5|34472.7|34484.5|34479.7|34469.5|34464.7|120
1692842700000|2023-08-24 02:05:00|34478|34473.2|34486|34481.2|34486.5|34481.7|34478|34473.2|87
1692843000000|2023-08-24 02:10:00|34485.5|34480.7|34488.5|34483.7|34492.5|34487.7|34484|34479.2|109
1692843300000|2023-08-24 02:15:00|34487.5|34482.7|34494|34489.2|34499|34494.2|34486|34481.2|118
1692843600000|2023-08-24 02:20:00|34494.5|34489.7|34485|34480.2|34494.5|34489.7|34483|34478.2|124
1692843900000|2023-08-24 02:25:00|34485.5|34480.7|34488.5|34483.7|34488.5|34483.7|34485.5|34480.7|51
1692844200000|2023-08-24 02:30:00|34489.5|34484.7|34498|34493.2|34499|34494.2|34488.5|34483.7|78
1692844500000|2023-08-24 02:35:00|34498.5|34493.7|34499|34494.2|34500.5|34495.7|34497|34492.2|78
1692844800000|2023-08-24 02:40:00|34499.5|34494.7|34498|34493.2|34500.5|34495.7|34496.5|34491.7|32
1692845100000|2023-08-24 02:45:00|34497.5|34492.7|34503|34498.2|34504.5|34499.7|34497|34492.2|53
1692845400000|2023-08-24 02:50:00|34503.5|34498.7|34515|34510.2|34518|34513.2|34498.5|34493.7|277
1692845700000|2023-08-24 02:55:00|34515.5|34510.7|34520|34515.2|34520.5|34515.7|34509.5|34504.7|141
1692846000000|2023-08-24 03:00:00|34520.5|34515.7|34518|34513.2|34521|34516.2|34512|34507.2|104
1692846300000|2023-08-24 03:05:00|34517.5|34512.7|34520.5|34515.7|34523.5|34518.7|34516.5|34511.7|126
1692846600000|2023-08-24 03:10:00|34520|34515.2|34520.5|34515.7|34522|34517.2|34519|34514.2|45
1692846900000|2023-08-24 03:15:00|34520|34515.2|34518.5|34513.7|34530.5|34525.7|34518.5|34513.7|141
1692847200000|2023-08-24 03:20:00|34519|34514.2|34532|34527.2|34532|34527.2|34518.5|34513.7|82
1692847500000|2023-08-24 03:25:00|34532.5|34527.7|34528.5|34523.7|34536|34531.2|34528|34523.2|123
1692847800000|2023-08-24 03:30:00|34529|34524.2|34526|34521.2|34530.5|34525.7|34522|34517.2|80
1692848100000|2023-08-24 03:35:00|34526.5|34521.7|34521.5|34516.7|34528.5|34523.7|34520.5|34515.7|71
1692848400000|2023-08-24 03:40:00|34522|34517.2|34518.5|34513.7|34522.5|34517.7|34518|34513.2|48
1692848700000|2023-08-24 03:45:00|34519|34514.2|34514|34509.2|34519|34514.2|34511.5|34506.7|150
1692849000000|2023-08-24 03:50:00|34514.5|34509.7|34512|34507.2|34514.5|34509.7|34509.5|34504.7|30
1692849300000|2023-08-24 03:55:00|34512.5|34507.7|34512|34507.2|34513|34508.2|34509.5|34504.7|26
1692849600000|2023-08-24 04:00:00|34511.5|34506.7|34508|34503.2|34511.5|34506.7|34506|34501.2|51
1692849900000|2023-08-24 04:05:00|34507.5|34502.7|34512.5|34507.7|34512.5|34507.7|34507.5|34502.7|15
1692850200000|2023-08-24 04:10:00|34512|34507.2|34514|34509.2|34518.5|34513.7|34511.5|34506.7|49
1692850500000|2023-08-24 04:15:00|34513.5|34508.7|34515|34510.2|34517|34512.2|34510.5|34505.7|20
1692850800000|2023-08-24 04:20:00|34514.5|34509.7|34513.5|34508.7|34515|34510.2|34511.5|34506.7|20
1692851100000|2023-08-24 04:25:00|34514|34509.2|34515|34510.2|34515.5|34510.7|34513|34508.2|11
1692851400000|2023-08-24 04:30:00|34514.5|34509.7|34509|34504.2|34518|34513.2|34509|34504.2|47
1692851700000|2023-08-24 04:35:00|34508.5|34503.7|34512|34507.2|34512.5|34507.7|34508.5|34503.7|39
1692852000000|2023-08-24 04:40:00|34512.5|34507.7|34512|34507.2|34513.5|34508.7|34509.5|34504.7|29
1692852300000|2023-08-24 04:45:00|34511.5|34506.7|34523.5|34518.7|34523.5|34518.7|34511.5|34506.7|69
1692852600000|2023-08-24 04:50:00|34523|34518.2|34528.5|34523.7|34528.5|34523.7|34522.5|34517.7|53
1692852900000|2023-08-24 04:55:00|34528|34523.2|34531.5|34526.7|34535.5|34530.7|34527|34522.2|85
1692853200000|2023-08-24 05:00:00|34532|34527.2|34534|34529.2|34543|34538.2|34531.5|34526.7|346
1692853500000|2023-08-24 05:05:00|34533.5|34528.7|34534|34529.2|34535.5|34530.7|34531|34526.2|93
1692853800000|2023-08-24 05:10:00|34534.5|34529.7|34531.5|34526.7|34535|34530.2|34528|34523.2|41
1692854100000|2023-08-24 05:15:00|34530.5|34525.7|34532|34527.2|34534|34529.2|34529|34524.2|32
1692854400000|2023-08-24 05:20:00|34532.5|34527.7|34537|34532.2|34540.5|34535.7|34530|34525.2|91
1692854700000|2023-08-24 05:25:00|34537.5|34532.7|34537.5|34532.7|34539.5|34534.7|34530.5|34525.7|101
1692855000000|2023-08-24 05:30:00|34537|34532.2|34543|34538.2|34545.5|34540.7|34536|34531.2|97
1692855300000|2023-08-24 05:35:00|34543.5|34538.7|34536.5|34531.7|34543.5|34538.7|34535.5|34530.7|39
1692855600000|2023-08-24 05:40:00|34536|34531.2|34530|34525.2|34538.5|34533.7|34529.5|34524.7|106
1692855900000|2023-08-24 05:45:00|34529.5|34524.7|34528.5|34523.7|34531.5|34526.7|34524.5|34519.7|166
1692856200000|2023-08-24 05:50:00|34528|34523.2|34528.5|34523.7|34530|34525.2|34524|34519.2|119
1692856500000|2023-08-24 05:55:00|34529|34524.2|34532|34527.2|34534.5|34529.7|34527|34522.2|174
1692856800000|2023-08-24 06:00:00|34531.4|34527.8|34516.9|34513.3|34532.9|34529.3|34515.9|34512.3|238
1692857100000|2023-08-24 06:05:00|34516.4|34512.8|34514.4|34510.8|34518.4|34514.8|34508.4|34504.8|171
1692857400000|2023-08-24 06:10:00|34513.9|34510.3|34513.4|34509.8|34519.9|34516.3|34513.4|34509.8|138
1692857700000|2023-08-24 06:15:00|34513.9|34510.3|34509.9|34506.3|34517.4|34513.8|34507.4|34503.8|85
1692858000000|2023-08-24 06:20:00|34510.4|34506.8|34515.4|34511.8|34517.4|34513.8|34509.4|34505.8|49
1692858300000|2023-08-24 06:25:00|34515.9|34512.3|34508.4|34504.8|34520.4|34516.8|34508.4|34504.8|64
1692858600000|2023-08-24 06:30:00|34507.9|34504.3|34504.4|34500.8|34512.9|34509.3|34500.4|34496.8|146
1692858900000|2023-08-24 06:35:00|34503.9|34500.3|34508.4|34504.8|34509.4|34505.8|34501.4|34497.8|101
1692859200000|2023-08-24 06:40:00|34507.9|34504.3|34508.4|34504.8|34510.4|34506.8|34501.9|34498.3|86
1692859500000|2023-08-24 06:45:00|34507.9|34504.3|34514.4|34510.8|34516.4|34512.8|34502.4|34498.8|94
1692859800000|2023-08-24 06:50:00|34513.4|34509.8|34514.9|34511.3|34520.4|34516.8|34513.4|34509.8|100
1692860100000|2023-08-24 06:55:00|34515.4|34511.8|34507.4|34503.8|34518.4|34514.8|34501.4|34497.8|274
1692860400000|2023-08-24 07:00:00|34507.9|34504.3|34539.4|34535.8|34542.4|34538.8|34504.4|34500.8|484
1692860700000|2023-08-24 07:05:00|34539.9|34536.3|34531.9|34528.3|34562.9|34559.3|34529.9|34526.3|681
1692861000000|2023-08-24 07:10:00|34532.4|34528.8|34500.4|34496.8|34535.9|34532.3|34492.4|34488.8|389
1692861300000|2023-08-24 07:15:00|34499.9|34496.3|34462.4|34458.8|34502.4|34498.8|34455.9|34452.3|721
1692861600000|2023-08-24 07:20:00|34462.9|34459.3|34495.9|34492.3|34495.9|34492.3|34458.4|34454.8|384
1692861900000|2023-08-24 07:25:00|34496.4|34492.8|34499.4|34495.8|34514.4|34510.8|34492.4|34488.8|374
1692862200000|2023-08-24 07:30:00|34498.9|34495.3|34467.4|34463.8|34499.9|34496.3|34463.9|34460.3|349
1692862500000|2023-08-24 07:35:00|34467.9|34464.3|34466.4|34462.8|34476.4|34472.8|34461.4|34457.8|335
1692862800000|2023-08-24 07:40:00|34466.9|34463.3|34477.4|34473.8|34486.9|34483.3|34466.4|34462.8|412
1692863100000|2023-08-24 07:45:00|34477.9|34474.3|34465.4|34461.8|34489.4|34485.8|34464.4|34460.8|231
1692863400000|2023-08-24 07:50:00|34465.9|34462.3|34455.4|34451.8|34467.9|34464.3|34450.4|34446.8|320
1692863700000|2023-08-24 07:55:00|34455.9|34452.3|34465.4|34461.8|34473.4|34469.8|34455.4|34451.8|249
1692864000000|2023-08-24 08:00:00|34466.4|34462.8|34494.4|34490.8|34500.4|34496.8|34461.4|34457.8|488
1692864300000|2023-08-24 08:05:00|34493.4|34489.8|34478.4|34474.8|34496.4|34492.8|34476.4|34472.8|294
1692864600000|2023-08-24 08:10:00|34476.4|34472.8|34465.4|34461.8|34478.9|34475.3|34457.4|34453.8|307
1692864900000|2023-08-24 08:15:00|34464.9|34461.3|34467.9|34464.3|34470.4|34466.8|34456.9|34453.3|271
1692865200000|2023-08-24 08:20:00|34468.4|34464.8|34482.4|34478.8|34483.9|34480.3|34463.4|34459.8|189
1692865500000|2023-08-24 08:25:00|34483.4|34479.8|34491.4|34487.8|34499.4|34495.8|34480.9|34477.3|287
1692865800000|2023-08-24 08:30:00|34492.4|34488.8|34486.4|34482.8|34495.9|34492.3|34484.4|34480.8|111
1692866100000|2023-08-24 08:35:00|34485.9|34482.3|34480.9|34477.3|34491.4|34487.8|34477.4|34473.8|155
1692866400000|2023-08-24 08:40:00|34480.4|34476.8|34475.4|34471.8|34483.4|34479.8|34471.4|34467.8|169
1692866700000|2023-08-24 08:45:00|34474.9|34471.3|34475.4|34471.8|34484.4|34480.8|34473.4|34469.8|150
1692867000000|2023-08-24 08:50:00|34475.9|34472.3|34470.4|34466.8|34476.4|34472.8|34462.4|34458.8|183
1692867300000|2023-08-24 08:55:00|34469.9|34466.3|34466.4|34462.8|34470.9|34467.3|34464.4|34460.8|79
1692867600000|2023-08-24 09:00:00|34465.9|34462.3|34463.4|34459.8|34474.4|34470.8|34462.4|34458.8|275
1692867900000|2023-08-24 09:05:00|34463.9|34460.3|34462.4|34458.8|34468.9|34465.3|34454.4|34450.8|274
1692868200000|2023-08-24 09:10:00|34462.9|34459.3|34454.4|34450.8|34463.4|34459.8|34446.9|34443.3|389
1692868500000|2023-08-24 09:15:00|34453.9|34450.3|34430.4|34426.8|34457.4|34453.8|34429.9|34426.3|447
1692868800000|2023-08-24 09:20:00|34429.9|34426.3|34439.4|34435.8|34442.4|34438.8|34422.9|34419.3|392
1692869100000|2023-08-24 09:25:00|34439.9|34436.3|34430.4|34426.8|34441.4|34437.8|34424.9|34421.3|113
1692869400000|2023-08-24 09:30:00|34430.9|34427.3|34415.9|34412.3|34434.4|34430.8|34414.9|34411.3|398
1692869700000|2023-08-24 09:35:00|34417.4|34413.8|34407.4|34403.8|34418.4|34414.8|34402.9|34399.3|456
1692870000000|2023-08-24 09:40:00|34406.9|34403.3|34403.4|34399.8|34408.4|34404.8|34394.4|34390.8|409
1692870300000|2023-08-24 09:45:00|34402.9|34399.3|34403.4|34399.8|34410.9|34407.3|34398.4|34394.8|285
1692870600000|2023-08-24 09:50:00|34402.9|34399.3|34411.4|34407.8|34415.4|34411.8|34400.4|34396.8|160
1692870900000|2023-08-24 09:55:00|34410.9|34407.3|34408.4|34404.8|34411.9|34408.3|34402.4|34398.8|150
1692871200000|2023-08-24 10:00:00|34407.9|34404.3|34423.4|34419.8|34425.4|34421.8|34401.9|34398.3|319
1692871500000|2023-08-24 10:05:00|34422.9|34419.3|34433.4|34429.8|34434.9|34431.3|34421.4|34417.8|150
1692871800000|2023-08-24 10:10:00|34433.9|34430.3|34442.4|34438.8|34448.9|34445.3|34433.9|34430.3|393
1692872100000|2023-08-24 10:15:00|34441.9|34438.3|34436.4|34432.8|34447.4|34443.8|34434.4|34430.8|258
1692872400000|2023-08-24 10:20:00|34435.9|34432.3|34434.9|34431.3|34442.4|34438.8|34434.4|34430.8|108
1692872700000|2023-08-24 10:25:00|34434.4|34430.8|34454.4|34450.8|34458.9|34455.3|34433.4|34429.8|262
1692873000000|2023-08-24 10:30:00|34453.9|34450.3|34436.4|34432.8|34455.9|34452.3|34435.9|34432.3|136
1692873300000|2023-08-24 10:35:00|34435.9|34432.3|34436.4|34432.8|34443.4|34439.8|34434.4|34430.8|189
1692873600000|2023-08-24 10:40:00|34436.9|34433.3|34451.9|34448.3|34454.4|34450.8|34434.4|34430.8|119
1692873900000|2023-08-24 10:45:00|34451.4|34447.8|34455.4|34451.8|34455.9|34452.3|34449.4|34445.8|97
1692874200000|2023-08-24 10:50:00|34454.9|34451.3|34463.4|34459.8|34467.4|34463.8|34454.4|34450.8|292
1692874500000|2023-08-24 10:55:00|34462.9|34459.3|34462.4|34458.8|34465.4|34461.8|34455.4|34451.8|93
1692874800000|2023-08-24 11:00:00|34462.9|34459.3|34452.4|34448.8|34462.9|34459.3|34446.4|34442.8|414
1692875100000|2023-08-24 11:05:00|34452.9|34449.3|34452.4|34448.8|34457.9|34454.3|34450.9|34447.3|75
1692875400000|2023-08-24 11:10:00|34451.9|34448.3|34462.4|34458.8|34467.4|34463.8|34451.9|34448.3|182
1692875700000|2023-08-24 11:15:00|34462.9|34459.3|34469.4|34465.8|34470.9|34467.3|34460.4|34456.8|345
1692876000000|2023-08-24 11:20:00|34468.9|34465.3|34460.9|34457.3|34470.4|34466.8|34460.4|34456.8|97
1692876300000|2023-08-24 11:25:00|34460.4|34456.8|34448.9|34445.3|34465.4|34461.8|34447.4|34443.8|221
1692876600000|2023-08-24 11:30:00|34449.4|34445.8|34462.4|34458.8|34464.9|34461.3|34447.4|34443.8|180
1692876900000|2023-08-24 11:35:00|34462.9|34459.3|34443.9|34440.3|34463.4|34459.8|34443.9|34440.3|175
1692877200000|2023-08-24 11:40:00|34444.4|34440.8|34434.9|34431.3|34448.4|34444.8|34431.4|34427.8|347
1692877500000|2023-08-24 11:45:00|34434.4|34430.8|34437.4|34433.8|34445.9|34442.3|34426.9|34423.3|262
1692877800000|2023-08-24 11:50:00|34436.9|34433.3|34429.9|34426.3|34440.4|34436.8|34427.9|34424.3|133
1692878100000|2023-08-24 11:55:00|34429.4|34425.8|34430.9|34427.3|34437.4|34433.8|34425.4|34421.8|205
1692878400000|2023-08-24 12:00:00|34430.4|34426.8|34407.4|34403.8|34432.9|34429.3|34397.9|34394.3|717
1692878700000|2023-08-24 12:05:00|34407.9|34404.3|34416.4|34412.8|34426.4|34422.8|34397.4|34393.8|408
1692879000000|2023-08-24 12:10:00|34417.4|34413.8|34407.4|34403.8|34422.4|34418.8|34406.4|34402.8|244
1692879300000|2023-08-24 12:15:00|34406.9|34403.3|34406.4|34402.8|34413.4|34409.8|34402.4|34398.8|282
1692879600000|2023-08-24 12:20:00|34405.9|34402.3|34406.4|34402.8|34410.4|34406.8|34402.4|34398.8|317
1692879900000|2023-08-24 12:25:00|34406.9|34403.3|34427.9|34424.3|34428.9|34425.3|34405.4|34401.8|314
1692880200000|2023-08-24 12:30:00|34427.4|34423.8|34418.9|34415.3|34435.4|34431.8|34407.9|34404.3|610
1692880500000|2023-08-24 12:35:00|34418.4|34414.8|34414.4|34410.8|34424.4|34420.8|34404.4|34400.8|409
1692880800000|2023-08-24 12:40:00|34413.9|34410.3|34415.4|34411.8|34418.4|34414.8|34400.9|34397.3|251
1692881100000|2023-08-24 12:45:00|34414.9|34411.3|34435.4|34431.8|34442.9|34439.3|34412.4|34408.8|547
1692881400000|2023-08-24 12:50:00|34435.9|34432.3|34414.4|34410.8|34437.4|34433.8|34412.9|34409.3|414
1692881700000|2023-08-24 12:55:00|34413.9|34410.3|34416.4|34412.8|34418.4|34414.8|34401.9|34398.3|436
1692882000000|2023-08-24 13:00:00|34414.9|34411.3|34431.9|34428.3|34435.4|34431.8|34409.9|34406.3|464
1692882300000|2023-08-24 13:05:00|34432.4|34428.8|34418.4|34414.8|34437.9|34434.3|34418.4|34414.8|220
1692882600000|2023-08-24 13:10:00|34417.9|34414.3|34420.4|34416.8|34422.9|34419.3|34407.9|34404.3|322
1692882900000|2023-08-24 13:15:00|34419.9|34416.3|34404.4|34400.8|34423.9|34420.3|34402.4|34398.8|505
1692883200000|2023-08-24 13:20:00|34403.9|34400.3|34411.4|34407.8|34421.9|34418.3|34403.9|34400.3|292
1692883500000|2023-08-24 13:25:00|34411.9|34408.3|34414.4|34410.8|34420.4|34416.8|34407.4|34403.8|978
1692883800000|2023-08-24 13:30:00|34413.8|34411.4|34440.8|34438.4|34486.3|34483.9|34407.3|34404.9|7866
1692884100000|2023-08-24 13:35:00|34441.3|34438.9|34492.8|34490.4|34500.3|34497.9|34431.3|34428.9|3785
1692884400000|2023-08-24 13:40:00|34493.3|34490.9|34475.8|34473.4|34493.3|34490.9|34456.3|34453.9|2439
1692884700000|2023-08-24 13:45:00|34475.3|34472.9|34529.9|34527.5|34549.4|34547|34468.3|34465.9|2951
1692885000000|2023-08-24 13:50:00|34530.2|34527.8|34594.7|34592.3|34598.2|34595.8|34530.2|34527.8|3259
1692885300000|2023-08-24 13:55:00|34594.2|34591.8|34678.2|34675.8|34679.2|34676.8|34594.2|34591.8|5250
1692885600000|2023-08-24 14:00:00|34678.7|34676.3|34650.7|34648.3|34697.2|34694.8|34635.2|34632.8|4251
1692885900000|2023-08-24 14:05:00|34651.2|34648.8|34569.7|34567.3|34653.7|34651.3|34563.7|34561.3|3567
1692886200000|2023-08-24 14:10:00|34569.2|34566.8|34519.2|34516.8|34572.2|34569.8|34507.2|34504.8|4130
1692886500000|2023-08-24 14:15:00|34519.7|34517.3|34519.2|34516.8|34525.7|34523.3|34497.2|34494.8|3152
1692886800000|2023-08-24 14:20:00|34520.5|34518.1|34491|34488.6|34544.5|34542.1|34488|34485.6|2354
1692887100000|2023-08-24 14:25:00|34490.5|34488.1|34493|34490.6|34529|34526.6|34487.5|34485.1|2724
1692887400000|2023-08-24 14:30:00|34492.5|34490.1|34451|34448.6|34500.5|34498.1|34440.5|34438.1|4279
1692887700000|2023-08-24 14:35:00|34451.5|34449.1|34468.5|34466.1|34473|34470.6|34434|34431.6|2347
1692888000000|2023-08-24 14:40:00|34469.5|34467.1|34425.5|34423.1|34481.5|34479.1|34416.5|34414.1|2401
1692888300000|2023-08-24 14:45:00|34425|34422.6|34394|34391.6|34430.5|34428.1|34385|34382.6|2461
1692888600000|2023-08-24 14:50:00|34393.5|34391.1|34419.5|34417.1|34424.5|34422.1|34384.5|34382.1|1956
1692888900000|2023-08-24 14:55:00|34420|34417.6|34392|34389.6|34432.5|34430.1|34385|34382.6|1521
1692889200000|2023-08-24 15:00:00|34393.5|34391.1|34361|34358.6|34393.5|34391.1|34326.5|34324.1|3116
1692889500000|2023-08-24 15:05:00|34360.5|34358.1|34360|34357.6|34374.5|34372.1|34333|34330.6|1578
1692889800000|2023-08-24 15:10:00|34360.5|34358.1|34356|34353.6|34367.5|34365.1|34338|34335.6|1080
1692890100000|2023-08-24 15:15:00|34355.5|34353.1|34351|34348.6|34365.5|34363.1|34338|34335.6|1393
1692890400000|2023-08-24 15:20:00|34351.5|34349.1|34348|34345.6|34365|34362.6|34343|34340.6|972
1692890700000|2023-08-24 15:25:00|34348.5|34346.1|34368|34365.6|34370.5|34368.1|34338.5|34336.1|1028
1692891000000|2023-08-24 15:30:00|34368.5|34366.1|34331|34328.6|34369|34366.6|34328|34325.6|1249
1692891300000|2023-08-24 15:35:00|34330.5|34328.1|34320|34317.6|34341|34338.6|34316|34313.6|1394
1692891600000|2023-08-24 15:40:00|34319.5|34317.1|34300.6|34298.2|34341.1|34338.7|34300.1|34297.7|1311
1692891900000|2023-08-24 15:45:00|34300.1|34297.7|34307.6|34305.2|34312.1|34309.7|34283.6|34281.2|1602
1692892200000|2023-08-24 15:50:00|34308.1|34305.7|34285.1|34282.7|34311.6|34309.2|34278.1|34275.7|1194
1692892500000|2023-08-24 15:55:00|34285.6|34283.2|34270.6|34268.2|34298.1|34295.7|34265.1|34262.7|1199
1692892800000|2023-08-24 16:00:00|34271.1|34268.7|34281.6|34279.2|34298.1|34295.7|34263.1|34260.7|1455
1692893100000|2023-08-24 16:05:00|34282.1|34279.7|34302.1|34299.7|34326.1|34323.7|34282.1|34279.7|1333
1692893400000|2023-08-24 16:10:00|34301.6|34299.2|34315.6|34313.2|34317.1|34314.7|34300.1|34297.7|1065
1692893700000|2023-08-24 16:15:00|34316.1|34313.7|34298.1|34295.7|34329.1|34326.7|34289.6|34287.2|1082
1692894000000|2023-08-24 16:20:00|34299.1|34296.7|34305.1|34302.7|34317.6|34315.2|34296.6|34294.2|647
1692894300000|2023-08-24 16:25:00|34304.6|34302.2|34278.1|34275.7|34312.1|34309.7|34273.1|34270.7|891
1692894600000|2023-08-24 16:30:00|34277.6|34275.2|34291.1|34288.7|34297.1|34294.7|34272.1|34269.7|731
1692894900000|2023-08-24 16:35:00|34291.6|34289.2|34301.6|34299.2|34310.1|34307.7|34287.1|34284.7|753
1692895200000|2023-08-24 16:40:00|34302.1|34299.7|34305.1|34302.7|34330.1|34327.7|34299.6|34297.2|1216
1692895500000|2023-08-24 16:45:00|34304.6|34302.2|34309.1|34306.7|34319.6|34317.2|34287.1|34284.7|899
1692895800000|2023-08-24 16:50:00|34309.6|34307.2|34297.6|34295.2|34321.1|34318.7|34291.1|34288.7|777
1692896100000|2023-08-24 16:55:00|34298.1|34295.7|34272.6|34270.2|34298.6|34296.2|34269.1|34266.7|950
1692896400000|2023-08-24 17:00:00|34273.3|34270.9|34248.8|34246.4|34287.3|34284.9|34243.8|34241.4|1165
1692896700000|2023-08-24 17:05:00|34248.3|34245.9|34264.8|34262.4|34267.8|34265.4|34239.8|34237.4|915
1692897000000|2023-08-24 17:10:00|34265.3|34262.9|34254.3|34251.9|34272.8|34270.4|34242.3|34239.9|831
1692897300000|2023-08-24 17:15:00|34254.8|34252.4|34239.3|34236.9|34257.8|34255.4|34232.8|34230.4|863
1692897600000|2023-08-24 17:20:00|34239.8|34237.4|34234.8|34232.4|34243.8|34241.4|34226.3|34223.9|932
1692897900000|2023-08-24 17:25:00|34235.3|34232.9|34210.3|34207.9|34235.8|34233.4|34205.8|34203.4|1195
1692898200000|2023-08-24 17:30:00|34210.8|34208.4|34222.3|34219.9|34244.3|34241.9|34204.8|34202.4|1063
1692898500000|2023-08-24 17:35:00|34221.8|34219.4|34249.3|34246.9|34252.3|34249.9|34217.3|34214.9|1107
1692898800000|2023-08-24 17:40:00|34249.8|34247.4|34225.8|34223.4|34258.3|34255.9|34223.8|34221.4|848
1692899100000|2023-08-24 17:45:00|34226.3|34223.9|34230.8|34228.4|34244.8|34242.4|34224.8|34222.4|593
1692899400000|2023-08-24 17:50:00|34229.8|34227.4|34224.3|34221.9|34235.8|34233.4|34220.8|34218.4|650
1692899700000|2023-08-24 17:55:00|34223.8|34221.4|34226.8|34224.4|34231.3|34228.9|34209.8|34207.4|641
1692900000000|2023-08-24 18:00:00|34227.3|34224.9|34230.8|34228.4|34249.8|34247.4|34226.8|34224.4|1041
1692900300000|2023-08-24 18:05:00|34230.3|34227.9|34224.8|34222.4|34238.8|34236.4|34215.3|34212.9|528
1692900600000|2023-08-24 18:10:00|34225.3|34222.9|34243.3|34240.9|34255.3|34252.9|34221.3|34218.9|666
1692900900000|2023-08-24 18:15:00|34243.8|34241.4|34207.8|34205.4|34245.8|34243.4|34207.8|34205.4|1017
1692901200000|2023-08-24 18:20:00|34208.1|34205.7|34224.6|34222.2|34234.1|34231.7|34206.1|34203.7|956
1692901500000|2023-08-24 18:25:00|34225.1|34222.7|34213.6|34211.2|34226.1|34223.7|34208.1|34205.7|620
1692901800000|2023-08-24 18:30:00|34213.1|34210.7|34213.6|34211.2|34227.1|34224.7|34209.6|34207.2|823
1692902100000|2023-08-24 18:35:00|34214.1|34211.7|34188.1|34185.7|34215.1|34212.7|34177.1|34174.7|1192
1692902400000|2023-08-24 18:40:00|34187.6|34185.2|34179.1|34176.7|34190.1|34187.7|34173.1|34170.7|1026
1692902700000|2023-08-24 18:45:00|34178.6|34176.2|34192.1|34189.7|34212.1|34209.7|34175.6|34173.2|896
1692903000000|2023-08-24 18:50:00|34191.6|34189.2|34195.1|34192.7|34200.6|34198.2|34186.1|34183.7|512
1692903300000|2023-08-24 18:55:00|34195.6|34193.2|34215.1|34212.7|34227.1|34224.7|34184.6|34182.2|1112
1692903600000|2023-08-24 19:00:00|34215.6|34213.2|34209.1|34206.7|34225.1|34222.7|34202.6|34200.2|867
1692903900000|2023-08-24 19:05:00|34209.6|34207.2|34219.6|34217.2|34235.6|34233.2|34209.6|34207.2|815
1692904200000|2023-08-24 19:10:00|34220.1|34217.7|34230.6|34228.2|34238.1|34235.7|34212.6|34210.2|702
1692904500000|2023-08-24 19:15:00|34231.1|34228.7|34233.6|34231.2|34243.6|34241.2|34228.6|34226.2|567
1692904800000|2023-08-24 19:20:00|34234.1|34231.7|34232.6|34230.2|34263.1|34260.7|34229.6|34227.2|967
1692905100000|2023-08-24 19:25:00|34233.1|34230.7|34226.1|34223.7|34244.1|34241.7|34218.6|34216.2|867
1692905400000|2023-08-24 19:30:00|34226.6|34224.2|34224.6|34222.2|34240.6|34238.2|34217.1|34214.7|963
1692905700000|2023-08-24 19:35:00|34224.1|34221.7|34180.6|34178.2|34225.1|34222.7|34178.6|34176.2|1810
1692906000000|2023-08-24 19:40:00|34179.5|34177.1|34171.5|34169.1|34188.5|34186.1|34160|34157.6|1327
1692906300000|2023-08-24 19:45:00|34172|34169.6|34143.5|34141.1|34174|34171.6|34118.5|34116.1|2386
1692906600000|2023-08-24 19:50:00|34144|34141.6|34134|34131.6|34163|34160.6|34125|34122.6|2856
1692906900000|2023-08-24 19:55:00|34136|34133.6|34096.5|34094.1|34159.5|34157.1|34093|34090.6|6102
1692907200000|2023-08-24 20:00:00|34088.7|34086.3|34090.4|34085.6|34113.4|34108.6|34058.9|34054.1|3583
1692907500000|2023-08-24 20:05:00|34090.9|34086.1|34101.4|34096.6|34101.9|34097.1|34085.9|34081.1|794
1692907800000|2023-08-24 20:10:00|34101.9|34097.1|34083.9|34079.1|34103.4|34098.6|34083.9|34079.1|621
1692908100000|2023-08-24 20:15:00|34084.4|34079.6|34075.9|34071.1|34084.9|34080.1|34064.4|34059.6|374
1692908400000|2023-08-24 20:20:00|34075.4|34070.6|34088.9|34084.1|34091.9|34087.1|34074.9|34070.1|168
1692908700000|2023-08-24 20:25:00|34089.4|34084.6|34076.9|34072.1|34092.4|34087.6|34074.9|34070.1|165
1692909000000|2023-08-24 20:30:00|34076.4|34071.6|34073.9|34069.1|34081.4|34076.6|34065.4|34060.6|176
1692909300000|2023-08-24 20:35:00|34074.4|34069.6|34081.4|34076.6|34083.9|34079.1|34068.9|34064.1|206
1692909600000|2023-08-24 20:40:00|34081.9|34077.1|34079.9|34075.1|34081.9|34077.1|34075.4|34070.6|112
1692909900000|2023-08-24 20:45:00|34079.4|34074.6|34085.9|34081.1|34095.9|34091.1|34079.4|34074.6|202
1692910200000|2023-08-24 20:50:00|34086.4|34081.6|34096.9|34092.1|34097.9|34093.1|34085.4|34080.6|157
1692910500000|2023-08-24 20:55:00|34096.4|34091.6|34105.8|34096|34107.3|34100.1|34091.9|34087.1|172
1692910800000|2023-08-24 21:00:00|34105.7|34095.9|34107.2|34097.4|34109|34099.2|34101.2|34091.4|0
1692911100000|2023-08-24 21:05:00|34104.4|34094.6|34108|34098.2|34109.7|34099.9|34104.4|34094.6|0
1692911400000|2023-08-24 21:10:00|34107.7|34097.9|34100.3|34090.5|34107.8|34098|34100.3|34090.5|0
1692911700000|2023-08-24 21:15:00|34100.8|34091|34100.6|34090.8|34101|34091.2|34100.2|34090.4|0
1692912000000|2023-08-24 21:20:00|34101.5|34091.7|34104.8|34095|34107.1|34097.3|34101.5|34091.7|0
1692912300000|2023-08-24 21:25:00|34104.9|34095.1|34103.6|34093.8|34105|34095.2|34103.6|34093.8|0
1692912600000|2023-08-24 21:30:00|34103.3|34093.5|34097.5|34087.7|34104.2|34094.4|34097.4|34087.6|0
1692912900000|2023-08-24 21:35:00|34097.2|34087.4|34100.3|34090.5|34100.6|34090.8|34095.6|34085.8|0
1692913200000|2023-08-24 21:40:00|34100.6|34090.8|34105.2|34095.4|34105.2|34095.4|34100.6|34090.8|0
1692913500000|2023-08-24 21:45:00|34105.3|34095.5|34109.6|34099.8|34110.2|34100.4|34105.3|34095.5|0
1692913800000|2023-08-24 21:50:00|34109.5|34099.7|34109.2|34099.4|34112.1|34102.3|34109.2|34099.4|0
1692914100000|2023-08-24 21:55:00|34110|34100.2|34115.4|34105.6|34118.8|34109|34107.6|34097.8|0
1692914400000|2023-08-24 22:00:00|34112.7|34107.9|34125.7|34120.9|34133.7|34128.9|34111.7|34106.9|277
1692914700000|2023-08-24 22:05:00|34125.2|34120.4|34125.2|34120.4|34133.2|34128.4|34123.2|34118.4|61
1692915000000|2023-08-24 22:10:00|34124.7|34119.9|34121.7|34116.9|34126.7|34121.9|34119.2|34114.4|58
1692915300000|2023-08-24 22:15:00|34121.2|34116.4|34123.7|34118.9|34126.7|34121.9|34119.2|34114.4|27
1692915600000|2023-08-24 22:20:00|34124.2|34119.4|34126.7|34121.9|34129.2|34124.4|34121.7|34116.9|42
1692915900000|2023-08-24 22:25:00|34126.2|34121.4|34128.7|34123.9|34130.7|34125.9|34125.7|34120.9|59
1692916200000|2023-08-24 22:30:00|34129.2|34124.4|34129.7|34124.9|34132.2|34127.4|34127.7|34122.9|60
1692916500000|2023-08-24 22:35:00|34130.2|34125.4|34138.7|34133.9|34140.7|34135.9|34128.2|34123.4|100
1692916800000|2023-08-24 22:40:00|34138.2|34133.4|34134.7|34129.9|34138.7|34133.9|34133.7|34128.9|29
1692917100000|2023-08-24 22:45:00|34135.2|34130.4|34135.7|34130.9|34138.7|34133.9|34134.7|34129.9|20
1692917400000|2023-08-24 22:50:00|34135.2|34130.4|34136.7|34131.9|34138.2|34133.4|34133.7|34128.9|25
1692917700000|2023-08-24 22:55:00|34137.2|34132.4|34138.7|34133.9|34140.2|34135.4|34134.7|34129.9|36
1692918000000|2023-08-24 23:00:00|34138.2|34133.4|34125.7|34120.9|34138.7|34133.9|34124.2|34119.4|60
1692918300000|2023-08-24 23:05:00|34126.2|34121.4|34120.2|34115.4|34128.2|34123.4|34117.7|34112.9|59
1692918600000|2023-08-24 23:10:00|34119.7|34114.9|34117.7|34112.9|34121.7|34116.9|34112.2|34107.4|81
1692918900000|2023-08-24 23:15:00|34118.2|34113.4|34124.7|34119.9|34124.7|34119.9|34117.7|34112.9|35
1692919200000|2023-08-24 23:20:00|34125.2|34120.4|34126.7|34121.9|34129.7|34124.9|34123.7|34118.9|37
1692919500000|2023-08-24 23:25:00|34127.2|34122.4|34135.7|34130.9|34135.7|34130.9|34126.7|34121.9|35
1692919800000|2023-08-24 23:30:00|34136.2|34131.4|34137.2|34132.4|34139.2|34134.4|34134.2|34129.4|111
1692920100000|2023-08-24 23:35:00|34136.7|34131.9|34141.2|34136.4|34141.2|34136.4|34134.7|34129.9|52
1692920400000|2023-08-24 23:40:00|34140.2|34135.4|34141.2|34136.4|34141.7|34136.9|34136.2|34131.4|80
1692920700000|2023-08-24 23:45:00|34141.7|34136.9|34136.7|34131.9|34143.2|34138.4|34135.2|34130.4|49
1692921000000|2023-08-24 23:50:00|34137.2|34132.4|34130.2|34125.4|34137.2|34132.4|34129.7|34124.9|83
1692921300000|2023-08-24 23:55:00|34130.7|34125.9|34129.7|34124.9|34130.7|34125.9|34124.7|34119.9|41
1692921600000|2023-08-25 00:00:00|34130.2|34125.4|34141.7|34136.9|34142.7|34137.9|34126.7|34121.9|254
1692921900000|2023-08-25 00:05:00|34142.2|34137.4|34146.7|34141.9|34150.7|34145.9|34134.7|34129.9|176
1692922200000|2023-08-25 00:10:00|34147.2|34142.4|34148.7|34143.9|34151.7|34146.9|34142.2|34137.4|75
1692922500000|2023-08-25 00:15:00|34148.2|34143.4|34149.7|34144.9|34151.2|34146.4|34143.7|34138.9|114
1692922800000|2023-08-25 00:20:00|34150.2|34145.4|34148.7|34143.9|34152.2|34147.4|34144.7|34139.9|50
1692923100000|2023-08-25 00:25:00|34149.2|34144.4|34157.7|34152.9|34160.2|34155.4|34147.2|34142.4|147
1692923400000|2023-08-25 00:30:00|34157.2|34152.4|34164.7|34159.9|34166.7|34161.9|34157.2|34152.4|170
1692923700000|2023-08-25 00:35:00|34165.2|34160.4|34161.2|34156.4|34166.7|34161.9|34160.2|34155.4|59
1692924000000|2023-08-25 00:40:00|34160.7|34155.9|34161.7|34156.9|34163.2|34158.4|34159.2|34154.4|43
1692924300000|2023-08-25 00:45:00|34161.2|34156.4|34167.2|34162.4|34167.2|34162.4|34160.2|34155.4|57
1692924600000|2023-08-25 00:50:00|34166.7|34161.9|34165.7|34160.9|34170.2|34165.4|34162.2|34157.4|66
1692924900000|2023-08-25 00:55:00|34166.2|34161.4|34162.7|34157.9|34166.2|34161.4|34162.2|34157.4|51
1692925200000|2023-08-25 01:00:00|34162.2|34157.4|34168.7|34163.9|34171.2|34166.4|34161.7|34156.9|106
1692925500000|2023-08-25 01:05:00|34168.2|34163.4|34164.7|34159.9|34168.7|34163.9|34163.2|34158.4|66
1692925800000|2023-08-25 01:10:00|34165.2|34160.4|34163.7|34158.9|34167.7|34162.9|34161.7|34156.9|51
1692926100000|2023-08-25 01:15:00|34163.2|34158.4|34164.2|34159.4|34167.2|34162.4|34155.2|34150.4|150
1692926400000|2023-08-25 01:20:00|34164.7|34159.9|34164.7|34159.9|34167.2|34162.4|34159.7|34154.9|85
1692926700000|2023-08-25 01:25:00|34164.2|34159.4|34164.2|34159.4|34166.7|34161.9|34161.7|34156.9|84
1692927000000|2023-08-25 01:30:00|34163.7|34158.9|34157.2|34152.4|34164.7|34159.9|34151.2|34146.4|139
1692927300000|2023-08-25 01:35:00|34157.7|34152.9|34142.7|34137.9|34157.7|34152.9|34132.2|34127.4|171
1692927600000|2023-08-25 01:40:00|34142.2|34137.4|34142.2|34137.4|34149.2|34144.4|34138.7|34133.9|45
1692927900000|2023-08-25 01:45:00|34142.7|34137.9|34145.7|34140.9|34150.2|34145.4|34140.7|34135.9|68
1692928200000|2023-08-25 01:50:00|34146.2|34141.4|34150.2|34145.4|34155.2|34150.4|34145.7|34140.9|36
1692928500000|2023-08-25 01:55:00|34149.7|34144.9|34157.2|34152.4|34157.7|34152.9|34148.7|34143.9|36
1692928800000|2023-08-25 02:00:00|34157.7|34152.9|34158.7|34153.9|34163.2|34158.4|34154.7|34149.9|82
1692929100000|2023-08-25 02:05:00|34158.2|34153.4|34149.2|34144.4|34158.7|34153.9|34147.2|34142.4|68
1692929400000|2023-08-25 02:10:00|34148.7|34143.9|34159.7|34154.9|34160.2|34155.4|34147.7|34142.9|66
1692929700000|2023-08-25 02:15:00|34160.2|34155.4|34148.7|34143.9|34162.2|34157.4|34147.7|34142.9|92
1692930000000|2023-08-25 02:20:00|34149.2|34144.4|34150.7|34145.9|34155.7|34150.9|34144.7|34139.9|41
1692930300000|2023-08-25 02:25:00|34150.2|34145.4|34148.7|34143.9|34150.7|34145.9|34130.2|34125.4|113
1692930600000|2023-08-25 02:30:00|34149.2|34144.4|34145.2|34140.4|34152.7|34147.9|34145.2|34140.4|41
1692930900000|2023-08-25 02:35:00|34145.7|34140.9|34138.7|34133.9|34148.7|34143.9|34136.7|34131.9|54
1692931200000|2023-08-25 02:40:00|34139.2|34134.4|34140.7|34135.9|34143.7|34138.9|34135.7|34130.9|36
1692931500000|2023-08-25 02:45:00|34141.2|34136.4|34139.7|34134.9|34143.2|34138.4|34132.7|34127.9|182
1692931800000|2023-08-25 02:50:00|34140.2|34135.4|34140.7|34135.9|34147.7|34142.9|34137.2|34132.4|50
1692932100000|2023-08-25 02:55:00|34141.2|34136.4|34143.2|34138.4|34145.7|34140.9|34139.7|34134.9|31
1692932400000|2023-08-25 03:00:00|34144.2|34139.4|34150.7|34145.9|34152.7|34147.9|34143.2|34138.4|63
1692932700000|2023-08-25 03:05:00|34151.2|34146.4|34144.2|34139.4|34152.2|34147.4|34143.2|34138.4|32
1692933000000|2023-08-25 03:10:00|34144.7|34139.9|34146.2|34141.4|34152.2|34147.4|34143.7|34138.9|22
1692933300000|2023-08-25 03:15:00|34146.7|34141.9|34142.7|34137.9|34147.7|34142.9|34140.2|34135.4|36
1692933600000|2023-08-25 03:20:00|34143.2|34138.4|34144.7|34139.9|34147.7|34142.9|34140.7|34135.9|43
1692933900000|2023-08-25 03:25:00|34145.2|34140.4|34143.7|34138.9|34146.7|34141.9|34142.7|34137.9|19
1692934200000|2023-08-25 03:30:00|34144.2|34139.4|34147.7|34142.9|34150.2|34145.4|34140.7|34135.9|53
1692934500000|2023-08-25 03:35:00|34148.2|34143.4|34143.7|34138.9|34149.7|34144.9|34137.2|34132.4|85
1692934800000|2023-08-25 03:40:00|34144.2|34139.4|34142.2|34137.4|34146.7|34141.9|34140.2|34135.4|51
1692935100000|2023-08-25 03:45:00|34142.7|34137.9|34144.2|34139.4|34145.7|34140.9|34140.2|34135.4|48
1692935400000|2023-08-25 03:50:00|34144.7|34139.9|34141.7|34136.9|34145.2|34140.4|34138.2|34133.4|100
1692935700000|2023-08-25 03:55:00|34141.2|34136.4|34147.2|34142.4|34148.2|34143.4|34141.2|34136.4|28
1692936000000|2023-08-25 04:00:00|34148.2|34143.4|34150.7|34145.9|34151.7|34146.9|34147.7|34142.9|61
1692936300000|2023-08-25 04:05:00|34150.2|34145.4|34151.7|34146.9|34152.2|34147.4|34148.7|34143.9|12
1692936600000|2023-08-25 04:10:00|34152.2|34147.4|34151.7|34146.9|34155.2|34150.4|34150.7|34145.9|12
1692936900000|2023-08-25 04:15:00|34152.2|34147.4|34150.7|34145.9|34155.2|34150.4|34149.7|34144.9|35
1692937200000|2023-08-25 04:20:00|34151.2|34146.4|34145.7|34140.9|34151.2|34146.4|34145.2|34140.4|27
1692937500000|2023-08-25 04:25:00|34145.2|34140.4|34150.2|34145.4|34152.2|34147.4|34145.2|34140.4|57
1692937800000|2023-08-25 04:30:00|34149.7|34144.9|34149.7|34144.9|34155.2|34150.4|34147.7|34142.9|59
1692938100000|2023-08-25 04:35:00|34150.2|34145.4|34147.7|34142.9|34151.2|34146.4|34145.2|34140.4|33
1692938400000|2023-08-25 04:40:00|34148.2|34143.4|34142.2|34137.4|34148.7|34143.9|34139.7|34134.9|68
1692938700000|2023-08-25 04:45:00|34143.2|34138.4|34143.7|34138.9|34146.7|34141.9|34142.7|34137.9|25
1692939000000|2023-08-25 04:50:00|34144.2|34139.4|34143.7|34138.9|34145.2|34140.4|34141.2|34136.4|32
1692939300000|2023-08-25 04:55:00|34144.2|34139.4|34139.7|34134.9|34146.7|34141.9|34139.7|34134.9|49
1692939600000|2023-08-25 05:00:00|34140.2|34135.4|34143.7|34138.9|34148.7|34143.9|34139.7|34134.9|54
1692939900000|2023-08-25 05:05:00|34144.2|34139.4|34138.2|34133.4|34144.7|34139.9|34138.2|34133.4|27
1692940200000|2023-08-25 05:10:00|34137.7|34132.9|34142.7|34137.9|34143.7|34138.9|34137.2|34132.4|28
1692940500000|2023-08-25 05:15:00|34143.2|34138.4|34138.7|34133.9|34146.7|34141.9|34136.7|34131.9|39
1692940800000|2023-08-25 05:20:00|34139.2|34134.4|34135.2|34130.4|34140.7|34135.9|34133.2|34128.4|44
1692941100000|2023-08-25 05:25:00|34135.7|34130.9|34132.2|34127.4|34137.7|34132.9|34132.2|34127.4|14
1692941400000|2023-08-25 05:30:00|34132.7|34127.9|34127.7|34122.9|34134.7|34129.9|34127.7|34122.9|83
1692941700000|2023-08-25 05:35:00|34128.2|34123.4|34134.7|34129.9|34138.2|34133.4|34128.2|34123.4|84
1692942000000|2023-08-25 05:40:00|34135.2|34130.4|34135.7|34130.9|34137.7|34132.9|34133.7|34128.9|39
1692942300000|2023-08-25 05:45:00|34136.2|34131.4|34132.7|34127.9|34137.7|34132.9|34130.7|34125.9|65
1692942600000|2023-08-25 05:50:00|34133.2|34128.4|34156.7|34151.9|34167.7|34162.9|34133.2|34128.4|241
1692942900000|2023-08-25 05:55:00|34156.2|34151.4|34160.7|34155.9|34161.2|34156.4|34145.7|34140.9|94
1692943200000|2023-08-25 06:00:00|34160.1|34156.5|34166.6|34163|34171.6|34168|34159.6|34156|312
1692943500000|2023-08-25 06:05:00|34167.1|34163.5|34159.1|34155.5|34167.1|34163.5|34155.6|34152|147
1692943800000|2023-08-25 06:10:00|34158.6|34155|34166.6|34163|34167.6|34164|34155.6|34152|56
1692944100000|2023-08-25 06:15:00|34166.1|34162.5|34163.1|34159.5|34172.1|34168.5|34163.1|34159.5|168
1692944400000|2023-08-25 06:20:00|34163.6|34160|34156.1|34152.5|34165.1|34161.5|34153.6|34150|148
1692944700000|2023-08-25 06:25:00|34156.6|34153|34141.1|34137.5|34160.1|34156.5|34138.6|34135|393
1692945000000|2023-08-25 06:30:00|34140.6|34137|34140.1|34136.5|34147.1|34143.5|34136.1|34132.5|202
1692945300000|2023-08-25 06:35:00|34140.6|34137|34125.1|34121.5|34140.6|34137|34125.1|34121.5|260
1692945600000|2023-08-25 06:40:00|34125.6|34122|34134.6|34131|34135.6|34132|34123.6|34120|133
1692945900000|2023-08-25 06:45:00|34134.1|34130.5|34133.1|34129.5|34139.1|34135.5|34131.6|34128|94
1692946200000|2023-08-25 06:50:00|34133.6|34130|34128.6|34125|34134.6|34131|34128.6|34125|68
1692946500000|2023-08-25 06:55:00|34129.1|34125.5|34138.1|34134.5|34139.6|34136|34125.1|34121.5|290
1692946800000|2023-08-25 07:00:00|34138.6|34135|34163.1|34159.5|34166.1|34162.5|34135.1|34131.5|470
1692947100000|2023-08-25 07:05:00|34163.6|34160|34176.6|34173|34184.1|34180.5|34161.6|34158|449
1692947400000|2023-08-25 07:10:00|34176.1|34172.5|34170.6|34167|34185.6|34182|34170.1|34166.5|447
1692947700000|2023-08-25 07:15:00|34170.1|34166.5|34175.1|34171.5|34186.6|34183|34170.1|34166.5|989
1692948000000|2023-08-25 07:20:00|34175.6|34172|34178.1|34174.5|34178.1|34174.5|34165.6|34162|429
1692948300000|2023-08-25 07:25:00|34178.6|34175|34188.1|34184.5|34193.6|34190|34176.1|34172.5|530
1692948600000|2023-08-25 07:30:00|34187.1|34183.5|34186.6|34183|34193.6|34190|34177.1|34173.5|535
1692948900000|2023-08-25 07:35:00|34187.1|34183.5|34184.1|34180.5|34195.6|34192|34184.1|34180.5|241
1692949200000|2023-08-25 07:40:00|34184.6|34181|34175.1|34171.5|34186.6|34183|34172.6|34169|229
1692949500000|2023-08-25 07:45:00|34174.6|34171|34175.1|34171.5|34179.6|34176|34161.6|34158|741
1692949800000|2023-08-25 07:50:00|34174.1|34170.5|34169.1|34165.5|34176.6|34173|34166.6|34163|179
1692950100000|2023-08-25 07:55:00|34169.6|34166|34168.6|34165|34178.1|34174.5|34159.6|34156|326
1692950400000|2023-08-25 08:00:00|34169.1|34165.5|34180.6|34177|34186.6|34183|34162.6|34159|508
1692950700000|2023-08-25 08:05:00|34180.1|34176.5|34166.1|34162.5|34181.6|34178|34160.6|34157|321
1692951000000|2023-08-25 08:10:00|34165.6|34162|34178.1|34174.5|34184.6|34181|34162.6|34159|300
1692951300000|2023-08-25 08:15:00|34178.6|34175|34174.1|34170.5|34178.6|34175|34167.1|34163.5|196
1692951600000|2023-08-25 08:20:00|34174.6|34171|34185.1|34181.5|34193.1|34189.5|34171.1|34167.5|290
1692951900000|2023-08-25 08:25:00|34184.6|34181|34178.1|34174.5|34189.1|34185.5|34172.1|34168.5|218
1692952200000|2023-08-25 08:30:00|34178.6|34175|34183.1|34179.5|34183.6|34180|34176.1|34172.5|179
1692952500000|2023-08-25 08:35:00|34182.6|34179|34171.1|34167.5|34187.1|34183.5|34168.6|34165|161
1692952800000|2023-08-25 08:40:00|34171.6|34168|34166.6|34163|34174.1|34170.5|34166.6|34163|115
1692953100000|2023-08-25 08:45:00|34167.1|34163.5|34155.1|34151.5|34171.6|34168|34152.1|34148.5|231
1692953400000|2023-08-25 08:50:00|34154.6|34151|34164.6|34161|34168.1|34164.5|34154.1|34150.5|140
1692953700000|2023-08-25 08:55:00|34164.1|34160.5|34175.1|34171.5|34179.1|34175.5|34164.1|34160.5|174
1692954000000|2023-08-25 09:00:00|34175.6|34172|34170.6|34167|34178.1|34174.5|34167.1|34163.5|106
1692954300000|2023-08-25 09:05:00|34172.1|34168.5|34164.1|34160.5|34173.6|34170|34160.6|34157|68
1692954600000|2023-08-25 09:10:00|34164.6|34161|34172.1|34168.5|34174.1|34170.5|34164.6|34161|106
1692954900000|2023-08-25 09:15:00|34172.6|34169|34173.1|34169.5|34176.1|34172.5|34167.1|34163.5|80
1692955200000|2023-08-25 09:20:00|34173.6|34170|34177.1|34173.5|34177.6|34174|34169.6|34166|65
1692955500000|2023-08-25 09:25:00|34176.6|34173|34184.6|34181|34191.1|34187.5|34175.1|34171.5|152
1692955800000|2023-08-25 09:30:00|34185.1|34181.5|34169.1|34165.5|34186.6|34183|34163.6|34160|218
1692956100000|2023-08-25 09:35:00|34171.1|34167.5|34172.1|34168.5|34174.6|34171|34169.1|34165.5|69
1692956400000|2023-08-25 09:40:00|34171.6|34168|34167.1|34163.5|34172.6|34169|34163.6|34160|109
1692956700000|2023-08-25 09:45:00|34167.6|34164|34160.1|34156.5|34170.1|34166.5|34158.6|34155|146
1692957000000|2023-08-25 09:50:00|34160.6|34157|34151.1|34147.5|34166.6|34163|34149.6|34146|241
1692957300000|2023-08-25 09:55:00|34151.6|34148|34155.1|34151.5|34155.6|34152|34144.1|34140.5|168
1692957600000|2023-08-25 10:00:00|34155.6|34152|34170.1|34166.5|34174.1|34170.5|34153.6|34150|147
1692957900000|2023-08-25 10:05:00|34170.6|34167|34180.6|34177|34182.1|34178.5|34170.1|34166.5|183
1692958200000|2023-08-25 10:10:00|34180.1|34176.5|34188.1|34184.5|34190.1|34186.5|34180.1|34176.5|193
1692958500000|2023-08-25 10:15:00|34188.6|34185|34194.1|34190.5|34199.6|34196|34187.1|34183.5|133
1692958800000|2023-08-25 10:20:00|34193.6|34190|34199.1|34195.5|34199.1|34195.5|34192.1|34188.5|139
1692959100000|2023-08-25 10:25:00|34199.6|34196|34201.1|34197.5|34207.6|34204|34198.6|34195|234
1692959400000|2023-08-25 10:30:00|34201.6|34198|34205.1|34201.5|34207.1|34203.5|34200.1|34196.5|138
1692959700000|2023-08-25 10:35:00|34205.6|34202|34213.1|34209.5|34214.1|34210.5|34201.1|34197.5|227
1692960000000|2023-08-25 10:40:00|34212.6|34209|34200.1|34196.5|34214.1|34210.5|34197.1|34193.5|263
1692960300000|2023-08-25 10:45:00|34200.6|34197|34211.1|34207.5|34213.1|34209.5|34199.1|34195.5|98
1692960600000|2023-08-25 10:50:00|34211.6|34208|34214.1|34210.5|34217.1|34213.5|34209.6|34206|196
1692960900000|2023-08-25 10:55:00|34213.6|34210|34207.1|34203.5|34213.6|34210|34204.6|34201|134
1692961200000|2023-08-25 11:00:00|34206.6|34203|34218.1|34214.5|34219.6|34216|34204.1|34200.5|300
1692961500000|2023-08-25 11:05:00|34218.6|34215|34219.1|34215.5|34222.6|34219|34213.1|34209.5|166
1692961800000|2023-08-25 11:10:00|34219.6|34216|34209.6|34206|34220.1|34216.5|34209.1|34205.5|121
1692962100000|2023-08-25 11:15:00|34210.6|34207|34209.1|34205.5|34213.1|34209.5|34205.1|34201.5|123
1692962400000|2023-08-25 11:20:00|34208.6|34205|34215.1|34211.5|34215.1|34211.5|34207.1|34203.5|121
1692962700000|2023-08-25 11:25:00|34215.6|34212|34208.6|34205|34217.1|34213.5|34208.6|34205|154
1692963000000|2023-08-25 11:30:00|34210.1|34206.5|34199.1|34195.5|34215.1|34211.5|34197.6|34194|176
1692963300000|2023-08-25 11:35:00|34198.6|34195|34205.6|34202|34207.6|34204|34196.6|34193|267
1692963600000|2023-08-25 11:40:00|34205.1|34201.5|34204.1|34200.5|34210.6|34207|34203.1|34199.5|141
1692963900000|2023-08-25 11:45:00|34204.6|34201|34203.1|34199.5|34207.1|34203.5|34201.6|34198|107
1692964200000|2023-08-25 11:50:00|34202.6|34199|34199.1|34195.5|34206.6|34203|34196.6|34193|131
1692964500000|2023-08-25 11:55:00|34198.6|34195|34212.1|34208.5|34214.1|34210.5|34196.6|34193|186
1692964800000|2023-08-25 12:00:00|34211.6|34208|34222.1|34218.5|34224.6|34221|34205.6|34202|443
1692965100000|2023-08-25 12:05:00|34222.6|34219|34237.1|34233.5|34237.6|34234|34218.6|34215|364
1692965400000|2023-08-25 12:10:00|34237.6|34234|34242.6|34239|34247.1|34243.5|34232.6|34229|346
1692965700000|2023-08-25 12:15:00|34242.1|34238.5|34244.1|34240.5|34254.1|34250.5|34242.1|34238.5|330
1692966000000|2023-08-25 12:20:00|34243.1|34239.5|34246.1|34242.5|34250.1|34246.5|34239.1|34235.5|370
1692966300000|2023-08-25 12:25:00|34253.6|34250|34245.1|34241.5|34257.1|34253.5|34245.1|34241.5|516
1692966600000|2023-08-25 12:30:00|34244.6|34241|34245.1|34241.5|34261.6|34258|34242.6|34239|390
1692966900000|2023-08-25 12:35:00|34244.6|34241|34254.6|34251|34259.1|34255.5|34244.1|34240.5|368
1692967200000|2023-08-25 12:40:00|34255.1|34251.5|34271.1|34267.5|34276.6|34273|34251.1|34247.5|566
1692967500000|2023-08-25 12:45:00|34270.6|34267|34270.1|34266.5|34273.1|34269.5|34265.6|34262|271
1692967800000|2023-08-25 12:50:00|34269.6|34266|34265.1|34261.5|34272.6|34269|34262.1|34258.5|294
1692968100000|2023-08-25 12:55:00|34264.6|34261|34262.1|34258.5|34268.1|34264.5|34259.1|34255.5|276
1692968400000|2023-08-25 13:00:00|34261.6|34258|34252.1|34248.5|34267.6|34264|34251.1|34247.5|345
1692968700000|2023-08-25 13:05:00|34251.6|34248|34236.1|34232.5|34251.6|34248|34229.6|34226|478
1692969000000|2023-08-25 13:10:00|34236.6|34233|34237.6|34234|34244.1|34240.5|34231.1|34227.5|282
1692969300000|2023-08-25 13:15:00|34236.6|34233|34220.6|34217|34242.6|34239|34213.6|34210|589
1692969600000|2023-08-25 13:20:00|34221.1|34217.5|34204.1|34200.5|34222.1|34218.5|34201.6|34198|407
1692969900000|2023-08-25 13:25:00|34204.6|34201|34234.1|34230.5|34259.6|34256|34193.6|34190|1364
1692970200000|2023-08-25 13:30:00|34232.1|34228.5|34302.5|34300.1|34334|34331.6|34216.5|34214.1|6414
1692970500000|2023-08-25 13:35:00|34303|34300.6|34281.5|34279.1|34316.5|34314.1|34270|34267.6|2504
1692970800000|2023-08-25 13:40:00|34280.5|34278.1|34250|34247.6|34286.5|34284.1|34233|34230.6|1995
1692971100000|2023-08-25 13:45:00|34250.5|34248.1|34249.5|34247.1|34269.5|34267.1|34223.5|34221.1|1799
1692971400000|2023-08-25 13:50:00|34250|34247.6|34212.5|34210.1|34252|34249.6|34208.5|34206.1|1522
1692971700000|2023-08-25 13:55:00|34211.5|34209.1|34246.5|34244.1|34247|34244.6|34196|34193.6|1546
1692972000000|2023-08-25 14:00:00|34246|34243.6|34251.5|34249.1|34300|34297.6|34185.5|34183.1|6073
1692972300000|2023-08-25 14:05:00|34251|34248.6|34188|34185.6|34269|34266.6|34168.5|34166.1|5919
1692972600000|2023-08-25 14:10:00|34187.5|34185.1|34252|34249.6|34258.5|34256.1|34186|34183.6|4476
1692972900000|2023-08-25 14:15:00|34252.5|34250.1|34223.5|34221.1|34362.5|34360.1|34218|34215.6|5906
1692973200000|2023-08-25 14:20:00|34224.1|34221.7|34133.6|34131.2|34238.6|34236.2|34126.1|34123.7|4698
1692973500000|2023-08-25 14:25:00|34133.1|34130.7|34121.1|34118.7|34150.6|34148.2|34091.1|34088.7|4549
1692973800000|2023-08-25 14:30:00|34121.6|34119.2|34085.1|34082.7|34130.6|34128.2|34080.6|34078.2|4274
1692974100000|2023-08-25 14:35:00|34086.1|34083.7|34105.6|34103.2|34137.1|34134.7|34072.1|34069.7|3208
1692974400000|2023-08-25 14:40:00|34108.1|34105.7|34086.1|34083.7|34153.6|34151.2|34085.1|34082.7|2543
1692974700000|2023-08-25 14:45:00|34084.1|34081.7|34054.6|34052.2|34090.6|34088.2|34035.6|34033.2|3359
1692975000000|2023-08-25 14:50:00|34055.1|34052.7|34048.1|34045.7|34083.6|34081.2|34033.6|34031.2|2587
1692975300000|2023-08-25 14:55:00|34047.1|34044.7|34046.6|34044.2|34068.1|34065.7|34041.6|34039.2|1908
1692975600000|2023-08-25 15:00:00|34048.1|34045.7|34057.6|34055.2|34069.6|34067.2|34026.1|34023.7|2743
1692975900000|2023-08-25 15:05:00|34057.1|34054.7|34141.1|34138.7|34151.1|34148.7|34053.1|34050.7|3498
1692976200000|2023-08-25 15:10:00|34140.6|34138.2|34153.6|34151.2|34193.6|34191.2|34140.6|34138.2|3037
1692976500000|2023-08-25 15:15:00|34153.1|34150.7|34144.6|34142.2|34161.6|34159.2|34104.1|34101.7|2092
1692976800000|2023-08-25 15:20:00|34144.1|34141.7|34148.6|34146.2|34151.1|34148.7|34108.6|34106.2|1825
1692977100000|2023-08-25 15:25:00|34149.1|34146.7|34242.6|34240.2|34246.1|34243.7|34149.1|34146.7|3223
1692977400000|2023-08-25 15:30:00|34243.1|34240.7|34242.6|34240.2|34243.6|34241.2|34206.1|34203.7|2212
1692977700000|2023-08-25 15:35:00|34242.1|34239.7|34284.1|34281.7|34296.1|34293.7|34238.1|34235.7|3170
1692978000000|2023-08-25 15:40:00|34283.6|34281.2|34250.8|34248.4|34288.3|34285.9|34229.8|34227.4|2711
1692978300000|2023-08-25 15:45:00|34251.3|34248.9|34236.8|34234.4|34252.8|34250.4|34216.8|34214.4|1834
1692978600000|2023-08-25 15:50:00|34236.3|34233.9|34224.8|34222.4|34244.8|34242.4|34204.8|34202.4|2222
1692978900000|2023-08-25 15:55:00|34225.8|34223.4|34177.8|34175.4|34225.8|34223.4|34158.8|34156.4|2948
1692979200000|2023-08-25 16:00:00|34175.8|34173.4|34216.3|34213.9|34229.8|34227.4|34172.3|34169.9|2261
1692979500000|2023-08-25 16:05:00|34215.8|34213.4|34220.8|34218.4|34237.8|34235.4|34195.8|34193.4|1408
1692979800000|2023-08-25 16:10:00|34221.3|34218.9|34230.8|34228.4|34239.8|34237.4|34202.3|34199.9|1385
1692980100000|2023-08-25 16:15:00|34231.3|34228.9|34228.8|34226.4|34239.3|34236.9|34193.3|34190.9|1617
1692980400000|2023-08-25 16:20:00|34229.3|34226.9|34281.3|34278.9|34286.8|34284.4|34216.8|34214.4|2289
1692980700000|2023-08-25 16:25:00|34280.8|34278.4|34299.8|34297.4|34301.3|34298.9|34272.8|34270.4|1497
1692981000000|2023-08-25 16:30:00|34300.3|34297.9|34288.3|34285.9|34316.3|34313.9|34285.8|34283.4|2130
1692981300000|2023-08-25 16:35:00|34288.8|34286.4|34291.8|34289.4|34309.8|34307.4|34282.8|34280.4|1267
1692981600000|2023-08-25 16:40:00|34292.3|34289.9|34265.8|34263.4|34303.3|34300.9|34263.3|34260.9|1101
1692981900000|2023-08-25 16:45:00|34266.3|34263.9|34267.8|34265.4|34278.8|34276.4|34251.8|34249.4|1110
1692982200000|2023-08-25 16:50:00|34266.8|34264.4|34226.3|34223.9|34275.3|34272.9|34221.3|34218.9|1299
1692982500000|2023-08-25 16:55:00|34225.8|34223.4|34271.3|34268.9|34271.3|34268.9|34220.3|34217.9|1198
1692982800000|2023-08-25 17:00:00|34272.7|34270.3|34265.2|34262.8|34288.7|34286.3|34262.7|34260.3|1054
1692983100000|2023-08-25 17:05:00|34264.7|34262.3|34251.2|34248.8|34281.2|34278.8|34247.2|34244.8|829
1692983400000|2023-08-25 17:10:00|34250.7|34248.3|34294.7|34292.3|34306.7|34304.3|34234.7|34232.3|1936
1692983700000|2023-08-25 17:15:00|34295.2|34292.8|34264.7|34262.3|34316.2|34313.8|34249.7|34247.3|2405
1692984000000|2023-08-25 17:20:00|34264.2|34261.8|34238.2|34235.8|34266.2|34263.8|34225.7|34223.3|1271
1692984300000|2023-08-25 17:25:00|34237.7|34235.3|34248.7|34246.3|34249.2|34246.8|34219.2|34216.8|1016
1692984600000|2023-08-25 17:30:00|34249.2|34246.8|34218.7|34216.3|34249.2|34246.8|34203.2|34200.8|1095
1692984900000|2023-08-25 17:35:00|34219.2|34216.8|34217.7|34215.3|34239.2|34236.8|34210.2|34207.8|797
1692985200000|2023-08-25 17:40:00|34217.2|34214.8|34245.7|34243.3|34245.7|34243.3|34208.2|34205.8|818
1692985500000|2023-08-25 17:45:00|34244.7|34242.3|34237.2|34234.8|34244.7|34242.3|34213.2|34210.8|680
1692985800000|2023-08-25 17:50:00|34237.7|34235.3|34283.2|34280.8|34284.7|34282.3|34234.2|34231.8|871
1692986100000|2023-08-25 17:55:00|34282.2|34279.8|34294.7|34292.3|34296.7|34294.3|34266.2|34263.8|691
1692986400000|2023-08-25 18:00:00|34294.2|34291.8|34299.2|34296.8|34307.7|34305.3|34285.2|34282.8|1119
1692986700000|2023-08-25 18:05:00|34299.7|34297.3|34313.7|34311.3|34324.2|34321.8|34299.2|34296.8|1412
1692987000000|2023-08-25 18:10:00|34314.2|34311.8|34324.7|34322.3|34333.2|34330.8|34300.2|34297.8|1389
1692987300000|2023-08-25 18:15:00|34324.2|34321.8|34356.2|34353.8|34363.7|34361.3|34293.2|34290.8|2343
1692987600000|2023-08-25 18:20:00|34356.7|34354.3|34373.7|34371.3|34394.7|34392.3|34356.7|34354.3|2505
1692987900000|2023-08-25 18:25:00|34374.2|34371.8|34406.2|34403.8|34411.2|34408.8|34374.2|34371.8|1404
1692988200000|2023-08-25 18:30:00|34405.7|34403.3|34415.7|34413.3|34427.2|34424.8|34394.7|34392.3|1500
1692988500000|2023-08-25 18:35:00|34415.2|34412.8|34399.2|34396.8|34438.2|34435.8|34393.2|34390.8|1439
1692988800000|2023-08-25 18:40:00|34398.7|34396.3|34374.7|34372.3|34414.2|34411.8|34367.2|34364.8|1157
1692989100000|2023-08-25 18:45:00|34375.2|34372.8|34389.2|34386.8|34392.7|34390.3|34354.2|34351.8|1154
1692989400000|2023-08-25 18:50:00|34388.7|34386.3|34411.2|34408.8|34413.2|34410.8|34379.2|34376.8|941
1692989700000|2023-08-25 18:55:00|34410.7|34408.3|34415.2|34412.8|34419.7|34417.3|34402.7|34400.3|855
1692990000000|2023-08-25 19:00:00|34415.7|34413.3|34410.7|34408.3|34448.7|34446.3|34390.7|34388.3|1757
1692990300000|2023-08-25 19:05:00|34411.2|34408.8|34405.7|34403.3|34420.7|34418.3|34383.2|34380.8|1050
1692990600000|2023-08-25 19:10:00|34406.2|34403.8|34385.7|34383.3|34415.2|34412.8|34380.2|34377.8|742
1692990900000|2023-08-25 19:15:00|34386.2|34383.8|34391.7|34389.3|34409.7|34407.3|34380.2|34377.8|827
1692991200000|2023-08-25 19:20:00|34391.2|34388.8|34410.7|34408.3|34419.2|34416.8|34389.7|34387.3|875
1692991500000|2023-08-25 19:25:00|34410.2|34407.8|34401.7|34399.3|34422.2|34419.8|34397.7|34395.3|842
1692991800000|2023-08-25 19:30:00|34401.2|34398.8|34407.2|34404.8|34426.2|34423.8|34396.7|34394.3|957
1692992100000|2023-08-25 19:35:00|34406.7|34404.3|34384.2|34381.8|34408.7|34406.3|34373.7|34371.3|1031
1692992400000|2023-08-25 19:40:00|34383.3|34380.9|34395.8|34393.4|34397.3|34394.9|34361.8|34359.4|1024
1692992700000|2023-08-25 19:45:00|34396.3|34393.9|34353.3|34350.9|34402.3|34399.9|34351.3|34348.9|1060
1692993000000|2023-08-25 19:50:00|34353.8|34351.4|34328.3|34325.9|34353.8|34351.4|34317.8|34315.4|2195
1692993300000|2023-08-25 19:55:00|34327.8|34325.4|34346.3|34343.9|34363.3|34360.9|34326.3|34323.9|4071
1692993600000|2023-08-25 20:00:00|34345.3|34342.9|34349|34344.2|34364|34359.2|34343.5|34338.7|1128
1692993900000|2023-08-25 20:05:00|34349.5|34344.7|34348|34343.2|34352|34347.2|34345.5|34340.7|268
1692994200000|2023-08-25 20:10:00|34348.5|34343.7|34357.5|34352.7|34359.5|34354.7|34344.5|34339.7|295
1692994500000|2023-08-25 20:15:00|34357|34352.2|34353|34348.2|34358|34353.2|34351.5|34346.7|107
1692994800000|2023-08-25 20:20:00|34353.5|34348.7|34352.5|34347.7|34354.5|34349.7|34351|34346.2|56
1692995100000|2023-08-25 20:25:00|34353|34348.2|34351.5|34346.7|34355|34350.2|34349|34344.2|47
1692995400000|2023-08-25 20:30:00|34351|34346.2|34356|34351.2|34357|34352.2|34350.5|34345.7|87
1692995700000|2023-08-25 20:35:00|34356.5|34351.7|34350.5|34345.7|34356.5|34351.7|34347.5|34342.7|41
1692996000000|2023-08-25 20:40:00|34350|34345.2|34346.5|34341.7|34352.5|34347.7|34345.5|34340.7|76
1692996300000|2023-08-25 20:45:00|34347|34342.2|34347|34342.2|34348.5|34343.7|34344|34339.2|73
1692996600000|2023-08-25 20:50:00|34348|34343.2|34349|34344.2|34350.5|34345.7|34348|34343.2|37
1692996900000|2023-08-25 20:55:00|34349.5|34344.7|34338.5|34328.7|34349.5|34344.7|34331|34326.2|152
1693173600000|2023-08-27 22:00:00|34397|34392.2|34418|34413.2|34418|34413.2|34392.5|34387.7|288
1693173900000|2023-08-27 22:05:00|34419|34414.2|34414.5|34409.7|34419.5|34414.7|34409|34404.2|126
1693174200000|2023-08-27 22:10:00|34417|34412.2|34412.5|34407.7|34417.5|34412.7|34409.5|34404.7|46
1693174500000|2023-08-27 22:15:00|34412|34407.2|34411.5|34406.7|34414|34409.2|34403.5|34398.7|76
1693174800000|2023-08-27 22:20:00|34411|34406.2|34408|34403.2|34418.5|34413.7|34407|34402.2|113
1693175100000|2023-08-27 22:25:00|34407.5|34402.7|34404.5|34399.7|34408.5|34403.7|34402.5|34397.7|38
1693175400000|2023-08-27 22:30:00|34402|34397.2|34403|34398.2|34407|34402.2|34399.5|34394.7|78
1693175700000|2023-08-27 22:35:00|34405|34400.2|34404|34399.2|34405.5|34400.7|34400.5|34395.7|40
1693176000000|2023-08-27 22:40:00|34404.5|34399.7|34398.5|34393.7|34405|34400.2|34393|34388.2|101
1693176300000|2023-08-27 22:45:00|34399|34394.2|34401.5|34396.7|34403.5|34398.7|34397|34392.2|37
1693176600000|2023-08-27 22:50:00|34402|34397.2|34405|34400.2|34405|34400.2|34401|34396.2|29
1693176900000|2023-08-27 22:55:00|34405.5|34400.7|34404|34399.2|34407.5|34402.7|34399.5|34394.7|52
1693177200000|2023-08-27 23:00:00|34404.5|34399.7|34401|34396.2|34405.5|34400.7|34397|34392.2|141
1693177500000|2023-08-27 23:05:00|34402|34397.2|34399|34394.2|34403|34398.2|34399|34394.2|46
1693177800000|2023-08-27 23:10:00|34399.5|34394.7|34411.5|34406.7|34414.5|34409.7|34399.5|34394.7|133
1693178100000|2023-08-27 23:15:00|34412|34407.2|34409|34404.2|34412|34407.2|34405|34400.2|53
1693178400000|2023-08-27 23:20:00|34408|34403.2|34408|34403.2|34410.5|34405.7|34403|34398.2|47
1693178700000|2023-08-27 23:25:00|34408.5|34403.7|34406|34401.2|34408.5|34403.7|34404|34399.2|35
1693179000000|2023-08-27 23:30:00|34406.5|34401.7|34407.5|34402.7|34411.5|34406.7|34404.5|34399.7|68
1693179300000|2023-08-27 23:35:00|34408|34403.2|34411.5|34406.7|34411.5|34406.7|34407.5|34402.7|14
1693179600000|2023-08-27 23:40:00|34411|34406.2|34415|34410.2|34416|34411.2|34411|34406.2|69
1693179900000|2023-08-27 23:45:00|34415.5|34410.7|34411|34406.2|34415.5|34410.7|34407|34402.2|56
1693180200000|2023-08-27 23:50:00|34410.5|34405.7|34413|34408.2|34413.5|34408.7|34407|34402.2|32
1693180500000|2023-08-27 23:55:00|34413.5|34408.7|34414|34409.2|34416|34411.2|34411.5|34406.7|35
1693180800000|2023-08-28 00:00:00|34413.5|34408.7|34394|34389.2|34415|34410.2|34391.5|34386.7|245
1693181100000|2023-08-28 00:05:00|34394.5|34389.7|34402|34397.2|34403.5|34398.7|34393.5|34388.7|239
1693181400000|2023-08-28 00:10:00|34402.5|34397.7|34394|34389.2|34405|34400.2|34393|34388.2|93
1693181700000|2023-08-28 00:15:00|34394.5|34389.7|34401|34396.2|34402.5|34397.7|34393|34388.2|118
1693182000000|2023-08-28 00:20:00|34400.5|34395.7|34396|34391.2|34400.5|34395.7|34390.5|34385.7|121
1693182300000|2023-08-28 00:25:00|34396.5|34391.7|34392|34387.2|34397.5|34392.7|34388.5|34383.7|123
1693182600000|2023-08-28 00:30:00|34392.5|34387.7|34386|34381.2|34392.5|34387.7|34383.5|34378.7|173
1693182900000|2023-08-28 00:35:00|34386.5|34381.7|34388|34383.2|34390.5|34385.7|34384|34379.2|92
1693183200000|2023-08-28 00:40:00|34387.5|34382.7|34388|34383.2|34391|34386.2|34386|34381.2|61
1693183500000|2023-08-28 00:45:00|34388.5|34383.7|34395|34390.2|34397.5|34392.7|34387.5|34382.7|126
1693183800000|2023-08-28 00:50:00|34395.5|34390.7|34383.5|34378.7|34397.5|34392.7|34383.5|34378.7|128
1693184100000|2023-08-28 00:55:00|34382.5|34377.7|34389|34384.2|34392.5|34387.7|34382|34377.2|90
1693184400000|2023-08-28 01:00:00|34389.5|34384.7|34401.5|34396.7|34403|34398.2|34389.5|34384.7|255
1693184700000|2023-08-28 01:05:00|34402|34397.2|34401|34396.2|34403.5|34398.7|34398|34393.2|107
1693185000000|2023-08-28 01:10:00|34401.5|34396.7|34396|34391.2|34402|34397.2|34393|34388.2|82
1693185300000|2023-08-28 01:15:00|34395.5|34390.7|34403.5|34398.7|34405.5|34400.7|34394.5|34389.7|173
1693185600000|2023-08-28 01:20:00|34404.5|34399.7|34413|34408.2|34418.5|34413.7|34404|34399.2|267
1693185900000|2023-08-28 01:25:00|34412.5|34407.7|34414|34409.2|34416.5|34411.7|34408.5|34403.7|124
1693186200000|2023-08-28 01:30:00|34414.5|34409.7|34399|34394.2|34419|34414.2|34398|34393.2|165
1693186500000|2023-08-28 01:35:00|34399.5|34394.7|34415|34410.2|34416.5|34411.7|34397|34392.2|215
1693186800000|2023-08-28 01:40:00|34414|34409.2|34415|34410.2|34418|34413.2|34410|34405.2|95
1693187100000|2023-08-28 01:45:00|34415.5|34410.7|34408|34403.2|34419.5|34414.7|34408|34403.2|64
1693187400000|2023-08-28 01:50:00|34407.5|34402.7|34417|34412.2|34417|34412.2|34405.5|34400.7|80
1693187700000|2023-08-28 01:55:00|34417.5|34412.7|34414|34409.2|34419|34414.2|34412|34407.2|46
1693188000000|2023-08-28 02:00:00|34414.5|34409.7|34416|34411.2|34417|34412.2|34410|34405.2|67
1693188300000|2023-08-28 02:05:00|34416.5|34411.7|34409|34404.2|34419.5|34414.7|34407|34402.2|78
1693188600000|2023-08-28 02:10:00|34408|34403.2|34414|34409.2|34414|34409.2|34402|34397.2|69
1693188900000|2023-08-28 02:15:00|34414.5|34409.7|34404.5|34399.7|34416|34411.2|34401.5|34396.7|72
1693189200000|2023-08-28 02:20:00|34405|34400.2|34411|34406.2|34411.5|34406.7|34404.5|34399.7|32
1693189500000|2023-08-28 02:25:00|34410.5|34405.7|34410.5|34405.7|34413|34408.2|34407.5|34402.7|26
1693189800000|2023-08-28 02:30:00|34411|34406.2|34411.5|34406.7|34413.5|34408.7|34409.5|34404.7|68
1693190100000|2023-08-28 02:35:00|34412|34407.2|34413.5|34408.7|34416.5|34411.7|34411.5|34406.7|41
1693190400000|2023-08-28 02:40:00|34414|34409.2|34414.5|34409.7|34416.5|34411.7|34412.5|34407.7|71
1693190700000|2023-08-28 02:45:00|34415|34410.2|34415|34410.2|34418.5|34413.7|34412|34407.2|77
1693191000000|2023-08-28 02:50:00|34414.5|34409.7|34415|34410.2|34419.5|34414.7|34414|34409.2|33
1693191300000|2023-08-28 02:55:00|34414.5|34409.7|34417|34412.2|34419.5|34414.7|34414.5|34409.7|50
1693191600000|2023-08-28 03:00:00|34418|34413.2|34418.5|34413.7|34419.5|34414.7|34415.5|34410.7|47
1693191900000|2023-08-28 03:05:00|34419|34414.2|34415|34410.2|34420.5|34415.7|34411.5|34406.7|57
1693192200000|2023-08-28 03:10:00|34414.5|34409.7|34414|34409.2|34415.5|34410.7|34410.5|34405.7|62
1693192500000|2023-08-28 03:15:00|34413.5|34408.7|34406.5|34401.7|34415|34410.2|34405|34400.2|110
1693192800000|2023-08-28 03:20:00|34407|34402.2|34408|34403.2|34412|34407.2|34404.5|34399.7|72
1693193100000|2023-08-28 03:25:00|34407.5|34402.7|34412.5|34407.7|34413.5|34408.7|34407|34402.2|64
1693193400000|2023-08-28 03:30:00|34413|34408.2|34411|34406.2|34413.5|34408.7|34409|34404.2|56
1693193700000|2023-08-28 03:35:00|34410.5|34405.7|34407.5|34402.7|34411.5|34406.7|34404|34399.2|138
1693194000000|2023-08-28 03:40:00|34408|34403.2|34405.5|34400.7|34408.5|34403.7|34405|34400.2|96
1693194300000|2023-08-28 03:45:00|34405|34400.2|34399|34394.2|34405.5|34400.7|34398.5|34393.7|101
1693194600000|2023-08-28 03:50:00|34399.5|34394.7|34402|34397.2|34404|34399.2|34399|34394.2|27
1693194900000|2023-08-28 03:55:00|34401.5|34396.7|34390|34385.2|34402|34397.2|34388.5|34383.7|111
1693195200000|2023-08-28 04:00:00|34390.5|34385.7|34396|34391.2|34399|34394.2|34390|34385.2|71
1693195500000|2023-08-28 04:05:00|34395.5|34390.7|34397|34392.2|34398|34393.2|34393|34388.2|18
1693195800000|2023-08-28 04:10:00|34396.5|34391.7|34398|34393.2|34399|34394.2|34395|34390.2|11
1693196100000|2023-08-28 04:15:00|34398.5|34393.7|34399|34394.2|34400.5|34395.7|34396.5|34391.7|18
1693196400000|2023-08-28 04:20:00|34399.5|34394.7|34401.5|34396.7|34402.5|34397.7|34399|34394.2|14
1693196700000|2023-08-28 04:25:00|34402|34397.2|34398.5|34393.7|34402|34397.2|34398.5|34393.7|16
1693197000000|2023-08-28 04:30:00|34399|34394.2|34401.5|34396.7|34402|34397.2|34398.5|34393.7|33
1693197300000|2023-08-28 04:35:00|34401|34396.2|34404.5|34399.7|34404.5|34399.7|34399.5|34394.7|23
1693197600000|2023-08-28 04:40:00|34403.5|34398.7|34401.5|34396.7|34403.5|34398.7|34398.5|34393.7|37
1693197900000|2023-08-28 04:45:00|34402.5|34397.7|34403.5|34398.7|34405|34400.2|34401.5|34396.7|79
1693198200000|2023-08-28 04:50:00|34403|34398.2|34401|34396.2|34404.5|34399.7|34400.5|34395.7|32
1693198500000|2023-08-28 04:55:00|34400.5|34395.7|34402.5|34397.7|34402.5|34397.7|34398|34393.2|38
1693198800000|2023-08-28 05:00:00|34402|34397.2|34397|34392.2|34402.5|34397.7|34395|34390.2|109
1693199100000|2023-08-28 05:05:00|34397.5|34392.7|34398|34393.2|34398.5|34393.7|34393|34388.2|155
1693199400000|2023-08-28 05:10:00|34398.5|34393.7|34397.5|34392.7|34400.5|34395.7|34396|34391.2|186
1693199700000|2023-08-28 05:15:00|34398|34393.2|34400.5|34395.7|34402.5|34397.7|34396|34391.2|70
1693200000000|2023-08-28 05:20:00|34400|34395.2|34401|34396.2|34403|34398.2|34398.5|34393.7|56
1693200300000|2023-08-28 05:25:00|34400.5|34395.7|34400|34395.2|34401.5|34396.7|34396.5|34391.7|48
1693200600000|2023-08-28 05:30:00|34399.5|34394.7|34411|34406.2|34412.5|34407.7|34399|34394.2|132
1693200900000|2023-08-28 05:35:00|34411.5|34406.7|34414|34409.2|34417|34412.2|34409|34404.2|105
1693201200000|2023-08-28 05:40:00|34414.5|34409.7|34418.5|34413.7|34419.5|34414.7|34414|34409.2|89
1693201500000|2023-08-28 05:45:00|34418|34413.2|34436|34431.2|34441|34436.2|34415.5|34410.7|301
1693201800000|2023-08-28 05:50:00|34435.5|34430.7|34432|34427.2|34435.5|34430.7|34428|34423.2|52
1693202100000|2023-08-28 05:55:00|34431.5|34426.7|34439.5|34434.7|34440.5|34435.7|34431|34426.2|78
1693202400000|2023-08-28 06:00:00|34438.9|34435.3|34438.9|34435.3|34440.9|34437.3|34426.9|34423.3|209
1693202700000|2023-08-28 06:05:00|34438.4|34434.8|34444.9|34441.3|34446.9|34443.3|34436.9|34433.3|178
1693203000000|2023-08-28 06:10:00|34445.4|34441.8|34443.4|34439.8|34449.9|34446.3|34440.4|34436.8|118
1693203300000|2023-08-28 06:15:00|34442.9|34439.3|34448.4|34444.8|34454.4|34450.8|34442.4|34438.8|133
1693203600000|2023-08-28 06:20:00|34448.9|34445.3|34446.4|34442.8|34449.4|34445.8|34443.9|34440.3|73
1693203900000|2023-08-28 06:25:00|34445.9|34442.3|34446.4|34442.8|34448.4|34444.8|34443.9|34440.3|59
1693204200000|2023-08-28 06:30:00|34445.9|34442.3|34447.4|34443.8|34453.4|34449.8|34444.9|34441.3|125
1693204500000|2023-08-28 06:35:00|34447.9|34444.3|34446.4|34442.8|34450.9|34447.3|34444.9|34441.3|106
1693204800000|2023-08-28 06:40:00|34445.9|34442.3|34451.4|34447.8|34451.9|34448.3|34445.9|34442.3|42
1693205100000|2023-08-28 06:45:00|34450.9|34447.3|34442.9|34439.3|34451.4|34447.8|34441.4|34437.8|107
1693205400000|2023-08-28 06:50:00|34442.4|34438.8|34433.9|34430.3|34442.4|34438.8|34432.4|34428.8|85
1693205700000|2023-08-28 06:55:00|34433.4|34429.8|34442.4|34438.8|34442.4|34438.8|34430.4|34426.8|235
1693206000000|2023-08-28 07:00:00|34440.9|34437.3|34435.4|34431.8|34445.4|34441.8|34429.9|34426.3|285
1693206300000|2023-08-28 07:05:00|34435.9|34432.3|34456.4|34452.8|34458.9|34455.3|34435.4|34431.8|249
1693206600000|2023-08-28 07:10:00|34455.9|34452.3|34443.4|34439.8|34457.4|34453.8|34440.4|34436.8|147
1693206900000|2023-08-28 07:15:00|34442.9|34439.3|34446.4|34442.8|34449.4|34445.8|34440.4|34436.8|185
1693207200000|2023-08-28 07:20:00|34446.9|34443.3|34442.4|34438.8|34453.4|34449.8|34439.4|34435.8|156
1693207500000|2023-08-28 07:25:00|34443.4|34439.8|34443.9|34440.3|34447.4|34443.8|34437.9|34434.3|139
1693207800000|2023-08-28 07:30:00|34442.4|34438.8|34454.4|34450.8|34455.4|34451.8|34442.4|34438.8|157
1693208100000|2023-08-28 07:35:00|34453.9|34450.3|34446.4|34442.8|34456.4|34452.8|34446.4|34442.8|124
1693208400000|2023-08-28 07:40:00|34446.9|34443.3|34425.4|34421.8|34447.4|34443.8|34420.4|34416.8|247
1693208700000|2023-08-28 07:45:00|34425.9|34422.3|34429.4|34425.8|34430.4|34426.8|34406.9|34403.3|316
1693209000000|2023-08-28 07:50:00|34428.9|34425.3|34429.4|34425.8|34431.4|34427.8|34422.9|34419.3|115
1693209300000|2023-08-28 07:55:00|34428.9|34425.3|34417.4|34413.8|34429.4|34425.8|34413.9|34410.3|147
1693209600000|2023-08-28 08:00:00|34418.4|34414.8|34412.4|34408.8|34422.9|34419.3|34411.9|34408.3|287
1693209900000|2023-08-28 08:05:00|34412.9|34409.3|34433.4|34429.8|34433.4|34429.8|34410.4|34406.8|265
1693210200000|2023-08-28 08:10:00|34433.9|34430.3|34425.4|34421.8|34435.4|34431.8|34423.4|34419.8|121
1693210500000|2023-08-28 08:15:00|34425.9|34422.3|34429.4|34425.8|34431.4|34427.8|34422.4|34418.8|179
1693210800000|2023-08-28 08:20:00|34429.9|34426.3|34440.4|34436.8|34440.9|34437.3|34428.4|34424.8|113
1693211100000|2023-08-28 08:25:00|34440.9|34437.3|34441.4|34437.8|34445.4|34441.8|34439.4|34435.8|223
1693211400000|2023-08-28 08:30:00|34440.9|34437.3|34441.4|34437.8|34442.9|34439.3|34430.9|34427.3|116
1693211700000|2023-08-28 08:35:00|34441.9|34438.3|34435.4|34431.8|34443.9|34440.3|34433.4|34429.8|178
1693212000000|2023-08-28 08:40:00|34434.9|34431.3|34436.4|34432.8|34438.9|34435.3|34430.4|34426.8|185
1693212300000|2023-08-28 08:45:00|34436.9|34433.3|34430.9|34427.3|34441.9|34438.3|34426.9|34423.3|130
1693212600000|2023-08-28 08:50:00|34430.4|34426.8|34427.4|34423.8|34433.9|34430.3|34424.9|34421.3|137
1693212900000|2023-08-28 08:55:00|34427.9|34424.3|34423.4|34419.8|34427.9|34424.3|34421.9|34418.3|65
1693213200000|2023-08-28 09:00:00|34423.9|34420.3|34417.4|34413.8|34424.9|34421.3|34417.4|34413.8|100
1693213500000|2023-08-28 09:05:00|34416.9|34413.3|34406.4|34402.8|34422.9|34419.3|34405.4|34401.8|149
1693213800000|2023-08-28 09:10:00|34406.9|34403.3|34410.4|34406.8|34412.4|34408.8|34403.4|34399.8|121
1693214100000|2023-08-28 09:15:00|34410.9|34407.3|34411.4|34407.8|34412.4|34408.8|34403.4|34399.8|96
1693214400000|2023-08-28 09:20:00|34411.9|34408.3|34415.4|34411.8|34416.9|34413.3|34408.4|34404.8|96
1693214700000|2023-08-28 09:25:00|34415.9|34412.3|34432.9|34429.3|34432.9|34429.3|34415.4|34411.8|125
1693215000000|2023-08-28 09:30:00|34433.4|34429.8|34427.4|34423.8|34437.4|34433.8|34424.4|34420.8|234
1693215300000|2023-08-28 09:35:00|34427.9|34424.3|34434.4|34430.8|34440.4|34436.8|34427.4|34423.8|115
1693215600000|2023-08-28 09:40:00|34433.4|34429.8|34431.4|34427.8|34434.9|34431.3|34427.4|34423.8|79
1693215900000|2023-08-28 09:45:00|34431.9|34428.3|34424.9|34421.3|34432.9|34429.3|34424.9|34421.3|38
1693216200000|2023-08-28 09:50:00|34424.4|34420.8|34429.9|34426.3|34435.9|34432.3|34424.4|34420.8|90
1693216500000|2023-08-28 09:55:00|34429.4|34425.8|34432.4|34428.8|34433.9|34430.3|34427.4|34423.8|135
1693216800000|2023-08-28 10:00:00|34432.9|34429.3|34421.4|34417.8|34433.9|34430.3|34418.4|34414.8|167
1693217100000|2023-08-28 10:05:00|34420.9|34417.3|34408.9|34405.3|34423.4|34419.8|34406.4|34402.8|138
1693217400000|2023-08-28 10:10:00|34408.4|34404.8|34409.4|34405.8|34410.9|34407.3|34400.9|34397.3|91
1693217700000|2023-08-28 10:15:00|34409.9|34406.3|34409.4|34405.8|34409.9|34406.3|34402.4|34398.8|109
1693218000000|2023-08-28 10:20:00|34408.9|34405.3|34412.4|34408.8|34413.9|34410.3|34407.4|34403.8|84
1693218300000|2023-08-28 10:25:00|34411.9|34408.3|34413.9|34410.3|34414.4|34410.8|34408.9|34405.3|139
1693218600000|2023-08-28 10:30:00|34414.4|34410.8|34424.4|34420.8|34429.4|34425.8|34412.4|34408.8|174
1693218900000|2023-08-28 10:35:00|34423.9|34420.3|34423.4|34419.8|34426.4|34422.8|34419.4|34415.8|63
1693219200000|2023-08-28 10:40:00|34422.9|34419.3|34418.4|34414.8|34428.4|34424.8|34418.4|34414.8|112
1693219500000|2023-08-28 10:45:00|34418.9|34415.3|34428.4|34424.8|34430.9|34427.3|34415.9|34412.3|119
1693219800000|2023-08-28 10:50:00|34429.9|34426.3|34428.4|34424.8|34434.4|34430.8|34427.9|34424.3|149
1693220100000|2023-08-28 10:55:00|34427.9|34424.3|34428.4|34424.8|34429.9|34426.3|34423.4|34419.8|91
1693220400000|2023-08-28 11:00:00|34427.9|34424.3|34432.4|34428.8|34441.4|34437.8|34427.4|34423.8|206
1693220700000|2023-08-28 11:05:00|34432.9|34429.3|34426.4|34422.8|34434.4|34430.8|34422.4|34418.8|97
1693221000000|2023-08-28 11:10:00|34425.9|34422.3|34430.9|34427.3|34431.4|34427.8|34420.9|34417.3|101
1693221300000|2023-08-28 11:15:00|34430.4|34426.8|34439.4|34435.8|34439.4|34435.8|34429.4|34425.8|101
1693221600000|2023-08-28 11:20:00|34439.9|34436.3|34441.4|34437.8|34446.4|34442.8|34439.4|34435.8|166
1693221900000|2023-08-28 11:25:00|34441.9|34438.3|34432.4|34428.8|34443.9|34440.3|34432.4|34428.8|74
1693222200000|2023-08-28 11:30:00|34432.9|34429.3|34439.9|34436.3|34441.4|34437.8|34428.4|34424.8|109
1693222500000|2023-08-28 11:35:00|34440.4|34436.8|34431.9|34428.3|34444.4|34440.8|34430.9|34427.3|94
1693222800000|2023-08-28 11:40:00|34430.9|34427.3|34443.4|34439.8|34446.4|34442.8|34428.9|34425.3|145
1693223100000|2023-08-28 11:45:00|34443.9|34440.3|34444.4|34440.8|34445.4|34441.8|34438.9|34435.3|109
1693223400000|2023-08-28 11:50:00|34443.9|34440.3|34447.4|34443.8|34448.4|34444.8|34442.4|34438.8|178
1693223700000|2023-08-28 11:55:00|34446.9|34443.3|34452.4|34448.8|34453.4|34449.8|34445.4|34441.8|143
1693224000000|2023-08-28 12:00:00|34452.9|34449.3|34448.4|34444.8|34453.9|34450.3|34446.4|34442.8|397
1693224300000|2023-08-28 12:05:00|34448.9|34445.3|34473.9|34470.3|34476.4|34472.8|34447.9|34444.3|628
1693224600000|2023-08-28 12:10:00|34474.4|34470.8|34471.4|34467.8|34479.4|34475.8|34466.4|34462.8|318
1693224900000|2023-08-28 12:15:00|34471.9|34468.3|34478.4|34474.8|34478.4|34474.8|34466.9|34463.3|227
1693225200000|2023-08-28 12:20:00|34478.9|34475.3|34477.4|34473.8|34485.4|34481.8|34475.4|34471.8|405
1693225500000|2023-08-28 12:25:00|34477.9|34474.3|34498.4|34494.8|34502.9|34499.3|34477.9|34474.3|548
1693225800000|2023-08-28 12:30:00|34497.9|34494.3|34512.9|34509.3|34513.4|34509.8|34494.4|34490.8|452
1693226100000|2023-08-28 12:35:00|34513.4|34509.8|34513.4|34509.8|34528.9|34525.3|34507.9|34504.3|721
1693226400000|2023-08-28 12:40:00|34513.9|34510.3|34513.4|34509.8|34518.9|34515.3|34510.4|34506.8|327
1693226700000|2023-08-28 12:45:00|34512.9|34509.3|34500.9|34497.3|34514.9|34511.3|34497.9|34494.3|342
1693227000000|2023-08-28 12:50:00|34500.4|34496.8|34502.4|34498.8|34503.4|34499.8|34491.4|34487.8|305
1693227300000|2023-08-28 12:55:00|34501.4|34497.8|34510.9|34507.3|34514.9|34511.3|34500.9|34497.3|403
1693227600000|2023-08-28 13:00:00|34510.4|34506.8|34497.9|34494.3|34512.9|34509.3|34496.9|34493.3|381
1693227900000|2023-08-28 13:05:00|34497.4|34493.8|34503.4|34499.8|34505.9|34502.3|34494.9|34491.3|341
1693228200000|2023-08-28 13:10:00|34502.9|34499.3|34506.9|34503.3|34518.9|34515.3|34502.4|34498.8|402
1693228500000|2023-08-28 13:15:00|34506.4|34502.8|34510.4|34506.8|34515.4|34511.8|34504.4|34500.8|417
1693228800000|2023-08-28 13:20:00|34509.9|34506.3|34515.9|34512.3|34522.9|34519.3|34507.4|34503.8|379
1693229100000|2023-08-28 13:25:00|34514.4|34510.8|34517.4|34513.8|34528.4|34524.8|34501.9|34498.3|950
1693229400000|2023-08-28 13:30:00|34516.8|34514.4|34593.3|34590.9|34609.3|34606.9|34508.8|34506.4|7034
1693229700000|2023-08-28 13:35:00|34595.8|34593.4|34601.9|34599.5|34631.4|34629|34591.8|34589.4|4874
1693230000000|2023-08-28 13:40:00|34601.4|34599|34642.9|34640.5|34644.9|34642.5|34595.4|34593|3946
1693230300000|2023-08-28 13:45:00|34642.4|34640|34619.9|34617.5|34663.9|34661.5|34614.4|34612|4030
1693230600000|2023-08-28 13:50:00|34619.4|34617|34609.4|34607|34629.4|34627|34589.4|34587|3071
1693230900000|2023-08-28 13:55:00|34603.4|34601|34608.9|34606.5|34627.4|34625|34602.4|34600|2179
1693231200000|2023-08-28 14:00:00|34609.4|34607|34592.9|34590.5|34614.4|34612|34573.4|34571|2573
1693231500000|2023-08-28 14:05:00|34593.4|34591|34602.9|34600.5|34613.4|34611|34582.9|34580.5|1488
1693231800000|2023-08-28 14:10:00|34602.4|34600|34595.4|34593|34609.4|34607|34577.4|34575|1967
1693232100000|2023-08-28 14:15:00|34594.9|34592.5|34594.4|34592|34603.4|34601|34571.9|34569.5|1721
1693232400000|2023-08-28 14:20:00|34594.9|34592.5|34611.9|34609.5|34611.9|34609.5|34587.4|34585|1368
1693232700000|2023-08-28 14:25:00|34611.4|34609|34615.9|34613.5|34621.4|34619|34595.4|34593|1373
1693233000000|2023-08-28 14:30:00|34614.9|34612.5|34607.4|34605|34620.4|34618|34600.9|34598.5|1211
1693233300000|2023-08-28 14:35:00|34607.9|34605.5|34591.9|34589.5|34614.4|34612|34591.9|34589.5|990
1693233600000|2023-08-28 14:40:00|34588.9|34586.5|34587.9|34585.5|34600.4|34598|34574.9|34572.5|1315
1693233900000|2023-08-28 14:45:00|34585.9|34583.5|34572.4|34570|34596.9|34594.5|34565.9|34563.5|1282
1693234200000|2023-08-28 14:50:00|34571.9|34569.5|34549.4|34547|34581.4|34579|34532.9|34530.5|2307
1693234500000|2023-08-28 14:55:00|34549.9|34547.5|34572.9|34570.5|34582.4|34580|34538.9|34536.5|1386
1693234800000|2023-08-28 15:00:00|34572.4|34570|34543.4|34541|34574.9|34572.5|34534.9|34532.5|1280
1693235100000|2023-08-28 15:05:00|34542.9|34540.5|34512.9|34510.5|34543.9|34541.5|34502.9|34500.5|1926
1693235400000|2023-08-28 15:10:00|34513.4|34511|34506.9|34504.5|34519.9|34517.5|34501.4|34499|1322
1693235700000|2023-08-28 15:15:00|34506.4|34504|34519.9|34517.5|34520.9|34518.5|34501.9|34499.5|947
1693236000000|2023-08-28 15:20:00|34520.4|34518|34514.9|34512.5|34531.4|34529|34506.4|34504|1258
1693236300000|2023-08-28 15:25:00|34515.4|34513|34515.9|34513.5|34540.9|34538.5|34506.9|34504.5|1560
1693236600000|2023-08-28 15:30:00|34517.9|34515.5|34528.4|34526|34539.4|34537|34510.4|34508|1545
1693236900000|2023-08-28 15:35:00|34527.9|34525.5|34550.4|34548|34558.9|34556.5|34524.4|34522|1025
1693237200000|2023-08-28 15:40:00|34550.9|34548.5|34514.2|34511.8|34555.7|34553.3|34499.2|34496.8|2031
1693237500000|2023-08-28 15:45:00|34513.7|34511.3|34509.2|34506.8|34526.2|34523.8|34498.2|34495.8|1108
1693237800000|2023-08-28 15:50:00|34508.7|34506.3|34519.2|34516.8|34527.7|34525.3|34497.7|34495.3|879
1693238100000|2023-08-28 15:55:00|34518.7|34516.3|34529.7|34527.3|34531.2|34528.8|34505.2|34502.8|648
1693238400000|2023-08-28 16:00:00|34530.2|34527.8|34528.7|34526.3|34530.7|34528.3|34519.7|34517.3|671
1693238700000|2023-08-28 16:05:00|34529.2|34526.8|34531.2|34528.8|34538.2|34535.8|34519.2|34516.8|843
1693239000000|2023-08-28 16:10:00|34530.7|34528.3|34538.2|34535.8|34540.2|34537.8|34511.7|34509.3|925
1693239300000|2023-08-28 16:15:00|34536.7|34534.3|34499.7|34497.3|34537.7|34535.3|34499.7|34497.3|894
1693239600000|2023-08-28 16:20:00|34500.2|34497.8|34496.7|34494.3|34500.2|34497.8|34482.2|34479.8|1135
1693239900000|2023-08-28 16:25:00|34496.2|34493.8|34502.2|34499.8|34510.2|34507.8|34488.2|34485.8|660
1693240200000|2023-08-28 16:30:00|34502.7|34500.3|34494.2|34491.8|34506.2|34503.8|34486.7|34484.3|646
1693240500000|2023-08-28 16:35:00|34493.7|34491.3|34510.7|34508.3|34514.7|34512.3|34485.2|34482.8|556
1693240800000|2023-08-28 16:40:00|34510.2|34507.8|34512.7|34510.3|34529.2|34526.8|34501.7|34499.3|1045
1693241100000|2023-08-28 16:45:00|34513.2|34510.8|34512.7|34510.3|34521.2|34518.8|34509.2|34506.8|574
1693241400000|2023-08-28 16:50:00|34512.2|34509.8|34531.7|34529.3|34539.2|34536.8|34510.7|34508.3|919
1693241700000|2023-08-28 16:55:00|34531.2|34528.8|34561.2|34558.8|34566.2|34563.8|34530.2|34527.8|1202
1693242000000|2023-08-28 17:00:00|34559.4|34557|34579.4|34577|34585.4|34583|34558.9|34556.5|1335
1693242300000|2023-08-28 17:05:00|34579.9|34577.5|34584.9|34582.5|34608.9|34606.5|34577.9|34575.5|2181
1693242600000|2023-08-28 17:10:00|34585.4|34583|34582.4|34580|34596.4|34594|34575.9|34573.5|848
1693242900000|2023-08-28 17:15:00|34581.9|34579.5|34566.4|34564|34584.4|34582|34555.9|34553.5|992
1693243200000|2023-08-28 17:20:00|34565.9|34563.5|34569.9|34567.5|34582.4|34580|34561.4|34559|811
1693243500000|2023-08-28 17:25:00|34570.4|34568|34571.9|34569.5|34574.4|34572|34561.4|34559|399
1693243800000|2023-08-28 17:30:00|34572.4|34570|34568.4|34566|34587.4|34585|34568.4|34566|611
1693244100000|2023-08-28 17:35:00|34567.9|34565.5|34547.4|34545|34569.4|34567|34539.4|34537|1591
1693244400000|2023-08-28 17:40:00|34546.4|34544|34548.9|34546.5|34560.4|34558|34544.9|34542.5|602
1693244700000|2023-08-28 17:45:00|34548.4|34546|34543.4|34541|34552.4|34550|34538.4|34536|680
1693245000000|2023-08-28 17:50:00|34542.9|34540.5|34499.4|34497|34544.9|34542.5|34495.4|34493|1771
1693245300000|2023-08-28 17:55:00|34498.9|34496.5|34471.4|34469|34498.9|34496.5|34454.4|34452|3019
1693245600000|2023-08-28 18:00:00|34469.4|34467|34463.4|34461|34476.4|34474|34455.4|34453|1443
1693245900000|2023-08-28 18:05:00|34462.4|34460|34477.4|34475|34479.9|34477.5|34458.4|34456|862
1693246200000|2023-08-28 18:10:00|34476.9|34474.5|34463.4|34461|34480.4|34478|34452.4|34450|890
1693246500000|2023-08-28 18:15:00|34462.4|34460|34452.4|34450|34476.4|34474|34451.4|34449|759
1693246800000|2023-08-28 18:20:00|34452.9|34450.5|34465.2|34462.8|34472.5|34470.1|34451.4|34449|488
1693247100000|2023-08-28 18:25:00|34465.7|34463.3|34462.2|34459.8|34471.2|34468.8|34450.2|34447.8|730
1693247400000|2023-08-28 18:30:00|34462.7|34460.3|34461.7|34459.3|34465.2|34462.8|34442.2|34439.8|838
1693247700000|2023-08-28 18:35:00|34462.2|34459.8|34480.2|34477.8|34503.2|34500.8|34461.2|34458.8|1768
1693248000000|2023-08-28 18:40:00|34479.7|34477.3|34490.7|34488.3|34493.2|34490.8|34474.7|34472.3|728
1693248300000|2023-08-28 18:45:00|34490.2|34487.8|34485.2|34482.8|34493.2|34490.8|34477.2|34474.8|478
1693248600000|2023-08-28 18:50:00|34485.7|34483.3|34500.2|34497.8|34500.2|34497.8|34484.2|34481.8|592
1693248900000|2023-08-28 18:55:00|34499.7|34497.3|34497.2|34494.8|34503.2|34500.8|34477.2|34474.8|964
1693249200000|2023-08-28 19:00:00|34498.2|34495.8|34509.7|34507.3|34517.2|34514.8|34489.2|34486.8|881
1693249500000|2023-08-28 19:05:00|34510.2|34507.8|34526.2|34523.8|34531.2|34528.8|34499.7|34497.3|663
1693249800000|2023-08-28 19:10:00|34525.7|34523.3|34509.7|34507.3|34529.2|34526.8|34502.2|34499.8|791
1693250100000|2023-08-28 19:15:00|34509.2|34506.8|34508.2|34505.8|34518.2|34515.8|34499.2|34496.8|716
1693250400000|2023-08-28 19:20:00|34507.7|34505.3|34495.7|34493.3|34513.2|34510.8|34480.7|34478.3|1405
1693250700000|2023-08-28 19:25:00|34495.2|34492.8|34508.2|34505.8|34520.7|34518.3|34487.7|34485.3|733
1693251000000|2023-08-28 19:30:00|34507.2|34504.8|34521.7|34519.3|34526.2|34523.8|34501.2|34498.8|819
1693251300000|2023-08-28 19:35:00|34520.2|34517.8|34513.2|34510.8|34532.2|34529.8|34509.2|34506.8|841
1693251600000|2023-08-28 19:40:00|34511.9|34509.5|34532.4|34530|34533.9|34531.5|34502.4|34500|719
1693251900000|2023-08-28 19:45:00|34532.9|34530.5|34555.9|34553.5|34611.9|34609.5|34528.4|34526|3448
1693252200000|2023-08-28 19:50:00|34558.4|34556|34555.4|34553|34565.9|34563.5|34539.9|34537.5|2094
1693252500000|2023-08-28 19:55:00|34554.9|34552.5|34560.9|34558.5|34578.4|34576|34548.4|34546|4144
1693252800000|2023-08-28 20:00:00|34562.1|34557.3|34563.1|34558.3|34574.1|34569.3|34557.1|34552.3|1253
1693253100000|2023-08-28 20:05:00|34563.6|34558.8|34570.1|34565.3|34570.1|34565.3|34556.1|34551.3|303
1693253400000|2023-08-28 20:10:00|34569.6|34564.8|34571.6|34566.8|34573.1|34568.3|34564.1|34559.3|309
1693253700000|2023-08-28 20:15:00|34572.1|34567.3|34570.1|34565.3|34573.1|34568.3|34562.6|34557.8|169
1693254000000|2023-08-28 20:20:00|34569.6|34564.8|34568.6|34563.8|34570.6|34565.8|34563.6|34558.8|56
1693254300000|2023-08-28 20:25:00|34569.1|34564.3|34573.6|34568.8|34575.6|34570.8|34568.1|34563.3|124
1693254600000|2023-08-28 20:30:00|34574.1|34569.3|34575.6|34570.8|34579.1|34574.3|34572.6|34567.8|90
1693254900000|2023-08-28 20:35:00|34576.6|34571.8|34575.1|34570.3|34578.6|34573.8|34573.1|34568.3|122
1693255200000|2023-08-28 20:40:00|34574.6|34569.8|34578.6|34573.8|34579.6|34574.8|34574.1|34569.3|63
1693255500000|2023-08-28 20:45:00|34578.1|34573.3|34576.6|34571.8|34578.6|34573.8|34575.1|34570.3|29
1693255800000|2023-08-28 20:50:00|34576.1|34571.3|34578.6|34573.8|34581.6|34576.8|34576.1|34571.3|79
1693256100000|2023-08-28 20:55:00|34579.1|34574.3|34585.7|34575.9|34586.6|34581.8|34578.1|34573.3|115
1693256400000|2023-08-28 21:00:00|34585.8|34576|34583.4|34573.6|34585.8|34576|34582.6|34572.8|0
1693256700000|2023-08-28 21:05:00|34582.3|34572.5|34584.5|34574.7|34584.5|34574.7|34582.3|34572.5|0
1693257000000|2023-08-28 21:10:00|34584.2|34574.4|34584|34574.2|34584.2|34574.4|34582.4|34572.6|0
1693257300000|2023-08-28 21:15:00|34583.7|34573.9|34581.8|34572|34585|34575.2|34581.8|34572|0
1693257600000|2023-08-28 21:20:00|34580.9|34571.1|34582.3|34572.5|34584.1|34574.3|34580.4|34570.6|0
1693257900000|2023-08-28 21:25:00|34584.2|34574.4|34583.9|34574.1|34584.2|34574.4|34583.9|34574.1|0
1693258200000|2023-08-28 21:30:00|34584.1|34574.3|34584.1|34574.3|34584.1|34574.3|34584|34574.2|0
1693258500000|2023-08-28 21:35:00|34584.2|34574.4|34584.2|34574.4|34584.2|34574.4|34584.1|34574.3|0
1693259100000|2023-08-28 21:45:00|34584|34574.2|34584.5|34574.7|34584.5|34574.7|34584|34574.2|0
1693259400000|2023-08-28 21:50:00|34584|34574.2|34583.1|34573.3|34584.1|34574.3|34582.4|34572.6|0
1693259700000|2023-08-28 21:55:00|34582.4|34572.6|34580.5|34570.7|34582.4|34572.6|34580.2|34570.4|0
1693260000000|2023-08-28 22:00:00|34576.6|34571.8|34592.1|34587.3|34594.6|34589.8|34574.6|34569.8|106
1693260300000|2023-08-28 22:05:00|34591.6|34586.8|34586.1|34581.3|34594.1|34589.3|34585.1|34580.3|18
1693260600000|2023-08-28 22:10:00|34585.6|34580.8|34588.1|34583.3|34594.6|34589.8|34585.1|34580.3|86
1693260900000|2023-08-28 22:15:00|34588.6|34583.8|34592.1|34587.3|34593.6|34588.8|34586.6|34581.8|37
1693261200000|2023-08-28 22:20:00|34591.6|34586.8|34593.6|34588.8|34595.1|34590.3|34591.6|34586.8|33
1693261500000|2023-08-28 22:25:00|34594.1|34589.3|34590.6|34585.8|34594.1|34589.3|34586.6|34581.8|16
1693261800000|2023-08-28 22:30:00|34591.1|34586.3|34590.1|34585.3|34592.1|34587.3|34588.6|34583.8|15
1693262100000|2023-08-28 22:35:00|34589.6|34584.8|34589.6|34584.8|34591.6|34586.8|34587.6|34582.8|32
1693262400000|2023-08-28 22:40:00|34589.1|34584.3|34591.6|34586.8|34591.6|34586.8|34585.6|34580.8|29
1693262700000|2023-08-28 22:45:00|34592.1|34587.3|34593.1|34588.3|34594.1|34589.3|34590.6|34585.8|39
1693263000000|2023-08-28 22:50:00|34594.1|34589.3|34594.1|34589.3|34594.1|34589.3|34592.6|34587.8|34
1693263300000|2023-08-28 22:55:00|34593.6|34588.8|34590.6|34585.8|34593.6|34588.8|34590.1|34585.3|40
1693263600000|2023-08-28 23:00:00|34591.1|34586.3|34587.1|34582.3|34593.6|34588.8|34586.1|34581.3|54
1693263900000|2023-08-28 23:05:00|34587.6|34582.8|34585.1|34580.3|34589.1|34584.3|34584.6|34579.8|59
1693264200000|2023-08-28 23:10:00|34585.6|34580.8|34582.6|34577.8|34586.1|34581.3|34579.1|34574.3|80
1693264500000|2023-08-28 23:15:00|34583.1|34578.3|34580.1|34575.3|34583.1|34578.3|34580.1|34575.3|36
1693264800000|2023-08-28 23:20:00|34579.6|34574.8|34584.6|34579.8|34585.1|34580.3|34579.1|34574.3|50
1693265100000|2023-08-28 23:25:00|34584.1|34579.3|34582.6|34577.8|34584.1|34579.3|34581.1|34576.3|18
1693265400000|2023-08-28 23:30:00|34583.1|34578.3|34580.6|34575.8|34585.6|34580.8|34580.1|34575.3|36
1693265700000|2023-08-28 23:35:00|34581.1|34576.3|34578.6|34573.8|34581.1|34576.3|34578.6|34573.8|11
1693266000000|2023-08-28 23:40:00|34578.1|34573.3|34583.1|34578.3|34583.6|34578.8|34577.6|34572.8|22
1693266300000|2023-08-28 23:45:00|34583.6|34578.8|34580.6|34575.8|34583.6|34578.8|34578.6|34573.8|30
1693266600000|2023-08-28 23:50:00|34580.1|34575.3|34575.6|34570.8|34580.1|34575.3|34574.6|34569.8|51
1693266900000|2023-08-28 23:55:00|34575.1|34570.3|34575.6|34570.8|34577.6|34572.8|34572.6|34567.8|34
1693267200000|2023-08-29 00:00:00|34576.1|34571.3|34565.6|34560.8|34577.6|34572.8|34564.1|34559.3|156
1693267500000|2023-08-29 00:05:00|34566.1|34561.3|34558.6|34553.8|34566.6|34561.8|34554.6|34549.8|144
1693267800000|2023-08-29 00:10:00|34559.1|34554.3|34568.1|34563.3|34568.6|34563.8|34558.6|34553.8|111
1693268100000|2023-08-29 00:15:00|34569.1|34564.3|34570.6|34565.8|34574.6|34569.8|34567.6|34562.8|94
1693268400000|2023-08-29 00:20:00|34570.1|34565.3|34575.6|34570.8|34578.6|34573.8|34570.1|34565.3|48
1693268700000|2023-08-29 00:25:00|34575.1|34570.3|34574.6|34569.8|34577.1|34572.3|34573.1|34568.3|33
1693269000000|2023-08-29 00:30:00|34575.1|34570.3|34575.6|34570.8|34581.1|34576.3|34574.1|34569.3|45
1693269300000|2023-08-29 00:35:00|34576.1|34571.3|34580.6|34575.8|34581.1|34576.3|34576.1|34571.3|27
1693269600000|2023-08-29 00:40:00|34580.1|34575.3|34575.6|34570.8|34581.6|34576.8|34573.1|34568.3|33
1693269900000|2023-08-29 00:45:00|34575.1|34570.3|34577.6|34572.8|34581.6|34576.8|34574.1|34569.3|40
1693270200000|2023-08-29 00:50:00|34577.1|34572.3|34581.1|34576.3|34583.6|34578.8|34576.6|34571.8|118
1693270500000|2023-08-29 00:55:00|34580.6|34575.8|34580.6|34575.8|34582.6|34577.8|34579.6|34574.8|16
1693270800000|2023-08-29 01:00:00|34580.1|34575.3|34575.6|34570.8|34581.6|34576.8|34573.6|34568.8|46
1693271100000|2023-08-29 01:05:00|34575.1|34570.3|34578.6|34573.8|34579.6|34574.8|34573.6|34568.8|29
1693271400000|2023-08-29 01:10:00|34578.1|34573.3|34575.6|34570.8|34578.1|34573.3|34572.6|34567.8|21
1693271700000|2023-08-29 01:15:00|34575.1|34570.3|34581.6|34576.8|34584.1|34579.3|34574.1|34569.3|35
1693272000000|2023-08-29 01:20:00|34581.1|34576.3|34572.6|34567.8|34581.1|34576.3|34569.1|34564.3|42
1693272300000|2023-08-29 01:25:00|34572.1|34567.3|34575.6|34570.8|34577.6|34572.8|34571.6|34566.8|42
1693272600000|2023-08-29 01:30:00|34576.1|34571.3|34572.1|34567.3|34582.1|34577.3|34571.6|34566.8|98
1693272900000|2023-08-29 01:35:00|34572.6|34567.8|34569.6|34564.8|34578.6|34573.8|34568.6|34563.8|32
1693273200000|2023-08-29 01:40:00|34569.1|34564.3|34578.6|34573.8|34579.6|34574.8|34568.6|34563.8|47
1693273500000|2023-08-29 01:45:00|34578.1|34573.3|34577.1|34572.3|34587.1|34582.3|34575.6|34570.8|115
1693273800000|2023-08-29 01:50:00|34576.6|34571.8|34562.6|34557.8|34577.6|34572.8|34561.6|34556.8|81
1693274100000|2023-08-29 01:55:00|34562.1|34557.3|34554.6|34549.8|34566.1|34561.3|34552.6|34547.8|73
1693274400000|2023-08-29 02:00:00|34554.1|34549.3|34561.6|34556.8|34562.6|34557.8|34554.1|34549.3|41
1693274700000|2023-08-29 02:05:00|34562.1|34557.3|34564.6|34559.8|34566.6|34561.8|34559.6|34554.8|40
1693275000000|2023-08-29 02:10:00|34565.1|34560.3|34567.1|34562.3|34570.1|34565.3|34563.6|34558.8|46
1693275300000|2023-08-29 02:15:00|34566.6|34561.8|34561.6|34556.8|34566.6|34561.8|34561.1|34556.3|25
1693275600000|2023-08-29 02:20:00|34562.1|34557.3|34567.1|34562.3|34569.1|34564.3|34561.6|34556.8|12
1693275900000|2023-08-29 02:25:00|34567.6|34562.8|34568.6|34563.8|34569.6|34564.8|34565.1|34560.3|20
1693276200000|2023-08-29 02:30:00|34568.1|34563.3|34567.6|34562.8|34569.6|34564.8|34564.6|34559.8|21
1693276500000|2023-08-29 02:35:00|34568.1|34563.3|34571.6|34566.8|34572.6|34567.8|34566.6|34561.8|37
1693276800000|2023-08-29 02:40:00|34571.1|34566.3|34570.1|34565.3|34571.6|34566.8|34567.1|34562.3|32
1693277100000|2023-08-29 02:45:00|34569.6|34564.8|34569.6|34564.8|34570.6|34565.8|34567.1|34562.3|29
1693277400000|2023-08-29 02:50:00|34570.1|34565.3|34567.6|34562.8|34571.6|34566.8|34566.6|34561.8|20
1693277700000|2023-08-29 02:55:00|34567.1|34562.3|34574.1|34569.3|34574.1|34569.3|34565.6|34560.8|14
1693278000000|2023-08-29 03:00:00|34573.6|34568.8|34570.6|34565.8|34574.6|34569.8|34569.1|34564.3|57
1693278300000|2023-08-29 03:05:00|34570.1|34565.3|34569.6|34564.8|34573.1|34568.3|34569.1|34564.3|17
1693278600000|2023-08-29 03:10:00|34569.1|34564.3|34570.6|34565.8|34571.6|34566.8|34566.1|34561.3|48
1693278900000|2023-08-29 03:15:00|34570.1|34565.3|34572.6|34567.8|34572.6|34567.8|34569.1|34564.3|20
1693279200000|2023-08-29 03:20:00|34573.1|34568.3|34572.1|34567.3|34574.6|34569.8|34570.1|34565.3|68
1693279500000|2023-08-29 03:25:00|34572.6|34567.8|34579.1|34574.3|34580.1|34575.3|34572.1|34567.3|77
1693279800000|2023-08-29 03:30:00|34578.6|34573.8|34576.1|34571.3|34580.1|34575.3|34576.1|34571.3|49
1693280100000|2023-08-29 03:35:00|34576.6|34571.8|34579.1|34574.3|34579.6|34574.8|34575.1|34570.3|50
1693280400000|2023-08-29 03:40:00|34579.6|34574.8|34578.1|34573.3|34581.1|34576.3|34577.6|34572.8|28
1693280700000|2023-08-29 03:45:00|34577.6|34572.8|34580.6|34575.8|34580.6|34575.8|34576.1|34571.3|28
1693281000000|2023-08-29 03:50:00|34580.1|34575.3|34576.1|34571.3|34580.1|34575.3|34576.1|34571.3|44
1693281300000|2023-08-29 03:55:00|34575.6|34570.8|34577.6|34572.8|34580.1|34575.3|34574.6|34569.8|50
1693281600000|2023-08-29 04:00:00|34577.1|34572.3|34578.6|34573.8|34580.6|34575.8|34576.1|34571.3|21
1693281900000|2023-08-29 04:05:00|34579.1|34574.3|34575.6|34570.8|34580.1|34575.3|34575.1|34570.3|30
1693282200000|2023-08-29 04:10:00|34575.1|34570.3|34575.6|34570.8|34576.1|34571.3|34574.1|34569.3|33
1693282500000|2023-08-29 04:15:00|34575.1|34570.3|34575.6|34570.8|34577.6|34572.8|34574.1|34569.3|28
1693282800000|2023-08-29 04:20:00|34575.1|34570.3|34579.1|34574.3|34579.1|34574.3|34575.1|34570.3|24
1693283100000|2023-08-29 04:25:00|34579.6|34574.8|34581.1|34576.3|34585.1|34580.3|34579.6|34574.8|40
1693283400000|2023-08-29 04:30:00|34581.6|34576.8|34579.6|34574.8|34581.6|34576.8|34578.1|34573.3|14
1693283700000|2023-08-29 04:35:00|34579.1|34574.3|34575.6|34570.8|34579.6|34574.8|34575.1|34570.3|56
1693284000000|2023-08-29 04:40:00|34575.1|34570.3|34574.1|34569.3|34577.6|34572.8|34573.1|34568.3|40
1693284300000|2023-08-29 04:45:00|34574.6|34569.8|34573.6|34568.8|34575.1|34570.3|34572.1|34567.3|19
1693284600000|2023-08-29 04:50:00|34573.1|34568.3|34573.1|34568.3|34575.1|34570.3|34573.1|34568.3|9
1693284900000|2023-08-29 04:55:00|34574.6|34569.8|34574.1|34569.3|34576.1|34571.3|34573.6|34568.8|39
1693285200000|2023-08-29 05:00:00|34574.6|34569.8|34576.6|34571.8|34577.6|34572.8|34574.1|34569.3|46
1693285500000|2023-08-29 05:05:00|34577.1|34572.3|34583.6|34578.8|34583.6|34578.8|34573.6|34568.8|67
1693285800000|2023-08-29 05:10:00|34583.1|34578.3|34589.1|34584.3|34590.6|34585.8|34581.1|34576.3|137
1693286100000|2023-08-29 05:15:00|34589.6|34584.8|34589.1|34584.3|34590.6|34585.8|34585.6|34580.8|56
1693286400000|2023-08-29 05:20:00|34589.6|34584.8|34594.1|34589.3|34597.1|34592.3|34587.6|34582.8|144
1693286700000|2023-08-29 05:25:00|34594.6|34589.8|34593.6|34588.8|34597.6|34592.8|34593.1|34588.3|27
1693287000000|2023-08-29 05:30:00|34594.1|34589.3|34592.6|34587.8|34594.6|34589.8|34589.1|34584.3|38
1693287300000|2023-08-29 05:35:00|34593.1|34588.3|34596.1|34591.3|34597.1|34592.3|34593.1|34588.3|37
1693287600000|2023-08-29 05:40:00|34596.6|34591.8|34590.6|34585.8|34596.6|34591.8|34590.1|34585.3|36
1693287900000|2023-08-29 05:45:00|34591.1|34586.3|34596.1|34591.3|34597.6|34592.8|34590.6|34585.8|56
1693288200000|2023-08-29 05:50:00|34595.6|34590.8|34595.6|34590.8|34598.1|34593.3|34594.1|34589.3|39
1693288500000|2023-08-29 05:55:00|34595.1|34590.3|34599.6|34594.8|34600.6|34595.8|34593.1|34588.3|72
1693288800000|2023-08-29 06:00:00|34599|34595.4|34602|34598.4|34609|34605.4|34596|34592.4|281
1693289100000|2023-08-29 06:05:00|34601.5|34597.9|34603|34599.4|34610.5|34606.9|34601|34597.4|94
1693289400000|2023-08-29 06:10:00|34603.5|34599.9|34590.5|34586.9|34608|34604.4|34589|34585.4|170
1693289700000|2023-08-29 06:15:00|34591|34587.4|34592|34588.4|34598|34594.4|34589.5|34585.9|92
1693290000000|2023-08-29 06:20:00|34592.5|34588.9|34592|34588.4|34596.5|34592.9|34589|34585.4|113
1693290300000|2023-08-29 06:25:00|34591.5|34587.9|34593.5|34589.9|34595|34591.4|34590|34586.4|57
1693290600000|2023-08-29 06:30:00|34593|34589.4|34596|34592.4|34598.5|34594.9|34591.5|34587.9|158
1693290900000|2023-08-29 06:35:00|34596.5|34592.9|34599.5|34595.9|34605.5|34601.9|34596.5|34592.9|134
1693291200000|2023-08-29 06:40:00|34600.5|34596.9|34601|34597.4|34614.5|34610.9|34599|34595.4|238
1693291500000|2023-08-29 06:45:00|34601.5|34597.9|34592|34588.4|34601.5|34597.9|34592|34588.4|109
1693291800000|2023-08-29 06:50:00|34592.5|34588.9|34582|34578.4|34593|34589.4|34580.5|34576.9|141
1693292100000|2023-08-29 06:55:00|34581.5|34577.9|34587.5|34583.9|34588.5|34584.9|34579.5|34575.9|254
1693292400000|2023-08-29 07:00:00|34587|34583.4|34597|34593.4|34602|34598.4|34582.5|34578.9|333
1693292700000|2023-08-29 07:05:00|34596.5|34592.9|34599|34595.4|34603|34599.4|34592|34588.4|578
1693293000000|2023-08-29 07:10:00|34598.5|34594.9|34595|34591.4|34599.5|34595.9|34582.5|34578.9|529
1693293300000|2023-08-29 07:15:00|34594.5|34590.9|34592|34588.4|34597.5|34593.9|34589|34585.4|218
1693293600000|2023-08-29 07:20:00|34592.5|34588.9|34605.5|34601.9|34608|34604.4|34588.5|34584.9|207
1693293900000|2023-08-29 07:25:00|34606|34602.4|34626|34622.4|34630|34626.4|34605.5|34601.9|235
1693294200000|2023-08-29 07:30:00|34625.5|34621.9|34632|34628.4|34641.5|34637.9|34625.5|34621.9|374
1693294500000|2023-08-29 07:35:00|34631.5|34627.9|34625|34621.4|34635|34631.4|34618|34614.4|778
1693294800000|2023-08-29 07:40:00|34625.5|34621.9|34615.5|34611.9|34626|34622.4|34611|34607.4|666
1693295100000|2023-08-29 07:45:00|34616.5|34612.9|34610|34606.4|34620|34616.4|34609|34605.4|341
1693295400000|2023-08-29 07:50:00|34610.5|34606.9|34561.5|34557.9|34611|34607.4|34561.5|34557.9|509
1693295700000|2023-08-29 07:55:00|34562|34558.4|34551|34547.4|34564.5|34560.9|34542|34538.4|798
1693296000000|2023-08-29 08:00:00|34551.5|34547.9|34560.5|34556.9|34570|34566.4|34547.5|34543.9|539
1693296300000|2023-08-29 08:05:00|34560|34556.4|34560|34556.4|34567|34563.4|34555.5|34551.9|302
1693296600000|2023-08-29 08:10:00|34559.5|34555.9|34548|34544.4|34560|34556.4|34538|34534.4|618
1693296900000|2023-08-29 08:15:00|34548.5|34544.9|34561|34557.4|34568.5|34564.9|34547|34543.4|529
1693297200000|2023-08-29 08:20:00|34560.5|34556.9|34567|34563.4|34576|34572.4|34559|34555.4|547
1693297500000|2023-08-29 08:25:00|34567.5|34563.9|34561|34557.4|34569.5|34565.9|34559|34555.4|330
1693297800000|2023-08-29 08:30:00|34560.5|34556.9|34577|34573.4|34580.5|34576.9|34557|34553.4|230
1693298100000|2023-08-29 08:35:00|34577.5|34573.9|34569|34565.4|34586|34582.4|34567|34563.4|207
1693298400000|2023-08-29 08:40:00|34568.5|34564.9|34572|34568.4|34573|34569.4|34565|34561.4|88
1693298700000|2023-08-29 08:45:00|34571.5|34567.9|34571|34567.4|34576|34572.4|34566.5|34562.9|74
1693299000000|2023-08-29 08:50:00|34571.5|34567.9|34552|34548.4|34572|34568.4|34547|34543.4|156
1693299300000|2023-08-29 08:55:00|34552.5|34548.9|34540|34536.4|34574.5|34570.9|34538|34534.4|599
1693299600000|2023-08-29 09:00:00|34540.5|34536.9|34554|34550.4|34556|34552.4|34534.5|34530.9|231
1693299900000|2023-08-29 09:05:00|34553.5|34549.9|34569|34565.4|34569|34565.4|34551|34547.4|144
1693300200000|2023-08-29 09:10:00|34569.5|34565.9|34570|34566.4|34574.5|34570.9|34566.5|34562.9|104
1693300500000|2023-08-29 09:15:00|34569.5|34565.9|34552.5|34548.9|34571|34567.4|34549|34545.4|152
1693300800000|2023-08-29 09:20:00|34553|34549.4|34555|34551.4|34559.5|34555.9|34549|34545.4|157
1693301100000|2023-08-29 09:25:00|34554.5|34550.9|34562.5|34558.9|34565|34561.4|34554|34550.4|98
1693301400000|2023-08-29 09:30:00|34563|34559.4|34566|34562.4|34570.5|34566.9|34558|34554.4|146
1693301700000|2023-08-29 09:35:00|34565.5|34561.9|34578|34574.4|34581.5|34577.9|34563|34559.4|131
1693302000000|2023-08-29 09:40:00|34577|34573.4|34584.5|34580.9|34587|34583.4|34573.5|34569.9|138
1693302300000|2023-08-29 09:45:00|34585.5|34581.9|34597|34593.4|34598|34594.4|34583|34579.4|174
1693302600000|2023-08-29 09:50:00|34596.5|34592.9|34606|34602.4|34607.5|34603.9|34589.5|34585.9|243
1693302900000|2023-08-29 09:55:00|34606.5|34602.9|34608|34604.4|34613.5|34609.9|34605.5|34601.9|214
1693303200000|2023-08-29 10:00:00|34608.5|34604.9|34600|34596.4|34613|34609.4|34597.5|34593.9|234
1693303500000|2023-08-29 10:05:00|34601.5|34597.9|34606|34602.4|34609.5|34605.9|34599|34595.4|187
1693303800000|2023-08-29 10:10:00|34606.5|34602.9|34593|34589.4|34607.5|34603.9|34586.5|34582.9|224
1693304100000|2023-08-29 10:15:00|34593.5|34589.9|34571|34567.4|34593.5|34589.9|34568.5|34564.9|347
1693304400000|2023-08-29 10:20:00|34570.5|34566.9|34583.5|34579.9|34585.5|34581.9|34568.5|34564.9|167
1693304700000|2023-08-29 10:25:00|34584|34580.4|34579|34575.4|34586|34582.4|34575|34571.4|111
1693305000000|2023-08-29 10:30:00|34578.5|34574.9|34580|34576.4|34585|34581.4|34574.5|34570.9|121
1693305300000|2023-08-29 10:35:00|34579.5|34575.9|34573|34569.4|34582|34578.4|34568|34564.4|175
1693305600000|2023-08-29 10:40:00|34573.5|34569.9|34572|34568.4|34577.5|34573.9|34566.5|34562.9|133
1693305900000|2023-08-29 10:45:00|34571.5|34567.9|34561|34557.4|34572|34568.4|34558.5|34554.9|167
1693306200000|2023-08-29 10:50:00|34560.5|34556.9|34556.5|34552.9|34562.5|34558.9|34551.5|34547.9|128
1693306500000|2023-08-29 10:55:00|34556|34552.4|34550.5|34546.9|34561.5|34557.9|34550|34546.4|220
1693306800000|2023-08-29 11:00:00|34550|34546.4|34559|34555.4|34562.5|34558.9|34548.5|34544.9|208
1693307100000|2023-08-29 11:05:00|34558.5|34554.9|34567|34563.4|34570|34566.4|34557|34553.4|173
1693307400000|2023-08-29 11:10:00|34567.5|34563.9|34563.5|34559.9|34574|34570.4|34561|34557.4|125
1693307700000|2023-08-29 11:15:00|34564.5|34560.9|34558|34554.4|34567.5|34563.9|34557|34553.4|155
1693308000000|2023-08-29 11:20:00|34558.5|34554.9|34563.5|34559.9|34572|34568.4|34558.5|34554.9|106
1693308300000|2023-08-29 11:25:00|34564|34560.4|34549.5|34545.9|34565|34561.4|34548.5|34544.9|168
1693308600000|2023-08-29 11:30:00|34549|34545.4|34557|34553.4|34559|34555.4|34546|34542.4|323
1693308900000|2023-08-29 11:35:00|34556.5|34552.9|34534.5|34530.9|34557.5|34553.9|34527|34523.4|435
1693309200000|2023-08-29 11:40:00|34534|34530.4|34531|34527.4|34537|34533.4|34529|34525.4|199
1693309500000|2023-08-29 11:45:00|34530|34526.4|34539|34535.4|34541|34537.4|34521.5|34517.9|318
1693309800000|2023-08-29 11:50:00|34538.5|34534.9|34537|34533.4|34540|34536.4|34531|34527.4|160
1693310100000|2023-08-29 11:55:00|34537.5|34533.9|34531|34527.4|34537.5|34533.9|34527.5|34523.9|194
1693310400000|2023-08-29 12:00:00|34530.5|34526.9|34539|34535.4|34541|34537.4|34526.5|34522.9|237
1693310700000|2023-08-29 12:05:00|34539.5|34535.9|34554|34550.4|34555.5|34551.9|34539|34535.4|250
1693311000000|2023-08-29 12:10:00|34554.5|34550.9|34539|34535.4|34557|34553.4|34536|34532.4|214
1693311300000|2023-08-29 12:15:00|34538.5|34534.9|34528|34524.4|34548|34544.4|34527|34523.4|241
1693311600000|2023-08-29 12:20:00|34527.5|34523.9|34520|34516.4|34531|34527.4|34516|34512.4|394
1693311900000|2023-08-29 12:25:00|34520.5|34516.9|34500.5|34496.9|34524|34520.4|34499.5|34495.9|547
1693312200000|2023-08-29 12:30:00|34500|34496.4|34516|34512.4|34521|34517.4|34495|34491.4|447
1693312500000|2023-08-29 12:35:00|34515.5|34511.9|34524.5|34520.9|34525|34521.4|34509.5|34505.9|307
1693312800000|2023-08-29 12:40:00|34524|34520.4|34535|34531.4|34536|34532.4|34518|34514.4|343
1693313100000|2023-08-29 12:45:00|34535.5|34531.9|34527|34523.4|34536.5|34532.9|34517|34513.4|337
1693313400000|2023-08-29 12:50:00|34526.5|34522.9|34527|34523.4|34544|34540.4|34525|34521.4|554
1693313700000|2023-08-29 12:55:00|34527.5|34523.9|34532|34528.4|34538|34534.4|34524|34520.4|352
1693314000000|2023-08-29 13:00:00|34533|34529.4|34520|34516.4|34534|34530.4|34518.5|34514.9|318
1693314300000|2023-08-29 13:05:00|34519.5|34515.9|34534|34530.4|34539|34535.4|34517|34513.4|198
1693314600000|2023-08-29 13:10:00|34534.5|34530.9|34523|34519.4|34534.5|34530.9|34516.5|34512.9|244
1693314900000|2023-08-29 13:15:00|34523.5|34519.9|34531|34527.4|34531|34527.4|34509.5|34505.9|281
1693315200000|2023-08-29 13:20:00|34530.5|34526.9|34538|34534.4|34547.5|34543.9|34527|34523.4|298
1693315500000|2023-08-29 13:25:00|34535|34531.4|34547.5|34543.9|34549|34545.4|34531|34527.4|565
1693315800000|2023-08-29 13:30:00|34546.9|34544.5|34544.4|34542|34560.9|34558.5|34526.4|34524|4815
1693316100000|2023-08-29 13:35:00|34544.9|34542.5|34590.9|34588.5|34595.9|34593.5|34532.4|34530|3024
1693316400000|2023-08-29 13:40:00|34589.9|34587.5|34611.9|34609.5|34617.4|34615|34580.9|34578.5|3379
1693316700000|2023-08-29 13:45:00|34612.4|34610|34637.4|34635|34652.9|34650.5|34607.9|34605.5|3502
1693317000000|2023-08-29 13:50:00|34637.9|34635.5|34628.9|34626.5|34641.9|34639.5|34611.4|34609|2046
1693317300000|2023-08-29 13:55:00|34628.4|34626|34618.9|34616.5|34633.4|34631|34603.9|34601.5|1350
1693317600000|2023-08-29 14:00:00|34619.9|34617.5|34670.9|34668.5|34688.9|34686.5|34619.9|34617.5|6963
1693317900000|2023-08-29 14:05:00|34673.9|34671.5|34669.4|34667|34687.9|34685.5|34659.9|34657.5|3664
1693318200000|2023-08-29 14:10:00|34668.9|34666.5|34653.4|34651|34672.4|34670|34622.9|34620.5|3375
1693318500000|2023-08-29 14:15:00|34652.9|34650.5|34692.9|34690.5|34708.9|34706.5|34650.9|34648.5|3491
1693318800000|2023-08-29 14:20:00|34692.4|34690|34704.4|34702|34708.9|34706.5|34684.4|34682|1971
1693319100000|2023-08-29 14:25:00|34703.9|34701.5|34683.4|34681|34704.9|34702.5|34680.9|34678.5|1564
1693319400000|2023-08-29 14:30:00|34683.9|34681.5|34723.9|34721.5|34734.9|34732.5|34682.9|34680.5|2781
1693319700000|2023-08-29 14:35:00|34724.4|34722|34645.9|34643.5|34728.4|34726|34641.9|34639.5|3436
1693320000000|2023-08-29 14:40:00|34644.9|34642.5|34632.9|34630.5|34658.4|34656|34628.9|34626.5|2574
1693320300000|2023-08-29 14:45:00|34633.4|34631|34633.4|34631|34638.9|34636.5|34602.9|34600.5|2319
1693320600000|2023-08-29 14:50:00|34634.4|34632|34619.4|34617|34656.9|34654.5|34618.9|34616.5|1312
1693320900000|2023-08-29 14:55:00|34619.9|34617.5|34637.9|34635.5|34640.4|34638|34607.4|34605|846
1693321200000|2023-08-29 15:00:00|34638.4|34636|34644.9|34642.5|34650.9|34648.5|34626.9|34624.5|1134
1693321500000|2023-08-29 15:05:00|34645.4|34643|34658.4|34656|34662.9|34660.5|34636.9|34634.5|786
1693321800000|2023-08-29 15:10:00|34658.9|34656.5|34664.4|34662|34666.4|34664|34645.4|34643|617
1693322100000|2023-08-29 15:15:00|34663.9|34661.5|34672.4|34670|34676.9|34674.5|34661.4|34659|771
1693322400000|2023-08-29 15:20:00|34672.9|34670.5|34697.4|34695|34700.4|34698|34667.4|34665|974
1693322700000|2023-08-29 15:25:00|34697.9|34695.5|34699.4|34697|34707.9|34705.5|34688.9|34686.5|793
1693323000000|2023-08-29 15:30:00|34699.9|34697.5|34719.4|34717|34721.9|34719.5|34698.4|34696|984
1693323300000|2023-08-29 15:35:00|34718.4|34716|34744.9|34742.5|34745.9|34743.5|34714.9|34712.5|1834
1693323600000|2023-08-29 15:40:00|34746.7|34744.3|34768.2|34765.8|34772.2|34769.8|34742.7|34740.3|1558
1693323900000|2023-08-29 15:45:00|34767.7|34765.3|34748.7|34746.3|34774.7|34772.3|34743.7|34741.3|1729
1693324200000|2023-08-29 15:50:00|34749.7|34747.3|34761.7|34759.3|34769.7|34767.3|34748.7|34746.3|879
1693324500000|2023-08-29 15:55:00|34760.7|34758.3|34753.7|34751.3|34763.2|34760.8|34739.7|34737.3|1237
1693324800000|2023-08-29 16:00:00|34754.2|34751.8|34767.7|34765.3|34770.7|34768.3|34744.2|34741.8|733
1693325100000|2023-08-29 16:05:00|34768.2|34765.8|34760.7|34758.3|34770.7|34768.3|34750.7|34748.3|530
1693325400000|2023-08-29 16:10:00|34761.2|34758.8|34752.7|34750.3|34767.2|34764.8|34751.7|34749.3|468
1693325700000|2023-08-29 16:15:00|34752.2|34749.8|34767.2|34764.8|34779.7|34777.3|34750.2|34747.8|815
1693326000000|2023-08-29 16:20:00|34767.7|34765.3|34797.2|34794.8|34800.2|34797.8|34765.2|34762.8|1060
1693326300000|2023-08-29 16:25:00|34797.7|34795.3|34801.2|34798.8|34811.2|34808.8|34789.7|34787.3|1035
1693326600000|2023-08-29 16:30:00|34801.7|34799.3|34797.7|34795.3|34805.2|34802.8|34785.2|34782.8|658
1693326900000|2023-08-29 16:35:00|34797.2|34794.8|34784.7|34782.3|34798.7|34796.3|34779.7|34777.3|925
1693327200000|2023-08-29 16:40:00|34785.7|34783.3|34772.2|34769.8|34785.7|34783.3|34768.7|34766.3|560
1693327500000|2023-08-29 16:45:00|34772.7|34770.3|34759.2|34756.8|34772.7|34770.3|34753.2|34750.8|531
1693327800000|2023-08-29 16:50:00|34759.7|34757.3|34763.2|34760.8|34768.7|34766.3|34748.2|34745.8|532
1693328100000|2023-08-29 16:55:00|34763.7|34761.3|34776.7|34774.3|34776.7|34774.3|34763.2|34760.8|502
1693328400000|2023-08-29 17:00:00|34777.2|34774.8|34797.2|34794.8|34800.2|34797.8|34769.2|34766.8|812
1693328700000|2023-08-29 17:05:00|34796.7|34794.3|34796.2|34793.8|34797.7|34795.3|34788.7|34786.3|623
1693329000000|2023-08-29 17:10:00|34796.7|34794.3|34797.2|34794.8|34804.2|34801.8|34776.7|34774.3|677
1693329300000|2023-08-29 17:15:00|34797.7|34795.3|34785.2|34782.8|34801.2|34798.8|34783.7|34781.3|886
1693329600000|2023-08-29 17:20:00|34785.7|34783.3|34804.2|34801.8|34804.7|34802.3|34778.2|34775.8|543
1693329900000|2023-08-29 17:25:00|34804.7|34802.3|34798.7|34796.3|34807.7|34805.3|34794.2|34791.8|458
1693330200000|2023-08-29 17:30:00|34799.2|34796.8|34797.7|34795.3|34805.7|34803.3|34794.7|34792.3|263
1693330500000|2023-08-29 17:35:00|34798.2|34795.8|34822.2|34819.8|34826.7|34824.3|34796.2|34793.8|1474
1693330800000|2023-08-29 17:40:00|34822.7|34820.3|34813.7|34811.3|34827.7|34825.3|34811.2|34808.8|514
1693331100000|2023-08-29 17:45:00|34813.2|34810.8|34811.7|34809.3|34824.7|34822.3|34810.7|34808.3|435
1693331400000|2023-08-29 17:50:00|34811.2|34808.8|34789.2|34786.8|34818.7|34816.3|34781.2|34778.8|2209
1693331700000|2023-08-29 17:55:00|34789.7|34787.3|34790.7|34788.3|34795.7|34793.3|34761.2|34758.8|1534
1693332000000|2023-08-29 18:00:00|34791.2|34788.8|34792.2|34789.8|34798.2|34795.8|34780.7|34778.3|628
1693332300000|2023-08-29 18:05:00|34791.7|34789.3|34800.7|34798.3|34800.7|34798.3|34786.2|34783.8|286
1693332600000|2023-08-29 18:10:00|34801.2|34798.8|34788.2|34785.8|34806.2|34803.8|34785.2|34782.8|929
1693332900000|2023-08-29 18:15:00|34787.7|34785.3|34793.2|34790.8|34793.7|34791.3|34776.7|34774.3|477
1693333200000|2023-08-29 18:20:00|34793.4|34791|34790.4|34788|34812.4|34810|34787.9|34785.5|921
1693333500000|2023-08-29 18:25:00|34790.9|34788.5|34792.4|34790|34803.9|34801.5|34771.4|34769|1052
1693333800000|2023-08-29 18:30:00|34792.9|34790.5|34808.4|34806|34811.4|34809|34786.4|34784|538
1693334100000|2023-08-29 18:35:00|34807.9|34805.5|34795.9|34793.5|34828.4|34826|34794.9|34792.5|1415
1693334400000|2023-08-29 18:40:00|34796.9|34794.5|34819.4|34817|34820.4|34818|34794.4|34792|393
1693334700000|2023-08-29 18:45:00|34819.9|34817.5|34809.4|34807|34825.4|34823|34803.4|34801|692
1693335000000|2023-08-29 18:50:00|34809.9|34807.5|34794.4|34792|34814.4|34812|34786.4|34784|757
1693335300000|2023-08-29 18:55:00|34794.9|34792.5|34791.9|34789.5|34799.4|34797|34775.4|34773|875
1693335600000|2023-08-29 19:00:00|34791.4|34789|34793.4|34791|34798.9|34796.5|34765.9|34763.5|1261
1693335900000|2023-08-29 19:05:00|34792.9|34790.5|34784.9|34782.5|34799.4|34797|34778.9|34776.5|668
1693336200000|2023-08-29 19:10:00|34785.4|34783|34794.9|34792.5|34799.9|34797.5|34778.9|34776.5|701
1693336500000|2023-08-29 19:15:00|34794.4|34792|34814.4|34812|34815.4|34813|34790.9|34788.5|849
1693336800000|2023-08-29 19:20:00|34813.9|34811.5|34821.9|34819.5|34823.9|34821.5|34802.9|34800.5|906
1693337100000|2023-08-29 19:25:00|34821.4|34819|34831.9|34829.5|34839.4|34837|34820.9|34818.5|928
1693337400000|2023-08-29 19:30:00|34830.9|34828.5|34829.4|34827|34837.9|34835.5|34816.4|34814|1165
1693337700000|2023-08-29 19:35:00|34828.9|34826.5|34829.9|34827.5|34838.4|34836|34825.9|34823.5|734
1693338000000|2023-08-29 19:40:00|34830.8|34828.4|34858.8|34856.4|34861.8|34859.4|34828.8|34826.4|1234
1693338300000|2023-08-29 19:45:00|34857.3|34854.9|34842.3|34839.9|34866.8|34864.4|34831.3|34828.9|1453
1693338600000|2023-08-29 19:50:00|34848.3|34845.9|34838.3|34835.9|34849.8|34847.4|34825.8|34823.4|1571
1693338900000|2023-08-29 19:55:00|34837.8|34835.4|34857.3|34854.9|34866.8|34864.4|34829.8|34827.4|4435
1693339200000|2023-08-29 20:00:00|34820.8|34818.4|34828|34823.2|34831|34826.2|34815.5|34810.7|1281
1693339500000|2023-08-29 20:05:00|34828.5|34823.7|34830|34825.2|34831.5|34826.7|34822|34817.2|433
1693339800000|2023-08-29 20:10:00|34829.5|34824.7|34830|34825.2|34832.5|34827.7|34825.5|34820.7|348
1693340100000|2023-08-29 20:15:00|34829.5|34824.7|34842|34837.2|34843|34838.2|34828.5|34823.7|274
1693340400000|2023-08-29 20:20:00|34842.5|34837.7|34841|34836.2|34845|34840.2|34840|34835.2|128
1693340700000|2023-08-29 20:25:00|34840.5|34835.7|34838|34833.2|34841|34836.2|34837|34832.2|127
1693341000000|2023-08-29 20:30:00|34838.5|34833.7|34835|34830.2|34842|34837.2|34834.5|34829.7|97
1693341300000|2023-08-29 20:35:00|34834.5|34829.7|34837|34832.2|34837.5|34832.7|34834.5|34829.7|76
1693341600000|2023-08-29 20:40:00|34838|34833.2|34834.5|34829.7|34838.5|34833.7|34833.5|34828.7|66
1693341900000|2023-08-29 20:45:00|34834|34829.2|34832|34827.2|34836.5|34831.7|34832|34827.2|73
1693342200000|2023-08-29 20:50:00|34831|34826.2|34835.5|34830.7|34836|34831.2|34829.5|34824.7|82
1693342500000|2023-08-29 20:55:00|34836|34831.2|34840.3|34830.5|34840.6|34835.2|34835.5|34829.7|152
1693342800000|2023-08-29 21:00:00|34839.8|34830|34838.4|34828.6|34840.6|34830.8|34838.4|34828.6|0
1693343100000|2023-08-29 21:05:00|34838.3|34828.5|34838|34828.2|34838.9|34829.1|34837.6|34827.8|0
1693343400000|2023-08-29 21:10:00|34838.3|34828.5|34839.4|34829.6|34839.4|34829.6|34837.7|34827.9|0
1693343700000|2023-08-29 21:15:00|34838|34828.2|34837.7|34827.9|34838.5|34828.7|34837.4|34827.6|0
1693344000000|2023-08-29 21:20:00|34838.3|34828.5|34838.8|34829|34840.8|34831|34837.7|34827.9|0
1693344300000|2023-08-29 21:25:00|34839.4|34829.6|34841.5|34831.7|34844.7|34834.9|34838.8|34829|0
1693344600000|2023-08-29 21:30:00|34842.3|34832.5|34845.1|34835.3|34845.1|34835.3|34842.3|34832.5|0
1693344900000|2023-08-29 21:35:00|34845.8|34836|34853|34843.2|34853|34843.2|34843.9|34834.1|0
1693345200000|2023-08-29 21:40:00|34853.8|34844|34851.9|34842.1|34853.9|34844.1|34851.6|34841.8|0
1693345500000|2023-08-29 21:45:00|34851.8|34842|34850.3|34840.5|34851.8|34842|34850.1|34840.3|0
1693345800000|2023-08-29 21:50:00|34850.2|34840.4|34851.7|34841.9|34851.7|34841.9|34850.2|34840.4|0
1693346100000|2023-08-29 21:55:00|34854.2|34844.4|34855.6|34845.8|34855.6|34845.8|34851.6|34841.8|0
1693346400000|2023-08-29 22:00:00|34846|34841.2|34846.5|34841.7|34852|34847.2|34833.5|34828.7|205
1693346700000|2023-08-29 22:05:00|34847|34842.2|34858|34853.2|34859|34854.2|34844.5|34839.7|101
1693347000000|2023-08-29 22:10:00|34858.5|34853.7|34855|34850.2|34859|34854.2|34852.5|34847.7|40
1693347300000|2023-08-29 22:15:00|34854.5|34849.7|34856|34851.2|34857|34852.2|34852|34847.2|19
1693347600000|2023-08-29 22:20:00|34855.5|34850.7|34859.5|34854.7|34860|34855.2|34855|34850.2|50
1693347900000|2023-08-29 22:25:00|34859|34854.2|34860|34855.2|34861|34856.2|34858.5|34853.7|27
1693348200000|2023-08-29 22:30:00|34859.5|34854.7|34859|34854.2|34861|34856.2|34858|34853.2|32
1693348500000|2023-08-29 22:35:00|34858.5|34853.7|34855|34850.2|34861.5|34856.7|34855|34850.2|28
1693348800000|2023-08-29 22:40:00|34855.5|34850.7|34849.5|34844.7|34855.5|34850.7|34847.5|34842.7|48
1693349100000|2023-08-29 22:45:00|34849|34844.2|34849|34844.2|34852.5|34847.7|34846.5|34841.7|28
1693349400000|2023-08-29 22:50:00|34848.5|34843.7|34845|34840.2|34850|34845.2|34845|34840.2|18
1693349700000|2023-08-29 22:55:00|34845.5|34840.7|34846.5|34841.7|34848|34843.2|34843|34838.2|27
1693350000000|2023-08-29 23:00:00|34847|34842.2|34850.5|34845.7|34851|34846.2|34844.5|34839.7|49
1693350300000|2023-08-29 23:05:00|34849.5|34844.7|34852|34847.2|34852.5|34847.7|34848|34843.2|27
1693350600000|2023-08-29 23:10:00|34851.5|34846.7|34846|34841.2|34852|34847.2|34844.5|34839.7|115
1693350900000|2023-08-29 23:15:00|34845.5|34840.7|34846|34841.2|34846|34841.2|34840|34835.2|42
1693351200000|2023-08-29 23:20:00|34845.5|34840.7|34846|34841.2|34847|34842.2|34842|34837.2|33
1693351500000|2023-08-29 23:25:00|34845.5|34840.7|34841|34836.2|34845.5|34840.7|34840|34835.2|18
1693351800000|2023-08-29 23:30:00|34840.5|34835.7|34841|34836.2|34846|34841.2|34840.5|34835.7|95
1693352100000|2023-08-29 23:35:00|34840.5|34835.7|34838|34833.2|34842|34837.2|34838|34833.2|46
1693352400000|2023-08-29 23:40:00|34838.5|34833.7|34842|34837.2|34843.5|34838.7|34838.5|34833.7|43
1693352700000|2023-08-29 23:45:00|34841.5|34836.7|34839.5|34834.7|34842|34837.2|34838|34833.2|46
1693353000000|2023-08-29 23:50:00|34840|34835.2|34839|34834.2|34841|34836.2|34836|34831.2|46
1693353300000|2023-08-29 23:55:00|34839.5|34834.7|34839|34834.2|34842|34837.2|34838|34833.2|42
1693353600000|2023-08-30 00:00:00|34838.5|34833.7|34836|34831.2|34843.5|34838.7|34835.5|34830.7|72
1693353900000|2023-08-30 00:05:00|34835.5|34830.7|34837.5|34832.7|34839|34834.2|34835.5|34830.7|31
1693354200000|2023-08-30 00:10:00|34838|34833.2|34841|34836.2|34845.5|34840.7|34837.5|34832.7|55
1693354500000|2023-08-30 00:15:00|34841.5|34836.7|34846.5|34841.7|34846.5|34841.7|34840.5|34835.7|73
1693354800000|2023-08-30 00:20:00|34847.5|34842.7|34852|34847.2|34856.5|34851.7|34846.5|34841.7|99
1693355100000|2023-08-30 00:25:00|34852.5|34847.7|34851|34846.2|34853.5|34848.7|34848|34843.2|62
1693355400000|2023-08-30 00:30:00|34851.5|34846.7|34848.5|34843.7|34852.5|34847.7|34847|34842.2|68
1693355700000|2023-08-30 00:35:00|34849|34844.2|34847|34842.2|34849.5|34844.7|34846|34841.2|48
1693356000000|2023-08-30 00:40:00|34846.5|34841.7|34842|34837.2|34847.5|34842.7|34840.5|34835.7|64
1693356300000|2023-08-30 00:45:00|34842.5|34837.7|34844|34839.2|34846.5|34841.7|34839.5|34834.7|81
1693356600000|2023-08-30 00:50:00|34844.5|34839.7|34846|34841.2|34849.5|34844.7|34843|34838.2|50
1693356900000|2023-08-30 00:55:00|34845.5|34840.7|34847.5|34842.7|34848.5|34843.7|34844|34839.2|19
1693357200000|2023-08-30 01:00:00|34848|34843.2|34843|34838.2|34849|34844.2|34841.5|34836.7|37
1693357500000|2023-08-30 01:05:00|34842.5|34837.7|34846|34841.2|34849|34844.2|34842|34837.2|21
1693357800000|2023-08-30 01:10:00|34845.5|34840.7|34846|34841.2|34847|34842.2|34842.5|34837.7|22
1693358100000|2023-08-30 01:15:00|34846.5|34841.7|34847.5|34842.7|34849.5|34844.7|34842.5|34837.7|41
1693358400000|2023-08-30 01:20:00|34847|34842.2|34850.5|34845.7|34851.5|34846.7|34844.5|34839.7|27
1693358700000|2023-08-30 01:25:00|34851|34846.2|34852|34847.2|34858.5|34853.7|34851|34846.2|145
1693359000000|2023-08-30 01:30:00|34852.5|34847.7|34849|34844.2|34857.5|34852.7|34848|34843.2|78
1693359300000|2023-08-30 01:35:00|34848.5|34843.7|34857.5|34852.7|34860|34855.2|34848|34843.2|63
1693359600000|2023-08-30 01:40:00|34857|34852.2|34854|34849.2|34858|34853.2|34850|34845.2|46
1693359900000|2023-08-30 01:45:00|34854.5|34849.7|34856|34851.2|34861|34856.2|34852.5|34847.7|46
1693360200000|2023-08-30 01:50:00|34858|34853.2|34867|34862.2|34869|34864.2|34858|34853.2|213
1693360500000|2023-08-30 01:55:00|34867.5|34862.7|34866|34861.2|34871|34866.2|34865|34860.2|72
1693360800000|2023-08-30 02:00:00|34866.5|34861.7|34867|34862.2|34871.5|34866.7|34865|34860.2|65
1693361100000|2023-08-30 02:05:00|34867.5|34862.7|34874.5|34869.7|34876.5|34871.7|34867|34862.2|84
1693361400000|2023-08-30 02:10:00|34875.5|34870.7|34880|34875.2|34882|34877.2|34874.5|34869.7|78
1693361700000|2023-08-30 02:15:00|34881|34876.2|34878.5|34873.7|34885.5|34880.7|34878.5|34873.7|96
1693362000000|2023-08-30 02:20:00|34879|34874.2|34874.5|34869.7|34880|34875.2|34872.5|34867.7|66
1693362300000|2023-08-30 02:25:00|34875|34870.2|34872.5|34867.7|34879.5|34874.7|34872.5|34867.7|40
1693362600000|2023-08-30 02:30:00|34873|34868.2|34877.5|34872.7|34879|34874.2|34872.5|34867.7|62
1693362900000|2023-08-30 02:35:00|34877|34872.2|34872.5|34867.7|34878.5|34873.7|34871|34866.2|39
1693363200000|2023-08-30 02:40:00|34872|34867.2|34872|34867.2|34872.5|34867.7|34867.5|34862.7|68
1693363500000|2023-08-30 02:45:00|34871.5|34866.7|34868.5|34863.7|34873|34868.2|34867.5|34862.7|54
1693363800000|2023-08-30 02:50:00|34868|34863.2|34866|34861.2|34868.5|34863.7|34864|34859.2|34
1693364100000|2023-08-30 02:55:00|34866.5|34861.7|34864|34859.2|34868.5|34863.7|34863.5|34858.7|48
1693364400000|2023-08-30 03:00:00|34863.5|34858.7|34869|34864.2|34870|34865.2|34863.5|34858.7|28
1693364700000|2023-08-30 03:05:00|34868.5|34863.7|34873.5|34868.7|34874|34869.2|34868|34863.2|35
1693365000000|2023-08-30 03:10:00|34872.5|34867.7|34871.5|34866.7|34872.5|34867.7|34868|34863.2|48
1693365300000|2023-08-30 03:15:00|34871|34866.2|34872.5|34867.7|34873.5|34868.7|34867.5|34862.7|53
1693365600000|2023-08-30 03:20:00|34872|34867.2|34870|34865.2|34872.5|34867.7|34869.5|34864.7|28
1693365900000|2023-08-30 03:25:00|34869.5|34864.7|34870|34865.2|34872|34867.2|34869.5|34864.7|30
1693366200000|2023-08-30 03:30:00|34869.5|34864.7|34872|34867.2|34872.5|34867.7|34865.5|34860.7|36
1693366500000|2023-08-30 03:35:00|34871.5|34866.7|34870.5|34865.7|34872.5|34867.7|34868|34863.2|28
1693366800000|2023-08-30 03:40:00|34871|34866.2|34872.5|34867.7|34872.5|34867.7|34868|34863.2|25
1693367100000|2023-08-30 03:45:00|34872|34867.2|34873.5|34868.7|34873.5|34868.7|34870.5|34865.7|25
1693367400000|2023-08-30 03:50:00|34874.5|34869.7|34873.5|34868.7|34875.5|34870.7|34872.5|34867.7|39
1693367700000|2023-08-30 03:55:00|34874.5|34869.7|34873|34868.2|34875.5|34870.7|34871|34866.2|29
1693368000000|2023-08-30 04:00:00|34872.5|34867.7|34870.5|34865.7|34873|34868.2|34867|34862.2|35
1693368300000|2023-08-30 04:05:00|34870|34865.2|34871.5|34866.7|34871.5|34866.7|34866|34861.2|40
1693368600000|2023-08-30 04:10:00|34871|34866.2|34876|34871.2|34877|34872.2|34869.5|34864.7|51
1693368900000|2023-08-30 04:15:00|34875.5|34870.7|34876|34871.2|34876|34871.2|34873|34868.2|31
1693369200000|2023-08-30 04:20:00|34876.5|34871.7|34877|34872.2|34877|34872.2|34875.5|34870.7|31
1693369500000|2023-08-30 04:25:00|34876.5|34871.7|34877.5|34872.7|34880.5|34875.7|34876|34871.2|35
1693369800000|2023-08-30 04:30:00|34878|34873.2|34872.5|34867.7|34878.5|34873.7|34872.5|34867.7|56
1693370100000|2023-08-30 04:35:00|34873|34868.2|34874|34869.2|34874|34869.2|34871.5|34866.7|12
1693370400000|2023-08-30 04:40:00|34873.5|34868.7|34869.5|34864.7|34874.5|34869.7|34868.5|34863.7|48
1693370700000|2023-08-30 04:45:00|34870.5|34865.7|34869|34864.2|34872.5|34867.7|34868.5|34863.7|39
1693371000000|2023-08-30 04:50:00|34868.5|34863.7|34866.5|34861.7|34868.5|34863.7|34864.5|34859.7|56
1693371300000|2023-08-30 04:55:00|34867|34862.2|34865|34860.2|34867.5|34862.7|34864.5|34859.7|27
1693371600000|2023-08-30 05:00:00|34864.5|34859.7|34868|34863.2|34870.5|34865.7|34864|34859.2|87
1693371900000|2023-08-30 05:05:00|34867.5|34862.7|34867|34862.2|34868.5|34863.7|34865|34860.2|29
1693372200000|2023-08-30 05:10:00|34866.5|34861.7|34868|34863.2|34868|34863.2|34863.5|34858.7|41
1693372500000|2023-08-30 05:15:00|34867.5|34862.7|34871|34866.2|34875.5|34870.7|34866.5|34861.7|144
1693372800000|2023-08-30 05:20:00|34870.5|34865.7|34871|34866.2|34873.5|34868.7|34869.5|34864.7|58
1693373100000|2023-08-30 05:25:00|34867|34862.2|34862|34857.2|34867|34862.2|34861|34856.2|103
1693373400000|2023-08-30 05:30:00|34861.5|34856.7|34851|34846.2|34866|34861.2|34851|34846.2|235
1693373700000|2023-08-30 05:35:00|34850.5|34845.7|34849|34844.2|34854|34849.2|34848.5|34843.7|18
1693374000000|2023-08-30 05:40:00|34856.5|34851.7|34856|34851.2|34861.5|34856.7|34855.5|34850.7|65
1693374300000|2023-08-30 05:45:00|34855.5|34850.7|34850|34845.2|34856.5|34851.7|34849.5|34844.7|54
1693374600000|2023-08-30 05:50:00|34849.5|34844.7|34847|34842.2|34849.5|34844.7|34838|34833.2|179
1693374900000|2023-08-30 05:55:00|34847.5|34842.7|34850.5|34845.7|34850.5|34845.7|34846|34841.2|64
1693375200000|2023-08-30 06:00:00|34849.9|34846.3|34832.4|34828.8|34850.4|34846.8|34831.9|34828.3|132
1693375500000|2023-08-30 06:05:00|34832.9|34829.3|34841.4|34837.8|34842.4|34838.8|34830.9|34827.3|159
1693375800000|2023-08-30 06:10:00|34840.9|34837.3|34837.9|34834.3|34844.4|34840.8|34837.4|34833.8|98
1693376100000|2023-08-30 06:15:00|34838.4|34834.8|34835.9|34832.3|34844.4|34840.8|34832.9|34829.3|96
1693376400000|2023-08-30 06:20:00|34836.4|34832.8|34834.9|34831.3|34838.4|34834.8|34832.4|34828.8|84
1693376700000|2023-08-30 06:25:00|34835.4|34831.8|34839.4|34835.8|34840.9|34837.3|34832.9|34829.3|74
1693377000000|2023-08-30 06:30:00|34838.9|34835.3|34833.4|34829.8|34840.4|34836.8|34830.4|34826.8|77
1693377300000|2023-08-30 06:35:00|34833.9|34830.3|34838.4|34834.8|34841.9|34838.3|34832.9|34829.3|54
1693377600000|2023-08-30 06:40:00|34837.9|34834.3|34834.4|34830.8|34839.4|34835.8|34833.4|34829.8|77
1693377900000|2023-08-30 06:45:00|34834.9|34831.3|34829.9|34826.3|34835.4|34831.8|34829.9|34826.3|110
1693378200000|2023-08-30 06:50:00|34830.4|34826.8|34826.4|34822.8|34830.9|34827.3|34824.4|34820.8|116
1693378500000|2023-08-30 06:55:00|34825.9|34822.3|34824.9|34821.3|34825.9|34822.3|34815.4|34811.8|335
1693378800000|2023-08-30 07:00:00|34824.4|34820.8|34825.4|34821.8|34839.9|34836.3|34820.9|34817.3|365
1693379100000|2023-08-30 07:05:00|34825.9|34822.3|34815.9|34812.3|34826.4|34822.8|34810.9|34807.3|275
1693379400000|2023-08-30 07:10:00|34815.4|34811.8|34824.4|34820.8|34825.4|34821.8|34802.9|34799.3|560
1693379700000|2023-08-30 07:15:00|34824.9|34821.3|34814.4|34810.8|34826.4|34822.8|34811.4|34807.8|545
1693380000000|2023-08-30 07:20:00|34814.9|34811.3|34796.4|34792.8|34814.9|34811.3|34787.9|34784.3|979
1693380300000|2023-08-30 07:25:00|34795.9|34792.3|34803.4|34799.8|34806.4|34802.8|34790.4|34786.8|700
1693380600000|2023-08-30 07:30:00|34802.9|34799.3|34812.4|34808.8|34820.4|34816.8|34799.4|34795.8|490
1693380900000|2023-08-30 07:35:00|34811.9|34808.3|34817.4|34813.8|34822.4|34818.8|34808.9|34805.3|157
1693381200000|2023-08-30 07:40:00|34817.9|34814.3|34827.9|34824.3|34829.9|34826.3|34813.4|34809.8|189
1693381500000|2023-08-30 07:45:00|34827.4|34823.8|34839.4|34835.8|34845.9|34842.3|34826.9|34823.3|963
1693381800000|2023-08-30 07:50:00|34839.9|34836.3|34838.4|34834.8|34847.4|34843.8|34838.4|34834.8|483
1693382100000|2023-08-30 07:55:00|34838.9|34835.3|34853.4|34849.8|34857.9|34854.3|34838.9|34835.3|383
1693382400000|2023-08-30 08:00:00|34851.9|34848.3|34843.4|34839.8|34856.4|34852.8|34837.4|34833.8|563
1693382700000|2023-08-30 08:05:00|34843.9|34840.3|34839.4|34835.8|34846.4|34842.8|34835.9|34832.3|347
1693383000000|2023-08-30 08:10:00|34838.9|34835.3|34834.4|34830.8|34842.4|34838.8|34820.4|34816.8|408
1693383300000|2023-08-30 08:15:00|34833.9|34830.3|34829.9|34826.3|34838.9|34835.3|34825.4|34821.8|327
1693383600000|2023-08-30 08:20:00|34829.4|34825.8|34814.9|34811.3|34833.9|34830.3|34811.9|34808.3|400
1693383900000|2023-08-30 08:25:00|34815.4|34811.8|34807.4|34803.8|34821.9|34818.3|34805.9|34802.3|313
1693384200000|2023-08-30 08:30:00|34806.9|34803.3|34817.4|34813.8|34818.9|34815.3|34806.4|34802.8|180
1693384500000|2023-08-30 08:35:00|34817.9|34814.3|34808.4|34804.8|34819.9|34816.3|34807.4|34803.8|273
1693384800000|2023-08-30 08:40:00|34809.4|34805.8|34816.9|34813.3|34819.4|34815.8|34809.4|34805.8|164
1693385100000|2023-08-30 08:45:00|34815.9|34812.3|34820.4|34816.8|34822.9|34819.3|34813.4|34809.8|211
1693385400000|2023-08-30 08:50:00|34820.9|34817.3|34814.4|34810.8|34822.4|34818.8|34806.9|34803.3|182
1693385700000|2023-08-30 08:55:00|34816.4|34812.8|34816.4|34812.8|34824.9|34821.3|34812.9|34809.3|143
1693386000000|2023-08-30 09:00:00|34815.9|34812.3|34820.9|34817.3|34826.4|34822.8|34814.9|34811.3|198
1693386300000|2023-08-30 09:05:00|34821.9|34818.3|34815.4|34811.8|34824.9|34821.3|34812.9|34809.3|309
1693386600000|2023-08-30 09:10:00|34814.9|34811.3|34813.4|34809.8|34816.4|34812.8|34809.4|34805.8|236
1693386900000|2023-08-30 09:15:00|34813.9|34810.3|34809.9|34806.3|34816.9|34813.3|34808.4|34804.8|233
1693387200000|2023-08-30 09:20:00|34809.4|34805.8|34819.4|34815.8|34822.9|34819.3|34808.9|34805.3|180
1693387500000|2023-08-30 09:25:00|34818.9|34815.3|34816.4|34812.8|34821.4|34817.8|34805.9|34802.3|247
1693387800000|2023-08-30 09:30:00|34815.9|34812.3|34798.4|34794.8|34815.9|34812.3|34795.9|34792.3|300
1693388100000|2023-08-30 09:35:00|34797.9|34794.3|34806.9|34803.3|34807.9|34804.3|34797.4|34793.8|222
1693388400000|2023-08-30 09:40:00|34805.9|34802.3|34799.4|34795.8|34805.9|34802.3|34795.9|34792.3|197
1693388700000|2023-08-30 09:45:00|34798.9|34795.3|34803.4|34799.8|34804.9|34801.3|34796.4|34792.8|163
1693389000000|2023-08-30 09:50:00|34802.9|34799.3|34808.4|34804.8|34819.4|34815.8|34801.4|34797.8|217
1693389300000|2023-08-30 09:55:00|34808.9|34805.3|34804.4|34800.8|34809.9|34806.3|34800.9|34797.3|206
1693389600000|2023-08-30 10:00:00|34803.9|34800.3|34812.4|34808.8|34814.4|34810.8|34803.4|34799.8|223
1693389900000|2023-08-30 10:05:00|34812.9|34809.3|34813.9|34810.3|34813.9|34810.3|34804.4|34800.8|197
1693390200000|2023-08-30 10:10:00|34813.4|34809.8|34820.4|34816.8|34820.4|34816.8|34810.9|34807.3|203
1693390500000|2023-08-30 10:15:00|34819.9|34816.3|34824.9|34821.3|34825.4|34821.8|34816.4|34812.8|286
1693390800000|2023-08-30 10:20:00|34823.9|34820.3|34825.4|34821.8|34831.4|34827.8|34821.9|34818.3|182
1693391100000|2023-08-30 10:25:00|34824.9|34821.3|34833.4|34829.8|34835.4|34831.8|34821.9|34818.3|289
1693391400000|2023-08-30 10:30:00|34832.9|34829.3|34830.9|34827.3|34832.9|34829.3|34823.9|34820.3|224
1693391700000|2023-08-30 10:35:00|34831.4|34827.8|34831.9|34828.3|34832.4|34828.8|34825.9|34822.3|75
1693392000000|2023-08-30 10:40:00|34831.4|34827.8|34843.4|34839.8|34849.9|34846.3|34830.4|34826.8|264
1693392300000|2023-08-30 10:45:00|34842.9|34839.3|34839.4|34835.8|34842.9|34839.3|34833.9|34830.3|101
1693392600000|2023-08-30 10:50:00|34839.9|34836.3|34838.4|34834.8|34844.4|34840.8|34837.9|34834.3|65
1693392900000|2023-08-30 10:55:00|34838.9|34835.3|34839.9|34836.3|34848.4|34844.8|34837.9|34834.3|146
1693393200000|2023-08-30 11:00:00|34839.4|34835.8|34827.9|34824.3|34841.9|34838.3|34826.9|34823.3|199
1693393500000|2023-08-30 11:05:00|34827.4|34823.8|34826.4|34822.8|34836.9|34833.3|34823.9|34820.3|140
1693393800000|2023-08-30 11:10:00|34826.9|34823.3|34827.4|34823.8|34830.4|34826.8|34823.9|34820.3|119
1693394100000|2023-08-30 11:15:00|34827.9|34824.3|34819.4|34815.8|34829.4|34825.8|34818.9|34815.3|137
1693394400000|2023-08-30 11:20:00|34819.9|34816.3|34823.9|34820.3|34831.4|34827.8|34815.4|34811.8|172
1693394700000|2023-08-30 11:25:00|34824.4|34820.8|34829.4|34825.8|34831.9|34828.3|34824.4|34820.8|163
1693395000000|2023-08-30 11:30:00|34828.9|34825.3|34823.9|34820.3|34829.4|34825.8|34822.4|34818.8|212
1693395300000|2023-08-30 11:35:00|34822.9|34819.3|34817.4|34813.8|34826.9|34823.3|34814.9|34811.3|190
1693395600000|2023-08-30 11:40:00|34817.9|34814.3|34818.9|34815.3|34825.9|34822.3|34815.4|34811.8|172
1693395900000|2023-08-30 11:45:00|34818.4|34814.8|34821.4|34817.8|34821.4|34817.8|34810.9|34807.3|203
1693396200000|2023-08-30 11:50:00|34821.9|34818.3|34817.9|34814.3|34822.9|34819.3|34813.9|34810.3|137
1693396500000|2023-08-30 11:55:00|34818.4|34814.8|34808.9|34805.3|34820.4|34816.8|34808.9|34805.3|130
1693396800000|2023-08-30 12:00:00|34808.4|34804.8|34822.4|34818.8|34825.9|34822.3|34802.4|34798.8|490
1693397100000|2023-08-30 12:05:00|34823.4|34819.8|34835.4|34831.8|34835.4|34831.8|34822.9|34819.3|220
1693397400000|2023-08-30 12:10:00|34835.9|34832.3|34832.9|34829.3|34842.9|34839.3|34831.4|34827.8|325
1693397700000|2023-08-30 12:15:00|34833.4|34829.8|34849.4|34845.8|34860.4|34856.8|34832.9|34829.3|829
1693398000000|2023-08-30 12:20:00|34849.9|34846.3|34836.9|34833.3|34852.9|34849.3|34824.4|34820.8|586
1693398300000|2023-08-30 12:25:00|34836.4|34832.8|34852.9|34849.3|34862.4|34858.8|34835.4|34831.8|487
1693398600000|2023-08-30 12:30:00|34853.4|34849.8|34868.4|34864.8|34884.4|34880.8|34843.4|34839.8|1305
1693398900000|2023-08-30 12:35:00|34867.9|34864.3|34857.4|34853.8|34871.4|34867.8|34843.4|34839.8|633
1693399200000|2023-08-30 12:40:00|34856.9|34853.3|34851.9|34848.3|34868.9|34865.3|34844.4|34840.8|401
1693399500000|2023-08-30 12:45:00|34852.4|34848.8|34849.4|34845.8|34859.4|34855.8|34837.4|34833.8|467
1693399800000|2023-08-30 12:50:00|34850.4|34846.8|34861.4|34857.8|34869.9|34866.3|34850.4|34846.8|470
1693400100000|2023-08-30 12:55:00|34860.9|34857.3|34871.4|34867.8|34875.4|34871.8|34856.4|34852.8|306
1693400400000|2023-08-30 13:00:00|34868.4|34864.8|34880.4|34876.8|34886.9|34883.3|34853.4|34849.8|629
1693400700000|2023-08-30 13:05:00|34879.9|34876.3|34906.4|34902.8|34908.9|34905.3|34878.4|34874.8|899
1693401000000|2023-08-30 13:10:00|34905.9|34902.3|34894.9|34891.3|34910.4|34906.8|34892.4|34888.8|535
1693401300000|2023-08-30 13:15:00|34895.4|34891.8|34881.4|34877.8|34896.4|34892.8|34874.9|34871.3|562
1693401600000|2023-08-30 13:20:00|34880.9|34877.3|34893.4|34889.8|34895.4|34891.8|34879.4|34875.8|370
1693401900000|2023-08-30 13:25:00|34893.9|34890.3|34872.9|34869.3|34902.4|34898.8|34856.4|34852.8|1300
1693402200000|2023-08-30 13:30:00|34872.3|34869.9|34919.8|34917.4|34933.3|34930.9|34852.8|34850.4|7614
1693402500000|2023-08-30 13:35:00|34920.8|34918.4|34934.3|34931.9|34938.8|34936.4|34911.8|34909.4|4312
1693402800000|2023-08-30 13:40:00|34935.3|34932.9|34940.3|34937.9|34945.3|34942.9|34920.3|34917.9|2476
1693403100000|2023-08-30 13:45:00|34939.8|34937.4|34999.3|34996.9|35012.8|35010.4|34939.8|34937.4|3333
1693403400000|2023-08-30 13:50:00|34998.8|34996.4|35015.8|35013.4|35018.3|35015.9|34995.3|34992.9|2924
1693403700000|2023-08-30 13:55:00|35016.3|35013.9|35020.8|35018.4|35025.3|35022.9|34997.8|34995.4|2218
1693404000000|2023-08-30 14:00:00|35021.3|35018.9|34983.3|34980.9|35027.8|35025.4|34975.3|34972.9|3003
1693404300000|2023-08-30 14:05:00|34982.3|34979.9|34982.3|34979.9|34998.3|34995.9|34979.3|34976.9|1530
1693404600000|2023-08-30 14:10:00|34982.8|34980.4|34979.3|34976.9|34986.8|34984.4|34970.3|34967.9|1693
1693404900000|2023-08-30 14:15:00|34979.8|34977.4|34934.3|34931.9|34981.3|34978.9|34928.3|34925.9|2544
1693405200000|2023-08-30 14:20:00|34933.3|34930.9|34886.8|34884.4|34935.3|34932.9|34878.8|34876.4|4298
1693405500000|2023-08-30 14:25:00|34887.3|34884.9|34825.3|34822.9|34887.3|34884.9|34805.3|34802.9|6316
1693405800000|2023-08-30 14:30:00|34825.8|34823.4|34870.8|34868.4|34874.3|34871.9|34817.3|34814.9|3438
1693406100000|2023-08-30 14:35:00|34871.3|34868.9|34847.8|34845.4|34874.8|34872.4|34822.3|34819.9|2833
1693406400000|2023-08-30 14:40:00|34847.3|34844.9|34845.8|34843.4|34856.8|34854.4|34826.3|34823.9|1744
1693406700000|2023-08-30 14:45:00|34845.3|34842.9|34853.8|34851.4|34864.3|34861.9|34840.3|34837.9|1301
1693407000000|2023-08-30 14:50:00|34853.3|34850.9|34868.3|34865.9|34871.3|34868.9|34840.8|34838.4|1731
1693407300000|2023-08-30 14:55:00|34867.3|34864.9|34884.3|34881.9|34890.3|34887.9|34859.3|34856.9|1730
1693407600000|2023-08-30 15:00:00|34886.3|34883.9|34859.3|34856.9|34890.3|34887.9|34842.8|34840.4|1749
1693407900000|2023-08-30 15:05:00|34858.8|34856.4|34859.3|34856.9|34880.8|34878.4|34854.8|34852.4|1090
1693408200000|2023-08-30 15:10:00|34859.8|34857.4|34868.3|34865.9|34871.3|34868.9|34851.8|34849.4|660
1693408500000|2023-08-30 15:15:00|34867.8|34865.4|34867.3|34864.9|34873.3|34870.9|34858.8|34856.4|781
1693408800000|2023-08-30 15:20:00|34867.8|34865.4|34876.8|34874.4|34877.3|34874.9|34858.3|34855.9|775
1693409100000|2023-08-30 15:25:00|34877.3|34874.9|34888.3|34885.9|34890.3|34887.9|34856.3|34853.9|1783
1693409400000|2023-08-30 15:30:00|34888.8|34886.4|34896.3|34893.9|34896.8|34894.4|34878.8|34876.4|1070
1693409700000|2023-08-30 15:35:00|34896.8|34894.4|34912.3|34909.9|34920.8|34918.4|34891.3|34888.9|1629
1693410000000|2023-08-30 15:40:00|34914.2|34911.8|34912.2|34909.8|34921.2|34918.8|34908.7|34906.3|785
1693410300000|2023-08-30 15:45:00|34912.7|34910.3|34895.7|34893.3|34914.7|34912.3|34889.7|34887.3|970
1693410600000|2023-08-30 15:50:00|34896.2|34893.8|34891.7|34889.3|34902.7|34900.3|34879.2|34876.8|1297
1693410900000|2023-08-30 15:55:00|34892.2|34889.8|34910.7|34908.3|34911.2|34908.8|34888.2|34885.8|629
1693411200000|2023-08-30 16:00:00|34909.2|34906.8|34899.7|34897.3|34909.2|34906.8|34886.7|34884.3|609
1693411500000|2023-08-30 16:05:00|34900.2|34897.8|34895.2|34892.8|34902.2|34899.8|34887.7|34885.3|409
1693411800000|2023-08-30 16:10:00|34896.7|34894.3|34896.2|34893.8|34897.7|34895.3|34880.2|34877.8|576
1693412100000|2023-08-30 16:15:00|34895.7|34893.3|34909.2|34906.8|34926.7|34924.3|34890.2|34887.8|1584
1693412400000|2023-08-30 16:20:00|34909.7|34907.3|34902.2|34899.8|34912.2|34909.8|34897.2|34894.8|501
1693412700000|2023-08-30 16:25:00|34901.2|34898.8|34911.7|34909.3|34916.7|34914.3|34898.2|34895.8|501
1693413000000|2023-08-30 16:30:00|34912.2|34909.8|34924.7|34922.3|34927.2|34924.8|34908.2|34905.8|571
1693413300000|2023-08-30 16:35:00|34924.2|34921.8|34900.7|34898.3|34926.2|34923.8|34889.7|34887.3|842
1693413600000|2023-08-30 16:40:00|34901.2|34898.8|34917.2|34914.8|34923.2|34920.8|34897.2|34894.8|583
1693413900000|2023-08-30 16:45:00|34917.7|34915.3|34916.2|34913.8|34934.2|34931.8|34911.2|34908.8|1003
1693414200000|2023-08-30 16:50:00|34916.7|34914.3|34906.7|34904.3|34923.2|34920.8|34903.2|34900.8|675
1693414500000|2023-08-30 16:55:00|34907.2|34904.8|34926.7|34924.3|34929.2|34926.8|34904.2|34901.8|614
1693414800000|2023-08-30 17:00:00|34926.2|34923.8|34927.7|34925.3|34934.7|34932.3|34913.2|34910.8|575
1693415100000|2023-08-30 17:05:00|34927.2|34924.8|34914.2|34911.8|34929.2|34926.8|34911.7|34909.3|370
1693415400000|2023-08-30 17:10:00|34913.7|34911.3|34916.7|34914.3|34925.2|34922.8|34912.7|34910.3|443
1693415700000|2023-08-30 17:15:00|34917.2|34914.8|34912.7|34910.3|34917.2|34914.8|34899.2|34896.8|648
1693416000000|2023-08-30 17:20:00|34912.2|34909.8|34901.2|34898.8|34915.2|34912.8|34900.2|34897.8|427
1693416300000|2023-08-30 17:25:00|34900.7|34898.3|34891.7|34889.3|34912.7|34910.3|34891.2|34888.8|715
1693416600000|2023-08-30 17:30:00|34891.2|34888.8|34914.2|34911.8|34920.2|34917.8|34889.2|34886.8|613
1693416900000|2023-08-30 17:35:00|34914.7|34912.3|34913.7|34911.3|34920.7|34918.3|34905.2|34902.8|573
1693417200000|2023-08-30 17:40:00|34914.2|34911.8|34907.2|34904.8|34914.2|34911.8|34901.2|34898.8|402
1693417500000|2023-08-30 17:45:00|34906.7|34904.3|34896.7|34894.3|34911.7|34909.3|34891.2|34888.8|847
1693417800000|2023-08-30 17:50:00|34897.2|34894.8|34866.2|34863.8|34897.2|34894.8|34864.2|34861.8|1207
1693418100000|2023-08-30 17:55:00|34865.2|34862.8|34874.2|34871.8|34877.7|34875.3|34848.2|34845.8|1274
1693418400000|2023-08-30 18:00:00|34875.7|34873.3|34863.7|34861.3|34883.2|34880.8|34856.2|34853.8|830
1693418700000|2023-08-30 18:05:00|34864.2|34861.8|34851.2|34848.8|34866.2|34863.8|34846.7|34844.3|806
1693419000000|2023-08-30 18:10:00|34850.7|34848.3|34873.2|34870.8|34875.2|34872.8|34842.2|34839.8|1186
1693419300000|2023-08-30 18:15:00|34874.2|34871.8|34861.7|34859.3|34882.2|34879.8|34849.2|34846.8|1198
1693419600000|2023-08-30 18:20:00|34862.1|34859.7|34855.1|34852.7|34868.6|34866.2|34853.6|34851.2|554
1693419900000|2023-08-30 18:25:00|34854.6|34852.2|34840.1|34837.7|34856.1|34853.7|34833.6|34831.2|1415
1693420200000|2023-08-30 18:30:00|34839.6|34837.2|34857.1|34854.7|34859.6|34857.2|34837.1|34834.7|681
1693420500000|2023-08-30 18:35:00|34857.6|34855.2|34860.1|34857.7|34869.6|34867.2|34850.6|34848.2|695
1693420800000|2023-08-30 18:40:00|34859.6|34857.2|34887.1|34884.7|34890.6|34888.2|34859.6|34857.2|971
1693421100000|2023-08-30 18:45:00|34886.6|34884.2|34879.6|34877.2|34898.6|34896.2|34873.6|34871.2|814
1693421400000|2023-08-30 18:50:00|34880.6|34878.2|34882.1|34879.7|34890.1|34887.7|34876.6|34874.2|550
1693421700000|2023-08-30 18:55:00|34881.6|34879.2|34891.1|34888.7|34892.1|34889.7|34878.1|34875.7|405
1693422000000|2023-08-30 19:00:00|34890.6|34888.2|34905.6|34903.2|34907.6|34905.2|34888.6|34886.2|793
1693422300000|2023-08-30 19:05:00|34906.6|34904.2|34906.6|34904.2|34909.6|34907.2|34898.1|34895.7|587
1693422600000|2023-08-30 19:10:00|34906.1|34903.7|34908.6|34906.2|34915.6|34913.2|34898.6|34896.2|812
1693422900000|2023-08-30 19:15:00|34908.1|34905.7|34901.1|34898.7|34911.1|34908.7|34895.6|34893.2|713
1693423200000|2023-08-30 19:20:00|34900.6|34898.2|34896.6|34894.2|34901.6|34899.2|34885.1|34882.7|825
1693423500000|2023-08-30 19:25:00|34897.1|34894.7|34891.1|34888.7|34897.1|34894.7|34884.1|34881.7|567
1693423800000|2023-08-30 19:30:00|34891.6|34889.2|34889.1|34886.7|34897.6|34895.2|34884.6|34882.2|712
1693424100000|2023-08-30 19:35:00|34889.6|34887.2|34883.6|34881.2|34899.1|34896.7|34879.6|34877.2|751
1693424400000|2023-08-30 19:40:00|34883.1|34880.7|34887|34884.6|34893|34890.6|34878|34875.6|744
1693424700000|2023-08-30 19:45:00|34887.5|34885.1|34882.5|34880.1|34904|34901.6|34879.5|34877.1|1110
1693425000000|2023-08-30 19:50:00|34878|34875.6|34883|34880.6|34888|34885.6|34873|34870.6|1795
1693425300000|2023-08-30 19:55:00|34883.5|34881.1|34898.5|34896.1|34904.5|34902.1|34872|34869.6|3820
1693425600000|2023-08-30 20:00:00|34888.5|34886.1|34889.7|34884.9|34899.2|34894.4|34882.2|34877.4|1170
1693425900000|2023-08-30 20:05:00|34889.2|34884.4|34960.7|34955.9|34969.2|34964.4|34889.2|34884.4|2996
1693426200000|2023-08-30 20:10:00|34958.7|34953.9|34968.7|34963.9|34969.7|34964.9|34955.2|34950.4|625
1693426500000|2023-08-30 20:15:00|34968.2|34963.4|34957.7|34952.9|34968.2|34963.4|34957.7|34952.9|469
1693426800000|2023-08-30 20:20:00|34957.2|34952.4|34955.7|34950.9|34964.7|34959.9|34955.2|34950.4|202
1693427100000|2023-08-30 20:25:00|34955.2|34950.4|34960.7|34955.9|34961.2|34956.4|34953.2|34948.4|146
1693427400000|2023-08-30 20:30:00|34960.2|34955.4|34962.7|34957.9|34964.7|34959.9|34958.2|34953.4|151
1693427700000|2023-08-30 20:35:00|34963.2|34958.4|34965.2|34960.4|34965.2|34960.4|34962.2|34957.4|83
1693428000000|2023-08-30 20:40:00|34964.2|34959.4|34960.2|34955.4|34964.2|34959.4|34956.7|34951.9|201
1693428300000|2023-08-30 20:45:00|34959.7|34954.9|34961.2|34956.4|34961.7|34956.9|34958.2|34953.4|76
1693428600000|2023-08-30 20:50:00|34961.7|34956.9|34958.2|34953.4|34962.2|34957.4|34958.2|34953.4|54
1693428900000|2023-08-30 20:55:00|34957.2|34952.4|34961.7|34951.9|34963.7|34958.9|34957.2|34950|143
1693429200000|2023-08-30 21:00:00|34962|34952.2|34960|34950.2|34962|34952.2|34957.5|34947.7|0
1693429500000|2023-08-30 21:05:00|34959.9|34950.1|34962.1|34952.3|34962.1|34952.3|34959.9|34950.1|0
1693429800000|2023-08-30 21:10:00|34961.9|34952.1|34964.4|34954.6|34964.6|34954.8|34961.5|34951.7|0
1693430100000|2023-08-30 21:15:00|34964.3|34954.5|34964.3|34954.5|34964.7|34954.9|34963.3|34953.5|0
1693430400000|2023-08-30 21:20:00|34964.2|34954.4|34962.7|34952.9|34964.5|34954.7|34962.4|34952.6|0
1693430700000|2023-08-30 21:25:00|34962.9|34953.1|34962.7|34952.9|34963.2|34953.4|34961.8|34952|0
1693431000000|2023-08-30 21:30:00|34962.6|34952.8|34962.9|34953.1|34962.9|34953.1|34962.6|34952.8|0
1693431300000|2023-08-30 21:35:00|34963|34953.2|34963|34953.2|34963|34953.2|34962.4|34952.6|0
1693431600000|2023-08-30 21:40:00|34962.8|34953|34962.1|34952.3|34962.8|34953|34962.1|34952.3|0
1693431900000|2023-08-30 21:45:00|34962.2|34952.4|34962.1|34952.3|34962.8|34953|34962|34952.2|0
1693432200000|2023-08-30 21:50:00|34965.8|34956|34962.8|34953|34965.9|34956.1|34962.8|34953|0
1693432500000|2023-08-30 21:55:00|34963.9|34954.1|34965.7|34955.9|34966|34956.2|34963.6|34953.8|0
1693432800000|2023-08-30 22:00:00|34967.4|34962.6|34955.4|34950.6|34975.4|34970.6|34954.4|34949.6|152
1693433100000|2023-08-30 22:05:00|34957.4|34952.6|34959.4|34954.6|34959.4|34954.6|34956.9|34952.1|52
1693433400000|2023-08-30 22:10:00|34959.9|34955.1|34949.9|34945.1|34961.4|34956.6|34949.9|34945.1|140
1693433700000|2023-08-30 22:15:00|34949.4|34944.6|34955.4|34950.6|34955.4|34950.6|34947.9|34943.1|90
1693434000000|2023-08-30 22:20:00|34954.9|34950.1|34953.4|34948.6|34955.9|34951.1|34951.4|34946.6|33
1693434300000|2023-08-30 22:25:00|34953.9|34949.1|34951.9|34947.1|34955.9|34951.1|34951.9|34947.1|18
1693434600000|2023-08-30 22:30:00|34951.4|34946.6|34949.4|34944.6|34952.9|34948.1|34949.4|34944.6|82
1693434900000|2023-08-30 22:35:00|34949.9|34945.1|34951.4|34946.6|34952.9|34948.1|34948.9|34944.1|99
1693435200000|2023-08-30 22:40:00|34951.9|34947.1|34950.4|34945.6|34951.9|34947.1|34948.4|34943.6|73
1693435500000|2023-08-30 22:45:00|34949.9|34945.1|34948.4|34943.6|34949.9|34945.1|34947.4|34942.6|8
1693435800000|2023-08-30 22:50:00|34948.9|34944.1|34947.9|34943.1|34950.4|34945.6|34947.4|34942.6|23
1693436100000|2023-08-30 22:55:00|34948.4|34943.6|34948.4|34943.6|34949.4|34944.6|34946.4|34941.6|34
1693436400000|2023-08-30 23:00:00|34948.9|34944.1|34948.9|34944.1|34950.9|34946.1|34948.4|34943.6|54
1693436700000|2023-08-30 23:05:00|34949.9|34945.1|34950.4|34945.6|34950.9|34946.1|34948.9|34944.1|30
1693437000000|2023-08-30 23:10:00|34950.9|34946.1|34949.4|34944.6|34950.9|34946.1|34948.9|34944.1|21
1693437300000|2023-08-30 23:15:00|34948.9|34944.1|34946.4|34941.6|34948.9|34944.1|34945.9|34941.1|42
1693437600000|2023-08-30 23:20:00|34945.9|34941.1|34946.4|34941.6|34948.9|34944.1|34945.9|34941.1|22
1693437900000|2023-08-30 23:25:00|34945.9|34941.1|34945.4|34940.6|34945.9|34941.1|34944.4|34939.6|16
1693438200000|2023-08-30 23:30:00|34945.9|34941.1|34943.4|34938.6|34946.4|34941.6|34941.9|34937.1|54
1693438500000|2023-08-30 23:35:00|34943.9|34939.1|34942.4|34937.6|34944.4|34939.6|34942.4|34937.6|28
1693438800000|2023-08-30 23:40:00|34941.9|34937.1|34940.4|34935.6|34943.9|34939.1|34938.4|34933.6|62
1693439100000|2023-08-30 23:45:00|34939.9|34935.1|34940.9|34936.1|34942.9|34938.1|34939.4|34934.6|31
1693439400000|2023-08-30 23:50:00|34941.4|34936.6|34937.4|34932.6|34941.4|34936.6|34936.9|34932.1|66
1693439700000|2023-08-30 23:55:00|34936.9|34932.1|34939.9|34935.1|34939.9|34935.1|34935.9|34931.1|42
1693440000000|2023-08-31 00:00:00|34940.9|34936.1|34945.9|34941.1|34946.9|34942.1|34940.9|34936.1|143
1693440300000|2023-08-31 00:05:00|34946.4|34941.6|34947.9|34943.1|34947.9|34943.1|34943.4|34938.6|80
1693440600000|2023-08-31 00:10:00|34948.4|34943.6|34947.9|34943.1|34950.4|34945.6|34946.4|34941.6|91
1693440900000|2023-08-31 00:15:00|34948.4|34943.6|34952.4|34947.6|34954.9|34950.1|34946.9|34942.1|157
1693441200000|2023-08-31 00:20:00|34951.9|34947.1|34957.9|34953.1|34957.9|34953.1|34950.9|34946.1|98
1693441500000|2023-08-31 00:25:00|34958.4|34953.6|34958.9|34954.1|34962.9|34958.1|34957.9|34953.1|155
1693441800000|2023-08-31 00:30:00|34959.4|34954.6|34952.9|34948.1|34960.4|34955.6|34952.9|34948.1|72
1693442100000|2023-08-31 00:35:00|34951.9|34947.1|34947.9|34943.1|34952.4|34947.6|34945.9|34941.1|85
1693442400000|2023-08-31 00:40:00|34946.9|34942.1|34950.9|34946.1|34952.9|34948.1|34945.4|34940.6|33
1693442700000|2023-08-31 00:45:00|34951.4|34946.6|34949.9|34945.1|34951.9|34947.1|34947.9|34943.1|89
1693443000000|2023-08-31 00:50:00|34950.4|34945.6|34950.9|34946.1|34951.9|34947.1|34948.4|34943.6|62
1693443300000|2023-08-31 00:55:00|34950.4|34945.6|34947.9|34943.1|34950.9|34946.1|34946.9|34942.1|59
1693443600000|2023-08-31 01:00:00|34947.4|34942.6|34946.9|34942.1|34950.9|34946.1|34946.4|34941.6|39
1693443900000|2023-08-31 01:05:00|34947.4|34942.6|34948.9|34944.1|34949.4|34944.6|34945.9|34941.1|51
1693444200000|2023-08-31 01:10:00|34949.4|34944.6|34950.9|34946.1|34952.4|34947.6|34949.4|34944.6|40
1693444500000|2023-08-31 01:15:00|34951.4|34946.6|34959.4|34954.6|34959.9|34955.1|34948.9|34944.1|107
1693444800000|2023-08-31 01:20:00|34958.9|34954.1|34957.4|34952.6|34961.9|34957.1|34955.4|34950.6|76
1693445100000|2023-08-31 01:25:00|34956.9|34952.1|34954.9|34950.1|34957.4|34952.6|34954.9|34950.1|34
1693445400000|2023-08-31 01:30:00|34956.4|34951.6|34963.4|34958.6|34964.9|34960.1|34956.4|34951.6|314
1693445700000|2023-08-31 01:35:00|34963.9|34959.1|34960.9|34956.1|34965.9|34961.1|34958.9|34954.1|115
1693446000000|2023-08-31 01:40:00|34961.4|34956.6|34959.9|34955.1|34961.9|34957.1|34956.4|34951.6|74
1693446300000|2023-08-31 01:45:00|34959.4|34954.6|34960.4|34955.6|34963.4|34958.6|34957.9|34953.1|74
1693446600000|2023-08-31 01:50:00|34959.9|34955.1|34963.4|34958.6|34963.9|34959.1|34957.4|34952.6|89
1693446900000|2023-08-31 01:55:00|34963.9|34959.1|34958.9|34954.1|34963.9|34959.1|34956.4|34951.6|54
1693447200000|2023-08-31 02:00:00|34959.4|34954.6|34964.9|34960.1|34965.9|34961.1|34959.4|34954.6|104
1693447500000|2023-08-31 02:05:00|34963.9|34959.1|34958.9|34954.1|34963.9|34959.1|34958.9|34954.1|153
1693447800000|2023-08-31 02:10:00|34958.4|34953.6|34959.9|34955.1|34961.9|34957.1|34957.4|34952.6|53
1693448100000|2023-08-31 02:15:00|34960.9|34956.1|34969.4|34964.6|34971.4|34966.6|34959.9|34955.1|149
1693448400000|2023-08-31 02:20:00|34969.9|34965.1|34976.4|34971.6|34981.9|34977.1|34967.9|34963.1|276
1693448700000|2023-08-31 02:25:00|34976.9|34972.1|34971.9|34967.1|34976.9|34972.1|34970.4|34965.6|42
1693449000000|2023-08-31 02:30:00|34971.4|34966.6|34973.4|34968.6|34975.4|34970.6|34969.9|34965.1|48
1693449300000|2023-08-31 02:35:00|34973.9|34969.1|34969.4|34964.6|34975.4|34970.6|34968.9|34964.1|34
1693449600000|2023-08-31 02:40:00|34968.9|34964.1|34967.4|34962.6|34968.9|34964.1|34965.4|34960.6|35
1693449900000|2023-08-31 02:45:00|34966.9|34962.1|34961.4|34956.6|34967.4|34962.6|34960.9|34956.1|36
1693450200000|2023-08-31 02:50:00|34961.9|34957.1|34956.9|34952.1|34962.4|34957.6|34956.4|34951.6|25
1693450500000|2023-08-31 02:55:00|34957.4|34952.6|34956.4|34951.6|34959.4|34954.6|34955.4|34950.6|45
1693450800000|2023-08-31 03:00:00|34956.9|34952.1|34957.4|34952.6|34959.9|34955.1|34948.9|34944.1|66
1693451100000|2023-08-31 03:05:00|34957.9|34953.1|34958.4|34953.6|34958.9|34954.1|34954.9|34950.1|39
1693451400000|2023-08-31 03:10:00|34958.9|34954.1|34958.4|34953.6|34960.4|34955.6|34956.9|34952.1|57
1693451700000|2023-08-31 03:15:00|34958.9|34954.1|34958.4|34953.6|34959.9|34955.1|34953.4|34948.6|67
1693452000000|2023-08-31 03:20:00|34957.9|34953.1|34955.4|34950.6|34959.4|34954.6|34951.4|34946.6|84
1693452300000|2023-08-31 03:25:00|34955.9|34951.1|34954.4|34949.6|34956.9|34952.1|34953.4|34948.6|53
1693452600000|2023-08-31 03:30:00|34954.9|34950.1|34956.4|34951.6|34957.9|34953.1|34953.4|34948.6|33
1693452900000|2023-08-31 03:35:00|34956.9|34952.1|34960.9|34956.1|34962.4|34957.6|34956.4|34951.6|57
1693453200000|2023-08-31 03:40:00|34960.4|34955.6|34961.9|34957.1|34963.9|34959.1|34959.4|34954.6|57
1693453500000|2023-08-31 03:45:00|34961.4|34956.6|34963.9|34959.1|34964.4|34959.6|34960.4|34955.6|35
1693453800000|2023-08-31 03:50:00|34964.4|34959.6|34961.4|34956.6|34967.4|34962.6|34960.9|34956.1|91
1693454100000|2023-08-31 03:55:00|34960.9|34956.1|34961.9|34957.1|34962.9|34958.1|34959.4|34954.6|50
1693454400000|2023-08-31 04:00:00|34961.4|34956.6|34966.4|34961.6|34967.4|34962.6|34960.4|34955.6|53
1693454700000|2023-08-31 04:05:00|34965.9|34961.1|34967.4|34962.6|34967.9|34963.1|34962.4|34957.6|51
1693455000000|2023-08-31 04:10:00|34966.9|34962.1|34967.4|34962.6|34968.9|34964.1|34965.9|34961.1|48
1693455300000|2023-08-31 04:15:00|34966.9|34962.1|34970.9|34966.1|34972.4|34967.6|34966.9|34962.1|32
1693455600000|2023-08-31 04:20:00|34971.4|34966.6|34970.4|34965.6|34971.9|34967.1|34967.9|34963.1|45
1693455900000|2023-08-31 04:25:00|34970.9|34966.1|34969.4|34964.6|34970.9|34966.1|34967.9|34963.1|40
1693456200000|2023-08-31 04:30:00|34968.9|34964.1|34972.4|34967.6|34972.9|34968.1|34968.9|34964.1|49
1693456500000|2023-08-31 04:35:00|34971.9|34967.1|34968.9|34964.1|34973.9|34969.1|34966.9|34962.1|138
1693456800000|2023-08-31 04:40:00|34968.4|34963.6|34962.9|34958.1|34969.9|34965.1|34962.9|34958.1|92
1693457100000|2023-08-31 04:45:00|34963.4|34958.6|34963.4|34958.6|34963.9|34959.1|34961.4|34956.6|161
1693457400000|2023-08-31 04:50:00|34962.9|34958.1|34961.4|34956.6|34962.9|34958.1|34956.9|34952.1|293
1693457700000|2023-08-31 04:55:00|34961.9|34957.1|34962.9|34958.1|34963.9|34959.1|34961.4|34956.6|52
1693458000000|2023-08-31 05:00:00|34962.4|34957.6|34962.9|34958.1|34964.9|34960.1|34959.4|34954.6|160
1693458300000|2023-08-31 05:05:00|34963.4|34958.6|34962.4|34957.6|34966.9|34962.1|34961.9|34957.1|218
1693458600000|2023-08-31 05:10:00|34961.9|34957.1|34967.4|34962.6|34967.9|34963.1|34961.9|34957.1|92
1693458900000|2023-08-31 05:15:00|34967.9|34963.1|34961.9|34957.1|34967.9|34963.1|34958.9|34954.1|145
1693459200000|2023-08-31 05:20:00|34962.9|34958.1|34955.9|34951.1|34963.4|34958.6|34949.9|34945.1|447
1693459500000|2023-08-31 05:25:00|34955.4|34950.6|34952.4|34947.6|34956.9|34952.1|34952.4|34947.6|132
1693459800000|2023-08-31 05:30:00|34952.9|34948.1|34953.4|34948.6|34956.9|34952.1|34951.9|34947.1|101
1693460100000|2023-08-31 05:35:00|34953.9|34949.1|34957.4|34952.6|34960.9|34956.1|34952.9|34948.1|177
1693460400000|2023-08-31 05:40:00|34956.9|34952.1|34958.4|34953.6|34960.4|34955.6|34952.4|34947.6|67
1693460700000|2023-08-31 05:45:00|34958.9|34954.1|34971.4|34966.6|34974.9|34970.1|34957.9|34953.1|582
1693461000000|2023-08-31 05:50:00|34971.9|34967.1|34963.9|34959.1|34972.9|34968.1|34963.9|34959.1|157
1693461300000|2023-08-31 05:55:00|34962.9|34958.1|34966.4|34961.6|34967.4|34962.6|34962.4|34957.6|183
1693461600000|2023-08-31 06:00:00|34965.8|34962.2|34956.3|34952.7|34971.8|34968.2|34956.3|34952.7|594
1693461900000|2023-08-31 06:05:00|34955.8|34952.2|34954.3|34950.7|34959.3|34955.7|34949.3|34945.7|367
1693462200000|2023-08-31 06:10:00|34954.8|34951.2|34956.8|34953.2|34958.3|34954.7|34949.8|34946.2|191
1693462500000|2023-08-31 06:15:00|34957.3|34953.7|34963.3|34959.7|34965.3|34961.7|34955.8|34952.2|97
1693462800000|2023-08-31 06:20:00|34963.8|34960.2|34964.8|34961.2|34968.3|34964.7|34962.3|34958.7|70
1693463100000|2023-08-31 06:25:00|34964.3|34960.7|34960.8|34957.2|34968.3|34964.7|34958.8|34955.2|87
1693463400000|2023-08-31 06:30:00|34960.3|34956.7|34963.8|34960.2|34963.8|34960.2|34955.3|34951.7|108
1693463700000|2023-08-31 06:35:00|34963.3|34959.7|34967.3|34963.7|34968.3|34964.7|34963.3|34959.7|62
1693464000000|2023-08-31 06:40:00|34966.8|34963.2|34959.8|34956.2|34966.8|34963.2|34958.3|34954.7|108
1693464300000|2023-08-31 06:45:00|34955.8|34952.2|34963.8|34960.2|34965.3|34961.7|34952.3|34948.7|238
1693464600000|2023-08-31 06:50:00|34963.3|34959.7|34954.3|34950.7|34963.3|34959.7|34952.8|34949.2|140
1693464900000|2023-08-31 06:55:00|34953.3|34949.7|34960.8|34957.2|34962.8|34959.2|34949.8|34946.2|333
1693465200000|2023-08-31 07:00:00|34960.3|34956.7|34966.8|34963.2|34987.3|34983.7|34960.3|34956.7|1063
1693465500000|2023-08-31 07:05:00|34966.3|34962.7|34973.8|34970.2|34981.8|34978.2|34956.3|34952.7|543
1693465800000|2023-08-31 07:10:00|34973.3|34969.7|34964.8|34961.2|34973.8|34970.2|34960.8|34957.2|188
1693466100000|2023-08-31 07:15:00|34965.3|34961.7|34977.8|34974.2|34981.3|34977.7|34959.3|34955.7|407
1693466400000|2023-08-31 07:20:00|34978.3|34974.7|34973.8|34970.2|34980.3|34976.7|34968.8|34965.2|226
1693466700000|2023-08-31 07:25:00|34974.3|34970.7|34984.8|34981.2|34985.8|34982.2|34973.8|34970.2|338
1693467000000|2023-08-31 07:30:00|34984.3|34980.7|34992.8|34989.2|34997.3|34993.7|34981.8|34978.2|452
1693467300000|2023-08-31 07:35:00|34992.3|34988.7|34997.8|34994.2|35002.8|34999.2|34992.3|34988.7|445
1693467600000|2023-08-31 07:40:00|34997.3|34993.7|34996.8|34993.2|34999.3|34995.7|34989.3|34985.7|270
1693467900000|2023-08-31 07:45:00|34997.3|34993.7|35006.3|35002.7|35006.8|35003.2|34997.3|34993.7|374
1693468200000|2023-08-31 07:50:00|35005.8|35002.2|35004.8|35001.2|35006.3|35002.7|35000.3|34996.7|280
1693468500000|2023-08-31 07:55:00|35003.8|35000.2|35012.8|35009.2|35017.3|35013.7|34998.8|34995.2|373
1693468800000|2023-08-31 08:00:00|35012.3|35008.7|35000.3|34996.7|35015.3|35011.7|34995.3|34991.7|413
1693469100000|2023-08-31 08:05:00|35000.8|34997.2|35007.3|35003.7|35014.3|35010.7|35000.8|34997.2|272
1693469400000|2023-08-31 08:10:00|35007.8|35004.2|35011.3|35007.7|35012.3|35008.7|35004.3|35000.7|242
1693469700000|2023-08-31 08:15:00|35010.8|35007.2|35008.3|35004.7|35012.3|35008.7|35002.3|34998.7|384
1693470000000|2023-08-31 08:20:00|35007.8|35004.2|34995.8|34992.2|35008.3|35004.7|34994.3|34990.7|308
1693470300000|2023-08-31 08:25:00|34996.3|34992.7|35004.3|35000.7|35006.8|35003.2|34995.3|34991.7|292
1693470600000|2023-08-31 08:30:00|35004.8|35001.2|35004.8|35001.2|35014.3|35010.7|35003.8|35000.2|188
1693470900000|2023-08-31 08:35:00|35005.3|35001.7|35009.8|35006.2|35010.3|35006.7|34999.3|34995.7|217
1693471200000|2023-08-31 08:40:00|35009.3|35005.7|35013.3|35009.7|35013.8|35010.2|35007.3|35003.7|290
1693471500000|2023-08-31 08:45:00|35014.3|35010.7|35017.8|35014.2|35020.3|35016.7|35012.3|35008.7|262
1693471800000|2023-08-31 08:50:00|35018.3|35014.7|35015.8|35012.2|35018.8|35015.2|35013.8|35010.2|174
1693472100000|2023-08-31 08:55:00|35016.3|35012.7|35018.3|35014.7|35021.3|35017.7|35012.8|35009.2|479
1693472400000|2023-08-31 09:00:00|35018.8|35015.2|34981.3|34977.7|35028.3|35024.7|34981.3|34977.7|1809
1693472700000|2023-08-31 09:05:00|34981.8|34978.2|34980.3|34976.7|34996.3|34992.7|34979.3|34975.7|482
1693473000000|2023-08-31 09:10:00|34980.8|34977.2|34988.3|34984.7|34988.3|34984.7|34972.8|34969.2|394
1693473300000|2023-08-31 09:15:00|34987.8|34984.2|34998.3|34994.7|35006.8|35003.2|34985.8|34982.2|594
1693473600000|2023-08-31 09:20:00|34998.8|34995.2|34992.8|34989.2|35002.3|34998.7|34988.8|34985.2|128
1693473900000|2023-08-31 09:25:00|34993.3|34989.7|34993.3|34989.7|34997.8|34994.2|34989.3|34985.7|210
1693474200000|2023-08-31 09:30:00|34995.8|34992.2|34989.8|34986.2|34996.8|34993.2|34989.3|34985.7|195
1693474500000|2023-08-31 09:35:00|34990.3|34986.7|34985.3|34981.7|34991.3|34987.7|34984.3|34980.7|137
1693474800000|2023-08-31 09:40:00|34984.8|34981.2|34988.8|34985.2|34994.8|34991.2|34984.8|34981.2|160
1693475100000|2023-08-31 09:45:00|34988.3|34984.7|34983.8|34980.2|34992.8|34989.2|34979.3|34975.7|104
1693475400000|2023-08-31 09:50:00|34983.3|34979.7|34987.3|34983.7|34989.8|34986.2|34979.3|34975.7|121
1693475700000|2023-08-31 09:55:00|34986.8|34983.2|34992.3|34988.7|34992.3|34988.7|34975.3|34971.7|204
1693476000000|2023-08-31 10:00:00|34991.8|34988.2|35011.3|35007.7|35012.3|35008.7|34991.3|34987.7|334
1693476300000|2023-08-31 10:05:00|35012.3|35008.7|35010.3|35006.7|35013.3|35009.7|35007.8|35004.2|133
1693476600000|2023-08-31 10:10:00|35010.8|35007.2|35006.8|35003.2|35012.3|35008.7|35004.8|35001.2|159
1693476900000|2023-08-31 10:15:00|35006.3|35002.7|35013.8|35010.2|35015.8|35012.2|35003.3|34999.7|87
1693477200000|2023-08-31 10:20:00|35013.3|35009.7|35009.8|35006.2|35015.3|35011.7|35007.8|35004.2|93
1693477500000|2023-08-31 10:25:00|35009.3|35005.7|35013.3|35009.7|35016.3|35012.7|35007.3|35003.7|125
1693477800000|2023-08-31 10:30:00|35012.8|35009.2|35016.3|35012.7|35017.3|35013.7|35011.8|35008.2|131
1693478100000|2023-08-31 10:35:00|35016.8|35013.2|35012.8|35009.2|35017.3|35013.7|35011.8|35008.2|175
1693478400000|2023-08-31 10:40:00|35012.3|35008.7|35002.3|34998.7|35015.8|35012.2|34998.8|34995.2|262
1693478700000|2023-08-31 10:45:00|35001.8|34998.2|35000.8|34997.2|35003.3|34999.7|34997.8|34994.2|62
1693479000000|2023-08-31 10:50:00|35001.3|34997.7|34997.3|34993.7|35004.3|35000.7|34996.8|34993.2|98
1693479300000|2023-08-31 10:55:00|34996.8|34993.2|35003.8|35000.2|35011.3|35007.7|34996.8|34993.2|133
1693479600000|2023-08-31 11:00:00|35003.3|34999.7|34987.8|34984.2|35003.3|34999.7|34986.3|34982.7|300
1693479900000|2023-08-31 11:05:00|34987.3|34983.7|35000.3|34996.7|35000.3|34996.7|34983.8|34980.2|193
1693480200000|2023-08-31 11:10:00|34999.8|34996.2|35005.3|35001.7|35008.3|35004.7|34999.3|34995.7|141
1693480500000|2023-08-31 11:15:00|35006.3|35002.7|34999.3|34995.7|35010.8|35007.2|34998.3|34994.7|193
1693480800000|2023-08-31 11:20:00|34998.3|34994.7|35008.8|35005.2|35011.3|35007.7|34998.3|34994.7|415
1693481100000|2023-08-31 11:25:00|35009.3|35005.7|35003.8|35000.2|35010.3|35006.7|35000.3|34996.7|308
1693481400000|2023-08-31 11:30:00|35004.3|35000.7|35012.3|35008.7|35020.3|35016.7|35000.3|34996.7|1063
1693481700000|2023-08-31 11:35:00|35011.8|35008.2|35031.8|35028.2|35033.3|35029.7|35011.8|35008.2|528
1693482000000|2023-08-31 11:40:00|35032.3|35028.7|35059.8|35056.2|35062.3|35058.7|35031.8|35028.2|1353
1693482300000|2023-08-31 11:45:00|35059.3|35055.7|35056.8|35053.2|35062.3|35058.7|35044.3|35040.7|834
1693482600000|2023-08-31 11:50:00|35056.3|35052.7|35045.3|35041.7|35058.3|35054.7|35045.3|35041.7|534
1693482900000|2023-08-31 11:55:00|35044.8|35041.2|35054.8|35051.2|35054.8|35051.2|35043.3|35039.7|699
1693483200000|2023-08-31 12:00:00|35054.3|35050.7|35048.8|35045.2|35055.3|35051.7|35041.8|35038.2|341
1693483500000|2023-08-31 12:05:00|35048.3|35044.7|35048.8|35045.2|35050.8|35047.2|35039.8|35036.2|242
1693483800000|2023-08-31 12:10:00|35048.3|35044.7|35070.8|35067.2|35070.8|35067.2|35046.3|35042.7|691
1693484100000|2023-08-31 12:15:00|35071.8|35068.2|35081.8|35078.2|35089.8|35086.2|35071.3|35067.7|896
1693484400000|2023-08-31 12:20:00|35082.3|35078.7|35078.8|35075.2|35083.3|35079.7|35071.3|35067.7|384
1693484700000|2023-08-31 12:25:00|35078.3|35074.7|35074.8|35071.2|35083.8|35080.2|35072.8|35069.2|408
1693485000000|2023-08-31 12:30:00|35075.3|35071.7|35077.8|35074.2|35101.3|35097.7|35050.8|35047.2|1977
1693485300000|2023-08-31 12:35:00|35077.3|35073.7|35052.8|35049.2|35079.8|35076.2|35050.3|35046.7|717
1693485600000|2023-08-31 12:40:00|35052.3|35048.7|35044.8|35041.2|35062.8|35059.2|35042.3|35038.7|412
1693485900000|2023-08-31 12:45:00|35045.3|35041.7|35050.8|35047.2|35051.8|35048.2|35038.8|35035.2|387
1693486200000|2023-08-31 12:50:00|35051.3|35047.7|35057.8|35054.2|35060.8|35057.2|35047.8|35044.2|381
1693486500000|2023-08-31 12:55:00|35057.3|35053.7|35055.8|35052.2|35062.3|35058.7|35047.8|35044.2|300
1693486800000|2023-08-31 13:00:00|35056.3|35052.7|35028.8|35025.2|35056.8|35053.2|35028.8|35025.2|458
1693487100000|2023-08-31 13:05:00|35028.3|35024.7|35024.8|35021.2|35030.8|35027.2|35016.3|35012.7|602
1693487400000|2023-08-31 13:10:00|35024.3|35020.7|35028.8|35025.2|35028.8|35025.2|35014.3|35010.7|338
1693487700000|2023-08-31 13:15:00|35029.3|35025.7|35022.8|35019.2|35034.8|35031.2|35022.8|35019.2|477
1693488000000|2023-08-31 13:20:00|35023.3|35019.7|35026.3|35022.7|35027.8|35024.2|35012.8|35009.2|330
1693488300000|2023-08-31 13:25:00|35026.8|35023.2|35017.8|35014.2|35028.3|35024.7|35008.8|35005.2|527
1693488600000|2023-08-31 13:30:00|35017.2|35014.8|35044.7|35042.3|35053.7|35051.3|34964.2|34961.8|6379
1693488900000|2023-08-31 13:35:00|35045.7|35043.3|35007.7|35005.3|35059.7|35057.3|35007.7|35005.3|3349
1693489200000|2023-08-31 13:40:00|35007.2|35004.8|34973.2|34970.8|35021.7|35019.3|34968.2|34965.8|2221
1693489500000|2023-08-31 13:45:00|34973.7|34971.3|34987.2|34984.8|35015.2|35012.8|34942.7|34940.3|3817
1693489800000|2023-08-31 13:50:00|34987.7|34985.3|34995.7|34993.3|35002.7|35000.3|34980.7|34978.3|2323
1693490100000|2023-08-31 13:55:00|34994.7|34992.3|34997.7|34995.3|35013.2|35010.8|34992.7|34990.3|1781
1693490400000|2023-08-31 14:00:00|34998.2|34995.8|34977.7|34975.3|35000.7|34998.3|34973.2|34970.8|1581
1693490700000|2023-08-31 14:05:00|34978.2|34975.8|34962.2|34959.8|34982.7|34980.3|34945.2|34942.8|1903
1693491000000|2023-08-31 14:10:00|34962.7|34960.3|34982.2|34979.8|34983.7|34981.3|34946.2|34943.8|1557
1693491300000|2023-08-31 14:15:00|34981.7|34979.3|34989.9|34987.5|34995.4|34993|34976.2|34973.8|1306
1693491600000|2023-08-31 14:20:00|34989.4|34987|34998.4|34996|35006.4|35004|34984.4|34982|1016
1693491900000|2023-08-31 14:25:00|34999.4|34997|35008.9|35006.5|35008.9|35006.5|34978.9|34976.5|937
1693492200000|2023-08-31 14:30:00|35009.4|35007|34994.4|34992|35011.4|35009|34988.9|34986.5|1158
1693492500000|2023-08-31 14:35:00|34995.9|34993.5|35009.4|35007|35013.4|35011|34995.4|34993|1274
1693492800000|2023-08-31 14:40:00|35010.4|35008|35003.6|35001.2|35015.4|35013|34995.6|34993.2|1354
1693493100000|2023-08-31 14:45:00|35004.1|35001.7|35005.1|35002.7|35012.6|35010.2|34992.1|34989.7|1135
1693493400000|2023-08-31 14:50:00|35003.6|35001.2|34992.1|34989.7|35005.6|35003.2|34964.6|34962.2|1597
1693493700000|2023-08-31 14:55:00|34991.1|34988.7|34983.1|34980.7|34993.1|34990.7|34975.1|34972.7|1145
1693494000000|2023-08-31 15:00:00|34984.1|34981.7|34958.1|34955.7|34987.1|34984.7|34957.6|34955.2|1136
1693494300000|2023-08-31 15:05:00|34957.1|34954.7|34962.6|34960.2|34963.1|34960.7|34932.1|34929.7|1872
1693494600000|2023-08-31 15:10:00|34963.1|34960.7|34947.1|34944.7|34968.6|34966.2|34933.6|34931.2|855
1693494900000|2023-08-31 15:15:00|34946.6|34944.2|34934.6|34932.2|34954.6|34952.2|34932.1|34929.7|958
1693495200000|2023-08-31 15:20:00|34935.1|34932.7|34924.6|34922.2|34936.1|34933.7|34913.6|34911.2|1590
1693495500000|2023-08-31 15:25:00|34924.1|34921.7|34942.6|34940.2|34947.1|34944.7|34921.1|34918.7|1002
1693495800000|2023-08-31 15:30:00|34942.1|34939.7|34898.6|34896.2|34942.1|34939.7|34898.6|34896.2|1440
1693496100000|2023-08-31 15:35:00|34899.1|34896.7|34909.6|34907.2|34916.6|34914.2|34896.1|34893.7|1027
1693496400000|2023-08-31 15:40:00|34909.1|34906.7|34897.6|34895.2|34926.1|34923.7|34896.1|34893.7|1021
1693496700000|2023-08-31 15:45:00|34897.1|34894.7|34907.6|34905.2|34919.1|34916.7|34890.1|34887.7|1508
1693497000000|2023-08-31 15:50:00|34907.1|34904.7|34931.1|34928.7|34931.1|34928.7|34905.1|34902.7|867
1693497300000|2023-08-31 15:55:00|34931.6|34929.2|34920.6|34918.2|34931.6|34929.2|34900.1|34897.7|1000
1693497600000|2023-08-31 16:00:00|34921.1|34918.7|34903.6|34901.2|34922.1|34919.7|34892.1|34889.7|1291
1693497900000|2023-08-31 16:05:00|34903.1|34900.7|34918.3|34915.9|34919.8|34917.4|34897.6|34895.2|801
1693498200000|2023-08-31 16:10:00|34918.8|34916.4|34907.3|34904.9|34928.8|34926.4|34898.8|34896.4|1260
1693498500000|2023-08-31 16:15:00|34907.8|34905.4|34884.8|34882.4|34907.8|34905.4|34875.8|34873.4|859
1693498800000|2023-08-31 16:20:00|34884.3|34881.9|34873.3|34870.9|34897.8|34895.4|34862.8|34860.4|1604
1693499100000|2023-08-31 16:25:00|34871.8|34869.4|34877.3|34874.9|34881.8|34879.4|34869.3|34866.9|763
1693499400000|2023-08-31 16:30:00|34877.8|34875.4|34856.3|34853.9|34889.8|34887.4|34853.8|34851.4|1118
1693499700000|2023-08-31 16:35:00|34855.8|34853.4|34847.8|34845.4|34865.8|34863.4|34847.3|34844.9|949
1693500000000|2023-08-31 16:40:00|34847.3|34844.9|34832.8|34830.4|34855.3|34852.9|34829.3|34826.9|1051
1693500300000|2023-08-31 16:45:00|34832.3|34829.9|34809.8|34807.4|34832.3|34829.9|34805.8|34803.4|2038
1693500600000|2023-08-31 16:50:00|34810.3|34807.9|34827.8|34825.4|34830.8|34828.4|34810.3|34807.9|996
1693500900000|2023-08-31 16:55:00|34827.3|34824.9|34835.3|34832.9|34837.3|34834.9|34823.8|34821.4|751
1693501200000|2023-08-31 17:00:00|34835.8|34833.4|34827.6|34825.2|34837.6|34835.2|34819.1|34816.7|725
1693501500000|2023-08-31 17:05:00|34828.1|34825.7|34850.6|34848.2|34852.1|34849.7|34825.1|34822.7|688
1693501800000|2023-08-31 17:10:00|34850.1|34847.7|34860.1|34857.7|34863.1|34860.7|34849.6|34847.2|945
1693502100000|2023-08-31 17:15:00|34859.6|34857.2|34871.1|34868.7|34877.6|34875.2|34859.1|34856.7|1182
1693502400000|2023-08-31 17:20:00|34872.1|34869.7|34882.1|34879.7|34883.1|34880.7|34866.1|34863.7|967
1693502700000|2023-08-31 17:25:00|34882.6|34880.2|34874.1|34871.7|34887.1|34884.7|34863.1|34860.7|845
1693503000000|2023-08-31 17:30:00|34875.1|34872.7|34868.1|34865.7|34883.1|34880.7|34864.1|34861.7|657
1693503300000|2023-08-31 17:35:00|34868.6|34866.2|34863.1|34860.7|34875.1|34872.7|34858.6|34856.2|558
1693503600000|2023-08-31 17:40:00|34864.1|34861.7|34858.1|34855.7|34868.6|34866.2|34850.6|34848.2|466
1693503900000|2023-08-31 17:45:00|34857.6|34855.2|34838.6|34836.2|34858.1|34855.7|34834.1|34831.7|824
1693504200000|2023-08-31 17:50:00|34839.1|34836.7|34825.6|34823.2|34843.6|34841.2|34819.6|34817.2|542
1693504500000|2023-08-31 17:55:00|34825.1|34822.7|34843.6|34841.2|34844.6|34842.2|34823.1|34820.7|798
1693504800000|2023-08-31 18:00:00|34843.1|34840.7|34846.1|34843.7|34859.1|34856.7|34840.6|34838.2|863
1693505100000|2023-08-31 18:05:00|34845.1|34842.7|34852.1|34849.7|34869.1|34866.7|34844.1|34841.7|758
1693505400000|2023-08-31 18:10:00|34852.6|34850.2|34857.1|34854.7|34860.1|34857.7|34849.1|34846.7|488
1693505700000|2023-08-31 18:15:00|34858.1|34855.7|34853.6|34851.2|34868.1|34865.7|34853.1|34850.7|587
1693506000000|2023-08-31 18:20:00|34854.7|34852.3|34871.2|34868.8|34872.2|34869.8|34854.2|34851.8|409
1693506300000|2023-08-31 18:25:00|34871.7|34869.3|34867.2|34864.8|34877.7|34875.3|34866.2|34863.8|701
1693506600000|2023-08-31 18:30:00|34866.7|34864.3|34858.7|34856.3|34871.2|34868.8|34854.2|34851.8|598
1693506900000|2023-08-31 18:35:00|34858.2|34855.8|34834.2|34831.8|34858.2|34855.8|34828.2|34825.8|824
1693507200000|2023-08-31 18:40:00|34834.7|34832.3|34793.2|34790.8|34838.7|34836.3|34786.2|34783.8|1604
1693507500000|2023-08-31 18:45:00|34793.7|34791.3|34777.2|34774.8|34802.2|34799.8|34775.2|34772.8|1248
1693507800000|2023-08-31 18:50:00|34776.7|34774.3|34770.7|34768.3|34781.2|34778.8|34760.7|34758.3|1125
1693508100000|2023-08-31 18:55:00|34770.2|34767.8|34755.2|34752.8|34770.2|34767.8|34749.2|34746.8|1082
1693508400000|2023-08-31 19:00:00|34755.7|34753.3|34756.7|34754.3|34768.2|34765.8|34747.7|34745.3|1217
1693508700000|2023-08-31 19:05:00|34757.2|34754.8|34766.2|34763.8|34770.2|34767.8|34746.2|34743.8|683
1693509000000|2023-08-31 19:10:00|34765.7|34763.3|34770.7|34768.3|34775.2|34772.8|34761.7|34759.3|642
1693509300000|2023-08-31 19:15:00|34770.2|34767.8|34773.7|34771.3|34776.2|34773.8|34757.2|34754.8|589
1693509600000|2023-08-31 19:20:00|34773.2|34770.8|34766.2|34763.8|34788.2|34785.8|34763.2|34760.8|884
1693509900000|2023-08-31 19:25:00|34767.2|34764.8|34767.2|34764.8|34779.7|34777.3|34759.2|34756.8|724
1693510200000|2023-08-31 19:30:00|34767.7|34765.3|34768.2|34765.8|34783.7|34781.3|34764.2|34761.8|648
1693510500000|2023-08-31 19:35:00|34767.7|34765.3|34765.2|34762.8|34768.2|34765.8|34754.2|34751.8|962
1693510800000|2023-08-31 19:40:00|34763.7|34761.3|34782.7|34780.3|34787.2|34784.8|34762.7|34760.3|1004
1693511100000|2023-08-31 19:45:00|34783.2|34780.8|34782.2|34779.8|34794.7|34792.3|34776.7|34774.3|1055
1693511400000|2023-08-31 19:50:00|34778.7|34776.3|34757.7|34755.3|34787.7|34785.3|34754.2|34751.8|2419
1693511700000|2023-08-31 19:55:00|34757.2|34754.8|34727.7|34725.3|34763.7|34761.3|34723.7|34721.3|9776
1693512000000|2023-08-31 20:00:00|34726.7|34724.3|34738.7|34733.9|34747.7|34742.9|34719.2|34714.4|2765
1693512300000|2023-08-31 20:05:00|34739.2|34734.4|34743.2|34738.4|34746.7|34741.9|34735.2|34730.4|520
1693512600000|2023-08-31 20:10:00|34744.2|34739.4|34740.7|34735.9|34747.2|34742.4|34735.7|34730.9|496
1693512900000|2023-08-31 20:15:00|34741.7|34736.9|34749.2|34744.4|34752.7|34747.9|34741.7|34736.9|314
1693513200000|2023-08-31 20:20:00|34749.7|34744.9|34754.2|34749.4|34755.7|34750.9|34746.7|34741.9|121
1693513500000|2023-08-31 20:25:00|34753.7|34748.9|34748.7|34743.9|34756.2|34751.4|34747.7|34742.9|89
1693513800000|2023-08-31 20:30:00|34747.7|34742.9|34748.2|34743.4|34756.2|34751.4|34747.7|34742.9|151
1693514100000|2023-08-31 20:35:00|34747.7|34742.9|34751.2|34746.4|34753.2|34748.4|34747.2|34742.4|84
1693514400000|2023-08-31 20:40:00|34751.7|34746.9|34751.7|34746.9|34756.7|34751.9|34750.7|34745.9|97
1693514700000|2023-08-31 20:45:00|34752.2|34747.4|34755.2|34750.4|34756.7|34751.9|34748.7|34743.9|193
1693515000000|2023-08-31 20:50:00|34755.7|34750.9|34757.2|34752.4|34757.7|34752.9|34752.7|34747.9|195
1693515300000|2023-08-31 20:55:00|34757.7|34752.9|34757.7|34747.9|34759.7|34754.9|34752.7|34746|134
1693515600000|2023-08-31 21:00:00|34757.5|34747.7|34757.8|34748|34758.9|34749.1|34756.6|34746.8|1
1693515900000|2023-08-31 21:05:00|34757.5|34747.7|34755.1|34745.3|34758.8|34749|34755.1|34745.3|0
1693516200000|2023-08-31 21:10:00|34756.6|34746.8|34757.2|34747.4|34757.2|34747.4|34753.2|34743.4|0
1693516500000|2023-08-31 21:15:00|34757.3|34747.5|34757.5|34747.7|34757.5|34747.7|34757.3|34747.5|0
1693516800000|2023-08-31 21:20:00|34758.1|34748.3|34760.2|34750.4|34762.5|34752.7|34758.1|34748.3|0
1693517100000|2023-08-31 21:25:00|34760.3|34750.5|34762.4|34752.6|34765.2|34755.4|34759.4|34749.6|0
1693517400000|2023-08-31 21:30:00|34762.5|34752.7|34762.9|34753.1|34765.3|34755.5|34760.2|34750.4|0
1693517700000|2023-08-31 21:35:00|34762.6|34752.8|34762|34752.2|34762.9|34753.1|34761.2|34751.4|0
1693518000000|2023-08-31 21:40:00|34762.1|34752.3|34762.1|34752.3|34762.1|34752.3|34762.1|34752.3|0
1693518300000|2023-08-31 21:45:00|34762.9|34753.1|34760.6|34750.8|34763|34753.2|34759.5|34749.7|0
1693518600000|2023-08-31 21:50:00|34761.4|34751.6|34761.1|34751.3|34762.2|34752.4|34758.6|34748.8|0
1693518900000|2023-08-31 21:55:00|34760.8|34751|34756.9|34747.1|34760.8|34751|34756.9|34747.1|0
1693519200000|2023-08-31 22:00:00|34752.2|34747.4|34755.2|34750.4|34764.7|34759.9|34752.2|34747.4|225
1693519500000|2023-08-31 22:05:00|34755.7|34750.9|34749.2|34744.4|34756.7|34751.9|34743.7|34738.9|123
1693519800000|2023-08-31 22:10:00|34750.2|34745.4|34750.2|34745.4|34752.7|34747.9|34748.2|34743.4|20
1693520100000|2023-08-31 22:15:00|34750.7|34745.9|34759.2|34754.4|34759.7|34754.9|34750.7|34745.9|78
1693520400000|2023-08-31 22:20:00|34758.7|34753.9|34758.7|34753.9|34761.7|34756.9|34756.7|34751.9|50
1693520700000|2023-08-31 22:25:00|34759.2|34754.4|34756.2|34751.4|34759.7|34754.9|34754.7|34749.9|39
1693521000000|2023-08-31 22:30:00|34756.7|34751.9|34755.7|34750.9|34759.7|34754.9|34753.7|34748.9|21
1693521300000|2023-08-31 22:35:00|34756.2|34751.4|34757.2|34752.4|34757.7|34752.9|34754.7|34749.9|30
1693521600000|2023-08-31 22:40:00|34756.7|34751.9|34756.2|34751.4|34758.7|34753.9|34755.2|34750.4|28
1693521900000|2023-08-31 22:45:00|34755.7|34750.9|34756.7|34751.9|34758.7|34753.9|34753.7|34748.9|52
1693522200000|2023-08-31 22:50:00|34756.2|34751.4|34756.2|34751.4|34759.2|34754.4|34754.7|34749.9|45
1693522500000|2023-08-31 22:55:00|34756.7|34751.9|34760.2|34755.4|34760.2|34755.4|34755.2|34750.4|43
1693522800000|2023-08-31 23:00:00|34759.7|34754.9|34760.7|34755.9|34761.2|34756.4|34758.2|34753.4|34
1693523100000|2023-08-31 23:05:00|34760.2|34755.4|34764.7|34759.9|34764.7|34759.9|34759.7|34754.9|70
1693523400000|2023-08-31 23:10:00|34763.7|34758.9|34764.2|34759.4|34764.7|34759.9|34762.7|34757.9|51
1693523700000|2023-08-31 23:15:00|34764.7|34759.9|34767.2|34762.4|34768.2|34763.4|34763.7|34758.9|34
1693524000000|2023-08-31 23:20:00|34766.7|34761.9|34765.2|34760.4|34767.7|34762.9|34764.2|34759.4|26
1693524300000|2023-08-31 23:25:00|34765.7|34760.9|34767.7|34762.9|34768.2|34763.4|34764.2|34759.4|53
1693524600000|2023-08-31 23:30:00|34768.7|34763.9|34771.2|34766.4|34773.2|34768.4|34768.7|34763.9|116
1693524900000|2023-08-31 23:35:00|34770.7|34765.9|34771.7|34766.9|34773.2|34768.4|34769.2|34764.4|44
1693525200000|2023-08-31 23:40:00|34772.2|34767.4|34771.2|34766.4|34772.7|34767.9|34770.7|34765.9|17
1693525500000|2023-08-31 23:45:00|34770.7|34765.9|34768.7|34763.9|34772.7|34767.9|34764.7|34759.9|56
1693525800000|2023-08-31 23:50:00|34768.2|34763.4|34771.2|34766.4|34771.7|34766.9|34767.7|34762.9|50
1693526100000|2023-08-31 23:55:00|34770.7|34765.9|34768.7|34763.9|34771.2|34766.4|34766.2|34761.4|64
1693526400000|2023-09-01 00:00:00|34770.2|34765.4|34774.2|34769.4|34776.2|34771.4|34768.2|34763.4|257
1693526700000|2023-09-01 00:05:00|34774.7|34769.9|34775.2|34770.4|34777.2|34772.4|34770.7|34765.9|54
1693527000000|2023-09-01 00:10:00|34774.7|34769.9|34772.2|34767.4|34778.2|34773.4|34771.7|34766.9|65
1693527300000|2023-09-01 00:15:00|34771.7|34766.9|34774.2|34769.4|34774.2|34769.4|34766.2|34761.4|83
1693527600000|2023-09-01 00:20:00|34773.7|34768.9|34771.2|34766.4|34777.7|34772.9|34770.7|34765.9|86
1693527900000|2023-09-01 00:25:00|34770.7|34765.9|34778.2|34773.4|34778.2|34773.4|34769.2|34764.4|55
1693528200000|2023-09-01 00:30:00|34777.7|34772.9|34778.2|34773.4|34780.7|34775.9|34775.7|34770.9|70
1693528500000|2023-09-01 00:35:00|34778.7|34773.9|34784.2|34779.4|34787.7|34782.9|34776.7|34771.9|110
1693528800000|2023-09-01 00:40:00|34784.7|34779.9|34784.2|34779.4|34787.2|34782.4|34779.7|34774.9|74
1693529100000|2023-09-01 00:45:00|34783.7|34778.9|34782.7|34777.9|34784.7|34779.9|34780.2|34775.4|33
1693529400000|2023-09-01 00:50:00|34783.2|34778.4|34781.2|34776.4|34784.2|34779.4|34780.2|34775.4|80
1693529700000|2023-09-01 00:55:00|34781.7|34776.9|34779.2|34774.4|34783.2|34778.4|34777.7|34772.9|36
1693530000000|2023-09-01 01:00:00|34778.7|34773.9|34778.2|34773.4|34780.7|34775.9|34777.2|34772.4|97
1693530300000|2023-09-01 01:05:00|34778.7|34773.9|34777.7|34772.9|34781.7|34776.9|34776.7|34771.9|61
1693530600000|2023-09-01 01:10:00|34778.2|34773.4|34780.7|34775.9|34781.2|34776.4|34778.2|34773.4|62
1693530900000|2023-09-01 01:15:00|34780.2|34775.4|34783.2|34778.4|34783.7|34778.9|34779.7|34774.9|76
1693531200000|2023-09-01 01:20:00|34783.7|34778.9|34784.7|34779.9|34786.2|34781.4|34780.7|34775.9|89
1693531500000|2023-09-01 01:25:00|34785.2|34780.4|34782.7|34777.9|34785.2|34780.4|34780.7|34775.9|44
1693531800000|2023-09-01 01:30:00|34783.2|34778.4|34784.2|34779.4|34785.7|34780.9|34781.7|34776.9|101
1693532100000|2023-09-01 01:35:00|34784.7|34779.9|34781.7|34776.9|34785.7|34780.9|34781.7|34776.9|60
1693532400000|2023-09-01 01:40:00|34782.2|34777.4|34779.7|34774.9|34783.7|34778.9|34779.7|34774.9|28
1693532700000|2023-09-01 01:45:00|34785.2|34780.4|34780.2|34775.4|34785.2|34780.4|34766.7|34761.9|327
1693533000000|2023-09-01 01:50:00|34780.7|34775.9|34780.7|34775.9|34784.7|34779.9|34778.7|34773.9|85
1693533300000|2023-09-01 01:55:00|34780.2|34775.4|34780.7|34775.9|34783.7|34778.9|34779.7|34774.9|47
1693533600000|2023-09-01 02:00:00|34780.2|34775.4|34787.7|34782.9|34787.7|34782.9|34780.2|34775.4|48
1693533900000|2023-09-01 02:05:00|34787.2|34782.4|34783.7|34778.9|34787.7|34782.9|34781.2|34776.4|41
1693534200000|2023-09-01 02:10:00|34784.2|34779.4|34784.2|34779.4|34784.7|34779.9|34779.2|34774.4|55
1693534500000|2023-09-01 02:15:00|34783.7|34778.9|34781.2|34776.4|34784.7|34779.9|34780.7|34775.9|44
1693534800000|2023-09-01 02:20:00|34780.7|34775.9|34785.7|34780.9|34785.7|34780.9|34779.7|34774.9|30
1693535100000|2023-09-01 02:25:00|34785.2|34780.4|34784.7|34779.9|34786.7|34781.9|34783.7|34778.9|29
1693535400000|2023-09-01 02:30:00|34784.2|34779.4|34783.7|34778.9|34786.7|34781.9|34782.2|34777.4|29
1693535700000|2023-09-01 02:35:00|34784.2|34779.4|34782.7|34777.9|34785.7|34780.9|34782.7|34777.9|21
1693536000000|2023-09-01 02:40:00|34782.2|34777.4|34776.2|34771.4|34783.7|34778.9|34775.2|34770.4|44
1693536300000|2023-09-01 02:45:00|34775.7|34770.9|34778.2|34773.4|34779.2|34774.4|34774.7|34769.9|69
1693536600000|2023-09-01 02:50:00|34777.7|34772.9|34777.2|34772.4|34779.2|34774.4|34774.7|34769.9|25
1693536900000|2023-09-01 02:55:00|34776.7|34771.9|34776.2|34771.4|34777.7|34772.9|34775.2|34770.4|22
1693537200000|2023-09-01 03:00:00|34775.7|34770.9|34781.2|34776.4|34781.2|34776.4|34775.7|34770.9|33
1693537500000|2023-09-01 03:05:00|34780.7|34775.9|34781.7|34776.9|34782.2|34777.4|34778.2|34773.4|32
1693537800000|2023-09-01 03:10:00|34782.2|34777.4|34776.7|34771.9|34783.7|34778.9|34776.2|34771.4|33
1693538100000|2023-09-01 03:15:00|34776.2|34771.4|34776.7|34771.9|34777.7|34772.9|34775.7|34770.9|32
1693538400000|2023-09-01 03:20:00|34776.2|34771.4|34775.7|34770.9|34778.2|34773.4|34775.7|34770.9|19
1693538700000|2023-09-01 03:25:00|34775.2|34770.4|34776.7|34771.9|34777.7|34772.9|34775.2|34770.4|40
1693539000000|2023-09-01 03:30:00|34777.2|34772.4|34779.2|34774.4|34780.7|34775.9|34775.7|34770.9|86
1693539300000|2023-09-01 03:35:00|34779.7|34774.9|34780.2|34775.4|34784.7|34779.9|34778.7|34773.9|34
1693539600000|2023-09-01 03:40:00|34780.7|34775.9|34779.7|34774.9|34781.7|34776.9|34777.7|34772.9|23
1693539900000|2023-09-01 03:45:00|34779.2|34774.4|34780.7|34775.9|34780.7|34775.9|34776.7|34771.9|33
1693540200000|2023-09-01 03:50:00|34781.2|34776.4|34782.7|34777.9|34783.7|34778.9|34780.2|34775.4|33
1693540500000|2023-09-01 03:55:00|34783.2|34778.4|34785.7|34780.9|34786.7|34781.9|34782.7|34777.9|28
1693540800000|2023-09-01 04:00:00|34786.2|34781.4|34788.7|34783.9|34789.2|34784.4|34786.2|34781.4|45
1693541100000|2023-09-01 04:05:00|34789.7|34784.9|34788.7|34783.9|34790.7|34785.9|34787.7|34782.9|70
1693541400000|2023-09-01 04:10:00|34789.2|34784.4|34790.7|34785.9|34791.7|34786.9|34785.7|34780.9|41
1693541700000|2023-09-01 04:15:00|34791.2|34786.4|34790.7|34785.9|34791.7|34786.9|34788.7|34783.9|34
1693542000000|2023-09-01 04:20:00|34790.2|34785.4|34791.7|34786.9|34792.7|34787.9|34789.7|34784.9|15
1693542300000|2023-09-01 04:25:00|34792.2|34787.4|34798.7|34793.9|34799.7|34794.9|34791.7|34786.9|161
1693542600000|2023-09-01 04:30:00|34797.7|34792.9|34798.2|34793.4|34798.7|34793.9|34795.2|34790.4|95
1693542900000|2023-09-01 04:35:00|34798.7|34793.9|34796.7|34791.9|34800.2|34795.4|34795.7|34790.9|42
1693543200000|2023-09-01 04:40:00|34797.2|34792.4|34797.7|34792.9|34799.7|34794.9|34796.7|34791.9|27
1693543500000|2023-09-01 04:45:00|34798.2|34793.4|34798.2|34793.4|34800.2|34795.4|34797.7|34792.9|40
1693543800000|2023-09-01 04:50:00|34798.7|34793.9|34796.2|34791.4|34799.7|34794.9|34795.7|34790.9|34
1693544100000|2023-09-01 04:55:00|34796.7|34791.9|34798.2|34793.4|34798.7|34793.9|34796.2|34791.4|28
1693544400000|2023-09-01 05:00:00|34797.7|34792.9|34794.2|34789.4|34798.7|34793.9|34793.7|34788.9|50
1693544700000|2023-09-01 05:05:00|34794.7|34789.9|34794.7|34789.9|34796.2|34791.4|34792.7|34787.9|34
1693545000000|2023-09-01 05:10:00|34795.2|34790.4|34797.2|34792.4|34797.7|34792.9|34794.2|34789.4|29
1693545300000|2023-09-01 05:15:00|34797.7|34792.9|34796.7|34791.9|34798.2|34793.4|34795.2|34790.4|79
1693545600000|2023-09-01 05:20:00|34797.7|34792.9|34794.7|34789.9|34797.7|34792.9|34791.7|34786.9|51
1693545900000|2023-09-01 05:25:00|34795.2|34790.4|34794.2|34789.4|34796.7|34791.9|34794.2|34789.4|18
1693546200000|2023-09-01 05:30:00|34793.7|34788.9|34793.2|34788.4|34794.7|34789.9|34791.7|34786.9|26
1693546500000|2023-09-01 05:35:00|34792.7|34787.9|34792.7|34787.9|34794.7|34789.9|34791.2|34786.4|19
1693546800000|2023-09-01 05:40:00|34792.2|34787.4|34793.2|34788.4|34794.7|34789.9|34791.7|34786.9|45
1693547100000|2023-09-01 05:45:00|34793.7|34788.9|34787.7|34782.9|34793.7|34788.9|34786.7|34781.9|54
1693547400000|2023-09-01 05:50:00|34788.2|34783.4|34783.7|34778.9|34788.7|34783.9|34782.7|34777.9|125
1693547700000|2023-09-01 05:55:00|34783.2|34778.4|34783.2|34778.4|34784.2|34779.4|34779.7|34774.9|39
1693548000000|2023-09-01 06:00:00|34782.6|34779|34780.6|34777|34784.1|34780.5|34777.1|34773.5|120
1693548300000|2023-09-01 06:05:00|34780.1|34776.5|34779.6|34776|34786.6|34783|34778.6|34775|110
1693548600000|2023-09-01 06:10:00|34780.1|34776.5|34782.6|34779|34785.1|34781.5|34779.6|34776|139
1693548900000|2023-09-01 06:15:00|34782.1|34778.5|34774.6|34771|34783.1|34779.5|34774.6|34771|111
1693549200000|2023-09-01 06:20:00|34775.1|34771.5|34766.6|34763|34776.1|34772.5|34764.1|34760.5|225
1693549500000|2023-09-01 06:25:00|34766.1|34762.5|34764.6|34761|34773.1|34769.5|34762.6|34759|141
1693549800000|2023-09-01 06:30:00|34764.1|34760.5|34763.1|34759.5|34767.1|34763.5|34760.6|34757|265
1693550100000|2023-09-01 06:35:00|34762.1|34758.5|34765.1|34761.5|34770.1|34766.5|34761.6|34758|98
1693550400000|2023-09-01 06:40:00|34765.6|34762|34763.6|34760|34769.6|34766|34762.6|34759|116
1693550700000|2023-09-01 06:45:00|34764.1|34760.5|34765.1|34761.5|34765.1|34761.5|34759.1|34755.5|246
1693551000000|2023-09-01 06:50:00|34765.6|34762|34760.1|34756.5|34767.1|34763.5|34755.1|34751.5|194
1693551300000|2023-09-01 06:55:00|34761.1|34757.5|34788.1|34784.5|34788.6|34785|34760.1|34756.5|471
1693551600000|2023-09-01 07:00:00|34787.1|34783.5|34791.1|34787.5|34792.1|34788.5|34774.1|34770.5|723
1693551900000|2023-09-01 07:05:00|34791.6|34788|34796.1|34792.5|34801.1|34797.5|34782.6|34779|650
1693552200000|2023-09-01 07:10:00|34796.6|34793|34782.6|34779|34796.6|34793|34777.6|34774|459
1693552500000|2023-09-01 07:15:00|34783.1|34779.5|34798.6|34795|34803.6|34800|34783.1|34779.5|428
1693552800000|2023-09-01 07:20:00|34798.1|34794.5|34797.6|34794|34800.1|34796.5|34780.6|34777|360
1693553100000|2023-09-01 07:25:00|34797.1|34793.5|34802.1|34798.5|34808.1|34804.5|34796.1|34792.5|261
1693553400000|2023-09-01 07:30:00|34801.6|34798|34817.6|34814|34822.1|34818.5|34800.1|34796.5|454
1693553700000|2023-09-01 07:35:00|34818.1|34814.5|34815.6|34812|34828.6|34825|34814.6|34811|544
1693554000000|2023-09-01 07:40:00|34816.1|34812.5|34823.6|34820|34826.1|34822.5|34812.1|34808.5|157
1693554300000|2023-09-01 07:45:00|34824.1|34820.5|34828.6|34825|34834.1|34830.5|34824.1|34820.5|278
1693554600000|2023-09-01 07:50:00|34829.1|34825.5|34825.6|34822|34831.1|34827.5|34822.6|34819|169
1693554900000|2023-09-01 07:55:00|34826.1|34822.5|34830.6|34827|34834.1|34830.5|34822.1|34818.5|219
1693555200000|2023-09-01 08:00:00|34830.1|34826.5|34831.6|34828|34838.6|34835|34827.1|34823.5|266
1693555500000|2023-09-01 08:05:00|34832.1|34828.5|34830.6|34827|34835.6|34832|34824.6|34821|167
1693555800000|2023-09-01 08:10:00|34830.1|34826.5|34828.6|34825|34835.1|34831.5|34824.1|34820.5|134
1693556100000|2023-09-01 08:15:00|34829.1|34825.5|34816.6|34813|34830.1|34826.5|34816.6|34813|176
1693556400000|2023-09-01 08:20:00|34816.1|34812.5|34824.1|34820.5|34827.1|34823.5|34816.1|34812.5|176
1693556700000|2023-09-01 08:25:00|34823.6|34820|34825.6|34822|34829.1|34825.5|34821.6|34818|173
1693557000000|2023-09-01 08:30:00|34825.1|34821.5|34829.6|34826|34830.6|34827|34817.6|34814|137
1693557300000|2023-09-01 08:35:00|34830.1|34826.5|34829.1|34825.5|34833.6|34830|34823.6|34820|108
1693557600000|2023-09-01 08:40:00|34829.6|34826|34823.1|34819.5|34831.1|34827.5|34819.6|34816|170
1693557900000|2023-09-01 08:45:00|34822.6|34819|34829.1|34825.5|34830.1|34826.5|34820.1|34816.5|101
1693558200000|2023-09-01 08:50:00|34829.6|34826|34830.6|34827|34837.1|34833.5|34828.1|34824.5|130
1693558500000|2023-09-01 08:55:00|34831.1|34827.5|34830.6|34827|34832.6|34829|34824.6|34821|65
1693558800000|2023-09-01 09:00:00|34830.1|34826.5|34842.1|34838.5|34842.1|34838.5|34828.6|34825|145
1693559100000|2023-09-01 09:05:00|34841.6|34838|34840.1|34836.5|34842.1|34838.5|34837.6|34834|202
1693559400000|2023-09-01 09:10:00|34840.6|34837|34845.1|34841.5|34851.1|34847.5|34837.6|34834|379
1693559700000|2023-09-01 09:15:00|34845.6|34842|34854.1|34850.5|34854.1|34850.5|34845.6|34842|166
1693560000000|2023-09-01 09:20:00|34854.6|34851|34863.1|34859.5|34863.1|34859.5|34852.6|34849|212
1693560300000|2023-09-01 09:25:00|34863.6|34860|34865.6|34862|34866.6|34863|34858.6|34855|218
1693560600000|2023-09-01 09:30:00|34865.1|34861.5|34861.1|34857.5|34869.1|34865.5|34861.1|34857.5|219
1693560900000|2023-09-01 09:35:00|34860.1|34856.5|34868.6|34865|34868.6|34865|34852.1|34848.5|192
1693561200000|2023-09-01 09:40:00|34868.1|34864.5|34861.1|34857.5|34868.1|34864.5|34859.6|34856|127
1693561500000|2023-09-01 09:45:00|34860.6|34857|34867.6|34864|34868.1|34864.5|34860.1|34856.5|148
1693561800000|2023-09-01 09:50:00|34867.1|34863.5|34861.1|34857.5|34867.6|34864|34860.1|34856.5|113
1693562100000|2023-09-01 09:55:00|34860.6|34857|34856.1|34852.5|34863.1|34859.5|34855.1|34851.5|195
1693562400000|2023-09-01 10:00:00|34856.6|34853|34841.6|34838|34858.1|34854.5|34834.1|34830.5|322
1693562700000|2023-09-01 10:05:00|34841.1|34837.5|34851.6|34848|34851.6|34848|34837.1|34833.5|212
1693563000000|2023-09-01 10:10:00|34851.1|34847.5|34866.6|34863|34868.1|34864.5|34848.1|34844.5|257
1693563300000|2023-09-01 10:15:00|34867.1|34863.5|34859.1|34855.5|34870.1|34866.5|34856.6|34853|172
1693563600000|2023-09-01 10:20:00|34859.6|34856|34870.1|34866.5|34871.6|34868|34859.6|34856|100
1693563900000|2023-09-01 10:25:00|34870.6|34867|34863.1|34859.5|34871.1|34867.5|34863.1|34859.5|114
1693564200000|2023-09-01 10:30:00|34863.6|34860|34873.6|34870|34875.1|34871.5|34861.6|34858|191
1693564500000|2023-09-01 10:35:00|34873.1|34869.5|34877.6|34874|34880.1|34876.5|34869.6|34866|231
1693564800000|2023-09-01 10:40:00|34877.1|34873.5|34878.6|34875|34880.1|34876.5|34875.1|34871.5|168
1693565100000|2023-09-01 10:45:00|34879.1|34875.5|34863.1|34859.5|34880.1|34876.5|34862.1|34858.5|277
1693565400000|2023-09-01 10:50:00|34864.1|34860.5|34859.6|34856|34870.6|34867|34858.6|34855|252
1693565700000|2023-09-01 10:55:00|34859.1|34855.5|34864.6|34861|34866.1|34862.5|34859.1|34855.5|153
1693566000000|2023-09-01 11:00:00|34864.1|34860.5|34865.1|34861.5|34867.6|34864|34856.1|34852.5|206
1693566300000|2023-09-01 11:05:00|34865.6|34862|34858.1|34854.5|34868.6|34865|34857.1|34853.5|281
1693566600000|2023-09-01 11:10:00|34858.6|34855|34863.6|34860|34865.1|34861.5|34856.1|34852.5|126
1693566900000|2023-09-01 11:15:00|34863.1|34859.5|34873.1|34869.5|34876.1|34872.5|34861.6|34858|360
1693567200000|2023-09-01 11:20:00|34873.6|34870|34873.6|34870|34875.1|34871.5|34868.1|34864.5|151
1693567500000|2023-09-01 11:25:00|34874.1|34870.5|34868.1|34864.5|34877.6|34874|34867.6|34864|167
1693567800000|2023-09-01 11:30:00|34868.6|34865|34861.1|34857.5|34871.1|34867.5|34857.1|34853.5|397
1693568100000|2023-09-01 11:35:00|34861.6|34858|34862.1|34858.5|34865.1|34861.5|34857.1|34853.5|269
1693568400000|2023-09-01 11:40:00|34861.6|34858|34879.6|34876|34881.1|34877.5|34861.6|34858|406
1693568700000|2023-09-01 11:45:00|34880.1|34876.5|34875.6|34872|34882.1|34878.5|34871.6|34868|247
1693569000000|2023-09-01 11:50:00|34875.1|34871.5|34867.1|34863.5|34876.1|34872.5|34864.6|34861|268
1693569300000|2023-09-01 11:55:00|34866.1|34862.5|34864.6|34861|34867.1|34863.5|34860.1|34856.5|301
1693569600000|2023-09-01 12:00:00|34864.1|34860.5|34871.1|34867.5|34873.1|34869.5|34859.1|34855.5|357
1693569900000|2023-09-01 12:05:00|34870.6|34867|34881.6|34878|34886.6|34883|34868.6|34865|352
1693570200000|2023-09-01 12:10:00|34881.1|34877.5|34862.6|34859|34883.6|34880|34862.6|34859|238
1693570500000|2023-09-01 12:15:00|34864.6|34861|34853.1|34849.5|34866.6|34863|34850.6|34847|302
1693570800000|2023-09-01 12:20:00|34852.6|34849|34863.6|34860|34865.6|34862|34848.6|34845|341
1693571100000|2023-09-01 12:25:00|34863.1|34859.5|34858.6|34855|34863.1|34859.5|34850.6|34847|343
1693571400000|2023-09-01 12:30:00|34877.1|34873.5|34911.1|34907.5|34927.6|34924|34836.1|34832.5|3427
1693571700000|2023-09-01 12:35:00|34910.1|34906.5|34910.6|34907|34920.1|34916.5|34889.6|34886|1578
1693572000000|2023-09-01 12:40:00|34911.1|34907.5|34875.6|34872|34913.1|34909.5|34871.1|34867.5|1064
1693572300000|2023-09-01 12:45:00|34875.1|34871.5|34914.6|34911|34918.1|34914.5|34870.1|34866.5|904
1693572600000|2023-09-01 12:50:00|34915.1|34911.5|34896.6|34893|34925.6|34922|34875.6|34872|1060
1693572900000|2023-09-01 12:55:00|34896.1|34892.5|34897.6|34894|34908.6|34905|34876.1|34872.5|585
1693573200000|2023-09-01 13:00:00|34898.6|34895|34891.6|34888|34909.6|34906|34878.6|34875|541
1693573500000|2023-09-01 13:05:00|34892.1|34888.5|34918.1|34914.5|34918.1|34914.5|34881.6|34878|661
1693573800000|2023-09-01 13:10:00|34918.6|34915|34908.6|34905|34923.1|34919.5|34902.1|34898.5|607
1693574100000|2023-09-01 13:15:00|34909.1|34905.5|34905.6|34902|34918.1|34914.5|34896.1|34892.5|416
1693574400000|2023-09-01 13:20:00|34906.1|34902.5|34902.6|34899|34920.6|34917|34901.1|34897.5|555
1693574700000|2023-09-01 13:25:00|34903.1|34899.5|34916.6|34913|34924.6|34921|34892.1|34888.5|1098
1693575000000|2023-09-01 13:30:00|34916|34913.6|34950.5|34948.1|34974.5|34972.1|34900|34897.6|8744
1693575300000|2023-09-01 13:35:00|34950|34947.6|34870.5|34868.1|34957.5|34955.1|34843|34840.6|5053
1693575600000|2023-09-01 13:40:00|34870|34867.6|34893.5|34891.1|34900|34897.6|34835.5|34833.1|3539
1693575900000|2023-09-01 13:45:00|34894|34891.6|34875.5|34873.1|34897|34894.6|34852.5|34850.1|4650
1693576200000|2023-09-01 13:50:00|34873.5|34871.1|34903.9|34901.5|34910.9|34908.5|34853|34850.6|2730
1693576500000|2023-09-01 13:55:00|34904.4|34902|34935.4|34933|34938.9|34936.5|34895.9|34893.5|2374
1693576800000|2023-09-01 14:00:00|34933.9|34931.5|34925.9|34923.5|34933.9|34931.5|34857.9|34855.5|4865
1693577100000|2023-09-01 14:05:00|34925.4|34923|34922.4|34920|34933.4|34931|34891.4|34889|3238
1693577400000|2023-09-01 14:10:00|34922.9|34920.5|34936.4|34934|34965.4|34963|34917.9|34915.5|3680
1693577700000|2023-09-01 14:15:00|34936.9|34934.5|34946.9|34944.5|34951.9|34949.5|34924.4|34922|1920
1693578000000|2023-09-01 14:20:00|34947.9|34945.5|34924.4|34922|34949.4|34947|34907.4|34905|1833
1693578300000|2023-09-01 14:25:00|34924.9|34922.5|34929.4|34927|34930.9|34928.5|34884.4|34882|2078
1693578600000|2023-09-01 14:30:00|34926.9|34924.5|34894.9|34892.5|34927.4|34925|34889.9|34887.5|2284
1693578900000|2023-09-01 14:35:00|34893.9|34891.5|34896.4|34894|34918.9|34916.5|34889.4|34887|1489
1693579200000|2023-09-01 14:40:00|34895.9|34893.5|34893.4|34891|34906.4|34904|34876.4|34874|2004
1693579500000|2023-09-01 14:45:00|34894.9|34892.5|34863.4|34861|34897.4|34895|34856.4|34854|2241
1693579800000|2023-09-01 14:50:00|34863.9|34861.5|34839.9|34837.5|34875.9|34873.5|34836.4|34834|1919
1693580100000|2023-09-01 14:55:00|34840.4|34838|34832.9|34830.5|34842.9|34840.5|34810.4|34808|2522
1693580400000|2023-09-01 15:00:00|34833.9|34831.5|34829.9|34827.5|34850.4|34848|34822.9|34820.5|1419
1693580700000|2023-09-01 15:05:00|34830.4|34828|34804.9|34802.5|34831.9|34829.5|34800.4|34798|1257
1693581000000|2023-09-01 15:10:00|34805.4|34803|34786.4|34784|34813.4|34811|34778.4|34776|1768
1693581300000|2023-09-01 15:15:00|34785.9|34783.5|34799.9|34797.5|34805.4|34803|34776.4|34774|1514
1693581600000|2023-09-01 15:20:00|34800.4|34798|34792.9|34790.5|34803.4|34801|34786.9|34784.5|1040
1693581900000|2023-09-01 15:25:00|34793.4|34791|34774.4|34772|34799.4|34797|34764.9|34762.5|1373
1693582200000|2023-09-01 15:30:00|34775.4|34773|34772.4|34770|34783.4|34781|34761.4|34759|1594
1693582500000|2023-09-01 15:35:00|34772.9|34770.5|34765.4|34763|34780.9|34778.5|34756.4|34754|994
1693582800000|2023-09-01 15:40:00|34764.9|34762.5|34765.2|34762.8|34770.4|34768|34759.7|34757.3|775
1693583100000|2023-09-01 15:45:00|34764.7|34762.3|34729.7|34727.3|34765.7|34763.3|34723.7|34721.3|1878
1693583400000|2023-09-01 15:50:00|34728.7|34726.3|34739.2|34736.8|34744.7|34742.3|34720.7|34718.3|1302
1693583700000|2023-09-01 15:55:00|34738.7|34736.3|34739.7|34737.3|34748.7|34746.3|34730.7|34728.3|782
1693584000000|2023-09-01 16:00:00|34739.2|34736.8|34730.7|34728.3|34741.7|34739.3|34724.7|34722.3|792
1693584300000|2023-09-01 16:05:00|34729.2|34726.8|34753.2|34750.8|34758.7|34756.3|34728.7|34726.3|879
1693584600000|2023-09-01 16:10:00|34752.7|34750.3|34758.7|34756.3|34764.7|34762.3|34751.7|34749.3|667
1693584900000|2023-09-01 16:15:00|34758.2|34755.8|34769.2|34766.8|34773.7|34771.3|34751.2|34748.8|628
1693585200000|2023-09-01 16:20:00|34769.7|34767.3|34774.7|34772.3|34785.2|34782.8|34768.7|34766.3|813
1693585500000|2023-09-01 16:25:00|34775.2|34772.8|34776.7|34774.3|34787.7|34785.3|34774.7|34772.3|716
1693585800000|2023-09-01 16:30:00|34775.2|34772.8|34784.7|34782.3|34793.7|34791.3|34774.2|34771.8|789
1693586100000|2023-09-01 16:35:00|34785.2|34782.8|34770.2|34767.8|34787.7|34785.3|34766.7|34764.3|851
1693586400000|2023-09-01 16:40:00|34770.7|34768.3|34761.7|34759.3|34777.7|34775.3|34754.2|34751.8|873
1693586700000|2023-09-01 16:45:00|34760.2|34757.8|34787.2|34784.8|34787.7|34785.3|34752.7|34750.3|771
1693587000000|2023-09-01 16:50:00|34787.7|34785.3|34794.7|34792.3|34804.2|34801.8|34782.7|34780.3|1067
1693587300000|2023-09-01 16:55:00|34795.2|34792.8|34785.7|34783.3|34798.2|34795.8|34779.7|34777.3|664
1693587600000|2023-09-01 17:00:00|34785.3|34782.9|34780.3|34777.9|34791.8|34789.4|34771.8|34769.4|629
1693587900000|2023-09-01 17:05:00|34779.8|34777.4|34776.3|34773.9|34793.3|34790.9|34773.8|34771.4|461
1693588200000|2023-09-01 17:10:00|34776.8|34774.4|34781.3|34778.9|34789.3|34786.9|34773.8|34771.4|449
1693588500000|2023-09-01 17:15:00|34780.8|34778.4|34791.3|34788.9|34794.3|34791.9|34779.3|34776.9|408
1693588800000|2023-09-01 17:20:00|34790.8|34788.4|34784.3|34781.9|34805.3|34802.9|34784.3|34781.9|406
1693589100000|2023-09-01 17:25:00|34782.3|34779.9|34770.8|34768.4|34785.3|34782.9|34767.3|34764.9|530
1693589400000|2023-09-01 17:30:00|34770.3|34767.9|34784.8|34782.4|34792.8|34790.4|34768.3|34765.9|365
1693589700000|2023-09-01 17:35:00|34784.3|34781.9|34795.8|34793.4|34797.3|34794.9|34782.3|34779.9|351
1693590000000|2023-09-01 17:40:00|34795.3|34792.9|34779.3|34776.9|34797.3|34794.9|34778.3|34775.9|369
1693590300000|2023-09-01 17:45:00|34777.3|34774.9|34784.8|34782.4|34788.3|34785.9|34771.8|34769.4|438
1693590600000|2023-09-01 17:50:00|34784.3|34781.9|34784.8|34782.4|34792.3|34789.9|34780.3|34777.9|309
1693590900000|2023-09-01 17:55:00|34785.3|34782.9|34796.8|34794.4|34800.3|34797.9|34782.3|34779.9|319
1693591200000|2023-09-01 18:00:00|34797.3|34794.9|34803.3|34800.9|34804.8|34802.4|34787.3|34784.9|394
1693591500000|2023-09-01 18:05:00|34803.8|34801.4|34803.3|34800.9|34804.3|34801.9|34793.8|34791.4|304
1693591800000|2023-09-01 18:10:00|34804.8|34802.4|34802.3|34799.9|34808.3|34805.9|34793.3|34790.9|461
1693592100000|2023-09-01 18:15:00|34801.3|34798.9|34793.3|34790.9|34802.3|34799.9|34790.8|34788.4|349
1693592400000|2023-09-01 18:20:00|34793.8|34791.4|34780.3|34777.9|34796.8|34794.4|34776.8|34774.4|547
1693592700000|2023-09-01 18:25:00|34779.8|34777.4|34781.8|34779.4|34785.8|34783.4|34757.3|34754.9|1011
1693593000000|2023-09-01 18:30:00|34780.8|34778.4|34773.3|34770.9|34781.8|34779.4|34767.8|34765.4|550
1693593300000|2023-09-01 18:35:00|34772.8|34770.4|34778.3|34775.9|34778.8|34776.4|34763.8|34761.4|430
1693593600000|2023-09-01 18:40:00|34778.8|34776.4|34785.8|34783.4|34797.8|34795.4|34774.8|34772.4|696
1693593900000|2023-09-01 18:45:00|34786.8|34784.4|34783.8|34781.4|34794.8|34792.4|34782.3|34779.9|311
1693594200000|2023-09-01 18:50:00|34784.8|34782.4|34798.3|34795.9|34803.8|34801.4|34784.3|34781.9|612
1693594500000|2023-09-01 18:55:00|34797.8|34795.4|34803.3|34800.9|34805.8|34803.4|34791.8|34789.4|410
1693594800000|2023-09-01 19:00:00|34802.8|34800.4|34802.3|34799.9|34811.8|34809.4|34794.8|34792.4|589
1693595100000|2023-09-01 19:05:00|34801.8|34799.4|34813.8|34811.4|34815.3|34812.9|34792.8|34790.4|450
1693595400000|2023-09-01 19:10:00|34813.3|34810.9|34819.8|34817.4|34826.8|34824.4|34808.8|34806.4|743
1693595700000|2023-09-01 19:15:00|34820.3|34817.9|34817.8|34815.4|34823.8|34821.4|34809.8|34807.4|503
1693596000000|2023-09-01 19:20:00|34817.3|34814.9|34830.8|34828.4|34830.8|34828.4|34812.8|34810.4|458
1693596300000|2023-09-01 19:25:00|34829.8|34827.4|34834.8|34832.4|34839.3|34836.9|34826.3|34823.9|687
1693596600000|2023-09-01 19:30:00|34834.3|34831.9|34854.8|34852.4|34856.8|34854.4|34834.3|34831.9|950
1693596900000|2023-09-01 19:35:00|34855.8|34853.4|34843.8|34841.4|34856.8|34854.4|34833.3|34830.9|594
1693597200000|2023-09-01 19:40:00|34842.1|34839.7|34837.1|34834.7|34852.1|34849.7|34834.1|34831.7|734
1693597500000|2023-09-01 19:45:00|34836.6|34834.2|34823.6|34821.2|34838.1|34835.7|34813.1|34810.7|1008
1693597800000|2023-09-01 19:50:00|34815.6|34813.2|34842.6|34840.2|34843.1|34840.7|34812.1|34809.7|1116
1693598100000|2023-09-01 19:55:00|34843.1|34840.7|34843.1|34840.7|34857.6|34855.2|34825.1|34822.7|4102
1693598400000|2023-09-01 20:00:00|34845.1|34842.7|34836.3|34831.5|34848.8|34844|34836.3|34831.5|1126
1693598700000|2023-09-01 20:05:00|34835.8|34831|34830.8|34826|34836.8|34832|34827.8|34823|224
1693599000000|2023-09-01 20:10:00|34831.3|34826.5|34832.3|34827.5|34833.3|34828.5|34825.3|34820.5|337
1693599300000|2023-09-01 20:15:00|34832.8|34828|34829.8|34825|34833.3|34828.5|34826.8|34822|41
1693599600000|2023-09-01 20:20:00|34829.3|34824.5|34829.8|34825|34832.3|34827.5|34827.8|34823|35
1693599900000|2023-09-01 20:25:00|34829.3|34824.5|34830.8|34826|34830.8|34826|34826.3|34821.5|35
1693600200000|2023-09-01 20:30:00|34831.3|34826.5|34824.3|34819.5|34831.3|34826.5|34823.3|34818.5|60
1693600500000|2023-09-01 20:35:00|34824.8|34820|34818.8|34814|34824.8|34820|34818.3|34813.5|93
1693600800000|2023-09-01 20:40:00|34819.3|34814.5|34821.8|34817|34821.8|34817|34818.3|34813.5|43
1693601100000|2023-09-01 20:45:00|34822.3|34817.5|34820.3|34815.5|34824.3|34819.5|34818.8|34814|39
1693601400000|2023-09-01 20:50:00|34820.8|34816|34820.8|34816|34823.3|34818.5|34818.8|34814|50
1693601700000|2023-09-01 20:55:00|34820.3|34815.5|34823.5|34813.7|34824.8|34820|34815.8|34811|89
1693778400000|2023-09-03 22:00:00|34851.6|34846.8|34839.6|34834.8|34857.1|34852.3|34839.1|34834.3|105
1693778700000|2023-09-03 22:05:00|34838.1|34833.3|34825.1|34820.3|34838.6|34833.8|34823.1|34818.3|42
1693779000000|2023-09-03 22:10:00|34825.6|34820.8|34828.1|34823.3|34833.1|34828.3|34821.6|34816.8|96
1693779300000|2023-09-03 22:15:00|34828.6|34823.8|34828.1|34823.3|34834.6|34829.8|34823.6|34818.8|62
1693779600000|2023-09-03 22:20:00|34827.6|34822.8|34820.6|34815.8|34828.6|34823.8|34817.6|34812.8|69
1693779900000|2023-09-03 22:25:00|34819.6|34814.8|34823.1|34818.3|34823.6|34818.8|34816.1|34811.3|21
1693780200000|2023-09-03 22:30:00|34823.6|34818.8|34822.6|34817.8|34824.6|34819.8|34819.6|34814.8|18
1693780500000|2023-09-03 22:35:00|34823.1|34818.3|34822.1|34817.3|34825.6|34820.8|34821.6|34816.8|8
1693780800000|2023-09-03 22:40:00|34821.6|34816.8|34827.6|34822.8|34828.6|34823.8|34820.6|34815.8|23
1693781100000|2023-09-03 22:45:00|34827.1|34822.3|34824.6|34819.8|34827.1|34822.3|34823.1|34818.3|20
1693781400000|2023-09-03 22:50:00|34824.1|34819.3|34825.6|34820.8|34827.1|34822.3|34823.1|34818.3|18
1693781700000|2023-09-03 22:55:00|34826.1|34821.3|34825.1|34820.3|34827.6|34822.8|34823.1|34818.3|30
1693782000000|2023-09-03 23:00:00|34825.6|34820.8|34824.1|34819.3|34827.6|34822.8|34822.1|34817.3|25
1693782300000|2023-09-03 23:05:00|34823.6|34818.8|34823.6|34818.8|34825.6|34820.8|34822.1|34817.3|16
1693782600000|2023-09-03 23:10:00|34822.6|34817.8|34822.6|34817.8|34823.1|34818.3|34822.6|34817.8|5
1693782900000|2023-09-03 23:15:00|34823.1|34818.3|34823.6|34818.8|34824.1|34819.3|34821.1|34816.3|12
1693783200000|2023-09-03 23:20:00|34824.1|34819.3|34822.6|34817.8|34824.1|34819.3|34822.1|34817.3|12
1693783500000|2023-09-03 23:25:00|34823.1|34818.3|34821.1|34816.3|34823.6|34818.8|34819.1|34814.3|36
1693783800000|2023-09-03 23:30:00|34821.6|34816.8|34820.6|34815.8|34824.1|34819.3|34819.6|34814.8|14
1693784100000|2023-09-03 23:35:00|34820.1|34815.3|34820.6|34815.8|34821.1|34816.3|34818.6|34813.8|10
1693784400000|2023-09-03 23:40:00|34820.1|34815.3|34826.1|34821.3|34827.1|34822.3|34818.6|34813.8|22
1693784700000|2023-09-03 23:45:00|34825.6|34820.8|34834.6|34829.8|34834.6|34829.8|34825.6|34820.8|82
1693785000000|2023-09-03 23:50:00|34834.1|34829.3|34838.1|34833.3|34839.1|34834.3|34832.6|34827.8|79
1693785300000|2023-09-03 23:55:00|34837.6|34832.8|34837.6|34832.8|34839.1|34834.3|34833.1|34828.3|33
1693785600000|2023-09-04 00:00:00|34837.1|34832.3|34841.1|34836.3|34847.6|34842.8|34836.6|34831.8|123
1693785900000|2023-09-04 00:05:00|34840.6|34835.8|34841.6|34836.8|34843.6|34838.8|34837.6|34832.8|48
1693786200000|2023-09-04 00:10:00|34842.6|34837.8|34847.6|34842.8|34849.1|34844.3|34842.1|34837.3|51
1693786500000|2023-09-04 00:15:00|34848.1|34843.3|34845.6|34840.8|34850.6|34845.8|34845.1|34840.3|42
1693786800000|2023-09-04 00:20:00|34846.1|34841.3|34850.6|34845.8|34851.6|34846.8|34845.1|34840.3|16
1693787100000|2023-09-04 00:25:00|34851.1|34846.3|34849.6|34844.8|34852.6|34847.8|34849.1|34844.3|18
1693787400000|2023-09-04 00:30:00|34850.1|34845.3|34853.6|34848.8|34854.6|34849.8|34849.6|34844.8|35
1693787700000|2023-09-04 00:35:00|34854.1|34849.3|34853.6|34848.8|34856.1|34851.3|34851.6|34846.8|16
1693788000000|2023-09-04 00:40:00|34854.1|34849.3|34852.6|34847.8|34855.1|34850.3|34850.1|34845.3|27
1693788300000|2023-09-04 00:45:00|34853.1|34848.3|34857.6|34852.8|34859.6|34854.8|34851.6|34846.8|81
1693788600000|2023-09-04 00:50:00|34857.1|34852.3|34857.6|34852.8|34859.1|34854.3|34855.1|34850.3|13
1693788900000|2023-09-04 00:55:00|34858.1|34853.3|34856.6|34851.8|34858.6|34853.8|34853.6|34848.8|18
1693789200000|2023-09-04 01:00:00|34857.1|34852.3|34854.1|34849.3|34857.6|34852.8|34849.1|34844.3|30
1693789500000|2023-09-04 01:05:00|34853.6|34848.8|34853.6|34848.8|34856.6|34851.8|34852.1|34847.3|31
1693789800000|2023-09-04 01:10:00|34853.1|34848.3|34853.1|34848.3|34855.6|34850.8|34852.1|34847.3|17
1693790100000|2023-09-04 01:15:00|34853.6|34848.8|34848.6|34843.8|34853.6|34848.8|34846.1|34841.3|73
1693790400000|2023-09-04 01:20:00|34848.1|34843.3|34856.1|34851.3|34860.1|34855.3|34844.6|34839.8|74
1693790700000|2023-09-04 01:25:00|34856.6|34851.8|34858.1|34853.3|34863.1|34858.3|34855.6|34850.8|93
1693791000000|2023-09-04 01:30:00|34857.6|34852.8|34851.6|34846.8|34858.1|34853.3|34848.1|34843.3|46
1693791300000|2023-09-04 01:35:00|34852.1|34847.3|34842.6|34837.8|34853.6|34848.8|34842.1|34837.3|24
1693791600000|2023-09-04 01:40:00|34843.1|34838.3|34846.6|34841.8|34847.1|34842.3|34841.1|34836.3|18
1693791900000|2023-09-04 01:45:00|34847.1|34842.3|34844.6|34839.8|34847.1|34842.3|34841.6|34836.8|12
1693792200000|2023-09-04 01:50:00|34844.1|34839.3|34838.1|34833.3|34844.6|34839.8|34836.6|34831.8|38
1693792500000|2023-09-04 01:55:00|34837.6|34832.8|34842.6|34837.8|34843.1|34838.3|34837.1|34832.3|24
1693792800000|2023-09-04 02:00:00|34843.1|34838.3|34845.6|34840.8|34848.6|34843.8|34840.6|34835.8|50
1693793100000|2023-09-04 02:05:00|34846.1|34841.3|34837.6|34832.8|34847.1|34842.3|34836.1|34831.3|67
1693793400000|2023-09-04 02:10:00|34837.1|34832.3|34837.6|34832.8|34841.1|34836.3|34835.1|34830.3|38
1693793700000|2023-09-04 02:15:00|34838.1|34833.3|34836.1|34831.3|34839.1|34834.3|34834.1|34829.3|38
1693794000000|2023-09-04 02:20:00|34836.6|34831.8|34838.6|34833.8|34838.6|34833.8|34834.1|34829.3|43
1693794300000|2023-09-04 02:25:00|34838.1|34833.3|34841.1|34836.3|34843.6|34838.8|34836.6|34831.8|57
1693794600000|2023-09-04 02:30:00|34840.1|34835.3|34845.1|34840.3|34845.1|34840.3|34839.1|34834.3|33
1693794900000|2023-09-04 02:35:00|34844.1|34839.3|34847.6|34842.8|34849.6|34844.8|34844.1|34839.3|61
1693795200000|2023-09-04 02:40:00|34848.1|34843.3|34852.6|34847.8|34855.1|34850.3|34847.1|34842.3|31
1693795500000|2023-09-04 02:45:00|34853.1|34848.3|34854.6|34849.8|34856.1|34851.3|34851.6|34846.8|36
1693795800000|2023-09-04 02:50:00|34855.1|34850.3|34854.6|34849.8|34856.1|34851.3|34852.1|34847.3|13
1693796100000|2023-09-04 02:55:00|34855.1|34850.3|34857.1|34852.3|34857.1|34852.3|34853.1|34848.3|49
1693796400000|2023-09-04 03:00:00|34858.1|34853.3|34853.6|34848.8|34858.1|34853.3|34853.6|34848.8|39
1693796700000|2023-09-04 03:05:00|34854.1|34849.3|34853.6|34848.8|34854.6|34849.8|34852.6|34847.8|21
1693797000000|2023-09-04 03:10:00|34854.1|34849.3|34854.6|34849.8|34857.1|34852.3|34853.6|34848.8|27
1693797300000|2023-09-04 03:15:00|34855.1|34850.3|34855.6|34850.8|34857.6|34852.8|34854.6|34849.8|19
1693797600000|2023-09-04 03:20:00|34856.1|34851.3|34857.6|34852.8|34861.6|34856.8|34854.6|34849.8|25
1693797900000|2023-09-04 03:25:00|34858.1|34853.3|34853.1|34848.3|34858.6|34853.8|34852.1|34847.3|28
1693798200000|2023-09-04 03:30:00|34853.6|34848.8|34856.6|34851.8|34857.1|34852.3|34853.1|34848.3|17
1693798500000|2023-09-04 03:35:00|34856.1|34851.3|34853.1|34848.3|34857.6|34852.8|34850.1|34845.3|35
1693798800000|2023-09-04 03:40:00|34852.6|34847.8|34853.6|34848.8|34855.1|34850.3|34852.6|34847.8|10
1693799100000|2023-09-04 03:45:00|34853.1|34848.3|34851.1|34846.3|34853.6|34848.8|34850.1|34845.3|28
1693799400000|2023-09-04 03:50:00|34851.6|34846.8|34850.6|34845.8|34852.1|34847.3|34849.6|34844.8|48
1693799700000|2023-09-04 03:55:00|34851.1|34846.3|34850.6|34845.8|34851.1|34846.3|34848.1|34843.3|21
1693800000000|2023-09-04 04:00:00|34851.1|34846.3|34849.6|34844.8|34851.1|34846.3|34849.1|34844.3|15
1693800300000|2023-09-04 04:05:00|34849.1|34844.3|34849.6|34844.8|34850.6|34845.8|34848.1|34843.3|11
1693800600000|2023-09-04 04:10:00|34849.1|34844.3|34848.6|34843.8|34850.1|34845.3|34846.1|34841.3|27
1693800900000|2023-09-04 04:15:00|34849.1|34844.3|34847.6|34842.8|34849.1|34844.3|34847.1|34842.3|7
1693801200000|2023-09-04 04:20:00|34848.1|34843.3|34848.6|34843.8|34850.1|34845.3|34847.6|34842.8|9
1693801500000|2023-09-04 04:25:00|34849.1|34844.3|34848.6|34843.8|34850.1|34845.3|34848.1|34843.3|12
1693801800000|2023-09-04 04:30:00|34849.1|34844.3|34846.6|34841.8|34850.1|34845.3|34846.1|34841.3|18
1693802100000|2023-09-04 04:35:00|34847.1|34842.3|34846.6|34841.8|34848.1|34843.3|34846.1|34841.3|19
1693802400000|2023-09-04 04:40:00|34847.1|34842.3|34846.6|34841.8|34849.1|34844.3|34846.6|34841.8|13
1693802700000|2023-09-04 04:45:00|34847.1|34842.3|34847.6|34842.8|34849.1|34844.3|34846.6|34841.8|7
1693803000000|2023-09-04 04:50:00|34848.1|34843.3|34848.1|34843.3|34848.1|34843.3|34846.1|34841.3|8
1693803300000|2023-09-04 04:55:00|34848.6|34843.8|34849.6|34844.8|34851.1|34846.3|34847.6|34842.8|11
1693803600000|2023-09-04 05:00:00|34850.1|34845.3|34847.1|34842.3|34851.1|34846.3|34846.6|34841.8|33
1693803900000|2023-09-04 05:05:00|34846.6|34841.8|34846.6|34841.8|34850.1|34845.3|34845.6|34840.8|34
1693804200000|2023-09-04 05:10:00|34847.1|34842.3|34853.1|34848.3|34853.1|34848.3|34845.1|34840.3|88
1693804500000|2023-09-04 05:15:00|34852.6|34847.8|34861.6|34856.8|34862.1|34857.3|34851.6|34846.8|87
1693804800000|2023-09-04 05:20:00|34861.1|34856.3|34859.6|34854.8|34862.1|34857.3|34858.6|34853.8|17
1693805100000|2023-09-04 05:25:00|34860.1|34855.3|34856.6|34851.8|34860.6|34855.8|34856.1|34851.3|21
1693805400000|2023-09-04 05:30:00|34857.1|34852.3|34861.1|34856.3|34862.1|34857.3|34857.1|34852.3|41
1693805700000|2023-09-04 05:35:00|34860.6|34855.8|34858.1|34853.3|34860.6|34855.8|34853.1|34848.3|21
1693806000000|2023-09-04 05:40:00|34857.6|34852.8|34861.1|34856.3|34861.6|34856.8|34856.6|34851.8|35
1693806300000|2023-09-04 05:45:00|34861.6|34856.8|34861.1|34856.3|34862.6|34857.8|34856.6|34851.8|47
1693806600000|2023-09-04 05:50:00|34861.6|34856.8|34865.6|34860.8|34866.1|34861.3|34860.6|34855.8|24
1693806900000|2023-09-04 05:55:00|34866.1|34861.3|34866.6|34861.8|34868.6|34863.8|34861.6|34856.8|90
1693807200000|2023-09-04 06:00:00|34866|34862.4|34865|34861.4|34867.5|34863.9|34851.5|34847.9|306
1693807500000|2023-09-04 06:05:00|34864.5|34860.9|34861|34857.4|34866|34862.4|34861|34857.4|90
1693807800000|2023-09-04 06:10:00|34860.5|34856.9|34862.5|34858.9|34864.5|34860.9|34859.5|34855.9|128
1693808100000|2023-09-04 06:15:00|34862|34858.4|34870.5|34866.9|34871|34867.4|34861.5|34857.9|65
1693808400000|2023-09-04 06:20:00|34870|34866.4|34871|34867.4|34872.5|34868.9|34866.5|34862.9|58
1693808700000|2023-09-04 06:25:00|34871.5|34867.9|34874.5|34870.9|34876|34872.4|34868|34864.4|112
1693809000000|2023-09-04 06:30:00|34874|34870.4|34872|34868.4|34876.5|34872.9|34870|34866.4|130
1693809300000|2023-09-04 06:35:00|34872.5|34868.9|34869|34865.4|34874|34870.4|34867.5|34863.9|125
1693809600000|2023-09-04 06:40:00|34869.5|34865.9|34862|34858.4|34871|34867.4|34861|34857.4|105
1693809900000|2023-09-04 06:45:00|34861.5|34857.9|34861.5|34857.9|34866|34862.4|34861.5|34857.9|68
1693810200000|2023-09-04 06:50:00|34862|34858.4|34862|34858.4|34866|34862.4|34861.5|34857.9|54
1693810500000|2023-09-04 06:55:00|34861.5|34857.9|34872|34868.4|34872|34868.4|34861.5|34857.9|232
1693810800000|2023-09-04 07:00:00|34872.5|34868.9|34879|34875.4|34887|34883.4|34866.5|34862.9|319
1693811100000|2023-09-04 07:05:00|34878.5|34874.9|34881|34877.4|34883.5|34879.9|34872|34868.4|204
1693811400000|2023-09-04 07:10:00|34881.5|34877.9|34873|34869.4|34882.5|34878.9|34870|34866.4|151
1693811700000|2023-09-04 07:15:00|34873.5|34869.9|34883.5|34879.9|34889.5|34885.9|34872.5|34868.9|173
1693812000000|2023-09-04 07:20:00|34884|34880.4|34892|34888.4|34892.5|34888.9|34876|34872.4|161
1693812300000|2023-09-04 07:25:00|34892.5|34888.9|34902|34898.4|34903|34899.4|34891|34887.4|195
1693812600000|2023-09-04 07:30:00|34902.5|34898.9|34906|34902.4|34910|34906.4|34898|34894.4|199
1693812900000|2023-09-04 07:35:00|34906.5|34902.9|34913|34909.4|34916.5|34912.9|34905.5|34901.9|138
1693813200000|2023-09-04 07:40:00|34913.5|34909.9|34916|34912.4|34921|34917.4|34910|34906.4|164
1693813500000|2023-09-04 07:45:00|34916.5|34912.9|34915|34911.4|34920|34916.4|34912.5|34908.9|125
1693813800000|2023-09-04 07:50:00|34915.5|34911.9|34900|34896.4|34918.5|34914.9|34897|34893.4|194
1693814100000|2023-09-04 07:55:00|34900.5|34896.9|34907|34903.4|34908|34904.4|34897|34893.4|84
1693814400000|2023-09-04 08:00:00|34907.5|34903.9|34907.5|34903.9|34910.5|34906.9|34902.5|34898.9|129
1693814700000|2023-09-04 08:05:00|34908|34904.4|34914|34910.4|34917.5|34913.9|34908|34904.4|133
1693815000000|2023-09-04 08:10:00|34913.5|34909.9|34917|34913.4|34918|34914.4|34912.5|34908.9|81
1693815300000|2023-09-04 08:15:00|34917.5|34913.9|34915|34911.4|34918.5|34914.9|34912|34908.4|105
1693815600000|2023-09-04 08:20:00|34915.5|34911.9|34926.5|34922.9|34929.5|34925.9|34915.5|34911.9|162
1693815900000|2023-09-04 08:25:00|34927|34923.4|34920.5|34916.9|34928.5|34924.9|34918.5|34914.9|99
1693816200000|2023-09-04 08:30:00|34921.5|34917.9|34915|34911.4|34922|34918.4|34910|34906.4|138
1693816500000|2023-09-04 08:35:00|34915.5|34911.9|34917.5|34913.9|34920|34916.4|34912|34908.4|66
1693816800000|2023-09-04 08:40:00|34917|34913.4|34917|34913.4|34920|34916.4|34910.5|34906.9|75
1693817100000|2023-09-04 08:45:00|34917.5|34913.9|34918|34914.4|34920.5|34916.9|34913.5|34909.9|82
1693817400000|2023-09-04 08:50:00|34917.5|34913.9|34909.5|34905.9|34920.5|34916.9|34909|34905.4|55
1693817700000|2023-09-04 08:55:00|34910|34906.4|34922.5|34918.9|34922.5|34918.9|34909|34905.4|107
1693818000000|2023-09-04 09:00:00|34922|34918.4|34916.5|34912.9|34922.5|34918.9|34916|34912.4|59
1693818300000|2023-09-04 09:05:00|34916|34912.4|34920|34916.4|34922.5|34918.9|34913.5|34909.9|68
1693818600000|2023-09-04 09:10:00|34919.5|34915.9|34919|34915.4|34922.5|34918.9|34913.5|34909.9|217
1693818900000|2023-09-04 09:15:00|34918.5|34914.9|34921.5|34917.9|34921.5|34917.9|34914.5|34910.9|71
1693819200000|2023-09-04 09:20:00|34922|34918.4|34921|34917.4|34923|34919.4|34919|34915.4|96
1693819500000|2023-09-04 09:25:00|34920.5|34916.9|34917.5|34913.9|34922.5|34918.9|34917|34913.4|87
1693819800000|2023-09-04 09:30:00|34918|34914.4|34920|34916.4|34921.5|34917.9|34916.5|34912.9|73
1693820100000|2023-09-04 09:35:00|34919.5|34915.9|34921.5|34917.9|34922.5|34918.9|34916.5|34912.9|58
1693820400000|2023-09-04 09:40:00|34922|34918.4|34914|34910.4|34922|34918.4|34913|34909.4|81
1693820700000|2023-09-04 09:45:00|34914.5|34910.9|34908|34904.4|34915|34911.4|34902.5|34898.9|94
1693821000000|2023-09-04 09:50:00|34908.5|34904.9|34907|34903.4|34909.5|34905.9|34904.5|34900.9|31
1693821300000|2023-09-04 09:55:00|34907.5|34903.9|34906.5|34902.9|34907.5|34903.9|34901|34897.4|74
1693821600000|2023-09-04 10:00:00|34907|34903.4|34917|34913.4|34917|34913.4|34904.5|34900.9|77
1693821900000|2023-09-04 10:05:00|34917.5|34913.9|34918|34914.4|34919|34915.4|34915.5|34911.9|63
1693822200000|2023-09-04 10:10:00|34918.5|34914.9|34913|34909.4|34924.5|34920.9|34913|34909.4|110
1693822500000|2023-09-04 10:15:00|34912.5|34908.9|34909|34905.4|34915.5|34911.9|34907.5|34903.9|123
1693822800000|2023-09-04 10:20:00|34910|34906.4|34908|34904.4|34913.5|34909.9|34907|34903.4|63
1693823100000|2023-09-04 10:25:00|34907.5|34903.9|34908.5|34904.9|34912.5|34908.9|34907|34903.4|58
1693823400000|2023-09-04 10:30:00|34909|34905.4|34908|34904.4|34912|34908.4|34906|34902.4|52
1693823700000|2023-09-04 10:35:00|34908.5|34904.9|34908|34904.4|34910|34906.4|34905.5|34901.9|26
1693824000000|2023-09-04 10:40:00|34907.5|34903.9|34899.5|34895.9|34908|34904.4|34896.5|34892.9|93
1693824300000|2023-09-04 10:45:00|34899|34895.4|34900|34896.4|34904|34900.4|34897|34893.4|73
1693824600000|2023-09-04 10:50:00|34899.5|34895.9|34900|34896.4|34900|34896.4|34895|34891.4|81
1693824900000|2023-09-04 10:55:00|34899.5|34895.9|34907|34903.4|34907.5|34903.9|34895.5|34891.9|65
1693825200000|2023-09-04 11:00:00|34907.5|34903.9|34909|34905.4|34909.5|34905.9|34902|34898.4|55
1693825500000|2023-09-04 11:05:00|34909.5|34905.9|34906.5|34902.9|34910.5|34906.9|34902.5|34898.9|68
1693825800000|2023-09-04 11:10:00|34905.5|34901.9|34906|34902.4|34908|34904.4|34904.5|34900.9|36
1693826100000|2023-09-04 11:15:00|34906.5|34902.9|34904|34900.4|34907|34903.4|34902.5|34898.9|34
1693826400000|2023-09-04 11:20:00|34903.5|34899.9|34900.5|34896.9|34907|34903.4|34900|34896.4|50
1693826700000|2023-09-04 11:25:00|34901.5|34897.9|34893|34889.4|34901.5|34897.9|34889.5|34885.9|109
1693827000000|2023-09-04 11:30:00|34893.5|34889.9|34900|34896.4|34900|34896.4|34892|34888.4|62
1693827300000|2023-09-04 11:35:00|34899.5|34895.9|34895|34891.4|34900.5|34896.9|34892.5|34888.9|44
1693827600000|2023-09-04 11:40:00|34895.5|34891.9|34905|34901.4|34905.5|34901.9|34894|34890.4|64
1693827900000|2023-09-04 11:45:00|34905.5|34901.9|34898|34894.4|34906|34902.4|34897|34893.4|44
1693828200000|2023-09-04 11:50:00|34897.5|34893.9|34898|34894.4|34900|34896.4|34894.5|34890.9|63
1693828500000|2023-09-04 11:55:00|34897.5|34893.9|34898|34894.4|34900.5|34896.9|34895.5|34891.9|71
1693828800000|2023-09-04 12:00:00|34898.5|34894.9|34914|34910.4|34914.5|34910.9|34895|34891.4|230
1693829100000|2023-09-04 12:05:00|34914.5|34910.9|34922.5|34918.9|34922.5|34918.9|34911.5|34907.9|123
1693829400000|2023-09-04 12:10:00|34923|34919.4|34914|34910.4|34923.5|34919.9|34911.5|34907.9|136
1693829700000|2023-09-04 12:15:00|34914.5|34910.9|34913.5|34909.9|34915.5|34911.9|34912.5|34908.9|87
1693830000000|2023-09-04 12:20:00|34914|34910.4|34914|34910.4|34918|34914.4|34905.5|34901.9|130
1693830300000|2023-09-04 12:25:00|34913.5|34909.9|34924|34920.4|34938|34934.4|34912.5|34908.9|280
1693830600000|2023-09-04 12:30:00|34924.5|34920.9|34911|34907.4|34925|34921.4|34911|34907.4|108
1693830900000|2023-09-04 12:35:00|34912|34908.4|34905|34901.4|34912|34908.4|34903|34899.4|158
1693831200000|2023-09-04 12:40:00|34905.5|34901.9|34895|34891.4|34906|34902.4|34893|34889.4|93
1693831500000|2023-09-04 12:45:00|34894.5|34890.9|34892|34888.4|34894.5|34890.9|34885|34881.4|132
1693831800000|2023-09-04 12:50:00|34891.5|34887.9|34898|34894.4|34898|34894.4|34887|34883.4|84
1693832100000|2023-09-04 12:55:00|34897.5|34893.9|34892.5|34888.9|34901|34897.4|34892|34888.4|106
1693832400000|2023-09-04 13:00:00|34891.5|34887.9|34887|34883.4|34893|34889.4|34880.5|34876.9|185
1693832700000|2023-09-04 13:05:00|34886.5|34882.9|34885.5|34881.9|34891.5|34887.9|34882.5|34878.9|167
1693833000000|2023-09-04 13:10:00|34886.5|34882.9|34887|34883.4|34888|34884.4|34880.5|34876.9|119
1693833300000|2023-09-04 13:15:00|34886.5|34882.9|34891.5|34887.9|34892.5|34888.9|34880|34876.4|129
1693833600000|2023-09-04 13:20:00|34892|34888.4|34891.5|34887.9|34892.5|34888.9|34884.5|34880.9|155
1693833900000|2023-09-04 13:25:00|34892|34888.4|34889|34885.4|34892|34888.4|34885|34881.4|78
1693834200000|2023-09-04 13:30:00|34888.4|34886|34880.4|34878|34894.9|34892.5|34876.9|34874.5|359
1693834500000|2023-09-04 13:35:00|34879.9|34877.5|34873.9|34871.5|34887.9|34885.5|34873.9|34871.5|589
1693834800000|2023-09-04 13:40:00|34872.9|34870.5|34877.9|34875.5|34879.4|34877|34870.9|34868.5|270
1693835100000|2023-09-04 13:45:00|34875.9|34873.5|34862.4|34860|34877.9|34875.5|34861.9|34859.5|288
1693835400000|2023-09-04 13:50:00|34862.9|34860.5|34863.9|34861.5|34870.9|34868.5|34861.9|34859.5|227
1693835700000|2023-09-04 13:55:00|34864.4|34862|34855.9|34853.5|34864.4|34862|34852.9|34850.5|184
1693836000000|2023-09-04 14:00:00|34855.4|34853|34830.4|34828|34856.9|34854.5|34829.9|34827.5|499
1693836300000|2023-09-04 14:05:00|34830.9|34828.5|34824.9|34822.5|34834.4|34832|34823.4|34821|469
1693836600000|2023-09-04 14:10:00|34823.9|34821.5|34805.9|34803.5|34824.9|34822.5|34803.9|34801.5|679
1693836900000|2023-09-04 14:15:00|34810.9|34808.5|34795.4|34793|34812.9|34810.5|34793.9|34791.5|646
1693837200000|2023-09-04 14:20:00|34795.9|34793.5|34788.9|34786.5|34795.9|34793.5|34787.4|34785|387
1693837500000|2023-09-04 14:25:00|34787.9|34785.5|34776.4|34774|34789.9|34787.5|34773.9|34771.5|340
1693837800000|2023-09-04 14:30:00|34776.9|34774.5|34771.9|34769.5|34776.9|34774.5|34764.9|34762.5|414
1693838100000|2023-09-04 14:35:00|34770.9|34768.5|34771.4|34769|34771.9|34769.5|34761.4|34759|399
1693838400000|2023-09-04 14:40:00|34770.9|34768.5|34777.9|34775.5|34778.9|34776.5|34769.9|34767.5|413
1693838700000|2023-09-04 14:45:00|34777.4|34775|34762.4|34760|34777.4|34775|34759.9|34757.5|286
1693839000000|2023-09-04 14:50:00|34762.9|34760.5|34768.4|34766|34769.4|34767|34758.4|34756|392
1693839300000|2023-09-04 14:55:00|34768.9|34766.5|34762.4|34760|34768.9|34766.5|34758.9|34756.5|303
1693839600000|2023-09-04 15:00:00|34762.9|34760.5|34771.9|34769.5|34772.9|34770.5|34758.9|34756.5|460
1693839900000|2023-09-04 15:05:00|34772.4|34770|34773.4|34771|34774.9|34772.5|34768.4|34766|345
1693840200000|2023-09-04 15:10:00|34772.9|34770.5|34778.4|34776|34778.9|34776.5|34771.4|34769|198
1693840500000|2023-09-04 15:15:00|34777.9|34775.5|34785.4|34783|34785.9|34783.5|34772.4|34770|289
1693840800000|2023-09-04 15:20:00|34784.9|34782.5|34780.4|34778|34786.4|34784|34780.4|34778|216
1693841100000|2023-09-04 15:25:00|34780.9|34778.5|34777.9|34775.5|34782.4|34780|34775.9|34773.5|201
1693841400000|2023-09-04 15:30:00|34778.4|34776|34787.9|34785.5|34790.9|34788.5|34777.4|34775|214
1693841700000|2023-09-04 15:35:00|34787.4|34785|34791.4|34789|34792.4|34790|34784.4|34782|150
1693842000000|2023-09-04 15:40:00|34791.9|34789.5|34794.4|34792|34796.9|34794.5|34791.9|34789.5|139
1693842300000|2023-09-04 15:45:00|34793.9|34791.5|34793.4|34791|34796.4|34794|34792.4|34790|87
1693842600000|2023-09-04 15:50:00|34794.4|34792|34795.4|34793|34795.4|34793|34788.4|34786|161
1693842900000|2023-09-04 15:55:00|34796.9|34794.5|34793.4|34791|34798.4|34796|34792.9|34790.5|148
1693843200000|2023-09-04 16:00:00|34792.9|34790.5|34793.4|34791|34796.4|34794|34791.9|34789.5|106
1693843500000|2023-09-04 16:05:00|34792.9|34790.5|34795.4|34793|34795.4|34793|34787.9|34785.5|254
1693843800000|2023-09-04 16:10:00|34794.9|34792.5|34798.9|34796.5|34799.9|34797.5|34793.9|34791.5|117
1693844100000|2023-09-04 16:15:00|34798.4|34796|34799.4|34797|34801.9|34799.5|34796.9|34794.5|98
1693844400000|2023-09-04 16:20:00|34798.9|34796.5|34798.4|34796|34800.9|34798.5|34797.9|34795.5|36
1693844700000|2023-09-04 16:25:00|34797.9|34795.5|34794.4|34792|34800.9|34798.5|34793.9|34791.5|164
1693845000000|2023-09-04 16:30:00|34794.9|34792.5|34795.4|34793|34795.9|34793.5|34791.9|34789.5|137
1693845300000|2023-09-04 16:35:00|34794.9|34792.5|34796.4|34794|34798.4|34796|34794.9|34792.5|57
1693845600000|2023-09-04 16:40:00|34795.9|34793.5|34795.9|34793.5|34797.9|34795.5|34793.4|34791|56
1693845900000|2023-09-04 16:45:00|34795.4|34793|34788.9|34786.5|34796.4|34794|34788.9|34786.5|157
1693846200000|2023-09-04 16:50:00|34789.4|34787|34791.4|34789|34795.9|34793.5|34782.9|34780.5|322
1693846500000|2023-09-04 16:55:00|34791.9|34789.5|34794.9|34792.5|34803.9|34801.5|34789.4|34787|190
1693846800000|2023-09-04 17:00:00|34799.7|34789.9|34799.8|34790|34807.7|34797.9|34799.6|34789.8|0
1693847100000|2023-09-04 17:05:00|34799.7|34789.9|34817.5|34807.7|34820.4|34810.6|34799.7|34789.9|0
1693847400000|2023-09-04 17:10:00|34817.4|34807.6|34809.1|34799.3|34817.4|34807.6|34809.1|34799.3|0
1693847700000|2023-09-04 17:15:00|34809.2|34799.4|34808.8|34799|34810.3|34800.5|34808.6|34798.8|0
1693848000000|2023-09-04 17:20:00|34808.7|34798.9|34808.7|34798.9|34809.1|34799.3|34808.4|34798.6|0
1693848300000|2023-09-04 17:25:00|34808.6|34798.8|34808|34798.2|34808.9|34799.1|34808|34798.2|0
1693848600000|2023-09-04 17:30:00|34807.9|34798.1|34807.7|34797.9|34808|34798.2|34807.5|34797.7|0
1693848900000|2023-09-04 17:35:00|34807.6|34797.8|34800|34790.2|34807.7|34797.9|34799.3|34789.5|0
1693849200000|2023-09-04 17:40:00|34799.9|34790.1|34799.1|34789.3|34799.9|34790.1|34799.1|34789.3|0
1693849500000|2023-09-04 17:45:00|34798.9|34789.1|34807.6|34797.8|34807.6|34797.8|34798.6|34788.8|0
1693849800000|2023-09-04 17:50:00|34807.5|34797.7|34807.5|34797.7|34807.8|34798|34807.5|34797.7|0
1693850100000|2023-09-04 17:55:00|34803.8|34794|34799.2|34789.4|34803.8|34794|34799.2|34789.4|0
1693850400000|2023-09-04 18:00:00|34799.3|34789.5|34799.2|34789.4|34799.3|34789.5|34799.2|34789.4|0
1693850700000|2023-09-04 18:05:00|34801.1|34791.3|34809.2|34799.4|34809.2|34799.4|34801.1|34791.3|0
1693851000000|2023-09-04 18:10:00|34809|34799.2|34808.6|34798.8|34809.1|34799.3|34808.6|34798.8|0
1693851300000|2023-09-04 18:15:00|34808.5|34798.7|34808.3|34798.5|34808.5|34798.7|34808.3|34798.5|0
1693851600000|2023-09-04 18:20:00|34808.4|34798.6|34807.8|34798|34808.4|34798.6|34807.8|34798|0
1693851900000|2023-09-04 18:25:00|34807.7|34797.9|34799.2|34789.4|34807.7|34797.9|34799.2|34789.4|0
1693852200000|2023-09-04 18:30:00|34799.1|34789.3|34799.5|34789.7|34799.6|34789.8|34799.1|34789.3|0
1693852500000|2023-09-04 18:35:00|34799.3|34789.5|34799.2|34789.4|34799.3|34789.5|34799.2|34789.4|0
1693852800000|2023-09-04 18:40:00|34799.3|34789.5|34799.3|34789.5|34799.3|34789.5|34799.3|34789.5|0
1693853100000|2023-09-04 18:45:00|34799.2|34789.4|34799.2|34789.4|34799.2|34789.4|34799.2|34789.4|0
1693853400000|2023-09-04 18:50:00|34799.3|34789.5|34799.4|34789.6|34799.4|34789.6|34799.3|34789.5|0
1693853700000|2023-09-04 18:55:00|34799.3|34789.5|34799.3|34789.5|34803.4|34793.6|34799.3|34789.5|0
1693854000000|2023-09-04 19:00:00|34799.4|34789.6|34799.1|34789.3|34799.4|34789.6|34799.1|34789.3|0
1693854300000|2023-09-04 19:05:00|34799|34789.2|34799|34789.2|34799|34789.2|34799|34789.2|0
1693854600000|2023-09-04 19:10:00|34799.3|34789.5|34799.3|34789.5|34799.3|34789.5|34799.3|34789.5|0
1693854900000|2023-09-04 19:15:00|34799.2|34789.4|34799.2|34789.4|34799.2|34789.4|34799.2|34789.4|0
1693855500000|2023-09-04 19:25:00|34806.6|34796.8|34807.3|34797.5|34807.3|34797.5|34806.6|34796.8|0
1693855800000|2023-09-04 19:30:00|34807.2|34797.4|34807.2|34797.4|34807.2|34797.4|34807.2|34797.4|0
1693856700000|2023-09-04 19:45:00|34807.3|34797.5|34807.3|34797.5|34807.3|34797.5|34807.3|34797.5|0
1693857000000|2023-09-04 19:50:00|34807.4|34797.6|34800.8|34791|34807.4|34797.6|34799.3|34789.5|0
1693857300000|2023-09-04 19:55:00|34802|34792.2|34808.4|34798.6|34810.1|34800.3|34802|34792.2|0
1693857600000|2023-09-04 20:00:00|34808.5|34798.7|34808.6|34798.8|34808.6|34798.8|34808.5|34798.7|0
1693857900000|2023-09-04 20:05:00|34808.5|34798.7|34808.6|34798.8|34808.6|34798.8|34808.5|34798.7|0
1693858200000|2023-09-04 20:10:00|34809.8|34800|34809.8|34800|34809.8|34800|34809.8|34800|0
1693858500000|2023-09-04 20:15:00|34809|34799.2|34809|34799.2|34809|34799.2|34809|34799.2|0
1693858800000|2023-09-04 20:20:00|34809.1|34799.3|34809|34799.2|34809.1|34799.3|34809|34799.2|0
1693859400000|2023-09-04 20:30:00|34809.3|34799.5|34809.3|34799.5|34809.3|34799.5|34809.3|34799.5|0
1693859700000|2023-09-04 20:35:00|34809.2|34799.4|34809.2|34799.4|34809.2|34799.4|34809.2|34799.4|0
1693860600000|2023-09-04 20:50:00|34809.7|34799.9|34809.7|34799.9|34810.2|34800.4|34809.7|34799.9|0
1693860900000|2023-09-04 20:55:00|34809.6|34799.8|34800.8|34791|34810.4|34800.6|34800.8|34791|0
1693861200000|2023-09-04 21:00:00|34800.7|34790.9|34809.5|34799.7|34809.5|34799.7|34800.7|34790.9|0
1693862100000|2023-09-04 21:15:00|34809.2|34799.4|34800.4|34790.6|34809.2|34799.4|34800.4|34790.6|0
1693862700000|2023-09-04 21:25:00|34800.3|34790.5|34800.4|34790.6|34800.4|34790.6|34800.3|34790.5|0
1693863900000|2023-09-04 21:45:00|34800.3|34790.5|34800.3|34790.5|34800.3|34790.5|34800.3|34790.5|0
1693864800000|2023-09-04 22:00:00|34795.6|34790.8|34809.6|34804.8|34820.6|34815.8|34795.6|34790.8|222
1693865100000|2023-09-04 22:05:00|34809.1|34804.3|34806.6|34801.8|34809.6|34804.8|34803.1|34798.3|44
1693865400000|2023-09-04 22:10:00|34807.1|34802.3|34804.6|34799.8|34807.6|34802.8|34800.1|34795.3|44
1693865700000|2023-09-04 22:15:00|34804.1|34799.3|34806.6|34801.8|34806.6|34801.8|34803.1|34798.3|33
1693866000000|2023-09-04 22:20:00|34807.1|34802.3|34807.6|34802.8|34808.6|34803.8|34802.6|34797.8|55
1693866300000|2023-09-04 22:25:00|34808.1|34803.3|34812.6|34807.8|34813.1|34808.3|34807.1|34802.3|42
1693866600000|2023-09-04 22:30:00|34812.1|34807.3|34808.6|34803.8|34812.1|34807.3|34808.1|34803.3|70
1693866900000|2023-09-04 22:35:00|34808.1|34803.3|34809.6|34804.8|34810.1|34805.3|34806.6|34801.8|26
1693867200000|2023-09-04 22:40:00|34809.1|34804.3|34814.6|34809.8|34814.6|34809.8|34808.1|34803.3|17
1693867500000|2023-09-04 22:45:00|34815.1|34810.3|34813.6|34808.8|34815.1|34810.3|34813.1|34808.3|22
1693867800000|2023-09-04 22:50:00|34813.1|34808.3|34818.1|34813.3|34820.1|34815.3|34813.1|34808.3|45
1693868100000|2023-09-04 22:55:00|34817.6|34812.8|34815.1|34810.3|34818.1|34813.3|34815.1|34810.3|15
1693868400000|2023-09-04 23:00:00|34815.6|34810.8|34814.6|34809.8|34819.1|34814.3|34814.1|34809.3|38
1693868700000|2023-09-04 23:05:00|34814.1|34809.3|34817.6|34812.8|34817.6|34812.8|34813.6|34808.8|25
1693869000000|2023-09-04 23:10:00|34817.1|34812.3|34817.6|34812.8|34819.1|34814.3|34816.6|34811.8|27
1693869300000|2023-09-04 23:15:00|34817.1|34812.3|34820.1|34815.3|34821.1|34816.3|34816.6|34811.8|46
1693869600000|2023-09-04 23:20:00|34821.1|34816.3|34821.1|34816.3|34821.1|34816.3|34819.1|34814.3|10
1693869900000|2023-09-04 23:25:00|34820.6|34815.8|34820.6|34815.8|34821.1|34816.3|34819.6|34814.8|12
1693870200000|2023-09-04 23:30:00|34820.1|34815.3|34828.6|34823.8|34829.6|34824.8|34819.6|34814.8|62
1693870500000|2023-09-04 23:35:00|34828.1|34823.3|34827.6|34822.8|34829.1|34824.3|34825.6|34820.8|20
1693870800000|2023-09-04 23:40:00|34828.1|34823.3|34829.6|34824.8|34830.1|34825.3|34827.6|34822.8|18
1693871100000|2023-09-04 23:45:00|34829.1|34824.3|34828.1|34823.3|34830.1|34825.3|34827.6|34822.8|22
1693871400000|2023-09-04 23:50:00|34827.6|34822.8|34827.6|34822.8|34829.6|34824.8|34826.6|34821.8|32
1693871700000|2023-09-04 23:55:00|34828.1|34823.3|34823.6|34818.8|34828.1|34823.3|34823.6|34818.8|37
1693872000000|2023-09-05 00:00:00|34823.1|34818.3|34830.6|34825.8|34830.6|34825.8|34820.1|34815.3|85
1693872300000|2023-09-05 00:05:00|34830.1|34825.3|34813.6|34808.8|34830.1|34825.3|34809.6|34804.8|110
1693872600000|2023-09-05 00:10:00|34813.1|34808.3|34807.6|34802.8|34816.6|34811.8|34805.6|34800.8|66
1693872900000|2023-09-05 00:15:00|34807.1|34802.3|34804.1|34799.3|34809.6|34804.8|34803.6|34798.8|94
1693873200000|2023-09-05 00:20:00|34804.6|34799.8|34796.1|34791.3|34806.6|34801.8|34794.6|34789.8|88
1693873500000|2023-09-05 00:25:00|34796.6|34791.8|34799.6|34794.8|34800.6|34795.8|34794.1|34789.3|72
1693873800000|2023-09-05 00:30:00|34799.1|34794.3|34799.6|34794.8|34802.1|34797.3|34798.6|34793.8|48
1693874100000|2023-09-05 00:35:00|34799.1|34794.3|34800.6|34795.8|34803.1|34798.3|34798.6|34793.8|34
1693874400000|2023-09-05 00:40:00|34801.1|34796.3|34791.6|34786.8|34801.6|34796.8|34790.6|34785.8|78
1693874700000|2023-09-05 00:45:00|34791.1|34786.3|34795.1|34790.3|34796.6|34791.8|34789.6|34784.8|64
1693875000000|2023-09-05 00:50:00|34794.6|34789.8|34790.6|34785.8|34795.6|34790.8|34786.6|34781.8|77
1693875300000|2023-09-05 00:55:00|34791.1|34786.3|34789.1|34784.3|34793.1|34788.3|34788.6|34783.8|25
1693875600000|2023-09-05 01:00:00|34789.6|34784.8|34792.6|34787.8|34796.1|34791.3|34789.1|34784.3|48
1693875900000|2023-09-05 01:05:00|34793.1|34788.3|34792.6|34787.8|34793.6|34788.8|34789.1|34784.3|25
1693876200000|2023-09-05 01:10:00|34793.1|34788.3|34794.1|34789.3|34796.1|34791.3|34793.1|34788.3|15
1693876500000|2023-09-05 01:15:00|34793.6|34788.8|34792.6|34787.8|34794.1|34789.3|34786.1|34781.3|62
1693876800000|2023-09-05 01:20:00|34793.1|34788.3|34802.1|34797.3|34802.1|34797.3|34792.6|34787.8|91
1693877100000|2023-09-05 01:25:00|34801.6|34796.8|34812.1|34807.3|34812.1|34807.3|34799.1|34794.3|108
1693877400000|2023-09-05 01:30:00|34812.6|34807.8|34813.6|34808.8|34815.1|34810.3|34809.1|34804.3|90
1693877700000|2023-09-05 01:35:00|34813.1|34808.3|34805.1|34800.3|34813.6|34808.8|34799.1|34794.3|99
1693878000000|2023-09-05 01:40:00|34805.6|34800.8|34806.6|34801.8|34812.1|34807.3|34803.6|34798.8|53
1693878300000|2023-09-05 01:45:00|34806.1|34801.3|34798.1|34793.3|34806.6|34801.8|34797.1|34792.3|64
1693878600000|2023-09-05 01:50:00|34797.6|34792.8|34799.1|34794.3|34799.6|34794.8|34794.1|34789.3|45
1693878900000|2023-09-05 01:55:00|34799.6|34794.8|34797.6|34792.8|34800.1|34795.3|34792.1|34787.3|56
1693879200000|2023-09-05 02:00:00|34797.1|34792.3|34798.6|34793.8|34799.6|34794.8|34794.1|34789.3|60
1693879500000|2023-09-05 02:05:00|34798.1|34793.3|34797.6|34792.8|34799.1|34794.3|34794.1|34789.3|35
1693879800000|2023-09-05 02:10:00|34798.1|34793.3|34799.1|34794.3|34801.1|34796.3|34795.6|34790.8|54
1693880100000|2023-09-05 02:15:00|34798.1|34793.3|34801.1|34796.3|34803.1|34798.3|34796.6|34791.8|27
1693880400000|2023-09-05 02:20:00|34801.6|34796.8|34791.6|34786.8|34801.6|34796.8|34789.6|34784.8|50
1693880700000|2023-09-05 02:25:00|34792.1|34787.3|34792.6|34787.8|34794.1|34789.3|34789.6|34784.8|48
1693881000000|2023-09-05 02:30:00|34793.1|34788.3|34787.6|34782.8|34793.1|34788.3|34784.6|34779.8|99
1693881300000|2023-09-05 02:35:00|34788.1|34783.3|34789.6|34784.8|34794.1|34789.3|34787.6|34782.8|32
1693881600000|2023-09-05 02:40:00|34789.1|34784.3|34790.6|34785.8|34790.6|34785.8|34787.6|34782.8|18
1693881900000|2023-09-05 02:45:00|34790.1|34785.3|34801.1|34796.3|34801.6|34796.8|34787.6|34782.8|93
1693882200000|2023-09-05 02:50:00|34800.1|34795.3|34796.6|34791.8|34801.1|34796.3|34796.1|34791.3|44
1693882500000|2023-09-05 02:55:00|34796.1|34791.3|34796.6|34791.8|34797.1|34792.3|34794.1|34789.3|26
1693882800000|2023-09-05 03:00:00|34797.1|34792.3|34791.6|34786.8|34797.1|34792.3|34791.1|34786.3|26
1693883100000|2023-09-05 03:05:00|34791.1|34786.3|34792.6|34787.8|34794.6|34789.8|34790.1|34785.3|20
1693883400000|2023-09-05 03:10:00|34793.1|34788.3|34789.6|34784.8|34793.6|34788.8|34786.6|34781.8|27
1693883700000|2023-09-05 03:15:00|34789.1|34784.3|34785.6|34780.8|34792.1|34787.3|34785.1|34780.3|22
1693884000000|2023-09-05 03:20:00|34785.1|34780.3|34794.6|34789.8|34795.1|34790.3|34785.1|34780.3|21
1693884300000|2023-09-05 03:25:00|34794.1|34789.3|34794.6|34789.8|34797.1|34792.3|34793.1|34788.3|33
1693884600000|2023-09-05 03:30:00|34794.1|34789.3|34796.6|34791.8|34799.1|34794.3|34791.6|34786.8|23
1693884900000|2023-09-05 03:35:00|34796.1|34791.3|34791.1|34786.3|34796.6|34791.8|34791.1|34786.3|31
1693885200000|2023-09-05 03:40:00|34791.6|34786.8|34794.6|34789.8|34794.6|34789.8|34791.1|34786.3|11
1693885500000|2023-09-05 03:45:00|34794.1|34789.3|34792.6|34787.8|34795.6|34790.8|34791.6|34786.8|20
1693885800000|2023-09-05 03:50:00|34792.1|34787.3|34793.1|34788.3|34795.1|34790.3|34791.6|34786.8|19
1693886100000|2023-09-05 03:55:00|34792.6|34787.8|34791.6|34786.8|34794.1|34789.3|34789.1|34784.3|25
1693886400000|2023-09-05 04:00:00|34791.1|34786.3|34794.6|34789.8|34794.6|34789.8|34788.6|34783.8|24
1693886700000|2023-09-05 04:05:00|34794.1|34789.3|34799.6|34794.8|34800.1|34795.3|34793.1|34788.3|20
1693887000000|2023-09-05 04:10:00|34799.1|34794.3|34798.6|34793.8|34799.6|34794.8|34796.1|34791.3|12
1693887300000|2023-09-05 04:15:00|34798.1|34793.3|34799.1|34794.3|34800.1|34795.3|34798.1|34793.3|20
1693887600000|2023-09-05 04:20:00|34800.1|34795.3|34805.1|34800.3|34805.1|34800.3|34799.1|34794.3|21
1693887900000|2023-09-05 04:25:00|34804.6|34799.8|34802.1|34797.3|34805.1|34800.3|34802.1|34797.3|22
1693888200000|2023-09-05 04:30:00|34801.1|34796.3|34801.6|34796.8|34803.1|34798.3|34801.1|34796.3|42
1693888500000|2023-09-05 04:35:00|34802.1|34797.3|34803.6|34798.8|34807.6|34802.8|34801.6|34796.8|31
1693888800000|2023-09-05 04:40:00|34804.1|34799.3|34805.6|34800.8|34807.6|34802.8|34803.1|34798.3|19
1693889100000|2023-09-05 04:45:00|34805.1|34800.3|34801.1|34796.3|34806.1|34801.3|34801.1|34796.3|9
1693889400000|2023-09-05 04:50:00|34801.6|34796.8|34805.1|34800.3|34805.6|34800.8|34801.6|34796.8|23
1693889700000|2023-09-05 04:55:00|34804.1|34799.3|34807.1|34802.3|34807.1|34802.3|34802.6|34797.8|44
1693890000000|2023-09-05 05:00:00|34806.6|34801.8|34805.1|34800.3|34812.6|34807.8|34805.1|34800.3|82
1693890300000|2023-09-05 05:05:00|34806.1|34801.3|34802.1|34797.3|34806.1|34801.3|34802.1|34797.3|31
1693890600000|2023-09-05 05:10:00|34802.6|34797.8|34802.6|34797.8|34802.6|34797.8|34799.6|34794.8|31
1693890900000|2023-09-05 05:15:00|34802.1|34797.3|34803.6|34798.8|34805.6|34800.8|34800.6|34795.8|40
1693891200000|2023-09-05 05:20:00|34803.1|34798.3|34790.6|34785.8|34804.6|34799.8|34790.6|34785.8|51
1693891500000|2023-09-05 05:25:00|34791.1|34786.3|34792.6|34787.8|34795.1|34790.3|34789.6|34784.8|45
1693891800000|2023-09-05 05:30:00|34792.1|34787.3|34789.1|34784.3|34793.6|34788.8|34788.6|34783.8|37
1693892100000|2023-09-05 05:35:00|34788.6|34783.8|34793.1|34788.3|34793.6|34788.8|34786.6|34781.8|116
1693892400000|2023-09-05 05:40:00|34793.6|34788.8|34795.6|34790.8|34796.1|34791.3|34791.6|34786.8|44
1693892700000|2023-09-05 05:45:00|34795.1|34790.3|34803.1|34798.3|34807.1|34802.3|34793.6|34788.8|71
1693893000000|2023-09-05 05:50:00|34804.1|34799.3|34800.6|34795.8|34804.6|34799.8|34799.1|34794.3|46
1693893300000|2023-09-05 05:55:00|34801.1|34796.3|34793.1|34788.3|34802.6|34797.8|34793.1|34788.3|73
1693893600000|2023-09-05 06:00:00|34792.5|34788.9|34789|34785.4|34796|34792.4|34781.5|34777.9|172
1693893900000|2023-09-05 06:05:00|34789.5|34785.9|34792|34788.4|34792.5|34788.9|34783|34779.4|119
1693894200000|2023-09-05 06:10:00|34791.5|34787.9|34789|34785.4|34798.5|34794.9|34788|34784.4|205
1693894500000|2023-09-05 06:15:00|34788.5|34784.9|34787|34783.4|34790|34786.4|34785.5|34781.9|130
1693894800000|2023-09-05 06:20:00|34786.5|34782.9|34788|34784.4|34790.5|34786.9|34785.5|34781.9|49
1693895100000|2023-09-05 06:25:00|34787.5|34783.9|34780.5|34776.9|34790|34786.4|34779.5|34775.9|202
1693895400000|2023-09-05 06:30:00|34780|34776.4|34779|34775.4|34782|34778.4|34775|34771.4|190
1693895700000|2023-09-05 06:35:00|34779.5|34775.9|34768|34764.4|34779.5|34775.9|34767.5|34763.9|158
1693896000000|2023-09-05 06:40:00|34768.5|34764.9|34768|34764.4|34769|34765.4|34759.5|34755.9|150
1693896300000|2023-09-05 06:45:00|34767.5|34763.9|34768|34764.4|34769.5|34765.9|34766.5|34762.9|102
1693896600000|2023-09-05 06:50:00|34768.5|34764.9|34772|34768.4|34772.5|34768.9|34764|34760.4|73
1693896900000|2023-09-05 06:55:00|34772.5|34768.9|34780|34776.4|34781|34777.4|34770|34766.4|263
1693897200000|2023-09-05 07:00:00|34779|34775.4|34773|34769.4|34781.5|34777.9|34762|34758.4|424
1693897500000|2023-09-05 07:05:00|34773.5|34769.9|34762|34758.4|34781|34777.4|34762|34758.4|222
1693897800000|2023-09-05 07:10:00|34761.5|34757.9|34766.5|34762.9|34771.5|34767.9|34739|34735.4|746
1693898100000|2023-09-05 07:15:00|34767|34763.4|34744|34740.4|34768.5|34764.9|34735.5|34731.9|464
1693898400000|2023-09-05 07:20:00|34744.5|34740.9|34764|34760.4|34770|34766.4|34738|34734.4|264
1693898700000|2023-09-05 07:25:00|34764.5|34760.9|34757|34753.4|34769.5|34765.9|34751|34747.4|186
1693899000000|2023-09-05 07:30:00|34756|34752.4|34750.5|34746.9|34758|34754.4|34741|34737.4|284
1693899300000|2023-09-05 07:35:00|34751|34747.4|34737.5|34733.9|34754|34750.4|34733.5|34729.9|325
1693899600000|2023-09-05 07:40:00|34738|34734.4|34741|34737.4|34746.5|34742.9|34731.5|34727.9|293
1693899900000|2023-09-05 07:45:00|34741.5|34737.9|34753|34749.4|34755.5|34751.9|34737.5|34733.9|196
1693900200000|2023-09-05 07:50:00|34753.5|34749.9|34755|34751.4|34768|34764.4|34752.5|34748.9|203
1693900500000|2023-09-05 07:55:00|34754.5|34750.9|34745|34741.4|34758|34754.4|34744|34740.4|157
1693900800000|2023-09-05 08:00:00|34744|34740.4|34745.5|34741.9|34751|34747.4|34738.5|34734.9|224
1693901100000|2023-09-05 08:05:00|34745|34741.4|34750|34746.4|34755|34751.4|34737.5|34733.9|317
1693901400000|2023-09-05 08:10:00|34750.5|34746.9|34732.5|34728.9|34753|34749.4|34731.5|34727.9|488
1693901700000|2023-09-05 08:15:00|34732|34728.4|34734|34730.4|34745|34741.4|34729|34725.4|393
1693902000000|2023-09-05 08:20:00|34733.5|34729.9|34747.5|34743.9|34753.5|34749.9|34733|34729.4|276
1693902300000|2023-09-05 08:25:00|34748|34744.4|34744.5|34740.9|34751.5|34747.9|34742|34738.4|113
1693902600000|2023-09-05 08:30:00|34745|34741.4|34763|34759.4|34765.5|34761.9|34740|34736.4|273
1693902900000|2023-09-05 08:35:00|34762.5|34758.9|34774|34770.4|34778.5|34774.9|34760.5|34756.9|383
1693903200000|2023-09-05 08:40:00|34774.5|34770.9|34797.5|34793.9|34797.5|34793.9|34774.5|34770.9|325
1693903500000|2023-09-05 08:45:00|34799|34795.4|34794|34790.4|34799|34795.4|34785|34781.4|261
1693903800000|2023-09-05 08:50:00|34794.5|34790.9|34805|34801.4|34810|34806.4|34791|34787.4|216
1693904100000|2023-09-05 08:55:00|34805.5|34801.9|34807|34803.4|34815.5|34811.9|34803|34799.4|465
1693904400000|2023-09-05 09:00:00|34808.5|34804.9|34807.5|34803.9|34815.5|34811.9|34803|34799.4|298
1693904700000|2023-09-05 09:05:00|34808|34804.4|34813|34809.4|34814.5|34810.9|34804|34800.4|204
1693905000000|2023-09-05 09:10:00|34813.5|34809.9|34825|34821.4|34825.5|34821.9|34813.5|34809.9|295
1693905300000|2023-09-05 09:15:00|34824.5|34820.9|34831.5|34827.9|34836|34832.4|34824.5|34820.9|367
1693905600000|2023-09-05 09:20:00|34831|34827.4|34828.5|34824.9|34834.5|34830.9|34826.5|34822.9|146
1693905900000|2023-09-05 09:25:00|34828|34824.4|34836|34832.4|34836|34832.4|34824.5|34820.9|246
1693906200000|2023-09-05 09:30:00|34836.5|34832.9|34845|34841.4|34848.5|34844.9|34834|34830.4|281
1693906500000|2023-09-05 09:35:00|34845.5|34841.9|34841.5|34837.9|34849|34845.4|34840.5|34836.9|179
1693906800000|2023-09-05 09:40:00|34842|34838.4|34831|34827.4|34842.5|34838.9|34828|34824.4|386
1693907100000|2023-09-05 09:45:00|34831.5|34827.9|34838|34834.4|34843.5|34839.9|34831.5|34827.9|145
1693907400000|2023-09-05 09:50:00|34838.5|34834.9|34837.5|34833.9|34843.5|34839.9|34835|34831.4|200
1693907700000|2023-09-05 09:55:00|34838|34834.4|34831.5|34827.9|34841.5|34837.9|34831.5|34827.9|167
1693908000000|2023-09-05 10:00:00|34832.5|34828.9|34828.5|34824.9|34834.5|34830.9|34825.5|34821.9|283
1693908300000|2023-09-05 10:05:00|34829|34825.4|34829.5|34825.9|34835|34831.4|34822.5|34818.9|327
1693908600000|2023-09-05 10:10:00|34828.5|34824.9|34831.5|34827.9|34834.5|34830.9|34827.5|34823.9|142
1693908900000|2023-09-05 10:15:00|34830.5|34826.9|34844|34840.4|34844.5|34840.9|34830.5|34826.9|161
1693909200000|2023-09-05 10:20:00|34844.5|34840.9|34843.5|34839.9|34846.5|34842.9|34836|34832.4|228
1693909500000|2023-09-05 10:25:00|34844|34840.4|34842|34838.4|34845.5|34841.9|34836.5|34832.9|123
1693909800000|2023-09-05 10:30:00|34841.5|34837.9|34844.5|34840.9|34847|34843.4|34839.5|34835.9|177
1693910100000|2023-09-05 10:35:00|34845|34841.4|34844.5|34840.9|34848|34844.4|34840.5|34836.9|159
1693910400000|2023-09-05 10:40:00|34845.5|34841.9|34847|34843.4|34850.5|34846.9|34845|34841.4|112
1693910700000|2023-09-05 10:45:00|34846.5|34842.9|34847.5|34843.9|34855.5|34851.9|34845.5|34841.9|224
1693911000000|2023-09-05 10:50:00|34848|34844.4|34855.5|34851.9|34857.5|34853.9|34848|34844.4|127
1693911300000|2023-09-05 10:55:00|34856|34852.4|34843.5|34839.9|34860.5|34856.9|34841|34837.4|293
1693911600000|2023-09-05 11:00:00|34843|34839.4|34825|34821.4|34844.5|34840.9|34825|34821.4|363
1693911900000|2023-09-05 11:05:00|34824.5|34820.9|34818.5|34814.9|34830.5|34826.9|34818|34814.4|213
1693912200000|2023-09-05 11:10:00|34819|34815.4|34824|34820.4|34826|34822.4|34819|34815.4|217
1693912500000|2023-09-05 11:15:00|34824.5|34820.9|34828.5|34824.9|34829|34825.4|34819.5|34815.9|102
1693912800000|2023-09-05 11:20:00|34829|34825.4|34820.5|34816.9|34829|34825.4|34818|34814.4|153
1693913100000|2023-09-05 11:25:00|34820|34816.4|34832.5|34828.9|34832.5|34828.9|34820|34816.4|128
1693913400000|2023-09-05 11:30:00|34832|34828.4|34828|34824.4|34839|34835.4|34827|34823.4|318
1693913700000|2023-09-05 11:35:00|34828.5|34824.9|34841|34837.4|34843|34839.4|34826.5|34822.9|270
1693914000000|2023-09-05 11:40:00|34841.5|34837.9|34842.5|34838.9|34845|34841.4|34837.5|34833.9|158
1693914300000|2023-09-05 11:45:00|34843|34839.4|34848|34844.4|34849.5|34845.9|34842|34838.4|159
1693914600000|2023-09-05 11:50:00|34848.5|34844.9|34853|34849.4|34856|34852.4|34848|34844.4|169
1693914900000|2023-09-05 11:55:00|34853.5|34849.9|34846|34842.4|34854|34850.4|34839.5|34835.9|196
1693915200000|2023-09-05 12:00:00|34846.5|34842.9|34844.5|34840.9|34858.5|34854.9|34844.5|34840.9|275
1693915500000|2023-09-05 12:05:00|34844|34840.4|34840|34836.4|34847.5|34843.9|34838.5|34834.9|274
1693915800000|2023-09-05 12:10:00|34839|34835.4|34837|34833.4|34840.5|34836.9|34831.5|34827.9|183
1693916100000|2023-09-05 12:15:00|34837.5|34833.9|34834|34830.4|34839|34835.4|34827.5|34823.9|209
1693916400000|2023-09-05 12:20:00|34833.5|34829.9|34823.5|34819.9|34836|34832.4|34818.5|34814.9|337
1693916700000|2023-09-05 12:25:00|34823|34819.4|34815|34811.4|34826|34822.4|34809|34805.4|338
1693917000000|2023-09-05 12:30:00|34815.5|34811.9|34810.5|34806.9|34820|34816.4|34804|34800.4|344
1693917300000|2023-09-05 12:35:00|34810|34806.4|34805|34801.4|34810|34806.4|34799.5|34795.9|276
1693917600000|2023-09-05 12:40:00|34804.5|34800.9|34850|34846.4|34865|34861.4|34803|34799.4|1192
1693917900000|2023-09-05 12:45:00|34850.5|34846.9|34876|34872.4|34877.5|34873.9|34836|34832.4|1007
1693918200000|2023-09-05 12:50:00|34876.5|34872.9|34870.5|34866.9|34887.5|34883.9|34869|34865.4|660
1693918500000|2023-09-05 12:55:00|34871|34867.4|34886|34882.4|34889.5|34885.9|34862|34858.4|485
1693918800000|2023-09-05 13:00:00|34886.5|34882.9|34883|34879.4|34892.5|34888.9|34875|34871.4|672
1693919100000|2023-09-05 13:05:00|34883.5|34879.9|34865|34861.4|34886.5|34882.9|34863|34859.4|401
1693919400000|2023-09-05 13:10:00|34864.5|34860.9|34854|34850.4|34870|34866.4|34853.5|34849.9|418
1693919700000|2023-09-05 13:15:00|34854.5|34850.9|34848|34844.4|34860.5|34856.9|34840|34836.4|562
1693920000000|2023-09-05 13:20:00|34848.5|34844.9|34874.5|34870.9|34878|34874.4|34848|34844.4|487
1693920300000|2023-09-05 13:25:00|34874|34870.4|34863.5|34859.9|34884.5|34880.9|34857.5|34853.9|1110
1693920600000|2023-09-05 13:30:00|34862.9|34860.5|34857.9|34855.5|34881.9|34879.5|34834.9|34832.5|5816
1693920900000|2023-09-05 13:35:00|34857.4|34855|34810.9|34808.5|34869.4|34867|34805.9|34803.5|3613
1693921200000|2023-09-05 13:40:00|34810.4|34808|34794.9|34792.5|34817.9|34815.5|34779.9|34777.5|3259
1693921500000|2023-09-05 13:45:00|34796.4|34794|34767.9|34765.5|34810.4|34808|34766.4|34764|2442
1693921800000|2023-09-05 13:50:00|34769.4|34767|34769.9|34767.5|34786.9|34784.5|34757.9|34755.5|2935
1693922100000|2023-09-05 13:55:00|34769.4|34767|34786.4|34784|34793.9|34791.5|34766.9|34764.5|1721
1693922400000|2023-09-05 14:00:00|34786.9|34784.5|34774.7|34772.3|34805.9|34803.5|34770.7|34768.3|2045
1693922700000|2023-09-05 14:05:00|34775.7|34773.3|34758.7|34756.3|34786.7|34784.3|34750.7|34748.3|2244
1693923000000|2023-09-05 14:10:00|34759.2|34756.8|34747.7|34745.3|34769.7|34767.3|34745.7|34743.3|1503
1693923300000|2023-09-05 14:15:00|34748.2|34745.8|34766.7|34764.3|34769.7|34767.3|34729.2|34726.8|2396
1693923600000|2023-09-05 14:20:00|34766.9|34764.5|34776.9|34774.5|34779.4|34777|34753.9|34751.5|1561
1693923900000|2023-09-05 14:25:00|34777.9|34775.5|34791.9|34789.5|34803.9|34801.5|34775.4|34773|2030
1693924200000|2023-09-05 14:30:00|34792.9|34790.5|34744.4|34742|34792.9|34790.5|34743.9|34741.5|1695
1693924500000|2023-09-05 14:35:00|34743.9|34741.5|34749.9|34747.5|34756.4|34754|34731.9|34729.5|1734
1693924800000|2023-09-05 14:40:00|34749.4|34747|34756.9|34754.5|34757.9|34755.5|34729.9|34727.5|1336
1693925100000|2023-09-05 14:45:00|34757.4|34755|34777.9|34775.5|34785.4|34783|34743.9|34741.5|1791
1693925400000|2023-09-05 14:50:00|34778.4|34776|34774.9|34772.5|34782.9|34780.5|34766.4|34764|1191
1693925700000|2023-09-05 14:55:00|34775.4|34773|34774.9|34772.5|34777.9|34775.5|34766.9|34764.5|806
1693926000000|2023-09-05 15:00:00|34775.9|34773.5|34788.9|34786.5|34795.9|34793.5|34772.4|34770|1764
1693926300000|2023-09-05 15:05:00|34787.9|34785.5|34793.9|34791.5|34813.4|34811|34784.9|34782.5|1889
1693926600000|2023-09-05 15:10:00|34794.4|34792|34799.9|34797.5|34810.9|34808.5|34787.4|34785|1238
1693926900000|2023-09-05 15:15:00|34799.4|34797|34797.9|34795.5|34816.4|34814|34794.4|34792|1065
1693927200000|2023-09-05 15:20:00|34798.4|34796|34789.9|34787.5|34806.9|34804.5|34784.9|34782.5|1050
1693927500000|2023-09-05 15:25:00|34789.4|34787|34776.4|34774|34793.4|34791|34776.4|34774|1066
1693927800000|2023-09-05 15:30:00|34775.9|34773.5|34779.9|34777.5|34789.4|34787|34773.4|34771|1032
1693928100000|2023-09-05 15:35:00|34779.4|34777|34779.4|34777|34785.9|34783.5|34768.9|34766.5|1039
1693928400000|2023-09-05 15:40:00|34778.3|34775.9|34776.8|34774.4|34783.3|34780.9|34770.8|34768.4|793
1693928700000|2023-09-05 15:45:00|34776.3|34773.9|34783.8|34781.4|34787.3|34784.9|34767.8|34765.4|884
1693929000000|2023-09-05 15:50:00|34784.3|34781.9|34774.3|34771.9|34786.3|34783.9|34769.8|34767.4|663
1693929300000|2023-09-05 15:55:00|34774.8|34772.4|34789.3|34786.9|34791.3|34788.9|34771.3|34768.9|762
1693929600000|2023-09-05 16:00:00|34790.3|34787.9|34786.8|34784.4|34800.3|34797.9|34785.3|34782.9|737
1693929900000|2023-09-05 16:05:00|34787.3|34784.9|34801.3|34798.9|34801.3|34798.9|34786.8|34784.4|681
1693930200000|2023-09-05 16:10:00|34799.8|34797.4|34790.3|34787.9|34805.3|34802.9|34790.3|34787.9|649
1693930500000|2023-09-05 16:15:00|34791.3|34788.9|34789.3|34786.9|34794.3|34791.9|34773.3|34770.9|708
1693930800000|2023-09-05 16:20:00|34788.8|34786.4|34796.4|34794|34801.4|34799|34784.3|34781.9|645
1693931100000|2023-09-05 16:25:00|34796.9|34794.5|34782.9|34780.5|34796.9|34794.5|34778.4|34776|753
1693931400000|2023-09-05 16:30:00|34781.9|34779.5|34781.9|34779.5|34789.9|34787.5|34776.9|34774.5|537
1693931700000|2023-09-05 16:35:00|34782.4|34780|34783.9|34781.5|34790.9|34788.5|34777.9|34775.5|336
1693932000000|2023-09-05 16:40:00|34784.4|34782|34785.7|34783.3|34789.9|34787.5|34775.9|34773.5|438
1693932300000|2023-09-05 16:45:00|34785.2|34782.8|34766.7|34764.3|34787.7|34785.3|34764.7|34762.3|507
1693932600000|2023-09-05 16:50:00|34767.2|34764.8|34756.2|34753.8|34767.2|34764.8|34755.2|34752.8|727
1693932900000|2023-09-05 16:55:00|34756.7|34754.3|34752.2|34749.8|34756.7|34754.3|34744.2|34741.8|806
1693933200000|2023-09-05 17:00:00|34752.7|34750.3|34728.2|34725.8|34753.7|34751.3|34726.7|34724.3|1120
1693933500000|2023-09-05 17:05:00|34728.7|34726.3|34710.2|34707.8|34729.7|34727.3|34707.2|34704.8|1346
1693933800000|2023-09-05 17:10:00|34710.7|34708.3|34705.7|34703.3|34712.7|34710.3|34690.7|34688.3|1712
1693934100000|2023-09-05 17:15:00|34704.7|34702.3|34706.2|34703.8|34713.7|34711.3|34697.7|34695.3|762
1693934400000|2023-09-05 17:20:00|34706.7|34704.3|34700.7|34698.3|34708.7|34706.3|34689.7|34687.3|930
1693934700000|2023-09-05 17:25:00|34699.7|34697.3|34693.7|34691.3|34703.2|34700.8|34690.2|34687.8|716
1693935000000|2023-09-05 17:30:00|34693.2|34690.8|34694.7|34692.3|34701.7|34699.3|34682.7|34680.3|957
1693935300000|2023-09-05 17:35:00|34695.2|34692.8|34706.2|34703.8|34711.2|34708.8|34694.7|34692.3|695
1693935600000|2023-09-05 17:40:00|34705.7|34703.3|34708.2|34705.8|34720.7|34718.3|34701.7|34699.3|668
1693935900000|2023-09-05 17:45:00|34708.7|34706.3|34722.7|34720.3|34722.7|34720.3|34706.7|34704.3|534
1693936200000|2023-09-05 17:50:00|34723.2|34720.8|34732.7|34730.3|34733.2|34730.8|34720.2|34717.8|515
1693936500000|2023-09-05 17:55:00|34733.7|34731.3|34732.2|34729.8|34736.7|34734.3|34719.7|34717.3|493
1693936800000|2023-09-05 18:00:00|34731.7|34729.3|34730.7|34728.3|34735.7|34733.3|34726.7|34724.3|517
1693937100000|2023-09-05 18:05:00|34730.2|34727.8|34712.7|34710.3|34730.7|34728.3|34710.2|34707.8|680
1693937400000|2023-09-05 18:10:00|34711.2|34708.8|34719.7|34717.3|34722.2|34719.8|34705.2|34702.8|496
1693937700000|2023-09-05 18:15:00|34718.7|34716.3|34737.7|34735.3|34740.7|34738.3|34711.7|34709.3|626
1693938000000|2023-09-05 18:20:00|34738.2|34735.8|34735.7|34733.3|34740.7|34738.3|34727.2|34724.8|455
1693938300000|2023-09-05 18:25:00|34736.2|34733.8|34742.2|34739.8|34747.7|34745.3|34730.2|34727.8|414
1693938600000|2023-09-05 18:30:00|34742.7|34740.3|34743.7|34741.3|34750.2|34747.8|34736.2|34733.8|539
1693938900000|2023-09-05 18:35:00|34744.2|34741.8|34735.7|34733.3|34744.7|34742.3|34729.7|34727.3|380
1693939200000|2023-09-05 18:40:00|34735.2|34732.8|34737.7|34735.3|34743.7|34741.3|34733.2|34730.8|380
1693939500000|2023-09-05 18:45:00|34738.7|34736.3|34747.2|34744.8|34750.7|34748.3|34733.2|34730.8|426
1693939800000|2023-09-05 18:50:00|34747.7|34745.3|34749.2|34746.8|34757.7|34755.3|34743.2|34740.8|561
1693940100000|2023-09-05 18:55:00|34748.7|34746.3|34755.7|34753.3|34755.7|34753.3|34742.2|34739.8|496
1693940400000|2023-09-05 19:00:00|34754.7|34752.3|34729.7|34727.3|34755.7|34753.3|34725.7|34723.3|752
1693940700000|2023-09-05 19:05:00|34730.2|34727.8|34719.7|34717.3|34732.2|34729.8|34719.2|34716.8|612
1693941000000|2023-09-05 19:10:00|34720.7|34718.3|34696.2|34693.8|34722.2|34719.8|34689.7|34687.3|1245
1693941300000|2023-09-05 19:15:00|34696.7|34694.3|34694.2|34691.8|34705.7|34703.3|34690.7|34688.3|719
1693941600000|2023-09-05 19:20:00|34693.7|34691.3|34698.2|34695.8|34704.7|34702.3|34693.7|34691.3|581
1693941900000|2023-09-05 19:25:00|34698.7|34696.3|34696.2|34693.8|34699.7|34697.3|34681.7|34679.3|865
1693942200000|2023-09-05 19:30:00|34696.7|34694.3|34694.7|34692.3|34701.7|34699.3|34687.2|34684.8|967
1693942500000|2023-09-05 19:35:00|34695.2|34692.8|34724.2|34721.8|34724.7|34722.3|34692.7|34690.3|979
1693942800000|2023-09-05 19:40:00|34722.2|34719.8|34728.7|34726.3|34732.7|34730.3|34720.7|34718.3|916
1693943100000|2023-09-05 19:45:00|34727.7|34725.3|34696.2|34693.8|34734.7|34732.3|34692.7|34690.3|1005
1693943400000|2023-09-05 19:50:00|34696.7|34694.3|34676.2|34673.8|34700.2|34697.8|34666.7|34664.3|1811
1693943700000|2023-09-05 19:55:00|34675.7|34673.3|34642.7|34640.3|34675.7|34673.3|34634.7|34632.3|4965
1693944000000|2023-09-05 20:00:00|34643.9|34639.1|34648.9|34644.1|34663.9|34659.1|34643.9|34639.1|1602
1693944300000|2023-09-05 20:05:00|34649.4|34644.6|34646.9|34642.1|34653.4|34648.6|34642.9|34638.1|469
1693944600000|2023-09-05 20:10:00|34646.4|34641.6|34656.9|34652.1|34659.9|34655.1|34641.9|34637.1|655
1693944900000|2023-09-05 20:15:00|34657.4|34652.6|34655.9|34651.1|34657.9|34653.1|34649.4|34644.6|324
1693945200000|2023-09-05 20:20:00|34655.4|34650.6|34656.9|34652.1|34657.4|34652.6|34653.9|34649.1|104
1693945500000|2023-09-05 20:25:00|34657.4|34652.6|34654.9|34650.1|34657.4|34652.6|34653.9|34649.1|87
1693945800000|2023-09-05 20:30:00|34655.4|34650.6|34655.9|34651.1|34656.9|34652.1|34652.4|34647.6|82
1693946100000|2023-09-05 20:35:00|34654.4|34649.6|34654.4|34649.6|34656.9|34652.1|34652.4|34647.6|153
1693946400000|2023-09-05 20:40:00|34654.9|34650.1|34646.9|34642.1|34654.9|34650.1|34646.9|34642.1|146
1693946700000|2023-09-05 20:45:00|34648.4|34643.6|34654.4|34649.6|34654.9|34650.1|34647.9|34643.1|148
1693947000000|2023-09-05 20:50:00|34654.9|34650.1|34652.9|34648.1|34655.9|34651.1|34650.9|34646.1|136
1693947300000|2023-09-05 20:55:00|34652.4|34647.6|34659.7|34649.9|34659.7|34653.6|34651.4|34646.6|153
1693947600000|2023-09-05 21:00:00|34659.8|34650|34662|34652.2|34662|34652.2|34659.2|34649.4|0
1693947900000|2023-09-05 21:05:00|34664|34654.2|34663.5|34653.7|34664|34654.2|34663.1|34653.3|0
1693948200000|2023-09-05 21:10:00|34661.5|34651.7|34662.3|34652.5|34662.3|34652.5|34660.7|34650.9|0
1693948500000|2023-09-05 21:15:00|34662.4|34652.6|34662.5|34652.7|34663.2|34653.4|34659.5|34649.7|0
1693948800000|2023-09-05 21:20:00|34660.8|34651|34662.8|34653|34663.2|34653.4|34660.8|34651|0
1693949100000|2023-09-05 21:25:00|34660.8|34651|34662.8|34653|34664.4|34654.6|34660.8|34651|0
1693949400000|2023-09-05 21:30:00|34661.8|34652|34662.7|34652.9|34662.7|34652.9|34661|34651.2|0
1693949700000|2023-09-05 21:35:00|34662.8|34653|34659.1|34649.3|34663.5|34653.7|34659.1|34649.3|0
1693950000000|2023-09-05 21:40:00|34659.2|34649.4|34659.1|34649.3|34659.2|34649.4|34658.8|34649|0
1693950300000|2023-09-05 21:45:00|34659.4|34649.6|34658.5|34648.7|34660.8|34651|34658.2|34648.4|0
1693950600000|2023-09-05 21:50:00|34658.2|34648.4|34655.2|34645.4|34658.2|34648.4|34655.2|34645.4|0
1693950900000|2023-09-05 21:55:00|34655.5|34645.7|34656.3|34646.5|34658.1|34648.3|34655.5|34645.7|0
1693951200000|2023-09-05 22:00:00|34652.7|34642.9|34650.9|34646.1|34654.8|34648.6|34648.9|34640.2|117
1693951500000|2023-09-05 22:05:00|34651.4|34646.6|34655.4|34650.6|34657.9|34653.1|34651.4|34646.6|36
1693951800000|2023-09-05 22:10:00|34655.9|34651.1|34659.4|34654.6|34659.4|34654.6|34655.4|34650.6|27
1693952100000|2023-09-05 22:15:00|34658.9|34654.1|34659.9|34655.1|34660.4|34655.6|34657.9|34653.1|26
1693952400000|2023-09-05 22:20:00|34657.9|34653.1|34661.3|34656.5|34661.3|34656.5|34657.4|34652.6|33
1693952700000|2023-09-05 22:25:00|34660.3|34655.5|34658.3|34653.5|34661.8|34657|34656.3|34651.5|24
1693953000000|2023-09-05 22:30:00|34657.8|34653|34658.3|34653.5|34659.8|34655|34656.8|34652|49
1693953300000|2023-09-05 22:35:00|34658.8|34654|34662.8|34658|34662.8|34658|34658.8|34654|23
1693953600000|2023-09-05 22:40:00|34662.3|34657.5|34662.3|34657.5|34662.8|34658|34661.3|34656.5|29
1693953900000|2023-09-05 22:45:00|34661.8|34657|34661.3|34656.5|34662.3|34657.5|34658.8|34654|31
1693954200000|2023-09-05 22:50:00|34661.8|34657|34663.3|34658.5|34663.8|34659|34661.3|34656.5|10
1693954500000|2023-09-05 22:55:00|34663.8|34659|34662.3|34657.5|34663.8|34659|34661.3|34656.5|19
1693954800000|2023-09-05 23:00:00|34662.8|34658|34661.8|34657|34663.8|34659|34660.8|34656|51
1693955100000|2023-09-05 23:05:00|34661.3|34656.5|34658.8|34654|34662.8|34658|34658.8|34654|22
1693955400000|2023-09-05 23:10:00|34658.3|34653.5|34659.3|34654.5|34662.3|34657.5|34658.3|34653.5|52
1693955700000|2023-09-05 23:15:00|34658.8|34654|34658.8|34654|34659.8|34655|34656.8|34652|21
1693956000000|2023-09-05 23:20:00|34656.8|34652|34654.3|34649.5|34657.3|34652.5|34653.3|34648.5|49
1693956300000|2023-09-05 23:25:00|34654.8|34650|34657.3|34652.5|34657.8|34653|34654.8|34650|11
1693956600000|2023-09-05 23:30:00|34656.8|34652|34656.8|34652|34658.8|34654|34655.3|34650.5|66
1693956900000|2023-09-05 23:35:00|34657.8|34653|34663.8|34659|34664.8|34660|34657.3|34652.5|56
1693957200000|2023-09-05 23:40:00|34663.3|34658.5|34662.3|34657.5|34663.8|34659|34660.3|34655.5|87
1693957500000|2023-09-05 23:45:00|34661.8|34657|34662.3|34657.5|34662.3|34657.5|34657.8|34653|78
1693957800000|2023-09-05 23:50:00|34662.8|34658|34666.8|34662|34666.8|34662|34661.8|34657|44
1693958100000|2023-09-05 23:55:00|34667.8|34663|34664.8|34660|34668.8|34664|34664.3|34659.5|46
1693958400000|2023-09-06 00:00:00|34663.8|34659|34659.8|34655|34664.8|34660|34655.8|34651|139
1693958700000|2023-09-06 00:05:00|34660.3|34655.5|34665.3|34660.5|34667.8|34663|34659.8|34655|48
1693959000000|2023-09-06 00:10:00|34665.8|34661|34666.3|34661.5|34667.8|34663|34661.8|34657|29
1693959300000|2023-09-06 00:15:00|34665.8|34661|34674.3|34669.5|34674.8|34670|34661.8|34657|113
1693959600000|2023-09-06 00:20:00|34673.8|34669|34670.8|34666|34675.8|34671|34669.3|34664.5|41
1693959900000|2023-09-06 00:25:00|34670.3|34665.5|34668.8|34664|34671.3|34666.5|34666.3|34661.5|72
1693960200000|2023-09-06 00:30:00|34669.3|34664.5|34667.8|34663|34669.3|34664.5|34664.8|34660|39
1693960500000|2023-09-06 00:35:00|34667.3|34662.5|34666.3|34661.5|34670.3|34665.5|34664.3|34659.5|35
1693960800000|2023-09-06 00:40:00|34666.8|34662|34665.8|34661|34669.8|34665|34664.8|34660|33
1693961100000|2023-09-06 00:45:00|34666.3|34661.5|34667.3|34662.5|34668.8|34664|34666.3|34661.5|30
1693961400000|2023-09-06 00:50:00|34666.8|34662|34665.3|34660.5|34667.3|34662.5|34662.8|34658|65
1693961700000|2023-09-06 00:55:00|34665.8|34661|34666.8|34662|34667.3|34662.5|34663.8|34659|19
1693962000000|2023-09-06 01:00:00|34667.3|34662.5|34668.8|34664|34670.8|34666|34666.3|34661.5|52
1693962300000|2023-09-06 01:05:00|34669.3|34664.5|34672.3|34667.5|34673.8|34669|34668.8|34664|38
1693962600000|2023-09-06 01:10:00|34672.8|34668|34671.3|34666.5|34672.8|34668|34669.3|34664.5|28
1693962900000|2023-09-06 01:15:00|34670.8|34666|34659.8|34655|34671.3|34666.5|34656.8|34652|92
1693963200000|2023-09-06 01:20:00|34660.3|34655.5|34654.3|34649.5|34662.3|34657.5|34654.3|34649.5|47
1693963500000|2023-09-06 01:25:00|34654.8|34650|34651.8|34647|34657.3|34652.5|34649.8|34645|54
1693963800000|2023-09-06 01:30:00|34652.3|34647.5|34654.8|34650|34657.8|34653|34651.8|34647|92
1693964100000|2023-09-06 01:35:00|34654.3|34649.5|34655.3|34650.5|34658.3|34653.5|34652.8|34648|34
1693964400000|2023-09-06 01:40:00|34654.8|34650|34646.3|34641.5|34655.8|34651|34645.8|34641|117
1693964700000|2023-09-06 01:45:00|34645.8|34641|34648.3|34643.5|34648.8|34644|34641.8|34637|145
1693965000000|2023-09-06 01:50:00|34647.8|34643|34641.3|34636.5|34649.8|34645|34640.8|34636|31
1693965300000|2023-09-06 01:55:00|34640.8|34636|34635.8|34631|34641.8|34637|34633.3|34628.5|134
1693965600000|2023-09-06 02:00:00|34635.3|34630.5|34642.3|34637.5|34642.8|34638|34633.8|34629|78
1693965900000|2023-09-06 02:05:00|34641.8|34637|34646.8|34642|34648.8|34644|34640.8|34636|48
1693966200000|2023-09-06 02:10:00|34647.3|34642.5|34656.8|34652|34657.3|34652.5|34646.8|34642|95
1693966500000|2023-09-06 02:15:00|34655.8|34651|34660.3|34655.5|34660.8|34656|34653.8|34649|58
1693966800000|2023-09-06 02:20:00|34659.8|34655|34662.3|34657.5|34664.3|34659.5|34658.8|34654|60
1693967100000|2023-09-06 02:25:00|34662.8|34658|34665.3|34660.5|34665.8|34661|34661.3|34656.5|53
1693967400000|2023-09-06 02:30:00|34664.8|34660|34663.3|34658.5|34666.8|34662|34661.8|34657|34
1693967700000|2023-09-06 02:35:00|34663.8|34659|34660.8|34656|34665.3|34660.5|34660.8|34656|12
1693968000000|2023-09-06 02:40:00|34661.8|34657|34662.8|34658|34664.8|34660|34659.3|34654.5|53
1693968300000|2023-09-06 02:45:00|34663.3|34658.5|34656.8|34652|34663.8|34659|34656.8|34652|30
1693968600000|2023-09-06 02:50:00|34654.8|34650|34650.8|34646|34655.3|34650.5|34648.8|34644|79
1693968900000|2023-09-06 02:55:00|34651.3|34646.5|34651.3|34646.5|34652.8|34648|34650.3|34645.5|23
1693969200000|2023-09-06 03:00:00|34651.8|34647|34643.3|34638.5|34651.8|34647|34642.3|34637.5|38
1693969500000|2023-09-06 03:05:00|34642.8|34638|34632.3|34627.5|34643.3|34638.5|34630.3|34625.5|93
1693969800000|2023-09-06 03:10:00|34632.8|34628|34637.3|34632.5|34638.8|34634|34632.8|34628|26
1693970100000|2023-09-06 03:15:00|34636.8|34632|34633.3|34628.5|34638.3|34633.5|34632.8|34628|36
1693970400000|2023-09-06 03:20:00|34633.8|34629|34637.3|34632.5|34637.8|34633|34633.8|34629|43
1693970700000|2023-09-06 03:25:00|34636.8|34632|34638.8|34634|34639.8|34635|34635.8|34631|32
1693971000000|2023-09-06 03:30:00|34638.3|34633.5|34634.8|34630|34639.3|34634.5|34634.8|34630|27
1693971300000|2023-09-06 03:35:00|34633.8|34629|34634.3|34629.5|34635.3|34630.5|34628.3|34623.5|59
1693971600000|2023-09-06 03:40:00|34634.8|34630|34631.3|34626.5|34635.8|34631|34630.3|34625.5|46
1693971900000|2023-09-06 03:45:00|34630.8|34626|34632.8|34628|34633.3|34628.5|34628.8|34624|42
1693972200000|2023-09-06 03:50:00|34633.3|34628.5|34638.8|34634|34638.8|34634|34632.8|34628|69
1693972500000|2023-09-06 03:55:00|34638.3|34633.5|34634.3|34629.5|34639.8|34635|34634.3|34629.5|22
1693972800000|2023-09-06 04:00:00|34633.8|34629|34634.8|34630|34635.3|34630.5|34632.8|34628|14
1693973100000|2023-09-06 04:05:00|34635.3|34630.5|34640.3|34635.5|34640.8|34636|34634.8|34630|38
1693973400000|2023-09-06 04:10:00|34640.8|34636|34640.3|34635.5|34641.8|34637|34639.8|34635|15
1693973700000|2023-09-06 04:15:00|34639.8|34635|34637.8|34633|34640.3|34635.5|34637.3|34632.5|12
1693974000000|2023-09-06 04:20:00|34637.3|34632.5|34640.3|34635.5|34640.8|34636|34637.3|34632.5|11
1693974300000|2023-09-06 04:25:00|34640.8|34636|34640.3|34635.5|34641.3|34636.5|34637.8|34633|14
1693974600000|2023-09-06 04:30:00|34639.8|34635|34646.8|34642|34651.3|34646.5|34639.8|34635|148
1693974900000|2023-09-06 04:35:00|34646.3|34641.5|34641.8|34637|34647.3|34642.5|34641.3|34636.5|40
1693975200000|2023-09-06 04:40:00|34642.3|34637.5|34641.8|34637|34643.8|34639|34640.8|34636|25
1693975500000|2023-09-06 04:45:00|34641.3|34636.5|34640.3|34635.5|34642.3|34637.5|34637.3|34632.5|49
1693975800000|2023-09-06 04:50:00|34639.8|34635|34635.8|34631|34640.8|34636|34635.3|34630.5|42
1693976100000|2023-09-06 04:55:00|34636.3|34631.5|34637.3|34632.5|34638.8|34634|34635.8|34631|22
1693976400000|2023-09-06 05:00:00|34637.8|34633|34636.3|34631.5|34639.8|34635|34634.8|34630|49
1693976700000|2023-09-06 05:05:00|34636.8|34632|34629.3|34624.5|34638.3|34633.5|34619.8|34615|159
1693977000000|2023-09-06 05:10:00|34628.8|34624|34638.3|34633.5|34638.8|34634|34627.8|34623|55
1693977300000|2023-09-06 05:15:00|34637.8|34633|34635.3|34630.5|34638.8|34634|34631.3|34626.5|54
1693977600000|2023-09-06 05:20:00|34635.8|34631|34635.3|34630.5|34636.3|34631.5|34631.8|34627|20
1693977900000|2023-09-06 05:25:00|34635.8|34631|34635.3|34630.5|34636.8|34632|34632.8|34628|23
1693978200000|2023-09-06 05:30:00|34635.8|34631|34641.3|34636.5|34642.3|34637.5|34631.8|34627|70
1693978500000|2023-09-06 05:35:00|34640.8|34636|34649.8|34645|34650.3|34645.5|34639.8|34635|166
1693978800000|2023-09-06 05:40:00|34649.3|34644.5|34643.3|34638.5|34649.3|34644.5|34640.8|34636|56
1693979100000|2023-09-06 05:45:00|34643.8|34639|34642.3|34637.5|34645.3|34640.5|34639.8|34635|79
1693979400000|2023-09-06 05:50:00|34642.8|34638|34641.3|34636.5|34644.8|34640|34640.3|34635.5|42
1693979700000|2023-09-06 05:55:00|34641.8|34637|34651.8|34647|34651.8|34647|34640.3|34635.5|94
1693980000000|2023-09-06 06:00:00|34651.2|34647.6|34642.7|34639.1|34653.2|34649.6|34642.2|34638.6|137
1693980300000|2023-09-06 06:05:00|34643.2|34639.6|34642.2|34638.6|34644.7|34641.1|34635.7|34632.1|85
1693980600000|2023-09-06 06:10:00|34641.7|34638.1|34636.7|34633.1|34642.2|34638.6|34631.7|34628.1|86
1693980900000|2023-09-06 06:15:00|34636.2|34632.6|34631.2|34627.6|34638.2|34634.6|34629.7|34626.1|122
1693981200000|2023-09-06 06:20:00|34631.7|34628.1|34628.7|34625.1|34633.7|34630.1|34627.7|34624.1|90
1693981500000|2023-09-06 06:25:00|34629.2|34625.6|34633.7|34630.1|34634.2|34630.6|34625.7|34622.1|98
1693981800000|2023-09-06 06:30:00|34634.2|34630.6|34636.7|34633.1|34639.2|34635.6|34631.7|34628.1|133
1693982100000|2023-09-06 06:35:00|34637.2|34633.6|34633.7|34630.1|34638.2|34634.6|34629.2|34625.6|135
1693982400000|2023-09-06 06:40:00|34634.2|34630.6|34628.2|34624.6|34634.2|34630.6|34626.2|34622.6|94
1693982700000|2023-09-06 06:45:00|34627.7|34624.1|34628.7|34625.1|34634.2|34630.6|34625.2|34621.6|169
1693983000000|2023-09-06 06:50:00|34629.2|34625.6|34634.7|34631.1|34635.2|34631.6|34628.7|34625.1|103
1693983300000|2023-09-06 06:55:00|34635.2|34631.6|34633.2|34629.6|34637.2|34633.6|34621.2|34617.6|466
1693983600000|2023-09-06 07:00:00|34633.7|34630.1|34612.7|34609.1|34634.2|34630.6|34606.7|34603.1|1050
1693983900000|2023-09-06 07:05:00|34613.2|34609.6|34603.2|34599.6|34615.7|34612.1|34602.2|34598.6|303
1693984200000|2023-09-06 07:10:00|34602.7|34599.1|34598.2|34594.6|34604.2|34600.6|34595.2|34591.6|281
1693984500000|2023-09-06 07:15:00|34597.7|34594.1|34576.7|34573.1|34598.2|34594.6|34567.7|34564.1|1055
1693984800000|2023-09-06 07:20:00|34576.2|34572.6|34585.7|34582.1|34592.2|34588.6|34573.7|34570.1|393
1693985100000|2023-09-06 07:25:00|34585.2|34581.6|34591.2|34587.6|34599.2|34595.6|34581.7|34578.1|335
1693985400000|2023-09-06 07:30:00|34593.7|34590.1|34589.7|34586.1|34599.7|34596.1|34585.2|34581.6|272
1693985700000|2023-09-06 07:35:00|34591.2|34587.6|34598.7|34595.1|34610.2|34606.6|34584.7|34581.1|276
1693986000000|2023-09-06 07:40:00|34598.2|34594.6|34603.2|34599.6|34603.2|34599.6|34590.7|34587.1|194
1693986300000|2023-09-06 07:45:00|34602.2|34598.6|34597.7|34594.1|34606.7|34603.1|34592.7|34589.1|111
1693986600000|2023-09-06 07:50:00|34597.2|34593.6|34585.7|34582.1|34597.7|34594.1|34585.7|34582.1|127
1693986900000|2023-09-06 07:55:00|34586.2|34582.6|34579.2|34575.6|34586.2|34582.6|34575.7|34572.1|194
1693987200000|2023-09-06 08:00:00|34578.7|34575.1|34592.7|34589.1|34594.7|34591.1|34575.7|34572.1|316
1693987500000|2023-09-06 08:05:00|34592.2|34588.6|34613.7|34610.1|34614.7|34611.1|34590.7|34587.1|224
1693987800000|2023-09-06 08:10:00|34613.2|34609.6|34605.7|34602.1|34615.2|34611.6|34603.7|34600.1|167
1693988100000|2023-09-06 08:15:00|34605.2|34601.6|34586.7|34583.1|34606.7|34603.1|34583.7|34580.1|138
1693988400000|2023-09-06 08:20:00|34586.2|34582.6|34586.7|34583.1|34591.7|34588.1|34580.2|34576.6|233
1693988700000|2023-09-06 08:25:00|34586.2|34582.6|34578.2|34574.6|34588.7|34585.1|34578.2|34574.6|104
1693989000000|2023-09-06 08:30:00|34577.7|34574.1|34590.7|34587.1|34590.7|34587.1|34576.2|34572.6|172
1693989300000|2023-09-06 08:35:00|34590.2|34586.6|34582.7|34579.1|34594.7|34591.1|34580.2|34576.6|116
1693989600000|2023-09-06 08:40:00|34582.2|34578.6|34586.2|34582.6|34588.7|34585.1|34579.2|34575.6|156
1693989900000|2023-09-06 08:45:00|34586.7|34583.1|34585.2|34581.6|34588.2|34584.6|34580.7|34577.1|241
1693990200000|2023-09-06 08:50:00|34583.7|34580.1|34591.2|34587.6|34606.2|34602.6|34583.2|34579.6|229
1693990500000|2023-09-06 08:55:00|34591.7|34588.1|34601.7|34598.1|34602.7|34599.1|34591.7|34588.1|101
1693990800000|2023-09-06 09:00:00|34602.2|34598.6|34607.2|34603.6|34614.2|34610.6|34597.7|34594.1|187
1693991100000|2023-09-06 09:05:00|34606.2|34602.6|34598.7|34595.1|34609.7|34606.1|34595.7|34592.1|125
1693991400000|2023-09-06 09:10:00|34598.2|34594.6|34582.2|34578.6|34598.2|34594.6|34581.7|34578.1|175
1693991700000|2023-09-06 09:15:00|34583.2|34579.6|34601.2|34597.6|34601.2|34597.6|34582.7|34579.1|155
1693992000000|2023-09-06 09:20:00|34601.7|34598.1|34611.7|34608.1|34614.7|34611.1|34598.7|34595.1|187
1693992300000|2023-09-06 09:25:00|34612.2|34608.6|34594.7|34591.1|34613.2|34609.6|34593.7|34590.1|191
1693992600000|2023-09-06 09:30:00|34595.2|34591.6|34602.7|34599.1|34610.7|34607.1|34595.2|34591.6|188
1693992900000|2023-09-06 09:35:00|34603.2|34599.6|34600.7|34597.1|34605.7|34602.1|34599.7|34596.1|112
1693993200000|2023-09-06 09:40:00|34601.2|34597.6|34595.7|34592.1|34603.7|34600.1|34589.7|34586.1|143
1693993500000|2023-09-06 09:45:00|34594.7|34591.1|34601.7|34598.1|34603.2|34599.6|34592.7|34589.1|75
1693993800000|2023-09-06 09:50:00|34602.2|34598.6|34598.2|34594.6|34602.2|34598.6|34588.7|34585.1|136
1693994100000|2023-09-06 09:55:00|34598.7|34595.1|34602.7|34599.1|34610.2|34606.6|34598.2|34594.6|170
1693994400000|2023-09-06 10:00:00|34603.2|34599.6|34603.7|34600.1|34605.7|34602.1|34599.2|34595.6|100
1693994700000|2023-09-06 10:05:00|34604.2|34600.6|34601.7|34598.1|34606.7|34603.1|34597.2|34593.6|103
1693995000000|2023-09-06 10:10:00|34602.2|34598.6|34619.7|34616.1|34619.7|34616.1|34602.2|34598.6|191
1693995300000|2023-09-06 10:15:00|34620.2|34616.6|34613.7|34610.1|34621.2|34617.6|34608.7|34605.1|146
1693995600000|2023-09-06 10:20:00|34613.2|34609.6|34609.2|34605.6|34617.7|34614.1|34606.7|34603.1|137
1693995900000|2023-09-06 10:25:00|34607.7|34604.1|34608.7|34605.1|34608.7|34605.1|34602.7|34599.1|67
1693996200000|2023-09-06 10:30:00|34608.2|34604.6|34607.2|34603.6|34614.7|34611.1|34606.2|34602.6|84
1693996500000|2023-09-06 10:35:00|34606.7|34603.1|34602.7|34599.1|34608.7|34605.1|34596.7|34593.1|179
1693996800000|2023-09-06 10:40:00|34602.2|34598.6|34599.7|34596.1|34604.2|34600.6|34594.7|34591.1|108
1693997100000|2023-09-06 10:45:00|34599.2|34595.6|34592.7|34589.1|34600.7|34597.1|34592.2|34588.6|86
1693997400000|2023-09-06 10:50:00|34592.2|34588.6|34589.2|34585.6|34600.7|34597.1|34589.2|34585.6|71
1693997700000|2023-09-06 10:55:00|34590.2|34586.6|34588.7|34585.1|34590.2|34586.6|34581.7|34578.1|164
1693998000000|2023-09-06 11:00:00|34588.2|34584.6|34574.7|34571.1|34592.7|34589.1|34572.7|34569.1|268
1693998300000|2023-09-06 11:05:00|34574.2|34570.6|34574.7|34571.1|34577.2|34573.6|34564.7|34561.1|333
1693998600000|2023-09-06 11:10:00|34574.2|34570.6|34579.2|34575.6|34586.2|34582.6|34570.2|34566.6|130
1693998900000|2023-09-06 11:15:00|34579.7|34576.1|34584.2|34580.6|34584.2|34580.6|34576.2|34572.6|102
1693999200000|2023-09-06 11:20:00|34584.7|34581.1|34582.7|34579.1|34586.2|34582.6|34580.7|34577.1|128
1693999500000|2023-09-06 11:25:00|34582.2|34578.6|34584.7|34581.1|34584.7|34581.1|34572.7|34569.1|129
1693999800000|2023-09-06 11:30:00|34584.2|34580.6|34576.7|34573.1|34584.2|34580.6|34572.7|34569.1|265
1694000100000|2023-09-06 11:35:00|34577.2|34573.6|34579.2|34575.6|34583.7|34580.1|34572.2|34568.6|206
1694000400000|2023-09-06 11:40:00|34579.7|34576.1|34567.7|34564.1|34580.7|34577.1|34563.7|34560.1|189
1694000700000|2023-09-06 11:45:00|34568.2|34564.6|34572.7|34569.1|34574.2|34570.6|34560.2|34556.6|266
1694001000000|2023-09-06 11:50:00|34573.2|34569.6|34572.2|34568.6|34573.2|34569.6|34562.7|34559.1|184
1694001300000|2023-09-06 11:55:00|34572.7|34569.1|34583.2|34579.6|34584.7|34581.1|34569.7|34566.1|274
1694001600000|2023-09-06 12:00:00|34583.7|34580.1|34570.7|34567.1|34583.7|34580.1|34563.7|34560.1|451
1694001900000|2023-09-06 12:05:00|34571.2|34567.6|34579.7|34576.1|34579.7|34576.1|34567.7|34564.1|224
1694002200000|2023-09-06 12:10:00|34580.2|34576.6|34567.2|34563.6|34580.7|34577.1|34564.7|34561.1|374
1694002500000|2023-09-06 12:15:00|34567.7|34564.1|34569.7|34566.1|34576.7|34573.1|34565.7|34562.1|187
1694002800000|2023-09-06 12:20:00|34569.2|34565.6|34566.7|34563.1|34574.7|34571.1|34562.7|34559.1|208
1694003100000|2023-09-06 12:25:00|34567.2|34563.6|34568.7|34565.1|34569.2|34565.6|34561.2|34557.6|368
1694003400000|2023-09-06 12:30:00|34568.2|34564.6|34553.7|34550.1|34571.7|34568.1|34553.2|34549.6|375
1694003700000|2023-09-06 12:35:00|34553.2|34549.6|34548.7|34545.1|34553.2|34549.6|34538.2|34534.6|694
1694004000000|2023-09-06 12:40:00|34548.2|34544.6|34556.2|34552.6|34557.7|34554.1|34545.7|34542.1|314
1694004300000|2023-09-06 12:45:00|34555.7|34552.1|34560.7|34557.1|34562.7|34559.1|34551.7|34548.1|251
1694004600000|2023-09-06 12:50:00|34561.2|34557.6|34574.2|34570.6|34578.7|34575.1|34559.7|34556.1|412
1694004900000|2023-09-06 12:55:00|34573.7|34570.1|34579.7|34576.1|34581.7|34578.1|34571.7|34568.1|337
1694005200000|2023-09-06 13:00:00|34579.2|34575.6|34578.7|34575.1|34581.2|34577.6|34571.2|34567.6|272
1694005500000|2023-09-06 13:05:00|34579.2|34575.6|34569.7|34566.1|34580.2|34576.6|34565.7|34562.1|227
1694005800000|2023-09-06 13:10:00|34570.2|34566.6|34581.7|34578.1|34584.2|34580.6|34564.2|34560.6|214
1694006100000|2023-09-06 13:15:00|34580.7|34577.1|34586.2|34582.6|34587.2|34583.6|34571.7|34568.1|304
1694006400000|2023-09-06 13:20:00|34583.7|34580.1|34581.2|34577.6|34586.2|34582.6|34577.2|34573.6|190
1694006700000|2023-09-06 13:25:00|34580.7|34577.1|34589.2|34585.6|34603.2|34599.6|34579.2|34575.6|830
1694007000000|2023-09-06 13:30:00|34588.6|34586.2|34542.6|34540.2|34596.1|34593.7|34513.1|34510.7|6728
1694007300000|2023-09-06 13:35:00|34541.1|34538.7|34515.1|34512.7|34541.6|34539.2|34495.6|34493.2|3318
1694007600000|2023-09-06 13:40:00|34514.6|34512.2|34552.1|34549.7|34560.1|34557.7|34503.6|34501.2|2307
1694007900000|2023-09-06 13:45:00|34552.6|34550.2|34545.6|34543.2|34573.1|34570.7|34538.6|34536.2|3064
1694008200000|2023-09-06 13:50:00|34546.1|34543.7|34546.6|34544.2|34563.6|34561.2|34537.6|34535.2|1848
1694008500000|2023-09-06 13:55:00|34547.6|34545.2|34541.6|34539.2|34550.6|34548.2|34532.1|34529.7|1432
1694008800000|2023-09-06 14:00:00|34526.6|34524.2|34521.6|34519.2|34532.6|34530.2|34485.1|34482.7|5704
1694009100000|2023-09-06 14:05:00|34521.1|34518.7|34562.6|34560.2|34584.1|34581.7|34517.6|34515.2|4322
1694009400000|2023-09-06 14:10:00|34562.1|34559.7|34571.6|34569.2|34581.6|34579.2|34554.1|34551.7|2014
1694009700000|2023-09-06 14:15:00|34571.1|34568.7|34581.6|34579.2|34585.6|34583.2|34561.6|34559.2|2773
1694010000000|2023-09-06 14:20:00|34582.3|34579.9|34518.3|34515.9|34587.3|34584.9|34518.3|34515.9|2769
1694010300000|2023-09-06 14:25:00|34517.8|34515.4|34502.3|34499.9|34531.3|34528.9|34493.8|34491.4|3076
1694010600000|2023-09-06 14:30:00|34500.3|34497.9|34512.8|34510.4|34528.3|34525.9|34495.3|34492.9|2243
1694010900000|2023-09-06 14:35:00|34512.3|34509.9|34498.3|34495.9|34519.8|34517.4|34490.3|34487.9|2051
1694011200000|2023-09-06 14:40:00|34497.8|34495.4|34481.3|34478.9|34506.8|34504.4|34480.3|34477.9|1689
1694011500000|2023-09-06 14:45:00|34481.8|34479.4|34465.3|34462.9|34487.3|34484.9|34458.3|34455.9|2492
1694011800000|2023-09-06 14:50:00|34464.8|34462.4|34473.8|34471.4|34475.3|34472.9|34452.3|34449.9|2466
1694012100000|2023-09-06 14:55:00|34473.3|34470.9|34458.3|34455.9|34474.3|34471.9|34444.8|34442.4|1468
1694012400000|2023-09-06 15:00:00|34459.3|34456.9|34461.3|34458.9|34473.3|34470.9|34450.8|34448.4|1592
1694012700000|2023-09-06 15:05:00|34460.8|34458.4|34450.3|34447.9|34473.3|34470.9|34447.3|34444.9|1752
1694013000000|2023-09-06 15:10:00|34450.8|34448.4|34418.3|34415.9|34453.8|34451.4|34409.3|34406.9|3363
1694013300000|2023-09-06 15:15:00|34418.8|34416.4|34441.3|34438.9|34445.3|34442.9|34409.8|34407.4|1557
1694013600000|2023-09-06 15:20:00|34442.8|34440.4|34435.3|34432.9|34446.3|34443.9|34417.3|34414.9|1665
1694013900000|2023-09-06 15:25:00|34435.8|34433.4|34433.3|34430.9|34449.3|34446.9|34427.3|34424.9|1271
1694014200000|2023-09-06 15:30:00|34433.8|34431.4|34426.3|34423.9|34437.3|34434.9|34410.3|34407.9|1318
1694014500000|2023-09-06 15:35:00|34426.8|34424.4|34438.8|34436.4|34452.8|34450.4|34421.3|34418.9|1140
1694014800000|2023-09-06 15:40:00|34439.3|34436.9|34458.8|34456.4|34459.8|34457.4|34437.3|34434.9|1004
1694015100000|2023-09-06 15:45:00|34458.3|34455.9|34437.3|34434.9|34459.8|34457.4|34434.3|34431.9|786
1694015400000|2023-09-06 15:50:00|34436.8|34434.4|34435.8|34433.4|34450.3|34447.9|34432.8|34430.4|714
1694015700000|2023-09-06 15:55:00|34435.3|34432.9|34424.3|34421.9|34447.3|34444.9|34421.3|34418.9|1269
1694016000000|2023-09-06 16:00:00|34423.8|34421.4|34420.8|34418.4|34431.3|34428.9|34417.3|34414.9|649
1694016300000|2023-09-06 16:05:00|34421.3|34418.9|34397.3|34394.9|34426.3|34423.9|34396.3|34393.9|1111
1694016600000|2023-09-06 16:10:00|34396.3|34393.9|34409.3|34406.9|34414.3|34411.9|34395.3|34392.9|1000
1694016900000|2023-09-06 16:15:00|34408.3|34405.9|34402.3|34399.9|34416.3|34413.9|34399.3|34396.9|779
1694017200000|2023-09-06 16:20:00|34403.3|34400.9|34408.3|34405.9|34415.3|34412.9|34400.3|34397.9|721
1694017500000|2023-09-06 16:25:00|34408.8|34406.4|34382.3|34379.9|34411.3|34408.9|34379.3|34376.9|1444
1694017800000|2023-09-06 16:30:00|34382.8|34380.4|34388.3|34385.9|34388.3|34385.9|34368.3|34365.9|1648
1694018100000|2023-09-06 16:35:00|34387.8|34385.4|34381.3|34378.9|34388.3|34385.9|34367.3|34364.9|730
1694018400000|2023-09-06 16:40:00|34382.3|34379.9|34341.3|34338.9|34382.3|34379.9|34335.8|34333.4|1785
1694018700000|2023-09-06 16:45:00|34342.3|34339.9|34334.8|34332.4|34349.8|34347.4|34328.3|34325.9|1874
1694019000000|2023-09-06 16:50:00|34334.3|34331.9|34321.3|34318.9|34342.8|34340.4|34321.3|34318.9|1655
1694019300000|2023-09-06 16:55:00|34319.3|34316.9|34318.3|34315.9|34324.3|34321.9|34306.3|34303.9|1575
1694019600000|2023-09-06 17:00:00|34317.8|34315.4|34302.3|34299.9|34317.8|34315.4|34287.3|34284.9|2312
1694019900000|2023-09-06 17:05:00|34301.8|34299.4|34320.3|34317.9|34324.3|34321.9|34295.8|34293.4|1331
1694020200000|2023-09-06 17:10:00|34320.8|34318.4|34352.3|34349.9|34353.3|34350.9|34320.3|34317.9|1337
1694020500000|2023-09-06 17:15:00|34351.3|34348.9|34378.8|34376.4|34382.3|34379.9|34345.3|34342.9|2454
1694020800000|2023-09-06 17:20:00|34379.3|34376.9|34375.3|34372.9|34383.8|34381.4|34366.3|34363.9|954
1694021100000|2023-09-06 17:25:00|34376.3|34373.9|34363.3|34360.9|34380.3|34377.9|34362.8|34360.4|869
1694021400000|2023-09-06 17:30:00|34362.8|34360.4|34364.3|34361.9|34376.3|34373.9|34358.3|34355.9|650
1694021700000|2023-09-06 17:35:00|34363.8|34361.4|34376.3|34373.9|34380.3|34377.9|34359.8|34357.4|737
1694022000000|2023-09-06 17:40:00|34375.3|34372.9|34375.3|34372.9|34380.3|34377.9|34354.8|34352.4|1208
1694022300000|2023-09-06 17:45:00|34376.3|34373.9|34391.3|34388.9|34392.3|34389.9|34374.3|34371.9|845
1694022600000|2023-09-06 17:50:00|34390.8|34388.4|34386.3|34383.9|34395.3|34392.9|34375.3|34372.9|765
1694022900000|2023-09-06 17:55:00|34386.8|34384.4|34396.3|34393.9|34412.3|34409.9|34385.3|34382.9|1562
1694023200000|2023-09-06 18:00:00|34396.8|34394.4|34401.8|34399.4|34417.3|34414.9|34393.3|34390.9|1089
1694023500000|2023-09-06 18:05:00|34401.3|34398.9|34419.8|34417.4|34422.3|34419.9|34396.3|34393.9|816
1694023800000|2023-09-06 18:10:00|34419.3|34416.9|34417.3|34414.9|34422.3|34419.9|34404.8|34402.4|531
1694024100000|2023-09-06 18:15:00|34416.3|34413.9|34422.2|34419.8|34423.7|34421.3|34399.8|34397.4|927
1694024400000|2023-09-06 18:20:00|34421.7|34419.3|34426.7|34424.3|34430.7|34428.3|34413.2|34410.8|626
1694024700000|2023-09-06 18:25:00|34426.2|34423.8|34438.2|34435.8|34447.7|34445.3|34425.2|34422.8|886
1694025000000|2023-09-06 18:30:00|34438.7|34436.3|34447.2|34444.8|34463.2|34460.8|34437.7|34435.3|1169
1694025300000|2023-09-06 18:35:00|34447.7|34445.3|34462.2|34459.8|34465.2|34462.8|34445.2|34442.8|668
1694025600000|2023-09-06 18:40:00|34461.7|34459.3|34461.2|34458.8|34464.2|34461.8|34450.2|34447.8|875
1694025900000|2023-09-06 18:45:00|34460.2|34457.8|34462.2|34459.8|34467.2|34464.8|34454.2|34451.8|733
1694026200000|2023-09-06 18:50:00|34462.7|34460.3|34468.7|34466.3|34470.7|34468.3|34458.7|34456.3|876
1694026500000|2023-09-06 18:55:00|34469.2|34466.8|34459.2|34456.8|34472.7|34470.3|34453.2|34450.8|842
1694026800000|2023-09-06 19:00:00|34459.7|34457.3|34433.2|34430.8|34466.2|34463.8|34430.7|34428.3|1264
1694027100000|2023-09-06 19:05:00|34432.7|34430.3|34424.7|34422.3|34434.2|34431.8|34421.2|34418.8|944
1694027400000|2023-09-06 19:10:00|34425.2|34422.8|34443.7|34441.3|34445.2|34442.8|34419.7|34417.3|902
1694027700000|2023-09-06 19:15:00|34444.2|34441.8|34457.7|34455.3|34463.2|34460.8|34443.2|34440.8|984
1694028000000|2023-09-06 19:20:00|34458.2|34455.8|34467.2|34464.8|34470.2|34467.8|34452.2|34449.8|1090
1694028300000|2023-09-06 19:25:00|34468.2|34465.8|34451.2|34448.8|34472.7|34470.3|34445.2|34442.8|1050
1694028600000|2023-09-06 19:30:00|34452.2|34449.8|34463.2|34460.8|34463.7|34461.3|34442.7|34440.3|1456
1694028900000|2023-09-06 19:35:00|34462.7|34460.3|34462.2|34459.8|34470.7|34468.3|34456.2|34453.8|931
1694029200000|2023-09-06 19:40:00|34462.7|34460.3|34462.7|34460.3|34466.7|34464.3|34450.7|34448.3|771
1694029500000|2023-09-06 19:45:00|34463.7|34461.3|34466.7|34464.3|34467.2|34464.8|34448.7|34446.3|1060
1694029800000|2023-09-06 19:50:00|34467.2|34464.8|34443.7|34441.3|34470.7|34468.3|34432.2|34429.8|2559
1694030100000|2023-09-06 19:55:00|34444.2|34441.8|34447.2|34444.8|34463.7|34461.3|34439.7|34437.3|4529
1694030400000|2023-09-06 20:00:00|34448.4|34443.6|34429.9|34425.1|34448.4|34443.6|34429.9|34425.1|1398
1694030700000|2023-09-06 20:05:00|34430.4|34425.6|34415.9|34411.1|34430.4|34425.6|34411.9|34407.1|605
1694031000000|2023-09-06 20:10:00|34416.4|34411.6|34425.4|34420.6|34425.9|34421.1|34414.4|34409.6|469
1694031300000|2023-09-06 20:15:00|34424.9|34420.1|34420.9|34416.1|34425.9|34421.1|34418.9|34414.1|90
1694031600000|2023-09-06 20:20:00|34420.4|34415.6|34420.9|34416.1|34425.4|34420.6|34419.9|34415.1|86
1694031900000|2023-09-06 20:25:00|34420.4|34415.6|34420.9|34416.1|34423.4|34418.6|34419.4|34414.6|104
1694032200000|2023-09-06 20:30:00|34421.4|34416.6|34426.9|34422.1|34427.4|34422.6|34421.4|34416.6|109
1694032500000|2023-09-06 20:35:00|34427.4|34422.6|34427.9|34423.1|34430.9|34426.1|34425.9|34421.1|74
1694032800000|2023-09-06 20:40:00|34427.4|34422.6|34430.4|34425.6|34432.9|34428.1|34427.4|34422.6|93
1694033100000|2023-09-06 20:45:00|34431.4|34426.6|34424.4|34419.6|34431.9|34427.1|34423.4|34418.6|161
1694033400000|2023-09-06 20:50:00|34424.9|34420.1|34425.9|34421.1|34426.9|34422.1|34423.4|34418.6|55
1694033700000|2023-09-06 20:55:00|34426.4|34421.6|34437.2|34427.4|34437.8|34430.6|34425.9|34421.1|115
1694034000000|2023-09-06 21:00:00|34436.4|34426.6|34435|34425.2|34436.7|34426.9|34428.3|34418.5|0
1694034300000|2023-09-06 21:05:00|34435.3|34425.5|34427.6|34417.8|34436.4|34426.6|34427.6|34417.8|0
1694034600000|2023-09-06 21:10:00|34430.6|34420.8|34430.6|34420.8|34431.9|34422.1|34427.8|34418|0
1694034900000|2023-09-06 21:15:00|34430.9|34421.1|34432.3|34422.5|34432.3|34422.5|34430.3|34420.5|0
1694035200000|2023-09-06 21:20:00|34430.9|34421.1|34432.2|34422.4|34432.3|34422.5|34430.9|34421.1|0
1694035500000|2023-09-06 21:25:00|34431.9|34422.1|34431.9|34422.1|34432.2|34422.4|34431.9|34422.1|0
1694035800000|2023-09-06 21:30:00|34432.5|34422.7|34432.5|34422.7|34432.5|34422.7|34432.4|34422.6|0
1694036100000|2023-09-06 21:35:00|34432.3|34422.5|34434.2|34424.4|34434.2|34424.4|34432.3|34422.5|0
1694036400000|2023-09-06 21:40:00|34433.6|34423.8|34432.8|34423|34433.6|34423.8|34432.8|34423|0
1694036700000|2023-09-06 21:45:00|34433.1|34423.3|34432.6|34422.8|34433.5|34423.7|34432.6|34422.8|0
1694037000000|2023-09-06 21:50:00|34432.9|34423.1|34434.1|34424.3|34434.1|34424.3|34432.9|34423.1|0
1694037300000|2023-09-06 21:55:00|34433.8|34424|34436.3|34426.5|34436.3|34426.5|34433.3|34423.5|0
1694037600000|2023-09-06 22:00:00|34431.9|34427.1|34427.9|34423.1|34437.9|34433.1|34426.9|34422.1|222
1694037900000|2023-09-06 22:05:00|34427.4|34422.6|34426.9|34422.1|34429.9|34425.1|34423.4|34418.6|143
1694038200000|2023-09-06 22:10:00|34427.9|34423.1|34420.4|34415.6|34427.9|34423.1|34420.4|34415.6|97
1694038500000|2023-09-06 22:15:00|34421.9|34417.1|34420.9|34416.1|34423.9|34419.1|34420.4|34415.6|51
1694038800000|2023-09-06 22:20:00|34421.4|34416.6|34417.9|34413.1|34422.9|34418.1|34417.4|34412.6|60
1694039100000|2023-09-06 22:25:00|34418.9|34414.1|34414.9|34410.1|34420.4|34415.6|34414.9|34410.1|57
1694039400000|2023-09-06 22:30:00|34415.4|34410.6|34416.9|34412.1|34417.9|34413.1|34412.4|34407.6|119
1694039700000|2023-09-06 22:35:00|34416.4|34411.6|34418.9|34414.1|34419.4|34414.6|34416.4|34411.6|38
1694040000000|2023-09-06 22:40:00|34418.4|34413.6|34422.4|34417.6|34422.4|34417.6|34417.9|34413.1|48
1694040300000|2023-09-06 22:45:00|34421.9|34417.1|34423.4|34418.6|34424.9|34420.1|34419.9|34415.1|61
1694040600000|2023-09-06 22:50:00|34423.9|34419.1|34421.4|34416.6|34424.4|34419.6|34419.4|34414.6|41
1694040900000|2023-09-06 22:55:00|34421.9|34417.1|34420.4|34415.6|34421.9|34417.1|34418.4|34413.6|22
1694041200000|2023-09-06 23:00:00|34420.9|34416.1|34427.4|34422.6|34427.9|34423.1|34420.9|34416.1|82
1694041500000|2023-09-06 23:05:00|34427.9|34423.1|34427.9|34423.1|34429.4|34424.6|34426.9|34422.1|34
1694041800000|2023-09-06 23:10:00|34427.4|34422.6|34427.9|34423.1|34429.9|34425.1|34426.9|34422.1|21
1694042100000|2023-09-06 23:15:00|34428.4|34423.6|34427.4|34422.6|34429.9|34425.1|34426.4|34421.6|43
1694042400000|2023-09-06 23:20:00|34426.9|34422.1|34426.9|34422.1|34428.9|34424.1|34426.9|34422.1|17
1694042700000|2023-09-06 23:25:00|34426.4|34421.6|34428.4|34423.6|34429.4|34424.6|34425.9|34421.1|25
1694043000000|2023-09-06 23:30:00|34428.9|34424.1|34434.9|34430.1|34434.9|34430.1|34428.4|34423.6|58
1694043300000|2023-09-06 23:35:00|34434.4|34429.6|34439.8|34435|34440.3|34435.5|34434.4|34429.6|54
1694043600000|2023-09-06 23:40:00|34440.3|34435.5|34431.8|34427|34440.8|34436|34428.8|34424|105
1694043900000|2023-09-06 23:45:00|34432.3|34427.5|34432.8|34428|34434.8|34430|34430.8|34426|30
1694044200000|2023-09-06 23:50:00|34433.8|34429|34434.8|34430|34435.8|34431|34432.8|34428|32
1694044500000|2023-09-06 23:55:00|34435.3|34430.5|34441.3|34436.5|34441.3|34436.5|34434.8|34430|71
1694044800000|2023-09-07 00:00:00|34440.3|34435.5|34443.3|34438.5|34445.3|34440.5|34440.3|34435.5|116
1694045100000|2023-09-07 00:05:00|34443.8|34439|34443.3|34438.5|34445.8|34441|34442.3|34437.5|52
1694045400000|2023-09-07 00:10:00|34444.3|34439.5|34441.3|34436.5|34445.8|34441|34439.3|34434.5|46
1694045700000|2023-09-07 00:15:00|34442.3|34437.5|34445.3|34440.5|34450.3|34445.5|34440.8|34436|110
1694046000000|2023-09-07 00:20:00|34444.8|34440|34444.3|34439.5|34447.3|34442.5|34443.3|34438.5|65
1694046300000|2023-09-07 00:25:00|34444.8|34440|34445.8|34441|34447.3|34442.5|34443.3|34438.5|34
1694046600000|2023-09-07 00:30:00|34446.3|34441.5|34442.8|34438|34448.8|34444|34442.3|34437.5|73
1694046900000|2023-09-07 00:35:00|34443.3|34438.5|34439.8|34435|34443.3|34438.5|34437.8|34433|55
1694047200000|2023-09-07 00:40:00|34439.3|34434.5|34440.8|34436|34441.3|34436.5|34438.8|34434|32
1694047500000|2023-09-07 00:45:00|34441.3|34436.5|34430.8|34426|34441.3|34436.5|34428.3|34423.5|68
1694047800000|2023-09-07 00:50:00|34430.3|34425.5|34430.3|34425.5|34431.3|34426.5|34426.3|34421.5|63
1694048100000|2023-09-07 00:55:00|34429.8|34425|34429.8|34425|34431.3|34426.5|34428.8|34424|42
1694048400000|2023-09-07 01:00:00|34429.3|34424.5|34437.3|34432.5|34437.3|34432.5|34426.8|34422|81
1694048700000|2023-09-07 01:05:00|34438.3|34433.5|34443.8|34439|34447.3|34442.5|34438.3|34433.5|68
1694049000000|2023-09-07 01:10:00|34443.3|34438.5|34445.8|34441|34447.3|34442.5|34443.3|34438.5|47
1694049300000|2023-09-07 01:15:00|34446.3|34441.5|34441.8|34437|34447.3|34442.5|34435.3|34430.5|68
1694049600000|2023-09-07 01:20:00|34442.3|34437.5|34441.8|34437|34443.3|34438.5|34439.3|34434.5|35
1694049900000|2023-09-07 01:25:00|34442.3|34437.5|34441.3|34436.5|34442.3|34437.5|34437.3|34432.5|28
1694050200000|2023-09-07 01:30:00|34442.3|34437.5|34428.8|34424|34442.3|34437.5|34426.8|34422|99
1694050500000|2023-09-07 01:35:00|34428.3|34423.5|34437.3|34432.5|34437.3|34432.5|34427.8|34423|46
1694050800000|2023-09-07 01:40:00|34436.8|34432|34430.8|34426|34436.8|34432|34426.3|34421.5|102
1694051100000|2023-09-07 01:45:00|34431.3|34426.5|34433.8|34429|34437.8|34433|34430.3|34425.5|42
1694051400000|2023-09-07 01:50:00|34434.3|34429.5|34437.3|34432.5|34439.3|34434.5|34434.3|34429.5|24
1694051700000|2023-09-07 01:55:00|34437.8|34433|34437.8|34433|34438.8|34434|34435.3|34430.5|22
1694052000000|2023-09-07 02:00:00|34438.3|34433.5|34435.8|34431|34441.3|34436.5|34433.3|34428.5|46
1694052300000|2023-09-07 02:05:00|34436.3|34431.5|34432.8|34428|34436.8|34432|34430.3|34425.5|27
1694052600000|2023-09-07 02:10:00|34433.3|34428.5|34437.8|34433|34437.8|34433|34432.8|34428|33
1694052900000|2023-09-07 02:15:00|34437.3|34432.5|34436.8|34432|34439.3|34434.5|34435.3|34430.5|21
1694053200000|2023-09-07 02:20:00|34436.3|34431.5|34436.3|34431.5|34437.8|34433|34433.3|34428.5|23
1694053500000|2023-09-07 02:25:00|34435.8|34431|34438.8|34434|34439.3|34434.5|34435.8|34431|16
1694053800000|2023-09-07 02:30:00|34439.3|34434.5|34428.8|34424|34439.3|34434.5|34426.8|34422|74
1694054100000|2023-09-07 02:35:00|34429.3|34424.5|34430.8|34426|34434.8|34430|34428.8|34424|61
1694054400000|2023-09-07 02:40:00|34431.3|34426.5|34430.8|34426|34434.3|34429.5|34429.3|34424.5|36
1694054700000|2023-09-07 02:45:00|34430.3|34425.5|34431.8|34427|34433.3|34428.5|34428.8|34424|40
1694055000000|2023-09-07 02:50:00|34432.3|34427.5|34428.3|34423.5|34432.3|34427.5|34428.3|34423.5|23
1694055300000|2023-09-07 02:55:00|34428.8|34424|34429.8|34425|34430.8|34426|34428.3|34423.5|14
1694055600000|2023-09-07 03:00:00|34430.3|34425.5|34428.8|34424|34432.3|34427.5|34424.3|34419.5|47
1694055900000|2023-09-07 03:05:00|34429.3|34424.5|34428.8|34424|34429.3|34424.5|34426.8|34422|23
1694056200000|2023-09-07 03:10:00|34429.3|34424.5|34431.3|34426.5|34432.3|34427.5|34428.3|34423.5|44
1694056500000|2023-09-07 03:15:00|34430.8|34426|34430.3|34425.5|34432.8|34428|34429.8|34425|15
1694056800000|2023-09-07 03:20:00|34430.8|34426|34432.8|34428|34433.3|34428.5|34430.3|34425.5|11
1694057100000|2023-09-07 03:25:00|34432.3|34427.5|34432.8|34428|34434.3|34429.5|34432.3|34427.5|19
1694057400000|2023-09-07 03:30:00|34433.3|34428.5|34432.8|34428|34433.8|34429|34430.3|34425.5|16
1694057700000|2023-09-07 03:35:00|34433.3|34428.5|34437.3|34432.5|34437.8|34433|34431.3|34426.5|40
1694058000000|2023-09-07 03:40:00|34437.8|34433|34438.3|34433.5|34439.8|34435|34437.3|34432.5|47
1694058300000|2023-09-07 03:45:00|34438.8|34434|34437.3|34432.5|34439.3|34434.5|34436.8|34432|17
1694058600000|2023-09-07 03:50:00|34436.8|34432|34436.3|34431.5|34438.8|34434|34436.3|34431.5|24
1694058900000|2023-09-07 03:55:00|34434.8|34430|34434.3|34429.5|34436.8|34432|34433.3|34428.5|25
1694059200000|2023-09-07 04:00:00|34434.8|34430|34434.3|34429.5|34436.3|34431.5|34433.8|34429|24
1694059500000|2023-09-07 04:05:00|34433.8|34429|34431.8|34427|34434.3|34429.5|34430.3|34425.5|36
1694059800000|2023-09-07 04:10:00|34431.3|34426.5|34426.8|34422|34432.3|34427.5|34426.3|34421.5|47
1694060100000|2023-09-07 04:15:00|34427.3|34422.5|34427.3|34422.5|34427.8|34423|34426.3|34421.5|16
1694060400000|2023-09-07 04:20:00|34426.8|34422|34427.8|34423|34428.3|34423.5|34426.3|34421.5|14
1694060700000|2023-09-07 04:25:00|34427.3|34422.5|34419.8|34415|34427.3|34422.5|34419.3|34414.5|102
1694061000000|2023-09-07 04:30:00|34420.3|34415.5|34400.8|34396|34420.3|34415.5|34398.3|34393.5|359
1694061300000|2023-09-07 04:35:00|34400.3|34395.5|34390.8|34386|34402.8|34398|34389.3|34384.5|221
1694061600000|2023-09-07 04:40:00|34390.3|34385.5|34389.8|34385|34393.3|34388.5|34386.3|34381.5|112
1694061900000|2023-09-07 04:45:00|34390.3|34385.5|34391.3|34386.5|34392.3|34387.5|34387.3|34382.5|65
1694062200000|2023-09-07 04:50:00|34390.8|34386|34393.8|34389|34393.8|34389|34388.3|34383.5|64
1694062500000|2023-09-07 04:55:00|34393.3|34388.5|34396.8|34392|34398.8|34394|34393.3|34388.5|59
1694062800000|2023-09-07 05:00:00|34397.3|34392.5|34397.8|34393|34401.8|34397|34394.3|34389.5|54
1694063100000|2023-09-07 05:05:00|34397.3|34392.5|34402.3|34397.5|34403.8|34399|34392.8|34388|98
1694063400000|2023-09-07 05:10:00|34401.8|34397|34395.3|34390.5|34403.3|34398.5|34395.3|34390.5|35
1694063700000|2023-09-07 05:15:00|34396.3|34391.5|34398.3|34393.5|34401.3|34396.5|34393.3|34388.5|90
1694064000000|2023-09-07 05:20:00|34397.8|34393|34392.8|34388|34397.8|34393|34389.3|34384.5|70
1694064300000|2023-09-07 05:25:00|34392.3|34387.5|34394.3|34389.5|34396.8|34392|34392.3|34387.5|30
1694064600000|2023-09-07 05:30:00|34394.8|34390|34388.3|34383.5|34395.8|34391|34388.3|34383.5|58
1694064900000|2023-09-07 05:35:00|34389.3|34384.5|34393.8|34389|34394.8|34390|34386.8|34382|135
1694065200000|2023-09-07 05:40:00|34393.3|34388.5|34398.8|34394|34400.8|34396|34392.3|34387.5|122
1694065500000|2023-09-07 05:45:00|34399.3|34394.5|34396.8|34392|34399.3|34394.5|34392.3|34387.5|49
1694065800000|2023-09-07 05:50:00|34397.3|34392.5|34394.8|34390|34400.3|34395.5|34392.3|34387.5|79
1694066100000|2023-09-07 05:55:00|34395.3|34390.5|34397.8|34393|34399.3|34394.5|34388.3|34383.5|108
1694066400000|2023-09-07 06:00:00|34397.2|34393.6|34398.7|34395.1|34399.7|34396.1|34377.7|34374.1|415
1694066700000|2023-09-07 06:05:00|34399.2|34395.6|34385.2|34381.6|34402.2|34398.6|34383.2|34379.6|165
1694067000000|2023-09-07 06:10:00|34384.7|34381.1|34384.2|34380.6|34389.2|34385.6|34373.7|34370.1|199
1694067300000|2023-09-07 06:15:00|34384.7|34381.1|34379.2|34375.6|34386.7|34383.1|34376.7|34373.1|102
1694067600000|2023-09-07 06:20:00|34378.7|34375.1|34378.2|34374.6|34383.2|34379.6|34370.2|34366.6|168
1694067900000|2023-09-07 06:25:00|34379.2|34375.6|34385.2|34381.6|34385.2|34381.6|34373.2|34369.6|137
1694068200000|2023-09-07 06:30:00|34384.7|34381.1|34373.2|34369.6|34384.7|34381.1|34372.7|34369.1|157
1694068500000|2023-09-07 06:35:00|34372.7|34369.1|34360.7|34357.1|34373.2|34369.6|34356.2|34352.6|283
1694068800000|2023-09-07 06:40:00|34360.2|34356.6|34371.2|34367.6|34373.7|34370.1|34359.7|34356.1|139
1694069100000|2023-09-07 06:45:00|34370.7|34367.1|34373.2|34369.6|34377.7|34374.1|34365.7|34362.1|146
1694069400000|2023-09-07 06:50:00|34373.7|34370.1|34376.2|34372.6|34381.2|34377.6|34371.7|34368.1|113
1694069700000|2023-09-07 06:55:00|34376.7|34373.1|34368.7|34365.1|34376.7|34373.1|34360.2|34356.6|289
1694070000000|2023-09-07 07:00:00|34369.7|34366.1|34380.2|34376.6|34383.2|34379.6|34358.2|34354.6|510
1694070300000|2023-09-07 07:05:00|34379.7|34376.1|34387.7|34384.1|34393.2|34389.6|34377.2|34373.6|280
1694070600000|2023-09-07 07:10:00|34388.2|34384.6|34385.2|34381.6|34389.2|34385.6|34364.7|34361.1|258
1694070900000|2023-09-07 07:15:00|34384.7|34381.1|34378.2|34374.6|34396.2|34392.6|34369.2|34365.6|231
1694071200000|2023-09-07 07:20:00|34377.7|34374.1|34362.7|34359.1|34380.2|34376.6|34355.2|34351.6|315
1694071500000|2023-09-07 07:25:00|34362.2|34358.6|34360.2|34356.6|34366.2|34362.6|34345.7|34342.1|514
1694071800000|2023-09-07 07:30:00|34360.7|34357.1|34360.2|34356.6|34363.7|34360.1|34353.7|34350.1|161
1694072100000|2023-09-07 07:35:00|34360.7|34357.1|34353.2|34349.6|34365.7|34362.1|34353.2|34349.6|131
1694072400000|2023-09-07 07:40:00|34352.7|34349.1|34388.2|34384.6|34389.7|34386.1|34351.7|34348.1|347
1694072700000|2023-09-07 07:45:00|34387.7|34384.1|34386.2|34382.6|34393.2|34389.6|34376.2|34372.6|281
1694073000000|2023-09-07 07:50:00|34385.7|34382.1|34411.2|34407.6|34413.7|34410.1|34385.7|34382.1|282
1694073300000|2023-09-07 07:55:00|34412.2|34408.6|34415.2|34411.6|34418.7|34415.1|34406.2|34402.6|285
1694073600000|2023-09-07 08:00:00|34415.7|34412.1|34428.7|34425.1|34428.7|34425.1|34410.2|34406.6|769
1694073900000|2023-09-07 08:05:00|34429.2|34425.6|34427.7|34424.1|34442.7|34439.1|34427.2|34423.6|672
1694074200000|2023-09-07 08:10:00|34426.7|34423.1|34420.2|34416.6|34431.2|34427.6|34419.7|34416.1|526
1694074500000|2023-09-07 08:15:00|34420.7|34417.1|34424.2|34420.6|34436.7|34433.1|34418.2|34414.6|276
1694074800000|2023-09-07 08:20:00|34423.7|34420.1|34408.2|34404.6|34424.2|34420.6|34404.2|34400.6|207
1694075100000|2023-09-07 08:25:00|34407.7|34404.1|34407.2|34403.6|34412.7|34409.1|34404.2|34400.6|301
1694075400000|2023-09-07 08:30:00|34406.7|34403.1|34425.7|34422.1|34435.2|34431.6|34405.7|34402.1|387
1694075700000|2023-09-07 08:35:00|34425.2|34421.6|34414.2|34410.6|34425.2|34421.6|34411.7|34408.1|276
1694076000000|2023-09-07 08:40:00|34413.7|34410.1|34421.7|34418.1|34421.7|34418.1|34411.7|34408.1|90
1694076300000|2023-09-07 08:45:00|34422.2|34418.6|34434.2|34430.6|34434.7|34431.1|34420.2|34416.6|150
1694076600000|2023-09-07 08:50:00|34433.7|34430.1|34449.2|34445.6|34453.2|34449.6|34429.2|34425.6|260
1694076900000|2023-09-07 08:55:00|34449.7|34446.1|34446.2|34442.6|34452.2|34448.6|34443.2|34439.6|195
1694077200000|2023-09-07 09:00:00|34446.7|34443.1|34454.7|34451.1|34458.7|34455.1|34446.2|34442.6|293
1694077500000|2023-09-07 09:05:00|34453.2|34449.6|34477.2|34473.6|34478.7|34475.1|34450.7|34447.1|469
1694077800000|2023-09-07 09:10:00|34476.7|34473.1|34480.2|34476.6|34481.7|34478.1|34468.7|34465.1|305
1694078100000|2023-09-07 09:15:00|34480.7|34477.1|34482.2|34478.6|34487.7|34484.1|34478.2|34474.6|279
1694078400000|2023-09-07 09:20:00|34481.7|34478.1|34486.7|34483.1|34488.2|34484.6|34479.7|34476.1|234
1694078700000|2023-09-07 09:25:00|34487.7|34484.1|34485.2|34481.6|34492.2|34488.6|34482.7|34479.1|219
1694079000000|2023-09-07 09:30:00|34485.7|34482.1|34488.2|34484.6|34494.7|34491.1|34485.7|34482.1|263
1694079300000|2023-09-07 09:35:00|34487.7|34484.1|34491.2|34487.6|34496.7|34493.1|34487.7|34484.1|246
1694079600000|2023-09-07 09:40:00|34491.7|34488.1|34486.2|34482.6|34493.7|34490.1|34483.7|34480.1|249
1694079900000|2023-09-07 09:45:00|34485.7|34482.1|34480.7|34477.1|34488.7|34485.1|34473.7|34470.1|300
1694080200000|2023-09-07 09:50:00|34481.2|34477.6|34468.7|34465.1|34481.7|34478.1|34466.2|34462.6|260
1694080500000|2023-09-07 09:55:00|34468.2|34464.6|34470.2|34466.6|34476.2|34472.6|34468.2|34464.6|153
1694080800000|2023-09-07 10:00:00|34470.7|34467.1|34482.7|34479.1|34482.7|34479.1|34470.2|34466.6|166
1694081100000|2023-09-07 10:05:00|34483.2|34479.6|34479.2|34475.6|34483.7|34480.1|34474.2|34470.6|198
1694081400000|2023-09-07 10:10:00|34476.2|34472.6|34480.2|34476.6|34484.2|34480.6|34474.7|34471.1|191
1694081700000|2023-09-07 10:15:00|34480.7|34477.1|34479.2|34475.6|34482.2|34478.6|34476.2|34472.6|99
1694082000000|2023-09-07 10:20:00|34478.7|34475.1|34472.2|34468.6|34480.7|34477.1|34469.2|34465.6|101
1694082300000|2023-09-07 10:25:00|34471.2|34467.6|34471.7|34468.1|34476.2|34472.6|34465.7|34462.1|149
1694082600000|2023-09-07 10:30:00|34470.7|34467.1|34456.2|34452.6|34470.7|34467.1|34453.2|34449.6|176
1694082900000|2023-09-07 10:35:00|34456.7|34453.1|34457.2|34453.6|34462.2|34458.6|34453.7|34450.1|116
1694083200000|2023-09-07 10:40:00|34457.7|34454.1|34455.2|34451.6|34461.7|34458.1|34454.7|34451.1|104
1694083500000|2023-09-07 10:45:00|34454.7|34451.1|34450.7|34447.1|34458.2|34454.6|34442.2|34438.6|228
1694083800000|2023-09-07 10:50:00|34451.2|34447.6|34448.2|34444.6|34453.2|34449.6|34443.2|34439.6|104
1694084100000|2023-09-07 10:55:00|34447.7|34444.1|34449.2|34445.6|34455.2|34451.6|34446.2|34442.6|93
1694084400000|2023-09-07 11:00:00|34449.7|34446.1|34458.2|34454.6|34458.7|34455.1|34448.7|34445.1|111
1694084700000|2023-09-07 11:05:00|34457.7|34454.1|34455.7|34452.1|34460.2|34456.6|34454.2|34450.6|115
1694085000000|2023-09-07 11:10:00|34455.2|34451.6|34445.7|34442.1|34460.7|34457.1|34442.7|34439.1|141
1694085300000|2023-09-07 11:15:00|34444.2|34440.6|34439.2|34435.6|34445.7|34442.1|34431.7|34428.1|198
1694085600000|2023-09-07 11:20:00|34439.7|34436.1|34424.2|34420.6|34440.2|34436.6|34424.2|34420.6|144
1694085900000|2023-09-07 11:25:00|34423.7|34420.1|34407.2|34403.6|34427.2|34423.6|34406.2|34402.6|244
1694086200000|2023-09-07 11:30:00|34407.7|34404.1|34416.2|34412.6|34420.2|34416.6|34403.2|34399.6|378
1694086500000|2023-09-07 11:35:00|34416.7|34413.1|34427.2|34423.6|34427.7|34424.1|34415.2|34411.6|145
1694086800000|2023-09-07 11:40:00|34426.7|34423.1|34436.2|34432.6|34436.2|34432.6|34426.7|34423.1|180
1694087100000|2023-09-07 11:45:00|34435.7|34432.1|34417.2|34413.6|34438.7|34435.1|34414.2|34410.6|340
1694087400000|2023-09-07 11:50:00|34417.7|34414.1|34405.7|34402.1|34421.7|34418.1|34405.7|34402.1|319
1694087700000|2023-09-07 11:55:00|34405.2|34401.6|34408.7|34405.1|34418.2|34414.6|34402.7|34399.1|197
1694088000000|2023-09-07 12:00:00|34408.2|34404.6|34399.2|34395.6|34411.2|34407.6|34398.2|34394.6|451
1694088300000|2023-09-07 12:05:00|34399.7|34396.1|34414.2|34410.6|34418.2|34414.6|34399.7|34396.1|214
1694088600000|2023-09-07 12:10:00|34414.7|34411.1|34400.2|34396.6|34416.7|34413.1|34399.7|34396.1|244
1694088900000|2023-09-07 12:15:00|34400.7|34397.1|34407.2|34403.6|34415.7|34412.1|34398.7|34395.1|315
1694089200000|2023-09-07 12:20:00|34406.7|34403.1|34403.2|34399.6|34410.2|34406.6|34400.2|34396.6|238
1694089500000|2023-09-07 12:25:00|34403.7|34400.1|34414.7|34411.1|34415.7|34412.1|34403.2|34399.6|245
1694089800000|2023-09-07 12:30:00|34397.7|34394.1|34371.2|34367.6|34407.7|34404.1|34367.2|34363.6|1553
1694090100000|2023-09-07 12:35:00|34370.7|34367.1|34377.2|34373.6|34383.7|34380.1|34363.2|34359.6|759
1694090400000|2023-09-07 12:40:00|34377.7|34374.1|34374.7|34371.1|34384.2|34380.6|34361.7|34358.1|630
1694090700000|2023-09-07 12:45:00|34375.2|34371.6|34348.2|34344.6|34377.7|34374.1|34344.7|34341.1|670
1694091000000|2023-09-07 12:50:00|34348.7|34345.1|34335.2|34331.6|34355.2|34351.6|34335.2|34331.6|413
1694091300000|2023-09-07 12:55:00|34335.7|34332.1|34350.2|34346.6|34358.7|34355.1|34334.2|34330.6|546
1694091600000|2023-09-07 13:00:00|34349.7|34346.1|34364.2|34360.6|34372.2|34368.6|34342.7|34339.1|624
1694091900000|2023-09-07 13:05:00|34364.7|34361.1|34360.2|34356.6|34374.7|34371.1|34355.7|34352.1|613
1694092200000|2023-09-07 13:10:00|34360.7|34357.1|34359.2|34355.6|34368.2|34364.6|34355.7|34352.1|241
1694092500000|2023-09-07 13:15:00|34360.2|34356.6|34357.2|34353.6|34370.7|34367.1|34354.2|34350.6|466
1694092800000|2023-09-07 13:20:00|34357.7|34354.1|34368.2|34364.6|34371.2|34367.6|34350.2|34346.6|738
1694093100000|2023-09-07 13:25:00|34368.7|34365.1|34377.2|34373.6|34386.2|34382.6|34357.7|34354.1|1151
1694093400000|2023-09-07 13:30:00|34376.6|34374.2|34481.6|34479.2|34484.1|34481.7|34365.1|34362.7|8657
1694093700000|2023-09-07 13:35:00|34482.1|34479.7|34471|34468.6|34520.1|34517.7|34450.5|34448.1|5530
1694094000000|2023-09-07 13:40:00|34472|34469.6|34476|34473.6|34492.5|34490.1|34427.5|34425.1|3086
1694094300000|2023-09-07 13:45:00|34476.5|34474.1|34458.6|34456.2|34485|34482.6|34442|34439.6|2288
1694094600000|2023-09-07 13:50:00|34458.1|34455.7|34447|34444.6|34479|34476.6|34446|34443.6|1701
1694094900000|2023-09-07 13:55:00|34446.5|34444.1|34452|34449.6|34460|34457.6|34431|34428.6|1935
1694095200000|2023-09-07 14:00:00|34453|34450.6|34443.2|34440.8|34470|34467.6|34427.5|34425.1|1786
1694095500000|2023-09-07 14:05:00|34443.7|34441.3|34440.2|34437.8|34452.7|34450.3|34430.2|34427.8|1777
1694095800000|2023-09-07 14:10:00|34440.7|34438.3|34411.2|34408.8|34455.7|34453.3|34409.2|34406.8|2063
1694096100000|2023-09-07 14:15:00|34410.7|34408.3|34393.7|34391.3|34418.2|34415.8|34387.7|34385.3|2008
1694096400000|2023-09-07 14:20:00|34394.2|34391.8|34385.7|34383.3|34412.2|34409.8|34382.2|34379.8|2125
1694096700000|2023-09-07 14:25:00|34386.2|34383.8|34393.9|34391.5|34405.9|34403.5|34380.9|34378.5|1211
1694097000000|2023-09-07 14:30:00|34394.9|34392.5|34377.4|34375|34401.4|34399|34372.4|34370|1524
1694097300000|2023-09-07 14:35:00|34376.9|34374.5|34459.1|34456.7|34463.1|34460.7|34376.4|34374|2109
1694097600000|2023-09-07 14:40:00|34458.1|34455.7|34491.1|34488.7|34497.1|34494.7|34454.1|34451.7|2378
1694097900000|2023-09-07 14:45:00|34493.1|34490.7|34469.1|34466.7|34503.1|34500.7|34467.1|34464.7|1324
1694098200000|2023-09-07 14:50:00|34469.6|34467.2|34466.1|34463.7|34477.6|34475.2|34459.6|34457.2|768
1694098500000|2023-09-07 14:55:00|34465.1|34462.7|34468.1|34465.7|34481.1|34478.7|34453.1|34450.7|1171
1694098800000|2023-09-07 15:00:00|34468.6|34466.2|34492.6|34490.2|34498.1|34495.7|34467.1|34464.7|1191
1694099100000|2023-09-07 15:05:00|34492.1|34489.7|34488.1|34485.7|34500.1|34497.7|34471.1|34468.7|1085
1694099400000|2023-09-07 15:10:00|34487.6|34485.2|34477.1|34474.7|34499.1|34496.7|34470.1|34467.7|1139
1694099700000|2023-09-07 15:15:00|34478.6|34476.2|34467.6|34465.2|34488.1|34485.7|34454.1|34451.7|1264
1694100000000|2023-09-07 15:20:00|34468.1|34465.7|34477.6|34475.2|34488.1|34485.7|34459.1|34456.7|798
1694100300000|2023-09-07 15:25:00|34478.1|34475.7|34478.6|34476.2|34486.6|34484.2|34473.1|34470.7|665
1694100600000|2023-09-07 15:30:00|34479.1|34476.7|34509.6|34507.2|34519.1|34516.7|34474.1|34471.7|1196
1694100900000|2023-09-07 15:35:00|34510.1|34507.7|34520.1|34517.7|34529.1|34526.7|34509.6|34507.2|1362
1694101200000|2023-09-07 15:40:00|34518.6|34516.2|34484.6|34482.2|34519.1|34516.7|34479.6|34477.2|1291
1694101500000|2023-09-07 15:45:00|34484.1|34481.7|34486.6|34484.2|34496.6|34494.2|34476.6|34474.2|716
1694101800000|2023-09-07 15:50:00|34486.1|34483.7|34471.6|34469.2|34490.6|34488.2|34471.1|34468.7|827
1694102100000|2023-09-07 15:55:00|34471.1|34468.7|34484.6|34482.2|34487.1|34484.7|34466.6|34464.2|942
1694102400000|2023-09-07 16:00:00|34485.1|34482.7|34505.1|34502.7|34517.6|34515.2|34481.6|34479.2|691
1694102700000|2023-09-07 16:05:00|34504.6|34502.2|34530.6|34528.2|34543.6|34541.2|34503.6|34501.2|1003
1694103000000|2023-09-07 16:10:00|34529.6|34527.2|34534.6|34532.2|34544.6|34542.2|34520.6|34518.2|691
1694103300000|2023-09-07 16:15:00|34534.1|34531.7|34541.6|34539.2|34546.6|34544.2|34531.6|34529.2|684
1694103600000|2023-09-07 16:20:00|34542.6|34540.2|34553.6|34551.2|34555.1|34552.7|34525.6|34523.2|977
1694103900000|2023-09-07 16:25:00|34554.6|34552.2|34551.6|34549.2|34561.6|34559.2|34546.1|34543.7|904
1694104200000|2023-09-07 16:30:00|34550.6|34548.2|34540.6|34538.2|34561.1|34558.7|34534.6|34532.2|938
1694104500000|2023-09-07 16:35:00|34540.1|34537.7|34533.6|34531.2|34547.6|34545.2|34526.1|34523.7|835
1694104800000|2023-09-07 16:40:00|34534.1|34531.7|34518.1|34515.7|34534.1|34531.7|34511.1|34508.7|672
1694105100000|2023-09-07 16:45:00|34517.6|34515.2|34514.4|34512|34526.1|34523.7|34512.6|34510.2|626
1694105400000|2023-09-07 16:50:00|34513.9|34511.5|34510.9|34508.5|34516.9|34514.5|34495.9|34493.5|948
1694105700000|2023-09-07 16:55:00|34511.9|34509.5|34497.9|34495.5|34517.9|34515.5|34494.9|34492.5|731
1694106000000|2023-09-07 17:00:00|34499.6|34497.2|34512.6|34510.2|34520.6|34518.2|34497.6|34495.2|759
1694106300000|2023-09-07 17:05:00|34512.1|34509.7|34501.1|34498.7|34514.6|34512.2|34487.1|34484.7|775
1694106600000|2023-09-07 17:10:00|34500.6|34498.2|34505.1|34502.7|34510.1|34507.7|34491.6|34489.2|523
1694106900000|2023-09-07 17:15:00|34504.6|34502.2|34536.6|34534.2|34539.6|34537.2|34497.6|34495.2|973
1694107200000|2023-09-07 17:20:00|34537.6|34535.2|34533.1|34530.7|34546.6|34544.2|34531.6|34529.2|615
1694107500000|2023-09-07 17:25:00|34533.6|34531.2|34546.1|34543.7|34546.1|34543.7|34521.6|34519.2|642
1694107800000|2023-09-07 17:30:00|34546.6|34544.2|34532.6|34530.2|34552.1|34549.7|34529.6|34527.2|636
1694108100000|2023-09-07 17:35:00|34532.1|34529.7|34531.6|34529.2|34536.6|34534.2|34525.6|34523.2|463
1694108400000|2023-09-07 17:40:00|34531.1|34528.7|34526.6|34524.2|34539.6|34537.2|34517.6|34515.2|589
1694108700000|2023-09-07 17:45:00|34527.1|34524.7|34519.1|34516.7|34538.6|34536.2|34517.1|34514.7|453
1694109000000|2023-09-07 17:50:00|34518.6|34516.2|34524.6|34522.2|34529.6|34527.2|34518.6|34516.2|283
1694109300000|2023-09-07 17:55:00|34525.1|34522.7|34528.6|34526.2|34537.6|34535.2|34519.1|34516.7|633
1694109600000|2023-09-07 18:00:00|34527.6|34525.2|34534.6|34532.2|34540.1|34537.7|34525.6|34523.2|598
1694109900000|2023-09-07 18:05:00|34535.1|34532.7|34518.6|34516.2|34535.1|34532.7|34515.6|34513.2|580
1694110200000|2023-09-07 18:10:00|34519.6|34517.2|34508.1|34505.7|34524.6|34522.2|34503.6|34501.2|654
1694110500000|2023-09-07 18:15:00|34508.6|34506.2|34504.6|34502.2|34513.6|34511.2|34500.6|34498.2|846
1694110800000|2023-09-07 18:20:00|34503.2|34500.8|34504.2|34501.8|34507.2|34504.8|34495.2|34492.8|617
1694111100000|2023-09-07 18:25:00|34504.7|34502.3|34481.7|34479.3|34507.2|34504.8|34481.2|34478.8|787
1694111400000|2023-09-07 18:30:00|34482.2|34479.8|34470.2|34467.8|34492.7|34490.3|34458.2|34455.8|1055
1694111700000|2023-09-07 18:35:00|34469.7|34467.3|34456.2|34453.8|34472.2|34469.8|34454.2|34451.8|608
1694112000000|2023-09-07 18:40:00|34456.7|34454.3|34471.2|34468.8|34473.2|34470.8|34454.2|34451.8|808
1694112300000|2023-09-07 18:45:00|34470.7|34468.3|34484.2|34481.8|34485.7|34483.3|34466.2|34463.8|683
1694112600000|2023-09-07 18:50:00|34484.7|34482.3|34492.7|34490.3|34496.7|34494.3|34477.7|34475.3|561
1694112900000|2023-09-07 18:55:00|34493.2|34490.8|34501.2|34498.8|34509.7|34507.3|34490.2|34487.8|797
1694113200000|2023-09-07 19:00:00|34501.7|34499.3|34492.7|34490.3|34506.7|34504.3|34486.2|34483.8|641
1694113500000|2023-09-07 19:05:00|34492.2|34489.8|34471.7|34469.3|34492.7|34490.3|34459.7|34457.3|1004
1694113800000|2023-09-07 19:10:00|34472.2|34469.8|34494.2|34491.8|34495.2|34492.8|34472.2|34469.8|792
1694114100000|2023-09-07 19:15:00|34493.2|34490.8|34506.2|34503.8|34512.2|34509.8|34493.2|34490.8|976
1694114400000|2023-09-07 19:20:00|34505.7|34503.3|34507.2|34504.8|34516.2|34513.8|34502.2|34499.8|630
1694114700000|2023-09-07 19:25:00|34506.7|34504.3|34509.2|34506.8|34512.2|34509.8|34496.2|34493.8|580
1694115000000|2023-09-07 19:30:00|34509.7|34507.3|34506.7|34504.3|34518.2|34515.8|34504.2|34501.8|714
1694115300000|2023-09-07 19:35:00|34507.2|34504.8|34501.2|34498.8|34515.7|34513.3|34498.2|34495.8|711
1694115600000|2023-09-07 19:40:00|34500.9|34498.5|34532.4|34530|34532.9|34530.5|34497.9|34495.5|730
1694115900000|2023-09-07 19:45:00|34531.9|34529.5|34532.4|34530|34538.4|34536|34520.4|34518|1109
1694116200000|2023-09-07 19:50:00|34531.9|34529.5|34512.4|34510|34552.9|34550.5|34499.9|34497.5|2585
1694116500000|2023-09-07 19:55:00|34511.9|34509.5|34504.9|34502.5|34523.4|34521|34492.4|34490|3531
1694116800000|2023-09-07 20:00:00|34492.5|34490.1|34489.2|34484.4|34495.7|34490.9|34471.2|34466.4|1184
1694117100000|2023-09-07 20:05:00|34488.7|34483.9|34499.2|34494.4|34502.2|34497.4|34486.7|34481.9|319
1694117400000|2023-09-07 20:10:00|34499.7|34494.9|34504.2|34499.4|34510.7|34505.9|34497.7|34492.9|274
1694117700000|2023-09-07 20:15:00|34505.2|34500.4|34502.7|34497.9|34506.7|34501.9|34501.2|34496.4|86
1694118000000|2023-09-07 20:20:00|34503.2|34498.4|34511.2|34506.4|34511.2|34506.4|34502.2|34497.4|69
1694118300000|2023-09-07 20:25:00|34510.7|34505.9|34515.2|34510.4|34516.7|34511.9|34509.7|34504.9|51
1694118600000|2023-09-07 20:30:00|34515.7|34510.9|34514.7|34509.9|34515.7|34510.9|34511.7|34506.9|39
1694118900000|2023-09-07 20:35:00|34514.2|34509.4|34518.2|34513.4|34519.7|34514.9|34514.2|34509.4|295
1694119200000|2023-09-07 20:40:00|34518.7|34513.9|34513.7|34508.9|34518.7|34513.9|34511.2|34506.4|61
1694119500000|2023-09-07 20:45:00|34513.2|34508.4|34512.2|34507.4|34513.7|34508.9|34508.7|34503.9|47
1694119800000|2023-09-07 20:50:00|34512.7|34507.9|34511.2|34506.4|34513.7|34508.9|34510.7|34505.9|33
1694120100000|2023-09-07 20:55:00|34510.7|34505.9|34512.8|34503|34513.7|34508.9|34510.2|34503|47
1694120400000|2023-09-07 21:00:00|34512.9|34503.1|34512.5|34502.7|34513.1|34503.3|34511.1|34501.3|0
1694120700000|2023-09-07 21:05:00|34513.1|34503.3|34514.3|34504.5|34514.7|34504.9|34513.1|34503.3|0
1694121000000|2023-09-07 21:10:00|34514.9|34505.1|34514.6|34504.8|34515.2|34505.4|34514.4|34504.6|0
1694121300000|2023-09-07 21:15:00|34514|34504.2|34514.9|34505.1|34514.9|34505.1|34514|34504.2|0
1694121600000|2023-09-07 21:20:00|34514.7|34504.9|34515|34505.2|34515|34505.2|34513.3|34503.5|0
1694121900000|2023-09-07 21:25:00|34515.3|34505.5|34515.6|34505.8|34515.6|34505.8|34515.3|34505.5|0
1694122200000|2023-09-07 21:30:00|34516.2|34506.4|34516.9|34507.1|34516.9|34507.1|34516.2|34506.4|0
1694122500000|2023-09-07 21:35:00|34516.6|34506.8|34519.1|34509.3|34520.5|34510.7|34516.4|34506.6|0
1694122800000|2023-09-07 21:40:00|34519.8|34510|34520.2|34510.4|34525.8|34516|34519.8|34510|0
1694123100000|2023-09-07 21:45:00|34520|34510.2|34522|34512.2|34523.9|34514.1|34518.8|34509|0
1694123400000|2023-09-07 21:50:00|34522.3|34512.5|34520.4|34510.6|34522.3|34512.5|34519.5|34509.7|0
1694123700000|2023-09-07 21:55:00|34521.2|34511.4|34524.4|34514.6|34529.4|34519.6|34521.2|34511.4|0
1694124000000|2023-09-07 22:00:00|34514.1|34509.3|34519.1|34514.3|34521.6|34516.8|34514.1|34509.3|101
1694124300000|2023-09-07 22:05:00|34518.6|34513.8|34519.1|34514.3|34521.1|34516.3|34517.6|34512.8|48
1694124600000|2023-09-07 22:10:00|34519.6|34514.8|34514.1|34509.3|34519.6|34514.8|34514.1|34509.3|43
1694124900000|2023-09-07 22:15:00|34514.6|34509.8|34513.6|34508.8|34515.1|34510.3|34512.1|34507.3|42
1694125200000|2023-09-07 22:20:00|34514.1|34509.3|34514.1|34509.3|34515.1|34510.3|34511.1|34506.3|27
1694125500000|2023-09-07 22:25:00|34513.6|34508.8|34516.6|34511.8|34517.1|34512.3|34512.6|34507.8|20
1694125800000|2023-09-07 22:30:00|34517.1|34512.3|34514.1|34509.3|34517.6|34512.8|34513.6|34508.8|24
1694126100000|2023-09-07 22:35:00|34514.6|34509.8|34515.6|34510.8|34515.6|34510.8|34514.1|34509.3|3
1694126400000|2023-09-07 22:40:00|34516.1|34511.3|34515.6|34510.8|34517.6|34512.8|34515.1|34510.3|20
1694126700000|2023-09-07 22:45:00|34515.1|34510.3|34515.6|34510.8|34516.6|34511.8|34515.1|34510.3|6
1694127000000|2023-09-07 22:50:00|34515.1|34510.3|34516.1|34511.3|34517.1|34512.3|34513.1|34508.3|28
1694127300000|2023-09-07 22:55:00|34516.6|34511.8|34518.1|34513.3|34518.1|34513.3|34516.1|34511.3|4
1694127600000|2023-09-07 23:00:00|34518.6|34513.8|34511.6|34506.8|34519.6|34514.8|34511.6|34506.8|47
1694127900000|2023-09-07 23:05:00|34511.1|34506.3|34510.1|34505.3|34511.6|34506.8|34507.6|34502.8|39
1694128200000|2023-09-07 23:10:00|34509.6|34504.8|34509.1|34504.3|34510.1|34505.3|34506.6|34501.8|17
1694128500000|2023-09-07 23:15:00|34509.6|34504.8|34509.1|34504.3|34510.6|34505.8|34508.1|34503.3|21
1694128800000|2023-09-07 23:20:00|34508.6|34503.8|34504.1|34499.3|34508.6|34503.8|34503.6|34498.8|29
1694129100000|2023-09-07 23:25:00|34503.6|34498.8|34504.1|34499.3|34504.1|34499.3|34501.1|34496.3|30
1694129400000|2023-09-07 23:30:00|34504.6|34499.8|34510.6|34505.8|34511.6|34506.8|34504.6|34499.8|46
1694129700000|2023-09-07 23:35:00|34510.1|34505.3|34514.1|34509.3|34514.6|34509.8|34509.6|34504.8|36
1694130000000|2023-09-07 23:40:00|34514.6|34509.8|34520.6|34515.8|34520.6|34515.8|34514.1|34509.3|52
1694130300000|2023-09-07 23:45:00|34521.6|34516.8|34521.1|34516.3|34522.6|34517.8|34519.6|34514.8|39
1694130600000|2023-09-07 23:50:00|34520.6|34515.8|34524.1|34519.3|34525.1|34520.3|34519.6|34514.8|73
1694130900000|2023-09-07 23:55:00|34524.6|34519.8|34520.6|34515.8|34525.6|34520.8|34520.6|34515.8|41
1694131200000|2023-09-08 00:00:00|34519.6|34514.8|34523.6|34518.8|34527.1|34522.3|34519.6|34514.8|84
1694131500000|2023-09-08 00:05:00|34523.1|34518.3|34520.1|34515.3|34524.6|34519.8|34519.6|34514.8|49
1694131800000|2023-09-08 00:10:00|34520.6|34515.8|34519.1|34514.3|34522.1|34517.3|34517.6|34512.8|47
1694132100000|2023-09-08 00:15:00|34519.6|34514.8|34522.6|34517.8|34522.6|34517.8|34518.1|34513.3|45
1694132400000|2023-09-08 00:20:00|34523.6|34518.8|34517.6|34512.8|34525.1|34520.3|34516.6|34511.8|52
1694132700000|2023-09-08 00:25:00|34518.1|34513.3|34501.6|34496.8|34518.1|34513.3|34496.6|34491.8|176
1694133000000|2023-09-08 00:30:00|34502.1|34497.3|34492.1|34487.3|34504.1|34499.3|34489.1|34484.3|257
1694133300000|2023-09-08 00:35:00|34491.6|34486.8|34490.1|34485.3|34494.6|34489.8|34488.1|34483.3|95
1694133600000|2023-09-08 00:40:00|34489.1|34484.3|34488.1|34483.3|34490.6|34485.8|34486.6|34481.8|80
1694133900000|2023-09-08 00:45:00|34489.1|34484.3|34496.1|34491.3|34497.1|34492.3|34487.1|34482.3|117
1694134200000|2023-09-08 00:50:00|34495.6|34490.8|34504.6|34499.8|34506.1|34501.3|34495.6|34490.8|67
1694134500000|2023-09-08 00:55:00|34504.1|34499.3|34508.1|34503.3|34509.1|34504.3|34502.6|34497.8|55
1694134800000|2023-09-08 01:00:00|34508.6|34503.8|34509.6|34504.8|34510.6|34505.8|34507.6|34502.8|36
1694135100000|2023-09-08 01:05:00|34509.1|34504.3|34506.1|34501.3|34509.6|34504.8|34502.6|34497.8|34
1694135400000|2023-09-08 01:10:00|34506.6|34501.8|34510.1|34505.3|34511.6|34506.8|34506.1|34501.3|34
1694135700000|2023-09-08 01:15:00|34510.6|34505.8|34500.1|34495.3|34510.6|34505.8|34489.1|34484.3|159
1694136000000|2023-09-08 01:20:00|34499.6|34494.8|34501.1|34496.3|34508.1|34503.3|34497.6|34492.8|76
1694136300000|2023-09-08 01:25:00|34501.6|34496.8|34505.1|34500.3|34505.6|34500.8|34501.1|34496.3|68
1694136600000|2023-09-08 01:30:00|34505.6|34500.8|34506.1|34501.3|34511.6|34506.8|34503.1|34498.3|66
1694136900000|2023-09-08 01:35:00|34506.6|34501.8|34509.6|34504.8|34516.6|34511.8|34505.6|34500.8|109
1694137200000|2023-09-08 01:40:00|34509.1|34504.3|34510.1|34505.3|34512.6|34507.8|34507.6|34502.8|45
1694137500000|2023-09-08 01:45:00|34510.6|34505.8|34504.6|34499.8|34510.6|34505.8|34504.6|34499.8|43
1694137800000|2023-09-08 01:50:00|34505.1|34500.3|34518.6|34513.8|34518.6|34513.8|34504.6|34499.8|99
1694138100000|2023-09-08 01:55:00|34519.1|34514.3|34517.1|34512.3|34519.6|34514.8|34515.1|34510.3|27
1694138400000|2023-09-08 02:00:00|34517.6|34512.8|34515.1|34510.3|34518.6|34513.8|34514.6|34509.8|90
1694138700000|2023-09-08 02:05:00|34515.6|34510.8|34520.1|34515.3|34522.6|34517.8|34515.1|34510.3|50
1694139000000|2023-09-08 02:10:00|34520.6|34515.8|34521.1|34516.3|34525.6|34520.8|34519.6|34514.8|73
1694139300000|2023-09-08 02:15:00|34521.6|34516.8|34519.1|34514.3|34522.6|34517.8|34517.6|34512.8|27
1694139600000|2023-09-08 02:20:00|34519.6|34514.8|34523.6|34518.8|34524.6|34519.8|34518.6|34513.8|30
1694139900000|2023-09-08 02:25:00|34524.1|34519.3|34528.1|34523.3|34530.6|34525.8|34523.6|34518.8|99
1694140200000|2023-09-08 02:30:00|34528.6|34523.8|34532.1|34527.3|34532.6|34527.8|34526.6|34521.8|29
1694140500000|2023-09-08 02:35:00|34531.6|34526.8|34533.1|34528.3|34533.6|34528.8|34531.1|34526.3|30
1694140800000|2023-09-08 02:40:00|34532.6|34527.8|34529.6|34524.8|34533.1|34528.3|34527.6|34522.8|24
1694141100000|2023-09-08 02:45:00|34530.1|34525.3|34530.1|34525.3|34530.6|34525.8|34527.6|34522.8|25
1694141400000|2023-09-08 02:50:00|34530.6|34525.8|34527.1|34522.3|34531.6|34526.8|34527.1|34522.3|14
1694141700000|2023-09-08 02:55:00|34527.6|34522.8|34527.1|34522.3|34529.1|34524.3|34525.6|34520.8|50
1694142000000|2023-09-08 03:00:00|34527.6|34522.8|34527.6|34522.8|34529.1|34524.3|34527.1|34522.3|26
1694142300000|2023-09-08 03:05:00|34528.1|34523.3|34522.6|34517.8|34529.1|34524.3|34522.1|34517.3|41
1694142600000|2023-09-08 03:10:00|34522.1|34517.3|34524.6|34519.8|34526.6|34521.8|34522.1|34517.3|46
1694142900000|2023-09-08 03:15:00|34525.1|34520.3|34525.1|34520.3|34525.6|34520.8|34524.6|34519.8|24
1694143200000|2023-09-08 03:20:00|34524.6|34519.8|34523.1|34518.3|34525.1|34520.3|34522.1|34517.3|22
1694143500000|2023-09-08 03:25:00|34522.6|34517.8|34522.1|34517.3|34524.1|34519.3|34521.1|34516.3|25
1694143800000|2023-09-08 03:30:00|34522.6|34517.8|34522.6|34517.8|34524.6|34519.8|34521.6|34516.8|25
1694144100000|2023-09-08 03:35:00|34523.1|34518.3|34532.6|34527.8|34532.6|34527.8|34522.6|34517.8|60
1694144400000|2023-09-08 03:40:00|34532.1|34527.3|34530.6|34525.8|34532.1|34527.3|34528.6|34523.8|28
1694144700000|2023-09-08 03:45:00|34531.1|34526.3|34529.6|34524.8|34531.6|34526.8|34528.6|34523.8|34
1694145000000|2023-09-08 03:50:00|34530.6|34525.8|34529.1|34524.3|34531.6|34526.8|34529.1|34524.3|22
1694145300000|2023-09-08 03:55:00|34528.6|34523.8|34527.6|34522.8|34529.1|34524.3|34527.6|34522.8|20
1694145600000|2023-09-08 04:00:00|34528.1|34523.3|34515.1|34510.3|34528.1|34523.3|34514.6|34509.8|111
1694145900000|2023-09-08 04:05:00|34514.6|34509.8|34516.1|34511.3|34520.6|34515.8|34511.6|34506.8|54
1694146200000|2023-09-08 04:10:00|34515.6|34510.8|34514.1|34509.3|34518.6|34513.8|34513.6|34508.8|86
1694146500000|2023-09-08 04:15:00|34513.6|34508.8|34519.1|34514.3|34520.6|34515.8|34513.6|34508.8|41
1694146800000|2023-09-08 04:20:00|34518.6|34513.8|34519.6|34514.8|34519.6|34514.8|34517.6|34512.8|10
1694147100000|2023-09-08 04:25:00|34519.1|34514.3|34520.1|34515.3|34520.6|34515.8|34517.6|34512.8|19
1694147400000|2023-09-08 04:30:00|34520.6|34515.8|34513.6|34508.8|34520.6|34515.8|34513.1|34508.3|35
1694147700000|2023-09-08 04:35:00|34513.1|34508.3|34511.6|34506.8|34513.6|34508.8|34510.6|34505.8|44
1694148000000|2023-09-08 04:40:00|34510.6|34505.8|34507.6|34502.8|34510.6|34505.8|34504.1|34499.3|77
1694148300000|2023-09-08 04:45:00|34508.1|34503.3|34508.1|34503.3|34510.6|34505.8|34506.6|34501.8|64
1694148600000|2023-09-08 04:50:00|34508.6|34503.8|34508.1|34503.3|34510.1|34505.3|34506.6|34501.8|45
1694148900000|2023-09-08 04:55:00|34508.6|34503.8|34507.6|34502.8|34508.6|34503.8|34506.6|34501.8|15
1694149200000|2023-09-08 05:00:00|34508.1|34503.3|34512.1|34507.3|34512.1|34507.3|34506.6|34501.8|50
1694149500000|2023-09-08 05:05:00|34511.6|34506.8|34510.6|34505.8|34514.6|34509.8|34510.6|34505.8|27
1694149800000|2023-09-08 05:10:00|34510.1|34505.3|34511.1|34506.3|34514.6|34509.8|34509.6|34504.8|20
1694150100000|2023-09-08 05:15:00|34511.6|34506.8|34519.1|34514.3|34528.1|34523.3|34510.1|34505.3|113
1694150400000|2023-09-08 05:20:00|34518.6|34513.8|34533.1|34528.3|34534.6|34529.8|34518.6|34513.8|86
1694150700000|2023-09-08 05:25:00|34532.6|34527.8|34534.1|34529.3|34536.1|34531.3|34531.1|34526.3|56
1694151000000|2023-09-08 05:30:00|34533.6|34528.8|34542.1|34537.3|34543.1|34538.3|34533.6|34528.8|92
1694151300000|2023-09-08 05:35:00|34541.6|34536.8|34535.1|34530.3|34542.1|34537.3|34534.6|34529.8|51
1694151600000|2023-09-08 05:40:00|34535.6|34530.8|34542.6|34537.8|34544.6|34539.8|34535.6|34530.8|99
1694151900000|2023-09-08 05:45:00|34543.1|34538.3|34540.6|34535.8|34544.6|34539.8|34539.1|34534.3|76
1694152200000|2023-09-08 05:50:00|34540.1|34535.3|34548.6|34543.8|34551.6|34546.8|34538.6|34533.8|88
1694152500000|2023-09-08 05:55:00|34549.1|34544.3|34551.1|34546.3|34552.6|34547.8|34548.6|34543.8|92
1694152800000|2023-09-08 06:00:00|34550.5|34546.9|34556.5|34552.9|34559.5|34555.9|34543.5|34539.9|301
1694153100000|2023-09-08 06:05:00|34557|34553.4|34571.5|34567.9|34576|34572.4|34556|34552.4|299
1694153400000|2023-09-08 06:10:00|34572|34568.4|34578.5|34574.9|34581|34577.4|34572|34568.4|236
1694153700000|2023-09-08 06:15:00|34579|34575.4|34569.5|34565.9|34580|34576.4|34569.5|34565.9|109
1694154000000|2023-09-08 06:20:00|34570|34566.4|34565|34561.4|34572.5|34568.9|34565|34561.4|90
1694154300000|2023-09-08 06:25:00|34564.5|34560.9|34570|34566.4|34572.5|34568.9|34563.5|34559.9|123
1694154600000|2023-09-08 06:30:00|34569.5|34565.9|34559|34555.4|34571|34567.4|34556|34552.4|158
1694154900000|2023-09-08 06:35:00|34558|34554.4|34566.5|34562.9|34568.5|34564.9|34558|34554.4|129
1694155200000|2023-09-08 06:40:00|34565|34561.4|34568.5|34564.9|34568.5|34564.9|34559.5|34555.9|50
1694155500000|2023-09-08 06:45:00|34569|34565.4|34566|34562.4|34569|34565.4|34560|34556.4|64
1694155800000|2023-09-08 06:50:00|34567|34563.4|34568.5|34564.9|34569.5|34565.9|34564|34560.4|75
1694156100000|2023-09-08 06:55:00|34568|34564.4|34579|34575.4|34579|34575.4|34562.5|34558.9|244
1694156400000|2023-09-08 07:00:00|34578.5|34574.9|34574.5|34570.9|34579|34575.4|34561.5|34557.9|414
1694156700000|2023-09-08 07:05:00|34573.5|34569.9|34568.5|34564.9|34597|34593.4|34563.5|34559.9|797
1694157000000|2023-09-08 07:10:00|34569|34565.4|34559.5|34555.9|34575.5|34571.9|34559|34555.4|206
1694157300000|2023-09-08 07:15:00|34560|34556.4|34567.5|34563.9|34571.5|34567.9|34557.5|34553.9|290
1694157600000|2023-09-08 07:20:00|34567|34563.4|34565.5|34561.9|34577|34573.4|34564|34560.4|235
1694157900000|2023-09-08 07:25:00|34565|34561.4|34546|34542.4|34565.5|34561.9|34541|34537.4|245
1694158200000|2023-09-08 07:30:00|34545.5|34541.9|34528.5|34524.9|34546|34542.4|34525.5|34521.9|309
1694158500000|2023-09-08 07:35:00|34528|34524.4|34537.5|34533.9|34541|34537.4|34519|34515.4|247
1694158800000|2023-09-08 07:40:00|34537|34533.4|34542.5|34538.9|34547.5|34543.9|34533.5|34529.9|119
1694159100000|2023-09-08 07:45:00|34542|34538.4|34550|34546.4|34551.5|34547.9|34540.5|34536.9|149
1694159400000|2023-09-08 07:50:00|34550.5|34546.9|34548.5|34544.9|34551|34547.4|34538.5|34534.9|123
1694159700000|2023-09-08 07:55:00|34548|34544.4|34549.5|34545.9|34559|34555.4|34546.5|34542.9|238
1694160000000|2023-09-08 08:00:00|34550.5|34546.9|34552|34548.4|34567.5|34563.9|34543.5|34539.9|361
1694160300000|2023-09-08 08:05:00|34552.5|34548.9|34531.5|34527.9|34564.5|34560.9|34529|34525.4|299
1694160600000|2023-09-08 08:10:00|34532|34528.4|34517|34513.4|34532.5|34528.9|34515|34511.4|334
1694160900000|2023-09-08 08:15:00|34516.5|34512.9|34483.5|34479.9|34516.5|34512.9|34483.5|34479.9|483
1694161200000|2023-09-08 08:20:00|34483|34479.4|34477|34473.4|34491.5|34487.9|34473|34469.4|587
1694161500000|2023-09-08 08:25:00|34477.5|34473.9|34481.5|34477.9|34488|34484.4|34466|34462.4|1002
1694161800000|2023-09-08 08:30:00|34482|34478.4|34459.5|34455.9|34482|34478.4|34456|34452.4|452
1694162100000|2023-09-08 08:35:00|34459|34455.4|34464.5|34460.9|34465|34461.4|34452.5|34448.9|534
1694162400000|2023-09-08 08:40:00|34464|34460.4|34468.5|34464.9|34469|34465.4|34459.5|34455.9|265
1694162700000|2023-09-08 08:45:00|34468|34464.4|34455.5|34451.9|34474.5|34470.9|34451.5|34447.9|281
1694163000000|2023-09-08 08:50:00|34456|34452.4|34453.5|34449.9|34462|34458.4|34447.5|34443.9|266
1694163300000|2023-09-08 08:55:00|34454|34450.4|34446.5|34442.9|34456|34452.4|34445|34441.4|278
1694163600000|2023-09-08 09:00:00|34447|34443.4|34423.5|34419.9|34451|34447.4|34417.5|34413.9|958
1694163900000|2023-09-08 09:05:00|34424|34420.4|34421|34417.4|34429.5|34425.9|34417|34413.4|510
1694164200000|2023-09-08 09:10:00|34421.5|34417.9|34433.5|34429.9|34440|34436.4|34420|34416.4|420
1694164500000|2023-09-08 09:15:00|34434|34430.4|34423.5|34419.9|34436|34432.4|34418.5|34414.9|300
1694164800000|2023-09-08 09:20:00|34424|34420.4|34422.5|34418.9|34429|34425.4|34415.5|34411.9|202
1694165100000|2023-09-08 09:25:00|34422|34418.4|34428|34424.4|34429|34425.4|34416.5|34412.9|431
1694165400000|2023-09-08 09:30:00|34429|34425.4|34425.5|34421.9|34429|34425.4|34415|34411.4|306
1694165700000|2023-09-08 09:35:00|34426|34422.4|34420.5|34416.9|34426|34422.4|34413.5|34409.9|140
1694166000000|2023-09-08 09:40:00|34420|34416.4|34436|34432.4|34439|34435.4|34419|34415.4|422
1694166300000|2023-09-08 09:45:00|34435.5|34431.9|34449|34445.4|34455|34451.4|34434.5|34430.9|407
1694166600000|2023-09-08 09:50:00|34450|34446.4|34433.5|34429.9|34451|34447.4|34425|34421.4|332
1694166900000|2023-09-08 09:55:00|34434|34430.4|34429.5|34425.9|34440.5|34436.9|34427.5|34423.9|304
1694167200000|2023-09-08 10:00:00|34430|34426.4|34432.5|34428.9|34439.5|34435.9|34423.5|34419.9|367
1694167500000|2023-09-08 10:05:00|34432|34428.4|34442.5|34438.9|34443.5|34439.9|34422|34418.4|420
1694167800000|2023-09-08 10:10:00|34443|34439.4|34449|34445.4|34452|34448.4|34441.5|34437.9|254
1694168100000|2023-09-08 10:15:00|34447.5|34443.9|34443|34439.4|34449|34445.4|34435.5|34431.9|184
1694168400000|2023-09-08 10:20:00|34442.5|34438.9|34455|34451.4|34465|34461.4|34442|34438.4|375
1694168700000|2023-09-08 10:25:00|34455.5|34451.9|34456|34452.4|34459|34455.4|34448|34444.4|244
1694169000000|2023-09-08 10:30:00|34455|34451.4|34460.5|34456.9|34461.5|34457.9|34450.5|34446.9|161
1694169300000|2023-09-08 10:35:00|34461|34457.4|34460|34456.4|34473|34469.4|34459|34455.4|309
1694169600000|2023-09-08 10:40:00|34460.5|34456.9|34459|34455.4|34473.5|34469.9|34458|34454.4|173
1694169900000|2023-09-08 10:45:00|34458.5|34454.9|34460.5|34456.9|34467.5|34463.9|34449|34445.4|196
1694170200000|2023-09-08 10:50:00|34461|34457.4|34467.5|34463.9|34470|34466.4|34451.5|34447.9|156
1694170500000|2023-09-08 10:55:00|34468|34464.4|34466|34462.4|34470|34466.4|34462.5|34458.9|143
1694170800000|2023-09-08 11:00:00|34466.5|34462.9|34464.5|34460.9|34473.5|34469.9|34464|34460.4|232
1694171100000|2023-09-08 11:05:00|34464|34460.4|34468.5|34464.9|34474|34470.4|34464|34460.4|78
1694171400000|2023-09-08 11:10:00|34469|34465.4|34453|34449.4|34469|34465.4|34451|34447.4|207
1694171700000|2023-09-08 11:15:00|34453.5|34449.9|34448.5|34444.9|34458|34454.4|34443.5|34439.9|219
1694172000000|2023-09-08 11:20:00|34449|34445.4|34436.5|34432.9|34453|34449.4|34436|34432.4|188
1694172300000|2023-09-08 11:25:00|34437|34433.4|34438.5|34434.9|34441.5|34437.9|34432.5|34428.9|217
1694172600000|2023-09-08 11:30:00|34438|34434.4|34445.5|34441.9|34450|34446.4|34432|34428.4|336
1694172900000|2023-09-08 11:35:00|34445|34441.4|34437.5|34433.9|34447.5|34443.9|34429|34425.4|186
1694173200000|2023-09-08 11:40:00|34437|34433.4|34445.5|34441.9|34448|34444.4|34429.5|34425.9|222
1694173500000|2023-09-08 11:45:00|34445|34441.4|34444|34440.4|34447|34443.4|34427.5|34423.9|254
1694173800000|2023-09-08 11:50:00|34443.5|34439.9|34452.5|34448.9|34458.5|34454.9|34440.5|34436.9|170
1694174100000|2023-09-08 11:55:00|34452|34448.4|34458.5|34454.9|34459|34455.4|34449.5|34445.9|103
1694174400000|2023-09-08 12:00:00|34459|34455.4|34460.5|34456.9|34465|34461.4|34453|34449.4|254
1694174700000|2023-09-08 12:05:00|34461|34457.4|34472|34468.4|34472|34468.4|34460.5|34456.9|172
1694175000000|2023-09-08 12:10:00|34473|34469.4|34473|34469.4|34479.5|34475.9|34468.5|34464.9|200
1694175300000|2023-09-08 12:15:00|34472.5|34468.9|34477.5|34473.9|34480.5|34476.9|34471.5|34467.9|199
1694175600000|2023-09-08 12:20:00|34477|34473.4|34478.5|34474.9|34482|34478.4|34474.5|34470.9|127
1694175900000|2023-09-08 12:25:00|34479|34475.4|34485.5|34481.9|34487.5|34483.9|34478.5|34474.9|367
1694176200000|2023-09-08 12:30:00|34486|34482.4|34496.5|34492.9|34498|34494.4|34484|34480.4|469
1694176500000|2023-09-08 12:35:00|34497|34493.4|34511.5|34507.9|34518|34514.4|34496.5|34492.9|658
1694176800000|2023-09-08 12:40:00|34511|34507.4|34506.5|34502.9|34517|34513.4|34500.5|34496.9|314
1694177100000|2023-09-08 12:45:00|34506|34502.4|34500.5|34496.9|34513|34509.4|34498|34494.4|224
1694177400000|2023-09-08 12:50:00|34500|34496.4|34487.5|34483.9|34500.5|34496.9|34486.5|34482.9|287
1694177700000|2023-09-08 12:55:00|34487|34483.4|34479|34475.4|34489.5|34485.9|34474|34470.4|434
1694178000000|2023-09-08 13:00:00|34478.5|34474.9|34496.5|34492.9|34496.5|34492.9|34473.5|34469.9|499
1694178300000|2023-09-08 13:05:00|34496|34492.4|34485.5|34481.9|34496.5|34492.9|34478|34474.4|188
1694178600000|2023-09-08 13:10:00|34485|34481.4|34484.5|34480.9|34493|34489.4|34480|34476.4|202
1694178900000|2023-09-08 13:15:00|34484|34480.4|34484.5|34480.9|34495|34491.4|34481|34477.4|293
1694179200000|2023-09-08 13:20:00|34485|34481.4|34493.5|34489.9|34497|34493.4|34480|34476.4|256
1694179500000|2023-09-08 13:25:00|34493|34489.4|34501.5|34497.9|34525|34521.4|34492.5|34488.9|1212
1694179800000|2023-09-08 13:30:00|34500.9|34498.5|34520.4|34518|34529.4|34527|34489.9|34487.5|4596
1694180100000|2023-09-08 13:35:00|34519.9|34517.5|34498.9|34496.5|34531.4|34529|34481.9|34479.5|3270
1694180400000|2023-09-08 13:40:00|34498.4|34496|34516.9|34514.5|34527.9|34525.5|34484.9|34482.5|2965
1694180700000|2023-09-08 13:45:00|34518.4|34516|34509.5|34507.1|34519.9|34517.5|34492.5|34490.1|1867
1694181000000|2023-09-08 13:50:00|34510|34507.6|34489.5|34487.1|34515|34512.6|34481.5|34479.1|1571
1694181300000|2023-09-08 13:55:00|34488.5|34486.1|34523|34520.6|34524|34521.6|34473.5|34471.1|1872
1694181600000|2023-09-08 14:00:00|34524|34521.6|34558|34555.6|34558.5|34556.1|34517|34514.6|2748
1694181900000|2023-09-08 14:05:00|34558.5|34556.1|34533.5|34531.1|34569.5|34567.1|34532.5|34530.1|3236
1694182200000|2023-09-08 14:10:00|34534|34531.6|34562.5|34560.1|34563|34560.6|34524.5|34522.1|1509
1694182500000|2023-09-08 14:15:00|34563.5|34561.1|34563.5|34561.1|34571.5|34569.1|34556.5|34554.1|1464
1694182800000|2023-09-08 14:20:00|34563|34560.6|34591.5|34589.1|34595.5|34593.1|34559.5|34557.1|2122
1694183100000|2023-09-08 14:25:00|34592|34589.6|34603.8|34601.4|34611.3|34608.9|34586|34583.6|2282
1694183400000|2023-09-08 14:30:00|34603.3|34600.9|34591.8|34589.4|34620.3|34617.9|34586.3|34583.9|2343
1694183700000|2023-09-08 14:35:00|34590.8|34588.4|34596.8|34594.4|34601.3|34598.9|34584.8|34582.4|1510
1694184000000|2023-09-08 14:40:00|34595.8|34593.4|34585.8|34583.4|34599.8|34597.4|34563.8|34561.4|1719
1694184300000|2023-09-08 14:45:00|34585.3|34582.9|34584.8|34582.4|34587.3|34584.9|34565.8|34563.4|1188
1694184600000|2023-09-08 14:50:00|34585.8|34583.4|34597.8|34595.4|34605.8|34603.4|34581.8|34579.4|1689
1694184900000|2023-09-08 14:55:00|34597.3|34594.9|34586.8|34584.4|34614.3|34611.9|34586.8|34584.4|2293
1694185200000|2023-09-08 15:00:00|34587.3|34584.9|34607.8|34605.4|34620.8|34618.4|34581.3|34578.9|2260
1694185500000|2023-09-08 15:05:00|34607.3|34604.9|34581.3|34578.9|34611.3|34608.9|34575.3|34572.9|834
1694185800000|2023-09-08 15:10:00|34580.8|34578.4|34610.3|34607.9|34614.8|34612.4|34575.8|34573.4|1103
1694186100000|2023-09-08 15:15:00|34609.8|34607.4|34610.8|34608.4|34621.8|34619.4|34603.8|34601.4|1229
1694186400000|2023-09-08 15:20:00|34610.3|34607.9|34605.8|34603.4|34614.8|34612.4|34599.8|34597.4|642
1694186700000|2023-09-08 15:25:00|34606.3|34603.9|34606.3|34603.9|34613.3|34610.9|34598.8|34596.4|1098
1694187000000|2023-09-08 15:30:00|34605.8|34603.4|34618.8|34616.4|34629.8|34627.4|34602.8|34600.4|1027
1694187300000|2023-09-08 15:35:00|34619.8|34617.4|34621.8|34619.4|34621.8|34619.4|34610.8|34608.4|533
1694187600000|2023-09-08 15:40:00|34622.5|34620.1|34602.5|34600.1|34625.5|34623.1|34596.5|34594.1|767
1694187900000|2023-09-08 15:45:00|34603|34600.6|34600.5|34598.1|34611|34608.6|34593|34590.6|676
1694188200000|2023-09-08 15:50:00|34600|34597.6|34595|34592.6|34603.5|34601.1|34585.5|34583.1|714
1694188500000|2023-09-08 15:55:00|34595.5|34593.1|34568|34565.6|34599|34596.6|34559.5|34557.1|1501
1694188800000|2023-09-08 16:00:00|34569|34566.6|34565|34562.6|34569.5|34567.1|34550.5|34548.1|1288
1694189100000|2023-09-08 16:05:00|34565.5|34563.1|34567.5|34565.1|34573.5|34571.1|34561.5|34559.1|653
1694189400000|2023-09-08 16:10:00|34566|34563.6|34587.5|34585.1|34593|34590.6|34564|34561.6|763
1694189700000|2023-09-08 16:15:00|34588|34585.6|34613.5|34611.1|34617.5|34615.1|34587|34584.6|1038
1694190000000|2023-09-08 16:20:00|34614|34611.6|34610.5|34608.1|34620.5|34618.1|34597.5|34595.1|1486
1694190300000|2023-09-08 16:25:00|34610|34607.6|34585|34582.6|34610|34607.6|34584.5|34582.1|1244
1694190600000|2023-09-08 16:30:00|34584.5|34582.1|34578|34575.6|34584.5|34582.1|34552|34549.6|1517
1694190900000|2023-09-08 16:35:00|34577.5|34575.1|34574|34571.6|34579.5|34577.1|34564.5|34562.1|623
1694191200000|2023-09-08 16:40:00|34573.5|34571.1|34585.5|34583.1|34599|34596.6|34571.5|34569.1|783
1694191500000|2023-09-08 16:45:00|34585|34582.6|34565|34562.6|34591|34588.6|34563.5|34561.1|616
1694191800000|2023-09-08 16:50:00|34564.5|34562.1|34573.5|34571.1|34579.5|34577.1|34554|34551.6|1089
1694192100000|2023-09-08 16:55:00|34574|34571.6|34589.5|34587.1|34590.5|34588.1|34568.5|34566.1|457
1694192400000|2023-09-08 17:00:00|34590|34587.6|34579.5|34577.1|34590|34587.6|34564|34561.6|716
1694192700000|2023-09-08 17:05:00|34578.5|34576.1|34575.5|34573.1|34579.5|34577.1|34567|34564.6|1370
1694193000000|2023-09-08 17:10:00|34576.5|34574.1|34588.8|34586.4|34590.3|34587.9|34567|34564.6|553
1694193300000|2023-09-08 17:15:00|34588.3|34585.9|34615.8|34613.4|34617.8|34615.4|34586.3|34583.9|813
1694193600000|2023-09-08 17:20:00|34616.8|34614.4|34595.3|34592.9|34620.3|34617.9|34593.8|34591.4|981
1694193900000|2023-09-08 17:25:00|34594.8|34592.4|34590.3|34587.9|34594.8|34592.4|34577.3|34574.9|669
1694194200000|2023-09-08 17:30:00|34592.3|34589.9|34589.3|34586.9|34596.8|34594.4|34572.8|34570.4|969
1694194500000|2023-09-08 17:35:00|34588.8|34586.4|34590.8|34588.4|34592.8|34590.4|34576.8|34574.4|388
1694194800000|2023-09-08 17:40:00|34590.3|34587.9|34591.8|34589.4|34604.8|34602.4|34580.8|34578.4|471
1694195100000|2023-09-08 17:45:00|34591.3|34588.9|34588.3|34585.9|34597.8|34595.4|34584.8|34582.4|315
1694195400000|2023-09-08 17:50:00|34587.8|34585.4|34575.8|34573.4|34592.8|34590.4|34572.8|34570.4|465
1694195700000|2023-09-08 17:55:00|34575.3|34572.9|34594.8|34592.4|34597.8|34595.4|34574.3|34571.9|449
1694196000000|2023-09-08 18:00:00|34595.3|34592.9|34610.8|34608.4|34613.8|34611.4|34593.8|34591.4|688
1694196300000|2023-09-08 18:05:00|34611.3|34608.9|34600.8|34598.4|34614.8|34612.4|34596.8|34594.4|436
1694196600000|2023-09-08 18:10:00|34601.3|34598.9|34551.3|34548.9|34601.3|34598.9|34539.3|34536.9|2006
1694196900000|2023-09-08 18:15:00|34550.8|34548.4|34549.8|34547.4|34555.8|34553.4|34543.8|34541.4|969
1694197200000|2023-09-08 18:20:00|34549.2|34546.8|34546.7|34544.3|34562.2|34559.8|34541.2|34538.8|759
1694197500000|2023-09-08 18:25:00|34547.2|34544.8|34547.2|34544.8|34551.7|34549.3|34533.2|34530.8|790
1694197800000|2023-09-08 18:30:00|34547.7|34545.3|34534.2|34531.8|34547.7|34545.3|34528.7|34526.3|841
1694198100000|2023-09-08 18:35:00|34534.7|34532.3|34529.7|34527.3|34557.2|34554.8|34526.2|34523.8|960
1694198400000|2023-09-08 18:40:00|34530.2|34527.8|34550.7|34548.3|34556.2|34553.8|34525.7|34523.3|704
1694198700000|2023-09-08 18:45:00|34550.2|34547.8|34537.7|34535.3|34553.2|34550.8|34531.2|34528.8|697
1694199000000|2023-09-08 18:50:00|34537.2|34534.8|34529.2|34526.8|34542.7|34540.3|34526.2|34523.8|787
1694199300000|2023-09-08 18:55:00|34528.7|34526.3|34528.2|34525.8|34539.7|34537.3|34525.2|34522.8|970
1694199600000|2023-09-08 19:00:00|34527.7|34525.3|34512.2|34509.8|34530.7|34528.3|34502.2|34499.8|1385
1694199900000|2023-09-08 19:05:00|34511.2|34508.8|34513.7|34511.3|34528.2|34525.8|34508.7|34506.3|805
1694200200000|2023-09-08 19:10:00|34513.2|34510.8|34521.2|34518.8|34527.2|34524.8|34508.2|34505.8|1016
1694200500000|2023-09-08 19:15:00|34520.7|34518.3|34509.2|34506.8|34522.2|34519.8|34507.2|34504.8|602
1694200800000|2023-09-08 19:20:00|34509.7|34507.3|34514.7|34512.3|34519.7|34517.3|34498.2|34495.8|899
1694201100000|2023-09-08 19:25:00|34514.2|34511.8|34503.7|34501.3|34519.2|34516.8|34496.2|34493.8|1015
1694201400000|2023-09-08 19:30:00|34504.7|34502.3|34526.7|34524.3|34530.7|34528.3|34494.2|34491.8|997
1694201700000|2023-09-08 19:35:00|34527.2|34524.8|34535.7|34533.3|34536.2|34533.8|34518.2|34515.8|875
1694202000000|2023-09-08 19:40:00|34536.9|34534.5|34546.9|34544.5|34547.9|34545.5|34528.9|34526.5|813
1694202300000|2023-09-08 19:45:00|34547.4|34545|34544.9|34542.5|34557.4|34555|34542.9|34540.5|840
1694202600000|2023-09-08 19:50:00|34545.4|34543|34544.4|34542|34549.9|34547.5|34527.4|34525|1189
1694202900000|2023-09-08 19:55:00|34543.9|34541.5|34578.4|34576|34589.4|34587|34541.9|34539.5|4973
1694203200000|2023-09-08 20:00:00|34579.6|34574.8|34582.1|34577.3|34584.6|34579.8|34565.1|34560.3|2136
1694203500000|2023-09-08 20:05:00|34582.6|34577.8|34593.6|34588.8|34597.6|34592.8|34581.1|34576.3|685
1694203800000|2023-09-08 20:10:00|34594.1|34589.3|34596.1|34591.3|34599.6|34594.8|34585.6|34580.8|560
1694204100000|2023-09-08 20:15:00|34596.6|34591.8|34598.6|34593.8|34598.6|34593.8|34591.6|34586.8|151
1694204400000|2023-09-08 20:20:00|34598.1|34593.3|34603.6|34598.8|34605.1|34600.3|34594.6|34589.8|196
1694204700000|2023-09-08 20:25:00|34603.1|34598.3|34600.6|34595.8|34605.1|34600.3|34599.6|34594.8|111
1694205000000|2023-09-08 20:30:00|34600.1|34595.3|34595.1|34590.3|34602.1|34597.3|34594.1|34589.3|185
1694205300000|2023-09-08 20:35:00|34594.6|34589.8|34596.6|34591.8|34600.1|34595.3|34594.1|34589.3|50
1694205600000|2023-09-08 20:40:00|34597.1|34592.3|34593.6|34588.8|34598.1|34593.3|34592.6|34587.8|35
1694205900000|2023-09-08 20:45:00|34594.1|34589.3|34591.6|34586.8|34596.6|34591.8|34590.6|34585.8|71
1694206200000|2023-09-08 20:50:00|34592.1|34587.3|34586.1|34581.3|34592.6|34587.8|34586.1|34581.3|134
1694206500000|2023-09-08 20:55:00|34586.6|34581.8|34580.4|34570.6|34587.1|34582.3|34576.6|34570.6|206
1694383200000|2023-09-10 22:00:00|34602.1|34597.3|34586.6|34581.8|34603.1|34598.3|34583.1|34578.3|70
1694383500000|2023-09-10 22:05:00|34586.1|34581.3|34584.1|34579.3|34586.1|34581.3|34577.6|34572.8|112
1694383800000|2023-09-10 22:10:00|34583.6|34578.8|34581.6|34576.8|34584.1|34579.3|34580.6|34575.8|31
1694384100000|2023-09-10 22:15:00|34582.1|34577.3|34574.1|34569.3|34582.1|34577.3|34573.1|34568.3|58
1694384400000|2023-09-10 22:20:00|34574.6|34569.8|34581.1|34576.3|34582.6|34577.8|34574.6|34569.8|61
1694384700000|2023-09-10 22:25:00|34581.6|34576.8|34580.1|34575.3|34582.1|34577.3|34579.1|34574.3|31
1694385000000|2023-09-10 22:30:00|34580.6|34575.8|34586.1|34581.3|34587.1|34582.3|34579.6|34574.8|30
1694385300000|2023-09-10 22:35:00|34586.6|34581.8|34589.1|34584.3|34589.6|34584.8|34583.1|34578.3|18
1694385600000|2023-09-10 22:40:00|34588.6|34583.8|34587.1|34582.3|34591.6|34586.8|34586.1|34581.3|31
1694385900000|2023-09-10 22:45:00|34587.6|34582.8|34588.6|34583.8|34590.6|34585.8|34586.1|34581.3|10
1694386200000|2023-09-10 22:50:00|34589.1|34584.3|34589.6|34584.8|34591.1|34586.3|34587.6|34582.8|10
1694386500000|2023-09-10 22:55:00|34590.1|34585.3|34592.1|34587.3|34593.1|34588.3|34588.6|34583.8|15
1694386800000|2023-09-10 23:00:00|34592.6|34587.8|34586.1|34581.3|34593.1|34588.3|34586.1|34581.3|14
1694387100000|2023-09-10 23:05:00|34585.6|34580.8|34582.1|34577.3|34587.1|34582.3|34582.1|34577.3|23
1694387400000|2023-09-10 23:10:00|34582.6|34577.8|34585.6|34580.8|34588.6|34583.8|34582.1|34577.3|16
1694387700000|2023-09-10 23:15:00|34585.1|34580.3|34587.1|34582.3|34587.6|34582.8|34583.6|34578.8|17
1694388000000|2023-09-10 23:20:00|34587.6|34582.8|34590.6|34585.8|34592.1|34587.3|34586.6|34581.8|11
1694388300000|2023-09-10 23:25:00|34591.1|34586.3|34597.1|34592.3|34597.1|34592.3|34590.1|34585.3|30
1694388600000|2023-09-10 23:30:00|34596.1|34591.3|34593.6|34588.8|34596.1|34591.3|34593.1|34588.3|12
1694388900000|2023-09-10 23:35:00|34594.1|34589.3|34597.6|34592.8|34598.6|34593.8|34591.1|34586.3|19
1694389200000|2023-09-10 23:40:00|34596.6|34591.8|34593.6|34588.8|34597.1|34592.3|34592.1|34587.3|32
1694389500000|2023-09-10 23:45:00|34594.1|34589.3|34598.1|34593.3|34600.1|34595.3|34594.1|34589.3|19
1694389800000|2023-09-10 23:50:00|34598.6|34593.8|34597.1|34592.3|34601.1|34596.3|34595.1|34590.3|13
1694390100000|2023-09-10 23:55:00|34596.6|34591.8|34604.6|34599.8|34606.1|34601.3|34596.6|34591.8|50
1694390400000|2023-09-11 00:00:00|34605.1|34600.3|34611.6|34606.8|34617.1|34612.3|34602.1|34597.3|220
1694390700000|2023-09-11 00:05:00|34611.1|34606.3|34589.6|34584.8|34612.6|34607.8|34587.1|34582.3|36
1694391000000|2023-09-11 00:10:00|34590.1|34585.3|34587.1|34582.3|34595.1|34590.3|34581.6|34576.8|27
1694391300000|2023-09-11 00:15:00|34587.6|34582.8|34588.1|34583.3|34589.1|34584.3|34582.1|34577.3|48
1694391600000|2023-09-11 00:20:00|34588.6|34583.8|34596.1|34591.3|34597.6|34592.8|34587.1|34582.3|22
1694391900000|2023-09-11 00:25:00|34596.6|34591.8|34591.1|34586.3|34599.1|34594.3|34589.1|34584.3|19
1694392200000|2023-09-11 00:30:00|34590.6|34585.8|34593.1|34588.3|34595.6|34590.8|34586.1|34581.3|111
1694392500000|2023-09-11 00:35:00|34592.6|34587.8|34594.6|34589.8|34600.6|34595.8|34591.6|34586.8|72
1694392800000|2023-09-11 00:40:00|34595.1|34590.3|34593.1|34588.3|34598.1|34593.3|34593.1|34588.3|14
1694393100000|2023-09-11 00:45:00|34593.6|34588.8|34592.1|34587.3|34596.1|34591.3|34591.6|34586.8|39
1694393400000|2023-09-11 00:50:00|34592.6|34587.8|34584.1|34579.3|34593.1|34588.3|34582.6|34577.8|45
1694393700000|2023-09-11 00:55:00|34584.6|34579.8|34582.1|34577.3|34585.1|34580.3|34578.6|34573.8|48
1694394000000|2023-09-11 01:00:00|34581.6|34576.8|34582.1|34577.3|34587.6|34582.8|34578.1|34573.3|31
1694394300000|2023-09-11 01:05:00|34581.6|34576.8|34586.6|34581.8|34586.6|34581.8|34578.1|34573.3|19
1694394600000|2023-09-11 01:10:00|34586.1|34581.3|34587.6|34582.8|34592.1|34587.3|34585.1|34580.3|27
1694394900000|2023-09-11 01:15:00|34588.1|34583.3|34586.6|34581.8|34593.1|34588.3|34582.6|34577.8|24
1694395200000|2023-09-11 01:20:00|34585.6|34580.8|34581.1|34576.3|34586.1|34581.3|34576.6|34571.8|30
1694395500000|2023-09-11 01:25:00|34581.6|34576.8|34577.6|34572.8|34581.6|34576.8|34577.1|34572.3|13
1694395800000|2023-09-11 01:30:00|34578.1|34573.3|34570.1|34565.3|34581.1|34576.3|34569.6|34564.8|42
1694396100000|2023-09-11 01:35:00|34570.6|34565.8|34580.6|34575.8|34585.6|34580.8|34565.6|34560.8|72
1694396400000|2023-09-11 01:40:00|34581.1|34576.3|34582.1|34577.3|34583.6|34578.8|34577.1|34572.3|22
1694396700000|2023-09-11 01:45:00|34581.6|34576.8|34592.6|34587.8|34595.1|34590.3|34581.1|34576.3|134
1694397000000|2023-09-11 01:50:00|34593.1|34588.3|34593.6|34588.8|34598.1|34593.3|34591.6|34586.8|59
1694397300000|2023-09-11 01:55:00|34594.1|34589.3|34596.1|34591.3|34596.1|34591.3|34585.6|34580.8|44
1694397600000|2023-09-11 02:00:00|34596.6|34591.8|34594.1|34589.3|34599.1|34594.3|34593.6|34588.8|10
1694397900000|2023-09-11 02:05:00|34594.6|34589.8|34593.1|34588.3|34597.1|34592.3|34593.1|34588.3|23
1694398200000|2023-09-11 02:10:00|34593.6|34588.8|34590.6|34585.8|34595.6|34590.8|34590.1|34585.3|15
1694398500000|2023-09-11 02:15:00|34591.1|34586.3|34582.1|34577.3|34593.1|34588.3|34581.1|34576.3|19
1694398800000|2023-09-11 02:20:00|34582.6|34577.8|34588.1|34583.3|34588.1|34583.3|34582.1|34577.3|25
1694399100000|2023-09-11 02:25:00|34588.6|34583.8|34599.1|34594.3|34602.1|34597.3|34588.1|34583.3|27
1694399400000|2023-09-11 02:30:00|34599.6|34594.8|34601.1|34596.3|34601.6|34596.8|34595.1|34590.3|22
1694399700000|2023-09-11 02:35:00|34600.6|34595.8|34598.1|34593.3|34601.6|34596.8|34594.6|34589.8|41
1694400000000|2023-09-11 02:40:00|34598.6|34593.8|34593.6|34588.8|34599.1|34594.3|34593.1|34588.3|18
1694400300000|2023-09-11 02:45:00|34594.6|34589.8|34595.1|34590.3|34595.6|34590.8|34590.1|34585.3|29
1694400600000|2023-09-11 02:50:00|34595.6|34590.8|34601.1|34596.3|34604.6|34599.8|34595.1|34590.3|28
1694400900000|2023-09-11 02:55:00|34601.6|34596.8|34601.1|34596.3|34602.6|34597.8|34598.1|34593.3|24
1694401200000|2023-09-11 03:00:00|34601.6|34596.8|34597.6|34592.8|34602.1|34597.3|34596.1|34591.3|48
1694401500000|2023-09-11 03:05:00|34598.1|34593.3|34600.6|34595.8|34602.6|34597.8|34596.6|34591.8|27
1694401800000|2023-09-11 03:10:00|34600.1|34595.3|34598.1|34593.3|34604.1|34599.3|34597.6|34592.8|23
1694402100000|2023-09-11 03:15:00|34598.6|34593.8|34591.1|34586.3|34600.1|34595.3|34591.1|34586.3|19
1694402400000|2023-09-11 03:20:00|34590.6|34585.8|34591.1|34586.3|34592.1|34587.3|34588.1|34583.3|27
1694402700000|2023-09-11 03:25:00|34590.6|34585.8|34594.1|34589.3|34596.1|34591.3|34590.1|34585.3|27
1694403000000|2023-09-11 03:30:00|34593.6|34588.8|34592.1|34587.3|34594.1|34589.3|34587.1|34582.3|20
1694403300000|2023-09-11 03:35:00|34592.6|34587.8|34600.6|34595.8|34602.1|34597.3|34592.1|34587.3|14
1694403600000|2023-09-11 03:40:00|34600.1|34595.3|34595.1|34590.3|34600.1|34595.3|34595.1|34590.3|15
1694403900000|2023-09-11 03:45:00|34595.6|34590.8|34592.1|34587.3|34596.6|34591.8|34592.1|34587.3|14
1694404200000|2023-09-11 03:50:00|34592.6|34587.8|34589.6|34584.8|34595.6|34590.8|34589.1|34584.3|15
1694404500000|2023-09-11 03:55:00|34590.1|34585.3|34591.6|34586.8|34592.1|34587.3|34590.1|34585.3|10
1694404800000|2023-09-11 04:00:00|34592.1|34587.3|34595.6|34590.8|34597.1|34592.3|34591.1|34586.3|20
1694405100000|2023-09-11 04:05:00|34595.1|34590.3|34598.1|34593.3|34599.1|34594.3|34594.6|34589.8|13
1694405400000|2023-09-11 04:10:00|34598.6|34593.8|34599.1|34594.3|34599.6|34594.8|34597.1|34592.3|26
1694405700000|2023-09-11 04:15:00|34599.6|34594.8|34599.1|34594.3|34602.6|34597.8|34594.6|34589.8|183
1694406000000|2023-09-11 04:20:00|34599.6|34594.8|34602.6|34597.8|34602.6|34597.8|34596.6|34591.8|97
1694406300000|2023-09-11 04:25:00|34603.1|34598.3|34605.1|34600.3|34606.6|34601.8|34602.6|34597.8|68
1694406600000|2023-09-11 04:30:00|34605.6|34600.8|34607.1|34602.3|34608.1|34603.3|34604.1|34599.3|17
1694406900000|2023-09-11 04:35:00|34607.6|34602.8|34613.6|34608.8|34617.6|34612.8|34607.1|34602.3|95
1694407200000|2023-09-11 04:40:00|34614.1|34609.3|34613.1|34608.3|34617.6|34612.8|34610.1|34605.3|53
1694407500000|2023-09-11 04:45:00|34613.6|34608.8|34617.1|34612.3|34618.6|34613.8|34613.1|34608.3|14
1694407800000|2023-09-11 04:50:00|34617.6|34612.8|34620.1|34615.3|34622.1|34617.3|34617.1|34612.3|18
1694408100000|2023-09-11 04:55:00|34620.6|34615.8|34624.1|34619.3|34625.6|34620.8|34619.1|34614.3|29
1694408400000|2023-09-11 05:00:00|34624.6|34619.8|34627.1|34622.3|34633.6|34628.8|34624.1|34619.3|160
1694408700000|2023-09-11 05:05:00|34626.6|34621.8|34622.1|34617.3|34628.1|34623.3|34619.6|34614.8|27
1694409000000|2023-09-11 05:10:00|34621.6|34616.8|34635.1|34630.3|34636.6|34631.8|34621.1|34616.3|40
1694409300000|2023-09-11 05:15:00|34635.6|34630.8|34636.1|34631.3|34637.1|34632.3|34631.1|34626.3|37
1694409600000|2023-09-11 05:20:00|34636.6|34631.8|34642.1|34637.3|34643.1|34638.3|34634.1|34629.3|122
1694409900000|2023-09-11 05:25:00|34641.6|34636.8|34641.1|34636.3|34644.1|34639.3|34635.6|34630.8|145
1694410200000|2023-09-11 05:30:00|34641.6|34636.8|34643.6|34638.8|34645.1|34640.3|34637.6|34632.8|111
1694410500000|2023-09-11 05:35:00|34644.1|34639.3|34637.1|34632.3|34644.6|34639.8|34635.6|34630.8|51
1694410800000|2023-09-11 05:40:00|34637.6|34632.8|34641.1|34636.3|34642.1|34637.3|34637.1|34632.3|31
1694411100000|2023-09-11 05:45:00|34641.6|34636.8|34647.6|34642.8|34649.1|34644.3|34641.1|34636.3|45
1694411400000|2023-09-11 05:50:00|34648.1|34643.3|34648.6|34643.8|34654.1|34649.3|34646.6|34641.8|47
1694411700000|2023-09-11 05:55:00|34648.1|34643.3|34655.1|34650.3|34656.6|34651.8|34646.1|34641.3|51
1694412000000|2023-09-11 06:00:00|34654.5|34650.9|34644.5|34640.9|34658|34654.4|34643.5|34639.9|109
1694412300000|2023-09-11 06:05:00|34645|34641.4|34652.5|34648.9|34656.5|34652.9|34645|34641.4|71
1694412600000|2023-09-11 06:10:00|34653|34649.4|34650|34646.4|34659|34655.4|34649.5|34645.9|46
1694412900000|2023-09-11 06:15:00|34650.5|34646.9|34647.5|34643.9|34653.5|34649.9|34644|34640.4|46
1694413200000|2023-09-11 06:20:00|34648|34644.4|34650.5|34646.9|34653|34649.4|34646.5|34642.9|21
1694413500000|2023-09-11 06:25:00|34650|34646.4|34654.5|34650.9|34655|34651.4|34646.5|34642.9|21
1694413800000|2023-09-11 06:30:00|34654|34650.4|34660.5|34656.9|34660.5|34656.9|34653.5|34649.9|45
1694414100000|2023-09-11 06:35:00|34660|34656.4|34658|34654.4|34662|34658.4|34658|34654.4|76
1694414400000|2023-09-11 06:40:00|34658.5|34654.9|34665.5|34661.9|34667|34663.4|34656.5|34652.9|62
1694414700000|2023-09-11 06:45:00|34665|34661.4|34658.5|34654.9|34666|34662.4|34657.5|34653.9|35
1694415000000|2023-09-11 06:50:00|34659|34655.4|34656.5|34652.9|34661|34657.4|34653.5|34649.9|30
1694415300000|2023-09-11 06:55:00|34656|34652.4|34661.5|34657.9|34665.5|34661.9|34656|34652.4|174
1694415600000|2023-09-11 07:00:00|34662.5|34658.9|34679.5|34675.9|34682.5|34678.9|34661.5|34657.9|198
1694415900000|2023-09-11 07:05:00|34680.5|34676.9|34690|34686.4|34694.5|34690.9|34676.5|34672.9|178
1694416200000|2023-09-11 07:10:00|34691.5|34687.9|34690|34686.4|34694|34690.4|34684.5|34680.9|229
1694416500000|2023-09-11 07:15:00|34690.5|34686.9|34702.5|34698.9|34703.5|34699.9|34687.5|34683.9|115
1694416800000|2023-09-11 07:20:00|34703|34699.4|34705.5|34701.9|34710.5|34706.9|34696|34692.4|223
1694417100000|2023-09-11 07:25:00|34705|34701.4|34708.5|34704.9|34710.5|34706.9|34700.5|34696.9|134
1694417400000|2023-09-11 07:30:00|34709|34705.4|34708.5|34704.9|34714|34710.4|34704|34700.4|197
1694417700000|2023-09-11 07:35:00|34709|34705.4|34710.5|34706.9|34715.5|34711.9|34707|34703.4|93
1694418000000|2023-09-11 07:40:00|34710|34706.4|34715.5|34711.9|34716|34712.4|34706.5|34702.9|104
1694418300000|2023-09-11 07:45:00|34716|34712.4|34713.5|34709.9|34718.5|34714.9|34708.5|34704.9|121
1694418600000|2023-09-11 07:50:00|34714|34710.4|34715.5|34711.9|34718.5|34714.9|34709|34705.4|101
1694418900000|2023-09-11 07:55:00|34716|34712.4|34707|34703.4|34718.5|34714.9|34703.5|34699.9|192
1694419200000|2023-09-11 08:00:00|34706.5|34702.9|34692.5|34688.9|34708.5|34704.9|34690|34686.4|257
1694419500000|2023-09-11 08:05:00|34692|34688.4|34674.5|34670.9|34692.5|34688.9|34670|34666.4|145
1694419800000|2023-09-11 08:10:00|34673.5|34669.9|34665.5|34661.9|34674|34670.4|34664.5|34660.9|158
1694420100000|2023-09-11 08:15:00|34664.5|34660.9|34667.5|34663.9|34668.5|34664.9|34657|34653.4|113
1694420400000|2023-09-11 08:20:00|34667|34663.4|34660.5|34656.9|34673|34669.4|34657|34653.4|271
1694420700000|2023-09-11 08:25:00|34661|34657.4|34666.5|34662.9|34670.5|34666.9|34658.5|34654.9|47
1694421000000|2023-09-11 08:30:00|34667|34663.4|34667|34663.4|34680|34676.4|34665|34661.4|105
1694421300000|2023-09-11 08:35:00|34668|34664.4|34660.5|34656.9|34670|34666.4|34653.5|34649.9|107
1694421600000|2023-09-11 08:40:00|34660|34656.4|34648|34644.4|34661|34657.4|34647|34643.4|120
1694421900000|2023-09-11 08:45:00|34646.5|34642.9|34646.5|34642.9|34649.5|34645.9|34645|34641.4|87
1694422200000|2023-09-11 08:50:00|34647|34643.4|34631.5|34627.9|34647|34643.4|34631|34627.4|98
1694422500000|2023-09-11 08:55:00|34631|34627.4|34637.5|34633.9|34639|34635.4|34630.5|34626.9|58
1694422800000|2023-09-11 09:00:00|34637|34633.4|34652.5|34648.9|34654.5|34650.9|34635.5|34631.9|83
1694423100000|2023-09-11 09:05:00|34653|34649.4|34661|34657.4|34662|34658.4|34652.5|34648.9|109
1694423400000|2023-09-11 09:10:00|34660.5|34656.9|34652.5|34648.9|34662.5|34658.9|34651|34647.4|48
1694423700000|2023-09-11 09:15:00|34652|34648.4|34659|34655.4|34664|34660.4|34645.5|34641.9|67
1694424000000|2023-09-11 09:20:00|34659.5|34655.9|34659|34655.4|34664|34660.4|34657.5|34653.9|48
1694424300000|2023-09-11 09:25:00|34659.5|34655.9|34666.5|34662.9|34675.5|34671.9|34659|34655.4|90
1694424600000|2023-09-11 09:30:00|34667|34663.4|34667|34663.4|34669.5|34665.9|34663.5|34659.9|57
1694424900000|2023-09-11 09:35:00|34667.5|34663.9|34669.5|34665.9|34676|34672.4|34664|34660.4|60
1694425200000|2023-09-11 09:40:00|34670|34666.4|34670|34666.4|34671|34667.4|34667|34663.4|118
1694425500000|2023-09-11 09:45:00|34669.5|34665.9|34665.5|34661.9|34670.5|34666.9|34664.5|34660.9|543
1694425800000|2023-09-11 09:50:00|34666|34662.4|34665.5|34661.9|34670.5|34666.9|34663|34659.4|214
1694426100000|2023-09-11 09:55:00|34666|34662.4|34668.5|34664.9|34670|34666.4|34663.5|34659.9|69
1694426400000|2023-09-11 10:00:00|34668|34664.4|34658.5|34654.9|34671|34667.4|34657|34653.4|64
1694426700000|2023-09-11 10:05:00|34659|34655.4|34661|34657.4|34664.5|34660.9|34655.5|34651.9|63
1694427000000|2023-09-11 10:10:00|34660.5|34656.9|34647.5|34643.9|34661.5|34657.9|34647.5|34643.9|58
1694427300000|2023-09-11 10:15:00|34647|34643.4|34644.5|34640.9|34650|34646.4|34642|34638.4|52
1694427600000|2023-09-11 10:20:00|34645|34641.4|34647|34643.4|34648.5|34644.9|34640|34636.4|66
1694427900000|2023-09-11 10:25:00|34647.5|34643.9|34654.5|34650.9|34658.5|34654.9|34647.5|34643.9|87
1694428200000|2023-09-11 10:30:00|34654|34650.4|34659|34655.4|34662|34658.4|34651.5|34647.9|178
1694428500000|2023-09-11 10:35:00|34658.5|34654.9|34653.5|34649.9|34660.5|34656.9|34651.5|34647.9|198
1694428800000|2023-09-11 10:40:00|34653|34649.4|34656|34652.4|34656|34652.4|34648|34644.4|53
1694429100000|2023-09-11 10:45:00|34655.5|34651.9|34662|34658.4|34662|34658.4|34654.5|34650.9|48
1694429400000|2023-09-11 10:50:00|34661.5|34657.9|34660|34656.4|34666|34662.4|34655|34651.4|64
1694429700000|2023-09-11 10:55:00|34659.5|34655.9|34674.5|34670.9|34676.5|34672.9|34656|34652.4|81
1694430000000|2023-09-11 11:00:00|34672|34668.4|34668|34664.4|34677.5|34673.9|34664.5|34660.9|161
1694430300000|2023-09-11 11:05:00|34667|34663.4|34666.5|34662.9|34672.5|34668.9|34658.5|34654.9|88
1694430600000|2023-09-11 11:10:00|34666|34662.4|34653.5|34649.9|34667.5|34663.9|34653|34649.4|53
1694430900000|2023-09-11 11:15:00|34653|34649.4|34665|34661.4|34667.5|34663.9|34651|34647.4|86
1694431200000|2023-09-11 11:20:00|34665.5|34661.9|34655.5|34651.9|34665.5|34661.9|34651.5|34647.9|166
1694431500000|2023-09-11 11:25:00|34655|34651.4|34655|34651.4|34657|34653.4|34653|34649.4|104
1694431800000|2023-09-11 11:30:00|34655.5|34651.9|34643.5|34639.9|34658.5|34654.9|34638|34634.4|165
1694432100000|2023-09-11 11:35:00|34644|34640.4|34650.5|34646.9|34652.5|34648.9|34641.5|34637.9|126
1694432400000|2023-09-11 11:40:00|34650|34646.4|34636|34632.4|34654|34650.4|34635|34631.4|88
1694432700000|2023-09-11 11:45:00|34635.5|34631.9|34647.5|34643.9|34650|34646.4|34630.5|34626.9|106
1694433000000|2023-09-11 11:50:00|34648|34644.4|34626.5|34622.9|34648.5|34644.9|34626|34622.4|226
1694433300000|2023-09-11 11:55:00|34626|34622.4|34620.5|34616.9|34626|34622.4|34617|34613.4|105
1694433600000|2023-09-11 12:00:00|34621|34617.4|34626.5|34622.9|34627.5|34623.9|34605.5|34601.9|219
1694433900000|2023-09-11 12:05:00|34627|34623.4|34641.5|34637.9|34643|34639.4|34624.5|34620.9|139
1694434200000|2023-09-11 12:10:00|34642|34638.4|34656.5|34652.9|34656.5|34652.9|34641|34637.4|146
1694434500000|2023-09-11 12:15:00|34657|34653.4|34661|34657.4|34662.5|34658.9|34653.5|34649.9|126
1694434800000|2023-09-11 12:20:00|34660.5|34656.9|34662.5|34658.9|34669|34665.4|34656.5|34652.9|147
1694435100000|2023-09-11 12:25:00|34662|34658.4|34665.5|34661.9|34668.5|34664.9|34661.5|34657.9|111
1694435400000|2023-09-11 12:30:00|34665|34661.4|34652|34648.4|34668|34664.4|34648.5|34644.9|168
1694435700000|2023-09-11 12:35:00|34654.5|34650.9|34660.5|34656.9|34665|34661.4|34653.5|34649.9|117
1694436000000|2023-09-11 12:40:00|34660|34656.4|34657|34653.4|34660|34656.4|34647|34643.4|69
1694436300000|2023-09-11 12:45:00|34656.5|34652.9|34653|34649.4|34657.5|34653.9|34649.5|34645.9|62
1694436600000|2023-09-11 12:50:00|34653.5|34649.9|34655.5|34651.9|34658.5|34654.9|34650.5|34646.9|326
1694436900000|2023-09-11 12:55:00|34655|34651.4|34669.5|34665.9|34673.5|34669.9|34654|34650.4|207
1694437200000|2023-09-11 13:00:00|34671|34667.4|34691.5|34687.9|34692|34688.4|34670|34666.4|484
1694437500000|2023-09-11 13:05:00|34692|34688.4|34690.5|34686.9|34695|34691.4|34689.5|34685.9|172
1694437800000|2023-09-11 13:10:00|34691|34687.4|34680.5|34676.9|34703|34699.4|34679|34675.4|301
1694438100000|2023-09-11 13:15:00|34680|34676.4|34677|34673.4|34685|34681.4|34675|34671.4|85
1694438400000|2023-09-11 13:20:00|34676.5|34672.9|34682.5|34678.9|34685|34681.4|34670.5|34666.9|374
1694438700000|2023-09-11 13:25:00|34683|34679.4|34729|34725.4|34729|34725.4|34682|34678.4|1065
1694439000000|2023-09-11 13:30:00|34728.4|34726|34769.7|34767.3|34780.4|34778|34727.9|34725.5|5064
1694439300000|2023-09-11 13:35:00|34770.7|34768.3|34738.5|34736.1|34787|34784.6|34737|34734.6|2684
1694439600000|2023-09-11 13:40:00|34738|34735.6|34740.5|34738.1|34749|34746.6|34731|34728.6|1742
1694439900000|2023-09-11 13:45:00|34741|34738.6|34713.3|34710.9|34742.5|34740.1|34710.8|34708.4|1878
1694440200000|2023-09-11 13:50:00|34713.8|34711.4|34689.3|34686.9|34713.8|34711.4|34686.8|34684.4|2167
1694440500000|2023-09-11 13:55:00|34689.8|34687.4|34663.8|34661.4|34705.3|34702.9|34658.8|34656.4|1129
1694440800000|2023-09-11 14:00:00|34664.8|34662.4|34614.8|34612.4|34667.3|34664.9|34614.8|34612.4|1314
1694441100000|2023-09-11 14:05:00|34614.3|34611.9|34641.8|34639.4|34642.3|34639.9|34606.3|34603.9|849
1694441400000|2023-09-11 14:10:00|34642.8|34640.4|34657.8|34655.4|34660.3|34657.9|34636.3|34633.9|2754
1694441700000|2023-09-11 14:15:00|34657.3|34654.9|34681.3|34678.9|34684.8|34682.4|34647.8|34645.4|1665
1694442000000|2023-09-11 14:20:00|34681.8|34679.4|34702.9|34700.5|34707.4|34705|34675.6|34673.2|1624
1694442300000|2023-09-11 14:25:00|34700.9|34698.5|34717.9|34715.5|34724.4|34722|34697.4|34695|995
1694442600000|2023-09-11 14:30:00|34718.4|34716|34664.9|34662.5|34719.9|34717.5|34664.4|34662|1106
1694442900000|2023-09-11 14:35:00|34664.4|34662|34640.9|34638.5|34666.4|34664|34634.9|34632.5|1531
1694443200000|2023-09-11 14:40:00|34640.4|34638|34652.4|34650|34663.4|34661|34631.9|34629.5|1356
1694443500000|2023-09-11 14:45:00|34651.9|34649.5|34660.4|34658|34665.4|34663|34646.9|34644.5|626
1694443800000|2023-09-11 14:50:00|34660.9|34658.5|34653.9|34651.5|34678.4|34676|34653.9|34651.5|701
1694444100000|2023-09-11 14:55:00|34653.4|34651|34633.9|34631.5|34658.9|34656.5|34620.9|34618.5|610
1694444400000|2023-09-11 15:00:00|34632.9|34630.5|34617.9|34615.5|34632.9|34630.5|34597.9|34595.5|1467
1694444700000|2023-09-11 15:05:00|34618.4|34616|34604.9|34602.5|34630.4|34628|34604.4|34602|873
1694445000000|2023-09-11 15:10:00|34604.4|34602|34610.9|34608.5|34610.9|34608.5|34595.4|34593|874
1694445300000|2023-09-11 15:15:00|34610.4|34608|34609.9|34607.5|34611.9|34609.5|34596.9|34594.5|979
1694445600000|2023-09-11 15:20:00|34608.9|34606.5|34618.4|34616|34623.4|34621|34597.4|34595|727
1694445900000|2023-09-11 15:25:00|34617.4|34615|34626.4|34624|34641.4|34639|34614.9|34612.5|929
1694446200000|2023-09-11 15:30:00|34625.9|34623.5|34611.9|34609.5|34626.9|34624.5|34607.4|34605|954
1694446500000|2023-09-11 15:35:00|34611.4|34609|34617.9|34615.5|34624.9|34622.5|34603.9|34601.5|360
1694446800000|2023-09-11 15:40:00|34616.7|34614.3|34589.2|34586.8|34619.7|34617.3|34578.7|34576.3|903
1694447100000|2023-09-11 15:45:00|34588.7|34586.3|34588.7|34586.3|34595.2|34592.8|34580.7|34578.3|847
1694447400000|2023-09-11 15:50:00|34589.2|34586.8|34595.2|34592.8|34602.7|34600.3|34580.2|34577.8|649
1694447700000|2023-09-11 15:55:00|34595.7|34593.3|34594.7|34592.3|34601.2|34598.8|34587.7|34585.3|232
1694448000000|2023-09-11 16:00:00|34595.7|34593.3|34605.7|34603.3|34612.2|34609.8|34589.7|34587.3|981
1694448300000|2023-09-11 16:05:00|34604.7|34602.3|34632.7|34630.3|34640.2|34637.8|34598.2|34595.8|650
1694448600000|2023-09-11 16:10:00|34633.2|34630.8|34643.7|34641.3|34648.2|34645.8|34628.7|34626.3|654
1694448900000|2023-09-11 16:15:00|34644.2|34641.8|34635.2|34632.8|34651.2|34648.8|34632.2|34629.8|398
1694449200000|2023-09-11 16:20:00|34635.7|34633.3|34629.7|34627.3|34637.7|34635.3|34623.7|34621.3|342
1694449500000|2023-09-11 16:25:00|34629.2|34626.8|34657.2|34654.8|34662.7|34660.3|34628.2|34625.8|1471
1694449800000|2023-09-11 16:30:00|34657.7|34655.3|34658.7|34656.3|34665.7|34663.3|34643.2|34640.8|384
1694450100000|2023-09-11 16:35:00|34659.2|34656.8|34652.2|34649.8|34660.7|34658.3|34645.7|34643.3|321
1694450400000|2023-09-11 16:40:00|34651.7|34649.3|34657.7|34655.3|34659.2|34656.8|34643.2|34640.8|838
1694450700000|2023-09-11 16:45:00|34657.2|34654.8|34662.2|34659.8|34664.2|34661.8|34653.2|34650.8|253
1694451000000|2023-09-11 16:50:00|34661.7|34659.3|34664.7|34662.3|34668.7|34666.3|34648.2|34645.8|289
1694451300000|2023-09-11 16:55:00|34665.2|34662.8|34668.7|34666.3|34671.2|34668.8|34661.2|34658.8|412
1694451600000|2023-09-11 17:00:00|34669.2|34666.8|34660.6|34658.2|34669.7|34667.3|34649.6|34647.2|471
1694451900000|2023-09-11 17:05:00|34661.1|34658.7|34657.1|34654.7|34664.6|34662.2|34647.6|34645.2|333
1694452200000|2023-09-11 17:10:00|34657.6|34655.2|34654.1|34651.7|34658.6|34656.2|34647.6|34645.2|1172
1694452500000|2023-09-11 17:15:00|34654.6|34652.2|34665.6|34663.2|34665.6|34663.2|34649.6|34647.2|329
1694452800000|2023-09-11 17:20:00|34666.1|34663.7|34674.1|34671.7|34675.6|34673.2|34663.6|34661.2|449
1694453100000|2023-09-11 17:25:00|34674.6|34672.2|34680.6|34678.2|34683.1|34680.7|34670.1|34667.7|758
1694453400000|2023-09-11 17:30:00|34681.6|34679.2|34686.6|34684.2|34687.6|34685.2|34671.6|34669.2|305
1694453700000|2023-09-11 17:35:00|34687.6|34685.2|34696.1|34693.7|34698.1|34695.7|34681.6|34679.2|486
1694454000000|2023-09-11 17:40:00|34695.6|34693.2|34673.6|34671.2|34697.1|34694.7|34673.1|34670.7|1456
1694454300000|2023-09-11 17:45:00|34673.1|34670.7|34666.6|34664.2|34678.6|34676.2|34666.1|34663.7|624
1694454600000|2023-09-11 17:50:00|34667.1|34664.7|34668.1|34665.7|34672.6|34670.2|34662.6|34660.2|419
1694454900000|2023-09-11 17:55:00|34667.6|34665.2|34674.1|34671.7|34675.1|34672.7|34661.1|34658.7|785
1694455200000|2023-09-11 18:00:00|34674.6|34672.2|34663.6|34661.2|34676.1|34673.7|34662.6|34660.2|1176
1694455500000|2023-09-11 18:05:00|34664.1|34661.7|34670.1|34667.7|34673.6|34671.2|34660.6|34658.2|842
1694455800000|2023-09-11 18:10:00|34669.6|34667.2|34685.6|34683.2|34688.1|34685.7|34665.6|34663.2|911
1694456100000|2023-09-11 18:15:00|34685.1|34682.7|34690.6|34688.2|34690.6|34688.2|34677.6|34675.2|146
1694456400000|2023-09-11 18:20:00|34690.1|34687.7|34678|34675.6|34691.6|34689.2|34674.5|34672.1|1055
1694456700000|2023-09-11 18:25:00|34678.5|34676.1|34679|34676.6|34680|34677.6|34669|34666.6|213
1694457000000|2023-09-11 18:30:00|34679.5|34677.1|34681.5|34679.1|34687|34684.6|34676.5|34674.1|328
1694457300000|2023-09-11 18:35:00|34682|34679.6|34685.5|34683.1|34691|34688.6|34679|34676.6|566
1694457600000|2023-09-11 18:40:00|34685|34682.6|34683|34680.6|34686|34683.6|34674|34671.6|237
1694457900000|2023-09-11 18:45:00|34682.5|34680.1|34685|34682.6|34688|34685.6|34675|34672.6|400
1694458200000|2023-09-11 18:50:00|34685.5|34683.1|34680.5|34678.1|34688.5|34686.1|34676.5|34674.1|179
1694458500000|2023-09-11 18:55:00|34680|34677.6|34677|34674.6|34681.5|34679.1|34668.5|34666.1|196
1694458800000|2023-09-11 19:00:00|34677.5|34675.1|34674.5|34672.1|34679.5|34677.1|34668.5|34666.1|138
1694459100000|2023-09-11 19:05:00|34675|34672.6|34672|34669.6|34676.5|34674.1|34667|34664.6|791
1694459400000|2023-09-11 19:10:00|34672.5|34670.1|34658.5|34656.1|34674|34671.6|34655.5|34653.1|445
1694459700000|2023-09-11 19:15:00|34658|34655.6|34651|34648.6|34658.5|34656.1|34647|34644.6|620
1694460000000|2023-09-11 19:20:00|34651.5|34649.1|34673.5|34671.1|34673.5|34671.1|34650|34647.6|321
1694460300000|2023-09-11 19:25:00|34673|34670.6|34667|34664.6|34680|34677.6|34662.5|34660.1|349
1694460600000|2023-09-11 19:30:00|34666|34663.6|34664|34661.6|34666.5|34664.1|34653.5|34651.1|243
1694460900000|2023-09-11 19:35:00|34663.5|34661.1|34662.5|34660.1|34664.5|34662.1|34654|34651.6|184
1694461200000|2023-09-11 19:40:00|34663.1|34660.7|34654.6|34652.2|34667.1|34664.7|34650.6|34648.2|296
1694461500000|2023-09-11 19:45:00|34652.6|34650.2|34644.1|34641.7|34653.1|34650.7|34638.6|34636.2|837
1694461800000|2023-09-11 19:50:00|34644.6|34642.2|34643.1|34640.7|34647.6|34645.2|34631.1|34628.7|529
1694462100000|2023-09-11 19:55:00|34642.6|34640.2|34664.1|34661.7|34668.1|34665.7|34633.6|34631.2|1570
1694462400000|2023-09-11 20:00:00|34665.3|34660.5|34667.8|34663|34669.8|34665|34657.8|34653|350
1694462700000|2023-09-11 20:05:00|34667.3|34662.5|34667.8|34663|34668.8|34664|34662.3|34657.5|92
1694463000000|2023-09-11 20:10:00|34667.3|34662.5|34666.8|34662|34670.3|34665.5|34660.8|34656|277
1694463300000|2023-09-11 20:15:00|34666.3|34661.5|34665.3|34660.5|34669.3|34664.5|34664.3|34659.5|26
1694463600000|2023-09-11 20:20:00|34664.8|34660|34665.3|34660.5|34666.8|34662|34661.8|34657|16
1694463900000|2023-09-11 20:25:00|34664.8|34660|34665.3|34660.5|34665.8|34661|34663.8|34659|23
1694464200000|2023-09-11 20:30:00|34664.8|34660|34665.3|34660.5|34666.8|34662|34662.8|34658|26
1694464500000|2023-09-11 20:35:00|34664.8|34660|34662.3|34657.5|34665.3|34660.5|34661.8|34657|5
1694464800000|2023-09-11 20:40:00|34662.8|34658|34659.3|34654.5|34663.3|34658.5|34658.3|34653.5|54
1694465100000|2023-09-11 20:45:00|34658.8|34654|34658.3|34653.5|34659.8|34655|34655.8|34651|55
1694465400000|2023-09-11 20:50:00|34658.8|34654|34656.3|34651.5|34659.8|34655|34656.3|34651.5|26
1694465700000|2023-09-11 20:55:00|34656.8|34652|34662|34652.2|34662.8|34658|34655.3|34649.1|106
1694466000000|2023-09-11 21:00:00|34662.1|34652.3|34662.7|34652.9|34663.6|34653.8|34661.7|34651.9|0
1694466300000|2023-09-11 21:05:00|34662.2|34652.4|34662.5|34652.7|34663.3|34653.5|34661.9|34652.1|0
1694466600000|2023-09-11 21:10:00|34663|34653.2|34661.9|34652.1|34663.3|34653.5|34661.9|34652.1|0
1694466900000|2023-09-11 21:15:00|34661.8|34652|34661.6|34651.8|34661.8|34652|34661.3|34651.5|0
1694467500000|2023-09-11 21:25:00|34661.7|34651.9|34658.7|34648.9|34661.7|34651.9|34657.4|34647.6|0
1694467800000|2023-09-11 21:30:00|34658.5|34648.7|34657.9|34648.1|34659|34649.2|34657.9|34648.1|0
1694468100000|2023-09-11 21:35:00|34657.3|34647.5|34657.9|34648.1|34659.9|34650.1|34656.8|34647|0
1694468400000|2023-09-11 21:40:00|34657.3|34647.5|34655.9|34646.1|34657.8|34648|34655|34645.2|0
1694468700000|2023-09-11 21:45:00|34655.3|34645.5|34654.1|34644.3|34655.7|34645.9|34653.2|34643.4|0
1694469000000|2023-09-11 21:50:00|34653.2|34643.4|34651.4|34641.6|34655.8|34646|34650.1|34640.3|0
1694469300000|2023-09-11 21:55:00|34651.6|34641.8|34654.4|34644.6|34656.1|34646.3|34649.7|34639.9|0
1694469600000|2023-09-11 22:00:00|34655.6|34645.8|34652.8|34648|34655.6|34649.5|34647.8|34640.3|40
1694469900000|2023-09-11 22:05:00|34653.3|34648.5|34656.3|34651.5|34664.3|34659.5|34652.3|34647.5|67
1694470200000|2023-09-11 22:10:00|34656.8|34652|34648.3|34643.5|34657.8|34653|34648.3|34643.5|24
1694470500000|2023-09-11 22:15:00|34648.8|34644|34650.3|34645.5|34652.3|34647.5|34641.8|34637|36
1694470800000|2023-09-11 22:20:00|34649.8|34645|34650.3|34645.5|34651.8|34647|34648.8|34644|6
1694471100000|2023-09-11 22:25:00|34650.8|34646|34650.3|34645.5|34651.3|34646.5|34649.3|34644.5|16
1694471400000|2023-09-11 22:30:00|34651.3|34646.5|34651.3|34646.5|34652.3|34647.5|34650.8|34646|3
1694471700000|2023-09-11 22:35:00|34650.8|34646|34642.3|34637.5|34651.3|34646.5|34641.8|34637|9
1694472000000|2023-09-11 22:40:00|34642.8|34638|34646.3|34641.5|34648.3|34643.5|34642.8|34638|7
1694472300000|2023-09-11 22:45:00|34645.8|34641|34644.8|34640|34646.3|34641.5|34644.3|34639.5|5
1694472600000|2023-09-11 22:50:00|34645.3|34640.5|34644.3|34639.5|34646.3|34641.5|34643.3|34638.5|4
1694472900000|2023-09-11 22:55:00|34643.8|34639|34646.3|34641.5|34648.8|34644|34642.3|34637.5|15
1694473200000|2023-09-11 23:00:00|34645.8|34641|34651.3|34646.5|34652.8|34648|34645.3|34640.5|102
1694473500000|2023-09-11 23:05:00|34652.3|34647.5|34652.3|34647.5|34655.3|34650.5|34651.3|34646.5|10
1694473800000|2023-09-11 23:10:00|34652.8|34648|34651.8|34647|34652.8|34648|34650.8|34646|6
1694474100000|2023-09-11 23:15:00|34651.3|34646.5|34652.3|34647.5|34653.3|34648.5|34650.3|34645.5|6
1694474400000|2023-09-11 23:20:00|34652.8|34648|34652.3|34647.5|34654.3|34649.5|34650.8|34646|2
1694474700000|2023-09-11 23:25:00|34651.8|34647|34654.3|34649.5|34656.8|34652|34651.3|34646.5|9
1694475000000|2023-09-11 23:30:00|34653.8|34649|34651.8|34647|34657.8|34653|34651.3|34646.5|16
1694475300000|2023-09-11 23:35:00|34652.3|34647.5|34651.3|34646.5|34652.3|34647.5|34650.8|34646|0
1694475600000|2023-09-11 23:40:00|34650.8|34646|34644.8|34640|34651.3|34646.5|34644.3|34639.5|4
1694475900000|2023-09-11 23:45:00|34644.3|34639.5|34647.3|34642.5|34647.3|34642.5|34642.3|34637.5|12
1694476200000|2023-09-11 23:50:00|34647.8|34643|34651.3|34646.5|34654.3|34649.5|34646.3|34641.5|6
1694476500000|2023-09-11 23:55:00|34650.8|34646|34649.3|34644.5|34651.8|34647|34646.8|34642|5
1694476800000|2023-09-12 00:00:00|34648.8|34644|34642.8|34638|34651.3|34646.5|34642.8|34638|24
1694477100000|2023-09-12 00:05:00|34641.8|34637|34639.3|34634.5|34646.3|34641.5|34631.8|34627|164
1694477400000|2023-09-12 00:10:00|34638.3|34633.5|34632.3|34627.5|34640.3|34635.5|34631.3|34626.5|27
1694477700000|2023-09-12 00:15:00|34631.8|34627|34637.3|34632.5|34637.3|34632.5|34628.3|34623.5|122
1694478000000|2023-09-12 00:20:00|34636.8|34632|34635.3|34630.5|34639.3|34634.5|34634.3|34629.5|10
1694478300000|2023-09-12 00:25:00|34634.8|34630|34633.8|34629|34635.3|34630.5|34632.8|34628|46
1694478600000|2023-09-12 00:30:00|34633.3|34628.5|34631.3|34626.5|34633.3|34628.5|34626.8|34622|45
1694478900000|2023-09-12 00:35:00|34630.8|34626|34628.8|34624|34634.3|34629.5|34628.8|34624|14
1694479200000|2023-09-12 00:40:00|34629.3|34624.5|34631.3|34626.5|34631.8|34627|34627.8|34623|15
1694479500000|2023-09-12 00:45:00|34630.8|34626|34628.8|34624|34632.3|34627.5|34627.3|34622.5|13
1694479800000|2023-09-12 00:50:00|34629.3|34624.5|34633.3|34628.5|34634.3|34629.5|34628.8|34624|37
1694480100000|2023-09-12 00:55:00|34632.8|34628|34630.8|34626|34633.8|34629|34628.3|34623.5|13
1694480400000|2023-09-12 01:00:00|34630.3|34625.5|34627.8|34623|34631.8|34627|34626.8|34622|31
1694480700000|2023-09-12 01:05:00|34628.8|34624|34626.8|34622|34628.8|34624|34624.3|34619.5|36
1694481000000|2023-09-12 01:10:00|34626.3|34621.5|34635.3|34630.5|34646.3|34641.5|34625.8|34621|81
1694481300000|2023-09-12 01:15:00|34634.8|34630|34629.8|34625|34634.8|34630|34624.8|34620|154
1694481600000|2023-09-12 01:20:00|34630.3|34625.5|34627.3|34622.5|34633.3|34628.5|34627.3|34622.5|11
1694481900000|2023-09-12 01:25:00|34626.8|34622|34629.3|34624.5|34629.3|34624.5|34623.3|34618.5|17
1694482200000|2023-09-12 01:30:00|34628.3|34623.5|34620.3|34615.5|34628.3|34623.5|34616.3|34611.5|79
1694482500000|2023-09-12 01:35:00|34620.8|34616|34618.3|34613.5|34622.3|34617.5|34617.3|34612.5|14
1694482800000|2023-09-12 01:40:00|34618.8|34614|34619.3|34614.5|34623.3|34618.5|34613.3|34608.5|15
1694483100000|2023-09-12 01:45:00|34618.8|34614|34621.3|34616.5|34624.8|34620|34618.3|34613.5|15
1694483400000|2023-09-12 01:50:00|34620.8|34616|34619.3|34614.5|34622.3|34617.5|34615.8|34611|10
1694483700000|2023-09-12 01:55:00|34619.8|34615|34627.3|34622.5|34628.3|34623.5|34618.3|34613.5|59
1694484000000|2023-09-12 02:00:00|34626.8|34622|34624.3|34619.5|34627.3|34622.5|34622.3|34617.5|29
1694484300000|2023-09-12 02:05:00|34624.8|34620|34632.3|34627.5|34634.8|34630|34624.8|34620|27
1694484600000|2023-09-12 02:10:00|34632.8|34628|34632.3|34627.5|34637.3|34632.5|34631.8|34627|55
1694484900000|2023-09-12 02:15:00|34631.8|34627|34638.3|34633.5|34638.8|34634|34630.3|34625.5|27
1694485200000|2023-09-12 02:20:00|34637.8|34633|34638.3|34633.5|34640.3|34635.5|34636.3|34631.5|7
1694485500000|2023-09-12 02:25:00|34638.8|34634|34642.3|34637.5|34643.8|34639|34637.8|34633|30
1694485800000|2023-09-12 02:30:00|34641.8|34637|34641.3|34636.5|34642.8|34638|34637.8|34633|13
1694486100000|2023-09-12 02:35:00|34640.8|34636|34645.3|34640.5|34645.3|34640.5|34638.3|34633.5|22
1694486400000|2023-09-12 02:40:00|34645.8|34641|34642.3|34637.5|34645.8|34641|34641.8|34637|14
1694486700000|2023-09-12 02:45:00|34642.8|34638|34643.3|34638.5|34644.3|34639.5|34640.8|34636|9
1694487000000|2023-09-12 02:50:00|34643.8|34639|34645.8|34641|34646.3|34641.5|34643.8|34639|9
1694487300000|2023-09-12 02:55:00|34646.3|34641.5|34647.8|34643|34647.8|34643|34643.3|34638.5|3
1694487600000|2023-09-12 03:00:00|34647.3|34642.5|34645.3|34640.5|34647.8|34643|34642.3|34637.5|27
1694487900000|2023-09-12 03:05:00|34645.8|34641|34645.3|34640.5|34648.8|34644|34643.3|34638.5|28
1694488200000|2023-09-12 03:10:00|34644.8|34640|34645.3|34640.5|34645.3|34640.5|34640.3|34635.5|27
1694488500000|2023-09-12 03:15:00|34644.8|34640|34644.3|34639.5|34645.3|34640.5|34642.3|34637.5|8
1694488800000|2023-09-12 03:20:00|34643.8|34639|34645.3|34640.5|34647.3|34642.5|34642.3|34637.5|7
1694489100000|2023-09-12 03:25:00|34644.8|34640|34644.3|34639.5|34648.3|34643.5|34642.8|34638|18
1694489400000|2023-09-12 03:30:00|34643.8|34639|34650.8|34646|34651.8|34647|34643.3|34638.5|14
1694489700000|2023-09-12 03:35:00|34650.3|34645.5|34649.3|34644.5|34651.3|34646.5|34649.3|34644.5|13
1694490000000|2023-09-12 03:40:00|34649.8|34645|34653.3|34648.5|34653.8|34649|34647.3|34642.5|18
1694490300000|2023-09-12 03:45:00|34653.8|34649|34655.3|34650.5|34656.3|34651.5|34652.3|34647.5|12
1694490600000|2023-09-12 03:50:00|34655.8|34651|34654.8|34650|34657.8|34653|34653.8|34649|4
1694490900000|2023-09-12 03:55:00|34654.3|34649.5|34655.3|34650.5|34655.3|34650.5|34654.3|34649.5|2
1694491200000|2023-09-12 04:00:00|34654.8|34650|34657.3|34652.5|34659.8|34655|34654.3|34649.5|26
1694491500000|2023-09-12 04:05:00|34657.8|34653|34659.3|34654.5|34660.8|34656|34656.8|34652|19
1694491800000|2023-09-12 04:10:00|34658.8|34654|34655.3|34650.5|34659.3|34654.5|34654.3|34649.5|22
1694492100000|2023-09-12 04:15:00|34654.8|34650|34648.3|34643.5|34655.3|34650.5|34648.3|34643.5|18
1694492400000|2023-09-12 04:20:00|34648.8|34644|34645.3|34640.5|34648.8|34644|34644.8|34640|40
1694492700000|2023-09-12 04:25:00|34644.8|34640|34641.3|34636.5|34644.8|34640|34639.3|34634.5|41
1694493000000|2023-09-12 04:30:00|34641.8|34637|34645.3|34640.5|34645.8|34641|34641.3|34636.5|7
1694493300000|2023-09-12 04:35:00|34645.8|34641|34642.8|34638|34646.8|34642|34641.8|34637|20
1694493600000|2023-09-12 04:40:00|34643.8|34639|34642.3|34637.5|34644.8|34640|34642.3|34637.5|12
1694493900000|2023-09-12 04:45:00|34642.8|34638|34642.3|34637.5|34644.3|34639.5|34640.8|34636|14
1694494200000|2023-09-12 04:50:00|34641.8|34637|34646.8|34642|34648.3|34643.5|34641.8|34637|7
1694494500000|2023-09-12 04:55:00|34646.3|34641.5|34642.8|34638|34647.3|34642.5|34641.3|34636.5|5
1694494800000|2023-09-12 05:00:00|34643.3|34638.5|34639.3|34634.5|34644.3|34639.5|34638.8|34634|21
1694495100000|2023-09-12 05:05:00|34638.8|34634|34635.3|34630.5|34638.8|34634|34632.3|34627.5|22
1694495400000|2023-09-12 05:10:00|34634.8|34630|34635.3|34630.5|34637.3|34632.5|34632.8|34628|6
1694495700000|2023-09-12 05:15:00|34635.8|34631|34639.3|34634.5|34640.8|34636|34634.8|34630|19
1694496000000|2023-09-12 05:20:00|34638.8|34634|34649.3|34644.5|34652.3|34647.5|34638.3|34633.5|143
1694496300000|2023-09-12 05:25:00|34648.8|34644|34642.8|34638|34649.8|34645|34641.8|34637|24
1694496600000|2023-09-12 05:30:00|34643.3|34638.5|34641.3|34636.5|34644.3|34639.5|34638.3|34633.5|25
1694496900000|2023-09-12 05:35:00|34641.8|34637|34643.3|34638.5|34645.3|34640.5|34641.3|34636.5|10
1694497200000|2023-09-12 05:40:00|34642.8|34638|34644.3|34639.5|34647.8|34643|34642.3|34637.5|11
1694497500000|2023-09-12 05:45:00|34644.8|34640|34646.3|34641.5|34651.8|34647|34642.8|34638|77
1694497800000|2023-09-12 05:50:00|34646.8|34642|34642.3|34637.5|34646.8|34642|34641.8|34637|14
1694498100000|2023-09-12 05:55:00|34641.8|34637|34643.3|34638.5|34646.8|34642|34641.8|34637|25
1694498400000|2023-09-12 06:00:00|34642.7|34639.1|34637.7|34634.1|34646.2|34642.6|34636.7|34633.1|41
1694498700000|2023-09-12 06:05:00|34638.2|34634.6|34638.7|34635.1|34642.7|34639.1|34637.7|34634.1|11
1694499000000|2023-09-12 06:10:00|34638.2|34634.6|34648.7|34645.1|34649.7|34646.1|34638.2|34634.6|18
1694499300000|2023-09-12 06:15:00|34649.2|34645.6|34649.7|34646.1|34656.7|34653.1|34648.2|34644.6|40
1694499600000|2023-09-12 06:20:00|34650.2|34646.6|34644.7|34641.1|34652.2|34648.6|34642.7|34639.1|17
1694499900000|2023-09-12 06:25:00|34644.2|34640.6|34648.7|34645.1|34649.7|34646.1|34643.7|34640.1|14
1694500200000|2023-09-12 06:30:00|34648.2|34644.6|34651.2|34647.6|34651.7|34648.1|34642.7|34639.1|24
1694500500000|2023-09-12 06:35:00|34651.7|34648.1|34643.2|34639.6|34654.7|34651.1|34641.2|34637.6|79
1694500800000|2023-09-12 06:40:00|34642.7|34639.1|34645.2|34641.6|34649.7|34646.1|34642.7|34639.1|70
1694501100000|2023-09-12 06:45:00|34645.7|34642.1|34643.2|34639.6|34645.7|34642.1|34642.7|34639.1|20
1694501400000|2023-09-12 06:50:00|34643.7|34640.1|34647.2|34643.6|34650.2|34646.6|34643.2|34639.6|27
1694501700000|2023-09-12 06:55:00|34646.7|34643.1|34643.7|34640.1|34649.7|34646.1|34640.7|34637.1|198
1694502000000|2023-09-12 07:00:00|34644.2|34640.6|34638.7|34635.1|34655.2|34651.6|34638.2|34634.6|76
1694502300000|2023-09-12 07:05:00|34639.2|34635.6|34631.7|34628.1|34646.2|34642.6|34629.7|34626.1|26
1694502600000|2023-09-12 07:10:00|34632.2|34628.6|34610.2|34606.6|34634.2|34630.6|34607.7|34604.1|87
1694502900000|2023-09-12 07:15:00|34610.7|34607.1|34618.7|34615.1|34623.7|34620.1|34605.7|34602.1|63
1694503200000|2023-09-12 07:20:00|34619.2|34615.6|34603.7|34600.1|34622.7|34619.1|34600.2|34596.6|53
1694503500000|2023-09-12 07:25:00|34603.2|34599.6|34601.7|34598.1|34607.2|34603.6|34595.2|34591.6|249
1694503800000|2023-09-12 07:30:00|34601.2|34597.6|34606.7|34603.1|34607.2|34603.6|34593.2|34589.6|74
1694504100000|2023-09-12 07:35:00|34606.2|34602.6|34617.7|34614.1|34623.7|34620.1|34602.7|34599.1|86
1694504400000|2023-09-12 07:40:00|34617.2|34613.6|34632.2|34628.6|34636.2|34632.6|34614.7|34611.1|64
1694504700000|2023-09-12 07:45:00|34631.7|34628.1|34616.7|34613.1|34632.7|34629.1|34614.7|34611.1|81
1694505000000|2023-09-12 07:50:00|34617.2|34613.6|34604.7|34601.1|34618.7|34615.1|34598.2|34594.6|41
1694505300000|2023-09-12 07:55:00|34604.2|34600.6|34602.7|34599.1|34606.2|34602.6|34599.7|34596.1|39
1694505600000|2023-09-12 08:00:00|34603.2|34599.6|34588.7|34585.1|34604.7|34601.1|34585.2|34581.6|355
1694505900000|2023-09-12 08:05:00|34588.2|34584.6|34594.2|34590.6|34597.2|34593.6|34584.7|34581.1|283
1694506200000|2023-09-12 08:10:00|34594.7|34591.1|34609.7|34606.1|34612.7|34609.1|34590.2|34586.6|53
1694506500000|2023-09-12 08:15:00|34610.7|34607.1|34623.7|34620.1|34626.2|34622.6|34605.7|34602.1|171
1694506800000|2023-09-12 08:20:00|34623.2|34619.6|34629.2|34625.6|34636.7|34633.1|34621.7|34618.1|81
1694507100000|2023-09-12 08:25:00|34628.7|34625.1|34629.7|34626.1|34636.7|34633.1|34621.7|34618.1|50
1694507400000|2023-09-12 08:30:00|34629.2|34625.6|34601.7|34598.1|34629.7|34626.1|34601.7|34598.1|65
1694507700000|2023-09-12 08:35:00|34601.2|34597.6|34607.7|34604.1|34613.2|34609.6|34601.2|34597.6|54
1694508000000|2023-09-12 08:40:00|34607.2|34603.6|34604.7|34601.1|34612.7|34609.1|34602.7|34599.1|74
1694508300000|2023-09-12 08:45:00|34604.2|34600.6|34605.7|34602.1|34607.2|34603.6|34588.2|34584.6|121
1694508600000|2023-09-12 08:50:00|34604.7|34601.1|34604.2|34600.6|34620.2|34616.6|34602.2|34598.6|64
1694508900000|2023-09-12 08:55:00|34603.7|34600.1|34602.7|34599.1|34608.7|34605.1|34601.2|34597.6|49
1694509200000|2023-09-12 09:00:00|34602.2|34598.6|34612.7|34609.1|34615.7|34612.1|34597.7|34594.1|92
1694509500000|2023-09-12 09:05:00|34611.7|34608.1|34599.7|34596.1|34613.2|34609.6|34598.2|34594.6|44
1694509800000|2023-09-12 09:10:00|34599.2|34595.6|34599.2|34595.6|34602.7|34599.1|34595.7|34592.1|66
1694510100000|2023-09-12 09:15:00|34599.7|34596.1|34593.2|34589.6|34603.2|34599.6|34593.2|34589.6|72
1694510400000|2023-09-12 09:20:00|34593.7|34590.1|34592.7|34589.1|34597.7|34594.1|34590.7|34587.1|61
1694510700000|2023-09-12 09:25:00|34592.2|34588.6|34605.7|34602.1|34610.2|34606.6|34592.2|34588.6|114
1694511000000|2023-09-12 09:30:00|34605.2|34601.6|34588.2|34584.6|34607.2|34603.6|34581.7|34578.1|83
1694511300000|2023-09-12 09:35:00|34588.7|34585.1|34595.2|34591.6|34599.7|34596.1|34588.7|34585.1|81
1694511600000|2023-09-12 09:40:00|34595.7|34592.1|34604.7|34601.1|34605.7|34602.1|34595.2|34591.6|50
1694511900000|2023-09-12 09:45:00|34604.2|34600.6|34612.7|34609.1|34613.2|34609.6|34596.7|34593.1|48
1694512200000|2023-09-12 09:50:00|34612.2|34608.6|34605.7|34602.1|34617.7|34614.1|34600.2|34596.6|39
1694512500000|2023-09-12 09:55:00|34606.2|34602.6|34607.7|34604.1|34614.7|34611.1|34602.7|34599.1|190
1694512800000|2023-09-12 10:00:00|34608.2|34604.6|34617.2|34613.6|34617.7|34614.1|34605.2|34601.6|51
1694513100000|2023-09-12 10:05:00|34616.2|34612.6|34605.2|34601.6|34619.7|34616.1|34605.2|34601.6|47
1694513400000|2023-09-12 10:10:00|34605.7|34602.1|34614.7|34611.1|34615.2|34611.6|34605.7|34602.1|49
1694513700000|2023-09-12 10:15:00|34615.2|34611.6|34611.7|34608.1|34622.2|34618.6|34608.2|34604.6|41
1694514000000|2023-09-12 10:20:00|34611.2|34607.6|34615.2|34611.6|34616.2|34612.6|34607.2|34603.6|310
1694514300000|2023-09-12 10:25:00|34615.7|34612.1|34613.7|34610.1|34617.2|34613.6|34611.7|34608.1|177
1694514600000|2023-09-12 10:30:00|34613.2|34609.6|34619.7|34616.1|34626.2|34622.6|34612.2|34608.6|110
1694514900000|2023-09-12 10:35:00|34620.2|34616.6|34615.7|34612.1|34623.7|34620.1|34613.2|34609.6|92
1694515200000|2023-09-12 10:40:00|34616.2|34612.6|34602.7|34599.1|34617.7|34614.1|34601.7|34598.1|82
1694515500000|2023-09-12 10:45:00|34602.2|34598.6|34603.2|34599.6|34605.2|34601.6|34597.7|34594.1|179
1694515800000|2023-09-12 10:50:00|34602.7|34599.1|34605.2|34601.6|34610.7|34607.1|34600.7|34597.1|54
1694516100000|2023-09-12 10:55:00|34604.7|34601.1|34619.2|34615.6|34620.2|34616.6|34602.7|34599.1|653
1694516400000|2023-09-12 11:00:00|34619.7|34616.1|34612.7|34609.1|34621.7|34618.1|34600.7|34597.1|73
1694516700000|2023-09-12 11:05:00|34612.2|34608.6|34615.2|34611.6|34616.7|34613.1|34608.7|34605.1|80
1694517000000|2023-09-12 11:10:00|34615.7|34612.1|34613.7|34610.1|34620.2|34616.6|34608.7|34605.1|46
1694517300000|2023-09-12 11:15:00|34613.2|34609.6|34600.2|34596.6|34614.7|34611.1|34598.7|34595.1|59
1694517600000|2023-09-12 11:20:00|34600.7|34597.1|34582.2|34578.6|34602.7|34599.1|34580.2|34576.6|125
1694517900000|2023-09-12 11:25:00|34581.7|34578.1|34599.7|34596.1|34600.7|34597.1|34580.7|34577.1|172
1694518200000|2023-09-12 11:30:00|34599.2|34595.6|34592.7|34589.1|34599.7|34596.1|34587.2|34583.6|44
1694518500000|2023-09-12 11:35:00|34592.2|34588.6|34593.2|34589.6|34597.2|34593.6|34587.2|34583.6|77
1694518800000|2023-09-12 11:40:00|34593.7|34590.1|34599.7|34596.1|34601.7|34598.1|34592.2|34588.6|107
1694519100000|2023-09-12 11:45:00|34599.2|34595.6|34593.7|34590.1|34599.7|34596.1|34587.2|34583.6|149
1694519400000|2023-09-12 11:50:00|34593.2|34589.6|34591.2|34587.6|34593.2|34589.6|34582.7|34579.1|137
1694519700000|2023-09-12 11:55:00|34590.7|34587.1|34591.2|34587.6|34594.2|34590.6|34586.7|34583.1|114
1694520000000|2023-09-12 12:00:00|34591.7|34588.1|34599.7|34596.1|34606.7|34603.1|34587.7|34584.1|354
1694520300000|2023-09-12 12:05:00|34599.2|34595.6|34606.7|34603.1|34612.2|34608.6|34598.7|34595.1|197
1694520600000|2023-09-12 12:10:00|34607.2|34603.6|34611.7|34608.1|34616.7|34613.1|34605.2|34601.6|65
1694520900000|2023-09-12 12:15:00|34611.2|34607.6|34618.7|34615.1|34623.2|34619.6|34610.2|34606.6|104
1694521200000|2023-09-12 12:20:00|34618.2|34614.6|34623.7|34620.1|34623.7|34620.1|34614.2|34610.6|179
1694521500000|2023-09-12 12:25:00|34624.2|34620.6|34633.7|34630.1|34635.7|34632.1|34619.7|34616.1|131
1694521800000|2023-09-12 12:30:00|34633.2|34629.6|34634.7|34631.1|34636.7|34633.1|34620.7|34617.1|83
1694522100000|2023-09-12 12:35:00|34634.2|34630.6|34640.7|34637.1|34642.7|34639.1|34633.7|34630.1|108
1694522400000|2023-09-12 12:40:00|34641.2|34637.6|34632.7|34629.1|34648.2|34644.6|34630.7|34627.1|108
1694522700000|2023-09-12 12:45:00|34633.2|34629.6|34628.7|34625.1|34634.7|34631.1|34622.7|34619.1|192
1694523000000|2023-09-12 12:50:00|34626.2|34622.6|34615.2|34611.6|34626.7|34623.1|34609.7|34606.1|136
1694523300000|2023-09-12 12:55:00|34614.7|34611.1|34605.7|34602.1|34614.7|34611.1|34605.7|34602.1|1048
1694523600000|2023-09-12 13:00:00|34605.2|34601.6|34588.7|34585.1|34605.2|34601.6|34585.7|34582.1|230
1694523900000|2023-09-12 13:05:00|34588.2|34584.6|34573.7|34570.1|34593.7|34590.1|34571.2|34567.6|308
1694524200000|2023-09-12 13:10:00|34574.7|34571.1|34561.7|34558.1|34577.2|34573.6|34553.7|34550.1|667
1694524500000|2023-09-12 13:15:00|34561.2|34557.6|34547.2|34543.6|34563.2|34559.6|34542.2|34538.6|603
1694524800000|2023-09-12 13:20:00|34547.7|34544.1|34545.2|34541.6|34548.2|34544.6|34534.2|34530.6|385
1694525100000|2023-09-12 13:25:00|34545.7|34542.1|34581.2|34577.6|34581.7|34578.1|34544.7|34541.1|612
1694525400000|2023-09-12 13:30:00|34580.7|34577.1|34626.1|34623.7|34626.6|34624.2|34554.1|34551.7|1566
1694525700000|2023-09-12 13:35:00|34626.6|34624.2|34606.1|34603.7|34643.1|34640.7|34604.1|34601.7|3354
1694526000000|2023-09-12 13:40:00|34609.6|34607.2|34599.1|34596.7|34631.6|34629.2|34590.1|34587.7|1410
1694526300000|2023-09-12 13:45:00|34601.1|34598.7|34584.1|34581.7|34615.6|34613.2|34579.1|34576.7|1298
1694526600000|2023-09-12 13:50:00|34584.6|34582.2|34589.1|34586.7|34595.6|34593.2|34575.1|34572.7|379
1694526900000|2023-09-12 13:55:00|34589.6|34587.2|34598.6|34596.2|34607.1|34604.7|34586.6|34584.2|545
1694527200000|2023-09-12 14:00:00|34599.1|34596.7|34580.1|34577.7|34607.1|34604.7|34579.1|34576.7|937
1694527500000|2023-09-12 14:05:00|34580.6|34578.2|34564.1|34561.7|34582.1|34579.7|34560.1|34557.7|1351
1694527800000|2023-09-12 14:10:00|34563.6|34561.2|34588.1|34585.7|34594.6|34592.2|34562.1|34559.7|408
1694528100000|2023-09-12 14:15:00|34588.6|34586.2|34593.1|34590.7|34596.6|34594.2|34566.1|34563.7|1585
1694528400000|2023-09-12 14:20:00|34592.6|34590.2|34574.1|34571.7|34593.1|34590.7|34563.1|34560.7|1130
1694528700000|2023-09-12 14:25:00|34573.6|34571.2|34583.1|34580.7|34587.1|34584.7|34556.6|34554.2|813
1694529000000|2023-09-12 14:30:00|34583.6|34581.2|34594.6|34592.2|34601.6|34599.2|34570.6|34568.2|709
1694529300000|2023-09-12 14:35:00|34594.1|34591.7|34581.1|34578.7|34600.1|34597.7|34573.6|34571.2|800
1694529600000|2023-09-12 14:40:00|34580.6|34578.2|34601.1|34598.7|34605.6|34603.2|34570.1|34567.7|934
1694529900000|2023-09-12 14:45:00|34599.6|34597.2|34589.6|34587.2|34608.6|34606.2|34586.6|34584.2|2161
1694530200000|2023-09-12 14:50:00|34588.6|34586.2|34592.6|34590.2|34596.6|34594.2|34581.1|34578.7|769
1694530500000|2023-09-12 14:55:00|34593.6|34591.2|34599.8|34597.4|34611.1|34608.7|34591.6|34589.2|1114
1694530800000|2023-09-12 15:00:00|34598.8|34596.4|34640.8|34638.4|34640.8|34638.4|34597.8|34595.4|1740
1694531100000|2023-09-12 15:05:00|34639.8|34637.4|34623.8|34621.4|34646.8|34644.4|34612.3|34609.9|1469
1694531400000|2023-09-12 15:10:00|34623.3|34620.9|34633.8|34631.4|34638.8|34636.4|34616.3|34613.9|1277
1694531700000|2023-09-12 15:15:00|34632.3|34629.9|34635.8|34633.4|34642.8|34640.4|34621.8|34619.4|1345
1694532000000|2023-09-12 15:20:00|34635.3|34632.9|34654.8|34652.4|34660.8|34658.4|34634.8|34632.4|1193
1694532300000|2023-09-12 15:25:00|34654.3|34651.9|34672.8|34670.4|34674.8|34672.4|34642.8|34640.4|978
1694532600000|2023-09-12 15:30:00|34674.8|34672.4|34683.8|34681.4|34694.8|34692.4|34672.8|34670.4|1663
1694532900000|2023-09-12 15:35:00|34685.8|34683.4|34684.3|34681.9|34694.8|34692.4|34680.3|34677.9|1692
1694533200000|2023-09-12 15:40:00|34682.4|34680|34683.4|34681|34691.9|34689.5|34678.9|34676.5|930
1694533500000|2023-09-12 15:45:00|34682.9|34680.5|34701.9|34699.5|34705.4|34703|34681.9|34679.5|929
1694533800000|2023-09-12 15:50:00|34702.9|34700.5|34716.9|34714.5|34719.9|34717.5|34702.9|34700.5|1062
1694534100000|2023-09-12 15:55:00|34716.4|34714|34722.4|34720|34727.4|34725|34710.9|34708.5|1181
1694534400000|2023-09-12 16:00:00|34723.9|34721.5|34741.9|34739.5|34745.9|34743.5|34723.9|34721.5|3575
1694534700000|2023-09-12 16:05:00|34741.4|34739|34743.4|34741|34745.9|34743.5|34728.9|34726.5|1163
1694535000000|2023-09-12 16:10:00|34743.9|34741.5|34744.9|34742.5|34749.9|34747.5|34732.9|34730.5|1240
1694535300000|2023-09-12 16:15:00|34745.4|34743|34759.9|34757.5|34764.9|34762.5|34743.9|34741.5|1240
1694535600000|2023-09-12 16:20:00|34760.4|34758|34761.9|34759.5|34765.9|34763.5|34752.9|34750.5|821
1694535900000|2023-09-12 16:25:00|34760.9|34758.5|34750.9|34748.5|34762.9|34760.5|34744.9|34742.5|942
1694536200000|2023-09-12 16:30:00|34750.4|34748|34729.9|34727.5|34752.9|34750.5|34727.9|34725.5|1464
1694536500000|2023-09-12 16:35:00|34728.9|34726.5|34739.9|34737.5|34743.9|34741.5|34723.9|34721.5|830
1694536800000|2023-09-12 16:40:00|34739.4|34737|34749.9|34747.5|34750.9|34748.5|34737.9|34735.5|1024
1694537100000|2023-09-12 16:45:00|34750.4|34748|34755.9|34753.5|34756.9|34754.5|34742.4|34740|1363
1694537400000|2023-09-12 16:50:00|34754.9|34752.5|34745.9|34743.5|34756.9|34754.5|34741.4|34739|546
1694537700000|2023-09-12 16:55:00|34745.4|34743|34753.4|34751|34753.9|34751.5|34741.9|34739.5|501
1694538000000|2023-09-12 17:00:00|34752.2|34749.8|34766.7|34764.3|34775.2|34772.8|34743.7|34741.3|1847
1694538300000|2023-09-12 17:05:00|34767.2|34764.8|34765.7|34763.3|34772.2|34769.8|34761.7|34759.3|717
1694538600000|2023-09-12 17:10:00|34766.7|34764.3|34771.7|34769.3|34782.7|34780.3|34766.2|34763.8|738
1694538900000|2023-09-12 17:15:00|34771.2|34768.8|34785.7|34783.3|34785.7|34783.3|34767.7|34765.3|838
1694539200000|2023-09-12 17:20:00|34786.7|34784.3|34851.7|34849.3|34857.7|34855.3|34785.7|34783.3|3628
1694539500000|2023-09-12 17:25:00|34852.7|34850.3|34845.2|34842.8|34856.7|34854.3|34838.2|34835.8|1488
1694539800000|2023-09-12 17:30:00|34845.7|34843.3|34851.2|34848.8|34860.2|34857.8|34845.2|34842.8|956
1694540100000|2023-09-12 17:35:00|34850.7|34848.3|34833.7|34831.3|34856.7|34854.3|34824.7|34822.3|2803
1694540400000|2023-09-12 17:40:00|34834.2|34831.8|34791.7|34789.3|34835.7|34833.3|34788.7|34786.3|1279
1694540700000|2023-09-12 17:45:00|34792.2|34789.8|34778.2|34775.8|34793.7|34791.3|34763.7|34761.3|2001
1694541000000|2023-09-12 17:50:00|34777.7|34775.3|34760.7|34758.3|34784.7|34782.3|34756.7|34754.3|1182
1694541300000|2023-09-12 17:55:00|34761.2|34758.8|34744.2|34741.8|34761.2|34758.8|34741.7|34739.3|1345
1694541600000|2023-09-12 18:00:00|34743.7|34741.3|34732.7|34730.3|34744.2|34741.8|34727.7|34725.3|1268
1694541900000|2023-09-12 18:05:00|34733.7|34731.3|34734.7|34732.3|34741.7|34739.3|34727.7|34725.3|653
1694542200000|2023-09-12 18:10:00|34733.7|34731.3|34733.2|34730.8|34748.7|34746.3|34732.7|34730.3|1167
1694542500000|2023-09-12 18:15:00|34732.7|34730.3|34734.7|34732.3|34746.7|34744.3|34717.7|34715.3|1271
1694542800000|2023-09-12 18:20:00|34735|34732.6|34722|34719.6|34737|34734.6|34715.5|34713.1|1086
1694543100000|2023-09-12 18:25:00|34720|34717.6|34718|34715.6|34727|34724.6|34708|34705.6|843
1694543400000|2023-09-12 18:30:00|34717|34714.6|34719|34716.6|34725.5|34723.1|34704|34701.6|1038
1694543700000|2023-09-12 18:35:00|34718.5|34716.1|34718|34715.6|34721|34718.6|34711.5|34709.1|733
1694544000000|2023-09-12 18:40:00|34718.5|34716.1|34705|34702.6|34720|34717.6|34700|34697.6|634
1694544300000|2023-09-12 18:45:00|34704|34701.6|34693.5|34691.1|34709|34706.6|34687|34684.6|1445
1694544600000|2023-09-12 18:50:00|34693|34690.6|34658|34655.6|34693.5|34691.1|34653|34650.6|2217
1694544900000|2023-09-12 18:55:00|34657.5|34655.1|34660.5|34658.1|34678|34675.6|34651.5|34649.1|1384
1694545200000|2023-09-12 19:00:00|34661.5|34659.1|34641.5|34639.1|34661.5|34659.1|34638|34635.6|1111
1694545500000|2023-09-12 19:05:00|34641|34638.6|34639.5|34637.1|34645|34642.6|34631.5|34629.1|823
1694545800000|2023-09-12 19:10:00|34640|34637.6|34633|34630.6|34647|34644.6|34632|34629.6|774
1694546100000|2023-09-12 19:15:00|34632.5|34630.1|34619.5|34617.1|34635|34632.6|34612|34609.6|1378
1694546400000|2023-09-12 19:20:00|34619|34616.6|34599|34596.6|34629|34626.6|34597|34594.6|1965
1694546700000|2023-09-12 19:25:00|34599.5|34597.1|34621.5|34619.1|34622|34619.6|34599|34596.6|1658
1694547000000|2023-09-12 19:30:00|34624|34621.6|34631|34628.6|34640|34637.6|34620|34617.6|1517
1694547300000|2023-09-12 19:35:00|34631.5|34629.1|34632|34629.6|34641|34638.6|34627|34624.6|911
1694547600000|2023-09-12 19:40:00|34633.5|34631.1|34649|34646.6|34653.5|34651.1|34632.5|34630.1|938
1694547900000|2023-09-12 19:45:00|34649.5|34647.1|34641|34638.6|34655|34652.6|34628.5|34626.1|995
1694548200000|2023-09-12 19:50:00|34641.5|34639.1|34661.5|34659.1|34661.5|34659.1|34641.5|34639.1|1711
1694548500000|2023-09-12 19:55:00|34660.5|34658.1|34648.5|34646.1|34661.5|34659.1|34637|34634.6|5433
1694548800000|2023-09-12 20:00:00|34649.7|34644.9|34664.7|34659.9|34666.7|34661.9|34646.7|34641.9|1428
1694549100000|2023-09-12 20:05:00|34665.2|34660.4|34673.2|34668.4|34676.2|34671.4|34664.7|34659.9|809
1694549400000|2023-09-12 20:10:00|34670.7|34665.9|34669.7|34664.9|34675.7|34670.9|34668.2|34663.4|304
1694549700000|2023-09-12 20:15:00|34669.2|34664.4|34667.2|34662.4|34669.2|34664.4|34661.7|34656.9|140
1694550000000|2023-09-12 20:20:00|34666.7|34661.9|34664.2|34659.4|34667.2|34662.4|34662.7|34657.9|91
1694550300000|2023-09-12 20:25:00|34664.7|34659.9|34668.2|34663.4|34669.2|34664.4|34663.2|34658.4|42
1694550600000|2023-09-12 20:30:00|34667.7|34662.9|34668.7|34663.9|34668.7|34663.9|34665.7|34660.9|46
1694550900000|2023-09-12 20:35:00|34667.7|34662.9|34663.7|34658.9|34671.7|34666.9|34663.7|34658.9|81
1694551200000|2023-09-12 20:40:00|34663.2|34658.4|34670.7|34665.9|34671.2|34666.4|34663.2|34658.4|55
1694551500000|2023-09-12 20:45:00|34671.2|34666.4|34672.7|34667.9|34672.7|34667.9|34668.7|34663.9|53
1694551800000|2023-09-12 20:50:00|34673.2|34668.4|34665.2|34660.4|34673.7|34668.9|34665.2|34660.4|121
1694552100000|2023-09-12 20:55:00|34665.7|34660.9|34657.6|34647.8|34666.2|34661.4|34652.2|34647.4|275
1694552400000|2023-09-12 21:00:00|34660.7|34650.9|34659.4|34649.6|34661.3|34651.5|34656.4|34646.6|0
1694552700000|2023-09-12 21:05:00|34660.6|34650.8|34660|34650.2|34662.7|34652.9|34658.8|34649|0
1694553000000|2023-09-12 21:10:00|34660.3|34650.5|34664.6|34654.8|34664.6|34654.8|34660.3|34650.5|0
1694553300000|2023-09-12 21:15:00|34664.7|34654.9|34662.2|34652.4|34664.7|34654.9|34661.7|34651.9|0
1694553600000|2023-09-12 21:20:00|34661.9|34652.1|34664.5|34654.7|34665.7|34655.9|34661.9|34652.1|0
1694553900000|2023-09-12 21:25:00|34664.6|34654.8|34663.9|34654.1|34664.6|34654.8|34663.9|34654.1|0
1694554200000|2023-09-12 21:30:00|34664|34654.2|34662.6|34652.8|34666|34656.2|34661.2|34651.4|0
1694554500000|2023-09-12 21:35:00|34662.5|34652.7|34664|34654.2|34664.3|34654.5|34661.1|34651.3|0
1694554800000|2023-09-12 21:40:00|34662.2|34652.4|34661.1|34651.3|34664.3|34654.5|34660.9|34651.1|0
1694555100000|2023-09-12 21:45:00|34661.7|34651.9|34657.5|34647.7|34661.7|34651.9|34657.1|34647.3|0
1694555400000|2023-09-12 21:50:00|34656.6|34646.8|34659.5|34649.7|34661.1|34651.3|34656.6|34646.8|0
1694555700000|2023-09-12 21:55:00|34661.5|34651.7|34659|34649.2|34662.1|34652.3|34659|34649.2|0
1694556000000|2023-09-12 22:00:00|34666.4|34656.6|34647.7|34642.9|34666.4|34656.6|34644.2|34639.4|146
1694556300000|2023-09-12 22:05:00|34648.2|34643.4|34644.2|34639.4|34649.2|34644.4|34642.7|34637.9|50
1694556600000|2023-09-12 22:10:00|34644.7|34639.9|34648.2|34643.4|34649.2|34644.4|34643.2|34638.4|70
1694556900000|2023-09-12 22:15:00|34647.7|34642.9|34645.2|34640.4|34648.2|34643.4|34643.7|34638.9|21
1694557200000|2023-09-12 22:20:00|34644.7|34639.9|34643.2|34638.4|34645.2|34640.4|34642.2|34637.4|14
1694557500000|2023-09-12 22:25:00|34643.7|34638.9|34644.2|34639.4|34645.7|34640.9|34639.7|34634.9|61
1694557800000|2023-09-12 22:30:00|34643.7|34638.9|34650.2|34645.4|34650.7|34645.9|34642.7|34637.9|44
1694558100000|2023-09-12 22:35:00|34649.7|34644.9|34652.2|34647.4|34653.2|34648.4|34649.2|34644.4|79
1694558400000|2023-09-12 22:40:00|34651.7|34646.9|34649.2|34644.4|34652.7|34647.9|34648.7|34643.9|18
1694558700000|2023-09-12 22:45:00|34649.7|34644.9|34651.2|34646.4|34651.2|34646.4|34645.7|34640.9|29
1694559000000|2023-09-12 22:50:00|34651.7|34646.9|34650.2|34645.4|34654.2|34649.4|34650.2|34645.4|19
1694559300000|2023-09-12 22:55:00|34650.7|34645.9|34649.2|34644.4|34651.2|34646.4|34648.7|34643.9|8
1694559600000|2023-09-12 23:00:00|34649.7|34644.9|34646.2|34641.4|34650.2|34645.4|34645.7|34640.9|35
1694559900000|2023-09-12 23:05:00|34645.7|34640.9|34648.2|34643.4|34649.2|34644.4|34643.7|34638.9|35
1694560200000|2023-09-12 23:10:00|34647.7|34642.9|34646.2|34641.4|34648.7|34643.9|34645.7|34640.9|24
1694560500000|2023-09-12 23:15:00|34646.7|34641.9|34648.7|34643.9|34649.7|34644.9|34645.7|34640.9|8
1694560800000|2023-09-12 23:20:00|34648.2|34643.4|34650.7|34645.9|34650.7|34645.9|34646.7|34641.9|16
1694561100000|2023-09-12 23:25:00|34651.2|34646.4|34652.2|34647.4|34653.7|34648.9|34649.2|34644.4|44
1694561400000|2023-09-12 23:30:00|34651.7|34646.9|34651.2|34646.4|34652.2|34647.4|34649.7|34644.9|26
1694561700000|2023-09-12 23:35:00|34651.7|34646.9|34652.7|34647.9|34653.7|34648.9|34650.7|34645.9|54
1694562000000|2023-09-12 23:40:00|34652.2|34647.4|34653.2|34648.4|34654.7|34649.9|34651.7|34646.9|63
1694562300000|2023-09-12 23:45:00|34653.7|34648.9|34657.2|34652.4|34657.7|34652.9|34653.2|34648.4|41
1694562600000|2023-09-12 23:50:00|34657.7|34652.9|34655.7|34650.9|34657.7|34652.9|34654.7|34649.9|18
1694562900000|2023-09-12 23:55:00|34656.2|34651.4|34654.7|34649.9|34656.2|34651.4|34653.7|34648.9|24
1694563200000|2023-09-13 00:00:00|34654.2|34649.4|34653.2|34648.4|34655.2|34650.4|34650.7|34645.9|68
1694563500000|2023-09-13 00:05:00|34652.7|34647.9|34660.7|34655.9|34661.7|34656.9|34649.7|34644.9|44
1694563800000|2023-09-13 00:10:00|34661.2|34656.4|34657.7|34652.9|34661.2|34656.4|34656.7|34651.9|25
1694564100000|2023-09-13 00:15:00|34659.7|34654.9|34651.7|34646.9|34660.2|34655.4|34651.7|34646.9|72
1694564400000|2023-09-13 00:20:00|34652.2|34647.4|34649.2|34644.4|34654.2|34649.4|34648.7|34643.9|49
1694564700000|2023-09-13 00:25:00|34648.7|34643.9|34648.2|34643.4|34651.7|34646.9|34646.7|34641.9|32
1694565000000|2023-09-13 00:30:00|34648.7|34643.9|34654.7|34649.9|34654.7|34649.9|34646.7|34641.9|43
1694565300000|2023-09-13 00:35:00|34654.2|34649.4|34649.2|34644.4|34654.2|34649.4|34649.2|34644.4|17
1694565600000|2023-09-13 00:40:00|34649.7|34644.9|34651.7|34646.9|34653.7|34648.9|34647.7|34642.9|21
1694565900000|2023-09-13 00:45:00|34651.2|34646.4|34652.2|34647.4|34655.7|34650.9|34651.2|34646.4|33
1694566200000|2023-09-13 00:50:00|34651.7|34646.9|34652.2|34647.4|34654.2|34649.4|34649.7|34644.9|17
1694566500000|2023-09-13 00:55:00|34651.7|34646.9|34650.7|34645.9|34653.7|34648.9|34650.2|34645.4|17
1694566800000|2023-09-13 01:00:00|34651.2|34646.4|34649.2|34644.4|34652.7|34647.9|34648.7|34643.9|25
1694567100000|2023-09-13 01:05:00|34648.7|34643.9|34646.2|34641.4|34649.2|34644.4|34643.7|34638.9|39
1694567400000|2023-09-13 01:10:00|34645.7|34640.9|34649.2|34644.4|34650.7|34645.9|34645.2|34640.4|72
1694567700000|2023-09-13 01:15:00|34648.7|34643.9|34659.7|34654.9|34662.2|34657.4|34648.2|34643.4|78
1694568000000|2023-09-13 01:20:00|34659.2|34654.4|34655.2|34650.4|34659.7|34654.9|34652.7|34647.9|60
1694568300000|2023-09-13 01:25:00|34654.7|34649.9|34649.2|34644.4|34656.7|34651.9|34645.7|34640.9|70
1694568600000|2023-09-13 01:30:00|34648.7|34643.9|34640.7|34635.9|34648.7|34643.9|34634.7|34629.9|112
1694568900000|2023-09-13 01:35:00|34640.2|34635.4|34618.2|34613.4|34645.7|34640.9|34618.2|34613.4|197
1694569200000|2023-09-13 01:40:00|34617.7|34612.9|34618.7|34613.9|34627.7|34622.9|34615.2|34610.4|97
1694569500000|2023-09-13 01:45:00|34618.2|34613.4|34621.2|34616.4|34623.7|34618.9|34614.7|34609.9|53
1694569800000|2023-09-13 01:50:00|34620.7|34615.9|34620.2|34615.4|34622.7|34617.9|34613.7|34608.9|74
1694570100000|2023-09-13 01:55:00|34619.7|34614.9|34622.2|34617.4|34623.7|34618.9|34615.2|34610.4|39
1694570400000|2023-09-13 02:00:00|34621.7|34616.9|34629.2|34624.4|34633.7|34628.9|34621.7|34616.9|56
1694570700000|2023-09-13 02:05:00|34628.7|34623.9|34624.2|34619.4|34631.2|34626.4|34623.7|34618.9|31
1694571000000|2023-09-13 02:10:00|34624.7|34619.9|34607.7|34602.9|34625.7|34620.9|34605.2|34600.4|63
1694571300000|2023-09-13 02:15:00|34606.7|34601.9|34611.2|34606.4|34613.7|34608.9|34606.2|34601.4|59
1694571600000|2023-09-13 02:20:00|34610.7|34605.9|34605.2|34600.4|34611.2|34606.4|34603.2|34598.4|45
1694571900000|2023-09-13 02:25:00|34606.2|34601.4|34601.2|34596.4|34606.7|34601.9|34599.7|34594.9|56
1694572200000|2023-09-13 02:30:00|34600.7|34595.9|34601.7|34596.9|34602.7|34597.9|34597.7|34592.9|44
1694572500000|2023-09-13 02:35:00|34602.2|34597.4|34597.2|34592.4|34602.2|34597.4|34593.7|34588.9|67
1694572800000|2023-09-13 02:40:00|34596.7|34591.9|34597.2|34592.4|34601.2|34596.4|34595.7|34590.9|28
1694573100000|2023-09-13 02:45:00|34596.7|34591.9|34604.2|34599.4|34605.7|34600.9|34596.2|34591.4|33
1694573400000|2023-09-13 02:50:00|34603.7|34598.9|34600.7|34595.9|34606.7|34601.9|34600.7|34595.9|59
1694573700000|2023-09-13 02:55:00|34601.2|34596.4|34604.2|34599.4|34605.7|34600.9|34601.2|34596.4|47
1694574000000|2023-09-13 03:00:00|34603.7|34598.9|34604.2|34599.4|34606.2|34601.4|34601.7|34596.9|23
1694574300000|2023-09-13 03:05:00|34604.7|34599.9|34599.2|34594.4|34606.7|34601.9|34597.7|34592.9|56
1694574600000|2023-09-13 03:10:00|34598.7|34593.9|34606.2|34601.4|34606.7|34601.9|34598.7|34593.9|24
1694574900000|2023-09-13 03:15:00|34605.7|34600.9|34600.7|34595.9|34606.2|34601.4|34599.7|34594.9|13
1694575200000|2023-09-13 03:20:00|34601.2|34596.4|34598.2|34593.4|34601.2|34596.4|34594.2|34589.4|54
1694575500000|2023-09-13 03:25:00|34597.7|34592.9|34597.2|34592.4|34599.7|34594.9|34596.2|34591.4|14
1694575800000|2023-09-13 03:30:00|34597.7|34592.9|34596.2|34591.4|34600.7|34595.9|34594.2|34589.4|43
1694576100000|2023-09-13 03:35:00|34596.7|34591.9|34597.2|34592.4|34599.7|34594.9|34595.7|34590.9|25
1694576400000|2023-09-13 03:40:00|34596.7|34591.9|34593.7|34588.9|34597.2|34592.4|34593.2|34588.4|40
1694576700000|2023-09-13 03:45:00|34592.7|34587.9|34590.7|34585.9|34595.2|34590.4|34589.7|34584.9|77
1694577000000|2023-09-13 03:50:00|34589.7|34584.9|34586.7|34581.9|34591.7|34586.9|34586.2|34581.4|40
1694577300000|2023-09-13 03:55:00|34587.2|34582.4|34588.7|34583.9|34590.2|34585.4|34586.2|34581.4|9
1694577600000|2023-09-13 04:00:00|34588.2|34583.4|34587.2|34582.4|34589.7|34584.9|34586.2|34581.4|37
1694577900000|2023-09-13 04:05:00|34587.7|34582.9|34584.7|34579.9|34588.2|34583.4|34584.2|34579.4|19
1694578200000|2023-09-13 04:10:00|34584.2|34579.4|34591.2|34586.4|34591.7|34586.9|34583.7|34578.9|19
1694578500000|2023-09-13 04:15:00|34590.7|34585.9|34601.7|34596.9|34602.2|34597.4|34590.7|34585.9|43
1694578800000|2023-09-13 04:20:00|34602.7|34597.9|34601.2|34596.4|34605.2|34600.4|34598.7|34593.9|49
1694579100000|2023-09-13 04:25:00|34600.7|34595.9|34599.2|34594.4|34600.7|34595.9|34598.7|34593.9|41
1694579400000|2023-09-13 04:30:00|34598.7|34593.9|34605.7|34600.9|34605.7|34600.9|34597.7|34592.9|82
1694579700000|2023-09-13 04:35:00|34605.2|34600.4|34603.2|34598.4|34605.7|34600.9|34603.2|34598.4|17
1694580000000|2023-09-13 04:40:00|34603.7|34598.9|34608.7|34603.9|34610.2|34605.4|34603.2|34598.4|55
1694580300000|2023-09-13 04:45:00|34609.2|34604.4|34609.2|34604.4|34610.2|34605.4|34607.7|34602.9|20
1694580600000|2023-09-13 04:50:00|34608.7|34603.9|34615.7|34610.9|34617.2|34612.4|34608.7|34603.9|37
1694580900000|2023-09-13 04:55:00|34616.2|34611.4|34623.2|34618.4|34624.2|34619.4|34615.7|34610.9|74
1694581200000|2023-09-13 05:00:00|34623.7|34618.9|34624.2|34619.4|34628.7|34623.9|34621.7|34616.9|242
1694581500000|2023-09-13 05:05:00|34624.7|34619.9|34624.2|34619.4|34625.7|34620.9|34621.2|34616.4|23
1694581800000|2023-09-13 05:10:00|34624.7|34619.9|34620.2|34615.4|34625.2|34620.4|34620.2|34615.4|50
1694582100000|2023-09-13 05:15:00|34619.7|34614.9|34616.2|34611.4|34620.2|34615.4|34616.2|34611.4|41
1694582400000|2023-09-13 05:20:00|34615.7|34610.9|34616.2|34611.4|34617.2|34612.4|34612.2|34607.4|25
1694582700000|2023-09-13 05:25:00|34616.7|34611.9|34609.7|34604.9|34617.2|34612.4|34609.7|34604.9|27
1694583000000|2023-09-13 05:30:00|34610.7|34605.9|34613.2|34608.4|34615.2|34610.4|34603.7|34598.9|104
1694583300000|2023-09-13 05:35:00|34612.7|34607.9|34612.2|34607.4|34614.2|34609.4|34610.2|34605.4|37
1694583600000|2023-09-13 05:40:00|34612.7|34607.9|34609.2|34604.4|34613.7|34608.9|34609.2|34604.4|26
1694583900000|2023-09-13 05:45:00|34608.7|34603.9|34608.2|34603.4|34611.2|34606.4|34606.2|34601.4|51
1694584200000|2023-09-13 05:50:00|34608.7|34603.9|34593.7|34588.9|34609.2|34604.4|34591.2|34586.4|151
1694584500000|2023-09-13 05:55:00|34593.2|34588.4|34607.2|34602.4|34608.2|34603.4|34593.2|34588.4|119
1694584800000|2023-09-13 06:00:00|34606.6|34603|34597.6|34594|34606.6|34603|34593.1|34589.5|185
1694585100000|2023-09-13 06:05:00|34597.1|34593.5|34599.6|34596|34599.6|34596|34591.6|34588|62
1694585400000|2023-09-13 06:10:00|34599.1|34595.5|34603.6|34600|34604.1|34600.5|34592.6|34589|121
1694585700000|2023-09-13 06:15:00|34603.1|34599.5|34601.1|34597.5|34607.6|34604|34597.6|34594|77
1694586000000|2023-09-13 06:20:00|34600.6|34597|34604.6|34601|34610.6|34607|34599.6|34596|100
1694586300000|2023-09-13 06:25:00|34605.1|34601.5|34601.6|34598|34609.1|34605.5|34600.6|34597|95
1694586600000|2023-09-13 06:30:00|34601.1|34597.5|34602.1|34598.5|34603.1|34599.5|34594.1|34590.5|82
1694586900000|2023-09-13 06:35:00|34602.6|34599|34619.6|34616|34619.6|34616|34600.6|34597|91
1694587200000|2023-09-13 06:40:00|34619.1|34615.5|34618.6|34615|34624.1|34620.5|34616.6|34613|90
1694587500000|2023-09-13 06:45:00|34619.6|34616|34629.6|34626|34630.1|34626.5|34617.1|34613.5|65
1694587800000|2023-09-13 06:50:00|34629.1|34625.5|34623.1|34619.5|34630.6|34627|34620.6|34617|89
1694588100000|2023-09-13 06:55:00|34622.6|34619|34637.1|34633.5|34637.1|34633.5|34622.6|34619|238
1694588400000|2023-09-13 07:00:00|34636.6|34633|34629.1|34625.5|34648.1|34644.5|34629.1|34625.5|439
1694588700000|2023-09-13 07:05:00|34628.6|34625|34619.6|34616|34631.6|34628|34618.6|34615|101
1694589000000|2023-09-13 07:10:00|34620.1|34616.5|34637.6|34634|34647.1|34643.5|34619.6|34616|162
1694589300000|2023-09-13 07:15:00|34638.1|34634.5|34641.6|34638|34660.6|34657|34628.6|34625|922
1694589600000|2023-09-13 07:20:00|34642.1|34638.5|34647.6|34644|34661.6|34658|34637.6|34634|579
1694589900000|2023-09-13 07:25:00|34648.1|34644.5|34670.1|34666.5|34672.1|34668.5|34645.1|34641.5|289
1694590200000|2023-09-13 07:30:00|34670.6|34667|34663.6|34660|34674.6|34671|34658.6|34655|248
1694590500000|2023-09-13 07:35:00|34663.1|34659.5|34659.1|34655.5|34666.6|34663|34649.1|34645.5|484
1694590800000|2023-09-13 07:40:00|34659.6|34656|34658.6|34655|34673.6|34670|34643.6|34640|482
1694591100000|2023-09-13 07:45:00|34659.1|34655.5|34668.6|34665|34670.6|34667|34650.6|34647|203
1694591400000|2023-09-13 07:50:00|34669.1|34665.5|34672.6|34669|34689.6|34686|34668.6|34665|250
1694591700000|2023-09-13 07:55:00|34673.1|34669.5|34654.6|34651|34673.6|34670|34649.6|34646|150
1694592000000|2023-09-13 08:00:00|34655.1|34651.5|34659.6|34656|34662.6|34659|34647.1|34643.5|290
1694592300000|2023-09-13 08:05:00|34660.1|34656.5|34645.6|34642|34660.6|34657|34639.1|34635.5|227
1694592600000|2023-09-13 08:10:00|34645.1|34641.5|34646.6|34643|34647.1|34643.5|34629.6|34626|286
1694592900000|2023-09-13 08:15:00|34646.1|34642.5|34626.6|34623|34647.1|34643.5|34626.1|34622.5|168
1694593200000|2023-09-13 08:20:00|34627.1|34623.5|34642.1|34638.5|34642.6|34639|34623.1|34619.5|396
1694593500000|2023-09-13 08:25:00|34642.6|34639|34630.6|34627|34644.1|34640.5|34629.6|34626|151
1694593800000|2023-09-13 08:30:00|34631.1|34627.5|34620.1|34616.5|34637.1|34633.5|34619.1|34615.5|253
1694594100000|2023-09-13 08:35:00|34621.1|34617.5|34610.1|34606.5|34627.6|34624|34606.6|34603|216
1694594400000|2023-09-13 08:40:00|34610.6|34607|34615.1|34611.5|34615.6|34612|34603.6|34600|175
1694594700000|2023-09-13 08:45:00|34616.6|34613|34603.6|34600|34625.1|34621.5|34602.6|34599|253
1694595000000|2023-09-13 08:50:00|34603.1|34599.5|34611.6|34608|34613.6|34610|34601.1|34597.5|190
1694595300000|2023-09-13 08:55:00|34612.1|34608.5|34606.6|34603|34622.1|34618.5|34603.1|34599.5|201
1694595600000|2023-09-13 09:00:00|34605.6|34602|34605.6|34602|34610.6|34607|34601.1|34597.5|183
1694595900000|2023-09-13 09:05:00|34605.1|34601.5|34609.6|34606|34613.6|34610|34602.6|34599|91
1694596200000|2023-09-13 09:10:00|34609.1|34605.5|34614.6|34611|34620.6|34617|34608.6|34605|130
1694596500000|2023-09-13 09:15:00|34615.1|34611.5|34626.6|34623|34628.6|34625|34611.1|34607.5|195
1694596800000|2023-09-13 09:20:00|34626.1|34622.5|34626.6|34623|34629.1|34625.5|34618.6|34615|207
1694597100000|2023-09-13 09:25:00|34626.1|34622.5|34620.6|34617|34628.1|34624.5|34617.6|34614|143
1694597400000|2023-09-13 09:30:00|34620.1|34616.5|34628.6|34625|34629.1|34625.5|34611.6|34608|134
1694597700000|2023-09-13 09:35:00|34628.1|34624.5|34635.1|34631.5|34635.6|34632|34620.6|34617|143
1694598000000|2023-09-13 09:40:00|34634.6|34631|34615.1|34611.5|34636.1|34632.5|34614.1|34610.5|298
1694598300000|2023-09-13 09:45:00|34615.6|34612|34621.6|34618|34623.1|34619.5|34608.6|34605|212
1694598600000|2023-09-13 09:50:00|34622.1|34618.5|34622.1|34618.5|34626.6|34623|34619.1|34615.5|119
1694598900000|2023-09-13 09:55:00|34622.6|34619|34632.1|34628.5|34634.6|34631|34619.1|34615.5|113
1694599200000|2023-09-13 10:00:00|34631.6|34628|34614.6|34611|34634.6|34631|34612.1|34608.5|133
1694599500000|2023-09-13 10:05:00|34614.1|34610.5|34602.6|34599|34618.1|34614.5|34602.1|34598.5|260
1694599800000|2023-09-13 10:10:00|34603.1|34599.5|34594.6|34591|34606.1|34602.5|34588.6|34585|232
1694600100000|2023-09-13 10:15:00|34595.1|34591.5|34588.6|34585|34599.6|34596|34586.6|34583|193
1694600400000|2023-09-13 10:20:00|34588.1|34584.5|34591.1|34587.5|34600.1|34596.5|34587.6|34584|104
1694600700000|2023-09-13 10:25:00|34591.6|34588|34588.1|34584.5|34595.1|34591.5|34585.1|34581.5|111
1694601000000|2023-09-13 10:30:00|34588.6|34585|34598.1|34594.5|34603.1|34599.5|34586.6|34583|245
1694601300000|2023-09-13 10:35:00|34597.6|34594|34596.6|34593|34602.1|34598.5|34591.1|34587.5|216
1694601600000|2023-09-13 10:40:00|34597.1|34593.5|34594.6|34591|34598.6|34595|34590.1|34586.5|147
1694601900000|2023-09-13 10:45:00|34595.1|34591.5|34598.6|34595|34600.1|34596.5|34591.6|34588|167
1694602200000|2023-09-13 10:50:00|34599.1|34595.5|34609.6|34606|34613.1|34609.5|34598.6|34595|115
1694602500000|2023-09-13 10:55:00|34609.1|34605.5|34617.1|34613.5|34618.1|34614.5|34607.6|34604|125
1694602800000|2023-09-13 11:00:00|34616.6|34613|34610.6|34607|34621.6|34618|34607.6|34604|191
1694603100000|2023-09-13 11:05:00|34610.1|34606.5|34593.6|34590|34613.1|34609.5|34593.6|34590|185
1694603400000|2023-09-13 11:10:00|34594.1|34590.5|34585.6|34582|34594.6|34591|34582.6|34579|192
1694603700000|2023-09-13 11:15:00|34586.1|34582.5|34588.6|34585|34592.6|34589|34584.1|34580.5|166
1694604000000|2023-09-13 11:20:00|34588.1|34584.5|34601.1|34597.5|34601.1|34597.5|34587.1|34583.5|146
1694604300000|2023-09-13 11:25:00|34600.6|34597|34605.6|34602|34609.1|34605.5|34599.6|34596|127
1694604600000|2023-09-13 11:30:00|34605.1|34601.5|34603.6|34600|34608.6|34605|34598.6|34595|274
1694604900000|2023-09-13 11:35:00|34604.1|34600.5|34604.6|34601|34609.6|34606|34602.1|34598.5|161
1694605200000|2023-09-13 11:40:00|34605.1|34601.5|34606.6|34603|34614.1|34610.5|34599.1|34595.5|173
1694605500000|2023-09-13 11:45:00|34607.1|34603.5|34621.6|34618|34624.6|34621|34607.1|34603.5|191
1694605800000|2023-09-13 11:50:00|34621.1|34617.5|34630.1|34626.5|34631.1|34627.5|34619.1|34615.5|222
1694606100000|2023-09-13 11:55:00|34630.6|34627|34635.6|34632|34644.1|34640.5|34630.1|34626.5|234
1694606400000|2023-09-13 12:00:00|34636.1|34632.5|34625.1|34621.5|34641.1|34637.5|34622.6|34619|540
1694606700000|2023-09-13 12:05:00|34625.6|34622|34637.1|34633.5|34637.6|34634|34616.1|34612.5|308
1694607000000|2023-09-13 12:10:00|34637.6|34634|34637.6|34634|34643.1|34639.5|34632.6|34629|328
1694607300000|2023-09-13 12:15:00|34638.1|34634.5|34647.6|34644|34648.6|34645|34623.1|34619.5|254
1694607600000|2023-09-13 12:20:00|34648.1|34644.5|34631.6|34628|34651.1|34647.5|34628.6|34625|360
1694607900000|2023-09-13 12:25:00|34631.1|34627.5|34636.6|34633|34643.1|34639.5|34624.1|34620.5|494
1694608200000|2023-09-13 12:30:00|34637.1|34633.5|34599.6|34596|34664.6|34661|34553.6|34550|4857
1694608500000|2023-09-13 12:35:00|34600.1|34596.5|34625.1|34621.5|34682.1|34678.5|34584.6|34581|2684
1694608800000|2023-09-13 12:40:00|34625.6|34622|34610.6|34607|34642.6|34639|34587.6|34584|1633
1694609100000|2023-09-13 12:45:00|34609.6|34606|34644.6|34641|34653.6|34650|34597.6|34594|987
1694609400000|2023-09-13 12:50:00|34645.1|34641.5|34664.6|34661|34679.1|34675.5|34639.1|34635.5|1106
1694609700000|2023-09-13 12:55:00|34665.1|34661.5|34665.6|34662|34691.1|34687.5|34659.6|34656|1060
1694610000000|2023-09-13 13:00:00|34666.6|34663|34655.6|34652|34666.6|34663|34643.6|34640|1415
1694610300000|2023-09-13 13:05:00|34656.1|34652.5|34659.1|34655.5|34677.6|34674|34653.6|34650|635
1694610600000|2023-09-13 13:10:00|34659.6|34656|34624.1|34620.5|34668.6|34665|34618.6|34615|541
1694610900000|2023-09-13 13:15:00|34623.6|34620|34617.6|34614|34631.6|34628|34613.6|34610|458
1694611200000|2023-09-13 13:20:00|34618.1|34614.5|34658.6|34655|34663.1|34659.5|34618.1|34614.5|470
1694611500000|2023-09-13 13:25:00|34659.1|34655.5|34679.1|34675.5|34679.6|34676|34653.6|34650|701
1694611800000|2023-09-13 13:30:00|34680.1|34676.5|34749.5|34747.1|34775.5|34773.1|34664.5|34662.1|7909
1694612100000|2023-09-13 13:35:00|34749|34746.6|34699.5|34697.1|34753.5|34751.1|34683.7|34681.3|3770
1694612400000|2023-09-13 13:40:00|34698.5|34696.1|34685|34682.6|34709|34706.6|34654.5|34652.1|3117
1694612700000|2023-09-13 13:45:00|34687|34684.6|34707.2|34704.8|34719.5|34717.1|34678.2|34675.8|2237
1694613000000|2023-09-13 13:50:00|34708|34705.6|34694.5|34692.1|34716|34713.6|34672|34669.6|2064
1694613300000|2023-09-13 13:55:00|34694|34691.6|34729|34726.6|34731.5|34729.1|34667|34664.6|2044
1694613600000|2023-09-13 14:00:00|34728.5|34726.1|34688|34685.6|34742.5|34740.1|34688|34685.6|2541
1694613900000|2023-09-13 14:05:00|34688.5|34686.1|34658|34655.6|34688.5|34686.1|34645.5|34643.1|2916
1694614200000|2023-09-13 14:10:00|34660|34657.6|34636|34633.6|34672|34669.6|34633|34630.6|3013
1694614500000|2023-09-13 14:15:00|34635.5|34633.1|34601|34598.6|34636|34633.6|34593|34590.6|3128
1694614800000|2023-09-13 14:20:00|34600.5|34598.1|34622.9|34620.5|34631.5|34629.1|34595|34592.6|1583
1694615100000|2023-09-13 14:25:00|34622.4|34620|34638.1|34635.7|34643.1|34640.7|34617.1|34614.7|1868
1694615400000|2023-09-13 14:30:00|34639.1|34636.7|34666.6|34664.2|34667.1|34664.7|34632.6|34630.2|1407
1694615700000|2023-09-13 14:35:00|34666.1|34663.7|34698.6|34696.2|34698.6|34696.2|34659.6|34657.2|1588
1694616000000|2023-09-13 14:40:00|34699.1|34696.7|34692.8|34690.4|34711.1|34708.7|34687.8|34685.4|2573
1694616300000|2023-09-13 14:45:00|34693.8|34691.4|34699.3|34696.9|34709.8|34707.4|34684.8|34682.4|1219
1694616600000|2023-09-13 14:50:00|34698.8|34696.4|34731.8|34729.4|34733.3|34730.9|34694.3|34691.9|1881
1694616900000|2023-09-13 14:55:00|34732.3|34729.9|34734.3|34731.9|34746.8|34744.4|34730.8|34728.4|1475
1694617200000|2023-09-13 15:00:00|34735.3|34732.9|34736.3|34733.9|34740.8|34738.4|34711.3|34708.9|1479
1694617500000|2023-09-13 15:05:00|34736.8|34734.4|34730.8|34728.4|34741.3|34738.9|34723.8|34721.4|1056
1694617800000|2023-09-13 15:10:00|34731.3|34728.9|34735.8|34733.4|34742.8|34740.4|34729.8|34727.4|847
1694618100000|2023-09-13 15:15:00|34735.3|34732.9|34711.8|34709.4|34738.8|34736.4|34710.8|34708.4|970
1694618400000|2023-09-13 15:20:00|34712.3|34709.9|34727.3|34724.9|34727.8|34725.4|34700.8|34698.4|1387
1694618700000|2023-09-13 15:25:00|34727.8|34725.4|34731.8|34729.4|34740.8|34738.4|34720.8|34718.4|1598
1694619000000|2023-09-13 15:30:00|34732.3|34729.9|34728.8|34726.4|34736.8|34734.4|34723.3|34720.9|942
1694619300000|2023-09-13 15:35:00|34728.3|34725.9|34710.8|34708.4|34732.8|34730.4|34706.8|34704.4|997
1694619600000|2023-09-13 15:40:00|34710.3|34707.9|34715.8|34713.4|34721.8|34719.4|34697.8|34695.4|801
1694619900000|2023-09-13 15:45:00|34716.8|34714.4|34716.7|34714.3|34734.3|34731.9|34712.3|34709.9|772
1694620200000|2023-09-13 15:50:00|34716.2|34713.8|34691.2|34688.8|34716.7|34714.3|34670.7|34668.3|1408
1694620500000|2023-09-13 15:55:00|34691.7|34689.3|34703.7|34701.3|34708.7|34706.3|34673.2|34670.8|803
1694620800000|2023-09-13 16:00:00|34704.7|34702.3|34697.2|34694.8|34713.7|34711.3|34686.7|34684.3|863
1694621100000|2023-09-13 16:05:00|34696.7|34694.3|34699.2|34696.8|34708.2|34705.8|34690.7|34688.3|375
1694621400000|2023-09-13 16:10:00|34698.7|34696.3|34681.2|34678.8|34700.2|34697.8|34679.2|34676.8|565
1694621700000|2023-09-13 16:15:00|34681.7|34679.3|34713.2|34710.8|34718.7|34716.3|34675.2|34672.8|654
1694622000000|2023-09-13 16:20:00|34713.7|34711.3|34712.7|34710.3|34728.7|34726.3|34712.7|34710.3|567
1694622300000|2023-09-13 16:25:00|34711.7|34709.3|34708.7|34706.3|34725.2|34722.8|34705.7|34703.3|649
1694622600000|2023-09-13 16:30:00|34707.7|34705.3|34708.7|34706.3|34720.2|34717.8|34690.2|34687.8|1241
1694622900000|2023-09-13 16:35:00|34709.2|34706.8|34676.7|34674.3|34710.2|34707.8|34675.2|34672.8|496
1694623200000|2023-09-13 16:40:00|34676.2|34673.8|34665.7|34663.3|34676.7|34674.3|34659.7|34657.3|828
1694623500000|2023-09-13 16:45:00|34665.2|34662.8|34673.7|34671.3|34680.7|34678.3|34658.7|34656.3|978
1694623800000|2023-09-13 16:50:00|34675.2|34672.8|34686.2|34683.8|34688.2|34685.8|34665.7|34663.3|486
1694624100000|2023-09-13 16:55:00|34686.7|34684.3|34689.7|34687.3|34705.2|34702.8|34686.7|34684.3|616
1694624400000|2023-09-13 17:00:00|34690.4|34688|34679.4|34677|34708.4|34706|34675.9|34673.5|881
1694624700000|2023-09-13 17:05:00|34678.4|34676|34671.4|34669|34684.4|34682|34669.4|34667|726
1694625000000|2023-09-13 17:10:00|34671.9|34669.5|34669.4|34667|34679.4|34677|34665.9|34663.5|411
1694625300000|2023-09-13 17:15:00|34669.9|34667.5|34677.9|34675.5|34690.9|34688.5|34668.4|34666|480
1694625600000|2023-09-13 17:20:00|34678.4|34676|34692.9|34690.5|34694.4|34692|34672.4|34670|655
1694625900000|2023-09-13 17:25:00|34692.4|34690|34672.4|34670|34694.4|34692|34671.9|34669.5|474
1694626200000|2023-09-13 17:30:00|34672.9|34670.5|34690.4|34688|34693.4|34691|34663.9|34661.5|440
1694626500000|2023-09-13 17:35:00|34689.9|34687.5|34680.4|34678|34692.9|34690.5|34674.9|34672.5|337
1694626800000|2023-09-13 17:40:00|34679.9|34677.5|34685.4|34683|34688.9|34686.5|34675.4|34673|271
1694627100000|2023-09-13 17:45:00|34685.9|34683.5|34673.4|34671|34692.4|34690|34669.4|34667|413
1694627400000|2023-09-13 17:50:00|34673.9|34671.5|34672.4|34670|34678.4|34676|34669.4|34667|758
1694627700000|2023-09-13 17:55:00|34671.9|34669.5|34670.4|34668|34673.4|34671|34663.4|34661|443
1694628000000|2023-09-13 18:00:00|34670.9|34668.5|34661.4|34659|34680.9|34678.5|34660.4|34658|806
1694628300000|2023-09-13 18:05:00|34660.9|34658.5|34655.9|34653.5|34661.4|34659|34643.4|34641|899
1694628600000|2023-09-13 18:10:00|34655.4|34653|34658.4|34656|34666.9|34664.5|34654.9|34652.5|378
1694628900000|2023-09-13 18:15:00|34658.9|34656.5|34643.4|34641|34660.4|34658|34637.4|34635|845
1694629200000|2023-09-13 18:20:00|34642.2|34639.8|34645.7|34643.3|34648.2|34645.8|34628.7|34626.3|936
1694629500000|2023-09-13 18:25:00|34645.2|34642.8|34646.2|34643.8|34650.2|34647.8|34637.2|34634.8|435
1694629800000|2023-09-13 18:30:00|34647.7|34645.3|34634.7|34632.3|34647.7|34645.3|34629.2|34626.8|763
1694630100000|2023-09-13 18:35:00|34634.2|34631.8|34649.7|34647.3|34655.2|34652.8|34630.2|34627.8|556
1694630400000|2023-09-13 18:40:00|34649.2|34646.8|34634.7|34632.3|34657.2|34654.8|34633.2|34630.8|471
1694630700000|2023-09-13 18:45:00|34634.2|34631.8|34619.2|34616.8|34642.2|34639.8|34618.2|34615.8|726
1694631000000|2023-09-13 18:50:00|34618.2|34615.8|34550.7|34548.3|34622.2|34619.8|34549.2|34546.8|2807
1694631300000|2023-09-13 18:55:00|34550.2|34547.8|34570.2|34567.8|34581.2|34578.8|34522.2|34519.8|3911
1694631600000|2023-09-13 19:00:00|34571.7|34569.3|34520.2|34517.8|34572.2|34569.8|34519.2|34516.8|2054
1694631900000|2023-09-13 19:05:00|34519.7|34517.3|34515.2|34512.8|34529.7|34527.3|34507.2|34504.8|1580
1694632200000|2023-09-13 19:10:00|34514.2|34511.8|34511.2|34508.8|34528.2|34525.8|34505.2|34502.8|1816
1694632500000|2023-09-13 19:15:00|34509.2|34506.8|34532.7|34530.3|34536.2|34533.8|34504.2|34501.8|1765
1694632800000|2023-09-13 19:20:00|34532.2|34529.8|34533.7|34531.3|34540.7|34538.3|34516.7|34514.3|882
1694633100000|2023-09-13 19:25:00|34534.2|34531.8|34540.2|34537.8|34541.2|34538.8|34527.7|34525.3|727
1694633400000|2023-09-13 19:30:00|34541.2|34538.8|34559.2|34556.8|34565.7|34563.3|34538.2|34535.8|1072
1694633700000|2023-09-13 19:35:00|34558.7|34556.3|34562.2|34559.8|34570.2|34567.8|34551.2|34548.8|751
1694634000000|2023-09-13 19:40:00|34563.8|34561.4|34573.3|34570.9|34581.3|34578.9|34563.8|34561.4|844
1694634300000|2023-09-13 19:45:00|34572.8|34570.4|34573.3|34570.9|34581.8|34579.4|34566.3|34563.9|812
1694634600000|2023-09-13 19:50:00|34569.3|34566.9|34583.8|34581.4|34583.8|34581.4|34557.8|34555.4|1605
1694634900000|2023-09-13 19:55:00|34581.8|34579.4|34586.8|34584.4|34609.3|34606.9|34571.8|34569.4|4410
1694635200000|2023-09-13 20:00:00|34579|34576.6|34588.2|34583.4|34599.7|34594.9|34569.2|34564.4|1241
1694635500000|2023-09-13 20:05:00|34587.2|34582.4|34592.7|34587.9|34594.2|34589.4|34585.7|34580.9|380
1694635800000|2023-09-13 20:10:00|34591.7|34586.9|34582.7|34577.9|34593.7|34588.9|34582.7|34577.9|533
1694636100000|2023-09-13 20:15:00|34582.2|34577.4|34588.2|34583.4|34588.2|34583.4|34579.7|34574.9|419
1694636400000|2023-09-13 20:20:00|34587.7|34582.9|34583.2|34578.4|34587.7|34582.9|34582.2|34577.4|210
1694636700000|2023-09-13 20:25:00|34583.7|34578.9|34583.7|34578.9|34584.2|34579.4|34581.7|34576.9|48
1694637000000|2023-09-13 20:30:00|34584.2|34579.4|34588.7|34583.9|34589.7|34584.9|34583.2|34578.4|93
1694637300000|2023-09-13 20:35:00|34590.2|34585.4|34589.7|34584.9|34592.2|34587.4|34586.7|34581.9|92
1694637600000|2023-09-13 20:40:00|34590.2|34585.4|34589.2|34584.4|34590.2|34585.4|34585.2|34580.4|46
1694637900000|2023-09-13 20:45:00|34590.2|34585.4|34590.7|34585.9|34592.2|34587.4|34588.2|34583.4|120
1694638200000|2023-09-13 20:50:00|34591.2|34586.4|34585.2|34580.4|34591.2|34586.4|34585.2|34580.4|28
1694638500000|2023-09-13 20:55:00|34585.7|34580.9|34595.5|34585.7|34598.9|34589.1|34580.7|34575.9|249
1694638800000|2023-09-13 21:00:00|34594.4|34584.6|34595.4|34585.6|34596.9|34587.1|34592.4|34582.6|0
1694639100000|2023-09-13 21:05:00|34594.5|34584.7|34593.2|34583.4|34596|34586.2|34590.6|34580.8|0
1694639400000|2023-09-13 21:10:00|34593.5|34583.7|34591.4|34581.6|34594.3|34584.5|34591.4|34581.6|0
1694639700000|2023-09-13 21:15:00|34591.6|34581.8|34592.2|34582.4|34594.1|34584.3|34591.1|34581.3|0
1694640000000|2023-09-13 21:20:00|34591.7|34581.9|34593|34583.2|34594.2|34584.4|34591.7|34581.9|0
1694640300000|2023-09-13 21:25:00|34593.3|34583.5|34594.1|34584.3|34594.4|34584.6|34593.2|34583.4|0
1694640600000|2023-09-13 21:30:00|34594|34584.2|34593.4|34583.6|34594.1|34584.3|34593.4|34583.6|0
1694640900000|2023-09-13 21:35:00|34592.3|34582.5|34591.1|34581.3|34593.5|34583.7|34591.1|34581.3|0
1694641200000|2023-09-13 21:40:00|34592.5|34582.7|34594.2|34584.4|34594.2|34584.4|34592.5|34582.7|0
1694641500000|2023-09-13 21:45:00|34594.6|34584.8|34595.3|34585.5|34595.3|34585.5|34594.1|34584.3|0
1694641800000|2023-09-13 21:50:00|34595|34585.2|34594.7|34584.9|34595|34585.2|34593.8|34584|0
1694642100000|2023-09-13 21:55:00|34595.3|34585.5|34588.6|34578.8|34595.3|34585.5|34588.3|34578.5|0
1694642400000|2023-09-13 22:00:00|34588.7|34583.9|34572.2|34567.4|34590.7|34585.9|34572.2|34567.4|145
1694642700000|2023-09-13 22:05:00|34572.7|34567.9|34574.7|34569.9|34576.2|34571.4|34570.7|34565.9|43
1694643000000|2023-09-13 22:10:00|34574.2|34569.4|34571.2|34566.4|34574.7|34569.9|34571.2|34566.4|38
1694643300000|2023-09-13 22:15:00|34571.7|34566.9|34576.7|34571.9|34577.2|34572.4|34571.2|34566.4|43
1694643600000|2023-09-13 22:20:00|34577.2|34572.4|34578.2|34573.4|34581.2|34576.4|34577.2|34572.4|97
1694643900000|2023-09-13 22:25:00|34578.7|34573.9|34578.7|34573.9|34579.7|34574.9|34575.7|34570.9|39
1694644200000|2023-09-13 22:30:00|34579.2|34574.4|34577.2|34572.4|34580.2|34575.4|34576.7|34571.9|36
1694644500000|2023-09-13 22:35:00|34576.2|34571.4|34575.2|34570.4|34576.7|34571.9|34572.7|34567.9|34
1694644800000|2023-09-13 22:40:00|34575.7|34570.9|34572.2|34567.4|34576.2|34571.4|34572.2|34567.4|48
1694645100000|2023-09-13 22:45:00|34573.2|34568.4|34572.2|34567.4|34575.2|34570.4|34572.2|34567.4|16
1694645400000|2023-09-13 22:50:00|34572.7|34567.9|34571.2|34566.4|34572.7|34567.9|34571.2|34566.4|97
1694645700000|2023-09-13 22:55:00|34571.7|34566.9|34576.7|34571.9|34576.7|34571.9|34571.7|34566.9|20
1694646000000|2023-09-13 23:00:00|34577.2|34572.4|34578.7|34573.9|34579.2|34574.4|34575.2|34570.4|43
1694646300000|2023-09-13 23:05:00|34578.2|34573.4|34577.2|34572.4|34579.2|34574.4|34577.2|34572.4|19
1694646600000|2023-09-13 23:10:00|34576.7|34571.9|34586.7|34581.9|34588.7|34583.9|34574.7|34569.9|68
1694646900000|2023-09-13 23:15:00|34587.2|34582.4|34587.7|34582.9|34589.7|34584.9|34584.2|34579.4|45
1694647200000|2023-09-13 23:20:00|34587.2|34582.4|34584.7|34579.9|34589.2|34584.4|34584.7|34579.9|42
1694647500000|2023-09-13 23:25:00|34585.2|34580.4|34584.7|34579.9|34588.2|34583.4|34584.2|34579.4|37
1694647800000|2023-09-13 23:30:00|34585.2|34580.4|34586.2|34581.4|34588.7|34583.9|34584.2|34579.4|56
1694648100000|2023-09-13 23:35:00|34586.7|34581.9|34586.2|34581.4|34587.2|34582.4|34585.2|34580.4|21
1694648400000|2023-09-13 23:40:00|34586.7|34581.9|34586.7|34581.9|34590.2|34585.4|34586.7|34581.9|29
1694648700000|2023-09-13 23:45:00|34587.2|34582.4|34593.7|34588.9|34595.7|34590.9|34586.7|34581.9|48
1694649000000|2023-09-13 23:50:00|34594.2|34589.4|34594.7|34589.9|34598.2|34593.4|34593.7|34588.9|32
1694649300000|2023-09-13 23:55:00|34595.2|34590.4|34596.2|34591.4|34597.2|34592.4|34594.7|34589.9|23
1694649600000|2023-09-14 00:00:00|34595.7|34590.9|34594.7|34589.9|34598.7|34593.9|34589.2|34584.4|160
1694649900000|2023-09-14 00:05:00|34595.2|34590.4|34601.7|34596.9|34606.2|34601.4|34593.2|34588.4|98
1694650200000|2023-09-14 00:10:00|34601.2|34596.4|34596.2|34591.4|34601.7|34596.9|34591.7|34586.9|38
1694650500000|2023-09-14 00:15:00|34597.2|34592.4|34599.7|34594.9|34602.7|34597.9|34592.7|34587.9|108
1694650800000|2023-09-14 00:20:00|34599.2|34594.4|34604.7|34599.9|34605.2|34600.4|34599.2|34594.4|36
1694651100000|2023-09-14 00:25:00|34604.2|34599.4|34605.7|34600.9|34606.7|34601.9|34600.7|34595.9|74
1694651400000|2023-09-14 00:30:00|34606.2|34601.4|34607.2|34602.4|34608.2|34603.4|34604.2|34599.4|52
1694651700000|2023-09-14 00:35:00|34606.7|34601.9|34608.2|34603.4|34609.2|34604.4|34602.2|34597.4|100
1694652000000|2023-09-14 00:40:00|34608.7|34603.9|34612.7|34607.9|34614.2|34609.4|34608.2|34603.4|90
1694652300000|2023-09-14 00:45:00|34613.2|34608.4|34621.7|34616.9|34624.7|34619.9|34612.7|34607.9|80
1694652600000|2023-09-14 00:50:00|34622.2|34617.4|34626.2|34621.4|34627.2|34622.4|34621.2|34616.4|44
1694652900000|2023-09-14 00:55:00|34625.7|34620.9|34625.7|34620.9|34628.2|34623.4|34623.7|34618.9|66
1694653200000|2023-09-14 01:00:00|34625.2|34620.4|34625.2|34620.4|34628.2|34623.4|34623.2|34618.4|79
1694653500000|2023-09-14 01:05:00|34625.7|34620.9|34624.2|34619.4|34627.7|34622.9|34624.2|34619.4|26
1694653800000|2023-09-14 01:10:00|34623.7|34618.9|34623.7|34618.9|34627.2|34622.4|34622.2|34617.4|53
1694654100000|2023-09-14 01:15:00|34624.2|34619.4|34626.2|34621.4|34628.2|34623.4|34623.7|34618.9|54
1694654400000|2023-09-14 01:20:00|34625.7|34620.9|34622.7|34617.9|34627.2|34622.4|34621.7|34616.9|35
1694654700000|2023-09-14 01:25:00|34622.2|34617.4|34614.7|34609.9|34622.7|34617.9|34613.2|34608.4|121
1694655000000|2023-09-14 01:30:00|34614.2|34609.4|34613.7|34608.9|34618.2|34613.4|34611.2|34606.4|73
1694655300000|2023-09-14 01:35:00|34614.2|34609.4|34610.7|34605.9|34614.7|34609.9|34605.7|34600.9|76
1694655600000|2023-09-14 01:40:00|34611.2|34606.4|34628.7|34623.9|34632.7|34627.9|34610.7|34605.9|157
1694655900000|2023-09-14 01:45:00|34629.2|34624.4|34627.7|34622.9|34634.2|34629.4|34627.2|34622.4|75
1694656200000|2023-09-14 01:50:00|34628.2|34623.4|34624.7|34619.9|34628.7|34623.9|34620.7|34615.9|48
1694656500000|2023-09-14 01:55:00|34624.2|34619.4|34617.2|34612.4|34624.7|34619.9|34615.7|34610.9|41
1694656800000|2023-09-14 02:00:00|34616.7|34611.9|34617.2|34612.4|34618.2|34613.4|34612.7|34607.9|71
1694657100000|2023-09-14 02:05:00|34616.7|34611.9|34614.2|34609.4|34617.2|34612.4|34609.2|34604.4|48
1694657400000|2023-09-14 02:10:00|34613.7|34608.9|34606.7|34601.9|34613.7|34608.9|34603.2|34598.4|60
1694657700000|2023-09-14 02:15:00|34607.2|34602.4|34610.7|34605.9|34611.2|34606.4|34605.2|34600.4|40
1694658000000|2023-09-14 02:20:00|34611.2|34606.4|34613.7|34608.9|34615.2|34610.4|34608.7|34603.9|23
1694658300000|2023-09-14 02:25:00|34614.2|34609.4|34621.7|34616.9|34624.7|34619.9|34613.7|34608.9|51
1694658600000|2023-09-14 02:30:00|34621.2|34616.4|34624.7|34619.9|34626.2|34621.4|34621.2|34616.4|24
1694658900000|2023-09-14 02:35:00|34625.2|34620.4|34628.7|34623.9|34629.7|34624.9|34624.7|34619.9|22
1694659200000|2023-09-14 02:40:00|34629.2|34624.4|34628.7|34623.9|34629.2|34624.4|34626.2|34621.4|19
1694659500000|2023-09-14 02:45:00|34629.2|34624.4|34626.7|34621.9|34630.2|34625.4|34624.7|34619.9|49
1694659800000|2023-09-14 02:50:00|34627.2|34622.4|34627.7|34622.9|34628.7|34623.9|34626.7|34621.9|14
1694660100000|2023-09-14 02:55:00|34627.2|34622.4|34629.2|34624.4|34630.7|34625.9|34626.7|34621.9|22
1694660400000|2023-09-14 03:00:00|34630.7|34625.9|34633.2|34628.4|34641.2|34636.4|34630.7|34625.9|113
1694660700000|2023-09-14 03:05:00|34633.7|34628.9|34633.7|34628.9|34635.7|34630.9|34632.2|34627.4|115
1694661000000|2023-09-14 03:10:00|34634.2|34629.4|34629.7|34624.9|34634.7|34629.9|34629.2|34624.4|37
1694661300000|2023-09-14 03:15:00|34630.2|34625.4|34628.2|34623.4|34630.2|34625.4|34626.7|34621.9|43
1694661600000|2023-09-14 03:20:00|34627.7|34622.9|34635.2|34630.4|34635.2|34630.4|34627.7|34622.9|26
1694661900000|2023-09-14 03:25:00|34635.7|34630.9|34635.7|34630.9|34640.7|34635.9|34635.7|34630.9|105
1694662200000|2023-09-14 03:30:00|34636.2|34631.4|34639.7|34634.9|34640.2|34635.4|34634.7|34629.9|36
1694662500000|2023-09-14 03:35:00|34639.2|34634.4|34642.2|34637.4|34644.2|34639.4|34639.2|34634.4|52
1694662800000|2023-09-14 03:40:00|34641.7|34636.9|34640.7|34635.9|34643.2|34638.4|34637.2|34632.4|43
1694663100000|2023-09-14 03:45:00|34641.2|34636.4|34641.7|34636.9|34642.7|34637.9|34639.2|34634.4|26
1694663400000|2023-09-14 03:50:00|34642.2|34637.4|34644.2|34639.4|34645.2|34640.4|34641.7|34636.9|32
1694663700000|2023-09-14 03:55:00|34644.7|34639.9|34647.2|34642.4|34648.2|34643.4|34642.2|34637.4|49
1694664000000|2023-09-14 04:00:00|34646.7|34641.9|34648.2|34643.4|34650.7|34645.9|34646.7|34641.9|76
1694664300000|2023-09-14 04:05:00|34648.7|34643.9|34646.7|34641.9|34650.2|34645.4|34646.2|34641.4|41
1694664600000|2023-09-14 04:10:00|34647.2|34642.4|34648.2|34643.4|34649.2|34644.4|34645.2|34640.4|43
1694664900000|2023-09-14 04:15:00|34647.7|34642.9|34648.7|34643.9|34650.7|34645.9|34645.2|34640.4|28
1694665200000|2023-09-14 04:20:00|34648.2|34643.4|34650.7|34645.9|34651.2|34646.4|34646.2|34641.4|29
1694665500000|2023-09-14 04:25:00|34651.2|34646.4|34651.7|34646.9|34651.7|34646.9|34645.7|34640.9|38
1694665800000|2023-09-14 04:30:00|34651.2|34646.4|34647.7|34642.9|34652.2|34647.4|34645.7|34640.9|31
1694666100000|2023-09-14 04:35:00|34647.2|34642.4|34636.7|34631.9|34647.7|34642.9|34635.7|34630.9|128
1694666400000|2023-09-14 04:40:00|34637.2|34632.4|34638.7|34633.9|34640.7|34635.9|34634.7|34629.9|73
1694666700000|2023-09-14 04:45:00|34638.2|34633.4|34631.2|34626.4|34639.7|34634.9|34631.2|34626.4|27
1694667000000|2023-09-14 04:50:00|34630.2|34625.4|34634.2|34629.4|34634.2|34629.4|34629.2|34624.4|30
1694667300000|2023-09-14 04:55:00|34633.7|34628.9|34633.7|34628.9|34636.2|34631.4|34631.2|34626.4|43
1694667600000|2023-09-14 05:00:00|34633.2|34628.4|34634.7|34629.9|34636.7|34631.9|34631.2|34626.4|38
1694667900000|2023-09-14 05:05:00|34634.2|34629.4|34637.7|34632.9|34638.7|34633.9|34632.2|34627.4|51
1694668200000|2023-09-14 05:10:00|34638.2|34633.4|34638.2|34633.4|34640.2|34635.4|34635.7|34630.9|57
1694668500000|2023-09-14 05:15:00|34638.7|34633.9|34638.2|34633.4|34641.2|34636.4|34636.7|34631.9|41
1694668800000|2023-09-14 05:20:00|34637.7|34632.9|34636.7|34631.9|34639.7|34634.9|34635.7|34630.9|43
1694669100000|2023-09-14 05:25:00|34637.2|34632.4|34640.7|34635.9|34642.2|34637.4|34636.2|34631.4|55
1694669400000|2023-09-14 05:30:00|34640.2|34635.4|34650.7|34645.9|34659.2|34654.4|34640.2|34635.4|451
1694669700000|2023-09-14 05:35:00|34651.2|34646.4|34638.7|34633.9|34651.2|34646.4|34637.2|34632.4|98
1694670000000|2023-09-14 05:40:00|34638.2|34633.4|34637.2|34632.4|34641.2|34636.4|34635.2|34630.4|51
1694670300000|2023-09-14 05:45:00|34637.7|34632.9|34631.7|34626.9|34638.7|34633.9|34630.2|34625.4|186
1694670600000|2023-09-14 05:50:00|34632.2|34627.4|34640.7|34635.9|34641.2|34636.4|34630.2|34625.4|174
1694670900000|2023-09-14 05:55:00|34641.2|34636.4|34646.7|34641.9|34650.2|34645.4|34640.7|34635.9|275
1694671200000|2023-09-14 06:00:00|34646.1|34642.5|34636.1|34632.5|34647.1|34643.5|34632.1|34628.5|384
1694671500000|2023-09-14 06:05:00|34635.6|34632|34631.1|34627.5|34636.1|34632.5|34627.1|34623.5|163
1694671800000|2023-09-14 06:10:00|34630.6|34627|34636.1|34632.5|34640.6|34637|34629.1|34625.5|268
1694672100000|2023-09-14 06:15:00|34636.6|34633|34630.1|34626.5|34637.6|34634|34629.1|34625.5|149
1694672400000|2023-09-14 06:20:00|34630.6|34627|34640.6|34637|34640.6|34637|34630.6|34627|211
1694672700000|2023-09-14 06:25:00|34641.1|34637.5|34646.1|34642.5|34651.1|34647.5|34640.6|34637|255
1694673000000|2023-09-14 06:30:00|34646.6|34643|34643.1|34639.5|34649.6|34646|34638.1|34634.5|362
1694673300000|2023-09-14 06:35:00|34643.6|34640|34638.1|34634.5|34644.6|34641|34637.1|34633.5|123
1694673600000|2023-09-14 06:40:00|34637.6|34634|34629.1|34625.5|34638.1|34634.5|34628.1|34624.5|230
1694673900000|2023-09-14 06:45:00|34629.6|34626|34623.1|34619.5|34631.1|34627.5|34619.1|34615.5|515
1694674200000|2023-09-14 06:50:00|34623.6|34620|34619.6|34616|34627.6|34624|34618.6|34615|170
1694674500000|2023-09-14 06:55:00|34620.1|34616.5|34630.1|34626.5|34631.1|34627.5|34619.6|34616|317
1694674800000|2023-09-14 07:00:00|34629.1|34625.5|34615.1|34611.5|34629.1|34625.5|34609.6|34606|782
1694675100000|2023-09-14 07:05:00|34614.6|34611|34616.1|34612.5|34618.6|34615|34607.1|34603.5|322
1694675400000|2023-09-14 07:10:00|34616.6|34613|34623.6|34620|34634.1|34630.5|34611.1|34607.5|557
1694675700000|2023-09-14 07:15:00|34623.1|34619.5|34612.6|34609|34624.6|34621|34612.1|34608.5|287
1694676000000|2023-09-14 07:20:00|34613.1|34609.5|34617.6|34614|34625.1|34621.5|34607.1|34603.5|686
1694676300000|2023-09-14 07:25:00|34618.1|34614.5|34610.1|34606.5|34623.1|34619.5|34603.1|34599.5|772
1694676600000|2023-09-14 07:30:00|34610.6|34607|34620.1|34616.5|34624.1|34620.5|34603.1|34599.5|514
1694676900000|2023-09-14 07:35:00|34620.6|34617|34614.6|34611|34625.6|34622|34611.1|34607.5|276
1694677200000|2023-09-14 07:40:00|34613.1|34609.5|34603.6|34600|34615.1|34611.5|34596.1|34592.5|414
1694677500000|2023-09-14 07:45:00|34603.1|34599.5|34618.1|34614.5|34619.6|34616|34599.1|34595.5|199
1694677800000|2023-09-14 07:50:00|34617.6|34614|34607.1|34603.5|34619.1|34615.5|34606.1|34602.5|226
1694678100000|2023-09-14 07:55:00|34606.6|34603|34608.1|34604.5|34614.6|34611|34602.1|34598.5|207
1694678400000|2023-09-14 08:00:00|34607.1|34603.5|34614.6|34611|34616.1|34612.5|34601.1|34597.5|337
1694678700000|2023-09-14 08:05:00|34614.1|34610.5|34606.6|34603|34616.6|34613|34600.1|34596.5|210
1694679000000|2023-09-14 08:10:00|34607.1|34603.5|34602.6|34599|34610.6|34607|34598.6|34595|237
1694679300000|2023-09-14 08:15:00|34602.1|34598.5|34599.1|34595.5|34603.6|34600|34591.6|34588|411
1694679600000|2023-09-14 08:20:00|34598.6|34595|34590.1|34586.5|34600.6|34597|34588.6|34585|434
1694679900000|2023-09-14 08:25:00|34589.6|34586|34598.1|34594.5|34602.1|34598.5|34578.6|34575|1017
1694680200000|2023-09-14 08:30:00|34597.6|34594|34596.1|34592.5|34600.6|34597|34589.6|34586|365
1694680500000|2023-09-14 08:35:00|34595.6|34592|34616.1|34612.5|34617.1|34613.5|34592.1|34588.5|450
1694680800000|2023-09-14 08:40:00|34616.6|34613|34612.6|34609|34620.1|34616.5|34607.6|34604|945
1694681100000|2023-09-14 08:45:00|34612.1|34608.5|34612.1|34608.5|34616.1|34612.5|34606.6|34603|337
1694681400000|2023-09-14 08:50:00|34611.6|34608|34616.1|34612.5|34625.6|34622|34611.6|34608|183
1694681700000|2023-09-14 08:55:00|34616.6|34613|34613.1|34609.5|34618.1|34614.5|34609.6|34606|201
1694682000000|2023-09-14 09:00:00|34612.6|34609|34609.6|34606|34613.6|34610|34598.1|34594.5|510
1694682300000|2023-09-14 09:05:00|34608.1|34604.5|34625.1|34621.5|34625.6|34622|34607.6|34604|245
1694682600000|2023-09-14 09:10:00|34624.6|34621|34633.1|34629.5|34635.6|34632|34616.1|34612.5|788
1694682900000|2023-09-14 09:15:00|34633.6|34630|34637.6|34634|34639.6|34636|34632.1|34628.5|266
1694683200000|2023-09-14 09:20:00|34637.1|34633.5|34643.6|34640|34644.6|34641|34636.1|34632.5|420
1694683500000|2023-09-14 09:25:00|34643.1|34639.5|34653.1|34649.5|34659.6|34656|34641.6|34638|681
1694683800000|2023-09-14 09:30:00|34653.6|34650|34654.1|34650.5|34660.6|34657|34651.6|34648|423
1694684100000|2023-09-14 09:35:00|34653.6|34650|34645.6|34642|34654.1|34650.5|34644.6|34641|196
1694684400000|2023-09-14 09:40:00|34646.6|34643|34639.1|34635.5|34649.1|34645.5|34636.6|34633|322
1694684700000|2023-09-14 09:45:00|34639.6|34636|34649.6|34646|34655.6|34652|34638.6|34635|343
1694685000000|2023-09-14 09:50:00|34649.1|34645.5|34651.1|34647.5|34654.6|34651|34643.6|34640|299
1694685300000|2023-09-14 09:55:00|34650.6|34647|34660.1|34656.5|34661.1|34657.5|34650.6|34647|294
1694685600000|2023-09-14 10:00:00|34659.6|34656|34656.1|34652.5|34666.6|34663|34654.6|34651|738
1694685900000|2023-09-14 10:05:00|34655.6|34652|34659.1|34655.5|34660.6|34657|34655.6|34652|274
1694686200000|2023-09-14 10:10:00|34658.6|34655|34666.1|34662.5|34668.6|34665|34658.6|34655|246
1694686500000|2023-09-14 10:15:00|34666.6|34663|34657.1|34653.5|34668.1|34664.5|34654.1|34650.5|427
1694686800000|2023-09-14 10:20:00|34656.6|34653|34661.6|34658|34672.6|34669|34643.6|34640|1286
1694687100000|2023-09-14 10:25:00|34662.1|34658.5|34663.1|34659.5|34664.6|34661|34655.1|34651.5|241
1694687400000|2023-09-14 10:30:00|34662.6|34659|34664.1|34660.5|34669.1|34665.5|34656.6|34653|240
1694687700000|2023-09-14 10:35:00|34663.6|34660|34670.6|34667|34673.6|34670|34662.6|34659|223
1694688000000|2023-09-14 10:40:00|34671.6|34668|34679.6|34676|34680.1|34676.5|34670.1|34666.5|362
1694688300000|2023-09-14 10:45:00|34679.1|34675.5|34680.6|34677|34685.6|34682|34676.1|34672.5|347
1694688600000|2023-09-14 10:50:00|34680.1|34676.5|34672.1|34668.5|34681.6|34678|34672.1|34668.5|239
1694688900000|2023-09-14 10:55:00|34671.6|34668|34679.1|34675.5|34682.1|34678.5|34671.1|34667.5|181
1694689200000|2023-09-14 11:00:00|34678.6|34675|34686.1|34682.5|34686.6|34683|34676.1|34672.5|307
1694689500000|2023-09-14 11:05:00|34686.6|34683|34679.1|34675.5|34688.1|34684.5|34678.6|34675|198
1694689800000|2023-09-14 11:10:00|34678.6|34675|34681.1|34677.5|34685.1|34681.5|34673.6|34670|282
1694690100000|2023-09-14 11:15:00|34680.6|34677|34679.1|34675.5|34681.6|34678|34673.6|34670|190
1694690400000|2023-09-14 11:20:00|34678.6|34675|34674.6|34671|34682.1|34678.5|34670.6|34667|158
1694690700000|2023-09-14 11:25:00|34674.1|34670.5|34666.6|34663|34675.6|34672|34665.6|34662|481
1694691000000|2023-09-14 11:30:00|34666.1|34662.5|34669.1|34665.5|34677.1|34673.5|34663.6|34660|466
1694691300000|2023-09-14 11:35:00|34668.6|34665|34665.6|34662|34669.6|34666|34659.1|34655.5|388
1694691600000|2023-09-14 11:40:00|34664.1|34660.5|34664.1|34660.5|34669.1|34665.5|34662.1|34658.5|485
1694691900000|2023-09-14 11:45:00|34663.6|34660|34662.1|34658.5|34667.6|34664|34656.6|34653|289
1694692200000|2023-09-14 11:50:00|34661.6|34658|34650.1|34646.5|34663.6|34660|34649.6|34646|278
1694692500000|2023-09-14 11:55:00|34649.6|34646|34648.6|34645|34657.1|34653.5|34646.1|34642.5|374
1694692800000|2023-09-14 12:00:00|34649.1|34645.5|34666.1|34662.5|34666.1|34662.5|34644.1|34640.5|487
1694693100000|2023-09-14 12:05:00|34666.6|34663|34668.1|34664.5|34670.1|34666.5|34661.6|34658|531
1694693400000|2023-09-14 12:10:00|34668.6|34665|34662.1|34658.5|34674.1|34670.5|34658.6|34655|483
1694693700000|2023-09-14 12:15:00|34662.6|34659|34685.1|34681.5|34699.6|34696|34646.6|34643|1729
1694694000000|2023-09-14 12:20:00|34685.6|34682|34668.1|34664.5|34700.6|34697|34658.1|34654.5|1136
1694694300000|2023-09-14 12:25:00|34668.6|34665|34685.6|34682|34702.6|34699|34666.6|34663|522
1694694600000|2023-09-14 12:30:00|34686.1|34682.5|34664.1|34660.5|34686.1|34682.5|34628.6|34625|1804
1694694900000|2023-09-14 12:35:00|34663.6|34660|34662.1|34658.5|34665.1|34661.5|34639.1|34635.5|955
1694695200000|2023-09-14 12:40:00|34661.6|34658|34685.1|34681.5|34690.6|34687|34648.1|34644.5|754
1694695500000|2023-09-14 12:45:00|34685.6|34682|34670.1|34666.5|34692.6|34689|34670.1|34666.5|659
1694695800000|2023-09-14 12:50:00|34669.1|34665.5|34726.1|34722.5|34733.1|34729.5|34663.6|34660|1378
1694696100000|2023-09-14 12:55:00|34726.6|34723|34728.1|34724.5|34733.1|34729.5|34715.6|34712|1003
1694696400000|2023-09-14 13:00:00|34726.1|34722.5|34748.6|34745|34752.1|34748.5|34724.1|34720.5|1083
1694696700000|2023-09-14 13:05:00|34749.1|34745.5|34760.1|34756.5|34774.1|34770.5|34748.6|34745|1927
1694697000000|2023-09-14 13:10:00|34760.6|34757|34772.6|34769|34782.6|34779|34751.6|34748|1071
1694697300000|2023-09-14 13:15:00|34772.1|34768.5|34775.1|34771.5|34785.1|34781.5|34765.6|34762|737
1694697600000|2023-09-14 13:20:00|34775.6|34772|34772.1|34768.5|34819.1|34815.5|34771.6|34768|2260
1694697900000|2023-09-14 13:25:00|34772.6|34769|34777.6|34774|34793.1|34789.5|34758.6|34755|1601
1694698200000|2023-09-14 13:30:00|34777|34774.6|34716.5|34714.1|34779|34776.6|34698|34695.6|7947
1694698500000|2023-09-14 13:35:00|34716|34713.6|34714.5|34712.1|34738.5|34736.1|34707|34704.6|2982
1694698800000|2023-09-14 13:40:00|34715|34712.6|34698|34695.6|34727.5|34725.1|34682|34679.6|3006
1694699100000|2023-09-14 13:45:00|34697|34694.6|34743|34740.6|34743.5|34741.1|34689|34686.6|2999
1694699400000|2023-09-14 13:50:00|34743.5|34741.1|34761.2|34758.8|34769.9|34767.5|34732.2|34729.8|3977
1694699700000|2023-09-14 13:55:00|34760.7|34758.3|34801.2|34798.8|34801.2|34798.8|34750.2|34747.8|3430
1694700000000|2023-09-14 14:00:00|34804.2|34801.8|34748.7|34746.3|34827.2|34824.8|34745.2|34742.8|3984
1694700300000|2023-09-14 14:05:00|34748.2|34745.8|34728.7|34726.3|34756.2|34753.8|34728.2|34725.8|2498
1694700600000|2023-09-14 14:10:00|34728.2|34725.8|34708.7|34706.3|34732.2|34729.8|34706.7|34704.3|2901
1694700900000|2023-09-14 14:15:00|34707.2|34704.8|34695.7|34693.3|34718.2|34715.8|34685.2|34682.8|2223
1694701200000|2023-09-14 14:20:00|34695.2|34692.8|34723.2|34720.8|34729.2|34726.8|34684.7|34682.3|2171
1694701500000|2023-09-14 14:25:00|34722.7|34720.3|34731.1|34728.7|34731.6|34729.2|34697.1|34694.7|2112
1694701800000|2023-09-14 14:30:00|34731.6|34729.2|34753.6|34751.2|34757.6|34755.2|34726.6|34724.2|2909
1694702100000|2023-09-14 14:35:00|34754.1|34751.7|34750.6|34748.2|34770.1|34767.7|34743.6|34741.2|1884
1694702400000|2023-09-14 14:40:00|34751.6|34749.2|34771.1|34768.7|34774.6|34772.2|34751.6|34749.2|1692
1694702700000|2023-09-14 14:45:00|34771.6|34769.2|34795.6|34793.2|34805.6|34803.2|34768.1|34765.7|2953
1694703000000|2023-09-14 14:50:00|34797.6|34795.2|34797.6|34795.2|34817.6|34815.2|34796.1|34793.7|2275
1694703300000|2023-09-14 14:55:00|34796.6|34794.2|34818.1|34815.7|34828.1|34825.7|34796.6|34794.2|1685
1694703600000|2023-09-14 15:00:00|34818.6|34816.2|34818.6|34816.2|34833.6|34831.2|34808.6|34806.2|2032
1694703900000|2023-09-14 15:05:00|34818.1|34815.7|34813.1|34810.7|34819.6|34817.2|34800.6|34798.2|1600
1694704200000|2023-09-14 15:10:00|34813.6|34811.2|34833.6|34831.2|34838.6|34836.2|34809.6|34807.2|2757
1694704500000|2023-09-14 15:15:00|34834.1|34831.7|34818.6|34816.2|34838.1|34835.7|34807.6|34805.2|1368
1694704800000|2023-09-14 15:20:00|34818.1|34815.7|34812.1|34809.7|34823.1|34820.7|34807.6|34805.2|729
1694705100000|2023-09-14 15:25:00|34812.6|34810.2|34805.6|34803.2|34813.1|34810.7|34797.1|34794.7|797
1694705400000|2023-09-14 15:30:00|34806.1|34803.7|34798.6|34796.2|34818.6|34816.2|34794.6|34792.2|742
1694705700000|2023-09-14 15:35:00|34797.6|34795.2|34804.6|34802.2|34809.6|34807.2|34794.6|34792.2|1044
1694706000000|2023-09-14 15:40:00|34804.1|34801.7|34818.2|34815.8|34823.7|34821.3|34792.2|34789.8|1577
1694706300000|2023-09-14 15:45:00|34817.7|34815.3|34819.7|34817.3|34831.7|34829.3|34813.2|34810.8|943
1694706600000|2023-09-14 15:50:00|34818.7|34816.3|34840.7|34838.3|34842.2|34839.8|34818.7|34816.3|1250
1694706900000|2023-09-14 15:55:00|34839.7|34837.3|34837.2|34834.8|34842.7|34840.3|34833.7|34831.3|807
1694707200000|2023-09-14 16:00:00|34837.7|34835.3|34841.2|34838.8|34850.2|34847.8|34832.7|34830.3|1160
1694707500000|2023-09-14 16:05:00|34840.7|34838.3|34848.7|34846.3|34849.7|34847.3|34837.7|34835.3|703
1694707800000|2023-09-14 16:10:00|34850.2|34847.8|34863.7|34861.3|34867.2|34864.8|34850.2|34847.8|1218
1694708100000|2023-09-14 16:15:00|34863.2|34860.8|34888.7|34886.3|34899.7|34897.3|34862.7|34860.3|2244
1694708400000|2023-09-14 16:20:00|34890.2|34887.8|34882.7|34880.3|34892.7|34890.3|34877.7|34875.3|678
1694708700000|2023-09-14 16:25:00|34882.2|34879.8|34888.2|34885.8|34893.2|34890.8|34871.7|34869.3|682
1694709000000|2023-09-14 16:30:00|34887.7|34885.3|34912.7|34910.3|34913.7|34911.3|34885.2|34882.8|1122
1694709300000|2023-09-14 16:35:00|34911.7|34909.3|34913.7|34911.3|34914.7|34912.3|34904.7|34902.3|1330
1694709600000|2023-09-14 16:40:00|34913.2|34910.8|34924.7|34922.3|34928.2|34925.8|34912.7|34910.3|1543
1694709900000|2023-09-14 16:45:00|34923.7|34921.3|34929.7|34927.3|34931.2|34928.8|34915.7|34913.3|821
1694710200000|2023-09-14 16:50:00|34928.7|34926.3|34934.7|34932.3|34943.7|34941.3|34925.7|34923.3|1381
1694710500000|2023-09-14 16:55:00|34935.7|34933.3|34926.7|34924.3|34936.7|34934.3|34921.7|34919.3|947
1694710800000|2023-09-14 17:00:00|34927.2|34924.8|34920.7|34918.3|34927.7|34925.3|34916.7|34914.3|801
1694711100000|2023-09-14 17:05:00|34921.7|34919.3|34920.2|34917.8|34925.7|34923.3|34915.7|34913.3|826
1694711400000|2023-09-14 17:10:00|34920.7|34918.3|34930.7|34928.3|34930.7|34928.3|34917.7|34915.3|623
1694711700000|2023-09-14 17:15:00|34930.2|34927.8|34919.7|34917.3|34930.7|34928.3|34916.7|34914.3|531
1694712000000|2023-09-14 17:20:00|34918.7|34916.3|34909.7|34907.3|34923.7|34921.3|34905.7|34903.3|833
1694712300000|2023-09-14 17:25:00|34909.2|34906.8|34921.7|34919.3|34925.7|34923.3|34907.7|34905.3|622
1694712600000|2023-09-14 17:30:00|34922.7|34920.3|34933.7|34931.3|34934.2|34931.8|34918.7|34916.3|704
1694712900000|2023-09-14 17:35:00|34932.7|34930.3|34935.7|34933.3|34942.2|34939.8|34928.7|34926.3|770
1694713200000|2023-09-14 17:40:00|34935.2|34932.8|34927.7|34925.3|34935.7|34933.3|34916.7|34914.3|698
1694713500000|2023-09-14 17:45:00|34926.7|34924.3|34904.7|34902.3|34926.7|34924.3|34902.7|34900.3|620
1694713800000|2023-09-14 17:50:00|34905.2|34902.8|34912.2|34909.8|34915.2|34912.8|34900.7|34898.3|641
1694714100000|2023-09-14 17:55:00|34911.7|34909.3|34901.2|34898.8|34913.7|34911.3|34899.2|34896.8|534
1694714400000|2023-09-14 18:00:00|34900.2|34897.8|34897.2|34894.8|34910.2|34907.8|34894.7|34892.3|689
1694714700000|2023-09-14 18:05:00|34897.7|34895.3|34905.7|34903.3|34918.2|34915.8|34894.7|34892.3|732
1694715000000|2023-09-14 18:10:00|34905.2|34902.8|34909.7|34907.3|34917.2|34914.8|34905.2|34902.8|590
1694715300000|2023-09-14 18:15:00|34910.2|34907.8|34902.7|34900.3|34913.2|34910.8|34900.7|34898.3|729
1694715600000|2023-09-14 18:20:00|34902.2|34899.8|34896.2|34893.8|34916.2|34913.8|34896.2|34893.8|754
1694715900000|2023-09-14 18:25:00|34896.7|34894.3|34901.2|34898.8|34910.2|34907.8|34896.2|34893.8|619
1694716200000|2023-09-14 18:30:00|34901.7|34899.3|34914.7|34912.3|34917.2|34914.8|34898.7|34896.3|833
1694716500000|2023-09-14 18:35:00|34914.2|34911.8|34931.2|34928.8|34934.7|34932.3|34912.2|34909.8|757
1694716800000|2023-09-14 18:40:00|34932.2|34929.8|34948.2|34945.8|34953.2|34950.8|34931.2|34928.8|1460
1694717100000|2023-09-14 18:45:00|34949.2|34946.8|34956.2|34953.8|34957.2|34954.8|34947.2|34944.8|968
1694717400000|2023-09-14 18:50:00|34956.7|34954.3|34949.2|34946.8|34956.7|34954.3|34942.2|34939.8|634
1694717700000|2023-09-14 18:55:00|34950.2|34947.8|34950.2|34947.8|34955.2|34952.8|34944.7|34942.3|731
1694718000000|2023-09-14 19:00:00|34951.2|34948.8|34967.2|34964.8|34969.2|34966.8|34944.2|34941.8|1458
1694718300000|2023-09-14 19:05:00|34967.7|34965.3|34961.7|34959.3|34981.7|34979.3|34961.7|34959.3|1578
1694718600000|2023-09-14 19:10:00|34962.7|34960.3|34954.7|34952.3|34964.7|34962.3|34950.7|34948.3|1075
1694718900000|2023-09-14 19:15:00|34954.2|34951.8|34949.2|34946.8|34955.7|34953.3|34945.7|34943.3|762
1694719200000|2023-09-14 19:20:00|34948.7|34946.3|34935.2|34932.8|34953.7|34951.3|34934.7|34932.3|983
1694719500000|2023-09-14 19:25:00|34934.7|34932.3|34927.7|34925.3|34940.7|34938.3|34926.2|34923.8|1115
1694719800000|2023-09-14 19:30:00|34927.2|34924.8|34919.7|34917.3|34928.7|34926.3|34910.7|34908.3|1393
1694720100000|2023-09-14 19:35:00|34917.7|34915.3|34915.7|34913.3|34929.7|34927.3|34915.7|34913.3|1382
1694720400000|2023-09-14 19:40:00|34913.8|34911.4|34929.8|34927.4|34932.3|34929.9|34913.8|34911.4|807
1694720700000|2023-09-14 19:45:00|34928.8|34926.4|34930.3|34927.9|34931.8|34929.4|34918.8|34916.4|1353
1694721000000|2023-09-14 19:50:00|34935.3|34932.9|34916.3|34913.9|34938.3|34935.9|34914.8|34912.4|2443
1694721300000|2023-09-14 19:55:00|34916.8|34914.4|34918.8|34916.4|34926.8|34924.4|34902.8|34900.4|5641
1694721600000|2023-09-14 20:00:00|34917.8|34915.4|34925|34920.2|34931.5|34926.7|34909|34904.2|1643
1694721900000|2023-09-14 20:05:00|34925.5|34920.7|34946.5|34941.7|34952.5|34947.7|34925.5|34920.7|527
1694722200000|2023-09-14 20:10:00|34946|34941.2|34949.5|34944.7|34950.5|34945.7|34944.5|34939.7|379
1694722500000|2023-09-14 20:15:00|34949|34944.2|34951|34946.2|34955|34950.2|34945|34940.2|132
1694722800000|2023-09-14 20:20:00|34950.5|34945.7|34951.5|34946.7|34952.5|34947.7|34948|34943.2|83
1694723100000|2023-09-14 20:25:00|34951|34946.2|34963|34958.2|34963.5|34958.7|34949.5|34944.7|211
1694723400000|2023-09-14 20:30:00|34962.5|34957.7|34968|34963.2|34970|34965.2|34962.5|34957.7|282
1694723700000|2023-09-14 20:35:00|34967.5|34962.7|34962|34957.2|34967.5|34962.7|34962|34957.2|137
1694724000000|2023-09-14 20:40:00|34962.5|34957.7|34964|34959.2|34966|34961.2|34962|34957.2|122
1694724300000|2023-09-14 20:45:00|34965|34960.2|34963|34958.2|34965|34960.2|34960|34955.2|184
1694724600000|2023-09-14 20:50:00|34963.5|34958.7|34960|34955.2|34968|34963.2|34960|34955.2|203
1694724900000|2023-09-14 20:55:00|34960.5|34955.7|34947.3|34937.5|34960.5|34955.7|34942.8|34933|252
1694725200000|2023-09-14 21:00:00|34947.1|34937.3|34948.5|34938.7|34950.8|34941|34946|34936.2|0
1694725500000|2023-09-14 21:05:00|34947.6|34937.8|34947.1|34937.3|34948.7|34938.9|34945.2|34935.4|0
1694725800000|2023-09-14 21:10:00|34947.2|34937.4|34944.5|34934.7|34949|34939.2|34941.6|34931.8|0
1694726100000|2023-09-14 21:15:00|34944.8|34935|34944.9|34935.1|34946.2|34936.4|34944.5|34934.7|0
1694726400000|2023-09-14 21:20:00|34944.6|34934.8|34944.2|34934.4|34945.7|34935.9|34940.3|34930.5|0
1694726700000|2023-09-14 21:25:00|34945.7|34935.9|34946.1|34936.3|34946.4|34936.6|34944.9|34935.1|0
1694727000000|2023-09-14 21:30:00|34946|34936.2|34944.7|34934.9|34947.7|34937.9|34944|34934.2|0
1694727300000|2023-09-14 21:35:00|34944.9|34935.1|34946.2|34936.4|34946.2|34936.4|34944.1|34934.3|0
1694727600000|2023-09-14 21:40:00|34947.3|34937.5|34945.3|34935.5|34947.3|34937.5|34945.3|34935.5|0
1694727900000|2023-09-14 21:45:00|34945|34935.2|34944.4|34934.6|34945|34935.2|34944.4|34934.6|0
1694728200000|2023-09-14 21:50:00|34944.3|34934.5|34937.8|34928|34945|34935.2|34937.8|34928|0
1694728500000|2023-09-14 21:55:00|34938.7|34928.9|34938.9|34929.1|34938.9|34929.1|34938.3|34928.5|0
1694728800000|2023-09-14 22:00:00|34943.5|34938.7|34944|34939.2|34948|34943.2|34941|34936.2|156
1694729100000|2023-09-14 22:05:00|34944.5|34939.7|34944|34939.2|34946.5|34941.7|34941|34936.2|110
1694729400000|2023-09-14 22:10:00|34943|34938.2|34939|34934.2|34944.5|34939.7|34937|34932.2|151
1694729700000|2023-09-14 22:15:00|34938.5|34933.7|34942.5|34937.7|34942.5|34937.7|34937.5|34932.7|33
1694730000000|2023-09-14 22:20:00|34943|34938.2|34940.5|34935.7|34945|34940.2|34939.5|34934.7|81
1694730300000|2023-09-14 22:25:00|34940|34935.2|34940.5|34935.7|34942.5|34937.7|34938.5|34933.7|59
1694730600000|2023-09-14 22:30:00|34941|34936.2|34940.5|34935.7|34944|34939.2|34938.5|34933.7|115
1694730900000|2023-09-14 22:35:00|34941|34936.2|34942.5|34937.7|34944|34939.2|34940.5|34935.7|50
1694731200000|2023-09-14 22:40:00|34942|34937.2|34940.5|34935.7|34944|34939.2|34940.5|34935.7|32
1694731500000|2023-09-14 22:45:00|34941|34936.2|34946|34941.2|34947.5|34942.7|34941|34936.2|45
1694731800000|2023-09-14 22:50:00|34946.5|34941.7|34944.5|34939.7|34947.5|34942.7|34944|34939.2|33
1694732100000|2023-09-14 22:55:00|34945|34940.2|34942|34937.2|34945|34940.2|34942|34937.2|43
1694732400000|2023-09-14 23:00:00|34943|34938.2|34943.5|34938.7|34945|34940.2|34940|34935.2|77
1694732700000|2023-09-14 23:05:00|34944|34939.2|34948|34943.2|34948|34943.2|34942|34937.2|54
1694733000000|2023-09-14 23:10:00|34947.5|34942.7|34948|34943.2|34949|34944.2|34946.5|34941.7|18
1694733300000|2023-09-14 23:15:00|34947.5|34942.7|34949|34944.2|34950|34945.2|34947|34942.2|26
1694733600000|2023-09-14 23:20:00|34949.5|34944.7|34947.5|34942.7|34951|34946.2|34946.5|34941.7|64
1694733900000|2023-09-14 23:25:00|34948|34943.2|34949.5|34944.7|34950|34945.2|34946|34941.2|25
1694734200000|2023-09-14 23:30:00|34949|34944.2|34947.5|34942.7|34950|34945.2|34947|34942.2|30
1694734500000|2023-09-14 23:35:00|34947|34942.2|34948|34943.2|34948.5|34943.7|34946|34941.2|25
1694734800000|2023-09-14 23:40:00|34947.5|34942.7|34950|34945.2|34950|34945.2|34945|34940.2|97
1694735100000|2023-09-14 23:45:00|34950.5|34945.7|34939|34934.2|34951|34946.2|34939|34934.2|88
1694735400000|2023-09-14 23:50:00|34940|34935.2|34943.5|34938.7|34944|34939.2|34939|34934.2|88
1694735700000|2023-09-14 23:55:00|34944|34939.2|34940.5|34935.7|34944|34939.2|34938.5|34933.7|102
1694736000000|2023-09-15 00:00:00|34941|34936.2|34944|34939.2|34946.5|34941.7|34939|34934.2|117
1694736300000|2023-09-15 00:05:00|34944.5|34939.7|34955|34950.2|34955.5|34950.7|34944.5|34939.7|105
1694736600000|2023-09-15 00:10:00|34955.5|34950.7|34956.5|34951.7|34960|34955.2|34954.5|34949.7|66
1694736900000|2023-09-15 00:15:00|34956|34951.2|34957|34952.2|34961|34956.2|34954.5|34949.7|110
1694737200000|2023-09-15 00:20:00|34956.5|34951.7|34958|34953.2|34960|34955.2|34956|34951.2|38
1694737500000|2023-09-15 00:25:00|34959|34954.2|34960.5|34955.7|34962.5|34957.7|34957|34952.2|36
1694737800000|2023-09-15 00:30:00|34961|34956.2|34964|34959.2|34965.5|34960.7|34960|34955.2|79
1694738100000|2023-09-15 00:35:00|34964.5|34959.7|34962.5|34957.7|34967|34962.2|34962|34957.2|63
1694738400000|2023-09-15 00:40:00|34962|34957.2|34963.5|34958.7|34964|34959.2|34959.5|34954.7|43
1694738700000|2023-09-15 00:45:00|34964|34959.2|34960|34955.2|34965.5|34960.7|34959|34954.2|50
1694739000000|2023-09-15 00:50:00|34959.5|34954.7|34960.5|34955.7|34962|34957.2|34959|34954.2|34
1694739300000|2023-09-15 00:55:00|34961|34956.2|34959|34954.2|34961|34956.2|34955.5|34950.7|58
1694739600000|2023-09-15 01:00:00|34958.5|34953.7|34959|34954.2|34961|34956.2|34956.5|34951.7|32
1694739900000|2023-09-15 01:05:00|34959.5|34954.7|34951.5|34946.7|34961|34956.2|34951|34946.2|87
1694740200000|2023-09-15 01:10:00|34951|34946.2|34953|34948.2|34956|34951.2|34950.5|34945.7|51
1694740500000|2023-09-15 01:15:00|34953.5|34948.7|34951|34946.2|34956.5|34951.7|34950|34945.2|70
1694740800000|2023-09-15 01:20:00|34950.5|34945.7|34946.5|34941.7|34951|34946.2|34942.5|34937.7|81
1694741100000|2023-09-15 01:25:00|34947|34942.2|34947|34942.2|34953|34948.2|34946.5|34941.7|54
1694741400000|2023-09-15 01:30:00|34947.5|34942.7|34946|34941.2|34949|34944.2|34944|34939.2|83
1694741700000|2023-09-15 01:35:00|34946.5|34941.7|34948.5|34943.7|34951|34946.2|34945|34940.2|88
1694742000000|2023-09-15 01:40:00|34948|34943.2|34957.5|34952.7|34958|34953.2|34948|34943.2|99
1694742300000|2023-09-15 01:45:00|34958|34953.2|34961|34956.2|34961.5|34956.7|34955|34950.2|44
1694742600000|2023-09-15 01:50:00|34961.5|34956.7|34963.5|34958.7|34965|34960.2|34961.5|34956.7|65
1694742900000|2023-09-15 01:55:00|34963|34958.2|34971|34966.2|34971|34966.2|34963|34958.2|77
1694743200000|2023-09-15 02:00:00|34972|34967.2|34979|34974.2|34990|34985.2|34972|34967.2|400
1694743500000|2023-09-15 02:05:00|34978|34973.2|34979|34974.2|34980.5|34975.7|34975|34970.2|132
1694743800000|2023-09-15 02:10:00|34978.5|34973.7|34976|34971.2|34979.5|34974.7|34973.5|34968.7|65
1694744100000|2023-09-15 02:15:00|34976.5|34971.7|34976.5|34971.7|34982|34977.2|34975|34970.2|75
1694744400000|2023-09-15 02:20:00|34976|34971.2|34977.5|34972.7|34978|34973.2|34973.5|34968.7|90
1694744700000|2023-09-15 02:25:00|34978|34973.2|34981.5|34976.7|34982|34977.2|34974.5|34969.7|74
1694745000000|2023-09-15 02:30:00|34982|34977.2|34978.5|34973.7|34984|34979.2|34976|34971.2|86
1694745300000|2023-09-15 02:35:00|34978|34973.2|34979|34974.2|34981|34976.2|34977.5|34972.7|53
1694745600000|2023-09-15 02:40:00|34978.5|34973.7|34977.5|34972.7|34980.5|34975.7|34976|34971.2|64
1694745900000|2023-09-15 02:45:00|34978|34973.2|34979.5|34974.7|34982|34977.2|34977|34972.2|30
1694746200000|2023-09-15 02:50:00|34980|34975.2|34978.5|34973.7|34981|34976.2|34978|34973.2|30
1694746500000|2023-09-15 02:55:00|34978|34973.2|34981.5|34976.7|34981.5|34976.7|34978|34973.2|18
1694746800000|2023-09-15 03:00:00|34982|34977.2|34983|34978.2|34983.5|34978.7|34981|34976.2|100
1694747100000|2023-09-15 03:05:00|34982.5|34977.7|34983.5|34978.7|34983.5|34978.7|34980|34975.2|10
1694747400000|2023-09-15 03:10:00|34983|34978.2|34987.5|34982.7|34988|34983.2|34981.5|34976.7|48
1694747700000|2023-09-15 03:15:00|34987|34982.2|34992.5|34987.7|34992.5|34987.7|34985.5|34980.7|97
1694748000000|2023-09-15 03:20:00|34992|34987.2|34996.5|34991.7|35000.5|34995.7|34990.5|34985.7|168
1694748300000|2023-09-15 03:25:00|34997|34992.2|34995.5|34990.7|34997|34992.2|34993|34988.2|108
1694748600000|2023-09-15 03:30:00|34995|34990.2|34988|34983.2|34996|34991.2|34987|34982.2|78
1694748900000|2023-09-15 03:35:00|34989|34984.2|34992.5|34987.7|34993|34988.2|34988|34983.2|105
1694749200000|2023-09-15 03:40:00|34993|34988.2|34992|34987.2|34993.5|34988.7|34991|34986.2|31
1694749500000|2023-09-15 03:45:00|34992.5|34987.7|34995.5|34990.7|34996.5|34991.7|34992|34987.2|66
1694749800000|2023-09-15 03:50:00|34995|34990.2|34996|34991.2|34996|34991.2|34993|34988.2|36
1694750100000|2023-09-15 03:55:00|34995.5|34990.7|34994.5|34989.7|34996|34991.2|34993|34988.2|34
1694750400000|2023-09-15 04:00:00|34995|34990.2|34993.5|34988.7|34995|34990.2|34993|34988.2|27
1694750700000|2023-09-15 04:05:00|34993|34988.2|34993.5|34988.7|34995|34990.2|34992|34987.2|42
1694751000000|2023-09-15 04:10:00|34993|34988.2|34995|34990.2|34996.5|34991.7|34992.5|34987.7|38
1694751300000|2023-09-15 04:15:00|34994.5|34989.7|34992.5|34987.7|34994.5|34989.7|34990|34985.2|48
1694751600000|2023-09-15 04:20:00|34993|34988.2|34992.5|34987.7|34994|34989.2|34991|34986.2|44
1694751900000|2023-09-15 04:25:00|34992|34987.2|34992.5|34987.7|34994|34989.2|34992|34987.2|23
1694752200000|2023-09-15 04:30:00|34992|34987.2|34992.5|34987.7|34994|34989.2|34991|34986.2|26
1694752500000|2023-09-15 04:35:00|34992|34987.2|34993|34988.2|34995|34990.2|34992|34987.2|45
1694752800000|2023-09-15 04:40:00|34992.5|34987.7|34999.5|34994.7|35002|34997.2|34992.5|34987.7|124
1694753100000|2023-09-15 04:45:00|35000|34995.2|34998.5|34993.7|35001.5|34996.7|34997.5|34992.7|44
1694753400000|2023-09-15 04:50:00|34998|34993.2|34996.5|34991.7|34999|34994.2|34996|34991.2|35
1694753700000|2023-09-15 04:55:00|34996|34991.2|34994|34989.2|34997|34992.2|34993|34988.2|75
1694754000000|2023-09-15 05:00:00|34994.5|34989.7|34999|34994.2|34999.5|34994.7|34991|34986.2|93
1694754300000|2023-09-15 05:05:00|34998|34993.2|34998.5|34993.7|35003.5|34998.7|34995.5|34990.7|87
1694754600000|2023-09-15 05:10:00|34998|34993.2|34994.5|34989.7|35001|34996.2|34994.5|34989.7|58
1694754900000|2023-09-15 05:15:00|34995|34990.2|34990.5|34985.7|34995.5|34990.7|34990.5|34985.7|79
1694755200000|2023-09-15 05:20:00|34990|34985.2|34991.5|34986.7|34995.5|34990.7|34989|34984.2|53
1694755500000|2023-09-15 05:25:00|34991|34986.2|34996|34991.2|34996.5|34991.7|34990|34985.2|28
1694755800000|2023-09-15 05:30:00|34996.5|34991.7|34995.5|34990.7|34999.5|34994.7|34993.5|34988.7|117
1694756100000|2023-09-15 05:35:00|34995|34990.2|34989.5|34984.7|34995.5|34990.7|34987.5|34982.7|64
1694756400000|2023-09-15 05:40:00|34990|34985.2|34996|34991.2|34997.5|34992.7|34989|34984.2|43
1694756700000|2023-09-15 05:45:00|34995.5|34990.7|34993.5|34988.7|34996|34991.2|34990.5|34985.7|24
1694757000000|2023-09-15 05:50:00|34993|34988.2|34993.5|34988.7|34996.5|34991.7|34990.5|34985.7|73
1694757300000|2023-09-15 05:55:00|34993|34988.2|34997|34992.2|34998|34993.2|34991.5|34986.7|101
1694757600000|2023-09-15 06:00:00|34996.4|34992.8|34976.4|34972.8|34996.4|34992.8|34975.9|34972.3|291
1694757900000|2023-09-15 06:05:00|34975.9|34972.3|34979.9|34976.3|34983.9|34980.3|34975.4|34971.8|112
1694758200000|2023-09-15 06:10:00|34979.4|34975.8|34974.9|34971.3|34981.9|34978.3|34974.4|34970.8|166
1694758500000|2023-09-15 06:15:00|34975.4|34971.8|34985.4|34981.8|34987.9|34984.3|34973.4|34969.8|163
1694758800000|2023-09-15 06:20:00|34985.9|34982.3|34988.9|34985.3|34992.9|34989.3|34983.9|34980.3|119
1694759100000|2023-09-15 06:25:00|34988.4|34984.8|34987.9|34984.3|34995.4|34991.8|34986.4|34982.8|71
1694759400000|2023-09-15 06:30:00|34987.4|34983.8|34987.9|34984.3|34992.4|34988.8|34984.9|34981.3|182
1694759700000|2023-09-15 06:35:00|34988.4|34984.8|34991.9|34988.3|34992.9|34989.3|34986.9|34983.3|123
1694760000000|2023-09-15 06:40:00|34991.4|34987.8|34991.9|34988.3|34992.4|34988.8|34988.4|34984.8|93
1694760300000|2023-09-15 06:45:00|34992.4|34988.8|34993.4|34989.8|34994.4|34990.8|34988.9|34985.3|88
1694760600000|2023-09-15 06:50:00|34993.9|34990.3|34991.9|34988.3|34997.9|34994.3|34986.4|34982.8|245
1694760900000|2023-09-15 06:55:00|34992.4|34988.8|34986.9|34983.3|34999.9|34996.3|34986.9|34983.3|286
1694761200000|2023-09-15 07:00:00|34986.4|34982.8|34992.9|34989.3|34996.9|34993.3|34982.9|34979.3|725
1694761500000|2023-09-15 07:05:00|34993.4|34989.8|34985.9|34982.3|34998.9|34995.3|34979.9|34976.3|507
1694761800000|2023-09-15 07:10:00|34986.4|34982.8|34982.4|34978.8|34999.9|34996.3|34979.9|34976.3|599
1694762100000|2023-09-15 07:15:00|34981.9|34978.3|34994.9|34991.3|35002.9|34999.3|34978.4|34974.8|460
1694762400000|2023-09-15 07:20:00|34995.4|34991.8|34976.9|34973.3|34995.9|34992.3|34970.4|34966.8|741
1694762700000|2023-09-15 07:25:00|34977.4|34973.8|34968.9|34965.3|34981.9|34978.3|34968.4|34964.8|448
1694763000000|2023-09-15 07:30:00|34968.4|34964.8|34962.9|34959.3|34977.4|34973.8|34958.4|34954.8|577
1694763300000|2023-09-15 07:35:00|34963.9|34960.3|34965.4|34961.8|34979.9|34976.3|34959.9|34956.3|434
1694763600000|2023-09-15 07:40:00|34964.9|34961.3|34979.9|34976.3|34982.9|34979.3|34964.9|34961.3|332
1694763900000|2023-09-15 07:45:00|34979.4|34975.8|34983.9|34980.3|34986.4|34982.8|34972.9|34969.3|367
1694764200000|2023-09-15 07:50:00|34984.4|34980.8|34971.9|34968.3|34985.9|34982.3|34964.9|34961.3|330
1694764500000|2023-09-15 07:55:00|34972.4|34968.8|34979.9|34976.3|34980.9|34977.3|34967.9|34964.3|211
1694764800000|2023-09-15 08:00:00|34978.9|34975.3|34973.9|34970.3|34982.4|34978.8|34969.9|34966.3|344
1694765100000|2023-09-15 08:05:00|34974.4|34970.8|34992.4|34988.8|34995.9|34992.3|34972.4|34968.8|553
1694765400000|2023-09-15 08:10:00|34992.9|34989.3|34978.9|34975.3|34993.4|34989.8|34976.4|34972.8|214
1694765700000|2023-09-15 08:15:00|34979.4|34975.8|34968.9|34965.3|34981.9|34978.3|34965.4|34961.8|265
1694766000000|2023-09-15 08:20:00|34968.4|34964.8|34974.4|34970.8|34981.9|34978.3|34965.9|34962.3|209
1694766300000|2023-09-15 08:25:00|34973.4|34969.8|34975.4|34971.8|34987.4|34983.8|34971.4|34967.8|268
1694766600000|2023-09-15 08:30:00|34974.4|34970.8|34980.9|34977.3|34981.9|34978.3|34969.4|34965.8|165
1694766900000|2023-09-15 08:35:00|34981.4|34977.8|34970.9|34967.3|34982.9|34979.3|34968.9|34965.3|164
1694767200000|2023-09-15 08:40:00|34971.4|34967.8|34977.9|34974.3|34979.4|34975.8|34968.9|34965.3|97
1694767500000|2023-09-15 08:45:00|34978.4|34974.8|34985.4|34981.8|34987.9|34984.3|34975.4|34971.8|202
1694767800000|2023-09-15 08:50:00|34984.9|34981.3|34984.9|34981.3|34993.4|34989.8|34979.9|34976.3|279
1694768100000|2023-09-15 08:55:00|34984.4|34980.8|34981.9|34978.3|34989.9|34986.3|34979.4|34975.8|186
1694768400000|2023-09-15 09:00:00|34982.4|34978.8|34989.9|34986.3|34991.4|34987.8|34980.4|34976.8|238
1694768700000|2023-09-15 09:05:00|34990.4|34986.8|34998.9|34995.3|35002.9|34999.3|34986.4|34982.8|278
1694769000000|2023-09-15 09:10:00|34999.4|34995.8|34989.4|34985.8|35001.4|34997.8|34987.9|34984.3|332
1694769300000|2023-09-15 09:15:00|34988.4|34984.8|34989.4|34985.8|34993.9|34990.3|34984.9|34981.3|342
1694769600000|2023-09-15 09:20:00|34988.9|34985.3|34993.9|34990.3|34997.4|34993.8|34988.4|34984.8|218
1694769900000|2023-09-15 09:25:00|34994.4|34990.8|34992.4|34988.8|34996.9|34993.3|34987.9|34984.3|143
1694770200000|2023-09-15 09:30:00|34991.9|34988.3|34995.9|34992.3|35000.4|34996.8|34989.4|34985.8|149
1694770500000|2023-09-15 09:35:00|34996.4|34992.8|35010.4|35006.8|35010.4|35006.8|34992.4|34988.8|231
1694770800000|2023-09-15 09:40:00|35010.9|35007.3|35001.4|34997.8|35011.4|35007.8|34999.9|34996.3|169
1694771100000|2023-09-15 09:45:00|35001.9|34998.3|34998.9|34995.3|35007.4|35003.8|34993.9|34990.3|138
1694771400000|2023-09-15 09:50:00|34999.4|34995.8|34998.4|34994.8|35003.9|35000.3|34991.9|34988.3|202
1694771700000|2023-09-15 09:55:00|34998.9|34995.3|35002.4|34998.8|35009.4|35005.8|34994.4|34990.8|241
1694772000000|2023-09-15 10:00:00|35002.9|34999.3|34994.9|34991.3|35003.4|34999.8|34993.4|34989.8|217
1694772300000|2023-09-15 10:05:00|34995.4|34991.8|35001.9|34998.3|35003.9|35000.3|34993.4|34989.8|140
1694772600000|2023-09-15 10:10:00|35002.4|34998.8|35004.4|35000.8|35005.4|35001.8|34997.9|34994.3|121
1694772900000|2023-09-15 10:15:00|35003.9|35000.3|35004.9|35001.3|35006.9|35003.3|34999.4|34995.8|119
1694773200000|2023-09-15 10:20:00|35004.4|35000.8|35009.9|35006.3|35009.9|35006.3|35002.4|34998.8|234
1694773500000|2023-09-15 10:25:00|35009.4|35005.8|35009.4|35005.8|35014.9|35011.3|35004.9|35001.3|310
1694773800000|2023-09-15 10:30:00|35009.9|35006.3|35005.4|35001.8|35011.4|35007.8|35002.4|34998.8|180
1694774100000|2023-09-15 10:35:00|35005.9|35002.3|34998.9|34995.3|35005.9|35002.3|34998.9|34995.3|142
1694774400000|2023-09-15 10:40:00|34998.4|34994.8|35001.9|34998.3|35003.9|35000.3|34997.4|34993.8|81
1694774700000|2023-09-15 10:45:00|35001.4|34997.8|35006.9|35003.3|35010.4|35006.8|34999.4|34995.8|99
1694775000000|2023-09-15 10:50:00|35006.4|35002.8|35004.4|35000.8|35011.4|35007.8|35004.4|35000.8|88
1694775300000|2023-09-15 10:55:00|35004.9|35001.3|35013.4|35009.8|35014.9|35011.3|35004.4|35000.8|573
1694775600000|2023-09-15 11:00:00|35011.4|35007.8|35005.9|35002.3|35011.4|35007.8|35002.4|34998.8|326
1694775900000|2023-09-15 11:05:00|35006.4|35002.8|34996.4|34992.8|35007.4|35003.8|34995.4|34991.8|219
1694776200000|2023-09-15 11:10:00|34996.9|34993.3|34994.9|34991.3|35004.9|35001.3|34994.4|34990.8|268
1694776500000|2023-09-15 11:15:00|34994.4|34990.8|34996.9|34993.3|35000.9|34997.3|34990.4|34986.8|222
1694776800000|2023-09-15 11:20:00|34996.4|34992.8|34991.9|34988.3|35000.4|34996.8|34988.9|34985.3|180
1694777100000|2023-09-15 11:25:00|34992.4|34988.8|35000.4|34996.8|35000.4|34996.8|34989.9|34986.3|277
1694777400000|2023-09-15 11:30:00|34999.9|34996.3|35002.9|34999.3|35006.4|35002.8|34996.4|34992.8|125
1694777700000|2023-09-15 11:35:00|35002.4|34998.8|34999.9|34996.3|35002.9|34999.3|34996.9|34993.3|117
1694778000000|2023-09-15 11:40:00|34999.4|34995.8|34994.4|34990.8|35001.9|34998.3|34992.4|34988.8|94
1694778300000|2023-09-15 11:45:00|34994.9|34991.3|34987.9|34984.3|34994.9|34991.3|34985.4|34981.8|173
1694778600000|2023-09-15 11:50:00|34987.4|34983.8|34979.9|34976.3|34987.4|34983.8|34978.4|34974.8|223
1694778900000|2023-09-15 11:55:00|34979.4|34975.8|34980.4|34976.8|34981.9|34978.3|34976.4|34972.8|233
1694779200000|2023-09-15 12:00:00|34979.9|34976.3|34988.4|34984.8|34989.4|34985.8|34977.4|34973.8|327
1694779500000|2023-09-15 12:05:00|34988.9|34985.3|34994.9|34991.3|34997.9|34994.3|34986.9|34983.3|298
1694779800000|2023-09-15 12:10:00|34995.4|34991.8|34981.4|34977.8|34999.9|34996.3|34979.9|34976.3|292
1694780100000|2023-09-15 12:15:00|34983.4|34979.8|34982.4|34978.8|34986.4|34982.8|34980.4|34976.8|216
1694780400000|2023-09-15 12:20:00|34981.9|34978.3|34960.9|34957.3|34982.4|34978.8|34958.9|34955.3|376
1694780700000|2023-09-15 12:25:00|34960.4|34956.8|34964.9|34961.3|34968.4|34964.8|34958.9|34955.3|273
1694781000000|2023-09-15 12:30:00|34957.4|34953.8|34942.9|34939.3|34965.4|34961.8|34942.4|34938.8|689
1694781300000|2023-09-15 12:35:00|34942.4|34938.8|34925.4|34921.8|34943.9|34940.3|34924.4|34920.8|575
1694781600000|2023-09-15 12:40:00|34924.9|34921.3|34933.9|34930.3|34939.9|34936.3|34922.4|34918.8|614
1694781900000|2023-09-15 12:45:00|34934.4|34930.8|34911.9|34908.3|34934.9|34931.3|34895.9|34892.3|1262
1694782200000|2023-09-15 12:50:00|34912.4|34908.8|34896.9|34893.3|34913.4|34909.8|34890.4|34886.8|637
1694782500000|2023-09-15 12:55:00|34897.4|34893.8|34886.9|34883.3|34901.4|34897.8|34884.4|34880.8|474
1694782800000|2023-09-15 13:00:00|34886.4|34882.8|34896.4|34892.8|34901.9|34898.3|34880.4|34876.8|732
1694783100000|2023-09-15 13:05:00|34895.9|34892.3|34885.9|34882.3|34903.9|34900.3|34882.9|34879.3|434
1694783400000|2023-09-15 13:10:00|34885.4|34881.8|34872.9|34869.3|34886.4|34882.8|34868.9|34865.3|632
1694783700000|2023-09-15 13:15:00|34873.4|34869.8|34868.9|34865.3|34878.4|34874.8|34865.9|34862.3|759
1694784000000|2023-09-15 13:20:00|34869.4|34865.8|34857.4|34853.8|34871.4|34867.8|34857.4|34853.8|892
1694784300000|2023-09-15 13:25:00|34859.4|34855.8|34821.4|34817.8|34864.9|34861.3|34755.9|34752.3|7340
1694784600000|2023-09-15 13:30:00|34820.8|34818.4|34864.8|34862.4|34865.3|34862.9|34815.3|34812.9|8772
1694784900000|2023-09-15 13:35:00|34865.8|34863.4|34853.3|34850.9|34882.8|34880.4|34841.8|34839.4|3744
1694785200000|2023-09-15 13:40:00|34853.8|34851.4|34834.3|34831.9|34864.8|34862.4|34817.8|34815.4|2614
1694785500000|2023-09-15 13:45:00|34834.8|34832.4|34809.8|34807.4|34840.3|34837.9|34797.3|34794.9|2412
1694785800000|2023-09-15 13:50:00|34809.3|34806.9|34815.3|34812.9|34815.8|34813.4|34780.3|34777.9|2619
1694786100000|2023-09-15 13:55:00|34814.8|34812.4|34815.8|34813.4|34825.3|34822.9|34794.3|34791.9|2064
1694786400000|2023-09-15 14:00:00|34830.8|34828.4|34854.3|34851.9|34871.8|34869.4|34824.3|34821.9|3916
1694786700000|2023-09-15 14:05:00|34853.8|34851.4|34826.3|34823.9|34867.8|34865.4|34819.3|34816.9|2606
1694787000000|2023-09-15 14:10:00|34826.8|34824.4|34784.8|34782.4|34828.3|34825.9|34778.8|34776.4|2860
1694787300000|2023-09-15 14:15:00|34784.3|34781.9|34784.8|34782.4|34786.8|34784.4|34755.8|34753.4|2947
1694787600000|2023-09-15 14:20:00|34785.8|34783.4|34784.8|34782.4|34809.8|34807.4|34774.8|34772.4|2046
1694787900000|2023-09-15 14:25:00|34785.3|34782.9|34772.8|34770.4|34789.8|34787.4|34762.8|34760.4|1613
1694788200000|2023-09-15 14:30:00|34773.3|34770.9|34774.8|34772.4|34777.8|34775.4|34746.8|34744.4|2092
1694788500000|2023-09-15 14:35:00|34775.3|34772.9|34778.8|34776.4|34787.3|34784.9|34762.8|34760.4|1575
1694788800000|2023-09-15 14:40:00|34778.3|34775.9|34771.8|34769.4|34782.8|34780.4|34762.8|34760.4|1133
1694789100000|2023-09-15 14:45:00|34770.3|34767.9|34802.2|34799.8|34808.2|34805.8|34761.3|34758.9|1685
1694789400000|2023-09-15 14:50:00|34801.7|34799.3|34748.2|34745.8|34801.7|34799.3|34735.7|34733.3|2845
1694789700000|2023-09-15 14:55:00|34747.7|34745.3|34712.7|34710.3|34753.2|34750.8|34708.7|34706.3|2236
1694790000000|2023-09-15 15:00:00|34713.7|34711.3|34690.2|34687.8|34719.7|34717.3|34679.2|34676.8|3253
1694790300000|2023-09-15 15:05:00|34689.2|34686.8|34701.7|34699.3|34707.2|34704.8|34666.2|34663.8|3478
1694790600000|2023-09-15 15:10:00|34702.2|34699.8|34692.7|34690.3|34711.7|34709.3|34692.2|34689.8|1395
1694790900000|2023-09-15 15:15:00|34692.2|34689.8|34703.7|34701.3|34713.2|34710.8|34681.7|34679.3|1360
1694791200000|2023-09-15 15:20:00|34704.2|34701.8|34724.7|34722.3|34730.2|34727.8|34701.2|34698.8|1399
1694791500000|2023-09-15 15:25:00|34724.2|34721.8|34754.7|34752.3|34755.7|34753.3|34720.7|34718.3|1401
1694791800000|2023-09-15 15:30:00|34755.2|34752.8|34726.7|34724.3|34761.7|34759.3|34724.2|34721.8|1904
1694792100000|2023-09-15 15:35:00|34727.2|34724.8|34720.2|34717.8|34732.2|34729.8|34714.2|34711.8|1251
1694792400000|2023-09-15 15:40:00|34719.7|34717.3|34739.2|34736.8|34743.2|34740.8|34716.2|34713.8|952
1694792700000|2023-09-15 15:45:00|34737.2|34734.8|34728.2|34725.8|34737.2|34734.8|34717.2|34714.8|1206
1694793000000|2023-09-15 15:50:00|34728.7|34726.3|34718.2|34715.8|34738.2|34735.8|34714.2|34711.8|1264
1694793300000|2023-09-15 15:55:00|34717.7|34715.3|34721.2|34718.8|34728.2|34725.8|34699.2|34696.8|1241
1694793600000|2023-09-15 16:00:00|34720.7|34718.3|34718.2|34715.8|34724.2|34721.8|34708.2|34705.8|907
1694793900000|2023-09-15 16:05:00|34719.2|34716.8|34716.2|34713.8|34723.7|34721.3|34711.2|34708.8|659
1694794200000|2023-09-15 16:10:00|34717.2|34714.8|34722.2|34719.8|34726.2|34723.8|34700.2|34697.8|1239
1694794500000|2023-09-15 16:15:00|34721.2|34718.8|34728.7|34726.3|34729.2|34726.8|34706.7|34704.3|793
1694794800000|2023-09-15 16:20:00|34728.2|34725.8|34728.2|34725.8|34731.2|34728.8|34715.7|34713.3|582
1694795100000|2023-09-15 16:25:00|34729.2|34726.8|34711.7|34709.3|34731.7|34729.3|34704.2|34701.8|630
1694795400000|2023-09-15 16:30:00|34711.2|34708.8|34727.7|34725.3|34729.7|34727.3|34706.2|34703.8|673
1694795700000|2023-09-15 16:35:00|34727.2|34724.8|34740.2|34737.8|34741.2|34738.8|34716.2|34713.8|750
1694796000000|2023-09-15 16:40:00|34741.2|34738.8|34732.2|34729.8|34741.7|34739.3|34727.2|34724.8|775
1694796300000|2023-09-15 16:45:00|34731.7|34729.3|34730.2|34727.8|34731.7|34729.3|34713.7|34711.3|698
1694796600000|2023-09-15 16:50:00|34730.7|34728.3|34724.2|34721.8|34733.2|34730.8|34724.2|34721.8|435
1694796900000|2023-09-15 16:55:00|34724.7|34722.3|34721.2|34718.8|34725.2|34722.8|34705.2|34702.8|789
1694797200000|2023-09-15 17:00:00|34720.7|34718.3|34691.5|34689.1|34723.5|34721.1|34691|34688.6|1023
1694797500000|2023-09-15 17:05:00|34691|34688.6|34673.5|34671.1|34691.5|34689.1|34670.5|34668.1|1327
1694797800000|2023-09-15 17:10:00|34674|34671.6|34650.5|34648.1|34676.5|34674.1|34637|34634.6|1747
1694798100000|2023-09-15 17:15:00|34651.5|34649.1|34625.5|34623.1|34654.5|34652.1|34624|34621.6|1342
1694798400000|2023-09-15 17:20:00|34625|34622.6|34605.5|34603.1|34629.5|34627.1|34595|34592.6|2524
1694798700000|2023-09-15 17:25:00|34604.5|34602.1|34600|34597.6|34612.5|34610.1|34592.5|34590.1|1319
1694799000000|2023-09-15 17:30:00|34599.5|34597.1|34608.5|34606.1|34613|34610.6|34568.5|34566.1|2562
1694799300000|2023-09-15 17:35:00|34606.5|34604.1|34645.5|34643.1|34645.5|34643.1|34603.5|34601.1|1445
1694799600000|2023-09-15 17:40:00|34645|34642.6|34658.5|34656.1|34666.5|34664.1|34631.5|34629.1|1365
1694799900000|2023-09-15 17:45:00|34657.5|34655.1|34652.5|34650.1|34668|34665.6|34644|34641.6|1084
1694800200000|2023-09-15 17:50:00|34652|34649.6|34657.5|34655.1|34666.5|34664.1|34642.5|34640.1|616
1694800500000|2023-09-15 17:55:00|34657|34654.6|34657.5|34655.1|34662.5|34660.1|34647.5|34645.1|529
1694800800000|2023-09-15 18:00:00|34658.5|34656.1|34647.5|34645.1|34658.5|34656.1|34628.5|34626.1|1265
1694801100000|2023-09-15 18:05:00|34648.5|34646.1|34624.5|34622.1|34649|34646.6|34623|34620.6|970
1694801400000|2023-09-15 18:10:00|34623.5|34621.1|34619.5|34617.1|34642|34639.6|34617.5|34615.1|1106
1694801700000|2023-09-15 18:15:00|34618.5|34616.1|34633.5|34631.1|34636.5|34634.1|34617.5|34615.1|673
1694802000000|2023-09-15 18:20:00|34632.5|34630.1|34631.5|34629.1|34648|34645.6|34631|34628.6|938
1694802300000|2023-09-15 18:25:00|34631|34628.6|34624|34621.6|34644.5|34642.1|34616|34613.6|724
1694802600000|2023-09-15 18:30:00|34623.5|34621.1|34639.5|34637.1|34642|34639.6|34617|34614.6|570
1694802900000|2023-09-15 18:35:00|34640|34637.6|34660.5|34658.1|34664|34661.6|34636|34633.6|936
1694803200000|2023-09-15 18:40:00|34661|34658.6|34654|34651.6|34663.5|34661.1|34647|34644.6|574
1694803500000|2023-09-15 18:45:00|34653|34650.6|34662|34659.6|34666|34663.6|34649.5|34647.1|717
1694803800000|2023-09-15 18:50:00|34662.5|34660.1|34654|34651.6|34666|34663.6|34639.5|34637.1|832
1694804100000|2023-09-15 18:55:00|34653.5|34651.1|34681|34678.6|34683|34680.6|34653.5|34651.1|755
1694804400000|2023-09-15 19:00:00|34680.5|34678.1|34651|34648.6|34681|34678.6|34644.5|34642.1|887
1694804700000|2023-09-15 19:05:00|34649.5|34647.1|34645.5|34643.1|34654.5|34652.1|34633.5|34631.1|750
1694805000000|2023-09-15 19:10:00|34646|34643.6|34650|34647.6|34655.5|34653.1|34643|34640.6|590
1694805300000|2023-09-15 19:15:00|34649.5|34647.1|34659.5|34657.1|34668|34665.6|34646|34643.6|788
1694805600000|2023-09-15 19:20:00|34660|34657.6|34641.5|34639.1|34661|34658.6|34639|34636.6|884
1694805900000|2023-09-15 19:25:00|34641|34638.6|34649|34646.6|34657|34654.6|34635|34632.6|849
1694806200000|2023-09-15 19:30:00|34650.5|34648.1|34632|34629.6|34664|34661.6|34628|34625.6|1139
1694806500000|2023-09-15 19:35:00|34633|34630.6|34602.5|34600.1|34635|34632.6|34597|34594.6|1512
1694806800000|2023-09-15 19:40:00|34603|34600.6|34602.5|34600.1|34617.5|34615.1|34599.5|34597.1|1238
1694807100000|2023-09-15 19:45:00|34600.5|34598.1|34600|34597.6|34623|34620.6|34589.5|34587.1|1592
1694807400000|2023-09-15 19:50:00|34600.5|34598.1|34620.5|34618.1|34628.5|34626.1|34588.5|34586.1|2831
1694807700000|2023-09-15 19:55:00|34621|34618.6|34618.5|34616.1|34629.5|34627.1|34593|34590.6|5117
1694808000000|2023-09-15 20:00:00|34617.5|34615.1|34607.7|34602.9|34643.2|34638.4|34605.7|34600.9|2444
1694808300000|2023-09-15 20:05:00|34606.7|34601.9|34616.7|34611.9|34622.7|34617.9|34606.7|34601.9|588
1694808600000|2023-09-15 20:10:00|34617.2|34612.4|34640.7|34635.9|34643.2|34638.4|34617.2|34612.4|1021
1694808900000|2023-09-15 20:15:00|34641.2|34636.4|34628.2|34623.4|34641.7|34636.9|34628.2|34623.4|267
1694809200000|2023-09-15 20:20:00|34628.7|34623.9|34629.2|34624.4|34632.7|34627.9|34624.7|34619.9|136
1694809500000|2023-09-15 20:25:00|34629.7|34624.9|34633.7|34628.9|34634.2|34629.4|34628.7|34623.9|89
1694809800000|2023-09-15 20:30:00|34634.2|34629.4|34641.7|34636.9|34641.7|34636.9|34630.7|34625.9|100
1694810100000|2023-09-15 20:35:00|34642.2|34637.4|34636.2|34631.4|34642.2|34637.4|34634.7|34629.9|100
1694810400000|2023-09-15 20:40:00|34636.7|34631.9|34641.2|34636.4|34641.2|34636.4|34636.2|34631.4|86
1694810700000|2023-09-15 20:45:00|34641.7|34636.9|34640.7|34635.9|34644.7|34639.9|34639.7|34634.9|101
1694811000000|2023-09-15 20:50:00|34640.2|34635.4|34630.2|34625.4|34640.2|34635.4|34623.7|34618.9|103
1694811300000|2023-09-15 20:55:00|34630.7|34625.9|34631.4|34621.6|34634.2|34629.4|34625.2|34618.4|99
1694988000000|2023-09-17 22:00:00|34632.1|34627.3|34662.1|34657.3|34662.6|34657.8|34630.6|34625.8|210
1694988300000|2023-09-17 22:05:00|34662.6|34657.8|34658.1|34653.3|34662.6|34657.8|34655.6|34650.8|110
1694988600000|2023-09-17 22:10:00|34657.6|34652.8|34652.6|34647.8|34658.6|34653.8|34652.1|34647.3|144
1694988900000|2023-09-17 22:15:00|34652.1|34647.3|34656.1|34651.3|34657.6|34652.8|34651.1|34646.3|90
1694989200000|2023-09-17 22:20:00|34655.6|34650.8|34656.1|34651.3|34656.1|34651.3|34651.6|34646.8|65
1694989500000|2023-09-17 22:25:00|34655.6|34650.8|34655.6|34650.8|34656.6|34651.8|34654.6|34649.8|36
1694989800000|2023-09-17 22:30:00|34656.6|34651.8|34656.6|34651.8|34658.6|34653.8|34652.6|34647.8|107
1694990100000|2023-09-17 22:35:00|34656.1|34651.3|34653.1|34648.3|34656.6|34651.8|34649.6|34644.8|53
1694990400000|2023-09-17 22:40:00|34653.6|34648.8|34656.6|34651.8|34660.6|34655.8|34653.1|34648.3|35
1694990700000|2023-09-17 22:45:00|34657.6|34652.8|34658.1|34653.3|34659.1|34654.3|34655.1|34650.3|33
1694991000000|2023-09-17 22:50:00|34658.6|34653.8|34657.6|34652.8|34659.6|34654.8|34656.6|34651.8|13
1694991300000|2023-09-17 22:55:00|34657.1|34652.3|34658.6|34653.8|34658.6|34653.8|34655.6|34650.8|33
1694991600000|2023-09-17 23:00:00|34657.6|34652.8|34654.1|34649.3|34658.6|34653.8|34652.6|34647.8|60
1694991900000|2023-09-17 23:05:00|34654.6|34649.8|34658.6|34653.8|34658.6|34653.8|34654.6|34649.8|23
1694992200000|2023-09-17 23:10:00|34658.1|34653.3|34657.1|34652.3|34659.1|34654.3|34656.6|34651.8|15
1694992500000|2023-09-17 23:15:00|34657.6|34652.8|34656.1|34651.3|34658.1|34653.3|34653.1|34648.3|44
1694992800000|2023-09-17 23:20:00|34656.6|34651.8|34655.1|34650.3|34658.1|34653.3|34653.6|34648.8|22
1694993100000|2023-09-17 23:25:00|34655.6|34650.8|34658.1|34653.3|34658.1|34653.3|34654.1|34649.3|19
1694993400000|2023-09-17 23:30:00|34658.6|34653.8|34660.1|34655.3|34663.6|34658.8|34658.6|34653.8|142
1694993700000|2023-09-17 23:35:00|34660.6|34655.8|34661.6|34656.8|34662.1|34657.3|34659.1|34654.3|21
1694994000000|2023-09-17 23:40:00|34662.1|34657.3|34664.1|34659.3|34666.1|34661.3|34658.6|34653.8|75
1694994300000|2023-09-17 23:45:00|34664.6|34659.8|34664.1|34659.3|34667.6|34662.8|34664.1|34659.3|47
1694994600000|2023-09-17 23:50:00|34663.6|34658.8|34672.6|34667.8|34673.6|34668.8|34663.6|34658.8|78
1694994900000|2023-09-17 23:55:00|34673.1|34668.3|34675.1|34670.3|34678.6|34673.8|34672.1|34667.3|74
1694995200000|2023-09-18 00:00:00|34675.6|34670.8|34684.1|34679.3|34684.6|34679.8|34675.1|34670.3|186
1694995500000|2023-09-18 00:05:00|34683.6|34678.8|34679.1|34674.3|34687.6|34682.8|34678.1|34673.3|150
1694995800000|2023-09-18 00:10:00|34679.6|34674.8|34677.1|34672.3|34680.6|34675.8|34676.6|34671.8|91
1694996100000|2023-09-18 00:15:00|34677.6|34672.8|34670.1|34665.3|34680.1|34675.3|34668.1|34663.3|152
1694996400000|2023-09-18 00:20:00|34669.6|34664.8|34664.1|34659.3|34671.1|34666.3|34664.1|34659.3|89
1694996700000|2023-09-18 00:25:00|34664.6|34659.8|34666.6|34661.8|34668.1|34663.3|34664.1|34659.3|27
1694997000000|2023-09-18 00:30:00|34667.1|34662.3|34675.6|34670.8|34675.6|34670.8|34666.6|34661.8|51
1694997300000|2023-09-18 00:35:00|34675.1|34670.3|34667.1|34662.3|34675.6|34670.8|34667.1|34662.3|49
1694997600000|2023-09-18 00:40:00|34666.6|34661.8|34673.1|34668.3|34675.6|34670.8|34665.6|34660.8|69
1694997900000|2023-09-18 00:45:00|34673.6|34668.8|34676.1|34671.3|34682.6|34677.8|34671.6|34666.8|74
1694998200000|2023-09-18 00:50:00|34676.6|34671.8|34676.1|34671.3|34679.6|34674.8|34674.6|34669.8|28
1694998500000|2023-09-18 00:55:00|34676.6|34671.8|34677.6|34672.8|34680.6|34675.8|34676.1|34671.3|66
1694998800000|2023-09-18 01:00:00|34678.1|34673.3|34677.1|34672.3|34678.6|34673.8|34674.6|34669.8|47
1694999100000|2023-09-18 01:05:00|34676.6|34671.8|34678.6|34673.8|34682.1|34677.3|34676.6|34671.8|43
1694999400000|2023-09-18 01:10:00|34679.1|34674.3|34674.1|34669.3|34679.1|34674.3|34671.1|34666.3|50
1694999700000|2023-09-18 01:15:00|34674.6|34669.8|34672.1|34667.3|34674.6|34669.8|34667.1|34662.3|61
1695000000000|2023-09-18 01:20:00|34671.6|34666.8|34671.1|34666.3|34676.1|34671.3|34665.6|34660.8|36
1695000300000|2023-09-18 01:25:00|34671.6|34666.8|34669.1|34664.3|34672.1|34667.3|34667.1|34662.3|24
1695000600000|2023-09-18 01:30:00|34669.6|34664.8|34664.1|34659.3|34671.6|34666.8|34657.6|34652.8|101
1695000900000|2023-09-18 01:35:00|34663.6|34658.8|34674.1|34669.3|34675.1|34670.3|34658.1|34653.3|96
1695001200000|2023-09-18 01:40:00|34674.6|34669.8|34670.1|34665.3|34677.1|34672.3|34665.1|34660.3|55
1695001500000|2023-09-18 01:45:00|34669.6|34664.8|34673.1|34668.3|34675.1|34670.3|34666.6|34661.8|105
1695001800000|2023-09-18 01:50:00|34672.6|34667.8|34667.1|34662.3|34672.6|34667.8|34666.1|34661.3|32
1695002100000|2023-09-18 01:55:00|34666.6|34661.8|34664.1|34659.3|34669.6|34664.8|34661.1|34656.3|38
1695002400000|2023-09-18 02:00:00|34664.6|34659.8|34671.1|34666.3|34675.1|34670.3|34664.6|34659.8|68
1695002700000|2023-09-18 02:05:00|34670.6|34665.8|34672.1|34667.3|34674.6|34669.8|34670.1|34665.3|27
1695003000000|2023-09-18 02:10:00|34672.6|34667.8|34669.1|34664.3|34672.6|34667.8|34667.6|34662.8|20
1695003300000|2023-09-18 02:15:00|34669.6|34664.8|34668.1|34663.3|34673.6|34668.8|34664.6|34659.8|57
1695003600000|2023-09-18 02:20:00|34668.6|34663.8|34670.6|34665.8|34672.1|34667.3|34665.6|34660.8|47
1695003900000|2023-09-18 02:25:00|34671.1|34666.3|34670.1|34665.3|34673.1|34668.3|34668.6|34663.8|22
1695004200000|2023-09-18 02:30:00|34670.6|34665.8|34668.1|34663.3|34671.6|34666.8|34667.1|34662.3|29
1695004500000|2023-09-18 02:35:00|34667.6|34662.8|34672.6|34667.8|34674.6|34669.8|34667.6|34662.8|39
1695004800000|2023-09-18 02:40:00|34672.1|34667.3|34664.1|34659.3|34672.6|34667.8|34659.6|34654.8|61
1695005100000|2023-09-18 02:45:00|34664.6|34659.8|34668.1|34663.3|34668.6|34663.8|34662.1|34657.3|34
1695005400000|2023-09-18 02:50:00|34668.6|34663.8|34667.1|34662.3|34669.1|34664.3|34665.1|34660.3|17
1695005700000|2023-09-18 02:55:00|34666.6|34661.8|34669.1|34664.3|34670.1|34665.3|34665.6|34660.8|28
1695006000000|2023-09-18 03:00:00|34669.6|34664.8|34670.6|34665.8|34672.6|34667.8|34668.6|34663.8|43
1695006300000|2023-09-18 03:05:00|34670.1|34665.3|34665.6|34660.8|34670.1|34665.3|34664.6|34659.8|40
1695006600000|2023-09-18 03:10:00|34666.1|34661.3|34671.6|34666.8|34674.6|34669.8|34665.6|34660.8|27
1695006900000|2023-09-18 03:15:00|34672.6|34667.8|34673.6|34668.8|34675.1|34670.3|34671.1|34666.3|24
1695007200000|2023-09-18 03:20:00|34673.1|34668.3|34672.1|34667.3|34675.6|34670.8|34671.6|34666.8|59
1695007500000|2023-09-18 03:25:00|34671.6|34666.8|34671.1|34666.3|34673.6|34668.8|34669.6|34664.8|30
1695007800000|2023-09-18 03:30:00|34671.6|34666.8|34671.1|34666.3|34672.6|34667.8|34668.1|34663.3|49
1695008100000|2023-09-18 03:35:00|34671.6|34666.8|34675.1|34670.3|34676.1|34671.3|34671.1|34666.3|27
1695008400000|2023-09-18 03:40:00|34675.6|34670.8|34677.1|34672.3|34678.6|34673.8|34675.1|34670.3|37
1695008700000|2023-09-18 03:45:00|34677.6|34672.8|34678.1|34673.3|34678.1|34673.3|34676.6|34671.8|26
1695009000000|2023-09-18 03:50:00|34677.6|34672.8|34682.1|34677.3|34683.1|34678.3|34677.1|34672.3|39
1695009300000|2023-09-18 03:55:00|34681.6|34676.8|34681.6|34676.8|34684.6|34679.8|34680.6|34675.8|44
1695009600000|2023-09-18 04:00:00|34681.1|34676.3|34683.6|34678.8|34685.1|34680.3|34679.1|34674.3|47
1695009900000|2023-09-18 04:05:00|34683.1|34678.3|34685.1|34680.3|34685.6|34680.8|34682.1|34677.3|40
1695010200000|2023-09-18 04:10:00|34684.6|34679.8|34686.6|34681.8|34686.6|34681.8|34684.1|34679.3|20
1695010500000|2023-09-18 04:15:00|34686.1|34681.3|34687.6|34682.8|34688.6|34683.8|34683.6|34678.8|42
1695010800000|2023-09-18 04:20:00|34688.1|34683.3|34684.1|34679.3|34688.1|34683.3|34683.6|34678.8|22
1695011100000|2023-09-18 04:25:00|34683.6|34678.8|34685.6|34680.8|34686.1|34681.3|34681.6|34676.8|15
1695011400000|2023-09-18 04:30:00|34686.1|34681.3|34687.6|34682.8|34691.1|34686.3|34685.6|34680.8|73
1695011700000|2023-09-18 04:35:00|34687.1|34682.3|34684.1|34679.3|34687.1|34682.3|34683.6|34678.8|24
1695012000000|2023-09-18 04:40:00|34684.6|34679.8|34682.6|34677.8|34684.6|34679.8|34681.6|34676.8|28
1695012300000|2023-09-18 04:45:00|34683.1|34678.3|34683.6|34678.8|34685.1|34680.3|34682.1|34677.3|30
1695012600000|2023-09-18 04:50:00|34684.1|34679.3|34684.6|34679.8|34685.6|34680.8|34683.1|34678.3|17
1695012900000|2023-09-18 04:55:00|34685.1|34680.3|34681.6|34676.8|34685.1|34680.3|34681.6|34676.8|24
1695013200000|2023-09-18 05:00:00|34682.1|34677.3|34685.6|34680.8|34687.6|34682.8|34681.6|34676.8|47
1695013500000|2023-09-18 05:05:00|34685.1|34680.3|34685.6|34680.8|34687.6|34682.8|34684.6|34679.8|39
1695013800000|2023-09-18 05:10:00|34684.6|34679.8|34680.1|34675.3|34685.6|34680.8|34679.6|34674.8|48
1695014100000|2023-09-18 05:15:00|34680.6|34675.8|34683.1|34678.3|34684.1|34679.3|34679.6|34674.8|29
1695014400000|2023-09-18 05:20:00|34683.6|34678.8|34680.6|34675.8|34684.1|34679.3|34680.6|34675.8|22
1695014700000|2023-09-18 05:25:00|34681.1|34676.3|34678.1|34673.3|34681.1|34676.3|34676.6|34671.8|38
1695015000000|2023-09-18 05:30:00|34678.6|34673.8|34685.1|34680.3|34685.6|34680.8|34678.6|34673.8|37
1695015300000|2023-09-18 05:35:00|34685.6|34680.8|34687.1|34682.3|34687.6|34682.8|34681.6|34676.8|31
1695015600000|2023-09-18 05:40:00|34687.6|34682.8|34673.6|34668.8|34687.6|34682.8|34673.6|34668.8|46
1695015900000|2023-09-18 05:45:00|34674.1|34669.3|34676.6|34671.8|34676.6|34671.8|34669.1|34664.3|59
1695016200000|2023-09-18 05:50:00|34676.1|34671.3|34677.1|34672.3|34678.6|34673.8|34672.6|34667.8|19
1695016500000|2023-09-18 05:55:00|34677.6|34672.8|34673.1|34668.3|34677.6|34672.8|34671.1|34666.3|22
1695016800000|2023-09-18 06:00:00|34672.5|34668.9|34671|34667.4|34676|34672.4|34665|34661.4|155
1695017100000|2023-09-18 06:05:00|34669.5|34665.9|34676|34672.4|34678|34674.4|34668.5|34664.9|71
1695017400000|2023-09-18 06:10:00|34675.5|34671.9|34684|34680.4|34685.5|34681.9|34675.5|34671.9|90
1695017700000|2023-09-18 06:15:00|34684.5|34680.9|34681|34677.4|34685.5|34681.9|34681|34677.4|62
1695018000000|2023-09-18 06:20:00|34681.5|34677.9|34680.5|34676.9|34685|34681.4|34678|34674.4|114
1695018300000|2023-09-18 06:25:00|34681|34677.4|34676.5|34672.9|34684|34680.4|34676.5|34672.9|60
1695018600000|2023-09-18 06:30:00|34677|34673.4|34659.5|34655.9|34678|34674.4|34659.5|34655.9|102
1695018900000|2023-09-18 06:35:00|34659|34655.4|34658.5|34654.9|34660.5|34656.9|34650|34646.4|204
1695019200000|2023-09-18 06:40:00|34659|34655.4|34655.5|34651.9|34660|34656.4|34653.5|34649.9|68
1695019500000|2023-09-18 06:45:00|34656|34652.4|34660.5|34656.9|34662|34658.4|34655|34651.4|133
1695019800000|2023-09-18 06:50:00|34661|34657.4|34669|34665.4|34669.5|34665.9|34660|34656.4|90
1695020100000|2023-09-18 06:55:00|34668.5|34664.9|34657|34653.4|34670|34666.4|34656|34652.4|261
1695020400000|2023-09-18 07:00:00|34657.5|34653.9|34670.5|34666.9|34678|34674.4|34656|34652.4|449
1695020700000|2023-09-18 07:05:00|34671|34667.4|34655|34651.4|34673.5|34669.9|34650.5|34646.9|167
1695021000000|2023-09-18 07:10:00|34654.5|34650.9|34653.5|34649.9|34659|34655.4|34649|34645.4|252
1695021300000|2023-09-18 07:15:00|34654|34650.4|34644.5|34640.9|34654|34650.4|34638|34634.4|333
1695021600000|2023-09-18 07:20:00|34644|34640.4|34650|34646.4|34654|34650.4|34639|34635.4|286
1695021900000|2023-09-18 07:25:00|34650.5|34646.9|34653|34649.4|34655.5|34651.9|34642.5|34638.9|179
1695022200000|2023-09-18 07:30:00|34653.5|34649.9|34680.5|34676.9|34683.5|34679.9|34653.5|34649.9|454
1695022500000|2023-09-18 07:35:00|34681|34677.4|34663.5|34659.9|34681|34677.4|34662|34658.4|142
1695022800000|2023-09-18 07:40:00|34664|34660.4|34660.5|34656.9|34668.5|34664.9|34657.5|34653.9|85
1695023100000|2023-09-18 07:45:00|34661|34657.4|34678.5|34674.9|34679.5|34675.9|34661|34657.4|149
1695023400000|2023-09-18 07:50:00|34679|34675.4|34670.5|34666.9|34683.5|34679.9|34665.5|34661.9|136
1695023700000|2023-09-18 07:55:00|34670|34666.4|34674.5|34670.9|34681.5|34677.9|34666|34662.4|179
1695024000000|2023-09-18 08:00:00|34675|34671.4|34667.5|34663.9|34680.5|34676.9|34662|34658.4|174
1695024300000|2023-09-18 08:05:00|34669.5|34665.9|34672.5|34668.9|34675|34671.4|34663|34659.4|139
1695024600000|2023-09-18 08:10:00|34672|34668.4|34669|34665.4|34675.5|34671.9|34662.5|34658.9|173
1695024900000|2023-09-18 08:15:00|34670|34666.4|34659|34655.4|34671.5|34667.9|34657|34653.4|173
1695025200000|2023-09-18 08:20:00|34659.5|34655.9|34662.5|34658.9|34666.5|34662.9|34657|34653.4|171
1695025500000|2023-09-18 08:25:00|34662|34658.4|34658|34654.4|34667|34663.4|34657|34653.4|202
1695025800000|2023-09-18 08:30:00|34657.5|34653.9|34668.5|34664.9|34672.5|34668.9|34657.5|34653.9|160
1695026100000|2023-09-18 08:35:00|34669|34665.4|34680|34676.4|34680|34676.4|34663.5|34659.9|214
1695026400000|2023-09-18 08:40:00|34679.5|34675.9|34662.5|34658.9|34683.5|34679.9|34661|34657.4|232
1695026700000|2023-09-18 08:45:00|34663|34659.4|34663.5|34659.9|34665.5|34661.9|34657|34653.4|71
1695027000000|2023-09-18 08:50:00|34663|34659.4|34667.5|34663.9|34670|34666.4|34663|34659.4|80
1695027300000|2023-09-18 08:55:00|34668|34664.4|34654.5|34650.9|34668.5|34664.9|34653.5|34649.9|129
1695027600000|2023-09-18 09:00:00|34655|34651.4|34655|34651.4|34662.5|34658.9|34652.5|34648.9|199
1695027900000|2023-09-18 09:05:00|34654.5|34650.9|34666.5|34662.9|34667.5|34663.9|34654|34650.4|87
1695028200000|2023-09-18 09:10:00|34666|34662.4|34652.5|34648.9|34669.5|34665.9|34651|34647.4|180
1695028500000|2023-09-18 09:15:00|34652|34648.4|34650.5|34646.9|34656.5|34652.9|34648.5|34644.9|144
1695028800000|2023-09-18 09:20:00|34650|34646.4|34642|34638.4|34652.5|34648.9|34637.5|34633.9|157
1695029100000|2023-09-18 09:25:00|34641.5|34637.9|34640|34636.4|34642|34638.4|34636|34632.4|97
1695029400000|2023-09-18 09:30:00|34639.5|34635.9|34636|34632.4|34643|34639.4|34633|34629.4|182
1695029700000|2023-09-18 09:35:00|34635.5|34631.9|34630.5|34626.9|34637.5|34633.9|34629|34625.4|158
1695030000000|2023-09-18 09:40:00|34630|34626.4|34630|34626.4|34637|34633.4|34629|34625.4|122
1695030300000|2023-09-18 09:45:00|34629.5|34625.9|34646.5|34642.9|34646.5|34642.9|34629|34625.4|218
1695030600000|2023-09-18 09:50:00|34646|34642.4|34647.5|34643.9|34652|34648.4|34638|34634.4|185
1695030900000|2023-09-18 09:55:00|34647|34643.4|34651.5|34647.9|34651.5|34647.9|34644|34640.4|133
1695031200000|2023-09-18 10:00:00|34651|34647.4|34648.5|34644.9|34656.5|34652.9|34646.5|34642.9|183
1695031500000|2023-09-18 10:05:00|34649|34645.4|34638.5|34634.9|34651.5|34647.9|34637|34633.4|152
1695031800000|2023-09-18 10:10:00|34638|34634.4|34633|34629.4|34640|34636.4|34632|34628.4|224
1695032100000|2023-09-18 10:15:00|34632.5|34628.9|34644.5|34640.9|34645|34641.4|34632|34628.4|115
1695032400000|2023-09-18 10:20:00|34644|34640.4|34653|34649.4|34654|34650.4|34641.5|34637.9|158
1695032700000|2023-09-18 10:25:00|34653.5|34649.9|34652|34648.4|34658.5|34654.9|34650|34646.4|142
1695033000000|2023-09-18 10:30:00|34651.5|34647.9|34661|34657.4|34663.5|34659.9|34649.5|34645.9|151
1695033300000|2023-09-18 10:35:00|34660.5|34656.9|34653.5|34649.9|34664.5|34660.9|34649|34645.4|145
1695033600000|2023-09-18 10:40:00|34654|34650.4|34649.5|34645.9|34654|34650.4|34644.5|34640.9|148
1695033900000|2023-09-18 10:45:00|34649|34645.4|34655.5|34651.9|34660.5|34656.9|34648.5|34644.9|107
1695034200000|2023-09-18 10:50:00|34655|34651.4|34658.5|34654.9|34666.5|34662.9|34654.5|34650.9|362
1695034500000|2023-09-18 10:55:00|34658|34654.4|34658.5|34654.9|34662.5|34658.9|34652|34648.4|110
1695034800000|2023-09-18 11:00:00|34658|34654.4|34656.5|34652.9|34664|34660.4|34655.5|34651.9|91
1695035100000|2023-09-18 11:05:00|34656|34652.4|34654|34650.4|34657|34653.4|34650|34646.4|277
1695035400000|2023-09-18 11:10:00|34653|34649.4|34654.5|34650.9|34659|34655.4|34650|34646.4|183
1695035700000|2023-09-18 11:15:00|34654|34650.4|34655|34651.4|34659|34655.4|34650.5|34646.9|143
1695036000000|2023-09-18 11:20:00|34655.5|34651.9|34644.5|34640.9|34655.5|34651.9|34641|34637.4|200
1695036300000|2023-09-18 11:25:00|34644|34640.4|34640.5|34636.9|34645.5|34641.9|34640|34636.4|100
1695036600000|2023-09-18 11:30:00|34640|34636.4|34622|34618.4|34641|34637.4|34618.5|34614.9|484
1695036900000|2023-09-18 11:35:00|34621|34617.4|34604|34600.4|34624.5|34620.9|34602.5|34598.9|535
1695037200000|2023-09-18 11:40:00|34604.5|34600.9|34603.5|34599.9|34610.5|34606.9|34596.5|34592.9|610
1695037500000|2023-09-18 11:45:00|34604|34600.4|34588.5|34584.9|34607.5|34603.9|34588|34584.4|483
1695037800000|2023-09-18 11:50:00|34588|34584.4|34589|34585.4|34591.5|34587.9|34579|34575.4|380
1695038100000|2023-09-18 11:55:00|34588.5|34584.9|34597.5|34593.9|34601.5|34597.9|34587|34583.4|301
1695038400000|2023-09-18 12:00:00|34596.5|34592.9|34614.5|34610.9|34620.5|34616.9|34594|34590.4|449
1695038700000|2023-09-18 12:05:00|34615.5|34611.9|34600.5|34596.9|34618|34614.4|34587|34583.4|464
1695039000000|2023-09-18 12:10:00|34599.5|34595.9|34607.5|34603.9|34614.5|34610.9|34592.5|34588.9|266
1695039300000|2023-09-18 12:15:00|34607|34603.4|34625.5|34621.9|34627|34623.4|34607|34603.4|216
1695039600000|2023-09-18 12:20:00|34626|34622.4|34624|34620.4|34634|34630.4|34621|34617.4|372
1695039900000|2023-09-18 12:25:00|34623.5|34619.9|34630.5|34626.9|34635|34631.4|34623.5|34619.9|320
1695040200000|2023-09-18 12:30:00|34631|34627.4|34623|34619.4|34631.5|34627.9|34622.5|34618.9|286
1695040500000|2023-09-18 12:35:00|34622.5|34618.9|34626.5|34622.9|34637.5|34633.9|34616|34612.4|321
1695040800000|2023-09-18 12:40:00|34626|34622.4|34618.5|34614.9|34630.5|34626.9|34611.5|34607.9|317
1695041100000|2023-09-18 12:45:00|34618|34614.4|34637.5|34633.9|34641|34637.4|34615|34611.4|355
1695041400000|2023-09-18 12:50:00|34637|34633.4|34616.5|34612.9|34639|34635.4|34614|34610.4|348
1695041700000|2023-09-18 12:55:00|34616|34612.4|34630.5|34626.9|34630.5|34626.9|34613.5|34609.9|326
1695042000000|2023-09-18 13:00:00|34631|34627.4|34614.5|34610.9|34634|34630.4|34613.5|34609.9|352
1695042300000|2023-09-18 13:05:00|34614|34610.4|34600.5|34596.9|34623|34619.4|34599|34595.4|602
1695042600000|2023-09-18 13:10:00|34601|34597.4|34625.5|34621.9|34627.5|34623.9|34600|34596.4|479
1695042900000|2023-09-18 13:15:00|34626.5|34622.9|34642.5|34638.9|34647.5|34643.9|34626.5|34622.9|505
1695043200000|2023-09-18 13:20:00|34643|34639.4|34638.5|34634.9|34651|34647.4|34638|34634.4|462
1695043500000|2023-09-18 13:25:00|34638|34634.4|34640.5|34636.9|34642|34638.4|34626.5|34622.9|733
1695043800000|2023-09-18 13:30:00|34639.9|34637.5|34667.8|34665.4|34672.4|34670|34620.2|34617.8|7027
1695044100000|2023-09-18 13:35:00|34666.8|34664.4|34664.3|34661.9|34673.5|34671.1|34627.8|34625.4|3685
1695044400000|2023-09-18 13:40:00|34663.8|34661.4|34630.3|34627.9|34681.3|34678.9|34603.8|34601.4|3705
1695044700000|2023-09-18 13:45:00|34631.3|34628.9|34586.4|34584|34645.3|34642.9|34585.3|34582.9|2704
1695045000000|2023-09-18 13:50:00|34585.4|34583|34585.4|34583|34610.9|34608.5|34574.6|34572.2|2883
1695045300000|2023-09-18 13:55:00|34585.9|34583.5|34584.9|34582.5|34588.9|34586.5|34559.4|34557|2136
1695045600000|2023-09-18 14:00:00|34583.9|34581.5|34566.4|34564|34595.4|34593|34566.4|34564|2245
1695045900000|2023-09-18 14:05:00|34565.4|34563|34573.4|34571|34577.4|34575|34541.4|34539|2536
1695046200000|2023-09-18 14:10:00|34573.9|34571.5|34577.1|34574.7|34597.6|34595.2|34562.6|34560.2|2611
1695046500000|2023-09-18 14:15:00|34577.6|34575.2|34590.6|34588.2|34599.6|34597.2|34576.6|34574.2|1344
1695046800000|2023-09-18 14:20:00|34591.1|34588.7|34603.8|34601.4|34611.8|34609.4|34588.6|34586.2|1540
1695047100000|2023-09-18 14:25:00|34604.3|34601.9|34604.8|34602.4|34616.8|34614.4|34597.3|34594.9|1689
1695047400000|2023-09-18 14:30:00|34605.8|34603.4|34631.3|34628.9|34636.8|34634.4|34604.8|34602.4|1909
1695047700000|2023-09-18 14:35:00|34631.8|34629.4|34617.3|34614.9|34651.8|34649.4|34611.8|34609.4|2215
1695048000000|2023-09-18 14:40:00|34617.8|34615.4|34635.8|34633.4|34637.3|34634.9|34605.3|34602.9|1432
1695048300000|2023-09-18 14:45:00|34635.3|34632.9|34637.8|34635.4|34649.8|34647.4|34634.8|34632.4|1239
1695048600000|2023-09-18 14:50:00|34637.3|34634.9|34636.8|34634.4|34645.8|34643.4|34628.8|34626.4|1149
1695048900000|2023-09-18 14:55:00|34635.8|34633.4|34628.3|34625.9|34644.8|34642.4|34626.8|34624.4|1115
1695049200000|2023-09-18 15:00:00|34628.8|34626.4|34623.3|34620.9|34633.8|34631.4|34613.8|34611.4|1013
1695049500000|2023-09-18 15:05:00|34622.8|34620.4|34612.8|34610.4|34624.8|34622.4|34609.3|34606.9|986
1695049800000|2023-09-18 15:10:00|34613.3|34610.9|34601.3|34598.9|34616.8|34614.4|34599.8|34597.4|741
1695050100000|2023-09-18 15:15:00|34600.8|34598.4|34637.3|34634.9|34637.8|34635.4|34598.8|34596.4|898
1695050400000|2023-09-18 15:20:00|34636.8|34634.4|34652.8|34650.4|34654.8|34652.4|34636.8|34634.4|1330
1695050700000|2023-09-18 15:25:00|34653.3|34650.9|34665.4|34663|34665.9|34663.5|34648.5|34646.1|1080
1695051000000|2023-09-18 15:30:00|34665.9|34663.5|34688.4|34686|34696.4|34694|34663.9|34661.5|2695
1695051300000|2023-09-18 15:35:00|34688.9|34686.5|34682.9|34680.5|34688.9|34686.5|34673.9|34671.5|1074
1695051600000|2023-09-18 15:40:00|34683.9|34681.5|34703.8|34701.4|34713.3|34710.9|34681.9|34679.5|1507
1695051900000|2023-09-18 15:45:00|34704.3|34701.9|34701.8|34699.4|34709.3|34706.9|34695.3|34692.9|811
1695052200000|2023-09-18 15:50:00|34702.3|34699.9|34711.8|34709.4|34715.3|34712.9|34700.8|34698.4|770
1695052500000|2023-09-18 15:55:00|34712.3|34709.9|34706.3|34703.9|34716.3|34713.9|34701.3|34698.9|751
1695052800000|2023-09-18 16:00:00|34707.3|34704.9|34713.3|34710.9|34717.3|34714.9|34704.8|34702.4|546
1695053100000|2023-09-18 16:05:00|34712.8|34710.4|34700.3|34697.9|34713.3|34710.9|34695.3|34692.9|736
1695053400000|2023-09-18 16:10:00|34699.8|34697.4|34689.8|34687.4|34699.8|34697.4|34685.3|34682.9|647
1695053700000|2023-09-18 16:15:00|34689.3|34686.9|34704.3|34701.9|34705.8|34703.4|34688.3|34685.9|683
1695054000000|2023-09-18 16:20:00|34703.3|34700.9|34700.3|34697.9|34707.3|34704.9|34687.8|34685.4|594
1695054300000|2023-09-18 16:25:00|34699.8|34697.4|34698.8|34696.4|34704.3|34701.9|34694.8|34692.4|560
1695054600000|2023-09-18 16:30:00|34699.3|34696.9|34717.8|34715.4|34725.8|34723.4|34699.3|34696.9|1168
1695054900000|2023-09-18 16:35:00|34718.3|34715.9|34709.3|34706.9|34723.3|34720.9|34709.3|34706.9|516
1695055200000|2023-09-18 16:40:00|34709.8|34707.4|34704.3|34701.9|34718.3|34715.9|34703.3|34700.9|410
1695055500000|2023-09-18 16:45:00|34705.3|34702.9|34717.3|34714.9|34717.8|34715.4|34700.3|34697.9|488
1695055800000|2023-09-18 16:50:00|34716.3|34713.9|34709.8|34707.4|34720.3|34717.9|34707.3|34704.9|504
1695056100000|2023-09-18 16:55:00|34710.3|34707.9|34707.8|34705.4|34714.3|34711.9|34706.3|34703.9|398
1695056400000|2023-09-18 17:00:00|34708.3|34705.9|34721.1|34718.7|34727.1|34724.7|34707.3|34704.9|544
1695056700000|2023-09-18 17:05:00|34721.6|34719.2|34706.1|34703.7|34721.6|34719.2|34704.1|34701.7|641
1695057000000|2023-09-18 17:10:00|34705.6|34703.2|34707.1|34704.7|34710.1|34707.7|34700.6|34698.2|720
1695057300000|2023-09-18 17:15:00|34707.6|34705.2|34687.1|34684.7|34708.1|34705.7|34685.1|34682.7|805
1695057600000|2023-09-18 17:20:00|34687.6|34685.2|34702.1|34699.7|34706.1|34703.7|34687.1|34684.7|666
1695057900000|2023-09-18 17:25:00|34702.6|34700.2|34695.1|34692.7|34709.1|34706.7|34693.1|34690.7|528
1695058200000|2023-09-18 17:30:00|34696.1|34693.7|34712.1|34709.7|34713.1|34710.7|34694.1|34691.7|357
1695058500000|2023-09-18 17:35:00|34711.6|34709.2|34700.1|34697.7|34715.1|34712.7|34700.1|34697.7|466
1695058800000|2023-09-18 17:40:00|34701.1|34698.7|34696.6|34694.2|34702.1|34699.7|34689.6|34687.2|675
1695059100000|2023-09-18 17:45:00|34697.1|34694.7|34692.6|34690.2|34701.6|34699.2|34687.1|34684.7|468
1695059400000|2023-09-18 17:50:00|34693.1|34690.7|34685.6|34683.2|34697.6|34695.2|34683.1|34680.7|464
1695059700000|2023-09-18 17:55:00|34685.1|34682.7|34683.6|34681.2|34690.1|34687.7|34681.6|34679.2|419
1695060000000|2023-09-18 18:00:00|34684.1|34681.7|34678.1|34675.7|34687.1|34684.7|34675.1|34672.7|981
1695060300000|2023-09-18 18:05:00|34679.1|34676.7|34680.1|34677.7|34684.1|34681.7|34672.6|34670.2|455
1695060600000|2023-09-18 18:10:00|34681.1|34678.7|34687.6|34685.2|34688.1|34685.7|34675.1|34672.7|359
1695060900000|2023-09-18 18:15:00|34688.1|34685.7|34682.1|34679.7|34698.1|34695.7|34682.1|34679.7|457
1695061200000|2023-09-18 18:20:00|34680.4|34678|34672.4|34670|34684.4|34682|34671.4|34669|352
1695061500000|2023-09-18 18:25:00|34671.9|34669.5|34663.4|34661|34673.4|34671|34659.4|34657|782
1695061800000|2023-09-18 18:30:00|34664.4|34662|34671.4|34669|34676.4|34674|34658.4|34656|581
1695062100000|2023-09-18 18:35:00|34670.9|34668.5|34663.9|34661.5|34677.4|34675|34663.9|34661.5|473
1695062400000|2023-09-18 18:40:00|34663.4|34661|34666.4|34664|34671.4|34669|34660.4|34658|357
1695062700000|2023-09-18 18:45:00|34668.4|34666|34658.9|34656.5|34672.4|34670|34657.4|34655|458
1695063000000|2023-09-18 18:50:00|34659.4|34657|34620.4|34618|34659.4|34657|34616.4|34614|1504
1695063300000|2023-09-18 18:55:00|34620.9|34618.5|34637.9|34635.5|34645.4|34643|34612.4|34610|1478
1695063600000|2023-09-18 19:00:00|34637.4|34635|34635.4|34633|34638.9|34636.5|34623.9|34621.5|884
1695063900000|2023-09-18 19:05:00|34634.4|34632|34643.4|34641|34649.4|34647|34632.4|34630|998
1695064200000|2023-09-18 19:10:00|34642.9|34640.5|34637.4|34635|34646.4|34644|34629.9|34627.5|693
1695064500000|2023-09-18 19:15:00|34638.9|34636.5|34637.4|34635|34644.4|34642|34630.4|34628|613
1695064800000|2023-09-18 19:20:00|34636.9|34634.5|34620.4|34618|34637.4|34635|34618.4|34616|707
1695065100000|2023-09-18 19:25:00|34621.4|34619|34636.4|34634|34636.4|34634|34619.4|34617|681
1695065400000|2023-09-18 19:30:00|34635.9|34633.5|34616.4|34614|34635.9|34633.5|34614.4|34612|692
1695065700000|2023-09-18 19:35:00|34615.9|34613.5|34613.4|34611|34618.4|34616|34609.4|34607|904
1695066000000|2023-09-18 19:40:00|34614.3|34611.9|34612.8|34610.4|34628.8|34626.4|34610.3|34607.9|901
1695066300000|2023-09-18 19:45:00|34612.3|34609.9|34612.3|34609.9|34623.3|34620.9|34605.3|34602.9|1025
1695066600000|2023-09-18 19:50:00|34611.8|34609.4|34607.8|34605.4|34626.3|34623.9|34600.8|34598.4|1570
1695066900000|2023-09-18 19:55:00|34606.3|34603.9|34623.3|34620.9|34630.3|34627.9|34606.3|34603.9|4101
1695067200000|2023-09-18 20:00:00|34624.5|34619.7|34619.5|34614.7|34635.5|34630.7|34619.5|34614.7|1103
1695067500000|2023-09-18 20:05:00|34620.5|34615.7|34627.5|34622.7|34628.5|34623.7|34620|34615.2|310
1695067800000|2023-09-18 20:10:00|34628|34623.2|34634|34629.2|34639|34634.2|34626.5|34621.7|347
1695068100000|2023-09-18 20:15:00|34633.5|34628.7|34632.5|34627.7|34635|34630.2|34629|34624.2|96
1695068400000|2023-09-18 20:20:00|34632|34627.2|34642|34637.2|34642|34637.2|34630.5|34625.7|72
1695068700000|2023-09-18 20:25:00|34641.5|34636.7|34639.5|34634.7|34642.5|34637.7|34639|34634.2|134
1695069000000|2023-09-18 20:30:00|34640.5|34635.7|34640|34635.2|34642|34637.2|34639|34634.2|68
1695069300000|2023-09-18 20:35:00|34639.5|34634.7|34642|34637.2|34643.5|34638.7|34639|34634.2|63
1695069600000|2023-09-18 20:40:00|34642.5|34637.7|34640.5|34635.7|34643.5|34638.7|34639.5|34634.7|54
1695069900000|2023-09-18 20:45:00|34641|34636.2|34640|34635.2|34641.5|34636.7|34636.5|34631.7|108
1695070200000|2023-09-18 20:50:00|34640.5|34635.7|34639.5|34634.7|34640.5|34635.7|34637.5|34632.7|46
1695070500000|2023-09-18 20:55:00|34640|34635.2|34635.2|34625.4|34640|34635.2|34631.5|34625.4|121
1695070800000|2023-09-18 21:00:00|34635.1|34625.3|34633|34623.2|34635.4|34625.6|34630.7|34620.9|0
1695071100000|2023-09-18 21:05:00|34630.4|34620.6|34632.9|34623.1|34633.2|34623.4|34630.4|34620.6|0
1695071400000|2023-09-18 21:10:00|34633.2|34623.4|34634.8|34625|34635.1|34625.3|34632.9|34623.1|0
1695071700000|2023-09-18 21:15:00|34634.5|34624.7|34635.1|34625.3|34635.1|34625.3|34634.5|34624.7|0
1695072000000|2023-09-18 21:20:00|34635.2|34625.4|34635.2|34625.4|34635.5|34625.7|34634.1|34624.3|0
1695072300000|2023-09-18 21:25:00|34635.5|34625.7|34630.7|34620.9|34635.7|34625.9|34630.7|34620.9|0
1695072600000|2023-09-18 21:30:00|34633|34623.2|34636|34626.2|34636.8|34627|34633|34623.2|0
1695072900000|2023-09-18 21:35:00|34636.1|34626.3|34637.4|34627.6|34637.4|34627.6|34636.1|34626.3|0
1695073200000|2023-09-18 21:40:00|34637.2|34627.4|34636.7|34626.9|34637.4|34627.6|34636.7|34626.9|0
1695073500000|2023-09-18 21:45:00|34637.4|34627.6|34638.3|34628.5|34638.3|34628.5|34637.4|34627.6|0
1695073800000|2023-09-18 21:50:00|34638.6|34628.8|34637.8|34628|34638.9|34629.1|34637.4|34627.6|0
1695074100000|2023-09-18 21:55:00|34638.6|34628.8|34637.2|34627.4|34638.7|34628.9|34636.4|34626.6|0
1695074400000|2023-09-18 22:00:00|34644.5|34634.7|34643.5|34638.7|34646.4|34638.7|34634|34629.2|59
1695074700000|2023-09-18 22:05:00|34643|34638.2|34643|34638.2|34644|34639.2|34640.5|34635.7|17
1695075000000|2023-09-18 22:10:00|34643.5|34638.7|34647|34642.2|34647.5|34642.7|34643|34638.2|30
1695075300000|2023-09-18 22:15:00|34647.5|34642.7|34647.9|34643.1|34651.4|34646.6|34644|34639.2|60
1695075600000|2023-09-18 22:20:00|34647.4|34642.6|34645.9|34641.1|34648.4|34643.6|34644.4|34639.6|42
1695075900000|2023-09-18 22:25:00|34646.4|34641.6|34646.9|34642.1|34647.4|34642.6|34644.9|34640.1|27
1695076200000|2023-09-18 22:30:00|34647.4|34642.6|34642.9|34638.1|34647.4|34642.6|34642.4|34637.6|19
1695076500000|2023-09-18 22:35:00|34642.4|34637.6|34645.4|34640.6|34645.9|34641.1|34640.9|34636.1|15
1695076800000|2023-09-18 22:40:00|34644.9|34640.1|34644.4|34639.6|34645.4|34640.6|34643.4|34638.6|12
1695077100000|2023-09-18 22:45:00|34643.9|34639.1|34644.4|34639.6|34645.4|34640.6|34643.9|34639.1|15
1695077400000|2023-09-18 22:50:00|34643.9|34639.1|34643.9|34639.1|34644.4|34639.6|34641.9|34637.1|17
1695077700000|2023-09-18 22:55:00|34644.4|34639.6|34644.4|34639.6|34646.9|34642.1|34644.4|34639.6|13
1695078000000|2023-09-18 23:00:00|34643.9|34639.1|34647.4|34642.6|34648.9|34644.1|34643.4|34638.6|45
1695078300000|2023-09-18 23:05:00|34647.9|34643.1|34645.9|34641.1|34648.4|34643.6|34643.4|34638.6|43
1695078600000|2023-09-18 23:10:00|34646.4|34641.6|34644.4|34639.6|34646.4|34641.6|34643.4|34638.6|18
1695078900000|2023-09-18 23:15:00|34645.4|34640.6|34645.9|34641.1|34646.4|34641.6|34643.9|34639.1|15
1695079200000|2023-09-18 23:20:00|34646.4|34641.6|34646.9|34642.1|34647.4|34642.6|34645.4|34640.6|2
1695079500000|2023-09-18 23:25:00|34646.4|34641.6|34644.4|34639.6|34646.9|34642.1|34644.4|34639.6|12
1695079800000|2023-09-18 23:30:00|34645.4|34640.6|34643.9|34639.1|34645.9|34641.1|34642.9|34638.1|36
1695080100000|2023-09-18 23:35:00|34643.4|34638.6|34645.4|34640.6|34646.9|34642.1|34643.4|34638.6|12
1695080400000|2023-09-18 23:40:00|34644.9|34640.1|34643.9|34639.1|34645.9|34641.1|34643.9|34639.1|18
1695080700000|2023-09-18 23:45:00|34644.4|34639.6|34643.4|34638.6|34645.9|34641.1|34642.4|34637.6|24
1695081000000|2023-09-18 23:50:00|34642.4|34637.6|34642.9|34638.1|34644.4|34639.6|34640.4|34635.6|45
1695081300000|2023-09-18 23:55:00|34643.4|34638.6|34645.9|34641.1|34645.9|34641.1|34642.4|34637.6|20
1695081600000|2023-09-19 00:00:00|34646.4|34641.6|34648.9|34644.1|34652.4|34647.6|34645.4|34640.6|164
1695081900000|2023-09-19 00:05:00|34649.4|34644.6|34647.9|34643.1|34651.9|34647.1|34646.4|34641.6|64
1695082200000|2023-09-19 00:10:00|34648.4|34643.6|34650.9|34646.1|34652.9|34648.1|34647.9|34643.1|66
1695082500000|2023-09-19 00:15:00|34651.4|34646.6|34648.9|34644.1|34651.4|34646.6|34645.9|34641.1|79
1695082800000|2023-09-19 00:20:00|34648.4|34643.6|34647.9|34643.1|34654.4|34649.6|34646.9|34642.1|72
1695083100000|2023-09-19 00:25:00|34647.4|34642.6|34646.4|34641.6|34649.4|34644.6|34645.4|34640.6|38
1695083400000|2023-09-19 00:30:00|34646.9|34642.1|34645.9|34641.1|34648.4|34643.6|34644.9|34640.1|39
1695083700000|2023-09-19 00:35:00|34645.4|34640.6|34639.9|34635.1|34645.9|34641.1|34634.9|34630.1|114
1695084000000|2023-09-19 00:40:00|34639.4|34634.6|34638.4|34633.6|34642.9|34638.1|34638.4|34633.6|54
1695084300000|2023-09-19 00:45:00|34637.9|34633.1|34637.4|34632.6|34638.4|34633.6|34634.9|34630.1|68
1695084600000|2023-09-19 00:50:00|34636.9|34632.1|34639.9|34635.1|34642.4|34637.6|34635.4|34630.6|68
1695084900000|2023-09-19 00:55:00|34639.4|34634.6|34640.9|34636.1|34641.9|34637.1|34638.4|34633.6|41
1695085200000|2023-09-19 01:00:00|34641.4|34636.6|34640.4|34635.6|34644.4|34639.6|34639.4|34634.6|60
1695085500000|2023-09-19 01:05:00|34640.9|34636.1|34638.4|34633.6|34641.9|34637.1|34636.4|34631.6|55
1695085800000|2023-09-19 01:10:00|34637.9|34633.1|34632.9|34628.1|34641.4|34636.6|34632.4|34627.6|67
1695086100000|2023-09-19 01:15:00|34633.4|34628.6|34636.9|34632.1|34637.9|34633.1|34631.4|34626.6|66
1695086400000|2023-09-19 01:20:00|34637.4|34632.6|34637.4|34632.6|34638.4|34633.6|34634.4|34629.6|28
1695086700000|2023-09-19 01:25:00|34637.9|34633.1|34632.4|34627.6|34639.4|34634.6|34631.4|34626.6|53
1695087000000|2023-09-19 01:30:00|34631.4|34626.6|34627.4|34622.6|34632.4|34627.6|34626.9|34622.1|124
1695087300000|2023-09-19 01:35:00|34627.9|34623.1|34624.9|34620.1|34630.9|34626.1|34623.4|34618.6|84
1695087600000|2023-09-19 01:40:00|34624.4|34619.6|34628.9|34624.1|34631.4|34626.6|34623.4|34618.6|61
1695087900000|2023-09-19 01:45:00|34628.4|34623.6|34627.4|34622.6|34630.4|34625.6|34624.4|34619.6|45
1695088200000|2023-09-19 01:50:00|34627.9|34623.1|34621.9|34617.1|34627.9|34623.1|34621.4|34616.6|43
1695088500000|2023-09-19 01:55:00|34622.4|34617.6|34622.9|34618.1|34625.4|34620.6|34621.9|34617.1|82
1695088800000|2023-09-19 02:00:00|34622.4|34617.6|34628.4|34623.6|34629.4|34624.6|34621.9|34617.1|57
1695089100000|2023-09-19 02:05:00|34628.9|34624.1|34626.9|34622.1|34629.4|34624.6|34626.4|34621.6|33
1695089400000|2023-09-19 02:10:00|34627.4|34622.6|34632.4|34627.6|34632.4|34627.6|34625.9|34621.1|46
1695089700000|2023-09-19 02:15:00|34631.9|34627.1|34632.9|34628.1|34634.9|34630.1|34630.9|34626.1|29
1695090000000|2023-09-19 02:20:00|34632.4|34627.6|34626.4|34621.6|34633.9|34629.1|34626.4|34621.6|56
1695090300000|2023-09-19 02:25:00|34626.9|34622.1|34625.4|34620.6|34628.4|34623.6|34623.9|34619.1|55
1695090600000|2023-09-19 02:30:00|34624.9|34620.1|34624.4|34619.6|34625.9|34621.1|34620.4|34615.6|59
1695090900000|2023-09-19 02:35:00|34623.9|34619.1|34629.9|34625.1|34629.9|34625.1|34623.4|34618.6|35
1695091200000|2023-09-19 02:40:00|34629.4|34624.6|34627.9|34623.1|34632.9|34628.1|34626.9|34622.1|78
1695091500000|2023-09-19 02:45:00|34627.4|34622.6|34626.9|34622.1|34629.4|34624.6|34624.9|34620.1|63
1695091800000|2023-09-19 02:50:00|34626.4|34621.6|34625.4|34620.6|34627.4|34622.6|34624.9|34620.1|42
1695092100000|2023-09-19 02:55:00|34625.9|34621.1|34631.4|34626.6|34631.4|34626.6|34625.4|34620.6|44
1695092400000|2023-09-19 03:00:00|34631.9|34627.1|34632.9|34628.1|34633.4|34628.6|34630.4|34625.6|38
1695092700000|2023-09-19 03:05:00|34632.4|34627.6|34634.4|34629.6|34635.4|34630.6|34631.9|34627.1|30
1695093000000|2023-09-19 03:10:00|34633.9|34629.1|34630.9|34626.1|34634.4|34629.6|34630.4|34625.6|70
1695093300000|2023-09-19 03:15:00|34631.4|34626.6|34633.4|34628.6|34635.4|34630.6|34630.4|34625.6|42
1695093600000|2023-09-19 03:20:00|34633.9|34629.1|34633.9|34629.1|34634.4|34629.6|34631.4|34626.6|48
1695093900000|2023-09-19 03:25:00|34634.4|34629.6|34633.4|34628.6|34634.4|34629.6|34631.9|34627.1|24
1695094200000|2023-09-19 03:30:00|34633.9|34629.1|34638.9|34634.1|34639.4|34634.6|34633.4|34628.6|52
1695094500000|2023-09-19 03:35:00|34638.4|34633.6|34637.9|34633.1|34638.9|34634.1|34635.9|34631.1|17
1695094800000|2023-09-19 03:40:00|34637.4|34632.6|34636.9|34632.1|34638.9|34634.1|34635.9|34631.1|59
1695095100000|2023-09-19 03:45:00|34637.4|34632.6|34633.9|34629.1|34637.4|34632.6|34633.4|34628.6|27
1695095400000|2023-09-19 03:50:00|34634.4|34629.6|34633.4|34628.6|34635.4|34630.6|34633.4|34628.6|12
1695095700000|2023-09-19 03:55:00|34633.9|34629.1|34630.9|34626.1|34634.4|34629.6|34629.9|34625.1|35
1695096000000|2023-09-19 04:00:00|34630.4|34625.6|34627.9|34623.1|34631.4|34626.6|34626.4|34621.6|63
1695096300000|2023-09-19 04:05:00|34628.4|34623.6|34630.9|34626.1|34633.4|34628.6|34627.9|34623.1|35
1695096600000|2023-09-19 04:10:00|34631.4|34626.6|34633.4|34628.6|34634.9|34630.1|34630.9|34626.1|22
1695096900000|2023-09-19 04:15:00|34632.4|34627.6|34630.9|34626.1|34633.4|34628.6|34630.4|34625.6|16
1695097200000|2023-09-19 04:20:00|34630.4|34625.6|34629.4|34624.6|34631.4|34626.6|34628.4|34623.6|26
1695097500000|2023-09-19 04:25:00|34629.9|34625.1|34629.4|34624.6|34631.4|34626.6|34628.9|34624.1|27
1695097800000|2023-09-19 04:30:00|34628.9|34624.1|34625.4|34620.6|34629.9|34625.1|34623.9|34619.1|90
1695098100000|2023-09-19 04:35:00|34624.9|34620.1|34624.4|34619.6|34626.4|34621.6|34624.4|34619.6|36
1695098400000|2023-09-19 04:40:00|34625.4|34620.6|34619.9|34615.1|34625.9|34621.1|34618.4|34613.6|160
1695098700000|2023-09-19 04:45:00|34619.4|34614.6|34619.4|34614.6|34620.4|34615.6|34617.4|34612.6|80
1695099000000|2023-09-19 04:50:00|34618.9|34614.1|34617.4|34612.6|34619.4|34614.6|34616.4|34611.6|44
1695099300000|2023-09-19 04:55:00|34617.9|34613.1|34619.9|34615.1|34620.4|34615.6|34616.4|34611.6|62
1695099600000|2023-09-19 05:00:00|34620.4|34615.6|34612.9|34608.1|34620.4|34615.6|34612.4|34607.6|108
1695099900000|2023-09-19 05:05:00|34613.4|34608.6|34618.4|34613.6|34620.4|34615.6|34612.4|34607.6|54
1695100200000|2023-09-19 05:10:00|34617.9|34613.1|34617.4|34612.6|34620.4|34615.6|34616.4|34611.6|35
1695100500000|2023-09-19 05:15:00|34616.4|34611.6|34615.4|34610.6|34617.4|34612.6|34613.4|34608.6|57
1695100800000|2023-09-19 05:20:00|34614.9|34610.1|34610.9|34606.1|34615.4|34610.6|34609.4|34604.6|53
1695101100000|2023-09-19 05:25:00|34610.4|34605.6|34608.9|34604.1|34611.4|34606.6|34606.4|34601.6|67
1695101400000|2023-09-19 05:30:00|34608.4|34603.6|34613.4|34608.6|34614.9|34610.1|34607.4|34602.6|63
1695101700000|2023-09-19 05:35:00|34613.9|34609.1|34608.4|34603.6|34613.9|34609.1|34606.4|34601.6|53
1695102000000|2023-09-19 05:40:00|34608.9|34604.1|34608.9|34604.1|34609.4|34604.6|34607.4|34602.6|30
1695102300000|2023-09-19 05:45:00|34608.4|34603.6|34613.9|34609.1|34613.9|34609.1|34606.4|34601.6|63
1695102600000|2023-09-19 05:50:00|34614.4|34609.6|34611.9|34607.1|34614.9|34610.1|34610.4|34605.6|33
1695102900000|2023-09-19 05:55:00|34611.4|34606.6|34615.4|34610.6|34617.9|34613.1|34609.9|34605.1|94
1695103200000|2023-09-19 06:00:00|34614.8|34611.2|34611.3|34607.7|34616.8|34613.2|34605.8|34602.2|218
1695103500000|2023-09-19 06:05:00|34611.8|34608.2|34611.3|34607.7|34613.8|34610.2|34607.3|34603.7|65
1695103800000|2023-09-19 06:10:00|34611.8|34608.2|34605.8|34602.2|34611.8|34608.2|34605.3|34601.7|104
1695104100000|2023-09-19 06:15:00|34606.3|34602.7|34608.3|34604.7|34611.3|34607.7|34602.8|34599.2|150
1695104400000|2023-09-19 06:20:00|34607.8|34604.2|34601.8|34598.2|34607.8|34604.2|34599.8|34596.2|97
1695104700000|2023-09-19 06:25:00|34601.3|34597.7|34601.8|34598.2|34603.3|34599.7|34600.3|34596.7|36
1695105000000|2023-09-19 06:30:00|34601.3|34597.7|34607.3|34603.7|34608.8|34605.2|34599.8|34596.2|101
1695105300000|2023-09-19 06:35:00|34607.8|34604.2|34610.3|34606.7|34612.8|34609.2|34605.8|34602.2|83
1695105600000|2023-09-19 06:40:00|34609.8|34606.2|34614.8|34611.2|34616.8|34613.2|34608.3|34604.7|85
1695105900000|2023-09-19 06:45:00|34614.3|34610.7|34612.3|34608.7|34614.8|34611.2|34607.8|34604.2|83
1695106200000|2023-09-19 06:50:00|34612.8|34609.2|34614.8|34611.2|34615.8|34612.2|34611.3|34607.7|40
1695106500000|2023-09-19 06:55:00|34615.3|34611.7|34613.8|34610.2|34618.8|34615.2|34610.8|34607.2|294
1695106800000|2023-09-19 07:00:00|34614.3|34610.7|34616.3|34612.7|34618.8|34615.2|34604.8|34601.2|282
1695107100000|2023-09-19 07:05:00|34615.8|34612.2|34619.3|34615.7|34622.8|34619.2|34609.3|34605.7|175
1695107400000|2023-09-19 07:10:00|34618.8|34615.2|34628.8|34625.2|34632.8|34629.2|34618.8|34615.2|333
1695107700000|2023-09-19 07:15:00|34628.3|34624.7|34637.3|34633.7|34637.3|34633.7|34625.8|34622.2|295
1695108000000|2023-09-19 07:20:00|34637.8|34634.2|34648.3|34644.7|34650.8|34647.2|34637.3|34633.7|315
1695108300000|2023-09-19 07:25:00|34648.8|34645.2|34650.8|34647.2|34653.3|34649.7|34639.8|34636.2|181
1695108600000|2023-09-19 07:30:00|34650.3|34646.7|34652.8|34649.2|34654.8|34651.2|34643.3|34639.7|164
1695108900000|2023-09-19 07:35:00|34652.3|34648.7|34670.3|34666.7|34670.8|34667.2|34649.3|34645.7|282
1695109200000|2023-09-19 07:40:00|34670.8|34667.2|34652.3|34648.7|34670.8|34667.2|34649.8|34646.2|332
1695109500000|2023-09-19 07:45:00|34652.8|34649.2|34661.3|34657.7|34664.3|34660.7|34649.3|34645.7|133
1695109800000|2023-09-19 07:50:00|34660.8|34657.2|34661.8|34658.2|34664.3|34660.7|34652.3|34648.7|64
1695110100000|2023-09-19 07:55:00|34662.3|34658.7|34661.3|34657.7|34664.8|34661.2|34657.3|34653.7|119
1695110400000|2023-09-19 08:00:00|34660.8|34657.2|34669.3|34665.7|34670.3|34666.7|34658.3|34654.7|200
1695110700000|2023-09-19 08:05:00|34669.8|34666.2|34669.3|34665.7|34671.8|34668.2|34665.8|34662.2|118
1695111000000|2023-09-19 08:10:00|34669.8|34666.2|34668.8|34665.2|34673.3|34669.7|34661.8|34658.2|213
1695111300000|2023-09-19 08:15:00|34668.3|34664.7|34657.8|34654.2|34670.3|34666.7|34655.8|34652.2|175
1695111600000|2023-09-19 08:20:00|34658.3|34654.7|34662.3|34658.7|34668.3|34664.7|34656.8|34653.2|91
1695111900000|2023-09-19 08:25:00|34662.8|34659.2|34658.8|34655.2|34666.3|34662.7|34657.8|34654.2|139
1695112200000|2023-09-19 08:30:00|34659.3|34655.7|34659.3|34655.7|34661.3|34657.7|34649.3|34645.7|209
1695112500000|2023-09-19 08:35:00|34658.8|34655.2|34653.3|34649.7|34659.8|34656.2|34651.3|34647.7|113
1695112800000|2023-09-19 08:40:00|34653.8|34650.2|34654.8|34651.2|34655.3|34651.7|34648.3|34644.7|139
1695113100000|2023-09-19 08:45:00|34654.3|34650.7|34658.3|34654.7|34660.8|34657.2|34651.8|34648.2|163
1695113400000|2023-09-19 08:50:00|34657.8|34654.2|34661.3|34657.7|34664.8|34661.2|34657.3|34653.7|124
1695113700000|2023-09-19 08:55:00|34660.8|34657.2|34656.3|34652.7|34662.3|34658.7|34655.8|34652.2|48
1695114000000|2023-09-19 09:00:00|34656.8|34653.2|34655.3|34651.7|34659.8|34656.2|34651.3|34647.7|135
1695114300000|2023-09-19 09:05:00|34655.8|34652.2|34651.8|34648.2|34656.8|34653.2|34651.3|34647.7|70
1695114600000|2023-09-19 09:10:00|34650.8|34647.2|34651.3|34647.7|34654.3|34650.7|34648.8|34645.2|63
1695114900000|2023-09-19 09:15:00|34651.8|34648.2|34661.3|34657.7|34662.3|34658.7|34650.8|34647.2|88
1695115200000|2023-09-19 09:20:00|34660.8|34657.2|34664.3|34660.7|34665.3|34661.7|34656.8|34653.2|117
1695115500000|2023-09-19 09:25:00|34664.8|34661.2|34681.3|34677.7|34681.8|34678.2|34664.8|34661.2|301
1695115800000|2023-09-19 09:30:00|34681.8|34678.2|34681.3|34677.7|34683.8|34680.2|34678.3|34674.7|223
1695116100000|2023-09-19 09:35:00|34680.8|34677.2|34676.3|34672.7|34681.8|34678.2|34673.3|34669.7|172
1695116400000|2023-09-19 09:40:00|34676.8|34673.2|34673.3|34669.7|34678.8|34675.2|34672.8|34669.2|65
1695116700000|2023-09-19 09:45:00|34673.8|34670.2|34672.8|34669.2|34677.8|34674.2|34670.8|34667.2|102
1695117000000|2023-09-19 09:50:00|34673.3|34669.7|34670.8|34667.2|34673.3|34669.7|34669.8|34666.2|61
1695117300000|2023-09-19 09:55:00|34669.8|34666.2|34673.8|34670.2|34674.8|34671.2|34667.8|34664.2|59
1695117600000|2023-09-19 10:00:00|34674.3|34670.7|34668.8|34665.2|34674.8|34671.2|34664.8|34661.2|160
1695117900000|2023-09-19 10:05:00|34669.3|34665.7|34673.3|34669.7|34675.8|34672.2|34666.3|34662.7|75
1695118200000|2023-09-19 10:10:00|34673.8|34670.2|34676.3|34672.7|34677.3|34673.7|34673.3|34669.7|47
1695118500000|2023-09-19 10:15:00|34676.8|34673.2|34677.3|34673.7|34681.8|34678.2|34676.3|34672.7|85
1695118800000|2023-09-19 10:20:00|34677.8|34674.2|34679.8|34676.2|34680.8|34677.2|34676.8|34673.2|87
1695119100000|2023-09-19 10:25:00|34678.3|34674.7|34671.3|34667.7|34679.3|34675.7|34670.8|34667.2|62
1695119400000|2023-09-19 10:30:00|34671.8|34668.2|34679.3|34675.7|34681.3|34677.7|34669.8|34666.2|187
1695119700000|2023-09-19 10:35:00|34678.8|34675.2|34679.3|34675.7|34681.8|34678.2|34674.8|34671.2|134
1695120000000|2023-09-19 10:40:00|34678.8|34675.2|34682.8|34679.2|34685.8|34682.2|34678.8|34675.2|122
1695120300000|2023-09-19 10:45:00|34682.3|34678.7|34670.3|34666.7|34683.8|34680.2|34669.3|34665.7|257
1695120600000|2023-09-19 10:50:00|34670.8|34667.2|34670.8|34667.2|34677.3|34673.7|34670.3|34666.7|121
1695120900000|2023-09-19 10:55:00|34669.8|34666.2|34664.8|34661.2|34671.8|34668.2|34663.8|34660.2|123
1695121200000|2023-09-19 11:00:00|34664.3|34660.7|34662.3|34658.7|34664.3|34660.7|34658.8|34655.2|102
1695121500000|2023-09-19 11:05:00|34662.8|34659.2|34661.8|34658.2|34667.3|34663.7|34659.3|34655.7|82
1695121800000|2023-09-19 11:10:00|34662.3|34658.7|34653.3|34649.7|34663.3|34659.7|34653.3|34649.7|110
1695122100000|2023-09-19 11:15:00|34653.8|34650.2|34649.3|34645.7|34655.8|34652.2|34647.8|34644.2|147
1695122400000|2023-09-19 11:20:00|34649.8|34646.2|34658.8|34655.2|34659.3|34655.7|34648.8|34645.2|100
1695122700000|2023-09-19 11:25:00|34659.3|34655.7|34657.8|34654.2|34660.8|34657.2|34653.8|34650.2|75
1695123000000|2023-09-19 11:30:00|34658.3|34654.7|34652.8|34649.2|34658.3|34654.7|34650.8|34647.2|128
1695123300000|2023-09-19 11:35:00|34653.3|34649.7|34644.8|34641.2|34653.3|34649.7|34644.8|34641.2|134
1695123600000|2023-09-19 11:40:00|34643.8|34640.2|34643.3|34639.7|34647.3|34643.7|34641.8|34638.2|167
1695123900000|2023-09-19 11:45:00|34642.8|34639.2|34652.3|34648.7|34652.8|34649.2|34639.8|34636.2|177
1695124200000|2023-09-19 11:50:00|34651.8|34648.2|34656.3|34652.7|34657.3|34653.7|34649.3|34645.7|61
1695124500000|2023-09-19 11:55:00|34655.8|34652.2|34655.3|34651.7|34656.8|34653.2|34649.8|34646.2|83
1695124800000|2023-09-19 12:00:00|34654.8|34651.2|34646.3|34642.7|34655.3|34651.7|34643.8|34640.2|218
1695125100000|2023-09-19 12:05:00|34646.8|34643.2|34649.3|34645.7|34654.3|34650.7|34646.8|34643.2|127
1695125400000|2023-09-19 12:10:00|34649.8|34646.2|34662.8|34659.2|34663.3|34659.7|34646.8|34643.2|140
1695125700000|2023-09-19 12:15:00|34662.3|34658.7|34643.8|34640.2|34662.3|34658.7|34641.3|34637.7|253
1695126000000|2023-09-19 12:20:00|34643.3|34639.7|34642.3|34638.7|34645.8|34642.2|34637.8|34634.2|193
1695126300000|2023-09-19 12:25:00|34641.8|34638.2|34650.3|34646.7|34653.3|34649.7|34639.8|34636.2|297
1695126600000|2023-09-19 12:30:00|34649.8|34646.2|34639.3|34635.7|34652.8|34649.2|34630.8|34627.2|561
1695126900000|2023-09-19 12:35:00|34638.8|34635.2|34628.8|34625.2|34638.8|34635.2|34624.3|34620.7|391
1695127200000|2023-09-19 12:40:00|34628.3|34624.7|34602.3|34598.7|34628.3|34624.7|34601.3|34597.7|533
1695127500000|2023-09-19 12:45:00|34601.8|34598.2|34609.8|34606.2|34613.3|34609.7|34589.8|34586.2|762
1695127800000|2023-09-19 12:50:00|34609.3|34605.7|34603.3|34599.7|34609.3|34605.7|34589.8|34586.2|441
1695128100000|2023-09-19 12:55:00|34602.8|34599.2|34586.3|34582.7|34606.3|34602.7|34586.3|34582.7|620
1695128400000|2023-09-19 13:00:00|34585.8|34582.2|34566.3|34562.7|34590.3|34586.7|34563.8|34560.2|1129
1695128700000|2023-09-19 13:05:00|34565.8|34562.2|34574.3|34570.7|34575.3|34571.7|34557.8|34554.2|744
1695129000000|2023-09-19 13:10:00|34573.8|34570.2|34574.8|34571.2|34579.8|34576.2|34564.3|34560.7|754
1695129300000|2023-09-19 13:15:00|34572.3|34568.7|34554.3|34550.7|34575.8|34572.2|34541.8|34538.2|1128
1695129600000|2023-09-19 13:20:00|34553.8|34550.2|34561.3|34557.7|34571.3|34567.7|34549.8|34546.2|619
1695129900000|2023-09-19 13:25:00|34560.8|34557.2|34555.8|34552.2|34581.8|34578.2|34527.3|34523.7|1769
1695130200000|2023-09-19 13:30:00|34555.2|34552.8|34568.2|34565.8|34594.2|34591.8|34553.2|34550.8|5328
1695130500000|2023-09-19 13:35:00|34566.2|34563.8|34562.2|34559.8|34574.2|34571.8|34543.7|34541.3|3287
1695130800000|2023-09-19 13:40:00|34561.2|34558.8|34555.2|34552.8|34565.7|34563.3|34536.7|34534.3|2652
1695131100000|2023-09-19 13:45:00|34556.7|34554.3|34575.2|34572.8|34588.2|34585.8|34556.2|34553.8|2557
1695131400000|2023-09-19 13:50:00|34576.2|34573.8|34566.1|34563.7|34581.1|34578.7|34550.6|34548.2|2575
1695131700000|2023-09-19 13:55:00|34565.1|34562.7|34544.6|34542.2|34577.1|34574.7|34530.6|34528.2|2497
1695132000000|2023-09-19 14:00:00|34544.1|34541.7|34476.6|34474.2|34547.1|34544.7|34474.1|34471.7|3645
1695132300000|2023-09-19 14:05:00|34476.1|34473.7|34464.1|34461.7|34487.1|34484.7|34456.6|34454.2|2913
1695132600000|2023-09-19 14:10:00|34462.1|34459.7|34452.6|34450.2|34472.6|34470.2|34449.1|34446.7|1838
1695132900000|2023-09-19 14:15:00|34453.1|34450.7|34442.1|34439.7|34453.1|34450.7|34419.1|34416.7|3066
1695133200000|2023-09-19 14:20:00|34441.6|34439.2|34444.1|34441.7|34458.1|34455.7|34440.1|34437.7|1842
1695133500000|2023-09-19 14:25:00|34443.1|34440.7|34454.1|34451.7|34455.1|34452.7|34432.6|34430.2|1558
1695133800000|2023-09-19 14:30:00|34454.6|34452.2|34434.1|34431.7|34455.6|34453.2|34426.1|34423.7|1926
1695134100000|2023-09-19 14:35:00|34433.6|34431.2|34395.1|34392.7|34446.1|34443.7|34394.1|34391.7|3270
1695134400000|2023-09-19 14:40:00|34394.6|34392.2|34397.1|34394.7|34410.1|34407.7|34381.1|34378.7|2446
1695134700000|2023-09-19 14:45:00|34396.6|34394.2|34387.1|34384.7|34415.1|34412.7|34382.1|34379.7|1753
1695135000000|2023-09-19 14:50:00|34386.1|34383.7|34381.1|34378.7|34392.1|34389.7|34378.1|34375.7|1488
1695135300000|2023-09-19 14:55:00|34380.6|34378.2|34382.1|34379.7|34393.6|34391.2|34379.1|34376.7|1531
1695135600000|2023-09-19 15:00:00|34381.1|34378.7|34378.1|34375.7|34391.6|34389.2|34371.1|34368.7|2037
1695135900000|2023-09-19 15:05:00|34379.1|34376.7|34383.1|34380.7|34385.1|34382.7|34369.6|34367.2|1150
1695136200000|2023-09-19 15:10:00|34383.6|34381.2|34397.1|34394.7|34399.1|34396.7|34364.1|34361.7|1442
1695136500000|2023-09-19 15:15:00|34396.1|34393.7|34376.1|34373.7|34397.1|34394.7|34371.1|34368.7|1451
1695136800000|2023-09-19 15:20:00|34375.6|34373.2|34372.1|34369.7|34388.1|34385.7|34367.6|34365.2|845
1695137100000|2023-09-19 15:25:00|34372.6|34370.2|34392.1|34389.7|34394.1|34391.7|34372.6|34370.2|1213
1695137400000|2023-09-19 15:30:00|34391.1|34388.7|34384.6|34382.2|34397.1|34394.7|34383.1|34380.7|1657
1695137700000|2023-09-19 15:35:00|34384.1|34381.7|34388.1|34385.7|34399.1|34396.7|34380.6|34378.2|1031
1695138000000|2023-09-19 15:40:00|34387.6|34385.2|34367.1|34364.7|34394.1|34391.7|34363.1|34360.7|1260
1695138300000|2023-09-19 15:45:00|34368.1|34365.7|34364.6|34362.2|34368.1|34365.7|34345.1|34342.7|1991
1695138600000|2023-09-19 15:50:00|34364.1|34361.7|34359.1|34356.7|34367.1|34364.7|34348.1|34345.7|1198
1695138900000|2023-09-19 15:55:00|34360.1|34357.7|34366.1|34363.7|34374.1|34371.7|34354.1|34351.7|849
1695139200000|2023-09-19 16:00:00|34366.6|34364.2|34361.6|34359.2|34368.1|34365.7|34356.1|34353.7|794
1695139500000|2023-09-19 16:05:00|34363.1|34360.7|34346.1|34343.7|34364.1|34361.7|34334.1|34331.7|1178
1695139800000|2023-09-19 16:10:00|34345.1|34342.7|34356.1|34353.7|34357.1|34354.7|34334.1|34331.7|1099
1695140100000|2023-09-19 16:15:00|34356.6|34354.2|34366.1|34363.7|34369.1|34366.7|34352.1|34349.7|1111
1695140400000|2023-09-19 16:20:00|34366.6|34364.2|34357.1|34354.7|34367.1|34364.7|34349.1|34346.7|703
1695140700000|2023-09-19 16:25:00|34356.1|34353.7|34352.1|34349.7|34362.1|34359.7|34346.1|34343.7|777
1695141000000|2023-09-19 16:30:00|34353.1|34350.7|34338.1|34335.7|34353.1|34350.7|34336.1|34333.7|905
1695141300000|2023-09-19 16:35:00|34338.6|34336.2|34317.6|34315.2|34340.1|34337.7|34314.6|34312.2|1591
1695141600000|2023-09-19 16:40:00|34317.1|34314.7|34326.1|34323.7|34336.1|34333.7|34317.1|34314.7|879
1695141900000|2023-09-19 16:45:00|34327.1|34324.7|34320.1|34317.7|34330.1|34327.7|34308.1|34305.7|1456
1695142200000|2023-09-19 16:50:00|34320.6|34318.2|34333.1|34330.7|34334.1|34331.7|34315.1|34312.7|769
1695142500000|2023-09-19 16:55:00|34333.6|34331.2|34347.1|34344.7|34350.1|34347.7|34331.1|34328.7|927
1695142800000|2023-09-19 17:00:00|34348.1|34345.7|34357.1|34354.7|34358.1|34355.7|34340.6|34338.2|996
1695143100000|2023-09-19 17:05:00|34357.6|34355.2|34364.1|34361.7|34367.1|34364.7|34351.1|34348.7|752
1695143400000|2023-09-19 17:10:00|34363.1|34360.7|34372.6|34370.2|34373.1|34370.7|34356.6|34354.2|772
1695143700000|2023-09-19 17:15:00|34372.1|34369.7|34386.1|34383.7|34389.1|34386.7|34367.1|34364.7|1411
1695144000000|2023-09-19 17:20:00|34386.6|34384.2|34389.1|34386.7|34395.1|34392.7|34379.1|34376.7|1193
1695144300000|2023-09-19 17:25:00|34389.6|34387.2|34387.1|34384.7|34392.1|34389.7|34375.1|34372.7|929
1695144600000|2023-09-19 17:30:00|34386.6|34384.2|34398.1|34395.7|34410.1|34407.7|34386.1|34383.7|1433
1695144900000|2023-09-19 17:35:00|34399.1|34396.7|34412.6|34410.2|34418.6|34416.2|34397.1|34394.7|1079
1695145200000|2023-09-19 17:40:00|34412.1|34409.7|34417.6|34415.2|34420.6|34418.2|34405.6|34403.2|1146
1695145500000|2023-09-19 17:45:00|34417.1|34414.7|34453.1|34450.7|34460.1|34457.7|34417.1|34414.7|3581
1695145800000|2023-09-19 17:50:00|34453.6|34451.2|34457.6|34455.2|34463.6|34461.2|34447.1|34444.7|1798
1695146100000|2023-09-19 17:55:00|34457.1|34454.7|34451.1|34448.7|34457.1|34454.7|34440.1|34437.7|1335
1695146400000|2023-09-19 18:00:00|34452.1|34449.7|34466.6|34464.2|34471.1|34468.7|34447.6|34445.2|1599
1695146700000|2023-09-19 18:05:00|34466.1|34463.7|34464.1|34461.7|34472.1|34469.7|34458.6|34456.2|801
1695147000000|2023-09-19 18:10:00|34464.6|34462.2|34455.1|34452.7|34474.1|34471.7|34451.1|34448.7|986
1695147300000|2023-09-19 18:15:00|34454.6|34452.2|34455.1|34452.7|34457.1|34454.7|34442.6|34440.2|1389
1695147600000|2023-09-19 18:20:00|34455.6|34453.2|34450.1|34447.7|34462.6|34460.2|34448.6|34446.2|839
1695147900000|2023-09-19 18:25:00|34450.6|34448.2|34447.1|34444.7|34461.1|34458.7|34447.1|34444.7|741
1695148200000|2023-09-19 18:30:00|34448.1|34445.7|34473.7|34471.3|34474.7|34472.3|34445.1|34442.7|853
1695148500000|2023-09-19 18:35:00|34475.7|34473.3|34517.7|34515.3|34543.2|34540.8|34475.2|34472.8|5392
1695148800000|2023-09-19 18:40:00|34518.2|34515.8|34516.7|34514.3|34526.7|34524.3|34505.7|34503.3|2007
1695149100000|2023-09-19 18:45:00|34516.2|34513.8|34510.2|34507.8|34523.7|34521.3|34509.2|34506.8|1676
1695149400000|2023-09-19 18:50:00|34510.7|34508.3|34499.7|34497.3|34513.7|34511.3|34487.2|34484.8|1978
1695149700000|2023-09-19 18:55:00|34500.2|34497.8|34477.2|34474.8|34505.7|34503.3|34476.7|34474.3|1543
1695150000000|2023-09-19 19:00:00|34476.7|34474.3|34475.2|34472.8|34482.2|34479.8|34462.2|34459.8|1502
1695150300000|2023-09-19 19:05:00|34475.7|34473.3|34471.7|34469.3|34480.2|34477.8|34469.2|34466.8|502
1695150600000|2023-09-19 19:10:00|34472.2|34469.8|34469.7|34467.3|34481.7|34479.3|34460.7|34458.3|779
1695150900000|2023-09-19 19:15:00|34469.2|34466.8|34470.2|34467.8|34477.7|34475.3|34456.7|34454.3|730
1695151200000|2023-09-19 19:20:00|34470.7|34468.3|34474.2|34471.8|34479.2|34476.8|34459.7|34457.3|808
1695151500000|2023-09-19 19:25:00|34473.7|34471.3|34493.7|34491.3|34498.7|34496.3|34473.7|34471.3|1298
1695151800000|2023-09-19 19:30:00|34494.2|34491.8|34495.7|34493.3|34496.7|34494.3|34475.2|34472.8|1050
1695152100000|2023-09-19 19:35:00|34494.7|34492.3|34504.7|34502.3|34505.7|34503.3|34486.2|34483.8|1120
1695152400000|2023-09-19 19:40:00|34505.4|34503|34537.4|34535|34537.4|34535|34501.4|34499|1647
1695152700000|2023-09-19 19:45:00|34536.9|34534.5|34539.9|34537.5|34558.9|34556.5|34536.4|34534|2484
1695153000000|2023-09-19 19:50:00|34540.4|34538|34528.4|34526|34550.9|34548.5|34527.4|34525|1737
1695153300000|2023-09-19 19:55:00|34525.4|34523|34524.9|34522.5|34538.9|34536.5|34507.4|34505|5303
1695153600000|2023-09-19 20:00:00|34524.4|34522|34521.1|34516.3|34543.1|34538.3|34520.6|34515.8|1485
1695153900000|2023-09-19 20:05:00|34521.6|34516.8|34523.6|34518.8|34528.6|34523.8|34520.6|34515.8|267
1695154200000|2023-09-19 20:10:00|34523.1|34518.3|34523.6|34518.8|34527.6|34522.8|34521.6|34516.8|309
1695154500000|2023-09-19 20:15:00|34523.1|34518.3|34516.6|34511.8|34523.1|34518.3|34515.6|34510.8|208
1695154800000|2023-09-19 20:20:00|34516.1|34511.3|34517.6|34512.8|34518.6|34513.8|34514.6|34509.8|48
1695155100000|2023-09-19 20:25:00|34517.1|34512.3|34513.6|34508.8|34519.1|34514.3|34512.6|34507.8|124
1695155400000|2023-09-19 20:30:00|34514.1|34509.3|34515.6|34510.8|34516.6|34511.8|34513.6|34508.8|105
1695155700000|2023-09-19 20:35:00|34516.6|34511.8|34516.6|34511.8|34516.6|34511.8|34516.6|34511.8|29
1695156000000|2023-09-19 20:40:00|34517.1|34512.3|34514.6|34509.8|34517.1|34512.3|34514.1|34509.3|63
1695156300000|2023-09-19 20:45:00|34515.6|34510.8|34515.6|34510.8|34517.6|34512.8|34514.6|34509.8|115
1695156600000|2023-09-19 20:50:00|34516.6|34511.8|34514.1|34509.3|34516.6|34511.8|34512.6|34507.8|69
1695156900000|2023-09-19 20:55:00|34513.6|34508.8|34522.3|34512.5|34522.3|34514.8|34513.6|34508.8|127
1695157200000|2023-09-19 21:00:00|34520.9|34511.1|34523.3|34513.5|34523.7|34513.9|34520.9|34511.1|0
1695157500000|2023-09-19 21:05:00|34522.7|34512.9|34523|34513.2|34523|34513.2|34522.7|34512.9|0
1695157800000|2023-09-19 21:10:00|34522.7|34512.9|34523.2|34513.4|34524.4|34514.6|34522.7|34512.9|0
1695158100000|2023-09-19 21:15:00|34523.5|34513.7|34520.9|34511.1|34525.1|34515.3|34520.9|34511.1|0
1695158400000|2023-09-19 21:20:00|34519.8|34510|34518.8|34509|34519.8|34510|34518.3|34508.5|0
1695158700000|2023-09-19 21:25:00|34518.7|34508.9|34518.2|34508.4|34518.8|34509|34518.2|34508.4|0
1695159000000|2023-09-19 21:30:00|34518.8|34509|34517.7|34507.9|34518.8|34509|34517.4|34507.6|0
1695159300000|2023-09-19 21:35:00|34518|34508.2|34517.7|34507.9|34518|34508.2|34517.2|34507.4|0
1695159600000|2023-09-19 21:40:00|34517.8|34508|34518|34508.2|34518.4|34508.6|34517.8|34508|0
1695159900000|2023-09-19 21:45:00|34518.9|34509.1|34519.2|34509.4|34520|34510.2|34518|34508.2|0
1695160200000|2023-09-19 21:50:00|34519.5|34509.7|34516.7|34506.9|34520.1|34510.3|34516.4|34506.6|0
1695160500000|2023-09-19 21:55:00|34516.6|34506.8|34517.3|34507.5|34518.5|34508.7|34516.6|34506.8|0
1695160800000|2023-09-19 22:00:00|34514.2|34504.4|34526.1|34521.3|34527.1|34522.3|34508.4|34498.6|144
1695161100000|2023-09-19 22:05:00|34525.6|34520.8|34530.1|34525.3|34530.6|34525.8|34523.1|34518.3|46
1695161400000|2023-09-19 22:10:00|34529.6|34524.8|34529.6|34524.8|34530.6|34525.8|34528.1|34523.3|13
1695161700000|2023-09-19 22:15:00|34530.1|34525.3|34529.6|34524.8|34530.6|34525.8|34528.6|34523.8|9
1695162000000|2023-09-19 22:20:00|34529.1|34524.3|34528.1|34523.3|34529.6|34524.8|34526.6|34521.8|30
1695162300000|2023-09-19 22:25:00|34527.6|34522.8|34527.1|34522.3|34529.6|34524.8|34526.1|34521.3|34
1695162600000|2023-09-19 22:30:00|34527.6|34522.8|34523.1|34518.3|34527.6|34522.8|34523.1|34518.3|24
1695162900000|2023-09-19 22:35:00|34522.6|34517.8|34519.1|34514.3|34523.1|34518.3|34519.1|34514.3|31
1695163200000|2023-09-19 22:40:00|34519.6|34514.8|34519.1|34514.3|34521.6|34516.8|34518.6|34513.8|21
1695163500000|2023-09-19 22:45:00|34518.6|34513.8|34521.1|34516.3|34522.1|34517.3|34518.1|34513.3|17
1695163800000|2023-09-19 22:50:00|34521.6|34516.8|34519.1|34514.3|34522.1|34517.3|34518.6|34513.8|10
1695164100000|2023-09-19 22:55:00|34518.6|34513.8|34522.1|34517.3|34522.6|34517.8|34518.6|34513.8|21
1695164400000|2023-09-19 23:00:00|34521.6|34516.8|34517.1|34512.3|34523.6|34518.8|34515.6|34510.8|67
1695164700000|2023-09-19 23:05:00|34517.6|34512.8|34519.6|34514.8|34522.6|34517.8|34516.6|34511.8|18
1695165000000|2023-09-19 23:10:00|34519.1|34514.3|34519.1|34514.3|34520.6|34515.8|34517.1|34512.3|9
1695165300000|2023-09-19 23:15:00|34518.6|34513.8|34519.1|34514.3|34522.1|34517.3|34518.6|34513.8|22
1695165600000|2023-09-19 23:20:00|34519.6|34514.8|34522.1|34517.3|34523.1|34518.3|34519.6|34514.8|8
1695165900000|2023-09-19 23:25:00|34522.6|34517.8|34523.1|34518.3|34523.1|34518.3|34521.1|34516.3|23
1695166200000|2023-09-19 23:30:00|34522.6|34517.8|34527.1|34522.3|34527.6|34522.8|34522.6|34517.8|31
1695166500000|2023-09-19 23:35:00|34527.6|34522.8|34528.1|34523.3|34529.6|34524.8|34527.1|34522.3|49
1695166800000|2023-09-19 23:40:00|34528.6|34523.8|34529.6|34524.8|34531.6|34526.8|34528.1|34523.3|36
1695167100000|2023-09-19 23:45:00|34529.1|34524.3|34529.1|34524.3|34530.1|34525.3|34526.6|34521.8|35
1695167400000|2023-09-19 23:50:00|34529.6|34524.8|34524.1|34519.3|34529.6|34524.8|34523.6|34518.8|46
1695167700000|2023-09-19 23:55:00|34523.6|34518.8|34525.6|34520.8|34526.1|34521.3|34522.6|34517.8|19
1695081600000|2023-09-19 00:00:00|34646.4|34641.6|34648.9|34644.1|34652.4|34647.6|34645.4|34640.6|164
1695081900000|2023-09-19 00:05:00|34649.4|34644.6|34647.9|34643.1|34651.9|34647.1|34646.4|34641.6|64
1695082200000|2023-09-19 00:10:00|34648.4|34643.6|34650.9|34646.1|34652.9|34648.1|34647.9|34643.1|66
1695082500000|2023-09-19 00:15:00|34651.4|34646.6|34648.9|34644.1|34651.4|34646.6|34645.9|34641.1|79
1695082800000|2023-09-19 00:20:00|34648.4|34643.6|34647.9|34643.1|34654.4|34649.6|34646.9|34642.1|72
1695083100000|2023-09-19 00:25:00|34647.4|34642.6|34646.4|34641.6|34649.4|34644.6|34645.4|34640.6|38
1695083400000|2023-09-19 00:30:00|34646.9|34642.1|34645.9|34641.1|34648.4|34643.6|34644.9|34640.1|39
1695083700000|2023-09-19 00:35:00|34645.4|34640.6|34639.9|34635.1|34645.9|34641.1|34634.9|34630.1|114
1695084000000|2023-09-19 00:40:00|34639.4|34634.6|34638.4|34633.6|34642.9|34638.1|34638.4|34633.6|54
1695084300000|2023-09-19 00:45:00|34637.9|34633.1|34637.4|34632.6|34638.4|34633.6|34634.9|34630.1|68
1695084600000|2023-09-19 00:50:00|34636.9|34632.1|34639.9|34635.1|34642.4|34637.6|34635.4|34630.6|68
1695084900000|2023-09-19 00:55:00|34639.4|34634.6|34640.9|34636.1|34641.9|34637.1|34638.4|34633.6|41
1695085200000|2023-09-19 01:00:00|34641.4|34636.6|34640.4|34635.6|34644.4|34639.6|34639.4|34634.6|60
1695085500000|2023-09-19 01:05:00|34640.9|34636.1|34638.4|34633.6|34641.9|34637.1|34636.4|34631.6|55
1695085800000|2023-09-19 01:10:00|34637.9|34633.1|34632.9|34628.1|34641.4|34636.6|34632.4|34627.6|67
1695086100000|2023-09-19 01:15:00|34633.4|34628.6|34636.9|34632.1|34637.9|34633.1|34631.4|34626.6|66
1695086400000|2023-09-19 01:20:00|34637.4|34632.6|34637.4|34632.6|34638.4|34633.6|34634.4|34629.6|28
1695086700000|2023-09-19 01:25:00|34637.9|34633.1|34632.4|34627.6|34639.4|34634.6|34631.4|34626.6|53
1695087000000|2023-09-19 01:30:00|34631.4|34626.6|34627.4|34622.6|34632.4|34627.6|34626.9|34622.1|124
1695087300000|2023-09-19 01:35:00|34627.9|34623.1|34624.9|34620.1|34630.9|34626.1|34623.4|34618.6|84
1695087600000|2023-09-19 01:40:00|34624.4|34619.6|34628.9|34624.1|34631.4|34626.6|34623.4|34618.6|61
1695087900000|2023-09-19 01:45:00|34628.4|34623.6|34627.4|34622.6|34630.4|34625.6|34624.4|34619.6|45
1695088200000|2023-09-19 01:50:00|34627.9|34623.1|34621.9|34617.1|34627.9|34623.1|34621.4|34616.6|43
1695088500000|2023-09-19 01:55:00|34622.4|34617.6|34622.9|34618.1|34625.4|34620.6|34621.9|34617.1|82
1695088800000|2023-09-19 02:00:00|34622.4|34617.6|34628.4|34623.6|34629.4|34624.6|34621.9|34617.1|57
1695089100000|2023-09-19 02:05:00|34628.9|34624.1|34626.9|34622.1|34629.4|34624.6|34626.4|34621.6|33
1695089400000|2023-09-19 02:10:00|34627.4|34622.6|34632.4|34627.6|34632.4|34627.6|34625.9|34621.1|46
1695089700000|2023-09-19 02:15:00|34631.9|34627.1|34632.9|34628.1|34634.9|34630.1|34630.9|34626.1|29
1695090000000|2023-09-19 02:20:00|34632.4|34627.6|34626.4|34621.6|34633.9|34629.1|34626.4|34621.6|56
1695090300000|2023-09-19 02:25:00|34626.9|34622.1|34625.4|34620.6|34628.4|34623.6|34623.9|34619.1|55
1695090600000|2023-09-19 02:30:00|34624.9|34620.1|34624.4|34619.6|34625.9|34621.1|34620.4|34615.6|59
1695090900000|2023-09-19 02:35:00|34623.9|34619.1|34629.9|34625.1|34629.9|34625.1|34623.4|34618.6|35
1695091200000|2023-09-19 02:40:00|34629.4|34624.6|34627.9|34623.1|34632.9|34628.1|34626.9|34622.1|78
1695091500000|2023-09-19 02:45:00|34627.4|34622.6|34626.9|34622.1|34629.4|34624.6|34624.9|34620.1|63
1695091800000|2023-09-19 02:50:00|34626.4|34621.6|34625.4|34620.6|34627.4|34622.6|34624.9|34620.1|42
1695092100000|2023-09-19 02:55:00|34625.9|34621.1|34631.4|34626.6|34631.4|34626.6|34625.4|34620.6|44
1695092400000|2023-09-19 03:00:00|34631.9|34627.1|34632.9|34628.1|34633.4|34628.6|34630.4|34625.6|38
1695092700000|2023-09-19 03:05:00|34632.4|34627.6|34634.4|34629.6|34635.4|34630.6|34631.9|34627.1|30
1695093000000|2023-09-19 03:10:00|34633.9|34629.1|34630.9|34626.1|34634.4|34629.6|34630.4|34625.6|70
1695093300000|2023-09-19 03:15:00|34631.4|34626.6|34633.4|34628.6|34635.4|34630.6|34630.4|34625.6|42
1695093600000|2023-09-19 03:20:00|34633.9|34629.1|34633.9|34629.1|34634.4|34629.6|34631.4|34626.6|48
1695093900000|2023-09-19 03:25:00|34634.4|34629.6|34633.4|34628.6|34634.4|34629.6|34631.9|34627.1|24
1695094200000|2023-09-19 03:30:00|34633.9|34629.1|34638.9|34634.1|34639.4|34634.6|34633.4|34628.6|52
1695094500000|2023-09-19 03:35:00|34638.4|34633.6|34637.9|34633.1|34638.9|34634.1|34635.9|34631.1|17
1695094800000|2023-09-19 03:40:00|34637.4|34632.6|34636.9|34632.1|34638.9|34634.1|34635.9|34631.1|59
1695095100000|2023-09-19 03:45:00|34637.4|34632.6|34633.9|34629.1|34637.4|34632.6|34633.4|34628.6|27
1695095400000|2023-09-19 03:50:00|34634.4|34629.6|34633.4|34628.6|34635.4|34630.6|34633.4|34628.6|12
1695095700000|2023-09-19 03:55:00|34633.9|34629.1|34630.9|34626.1|34634.4|34629.6|34629.9|34625.1|35
1695096000000|2023-09-19 04:00:00|34630.4|34625.6|34627.9|34623.1|34631.4|34626.6|34626.4|34621.6|63
1695096300000|2023-09-19 04:05:00|34628.4|34623.6|34630.9|34626.1|34633.4|34628.6|34627.9|34623.1|35
1695096600000|2023-09-19 04:10:00|34631.4|34626.6|34633.4|34628.6|34634.9|34630.1|34630.9|34626.1|22
1695096900000|2023-09-19 04:15:00|34632.4|34627.6|34630.9|34626.1|34633.4|34628.6|34630.4|34625.6|16
1695097200000|2023-09-19 04:20:00|34630.4|34625.6|34629.4|34624.6|34631.4|34626.6|34628.4|34623.6|26
1695097500000|2023-09-19 04:25:00|34629.9|34625.1|34629.4|34624.6|34631.4|34626.6|34628.9|34624.1|27
1695097800000|2023-09-19 04:30:00|34628.9|34624.1|34625.4|34620.6|34629.9|34625.1|34623.9|34619.1|90
1695098100000|2023-09-19 04:35:00|34624.9|34620.1|34624.4|34619.6|34626.4|34621.6|34624.4|34619.6|36
1695098400000|2023-09-19 04:40:00|34625.4|34620.6|34619.9|34615.1|34625.9|34621.1|34618.4|34613.6|160
1695098700000|2023-09-19 04:45:00|34619.4|34614.6|34619.4|34614.6|34620.4|34615.6|34617.4|34612.6|80
1695099000000|2023-09-19 04:50:00|34618.9|34614.1|34617.4|34612.6|34619.4|34614.6|34616.4|34611.6|44
1695099300000|2023-09-19 04:55:00|34617.9|34613.1|34619.9|34615.1|34620.4|34615.6|34616.4|34611.6|62
1695099600000|2023-09-19 05:00:00|34620.4|34615.6|34612.9|34608.1|34620.4|34615.6|34612.4|34607.6|108
1695099900000|2023-09-19 05:05:00|34613.4|34608.6|34618.4|34613.6|34620.4|34615.6|34612.4|34607.6|54
1695100200000|2023-09-19 05:10:00|34617.9|34613.1|34617.4|34612.6|34620.4|34615.6|34616.4|34611.6|35
1695100500000|2023-09-19 05:15:00|34616.4|34611.6|34615.4|34610.6|34617.4|34612.6|34613.4|34608.6|57
1695100800000|2023-09-19 05:20:00|34614.9|34610.1|34610.9|34606.1|34615.4|34610.6|34609.4|34604.6|53
1695101100000|2023-09-19 05:25:00|34610.4|34605.6|34608.9|34604.1|34611.4|34606.6|34606.4|34601.6|67
1695101400000|2023-09-19 05:30:00|34608.4|34603.6|34613.4|34608.6|34614.9|34610.1|34607.4|34602.6|63
1695101700000|2023-09-19 05:35:00|34613.9|34609.1|34608.4|34603.6|34613.9|34609.1|34606.4|34601.6|53
1695102000000|2023-09-19 05:40:00|34608.9|34604.1|34608.9|34604.1|34609.4|34604.6|34607.4|34602.6|30
1695102300000|2023-09-19 05:45:00|34608.4|34603.6|34613.9|34609.1|34613.9|34609.1|34606.4|34601.6|63
1695102600000|2023-09-19 05:50:00|34614.4|34609.6|34611.9|34607.1|34614.9|34610.1|34610.4|34605.6|33
1695102900000|2023-09-19 05:55:00|34611.4|34606.6|34615.4|34610.6|34617.9|34613.1|34609.9|34605.1|94
1695103200000|2023-09-19 06:00:00|34614.8|34611.2|34611.3|34607.7|34616.8|34613.2|34605.8|34602.2|218
1695103500000|2023-09-19 06:05:00|34611.8|34608.2|34611.3|34607.7|34613.8|34610.2|34607.3|34603.7|65
1695103800000|2023-09-19 06:10:00|34611.8|34608.2|34605.8|34602.2|34611.8|34608.2|34605.3|34601.7|104
1695104100000|2023-09-19 06:15:00|34606.3|34602.7|34608.3|34604.7|34611.3|34607.7|34602.8|34599.2|150
1695104400000|2023-09-19 06:20:00|34607.8|34604.2|34601.8|34598.2|34607.8|34604.2|34599.8|34596.2|97
1695104700000|2023-09-19 06:25:00|34601.3|34597.7|34601.8|34598.2|34603.3|34599.7|34600.3|34596.7|36
1695105000000|2023-09-19 06:30:00|34601.3|34597.7|34607.3|34603.7|34608.8|34605.2|34599.8|34596.2|101
1695105300000|2023-09-19 06:35:00|34607.8|34604.2|34610.3|34606.7|34612.8|34609.2|34605.8|34602.2|83
1695105600000|2023-09-19 06:40:00|34609.8|34606.2|34614.8|34611.2|34616.8|34613.2|34608.3|34604.7|85
1695105900000|2023-09-19 06:45:00|34614.3|34610.7|34612.3|34608.7|34614.8|34611.2|34607.8|34604.2|83
1695106200000|2023-09-19 06:50:00|34612.8|34609.2|34614.8|34611.2|34615.8|34612.2|34611.3|34607.7|40
1695106500000|2023-09-19 06:55:00|34615.3|34611.7|34613.8|34610.2|34618.8|34615.2|34610.8|34607.2|294
1695106800000|2023-09-19 07:00:00|34614.3|34610.7|34616.3|34612.7|34618.8|34615.2|34604.8|34601.2|282
1695107100000|2023-09-19 07:05:00|34615.8|34612.2|34619.3|34615.7|34622.8|34619.2|34609.3|34605.7|175
1695107400000|2023-09-19 07:10:00|34618.8|34615.2|34628.8|34625.2|34632.8|34629.2|34618.8|34615.2|333
1695107700000|2023-09-19 07:15:00|34628.3|34624.7|34637.3|34633.7|34637.3|34633.7|34625.8|34622.2|295
1695108000000|2023-09-19 07:20:00|34637.8|34634.2|34648.3|34644.7|34650.8|34647.2|34637.3|34633.7|315
1695108300000|2023-09-19 07:25:00|34648.8|34645.2|34650.8|34647.2|34653.3|34649.7|34639.8|34636.2|181
1695108600000|2023-09-19 07:30:00|34650.3|34646.7|34652.8|34649.2|34654.8|34651.2|34643.3|34639.7|164
1695108900000|2023-09-19 07:35:00|34652.3|34648.7|34670.3|34666.7|34670.8|34667.2|34649.3|34645.7|282
1695109200000|2023-09-19 07:40:00|34670.8|34667.2|34652.3|34648.7|34670.8|34667.2|34649.8|34646.2|332
1695109500000|2023-09-19 07:45:00|34652.8|34649.2|34661.3|34657.7|34664.3|34660.7|34649.3|34645.7|133
1695109800000|2023-09-19 07:50:00|34660.8|34657.2|34661.8|34658.2|34664.3|34660.7|34652.3|34648.7|64
1695110100000|2023-09-19 07:55:00|34662.3|34658.7|34661.3|34657.7|34664.8|34661.2|34657.3|34653.7|119
1695110400000|2023-09-19 08:00:00|34660.8|34657.2|34669.3|34665.7|34670.3|34666.7|34658.3|34654.7|200
1695110700000|2023-09-19 08:05:00|34669.8|34666.2|34669.3|34665.7|34671.8|34668.2|34665.8|34662.2|118
1695111000000|2023-09-19 08:10:00|34669.8|34666.2|34668.8|34665.2|34673.3|34669.7|34661.8|34658.2|213
1695111300000|2023-09-19 08:15:00|34668.3|34664.7|34657.8|34654.2|34670.3|34666.7|34655.8|34652.2|175
1695111600000|2023-09-19 08:20:00|34658.3|34654.7|34662.3|34658.7|34668.3|34664.7|34656.8|34653.2|91
1695111900000|2023-09-19 08:25:00|34662.8|34659.2|34658.8|34655.2|34666.3|34662.7|34657.8|34654.2|139
1695112200000|2023-09-19 08:30:00|34659.3|34655.7|34659.3|34655.7|34661.3|34657.7|34649.3|34645.7|209
1695112500000|2023-09-19 08:35:00|34658.8|34655.2|34653.3|34649.7|34659.8|34656.2|34651.3|34647.7|113
1695112800000|2023-09-19 08:40:00|34653.8|34650.2|34654.8|34651.2|34655.3|34651.7|34648.3|34644.7|139
1695113100000|2023-09-19 08:45:00|34654.3|34650.7|34658.3|34654.7|34660.8|34657.2|34651.8|34648.2|163
1695113400000|2023-09-19 08:50:00|34657.8|34654.2|34661.3|34657.7|34664.8|34661.2|34657.3|34653.7|124
1695113700000|2023-09-19 08:55:00|34660.8|34657.2|34656.3|34652.7|34662.3|34658.7|34655.8|34652.2|48
1695114000000|2023-09-19 09:00:00|34656.8|34653.2|34655.3|34651.7|34659.8|34656.2|34651.3|34647.7|135
1695114300000|2023-09-19 09:05:00|34655.8|34652.2|34651.8|34648.2|34656.8|34653.2|34651.3|34647.7|70
1695114600000|2023-09-19 09:10:00|34650.8|34647.2|34651.3|34647.7|34654.3|34650.7|34648.8|34645.2|63
1695114900000|2023-09-19 09:15:00|34651.8|34648.2|34661.3|34657.7|34662.3|34658.7|34650.8|34647.2|88
1695115200000|2023-09-19 09:20:00|34660.8|34657.2|34664.3|34660.7|34665.3|34661.7|34656.8|34653.2|117
1695115500000|2023-09-19 09:25:00|34664.8|34661.2|34681.3|34677.7|34681.8|34678.2|34664.8|34661.2|301
1695115800000|2023-09-19 09:30:00|34681.8|34678.2|34681.3|34677.7|34683.8|34680.2|34678.3|34674.7|223
1695116100000|2023-09-19 09:35:00|34680.8|34677.2|34676.3|34672.7|34681.8|34678.2|34673.3|34669.7|172
1695116400000|2023-09-19 09:40:00|34676.8|34673.2|34673.3|34669.7|34678.8|34675.2|34672.8|34669.2|65
1695116700000|2023-09-19 09:45:00|34673.8|34670.2|34672.8|34669.2|34677.8|34674.2|34670.8|34667.2|102
1695117000000|2023-09-19 09:50:00|34673.3|34669.7|34670.8|34667.2|34673.3|34669.7|34669.8|34666.2|61
1695117300000|2023-09-19 09:55:00|34669.8|34666.2|34673.8|34670.2|34674.8|34671.2|34667.8|34664.2|59
1695117600000|2023-09-19 10:00:00|34674.3|34670.7|34668.8|34665.2|34674.8|34671.2|34664.8|34661.2|160
1695117900000|2023-09-19 10:05:00|34669.3|34665.7|34673.3|34669.7|34675.8|34672.2|34666.3|34662.7|75
1695118200000|2023-09-19 10:10:00|34673.8|34670.2|34676.3|34672.7|34677.3|34673.7|34673.3|34669.7|47
1695118500000|2023-09-19 10:15:00|34676.8|34673.2|34677.3|34673.7|34681.8|34678.2|34676.3|34672.7|85
1695118800000|2023-09-19 10:20:00|34677.8|34674.2|34679.8|34676.2|34680.8|34677.2|34676.8|34673.2|87
1695119100000|2023-09-19 10:25:00|34678.3|34674.7|34671.3|34667.7|34679.3|34675.7|34670.8|34667.2|62
1695119400000|2023-09-19 10:30:00|34671.8|34668.2|34679.3|34675.7|34681.3|34677.7|34669.8|34666.2|187
1695119700000|2023-09-19 10:35:00|34678.8|34675.2|34679.3|34675.7|34681.8|34678.2|34674.8|34671.2|134
1695120000000|2023-09-19 10:40:00|34678.8|34675.2|34682.8|34679.2|34685.8|34682.2|34678.8|34675.2|122
1695120300000|2023-09-19 10:45:00|34682.3|34678.7|34670.3|34666.7|34683.8|34680.2|34669.3|34665.7|257
1695120600000|2023-09-19 10:50:00|34670.8|34667.2|34670.8|34667.2|34677.3|34673.7|34670.3|34666.7|121
1695120900000|2023-09-19 10:55:00|34669.8|34666.2|34664.8|34661.2|34671.8|34668.2|34663.8|34660.2|123
1695121200000|2023-09-19 11:00:00|34664.3|34660.7|34662.3|34658.7|34664.3|34660.7|34658.8|34655.2|102
1695121500000|2023-09-19 11:05:00|34662.8|34659.2|34661.8|34658.2|34667.3|34663.7|34659.3|34655.7|82
1695121800000|2023-09-19 11:10:00|34662.3|34658.7|34653.3|34649.7|34663.3|34659.7|34653.3|34649.7|110
1695122100000|2023-09-19 11:15:00|34653.8|34650.2|34649.3|34645.7|34655.8|34652.2|34647.8|34644.2|147
1695122400000|2023-09-19 11:20:00|34649.8|34646.2|34658.8|34655.2|34659.3|34655.7|34648.8|34645.2|100
1695122700000|2023-09-19 11:25:00|34659.3|34655.7|34657.8|34654.2|34660.8|34657.2|34653.8|34650.2|75
1695123000000|2023-09-19 11:30:00|34658.3|34654.7|34652.8|34649.2|34658.3|34654.7|34650.8|34647.2|128
1695123300000|2023-09-19 11:35:00|34653.3|34649.7|34644.8|34641.2|34653.3|34649.7|34644.8|34641.2|134
1695123600000|2023-09-19 11:40:00|34643.8|34640.2|34643.3|34639.7|34647.3|34643.7|34641.8|34638.2|167
1695123900000|2023-09-19 11:45:00|34642.8|34639.2|34652.3|34648.7|34652.8|34649.2|34639.8|34636.2|177
1695124200000|2023-09-19 11:50:00|34651.8|34648.2|34656.3|34652.7|34657.3|34653.7|34649.3|34645.7|61
1695124500000|2023-09-19 11:55:00|34655.8|34652.2|34655.3|34651.7|34656.8|34653.2|34649.8|34646.2|83
1695124800000|2023-09-19 12:00:00|34654.8|34651.2|34646.3|34642.7|34655.3|34651.7|34643.8|34640.2|218
1695125100000|2023-09-19 12:05:00|34646.8|34643.2|34649.3|34645.7|34654.3|34650.7|34646.8|34643.2|127
1695125400000|2023-09-19 12:10:00|34649.8|34646.2|34662.8|34659.2|34663.3|34659.7|34646.8|34643.2|140
1695125700000|2023-09-19 12:15:00|34662.3|34658.7|34643.8|34640.2|34662.3|34658.7|34641.3|34637.7|253
1695126000000|2023-09-19 12:20:00|34643.3|34639.7|34642.3|34638.7|34645.8|34642.2|34637.8|34634.2|193
1695126300000|2023-09-19 12:25:00|34641.8|34638.2|34650.3|34646.7|34653.3|34649.7|34639.8|34636.2|297
1695126600000|2023-09-19 12:30:00|34649.8|34646.2|34639.3|34635.7|34652.8|34649.2|34630.8|34627.2|561
1695126900000|2023-09-19 12:35:00|34638.8|34635.2|34628.8|34625.2|34638.8|34635.2|34624.3|34620.7|391
1695127200000|2023-09-19 12:40:00|34628.3|34624.7|34602.3|34598.7|34628.3|34624.7|34601.3|34597.7|533
1695127500000|2023-09-19 12:45:00|34601.8|34598.2|34609.8|34606.2|34613.3|34609.7|34589.8|34586.2|762
1695127800000|2023-09-19 12:50:00|34609.3|34605.7|34603.3|34599.7|34609.3|34605.7|34589.8|34586.2|441
1695128100000|2023-09-19 12:55:00|34602.8|34599.2|34586.3|34582.7|34606.3|34602.7|34586.3|34582.7|620
1695128400000|2023-09-19 13:00:00|34585.8|34582.2|34566.3|34562.7|34590.3|34586.7|34563.8|34560.2|1129
1695128700000|2023-09-19 13:05:00|34565.8|34562.2|34574.3|34570.7|34575.3|34571.7|34557.8|34554.2|744
1695129000000|2023-09-19 13:10:00|34573.8|34570.2|34574.8|34571.2|34579.8|34576.2|34564.3|34560.7|754
1695129300000|2023-09-19 13:15:00|34572.3|34568.7|34554.3|34550.7|34575.8|34572.2|34541.8|34538.2|1128
1695129600000|2023-09-19 13:20:00|34553.8|34550.2|34561.3|34557.7|34571.3|34567.7|34549.8|34546.2|619
1695129900000|2023-09-19 13:25:00|34560.8|34557.2|34555.8|34552.2|34581.8|34578.2|34527.3|34523.7|1769
1695130200000|2023-09-19 13:30:00|34555.2|34552.8|34568.2|34565.8|34594.2|34591.8|34553.2|34550.8|5328
1695130500000|2023-09-19 13:35:00|34566.2|34563.8|34562.2|34559.8|34574.2|34571.8|34543.7|34541.3|3287
1695130800000|2023-09-19 13:40:00|34561.2|34558.8|34555.2|34552.8|34565.7|34563.3|34536.7|34534.3|2652
1695131100000|2023-09-19 13:45:00|34556.7|34554.3|34575.2|34572.8|34588.2|34585.8|34556.2|34553.8|2557
1695131400000|2023-09-19 13:50:00|34576.2|34573.8|34566.1|34563.7|34581.1|34578.7|34550.6|34548.2|2575
1695131700000|2023-09-19 13:55:00|34565.1|34562.7|34544.6|34542.2|34577.1|34574.7|34530.6|34528.2|2497
1695132000000|2023-09-19 14:00:00|34544.1|34541.7|34476.6|34474.2|34547.1|34544.7|34474.1|34471.7|3645
1695132300000|2023-09-19 14:05:00|34476.1|34473.7|34464.1|34461.7|34487.1|34484.7|34456.6|34454.2|2913
1695132600000|2023-09-19 14:10:00|34462.1|34459.7|34452.6|34450.2|34472.6|34470.2|34449.1|34446.7|1838
1695132900000|2023-09-19 14:15:00|34453.1|34450.7|34442.1|34439.7|34453.1|34450.7|34419.1|34416.7|3066
1695133200000|2023-09-19 14:20:00|34441.6|34439.2|34444.1|34441.7|34458.1|34455.7|34440.1|34437.7|1842
1695133500000|2023-09-19 14:25:00|34443.1|34440.7|34454.1|34451.7|34455.1|34452.7|34432.6|34430.2|1558
1695133800000|2023-09-19 14:30:00|34454.6|34452.2|34434.1|34431.7|34455.6|34453.2|34426.1|34423.7|1926
1695134100000|2023-09-19 14:35:00|34433.6|34431.2|34395.1|34392.7|34446.1|34443.7|34394.1|34391.7|3270
1695134400000|2023-09-19 14:40:00|34394.6|34392.2|34397.1|34394.7|34410.1|34407.7|34381.1|34378.7|2446
1695134700000|2023-09-19 14:45:00|34396.6|34394.2|34387.1|34384.7|34415.1|34412.7|34382.1|34379.7|1753
1695135000000|2023-09-19 14:50:00|34386.1|34383.7|34381.1|34378.7|34392.1|34389.7|34378.1|34375.7|1488
1695135300000|2023-09-19 14:55:00|34380.6|34378.2|34382.1|34379.7|34393.6|34391.2|34379.1|34376.7|1531
1695135600000|2023-09-19 15:00:00|34381.1|34378.7|34378.1|34375.7|34391.6|34389.2|34371.1|34368.7|2037
1695135900000|2023-09-19 15:05:00|34379.1|34376.7|34383.1|34380.7|34385.1|34382.7|34369.6|34367.2|1150
1695136200000|2023-09-19 15:10:00|34383.6|34381.2|34397.1|34394.7|34399.1|34396.7|34364.1|34361.7|1442
1695136500000|2023-09-19 15:15:00|34396.1|34393.7|34376.1|34373.7|34397.1|34394.7|34371.1|34368.7|1451
1695136800000|2023-09-19 15:20:00|34375.6|34373.2|34372.1|34369.7|34388.1|34385.7|34367.6|34365.2|845
1695137100000|2023-09-19 15:25:00|34372.6|34370.2|34392.1|34389.7|34394.1|34391.7|34372.6|34370.2|1213
1695137400000|2023-09-19 15:30:00|34391.1|34388.7|34384.6|34382.2|34397.1|34394.7|34383.1|34380.7|1657
1695137700000|2023-09-19 15:35:00|34384.1|34381.7|34388.1|34385.7|34399.1|34396.7|34380.6|34378.2|1031
1695138000000|2023-09-19 15:40:00|34387.6|34385.2|34367.1|34364.7|34394.1|34391.7|34363.1|34360.7|1260
1695138300000|2023-09-19 15:45:00|34368.1|34365.7|34364.6|34362.2|34368.1|34365.7|34345.1|34342.7|1991
1695138600000|2023-09-19 15:50:00|34364.1|34361.7|34359.1|34356.7|34367.1|34364.7|34348.1|34345.7|1198
1695138900000|2023-09-19 15:55:00|34360.1|34357.7|34366.1|34363.7|34374.1|34371.7|34354.1|34351.7|849
1695139200000|2023-09-19 16:00:00|34366.6|34364.2|34361.6|34359.2|34368.1|34365.7|34356.1|34353.7|794
1695139500000|2023-09-19 16:05:00|34363.1|34360.7|34346.1|34343.7|34364.1|34361.7|34334.1|34331.7|1178
1695139800000|2023-09-19 16:10:00|34345.1|34342.7|34356.1|34353.7|34357.1|34354.7|34334.1|34331.7|1099
1695140100000|2023-09-19 16:15:00|34356.6|34354.2|34366.1|34363.7|34369.1|34366.7|34352.1|34349.7|1111
1695140400000|2023-09-19 16:20:00|34366.6|34364.2|34357.1|34354.7|34367.1|34364.7|34349.1|34346.7|703
1695140700000|2023-09-19 16:25:00|34356.1|34353.7|34352.1|34349.7|34362.1|34359.7|34346.1|34343.7|777
1695141000000|2023-09-19 16:30:00|34353.1|34350.7|34338.1|34335.7|34353.1|34350.7|34336.1|34333.7|905
1695141300000|2023-09-19 16:35:00|34338.6|34336.2|34317.6|34315.2|34340.1|34337.7|34314.6|34312.2|1591
1695141600000|2023-09-19 16:40:00|34317.1|34314.7|34326.1|34323.7|34336.1|34333.7|34317.1|34314.7|879
1695141900000|2023-09-19 16:45:00|34327.1|34324.7|34320.1|34317.7|34330.1|34327.7|34308.1|34305.7|1456
1695142200000|2023-09-19 16:50:00|34320.6|34318.2|34333.1|34330.7|34334.1|34331.7|34315.1|34312.7|769
1695142500000|2023-09-19 16:55:00|34333.6|34331.2|34347.1|34344.7|34350.1|34347.7|34331.1|34328.7|927
1695142800000|2023-09-19 17:00:00|34348.1|34345.7|34357.1|34354.7|34358.1|34355.7|34340.6|34338.2|996
1695143100000|2023-09-19 17:05:00|34357.6|34355.2|34364.1|34361.7|34367.1|34364.7|34351.1|34348.7|752
1695143400000|2023-09-19 17:10:00|34363.1|34360.7|34372.6|34370.2|34373.1|34370.7|34356.6|34354.2|772
1695143700000|2023-09-19 17:15:00|34372.1|34369.7|34386.1|34383.7|34389.1|34386.7|34367.1|34364.7|1411
1695144000000|2023-09-19 17:20:00|34386.6|34384.2|34389.1|34386.7|34395.1|34392.7|34379.1|34376.7|1193
1695144300000|2023-09-19 17:25:00|34389.6|34387.2|34387.1|34384.7|34392.1|34389.7|34375.1|34372.7|929
1695144600000|2023-09-19 17:30:00|34386.6|34384.2|34398.1|34395.7|34410.1|34407.7|34386.1|34383.7|1433
1695144900000|2023-09-19 17:35:00|34399.1|34396.7|34412.6|34410.2|34418.6|34416.2|34397.1|34394.7|1079
1695145200000|2023-09-19 17:40:00|34412.1|34409.7|34417.6|34415.2|34420.6|34418.2|34405.6|34403.2|1146
1695145500000|2023-09-19 17:45:00|34417.1|34414.7|34453.1|34450.7|34460.1|34457.7|34417.1|34414.7|3581
1695145800000|2023-09-19 17:50:00|34453.6|34451.2|34457.6|34455.2|34463.6|34461.2|34447.1|34444.7|1798
1695146100000|2023-09-19 17:55:00|34457.1|34454.7|34451.1|34448.7|34457.1|34454.7|34440.1|34437.7|1335
1695146400000|2023-09-19 18:00:00|34452.1|34449.7|34466.6|34464.2|34471.1|34468.7|34447.6|34445.2|1599
1695146700000|2023-09-19 18:05:00|34466.1|34463.7|34464.1|34461.7|34472.1|34469.7|34458.6|34456.2|801
1695147000000|2023-09-19 18:10:00|34464.6|34462.2|34455.1|34452.7|34474.1|34471.7|34451.1|34448.7|986
1695147300000|2023-09-19 18:15:00|34454.6|34452.2|34455.1|34452.7|34457.1|34454.7|34442.6|34440.2|1389
1695147600000|2023-09-19 18:20:00|34455.6|34453.2|34450.1|34447.7|34462.6|34460.2|34448.6|34446.2|839
1695147900000|2023-09-19 18:25:00|34450.6|34448.2|34447.1|34444.7|34461.1|34458.7|34447.1|34444.7|741
1695148200000|2023-09-19 18:30:00|34448.1|34445.7|34473.7|34471.3|34474.7|34472.3|34445.1|34442.7|853
1695148500000|2023-09-19 18:35:00|34475.7|34473.3|34517.7|34515.3|34543.2|34540.8|34475.2|34472.8|5392
1695148800000|2023-09-19 18:40:00|34518.2|34515.8|34516.7|34514.3|34526.7|34524.3|34505.7|34503.3|2007
1695149100000|2023-09-19 18:45:00|34516.2|34513.8|34510.2|34507.8|34523.7|34521.3|34509.2|34506.8|1676
1695149400000|2023-09-19 18:50:00|34510.7|34508.3|34499.7|34497.3|34513.7|34511.3|34487.2|34484.8|1978
1695149700000|2023-09-19 18:55:00|34500.2|34497.8|34477.2|34474.8|34505.7|34503.3|34476.7|34474.3|1543
1695150000000|2023-09-19 19:00:00|34476.7|34474.3|34475.2|34472.8|34482.2|34479.8|34462.2|34459.8|1502
1695150300000|2023-09-19 19:05:00|34475.7|34473.3|34471.7|34469.3|34480.2|34477.8|34469.2|34466.8|502
1695150600000|2023-09-19 19:10:00|34472.2|34469.8|34469.7|34467.3|34481.7|34479.3|34460.7|34458.3|779
1695150900000|2023-09-19 19:15:00|34469.2|34466.8|34470.2|34467.8|34477.7|34475.3|34456.7|34454.3|730
1695151200000|2023-09-19 19:20:00|34470.7|34468.3|34474.2|34471.8|34479.2|34476.8|34459.7|34457.3|808
1695151500000|2023-09-19 19:25:00|34473.7|34471.3|34493.7|34491.3|34498.7|34496.3|34473.7|34471.3|1298
1695151800000|2023-09-19 19:30:00|34494.2|34491.8|34495.7|34493.3|34496.7|34494.3|34475.2|34472.8|1050
1695152100000|2023-09-19 19:35:00|34494.7|34492.3|34504.7|34502.3|34505.7|34503.3|34486.2|34483.8|1120
1695152400000|2023-09-19 19:40:00|34505.4|34503|34537.4|34535|34537.4|34535|34501.4|34499|1647
1695152700000|2023-09-19 19:45:00|34536.9|34534.5|34539.9|34537.5|34558.9|34556.5|34536.4|34534|2484
1695153000000|2023-09-19 19:50:00|34540.4|34538|34528.4|34526|34550.9|34548.5|34527.4|34525|1737
1695153300000|2023-09-19 19:55:00|34525.4|34523|34524.9|34522.5|34538.9|34536.5|34507.4|34505|5303
1695153600000|2023-09-19 20:00:00|34524.4|34522|34521.1|34516.3|34543.1|34538.3|34520.6|34515.8|1485
1695153900000|2023-09-19 20:05:00|34521.6|34516.8|34523.6|34518.8|34528.6|34523.8|34520.6|34515.8|267
1695154200000|2023-09-19 20:10:00|34523.1|34518.3|34523.6|34518.8|34527.6|34522.8|34521.6|34516.8|309
1695154500000|2023-09-19 20:15:00|34523.1|34518.3|34516.6|34511.8|34523.1|34518.3|34515.6|34510.8|208
1695154800000|2023-09-19 20:20:00|34516.1|34511.3|34517.6|34512.8|34518.6|34513.8|34514.6|34509.8|48
1695155100000|2023-09-19 20:25:00|34517.1|34512.3|34513.6|34508.8|34519.1|34514.3|34512.6|34507.8|124
1695155400000|2023-09-19 20:30:00|34514.1|34509.3|34515.6|34510.8|34516.6|34511.8|34513.6|34508.8|105
1695155700000|2023-09-19 20:35:00|34516.6|34511.8|34516.6|34511.8|34516.6|34511.8|34516.6|34511.8|29
1695156000000|2023-09-19 20:40:00|34517.1|34512.3|34514.6|34509.8|34517.1|34512.3|34514.1|34509.3|63
1695156300000|2023-09-19 20:45:00|34515.6|34510.8|34515.6|34510.8|34517.6|34512.8|34514.6|34509.8|115
1695156600000|2023-09-19 20:50:00|34516.6|34511.8|34514.1|34509.3|34516.6|34511.8|34512.6|34507.8|69
1695156900000|2023-09-19 20:55:00|34513.6|34508.8|34522.3|34512.5|34522.3|34514.8|34513.6|34508.8|127
1695157200000|2023-09-19 21:00:00|34520.9|34511.1|34523.3|34513.5|34523.7|34513.9|34520.9|34511.1|0
1695157500000|2023-09-19 21:05:00|34522.7|34512.9|34523|34513.2|34523|34513.2|34522.7|34512.9|0
1695157800000|2023-09-19 21:10:00|34522.7|34512.9|34523.2|34513.4|34524.4|34514.6|34522.7|34512.9|0
1695158100000|2023-09-19 21:15:00|34523.5|34513.7|34520.9|34511.1|34525.1|34515.3|34520.9|34511.1|0
1695158400000|2023-09-19 21:20:00|34519.8|34510|34518.8|34509|34519.8|34510|34518.3|34508.5|0
1695158700000|2023-09-19 21:25:00|34518.7|34508.9|34518.2|34508.4|34518.8|34509|34518.2|34508.4|0
1695159000000|2023-09-19 21:30:00|34518.8|34509|34517.7|34507.9|34518.8|34509|34517.4|34507.6|0
1695159300000|2023-09-19 21:35:00|34518|34508.2|34517.7|34507.9|34518|34508.2|34517.2|34507.4|0
1695159600000|2023-09-19 21:40:00|34517.8|34508|34518|34508.2|34518.4|34508.6|34517.8|34508|0
1695159900000|2023-09-19 21:45:00|34518.9|34509.1|34519.2|34509.4|34520|34510.2|34518|34508.2|0
1695160200000|2023-09-19 21:50:00|34519.5|34509.7|34516.7|34506.9|34520.1|34510.3|34516.4|34506.6|0
1695160500000|2023-09-19 21:55:00|34516.6|34506.8|34517.3|34507.5|34518.5|34508.7|34516.6|34506.8|0
1695160800000|2023-09-19 22:00:00|34514.2|34504.4|34526.1|34521.3|34527.1|34522.3|34508.4|34498.6|144
1695161100000|2023-09-19 22:05:00|34525.6|34520.8|34530.1|34525.3|34530.6|34525.8|34523.1|34518.3|46
1695161400000|2023-09-19 22:10:00|34529.6|34524.8|34529.6|34524.8|34530.6|34525.8|34528.1|34523.3|13
1695161700000|2023-09-19 22:15:00|34530.1|34525.3|34529.6|34524.8|34530.6|34525.8|34528.6|34523.8|9
1695162000000|2023-09-19 22:20:00|34529.1|34524.3|34528.1|34523.3|34529.6|34524.8|34526.6|34521.8|30
1695162300000|2023-09-19 22:25:00|34527.6|34522.8|34527.1|34522.3|34529.6|34524.8|34526.1|34521.3|34
1695162600000|2023-09-19 22:30:00|34527.6|34522.8|34523.1|34518.3|34527.6|34522.8|34523.1|34518.3|24
1695162900000|2023-09-19 22:35:00|34522.6|34517.8|34519.1|34514.3|34523.1|34518.3|34519.1|34514.3|31
1695163200000|2023-09-19 22:40:00|34519.6|34514.8|34519.1|34514.3|34521.6|34516.8|34518.6|34513.8|21
1695163500000|2023-09-19 22:45:00|34518.6|34513.8|34521.1|34516.3|34522.1|34517.3|34518.1|34513.3|17
1695163800000|2023-09-19 22:50:00|34521.6|34516.8|34519.1|34514.3|34522.1|34517.3|34518.6|34513.8|10
1695164100000|2023-09-19 22:55:00|34518.6|34513.8|34522.1|34517.3|34522.6|34517.8|34518.6|34513.8|21
1695164400000|2023-09-19 23:00:00|34521.6|34516.8|34517.1|34512.3|34523.6|34518.8|34515.6|34510.8|67
1695164700000|2023-09-19 23:05:00|34517.6|34512.8|34519.6|34514.8|34522.6|34517.8|34516.6|34511.8|18
1695165000000|2023-09-19 23:10:00|34519.1|34514.3|34519.1|34514.3|34520.6|34515.8|34517.1|34512.3|9
1695165300000|2023-09-19 23:15:00|34518.6|34513.8|34519.1|34514.3|34522.1|34517.3|34518.6|34513.8|22
1695165600000|2023-09-19 23:20:00|34519.6|34514.8|34522.1|34517.3|34523.1|34518.3|34519.6|34514.8|8
1695165900000|2023-09-19 23:25:00|34522.6|34517.8|34523.1|34518.3|34523.1|34518.3|34521.1|34516.3|23
1695166200000|2023-09-19 23:30:00|34522.6|34517.8|34527.1|34522.3|34527.6|34522.8|34522.6|34517.8|31
1695166500000|2023-09-19 23:35:00|34527.6|34522.8|34528.1|34523.3|34529.6|34524.8|34527.1|34522.3|49
1695166800000|2023-09-19 23:40:00|34528.6|34523.8|34529.6|34524.8|34531.6|34526.8|34528.1|34523.3|36
1695167100000|2023-09-19 23:45:00|34529.1|34524.3|34529.1|34524.3|34530.1|34525.3|34526.6|34521.8|35
1695167400000|2023-09-19 23:50:00|34529.6|34524.8|34524.1|34519.3|34529.6|34524.8|34523.6|34518.8|46
1695167700000|2023-09-19 23:55:00|34523.6|34518.8|34525.6|34520.8|34526.1|34521.3|34522.6|34517.8|19
1695168000000|2023-09-20 00:00:00|34524.6|34519.8|34519.1|34514.3|34527.1|34522.3|34519.1|34514.3|129
1695168300000|2023-09-20 00:05:00|34518.6|34513.8|34515.1|34510.3|34519.1|34514.3|34507.1|34502.3|91
1695168600000|2023-09-20 00:10:00|34514.6|34509.8|34510.1|34505.3|34515.6|34510.8|34507.1|34502.3|76
1695168900000|2023-09-20 00:15:00|34510.6|34505.8|34512.6|34507.8|34516.1|34511.3|34508.6|34503.8|61
1695169200000|2023-09-20 00:20:00|34513.1|34508.3|34509.1|34504.3|34514.1|34509.3|34508.1|34503.3|19
1695169500000|2023-09-20 00:25:00|34508.6|34503.8|34507.1|34502.3|34511.1|34506.3|34506.1|34501.3|55
1695169800000|2023-09-20 00:30:00|34507.6|34502.8|34511.6|34506.8|34513.1|34508.3|34507.6|34502.8|55
1695170100000|2023-09-20 00:35:00|34511.1|34506.3|34511.1|34506.3|34513.6|34508.8|34510.1|34505.3|34
1695170400000|2023-09-20 00:40:00|34511.6|34506.8|34506.6|34501.8|34513.1|34508.3|34502.6|34497.8|81
1695170700000|2023-09-20 00:45:00|34507.1|34502.3|34506.6|34501.8|34507.1|34502.3|34502.6|34497.8|65
1695171000000|2023-09-20 00:50:00|34507.1|34502.3|34508.6|34503.8|34508.6|34503.8|34505.6|34500.8|23
1695171300000|2023-09-20 00:55:00|34509.1|34504.3|34507.6|34502.8|34510.6|34505.8|34505.6|34500.8|21
1695171600000|2023-09-20 01:00:00|34506.6|34501.8|34510.6|34505.8|34510.6|34505.8|34504.6|34499.8|54
1695171900000|2023-09-20 01:05:00|34510.1|34505.3|34511.1|34506.3|34512.1|34507.3|34507.1|34502.3|28
1695172200000|2023-09-20 01:10:00|34510.6|34505.8|34511.6|34506.8|34512.1|34507.3|34503.6|34498.8|53
1695172500000|2023-09-20 01:15:00|34512.1|34507.3|34505.1|34500.3|34513.6|34508.8|34499.6|34494.8|97
1695172800000|2023-09-20 01:20:00|34505.6|34500.8|34500.1|34495.3|34509.6|34504.8|34500.1|34495.3|59
1695173100000|2023-09-20 01:25:00|34499.6|34494.8|34504.6|34499.8|34505.6|34500.8|34499.6|34494.8|50
1695173400000|2023-09-20 01:30:00|34504.1|34499.3|34498.6|34493.8|34504.6|34499.8|34495.6|34490.8|72
1695173700000|2023-09-20 01:35:00|34499.1|34494.3|34502.1|34497.3|34503.6|34498.8|34496.6|34491.8|27
1695174000000|2023-09-20 01:40:00|34502.6|34497.8|34511.1|34506.3|34520.6|34515.8|34500.1|34495.3|78
1695174300000|2023-09-20 01:45:00|34510.6|34505.8|34502.1|34497.3|34510.6|34505.8|34501.6|34496.8|37
1695174600000|2023-09-20 01:50:00|34502.6|34497.8|34506.1|34501.3|34507.6|34502.8|34502.1|34497.3|19
1695174900000|2023-09-20 01:55:00|34506.6|34501.8|34504.1|34499.3|34510.1|34505.3|34503.1|34498.3|34
1695175200000|2023-09-20 02:00:00|34504.6|34499.8|34505.6|34500.8|34508.6|34503.8|34504.1|34499.3|16
1695175500000|2023-09-20 02:05:00|34505.1|34500.3|34495.1|34490.3|34505.1|34500.3|34494.1|34489.3|73
1695175800000|2023-09-20 02:10:00|34494.6|34489.8|34497.6|34492.8|34499.1|34494.3|34493.1|34488.3|46
1695176100000|2023-09-20 02:15:00|34497.1|34492.3|34492.6|34487.8|34497.1|34492.3|34492.1|34487.3|34
1695176400000|2023-09-20 02:20:00|34494.1|34489.3|34492.6|34487.8|34494.6|34489.8|34490.1|34485.3|49
1695176700000|2023-09-20 02:25:00|34493.1|34488.3|34492.1|34487.3|34493.6|34488.8|34487.1|34482.3|48
1695177000000|2023-09-20 02:30:00|34492.6|34487.8|34491.1|34486.3|34492.6|34487.8|34487.6|34482.8|22
1695177300000|2023-09-20 02:35:00|34491.6|34486.8|34489.6|34484.8|34492.1|34487.3|34489.1|34484.3|10
1695177600000|2023-09-20 02:40:00|34489.1|34484.3|34495.6|34490.8|34495.6|34490.8|34488.1|34483.3|28
1695177900000|2023-09-20 02:45:00|34496.1|34491.3|34493.6|34488.8|34497.1|34492.3|34493.1|34488.3|14
1695178200000|2023-09-20 02:50:00|34493.1|34488.3|34491.1|34486.3|34493.6|34488.8|34487.6|34482.8|18
1695178500000|2023-09-20 02:55:00|34490.6|34485.8|34491.1|34486.3|34491.6|34486.8|34488.1|34483.3|9
1695178800000|2023-09-20 03:00:00|34490.6|34485.8|34490.1|34485.3|34492.6|34487.8|34487.6|34482.8|59
1695179100000|2023-09-20 03:05:00|34489.6|34484.8|34490.6|34485.8|34492.6|34487.8|34489.1|34484.3|9
1695179400000|2023-09-20 03:10:00|34490.1|34485.3|34490.6|34485.8|34493.6|34488.8|34489.1|34484.3|14
1695179700000|2023-09-20 03:15:00|34490.1|34485.3|34494.1|34489.3|34495.6|34490.8|34488.6|34483.8|29
1695180000000|2023-09-20 03:20:00|34493.6|34488.8|34491.6|34486.8|34494.1|34489.3|34490.1|34485.3|22
1695180300000|2023-09-20 03:25:00|34492.1|34487.3|34492.6|34487.8|34493.1|34488.3|34490.1|34485.3|28
1695180600000|2023-09-20 03:30:00|34493.1|34488.3|34490.1|34485.3|34494.1|34489.3|34487.6|34482.8|36
1695180900000|2023-09-20 03:35:00|34489.6|34484.8|34487.1|34482.3|34490.1|34485.3|34485.6|34480.8|18
1695181200000|2023-09-20 03:40:00|34487.6|34482.8|34488.6|34483.8|34489.6|34484.8|34486.1|34481.3|19
1695181500000|2023-09-20 03:45:00|34487.6|34482.8|34485.1|34480.3|34487.6|34482.8|34482.6|34477.8|60
1695181800000|2023-09-20 03:50:00|34484.6|34479.8|34479.6|34474.8|34484.6|34479.8|34478.6|34473.8|31
1695182100000|2023-09-20 03:55:00|34479.1|34474.3|34480.6|34475.8|34482.1|34477.3|34477.1|34472.3|39
1695182400000|2023-09-20 04:00:00|34480.1|34475.3|34483.1|34478.3|34483.6|34478.8|34479.6|34474.8|11
1695182700000|2023-09-20 04:05:00|34483.6|34478.8|34481.1|34476.3|34483.6|34478.8|34479.6|34474.8|18
1695183000000|2023-09-20 04:10:00|34481.6|34476.8|34482.1|34477.3|34483.6|34478.8|34481.1|34476.3|17
1695183300000|2023-09-20 04:15:00|34481.6|34476.8|34482.1|34477.3|34483.1|34478.3|34481.6|34476.8|5
1695183600000|2023-09-20 04:20:00|34482.6|34477.8|34482.6|34477.8|34483.1|34478.3|34480.1|34475.3|12
1695183900000|2023-09-20 04:25:00|34483.1|34478.3|34482.1|34477.3|34483.6|34478.8|34481.6|34476.8|7
1695184200000|2023-09-20 04:30:00|34482.6|34477.8|34484.6|34479.8|34485.1|34480.3|34481.6|34476.8|42
1695184500000|2023-09-20 04:35:00|34484.1|34479.3|34486.1|34481.3|34487.6|34482.8|34483.6|34478.8|20
1695184800000|2023-09-20 04:40:00|34486.6|34481.8|34483.1|34478.3|34487.6|34482.8|34482.1|34477.3|33
1695185100000|2023-09-20 04:45:00|34483.6|34478.8|34483.1|34478.3|34484.6|34479.8|34480.6|34475.8|34
1695185400000|2023-09-20 04:50:00|34483.6|34478.8|34486.6|34481.8|34486.6|34481.8|34482.1|34477.3|19
1695185700000|2023-09-20 04:55:00|34487.1|34482.3|34486.6|34481.8|34489.6|34484.8|34485.6|34480.8|38
1695186000000|2023-09-20 05:00:00|34486.1|34481.3|34488.1|34483.3|34488.1|34483.3|34481.1|34476.3|16
1695186300000|2023-09-20 05:05:00|34487.6|34482.8|34490.6|34485.8|34493.6|34488.8|34487.6|34482.8|41
1695186600000|2023-09-20 05:10:00|34491.1|34486.3|34488.6|34483.8|34493.1|34488.3|34487.6|34482.8|47
1695186900000|2023-09-20 05:15:00|34488.1|34483.3|34487.1|34482.3|34489.1|34484.3|34485.1|34480.3|24
1695187200000|2023-09-20 05:20:00|34487.6|34482.8|34489.6|34484.8|34489.6|34484.8|34485.6|34480.8|19
1695187500000|2023-09-20 05:25:00|34489.1|34484.3|34489.6|34484.8|34490.6|34485.8|34488.1|34483.3|10
1695187800000|2023-09-20 05:30:00|34490.1|34485.3|34496.1|34491.3|34498.6|34493.8|34489.1|34484.3|74
1695188100000|2023-09-20 05:35:00|34495.6|34490.8|34500.6|34495.8|34506.6|34501.8|34494.6|34489.8|96
1695188400000|2023-09-20 05:40:00|34499.6|34494.8|34497.6|34492.8|34500.6|34495.8|34497.1|34492.3|23
1695188700000|2023-09-20 05:45:00|34498.1|34493.3|34498.1|34493.3|34499.6|34494.8|34496.6|34491.8|34
1695189000000|2023-09-20 05:50:00|34498.6|34493.8|34497.6|34492.8|34499.6|34494.8|34494.6|34489.8|32
1695189300000|2023-09-20 05:55:00|34497.1|34492.3|34496.1|34491.3|34497.6|34492.8|34490.1|34485.3|58
1695189600000|2023-09-20 06:00:00|34495.5|34491.9|34515.5|34511.9|34521.5|34517.9|34494.5|34490.9|435
1695189900000|2023-09-20 06:05:00|34514.5|34510.9|34521|34517.4|34527|34523.4|34514|34510.4|140
1695190200000|2023-09-20 06:10:00|34521.5|34517.9|34530.5|34526.9|34531.5|34527.9|34519.5|34515.9|107
1695190500000|2023-09-20 06:15:00|34531|34527.4|34531.5|34527.9|34535|34531.4|34530|34526.4|118
1695190800000|2023-09-20 06:20:00|34531|34527.4|34534|34530.4|34537.5|34533.9|34528.5|34524.9|93
1695191100000|2023-09-20 06:25:00|34533.5|34529.9|34536.5|34532.9|34537.5|34533.9|34531.5|34527.9|91
1695191400000|2023-09-20 06:30:00|34537|34533.4|34538.5|34534.9|34542|34538.4|34533|34529.4|201
1695191700000|2023-09-20 06:35:00|34538|34534.4|34534.5|34530.9|34539.5|34535.9|34533|34529.4|86
1695192000000|2023-09-20 06:40:00|34534|34530.4|34529|34525.4|34536.5|34532.9|34528.5|34524.9|87
1695192300000|2023-09-20 06:45:00|34529.5|34525.9|34525.5|34521.9|34531.5|34527.9|34525|34521.4|89
1695192600000|2023-09-20 06:50:00|34525|34521.4|34522.5|34518.9|34526|34522.4|34521|34517.4|97
1695192900000|2023-09-20 06:55:00|34523|34519.4|34518.5|34514.9|34527|34523.4|34516.5|34512.9|274
1695193200000|2023-09-20 07:00:00|34519.5|34515.9|34529.5|34525.9|34531.5|34527.9|34515.5|34511.9|376
1695193500000|2023-09-20 07:05:00|34530|34526.4|34528.5|34524.9|34541|34537.4|34528|34524.4|193
1695193800000|2023-09-20 07:10:00|34528|34524.4|34518.5|34514.9|34532.5|34528.9|34513.5|34509.9|146
1695194100000|2023-09-20 07:15:00|34517.5|34513.9|34519.5|34515.9|34522.5|34518.9|34509.5|34505.9|98
1695194400000|2023-09-20 07:20:00|34520|34516.4|34525|34521.4|34532|34528.4|34519.5|34515.9|131
1695194700000|2023-09-20 07:25:00|34525.5|34521.9|34534.5|34530.9|34537.5|34533.9|34525.5|34521.9|153
1695195000000|2023-09-20 07:30:00|34535|34531.4|34531.5|34527.9|34540.5|34536.9|34527|34523.4|131
1695195300000|2023-09-20 07:35:00|34532|34528.4|34537.5|34533.9|34542.5|34538.9|34529|34525.4|109
1695195600000|2023-09-20 07:40:00|34538|34534.4|34525.5|34521.9|34538.5|34534.9|34517.5|34513.9|139
1695195900000|2023-09-20 07:45:00|34525|34521.4|34524.5|34520.9|34540|34536.4|34523|34519.4|100
1695196200000|2023-09-20 07:50:00|34525|34521.4|34523.5|34519.9|34527|34523.4|34520.5|34516.9|65
1695196500000|2023-09-20 07:55:00|34524|34520.4|34529|34525.4|34531.5|34527.9|34521.5|34517.9|105
1695196800000|2023-09-20 08:00:00|34529.5|34525.9|34523.5|34519.9|34532.5|34528.9|34523.5|34519.9|191
1695197100000|2023-09-20 08:05:00|34524|34520.4|34532|34528.4|34533.5|34529.9|34522.5|34518.9|155
1695197400000|2023-09-20 08:10:00|34532.5|34528.9|34529.5|34525.9|34540|34536.4|34527|34523.4|200
1695197700000|2023-09-20 08:15:00|34530|34526.4|34545|34541.4|34548|34544.4|34528.5|34524.9|206
1695198000000|2023-09-20 08:20:00|34544.5|34540.9|34556.5|34552.9|34561|34557.4|34544.5|34540.9|379
1695198300000|2023-09-20 08:25:00|34556|34552.4|34554|34550.4|34563.5|34559.9|34552|34548.4|202
1695198600000|2023-09-20 08:30:00|34553.5|34549.9|34567|34563.4|34567|34563.4|34553|34549.4|136
1695198900000|2023-09-20 08:35:00|34568|34564.4|34558.5|34554.9|34568|34564.4|34556|34552.4|195
1695199200000|2023-09-20 08:40:00|34557.5|34553.9|34560.5|34556.9|34563.5|34559.9|34557|34553.4|184
1695199500000|2023-09-20 08:45:00|34560|34556.4|34562.5|34558.9|34570|34566.4|34559.5|34555.9|189
1695199800000|2023-09-20 08:50:00|34563|34559.4|34560.5|34556.9|34565.5|34561.9|34555|34551.4|71
1695200100000|2023-09-20 08:55:00|34560|34556.4|34566.5|34562.9|34568|34564.4|34558.5|34554.9|84
1695200400000|2023-09-20 09:00:00|34567|34563.4|34572.5|34568.9|34577|34573.4|34566.5|34562.9|223
1695200700000|2023-09-20 09:05:00|34572|34568.4|34560.5|34556.9|34572.5|34568.9|34559.5|34555.9|90
1695201000000|2023-09-20 09:10:00|34561|34557.4|34556.5|34552.9|34563.5|34559.9|34555|34551.4|70
1695201300000|2023-09-20 09:15:00|34556|34552.4|34562.5|34558.9|34563|34559.4|34553.5|34549.9|74
1695201600000|2023-09-20 09:20:00|34562|34558.4|34570|34566.4|34571|34567.4|34560|34556.4|121
1695201900000|2023-09-20 09:25:00|34570.5|34566.9|34564.5|34560.9|34570.5|34566.9|34562.5|34558.9|36
1695202200000|2023-09-20 09:30:00|34565|34561.4|34573|34569.4|34576|34572.4|34563|34559.4|118
1695202500000|2023-09-20 09:35:00|34573.5|34569.9|34575.5|34571.9|34580.5|34576.9|34572|34568.4|108
1695202800000|2023-09-20 09:40:00|34575|34571.4|34574|34570.4|34579|34575.4|34572|34568.4|66
1695203100000|2023-09-20 09:45:00|34574.5|34570.9|34574.5|34570.9|34577.5|34573.9|34572.5|34568.9|90
1695203400000|2023-09-20 09:50:00|34575|34571.4|34582|34578.4|34584.5|34580.9|34574.5|34570.9|170
1695203700000|2023-09-20 09:55:00|34581.5|34577.9|34590.5|34586.9|34594.5|34590.9|34580|34576.4|458
1695204000000|2023-09-20 10:00:00|34590|34586.4|34584.5|34580.9|34592|34588.4|34581|34577.4|254
1695204300000|2023-09-20 10:05:00|34585|34581.4|34584.5|34580.9|34590.5|34586.9|34582.5|34578.9|153
1695204600000|2023-09-20 10:10:00|34585|34581.4|34594|34590.4|34597|34593.4|34583|34579.4|226
1695204900000|2023-09-20 10:15:00|34593|34589.4|34585.5|34581.9|34598|34594.4|34585.5|34581.9|108
1695205200000|2023-09-20 10:20:00|34586|34582.4|34593.5|34589.9|34594|34590.4|34585.5|34581.9|91
1695205500000|2023-09-20 10:25:00|34593|34589.4|34582.5|34578.9|34593|34589.4|34581|34577.4|191
1695205800000|2023-09-20 10:30:00|34583|34579.4|34585.5|34581.9|34587|34583.4|34574.5|34570.9|429
1695206100000|2023-09-20 10:35:00|34585|34581.4|34590.5|34586.9|34592|34588.4|34583|34579.4|55
1695206400000|2023-09-20 10:40:00|34590|34586.4|34595.5|34591.9|34599|34595.4|34589.5|34585.9|152
1695206700000|2023-09-20 10:45:00|34596|34592.4|34586.5|34582.9|34598|34594.4|34582|34578.4|153
1695207000000|2023-09-20 10:50:00|34586|34582.4|34590.5|34586.9|34594.5|34590.9|34586|34582.4|91
1695207300000|2023-09-20 10:55:00|34590|34586.4|34598.5|34594.9|34600|34596.4|34590|34586.4|135
1695207600000|2023-09-20 11:00:00|34598|34594.4|34595.5|34591.9|34598.5|34594.9|34590|34586.4|160
1695207900000|2023-09-20 11:05:00|34596|34592.4|34598|34594.4|34601.5|34597.9|34594.5|34590.9|176
1695208200000|2023-09-20 11:10:00|34597.5|34593.9|34596|34592.4|34601|34597.4|34595.5|34591.9|119
1695208500000|2023-09-20 11:15:00|34597|34593.4|34598.5|34594.9|34600.5|34596.9|34596|34592.4|112
1695208800000|2023-09-20 11:20:00|34599|34595.4|34596.5|34592.9|34603.5|34599.9|34595.5|34591.9|189
1695209100000|2023-09-20 11:25:00|34596|34592.4|34592|34588.4|34598|34594.4|34592|34588.4|203
1695209400000|2023-09-20 11:30:00|34593|34589.4|34598.5|34594.9|34599|34595.4|34591.5|34587.9|253
1695209700000|2023-09-20 11:35:00|34598|34594.4|34612|34608.4|34616|34612.4|34598|34594.4|307
1695210000000|2023-09-20 11:40:00|34612.5|34608.9|34614.5|34610.9|34618|34614.4|34611|34607.4|305
1695210300000|2023-09-20 11:45:00|34614|34610.4|34610|34606.4|34616|34612.4|34609|34605.4|189
1695210600000|2023-09-20 11:50:00|34610.5|34606.9|34605|34601.4|34612.5|34608.9|34604.5|34600.9|273
1695210900000|2023-09-20 11:55:00|34605.5|34601.9|34610|34606.4|34612|34608.4|34604.5|34600.9|125
1695211200000|2023-09-20 12:00:00|34609.5|34605.9|34611|34607.4|34617|34613.4|34609.5|34605.9|345
1695211500000|2023-09-20 12:05:00|34611.5|34607.9|34621|34617.4|34621.5|34617.9|34610|34606.4|294
1695211800000|2023-09-20 12:10:00|34622|34618.4|34614.5|34610.9|34624|34620.4|34610|34606.4|300
1695212100000|2023-09-20 12:15:00|34615|34611.4|34628.5|34624.9|34630|34626.4|34614|34610.4|385
1695212400000|2023-09-20 12:20:00|34629|34625.4|34629.5|34625.9|34636|34632.4|34620.5|34616.9|385
1695212700000|2023-09-20 12:25:00|34630|34626.4|34616|34612.4|34630.5|34626.9|34614|34610.4|304
1695213000000|2023-09-20 12:30:00|34615.5|34611.9|34611.5|34607.9|34620.5|34616.9|34608.5|34604.9|347
1695213300000|2023-09-20 12:35:00|34612|34608.4|34604|34600.4|34613.5|34609.9|34602.5|34598.9|256
1695213600000|2023-09-20 12:40:00|34602.5|34598.9|34621.5|34617.9|34622.5|34618.9|34596.5|34592.9|298
1695213900000|2023-09-20 12:45:00|34622|34618.4|34632.5|34628.9|34632.5|34628.9|34613|34609.4|398
1695214200000|2023-09-20 12:50:00|34633|34629.4|34636.5|34632.9|34640|34636.4|34631.5|34627.9|335
1695214500000|2023-09-20 12:55:00|34637|34633.4|34632|34628.4|34639|34635.4|34630|34626.4|283
1695214800000|2023-09-20 13:00:00|34632.5|34628.9|34642.5|34638.9|34643|34639.4|34630.5|34626.9|286
1695215100000|2023-09-20 13:05:00|34643|34639.4|34648|34644.4|34648.5|34644.9|34639.5|34635.9|425
1695215400000|2023-09-20 13:10:00|34648.5|34644.9|34654.5|34650.9|34660|34656.4|34648|34644.4|604
1695215700000|2023-09-20 13:15:00|34655|34651.4|34651.5|34647.9|34658.5|34654.9|34646|34642.4|527
1695216000000|2023-09-20 13:20:00|34651|34647.4|34644.5|34640.9|34653|34649.4|34643|34639.4|384
1695216300000|2023-09-20 13:25:00|34644|34640.4|34620|34616.4|34651|34647.4|34620|34616.4|828
1695216600000|2023-09-20 13:30:00|34619.4|34617|34609.9|34607.5|34621.9|34619.5|34574.9|34572.5|6084
1695216900000|2023-09-20 13:35:00|34610.4|34608|34611.9|34609.5|34633.9|34631.5|34602.4|34600|3051
1695217200000|2023-09-20 13:40:00|34612.4|34610|34623.4|34621|34628.4|34626|34601.4|34599|2605
1695217500000|2023-09-20 13:45:00|34624.4|34622|34654.4|34652|34656.4|34654|34618.4|34616|2261
1695217800000|2023-09-20 13:50:00|34653.9|34651.5|34660.4|34658|34663.9|34661.5|34645.4|34643|1974
1695218100000|2023-09-20 13:55:00|34658.9|34656.5|34658|34655.6|34671.4|34669|34655|34652.6|1370
1695218400000|2023-09-20 14:00:00|34657.5|34655.1|34671|34668.6|34696.5|34694.1|34657.5|34655.1|2435
1695218700000|2023-09-20 14:05:00|34671.5|34669.1|34674|34671.6|34686.5|34684.1|34656|34653.6|1900
1695219000000|2023-09-20 14:10:00|34674.5|34672.1|34639|34636.6|34684|34681.6|34633|34630.6|2130
1695219300000|2023-09-20 14:15:00|34638|34635.6|34651.5|34649.1|34659|34656.6|34633|34630.6|1746
1695219600000|2023-09-20 14:20:00|34652.4|34650|34672.4|34670|34679.9|34677.5|34650.9|34648.5|1206
1695219900000|2023-09-20 14:25:00|34672.9|34670.5|34682.9|34680.5|34689.9|34687.5|34668.9|34666.5|1177
1695220200000|2023-09-20 14:30:00|34683.4|34681|34688.9|34686.5|34688.9|34686.5|34665.9|34663.5|1082
1695220500000|2023-09-20 14:35:00|34687.9|34685.5|34666.9|34664.5|34688.9|34686.5|34660.9|34658.5|980
1695220800000|2023-09-20 14:40:00|34665.9|34663.5|34673.9|34671.5|34674.9|34672.5|34655.4|34653|826
1695221100000|2023-09-20 14:45:00|34674.4|34672|34667.9|34665.5|34684.4|34682|34667.9|34665.5|570
1695221400000|2023-09-20 14:50:00|34668.4|34666|34675.9|34673.5|34681.4|34679|34663.9|34661.5|591
1695221700000|2023-09-20 14:55:00|34676.9|34674.5|34681.9|34679.5|34694.4|34692|34676.9|34674.5|972
1695222000000|2023-09-20 15:00:00|34682.4|34680|34684.4|34682|34693.9|34691.5|34677.9|34675.5|888
1695222300000|2023-09-20 15:05:00|34684.9|34682.5|34711.9|34709.5|34714.9|34712.5|34680.9|34678.5|1770
1695222600000|2023-09-20 15:10:00|34712.9|34710.5|34724.9|34722.5|34732.9|34730.5|34706.9|34704.5|1671
1695222900000|2023-09-20 15:15:00|34724.4|34722|34717.4|34715|34726.9|34724.5|34709.4|34707|973
1695223200000|2023-09-20 15:20:00|34717.9|34715.5|34708.9|34706.5|34717.9|34715.5|34700.4|34698|1043
1695223500000|2023-09-20 15:25:00|34709.4|34707|34688.9|34686.5|34709.9|34707.5|34687.4|34685|890
1695223800000|2023-09-20 15:30:00|34688.4|34686|34698.4|34696|34708.9|34706.5|34684.9|34682.5|1219
1695224100000|2023-09-20 15:35:00|34699.9|34697.5|34685.9|34683.5|34715.9|34713.5|34684.9|34682.5|998
1695224400000|2023-09-20 15:40:00|34685.5|34683.1|34698.5|34696.1|34708|34705.6|34684.5|34682.1|822
1695224700000|2023-09-20 15:45:00|34698|34695.6|34709.5|34707.1|34713.5|34711.1|34696.5|34694.1|727
1695225000000|2023-09-20 15:50:00|34710|34707.6|34717|34714.6|34719.5|34717.1|34704.5|34702.1|755
1695225300000|2023-09-20 15:55:00|34717.5|34715.1|34730|34727.6|34730.5|34728.1|34714.5|34712.1|747
1695225600000|2023-09-20 16:00:00|34730.5|34728.1|34721.5|34719.1|34731.5|34729.1|34715.5|34713.1|639
1695225900000|2023-09-20 16:05:00|34721|34718.6|34721|34718.6|34727.5|34725.1|34714.5|34712.1|549
1695226200000|2023-09-20 16:10:00|34721.5|34719.1|34726.5|34724.1|34734|34731.6|34718.5|34716.1|722
1695226500000|2023-09-20 16:15:00|34725.5|34723.1|34714.5|34712.1|34729.5|34727.1|34713.5|34711.1|575
1695226800000|2023-09-20 16:20:00|34715.5|34713.1|34714|34711.6|34722.5|34720.1|34713.5|34711.1|552
1695227100000|2023-09-20 16:25:00|34714.5|34712.1|34733.5|34731.1|34738.5|34736.1|34709.5|34707.1|935
1695227400000|2023-09-20 16:30:00|34734.5|34732.1|34733|34730.6|34737.5|34735.1|34728.5|34726.1|523
1695227700000|2023-09-20 16:35:00|34733.5|34731.1|34734.5|34732.1|34737.5|34735.1|34726.5|34724.1|525
1695228000000|2023-09-20 16:40:00|34735.5|34733.1|34732.5|34730.1|34737.5|34735.1|34726.5|34724.1|434
1695228300000|2023-09-20 16:45:00|34733.5|34731.1|34733.5|34731.1|34743.5|34741.1|34726.5|34724.1|675
1695228600000|2023-09-20 16:50:00|34733|34730.6|34735.5|34733.1|34744.5|34742.1|34728.5|34726.1|648
1695228900000|2023-09-20 16:55:00|34734.5|34732.1|34751.5|34749.1|34754.5|34752.1|34734.5|34732.1|899
1695229200000|2023-09-20 17:00:00|34749.8|34747.4|34749.8|34747.4|34754.8|34752.4|34740.3|34737.9|950
1695229500000|2023-09-20 17:05:00|34748.8|34746.4|34769.8|34767.4|34779.8|34777.4|34747.8|34745.4|2573
1695229800000|2023-09-20 17:10:00|34770.8|34768.4|34755.8|34753.4|34772.3|34769.9|34754.8|34752.4|1856
1695230100000|2023-09-20 17:15:00|34754.8|34752.4|34754.8|34752.4|34758.3|34755.9|34745.8|34743.4|927
1695230400000|2023-09-20 17:20:00|34752.8|34750.4|34751.3|34748.9|34758.8|34756.4|34747.8|34745.4|533
1695230700000|2023-09-20 17:25:00|34750.8|34748.4|34740.8|34738.4|34754.8|34752.4|34738.8|34736.4|596
1695231000000|2023-09-20 17:30:00|34741.8|34739.4|34733.8|34731.4|34741.8|34739.4|34729.8|34727.4|812
1695231300000|2023-09-20 17:35:00|34733.3|34730.9|34712.3|34709.9|34733.8|34731.4|34712.3|34709.9|909
1695231600000|2023-09-20 17:40:00|34712.8|34710.4|34694.8|34692.4|34712.8|34710.4|34694.8|34692.4|1353
1695231900000|2023-09-20 17:45:00|34693.8|34691.4|34698.8|34696.4|34701.8|34699.4|34691.8|34689.4|598
1695232200000|2023-09-20 17:50:00|34699.3|34696.9|34721.8|34719.4|34723.8|34721.4|34694.3|34691.9|658
1695232500000|2023-09-20 17:55:00|34722.3|34719.9|34722.8|34720.4|34727.8|34725.4|34717.3|34714.9|681
1695232800000|2023-09-20 18:00:00|34723.3|34720.9|34618.3|34615.9|34724.3|34721.9|34580.8|34578.4|8561
1695233100000|2023-09-20 18:05:00|34617.8|34615.4|34615.3|34612.9|34657.3|34654.9|34578.3|34575.9|4204
1695233400000|2023-09-20 18:10:00|34614.8|34612.4|34643.4|34641|34666.9|34664.5|34593.3|34590.9|3159
1695233700000|2023-09-20 18:15:00|34641.9|34639.5|34662.9|34660.5|34678.4|34676|34633.9|34631.5|2495
1695234000000|2023-09-20 18:20:00|34664|34661.6|34683|34680.6|34686.5|34684.1|34644|34641.6|2157
1695234300000|2023-09-20 18:25:00|34684.5|34682.1|34673.5|34671.1|34690|34687.6|34671|34668.6|2152
1695234600000|2023-09-20 18:30:00|34674|34671.6|34694.5|34692.1|34752|34749.6|34652|34649.6|4370
1695234900000|2023-09-20 18:35:00|34695|34692.6|34718.5|34716.1|34747.5|34745.1|34688|34685.6|3555
1695235200000|2023-09-20 18:40:00|34719|34716.6|34708|34705.6|34730|34727.6|34676|34673.6|2820
1695235500000|2023-09-20 18:45:00|34708.5|34706.1|34653.5|34651.1|34716.5|34714.1|34646.5|34644.1|2841
1695235800000|2023-09-20 18:50:00|34653|34650.6|34638.5|34636.1|34670|34667.6|34602|34599.6|4085
1695236100000|2023-09-20 18:55:00|34637|34634.6|34632|34629.6|34676|34673.6|34621|34618.6|2598
1695236400000|2023-09-20 19:00:00|34633|34630.6|34639|34636.6|34660|34657.6|34614.5|34612.1|3037
1695236700000|2023-09-20 19:05:00|34638.5|34636.1|34609|34606.6|34652|34649.6|34597.5|34595.1|3033
1695237000000|2023-09-20 19:10:00|34607.5|34605.1|34564.5|34562.1|34621|34618.6|34557.5|34555.1|3227
1695237300000|2023-09-20 19:15:00|34564|34561.6|34553.5|34551.1|34582|34579.6|34540.5|34538.1|2988
1695237600000|2023-09-20 19:20:00|34553|34550.6|34588|34585.6|34590.5|34588.1|34550.5|34548.1|1915
1695237900000|2023-09-20 19:25:00|34588.5|34586.1|34599.5|34597.1|34607|34604.6|34577.5|34575.1|1804
1695238200000|2023-09-20 19:30:00|34602|34599.6|34493|34490.6|34604|34601.6|34488.5|34486.1|5056
1695238500000|2023-09-20 19:35:00|34490|34487.6|34481.5|34479.1|34512|34509.6|34471|34468.6|4031
1695238800000|2023-09-20 19:40:00|34482|34479.6|34476.4|34474|34497.9|34495.5|34471.4|34469|2590
1695239100000|2023-09-20 19:45:00|34475.9|34473.5|34482.9|34480.5|34488.4|34486|34454.9|34452.5|2663
1695239400000|2023-09-20 19:50:00|34474.4|34472|34482.4|34480|34507.4|34505|34470.4|34468|3036
1695239700000|2023-09-20 19:55:00|34481.9|34479.5|34442.9|34440.5|34490.4|34488|34430.9|34428.5|6410
1695240000000|2023-09-20 20:00:00|34441.9|34439.5|34441.6|34436.8|34456.6|34451.8|34426.6|34421.8|2513
1695240300000|2023-09-20 20:05:00|34442.1|34437.3|34435.1|34430.3|34444.6|34439.8|34431.6|34426.8|962
1695240600000|2023-09-20 20:10:00|34437.1|34432.3|34438.1|34433.3|34441.1|34436.3|34431.1|34426.3|831
1695240900000|2023-09-20 20:15:00|34437.1|34432.3|34448.1|34443.3|34448.1|34443.3|34430.6|34425.8|369
1695241200000|2023-09-20 20:20:00|34447.6|34442.8|34446.1|34441.3|34452.1|34447.3|34442.6|34437.8|245
1695241500000|2023-09-20 20:25:00|34446.6|34441.8|34449.6|34444.8|34450.1|34445.3|34443.6|34438.8|95
1695241800000|2023-09-20 20:30:00|34449.1|34444.3|34452.6|34447.8|34456.1|34451.3|34449.1|34444.3|163
1695242100000|2023-09-20 20:35:00|34452.1|34447.3|34449.1|34444.3|34455.1|34450.3|34447.6|34442.8|122
1695242400000|2023-09-20 20:40:00|34449.6|34444.8|34444.6|34439.8|34454.1|34449.3|34444.6|34439.8|116
1695242700000|2023-09-20 20:45:00|34446.6|34441.8|34432.6|34427.8|34451.1|34446.3|34431.1|34426.3|230
1695243000000|2023-09-20 20:50:00|34432.1|34427.3|34439.1|34434.3|34439.1|34434.3|34432.1|34427.3|86
1695243300000|2023-09-20 20:55:00|34438.6|34433.8|34441.2|34431.4|34441.2|34434.8|34429.1|34424.3|272
1695243600000|2023-09-20 21:00:00|34442.4|34432.6|34444.3|34434.5|34444.6|34434.8|34440.7|34430.9|0
1695243900000|2023-09-20 21:05:00|34443.2|34433.4|34442.5|34432.7|34446.9|34437.1|34440.1|34430.3|0
1695244200000|2023-09-20 21:10:00|34441.8|34432|34436.7|34426.9|34441.8|34432|34433.8|34424|0
1695244500000|2023-09-20 21:15:00|34436.8|34427|34439.9|34430.1|34441|34431.2|34433.9|34424.1|0
1695244800000|2023-09-20 21:20:00|34439.6|34429.8|34443.1|34433.3|34443.1|34433.3|34438.5|34428.7|0
1695245100000|2023-09-20 21:25:00|34443.7|34433.9|34443.5|34433.7|34443.7|34433.9|34442.8|34433|0
1695245400000|2023-09-20 21:30:00|34443.8|34434|34442|34432.2|34444.1|34434.3|34442|34432.2|0
1695245700000|2023-09-20 21:35:00|34439.9|34430.1|34441.8|34432|34442.8|34433|34439.8|34430|0
1695246000000|2023-09-20 21:40:00|34442.2|34432.4|34440.9|34431.1|34443.4|34433.6|34440.1|34430.3|0
1695246300000|2023-09-20 21:45:00|34441.5|34431.7|34442.6|34432.8|34442.6|34432.8|34441.5|34431.7|0
1695246600000|2023-09-20 21:50:00|34442.7|34432.9|34446.3|34436.5|34447.8|34438|34442.7|34432.9|0
1695246900000|2023-09-20 21:55:00|34446.6|34436.8|34445|34435.2|34447.6|34437.8|34441.8|34432|0
1695247200000|2023-09-20 22:00:00|34438.6|34433.8|34448.6|34443.8|34455.1|34450.3|34438.6|34433.8|184
1695247500000|2023-09-20 22:05:00|34448.1|34443.3|34438.1|34433.3|34448.1|34443.3|34438.1|34433.3|137
1695247800000|2023-09-20 22:10:00|34437.6|34432.8|34426.1|34421.3|34442.6|34437.8|34423.6|34418.8|305
1695248100000|2023-09-20 22:15:00|34426.6|34421.8|34423.6|34418.8|34429.1|34424.3|34422.6|34417.8|135
1695248400000|2023-09-20 22:20:00|34424.1|34419.3|34424.1|34419.3|34428.1|34423.3|34423.6|34418.8|78
1695248700000|2023-09-20 22:25:00|34423.6|34418.8|34417.6|34412.8|34424.6|34419.8|34414.6|34409.8|148
1695249000000|2023-09-20 22:30:00|34417.1|34412.3|34415.6|34410.8|34421.6|34416.8|34410.6|34405.8|212
1695249300000|2023-09-20 22:35:00|34415.1|34410.3|34414.6|34409.8|34417.1|34412.3|34410.1|34405.3|69
1695249600000|2023-09-20 22:40:00|34415.1|34410.3|34420.1|34415.3|34422.6|34417.8|34415.1|34410.3|48
1695249900000|2023-09-20 22:45:00|34421.1|34416.3|34422.6|34417.8|34426.1|34421.3|34420.1|34415.3|47
1695250200000|2023-09-20 22:50:00|34423.1|34418.3|34427.6|34422.8|34427.6|34422.8|34419.6|34414.8|31
1695250500000|2023-09-20 22:55:00|34428.1|34423.3|34426.1|34421.3|34428.1|34423.3|34424.6|34419.8|35
1695250800000|2023-09-20 23:00:00|34425.1|34420.3|34416.6|34411.8|34425.1|34420.3|34412.1|34407.3|85
1695251100000|2023-09-20 23:05:00|34416.1|34411.3|34415.6|34410.8|34419.6|34414.8|34414.1|34409.3|57
1695251400000|2023-09-20 23:10:00|34416.1|34411.3|34422.6|34417.8|34422.6|34417.8|34416.1|34411.3|40
1695251700000|2023-09-20 23:15:00|34422.1|34417.3|34425.6|34420.8|34426.1|34421.3|34421.6|34416.8|21
1695252000000|2023-09-20 23:20:00|34426.1|34421.3|34425.6|34420.8|34426.6|34421.8|34422.6|34417.8|41
1695252300000|2023-09-20 23:25:00|34426.1|34421.3|34431.6|34426.8|34432.1|34427.3|34425.6|34420.8|39
1695252600000|2023-09-20 23:30:00|34431.1|34426.3|34431.6|34426.8|34432.1|34427.3|34428.6|34423.8|92
1695252900000|2023-09-20 23:35:00|34432.1|34427.3|34431.6|34426.8|34432.1|34427.3|34414.6|34409.8|218
1695253200000|2023-09-20 23:40:00|34431.1|34426.3|34423.6|34418.8|34431.6|34426.8|34423.1|34418.3|65
1695253500000|2023-09-20 23:45:00|34424.1|34419.3|34421.6|34416.8|34434.6|34429.8|34421.6|34416.8|203
1695253800000|2023-09-20 23:50:00|34422.1|34417.3|34418.1|34413.3|34422.1|34417.3|34410.1|34405.3|184
1695254100000|2023-09-20 23:55:00|34418.6|34413.8|34419.1|34414.3|34422.6|34417.8|34417.1|34412.3|90
1695254400000|2023-09-21 00:00:00|34419.6|34414.8|34429.1|34424.3|34429.6|34424.8|34417.1|34412.3|240
1695254700000|2023-09-21 00:05:00|34428.6|34423.8|34419.6|34414.8|34432.6|34427.8|34418.1|34413.3|169
1695255000000|2023-09-21 00:10:00|34419.1|34414.3|34435.1|34430.3|34435.1|34430.3|34419.1|34414.3|157
1695255300000|2023-09-21 00:15:00|34435.6|34430.8|34436.6|34431.8|34441.6|34436.8|34433.1|34428.3|195
1695255600000|2023-09-21 00:20:00|34436.1|34431.3|34434.1|34429.3|34443.6|34438.8|34434.1|34429.3|210
1695255900000|2023-09-21 00:25:00|34434.6|34429.8|34429.6|34424.8|34435.1|34430.3|34427.1|34422.3|125
1695256200000|2023-09-21 00:30:00|34429.1|34424.3|34420.6|34415.8|34429.6|34424.8|34419.1|34414.3|210
1695256500000|2023-09-21 00:35:00|34420.1|34415.3|34414.1|34409.3|34421.6|34416.8|34411.6|34406.8|164
1695256800000|2023-09-21 00:40:00|34413.1|34408.3|34406.1|34401.3|34417.6|34412.8|34404.1|34399.3|508
1695257100000|2023-09-21 00:45:00|34405.1|34400.3|34403.1|34398.3|34409.6|34404.8|34399.6|34394.8|210
1695257400000|2023-09-21 00:50:00|34403.6|34398.8|34403.6|34398.8|34410.1|34405.3|34401.6|34396.8|133
1695257700000|2023-09-21 00:55:00|34403.1|34398.3|34401.1|34396.3|34404.6|34399.8|34399.6|34394.8|87
1695258000000|2023-09-21 01:00:00|34401.6|34396.8|34400.6|34395.8|34402.1|34397.3|34393.1|34388.3|113
1695258300000|2023-09-21 01:05:00|34400.1|34395.3|34399.6|34394.8|34402.1|34397.3|34395.1|34390.3|79
1695258600000|2023-09-21 01:10:00|34399.1|34394.3|34400.1|34395.3|34404.1|34399.3|34397.6|34392.8|62
1695258900000|2023-09-21 01:15:00|34399.1|34394.3|34401.6|34396.8|34403.6|34398.8|34395.6|34390.8|101
1695259200000|2023-09-21 01:20:00|34402.1|34397.3|34403.6|34398.8|34406.1|34401.3|34399.1|34394.3|126
1695259500000|2023-09-21 01:25:00|34403.1|34398.3|34401.1|34396.3|34405.1|34400.3|34398.6|34393.8|47
1695259800000|2023-09-21 01:30:00|34401.6|34396.8|34394.6|34389.8|34402.6|34397.8|34388.1|34383.3|170
1695260100000|2023-09-21 01:35:00|34395.1|34390.3|34388.1|34383.3|34395.1|34390.3|34384.1|34379.3|105
1695260400000|2023-09-21 01:40:00|34387.1|34382.3|34385.6|34380.8|34392.6|34387.8|34384.1|34379.3|145
1695260700000|2023-09-21 01:45:00|34385.1|34380.3|34395.1|34390.3|34399.1|34394.3|34384.1|34379.3|104
1695261000000|2023-09-21 01:50:00|34393.6|34388.8|34391.1|34386.3|34397.1|34392.3|34389.1|34384.3|96
1695261300000|2023-09-21 01:55:00|34390.6|34385.8|34384.1|34379.3|34393.1|34388.3|34382.1|34377.3|158
1695261600000|2023-09-21 02:00:00|34383.1|34378.3|34386.6|34381.8|34389.6|34384.8|34382.1|34377.3|115
1695261900000|2023-09-21 02:05:00|34386.1|34381.3|34388.6|34383.8|34392.1|34387.3|34385.6|34380.8|79
1695262200000|2023-09-21 02:10:00|34389.1|34384.3|34391.6|34386.8|34392.1|34387.3|34387.1|34382.3|71
1695262500000|2023-09-21 02:15:00|34391.1|34386.3|34387.6|34382.8|34392.1|34387.3|34387.1|34382.3|54
1695262800000|2023-09-21 02:20:00|34388.1|34383.3|34379.6|34374.8|34388.1|34383.3|34375.1|34370.3|206
1695263100000|2023-09-21 02:25:00|34379.1|34374.3|34372.1|34367.3|34382.6|34377.8|34370.6|34365.8|190
1695263400000|2023-09-21 02:30:00|34371.6|34366.8|34366.1|34361.3|34375.1|34370.3|34364.6|34359.8|210
1695263700000|2023-09-21 02:35:00|34365.6|34360.8|34357.1|34352.3|34369.1|34364.3|34355.1|34350.3|420
1695264000000|2023-09-21 02:40:00|34357.6|34352.8|34351.1|34346.3|34358.6|34353.8|34350.6|34345.8|211
1695264300000|2023-09-21 02:45:00|34350.6|34345.8|34357.6|34352.8|34359.1|34354.3|34350.1|34345.3|131
1695264600000|2023-09-21 02:50:00|34358.1|34353.3|34356.6|34351.8|34364.1|34359.3|34353.6|34348.8|143
1695264900000|2023-09-21 02:55:00|34356.1|34351.3|34359.6|34354.8|34361.1|34356.3|34356.1|34351.3|121
1695265200000|2023-09-21 03:00:00|34360.1|34355.3|34363.1|34358.3|34365.1|34360.3|34354.6|34349.8|157
1695265500000|2023-09-21 03:05:00|34363.6|34358.8|34369.6|34364.8|34371.6|34366.8|34361.1|34356.3|91
1695265800000|2023-09-21 03:10:00|34369.1|34364.3|34371.6|34366.8|34374.6|34369.8|34368.1|34363.3|78
1695266100000|2023-09-21 03:15:00|34372.1|34367.3|34374.1|34369.3|34376.1|34371.3|34371.1|34366.3|37
1695266400000|2023-09-21 03:20:00|34373.6|34368.8|34379.6|34374.8|34382.1|34377.3|34373.6|34368.8|68
1695266700000|2023-09-21 03:25:00|34379.1|34374.3|34378.1|34373.3|34382.1|34377.3|34376.6|34371.8|58
1695267000000|2023-09-21 03:30:00|34377.6|34372.8|34376.6|34371.8|34379.6|34374.8|34373.1|34368.3|51
1695267300000|2023-09-21 03:35:00|34376.1|34371.3|34379.6|34374.8|34384.1|34379.3|34374.1|34369.3|95
1695267600000|2023-09-21 03:40:00|34379.1|34374.3|34382.6|34377.8|34383.6|34378.8|34378.1|34373.3|35
1695267900000|2023-09-21 03:45:00|34383.1|34378.3|34382.6|34377.8|34384.1|34379.3|34381.6|34376.8|51
1695268200000|2023-09-21 03:50:00|34382.1|34377.3|34383.6|34378.8|34384.6|34379.8|34381.6|34376.8|33
1695268500000|2023-09-21 03:55:00|34383.1|34378.3|34384.6|34379.8|34386.6|34381.8|34381.6|34376.8|60
1695268800000|2023-09-21 04:00:00|34384.1|34379.3|34379.6|34374.8|34386.6|34381.8|34379.6|34374.8|40
1695269100000|2023-09-21 04:05:00|34380.1|34375.3|34380.1|34375.3|34384.1|34379.3|34379.6|34374.8|18
1695269400000|2023-09-21 04:10:00|34379.1|34374.3|34376.6|34371.8|34380.1|34375.3|34376.1|34371.3|50
1695269700000|2023-09-21 04:15:00|34376.1|34371.3|34378.1|34373.3|34379.6|34374.8|34374.1|34369.3|30
1695270000000|2023-09-21 04:20:00|34377.6|34372.8|34375.1|34370.3|34378.6|34373.8|34372.1|34367.3|95
1695270300000|2023-09-21 04:25:00|34375.6|34370.8|34379.6|34374.8|34381.1|34376.3|34375.1|34370.3|55
1695270600000|2023-09-21 04:30:00|34380.1|34375.3|34381.1|34376.3|34386.1|34381.3|34379.1|34374.3|68
1695270900000|2023-09-21 04:35:00|34381.6|34376.8|34384.1|34379.3|34385.1|34380.3|34381.1|34376.3|21
1695271200000|2023-09-21 04:40:00|34383.6|34378.8|34382.1|34377.3|34385.1|34380.3|34382.1|34377.3|36
1695271500000|2023-09-21 04:45:00|34382.6|34377.8|34377.1|34372.3|34384.1|34379.3|34375.6|34370.8|55
1695271800000|2023-09-21 04:50:00|34376.6|34371.8|34375.1|34370.3|34377.1|34372.3|34374.1|34369.3|21
1695272100000|2023-09-21 04:55:00|34374.1|34369.3|34377.6|34372.8|34378.6|34373.8|34369.6|34364.8|120
1695272400000|2023-09-21 05:00:00|34378.1|34373.3|34368.1|34363.3|34378.6|34373.8|34365.6|34360.8|146
1695272700000|2023-09-21 05:05:00|34367.6|34362.8|34368.6|34363.8|34368.6|34363.8|34362.1|34357.3|65
1695273000000|2023-09-21 05:10:00|34369.1|34364.3|34378.1|34373.3|34378.1|34373.3|34368.1|34363.3|91
1695273300000|2023-09-21 05:15:00|34377.6|34372.8|34370.6|34365.8|34377.6|34372.8|34369.1|34364.3|88
1695273600000|2023-09-21 05:20:00|34370.1|34365.3|34360.6|34355.8|34372.6|34367.8|34360.1|34355.3|67
1695273900000|2023-09-21 05:25:00|34361.1|34356.3|34353.6|34348.8|34362.1|34357.3|34352.1|34347.3|111
1695274200000|2023-09-21 05:30:00|34354.1|34349.3|34359.6|34354.8|34360.6|34355.8|34353.6|34348.8|105
1695274500000|2023-09-21 05:35:00|34360.1|34355.3|34372.1|34367.3|34374.6|34369.8|34360.1|34355.3|76
1695274800000|2023-09-21 05:40:00|34371.6|34366.8|34375.1|34370.3|34375.6|34370.8|34369.1|34364.3|107
1695275100000|2023-09-21 05:45:00|34375.6|34370.8|34381.6|34376.8|34382.1|34377.3|34375.1|34370.3|68
1695275400000|2023-09-21 05:50:00|34382.1|34377.3|34370.1|34365.3|34382.1|34377.3|34369.1|34364.3|87
1695275700000|2023-09-21 05:55:00|34371.1|34366.3|34370.6|34365.8|34371.1|34366.3|34366.1|34361.3|59
1695276000000|2023-09-21 06:00:00|34370|34366.4|34368|34364.4|34379.5|34375.9|34366.5|34362.9|362
1695276300000|2023-09-21 06:05:00|34367.5|34363.9|34363|34359.4|34370.5|34366.9|34359.5|34355.9|206
1695276600000|2023-09-21 06:10:00|34363.5|34359.9|34377|34373.4|34378|34374.4|34361|34357.4|232
1695276900000|2023-09-21 06:15:00|34377.5|34373.9|34371.5|34367.9|34379|34375.4|34371|34367.4|243
1695277200000|2023-09-21 06:20:00|34372|34368.4|34374|34370.4|34376.5|34372.9|34365|34361.4|84
1695277500000|2023-09-21 06:25:00|34374.5|34370.9|34378|34374.4|34379|34375.4|34371.5|34367.9|112
1695277800000|2023-09-21 06:30:00|34378.5|34374.9|34383.5|34379.9|34384.5|34380.9|34376|34372.4|121
1695278100000|2023-09-21 06:35:00|34383|34379.4|34389.5|34385.9|34394.5|34390.9|34381.5|34377.9|207
1695278400000|2023-09-21 06:40:00|34389|34385.4|34392.5|34388.9|34395.5|34391.9|34388.5|34384.9|250
1695278700000|2023-09-21 06:45:00|34393|34389.4|34396|34392.4|34396.5|34392.9|34390.5|34386.9|171
1695279000000|2023-09-21 06:50:00|34396.5|34392.9|34401|34397.4|34403.5|34399.9|34394.5|34390.9|211
1695279300000|2023-09-21 06:55:00|34400.5|34396.9|34396.5|34392.9|34405.5|34401.9|34395|34391.4|321
1695279600000|2023-09-21 07:00:00|34397|34393.4|34403|34399.4|34403.5|34399.9|34385|34381.4|542
1695279900000|2023-09-21 07:05:00|34402.5|34398.9|34396|34392.4|34403.5|34399.9|34390.5|34386.9|431
1695280200000|2023-09-21 07:10:00|34395.5|34391.9|34390|34386.4|34397|34393.4|34383.5|34379.9|293
1695280500000|2023-09-21 07:15:00|34389.5|34385.9|34385.5|34381.9|34398.5|34394.9|34380|34376.4|260
1695280800000|2023-09-21 07:20:00|34384|34380.4|34374|34370.4|34387|34383.4|34373.5|34369.9|196
1695281100000|2023-09-21 07:25:00|34373.5|34369.9|34364|34360.4|34375|34371.4|34360|34356.4|362
1695281400000|2023-09-21 07:30:00|34364.5|34360.9|34386|34382.4|34390|34386.4|34342.5|34338.9|1600
1695281700000|2023-09-21 07:35:00|34385.5|34381.9|34386.5|34382.9|34397|34393.4|34373|34369.4|377
1695282000000|2023-09-21 07:40:00|34387|34383.4|34377|34373.4|34390|34386.4|34370.5|34366.9|205
1695282300000|2023-09-21 07:45:00|34377.5|34373.9|34384|34380.4|34391|34387.4|34376|34372.4|112
1695282600000|2023-09-21 07:50:00|34384.5|34380.9|34394|34390.4|34400.5|34396.9|34382.5|34378.9|248
1695282900000|2023-09-21 07:55:00|34394.5|34390.9|34394.5|34390.9|34397|34393.4|34389|34385.4|72
1695283200000|2023-09-21 08:00:00|34395|34391.4|34383.5|34379.9|34407|34403.4|34383|34379.4|457
1695283500000|2023-09-21 08:05:00|34382.5|34378.9|34389.5|34385.9|34394|34390.4|34380.5|34376.9|219
1695283800000|2023-09-21 08:10:00|34390|34386.4|34373|34369.4|34393|34389.4|34373|34369.4|308
1695284100000|2023-09-21 08:15:00|34372.5|34368.9|34364|34360.4|34378|34374.4|34360.5|34356.9|332
1695284400000|2023-09-21 08:20:00|34363.5|34359.9|34374|34370.4|34374.5|34370.9|34361.5|34357.9|176
1695284700000|2023-09-21 08:25:00|34373.5|34369.9|34395|34391.4|34397.5|34393.9|34371|34367.4|267
1695285000000|2023-09-21 08:30:00|34394.5|34390.9|34365|34361.4|34395.5|34391.9|34362|34358.4|389
1695285300000|2023-09-21 08:35:00|34365.5|34361.9|34358|34354.4|34369.5|34365.9|34353.5|34349.9|334
1695285600000|2023-09-21 08:40:00|34357.5|34353.9|34360|34356.4|34362|34358.4|34351.5|34347.9|420
1695285900000|2023-09-21 08:45:00|34359.5|34355.9|34362|34358.4|34364|34360.4|34353|34349.4|277
1695286200000|2023-09-21 08:50:00|34361.5|34357.9|34344|34340.4|34364|34360.4|34340|34336.4|269
1695286500000|2023-09-21 08:55:00|34343.5|34339.9|34349|34345.4|34355|34351.4|34340|34336.4|171
1695286800000|2023-09-21 09:00:00|34349.5|34345.9|34362|34358.4|34364|34360.4|34345|34341.4|261
1695287100000|2023-09-21 09:05:00|34361.5|34357.9|34347|34343.4|34364.5|34360.9|34347|34343.4|105
1695287400000|2023-09-21 09:10:00|34346.5|34342.9|34351.5|34347.9|34353|34349.4|34341|34337.4|264
1695287700000|2023-09-21 09:15:00|34352|34348.4|34345|34341.4|34354|34350.4|34342.5|34338.9|175
1695288000000|2023-09-21 09:20:00|34344.5|34340.9|34352.5|34348.9|34354|34350.4|34340.5|34336.9|230
1695288300000|2023-09-21 09:25:00|34352|34348.4|34347.5|34343.9|34355|34351.4|34344|34340.4|222
1695288600000|2023-09-21 09:30:00|34347|34343.4|34345|34341.4|34353.5|34349.9|34335|34331.4|310
1695288900000|2023-09-21 09:35:00|34344.5|34340.9|34344|34340.4|34350|34346.4|34338|34334.4|336
1695289200000|2023-09-21 09:40:00|34344.5|34340.9|34338|34334.4|34347.5|34343.9|34337.5|34333.9|206
1695289500000|2023-09-21 09:45:00|34337.5|34333.9|34331|34327.4|34344|34340.4|34324.5|34320.9|323
1695289800000|2023-09-21 09:50:00|34330.5|34326.9|34329|34325.4|34333|34329.4|34325|34321.4|210
1695290100000|2023-09-21 09:55:00|34329.5|34325.9|34319.5|34315.9|34330|34326.4|34316.5|34312.9|296
1695290400000|2023-09-21 10:00:00|34320|34316.4|34309.5|34305.9|34321.5|34317.9|34308.5|34304.9|361
1695290700000|2023-09-21 10:05:00|34310|34306.4|34294.5|34290.9|34312|34308.4|34288.5|34284.9|612
1695291000000|2023-09-21 10:10:00|34295|34291.4|34299.5|34295.9|34300.5|34296.9|34288|34284.4|362
1695291300000|2023-09-21 10:15:00|34299|34295.4|34285|34281.4|34301.5|34297.9|34277.5|34273.9|680
1695291600000|2023-09-21 10:20:00|34284.5|34280.9|34277|34273.4|34289.5|34285.9|34274|34270.4|290
1695291900000|2023-09-21 10:25:00|34277.5|34273.9|34279|34275.4|34282|34278.4|34271.5|34267.9|472
1695292200000|2023-09-21 10:30:00|34278.5|34274.9|34280.5|34276.9|34284|34280.4|34272|34268.4|304
1695292500000|2023-09-21 10:35:00|34280|34276.4|34276|34272.4|34280|34276.4|34263.5|34259.9|401
1695292800000|2023-09-21 10:40:00|34275.5|34271.9|34273|34269.4|34277.5|34273.9|34268.5|34264.9|183
1695293100000|2023-09-21 10:45:00|34273.5|34269.9|34273|34269.4|34281.5|34277.9|34269.5|34265.9|220
1695293400000|2023-09-21 10:50:00|34273.5|34269.9|34282|34278.4|34284.5|34280.9|34268|34264.4|430
1695293700000|2023-09-21 10:55:00|34282.5|34278.9|34280|34276.4|34285|34281.4|34278.5|34274.9|277
1695294000000|2023-09-21 11:00:00|34280.5|34276.9|34277|34273.4|34292|34288.4|34273|34269.4|719
1695294300000|2023-09-21 11:05:00|34276.5|34272.9|34270.5|34266.9|34285.5|34281.9|34262|34258.4|621
1695294600000|2023-09-21 11:10:00|34270|34266.4|34260.5|34256.9|34279|34275.4|34255|34251.4|621
1695294900000|2023-09-21 11:15:00|34261|34257.4|34246|34242.4|34261|34257.4|34244|34240.4|705
1695295200000|2023-09-21 11:20:00|34246.5|34242.9|34241|34237.4|34252|34248.4|34241|34237.4|510
1695295500000|2023-09-21 11:25:00|34240.5|34236.9|34248|34244.4|34253|34249.4|34236.5|34232.9|510
1695295800000|2023-09-21 11:30:00|34247.5|34243.9|34249|34245.4|34251.5|34247.9|34236|34232.4|376
1695296100000|2023-09-21 11:35:00|34249.5|34245.9|34252|34248.4|34262|34258.4|34248.5|34244.9|642
1695296400000|2023-09-21 11:40:00|34252.5|34248.9|34266|34262.4|34267.5|34263.9|34249|34245.4|417
1695296700000|2023-09-21 11:45:00|34266.5|34262.9|34260.5|34256.9|34269.5|34265.9|34256.5|34252.9|621
1695297000000|2023-09-21 11:50:00|34261|34257.4|34248|34244.4|34263.5|34259.9|34242|34238.4|322
1695297300000|2023-09-21 11:55:00|34247.5|34243.9|34250.5|34246.9|34251|34247.4|34241|34237.4|434
1695297600000|2023-09-21 12:00:00|34251|34247.4|34255|34251.4|34260|34256.4|34243|34239.4|637
1695297900000|2023-09-21 12:05:00|34255.5|34251.9|34239|34235.4|34256.5|34252.9|34232|34228.4|742
1695298200000|2023-09-21 12:10:00|34238|34234.4|34236.5|34232.9|34245.5|34241.9|34230.5|34226.9|543
1695298500000|2023-09-21 12:15:00|34237|34233.4|34233|34229.4|34239.5|34235.9|34229|34225.4|404
1695298800000|2023-09-21 12:20:00|34232.5|34228.9|34225|34221.4|34237.5|34233.9|34219.5|34215.9|620
1695299100000|2023-09-21 12:25:00|34224.5|34220.9|34237|34233.4|34239|34235.4|34223|34219.4|505
1695299400000|2023-09-21 12:30:00|34236.5|34232.9|34215.5|34211.9|34236.5|34232.9|34195|34191.4|1812
1695299700000|2023-09-21 12:35:00|34214|34210.4|34218|34214.4|34233|34229.4|34213.5|34209.9|745
1695300000000|2023-09-21 12:40:00|34218.5|34214.9|34227.5|34223.9|34239|34235.4|34215.5|34211.9|788
1695300300000|2023-09-21 12:45:00|34229|34225.4|34229.5|34225.9|34239.5|34235.9|34210.5|34206.9|896
1695300600000|2023-09-21 12:50:00|34229|34225.4|34234|34230.4|34238|34234.4|34214.5|34210.9|551
1695300900000|2023-09-21 12:55:00|34234.5|34230.9|34265|34261.4|34266|34262.4|34232.5|34228.9|1376
1695301200000|2023-09-21 13:00:00|34265.5|34261.9|34273.5|34269.9|34288.5|34284.9|34265.5|34261.9|1605
1695301500000|2023-09-21 13:05:00|34274|34270.4|34270.5|34266.9|34280.5|34276.9|34265|34261.4|936
1695301800000|2023-09-21 13:10:00|34271|34267.4|34260|34256.4|34274|34270.4|34253.5|34249.9|704
1695302100000|2023-09-21 13:15:00|34259.5|34255.9|34268.5|34264.9|34270.5|34266.9|34254.5|34250.9|763
1695302400000|2023-09-21 13:20:00|34269.5|34265.9|34267.5|34263.9|34272.5|34268.9|34257.5|34253.9|595
1695302700000|2023-09-21 13:25:00|34268|34264.4|34314|34310.4|34320.5|34316.9|34268|34264.4|2036
1695303000000|2023-09-21 13:30:00|34314.5|34310.9|34219.4|34217|34327.9|34325.5|34213.4|34211|9691
1695303300000|2023-09-21 13:35:00|34218.9|34216.5|34186.4|34184|34238.9|34236.5|34182.4|34180|4907
1695303600000|2023-09-21 13:40:00|34186.9|34184.5|34198.7|34196.3|34203.7|34201.3|34163.9|34161.5|3235
1695303900000|2023-09-21 13:45:00|34198.2|34195.8|34273.7|34271.3|34289.8|34287.4|34197.2|34194.8|3703
1695304200000|2023-09-21 13:50:00|34275.7|34273.3|34300.6|34298.2|34311.6|34309.2|34270.1|34267.7|3685
1695304500000|2023-09-21 13:55:00|34300.1|34297.7|34247.6|34245.2|34301.1|34298.7|34246.1|34243.7|2474
1695304800000|2023-09-21 14:00:00|34248.6|34246.2|34246.6|34244.2|34289.1|34286.7|34243.6|34241.2|3161
1695305100000|2023-09-21 14:05:00|34246.1|34243.7|34296.6|34294.2|34296.6|34294.2|34240.1|34237.7|3525
1695305400000|2023-09-21 14:10:00|34296.1|34293.7|34328.1|34325.7|34328.1|34325.7|34291.1|34288.7|2801
1695305700000|2023-09-21 14:15:00|34327.1|34324.7|34375.1|34372.7|34378.1|34375.7|34319.1|34316.7|4564
1695306000000|2023-09-21 14:20:00|34374.6|34372.2|34349.6|34347.2|34382.6|34380.2|34344.6|34342.2|3677
1695306300000|2023-09-21 14:25:00|34350.1|34347.7|34317.7|34315.3|34355.1|34352.7|34312.7|34310.3|2492
1695306600000|2023-09-21 14:30:00|34318.2|34315.8|34315.7|34313.3|34323.2|34320.8|34301.7|34299.3|2527
1695306900000|2023-09-21 14:35:00|34317.2|34314.8|34349.7|34347.3|34354.7|34352.3|34313.7|34311.3|2011
1695307200000|2023-09-21 14:40:00|34351.2|34348.8|34322.7|34320.3|34355.7|34353.3|34322.7|34320.3|1734
1695307500000|2023-09-21 14:45:00|34324.7|34322.3|34297.7|34295.3|34329.2|34326.8|34291.7|34289.3|2003
1695307800000|2023-09-21 14:50:00|34298.2|34295.8|34271.2|34268.8|34299.2|34296.8|34270.2|34267.8|1920
1695308100000|2023-09-21 14:55:00|34270.7|34268.3|34263.7|34261.3|34278.7|34276.3|34255.7|34253.3|1792
1695308400000|2023-09-21 15:00:00|34264.2|34261.8|34275.2|34272.8|34277.7|34275.3|34257.7|34255.3|1636
1695308700000|2023-09-21 15:05:00|34275.7|34273.3|34268.7|34266.3|34294.7|34292.3|34262.7|34260.3|1743
1695309000000|2023-09-21 15:10:00|34269.2|34266.8|34248.7|34246.3|34278.7|34276.3|34240.7|34238.3|1407
1695309300000|2023-09-21 15:15:00|34249.2|34246.8|34250.7|34248.3|34251.7|34249.3|34227.7|34225.3|1740
1695309600000|2023-09-21 15:20:00|34250.2|34247.8|34254.7|34252.3|34274.7|34272.3|34244.2|34241.8|1303
1695309900000|2023-09-21 15:25:00|34255.2|34252.8|34248.7|34246.3|34260.7|34258.3|34247.7|34245.3|778
1695310200000|2023-09-21 15:30:00|34247.7|34245.3|34285.7|34283.3|34289.2|34286.8|34246.7|34244.3|1898
1695310500000|2023-09-21 15:35:00|34286.2|34283.8|34284.2|34281.8|34296.7|34294.3|34269.2|34266.8|1272
1695310800000|2023-09-21 15:40:00|34283.8|34281.4|34286.3|34283.9|34289.3|34286.9|34262.3|34259.9|1039
1695311100000|2023-09-21 15:45:00|34285.3|34282.9|34306.8|34304.4|34315.3|34312.9|34283.8|34281.4|1439
1695311400000|2023-09-21 15:50:00|34306.3|34303.9|34279.3|34276.9|34312.3|34309.9|34278.3|34275.9|1056
1695311700000|2023-09-21 15:55:00|34279.8|34277.4|34269.8|34267.4|34295.8|34293.4|34268.3|34265.9|1205
1695312000000|2023-09-21 16:00:00|34270.3|34267.9|34248.3|34245.9|34273.3|34270.9|34243.8|34241.4|1421
1695312300000|2023-09-21 16:05:00|34248.8|34246.4|34251.3|34248.9|34260.3|34257.9|34245.3|34242.9|909
1695312600000|2023-09-21 16:10:00|34251.8|34249.4|34243.3|34240.9|34254.3|34251.9|34231.8|34229.4|1425
1695312900000|2023-09-21 16:15:00|34243.8|34241.4|34243.8|34241.4|34250.3|34247.9|34230.8|34228.4|1007
1695313200000|2023-09-21 16:20:00|34243.3|34240.9|34238.3|34235.9|34250.3|34247.9|34233.3|34230.9|796
1695313500000|2023-09-21 16:25:00|34239.3|34236.9|34249.3|34246.9|34253.3|34250.9|34227.3|34224.9|1029
1695313800000|2023-09-21 16:30:00|34250.3|34247.9|34269.3|34266.9|34273.3|34270.9|34240.3|34237.9|1104
1695314100000|2023-09-21 16:35:00|34268.8|34266.4|34237.8|34235.4|34269.3|34266.9|34233.8|34231.4|817
1695314400000|2023-09-21 16:40:00|34237.3|34234.9|34243.3|34240.9|34256.3|34253.9|34233.3|34230.9|871
1695314700000|2023-09-21 16:45:00|34243.8|34241.4|34250.3|34247.9|34258.3|34255.9|34243.3|34240.9|653
1695315000000|2023-09-21 16:50:00|34249.8|34247.4|34238.3|34235.9|34256.3|34253.9|34235.3|34232.9|848
1695315300000|2023-09-21 16:55:00|34237.8|34235.4|34219.8|34217.4|34239.3|34236.9|34217.8|34215.4|1120
1695315600000|2023-09-21 17:00:00|34219.9|34217.5|34232.4|34230|34233.9|34231.5|34205.4|34203|1265
1695315900000|2023-09-21 17:05:00|34232.9|34230.5|34248.4|34246|34256.4|34254|34230.4|34228|1059
1695316200000|2023-09-21 17:10:00|34248.9|34246.5|34270.4|34268|34271.4|34269|34247.4|34245|1168
1695316500000|2023-09-21 17:15:00|34271.4|34269|34298.9|34296.5|34302.4|34300|34271.4|34269|2505
1695316800000|2023-09-21 17:20:00|34299.4|34297|34303.4|34301|34307.4|34305|34290.9|34288.5|1252
1695317100000|2023-09-21 17:25:00|34302.9|34300.5|34304.4|34302|34315.9|34313.5|34302.4|34300|956
1695317400000|2023-09-21 17:30:00|34303.9|34301.5|34298.9|34296.5|34319.4|34317|34297.4|34295|1304
1695317700000|2023-09-21 17:35:00|34299.4|34297|34299.4|34297|34314.4|34312|34297.4|34295|944
1695318000000|2023-09-21 17:40:00|34298.4|34296|34292.9|34290.5|34315.4|34313|34287.4|34285|1365
1695318300000|2023-09-21 17:45:00|34293.4|34291|34293.9|34291.5|34304.4|34302|34288.4|34286|859
1695318600000|2023-09-21 17:50:00|34294.4|34292|34291.4|34289|34302.4|34300|34282.4|34280|935
1695318900000|2023-09-21 17:55:00|34291.9|34289.5|34286.4|34284|34294.4|34292|34277.4|34275|741
1695319200000|2023-09-21 18:00:00|34287.4|34285|34270.4|34268|34290.9|34288.5|34268.4|34266|885
1695319500000|2023-09-21 18:05:00|34268.4|34266|34266.4|34264|34284.4|34282|34264.9|34262.5|1196
1695319800000|2023-09-21 18:10:00|34266.9|34264.5|34257.4|34255|34283.4|34281|34254.4|34252|1160
1695320100000|2023-09-21 18:15:00|34256.9|34254.5|34245.4|34243|34257.4|34255|34240.4|34238|1246
1695320400000|2023-09-21 18:20:00|34243.5|34241.1|34240.5|34238.1|34246|34243.6|34235.5|34233.1|835
1695320700000|2023-09-21 18:25:00|34241|34238.6|34212.5|34210.1|34242.5|34240.1|34211.5|34209.1|1470
1695321000000|2023-09-21 18:30:00|34211.5|34209.1|34209.5|34207.1|34219.5|34217.1|34199|34196.6|1554
1695321300000|2023-09-21 18:35:00|34209|34206.6|34233|34230.6|34246.5|34244.1|34204.5|34202.1|2028
1695321600000|2023-09-21 18:40:00|34232.5|34230.1|34233|34230.6|34242.5|34240.1|34227.5|34225.1|856
1695321900000|2023-09-21 18:45:00|34233.5|34231.1|34221.5|34219.1|34238|34235.6|34220|34217.6|837
1695322200000|2023-09-21 18:50:00|34222.5|34220.1|34228.5|34226.1|34228.5|34226.1|34214|34211.6|753
1695322500000|2023-09-21 18:55:00|34229|34226.6|34211.5|34209.1|34232.5|34230.1|34210|34207.6|901
1695322800000|2023-09-21 19:00:00|34210.5|34208.1|34220|34217.6|34227.5|34225.1|34201|34198.6|1495
1695323100000|2023-09-21 19:05:00|34220.5|34218.1|34217.5|34215.1|34228.5|34226.1|34207|34204.6|1208
1695323400000|2023-09-21 19:10:00|34219.5|34217.1|34195|34192.6|34226.5|34224.1|34188|34185.6|2096
1695323700000|2023-09-21 19:15:00|34195.5|34193.1|34174.5|34172.1|34195.5|34193.1|34169.5|34167.1|2459
1695324000000|2023-09-21 19:20:00|34175|34172.6|34165|34162.6|34187|34184.6|34158.5|34156.1|2733
1695324300000|2023-09-21 19:25:00|34164.5|34162.1|34120.5|34118.1|34170|34167.6|34116.5|34114.1|2880
1695324600000|2023-09-21 19:30:00|34120|34117.6|34096|34093.6|34123.5|34121.1|34085.5|34083.1|4509
1695324900000|2023-09-21 19:35:00|34096.5|34094.1|34110|34107.6|34129.5|34127.1|34094.5|34092.1|2888
1695325200000|2023-09-21 19:40:00|34109.5|34107.1|34112.5|34110.1|34122.5|34120.1|34086|34083.6|2976
1695325500000|2023-09-21 19:45:00|34110.5|34108.1|34096|34093.6|34122|34119.6|34093.5|34091.1|1645
1695325800000|2023-09-21 19:50:00|34096.5|34094.1|34099.5|34097.1|34101|34098.6|34074.5|34072.1|3800
1695326100000|2023-09-21 19:55:00|34098.5|34096.1|34067|34064.6|34107|34104.6|34053.5|34051.1|8156
1695326400000|2023-09-21 20:00:00|34068.2|34063.4|34039.7|34034.9|34086.2|34081.4|34032.7|34027.9|2803
1695326700000|2023-09-21 20:05:00|34040.2|34035.4|34050.2|34045.4|34059.7|34054.9|34038.2|34033.4|845
1695327000000|2023-09-21 20:10:00|34049.7|34044.9|34039.7|34034.9|34052.7|34047.9|34037.7|34032.9|774
1695327300000|2023-09-21 20:15:00|34040.2|34035.4|34038.2|34033.4|34050.2|34045.4|34035.2|34030.4|460
1695327600000|2023-09-21 20:20:00|34037.2|34032.4|34031.7|34026.9|34038.2|34033.4|34027.2|34022.4|213
1695327900000|2023-09-21 20:25:00|34032.2|34027.4|34032.2|34027.4|34034.2|34029.4|34028.7|34023.9|138
1695328200000|2023-09-21 20:30:00|34031.7|34026.9|34042.2|34037.4|34042.2|34037.4|34028.7|34023.9|233
1695328500000|2023-09-21 20:35:00|34042.7|34037.9|34055.2|34050.4|34055.7|34050.9|34039.7|34034.9|216
1695328800000|2023-09-21 20:40:00|34055.7|34050.9|34034.2|34029.4|34056.7|34051.9|34033.7|34028.9|194
1695329100000|2023-09-21 20:45:00|34033.7|34028.9|34037.7|34032.9|34040.7|34035.9|34033.7|34028.9|143
1695329400000|2023-09-21 20:50:00|34036.7|34031.9|34039.2|34034.4|34040.7|34035.9|34036.7|34031.9|93
1695329700000|2023-09-21 20:55:00|34039.7|34034.9|34050.2|34040.4|34051.2|34046.4|34038.7|34033.9|159
1695330000000|2023-09-21 21:00:00|34049.1|34039.3|34048.3|34038.5|34049.5|34039.7|34045.3|34035.5|0
1695330300000|2023-09-21 21:05:00|34046.5|34036.7|34049.2|34039.4|34049.9|34040.1|34044.3|34034.5|0
1695330600000|2023-09-21 21:10:00|34049.6|34039.8|34045.2|34035.4|34050.6|34040.8|34043.7|34033.9|0
1695330900000|2023-09-21 21:15:00|34043.7|34033.9|34043.2|34033.4|34045.3|34035.5|34037.7|34027.9|0
1695331200000|2023-09-21 21:20:00|34042.8|34033|34045.2|34035.4|34045.2|34035.4|34040.5|34030.7|0
1695331500000|2023-09-21 21:25:00|34045.1|34035.3|34047.5|34037.7|34048.1|34038.3|34045.1|34035.3|0
1695331800000|2023-09-21 21:30:00|34046.6|34036.8|34046.9|34037.1|34050.1|34040.3|34046.6|34036.8|0
1695332100000|2023-09-21 21:35:00|34048|34038.2|34041.7|34031.9|34048|34038.2|34041.4|34031.6|0
1695332400000|2023-09-21 21:40:00|34041.4|34031.6|34044.2|34034.4|34044.5|34034.7|34041.4|34031.6|0
1695332700000|2023-09-21 21:45:00|34044.3|34034.5|34047.9|34038.1|34049.2|34039.4|34043.2|34033.4|0
1695333000000|2023-09-21 21:50:00|34048.3|34038.5|34047.5|34037.7|34049.5|34039.7|34045|34035.2|0
1695333300000|2023-09-21 21:55:00|34048|34038.2|34052.5|34042.7|34052.5|34042.7|34047.8|34038|0
1695333600000|2023-09-21 22:00:00|34056.2|34051.4|34063.2|34058.4|34073.2|34068.4|34056.2|34051.4|292
1695333900000|2023-09-21 22:05:00|34062.7|34057.9|34063.2|34058.4|34064.2|34059.4|34057.7|34052.9|65
1695334200000|2023-09-21 22:10:00|34063.7|34058.9|34074.2|34069.4|34075.7|34070.9|34063.2|34058.4|227
1695334500000|2023-09-21 22:15:00|34074.7|34069.9|34078.2|34073.4|34079.2|34074.4|34073.2|34068.4|51
1695334800000|2023-09-21 22:20:00|34078.7|34073.9|34081.7|34076.9|34083.7|34078.9|34078.2|34073.4|76
1695335100000|2023-09-21 22:25:00|34081.2|34076.4|34078.2|34073.4|34081.2|34076.4|34073.2|34068.4|85
1695335400000|2023-09-21 22:30:00|34078.7|34073.9|34075.7|34070.9|34081.7|34076.9|34074.2|34069.4|54
1695335700000|2023-09-21 22:35:00|34074.7|34069.9|34076.2|34071.4|34076.7|34071.9|34073.7|34068.9|26
1695336000000|2023-09-21 22:40:00|34075.2|34070.4|34076.2|34071.4|34077.7|34072.9|34074.2|34069.4|21
1695336300000|2023-09-21 22:45:00|34076.7|34071.9|34071.7|34066.9|34076.7|34071.9|34070.7|34065.9|45
1695336600000|2023-09-21 22:50:00|34072.2|34067.4|34073.7|34068.9|34074.7|34069.9|34072.2|34067.4|30
1695336900000|2023-09-21 22:55:00|34074.2|34069.4|34073.7|34068.9|34076.7|34071.9|34073.2|34068.4|24
1695337200000|2023-09-21 23:00:00|34074.2|34069.4|34066.4|34061.6|34081.4|34076.6|34065.4|34060.6|112
1695337500000|2023-09-21 23:05:00|34066.9|34062.1|34065.9|34061.1|34073.9|34069.1|34064.9|34060.1|60
1695337800000|2023-09-21 23:10:00|34065.4|34060.6|34067.9|34063.1|34069.9|34065.1|34065.4|34060.6|23
1695338100000|2023-09-21 23:15:00|34068.4|34063.6|34068.9|34064.1|34071.4|34066.6|34065.9|34061.1|54
1695338400000|2023-09-21 23:20:00|34068.4|34063.6|34070.9|34066.1|34071.4|34066.6|34067.9|34063.1|27
1695338700000|2023-09-21 23:25:00|34070.4|34065.6|34068.9|34064.1|34070.4|34065.6|34065.9|34061.1|29
1695339000000|2023-09-21 23:30:00|34069.4|34064.6|34068.4|34063.6|34070.4|34065.6|34065.9|34061.1|31
1695339300000|2023-09-21 23:35:00|34067.4|34062.6|34074.9|34070.1|34074.9|34070.1|34067.4|34062.6|73
1695339600000|2023-09-21 23:40:00|34074.4|34069.6|34075.4|34070.6|34075.4|34070.6|34072.4|34067.6|62
1695339900000|2023-09-21 23:45:00|34076.4|34071.6|34072.4|34067.6|34077.4|34072.6|34070.9|34066.1|97
1695340200000|2023-09-21 23:50:00|34070.9|34066.1|34052.9|34048.1|34071.9|34067.1|34049.4|34044.6|224
1695340500000|2023-09-21 23:55:00|34053.4|34048.6|34057.9|34053.1|34058.4|34053.6|34051.4|34046.6|59
1695340800000|2023-09-22 00:00:00|34057.4|34052.6|34065.4|34060.6|34076.9|34072.1|34057.4|34052.6|197
1695341100000|2023-09-22 00:05:00|34065.9|34061.1|34066.9|34062.1|34071.4|34066.6|34058.4|34053.6|61
1695341400000|2023-09-22 00:10:00|34066.4|34061.6|34058.9|34054.1|34066.4|34061.6|34056.9|34052.1|48
1695341700000|2023-09-22 00:15:00|34059.4|34054.6|34052.9|34048.1|34059.4|34054.6|34046.4|34041.6|104
1695342000000|2023-09-22 00:20:00|34053.4|34048.6|34055.9|34051.1|34061.4|34056.6|34051.9|34047.1|65
1695342300000|2023-09-22 00:25:00|34056.4|34051.6|34042.9|34038.1|34056.9|34052.1|34042.4|34037.6|124
1695342600000|2023-09-22 00:30:00|34043.4|34038.6|34046.9|34042.1|34049.4|34044.6|34035.9|34031.1|160
1695342900000|2023-09-22 00:35:00|34046.4|34041.6|34049.9|34045.1|34051.4|34046.6|34037.9|34033.1|145
1695343200000|2023-09-22 00:40:00|34049.4|34044.6|34043.9|34039.1|34051.9|34047.1|34043.4|34038.6|65
1695343500000|2023-09-22 00:45:00|34044.4|34039.6|34050.9|34046.1|34051.9|34047.1|34042.9|34038.1|73
1695343800000|2023-09-22 00:50:00|34051.4|34046.6|34065.9|34061.1|34067.4|34062.6|34051.4|34046.6|110
1695344100000|2023-09-22 00:55:00|34065.4|34060.6|34071.4|34066.6|34071.9|34067.1|34063.9|34059.1|83
1695344400000|2023-09-22 01:00:00|34070.9|34066.1|34062.9|34058.1|34071.9|34067.1|34058.9|34054.1|94
1695344700000|2023-09-22 01:05:00|34062.4|34057.6|34065.9|34061.1|34067.4|34062.6|34053.9|34049.1|104
1695345000000|2023-09-22 01:10:00|34066.4|34061.6|34063.9|34059.1|34067.9|34063.1|34059.9|34055.1|70
1695345300000|2023-09-22 01:15:00|34064.4|34059.6|34075.9|34071.1|34078.4|34073.6|34061.9|34057.1|148
1695345600000|2023-09-22 01:20:00|34075.4|34070.6|34085.9|34081.1|34086.4|34081.6|34068.4|34063.6|121
1695345900000|2023-09-22 01:25:00|34085.4|34080.6|34085.9|34081.1|34088.4|34083.6|34077.9|34073.1|92
1695346200000|2023-09-22 01:30:00|34086.4|34081.6|34081.4|34076.6|34092.4|34087.6|34078.4|34073.6|89
1695346500000|2023-09-22 01:35:00|34081.9|34077.1|34081.9|34077.1|34084.9|34080.1|34076.9|34072.1|45
1695346800000|2023-09-22 01:40:00|34081.4|34076.6|34082.9|34078.1|34094.9|34090.1|34080.9|34076.1|135
1695347100000|2023-09-22 01:45:00|34083.4|34078.6|34090.4|34085.6|34092.4|34087.6|34082.9|34078.1|71
1695347400000|2023-09-22 01:50:00|34091.4|34086.6|34080.9|34076.1|34091.4|34086.6|34079.9|34075.1|89
1695347700000|2023-09-22 01:55:00|34081.4|34076.6|34082.9|34078.1|34085.9|34081.1|34078.4|34073.6|49
1695348000000|2023-09-22 02:00:00|34083.4|34078.6|34083.9|34079.1|34090.9|34086.1|34083.4|34078.6|108
1695348300000|2023-09-22 02:05:00|34083.4|34078.6|34089.9|34085.1|34091.9|34087.1|34082.4|34077.6|159
1695348600000|2023-09-22 02:10:00|34089.4|34084.6|34094.4|34089.6|34097.9|34093.1|34085.9|34081.1|141
1695348900000|2023-09-22 02:15:00|34093.9|34089.1|34095.4|34090.6|34099.4|34094.6|34093.9|34089.1|127
1695349200000|2023-09-22 02:20:00|34095.9|34091.1|34095.4|34090.6|34097.4|34092.6|34091.4|34086.6|41
1695349500000|2023-09-22 02:25:00|34095.9|34091.1|34096.9|34092.1|34100.4|34095.6|34093.9|34089.1|85
1695349800000|2023-09-22 02:30:00|34096.4|34091.6|34093.9|34089.1|34098.9|34094.1|34092.4|34087.6|69
1695350100000|2023-09-22 02:35:00|34094.4|34089.6|34095.4|34090.6|34096.9|34092.1|34090.9|34086.1|41
1695350400000|2023-09-22 02:40:00|34095.9|34091.1|34093.9|34089.1|34096.4|34091.6|34092.4|34087.6|31
1695350700000|2023-09-22 02:45:00|34094.4|34089.6|34096.9|34092.1|34098.4|34093.6|34092.4|34087.6|35
1695351000000|2023-09-22 02:50:00|34096.4|34091.6|34087.9|34083.1|34099.9|34095.1|34081.9|34077.1|573
1695351300000|2023-09-22 02:55:00|34088.4|34083.6|34092.4|34087.6|34095.9|34091.1|34082.9|34078.1|358
1695351600000|2023-09-22 03:00:00|34091.9|34087.1|34100.9|34096.1|34102.4|34097.6|34088.9|34084.1|269
1695351900000|2023-09-22 03:05:00|34101.4|34096.6|34100.9|34096.1|34103.4|34098.6|34098.4|34093.6|87
1695352200000|2023-09-22 03:10:00|34101.4|34096.6|34108.4|34103.6|34109.4|34104.6|34100.4|34095.6|99
1695352500000|2023-09-22 03:15:00|34107.9|34103.1|34112.9|34108.1|34114.4|34109.6|34105.9|34101.1|154
1695352800000|2023-09-22 03:20:00|34113.4|34108.6|34110.4|34105.6|34114.4|34109.6|34108.4|34103.6|49
1695353100000|2023-09-22 03:25:00|34110.9|34106.1|34112.9|34108.1|34113.4|34108.6|34107.4|34102.6|54
1695353400000|2023-09-22 03:30:00|34113.4|34108.6|34120.9|34116.1|34122.9|34118.1|34112.4|34107.6|153
1695353700000|2023-09-22 03:35:00|34121.4|34116.6|34130.9|34126.1|34132.4|34127.6|34117.9|34113.1|212
1695354000000|2023-09-22 03:40:00|34130.4|34125.6|34126.4|34121.6|34130.4|34125.6|34124.4|34119.6|86
1695354300000|2023-09-22 03:45:00|34125.9|34121.1|34126.9|34122.1|34126.9|34122.1|34120.9|34116.1|64
1695354600000|2023-09-22 03:50:00|34127.4|34122.6|34127.4|34122.6|34131.4|34126.6|34122.9|34118.1|92
1695354900000|2023-09-22 03:55:00|34127.9|34123.1|34129.4|34124.6|34136.4|34131.6|34126.9|34122.1|79
1695355200000|2023-09-22 04:00:00|34129.9|34125.1|34131.9|34127.1|34132.4|34127.6|34127.4|34122.6|39
1695355500000|2023-09-22 04:05:00|34131.4|34126.6|34141.4|34136.6|34141.4|34136.6|34131.4|34126.6|74
1695355800000|2023-09-22 04:10:00|34140.9|34136.1|34138.9|34134.1|34143.4|34138.6|34136.4|34131.6|62
1695356100000|2023-09-22 04:15:00|34138.4|34133.6|34133.9|34129.1|34138.9|34134.1|34133.9|34129.1|54
1695356400000|2023-09-22 04:20:00|34134.4|34129.6|34134.4|34129.6|34134.9|34130.1|34130.9|34126.1|49
1695356700000|2023-09-22 04:25:00|34133.9|34129.1|34133.4|34128.6|34136.4|34131.6|34132.4|34127.6|28
1695357000000|2023-09-22 04:30:00|34132.9|34128.1|34127.4|34122.6|34133.4|34128.6|34123.4|34118.6|112
1695357300000|2023-09-22 04:35:00|34126.9|34122.1|34127.4|34122.6|34129.4|34124.6|34126.4|34121.6|62
1695357600000|2023-09-22 04:40:00|34126.9|34122.1|34126.4|34121.6|34129.9|34125.1|34123.4|34118.6|72
1695357900000|2023-09-22 04:45:00|34125.9|34121.1|34125.9|34121.1|34130.4|34125.6|34124.4|34119.6|48
1695358200000|2023-09-22 04:50:00|34126.4|34121.6|34133.4|34128.6|34134.4|34129.6|34123.4|34118.6|77
1695358500000|2023-09-22 04:55:00|34132.9|34128.1|34132.4|34127.6|34134.4|34129.6|34129.9|34125.1|47
1695358800000|2023-09-22 05:00:00|34131.9|34127.1|34128.9|34124.1|34132.4|34127.6|34127.4|34122.6|61
1695359100000|2023-09-22 05:05:00|34129.4|34124.6|34130.4|34125.6|34134.4|34129.6|34126.4|34121.6|111
1695359400000|2023-09-22 05:10:00|34130.9|34126.1|34125.4|34120.6|34132.9|34128.1|34125.4|34120.6|100
1695359700000|2023-09-22 05:15:00|34126.4|34121.6|34124.4|34119.6|34129.4|34124.6|34123.4|34118.6|71
1695360000000|2023-09-22 05:20:00|34123.9|34119.1|34128.9|34124.1|34130.4|34125.6|34121.9|34117.1|49
1695360300000|2023-09-22 05:25:00|34128.4|34123.6|34125.4|34120.6|34130.4|34125.6|34122.9|34118.1|50
1695360600000|2023-09-22 05:30:00|34124.9|34120.1|34124.9|34120.1|34127.9|34123.1|34123.4|34118.6|53
1695360900000|2023-09-22 05:35:00|34125.4|34120.6|34126.9|34122.1|34129.4|34124.6|34123.9|34119.1|69
1695361200000|2023-09-22 05:40:00|34126.4|34121.6|34139.9|34135.1|34141.4|34136.6|34126.4|34121.6|108
1695361500000|2023-09-22 05:45:00|34139.4|34134.6|34138.9|34134.1|34143.4|34138.6|34137.9|34133.1|212
1695361800000|2023-09-22 05:50:00|34139.4|34134.6|34134.9|34130.1|34140.9|34136.1|34131.4|34126.6|81
1695362100000|2023-09-22 05:55:00|34135.4|34130.6|34132.9|34128.1|34137.4|34132.6|34131.9|34127.1|86
1695362400000|2023-09-22 06:00:00|34132.3|34128.7|34130.3|34126.7|34133.3|34129.7|34123.8|34120.2|200
1695362700000|2023-09-22 06:05:00|34129.8|34126.2|34140.3|34136.7|34143.8|34140.2|34129.3|34125.7|200
1695363000000|2023-09-22 06:10:00|34140.8|34137.2|34135.3|34131.7|34143.3|34139.7|34131.3|34127.7|130
1695363300000|2023-09-22 06:15:00|34135.8|34132.2|34137.8|34134.2|34141.8|34138.2|34129.3|34125.7|182
1695363600000|2023-09-22 06:20:00|34137.3|34133.7|34131.3|34127.7|34139.3|34135.7|34129.8|34126.2|209
1695363900000|2023-09-22 06:25:00|34131.8|34128.2|34140.3|34136.7|34141.8|34138.2|34126.8|34123.2|110
1695364200000|2023-09-22 06:30:00|34139.8|34136.2|34133.3|34129.7|34140.8|34137.2|34132.3|34128.7|135
1695364500000|2023-09-22 06:35:00|34132.8|34129.2|34123.3|34119.7|34137.3|34133.7|34123.3|34119.7|148
1695364800000|2023-09-22 06:40:00|34123.8|34120.2|34126.3|34122.7|34126.3|34122.7|34118.8|34115.2|99
1695365100000|2023-09-22 06:45:00|34125.8|34122.2|34120.8|34117.2|34128.3|34124.7|34119.8|34116.2|56
1695365400000|2023-09-22 06:50:00|34119.8|34116.2|34117.8|34114.2|34121.3|34117.7|34114.8|34111.2|125
1695365700000|2023-09-22 06:55:00|34118.3|34114.7|34111.8|34108.2|34126.8|34123.2|34111.8|34108.2|353
1695366000000|2023-09-22 07:00:00|34112.3|34108.7|34095.8|34092.2|34112.3|34108.7|34072.3|34068.7|1097
1695366300000|2023-09-22 07:05:00|34096.3|34092.7|34095.3|34091.7|34114.3|34110.7|34080.8|34077.2|598
1695366600000|2023-09-22 07:10:00|34094.8|34091.2|34115.3|34111.7|34117.3|34113.7|34088.3|34084.7|395
1695366900000|2023-09-22 07:15:00|34115.8|34112.2|34131.3|34127.7|34138.3|34134.7|34105.8|34102.2|644
1695367200000|2023-09-22 07:20:00|34131.8|34128.2|34104.3|34100.7|34135.3|34131.7|34100.3|34096.7|461
1695367500000|2023-09-22 07:25:00|34104.8|34101.2|34100.8|34097.2|34105.3|34101.7|34077.3|34073.7|435
1695367800000|2023-09-22 07:30:00|34101.3|34097.7|34099.3|34095.7|34126.8|34123.2|34096.8|34093.2|665
1695368100000|2023-09-22 07:35:00|34099.8|34096.2|34086.3|34082.7|34113.3|34109.7|34086.3|34082.7|198
1695368400000|2023-09-22 07:40:00|34086.8|34083.2|34100.8|34097.2|34106.8|34103.2|34085.3|34081.7|249
1695368700000|2023-09-22 07:45:00|34101.3|34097.7|34114.8|34111.2|34116.3|34112.7|34098.3|34094.7|314
1695369000000|2023-09-22 07:50:00|34114.3|34110.7|34083.8|34080.2|34119.3|34115.7|34083.8|34080.2|197
1695369300000|2023-09-22 07:55:00|34084.3|34080.7|34083.3|34079.7|34092.3|34088.7|34075.8|34072.2|248
1695369600000|2023-09-22 08:00:00|34080.8|34077.2|34056.8|34053.2|34082.3|34078.7|34050.8|34047.2|632
1695369900000|2023-09-22 08:05:00|34055.3|34051.7|34053.3|34049.7|34057.8|34054.2|34042.8|34039.2|392
1695370200000|2023-09-22 08:10:00|34052.8|34049.2|34063.3|34059.7|34073.3|34069.7|34042.8|34039.2|442
1695370500000|2023-09-22 08:15:00|34062.8|34059.2|34076.3|34072.7|34080.3|34076.7|34061.3|34057.7|279
1695370800000|2023-09-22 08:20:00|34075.8|34072.2|34064.3|34060.7|34078.3|34074.7|34059.3|34055.7|229
1695371100000|2023-09-22 08:25:00|34063.8|34060.2|34059.3|34055.7|34063.8|34060.2|34051.3|34047.7|172
1695371400000|2023-09-22 08:30:00|34059.8|34056.2|34074.3|34070.7|34079.3|34075.7|34051.8|34048.2|260
1695371700000|2023-09-22 08:35:00|34073.8|34070.2|34081.8|34078.2|34082.3|34078.7|34066.8|34063.2|172
1695372000000|2023-09-22 08:40:00|34082.3|34078.7|34084.3|34080.7|34090.3|34086.7|34080.3|34076.7|182
1695372300000|2023-09-22 08:45:00|34084.8|34081.2|34065.3|34061.7|34085.8|34082.2|34058.3|34054.7|230
1695372600000|2023-09-22 08:50:00|34064.8|34061.2|34075.3|34071.7|34080.3|34076.7|34064.8|34061.2|222
1695372900000|2023-09-22 08:55:00|34075.8|34072.2|34073.8|34070.2|34078.8|34075.2|34065.8|34062.2|91
1695373200000|2023-09-22 09:00:00|34073.3|34069.7|34060.8|34057.2|34078.3|34074.7|34060.8|34057.2|206
1695373500000|2023-09-22 09:05:00|34060.3|34056.7|34064.3|34060.7|34068.3|34064.7|34054.8|34051.2|253
1695373800000|2023-09-22 09:10:00|34063.3|34059.7|34074.3|34070.7|34074.3|34070.7|34057.3|34053.7|131
1695374100000|2023-09-22 09:15:00|34073.8|34070.2|34068.3|34064.7|34078.8|34075.2|34065.3|34061.7|157
1695374400000|2023-09-22 09:20:00|34067.8|34064.2|34068.3|34064.7|34070.3|34066.7|34060.8|34057.2|87
1695374700000|2023-09-22 09:25:00|34067.8|34064.2|34070.3|34066.7|34074.3|34070.7|34062.3|34058.7|128
1695375000000|2023-09-22 09:30:00|34070.8|34067.2|34085.8|34082.2|34085.8|34082.2|34068.3|34064.7|145
1695375300000|2023-09-22 09:35:00|34086.3|34082.7|34092.8|34089.2|34097.8|34094.2|34084.8|34081.2|258
1695375600000|2023-09-22 09:40:00|34093.3|34089.7|34094.3|34090.7|34101.3|34097.7|34091.3|34087.7|246
1695375900000|2023-09-22 09:45:00|34093.8|34090.2|34103.8|34100.2|34104.8|34101.2|34093.8|34090.2|200
1695376200000|2023-09-22 09:50:00|34104.3|34100.7|34102.3|34098.7|34108.8|34105.2|34097.8|34094.2|326
1695376500000|2023-09-22 09:55:00|34102.8|34099.2|34102.3|34098.7|34109.3|34105.7|34100.8|34097.2|204
1695376800000|2023-09-22 10:00:00|34103.8|34100.2|34095.3|34091.7|34106.3|34102.7|34094.3|34090.7|219
1695377100000|2023-09-22 10:05:00|34095.8|34092.2|34102.3|34098.7|34108.3|34104.7|34095.3|34091.7|445
1695377400000|2023-09-22 10:10:00|34101.8|34098.2|34098.3|34094.7|34104.8|34101.2|34097.3|34093.7|190
1695377700000|2023-09-22 10:15:00|34098.8|34095.2|34092.3|34088.7|34101.3|34097.7|34086.3|34082.7|212
1695378000000|2023-09-22 10:20:00|34092.8|34089.2|34083.8|34080.2|34092.8|34089.2|34081.3|34077.7|146
1695378300000|2023-09-22 10:25:00|34084.3|34080.7|34081.3|34077.7|34085.3|34081.7|34076.3|34072.7|234
1695378600000|2023-09-22 10:30:00|34080.8|34077.2|34079.3|34075.7|34083.3|34079.7|34073.8|34070.2|182
1695378900000|2023-09-22 10:35:00|34079.8|34076.2|34080.8|34077.2|34084.3|34080.7|34076.3|34072.7|138
1695379200000|2023-09-22 10:40:00|34080.3|34076.7|34098.3|34094.7|34100.8|34097.2|34078.3|34074.7|269
1695379500000|2023-09-22 10:45:00|34097.8|34094.2|34107.8|34104.2|34110.8|34107.2|34096.8|34093.2|158
1695379800000|2023-09-22 10:50:00|34108.3|34104.7|34102.3|34098.7|34116.8|34113.2|34102.3|34098.7|248
1695380100000|2023-09-22 10:55:00|34101.8|34098.2|34093.3|34089.7|34105.8|34102.2|34090.8|34087.2|239
1695380400000|2023-09-22 11:00:00|34092.8|34089.2|34085.8|34082.2|34098.3|34094.7|34083.8|34080.2|329
1695380700000|2023-09-22 11:05:00|34086.3|34082.7|34085.3|34081.7|34093.8|34090.2|34074.8|34071.2|261
1695381000000|2023-09-22 11:10:00|34085.8|34082.2|34084.3|34080.7|34088.3|34084.7|34074.3|34070.7|185
1695381300000|2023-09-22 11:15:00|34083.8|34080.2|34085.3|34081.7|34087.8|34084.2|34079.3|34075.7|102
1695381600000|2023-09-22 11:20:00|34084.8|34081.2|34099.3|34095.7|34099.3|34095.7|34084.8|34081.2|162
1695381900000|2023-09-22 11:25:00|34098.8|34095.2|34089.3|34085.7|34101.3|34097.7|34087.8|34084.2|181
1695382200000|2023-09-22 11:30:00|34088.8|34085.2|34086.3|34082.7|34095.8|34092.2|34086.3|34082.7|210
1695382500000|2023-09-22 11:35:00|34085.8|34082.2|34097.8|34094.2|34097.8|34094.2|34085.8|34082.2|144
1695382800000|2023-09-22 11:40:00|34097.3|34093.7|34090.3|34086.7|34098.3|34094.7|34088.8|34085.2|89
1695383100000|2023-09-22 11:45:00|34089.8|34086.2|34098.3|34094.7|34101.8|34098.2|34081.3|34077.7|260
1695383400000|2023-09-22 11:50:00|34098.8|34095.2|34100.8|34097.2|34103.3|34099.7|34095.8|34092.2|154
1695383700000|2023-09-22 11:55:00|34101.3|34097.7|34099.8|34096.2|34105.8|34102.2|34098.3|34094.7|208
1695384000000|2023-09-22 12:00:00|34100.3|34096.7|34126.3|34122.7|34129.3|34125.7|34099.3|34095.7|1326
1695384300000|2023-09-22 12:05:00|34126.8|34123.2|34122.8|34119.2|34131.8|34128.2|34115.3|34111.7|294
1695384600000|2023-09-22 12:10:00|34123.3|34119.7|34128.3|34124.7|34132.3|34128.7|34113.3|34109.7|666
1695384900000|2023-09-22 12:15:00|34127.8|34124.2|34118.3|34114.7|34131.3|34127.7|34116.8|34113.2|289
1695385200000|2023-09-22 12:20:00|34117.8|34114.2|34125.8|34122.2|34129.8|34126.2|34114.3|34110.7|615
1695385500000|2023-09-22 12:25:00|34126.3|34122.7|34127.3|34123.7|34135.8|34132.2|34124.3|34120.7|501
1695385800000|2023-09-22 12:30:00|34127.8|34124.2|34114.3|34110.7|34128.3|34124.7|34113.3|34109.7|419
1695386100000|2023-09-22 12:35:00|34113.8|34110.2|34115.3|34111.7|34118.3|34114.7|34112.8|34109.2|206
1695386400000|2023-09-22 12:40:00|34114.8|34111.2|34117.3|34113.7|34122.8|34119.2|34111.8|34108.2|308
1695386700000|2023-09-22 12:45:00|34117.8|34114.2|34102.8|34099.2|34119.8|34116.2|34102.8|34099.2|326
1695387000000|2023-09-22 12:50:00|34102.3|34098.7|34105.3|34101.7|34110.8|34107.2|34097.3|34093.7|426
1695387300000|2023-09-22 12:55:00|34105.8|34102.2|34105.3|34101.7|34107.3|34103.7|34096.3|34092.7|296
1695387600000|2023-09-22 13:00:00|34105.8|34102.2|34104.3|34100.7|34113.3|34109.7|34101.8|34098.2|357
1695387900000|2023-09-22 13:05:00|34103.8|34100.2|34106.3|34102.7|34112.3|34108.7|34100.3|34096.7|328
1695388200000|2023-09-22 13:10:00|34105.8|34102.2|34098.3|34094.7|34105.8|34102.2|34091.3|34087.7|352
1695388500000|2023-09-22 13:15:00|34099.3|34095.7|34087.3|34083.7|34099.8|34096.2|34083.8|34080.2|642
1695388800000|2023-09-22 13:20:00|34086.8|34083.2|34093.3|34089.7|34103.8|34100.2|34084.8|34081.2|810
1695389100000|2023-09-22 13:25:00|34092.8|34089.2|34073.3|34069.7|34097.8|34094.2|34060.3|34056.7|1512
1695389400000|2023-09-22 13:30:00|34072.7|34070.3|34037.7|34035.3|34107.2|34104.8|34024.2|34021.8|8259
1695389700000|2023-09-22 13:35:00|34038.2|34035.8|34069.2|34066.8|34094.7|34092.3|34032.2|34029.8|3878
1695390000000|2023-09-22 13:40:00|34068.2|34065.8|34047.2|34044.8|34073.2|34070.8|34040.2|34037.8|2899
1695390300000|2023-09-22 13:45:00|34047.7|34045.3|34059.3|34056.9|34066.7|34064.3|34036.7|34034.3|3347
1695390600000|2023-09-22 13:50:00|34059.8|34057.4|34016.5|34014.1|34064.8|34062.4|34003.3|34000.9|3244
1695390900000|2023-09-22 13:55:00|34018.5|34016.1|34077|34074.6|34078|34075.6|34012.5|34010.1|3313
1695391200000|2023-09-22 14:00:00|34078.5|34076.1|34107|34104.6|34112.5|34110.1|34061.5|34059.1|3139
1695391500000|2023-09-22 14:05:00|34107.5|34105.1|34132.5|34130.1|34148.5|34146.1|34107|34104.6|2973
1695391800000|2023-09-22 14:10:00|34133.5|34131.1|34089.9|34087.5|34137.5|34135.1|34089.9|34087.5|2331
1695392100000|2023-09-22 14:15:00|34090.4|34088|34091.6|34089.2|34094.1|34091.7|34069.1|34066.7|2473
1695392400000|2023-09-22 14:20:00|34091.3|34088.9|34127.8|34125.4|34136.3|34133.9|34075.3|34072.9|2303
1695392700000|2023-09-22 14:25:00|34128.3|34125.9|34110.3|34107.9|34130.3|34127.9|34089.3|34086.9|1658
1695393000000|2023-09-22 14:30:00|34110.8|34108.4|34131.3|34128.9|34139.3|34136.9|34110.8|34108.4|1773
1695393300000|2023-09-22 14:35:00|34132.3|34129.9|34107.3|34104.9|34133.3|34130.9|34103.3|34100.9|1578
1695393600000|2023-09-22 14:40:00|34108.3|34105.9|34109.3|34106.9|34110.8|34108.4|34085.3|34082.9|1702
1695393900000|2023-09-22 14:45:00|34110.3|34107.9|34108.8|34106.4|34122.3|34119.9|34104.3|34101.9|1461
1695394200000|2023-09-22 14:50:00|34109.3|34106.9|34120.3|34117.9|34125.8|34123.4|34102.8|34100.4|1598
1695394500000|2023-09-22 14:55:00|34121.3|34118.9|34135.3|34132.9|34150.8|34148.4|34120.3|34117.9|2276
1695394800000|2023-09-22 15:00:00|34136.3|34133.9|34098.3|34095.9|34140.3|34137.9|34095.3|34092.9|2045
1695395100000|2023-09-22 15:05:00|34099.3|34096.9|34089.8|34087.4|34107.3|34104.9|34085.8|34083.4|1450
1695395400000|2023-09-22 15:10:00|34090.3|34087.9|34081.3|34078.9|34093.3|34090.9|34072.8|34070.4|1479
1695395700000|2023-09-22 15:15:00|34081.8|34079.4|34093.3|34090.9|34107.3|34104.9|34081.3|34078.9|1219
1695396000000|2023-09-22 15:20:00|34093.8|34091.4|34115.3|34112.9|34115.3|34112.9|34092.3|34089.9|977
1695396300000|2023-09-22 15:25:00|34115.8|34113.4|34148.3|34145.9|34149.3|34146.9|34107.3|34104.9|1775
1695396600000|2023-09-22 15:30:00|34147.3|34144.9|34138.3|34135.9|34148.8|34146.4|34123.3|34120.9|1260
1695396900000|2023-09-22 15:35:00|34139.3|34136.9|34157.3|34154.9|34158.3|34155.9|34137.3|34134.9|1209
1695397200000|2023-09-22 15:40:00|34157.8|34155.4|34127.8|34125.4|34157.8|34155.4|34126.3|34123.9|1292
1695397500000|2023-09-22 15:45:00|34126.8|34124.4|34123.8|34121.4|34142.8|34140.4|34122.8|34120.4|835
1695397800000|2023-09-22 15:50:00|34124.3|34121.9|34111.8|34109.4|34135.8|34133.4|34105.3|34102.9|866
1695398100000|2023-09-22 15:55:00|34111.3|34108.9|34094.8|34092.4|34120.3|34117.9|34088.8|34086.4|1112
1695398400000|2023-09-22 16:00:00|34093.8|34091.4|34093.8|34091.4|34107.3|34104.9|34081.8|34079.4|1026
1695398700000|2023-09-22 16:05:00|34093.3|34090.9|34087.8|34085.4|34103.3|34100.9|34077.8|34075.4|754
1695399000000|2023-09-22 16:10:00|34087.3|34084.9|34102.3|34099.9|34105.3|34102.9|34080.8|34078.4|534
1695399300000|2023-09-22 16:15:00|34101.8|34099.4|34125.8|34123.4|34133.3|34130.9|34098.3|34095.9|1030
1695399600000|2023-09-22 16:20:00|34126.3|34123.9|34121.8|34119.4|34132.3|34129.9|34110.8|34108.4|699
1695399900000|2023-09-22 16:25:00|34120.8|34118.4|34113.8|34111.4|34122.3|34119.9|34103.8|34101.4|443
1695400200000|2023-09-22 16:30:00|34115.8|34113.4|34118.8|34116.4|34127.3|34124.9|34102.8|34100.4|863
1695400500000|2023-09-22 16:35:00|34118.3|34115.9|34140.3|34137.9|34141.8|34139.4|34118.3|34115.9|872
1695400800000|2023-09-22 16:40:00|34140.8|34138.4|34140.8|34138.4|34150.8|34148.4|34135.8|34133.4|694
1695401100000|2023-09-22 16:45:00|34140.3|34137.9|34133.3|34130.9|34143.3|34140.9|34124.8|34122.4|670
1695401400000|2023-09-22 16:50:00|34133.8|34131.4|34127.8|34125.4|34134.8|34132.4|34123.8|34121.4|490
1695401700000|2023-09-22 16:55:00|34128.3|34125.9|34118.8|34116.4|34142.8|34140.4|34117.8|34115.4|786
1695402000000|2023-09-22 17:00:00|34118|34115.6|34128|34125.6|34130|34127.6|34107.5|34105.1|764
1695402300000|2023-09-22 17:05:00|34128.5|34126.1|34112|34109.6|34136|34133.6|34110|34107.6|772
1695402600000|2023-09-22 17:10:00|34112.5|34110.1|34113|34110.6|34124|34121.6|34099|34096.6|847
1695402900000|2023-09-22 17:15:00|34114|34111.6|34099.5|34097.1|34115|34112.6|34091.5|34089.1|885
1695403200000|2023-09-22 17:20:00|34100|34097.6|34060|34057.6|34100.5|34098.1|34044|34041.6|1714
1695403500000|2023-09-22 17:25:00|34060.5|34058.1|34062|34059.6|34067|34064.6|34047.5|34045.1|1540
1695403800000|2023-09-22 17:30:00|34063|34060.6|34048|34045.6|34063|34060.6|34036.5|34034.1|1087
1695404100000|2023-09-22 17:35:00|34047|34044.6|34015.5|34013.1|34064|34061.6|33998|33995.6|2254
1695404400000|2023-09-22 17:40:00|34016|34013.6|34001.5|33999.1|34017|34014.6|33990|33987.6|1910
1695404700000|2023-09-22 17:45:00|34001|33998.6|34008.5|34006.1|34015|34012.6|33995|33992.6|1184
1695405000000|2023-09-22 17:50:00|34009|34006.6|34034|34031.6|34044.5|34042.1|34004|34001.6|1900
1695405300000|2023-09-22 17:55:00|34035|34032.6|34035|34032.6|34055|34052.6|34033|34030.6|956
1695405600000|2023-09-22 18:00:00|34035.5|34033.1|34042|34039.6|34053|34050.6|34032.5|34030.1|950
1695405900000|2023-09-22 18:05:00|34041.5|34039.1|34042|34039.6|34056|34053.6|34033|34030.6|851
1695406200000|2023-09-22 18:10:00|34042.5|34040.1|34004|34001.6|34043|34040.6|33999|33996.6|1371
1695406500000|2023-09-22 18:15:00|34004.5|34002.1|33992|33989.6|34014.5|34012.1|33983|33980.6|1567
1695406800000|2023-09-22 18:20:00|33991|33988.6|34016|34013.6|34020.5|34018.1|33991|33988.6|1184
1695407100000|2023-09-22 18:25:00|34017.5|34015.1|34011|34008.6|34038|34035.6|34009|34006.6|1313
1695407400000|2023-09-22 18:30:00|34010|34007.6|34021|34018.6|34027|34024.6|33993|33990.6|1127
1695407700000|2023-09-22 18:35:00|34021.5|34019.1|34000.5|33998.1|34031|34028.6|33997|33994.6|1272
1695408000000|2023-09-22 18:40:00|34001|33998.6|33982|33979.6|34011|34008.6|33982|33979.6|938
1695408300000|2023-09-22 18:45:00|33982.5|33980.1|34005|34002.6|34005|34002.6|33977|33974.6|837
1695408600000|2023-09-22 18:50:00|34003.5|34001.1|34009|34006.6|34014.5|34012.1|33999.5|33997.1|700
1695408900000|2023-09-22 18:55:00|34008.5|34006.1|34014.5|34012.1|34021|34018.6|33998|33995.6|890
1695409200000|2023-09-22 19:00:00|34012.5|34010.1|34061|34058.6|34079.5|34077.1|34006.5|34004.1|2565
1695409500000|2023-09-22 19:05:00|34061.5|34059.1|34128|34125.6|34129|34126.6|34054|34051.6|2906
1695409800000|2023-09-22 19:10:00|34129|34126.6|34126|34123.6|34135|34132.6|34117|34114.6|1974
1695410100000|2023-09-22 19:15:00|34125.5|34123.1|34119.5|34117.1|34138.5|34136.1|34111|34108.6|1615
1695410400000|2023-09-22 19:20:00|34119|34116.6|34133|34130.6|34153.5|34151.1|34101|34098.6|1674
1695410700000|2023-09-22 19:25:00|34132.5|34130.1|34112|34109.6|34137.5|34135.1|34111.5|34109.1|1088
1695411000000|2023-09-22 19:30:00|34112.5|34110.1|34065|34062.6|34122|34119.6|34064|34061.6|1942
1695411300000|2023-09-22 19:35:00|34062.5|34060.1|34061|34058.6|34072|34069.6|34051.5|34049.1|1461
1695411600000|2023-09-22 19:40:00|34060.7|34058.3|33996.7|33994.3|34064.7|34062.3|33994.7|33992.3|2622
1695411900000|2023-09-22 19:45:00|33994.7|33992.3|33979.2|33976.8|34022.2|34019.8|33958.7|33956.3|2900
1695412200000|2023-09-22 19:50:00|33976.7|33974.3|33961.2|33958.8|33987.2|33984.8|33945.7|33943.3|2286
1695412500000|2023-09-22 19:55:00|33960.7|33958.3|33967.7|33965.3|34001.2|33998.8|33957.7|33955.3|4331
1695412800000|2023-09-22 20:00:00|33968.9|33964.1|33979.4|33974.6|34002.4|33997.6|33967.9|33963.1|1554
1695413100000|2023-09-22 20:05:00|33978.9|33974.1|33989.9|33985.1|33993.9|33989.1|33974.9|33970.1|512
1695413400000|2023-09-22 20:10:00|33987.9|33983.1|33999.4|33994.6|34008.4|34003.6|33986.4|33981.6|661
1695413700000|2023-09-22 20:15:00|33998.9|33994.1|33992.4|33987.6|34000.4|33995.6|33990.9|33986.1|141
1695414000000|2023-09-22 20:20:00|33991.9|33987.1|33996.4|33991.6|34003.9|33999.1|33990.9|33986.1|93
1695414300000|2023-09-22 20:25:00|33995.9|33991.1|33996.9|33992.1|34000.4|33995.6|33993.4|33988.6|97
1695414600000|2023-09-22 20:30:00|33997.4|33992.6|33990.4|33985.6|34000.9|33996.1|33988.4|33983.6|247
1695414900000|2023-09-22 20:35:00|33989.9|33985.1|33992.4|33987.6|33998.4|33993.6|33989.4|33984.6|128
1695415200000|2023-09-22 20:40:00|33991.9|33987.1|33981.4|33976.6|33992.4|33987.6|33978.4|33973.6|132
1695415500000|2023-09-22 20:45:00|33981.9|33977.1|33979.4|33974.6|33989.4|33984.6|33975.4|33970.6|126
1695415800000|2023-09-22 20:50:00|33977.9|33973.1|33974.4|33969.6|33979.4|33974.6|33973.4|33968.6|82
1695416100000|2023-09-22 20:55:00|33974.9|33970.1|33985.1|33975.3|33988.4|33981.6|33972.4|33967.6|146
1695592800000|2023-09-24 22:00:00|34009.4|34004.6|34024.9|34020.1|34028.4|34023.6|34009.4|34004.6|185
1695593100000|2023-09-24 22:05:00|34024.4|34019.6|34028.9|34024.1|34031.9|34027.1|34020.9|34016.1|152
1695593400000|2023-09-24 22:10:00|34029.4|34024.6|34030.9|34026.1|34035.4|34030.6|34026.4|34021.6|119
1695593700000|2023-09-24 22:15:00|34030.4|34025.6|34033.4|34028.6|34033.9|34029.1|34028.4|34023.6|81
1695594000000|2023-09-24 22:20:00|34033.9|34029.1|34029.4|34024.6|34035.4|34030.6|34026.9|34022.1|136
1695594300000|2023-09-24 22:25:00|34029.9|34025.1|34033.4|34028.6|34033.4|34028.6|34029.4|34024.6|78
1695594600000|2023-09-24 22:30:00|34033.9|34029.1|34029.4|34024.6|34033.9|34029.1|34026.4|34021.6|60
1695594900000|2023-09-24 22:35:00|34028.9|34024.1|34026.4|34021.6|34029.4|34024.6|34024.9|34020.1|50
1695595200000|2023-09-24 22:40:00|34026.9|34022.1|34021.4|34016.6|34027.4|34022.6|34019.9|34015.1|36
1695595500000|2023-09-24 22:45:00|34021.9|34017.1|34022.4|34017.6|34025.4|34020.6|34020.4|34015.6|16
1695595800000|2023-09-24 22:50:00|34022.9|34018.1|34021.4|34016.6|34023.4|34018.6|34020.4|34015.6|13
1695596100000|2023-09-24 22:55:00|34021.9|34017.1|34019.9|34015.1|34022.9|34018.1|34019.4|34014.6|21
1695596400000|2023-09-24 23:00:00|34020.9|34016.1|34017.4|34012.6|34020.9|34016.1|34015.9|34011.1|76
1695596700000|2023-09-24 23:05:00|34016.9|34012.1|34017.4|34012.6|34021.4|34016.6|34016.4|34011.6|23
1695597000000|2023-09-24 23:10:00|34016.9|34012.1|34019.4|34014.6|34020.4|34015.6|34016.4|34011.6|18
1695597300000|2023-09-24 23:15:00|34019.9|34015.1|34018.4|34013.6|34021.4|34016.6|34016.4|34011.6|64
1695597600000|2023-09-24 23:20:00|34017.4|34012.6|34013.4|34008.6|34017.9|34013.1|34010.9|34006.1|50
1695597900000|2023-09-24 23:25:00|34012.4|34007.6|34016.4|34011.6|34019.9|34015.1|34011.4|34006.6|57
1695598200000|2023-09-24 23:30:00|34016.9|34012.1|34019.4|34014.6|34020.9|34016.1|34015.9|34011.1|31
1695598500000|2023-09-24 23:35:00|34019.9|34015.1|34020.4|34015.6|34021.9|34017.1|34017.9|34013.1|27
1695598800000|2023-09-24 23:40:00|34020.9|34016.1|34023.4|34018.6|34024.4|34019.6|34020.9|34016.1|27
1695599100000|2023-09-24 23:45:00|34023.9|34019.1|34021.4|34016.6|34024.9|34020.1|34017.9|34013.1|93
1695599400000|2023-09-24 23:50:00|34020.9|34016.1|34019.4|34014.6|34021.4|34016.6|34015.9|34011.1|45
1695599700000|2023-09-24 23:55:00|34018.4|34013.6|34018.4|34013.6|34020.9|34016.1|34015.9|34011.1|38
1695600000000|2023-09-25 00:00:00|34018.9|34014.1|33999.4|33994.6|34022.4|34017.6|33999.4|33994.6|245
1695600300000|2023-09-25 00:05:00|33999.9|33995.1|34005.4|34000.6|34008.9|34004.1|33997.9|33993.1|90
1695600600000|2023-09-25 00:10:00|34005.9|34001.1|33991.4|33986.6|34008.9|34004.1|33990.4|33985.6|86
1695600900000|2023-09-25 00:15:00|33991.9|33987.1|33979.4|33974.6|33992.4|33987.6|33977.4|33972.6|174
1695601200000|2023-09-25 00:20:00|33978.9|33974.1|33982.9|33978.1|33988.9|33984.1|33976.9|33972.1|54
1695601500000|2023-09-25 00:25:00|33983.4|33978.6|33993.4|33988.6|33995.4|33990.6|33981.9|33977.1|98
1695601800000|2023-09-25 00:30:00|33993.9|33989.1|33990.4|33985.6|33995.9|33991.1|33990.4|33985.6|46
1695602100000|2023-09-25 00:35:00|33989.9|33985.1|33993.4|33988.6|33994.4|33989.6|33988.4|33983.6|20
1695602400000|2023-09-25 00:40:00|33992.4|33987.6|33994.4|33989.6|33998.4|33993.6|33991.4|33986.6|31
1695602700000|2023-09-25 00:45:00|33994.9|33990.1|34004.9|34000.1|34004.9|34000.1|33993.4|33988.6|68
1695603000000|2023-09-25 00:50:00|34005.4|34000.6|34003.9|33999.1|34008.9|34004.1|34000.4|33995.6|62
1695603300000|2023-09-25 00:55:00|34003.4|33998.6|34006.4|34001.6|34010.4|34005.6|34003.4|33998.6|52
1695603600000|2023-09-25 01:00:00|34005.4|34000.6|34009.9|34005.1|34010.9|34006.1|34004.9|34000.1|104
1695603900000|2023-09-25 01:05:00|34010.4|34005.6|34010.4|34005.6|34012.4|34007.6|34008.4|34003.6|84
1695604200000|2023-09-25 01:10:00|34009.9|34005.1|34014.9|34010.1|34014.9|34010.1|34008.9|34004.1|61
1695604500000|2023-09-25 01:15:00|34016.9|34012.1|34021.4|34016.6|34022.4|34017.6|34014.4|34009.6|90
1695604800000|2023-09-25 01:20:00|34021.9|34017.1|34027.4|34022.6|34027.9|34023.1|34017.9|34013.1|75
1695605100000|2023-09-25 01:25:00|34026.9|34022.1|34020.4|34015.6|34028.9|34024.1|34016.9|34012.1|64
1695605400000|2023-09-25 01:30:00|34019.9|34015.1|34028.9|34024.1|34028.9|34024.1|34017.4|34012.6|44
1695605700000|2023-09-25 01:35:00|34029.4|34024.6|34031.4|34026.6|34041.4|34036.6|34027.9|34023.1|150
1695606000000|2023-09-25 01:40:00|34031.9|34027.1|34018.9|34014.1|34032.4|34027.6|34018.4|34013.6|57
1695606300000|2023-09-25 01:45:00|34018.4|34013.6|34024.4|34019.6|34029.9|34025.1|34017.4|34012.6|61
1695606600000|2023-09-25 01:50:00|34023.9|34019.1|34021.4|34016.6|34027.4|34022.6|34021.4|34016.6|48
1695606900000|2023-09-25 01:55:00|34021.9|34017.1|34020.4|34015.6|34022.9|34018.1|34017.4|34012.6|75
1695607200000|2023-09-25 02:00:00|34019.9|34015.1|34018.4|34013.6|34029.9|34025.1|34017.4|34012.6|54
1695607500000|2023-09-25 02:05:00|34017.9|34013.1|34022.4|34017.6|34024.4|34019.6|34016.9|34012.1|30
1695607800000|2023-09-25 02:10:00|34021.9|34017.1|34028.4|34023.6|34030.9|34026.1|34018.4|34013.6|56
1695608100000|2023-09-25 02:15:00|34028.9|34024.1|34032.4|34027.6|34033.9|34029.1|34025.4|34020.6|35
1695608400000|2023-09-25 02:20:00|34032.9|34028.1|34030.4|34025.6|34035.4|34030.6|34028.4|34023.6|49
1695608700000|2023-09-25 02:25:00|34030.9|34026.1|34033.4|34028.6|34037.4|34032.6|34027.4|34022.6|49
1695609000000|2023-09-25 02:30:00|34033.9|34029.1|34039.4|34034.6|34039.4|34034.6|34032.4|34027.6|34
1695609300000|2023-09-25 02:35:00|34039.9|34035.1|34046.9|34042.1|34047.9|34043.1|34037.4|34032.6|127
1695609600000|2023-09-25 02:40:00|34047.4|34042.6|34046.4|34041.6|34048.4|34043.6|34041.9|34037.1|43
1695609900000|2023-09-25 02:45:00|34045.9|34041.1|34049.9|34045.1|34050.4|34045.6|34045.9|34041.1|50
1695610200000|2023-09-25 02:50:00|34050.4|34045.6|34046.4|34041.6|34052.4|34047.6|34044.4|34039.6|50
1695610500000|2023-09-25 02:55:00|34045.9|34041.1|34047.9|34043.1|34048.9|34044.1|34045.4|34040.6|14
1695610800000|2023-09-25 03:00:00|34048.4|34043.6|34048.4|34043.6|34050.9|34046.1|34046.4|34041.6|29
1695611100000|2023-09-25 03:05:00|34047.9|34043.1|34053.9|34049.1|34056.9|34052.1|34047.4|34042.6|80
1695611400000|2023-09-25 03:10:00|34054.4|34049.6|34054.4|34049.6|34056.9|34052.1|34049.4|34044.6|33
1695611700000|2023-09-25 03:15:00|34053.9|34049.1|34052.9|34048.1|34053.9|34049.1|34049.9|34045.1|24
1695612000000|2023-09-25 03:20:00|34053.4|34048.6|34055.4|34050.6|34055.9|34051.1|34051.9|34047.1|44
1695612300000|2023-09-25 03:25:00|34054.9|34050.1|34060.4|34055.6|34061.4|34056.6|34054.9|34050.1|97
1695612600000|2023-09-25 03:30:00|34059.9|34055.1|34049.9|34045.1|34059.9|34055.1|34048.9|34044.1|72
1695612900000|2023-09-25 03:35:00|34050.4|34045.6|34049.4|34044.6|34052.4|34047.6|34047.4|34042.6|76
1695613200000|2023-09-25 03:40:00|34049.9|34045.1|34050.9|34046.1|34051.9|34047.1|34047.9|34043.1|23
1695613500000|2023-09-25 03:45:00|34051.4|34046.6|34049.9|34045.1|34053.4|34048.6|34048.4|34043.6|37
1695613800000|2023-09-25 03:50:00|34050.4|34045.6|34052.9|34048.1|34053.4|34048.6|34050.4|34045.6|24
1695614100000|2023-09-25 03:55:00|34052.4|34047.6|34051.9|34047.1|34054.9|34050.1|34050.9|34046.1|20
1695614400000|2023-09-25 04:00:00|34051.4|34046.6|34049.9|34045.1|34053.4|34048.6|34049.4|34044.6|22
1695614700000|2023-09-25 04:05:00|34049.4|34044.6|34052.4|34047.6|34052.4|34047.6|34048.9|34044.1|44
1695615000000|2023-09-25 04:10:00|34051.9|34047.1|34052.4|34047.6|34052.4|34047.6|34048.9|34044.1|14
1695615300000|2023-09-25 04:15:00|34051.9|34047.1|34056.9|34052.1|34056.9|34052.1|34051.4|34046.6|35
1695615600000|2023-09-25 04:20:00|34056.4|34051.6|34055.9|34051.1|34058.4|34053.6|34055.9|34051.1|33
1695615900000|2023-09-25 04:25:00|34055.4|34050.6|34058.4|34053.6|34059.4|34054.6|34054.4|34049.6|22
1695616200000|2023-09-25 04:30:00|34057.9|34053.1|34053.4|34048.6|34058.9|34054.1|34052.9|34048.1|83
1695616500000|2023-09-25 04:35:00|34052.9|34048.1|34051.4|34046.6|34052.9|34048.1|34039.9|34035.1|102
1695616800000|2023-09-25 04:40:00|34051.9|34047.1|34045.4|34040.6|34051.9|34047.1|34044.9|34040.1|29
1695617100000|2023-09-25 04:45:00|34045.9|34041.1|34046.4|34041.6|34049.9|34045.1|34045.4|34040.6|30
1695617400000|2023-09-25 04:50:00|34046.9|34042.1|34049.4|34044.6|34051.9|34047.1|34046.4|34041.6|45
1695617700000|2023-09-25 04:55:00|34048.9|34044.1|34049.9|34045.1|34050.9|34046.1|34047.9|34043.1|28
1695618000000|2023-09-25 05:00:00|34049.4|34044.6|34052.4|34047.6|34060.4|34055.6|34048.4|34043.6|92
1695618300000|2023-09-25 05:05:00|34052.9|34048.1|34050.4|34045.6|34053.4|34048.6|34045.9|34041.1|57
1695618600000|2023-09-25 05:10:00|34049.9|34045.1|34044.9|34040.1|34050.4|34045.6|34043.4|34038.6|24
1695618900000|2023-09-25 05:15:00|34045.9|34041.1|34049.4|34044.6|34049.9|34045.1|34043.9|34039.1|22
1695619200000|2023-09-25 05:20:00|34048.9|34044.1|34051.4|34046.6|34053.4|34048.6|34048.4|34043.6|19
1695619500000|2023-09-25 05:25:00|34051.9|34047.1|34051.4|34046.6|34052.4|34047.6|34047.4|34042.6|21
1695619800000|2023-09-25 05:30:00|34050.9|34046.1|34043.9|34039.1|34050.9|34046.1|34043.4|34038.6|47
1695620100000|2023-09-25 05:35:00|34043.4|34038.6|34046.4|34041.6|34048.9|34044.1|34042.9|34038.1|32
1695620400000|2023-09-25 05:40:00|34046.9|34042.1|34043.4|34038.6|34047.9|34043.1|34042.9|34038.1|26
1695620700000|2023-09-25 05:45:00|34042.9|34038.1|34041.9|34037.1|34045.9|34041.1|34034.9|34030.1|111
1695621000000|2023-09-25 05:50:00|34042.4|34037.6|34038.4|34033.6|34042.4|34037.6|34033.9|34029.1|51
1695621300000|2023-09-25 05:55:00|34037.9|34033.1|34036.9|34032.1|34038.9|34034.1|34035.4|34030.6|36
1695621600000|2023-09-25 06:00:00|34036.3|34032.7|34035.8|34032.2|34041.3|34037.7|34032.8|34029.2|123
1695621900000|2023-09-25 06:05:00|34035.3|34031.7|34050.3|34046.7|34050.3|34046.7|34031.8|34028.2|157
1695622200000|2023-09-25 06:10:00|34051.8|34048.2|34051.8|34048.2|34060.3|34056.7|34050.8|34047.2|201
1695622500000|2023-09-25 06:15:00|34051.3|34047.7|34046.3|34042.7|34053.3|34049.7|34044.3|34040.7|153
1695622800000|2023-09-25 06:20:00|34047.3|34043.7|34039.8|34036.2|34047.3|34043.7|34039.8|34036.2|141
1695623100000|2023-09-25 06:25:00|34040.3|34036.7|34041.8|34038.2|34042.3|34038.7|34038.3|34034.7|107
1695623400000|2023-09-25 06:30:00|34042.3|34038.7|34039.8|34036.2|34044.3|34040.7|34036.3|34032.7|95
1695623700000|2023-09-25 06:35:00|34040.3|34036.7|34036.3|34032.7|34043.8|34040.2|34035.8|34032.2|86
1695624000000|2023-09-25 06:40:00|34036.8|34033.2|34038.3|34034.7|34038.3|34034.7|34033.3|34029.7|67
1695624300000|2023-09-25 06:45:00|34037.8|34034.2|34047.3|34043.7|34047.3|34043.7|34036.8|34033.2|69
1695624600000|2023-09-25 06:50:00|34046.3|34042.7|34047.3|34043.7|34048.8|34045.2|34044.8|34041.2|51
1695624900000|2023-09-25 06:55:00|34047.8|34044.2|34042.8|34039.2|34054.8|34051.2|34042.3|34038.7|263
1695625200000|2023-09-25 07:00:00|34042.3|34038.7|34041.8|34038.2|34048.8|34045.2|34038.8|34035.2|271
1695625500000|2023-09-25 07:05:00|34042.3|34038.7|34048.8|34045.2|34058.3|34054.7|34038.8|34035.2|235
1695625800000|2023-09-25 07:10:00|34049.3|34045.7|34067.3|34063.7|34067.8|34064.2|34048.8|34045.2|303
1695626100000|2023-09-25 07:15:00|34067.8|34064.2|34074.3|34070.7|34076.8|34073.2|34065.8|34062.2|354
1695626400000|2023-09-25 07:20:00|34074.8|34071.2|34076.8|34073.2|34080.8|34077.2|34068.8|34065.2|273
1695626700000|2023-09-25 07:25:00|34077.3|34073.7|34092.3|34088.7|34093.8|34090.2|34073.8|34070.2|205
1695627000000|2023-09-25 07:30:00|34091.8|34088.2|34101.8|34098.2|34103.8|34100.2|34082.8|34079.2|300
1695627300000|2023-09-25 07:35:00|34101.3|34097.7|34085.3|34081.7|34102.3|34098.7|34083.8|34080.2|352
1695627600000|2023-09-25 07:40:00|34085.8|34082.2|34097.8|34094.2|34098.8|34095.2|34084.3|34080.7|217
1695627900000|2023-09-25 07:45:00|34097.3|34093.7|34084.3|34080.7|34099.3|34095.7|34082.8|34079.2|185
1695628200000|2023-09-25 07:50:00|34084.8|34081.2|34078.8|34075.2|34089.8|34086.2|34075.8|34072.2|160
1695628500000|2023-09-25 07:55:00|34079.3|34075.7|34088.8|34085.2|34092.8|34089.2|34078.8|34075.2|134
1695628800000|2023-09-25 08:00:00|34085.8|34082.2|34075.8|34072.2|34090.8|34087.2|34072.8|34069.2|419
1695629100000|2023-09-25 08:05:00|34075.3|34071.7|34068.8|34065.2|34081.3|34077.7|34063.8|34060.2|239
1695629400000|2023-09-25 08:10:00|34069.3|34065.7|34055.8|34052.2|34074.8|34071.2|34053.3|34049.7|246
1695629700000|2023-09-25 08:15:00|34055.3|34051.7|34039.3|34035.7|34056.3|34052.7|34035.8|34032.2|251
1695630000000|2023-09-25 08:20:00|34038.8|34035.2|34024.3|34020.7|34039.8|34036.2|34015.8|34012.2|441
1695630300000|2023-09-25 08:25:00|34024.8|34021.2|33999.8|33996.2|34024.8|34021.2|33995.8|33992.2|388
1695630600000|2023-09-25 08:30:00|33999.3|33995.7|33978.8|33975.2|33999.3|33995.7|33973.8|33970.2|456
1695630900000|2023-09-25 08:35:00|33978.3|33974.7|33938.8|33935.2|33981.8|33978.2|33937.8|33934.2|999
1695631200000|2023-09-25 08:40:00|33938.3|33934.7|33903.3|33899.7|33939.8|33936.2|33898.3|33894.7|836
1695631500000|2023-09-25 08:45:00|33902.8|33899.2|33924.8|33921.2|33927.8|33924.2|33893.8|33890.2|823
1695631800000|2023-09-25 08:50:00|33924.3|33920.7|33915.8|33912.2|33930.8|33927.2|33906.3|33902.7|460
1695632100000|2023-09-25 08:55:00|33915.3|33911.7|33923.8|33920.2|33927.8|33924.2|33911.8|33908.2|391
1695632400000|2023-09-25 09:00:00|33923.3|33919.7|33917.3|33913.7|33931.3|33927.7|33913.8|33910.2|487
1695632700000|2023-09-25 09:05:00|33916.8|33913.2|33938.8|33935.2|33944.3|33940.7|33915.8|33912.2|463
1695633000000|2023-09-25 09:10:00|33938.3|33934.7|33936.8|33933.2|33941.8|33938.2|33927.8|33924.2|159
1695633300000|2023-09-25 09:15:00|33937.3|33933.7|33946.8|33943.2|33947.3|33943.7|33932.8|33929.2|187
1695633600000|2023-09-25 09:20:00|33947.3|33943.7|33964.8|33961.2|33964.8|33961.2|33946.8|33943.2|369
1695633900000|2023-09-25 09:25:00|33964.3|33960.7|33972.3|33968.7|33975.8|33972.2|33963.8|33960.2|251
1695634200000|2023-09-25 09:30:00|33973.3|33969.7|33969.3|33965.7|33975.3|33971.7|33959.3|33955.7|351
1695634500000|2023-09-25 09:35:00|33968.8|33965.2|33956.3|33952.7|33968.8|33965.2|33954.3|33950.7|257
1695634800000|2023-09-25 09:40:00|33956.8|33953.2|33944.8|33941.2|33959.8|33956.2|33934.3|33930.7|351
1695635100000|2023-09-25 09:45:00|33945.3|33941.7|33949.3|33945.7|33952.3|33948.7|33935.3|33931.7|231
1695635400000|2023-09-25 09:50:00|33948.8|33945.2|33952.8|33949.2|33956.3|33952.7|33940.8|33937.2|265
1695635700000|2023-09-25 09:55:00|33952.3|33948.7|33972.8|33969.2|33974.8|33971.2|33952.3|33948.7|209
1695636000000|2023-09-25 10:00:00|33972.3|33968.7|33962.8|33959.2|33977.8|33974.2|33953.8|33950.2|232
1695636300000|2023-09-25 10:05:00|33962.3|33958.7|33968.8|33965.2|33971.8|33968.2|33959.3|33955.7|136
1695636600000|2023-09-25 10:10:00|33969.3|33965.7|33964.8|33961.2|33969.3|33965.7|33958.3|33954.7|202
1695636900000|2023-09-25 10:15:00|33965.3|33961.7|33973.8|33970.2|33979.8|33976.2|33965.3|33961.7|199
1695637200000|2023-09-25 10:20:00|33974.3|33970.7|33981.8|33978.2|33983.3|33979.7|33971.8|33968.2|185
1695637500000|2023-09-25 10:25:00|33981.3|33977.7|33980.3|33976.7|33984.3|33980.7|33970.8|33967.2|180
1695637800000|2023-09-25 10:30:00|33980.8|33977.2|33961.8|33958.2|33981.3|33977.7|33961.8|33958.2|151
1695638100000|2023-09-25 10:35:00|33962.3|33958.7|33952.3|33948.7|33968.3|33964.7|33950.8|33947.2|144
1695638400000|2023-09-25 10:40:00|33951.8|33948.2|33945.8|33942.2|33951.8|33948.2|33932.8|33929.2|156
1695638700000|2023-09-25 10:45:00|33946.3|33942.7|33956.8|33953.2|33970.3|33966.7|33943.8|33940.2|183
1695639000000|2023-09-25 10:50:00|33957.3|33953.7|33961.8|33958.2|33968.8|33965.2|33956.3|33952.7|158
1695639300000|2023-09-25 10:55:00|33962.3|33958.7|33956.8|33953.2|33965.8|33962.2|33946.8|33943.2|169
1695639600000|2023-09-25 11:00:00|33960.3|33956.7|33974.8|33971.2|33975.3|33971.7|33956.8|33953.2|188
1695639900000|2023-09-25 11:05:00|33974.3|33970.7|33976.8|33973.2|33979.3|33975.7|33968.8|33965.2|142
1695640200000|2023-09-25 11:10:00|33977.3|33973.7|33962.8|33959.2|33978.8|33975.2|33947.8|33944.2|236
1695640500000|2023-09-25 11:15:00|33963.3|33959.7|33949.8|33946.2|33971.3|33967.7|33944.8|33941.2|182
1695640800000|2023-09-25 11:20:00|33949.3|33945.7|33955.8|33952.2|33958.8|33955.2|33944.8|33941.2|174
1695641100000|2023-09-25 11:25:00|33955.3|33951.7|33955.8|33952.2|33967.8|33964.2|33952.8|33949.2|95
1695641400000|2023-09-25 11:30:00|33955.3|33951.7|33918.8|33915.2|33955.8|33952.2|33918.3|33914.7|584
1695641700000|2023-09-25 11:35:00|33918.3|33914.7|33932.8|33929.2|33940.3|33936.7|33914.3|33910.7|367
1695642000000|2023-09-25 11:40:00|33933.3|33929.7|33924.8|33921.2|33936.8|33933.2|33924.3|33920.7|231
1695642300000|2023-09-25 11:45:00|33925.3|33921.7|33898.8|33895.2|33929.8|33926.2|33898.3|33894.7|403
1695642600000|2023-09-25 11:50:00|33898.3|33894.7|33911.8|33908.2|33914.3|33910.7|33894.3|33890.7|347
1695642900000|2023-09-25 11:55:00|33911.3|33907.7|33904.8|33901.2|33913.8|33910.2|33897.3|33893.7|408
1695643200000|2023-09-25 12:00:00|33903.8|33900.2|33915.3|33911.7|33923.8|33920.2|33903.3|33899.7|578
1695643500000|2023-09-25 12:05:00|33914.8|33911.2|33920.8|33917.2|33921.8|33918.2|33908.3|33904.7|306
1695643800000|2023-09-25 12:10:00|33917.8|33914.2|33907.8|33904.2|33917.8|33914.2|33897.3|33893.7|448
1695644100000|2023-09-25 12:15:00|33908.3|33904.7|33902.3|33898.7|33916.8|33913.2|33902.3|33898.7|303
1695644400000|2023-09-25 12:20:00|33902.8|33899.2|33882.8|33879.2|33903.3|33899.7|33873.8|33870.2|761
1695644700000|2023-09-25 12:25:00|33882.3|33878.7|33900.8|33897.2|33901.3|33897.7|33876.3|33872.7|455
1695645000000|2023-09-25 12:30:00|33900.3|33896.7|33885.8|33882.2|33906.3|33902.7|33884.3|33880.7|463
1695645300000|2023-09-25 12:35:00|33886.3|33882.7|33904.8|33901.2|33918.8|33915.2|33886.3|33882.7|450
1695645600000|2023-09-25 12:40:00|33904.3|33900.7|33908.3|33904.7|33912.8|33909.2|33894.8|33891.2|366
1695645900000|2023-09-25 12:45:00|33908.8|33905.2|33906.8|33903.2|33913.8|33910.2|33901.3|33897.7|355
1695646200000|2023-09-25 12:50:00|33907.3|33903.7|33921.3|33917.7|33925.3|33921.7|33906.8|33903.2|562
1695646500000|2023-09-25 12:55:00|33920.8|33917.2|33893.3|33889.7|33922.8|33919.2|33887.8|33884.2|824
1695646800000|2023-09-25 13:00:00|33891.3|33887.7|33873.8|33870.2|33900.8|33897.2|33868.8|33865.2|922
1695647100000|2023-09-25 13:05:00|33873.3|33869.7|33850.8|33847.2|33885.3|33881.7|33842.3|33838.7|1163
1695647400000|2023-09-25 13:10:00|33850.3|33846.7|33859.8|33856.2|33861.3|33857.7|33833.8|33830.2|824
1695647700000|2023-09-25 13:15:00|33858.8|33855.2|33886.8|33883.2|33887.3|33883.7|33856.8|33853.2|1410
1695648000000|2023-09-25 13:20:00|33887.3|33883.7|33880.8|33877.2|33889.8|33886.2|33866.8|33863.2|720
1695648300000|2023-09-25 13:25:00|33881.3|33877.7|33885.8|33882.2|33885.8|33882.2|33865.3|33861.7|658
1695648600000|2023-09-25 13:30:00|33885.2|33882.8|33876.7|33874.3|33912.7|33910.3|33868.2|33865.8|6200
1695648900000|2023-09-25 13:35:00|33878.2|33875.8|33856.4|33854|33908.7|33906.3|33837.4|33835|4207
1695649200000|2023-09-25 13:40:00|33858.4|33856|33876.9|33874.5|33882.4|33880|33843.4|33841|2904
1695649500000|2023-09-25 13:45:00|33877.4|33875|33883.4|33881|33903.4|33901|33865.4|33863|2236
1695649800000|2023-09-25 13:50:00|33881.6|33879.2|33896.2|33893.8|33902.2|33899.8|33875.6|33873.2|2453
1695650100000|2023-09-25 13:55:00|33896.7|33894.3|33919.7|33917.3|33922.7|33920.3|33890.7|33888.3|3248
1695650400000|2023-09-25 14:00:00|33920.2|33917.8|33887.7|33885.3|33929.2|33926.8|33881.7|33879.3|3315
1695650700000|2023-09-25 14:05:00|33888.7|33886.3|33882.7|33880.3|33906.7|33904.3|33870.7|33868.3|2194
1695651000000|2023-09-25 14:10:00|33881.7|33879.3|33896.7|33894.3|33919.7|33917.3|33878.7|33876.3|1562
1695651300000|2023-09-25 14:15:00|33895.7|33893.3|33850.2|33847.8|33905.7|33903.3|33849.7|33847.3|1916
1695651600000|2023-09-25 14:20:00|33849.6|33847.2|33837.6|33835.2|33863.1|33860.7|33821.1|33818.7|2983
1695651900000|2023-09-25 14:25:00|33838.1|33835.7|33816.6|33814.2|33838.1|33835.7|33803.1|33800.7|2666
1695652200000|2023-09-25 14:30:00|33816.1|33813.7|33846.1|33843.7|33858.1|33855.7|33808.1|33805.7|2106
1695652500000|2023-09-25 14:35:00|33848.1|33845.7|33850.1|33847.7|33855.1|33852.7|33832.1|33829.7|1697
1695652800000|2023-09-25 14:40:00|33849.1|33846.7|33836.6|33834.2|33851.1|33848.7|33832.1|33829.7|1103
1695653100000|2023-09-25 14:45:00|33836.1|33833.7|33844.1|33841.7|33855.1|33852.7|33832.1|33829.7|1571
1695653400000|2023-09-25 14:50:00|33844.6|33842.2|33809.6|33807.2|33846.1|33843.7|33808.1|33805.7|1668
1695653700000|2023-09-25 14:55:00|33809.1|33806.7|33793.6|33791.2|33810.6|33808.2|33793.1|33790.7|2012
1695654000000|2023-09-25 15:00:00|33794.1|33791.7|33792.6|33790.2|33800.1|33797.7|33780.1|33777.7|2161
1695654300000|2023-09-25 15:05:00|33792.1|33789.7|33864.2|33861.8|33868.2|33865.8|33790.1|33787.7|2512
1695654600000|2023-09-25 15:10:00|33865.2|33862.8|33862.2|33859.8|33873.2|33870.8|33851.2|33848.8|1875
1695654900000|2023-09-25 15:15:00|33864.2|33861.8|33942.7|33940.3|33943.2|33940.8|33864.2|33861.8|4643
1695655200000|2023-09-25 15:20:00|33942.2|33939.8|33938.7|33936.3|33949.2|33946.8|33927.2|33924.8|2722
1695655500000|2023-09-25 15:25:00|33938.2|33935.8|33912.7|33910.3|33942.2|33939.8|33910.2|33907.8|2062
1695655800000|2023-09-25 15:30:00|33913.2|33910.8|33921.2|33918.8|33935.2|33932.8|33908.7|33906.3|2136
1695656100000|2023-09-25 15:35:00|33922.7|33920.3|33910.2|33907.8|33935.7|33933.3|33906.7|33904.3|1276
1695656400000|2023-09-25 15:40:00|33909.7|33907.3|33961.2|33958.8|33973.2|33970.8|33907.2|33904.8|2357
1695656700000|2023-09-25 15:45:00|33961.7|33959.3|33946.7|33944.3|33968.2|33965.8|33938.2|33935.8|1583
1695657000000|2023-09-25 15:50:00|33946.2|33943.8|33954.1|33951.7|33965.2|33962.8|33944.2|33941.8|1377
1695657300000|2023-09-25 15:55:00|33954.6|33952.2|33949.6|33947.2|33962.6|33960.2|33938.6|33936.2|1094
1695657600000|2023-09-25 16:00:00|33950.1|33947.7|33946.6|33944.2|33961.1|33958.7|33939.6|33937.2|1125
1695657900000|2023-09-25 16:05:00|33947.1|33944.7|33955.1|33952.7|33970.6|33968.2|33947.1|33944.7|992
1695658200000|2023-09-25 16:10:00|33953.6|33951.2|33962.6|33960.2|33972.1|33969.7|33951.1|33948.7|763
1695658500000|2023-09-25 16:15:00|33963.1|33960.7|33977.1|33974.7|33988.1|33985.7|33961.1|33958.7|1372
1695658800000|2023-09-25 16:20:00|33976.1|33973.7|33988.6|33986.2|33993.1|33990.7|33976.1|33973.7|962
1695659100000|2023-09-25 16:25:00|33988.1|33985.7|33982.1|33979.7|33991.1|33988.7|33976.1|33973.7|849
1695659400000|2023-09-25 16:30:00|33981.1|33978.7|33975.6|33973.2|33986.1|33983.7|33975.1|33972.7|629
1695659700000|2023-09-25 16:35:00|33975.1|33972.7|33964.6|33962.2|33979.6|33977.2|33961.1|33958.7|1017
1695660000000|2023-09-25 16:40:00|33965.1|33962.7|33963.1|33960.7|33978.6|33976.2|33962.1|33959.7|692
1695660300000|2023-09-25 16:45:00|33963.6|33961.2|33949.1|33946.7|33966.6|33964.2|33948.1|33945.7|935
1695660600000|2023-09-25 16:50:00|33949.6|33947.2|33946.1|33943.7|33951.6|33949.2|33915.1|33912.7|1759
1695660900000|2023-09-25 16:55:00|33945.6|33943.2|33942.6|33940.2|33945.6|33943.2|33928.1|33925.7|849
1695661200000|2023-09-25 17:00:00|33942.3|33939.9|33925.8|33923.4|33942.8|33940.4|33920.8|33918.4|568
1695661500000|2023-09-25 17:05:00|33925.3|33922.9|33964.3|33961.9|33971.8|33969.4|33922.8|33920.4|1054
1695661800000|2023-09-25 17:10:00|33963.8|33961.4|33982.3|33979.9|33990.8|33988.4|33963.3|33960.9|1014
1695662100000|2023-09-25 17:15:00|33982.8|33980.4|33971.8|33969.4|33988.3|33985.9|33966.8|33964.4|684
1695662400000|2023-09-25 17:20:00|33970.8|33968.4|33946.8|33944.4|33975.8|33973.4|33943.8|33941.4|949
1695662700000|2023-09-25 17:25:00|33946.3|33943.9|33922.8|33920.4|33949.8|33947.4|33900.3|33897.9|1604
1695663000000|2023-09-25 17:30:00|33923.3|33920.9|33920.3|33917.9|33925.8|33923.4|33898.3|33895.9|982
1695663300000|2023-09-25 17:35:00|33919.8|33917.4|33939.3|33936.9|33939.3|33936.9|33911.3|33908.9|699
1695663600000|2023-09-25 17:40:00|33938.8|33936.4|33925.3|33922.9|33941.8|33939.4|33920.8|33918.4|662
1695663900000|2023-09-25 17:45:00|33924.8|33922.4|33932.8|33930.4|33935.8|33933.4|33902.8|33900.4|1026
1695664200000|2023-09-25 17:50:00|33931.8|33929.4|33944.3|33941.9|33957.8|33955.4|33930.8|33928.4|899
1695664500000|2023-09-25 17:55:00|33944.8|33942.4|33968.8|33966.4|33969.8|33967.4|33943.8|33941.4|782
1695664800000|2023-09-25 18:00:00|33969.8|33967.4|33980.8|33978.4|33983.3|33980.9|33967.3|33964.9|754
1695665100000|2023-09-25 18:05:00|33982.3|33979.9|33959.8|33957.4|33985.8|33983.4|33958.8|33956.4|917
1695665400000|2023-09-25 18:10:00|33959.3|33956.9|33951.8|33949.4|33970.3|33967.9|33951.8|33949.4|677
1695665700000|2023-09-25 18:15:00|33952.3|33949.9|33945.8|33943.4|33955.8|33953.4|33932.8|33930.4|850
1695666000000|2023-09-25 18:20:00|33947|33944.6|33923|33920.6|33951|33948.6|33919|33916.6|779
1695666300000|2023-09-25 18:25:00|33924|33921.6|33926|33923.6|33946|33943.6|33920|33917.6|649
1695666600000|2023-09-25 18:30:00|33925|33922.6|33940.5|33938.1|33946|33943.6|33918|33915.6|719
1695666900000|2023-09-25 18:35:00|33939|33936.6|33947|33944.6|33978|33975.6|33938.5|33936.1|1673
1695667200000|2023-09-25 18:40:00|33946.5|33944.1|33941.5|33939.1|33966|33963.6|33937|33934.6|1290
1695667500000|2023-09-25 18:45:00|33942.5|33940.1|33943.5|33941.1|33958|33955.6|33939|33936.6|724
1695667800000|2023-09-25 18:50:00|33944|33941.6|33936|33933.6|33950.5|33948.1|33930.5|33928.1|681
1695668100000|2023-09-25 18:55:00|33933|33930.6|33921|33918.6|33940.5|33938.1|33920|33917.6|906
1695668400000|2023-09-25 19:00:00|33922|33919.6|33887|33884.6|33933|33930.6|33877|33874.6|2159
1695668700000|2023-09-25 19:05:00|33887.5|33885.1|33871|33868.6|33892|33889.6|33870|33867.6|1480
1695669000000|2023-09-25 19:10:00|33870|33867.6|33909|33906.6|33911|33908.6|33868|33865.6|1289
1695669300000|2023-09-25 19:15:00|33909.5|33907.1|33966|33963.6|33969|33966.6|33907.5|33905.1|2698
1695669600000|2023-09-25 19:20:00|33965.5|33963.1|33941.5|33939.1|33975.5|33973.1|33936.5|33934.1|1490
1695669900000|2023-09-25 19:25:00|33942|33939.6|33936|33933.6|33943.5|33941.1|33906|33903.6|1592
1695670200000|2023-09-25 19:30:00|33935|33932.6|33944.5|33942.1|33957|33954.6|33920|33917.6|1188
1695670500000|2023-09-25 19:35:00|33946|33943.6|33968.5|33966.1|33971.5|33969.1|33931|33928.6|1068
1695670800000|2023-09-25 19:40:00|33968.4|33966|33938.9|33936.5|33973.4|33971|33937.4|33935|968
1695671100000|2023-09-25 19:45:00|33939.9|33937.5|33964.9|33962.5|33968.4|33966|33939.9|33937.5|969
1695671400000|2023-09-25 19:50:00|33962.4|33960|33945.9|33943.5|33996.4|33994|33936.4|33934|2331
1695671700000|2023-09-25 19:55:00|33943.9|33941.5|34015.4|34013|34020.9|34018.5|33940.9|33938.5|5733
1695672000000|2023-09-25 20:00:00|34016.9|34014.5|34009.6|34004.8|34031.1|34026.3|34008.1|34003.3|2205
1695672300000|2023-09-25 20:05:00|34009.1|34004.3|34012.1|34007.3|34020.6|34015.8|34009.1|34004.3|445
1695672600000|2023-09-25 20:10:00|34012.6|34007.8|34021.6|34016.8|34033.1|34028.3|34011.6|34006.8|774
1695672900000|2023-09-25 20:15:00|34021.1|34016.3|34028.6|34023.8|34031.6|34026.8|34021.1|34016.3|215
1695673200000|2023-09-25 20:20:00|34028.1|34023.3|34024.6|34019.8|34029.1|34024.3|34023.1|34018.3|118
1695673500000|2023-09-25 20:25:00|34024.1|34019.3|34026.6|34021.8|34029.1|34024.3|34024.1|34019.3|88
1695673800000|2023-09-25 20:30:00|34027.1|34022.3|34028.1|34023.3|34029.1|34024.3|34026.1|34021.3|43
1695674100000|2023-09-25 20:35:00|34027.6|34022.8|34033.1|34028.3|34034.1|34029.3|34027.1|34022.3|110
1695674400000|2023-09-25 20:40:00|34033.6|34028.8|34035.1|34030.3|34035.1|34030.3|34032.1|34027.3|50
1695674700000|2023-09-25 20:45:00|34034.6|34029.8|34037.1|34032.3|34039.1|34034.3|34033.1|34028.3|137
1695675000000|2023-09-25 20:50:00|34036.6|34031.8|34034.6|34029.8|34039.1|34034.3|34034.6|34029.8|91
1695675300000|2023-09-25 20:55:00|34035.1|34030.3|34036.9|34027.1|34036.9|34031.8|34032.6|34024.3|101
1695675600000|2023-09-25 21:00:00|34036.8|34027|34035.3|34025.5|34038.8|34029|34035.1|34025.3|0
1695675900000|2023-09-25 21:05:00|34035.6|34025.8|34035|34025.2|34035.6|34025.8|34034.7|34024.9|0
1695676200000|2023-09-25 21:10:00|34034.4|34024.6|34033.4|34023.6|34036.4|34026.6|34032.9|34023.1|0
1695676500000|2023-09-25 21:15:00|34034.9|34025.1|34035.1|34025.3|34035.1|34025.3|34032.9|34023.1|0
1695676800000|2023-09-25 21:20:00|34035.3|34025.5|34036.2|34026.4|34037|34027.2|34035.3|34025.5|0
1695677100000|2023-09-25 21:25:00|34036.8|34027|34036.8|34027|34037.6|34027.8|34036.2|34026.4|0
1695677400000|2023-09-25 21:30:00|34036.9|34027.1|34036.5|34026.7|34036.9|34027.1|34036.5|34026.7|0
1695677700000|2023-09-25 21:35:00|34036.8|34027|34037.9|34028.1|34038.7|34028.9|34036.8|34027|0
1695678000000|2023-09-25 21:40:00|34037.3|34027.5|34037.2|34027.4|34039.3|34029.5|34036.9|34027.1|0
1695678300000|2023-09-25 21:45:00|34037.3|34027.5|34038.3|34028.5|34039.2|34029.4|34037.1|34027.3|0
1695678600000|2023-09-25 21:50:00|34038.7|34028.9|34037.7|34027.9|34038.7|34028.9|34037.7|34027.9|0
1695678900000|2023-09-25 21:55:00|34038|34028.2|34037.8|34028|34038.1|34028.3|34037.2|34027.4|0
1695679200000|2023-09-25 22:00:00|34033.6|34028.8|34022.6|34017.8|34033.6|34028.8|34018.1|34013.3|125
1695679500000|2023-09-25 22:05:00|34022.1|34017.3|34022.1|34017.3|34022.6|34017.8|34019.1|34014.3|37
1695679800000|2023-09-25 22:10:00|34021.6|34016.8|34018.6|34013.8|34022.6|34017.8|34017.1|34012.3|69
1695680100000|2023-09-25 22:15:00|34018.1|34013.3|34015.1|34010.3|34018.1|34013.3|34014.6|34009.8|57
1695680400000|2023-09-25 22:20:00|34016.6|34011.8|34016.1|34011.3|34017.6|34012.8|34014.1|34009.3|61
1695680700000|2023-09-25 22:25:00|34016.6|34011.8|34017.6|34012.8|34018.6|34013.8|34016.1|34011.3|29
1695681000000|2023-09-25 22:30:00|34017.1|34012.3|34016.6|34011.8|34020.6|34015.8|34016.1|34011.3|35
1695681300000|2023-09-25 22:35:00|34017.1|34012.3|34016.1|34011.3|34018.1|34013.3|34016.1|34011.3|36
1695681600000|2023-09-25 22:40:00|34016.6|34011.8|34015.6|34010.8|34017.1|34012.3|34015.1|34010.3|12
1695681900000|2023-09-25 22:45:00|34015.1|34010.3|34010.1|34005.3|34017.1|34012.3|34010.1|34005.3|79
1695682200000|2023-09-25 22:50:00|34009.6|34004.8|34011.6|34006.8|34012.1|34007.3|34009.1|34004.3|35
1695682500000|2023-09-25 22:55:00|34012.1|34007.3|34009.6|34004.8|34013.1|34008.3|34009.6|34004.8|41
1695682800000|2023-09-25 23:00:00|34010.1|34005.3|34007.1|34002.3|34010.1|34005.3|34005.1|34000.3|53
1695683100000|2023-09-25 23:05:00|34007.6|34002.8|34007.1|34002.3|34009.1|34004.3|34007.1|34002.3|25
1695683400000|2023-09-25 23:10:00|34007.6|34002.8|34009.1|34004.3|34010.1|34005.3|34007.6|34002.8|18
1695683700000|2023-09-25 23:15:00|34008.6|34003.8|34010.1|34005.3|34012.1|34007.3|34008.1|34003.3|21
1695684000000|2023-09-25 23:20:00|34009.6|34004.8|34006.6|34001.8|34011.1|34006.3|34005.1|34000.3|21
1695684300000|2023-09-25 23:25:00|34006.1|34001.3|34004.1|33999.3|34007.6|34002.8|34004.1|33999.3|39
1695684600000|2023-09-25 23:30:00|34003.6|33998.8|34003.1|33998.3|34005.6|34000.8|34003.1|33998.3|26
1695684900000|2023-09-25 23:35:00|34003.6|33998.8|34002.1|33997.3|34004.1|33999.3|34001.1|33996.3|33
1695685200000|2023-09-25 23:40:00|34004.1|33999.3|34004.1|33999.3|34007.1|34002.3|34004.1|33999.3|37
1695685500000|2023-09-25 23:45:00|34003.6|33998.8|34003.6|33998.8|34005.1|34000.3|34002.1|33997.3|43
1695685800000|2023-09-25 23:50:00|34003.1|33998.3|34000.1|33995.3|34003.6|33998.8|34000.1|33995.3|41
1695686100000|2023-09-25 23:55:00|33999.1|33994.3|33996.1|33991.3|34000.1|33995.3|33995.1|33990.3|83
1695686400000|2023-09-26 00:00:00|33995.1|33990.3|33986.1|33981.3|33997.6|33992.8|33980.6|33975.8|210
1695686700000|2023-09-26 00:05:00|33985.6|33980.8|33988.6|33983.8|33996.1|33991.3|33985.6|33980.8|75
1695687000000|2023-09-26 00:10:00|33988.1|33983.3|33975.6|33970.8|33989.1|33984.3|33975.1|33970.3|122
1695687300000|2023-09-26 00:15:00|33975.1|33970.3|33964.1|33959.3|33976.1|33971.3|33963.6|33958.8|164
1695687600000|2023-09-26 00:20:00|33964.6|33959.8|33963.6|33958.8|33970.6|33965.8|33961.1|33956.3|97
1695687900000|2023-09-26 00:25:00|33963.1|33958.3|33958.1|33953.3|33965.6|33960.8|33957.6|33952.8|98
1695688200000|2023-09-26 00:30:00|33958.6|33953.8|33949.1|33944.3|33960.6|33955.8|33947.6|33942.8|92
1695688500000|2023-09-26 00:35:00|33949.6|33944.8|33946.6|33941.8|33949.6|33944.8|33943.1|33938.3|90
1695688800000|2023-09-26 00:40:00|33946.1|33941.3|33957.1|33952.3|33957.1|33952.3|33946.1|33941.3|62
1695689100000|2023-09-26 00:45:00|33957.6|33952.8|33924.6|33919.8|33958.1|33953.3|33919.6|33914.8|308
1695689400000|2023-09-26 00:50:00|33923.6|33918.8|33927.6|33922.8|33931.6|33926.8|33912.6|33907.8|207
1695689700000|2023-09-26 00:55:00|33927.1|33922.3|33923.1|33918.3|33929.1|33924.3|33922.6|33917.8|78
1695690000000|2023-09-26 01:00:00|33923.6|33918.8|33925.6|33920.8|33927.1|33922.3|33913.6|33908.8|121
1695690300000|2023-09-26 01:05:00|33926.1|33921.3|33928.6|33923.8|33932.1|33927.3|33916.6|33911.8|76
1695690600000|2023-09-26 01:10:00|33928.1|33923.3|33924.6|33919.8|33930.6|33925.8|33923.6|33918.8|46
1695690900000|2023-09-26 01:15:00|33925.1|33920.3|33928.6|33923.8|33930.6|33925.8|33912.1|33907.3|204
1695691200000|2023-09-26 01:20:00|33928.1|33923.3|33925.6|33920.8|33932.1|33927.3|33918.1|33913.3|39
1695691500000|2023-09-26 01:25:00|33925.1|33920.3|33930.6|33925.8|33933.6|33928.8|33924.6|33919.8|71
1695691800000|2023-09-26 01:30:00|33930.1|33925.3|33923.1|33918.3|33933.1|33928.3|33922.6|33917.8|56
1695692100000|2023-09-26 01:35:00|33923.6|33918.8|33905.6|33900.8|33924.6|33919.8|33901.1|33896.3|178
1695692400000|2023-09-26 01:40:00|33905.1|33900.3|33887.6|33882.8|33909.1|33904.3|33886.1|33881.3|268
1695692700000|2023-09-26 01:45:00|33887.1|33882.3|33895.6|33890.8|33896.6|33891.8|33886.6|33881.8|129
1695693000000|2023-09-26 01:50:00|33896.1|33891.3|33892.1|33887.3|33903.6|33898.8|33891.1|33886.3|44
1695693300000|2023-09-26 01:55:00|33891.6|33886.8|33895.1|33890.3|33900.1|33895.3|33891.6|33886.8|34
1695693600000|2023-09-26 02:00:00|33895.6|33890.8|33901.1|33896.3|33901.6|33896.8|33892.6|33887.8|50
1695693900000|2023-09-26 02:05:00|33900.6|33895.8|33897.6|33892.8|33901.1|33896.3|33894.6|33889.8|35
1695694200000|2023-09-26 02:10:00|33897.1|33892.3|33881.6|33876.8|33897.6|33892.8|33881.1|33876.3|141
1695694500000|2023-09-26 02:15:00|33882.1|33877.3|33895.6|33890.8|33896.6|33891.8|33876.1|33871.3|155
1695694800000|2023-09-26 02:20:00|33895.1|33890.3|33890.1|33885.3|33897.6|33892.8|33888.6|33883.8|40
1695695100000|2023-09-26 02:25:00|33889.6|33884.8|33885.6|33880.8|33892.6|33887.8|33883.6|33878.8|84
1695695400000|2023-09-26 02:30:00|33885.1|33880.3|33876.6|33871.8|33886.6|33881.8|33875.1|33870.3|95
1695695700000|2023-09-26 02:35:00|33877.1|33872.3|33884.1|33879.3|33885.1|33880.3|33876.1|33871.3|81
1695696000000|2023-09-26 02:40:00|33883.6|33878.8|33894.6|33889.8|33895.1|33890.3|33882.1|33877.3|67
1695696300000|2023-09-26 02:45:00|33895.1|33890.3|33891.6|33886.8|33896.6|33891.8|33891.6|33886.8|42
1695696600000|2023-09-26 02:50:00|33891.1|33886.3|33886.6|33881.8|33894.1|33889.3|33885.6|33880.8|40
1695696900000|2023-09-26 02:55:00|33886.1|33881.3|33883.6|33878.8|33887.6|33882.8|33880.6|33875.8|47
1695697200000|2023-09-26 03:00:00|33884.1|33879.3|33887.6|33882.8|33888.6|33883.8|33881.6|33876.8|45
1695697500000|2023-09-26 03:05:00|33888.1|33883.3|33888.6|33883.8|33890.1|33885.3|33886.1|33881.3|55
1695697800000|2023-09-26 03:10:00|33889.1|33884.3|33893.1|33888.3|33893.1|33888.3|33888.1|33883.3|57
1695698100000|2023-09-26 03:15:00|33894.1|33889.3|33897.6|33892.8|33902.6|33897.8|33893.6|33888.8|97
1695698400000|2023-09-26 03:20:00|33897.1|33892.3|33899.6|33894.8|33900.1|33895.3|33895.1|33890.3|26
1695698700000|2023-09-26 03:25:00|33900.1|33895.3|33898.6|33893.8|33905.6|33900.8|33897.6|33892.8|50
1695699000000|2023-09-26 03:30:00|33899.1|33894.3|33900.6|33895.8|33903.6|33898.8|33897.6|33892.8|27
1695699300000|2023-09-26 03:35:00|33901.1|33896.3|33898.6|33893.8|33902.1|33897.3|33897.6|33892.8|34
1695699600000|2023-09-26 03:40:00|33899.1|33894.3|33908.6|33903.8|33909.1|33904.3|33898.1|33893.3|42
1695699900000|2023-09-26 03:45:00|33909.1|33904.3|33909.6|33904.8|33913.6|33908.8|33908.1|33903.3|85
1695700200000|2023-09-26 03:50:00|33909.1|33904.3|33909.6|33904.8|33913.1|33908.3|33909.1|33904.3|28
1695700500000|2023-09-26 03:55:00|33910.1|33905.3|33911.1|33906.3|33913.1|33908.3|33908.1|33903.3|33
1695700800000|2023-09-26 04:00:00|33911.6|33906.8|33908.6|33903.8|33914.1|33909.3|33905.6|33900.8|41
1695701100000|2023-09-26 04:05:00|33909.1|33904.3|33909.1|33904.3|33911.6|33906.8|33908.1|33903.3|30
1695701400000|2023-09-26 04:10:00|33908.6|33903.8|33910.6|33905.8|33915.6|33910.8|33907.1|33902.3|40
1695701700000|2023-09-26 04:15:00|33911.1|33906.3|33913.1|33908.3|33914.1|33909.3|33910.6|33905.8|29
1695702000000|2023-09-26 04:20:00|33913.6|33908.8|33921.6|33916.8|33921.6|33916.8|33913.1|33908.3|39
1695702300000|2023-09-26 04:25:00|33921.1|33916.3|33921.1|33916.3|33922.1|33917.3|33918.1|33913.3|62
1695702600000|2023-09-26 04:30:00|33921.6|33916.8|33919.6|33914.8|33921.6|33916.8|33916.1|33911.3|39
1695702900000|2023-09-26 04:35:00|33919.1|33914.3|33914.1|33909.3|33919.1|33914.3|33913.1|33908.3|35
1695703200000|2023-09-26 04:40:00|33914.6|33909.8|33916.1|33911.3|33917.6|33912.8|33913.1|33908.3|15
1695703500000|2023-09-26 04:45:00|33915.6|33910.8|33917.6|33912.8|33920.6|33915.8|33915.1|33910.3|21
1695703800000|2023-09-26 04:50:00|33917.1|33912.3|33917.6|33912.8|33919.1|33914.3|33916.1|33911.3|33
1695704100000|2023-09-26 04:55:00|33918.1|33913.3|33918.6|33913.8|33919.1|33914.3|33917.1|33912.3|24
1695704400000|2023-09-26 05:00:00|33918.1|33913.3|33919.6|33914.8|33925.6|33920.8|33918.1|33913.3|63
1695704700000|2023-09-26 05:05:00|33919.1|33914.3|33915.6|33910.8|33919.6|33914.8|33911.6|33906.8|67
1695705000000|2023-09-26 05:10:00|33916.1|33911.3|33920.6|33915.8|33921.6|33916.8|33916.1|33911.3|28
1695705300000|2023-09-26 05:15:00|33921.1|33916.3|33918.1|33913.3|33922.1|33917.3|33917.6|33912.8|37
1695705600000|2023-09-26 05:20:00|33917.6|33912.8|33909.6|33904.8|33919.1|33914.3|33909.1|33904.3|24
1695705900000|2023-09-26 05:25:00|33910.1|33905.3|33914.6|33909.8|33915.6|33910.8|33910.1|33905.3|17
1695706200000|2023-09-26 05:30:00|33914.1|33909.3|33910.6|33905.8|33915.1|33910.3|33909.1|33904.3|85
1695706500000|2023-09-26 05:35:00|33911.1|33906.3|33918.6|33913.8|33920.6|33915.8|33910.6|33905.8|54
1695706800000|2023-09-26 05:40:00|33919.1|33914.3|33917.1|33912.3|33924.1|33919.3|33912.1|33907.3|58
1695707100000|2023-09-26 05:45:00|33916.6|33911.8|33908.6|33903.8|33919.1|33914.3|33907.1|33902.3|41
1695707400000|2023-09-26 05:50:00|33908.1|33903.3|33897.1|33892.3|33908.6|33903.8|33891.1|33886.3|149
1695707700000|2023-09-26 05:55:00|33898.1|33893.3|33901.6|33896.8|33903.6|33898.8|33897.6|33892.8|41
1695708000000|2023-09-26 06:00:00|33901|33897.4|33896|33892.4|33906|33902.4|33890.5|33886.9|257
1695708300000|2023-09-26 06:05:00|33896.5|33892.9|33891|33887.4|33900.5|33896.9|33890|33886.4|78
1695708600000|2023-09-26 06:10:00|33891.5|33887.9|33871|33867.4|33891.5|33887.9|33870.5|33866.9|144
1695708900000|2023-09-26 06:15:00|33871.5|33867.9|33856|33852.4|33875.5|33871.9|33852|33848.4|532
1695709200000|2023-09-26 06:20:00|33856.5|33852.9|33863.5|33859.9|33865|33861.4|33852.5|33848.9|254
1695709500000|2023-09-26 06:25:00|33864|33860.4|33866.5|33862.9|33868.5|33864.9|33863.5|33859.9|87
1695709800000|2023-09-26 06:30:00|33865.5|33861.9|33864|33860.4|33866|33862.4|33852.5|33848.9|196
1695710100000|2023-09-26 06:35:00|33864.5|33860.9|33857|33853.4|33866|33862.4|33855.5|33851.9|229
1695710400000|2023-09-26 06:40:00|33857.5|33853.9|33860.5|33856.9|33863|33859.4|33851.5|33847.9|248
1695710700000|2023-09-26 06:45:00|33860|33856.4|33845|33841.4|33860.5|33856.9|33842.5|33838.9|268
1695711000000|2023-09-26 06:50:00|33844.5|33840.9|33852.5|33848.9|33855|33851.4|33844.5|33840.9|151
1695711300000|2023-09-26 06:55:00|33852|33848.4|33844.5|33840.9|33852.5|33848.9|33844|33840.4|391
1695711600000|2023-09-26 07:00:00|33845.5|33841.9|33833|33829.4|33852|33848.4|33830.5|33826.9|730
1695711900000|2023-09-26 07:05:00|33833.5|33829.9|33814|33810.4|33834.5|33830.9|33813|33809.4|588
1695712200000|2023-09-26 07:10:00|33814.5|33810.9|33795|33791.4|33820.5|33816.9|33792|33788.4|514
1695712500000|2023-09-26 07:15:00|33795.5|33791.9|33791|33787.4|33796.5|33792.9|33777|33773.4|710
1695712800000|2023-09-26 07:20:00|33791.5|33787.9|33806|33802.4|33811|33807.4|33791.5|33787.9|480
1695713100000|2023-09-26 07:25:00|33805.5|33801.9|33790|33786.4|33807.5|33803.9|33785.5|33781.9|426
1695713400000|2023-09-26 07:30:00|33789.5|33785.9|33786|33782.4|33795|33791.4|33777.5|33773.9|652
1695713700000|2023-09-26 07:35:00|33786.5|33782.9|33824.5|33820.9|33824.5|33820.9|33784|33780.4|673
1695714000000|2023-09-26 07:40:00|33825|33821.4|33852|33848.4|33853.5|33849.9|33823|33819.4|589
1695714300000|2023-09-26 07:45:00|33851.5|33847.9|33831|33827.4|33854.5|33850.9|33822|33818.4|305
1695714600000|2023-09-26 07:50:00|33831.5|33827.9|33832|33828.4|33839|33835.4|33824|33820.4|340
1695714900000|2023-09-26 07:55:00|33831|33827.4|33841.5|33837.9|33841.5|33837.9|33825.5|33821.9|214
1695715200000|2023-09-26 08:00:00|33842|33838.4|33864.5|33860.9|33865|33861.4|33842|33838.4|658
1695715500000|2023-09-26 08:05:00|33865|33861.4|33868|33864.4|33882|33878.4|33852.5|33848.9|661
1695715800000|2023-09-26 08:10:00|33867.5|33863.9|33889.5|33885.9|33893|33889.4|33863.5|33859.9|543
1695716100000|2023-09-26 08:15:00|33890|33886.4|33898|33894.4|33904.5|33900.9|33885|33881.4|709
1695716400000|2023-09-26 08:20:00|33899|33895.4|33901|33897.4|33914|33910.4|33897.5|33893.9|512
1695716700000|2023-09-26 08:25:00|33900|33896.4|33899|33895.4|33914|33910.4|33898.5|33894.9|473
1695717000000|2023-09-26 08:30:00|33898.5|33894.9|33897|33893.4|33902.5|33898.9|33883|33879.4|491
1695717300000|2023-09-26 08:35:00|33896.5|33892.9|33891|33887.4|33905|33901.4|33887.5|33883.9|463
1695717600000|2023-09-26 08:40:00|33890.5|33886.9|33878|33874.4|33897|33893.4|33876|33872.4|369
1695717900000|2023-09-26 08:45:00|33878.5|33874.9|33884|33880.4|33887|33883.4|33870.5|33866.9|265
1695718200000|2023-09-26 08:50:00|33883.5|33879.9|33886|33882.4|33897.5|33893.9|33883|33879.4|145
1695718500000|2023-09-26 08:55:00|33885.5|33881.9|33884|33880.4|33895|33891.4|33877|33873.4|112
1695718800000|2023-09-26 09:00:00|33884.5|33880.9|33878|33874.4|33890.5|33886.9|33875|33871.4|172
1695719100000|2023-09-26 09:05:00|33878.5|33874.9|33857|33853.4|33881|33877.4|33853.5|33849.9|257
1695719400000|2023-09-26 09:10:00|33856.5|33852.9|33883|33879.4|33883|33879.4|33851.5|33847.9|286
1695719700000|2023-09-26 09:15:00|33882.5|33878.9|33863.5|33859.9|33888|33884.4|33862|33858.4|274
1695720000000|2023-09-26 09:20:00|33865|33861.4|33878|33874.4|33878.5|33874.9|33861|33857.4|129
1695720300000|2023-09-26 09:25:00|33877.5|33873.9|33873|33869.4|33880.5|33876.9|33861|33857.4|106
1695720600000|2023-09-26 09:30:00|33872.5|33868.9|33889.5|33885.9|33891.5|33887.9|33869.5|33865.9|277
1695720900000|2023-09-26 09:35:00|33889|33885.4|33888|33884.4|33896.5|33892.9|33886|33882.4|362
1695721200000|2023-09-26 09:40:00|33888.5|33884.9|33876|33872.4|33891|33887.4|33874.5|33870.9|215
1695721500000|2023-09-26 09:45:00|33875.5|33871.9|33866|33862.4|33882|33878.4|33864.5|33860.9|235
1695721800000|2023-09-26 09:50:00|33865.5|33861.9|33860|33856.4|33874|33870.4|33857|33853.4|296
1695722100000|2023-09-26 09:55:00|33860.5|33856.9|33851|33847.4|33860.5|33856.9|33846|33842.4|220
1695722400000|2023-09-26 10:00:00|33850.5|33846.9|33865|33861.4|33867|33863.4|33848|33844.4|222
1695722700000|2023-09-26 10:05:00|33864|33860.4|33863|33859.4|33868.5|33864.9|33855|33851.4|151
1695723000000|2023-09-26 10:10:00|33863.5|33859.9|33862.5|33858.9|33867.5|33863.9|33849.5|33845.9|138
1695723300000|2023-09-26 10:15:00|33862|33858.4|33873.5|33869.9|33874.5|33870.9|33861|33857.4|177
1695723600000|2023-09-26 10:20:00|33873|33869.4|33866.5|33862.9|33874.5|33870.9|33855|33851.4|121
1695723900000|2023-09-26 10:25:00|33867|33863.4|33871|33867.4|33877|33873.4|33863|33859.4|88
1695724200000|2023-09-26 10:30:00|33870.5|33866.9|33875|33871.4|33876.5|33872.9|33867|33863.4|130
1695724500000|2023-09-26 10:35:00|33875.5|33871.9|33886|33882.4|33887.5|33883.9|33869|33865.4|138
1695724800000|2023-09-26 10:40:00|33885.5|33881.9|33874|33870.4|33887|33883.4|33868|33864.4|169
1695725100000|2023-09-26 10:45:00|33873.5|33869.9|33875|33871.4|33883.5|33879.9|33870|33866.4|207
1695725400000|2023-09-26 10:50:00|33874.5|33870.9|33880|33876.4|33881|33877.4|33864|33860.4|184
1695725700000|2023-09-26 10:55:00|33880.5|33876.9|33895.5|33891.9|33901|33897.4|33871.5|33867.9|270
1695726000000|2023-09-26 11:00:00|33895|33891.4|33879|33875.4|33900.5|33896.9|33877|33873.4|275
1695726300000|2023-09-26 11:05:00|33878.5|33874.9|33855|33851.4|33879.5|33875.9|33853|33849.4|237
1695726600000|2023-09-26 11:10:00|33855.5|33851.9|33864|33860.4|33864.5|33860.9|33850|33846.4|167
1695726900000|2023-09-26 11:15:00|33863.5|33859.9|33886|33882.4|33888|33884.4|33861.5|33857.9|182
1695727200000|2023-09-26 11:20:00|33885.5|33881.9|33892|33888.4|33896.5|33892.9|33883.5|33879.9|170
1695727500000|2023-09-26 11:25:00|33891.5|33887.9|33902|33898.4|33908|33904.4|33889|33885.4|423
1695727800000|2023-09-26 11:30:00|33901.5|33897.9|33900|33896.4|33904|33900.4|33893|33889.4|254
1695728100000|2023-09-26 11:35:00|33899.5|33895.9|33905|33901.4|33916.5|33912.9|33898|33894.4|483
1695728400000|2023-09-26 11:40:00|33905.5|33901.9|33904|33900.4|33910.5|33906.9|33901.5|33897.9|162
1695728700000|2023-09-26 11:45:00|33904.5|33900.9|33885|33881.4|33904.5|33900.9|33884|33880.4|227
1695729000000|2023-09-26 11:50:00|33884|33880.4|33885|33881.4|33888|33884.4|33877|33873.4|162
1695729300000|2023-09-26 11:55:00|33884.5|33880.9|33889|33885.4|33891|33887.4|33882|33878.4|174
1695729600000|2023-09-26 12:00:00|33888.5|33884.9|33912|33908.4|33912|33908.4|33885.5|33881.9|598
1695729900000|2023-09-26 12:05:00|33912.5|33908.9|33917.5|33913.9|33925|33921.4|33900.5|33896.9|375
1695730200000|2023-09-26 12:10:00|33917|33913.4|33903.5|33899.9|33919.5|33915.9|33900.5|33896.9|260
1695730500000|2023-09-26 12:15:00|33904|33900.4|33919|33915.4|33922|33918.4|33898|33894.4|265
1695730800000|2023-09-26 12:20:00|33919.5|33915.9|33896|33892.4|33919.5|33915.9|33890|33886.4|355
1695731100000|2023-09-26 12:25:00|33895.5|33891.9|33889|33885.4|33895.5|33891.9|33884|33880.4|318
1695731400000|2023-09-26 12:30:00|33888.5|33884.9|33863|33859.4|33889|33885.4|33855.5|33851.9|763
1695731700000|2023-09-26 12:35:00|33862.5|33858.9|33854|33850.4|33867.5|33863.9|33846.5|33842.9|563
1695732000000|2023-09-26 12:40:00|33853.5|33849.9|33864|33860.4|33868|33864.4|33847|33843.4|413
1695732300000|2023-09-26 12:45:00|33864.5|33860.9|33836.5|33832.9|33864.5|33860.9|33836.5|33832.9|619
1695732600000|2023-09-26 12:50:00|33838|33834.4|33840|33836.4|33846.5|33842.9|33828.5|33824.9|517
1695732900000|2023-09-26 12:55:00|33840.5|33836.9|33835.5|33831.9|33847.5|33843.9|33826|33822.4|586
1695733200000|2023-09-26 13:00:00|33836|33832.4|33821.5|33817.9|33838|33834.4|33817.5|33813.9|531
1695733500000|2023-09-26 13:05:00|33822|33818.4|33812|33808.4|33825|33821.4|33808.5|33804.9|679
1695733800000|2023-09-26 13:10:00|33811.5|33807.9|33813|33809.4|33816|33812.4|33801.5|33797.9|493
1695734100000|2023-09-26 13:15:00|33812.5|33808.9|33801|33797.4|33823.5|33819.9|33799.5|33795.9|722
1695734400000|2023-09-26 13:20:00|33801.5|33797.9|33814.5|33810.9|33816.5|33812.9|33800|33796.4|492
1695734700000|2023-09-26 13:25:00|33814|33810.4|33793.5|33789.9|33824|33820.4|33787|33783.4|1322
1695735000000|2023-09-26 13:30:00|33793|33789.4|33833.4|33831|33842.4|33840|33790.9|33788.5|6169
1695735300000|2023-09-26 13:35:00|33833.9|33831.5|33850.4|33848|33865.4|33863|33827.9|33825.5|2810
1695735600000|2023-09-26 13:40:00|33850.9|33848.5|33875.4|33873|33879.9|33877.5|33820.4|33818|2678
1695735900000|2023-09-26 13:45:00|33874.9|33872.5|33846.4|33844|33876.9|33874.5|33839.4|33837|2295
1695736200000|2023-09-26 13:50:00|33845.9|33843.5|33826.9|33824.5|33849.4|33847|33818.9|33816.5|2779
1695736500000|2023-09-26 13:55:00|33827.9|33825.5|33834.4|33832|33837.4|33835|33815.9|33813.5|2053
1695736800000|2023-09-26 14:00:00|33834.9|33832.5|33782.9|33780.5|33846.9|33844.5|33778.9|33776.5|4046
1695737100000|2023-09-26 14:05:00|33783.4|33781|33789.9|33787.5|33825.4|33823|33773.9|33771.5|3669
1695737400000|2023-09-26 14:10:00|33789.4|33787|33724.1|33721.7|33791.9|33789.5|33720.6|33718.2|3652
1695737700000|2023-09-26 14:15:00|33724.6|33722.2|33710.6|33708.2|33729.6|33727.2|33699.1|33696.7|4579
1695738000000|2023-09-26 14:20:00|33710.5|33708.1|33730|33727.6|33751|33748.6|33706.5|33704.1|3868
1695738300000|2023-09-26 14:25:00|33729.5|33727.1|33761.5|33759.1|33762.5|33760.1|33722|33719.6|2350
1695738600000|2023-09-26 14:30:00|33761|33758.6|33723.5|33721.1|33762|33759.6|33718|33715.6|2290
1695738900000|2023-09-26 14:35:00|33723|33720.6|33743|33740.6|33751|33748.6|33717|33714.6|1686
1695739200000|2023-09-26 14:40:00|33743.5|33741.1|33783.5|33781.1|33786|33783.6|33739|33736.6|1604
1695739500000|2023-09-26 14:45:00|33783|33780.6|33751.5|33749.1|33794|33791.6|33751|33748.6|2061
1695739800000|2023-09-26 14:50:00|33752|33749.6|33747|33744.6|33756|33753.6|33741|33738.6|1319
1695740100000|2023-09-26 14:55:00|33746.5|33744.1|33770.5|33768.1|33773|33770.6|33734.5|33732.1|2207
1695740400000|2023-09-26 15:00:00|33770|33767.6|33771.5|33769.1|33786.5|33784.1|33762|33759.6|1969
1695740700000|2023-09-26 15:05:00|33772|33769.6|33740.5|33738.1|33772|33769.6|33722|33719.6|2004
1695741000000|2023-09-26 15:10:00|33740|33737.6|33727.5|33725.1|33741.5|33739.1|33718.5|33716.1|1115
1695741300000|2023-09-26 15:15:00|33727|33724.6|33721|33718.6|33734|33731.6|33714|33711.6|1126
1695741600000|2023-09-26 15:20:00|33720.5|33718.1|33712|33709.6|33723.5|33721.1|33705|33702.6|1203
1695741900000|2023-09-26 15:25:00|33711.5|33709.1|33675.5|33673.1|33715.5|33713.1|33672|33669.6|2033
1695742200000|2023-09-26 15:30:00|33675|33672.6|33690|33687.6|33691|33688.6|33654|33651.6|3810
1695742500000|2023-09-26 15:35:00|33689.5|33687.1|33694|33691.6|33702|33699.6|33675.5|33673.1|1579
1695742800000|2023-09-26 15:40:00|33694.5|33692.1|33680|33677.6|33704|33701.6|33671|33668.6|1528
1695743100000|2023-09-26 15:45:00|33679.5|33677.1|33681|33678.6|33692|33689.6|33660|33657.6|1553
1695743400000|2023-09-26 15:50:00|33680.5|33678.1|33682|33679.6|33704|33701.6|33672|33669.6|2019
1695743700000|2023-09-26 15:55:00|33682.5|33680.1|33692|33689.6|33699|33696.6|33673|33670.6|1049
1695744000000|2023-09-26 16:00:00|33693|33690.6|33691|33688.6|33705|33702.6|33689|33686.6|951
1695744300000|2023-09-26 16:05:00|33690.5|33688.1|33718|33715.6|33719|33716.6|33683.5|33681.1|1557
1695744600000|2023-09-26 16:10:00|33716.5|33714.1|33725|33722.6|33735|33732.6|33713|33710.6|1451
1695744900000|2023-09-26 16:15:00|33725.5|33723.1|33706.5|33704.1|33739|33736.6|33702|33699.6|1076
1695745200000|2023-09-26 16:20:00|33706|33703.6|33725.5|33723.1|33726|33723.6|33699|33696.6|699
1695745500000|2023-09-26 16:25:00|33726|33723.6|33722|33719.6|33728|33725.6|33715|33712.6|554
1695745800000|2023-09-26 16:30:00|33723|33720.6|33712|33709.6|33724|33721.6|33709|33706.6|804
1695746100000|2023-09-26 16:35:00|33711.5|33709.1|33723|33720.6|33727|33724.6|33710.5|33708.1|639
1695746400000|2023-09-26 16:40:00|33724|33721.6|33723|33720.6|33736.5|33734.1|33719|33716.6|595
1695746700000|2023-09-26 16:45:00|33722.5|33720.1|33733|33730.6|33734.5|33732.1|33718.5|33716.1|584
1695747000000|2023-09-26 16:50:00|33733.5|33731.1|33736.5|33734.1|33743|33740.6|33729.5|33727.1|605
1695747300000|2023-09-26 16:55:00|33737|33734.6|33724.5|33722.1|33742.5|33740.1|33724|33721.6|509
1695747600000|2023-09-26 17:00:00|33725.4|33723|33729.4|33727|33743.9|33741.5|33707.4|33705|1636
1695747900000|2023-09-26 17:05:00|33729.9|33727.5|33740.4|33738|33746.4|33744|33689.4|33687|2491
1695748200000|2023-09-26 17:10:00|33740.9|33738.5|33733.9|33731.5|33746.4|33744|33731.9|33729.5|791
1695748500000|2023-09-26 17:15:00|33733.4|33731|33708.9|33706.5|33743.9|33741.5|33706.9|33704.5|1255
1695748800000|2023-09-26 17:20:00|33709.4|33707|33701.4|33699|33716.9|33714.5|33699.9|33697.5|787
1695749100000|2023-09-26 17:25:00|33700.9|33698.5|33675.4|33673|33705.9|33703.5|33674.9|33672.5|1346
1695749400000|2023-09-26 17:30:00|33674.9|33672.5|33667.9|33665.5|33687.9|33685.5|33665.9|33663.5|1452
1695749700000|2023-09-26 17:35:00|33668.4|33666|33613.4|33611|33669.4|33667|33613.4|33611|2550
1695750000000|2023-09-26 17:40:00|33613.9|33611.5|33605.4|33603|33621.9|33619.5|33596.9|33594.5|2064
1695750300000|2023-09-26 17:45:00|33605.9|33603.5|33599.9|33597.5|33613.9|33611.5|33595.9|33593.5|1494
1695750600000|2023-09-26 17:50:00|33600.9|33598.5|33630.9|33628.5|33641.9|33639.5|33599.4|33597|1797
1695750900000|2023-09-26 17:55:00|33629.9|33627.5|33646.4|33644|33647.9|33645.5|33623.9|33621.5|1007
1695751200000|2023-09-26 18:00:00|33646.9|33644.5|33626.4|33624|33646.9|33644.5|33618.4|33616|1213
1695751500000|2023-09-26 18:05:00|33625.9|33623.5|33613.9|33611.5|33636.9|33634.5|33612.9|33610.5|1102
1695751800000|2023-09-26 18:10:00|33614.9|33612.5|33598.9|33596.5|33625.9|33623.5|33585.9|33583.5|1516
1695752100000|2023-09-26 18:15:00|33599.4|33597|33581.4|33579|33609.4|33607|33579.9|33577.5|1271
1695752400000|2023-09-26 18:20:00|33581.9|33579.5|33608.9|33606.5|33621.9|33619.5|33579.9|33577.5|1592
1695752700000|2023-09-26 18:25:00|33609.4|33607|33588.9|33586.5|33610.9|33608.5|33583.9|33581.5|926
1695753000000|2023-09-26 18:30:00|33587.9|33585.5|33590.9|33588.5|33607.9|33605.5|33578.4|33576|1452
1695753300000|2023-09-26 18:35:00|33590.4|33588|33584.9|33582.5|33598.9|33596.5|33582.9|33580.5|995
1695753600000|2023-09-26 18:40:00|33585.4|33583|33587.4|33585|33599.9|33597.5|33579.9|33577.5|864
1695753900000|2023-09-26 18:45:00|33587.9|33585.5|33592.4|33590|33597.4|33595|33581.9|33579.5|954
1695754200000|2023-09-26 18:50:00|33592.9|33590.5|33588.4|33586|33600.9|33598.5|33578.9|33576.5|1028
1695754500000|2023-09-26 18:55:00|33588.9|33586.5|33609.9|33607.5|33609.9|33607.5|33584.9|33582.5|916
1695754800000|2023-09-26 19:00:00|33609.4|33607|33608.4|33606|33625.9|33623.5|33596.9|33594.5|1558
1695755100000|2023-09-26 19:05:00|33608.9|33606.5|33642.2|33639.8|33644.7|33642.3|33606.4|33604|1158
1695755400000|2023-09-26 19:10:00|33641.7|33639.3|33620.7|33618.3|33643.7|33641.3|33617.2|33614.8|865
1695755700000|2023-09-26 19:15:00|33620.2|33617.8|33582.2|33579.8|33627.7|33625.3|33581.2|33578.8|1443
1695756000000|2023-09-26 19:20:00|33582.7|33580.3|33581.7|33579.3|33593.7|33591.3|33578.2|33575.8|1565
1695756300000|2023-09-26 19:25:00|33581.2|33578.8|33597.7|33595.3|33603.7|33601.3|33568.2|33565.8|2769
1695756600000|2023-09-26 19:30:00|33598.2|33595.8|33587.7|33585.3|33618.7|33616.3|33587.7|33585.3|1738
1695756900000|2023-09-26 19:35:00|33587.2|33584.8|33617.2|33614.8|33617.7|33615.3|33584.2|33581.8|1191
1695757200000|2023-09-26 19:40:00|33615.4|33613|33642.9|33640.5|33644.4|33642|33610.9|33608.5|1464
1695757500000|2023-09-26 19:45:00|33642.4|33640|33607.4|33605|33642.9|33640.5|33606.9|33604.5|1420
1695757800000|2023-09-26 19:50:00|33608.4|33606|33629.9|33627.5|33642.9|33640.5|33592.9|33590.5|2233
1695758100000|2023-09-26 19:55:00|33630.4|33628|33621.4|33619|33639.4|33637|33616.4|33614|4149
1695758400000|2023-09-26 20:00:00|33623.1|33618.3|33641.6|33636.8|33642.1|33637.3|33623.1|33618.3|1508
1695758700000|2023-09-26 20:05:00|33642.1|33637.3|33673.1|33668.3|33674.1|33669.3|33641.1|33636.3|1092
1695759000000|2023-09-26 20:10:00|33672.6|33667.8|33662.6|33657.8|33682.1|33677.3|33662.1|33657.3|814
1695759300000|2023-09-26 20:15:00|33662.1|33657.3|33664.6|33659.8|33670.1|33665.3|33661.1|33656.3|378
1695759600000|2023-09-26 20:20:00|33665.1|33660.3|33661.1|33656.3|33669.6|33664.8|33660.6|33655.8|133
1695759900000|2023-09-26 20:25:00|33661.6|33656.8|33663.6|33658.8|33665.6|33660.8|33658.6|33653.8|146
1695760200000|2023-09-26 20:30:00|33663.1|33658.3|33665.1|33660.3|33665.1|33660.3|33661.1|33656.3|78
1695760500000|2023-09-26 20:35:00|33666.1|33661.3|33666.1|33661.3|33666.6|33661.8|33663.1|33658.3|95
1695760800000|2023-09-26 20:40:00|33666.6|33661.8|33663.1|33658.3|33666.6|33661.8|33661.1|33656.3|95
1695761100000|2023-09-26 20:45:00|33663.6|33658.8|33660.6|33655.8|33664.1|33659.3|33659.6|33654.8|165
1695761400000|2023-09-26 20:50:00|33660.1|33655.3|33661.6|33656.8|33662.1|33657.3|33660.1|33655.3|48
1695761700000|2023-09-26 20:55:00|33661.1|33656.3|33668.8|33659|33668.8|33660.8|33661.1|33656.3|118
1695762000000|2023-09-26 21:00:00|33669.7|33659.9|33669.9|33660.1|33671.9|33662.1|33667.1|33657.3|0
1695762300000|2023-09-26 21:05:00|33669.6|33659.8|33668.7|33658.9|33675.8|33666|33668.5|33658.7|0
1695762600000|2023-09-26 21:10:00|33669.3|33659.5|33667.3|33657.5|33669.6|33659.8|33667.3|33657.5|0
1695762900000|2023-09-26 21:15:00|33667|33657.2|33667|33657.2|33668|33658.2|33666.9|33657.1|0
1695763200000|2023-09-26 21:20:00|33667.3|33657.5|33669.6|33659.8|33669.6|33659.8|33666|33656.2|0
1695763500000|2023-09-26 21:25:00|33669.8|33660|33669|33659.2|33671.4|33661.6|33669|33659.2|0
1695763800000|2023-09-26 21:30:00|33668.5|33658.7|33669|33659.2|33670.2|33660.4|33667.9|33658.1|0
1695764100000|2023-09-26 21:35:00|33671.3|33661.5|33669.1|33659.3|33672.6|33662.8|33669|33659.2|0
1695764400000|2023-09-26 21:40:00|33669.7|33659.9|33668.5|33658.7|33669.7|33659.9|33667.6|33657.8|0
1695764700000|2023-09-26 21:45:00|33667.9|33658.1|33668|33658.2|33668.9|33659.1|33667.9|33658.1|0
1695765000000|2023-09-26 21:50:00|33667.7|33657.9|33670.9|33661.1|33672.4|33662.6|33667.7|33657.9|0
1695765300000|2023-09-26 21:55:00|33672.4|33662.6|33671.8|33662|33672.4|33662.6|33670|33660.2|0
1695765600000|2023-09-26 22:00:00|33673.6|33668.8|33666.1|33661.3|33679.1|33674.3|33663.1|33658.3|209
1695765900000|2023-09-26 22:05:00|33665.6|33660.8|33672.6|33667.8|33672.6|33667.8|33665.6|33660.8|40
1695766200000|2023-09-26 22:10:00|33671.1|33666.3|33664.6|33659.8|33671.6|33666.8|33662.6|33657.8|66
1695766500000|2023-09-26 22:15:00|33664.1|33659.3|33653.1|33648.3|33664.6|33659.8|33653.1|33648.3|88
1695766800000|2023-09-26 22:20:00|33653.6|33648.8|33658.1|33653.3|33660.6|33655.8|33651.1|33646.3|93
1695767100000|2023-09-26 22:25:00|33658.6|33653.8|33660.6|33655.8|33662.6|33657.8|33655.6|33650.8|34
1695767400000|2023-09-26 22:30:00|33661.1|33656.3|33662.6|33657.8|33664.1|33659.3|33660.1|33655.3|69
1695767700000|2023-09-26 22:35:00|33662.1|33657.3|33652.6|33647.8|33662.1|33657.3|33648.6|33643.8|67
1695768000000|2023-09-26 22:40:00|33652.1|33647.3|33656.1|33651.3|33658.1|33653.3|33651.1|33646.3|18
1695768300000|2023-09-26 22:45:00|33655.6|33650.8|33652.6|33647.8|33657.6|33652.8|33652.1|33647.3|22
1695768600000|2023-09-26 22:50:00|33652.1|33647.3|33652.6|33647.8|33654.1|33649.3|33651.6|33646.8|26
1695768900000|2023-09-26 22:55:00|33653.1|33648.3|33654.6|33649.8|33655.6|33650.8|33652.1|33647.3|22
1695769200000|2023-09-26 23:00:00|33654.1|33649.3|33656.6|33651.8|33657.6|33652.8|33653.6|33648.8|28
1695769500000|2023-09-26 23:05:00|33657.1|33652.3|33655.6|33650.8|33659.1|33654.3|33655.1|33650.3|29
1695769800000|2023-09-26 23:10:00|33654.6|33649.8|33660.6|33655.8|33660.6|33655.8|33654.6|33649.8|23
1695770100000|2023-09-26 23:15:00|33661.1|33656.3|33669.1|33664.3|33671.1|33666.3|33659.6|33654.8|75
1695770400000|2023-09-26 23:20:00|33668.6|33663.8|33659.1|33654.3|33668.6|33663.8|33654.1|33649.3|70
1695770700000|2023-09-26 23:25:00|33658.6|33653.8|33659.6|33654.8|33663.6|33658.8|33656.1|33651.3|132
1695771000000|2023-09-26 23:30:00|33660.1|33655.3|33660.6|33655.8|33665.6|33660.8|33659.1|33654.3|182
1695771300000|2023-09-26 23:35:00|33661.1|33656.3|33661.6|33656.8|33664.1|33659.3|33659.1|33654.3|138
1695771600000|2023-09-26 23:40:00|33661.1|33656.3|33659.1|33654.3|33664.6|33659.8|33658.6|33653.8|57
1695771900000|2023-09-26 23:45:00|33658.6|33653.8|33657.1|33652.3|33662.1|33657.3|33653.6|33648.8|95
1695772200000|2023-09-26 23:50:00|33656.6|33651.8|33660.1|33655.3|33660.6|33655.8|33651.1|33646.3|208
1695772500000|2023-09-26 23:55:00|33659.6|33654.8|33668.6|33663.8|33669.6|33664.8|33659.6|33654.8|86
1695772800000|2023-09-27 00:00:00|33669.1|33664.3|33665.6|33660.8|33670.1|33665.3|33661.1|33656.3|115
1695773100000|2023-09-27 00:05:00|33665.1|33660.3|33674.6|33669.8|33676.6|33671.8|33662.1|33657.3|117
1695773400000|2023-09-27 00:10:00|33674.1|33669.3|33674.1|33669.3|33675.6|33670.8|33668.1|33663.3|148
1695773700000|2023-09-27 00:15:00|33673.6|33668.8|33671.1|33666.3|33674.1|33669.3|33669.1|33664.3|110
1695774000000|2023-09-27 00:20:00|33670.6|33665.8|33662.6|33657.8|33672.1|33667.3|33659.1|33654.3|150
1695774300000|2023-09-27 00:25:00|33662.1|33657.3|33661.1|33656.3|33664.1|33659.3|33658.1|33653.3|71
1695774600000|2023-09-27 00:30:00|33660.6|33655.8|33659.6|33654.8|33661.6|33656.8|33654.6|33649.8|91
1695774900000|2023-09-27 00:35:00|33659.1|33654.3|33655.1|33650.3|33659.6|33654.8|33647.1|33642.3|221
1695775200000|2023-09-27 00:40:00|33654.6|33649.8|33648.6|33643.8|33655.1|33650.3|33647.6|33642.8|77
1695775500000|2023-09-27 00:45:00|33648.1|33643.3|33654.1|33649.3|33656.6|33651.8|33647.1|33642.3|72
1695775800000|2023-09-27 00:50:00|33654.6|33649.8|33642.6|33637.8|33654.6|33649.8|33639.1|33634.3|178
1695776100000|2023-09-27 00:55:00|33642.1|33637.3|33649.6|33644.8|33655.1|33650.3|33641.6|33636.8|65
1695776400000|2023-09-27 01:00:00|33649.1|33644.3|33653.6|33648.8|33654.6|33649.8|33646.1|33641.3|52
1695776700000|2023-09-27 01:05:00|33653.1|33648.3|33658.1|33653.3|33658.6|33653.8|33651.1|33646.3|33
1695777000000|2023-09-27 01:10:00|33658.6|33653.8|33666.1|33661.3|33667.6|33662.8|33658.6|33653.8|57
1695777300000|2023-09-27 01:15:00|33666.6|33661.8|33671.6|33666.8|33673.1|33668.3|33663.6|33658.8|109
1695777600000|2023-09-27 01:20:00|33672.1|33667.3|33681.6|33676.8|33683.6|33678.8|33669.1|33664.3|167
1695777900000|2023-09-27 01:25:00|33682.1|33677.3|33679.6|33674.8|33688.1|33683.3|33678.1|33673.3|109
1695778200000|2023-09-27 01:30:00|33679.1|33674.3|33694.6|33689.8|33697.1|33692.3|33679.1|33674.3|203
1695778500000|2023-09-27 01:35:00|33695.1|33690.3|33686.1|33681.3|33697.1|33692.3|33681.6|33676.8|87
1695778800000|2023-09-27 01:40:00|33685.6|33680.8|33679.6|33674.8|33686.1|33681.3|33677.6|33672.8|60
1695779100000|2023-09-27 01:45:00|33680.1|33675.3|33686.6|33681.8|33688.1|33683.3|33676.6|33671.8|74
1695779400000|2023-09-27 01:50:00|33686.1|33681.3|33689.6|33684.8|33690.1|33685.3|33682.1|33677.3|54
1695779700000|2023-09-27 01:55:00|33690.1|33685.3|33693.1|33688.3|33693.1|33688.3|33687.6|33682.8|73
1695780000000|2023-09-27 02:00:00|33692.6|33687.8|33688.1|33683.3|33694.1|33689.3|33687.1|33682.3|68
1695780300000|2023-09-27 02:05:00|33687.6|33682.8|33683.6|33678.8|33690.6|33685.8|33682.6|33677.8|57
1695780600000|2023-09-27 02:10:00|33684.1|33679.3|33688.6|33683.8|33691.6|33686.8|33682.6|33677.8|49
1695780900000|2023-09-27 02:15:00|33688.1|33683.3|33684.6|33679.8|33689.6|33684.8|33682.6|33677.8|53
1695781200000|2023-09-27 02:20:00|33684.1|33679.3|33679.1|33674.3|33685.6|33680.8|33679.1|33674.3|41
1695781500000|2023-09-27 02:25:00|33679.6|33674.8|33682.6|33677.8|33686.1|33681.3|33679.6|33674.8|74
1695781800000|2023-09-27 02:30:00|33683.1|33678.3|33686.6|33681.8|33686.6|33681.8|33678.6|33673.8|73
1695782100000|2023-09-27 02:35:00|33686.1|33681.3|33684.6|33679.8|33693.1|33688.3|33683.6|33678.8|87
1695782400000|2023-09-27 02:40:00|33685.1|33680.3|33683.6|33678.8|33685.1|33680.3|33678.6|33673.8|95
1695782700000|2023-09-27 02:45:00|33684.1|33679.3|33684.1|33679.3|33688.6|33683.8|33682.1|33677.3|36
1695783000000|2023-09-27 02:50:00|33683.6|33678.8|33687.1|33682.3|33687.6|33682.8|33682.1|33677.3|18
1695783300000|2023-09-27 02:55:00|33686.6|33681.8|33682.6|33677.8|33687.6|33682.8|33682.6|33677.8|30
1695783600000|2023-09-27 03:00:00|33683.1|33678.3|33673.1|33668.3|33684.6|33679.8|33673.1|33668.3|76
1695783900000|2023-09-27 03:05:00|33672.6|33667.8|33677.6|33672.8|33680.1|33675.3|33672.6|33667.8|45
1695784200000|2023-09-27 03:10:00|33678.1|33673.3|33680.6|33675.8|33682.6|33677.8|33676.6|33671.8|35
1695784500000|2023-09-27 03:15:00|33680.1|33675.3|33683.6|33678.8|33685.1|33680.3|33677.6|33672.8|39
1695784800000|2023-09-27 03:20:00|33684.1|33679.3|33683.1|33678.3|33684.6|33679.8|33681.1|33676.3|30
1695785100000|2023-09-27 03:25:00|33684.1|33679.3|33681.6|33676.8|33685.1|33680.3|33681.1|33676.3|48
1695785400000|2023-09-27 03:30:00|33682.1|33677.3|33682.1|33677.3|33684.1|33679.3|33678.1|33673.3|56
1695785700000|2023-09-27 03:35:00|33682.6|33677.8|33668.1|33663.3|33682.6|33677.8|33667.6|33662.8|92
1695786000000|2023-09-27 03:40:00|33667.6|33662.8|33672.1|33667.3|33675.1|33670.3|33667.1|33662.3|27
1695786300000|2023-09-27 03:45:00|33671.6|33666.8|33669.6|33664.8|33674.1|33669.3|33669.6|33664.8|35
1695786600000|2023-09-27 03:50:00|33669.1|33664.3|33671.1|33666.3|33672.6|33667.8|33665.1|33660.3|103
1695786900000|2023-09-27 03:55:00|33670.6|33665.8|33672.1|33667.3|33673.1|33668.3|33666.1|33661.3|96
1695787200000|2023-09-27 04:00:00|33672.6|33667.8|33674.6|33669.8|33677.1|33672.3|33670.6|33665.8|85
1695787500000|2023-09-27 04:05:00|33675.1|33670.3|33672.1|33667.3|33676.6|33671.8|33671.1|33666.3|73
1695787800000|2023-09-27 04:10:00|33671.6|33666.8|33670.1|33665.3|33673.1|33668.3|33668.1|33663.3|75
1695788100000|2023-09-27 04:15:00|33669.6|33664.8|33673.1|33668.3|33673.1|33668.3|33668.1|33663.3|68
1695788400000|2023-09-27 04:20:00|33672.6|33667.8|33669.1|33664.3|33672.6|33667.8|33668.1|33663.3|49
1695788700000|2023-09-27 04:25:00|33669.6|33664.8|33667.1|33662.3|33671.1|33666.3|33665.6|33660.8|70
1695789000000|2023-09-27 04:30:00|33666.1|33661.3|33681.1|33676.3|33681.1|33676.3|33666.1|33661.3|212
1695789300000|2023-09-27 04:35:00|33680.6|33675.8|33681.6|33676.8|33686.6|33681.8|33678.1|33673.3|217
1695789600000|2023-09-27 04:40:00|33681.1|33676.3|33684.6|33679.8|33686.6|33681.8|33680.6|33675.8|58
1695789900000|2023-09-27 04:45:00|33684.1|33679.3|33689.1|33684.3|33689.6|33684.8|33684.1|33679.3|69
1695790200000|2023-09-27 04:50:00|33689.6|33684.8|33691.6|33686.8|33693.6|33688.8|33688.1|33683.3|63
1695790500000|2023-09-27 04:55:00|33692.1|33687.3|33699.6|33694.8|33700.6|33695.8|33692.1|33687.3|133
1695790800000|2023-09-27 05:00:00|33699.1|33694.3|33694.6|33689.8|33699.6|33694.8|33694.1|33689.3|123
1695791100000|2023-09-27 05:05:00|33694.1|33689.3|33694.1|33689.3|33695.1|33690.3|33687.6|33682.8|95
1695791400000|2023-09-27 05:10:00|33694.6|33689.8|33690.6|33685.8|33694.6|33689.8|33689.1|33684.3|62
1695791700000|2023-09-27 05:15:00|33690.1|33685.3|33686.1|33681.3|33690.6|33685.8|33684.1|33679.3|49
1695792000000|2023-09-27 05:20:00|33685.6|33680.8|33686.1|33681.3|33688.6|33683.8|33683.6|33678.8|54
1695792300000|2023-09-27 05:25:00|33685.6|33680.8|33692.1|33687.3|33692.1|33687.3|33684.6|33679.8|102
1695792600000|2023-09-27 05:30:00|33691.6|33686.8|33690.1|33685.3|33694.6|33689.8|33687.1|33682.3|182
1695792900000|2023-09-27 05:35:00|33689.6|33684.8|33695.6|33690.8|33700.1|33695.3|33689.1|33684.3|144
1695793200000|2023-09-27 05:40:00|33695.1|33690.3|33697.6|33692.8|33699.6|33694.8|33693.6|33688.8|55
1695793500000|2023-09-27 05:45:00|33697.1|33692.3|33699.1|33694.3|33699.6|33694.8|33695.1|33690.3|82
1695793800000|2023-09-27 05:50:00|33699.6|33694.8|33711.1|33706.3|33711.6|33706.8|33699.6|33694.8|271
1695794100000|2023-09-27 05:55:00|33710.6|33705.8|33716.1|33711.3|33717.6|33712.8|33708.1|33703.3|199
1695794400000|2023-09-27 06:00:00|33715.5|33711.9|33715.5|33711.9|33717|33713.4|33708.5|33704.9|273
1695794700000|2023-09-27 06:05:00|33715|33711.4|33717|33713.4|33717.5|33713.9|33709.5|33705.9|198
1695795000000|2023-09-27 06:10:00|33716.5|33712.9|33712|33708.4|33718.5|33714.9|33709.5|33705.9|95
1695795300000|2023-09-27 06:15:00|33712.5|33708.9|33700.5|33696.9|33715|33711.4|33700|33696.4|175
1695795600000|2023-09-27 06:20:00|33700|33696.4|33707|33703.4|33710.5|33706.9|33699|33695.4|117
1695795900000|2023-09-27 06:25:00|33706.5|33702.9|33714|33710.4|33716.5|33712.9|33706|33702.4|206
1695796200000|2023-09-27 06:30:00|33714.5|33710.9|33712.5|33708.9|33717.5|33713.9|33709.5|33705.9|186
1695796500000|2023-09-27 06:35:00|33712|33708.4|33718.5|33714.9|33720.5|33716.9|33712|33708.4|149
1695796800000|2023-09-27 06:40:00|33718|33714.4|33723|33719.4|33723|33719.4|33716.5|33712.9|119
1695797100000|2023-09-27 06:45:00|33723.5|33719.9|33726|33722.4|33726.5|33722.9|33720.5|33716.9|128
1695797400000|2023-09-27 06:50:00|33725.5|33721.9|33726.5|33722.9|33727.5|33723.9|33721|33717.4|145
1695797700000|2023-09-27 06:55:00|33726|33722.4|33722|33718.4|33726.5|33722.9|33715.5|33711.9|321
1695798000000|2023-09-27 07:00:00|33721.5|33717.9|33709|33705.4|33721.5|33717.9|33691.5|33687.9|477
1695798300000|2023-09-27 07:05:00|33708.5|33704.9|33706|33702.4|33713|33709.4|33699|33695.4|264
1695798600000|2023-09-27 07:10:00|33706.5|33702.9|33719|33715.4|33720|33716.4|33697.5|33693.9|373
1695798900000|2023-09-27 07:15:00|33718.5|33714.9|33714|33710.4|33723|33719.4|33712|33708.4|224
1695799200000|2023-09-27 07:20:00|33714.5|33710.9|33724|33720.4|33725.5|33721.9|33714|33710.4|115
1695799500000|2023-09-27 07:25:00|33723.5|33719.9|33736.5|33732.9|33741.5|33737.9|33716|33712.4|628
1695799800000|2023-09-27 07:30:00|33736|33732.4|33736|33732.4|33739.5|33735.9|33726|33722.4|452
1695800100000|2023-09-27 07:35:00|33735.5|33731.9|33732|33728.4|33739.5|33735.9|33726|33722.4|275
1695800400000|2023-09-27 07:40:00|33732.5|33728.9|33734|33730.4|33737.5|33733.9|33729|33725.4|195
1695800700000|2023-09-27 07:45:00|33734.5|33730.9|33734|33730.4|33735.5|33731.9|33727.5|33723.9|315
1695801000000|2023-09-27 07:50:00|33733.5|33729.9|33742|33738.4|33745|33741.4|33732|33728.4|389
1695801300000|2023-09-27 07:55:00|33741.5|33737.9|33751.5|33747.9|33753.5|33749.9|33740.5|33736.9|433
1695801600000|2023-09-27 08:00:00|33751|33747.4|33752.5|33748.9|33754.5|33750.9|33745|33741.4|734
1695801900000|2023-09-27 08:05:00|33753|33749.4|33754|33750.4|33759|33755.4|33748.5|33744.9|401
1695802200000|2023-09-27 08:10:00|33753.5|33749.9|33749|33745.4|33756.5|33752.9|33746.5|33742.9|366
1695802500000|2023-09-27 08:15:00|33748.5|33744.9|33742.5|33738.9|33753.5|33749.9|33740.5|33736.9|168
1695802800000|2023-09-27 08:20:00|33742|33738.4|33749|33745.4|33753.5|33749.9|33738.5|33734.9|358
1695803100000|2023-09-27 08:25:00|33749.5|33745.9|33733|33729.4|33749.5|33745.9|33726.5|33722.9|358
1695803400000|2023-09-27 08:30:00|33732.5|33728.9|33749|33745.4|33749|33745.4|33730.5|33726.9|534
1695803700000|2023-09-27 08:35:00|33748.5|33744.9|33735.5|33731.9|33748.5|33744.9|33728.5|33724.9|272
1695804000000|2023-09-27 08:40:00|33735|33731.4|33736|33732.4|33737.5|33733.9|33726.5|33722.9|184
1695804300000|2023-09-27 08:45:00|33735.5|33731.9|33733|33729.4|33740.5|33736.9|33732.5|33728.9|196
1695804600000|2023-09-27 08:50:00|33732.5|33728.9|33726|33722.4|33738|33734.4|33726|33722.4|164
1695804900000|2023-09-27 08:55:00|33726.5|33722.9|33734|33730.4|33734|33730.4|33725.5|33721.9|111
1695805200000|2023-09-27 09:00:00|33734.5|33730.9|33735|33731.4|33738|33734.4|33730.5|33726.9|152
1695805500000|2023-09-27 09:05:00|33735.5|33731.9|33731|33727.4|33736.5|33732.9|33726|33722.4|188
1695805800000|2023-09-27 09:10:00|33731.5|33727.9|33738|33734.4|33739.5|33735.9|33726|33722.4|128
1695806100000|2023-09-27 09:15:00|33737.5|33733.9|33737.5|33733.9|33739|33735.4|33731|33727.4|137
1695806400000|2023-09-27 09:20:00|33737|33733.4|33732|33728.4|33738|33734.4|33726|33722.4|231
1695806700000|2023-09-27 09:25:00|33731.5|33727.9|33735|33731.4|33738.5|33734.9|33729|33725.4|207
1695807000000|2023-09-27 09:30:00|33734.5|33730.9|33727|33723.4|33740|33736.4|33727|33723.4|230
1695807300000|2023-09-27 09:35:00|33726.5|33722.9|33717|33713.4|33731.5|33727.9|33716.5|33712.9|249
1695807600000|2023-09-27 09:40:00|33716.5|33712.9|33698|33694.4|33716.5|33712.9|33695.5|33691.9|298
1695807900000|2023-09-27 09:45:00|33697.5|33693.9|33714|33710.4|33714|33710.4|33696.5|33692.9|313
1695808200000|2023-09-27 09:50:00|33713.5|33709.9|33706|33702.4|33714|33710.4|33699.5|33695.9|131
1695808500000|2023-09-27 09:55:00|33706.5|33702.9|33708|33704.4|33712|33708.4|33701.5|33697.9|85
1695808800000|2023-09-27 10:00:00|33708.5|33704.9|33705.5|33701.9|33709.5|33705.9|33698.5|33694.9|115
1695809100000|2023-09-27 10:05:00|33706|33702.4|33699.5|33695.9|33707.5|33703.9|33695.5|33691.9|139
1695809400000|2023-09-27 10:10:00|33700|33696.4|33696|33692.4|33702|33698.4|33695.5|33691.9|143
1695809700000|2023-09-27 10:15:00|33696.5|33692.9|33698.5|33694.9|33702.5|33698.9|33693|33689.4|167
1695810000000|2023-09-27 10:20:00|33699|33695.4|33699|33695.4|33703.5|33699.9|33697|33693.4|105
1695810300000|2023-09-27 10:25:00|33699.5|33695.9|33706|33702.4|33707.5|33703.9|33697.5|33693.9|173
1695810600000|2023-09-27 10:30:00|33705.5|33701.9|33708|33704.4|33710|33706.4|33702|33698.4|103
1695810900000|2023-09-27 10:35:00|33707.5|33703.9|33699|33695.4|33708|33704.4|33696|33692.4|157
1695811200000|2023-09-27 10:40:00|33698.5|33694.9|33692|33688.4|33701|33697.4|33690.5|33686.9|149
1695811500000|2023-09-27 10:45:00|33691.5|33687.9|33697|33693.4|33700|33696.4|33687.5|33683.9|198
1695811800000|2023-09-27 10:50:00|33696.5|33692.9|33714.5|33710.9|33715|33711.4|33694|33690.4|220
1695812100000|2023-09-27 10:55:00|33714|33710.4|33712|33708.4|33716.5|33712.9|33707|33703.4|293
1695812400000|2023-09-27 11:00:00|33711.5|33707.9|33715|33711.4|33715.5|33711.9|33704.5|33700.9|153
1695812700000|2023-09-27 11:05:00|33715.5|33711.9|33715|33711.4|33719|33715.4|33706.5|33702.9|188
1695813000000|2023-09-27 11:10:00|33715.5|33711.9|33724.5|33720.9|33725.5|33721.9|33714|33710.4|333
1695813300000|2023-09-27 11:15:00|33724|33720.4|33733.5|33729.9|33733.5|33729.9|33717.5|33713.9|219
1695813600000|2023-09-27 11:20:00|33733|33729.4|33735|33731.4|33736.5|33732.9|33727.5|33723.9|307
1695813900000|2023-09-27 11:25:00|33735.5|33731.9|33740|33736.4|33741.5|33737.9|33730.5|33726.9|291
1695814200000|2023-09-27 11:30:00|33740.5|33736.9|33731|33727.4|33742.5|33738.9|33726|33722.4|290
1695814500000|2023-09-27 11:35:00|33731.5|33727.9|33703.5|33699.9|33731.5|33727.9|33703|33699.4|390
1695814800000|2023-09-27 11:40:00|33703|33699.4|33703.5|33699.9|33716|33712.4|33698|33694.4|310
1695815100000|2023-09-27 11:45:00|33703|33699.4|33714|33710.4|33715.5|33711.9|33702.5|33698.9|254
1695815400000|2023-09-27 11:50:00|33714.5|33710.9|33732|33728.4|33732.5|33728.9|33713.5|33709.9|210
1695815700000|2023-09-27 11:55:00|33731.5|33727.9|33736|33732.4|33736|33732.4|33727.5|33723.9|198
1695816000000|2023-09-27 12:00:00|33735.5|33731.9|33723.5|33719.9|33739|33735.4|33723|33719.4|323
1695816300000|2023-09-27 12:05:00|33723|33719.4|33720.5|33716.9|33724.5|33720.9|33713.5|33709.9|265
1695816600000|2023-09-27 12:10:00|33721.5|33717.9|33716|33712.4|33724.5|33720.9|33710|33706.4|320
1695816900000|2023-09-27 12:15:00|33716.5|33712.9|33726|33722.4|33730.5|33726.9|33715.5|33711.9|270
1695817200000|2023-09-27 12:20:00|33725.5|33721.9|33705|33701.4|33728|33724.4|33701.5|33697.9|498
1695817500000|2023-09-27 12:25:00|33704.5|33700.9|33712.5|33708.9|33714|33710.4|33702.5|33698.9|284
1695817800000|2023-09-27 12:30:00|33712|33708.4|33725.5|33721.9|33727|33723.4|33693.5|33689.9|849
1695818100000|2023-09-27 12:35:00|33725|33721.4|33719|33715.4|33732|33728.4|33717|33713.4|378
1695818400000|2023-09-27 12:40:00|33719.5|33715.9|33724.5|33720.9|33725|33721.4|33710|33706.4|316
1695818700000|2023-09-27 12:45:00|33724|33720.4|33719|33715.4|33731|33727.4|33719|33715.4|220
1695819000000|2023-09-27 12:50:00|33718.5|33714.9|33731.5|33727.9|33734.5|33730.9|33717.5|33713.9|402
1695819300000|2023-09-27 12:55:00|33732|33728.4|33744|33740.4|33745.5|33741.9|33731.5|33727.9|729
1695819600000|2023-09-27 13:00:00|33743|33739.4|33732|33728.4|33745|33741.4|33727.5|33723.9|378
1695819900000|2023-09-27 13:05:00|33731.5|33727.9|33752.5|33748.9|33764.5|33760.9|33729.5|33725.9|812
1695820200000|2023-09-27 13:10:00|33752|33748.4|33746|33742.4|33756|33752.4|33740|33736.4|565
1695820500000|2023-09-27 13:15:00|33745|33741.4|33745|33741.4|33751.5|33747.9|33739|33735.4|333
1695820800000|2023-09-27 13:20:00|33744.5|33740.9|33750.5|33746.9|33753|33749.4|33740|33736.4|309
1695821100000|2023-09-27 13:25:00|33750|33746.4|33694|33690.4|33751.5|33747.9|33694|33690.4|1984
1695821400000|2023-09-27 13:30:00|33693.4|33691|33657.4|33655|33722.9|33720.5|33648.3|33645.9|8400
1695821700000|2023-09-27 13:35:00|33656.9|33654.5|33621.3|33618.9|33664.1|33661.7|33610.5|33608.1|4513
1695822000000|2023-09-27 13:40:00|33621.8|33619.4|33650.4|33648|33652.7|33650.3|33594.4|33592|3729
1695822300000|2023-09-27 13:45:00|33649.4|33647|33631.1|33628.7|33663.3|33660.9|33621.1|33618.7|2820
1695822600000|2023-09-27 13:50:00|33630.8|33628.4|33650.3|33647.9|33660.3|33657.9|33625.8|33623.4|1968
1695822900000|2023-09-27 13:55:00|33649.3|33646.9|33635.5|33633.1|33654.3|33651.9|33623.3|33620.9|1900
1695823200000|2023-09-27 14:00:00|33636|33633.6|33609.5|33607.1|33650.5|33648.1|33591.5|33589.1|2698
1695823500000|2023-09-27 14:05:00|33609|33606.6|33598|33595.6|33616|33613.6|33592|33589.6|1838
1695823800000|2023-09-27 14:10:00|33598.5|33596.1|33581.5|33579.1|33604.5|33602.1|33572.5|33570.1|2356
1695824100000|2023-09-27 14:15:00|33581|33578.6|33582.5|33580.1|33592.5|33590.1|33575.5|33573.1|1573
1695824400000|2023-09-27 14:20:00|33581.7|33579.3|33634.2|33631.8|33647.7|33645.3|33580.7|33578.3|3807
1695824700000|2023-09-27 14:25:00|33633.2|33630.8|33620.7|33618.3|33644.7|33642.3|33605.7|33603.3|1837
1695825000000|2023-09-27 14:30:00|33620.2|33617.8|33610.7|33608.3|33620.7|33618.3|33580.2|33577.8|2326
1695825300000|2023-09-27 14:35:00|33609.7|33607.3|33600.7|33598.3|33617.2|33614.8|33596.7|33594.3|1538
1695825600000|2023-09-27 14:40:00|33601.2|33598.8|33587.7|33585.3|33601.2|33598.8|33574.2|33571.8|1315
1695825900000|2023-09-27 14:45:00|33587.2|33584.8|33586.7|33584.3|33591.7|33589.3|33554.7|33552.3|2171
1695826200000|2023-09-27 14:50:00|33586.2|33583.8|33514.7|33512.3|33587.7|33585.3|33503.7|33501.3|3859
1695826500000|2023-09-27 14:55:00|33515.2|33512.8|33512.7|33510.3|33526.7|33524.3|33497.7|33495.3|2008
1695826800000|2023-09-27 15:00:00|33514.2|33511.8|33541.7|33539.3|33555.7|33553.3|33508.2|33505.8|2077
1695827100000|2023-09-27 15:05:00|33541.2|33538.8|33563.7|33561.3|33566.7|33564.3|33523.2|33520.8|1782
1695827400000|2023-09-27 15:10:00|33564.2|33561.8|33567.7|33565.3|33577.2|33574.8|33550.2|33547.8|1307
1695827700000|2023-09-27 15:15:00|33567.2|33564.8|33552.7|33550.3|33569.2|33566.8|33546.7|33544.3|1204
1695828000000|2023-09-27 15:20:00|33550.7|33548.3|33554.7|33552.3|33575.7|33573.3|33545.7|33543.3|991
1695828300000|2023-09-27 15:25:00|33555.2|33552.8|33568.2|33565.8|33570.7|33568.3|33547.7|33545.3|1067
1695828600000|2023-09-27 15:30:00|33568.7|33566.3|33567.2|33564.8|33575.7|33573.3|33552.7|33550.3|1196
1695828900000|2023-09-27 15:35:00|33567.7|33565.3|33536.7|33534.3|33571.2|33568.8|33535.2|33532.8|1383
1695829200000|2023-09-27 15:40:00|33535.3|33532.9|33505.8|33503.4|33536.3|33533.9|33503.3|33500.9|1500
1695829500000|2023-09-27 15:45:00|33506.3|33503.9|33488.3|33485.9|33510.3|33507.9|33468.8|33466.4|2524
1695829800000|2023-09-27 15:50:00|33488.8|33486.4|33474.3|33471.9|33496.3|33493.9|33464.3|33461.9|1904
1695830100000|2023-09-27 15:55:00|33473.8|33471.4|33484.8|33482.4|33487.3|33484.9|33468.8|33466.4|1204
1695830400000|2023-09-27 16:00:00|33484.3|33481.9|33447.3|33444.9|33485.3|33482.9|33446.3|33443.9|1907
1695830700000|2023-09-27 16:05:00|33446.8|33444.4|33439.3|33436.9|33454.3|33451.9|33429.8|33427.4|1976
1695831000000|2023-09-27 16:10:00|33439.8|33437.4|33432.8|33430.4|33452.3|33449.9|33430.8|33428.4|1312
1695831300000|2023-09-27 16:15:00|33433.3|33430.9|33428.3|33425.9|33439.8|33437.4|33420.8|33418.4|1370
1695831600000|2023-09-27 16:20:00|33427.8|33425.4|33429.3|33426.9|33439.3|33436.9|33421.3|33418.9|929
1695831900000|2023-09-27 16:25:00|33429.8|33427.4|33450.3|33447.9|33450.3|33447.9|33428.3|33425.9|1448
1695832200000|2023-09-27 16:30:00|33451.8|33449.4|33463.8|33461.4|33467.8|33465.4|33440.8|33438.4|1914
1695832500000|2023-09-27 16:35:00|33464.3|33461.9|33449.8|33447.4|33475.3|33472.9|33445.8|33443.4|1138
1695832800000|2023-09-27 16:40:00|33450.3|33447.9|33487.3|33484.9|33488.3|33485.9|33444.8|33442.4|1017
1695833100000|2023-09-27 16:45:00|33487.8|33485.4|33476.3|33473.9|33498.8|33496.4|33474.3|33471.9|1035
1695833400000|2023-09-27 16:50:00|33476.8|33474.4|33466.8|33464.4|33481.3|33478.9|33463.8|33461.4|894
1695833700000|2023-09-27 16:55:00|33467.3|33464.9|33443.3|33440.9|33468.8|33466.4|33436.8|33434.4|1117
1695834000000|2023-09-27 17:00:00|33442.8|33440.4|33471.8|33469.4|33478.3|33475.9|33441.3|33438.9|1122
1695834300000|2023-09-27 17:05:00|33472.3|33469.9|33457.3|33454.9|33474.3|33471.9|33443.3|33440.9|913
1695834600000|2023-09-27 17:10:00|33456.8|33454.4|33416.3|33413.9|33461.8|33459.4|33413.3|33410.9|1958
1695834900000|2023-09-27 17:15:00|33416.8|33414.4|33400|33397.6|33427.3|33424.9|33388.3|33385.9|2185
1695835200000|2023-09-27 17:20:00|33399.5|33397.1|33370.2|33367.8|33403|33400.6|33365.2|33362.8|1940
1695835500000|2023-09-27 17:25:00|33369.2|33366.8|33339.2|33336.8|33376.2|33373.8|33333.2|33330.8|2065
1695835800000|2023-09-27 17:30:00|33338.7|33336.3|33339.2|33336.8|33353.7|33351.3|33333.2|33330.8|1651
1695836100000|2023-09-27 17:35:00|33339.7|33337.3|33339.2|33336.8|33352.7|33350.3|33329.7|33327.3|1248
1695836400000|2023-09-27 17:40:00|33339.7|33337.3|33336.2|33333.8|33340.2|33337.8|33302.2|33299.8|2728
1695836700000|2023-09-27 17:45:00|33336.7|33334.3|33346.2|33343.8|33347.7|33345.3|33331.2|33328.8|1740
1695837000000|2023-09-27 17:50:00|33345.2|33342.8|33366.2|33363.8|33369.7|33367.3|33344.2|33341.8|1540
1695837300000|2023-09-27 17:55:00|33366.7|33364.3|33377.2|33374.8|33380.7|33378.3|33354.2|33351.8|1260
1695837600000|2023-09-27 18:00:00|33377.7|33375.3|33370.2|33367.8|33386.7|33384.3|33362.2|33359.8|1239
1695837900000|2023-09-27 18:05:00|33369.7|33367.3|33350.7|33348.3|33385.2|33382.8|33350.2|33347.8|1337
1695838200000|2023-09-27 18:10:00|33350.2|33347.8|33358.2|33355.8|33359.7|33357.3|33336.2|33333.8|1196
1695838500000|2023-09-27 18:15:00|33357.2|33354.8|33361.2|33358.8|33376.2|33373.8|33355.2|33352.8|915
1695838800000|2023-09-27 18:20:00|33360.7|33358.3|33386.7|33384.3|33387.2|33384.8|33354.2|33351.8|1213
1695839100000|2023-09-27 18:25:00|33386.2|33383.8|33454.7|33452.3|33457.2|33454.8|33379.2|33376.8|2519
1695839400000|2023-09-27 18:30:00|33455.2|33452.8|33517.2|33514.8|33527.7|33525.3|33455.2|33452.8|4398
1695839700000|2023-09-27 18:35:00|33517.7|33515.3|33561.7|33559.3|33563.2|33560.8|33517.7|33515.3|3967
1695840000000|2023-09-27 18:40:00|33562.2|33559.8|33579.2|33576.8|33582.2|33579.8|33538.2|33535.8|2606
1695840300000|2023-09-27 18:45:00|33579.7|33577.3|33554.2|33551.8|33595.2|33592.8|33551.2|33548.8|2553
1695840600000|2023-09-27 18:50:00|33552.2|33549.8|33566.7|33564.3|33569.2|33566.8|33538.2|33535.8|1718
1695840900000|2023-09-27 18:55:00|33566.2|33563.8|33560.2|33557.8|33578.2|33575.8|33551.2|33548.8|1329
1695841200000|2023-09-27 19:00:00|33559.7|33557.3|33602.7|33600.3|33605.2|33602.8|33546.2|33543.8|2447
1695841500000|2023-09-27 19:05:00|33603.2|33600.8|33619.2|33616.8|33636.7|33634.3|33588.2|33585.8|3382
1695841800000|2023-09-27 19:10:00|33618.7|33616.3|33597.2|33594.8|33647.2|33644.8|33595.7|33593.3|3615
1695842100000|2023-09-27 19:15:00|33596.2|33593.8|33581.7|33579.3|33605.7|33603.3|33575.7|33573.3|2611
1695842400000|2023-09-27 19:20:00|33582.2|33579.8|33599.7|33597.3|33613.2|33610.8|33581.2|33578.8|1647
1695842700000|2023-09-27 19:25:00|33599.2|33596.8|33594.2|33591.8|33621.2|33618.8|33592.2|33589.8|1264
1695843000000|2023-09-27 19:30:00|33594.7|33592.3|33585.2|33582.8|33596.2|33593.8|33565.7|33563.3|2010
1695843300000|2023-09-27 19:35:00|33584.7|33582.3|33564.2|33561.8|33584.7|33582.3|33543.2|33540.8|1801
1695843600000|2023-09-27 19:40:00|33564.4|33562|33501.4|33499|33564.4|33562|33482.4|33480|4365
1695843900000|2023-09-27 19:45:00|33497.9|33495.5|33511.9|33509.5|33522.9|33520.5|33483.4|33481|2276
1695844200000|2023-09-27 19:50:00|33519.4|33517|33564.4|33562|33572.4|33570|33510.9|33508.5|2963
1695844500000|2023-09-27 19:55:00|33563.9|33561.5|33564.4|33562|33564.4|33562|33530.9|33528.5|4700
1695844800000|2023-09-27 20:00:00|33565.6|33560.8|33575.6|33570.8|33585.6|33580.8|33558.6|33553.8|2342
1695845100000|2023-09-27 20:05:00|33575.1|33570.3|33578.6|33573.8|33582.1|33577.3|33568.6|33563.8|662
1695845400000|2023-09-27 20:10:00|33578.1|33573.3|33592.6|33587.8|33593.6|33588.8|33576.6|33571.8|499
1695845700000|2023-09-27 20:15:00|33592.1|33587.3|33586.1|33581.3|33601.1|33596.3|33581.6|33576.8|435
1695846000000|2023-09-27 20:20:00|33585.6|33580.8|33587.1|33582.3|33590.1|33585.3|33580.6|33575.8|158
1695846300000|2023-09-27 20:25:00|33587.6|33582.8|33593.1|33588.3|33596.1|33591.3|33586.6|33581.8|137
1695846600000|2023-09-27 20:30:00|33592.6|33587.8|33597.1|33592.3|33602.6|33597.8|33592.1|33587.3|111
1695846900000|2023-09-27 20:35:00|33597.6|33592.8|33602.1|33597.3|33602.1|33597.3|33593.6|33588.8|113
1695847200000|2023-09-27 20:40:00|33602.6|33597.8|33601.1|33596.3|33604.6|33599.8|33598.6|33593.8|128
1695847500000|2023-09-27 20:45:00|33601.6|33596.8|33600.1|33595.3|33603.1|33598.3|33597.6|33592.8|111
1695847800000|2023-09-27 20:50:00|33600.6|33595.8|33612.1|33607.3|33614.6|33609.8|33599.6|33594.8|194
1695848100000|2023-09-27 20:55:00|33611.6|33606.8|33609.7|33599.9|33615.6|33610.8|33603.1|33596.4|192
1695848400000|2023-09-27 21:00:00|33609.3|33599.5|33606.4|33596.6|33612|33602.2|33606.4|33596.6|0
1695848700000|2023-09-27 21:05:00|33609.6|33599.8|33611.5|33601.7|33612|33602.2|33603.8|33594|0
1695849000000|2023-09-27 21:10:00|33611.7|33601.9|33613.3|33603.5|33614.6|33604.8|33611.7|33601.9|0
1695849300000|2023-09-27 21:15:00|33612.5|33602.7|33617.3|33607.5|33617.4|33607.6|33612.5|33602.7|0
1695849600000|2023-09-27 21:20:00|33617.2|33607.4|33614.3|33604.5|33617.2|33607.4|33614.1|33604.3|0
1695849900000|2023-09-27 21:25:00|33613.8|33604|33612.7|33602.9|33614.5|33604.7|33611.9|33602.1|0
1695850200000|2023-09-27 21:30:00|33612.1|33602.3|33612.4|33602.6|33613.6|33603.8|33611.6|33601.8|0
1695850500000|2023-09-27 21:35:00|33611.9|33602.1|33614.6|33604.8|33614.6|33604.8|33611.9|33602.1|0
1695850800000|2023-09-27 21:40:00|33613.4|33603.6|33615.3|33605.5|33615.5|33605.7|33613.4|33603.6|0
1695851100000|2023-09-27 21:45:00|33614.1|33604.3|33614.4|33604.6|33614.4|33604.6|33612.9|33603.1|0
1695851400000|2023-09-27 21:50:00|33614.6|33604.8|33614.3|33604.5|33615.2|33605.4|33613.7|33603.9|0
1695851700000|2023-09-27 21:55:00|33614.5|33604.7|33613.7|33603.9|33615.4|33605.6|33611.7|33601.9|0
1695852000000|2023-09-27 22:00:00|33625.1|33620.3|33590.6|33585.8|33627.1|33622.3|33590.6|33585.8|324
1695852300000|2023-09-27 22:05:00|33590.1|33585.3|33581.1|33576.3|33593.1|33588.3|33578.6|33573.8|363
1695852600000|2023-09-27 22:10:00|33582.1|33577.3|33579.1|33574.3|33582.1|33577.3|33575.1|33570.3|226
1695852900000|2023-09-27 22:15:00|33578.6|33573.8|33572.1|33567.3|33580.6|33575.8|33569.6|33564.8|231
1695853200000|2023-09-27 22:20:00|33571.6|33566.8|33556.1|33551.3|33574.6|33569.8|33552.1|33547.3|285
1695853500000|2023-09-27 22:25:00|33555.6|33550.8|33559.1|33554.3|33562.1|33557.3|33550.1|33545.3|212
1695853800000|2023-09-27 22:30:00|33560.1|33555.3|33562.1|33557.3|33564.1|33559.3|33558.6|33553.8|207
1695854100000|2023-09-27 22:35:00|33561.6|33556.8|33565.1|33560.3|33567.1|33562.3|33561.6|33556.8|86
1695854400000|2023-09-27 22:40:00|33565.6|33560.8|33573.6|33568.8|33574.1|33569.3|33565.1|33560.3|154
1695854700000|2023-09-27 22:45:00|33573.1|33568.3|33572.1|33567.3|33574.1|33569.3|33569.1|33564.3|83
1695855000000|2023-09-27 22:50:00|33572.6|33567.8|33572.1|33567.3|33573.6|33568.8|33569.6|33564.8|40
1695855300000|2023-09-27 22:55:00|33571.6|33566.8|33573.6|33568.8|33574.6|33569.8|33570.1|33565.3|35
1695855600000|2023-09-27 23:00:00|33574.1|33569.3|33565.6|33560.8|33574.6|33569.8|33564.6|33559.8|104
1695855900000|2023-09-27 23:05:00|33566.1|33561.3|33575.1|33570.3|33575.1|33570.3|33565.6|33560.8|76
1695856200000|2023-09-27 23:10:00|33575.6|33570.8|33575.1|33570.3|33580.1|33575.3|33573.6|33568.8|78
1695856500000|2023-09-27 23:15:00|33574.6|33569.8|33577.1|33572.3|33580.6|33575.8|33574.1|33569.3|38
1695856800000|2023-09-27 23:20:00|33577.6|33572.8|33575.1|33570.3|33579.6|33574.8|33574.1|33569.3|22
1695857100000|2023-09-27 23:25:00|33574.6|33569.8|33578.1|33573.3|33580.6|33575.8|33574.6|33569.8|24
1695857400000|2023-09-27 23:30:00|33577.6|33572.8|33578.1|33573.3|33582.1|33577.3|33577.1|33572.3|71
1695857700000|2023-09-27 23:35:00|33578.6|33573.8|33586.6|33581.8|33588.6|33583.8|33578.1|33573.3|88
1695858000000|2023-09-27 23:40:00|33586.1|33581.3|33588.1|33583.3|33591.1|33586.3|33581.6|33576.8|252
1695858300000|2023-09-27 23:45:00|33587.6|33582.8|33591.1|33586.3|33592.6|33587.8|33586.6|33581.8|54
1695858600000|2023-09-27 23:50:00|33590.6|33585.8|33594.6|33589.8|33596.1|33591.3|33590.1|33585.3|107
1695858900000|2023-09-27 23:55:00|33594.1|33589.3|33590.1|33585.3|33594.6|33589.8|33587.1|33582.3|35
1695859200000|2023-09-28 00:00:00|33591.1|33586.3|33588.1|33583.3|33593.6|33588.8|33580.1|33575.3|331
1695859500000|2023-09-28 00:05:00|33587.6|33582.8|33594.1|33589.3|33598.1|33593.3|33587.1|33582.3|146
1695859800000|2023-09-28 00:10:00|33593.6|33588.8|33594.1|33589.3|33595.6|33590.8|33587.1|33582.3|105
1695860100000|2023-09-28 00:15:00|33593.6|33588.8|33597.1|33592.3|33599.1|33594.3|33591.6|33586.8|78
1695860400000|2023-09-28 00:20:00|33596.6|33591.8|33596.1|33591.3|33597.6|33592.8|33592.6|33587.8|46
1695860700000|2023-09-28 00:25:00|33596.6|33591.8|33601.6|33596.8|33602.6|33597.8|33593.1|33588.3|63
1695861000000|2023-09-28 00:30:00|33601.1|33596.3|33604.6|33599.8|33605.6|33600.8|33597.1|33592.3|60
1695861300000|2023-09-28 00:35:00|33604.1|33599.3|33613.1|33608.3|33615.1|33610.3|33600.1|33595.3|164
1695861600000|2023-09-28 00:40:00|33613.6|33608.8|33613.1|33608.3|33616.1|33611.3|33611.1|33606.3|54
1695861900000|2023-09-28 00:45:00|33612.6|33607.8|33608.6|33603.8|33621.6|33616.8|33606.1|33601.3|136
1695862200000|2023-09-28 00:50:00|33609.1|33604.3|33600.1|33595.3|33609.1|33604.3|33597.1|33592.3|89
1695862500000|2023-09-28 00:55:00|33599.6|33594.8|33607.6|33602.8|33607.6|33602.8|33599.1|33594.3|62
1695862800000|2023-09-28 01:00:00|33607.1|33602.3|33606.6|33601.8|33608.6|33603.8|33604.1|33599.3|190
1695863100000|2023-09-28 01:05:00|33606.1|33601.3|33606.1|33601.3|33612.1|33607.3|33605.1|33600.3|185
1695863400000|2023-09-28 01:10:00|33606.6|33601.8|33607.1|33602.3|33608.1|33603.3|33603.1|33598.3|54
1695863700000|2023-09-28 01:15:00|33606.6|33601.8|33601.1|33596.3|33607.6|33602.8|33600.1|33595.3|110
1695864000000|2023-09-28 01:20:00|33600.6|33595.8|33609.1|33604.3|33609.6|33604.8|33600.6|33595.8|72
1695864300000|2023-09-28 01:25:00|33608.6|33603.8|33611.1|33606.3|33611.6|33606.8|33604.6|33599.8|86
1695864600000|2023-09-28 01:30:00|33611.6|33606.8|33596.1|33591.3|33612.6|33607.8|33590.6|33585.8|190
1695864900000|2023-09-28 01:35:00|33595.6|33590.8|33595.1|33590.3|33599.1|33594.3|33589.6|33584.8|149
1695865200000|2023-09-28 01:40:00|33595.6|33590.8|33591.1|33586.3|33596.6|33591.8|33591.1|33586.3|88
1695865500000|2023-09-28 01:45:00|33591.6|33586.8|33598.1|33593.3|33599.1|33594.3|33588.1|33583.3|62
1695865800000|2023-09-28 01:50:00|33597.6|33592.8|33598.6|33593.8|33602.6|33597.8|33595.1|33590.3|174
1695866100000|2023-09-28 01:55:00|33598.1|33593.3|33602.1|33597.3|33606.1|33601.3|33596.1|33591.3|116
1695866400000|2023-09-28 02:00:00|33601.6|33596.8|33602.1|33597.3|33605.6|33600.8|33599.1|33594.3|120
1695866700000|2023-09-28 02:05:00|33602.6|33597.8|33597.1|33592.3|33603.1|33598.3|33595.1|33590.3|50
1695867000000|2023-09-28 02:10:00|33596.6|33591.8|33598.1|33593.3|33600.6|33595.8|33595.6|33590.8|70
1695867300000|2023-09-28 02:15:00|33598.6|33593.8|33588.6|33583.8|33599.1|33594.3|33586.6|33581.8|128
1695867600000|2023-09-28 02:20:00|33588.1|33583.3|33587.6|33582.8|33591.1|33586.3|33586.1|33581.3|65
1695867900000|2023-09-28 02:25:00|33587.1|33582.3|33564.1|33559.3|33587.1|33582.3|33558.6|33553.8|311
1695868200000|2023-09-28 02:30:00|33564.6|33559.8|33556.6|33551.8|33565.1|33560.3|33554.6|33549.8|138
1695868500000|2023-09-28 02:35:00|33556.1|33551.3|33563.1|33558.3|33564.6|33559.8|33555.6|33550.8|48
1695868800000|2023-09-28 02:40:00|33563.6|33558.8|33565.1|33560.3|33568.1|33563.3|33560.6|33555.8|58
1695869100000|2023-09-28 02:45:00|33564.6|33559.8|33562.1|33557.3|33566.1|33561.3|33559.1|33554.3|34
1695869400000|2023-09-28 02:50:00|33562.6|33557.8|33558.6|33553.8|33564.1|33559.3|33556.6|33551.8|48
1695869700000|2023-09-28 02:55:00|33558.1|33553.3|33549.1|33544.3|33558.6|33553.8|33542.1|33537.3|104
1695870000000|2023-09-28 03:00:00|33549.6|33544.8|33544.6|33539.8|33550.6|33545.8|33538.6|33533.8|108
1695870300000|2023-09-28 03:05:00|33545.1|33540.3|33543.1|33538.3|33546.6|33541.8|33541.1|33536.3|49
1695870600000|2023-09-28 03:10:00|33543.6|33538.8|33534.1|33529.3|33545.1|33540.3|33532.6|33527.8|142
1695870900000|2023-09-28 03:15:00|33534.6|33529.8|33537.1|33532.3|33541.6|33536.8|33532.6|33527.8|104
1695871200000|2023-09-28 03:20:00|33536.6|33531.8|33542.1|33537.3|33544.1|33539.3|33536.1|33531.3|67
1695871500000|2023-09-28 03:25:00|33541.6|33536.8|33542.1|33537.3|33542.1|33537.3|33535.6|33530.8|52
1695871800000|2023-09-28 03:30:00|33541.6|33536.8|33536.1|33531.3|33544.1|33539.3|33531.6|33526.8|53
1695872100000|2023-09-28 03:35:00|33535.6|33530.8|33541.1|33536.3|33541.6|33536.8|33533.1|33528.3|30
1695872400000|2023-09-28 03:40:00|33540.6|33535.8|33540.1|33535.3|33544.6|33539.8|33539.1|33534.3|48
1695872700000|2023-09-28 03:45:00|33540.6|33535.8|33539.1|33534.3|33543.6|33538.8|33536.6|33531.8|66
1695873000000|2023-09-28 03:50:00|33538.6|33533.8|33544.1|33539.3|33545.6|33540.8|33538.1|33533.3|27
1695873300000|2023-09-28 03:55:00|33544.6|33539.8|33542.1|33537.3|33544.6|33539.8|33542.1|33537.3|67
1695873600000|2023-09-28 04:00:00|33541.6|33536.8|33542.1|33537.3|33543.1|33538.3|33539.6|33534.8|39
1695873900000|2023-09-28 04:05:00|33542.6|33537.8|33515.1|33510.3|33542.6|33537.8|33512.1|33507.3|204
1695874200000|2023-09-28 04:10:00|33514.6|33509.8|33501.1|33496.3|33518.1|33513.3|33500.6|33495.8|243
1695874500000|2023-09-28 04:15:00|33501.6|33496.8|33512.1|33507.3|33514.6|33509.8|33500.6|33495.8|106
1695874800000|2023-09-28 04:20:00|33511.6|33506.8|33507.1|33502.3|33513.1|33508.3|33506.6|33501.8|61
1695875100000|2023-09-28 04:25:00|33507.6|33502.8|33514.6|33509.8|33515.1|33510.3|33507.6|33502.8|53
1695875400000|2023-09-28 04:30:00|33515.6|33510.8|33517.1|33512.3|33519.6|33514.8|33512.6|33507.8|49
1695875700000|2023-09-28 04:35:00|33516.6|33511.8|33528.1|33523.3|33528.1|33523.3|33516.1|33511.3|69
1695876000000|2023-09-28 04:40:00|33527.6|33522.8|33532.6|33527.8|33533.6|33528.8|33526.6|33521.8|49
1695876300000|2023-09-28 04:45:00|33533.1|33528.3|33543.1|33538.3|33544.6|33539.8|33532.6|33527.8|59
1695876600000|2023-09-28 04:50:00|33543.6|33538.8|33545.1|33540.3|33548.6|33543.8|33541.6|33536.8|66
1695876900000|2023-09-28 04:55:00|33545.6|33540.8|33553.1|33548.3|33553.6|33548.8|33545.1|33540.3|78
1695877200000|2023-09-28 05:00:00|33553.6|33548.8|33569.1|33564.3|33571.1|33566.3|33549.6|33544.8|163
1695877500000|2023-09-28 05:05:00|33568.6|33563.8|33556.6|33551.8|33569.1|33564.3|33554.1|33549.3|81
1695877800000|2023-09-28 05:10:00|33556.1|33551.3|33564.1|33559.3|33566.1|33561.3|33556.1|33551.3|87
1695878100000|2023-09-28 05:15:00|33564.6|33559.8|33573.1|33568.3|33576.6|33571.8|33564.6|33559.8|71
1695878400000|2023-09-28 05:20:00|33573.6|33568.8|33572.1|33567.3|33574.1|33569.3|33568.6|33563.8|65
1695878700000|2023-09-28 05:25:00|33571.6|33566.8|33574.1|33569.3|33577.6|33572.8|33570.1|33565.3|121
1695879000000|2023-09-28 05:30:00|33574.6|33569.8|33592.1|33587.3|33598.6|33593.8|33574.1|33569.3|457
1695879300000|2023-09-28 05:35:00|33592.6|33587.8|33597.1|33592.3|33600.6|33595.8|33589.1|33584.3|107
1695879600000|2023-09-28 05:40:00|33596.6|33591.8|33596.6|33591.8|33600.6|33595.8|33594.1|33589.3|88
1695879900000|2023-09-28 05:45:00|33596.1|33591.3|33592.6|33587.8|33597.1|33592.3|33588.1|33583.3|81
1695880200000|2023-09-28 05:50:00|33592.1|33587.3|33593.1|33588.3|33595.1|33590.3|33586.1|33581.3|128
1695880500000|2023-09-28 05:55:00|33592.6|33587.8|33595.1|33590.3|33598.1|33593.3|33589.1|33584.3|139
1695880800000|2023-09-28 06:00:00|33594.5|33590.9|33582.5|33578.9|33596|33592.4|33574|33570.4|264
1695881100000|2023-09-28 06:05:00|33582|33578.4|33574.5|33570.9|33583|33579.4|33573.5|33569.9|167
1695881400000|2023-09-28 06:10:00|33575|33571.4|33562|33558.4|33575.5|33571.9|33561|33557.4|183
1695881700000|2023-09-28 06:15:00|33561.5|33557.9|33566.5|33562.9|33571.5|33567.9|33558.5|33554.9|158
1695882000000|2023-09-28 06:20:00|33566|33562.4|33553|33549.4|33569|33565.4|33553|33549.4|72
1695882300000|2023-09-28 06:25:00|33552.5|33548.9|33561|33557.4|33564.5|33560.9|33551.5|33547.9|137
1695882600000|2023-09-28 06:30:00|33560.5|33556.9|33577.5|33573.9|33577.5|33573.9|33560.5|33556.9|140
1695882900000|2023-09-28 06:35:00|33577|33573.4|33574.5|33570.9|33578|33574.4|33568.5|33564.9|100
1695883200000|2023-09-28 06:40:00|33574|33570.4|33577.5|33573.9|33583|33579.4|33573|33569.4|103
1695883500000|2023-09-28 06:45:00|33577|33573.4|33564.5|33560.9|33579.5|33575.9|33562.5|33558.9|101
1695883800000|2023-09-28 06:50:00|33564|33560.4|33556.5|33552.9|33565.5|33561.9|33552.5|33548.9|114
1695884100000|2023-09-28 06:55:00|33556|33552.4|33544.5|33540.9|33556.5|33552.9|33544.5|33540.9|326
1695884400000|2023-09-28 07:00:00|33545|33541.4|33552|33548.4|33559|33555.4|33534.5|33530.9|625
1695884700000|2023-09-28 07:05:00|33551.5|33547.9|33544.5|33540.9|33560.5|33556.9|33528|33524.4|417
1695885000000|2023-09-28 07:10:00|33544|33540.4|33551.5|33547.9|33553.5|33549.9|33528|33524.4|350
1695885300000|2023-09-28 07:15:00|33551|33547.4|33563.5|33559.9|33571|33567.4|33548.5|33544.9|381
1695885600000|2023-09-28 07:20:00|33564|33560.4|33568.5|33564.9|33579|33575.4|33563|33559.4|375
1695885900000|2023-09-28 07:25:00|33569.5|33565.9|33559|33555.4|33572|33568.4|33553|33549.4|272
1695886200000|2023-09-28 07:30:00|33558.5|33554.9|33568|33564.4|33573.5|33569.9|33553.5|33549.9|272
1695886500000|2023-09-28 07:35:00|33567.5|33563.9|33579.5|33575.9|33580|33576.4|33567.5|33563.9|153
1695886800000|2023-09-28 07:40:00|33579|33575.4|33563.5|33559.9|33585.5|33581.9|33562.5|33558.9|275
1695887100000|2023-09-28 07:45:00|33563|33559.4|33549|33545.4|33569.5|33565.9|33546|33542.4|243
1695887400000|2023-09-28 07:50:00|33549.5|33545.9|33536.5|33532.9|33551.5|33547.9|33535.5|33531.9|266
1695887700000|2023-09-28 07:55:00|33536|33532.4|33538|33534.4|33542|33538.4|33531.5|33527.9|222
1695888000000|2023-09-28 08:00:00|33537.5|33533.9|33504.5|33500.9|33546.5|33542.9|33496.5|33492.9|583
1695888300000|2023-09-28 08:05:00|33504|33500.4|33512.5|33508.9|33521|33517.4|33493.5|33489.9|533
1695888600000|2023-09-28 08:10:00|33512|33508.4|33518.5|33514.9|33530|33526.4|33510|33506.4|365
1695888900000|2023-09-28 08:15:00|33518|33514.4|33518.5|33514.9|33524|33520.4|33508|33504.4|408
1695889200000|2023-09-28 08:20:00|33518|33514.4|33501.5|33497.9|33521|33517.4|33500.5|33496.9|494
1695889500000|2023-09-28 08:25:00|33501|33497.4|33493.5|33489.9|33506|33502.4|33490|33486.4|455
1695889800000|2023-09-28 08:30:00|33494|33490.4|33511.5|33507.9|33511.5|33507.9|33486|33482.4|387
1695890100000|2023-09-28 08:35:00|33511|33507.4|33519.5|33515.9|33523|33519.4|33497|33493.4|195
1695890400000|2023-09-28 08:40:00|33519|33515.4|33517.5|33513.9|33523|33519.4|33510|33506.4|151
1695890700000|2023-09-28 08:45:00|33518|33514.4|33526.5|33522.9|33535|33531.4|33513.5|33509.9|270
1695891000000|2023-09-28 08:50:00|33527|33523.4|33537.5|33533.9|33547|33543.4|33526|33522.4|234
1695891300000|2023-09-28 08:55:00|33538|33534.4|33520.5|33516.9|33544.5|33540.9|33513.5|33509.9|384
1695891600000|2023-09-28 09:00:00|33521|33517.4|33497.5|33493.9|33524.5|33520.9|33497.5|33493.9|447
1695891900000|2023-09-28 09:05:00|33496.5|33492.9|33491.5|33487.9|33500.5|33496.9|33485|33481.4|466
1695892200000|2023-09-28 09:10:00|33491|33487.4|33485.5|33481.9|33492.5|33488.9|33481.5|33477.9|291
1695892500000|2023-09-28 09:15:00|33485|33481.4|33468|33464.4|33488.5|33484.9|33466.5|33462.9|428
1695892800000|2023-09-28 09:20:00|33467.5|33463.9|33495|33491.4|33496|33492.4|33464.5|33460.9|416
1695893100000|2023-09-28 09:25:00|33494.5|33490.9|33485.5|33481.9|33499.5|33495.9|33471.5|33467.9|467
1695893400000|2023-09-28 09:30:00|33484.5|33480.9|33478.5|33474.9|33495.5|33491.9|33476|33472.4|237
1695893700000|2023-09-28 09:35:00|33478|33474.4|33488.5|33484.9|33491.5|33487.9|33477|33473.4|169
1695894000000|2023-09-28 09:40:00|33489|33485.4|33528|33524.4|33533.5|33529.9|33489|33485.4|609
1695894300000|2023-09-28 09:45:00|33527.5|33523.9|33545|33541.4|33547.5|33543.9|33526|33522.4|402
1695894600000|2023-09-28 09:50:00|33544|33540.4|33566|33562.4|33566.5|33562.9|33543.5|33539.9|474
1695894900000|2023-09-28 09:55:00|33565.5|33561.9|33582.5|33578.9|33586.5|33582.9|33564|33560.4|521
1695895200000|2023-09-28 10:00:00|33582|33578.4|33592|33588.4|33599.5|33595.9|33579|33575.4|515
1695895500000|2023-09-28 10:05:00|33592.5|33588.9|33601.5|33597.9|33602|33598.4|33591|33587.4|383
1695895800000|2023-09-28 10:10:00|33601|33597.4|33600|33596.4|33610|33606.4|33600|33596.4|363
1695896100000|2023-09-28 10:15:00|33599.5|33595.9|33583|33579.4|33604.5|33600.9|33578|33574.4|380
1695896400000|2023-09-28 10:20:00|33583.5|33579.9|33570.5|33566.9|33585|33581.4|33566.5|33562.9|319
1695896700000|2023-09-28 10:25:00|33570|33566.4|33571.5|33567.9|33575.5|33571.9|33559|33555.4|336
1695897000000|2023-09-28 10:30:00|33571|33567.4|33579.5|33575.9|33584.5|33580.9|33571|33567.4|178
1695897300000|2023-09-28 10:35:00|33579|33575.4|33596.3|33592.7|33602.8|33599.2|33579|33575.4|179
1695897600000|2023-09-28 10:40:00|33595.8|33592.2|33599.3|33595.7|33607.8|33604.2|33591.8|33588.2|201
1695897900000|2023-09-28 10:45:00|33598.8|33595.2|33593.3|33589.7|33600.8|33597.2|33589.3|33585.7|220
1695898200000|2023-09-28 10:50:00|33592.8|33589.2|33578.3|33574.7|33593.3|33589.7|33573.8|33570.2|284
1695898500000|2023-09-28 10:55:00|33578.8|33575.2|33600.3|33596.7|33601.8|33598.2|33574.3|33570.7|230
1695898800000|2023-09-28 11:00:00|33599.8|33596.2|33590.8|33587.2|33601.3|33597.7|33587.3|33583.7|217
1695899100000|2023-09-28 11:05:00|33591.3|33587.7|33584.3|33580.7|33594.3|33590.7|33574.8|33571.2|296
1695899400000|2023-09-28 11:10:00|33584.8|33581.2|33583.3|33579.7|33591.8|33588.2|33575.8|33572.2|357
1695899700000|2023-09-28 11:15:00|33582.8|33579.2|33576.3|33572.7|33588.8|33585.2|33572.3|33568.7|243
1695900000000|2023-09-28 11:20:00|33575.8|33572.2|33593.3|33589.7|33601.3|33597.7|33573.8|33570.2|377
1695900300000|2023-09-28 11:25:00|33592.8|33589.2|33571.3|33567.7|33596.8|33593.2|33569.8|33566.2|349
1695900600000|2023-09-28 11:30:00|33572.3|33568.7|33547.3|33543.7|33572.8|33569.2|33546.3|33542.7|672
1695900900000|2023-09-28 11:35:00|33547.8|33544.2|33543.3|33539.7|33557.3|33553.7|33535.3|33531.7|612
1695901200000|2023-09-28 11:40:00|33543.8|33540.2|33535.3|33531.7|33551.8|33548.2|33534.3|33530.7|513
1695901500000|2023-09-28 11:45:00|33534.8|33531.2|33541.3|33537.7|33546.3|33542.7|33533.8|33530.2|252
1695901800000|2023-09-28 11:50:00|33540.8|33537.2|33549.3|33545.7|33559.8|33556.2|33538.8|33535.2|302
1695902100000|2023-09-28 11:55:00|33549.8|33546.2|33570.3|33566.7|33573.8|33570.2|33549.3|33545.7|430
1695902400000|2023-09-28 12:00:00|33570.8|33567.2|33603.3|33599.7|33604.8|33601.2|33564.8|33561.2|768
1695902700000|2023-09-28 12:05:00|33602.8|33599.2|33602.8|33599.2|33619.3|33615.7|33598.3|33594.7|927
1695903000000|2023-09-28 12:10:00|33603.3|33599.7|33602.3|33598.7|33610.3|33606.7|33588.3|33584.7|754
1695903300000|2023-09-28 12:15:00|33601.8|33598.2|33616.3|33612.7|33619.3|33615.7|33590.3|33586.7|474
1695903600000|2023-09-28 12:20:00|33615.8|33612.2|33610.3|33606.7|33622.8|33619.2|33604.3|33600.7|599
1695903900000|2023-09-28 12:25:00|33610.8|33607.2|33604.3|33600.7|33618.3|33614.7|33604.3|33600.7|421
1695904200000|2023-09-28 12:30:00|33603.8|33600.2|33655.3|33651.7|33655.8|33652.2|33578.3|33574.7|2965
1695904500000|2023-09-28 12:35:00|33655.8|33652.2|33613.8|33610.2|33660.3|33656.7|33609.3|33605.7|1323
1695904800000|2023-09-28 12:40:00|33614.3|33610.7|33573.8|33570.2|33614.8|33611.2|33573.3|33569.7|950
1695905100000|2023-09-28 12:45:00|33573.3|33569.7|33537.3|33533.7|33582.3|33578.7|33534.3|33530.7|1809
1695905400000|2023-09-28 12:50:00|33536.3|33532.7|33555.3|33551.7|33563.3|33559.7|33507.8|33504.2|2291
1695905700000|2023-09-28 12:55:00|33555.8|33552.2|33532.3|33528.7|33560.8|33557.2|33521.3|33517.7|1204
1695906000000|2023-09-28 13:00:00|33530.8|33527.2|33558.3|33554.7|33567.3|33563.7|33526.3|33522.7|988
1695906300000|2023-09-28 13:05:00|33558.8|33555.2|33553.3|33549.7|33581.3|33577.7|33550.8|33547.2|845
1695906600000|2023-09-28 13:10:00|33553.8|33550.2|33543.3|33539.7|33555.3|33551.7|33531.3|33527.7|640
1695906900000|2023-09-28 13:15:00|33542.8|33539.2|33537.3|33533.7|33556.8|33553.2|33533.3|33529.7|709
1695907200000|2023-09-28 13:20:00|33537.8|33534.2|33539.8|33536.2|33553.3|33549.7|33527.3|33523.7|800
1695907500000|2023-09-28 13:25:00|33539.3|33535.7|33539.3|33535.7|33547.8|33544.2|33526.8|33523.2|1023
1695907800000|2023-09-28 13:30:00|33538.7|33536.3|33596.2|33593.8|33598.2|33595.8|33507.2|33504.8|7657
1695908100000|2023-09-28 13:35:00|33595.7|33593.3|33549.7|33547.3|33606.2|33603.8|33520.2|33517.8|4974
1695908400000|2023-09-28 13:40:00|33549.2|33546.8|33479.2|33476.8|33565.2|33562.8|33462.2|33459.8|5154
1695908700000|2023-09-28 13:45:00|33478.7|33476.3|33482.9|33480.5|33524.2|33521.8|33458.7|33456.3|4841
1695909000000|2023-09-28 13:50:00|33483.9|33481.5|33586.6|33584.2|33589.1|33586.7|33480.9|33478.5|4354
1695909300000|2023-09-28 13:55:00|33586.1|33583.7|33607.1|33604.7|33609.1|33606.7|33579.1|33576.7|2592
1695909600000|2023-09-28 14:00:00|33606.1|33603.7|33620.6|33618.2|33643.6|33641.2|33604.1|33601.7|4474
1695909900000|2023-09-28 14:05:00|33621.1|33618.7|33620.6|33618.2|33632.6|33630.2|33585.6|33583.2|3701
1695910200000|2023-09-28 14:10:00|33620.1|33617.7|33635.6|33633.2|33641.6|33639.2|33610.6|33608.2|2703
1695910500000|2023-09-28 14:15:00|33636.1|33633.7|33622.1|33619.7|33644.6|33642.2|33565.6|33563.2|3831
1695910800000|2023-09-28 14:20:00|33620.2|33617.8|33608.7|33606.3|33642.7|33640.3|33587.7|33585.3|2593
1695911100000|2023-09-28 14:25:00|33609.2|33606.8|33603.7|33601.3|33630.7|33628.3|33587.7|33585.3|2137
1695911400000|2023-09-28 14:30:00|33604.2|33601.8|33555.7|33553.3|33605.7|33603.3|33522.7|33520.3|3900
1695911700000|2023-09-28 14:35:00|33555.2|33552.8|33594.2|33591.8|33597.7|33595.3|33555.2|33552.8|2946
1695912000000|2023-09-28 14:40:00|33593.7|33591.3|33622.2|33619.8|33623.7|33621.3|33557.7|33555.3|3084
1695912300000|2023-09-28 14:45:00|33622.7|33620.3|33628.7|33626.3|33640.7|33638.3|33606.7|33604.3|2983
1695912600000|2023-09-28 14:50:00|33629.2|33626.8|33637.7|33635.3|33644.7|33642.3|33618.2|33615.8|2288
1695912900000|2023-09-28 14:55:00|33634.7|33632.3|33630.7|33628.3|33647.2|33644.8|33619.7|33617.3|2133
1695913200000|2023-09-28 15:00:00|33628.7|33626.3|33616.2|33613.8|33639.2|33636.8|33611.7|33609.3|2932
1695913500000|2023-09-28 15:05:00|33616.7|33614.3|33657.2|33654.8|33665.2|33662.8|33613.7|33611.3|2225
1695913800000|2023-09-28 15:10:00|33657.7|33655.3|33644.7|33642.3|33662.2|33659.8|33623.7|33621.3|1823
1695914100000|2023-09-28 15:15:00|33644.2|33641.8|33616.2|33613.8|33644.2|33641.8|33613.7|33611.3|1618
1695914400000|2023-09-28 15:20:00|33615.7|33613.3|33674.7|33672.3|33675.7|33673.3|33612.7|33610.3|1839
1695914700000|2023-09-28 15:25:00|33675.2|33672.8|33688.2|33685.8|33690.7|33688.3|33662.2|33659.8|2489
1695915000000|2023-09-28 15:30:00|33688.7|33686.3|33708.7|33706.3|33726.7|33724.3|33685.7|33683.3|3221
1695915300000|2023-09-28 15:35:00|33709.2|33706.8|33707.7|33705.3|33721.2|33718.8|33703.7|33701.3|1678
1695915600000|2023-09-28 15:40:00|33705.9|33703.5|33750.9|33748.5|33752.9|33750.5|33702.9|33700.5|2538
1695915900000|2023-09-28 15:45:00|33748.9|33746.5|33743.9|33741.5|33751.4|33749|33729.9|33727.5|1521
1695916200000|2023-09-28 15:50:00|33743.4|33741|33742.4|33740|33751.9|33749.5|33735.9|33733.5|1552
1695916500000|2023-09-28 15:55:00|33742.9|33740.5|33732.9|33730.5|33743.9|33741.5|33716.9|33714.5|1728
1695916800000|2023-09-28 16:00:00|33733.4|33731|33721.4|33719|33740.9|33738.5|33707.9|33705.5|1538
1695917100000|2023-09-28 16:05:00|33720.9|33718.5|33714.9|33712.5|33727.4|33725|33702.4|33700|1311
1695917400000|2023-09-28 16:10:00|33713.9|33711.5|33717.9|33715.5|33721.9|33719.5|33695.9|33693.5|982
1695917700000|2023-09-28 16:15:00|33716.9|33714.5|33729.9|33727.5|33729.9|33727.5|33711.4|33709|820
1695918000000|2023-09-28 16:20:00|33729.4|33727|33729.9|33727.5|33739.9|33737.5|33718.9|33716.5|640
1695918300000|2023-09-28 16:25:00|33730.4|33728|33775.9|33773.5|33782.9|33780.5|33729.4|33727|1658
1695918600000|2023-09-28 16:30:00|33776.9|33774.5|33754.9|33752.5|33783.9|33781.5|33740.9|33738.5|1584
1695918900000|2023-09-28 16:35:00|33755.4|33753|33761.9|33759.5|33771.9|33769.5|33751.9|33749.5|809
1695919200000|2023-09-28 16:40:00|33762.4|33760|33769.4|33767|33778.9|33776.5|33760.9|33758.5|774
1695919500000|2023-09-28 16:45:00|33769.9|33767.5|33711.4|33709|33771.9|33769.5|33710.4|33708|1474
1695919800000|2023-09-28 16:50:00|33710.9|33708.5|33664.9|33662.5|33721.9|33719.5|33664.9|33662.5|1812
1695920100000|2023-09-28 16:55:00|33664.4|33662|33683.9|33681.5|33693.9|33691.5|33662.9|33660.5|1519
1695920400000|2023-09-28 17:00:00|33683|33680.6|33668.5|33666.1|33698.5|33696.1|33667|33664.6|1333
1695920700000|2023-09-28 17:05:00|33668|33665.6|33687|33684.6|33689|33686.6|33640|33637.6|1692
1695921000000|2023-09-28 17:10:00|33686|33683.6|33682|33679.6|33698.5|33696.1|33668|33665.6|881
1695921300000|2023-09-28 17:15:00|33682.5|33680.1|33658|33655.6|33685.5|33683.1|33656|33653.6|815
1695921600000|2023-09-28 17:20:00|33658.5|33656.1|33671|33668.6|33685|33682.6|33654.5|33652.1|1164
1695921900000|2023-09-28 17:25:00|33670.5|33668.1|33635|33632.6|33672|33669.6|33632.5|33630.1|1161
1695922200000|2023-09-28 17:30:00|33636.5|33634.1|33596|33593.6|33637|33634.6|33593|33590.6|2647
1695922500000|2023-09-28 17:35:00|33596.5|33594.1|33620|33617.6|33632|33629.6|33590.5|33588.1|1567
1695922800000|2023-09-28 17:40:00|33619.5|33617.1|33599.5|33597.1|33625|33622.6|33591|33588.6|1251
1695923100000|2023-09-28 17:45:00|33600|33597.6|33633|33630.6|33643|33640.6|33590|33587.6|1376
1695923400000|2023-09-28 17:50:00|33634|33631.6|33624|33621.6|33641|33638.6|33613.5|33611.1|797
1695923700000|2023-09-28 17:55:00|33623.5|33621.1|33629|33626.6|33629|33626.6|33609|33606.6|690
1695924000000|2023-09-28 18:00:00|33630|33627.6|33619|33616.6|33637.5|33635.1|33618|33615.6|818
1695924300000|2023-09-28 18:05:00|33619.5|33617.1|33649.5|33647.1|33651|33648.6|33615.5|33613.1|893
1695924600000|2023-09-28 18:10:00|33650|33647.6|33670.5|33668.1|33672|33669.6|33637|33634.6|1300
1695924900000|2023-09-28 18:15:00|33671|33668.6|33685|33682.6|33698|33695.6|33667|33664.6|1178
1695925200000|2023-09-28 18:20:00|33684.5|33682.1|33663.5|33661.1|33691.5|33689.1|33662.5|33660.1|1066
1695925500000|2023-09-28 18:25:00|33664|33661.6|33677|33674.6|33692|33689.6|33659.5|33657.1|849
1695925800000|2023-09-28 18:30:00|33677.5|33675.1|33626.5|33624.1|33680|33677.6|33626.5|33624.1|1036
1695926100000|2023-09-28 18:35:00|33627|33624.6|33617.5|33615.1|33627|33624.6|33587|33584.6|2314
1695926400000|2023-09-28 18:40:00|33617|33614.6|33638|33635.6|33659.5|33657.1|33606.5|33604.1|1219
1695926700000|2023-09-28 18:45:00|33637.5|33635.1|33622.5|33620.1|33648|33645.6|33613|33610.6|883
1695927000000|2023-09-28 18:50:00|33622|33619.6|33634.5|33632.1|33637|33634.6|33612.5|33610.1|736
1695927300000|2023-09-28 18:55:00|33635|33632.6|33659.5|33657.1|33659.5|33657.1|33620.5|33618.1|925
1695927600000|2023-09-28 19:00:00|33658.5|33656.1|33674.5|33672.1|33680.5|33678.1|33652.5|33650.1|1438
1695927900000|2023-09-28 19:05:00|33675|33672.6|33671.5|33669.1|33685.5|33683.1|33660.5|33658.1|1300
1695928200000|2023-09-28 19:10:00|33672|33669.6|33691|33688.6|33693|33690.6|33669|33666.6|881
1695928500000|2023-09-28 19:15:00|33690.5|33688.1|33717|33714.6|33725.5|33723.1|33688.5|33686.1|1675
1695928800000|2023-09-28 19:20:00|33717.5|33715.1|33735.5|33733.1|33735.5|33733.1|33714|33711.6|854
1695929100000|2023-09-28 19:25:00|33735|33732.6|33745|33742.6|33751|33748.6|33733.5|33731.1|1131
1695929400000|2023-09-28 19:30:00|33744.5|33742.1|33695.5|33693.1|33748|33745.6|33692.5|33690.1|2075
1695929700000|2023-09-28 19:35:00|33696|33693.6|33622.5|33620.1|33696.5|33694.1|33620.5|33618.1|2416
1695930000000|2023-09-28 19:40:00|33623.9|33621.5|33660.9|33658.5|33660.9|33658.5|33617.9|33615.5|2227
1695930300000|2023-09-28 19:45:00|33659.9|33657.5|33636.4|33634|33675.4|33673|33629.9|33627.5|1742
1695930600000|2023-09-28 19:50:00|33639.4|33637|33647.9|33645.5|33668.4|33666|33628.9|33626.5|2031
1695930900000|2023-09-28 19:55:00|33647.4|33645|33673.9|33671.5|33681.9|33679.5|33645.4|33643|4813
1695931200000|2023-09-28 20:00:00|33675.1|33670.3|33652.6|33647.8|33678.1|33673.3|33650.1|33645.3|1770
1695931500000|2023-09-28 20:05:00|33653.1|33648.3|33665.6|33660.8|33666.1|33661.3|33653.1|33648.3|363
1695931800000|2023-09-28 20:10:00|33666.1|33661.3|33674.6|33669.8|33677.6|33672.8|33664.6|33659.8|380
1695932100000|2023-09-28 20:15:00|33674.1|33669.3|33688.6|33683.8|33691.1|33686.3|33666.1|33661.3|709
1695932400000|2023-09-28 20:20:00|33688.1|33683.3|33687.1|33682.3|33689.6|33684.8|33681.6|33676.8|146
1695932700000|2023-09-28 20:25:00|33688.1|33683.3|33690.1|33685.3|33692.1|33687.3|33688.1|33683.3|116
1695933000000|2023-09-28 20:30:00|33689.6|33684.8|33685.6|33680.8|33691.1|33686.3|33682.1|33677.3|98
1695933300000|2023-09-28 20:35:00|33686.1|33681.3|33690.6|33685.8|33692.6|33687.8|33684.6|33679.8|92
1695933600000|2023-09-28 20:40:00|33690.1|33685.3|33690.6|33685.8|33693.1|33688.3|33686.1|33681.3|60
1695933900000|2023-09-28 20:45:00|33690.1|33685.3|33708.6|33703.8|33709.6|33704.8|33689.6|33684.8|168
1695934200000|2023-09-28 20:50:00|33707.6|33702.8|33706.6|33701.8|33708.1|33703.3|33700.1|33695.3|88
1695934500000|2023-09-28 20:55:00|33706.1|33701.3|33713.1|33703.3|33713.1|33706.8|33705.6|33700.8|138
1695934800000|2023-09-28 21:00:00|33713|33703.2|33712|33702.2|33713.4|33703.6|33711.7|33701.9|0
1695935100000|2023-09-28 21:05:00|33710.2|33700.4|33703.5|33693.7|33710.7|33700.9|33702.3|33692.5|0
1695935400000|2023-09-28 21:10:00|33702.3|33692.5|33697.3|33687.5|33702.3|33692.5|33694.5|33684.7|0
1695935700000|2023-09-28 21:15:00|33698.2|33688.4|33696.7|33686.9|33698.5|33688.7|33694.4|33684.6|0
1695936000000|2023-09-28 21:20:00|33697.3|33687.5|33698.4|33688.6|33698.5|33688.7|33694.4|33684.6|0
1695936300000|2023-09-28 21:25:00|33698.8|33689|33698.9|33689.1|33698.9|33689.1|33697.8|33688|0
1695936600000|2023-09-28 21:30:00|33696.9|33687.1|33694.6|33684.8|33696.9|33687.1|33694.3|33684.5|0
1695936900000|2023-09-28 21:35:00|33694.5|33684.7|33697.9|33688.1|33698|33688.2|33694.5|33684.7|0
1695937200000|2023-09-28 21:40:00|33698|33688.2|33700.5|33690.7|33700.5|33690.7|33696.6|33686.8|0
1695937500000|2023-09-28 21:45:00|33700.2|33690.4|33701.5|33691.7|33701.5|33691.7|33699.6|33689.8|0
1695937800000|2023-09-28 21:50:00|33703.5|33693.7|33706.3|33696.5|33706.6|33696.8|33703.5|33693.7|0
1695938100000|2023-09-28 21:55:00|33706.2|33696.4|33710.7|33700.9|33713.3|33703.5|33706.2|33696.4|0
1695938400000|2023-09-28 22:00:00|33724.6|33719.8|33750.6|33745.8|33751.1|33746.3|33724.6|33719.8|425
1695938700000|2023-09-28 22:05:00|33751.1|33746.3|33751.6|33746.8|33753.6|33748.8|33744.6|33739.8|130
1695939000000|2023-09-28 22:10:00|33751.1|33746.3|33754.6|33749.8|33756.1|33751.3|33751.1|33746.3|72
1695939300000|2023-09-28 22:15:00|33754.1|33749.3|33743.1|33738.3|33754.1|33749.3|33739.6|33734.8|114
1695939600000|2023-09-28 22:20:00|33742.6|33737.8|33741.6|33736.8|33745.6|33740.8|33738.1|33733.3|89
1695939900000|2023-09-28 22:25:00|33742.1|33737.3|33738.6|33733.8|33742.1|33737.3|33737.6|33732.8|30
1695940200000|2023-09-28 22:30:00|33738.1|33733.3|33732.6|33727.8|33738.6|33733.8|33732.1|33727.3|72
1695940500000|2023-09-28 22:35:00|33732.1|33727.3|33736.6|33731.8|33739.6|33734.8|33731.6|33726.8|63
1695940800000|2023-09-28 22:40:00|33736.1|33731.3|33733.6|33728.8|33737.1|33732.3|33732.1|33727.3|16
1695941100000|2023-09-28 22:45:00|33733.1|33728.3|33733.1|33728.3|33734.1|33729.3|33730.6|33725.8|29
1695941400000|2023-09-28 22:50:00|33732.6|33727.8|33732.6|33727.8|33734.1|33729.3|33731.1|33726.3|45
1695941700000|2023-09-28 22:55:00|33733.1|33728.3|33730.6|33725.8|33734.1|33729.3|33730.1|33725.3|50
1695942000000|2023-09-28 23:00:00|33731.6|33726.8|33724.6|33719.8|33732.1|33727.3|33722.6|33717.8|84
1695942300000|2023-09-28 23:05:00|33724.1|33719.3|33724.6|33719.8|33726.6|33721.8|33720.1|33715.3|47
1695942600000|2023-09-28 23:10:00|33725.6|33720.8|33728.6|33723.8|33729.6|33724.8|33724.6|33719.8|22
1695942900000|2023-09-28 23:15:00|33729.1|33724.3|33721.6|33716.8|33729.1|33724.3|33721.1|33716.3|35
1695943200000|2023-09-28 23:20:00|33722.1|33717.3|33719.6|33714.8|33723.6|33718.8|33718.1|33713.3|41
1695943500000|2023-09-28 23:25:00|33719.1|33714.3|33719.6|33714.8|33722.6|33717.8|33718.6|33713.8|20
1695943800000|2023-09-28 23:30:00|33719.1|33714.3|33719.6|33714.8|33722.1|33717.3|33718.6|33713.8|47
1695944100000|2023-09-28 23:35:00|33720.1|33715.3|33716.6|33711.8|33720.1|33715.3|33715.1|33710.3|30
1695944400000|2023-09-28 23:40:00|33717.1|33712.3|33715.1|33710.3|33719.6|33714.8|33713.6|33708.8|38
1695944700000|2023-09-28 23:45:00|33714.6|33709.8|33715.6|33710.8|33716.6|33711.8|33713.1|33708.3|28
1695945000000|2023-09-28 23:50:00|33716.1|33711.3|33710.6|33705.8|33717.1|33712.3|33710.1|33705.3|50
1695945300000|2023-09-28 23:55:00|33710.1|33705.3|33709.1|33704.3|33712.1|33707.3|33706.6|33701.8|85
1695945600000|2023-09-29 00:00:00|33708.1|33703.3|33693.1|33688.3|33710.1|33705.3|33692.6|33687.8|212
1695945900000|2023-09-29 00:05:00|33693.6|33688.8|33688.6|33683.8|33698.6|33693.8|33686.6|33681.8|197
1695946200000|2023-09-29 00:10:00|33689.1|33684.3|33694.6|33689.8|33698.1|33693.3|33689.1|33684.3|83
1695946500000|2023-09-29 00:15:00|33695.1|33690.3|33684.6|33679.8|33695.1|33690.3|33679.1|33674.3|132
1695946800000|2023-09-29 00:20:00|33684.1|33679.3|33677.1|33672.3|33685.1|33680.3|33676.1|33671.3|118
1695947100000|2023-09-29 00:25:00|33676.6|33671.8|33678.1|33673.3|33681.1|33676.3|33671.1|33666.3|123
1695947400000|2023-09-29 00:30:00|33678.6|33673.8|33669.6|33664.8|33680.6|33675.8|33665.6|33660.8|142
1695947700000|2023-09-29 00:35:00|33669.1|33664.3|33662.6|33657.8|33672.1|33667.3|33661.1|33656.3|222
1695948000000|2023-09-29 00:40:00|33662.1|33657.3|33656.6|33651.8|33667.1|33662.3|33654.6|33649.8|253
1695948300000|2023-09-29 00:45:00|33657.1|33652.3|33653.6|33648.8|33657.6|33652.8|33652.6|33647.8|100
1695948600000|2023-09-29 00:50:00|33654.1|33649.3|33644.6|33639.8|33654.6|33649.8|33642.6|33637.8|124
1695948900000|2023-09-29 00:55:00|33644.1|33639.3|33641.1|33636.3|33647.1|33642.3|33639.6|33634.8|133
1695949200000|2023-09-29 01:00:00|33640.6|33635.8|33642.6|33637.8|33647.1|33642.3|33638.6|33633.8|195
1695949500000|2023-09-29 01:05:00|33643.1|33638.3|33642.6|33637.8|33645.1|33640.3|33639.6|33634.8|108
1695949800000|2023-09-29 01:10:00|33643.1|33638.3|33633.1|33628.3|33643.6|33638.8|33628.1|33623.3|139
1695950100000|2023-09-29 01:15:00|33633.6|33628.8|33638.6|33633.8|33643.6|33638.8|33632.6|33627.8|158
1695950400000|2023-09-29 01:20:00|33639.1|33634.3|33631.1|33626.3|33640.6|33635.8|33626.1|33621.3|145
1695950700000|2023-09-29 01:25:00|33631.6|33626.8|33628.6|33623.8|33632.6|33627.8|33627.6|33622.8|123
1695951000000|2023-09-29 01:30:00|33629.1|33624.3|33632.6|33627.8|33639.6|33634.8|33627.1|33622.3|217
1695951300000|2023-09-29 01:35:00|33633.1|33628.3|33634.6|33629.8|33639.1|33634.3|33630.1|33625.3|129
1695951600000|2023-09-29 01:40:00|33633.6|33628.8|33638.6|33633.8|33651.1|33646.3|33633.6|33628.8|164
1695951900000|2023-09-29 01:45:00|33639.1|33634.3|33649.6|33644.8|33650.1|33645.3|33637.6|33632.8|57
1695952200000|2023-09-29 01:50:00|33650.1|33645.3|33647.6|33642.8|33652.1|33647.3|33642.6|33637.8|82
1695952500000|2023-09-29 01:55:00|33647.1|33642.3|33649.6|33644.8|33652.6|33647.8|33645.6|33640.8|33
1695952800000|2023-09-29 02:00:00|33650.1|33645.3|33659.6|33654.8|33660.1|33655.3|33649.6|33644.8|66
1695953100000|2023-09-29 02:05:00|33660.1|33655.3|33659.6|33654.8|33662.1|33657.3|33656.6|33651.8|70
1695953400000|2023-09-29 02:10:00|33660.1|33655.3|33660.1|33655.3|33663.6|33658.8|33658.6|33653.8|39
1695953700000|2023-09-29 02:15:00|33660.6|33655.8|33671.6|33666.8|33672.6|33667.8|33658.6|33653.8|108
1695954000000|2023-09-29 02:20:00|33672.1|33667.3|33677.6|33672.8|33679.6|33674.8|33671.1|33666.3|134
1695954300000|2023-09-29 02:25:00|33677.1|33672.3|33677.1|33672.3|33680.6|33675.8|33675.6|33670.8|74
1695954600000|2023-09-29 02:30:00|33677.6|33672.8|33679.6|33674.8|33680.1|33675.3|33672.6|33667.8|86
1695954900000|2023-09-29 02:35:00|33680.1|33675.3|33690.6|33685.8|33694.6|33689.8|33678.6|33673.8|133
1695955200000|2023-09-29 02:40:00|33691.1|33686.3|33698.6|33693.8|33703.6|33698.8|33691.1|33686.3|101
1695955500000|2023-09-29 02:45:00|33698.1|33693.3|33702.6|33697.8|33704.1|33699.3|33697.6|33692.8|114
1695955800000|2023-09-29 02:50:00|33702.1|33697.3|33705.6|33700.8|33705.6|33700.8|33701.1|33696.3|50
1695956100000|2023-09-29 02:55:00|33705.1|33700.3|33701.6|33696.8|33708.1|33703.3|33700.6|33695.8|136
1695956400000|2023-09-29 03:00:00|33701.1|33696.3|33703.6|33698.8|33705.1|33700.3|33700.6|33695.8|60
1695956700000|2023-09-29 03:05:00|33703.1|33698.3|33707.6|33702.8|33713.1|33708.3|33701.1|33696.3|102
1695957000000|2023-09-29 03:10:00|33706.6|33701.8|33705.6|33700.8|33708.1|33703.3|33703.1|33698.3|40
1695957300000|2023-09-29 03:15:00|33705.1|33700.3|33705.6|33700.8|33707.6|33702.8|33703.6|33698.8|25
1695957600000|2023-09-29 03:20:00|33705.1|33700.3|33708.6|33703.8|33710.6|33705.8|33704.1|33699.3|47
1695957900000|2023-09-29 03:25:00|33708.1|33703.3|33705.1|33700.3|33708.6|33703.8|33704.1|33699.3|39
1695958200000|2023-09-29 03:30:00|33705.6|33700.8|33714.1|33709.3|33714.1|33709.3|33704.6|33699.8|57
1695958500000|2023-09-29 03:35:00|33713.6|33708.8|33721.6|33716.8|33723.6|33718.8|33713.1|33708.3|127
1695958800000|2023-09-29 03:40:00|33721.1|33716.3|33718.6|33713.8|33723.1|33718.3|33717.1|33712.3|48
1695959100000|2023-09-29 03:45:00|33718.1|33713.3|33716.1|33711.3|33722.1|33717.3|33712.6|33707.8|51
1695959400000|2023-09-29 03:50:00|33715.6|33710.8|33715.6|33710.8|33716.6|33711.8|33712.6|33707.8|24
1695959700000|2023-09-29 03:55:00|33715.1|33710.3|33718.6|33713.8|33719.6|33714.8|33714.1|33709.3|35
1695960000000|2023-09-29 04:00:00|33718.1|33713.3|33716.6|33711.8|33722.1|33717.3|33713.6|33708.8|67
1695960300000|2023-09-29 04:05:00|33716.1|33711.3|33719.1|33714.3|33719.6|33714.8|33714.6|33709.8|38
1695960600000|2023-09-29 04:10:00|33719.6|33714.8|33718.1|33713.3|33719.6|33714.8|33716.1|33711.3|29
1695960900000|2023-09-29 04:15:00|33718.6|33713.8|33716.6|33711.8|33719.1|33714.3|33714.1|33709.3|28
1695961200000|2023-09-29 04:20:00|33716.1|33711.3|33715.6|33710.8|33718.1|33713.3|33713.6|33708.8|25
1695961500000|2023-09-29 04:25:00|33716.1|33711.3|33712.6|33707.8|33717.6|33712.8|33712.1|33707.3|26
1695961800000|2023-09-29 04:30:00|33712.1|33707.3|33717.1|33712.3|33717.6|33712.8|33711.6|33706.8|65
1695962100000|2023-09-29 04:35:00|33716.6|33711.8|33716.6|33711.8|33720.6|33715.8|33715.1|33710.3|24
1695962400000|2023-09-29 04:40:00|33717.1|33712.3|33713.6|33708.8|33718.6|33713.8|33713.6|33708.8|16
1695962700000|2023-09-29 04:45:00|33713.1|33708.3|33702.1|33697.3|33715.1|33710.3|33698.6|33693.8|118
1695963000000|2023-09-29 04:50:00|33701.6|33696.8|33700.1|33695.3|33704.6|33699.8|33700.1|33695.3|38
1695963300000|2023-09-29 04:55:00|33699.6|33694.8|33693.6|33688.8|33701.6|33696.8|33692.1|33687.3|103
1695963600000|2023-09-29 05:00:00|33694.1|33689.3|33700.6|33695.8|33701.6|33696.8|33692.6|33687.8|91
1695963900000|2023-09-29 05:05:00|33700.1|33695.3|33698.6|33693.8|33708.1|33703.3|33697.6|33692.8|50
1695964200000|2023-09-29 05:10:00|33698.1|33693.3|33705.6|33700.8|33711.1|33706.3|33697.6|33692.8|157
1695964500000|2023-09-29 05:15:00|33705.1|33700.3|33702.6|33697.8|33706.6|33701.8|33696.1|33691.3|72
1695964800000|2023-09-29 05:20:00|33703.1|33698.3|33693.1|33688.3|33704.1|33699.3|33692.6|33687.8|95
1695965100000|2023-09-29 05:25:00|33693.6|33688.8|33678.6|33673.8|33694.6|33689.8|33677.6|33672.8|135
1695965400000|2023-09-29 05:30:00|33678.1|33673.3|33682.6|33677.8|33686.6|33681.8|33677.1|33672.3|74
1695965700000|2023-09-29 05:35:00|33683.1|33678.3|33682.6|33677.8|33685.1|33680.3|33679.6|33674.8|71
1695966000000|2023-09-29 05:40:00|33682.1|33677.3|33685.6|33680.8|33693.6|33688.8|33679.1|33674.3|81
1695966300000|2023-09-29 05:45:00|33685.1|33680.3|33710.6|33705.8|33711.1|33706.3|33685.1|33680.3|119
1695966600000|2023-09-29 05:50:00|33710.1|33705.3|33725.6|33720.8|33729.1|33724.3|33706.6|33701.8|304
1695966900000|2023-09-29 05:55:00|33725.1|33720.3|33707.6|33702.8|33725.1|33720.3|33702.6|33697.8|116
1695967200000|2023-09-29 06:00:00|33707|33703.4|33721|33717.4|33728|33724.4|33702|33698.4|283
1695967500000|2023-09-29 06:05:00|33721.5|33717.9|33728|33724.4|33736.5|33732.9|33720.5|33716.9|208
1695967800000|2023-09-29 06:10:00|33728.5|33724.9|33733|33729.4|33739.5|33735.9|33726.5|33722.9|159
1695968100000|2023-09-29 06:15:00|33732.5|33728.9|33745|33741.4|33745|33741.4|33732.5|33728.9|172
1695968400000|2023-09-29 06:20:00|33745.5|33741.9|33744|33740.4|33752.5|33748.9|33742|33738.4|168
1695968700000|2023-09-29 06:25:00|33744.5|33740.9|33745|33741.4|33754.5|33750.9|33741.5|33737.9|130
1695969000000|2023-09-29 06:30:00|33745.5|33741.9|33738|33734.4|33748|33744.4|33735|33731.4|193
1695969300000|2023-09-29 06:35:00|33738.5|33734.9|33747.5|33743.9|33747.5|33743.9|33736.5|33732.9|124
1695969600000|2023-09-29 06:40:00|33747|33743.4|33748|33744.4|33751.5|33747.9|33741|33737.4|101
1695969900000|2023-09-29 06:45:00|33753|33749.4|33755.5|33751.9|33756.5|33752.9|33743|33739.4|452
1695970200000|2023-09-29 06:50:00|33755|33751.4|33756|33752.4|33760.5|33756.9|33752.5|33748.9|148
1695970500000|2023-09-29 06:55:00|33755.5|33751.9|33753|33749.4|33767|33763.4|33753|33749.4|473
1695970800000|2023-09-29 07:00:00|33755|33751.4|33758|33754.4|33761.5|33757.9|33746.5|33742.9|491
1695971100000|2023-09-29 07:05:00|33757|33753.4|33753|33749.4|33767|33763.4|33749.5|33745.9|381
1695971400000|2023-09-29 07:10:00|33753.5|33749.9|33767.5|33763.9|33767.5|33763.9|33748|33744.4|180
1695971700000|2023-09-29 07:15:00|33768|33764.4|33775|33771.4|33778.5|33774.9|33762|33758.4|516
1695972000000|2023-09-29 07:20:00|33775.5|33771.9|33799.5|33795.9|33801|33797.4|33773|33769.4|511
1695972300000|2023-09-29 07:25:00|33799|33795.4|33791|33787.4|33803.5|33799.9|33790.5|33786.9|410
1695972600000|2023-09-29 07:30:00|33791.5|33787.9|33802|33798.4|33804|33800.4|33788|33784.4|412
1695972900000|2023-09-29 07:35:00|33801.5|33797.9|33812.5|33808.9|33823.5|33819.9|33800|33796.4|722
1695973200000|2023-09-29 07:40:00|33812|33808.4|33797|33793.4|33821|33817.4|33796.5|33792.9|282
1695973500000|2023-09-29 07:45:00|33796.5|33792.9|33803|33799.4|33805|33801.4|33789|33785.4|631
1695973800000|2023-09-29 07:50:00|33802|33798.4|33796.5|33792.9|33803|33799.4|33782|33778.4|403
1695974100000|2023-09-29 07:55:00|33797|33793.4|33805|33801.4|33805.5|33801.9|33791.5|33787.9|188
1695974400000|2023-09-29 08:00:00|33804.5|33800.9|33801|33797.4|33805|33801.4|33792|33788.4|257
1695974700000|2023-09-29 08:05:00|33801.5|33797.9|33807|33803.4|33821|33817.4|33793|33789.4|395
1695975000000|2023-09-29 08:10:00|33807.5|33803.9|33809|33805.4|33812|33808.4|33800|33796.4|192
1695975300000|2023-09-29 08:15:00|33808.5|33804.9|33805.5|33801.9|33811.5|33807.9|33798|33794.4|303
1695975600000|2023-09-29 08:20:00|33806|33802.4|33815|33811.4|33818|33814.4|33802.5|33798.9|294
1695975900000|2023-09-29 08:25:00|33815.5|33811.9|33815|33811.4|33818.5|33814.9|33808|33804.4|200
1695976200000|2023-09-29 08:30:00|33814.5|33810.9|33811.5|33807.9|33819.5|33815.9|33810.5|33806.9|169
1695976500000|2023-09-29 08:35:00|33812|33808.4|33817|33813.4|33823.5|33819.9|33805.5|33801.9|197
1695976800000|2023-09-29 08:40:00|33817.5|33813.9|33818.5|33814.9|33824|33820.4|33816|33812.4|319
1695977100000|2023-09-29 08:45:00|33818|33814.4|33814|33810.4|33821|33817.4|33809.5|33805.9|202
1695977400000|2023-09-29 08:50:00|33813.5|33809.9|33806|33802.4|33815|33811.4|33798|33794.4|312
1695977700000|2023-09-29 08:55:00|33805.5|33801.9|33786|33782.4|33808.5|33804.9|33786|33782.4|398
1695978000000|2023-09-29 09:00:00|33791|33787.4|33790|33786.4|33796|33792.4|33781.5|33777.9|636
1695978300000|2023-09-29 09:05:00|33790.5|33786.9|33803|33799.4|33809|33805.4|33790|33786.4|464
1695978600000|2023-09-29 09:10:00|33802.5|33798.9|33811.5|33807.9|33813.5|33809.9|33801|33797.4|293
1695978900000|2023-09-29 09:15:00|33812.5|33808.9|33816|33812.4|33820|33816.4|33810.5|33806.9|324
1695979200000|2023-09-29 09:20:00|33816.5|33812.9|33811.5|33807.9|33817.5|33813.9|33806.5|33802.9|207
1695979500000|2023-09-29 09:25:00|33811|33807.4|33811|33807.4|33819|33815.4|33809.5|33805.9|102
1695979800000|2023-09-29 09:30:00|33810.5|33806.9|33802.5|33798.9|33812.5|33808.9|33799|33795.4|282
1695980100000|2023-09-29 09:35:00|33803|33799.4|33806|33802.4|33813|33809.4|33802|33798.4|148
1695980400000|2023-09-29 09:40:00|33805.5|33801.9|33801|33797.4|33807.5|33803.9|33799|33795.4|149
1695980700000|2023-09-29 09:45:00|33801.5|33797.9|33802|33798.4|33807.5|33803.9|33800.5|33796.9|245
1695981000000|2023-09-29 09:50:00|33801.5|33797.9|33811|33807.4|33814.5|33810.9|33801.5|33797.9|212
1695981300000|2023-09-29 09:55:00|33811.5|33807.9|33811|33807.4|33813.5|33809.9|33803|33799.4|199
1695981600000|2023-09-29 10:00:00|33811.5|33807.9|33808|33804.4|33816|33812.4|33804|33800.4|378
1695981900000|2023-09-29 10:05:00|33807.5|33803.9|33813.5|33809.9|33815.5|33811.9|33804.5|33800.9|207
1695982200000|2023-09-29 10:10:00|33813|33809.4|33829|33825.4|33830.5|33826.9|33812|33808.4|325
1695982500000|2023-09-29 10:15:00|33828.5|33824.9|33831.5|33827.9|33844.5|33840.9|33828.5|33824.9|507
1695982800000|2023-09-29 10:20:00|33833|33829.4|33840|33836.4|33842|33838.4|33832|33828.4|143
1695983100000|2023-09-29 10:25:00|33839.5|33835.9|33833.5|33829.9|33844|33840.4|33828.5|33824.9|297
1695983400000|2023-09-29 10:30:00|33834|33830.4|33819.5|33815.9|33837.5|33833.9|33818.5|33814.9|276
1695983700000|2023-09-29 10:35:00|33820|33816.4|33818.5|33814.9|33825|33821.4|33817|33813.4|133
1695984000000|2023-09-29 10:40:00|33818|33814.4|33828.5|33824.9|33830|33826.4|33818|33814.4|158
1695984300000|2023-09-29 10:45:00|33828|33824.4|33834.5|33830.9|33836|33832.4|33827.5|33823.9|176
1695984600000|2023-09-29 10:50:00|33834|33830.4|33834|33830.4|33838.5|33834.9|33827|33823.4|250
1695984900000|2023-09-29 10:55:00|33833.5|33829.9|33822|33818.4|33839.5|33835.9|33821|33817.4|163
1695985200000|2023-09-29 11:00:00|33821.5|33817.9|33837|33833.4|33839|33835.4|33819|33815.4|308
1695985500000|2023-09-29 11:05:00|33837.5|33833.9|33837|33833.4|33842.5|33838.9|33833|33829.4|120
1695985800000|2023-09-29 11:10:00|33837.5|33833.9|33823|33819.4|33839.5|33835.9|33817|33813.4|185
1695986100000|2023-09-29 11:15:00|33823.5|33819.9|33824|33820.4|33826.5|33822.9|33815|33811.4|288
1695986400000|2023-09-29 11:20:00|33824.5|33820.9|33830|33826.4|33832.5|33828.9|33822|33818.4|130
1695986700000|2023-09-29 11:25:00|33830.5|33826.9|33814.5|33810.9|33830.5|33826.9|33812|33808.4|176
1695987000000|2023-09-29 11:30:00|33815|33811.4|33802|33798.4|33818.5|33814.9|33802|33798.4|310
1695987300000|2023-09-29 11:35:00|33801.5|33797.9|33796.5|33792.9|33802|33798.4|33789.5|33785.9|414
1695987600000|2023-09-29 11:40:00|33796|33792.4|33796|33792.4|33812|33808.4|33793|33789.4|372
1695987900000|2023-09-29 11:45:00|33795.5|33791.9|33809|33805.4|33811|33807.4|33792|33788.4|277
1695988200000|2023-09-29 11:50:00|33809.5|33805.9|33794|33790.4|33810|33806.4|33789.5|33785.9|169
1695988500000|2023-09-29 11:55:00|33794.5|33790.9|33789|33785.4|33796|33792.4|33787.5|33783.9|239
1695988800000|2023-09-29 12:00:00|33789.5|33785.9|33801|33797.4|33803|33799.4|33776|33772.4|546
1695989100000|2023-09-29 12:05:00|33800.5|33796.9|33812|33808.4|33815|33811.4|33797|33793.4|326
1695989400000|2023-09-29 12:10:00|33812.5|33808.9|33831|33827.4|33833.5|33829.9|33811|33807.4|381
1695989700000|2023-09-29 12:15:00|33831.5|33827.9|33827.5|33823.9|33836.5|33832.9|33821|33817.4|438
1695990000000|2023-09-29 12:20:00|33827|33823.4|33831|33827.4|33842.5|33838.9|33818.5|33814.9|468
1695990300000|2023-09-29 12:25:00|33830.5|33826.9|33833|33829.4|33841.5|33837.9|33828.5|33824.9|371
1695990600000|2023-09-29 12:30:00|33832.5|33828.9|33834|33830.4|33869|33865.4|33819.5|33815.9|3042
1695990900000|2023-09-29 12:35:00|33833.5|33829.9|33875|33871.4|33880|33876.4|33831.5|33827.9|1438
1695991200000|2023-09-29 12:40:00|33874.5|33870.9|33878|33874.4|33887.5|33883.9|33869|33865.4|758
1695991500000|2023-09-29 12:45:00|33877.5|33873.9|33871|33867.4|33877.5|33873.9|33859|33855.4|542
1695991800000|2023-09-29 12:50:00|33870.5|33866.9|33864|33860.4|33871|33867.4|33849.5|33845.9|410
1695992100000|2023-09-29 12:55:00|33863.5|33859.9|33877|33873.4|33887|33883.4|33852|33848.4|615
1695992400000|2023-09-29 13:00:00|33876.5|33872.9|33879|33875.4|33894|33890.4|33872.5|33868.9|682
1695992700000|2023-09-29 13:05:00|33878.5|33874.9|33873|33869.4|33879|33875.4|33856|33852.4|511
1695993000000|2023-09-29 13:10:00|33872.5|33868.9|33887|33883.4|33887.5|33883.9|33871|33867.4|408
1695993300000|2023-09-29 13:15:00|33886.5|33882.9|33877|33873.4|33887.5|33883.9|33876.5|33872.9|456
1695993600000|2023-09-29 13:20:00|33876.5|33872.9|33884|33880.4|33885|33881.4|33867|33863.4|530
1695993900000|2023-09-29 13:25:00|33883.5|33879.9|33888|33884.4|33902.5|33898.9|33873|33869.4|1485
1695994200000|2023-09-29 13:30:00|33887.4|33885|33790.9|33788.5|33894.9|33892.5|33774.9|33772.5|12548
1695994500000|2023-09-29 13:35:00|33789.9|33787.5|33813.4|33811|33830.9|33828.5|33789.9|33787.5|5185
1695994800000|2023-09-29 13:40:00|33812.9|33810.5|33779.4|33777|33822.4|33820|33766.4|33764|4055
1695995100000|2023-09-29 13:45:00|33779.9|33777.5|33729.4|33727|33787.4|33785|33721.9|33719.5|4640
1695995400000|2023-09-29 13:50:00|33729.9|33727.5|33740.4|33738|33749.4|33747|33719.9|33717.5|3143
1695995700000|2023-09-29 13:55:00|33740.9|33738.5|33762.9|33760.5|33776.9|33774.5|33740.4|33738|2433
1695996000000|2023-09-29 14:00:00|33763.4|33761|33770.9|33768.5|33789.9|33787.5|33761.4|33759|3709
1695996300000|2023-09-29 14:05:00|33771.4|33769|33752.4|33750|33775.9|33773.5|33741.9|33739.5|3370
1695996600000|2023-09-29 14:10:00|33751.9|33749.5|33724.9|33722.5|33767.9|33765.5|33715.9|33713.5|3491
1695996900000|2023-09-29 14:15:00|33724.4|33722|33720.9|33718.5|33728.4|33726|33704.4|33702|2246
1695997200000|2023-09-29 14:20:00|33721|33718.6|33684|33681.6|33734|33731.6|33680.5|33678.1|2782
1695997500000|2023-09-29 14:25:00|33683.5|33681.1|33708|33705.6|33729|33726.6|33680.5|33678.1|3140
1695997800000|2023-09-29 14:30:00|33708.5|33706.1|33721|33718.6|33728|33725.6|33703.5|33701.1|1843
1695998100000|2023-09-29 14:35:00|33722.5|33720.1|33716.5|33714.1|33730.5|33728.1|33708|33705.6|1797
1695998400000|2023-09-29 14:40:00|33717|33714.6|33724|33721.6|33729|33726.6|33698|33695.6|1359
1695998700000|2023-09-29 14:45:00|33723.5|33721.1|33744|33741.6|33746|33743.6|33720|33717.6|1733
1695999000000|2023-09-29 14:50:00|33743.5|33741.1|33755|33752.6|33759.5|33757.1|33718|33715.6|1985
1695999300000|2023-09-29 14:55:00|33755.5|33753.1|33711|33708.6|33755.5|33753.1|33700|33697.6|1938
1695999600000|2023-09-29 15:00:00|33713|33710.6|33670.5|33668.1|33721|33718.6|33670|33667.6|2422
1695999900000|2023-09-29 15:05:00|33671|33668.6|33674.5|33672.1|33683.5|33681.1|33652|33649.6|3146
1696000200000|2023-09-29 15:10:00|33675|33672.6|33682|33679.6|33698|33695.6|33672|33669.6|1942
1696000500000|2023-09-29 15:15:00|33682.5|33680.1|33696|33693.6|33710|33707.6|33671|33668.6|1830
1696000800000|2023-09-29 15:20:00|33696.5|33694.1|33771|33768.6|33778|33775.6|33694|33691.6|3107
1696001100000|2023-09-29 15:25:00|33770.5|33768.1|33688|33685.6|33775|33772.6|33685|33682.6|3013
1696001400000|2023-09-29 15:30:00|33689|33686.6|33653.5|33651.1|33701|33698.6|33648.5|33646.1|2841
1696001700000|2023-09-29 15:35:00|33653|33650.6|33627.5|33625.1|33667|33664.6|33609|33606.6|3059
1696002000000|2023-09-29 15:40:00|33628.7|33626.3|33624.7|33622.3|33655.2|33652.8|33614.2|33611.8|3364
1696002300000|2023-09-29 15:45:00|33625.2|33622.8|33603.2|33600.8|33635.7|33633.3|33598.7|33596.3|1630
1696002600000|2023-09-29 15:50:00|33603.7|33601.3|33601.2|33598.8|33622.2|33619.8|33578.7|33576.3|2346
1696002900000|2023-09-29 15:55:00|33601.7|33599.3|33615.2|33612.8|33624.2|33621.8|33596.2|33593.8|1449
1696003200000|2023-09-29 16:00:00|33616.2|33613.8|33624.2|33621.8|33626.2|33623.8|33599.2|33596.8|1207
1696003500000|2023-09-29 16:05:00|33623.7|33621.3|33639.7|33637.3|33653.2|33650.8|33616.7|33614.3|1541
1696003800000|2023-09-29 16:10:00|33640.2|33637.8|33599.2|33596.8|33655.2|33652.8|33590.2|33587.8|2837
1696004100000|2023-09-29 16:15:00|33598.7|33596.3|33622.2|33619.8|33627.7|33625.3|33581.2|33578.8|1571
1696004400000|2023-09-29 16:20:00|33621.2|33618.8|33625.2|33622.8|33650.7|33648.3|33619.2|33616.8|1540
1696004700000|2023-09-29 16:25:00|33624.7|33622.3|33636.2|33633.8|33647.7|33645.3|33620.2|33617.8|1000
1696005000000|2023-09-29 16:30:00|33637.2|33634.8|33633.2|33630.8|33648.7|33646.3|33617.2|33614.8|1144
1696005300000|2023-09-29 16:35:00|33632.7|33630.3|33623.2|33620.8|33649.2|33646.8|33618.2|33615.8|877
1696005600000|2023-09-29 16:40:00|33622.7|33620.3|33611.2|33608.8|33646.2|33643.8|33606.7|33604.3|1216
1696005900000|2023-09-29 16:45:00|33611.7|33609.3|33576.7|33574.3|33637.2|33634.8|33569.2|33566.8|2627
1696006200000|2023-09-29 16:50:00|33577.2|33574.8|33531.7|33529.3|33584.2|33581.8|33529.7|33527.3|2390
1696006500000|2023-09-29 16:55:00|33532.2|33529.8|33552.7|33550.3|33555.2|33552.8|33531.7|33529.3|1549
1696006800000|2023-09-29 17:00:00|33553.7|33551.3|33510.7|33508.3|33553.7|33551.3|33496.7|33494.3|2786
1696007100000|2023-09-29 17:05:00|33509.7|33507.3|33470.7|33468.3|33510.7|33508.3|33455.2|33452.8|2545
1696007400000|2023-09-29 17:10:00|33470.2|33467.8|33462.7|33460.3|33481.7|33479.3|33449.2|33446.8|1770
1696007700000|2023-09-29 17:15:00|33464.2|33461.8|33462.2|33459.8|33475.2|33472.8|33445.2|33442.8|2142
1696008000000|2023-09-29 17:20:00|33462.7|33460.3|33480.2|33477.8|33490.2|33487.8|33461.7|33459.3|1917
1696008300000|2023-09-29 17:25:00|33480.7|33478.3|33518.2|33515.8|33525.2|33522.8|33479.7|33477.3|2009
1696008600000|2023-09-29 17:30:00|33517.7|33515.3|33506.7|33504.3|33532.2|33529.8|33500.2|33497.8|1571
1696008900000|2023-09-29 17:35:00|33506.2|33503.8|33513.2|33510.8|33521.2|33518.8|33497.7|33495.3|893
1696009200000|2023-09-29 17:40:00|33512.7|33510.3|33526.2|33523.8|33538.2|33535.8|33502.2|33499.8|1185
1696009500000|2023-09-29 17:45:00|33523.7|33521.3|33483.7|33481.3|33534.7|33532.3|33475.2|33472.8|1923
1696009800000|2023-09-29 17:50:00|33482.2|33479.8|33474.2|33471.8|33505.2|33502.8|33462.7|33460.3|1401
1696010100000|2023-09-29 17:55:00|33473.7|33471.3|33432.7|33430.3|33489.7|33487.3|33431.2|33428.8|1702
1696010400000|2023-09-29 18:00:00|33432.2|33429.8|33454.2|33451.8|33457.2|33454.8|33422.2|33419.8|2433
1696010700000|2023-09-29 18:05:00|33453.7|33451.3|33428.2|33425.8|33468.2|33465.8|33425.2|33422.8|1658
1696011000000|2023-09-29 18:10:00|33428.7|33426.3|33438.7|33436.3|33453.2|33450.8|33421.2|33418.8|1236
1696011300000|2023-09-29 18:15:00|33439.2|33436.8|33431.2|33428.8|33452.2|33449.8|33417.7|33415.3|1598
1696011600000|2023-09-29 18:20:00|33431.7|33429.3|33459.2|33456.8|33466.2|33463.8|33426.7|33424.3|1418
1696011900000|2023-09-29 18:25:00|33459.7|33457.3|33429.7|33427.3|33485.7|33483.3|33421.7|33419.3|2489
1696012200000|2023-09-29 18:30:00|33430.2|33427.8|33432.2|33429.8|33442.2|33439.8|33404.7|33402.3|2418
1696012500000|2023-09-29 18:35:00|33431.7|33429.3|33434.7|33432.3|33448.7|33446.3|33415.7|33413.3|1625
1696012800000|2023-09-29 18:40:00|33434.2|33431.8|33480.7|33478.3|33491.7|33489.3|33431.7|33429.3|1547
1696013100000|2023-09-29 18:45:00|33480.2|33477.8|33457.7|33455.3|33485.2|33482.8|33453.7|33451.3|1060
1696013400000|2023-09-29 18:50:00|33456.7|33454.3|33476.7|33474.3|33477.7|33475.3|33446.2|33443.8|1037
1696013700000|2023-09-29 18:55:00|33477.2|33474.8|33555.7|33553.3|33556.2|33553.8|33475.7|33473.3|3429
1696014000000|2023-09-29 19:00:00|33556.7|33554.3|33509.2|33506.8|33575.7|33573.3|33493.2|33490.8|3391
1696014300000|2023-09-29 19:05:00|33510.2|33507.8|33506.2|33503.8|33536.7|33534.3|33500.7|33498.3|1916
1696014600000|2023-09-29 19:10:00|33505.7|33503.3|33530.2|33527.8|33558.7|33556.3|33494.2|33491.8|1896
1696014900000|2023-09-29 19:15:00|33529.7|33527.3|33536.7|33534.3|33555.7|33553.3|33520.7|33518.3|2048
1696015200000|2023-09-29 19:20:00|33536.2|33533.8|33505.7|33503.3|33536.7|33534.3|33502.7|33500.3|1849
1696015500000|2023-09-29 19:25:00|33506.2|33503.8|33508.7|33506.3|33517.7|33515.3|33476.7|33474.3|2174
1696015800000|2023-09-29 19:30:00|33509.2|33506.8|33471.7|33469.3|33515.7|33513.3|33468.7|33466.3|2234
1696016100000|2023-09-29 19:35:00|33470.2|33467.8|33502.2|33499.8|33510.2|33507.8|33457.7|33455.3|2828
1696016400000|2023-09-29 19:40:00|33503|33500.6|33485|33482.6|33505.5|33503.1|33470|33467.6|2484
1696016700000|2023-09-29 19:45:00|33485.5|33483.1|33534|33531.6|33536.5|33534.1|33484|33481.6|2068
1696017000000|2023-09-29 19:50:00|33533.5|33531.1|33550.5|33548.1|33605.5|33603.1|33526.5|33524.1|5471
1696017300000|2023-09-29 19:55:00|33550|33547.6|33514.5|33512.1|33551|33548.6|33463|33460.6|9154
1696017600000|2023-09-29 20:00:00|33515.7|33510.9|33512.2|33507.4|33517.7|33512.9|33483.2|33478.4|2849
1696017900000|2023-09-29 20:05:00|33512.7|33507.9|33523.2|33518.4|33527.2|33522.4|33510.2|33505.4|526
1696018200000|2023-09-29 20:10:00|33522.7|33517.9|33525.7|33520.9|33527.2|33522.4|33517.7|33512.9|530
1696018500000|2023-09-29 20:15:00|33526.2|33521.4|33527.7|33522.9|33529.7|33524.9|33522.2|33517.4|161
1696018800000|2023-09-29 20:20:00|33527.2|33522.4|33536.2|33531.4|33537.2|33532.4|33527.2|33522.4|174
1696019100000|2023-09-29 20:25:00|33536.7|33531.9|33537.2|33532.4|33543.2|33538.4|33535.7|33530.9|190
1696019400000|2023-09-29 20:30:00|33540.2|33535.4|33544.2|33539.4|33546.7|33541.9|33538.7|33533.9|243
1696019700000|2023-09-29 20:35:00|33543.7|33538.9|33542.2|33537.4|33547.7|33542.9|33536.2|33531.4|226
1696020000000|2023-09-29 20:40:00|33542.7|33537.9|33545.2|33540.4|33547.2|33542.4|33542.7|33537.9|82
1696020300000|2023-09-29 20:45:00|33545.7|33540.9|33548.2|33543.4|33548.7|33543.9|33542.7|33537.9|122
1696020600000|2023-09-29 20:50:00|33548.7|33543.9|33545.2|33540.4|33550.2|33545.4|33544.7|33539.9|123
1696020900000|2023-09-29 20:55:00|33544.7|33539.9|33537.8|33528|33549.2|33544.4|33535.2|33528|226
1696197600000|2023-10-01 22:00:00|33675.4|33670.6|33627.4|33622.6|33680.4|33675.6|33624.9|33620.1|678
1696197900000|2023-10-01 22:05:00|33626.9|33622.1|33651.4|33646.6|33654.4|33649.6|33606.9|33602.1|502
1696198200000|2023-10-01 22:10:00|33652.9|33648.1|33647.4|33642.6|33658.4|33653.6|33641.9|33637.1|131
1696198500000|2023-10-01 22:15:00|33647.9|33643.1|33646.4|33641.6|33658.4|33653.6|33640.9|33636.1|119
1696198800000|2023-10-01 22:20:00|33643.9|33639.1|33647.4|33642.6|33648.9|33644.1|33643.9|33639.1|85
1696199100000|2023-10-01 22:25:00|33646.9|33642.1|33638.4|33633.6|33652.4|33647.6|33632.4|33627.6|251
1696199400000|2023-10-01 22:30:00|33637.9|33633.1|33636.4|33631.6|33640.9|33636.1|33626.9|33622.1|182
1696199700000|2023-10-01 22:35:00|33636.9|33632.1|33629.4|33624.6|33645.4|33640.6|33623.9|33619.1|153
1696200000000|2023-10-01 22:40:00|33629.9|33625.1|33632.4|33627.6|33636.9|33632.1|33627.4|33622.6|66
1696200300000|2023-10-01 22:45:00|33632.9|33628.1|33643.4|33638.6|33645.9|33641.1|33625.4|33620.6|222
1696200600000|2023-10-01 22:50:00|33642.9|33638.1|33639.9|33635.1|33644.4|33639.6|33636.4|33631.6|85
1696200900000|2023-10-01 22:55:00|33640.4|33635.6|33641.4|33636.6|33641.9|33637.1|33634.4|33629.6|230
1696201200000|2023-10-01 23:00:00|33641.9|33637.1|33637.4|33632.6|33649.4|33644.6|33635.9|33631.1|220
1696201500000|2023-10-01 23:05:00|33637.9|33633.1|33654.4|33649.6|33659.9|33655.1|33637.9|33633.1|238
1696201800000|2023-10-01 23:10:00|33653.9|33649.1|33653.9|33649.1|33658.9|33654.1|33648.9|33644.1|108
1696202100000|2023-10-01 23:15:00|33655.4|33650.6|33660.4|33655.6|33662.4|33657.6|33655.4|33650.6|123
1696202400000|2023-10-01 23:20:00|33660.9|33656.1|33656.4|33651.6|33663.9|33659.1|33654.9|33650.1|64
1696202700000|2023-10-01 23:25:00|33655.9|33651.1|33653.9|33649.1|33659.9|33655.1|33652.4|33647.6|65
1696203000000|2023-10-01 23:30:00|33654.4|33649.6|33660.4|33655.6|33661.4|33656.6|33647.4|33642.6|126
1696203300000|2023-10-01 23:35:00|33659.9|33655.1|33661.4|33656.6|33662.4|33657.6|33654.4|33649.6|105
1696203600000|2023-10-01 23:40:00|33660.9|33656.1|33665.4|33660.6|33667.9|33663.1|33659.4|33654.6|59
1696203900000|2023-10-01 23:45:00|33664.9|33660.1|33672.4|33667.6|33673.9|33669.1|33663.4|33658.6|111
1696204200000|2023-10-01 23:50:00|33671.9|33667.1|33669.9|33665.1|33673.4|33668.6|33667.9|33663.1|57
1696204500000|2023-10-01 23:55:00|33670.4|33665.6|33670.4|33665.6|33678.9|33674.1|33668.9|33664.1|101
1696204800000|2023-10-02 00:00:00|33669.9|33665.1|33677.4|33672.6|33680.9|33676.1|33666.4|33661.6|146
1696205100000|2023-10-02 00:05:00|33676.9|33672.1|33681.4|33676.6|33682.4|33677.6|33674.4|33669.6|160
1696205400000|2023-10-02 00:10:00|33681.9|33677.1|33697.4|33692.6|33698.9|33694.1|33681.4|33676.6|303
1696205700000|2023-10-02 00:15:00|33696.9|33692.1|33708.4|33703.6|33710.4|33705.6|33695.4|33690.6|257
1696206000000|2023-10-02 00:20:00|33708.9|33704.1|33699.9|33695.1|33709.4|33704.6|33698.9|33694.1|162
1696206300000|2023-10-02 00:25:00|33700.4|33695.6|33707.4|33702.6|33711.4|33706.6|33698.4|33693.6|209
1696206600000|2023-10-02 00:30:00|33706.9|33702.1|33708.9|33704.1|33714.9|33710.1|33705.9|33701.1|164
1696206900000|2023-10-02 00:35:00|33708.4|33703.6|33703.4|33698.6|33712.4|33707.6|33700.4|33695.6|131
1696207200000|2023-10-02 00:40:00|33702.9|33698.1|33686.4|33681.6|33705.9|33701.1|33670.9|33666.1|365
1696207500000|2023-10-02 00:45:00|33686.9|33682.1|33686.9|33682.1|33696.9|33692.1|33685.9|33681.1|177
1696207800000|2023-10-02 00:50:00|33687.4|33682.6|33691.4|33686.6|33691.4|33686.6|33683.4|33678.6|101
1696208100000|2023-10-02 00:55:00|33690.9|33686.1|33691.4|33686.6|33697.9|33693.1|33688.4|33683.6|112
1696208400000|2023-10-02 01:00:00|33690.9|33686.1|33705.9|33701.1|33705.9|33701.1|33689.9|33685.1|143
1696208700000|2023-10-02 01:05:00|33706.4|33701.6|33709.9|33705.1|33709.9|33705.1|33696.9|33692.1|88
1696209000000|2023-10-02 01:10:00|33710.4|33705.6|33709.4|33704.6|33713.9|33709.1|33702.9|33698.1|111
1696209300000|2023-10-02 01:15:00|33708.9|33704.1|33705.4|33700.6|33713.9|33709.1|33702.9|33698.1|213
1696209600000|2023-10-02 01:20:00|33704.9|33700.1|33703.9|33699.1|33709.4|33704.6|33699.4|33694.6|140
1696209900000|2023-10-02 01:25:00|33703.4|33698.6|33710.4|33705.6|33712.9|33708.1|33702.9|33698.1|226
1696210200000|2023-10-02 01:30:00|33709.9|33705.1|33706.4|33701.6|33712.9|33708.1|33705.9|33701.1|119
1696210500000|2023-10-02 01:35:00|33705.9|33701.1|33707.9|33703.1|33712.4|33707.6|33703.9|33699.1|32
1696210800000|2023-10-02 01:40:00|33707.4|33702.6|33708.4|33703.6|33710.9|33706.1|33704.9|33700.1|48
1696211100000|2023-10-02 01:45:00|33708.9|33704.1|33706.4|33701.6|33710.9|33706.1|33702.9|33698.1|61
1696211400000|2023-10-02 01:50:00|33705.9|33701.1|33708.4|33703.6|33709.4|33704.6|33704.9|33700.1|68
1696211700000|2023-10-02 01:55:00|33707.9|33703.1|33703.9|33699.1|33710.9|33706.1|33702.4|33697.6|101
1696212000000|2023-10-02 02:00:00|33703.4|33698.6|33708.4|33703.6|33709.9|33705.1|33702.9|33698.1|93
1696212300000|2023-10-02 02:05:00|33707.9|33703.1|33706.4|33701.6|33708.9|33704.1|33706.4|33701.6|18
1696212600000|2023-10-02 02:10:00|33705.9|33701.1|33700.9|33696.1|33707.4|33702.6|33700.4|33695.6|45
1696212900000|2023-10-02 02:15:00|33700.4|33695.6|33705.9|33701.1|33706.9|33702.1|33697.4|33692.6|103
1696213200000|2023-10-02 02:20:00|33705.4|33700.6|33707.9|33703.1|33709.9|33705.1|33703.4|33698.6|107
1696213500000|2023-10-02 02:25:00|33707.4|33702.6|33706.9|33702.1|33714.9|33710.1|33705.9|33701.1|152
1696213800000|2023-10-02 02:30:00|33707.4|33702.6|33713.9|33709.1|33716.9|33712.1|33705.9|33701.1|83
1696214100000|2023-10-02 02:35:00|33713.4|33708.6|33714.4|33709.6|33715.9|33711.1|33712.4|33707.6|41
1696214400000|2023-10-02 02:40:00|33713.9|33709.1|33712.9|33708.1|33719.4|33714.6|33712.4|33707.6|164
1696214700000|2023-10-02 02:45:00|33712.4|33707.6|33710.9|33706.1|33715.4|33710.6|33708.9|33704.1|65
1696215000000|2023-10-02 02:50:00|33711.4|33706.6|33703.4|33698.6|33712.4|33707.6|33702.4|33697.6|41
1696215300000|2023-10-02 02:55:00|33702.4|33697.6|33702.9|33698.1|33704.9|33700.1|33701.4|33696.6|43
1696215600000|2023-10-02 03:00:00|33703.4|33698.6|33707.4|33702.6|33711.4|33706.6|33702.9|33698.1|127
1696215900000|2023-10-02 03:05:00|33707.9|33703.1|33708.9|33704.1|33708.9|33704.1|33705.9|33701.1|53
1696216200000|2023-10-02 03:10:00|33708.4|33703.6|33707.4|33702.6|33709.9|33705.1|33706.9|33702.1|29
1696216500000|2023-10-02 03:15:00|33706.9|33702.1|33707.9|33703.1|33708.9|33704.1|33704.4|33699.6|90
1696216800000|2023-10-02 03:20:00|33707.4|33702.6|33702.9|33698.1|33707.4|33702.6|33700.9|33696.1|110
1696217100000|2023-10-02 03:25:00|33703.4|33698.6|33702.9|33698.1|33704.9|33700.1|33701.9|33697.1|47
1696217400000|2023-10-02 03:30:00|33703.9|33699.1|33691.4|33686.6|33703.9|33699.1|33688.4|33683.6|232
1696217700000|2023-10-02 03:35:00|33690.9|33686.1|33689.9|33685.1|33693.9|33689.1|33687.9|33683.1|89
1696218000000|2023-10-02 03:40:00|33690.4|33685.6|33686.4|33681.6|33690.9|33686.1|33685.4|33680.6|68
1696218300000|2023-10-02 03:45:00|33685.9|33681.1|33687.9|33683.1|33691.4|33686.6|33685.9|33681.1|38
1696218600000|2023-10-02 03:50:00|33688.4|33683.6|33684.9|33680.1|33689.4|33684.6|33684.4|33679.6|59
1696218900000|2023-10-02 03:55:00|33684.4|33679.6|33688.9|33684.1|33690.4|33685.6|33684.4|33679.6|40
1696219200000|2023-10-02 04:00:00|33689.4|33684.6|33686.9|33682.1|33690.9|33686.1|33686.4|33681.6|70
1696219500000|2023-10-02 04:05:00|33687.4|33682.6|33687.9|33683.1|33690.9|33686.1|33686.4|33681.6|52
1696219800000|2023-10-02 04:10:00|33687.4|33682.6|33687.9|33683.1|33689.9|33685.1|33686.9|33682.1|32
1696220100000|2023-10-02 04:15:00|33686.9|33682.1|33690.9|33686.1|33691.9|33687.1|33686.9|33682.1|118
1696220400000|2023-10-02 04:20:00|33690.4|33685.6|33688.9|33684.1|33693.4|33688.6|33688.9|33684.1|83
1696220700000|2023-10-02 04:25:00|33689.4|33684.6|33689.4|33684.6|33690.9|33686.1|33687.9|33683.1|47
1696221000000|2023-10-02 04:30:00|33688.9|33684.1|33664.4|33659.6|33689.4|33684.6|33658.9|33654.1|363
1696221300000|2023-10-02 04:35:00|33664.9|33660.1|33672.4|33667.6|33673.9|33669.1|33660.4|33655.6|203
1696221600000|2023-10-02 04:40:00|33672.9|33668.1|33677.4|33672.6|33679.4|33674.6|33671.9|33667.1|79
1696221900000|2023-10-02 04:45:00|33677.9|33673.1|33672.4|33667.6|33679.9|33675.1|33671.9|33667.1|83
1696222200000|2023-10-02 04:50:00|33672.9|33668.1|33668.9|33664.1|33673.9|33669.1|33662.9|33658.1|86
1696222500000|2023-10-02 04:55:00|33668.4|33663.6|33663.4|33658.6|33669.9|33665.1|33660.4|33655.6|50
1696222800000|2023-10-02 05:00:00|33662.9|33658.1|33665.4|33660.6|33665.9|33661.1|33658.4|33653.6|136
1696223100000|2023-10-02 05:05:00|33664.9|33660.1|33669.4|33664.6|33671.4|33666.6|33662.4|33657.6|62
1696223400000|2023-10-02 05:10:00|33669.9|33665.1|33658.9|33654.1|33670.4|33665.6|33658.9|33654.1|45
1696223700000|2023-10-02 05:15:00|33659.4|33654.6|33663.4|33658.6|33666.4|33661.6|33652.9|33648.1|169
1696224000000|2023-10-02 05:20:00|33662.9|33658.1|33660.4|33655.6|33664.9|33660.1|33657.9|33653.1|65
1696224300000|2023-10-02 05:25:00|33660.9|33656.1|33659.9|33655.1|33661.9|33657.1|33657.9|33653.1|44
1696224600000|2023-10-02 05:30:00|33659.4|33654.6|33655.4|33650.6|33663.9|33659.1|33653.9|33649.1|66
1696224900000|2023-10-02 05:35:00|33654.9|33650.1|33640.9|33636.1|33654.9|33650.1|33639.9|33635.1|225
1696225200000|2023-10-02 05:40:00|33641.9|33637.1|33635.9|33631.1|33646.9|33642.1|33632.4|33627.6|122
1696225500000|2023-10-02 05:45:00|33634.9|33630.1|33625.4|33620.6|33637.9|33633.1|33624.4|33619.6|233
1696225800000|2023-10-02 05:50:00|33625.9|33621.1|33625.9|33621.1|33629.9|33625.1|33623.9|33619.1|114
1696226100000|2023-10-02 05:55:00|33626.4|33621.6|33621.4|33616.6|33626.4|33621.6|33616.9|33612.1|168
1696226400000|2023-10-02 06:00:00|33620.8|33617.2|33620.8|33617.2|33623.8|33620.2|33606.8|33603.2|380
1696226700000|2023-10-02 06:05:00|33621.3|33617.7|33636.3|33632.7|33638.3|33634.7|33620.8|33617.2|174
1696227000000|2023-10-02 06:10:00|33635.8|33632.2|33631.8|33628.2|33640.8|33637.2|33628.8|33625.2|157
1696227300000|2023-10-02 06:15:00|33631.3|33627.7|33639.8|33636.2|33645.3|33641.7|33630.8|33627.2|123
1696227600000|2023-10-02 06:20:00|33640.3|33636.7|33643.8|33640.2|33648.8|33645.2|33639.8|33636.2|127
1696227900000|2023-10-02 06:25:00|33644.3|33640.7|33646.3|33642.7|33651.3|33647.7|33641.8|33638.2|90
1696228200000|2023-10-02 06:30:00|33647.3|33643.7|33660.8|33657.2|33660.8|33657.2|33646.8|33643.2|111
1696228500000|2023-10-02 06:35:00|33660.3|33656.7|33669.8|33666.2|33672.3|33668.7|33659.3|33655.7|171
1696228800000|2023-10-02 06:40:00|33670.3|33666.7|33668.3|33664.7|33677.3|33673.7|33665.3|33661.7|205
1696229100000|2023-10-02 06:45:00|33668.8|33665.2|33676.8|33673.2|33682.3|33678.7|33666.8|33663.2|232
1696229400000|2023-10-02 06:50:00|33676.3|33672.7|33685.3|33681.7|33686.3|33682.7|33675.8|33672.2|111
1696229700000|2023-10-02 06:55:00|33685.8|33682.2|33689.8|33686.2|33695.3|33691.7|33680.8|33677.2|563
1696230000000|2023-10-02 07:00:00|33689.3|33685.7|33694.8|33691.2|33694.8|33691.2|33680.3|33676.7|560
1696230300000|2023-10-02 07:05:00|33692.8|33689.2|33688.8|33685.2|33695.8|33692.2|33684.8|33681.2|442
1696230600000|2023-10-02 07:10:00|33689.3|33685.7|33710.3|33706.7|33717.3|33713.7|33684.8|33681.2|633
1696230900000|2023-10-02 07:15:00|33709.8|33706.2|33715.3|33711.7|33716.8|33713.2|33697.8|33694.2|416
1696231200000|2023-10-02 07:20:00|33714.8|33711.2|33724.3|33720.7|33726.8|33723.2|33706.3|33702.7|460
1696231500000|2023-10-02 07:25:00|33724.8|33721.2|33724.3|33720.7|33729.3|33725.7|33717.3|33713.7|442
1696231800000|2023-10-02 07:30:00|33724.8|33721.2|33715.8|33712.2|33729.8|33726.2|33713.8|33710.2|449
1696232100000|2023-10-02 07:35:00|33716.8|33713.2|33715.8|33712.2|33728.8|33725.2|33714.8|33711.2|262
1696232400000|2023-10-02 07:40:00|33716.3|33712.7|33701.8|33698.2|33716.8|33713.2|33698.3|33694.7|392
1696232700000|2023-10-02 07:45:00|33702.3|33698.7|33705.3|33701.7|33705.8|33702.2|33693.3|33689.7|206
1696233000000|2023-10-02 07:50:00|33704.8|33701.2|33673.3|33669.7|33704.8|33701.2|33665.8|33662.2|287
1696233300000|2023-10-02 07:55:00|33673.8|33670.2|33687.8|33684.2|33690.8|33687.2|33672.8|33669.2|190
1696233600000|2023-10-02 08:00:00|33687.3|33683.7|33707.8|33704.2|33710.3|33706.7|33683.8|33680.2|550
1696233900000|2023-10-02 08:05:00|33708.3|33704.7|33682.3|33678.7|33710.3|33706.7|33674.3|33670.7|477
1696234200000|2023-10-02 08:10:00|33682.8|33679.2|33679.8|33676.2|33688.8|33685.2|33677.8|33674.2|239
1696234500000|2023-10-02 08:15:00|33679.3|33675.7|33655.3|33651.7|33680.3|33676.7|33653.8|33650.2|406
1696234800000|2023-10-02 08:20:00|33657.3|33653.7|33663.8|33660.2|33670.8|33667.2|33652.8|33649.2|346
1696235100000|2023-10-02 08:25:00|33664.3|33660.7|33675.8|33672.2|33679.3|33675.7|33659.8|33656.2|224
1696235400000|2023-10-02 08:30:00|33676.3|33672.7|33674.3|33670.7|33677.8|33674.2|33660.8|33657.2|195
1696235700000|2023-10-02 08:35:00|33673.8|33670.2|33679.8|33676.2|33690.8|33687.2|33672.8|33669.2|210
1696236000000|2023-10-02 08:40:00|33680.3|33676.7|33683.8|33680.2|33696.8|33693.2|33680.3|33676.7|208
1696236300000|2023-10-02 08:45:00|33683.3|33679.7|33673.3|33669.7|33683.8|33680.2|33669.8|33666.2|201
1696236600000|2023-10-02 08:50:00|33674.8|33671.2|33657.8|33654.2|33675.8|33672.2|33654.8|33651.2|185
1696236900000|2023-10-02 08:55:00|33657.3|33653.7|33652.3|33648.7|33660.3|33656.7|33648.3|33644.7|193
1696237200000|2023-10-02 09:00:00|33651.8|33648.2|33622.3|33618.7|33652.8|33649.2|33622.3|33618.7|505
1696237500000|2023-10-02 09:05:00|33622.8|33619.2|33610.8|33607.2|33623.3|33619.7|33603.3|33599.7|511
1696237800000|2023-10-02 09:10:00|33611.3|33607.7|33620.8|33617.2|33625.3|33621.7|33609.3|33605.7|241
1696238100000|2023-10-02 09:15:00|33620.3|33616.7|33603.8|33600.2|33620.3|33616.7|33599.3|33595.7|286
1696238400000|2023-10-02 09:20:00|33603.3|33599.7|33606.8|33603.2|33617.8|33614.2|33602.8|33599.2|204
1696238700000|2023-10-02 09:25:00|33606.3|33602.7|33587.8|33584.2|33607.8|33604.2|33578.3|33574.7|514
1696239000000|2023-10-02 09:30:00|33587.3|33583.7|33587.8|33584.2|33593.3|33589.7|33582.8|33579.2|339
1696239300000|2023-10-02 09:35:00|33587.3|33583.7|33591.3|33587.7|33594.3|33590.7|33585.3|33581.7|234
1696239600000|2023-10-02 09:40:00|33591.8|33588.2|33583.8|33580.2|33591.8|33588.2|33583.3|33579.7|179
1696239900000|2023-10-02 09:45:00|33583.3|33579.7|33546.8|33543.2|33584.3|33580.7|33539.8|33536.2|885
1696240200000|2023-10-02 09:50:00|33546.3|33542.7|33529.8|33526.2|33552.8|33549.2|33524.8|33521.2|409
1696240500000|2023-10-02 09:55:00|33530.3|33526.7|33530.8|33527.2|33532.3|33528.7|33517.3|33513.7|469
1696240800000|2023-10-02 10:00:00|33530.3|33526.7|33519.8|33516.2|33530.3|33526.7|33519.3|33515.7|625
1696241100000|2023-10-02 10:05:00|33519.3|33515.7|33522.8|33519.2|33529.8|33526.2|33517.8|33514.2|383
1696241400000|2023-10-02 10:10:00|33522.3|33518.7|33513.3|33509.7|33524.8|33521.2|33501.3|33497.7|660
1696241700000|2023-10-02 10:15:00|33513.8|33510.2|33525.8|33522.2|33525.8|33522.2|33505.8|33502.2|446
1696242000000|2023-10-02 10:20:00|33526.3|33522.7|33511.8|33508.2|33526.3|33522.7|33507.8|33504.2|323
1696242300000|2023-10-02 10:25:00|33511.3|33507.7|33501.3|33497.7|33513.3|33509.7|33499.3|33495.7|413
1696242600000|2023-10-02 10:30:00|33500.8|33497.2|33499.3|33495.7|33507.8|33504.2|33491.3|33487.7|507
1696242900000|2023-10-02 10:35:00|33498.8|33495.2|33501.8|33498.2|33505.8|33502.2|33495.8|33492.2|207
1696243200000|2023-10-02 10:40:00|33502.3|33498.7|33500.8|33497.2|33505.3|33501.7|33495.3|33491.7|161
1696243500000|2023-10-02 10:45:00|33500.3|33496.7|33505.8|33502.2|33509.3|33505.7|33498.3|33494.7|164
1696243800000|2023-10-02 10:50:00|33506.3|33502.7|33508.8|33505.2|33509.3|33505.7|33492.8|33489.2|320
1696244100000|2023-10-02 10:55:00|33507.3|33503.7|33503.8|33500.2|33512.3|33508.7|33501.3|33497.7|318
1696244400000|2023-10-02 11:00:00|33505.8|33502.2|33504.8|33501.2|33516.3|33512.7|33503.8|33500.2|260
1696244700000|2023-10-02 11:05:00|33505.3|33501.7|33504.8|33501.2|33509.3|33505.7|33498.3|33494.7|212
1696245000000|2023-10-02 11:10:00|33504.3|33500.7|33511.3|33507.7|33513.3|33509.7|33501.3|33497.7|255
1696245300000|2023-10-02 11:15:00|33510.8|33507.2|33512.3|33508.7|33515.3|33511.7|33508.8|33505.2|298
1696245600000|2023-10-02 11:20:00|33511.8|33508.2|33518.3|33514.7|33521.3|33517.7|33511.3|33507.7|344
1696245900000|2023-10-02 11:25:00|33519.8|33516.2|33520.8|33517.2|33520.8|33517.2|33510.8|33507.2|237
1696246200000|2023-10-02 11:30:00|33520.3|33516.7|33514.8|33511.2|33523.3|33519.7|33507.3|33503.7|325
1696246500000|2023-10-02 11:35:00|33515.3|33511.7|33519.3|33515.7|33523.3|33519.7|33511.3|33507.7|264
1696246800000|2023-10-02 11:40:00|33518.3|33514.7|33480.3|33476.7|33519.8|33516.2|33477.3|33473.7|609
1696247100000|2023-10-02 11:45:00|33479.8|33476.2|33475.8|33472.2|33484.3|33480.7|33465.8|33462.2|569
1696247400000|2023-10-02 11:50:00|33475.3|33471.7|33459.8|33456.2|33482.3|33478.7|33458.8|33455.2|437
1696247700000|2023-10-02 11:55:00|33460.3|33456.7|33466.8|33463.2|33468.8|33465.2|33454.3|33450.7|425
1696248000000|2023-10-02 12:00:00|33466.3|33462.7|33431.8|33428.2|33473.8|33470.2|33427.8|33424.2|939
1696248300000|2023-10-02 12:05:00|33429.8|33426.2|33435.3|33431.7|33440.8|33437.2|33425.3|33421.7|515
1696248600000|2023-10-02 12:10:00|33435.8|33432.2|33443.3|33439.7|33454.3|33450.7|33433.3|33429.7|688
1696248900000|2023-10-02 12:15:00|33442.3|33438.7|33444.8|33441.2|33445.8|33442.2|33426.8|33423.2|532
1696249200000|2023-10-02 12:20:00|33445.3|33441.7|33442.3|33438.7|33455.3|33451.7|33424.8|33421.2|726
1696249500000|2023-10-02 12:25:00|33441.3|33437.7|33452.8|33449.2|33452.8|33449.2|33435.8|33432.2|452
1696249800000|2023-10-02 12:30:00|33451.8|33448.2|33448.8|33445.2|33461.8|33458.2|33445.3|33441.7|662
1696250100000|2023-10-02 12:35:00|33449.3|33445.7|33459.8|33456.2|33462.8|33459.2|33446.3|33442.7|385
1696250400000|2023-10-02 12:40:00|33458.8|33455.2|33456.8|33453.2|33462.3|33458.7|33447.8|33444.2|359
1696250700000|2023-10-02 12:45:00|33456.3|33452.7|33444.8|33441.2|33461.3|33457.7|33440.3|33436.7|396
1696251000000|2023-10-02 12:50:00|33444.3|33440.7|33429.8|33426.2|33457.3|33453.7|33425.3|33421.7|562
1696251300000|2023-10-02 12:55:00|33430.3|33426.7|33445.3|33441.7|33455.3|33451.7|33425.8|33422.2|621
1696251600000|2023-10-02 13:00:00|33445.8|33442.2|33425.3|33421.7|33452.8|33449.2|33425.3|33421.7|737
1696251900000|2023-10-02 13:05:00|33423.8|33420.2|33418.8|33415.2|33431.3|33427.7|33413.3|33409.7|885
1696252200000|2023-10-02 13:10:00|33418.3|33414.7|33440.8|33437.2|33443.3|33439.7|33416.8|33413.2|594
1696252500000|2023-10-02 13:15:00|33440.3|33436.7|33439.8|33436.2|33451.3|33447.7|33434.8|33431.2|532
1696252800000|2023-10-02 13:20:00|33439.3|33435.7|33444.8|33441.2|33452.8|33449.2|33425.8|33422.2|676
1696253100000|2023-10-02 13:25:00|33444.3|33440.7|33446.8|33443.2|33466.3|33462.7|33437.8|33434.2|1155
1696253400000|2023-10-02 13:30:00|33446.2|33443.8|33466.2|33463.8|33470.7|33468.3|33406.2|33403.8|11475
1696253700000|2023-10-02 13:35:00|33468.2|33465.8|33466.2|33463.8|33498.2|33495.8|33456.2|33453.8|5824
1696254000000|2023-10-02 13:40:00|33464.2|33461.8|33462.2|33459.8|33474.2|33471.8|33438.7|33436.3|3341
1696254300000|2023-10-02 13:45:00|33460.2|33457.8|33407.2|33404.8|33460.2|33457.8|33395.2|33392.8|5867
1696254600000|2023-10-02 13:50:00|33406.7|33404.3|33402.2|33399.8|33431.7|33429.3|33352.7|33350.3|6252
1696254900000|2023-10-02 13:55:00|33401.7|33399.3|33399.4|33397|33420.2|33417.8|33387.7|33385.3|3097
1696255200000|2023-10-02 14:00:00|33388.4|33386|33450.4|33448|33465.4|33463|33376.4|33374|8187
1696255500000|2023-10-02 14:05:00|33444.9|33442.5|33426.4|33424|33465.9|33463.5|33418.4|33416|4935
1696255800000|2023-10-02 14:10:00|33425.9|33423.5|33382.4|33380|33438.4|33436|33380.9|33378.5|3816
1696256100000|2023-10-02 14:15:00|33382.9|33380.5|33419.4|33417|33449.4|33447|33381.9|33379.5|3512
1696256400000|2023-10-02 14:20:00|33420.4|33418|33456.9|33454.5|33458.4|33456|33400.9|33398.5|2792
1696256700000|2023-10-02 14:25:00|33457.4|33455|33407.4|33405|33472.4|33470|33393.4|33391|3526
1696257000000|2023-10-02 14:30:00|33409.9|33407.5|33408.9|33406.5|33438.4|33436|33379.4|33377|3885
1696257300000|2023-10-02 14:35:00|33409.4|33407|33396.9|33394.5|33425.4|33423|33380.9|33378.5|1589
1696257600000|2023-10-02 14:40:00|33397.4|33395|33381.9|33379.5|33413.9|33411.5|33327.4|33325|2931
1696257900000|2023-10-02 14:45:00|33382.4|33380|33361.4|33359|33403.4|33401|33355.4|33353|1856
1696258200000|2023-10-02 14:50:00|33359.9|33357.5|33354.4|33352|33388.4|33386|33349.4|33347|1587
1696258500000|2023-10-02 14:55:00|33354.9|33352.5|33360.9|33358.5|33365.4|33363|33329.4|33327|1622
1696258800000|2023-10-02 15:00:00|33363.4|33361|33404.9|33402.5|33443.4|33441|33355.4|33353|2758
1696259100000|2023-10-02 15:05:00|33404.4|33402|33394.4|33392|33421.9|33419.5|33383.9|33381.5|1555
1696259400000|2023-10-02 15:10:00|33394.9|33392.5|33407.4|33405|33414.4|33412|33376.4|33374|1414
1696259700000|2023-10-02 15:15:00|33405.4|33403|33427.9|33425.5|33443.4|33441|33395.4|33393|2685
1696260000000|2023-10-02 15:20:00|33427.4|33425|33485.4|33483|33497.9|33495.5|33422.9|33420.5|3907
1696260300000|2023-10-02 15:25:00|33486.4|33484|33497.4|33495|33504.4|33502|33469.4|33467|2185
1696260600000|2023-10-02 15:30:00|33496.4|33494|33497.9|33495.5|33523.4|33521|33479.4|33477|2694
1696260900000|2023-10-02 15:35:00|33498.4|33496|33458.4|33456|33507.4|33505|33441.9|33439.5|2192
1696261200000|2023-10-02 15:40:00|33458.9|33456.5|33415.4|33413|33461.4|33459|33409.4|33407|2706
1696261500000|2023-10-02 15:45:00|33413.9|33411.5|33380|33377.6|33424.9|33422.5|33374|33371.6|2625
1696261800000|2023-10-02 15:50:00|33379.5|33377.1|33313.5|33311.1|33389.5|33387.1|33307.5|33305.1|3795
1696262100000|2023-10-02 15:55:00|33313|33310.6|33316.5|33314.1|33325|33322.6|33292.5|33290.1|3209
1696262400000|2023-10-02 16:00:00|33317|33314.6|33312.5|33310.1|33323|33320.6|33303|33300.6|1601
1696262700000|2023-10-02 16:05:00|33313|33310.6|33266|33263.6|33314|33311.6|33254|33251.6|2305
1696263000000|2023-10-02 16:10:00|33265|33262.6|33310|33307.6|33314|33311.6|33261|33258.6|2281
1696263300000|2023-10-02 16:15:00|33311|33308.6|33293.5|33291.1|33328.5|33326.1|33288|33285.6|1554
1696263600000|2023-10-02 16:20:00|33294|33291.6|33308|33305.6|33309.5|33307.1|33285|33282.6|1105
1696263900000|2023-10-02 16:25:00|33309|33306.6|33292.5|33290.1|33325|33322.6|33279|33276.6|1598
1696264200000|2023-10-02 16:30:00|33292|33289.6|33296|33293.6|33302.5|33300.1|33279|33276.6|1174
1696264500000|2023-10-02 16:35:00|33293.5|33291.1|33281|33278.6|33307|33304.6|33262|33259.6|1538
1696264800000|2023-10-02 16:40:00|33281.5|33279.1|33270|33267.6|33292|33289.6|33269|33266.6|902
1696265100000|2023-10-02 16:45:00|33269.5|33267.1|33222|33219.6|33285.5|33283.1|33219|33216.6|2195
1696265400000|2023-10-02 16:50:00|33221.5|33219.1|33242.5|33240.1|33255.5|33253.1|33218|33215.6|1633
1696265700000|2023-10-02 16:55:00|33243|33240.6|33252|33249.6|33259|33256.6|33236|33233.6|1256
1696266000000|2023-10-02 17:00:00|33253.6|33251.2|33276.1|33273.7|33290.6|33288.2|33251.6|33249.2|1502
1696266300000|2023-10-02 17:05:00|33276.6|33274.2|33279.6|33277.2|33287.1|33284.7|33261.1|33258.7|1158
1696266600000|2023-10-02 17:10:00|33280.1|33277.7|33274.6|33272.2|33284.6|33282.2|33261.1|33258.7|1049
1696266900000|2023-10-02 17:15:00|33275.1|33272.7|33314.6|33312.2|33325.6|33323.2|33273.1|33270.7|1787
1696267200000|2023-10-02 17:20:00|33317.1|33314.7|33329.6|33327.2|33333.6|33331.2|33306.6|33304.2|1310
1696267500000|2023-10-02 17:25:00|33329.1|33326.7|33339.1|33336.7|33349.6|33347.2|33327.6|33325.2|1158
1696267800000|2023-10-02 17:30:00|33339.6|33337.2|33318.6|33316.2|33348.6|33346.2|33316.6|33314.2|1124
1696268100000|2023-10-02 17:35:00|33318.1|33315.7|33313.6|33311.2|33328.6|33326.2|33308.1|33305.7|630
1696268400000|2023-10-02 17:40:00|33312.1|33309.7|33336.1|33333.7|33349.6|33347.2|33311.6|33309.2|853
1696268700000|2023-10-02 17:45:00|33335.6|33333.2|33338.1|33335.7|33352.1|33349.7|33329.6|33327.2|837
1696269000000|2023-10-02 17:50:00|33338.6|33336.2|33352.6|33350.2|33360.1|33357.7|33336.1|33333.7|706
1696269300000|2023-10-02 17:55:00|33352.1|33349.7|33328.1|33325.7|33359.6|33357.2|33319.1|33316.7|740
1696269600000|2023-10-02 18:00:00|33328.6|33326.2|33327.6|33325.2|33339.6|33337.2|33318.1|33315.7|1148
1696269900000|2023-10-02 18:05:00|33327.1|33324.7|33378.1|33375.7|33378.6|33376.2|33327.1|33324.7|1184
1696270200000|2023-10-02 18:10:00|33377.6|33375.2|33422.6|33420.2|33433.1|33430.7|33375.6|33373.2|2406
1696270500000|2023-10-02 18:15:00|33420.6|33418.2|33370.1|33367.7|33427.1|33424.7|33361.6|33359.2|1742
1696270800000|2023-10-02 18:20:00|33371.1|33368.7|33343.6|33341.2|33371.1|33368.7|33331.1|33328.7|1301
1696271100000|2023-10-02 18:25:00|33343.1|33340.7|33297.6|33295.2|33345.6|33343.2|33296.1|33293.7|1410
1696271400000|2023-10-02 18:30:00|33299.1|33296.7|33314.6|33312.2|33326.1|33323.7|33299.1|33296.7|1397
1696271700000|2023-10-02 18:35:00|33316.6|33314.2|33289.6|33287.2|33322.6|33320.2|33287.6|33285.2|849
1696272000000|2023-10-02 18:40:00|33290.6|33288.2|33287.1|33284.7|33299.6|33297.2|33279.6|33277.2|1358
1696272300000|2023-10-02 18:45:00|33287.6|33285.2|33309.6|33307.2|33313.1|33310.7|33286.6|33284.2|1044
1696272600000|2023-10-02 18:50:00|33309.1|33306.7|33311.1|33308.7|33341.6|33339.2|33302.6|33300.2|999
1696272900000|2023-10-02 18:55:00|33310.1|33307.7|33311.6|33309.2|33317.6|33315.2|33293.1|33290.7|1106
1696273200000|2023-10-02 19:00:00|33311.1|33308.7|33276.1|33273.7|33317.6|33315.2|33266.6|33264.2|1774
1696273500000|2023-10-02 19:05:00|33276.6|33274.2|33325.1|33322.7|33334.6|33332.2|33274.6|33272.2|1485
1696273800000|2023-10-02 19:10:00|33324.6|33322.2|33313.6|33311.2|33353.6|33351.2|33308.6|33306.2|1488
1696274100000|2023-10-02 19:15:00|33314.1|33311.7|33322.6|33320.2|33347.6|33345.2|33312.1|33309.7|958
1696274400000|2023-10-02 19:20:00|33321.1|33318.7|33373.6|33371.2|33373.6|33371.2|33313.6|33311.2|1341
1696274700000|2023-10-02 19:25:00|33373.1|33370.7|33357.1|33354.7|33375.6|33373.2|33344.1|33341.7|999
1696275000000|2023-10-02 19:30:00|33357.6|33355.2|33377.6|33375.2|33383.6|33381.2|33342.1|33339.7|1322
1696275300000|2023-10-02 19:35:00|33376.6|33374.2|33378.6|33376.2|33381.1|33378.7|33348.6|33346.2|1395
1696275600000|2023-10-02 19:40:00|33379.1|33376.7|33370.1|33367.7|33390.1|33387.7|33366.6|33364.2|1465
1696275900000|2023-10-02 19:45:00|33369.1|33366.7|33366.6|33364.2|33388.6|33386.2|33360.1|33357.7|1496
1696276200000|2023-10-02 19:50:00|33367.1|33364.7|33412.1|33409.7|33416.1|33413.7|33349.1|33346.7|2726
1696276500000|2023-10-02 19:55:00|33414.1|33411.7|33431.1|33428.7|33436.6|33434.2|33406.6|33404.2|5520
1696276800000|2023-10-02 20:00:00|33430.1|33427.7|33434.2|33429.4|33460.7|33455.9|33426.2|33421.4|2360
1696277100000|2023-10-02 20:05:00|33433.7|33428.9|33430.7|33425.9|33435.2|33430.4|33426.7|33421.9|510
1696277400000|2023-10-02 20:10:00|33432.2|33427.4|33429.2|33424.4|33445.7|33440.9|33429.2|33424.4|563
1696277700000|2023-10-02 20:15:00|33428.7|33423.9|33432.7|33427.9|33435.7|33430.9|33426.7|33421.9|196
1696278000000|2023-10-02 20:20:00|33433.2|33428.4|33429.7|33424.9|33433.2|33428.4|33427.2|33422.4|218
1696278300000|2023-10-02 20:25:00|33430.2|33425.4|33428.7|33423.9|33431.7|33426.9|33426.7|33421.9|196
1696278600000|2023-10-02 20:30:00|33428.2|33423.4|33430.7|33425.9|33434.7|33429.9|33427.7|33422.9|194
1696278900000|2023-10-02 20:35:00|33430.2|33425.4|33434.2|33429.4|33436.2|33431.4|33425.7|33420.9|212
1696279200000|2023-10-02 20:40:00|33433.7|33428.9|33438.7|33433.9|33439.2|33434.4|33433.7|33428.9|126
1696279500000|2023-10-02 20:45:00|33438.2|33433.4|33434.2|33429.4|33439.7|33434.9|33431.2|33426.4|197
1696279800000|2023-10-02 20:50:00|33433.2|33428.4|33436.2|33431.4|33437.2|33432.4|33433.2|33428.4|64
1696280100000|2023-10-02 20:55:00|33436.7|33431.9|33426.5|33416.7|33437.7|33432.9|33424.2|33416.7|158
1696280400000|2023-10-02 21:00:00|33425.4|33415.6|33422.7|33412.9|33429.9|33420.1|33422.7|33412.9|0
1696280700000|2023-10-02 21:05:00|33422.5|33412.7|33420.1|33410.3|33423|33413.2|33417|33407.2|0
1696281000000|2023-10-02 21:10:00|33419.4|33409.6|33423|33413.2|33424.4|33414.6|33419.4|33409.6|0
1696281300000|2023-10-02 21:15:00|33422.7|33412.9|33416.4|33406.6|33423|33413.2|33416|33406.2|0
1696281600000|2023-10-02 21:20:00|33416.7|33406.9|33415.8|33406|33418.1|33408.3|33413.8|33404|0
1696281900000|2023-10-02 21:25:00|33416|33406.2|33418.8|33409|33419.5|33409.7|33416|33406.2|0
1696282200000|2023-10-02 21:30:00|33418.5|33408.7|33418.2|33408.4|33420|33410.2|33418.2|33408.4|0
1696282500000|2023-10-02 21:35:00|33418.7|33408.9|33419.8|33410|33419.8|33410|33418.7|33408.9|0
1696282800000|2023-10-02 21:40:00|33419.7|33409.9|33419.1|33409.3|33419.7|33409.9|33419.1|33409.3|0
1696283100000|2023-10-02 21:45:00|33419.7|33409.9|33419.1|33409.3|33419.7|33409.9|33419.1|33409.3|0
1696283400000|2023-10-02 21:50:00|33419.8|33410|33419.7|33409.9|33421.1|33411.3|33417|33407.2|0
1696283700000|2023-10-02 21:55:00|33418.6|33408.8|33417.5|33407.7|33419.4|33409.6|33414.3|33404.5|0
1696284000000|2023-10-02 22:00:00|33424.2|33419.4|33419.7|33414.9|33426.2|33421.4|33415.2|33410.4|125
1696284300000|2023-10-02 22:05:00|33419.2|33414.4|33416.2|33411.4|33422.2|33417.4|33416.2|33411.4|40
1696284600000|2023-10-02 22:10:00|33416.7|33411.9|33432.2|33427.4|33434.2|33429.4|33416.7|33411.9|138
1696284900000|2023-10-02 22:15:00|33431.7|33426.9|33434.2|33429.4|33436.2|33431.4|33431.2|33426.4|77
1696285200000|2023-10-02 22:20:00|33433.7|33428.9|33438.2|33433.4|33438.7|33433.9|33432.2|33427.4|98
1696285500000|2023-10-02 22:25:00|33438.7|33433.9|33441.7|33436.9|33444.2|33439.4|33437.2|33432.4|218
1696285800000|2023-10-02 22:30:00|33442.2|33437.4|33438.2|33433.4|33442.2|33437.4|33435.2|33430.4|123
1696286100000|2023-10-02 22:35:00|33438.7|33433.9|33434.7|33429.9|33438.7|33433.9|33432.2|33427.4|55
1696286400000|2023-10-02 22:40:00|33434.2|33429.4|33428.2|33423.4|33434.7|33429.9|33427.7|33422.9|73
1696286700000|2023-10-02 22:45:00|33427.7|33422.9|33427.7|33422.9|33430.2|33425.4|33426.2|33421.4|50
1696287000000|2023-10-02 22:50:00|33427.2|33422.4|33424.7|33419.9|33427.7|33422.9|33421.7|33416.9|35
1696287300000|2023-10-02 22:55:00|33425.2|33420.4|33415.2|33410.4|33425.2|33420.4|33411.2|33406.4|181
1696287600000|2023-10-02 23:00:00|33415.7|33410.9|33415.2|33410.4|33421.2|33416.4|33413.2|33408.4|117
1696287900000|2023-10-02 23:05:00|33414.7|33409.9|33415.2|33410.4|33416.2|33411.4|33412.7|33407.9|26
1696288200000|2023-10-02 23:10:00|33415.7|33410.9|33410.2|33405.4|33416.2|33411.4|33407.2|33402.4|52
1696288500000|2023-10-02 23:15:00|33410.7|33405.9|33408.7|33403.9|33411.2|33406.4|33407.2|33402.4|68
1696288800000|2023-10-02 23:20:00|33408.2|33403.4|33404.7|33399.9|33409.2|33404.4|33404.2|33399.4|98
1696289100000|2023-10-02 23:25:00|33405.2|33400.4|33404.2|33399.4|33409.2|33404.4|33403.7|33398.9|101
1696289400000|2023-10-02 23:30:00|33404.7|33399.9|33418.2|33413.4|33418.2|33413.4|33403.7|33398.9|51
1696289700000|2023-10-02 23:35:00|33417.7|33412.9|33415.2|33410.4|33421.7|33416.9|33415.2|33410.4|59
1696290000000|2023-10-02 23:40:00|33415.7|33410.9|33419.7|33414.9|33420.2|33415.4|33415.7|33410.9|24
1696290300000|2023-10-02 23:45:00|33421.2|33416.4|33430.2|33425.4|33441.2|33436.4|33420.7|33415.9|159
1696290600000|2023-10-02 23:50:00|33430.7|33425.9|33424.7|33419.9|33432.7|33427.9|33424.2|33419.4|57
1696290900000|2023-10-02 23:55:00|33424.2|33419.4|33421.2|33416.4|33426.2|33421.4|33418.2|33413.4|73
1696291200000|2023-10-03 00:00:00|33421.7|33416.9|33405.2|33400.4|33422.2|33417.4|33404.2|33399.4|289
1696291500000|2023-10-03 00:05:00|33404.7|33399.9|33383.2|33378.4|33406.7|33401.9|33380.2|33375.4|464
1696291800000|2023-10-03 00:10:00|33382.7|33377.9|33378.7|33373.9|33382.7|33377.9|33367.7|33362.9|361
1696292100000|2023-10-03 00:15:00|33379.2|33374.4|33377.2|33372.4|33386.7|33381.9|33370.2|33365.4|185
1696292400000|2023-10-03 00:20:00|33377.7|33372.9|33380.2|33375.4|33384.2|33379.4|33373.7|33368.9|172
1696292700000|2023-10-03 00:25:00|33379.7|33374.9|33378.2|33373.4|33382.7|33377.9|33377.2|33372.4|85
1696293000000|2023-10-03 00:30:00|33378.7|33373.9|33396.2|33391.4|33396.2|33391.4|33378.2|33373.4|188
1696293300000|2023-10-03 00:35:00|33395.7|33390.9|33408.2|33403.4|33418.2|33413.4|33395.7|33390.9|247
1696293600000|2023-10-03 00:40:00|33407.7|33402.9|33413.2|33408.4|33413.2|33408.4|33405.2|33400.4|161
1696293900000|2023-10-03 00:45:00|33413.7|33408.9|33413.2|33408.4|33416.7|33411.9|33407.2|33402.4|102
1696294200000|2023-10-03 00:50:00|33412.7|33407.9|33420.2|33415.4|33424.7|33419.9|33406.2|33401.4|144
1696294500000|2023-10-03 00:55:00|33419.7|33414.9|33413.2|33408.4|33420.2|33415.4|33404.7|33399.9|89
1696294800000|2023-10-03 01:00:00|33412.7|33407.9|33412.2|33407.4|33414.7|33409.9|33406.7|33401.9|75
1696295100000|2023-10-03 01:05:00|33411.7|33406.9|33398.2|33393.4|33417.7|33412.9|33398.2|33393.4|78
1696295400000|2023-10-03 01:10:00|33398.7|33393.9|33390.2|33385.4|33398.7|33393.9|33385.7|33380.9|161
1696295700000|2023-10-03 01:15:00|33389.7|33384.9|33407.2|33402.4|33408.2|33403.4|33389.7|33384.9|139
1696296000000|2023-10-03 01:20:00|33406.7|33401.9|33410.2|33405.4|33413.2|33408.4|33403.7|33398.9|75
1696296300000|2023-10-03 01:25:00|33409.7|33404.9|33397.2|33392.4|33411.2|33406.4|33394.2|33389.4|63
1696296600000|2023-10-03 01:30:00|33397.7|33392.9|33396.2|33391.4|33404.7|33399.9|33385.7|33380.9|130
1696296900000|2023-10-03 01:35:00|33396.7|33391.9|33413.7|33408.9|33419.7|33414.9|33392.2|33387.4|187
1696297200000|2023-10-03 01:40:00|33414.2|33409.4|33421.2|33416.4|33428.7|33423.9|33412.7|33407.9|128
1696297500000|2023-10-03 01:45:00|33421.7|33416.9|33416.2|33411.4|33421.7|33416.9|33406.2|33401.4|84
1696297800000|2023-10-03 01:50:00|33415.7|33410.9|33407.2|33402.4|33415.7|33410.9|33405.2|33400.4|57
1696298100000|2023-10-03 01:55:00|33406.7|33401.9|33407.7|33402.9|33410.7|33405.9|33403.2|33398.4|57
1696298400000|2023-10-03 02:00:00|33408.2|33403.4|33405.2|33400.4|33410.2|33405.4|33400.2|33395.4|66
1696298700000|2023-10-03 02:05:00|33406.2|33401.4|33406.2|33401.4|33408.2|33403.4|33400.2|33395.4|67
1696299000000|2023-10-03 02:10:00|33405.7|33400.9|33413.2|33408.4|33414.7|33409.9|33403.7|33398.9|31
1696299300000|2023-10-03 02:15:00|33413.7|33408.9|33415.2|33410.4|33418.7|33413.9|33410.2|33405.4|51
1696299600000|2023-10-03 02:20:00|33414.7|33409.9|33409.2|33404.4|33417.2|33412.4|33400.7|33395.9|74
1696299900000|2023-10-03 02:25:00|33409.7|33404.9|33415.7|33410.9|33417.2|33412.4|33409.7|33404.9|24
1696300200000|2023-10-03 02:30:00|33415.2|33410.4|33415.7|33410.9|33421.7|33416.9|33409.7|33404.9|45
1696300500000|2023-10-03 02:35:00|33416.2|33411.4|33411.7|33406.9|33417.7|33412.9|33409.2|33404.4|49
1696300800000|2023-10-03 02:40:00|33411.2|33406.4|33404.2|33399.4|33412.2|33407.4|33403.2|33398.4|70
1696301100000|2023-10-03 02:45:00|33404.7|33399.9|33404.2|33399.4|33410.2|33405.4|33403.2|33398.4|76
1696301400000|2023-10-03 02:50:00|33403.7|33398.9|33399.2|33394.4|33405.2|33400.4|33397.7|33392.9|108
1696301700000|2023-10-03 02:55:00|33398.7|33393.9|33399.7|33394.9|33403.7|33398.9|33394.7|33389.9|80
1696302000000|2023-10-03 03:00:00|33399.2|33394.4|33406.2|33401.4|33406.7|33401.9|33398.2|33393.4|70
1696302300000|2023-10-03 03:05:00|33405.7|33400.9|33405.2|33400.4|33407.2|33402.4|33402.2|33397.4|50
1696302600000|2023-10-03 03:10:00|33405.7|33400.9|33402.2|33397.4|33408.7|33403.9|33400.7|33395.9|42
1696302900000|2023-10-03 03:15:00|33402.7|33397.9|33397.2|33392.4|33402.7|33397.9|33395.2|33390.4|39
1696303200000|2023-10-03 03:20:00|33396.7|33391.9|33396.7|33391.9|33402.2|33397.4|33393.2|33388.4|49
1696303500000|2023-10-03 03:25:00|33396.2|33391.4|33400.2|33395.4|33400.7|33395.9|33394.2|33389.4|24
1696303800000|2023-10-03 03:30:00|33399.7|33394.9|33400.7|33395.9|33403.2|33398.4|33394.2|33389.4|77
1696304100000|2023-10-03 03:35:00|33399.7|33394.9|33409.2|33404.4|33412.2|33407.4|33396.7|33391.9|58
1696304400000|2023-10-03 03:40:00|33409.7|33404.9|33414.7|33409.9|33419.7|33414.9|33408.7|33403.9|77
1696304700000|2023-10-03 03:45:00|33415.7|33410.9|33407.2|33402.4|33416.7|33411.9|33406.2|33401.4|41
1696305000000|2023-10-03 03:50:00|33407.7|33402.9|33401.7|33396.9|33407.7|33402.9|33399.7|33394.9|75
1696305300000|2023-10-03 03:55:00|33402.2|33397.4|33397.2|33392.4|33404.2|33399.4|33397.2|33392.4|38
1696305600000|2023-10-03 04:00:00|33397.7|33392.9|33389.2|33384.4|33398.7|33393.9|33388.2|33383.4|71
1696305900000|2023-10-03 04:05:00|33388.2|33383.4|33390.2|33385.4|33394.7|33389.9|33388.2|33383.4|51
1696306200000|2023-10-03 04:10:00|33390.7|33385.9|33390.2|33385.4|33391.7|33386.9|33388.7|33383.9|52
1696306500000|2023-10-03 04:15:00|33390.7|33385.9|33380.2|33375.4|33391.7|33386.9|33378.2|33373.4|104
1696306800000|2023-10-03 04:20:00|33379.7|33374.9|33367.2|33362.4|33380.2|33375.4|33361.7|33356.9|220
1696307100000|2023-10-03 04:25:00|33367.7|33362.9|33364.2|33359.4|33367.7|33362.9|33362.7|33357.9|38
1696307400000|2023-10-03 04:30:00|33364.7|33359.9|33366.2|33361.4|33372.7|33367.9|33364.7|33359.9|101
1696307700000|2023-10-03 04:35:00|33366.7|33361.9|33377.7|33372.9|33379.2|33374.4|33366.7|33361.9|56
1696308000000|2023-10-03 04:40:00|33377.2|33372.4|33371.7|33366.9|33382.7|33377.9|33370.2|33365.4|48
1696308300000|2023-10-03 04:45:00|33371.2|33366.4|33365.2|33360.4|33373.2|33368.4|33363.7|33358.9|79
1696308600000|2023-10-03 04:50:00|33365.7|33360.9|33371.2|33366.4|33371.7|33366.9|33357.2|33352.4|173
1696308900000|2023-10-03 04:55:00|33370.7|33365.9|33347.7|33342.9|33371.2|33366.4|33347.7|33342.9|274
1696309200000|2023-10-03 05:00:00|33346.7|33341.9|33341.2|33336.4|33349.2|33344.4|33336.2|33331.4|318
1696309500000|2023-10-03 05:05:00|33341.7|33336.9|33341.2|33336.4|33345.2|33340.4|33332.7|33327.9|201
1696309800000|2023-10-03 05:10:00|33341.7|33336.9|33345.2|33340.4|33354.7|33349.9|33338.2|33333.4|153
1696310100000|2023-10-03 05:15:00|33344.7|33339.9|33342.2|33337.4|33350.2|33345.4|33338.2|33333.4|102
1696310400000|2023-10-03 05:20:00|33342.7|33337.9|33348.7|33343.9|33354.7|33349.9|33342.7|33337.9|139
1696310700000|2023-10-03 05:25:00|33349.2|33344.4|33353.2|33348.4|33355.7|33350.9|33347.7|33342.9|79
1696311000000|2023-10-03 05:30:00|33352.7|33347.9|33354.2|33349.4|33358.7|33353.9|33347.2|33342.4|93
1696311300000|2023-10-03 05:35:00|33354.7|33349.9|33355.7|33350.9|33360.7|33355.9|33353.7|33348.9|80
1696311600000|2023-10-03 05:40:00|33354.7|33349.9|33354.7|33349.9|33356.2|33351.4|33351.2|33346.4|65
1696311900000|2023-10-03 05:45:00|33354.2|33349.4|33359.7|33354.9|33363.2|33358.4|33353.2|33348.4|88
1696312200000|2023-10-03 05:50:00|33360.2|33355.4|33359.2|33354.4|33362.2|33357.4|33357.2|33352.4|32
1696312500000|2023-10-03 05:55:00|33359.7|33354.9|33365.7|33360.9|33366.2|33361.4|33357.7|33352.9|64
1696312800000|2023-10-03 06:00:00|33365.1|33361.5|33375.1|33371.5|33382.6|33379|33361.1|33357.5|286
1696313100000|2023-10-03 06:05:00|33374.6|33371|33378.1|33374.5|33379.1|33375.5|33370.6|33367|131
1696313400000|2023-10-03 06:10:00|33377.6|33374|33383.1|33379.5|33384.6|33381|33375.6|33372|90
1696313700000|2023-10-03 06:15:00|33383.6|33380|33382.6|33379|33388.6|33385|33381.1|33377.5|134
1696314000000|2023-10-03 06:20:00|33383.1|33379.5|33390.1|33386.5|33390.1|33386.5|33378.1|33374.5|149
1696314300000|2023-10-03 06:25:00|33389.6|33386|33389.6|33386|33395.1|33391.5|33387.6|33384|152
1696314600000|2023-10-03 06:30:00|33390.6|33387|33391.6|33388|33393.1|33389.5|33388.6|33385|86
1696314900000|2023-10-03 06:35:00|33391.1|33387.5|33394.6|33391|33395.1|33391.5|33388.1|33384.5|139
1696315200000|2023-10-03 06:40:00|33394.1|33390.5|33400.6|33397|33403.6|33400|33391.6|33388|186
1696315500000|2023-10-03 06:45:00|33401.1|33397.5|33398.6|33395|33405.1|33401.5|33394.1|33390.5|152
1696315800000|2023-10-03 06:50:00|33399.1|33395.5|33405.1|33401.5|33405.6|33402|33399.1|33395.5|125
1696316100000|2023-10-03 06:55:00|33405.6|33402|33400.6|33397|33408.1|33404.5|33397.1|33393.5|387
1696316400000|2023-10-03 07:00:00|33401.1|33397.5|33410.6|33407|33417.6|33414|33395.6|33392|829
1696316700000|2023-10-03 07:05:00|33411.6|33408|33408.6|33405|33418.1|33414.5|33398.1|33394.5|486
1696317000000|2023-10-03 07:10:00|33408.1|33404.5|33406.6|33403|33412.1|33408.5|33400.1|33396.5|284
1696317300000|2023-10-03 07:15:00|33407.1|33403.5|33398.6|33395|33420.6|33417|33398.1|33394.5|349
1696317600000|2023-10-03 07:20:00|33398.1|33394.5|33407.6|33404|33415.6|33412|33395.6|33392|273
1696317900000|2023-10-03 07:25:00|33408.1|33404.5|33408.6|33405|33415.6|33412|33401.6|33398|277
1696318200000|2023-10-03 07:30:00|33409.1|33405.5|33415.1|33411.5|33420.1|33416.5|33407.6|33404|297
1696318500000|2023-10-03 07:35:00|33414.6|33411|33440.6|33437|33441.6|33438|33412.6|33409|680
1696318800000|2023-10-03 07:40:00|33440.1|33436.5|33442.6|33439|33449.6|33446|33434.6|33431|479
1696319100000|2023-10-03 07:45:00|33442.1|33438.5|33423.1|33419.5|33445.1|33441.5|33423.1|33419.5|280
1696319400000|2023-10-03 07:50:00|33424.1|33420.5|33422.6|33419|33428.1|33424.5|33413.1|33409.5|279
1696319700000|2023-10-03 07:55:00|33422.1|33418.5|33421.6|33418|33438.1|33434.5|33416.1|33412.5|218
1696320000000|2023-10-03 08:00:00|33422.6|33419|33462.6|33459|33465.1|33461.5|33421.6|33418|578
1696320300000|2023-10-03 08:05:00|33463.1|33459.5|33478.1|33474.5|33481.6|33478|33462.6|33459|663
1696320600000|2023-10-03 08:10:00|33478.6|33475|33476.6|33473|33481.6|33478|33468.1|33464.5|448
1696320900000|2023-10-03 08:15:00|33476.1|33472.5|33491.1|33487.5|33492.1|33488.5|33475.1|33471.5|542
1696321200000|2023-10-03 08:20:00|33490.6|33487|33474.6|33471|33491.6|33488|33468.6|33465|483
1696321500000|2023-10-03 08:25:00|33475.1|33471.5|33477.6|33474|33485.6|33482|33471.1|33467.5|310
1696321800000|2023-10-03 08:30:00|33478.1|33474.5|33476.1|33472.5|33486.1|33482.5|33471.6|33468|250
1696322100000|2023-10-03 08:35:00|33474.6|33471|33466.1|33462.5|33479.6|33476|33465.6|33462|229
1696322400000|2023-10-03 08:40:00|33466.6|33463|33468.1|33464.5|33471.6|33468|33463.1|33459.5|158
1696322700000|2023-10-03 08:45:00|33468.6|33465|33475.1|33471.5|33477.1|33473.5|33462.6|33459|218
1696323000000|2023-10-03 08:50:00|33475.6|33472|33481.6|33478|33483.1|33479.5|33469.6|33466|212
1696323300000|2023-10-03 08:55:00|33481.1|33477.5|33473.6|33470|33483.6|33480|33467.6|33464|180
1696323600000|2023-10-03 09:00:00|33473.1|33469.5|33459.1|33455.5|33477.6|33474|33444.1|33440.5|339
1696323900000|2023-10-03 09:05:00|33458.6|33455|33448.6|33445|33458.6|33455|33442.1|33438.5|477
1696324200000|2023-10-03 09:10:00|33449.1|33445.5|33444.6|33441|33449.1|33445.5|33437.1|33433.5|310
1696324500000|2023-10-03 09:15:00|33444.1|33440.5|33463.1|33459.5|33465.1|33461.5|33443.1|33439.5|212
1696324800000|2023-10-03 09:20:00|33462.6|33459|33445.6|33442|33463.1|33459.5|33440.1|33436.5|213
1696325100000|2023-10-03 09:25:00|33445.1|33441.5|33452.6|33449|33455.6|33452|33444.6|33441|117
1696325400000|2023-10-03 09:30:00|33452.1|33448.5|33442.1|33438.5|33453.6|33450|33439.6|33436|305
1696325700000|2023-10-03 09:35:00|33441.6|33438|33444.6|33441|33449.1|33445.5|33439.1|33435.5|224
1696326000000|2023-10-03 09:40:00|33445.1|33441.5|33440.6|33437|33447.6|33444|33435.1|33431.5|300
1696326300000|2023-10-03 09:45:00|33441.1|33437.5|33440.6|33437|33449.1|33445.5|33433.1|33429.5|203
1696326600000|2023-10-03 09:50:00|33440.1|33436.5|33459.1|33455.5|33462.6|33459|33439.6|33436|236
1696326900000|2023-10-03 09:55:00|33458.6|33455|33441.1|33437.5|33459.1|33455.5|33440.1|33436.5|222
1696327200000|2023-10-03 10:00:00|33441.6|33438|33455.6|33452|33462.6|33459|33441.1|33437.5|199
1696327500000|2023-10-03 10:05:00|33456.1|33452.5|33456.6|33453|33463.1|33459.5|33453.1|33449.5|101
1696327800000|2023-10-03 10:10:00|33457.1|33453.5|33439.6|33436|33460.1|33456.5|33436.6|33433|194
1696328100000|2023-10-03 10:15:00|33440.1|33436.5|33428.6|33425|33441.6|33438|33427.1|33423.5|283
1696328400000|2023-10-03 10:20:00|33428.1|33424.5|33445.6|33442|33448.6|33445|33427.6|33424|254
1696328700000|2023-10-03 10:25:00|33445.1|33441.5|33465.6|33462|33465.6|33462|33444.6|33441|154
1696329000000|2023-10-03 10:30:00|33466.1|33462.5|33462.6|33459|33472.1|33468.5|33453.6|33450|652
1696329300000|2023-10-03 10:35:00|33463.1|33459.5|33443.6|33440|33463.1|33459.5|33439.1|33435.5|363
1696329600000|2023-10-03 10:40:00|33443.1|33439.5|33421.6|33418|33443.1|33439.5|33420.1|33416.5|412
1696329900000|2023-10-03 10:45:00|33422.1|33418.5|33426.6|33423|33430.1|33426.5|33420.6|33417|244
1696330200000|2023-10-03 10:50:00|33427.1|33423.5|33420.6|33417|33428.6|33425|33417.1|33413.5|202
1696330500000|2023-10-03 10:55:00|33420.1|33416.5|33410.6|33407|33421.6|33418|33410.1|33406.5|206
1696330800000|2023-10-03 11:00:00|33409.1|33405.5|33399.1|33395.5|33409.1|33405.5|33396.1|33392.5|482
1696331100000|2023-10-03 11:05:00|33398.6|33395|33387.6|33384|33401.1|33397.5|33387.1|33383.5|374
1696331400000|2023-10-03 11:10:00|33387.1|33383.5|33358.6|33355|33387.1|33383.5|33355.1|33351.5|720
1696331700000|2023-10-03 11:15:00|33358.1|33354.5|33340.1|33336.5|33361.6|33358|33333.1|33329.5|608
1696332000000|2023-10-03 11:20:00|33340.6|33337|33322.6|33319|33349.1|33345.5|33316.1|33312.5|747
1696332300000|2023-10-03 11:25:00|33322.1|33318.5|33324.6|33321|33330.1|33326.5|33313.6|33310|718
1696332600000|2023-10-03 11:30:00|33325.1|33321.5|33321.6|33318|33339.6|33336|33321.1|33317.5|545
1696332900000|2023-10-03 11:35:00|33322.1|33318.5|33307.1|33303.5|33327.6|33324|33302.6|33299|822
1696333200000|2023-10-03 11:40:00|33307.6|33304|33293.1|33289.5|33316.1|33312.5|33292.1|33288.5|675
1696333500000|2023-10-03 11:45:00|33292.6|33289|33274.6|33271|33297.6|33294|33274.1|33270.5|751
1696333800000|2023-10-03 11:50:00|33275.1|33271.5|33286.6|33283|33288.1|33284.5|33268.6|33265|595
1696334100000|2023-10-03 11:55:00|33286.1|33282.5|33288.6|33285|33295.1|33291.5|33282.6|33279|435
1696334400000|2023-10-03 12:00:00|33288.1|33284.5|33275.6|33272|33296.6|33293|33265.1|33261.5|692
1696334700000|2023-10-03 12:05:00|33276.1|33272.5|33265.6|33262|33283.6|33280|33264.1|33260.5|670
1696335000000|2023-10-03 12:10:00|33265.1|33261.5|33287.1|33283.5|33289.6|33286|33261.1|33257.5|697
1696335300000|2023-10-03 12:15:00|33286.6|33283|33278.6|33275|33286.6|33283|33258.1|33254.5|638
1696335600000|2023-10-03 12:20:00|33276.6|33273|33285.6|33282|33294.6|33291|33271.1|33267.5|644
1696335900000|2023-10-03 12:25:00|33285.1|33281.5|33299.1|33295.5|33308.1|33304.5|33283.6|33280|715
1696336200000|2023-10-03 12:30:00|33298.6|33295|33293.6|33290|33298.6|33295|33280.1|33276.5|610
1696336500000|2023-10-03 12:35:00|33293.1|33289.5|33277.6|33274|33300.1|33296.5|33258.6|33255|701
1696336800000|2023-10-03 12:40:00|33277.1|33273.5|33254.1|33250.5|33278.6|33275|33245.1|33241.5|946
1696337100000|2023-10-03 12:45:00|33254.6|33251|33261.6|33258|33277.1|33273.5|33251.1|33247.5|805
1696337400000|2023-10-03 12:50:00|33262.1|33258.5|33254.6|33251|33266.6|33263|33249.1|33245.5|668
1696337700000|2023-10-03 12:55:00|33254.1|33250.5|33251.1|33247.5|33260.1|33256.5|33240.1|33236.5|790
1696338000000|2023-10-03 13:00:00|33250.6|33247|33281.1|33277.5|33282.6|33279|33237.6|33234|976
1696338300000|2023-10-03 13:05:00|33280.6|33277|33284.6|33281|33301.6|33298|33275.1|33271.5|773
1696338600000|2023-10-03 13:10:00|33283.6|33280|33262.6|33259|33286.6|33283|33259.6|33256|681
1696338900000|2023-10-03 13:15:00|33263.1|33259.5|33257.1|33253.5|33272.1|33268.5|33252.1|33248.5|626
1696339200000|2023-10-03 13:20:00|33257.6|33254|33257.6|33254|33267.6|33264|33248.6|33245|529
1696339500000|2023-10-03 13:25:00|33258.1|33254.5|33293.1|33289.5|33293.1|33289.5|33257.1|33253.5|891
1696339800000|2023-10-03 13:30:00|33292.6|33289|33296.5|33294.1|33319.5|33317.1|33254.5|33252.1|8532
1696340100000|2023-10-03 13:35:00|33296|33293.6|33291|33288.6|33314|33311.6|33255|33252.6|4378
1696340400000|2023-10-03 13:40:00|33291.5|33289.1|33343.5|33341.1|33357|33354.6|33270|33267.6|4669
1696340700000|2023-10-03 13:45:00|33342.5|33340.1|33380.5|33378.1|33392|33389.6|33310.5|33308.1|3359
1696341000000|2023-10-03 13:50:00|33380|33377.6|33362.5|33360.1|33393.5|33391.1|33345.5|33343.1|3836
1696341300000|2023-10-03 13:55:00|33363.5|33361.1|33366|33363.6|33376.5|33374.1|33350|33347.6|1664
1696341600000|2023-10-03 14:00:00|33365.5|33363.1|33249.5|33247.1|33367.5|33365.1|33247.5|33245.1|10333
1696341900000|2023-10-03 14:05:00|33249|33246.6|33193.5|33191.1|33253.5|33251.1|33177.5|33175.1|6125
1696342200000|2023-10-03 14:10:00|33193|33190.6|33189.5|33187.1|33273.5|33271.1|33189.5|33187.1|5616
1696342500000|2023-10-03 14:15:00|33189|33186.6|33139.5|33137.1|33194|33191.6|33112.5|33110.1|6840
1696342800000|2023-10-03 14:20:00|33140|33137.6|33140.2|33137.8|33180|33177.6|33127|33124.6|3769
1696343100000|2023-10-03 14:25:00|33139.7|33137.3|33130.2|33127.8|33179.2|33176.8|33127.2|33124.8|3686
1696343400000|2023-10-03 14:30:00|33129.7|33127.3|33129.2|33126.8|33161.2|33158.8|33118.2|33115.8|3653
1696343700000|2023-10-03 14:35:00|33128.7|33126.3|33095.2|33092.8|33160.2|33157.8|33094.2|33091.8|3357
1696344000000|2023-10-03 14:40:00|33095.7|33093.3|33121.2|33118.8|33141.2|33138.8|33091.7|33089.3|2974
1696344300000|2023-10-03 14:45:00|33120.2|33117.8|33068.2|33065.8|33120.2|33117.8|33053.2|33050.8|3428
1696344600000|2023-10-03 14:50:00|33068.7|33066.3|33079.2|33076.8|33086.2|33083.8|33041.2|33038.8|3001
1696344900000|2023-10-03 14:55:00|33079.7|33077.3|33077.7|33075.3|33099.7|33097.3|33066.2|33063.8|2288
1696345200000|2023-10-03 15:00:00|33077.2|33074.8|33062.7|33060.3|33100.7|33098.3|33060.2|33057.8|2319
1696345500000|2023-10-03 15:05:00|33062.2|33059.8|33061.2|33058.8|33085.2|33082.8|33048.2|33045.8|2101
1696345800000|2023-10-03 15:10:00|33062.2|33059.8|33059.7|33057.3|33069.7|33067.3|33032.2|33029.8|2199
1696346100000|2023-10-03 15:15:00|33059.2|33056.8|33064.7|33062.3|33077.2|33074.8|33049.2|33046.8|1777
1696346400000|2023-10-03 15:20:00|33065.2|33062.8|33054.2|33051.8|33085.7|33083.3|33037.7|33035.3|1997
1696346700000|2023-10-03 15:25:00|33054.7|33052.3|33040.7|33038.3|33055.2|33052.8|33025.2|33022.8|1749
1696347000000|2023-10-03 15:30:00|33040.2|33037.8|33000.2|32997.8|33056.2|33053.8|32993.2|32990.8|2731
1696347300000|2023-10-03 15:35:00|33000.7|32998.3|33014.2|33011.8|33015.7|33013.3|32984.2|32981.8|2146
1696347600000|2023-10-03 15:40:00|33014.5|33012.1|33016.5|33014.1|33030.5|33028.1|33004|33001.6|1560
1696347900000|2023-10-03 15:45:00|33015|33012.6|32997.5|32995.1|33025.5|33023.1|32990.5|32988.1|1404
1696348200000|2023-10-03 15:50:00|32998.5|32996.1|32991.5|32989.1|33024.5|33022.1|32989.5|32987.1|1685
1696348500000|2023-10-03 15:55:00|32992|32989.6|33015.5|33013.1|33025.5|33023.1|32991.5|32989.1|1265
1696348800000|2023-10-03 16:00:00|33016|33013.6|33066|33063.6|33073|33070.6|33008|33005.6|3288
1696349100000|2023-10-03 16:05:00|33065.5|33063.1|33057|33054.6|33095.5|33093.1|33051|33048.6|1847
1696349400000|2023-10-03 16:10:00|33056.5|33054.1|33059.5|33057.1|33065|33062.6|33042.5|33040.1|1394
1696349700000|2023-10-03 16:15:00|33060|33057.6|33064.5|33062.1|33090.5|33088.1|33044|33041.6|1600
1696350000000|2023-10-03 16:20:00|33064|33061.6|33063.5|33061.1|33074.5|33072.1|33037.5|33035.1|1476
1696350300000|2023-10-03 16:25:00|33063|33060.6|33098.5|33096.1|33104.5|33102.1|33049.5|33047.1|2857
1696350600000|2023-10-03 16:30:00|33100.5|33098.1|33084|33081.6|33108|33105.6|33083.5|33081.1|1681
1696350900000|2023-10-03 16:35:00|33084.5|33082.1|33072|33069.6|33086.5|33084.1|33060.5|33058.1|1263
1696351200000|2023-10-03 16:40:00|33071.5|33069.1|33044.5|33042.1|33098.5|33096.1|33043.5|33041.1|1058
1696351500000|2023-10-03 16:45:00|33045|33042.6|33089.5|33087.1|33095|33092.6|33045|33042.6|1434
1696351800000|2023-10-03 16:50:00|33089|33086.6|33067.5|33065.1|33091|33088.6|33066|33063.6|1354
1696352100000|2023-10-03 16:55:00|33067|33064.6|33074.5|33072.1|33094.5|33092.1|33054|33051.6|1531
1696352400000|2023-10-03 17:00:00|33074|33071.6|33100.5|33098.1|33113|33110.6|33071|33068.6|2069
1696352700000|2023-10-03 17:05:00|33100|33097.6|33072.5|33070.1|33107.5|33105.1|33066.5|33064.1|1348
1696353000000|2023-10-03 17:10:00|33073|33070.6|33075.5|33073.1|33085.5|33083.1|33058.5|33056.1|1563
1696353300000|2023-10-03 17:15:00|33076.5|33074.1|33056.5|33054.1|33082.5|33080.1|33050.5|33048.1|1231
1696353600000|2023-10-03 17:20:00|33057|33054.6|33072|33069.6|33082|33079.6|33039.5|33037.1|1467
1696353900000|2023-10-03 17:25:00|33072.5|33070.1|33054.5|33052.1|33076|33073.6|33038.5|33036.1|1260
1696354200000|2023-10-03 17:30:00|33054|33051.6|33038.5|33036.1|33059|33056.6|33033.5|33031.1|1436
1696354500000|2023-10-03 17:35:00|33040|33037.6|33014.5|33012.1|33042|33039.6|33010.5|33008.1|1469
1696354800000|2023-10-03 17:40:00|33014|33011.6|33019.5|33017.1|33037.5|33035.1|33013|33010.6|986
1696355100000|2023-10-03 17:45:00|33019|33016.6|32983.5|32981.1|33026.5|33024.1|32976|32973.6|1753
1696355400000|2023-10-03 17:50:00|32984|32981.6|32987.5|32985.1|32995.5|32993.1|32975.5|32973.1|1543
1696355700000|2023-10-03 17:55:00|32987|32984.6|32964.5|32962.1|32988|32985.6|32953.5|32951.1|1703
1696356000000|2023-10-03 18:00:00|32965|32962.6|32945.5|32943.1|32984.5|32982.1|32942.5|32940.1|1764
1696356300000|2023-10-03 18:05:00|32947.5|32945.1|32928.5|32926.1|32956.5|32954.1|32919.5|32917.1|1953
1696356600000|2023-10-03 18:10:00|32927.5|32925.1|32929|32926.6|32940.5|32938.1|32922.5|32920.1|1078
1696356900000|2023-10-03 18:15:00|32929.5|32927.1|32935.5|32933.1|32937.5|32935.1|32910.5|32908.1|1617
1696357200000|2023-10-03 18:20:00|32934.5|32932.1|32932.5|32930.1|32943.5|32941.1|32918|32915.6|1164
1696357500000|2023-10-03 18:25:00|32932|32929.6|32930|32927.6|32945.5|32943.1|32916.5|32914.1|1397
1696357800000|2023-10-03 18:30:00|32929.5|32927.1|32951|32948.6|32953.5|32951.1|32923|32920.6|1404
1696358100000|2023-10-03 18:35:00|32950.5|32948.1|32972.5|32970.1|32976|32973.6|32935|32932.6|1638
1696358400000|2023-10-03 18:40:00|32971|32968.6|32975|32972.6|32979.5|32977.1|32956.5|32954.1|1327
1696358700000|2023-10-03 18:45:00|32974.5|32972.1|32982.5|32980.1|32991.5|32989.1|32965.5|32963.1|1255
1696359000000|2023-10-03 18:50:00|32984.5|32982.1|32993|32990.6|33007.5|33005.1|32976.5|32974.1|1605
1696359300000|2023-10-03 18:55:00|32993.5|32991.1|32981.5|32979.1|32999|32996.6|32973|32970.6|1154
1696359600000|2023-10-03 19:00:00|32982|32979.6|32975.5|32973.1|32995.5|32993.1|32950|32947.6|2152
1696359900000|2023-10-03 19:05:00|32976|32973.6|32952.5|32950.1|32978|32975.6|32932.5|32930.1|1614
1696360200000|2023-10-03 19:10:00|32953|32950.6|32934.5|32932.1|32961.5|32959.1|32930.5|32928.1|1279
1696360500000|2023-10-03 19:15:00|32934|32931.6|32944|32941.6|32960|32957.6|32928.5|32926.1|1187
1696360800000|2023-10-03 19:20:00|32943.5|32941.1|32973.5|32971.1|32979|32976.6|32942.5|32940.1|1302
1696361100000|2023-10-03 19:25:00|32974|32971.6|32942|32939.6|32975.5|32973.1|32939|32936.6|1539
1696361400000|2023-10-03 19:30:00|32941.5|32939.1|32919|32916.6|32949|32946.6|32914.5|32912.1|1742
1696361700000|2023-10-03 19:35:00|32918.5|32916.1|32944.5|32942.1|32946.5|32944.1|32916.5|32914.1|1371
1696362000000|2023-10-03 19:40:00|32945|32942.6|32982.5|32980.1|33003.5|33001.1|32945|32942.6|2090
1696362300000|2023-10-03 19:45:00|32983.5|32981.1|32982.5|32980.1|32986.5|32984.1|32963.5|32961.1|1565
1696362600000|2023-10-03 19:50:00|32975.5|32973.1|32972|32969.6|33018|33015.6|32967.5|32965.1|3133
1696362900000|2023-10-03 19:55:00|32969.5|32967.1|33006.5|33004.1|33010.5|33008.1|32964.5|32962.1|6352
1696363200000|2023-10-03 20:00:00|33005.5|33003.1|33018.7|33013.9|33025.2|33020.4|33004.2|32999.4|2495
1696363500000|2023-10-03 20:05:00|33018.2|33013.4|33009.2|33004.4|33021.7|33016.9|33007.2|33002.4|788
1696363800000|2023-10-03 20:10:00|33008.7|33003.9|33010.7|33005.9|33012.7|33007.9|33002.7|32997.9|599
1696364100000|2023-10-03 20:15:00|33011.2|33006.4|33010.7|33005.9|33012.2|33007.4|33004.2|32999.4|253
1696364400000|2023-10-03 20:20:00|33011.2|33006.4|33008.7|33003.9|33013.7|33008.9|33008.2|33003.4|113
1696364700000|2023-10-03 20:25:00|33008.2|33003.4|33002.2|32997.4|33009.7|33004.9|33001.7|32996.9|124
1696365000000|2023-10-03 20:30:00|33001.7|32996.9|32995.7|32990.9|33003.2|32998.4|32994.7|32989.9|168
1696365300000|2023-10-03 20:35:00|32996.2|32991.4|32985.2|32980.4|32997.2|32992.4|32980.2|32975.4|267
1696365600000|2023-10-03 20:40:00|32985.7|32980.9|32988.2|32983.4|32988.7|32983.9|32984.2|32979.4|154
1696365900000|2023-10-03 20:45:00|32987.7|32982.9|32985.7|32980.9|32992.2|32987.4|32985.2|32980.4|116
1696366200000|2023-10-03 20:50:00|32986.2|32981.4|32975.7|32970.9|32988.7|32983.9|32975.7|32970.9|142
1696366500000|2023-10-03 20:55:00|32975.2|32970.4|32976|32966.2|32977.3|32972.5|32970.2|32965.4|194
1696366800000|2023-10-03 21:00:00|32976.3|32966.5|32968.3|32958.5|32977.3|32967.5|32968.3|32958.5|0
1696367100000|2023-10-03 21:05:00|32968.2|32958.4|32973.9|32964.1|32977|32967.2|32967.9|32958.1|0
1696367400000|2023-10-03 21:10:00|32975.5|32965.7|32969.7|32959.9|32979|32969.2|32968.2|32958.4|0
1696367700000|2023-10-03 21:15:00|32969.4|32959.6|32967.1|32957.3|32969.4|32959.6|32965.4|32955.6|0
1696368000000|2023-10-03 21:20:00|32967.4|32957.6|32970.2|32960.4|32972.6|32962.8|32965.9|32956.1|0
1696368300000|2023-10-03 21:25:00|32970.4|32960.6|32969.1|32959.3|32971.1|32961.3|32967.1|32957.3|0
1696368600000|2023-10-03 21:30:00|32970.3|32960.5|32971.2|32961.4|32971.3|32961.5|32969.7|32959.9|0
1696368900000|2023-10-03 21:35:00|32972|32962.2|32968|32958.2|32972|32962.2|32967.4|32957.6|0
1696369200000|2023-10-03 21:40:00|32968.3|32958.5|32966.9|32957.1|32968.3|32958.5|32966|32956.2|0
1696369500000|2023-10-03 21:45:00|32967.2|32957.4|32965.6|32955.8|32967.2|32957.4|32965|32955.2|0
1696369800000|2023-10-03 21:50:00|32966.7|32956.9|32970.6|32960.8|32971.8|32962|32965.5|32955.7|0
1696370100000|2023-10-03 21:55:00|32970.9|32961.1|32974.6|32964.8|32976.3|32966.5|32969.5|32959.7|0
1696370400000|2023-10-03 22:00:00|32971.8|32967|32971.3|32966.5|32984.8|32980|32968.8|32964|167
1696370700000|2023-10-03 22:05:00|32970.8|32966|32967.8|32963|32972.8|32968|32964.8|32960|73
1696371000000|2023-10-03 22:10:00|32968.3|32963.5|32968.8|32964|32974.3|32969.5|32965.8|32961|25
1696371300000|2023-10-03 22:15:00|32968.3|32963.5|32974.8|32970|32974.8|32970|32966.8|32962|46
1696371600000|2023-10-03 22:20:00|32975.3|32970.5|32977.8|32973|32984.3|32979.5|32975.3|32970.5|36
1696371900000|2023-10-03 22:25:00|32978.3|32973.5|32985.3|32980.5|32986.8|32982|32978.3|32973.5|77
1696372200000|2023-10-03 22:30:00|32985.8|32981|32986.8|32982|32991.3|32986.5|32982.8|32978|112
1696372500000|2023-10-03 22:35:00|32987.3|32982.5|32989.3|32984.5|32991.3|32986.5|32983.8|32979|43
1696372800000|2023-10-03 22:40:00|32988.8|32984|32992.3|32987.5|32992.3|32987.5|32987.3|32982.5|37
1696373100000|2023-10-03 22:45:00|32992.8|32988|32993.3|32988.5|32994.3|32989.5|32990.8|32986|44
1696373400000|2023-10-03 22:50:00|32993.8|32989|32998.8|32994|33001.8|32997|32992.8|32988|89
1696373700000|2023-10-03 22:55:00|32997.8|32993|32993.8|32989|32998.8|32994|32993.8|32989|58
1696374000000|2023-10-03 23:00:00|32994.3|32989.5|32982.3|32977.5|32994.3|32989.5|32978.8|32974|192
1696374300000|2023-10-03 23:05:00|32982.8|32978|32983.8|32979|32987.3|32982.5|32976.8|32972|117
1696374600000|2023-10-03 23:10:00|32984.3|32979.5|32984.8|32980|32986.3|32981.5|32979.8|32975|28
1696374900000|2023-10-03 23:15:00|32984.3|32979.5|32983.8|32979|32987.8|32983|32978.3|32973.5|107
1696375200000|2023-10-03 23:20:00|32984.3|32979.5|32988.8|32984|32988.8|32984|32983.8|32979|16
1696375500000|2023-10-03 23:25:00|32988.3|32983.5|32992.3|32987.5|32992.8|32988|32987.8|32983|67
1696375800000|2023-10-03 23:30:00|32991.3|32986.5|32996.3|32991.5|32996.3|32991.5|32990.3|32985.5|48
1696376100000|2023-10-03 23:35:00|32996.8|32992|33004.8|33000|33007.8|33003|32996.3|32991.5|136
1696376400000|2023-10-03 23:40:00|33004.3|32999.5|33003.8|32999|33007.3|33002.5|33000.3|32995.5|81
1696376700000|2023-10-03 23:45:00|33003.3|32998.5|33005.3|33000.5|33007.3|33002.5|33000.3|32995.5|87
1696377000000|2023-10-03 23:50:00|33005.8|33001|33004.3|32999.5|33005.8|33001|33000.8|32996|31
1696377300000|2023-10-03 23:55:00|33004.8|33000|33004.3|32999.5|33005.8|33001|32998.3|32993.5|81
1696377600000|2023-10-04 00:00:00|33003.8|32999|32988.3|32983.5|33003.8|32999|32980.8|32976|155
1696377900000|2023-10-04 00:05:00|32987.8|32983|33003.8|32999|33004.8|33000|32986.3|32981.5|90
1696378200000|2023-10-04 00:10:00|33004.3|32999.5|33006.8|33002|33008.3|33003.5|32993.8|32989|126
1696378500000|2023-10-04 00:15:00|33007.3|33002.5|33007.8|33003|33019.3|33014.5|33001.8|32997|208
1696378800000|2023-10-04 00:20:00|33007.3|33002.5|32989.8|32985|33007.8|33003|32989.3|32984.5|127
1696379100000|2023-10-04 00:25:00|32990.3|32985.5|32998.8|32994|32999.3|32994.5|32983.8|32979|67
1696379400000|2023-10-04 00:30:00|32999.3|32994.5|32990.8|32986|32999.8|32995|32983.8|32979|108
1696379700000|2023-10-04 00:35:00|32990.3|32985.5|32990.8|32986|32992.8|32988|32980.8|32976|68
1696380000000|2023-10-04 00:40:00|32990.3|32985.5|32982.8|32978|32990.8|32986|32977.8|32973|140
1696380300000|2023-10-04 00:45:00|32983.3|32978.5|32995.8|32991|32996.3|32991.5|32972.8|32968|148
1696380600000|2023-10-04 00:50:00|32995.3|32990.5|32970.8|32966|33015.8|33011|32970.8|32966|216
1696380900000|2023-10-04 00:55:00|32970.3|32965.5|32977.8|32973|32989.8|32985|32960.8|32956|247
1696381200000|2023-10-04 01:00:00|32977.3|32972.5|32965.8|32961|32983.8|32979|32962.8|32958|176
1696381500000|2023-10-04 01:05:00|32965.3|32960.5|32950.8|32946|32965.3|32960.5|32943.3|32938.5|250
1696381800000|2023-10-04 01:10:00|32951.3|32946.5|32950.8|32946|32960.8|32956|32948.3|32943.5|94
1696382100000|2023-10-04 01:15:00|32951.3|32946.5|32940.8|32936|32959.3|32954.5|32930.8|32926|312
1696382400000|2023-10-04 01:20:00|32940.3|32935.5|32945.3|32940.5|32950.3|32945.5|32935.8|32931|139
1696382700000|2023-10-04 01:25:00|32944.8|32940|32937.8|32933|32947.8|32943|32932.3|32927.5|128
1696383000000|2023-10-04 01:30:00|32937.3|32932.5|32901.3|32896.5|32937.8|32933|32892.8|32888|574
1696383300000|2023-10-04 01:35:00|32899.8|32895|32871.8|32867|32900.8|32896|32865.8|32861|729
1696383600000|2023-10-04 01:40:00|32872.3|32867.5|32878.8|32874|32882.3|32877.5|32863.8|32859|283
1696383900000|2023-10-04 01:45:00|32879.3|32874.5|32893.3|32888.5|32898.3|32893.5|32874.3|32869.5|275
1696384200000|2023-10-04 01:50:00|32893.8|32889|32899.8|32895|32905.8|32901|32891.8|32887|141
1696384500000|2023-10-04 01:55:00|32900.3|32895.5|32914.3|32909.5|32919.3|32914.5|32900.3|32895.5|194
1696384800000|2023-10-04 02:00:00|32913.8|32909|32899.8|32895|32921.8|32917|32898.8|32894|232
1696385100000|2023-10-04 02:05:00|32899.3|32894.5|32915.8|32911|32916.8|32912|32898.8|32894|139
1696385400000|2023-10-04 02:10:00|32916.3|32911.5|32917.8|32913|32918.8|32914|32909.3|32904.5|144
1696385700000|2023-10-04 02:15:00|32918.3|32913.5|32917.8|32913|32921.8|32917|32914.8|32910|100
1696386000000|2023-10-04 02:20:00|32917.3|32912.5|32915.8|32911|32917.8|32913|32910.3|32905.5|123
1696386300000|2023-10-04 02:25:00|32915.3|32910.5|32911.8|32907|32930.3|32925.5|32909.8|32905|214
1696386600000|2023-10-04 02:30:00|32912.3|32907.5|32916.8|32912|32920.8|32916|32910.8|32906|209
1696386900000|2023-10-04 02:35:00|32916.3|32911.5|32915.8|32911|32918.8|32914|32910.8|32906|112
1696387200000|2023-10-04 02:40:00|32916.3|32911.5|32917.8|32913|32921.8|32917|32915.8|32911|73
1696387500000|2023-10-04 02:45:00|32918.3|32913.5|32902.3|32897.5|32921.8|32917|32901.8|32897|162
1696387800000|2023-10-04 02:50:00|32902.8|32898|32915.8|32911|32917.3|32912.5|32895.8|32891|153
1696388100000|2023-10-04 02:55:00|32917.3|32912.5|32927.8|32923|32928.8|32924|32917.3|32912.5|94
1696388400000|2023-10-04 03:00:00|32927.3|32922.5|32931.8|32927|32932.3|32927.5|32924.3|32919.5|110
1696388700000|2023-10-04 03:05:00|32931.3|32926.5|32925.3|32920.5|32931.3|32926.5|32922.3|32917.5|66
1696389000000|2023-10-04 03:10:00|32924.8|32920|32932.8|32928|32936.3|32931.5|32924.8|32920|112
1696389300000|2023-10-04 03:15:00|32932.3|32927.5|32924.8|32920|32933.3|32928.5|32919.8|32915|173
1696389600000|2023-10-04 03:20:00|32924.3|32919.5|32924.8|32920|32925.8|32921|32918.3|32913.5|59
1696389900000|2023-10-04 03:25:00|32922.8|32918|32913.8|32909|32926.3|32921.5|32912.3|32907.5|91
1696390200000|2023-10-04 03:30:00|32914.3|32909.5|32889.8|32885|32917.8|32913|32889.8|32885|196
1696390500000|2023-10-04 03:35:00|32890.3|32885.5|32897.8|32893|32903.3|32898.5|32886.3|32881.5|116
1696390800000|2023-10-04 03:40:00|32898.3|32893.5|32893.8|32889|32899.3|32894.5|32889.3|32884.5|80
1696391100000|2023-10-04 03:45:00|32894.3|32889.5|32871.8|32867|32897.8|32893|32867.3|32862.5|266
1696391400000|2023-10-04 03:50:00|32871.3|32866.5|32883.8|32879|32886.8|32882|32870.3|32865.5|107
1696391700000|2023-10-04 03:55:00|32883.3|32878.5|32886.8|32882|32888.8|32884|32881.3|32876.5|76
1696392000000|2023-10-04 04:00:00|32887.3|32882.5|32879.8|32875|32887.8|32883|32877.8|32873|88
1696392300000|2023-10-04 04:05:00|32879.3|32874.5|32888.8|32884|32891.8|32887|32877.3|32872.5|57
1696392600000|2023-10-04 04:10:00|32888.3|32883.5|32897.8|32893|32897.8|32893|32885.3|32880.5|117
1696392900000|2023-10-04 04:15:00|32897.3|32892.5|32898.8|32894|32899.8|32895|32893.8|32889|58
1696393200000|2023-10-04 04:20:00|32899.3|32894.5|32898.8|32894|32910.8|32906|32897.8|32893|92
1696393500000|2023-10-04 04:25:00|32899.3|32894.5|32897.8|32893|32902.3|32897.5|32895.8|32891|43
1696393800000|2023-10-04 04:30:00|32898.3|32893.5|32932.3|32927.5|32933.3|32928.5|32897.8|32893|275
1696394100000|2023-10-04 04:35:00|32931.8|32927|32949.8|32945|32950.3|32945.5|32931.8|32927|295
1696394400000|2023-10-04 04:40:00|32950.3|32945.5|32938.8|32934|32951.3|32946.5|32937.3|32932.5|100
1696394700000|2023-10-04 04:45:00|32938.3|32933.5|32941.8|32937|32944.8|32940|32930.3|32925.5|94
1696395000000|2023-10-04 04:50:00|32941.3|32936.5|32947.3|32942.5|32950.3|32945.5|32938.8|32934|107
1696395300000|2023-10-04 04:55:00|32947.8|32943|32945.8|32941|32955.8|32951|32942.3|32937.5|103
1696395600000|2023-10-04 05:00:00|32946.3|32941.5|32941.3|32936.5|32949.3|32944.5|32939.8|32935|103
1696395900000|2023-10-04 05:05:00|32940.8|32936|32949.3|32944.5|32950.8|32946|32939.3|32934.5|86
1696396200000|2023-10-04 05:10:00|32950.3|32945.5|32941.3|32936.5|32952.3|32947.5|32939.3|32934.5|85
1696396500000|2023-10-04 05:15:00|32941.8|32937|32927.8|32923|32941.8|32937|32926.8|32922|134
1696396800000|2023-10-04 05:20:00|32927.3|32922.5|32929.8|32925|32934.8|32930|32924.3|32919.5|103
1696397100000|2023-10-04 05:25:00|32930.3|32925.5|32924.3|32919.5|32935.3|32930.5|32922.3|32917.5|111
1696397400000|2023-10-04 05:30:00|32924.8|32920|32930.8|32926|32945.3|32940.5|32922.8|32918|153
1696397700000|2023-10-04 05:35:00|32931.3|32926.5|32918.8|32914|32933.8|32929|32916.8|32912|122
1696398000000|2023-10-04 05:40:00|32919.3|32914.5|32905.8|32901|32919.3|32914.5|32899.8|32895|297
1696398300000|2023-10-04 05:45:00|32905.3|32900.5|32903.8|32899|32912.3|32907.5|32895.3|32890.5|254
1696398600000|2023-10-04 05:50:00|32903.3|32898.5|32890.8|32886|32904.8|32900|32877.3|32872.5|293
1696398900000|2023-10-04 05:55:00|32891.3|32886.5|32897.8|32893|32904.3|32899.5|32891.3|32886.5|229
1696399200000|2023-10-04 06:00:00|32897.2|32893.6|32896.2|32892.6|32907.2|32903.6|32892.2|32888.6|355
1696399500000|2023-10-04 06:05:00|32895.7|32892.1|32871.2|32867.6|32897.2|32893.6|32869.7|32866.1|304
1696399800000|2023-10-04 06:10:00|32871.7|32868.1|32865.2|32861.6|32880.2|32876.6|32859.7|32856.1|327
1696400100000|2023-10-04 06:15:00|32865.7|32862.1|32840.2|32836.6|32871.2|32867.6|32837.7|32834.1|475
1696400400000|2023-10-04 06:20:00|32840.7|32837.1|32835.2|32831.6|32858.7|32855.1|32829.2|32825.6|571
1696400700000|2023-10-04 06:25:00|32835.7|32832.1|32849.2|32845.6|32852.2|32848.6|32831.2|32827.6|454
1696401000000|2023-10-04 06:30:00|32849.7|32846.1|32848.2|32844.6|32853.7|32850.1|32837.2|32833.6|317
1696401300000|2023-10-04 06:35:00|32848.7|32845.1|32844.2|32840.6|32857.2|32853.6|32842.7|32839.1|183
1696401600000|2023-10-04 06:40:00|32844.7|32841.1|32869.7|32866.1|32870.2|32866.6|32838.2|32834.6|325
1696401900000|2023-10-04 06:45:00|32869.2|32865.6|32867.2|32863.6|32871.2|32867.6|32855.2|32851.6|423
1696402200000|2023-10-04 06:50:00|32866.7|32863.1|32847.2|32843.6|32867.7|32864.1|32845.2|32841.6|252
1696402500000|2023-10-04 06:55:00|32847.7|32844.1|32823.2|32819.6|32848.7|32845.1|32822.2|32818.6|599
1696402800000|2023-10-04 07:00:00|32823.7|32820.1|32830.2|32826.6|32841.2|32837.6|32814.7|32811.1|880
1696403100000|2023-10-04 07:05:00|32829.7|32826.1|32850.7|32847.1|32853.7|32850.1|32822.2|32818.6|558
1696403400000|2023-10-04 07:10:00|32849.7|32846.1|32872.2|32868.6|32882.2|32878.6|32849.7|32846.1|686
1696403700000|2023-10-04 07:15:00|32872.7|32869.1|32880.2|32876.6|32889.7|32886.1|32860.2|32856.6|856
1696404000000|2023-10-04 07:20:00|32880.7|32877.1|32859.7|32856.1|32885.2|32881.6|32855.7|32852.1|498
1696404300000|2023-10-04 07:25:00|32859.2|32855.6|32872.2|32868.6|32881.7|32878.1|32852.2|32848.6|448
1696404600000|2023-10-04 07:30:00|32871.7|32868.1|32850.2|32846.6|32880.2|32876.6|32841.7|32838.1|569
1696404900000|2023-10-04 07:35:00|32850.7|32847.1|32854.2|32850.6|32855.2|32851.6|32824.7|32821.1|490
1696405200000|2023-10-04 07:40:00|32854.7|32851.1|32924.2|32920.6|32929.2|32925.6|32845.2|32841.6|845
1696405500000|2023-10-04 07:45:00|32923.7|32920.1|32927.2|32923.6|32940.7|32937.1|32920.2|32916.6|1047
1696405800000|2023-10-04 07:50:00|32926.2|32922.6|32925.2|32921.6|32935.7|32932.1|32919.2|32915.6|614
1696406100000|2023-10-04 07:55:00|32924.7|32921.1|32940.2|32936.6|32943.7|32940.1|32916.7|32913.1|651
1696406400000|2023-10-04 08:00:00|32940.7|32937.1|32940.7|32937.1|32952.7|32949.1|32920.2|32916.6|1086
1696406700000|2023-10-04 08:05:00|32942.2|32938.6|32960.2|32956.6|32965.7|32962.1|32930.7|32927.1|705
1696407000000|2023-10-04 08:10:00|32960.7|32957.1|32967.2|32963.6|32983.7|32980.1|32951.2|32947.6|763
1696407300000|2023-10-04 08:15:00|32967.7|32964.1|32964.2|32960.6|32987.7|32984.1|32958.7|32955.1|545
1696407600000|2023-10-04 08:20:00|32963.7|32960.1|32969.7|32966.1|32972.2|32968.6|32947.2|32943.6|400
1696407900000|2023-10-04 08:25:00|32970.2|32966.6|32984.7|32981.1|32986.2|32982.6|32959.2|32955.6|373
1696408200000|2023-10-04 08:30:00|32984.2|32980.6|32990.2|32986.6|32996.2|32992.6|32977.2|32973.6|658
1696408500000|2023-10-04 08:35:00|32989.7|32986.1|32989.2|32985.6|32993.7|32990.1|32972.2|32968.6|611
1696408800000|2023-10-04 08:40:00|32988.7|32985.1|32996.2|32992.6|33011.2|33007.6|32988.2|32984.6|782
1696409100000|2023-10-04 08:45:00|32996.7|32993.1|32984.2|32980.6|32996.7|32993.1|32980.2|32976.6|473
1696409400000|2023-10-04 08:50:00|32984.7|32981.1|32977.2|32973.6|32988.2|32984.6|32974.7|32971.1|236
1696409700000|2023-10-04 08:55:00|32976.7|32973.1|32980.2|32976.6|32997.2|32993.6|32976.2|32972.6|408
1696410000000|2023-10-04 09:00:00|32980.7|32977.1|32971.2|32967.6|32984.2|32980.6|32968.7|32965.1|592
1696410300000|2023-10-04 09:05:00|32970.7|32967.1|32997.2|32993.6|33001.7|32998.1|32969.2|32965.6|687
1696410600000|2023-10-04 09:10:00|32996.2|32992.6|32999.2|32995.6|33006.2|33002.6|32989.2|32985.6|353
1696410900000|2023-10-04 09:15:00|32998.7|32995.1|33001.2|32997.6|33005.7|33002.1|32990.2|32986.6|293
1696411200000|2023-10-04 09:20:00|33000.7|32997.1|32997.7|32994.1|33000.7|32997.1|32986.7|32983.1|231
1696411500000|2023-10-04 09:25:00|32997.2|32993.6|32994.7|32991.1|32999.7|32996.1|32987.2|32983.6|200
1696411800000|2023-10-04 09:30:00|32995.2|32991.6|33013.2|33009.6|33028.2|33024.6|32988.7|32985.1|1124
1696412100000|2023-10-04 09:35:00|33012.7|33009.1|33027.2|33023.6|33029.2|33025.6|33011.2|33007.6|505
1696412400000|2023-10-04 09:40:00|33026.7|33023.1|33021.2|33017.6|33029.7|33026.1|33016.7|33013.1|522
1696412700000|2023-10-04 09:45:00|33021.7|33018.1|33028.7|33025.1|33032.7|33029.1|33019.2|33015.6|306
1696413000000|2023-10-04 09:50:00|33028.2|33024.6|33033.2|33029.6|33036.7|33033.1|33027.7|33024.1|299
1696413300000|2023-10-04 09:55:00|33033.7|33030.1|33025.7|33022.1|33034.2|33030.6|33017.7|33014.1|452
1696413600000|2023-10-04 10:00:00|33026.2|33022.6|33022.2|33018.6|33028.2|33024.6|33017.2|33013.6|351
1696413900000|2023-10-04 10:05:00|33022.7|33019.1|33023.2|33019.6|33033.2|33029.6|33019.7|33016.1|277
1696414200000|2023-10-04 10:10:00|33023.7|33020.1|33028.7|33025.1|33033.7|33030.1|33018.7|33015.1|205
1696414500000|2023-10-04 10:15:00|33028.2|33024.6|33027.2|33023.6|33032.2|33028.6|33023.2|33019.6|264
1696414800000|2023-10-04 10:20:00|33026.7|33023.1|33033.2|33029.6|33035.2|33031.6|33020.2|33016.6|314
1696415100000|2023-10-04 10:25:00|33032.7|33029.1|33015.2|33011.6|33033.2|33029.6|33015.2|33011.6|186
1696415400000|2023-10-04 10:30:00|33014.7|33011.1|33005.2|33001.6|33017.2|33013.6|33002.2|32998.6|305
1696415700000|2023-10-04 10:35:00|33004.7|33001.1|33010.2|33006.6|33019.2|33015.6|33002.2|32998.6|291
1696416000000|2023-10-04 10:40:00|33009.7|33006.1|33003.7|33000.1|33012.2|33008.6|32995.7|32992.1|251
1696416300000|2023-10-04 10:45:00|33004.2|33000.6|32987.7|32984.1|33005.7|33002.1|32981.2|32977.6|617
1696416600000|2023-10-04 10:50:00|32986.2|32982.6|32983.7|32980.1|32988.7|32985.1|32976.2|32972.6|260
1696416900000|2023-10-04 10:55:00|32983.2|32979.6|33000.2|32996.6|33003.7|33000.1|32980.2|32976.6|273
1696417200000|2023-10-04 11:00:00|33000.7|32997.1|32993.2|32989.6|33005.7|33002.1|32987.7|32984.1|275
1696417500000|2023-10-04 11:05:00|32992.7|32989.1|33030.2|33026.6|33032.2|33028.6|32989.2|32985.6|664
1696417800000|2023-10-04 11:10:00|33029.7|33026.1|33042.2|33038.6|33042.2|33038.6|33021.7|33018.1|599
1696418100000|2023-10-04 11:15:00|33042.7|33039.1|33040.2|33036.6|33051.2|33047.6|33033.7|33030.1|761
1696418400000|2023-10-04 11:20:00|33039.7|33036.1|33029.2|33025.6|33039.7|33036.1|33026.7|33023.1|335
1696418700000|2023-10-04 11:25:00|33029.7|33026.1|33029.2|33025.6|33042.7|33039.1|33027.2|33023.6|318
1696419000000|2023-10-04 11:30:00|33029.7|33026.1|33028.2|33024.6|33039.2|33035.6|33019.2|33015.6|446
1696419300000|2023-10-04 11:35:00|33028.7|33025.1|33033.7|33030.1|33037.2|33033.6|33017.7|33014.1|432
1696419600000|2023-10-04 11:40:00|33034.2|33030.6|33034.7|33031.1|33038.2|33034.6|33026.2|33022.6|483
1696419900000|2023-10-04 11:45:00|33035.2|33031.6|33050.2|33046.6|33054.2|33050.6|33034.2|33030.6|721
1696420200000|2023-10-04 11:50:00|33050.7|33047.1|33044.2|33040.6|33055.7|33052.1|33043.7|33040.1|532
1696420500000|2023-10-04 11:55:00|33043.7|33040.1|33044.2|33040.6|33049.7|33046.1|33036.7|33033.1|541
1696420800000|2023-10-04 12:00:00|33043.7|33040.1|33047.2|33043.6|33057.2|33053.6|33037.2|33033.6|768
1696421100000|2023-10-04 12:05:00|33047.7|33044.1|33036.2|33032.6|33053.7|33050.1|33027.2|33023.6|703
1696421400000|2023-10-04 12:10:00|33035.7|33032.1|33039.2|33035.6|33044.2|33040.6|33032.2|33028.6|409
1696421700000|2023-10-04 12:15:00|33036.7|33033.1|33052.7|33049.1|33090.2|33086.6|33021.7|33018.1|3628
1696422000000|2023-10-04 12:20:00|33053.2|33049.6|33044.2|33040.6|33061.7|33058.1|33029.7|33026.1|1488
1696422300000|2023-10-04 12:25:00|33042.7|33039.1|33041.7|33038.1|33050.7|33047.1|33032.2|33028.6|1121
1696422600000|2023-10-04 12:30:00|33041.2|33037.6|33048.2|33044.6|33052.7|33049.1|33033.7|33030.1|861
1696422900000|2023-10-04 12:35:00|33047.7|33044.1|33053.2|33049.6|33060.2|33056.6|33041.2|33037.6|676
1696423200000|2023-10-04 12:40:00|33053.7|33050.1|33069.2|33065.6|33077.7|33074.1|33048.7|33045.1|896
1696423500000|2023-10-04 12:45:00|33069.7|33066.1|33086.2|33082.6|33088.7|33085.1|33060.2|33056.6|833
1696423800000|2023-10-04 12:50:00|33086.7|33083.1|33058.2|33054.6|33086.7|33083.1|33057.2|33053.6|774
1696424100000|2023-10-04 12:55:00|33058.7|33055.1|33053.7|33050.1|33077.2|33073.6|33049.7|33046.1|775
1696424400000|2023-10-04 13:00:00|33054.2|33050.6|33060.2|33056.6|33061.2|33057.6|33040.2|33036.6|694
1696424700000|2023-10-04 13:05:00|33059.7|33056.1|33049.2|33045.6|33061.2|33057.6|33042.2|33038.6|418
1696425000000|2023-10-04 13:10:00|33048.7|33045.1|33040.2|33036.6|33053.2|33049.6|33033.7|33030.1|439
1696425300000|2023-10-04 13:15:00|33039.7|33036.1|33027.2|33023.6|33046.2|33042.6|33026.2|33022.6|514
1696425600000|2023-10-04 13:20:00|33026.7|33023.1|33016.7|33013.1|33029.7|33026.1|33014.7|33011.1|537
1696425900000|2023-10-04 13:25:00|33016.2|33012.6|33011.2|33007.6|33021.7|33018.1|33000.7|32997.1|1307
1696426200000|2023-10-04 13:30:00|33010.6|33008.2|33044.4|33042|33058.4|33056|32982.6|32980.2|8876
1696426500000|2023-10-04 13:35:00|33044.9|33042.5|33048|33045.6|33060|33057.6|33001.9|32999.5|3999
1696426800000|2023-10-04 13:40:00|33047.5|33045.1|33000.5|32998.1|33061|33058.6|32998.5|32996.1|2574
1696427100000|2023-10-04 13:45:00|33000|32997.6|32986.3|32983.9|33008.5|33006.1|32967|32964.6|3488
1696427400000|2023-10-04 13:50:00|32985.3|32982.9|32991.3|32988.9|33007.3|33004.9|32958.8|32956.4|3165
1696427700000|2023-10-04 13:55:00|32989.3|32986.9|32997.3|32994.9|33036.3|33033.9|32983.8|32981.4|2874
1696428000000|2023-10-04 14:00:00|32996.8|32994.4|32950.8|32948.4|33031.8|33029.4|32942.8|32940.4|6217
1696428300000|2023-10-04 14:05:00|32950.3|32947.9|32940.8|32938.4|32974.3|32971.9|32916.8|32914.4|4353
1696428600000|2023-10-04 14:10:00|32941.3|32938.9|32961.3|32958.9|32974.3|32971.9|32926.3|32923.9|3166
1696428900000|2023-10-04 14:15:00|32960.8|32958.4|32951|32948.6|32963.3|32960.9|32917.8|32915.4|3409
1696429200000|2023-10-04 14:20:00|32951.1|32948.7|32914.6|32912.2|32956.6|32954.2|32895.1|32892.7|2893
1696429500000|2023-10-04 14:25:00|32915.1|32912.7|32884.1|32881.7|32922.1|32919.7|32880.1|32877.7|3176
1696429800000|2023-10-04 14:30:00|32885.1|32882.7|32950.1|32947.7|32951.1|32948.7|32877.1|32874.7|3008
1696430100000|2023-10-04 14:35:00|32951.1|32948.7|32965.6|32963.2|32981.6|32979.2|32945.6|32943.2|2807
1696430400000|2023-10-04 14:40:00|32965.1|32962.7|32945.1|32942.7|33003.1|33000.7|32944.1|32941.7|2299
1696430700000|2023-10-04 14:45:00|32944.6|32942.2|32886.6|32884.2|32963.6|32961.2|32878.1|32875.7|3180
1696431000000|2023-10-04 14:50:00|32887.1|32884.7|32907.1|32904.7|32922.1|32919.7|32884.6|32882.2|2422
1696431300000|2023-10-04 14:55:00|32905.1|32902.7|32904.1|32901.7|32911.1|32908.7|32872.6|32870.2|2747
1696431600000|2023-10-04 15:00:00|32902.1|32899.7|32921.1|32918.7|32930.6|32928.2|32878.1|32875.7|2150
1696431900000|2023-10-04 15:05:00|32921.6|32919.2|32939.6|32937.2|32955.1|32952.7|32920.1|32917.7|1903
1696432200000|2023-10-04 15:10:00|32939.1|32936.7|32959.6|32957.2|32982.1|32979.7|32939.1|32936.7|1971
1696432500000|2023-10-04 15:15:00|32960.1|32957.7|33022.1|33019.7|33024.1|33021.7|32954.1|32951.7|2519
1696432800000|2023-10-04 15:20:00|33021.6|33019.2|32992.1|32989.7|33031.1|33028.7|32981.1|32978.7|2228
1696433100000|2023-10-04 15:25:00|32992.6|32990.2|33027.1|33024.7|33037.1|33034.7|32991.6|32989.2|1601
1696433400000|2023-10-04 15:30:00|33027.6|33025.2|33010.1|33007.7|33033.1|33030.7|32991.1|32988.7|1582
1696433700000|2023-10-04 15:35:00|33010.6|33008.2|33016.6|33014.2|33028.6|33026.2|32990.1|32987.7|1307
1696434000000|2023-10-04 15:40:00|33016.1|33013.7|33008.6|33006.2|33019.6|33017.2|32970.6|32968.2|1708
1696434300000|2023-10-04 15:45:00|33008.1|33005.7|33067.1|33064.7|33087.1|33084.7|32998.1|32995.7|3667
1696434600000|2023-10-04 15:50:00|33066.1|33063.7|33077.3|33074.9|33085.6|33083.2|33040.1|33037.7|2378
1696434900000|2023-10-04 15:55:00|33077.8|33075.4|33103.3|33100.9|33105.3|33102.9|33071.3|33068.9|2558
1696435200000|2023-10-04 16:00:00|33102.8|33100.4|33068.8|33066.4|33107.3|33104.9|33064.3|33061.9|2111
1696435500000|2023-10-04 16:05:00|33069.3|33066.9|33077.8|33075.4|33090.3|33087.9|33063.8|33061.4|1269
1696435800000|2023-10-04 16:10:00|33077.3|33074.9|33077.3|33074.9|33104.8|33102.4|33065.3|33062.9|1799
1696436100000|2023-10-04 16:15:00|33078.3|33075.9|33109.3|33106.9|33113.3|33110.9|33066.3|33063.9|1593
1696436400000|2023-10-04 16:20:00|33110.3|33107.9|33077.3|33074.9|33122.8|33120.4|33076.3|33073.9|1922
1696436700000|2023-10-04 16:25:00|33077.8|33075.4|33106.3|33103.9|33109.3|33106.9|33077.3|33074.9|1251
1696437000000|2023-10-04 16:30:00|33106.8|33104.4|33126.3|33123.9|33141.8|33139.4|33100.8|33098.4|1618
1696437300000|2023-10-04 16:35:00|33125.8|33123.4|33104.3|33101.9|33134.3|33131.9|33103.3|33100.9|1016
1696437600000|2023-10-04 16:40:00|33105.8|33103.4|33097.3|33094.9|33120.3|33117.9|33094.3|33091.9|949
1696437900000|2023-10-04 16:45:00|33096.8|33094.4|33113.3|33110.9|33117.3|33114.9|33091.8|33089.4|924
1696438200000|2023-10-04 16:50:00|33113.8|33111.4|33084.3|33081.9|33113.8|33111.4|33078.3|33075.9|837
1696438500000|2023-10-04 16:55:00|33083.8|33081.4|33077.3|33074.9|33092.3|33089.9|33060.3|33057.9|1395
1696438800000|2023-10-04 17:00:00|33076|33073.6|33047.5|33045.1|33081|33078.6|33043.5|33041.1|1122
1696439100000|2023-10-04 17:05:00|33047|33044.6|33051|33048.6|33060|33057.6|33038|33035.6|857
1696439400000|2023-10-04 17:10:00|33051.5|33049.1|33017|33014.6|33055|33052.6|33013|33010.6|1400
1696439700000|2023-10-04 17:15:00|33017.5|33015.1|33020|33017.6|33039|33036.6|33013.5|33011.1|1087
1696440000000|2023-10-04 17:20:00|33019|33016.6|33014|33011.6|33042.5|33040.1|33001|32998.6|1259
1696440300000|2023-10-04 17:25:00|33013.5|33011.1|32991|32988.6|33015|33012.6|32987|32984.6|1467
1696440600000|2023-10-04 17:30:00|32992|32989.6|32993.5|32991.1|33000|32997.6|32964|32961.6|1561
1696440900000|2023-10-04 17:35:00|32993|32990.6|32991|32988.6|33000|32997.6|32977|32974.6|853
1696441200000|2023-10-04 17:40:00|32990|32987.6|32997|32994.6|32998|32995.6|32969|32966.6|925
1696441500000|2023-10-04 17:45:00|32997.5|32995.1|32998|32995.6|33004|33001.6|32987|32984.6|740
1696441800000|2023-10-04 17:50:00|32997.5|32995.1|32962|32959.6|32999.5|32997.1|32954|32951.6|1193
1696442100000|2023-10-04 17:55:00|32961.5|32959.1|32953|32950.6|32977|32974.6|32946.5|32944.1|1273
1696442400000|2023-10-04 18:00:00|32953.5|32951.1|32953.5|32951.1|32958|32955.6|32925|32922.6|1627
1696442700000|2023-10-04 18:05:00|32953|32950.6|32929|32926.6|32962|32959.6|32923|32920.6|939
1696443000000|2023-10-04 18:10:00|32928|32925.6|32955|32952.6|32961.5|32959.1|32921.5|32919.1|1136
1696443300000|2023-10-04 18:15:00|32954.5|32952.1|32977.5|32975.1|32979|32976.6|32949|32946.6|1085
1696443600000|2023-10-04 18:20:00|32978.7|32976.3|32920.7|32918.3|32981.7|32979.3|32904.2|32901.8|1316
1696443900000|2023-10-04 18:25:00|32920.2|32917.8|32961.2|32958.8|32970.2|32967.8|32914.2|32911.8|1232
1696444200000|2023-10-04 18:30:00|32961.7|32959.3|32952.2|32949.8|32989.7|32987.3|32949.7|32947.3|1374
1696444500000|2023-10-04 18:35:00|32950.2|32947.8|32971.2|32968.8|32975.7|32973.3|32940.2|32937.8|915
1696444800000|2023-10-04 18:40:00|32970.7|32968.3|32985.7|32983.3|32990.2|32987.8|32960.2|32957.8|1015
1696445100000|2023-10-04 18:45:00|32985.2|32982.8|32983.2|32980.8|33002.2|32999.8|32981.2|32978.8|1082
1696445400000|2023-10-04 18:50:00|32983.7|32981.3|32984.2|32981.8|32993.2|32990.8|32974.7|32972.3|815
1696445700000|2023-10-04 18:55:00|32983.2|32980.8|33003.2|33000.8|33015.2|33012.8|32981.7|32979.3|1083
1696446000000|2023-10-04 19:00:00|33003.7|33001.3|33011.2|33008.8|33021.7|33019.3|32998.2|32995.8|1035
1696446300000|2023-10-04 19:05:00|33011.7|33009.3|33025.2|33022.8|33027.7|33025.3|32995.2|32992.8|798
1696446600000|2023-10-04 19:10:00|33024.2|33021.8|33052.2|33049.8|33065.2|33062.8|33021.2|33018.8|1607
1696446900000|2023-10-04 19:15:00|33051.7|33049.3|33097.2|33094.8|33115.2|33112.8|33049.2|33046.8|1944
1696447200000|2023-10-04 19:20:00|33096.7|33094.3|33103.2|33100.8|33107.2|33104.8|33080.7|33078.3|1159
1696447500000|2023-10-04 19:25:00|33102.2|33099.8|33088.2|33085.8|33111.2|33108.8|33081.2|33078.8|1099
1696447800000|2023-10-04 19:30:00|33089.2|33086.8|33111.2|33108.8|33118.2|33115.8|33085.2|33082.8|1393
1696448100000|2023-10-04 19:35:00|33112.2|33109.8|33129.2|33126.8|33159.7|33157.3|33110.2|33107.8|2369
1696448400000|2023-10-04 19:40:00|33129.1|33126.7|33128.1|33125.7|33150.1|33147.7|33127.1|33124.7|1258
1696448700000|2023-10-04 19:45:00|33125.1|33122.7|33113.1|33110.7|33150.6|33148.2|33111.6|33109.2|1678
1696449000000|2023-10-04 19:50:00|33105.6|33103.2|33148.6|33146.2|33151.1|33148.7|33071.6|33069.2|3156
1696449300000|2023-10-04 19:55:00|33148.1|33145.7|33114.6|33112.2|33156.1|33153.7|33109.1|33106.7|5363
1696449600000|2023-10-04 20:00:00|33103.8|33101.4|33085.5|33080.7|33107|33102.2|33083|33078.2|2064
1696449900000|2023-10-04 20:05:00|33086|33081.2|33092|33087.2|33094|33089.2|33078|33073.2|518
1696450200000|2023-10-04 20:10:00|33091.5|33086.7|33082|33077.2|33092|33087.2|33079.5|33074.7|362
1696450500000|2023-10-04 20:15:00|33081.5|33076.7|33081|33076.2|33084|33079.2|33076.5|33071.7|195
1696450800000|2023-10-04 20:20:00|33081.5|33076.7|33077|33072.2|33084.5|33079.7|33076.5|33071.7|127
1696451100000|2023-10-04 20:25:00|33077.5|33072.7|33079.5|33074.7|33081|33076.2|33077|33072.2|85
1696451400000|2023-10-04 20:30:00|33080|33075.2|33070.5|33065.7|33080.5|33075.7|33068.5|33063.7|113
1696451700000|2023-10-04 20:35:00|33071|33066.2|33070.5|33065.7|33072|33067.2|33067.5|33062.7|114
1696452000000|2023-10-04 20:40:00|33071.5|33066.7|33070|33065.2|33074.5|33069.7|33068|33063.2|75
1696452300000|2023-10-04 20:45:00|33069.5|33064.7|33066.5|33061.7|33072|33067.2|33066.5|33061.7|81
1696452600000|2023-10-04 20:50:00|33067|33062.2|33068|33063.2|33071|33066.2|33066|33061.2|53
1696452900000|2023-10-04 20:55:00|33068.5|33063.7|33064.8|33055|33069|33064.2|33061.6|33051.8|110
1696453200000|2023-10-04 21:00:00|33066.5|33056.7|33059.1|33049.3|33067.4|33057.6|33058.9|33049.1|0
1696453500000|2023-10-04 21:05:00|33059.2|33049.4|33059|33049.2|33059.2|33049.4|33058.3|33048.5|0
1696453800000|2023-10-04 21:10:00|33059.1|33049.3|33056.7|33046.9|33059.7|33049.9|33055.6|33045.8|0
1696454100000|2023-10-04 21:15:00|33056.4|33046.6|33061.2|33051.4|33064.2|33054.4|33056.4|33046.6|0
1696454400000|2023-10-04 21:20:00|33061.8|33052|33061.9|33052.1|33061.9|33052.1|33060.8|33051|0
1696454700000|2023-10-04 21:25:00|33062|33052.2|33062.6|33052.8|33064.5|33054.7|33062|33052.2|0
1696455000000|2023-10-04 21:30:00|33064.1|33054.3|33062.7|33052.9|33064.4|33054.6|33062.1|33052.3|0
1696455300000|2023-10-04 21:35:00|33062.2|33052.4|33062.6|33052.8|33062.6|33052.8|33061.7|33051.9|0
1696455600000|2023-10-04 21:40:00|33062.9|33053.1|33062.9|33053.1|33062.9|33053.1|33062.9|33053.1|0
1696455900000|2023-10-04 21:45:00|33062.6|33052.8|33063.3|33053.5|33063.6|33053.8|33062.3|33052.5|0
1696456200000|2023-10-04 21:50:00|33063.9|33054.1|33060.3|33050.5|33064.2|33054.4|33058.8|33049|0
1696456500000|2023-10-04 21:55:00|33060.5|33050.7|33063.6|33053.8|33063.9|33054.1|33058.5|33048.7|0
1696456800000|2023-10-04 22:00:00|33065|33060.2|33058.5|33053.7|33065|33060.2|33053|33048.2|248
1696457100000|2023-10-04 22:05:00|33058|33053.2|33053.5|33048.7|33058.5|33053.7|33053.5|33048.7|102
1696457400000|2023-10-04 22:10:00|33053|33048.2|33054|33049.2|33057|33052.2|33051.5|33046.7|125
1696457700000|2023-10-04 22:15:00|33053.5|33048.7|33053|33048.2|33057.5|33052.7|33053|33048.2|107
1696458000000|2023-10-04 22:20:00|33053.5|33048.7|33057|33052.2|33064|33059.2|33053.5|33048.7|135
1696458300000|2023-10-04 22:25:00|33056.5|33051.7|33054|33049.2|33058|33053.2|33053.5|33048.7|106
1696458600000|2023-10-04 22:30:00|33054.5|33049.7|33058|33053.2|33063|33058.2|33054.5|33049.7|102
1696458900000|2023-10-04 22:35:00|33058.5|33053.7|33066|33061.2|33067.5|33062.7|33058.5|33053.7|117
1696459200000|2023-10-04 22:40:00|33065.5|33060.7|33061|33056.2|33067.5|33062.7|33061|33056.2|111
1696459500000|2023-10-04 22:45:00|33060.5|33055.7|33066.5|33061.7|33066.5|33061.7|33057.5|33052.7|62
1696459800000|2023-10-04 22:50:00|33065.5|33060.7|33062|33057.2|33066|33061.2|33058.5|33053.7|70
1696460100000|2023-10-04 22:55:00|33061.5|33056.7|33057.5|33052.7|33061.5|33056.7|33056|33051.2|90
1696460400000|2023-10-04 23:00:00|33057|33052.2|33060.5|33055.7|33061|33056.2|33056.5|33051.7|43
1696460700000|2023-10-04 23:05:00|33060|33055.2|33061.5|33056.7|33063|33058.2|33059|33054.2|41
1696461000000|2023-10-04 23:10:00|33062|33057.2|33061|33056.2|33064|33059.2|33061|33056.2|18
1696461300000|2023-10-04 23:15:00|33060.5|33055.7|33055.5|33050.7|33061|33056.2|33050.5|33045.7|80
1696461600000|2023-10-04 23:20:00|33055|33050.2|33057|33052.2|33058|33053.2|33053|33048.2|76
1696461900000|2023-10-04 23:25:00|33056.5|33051.7|33060.5|33055.7|33062.5|33057.7|33054|33049.2|67
1696462200000|2023-10-04 23:30:00|33060|33055.2|33059.5|33054.7|33064|33059.2|33058|33053.2|72
1696462500000|2023-10-04 23:35:00|33060|33055.2|33054.5|33049.7|33062|33057.2|33052|33047.2|64
1696462800000|2023-10-04 23:40:00|33056|33051.2|33057|33052.2|33059|33054.2|33055|33050.2|45
1696463100000|2023-10-04 23:45:00|33057.5|33052.7|33060|33055.2|33064.5|33059.7|33057|33052.2|98
1696463400000|2023-10-04 23:50:00|33059.5|33054.7|33064|33059.2|33064.5|33059.7|33059|33054.2|48
1696463700000|2023-10-04 23:55:00|33063.5|33058.7|33067|33062.2|33067|33062.2|33058.5|33053.7|68
1696464000000|2023-10-05 00:00:00|33066.5|33061.7|33049|33044.2|33067|33062.2|33045|33040.2|252
1696464300000|2023-10-05 00:05:00|33049.5|33044.7|33035|33030.2|33050|33045.2|33034|33029.2|322
1696464600000|2023-10-05 00:10:00|33035.5|33030.7|33035|33030.2|33045|33040.2|33033.5|33028.7|96
1696464900000|2023-10-05 00:15:00|33035.5|33030.7|33046|33041.2|33051|33046.2|33035|33030.2|127
1696465200000|2023-10-05 00:20:00|33045.5|33040.7|33038|33033.2|33045.5|33040.7|33034|33029.2|99
1696465500000|2023-10-05 00:25:00|33037.5|33032.7|33032|33027.2|33041|33036.2|33028|33023.2|110
1696465800000|2023-10-05 00:30:00|33032.5|33027.7|33045.5|33040.7|33045.5|33040.7|33032.5|33027.7|134
1696466100000|2023-10-05 00:35:00|33045|33040.2|33048|33043.2|33059|33054.2|33043|33038.2|145
1696466400000|2023-10-05 00:40:00|33048.5|33043.7|33054|33049.2|33058.5|33053.7|33048|33043.2|85
1696466700000|2023-10-05 00:45:00|33054.5|33049.7|33062|33057.2|33065.5|33060.7|33051|33046.2|95
1696467000000|2023-10-05 00:50:00|33061.5|33056.7|33066.5|33061.7|33067|33062.2|33058|33053.2|73
1696467300000|2023-10-05 00:55:00|33065|33060.2|33074|33069.2|33078|33073.2|33065|33060.2|142
1696467600000|2023-10-05 01:00:00|33073.5|33068.7|33074|33069.2|33079|33074.2|33069|33064.2|129
1696467900000|2023-10-05 01:05:00|33073.5|33068.7|33082|33077.2|33087|33082.2|33071.5|33066.7|72
1696468200000|2023-10-05 01:10:00|33082.5|33077.7|33090|33085.2|33091|33086.2|33082.5|33077.7|82
1696468500000|2023-10-05 01:15:00|33089.5|33084.7|33098|33093.2|33099.5|33094.7|33089|33084.2|166
1696468800000|2023-10-05 01:20:00|33098.5|33093.7|33096|33091.2|33107|33102.2|33095|33090.2|185
1696469100000|2023-10-05 01:25:00|33096.5|33091.7|33086|33081.2|33102.5|33097.7|33086|33081.2|114
1696469400000|2023-10-05 01:30:00|33085.5|33080.7|33087.5|33082.7|33091.5|33086.7|33075.5|33070.7|152
1696469700000|2023-10-05 01:35:00|33088|33083.2|33082|33077.2|33095|33090.2|33079.5|33074.7|100
1696470000000|2023-10-05 01:40:00|33082.5|33077.7|33092|33087.2|33093|33088.2|33079|33074.2|56
1696470300000|2023-10-05 01:45:00|33091.5|33086.7|33092|33087.2|33094.5|33089.7|33084.5|33079.7|121
1696470600000|2023-10-05 01:50:00|33091|33086.2|33105.5|33100.7|33107|33102.2|33089.5|33084.7|76
1696470900000|2023-10-05 01:55:00|33107|33102.2|33115.5|33110.7|33118.5|33113.7|33103.5|33098.7|205
1696471200000|2023-10-05 02:00:00|33116|33111.2|33111|33106.2|33116.5|33111.7|33105.5|33100.7|123
1696471500000|2023-10-05 02:05:00|33110.5|33105.7|33100|33095.2|33110.5|33105.7|33095.5|33090.7|70
1696471800000|2023-10-05 02:10:00|33100.5|33095.7|33104|33099.2|33105.5|33100.7|33096|33091.2|74
1696472100000|2023-10-05 02:15:00|33103.5|33098.7|33109|33104.2|33112.5|33107.7|33098.5|33093.7|97
1696472400000|2023-10-05 02:20:00|33109.5|33104.7|33113|33108.2|33115.5|33110.7|33106|33101.2|68
1696472700000|2023-10-05 02:25:00|33112.5|33107.7|33109.5|33104.7|33115.5|33110.7|33106|33101.2|65
1696473000000|2023-10-05 02:30:00|33110|33105.2|33106|33101.2|33111|33106.2|33102.5|33097.7|79
1696473300000|2023-10-05 02:35:00|33105.5|33100.7|33103.5|33098.7|33107|33102.2|33101.5|33096.7|22
1696473600000|2023-10-05 02:40:00|33103|33098.2|33100|33095.2|33103.5|33098.7|33099.5|33094.7|20
1696473900000|2023-10-05 02:45:00|33099.5|33094.7|33099.5|33094.7|33106|33101.2|33098.5|33093.7|27
1696474200000|2023-10-05 02:50:00|33099|33094.2|33109|33104.2|33110|33105.2|33097.5|33092.7|43
1696474500000|2023-10-05 02:55:00|33108.5|33103.7|33104|33099.2|33110|33105.2|33104|33099.2|20
1696474800000|2023-10-05 03:00:00|33103.5|33098.7|33108|33103.2|33108.5|33103.7|33102.5|33097.7|41
1696475100000|2023-10-05 03:05:00|33107.5|33102.7|33108|33103.2|33110.5|33105.7|33106|33101.2|36
1696475400000|2023-10-05 03:10:00|33107.5|33102.7|33129|33124.2|33138.5|33133.7|33104|33099.2|276
1696475700000|2023-10-05 03:15:00|33128.5|33123.7|33111|33106.2|33129|33124.2|33111|33106.2|118
1696476000000|2023-10-05 03:20:00|33110.5|33105.7|33110.5|33105.7|33113|33108.2|33107|33102.2|71
1696476300000|2023-10-05 03:25:00|33111|33106.2|33111.5|33106.7|33115.5|33110.7|33109|33104.2|53
1696476600000|2023-10-05 03:30:00|33112|33107.2|33128|33123.2|33132|33127.2|33112|33107.2|182
1696476900000|2023-10-05 03:35:00|33128.5|33123.7|33130|33125.2|33132.5|33127.7|33126|33121.2|50
1696477200000|2023-10-05 03:40:00|33129.5|33124.7|33132|33127.2|33134|33129.2|33128|33123.2|41
1696477500000|2023-10-05 03:45:00|33131.5|33126.7|33130|33125.2|33135.5|33130.7|33129.5|33124.7|67
1696477800000|2023-10-05 03:50:00|33130.5|33125.7|33133.5|33128.7|33134.5|33129.7|33128.5|33123.7|43
1696478100000|2023-10-05 03:55:00|33133|33128.2|33134|33129.2|33134|33129.2|33127|33122.2|31
1696478400000|2023-10-05 04:00:00|33134.5|33129.7|33132|33127.2|33134.5|33129.7|33128|33123.2|61
1696478700000|2023-10-05 04:05:00|33132.5|33127.7|33135.5|33130.7|33136|33131.2|33131|33126.2|21
1696479000000|2023-10-05 04:10:00|33136|33131.2|33135.5|33130.7|33140.5|33135.7|33135|33130.2|57
1696479300000|2023-10-05 04:15:00|33134|33129.2|33129|33124.2|33135|33130.2|33123.5|33118.7|54
1696479600000|2023-10-05 04:20:00|33128.5|33123.7|33125.5|33120.7|33130.5|33125.7|33123.5|33118.7|26
1696479900000|2023-10-05 04:25:00|33126|33121.2|33123.5|33118.7|33127|33122.2|33118.5|33113.7|57
1696480200000|2023-10-05 04:30:00|33124|33119.2|33121.5|33116.7|33124.5|33119.7|33119|33114.2|30
1696480500000|2023-10-05 04:35:00|33121|33116.2|33123|33118.2|33125.5|33120.7|33121|33116.2|25
1696480800000|2023-10-05 04:40:00|33122.5|33117.7|33122.5|33117.7|33126.5|33121.7|33121.5|33116.7|42
1696481100000|2023-10-05 04:45:00|33122|33117.2|33117.5|33112.7|33124|33119.2|33117|33112.2|41
1696481400000|2023-10-05 04:50:00|33118|33113.2|33122|33117.2|33123|33118.2|33117.5|33112.7|28
1696481700000|2023-10-05 04:55:00|33122.5|33117.7|33121.5|33116.7|33123.5|33118.7|33119|33114.2|33
1696482000000|2023-10-05 05:00:00|33121|33116.2|33110|33105.2|33122.5|33117.7|33108.5|33103.7|123
1696482300000|2023-10-05 05:05:00|33110.5|33105.7|33101|33096.2|33112|33107.2|33099.5|33094.7|52
1696482600000|2023-10-05 05:10:00|33100|33095.2|33103.5|33098.7|33106.5|33101.7|33099|33094.2|91
1696482900000|2023-10-05 05:15:00|33103|33098.2|33106.5|33101.7|33107.5|33102.7|33103|33098.2|31
1696483200000|2023-10-05 05:20:00|33107|33102.2|33106|33101.2|33109.5|33104.7|33104|33099.2|34
1696483500000|2023-10-05 05:25:00|33106.5|33101.7|33107|33102.2|33109.5|33104.7|33103.5|33098.7|40
1696483800000|2023-10-05 05:30:00|33107.5|33102.7|33095|33090.2|33107.5|33102.7|33088.5|33083.7|129
1696484100000|2023-10-05 05:35:00|33094.5|33089.7|33114|33109.2|33114|33109.2|33094|33089.2|149
1696484400000|2023-10-05 05:40:00|33113.5|33108.7|33097|33092.2|33114|33109.2|33096.5|33091.7|153
1696484700000|2023-10-05 05:45:00|33096.5|33091.7|33099|33094.2|33099|33094.2|33089|33084.2|80
1696485000000|2023-10-05 05:50:00|33099.5|33094.7|33098|33093.2|33105|33100.2|33096|33091.2|27
1696485300000|2023-10-05 05:55:00|33097.5|33092.7|33105|33100.2|33109|33104.2|33096|33091.2|121
1696485600000|2023-10-05 06:00:00|33104.4|33100.8|33080.4|33076.8|33110.9|33107.3|33078.4|33074.8|225
1696485900000|2023-10-05 06:05:00|33080.9|33077.3|33087.4|33083.8|33093.4|33089.8|33078.9|33075.3|132
1696486200000|2023-10-05 06:10:00|33087.9|33084.3|33068.9|33065.3|33088.9|33085.3|33068.4|33064.8|212
1696486500000|2023-10-05 06:15:00|33069.4|33065.8|33071.4|33067.8|33074.9|33071.3|33067.4|33063.8|210
1696486800000|2023-10-05 06:20:00|33070.9|33067.3|33065.9|33062.3|33075.9|33072.3|33064.9|33061.3|78
1696487100000|2023-10-05 06:25:00|33066.4|33062.8|33066.4|33062.8|33066.9|33063.3|33056.9|33053.3|177
1696487400000|2023-10-05 06:30:00|33066.9|33063.3|33065.4|33061.8|33069.9|33066.3|33061.4|33057.8|144
1696487700000|2023-10-05 06:35:00|33065.9|33062.3|33062.4|33058.8|33065.9|33062.3|33053.9|33050.3|135
1696488000000|2023-10-05 06:40:00|33062.9|33059.3|33060.4|33056.8|33066.9|33063.3|33056.9|33053.3|155
1696488300000|2023-10-05 06:45:00|33059.9|33056.3|33048.4|33044.8|33059.9|33056.3|33042.9|33039.3|349
1696488600000|2023-10-05 06:50:00|33048.9|33045.3|33040.9|33037.3|33048.9|33045.3|33037.9|33034.3|243
1696488900000|2023-10-05 06:55:00|33040.4|33036.8|33053.9|33050.3|33054.9|33051.3|33035.9|33032.3|521
1696489200000|2023-10-05 07:00:00|33053.4|33049.8|33046.4|33042.8|33053.4|33049.8|33032.9|33029.3|570
1696489500000|2023-10-05 07:05:00|33046.9|33043.3|33043.9|33040.3|33050.9|33047.3|33036.4|33032.8|358
1696489800000|2023-10-05 07:10:00|33045.9|33042.3|33025.4|33021.8|33050.9|33047.3|33023.9|33020.3|344
1696490100000|2023-10-05 07:15:00|33024.9|33021.3|33042.4|33038.8|33050.4|33046.8|33024.9|33021.3|443
1696490400000|2023-10-05 07:20:00|33042.9|33039.3|33017.9|33014.3|33046.4|33042.8|33016.9|33013.3|335
1696490700000|2023-10-05 07:25:00|33016.9|33013.3|33021.9|33018.3|33026.9|33023.3|33013.4|33009.8|399
1696491000000|2023-10-05 07:30:00|33021.4|33017.8|33013.4|33009.8|33031.4|33027.8|33008.9|33005.3|276
1696491300000|2023-10-05 07:35:00|33013.9|33010.3|33024.9|33021.3|33028.4|33024.8|33011.9|33008.3|269
1696491600000|2023-10-05 07:40:00|33025.4|33021.8|33021.9|33018.3|33031.9|33028.3|33017.4|33013.8|292
1696491900000|2023-10-05 07:45:00|33022.4|33018.8|33023.4|33019.8|33029.4|33025.8|33015.4|33011.8|219
1696492200000|2023-10-05 07:50:00|33022.9|33019.3|33034|33030.4|33037.5|33033.9|33020.4|33016.8|211
1696492500000|2023-10-05 07:55:00|33034.5|33030.9|33047.5|33043.9|33048|33044.4|33030|33026.4|250
1696492800000|2023-10-05 08:00:00|33047|33043.4|33074|33070.4|33080.5|33076.9|33043|33039.4|641
1696493100000|2023-10-05 08:05:00|33074.5|33070.9|33082.5|33078.9|33084|33080.4|33064|33060.4|299
1696493400000|2023-10-05 08:10:00|33083.5|33079.9|33081.5|33077.9|33085.5|33081.9|33074|33070.4|267
1696493700000|2023-10-05 08:15:00|33082|33078.4|33087|33083.4|33091.5|33087.9|33067|33063.4|223
1696494000000|2023-10-05 08:20:00|33087.5|33083.9|33092.5|33088.9|33097.5|33093.9|33080|33076.4|573
1696494300000|2023-10-05 08:25:00|33093|33089.4|33085.5|33081.9|33097|33093.4|33082.5|33078.9|475
1696494600000|2023-10-05 08:30:00|33085|33081.4|33094|33090.4|33099|33095.4|33080|33076.4|312
1696494900000|2023-10-05 08:35:00|33094.5|33090.9|33079|33075.4|33095.5|33091.9|33077|33073.4|266
1696495200000|2023-10-05 08:40:00|33079.5|33075.9|33071|33067.4|33083|33079.4|33066.5|33062.9|219
1696495500000|2023-10-05 08:45:00|33071.5|33067.9|33050.5|33046.9|33076|33072.4|33049|33045.4|181
1696495800000|2023-10-05 08:50:00|33049.5|33045.9|33024|33020.4|33053|33049.4|33024|33020.4|498
1696496100000|2023-10-05 08:55:00|33024.5|33020.9|33018|33014.4|33028.5|33024.9|33017.5|33013.9|380
1696496400000|2023-10-05 09:00:00|33018.5|33014.9|33005|33001.4|33020.5|33016.9|33003.5|32999.9|514
1696496700000|2023-10-05 09:05:00|33005.5|33001.9|33010|33006.4|33011.5|33007.9|32993.5|32989.9|621
1696497000000|2023-10-05 09:10:00|33010.5|33006.9|33001|32997.4|33022.5|33018.9|32999|32995.4|271
1696497300000|2023-10-05 09:15:00|33001.5|32997.9|32985.5|32981.9|33001.5|32997.9|32978|32974.4|366
1696497600000|2023-10-05 09:20:00|32986|32982.4|32993|32989.4|33003|32999.4|32981.5|32977.9|281
1696497900000|2023-10-05 09:25:00|32992.5|32988.9|33002|32998.4|33007|33003.4|32988.5|32984.9|196
1696498200000|2023-10-05 09:30:00|33001.5|32997.9|32995|32991.4|33006|33002.4|32991.5|32987.9|299
1696498500000|2023-10-05 09:35:00|32995.5|32991.9|32987.5|32983.9|33002|32998.4|32985.5|32981.9|248
1696498800000|2023-10-05 09:40:00|32988|32984.4|32992|32988.4|32994|32990.4|32977.5|32973.9|299
1696499100000|2023-10-05 09:45:00|32992.5|32988.9|32989|32985.4|32999.5|32995.9|32987.5|32983.9|212
1696499400000|2023-10-05 09:50:00|32988.5|32984.9|33009|33005.4|33010.5|33006.9|32988|32984.4|204
1696499700000|2023-10-05 09:55:00|33008.5|33004.9|33006|33002.4|33013.5|33009.9|33005|33001.4|249
1696500000000|2023-10-05 10:00:00|33006.5|33002.9|33011.5|33007.9|33015.5|33011.9|32991.5|32987.9|374
1696500300000|2023-10-05 10:05:00|33012|33008.4|33019|33015.4|33019|33015.4|32999.5|32995.9|229
1696500600000|2023-10-05 10:10:00|33018.5|33014.9|33033|33029.4|33033.5|33029.9|33012.5|33008.9|339
1696500900000|2023-10-05 10:15:00|33032.5|33028.9|33025|33021.4|33034.5|33030.9|33018.5|33014.9|335
1696501200000|2023-10-05 10:20:00|33025.5|33021.9|33030|33026.4|33033.5|33029.9|33018.5|33014.9|142
1696501500000|2023-10-05 10:25:00|33030.5|33026.9|33042.5|33038.9|33044.5|33040.9|33029.5|33025.9|278
1696501800000|2023-10-05 10:30:00|33043|33039.4|33056.5|33052.9|33060.5|33056.9|33038|33034.4|430
1696502100000|2023-10-05 10:35:00|33057|33053.4|33063|33059.4|33073|33069.4|33051.5|33047.9|384
1696502400000|2023-10-05 10:40:00|33063.5|33059.9|33066|33062.4|33069|33065.4|33056|33052.4|199
1696502700000|2023-10-05 10:45:00|33065.5|33061.9|33039|33035.4|33066|33062.4|33038.5|33034.9|448
1696503000000|2023-10-05 10:50:00|33038.5|33034.9|33043|33039.4|33047.5|33043.9|33033|33029.4|237
1696503300000|2023-10-05 10:55:00|33043.5|33039.9|33059|33055.4|33061|33057.4|33042|33038.4|372
1696503600000|2023-10-05 11:00:00|33058|33054.4|33048|33044.4|33072.5|33068.9|33045|33041.4|475
1696503900000|2023-10-05 11:05:00|33048.5|33044.9|33038|33034.4|33051.5|33047.9|33034|33030.4|302
1696504200000|2023-10-05 11:10:00|33038.5|33034.9|33041|33037.4|33051.5|33047.9|33036|33032.4|216
1696504500000|2023-10-05 11:15:00|33041.5|33037.9|33035|33031.4|33047.5|33043.9|33032.5|33028.9|268
1696504800000|2023-10-05 11:20:00|33034.5|33030.9|33061|33057.4|33063|33059.4|33030.5|33026.9|242
1696505100000|2023-10-05 11:25:00|33060.5|33056.9|33061|33057.4|33066|33062.4|33056|33052.4|209
1696505400000|2023-10-05 11:30:00|33061.5|33057.9|33061.5|33057.9|33077.5|33073.9|33059.5|33055.9|340
1696505700000|2023-10-05 11:35:00|33062|33058.4|33075|33071.4|33083.5|33079.9|33058|33054.4|450
1696506000000|2023-10-05 11:40:00|33074.5|33070.9|33095|33091.4|33099|33095.4|33074|33070.4|516
1696506300000|2023-10-05 11:45:00|33094.5|33090.9|33098.5|33094.9|33100|33096.4|33086.5|33082.9|462
1696506600000|2023-10-05 11:50:00|33098|33094.4|33088|33084.4|33098.5|33094.9|33081|33077.4|381
1696506900000|2023-10-05 11:55:00|33087.5|33083.9|33096|33092.4|33099.5|33095.9|33085.5|33081.9|373
1696507200000|2023-10-05 12:00:00|33095.5|33091.9|33118|33114.4|33118.5|33114.9|33091.5|33087.9|717
1696507500000|2023-10-05 12:05:00|33117.5|33113.9|33106.5|33102.9|33127|33123.4|33100.5|33096.9|547
1696507800000|2023-10-05 12:10:00|33106|33102.4|33085|33081.4|33107|33103.4|33084.5|33080.9|292
1696508100000|2023-10-05 12:15:00|33085.5|33081.9|33080|33076.4|33095.5|33091.9|33078|33074.4|457
1696508400000|2023-10-05 12:20:00|33079.5|33075.9|33070.5|33066.9|33089.5|33085.9|33069|33065.4|383
1696508700000|2023-10-05 12:25:00|33070|33066.4|33085|33081.4|33085|33081.4|33067|33063.4|333
1696509000000|2023-10-05 12:30:00|33087.5|33083.9|33023.5|33019.9|33090|33086.4|33021.5|33017.9|1925
1696509300000|2023-10-05 12:35:00|33023|33019.4|33020|33016.4|33036|33032.4|32995|32991.4|1826
1696509600000|2023-10-05 12:40:00|33019.5|33015.9|32997.5|32993.9|33022.5|33018.9|32987|32983.4|1084
1696509900000|2023-10-05 12:45:00|32998|32994.4|33022|33018.4|33032.5|33028.9|32997.5|32993.9|932
1696510200000|2023-10-05 12:50:00|33022.5|33018.9|33015.5|33011.9|33035|33031.4|33010|33006.4|624
1696510500000|2023-10-05 12:55:00|33015|33011.4|33034|33030.4|33038|33034.4|33015|33011.4|766
1696510800000|2023-10-05 13:00:00|33034.5|33030.9|33027.5|33023.9|33056.5|33052.9|33027.5|33023.9|955
1696511100000|2023-10-05 13:05:00|33024|33020.4|33049.5|33045.9|33049.5|33045.9|33021|33017.4|685
1696511400000|2023-10-05 13:10:00|33049|33045.4|33025|33021.4|33052.5|33048.9|33023.5|33019.9|632
1696511700000|2023-10-05 13:15:00|33025.5|33021.9|33043.5|33039.9|33048.5|33044.9|33015|33011.4|772
1696512000000|2023-10-05 13:20:00|33043|33039.4|33051|33047.4|33052.5|33048.9|33031|33027.4|448
1696512300000|2023-10-05 13:25:00|33051.5|33047.9|33078|33074.4|33103.5|33099.9|33044|33040.4|1932
1696512600000|2023-10-05 13:30:00|33077.4|33075|33108.7|33106.3|33131.9|33129.5|33053.9|33051.5|7218
1696512900000|2023-10-05 13:35:00|33109.2|33106.8|33071.2|33068.8|33153.2|33150.8|33070.2|33067.8|3483
1696513200000|2023-10-05 13:40:00|33071.7|33069.3|33057.2|33054.8|33083.2|33080.8|33047.2|33044.8|2880
1696513500000|2023-10-05 13:45:00|33057.7|33055.3|33063|33060.6|33079.1|33076.7|33037.7|33035.3|2421
1696513800000|2023-10-05 13:50:00|33064.6|33062.2|33094.7|33092.3|33104.5|33102.1|33061|33058.6|2185
1696514100000|2023-10-05 13:55:00|33097.2|33094.8|33116.7|33114.3|33125.7|33123.3|33091.7|33089.3|2406
1696514400000|2023-10-05 14:00:00|33118.7|33116.3|33090.2|33087.8|33121.2|33118.8|33070.7|33068.3|2774
1696514700000|2023-10-05 14:05:00|33090.7|33088.3|33061.6|33059.2|33094.2|33091.8|33029.2|33026.8|3665
1696515000000|2023-10-05 14:10:00|33062.1|33059.7|33089.1|33086.7|33096.6|33094.2|33039.6|33037.2|2167
1696515300000|2023-10-05 14:15:00|33088.6|33086.2|33115.6|33113.2|33115.6|33113.2|33061.6|33059.2|2177
1696515600000|2023-10-05 14:20:00|33115.4|33113|33082.9|33080.5|33124.4|33122|33076.4|33074|1844
1696515900000|2023-10-05 14:25:00|33082.4|33080|33109.4|33107|33135.9|33133.5|33080.9|33078.5|2055
1696516200000|2023-10-05 14:30:00|33107.9|33105.5|33088.4|33086|33119.9|33117.5|33082.4|33080|1935
1696516500000|2023-10-05 14:35:00|33090.4|33088|33013.4|33011|33091.4|33089|33010.4|33008|3864
1696516800000|2023-10-05 14:40:00|33011.9|33009.5|33028.4|33026|33030.9|33028.5|32989.4|32987|3332
1696517100000|2023-10-05 14:45:00|33027.9|33025.5|33012.4|33010|33036.9|33034.5|33008.9|33006.5|1557
1696517400000|2023-10-05 14:50:00|33012.9|33010.5|33022.9|33020.5|33037.4|33035|33005.4|33003|2136
1696517700000|2023-10-05 14:55:00|33022.4|33020|33016.4|33014|33038.4|33036|33007.4|33005|1243
1696518000000|2023-10-05 15:00:00|33013.9|33011.5|32981.9|32979.5|33021.9|33019.5|32980.4|32978|1840
1696518300000|2023-10-05 15:05:00|32979.4|32977|32962.4|32960|32988.9|32986.5|32944.9|32942.5|2569
1696518600000|2023-10-05 15:10:00|32961.9|32959.5|32991.4|32989|33003.4|33001|32952.4|32950|2143
1696518900000|2023-10-05 15:15:00|32990.9|32988.5|32965.9|32963.5|33004.4|33002|32965.9|32963.5|1513
1696519200000|2023-10-05 15:20:00|32965.4|32963|33017.4|33015|33024.4|33022|32963.9|32961.5|1402
1696519500000|2023-10-05 15:25:00|33016.9|33014.5|32985.4|32983|33019.4|33017|32972.4|32970|1310
1696519800000|2023-10-05 15:30:00|32985.9|32983.5|32963.4|32961|32989.9|32987.5|32950.4|32948|1556
1696520100000|2023-10-05 15:35:00|32963.9|32961.5|32989.4|32987|33002.4|33000|32963.9|32961.5|1478
1696520400000|2023-10-05 15:40:00|32989|32986.6|32946|32943.6|33000|32997.6|32946|32943.6|1402
1696520700000|2023-10-05 15:45:00|32942.5|32940.1|32960|32957.6|32971|32968.6|32940|32937.6|1371
1696521000000|2023-10-05 15:50:00|32959.5|32957.1|32995|32992.6|32996.5|32994.1|32941.5|32939.1|1778
1696521300000|2023-10-05 15:55:00|32994|32991.6|32959|32956.6|32995|32992.6|32948|32945.6|1241
1696521600000|2023-10-05 16:00:00|32958.5|32956.1|32973|32970.6|32989.5|32987.1|32946|32943.6|1335
1696521900000|2023-10-05 16:05:00|32973.5|32971.1|32982|32979.6|32994|32991.6|32971|32968.6|914
1696522200000|2023-10-05 16:10:00|32982.5|32980.1|33010.5|33008.1|33017|33014.6|32980|32977.6|1359
1696522500000|2023-10-05 16:15:00|33010|33007.6|32996.5|32994.1|33021|33018.6|32980|32977.6|1494
1696522800000|2023-10-05 16:20:00|32997|32994.6|33009|33006.6|33028|33025.6|32997|32994.6|953
1696523100000|2023-10-05 16:25:00|33010|33007.6|33035|33032.6|33042|33039.6|33007|33004.6|1086
1696523400000|2023-10-05 16:30:00|33035.5|33033.1|33020|33017.6|33053|33050.6|33017|33014.6|1290
1696523700000|2023-10-05 16:35:00|33022|33019.6|33024|33021.6|33036|33033.6|33019|33016.6|1002
1696524000000|2023-10-05 16:40:00|33024.5|33022.1|33005.5|33003.1|33026|33023.6|33000|32997.6|1036
1696524300000|2023-10-05 16:45:00|33005|33002.6|32974|32971.6|33008|33005.6|32970|32967.6|1235
1696524600000|2023-10-05 16:50:00|32973|32970.6|32985|32982.6|33001.5|32999.1|32972.5|32970.1|913
1696524900000|2023-10-05 16:55:00|32985.5|32983.1|32987.5|32985.1|32992.5|32990.1|32967|32964.6|989
1696525200000|2023-10-05 17:00:00|32985.9|32983.5|32962.9|32960.5|32999.9|32997.5|32958.9|32956.5|1101
1696525500000|2023-10-05 17:05:00|32963.4|32961|32944.9|32942.5|32972.4|32970|32939.4|32937|1150
1696525800000|2023-10-05 17:10:00|32945.4|32943|32992.4|32990|32997.4|32995|32944.4|32942|1220
1696526100000|2023-10-05 17:15:00|32992.9|32990.5|32991.9|32989.5|33004.9|33002.5|32981.4|32979|947
1696526400000|2023-10-05 17:20:00|32992.4|32990|32998.4|32996|33020.4|33018|32980.4|32978|996
1696526700000|2023-10-05 17:25:00|32997.9|32995.5|33013.9|33011.5|33015.9|33013.5|32987.4|32985|902
1696527000000|2023-10-05 17:30:00|33014.4|33012|33057.4|33055|33067.9|33065.5|32985.4|32983|3284
1696527300000|2023-10-05 17:35:00|33057.9|33055.5|33087.9|33085.5|33101.4|33099|33055.4|33053|3155
1696527600000|2023-10-05 17:40:00|33088.4|33086|33112.4|33110|33112.9|33110.5|33085.9|33083.5|1611
1696527900000|2023-10-05 17:45:00|33113.4|33111|33100.9|33098.5|33123.4|33121|33100.4|33098|1257
1696528200000|2023-10-05 17:50:00|33101.4|33099|33092.4|33090|33118.4|33116|33084.4|33082|1073
1696528500000|2023-10-05 17:55:00|33092.9|33090.5|33105.4|33103|33105.4|33103|33082.4|33080|753
1696528800000|2023-10-05 18:00:00|33105.9|33103.5|33125.4|33123|33136.4|33134|33102.4|33100|1557
1696529100000|2023-10-05 18:05:00|33124.9|33122.5|33099.9|33097.5|33126.9|33124.5|33096.4|33094|923
1696529400000|2023-10-05 18:10:00|33100.4|33098|33097.9|33095.5|33107.4|33105|33083.9|33081.5|880
1696529700000|2023-10-05 18:15:00|33098.4|33096|33109.4|33107|33122.4|33120|33095.4|33093|917
1696530000000|2023-10-05 18:20:00|33108.7|33106.3|33091.2|33088.8|33113.7|33111.3|33089.2|33086.8|900
1696530300000|2023-10-05 18:25:00|33091.7|33089.3|33108.2|33105.8|33110.2|33107.8|33078.7|33076.3|959
1696530600000|2023-10-05 18:30:00|33107.7|33105.3|33141.7|33139.3|33151.7|33149.3|33107.2|33104.8|1589
1696530900000|2023-10-05 18:35:00|33141.2|33138.8|33169.2|33166.8|33173.7|33171.3|33131.7|33129.3|1478
1696531200000|2023-10-05 18:40:00|33168.2|33165.8|33137.7|33135.3|33177.7|33175.3|33123.2|33120.8|2221
1696531500000|2023-10-05 18:45:00|33138.7|33136.3|33135.7|33133.3|33149.7|33147.3|33132.7|33130.3|973
1696531800000|2023-10-05 18:50:00|33135.2|33132.8|33142.7|33140.3|33152.7|33150.3|33133.7|33131.3|762
1696532100000|2023-10-05 18:55:00|33143.2|33140.8|33154.7|33152.3|33161.2|33158.8|33135.7|33133.3|892
1696532400000|2023-10-05 19:00:00|33155.7|33153.3|33157.7|33155.3|33169.2|33166.8|33145.2|33142.8|918
1696532700000|2023-10-05 19:05:00|33158.2|33155.8|33147.7|33145.3|33163.7|33161.3|33144.2|33141.8|590
1696533000000|2023-10-05 19:10:00|33148.7|33146.3|33122.2|33119.8|33150.7|33148.3|33112.7|33110.3|1236
1696533300000|2023-10-05 19:15:00|33122.7|33120.3|33118.2|33115.8|33132.7|33130.3|33107.7|33105.3|793
1696533600000|2023-10-05 19:20:00|33117.7|33115.3|33108.2|33105.8|33128.7|33126.3|33095.7|33093.3|852
1696533900000|2023-10-05 19:25:00|33107.7|33105.3|33141.2|33138.8|33141.2|33138.8|33107.2|33104.8|972
1696534200000|2023-10-05 19:30:00|33141.7|33139.3|33122.7|33120.3|33143.7|33141.3|33117.2|33114.8|970
1696534500000|2023-10-05 19:35:00|33123.2|33120.8|33118.2|33115.8|33135.2|33132.8|33113.7|33111.3|700
1696534800000|2023-10-05 19:40:00|33119.3|33116.9|33116.8|33114.4|33130.8|33128.4|33111.8|33109.4|769
1696535100000|2023-10-05 19:45:00|33116.3|33113.9|33132.8|33130.4|33148.8|33146.4|33112.3|33109.9|1323
1696535400000|2023-10-05 19:50:00|33132.3|33129.9|33119.8|33117.4|33138.8|33136.4|33116.3|33113.9|1403
1696535700000|2023-10-05 19:55:00|33120.3|33117.9|33120.8|33118.4|33130.3|33127.9|33101.8|33099.4|5502
1696536000000|2023-10-05 20:00:00|33116.4|33114|33110.6|33105.8|33124.6|33119.8|33106.6|33101.8|1368
1696536300000|2023-10-05 20:05:00|33110.1|33105.3|33100.1|33095.3|33111.6|33106.8|33099.6|33094.8|501
1696536600000|2023-10-05 20:10:00|33099.6|33094.8|33107.6|33102.8|33114.6|33109.8|33097.6|33092.8|398
1696536900000|2023-10-05 20:15:00|33108.1|33103.3|33100.1|33095.3|33108.6|33103.8|33099.6|33094.8|163
1696537200000|2023-10-05 20:20:00|33100.6|33095.8|33097.1|33092.3|33102.6|33097.8|33097.1|33092.3|132
1696537500000|2023-10-05 20:25:00|33097.6|33092.8|33093.1|33088.3|33103.6|33098.8|33093.1|33088.3|108
1696537800000|2023-10-05 20:30:00|33092.1|33087.3|33092.6|33087.8|33094.6|33089.8|33090.6|33085.8|71
1696538100000|2023-10-05 20:35:00|33093.6|33088.8|33096.6|33091.8|33101.1|33096.3|33092.6|33087.8|80
1696538400000|2023-10-05 20:40:00|33095.6|33090.8|33100.1|33095.3|33100.6|33095.8|33095.1|33090.3|41
1696538700000|2023-10-05 20:45:00|33099.6|33094.8|33095.6|33090.8|33100.6|33095.8|33095.6|33090.8|51
1696539000000|2023-10-05 20:50:00|33096.1|33091.3|33101.6|33096.8|33101.6|33096.8|33096.1|33091.3|72
1696539300000|2023-10-05 20:55:00|33101.1|33096.3|33103.2|33093.4|33105.1|33100.3|33098.1|33093.1|85
1696539600000|2023-10-05 21:00:00|33103.7|33093.9|33100|33090.2|33106|33096.2|33098.3|33088.5|0
1696539900000|2023-10-05 21:05:00|33100.1|33090.3|33100|33090.2|33100.9|33091.1|33099.7|33089.9|0
1696540200000|2023-10-05 21:10:00|33099.7|33089.9|33098.6|33088.8|33099.7|33089.9|33085.8|33076|0
1696540500000|2023-10-05 21:15:00|33099.4|33089.6|33097|33087.2|33099.4|33089.6|33093.8|33084|0
1696540800000|2023-10-05 21:20:00|33097.3|33087.5|33097.7|33087.9|33099.9|33090.1|33097|33087.2|0
1696541100000|2023-10-05 21:25:00|33097.4|33087.6|33097.1|33087.3|33097.7|33087.9|33097.1|33087.3|0
1696541400000|2023-10-05 21:30:00|33096.9|33087.1|33097.2|33087.4|33099.1|33089.3|33096.3|33086.5|0
1696541700000|2023-10-05 21:35:00|33097.4|33087.6|33097.3|33087.5|33100|33090.2|33094.1|33084.3|0
1696542000000|2023-10-05 21:40:00|33093.1|33083.3|33099|33089.2|33102.1|33092.3|33091.6|33081.8|0
1696542300000|2023-10-05 21:45:00|33098.8|33089|33097.7|33087.9|33099.6|33089.8|33097.7|33087.9|0
1696542600000|2023-10-05 21:50:00|33098.2|33088.4|33098.2|33088.4|33098.5|33088.7|33098.2|33088.4|0
1696542900000|2023-10-05 21:55:00|33097.4|33087.6|33097|33087.2|33099.5|33089.7|33096.1|33086.3|0
1696543200000|2023-10-05 22:00:00|33097.1|33092.3|33098.1|33093.3|33100.1|33095.3|33092.1|33087.3|42
1696543500000|2023-10-05 22:05:00|33097.6|33092.8|33097.6|33092.8|33098.1|33093.3|33093.1|33088.3|42
1696543800000|2023-10-05 22:10:00|33098.1|33093.3|33100.1|33095.3|33102.1|33097.3|33098.1|33093.3|37
1696544100000|2023-10-05 22:15:00|33100.6|33095.8|33099.1|33094.3|33100.6|33095.8|33097.1|33092.3|23
1696544400000|2023-10-05 22:20:00|33098.6|33093.8|33097.6|33092.8|33101.6|33096.8|33096.6|33091.8|29
1696544700000|2023-10-05 22:25:00|33098.1|33093.3|33102.1|33097.3|33103.6|33098.8|33097.6|33092.8|55
1696545000000|2023-10-05 22:30:00|33102.6|33097.8|33103.1|33098.3|33104.1|33099.3|33100.6|33095.8|36
1696545300000|2023-10-05 22:35:00|33103.6|33098.8|33101.6|33096.8|33105.1|33100.3|33100.1|33095.3|34
1696545600000|2023-10-05 22:40:00|33103.1|33098.3|33102.1|33097.3|33104.6|33099.8|33098.1|33093.3|62
1696545900000|2023-10-05 22:45:00|33101.6|33096.8|33108.6|33103.8|33109.6|33104.8|33100.6|33095.8|60
1696546200000|2023-10-05 22:50:00|33109.1|33104.3|33103.1|33098.3|33109.6|33104.8|33102.1|33097.3|71
1696546500000|2023-10-05 22:55:00|33102.6|33097.8|33108.2|33103.4|33109.2|33104.4|33102.1|33097.3|16
1696546800000|2023-10-05 23:00:00|33107.7|33102.9|33105.7|33100.9|33107.7|33102.9|33104.7|33099.9|38
1696547100000|2023-10-05 23:05:00|33106.2|33101.4|33108.7|33103.9|33109.7|33104.9|33104.7|33099.9|39
1696547400000|2023-10-05 23:10:00|33108.2|33103.4|33104.2|33099.4|33109.2|33104.4|33104.2|33099.4|12
1696547700000|2023-10-05 23:15:00|33104.7|33099.9|33097.2|33092.4|33105.7|33100.9|33095.7|33090.9|57
1696548000000|2023-10-05 23:20:00|33097.7|33092.9|33100.2|33095.4|33100.2|33095.4|33096.2|33091.4|35
1696548300000|2023-10-05 23:25:00|33099.7|33094.9|33098.2|33093.4|33102.2|33097.4|33098.2|33093.4|32
1696548600000|2023-10-05 23:30:00|33097.7|33092.9|33095.2|33090.4|33098.2|33093.4|33092.2|33087.4|62
1696548900000|2023-10-05 23:35:00|33094.7|33089.9|33094.2|33089.4|33096.2|33091.4|33092.7|33087.9|48
1696549200000|2023-10-05 23:40:00|33093.7|33088.9|33096.2|33091.4|33097.7|33092.9|33092.2|33087.4|27
1696549500000|2023-10-05 23:45:00|33095.7|33090.9|33093.7|33088.9|33099.7|33094.9|33092.7|33087.9|72
1696549800000|2023-10-05 23:50:00|33093.2|33088.4|33088.7|33083.9|33094.2|33089.4|33086.7|33081.9|77
1696550100000|2023-10-05 23:55:00|33088.2|33083.4|33090.7|33085.9|33092.7|33087.9|33086.7|33081.9|37
1696550400000|2023-10-06 00:00:00|33091.2|33086.4|33088.2|33083.4|33100.7|33095.9|33083.2|33078.4|221
1696550700000|2023-10-06 00:05:00|33088.7|33083.9|33094.2|33089.4|33098.2|33093.4|33085.2|33080.4|55
1696551000000|2023-10-06 00:10:00|33093.7|33088.9|33095.7|33090.9|33099.2|33094.4|33092.2|33087.4|29
1696551300000|2023-10-06 00:15:00|33095.2|33090.4|33096.2|33091.4|33099.7|33094.9|33091.2|33086.4|49
1696551600000|2023-10-06 00:20:00|33096.7|33091.9|33105.7|33100.9|33112.7|33107.9|33096.7|33091.9|120
1696551900000|2023-10-06 00:25:00|33105.2|33100.4|33107.7|33102.9|33108.7|33103.9|33101.2|33096.4|35
1696552200000|2023-10-06 00:30:00|33108.2|33103.4|33084.7|33079.9|33108.2|33103.4|33083.7|33078.9|87
1696552500000|2023-10-06 00:35:00|33084.2|33079.4|33091.2|33086.4|33097.2|33092.4|33084.2|33079.4|115
1696552800000|2023-10-06 00:40:00|33090.7|33085.9|33094.2|33089.4|33097.2|33092.4|33087.7|33082.9|32
1696553100000|2023-10-06 00:45:00|33093.7|33088.9|33112.2|33107.4|33114.2|33109.4|33093.2|33088.4|113
1696553400000|2023-10-06 00:50:00|33112.7|33107.9|33110.2|33105.4|33114.2|33109.4|33105.7|33100.9|61
1696553700000|2023-10-06 00:55:00|33110.7|33105.9|33113.2|33108.4|33116.2|33111.4|33109.7|33104.9|63
1696554000000|2023-10-06 01:00:00|33113.7|33108.9|33116.2|33111.4|33119.2|33114.4|33108.7|33103.9|64
1696554300000|2023-10-06 01:05:00|33115.7|33110.9|33119.2|33114.4|33121.7|33116.9|33112.2|33107.4|43
1696554600000|2023-10-06 01:10:00|33119.7|33114.9|33117.2|33112.4|33120.7|33115.9|33112.2|33107.4|63
1696554900000|2023-10-06 01:15:00|33116.7|33111.9|33115.2|33110.4|33120.7|33115.9|33113.7|33108.9|134
1696555200000|2023-10-06 01:20:00|33114.7|33109.9|33122.2|33117.4|33122.2|33117.4|33113.2|33108.4|83
1696555500000|2023-10-06 01:25:00|33122.7|33117.9|33110.2|33105.4|33123.2|33118.4|33108.2|33103.4|53
1696555800000|2023-10-06 01:30:00|33110.7|33105.9|33098.2|33093.4|33124.7|33119.9|33097.7|33092.9|94
1696556100000|2023-10-06 01:35:00|33098.7|33093.9|33124.2|33119.4|33126.7|33121.9|33098.2|33093.4|98
1696556400000|2023-10-06 01:40:00|33124.7|33119.9|33117.2|33112.4|33128.7|33123.9|33109.2|33104.4|50
1696556700000|2023-10-06 01:45:00|33116.7|33111.9|33113.2|33108.4|33124.7|33119.9|33101.2|33096.4|101
1696557000000|2023-10-06 01:50:00|33112.7|33107.9|33111.2|33106.4|33115.2|33110.4|33106.7|33101.9|34
1696557300000|2023-10-06 01:55:00|33110.7|33105.9|33116.7|33111.9|33117.2|33112.4|33106.2|33101.4|32
1696557600000|2023-10-06 02:00:00|33117.2|33112.4|33113.2|33108.4|33119.7|33114.9|33108.7|33103.9|41
1696557900000|2023-10-06 02:05:00|33112.7|33107.9|33121.2|33116.4|33122.2|33117.4|33111.2|33106.4|33
1696558200000|2023-10-06 02:10:00|33120.7|33115.9|33115.2|33110.4|33121.2|33116.4|33109.7|33104.9|73
1696558500000|2023-10-06 02:15:00|33114.7|33109.9|33103.2|33098.4|33117.2|33112.4|33103.2|33098.4|88
1696558800000|2023-10-06 02:20:00|33102.7|33097.9|33113.2|33108.4|33114.7|33109.9|33101.2|33096.4|33
1696559100000|2023-10-06 02:25:00|33112.7|33107.9|33111.2|33106.4|33116.7|33111.9|33108.2|33103.4|40
1696559400000|2023-10-06 02:30:00|33110.7|33105.9|33115.2|33110.4|33116.7|33111.9|33110.2|33105.4|27
1696559700000|2023-10-06 02:35:00|33115.7|33110.9|33122.2|33117.4|33122.2|33117.4|33115.2|33110.4|54
1696560000000|2023-10-06 02:40:00|33121.7|33116.9|33120.7|33115.9|33125.2|33120.4|33119.7|33114.9|113
1696560300000|2023-10-06 02:45:00|33120.2|33115.4|33122.7|33117.9|33125.7|33120.9|33120.2|33115.4|37
1696560600000|2023-10-06 02:50:00|33123.2|33118.4|33132.2|33127.4|33134.7|33129.9|33122.7|33117.9|210
1696560900000|2023-10-06 02:55:00|33131.7|33126.9|33130.2|33125.4|33133.2|33128.4|33127.2|33122.4|60
1696561200000|2023-10-06 03:00:00|33129.7|33124.9|33123.2|33118.4|33130.7|33125.9|33121.2|33116.4|63
1696561500000|2023-10-06 03:05:00|33122.7|33117.9|33115.7|33110.9|33124.2|33119.4|33114.2|33109.4|58
1696561800000|2023-10-06 03:10:00|33115.2|33110.4|33106.2|33101.4|33118.2|33113.4|33101.7|33096.9|153
1696562100000|2023-10-06 03:15:00|33105.7|33100.9|33109.2|33104.4|33113.2|33108.4|33105.7|33100.9|54
1696562400000|2023-10-06 03:20:00|33108.7|33103.9|33109.2|33104.4|33110.7|33105.9|33105.2|33100.4|56
1696562700000|2023-10-06 03:25:00|33109.7|33104.9|33110.7|33105.9|33112.7|33107.9|33107.2|33102.4|97
1696563000000|2023-10-06 03:30:00|33111.2|33106.4|33106.2|33101.4|33111.7|33106.9|33105.2|33100.4|82
1696563300000|2023-10-06 03:35:00|33105.7|33100.9|33099.7|33094.9|33106.2|33101.4|33097.7|33092.9|126
1696563600000|2023-10-06 03:40:00|33098.7|33093.9|33104.7|33099.9|33107.2|33102.4|33097.2|33092.4|70
1696563900000|2023-10-06 03:45:00|33104.2|33099.4|33103.2|33098.4|33107.7|33102.9|33102.7|33097.9|53
1696564200000|2023-10-06 03:50:00|33102.7|33097.9|33101.7|33096.9|33105.2|33100.4|33099.2|33094.4|43
1696564500000|2023-10-06 03:55:00|33101.2|33096.4|33105.2|33100.4|33107.2|33102.4|33101.2|33096.4|45
1696564800000|2023-10-06 04:00:00|33105.7|33100.9|33106.2|33101.4|33107.2|33102.4|33103.2|33098.4|56
1696565100000|2023-10-06 04:05:00|33105.7|33100.9|33106.7|33101.9|33108.2|33103.4|33104.7|33099.9|35
1696565400000|2023-10-06 04:10:00|33106.2|33101.4|33105.2|33100.4|33108.7|33103.9|33104.7|33099.9|48
1696565700000|2023-10-06 04:15:00|33105.7|33100.9|33106.7|33101.9|33107.7|33102.9|33104.2|33099.4|76
1696566000000|2023-10-06 04:20:00|33105.7|33100.9|33104.2|33099.4|33108.2|33103.4|33104.2|33099.4|51
1696566300000|2023-10-06 04:25:00|33104.7|33099.9|33107.2|33102.4|33108.2|33103.4|33103.2|33098.4|41
1696566600000|2023-10-06 04:30:00|33107.7|33102.9|33102.7|33097.9|33108.2|33103.4|33096.7|33091.9|91
1696566900000|2023-10-06 04:35:00|33102.2|33097.4|33102.7|33097.9|33105.7|33100.9|33101.7|33096.9|34
1696567200000|2023-10-06 04:40:00|33102.2|33097.4|33095.7|33090.9|33102.7|33097.9|33093.7|33088.9|109
1696567500000|2023-10-06 04:45:00|33096.7|33091.9|33095.7|33090.9|33097.7|33092.9|33093.7|33088.9|69
1696567800000|2023-10-06 04:50:00|33096.2|33091.4|33092.2|33087.4|33096.7|33091.9|33091.2|33086.4|77
1696568100000|2023-10-06 04:55:00|33091.7|33086.9|33084.2|33079.4|33092.7|33087.9|33081.2|33076.4|181
1696568400000|2023-10-06 05:00:00|33084.7|33079.9|33080.2|33075.4|33085.2|33080.4|33076.7|33071.9|167
1696568700000|2023-10-06 05:05:00|33079.7|33074.9|33076.2|33071.4|33082.7|33077.9|33075.7|33070.9|114
1696569000000|2023-10-06 05:10:00|33075.7|33070.9|33074.2|33069.4|33076.7|33071.9|33069.2|33064.4|130
1696569300000|2023-10-06 05:15:00|33074.7|33069.9|33073.2|33068.4|33076.7|33071.9|33069.2|33064.4|73
1696569600000|2023-10-06 05:20:00|33072.7|33067.9|33076.7|33071.9|33078.7|33073.9|33072.7|33067.9|50
1696569900000|2023-10-06 05:25:00|33076.2|33071.4|33069.7|33064.9|33078.2|33073.4|33066.7|33061.9|66
1696570200000|2023-10-06 05:30:00|33070.2|33065.4|33073.2|33068.4|33074.7|33069.9|33069.7|33064.9|45
1696570500000|2023-10-06 05:35:00|33072.7|33067.9|33071.7|33066.9|33078.7|33073.9|33070.7|33065.9|67
1696570800000|2023-10-06 05:40:00|33072.2|33067.4|33060.2|33055.4|33073.7|33068.9|33058.7|33053.9|206
1696571100000|2023-10-06 05:45:00|33060.7|33055.9|33061.2|33056.4|33061.7|33056.9|33055.7|33050.9|94
1696571400000|2023-10-06 05:50:00|33060.7|33055.9|33060.7|33055.9|33063.7|33058.9|33057.2|33052.4|184
1696571700000|2023-10-06 05:55:00|33060.2|33055.4|33061.2|33056.4|33061.7|33056.9|33059.2|33054.4|50
1696572000000|2023-10-06 06:00:00|33060.6|33057|33071.6|33068|33072.1|33068.5|33056.6|33053|457
1696572300000|2023-10-06 06:05:00|33071.1|33067.5|33080.6|33077|33084.1|33080.5|33071.1|33067.5|205
1696572600000|2023-10-06 06:10:00|33080.1|33076.5|33083.1|33079.5|33088.1|33084.5|33080.1|33076.5|187
1696572900000|2023-10-06 06:15:00|33082.6|33079|33076.6|33073|33086.1|33082.5|33072.1|33068.5|259
1696573200000|2023-10-06 06:20:00|33077.1|33073.5|33077.6|33074|33081.6|33078|33075.1|33071.5|96
1696573500000|2023-10-06 06:25:00|33077.1|33073.5|33060.6|33057|33077.6|33074|33060.6|33057|246
1696573800000|2023-10-06 06:30:00|33061.1|33057.5|33067.1|33063.5|33073.1|33069.5|33061.1|33057.5|155
1696574100000|2023-10-06 06:35:00|33066.6|33063|33072.1|33068.5|33074.6|33071|33062.6|33059|93
1696574400000|2023-10-06 06:40:00|33072.6|33069|33062.1|33058.5|33072.6|33069|33060.1|33056.5|149
1696574700000|2023-10-06 06:45:00|33062.6|33059|33069.6|33066|33069.6|33066|33059.1|33055.5|155
1696575000000|2023-10-06 06:50:00|33069.1|33065.5|33068.6|33065|33080.1|33076.5|33066.6|33063|134
1696575300000|2023-10-06 06:55:00|33069.1|33065.5|33078.6|33075|33079.6|33076|33065.6|33062|290
1696575600000|2023-10-06 07:00:00|33076.6|33073|33074.6|33071|33079.1|33075.5|33062.1|33058.5|538
1696575900000|2023-10-06 07:05:00|33074.1|33070.5|33074.6|33071|33082.1|33078.5|33072.6|33069|251
1696576200000|2023-10-06 07:10:00|33074.1|33070.5|33079.6|33076|33087.1|33083.5|33061.6|33058|305
1696576500000|2023-10-06 07:15:00|33080.1|33076.5|33077.6|33074|33082.1|33078.5|33072.6|33069|140
1696576800000|2023-10-06 07:20:00|33078.1|33074.5|33108.1|33104.5|33120.1|33116.5|33076.6|33073|519
1696577100000|2023-10-06 07:25:00|33108.6|33105|33100.6|33097|33112.1|33108.5|33095.6|33092|382
1696577400000|2023-10-06 07:30:00|33100.1|33096.5|33111.6|33108|33122.1|33118.5|33099.1|33095.5|314
1696577700000|2023-10-06 07:35:00|33111.1|33107.5|33116.1|33112.5|33117.1|33113.5|33099.6|33096|337
1696578000000|2023-10-06 07:40:00|33117.6|33114|33109.1|33105.5|33119.1|33115.5|33106.1|33102.5|181
1696578300000|2023-10-06 07:45:00|33108.1|33104.5|33097.6|33094|33115.6|33112|33097.6|33094|194
1696578600000|2023-10-06 07:50:00|33098.1|33094.5|33109.6|33106|33111.6|33108|33096.6|33093|128
1696578900000|2023-10-06 07:55:00|33110.1|33106.5|33126.6|33123|33131.1|33127.5|33110.1|33106.5|372
1696579200000|2023-10-06 08:00:00|33127.6|33124|33133.6|33130|33150.6|33147|33127.1|33123.5|849
1696579500000|2023-10-06 08:05:00|33133.1|33129.5|33149.1|33145.5|33156.1|33152.5|33132.6|33129|345
1696579800000|2023-10-06 08:10:00|33150.6|33147|33141.1|33137.5|33157.1|33153.5|33134.1|33130.5|329
1696580100000|2023-10-06 08:15:00|33141.6|33138|33148.1|33144.5|33149.6|33146|33136.1|33132.5|154
1696580400000|2023-10-06 08:20:00|33147.6|33144|33148.6|33145|33150.6|33147|33139.6|33136|259
1696580700000|2023-10-06 08:25:00|33148.1|33144.5|33153.6|33150|33155.1|33151.5|33144.1|33140.5|252
1696581000000|2023-10-06 08:30:00|33154.6|33151|33126.1|33122.5|33157.6|33154|33118.6|33115|374
1696581300000|2023-10-06 08:35:00|33125.6|33122|33130.1|33126.5|33132.6|33129|33121.1|33117.5|197
1696581600000|2023-10-06 08:40:00|33130.6|33127|33147.6|33144|33149.6|33146|33127.6|33124|134
1696581900000|2023-10-06 08:45:00|33147.1|33143.5|33146.6|33143|33154.6|33151|33142.6|33139|272
1696582200000|2023-10-06 08:50:00|33146.1|33142.5|33129.6|33126|33146.6|33143|33127.6|33124|174
1696582500000|2023-10-06 08:55:00|33130.1|33126.5|33124.6|33121|33137.1|33133.5|33124.1|33120.5|206
1696582800000|2023-10-06 09:00:00|33125.1|33121.5|33130.1|33126.5|33131.6|33128|33117.6|33114|280
1696583100000|2023-10-06 09:05:00|33130.6|33127|33131.6|33128|33137.6|33134|33125.6|33122|179
1696583400000|2023-10-06 09:10:00|33132.1|33128.5|33139.6|33136|33144.6|33141|33131.6|33128|163
1696583700000|2023-10-06 09:15:00|33138.1|33134.5|33130.6|33127|33145.1|33141.5|33126.1|33122.5|174
1696584000000|2023-10-06 09:20:00|33130.1|33126.5|33145.1|33141.5|33147.1|33143.5|33128.6|33125|115
1696584300000|2023-10-06 09:25:00|33145.6|33142|33150.6|33147|33152.1|33148.5|33138.1|33134.5|314
1696584600000|2023-10-06 09:30:00|33150.1|33146.5|33159.1|33155.5|33161.1|33157.5|33143.6|33140|288
1696584900000|2023-10-06 09:35:00|33158.6|33155|33147.6|33144|33162.1|33158.5|33146.6|33143|187
1696585200000|2023-10-06 09:40:00|33148.1|33144.5|33150.6|33147|33158.6|33155|33144.1|33140.5|238
1696585500000|2023-10-06 09:45:00|33151.1|33147.5|33142.6|33139|33153.6|33150|33139.6|33136|120
1696585800000|2023-10-06 09:50:00|33143.1|33139.5|33149.1|33145.5|33155.1|33151.5|33137.1|33133.5|306
1696586100000|2023-10-06 09:55:00|33148.6|33145|33161.6|33158|33163.6|33160|33147.6|33144|343
1696586400000|2023-10-06 10:00:00|33161.1|33157.5|33166.6|33163|33172.1|33168.5|33153.1|33149.5|372
1696586700000|2023-10-06 10:05:00|33167.1|33163.5|33183.6|33180|33184.1|33180.5|33163.6|33160|356
1696587000000|2023-10-06 10:10:00|33184.1|33180.5|33192.1|33188.5|33196.1|33192.5|33180.6|33177|356
1696587300000|2023-10-06 10:15:00|33191.6|33188|33195.6|33192|33204.1|33200.5|33191.1|33187.5|340
1696587600000|2023-10-06 10:20:00|33195.1|33191.5|33200.1|33196.5|33205.1|33201.5|33195.1|33191.5|215
1696587900000|2023-10-06 10:25:00|33198.6|33195|33203.6|33200|33206.6|33203|33196.1|33192.5|216
1696588200000|2023-10-06 10:30:00|33203.1|33199.5|33214.6|33211|33219.6|33216|33199.1|33195.5|388
1696588500000|2023-10-06 10:35:00|33215.1|33211.5|33216.6|33213|33218.1|33214.5|33212.6|33209|264
1696588800000|2023-10-06 10:40:00|33216.1|33212.5|33220.6|33217|33222.1|33218.5|33211.6|33208|214
1696589100000|2023-10-06 10:45:00|33221.1|33217.5|33199.6|33196|33221.6|33218|33197.1|33193.5|211
1696589400000|2023-10-06 10:50:00|33199.1|33195.5|33191.1|33187.5|33201.6|33198|33189.6|33186|461
1696589700000|2023-10-06 10:55:00|33191.6|33188|33193.1|33189.5|33197.1|33193.5|33185.6|33182|185
1696590000000|2023-10-06 11:00:00|33194.1|33190.5|33184.6|33181|33195.1|33191.5|33181.1|33177.5|202
1696590300000|2023-10-06 11:05:00|33184.1|33180.5|33174.1|33170.5|33188.1|33184.5|33169.1|33165.5|294
1696590600000|2023-10-06 11:10:00|33174.6|33171|33179.1|33175.5|33187.1|33183.5|33173.1|33169.5|143
1696590900000|2023-10-06 11:15:00|33180.6|33177|33190.1|33186.5|33192.1|33188.5|33178.1|33174.5|266
1696591200000|2023-10-06 11:20:00|33191.1|33187.5|33176.1|33172.5|33196.1|33192.5|33175.1|33171.5|328
1696591500000|2023-10-06 11:25:00|33175.6|33172|33172.6|33169|33179.6|33176|33165.1|33161.5|296
1696591800000|2023-10-06 11:30:00|33173.1|33169.5|33168.6|33165|33177.1|33173.5|33159.6|33156|315
1696592100000|2023-10-06 11:35:00|33169.1|33165.5|33164.6|33161|33171.6|33168|33160.1|33156.5|156
1696592400000|2023-10-06 11:40:00|33165.1|33161.5|33165.1|33161.5|33170.6|33167|33161.6|33158|123
1696592700000|2023-10-06 11:45:00|33164.6|33161|33172.6|33169|33178.6|33175|33164.6|33161|314
1696593000000|2023-10-06 11:50:00|33172.1|33168.5|33162.6|33159|33182.1|33178.5|33162.6|33159|230
1696593300000|2023-10-06 11:55:00|33163.1|33159.5|33153.6|33150|33163.6|33160|33152.6|33149|219
1696593600000|2023-10-06 12:00:00|33153.1|33149.5|33161.6|33158|33168.1|33164.5|33144.1|33140.5|562
1696593900000|2023-10-06 12:05:00|33161.1|33157.5|33163.6|33160|33181.1|33177.5|33158.6|33155|438
1696594200000|2023-10-06 12:10:00|33163.1|33159.5|33156.6|33153|33168.6|33165|33150.6|33147|242
1696594500000|2023-10-06 12:15:00|33157.1|33153.5|33153.6|33150|33166.6|33163|33151.1|33147.5|345
1696594800000|2023-10-06 12:20:00|33153.1|33149.5|33148.1|33144.5|33158.1|33154.5|33142.1|33138.5|629
1696595100000|2023-10-06 12:25:00|33147.6|33144|33149.1|33145.5|33156.6|33153|33138.6|33135|546
1696595400000|2023-10-06 12:30:00|33150.6|33147|32892.1|32888.5|33152.1|33148.5|32881.6|32878|8816
1696595700000|2023-10-06 12:35:00|32892.6|32889|32932.6|32929|32962.6|32959|32884.1|32880.5|4370
1696596000000|2023-10-06 12:40:00|32933.1|32929.5|32949.6|32946|32974.6|32971|32914.6|32911|3368
1696596300000|2023-10-06 12:45:00|32950.1|32946.5|32898.6|32895|32957.1|32953.5|32897.6|32894|2590
1696596600000|2023-10-06 12:50:00|32897.1|32893.5|32891.1|32887.5|32917.6|32914|32851.6|32848|3473
1696596900000|2023-10-06 12:55:00|32890.6|32887|32902.6|32899|32908.1|32904.5|32867.1|32863.5|2383
1696597200000|2023-10-06 13:00:00|32902.1|32898.5|32890.1|32886.5|32922.6|32919|32879.6|32876|1876
1696597500000|2023-10-06 13:05:00|32890.6|32887|32956.6|32953|32967.6|32964|32887.6|32884|2930
1696597800000|2023-10-06 13:10:00|32956.1|32952.5|32961.6|32958|32987.1|32983.5|32937.1|32933.5|1617
1696598100000|2023-10-06 13:15:00|32962.1|32958.5|33022.1|33018.5|33025.1|33021.5|32961.6|32958|2162
1696598400000|2023-10-06 13:20:00|33022.6|33019|33071.1|33067.5|33076.6|33073|33022.1|33018.5|2261
1696598700000|2023-10-06 13:25:00|33070.6|33067|33034.6|33031|33084.6|33081|33021.6|33018|2836
1696599000000|2023-10-06 13:30:00|33034|33031.6|33019|33016.6|33063|33060.6|33003.5|33001.1|11074
1696599300000|2023-10-06 13:35:00|33020.5|33018.1|32939|32936.6|33023|33020.6|32934|32931.6|5892
1696599600000|2023-10-06 13:40:00|32938.5|32936.1|32953.5|32951.1|32992|32989.6|32907|32904.6|4681
1696599900000|2023-10-06 13:45:00|32953|32950.6|32942.5|32940.1|33018|33015.6|32938.5|32936.1|5435
1696600200000|2023-10-06 13:50:00|32944.3|32941.9|32949.8|32947.4|32979.3|32976.9|32920.3|32917.9|4770
1696600500000|2023-10-06 13:55:00|32950.3|32947.9|32965.3|32962.9|32978.8|32976.4|32898.3|32895.9|5092
1696600800000|2023-10-06 14:00:00|32965.8|32963.4|32924.8|32922.4|32971.3|32968.9|32908.8|32906.4|4084
1696601100000|2023-10-06 14:05:00|32924.3|32921.9|32876.8|32874.4|32925.3|32922.9|32864.3|32861.9|4378
1696601400000|2023-10-06 14:10:00|32875.3|32872.9|32916.8|32914.4|32950.3|32947.9|32861.3|32858.9|4424
1696601700000|2023-10-06 14:15:00|32916.3|32913.9|32884.3|32881.9|32925.8|32923.4|32884.3|32881.9|2530
1696602000000|2023-10-06 14:20:00|32885.2|32882.8|32952.2|32949.8|32952.2|32949.8|32847.2|32844.8|4902
1696602300000|2023-10-06 14:25:00|32952.7|32950.3|32981.2|32978.8|32984.2|32981.8|32931.7|32929.3|3381
1696602600000|2023-10-06 14:30:00|32980.7|32978.3|33023.7|33021.3|33045.2|33042.8|32980.2|32977.8|4525
1696602900000|2023-10-06 14:35:00|33023.2|33020.8|33085.2|33082.8|33092.2|33089.8|33022.2|33019.8|4227
1696603200000|2023-10-06 14:40:00|33084.7|33082.3|33099.2|33096.8|33110.7|33108.3|33070.7|33068.3|3340
1696603500000|2023-10-06 14:45:00|33098.7|33096.3|33083.7|33081.3|33118.2|33115.8|33078.7|33076.3|2230
1696603800000|2023-10-06 14:50:00|33083.2|33080.8|33041.7|33039.3|33097.2|33094.8|33037.7|33035.3|2239
1696604100000|2023-10-06 14:55:00|33041.2|33038.8|33060.2|33057.8|33072.7|33070.3|33014.7|33012.3|2206
1696604400000|2023-10-06 15:00:00|33061.7|33059.3|33123.2|33120.8|33125.2|33122.8|33056.7|33054.3|2465
1696604700000|2023-10-06 15:05:00|33123.7|33121.3|33157.2|33154.8|33163.2|33160.8|33096.7|33094.3|3245
1696605000000|2023-10-06 15:10:00|33156.2|33153.8|33161.7|33159.3|33193.2|33190.8|33156.2|33153.8|3845
1696605300000|2023-10-06 15:15:00|33161.2|33158.8|33170.2|33167.8|33204.2|33201.8|33154.2|33151.8|2742
1696605600000|2023-10-06 15:20:00|33170.7|33168.3|33205.2|33202.8|33206.2|33203.8|33167.2|33164.8|1395
1696605900000|2023-10-06 15:25:00|33204.7|33202.3|33266.2|33263.8|33283.7|33281.3|33198.2|33195.8|4162
1696606200000|2023-10-06 15:30:00|33268.2|33265.8|33314.7|33312.3|33325.2|33322.8|33267.2|33264.8|3309
1696606500000|2023-10-06 15:35:00|33314.2|33311.8|33332.2|33329.8|33342.2|33339.8|33296.2|33293.8|2317
1696606800000|2023-10-06 15:40:00|33331.7|33329.3|33373.2|33370.8|33393.2|33390.8|33330.2|33327.8|2534
1696607100000|2023-10-06 15:45:00|33373.7|33371.3|33419.7|33417.3|33421.7|33419.3|33355.2|33352.8|2714
1696607400000|2023-10-06 15:50:00|33420.2|33417.8|33424.7|33422.3|33432.7|33430.3|33398.2|33395.8|2407
1696607700000|2023-10-06 15:55:00|33424.2|33421.8|33463.7|33461.3|33469.7|33467.3|33413.7|33411.3|3136
1696608000000|2023-10-06 16:00:00|33462.2|33459.8|33439.2|33436.8|33481.7|33479.3|33432.2|33429.8|3351
1696608300000|2023-10-06 16:05:00|33439.7|33437.3|33426.5|33424.1|33448.2|33445.8|33416.5|33414.1|2331
1696608600000|2023-10-06 16:10:00|33426|33423.6|33398.5|33396.1|33433.5|33431.1|33389|33386.6|2296
1696608900000|2023-10-06 16:15:00|33398|33395.6|33414.5|33412.1|33420|33417.6|33391|33388.6|1202
1696609200000|2023-10-06 16:20:00|33414|33411.6|33366|33363.6|33417.5|33415.1|33352.5|33350.1|2308
1696609500000|2023-10-06 16:25:00|33365.5|33363.1|33379|33376.6|33397.5|33395.1|33353|33350.6|1514
1696609800000|2023-10-06 16:30:00|33379.5|33377.1|33343.5|33341.1|33383.5|33381.1|33342|33339.6|1211
1696610100000|2023-10-06 16:35:00|33344|33341.6|33343.5|33341.1|33374.5|33372.1|33336.5|33334.1|1311
1696610400000|2023-10-06 16:40:00|33344|33341.6|33379.4|33377|33379.9|33377.5|33340|33337.6|1389
1696610700000|2023-10-06 16:45:00|33379.9|33377.5|33381.4|33379|33395.9|33393.5|33372.4|33370|1069
1696611000000|2023-10-06 16:50:00|33381.9|33379.5|33359.9|33357.5|33391.4|33389|33352.4|33350|1299
1696611300000|2023-10-06 16:55:00|33359.4|33357|33356.9|33354.5|33370.4|33368|33346.4|33344|808
1696611600000|2023-10-06 17:00:00|33356.4|33354|33359.9|33357.5|33374.4|33372|33352.9|33350.5|656
1696611900000|2023-10-06 17:05:00|33359.4|33357|33373.4|33371|33383.9|33381.5|33354.4|33352|730
1696612200000|2023-10-06 17:10:00|33372.9|33370.5|33412.9|33410.5|33413.4|33411|33344.4|33342|1613
1696612500000|2023-10-06 17:15:00|33413.4|33411|33411.9|33409.5|33420.4|33418|33403.4|33401|1081
1696612800000|2023-10-06 17:20:00|33412.4|33410|33448.9|33446.5|33456.4|33454|33404.9|33402.5|1890
1696613100000|2023-10-06 17:25:00|33449.4|33447|33437.4|33435|33459.4|33457|33428.4|33426|1189
1696613400000|2023-10-06 17:30:00|33437.9|33435.5|33467.4|33465|33469.4|33467|33435.9|33433.5|1165
1696613700000|2023-10-06 17:35:00|33467.9|33465.5|33440.4|33438|33468.4|33466|33419.4|33417|1198
1696614000000|2023-10-06 17:40:00|33440.9|33438.5|33420.9|33418.5|33446.9|33444.5|33413.4|33411|781
1696614300000|2023-10-06 17:45:00|33421.4|33419|33432.1|33429.7|33438.1|33435.7|33405.4|33403|971
1696614600000|2023-10-06 17:50:00|33432.6|33430.2|33430.6|33428.2|33438.1|33435.7|33413.6|33411.2|627
1696614900000|2023-10-06 17:55:00|33430.1|33427.7|33459.6|33457.2|33464.1|33461.7|33428.1|33425.7|907
1696615200000|2023-10-06 18:00:00|33460.1|33457.7|33447.1|33444.7|33461.1|33458.7|33436.1|33433.7|818
1696615500000|2023-10-06 18:05:00|33446.6|33444.2|33456.1|33453.7|33461.1|33458.7|33426.6|33424.2|1210
1696615800000|2023-10-06 18:10:00|33455.6|33453.2|33454.1|33451.7|33474.1|33471.7|33450.6|33448.2|924
1696616100000|2023-10-06 18:15:00|33454.6|33452.2|33456.6|33454.2|33465.6|33463.2|33448.1|33445.7|631
1696616400000|2023-10-06 18:20:00|33456.1|33453.7|33470.6|33468.2|33477.1|33474.7|33454.1|33451.7|682
1696616700000|2023-10-06 18:25:00|33470.1|33467.7|33508.1|33505.7|33511.1|33508.7|33469.6|33467.2|1186
1696617000000|2023-10-06 18:30:00|33508.6|33506.2|33516.6|33514.2|33521.1|33518.7|33498.6|33496.2|1235
1696617300000|2023-10-06 18:35:00|33517.1|33514.7|33553.1|33550.7|33555.1|33552.7|33513.6|33511.2|2195
1696617600000|2023-10-06 18:40:00|33553.6|33551.2|33549.1|33546.7|33562.1|33559.7|33539.6|33537.2|1619
1696617900000|2023-10-06 18:45:00|33549.6|33547.2|33550.1|33547.7|33564.1|33561.7|33543.1|33540.7|930
1696618200000|2023-10-06 18:50:00|33549.6|33547.2|33529.1|33526.7|33551.1|33548.7|33528.1|33525.7|873
1696618500000|2023-10-06 18:55:00|33529.6|33527.2|33532.1|33529.7|33537.1|33534.7|33516.1|33513.7|1156
1696618800000|2023-10-06 19:00:00|33532.6|33530.2|33495.1|33492.7|33536.6|33534.2|33494.6|33492.2|1099
1696619100000|2023-10-06 19:05:00|33495.6|33493.2|33513.1|33510.7|33526.1|33523.7|33485.1|33482.7|1047
1696619400000|2023-10-06 19:10:00|33512.6|33510.2|33489.3|33486.9|33513.6|33511.2|33480.8|33478.4|730
1696619700000|2023-10-06 19:15:00|33489.8|33487.4|33482.8|33480.4|33496.8|33494.4|33467.8|33465.4|695
1696620000000|2023-10-06 19:20:00|33483.3|33480.9|33504.3|33501.9|33511.8|33509.4|33472.3|33469.9|721
1696620300000|2023-10-06 19:25:00|33503.8|33501.4|33511.8|33509.4|33516.3|33513.9|33493.3|33490.9|749
1696620600000|2023-10-06 19:30:00|33512.3|33509.9|33483.8|33481.4|33520.8|33518.4|33473.8|33471.4|1106
1696620900000|2023-10-06 19:35:00|33483.3|33480.9|33510.3|33507.9|33510.3|33507.9|33479.3|33476.9|574
1696621200000|2023-10-06 19:40:00|33509.8|33507.4|33485.3|33482.9|33514.8|33512.4|33482.8|33480.4|958
1696621500000|2023-10-06 19:45:00|33484.8|33482.4|33477.8|33475.4|33495.3|33492.9|33473.8|33471.4|1085
1696621800000|2023-10-06 19:50:00|33469.3|33466.9|33423.3|33420.9|33475.3|33472.9|33420.3|33417.9|2573
1696622100000|2023-10-06 19:55:00|33421.8|33419.4|33409.8|33407.4|33435.3|33432.9|33398.8|33396.4|5744
1696622400000|2023-10-06 20:00:00|33411|33406.2|33428.5|33423.7|33433|33428.2|33400|33395.2|1641
1696622700000|2023-10-06 20:05:00|33429|33424.2|33431.5|33426.7|33441|33436.2|33428.5|33423.7|421
1696623000000|2023-10-06 20:10:00|33432|33427.2|33439.5|33434.7|33442.5|33437.7|33423.5|33418.7|494
1696623300000|2023-10-06 20:15:00|33439|33434.2|33434|33429.2|33443.5|33438.7|33428.5|33423.7|202
1696623600000|2023-10-06 20:20:00|33433.5|33428.7|33437|33432.2|33439|33434.2|33432.5|33427.7|94
1696623900000|2023-10-06 20:25:00|33436.5|33431.7|33437|33432.2|33440|33435.2|33436|33431.2|95
1696624200000|2023-10-06 20:30:00|33438|33433.2|33436.5|33431.7|33438|33433.2|33435|33430.2|89
1696624500000|2023-10-06 20:35:00|33436|33431.2|33439.5|33434.7|33440|33435.2|33435.5|33430.7|125
1696624800000|2023-10-06 20:40:00|33440|33435.2|33436|33431.2|33442|33437.2|33435.5|33430.7|98
1696625100000|2023-10-06 20:45:00|33435.5|33430.7|33427.5|33422.7|33436|33431.2|33427|33422.2|132
1696625400000|2023-10-06 20:50:00|33427|33422.2|33430|33425.2|33433.5|33428.7|33427|33422.2|104
1696625700000|2023-10-06 20:55:00|33429.5|33424.7|33432|33422.2|33436.3|33428.7|33423.5|33418.7|194
1696802400000|2023-10-08 22:00:00|33240.5|33235.7|33200|33195.2|33270.5|33265.7|33200|33195.2|1250
1696802700000|2023-10-08 22:05:00|33199.5|33194.7|33158.5|33153.7|33232.5|33227.7|33151|33146.2|1374
1696803000000|2023-10-08 22:10:00|33161|33156.2|33189.5|33184.7|33214.5|33209.7|33157.5|33152.7|1123
1696803300000|2023-10-08 22:15:00|33190|33185.2|33221|33216.2|33231|33226.2|33189|33184.2|563
1696803600000|2023-10-08 22:20:00|33221.5|33216.7|33244.5|33239.7|33246|33241.2|33216.5|33211.7|438
1696803900000|2023-10-08 22:25:00|33246|33241.2|33244.5|33239.7|33255|33250.2|33241.5|33236.7|289
1696804200000|2023-10-08 22:30:00|33245|33240.2|33229.5|33224.7|33249.5|33244.7|33229|33224.2|386
1696804500000|2023-10-08 22:35:00|33229|33224.2|33219.5|33214.7|33243.5|33238.7|33214|33209.2|325
1696804800000|2023-10-08 22:40:00|33219|33214.2|33224.5|33219.7|33244.5|33239.7|33217.5|33212.7|314
1696805100000|2023-10-08 22:45:00|33225|33220.2|33218|33213.2|33236.5|33231.7|33218|33213.2|185
1696805400000|2023-10-08 22:50:00|33218.5|33213.7|33205.5|33200.7|33220.5|33215.7|33191.5|33186.7|368
1696805700000|2023-10-08 22:55:00|33204.5|33199.7|33204|33199.2|33209|33204.2|33201|33196.2|151
1696806000000|2023-10-08 23:00:00|33204.5|33199.7|33215.5|33210.7|33216|33211.2|33202.5|33197.7|189
1696806300000|2023-10-08 23:05:00|33217.5|33212.7|33215.5|33210.7|33221.5|33216.7|33198|33193.2|183
1696806600000|2023-10-08 23:10:00|33216|33211.2|33214.5|33209.7|33219.5|33214.7|33210.5|33205.7|109
1696806900000|2023-10-08 23:15:00|33215|33210.2|33224.5|33219.7|33236|33231.2|33214|33209.2|221
1696807200000|2023-10-08 23:20:00|33225|33220.2|33222.5|33217.7|33225.5|33220.7|33213|33208.2|108
1696807500000|2023-10-08 23:25:00|33223|33218.2|33228.5|33223.7|33232.5|33227.7|33218.5|33213.7|159
1696807800000|2023-10-08 23:30:00|33229|33224.2|33220.5|33215.7|33233|33228.2|33219|33214.2|87
1696808100000|2023-10-08 23:35:00|33221|33216.2|33231.5|33226.7|33236|33231.2|33219.5|33214.7|111
1696808400000|2023-10-08 23:40:00|33231|33226.2|33239.5|33234.7|33244.5|33239.7|33231|33226.2|127
1696808700000|2023-10-08 23:45:00|33240|33235.2|33230.5|33225.7|33240.5|33235.7|33223|33218.2|120
1696809000000|2023-10-08 23:50:00|33230|33225.2|33229.5|33224.7|33235.5|33230.7|33224.5|33219.7|79
1696809300000|2023-10-08 23:55:00|33230|33225.2|33239.5|33234.7|33243.5|33238.7|33225.5|33220.7|112
1696809600000|2023-10-09 00:00:00|33240|33235.2|33222.5|33217.7|33247.5|33242.7|33222|33217.2|399
1696809900000|2023-10-09 00:05:00|33223|33218.2|33210|33205.2|33231|33226.2|33208|33203.2|272
1696810200000|2023-10-09 00:10:00|33210.5|33205.7|33196.5|33191.7|33217.5|33212.7|33193.5|33188.7|285
1696810500000|2023-10-09 00:15:00|33197|33192.2|33218.5|33213.7|33223.5|33218.7|33196.5|33191.7|451
1696810800000|2023-10-09 00:20:00|33219|33214.2|33223.5|33218.7|33227.5|33222.7|33208.5|33203.7|193
1696811100000|2023-10-09 00:25:00|33223|33218.2|33221.5|33216.7|33231.5|33226.7|33216|33211.2|150
1696811400000|2023-10-09 00:30:00|33222|33217.2|33222.5|33217.7|33222.5|33217.7|33211|33206.2|99
1696811700000|2023-10-09 00:35:00|33223|33218.2|33228|33223.2|33233|33228.2|33221.5|33216.7|136
1696812000000|2023-10-09 00:40:00|33227.5|33222.7|33217.5|33212.7|33233.5|33228.7|33216.5|33211.7|96
1696812300000|2023-10-09 00:45:00|33218|33213.2|33226|33221.2|33229|33224.2|33213.5|33208.7|100
1696812600000|2023-10-09 00:50:00|33225.5|33220.7|33231.5|33226.7|33234.5|33229.7|33224|33219.2|105
1696812900000|2023-10-09 00:55:00|33232|33227.2|33225.5|33220.7|33234|33229.2|33220|33215.2|91
1696813200000|2023-10-09 01:00:00|33225|33220.2|33206.5|33201.7|33226|33221.2|33206.5|33201.7|142
1696813500000|2023-10-09 01:05:00|33207|33202.2|33197.5|33192.7|33215.5|33210.7|33191.5|33186.7|158
1696813800000|2023-10-09 01:10:00|33197|33192.2|33193.5|33188.7|33197.5|33192.7|33188|33183.2|156
1696814100000|2023-10-09 01:15:00|33194|33189.2|33208.5|33203.7|33209|33204.2|33191.5|33186.7|120
1696814400000|2023-10-09 01:20:00|33209|33204.2|33208.5|33203.7|33211.5|33206.7|33206|33201.2|67
1696814700000|2023-10-09 01:25:00|33209|33204.2|33211.5|33206.7|33214|33209.2|33204.5|33199.7|47
1696815000000|2023-10-09 01:30:00|33212|33207.2|33199.5|33194.7|33212.5|33207.7|33192.5|33187.7|200
1696815300000|2023-10-09 01:35:00|33200|33195.2|33203.5|33198.7|33205|33200.2|33195|33190.2|112
1696815600000|2023-10-09 01:40:00|33204|33199.2|33210.5|33205.7|33210.5|33205.7|33198|33193.2|59
1696815900000|2023-10-09 01:45:00|33211|33206.2|33205.5|33200.7|33211|33206.2|33201|33196.2|52
1696816200000|2023-10-09 01:50:00|33205|33200.2|33205.5|33200.7|33208|33203.2|33197.5|33192.7|66
1696816500000|2023-10-09 01:55:00|33206|33201.2|33213.5|33208.7|33216.5|33211.7|33205.5|33200.7|105
1696816800000|2023-10-09 02:00:00|33214|33209.2|33210.5|33205.7|33223|33218.2|33210|33205.2|307
1696817100000|2023-10-09 02:05:00|33211|33206.2|33217.5|33212.7|33223|33218.2|33208.5|33203.7|91
1696817400000|2023-10-09 02:10:00|33218|33213.2|33213.5|33208.7|33218.5|33213.7|33213|33208.2|72
1696817700000|2023-10-09 02:15:00|33214.5|33209.7|33214.5|33209.7|33216.5|33211.7|33210.5|33205.7|56
1696818000000|2023-10-09 02:20:00|33215|33210.2|33225|33220.2|33227|33222.2|33214.5|33209.7|65
1696818300000|2023-10-09 02:25:00|33224.5|33219.7|33220.5|33215.7|33226|33221.2|33217|33212.2|71
1696818600000|2023-10-09 02:30:00|33221|33216.2|33213.5|33208.7|33222|33217.2|33211.5|33206.7|67
1696818900000|2023-10-09 02:35:00|33214|33209.2|33210.5|33205.7|33216.5|33211.7|33208.5|33203.7|64
1696819200000|2023-10-09 02:40:00|33211|33206.2|33216.5|33211.7|33217|33212.2|33209.5|33204.7|56
1696819500000|2023-10-09 02:45:00|33217|33212.2|33213.5|33208.7|33219.5|33214.7|33212|33207.2|50
1696819800000|2023-10-09 02:50:00|33213|33208.2|33220|33215.2|33223.5|33218.7|33213|33208.2|55
1696820100000|2023-10-09 02:55:00|33220.5|33215.7|33218|33213.2|33222|33217.2|33216.5|33211.7|29
1696820400000|2023-10-09 03:00:00|33218.5|33213.7|33217.5|33212.7|33220|33215.2|33211|33206.2|58
1696820700000|2023-10-09 03:05:00|33217|33212.2|33213.5|33208.7|33218|33213.2|33208.5|33203.7|48
1696821000000|2023-10-09 03:10:00|33214|33209.2|33213.5|33208.7|33215.5|33210.7|33212|33207.2|26
1696821300000|2023-10-09 03:15:00|33214|33209.2|33209|33204.2|33215.5|33210.7|33206|33201.2|43
1696821600000|2023-10-09 03:20:00|33208.5|33203.7|33204.5|33199.7|33211.5|33206.7|33203.5|33198.7|48
1696821900000|2023-10-09 03:25:00|33205|33200.2|33205.5|33200.7|33208|33203.2|33203.5|33198.7|24
1696822200000|2023-10-09 03:30:00|33205|33200.2|33197.5|33192.7|33205|33200.2|33196.5|33191.7|39
1696822500000|2023-10-09 03:35:00|33198|33193.2|33201.5|33196.7|33202.5|33197.7|33197|33192.2|54
1696822800000|2023-10-09 03:40:00|33202|33197.2|33200.5|33195.7|33204|33199.2|33199.5|33194.7|17
1696823100000|2023-10-09 03:45:00|33201|33196.2|33196|33191.2|33201|33196.2|33196|33191.2|31
1696823400000|2023-10-09 03:50:00|33195.5|33190.7|33194.5|33189.7|33199|33194.2|33194|33189.2|50
1696823700000|2023-10-09 03:55:00|33195|33190.2|33176|33171.2|33195.5|33190.7|33175.5|33170.7|236
1696824000000|2023-10-09 04:00:00|33176.5|33171.7|33183.5|33178.7|33187|33182.2|33176|33171.2|64
1696824300000|2023-10-09 04:05:00|33184|33179.2|33179.5|33174.7|33184.5|33179.7|33177|33172.2|31
1696824600000|2023-10-09 04:10:00|33179|33174.2|33186|33181.2|33188.5|33183.7|33179|33174.2|55
1696824900000|2023-10-09 04:15:00|33186.5|33181.7|33183.5|33178.7|33190|33185.2|33182.5|33177.7|78
1696825200000|2023-10-09 04:20:00|33183|33178.2|33190.5|33185.7|33191|33186.2|33181|33176.2|41
1696825500000|2023-10-09 04:25:00|33191|33186.2|33189.5|33184.7|33192|33187.2|33188|33183.2|28
1696825800000|2023-10-09 04:30:00|33189|33184.2|33189.5|33184.7|33193.5|33188.7|33184.5|33179.7|85
1696826100000|2023-10-09 04:35:00|33190|33185.2|33200.5|33195.7|33201.5|33196.7|33189.5|33184.7|95
1696826400000|2023-10-09 04:40:00|33200|33195.2|33203.5|33198.7|33207.5|33202.7|33199|33194.2|68
1696826700000|2023-10-09 04:45:00|33203|33198.2|33204|33199.2|33206|33201.2|33200.5|33195.7|58
1696827000000|2023-10-09 04:50:00|33204.5|33199.7|33204.5|33199.7|33208.5|33203.7|33202.5|33197.7|89
1696827300000|2023-10-09 04:55:00|33204|33199.2|33203|33198.2|33206|33201.2|33202|33197.2|75
1696827600000|2023-10-09 05:00:00|33203.5|33198.7|33211.5|33206.7|33213|33208.2|33200.5|33195.7|107
1696827900000|2023-10-09 05:05:00|33212|33207.2|33207.5|33202.7|33218|33213.2|33207.5|33202.7|96
1696828200000|2023-10-09 05:10:00|33208|33203.2|33206|33201.2|33213.5|33208.7|33205.5|33200.7|64
1696828500000|2023-10-09 05:15:00|33207|33202.2|33207.5|33202.7|33212|33207.2|33205.5|33200.7|86
1696828800000|2023-10-09 05:20:00|33207|33202.2|33205|33200.2|33211|33206.2|33202.5|33197.7|58
1696829100000|2023-10-09 05:25:00|33204.5|33199.7|33216|33211.2|33216|33211.2|33204|33199.2|35
1696829400000|2023-10-09 05:30:00|33215.5|33210.7|33217.5|33212.7|33222|33217.2|33212|33207.2|88
1696829700000|2023-10-09 05:35:00|33217|33212.2|33222.5|33217.7|33225.5|33220.7|33215.5|33210.7|189
1696830000000|2023-10-09 05:40:00|33223|33218.2|33222|33217.2|33225.5|33220.7|33220.5|33215.7|57
1696830300000|2023-10-09 05:45:00|33222.5|33217.7|33219.5|33214.7|33226|33221.2|33217.5|33212.7|92
1696830600000|2023-10-09 05:50:00|33220|33215.2|33221|33216.2|33223.5|33218.7|33218|33213.2|121
1696830900000|2023-10-09 05:55:00|33221.5|33216.7|33225.5|33220.7|33227|33222.2|33219.5|33214.7|49
1696831200000|2023-10-09 06:00:00|33225|33220.2|33230.9|33227.3|33237.4|33233.8|33219.9|33216.3|310
1696831500000|2023-10-09 06:05:00|33230.4|33226.8|33244.9|33241.3|33244.9|33241.3|33224.9|33221.3|298
1696831800000|2023-10-09 06:10:00|33244.4|33240.8|33251.4|33247.8|33252.4|33248.8|33240.4|33236.8|231
1696832100000|2023-10-09 06:15:00|33250.9|33247.3|33252.9|33249.3|33256.4|33252.8|33243.4|33239.8|362
1696832400000|2023-10-09 06:20:00|33252.4|33248.8|33254.9|33251.3|33262.4|33258.8|33250.9|33247.3|256
1696832700000|2023-10-09 06:25:00|33255.4|33251.8|33248.9|33245.3|33255.9|33252.3|33247.9|33244.3|174
1696833000000|2023-10-09 06:30:00|33248.4|33244.8|33244.4|33240.8|33248.9|33245.3|33236.9|33233.3|183
1696833300000|2023-10-09 06:35:00|33244.9|33241.3|33246.9|33243.3|33253.9|33250.3|33241.4|33237.8|84
1696833600000|2023-10-09 06:40:00|33246.4|33242.8|33249.9|33246.3|33253.4|33249.8|33245.4|33241.8|65
1696833900000|2023-10-09 06:45:00|33248.4|33244.8|33230.4|33226.8|33250.9|33247.3|33229.4|33225.8|178
1696834200000|2023-10-09 06:50:00|33229.4|33225.8|33202.9|33199.3|33230.9|33227.3|33201.9|33198.3|308
1696834500000|2023-10-09 06:55:00|33202.4|33198.8|33191.9|33188.3|33202.9|33199.3|33189.9|33186.3|490
1696834800000|2023-10-09 07:00:00|33192.4|33188.8|33194.4|33190.8|33199.4|33195.8|33165.4|33161.8|691
1696835100000|2023-10-09 07:05:00|33194.9|33191.3|33162.9|33159.3|33208.9|33205.3|33162.9|33159.3|550
1696835400000|2023-10-09 07:10:00|33163.4|33159.8|33138.9|33135.3|33182.9|33179.3|33136.4|33132.8|1003
1696835700000|2023-10-09 07:15:00|33137.9|33134.3|33133.9|33130.3|33151.9|33148.3|33121.4|33117.8|540
1696836000000|2023-10-09 07:20:00|33132.9|33129.3|33127.9|33124.3|33135.9|33132.3|33113.9|33110.3|589
1696836300000|2023-10-09 07:25:00|33126.9|33123.3|33158.9|33155.3|33159.9|33156.3|33119.9|33116.3|547
1696836600000|2023-10-09 07:30:00|33159.4|33155.8|33171.4|33167.8|33181.9|33178.3|33157.4|33153.8|562
1696836900000|2023-10-09 07:35:00|33171.9|33168.3|33160.9|33157.3|33190.9|33187.3|33160.4|33156.8|521
1696837200000|2023-10-09 07:40:00|33161.4|33157.8|33135.9|33132.3|33161.9|33158.3|33127.9|33124.3|531
1696837500000|2023-10-09 07:45:00|33135.4|33131.8|33159.9|33156.3|33163.4|33159.8|33128.4|33124.8|577
1696837800000|2023-10-09 07:50:00|33160.4|33156.8|33158.9|33155.3|33179.9|33176.3|33148.9|33145.3|385
1696838100000|2023-10-09 07:55:00|33159.4|33155.8|33169.9|33166.3|33176.4|33172.8|33158.9|33155.3|235
1696838400000|2023-10-09 08:00:00|33170.4|33166.8|33176.9|33173.3|33199.9|33196.3|33161.9|33158.3|673
1696838700000|2023-10-09 08:05:00|33177.4|33173.8|33184.9|33181.3|33185.4|33181.8|33164.9|33161.3|384
1696839000000|2023-10-09 08:10:00|33184.4|33180.8|33195.9|33192.3|33202.9|33199.3|33181.9|33178.3|400
1696839300000|2023-10-09 08:15:00|33195.4|33191.8|33191.4|33187.8|33196.4|33192.8|33177.4|33173.8|359
1696839600000|2023-10-09 08:20:00|33191.9|33188.3|33173.4|33169.8|33198.9|33195.3|33170.9|33167.3|405
1696839900000|2023-10-09 08:25:00|33173.9|33170.3|33173.9|33170.3|33182.9|33179.3|33169.9|33166.3|340
1696840200000|2023-10-09 08:30:00|33174.4|33170.8|33193.9|33190.3|33213.4|33209.8|33172.9|33169.3|367
1696840500000|2023-10-09 08:35:00|33193.4|33189.8|33220.9|33217.3|33223.9|33220.3|33191.9|33188.3|345
1696840800000|2023-10-09 08:40:00|33221.4|33217.8|33228.9|33225.3|33234.4|33230.8|33215.9|33212.3|340
1696841100000|2023-10-09 08:45:00|33228.4|33224.8|33230.9|33227.3|33235.4|33231.8|33217.9|33214.3|296
1696841400000|2023-10-09 08:50:00|33231.4|33227.8|33246.4|33242.8|33249.9|33246.3|33229.9|33226.3|323
1696841700000|2023-10-09 08:55:00|33245.9|33242.3|33251.9|33248.3|33254.4|33250.8|33243.4|33239.8|338
1696842000000|2023-10-09 09:00:00|33252.4|33248.8|33265.4|33261.8|33266.4|33262.8|33244.9|33241.3|401
1696842300000|2023-10-09 09:05:00|33265.9|33262.3|33276.9|33273.3|33304.4|33300.8|33262.4|33258.8|995
1696842600000|2023-10-09 09:10:00|33276.4|33272.8|33272.9|33269.3|33283.4|33279.8|33263.4|33259.8|281
1696842900000|2023-10-09 09:15:00|33272.4|33268.8|33290.9|33287.3|33297.9|33294.3|33271.9|33268.3|353
1696843200000|2023-10-09 09:20:00|33291.4|33287.8|33300.9|33297.3|33302.9|33299.3|33290.9|33287.3|149
1696843500000|2023-10-09 09:25:00|33300.4|33296.8|33297.9|33294.3|33307.9|33304.3|33296.4|33292.8|284
1696843800000|2023-10-09 09:30:00|33297.4|33293.8|33291.9|33288.3|33302.9|33299.3|33285.9|33282.3|239
1696844100000|2023-10-09 09:35:00|33292.4|33288.8|33275.9|33272.3|33301.4|33297.8|33275.4|33271.8|283
1696844400000|2023-10-09 09:40:00|33276.4|33272.8|33275.9|33272.3|33286.4|33282.8|33267.4|33263.8|289
1696844700000|2023-10-09 09:45:00|33276.4|33272.8|33262.9|33259.3|33281.9|33278.3|33262.9|33259.3|214
1696845000000|2023-10-09 09:50:00|33263.4|33259.8|33274.9|33271.3|33280.4|33276.8|33261.4|33257.8|240
1696845300000|2023-10-09 09:55:00|33274.4|33270.8|33273.9|33270.3|33278.4|33274.8|33268.4|33264.8|121
1696845600000|2023-10-09 10:00:00|33273.4|33269.8|33283.9|33280.3|33289.4|33285.8|33271.9|33268.3|192
1696845900000|2023-10-09 10:05:00|33283.4|33279.8|33284.9|33281.3|33291.4|33287.8|33277.4|33273.8|257
1696846200000|2023-10-09 10:10:00|33284.4|33280.8|33288.9|33285.3|33290.4|33286.8|33281.4|33277.8|195
1696846500000|2023-10-09 10:15:00|33289.4|33285.8|33285.9|33282.3|33298.4|33294.8|33285.4|33281.8|273
1696846800000|2023-10-09 10:20:00|33286.4|33282.8|33283.9|33280.3|33296.9|33293.3|33274.4|33270.8|205
1696847100000|2023-10-09 10:25:00|33283.4|33279.8|33274.9|33271.3|33284.9|33281.3|33268.9|33265.3|157
1696847400000|2023-10-09 10:30:00|33275.4|33271.8|33271.9|33268.3|33278.9|33275.3|33267.4|33263.8|126
1696847700000|2023-10-09 10:35:00|33271.4|33267.8|33279.9|33276.3|33288.9|33285.3|33269.9|33266.3|186
1696848000000|2023-10-09 10:40:00|33280.4|33276.8|33271.4|33267.8|33280.9|33277.3|33270.4|33266.8|97
1696848300000|2023-10-09 10:45:00|33270.9|33267.3|33277.9|33274.3|33279.9|33276.3|33270.9|33267.3|85
1696848600000|2023-10-09 10:50:00|33278.4|33274.8|33276.9|33273.3|33287.4|33283.8|33272.4|33268.8|133
1696848900000|2023-10-09 10:55:00|33277.4|33273.8|33258.9|33255.3|33277.4|33273.8|33256.4|33252.8|301
1696849200000|2023-10-09 11:00:00|33259.4|33255.8|33256.4|33252.8|33266.9|33263.3|33255.9|33252.3|321
1696849500000|2023-10-09 11:05:00|33255.4|33251.8|33240.9|33237.3|33257.9|33254.3|33231.4|33227.8|644
1696849800000|2023-10-09 11:10:00|33240.4|33236.8|33243.9|33240.3|33254.4|33250.8|33240.4|33236.8|228
1696850100000|2023-10-09 11:15:00|33243.4|33239.8|33243.9|33240.3|33252.4|33248.8|33234.4|33230.8|144
1696850400000|2023-10-09 11:20:00|33243.4|33239.8|33246.9|33243.3|33259.9|33256.3|33239.4|33235.8|192
1696850700000|2023-10-09 11:25:00|33247.4|33243.8|33244.9|33241.3|33250.9|33247.3|33239.4|33235.8|123
1696851000000|2023-10-09 11:30:00|33244.4|33240.8|33241.9|33238.3|33247.4|33243.8|33238.4|33234.8|237
1696851300000|2023-10-09 11:35:00|33241.4|33237.8|33242.9|33239.3|33249.9|33246.3|33238.9|33235.3|429
1696851600000|2023-10-09 11:40:00|33243.4|33239.8|33223.9|33220.3|33245.9|33242.3|33218.9|33215.3|410
1696851900000|2023-10-09 11:45:00|33223.4|33219.8|33229.9|33226.3|33234.9|33231.3|33220.9|33217.3|281
1696852200000|2023-10-09 11:50:00|33229.4|33225.8|33242.4|33238.8|33246.4|33242.8|33227.9|33224.3|368
1696852500000|2023-10-09 11:55:00|33242.9|33239.3|33245.9|33242.3|33246.4|33242.8|33232.9|33229.3|255
1696852800000|2023-10-09 12:00:00|33246.4|33242.8|33241.9|33238.3|33250.4|33246.8|33238.9|33235.3|447
1696853100000|2023-10-09 12:05:00|33241.4|33237.8|33268.9|33265.3|33271.9|33268.3|33240.9|33237.3|350
1696853400000|2023-10-09 12:10:00|33269.4|33265.8|33280.9|33277.3|33285.9|33282.3|33266.4|33262.8|736
1696853700000|2023-10-09 12:15:00|33281.4|33277.8|33279.9|33276.3|33290.4|33286.8|33275.4|33271.8|341
1696854000000|2023-10-09 12:20:00|33279.4|33275.8|33265.9|33262.3|33279.4|33275.8|33258.4|33254.8|684
1696854300000|2023-10-09 12:25:00|33266.4|33262.8|33274.9|33271.3|33280.4|33276.8|33264.4|33260.8|544
1696854600000|2023-10-09 12:30:00|33275.4|33271.8|33251.4|33247.8|33275.4|33271.8|33238.9|33235.3|376
1696854900000|2023-10-09 12:35:00|33250.9|33247.3|33211.9|33208.3|33251.9|33248.3|33210.4|33206.8|871
1696855200000|2023-10-09 12:40:00|33212.9|33209.3|33203.4|33199.8|33218.4|33214.8|33201.4|33197.8|477
1696855500000|2023-10-09 12:45:00|33202.9|33199.3|33222.4|33218.8|33226.9|33223.3|33201.4|33197.8|783
1696855800000|2023-10-09 12:50:00|33222.9|33219.3|33227.4|33223.8|33233.4|33229.8|33216.4|33212.8|661
1696856100000|2023-10-09 12:55:00|33228.4|33224.8|33200.4|33196.8|33228.4|33224.8|33197.9|33194.3|787
1696856400000|2023-10-09 13:00:00|33199.9|33196.3|33260.9|33257.3|33268.9|33265.3|33195.9|33192.3|2599
1696856700000|2023-10-09 13:05:00|33261.4|33257.8|33256.9|33253.3|33271.4|33267.8|33237.9|33234.3|789
1696857000000|2023-10-09 13:10:00|33256.4|33252.8|33256.9|33253.3|33259.4|33255.8|33247.9|33244.3|286
1696857300000|2023-10-09 13:15:00|33256.4|33252.8|33260.9|33257.3|33270.9|33267.3|33250.9|33247.3|463
1696857600000|2023-10-09 13:20:00|33260.4|33256.8|33278.9|33275.3|33281.9|33278.3|33260.4|33256.8|805
1696857900000|2023-10-09 13:25:00|33278.4|33274.8|33295.4|33291.8|33312.9|33309.3|33277.9|33274.3|1417
1696858200000|2023-10-09 13:30:00|33294.8|33292.4|33396.3|33393.9|33409.8|33407.4|33294.3|33291.9|8753
1696858500000|2023-10-09 13:35:00|33395.8|33393.4|33402.3|33399.9|33417.3|33414.9|33373.8|33371.4|5114
1696858800000|2023-10-09 13:40:00|33402.8|33400.4|33397.3|33394.9|33416.8|33414.4|33364.3|33361.9|3389
1696859100000|2023-10-09 13:45:00|33397.8|33395.4|33363.8|33361.4|33407.8|33405.4|33356.8|33354.4|1967
1696859400000|2023-10-09 13:50:00|33363.3|33360.9|33363.3|33360.9|33367.8|33365.4|33338.3|33335.9|1727
1696859700000|2023-10-09 13:55:00|33362.8|33360.4|33390.8|33388.4|33415.3|33412.9|33359.3|33356.9|1948
1696860000000|2023-10-09 14:00:00|33388.8|33386.4|33349.3|33346.9|33422.8|33420.4|33346.3|33343.9|2578
1696860300000|2023-10-09 14:05:00|33348.8|33346.4|33358.3|33355.9|33364.3|33361.9|33328.8|33326.4|1864
1696860600000|2023-10-09 14:10:00|33358.8|33356.4|33351.3|33348.9|33375.8|33373.4|33338.8|33336.4|1752
1696860900000|2023-10-09 14:15:00|33350.8|33348.4|33376.3|33373.9|33376.8|33374.4|33341.8|33339.4|1516
1696861200000|2023-10-09 14:20:00|33375.8|33373.4|33385.8|33383.4|33389.8|33387.4|33352.8|33350.4|1827
1696861500000|2023-10-09 14:25:00|33386.3|33383.9|33355.8|33353.4|33393.3|33390.9|33345.8|33343.4|1677
1696861800000|2023-10-09 14:30:00|33355.3|33352.9|33332.3|33329.9|33373.3|33370.9|33332.3|33329.9|1371
1696862100000|2023-10-09 14:35:00|33332.8|33330.4|33310.8|33308.4|33339.3|33336.9|33309.8|33307.4|1428
1696862400000|2023-10-09 14:40:00|33312.3|33309.9|33344.8|33342.4|33348.3|33345.9|33294.3|33291.9|1590
1696862700000|2023-10-09 14:45:00|33345.3|33342.9|33277.8|33275.4|33349.8|33347.4|33276.8|33274.4|1566
1696863000000|2023-10-09 14:50:00|33278.3|33275.9|33282.8|33280.4|33291.8|33289.4|33261.8|33259.4|2318
1696863300000|2023-10-09 14:55:00|33283.3|33280.9|33289.5|33287.1|33299.8|33297.4|33278.8|33276.4|939
1696863600000|2023-10-09 15:00:00|33290|33287.6|33315.5|33313.1|33319.5|33317.1|33286|33283.6|1076
1696863900000|2023-10-09 15:05:00|33314.5|33312.1|33328|33325.6|33334|33331.6|33302.5|33300.1|1120
1696864200000|2023-10-09 15:10:00|33328.5|33326.1|33343|33340.6|33354.5|33352.1|33316.5|33314.1|1058
1696864500000|2023-10-09 15:15:00|33343.5|33341.1|33362.5|33360.1|33362.5|33360.1|33342.5|33340.1|845
1696864800000|2023-10-09 15:20:00|33361|33358.6|33369|33366.6|33380.5|33378.1|33355.5|33353.1|882
1696865100000|2023-10-09 15:25:00|33368.5|33366.1|33390.7|33388.3|33399.7|33397.3|33359.2|33356.8|1075
1696865400000|2023-10-09 15:30:00|33391.7|33389.3|33405.2|33402.8|33415.7|33413.3|33391.7|33389.3|1440
1696865700000|2023-10-09 15:35:00|33404.7|33402.3|33401.7|33399.3|33412.7|33410.3|33386.7|33384.3|935
1696866000000|2023-10-09 15:40:00|33400.7|33398.3|33397.7|33395.3|33403.2|33400.8|33383.2|33380.8|930
1696866300000|2023-10-09 15:45:00|33398.7|33396.3|33375.2|33372.8|33398.7|33396.3|33355.7|33353.3|1614
1696866600000|2023-10-09 15:50:00|33374.7|33372.3|33396.7|33394.3|33402.2|33399.8|33372.7|33370.3|912
1696866900000|2023-10-09 15:55:00|33396.2|33393.8|33416.7|33414.3|33422.7|33420.3|33391.7|33389.3|1099
1696867200000|2023-10-09 16:00:00|33415.7|33413.3|33390.7|33388.3|33418.2|33415.8|33383.2|33380.8|1419
1696867500000|2023-10-09 16:05:00|33391.2|33388.8|33428.2|33425.8|33444.2|33441.8|33388.7|33386.3|1316
1696867800000|2023-10-09 16:10:00|33428.7|33426.3|33430.2|33427.8|33435.7|33433.3|33422.7|33420.3|624
1696868100000|2023-10-09 16:15:00|33429.7|33427.3|33443.2|33440.8|33445.7|33443.3|33429.2|33426.8|653
1696868400000|2023-10-09 16:20:00|33442.7|33440.3|33449.2|33446.8|33474.7|33472.3|33440.7|33438.3|1167
1696868700000|2023-10-09 16:25:00|33449.7|33447.3|33414.7|33412.3|33451.2|33448.8|33414.2|33411.8|886
1696869000000|2023-10-09 16:30:00|33416.7|33414.3|33431.7|33429.3|33439.7|33437.3|33415.2|33412.8|867
1696869300000|2023-10-09 16:35:00|33431.2|33428.8|33397.7|33395.3|33431.7|33429.3|33396.7|33394.3|1065
1696869600000|2023-10-09 16:40:00|33398.2|33395.8|33375.7|33373.3|33402.7|33400.3|33370.7|33368.3|1070
1696869900000|2023-10-09 16:45:00|33376.7|33374.3|33385.7|33383.3|33392.2|33389.8|33361.2|33358.8|962
1696870200000|2023-10-09 16:50:00|33386.2|33383.8|33389.2|33386.8|33399.7|33397.3|33381.7|33379.3|673
1696870500000|2023-10-09 16:55:00|33388.7|33386.3|33382.2|33379.8|33395.7|33393.3|33351.7|33349.3|1083
1696870800000|2023-10-09 17:00:00|33382.7|33380.3|33380.2|33377.8|33395.7|33393.3|33368.2|33365.8|1246
1696871100000|2023-10-09 17:05:00|33380.7|33378.3|33399.2|33396.8|33400.2|33397.8|33371.7|33369.3|635
1696871400000|2023-10-09 17:10:00|33399.7|33397.3|33401.7|33399.3|33412.7|33410.3|33388.7|33386.3|636
1696871700000|2023-10-09 17:15:00|33402.2|33399.8|33414.2|33411.8|33422.7|33420.3|33402.2|33399.8|720
1696872000000|2023-10-09 17:20:00|33414.7|33412.3|33418.7|33416.3|33419.2|33416.8|33399.7|33397.3|698
1696872300000|2023-10-09 17:25:00|33419.2|33416.8|33450.7|33448.3|33451.2|33448.8|33417.7|33415.3|997
1696872600000|2023-10-09 17:30:00|33452.7|33450.3|33491.2|33488.8|33493.7|33491.3|33451.2|33448.8|1945
1696872900000|2023-10-09 17:35:00|33490.7|33488.3|33504.2|33501.8|33507.2|33504.8|33477.7|33475.3|1166
1696873200000|2023-10-09 17:40:00|33504.7|33502.3|33559.7|33557.3|33569.2|33566.8|33501.7|33499.3|2230
1696873500000|2023-10-09 17:45:00|33559.2|33556.8|33575.2|33572.8|33588.7|33586.3|33554.7|33552.3|2301
1696873800000|2023-10-09 17:50:00|33574.7|33572.3|33586.2|33583.8|33592.7|33590.3|33571.7|33569.3|1296
1696874100000|2023-10-09 17:55:00|33586.7|33584.3|33594.2|33591.8|33597.2|33594.8|33579.7|33577.3|1741
1696874400000|2023-10-09 18:00:00|33594.7|33592.3|33586.7|33584.3|33599.7|33597.3|33573.2|33570.8|1876
1696874700000|2023-10-09 18:05:00|33586.2|33583.8|33616.7|33614.3|33630.7|33628.3|33583.7|33581.3|1857
1696875000000|2023-10-09 18:10:00|33616.2|33613.8|33606.7|33604.3|33628.2|33625.8|33605.7|33603.3|1140
1696875300000|2023-10-09 18:15:00|33607.2|33604.8|33609.7|33607.3|33629.2|33626.8|33606.7|33604.3|971
1696875600000|2023-10-09 18:20:00|33608.7|33606.3|33604.7|33602.3|33612.2|33609.8|33592.7|33590.3|1512
1696875900000|2023-10-09 18:25:00|33605.2|33602.8|33614.7|33612.3|33617.7|33615.3|33597.7|33595.3|901
1696876200000|2023-10-09 18:30:00|33616.7|33614.3|33590.7|33588.3|33622.7|33620.3|33589.2|33586.8|1530
1696876500000|2023-10-09 18:35:00|33591.2|33588.8|33593.7|33591.3|33595.7|33593.3|33566.7|33564.3|1535
1696876800000|2023-10-09 18:40:00|33592.2|33589.8|33630.7|33628.3|33643.7|33641.3|33592.2|33589.8|1586
1696877100000|2023-10-09 18:45:00|33631.2|33628.8|33614.7|33612.3|33632.7|33630.3|33610.2|33607.8|1147
1696877400000|2023-10-09 18:50:00|33615.2|33612.8|33614.2|33611.8|33621.7|33619.3|33598.7|33596.3|702
1696877700000|2023-10-09 18:55:00|33614.7|33612.3|33620.7|33618.3|33638.7|33636.3|33612.7|33610.3|1142
1696878000000|2023-10-09 19:00:00|33621.7|33619.3|33610.2|33607.8|33626.7|33624.3|33591.7|33589.3|1853
1696878300000|2023-10-09 19:05:00|33610.7|33608.3|33606.2|33603.8|33627.7|33625.3|33602.7|33600.3|765
1696878600000|2023-10-09 19:10:00|33606.7|33604.3|33585.7|33583.3|33617.7|33615.3|33585.2|33582.8|940
1696878900000|2023-10-09 19:15:00|33586.2|33583.8|33588.7|33586.3|33606.2|33603.8|33581.7|33579.3|1644
1696879200000|2023-10-09 19:20:00|33587.7|33585.3|33596.7|33594.3|33601.2|33598.8|33580.2|33577.8|802
1696879500000|2023-10-09 19:25:00|33596.2|33593.8|33596.7|33594.3|33605.2|33602.8|33586.7|33584.3|679
1696879800000|2023-10-09 19:30:00|33596.2|33593.8|33580.7|33578.3|33596.2|33593.8|33576.7|33574.3|1098
1696880100000|2023-10-09 19:35:00|33580.2|33577.8|33577.7|33575.3|33589.7|33587.3|33574.2|33571.8|982
1696880400000|2023-10-09 19:40:00|33577.2|33574.8|33554.7|33552.3|33581.7|33579.3|33549.7|33547.3|1551
1696880700000|2023-10-09 19:45:00|33552.7|33550.3|33570.2|33567.8|33574.7|33572.3|33543.2|33540.8|1327
1696881000000|2023-10-09 19:50:00|33572.2|33569.8|33585.2|33582.8|33587.2|33584.8|33562.2|33559.8|1669
1696881300000|2023-10-09 19:55:00|33585.7|33583.3|33610.7|33608.3|33610.7|33608.3|33585.2|33582.8|3715
1696881600000|2023-10-09 20:00:00|33611.9|33607.1|33615.9|33611.1|33616.9|33612.1|33600.9|33596.1|1281
1696881900000|2023-10-09 20:05:00|33616.4|33611.6|33607.9|33603.1|33620.4|33615.6|33604.9|33600.1|425
1696882200000|2023-10-09 20:10:00|33607.4|33602.6|33610.9|33606.1|33612.4|33607.6|33605.9|33601.1|368
1696882500000|2023-10-09 20:15:00|33611.9|33607.1|33610.9|33606.1|33612.9|33608.1|33606.9|33602.1|109
1696882800000|2023-10-09 20:20:00|33611.4|33606.6|33605.4|33600.6|33611.4|33606.6|33603.4|33598.6|63
1696883100000|2023-10-09 20:25:00|33605.9|33601.1|33600.4|33595.6|33606.9|33602.1|33597.4|33592.6|79
1696883400000|2023-10-09 20:30:00|33600.9|33596.1|33603.4|33598.6|33603.9|33599.1|33598.9|33594.1|135
1696883700000|2023-10-09 20:35:00|33602.9|33598.1|33599.4|33594.6|33603.4|33598.6|33596.9|33592.1|79
1696884000000|2023-10-09 20:40:00|33598.9|33594.1|33595.4|33590.6|33600.4|33595.6|33593.9|33589.1|64
1696884300000|2023-10-09 20:45:00|33595.9|33591.1|33595.9|33591.1|33599.4|33594.6|33594.9|33590.1|74
1696884600000|2023-10-09 20:50:00|33596.4|33591.6|33600.4|33595.6|33602.4|33597.6|33595.4|33590.6|71
1696884900000|2023-10-09 20:55:00|33599.9|33595.1|33599.6|33589.8|33603.4|33598.6|33593.9|33589|89
1696885200000|2023-10-09 21:00:00|33599.5|33589.7|33601.1|33591.3|33601.5|33591.7|33599.3|33589.5|0
1696885500000|2023-10-09 21:05:00|33600.8|33591|33601.2|33591.4|33603.7|33593.9|33600.8|33591|0
1696885800000|2023-10-09 21:10:00|33600.8|33591|33599.9|33590.1|33600.8|33591|33599.8|33590|0
1696886100000|2023-10-09 21:15:00|33600.2|33590.4|33600.7|33590.9|33601|33591.2|33600.2|33590.4|0
1696886400000|2023-10-09 21:20:00|33601.3|33591.5|33603.2|33593.4|33603.2|33593.4|33599.2|33589.4|0
1696886700000|2023-10-09 21:25:00|33602.3|33592.5|33603.2|33593.4|33603.5|33593.7|33601.8|33592|0
1696887000000|2023-10-09 21:30:00|33603.3|33593.5|33603.6|33593.8|33604.2|33594.4|33602.5|33592.7|0
1696887300000|2023-10-09 21:35:00|33604.2|33594.4|33605.8|33596|33605.8|33596|33603.8|33594|0
1696887600000|2023-10-09 21:40:00|33606.3|33596.5|33600.9|33591.1|33607.8|33598|33600.7|33590.9|0
1696887900000|2023-10-09 21:45:00|33600.7|33590.9|33600.6|33590.8|33600.9|33591.1|33600.3|33590.5|0
1696888200000|2023-10-09 21:50:00|33600.7|33590.9|33601|33591.2|33601|33591.2|33599.9|33590.1|0
1696888500000|2023-10-09 21:55:00|33600.8|33591|33599.4|33589.6|33601.3|33591.5|33599.4|33589.6|0
1696888800000|2023-10-09 22:00:00|33600.1|33590.3|33603.4|33598.6|33608.4|33603.6|33600.1|33590.3|91
1696889100000|2023-10-09 22:05:00|33602.9|33598.1|33602.4|33597.6|33602.9|33598.1|33595.9|33591.1|74
1696889400000|2023-10-09 22:10:00|33601.4|33596.6|33603.4|33598.6|33604.4|33599.6|33601.4|33596.6|24
1696889700000|2023-10-09 22:15:00|33603.9|33599.1|33603.9|33599.1|33607.9|33603.1|33603.4|33598.6|29
1696890000000|2023-10-09 22:20:00|33602.9|33598.1|33609.4|33604.6|33609.9|33605.1|33602.9|33598.1|52
1696890300000|2023-10-09 22:25:00|33610.4|33605.6|33608.4|33603.6|33611.9|33607.1|33605.4|33600.6|54
1696890600000|2023-10-09 22:30:00|33607.9|33603.1|33608.4|33603.6|33612.4|33607.6|33606.9|33602.1|37
1696890900000|2023-10-09 22:35:00|33608.9|33604.1|33608.4|33603.6|33610.4|33605.6|33608.4|33603.6|26
1696891200000|2023-10-09 22:40:00|33607.9|33603.1|33608.4|33603.6|33608.9|33604.1|33607.4|33602.6|25
1696891500000|2023-10-09 22:45:00|33607.9|33603.1|33607.9|33603.1|33610.4|33605.6|33605.9|33601.1|47
1696891800000|2023-10-09 22:50:00|33608.4|33603.6|33605.9|33601.1|33609.4|33604.6|33605.4|33600.6|21
1696892100000|2023-10-09 22:55:00|33605.4|33600.6|33606.4|33601.6|33606.9|33602.1|33605.4|33600.6|19
1696892400000|2023-10-09 23:00:00|33605.9|33601.1|33607.4|33602.6|33607.4|33602.6|33604.9|33600.1|19
1696892700000|2023-10-09 23:05:00|33606.9|33602.1|33607.9|33603.1|33609.4|33604.6|33605.9|33601.1|69
1696893000000|2023-10-09 23:10:00|33608.4|33603.6|33612.4|33607.6|33612.4|33607.6|33607.4|33602.6|52
1696893300000|2023-10-09 23:15:00|33611.9|33607.1|33611.4|33606.6|33611.9|33607.1|33610.4|33605.6|14
1696893600000|2023-10-09 23:20:00|33610.9|33606.1|33611.9|33607.1|33612.9|33608.1|33610.9|33606.1|29
1696893900000|2023-10-09 23:25:00|33612.4|33607.6|33609.9|33605.1|33612.9|33608.1|33609.9|33605.1|17
1696894200000|2023-10-09 23:30:00|33610.9|33606.1|33611.4|33606.6|33613.9|33609.1|33609.9|33605.1|59
1696894500000|2023-10-09 23:35:00|33611.9|33607.1|33609.4|33604.6|33611.9|33607.1|33607.9|33603.1|67
1696894800000|2023-10-09 23:40:00|33609.9|33605.1|33606.4|33601.6|33609.9|33605.1|33603.9|33599.1|119
1696895100000|2023-10-09 23:45:00|33605.9|33601.1|33610.4|33605.6|33612.4|33607.6|33605.4|33600.6|107
1696895400000|2023-10-09 23:50:00|33610.9|33606.1|33615.4|33610.6|33615.9|33611.1|33610.4|33605.6|55
1696895700000|2023-10-09 23:55:00|33615.9|33611.1|33616.4|33611.6|33617.4|33612.6|33613.9|33609.1|58
1696896000000|2023-10-10 00:00:00|33615.9|33611.1|33613.9|33609.1|33620.4|33615.6|33612.9|33608.1|147
1696896300000|2023-10-10 00:05:00|33614.4|33609.6|33619.4|33614.6|33623.9|33619.1|33609.4|33604.6|161
1696896600000|2023-10-10 00:10:00|33619.9|33615.1|33611.4|33606.6|33620.4|33615.6|33603.9|33599.1|233
1696896900000|2023-10-10 00:15:00|33610.9|33606.1|33621.9|33617.1|33623.9|33619.1|33610.4|33605.6|128
1696897200000|2023-10-10 00:20:00|33622.4|33617.6|33621.4|33616.6|33623.9|33619.1|33618.4|33613.6|150
1696897500000|2023-10-10 00:25:00|33620.9|33616.1|33630.4|33625.6|33632.9|33628.1|33620.4|33615.6|159
1696897800000|2023-10-10 00:30:00|33629.9|33625.1|33624.9|33620.1|33634.4|33629.6|33621.4|33616.6|117
1696898100000|2023-10-10 00:35:00|33624.4|33619.6|33630.4|33625.6|33632.4|33627.6|33620.4|33615.6|69
1696898400000|2023-10-10 00:40:00|33630.9|33626.1|33627.4|33622.6|33631.4|33626.6|33625.4|33620.6|47
1696898700000|2023-10-10 00:45:00|33626.9|33622.1|33633.9|33629.1|33634.4|33629.6|33625.9|33621.1|58
1696899000000|2023-10-10 00:50:00|33633.4|33628.6|33637.9|33633.1|33637.9|33633.1|33631.4|33626.6|52
1696899300000|2023-10-10 00:55:00|33638.4|33633.6|33631.4|33626.6|33638.9|33634.1|33629.9|33625.1|56
1696899600000|2023-10-10 01:00:00|33630.9|33626.1|33635.4|33630.6|33636.4|33631.6|33628.9|33624.1|72
1696899900000|2023-10-10 01:05:00|33634.9|33630.1|33635.4|33630.6|33637.9|33633.1|33631.9|33627.1|91
1696900200000|2023-10-10 01:10:00|33635.9|33631.1|33646.9|33642.1|33649.4|33644.6|33634.4|33629.6|165
1696900500000|2023-10-10 01:15:00|33647.9|33643.1|33653.4|33648.6|33660.9|33656.1|33647.9|33643.1|355
1696900800000|2023-10-10 01:20:00|33653.9|33649.1|33658.9|33654.1|33660.9|33656.1|33647.4|33642.6|263
1696901100000|2023-10-10 01:25:00|33658.4|33653.6|33662.4|33657.6|33664.9|33660.1|33657.4|33652.6|190
1696901400000|2023-10-10 01:30:00|33661.9|33657.1|33661.4|33656.6|33665.9|33661.1|33654.9|33650.1|137
1696901700000|2023-10-10 01:35:00|33661.9|33657.1|33662.4|33657.6|33669.4|33664.6|33656.9|33652.1|167
1696902000000|2023-10-10 01:40:00|33661.9|33657.1|33660.9|33656.1|33667.4|33662.6|33660.4|33655.6|150
1696902300000|2023-10-10 01:45:00|33661.4|33656.6|33657.4|33652.6|33662.9|33658.1|33655.9|33651.1|67
1696902600000|2023-10-10 01:50:00|33657.9|33653.1|33655.4|33650.6|33658.9|33654.1|33653.4|33648.6|48
1696902900000|2023-10-10 01:55:00|33655.9|33651.1|33650.4|33645.6|33655.9|33651.1|33646.4|33641.6|81
1696903200000|2023-10-10 02:00:00|33649.9|33645.1|33656.4|33651.6|33657.4|33652.6|33649.9|33645.1|49
1696903500000|2023-10-10 02:05:00|33655.9|33651.1|33652.4|33647.6|33658.9|33654.1|33650.9|33646.1|34
1696903800000|2023-10-10 02:10:00|33651.9|33647.1|33648.9|33644.1|33653.4|33648.6|33648.9|33644.1|29
1696904100000|2023-10-10 02:15:00|33649.9|33645.1|33654.4|33649.6|33655.4|33650.6|33647.9|33643.1|28
1696904400000|2023-10-10 02:20:00|33654.9|33650.1|33645.4|33640.6|33654.9|33650.1|33643.9|33639.1|68
1696904700000|2023-10-10 02:25:00|33645.9|33641.1|33651.9|33647.1|33651.9|33647.1|33644.9|33640.1|74
1696905000000|2023-10-10 02:30:00|33651.4|33646.6|33646.9|33642.1|33652.9|33648.1|33645.4|33640.6|38
1696905300000|2023-10-10 02:35:00|33646.4|33641.6|33658.4|33653.6|33658.9|33654.1|33644.9|33640.1|60
1696905600000|2023-10-10 02:40:00|33657.9|33653.1|33655.9|33651.1|33658.4|33653.6|33651.4|33646.6|67
1696905900000|2023-10-10 02:45:00|33656.4|33651.6|33641.4|33636.6|33656.4|33651.6|33640.9|33636.1|104
1696906200000|2023-10-10 02:50:00|33640.9|33636.1|33638.9|33634.1|33641.9|33637.1|33636.9|33632.1|71
1696906500000|2023-10-10 02:55:00|33638.4|33633.6|33633.9|33629.1|33640.4|33635.6|33633.9|33629.1|55
1696906800000|2023-10-10 03:00:00|33632.9|33628.1|33636.9|33632.1|33636.9|33632.1|33631.9|33627.1|36
1696907100000|2023-10-10 03:05:00|33636.4|33631.6|33630.9|33626.1|33639.9|33635.1|33628.9|33624.1|51
1696907400000|2023-10-10 03:10:00|33631.4|33626.6|33637.4|33632.6|33639.4|33634.6|33630.4|33625.6|39
1696907700000|2023-10-10 03:15:00|33636.9|33632.1|33637.4|33632.6|33638.9|33634.1|33632.9|33628.1|36
1696908000000|2023-10-10 03:20:00|33636.9|33632.1|33636.9|33632.1|33637.9|33633.1|33633.4|33628.6|29
1696908300000|2023-10-10 03:25:00|33637.4|33632.6|33639.9|33635.1|33639.9|33635.1|33633.9|33629.1|77
1696908600000|2023-10-10 03:30:00|33638.9|33634.1|33632.9|33628.1|33640.4|33635.6|33632.4|33627.6|85
1696908900000|2023-10-10 03:35:00|33633.4|33628.6|33632.9|33628.1|33636.9|33632.1|33631.9|33627.1|45
1696909200000|2023-10-10 03:40:00|33633.4|33628.6|33635.4|33630.6|33636.4|33631.6|33631.4|33626.6|53
1696909500000|2023-10-10 03:45:00|33634.9|33630.1|33631.4|33626.6|33635.9|33631.1|33630.9|33626.1|32
1696909800000|2023-10-10 03:50:00|33630.9|33626.1|33631.9|33627.1|33632.9|33628.1|33628.9|33624.1|32
1696910100000|2023-10-10 03:55:00|33632.4|33627.6|33631.9|33627.1|33634.9|33630.1|33628.9|33624.1|45
1696910400000|2023-10-10 04:00:00|33632.4|33627.6|33625.9|33621.1|33632.4|33627.6|33625.9|33621.1|46
1696910700000|2023-10-10 04:05:00|33626.4|33621.6|33621.4|33616.6|33627.4|33622.6|33620.9|33616.1|63
1696911000000|2023-10-10 04:10:00|33620.9|33616.1|33621.4|33616.6|33625.4|33620.6|33617.9|33613.1|46
1696911300000|2023-10-10 04:15:00|33620.9|33616.1|33618.4|33613.6|33622.4|33617.6|33617.9|33613.1|41
1696911600000|2023-10-10 04:20:00|33617.9|33613.1|33620.4|33615.6|33620.9|33616.1|33617.4|33612.6|47
1696911900000|2023-10-10 04:25:00|33619.9|33615.1|33620.4|33615.6|33622.9|33618.1|33618.9|33614.1|35
1696912200000|2023-10-10 04:30:00|33619.9|33615.1|33626.4|33621.6|33627.9|33623.1|33619.9|33615.1|108
1696912500000|2023-10-10 04:35:00|33625.9|33621.1|33625.4|33620.6|33628.4|33623.6|33622.9|33618.1|42
1696912800000|2023-10-10 04:40:00|33625.9|33621.1|33626.4|33621.6|33632.4|33627.6|33623.4|33618.6|60
1696913100000|2023-10-10 04:45:00|33625.9|33621.1|33623.4|33618.6|33626.9|33622.1|33621.9|33617.1|42
1696913400000|2023-10-10 04:50:00|33623.9|33619.1|33620.4|33615.6|33623.9|33619.1|33617.9|33613.1|55
1696913700000|2023-10-10 04:55:00|33620.9|33616.1|33618.4|33613.6|33622.4|33617.6|33618.4|33613.6|17
1696914000000|2023-10-10 05:00:00|33617.9|33613.1|33614.4|33609.6|33623.4|33618.6|33611.9|33607.1|44
1696914300000|2023-10-10 05:05:00|33613.9|33609.1|33615.4|33610.6|33620.9|33616.1|33613.4|33608.6|99
1696914600000|2023-10-10 05:10:00|33615.9|33611.1|33612.9|33608.1|33617.4|33612.6|33612.9|33608.1|52
1696914900000|2023-10-10 05:15:00|33611.9|33607.1|33612.4|33607.6|33613.9|33609.1|33608.9|33604.1|57
1696915200000|2023-10-10 05:20:00|33612.9|33608.1|33614.9|33610.1|33616.4|33611.6|33611.4|33606.6|28
1696915500000|2023-10-10 05:25:00|33614.4|33609.6|33613.9|33609.1|33616.4|33611.6|33611.9|33607.1|33
1696915800000|2023-10-10 05:30:00|33612.9|33608.1|33616.9|33612.1|33625.4|33620.6|33612.4|33607.6|98
1696916100000|2023-10-10 05:35:00|33616.4|33611.6|33613.9|33609.1|33616.9|33612.1|33608.4|33603.6|84
1696916400000|2023-10-10 05:40:00|33613.4|33608.6|33621.4|33616.6|33626.9|33622.1|33612.9|33608.1|128
1696916700000|2023-10-10 05:45:00|33621.9|33617.1|33621.9|33617.1|33628.4|33623.6|33619.4|33614.6|188
1696917000000|2023-10-10 05:50:00|33622.4|33617.6|33613.4|33608.6|33625.9|33621.1|33613.4|33608.6|77
1696917300000|2023-10-10 05:55:00|33612.9|33608.1|33618.9|33614.1|33621.4|33616.6|33612.4|33607.6|131
1696917600000|2023-10-10 06:00:00|33618.3|33614.7|33614.8|33611.2|33621.8|33618.2|33607.8|33604.2|450
1696917900000|2023-10-10 06:05:00|33615.3|33611.7|33600.8|33597.2|33621.3|33617.7|33600.3|33596.7|322
1696918200000|2023-10-10 06:10:00|33601.3|33597.7|33600.8|33597.2|33607.3|33603.7|33595.8|33592.2|328
1696918500000|2023-10-10 06:15:00|33600.3|33596.7|33583.8|33580.2|33606.8|33603.2|33583.3|33579.7|345
1696918800000|2023-10-10 06:20:00|33584.3|33580.7|33592.3|33588.7|33593.3|33589.7|33583.3|33579.7|237
1696919100000|2023-10-10 06:25:00|33592.8|33589.2|33586.3|33582.7|33597.8|33594.2|33586.3|33582.7|236
1696919400000|2023-10-10 06:30:00|33586.8|33583.2|33595.8|33592.2|33598.3|33594.7|33584.3|33580.7|133
1696919700000|2023-10-10 06:35:00|33595.3|33591.7|33604.8|33601.2|33611.3|33607.7|33594.8|33591.2|165
1696920000000|2023-10-10 06:40:00|33605.3|33601.7|33593.3|33589.7|33605.8|33602.2|33591.8|33588.2|149
1696920300000|2023-10-10 06:45:00|33592.3|33588.7|33599.8|33596.2|33601.3|33597.7|33590.3|33586.7|155
1696920600000|2023-10-10 06:50:00|33599.3|33595.7|33601.8|33598.2|33605.3|33601.7|33595.8|33592.2|129
1696920900000|2023-10-10 06:55:00|33600.8|33597.2|33617.8|33614.2|33621.3|33617.7|33600.8|33597.2|406
1696921200000|2023-10-10 07:00:00|33617.3|33613.7|33623.8|33620.2|33638.3|33634.7|33610.8|33607.2|724
1696921500000|2023-10-10 07:05:00|33623.3|33619.7|33644.3|33640.7|33646.3|33642.7|33619.3|33615.7|421
1696921800000|2023-10-10 07:10:00|33644.8|33641.2|33634.8|33631.2|33649.3|33645.7|33631.3|33627.7|486
1696922100000|2023-10-10 07:15:00|33634.3|33630.7|33650.3|33646.7|33654.3|33650.7|33632.8|33629.2|394
1696922400000|2023-10-10 07:20:00|33649.8|33646.2|33654.3|33650.7|33669.8|33666.2|33648.8|33645.2|438
1696922700000|2023-10-10 07:25:00|33654.8|33651.2|33646.3|33642.7|33657.3|33653.7|33627.8|33624.2|331
1696923000000|2023-10-10 07:30:00|33646.8|33643.2|33659.8|33656.2|33670.3|33666.7|33646.8|33643.2|537
1696923300000|2023-10-10 07:35:00|33659.3|33655.7|33658.3|33654.7|33671.8|33668.2|33655.8|33652.2|528
1696923600000|2023-10-10 07:40:00|33658.8|33655.2|33669.8|33666.2|33674.3|33670.7|33657.8|33654.2|820
1696923900000|2023-10-10 07:45:00|33669.3|33665.7|33656.3|33652.7|33674.3|33670.7|33654.3|33650.7|561
1696924200000|2023-10-10 07:50:00|33655.8|33652.2|33643.8|33640.2|33656.8|33653.2|33622.3|33618.7|755
1696924500000|2023-10-10 07:55:00|33644.3|33640.7|33637.8|33634.2|33648.8|33645.2|33633.8|33630.2|388
1696924800000|2023-10-10 08:00:00|33637.3|33633.7|33631.3|33627.7|33655.3|33651.7|33627.8|33624.2|545
1696925100000|2023-10-10 08:05:00|33630.8|33627.2|33619.3|33615.7|33645.8|33642.2|33616.3|33612.7|472
1696925400000|2023-10-10 08:10:00|33618.8|33615.2|33639.8|33636.2|33671.8|33668.2|33613.8|33610.2|1643
1696925700000|2023-10-10 08:15:00|33640.3|33636.7|33631.8|33628.2|33663.8|33660.2|33627.8|33624.2|708
1696926000000|2023-10-10 08:20:00|33632.3|33628.7|33667.8|33664.2|33674.8|33671.2|33632.3|33628.7|530
1696926300000|2023-10-10 08:25:00|33668.3|33664.7|33669.3|33665.7|33678.8|33675.2|33663.3|33659.7|383
1696926600000|2023-10-10 08:30:00|33668.8|33665.2|33672.8|33669.2|33679.8|33676.2|33662.8|33659.2|269
1696926900000|2023-10-10 08:35:00|33673.3|33669.7|33674.8|33671.2|33679.8|33676.2|33668.3|33664.7|451
1696927200000|2023-10-10 08:40:00|33675.3|33671.7|33667.8|33664.2|33679.8|33676.2|33659.8|33656.2|449
1696927500000|2023-10-10 08:45:00|33667.3|33663.7|33685.3|33681.7|33689.3|33685.7|33666.3|33662.7|261
1696927800000|2023-10-10 08:50:00|33685.8|33682.2|33695.8|33692.2|33699.3|33695.7|33680.3|33676.7|366
1696928100000|2023-10-10 08:55:00|33696.3|33692.7|33693.8|33690.2|33704.3|33700.7|33686.3|33682.7|280
1696928400000|2023-10-10 09:00:00|33694.3|33690.7|33669.8|33666.2|33694.3|33690.7|33659.8|33656.2|308
1696928700000|2023-10-10 09:05:00|33669.3|33665.7|33666.8|33663.2|33676.8|33673.2|33656.3|33652.7|212
1696929000000|2023-10-10 09:10:00|33666.3|33662.7|33659.8|33656.2|33674.3|33670.7|33658.3|33654.7|282
1696929300000|2023-10-10 09:15:00|33659.3|33655.7|33675.8|33672.2|33681.3|33677.7|33658.3|33654.7|239
1696929600000|2023-10-10 09:20:00|33676.3|33672.7|33680.8|33677.2|33686.3|33682.7|33674.3|33670.7|228
1696929900000|2023-10-10 09:25:00|33681.3|33677.7|33683.8|33680.2|33689.8|33686.2|33679.3|33675.7|178
1696930200000|2023-10-10 09:30:00|33684.3|33680.7|33681.3|33677.7|33684.3|33680.7|33665.3|33661.7|166
1696930500000|2023-10-10 09:35:00|33681.8|33678.2|33673.8|33670.2|33681.8|33678.2|33660.8|33657.2|129
1696930800000|2023-10-10 09:40:00|33674.8|33671.2|33669.8|33666.2|33680.8|33677.2|33667.8|33664.2|165
1696931100000|2023-10-10 09:45:00|33669.3|33665.7|33659.8|33656.2|33671.3|33667.7|33655.3|33651.7|158
1696931400000|2023-10-10 09:50:00|33660.3|33656.7|33677.3|33673.7|33681.8|33678.2|33659.8|33656.2|223
1696931700000|2023-10-10 09:55:00|33677.8|33674.2|33673.8|33670.2|33679.8|33676.2|33669.3|33665.7|155
1696932000000|2023-10-10 10:00:00|33673.3|33669.7|33670.8|33667.2|33676.3|33672.7|33663.8|33660.2|449
1696932300000|2023-10-10 10:05:00|33670.3|33666.7|33685.8|33682.2|33687.8|33684.2|33668.3|33664.7|329
1696932600000|2023-10-10 10:10:00|33686.3|33682.7|33677.8|33674.2|33687.8|33684.2|33672.8|33669.2|175
1696932900000|2023-10-10 10:15:00|33677.3|33673.7|33674.8|33671.2|33680.3|33676.7|33668.3|33664.7|206
1696933200000|2023-10-10 10:20:00|33674.3|33670.7|33677.8|33674.2|33681.8|33678.2|33671.3|33667.7|181
1696933500000|2023-10-10 10:25:00|33678.3|33674.7|33686.8|33683.2|33690.8|33687.2|33677.8|33674.2|147
1696933800000|2023-10-10 10:30:00|33686.3|33682.7|33689.8|33686.2|33694.3|33690.7|33686.3|33682.7|122
1696934100000|2023-10-10 10:35:00|33690.3|33686.7|33689.8|33686.2|33695.3|33691.7|33684.8|33681.2|122
1696934400000|2023-10-10 10:40:00|33689.3|33685.7|33698.3|33694.7|33702.3|33698.7|33688.8|33685.2|232
1696934700000|2023-10-10 10:45:00|33697.8|33694.2|33687.3|33683.7|33698.3|33694.7|33686.8|33683.2|124
1696935000000|2023-10-10 10:50:00|33686.8|33683.2|33692.3|33688.7|33696.3|33692.7|33686.3|33682.7|292
1696935300000|2023-10-10 10:55:00|33691.3|33687.7|33677.3|33673.7|33693.8|33690.2|33676.8|33673.2|222
1696935600000|2023-10-10 11:00:00|33672.8|33669.2|33673.8|33670.2|33679.3|33675.7|33669.3|33665.7|448
1696935900000|2023-10-10 11:05:00|33674.3|33670.7|33670.8|33667.2|33677.3|33673.7|33670.8|33667.2|161
1696936200000|2023-10-10 11:10:00|33670.3|33666.7|33661.8|33658.2|33671.8|33668.2|33645.3|33641.7|568
1696936500000|2023-10-10 11:15:00|33662.3|33658.7|33665.8|33662.2|33667.8|33664.2|33656.8|33653.2|317
1696936800000|2023-10-10 11:20:00|33666.3|33662.7|33654.3|33650.7|33668.3|33664.7|33644.8|33641.2|380
1696937100000|2023-10-10 11:25:00|33654.8|33651.2|33643.8|33640.2|33654.8|33651.2|33643.3|33639.7|226
1696937400000|2023-10-10 11:30:00|33644.3|33640.7|33647.8|33644.2|33658.8|33655.2|33644.3|33640.7|493
1696937700000|2023-10-10 11:35:00|33648.3|33644.7|33665.8|33662.2|33666.3|33662.7|33643.8|33640.2|500
1696938000000|2023-10-10 11:40:00|33665.3|33661.7|33654.8|33651.2|33666.3|33662.7|33649.8|33646.2|299
1696938300000|2023-10-10 11:45:00|33654.3|33650.7|33638.8|33635.2|33655.8|33652.2|33637.3|33633.7|365
1696938600000|2023-10-10 11:50:00|33638.3|33634.7|33626.8|33623.2|33638.8|33635.2|33626.3|33622.7|356
1696938900000|2023-10-10 11:55:00|33626.3|33622.7|33629.8|33626.2|33636.3|33632.7|33619.3|33615.7|517
1696939200000|2023-10-10 12:00:00|33629.3|33625.7|33637.8|33634.2|33643.3|33639.7|33620.3|33616.7|516
1696939500000|2023-10-10 12:05:00|33638.3|33634.7|33640.3|33636.7|33641.3|33637.7|33631.3|33627.7|524
1696939800000|2023-10-10 12:10:00|33640.8|33637.2|33650.8|33647.2|33654.3|33650.7|33633.3|33629.7|406
1696940100000|2023-10-10 12:15:00|33651.3|33647.7|33637.8|33634.2|33651.3|33647.7|33634.8|33631.2|332
1696940400000|2023-10-10 12:20:00|33637.3|33633.7|33648.8|33645.2|33651.3|33647.7|33635.3|33631.7|403
1696940700000|2023-10-10 12:25:00|33648.3|33644.7|33646.8|33643.2|33653.8|33650.2|33638.8|33635.2|400
1696941000000|2023-10-10 12:30:00|33646.3|33642.7|33659.8|33656.2|33665.8|33662.2|33645.8|33642.2|550
1696941300000|2023-10-10 12:35:00|33659.3|33655.7|33665.8|33662.2|33668.3|33664.7|33643.8|33640.2|612
1696941600000|2023-10-10 12:40:00|33665.3|33661.7|33661.8|33658.2|33672.3|33668.7|33655.8|33652.2|516
1696941900000|2023-10-10 12:45:00|33662.3|33658.7|33664.8|33661.2|33666.8|33663.2|33651.8|33648.2|465
1696942200000|2023-10-10 12:50:00|33665.3|33661.7|33677.8|33674.2|33683.3|33679.7|33652.8|33649.2|720
1696942500000|2023-10-10 12:55:00|33678.3|33674.7|33679.3|33675.7|33682.8|33679.2|33666.8|33663.2|555
1696942800000|2023-10-10 13:00:00|33677.3|33673.7|33671.3|33667.7|33679.3|33675.7|33661.8|33658.2|558
1696943100000|2023-10-10 13:05:00|33671.8|33668.2|33679.3|33675.7|33688.3|33684.7|33670.8|33667.2|485
1696943400000|2023-10-10 13:10:00|33679.8|33676.2|33707.3|33703.7|33709.8|33706.2|33678.8|33675.2|702
1696943700000|2023-10-10 13:15:00|33707.8|33704.2|33708.3|33704.7|33713.8|33710.2|33702.3|33698.7|631
1696944000000|2023-10-10 13:20:00|33707.8|33704.2|33696.3|33692.7|33717.3|33713.7|33694.8|33691.2|542
1696944300000|2023-10-10 13:25:00|33695.8|33692.2|33718.8|33715.2|33728.3|33724.7|33694.8|33691.2|976
1696944600000|2023-10-10 13:30:00|33718.2|33715.8|33661.2|33658.8|33719.2|33716.8|33646.7|33644.3|5597
1696944900000|2023-10-10 13:35:00|33660.7|33658.3|33638.2|33635.8|33672.7|33670.3|33626.7|33624.3|4157
1696945200000|2023-10-10 13:40:00|33638.7|33636.3|33609.2|33606.8|33648.7|33646.3|33604.7|33602.3|3248
1696945500000|2023-10-10 13:45:00|33609.7|33607.3|33644.1|33641.7|33654.1|33651.7|33594.7|33592.3|2839
1696945800000|2023-10-10 13:50:00|33645.1|33642.7|33641.7|33639.3|33660.1|33657.7|33630.1|33627.7|2147
1696946100000|2023-10-10 13:55:00|33641.2|33638.8|33648.6|33646.2|33650.5|33648.1|33623.5|33621.1|1839
1696946400000|2023-10-10 14:00:00|33648.1|33645.7|33690.1|33687.7|33701.1|33698.7|33647.6|33645.2|3768
1696946700000|2023-10-10 14:05:00|33690.6|33688.2|33729.1|33726.7|33729.1|33726.7|33685.1|33682.7|2635
1696947000000|2023-10-10 14:10:00|33728.6|33726.2|33765.1|33762.7|33773.1|33770.7|33719.6|33717.2|2969
1696947300000|2023-10-10 14:15:00|33764.1|33761.7|33769.1|33766.7|33779.1|33776.7|33760.6|33758.2|1782
1696947600000|2023-10-10 14:20:00|33767.7|33765.3|33764.2|33761.8|33780.7|33778.3|33756.7|33754.3|1549
1696947900000|2023-10-10 14:25:00|33763.7|33761.3|33775.7|33773.3|33794.7|33792.3|33759.7|33757.3|1864
1696948200000|2023-10-10 14:30:00|33776.7|33774.3|33775.7|33773.3|33787.7|33785.3|33755.2|33752.8|2125
1696948500000|2023-10-10 14:35:00|33776.2|33773.8|33777.2|33774.8|33801.2|33798.8|33769.7|33767.3|2321
1696948800000|2023-10-10 14:40:00|33776.7|33774.3|33748.2|33745.8|33776.7|33774.3|33742.7|33740.3|1482
1696949100000|2023-10-10 14:45:00|33747.7|33745.3|33742.7|33740.3|33750.2|33747.8|33727.7|33725.3|1517
1696949400000|2023-10-10 14:50:00|33742.2|33739.8|33762.2|33759.8|33779.2|33776.8|33738.7|33736.3|1522
1696949700000|2023-10-10 14:55:00|33761.7|33759.3|33754.2|33751.8|33764.7|33762.3|33738.2|33735.8|1157
1696950000000|2023-10-10 15:00:00|33754.7|33752.3|33770.2|33767.8|33773.2|33770.8|33741.7|33739.3|1068
1696950300000|2023-10-10 15:05:00|33770.7|33768.3|33806.7|33804.3|33831.2|33828.8|33768.7|33766.3|3591
1696950600000|2023-10-10 15:10:00|33807.7|33805.3|33831.7|33829.3|33837.7|33835.3|33797.2|33794.8|1720
1696950900000|2023-10-10 15:15:00|33831.2|33828.8|33858.2|33855.8|33869.7|33867.3|33831.2|33828.8|2408
1696951200000|2023-10-10 15:20:00|33857.7|33855.3|33836.2|33833.8|33859.7|33857.3|33828.2|33825.8|1360
1696951500000|2023-10-10 15:25:00|33836.7|33834.3|33828.7|33826.3|33836.7|33834.3|33813.2|33810.8|1149
1696951800000|2023-10-10 15:30:00|33829.2|33826.8|33836.2|33833.8|33839.7|33837.3|33820.2|33817.8|964
1696952100000|2023-10-10 15:35:00|33836.7|33834.3|33839.7|33837.3|33839.7|33837.3|33805.7|33803.3|1203
1696952400000|2023-10-10 15:40:00|33839.2|33836.8|33855.6|33853.2|33865.2|33862.8|33835.7|33833.3|1295
1696952700000|2023-10-10 15:45:00|33856.6|33854.2|33838.6|33836.2|33856.6|33854.2|33831.6|33829.2|1713
1696953000000|2023-10-10 15:50:00|33839.1|33836.7|33851.6|33849.2|33853.6|33851.2|33838.1|33835.7|1166
1696953300000|2023-10-10 15:55:00|33851.1|33848.7|33875.6|33873.2|33879.6|33877.2|33849.1|33846.7|1324
1696953600000|2023-10-10 16:00:00|33876.1|33873.7|33875.6|33873.2|33887.1|33884.7|33866.6|33864.2|1343
1696953900000|2023-10-10 16:05:00|33876.1|33873.7|33873.6|33871.2|33881.6|33879.2|33863.6|33861.2|776
1696954200000|2023-10-10 16:10:00|33874.1|33871.7|33882.6|33880.2|33900.6|33898.2|33873.1|33870.7|1087
1696954500000|2023-10-10 16:15:00|33883.1|33880.7|33880.1|33877.7|33884.6|33882.2|33870.1|33867.7|998
1696954800000|2023-10-10 16:20:00|33879.6|33877.2|33872.6|33870.2|33883.6|33881.2|33857.6|33855.2|1302
1696955100000|2023-10-10 16:25:00|33870.6|33868.2|33882.1|33879.7|33883.6|33881.2|33868.6|33866.2|653
1696955400000|2023-10-10 16:30:00|33882.6|33880.2|33883.1|33880.7|33892.6|33890.2|33877.6|33875.2|841
1696955700000|2023-10-10 16:35:00|33883.6|33881.2|33875.6|33873.2|33884.6|33882.2|33864.6|33862.2|976
1696956000000|2023-10-10 16:40:00|33875.1|33872.7|33865.6|33863.2|33878.1|33875.7|33850.1|33847.7|1225
1696956300000|2023-10-10 16:45:00|33865.1|33862.7|33848.6|33846.2|33870.6|33868.2|33847.6|33845.2|707
1696956600000|2023-10-10 16:50:00|33849.1|33846.7|33870.1|33867.7|33875.1|33872.7|33848.6|33846.2|729
1696956900000|2023-10-10 16:55:00|33870.6|33868.2|33874.6|33872.2|33875.1|33872.7|33851.6|33849.2|686
1696957200000|2023-10-10 17:00:00|33874.1|33871.7|33798.1|33795.7|33874.1|33871.7|33797.1|33794.7|2276
1696957500000|2023-10-10 17:05:00|33798.6|33796.2|33785.1|33782.7|33814.6|33812.2|33772.6|33770.2|3959
1696957800000|2023-10-10 17:10:00|33785.6|33783.2|33769.1|33766.7|33804.1|33801.7|33766.1|33763.7|1646
1696958100000|2023-10-10 17:15:00|33769.6|33767.2|33796.6|33794.2|33798.1|33795.7|33749.6|33747.2|1755
1696958400000|2023-10-10 17:20:00|33796.1|33793.7|33784.6|33782.2|33817.1|33814.7|33778.6|33776.2|1497
1696958700000|2023-10-10 17:25:00|33783.1|33780.7|33794.6|33792.2|33795.1|33792.7|33765.6|33763.2|1046
1696959000000|2023-10-10 17:30:00|33795.1|33792.7|33774.1|33771.7|33799.6|33797.2|33755.6|33753.2|1620
1696959300000|2023-10-10 17:35:00|33774.6|33772.2|33784.1|33781.7|33792.6|33790.2|33769.6|33767.2|775
1696959600000|2023-10-10 17:40:00|33783.6|33781.2|33800.6|33798.2|33808.6|33806.2|33781.1|33778.7|812
1696959900000|2023-10-10 17:45:00|33801.6|33799.2|33803.6|33801.2|33807.6|33805.2|33783.6|33781.2|802
1696960200000|2023-10-10 17:50:00|33804.1|33801.7|33796.1|33793.7|33809.6|33807.2|33770.6|33768.2|1083
1696960500000|2023-10-10 17:55:00|33796.6|33794.2|33799.6|33797.2|33813.6|33811.2|33794.6|33792.2|834
1696960800000|2023-10-10 18:00:00|33800.6|33798.2|33811.6|33809.2|33815.6|33813.2|33792.6|33790.2|1302
1696961100000|2023-10-10 18:05:00|33811.1|33808.7|33784.1|33781.7|33812.6|33810.2|33783.1|33780.7|796
1696961400000|2023-10-10 18:10:00|33783.6|33781.2|33760.6|33758.2|33797.6|33795.2|33760.6|33758.2|905
1696961700000|2023-10-10 18:15:00|33761.1|33758.7|33775.1|33772.7|33778.6|33776.2|33750.1|33747.7|1284
1696962000000|2023-10-10 18:20:00|33775.6|33773.2|33757.1|33754.7|33782.6|33780.2|33755.6|33753.2|707
1696962300000|2023-10-10 18:25:00|33757.6|33755.2|33768.6|33766.2|33796.1|33793.7|33740.6|33738.2|1574
1696962600000|2023-10-10 18:30:00|33769.1|33766.7|33789.6|33787.2|33795.1|33792.7|33765.6|33763.2|612
1696962900000|2023-10-10 18:35:00|33789.1|33786.7|33771.6|33769.2|33802.6|33800.2|33757.6|33755.2|1313
1696963200000|2023-10-10 18:40:00|33772.1|33769.7|33789.6|33787.2|33793.1|33790.7|33760.6|33758.2|672
1696963500000|2023-10-10 18:45:00|33789.1|33786.7|33788.6|33786.2|33825.6|33823.2|33784.1|33781.7|1772
1696963800000|2023-10-10 18:50:00|33789.1|33786.7|33731.1|33728.7|33790.6|33788.2|33730.6|33728.2|2204
1696964100000|2023-10-10 18:55:00|33730.6|33728.2|33736.1|33733.7|33740.1|33737.7|33716.6|33714.2|1521
1696964400000|2023-10-10 19:00:00|33736.6|33734.2|33753.6|33751.2|33758.6|33756.2|33729.6|33727.2|1513
1696964700000|2023-10-10 19:05:00|33754.1|33751.7|33759.1|33756.7|33763.6|33761.2|33736.6|33734.2|746
1696965000000|2023-10-10 19:10:00|33758.6|33756.2|33753.6|33751.2|33762.6|33760.2|33744.6|33742.2|559
1696965300000|2023-10-10 19:15:00|33753.1|33750.7|33754.1|33751.7|33775.1|33772.7|33748.6|33746.2|860
1696965600000|2023-10-10 19:20:00|33753.6|33751.2|33744.1|33741.7|33754.6|33752.2|33727.1|33724.7|998
1696965900000|2023-10-10 19:25:00|33744.6|33742.2|33741.6|33739.2|33752.1|33749.7|33738.6|33736.2|635
1696966200000|2023-10-10 19:30:00|33742.1|33739.7|33749.1|33746.7|33760.1|33757.7|33738.6|33736.2|681
1696966500000|2023-10-10 19:35:00|33748.6|33746.2|33740.6|33738.2|33752.6|33750.2|33733.1|33730.7|852
1696966800000|2023-10-10 19:40:00|33741.6|33739.2|33740.7|33738.3|33756.1|33753.7|33731.2|33728.8|876
1696967100000|2023-10-10 19:45:00|33741.2|33738.8|33767.7|33765.3|33768.7|33766.3|33736.7|33734.3|1076
1696967400000|2023-10-10 19:50:00|33768.2|33765.8|33734.2|33731.8|33769.2|33766.8|33727.7|33725.3|2032
1696967700000|2023-10-10 19:55:00|33733.7|33731.3|33744.7|33742.3|33754.2|33751.8|33729.2|33726.8|4784
1696968000000|2023-10-10 20:00:00|33745.9|33741.1|33750.9|33746.1|33751.9|33747.1|33732.9|33728.1|1219
1696968300000|2023-10-10 20:05:00|33751.4|33746.6|33744.4|33739.6|33751.4|33746.6|33737.4|33732.6|299
1696968600000|2023-10-10 20:10:00|33743.9|33739.1|33744.9|33740.1|33754.9|33750.1|33743.9|33739.1|251
1696968900000|2023-10-10 20:15:00|33745.4|33740.6|33742.9|33738.1|33749.4|33744.6|33740.4|33735.6|104
1696969200000|2023-10-10 20:20:00|33742.4|33737.6|33742.4|33737.6|33744.4|33739.6|33740.9|33736.1|59
1696969500000|2023-10-10 20:25:00|33741.9|33737.1|33740.4|33735.6|33744.9|33740.1|33739.9|33735.1|33
1696969800000|2023-10-10 20:30:00|33740.9|33736.1|33737.9|33733.1|33742.4|33737.6|33736.9|33732.1|124
1696970100000|2023-10-10 20:35:00|33738.4|33733.6|33738.4|33733.6|33741.4|33736.6|33736.9|33732.1|70
1696970400000|2023-10-10 20:40:00|33738.9|33734.1|33738.9|33734.1|33738.9|33734.1|33736.9|33732.1|55
1696970700000|2023-10-10 20:45:00|33739.4|33734.6|33739.4|33734.6|33739.9|33735.1|33736.9|33732.1|61
1696971000000|2023-10-10 20:50:00|33739.9|33735.1|33740.4|33735.6|33740.9|33736.1|33738.9|33734.1|44
1696971300000|2023-10-10 20:55:00|33739.9|33735.1|33739.2|33729.4|33742.3|33737.1|33735.9|33729.4|94
1696971600000|2023-10-10 21:00:00|33739.5|33729.7|33740.6|33730.8|33740.6|33730.8|33738.9|33729.1|0
1696971900000|2023-10-10 21:05:00|33739.8|33730|33739|33729.2|33739.9|33730.1|33738.4|33728.6|0
1696972200000|2023-10-10 21:10:00|33738.7|33728.9|33739.6|33729.8|33740.4|33730.6|33738.3|33728.5|0
1696972500000|2023-10-10 21:15:00|33739.3|33729.5|33741.3|33731.5|33743|33733.2|33738.7|33728.9|0
1696972800000|2023-10-10 21:20:00|33741.6|33731.8|33741.5|33731.7|33742.4|33732.6|33741|33731.2|0
1696973100000|2023-10-10 21:25:00|33741.6|33731.8|33745.4|33735.6|33745.9|33736.1|33741.6|33731.8|0
1696973400000|2023-10-10 21:30:00|33745|33735.2|33742.2|33732.4|33745.9|33736.1|33742.2|33732.4|0
1696973700000|2023-10-10 21:35:00|33741.8|33732|33742.5|33732.7|33742.5|33732.7|33741.8|33732|0
1696974000000|2023-10-10 21:40:00|33742.6|33732.8|33742.8|33733|33742.8|33733|33742.6|33732.8|0
1696974300000|2023-10-10 21:45:00|33742.2|33732.4|33746.4|33736.6|33746.4|33736.6|33739|33729.2|0
1696974600000|2023-10-10 21:50:00|33742.8|33733|33740.8|33731|33742.8|33733|33740.8|33731|0
1696974900000|2023-10-10 21:55:00|33741.5|33731.7|33741.4|33731.6|33742|33732.2|33740.3|33730.5|0
1696975200000|2023-10-10 22:00:00|33740.4|33736.6|33737.9|33733.1|33748.4|33743.6|33736.9|33732.1|78
1696975500000|2023-10-10 22:05:00|33738.4|33733.6|33729.4|33724.6|33739.9|33735.1|33725.4|33720.6|166
1696975800000|2023-10-10 22:10:00|33728.9|33724.1|33731.4|33726.6|33731.9|33727.1|33728.4|33723.6|16
1696976100000|2023-10-10 22:15:00|33731.9|33727.1|33731.4|33726.6|33732.9|33728.1|33721.9|33717.1|155
1696976400000|2023-10-10 22:20:00|33731.9|33727.1|33732.4|33727.6|33735.9|33731.1|33730.9|33726.1|48
1696976700000|2023-10-10 22:25:00|33731.9|33727.1|33733.4|33728.6|33733.4|33728.6|33730.9|33726.1|23
1696977000000|2023-10-10 22:30:00|33733.9|33729.1|33738.4|33733.6|33739.4|33734.6|33732.9|33728.1|40
1696977300000|2023-10-10 22:35:00|33737.9|33733.1|33737.4|33732.6|33739.9|33735.1|33734.4|33729.6|33
1696977600000|2023-10-10 22:40:00|33737.9|33733.1|33738.4|33733.6|33741.9|33737.1|33737.9|33733.1|40
1696977900000|2023-10-10 22:45:00|33737.9|33733.1|33741.4|33736.6|33741.4|33736.6|33737.4|33732.6|30
1696978200000|2023-10-10 22:50:00|33741.9|33737.1|33736.4|33731.6|33742.4|33737.6|33735.9|33731.1|44
1696978500000|2023-10-10 22:55:00|33735.9|33731.1|33733.9|33729.1|33735.9|33731.1|33732.9|33728.1|91
1696978800000|2023-10-10 23:00:00|33733.4|33728.6|33732.4|33727.6|33735.9|33731.1|33729.4|33724.6|122
1696979100000|2023-10-10 23:05:00|33730.9|33726.1|33745.4|33740.6|33745.9|33741.1|33730.9|33726.1|170
1696979400000|2023-10-10 23:10:00|33744.4|33739.6|33742.9|33738.1|33744.4|33739.6|33739.4|33734.6|37
1696979700000|2023-10-10 23:15:00|33744.4|33739.6|33746.4|33741.6|33747.4|33742.6|33741.9|33737.1|41
1696980000000|2023-10-10 23:20:00|33746.9|33742.1|33747.4|33742.6|33749.4|33744.6|33745.4|33740.6|48
1696980300000|2023-10-10 23:25:00|33747.9|33743.1|33745.4|33740.6|33747.9|33743.1|33743.4|33738.6|43
1696980600000|2023-10-10 23:30:00|33745.9|33741.1|33745.4|33740.6|33747.4|33742.6|33744.4|33739.6|47
1696980900000|2023-10-10 23:35:00|33744.9|33740.1|33742.9|33738.1|33745.9|33741.1|33742.9|33738.1|24
1696981200000|2023-10-10 23:40:00|33743.9|33739.1|33747.4|33742.6|33747.4|33742.6|33742.9|33738.1|38
1696981500000|2023-10-10 23:45:00|33747.9|33743.1|33742.9|33738.1|33747.9|33743.1|33741.9|33737.1|52
1696981800000|2023-10-10 23:50:00|33743.4|33738.6|33744.9|33740.1|33745.4|33740.6|33741.9|33737.1|17
1696982100000|2023-10-10 23:55:00|33744.4|33739.6|33744.4|33739.6|33745.4|33740.6|33740.9|33736.1|31
1696982400000|2023-10-11 00:00:00|33744.9|33740.1|33756.9|33752.1|33761.4|33756.6|33742.9|33738.1|185
1696982700000|2023-10-11 00:05:00|33757.4|33752.6|33752.4|33747.6|33759.9|33755.1|33751.9|33747.1|75
1696983000000|2023-10-11 00:10:00|33752.9|33748.1|33755.4|33750.6|33756.4|33751.6|33750.9|33746.1|31
1696983300000|2023-10-11 00:15:00|33755.9|33751.1|33735.9|33731.1|33757.4|33752.6|33735.9|33731.1|223
1696983600000|2023-10-11 00:20:00|33737.9|33733.1|33749.4|33744.6|33750.4|33745.6|33737.9|33733.1|317
1696983900000|2023-10-11 00:25:00|33748.9|33744.1|33744.4|33739.6|33749.4|33744.6|33742.9|33738.1|146
1696984200000|2023-10-11 00:30:00|33744.9|33740.1|33748.4|33743.6|33755.9|33751.1|33741.4|33736.6|90
1696984500000|2023-10-11 00:35:00|33747.9|33743.1|33756.9|33752.1|33760.9|33756.1|33745.4|33740.6|146
1696984800000|2023-10-11 00:40:00|33757.4|33752.6|33755.4|33750.6|33757.9|33753.1|33752.4|33747.6|39
1696985100000|2023-10-11 00:45:00|33754.9|33750.1|33752.9|33748.1|33755.4|33750.6|33750.4|33745.6|98
1696985400000|2023-10-11 00:50:00|33751.9|33747.1|33741.9|33737.1|33752.4|33747.6|33740.9|33736.1|79
1696985700000|2023-10-11 00:55:00|33740.9|33736.1|33734.4|33729.6|33745.4|33740.6|33733.9|33729.1|86
1696986000000|2023-10-11 01:00:00|33734.9|33730.1|33737.4|33732.6|33740.9|33736.1|33731.9|33727.1|61
1696986300000|2023-10-11 01:05:00|33737.9|33733.1|33733.4|33728.6|33739.9|33735.1|33732.4|33727.6|37
1696986600000|2023-10-11 01:10:00|33733.9|33729.1|33740.4|33735.6|33741.4|33736.6|33733.4|33728.6|33
1696986900000|2023-10-11 01:15:00|33739.9|33735.1|33737.4|33732.6|33743.9|33739.1|33731.9|33727.1|89
1696987200000|2023-10-11 01:20:00|33737.9|33733.1|33729.4|33724.6|33740.9|33736.1|33722.9|33718.1|115
1696987500000|2023-10-11 01:25:00|33728.9|33724.1|33735.4|33730.6|33737.4|33732.6|33727.9|33723.1|61
1696987800000|2023-10-11 01:30:00|33734.9|33730.1|33734.9|33730.1|33735.4|33730.6|33725.9|33721.1|118
1696988100000|2023-10-11 01:35:00|33735.4|33730.6|33730.4|33725.6|33736.9|33732.1|33729.4|33724.6|85
1696988400000|2023-10-11 01:40:00|33729.9|33725.1|33739.4|33734.6|33741.4|33736.6|33729.4|33724.6|59
1696988700000|2023-10-11 01:45:00|33739.9|33735.1|33739.4|33734.6|33749.4|33744.6|33738.4|33733.6|54
1696989000000|2023-10-11 01:50:00|33738.9|33734.1|33740.4|33735.6|33744.4|33739.6|33737.4|33732.6|19
1696989300000|2023-10-11 01:55:00|33740.9|33736.1|33739.4|33734.6|33741.4|33736.6|33736.9|33732.1|28
1696989600000|2023-10-11 02:00:00|33738.9|33734.1|33735.4|33730.6|33741.9|33737.1|33731.9|33727.1|108
1696989900000|2023-10-11 02:05:00|33734.9|33730.1|33737.4|33732.6|33741.4|33736.6|33730.9|33726.1|43
1696990200000|2023-10-11 02:10:00|33736.9|33732.1|33742.9|33738.1|33745.9|33741.1|33736.9|33732.1|50
1696990500000|2023-10-11 02:15:00|33743.4|33738.6|33739.4|33734.6|33744.9|33740.1|33738.4|33733.6|23
1696990800000|2023-10-11 02:20:00|33739.9|33735.1|33740.4|33735.6|33742.4|33737.6|33734.4|33729.6|20
1696991100000|2023-10-11 02:25:00|33740.9|33736.1|33740.9|33736.1|33742.9|33738.1|33735.9|33731.1|44
1696991400000|2023-10-11 02:30:00|33740.4|33735.6|33747.9|33743.1|33747.9|33743.1|33738.9|33734.1|46
1696991700000|2023-10-11 02:35:00|33749.4|33744.6|33753.4|33748.6|33753.9|33749.1|33747.9|33743.1|52
1696992000000|2023-10-11 02:40:00|33752.9|33748.1|33755.9|33751.1|33756.9|33752.1|33750.9|33746.1|49
1696992300000|2023-10-11 02:45:00|33756.9|33752.1|33755.4|33750.6|33758.9|33754.1|33753.9|33749.1|43
1696992600000|2023-10-11 02:50:00|33754.9|33750.1|33756.9|33752.1|33758.9|33754.1|33753.9|33749.1|32
1696992900000|2023-10-11 02:55:00|33757.4|33752.6|33752.9|33748.1|33757.9|33753.1|33751.9|33747.1|42
1696993200000|2023-10-11 03:00:00|33752.4|33747.6|33753.9|33749.1|33755.4|33750.6|33749.9|33745.1|89
1696993500000|2023-10-11 03:05:00|33754.4|33749.6|33753.4|33748.6|33755.4|33750.6|33749.9|33745.1|46
1696993800000|2023-10-11 03:10:00|33753.9|33749.1|33748.9|33744.1|33755.4|33750.6|33747.9|33743.1|46
1696994100000|2023-10-11 03:15:00|33748.4|33743.6|33747.9|33743.1|33751.4|33746.6|33746.4|33741.6|66
1696994400000|2023-10-11 03:20:00|33748.4|33743.6|33748.9|33744.1|33750.9|33746.1|33743.4|33738.6|77
1696994700000|2023-10-11 03:25:00|33748.4|33743.6|33750.4|33745.6|33750.9|33746.1|33747.9|33743.1|38
1696995000000|2023-10-11 03:30:00|33749.9|33745.1|33754.9|33750.1|33756.9|33752.1|33748.9|33744.1|150
1696995300000|2023-10-11 03:35:00|33754.4|33749.6|33756.4|33751.6|33758.4|33753.6|33753.9|33749.1|28
1696995600000|2023-10-11 03:40:00|33755.9|33751.1|33755.9|33751.1|33758.4|33753.6|33754.9|33750.1|55
1696995900000|2023-10-11 03:45:00|33755.4|33750.6|33752.9|33748.1|33757.4|33752.6|33752.4|33747.6|35
1696996200000|2023-10-11 03:50:00|33752.4|33747.6|33749.9|33745.1|33756.4|33751.6|33749.9|33745.1|91
1696996500000|2023-10-11 03:55:00|33750.4|33745.6|33750.4|33745.6|33750.9|33746.1|33746.9|33742.1|123
1696996800000|2023-10-11 04:00:00|33750.9|33746.1|33752.4|33747.6|33755.4|33750.6|33749.9|33745.1|33
1696997100000|2023-10-11 04:05:00|33751.9|33747.1|33751.9|33747.1|33753.9|33749.1|33750.9|33746.1|18
1696997400000|2023-10-11 04:10:00|33751.4|33746.6|33750.9|33746.1|33753.9|33749.1|33749.4|33744.6|39
1696997700000|2023-10-11 04:15:00|33751.4|33746.6|33759.9|33755.1|33760.9|33756.1|33750.9|33746.1|102
1696998000000|2023-10-11 04:20:00|33760.4|33755.6|33757.4|33752.6|33760.4|33755.6|33756.4|33751.6|38
1696998300000|2023-10-11 04:25:00|33756.9|33752.1|33749.4|33744.6|33757.4|33752.6|33748.9|33744.1|41
1696998600000|2023-10-11 04:30:00|33748.9|33744.1|33745.9|33741.1|33750.4|33745.6|33741.9|33737.1|85
1696998900000|2023-10-11 04:35:00|33745.4|33740.6|33744.4|33739.6|33747.9|33743.1|33743.9|33739.1|63
1696999200000|2023-10-11 04:40:00|33743.9|33739.1|33744.4|33739.6|33746.9|33742.1|33741.9|33737.1|44
1696999500000|2023-10-11 04:45:00|33743.9|33739.1|33744.4|33739.6|33745.4|33740.6|33740.9|33736.1|32
1696999800000|2023-10-11 04:50:00|33743.9|33739.1|33743.4|33738.6|33745.9|33741.1|33741.9|33737.1|30
1697000100000|2023-10-11 04:55:00|33743.9|33739.1|33741.9|33737.1|33744.4|33739.6|33738.9|33734.1|45
1697000400000|2023-10-11 05:00:00|33741.4|33736.6|33745.9|33741.1|33746.4|33741.6|33740.9|33736.1|71
1697000700000|2023-10-11 05:05:00|33746.4|33741.6|33742.4|33737.6|33747.9|33743.1|33740.9|33736.1|28
1697001000000|2023-10-11 05:10:00|33742.9|33738.1|33745.4|33740.6|33745.9|33741.1|33740.4|33735.6|58
1697001300000|2023-10-11 05:15:00|33744.9|33740.1|33747.9|33743.1|33750.4|33745.6|33742.9|33738.1|29
1697001600000|2023-10-11 05:20:00|33748.4|33743.6|33748.9|33744.1|33750.4|33745.6|33745.4|33740.6|38
1697001900000|2023-10-11 05:25:00|33748.4|33743.6|33750.4|33745.6|33752.9|33748.1|33745.9|33741.1|47
1697002200000|2023-10-11 05:30:00|33749.9|33745.1|33752.4|33747.6|33754.4|33749.6|33749.4|33744.6|53
1697002500000|2023-10-11 05:35:00|33752.9|33748.1|33743.4|33738.6|33753.9|33749.1|33743.4|33738.6|92
1697002800000|2023-10-11 05:40:00|33743.9|33739.1|33737.4|33732.6|33744.4|33739.6|33734.9|33730.1|197
1697003100000|2023-10-11 05:45:00|33736.9|33732.1|33739.4|33734.6|33745.9|33741.1|33734.9|33730.1|121
1697003400000|2023-10-11 05:50:00|33738.9|33734.1|33737.9|33733.1|33738.9|33734.1|33734.9|33730.1|19
1697003700000|2023-10-11 05:55:00|33737.4|33732.6|33733.4|33728.6|33737.9|33733.1|33730.9|33726.1|132
1697004000000|2023-10-11 06:00:00|33732.8|33729.2|33725.8|33722.2|33734.8|33731.2|33723.3|33719.7|187
1697004300000|2023-10-11 06:05:00|33725.3|33721.7|33724.8|33721.2|33729.8|33726.2|33718.3|33714.7|200
1697004600000|2023-10-11 06:10:00|33725.3|33721.7|33729.8|33726.2|33731.3|33727.7|33718.3|33714.7|155
1697004900000|2023-10-11 06:15:00|33729.3|33725.7|33727.8|33724.2|33730.8|33727.2|33725.8|33722.2|73
1697005200000|2023-10-11 06:20:00|33728.3|33724.7|33723.8|33720.2|33735.8|33732.2|33720.8|33717.2|90
1697005500000|2023-10-11 06:25:00|33723.3|33719.7|33733.3|33729.7|33734.3|33730.7|33714.8|33711.2|421
1697005800000|2023-10-11 06:30:00|33733.8|33730.2|33732.8|33729.2|33738.3|33734.7|33727.8|33724.2|70
1697006100000|2023-10-11 06:35:00|33733.3|33729.7|33741.3|33737.7|33741.8|33738.2|33732.8|33729.2|66
1697006400000|2023-10-11 06:40:00|33740.8|33737.2|33746.8|33743.2|33754.3|33750.7|33740.3|33736.7|299
1697006700000|2023-10-11 06:45:00|33747.3|33743.7|33745.8|33742.2|33748.8|33745.2|33743.3|33739.7|107
1697007000000|2023-10-11 06:50:00|33746.3|33742.7|33741.3|33737.7|33746.8|33743.2|33739.8|33736.2|102
1697007300000|2023-10-11 06:55:00|33740.3|33736.7|33735.3|33731.7|33742.8|33739.2|33727.3|33723.7|377
1697007600000|2023-10-11 07:00:00|33735.8|33732.2|33741.8|33738.2|33753.8|33750.2|33730.8|33727.2|411
1697007900000|2023-10-11 07:05:00|33742.3|33738.7|33746.8|33743.2|33752.3|33748.7|33735.8|33732.2|266
1697008200000|2023-10-11 07:10:00|33746.3|33742.7|33759.8|33756.2|33759.8|33756.2|33734.8|33731.2|336
1697008500000|2023-10-11 07:15:00|33759.3|33755.7|33756.8|33753.2|33771.8|33768.2|33744.3|33740.7|449
1697008800000|2023-10-11 07:20:00|33757.8|33754.2|33774.8|33771.2|33780.3|33776.7|33754.3|33750.7|304
1697009100000|2023-10-11 07:25:00|33774.3|33770.7|33774.8|33771.2|33778.8|33775.2|33757.8|33754.2|243
1697009400000|2023-10-11 07:30:00|33775.3|33771.7|33782.3|33778.7|33789.3|33785.7|33774.8|33771.2|338
1697009700000|2023-10-11 07:35:00|33782.8|33779.2|33781.3|33777.7|33787.3|33783.7|33764.3|33760.7|246
1697010000000|2023-10-11 07:40:00|33780.3|33776.7|33796.8|33793.2|33801.3|33797.7|33777.3|33773.7|448
1697010300000|2023-10-11 07:45:00|33796.3|33792.7|33799.8|33796.2|33802.3|33798.7|33785.8|33782.2|250
1697010600000|2023-10-11 07:50:00|33799.3|33795.7|33758.8|33755.2|33800.3|33796.7|33758.8|33755.2|358
1697010900000|2023-10-11 07:55:00|33759.3|33755.7|33747.3|33743.7|33760.3|33756.7|33736.8|33733.2|689
1697011200000|2023-10-11 08:00:00|33747.8|33744.2|33767.8|33764.2|33767.8|33764.2|33742.8|33739.2|351
1697011500000|2023-10-11 08:05:00|33768.3|33764.7|33742.3|33738.7|33771.3|33767.7|33740.8|33737.2|471
1697011800000|2023-10-11 08:10:00|33741.8|33738.2|33752.8|33749.2|33764.8|33761.2|33740.3|33736.7|388
1697012100000|2023-10-11 08:15:00|33752.3|33748.7|33755.3|33751.7|33764.3|33760.7|33739.3|33735.7|502
1697012400000|2023-10-11 08:20:00|33754.8|33751.2|33745.8|33742.2|33768.3|33764.7|33745.3|33741.7|221
1697012700000|2023-10-11 08:25:00|33746.3|33742.7|33751.8|33748.2|33754.8|33751.2|33739.3|33735.7|392
1697013000000|2023-10-11 08:30:00|33752.3|33748.7|33754.3|33750.7|33755.8|33752.2|33742.8|33739.2|187
1697013300000|2023-10-11 08:35:00|33754.8|33751.2|33769.8|33766.2|33772.8|33769.2|33750.8|33747.2|329
1697013600000|2023-10-11 08:40:00|33770.8|33767.2|33771.3|33767.7|33785.3|33781.7|33766.8|33763.2|291
1697013900000|2023-10-11 08:45:00|33770.8|33767.2|33783.8|33780.2|33791.3|33787.7|33769.8|33766.2|257
1697014200000|2023-10-11 08:50:00|33783.3|33779.7|33795.8|33792.2|33798.3|33794.7|33780.8|33777.2|454
1697014500000|2023-10-11 08:55:00|33796.3|33792.7|33793.8|33790.2|33803.3|33799.7|33785.3|33781.7|373
1697014800000|2023-10-11 09:00:00|33793.3|33789.7|33793.8|33790.2|33802.8|33799.2|33786.3|33782.7|189
1697015100000|2023-10-11 09:05:00|33793.3|33789.7|33783.8|33780.2|33798.3|33794.7|33783.3|33779.7|267
1697015400000|2023-10-11 09:10:00|33783.3|33779.7|33794.8|33791.2|33801.8|33798.2|33772.8|33769.2|218
1697015700000|2023-10-11 09:15:00|33795.3|33791.7|33798.8|33795.2|33801.3|33797.7|33784.3|33780.7|154
1697016000000|2023-10-11 09:20:00|33798.3|33794.7|33797.8|33794.2|33798.8|33795.2|33788.8|33785.2|190
1697016300000|2023-10-11 09:25:00|33797.3|33793.7|33784.8|33781.2|33803.3|33799.7|33784.8|33781.2|202
1697016600000|2023-10-11 09:30:00|33785.3|33781.7|33796.8|33793.2|33803.8|33800.2|33784.8|33781.2|100
1697016900000|2023-10-11 09:35:00|33796.3|33792.7|33790.8|33787.2|33800.8|33797.2|33789.8|33786.2|59
1697017200000|2023-10-11 09:40:00|33790.3|33786.7|33804.8|33801.2|33805.3|33801.7|33789.8|33786.2|117
1697017500000|2023-10-11 09:45:00|33804.3|33800.7|33806.3|33802.7|33811.3|33807.7|33801.3|33797.7|202
1697017800000|2023-10-11 09:50:00|33806.8|33803.2|33802.8|33799.2|33811.3|33807.7|33801.3|33797.7|174
1697018100000|2023-10-11 09:55:00|33802.3|33798.7|33799.8|33796.2|33814.3|33810.7|33794.8|33791.2|231
1697018400000|2023-10-11 10:00:00|33800.3|33796.7|33809.8|33806.2|33815.8|33812.2|33798.8|33795.2|119
1697018700000|2023-10-11 10:05:00|33810.3|33806.7|33807.8|33804.2|33813.8|33810.2|33802.3|33798.7|136
1697019000000|2023-10-11 10:10:00|33807.3|33803.7|33798.8|33795.2|33812.3|33808.7|33796.3|33792.7|205
1697019300000|2023-10-11 10:15:00|33799.3|33795.7|33809.3|33805.7|33812.3|33808.7|33792.3|33788.7|278
1697019600000|2023-10-11 10:20:00|33808.8|33805.2|33810.3|33806.7|33813.3|33809.7|33801.8|33798.2|173
1697019900000|2023-10-11 10:25:00|33810.8|33807.2|33813.8|33810.2|33820.3|33816.7|33809.3|33805.7|137
1697020200000|2023-10-11 10:30:00|33813.3|33809.7|33814.8|33811.2|33823.3|33819.7|33810.3|33806.7|236
1697020500000|2023-10-11 10:35:00|33814.3|33810.7|33826.8|33823.2|33827.3|33823.7|33813.8|33810.2|290
1697020800000|2023-10-11 10:40:00|33826.3|33822.7|33831.8|33828.2|33832.3|33828.7|33823.3|33819.7|168
1697021100000|2023-10-11 10:45:00|33831.3|33827.7|33824.8|33821.2|33833.3|33829.7|33820.8|33817.2|172
1697021400000|2023-10-11 10:50:00|33824.3|33820.7|33825.8|33822.2|33826.8|33823.2|33815.3|33811.7|161
1697021700000|2023-10-11 10:55:00|33825.3|33821.7|33824.8|33821.2|33830.3|33826.7|33820.8|33817.2|189
1697022000000|2023-10-11 11:00:00|33823.8|33820.2|33843.8|33840.2|33844.3|33840.7|33822.3|33818.7|562
1697022300000|2023-10-11 11:05:00|33843.3|33839.7|33852.8|33849.2|33856.3|33852.7|33837.8|33834.2|313
1697022600000|2023-10-11 11:10:00|33853.3|33849.7|33851.8|33848.2|33855.8|33852.2|33846.8|33843.2|208
1697022900000|2023-10-11 11:15:00|33851.3|33847.7|33855.3|33851.7|33858.8|33855.2|33849.8|33846.2|245
1697023200000|2023-10-11 11:20:00|33854.8|33851.2|33856.3|33852.7|33858.8|33855.2|33853.3|33849.7|138
1697023500000|2023-10-11 11:25:00|33856.8|33853.2|33857.8|33854.2|33861.3|33857.7|33850.8|33847.2|250
1697023800000|2023-10-11 11:30:00|33858.3|33854.7|33865.8|33862.2|33869.8|33866.2|33848.3|33844.7|395
1697024100000|2023-10-11 11:35:00|33866.3|33862.7|33850.3|33846.7|33866.8|33863.2|33849.8|33846.2|283
1697024400000|2023-10-11 11:40:00|33850.8|33847.2|33832.8|33829.2|33851.3|33847.7|33830.8|33827.2|303
1697024700000|2023-10-11 11:45:00|33832.3|33828.7|33843.8|33840.2|33844.8|33841.2|33827.8|33824.2|293
1697025000000|2023-10-11 11:50:00|33843.3|33839.7|33843.8|33840.2|33844.8|33841.2|33834.8|33831.2|176
1697025300000|2023-10-11 11:55:00|33843.3|33839.7|33838.3|33834.7|33843.3|33839.7|33836.3|33832.7|160
1697025600000|2023-10-11 12:00:00|33837.8|33834.2|33829.8|33826.2|33839.3|33835.7|33823.3|33819.7|528
1697025900000|2023-10-11 12:05:00|33830.3|33826.7|33848.3|33844.7|33850.8|33847.2|33823.8|33820.2|412
1697026200000|2023-10-11 12:10:00|33848.8|33845.2|33844.8|33841.2|33849.3|33845.7|33831.8|33828.2|494
1697026500000|2023-10-11 12:15:00|33844.3|33840.7|33834.3|33830.7|33845.8|33842.2|33825.8|33822.2|443
1697026800000|2023-10-11 12:20:00|33833.8|33830.2|33841.8|33838.2|33849.3|33845.7|33829.3|33825.7|475
1697027100000|2023-10-11 12:25:00|33841.3|33837.7|33842.8|33839.2|33843.3|33839.7|33825.8|33822.2|318
1697027400000|2023-10-11 12:30:00|33843.3|33839.7|33822.3|33818.7|33844.8|33841.2|33779.8|33776.2|2216
1697027700000|2023-10-11 12:35:00|33823.3|33819.7|33808.8|33805.2|33858.8|33855.2|33805.8|33802.2|1686
1697028000000|2023-10-11 12:40:00|33808.3|33804.7|33819.8|33816.2|33824.8|33821.2|33794.8|33791.2|1162
1697028300000|2023-10-11 12:45:00|33820.8|33817.2|33832.8|33829.2|33838.8|33835.2|33811.8|33808.2|891
1697028600000|2023-10-11 12:50:00|33832.3|33828.7|33848.8|33845.2|33856.8|33853.2|33821.8|33818.2|722
1697028900000|2023-10-11 12:55:00|33848.3|33844.7|33873.3|33869.7|33874.3|33870.7|33840.8|33837.2|641
1697029200000|2023-10-11 13:00:00|33873.8|33870.2|33873.8|33870.2|33887.3|33883.7|33836.8|33833.2|1074
1697029500000|2023-10-11 13:05:00|33873.3|33869.7|33854.8|33851.2|33890.3|33886.7|33851.8|33848.2|838
1697029800000|2023-10-11 13:10:00|33854.3|33850.7|33824.8|33821.2|33858.3|33854.7|33819.3|33815.7|983
1697030100000|2023-10-11 13:15:00|33824.3|33820.7|33830.8|33827.2|33834.8|33831.2|33815.3|33811.7|978
1697030400000|2023-10-11 13:20:00|33831.3|33827.7|33823.8|33820.2|33834.3|33830.7|33817.8|33814.2|443
1697030700000|2023-10-11 13:25:00|33824.3|33820.7|33815.8|33812.2|33846.3|33842.7|33812.3|33808.7|789
1697031000000|2023-10-11 13:30:00|33815.3|33811.7|33849|33846.6|33881.7|33879.3|33814.2|33811.7|5652
1697031300000|2023-10-11 13:35:00|33849.5|33847.1|33839.2|33836.8|33861|33858.6|33809.4|33807|3218
1697031600000|2023-10-11 13:40:00|33840.7|33838.3|33835.7|33833.3|33853.7|33851.3|33807.7|33805.3|2292
1697031900000|2023-10-11 13:45:00|33836.2|33833.8|33855.9|33853.5|33871.7|33869.3|33825.7|33823.3|1748
1697032200000|2023-10-11 13:50:00|33855.2|33852.8|33793.2|33790.8|33858.7|33856.3|33785.7|33783.3|2745
1697032500000|2023-10-11 13:55:00|33792.7|33790.3|33812.7|33810.3|33817.7|33815.3|33792.7|33790.3|2199
1697032800000|2023-10-11 14:00:00|33811.7|33809.3|33820.2|33817.8|33826.7|33824.3|33795.2|33792.8|1751
1697033100000|2023-10-11 14:05:00|33819.7|33817.3|33818.2|33815.8|33841.7|33839.3|33809.7|33807.3|1639
1697033400000|2023-10-11 14:10:00|33817.7|33815.3|33770.7|33768.3|33818.7|33816.3|33769.2|33766.8|2287
1697033700000|2023-10-11 14:15:00|33771.2|33768.8|33781.7|33779.3|33794.7|33792.3|33763.7|33761.3|1858
1697034000000|2023-10-11 14:20:00|33783.3|33780.9|33778.3|33775.9|33807.3|33804.9|33771.3|33768.9|1701
1697034300000|2023-10-11 14:25:00|33777.3|33774.9|33815.3|33812.9|33816.3|33813.9|33775.3|33772.9|1796
1697034600000|2023-10-11 14:30:00|33816.3|33813.9|33825.3|33822.9|33832.3|33829.9|33812.3|33809.9|2005
1697034900000|2023-10-11 14:35:00|33824.3|33821.9|33811.3|33808.9|33827.3|33824.9|33793.8|33791.4|1636
1697035200000|2023-10-11 14:40:00|33810.8|33808.4|33806.8|33804.4|33816.3|33813.9|33791.8|33789.4|1328
1697035500000|2023-10-11 14:45:00|33807.3|33804.9|33780.3|33777.9|33809.8|33807.4|33772.3|33769.9|1718
1697035800000|2023-10-11 14:50:00|33780.8|33778.4|33808.8|33806.4|33823.3|33820.9|33780.3|33777.9|2310
1697036100000|2023-10-11 14:55:00|33809.3|33806.9|33814.3|33811.9|33817.3|33814.9|33801.3|33798.9|774
1697036400000|2023-10-11 15:00:00|33813.8|33811.4|33811.8|33809.4|33835.3|33832.9|33807.8|33805.4|1476
1697036700000|2023-10-11 15:05:00|33811.3|33808.9|33799.3|33796.9|33825.3|33822.9|33796.8|33794.4|1039
1697037000000|2023-10-11 15:10:00|33800.3|33797.9|33758.3|33755.9|33806.8|33804.4|33756.8|33754.4|1354
1697037300000|2023-10-11 15:15:00|33758.8|33756.4|33704.8|33702.4|33759.8|33757.4|33694.3|33691.9|3349
1697037600000|2023-10-11 15:20:00|33705.3|33702.9|33717.3|33714.9|33720.8|33718.4|33688.3|33685.9|1606
1697037900000|2023-10-11 15:25:00|33717.8|33715.4|33711.8|33709.4|33723.3|33720.9|33708.3|33705.9|975
1697038200000|2023-10-11 15:30:00|33711.3|33708.9|33723.8|33721.4|33731.8|33729.4|33711.3|33708.9|1071
1697038500000|2023-10-11 15:35:00|33723.3|33720.9|33710.3|33707.9|33727.3|33724.9|33697.3|33694.9|917
1697038800000|2023-10-11 15:40:00|33708.5|33706.1|33699|33696.6|33710|33707.6|33691.5|33689.1|1342
1697039100000|2023-10-11 15:45:00|33699.5|33697.1|33722|33719.6|33735|33732.6|33698.5|33696.1|947
1697039400000|2023-10-11 15:50:00|33721.5|33719.1|33731.5|33729.1|33747.5|33745.1|33717.5|33715.1|825
1697039700000|2023-10-11 15:55:00|33731|33728.6|33706|33703.6|33732.5|33730.1|33703.5|33701.1|742
1697040000000|2023-10-11 16:00:00|33705.5|33703.1|33704.5|33702.1|33707.5|33705.1|33692.5|33690.1|749
1697040300000|2023-10-11 16:05:00|33704|33701.6|33714|33711.6|33721.5|33719.1|33688|33685.6|1198
1697040600000|2023-10-11 16:10:00|33713.5|33711.1|33693.5|33691.1|33716.5|33714.1|33693.5|33691.1|726
1697040900000|2023-10-11 16:15:00|33694|33691.6|33680.5|33678.1|33695.5|33693.1|33666.5|33664.1|1732
1697041200000|2023-10-11 16:20:00|33681|33678.6|33666.5|33664.1|33683.5|33681.1|33662.5|33660.1|651
1697041500000|2023-10-11 16:25:00|33667|33664.6|33670.5|33668.1|33674.5|33672.1|33648|33645.6|1082
1697041800000|2023-10-11 16:30:00|33672.5|33670.1|33669|33666.6|33688.5|33686.1|33664|33661.6|1095
1697042100000|2023-10-11 16:35:00|33669.5|33667.1|33690|33687.6|33696|33693.6|33666.5|33664.1|748
1697042400000|2023-10-11 16:40:00|33690.5|33688.1|33680|33677.6|33698.5|33696.1|33679|33676.6|777
1697042700000|2023-10-11 16:45:00|33679.5|33677.1|33690|33687.6|33694|33691.6|33670|33667.6|836
1697043000000|2023-10-11 16:50:00|33690.5|33688.1|33667.5|33665.1|33695.5|33693.1|33656.5|33654.1|763
1697043300000|2023-10-11 16:55:00|33668|33665.6|33688.5|33686.1|33694|33691.6|33656.5|33654.1|914
1697043600000|2023-10-11 17:00:00|33689|33686.6|33668.6|33666.2|33700.1|33697.7|33667.6|33665.2|1280
1697043900000|2023-10-11 17:05:00|33669.1|33666.7|33688.1|33685.7|33690.1|33687.7|33668.6|33666.2|506
1697044200000|2023-10-11 17:10:00|33688.6|33686.2|33697.1|33694.7|33698.1|33695.7|33685.1|33682.7|636
1697044500000|2023-10-11 17:15:00|33696.6|33694.2|33637.1|33634.7|33701.6|33699.2|33629.1|33626.7|1410
1697044800000|2023-10-11 17:20:00|33636.1|33633.7|33639.6|33637.2|33649.1|33646.7|33628.1|33625.7|960
1697045100000|2023-10-11 17:25:00|33639.1|33636.7|33645.6|33643.2|33656.6|33654.2|33632.1|33629.7|943
1697045400000|2023-10-11 17:30:00|33645.1|33642.7|33625.1|33622.7|33645.1|33642.7|33621.1|33618.7|772
1697045700000|2023-10-11 17:35:00|33625.6|33623.2|33629.1|33626.7|33634.1|33631.7|33611.1|33608.7|1130
1697046000000|2023-10-11 17:40:00|33628.6|33626.2|33629.6|33627.2|33644.1|33641.7|33625.1|33622.7|521
1697046300000|2023-10-11 17:45:00|33630.1|33627.7|33619.6|33617.2|33635.1|33632.7|33611.1|33608.7|597
1697046600000|2023-10-11 17:50:00|33620.1|33617.7|33652.1|33649.7|33653.1|33650.7|33618.6|33616.2|688
1697046900000|2023-10-11 17:55:00|33652.6|33650.2|33654.1|33651.7|33667.1|33664.7|33644.1|33641.7|708
1697047200000|2023-10-11 18:00:00|33654.6|33652.2|33665.1|33662.7|33694.1|33691.7|33654.1|33651.7|1469
1697047500000|2023-10-11 18:05:00|33664.6|33662.2|33658.1|33655.7|33680.6|33678.2|33656.6|33654.2|718
1697047800000|2023-10-11 18:10:00|33657.6|33655.2|33670.6|33668.2|33682.1|33679.7|33648.6|33646.2|717
1697048100000|2023-10-11 18:15:00|33671.1|33668.7|33683.6|33681.2|33704.1|33701.7|33671.1|33668.7|1243
1697048400000|2023-10-11 18:20:00|33685.1|33682.7|33726.1|33723.7|33730.1|33727.7|33684.1|33681.7|1498
1697048700000|2023-10-11 18:25:00|33725.1|33722.7|33700.6|33698.2|33746.6|33744.2|33696.6|33694.2|1556
1697049000000|2023-10-11 18:30:00|33702.6|33700.2|33720.6|33718.2|33734.6|33732.2|33698.1|33695.7|911
1697049300000|2023-10-11 18:35:00|33721.1|33718.7|33713.6|33711.2|33735.1|33732.7|33712.6|33710.2|573
1697049600000|2023-10-11 18:40:00|33714.1|33711.7|33721.1|33718.7|33733.6|33731.2|33708.1|33705.7|706
1697049900000|2023-10-11 18:45:00|33721.6|33719.2|33726.6|33724.2|33739.6|33737.2|33710.6|33708.2|635
1697050200000|2023-10-11 18:50:00|33726.1|33723.7|33744.1|33741.7|33748.6|33746.2|33718.6|33716.2|816
1697050500000|2023-10-11 18:55:00|33744.6|33742.2|33728.6|33726.2|33746.6|33744.2|33715.1|33712.7|846
1697050800000|2023-10-11 19:00:00|33729.1|33726.7|33737.6|33735.2|33751.6|33749.2|33722.6|33720.2|708
1697051100000|2023-10-11 19:05:00|33737.1|33734.7|33740.1|33737.7|33741.1|33738.7|33720.6|33718.2|523
1697051400000|2023-10-11 19:10:00|33741.1|33738.7|33718.6|33716.2|33747.6|33745.2|33718.6|33716.2|648
1697051700000|2023-10-11 19:15:00|33720.1|33717.7|33730.6|33728.2|33732.6|33730.2|33710.6|33708.2|622
1697052000000|2023-10-11 19:20:00|33731.1|33728.7|33736.6|33734.2|33737.6|33735.2|33718.6|33716.2|491
1697052300000|2023-10-11 19:25:00|33737.1|33734.7|33741.1|33738.7|33751.6|33749.2|33718.6|33716.2|744
1697052600000|2023-10-11 19:30:00|33739.6|33737.2|33751.1|33748.7|33754.6|33752.2|33733.1|33730.7|803
1697052900000|2023-10-11 19:35:00|33750.6|33748.2|33774.6|33772.2|33780.6|33778.2|33736.6|33734.2|929
1697053200000|2023-10-11 19:40:00|33775.1|33772.7|33780.6|33778.2|33788.6|33786.2|33764.6|33762.2|1124
1697053500000|2023-10-11 19:45:00|33781.1|33778.7|33786.1|33783.7|33808.6|33806.2|33778.6|33776.2|1439
1697053800000|2023-10-11 19:50:00|33787.1|33784.7|33798.6|33796.2|33805.1|33802.7|33783.1|33780.7|1610
1697054100000|2023-10-11 19:55:00|33796.1|33793.7|33798.6|33796.2|33816.6|33814.2|33788.6|33786.2|3391
1697054400000|2023-10-11 20:00:00|33799.8|33795|33826.3|33821.5|33841.8|33837|33799.8|33795|1560
1697054700000|2023-10-11 20:05:00|33826.8|33822|33846.3|33841.5|33850.8|33846|33823.8|33819|624
1697055000000|2023-10-11 20:10:00|33845.8|33841|33851.8|33847|33854.8|33850|33842.8|33838|572
1697055300000|2023-10-11 20:15:00|33852.3|33847.5|33850.8|33846|33856.8|33852|33847.8|33843|335
1697055600000|2023-10-11 20:20:00|33849.8|33845|33851.8|33847|33853.3|33848.5|33843.3|33838.5|482
1697055900000|2023-10-11 20:25:00|33852.8|33848|33847.8|33843|33855.3|33850.5|33846.8|33842|214
1697056200000|2023-10-11 20:30:00|33848.3|33843.5|33844.8|33840|33851.3|33846.5|33844.8|33840|201
1697056500000|2023-10-11 20:35:00|33845.3|33840.5|33846.8|33842|33847.3|33842.5|33844.8|33840|114
1697056800000|2023-10-11 20:40:00|33847.3|33842.5|33851.3|33846.5|33852.8|33848|33845.8|33841|88
1697057100000|2023-10-11 20:45:00|33850.8|33846|33849.8|33845|33851.8|33847|33848.8|33844|129
1697057400000|2023-10-11 20:50:00|33849.3|33844.5|33861.8|33857|33861.8|33857|33848.8|33844|108
1697057700000|2023-10-11 20:55:00|33861.3|33856.5|33863.6|33853.8|33866.8|33862|33859.3|33853|196
1697058000000|2023-10-11 21:00:00|33863.4|33853.6|33862.5|33852.7|33865.1|33855.3|33860.7|33850.9|0
1697058300000|2023-10-11 21:05:00|33862.4|33852.6|33862.7|33852.9|33864.1|33854.3|33861.5|33851.7|0
1697058600000|2023-10-11 21:10:00|33863.1|33853.3|33858.4|33848.6|33863.1|33853.3|33858.4|33848.6|0
1697058900000|2023-10-11 21:15:00|33859.9|33850.1|33858.2|33848.4|33860.2|33850.4|33857.3|33847.5|0
1697059200000|2023-10-11 21:20:00|33858.1|33848.3|33854.4|33844.6|33858.3|33848.5|33852.4|33842.6|0
1697059500000|2023-10-11 21:25:00|33854.7|33844.9|33854.3|33844.5|33855|33845.2|33851.7|33841.9|0
1697059800000|2023-10-11 21:30:00|33854.4|33844.6|33857.8|33848|33859.4|33849.6|33851.9|33842.1|0
1697060100000|2023-10-11 21:35:00|33857.7|33847.9|33857.6|33847.8|33858.8|33849|33857.1|33847.3|0
1697060400000|2023-10-11 21:40:00|33857.4|33847.6|33856.5|33846.7|33857.4|33847.6|33856.2|33846.4|0
1697060700000|2023-10-11 21:45:00|33855.1|33845.3|33856.2|33846.4|33857.9|33848.1|33854.5|33844.7|0
1697061000000|2023-10-11 21:50:00|33855.8|33846|33856.1|33846.3|33857|33847.2|33855.5|33845.7|0
1697061300000|2023-10-11 21:55:00|33856.5|33846.7|33856.1|33846.3|33857|33847.2|33855.8|33846|0
1697061600000|2023-10-11 22:00:00|33865.4|33860.6|33847.9|33843.1|33865.4|33860.6|33845.9|33841.1|156
1697061900000|2023-10-11 22:05:00|33848.9|33844.1|33839.9|33835.1|33849.4|33844.6|33838.4|33833.6|388
1697062200000|2023-10-11 22:10:00|33840.4|33835.6|33837.4|33832.6|33843.9|33839.1|33836.9|33832.1|124
1697062500000|2023-10-11 22:15:00|33836.9|33832.1|33832.9|33828.1|33839.4|33834.6|33832.4|33827.6|175
1697062800000|2023-10-11 22:20:00|33833.4|33828.6|33838.4|33833.6|33841.4|33836.6|33832.9|33828.1|86
1697063100000|2023-10-11 22:25:00|33838.9|33834.1|33838.4|33833.6|33841.4|33836.6|33836.9|33832.1|67
1697063400000|2023-10-11 22:30:00|33837.9|33833.1|33844.4|33839.6|33845.4|33840.6|33836.4|33831.6|69
1697063700000|2023-10-11 22:35:00|33844.9|33840.1|33843.4|33838.6|33845.9|33841.1|33841.9|33837.1|35
1697064000000|2023-10-11 22:40:00|33842.9|33838.1|33844.4|33839.6|33844.9|33840.1|33841.9|33837.1|28
1697064300000|2023-10-11 22:45:00|33843.9|33839.1|33845.4|33840.6|33846.9|33842.1|33842.9|33838.1|34
1697064600000|2023-10-11 22:50:00|33844.9|33840.1|33846.9|33842.1|33847.4|33842.6|33844.4|33839.6|35
1697064900000|2023-10-11 22:55:00|33847.4|33842.6|33851.4|33846.6|33853.4|33848.6|33846.9|33842.1|69
1697065200000|2023-10-11 23:00:00|33850.9|33846.1|33846.4|33841.6|33854.9|33850.1|33844.9|33840.1|77
1697065500000|2023-10-11 23:05:00|33845.9|33841.1|33846.9|33842.1|33849.9|33845.1|33845.9|33841.1|118
1697065800000|2023-10-11 23:10:00|33846.4|33841.6|33847.4|33842.6|33847.9|33843.1|33844.9|33840.1|31
1697066100000|2023-10-11 23:15:00|33846.9|33842.1|33848.4|33843.6|33849.4|33844.6|33846.9|33842.1|120
1697066400000|2023-10-11 23:20:00|33847.9|33843.1|33847.9|33843.1|33848.9|33844.1|33845.9|33841.1|109
1697066700000|2023-10-11 23:25:00|33846.9|33842.1|33856.4|33851.6|33860.4|33855.6|33845.4|33840.6|365
1697067000000|2023-10-11 23:30:00|33855.9|33851.1|33860.4|33855.6|33861.9|33857.1|33854.9|33850.1|166
1697067300000|2023-10-11 23:35:00|33860.9|33856.1|33858.9|33854.1|33861.9|33857.1|33858.4|33853.6|64
1697067600000|2023-10-11 23:40:00|33857.9|33853.1|33856.9|33852.1|33859.9|33855.1|33855.9|33851.1|64
1697067900000|2023-10-11 23:45:00|33856.4|33851.6|33859.9|33855.1|33861.4|33856.6|33854.4|33849.6|63
1697068200000|2023-10-11 23:50:00|33860.4|33855.6|33863.4|33858.6|33864.9|33860.1|33860.4|33855.6|114
1697068500000|2023-10-11 23:55:00|33863.9|33859.1|33864.4|33859.6|33864.9|33860.1|33859.4|33854.6|32
1697068800000|2023-10-12 00:00:00|33863.9|33859.1|33863.4|33858.6|33865.9|33861.1|33858.9|33854.1|67
1697069100000|2023-10-12 00:05:00|33863.9|33859.1|33874.4|33869.6|33878.9|33874.1|33860.4|33855.6|142
1697069400000|2023-10-12 00:10:00|33874.9|33870.1|33865.9|33861.1|33874.9|33870.1|33859.4|33854.6|116
1697069700000|2023-10-12 00:15:00|33865.4|33860.6|33856.9|33852.1|33866.4|33861.6|33856.9|33852.1|101
1697070000000|2023-10-12 00:20:00|33857.4|33852.6|33858.4|33853.6|33863.4|33858.6|33856.9|33852.1|41
1697070300000|2023-10-12 00:25:00|33857.9|33853.1|33855.4|33850.6|33858.9|33854.1|33853.9|33849.1|92
1697070600000|2023-10-12 00:30:00|33854.9|33850.1|33853.4|33848.6|33859.4|33854.6|33853.4|33848.6|46
1697070900000|2023-10-12 00:35:00|33852.9|33848.1|33849.4|33844.6|33856.4|33851.6|33847.9|33843.1|62
1697071200000|2023-10-12 00:40:00|33849.9|33845.1|33856.4|33851.6|33856.4|33851.6|33847.4|33842.6|62
1697071500000|2023-10-12 00:45:00|33855.9|33851.1|33870.4|33865.6|33870.9|33866.1|33855.9|33851.1|125
1697071800000|2023-10-12 00:50:00|33870.9|33866.1|33861.4|33856.6|33870.9|33866.1|33855.4|33850.6|70
1697072100000|2023-10-12 00:55:00|33860.9|33856.1|33867.4|33862.6|33867.9|33863.1|33858.9|33854.1|53
1697072400000|2023-10-12 01:00:00|33866.9|33862.1|33863.4|33858.6|33867.9|33863.1|33860.4|33855.6|45
1697072700000|2023-10-12 01:05:00|33862.9|33858.1|33861.9|33857.1|33866.4|33861.6|33861.9|33857.1|93
1697073000000|2023-10-12 01:10:00|33862.4|33857.6|33861.9|33857.1|33864.9|33860.1|33860.4|33855.6|37
1697073300000|2023-10-12 01:15:00|33861.4|33856.6|33865.4|33860.6|33872.4|33867.6|33860.9|33856.1|110
1697073600000|2023-10-12 01:20:00|33864.9|33860.1|33864.4|33859.6|33868.9|33864.1|33861.4|33856.6|71
1697073900000|2023-10-12 01:25:00|33864.9|33860.1|33865.4|33860.6|33868.4|33863.6|33862.9|33858.1|30
1697074200000|2023-10-12 01:30:00|33864.4|33859.6|33867.4|33862.6|33867.4|33862.6|33858.4|33853.6|96
1697074500000|2023-10-12 01:35:00|33867.9|33863.1|33867.4|33862.6|33873.9|33869.1|33865.9|33861.1|86
1697074800000|2023-10-12 01:40:00|33867.9|33863.1|33871.9|33867.1|33873.4|33868.6|33863.9|33859.1|42
1697075100000|2023-10-12 01:45:00|33872.4|33867.6|33866.9|33862.1|33874.4|33869.6|33862.4|33857.6|19
1697075400000|2023-10-12 01:50:00|33866.4|33861.6|33872.4|33867.6|33872.9|33868.1|33865.9|33861.1|58
1697075700000|2023-10-12 01:55:00|33872.9|33868.1|33863.4|33858.6|33874.4|33869.6|33862.9|33858.1|46
1697076000000|2023-10-12 02:00:00|33862.9|33858.1|33865.4|33860.6|33868.4|33863.6|33861.4|33856.6|45
1697076300000|2023-10-12 02:05:00|33865.9|33861.1|33861.9|33857.1|33865.9|33861.1|33860.9|33856.1|32
1697076600000|2023-10-12 02:10:00|33860.9|33856.1|33857.4|33852.6|33866.9|33862.1|33857.4|33852.6|61
1697076900000|2023-10-12 02:15:00|33856.9|33852.1|33862.4|33857.6|33865.4|33860.6|33856.9|33852.1|32
1697077200000|2023-10-12 02:20:00|33862.9|33858.1|33864.9|33860.1|33867.4|33862.6|33860.4|33855.6|36
1697077500000|2023-10-12 02:25:00|33864.4|33859.6|33858.4|33853.6|33864.4|33859.6|33857.9|33853.1|49
1697077800000|2023-10-12 02:30:00|33858.9|33854.1|33861.9|33857.1|33865.4|33860.6|33858.9|33854.1|63
1697078100000|2023-10-12 02:35:00|33862.4|33857.6|33858.9|33854.1|33862.9|33858.1|33857.4|33852.6|33
1697078400000|2023-10-12 02:40:00|33859.4|33854.6|33855.9|33851.1|33861.4|33856.6|33854.4|33849.6|49
1697078700000|2023-10-12 02:45:00|33855.4|33850.6|33853.9|33849.1|33858.4|33853.6|33852.4|33847.6|61
1697079000000|2023-10-12 02:50:00|33853.4|33848.6|33854.9|33850.1|33857.4|33852.6|33852.9|33848.1|44
1697079300000|2023-10-12 02:55:00|33854.4|33849.6|33856.9|33852.1|33859.4|33854.6|33854.4|33849.6|53
1697079600000|2023-10-12 03:00:00|33857.4|33852.6|33860.9|33856.1|33860.9|33856.1|33855.9|33851.1|31
1697079900000|2023-10-12 03:05:00|33861.9|33857.1|33861.9|33857.1|33864.9|33860.1|33859.4|33854.6|63
1697080200000|2023-10-12 03:10:00|33861.4|33856.6|33861.9|33857.1|33865.4|33860.6|33861.4|33856.6|46
1697080500000|2023-10-12 03:15:00|33862.4|33857.6|33860.9|33856.1|33864.9|33860.1|33859.9|33855.1|42
1697080800000|2023-10-12 03:20:00|33861.4|33856.6|33861.9|33857.1|33862.9|33858.1|33858.4|33853.6|53
1697081100000|2023-10-12 03:25:00|33863.4|33858.6|33857.9|33853.1|33863.4|33858.6|33857.4|33852.6|65
1697081400000|2023-10-12 03:30:00|33858.4|33853.6|33862.9|33858.1|33865.4|33860.6|33858.4|33853.6|52
1697081700000|2023-10-12 03:35:00|33863.4|33858.6|33862.4|33857.6|33867.9|33863.1|33862.4|33857.6|62
1697082000000|2023-10-12 03:40:00|33862.9|33858.1|33867.9|33863.1|33869.9|33865.1|33862.4|33857.6|42
1697082300000|2023-10-12 03:45:00|33867.4|33862.6|33867.9|33863.1|33870.4|33865.6|33866.9|33862.1|53
1697082600000|2023-10-12 03:50:00|33868.9|33864.1|33869.9|33865.1|33871.4|33866.6|33868.4|33863.6|72
1697082900000|2023-10-12 03:55:00|33869.4|33864.6|33875.4|33870.6|33875.9|33871.1|33868.9|33864.1|69
1697083200000|2023-10-12 04:00:00|33875.9|33871.1|33873.9|33869.1|33875.9|33871.1|33872.9|33868.1|47
1697083500000|2023-10-12 04:05:00|33874.4|33869.6|33877.9|33873.1|33877.9|33873.1|33873.9|33869.1|62
1697083800000|2023-10-12 04:10:00|33878.9|33874.1|33877.4|33872.6|33880.4|33875.6|33875.9|33871.1|92
1697084100000|2023-10-12 04:15:00|33876.9|33872.1|33879.4|33874.6|33880.9|33876.1|33876.9|33872.1|93
1697084400000|2023-10-12 04:20:00|33879.9|33875.1|33879.9|33875.1|33880.4|33875.6|33878.9|33874.1|25
1697084700000|2023-10-12 04:25:00|33878.9|33874.1|33875.4|33870.6|33879.4|33874.6|33874.9|33870.1|73
1697085000000|2023-10-12 04:30:00|33875.9|33871.1|33874.4|33869.6|33876.4|33871.6|33872.9|33868.1|39
1697085300000|2023-10-12 04:35:00|33873.9|33869.1|33873.9|33869.1|33876.4|33871.6|33873.4|33868.6|30
1697085600000|2023-10-12 04:40:00|33873.4|33868.6|33874.9|33870.1|33875.9|33871.1|33871.9|33867.1|49
1697085900000|2023-10-12 04:45:00|33874.4|33869.6|33881.9|33877.1|33881.9|33877.1|33873.9|33869.1|66
1697086200000|2023-10-12 04:50:00|33881.4|33876.6|33878.9|33874.1|33882.4|33877.6|33877.9|33873.1|40
1697086500000|2023-10-12 04:55:00|33879.4|33874.6|33882.4|33877.6|33882.9|33878.1|33878.9|33874.1|63
1697086800000|2023-10-12 05:00:00|33881.9|33877.1|33884.4|33879.6|33885.9|33881.1|33879.4|33874.6|110
1697087100000|2023-10-12 05:05:00|33883.9|33879.1|33877.9|33873.1|33887.9|33883.1|33876.9|33872.1|85
1697087400000|2023-10-12 05:10:00|33878.4|33873.6|33879.9|33875.1|33880.9|33876.1|33876.9|33872.1|69
1697087700000|2023-10-12 05:15:00|33880.4|33875.6|33877.4|33872.6|33880.4|33875.6|33873.9|33869.1|55
1697088000000|2023-10-12 05:20:00|33876.9|33872.1|33874.4|33869.6|33877.4|33872.6|33872.9|33868.1|59
1697088300000|2023-10-12 05:25:00|33874.9|33870.1|33874.4|33869.6|33876.9|33872.1|33871.9|33867.1|52
1697088600000|2023-10-12 05:30:00|33873.9|33869.1|33873.4|33868.6|33876.9|33872.1|33872.9|33868.1|39
1697088900000|2023-10-12 05:35:00|33872.4|33867.6|33885.6|33880.8|33887.6|33882.8|33872.4|33867.6|76
1697089200000|2023-10-12 05:40:00|33885.1|33880.3|33891.6|33886.8|33891.6|33886.8|33882.6|33877.8|62
1697089500000|2023-10-12 05:45:00|33891.1|33886.3|33888.6|33883.8|33891.6|33886.8|33887.6|33882.8|33
1697089800000|2023-10-12 05:50:00|33888.1|33883.3|33886.1|33881.3|33888.6|33883.8|33883.1|33878.3|46
1697090100000|2023-10-12 05:55:00|33886.6|33881.8|33889.1|33884.3|33890.1|33885.3|33881.1|33876.3|109
1697090400000|2023-10-12 06:00:00|33888.5|33884.9|33904|33900.4|33916|33912.4|33883.5|33879.9|585
1697090700000|2023-10-12 06:05:00|33904.5|33900.9|33911|33907.4|33911|33907.4|33899|33895.4|209
1697091000000|2023-10-12 06:10:00|33911.5|33907.9|33908|33904.4|33911.5|33907.9|33899|33895.4|175
1697091300000|2023-10-12 06:15:00|33908.5|33904.9|33910|33906.4|33913.5|33909.9|33908.5|33904.9|198
1697091600000|2023-10-12 06:20:00|33910.5|33906.9|33901|33897.4|33911|33907.4|33900.5|33896.9|106
1697091900000|2023-10-12 06:25:00|33900.5|33896.9|33902|33898.4|33909.5|33905.9|33898|33894.4|139
1697092200000|2023-10-12 06:30:00|33901.5|33897.9|33897|33893.4|33902.5|33898.9|33891|33887.4|115
1697092500000|2023-10-12 06:35:00|33897.5|33893.9|33915|33911.4|33917.5|33913.9|33896.5|33892.9|201
1697092800000|2023-10-12 06:40:00|33915.5|33911.9|33910|33906.4|33915.5|33911.9|33908|33904.4|75
1697093100000|2023-10-12 06:45:00|33909.5|33905.9|33914.5|33910.9|33915|33911.4|33904.5|33900.9|166
1697093400000|2023-10-12 06:50:00|33914|33910.4|33912.5|33908.9|33915|33911.4|33909.5|33905.9|120
1697093700000|2023-10-12 06:55:00|33913|33909.4|33917.5|33913.9|33919.5|33915.9|33910|33906.4|328
1697094000000|2023-10-12 07:00:00|33916|33912.4|33901|33897.4|33916.5|33912.9|33898.5|33894.9|397
1697094300000|2023-10-12 07:05:00|33900.5|33896.9|33904|33900.4|33912.5|33908.9|33897.5|33893.9|284
1697094600000|2023-10-12 07:10:00|33904.5|33900.9|33898|33894.4|33910|33906.4|33896.5|33892.9|245
1697094900000|2023-10-12 07:15:00|33898.5|33894.9|33901|33897.4|33907|33903.4|33890.5|33886.9|215
1697095200000|2023-10-12 07:20:00|33901.5|33897.9|33890.5|33886.9|33902|33898.4|33889|33885.4|259
1697095500000|2023-10-12 07:25:00|33890|33886.4|33872|33868.4|33893|33889.4|33870|33866.4|354
1697095800000|2023-10-12 07:30:00|33872.5|33868.9|33872|33868.4|33887|33883.4|33868|33864.4|241
1697096100000|2023-10-12 07:35:00|33872.5|33868.9|33874|33870.4|33880|33876.4|33865|33861.4|123
1697096400000|2023-10-12 07:40:00|33873.5|33869.9|33865|33861.4|33877|33873.4|33860|33856.4|192
1697096700000|2023-10-12 07:45:00|33865.5|33861.9|33860|33856.4|33867.5|33863.9|33858.5|33854.9|173
1697097000000|2023-10-12 07:50:00|33860.5|33856.9|33859|33855.4|33865.5|33861.9|33857.5|33853.9|126
1697097300000|2023-10-12 07:55:00|33859.5|33855.9|33864.5|33860.9|33867|33863.4|33859.5|33855.9|198
1697097600000|2023-10-12 08:00:00|33864|33860.4|33858.5|33854.9|33867.5|33863.9|33857|33853.4|219
1697097900000|2023-10-12 08:05:00|33858|33854.4|33868.5|33864.9|33868.5|33864.9|33856|33852.4|133
1697098200000|2023-10-12 08:10:00|33868|33864.4|33863.5|33859.9|33868.5|33864.9|33858.5|33854.9|108
1697098500000|2023-10-12 08:15:00|33863|33859.4|33881.5|33877.9|33883.5|33879.9|33858.5|33854.9|218
1697098800000|2023-10-12 08:20:00|33881|33877.4|33879|33875.4|33886|33882.4|33876.5|33872.9|256
1697099100000|2023-10-12 08:25:00|33879.5|33875.9|33882|33878.4|33886|33882.4|33876.5|33872.9|212
1697099400000|2023-10-12 08:30:00|33882.5|33878.9|33885.5|33881.9|33889.5|33885.9|33880.5|33876.9|207
1697099700000|2023-10-12 08:35:00|33886|33882.4|33884.5|33880.9|33890|33886.4|33877|33873.4|125
1697100000000|2023-10-12 08:40:00|33884|33880.4|33890.5|33886.9|33891.5|33887.9|33884|33880.4|153
1697100300000|2023-10-12 08:45:00|33890|33886.4|33886.5|33882.9|33902|33898.4|33886.5|33882.9|272
1697100600000|2023-10-12 08:50:00|33886|33882.4|33908|33904.4|33908.5|33904.9|33882.5|33878.9|250
1697100900000|2023-10-12 08:55:00|33907.5|33903.9|33918.5|33914.9|33921|33917.4|33906.5|33902.9|366
1697101200000|2023-10-12 09:00:00|33919|33915.4|33912|33908.4|33921.5|33917.9|33909|33905.4|445
1697101500000|2023-10-12 09:05:00|33911.5|33907.9|33918|33914.4|33921|33917.4|33911.5|33907.9|299
1697101800000|2023-10-12 09:10:00|33918.5|33914.9|33914.5|33910.9|33921|33917.4|33907|33903.4|224
1697102100000|2023-10-12 09:15:00|33914|33910.4|33915|33911.4|33917.5|33913.9|33912.5|33908.9|139
1697102400000|2023-10-12 09:20:00|33915.5|33911.9|33916.5|33912.9|33917.5|33913.9|33913|33909.4|145
1697102700000|2023-10-12 09:25:00|33915.5|33911.9|33913|33909.4|33920|33916.4|33910.5|33906.9|178
1697103000000|2023-10-12 09:30:00|33913.5|33909.9|33913.5|33909.9|33916.5|33912.9|33911.5|33907.9|180
1697103300000|2023-10-12 09:35:00|33913|33909.4|33918|33914.4|33919|33915.4|33912|33908.4|105
1697103600000|2023-10-12 09:40:00|33918.5|33914.9|33927|33923.4|33927|33923.4|33915|33911.4|223
1697103900000|2023-10-12 09:45:00|33926.5|33922.9|33940|33936.4|33940|33936.4|33926|33922.4|383
1697104200000|2023-10-12 09:50:00|33939.5|33935.9|33937.5|33933.9|33942|33938.4|33930|33926.4|203
1697104500000|2023-10-12 09:55:00|33938.5|33934.9|33936.5|33932.9|33940|33936.4|33934.5|33930.9|159
1697104800000|2023-10-12 10:00:00|33937.5|33933.9|33940.5|33936.9|33942|33938.4|33933|33929.4|196
1697105100000|2023-10-12 10:05:00|33940|33936.4|33939|33935.4|33942.5|33938.9|33933.5|33929.9|149
1697105400000|2023-10-12 10:10:00|33939.5|33935.9|33946|33942.4|33946.5|33942.9|33935|33931.4|188
1697105700000|2023-10-12 10:15:00|33945.5|33941.9|33952.5|33948.9|33959|33955.4|33942.5|33938.9|386
1697106000000|2023-10-12 10:20:00|33952|33948.4|33952|33948.4|33955|33951.4|33950.5|33946.9|96
1697106300000|2023-10-12 10:25:00|33952.5|33948.9|33940|33936.4|33952.5|33948.9|33938.5|33934.9|239
1697106600000|2023-10-12 10:30:00|33940.5|33936.9|33947|33943.4|33949.5|33945.9|33938.5|33934.9|118
1697106900000|2023-10-12 10:35:00|33946.5|33942.9|33946|33942.4|33951.5|33947.9|33943|33939.4|216
1697107200000|2023-10-12 10:40:00|33945.5|33941.9|33946|33942.4|33947|33943.4|33941.5|33937.9|97
1697107500000|2023-10-12 10:45:00|33945.5|33941.9|33938|33934.4|33948.5|33944.9|33937.5|33933.9|185
1697107800000|2023-10-12 10:50:00|33937.5|33933.9|33931.5|33927.9|33939.5|33935.9|33931.5|33927.9|175
1697108100000|2023-10-12 10:55:00|33931|33927.4|33930.5|33926.9|33935|33931.4|33927|33923.4|169
1697108400000|2023-10-12 11:00:00|33932.5|33928.9|33923.5|33919.9|33933.5|33929.9|33916|33912.4|546
1697108700000|2023-10-12 11:05:00|33923|33919.4|33922|33918.4|33925|33921.4|33917.5|33913.9|213
1697109000000|2023-10-12 11:10:00|33922.5|33918.9|33927.5|33923.9|33931.5|33927.9|33921.5|33917.9|131
1697109300000|2023-10-12 11:15:00|33926.5|33922.9|33928.5|33924.9|33934.5|33930.9|33926.5|33922.9|176
1697109600000|2023-10-12 11:20:00|33928|33924.4|33929.5|33925.9|33934.5|33930.9|33926|33922.4|289
1697109900000|2023-10-12 11:25:00|33929|33925.4|33931.5|33927.9|33932.5|33928.9|33926.5|33922.9|188
1697110200000|2023-10-12 11:30:00|33931|33927.4|33925|33921.4|33932|33928.4|33924|33920.4|212
1697110500000|2023-10-12 11:35:00|33925.5|33921.9|33929.5|33925.9|33934.5|33930.9|33925.5|33921.9|154
1697110800000|2023-10-12 11:40:00|33930|33926.4|33931|33927.4|33939.5|33935.9|33925.5|33921.9|278
1697111100000|2023-10-12 11:45:00|33931.5|33927.9|33929|33925.4|33945.5|33941.9|33927.5|33923.9|220
1697111400000|2023-10-12 11:50:00|33928.5|33924.9|33926|33922.4|33936.5|33932.9|33925.5|33921.9|175
1697111700000|2023-10-12 11:55:00|33926.5|33922.9|33942|33938.4|33943|33939.4|33926.5|33922.9|200
1697112000000|2023-10-12 12:00:00|33942.5|33938.9|33947|33943.4|33948|33944.4|33935|33931.4|469
1697112300000|2023-10-12 12:05:00|33947.5|33943.9|33960|33956.4|33962.5|33958.9|33946|33942.4|423
1697112600000|2023-10-12 12:10:00|33959.5|33955.9|33958|33954.4|33977|33973.4|33956.5|33952.9|666
1697112900000|2023-10-12 12:15:00|33957.5|33953.9|33962|33958.4|33964|33960.4|33947|33943.4|461
1697113200000|2023-10-12 12:20:00|33962.5|33958.9|33957.5|33953.9|33962.5|33958.9|33952|33948.4|331
1697113500000|2023-10-12 12:25:00|33958|33954.4|33961.5|33957.9|33971.5|33967.9|33956|33952.4|626
1697113800000|2023-10-12 12:30:00|33962|33958.4|33899|33895.4|33966.5|33962.9|33878.5|33874.9|4197
1697114100000|2023-10-12 12:35:00|33900|33896.4|33858|33854.4|33901.5|33897.9|33837|33833.4|2714
1697114400000|2023-10-12 12:40:00|33857.5|33853.9|33883|33879.4|33883|33879.4|33846.5|33842.9|1502
1697114700000|2023-10-12 12:45:00|33884.5|33880.9|33922|33918.4|33922.5|33918.9|33880.5|33876.9|1430
1697115000000|2023-10-12 12:50:00|33922.5|33918.9|33896|33892.4|33925.5|33921.9|33890|33886.4|1112
1697115300000|2023-10-12 12:55:00|33897|33893.4|33869.5|33865.9|33905|33901.4|33868|33864.4|867
1697115600000|2023-10-12 13:00:00|33870|33866.4|33872|33868.4|33884|33880.4|33858.5|33854.9|796
1697115900000|2023-10-12 13:05:00|33873|33869.4|33857|33853.4|33876|33872.4|33850.5|33846.9|753
1697116200000|2023-10-12 13:10:00|33858|33854.4|33851|33847.4|33861.5|33857.9|33841|33837.4|750
1697116500000|2023-10-12 13:15:00|33851.5|33847.9|33853|33849.4|33866|33862.4|33848|33844.4|849
1697116800000|2023-10-12 13:20:00|33853.5|33849.9|33860|33856.4|33860.5|33856.9|33840|33836.4|627
1697117100000|2023-10-12 13:25:00|33861|33857.4|33862.5|33858.9|33878|33874.4|33849|33845.4|798
1697117400000|2023-10-12 13:30:00|33861.9|33859.5|33796.4|33794|33862.9|33860.5|33779.9|33777.5|5429
1697117700000|2023-10-12 13:35:00|33798.4|33796|33773.9|33771.5|33816.4|33814|33762.4|33760|3697
1697118000000|2023-10-12 13:40:00|33773.4|33771|33762.4|33760|33792.9|33790.5|33759.6|33757.2|2675
1697118300000|2023-10-12 13:45:00|33761.9|33759.5|33770.7|33768.3|33806.9|33804.5|33756.9|33754.5|2575
1697118600000|2023-10-12 13:50:00|33771.2|33768.8|33716.2|33713.8|33801.2|33798.8|33711.2|33708.8|2736
1697118900000|2023-10-12 13:55:00|33715.7|33713.3|33700.7|33698.3|33716.2|33713.8|33675.7|33673.3|3338
1697119200000|2023-10-12 14:00:00|33700.2|33697.8|33678.7|33676.3|33707.2|33704.8|33660.7|33658.3|2724
1697119500000|2023-10-12 14:05:00|33677.7|33675.3|33671.7|33669.3|33693.7|33691.3|33664.2|33661.8|2705
1697119800000|2023-10-12 14:10:00|33672.2|33669.8|33699.7|33697.3|33707.2|33704.8|33665.7|33663.3|2347
1697120100000|2023-10-12 14:15:00|33699.2|33696.8|33716.2|33713.8|33723.7|33721.3|33689.7|33687.3|1924
1697120400000|2023-10-12 14:20:00|33715.6|33713.2|33693.1|33690.7|33719.6|33717.2|33691.1|33688.7|1443
1697120700000|2023-10-12 14:25:00|33692.6|33690.2|33705.1|33702.7|33738.1|33735.7|33685.1|33682.7|2771
1697121000000|2023-10-12 14:30:00|33705.6|33703.2|33705.6|33703.2|33719.1|33716.7|33679.6|33677.2|1940
1697121300000|2023-10-12 14:35:00|33705.1|33702.7|33681.1|33678.7|33708.1|33705.7|33680.1|33677.7|1069
1697121600000|2023-10-12 14:40:00|33680.6|33678.2|33658.1|33655.7|33697.6|33695.2|33658.1|33655.7|1301
1697121900000|2023-10-12 14:45:00|33656.6|33654.2|33696.1|33693.7|33708.1|33705.7|33652.1|33649.7|2200
1697122200000|2023-10-12 14:50:00|33696.6|33694.2|33683.1|33680.7|33704.6|33702.2|33674.1|33671.7|1287
1697122500000|2023-10-12 14:55:00|33682.6|33680.2|33724.1|33721.7|33734.1|33731.7|33675.6|33673.2|1431
1697122800000|2023-10-12 15:00:00|33724.6|33722.2|33700.1|33697.7|33732.1|33729.7|33687.1|33684.7|1530
1697123100000|2023-10-12 15:05:00|33700.6|33698.2|33727.6|33725.2|33732.1|33729.7|33695.1|33692.7|1251
1697123400000|2023-10-12 15:10:00|33727.1|33724.7|33748.6|33746.2|33753.1|33750.7|33722.1|33719.7|1292
1697123700000|2023-10-12 15:15:00|33748.1|33745.7|33729.1|33726.7|33753.1|33750.7|33725.1|33722.7|1563
1697124000000|2023-10-12 15:20:00|33729.6|33727.2|33726.6|33724.2|33759.1|33756.7|33711.1|33708.7|1548
1697124300000|2023-10-12 15:25:00|33727.1|33724.7|33731.1|33728.7|33754.1|33751.7|33722.6|33720.2|1149
1697124600000|2023-10-12 15:30:00|33731.6|33729.2|33735.1|33732.7|33737.6|33735.2|33708.6|33706.2|1038
1697124900000|2023-10-12 15:35:00|33734.6|33732.2|33727.1|33724.7|33736.6|33734.2|33710.1|33707.7|1129
1697125200000|2023-10-12 15:40:00|33727.8|33725.4|33714.3|33711.9|33732.8|33730.4|33701.8|33699.4|866
1697125500000|2023-10-12 15:45:00|33713.8|33711.4|33708.3|33705.9|33728.8|33726.4|33702.8|33700.4|835
1697125800000|2023-10-12 15:50:00|33707.8|33705.4|33738.8|33736.4|33740.8|33738.4|33701.8|33699.4|739
1697126100000|2023-10-12 15:55:00|33739.3|33736.9|33759.8|33757.4|33761.3|33758.9|33727.8|33725.4|1058
1697126400000|2023-10-12 16:00:00|33759.3|33756.9|33765.3|33762.9|33796.8|33794.4|33751.8|33749.4|1638
1697126700000|2023-10-12 16:05:00|33765.8|33763.4|33782.3|33779.9|33791.8|33789.4|33764.8|33762.4|1401
1697127000000|2023-10-12 16:10:00|33782.8|33780.4|33779.3|33776.9|33791.8|33789.4|33770.8|33768.4|901
1697127300000|2023-10-12 16:15:00|33779.8|33777.4|33807.8|33805.4|33809.8|33807.4|33777.8|33775.4|1092
1697127600000|2023-10-12 16:20:00|33807.3|33804.9|33830.8|33828.4|33838.3|33835.9|33796.3|33793.9|1628
1697127900000|2023-10-12 16:25:00|33831.3|33828.9|33816.3|33813.9|33833.8|33831.4|33811.8|33809.4|1015
1697128200000|2023-10-12 16:30:00|33816.8|33814.4|33807.3|33804.9|33821.8|33819.4|33803.8|33801.4|795
1697128500000|2023-10-12 16:35:00|33807.8|33805.4|33814.8|33812.4|33817.8|33815.4|33791.8|33789.4|983
1697128800000|2023-10-12 16:40:00|33815.8|33813.4|33813.8|33811.4|33820.8|33818.4|33796.8|33794.4|537
1697129100000|2023-10-12 16:45:00|33813.3|33810.9|33802.3|33799.9|33816.3|33813.9|33796.3|33793.9|729
1697129400000|2023-10-12 16:50:00|33802.8|33800.4|33798.8|33796.4|33809.3|33806.9|33796.8|33794.4|719
1697129700000|2023-10-12 16:55:00|33799.8|33797.4|33782.3|33779.9|33804.8|33802.4|33770.8|33768.4|1378
1697130000000|2023-10-12 17:00:00|33782.8|33780.4|33710.8|33708.4|33782.8|33780.4|33691.3|33688.9|3027
1697130300000|2023-10-12 17:05:00|33711.3|33708.9|33652.3|33649.9|33711.3|33708.9|33635.8|33633.4|3823
1697130600000|2023-10-12 17:10:00|33651.8|33649.4|33628.3|33625.9|33655.3|33652.9|33622.3|33619.9|2170
1697130900000|2023-10-12 17:15:00|33627.8|33625.4|33621.3|33618.9|33628.3|33625.9|33604.3|33601.9|1947
1697131200000|2023-10-12 17:20:00|33621.8|33619.4|33618.3|33615.9|33633.8|33631.4|33604.8|33602.4|1870
1697131500000|2023-10-12 17:25:00|33617.8|33615.4|33572.3|33569.9|33623.3|33620.9|33565.8|33563.4|1770
1697131800000|2023-10-12 17:30:00|33571.8|33569.4|33551.7|33549.3|33587.3|33584.9|33545.2|33542.8|2018
1697132100000|2023-10-12 17:35:00|33552.2|33549.8|33539.2|33536.8|33566.7|33564.3|33537.2|33534.8|1877
1697132400000|2023-10-12 17:40:00|33539.7|33537.3|33523.2|33520.8|33551.2|33548.8|33521.2|33518.8|1612
1697132700000|2023-10-12 17:45:00|33523.7|33521.3|33534.7|33532.3|33553.7|33551.3|33523.2|33520.8|1418
1697133000000|2023-10-12 17:50:00|33535.2|33532.8|33518.2|33515.8|33539.2|33536.8|33508.2|33505.8|1416
1697133300000|2023-10-12 17:55:00|33518.7|33516.3|33505.2|33502.8|33528.2|33525.8|33499.7|33497.3|1483
1697133600000|2023-10-12 18:00:00|33505.7|33503.3|33487.2|33484.8|33531.7|33529.3|33487.2|33484.8|1544
1697133900000|2023-10-12 18:05:00|33487.7|33485.3|33476.7|33474.3|33503.7|33501.3|33473.2|33470.8|2012
1697134200000|2023-10-12 18:10:00|33476.2|33473.8|33476.7|33474.3|33481.2|33478.8|33462.2|33459.8|1719
1697134500000|2023-10-12 18:15:00|33476.2|33473.8|33465.7|33463.3|33489.7|33487.3|33449.7|33447.3|1502
1697134800000|2023-10-12 18:20:00|33466.2|33463.8|33524.7|33522.3|33534.2|33531.8|33464.7|33462.3|2403
1697135100000|2023-10-12 18:25:00|33524.2|33521.8|33543.7|33541.3|33547.7|33545.3|33513.7|33511.3|1623
1697135400000|2023-10-12 18:30:00|33544.2|33541.8|33567.6|33565.2|33571.1|33568.7|33531.1|33528.7|1379
1697135700000|2023-10-12 18:35:00|33567.1|33564.7|33563.6|33561.2|33582.1|33579.7|33548.1|33545.7|1453
1697136000000|2023-10-12 18:40:00|33564.1|33561.7|33570.6|33568.2|33576.6|33574.2|33544.1|33541.7|1061
1697136300000|2023-10-12 18:45:00|33571.1|33568.7|33595.1|33592.7|33600.6|33598.2|33560.6|33558.2|1294
1697136600000|2023-10-12 18:50:00|33595.6|33593.2|33586.6|33584.2|33606.6|33604.2|33573.1|33570.7|1069
1697136900000|2023-10-12 18:55:00|33586.1|33583.7|33584.6|33582.2|33597.1|33594.7|33575.1|33572.7|695
1697137200000|2023-10-12 19:00:00|33584.1|33581.7|33611.1|33608.7|33612.1|33609.7|33581.6|33579.2|1159
1697137500000|2023-10-12 19:05:00|33611.6|33609.2|33613.1|33610.7|33619.1|33616.7|33586.6|33584.2|927
1697137800000|2023-10-12 19:10:00|33612.1|33609.7|33628.1|33625.7|33633.1|33630.7|33592.6|33590.2|1367
1697138100000|2023-10-12 19:15:00|33628.6|33626.2|33642.6|33640.2|33652.6|33650.2|33615.6|33613.2|1158
1697138400000|2023-10-12 19:20:00|33643.1|33640.7|33627.6|33625.2|33647.6|33645.2|33622.1|33619.7|1118
1697138700000|2023-10-12 19:25:00|33628.1|33625.7|33615.1|33612.7|33628.1|33625.7|33602.6|33600.2|1251
1697139000000|2023-10-12 19:30:00|33614.6|33612.2|33644.1|33641.7|33661.1|33658.7|33610.6|33608.2|1365
1697139300000|2023-10-12 19:35:00|33643.6|33641.2|33670.1|33667.7|33676.1|33673.7|33643.1|33640.7|1630
1697139600000|2023-10-12 19:40:00|33670.2|33667.8|33646.2|33643.8|33672.7|33670.3|33641.7|33639.3|1563
1697139900000|2023-10-12 19:45:00|33646.7|33644.3|33656.7|33654.3|33660.7|33658.3|33639.7|33637.3|927
1697140200000|2023-10-12 19:50:00|33656.2|33653.8|33646.7|33644.3|33689.2|33686.8|33636.2|33633.8|2485
1697140500000|2023-10-12 19:55:00|33649.7|33647.3|33634.2|33631.8|33655.7|33653.3|33627.2|33624.8|4267
1697140800000|2023-10-12 20:00:00|33631.7|33629.3|33632.4|33627.6|33646.4|33641.6|33629.4|33624.6|1540
1697141100000|2023-10-12 20:05:00|33632.9|33628.1|33647.4|33642.6|33652.4|33647.6|33632.9|33628.1|344
1697141400000|2023-10-12 20:10:00|33648.4|33643.6|33649.9|33645.1|33660.4|33655.6|33641.4|33636.6|590
1697141700000|2023-10-12 20:15:00|33650.4|33645.6|33643.9|33639.1|33650.9|33646.1|33641.4|33636.6|143
1697142000000|2023-10-12 20:20:00|33644.4|33639.6|33647.9|33643.1|33652.9|33648.1|33643.9|33639.1|106
1697142300000|2023-10-12 20:25:00|33648.4|33643.6|33642.4|33637.6|33648.9|33644.1|33642.4|33637.6|93
1697142600000|2023-10-12 20:30:00|33642.9|33638.1|33636.9|33632.1|33644.4|33639.6|33636.4|33631.6|123
1697142900000|2023-10-12 20:35:00|33637.4|33632.6|33632.4|33627.6|33640.4|33635.6|33631.9|33627.1|129
1697143200000|2023-10-12 20:40:00|33633.4|33628.6|33634.4|33629.6|33634.4|33629.6|33630.9|33626.1|67
1697143500000|2023-10-12 20:45:00|33633.9|33629.1|33629.9|33625.1|33634.4|33629.6|33629.4|33624.6|105
1697143800000|2023-10-12 20:50:00|33630.9|33626.1|33630.9|33626.1|33631.9|33627.1|33627.4|33622.6|78
1697144100000|2023-10-12 20:55:00|33631.4|33626.6|33636.9|33627.1|33636.9|33629.1|33627.9|33623.1|104
1697144400000|2023-10-12 21:00:00|33636.3|33626.5|33638.2|33628.4|33638.2|33628.4|33633.8|33624|0
1697144700000|2023-10-12 21:05:00|33638.4|33628.6|33636.9|33627.1|33641.4|33631.6|33636.9|33627.1|0
1697145000000|2023-10-12 21:10:00|33641|33631.2|33644|33634.2|33644|33634.2|33641|33631.2|0
1697145300000|2023-10-12 21:15:00|33644.2|33634.4|33645.1|33635.3|33645.7|33635.9|33644.2|33634.4|0
1697145600000|2023-10-12 21:20:00|33646.2|33636.4|33645|33635.2|33646.8|33637|33645|33635.2|0
1697145900000|2023-10-12 21:25:00|33644.8|33635|33643.6|33633.8|33647.1|33637.3|33642|33632.2|0
1697146200000|2023-10-12 21:30:00|33643.5|33633.7|33647.1|33637.3|33647.2|33637.4|33643.5|33633.7|0
1697146500000|2023-10-12 21:35:00|33647.4|33637.6|33647.4|33637.6|33647.4|33637.6|33647.4|33637.6|0
1697146800000|2023-10-12 21:40:00|33643.7|33633.9|33644.6|33634.8|33645.3|33635.5|33643.7|33633.9|0
1697147100000|2023-10-12 21:45:00|33644.5|33634.7|33644.1|33634.3|33644.7|33634.9|33643.6|33633.8|0
1697147400000|2023-10-12 21:50:00|33643.8|33634|33641.9|33632.1|33643.9|33634.1|33641.9|33632.1|0
1697147700000|2023-10-12 21:55:00|33641.7|33631.9|33642.5|33632.7|33645.3|33635.5|33641.7|33631.9|0
1697148000000|2023-10-12 22:00:00|33632|33627.2|33605.5|33600.7|33637|33632.2|33605.5|33600.7|255
1697148300000|2023-10-12 22:05:00|33606.5|33601.7|33610.5|33605.7|33611|33606.2|33605|33600.2|141
1697148600000|2023-10-12 22:10:00|33608|33603.2|33614.5|33609.7|33614.5|33609.7|33608|33603.2|100
1697148900000|2023-10-12 22:15:00|33615.5|33610.7|33616|33611.2|33617.5|33612.7|33614.5|33609.7|45
1697149200000|2023-10-12 22:20:00|33616.5|33611.7|33624.5|33619.7|33625|33620.2|33616.5|33611.7|78
1697149500000|2023-10-12 22:25:00|33625|33620.2|33631|33626.2|33634|33629.2|33625|33620.2|62
1697149800000|2023-10-12 22:30:00|33631.5|33626.7|33627|33622.2|33631.5|33626.7|33623|33618.2|44
1697150100000|2023-10-12 22:35:00|33627.5|33622.7|33634|33629.2|33635.5|33630.7|33627.5|33622.7|35
1697150400000|2023-10-12 22:40:00|33634.5|33629.7|33627|33622.2|33635|33630.2|33627|33622.2|38
1697150700000|2023-10-12 22:45:00|33626.5|33621.7|33631|33626.2|33634.5|33629.7|33626.5|33621.7|40
1697151000000|2023-10-12 22:50:00|33630.5|33625.7|33626|33621.2|33630.5|33625.7|33626|33621.2|25
1697151300000|2023-10-12 22:55:00|33627|33622.2|33635|33630.2|33636.5|33631.7|33627|33622.2|38
1697151600000|2023-10-12 23:00:00|33634.5|33629.7|33631|33626.2|33635|33630.2|33631|33626.2|24
1697151900000|2023-10-12 23:05:00|33631.5|33626.7|33631|33626.2|33632|33627.2|33624.5|33619.7|60
1697152200000|2023-10-12 23:10:00|33631.5|33626.7|33633.5|33628.7|33633.5|33628.7|33628.5|33623.7|46
1697152500000|2023-10-12 23:15:00|33634|33629.2|33636.5|33631.7|33637.5|33632.7|33632.5|33627.7|52
1697152800000|2023-10-12 23:20:00|33635.5|33630.7|33634.5|33629.7|33637.5|33632.7|33634|33629.2|56
1697153100000|2023-10-12 23:25:00|33635.5|33630.7|33642.5|33637.7|33642.5|33637.7|33634.5|33629.7|44
1697153400000|2023-10-12 23:30:00|33642|33637.2|33644.5|33639.7|33644.5|33639.7|33639|33634.2|47
1697153700000|2023-10-12 23:35:00|33645|33640.2|33634|33629.2|33647.5|33642.7|33634|33629.2|103
1697154000000|2023-10-12 23:40:00|33634.5|33629.7|33635|33630.2|33639|33634.2|33634|33629.2|29
1697154300000|2023-10-12 23:45:00|33635.5|33630.7|33647|33642.2|33647.5|33642.7|33634.5|33629.7|86
1697154600000|2023-10-12 23:50:00|33646.5|33641.7|33651.5|33646.7|33654.5|33649.7|33646|33641.2|145
1697154900000|2023-10-12 23:55:00|33650.5|33645.7|33648|33643.2|33654|33649.2|33648|33643.2|99
1697155200000|2023-10-13 00:00:00|33648.5|33643.7|33657|33652.2|33658.5|33653.7|33645.5|33640.7|196
1697155500000|2023-10-13 00:05:00|33657.5|33652.7|33657|33652.2|33661.5|33656.7|33653|33648.2|88
1697155800000|2023-10-13 00:10:00|33656.5|33651.7|33656|33651.2|33658.5|33653.7|33649|33644.2|68
1697156100000|2023-10-13 00:15:00|33656.5|33651.7|33654.5|33649.7|33664|33659.2|33652|33647.2|60
1697156400000|2023-10-13 00:20:00|33654|33649.2|33645|33640.2|33656.5|33651.7|33643.5|33638.7|50
1697156700000|2023-10-13 00:25:00|33644.5|33639.7|33650|33645.2|33651|33646.2|33641.5|33636.7|58
1697157000000|2023-10-13 00:30:00|33649.5|33644.7|33652|33647.2|33659|33654.2|33648.5|33643.7|69
1697157300000|2023-10-13 00:35:00|33651.5|33646.7|33641|33636.2|33653.5|33648.7|33638.5|33633.7|145
1697157600000|2023-10-13 00:40:00|33641.5|33636.7|33645|33640.2|33650|33645.2|33640|33635.2|22
1697157900000|2023-10-13 00:45:00|33645.5|33640.7|33659|33654.2|33661|33656.2|33645|33640.2|47
1697158200000|2023-10-13 00:50:00|33659.5|33654.7|33653|33648.2|33660.5|33655.7|33652|33647.2|58
1697158500000|2023-10-13 00:55:00|33653.5|33648.7|33661|33656.2|33661|33656.2|33652|33647.2|68
1697158800000|2023-10-13 01:00:00|33660.5|33655.7|33659|33654.2|33661|33656.2|33653|33648.2|35
1697159100000|2023-10-13 01:05:00|33658.5|33653.7|33662|33657.2|33666.5|33661.7|33657.5|33652.7|33
1697159400000|2023-10-13 01:10:00|33661.5|33656.7|33657|33652.2|33664|33659.2|33651.5|33646.7|31
1697159700000|2023-10-13 01:15:00|33657.5|33652.7|33666|33661.2|33666.5|33661.7|33655|33650.2|56
1697160000000|2023-10-13 01:20:00|33665.5|33660.7|33666.5|33661.7|33667.5|33662.7|33660.5|33655.7|54
1697160300000|2023-10-13 01:25:00|33667|33662.2|33670.5|33665.7|33671.5|33666.7|33664.5|33659.7|84
1697160600000|2023-10-13 01:30:00|33670|33665.2|33677|33672.2|33678.5|33673.7|33664.5|33659.7|149
1697160900000|2023-10-13 01:35:00|33676.5|33671.7|33665.5|33660.7|33676.5|33671.7|33665|33660.2|40
1697161200000|2023-10-13 01:40:00|33666|33661.2|33678.5|33673.7|33678.5|33673.7|33663|33658.2|112
1697161500000|2023-10-13 01:45:00|33678|33673.2|33678.5|33673.7|33678.5|33673.7|33674|33669.2|84
1697161800000|2023-10-13 01:50:00|33678|33673.2|33674.5|33669.7|33678.5|33673.7|33672|33667.2|55
1697162100000|2023-10-13 01:55:00|33674|33669.2|33675|33670.2|33677|33672.2|33673|33668.2|21
1697162400000|2023-10-13 02:00:00|33674.5|33669.7|33670.5|33665.7|33675|33670.2|33667.5|33662.7|39
1697162700000|2023-10-13 02:05:00|33671|33666.2|33681|33676.2|33693.5|33688.7|33670.5|33665.7|283
1697163000000|2023-10-13 02:10:00|33680.5|33675.7|33687|33682.2|33691|33686.2|33680.5|33675.7|104
1697163300000|2023-10-13 02:15:00|33687.5|33682.7|33684.5|33679.7|33693|33688.2|33683.5|33678.7|88
1697163600000|2023-10-13 02:20:00|33684|33679.2|33683.5|33678.7|33688|33683.2|33681.5|33676.7|40
1697163900000|2023-10-13 02:25:00|33683|33678.2|33678|33673.2|33685.5|33680.7|33676|33671.2|24
1697164200000|2023-10-13 02:30:00|33677.5|33672.7|33677|33672.2|33681|33676.2|33674|33669.2|73
1697164500000|2023-10-13 02:35:00|33676.5|33671.7|33677.5|33672.7|33678.5|33673.7|33674.5|33669.7|18
1697164800000|2023-10-13 02:40:00|33676.5|33671.7|33676|33671.2|33677.5|33672.7|33670.5|33665.7|71
1697165100000|2023-10-13 02:45:00|33675.5|33670.7|33678|33673.2|33678.5|33673.7|33673.5|33668.7|29
1697165400000|2023-10-13 02:50:00|33677.5|33672.7|33676|33671.2|33681.5|33676.7|33675.5|33670.7|39
1697165700000|2023-10-13 02:55:00|33676.5|33671.7|33674|33669.2|33677|33672.2|33670.5|33665.7|39
1697166000000|2023-10-13 03:00:00|33674.5|33669.7|33680.5|33675.7|33681.5|33676.7|33674|33669.2|51
1697166300000|2023-10-13 03:05:00|33680|33675.2|33682|33677.2|33684.5|33679.7|33677.5|33672.7|63
1697166600000|2023-10-13 03:10:00|33681.5|33676.7|33680|33675.2|33681.5|33676.7|33675.5|33670.7|46
1697166900000|2023-10-13 03:15:00|33680.5|33675.7|33678.5|33673.7|33683.5|33678.7|33677.5|33672.7|41
1697167200000|2023-10-13 03:20:00|33679|33674.2|33675|33670.2|33680|33675.2|33673|33668.2|48
1697167500000|2023-10-13 03:25:00|33675.5|33670.7|33672.5|33667.7|33676|33671.2|33671|33666.2|25
1697167800000|2023-10-13 03:30:00|33672|33667.2|33670|33665.2|33674.5|33669.7|33668|33663.2|57
1697168100000|2023-10-13 03:35:00|33670.5|33665.7|33669|33664.2|33676|33671.2|33668|33663.2|44
1697168400000|2023-10-13 03:40:00|33669.5|33664.7|33672|33667.2|33674.5|33669.7|33667|33662.2|27
1697168700000|2023-10-13 03:45:00|33671.5|33666.7|33670|33665.2|33674|33669.2|33669|33664.2|39
1697169000000|2023-10-13 03:50:00|33670.5|33665.7|33674.5|33669.7|33676|33671.2|33669.5|33664.7|28
1697169300000|2023-10-13 03:55:00|33675|33670.2|33674.5|33669.7|33677.5|33672.7|33672.5|33667.7|22
1697169600000|2023-10-13 04:00:00|33674|33669.2|33668.5|33663.7|33676|33671.2|33666.5|33661.7|30
1697169900000|2023-10-13 04:05:00|33669|33664.2|33673.5|33668.7|33676|33671.2|33669|33664.2|73
1697170200000|2023-10-13 04:10:00|33673|33668.2|33671|33666.2|33673.5|33668.7|33670.5|33665.7|18
1697170500000|2023-10-13 04:15:00|33671.5|33666.7|33675|33670.2|33675.5|33670.7|33669.5|33664.7|50
1697170800000|2023-10-13 04:20:00|33674.5|33669.7|33676|33671.2|33677.5|33672.7|33671.5|33666.7|38
1697171100000|2023-10-13 04:25:00|33675.5|33670.7|33685.5|33680.7|33687.5|33682.7|33674.5|33669.7|113
1697171400000|2023-10-13 04:30:00|33686|33681.2|33685.5|33680.7|33686|33681.2|33681.5|33676.7|93
1697171700000|2023-10-13 04:35:00|33685|33680.2|33681|33676.2|33686.5|33681.7|33679.5|33674.7|60
1697172000000|2023-10-13 04:40:00|33681.5|33676.7|33674|33669.2|33682.5|33677.7|33672.5|33667.7|70
1697172300000|2023-10-13 04:45:00|33673.5|33668.7|33673|33668.2|33675.5|33670.7|33671.5|33666.7|41
1697172600000|2023-10-13 04:50:00|33673.5|33668.7|33674|33669.2|33675.5|33670.7|33670.5|33665.7|58
1697172900000|2023-10-13 04:55:00|33674.5|33669.7|33671.5|33666.7|33676|33671.2|33669.5|33664.7|118
1697173200000|2023-10-13 05:00:00|33672|33667.2|33672|33667.2|33675|33670.2|33669.5|33664.7|55
1697173500000|2023-10-13 05:05:00|33671.5|33666.7|33673.5|33668.7|33674.5|33669.7|33668.5|33663.7|55
1697173800000|2023-10-13 05:10:00|33673|33668.2|33677|33672.2|33677|33672.2|33671.5|33666.7|50
1697174100000|2023-10-13 05:15:00|33676.5|33671.7|33676|33671.2|33679|33674.2|33672|33667.2|59
1697174400000|2023-10-13 05:20:00|33675.5|33670.7|33680|33675.2|33682.5|33677.7|33675.5|33670.7|86
1697174700000|2023-10-13 05:25:00|33679.5|33674.7|33679.5|33674.7|33681|33676.2|33675.5|33670.7|71
1697175000000|2023-10-13 05:30:00|33678.5|33673.7|33679|33674.2|33682.5|33677.7|33675.5|33670.7|39
1697175300000|2023-10-13 05:35:00|33678.5|33673.7|33674|33669.2|33683.5|33678.7|33669.5|33664.7|257
1697175600000|2023-10-13 05:40:00|33673.5|33668.7|33670.5|33665.7|33674.5|33669.7|33668|33663.2|111
1697175900000|2023-10-13 05:45:00|33669.5|33664.7|33674.5|33669.7|33675.5|33670.7|33669|33664.2|189
1697176200000|2023-10-13 05:50:00|33674|33669.2|33672.5|33667.7|33677.5|33672.7|33671.5|33666.7|146
1697176500000|2023-10-13 05:55:00|33673|33668.2|33678.5|33673.7|33679.5|33674.7|33672|33667.2|85
1697176800000|2023-10-13 06:00:00|33677.9|33674.3|33660.4|33656.8|33681.9|33678.3|33656.4|33652.8|374
1697177100000|2023-10-13 06:05:00|33659.9|33656.3|33660.9|33657.3|33674.9|33671.3|33659.4|33655.8|165
1697177400000|2023-10-13 06:10:00|33661.4|33657.8|33653.9|33650.3|33665.4|33661.8|33651.9|33648.3|172
1697177700000|2023-10-13 06:15:00|33652.9|33649.3|33655.9|33652.3|33665.4|33661.8|33652.4|33648.8|120
1697178000000|2023-10-13 06:20:00|33656.4|33652.8|33656.4|33652.8|33658.9|33655.3|33649.4|33645.8|180
1697178300000|2023-10-13 06:25:00|33656.9|33653.3|33662.4|33658.8|33662.9|33659.3|33655.4|33651.8|127
1697178600000|2023-10-13 06:30:00|33662.9|33659.3|33661.4|33657.8|33665.4|33661.8|33656.9|33653.3|158
1697178900000|2023-10-13 06:35:00|33660.9|33657.3|33661.9|33658.3|33665.4|33661.8|33658.9|33655.3|160
1697179200000|2023-10-13 06:40:00|33662.4|33658.8|33680.9|33677.3|33680.9|33677.3|33661.9|33658.3|231
1697179500000|2023-10-13 06:45:00|33680.4|33676.8|33678.9|33675.3|33685.9|33682.3|33677.9|33674.3|141
1697179800000|2023-10-13 06:50:00|33678.4|33674.8|33673.4|33669.8|33678.9|33675.3|33671.4|33667.8|106
1697180100000|2023-10-13 06:55:00|33672.9|33669.3|33681.4|33677.8|33681.9|33678.3|33667.9|33664.3|354
1697180400000|2023-10-13 07:00:00|33679.9|33676.3|33688.4|33684.8|33692.9|33689.3|33675.4|33671.8|452
1697180700000|2023-10-13 07:05:00|33688.9|33685.3|33696.4|33692.8|33700.4|33696.8|33680.9|33677.3|273
1697181000000|2023-10-13 07:10:00|33696.9|33693.3|33715.4|33711.8|33726.4|33722.8|33695.4|33691.8|852
1697181300000|2023-10-13 07:15:00|33715.9|33712.3|33688.4|33684.8|33717.9|33714.3|33679.4|33675.8|336
1697181600000|2023-10-13 07:20:00|33687.9|33684.3|33691.4|33687.8|33697.9|33694.3|33674.4|33670.8|679
1697181900000|2023-10-13 07:25:00|33691.9|33688.3|33715.4|33711.8|33715.9|33712.3|33691.4|33687.8|285
1697182200000|2023-10-13 07:30:00|33714.9|33711.3|33713.4|33709.8|33726.9|33723.3|33705.9|33702.3|656
1697182500000|2023-10-13 07:35:00|33712.9|33709.3|33720.4|33716.8|33721.4|33717.8|33703.4|33699.8|233
1697182800000|2023-10-13 07:40:00|33719.9|33716.3|33717.4|33713.8|33727.9|33724.3|33709.4|33705.8|185
1697183100000|2023-10-13 07:45:00|33716.9|33713.3|33722.4|33718.8|33728.4|33724.8|33714.4|33710.8|179
1697183400000|2023-10-13 07:50:00|33721.9|33718.3|33717.4|33713.8|33723.9|33720.3|33703.4|33699.8|608
1697183700000|2023-10-13 07:55:00|33716.9|33713.3|33706.4|33702.8|33717.9|33714.3|33696.9|33693.3|402
1697184000000|2023-10-13 08:00:00|33706.9|33703.3|33726.9|33723.3|33735.9|33732.3|33706.4|33702.8|610
1697184300000|2023-10-13 08:05:00|33727.4|33723.8|33728.4|33724.8|33739.9|33736.3|33721.4|33717.8|385
1697184600000|2023-10-13 08:10:00|33728.9|33725.3|33721.4|33717.8|33731.4|33727.8|33717.4|33713.8|264
1697184900000|2023-10-13 08:15:00|33720.9|33717.3|33705.4|33701.8|33724.4|33720.8|33701.9|33698.3|399
1697185200000|2023-10-13 08:20:00|33704.9|33701.3|33702.4|33698.8|33710.9|33707.3|33700.9|33697.3|386
1697185500000|2023-10-13 08:25:00|33701.9|33698.3|33695.4|33691.8|33704.9|33701.3|33690.9|33687.3|760
1697185800000|2023-10-13 08:30:00|33695.9|33692.3|33697.9|33694.3|33701.4|33697.8|33689.4|33685.8|276
1697186100000|2023-10-13 08:35:00|33698.4|33694.8|33681.4|33677.8|33712.4|33708.8|33678.4|33674.8|497
1697186400000|2023-10-13 08:40:00|33680.9|33677.3|33672.4|33668.8|33682.4|33678.8|33669.9|33666.3|416
1697186700000|2023-10-13 08:45:00|33671.9|33668.3|33674.4|33670.8|33687.9|33684.3|33670.9|33667.3|304
1697187000000|2023-10-13 08:50:00|33673.9|33670.3|33673.4|33669.8|33678.9|33675.3|33670.4|33666.8|201
1697187300000|2023-10-13 08:55:00|33672.9|33669.3|33675.4|33671.8|33681.9|33678.3|33671.4|33667.8|237
1697187600000|2023-10-13 09:00:00|33674.4|33670.8|33664.4|33660.8|33681.4|33677.8|33660.4|33656.8|276
1697187900000|2023-10-13 09:05:00|33663.9|33660.3|33637.4|33633.8|33663.9|33660.3|33625.9|33622.3|620
1697188200000|2023-10-13 09:10:00|33637.9|33634.3|33636.4|33632.8|33642.4|33638.8|33628.9|33625.3|255
1697188500000|2023-10-13 09:15:00|33636.9|33633.3|33639.4|33635.8|33640.9|33637.3|33626.4|33622.8|334
1697188800000|2023-10-13 09:20:00|33639.9|33636.3|33641.9|33638.3|33644.9|33641.3|33633.9|33630.3|196
1697189100000|2023-10-13 09:25:00|33641.4|33637.8|33628.4|33624.8|33643.4|33639.8|33622.4|33618.8|257
1697189400000|2023-10-13 09:30:00|33628.9|33625.3|33615.4|33611.8|33631.9|33628.3|33611.9|33608.3|264
1697189700000|2023-10-13 09:35:00|33615.9|33612.3|33624.4|33620.8|33638.9|33635.3|33614.9|33611.3|381
1697190000000|2023-10-13 09:40:00|33624.9|33621.3|33624.4|33620.8|33628.4|33624.8|33614.9|33611.3|320
1697190300000|2023-10-13 09:45:00|33623.9|33620.3|33617.4|33613.8|33632.9|33629.3|33598.9|33595.3|605
1697190600000|2023-10-13 09:50:00|33616.9|33613.3|33582.4|33578.8|33619.4|33615.8|33582.4|33578.8|759
1697190900000|2023-10-13 09:55:00|33582.9|33579.3|33599.4|33595.8|33629.4|33625.8|33582.9|33579.3|2815
1697191200000|2023-10-13 10:00:00|33598.9|33595.3|33610.4|33606.8|33617.4|33613.8|33596.4|33592.8|697
1697191500000|2023-10-13 10:05:00|33610.9|33607.3|33608.4|33604.8|33618.9|33615.3|33602.4|33598.8|494
1697191800000|2023-10-13 10:10:00|33607.9|33604.3|33606.4|33602.8|33615.9|33612.3|33590.4|33586.8|470
1697192100000|2023-10-13 10:15:00|33606.9|33603.3|33610.4|33606.8|33625.4|33621.8|33604.4|33600.8|353
1697192400000|2023-10-13 10:20:00|33610.9|33607.3|33612.4|33608.8|33617.4|33613.8|33598.9|33595.3|192
1697192700000|2023-10-13 10:25:00|33612.9|33609.3|33596.4|33592.8|33618.4|33614.8|33595.4|33591.8|261
1697193000000|2023-10-13 10:30:00|33596.9|33593.3|33586.4|33582.8|33604.4|33600.8|33579.4|33575.8|402
1697193300000|2023-10-13 10:35:00|33585.9|33582.3|33607.9|33604.3|33610.4|33606.8|33577.9|33574.3|230
1697193600000|2023-10-13 10:40:00|33608.4|33604.8|33581.9|33578.3|33608.4|33604.8|33579.9|33576.3|204
1697193900000|2023-10-13 10:45:00|33581.4|33577.8|33650.4|33646.8|33660.4|33656.8|33580.4|33576.8|2279
1697194200000|2023-10-13 10:50:00|33649.9|33646.3|33624.4|33620.8|33666.9|33663.3|33622.4|33618.8|1815
1697194500000|2023-10-13 10:55:00|33624.9|33621.3|33634.4|33630.8|33646.4|33642.8|33618.9|33615.3|499
1697194800000|2023-10-13 11:00:00|33634.9|33631.3|33651.4|33647.8|33651.9|33648.3|33622.4|33618.8|552
1697195100000|2023-10-13 11:05:00|33650.9|33647.3|33659.4|33655.8|33664.9|33661.3|33648.9|33645.3|417
1697195400000|2023-10-13 11:10:00|33658.4|33654.8|33666.4|33662.8|33670.9|33667.3|33650.9|33647.3|335
1697195700000|2023-10-13 11:15:00|33666.9|33663.3|33655.4|33651.8|33667.4|33663.8|33654.4|33650.8|298
1697196000000|2023-10-13 11:20:00|33655.9|33652.3|33670.4|33666.8|33677.4|33673.8|33648.9|33645.3|330
1697196300000|2023-10-13 11:25:00|33670.9|33667.3|33691.4|33687.8|33699.9|33696.3|33664.4|33660.8|323
1697196600000|2023-10-13 11:30:00|33690.9|33687.3|33673.4|33669.8|33691.9|33688.3|33672.9|33669.3|348
1697196900000|2023-10-13 11:35:00|33673.9|33670.3|33687.4|33683.8|33687.9|33684.3|33671.4|33667.8|209
1697197200000|2023-10-13 11:40:00|33687.9|33684.3|33672.4|33668.8|33694.4|33690.8|33667.4|33663.8|386
1697197500000|2023-10-13 11:45:00|33671.9|33668.3|33662.9|33659.3|33673.9|33670.3|33651.9|33648.3|531
1697197800000|2023-10-13 11:50:00|33663.4|33659.8|33679.4|33675.8|33685.4|33681.8|33662.4|33658.8|300
1697198100000|2023-10-13 11:55:00|33678.9|33675.3|33672.4|33668.8|33684.4|33680.8|33665.4|33661.8|300
1697198400000|2023-10-13 12:00:00|33671.9|33668.3|33668.4|33664.8|33683.9|33680.3|33666.4|33662.8|503
1697198700000|2023-10-13 12:05:00|33668.9|33665.3|33638.4|33634.8|33672.9|33669.3|33630.4|33626.8|1005
1697199000000|2023-10-13 12:10:00|33637.9|33634.3|33652.4|33648.8|33663.9|33660.3|33635.4|33631.8|377
1697199300000|2023-10-13 12:15:00|33652.9|33649.3|33648.4|33644.8|33660.4|33656.8|33641.4|33637.8|591
1697199600000|2023-10-13 12:20:00|33647.9|33644.3|33676.4|33672.8|33678.4|33674.8|33641.9|33638.3|638
1697199900000|2023-10-13 12:25:00|33676.9|33673.3|33689.4|33685.8|33697.4|33693.8|33672.9|33669.3|677
1697200200000|2023-10-13 12:30:00|33688.9|33685.3|33712.4|33708.8|33717.9|33714.3|33688.9|33685.3|773
1697200500000|2023-10-13 12:35:00|33711.9|33708.3|33728.4|33724.8|33736.9|33733.3|33711.9|33708.3|844
1697200800000|2023-10-13 12:40:00|33727.9|33724.3|33730.9|33727.3|33732.9|33729.3|33718.4|33714.8|631
1697201100000|2023-10-13 12:45:00|33729.9|33726.3|33735.4|33731.8|33750.4|33746.8|33726.4|33722.8|780
1697201400000|2023-10-13 12:50:00|33735.9|33732.3|33734.9|33731.3|33750.4|33746.8|33728.9|33725.3|1251
1697201700000|2023-10-13 12:55:00|33735.4|33731.8|33757.4|33753.8|33758.9|33755.3|33734.4|33730.8|921
1697202000000|2023-10-13 13:00:00|33756.9|33753.3|33755.4|33751.8|33766.9|33763.3|33745.9|33742.3|1082
1697202300000|2023-10-13 13:05:00|33754.9|33751.3|33765.4|33761.8|33773.9|33770.3|33744.4|33740.8|1021
1697202600000|2023-10-13 13:10:00|33764.9|33761.3|33756.4|33752.8|33771.4|33767.8|33751.9|33748.3|540
1697202900000|2023-10-13 13:15:00|33755.9|33752.3|33751.4|33747.8|33758.4|33754.8|33745.9|33742.3|618
1697203200000|2023-10-13 13:20:00|33750.9|33747.3|33745.9|33742.3|33754.4|33750.8|33740.9|33737.3|765
1697203500000|2023-10-13 13:25:00|33746.4|33742.8|33750.9|33747.3|33763.4|33759.8|33742.4|33738.8|1066
1697203800000|2023-10-13 13:30:00|33750.3|33747.9|33836.3|33833.9|33856.3|33853.9|33739.8|33737.4|9358
1697204100000|2023-10-13 13:35:00|33836.8|33834.4|33924.3|33921.9|33930.3|33927.9|33836.8|33834.4|6614
1697204400000|2023-10-13 13:40:00|33926.3|33923.9|33898.3|33895.9|33966.3|33963.9|33892.8|33890.4|6325
1697204700000|2023-10-13 13:45:00|33899.3|33896.9|33923.8|33921.4|33924.3|33921.9|33881.3|33878.9|3347
1697205000000|2023-10-13 13:50:00|33924.3|33921.9|33914.8|33912.4|33941.3|33938.9|33908.3|33905.9|3054
1697205300000|2023-10-13 13:55:00|33914.3|33911.9|33902.3|33899.9|33936.8|33934.4|33887.3|33884.9|2482
1697205600000|2023-10-13 14:00:00|33878.8|33876.4|33869.8|33867.4|33891.3|33888.9|33842.3|33839.9|5395
1697205900000|2023-10-13 14:05:00|33870.3|33867.9|33841.3|33838.9|33883.8|33881.4|33804.3|33801.9|3593
1697206200000|2023-10-13 14:10:00|33842.3|33839.9|33777.8|33775.4|33842.8|33840.4|33776.3|33773.9|3174
1697206500000|2023-10-13 14:15:00|33778.3|33775.9|33775.4|33773|33797.3|33794.9|33746.8|33744.4|3375
1697206800000|2023-10-13 14:20:00|33775.9|33773.5|33772.4|33770|33811.4|33809|33759.9|33757.5|2675
1697207100000|2023-10-13 14:25:00|33771.9|33769.5|33787.9|33785.5|33808.4|33806|33771.4|33769|2050
1697207400000|2023-10-13 14:30:00|33787.4|33785|33834.9|33832.5|33834.9|33832.5|33774.9|33772.5|2379
1697207700000|2023-10-13 14:35:00|33833.9|33831.5|33789.4|33787|33834.9|33832.5|33787.9|33785.5|2339
1697208000000|2023-10-13 14:40:00|33788.9|33786.5|33764.4|33762|33793.4|33791|33752.9|33750.5|2560
1697208300000|2023-10-13 14:45:00|33763.9|33761.5|33752.9|33750.5|33772.9|33770.5|33742.9|33740.5|1791
1697208600000|2023-10-13 14:50:00|33753.4|33751|33697.9|33695.5|33756.4|33754|33671.9|33669.5|3555
1697208900000|2023-10-13 14:55:00|33696.9|33694.5|33687.9|33685.5|33704.9|33702.5|33675.4|33673|2131
1697209200000|2023-10-13 15:00:00|33687.4|33685|33662.9|33660.5|33696.9|33694.5|33660.4|33658|2069
1697209500000|2023-10-13 15:05:00|33663.4|33661|33663.4|33661|33665.4|33663|33612.9|33610.5|2809
1697209800000|2023-10-13 15:10:00|33663.9|33661.5|33658.9|33656.5|33683.4|33681|33637.9|33635.5|2179
1697210100000|2023-10-13 15:15:00|33658.4|33656|33683.4|33681|33695.4|33693|33645.4|33643|1881
1697210400000|2023-10-13 15:20:00|33682.9|33680.5|33650.4|33648|33711.9|33709.5|33646.9|33644.5|2049
1697210700000|2023-10-13 15:25:00|33650.9|33648.5|33659.9|33657.5|33666.4|33664|33623.4|33621|1979
1697211000000|2023-10-13 15:30:00|33661.9|33659.5|33658.4|33656|33681.9|33679.5|33647.9|33645.5|1907
1697211300000|2023-10-13 15:35:00|33658.9|33656.5|33688.4|33686|33691.9|33689.5|33658.9|33656.5|1322
1697211600000|2023-10-13 15:40:00|33690.3|33687.9|33690.3|33687.9|33703.8|33701.4|33680.3|33677.9|1247
1697211900000|2023-10-13 15:45:00|33690.8|33688.4|33676.8|33674.4|33702.8|33700.4|33670.8|33668.4|995
1697212200000|2023-10-13 15:50:00|33676.3|33673.9|33631.3|33628.9|33679.8|33677.4|33616.8|33614.4|2030
1697212500000|2023-10-13 15:55:00|33630.8|33628.4|33624.8|33622.4|33630.8|33628.4|33592.8|33590.4|2194
1697212800000|2023-10-13 16:00:00|33624.3|33621.9|33659.3|33656.9|33669.3|33666.9|33608.8|33606.4|1996
1697213100000|2023-10-13 16:05:00|33659.8|33657.4|33681.8|33679.4|33682.8|33680.4|33658.8|33656.4|1234
1697213400000|2023-10-13 16:10:00|33682.3|33679.9|33662.8|33660.4|33688.3|33685.9|33661.3|33658.9|1098
1697213700000|2023-10-13 16:15:00|33662.3|33659.9|33716.3|33713.9|33720.8|33718.4|33654.8|33652.4|1943
1697214000000|2023-10-13 16:20:00|33715.8|33713.4|33741.8|33739.4|33749.8|33747.4|33712.8|33710.4|2164
1697214300000|2023-10-13 16:25:00|33741.3|33738.9|33758.8|33756.4|33768.8|33766.4|33727.8|33725.4|1470
1697214600000|2023-10-13 16:30:00|33759.8|33757.4|33771.8|33769.4|33786.8|33784.4|33751.3|33748.9|1573
1697214900000|2023-10-13 16:35:00|33771.3|33768.9|33752.8|33750.4|33775.8|33773.4|33747.8|33745.4|1423
1697215200000|2023-10-13 16:40:00|33752.3|33749.9|33758.8|33756.4|33774.8|33772.4|33749.3|33746.9|890
1697215500000|2023-10-13 16:45:00|33757.8|33755.4|33724.8|33722.4|33768.8|33766.4|33724.3|33721.9|1215
1697215800000|2023-10-13 16:50:00|33725.3|33722.9|33692.3|33689.9|33726.8|33724.4|33653.8|33651.4|2896
1697216100000|2023-10-13 16:55:00|33692.8|33690.4|33695.3|33692.9|33709.8|33707.4|33687.8|33685.4|980
1697216400000|2023-10-13 17:00:00|33695.2|33692.8|33700.7|33698.3|33720.7|33718.3|33688.7|33686.3|1149
1697216700000|2023-10-13 17:05:00|33700.2|33697.8|33676.7|33674.3|33701.7|33699.3|33652.7|33650.3|1793
1697217000000|2023-10-13 17:10:00|33676.2|33673.8|33628.2|33625.8|33684.2|33681.8|33627.7|33625.3|2767
1697217300000|2023-10-13 17:15:00|33628.7|33626.3|33635.7|33633.3|33655.2|33652.8|33626.2|33623.8|1806
1697217600000|2023-10-13 17:20:00|33636.2|33633.8|33619.2|33616.8|33652.7|33650.3|33614.2|33611.8|1424
1697217900000|2023-10-13 17:25:00|33619.7|33617.3|33569.7|33567.3|33623.7|33621.3|33566.2|33563.8|2560
1697218200000|2023-10-13 17:30:00|33570.2|33567.8|33570.2|33567.8|33577.2|33574.8|33551.7|33549.3|1802
1697218500000|2023-10-13 17:35:00|33569.7|33567.3|33581.7|33579.3|33582.2|33579.8|33548.7|33546.3|2335
1697218800000|2023-10-13 17:40:00|33581.2|33578.8|33670.7|33668.3|33701.7|33699.3|33578.7|33576.3|4531
1697219100000|2023-10-13 17:45:00|33671.7|33669.3|33664.7|33662.3|33682.2|33679.8|33647.7|33645.3|2155
1697219400000|2023-10-13 17:50:00|33664.2|33661.8|33669.7|33667.3|33685.7|33683.3|33657.7|33655.3|973
1697219700000|2023-10-13 17:55:00|33670.2|33667.8|33669.7|33667.3|33687.7|33685.3|33660.7|33658.3|1039
1697220000000|2023-10-13 18:00:00|33669.2|33666.8|33656.2|33653.8|33674.2|33671.8|33645.7|33643.3|1517
1697220300000|2023-10-13 18:05:00|33655.7|33653.3|33679.2|33676.8|33706.2|33703.8|33653.7|33651.3|2005
1697220600000|2023-10-13 18:10:00|33679.7|33677.3|33673.7|33671.3|33688.7|33686.3|33661.2|33658.8|664
1697220900000|2023-10-13 18:15:00|33674.2|33671.8|33680.2|33677.8|33691.2|33688.8|33649.7|33647.3|1223
1697221200000|2023-10-13 18:20:00|33680.8|33678.4|33662.8|33660.4|33701.3|33698.9|33657.3|33654.9|1143
1697221500000|2023-10-13 18:25:00|33662.3|33659.9|33671.8|33669.4|33675.3|33672.9|33646.3|33643.9|1227
1697221800000|2023-10-13 18:30:00|33671.3|33668.9|33699.8|33697.4|33715.3|33712.9|33667.8|33665.4|1845
1697222100000|2023-10-13 18:35:00|33699.3|33696.9|33658.8|33656.4|33706.3|33703.9|33648.3|33645.9|1887
1697222400000|2023-10-13 18:40:00|33658.3|33655.9|33639.3|33636.9|33683.3|33680.9|33636.3|33633.9|1190
1697222700000|2023-10-13 18:45:00|33639.8|33637.4|33620.3|33617.9|33649.3|33646.9|33614.8|33612.4|1535
1697223000000|2023-10-13 18:50:00|33616.8|33614.4|33663.8|33661.4|33668.3|33665.9|33613.3|33610.9|1378
1697223300000|2023-10-13 18:55:00|33663.3|33660.9|33665.8|33663.4|33676.3|33673.9|33639.8|33637.4|1466
1697223600000|2023-10-13 19:00:00|33667.3|33664.9|33688.8|33686.4|33697.3|33694.9|33650.3|33647.9|1861
1697223900000|2023-10-13 19:05:00|33688.3|33685.9|33671.8|33669.4|33689.8|33687.4|33624.3|33621.9|1878
1697224200000|2023-10-13 19:10:00|33671.3|33668.9|33703.8|33701.4|33726.3|33723.9|33658.3|33655.9|1725
1697224500000|2023-10-13 19:15:00|33703.3|33700.9|33670.8|33668.4|33709.8|33707.4|33661.8|33659.4|1354
1697224800000|2023-10-13 19:20:00|33671.3|33668.9|33673.3|33670.9|33685.3|33682.9|33652.3|33649.9|1344
1697225100000|2023-10-13 19:25:00|33673.8|33671.4|33637.3|33634.9|33676.8|33674.4|33623.8|33621.4|1357
1697225400000|2023-10-13 19:30:00|33637.8|33635.4|33658.3|33655.9|33683.3|33680.9|33637.8|33635.4|1497
1697225700000|2023-10-13 19:35:00|33657.3|33654.9|33633.3|33630.9|33669.3|33666.9|33627.8|33625.4|1705
1697226000000|2023-10-13 19:40:00|33631.3|33628.9|33600.8|33598.4|33641.8|33639.4|33587.3|33584.9|2073
1697226300000|2023-10-13 19:45:00|33600.3|33597.9|33653.8|33651.4|33654.8|33652.4|33600.3|33597.9|1855
1697226600000|2023-10-13 19:50:00|33646.8|33644.4|33682.8|33680.4|33685.3|33682.9|33637.8|33635.4|2280
1697226900000|2023-10-13 19:55:00|33682.3|33679.9|33673.3|33670.9|33682.3|33679.9|33644.8|33642.4|6043
1697227200000|2023-10-13 20:00:00|33674.5|33669.7|33658.5|33653.7|33675.5|33670.7|33653.5|33648.7|1726
1697227500000|2023-10-13 20:05:00|33658|33653.2|33649|33644.2|33658|33653.2|33642.5|33637.7|603
1697227800000|2023-10-13 20:10:00|33649.5|33644.7|33639.5|33634.7|33652.5|33647.7|33631|33626.2|486
1697228100000|2023-10-13 20:15:00|33638|33633.2|33645|33640.2|33645|33640.2|33638|33633.2|142
1697228400000|2023-10-13 20:20:00|33645.5|33640.7|33643|33638.2|33646.5|33641.7|33638.5|33633.7|95
1697228700000|2023-10-13 20:25:00|33642.5|33637.7|33642.5|33637.7|33648.5|33643.7|33638.5|33633.7|181
1697229000000|2023-10-13 20:30:00|33642|33637.2|33634|33629.2|33642.5|33637.7|33629|33624.2|253
1697229300000|2023-10-13 20:35:00|33634.5|33629.7|33631|33626.2|33636|33631.2|33627.5|33622.7|128
1697229600000|2023-10-13 20:40:00|33630.5|33625.7|33631|33626.2|33633|33628.2|33629|33624.2|79
1697229900000|2023-10-13 20:45:00|33630.5|33625.7|33630.5|33625.7|33634.5|33629.7|33628.5|33623.7|91
1697230200000|2023-10-13 20:50:00|33630|33625.2|33627.5|33622.7|33634|33629.2|33626.5|33621.7|168
1697230500000|2023-10-13 20:55:00|33627|33622.2|33627.1|33617.3|33629.9|33624.7|33620.5|33615.7|189
1697407200000|2023-10-15 22:00:00|33682|33677.2|33712|33707.2|33723.5|33718.7|33678.5|33673.7|612
1697407500000|2023-10-15 22:05:00|33711.5|33706.7|33729.5|33724.7|33730|33725.2|33694|33689.2|297
1697407800000|2023-10-15 22:10:00|33729|33724.2|33731|33726.2|33734|33729.2|33721|33716.2|187
1697408100000|2023-10-15 22:15:00|33732|33727.2|33732|33727.2|33732.5|33727.7|33728|33723.2|98
1697408400000|2023-10-15 22:20:00|33730.5|33725.7|33724|33719.2|33733.5|33728.7|33719|33714.2|167
1697408700000|2023-10-15 22:25:00|33724.5|33719.7|33725.5|33720.7|33735|33730.2|33724|33719.2|70
1697409000000|2023-10-15 22:30:00|33725|33720.2|33717|33712.2|33728|33723.2|33715|33710.2|71
1697409300000|2023-10-15 22:35:00|33718|33713.2|33716|33711.2|33721.5|33716.7|33713|33708.2|69
1697409600000|2023-10-15 22:40:00|33716.5|33711.7|33714.5|33709.7|33721|33716.2|33711.5|33706.7|66
1697409900000|2023-10-15 22:45:00|33715|33710.2|33711.5|33706.7|33715.5|33710.7|33707.5|33702.7|82
1697410200000|2023-10-15 22:50:00|33712|33707.2|33713|33708.2|33713|33708.2|33704|33699.2|90
1697410500000|2023-10-15 22:55:00|33712.5|33707.7|33722|33717.2|33725|33720.2|33709|33704.2|78
1697410800000|2023-10-15 23:00:00|33721.5|33716.7|33721|33716.2|33727.5|33722.7|33719|33714.2|97
1697411100000|2023-10-15 23:05:00|33720.5|33715.7|33726|33721.2|33728|33723.2|33720|33715.2|74
1697411400000|2023-10-15 23:10:00|33726.5|33721.7|33736|33731.2|33737|33732.2|33726.5|33721.7|105
1697411700000|2023-10-15 23:15:00|33735.5|33730.7|33728|33723.2|33736|33731.2|33727|33722.2|84
1697412000000|2023-10-15 23:20:00|33727.5|33722.7|33736.5|33731.7|33736.5|33731.7|33723|33718.2|131
1697412300000|2023-10-15 23:25:00|33736|33731.2|33745|33740.2|33746|33741.2|33734|33729.2|140
1697412600000|2023-10-15 23:30:00|33744|33739.2|33740|33735.2|33755|33750.2|33740|33735.2|305
1697412900000|2023-10-15 23:35:00|33740.5|33735.7|33737|33732.2|33742.5|33737.7|33731.5|33726.7|168
1697413200000|2023-10-15 23:40:00|33737.5|33732.7|33740|33735.2|33741|33736.2|33736|33731.2|46
1697413500000|2023-10-15 23:45:00|33740.5|33735.7|33734.5|33729.7|33741|33736.2|33732|33727.2|78
1697413800000|2023-10-15 23:50:00|33734|33729.2|33735|33730.2|33741.5|33736.7|33731.5|33726.7|102
1697414100000|2023-10-15 23:55:00|33735.5|33730.7|33744|33739.2|33744|33739.2|33729|33724.2|99
1697414400000|2023-10-16 00:00:00|33744.5|33739.7|33752|33747.2|33763|33758.2|33733|33728.2|740
1697414700000|2023-10-16 00:05:00|33751.5|33746.7|33740|33735.2|33752.5|33747.7|33727|33722.2|237
1697415000000|2023-10-16 00:10:00|33740.5|33735.7|33743.5|33738.7|33749.5|33744.7|33734|33729.2|128
1697415300000|2023-10-16 00:15:00|33744|33739.2|33737|33732.2|33750.5|33745.7|33734|33729.2|180
1697415600000|2023-10-16 00:20:00|33737.5|33732.7|33746|33741.2|33746.5|33741.7|33736.5|33731.7|178
1697415900000|2023-10-16 00:25:00|33746.5|33741.7|33755|33750.2|33758.5|33753.7|33741.5|33736.7|284
1697416200000|2023-10-16 00:30:00|33754.5|33749.7|33753|33748.2|33757.5|33752.7|33751|33746.2|144
1697416500000|2023-10-16 00:35:00|33752.5|33747.7|33747|33742.2|33754.5|33749.7|33744.5|33739.7|224
1697416800000|2023-10-16 00:40:00|33747.5|33742.7|33733.5|33728.7|33748.5|33743.7|33732|33727.2|197
1697417100000|2023-10-16 00:45:00|33734|33729.2|33734|33729.2|33737.5|33732.7|33724|33719.2|202
1697417400000|2023-10-16 00:50:00|33733.5|33728.7|33735.5|33730.7|33741.5|33736.7|33731|33726.2|215
1697417700000|2023-10-16 00:55:00|33735|33730.2|33724|33719.2|33735.5|33730.7|33718.5|33713.7|319
1697418000000|2023-10-16 01:00:00|33724.5|33719.7|33744|33739.2|33747.5|33742.7|33724|33719.2|373
1697418300000|2023-10-16 01:05:00|33743.5|33738.7|33737|33732.2|33745|33740.2|33735.5|33730.7|225
1697418600000|2023-10-16 01:10:00|33737.5|33732.7|33741|33736.2|33744.5|33739.7|33734.5|33729.7|178
1697418900000|2023-10-16 01:15:00|33741.5|33736.7|33732|33727.2|33744.5|33739.7|33731|33726.2|212
1697419200000|2023-10-16 01:20:00|33732.5|33727.7|33732|33727.2|33733|33728.2|33723.5|33718.7|182
1697419500000|2023-10-16 01:25:00|33731.5|33726.7|33732|33727.2|33735.5|33730.7|33728.5|33723.7|110
1697419800000|2023-10-16 01:30:00|33731.5|33726.7|33727.5|33722.7|33737.5|33732.7|33720.5|33715.7|237
1697420100000|2023-10-16 01:35:00|33728|33723.2|33721.5|33716.7|33730.5|33725.7|33714.5|33709.7|161
1697420400000|2023-10-16 01:40:00|33722|33717.2|33726|33721.2|33733.5|33728.7|33721|33716.2|117
1697420700000|2023-10-16 01:45:00|33726.5|33721.7|33725|33720.2|33728|33723.2|33722.5|33717.7|89
1697421000000|2023-10-16 01:50:00|33725.5|33720.7|33718|33713.2|33730|33725.2|33713.5|33708.7|116
1697421300000|2023-10-16 01:55:00|33718.5|33713.7|33716.5|33711.7|33721.5|33716.7|33716|33711.2|87
1697421600000|2023-10-16 02:00:00|33717|33712.2|33702.5|33697.7|33717|33712.2|33702.5|33697.7|139
1697421900000|2023-10-16 02:05:00|33703|33698.2|33719|33714.2|33719|33714.2|33702.5|33697.7|148
1697422200000|2023-10-16 02:10:00|33719.5|33714.7|33734|33729.2|33735.5|33730.7|33719|33714.2|208
1697422500000|2023-10-16 02:15:00|33734.5|33729.7|33732|33727.2|33737.5|33732.7|33731|33726.2|113
1697422800000|2023-10-16 02:20:00|33732.5|33727.7|33742|33737.2|33744|33739.2|33732|33727.2|107
1697423100000|2023-10-16 02:25:00|33742.5|33737.7|33741.5|33736.7|33747.5|33742.7|33741.5|33736.7|72
1697423400000|2023-10-16 02:30:00|33742|33737.2|33737|33732.2|33743.5|33738.7|33735|33730.2|49
1697423700000|2023-10-16 02:35:00|33737.5|33732.7|33737|33732.2|33739.5|33734.7|33734.5|33729.7|53
1697424000000|2023-10-16 02:40:00|33737.5|33732.7|33731|33726.2|33739.5|33734.7|33730.5|33725.7|86
1697424300000|2023-10-16 02:45:00|33731.5|33726.7|33718.5|33713.7|33731.5|33726.7|33718.5|33713.7|103
1697424600000|2023-10-16 02:50:00|33719|33714.2|33713|33708.2|33724|33719.2|33712|33707.2|77
1697424900000|2023-10-16 02:55:00|33713.5|33708.7|33719|33714.2|33725.5|33720.7|33712|33707.2|72
1697425200000|2023-10-16 03:00:00|33718.5|33713.7|33719|33714.2|33722.5|33717.7|33715|33710.2|66
1697425500000|2023-10-16 03:05:00|33718.5|33713.7|33717.5|33712.7|33721.5|33716.7|33712.5|33707.7|74
1697425800000|2023-10-16 03:10:00|33718|33713.2|33713|33708.2|33720.5|33715.7|33712|33707.2|65
1697426100000|2023-10-16 03:15:00|33712.5|33707.7|33712|33707.2|33715|33710.2|33708|33703.2|39
1697426400000|2023-10-16 03:20:00|33711.5|33706.7|33708|33703.2|33713|33708.2|33706|33701.2|42
1697426700000|2023-10-16 03:25:00|33707.5|33702.7|33710|33705.2|33713.5|33708.7|33705|33700.2|108
1697427000000|2023-10-16 03:30:00|33709.5|33704.7|33701|33696.2|33710|33705.2|33699|33694.2|167
1697427300000|2023-10-16 03:35:00|33701.5|33696.7|33710|33705.2|33711.5|33706.7|33698|33693.2|59
1697427600000|2023-10-16 03:40:00|33709|33704.2|33713|33708.2|33714|33709.2|33708|33703.2|49
1697427900000|2023-10-16 03:45:00|33712.5|33707.7|33716.5|33711.7|33718.5|33713.7|33709.5|33704.7|98
1697428200000|2023-10-16 03:50:00|33718|33713.2|33711|33706.2|33718.5|33713.7|33710|33705.2|50
1697428500000|2023-10-16 03:55:00|33711.5|33706.7|33715|33710.2|33716|33711.2|33711|33706.2|22
1697428800000|2023-10-16 04:00:00|33714.5|33709.7|33711.5|33706.7|33716.5|33711.7|33710|33705.2|56
1697429100000|2023-10-16 04:05:00|33712|33707.2|33712.5|33707.7|33716.5|33711.7|33710|33705.2|77
1697429400000|2023-10-16 04:10:00|33713.5|33708.7|33714|33709.2|33718|33713.2|33712|33707.2|69
1697429700000|2023-10-16 04:15:00|33714.5|33709.7|33713|33708.2|33715|33710.2|33707|33702.2|40
1697430000000|2023-10-16 04:20:00|33713.5|33708.7|33713.5|33708.7|33716|33711.2|33708.5|33703.7|89
1697430300000|2023-10-16 04:25:00|33713|33708.2|33709|33704.2|33714.5|33709.7|33706|33701.2|87
1697430600000|2023-10-16 04:30:00|33708.5|33703.7|33704|33699.2|33712.5|33707.7|33701|33696.2|58
1697430900000|2023-10-16 04:35:00|33703.5|33698.7|33705|33700.2|33706.5|33701.7|33700.5|33695.7|39
1697431200000|2023-10-16 04:40:00|33705.5|33700.7|33706|33701.2|33710.5|33705.7|33704.5|33699.7|53
1697431500000|2023-10-16 04:45:00|33706.5|33701.7|33714.5|33709.7|33717.5|33712.7|33706.5|33701.7|85
1697431800000|2023-10-16 04:50:00|33715|33710.2|33714|33709.2|33716|33711.2|33710.5|33705.7|40
1697432100000|2023-10-16 04:55:00|33714.5|33709.7|33717.5|33712.7|33718.5|33713.7|33714|33709.2|53
1697432400000|2023-10-16 05:00:00|33718|33713.2|33713|33708.2|33719|33714.2|33710.5|33705.7|92
1697432700000|2023-10-16 05:05:00|33712.5|33707.7|33710|33705.2|33713.5|33708.7|33706|33701.2|114
1697433000000|2023-10-16 05:10:00|33709.5|33704.7|33714|33709.2|33714.5|33709.7|33707|33702.2|47
1697433300000|2023-10-16 05:15:00|33713.5|33708.7|33714|33709.2|33716.5|33711.7|33710|33705.2|53
1697433600000|2023-10-16 05:20:00|33715|33710.2|33713|33708.2|33719|33714.2|33711.5|33706.7|48
1697433900000|2023-10-16 05:25:00|33713.5|33708.7|33719|33714.2|33719.5|33714.7|33713|33708.2|60
1697434200000|2023-10-16 05:30:00|33718.5|33713.7|33705|33700.2|33721.5|33716.7|33702.5|33697.7|160
1697434500000|2023-10-16 05:35:00|33705.5|33700.7|33702|33697.2|33710.5|33705.7|33700|33695.2|138
1697434800000|2023-10-16 05:40:00|33702.5|33697.7|33692|33687.2|33705.5|33700.7|33692|33687.2|141
1697435100000|2023-10-16 05:45:00|33692.5|33687.7|33679|33674.2|33695|33690.2|33674.5|33669.7|242
1697435400000|2023-10-16 05:50:00|33679.5|33674.7|33690|33685.2|33691.5|33686.7|33679|33674.2|168
1697435700000|2023-10-16 05:55:00|33689.5|33684.7|33702.5|33697.7|33704.5|33699.7|33685|33680.2|187
1697436000000|2023-10-16 06:00:00|33701.9|33698.3|33715.9|33712.3|33729.4|33725.8|33696.9|33693.3|411
1697436300000|2023-10-16 06:05:00|33715.4|33711.8|33727.4|33723.8|33732.4|33728.8|33713.9|33710.3|277
1697436600000|2023-10-16 06:10:00|33726.9|33723.3|33729.9|33726.3|33733.9|33730.3|33714.4|33710.8|322
1697436900000|2023-10-16 06:15:00|33729.4|33725.8|33741.4|33737.8|33741.4|33737.8|33725.4|33721.8|362
1697437200000|2023-10-16 06:20:00|33740.9|33737.3|33745.4|33741.8|33746.4|33742.8|33734.9|33731.3|201
1697437500000|2023-10-16 06:25:00|33744.9|33741.3|33744.4|33740.8|33750.9|33747.3|33740.4|33736.8|284
1697437800000|2023-10-16 06:30:00|33743.9|33740.3|33747.4|33743.8|33750.4|33746.8|33743.4|33739.8|114
1697438100000|2023-10-16 06:35:00|33746.9|33743.3|33763.4|33759.8|33763.9|33760.3|33744.4|33740.8|460
1697438400000|2023-10-16 06:40:00|33763.9|33760.3|33776.4|33772.8|33778.4|33774.8|33760.4|33756.8|362
1697438700000|2023-10-16 06:45:00|33776.9|33773.3|33764.9|33761.3|33777.4|33773.8|33763.4|33759.8|202
1697439000000|2023-10-16 06:50:00|33765.4|33761.8|33760.4|33756.8|33768.4|33764.8|33758.9|33755.3|275
1697439300000|2023-10-16 06:55:00|33760.9|33757.3|33770.4|33766.8|33773.9|33770.3|33753.4|33749.8|480
1697439600000|2023-10-16 07:00:00|33769.4|33765.8|33780.4|33776.8|33780.9|33777.3|33751.4|33747.8|531
1697439900000|2023-10-16 07:05:00|33779.9|33776.3|33741.4|33737.8|33783.4|33779.8|33739.4|33735.8|618
1697440200000|2023-10-16 07:10:00|33741.9|33738.3|33760.4|33756.8|33760.4|33756.8|33736.4|33732.8|417
1697440500000|2023-10-16 07:15:00|33760.9|33757.3|33736.9|33733.3|33761.9|33758.3|33730.4|33726.8|320
1697440800000|2023-10-16 07:20:00|33737.4|33733.8|33738.4|33734.8|33744.4|33740.8|33724.9|33721.3|355
1697441100000|2023-10-16 07:25:00|33737.9|33734.3|33744.4|33740.8|33744.4|33740.8|33719.4|33715.8|378
1697441400000|2023-10-16 07:30:00|33743.9|33740.3|33741.4|33737.8|33768.4|33764.8|33737.9|33734.3|455
1697441700000|2023-10-16 07:35:00|33740.9|33737.3|33724.4|33720.8|33743.4|33739.8|33719.4|33715.8|331
1697442000000|2023-10-16 07:40:00|33723.9|33720.3|33708.4|33704.8|33727.9|33724.3|33704.4|33700.8|482
1697442300000|2023-10-16 07:45:00|33708.9|33705.3|33706.4|33702.8|33724.4|33720.8|33696.4|33692.8|421
1697442600000|2023-10-16 07:50:00|33707.4|33703.8|33713.4|33709.8|33737.4|33733.8|33703.9|33700.3|491
1697442900000|2023-10-16 07:55:00|33713.9|33710.3|33725.4|33721.8|33731.9|33728.3|33711.4|33707.8|305
1697443200000|2023-10-16 08:00:00|33724.9|33721.3|33721.4|33717.8|33735.4|33731.8|33712.9|33709.3|577
1697443500000|2023-10-16 08:05:00|33720.9|33717.3|33721.4|33717.8|33726.4|33722.8|33707.9|33704.3|641
1697443800000|2023-10-16 08:10:00|33720.9|33717.3|33718.9|33715.3|33725.9|33722.3|33709.9|33706.3|465
1697444100000|2023-10-16 08:15:00|33717.9|33714.3|33712.4|33708.8|33718.4|33714.8|33703.4|33699.8|357
1697444400000|2023-10-16 08:20:00|33711.9|33708.3|33731.4|33727.8|33734.9|33731.3|33710.4|33706.8|398
1697444700000|2023-10-16 08:25:00|33730.9|33727.3|33748.4|33744.8|33753.9|33750.3|33728.4|33724.8|336
1697445000000|2023-10-16 08:30:00|33747.9|33744.3|33753.4|33749.8|33761.4|33757.8|33746.4|33742.8|320
1697445300000|2023-10-16 08:35:00|33752.9|33749.3|33764.9|33761.3|33769.9|33766.3|33751.4|33747.8|208
1697445600000|2023-10-16 08:40:00|33765.4|33761.8|33768.4|33764.8|33768.9|33765.3|33756.9|33753.3|210
1697445900000|2023-10-16 08:45:00|33767.9|33764.3|33790.9|33787.3|33793.4|33789.8|33764.9|33761.3|523
1697446200000|2023-10-16 08:50:00|33790.4|33786.8|33782.4|33778.8|33798.9|33795.3|33779.4|33775.8|308
1697446500000|2023-10-16 08:55:00|33781.9|33778.3|33777.4|33773.8|33784.9|33781.3|33771.4|33767.8|316
1697446800000|2023-10-16 09:00:00|33777.9|33774.3|33763.4|33759.8|33782.4|33778.8|33761.9|33758.3|248
1697447100000|2023-10-16 09:05:00|33762.9|33759.3|33775.4|33771.8|33786.9|33783.3|33762.4|33758.8|207
1697447400000|2023-10-16 09:10:00|33775.9|33772.3|33775.4|33771.8|33784.4|33780.8|33768.4|33764.8|323
1697447700000|2023-10-16 09:15:00|33775.9|33772.3|33782.4|33778.8|33798.9|33795.3|33772.4|33768.8|289
1697448000000|2023-10-16 09:20:00|33782.9|33779.3|33779.4|33775.8|33785.4|33781.8|33765.9|33762.3|278
1697448300000|2023-10-16 09:25:00|33778.9|33775.3|33770.4|33766.8|33783.4|33779.8|33768.9|33765.3|156
1697448600000|2023-10-16 09:30:00|33770.9|33767.3|33781.4|33777.8|33783.4|33779.8|33769.4|33765.8|294
1697448900000|2023-10-16 09:35:00|33781.9|33778.3|33794.4|33790.8|33795.4|33791.8|33778.4|33774.8|236
1697449200000|2023-10-16 09:40:00|33793.9|33790.3|33787.9|33784.3|33796.4|33792.8|33780.9|33777.3|237
1697449500000|2023-10-16 09:45:00|33788.4|33784.8|33784.4|33780.8|33795.4|33791.8|33778.9|33775.3|242
1697449800000|2023-10-16 09:50:00|33783.9|33780.3|33790.4|33786.8|33793.4|33789.8|33781.9|33778.3|248
1697450100000|2023-10-16 09:55:00|33789.9|33786.3|33783.4|33779.8|33791.9|33788.3|33777.4|33773.8|174
1697450400000|2023-10-16 10:00:00|33782.4|33778.8|33770.4|33766.8|33782.9|33779.3|33760.4|33756.8|850
1697450700000|2023-10-16 10:05:00|33769.9|33766.3|33768.4|33764.8|33782.4|33778.8|33763.9|33760.3|325
1697451000000|2023-10-16 10:10:00|33767.9|33764.3|33775.4|33771.8|33780.9|33777.3|33765.9|33762.3|205
1697451300000|2023-10-16 10:15:00|33775.9|33772.3|33792.4|33788.8|33792.9|33789.3|33774.4|33770.8|181
1697451600000|2023-10-16 10:20:00|33792.9|33789.3|33789.9|33786.3|33800.9|33797.3|33786.4|33782.8|359
1697451900000|2023-10-16 10:25:00|33789.4|33785.8|33791.4|33787.8|33798.4|33794.8|33784.9|33781.3|184
1697452200000|2023-10-16 10:30:00|33790.9|33787.3|33792.9|33789.3|33800.9|33797.3|33787.9|33784.3|344
1697452500000|2023-10-16 10:35:00|33792.4|33788.8|33795.4|33791.8|33797.4|33793.8|33783.9|33780.3|222
1697452800000|2023-10-16 10:40:00|33794.9|33791.3|33802.4|33798.8|33807.9|33804.3|33792.9|33789.3|423
1697453100000|2023-10-16 10:45:00|33801.9|33798.3|33808.9|33805.3|33811.4|33807.8|33795.4|33791.8|256
1697453400000|2023-10-16 10:50:00|33808.4|33804.8|33809.4|33805.8|33813.9|33810.3|33803.4|33799.8|225
1697453700000|2023-10-16 10:55:00|33808.9|33805.3|33817.9|33814.3|33818.4|33814.8|33807.9|33804.3|212
1697454000000|2023-10-16 11:00:00|33817.4|33813.8|33810.4|33806.8|33818.9|33815.3|33808.9|33805.3|384
1697454300000|2023-10-16 11:05:00|33810.9|33807.3|33800.4|33796.8|33813.9|33810.3|33800.4|33796.8|371
1697454600000|2023-10-16 11:10:00|33800.9|33797.3|33812.4|33808.8|33812.9|33809.3|33796.9|33793.3|272
1697454900000|2023-10-16 11:15:00|33812.9|33809.3|33821.9|33818.3|33822.4|33818.8|33811.4|33807.8|287
1697455200000|2023-10-16 11:20:00|33823.9|33820.3|33825.9|33822.3|33829.9|33826.3|33817.4|33813.8|311
1697455500000|2023-10-16 11:25:00|33826.4|33822.8|33819.9|33816.3|33828.9|33825.3|33815.4|33811.8|248
1697455800000|2023-10-16 11:30:00|33820.4|33816.8|33816.9|33813.3|33825.4|33821.8|33813.4|33809.8|221
1697456100000|2023-10-16 11:35:00|33816.4|33812.8|33836.9|33833.3|33837.9|33834.3|33814.9|33811.3|320
1697456400000|2023-10-16 11:40:00|33836.4|33832.8|33851.5|33847.9|33860.6|33857|33830.4|33826.8|766
1697456700000|2023-10-16 11:45:00|33852|33848.4|33839.8|33836.2|33856.5|33852.9|33837.3|33833.7|309
1697457000000|2023-10-16 11:50:00|33839.3|33835.7|33833.8|33830.2|33847.8|33844.2|33832.8|33829.2|290
1697457300000|2023-10-16 11:55:00|33833.3|33829.7|33831.3|33827.7|33837.3|33833.7|33826.3|33822.7|243
1697457600000|2023-10-16 12:00:00|33831.8|33828.2|33833.3|33829.7|33836.3|33832.7|33824.8|33821.2|334
1697457900000|2023-10-16 12:05:00|33832.8|33829.2|33814.3|33810.7|33832.8|33829.2|33809.3|33805.7|593
1697458200000|2023-10-16 12:10:00|33814.8|33811.2|33816.3|33812.7|33822.8|33819.2|33810.3|33806.7|261
1697458500000|2023-10-16 12:15:00|33816.8|33813.2|33822.3|33818.7|33824.8|33821.2|33815.8|33812.2|272
1697458800000|2023-10-16 12:20:00|33821.8|33818.2|33819.8|33816.2|33844.8|33841.2|33816.3|33812.7|911
1697459100000|2023-10-16 12:25:00|33819.3|33815.7|33813.3|33809.7|33821.3|33817.7|33806.3|33802.7|400
1697459400000|2023-10-16 12:30:00|33813.8|33810.2|33829.3|33825.7|33839.8|33836.2|33813.8|33810.2|771
1697459700000|2023-10-16 12:35:00|33828.8|33825.2|33863.3|33859.7|33864.8|33861.2|33818.8|33815.2|831
1697460000000|2023-10-16 12:40:00|33862.8|33859.2|33849.3|33845.7|33864.3|33860.7|33847.8|33844.2|755
1697460300000|2023-10-16 12:45:00|33848.8|33845.2|33863.3|33859.7|33866.3|33862.7|33848.8|33845.2|510
1697460600000|2023-10-16 12:50:00|33863.8|33860.2|33875.3|33871.7|33886.3|33882.7|33863.3|33859.7|907
1697460900000|2023-10-16 12:55:00|33874.8|33871.2|33877.8|33874.2|33885.3|33881.7|33874.3|33870.7|493
1697461200000|2023-10-16 13:00:00|33878.3|33874.7|33870.3|33866.7|33886.3|33882.7|33867.8|33864.2|568
1697461500000|2023-10-16 13:05:00|33870.8|33867.2|33873.3|33869.7|33878.3|33874.7|33864.3|33860.7|446
1697461800000|2023-10-16 13:10:00|33873.8|33870.2|33878.3|33874.7|33881.3|33877.7|33872.3|33868.7|333
1697462100000|2023-10-16 13:15:00|33878.8|33875.2|33901.8|33898.2|33903.3|33899.7|33876.8|33873.2|1069
1697462400000|2023-10-16 13:20:00|33901.3|33897.7|33888.3|33884.7|33902.8|33899.2|33882.3|33878.7|498
1697462700000|2023-10-16 13:25:00|33888.8|33885.2|33877.3|33873.7|33894.3|33890.7|33872.3|33868.7|1209
1697463000000|2023-10-16 13:30:00|33876.7|33874.3|33913.7|33911.3|33931.2|33928.8|33864.2|33861.8|9089
1697463300000|2023-10-16 13:35:00|33912.7|33910.3|33916.1|33913.7|33926.6|33924.2|33896.1|33893.7|3244
1697463600000|2023-10-16 13:40:00|33915.6|33913.2|33901.1|33898.7|33926.1|33923.7|33886.1|33883.7|2895
1697463900000|2023-10-16 13:45:00|33900.6|33898.2|33907.1|33904.7|33938.6|33936.2|33896.1|33893.7|2469
1697464200000|2023-10-16 13:50:00|33907.6|33905.2|33949.6|33947.2|33954.1|33951.7|33902.1|33899.7|2239
1697464500000|2023-10-16 13:55:00|33949.1|33946.7|33913.6|33911.2|33950.1|33947.7|33901.6|33899.2|1941
1697464800000|2023-10-16 14:00:00|33913.1|33910.7|33898.6|33896.2|33925.1|33922.7|33881.6|33879.2|1927
1697465100000|2023-10-16 14:05:00|33899.6|33897.2|33866.6|33864.2|33900.1|33897.7|33841.6|33839.2|2284
1697465400000|2023-10-16 14:10:00|33866.1|33863.7|33913.9|33911.5|33919.1|33916.7|33860.6|33858.2|2217
1697465700000|2023-10-16 14:15:00|33914.4|33912|33926.9|33924.5|33944.4|33942|33909.9|33907.5|1947
1697466000000|2023-10-16 14:20:00|33926.6|33924.2|33937.1|33934.7|33942.6|33940.2|33919.6|33917.2|1434
1697466300000|2023-10-16 14:25:00|33936.1|33933.7|33959.6|33957.2|33961.1|33958.7|33920.6|33918.2|1931
1697466600000|2023-10-16 14:30:00|33959.1|33956.7|34010.1|34007.7|34035.6|34033.2|33957.1|33954.7|4774
1697466900000|2023-10-16 14:35:00|34011.1|34008.7|34000.6|33998.2|34025.6|34023.2|33999.1|33996.7|2045
1697467200000|2023-10-16 14:40:00|34001.1|33998.7|34016.6|34014.2|34027.6|34025.2|33989.1|33986.7|1489
1697467500000|2023-10-16 14:45:00|34016.1|34013.7|34034.6|34032.2|34046.6|34044.2|34010.6|34008.2|1523
1697467800000|2023-10-16 14:50:00|34035.1|34032.7|34046.6|34044.2|34055.1|34052.7|34031.6|34029.2|1572
1697468100000|2023-10-16 14:55:00|34046.1|34043.7|34065.1|34062.7|34067.1|34064.7|34041.1|34038.7|1332
1697468400000|2023-10-16 15:00:00|34066.6|34064.2|34080.6|34078.2|34094.1|34091.7|34066.6|34064.2|2640
1697468700000|2023-10-16 15:05:00|34082.1|34079.7|34072.1|34069.7|34089.1|34086.7|34068.6|34066.2|1677
1697469000000|2023-10-16 15:10:00|34071.6|34069.2|34058.6|34056.2|34082.6|34080.2|34057.1|34054.7|1335
1697469300000|2023-10-16 15:15:00|34059.1|34056.7|34060.6|34058.2|34066.1|34063.7|34052.1|34049.7|890
1697469600000|2023-10-16 15:20:00|34060.1|34057.7|34065.6|34063.2|34079.1|34076.7|34053.1|34050.7|812
1697469900000|2023-10-16 15:25:00|34065.1|34062.7|34056.1|34053.7|34069.6|34067.2|34050.6|34048.2|692
1697470200000|2023-10-16 15:30:00|34055.6|34053.2|34044.6|34042.2|34065.1|34062.7|34036.6|34034.2|1093
1697470500000|2023-10-16 15:35:00|34044.1|34041.7|34011.6|34009.2|34047.1|34044.7|34011.1|34008.7|1273
1697470800000|2023-10-16 15:40:00|34012.1|34009.7|33998.6|33996.2|34018.1|34015.7|33989.1|33986.7|1284
1697471100000|2023-10-16 15:45:00|33999.1|33996.7|34005.1|34002.7|34008.1|34005.7|33974.1|33971.7|1053
1697471400000|2023-10-16 15:50:00|34005.6|34003.2|34014.1|34011.7|34024.1|34021.7|34003.6|34001.2|917
1697471700000|2023-10-16 15:55:00|34014.6|34012.2|34020.1|34017.7|34024.6|34022.2|34010.6|34008.2|441
1697472000000|2023-10-16 16:00:00|34021.1|34018.7|34004.6|34002.2|34029.6|34027.2|34002.6|34000.2|679
1697472300000|2023-10-16 16:05:00|34004.1|34001.7|34025.6|34023.2|34027.6|34025.2|34001.1|33998.7|577
1697472600000|2023-10-16 16:10:00|34026.1|34023.7|33989.1|33986.7|34029.1|34026.7|33985.6|33983.2|871
1697472900000|2023-10-16 16:15:00|33990.1|33987.7|33995.1|33992.7|34009.1|34006.7|33984.1|33981.7|507
1697473200000|2023-10-16 16:20:00|33994.6|33992.2|33995.6|33993.2|33998.1|33995.7|33972.6|33970.2|703
1697473500000|2023-10-16 16:25:00|33995.1|33992.7|34002.6|34000.2|34007.1|34004.7|33988.1|33985.7|532
1697473800000|2023-10-16 16:30:00|33999.6|33997.2|33990.1|33987.7|34008.6|34006.2|33985.1|33982.7|690
1697474100000|2023-10-16 16:35:00|33990.6|33988.2|33993.6|33991.2|34007.1|34004.7|33978.6|33976.2|564
1697474400000|2023-10-16 16:40:00|33994.1|33991.7|33993.1|33990.7|34000.1|33997.7|33985.6|33983.2|412
1697474700000|2023-10-16 16:45:00|33992.6|33990.2|33990.1|33987.7|34004.1|34001.7|33987.6|33985.2|391
1697475000000|2023-10-16 16:50:00|33990.6|33988.2|33993.1|33990.7|34008.1|34005.7|33984.6|33982.2|423
1697475300000|2023-10-16 16:55:00|33993.6|33991.2|33996.6|33994.2|33997.6|33995.2|33962.6|33960.2|1015
1697475600000|2023-10-16 17:00:00|33997|33994.6|34028.5|34026.1|34031.5|34029.1|33993|33990.6|1397
1697475900000|2023-10-16 17:05:00|34029|34026.6|34035|34032.6|34037.5|34035.1|34026|34023.6|694
1697476200000|2023-10-16 17:10:00|34035.5|34033.1|34047.5|34045.1|34059.5|34057.1|34030.5|34028.1|1092
1697476500000|2023-10-16 17:15:00|34048|34045.6|34004|34001.6|34056|34053.6|34002|33999.6|900
1697476800000|2023-10-16 17:20:00|34003.5|34001.1|33943.5|33941.1|34003.5|34001.1|33919|33916.6|3325
1697477100000|2023-10-16 17:25:00|33943|33940.6|33977|33974.6|33986.5|33984.1|33890.5|33888.1|2627
1697477400000|2023-10-16 17:30:00|33977.5|33975.1|33961|33958.6|33985.5|33983.1|33961|33958.6|1035
1697477700000|2023-10-16 17:35:00|33960|33957.6|34001.5|33999.1|34001.5|33999.1|33960|33957.6|1171
1697478000000|2023-10-16 17:40:00|34002|33999.6|34032.5|34030.1|34040|34037.6|34001|33998.6|1350
1697478300000|2023-10-16 17:45:00|34032|34029.6|34024|34021.6|34035|34032.6|34013|34010.6|803
1697478600000|2023-10-16 17:50:00|34024.5|34022.1|34018|34015.6|34027|34024.6|34011|34008.6|567
1697478900000|2023-10-16 17:55:00|34018.5|34016.1|34022.5|34020.1|34032.5|34030.1|34016|34013.6|458
1697479200000|2023-10-16 18:00:00|34024.5|34022.1|34009.5|34007.1|34025|34022.6|33992|33989.6|1101
1697479500000|2023-10-16 18:05:00|34008.5|34006.1|34017|34014.6|34021|34018.6|33995.5|33993.1|614
1697479800000|2023-10-16 18:10:00|34017.5|34015.1|34001|33998.6|34031.5|34029.1|33998.5|33996.1|808
1697480100000|2023-10-16 18:15:00|34002|33999.6|33997|33994.6|34010.5|34008.1|33985|33982.6|824
1697480400000|2023-10-16 18:20:00|33997.5|33995.1|33978.5|33976.1|33999.5|33997.1|33965|33962.6|892
1697480700000|2023-10-16 18:25:00|33978|33975.6|33967|33964.6|33997|33994.6|33964|33961.6|786
1697481000000|2023-10-16 18:30:00|33967.5|33965.1|33985.5|33983.1|33989.5|33987.1|33957|33954.6|764
1697481300000|2023-10-16 18:35:00|33985|33982.6|33971|33968.6|33990.5|33988.1|33949.5|33947.1|744
1697481600000|2023-10-16 18:40:00|33971.5|33969.1|33978|33975.6|33981|33978.6|33964.5|33962.1|603
1697481900000|2023-10-16 18:45:00|33978.5|33976.1|33961|33958.6|33985|33982.6|33959|33956.6|706
1697482200000|2023-10-16 18:50:00|33961.5|33959.1|33984.3|33981.9|33985.3|33982.9|33957.3|33954.9|609
1697482500000|2023-10-16 18:55:00|33982.8|33980.4|34006.8|34004.4|34010.3|34007.9|33980.3|33977.9|1033
1697482800000|2023-10-16 19:00:00|34007.3|34004.9|34002.8|34000.4|34010.3|34007.9|33985.3|33982.9|731
1697483100000|2023-10-16 19:05:00|34002.3|33999.9|34011.8|34009.4|34018.3|34015.9|34001.8|33999.4|735
1697483400000|2023-10-16 19:10:00|34012.3|34009.9|34002.8|34000.4|34027.8|34025.4|34002.3|33999.9|892
1697483700000|2023-10-16 19:15:00|34002.3|33999.9|34010.8|34008.4|34025.8|34023.4|34002.3|33999.9|827
1697484000000|2023-10-16 19:20:00|34009.8|34007.4|34020.3|34017.9|34028.8|34026.4|34009.8|34007.4|485
1697484300000|2023-10-16 19:25:00|34018.8|34016.4|34038.3|34035.9|34041.8|34039.4|34017.3|34014.9|866
1697484600000|2023-10-16 19:30:00|34038.8|34036.4|34002.8|34000.4|34042.3|34039.9|33998.3|33995.9|1706
1697484900000|2023-10-16 19:35:00|34002.3|33999.9|33998.8|33996.4|34009.8|34007.4|33994.8|33992.4|903
1697485200000|2023-10-16 19:40:00|33999.6|33997.2|34005.6|34003.2|34021.1|34018.7|33989.6|33987.2|1042
1697485500000|2023-10-16 19:45:00|34003.6|34001.2|33997.6|33995.2|34008.1|34005.7|33992.6|33990.2|721
1697485800000|2023-10-16 19:50:00|33997.1|33994.7|34019.6|34017.2|34022.1|34019.7|33988.1|33985.7|1347
1697486100000|2023-10-16 19:55:00|34021.1|34018.7|33980.6|33978.2|34028.1|34025.7|33964.1|33961.7|5499
1697486400000|2023-10-16 20:00:00|33981.8|33977|33993.3|33988.5|33993.3|33988.5|33966.3|33961.5|1764
1697486700000|2023-10-16 20:05:00|33992.8|33988|34000.3|33995.5|34002.8|33998|33991.8|33987|288
1697487000000|2023-10-16 20:10:00|33999.8|33995|34000.8|33996|34004.8|34000|33994.3|33989.5|254
1697487300000|2023-10-16 20:15:00|34001.3|33996.5|34002.8|33998|34003.3|33998.5|33997.3|33992.5|153
1697487600000|2023-10-16 20:20:00|34002.3|33997.5|34010.3|34005.5|34010.3|34005.5|34001.3|33996.5|108
1697487900000|2023-10-16 20:25:00|34010.8|34006|34013.3|34008.5|34013.3|34008.5|34005.8|34001|82
1697488200000|2023-10-16 20:30:00|34012.8|34008|34005.3|34000.5|34014.3|34009.5|34005.3|34000.5|126
1697488500000|2023-10-16 20:35:00|34004.8|34000|34006.8|34002|34006.8|34002|34002.8|33998|110
1697488800000|2023-10-16 20:40:00|34006.3|34001.5|34007.8|34003|34009.8|34005|34005.8|34001|83
1697489100000|2023-10-16 20:45:00|34007.3|34002.5|34005.3|34000.5|34011.3|34006.5|34005.3|34000.5|89
1697489400000|2023-10-16 20:50:00|34005.8|34001|34011.8|34007|34014.3|34009.5|34004.3|33999.5|46
1697489700000|2023-10-16 20:55:00|34011.3|34006.5|34006.3|33996.5|34014.3|34009.5|34004.8|33995.6|103
1697490000000|2023-10-16 21:00:00|34006.4|33996.6|34007.3|33997.5|34011.9|34002.1|34006.4|33996.6|0
1697490300000|2023-10-16 21:05:00|34009.8|34000|34015.3|34005.5|34015.8|34006|34009.8|34000|0
1697490600000|2023-10-16 21:10:00|34015.9|34006.1|34014.9|34005.1|34015.9|34006.1|34012.6|34002.8|0
1697490900000|2023-10-16 21:15:00|34012.4|34002.6|34014.6|34004.8|34015|34005.2|34010.3|34000.5|0
1697491200000|2023-10-16 21:20:00|34015.4|34005.6|34015.5|34005.7|34015.8|34006|34012.3|34002.5|0
1697491500000|2023-10-16 21:25:00|34015.6|34005.8|34013|34003.2|34015.6|34005.8|34013|34003.2|0
1697491800000|2023-10-16 21:30:00|34012.4|34002.6|34015|34005.2|34015|34005.2|34012.4|34002.6|0
1697492100000|2023-10-16 21:35:00|34015.1|34005.3|34018.4|34008.6|34019.4|34009.6|34015.1|34005.3|0
1697492400000|2023-10-16 21:40:00|34017.9|34008.1|34018.2|34008.4|34019.3|34009.5|34017.6|34007.8|0
1697492700000|2023-10-16 21:45:00|34019|34009.2|34019.8|34010|34020.4|34010.6|34018.6|34008.8|0
1697493000000|2023-10-16 21:50:00|34018.6|34008.8|34019.1|34009.3|34019.5|34009.7|34017.8|34008|0
1697493300000|2023-10-16 21:55:00|34018.5|34008.7|34019.9|34010.1|34019.9|34010.1|34017.3|34007.5|0
1697493600000|2023-10-16 22:00:00|34016.7|34006.9|34011.8|34007|34019.8|34015|34009.3|34004|43
1697493900000|2023-10-16 22:05:00|34012.3|34007.5|34006.8|34002|34012.3|34007.5|34005.8|34001|34
1697494200000|2023-10-16 22:10:00|34007.3|34002.5|34007.8|34003|34009.8|34005|34005.3|34000.5|39
1697494500000|2023-10-16 22:15:00|34008.3|34003.5|34004.8|34000|34009.8|34005|34000.8|33996|38
1697494800000|2023-10-16 22:20:00|34004.3|33999.5|34005.8|34001|34006.8|34002|34004.3|33999.5|20
1697495100000|2023-10-16 22:25:00|34005.3|34000.5|34002.8|33998|34005.3|34000.5|34000.3|33995.5|49
1697495400000|2023-10-16 22:30:00|34002.3|33997.5|34004.8|34000|34006.3|34001.5|34002.3|33997.5|40
1697495700000|2023-10-16 22:35:00|34005.3|34000.5|34003.8|33999|34006.3|34001.5|34002.8|33998|23
1697496000000|2023-10-16 22:40:00|34004.3|33999.5|34001.8|33997|34005.3|34000.5|34001.8|33997|15
1697496300000|2023-10-16 22:45:00|34001.3|33996.5|33993.8|33989|34001.3|33996.5|33992.8|33988|80
1697496600000|2023-10-16 22:50:00|33993.3|33988.5|33991.3|33986.5|33993.8|33989|33991.3|33986.5|28
1697496900000|2023-10-16 22:55:00|33990.8|33986|33990.8|33986|33993.3|33988.5|33989.8|33985|41
1697497200000|2023-10-16 23:00:00|33990.3|33985.5|33989.3|33984.5|33991.3|33986.5|33988.3|33983.5|56
1697497500000|2023-10-16 23:05:00|33989.8|33985|33977.8|33973|33990.8|33986|33976.3|33971.5|229
1697497800000|2023-10-16 23:10:00|33978.3|33973.5|33978.3|33973.5|33982.8|33978|33978.3|33973.5|82
1697498100000|2023-10-16 23:15:00|33977.8|33973|33971.8|33967|33978.8|33974|33969.3|33964.5|175
1697498400000|2023-10-16 23:20:00|33972.3|33967.5|33980.8|33976|33981.8|33977|33971.3|33966.5|42
1697498700000|2023-10-16 23:25:00|33981.3|33976.5|33982.8|33978|33986.8|33982|33980.3|33975.5|55
1697499000000|2023-10-16 23:30:00|33982.3|33977.5|33988.8|33984|33989.8|33985|33982.3|33977.5|70
1697499300000|2023-10-16 23:35:00|33989.3|33984.5|33990.3|33985.5|33992.3|33987.5|33987.8|33983|43
1697499600000|2023-10-16 23:40:00|33990.8|33986|33988.8|33984|33991.8|33987|33987.8|33983|52
1697499900000|2023-10-16 23:45:00|33988.3|33983.5|33989.8|33985|33991.8|33987|33987.3|33982.5|71
1697500200000|2023-10-16 23:50:00|33990.3|33985.5|33999.8|33995|34003.3|33998.5|33988.8|33984|169
1697500500000|2023-10-16 23:55:00|33999.3|33994.5|33995.8|33991|34001.8|33997|33995.3|33990.5|59
1697500800000|2023-10-17 00:00:00|33995.3|33990.5|33994.3|33989.5|34003.3|33998.5|33988.3|33983.5|195
1697501100000|2023-10-17 00:05:00|33994.8|33990|33999.3|33994.5|33999.3|33994.5|33992.8|33988|91
1697501400000|2023-10-17 00:10:00|33999.8|33995|33994.8|33990|34000.3|33995.5|33992.8|33988|116
1697501700000|2023-10-17 00:15:00|33994.3|33989.5|33996.3|33991.5|34000.8|33996|33992.8|33988|179
1697502000000|2023-10-17 00:20:00|33995.8|33991|34000.3|33995.5|34000.3|33995.5|33989.3|33984.5|130
1697502300000|2023-10-17 00:25:00|34001.3|33996.5|34002.8|33998|34007.8|34003|33998.8|33994|121
1697502600000|2023-10-17 00:30:00|34003.3|33998.5|33992.3|33987.5|34003.8|33999|33991.3|33986.5|151
1697502900000|2023-10-17 00:35:00|33992.8|33988|33986.3|33981.5|33997.3|33992.5|33983.3|33978.5|170
1697503200000|2023-10-17 00:40:00|33986.8|33982|33990.8|33986|33992.3|33987.5|33984.8|33980|60
1697503500000|2023-10-17 00:45:00|33990.3|33985.5|33988.8|33984|33992.3|33987.5|33982.8|33978|79
1697503800000|2023-10-17 00:50:00|33988.3|33983.5|33983.3|33978.5|33990.3|33985.5|33978.3|33973.5|100
1697504100000|2023-10-17 00:55:00|33982.3|33977.5|33991.3|33986.5|33991.3|33986.5|33980.8|33976|95
1697504400000|2023-10-17 01:00:00|33990.8|33986|33985.3|33980.5|33990.8|33986|33979.8|33975|111
1697504700000|2023-10-17 01:05:00|33985.8|33981|33976.3|33971.5|33988.8|33984|33975.3|33970.5|159
1697505000000|2023-10-17 01:10:00|33975.3|33970.5|33977.3|33972.5|33980.3|33975.5|33975.3|33970.5|77
1697505300000|2023-10-17 01:15:00|33976.3|33971.5|33976.8|33972|33979.3|33974.5|33975.3|33970.5|91
1697505600000|2023-10-17 01:20:00|33977.3|33972.5|33974.8|33970|33978.8|33974|33974.3|33969.5|95
1697505900000|2023-10-17 01:25:00|33975.3|33970.5|33966.3|33961.5|33975.8|33971|33963.3|33958.5|157
1697506200000|2023-10-17 01:30:00|33965.8|33961|33963.8|33959|33969.8|33965|33961.8|33957|105
1697506500000|2023-10-17 01:35:00|33964.3|33959.5|33963.3|33958.5|33970.3|33965.5|33962.3|33957.5|96
1697506800000|2023-10-17 01:40:00|33962.8|33958|33968.3|33963.5|33969.3|33964.5|33962.8|33958|56
1697507100000|2023-10-17 01:45:00|33969.8|33965|33970.3|33965.5|33973.3|33968.5|33966.3|33961.5|111
1697507400000|2023-10-17 01:50:00|33970.8|33966|33969.8|33965|33973.8|33969|33968.8|33964|54
1697507700000|2023-10-17 01:55:00|33970.3|33965.5|33967.3|33962.5|33970.8|33966|33966.3|33961.5|48
1697508000000|2023-10-17 02:00:00|33966.3|33961.5|33962.3|33957.5|33968.8|33964|33960.8|33956|137
1697508300000|2023-10-17 02:05:00|33962.8|33958|33959.3|33954.5|33964.8|33960|33956.3|33951.5|106
1697508600000|2023-10-17 02:10:00|33957.8|33953|33972.3|33967.5|33973.3|33968.5|33957.8|33953|91
1697508900000|2023-10-17 02:15:00|33971.3|33966.5|33968.8|33964|33972.3|33967.5|33967.3|33962.5|87
1697509200000|2023-10-17 02:20:00|33969.3|33964.5|33966.3|33961.5|33970.3|33965.5|33964.8|33960|91
1697509500000|2023-10-17 02:25:00|33966.8|33962|33962.8|33958|33967.3|33962.5|33957.3|33952.5|111
1697509800000|2023-10-17 02:30:00|33962.3|33957.5|33962.8|33958|33967.3|33962.5|33959.3|33954.5|58
1697510100000|2023-10-17 02:35:00|33963.3|33958.5|33961.8|33957|33965.3|33960.5|33959.8|33955|53
1697510400000|2023-10-17 02:40:00|33962.3|33957.5|33963.3|33958.5|33965.8|33961|33961.3|33956.5|42
1697510700000|2023-10-17 02:45:00|33962.3|33957.5|33959.3|33954.5|33963.8|33959|33958.3|33953.5|61
1697511000000|2023-10-17 02:50:00|33958.8|33954|33960.3|33955.5|33961.3|33956.5|33956.8|33952|43
1697511300000|2023-10-17 02:55:00|33960.8|33956|33956.8|33952|33961.3|33956.5|33954.3|33949.5|144
1697511600000|2023-10-17 03:00:00|33956.3|33951.5|33954.3|33949.5|33958.3|33953.5|33952.3|33947.5|184
1697511900000|2023-10-17 03:05:00|33954.8|33950|33955.8|33951|33958.8|33954|33950.8|33946|126
1697512200000|2023-10-17 03:10:00|33955.3|33950.5|33956.3|33951.5|33958.3|33953.5|33953.8|33949|58
1697512500000|2023-10-17 03:15:00|33956.8|33952|33963.8|33959|33964.3|33959.5|33953.3|33948.5|90
1697512800000|2023-10-17 03:20:00|33964.3|33959.5|33952.8|33948|33965.3|33960.5|33952.8|33948|91
1697513100000|2023-10-17 03:25:00|33953.3|33948.5|33952.8|33948|33955.3|33950.5|33947.8|33943|84
1697513400000|2023-10-17 03:30:00|33952.3|33947.5|33959.8|33955|33960.3|33955.5|33949.8|33945|81
1697513700000|2023-10-17 03:35:00|33960.3|33955.5|33958.8|33954|33970.8|33966|33956.3|33951.5|155
1697514000000|2023-10-17 03:40:00|33959.3|33954.5|33946.8|33942|33959.3|33954.5|33944.8|33940|65
1697514300000|2023-10-17 03:45:00|33946.3|33941.5|33936.8|33932|33946.8|33942|33929.3|33924.5|184
1697514600000|2023-10-17 03:50:00|33937.3|33932.5|33939.3|33934.5|33940.3|33935.5|33936.8|33932|27
1697514900000|2023-10-17 03:55:00|33939.8|33935|33948.3|33943.5|33949.3|33944.5|33939.3|33934.5|79
1697515200000|2023-10-17 04:00:00|33947.8|33943|33945.8|33941|33948.8|33944|33943.8|33939|87
1697515500000|2023-10-17 04:05:00|33946.3|33941.5|33943.8|33939|33948.8|33944|33943.3|33938.5|35
1697515800000|2023-10-17 04:10:00|33944.3|33939.5|33945.3|33940.5|33946.3|33941.5|33940.8|33936|22
1697516100000|2023-10-17 04:15:00|33944.8|33940|33948.3|33943.5|33950.3|33945.5|33942.8|33938|64
1697516400000|2023-10-17 04:20:00|33947.8|33943|33950.3|33945.5|33952.3|33947.5|33946.3|33941.5|45
1697516700000|2023-10-17 04:25:00|33949.8|33945|33945.8|33941|33949.8|33945|33945.3|33940.5|48
1697517000000|2023-10-17 04:30:00|33945.3|33940.5|33945.3|33940.5|33946.8|33942|33941.3|33936.5|97
1697517300000|2023-10-17 04:35:00|33944.8|33940|33945.3|33940.5|33948.8|33944|33942.3|33937.5|51
1697517600000|2023-10-17 04:40:00|33945.8|33941|33944.8|33940|33946.3|33941.5|33942.3|33937.5|24
1697517900000|2023-10-17 04:45:00|33944.3|33939.5|33943.8|33939|33946.3|33941.5|33941.3|33936.5|32
1697518200000|2023-10-17 04:50:00|33943.3|33938.5|33939.3|33934.5|33944.3|33939.5|33939.3|33934.5|81
1697518500000|2023-10-17 04:55:00|33939.8|33935|33935.3|33930.5|33940.3|33935.5|33933.3|33928.5|97
1697518800000|2023-10-17 05:00:00|33934.3|33929.5|33934.8|33930|33937.3|33932.5|33929.3|33924.5|121
1697519100000|2023-10-17 05:05:00|33934.3|33929.5|33938.3|33933.5|33942.8|33938|33934.3|33929.5|85
1697519400000|2023-10-17 05:10:00|33938.8|33934|33942.8|33938|33943.3|33938.5|33938.3|33933.5|77
1697519700000|2023-10-17 05:15:00|33942.3|33937.5|33946.8|33942|33950.3|33945.5|33942.3|33937.5|178
1697520000000|2023-10-17 05:20:00|33946.3|33941.5|33946.3|33941.5|33948.3|33943.5|33943.8|33939|58
1697520300000|2023-10-17 05:25:00|33946.8|33942|33941.3|33936.5|33946.8|33942|33939.3|33934.5|69
1697520600000|2023-10-17 05:30:00|33940.8|33936|33938.8|33934|33942.8|33938|33938.8|33934|51
1697520900000|2023-10-17 05:35:00|33939.3|33934.5|33943.3|33938.5|33946.3|33941.5|33938.3|33933.5|64
1697521200000|2023-10-17 05:40:00|33942.8|33938|33943.3|33938.5|33948.8|33944|33941.3|33936.5|51
1697521500000|2023-10-17 05:45:00|33942.3|33937.5|33945.3|33940.5|33946.8|33942|33940.3|33935.5|52
1697521800000|2023-10-17 05:50:00|33945.8|33941|33958.8|33954|33960.3|33955.5|33944.8|33940|309
1697522100000|2023-10-17 05:55:00|33958.3|33953.5|33961.3|33956.5|33962.3|33957.5|33954.3|33949.5|117
1697522400000|2023-10-17 06:00:00|33960.7|33957.1|33953.7|33950.1|33965.7|33962.1|33951.2|33947.6|356
1697522700000|2023-10-17 06:05:00|33953.2|33949.6|33956.2|33952.6|33957.7|33954.1|33951.2|33947.6|112
1697523000000|2023-10-17 06:10:00|33955.7|33952.1|33951.2|33947.6|33958.7|33955.1|33949.2|33945.6|138
1697523300000|2023-10-17 06:15:00|33950.7|33947.1|33932.7|33929.1|33952.2|33948.6|33930.7|33927.1|199
1697523600000|2023-10-17 06:20:00|33933.2|33929.6|33930.7|33927.1|33936.7|33933.1|33923.7|33920.1|118
1697523900000|2023-10-17 06:25:00|33930.2|33926.6|33937.7|33934.1|33937.7|33934.1|33924.2|33920.6|150
1697524200000|2023-10-17 06:30:00|33937.2|33933.6|33934.7|33931.1|33940.7|33937.1|33929.2|33925.6|120
1697524500000|2023-10-17 06:35:00|33935.2|33931.6|33938.2|33934.6|33940.7|33937.1|33933.7|33930.1|66
1697524800000|2023-10-17 06:40:00|33938.7|33935.1|33946.2|33942.6|33947.7|33944.1|33937.2|33933.6|152
1697525100000|2023-10-17 06:45:00|33945.7|33942.1|33941.2|33937.6|33947.7|33944.1|33936.7|33933.1|143
1697525400000|2023-10-17 06:50:00|33941.7|33938.1|33933.2|33929.6|33942.2|33938.6|33932.2|33928.6|171
1697525700000|2023-10-17 06:55:00|33932.2|33928.6|33938.7|33935.1|33939.2|33935.6|33931.7|33928.1|317
1697526000000|2023-10-17 07:00:00|33938.2|33934.6|33945.2|33941.6|33946.2|33942.6|33928.7|33925.1|423
1697526300000|2023-10-17 07:05:00|33944.7|33941.1|33980.2|33976.6|33981.2|33977.6|33944.7|33941.1|577
1697526600000|2023-10-17 07:10:00|33979.7|33976.1|33976.2|33972.6|33986.7|33983.1|33969.7|33966.1|299
1697526900000|2023-10-17 07:15:00|33976.7|33973.1|33966.2|33962.6|33976.7|33973.1|33959.7|33956.1|148
1697527200000|2023-10-17 07:20:00|33966.7|33963.1|33967.7|33964.1|33976.7|33973.1|33963.7|33960.1|179
1697527500000|2023-10-17 07:25:00|33968.2|33964.6|33968.2|33964.6|33972.7|33969.1|33958.7|33955.1|147
1697527800000|2023-10-17 07:30:00|33968.7|33965.1|33977.2|33973.6|33979.2|33975.6|33960.2|33956.6|202
1697528100000|2023-10-17 07:35:00|33976.7|33973.1|33984.2|33980.6|33986.2|33982.6|33969.7|33966.1|241
1697528400000|2023-10-17 07:40:00|33983.7|33980.1|33990.2|33986.6|33993.7|33990.1|33983.2|33979.6|191
1697528700000|2023-10-17 07:45:00|33990.7|33987.1|33992.2|33988.6|33994.7|33991.1|33979.2|33975.6|231
1697529000000|2023-10-17 07:50:00|33991.7|33988.1|33988.2|33984.6|33993.7|33990.1|33983.2|33979.6|155
1697529300000|2023-10-17 07:55:00|33987.7|33984.1|33986.2|33982.6|33989.7|33986.1|33977.7|33974.1|103
1697529600000|2023-10-17 08:00:00|33985.2|33981.6|33979.2|33975.6|33989.7|33986.1|33974.7|33971.1|167
1697529900000|2023-10-17 08:05:00|33978.7|33975.1|33966.2|33962.6|33984.7|33981.1|33955.7|33952.1|235
1697530200000|2023-10-17 08:10:00|33965.7|33962.1|33976.2|33972.6|33980.7|33977.1|33964.2|33960.6|179
1697530500000|2023-10-17 08:15:00|33976.7|33973.1|33954.2|33950.6|33979.2|33975.6|33939.7|33936.1|384
1697530800000|2023-10-17 08:20:00|33954.7|33951.1|33974.2|33970.6|33975.2|33971.6|33953.2|33949.6|375
1697531100000|2023-10-17 08:25:00|33973.7|33970.1|33968.2|33964.6|33977.7|33974.1|33964.2|33960.6|225
1697531400000|2023-10-17 08:30:00|33968.7|33965.1|33947.7|33944.1|33973.7|33970.1|33943.2|33939.6|291
1697531700000|2023-10-17 08:35:00|33948.2|33944.6|33908.2|33904.6|33948.2|33944.6|33906.7|33903.1|461
1697532000000|2023-10-17 08:40:00|33907.2|33903.6|33906.2|33902.6|33909.2|33905.6|33882.7|33879.1|770
1697532300000|2023-10-17 08:45:00|33906.7|33903.1|33901.2|33897.6|33912.7|33909.1|33898.7|33895.1|440
1697532600000|2023-10-17 08:50:00|33900.7|33897.1|33893.2|33889.6|33901.2|33897.6|33889.2|33885.6|227
1697532900000|2023-10-17 08:55:00|33892.7|33889.1|33891.2|33887.6|33898.2|33894.6|33888.2|33884.6|199
1697533200000|2023-10-17 09:00:00|33890.7|33887.1|33908.2|33904.6|33910.7|33907.1|33884.7|33881.1|380
1697533500000|2023-10-17 09:05:00|33908.7|33905.1|33924.2|33920.6|33931.7|33928.1|33903.7|33900.1|342
1697533800000|2023-10-17 09:10:00|33923.7|33920.1|33920.2|33916.6|33927.7|33924.1|33915.7|33912.1|171
1697534100000|2023-10-17 09:15:00|33919.7|33916.1|33945.2|33941.6|33948.7|33945.1|33918.7|33915.1|275
1697534400000|2023-10-17 09:20:00|33944.7|33941.1|33945.2|33941.6|33951.7|33948.1|33937.7|33934.1|270
1697534700000|2023-10-17 09:25:00|33945.7|33942.1|33930.2|33926.6|33946.7|33943.1|33927.7|33924.1|227
1697535000000|2023-10-17 09:30:00|33930.7|33927.1|33935.2|33931.6|33944.7|33941.1|33927.2|33923.6|148
1697535300000|2023-10-17 09:35:00|33935.7|33932.1|33929.2|33925.6|33941.7|33938.1|33926.2|33922.6|151
1697535600000|2023-10-17 09:40:00|33929.7|33926.1|33923.2|33919.6|33936.7|33933.1|33922.7|33919.1|156
1697535900000|2023-10-17 09:45:00|33922.7|33919.1|33929.2|33925.6|33938.7|33935.1|33921.7|33918.1|214
1697536200000|2023-10-17 09:50:00|33928.7|33925.1|33928.2|33924.6|33934.7|33931.1|33926.2|33922.6|211
1697536500000|2023-10-17 09:55:00|33928.7|33925.1|33931.2|33927.6|33933.2|33929.6|33926.7|33923.1|160
1697536800000|2023-10-17 10:00:00|33930.7|33927.1|33920.2|33916.6|33934.2|33930.6|33918.7|33915.1|302
1697537100000|2023-10-17 10:05:00|33919.7|33916.1|33911.2|33907.6|33926.2|33922.6|33909.2|33905.6|214
1697537400000|2023-10-17 10:10:00|33910.7|33907.1|33934.7|33931.1|33944.2|33940.6|33907.7|33904.1|1391
1697537700000|2023-10-17 10:15:00|33935.2|33931.6|33892.2|33888.6|33936.7|33933.1|33883.7|33880.1|494
1697538000000|2023-10-17 10:20:00|33891.7|33888.1|33929.2|33925.6|33929.7|33926.1|33891.2|33887.6|1349
1697538300000|2023-10-17 10:25:00|33928.7|33925.1|33914.7|33911.1|33938.7|33935.1|33911.2|33907.6|446
1697538600000|2023-10-17 10:30:00|33915.2|33911.6|33906.2|33902.6|33916.2|33912.6|33891.2|33887.6|277
1697538900000|2023-10-17 10:35:00|33906.7|33903.1|33904.2|33900.6|33910.2|33906.6|33899.7|33896.1|184
1697539200000|2023-10-17 10:40:00|33904.7|33901.1|33911.2|33907.6|33911.2|33907.6|33890.2|33886.6|560
1697539500000|2023-10-17 10:45:00|33910.7|33907.1|33912.7|33909.1|33918.2|33914.6|33902.2|33898.6|275
1697539800000|2023-10-17 10:50:00|33912.2|33908.6|33920.2|33916.6|33923.7|33920.1|33911.7|33908.1|161
1697540100000|2023-10-17 10:55:00|33920.7|33917.1|33918.2|33914.6|33929.7|33926.1|33916.2|33912.6|214
1697540400000|2023-10-17 11:00:00|33917.7|33914.1|33916.2|33912.6|33930.7|33927.1|33911.2|33907.6|301
1697540700000|2023-10-17 11:05:00|33916.7|33913.1|33900.2|33896.6|33916.7|33913.1|33899.2|33895.6|302
1697541000000|2023-10-17 11:10:00|33899.7|33896.1|33911.2|33907.6|33912.2|33908.6|33895.2|33891.6|318
1697541300000|2023-10-17 11:15:00|33910.7|33907.1|33907.7|33904.1|33917.2|33913.6|33906.2|33902.6|194
1697541600000|2023-10-17 11:20:00|33908.2|33904.6|33909.2|33905.6|33913.2|33909.6|33903.7|33900.1|211
1697541900000|2023-10-17 11:25:00|33908.7|33905.1|33914.2|33910.6|33927.2|33923.6|33883.2|33879.6|2962
1697542200000|2023-10-17 11:30:00|33913.7|33910.1|33910.2|33906.6|33921.7|33918.1|33892.2|33888.6|779
1697542500000|2023-10-17 11:35:00|33910.7|33907.1|33926.2|33922.6|33928.7|33925.1|33908.2|33904.6|399
1697542800000|2023-10-17 11:40:00|33926.7|33923.1|33918.2|33914.6|33930.7|33927.1|33906.7|33903.1|315
1697543100000|2023-10-17 11:45:00|33918.7|33915.1|33923.2|33919.6|33924.2|33920.6|33908.7|33905.1|186
1697543400000|2023-10-17 11:50:00|33922.7|33919.1|33918.2|33914.6|33926.7|33923.1|33908.2|33904.6|253
1697543700000|2023-10-17 11:55:00|33917.7|33914.1|33927.7|33924.1|33929.7|33926.1|33914.7|33911.1|307
1697544000000|2023-10-17 12:00:00|33925.7|33922.1|33924.2|33920.6|33940.2|33936.6|33913.2|33909.6|446
1697544300000|2023-10-17 12:05:00|33924.7|33921.1|33905.2|33901.6|33927.2|33923.6|33898.2|33894.6|393
1697544600000|2023-10-17 12:10:00|33904.7|33901.1|33910.2|33906.6|33913.2|33909.6|33899.7|33896.1|299
1697544900000|2023-10-17 12:15:00|33909.7|33906.1|33921.2|33917.6|33923.2|33919.6|33908.2|33904.6|200
1697545200000|2023-10-17 12:20:00|33921.7|33918.1|33918.2|33914.6|33930.2|33926.6|33914.7|33911.1|252
1697545500000|2023-10-17 12:25:00|33917.7|33914.1|33919.7|33916.1|33927.7|33924.1|33909.7|33906.1|363
1697545800000|2023-10-17 12:30:00|33919.2|33915.6|33895.2|33891.6|33919.2|33915.6|33867.7|33864.1|2618
1697546100000|2023-10-17 12:35:00|33894.7|33891.1|33892.2|33888.6|33906.7|33903.1|33885.2|33881.6|720
1697546400000|2023-10-17 12:40:00|33893.2|33889.6|33901.2|33897.6|33906.2|33902.6|33890.2|33886.6|373
1697546700000|2023-10-17 12:45:00|33900.7|33897.1|33902.7|33899.1|33904.2|33900.6|33878.7|33875.1|1103
1697547000000|2023-10-17 12:50:00|33903.2|33899.6|33894.7|33891.1|33913.7|33910.1|33892.7|33889.1|594
1697547300000|2023-10-17 12:55:00|33895.2|33891.6|33886.2|33882.6|33895.2|33891.6|33879.2|33875.6|652
1697547600000|2023-10-17 13:00:00|33885.2|33881.6|33849.2|33845.6|33892.7|33889.1|33840.2|33836.6|1408
1697547900000|2023-10-17 13:05:00|33848.7|33845.1|33853.2|33849.6|33859.2|33855.6|33833.2|33829.6|721
1697548200000|2023-10-17 13:10:00|33852.7|33849.1|33861.2|33857.6|33867.7|33864.1|33849.2|33845.6|636
1697548500000|2023-10-17 13:15:00|33860.7|33857.1|33858.2|33854.6|33866.7|33863.1|33843.7|33840.1|804
1697548800000|2023-10-17 13:20:00|33857.7|33854.1|33845.2|33841.6|33866.7|33863.1|33838.2|33834.6|452
1697549100000|2023-10-17 13:25:00|33844.7|33841.1|33834.2|33830.6|33854.2|33850.6|33813.7|33810.1|1733
1697549400000|2023-10-17 13:30:00|33833.6|33831.2|33942.6|33940.2|33950.1|33947.7|33829.6|33827.2|10664
1697549700000|2023-10-17 13:35:00|33943.1|33940.7|33920.1|33917.7|33943.1|33940.7|33884.6|33882.2|5301
1697550000000|2023-10-17 13:40:00|33921.1|33918.7|33905.1|33902.7|33935.1|33932.7|33886.1|33883.7|3714
1697550300000|2023-10-17 13:45:00|33905.6|33903.2|33946.1|33943.7|33978.1|33975.7|33896.6|33894.2|4863
1697550600000|2023-10-17 13:50:00|33946.4|33944|33909.9|33907.5|33968.9|33966.5|33908.4|33906|3415
1697550900000|2023-10-17 13:55:00|33910.4|33908|33893.9|33891.5|33915.4|33913|33872.4|33870|3259
1697551200000|2023-10-17 14:00:00|33894.4|33892|33872.4|33870|33907.9|33905.5|33864.9|33862.5|3061
1697551500000|2023-10-17 14:05:00|33871.9|33869.5|33931.9|33929.5|33938.4|33936|33863.4|33861|3013
1697551800000|2023-10-17 14:10:00|33931.4|33929|33976.9|33974.5|33982.4|33980|33916.4|33914|3375
1697552100000|2023-10-17 14:15:00|33977.4|33975|33946.9|33944.5|33989.9|33987.5|33940.4|33938|2153
1697552400000|2023-10-17 14:20:00|33945.7|33943.3|33944.2|33941.8|33974.7|33972.3|33924.2|33921.8|2714
1697552700000|2023-10-17 14:25:00|33943.2|33940.8|33917.7|33915.3|33958.2|33955.8|33906.7|33904.3|2206
1697553000000|2023-10-17 14:30:00|33918.2|33915.8|33925.7|33923.3|33926.2|33923.8|33899.7|33897.3|1691
1697553300000|2023-10-17 14:35:00|33926.2|33923.8|33959.2|33956.8|33965.2|33962.8|33921.2|33918.8|2296
1697553600000|2023-10-17 14:40:00|33958.7|33956.3|33946.2|33943.8|33968.2|33965.8|33927.2|33924.8|1781
1697553900000|2023-10-17 14:45:00|33947.2|33944.8|33932.2|33929.8|33973.2|33970.8|33919.7|33917.3|2057
1697554200000|2023-10-17 14:50:00|33931.7|33929.3|33914.7|33912.3|33934.2|33931.8|33905.7|33903.3|1374
1697554500000|2023-10-17 14:55:00|33915.2|33912.8|33942.7|33940.3|33952.7|33950.3|33914.2|33911.8|1337
1697554800000|2023-10-17 15:00:00|33943.2|33940.8|33970.7|33968.3|33975.7|33973.3|33935.7|33933.3|1798
1697555100000|2023-10-17 15:05:00|33970.2|33967.8|33948.7|33946.3|33998.2|33995.8|33945.2|33942.8|2520
1697555400000|2023-10-17 15:10:00|33949.2|33946.8|33980.7|33978.3|33983.7|33981.3|33949.2|33946.8|1497
1697555700000|2023-10-17 15:15:00|33981.2|33978.8|34013.2|34010.8|34014.2|34011.8|33979.2|33976.8|2845
1697556000000|2023-10-17 15:20:00|34012.2|34009.8|33988.2|33985.8|34021.2|34018.8|33980.7|33978.3|1653
1697556300000|2023-10-17 15:25:00|33988.7|33986.3|33997.7|33995.3|34007.7|34005.3|33978.2|33975.8|930
1697556600000|2023-10-17 15:30:00|33997.2|33994.8|34012.7|34010.3|34026.2|34023.8|33991.2|33988.8|1634
1697556900000|2023-10-17 15:35:00|34013.2|34010.8|34051.2|34048.8|34059.2|34056.8|34010.7|34008.3|2729
1697557200000|2023-10-17 15:40:00|34050.2|34047.8|34075.2|34072.8|34082.2|34079.8|34043.2|34040.8|1993
1697557500000|2023-10-17 15:45:00|34074.7|34072.3|34100.2|34097.8|34102.7|34100.3|34062.2|34059.8|2012
1697557800000|2023-10-17 15:50:00|34101.2|34098.8|34090.2|34087.8|34111.2|34108.8|34083.2|34080.8|1969
1697558100000|2023-10-17 15:55:00|34090.7|34088.3|34087.7|34085.3|34092.2|34089.8|34067.2|34064.8|1247
1697558400000|2023-10-17 16:00:00|34088.2|34085.8|34103.2|34100.8|34123.2|34120.8|34081.2|34078.8|1824
1697558700000|2023-10-17 16:05:00|34103.7|34101.3|34092.2|34089.8|34105.7|34103.3|34083.2|34080.8|1197
1697559000000|2023-10-17 16:10:00|34092.7|34090.3|34090.2|34087.8|34102.7|34100.3|34076.2|34073.8|1177
1697559300000|2023-10-17 16:15:00|34091.2|34088.8|34087.2|34084.8|34102.2|34099.8|34071.2|34068.8|1158
1697559600000|2023-10-17 16:20:00|34086.2|34083.8|34109.2|34106.8|34116.2|34113.8|34076.7|34074.3|1107
1697559900000|2023-10-17 16:25:00|34110.2|34107.8|34145.2|34142.8|34145.7|34143.3|34107.2|34104.8|2229
1697560200000|2023-10-17 16:30:00|34143.2|34140.8|34102.7|34100.3|34149.2|34146.8|34102.7|34100.3|1738
1697560500000|2023-10-17 16:35:00|34103.2|34100.8|34092.2|34089.8|34103.2|34100.8|34080.7|34078.3|1180
1697560800000|2023-10-17 16:40:00|34090.2|34087.8|34074.7|34072.3|34092.7|34090.3|34072.2|34069.8|983
1697561100000|2023-10-17 16:45:00|34075.2|34072.8|34062.2|34059.8|34077.2|34074.8|34035.7|34033.3|1914
1697561400000|2023-10-17 16:50:00|34061.7|34059.3|34065.2|34062.8|34073.2|34070.8|34037.2|34034.8|1020
1697561700000|2023-10-17 16:55:00|34064.2|34061.8|34030.2|34027.8|34085.2|34082.8|34017.7|34015.3|2344
1697562000000|2023-10-17 17:00:00|34029.8|34027.4|34026.8|34024.4|34051.3|34048.9|34025.8|34023.4|942
1697562300000|2023-10-17 17:05:00|34026.3|34023.9|34041.8|34039.4|34044.8|34042.4|34017.8|34015.4|1080
1697562600000|2023-10-17 17:10:00|34042.3|34039.9|34017.3|34014.9|34043.8|34041.4|34014.8|34012.4|938
1697562900000|2023-10-17 17:15:00|34017.8|34015.4|34028.3|34025.9|34032.3|34029.9|34011.3|34008.9|736
1697563200000|2023-10-17 17:20:00|34028.8|34026.4|34007.3|34004.9|34033.8|34031.4|34003.8|34001.4|756
1697563500000|2023-10-17 17:25:00|34007.8|34005.4|34013.8|34011.4|34021.8|34019.4|34004.8|34002.4|702
1697563800000|2023-10-17 17:30:00|34014.3|34011.9|33997.3|33994.9|34016.8|34014.4|33960.3|33957.9|2269
1697564100000|2023-10-17 17:35:00|33997.8|33995.4|33975.8|33973.4|34003.8|34001.4|33968.3|33965.9|997
1697564400000|2023-10-17 17:40:00|33976.3|33973.9|33971.8|33969.4|33987.3|33984.9|33952.8|33950.4|1337
1697564700000|2023-10-17 17:45:00|33972.3|33969.9|33958.8|33956.4|33974.3|33971.9|33946.8|33944.4|1095
1697565000000|2023-10-17 17:50:00|33958.3|33955.9|33902.8|33900.4|33960.3|33957.9|33887.3|33884.9|2764
1697565300000|2023-10-17 17:55:00|33900.8|33898.4|33902.8|33900.4|33912.3|33909.9|33884.8|33882.4|1905
1697565600000|2023-10-17 18:00:00|33903.3|33900.9|33897.3|33894.9|33916.8|33914.4|33891.8|33889.4|1388
1697565900000|2023-10-17 18:05:00|33898.8|33896.4|33904.8|33902.4|33907.3|33904.9|33886.3|33883.9|1180
1697566200000|2023-10-17 18:10:00|33905.3|33902.9|33905.8|33903.4|33914.8|33912.4|33892.3|33889.9|1351
1697566500000|2023-10-17 18:15:00|33905.3|33902.9|33888.8|33886.4|33925.8|33923.4|33886.8|33884.4|1576
1697566800000|2023-10-17 18:20:00|33889.3|33886.9|33914.9|33912.5|33919.9|33917.5|33887.8|33885.4|1033
1697567100000|2023-10-17 18:25:00|33914.4|33912|33910.9|33908.5|33927.9|33925.5|33904.9|33902.5|898
1697567400000|2023-10-17 18:30:00|33910.4|33908|33911.4|33909|33922.4|33920|33897.9|33895.5|1238
1697567700000|2023-10-17 18:35:00|33911.9|33909.5|33936.9|33934.5|33937.9|33935.5|33903.9|33901.5|1433
1697568000000|2023-10-17 18:40:00|33937.4|33935|33935.9|33933.5|33954.4|33952|33930.9|33928.5|1263
1697568300000|2023-10-17 18:45:00|33936.4|33934|33935.9|33933.5|33949.9|33947.5|33921.4|33919|1095
1697568600000|2023-10-17 18:50:00|33936.9|33934.5|33868.9|33866.5|33938.9|33936.5|33860.9|33858.5|2138
1697568900000|2023-10-17 18:55:00|33866.4|33864|33878.4|33876|33897.9|33895.5|33851.9|33849.5|2283
1697569200000|2023-10-17 19:00:00|33877.9|33875.5|33876.9|33874.5|33887.9|33885.5|33863.9|33861.5|1628
1697569500000|2023-10-17 19:05:00|33878.4|33876|33925.9|33923.5|33937.4|33935|33868.9|33866.5|1672
1697569800000|2023-10-17 19:10:00|33926.4|33924|33937.4|33935|33951.9|33949.5|33924.4|33922|1245
1697570100000|2023-10-17 19:15:00|33936.9|33934.5|33938.4|33936|33953.4|33951|33920.9|33918.5|1001
1697570400000|2023-10-17 19:20:00|33938.9|33936.5|33939.9|33937.5|33955.9|33953.5|33926.9|33924.5|1159
1697570700000|2023-10-17 19:25:00|33940.4|33938|33967.4|33965|33969.9|33967.5|33937.4|33935|1311
1697571000000|2023-10-17 19:30:00|33968.4|33966|33940.4|33938|33975.9|33973.5|33937.4|33935|1116
1697571300000|2023-10-17 19:35:00|33941.9|33939.5|33936.9|33934.5|33948.9|33946.5|33929.9|33927.5|774
1697571600000|2023-10-17 19:40:00|33937.9|33935.5|33929.4|33927|33950.4|33948|33923.4|33921|1096
1697571900000|2023-10-17 19:45:00|33928.9|33926.5|33940.4|33938|33941.4|33939|33916.9|33914.5|1056
1697572200000|2023-10-17 19:50:00|33936.4|33934|33973.9|33971.5|33978.9|33976.5|33933.9|33931.5|1844
1697572500000|2023-10-17 19:55:00|33973.4|33971|33993.9|33991.5|33997.9|33995.5|33963.9|33961.5|4676
1697572800000|2023-10-17 20:00:00|33995.9|33993.5|33978.1|33973.3|34005.6|34000.8|33978.1|33973.3|1640
1697573100000|2023-10-17 20:05:00|33978.6|33973.8|33969.6|33964.8|33978.6|33973.8|33962.1|33957.3|348
1697573400000|2023-10-17 20:10:00|33969.1|33964.3|33966.6|33961.8|33970.6|33965.8|33961.6|33956.8|380
1697573700000|2023-10-17 20:15:00|33966.1|33961.3|33968.1|33963.3|33972.6|33967.8|33962.6|33957.8|102
1697574000000|2023-10-17 20:20:00|33967.6|33962.8|33977.6|33972.8|33980.1|33975.3|33966.1|33961.3|224
1697574300000|2023-10-17 20:25:00|33978.1|33973.3|33981.1|33976.3|33985.6|33980.8|33976.6|33971.8|105
1697574600000|2023-10-17 20:30:00|33982.6|33977.8|33990.6|33985.8|33997.6|33992.8|33980.1|33975.3|130
1697574900000|2023-10-17 20:35:00|33990.1|33985.3|33995.6|33990.8|33995.6|33990.8|33986.1|33981.3|85
1697575200000|2023-10-17 20:40:00|33995.1|33990.3|33993.6|33988.8|33997.6|33992.8|33990.6|33985.8|60
1697575500000|2023-10-17 20:45:00|33994.1|33989.3|33988.6|33983.8|33994.1|33989.3|33987.6|33982.8|60
1697575800000|2023-10-17 20:50:00|33989.1|33984.3|33982.6|33977.8|33992.6|33987.8|33981.1|33976.3|64
1697576100000|2023-10-17 20:55:00|33982.1|33977.3|33992|33982.2|33992|33982.8|33981.6|33976.8|91
1697576400000|2023-10-17 21:00:00|33991.9|33982.1|33988.9|33979.1|33992.4|33982.6|33988.7|33978.9|0
1697576700000|2023-10-17 21:05:00|33991.2|33981.4|33983.7|33973.9|33991.2|33981.4|33983.7|33973.9|0
1697577000000|2023-10-17 21:10:00|33983.8|33974|33986.6|33976.8|33988.6|33978.8|33983.8|33974|0
1697577300000|2023-10-17 21:15:00|33987.1|33977.3|33985.1|33975.3|33987.1|33977.3|33981.2|33971.4|0
1697577600000|2023-10-17 21:20:00|33988.9|33979.1|33987.6|33977.8|33994.3|33984.5|33987.6|33977.8|0
1697577900000|2023-10-17 21:25:00|33987.3|33977.5|33988.1|33978.3|33988.1|33978.3|33987.2|33977.4|0
1697578200000|2023-10-17 21:30:00|33984.9|33975.1|33990.6|33980.8|33990.9|33981.1|33984.9|33975.1|0
1697578500000|2023-10-17 21:35:00|33989.2|33979.4|33985.5|33975.7|33989.2|33979.4|33982.7|33972.9|0
1697578800000|2023-10-17 21:40:00|33984.7|33974.9|33982.1|33972.3|33985.2|33975.4|33981.2|33971.4|0
1697579100000|2023-10-17 21:45:00|33983.3|33973.5|33983.6|33973.8|33983.6|33973.8|33983.3|33973.5|0
1697579400000|2023-10-17 21:50:00|33983.3|33973.5|33983.7|33973.9|33983.7|33973.9|33983|33973.2|0
1697579700000|2023-10-17 21:55:00|33984.5|33974.7|33982.2|33972.4|33984.8|33975|33982.2|33972.4|0
1697580000000|2023-10-17 22:00:00|33971.4|33966.6|33956.9|33952.1|33975.4|33970.6|33953.4|33948.6|222
1697580300000|2023-10-17 22:05:00|33957.4|33952.6|33961.4|33956.6|33963.9|33959.1|33955.9|33951.1|38
1697580600000|2023-10-17 22:10:00|33960.9|33956.1|33958.4|33953.6|33961.4|33956.6|33954.9|33950.1|66
1697580900000|2023-10-17 22:15:00|33958.9|33954.1|33962.4|33957.6|33962.4|33957.6|33957.4|33952.6|24
1697581200000|2023-10-17 22:20:00|33961.9|33957.1|33963.4|33958.6|33965.9|33961.1|33960.9|33956.1|37
1697581500000|2023-10-17 22:25:00|33963.9|33959.1|33961.4|33956.6|33964.4|33959.6|33960.9|33956.1|31
1697581800000|2023-10-17 22:30:00|33961.9|33957.1|33967.9|33963.1|33971.9|33967.1|33961.9|33957.1|106
1697582100000|2023-10-17 22:35:00|33967.4|33962.6|33972.4|33967.6|33972.9|33968.1|33966.9|33962.1|67
1697582400000|2023-10-17 22:40:00|33972.9|33968.1|33971.4|33966.6|33972.9|33968.1|33969.4|33964.6|27
1697582700000|2023-10-17 22:45:00|33971.9|33967.1|33974.4|33969.6|33974.9|33970.1|33969.9|33965.1|68
1697583000000|2023-10-17 22:50:00|33974.9|33970.1|33972.4|33967.6|33976.9|33972.1|33969.9|33965.1|49
1697583300000|2023-10-17 22:55:00|33971.9|33967.1|33964.4|33959.6|33972.4|33967.6|33963.9|33959.1|60
1697583600000|2023-10-17 23:00:00|33964.9|33960.1|33970.4|33965.6|33972.9|33968.1|33964.4|33959.6|72
1697583900000|2023-10-17 23:05:00|33969.9|33965.1|33970.9|33966.1|33971.9|33967.1|33968.4|33963.6|27
1697584200000|2023-10-17 23:10:00|33971.4|33966.6|33963.4|33958.6|33971.4|33966.6|33962.9|33958.1|85
1697584500000|2023-10-17 23:15:00|33963.9|33959.1|33962.4|33957.6|33967.4|33962.6|33959.9|33955.1|62
1697584800000|2023-10-17 23:20:00|33961.9|33957.1|33963.4|33958.6|33964.4|33959.6|33957.9|33953.1|83
1697585100000|2023-10-17 23:25:00|33963.9|33959.1|33958.9|33954.1|33966.9|33962.1|33957.9|33953.1|63
1697585400000|2023-10-17 23:30:00|33959.9|33955.1|33959.9|33955.1|33961.4|33956.6|33954.9|33950.1|54
1697585700000|2023-10-17 23:35:00|33959.4|33954.6|33958.9|33954.1|33959.9|33955.1|33953.9|33949.1|45
1697586000000|2023-10-17 23:40:00|33959.4|33954.6|33959.4|33954.6|33960.9|33956.1|33958.4|33953.6|33
1697586300000|2023-10-17 23:45:00|33959.9|33955.1|33953.4|33948.6|33959.9|33955.1|33952.9|33948.1|114
1697586600000|2023-10-17 23:50:00|33953.9|33949.1|33944.4|33939.6|33955.9|33951.1|33942.9|33938.1|243
1697586900000|2023-10-17 23:55:00|33944.9|33940.1|33936.4|33931.6|33945.4|33940.6|33936.4|33931.6|115
1697587200000|2023-10-18 00:00:00|33935.9|33931.1|33937.9|33933.1|33940.9|33936.1|33933.4|33928.6|137
1697587500000|2023-10-18 00:05:00|33938.4|33933.6|33930.4|33925.6|33941.4|33936.6|33929.9|33925.1|123
1697587800000|2023-10-18 00:10:00|33930.9|33926.1|33914.4|33909.6|33934.4|33929.6|33910.9|33906.1|305
1697588100000|2023-10-18 00:15:00|33913.9|33909.1|33918.9|33914.1|33919.9|33915.1|33912.9|33908.1|68
1697588400000|2023-10-18 00:20:00|33917.9|33913.1|33922.4|33917.6|33924.9|33920.1|33917.4|33912.6|168
1697588700000|2023-10-18 00:25:00|33921.9|33917.1|33933.4|33928.6|33935.9|33931.1|33920.9|33916.1|121
1697589000000|2023-10-18 00:30:00|33933.9|33929.1|33922.4|33917.6|33933.9|33929.1|33918.9|33914.1|73
1697589300000|2023-10-18 00:35:00|33922.9|33918.1|33920.4|33915.6|33927.9|33923.1|33918.4|33913.6|59
1697589600000|2023-10-18 00:40:00|33920.9|33916.1|33925.4|33920.6|33926.4|33921.6|33918.4|33913.6|83
1697589900000|2023-10-18 00:45:00|33924.9|33920.1|33921.9|33917.1|33928.9|33924.1|33920.9|33916.1|109
1697590200000|2023-10-18 00:50:00|33921.4|33916.6|33909.4|33904.6|33921.9|33917.1|33904.9|33900.1|151
1697590500000|2023-10-18 00:55:00|33908.9|33904.1|33911.4|33906.6|33919.4|33914.6|33907.4|33902.6|94
1697590800000|2023-10-18 01:00:00|33910.9|33906.1|33911.4|33906.6|33914.9|33910.1|33903.9|33899.1|117
1697591100000|2023-10-18 01:05:00|33910.9|33906.1|33907.4|33902.6|33913.4|33908.6|33907.4|33902.6|68
1697591400000|2023-10-18 01:10:00|33907.9|33903.1|33910.9|33906.1|33915.4|33910.6|33905.9|33901.1|99
1697591700000|2023-10-18 01:15:00|33910.4|33905.6|33919.4|33914.6|33920.4|33915.6|33908.4|33903.6|100
1697592000000|2023-10-18 01:20:00|33919.9|33915.1|33927.9|33923.1|33930.9|33926.1|33913.4|33908.6|98
1697592300000|2023-10-18 01:25:00|33927.4|33922.6|33928.4|33923.6|33929.9|33925.1|33922.4|33917.6|138
1697592600000|2023-10-18 01:30:00|33928.9|33924.1|33931.9|33927.1|33939.4|33934.6|33925.4|33920.6|191
1697592900000|2023-10-18 01:35:00|33932.4|33927.6|33925.9|33921.1|33935.9|33931.1|33920.4|33915.6|105
1697593200000|2023-10-18 01:40:00|33926.4|33921.6|33923.4|33918.6|33929.4|33924.6|33918.9|33914.1|88
1697593500000|2023-10-18 01:45:00|33923.9|33919.1|33928.4|33923.6|33929.9|33925.1|33918.4|33913.6|123
1697593800000|2023-10-18 01:50:00|33927.9|33923.1|33938.4|33933.6|33943.4|33938.6|33926.4|33921.6|141
1697594100000|2023-10-18 01:55:00|33937.9|33933.1|33939.4|33934.6|33944.9|33940.1|33935.4|33930.6|108
1697594400000|2023-10-18 02:00:00|33941.9|33937.1|33974.9|33970.1|33979.9|33975.1|33941.9|33937.1|489
1697594700000|2023-10-18 02:05:00|33975.4|33970.6|33967.4|33962.6|33978.4|33973.6|33966.4|33961.6|107
1697595000000|2023-10-18 02:10:00|33967.9|33963.1|33961.4|33956.6|33968.4|33963.6|33958.9|33954.1|87
1697595300000|2023-10-18 02:15:00|33961.9|33957.1|33960.4|33955.6|33963.9|33959.1|33957.4|33952.6|49
1697595600000|2023-10-18 02:20:00|33960.9|33956.1|33962.4|33957.6|33965.4|33960.6|33957.9|33953.1|45
1697595900000|2023-10-18 02:25:00|33962.9|33958.1|33966.4|33961.6|33967.9|33963.1|33961.9|33957.1|43
1697596200000|2023-10-18 02:30:00|33966.9|33962.1|33964.4|33959.6|33973.4|33968.6|33964.4|33959.6|74
1697596500000|2023-10-18 02:35:00|33963.9|33959.1|33965.9|33961.1|33967.4|33962.6|33961.9|33957.1|45
1697596800000|2023-10-18 02:40:00|33966.4|33961.6|33958.9|33954.1|33966.4|33961.6|33958.9|33954.1|157
1697597100000|2023-10-18 02:45:00|33959.4|33954.6|33972.4|33967.6|33972.9|33968.1|33954.4|33949.6|111
1697597400000|2023-10-18 02:50:00|33972.9|33968.1|33976.9|33972.1|33976.9|33972.1|33967.4|33962.6|105
1697597700000|2023-10-18 02:55:00|33976.4|33971.6|33970.4|33965.6|33976.4|33971.6|33966.9|33962.1|50
1697598000000|2023-10-18 03:00:00|33970.9|33966.1|33972.4|33967.6|33975.4|33970.6|33968.4|33963.6|97
1697598300000|2023-10-18 03:05:00|33971.9|33967.1|33980.9|33976.1|33983.4|33978.6|33970.9|33966.1|99
1697598600000|2023-10-18 03:10:00|33981.4|33976.6|33968.9|33964.1|33981.9|33977.1|33968.9|33964.1|82
1697598900000|2023-10-18 03:15:00|33968.4|33963.6|33959.9|33955.1|33968.9|33964.1|33957.9|33953.1|58
1697599200000|2023-10-18 03:20:00|33959.4|33954.6|33960.9|33956.1|33963.4|33958.6|33958.4|33953.6|145
1697599500000|2023-10-18 03:25:00|33961.4|33956.6|33967.4|33962.6|33971.4|33966.6|33961.4|33956.6|97
1697599800000|2023-10-18 03:30:00|33966.9|33962.1|33954.9|33950.1|33967.4|33962.6|33953.9|33949.1|130
1697600100000|2023-10-18 03:35:00|33954.4|33949.6|33958.4|33953.6|33959.9|33955.1|33953.9|33949.1|30
1697600400000|2023-10-18 03:40:00|33957.9|33953.1|33962.4|33957.6|33965.9|33961.1|33956.4|33951.6|32
1697600700000|2023-10-18 03:45:00|33962.9|33958.1|33963.9|33959.1|33965.9|33961.1|33960.9|33956.1|54
1697601000000|2023-10-18 03:50:00|33964.4|33959.6|33963.4|33958.6|33964.9|33960.1|33959.9|33955.1|34
1697601300000|2023-10-18 03:55:00|33962.9|33958.1|33976.4|33971.6|33977.4|33972.6|33962.9|33958.1|121
1697601600000|2023-10-18 04:00:00|33975.9|33971.1|33976.4|33971.6|33980.9|33976.1|33973.9|33969.1|75
1697601900000|2023-10-18 04:05:00|33975.9|33971.1|33972.9|33968.1|33976.4|33971.6|33968.9|33964.1|69
1697602200000|2023-10-18 04:10:00|33973.9|33969.1|33977.4|33972.6|33979.9|33975.1|33970.9|33966.1|84
1697602500000|2023-10-18 04:15:00|33976.9|33972.1|33982.9|33978.1|33982.9|33978.1|33976.9|33972.1|58
1697602800000|2023-10-18 04:20:00|33982.4|33977.6|33981.9|33977.1|33987.9|33983.1|33981.4|33976.6|74
1697603100000|2023-10-18 04:25:00|33982.4|33977.6|33978.9|33974.1|33982.4|33977.6|33978.9|33974.1|15
1697603400000|2023-10-18 04:30:00|33979.9|33975.1|33983.9|33979.1|33987.4|33982.6|33979.4|33974.6|88
1697603700000|2023-10-18 04:35:00|33983.4|33978.6|33983.4|33978.6|33984.9|33980.1|33981.9|33977.1|31
1697604000000|2023-10-18 04:40:00|33982.9|33978.1|33984.4|33979.6|33984.9|33980.1|33982.4|33977.6|33
1697604300000|2023-10-18 04:45:00|33983.9|33979.1|33983.9|33979.1|33987.9|33983.1|33982.9|33978.1|80
1697604600000|2023-10-18 04:50:00|33984.4|33979.6|33982.4|33977.6|33984.9|33980.1|33980.4|33975.6|58
1697604900000|2023-10-18 04:55:00|33981.9|33977.1|33971.9|33967.1|33981.9|33977.1|33970.9|33966.1|74
1697605200000|2023-10-18 05:00:00|33971.4|33966.6|33969.4|33964.6|33972.9|33968.1|33962.4|33957.6|194
1697605500000|2023-10-18 05:05:00|33968.9|33964.1|33971.4|33966.6|33974.4|33969.6|33966.4|33961.6|52
1697605800000|2023-10-18 05:10:00|33971.9|33967.1|33966.4|33961.6|33972.4|33967.6|33965.4|33960.6|49
1697606100000|2023-10-18 05:15:00|33966.9|33962.1|33973.9|33969.1|33974.4|33969.6|33966.4|33961.6|72
1697606400000|2023-10-18 05:20:00|33973.4|33968.6|33974.4|33969.6|33980.9|33976.1|33970.4|33965.6|66
1697606700000|2023-10-18 05:25:00|33973.9|33969.1|33967.4|33962.6|33974.4|33969.6|33960.4|33955.6|77
1697607000000|2023-10-18 05:30:00|33967.9|33963.1|33970.4|33965.6|33975.4|33970.6|33965.9|33961.1|28
1697607300000|2023-10-18 05:35:00|33970.9|33966.1|33981.9|33977.1|33982.9|33978.1|33970.4|33965.6|69
1697607600000|2023-10-18 05:40:00|33980.9|33976.1|33977.4|33972.6|33980.9|33976.1|33976.4|33971.6|33
1697607900000|2023-10-18 05:45:00|33976.9|33972.1|33989.4|33984.6|33990.9|33986.1|33976.9|33972.1|135
1697608200000|2023-10-18 05:50:00|33988.9|33984.1|33995.4|33990.6|33999.9|33995.1|33988.4|33983.6|123
1697608500000|2023-10-18 05:55:00|33995.9|33991.1|33994.4|33989.6|33999.4|33994.6|33990.4|33985.6|131
1697608800000|2023-10-18 06:00:00|33993.8|33990.2|33978.8|33975.2|33998.3|33994.7|33970.3|33966.7|301
1697609100000|2023-10-18 06:05:00|33978.3|33974.7|33987.3|33983.7|33988.8|33985.2|33976.8|33973.2|102
1697609400000|2023-10-18 06:10:00|33986.8|33983.2|33987.8|33984.2|33994.3|33990.7|33984.8|33981.2|165
1697609700000|2023-10-18 06:15:00|33987.3|33983.7|33970.3|33966.7|33989.8|33986.2|33970.3|33966.7|282
1697610000000|2023-10-18 06:20:00|33970.8|33967.2|33975.8|33972.2|33981.8|33978.2|33967.3|33963.7|134
1697610300000|2023-10-18 06:25:00|33975.3|33971.7|33978.8|33975.2|33981.8|33978.2|33971.8|33968.2|61
1697610600000|2023-10-18 06:30:00|33978.3|33974.7|33981.8|33978.2|33983.3|33979.7|33972.8|33969.2|61
1697610900000|2023-10-18 06:35:00|33982.3|33978.7|33981.3|33977.7|33992.3|33988.7|33980.3|33976.7|159
1697611200000|2023-10-18 06:40:00|33981.8|33978.2|33972.8|33969.2|33989.3|33985.7|33967.3|33963.7|165
1697611500000|2023-10-18 06:45:00|33972.3|33968.7|33968.3|33964.7|33973.8|33970.2|33965.3|33961.7|68
1697611800000|2023-10-18 06:50:00|33968.8|33965.2|33961.3|33957.7|33970.3|33966.7|33957.3|33953.7|97
1697612100000|2023-10-18 06:55:00|33960.3|33956.7|33933.8|33930.2|33962.3|33958.7|33933.3|33929.7|503
1697612400000|2023-10-18 07:00:00|33934.8|33931.2|33931.3|33927.7|33946.8|33943.2|33927.8|33924.2|544
1697612700000|2023-10-18 07:05:00|33931.8|33928.2|33949.3|33945.7|33950.8|33947.2|33929.3|33925.7|488
1697613000000|2023-10-18 07:10:00|33949.8|33946.2|33956.3|33952.7|33956.3|33952.7|33933.8|33930.2|770
1697613300000|2023-10-18 07:15:00|33955.3|33951.7|33930.8|33927.2|33956.8|33953.2|33930.3|33926.7|628
1697613600000|2023-10-18 07:20:00|33931.3|33927.7|33913.8|33910.2|33934.8|33931.2|33913.8|33910.2|413
1697613900000|2023-10-18 07:25:00|33913.3|33909.7|33928.8|33925.2|33930.8|33927.2|33907.8|33904.2|718
1697614200000|2023-10-18 07:30:00|33929.3|33925.7|33948.8|33945.2|33949.3|33945.7|33924.8|33921.2|401
1697614500000|2023-10-18 07:35:00|33948.3|33944.7|33951.8|33948.2|33951.8|33948.2|33941.3|33937.7|263
1697614800000|2023-10-18 07:40:00|33951.3|33947.7|33949.8|33946.2|33953.3|33949.7|33932.8|33929.2|262
1697615100000|2023-10-18 07:45:00|33950.3|33946.7|33945.8|33942.2|33953.3|33949.7|33939.8|33936.2|264
1697615400000|2023-10-18 07:50:00|33945.3|33941.7|33946.8|33943.2|33951.8|33948.2|33925.3|33921.7|587
1697615700000|2023-10-18 07:55:00|33947.3|33943.7|33955.8|33952.2|33957.8|33954.2|33945.8|33942.2|261
1697616000000|2023-10-18 08:00:00|33955.3|33951.7|33954.8|33951.2|33962.3|33958.7|33943.8|33940.2|342
1697616300000|2023-10-18 08:05:00|33954.3|33950.7|33958.8|33955.2|33961.8|33958.2|33950.3|33946.7|235
1697616600000|2023-10-18 08:10:00|33959.3|33955.7|33954.8|33951.2|33969.3|33965.7|33948.3|33944.7|634
1697616900000|2023-10-18 08:15:00|33955.3|33951.7|33935.8|33932.2|33961.8|33958.2|33933.8|33930.2|222
1697617200000|2023-10-18 08:20:00|33935.3|33931.7|33964.8|33961.2|33969.8|33966.2|33934.8|33931.2|221
1697617500000|2023-10-18 08:25:00|33965.3|33961.7|33965.8|33962.2|33970.8|33967.2|33957.3|33953.7|164
1697617800000|2023-10-18 08:30:00|33965.3|33961.7|33965.8|33962.2|33973.8|33970.2|33956.8|33953.2|170
1697618100000|2023-10-18 08:35:00|33965.3|33961.7|33979.3|33975.7|33981.3|33977.7|33957.3|33953.7|198
1697618400000|2023-10-18 08:40:00|33978.8|33975.2|33976.8|33973.2|33980.8|33977.2|33968.3|33964.7|213
1697618700000|2023-10-18 08:45:00|33977.3|33973.7|33991.3|33987.7|33995.8|33992.2|33971.3|33967.7|375
1697619000000|2023-10-18 08:50:00|33991.8|33988.2|33981.8|33978.2|33995.3|33991.7|33979.8|33976.2|266
1697619300000|2023-10-18 08:55:00|33982.3|33978.7|33978.8|33975.2|33987.8|33984.2|33976.3|33972.7|194
1697619600000|2023-10-18 09:00:00|33979.3|33975.7|33974.8|33971.2|33982.8|33979.2|33970.8|33967.2|258
1697619900000|2023-10-18 09:05:00|33976.3|33972.7|33985.8|33982.2|33986.8|33983.2|33974.8|33971.2|265
1697620200000|2023-10-18 09:10:00|33984.8|33981.2|33983.3|33979.7|33993.8|33990.2|33980.8|33977.2|181
1697620500000|2023-10-18 09:15:00|33982.8|33979.2|33984.8|33981.2|33995.3|33991.7|33977.8|33974.2|179
1697620800000|2023-10-18 09:20:00|33984.3|33980.7|33980.8|33977.2|33989.8|33986.2|33978.8|33975.2|139
1697621100000|2023-10-18 09:25:00|33980.3|33976.7|33950.8|33947.2|33982.3|33978.7|33949.3|33945.7|451
1697621400000|2023-10-18 09:30:00|33950.3|33946.7|33937.8|33934.2|33950.3|33946.7|33927.8|33924.2|490
1697621700000|2023-10-18 09:35:00|33938.3|33934.7|33940.8|33937.2|33945.3|33941.7|33931.8|33928.2|315
1697622000000|2023-10-18 09:40:00|33941.3|33937.7|33928.3|33924.7|33942.3|33938.7|33927.3|33923.7|244
1697622300000|2023-10-18 09:45:00|33927.8|33924.2|33936.8|33933.2|33942.3|33938.7|33922.3|33918.7|299
1697622600000|2023-10-18 09:50:00|33936.3|33932.7|33931.8|33928.2|33937.8|33934.2|33923.8|33920.2|235
1697622900000|2023-10-18 09:55:00|33932.3|33928.7|33925.8|33922.2|33933.8|33930.2|33924.3|33920.7|259
1697623200000|2023-10-18 10:00:00|33925.3|33921.7|33927.8|33924.2|33932.8|33929.2|33917.3|33913.7|466
1697623500000|2023-10-18 10:05:00|33927.3|33923.7|33934.8|33931.2|33938.8|33935.2|33919.8|33916.2|415
1697623800000|2023-10-18 10:10:00|33935.3|33931.7|33916.8|33913.2|33935.8|33932.2|33916.8|33913.2|254
1697624100000|2023-10-18 10:15:00|33916.3|33912.7|33927.3|33923.7|33930.8|33927.2|33912.8|33909.2|372
1697624400000|2023-10-18 10:20:00|33926.8|33923.2|33893.3|33889.7|33929.8|33926.2|33883.8|33880.2|671
1697624700000|2023-10-18 10:25:00|33893.8|33890.2|33881.8|33878.2|33898.8|33895.2|33862.3|33858.7|660
1697625000000|2023-10-18 10:30:00|33881.3|33877.7|33886.8|33883.2|33889.3|33885.7|33873.3|33869.7|340
1697625300000|2023-10-18 10:35:00|33887.3|33883.7|33882.3|33878.7|33888.8|33885.2|33877.8|33874.2|203
1697625600000|2023-10-18 10:40:00|33882.8|33879.2|33879.3|33875.7|33882.8|33879.2|33870.3|33866.7|351
1697625900000|2023-10-18 10:45:00|33878.8|33875.2|33869.8|33866.2|33884.3|33880.7|33861.8|33858.2|331
1697626200000|2023-10-18 10:50:00|33869.3|33865.7|33887.3|33883.7|33888.3|33884.7|33867.8|33864.2|469
1697626500000|2023-10-18 10:55:00|33886.8|33883.2|33889.8|33886.2|33901.3|33897.7|33877.3|33873.7|1433
1697626800000|2023-10-18 11:00:00|33890.3|33886.7|33902.8|33899.2|33906.3|33902.7|33881.3|33877.7|622
1697627100000|2023-10-18 11:05:00|33902.3|33898.7|33911.3|33907.7|33912.8|33909.2|33899.8|33896.2|438
1697627400000|2023-10-18 11:10:00|33910.8|33907.2|33895.8|33892.2|33911.3|33907.7|33886.8|33883.2|395
1697627700000|2023-10-18 11:15:00|33895.3|33891.7|33902.8|33899.2|33909.3|33905.7|33894.8|33891.2|487
1697628000000|2023-10-18 11:20:00|33903.3|33899.7|33889.8|33886.2|33903.8|33900.2|33883.3|33879.7|343
1697628300000|2023-10-18 11:25:00|33889.3|33885.7|33909.8|33906.2|33915.3|33911.7|33886.8|33883.2|466
1697628600000|2023-10-18 11:30:00|33909.3|33905.7|33919.8|33916.2|33923.3|33919.7|33900.8|33897.2|407
1697628900000|2023-10-18 11:35:00|33920.3|33916.7|33914.8|33911.2|33929.8|33926.2|33912.8|33909.2|338
1697629200000|2023-10-18 11:40:00|33914.3|33910.7|33908.8|33905.2|33916.8|33913.2|33903.3|33899.7|218
1697629500000|2023-10-18 11:45:00|33908.3|33904.7|33908.3|33904.7|33911.3|33907.7|33903.3|33899.7|212
1697629800000|2023-10-18 11:50:00|33907.8|33904.2|33919.8|33916.2|33925.3|33921.7|33906.8|33903.2|352
1697630100000|2023-10-18 11:55:00|33919.3|33915.7|33925.3|33921.7|33926.3|33922.7|33912.8|33909.2|259
1697630400000|2023-10-18 12:00:00|33925.8|33922.2|33925.8|33922.2|33933.8|33930.2|33921.3|33917.7|536
1697630700000|2023-10-18 12:05:00|33925.3|33921.7|33941.8|33938.2|33943.3|33939.7|33925.3|33921.7|349
1697631000000|2023-10-18 12:10:00|33942.3|33938.7|33937.8|33934.2|33944.3|33940.7|33928.8|33925.2|374
1697631300000|2023-10-18 12:15:00|33938.3|33934.7|33955.8|33952.2|33961.3|33957.7|33937.8|33934.2|400
1697631600000|2023-10-18 12:20:00|33955.3|33951.7|33939.3|33935.7|33959.3|33955.7|33938.8|33935.2|341
1697631900000|2023-10-18 12:25:00|33938.8|33935.2|33937.8|33934.2|33945.8|33942.2|33935.3|33931.7|341
1697632200000|2023-10-18 12:30:00|33938.3|33934.7|33929.8|33926.2|33953.3|33949.7|33924.3|33920.7|553
1697632500000|2023-10-18 12:35:00|33929.3|33925.7|33915.8|33912.2|33940.3|33936.7|33915.3|33911.7|458
1697632800000|2023-10-18 12:40:00|33916.3|33912.7|33913.8|33910.2|33924.8|33921.2|33913.8|33910.2|477
1697633100000|2023-10-18 12:45:00|33914.3|33910.7|33908.8|33905.2|33915.3|33911.7|33900.3|33896.7|758
1697633400000|2023-10-18 12:50:00|33908.3|33904.7|33897.3|33893.7|33911.3|33907.7|33892.3|33888.7|638
1697633700000|2023-10-18 12:55:00|33897.8|33894.2|33900.8|33897.2|33906.8|33903.2|33894.3|33890.7|459
1697634000000|2023-10-18 13:00:00|33901.3|33897.7|33917.8|33914.2|33930.8|33927.2|33893.8|33890.2|874
1697634300000|2023-10-18 13:05:00|33918.3|33914.7|33921.8|33918.2|33929.8|33926.2|33908.3|33904.7|468
1697634600000|2023-10-18 13:10:00|33922.3|33918.7|33942.8|33939.2|33942.8|33939.2|33922.3|33918.7|478
1697634900000|2023-10-18 13:15:00|33942.3|33938.7|33943.8|33940.2|33952.3|33948.7|33930.3|33926.7|527
1697635200000|2023-10-18 13:20:00|33942.8|33939.2|33957.3|33953.7|33961.8|33958.2|33933.3|33929.7|770
1697635500000|2023-10-18 13:25:00|33956.8|33953.2|33968.3|33964.7|33981.8|33978.2|33945.8|33942.2|1597
1697635800000|2023-10-18 13:30:00|33967.7|33965.3|33938.2|33935.8|33995.7|33993.3|33900.2|33897.8|8487
1697636100000|2023-10-18 13:35:00|33939.2|33936.8|33890.2|33887.8|33943.7|33941.3|33880.7|33878.3|3903
1697636400000|2023-10-18 13:40:00|33890.7|33888.3|33891.7|33889.3|33919.2|33916.8|33869.2|33866.8|3134
1697636700000|2023-10-18 13:45:00|33891.2|33888.8|33886.7|33884.3|33919.2|33916.8|33869.7|33867.3|2913
1697637000000|2023-10-18 13:50:00|33887.7|33885.3|33864|33861.6|33888.2|33885.8|33846|33843.6|2713
1697637300000|2023-10-18 13:55:00|33863.5|33861.1|33882|33879.6|33891|33888.6|33857|33854.6|2523
1697637600000|2023-10-18 14:00:00|33882.5|33880.1|33871|33868.6|33888|33885.6|33833|33830.6|3378
1697637900000|2023-10-18 14:05:00|33870|33867.6|33882|33879.6|33938|33935.6|33861|33858.6|3521
1697638200000|2023-10-18 14:10:00|33882.5|33880.1|33890.5|33888.1|33893.5|33891.1|33853|33850.6|2375
1697638500000|2023-10-18 14:15:00|33891|33888.6|33962.5|33960.1|33967|33964.6|33876|33873.6|3380
1697638800000|2023-10-18 14:20:00|33961.8|33959.4|33937.3|33934.9|33967.8|33965.4|33927.8|33925.4|2698
1697639100000|2023-10-18 14:25:00|33937.8|33935.4|33849.8|33847.4|33939.3|33936.9|33847.8|33845.4|2759
1697639400000|2023-10-18 14:30:00|33846.3|33843.9|33840.3|33837.9|33866.8|33864.4|33832.8|33830.4|3551
1697639700000|2023-10-18 14:35:00|33840.8|33838.4|33833.8|33831.4|33849.3|33846.9|33820.3|33817.9|3441
1697640000000|2023-10-18 14:40:00|33833.3|33830.9|33842.3|33839.9|33850.3|33847.9|33807.3|33804.9|2473
1697640300000|2023-10-18 14:45:00|33841.8|33839.4|33825.3|33822.9|33860.3|33857.9|33823.3|33820.9|1757
1697640600000|2023-10-18 14:50:00|33824.8|33822.4|33789.3|33786.9|33828.3|33825.9|33778.3|33775.9|3501
1697640900000|2023-10-18 14:55:00|33789.8|33787.4|33824.3|33821.9|33833.3|33830.9|33787.3|33784.9|2130
1697641200000|2023-10-18 15:00:00|33825.3|33822.9|33851.3|33848.9|33861.8|33859.4|33815.8|33813.4|2068
1697641500000|2023-10-18 15:05:00|33851.8|33849.4|33805.3|33802.9|33852.3|33849.9|33803.8|33801.4|1668
1697641800000|2023-10-18 15:10:00|33806.3|33803.9|33813.8|33811.4|33824.3|33821.9|33785.3|33782.9|1859
1697642100000|2023-10-18 15:15:00|33814.3|33811.9|33845.8|33843.4|33850.8|33848.4|33805.3|33802.9|1981
1697642400000|2023-10-18 15:20:00|33845.3|33842.9|33847.3|33844.9|33852.3|33849.9|33816.8|33814.4|2168
1697642700000|2023-10-18 15:25:00|33846.8|33844.4|33835.3|33832.9|33884.3|33881.9|33825.3|33822.9|2130
1697643000000|2023-10-18 15:30:00|33835.8|33833.4|33829.3|33826.9|33839.8|33837.4|33817.3|33814.9|1465
1697643300000|2023-10-18 15:35:00|33828.8|33826.4|33830.8|33828.4|33856.3|33853.9|33822.3|33819.9|1218
1697643600000|2023-10-18 15:40:00|33829.4|33827|33826.4|33824|33842.9|33840.5|33812.4|33810|1233
1697643900000|2023-10-18 15:45:00|33825.9|33823.5|33807.9|33805.5|33842.9|33840.5|33800.9|33798.5|1492
1697644200000|2023-10-18 15:50:00|33807.4|33805|33802.4|33800|33827.4|33825|33799.4|33797|1112
1697644500000|2023-10-18 15:55:00|33801.9|33799.5|33802.9|33800.5|33833.4|33831|33800.9|33798.5|1017
1697644800000|2023-10-18 16:00:00|33803.9|33801.5|33856.4|33854|33867.9|33865.5|33782.4|33780|2555
1697645100000|2023-10-18 16:05:00|33856.9|33854.5|33844.4|33842|33859.4|33857|33803.4|33801|1838
1697645400000|2023-10-18 16:10:00|33843.9|33841.5|33801.9|33799.5|33849.9|33847.5|33788.9|33786.5|2012
1697645700000|2023-10-18 16:15:00|33800.9|33798.5|33776.9|33774.5|33811.4|33809|33770.9|33768.5|1732
1697646000000|2023-10-18 16:20:00|33776.4|33774|33762.9|33760.5|33788.9|33786.5|33747.9|33745.5|2434
1697646300000|2023-10-18 16:25:00|33763.4|33761|33769.9|33767.5|33784.9|33782.5|33756.9|33754.5|1367
1697646600000|2023-10-18 16:30:00|33770.4|33768|33768.9|33766.5|33789.4|33787|33766.4|33764|1200
1697646900000|2023-10-18 16:35:00|33768.4|33766|33763.9|33761.5|33787.9|33785.5|33760.4|33758|1109
1697647200000|2023-10-18 16:40:00|33764.9|33762.5|33786.9|33784.5|33798.9|33796.5|33763.4|33761|1036
1697647500000|2023-10-18 16:45:00|33786.4|33784|33767.9|33765.5|33791.9|33789.5|33763.9|33761.5|1271
1697647800000|2023-10-18 16:50:00|33768.4|33766|33755.4|33753|33769.4|33767|33748.9|33746.5|1416
1697648100000|2023-10-18 16:55:00|33755.9|33753.5|33749.4|33747|33757.9|33755.5|33740.4|33738|1598
1697648400000|2023-10-18 17:00:00|33748.9|33746.5|33849.9|33847.5|33849.9|33847.5|33714.9|33712.5|5243
1697648700000|2023-10-18 17:05:00|33847.9|33845.5|33861.4|33859|33873.4|33871|33823.9|33821.5|2617
1697649000000|2023-10-18 17:10:00|33862.4|33860|33875.9|33873.5|33902.9|33900.5|33847.4|33845|2727
1697649300000|2023-10-18 17:15:00|33875.4|33873|33864.4|33862|33908.9|33906.5|33855.9|33853.5|2080
1697649600000|2023-10-18 17:20:00|33863.9|33861.5|33844.9|33842.5|33874.4|33872|33837.9|33835.5|1531
1697649900000|2023-10-18 17:25:00|33845.4|33843|33844.4|33842|33863.4|33861|33830.4|33828|1325
1697650200000|2023-10-18 17:30:00|33844.9|33842.5|33771.9|33769.5|33845.4|33843|33761.9|33759.5|2529
1697650500000|2023-10-18 17:35:00|33772.4|33770|33736.4|33734|33774.9|33772.5|33721.9|33719.5|3555
1697650800000|2023-10-18 17:40:00|33736.9|33734.5|33757.9|33755.5|33760.4|33758|33727.9|33725.5|1932
1697651100000|2023-10-18 17:45:00|33758.4|33756|33769.9|33767.5|33772.9|33770.5|33738.9|33736.5|1239
1697651400000|2023-10-18 17:50:00|33769.4|33767|33792.4|33790|33799.9|33797.5|33765.9|33763.5|1429
1697651700000|2023-10-18 17:55:00|33791.9|33789.5|33822.9|33820.5|33837.4|33835|33781.9|33779.5|1383
1697652000000|2023-10-18 18:00:00|33822.4|33820|33826.4|33824|33836.9|33834.5|33806.9|33804.5|1436
1697652300000|2023-10-18 18:05:00|33826.9|33824.5|33857.9|33855.5|33888.9|33886.5|33811.4|33809|2755
1697652600000|2023-10-18 18:10:00|33858.9|33856.5|33840.4|33838|33860.4|33858|33834.9|33832.5|1023
1697652900000|2023-10-18 18:15:00|33839.9|33837.5|33815.4|33813|33839.9|33837.5|33798.4|33796|1627
1697653200000|2023-10-18 18:20:00|33814.9|33812.5|33820.5|33818.1|33837|33834.6|33808.9|33806.5|845
1697653500000|2023-10-18 18:25:00|33820|33817.6|33802.5|33800.1|33825.5|33823.1|33791|33788.6|1066
1697653800000|2023-10-18 18:30:00|33803|33800.6|33811.5|33809.1|33843.5|33841.1|33794|33791.6|1291
1697654100000|2023-10-18 18:35:00|33811|33808.6|33776.5|33774.1|33811.5|33809.1|33772|33769.6|992
1697654400000|2023-10-18 18:40:00|33777|33774.6|33775.8|33773.4|33789.8|33787.4|33754.3|33751.9|1393
1697654700000|2023-10-18 18:45:00|33776.3|33773.9|33753.3|33750.9|33782.8|33780.4|33750.8|33748.4|1328
1697655000000|2023-10-18 18:50:00|33753.8|33751.4|33740.3|33737.9|33760.3|33757.9|33723.3|33720.9|1609
1697655300000|2023-10-18 18:55:00|33740.8|33738.4|33757.8|33755.4|33772.3|33769.9|33735.8|33733.4|1131
1697655600000|2023-10-18 19:00:00|33758.3|33755.9|33712.8|33710.4|33759.8|33757.4|33702.8|33700.4|2200
1697655900000|2023-10-18 19:05:00|33712.3|33709.9|33684.8|33682.4|33718.3|33715.9|33682.3|33679.9|1686
1697656200000|2023-10-18 19:10:00|33686.8|33684.4|33705.3|33702.9|33711.3|33708.9|33681.3|33678.9|1345
1697656500000|2023-10-18 19:15:00|33704.8|33702.4|33712.8|33710.4|33729.8|33727.4|33697.8|33695.4|1218
1697656800000|2023-10-18 19:20:00|33713.8|33711.4|33728.3|33725.9|33733.8|33731.4|33705.3|33702.9|915
1697657100000|2023-10-18 19:25:00|33727.8|33725.4|33694.8|33692.4|33729.8|33727.4|33679.8|33677.4|1147
1697657400000|2023-10-18 19:30:00|33693.8|33691.4|33710.3|33707.9|33716.8|33714.4|33686.8|33684.4|1019
1697657700000|2023-10-18 19:35:00|33709.8|33707.4|33689.3|33686.9|33715.8|33713.4|33686.8|33684.4|1086
1697658000000|2023-10-18 19:40:00|33688.8|33686.4|33664.4|33662|33688.8|33686.4|33661.9|33659.5|1218
1697658300000|2023-10-18 19:45:00|33663.9|33661.5|33622.4|33620|33664.9|33662.5|33596.9|33594.5|3411
1697658600000|2023-10-18 19:50:00|33629.9|33627.5|33662.9|33660.5|33665.9|33663.5|33628.4|33626|2010
1697658900000|2023-10-18 19:55:00|33663.9|33661.5|33667.4|33665|33683.9|33681.5|33650.9|33648.5|4708
1697659200000|2023-10-18 20:00:00|33661.2|33658.8|33682.4|33677.6|33707.4|33702.6|33661.2|33658.8|2931
1697659500000|2023-10-18 20:05:00|33681.9|33677.1|33684.4|33679.6|33691.9|33687.1|33671.4|33666.6|679
1697659800000|2023-10-18 20:10:00|33685.4|33680.6|33688.9|33684.1|33693.4|33688.6|33673.9|33669.1|550
1697660100000|2023-10-18 20:15:00|33688.4|33683.6|33691.4|33686.6|33695.9|33691.1|33681.9|33677.1|304
1697660400000|2023-10-18 20:20:00|33691.9|33687.1|33685.4|33680.6|33700.4|33695.6|33683.4|33678.6|199
1697660700000|2023-10-18 20:25:00|33685.9|33681.1|33686.4|33681.6|33690.9|33686.1|33681.4|33676.6|119
1697661000000|2023-10-18 20:30:00|33686.9|33682.1|33677.9|33673.1|33688.9|33684.1|33677.9|33673.1|180
1697661300000|2023-10-18 20:35:00|33677.4|33672.6|33670.4|33665.6|33678.9|33674.1|33668.9|33664.1|155
1697661600000|2023-10-18 20:40:00|33670.9|33666.1|33680.4|33675.6|33682.4|33677.6|33670.4|33665.6|142
1697661900000|2023-10-18 20:45:00|33679.9|33675.1|33685.4|33680.6|33689.4|33684.6|33679.9|33675.1|109
1697662200000|2023-10-18 20:50:00|33685.9|33681.1|33682.9|33678.1|33690.4|33685.6|33680.9|33676.1|97
1697662500000|2023-10-18 20:55:00|33682.4|33677.6|33680.7|33670.9|33682.9|33678.1|33672.9|33668.1|74
1697662800000|2023-10-18 21:00:00|33680.6|33670.8|33685.4|33675.6|33686.3|33676.5|33680.6|33670.8|0
1697663100000|2023-10-18 21:05:00|33686.8|33677|33685.7|33675.9|33687.7|33677.9|33684.2|33674.4|0
1697663400000|2023-10-18 21:10:00|33685.1|33675.3|33688.4|33678.6|33688.4|33678.6|33682.8|33673|0
1697663700000|2023-10-18 21:15:00|33688.5|33678.7|33695|33685.2|33695|33685.2|33688.5|33678.7|0
1697664000000|2023-10-18 21:20:00|33695.1|33685.3|33700.3|33690.5|33701|33691.2|33695|33685.2|0
1697664300000|2023-10-18 21:25:00|33701.1|33691.3|33700|33690.2|33701.4|33691.6|33700|33690.2|0
1697664600000|2023-10-18 21:30:00|33698.2|33688.4|33698.5|33688.7|33699|33689.2|33695.5|33685.7|0
1697664900000|2023-10-18 21:35:00|33695.5|33685.7|33689.8|33680|33695.5|33685.7|33685.8|33676|0
1697665200000|2023-10-18 21:40:00|33690.1|33680.3|33691.4|33681.6|33693.7|33683.9|33688.5|33678.7|0
1697665500000|2023-10-18 21:45:00|33691|33681.2|33690.8|33681|33692.3|33682.5|33686.8|33677|0
1697665800000|2023-10-18 21:50:00|33690.5|33680.7|33690.3|33680.5|33690.9|33681.1|33688.7|33678.9|0
1697666100000|2023-10-18 21:55:00|33691.5|33681.7|33687.1|33677.3|33691.5|33681.7|33686.6|33676.8|0
1697666400000|2023-10-18 22:00:00|33686.4|33681.6|33684.4|33679.6|33695.4|33690.6|33681.9|33677.1|413
1697666700000|2023-10-18 22:05:00|33683.9|33679.1|33691.9|33687.1|33691.9|33687.1|33682.9|33678.1|96
1697667000000|2023-10-18 22:10:00|33692.4|33687.6|33691.4|33686.6|33695.4|33690.6|33683.9|33679.1|193
1697667300000|2023-10-18 22:15:00|33690.9|33686.1|33669.4|33664.6|33690.9|33686.1|33669.4|33664.6|121
1697667600000|2023-10-18 22:20:00|33668.9|33664.1|33673.4|33668.6|33677.9|33673.1|33667.9|33663.1|122
1697667900000|2023-10-18 22:25:00|33673.9|33669.1|33687.4|33682.6|33687.4|33682.6|33673.9|33669.1|113
1697668200000|2023-10-18 22:30:00|33687.9|33683.1|33693.4|33688.6|33703.4|33698.6|33687.9|33683.1|315
1697668500000|2023-10-18 22:35:00|33692.9|33688.1|33685.4|33680.6|33692.9|33688.1|33681.4|33676.6|144
1697668800000|2023-10-18 22:40:00|33686.4|33681.6|33687.4|33682.6|33690.4|33685.6|33683.4|33678.6|60
1697669100000|2023-10-18 22:45:00|33686.9|33682.1|33684.9|33680.1|33690.4|33685.6|33683.4|33678.6|117
1697669400000|2023-10-18 22:50:00|33684.4|33679.6|33673.4|33668.6|33689.9|33685.1|33671.4|33666.6|134
1697669700000|2023-10-18 22:55:00|33673.9|33669.1|33666.4|33661.6|33675.4|33670.6|33661.4|33656.6|99
1697670000000|2023-10-18 23:00:00|33665.9|33661.1|33667.9|33663.1|33675.4|33670.6|33663.9|33659.1|97
1697670300000|2023-10-18 23:05:00|33667.4|33662.6|33663.4|33658.6|33668.4|33663.6|33661.9|33657.1|72
1697670600000|2023-10-18 23:10:00|33663.9|33659.1|33669.4|33664.6|33672.9|33668.1|33657.4|33652.6|152
1697670900000|2023-10-18 23:15:00|33669.9|33665.1|33669.4|33664.6|33677.4|33672.6|33667.9|33663.1|55
1697671200000|2023-10-18 23:20:00|33670.4|33665.6|33670.4|33665.6|33676.4|33671.6|33667.4|33662.6|60
1697671500000|2023-10-18 23:25:00|33669.9|33665.1|33671.4|33666.6|33672.4|33667.6|33668.4|33663.6|44
1697671800000|2023-10-18 23:30:00|33670.9|33666.1|33678.4|33673.6|33681.4|33676.6|33667.9|33663.1|128
1697672100000|2023-10-18 23:35:00|33677.9|33673.1|33665.4|33660.6|33678.4|33673.6|33663.9|33659.1|66
1697672400000|2023-10-18 23:40:00|33664.9|33660.1|33660.4|33655.6|33667.4|33662.6|33659.4|33654.6|84
1697672700000|2023-10-18 23:45:00|33660.9|33656.1|33662.4|33657.6|33664.9|33660.1|33655.4|33650.6|146
1697673000000|2023-10-18 23:50:00|33661.9|33657.1|33665.4|33660.6|33667.4|33662.6|33659.9|33655.1|151
1697673300000|2023-10-18 23:55:00|33664.4|33659.6|33672.9|33668.1|33674.9|33670.1|33664.4|33659.6|179
1697673600000|2023-10-19 00:00:00|33673.4|33668.6|33669.9|33665.1|33682.9|33678.1|33669.4|33664.6|291
1697673900000|2023-10-19 00:05:00|33669.4|33664.6|33680.4|33675.6|33687.4|33682.6|33667.4|33662.6|183
1697674200000|2023-10-19 00:10:00|33680.9|33676.1|33669.4|33664.6|33685.4|33680.6|33662.4|33657.6|154
1697674500000|2023-10-19 00:15:00|33668.9|33664.1|33664.4|33659.6|33676.9|33672.1|33658.4|33653.6|183
1697674800000|2023-10-19 00:20:00|33664.9|33660.1|33647.4|33642.6|33665.9|33661.1|33645.9|33641.1|185
1697675100000|2023-10-19 00:25:00|33646.9|33642.1|33655.4|33650.6|33657.9|33653.1|33642.4|33637.6|102
1697675400000|2023-10-19 00:30:00|33654.9|33650.1|33648.4|33643.6|33656.4|33651.6|33642.9|33638.1|115
1697675700000|2023-10-19 00:35:00|33647.9|33643.1|33646.9|33642.1|33650.4|33645.6|33639.9|33635.1|302
1697676000000|2023-10-19 00:40:00|33647.4|33642.6|33658.9|33654.1|33661.9|33657.1|33647.4|33642.6|114
1697676300000|2023-10-19 00:45:00|33658.4|33653.6|33666.9|33662.1|33668.9|33664.1|33656.4|33651.6|184
1697676600000|2023-10-19 00:50:00|33667.4|33662.6|33673.9|33669.1|33676.9|33672.1|33664.9|33660.1|70
1697676900000|2023-10-19 00:55:00|33672.4|33667.6|33675.9|33671.1|33680.4|33675.6|33671.4|33666.6|64
1697677200000|2023-10-19 01:00:00|33675.4|33670.6|33681.4|33676.6|33681.9|33677.1|33673.4|33668.6|79
1697677500000|2023-10-19 01:05:00|33682.4|33677.6|33683.4|33678.6|33689.9|33685.1|33680.9|33676.1|251
1697677800000|2023-10-19 01:10:00|33683.9|33679.1|33686.4|33681.6|33697.9|33693.1|33682.9|33678.1|259
1697678100000|2023-10-19 01:15:00|33685.9|33681.1|33688.4|33683.6|33691.4|33686.6|33680.4|33675.6|85
1697678400000|2023-10-19 01:20:00|33688.9|33684.1|33679.9|33675.1|33693.9|33689.1|33676.4|33671.6|181
1697678700000|2023-10-19 01:25:00|33679.4|33674.6|33676.4|33671.6|33680.4|33675.6|33665.4|33660.6|228
1697679000000|2023-10-19 01:30:00|33675.9|33671.1|33673.4|33668.6|33677.4|33672.6|33669.4|33664.6|82
1697679300000|2023-10-19 01:35:00|33672.9|33668.1|33659.4|33654.6|33675.4|33670.6|33656.9|33652.1|251
1697679600000|2023-10-19 01:40:00|33658.9|33654.1|33654.9|33650.1|33660.4|33655.6|33646.9|33642.1|255
1697679900000|2023-10-19 01:45:00|33656.4|33651.6|33636.9|33632.1|33659.9|33655.1|33634.9|33630.1|387
1697680200000|2023-10-19 01:50:00|33635.9|33631.1|33642.4|33637.6|33649.9|33645.1|33634.9|33630.1|112
1697680500000|2023-10-19 01:55:00|33642.9|33638.1|33641.4|33636.6|33647.4|33642.6|33639.9|33635.1|55
1697680800000|2023-10-19 02:00:00|33640.9|33636.1|33638.9|33634.1|33645.4|33640.6|33638.9|33634.1|63
1697681100000|2023-10-19 02:05:00|33639.4|33634.6|33648.9|33644.1|33649.9|33645.1|33635.9|33631.1|135
1697681400000|2023-10-19 02:10:00|33649.4|33644.6|33640.4|33635.6|33649.4|33644.6|33639.4|33634.6|83
1697681700000|2023-10-19 02:15:00|33640.9|33636.1|33627.4|33622.6|33640.9|33636.1|33623.9|33619.1|158
1697682000000|2023-10-19 02:20:00|33627.9|33623.1|33639.4|33634.6|33643.4|33638.6|33621.4|33616.6|166
1697682300000|2023-10-19 02:25:00|33638.9|33634.1|33634.9|33630.1|33639.9|33635.1|33634.4|33629.6|69
1697682600000|2023-10-19 02:30:00|33634.4|33629.6|33627.4|33622.6|33634.4|33629.6|33622.9|33618.1|116
1697682900000|2023-10-19 02:35:00|33624.4|33619.6|33615.9|33611.1|33626.4|33621.6|33615.9|33611.1|77
1697683200000|2023-10-19 02:40:00|33615.4|33610.6|33620.4|33615.6|33622.9|33618.1|33614.4|33609.6|67
1697683500000|2023-10-19 02:45:00|33619.9|33615.1|33619.4|33614.6|33625.4|33620.6|33618.9|33614.1|77
1697683800000|2023-10-19 02:50:00|33618.9|33614.1|33619.4|33614.6|33620.9|33616.1|33615.4|33610.6|102
1697684100000|2023-10-19 02:55:00|33618.9|33614.1|33612.9|33608.1|33619.9|33615.1|33607.9|33603.1|160
1697684400000|2023-10-19 03:00:00|33612.4|33607.6|33614.4|33609.6|33617.9|33613.1|33612.4|33607.6|91
1697684700000|2023-10-19 03:05:00|33614.9|33610.1|33612.4|33607.6|33617.9|33613.1|33610.4|33605.6|75
1697685000000|2023-10-19 03:10:00|33611.9|33607.1|33608.4|33603.6|33612.9|33608.1|33604.9|33600.1|228
1697685300000|2023-10-19 03:15:00|33608.9|33604.1|33604.9|33600.1|33610.4|33605.6|33603.4|33598.6|90
1697685600000|2023-10-19 03:20:00|33604.4|33599.6|33591.4|33586.6|33604.9|33600.1|33591.4|33586.6|278
1697685900000|2023-10-19 03:25:00|33591.9|33587.1|33592.4|33587.6|33595.4|33590.6|33579.9|33575.1|361
1697686200000|2023-10-19 03:30:00|33593.4|33588.6|33593.4|33588.6|33596.4|33591.6|33588.4|33583.6|114
1697686500000|2023-10-19 03:35:00|33593.9|33589.1|33597.9|33593.1|33601.9|33597.1|33592.4|33587.6|83
1697686800000|2023-10-19 03:40:00|33598.4|33593.6|33596.4|33591.6|33601.9|33597.1|33593.4|33588.6|82
1697687100000|2023-10-19 03:45:00|33595.9|33591.1|33595.9|33591.1|33599.9|33595.1|33593.9|33589.1|75
1697687400000|2023-10-19 03:50:00|33596.4|33591.6|33604.9|33600.1|33606.9|33602.1|33593.9|33589.1|107
1697687700000|2023-10-19 03:55:00|33604.4|33599.6|33612.9|33608.1|33614.4|33609.6|33599.9|33595.1|91
1697688000000|2023-10-19 04:00:00|33613.4|33608.6|33624.9|33620.1|33624.9|33620.1|33612.9|33608.1|153
1697688300000|2023-10-19 04:05:00|33624.4|33619.6|33618.4|33613.6|33624.9|33620.1|33617.4|33612.6|61
1697688600000|2023-10-19 04:10:00|33617.9|33613.1|33624.9|33620.1|33625.4|33620.6|33617.4|33612.6|56
1697688900000|2023-10-19 04:15:00|33624.4|33619.6|33621.9|33617.1|33625.9|33621.1|33619.9|33615.1|42
1697689200000|2023-10-19 04:20:00|33620.9|33616.1|33624.9|33620.1|33625.9|33621.1|33619.9|33615.1|51
1697689500000|2023-10-19 04:25:00|33624.4|33619.6|33630.9|33626.1|33631.4|33626.6|33623.9|33619.1|76
1697689800000|2023-10-19 04:30:00|33631.4|33626.6|33628.9|33624.1|33636.4|33631.6|33625.4|33620.6|127
1697690100000|2023-10-19 04:35:00|33629.9|33625.1|33631.4|33626.6|33634.9|33630.1|33627.4|33622.6|76
1697690400000|2023-10-19 04:40:00|33631.9|33627.1|33632.9|33628.1|33633.9|33629.1|33628.4|33623.6|31
1697690700000|2023-10-19 04:45:00|33633.4|33628.6|33629.9|33625.1|33633.9|33629.1|33627.9|33623.1|34
1697691000000|2023-10-19 04:50:00|33629.4|33624.6|33633.4|33628.6|33633.9|33629.1|33621.9|33617.1|107
1697691300000|2023-10-19 04:55:00|33632.9|33628.1|33634.4|33629.6|33636.9|33632.1|33632.9|33628.1|50
1697691600000|2023-10-19 05:00:00|33634.9|33630.1|33627.9|33623.1|33635.9|33631.1|33626.9|33622.1|76
1697691900000|2023-10-19 05:05:00|33627.4|33622.6|33632.4|33627.6|33641.9|33637.1|33627.4|33622.6|173
1697692200000|2023-10-19 05:10:00|33632.9|33628.1|33640.4|33635.6|33642.9|33638.1|33631.9|33627.1|51
1697692500000|2023-10-19 05:15:00|33640.9|33636.1|33634.4|33629.6|33641.9|33637.1|33634.4|33629.6|144
1697692800000|2023-10-19 05:20:00|33634.9|33630.1|33626.9|33622.1|33635.4|33630.6|33620.4|33615.6|116
1697693100000|2023-10-19 05:25:00|33627.4|33622.6|33627.9|33623.1|33633.9|33629.1|33624.9|33620.1|62
1697693400000|2023-10-19 05:30:00|33628.4|33623.6|33624.4|33619.6|33632.9|33628.1|33623.9|33619.1|58
1697693700000|2023-10-19 05:35:00|33623.9|33619.1|33619.9|33615.1|33626.9|33622.1|33619.4|33614.6|86
1697694000000|2023-10-19 05:40:00|33620.4|33615.6|33613.4|33608.6|33623.4|33618.6|33609.9|33605.1|123
1697694300000|2023-10-19 05:45:00|33613.9|33609.1|33610.9|33606.1|33615.9|33611.1|33606.4|33601.6|165
1697694600000|2023-10-19 05:50:00|33611.9|33607.1|33609.4|33604.6|33611.9|33607.1|33604.9|33600.1|119
1697694900000|2023-10-19 05:55:00|33609.9|33605.1|33616.4|33611.6|33619.9|33615.1|33604.9|33600.1|179
1697695200000|2023-10-19 06:00:00|33615.8|33612.2|33616.8|33613.2|33621.3|33617.7|33607.3|33603.7|296
1697695500000|2023-10-19 06:05:00|33616.3|33612.7|33610.8|33607.2|33616.8|33613.2|33605.8|33602.2|223
1697695800000|2023-10-19 06:10:00|33611.3|33607.7|33612.8|33609.2|33615.3|33611.7|33606.3|33602.7|183
1697696100000|2023-10-19 06:15:00|33612.3|33608.7|33646.8|33643.2|33656.8|33653.2|33612.3|33608.7|468
1697696400000|2023-10-19 06:20:00|33646.3|33642.7|33639.8|33636.2|33650.3|33646.7|33632.8|33629.2|187
1697696700000|2023-10-19 06:25:00|33639.3|33635.7|33628.8|33625.2|33642.8|33639.2|33622.8|33619.2|178
1697697000000|2023-10-19 06:30:00|33629.3|33625.7|33628.3|33624.7|33641.3|33637.7|33627.8|33624.2|99
1697697300000|2023-10-19 06:35:00|33629.8|33626.2|33637.8|33634.2|33640.3|33636.7|33626.3|33622.7|101
1697697600000|2023-10-19 06:40:00|33638.3|33634.7|33644.8|33641.2|33644.8|33641.2|33632.3|33628.7|110
1697697900000|2023-10-19 06:45:00|33645.3|33641.7|33637.8|33634.2|33645.3|33641.7|33630.8|33627.2|118
1697698200000|2023-10-19 06:50:00|33637.3|33633.7|33630.8|33627.2|33639.8|33636.2|33625.3|33621.7|92
1697698500000|2023-10-19 06:55:00|33631.3|33627.7|33635.8|33632.2|33649.3|33645.7|33630.8|33627.2|370
1697698800000|2023-10-19 07:00:00|33635.3|33631.7|33637.8|33634.2|33641.3|33637.7|33618.8|33615.2|616
1697699100000|2023-10-19 07:05:00|33638.3|33634.7|33640.3|33636.7|33644.3|33640.7|33618.8|33615.2|459
1697699400000|2023-10-19 07:10:00|33639.8|33636.2|33631.8|33628.2|33646.8|33643.2|33628.8|33625.2|368
1697699700000|2023-10-19 07:15:00|33632.3|33628.7|33654.8|33651.2|33658.3|33654.7|33613.8|33610.2|448
1697700000000|2023-10-19 07:20:00|33655.3|33651.7|33635.8|33632.2|33672.3|33668.7|33632.8|33629.2|546
1697700300000|2023-10-19 07:25:00|33635.3|33631.7|33620.8|33617.2|33645.8|33642.2|33611.8|33608.2|449
1697700600000|2023-10-19 07:30:00|33619.3|33615.7|33611.8|33608.2|33627.8|33624.2|33606.8|33603.2|320
1697700900000|2023-10-19 07:35:00|33612.3|33608.7|33602.8|33599.2|33616.8|33613.2|33592.8|33589.2|460
1697701200000|2023-10-19 07:40:00|33602.3|33598.7|33591.3|33587.7|33610.3|33606.7|33587.3|33583.7|463
1697701500000|2023-10-19 07:45:00|33591.8|33588.2|33551.8|33548.2|33599.8|33596.2|33550.8|33547.2|1001
1697701800000|2023-10-19 07:50:00|33552.3|33548.7|33575.8|33572.2|33576.3|33572.7|33546.3|33542.7|768
1697702100000|2023-10-19 07:55:00|33575.3|33571.7|33568.8|33565.2|33585.3|33581.7|33560.8|33557.2|471
1697702400000|2023-10-19 08:00:00|33568.3|33564.7|33578.8|33575.2|33582.8|33579.2|33558.3|33554.7|564
1697702700000|2023-10-19 08:05:00|33578.3|33574.7|33572.8|33569.2|33589.8|33586.2|33567.8|33564.2|555
1697703000000|2023-10-19 08:10:00|33572.3|33568.7|33559.3|33555.7|33574.8|33571.2|33555.3|33551.7|424
1697703300000|2023-10-19 08:15:00|33558.8|33555.2|33577.3|33573.7|33589.8|33586.2|33552.8|33549.2|422
1697703600000|2023-10-19 08:20:00|33576.8|33573.2|33578.8|33575.2|33592.3|33588.7|33570.3|33566.7|402
1697703900000|2023-10-19 08:25:00|33578.3|33574.7|33587.8|33584.2|33597.8|33594.2|33574.3|33570.7|255
1697704200000|2023-10-19 08:30:00|33588.3|33584.7|33586.8|33583.2|33596.8|33593.2|33576.3|33572.7|399
1697704500000|2023-10-19 08:35:00|33587.3|33583.7|33567.3|33563.7|33598.8|33595.2|33566.3|33562.7|277
1697704800000|2023-10-19 08:40:00|33567.8|33564.2|33590.8|33587.2|33596.3|33592.7|33567.8|33564.2|319
1697705100000|2023-10-19 08:45:00|33590.3|33586.7|33568.8|33565.2|33594.3|33590.7|33565.3|33561.7|306
1697705400000|2023-10-19 08:50:00|33569.8|33566.2|33581.8|33578.2|33585.3|33581.7|33565.3|33561.7|165
1697705700000|2023-10-19 08:55:00|33581.3|33577.7|33565.3|33561.7|33581.8|33578.2|33564.8|33561.2|220
1697706000000|2023-10-19 09:00:00|33565.8|33562.2|33574.8|33571.2|33577.3|33573.7|33556.3|33552.7|228
1697706300000|2023-10-19 09:05:00|33575.3|33571.7|33589.8|33586.2|33591.8|33588.2|33566.8|33563.2|175
1697706600000|2023-10-19 09:10:00|33590.3|33586.7|33588.8|33585.2|33600.8|33597.2|33587.8|33584.2|218
1697706900000|2023-10-19 09:15:00|33590.8|33587.2|33585.8|33582.2|33592.8|33589.2|33575.8|33572.2|157
1697707200000|2023-10-19 09:20:00|33585.3|33581.7|33589.8|33586.2|33596.8|33593.2|33576.8|33573.2|226
1697707500000|2023-10-19 09:25:00|33590.3|33586.7|33589.8|33586.2|33594.3|33590.7|33573.8|33570.2|230
1697707800000|2023-10-19 09:30:00|33589.3|33585.7|33613.8|33610.2|33627.8|33624.2|33588.8|33585.2|480
1697708100000|2023-10-19 09:35:00|33613.3|33609.7|33621.8|33618.2|33626.8|33623.2|33610.8|33607.2|183
1697708400000|2023-10-19 09:40:00|33622.3|33618.7|33623.8|33620.2|33627.3|33623.7|33613.3|33609.7|224
1697708700000|2023-10-19 09:45:00|33624.3|33620.7|33616.8|33613.2|33636.3|33632.7|33615.3|33611.7|258
1697709000000|2023-10-19 09:50:00|33617.3|33613.7|33636.8|33633.2|33641.3|33637.7|33614.8|33611.2|260
1697709300000|2023-10-19 09:55:00|33637.8|33634.2|33647.8|33644.2|33649.3|33645.7|33636.3|33632.7|257
1697709600000|2023-10-19 10:00:00|33647.3|33643.7|33647.8|33644.2|33652.8|33649.2|33637.3|33633.7|376
1697709900000|2023-10-19 10:05:00|33648.3|33644.7|33654.8|33651.2|33663.8|33660.2|33648.3|33644.7|419
1697710200000|2023-10-19 10:10:00|33654.3|33650.7|33655.8|33652.2|33656.8|33653.2|33640.3|33636.7|254
1697710500000|2023-10-19 10:15:00|33656.3|33652.7|33655.8|33652.2|33665.3|33661.7|33654.8|33651.2|213
1697710800000|2023-10-19 10:20:00|33656.3|33652.7|33661.3|33657.7|33667.8|33664.2|33652.8|33649.2|246
1697711100000|2023-10-19 10:25:00|33661.8|33658.2|33668.8|33665.2|33671.3|33667.7|33655.3|33651.7|252
1697711400000|2023-10-19 10:30:00|33669.3|33665.7|33673.8|33670.2|33679.3|33675.7|33664.3|33660.7|536
1697711700000|2023-10-19 10:35:00|33674.3|33670.7|33676.3|33672.7|33679.8|33676.2|33666.3|33662.7|271
1697712000000|2023-10-19 10:40:00|33676.8|33673.2|33691.8|33688.2|33692.8|33689.2|33676.3|33672.7|470
1697712300000|2023-10-19 10:45:00|33691.3|33687.7|33690.3|33686.7|33698.3|33694.7|33683.8|33680.2|215
1697712600000|2023-10-19 10:50:00|33690.8|33687.2|33686.3|33682.7|33691.8|33688.2|33681.3|33677.7|226
1697712900000|2023-10-19 10:55:00|33685.8|33682.2|33695.8|33692.2|33697.3|33693.7|33683.8|33680.2|333
1697713200000|2023-10-19 11:00:00|33695.3|33691.7|33671.3|33667.7|33699.8|33696.2|33666.3|33662.7|547
1697713500000|2023-10-19 11:05:00|33670.8|33667.2|33656.8|33653.2|33671.8|33668.2|33650.3|33646.7|464
1697713800000|2023-10-19 11:10:00|33657.3|33653.7|33657.3|33653.7|33667.8|33664.2|33652.3|33648.7|220
1697714100000|2023-10-19 11:15:00|33657.8|33654.2|33649.3|33645.7|33662.3|33658.7|33646.3|33642.7|341
1697714400000|2023-10-19 11:20:00|33649.8|33646.2|33643.3|33639.7|33655.8|33652.2|33643.3|33639.7|305
1697714700000|2023-10-19 11:25:00|33642.8|33639.2|33644.8|33641.2|33647.8|33644.2|33639.3|33635.7|391
1697715000000|2023-10-19 11:30:00|33644.3|33640.7|33628.8|33625.2|33646.8|33643.2|33627.8|33624.2|438
1697715300000|2023-10-19 11:35:00|33629.3|33625.7|33626.3|33622.7|33632.8|33629.2|33619.3|33615.7|364
1697715600000|2023-10-19 11:40:00|33625.8|33622.2|33618.3|33614.7|33645.8|33642.2|33616.3|33612.7|535
1697715900000|2023-10-19 11:45:00|33618.8|33615.2|33630.8|33627.2|33636.8|33633.2|33615.8|33612.2|412
1697716200000|2023-10-19 11:50:00|33630.3|33626.7|33623.8|33620.2|33634.8|33631.2|33622.3|33618.7|204
1697716500000|2023-10-19 11:55:00|33623.3|33619.7|33627.8|33624.2|33633.3|33629.7|33617.3|33613.7|297
1697716800000|2023-10-19 12:00:00|33627.3|33623.7|33626.8|33623.2|33636.8|33633.2|33621.3|33617.7|256
1697717100000|2023-10-19 12:05:00|33627.3|33623.7|33627.8|33624.2|33643.8|33640.2|33624.3|33620.7|368
1697717400000|2023-10-19 12:10:00|33628.3|33624.7|33646.8|33643.2|33649.8|33646.2|33625.8|33622.2|333
1697717700000|2023-10-19 12:15:00|33647.3|33643.7|33652.8|33649.2|33655.3|33651.7|33636.8|33633.2|390
1697718000000|2023-10-19 12:20:00|33653.3|33649.7|33672.3|33668.7|33673.3|33669.7|33649.8|33646.2|547
1697718300000|2023-10-19 12:25:00|33672.8|33669.2|33658.8|33655.2|33673.3|33669.7|33655.8|33652.2|377
1697718600000|2023-10-19 12:30:00|33659.3|33655.7|33682.8|33679.2|33688.8|33685.2|33631.3|33627.7|1492
1697718900000|2023-10-19 12:35:00|33682.3|33678.7|33704.3|33700.7|33709.8|33706.2|33658.8|33655.2|1187
1697719200000|2023-10-19 12:40:00|33703.8|33700.2|33681.8|33678.2|33710.8|33707.2|33671.3|33667.7|794
1697719500000|2023-10-19 12:45:00|33681.3|33677.7|33680.8|33677.2|33691.8|33688.2|33674.8|33671.2|472
1697719800000|2023-10-19 12:50:00|33681.3|33677.7|33698.8|33695.2|33702.3|33698.7|33668.8|33665.2|630
1697720100000|2023-10-19 12:55:00|33699.3|33695.7|33695.8|33692.2|33705.8|33702.2|33690.3|33686.7|594
1697720400000|2023-10-19 13:00:00|33695.3|33691.7|33701.8|33698.2|33711.8|33708.2|33690.8|33687.2|712
1697720700000|2023-10-19 13:05:00|33701.3|33697.7|33697.8|33694.2|33708.3|33704.7|33690.3|33686.7|711
1697721000000|2023-10-19 13:10:00|33698.3|33694.7|33697.8|33694.2|33704.3|33700.7|33687.8|33684.2|635
1697721300000|2023-10-19 13:15:00|33697.3|33693.7|33699.8|33696.2|33709.3|33705.7|33695.8|33692.2|352
1697721600000|2023-10-19 13:20:00|33699.3|33695.7|33671.8|33668.2|33701.3|33697.7|33664.3|33660.7|601
1697721900000|2023-10-19 13:25:00|33672.3|33668.7|33666.8|33663.2|33680.8|33677.2|33649.3|33645.7|1354
1697722200000|2023-10-19 13:30:00|33666.2|33663.8|33685.2|33682.8|33695.2|33692.8|33652.2|33649.8|5738
1697722500000|2023-10-19 13:35:00|33685.7|33683.3|33699.2|33696.8|33708.7|33706.3|33659.7|33657.3|3342
1697722800000|2023-10-19 13:40:00|33699.7|33697.3|33703.2|33700.8|33713.7|33711.3|33689.2|33686.8|2577
1697723100000|2023-10-19 13:45:00|33703.7|33701.3|33684.7|33682.3|33703.7|33701.3|33668.2|33665.8|1969
1697723400000|2023-10-19 13:50:00|33684.9|33682.5|33667.9|33665.5|33695.4|33693|33650.4|33648|2341
1697723700000|2023-10-19 13:55:00|33668.4|33666|33688.9|33686.5|33688.9|33686.5|33644.4|33642|4100
1697724000000|2023-10-19 14:00:00|33688.4|33686|33652.9|33650.5|33692.9|33690.5|33621.9|33619.5|3582
1697724300000|2023-10-19 14:05:00|33652.4|33650|33597.9|33595.5|33652.4|33650|33588.9|33586.5|2719
1697724600000|2023-10-19 14:10:00|33598.4|33596|33645.4|33643|33648.9|33646.5|33589.4|33587|3398
1697724900000|2023-10-19 14:15:00|33644.9|33642.5|33590.4|33588|33649.9|33647.5|33565.9|33563.5|3476
1697725200000|2023-10-19 14:20:00|33588.5|33586.1|33613|33610.6|33615|33612.6|33570|33567.6|2177
1697725500000|2023-10-19 14:25:00|33612.5|33610.1|33533|33530.6|33615|33612.6|33532.5|33530.1|2475
1697725800000|2023-10-19 14:30:00|33532|33529.6|33521|33518.6|33540|33537.6|33510.5|33508.1|3743
1697726100000|2023-10-19 14:35:00|33522|33519.6|33522.5|33520.1|33557|33554.6|33508.5|33506.1|2876
1697726400000|2023-10-19 14:40:00|33522|33519.6|33520.5|33518.1|33555|33552.6|33511.5|33509.1|2576
1697726700000|2023-10-19 14:45:00|33521|33518.6|33526|33523.6|33540|33537.6|33516|33513.6|1197
1697727000000|2023-10-19 14:50:00|33525.5|33523.1|33531|33528.6|33555|33552.6|33512.5|33510.1|2084
1697727300000|2023-10-19 14:55:00|33530|33527.6|33531.5|33529.1|33540.5|33538.1|33512.5|33510.1|1841
1697727600000|2023-10-19 15:00:00|33532|33529.6|33560.5|33558.1|33572|33569.6|33523.5|33521.1|2014
1697727900000|2023-10-19 15:05:00|33561|33558.6|33583.5|33581.1|33595|33592.6|33547|33544.6|2093
1697728200000|2023-10-19 15:10:00|33584|33581.6|33581|33578.6|33592|33589.6|33573|33570.6|1212
1697728500000|2023-10-19 15:15:00|33580|33577.6|33576.5|33574.1|33590|33587.6|33549|33546.6|2556
1697728800000|2023-10-19 15:20:00|33576|33573.6|33594.5|33592.1|33597|33594.6|33545|33542.6|1709
1697729100000|2023-10-19 15:25:00|33594|33591.6|33615|33612.6|33632|33629.6|33586.5|33584.1|2462
1697729400000|2023-10-19 15:30:00|33615.5|33613.1|33640.5|33638.1|33644.5|33642.1|33605|33602.6|2197
1697729700000|2023-10-19 15:35:00|33640|33637.6|33647|33644.6|33662|33659.6|33636|33633.6|2141
1697730000000|2023-10-19 15:40:00|33647.2|33644.8|33673.2|33670.8|33678.2|33675.8|33647.2|33644.8|1719
1697730300000|2023-10-19 15:45:00|33671.2|33668.8|33676.2|33673.8|33689.7|33687.3|33664.2|33661.8|1715
1697730600000|2023-10-19 15:50:00|33673.2|33670.8|33657.2|33654.8|33678.2|33675.8|33649.7|33647.3|1523
1697730900000|2023-10-19 15:55:00|33658.2|33655.8|33647.7|33645.3|33663.2|33660.8|33642.2|33639.8|1012
1697731200000|2023-10-19 16:00:00|33647.2|33644.8|33760.7|33758.3|33826.7|33824.3|33591.2|33588.8|13525
1697731500000|2023-10-19 16:05:00|33762.2|33759.8|33716.2|33713.8|33782.2|33779.8|33707.2|33704.8|4059
1697731800000|2023-10-19 16:10:00|33715.7|33713.3|33717.2|33714.8|33742.2|33739.8|33701.2|33698.8|3218
1697732100000|2023-10-19 16:15:00|33716.7|33714.3|33771.2|33768.8|33787.7|33785.3|33701.2|33698.8|3145
1697732400000|2023-10-19 16:20:00|33772.2|33769.8|33789.2|33786.8|33846.7|33844.3|33767.2|33764.8|5119
1697732700000|2023-10-19 16:25:00|33788.7|33786.3|33649.7|33647.3|33791.7|33789.3|33629.7|33627.3|6841
1697733000000|2023-10-19 16:30:00|33650.2|33647.8|33573.2|33570.8|33684.7|33682.3|33563.2|33560.8|6363
1697733300000|2023-10-19 16:35:00|33573.7|33571.3|33546.7|33544.3|33579.2|33576.8|33499.7|33497.3|9068
1697733600000|2023-10-19 16:40:00|33544.7|33542.3|33568.4|33566|33630.9|33628.5|33525.7|33523.3|6504
1697733900000|2023-10-19 16:45:00|33568.9|33566.5|33686.9|33684.5|33692.9|33690.5|33564.4|33562|5443
1697734200000|2023-10-19 16:50:00|33688.4|33686|33757.9|33755.5|33762.9|33760.5|33657.4|33655|6158
1697734500000|2023-10-19 16:55:00|33757.4|33755|33768.9|33766.5|33794.4|33792|33740.4|33738|4175
1697734800000|2023-10-19 17:00:00|33769.9|33767.5|33775.6|33773.2|33827.1|33824.7|33761.6|33759.2|3852
1697735100000|2023-10-19 17:05:00|33775.1|33772.7|33836.1|33833.7|33854.6|33852.2|33769.1|33766.7|3980
1697735400000|2023-10-19 17:10:00|33835.6|33833.2|33784.1|33781.7|33841.6|33839.2|33779.1|33776.7|3132
1697735700000|2023-10-19 17:15:00|33784.6|33782.2|33788.1|33785.7|33825.6|33823.2|33754.1|33751.7|3251
1697736000000|2023-10-19 17:20:00|33789.1|33786.7|33731.6|33729.2|33805.6|33803.2|33722.1|33719.7|2909
1697736300000|2023-10-19 17:25:00|33732.1|33729.7|33758.6|33756.2|33762.1|33759.7|33705.6|33703.2|2412
1697736600000|2023-10-19 17:30:00|33758.1|33755.7|33720.6|33718.2|33795.1|33792.7|33714.6|33712.2|2448
1697736900000|2023-10-19 17:35:00|33721.1|33718.7|33650.6|33648.2|33730.6|33728.2|33629.6|33627.2|3021
1697737200000|2023-10-19 17:40:00|33651.1|33648.7|33632.6|33630.2|33656.6|33654.2|33620.6|33618.2|1988
1697737500000|2023-10-19 17:45:00|33631.6|33629.2|33614.6|33612.2|33649.1|33646.7|33614.1|33611.7|1750
1697737800000|2023-10-19 17:50:00|33615.1|33612.7|33628.6|33626.2|33644.1|33641.7|33607.1|33604.7|1385
1697738100000|2023-10-19 17:55:00|33629.1|33626.7|33640.6|33638.2|33680.1|33677.7|33625.6|33623.2|1593
1697738400000|2023-10-19 18:00:00|33639.1|33636.7|33642.6|33640.2|33676.6|33674.2|33613.1|33610.7|1393
1697738700000|2023-10-19 18:05:00|33643.1|33640.7|33612.6|33610.2|33647.6|33645.2|33610.1|33607.7|1622
1697739000000|2023-10-19 18:10:00|33612.1|33609.7|33624.1|33621.7|33649.6|33647.2|33612.1|33609.7|1585
1697739300000|2023-10-19 18:15:00|33623.1|33620.7|33627.6|33625.2|33651.1|33648.7|33606.1|33603.7|1748
1697739600000|2023-10-19 18:20:00|33628.1|33625.7|33592.2|33589.8|33645.2|33642.8|33582.7|33580.3|1894
1697739900000|2023-10-19 18:25:00|33589.7|33587.3|33600.7|33598.3|33617.7|33615.3|33586.2|33583.8|1668
1697740200000|2023-10-19 18:30:00|33601.2|33598.8|33533.2|33530.8|33601.2|33598.8|33530.7|33528.3|2767
1697740500000|2023-10-19 18:35:00|33532.7|33530.3|33506.7|33504.3|33535.2|33532.8|33494.2|33491.8|3129
1697740800000|2023-10-19 18:40:00|33506.2|33503.8|33461.2|33458.8|33507.2|33504.8|33460.2|33457.8|2396
1697741100000|2023-10-19 18:45:00|33460.7|33458.3|33455.7|33453.3|33478.7|33476.3|33450.7|33448.3|1974
1697741400000|2023-10-19 18:50:00|33455.2|33452.8|33452.7|33450.3|33477.7|33475.3|33446.7|33444.3|1863
1697741700000|2023-10-19 18:55:00|33452.2|33449.8|33470.2|33467.8|33511.7|33509.3|33445.2|33442.8|2100
1697742000000|2023-10-19 19:00:00|33470.7|33468.3|33486.7|33484.3|33496.2|33493.8|33453.7|33451.3|1879
1697742300000|2023-10-19 19:05:00|33486.2|33483.8|33448.7|33446.3|33494.2|33491.8|33446.7|33444.3|1592
1697742600000|2023-10-19 19:10:00|33448.2|33445.8|33432.7|33430.3|33468.2|33465.8|33431.2|33428.8|1971
1697742900000|2023-10-19 19:15:00|33433.2|33430.8|33432.7|33430.3|33438.7|33436.3|33397.2|33394.8|2044
1697743200000|2023-10-19 19:20:00|33433.2|33430.8|33425.2|33422.8|33440.2|33437.8|33406.2|33403.8|1495
1697743500000|2023-10-19 19:25:00|33424.7|33422.3|33432.2|33429.8|33434.7|33432.3|33403.2|33400.8|1590
1697743800000|2023-10-19 19:30:00|33434.7|33432.3|33452.7|33450.3|33462.2|33459.8|33422.7|33420.3|2336
1697744100000|2023-10-19 19:35:00|33451.7|33449.3|33426.7|33424.3|33466.2|33463.8|33424.7|33422.3|1354
1697744400000|2023-10-19 19:40:00|33427.2|33424.8|33378.2|33375.8|33430.2|33427.8|33370.2|33367.8|2341
1697744700000|2023-10-19 19:45:00|33377.7|33375.3|33445.2|33442.8|33447.2|33444.8|33362.7|33360.3|2945
1697745000000|2023-10-19 19:50:00|33449.7|33447.3|33444.7|33442.3|33482.2|33479.8|33428.7|33426.3|3503
1697745300000|2023-10-19 19:55:00|33443.7|33441.3|33405.7|33403.3|33450.7|33448.3|33405.2|33402.8|4147
1697745600000|2023-10-19 20:00:00|33405.2|33402.8|33369.8|33365|33406.3|33402.8|33354.3|33349.5|2654
1697745900000|2023-10-19 20:05:00|33369.3|33364.5|33379.3|33374.5|33383.8|33379|33365.3|33360.5|834
1697746200000|2023-10-19 20:10:00|33379.8|33375|33376.8|33372|33387.8|33383|33375.3|33370.5|488
1697746500000|2023-10-19 20:15:00|33377.3|33372.5|33395.3|33390.5|33395.8|33391|33374.3|33369.5|416
1697746800000|2023-10-19 20:20:00|33394.8|33390|33393.8|33389|33397.3|33392.5|33385.3|33380.5|219
1697747100000|2023-10-19 20:25:00|33393.3|33388.5|33390.8|33386|33398.8|33394|33387.8|33383|192
1697747400000|2023-10-19 20:30:00|33391.3|33386.5|33382.8|33378|33393.8|33389|33380.3|33375.5|155
1697747700000|2023-10-19 20:35:00|33382.3|33377.5|33382.8|33378|33389.3|33384.5|33380.8|33376|104
1697748000000|2023-10-19 20:40:00|33383.3|33378.5|33382.8|33378|33388.8|33384|33381.3|33376.5|97
1697748300000|2023-10-19 20:45:00|33383.3|33378.5|33388.8|33384|33391.3|33386.5|33382.8|33378|123
1697748600000|2023-10-19 20:50:00|33389.3|33384.5|33385.8|33381|33391.3|33386.5|33385.8|33381|86
1697748900000|2023-10-19 20:55:00|33386.3|33381.5|33396.5|33386.7|33398.2|33388.5|33385.3|33380.5|133
1697749200000|2023-10-19 21:00:00|33395.9|33386.1|33396.2|33386.4|33398.9|33389.1|33393.1|33383.3|0
1697749500000|2023-10-19 21:05:00|33395.3|33385.5|33381.9|33372.1|33395.3|33385.5|33381.9|33372.1|0
1697749800000|2023-10-19 21:10:00|33381.4|33371.6|33373.2|33363.4|33381.4|33371.6|33364|33354.2|0
1697750100000|2023-10-19 21:15:00|33372.9|33363.1|33374.7|33364.9|33376.7|33366.9|33372.9|33363.1|0
1697750400000|2023-10-19 21:20:00|33374.8|33365|33372.9|33363.1|33375.6|33365.8|33372.9|33363.1|0
1697750700000|2023-10-19 21:25:00|33372.8|33363|33374.4|33364.6|33375.1|33365.3|33371.9|33362.1|0
1697751000000|2023-10-19 21:30:00|33374.1|33364.3|33370.5|33360.7|33374.1|33364.3|33370.5|33360.7|0
1697751300000|2023-10-19 21:35:00|33371.4|33361.6|33371.8|33362|33374.2|33364.4|33370.7|33360.9|0
1697751600000|2023-10-19 21:40:00|33372.2|33362.4|33373.4|33363.6|33374.6|33364.8|33371.1|33361.3|0
1697751900000|2023-10-19 21:45:00|33371.5|33361.7|33367.5|33357.7|33371.5|33361.7|33364.5|33354.7|0
1697752200000|2023-10-19 21:50:00|33368.9|33359.1|33373|33363.2|33373|33363.2|33367.7|33357.9|0
1697752500000|2023-10-19 21:55:00|33374.5|33364.7|33374.2|33364.4|33377.4|33367.6|33374.2|33364.4|0
1697752800000|2023-10-19 22:00:00|33375|33365.2|33399.7|33394.9|33408.2|33403.4|33375|33365.2|191
1697753100000|2023-10-19 22:05:00|33399.2|33394.4|33390.7|33385.9|33399.7|33394.9|33374.7|33369.9|140
1697753400000|2023-10-19 22:10:00|33391.7|33386.9|33397.7|33392.9|33398.7|33393.9|33390.7|33385.9|46
1697753700000|2023-10-19 22:15:00|33398.2|33393.4|33398.7|33393.9|33399.7|33394.9|33387.7|33382.9|121
1697754000000|2023-10-19 22:20:00|33399.2|33394.4|33397.7|33392.9|33403.2|33398.4|33395.7|33390.9|98
1697754300000|2023-10-19 22:25:00|33397.2|33392.4|33389.7|33384.9|33398.7|33393.9|33389.2|33384.4|85
1697754600000|2023-10-19 22:30:00|33390.2|33385.4|33390.7|33385.9|33398.7|33393.9|33388.2|33383.4|95
1697754900000|2023-10-19 22:35:00|33390.2|33385.4|33394.7|33389.9|33397.7|33392.9|33390.2|33385.4|47
1697755200000|2023-10-19 22:40:00|33394.2|33389.4|33384.7|33379.9|33395.7|33390.9|33384.2|33379.4|56
1697755500000|2023-10-19 22:45:00|33385.2|33380.4|33382.7|33377.9|33388.7|33383.9|33382.2|33377.4|66
1697755800000|2023-10-19 22:50:00|33382.2|33377.4|33384.7|33379.9|33385.7|33380.9|33379.7|33374.9|51
1697756100000|2023-10-19 22:55:00|33385.2|33380.4|33382.7|33377.9|33387.2|33382.4|33382.2|33377.4|61
1697756400000|2023-10-19 23:00:00|33382.2|33377.4|33369.7|33364.9|33382.2|33377.4|33362.7|33357.9|288
1697756700000|2023-10-19 23:05:00|33370.2|33365.4|33372.7|33367.9|33376.7|33371.9|33369.2|33364.4|82
1697757000000|2023-10-19 23:10:00|33372.2|33367.4|33372.7|33367.9|33373.7|33368.9|33368.2|33363.4|52
1697757300000|2023-10-19 23:15:00|33372.2|33367.4|33372.7|33367.9|33374.7|33369.9|33368.7|33363.9|58
1697757600000|2023-10-19 23:20:00|33372.2|33367.4|33364.7|33359.9|33372.7|33367.9|33361.7|33356.9|81
1697757900000|2023-10-19 23:25:00|33365.2|33360.4|33380.2|33375.4|33380.2|33375.4|33364.7|33359.9|56
1697758200000|2023-10-19 23:30:00|33379.7|33374.9|33381.7|33376.9|33383.7|33378.9|33376.7|33371.9|151
1697758500000|2023-10-19 23:35:00|33381.2|33376.4|33373.2|33368.4|33382.2|33377.4|33372.7|33367.9|63
1697758800000|2023-10-19 23:40:00|33373.7|33368.9|33374.7|33369.9|33377.7|33372.9|33371.7|33366.9|38
1697759100000|2023-10-19 23:45:00|33374.2|33369.4|33373.7|33368.9|33375.7|33370.9|33368.7|33363.9|47
1697759400000|2023-10-19 23:50:00|33374.2|33369.4|33375.7|33370.9|33384.7|33379.9|33373.2|33368.4|105
1697759700000|2023-10-19 23:55:00|33375.2|33370.4|33387.7|33382.9|33389.2|33384.4|33373.7|33368.9|91
1697760000000|2023-10-20 00:00:00|33387.2|33382.4|33372.7|33367.9|33387.7|33382.9|33368.7|33363.9|222
1697760300000|2023-10-20 00:05:00|33372.2|33367.4|33367.7|33362.9|33376.7|33371.9|33362.2|33357.4|165
1697760600000|2023-10-20 00:10:00|33368.2|33363.4|33366.7|33361.9|33379.2|33374.4|33363.7|33358.9|155
1697760900000|2023-10-20 00:15:00|33366.2|33361.4|33363.2|33358.4|33371.2|33366.4|33356.2|33351.4|197
1697761200000|2023-10-20 00:20:00|33362.7|33357.9|33370.7|33365.9|33372.7|33367.9|33357.7|33352.9|106
1697761500000|2023-10-20 00:25:00|33371.2|33366.4|33367.7|33362.9|33374.7|33369.9|33362.2|33357.4|154
1697761800000|2023-10-20 00:30:00|33367.2|33362.4|33374.7|33369.9|33378.2|33373.4|33356.7|33351.9|125
1697762100000|2023-10-20 00:35:00|33374.2|33369.4|33378.7|33373.9|33385.2|33380.4|33372.2|33367.4|102
1697762400000|2023-10-20 00:40:00|33378.2|33373.4|33388.2|33383.4|33390.2|33385.4|33373.7|33368.9|103
1697762700000|2023-10-20 00:45:00|33387.7|33382.9|33361.7|33356.9|33387.7|33382.9|33360.7|33355.9|131
1697763000000|2023-10-20 00:50:00|33362.2|33357.4|33366.7|33361.9|33367.7|33362.9|33357.7|33352.9|80
1697763300000|2023-10-20 00:55:00|33367.2|33362.4|33379.7|33374.9|33379.7|33374.9|33361.2|33356.4|74
1697763600000|2023-10-20 01:00:00|33379.2|33374.4|33380.2|33375.4|33385.2|33380.4|33373.7|33368.9|154
1697763900000|2023-10-20 01:05:00|33380.7|33375.9|33370.7|33365.9|33381.2|33376.4|33367.2|33362.4|138
1697764200000|2023-10-20 01:10:00|33370.2|33365.4|33344.7|33339.9|33370.7|33365.9|33341.7|33336.9|295
1697764500000|2023-10-20 01:15:00|33344.2|33339.4|33341.7|33336.9|33351.7|33346.9|33334.2|33329.4|226
1697764800000|2023-10-20 01:20:00|33342.2|33337.4|33347.2|33342.4|33349.2|33344.4|33339.2|33334.4|103
1697765100000|2023-10-20 01:25:00|33346.7|33341.9|33349.7|33344.9|33354.2|33349.4|33342.2|33337.4|92
1697765400000|2023-10-20 01:30:00|33350.2|33345.4|33351.7|33346.9|33354.7|33349.9|33341.2|33336.4|126
1697765700000|2023-10-20 01:35:00|33351.2|33346.4|33362.7|33357.9|33365.2|33360.4|33347.7|33342.9|109
1697766000000|2023-10-20 01:40:00|33363.2|33358.4|33364.7|33359.9|33370.7|33365.9|33354.2|33349.4|116
1697766300000|2023-10-20 01:45:00|33364.2|33359.4|33375.7|33370.9|33385.2|33380.4|33357.7|33352.9|190
1697766600000|2023-10-20 01:50:00|33375.2|33370.4|33370.7|33365.9|33378.2|33373.4|33368.7|33363.9|122
1697766900000|2023-10-20 01:55:00|33371.2|33366.4|33373.7|33368.9|33375.7|33370.9|33366.7|33361.9|72
1697767200000|2023-10-20 02:00:00|33373.2|33368.4|33387.7|33382.9|33388.2|33383.4|33368.2|33363.4|168
1697767500000|2023-10-20 02:05:00|33387.2|33382.4|33383.7|33378.9|33389.7|33384.9|33381.7|33376.9|113
1697767800000|2023-10-20 02:10:00|33383.2|33378.4|33379.7|33374.9|33383.7|33378.9|33374.7|33369.9|53
1697768100000|2023-10-20 02:15:00|33379.2|33374.4|33378.7|33373.9|33385.7|33380.9|33376.7|33371.9|54
1697768400000|2023-10-20 02:20:00|33378.2|33373.4|33381.7|33376.9|33392.2|33387.4|33378.2|33373.4|96
1697768700000|2023-10-20 02:25:00|33381.2|33376.4|33379.7|33374.9|33382.2|33377.4|33376.2|33371.4|64
1697769000000|2023-10-20 02:30:00|33379.2|33374.4|33393.2|33388.4|33395.7|33390.9|33377.7|33372.9|150
1697769300000|2023-10-20 02:35:00|33394.7|33389.9|33400.2|33395.4|33401.7|33396.9|33390.7|33385.9|156
1697769600000|2023-10-20 02:40:00|33399.7|33394.9|33403.7|33398.9|33409.2|33404.4|33397.7|33392.9|230
1697769900000|2023-10-20 02:45:00|33403.2|33398.4|33409.7|33404.9|33410.2|33405.4|33398.2|33393.4|136
1697770200000|2023-10-20 02:50:00|33409.2|33404.4|33408.7|33403.9|33410.2|33405.4|33403.7|33398.9|125
1697770500000|2023-10-20 02:55:00|33408.2|33403.4|33411.2|33406.4|33411.2|33406.4|33402.2|33397.4|88
1697770800000|2023-10-20 03:00:00|33409.7|33404.9|33407.2|33402.4|33410.7|33405.9|33404.2|33399.4|127
1697771100000|2023-10-20 03:05:00|33406.7|33401.9|33406.2|33401.4|33408.2|33403.4|33400.7|33395.9|132
1697771400000|2023-10-20 03:10:00|33405.7|33400.9|33405.7|33400.9|33406.7|33401.9|33400.7|33395.9|86
1697771700000|2023-10-20 03:15:00|33405.2|33400.4|33399.2|33394.4|33405.7|33400.9|33398.2|33393.4|114
1697772000000|2023-10-20 03:20:00|33398.7|33393.9|33391.7|33386.9|33400.2|33395.4|33390.7|33385.9|121
1697772300000|2023-10-20 03:25:00|33391.2|33386.4|33396.7|33391.9|33400.2|33395.4|33390.2|33385.4|112
1697772600000|2023-10-20 03:30:00|33396.2|33391.4|33398.7|33393.9|33408.2|33403.4|33395.2|33390.4|132
1697772900000|2023-10-20 03:35:00|33399.2|33394.4|33397.7|33392.9|33401.7|33396.9|33396.7|33391.9|68
1697773200000|2023-10-20 03:40:00|33397.2|33392.4|33393.7|33388.9|33397.7|33392.9|33389.7|33384.9|119
1697773500000|2023-10-20 03:45:00|33394.2|33389.4|33396.7|33391.9|33399.7|33394.9|33391.7|33386.9|91
1697773800000|2023-10-20 03:50:00|33396.2|33391.4|33398.7|33393.9|33403.2|33398.4|33396.2|33391.4|43
1697774100000|2023-10-20 03:55:00|33399.2|33394.4|33397.2|33392.4|33402.2|33397.4|33396.2|33391.4|72
1697774400000|2023-10-20 04:00:00|33398.2|33393.4|33401.7|33396.9|33402.2|33397.4|33393.7|33388.9|110
1697774700000|2023-10-20 04:05:00|33401.2|33396.4|33397.2|33392.4|33401.2|33396.4|33394.2|33389.4|49
1697775000000|2023-10-20 04:10:00|33396.7|33391.9|33394.7|33389.9|33398.7|33393.9|33392.2|33387.4|58
1697775300000|2023-10-20 04:15:00|33395.2|33390.4|33394.2|33389.4|33396.2|33391.4|33390.2|33385.4|62
1697775600000|2023-10-20 04:20:00|33394.7|33389.9|33399.7|33394.9|33399.7|33394.9|33393.7|33388.9|49
1697775900000|2023-10-20 04:25:00|33399.2|33394.4|33400.2|33395.4|33403.7|33398.9|33398.7|33393.9|75
1697776200000|2023-10-20 04:30:00|33400.7|33395.9|33407.7|33402.9|33409.2|33404.4|33400.2|33395.4|95
1697776500000|2023-10-20 04:35:00|33408.7|33403.9|33411.7|33406.9|33413.7|33408.9|33405.2|33400.4|102
1697776800000|2023-10-20 04:40:00|33411.2|33406.4|33409.2|33404.4|33413.2|33408.4|33407.2|33402.4|72
1697777100000|2023-10-20 04:45:00|33408.7|33403.9|33400.7|33395.9|33409.2|33404.4|33400.2|33395.4|135
1697777400000|2023-10-20 04:50:00|33401.2|33396.4|33404.7|33399.9|33405.7|33400.9|33399.7|33394.9|64
1697777700000|2023-10-20 04:55:00|33404.2|33399.4|33402.2|33397.4|33407.7|33402.9|33401.7|33396.9|78
1697778000000|2023-10-20 05:00:00|33401.7|33396.9|33396.7|33391.9|33402.7|33397.9|33392.7|33387.9|171
1697778300000|2023-10-20 05:05:00|33396.2|33391.4|33397.2|33392.4|33400.2|33395.4|33389.7|33384.9|125
1697778600000|2023-10-20 05:10:00|33396.7|33391.9|33394.7|33389.9|33397.7|33392.9|33393.2|33388.4|60
1697778900000|2023-10-20 05:15:00|33394.2|33389.4|33400.2|33395.4|33404.7|33399.9|33393.7|33388.9|154
1697779200000|2023-10-20 05:20:00|33400.7|33395.9|33395.2|33390.4|33401.2|33396.4|33393.2|33388.4|90
1697779500000|2023-10-20 05:25:00|33394.7|33389.9|33395.2|33390.4|33398.2|33393.4|33389.2|33384.4|99
1697779800000|2023-10-20 05:30:00|33394.7|33389.9|33397.2|33392.4|33402.7|33397.9|33393.7|33388.9|113
1697780100000|2023-10-20 05:35:00|33396.7|33391.9|33376.7|33371.9|33396.7|33391.9|33374.7|33369.9|144
1697780400000|2023-10-20 05:40:00|33377.2|33372.4|33374.7|33369.9|33379.2|33374.4|33371.7|33366.9|64
1697780700000|2023-10-20 05:45:00|33374.2|33369.4|33380.2|33375.4|33385.2|33380.4|33373.7|33368.9|104
1697781000000|2023-10-20 05:50:00|33379.7|33374.9|33376.7|33371.9|33380.2|33375.4|33374.2|33369.4|88
1697781300000|2023-10-20 05:55:00|33377.2|33372.4|33375.7|33370.9|33382.2|33377.4|33375.2|33370.4|132
1697781600000|2023-10-20 06:00:00|33375.1|33371.5|33358.1|33354.5|33380.1|33376.5|33356.1|33352.5|486
1697781900000|2023-10-20 06:05:00|33357.6|33354|33370.1|33366.5|33377.6|33374|33355.1|33351.5|535
1697782200000|2023-10-20 06:10:00|33369.1|33365.5|33356.1|33352.5|33369.1|33365.5|33355.6|33352|109
1697782500000|2023-10-20 06:15:00|33355.6|33352|33350.6|33347|33358.1|33354.5|33345.1|33341.5|379
1697782800000|2023-10-20 06:20:00|33350.1|33346.5|33326.6|33323|33350.6|33347|33315.6|33312|751
1697783100000|2023-10-20 06:25:00|33327.1|33323.5|33327.1|33323.5|33330.1|33326.5|33318.6|33315|238
1697783400000|2023-10-20 06:30:00|33327.6|33324|33322.1|33318.5|33328.6|33325|33317.6|33314|216
1697783700000|2023-10-20 06:35:00|33321.6|33318|33337.1|33333.5|33338.1|33334.5|33320.1|33316.5|328
1697784000000|2023-10-20 06:40:00|33336.6|33333|33334.1|33330.5|33338.6|33335|33329.1|33325.5|200
1697784300000|2023-10-20 06:45:00|33333.6|33330|33343.1|33339.5|33343.6|33340|33328.6|33325|222
1697784600000|2023-10-20 06:50:00|33343.6|33340|33343.1|33339.5|33346.1|33342.5|33335.1|33331.5|170
1697784900000|2023-10-20 06:55:00|33342.6|33339|33355.1|33351.5|33365.1|33361.5|33342.6|33339|443
1697785200000|2023-10-20 07:00:00|33353.1|33349.5|33326.1|33322.5|33353.1|33349.5|33319.1|33315.5|737
1697785500000|2023-10-20 07:05:00|33325.6|33322|33310.1|33306.5|33346.6|33343|33305.1|33301.5|908
1697785800000|2023-10-20 07:10:00|33309.1|33305.5|33316.1|33312.5|33334.6|33331|33306.1|33302.5|672
1697786100000|2023-10-20 07:15:00|33315.6|33312|33309.1|33305.5|33322.6|33319|33300.1|33296.5|584
1697786400000|2023-10-20 07:20:00|33308.6|33305|33316.1|33312.5|33317.6|33314|33298.6|33295|294
1697786700000|2023-10-20 07:25:00|33315.6|33312|33312.1|33308.5|33323.6|33320|33304.1|33300.5|329
1697787000000|2023-10-20 07:30:00|33311.1|33307.5|33337.1|33333.5|33348.6|33345|33301.1|33297.5|692
1697787300000|2023-10-20 07:35:00|33337.6|33334|33357.1|33353.5|33368.1|33364.5|33336.6|33333|607
1697787600000|2023-10-20 07:40:00|33357.6|33354|33341.1|33337.5|33358.1|33354.5|33329.1|33325.5|707
1697787900000|2023-10-20 07:45:00|33340.6|33337|33367.1|33363.5|33370.1|33366.5|33336.1|33332.5|350
1697788200000|2023-10-20 07:50:00|33366.6|33363|33388.6|33385|33389.1|33385.5|33363.1|33359.5|536
1697788500000|2023-10-20 07:55:00|33388.1|33384.5|33377.1|33373.5|33395.6|33392|33376.6|33373|596
1697788800000|2023-10-20 08:00:00|33377.6|33374|33379.1|33375.5|33381.1|33377.5|33343.6|33340|626
1697789100000|2023-10-20 08:05:00|33379.6|33376|33358.6|33355|33387.1|33383.5|33354.1|33350.5|314
1697789400000|2023-10-20 08:10:00|33357.1|33353.5|33379.6|33376|33386.1|33382.5|33357.1|33353.5|266
1697789700000|2023-10-20 08:15:00|33379.1|33375.5|33376.1|33372.5|33384.1|33380.5|33364.1|33360.5|219
1697790000000|2023-10-20 08:20:00|33375.6|33372|33390.1|33386.5|33397.1|33393.5|33374.1|33370.5|412
1697790300000|2023-10-20 08:25:00|33389.6|33386|33400.1|33396.5|33408.1|33404.5|33388.6|33385|321
1697790600000|2023-10-20 08:30:00|33400.6|33397|33406.1|33402.5|33408.1|33404.5|33387.6|33384|230
1697790900000|2023-10-20 08:35:00|33405.6|33402|33420.1|33416.5|33421.6|33418|33393.1|33389.5|258
1697791200000|2023-10-20 08:40:00|33419.6|33416|33415.1|33411.5|33424.1|33420.5|33411.6|33408|187
1697791500000|2023-10-20 08:45:00|33415.6|33412|33414.1|33410.5|33424.6|33421|33409.1|33405.5|204
1697791800000|2023-10-20 08:50:00|33414.6|33411|33390.1|33386.5|33419.1|33415.5|33389.6|33386|288
1697792100000|2023-10-20 08:55:00|33390.6|33387|33389.1|33385.5|33398.1|33394.5|33380.1|33376.5|419
1697792400000|2023-10-20 09:00:00|33389.6|33386|33385.1|33381.5|33391.6|33388|33379.6|33376|197
1697792700000|2023-10-20 09:05:00|33384.6|33381|33377.1|33373.5|33386.1|33382.5|33374.6|33371|184
1697793000000|2023-10-20 09:10:00|33376.6|33373|33381.1|33377.5|33397.1|33393.5|33375.1|33371.5|203
1697793300000|2023-10-20 09:15:00|33381.6|33378|33384.1|33380.5|33392.1|33388.5|33378.6|33375|184
1697793600000|2023-10-20 09:20:00|33383.6|33380|33361.1|33357.5|33386.1|33382.5|33354.1|33350.5|329
1697793900000|2023-10-20 09:25:00|33361.6|33358|33348.1|33344.5|33374.1|33370.5|33339.6|33336|473
1697794200000|2023-10-20 09:30:00|33347.6|33344|33344.1|33340.5|33351.1|33347.5|33328.6|33325|296
1697794500000|2023-10-20 09:35:00|33343.6|33340|33336.1|33332.5|33351.6|33348|33333.1|33329.5|359
1697794800000|2023-10-20 09:40:00|33335.6|33332|33335.1|33331.5|33342.6|33339|33330.6|33327|168
1697795100000|2023-10-20 09:45:00|33334.6|33331|33326.1|33322.5|33335.6|33332|33315.6|33312|201
1697795400000|2023-10-20 09:50:00|33326.6|33323|33352.1|33348.5|33357.1|33353.5|33326.6|33323|549
1697795700000|2023-10-20 09:55:00|33352.6|33349|33344.1|33340.5|33360.6|33357|33339.1|33335.5|303
1697796000000|2023-10-20 10:00:00|33343.6|33340|33346.1|33342.5|33352.6|33349|33337.6|33334|210
1697796300000|2023-10-20 10:05:00|33346.6|33343|33351.1|33347.5|33353.1|33349.5|33335.6|33332|137
1697796600000|2023-10-20 10:10:00|33351.6|33348|33328.1|33324.5|33352.6|33349|33325.6|33322|285
1697796900000|2023-10-20 10:15:00|33328.6|33325|33333.1|33329.5|33337.1|33333.5|33322.1|33318.5|230
1697797200000|2023-10-20 10:20:00|33333.6|33330|33318.1|33314.5|33336.1|33332.5|33311.6|33308|185
1697797500000|2023-10-20 10:25:00|33318.6|33315|33314.1|33310.5|33324.1|33320.5|33305.1|33301.5|259
1697797800000|2023-10-20 10:30:00|33313.6|33310|33319.1|33315.5|33327.6|33324|33311.6|33308|279
1697798100000|2023-10-20 10:35:00|33319.6|33316|33334.1|33330.5|33341.1|33337.5|33318.1|33314.5|249
1697798400000|2023-10-20 10:40:00|33334.6|33331|33327.1|33323.5|33336.6|33333|33319.6|33316|131
1697798700000|2023-10-20 10:45:00|33326.6|33323|33328.1|33324.5|33329.6|33326|33314.6|33311|156
1697799000000|2023-10-20 10:50:00|33328.6|33325|33325.1|33321.5|33337.1|33333.5|33323.1|33319.5|105
1697799300000|2023-10-20 10:55:00|33325.6|33322|33327.1|33323.5|33333.6|33330|33318.6|33315|172
1697799600000|2023-10-20 11:00:00|33326.6|33323|33335.1|33331.5|33350.6|33347|33324.6|33321|1631
1697799900000|2023-10-20 11:05:00|33334.6|33331|33337.1|33333.5|33348.1|33344.5|33333.6|33330|1386
1697800200000|2023-10-20 11:10:00|33336.6|33333|33353.1|33349.5|33353.1|33349.5|33336.1|33332.5|646
1697800500000|2023-10-20 11:15:00|33352.6|33349|33355.1|33351.5|33363.6|33360|33352.1|33348.5|325
1697800800000|2023-10-20 11:20:00|33354.6|33351|33348.6|33345|33355.1|33351.5|33341.6|33338|200
1697801100000|2023-10-20 11:25:00|33348.1|33344.5|33346.1|33342.5|33351.1|33347.5|33332.1|33328.5|277
1697801400000|2023-10-20 11:30:00|33346.6|33343|33335.1|33331.5|33346.6|33343|33334.1|33330.5|246
1697801700000|2023-10-20 11:35:00|33335.6|33332|33344.1|33340.5|33346.6|33343|33329.1|33325.5|445
1697802000000|2023-10-20 11:40:00|33343.6|33340|33327.6|33324|33347.6|33344|33311.6|33308|445
1697802300000|2023-10-20 11:45:00|33328.1|33324.5|33334.1|33330.5|33345.1|33341.5|33324.6|33321|264
1697802600000|2023-10-20 11:50:00|33334.6|33331|33347.6|33344|33348.6|33345|33329.1|33325.5|302
1697802900000|2023-10-20 11:55:00|33347.1|33343.5|33358.1|33354.5|33373.1|33369.5|33346.6|33343|629
1697803200000|2023-10-20 12:00:00|33357.6|33354|33347.1|33343.5|33365.1|33361.5|33340.1|33336.5|371
1697803500000|2023-10-20 12:05:00|33346.6|33343|33335.1|33331.5|33348.6|33345|33330.6|33327|512
1697803800000|2023-10-20 12:10:00|33335.6|33332|33317.1|33313.5|33342.1|33338.5|33314.6|33311|408
1697804100000|2023-10-20 12:15:00|33318.1|33314.5|33310.1|33306.5|33321.1|33317.5|33303.6|33300|358
1697804400000|2023-10-20 12:20:00|33310.6|33307|33288.1|33284.5|33317.6|33314|33288.1|33284.5|552
1697804700000|2023-10-20 12:25:00|33287.6|33284|33277.1|33273.5|33293.1|33289.5|33268.6|33265|974
1697805000000|2023-10-20 12:30:00|33276.6|33273|33296.1|33292.5|33301.6|33298|33275.1|33271.5|400
1697805300000|2023-10-20 12:35:00|33296.6|33293|33310.1|33306.5|33311.1|33307.5|33291.1|33287.5|322
1697805600000|2023-10-20 12:40:00|33309.6|33306|33313.1|33309.5|33325.6|33322|33308.1|33304.5|412
1697805900000|2023-10-20 12:45:00|33313.6|33310|33331.1|33327.5|33335.6|33332|33309.6|33306|379
1697806200000|2023-10-20 12:50:00|33330.6|33327|33315.1|33311.5|33334.6|33331|33312.6|33309|360
1697806500000|2023-10-20 12:55:00|33314.6|33311|33312.6|33309|33324.6|33321|33306.6|33303|434
1697806800000|2023-10-20 13:00:00|33315.1|33311.5|33327.1|33323.5|33335.6|33332|33314.1|33310.5|506
1697807100000|2023-10-20 13:05:00|33327.6|33324|33322.1|33318.5|33329.1|33325.5|33311.6|33308|441
1697807400000|2023-10-20 13:10:00|33321.6|33318|33322.1|33318.5|33328.1|33324.5|33315.1|33311.5|273
1697807700000|2023-10-20 13:15:00|33321.6|33318|33337.1|33333.5|33338.1|33334.5|33318.6|33315|449
1697808000000|2023-10-20 13:20:00|33336.6|33333|33352.1|33348.5|33356.1|33352.5|33326.1|33322.5|757
1697808300000|2023-10-20 13:25:00|33351.6|33348|33345.6|33342|33355.1|33351.5|33330.1|33326.5|3043
1697808600000|2023-10-20 13:30:00|33345|33342.6|33415.5|33413.1|33419.5|33417.1|33323|33320.6|8565
1697808900000|2023-10-20 13:35:00|33416|33413.6|33359|33356.6|33423.5|33421.1|33349|33346.6|5015
1697809200000|2023-10-20 13:40:00|33358.5|33356.1|33366.5|33364.1|33411|33408.6|33337.5|33335.1|4640
1697809500000|2023-10-20 13:45:00|33367|33364.6|33408|33405.6|33409.5|33407.1|33357.5|33355.1|2479
1697809800000|2023-10-20 13:50:00|33408.5|33406.1|33357|33354.6|33413|33410.6|33324.5|33322.1|3222
1697810100000|2023-10-20 13:55:00|33357.5|33355.1|33333.5|33331.1|33370.5|33368.1|33332.5|33330.1|2318
1697810400000|2023-10-20 14:00:00|33333|33330.6|33301.5|33299.1|33343|33340.6|33295.5|33293.1|3229
1697810700000|2023-10-20 14:05:00|33301|33298.6|33272.5|33270.1|33309.5|33307.1|33246.5|33244.1|3048
1697811000000|2023-10-20 14:10:00|33273|33270.6|33238|33235.6|33279.5|33277.1|33222.5|33220.1|3123
1697811300000|2023-10-20 14:15:00|33237.5|33235.1|33226.8|33224.4|33264|33261.6|33219|33216.6|2675
1697811600000|2023-10-20 14:20:00|33228|33225.6|33243.5|33241.1|33254.5|33252.1|33210.5|33208.1|2752
1697811900000|2023-10-20 14:25:00|33244|33241.6|33239|33236.6|33257|33254.6|33229|33226.6|2125
1697812200000|2023-10-20 14:30:00|33237.5|33235.1|33272|33269.6|33279.5|33277.1|33218.5|33216.1|2767
1697812500000|2023-10-20 14:35:00|33271.5|33269.1|33239.5|33237.1|33286.5|33284.1|33236.5|33234.1|2557
1697812800000|2023-10-20 14:40:00|33240|33237.6|33222.5|33220.1|33250.5|33248.1|33217.5|33215.1|1951
1697813100000|2023-10-20 14:45:00|33221.5|33219.1|33282.5|33280.1|33286.5|33284.1|33212|33209.6|2364
1697813400000|2023-10-20 14:50:00|33283|33280.6|33253.5|33251.1|33288.5|33286.1|33248|33245.6|1981
1697813700000|2023-10-20 14:55:00|33255|33252.6|33248.5|33246.1|33262|33259.6|33230|33227.6|1567
1697814000000|2023-10-20 15:00:00|33248|33245.6|33274.5|33272.1|33283|33280.6|33245.5|33243.1|1598
1697814300000|2023-10-20 15:05:00|33274|33271.6|33271|33268.6|33293.5|33291.1|33261.5|33259.1|1694
1697814600000|2023-10-20 15:10:00|33271.5|33269.1|33269|33266.6|33284.5|33282.1|33252.5|33250.1|1787
1697814900000|2023-10-20 15:15:00|33269.5|33267.1|33252.5|33250.1|33281.5|33279.1|33240|33237.6|1983
1697815200000|2023-10-20 15:20:00|33251.5|33249.1|33230.5|33228.1|33257.5|33255.1|33223.5|33221.1|1600
1697815500000|2023-10-20 15:25:00|33231|33228.6|33236.5|33234.1|33253|33250.6|33223.5|33221.1|1405
1697815800000|2023-10-20 15:30:00|33237|33234.6|33211|33208.6|33238|33235.6|33203|33200.6|2166
1697816100000|2023-10-20 15:35:00|33211.5|33209.1|33241|33238.6|33249|33246.6|33209.5|33207.1|1961
1697816400000|2023-10-20 15:40:00|33240.5|33238.1|33231|33228.6|33247.5|33245.1|33221.5|33219.1|1107
1697816700000|2023-10-20 15:45:00|33231.5|33229.1|33275|33272.6|33280.5|33278.1|33227.5|33225.1|2064
1697817000000|2023-10-20 15:50:00|33274.5|33272.1|33281|33278.6|33289|33286.6|33260|33257.6|1686
1697817300000|2023-10-20 15:55:00|33280.5|33278.1|33298|33295.6|33320.5|33318.1|33279.5|33277.1|3002
1697817600000|2023-10-20 16:00:00|33297.5|33295.1|33271|33268.6|33311|33308.6|33255.5|33253.1|2509
1697817900000|2023-10-20 16:05:00|33271.5|33269.1|33240.5|33238.1|33271.5|33269.1|33233.5|33231.1|1481
1697818200000|2023-10-20 16:10:00|33239|33236.6|33234|33231.6|33249.5|33247.1|33225|33222.6|929
1697818500000|2023-10-20 16:15:00|33234.5|33232.1|33245.5|33243.1|33247.5|33245.1|33219|33216.6|1172
1697818800000|2023-10-20 16:20:00|33246.5|33244.1|33307.5|33305.1|33310|33307.6|33239.5|33237.1|2316
1697819100000|2023-10-20 16:25:00|33307|33304.6|33261.5|33259.1|33312.5|33310.1|33254|33251.6|1402
1697819400000|2023-10-20 16:30:00|33262|33259.6|33294|33291.6|33300|33297.6|33262|33259.6|992
1697819700000|2023-10-20 16:35:00|33293.5|33291.1|33307|33304.6|33322|33319.6|33284|33281.6|1428
1697820000000|2023-10-20 16:40:00|33306.5|33304.1|33282|33279.6|33307|33304.6|33275.5|33273.1|774
1697820300000|2023-10-20 16:45:00|33281.5|33279.1|33320|33317.6|33320|33317.6|33277.5|33275.1|1378
1697820600000|2023-10-20 16:50:00|33320.5|33318.1|33292.1|33289.7|33320.5|33318.1|33290.6|33288.2|917
1697820900000|2023-10-20 16:55:00|33291.6|33289.2|33327.1|33324.7|33341.1|33338.7|33288.6|33286.2|1323
1697821200000|2023-10-20 17:00:00|33327.3|33324.9|33286.8|33284.4|33333.3|33330.9|33284.3|33281.9|1023
1697821500000|2023-10-20 17:05:00|33287.3|33284.9|33251.8|33249.4|33291.8|33289.4|33242.8|33240.4|1298
1697821800000|2023-10-20 17:10:00|33252.3|33249.9|33265.8|33263.4|33271.8|33269.4|33250.8|33248.4|807
1697822100000|2023-10-20 17:15:00|33265.3|33262.9|33340.3|33337.9|33355.3|33352.9|33251.8|33249.4|3019
1697822400000|2023-10-20 17:20:00|33339.8|33337.4|33323.3|33320.9|33349.8|33347.4|33302.8|33300.4|1964
1697822700000|2023-10-20 17:25:00|33323.8|33321.4|33310.8|33308.4|33328.3|33325.9|33295.3|33292.9|1241
1697823000000|2023-10-20 17:30:00|33311.3|33308.9|33302.8|33300.4|33319.3|33316.9|33283.8|33281.4|963
1697823300000|2023-10-20 17:35:00|33303.3|33300.9|33282.8|33280.4|33315.8|33313.4|33281.3|33278.9|898
1697823600000|2023-10-20 17:40:00|33282.3|33279.9|33320.3|33317.9|33331.8|33329.4|33278.3|33275.9|1835
1697823900000|2023-10-20 17:45:00|33319.8|33317.4|33280.8|33278.4|33324.3|33321.9|33275.8|33273.4|1166
1697824200000|2023-10-20 17:50:00|33280.3|33277.9|33280.8|33278.4|33297.3|33294.9|33249.8|33247.4|1504
1697824500000|2023-10-20 17:55:00|33281.3|33278.9|33307.3|33304.9|33307.8|33305.4|33275.8|33273.4|885
1697824800000|2023-10-20 18:00:00|33306.8|33304.4|33291.3|33288.9|33311.8|33309.4|33282.3|33279.9|909
1697825100000|2023-10-20 18:05:00|33290.8|33288.4|33298.3|33295.9|33308.8|33306.4|33267.8|33265.4|1085
1697825400000|2023-10-20 18:10:00|33297.8|33295.4|33251.8|33249.4|33298.8|33296.4|33242.3|33239.9|1409
1697825700000|2023-10-20 18:15:00|33251.3|33248.9|33229.8|33227.4|33256.3|33253.9|33212.3|33209.9|1656
1697826000000|2023-10-20 18:20:00|33231.1|33228.7|33219.6|33217.2|33245.1|33242.7|33217.1|33214.7|731
1697826300000|2023-10-20 18:25:00|33220.1|33217.7|33209.6|33207.2|33226.6|33224.2|33199.6|33197.2|984
1697826600000|2023-10-20 18:30:00|33209.1|33206.7|33231.1|33228.7|33236.6|33234.2|33189.1|33186.7|1084
1697826900000|2023-10-20 18:35:00|33230.6|33228.2|33224.1|33221.7|33261.1|33258.7|33216.6|33214.2|1740
1697827200000|2023-10-20 18:40:00|33224.6|33222.2|33230.1|33227.7|33231.6|33229.2|33195.1|33192.7|810
1697827500000|2023-10-20 18:45:00|33229.6|33227.2|33223.1|33220.7|33243.6|33241.2|33212.6|33210.2|643
1697827800000|2023-10-20 18:50:00|33223.6|33221.2|33221.1|33218.7|33231.1|33228.7|33207.1|33204.7|607
1697828100000|2023-10-20 18:55:00|33221.6|33219.2|33211.1|33208.7|33251.1|33248.7|33200.6|33198.2|911
1697828400000|2023-10-20 19:00:00|33211.6|33209.2|33208.6|33206.2|33238.1|33235.7|33203.6|33201.2|714
1697828700000|2023-10-20 19:05:00|33209.1|33206.7|33194.6|33192.2|33230.6|33228.2|33191.6|33189.2|773
1697829000000|2023-10-20 19:10:00|33195.1|33192.7|33184.1|33181.7|33205.1|33202.7|33163.1|33160.7|1437
1697829300000|2023-10-20 19:15:00|33184.6|33182.2|33232.1|33229.7|33237.1|33234.7|33174.1|33171.7|1261
1697829600000|2023-10-20 19:20:00|33231.6|33229.2|33179.6|33177.2|33231.6|33229.2|33172.6|33170.2|1078
1697829900000|2023-10-20 19:25:00|33179.1|33176.7|33194.1|33191.7|33198.6|33196.2|33145.6|33143.2|1414
1697830200000|2023-10-20 19:30:00|33193.6|33191.2|33190.1|33187.7|33207.6|33205.2|33178.1|33175.7|987
1697830500000|2023-10-20 19:35:00|33189.6|33187.2|33184.1|33181.7|33200.1|33197.7|33166.1|33163.7|963
1697830800000|2023-10-20 19:40:00|33182.5|33180.1|33136.5|33134.1|33183.5|33181.1|33136|33133.6|1514
1697831100000|2023-10-20 19:45:00|33137|33134.6|33164.5|33162.1|33172.5|33170.1|33123|33120.6|1739
1697831400000|2023-10-20 19:50:00|33164|33161.6|33124.5|33122.1|33164.5|33162.1|33120.5|33118.1|2046
1697831700000|2023-10-20 19:55:00|33125|33122.6|33124.5|33122.1|33161|33158.6|33118.5|33116.1|4236
1697832000000|2023-10-20 20:00:00|33125.7|33120.9|33118.2|33113.4|33127.2|33122.4|33099.7|33094.9|1731
1697832300000|2023-10-20 20:05:00|33120.7|33115.9|33104.7|33099.9|33141.7|33136.9|33100.2|33095.4|648
1697832600000|2023-10-20 20:10:00|33105.2|33100.4|33103.7|33098.9|33107.7|33102.9|33100.2|33095.4|322
1697832900000|2023-10-20 20:15:00|33104.2|33099.4|33098.2|33093.4|33108.7|33103.9|33090.7|33085.9|309
1697833200000|2023-10-20 20:20:00|33098.7|33093.9|33115.7|33110.9|33116.7|33111.9|33097.7|33092.9|195
1697833500000|2023-10-20 20:25:00|33116.2|33111.4|33116.7|33111.9|33122.7|33117.9|33111.7|33106.9|295
1697833800000|2023-10-20 20:30:00|33118.2|33113.4|33108.2|33103.4|33118.7|33113.9|33108.2|33103.4|45
1697834100000|2023-10-20 20:35:00|33107.7|33102.9|33097.7|33092.9|33108.7|33103.9|33097.7|33092.9|71
1697834400000|2023-10-20 20:40:00|33097.2|33092.4|33097.2|33092.4|33102.7|33097.9|33094.7|33089.9|189
1697834700000|2023-10-20 20:45:00|33096.7|33091.9|33103.7|33098.9|33105.2|33100.4|33095.2|33090.4|185
1697835000000|2023-10-20 20:50:00|33104.2|33099.4|33103.7|33098.9|33107.7|33102.9|33103.2|33098.4|138
1697835300000|2023-10-20 20:55:00|33103.2|33098.4|33096|33086.2|33108.7|33103.9|33092.2|33084|208
1698012000000|2023-10-22 22:00:00|33188.5|33183.7|33166|33161.2|33203.5|33198.7|33113|33108.2|893
1698012300000|2023-10-22 22:05:00|33166.5|33161.7|33174.5|33169.7|33181|33176.2|33161|33156.2|323
1698012600000|2023-10-22 22:10:00|33173|33168.2|33190|33185.2|33193.5|33188.7|33166.5|33161.7|217
1698012900000|2023-10-22 22:15:00|33189.5|33184.7|33174|33169.2|33191.5|33186.7|33174|33169.2|136
1698013200000|2023-10-22 22:20:00|33174.5|33169.7|33176.5|33171.7|33181.5|33176.7|33173.5|33168.7|96
1698013500000|2023-10-22 22:25:00|33177|33172.2|33179.5|33174.7|33181.5|33176.7|33175|33170.2|62
1698013800000|2023-10-22 22:30:00|33180.5|33175.7|33178.5|33173.7|33184.5|33179.7|33176.5|33171.7|155
1698014100000|2023-10-22 22:35:00|33179.5|33174.7|33170|33165.2|33181|33176.2|33163.5|33158.7|158
1698014400000|2023-10-22 22:40:00|33170.5|33165.7|33174.5|33169.7|33176.5|33171.7|33170.5|33165.7|55
1698014700000|2023-10-22 22:45:00|33174|33169.2|33176|33171.2|33182.5|33177.7|33173.5|33168.7|49
1698015000000|2023-10-22 22:50:00|33175.5|33170.7|33179|33174.2|33180|33175.2|33175|33170.2|17
1698015300000|2023-10-22 22:55:00|33179.5|33174.7|33191|33186.2|33191|33186.2|33178.5|33173.7|50
1698015600000|2023-10-22 23:00:00|33190|33185.2|33189.5|33184.7|33192.5|33187.7|33187.5|33182.7|70
1698015900000|2023-10-22 23:05:00|33190|33185.2|33197|33192.2|33197|33192.2|33190|33185.2|51
1698016200000|2023-10-22 23:10:00|33197.5|33192.7|33197|33192.2|33202.5|33197.7|33197|33192.2|68
1698016500000|2023-10-22 23:15:00|33197.5|33192.7|33194.5|33189.7|33201|33196.2|33194.5|33189.7|28
1698016800000|2023-10-22 23:20:00|33193.5|33188.7|33188.5|33183.7|33197.5|33192.7|33188.5|33183.7|49
1698017100000|2023-10-22 23:25:00|33189.5|33184.7|33186.5|33181.7|33191|33186.2|33183|33178.2|58
1698017400000|2023-10-22 23:30:00|33186|33181.2|33189.5|33184.7|33196|33191.2|33184.5|33179.7|88
1698017700000|2023-10-22 23:35:00|33189|33184.2|33193.5|33188.7|33194.5|33189.7|33188|33183.2|51
1698018000000|2023-10-22 23:40:00|33194|33189.2|33199.5|33194.7|33201.5|33196.7|33192.5|33187.7|59
1698018300000|2023-10-22 23:45:00|33200|33195.2|33196.5|33191.7|33201.5|33196.7|33191|33186.2|57
1698018600000|2023-10-22 23:50:00|33197|33192.2|33201.5|33196.7|33211|33206.2|33197|33192.2|170
1698018900000|2023-10-22 23:55:00|33202|33197.2|33208.5|33203.7|33210.5|33205.7|33201|33196.2|123
1698019200000|2023-10-23 00:00:00|33208|33203.2|33201.5|33196.7|33212.5|33207.7|33201|33196.2|196
1698019500000|2023-10-23 00:05:00|33202|33197.2|33201.5|33196.7|33205|33200.2|33198|33193.2|133
1698019800000|2023-10-23 00:10:00|33201|33196.2|33205.5|33200.7|33210|33205.2|33198|33193.2|73
1698020100000|2023-10-23 00:15:00|33205|33200.2|33190.5|33185.7|33205.5|33200.7|33190|33185.2|180
1698020400000|2023-10-23 00:20:00|33191|33186.2|33187.5|33182.7|33196.5|33191.7|33183.5|33178.7|93
1698020700000|2023-10-23 00:25:00|33188|33183.2|33179.5|33174.7|33190|33185.2|33174.5|33169.7|121
1698021000000|2023-10-23 00:30:00|33180|33175.2|33186|33181.2|33186|33181.2|33174|33169.2|91
1698021300000|2023-10-23 00:35:00|33185.5|33180.7|33185|33180.2|33187.5|33182.7|33181.5|33176.7|117
1698021600000|2023-10-23 00:40:00|33184.5|33179.7|33177.5|33172.7|33192.5|33187.7|33177|33172.2|110
1698021900000|2023-10-23 00:45:00|33178|33173.2|33185.5|33180.7|33190.5|33185.7|33175|33170.2|57
1698022200000|2023-10-23 00:50:00|33186|33181.2|33185|33180.2|33186.5|33181.7|33178.5|33173.7|47
1698022500000|2023-10-23 00:55:00|33185.5|33180.7|33189.5|33184.7|33192|33187.2|33183.5|33178.7|68
1698022800000|2023-10-23 01:00:00|33189|33184.2|33185.5|33180.7|33192|33187.2|33184.5|33179.7|90
1698023100000|2023-10-23 01:05:00|33185|33180.2|33183.5|33178.7|33192.5|33187.7|33179|33174.2|87
1698023400000|2023-10-23 01:10:00|33184|33179.2|33179.5|33174.7|33188.5|33183.7|33179.5|33174.7|79
1698023700000|2023-10-23 01:15:00|33180|33175.2|33181|33176.2|33183.5|33178.7|33179.5|33174.7|43
1698024000000|2023-10-23 01:20:00|33180.5|33175.7|33179.5|33174.7|33184|33179.2|33178|33173.2|49
1698024300000|2023-10-23 01:25:00|33179|33174.2|33178.5|33173.7|33183.5|33178.7|33176.5|33171.7|42
1698024600000|2023-10-23 01:30:00|33178|33173.2|33188.5|33183.7|33189.5|33184.7|33177|33172.2|81
1698024900000|2023-10-23 01:35:00|33189|33184.2|33201.5|33196.7|33203.5|33198.7|33187.5|33182.7|130
1698025200000|2023-10-23 01:40:00|33202|33197.2|33197.5|33192.7|33203|33198.2|33193|33188.2|72
1698025500000|2023-10-23 01:45:00|33197|33192.2|33197|33192.2|33200|33195.2|33195|33190.2|47
1698025800000|2023-10-23 01:50:00|33196.5|33191.7|33199.5|33194.7|33202|33197.2|33196.5|33191.7|59
1698026100000|2023-10-23 01:55:00|33199|33194.2|33193|33188.2|33199.5|33194.7|33191|33186.2|51
1698026400000|2023-10-23 02:00:00|33192|33187.2|33193|33188.2|33196|33191.2|33190|33185.2|44
1698026700000|2023-10-23 02:05:00|33193.5|33188.7|33186.5|33181.7|33195.5|33190.7|33186|33181.2|87
1698027000000|2023-10-23 02:10:00|33186|33181.2|33179|33174.2|33187|33182.2|33178|33173.2|51
1698027300000|2023-10-23 02:15:00|33179.5|33174.7|33180|33175.2|33181|33176.2|33174|33169.2|85
1698027600000|2023-10-23 02:20:00|33179.5|33174.7|33175|33170.2|33182.5|33177.7|33172.5|33167.7|117
1698027900000|2023-10-23 02:25:00|33174.5|33169.7|33163|33158.2|33174.5|33169.7|33162|33157.2|120
1698028200000|2023-10-23 02:30:00|33164|33159.2|33164.5|33159.7|33167|33162.2|33163|33158.2|75
1698028500000|2023-10-23 02:35:00|33165.5|33160.7|33162.5|33157.7|33167|33162.2|33161.5|33156.7|54
1698028800000|2023-10-23 02:40:00|33163|33158.2|33160|33155.2|33164|33159.2|33158.5|33153.7|68
1698029100000|2023-10-23 02:45:00|33159.5|33154.7|33160|33155.2|33161|33156.2|33157|33152.2|54
1698029400000|2023-10-23 02:50:00|33159.5|33154.7|33161|33156.2|33163|33158.2|33158.5|33153.7|81
1698029700000|2023-10-23 02:55:00|33160.5|33155.7|33158.5|33153.7|33162|33157.2|33157|33152.2|88
1698030000000|2023-10-23 03:00:00|33159|33154.2|33171|33166.2|33173|33168.2|33159|33154.2|122
1698030300000|2023-10-23 03:05:00|33171.5|33166.7|33177.5|33172.7|33177.5|33172.7|33171|33166.2|68
1698030600000|2023-10-23 03:10:00|33178.5|33173.7|33185|33180.2|33186|33181.2|33178|33173.2|86
1698030900000|2023-10-23 03:15:00|33185.5|33180.7|33180|33175.2|33186.5|33181.7|33179|33174.2|55
1698031200000|2023-10-23 03:20:00|33179.5|33174.7|33181.5|33176.7|33185|33180.2|33179.5|33174.7|69
1698031500000|2023-10-23 03:25:00|33181|33176.2|33182|33177.2|33186|33181.2|33181|33176.2|73
1698031800000|2023-10-23 03:30:00|33182.5|33177.7|33181|33176.2|33183|33178.2|33176|33171.2|114
1698032100000|2023-10-23 03:35:00|33180.5|33175.7|33172.5|33167.7|33180.5|33175.7|33172|33167.2|107
1698032400000|2023-10-23 03:40:00|33172|33167.2|33180.5|33175.7|33181.5|33176.7|33172|33167.2|84
1698032700000|2023-10-23 03:45:00|33180|33175.2|33178|33173.2|33182.5|33177.7|33177|33172.2|28
1698033000000|2023-10-23 03:50:00|33177.5|33172.7|33177.5|33172.7|33180|33175.2|33174|33169.2|47
1698033300000|2023-10-23 03:55:00|33177|33172.2|33167|33162.2|33177.5|33172.7|33166|33161.2|50
1698033600000|2023-10-23 04:00:00|33166.5|33161.7|33172|33167.2|33174|33169.2|33164.5|33159.7|87
1698033900000|2023-10-23 04:05:00|33171.5|33166.7|33173.5|33168.7|33174|33169.2|33170|33165.2|90
1698034200000|2023-10-23 04:10:00|33173|33168.2|33175.5|33170.7|33178|33173.2|33173|33168.2|75
1698034500000|2023-10-23 04:15:00|33176|33171.2|33174.5|33169.7|33177.5|33172.7|33172.5|33167.7|39
1698034800000|2023-10-23 04:20:00|33175|33170.2|33176|33171.2|33177.5|33172.7|33174.5|33169.7|18
1698035100000|2023-10-23 04:25:00|33175|33170.2|33174.5|33169.7|33177|33172.2|33174|33169.2|25
1698035400000|2023-10-23 04:30:00|33174|33169.2|33175|33170.2|33177|33172.2|33173|33168.2|88
1698035700000|2023-10-23 04:35:00|33174.5|33169.7|33168|33163.2|33174.5|33169.7|33164|33159.2|145
1698036000000|2023-10-23 04:40:00|33167|33162.2|33166.5|33161.7|33175.5|33170.7|33161|33156.2|118
1698036300000|2023-10-23 04:45:00|33166|33161.2|33171.5|33166.7|33172.5|33167.7|33166|33161.2|45
1698036600000|2023-10-23 04:50:00|33172|33167.2|33174|33169.2|33174.5|33169.7|33169.5|33164.7|59
1698036900000|2023-10-23 04:55:00|33174.5|33169.7|33175|33170.2|33178|33173.2|33173.5|33168.7|64
1698037200000|2023-10-23 05:00:00|33175.5|33170.7|33181|33176.2|33181|33176.2|33174|33169.2|42
1698037500000|2023-10-23 05:05:00|33180.5|33175.7|33180.5|33175.7|33195.5|33190.7|33179.5|33174.7|185
1698037800000|2023-10-23 05:10:00|33181|33176.2|33176.5|33171.7|33182|33177.2|33175.5|33170.7|90
1698038100000|2023-10-23 05:15:00|33177|33172.2|33175|33170.2|33178.5|33173.7|33170.5|33165.7|50
1698038400000|2023-10-23 05:20:00|33174.5|33169.7|33178|33173.2|33180|33175.2|33174|33169.2|11
1698038700000|2023-10-23 05:25:00|33177.5|33172.7|33185|33180.2|33189|33184.2|33177.5|33172.7|93
1698039000000|2023-10-23 05:30:00|33184.5|33179.7|33186|33181.2|33187|33182.2|33183|33178.2|140
1698039300000|2023-10-23 05:35:00|33185.5|33180.7|33193|33188.2|33193|33188.2|33183|33178.2|99
1698039600000|2023-10-23 05:40:00|33193.5|33188.7|33185.5|33180.7|33194|33189.2|33183.5|33178.7|54
1698039900000|2023-10-23 05:45:00|33185|33180.2|33187|33182.2|33188|33183.2|33184|33179.2|50
1698040200000|2023-10-23 05:50:00|33187.5|33182.7|33182.5|33177.7|33192|33187.2|33182.5|33177.7|72
1698040500000|2023-10-23 05:55:00|33183|33178.2|33179.5|33174.7|33186|33181.2|33179.5|33174.7|70
1698040800000|2023-10-23 06:00:00|33178.9|33175.3|33180.4|33176.8|33190.4|33186.8|33176.4|33172.8|315
1698041100000|2023-10-23 06:05:00|33179.9|33176.3|33176.9|33173.3|33186.4|33182.8|33176.4|33172.8|114
1698041400000|2023-10-23 06:10:00|33177.4|33173.8|33174.4|33170.8|33183.4|33179.8|33174.4|33170.8|116
1698041700000|2023-10-23 06:15:00|33173.9|33170.3|33168.4|33164.8|33175.9|33172.3|33167.4|33163.8|102
1698042000000|2023-10-23 06:20:00|33169.4|33165.8|33182.4|33178.8|33184.9|33181.3|33168.9|33165.3|129
1698042300000|2023-10-23 06:25:00|33181.9|33178.3|33183.4|33179.8|33184.9|33181.3|33179.9|33176.3|71
1698042600000|2023-10-23 06:30:00|33183.9|33180.3|33189.9|33186.3|33189.9|33186.3|33182.4|33178.8|80
1698042900000|2023-10-23 06:35:00|33190.4|33186.8|33189.9|33186.3|33193.4|33189.8|33186.9|33183.3|191
1698043200000|2023-10-23 06:40:00|33189.4|33185.8|33189.4|33185.8|33190.4|33186.8|33185.4|33181.8|53
1698043500000|2023-10-23 06:45:00|33188.9|33185.3|33189.4|33185.8|33189.4|33185.8|33183.9|33180.3|54
1698043800000|2023-10-23 06:50:00|33188.9|33185.3|33189.4|33185.8|33190.4|33186.8|33184.4|33180.8|59
1698044100000|2023-10-23 06:55:00|33189.9|33186.3|33175.4|33171.8|33190.4|33186.8|33174.4|33170.8|297
1698044400000|2023-10-23 07:00:00|33174.9|33171.3|33162.9|33159.3|33176.4|33172.8|33145.9|33142.3|682
1698044700000|2023-10-23 07:05:00|33163.4|33159.8|33149.9|33146.3|33170.4|33166.8|33149.4|33145.8|256
1698045000000|2023-10-23 07:10:00|33150.4|33146.8|33137.9|33134.3|33151.4|33147.8|33129.4|33125.8|382
1698045300000|2023-10-23 07:15:00|33138.4|33134.8|33133.4|33129.8|33145.9|33142.3|33125.4|33121.8|303
1698045600000|2023-10-23 07:20:00|33132.9|33129.3|33134.9|33131.3|33151.9|33148.3|33116.9|33113.3|458
1698045900000|2023-10-23 07:25:00|33134.4|33130.8|33114.9|33111.3|33140.4|33136.8|33114.4|33110.8|339
1698046200000|2023-10-23 07:30:00|33114.4|33110.8|33101.9|33098.3|33119.9|33116.3|33100.4|33096.8|397
1698046500000|2023-10-23 07:35:00|33102.4|33098.8|33089.9|33086.3|33114.9|33111.3|33086.4|33082.8|455
1698046800000|2023-10-23 07:40:00|33090.4|33086.8|33063.9|33060.3|33091.9|33088.3|33057.4|33053.8|754
1698047100000|2023-10-23 07:45:00|33062.9|33059.3|33083.9|33080.3|33090.9|33087.3|33060.9|33057.3|315
1698047400000|2023-10-23 07:50:00|33083.4|33079.8|33057.4|33053.8|33085.4|33081.8|33056.4|33052.8|448
1698047700000|2023-10-23 07:55:00|33056.9|33053.3|33039.9|33036.3|33058.4|33054.8|33036.9|33033.3|449
1698048000000|2023-10-23 08:00:00|33040.9|33037.3|33037.9|33034.3|33046.4|33042.8|33022.9|33019.3|548
1698048300000|2023-10-23 08:05:00|33037.4|33033.8|33051.9|33048.3|33073.9|33070.3|33034.4|33030.8|451
1698048600000|2023-10-23 08:10:00|33051.4|33047.8|33062.9|33059.3|33069.4|33065.8|33044.9|33041.3|472
1698048900000|2023-10-23 08:15:00|33063.4|33059.8|33083.9|33080.3|33087.9|33084.3|33058.9|33055.3|428
1698049200000|2023-10-23 08:20:00|33083.4|33079.8|33081.9|33078.3|33087.4|33083.8|33067.9|33064.3|272
1698049500000|2023-10-23 08:25:00|33082.4|33078.8|33079.4|33075.8|33084.4|33080.8|33068.9|33065.3|178
1698049800000|2023-10-23 08:30:00|33078.9|33075.3|33071.4|33067.8|33084.9|33081.3|33056.4|33052.8|358
1698050100000|2023-10-23 08:35:00|33070.9|33067.3|33080.9|33077.3|33093.9|33090.3|33055.4|33051.8|570
1698050400000|2023-10-23 08:40:00|33081.9|33078.3|33073.4|33069.8|33084.9|33081.3|33066.4|33062.8|294
1698050700000|2023-10-23 08:45:00|33073.9|33070.3|33076.9|33073.3|33091.9|33088.3|33068.9|33065.3|333
1698051000000|2023-10-23 08:50:00|33076.4|33072.8|33067.9|33064.3|33084.9|33081.3|33060.9|33057.3|267
1698051300000|2023-10-23 08:55:00|33068.4|33064.8|33065.9|33062.3|33085.4|33081.8|33062.4|33058.8|216
1698051600000|2023-10-23 09:00:00|33065.4|33061.8|33036.9|33033.3|33066.9|33063.3|33029.9|33026.3|558
1698051900000|2023-10-23 09:05:00|33036.4|33032.8|33018.9|33015.3|33042.4|33038.8|33017.9|33014.3|578
1698052200000|2023-10-23 09:10:00|33019.4|33015.8|33001.9|32998.3|33023.4|33019.8|32996.9|32993.3|665
1698052500000|2023-10-23 09:15:00|33002.4|32998.8|33019.4|33015.8|33031.9|33028.3|33001.9|32998.3|334
1698052800000|2023-10-23 09:20:00|33019.9|33016.3|33006.9|33003.3|33022.9|33019.3|33006.9|33003.3|384
1698053100000|2023-10-23 09:25:00|33006.4|33002.8|32970.9|32967.3|33007.9|33004.3|32969.9|32966.3|929
1698053400000|2023-10-23 09:30:00|32970.4|32966.8|32942.4|32938.8|32975.9|32972.3|32929.4|32925.8|1076
1698053700000|2023-10-23 09:35:00|32943.4|32939.8|32919.4|32915.8|32948.4|32944.8|32912.9|32909.3|1064
1698054000000|2023-10-23 09:40:00|32918.9|32915.3|32931.9|32928.3|32938.4|32934.8|32911.9|32908.3|934
1698054300000|2023-10-23 09:45:00|32932.4|32928.8|32919.9|32916.3|32932.4|32928.8|32901.4|32897.8|604
1698054600000|2023-10-23 09:50:00|32920.4|32916.8|32923.9|32920.3|32932.4|32928.8|32915.4|32911.8|705
1698054900000|2023-10-23 09:55:00|32923.4|32919.8|32909.9|32906.3|32931.4|32927.8|32904.4|32900.8|666
1698055200000|2023-10-23 10:00:00|32909.4|32905.8|32944.4|32940.8|32946.9|32943.3|32904.4|32900.8|924
1698055500000|2023-10-23 10:05:00|32945.4|32941.8|32935.9|32932.3|32946.9|32943.3|32926.9|32923.3|1294
1698055800000|2023-10-23 10:10:00|32935.4|32931.8|32926.9|32923.3|32938.4|32934.8|32917.4|32913.8|586
1698056100000|2023-10-23 10:15:00|32927.4|32923.8|32929.9|32926.3|32949.9|32946.3|32919.4|32915.8|512
1698056400000|2023-10-23 10:20:00|32930.4|32926.8|32933.9|32930.3|32940.9|32937.3|32924.4|32920.8|215
1698056700000|2023-10-23 10:25:00|32934.4|32930.8|32930.9|32927.3|32944.4|32940.8|32926.9|32923.3|279
1698057000000|2023-10-23 10:30:00|32930.4|32926.8|32935.4|32931.8|32940.9|32937.3|32929.9|32926.3|205
1698057300000|2023-10-23 10:35:00|32935.9|32932.3|32946.9|32943.3|32951.4|32947.8|32931.4|32927.8|589
1698057600000|2023-10-23 10:40:00|32946.4|32942.8|32953.9|32950.3|32954.4|32950.8|32934.9|32931.3|331
1698057900000|2023-10-23 10:45:00|32954.4|32950.8|32955.9|32952.3|32963.9|32960.3|32948.9|32945.3|302
1698058200000|2023-10-23 10:50:00|32956.4|32952.8|32951.9|32948.3|32958.9|32955.3|32949.4|32945.8|170
1698058500000|2023-10-23 10:55:00|32951.4|32947.8|32956.4|32952.8|32958.4|32954.8|32943.9|32940.3|291
1698058800000|2023-10-23 11:00:00|32955.9|32952.3|32956.9|32953.3|32968.4|32964.8|32949.9|32946.3|593
1698059100000|2023-10-23 11:05:00|32957.4|32953.8|32948.9|32945.3|32964.4|32960.8|32945.9|32942.3|215
1698059400000|2023-10-23 11:10:00|32949.4|32945.8|32960.9|32957.3|32965.9|32962.3|32948.4|32944.8|265
1698059700000|2023-10-23 11:15:00|32960.4|32956.8|32964.9|32961.3|32972.9|32969.3|32957.9|32954.3|240
1698060000000|2023-10-23 11:20:00|32965.4|32961.8|32957.9|32954.3|32968.9|32965.3|32957.4|32953.8|258
1698060300000|2023-10-23 11:25:00|32957.4|32953.8|32959.9|32956.3|32967.4|32963.8|32948.4|32944.8|390
1698060600000|2023-10-23 11:30:00|32959.4|32955.8|32963.9|32960.3|32966.4|32962.8|32947.9|32944.3|206
1698060900000|2023-10-23 11:35:00|32964.4|32960.8|32990.9|32987.3|32993.4|32989.8|32955.9|32952.3|635
1698061200000|2023-10-23 11:40:00|32991.4|32987.8|33001.9|32998.3|33003.4|32999.8|32983.4|32979.8|496
1698061500000|2023-10-23 11:45:00|33002.4|32998.8|32987.9|32984.3|33005.4|33001.8|32987.4|32983.8|264
1698061800000|2023-10-23 11:50:00|32988.4|32984.8|32988.9|32985.3|32993.9|32990.3|32986.4|32982.8|229
1698062100000|2023-10-23 11:55:00|32989.4|32985.8|32975.9|32972.3|32993.4|32989.8|32961.9|32958.3|519
1698062400000|2023-10-23 12:00:00|32975.4|32971.8|32957.4|32953.8|32981.9|32978.3|32944.9|32941.3|609
1698062700000|2023-10-23 12:05:00|32956.9|32953.3|32948.4|32944.8|32964.4|32960.8|32939.4|32935.8|637
1698063000000|2023-10-23 12:10:00|32948.9|32945.3|32951.9|32948.3|32969.4|32965.8|32948.9|32945.3|536
1698063300000|2023-10-23 12:15:00|32952.4|32948.8|32987.9|32984.3|32996.9|32993.3|32947.4|32943.8|457
1698063600000|2023-10-23 12:20:00|32988.4|32984.8|33000.9|32997.3|33007.4|33003.8|32987.9|32984.3|473
1698063900000|2023-10-23 12:25:00|33000.4|32996.8|32998.9|32995.3|33029.9|33026.3|32998.4|32994.8|1265
1698064200000|2023-10-23 12:30:00|32998.4|32994.8|33001.9|32998.3|33010.9|33007.3|32983.9|32980.3|614
1698064500000|2023-10-23 12:35:00|33001.4|32997.8|33011.9|33008.3|33018.9|33015.3|32996.4|32992.8|634
1698064800000|2023-10-23 12:40:00|33011.4|33007.8|33007.9|33004.3|33018.9|33015.3|33004.9|33001.3|283
1698065100000|2023-10-23 12:45:00|33008.4|33004.8|32983.9|32980.3|33009.9|33006.3|32980.9|32977.3|355
1698065400000|2023-10-23 12:50:00|32984.4|32980.8|32979.4|32975.8|32990.4|32986.8|32976.9|32973.3|304
1698065700000|2023-10-23 12:55:00|32978.9|32975.3|32971.9|32968.3|32987.9|32984.3|32969.9|32966.3|320
1698066000000|2023-10-23 13:00:00|32975.9|32972.3|32994.9|32991.3|32995.4|32991.8|32972.9|32969.3|677
1698066300000|2023-10-23 13:05:00|32995.4|32991.8|32978.9|32975.3|33006.4|33002.8|32977.4|32973.8|474
1698066600000|2023-10-23 13:10:00|32979.4|32975.8|32973.9|32970.3|32986.9|32983.3|32968.9|32965.3|373
1698066900000|2023-10-23 13:15:00|32973.4|32969.8|32962.9|32959.3|32979.9|32976.3|32958.9|32955.3|397
1698067200000|2023-10-23 13:20:00|32963.4|32959.8|32966.9|32963.3|32966.9|32963.3|32945.9|32942.3|647
1698067500000|2023-10-23 13:25:00|32967.4|32963.8|32997.4|32993.8|32997.4|32993.8|32962.9|32959.3|1094
1698067800000|2023-10-23 13:30:00|32996.8|32994.4|32962.8|32960.4|33013.8|33011.4|32929.8|32927.4|6703
1698068100000|2023-10-23 13:35:00|32961.8|32959.4|32951.3|32948.9|32980.8|32978.4|32922.3|32919.9|4004
1698068400000|2023-10-23 13:40:00|32951.8|32949.4|32917.3|32914.9|32962.8|32960.4|32889.8|32887.4|4005
1698068700000|2023-10-23 13:45:00|32916.8|32914.4|33009.8|33007.4|33018.3|33015.9|32897.8|32895.4|4857
1698069000000|2023-10-23 13:50:00|33008.4|33006|33031.9|33029.5|33038.9|33036.5|32966.4|32964|4252
1698069300000|2023-10-23 13:55:00|33030.9|33028.5|33080.9|33078.5|33081.9|33079.5|33015.9|33013.5|3009
1698069600000|2023-10-23 14:00:00|33081.4|33079|33065.9|33063.5|33081.9|33079.5|33048.4|33046|2443
1698069900000|2023-10-23 14:05:00|33066.4|33064|33064.4|33062|33082.9|33080.5|33049.9|33047.5|1820
1698070200000|2023-10-23 14:10:00|33064.9|33062.5|33089.4|33087|33097.4|33095|33059.9|33057.5|2601
1698070500000|2023-10-23 14:15:00|33088.9|33086.5|33099.4|33097|33110.9|33108.5|33048.4|33046|3310
1698070800000|2023-10-23 14:20:00|33099.9|33097.5|33131.4|33129|33134.4|33132|33089.9|33087.5|2629
1698071100000|2023-10-23 14:25:00|33130.4|33128|33074.4|33072|33135.4|33133|33074.4|33072|2769
1698071400000|2023-10-23 14:30:00|33073.9|33071.5|33042.1|33039.7|33093.4|33091|33031.6|33029.2|2628
1698071700000|2023-10-23 14:35:00|33042.6|33040.2|33079.1|33076.7|33086.6|33084.2|33028.6|33026.2|2339
1698072000000|2023-10-23 14:40:00|33079.6|33077.2|33105.1|33102.7|33109.6|33107.2|33067.6|33065.2|1897
1698072300000|2023-10-23 14:45:00|33105.6|33103.2|33092.1|33089.7|33107.6|33105.2|33084.6|33082.2|1430
1698072600000|2023-10-23 14:50:00|33092.6|33090.2|33084.6|33082.2|33126.6|33124.2|33081.1|33078.7|1752
1698072900000|2023-10-23 14:55:00|33085.1|33082.7|33108.6|33106.2|33111.6|33109.2|33080.1|33077.7|1267
1698073200000|2023-10-23 15:00:00|33108.1|33105.7|33113.6|33111.2|33121.6|33119.2|33095.6|33093.2|2101
1698073500000|2023-10-23 15:05:00|33115.1|33112.7|33112.1|33109.7|33129.6|33127.2|33094.6|33092.2|2006
1698073800000|2023-10-23 15:10:00|33112.6|33110.2|33131.1|33128.7|33135.6|33133.2|33103.6|33101.2|1845
1698074100000|2023-10-23 15:15:00|33131.6|33129.2|33139.1|33136.7|33146.6|33144.2|33126.6|33124.2|1632
1698074400000|2023-10-23 15:20:00|33138.6|33136.2|33154.6|33152.2|33180.6|33178.2|33136.6|33134.2|2132
1698074700000|2023-10-23 15:25:00|33155.1|33152.7|33145.1|33142.7|33179.6|33177.2|33136.6|33134.2|1865
1698075000000|2023-10-23 15:30:00|33144.6|33142.2|33164.6|33162.2|33166.6|33164.2|33141.1|33138.7|1334
1698075300000|2023-10-23 15:35:00|33164.1|33161.7|33168.6|33166.2|33177.6|33175.2|33150.1|33147.7|1402
1698075600000|2023-10-23 15:40:00|33169.6|33167.2|33128.6|33126.2|33169.6|33167.2|33127.6|33125.2|1492
1698075900000|2023-10-23 15:45:00|33129.1|33126.7|33129.6|33127.2|33149.6|33147.2|33097.6|33095.2|1623
1698076200000|2023-10-23 15:50:00|33129.1|33126.7|33121.1|33118.7|33139.6|33137.2|33116.6|33114.2|793
1698076500000|2023-10-23 15:55:00|33121.6|33119.2|33151.1|33148.7|33155.6|33153.2|33120.6|33118.2|1027
1698076800000|2023-10-23 16:00:00|33151.6|33149.2|33135.1|33132.7|33156.6|33154.2|33127.6|33125.2|1316
1698077100000|2023-10-23 16:05:00|33134.6|33132.2|33157.1|33154.7|33160.6|33158.2|33131.6|33129.2|1020
1698077400000|2023-10-23 16:10:00|33157.6|33155.2|33136.6|33134.2|33159.6|33157.2|33132.6|33130.2|973
1698077700000|2023-10-23 16:15:00|33136.1|33133.7|33081.6|33079.2|33138.1|33135.7|33079.6|33077.2|1221
1698078000000|2023-10-23 16:20:00|33081.1|33078.7|33121.6|33119.2|33131.1|33128.7|33064.6|33062.2|2243
1698078300000|2023-10-23 16:25:00|33122.1|33119.7|33131.6|33129.2|33137.6|33135.2|33112.6|33110.2|1054
1698078600000|2023-10-23 16:30:00|33132.1|33129.7|33131.1|33128.7|33144.1|33141.7|33121.6|33119.2|1055
1698078900000|2023-10-23 16:35:00|33131.6|33129.2|33140.1|33137.7|33146.1|33143.7|33125.6|33123.2|1242
1698079200000|2023-10-23 16:40:00|33140.6|33138.2|33127.6|33125.2|33143.6|33141.2|33126.6|33124.2|719
1698079500000|2023-10-23 16:45:00|33128.1|33125.7|33138.6|33136.2|33147.6|33145.2|33126.6|33124.2|814
1698079800000|2023-10-23 16:50:00|33138.1|33135.7|33145.6|33143.2|33147.6|33145.2|33134.6|33132.2|767
1698080100000|2023-10-23 16:55:00|33146.1|33143.7|33235.6|33233.2|33236.6|33234.2|33145.1|33142.7|3447
1698080400000|2023-10-23 17:00:00|33235.9|33233.5|33183.4|33181|33238.9|33236.5|33172.9|33170.5|2086
1698080700000|2023-10-23 17:05:00|33183.9|33181.5|33185.4|33183|33202.9|33200.5|33178.9|33176.5|1042
1698081000000|2023-10-23 17:10:00|33184.9|33182.5|33159.4|33157|33185.4|33183|33137.9|33135.5|1364
1698081300000|2023-10-23 17:15:00|33158.9|33156.5|33115.9|33113.5|33160.4|33158|33109.9|33107.5|1339
1698081600000|2023-10-23 17:20:00|33115.4|33113|33118.9|33116.5|33151.4|33149|33102.9|33100.5|2021
1698081900000|2023-10-23 17:25:00|33118.4|33116|33112.9|33110.5|33119.9|33117.5|33090.9|33088.5|1428
1698082200000|2023-10-23 17:30:00|33111.4|33109|33125.4|33123|33131.4|33129|33098.9|33096.5|1330
1698082500000|2023-10-23 17:35:00|33125.9|33123.5|33133.4|33131|33143.9|33141.5|33119.4|33117|799
1698082800000|2023-10-23 17:40:00|33133.9|33131.5|33146.9|33144.5|33157.9|33155.5|33125.4|33123|914
1698083100000|2023-10-23 17:45:00|33145.9|33143.5|33159.4|33157|33168.9|33166.5|33129.9|33127.5|1045
1698083400000|2023-10-23 17:50:00|33159.9|33157.5|33134.4|33132|33167.4|33165|33129.4|33127|934
1698083700000|2023-10-23 17:55:00|33133.9|33131.5|33112.4|33110|33136.9|33134.5|33094.9|33092.5|1402
1698084000000|2023-10-23 18:00:00|33111.9|33109.5|33102.4|33100|33112.4|33110|33086.9|33084.5|1779
1698084300000|2023-10-23 18:05:00|33102.9|33100.5|33131.9|33129.5|33136.4|33134|33100.4|33098|1121
1698084600000|2023-10-23 18:10:00|33132.4|33130|33101.9|33099.5|33134.9|33132.5|33094.9|33092.5|1115
1698084900000|2023-10-23 18:15:00|33102.4|33100|33072.9|33070.5|33109.9|33107.5|33064.4|33062|1668
1698085200000|2023-10-23 18:20:00|33072.3|33069.9|33079.8|33077.4|33102.3|33099.9|33050.3|33047.9|1669
1698085500000|2023-10-23 18:25:00|33080.3|33077.9|33085.8|33083.4|33100.3|33097.9|33072.3|33069.9|877
1698085800000|2023-10-23 18:30:00|33085.3|33082.9|33069.3|33066.9|33100.8|33098.4|33068.3|33065.9|969
1698086100000|2023-10-23 18:35:00|33069.8|33067.4|33110.8|33108.4|33112.3|33109.9|33067.3|33064.9|1023
1698086400000|2023-10-23 18:40:00|33110.3|33107.9|33096.8|33094.4|33148.3|33145.9|33083.8|33081.4|2162
1698086700000|2023-10-23 18:45:00|33097.3|33094.9|33112.8|33110.4|33133.3|33130.9|33082.8|33080.4|1136
1698087000000|2023-10-23 18:50:00|33112.3|33109.9|33105.3|33102.9|33114.8|33112.4|33089.8|33087.4|1072
1698087300000|2023-10-23 18:55:00|33105.8|33103.4|33108.3|33105.9|33115.3|33112.9|33087.3|33084.9|1037
1698087600000|2023-10-23 19:00:00|33110.3|33107.9|33116.8|33114.4|33124.8|33122.4|33092.8|33090.4|1098
1698087900000|2023-10-23 19:05:00|33117.3|33114.9|33078.3|33075.9|33120.3|33117.9|33073.3|33070.9|1123
1698088200000|2023-10-23 19:10:00|33078.8|33076.4|33065.3|33062.9|33089.3|33086.9|33030.3|33027.9|3076
1698088500000|2023-10-23 19:15:00|33064.3|33061.9|33042.3|33039.9|33071.3|33068.9|33036.3|33033.9|1000
1698088800000|2023-10-23 19:20:00|33041.8|33039.4|32984.3|32981.9|33044.8|33042.4|32961.3|32958.9|2882
1698089100000|2023-10-23 19:25:00|32984.8|32982.4|32962.8|32960.4|33007.8|33005.4|32955.8|32953.4|1692
1698089400000|2023-10-23 19:30:00|32962.3|32959.9|32964.8|32962.4|32973.3|32970.9|32939.8|32937.4|1962
1698089700000|2023-10-23 19:35:00|32965.3|32962.9|32945.3|32942.9|32967.8|32965.4|32931.8|32929.4|1735
1698090000000|2023-10-23 19:40:00|32945.1|32942.7|32958.6|32956.2|32972.1|32969.7|32935.6|32933.2|2420
1698090300000|2023-10-23 19:45:00|32958.1|32955.7|32971.6|32969.2|32989.6|32987.2|32947.6|32945.2|2307
1698090600000|2023-10-23 19:50:00|32976.6|32974.2|32936.6|32934.2|32976.6|32974.2|32933.1|32930.7|2801
1698090900000|2023-10-23 19:55:00|32937.1|32934.7|32934.6|32932.2|32951.1|32948.7|32916.6|32914.2|5105
1698091200000|2023-10-23 20:00:00|32935.8|32931|32975.8|32971|32975.8|32971|32933.3|32928.5|1777
1698091500000|2023-10-23 20:05:00|32975.3|32970.5|33000.3|32995.5|33001.3|32996.5|32974.8|32970|870
1698091800000|2023-10-23 20:10:00|32999.3|32994.5|32986.8|32982|33000.8|32996|32986.3|32981.5|513
1698092100000|2023-10-23 20:15:00|32986.3|32981.5|32986.3|32981.5|32990.8|32986|32984.3|32979.5|246
1698092400000|2023-10-23 20:20:00|32986.8|32982|32983.3|32978.5|32986.8|32982|32983.3|32978.5|125
1698092700000|2023-10-23 20:25:00|32984.3|32979.5|32989.3|32984.5|32989.8|32985|32980.3|32975.5|140
1698093000000|2023-10-23 20:30:00|32988.8|32984|32992.3|32987.5|32992.3|32987.5|32988.3|32983.5|208
1698093300000|2023-10-23 20:35:00|32992.8|32988|33000.3|32995.5|33000.3|32995.5|32992.8|32988|109
1698093600000|2023-10-23 20:40:00|33000.8|32996|33004.3|32999.5|33004.3|32999.5|32996.3|32991.5|154
1698093900000|2023-10-23 20:45:00|33003.8|32999|33005.3|33000.5|33006.3|33001.5|33001.3|32996.5|73
1698094200000|2023-10-23 20:50:00|33004.8|33000|32998.3|32993.5|33008.3|33003.5|32997.3|32992.5|147
1698094500000|2023-10-23 20:55:00|32998.8|32994|33000.9|32991.1|33002.7|32994.5|32994.8|32990|101
1698094800000|2023-10-23 21:00:00|33001.2|32991.4|33001.8|32992|33003.4|32993.6|33000.9|32991.1|0
1698095100000|2023-10-23 21:05:00|33002.2|32992.4|33007.4|32997.6|33007.4|32997.6|33002.2|32992.4|0
1698095400000|2023-10-23 21:10:00|33007.5|32997.7|33007.3|32997.5|33007.8|32998|33007.3|32997.5|0
1698095700000|2023-10-23 21:15:00|33007|32997.2|33004.9|32995.1|33007.3|32997.5|33004.3|32994.5|0
1698096000000|2023-10-23 21:20:00|33004.2|32994.4|33003.6|32993.8|33005|32995.2|33003.6|32993.8|0
1698096300000|2023-10-23 21:25:00|33003.3|32993.5|33002.6|32992.8|33006.2|32996.4|33002.6|32992.8|0
1698096600000|2023-10-23 21:30:00|33002|32992.2|33000.1|32990.3|33002.9|32993.1|32999.8|32990|0
1698096900000|2023-10-23 21:35:00|33004|32994.2|33003.7|32993.9|33004|32994.2|33003.5|32993.7|0
1698097200000|2023-10-23 21:40:00|33004.3|32994.5|33004.5|32994.7|33005.2|32995.4|33004.3|32994.5|0
1698097500000|2023-10-23 21:45:00|33004.6|32994.8|33003|32993.2|33005.8|32996|33003|32993.2|0
1698097800000|2023-10-23 21:50:00|33003.4|32993.6|33002.4|32992.6|33006.1|32996.3|32999|32989.2|0
1698098100000|2023-10-23 21:55:00|33006.2|32996.4|33008.3|32998.5|33011.4|33001.6|33006.2|32996.4|0
1698098400000|2023-10-23 22:00:00|33009.6|33004.8|32993.6|32988.8|33016.6|33011.8|32992.6|32987.8|209
1698098700000|2023-10-23 22:05:00|32993.1|32988.3|32999.6|32994.8|33000.1|32995.3|32989.1|32984.3|68
1698099000000|2023-10-23 22:10:00|32999.1|32994.3|32996.1|32991.3|32999.1|32994.3|32993.6|32988.8|19
1698099300000|2023-10-23 22:15:00|33001.1|32996.3|32996.6|32991.8|33001.1|32996.3|32994.1|32989.3|55
1698099600000|2023-10-23 22:20:00|32996.1|32991.3|32998.1|32993.3|33000.1|32995.3|32994.6|32989.8|38
1698099900000|2023-10-23 22:25:00|32997.6|32992.8|33006.6|33001.8|33006.6|33001.8|32995.1|32990.3|120
1698100200000|2023-10-23 22:30:00|33007.1|33002.3|32999.1|32994.3|33008.1|33003.3|32997.1|32992.3|54
1698100500000|2023-10-23 22:35:00|32998.6|32993.8|32997.1|32992.3|33000.6|32995.8|32996.6|32991.8|52
1698100800000|2023-10-23 22:40:00|32996.6|32991.8|32999.6|32994.8|33000.1|32995.3|32993.1|32988.3|80
1698101100000|2023-10-23 22:45:00|32999.1|32994.3|32998.6|32993.8|33000.1|32995.3|32994.6|32989.8|49
1698101400000|2023-10-23 22:50:00|32998.1|32993.3|33005.1|33000.3|33005.1|33000.3|32994.1|32989.3|89
1698101700000|2023-10-23 22:55:00|33006.1|33001.3|33003.6|32998.8|33009.1|33004.3|33001.6|32996.8|95
1698102000000|2023-10-23 23:00:00|33003.1|32998.3|33008.1|33003.3|33010.6|33005.8|33003.1|32998.3|112
1698102300000|2023-10-23 23:05:00|33007.6|33002.8|33009.1|33004.3|33009.6|33004.8|33005.1|33000.3|47
1698102600000|2023-10-23 23:10:00|33008.1|33003.3|33013.1|33008.3|33014.1|33009.3|33006.1|33001.3|68
1698102900000|2023-10-23 23:15:00|33013.6|33008.8|33017.1|33012.3|33019.1|33014.3|33012.1|33007.3|48
1698103200000|2023-10-23 23:20:00|33016.1|33011.3|33015.6|33010.8|33021.1|33016.3|33010.6|33005.8|110
1698103500000|2023-10-23 23:25:00|33015.1|33010.3|33014.6|33009.8|33020.1|33015.3|33013.6|33008.8|41
1698103800000|2023-10-23 23:30:00|33015.1|33010.3|33013.1|33008.3|33017.6|33012.8|33008.6|33003.8|49
1698104100000|2023-10-23 23:35:00|33012.6|33007.8|33008.6|33003.8|33012.6|33007.8|33008.1|33003.3|33
1698104400000|2023-10-23 23:40:00|33009.1|33004.3|33009.1|33004.3|33009.1|33004.3|33005.1|33000.3|37
1698104700000|2023-10-23 23:45:00|33008.6|33003.8|33018.1|33013.3|33019.6|33014.8|33005.1|33000.3|144
1698105000000|2023-10-23 23:50:00|33017.6|33012.8|33017.6|33012.8|33021.1|33016.3|33015.6|33010.8|55
1698105300000|2023-10-23 23:55:00|33018.1|33013.3|33019.1|33014.3|33020.6|33015.8|33013.1|33008.3|53
1698105600000|2023-10-24 00:00:00|33018.1|33013.3|33016.6|33011.8|33024.1|33019.3|33016.1|33011.3|145
1698105900000|2023-10-24 00:05:00|33016.1|33011.3|33011.6|33006.8|33021.6|33016.8|33008.1|33003.3|70
1698106200000|2023-10-24 00:10:00|33012.1|33007.3|33003.6|32998.8|33018.6|33013.8|33003.6|32998.8|92
1698106500000|2023-10-24 00:15:00|33004.1|32999.3|32977.6|32972.8|33004.1|32999.3|32975.1|32970.3|332
1698106800000|2023-10-24 00:20:00|32977.1|32972.3|32992.1|32987.3|33001.6|32996.8|32977.1|32972.3|164
1698107100000|2023-10-24 00:25:00|32992.6|32987.8|32991.1|32986.3|33001.6|32996.8|32990.1|32985.3|79
1698107400000|2023-10-24 00:30:00|32987.6|32982.8|32990.6|32985.8|32998.6|32993.8|32987.1|32982.3|72
1698107700000|2023-10-24 00:35:00|32990.1|32985.3|32983.6|32978.8|32993.1|32988.3|32980.1|32975.3|89
1698108000000|2023-10-24 00:40:00|32983.1|32978.3|32982.6|32977.8|32984.6|32979.8|32977.6|32972.8|82
1698108300000|2023-10-24 00:45:00|32983.1|32978.3|32974.6|32969.8|32985.6|32980.8|32968.6|32963.8|122
1698108600000|2023-10-24 00:50:00|32974.1|32969.3|32989.1|32984.3|32991.1|32986.3|32973.1|32968.3|105
1698108900000|2023-10-24 00:55:00|32989.6|32984.8|32987.6|32982.8|32998.6|32993.8|32984.6|32979.8|99
1698109200000|2023-10-24 01:00:00|32988.1|32983.3|32999.6|32994.8|33007.1|33002.3|32987.6|32982.8|99
1698109500000|2023-10-24 01:05:00|33000.1|32995.3|32991.6|32986.8|33000.6|32995.8|32987.6|32982.8|84
1698109800000|2023-10-24 01:10:00|32991.1|32986.3|32991.6|32986.8|33000.6|32995.8|32988.1|32983.3|85
1698110100000|2023-10-24 01:15:00|32992.1|32987.3|32985.6|32980.8|32996.6|32991.8|32982.6|32977.8|133
1698110400000|2023-10-24 01:20:00|32985.1|32980.3|32959.6|32954.8|32985.6|32980.8|32959.1|32954.3|208
1698110700000|2023-10-24 01:25:00|32959.1|32954.3|32958.6|32953.8|32968.6|32963.8|32956.1|32951.3|212
1698111000000|2023-10-24 01:30:00|32959.1|32954.3|32944.6|32939.8|32963.6|32958.8|32942.6|32937.8|191
1698111300000|2023-10-24 01:35:00|32945.1|32940.3|32948.6|32943.8|32950.6|32945.8|32935.6|32930.8|201
1698111600000|2023-10-24 01:40:00|32948.1|32943.3|32958.6|32953.8|32959.6|32954.8|32946.6|32941.8|135
1698111900000|2023-10-24 01:45:00|32959.1|32954.3|32954.6|32949.8|32970.1|32965.3|32952.6|32947.8|143
1698112200000|2023-10-24 01:50:00|32954.1|32949.3|32952.6|32947.8|32956.1|32951.3|32949.6|32944.8|76
1698112500000|2023-10-24 01:55:00|32953.1|32948.3|32956.1|32951.3|32959.6|32954.8|32951.6|32946.8|57
1698112800000|2023-10-24 02:00:00|32956.6|32951.8|32960.1|32955.3|32968.6|32963.8|32949.1|32944.3|135
1698113100000|2023-10-24 02:05:00|32959.6|32954.8|32969.6|32964.8|32973.6|32968.8|32957.1|32952.3|115
1698113400000|2023-10-24 02:10:00|32969.1|32964.3|32983.6|32978.8|32984.1|32979.3|32966.6|32961.8|112
1698113700000|2023-10-24 02:15:00|32984.1|32979.3|32995.6|32990.8|32997.1|32992.3|32979.6|32974.8|139
1698114000000|2023-10-24 02:20:00|32996.1|32991.3|33006.1|33001.3|33010.6|33005.8|32995.1|32990.3|176
1698114300000|2023-10-24 02:25:00|33006.6|33001.8|33005.6|33000.8|33009.1|33004.3|33000.6|32995.8|115
1698114600000|2023-10-24 02:30:00|33005.1|33000.3|33012.1|33007.3|33015.6|33010.8|33005.1|33000.3|203
1698114900000|2023-10-24 02:35:00|33012.6|33007.8|33008.6|33003.8|33013.1|33008.3|33007.1|33002.3|92
1698115200000|2023-10-24 02:40:00|33009.1|33004.3|33017.6|33012.8|33018.1|33013.3|33007.6|33002.8|62
1698115500000|2023-10-24 02:45:00|33018.1|33013.3|33016.1|33011.3|33019.1|33014.3|33012.6|33007.8|120
1698115800000|2023-10-24 02:50:00|33016.6|33011.8|33012.6|33007.8|33021.1|33016.3|33011.6|33006.8|86
1698116100000|2023-10-24 02:55:00|33013.1|33008.3|33006.6|33001.8|33014.6|33009.8|33005.6|33000.8|54
1698116400000|2023-10-24 03:00:00|33007.1|33002.3|33009.1|33004.3|33012.6|33007.8|33004.6|32999.8|99
1698116700000|2023-10-24 03:05:00|33008.6|33003.8|33004.1|32999.3|33011.6|33006.8|33003.1|32998.3|73
1698117000000|2023-10-24 03:10:00|33004.6|32999.8|33001.6|32996.8|33008.6|33003.8|32999.6|32994.8|53
1698117300000|2023-10-24 03:15:00|33002.1|32997.3|33002.6|32997.8|33009.1|33004.3|33001.6|32996.8|44
1698117600000|2023-10-24 03:20:00|33002.1|32997.3|33010.6|33005.8|33012.6|33007.8|33001.6|32996.8|59
1698117900000|2023-10-24 03:25:00|33011.1|33006.3|32998.6|32993.8|33011.1|33006.3|32994.1|32989.3|77
1698118200000|2023-10-24 03:30:00|32998.1|32993.3|32997.1|32992.3|33000.1|32995.3|32987.1|32982.3|90
1698118500000|2023-10-24 03:35:00|32996.6|32991.8|33005.6|33000.8|33007.1|33002.3|32996.6|32991.8|60
1698118800000|2023-10-24 03:40:00|33005.1|33000.3|33000.6|32995.8|33005.6|33000.8|32998.6|32993.8|68
1698119100000|2023-10-24 03:45:00|33000.1|32995.3|33002.1|32997.3|33003.6|32998.8|32998.6|32993.8|51
1698119400000|2023-10-24 03:50:00|33001.6|32996.8|32997.6|32992.8|33003.1|32998.3|32995.1|32990.3|44
1698119700000|2023-10-24 03:55:00|32997.1|32992.3|32998.1|32993.3|32999.6|32994.8|32995.1|32990.3|42
1698120000000|2023-10-24 04:00:00|32997.6|32992.8|32994.6|32989.8|33004.1|32999.3|32991.1|32986.3|87
1698120300000|2023-10-24 04:05:00|32995.1|32990.3|32996.1|32991.3|32997.1|32992.3|32991.6|32986.8|67
1698120600000|2023-10-24 04:10:00|32996.6|32991.8|33004.1|32999.3|33005.1|33000.3|32996.6|32991.8|70
1698120900000|2023-10-24 04:15:00|33003.6|32998.8|33014.1|33009.3|33014.1|33009.3|33003.1|32998.3|112
1698121200000|2023-10-24 04:20:00|33013.6|33008.8|33014.6|33009.8|33019.1|33014.3|33009.6|33004.8|90
1698121500000|2023-10-24 04:25:00|33014.1|33009.3|33005.6|33000.8|33014.1|33009.3|33003.6|32998.8|64
1698121800000|2023-10-24 04:30:00|33005.1|33000.3|33007.6|33002.8|33008.6|33003.8|33002.1|32997.3|100
1698122100000|2023-10-24 04:35:00|33007.1|33002.3|33010.6|33005.8|33011.1|33006.3|33005.1|33000.3|43
1698122400000|2023-10-24 04:40:00|33011.1|33006.3|33010.6|33005.8|33013.1|33008.3|33009.1|33004.3|42
1698122700000|2023-10-24 04:45:00|33011.1|33006.3|33015.1|33010.3|33017.1|33012.3|33010.1|33005.3|47
1698123000000|2023-10-24 04:50:00|33015.6|33010.8|33016.1|33011.3|33018.6|33013.8|33015.1|33010.3|50
1698123300000|2023-10-24 04:55:00|33015.6|33010.8|33018.1|33013.3|33019.1|33014.3|33014.6|33009.8|60
1698123600000|2023-10-24 05:00:00|33018.6|33013.8|33019.1|33014.3|33025.1|33020.3|33015.6|33010.8|226
1698123900000|2023-10-24 05:05:00|33018.1|33013.3|33022.6|33017.8|33025.6|33020.8|33014.6|33009.8|123
1698124200000|2023-10-24 05:10:00|33023.1|33018.3|33022.6|33017.8|33026.1|33021.3|33019.6|33014.8|193
1698124500000|2023-10-24 05:15:00|33022.1|33017.3|33021.1|33016.3|33025.1|33020.3|33019.1|33014.3|194
1698124800000|2023-10-24 05:20:00|33020.6|33015.8|33018.1|33013.3|33024.6|33019.8|33018.1|33013.3|100
1698125100000|2023-10-24 05:25:00|33018.6|33013.8|33018.1|33013.3|33022.1|33017.3|33016.1|33011.3|128
1698125400000|2023-10-24 05:30:00|33018.6|33013.8|33020.1|33015.3|33025.1|33020.3|33017.6|33012.8|129
1698125700000|2023-10-24 05:35:00|33020.6|33015.8|33018.6|33013.8|33021.6|33016.8|33016.6|33011.8|76
1698126000000|2023-10-24 05:40:00|33018.1|33013.3|33010.6|33005.8|33019.1|33014.3|33005.1|33000.3|130
1698126300000|2023-10-24 05:45:00|33010.1|33005.3|33018.6|33013.8|33022.1|33017.3|33010.1|33005.3|93
1698126600000|2023-10-24 05:50:00|33019.1|33014.3|33020.1|33015.3|33025.6|33020.8|33018.1|33013.3|58
1698126900000|2023-10-24 05:55:00|33020.6|33015.8|33020.1|33015.3|33022.6|33017.8|33016.6|33011.8|54
1698127200000|2023-10-24 06:00:00|33020.6|33015.8|33027.5|33023.9|33030|33026.4|33018|33014.4|344
1698127500000|2023-10-24 06:05:00|33028|33024.4|33024|33020.4|33029.5|33025.9|33021.5|33017.9|113
1698127800000|2023-10-24 06:10:00|33023.5|33019.9|33031|33027.4|33032.5|33028.9|33023.5|33019.9|242
1698128100000|2023-10-24 06:15:00|33030.5|33026.9|33021|33017.4|33033.5|33029.9|33017|33013.4|230
1698128400000|2023-10-24 06:20:00|33021.5|33017.9|33027.5|33023.9|33030|33026.4|33020.5|33016.9|151
1698128700000|2023-10-24 06:25:00|33026|33022.4|33030.5|33026.9|33031|33027.4|33024|33020.4|232
1698129000000|2023-10-24 06:30:00|33030|33026.4|33035|33031.4|33035|33031.4|33026.5|33022.9|139
1698129300000|2023-10-24 06:35:00|33034.5|33030.9|33042.5|33038.9|33044|33040.4|33033|33029.4|276
1698129600000|2023-10-24 06:40:00|33042|33038.4|33037.5|33033.9|33043.5|33039.9|33033.5|33029.9|201
1698129900000|2023-10-24 06:45:00|33038|33034.4|33039.5|33035.9|33045.5|33041.9|33035.5|33031.9|372
1698130200000|2023-10-24 06:50:00|33040|33036.4|33037.5|33033.9|33041.5|33037.9|33036.5|33032.9|261
1698130500000|2023-10-24 06:55:00|33038|33034.4|33042|33038.4|33051.5|33047.9|33037|33033.4|443
1698130800000|2023-10-24 07:00:00|33043|33039.4|33040|33036.4|33052.5|33048.9|33025.5|33021.9|1015
1698131100000|2023-10-24 07:05:00|33039.5|33035.9|33044|33040.4|33048|33044.4|33033|33029.4|368
1698131400000|2023-10-24 07:10:00|33043.5|33039.9|33028|33024.4|33044|33040.4|33022|33018.4|338
1698131700000|2023-10-24 07:15:00|33026|33022.4|33050|33046.4|33053.5|33049.9|33022.5|33018.9|761
1698132000000|2023-10-24 07:20:00|33050.5|33046.9|33042.5|33038.9|33052|33048.4|33034.5|33030.9|191
1698132300000|2023-10-24 07:25:00|33043|33039.4|33034|33030.4|33043.5|33039.9|33025|33021.4|512
1698132600000|2023-10-24 07:30:00|33033.5|33029.9|33014.5|33010.9|33039|33035.4|33004.5|33000.9|672
1698132900000|2023-10-24 07:35:00|33015|33011.4|32995|32991.4|33016|33012.4|32994|32990.4|570
1698133200000|2023-10-24 07:40:00|32995.5|32991.9|32991|32987.4|33006|33002.4|32976.5|32972.9|719
1698133500000|2023-10-24 07:45:00|32991.5|32987.9|32992|32988.4|32994|32990.4|32977|32973.4|209
1698133800000|2023-10-24 07:50:00|32992.5|32988.9|32991|32987.4|33020|33016.4|32985.5|32981.9|573
1698134100000|2023-10-24 07:55:00|32992|32988.4|33000|32996.4|33007|33003.4|32985|32981.4|167
1698134400000|2023-10-24 08:00:00|33002.5|32998.9|32994|32990.4|33018|33014.4|32991.5|32987.9|532
1698134700000|2023-10-24 08:05:00|32993.5|32989.9|33002|32998.4|33003.5|32999.9|32985|32981.4|386
1698135000000|2023-10-24 08:10:00|33001.5|32997.9|32995|32991.4|33008|33004.4|32988.5|32984.9|169
1698135300000|2023-10-24 08:15:00|32995.5|32991.9|32973.5|32969.9|32998.5|32994.9|32973.5|32969.9|407
1698135600000|2023-10-24 08:20:00|32974|32970.4|32993.5|32989.9|32999.5|32995.9|32962|32958.4|413
1698135900000|2023-10-24 08:25:00|32993|32989.4|32992|32988.4|33001|32997.4|32991|32987.4|256
1698136200000|2023-10-24 08:30:00|32991.5|32987.9|32971|32967.4|32997.5|32993.9|32961|32957.4|460
1698136500000|2023-10-24 08:35:00|32970.5|32966.9|32968|32964.4|32982|32978.4|32952.5|32948.9|569
1698136800000|2023-10-24 08:40:00|32968.5|32964.9|33005.5|33001.9|33006.5|33002.9|32968.5|32964.9|405
1698137100000|2023-10-24 08:45:00|33005|33001.4|33021|33017.4|33023.5|33019.9|32997.5|32993.9|809
1698137400000|2023-10-24 08:50:00|33020.5|33016.9|33024|33020.4|33036.5|33032.9|33015|33011.4|714
1698137700000|2023-10-24 08:55:00|33023.5|33019.9|33029|33025.4|33036.5|33032.9|33018|33014.4|158
1698138000000|2023-10-24 09:00:00|33028.5|33024.9|33032|33028.4|33036|33032.4|33022|33018.4|256
1698138300000|2023-10-24 09:05:00|33031.5|33027.9|33022.5|33018.9|33032.5|33028.9|33012.5|33008.9|269
1698138600000|2023-10-24 09:10:00|33023|33019.4|33032|33028.4|33038|33034.4|33021|33017.4|211
1698138900000|2023-10-24 09:15:00|33031.5|33027.9|33041|33037.4|33042.5|33038.9|33031|33027.4|390
1698139200000|2023-10-24 09:20:00|33041.5|33037.9|33045.5|33041.9|33049|33045.4|33038|33034.4|354
1698139500000|2023-10-24 09:25:00|33046|33042.4|33047.5|33043.9|33051|33047.4|33043|33039.4|122
1698139800000|2023-10-24 09:30:00|33048|33044.4|33047|33043.4|33051|33047.4|33043|33039.4|345
1698140100000|2023-10-24 09:35:00|33046.5|33042.9|33047|33043.4|33049|33045.4|33040.5|33036.9|177
1698140400000|2023-10-24 09:40:00|33047.5|33043.9|33043.5|33039.9|33050|33046.4|33042.5|33038.9|165
1698140700000|2023-10-24 09:45:00|33043|33039.4|33049|33045.4|33053.5|33049.9|33040.5|33036.9|279
1698141000000|2023-10-24 09:50:00|33049.5|33045.9|33048|33044.4|33050|33046.4|33038.5|33034.9|173
1698141300000|2023-10-24 09:55:00|33048.5|33044.9|33048|33044.4|33049.5|33045.9|33040|33036.4|108
1698141600000|2023-10-24 10:00:00|33047.5|33043.9|33058|33054.4|33060|33056.4|33047|33043.4|608
1698141900000|2023-10-24 10:05:00|33057.5|33053.9|33059.5|33055.9|33064.5|33060.9|33057.5|33053.9|172
1698142200000|2023-10-24 10:10:00|33059|33055.4|33063|33059.4|33066.5|33062.9|33054.5|33050.9|372
1698142500000|2023-10-24 10:15:00|33062.5|33058.9|33046.5|33042.9|33062.5|33058.9|33044.5|33040.9|176
1698142800000|2023-10-24 10:20:00|33046|33042.4|33038|33034.4|33047|33043.4|33026.5|33022.9|296
1698143100000|2023-10-24 10:25:00|33037.5|33033.9|33053|33049.4|33064.5|33060.9|33032|33028.4|1048
1698143400000|2023-10-24 10:30:00|33053.5|33049.9|33060.5|33056.9|33068.5|33064.9|33048|33044.4|692
1698143700000|2023-10-24 10:35:00|33061|33057.4|33068|33064.4|33075|33071.4|33055.5|33051.9|413
1698144000000|2023-10-24 10:40:00|33067.5|33063.9|33060|33056.4|33068.5|33064.9|33053|33049.4|304
1698144300000|2023-10-24 10:45:00|33059.5|33055.9|33072.5|33068.9|33076|33072.4|33058.5|33054.9|231
1698144600000|2023-10-24 10:50:00|33072|33068.4|33070|33066.4|33074|33070.4|33062|33058.4|178
1698144900000|2023-10-24 10:55:00|33070.5|33066.9|33088|33084.4|33093|33089.4|33070.5|33066.9|1022
1698145200000|2023-10-24 11:00:00|33088.5|33084.9|33090.5|33086.9|33101.5|33097.9|33081|33077.4|555
1698145500000|2023-10-24 11:05:00|33090|33086.4|33100|33096.4|33102.5|33098.9|33090|33086.4|399
1698145800000|2023-10-24 11:10:00|33100.5|33096.9|33088|33084.4|33100.5|33096.9|33080.5|33076.9|340
1698146100000|2023-10-24 11:15:00|33088.5|33084.9|33089|33085.4|33093.5|33089.9|33087.5|33083.9|150
1698146400000|2023-10-24 11:20:00|33088.5|33084.9|33096|33092.4|33099.5|33095.9|33088|33084.4|374
1698146700000|2023-10-24 11:25:00|33095.5|33091.9|33096.5|33092.9|33099|33095.4|33090|33086.4|189
1698147000000|2023-10-24 11:30:00|33097|33093.4|33099|33095.4|33101|33097.4|33089.5|33085.9|273
1698147300000|2023-10-24 11:35:00|33098.5|33094.9|33099|33095.4|33104|33100.4|33089.5|33085.9|485
1698147600000|2023-10-24 11:40:00|33099.5|33095.9|33095.5|33091.9|33099.5|33095.9|33089.5|33085.9|264
1698147900000|2023-10-24 11:45:00|33096|33092.4|33090.5|33086.9|33102|33098.4|33088|33084.4|179
1698148200000|2023-10-24 11:50:00|33091|33087.4|33105|33101.4|33107|33103.4|33091|33087.4|228
1698148500000|2023-10-24 11:55:00|33104.5|33100.9|33098|33094.4|33111|33107.4|33095.5|33091.9|251
1698148800000|2023-10-24 12:00:00|33098.5|33094.9|33078.5|33074.9|33100|33096.4|33073.5|33069.9|671
1698149100000|2023-10-24 12:05:00|33079|33075.4|33076|33072.4|33080.5|33076.9|33069.5|33065.9|323
1698149400000|2023-10-24 12:10:00|33076.5|33072.9|33072|33068.4|33080|33076.4|33067.5|33063.9|284
1698149700000|2023-10-24 12:15:00|33071.5|33067.9|33074.5|33070.9|33074.5|33070.9|33059.5|33055.9|302
1698150000000|2023-10-24 12:20:00|33074|33070.4|33106|33102.4|33107|33103.4|33074|33070.4|643
1698150300000|2023-10-24 12:25:00|33105.5|33101.9|33096|33092.4|33108|33104.4|33090.5|33086.9|265
1698150600000|2023-10-24 12:30:00|33095.5|33091.9|33112|33108.4|33113.5|33109.9|33094.5|33090.9|448
1698150900000|2023-10-24 12:35:00|33111.5|33107.9|33110.5|33106.9|33117.5|33113.9|33099|33095.4|475
1698151200000|2023-10-24 12:40:00|33111.5|33107.9|33108|33104.4|33116|33112.4|33104|33100.4|306
1698151500000|2023-10-24 12:45:00|33108.5|33104.9|33099|33095.4|33116.5|33112.9|33097.5|33093.9|455
1698151800000|2023-10-24 12:50:00|33098.5|33094.9|33103.5|33099.9|33109|33105.4|33096.5|33092.9|273
1698152100000|2023-10-24 12:55:00|33103|33099.4|33117|33113.4|33117|33113.4|33101|33097.4|267
1698152400000|2023-10-24 13:00:00|33116.5|33112.9|33104.5|33100.9|33117.5|33113.9|33103.5|33099.9|373
1698152700000|2023-10-24 13:05:00|33103.5|33099.9|33107|33103.4|33124.5|33120.9|33096|33092.4|684
1698153000000|2023-10-24 13:10:00|33107.5|33103.9|33111|33107.4|33118|33114.4|33101|33097.4|348
1698153300000|2023-10-24 13:15:00|33111.5|33107.9|33093.5|33089.9|33117.5|33113.9|33090.5|33086.9|591
1698153600000|2023-10-24 13:20:00|33093|33089.4|33090|33086.4|33097|33093.4|33082.5|33078.9|585
1698153900000|2023-10-24 13:25:00|33089.5|33085.9|33104|33100.4|33109|33105.4|33088.5|33084.9|973
1698154200000|2023-10-24 13:30:00|33103.4|33101|33203.9|33201.5|33222.9|33220.5|33093.9|33091.5|9971
1698154500000|2023-10-24 13:35:00|33202.9|33200.5|33195.9|33193.5|33225.4|33223|33178.9|33176.5|5060
1698154800000|2023-10-24 13:40:00|33195.4|33193|33144.8|33142.4|33199.9|33197.5|33124.4|33122|4048
1698155100000|2023-10-24 13:45:00|33131.8|33129.4|33118.8|33116.4|33137.3|33134.9|33073.8|33071.4|6484
1698155400000|2023-10-24 13:50:00|33120.8|33118.4|33151.3|33148.9|33152.8|33150.4|33099.3|33096.9|4633
1698155700000|2023-10-24 13:55:00|33151.8|33149.4|33207.3|33204.9|33207.8|33205.4|33127.8|33125.4|3993
1698156000000|2023-10-24 14:00:00|33205.8|33203.4|33130.3|33127.9|33208.3|33205.9|33100.3|33097.9|4540
1698156300000|2023-10-24 14:05:00|33130.8|33128.4|33206.8|33204.4|33210.8|33208.4|33121.3|33118.9|3512
1698156600000|2023-10-24 14:10:00|33207.3|33204.9|33198.8|33196.4|33214.3|33211.9|33181.3|33178.9|2618
1698156900000|2023-10-24 14:15:00|33198.3|33195.9|33193.8|33191.4|33215.8|33213.4|33182.3|33179.9|2589
1698157200000|2023-10-24 14:20:00|33194.3|33191.9|33229.4|33227|33243.4|33241|33165.3|33162.9|3847
1698157500000|2023-10-24 14:25:00|33229.9|33227.5|33261.4|33259|33263.4|33261|33221.4|33219|2553
1698157800000|2023-10-24 14:30:00|33260.4|33258|33233.4|33231|33261.9|33259.5|33211.9|33209.5|2558
1698158100000|2023-10-24 14:35:00|33232.9|33230.5|33245.9|33243.5|33256.4|33254|33208.4|33206|2009
1698158400000|2023-10-24 14:40:00|33245.4|33243|33230.4|33228|33247.4|33245|33222.4|33220|1557
1698158700000|2023-10-24 14:45:00|33230.9|33228.5|33266.9|33264.5|33268.4|33266|33220.9|33218.5|2025
1698159000000|2023-10-24 14:50:00|33267.4|33265|33244.4|33242|33275.4|33273|33235.4|33233|1989
1698159300000|2023-10-24 14:55:00|33244.9|33242.5|33238.4|33236|33259.4|33257|33230.9|33228.5|1133
1698159600000|2023-10-24 15:00:00|33238.9|33236.5|33223.4|33221|33240.4|33238|33188.4|33186|2830
1698159900000|2023-10-24 15:05:00|33222.4|33220|33208.9|33206.5|33229.4|33227|33207.9|33205.5|1259
1698160200000|2023-10-24 15:10:00|33208.4|33206|33203.4|33201|33215.9|33213.5|33184.4|33182|1552
1698160500000|2023-10-24 15:15:00|33202.9|33200.5|33202.4|33200|33217.9|33215.5|33191.4|33189|1611
1698160800000|2023-10-24 15:20:00|33202.9|33200.5|33159.4|33157|33210.9|33208.5|33147.9|33145.5|2818
1698161100000|2023-10-24 15:25:00|33156.4|33154|33148.4|33146|33174.4|33172|33144.4|33142|1755
1698161400000|2023-10-24 15:30:00|33147.9|33145.5|33146.4|33144|33166.4|33164|33140.4|33138|2062
1698161700000|2023-10-24 15:35:00|33146.9|33144.5|33145.4|33143|33152.4|33150|33130.4|33128|1950
1698162000000|2023-10-24 15:40:00|33145.9|33143.5|33147.2|33144.8|33159.4|33157|33139.9|33137.5|1160
1698162300000|2023-10-24 15:45:00|33145.7|33143.3|33147.2|33144.8|33166.2|33163.8|33141.7|33139.3|1163
1698162600000|2023-10-24 15:50:00|33146.7|33144.3|33141.7|33139.3|33149.7|33147.3|33112.2|33109.8|1582
1698162900000|2023-10-24 15:55:00|33142.2|33139.8|33155.7|33153.3|33158.2|33155.8|33121.2|33118.8|1287
1698163200000|2023-10-24 16:00:00|33156.2|33153.8|33150.7|33148.3|33173.7|33171.3|33130.7|33128.3|1797
1698163500000|2023-10-24 16:05:00|33150.2|33147.8|33126.2|33123.8|33152.2|33149.8|33122.2|33119.8|915
1698163800000|2023-10-24 16:10:00|33126.7|33124.3|33130.7|33128.3|33137.7|33135.3|33118.2|33115.8|780
1698164100000|2023-10-24 16:15:00|33130.2|33127.8|33074.2|33071.8|33130.2|33127.8|33073.7|33071.3|1995
1698164400000|2023-10-24 16:20:00|33073.7|33071.3|33036.7|33034.3|33075.7|33073.3|33033.7|33031.3|1754
1698164700000|2023-10-24 16:25:00|33037.2|33034.8|33034.7|33032.3|33057.2|33054.8|33017.7|33015.3|1579
1698165000000|2023-10-24 16:30:00|33035.2|33032.8|33043.2|33040.8|33057.2|33054.8|33025.2|33022.8|1759
1698165300000|2023-10-24 16:35:00|33042.7|33040.3|33047.7|33045.3|33056.2|33053.8|33020.7|33018.3|1255
1698165600000|2023-10-24 16:40:00|33047.2|33044.8|33029.2|33026.8|33056.2|33053.8|33023.2|33020.8|1016
1698165900000|2023-10-24 16:45:00|33029.7|33027.3|33016.2|33013.8|33044.7|33042.3|33014.2|33011.8|1258
1698166200000|2023-10-24 16:50:00|33016.7|33014.3|32992.2|32989.8|33021.7|33019.3|32984.7|32982.3|1591
1698166500000|2023-10-24 16:55:00|32991.7|32989.3|33022.7|33020.3|33026.7|33024.3|32990.2|32987.8|1308
1698166800000|2023-10-24 17:00:00|33024.2|33021.8|33033.7|33031.3|33050.7|33048.3|33012.7|33010.3|1677
1698167100000|2023-10-24 17:05:00|33034.7|33032.3|33033.7|33031.3|33047.7|33045.3|33026.7|33024.3|1003
1698167400000|2023-10-24 17:10:00|33034.7|33032.3|33018.7|33016.3|33036.7|33034.3|32996.2|32993.8|1655
1698167700000|2023-10-24 17:15:00|33017.7|33015.3|33032.7|33030.3|33036.7|33034.3|33006.2|33003.8|825
1698168000000|2023-10-24 17:20:00|33033.2|33030.8|33044.2|33041.8|33058.7|33056.3|33033.2|33030.8|1169
1698168300000|2023-10-24 17:25:00|33044.7|33042.3|33064.2|33061.8|33066.2|33063.8|33029.7|33027.3|925
1698168600000|2023-10-24 17:30:00|33064.7|33062.3|33065.7|33063.3|33100.7|33098.3|33064.7|33062.3|1897
1698168900000|2023-10-24 17:35:00|33066.2|33063.8|33081.7|33079.3|33090.7|33088.3|33061.7|33059.3|912
1698169200000|2023-10-24 17:40:00|33081.2|33078.8|33087.2|33084.8|33094.7|33092.3|33076.2|33073.8|889
1698169500000|2023-10-24 17:45:00|33086.7|33084.3|33079.7|33077.3|33095.2|33092.8|33067.2|33064.8|930
1698169800000|2023-10-24 17:50:00|33080.2|33077.8|33077.2|33074.8|33088.2|33085.8|33066.7|33064.3|761
1698170100000|2023-10-24 17:55:00|33076.7|33074.3|33068.7|33066.3|33081.2|33078.8|33045.2|33042.8|1052
1698170400000|2023-10-24 18:00:00|33068.2|33065.8|33071.2|33068.8|33087.7|33085.3|33056.7|33054.3|826
1698170700000|2023-10-24 18:05:00|33071.7|33069.3|33095.7|33093.3|33103.7|33101.3|33070.7|33068.3|1028
1698171000000|2023-10-24 18:10:00|33095.2|33092.8|33102.7|33100.3|33106.2|33103.8|33077.2|33074.8|925
1698171300000|2023-10-24 18:15:00|33103.2|33100.8|33101.7|33099.3|33108.7|33106.3|33083.2|33080.8|671
1698171600000|2023-10-24 18:20:00|33100.6|33098.2|33111.1|33108.7|33113.6|33111.2|33086.1|33083.7|594
1698171900000|2023-10-24 18:25:00|33111.6|33109.2|33128.6|33126.2|33128.6|33126.2|33106.6|33104.2|918
1698172200000|2023-10-24 18:30:00|33130.1|33127.7|33160.6|33158.2|33184.6|33182.2|33130.1|33127.7|2360
1698172500000|2023-10-24 18:35:00|33159.6|33157.2|33156.1|33153.7|33177.6|33175.2|33143.6|33141.2|1015
1698172800000|2023-10-24 18:40:00|33156.6|33154.2|33178.6|33176.2|33181.6|33179.2|33143.1|33140.7|613
1698173100000|2023-10-24 18:45:00|33179.1|33176.7|33181.6|33179.2|33190.1|33187.7|33170.1|33167.7|657
1698173400000|2023-10-24 18:50:00|33181.1|33178.7|33192.6|33190.2|33193.6|33191.2|33166.1|33163.7|944
1698173700000|2023-10-24 18:55:00|33191.6|33189.2|33180.6|33178.2|33198.6|33196.2|33173.6|33171.2|915
1698174000000|2023-10-24 19:00:00|33179.6|33177.2|33190.6|33188.2|33199.6|33197.2|33179.1|33176.7|904
1698174300000|2023-10-24 19:05:00|33191.1|33188.7|33158.6|33156.2|33191.1|33188.7|33155.6|33153.2|1195
1698174600000|2023-10-24 19:10:00|33158.1|33155.7|33169.6|33167.2|33187.6|33185.2|33155.6|33153.2|935
1698174900000|2023-10-24 19:15:00|33170.1|33167.7|33197.1|33194.7|33204.6|33202.2|33169.6|33167.2|1208
1698175200000|2023-10-24 19:20:00|33197.6|33195.2|33192.6|33190.2|33212.1|33209.7|33182.6|33180.2|1155
1698175500000|2023-10-24 19:25:00|33192.1|33189.7|33201.6|33199.2|33207.6|33205.2|33186.6|33184.2|889
1698175800000|2023-10-24 19:30:00|33202.6|33200.2|33191.1|33188.7|33207.6|33205.2|33189.1|33186.7|884
1698176100000|2023-10-24 19:35:00|33190.6|33188.2|33179.6|33177.2|33194.6|33192.2|33178.6|33176.2|852
1698176400000|2023-10-24 19:40:00|33179.1|33176.7|33198.4|33196|33204.4|33202|33176.9|33174.5|768
1698176700000|2023-10-24 19:45:00|33197.9|33195.5|33176.4|33174|33200.4|33198|33176.4|33174|795
1698177000000|2023-10-24 19:50:00|33176.9|33174.5|33161.4|33159|33192.9|33190.5|33152.9|33150.5|2442
1698177300000|2023-10-24 19:55:00|33159.9|33157.5|33147.9|33145.5|33187.9|33185.5|33136.9|33134.5|3237
1698177600000|2023-10-24 20:00:00|33145.4|33143|33246.6|33241.8|33267.6|33262.8|33134.6|33129.8|8117
1698177900000|2023-10-24 20:05:00|33247.6|33242.8|33282.6|33277.8|33291.6|33286.8|33233.6|33228.8|3051
1698178200000|2023-10-24 20:10:00|33283.6|33278.8|33258.6|33253.8|33298.6|33293.8|33257.6|33252.8|2611
1698178500000|2023-10-24 20:15:00|33259.1|33254.3|33254.1|33249.3|33273.6|33268.8|33251.6|33246.8|741
1698178800000|2023-10-24 20:20:00|33254.6|33249.8|33246.6|33241.8|33255.6|33250.8|33246.6|33241.8|324
1698179100000|2023-10-24 20:25:00|33247.1|33242.3|33239.1|33234.3|33249.1|33244.3|33230.6|33225.8|289
1698179400000|2023-10-24 20:30:00|33238.6|33233.8|33242.6|33237.8|33245.6|33240.8|33238.1|33233.3|158
1698179700000|2023-10-24 20:35:00|33243.1|33238.3|33244.1|33239.3|33245.1|33240.3|33235.6|33230.8|275
1698180000000|2023-10-24 20:40:00|33242.6|33237.8|33238.6|33233.8|33247.6|33242.8|33238.1|33233.3|146
1698180300000|2023-10-24 20:45:00|33238.1|33233.3|33224.1|33219.3|33239.6|33234.8|33219.1|33214.3|170
1698180600000|2023-10-24 20:50:00|33224.6|33219.8|33226.6|33221.8|33229.6|33224.8|33218.6|33213.8|272
1698180900000|2023-10-24 20:55:00|33226.1|33221.3|33229.8|33220|33235.6|33230.8|33216.1|33211.3|394
1698181200000|2023-10-24 21:00:00|33229.9|33220.1|33238.5|33228.7|33240.3|33230.5|33229.9|33220.1|0
1698181500000|2023-10-24 21:05:00|33238.4|33228.6|33231.5|33221.7|33239.8|33230|33231.5|33221.7|0
1698181800000|2023-10-24 21:10:00|33227.5|33217.7|33238|33228.2|33244.7|33234.9|33224.5|33214.7|0
1698182100000|2023-10-24 21:15:00|33237.8|33228|33233.8|33224|33238.9|33229.1|33232.8|33223|0
1698182400000|2023-10-24 21:20:00|33233.6|33223.8|33235.2|33225.4|33235.2|33225.4|33233.6|33223.8|0
1698182700000|2023-10-24 21:25:00|33235.5|33225.7|33234.5|33224.7|33241.2|33231.4|33232.1|33222.3|0
1698183000000|2023-10-24 21:30:00|33234.7|33224.9|33228|33218.2|33235.6|33225.8|33228|33218.2|0
1698183300000|2023-10-24 21:35:00|33227.7|33217.9|33217.3|33207.5|33228.6|33218.8|33214.4|33204.6|0
1698183600000|2023-10-24 21:40:00|33217.2|33207.4|33210.8|33201|33224.4|33214.6|33208.1|33198.3|0
1698183900000|2023-10-24 21:45:00|33209.7|33199.9|33215.8|33206|33215.8|33206|33208.5|33198.7|0
1698184200000|2023-10-24 21:50:00|33218.4|33208.6|33221.9|33212.1|33222.9|33213.1|33210.7|33200.9|0
1698184500000|2023-10-24 21:55:00|33222.1|33212.3|33230|33220.2|33240.8|33231|33222.1|33212.3|0
1698184800000|2023-10-24 22:00:00|33241.3|33231.5|33196.9|33192.1|33241.3|33231.5|33159.4|33154.6|939
1698185100000|2023-10-24 22:05:00|33196.4|33191.6|33162.4|33157.6|33200.4|33195.6|33161.4|33156.6|263
1698185400000|2023-10-24 22:10:00|33161.9|33157.1|33186.9|33182.1|33197.4|33192.6|33157.9|33153.1|297
1698185700000|2023-10-24 22:15:00|33186.4|33181.6|33184.9|33180.1|33197.4|33192.6|33180.4|33175.6|227
1698186000000|2023-10-24 22:20:00|33184.4|33179.6|33193.4|33188.6|33200.9|33196.1|33181.4|33176.6|144
1698186300000|2023-10-24 22:25:00|33192.9|33188.1|33203.4|33198.6|33205.9|33201.1|33191.9|33187.1|109
1698186600000|2023-10-24 22:30:00|33203.9|33199.1|33194.4|33189.6|33206.9|33202.1|33192.4|33187.6|104
1698186900000|2023-10-24 22:35:00|33194.9|33190.1|33200.4|33195.6|33208.4|33203.6|33193.9|33189.1|101
1698187200000|2023-10-24 22:40:00|33202.4|33197.6|33209.4|33204.6|33211.4|33206.6|33196.4|33191.6|52
1698187500000|2023-10-24 22:45:00|33209.9|33205.1|33219.4|33214.6|33221.4|33216.6|33203.4|33198.6|132
1698187800000|2023-10-24 22:50:00|33218.9|33214.1|33215.4|33210.6|33226.4|33221.6|33215.4|33210.6|73
1698188100000|2023-10-24 22:55:00|33215.9|33211.1|33219.4|33214.6|33219.9|33215.1|33213.4|33208.6|50
1698188400000|2023-10-24 23:00:00|33218.9|33214.1|33227.4|33222.6|33227.4|33222.6|33215.4|33210.6|75
1698188700000|2023-10-24 23:05:00|33226.9|33222.1|33227.4|33222.6|33231.4|33226.6|33215.9|33211.1|93
1698189000000|2023-10-24 23:10:00|33226.9|33222.1|33224.4|33219.6|33226.9|33222.1|33218.9|33214.1|45
1698189300000|2023-10-24 23:15:00|33223.9|33219.1|33220.4|33215.6|33225.9|33221.1|33217.9|33213.1|54
1698189600000|2023-10-24 23:20:00|33219.9|33215.1|33214.9|33210.1|33221.4|33216.6|33214.4|33209.6|55
1698189900000|2023-10-24 23:25:00|33214.4|33209.6|33212.4|33207.6|33216.4|33211.6|33211.9|33207.1|48
1698190200000|2023-10-24 23:30:00|33211.9|33207.1|33222.9|33218.1|33223.4|33218.6|33211.9|33207.1|82
1698190500000|2023-10-24 23:35:00|33223.4|33218.6|33226.9|33222.1|33229.4|33224.6|33218.9|33214.1|77
1698190800000|2023-10-24 23:40:00|33227.4|33222.6|33227.9|33223.1|33229.4|33224.6|33222.4|33217.6|51
1698191100000|2023-10-24 23:45:00|33227.4|33222.6|33230.4|33225.6|33232.4|33227.6|33225.9|33221.1|59
1698191400000|2023-10-24 23:50:00|33230.9|33226.1|33231.4|33226.6|33232.9|33228.1|33225.9|33221.1|42
1698191700000|2023-10-24 23:55:00|33231.9|33227.1|33227.9|33223.1|33231.9|33227.1|33223.9|33219.1|51
1698192000000|2023-10-25 00:00:00|33227.4|33222.6|33223.9|33219.1|33228.4|33223.6|33215.4|33210.6|131
1698192300000|2023-10-25 00:05:00|33224.4|33219.6|33220.4|33215.6|33224.9|33220.1|33202.9|33198.1|152
1698192600000|2023-10-25 00:10:00|33220.9|33216.1|33206.4|33201.6|33221.9|33217.1|33204.4|33199.6|76
1698192900000|2023-10-25 00:15:00|33205.9|33201.1|33209.4|33204.6|33214.9|33210.1|33202.4|33197.6|79
1698193200000|2023-10-25 00:20:00|33208.9|33204.1|33221.4|33216.6|33223.9|33219.1|33208.9|33204.1|79
1698193500000|2023-10-25 00:25:00|33221.9|33217.1|33208.4|33203.6|33223.4|33218.6|33206.4|33201.6|63
1698193800000|2023-10-25 00:30:00|33208.9|33204.1|33211.4|33206.6|33215.9|33211.1|33191.9|33187.1|292
1698194100000|2023-10-25 00:35:00|33211.9|33207.1|33204.6|33199.8|33216.4|33211.6|33201.9|33197.1|44
1698194400000|2023-10-25 00:40:00|33204.1|33199.3|33205.6|33200.8|33208.6|33203.8|33196.6|33191.8|88
1698194700000|2023-10-25 00:45:00|33205.1|33200.3|33208.6|33203.8|33213.6|33208.8|33204.6|33199.8|66
1698195000000|2023-10-25 00:50:00|33208.1|33203.3|33207.1|33202.3|33209.6|33204.8|33203.6|33198.8|78
1698195300000|2023-10-25 00:55:00|33206.6|33201.8|33210.6|33205.8|33211.6|33206.8|33204.1|33199.3|67
1698195600000|2023-10-25 01:00:00|33210.1|33205.3|33210.6|33205.8|33217.1|33212.3|33208.6|33203.8|96
1698195900000|2023-10-25 01:05:00|33211.1|33206.3|33216.6|33211.8|33223.1|33218.3|33205.1|33200.3|104
1698196200000|2023-10-25 01:10:00|33216.1|33211.3|33213.6|33208.8|33220.1|33215.3|33210.6|33205.8|73
1698196500000|2023-10-25 01:15:00|33214.1|33209.3|33227.6|33222.8|33231.1|33226.3|33213.1|33208.3|137
1698196800000|2023-10-25 01:20:00|33228.1|33223.3|33220.6|33215.8|33228.6|33223.8|33218.6|33213.8|101
1698197100000|2023-10-25 01:25:00|33221.1|33216.3|33217.1|33212.3|33223.1|33218.3|33216.1|33211.3|38
1698197400000|2023-10-25 01:30:00|33217.6|33212.8|33209.6|33204.8|33224.6|33219.8|33208.6|33203.8|86
1698197700000|2023-10-25 01:35:00|33209.1|33204.3|33216.6|33211.8|33219.6|33214.8|33208.6|33203.8|41
1698198000000|2023-10-25 01:40:00|33216.1|33211.3|33219.6|33214.8|33221.1|33216.3|33208.6|33203.8|92
1698198300000|2023-10-25 01:45:00|33220.1|33215.3|33222.1|33217.3|33222.1|33217.3|33210.1|33205.3|69
1698198600000|2023-10-25 01:50:00|33221.6|33216.8|33219.1|33214.3|33222.6|33217.8|33212.6|33207.8|59
1698198900000|2023-10-25 01:55:00|33219.6|33214.8|33230.6|33225.8|33231.1|33226.3|33215.6|33210.8|149
1698199200000|2023-10-25 02:00:00|33230.1|33225.3|33222.6|33217.8|33231.1|33226.3|33221.6|33216.8|92
1698199500000|2023-10-25 02:05:00|33222.1|33217.3|33228.6|33223.8|33232.1|33227.3|33221.6|33216.8|61
1698199800000|2023-10-25 02:10:00|33229.1|33224.3|33224.6|33219.8|33229.1|33224.3|33221.6|33216.8|34
1698200100000|2023-10-25 02:15:00|33225.1|33220.3|33225.1|33220.3|33226.6|33221.8|33219.6|33214.8|40
1698200400000|2023-10-25 02:20:00|33225.6|33220.8|33232.6|33227.8|33234.6|33229.8|33224.1|33219.3|58
1698200700000|2023-10-25 02:25:00|33233.1|33228.3|33230.6|33225.8|33234.1|33229.3|33228.1|33223.3|52
1698201000000|2023-10-25 02:30:00|33231.6|33226.8|33228.6|33223.8|33231.6|33226.8|33224.1|33219.3|45
1698201300000|2023-10-25 02:35:00|33229.1|33224.3|33221.1|33216.3|33230.6|33225.8|33220.1|33215.3|63
1698201600000|2023-10-25 02:40:00|33221.6|33216.8|33222.6|33217.8|33223.6|33218.8|33216.1|33211.3|71
1698201900000|2023-10-25 02:45:00|33222.1|33217.3|33225.1|33220.3|33226.6|33221.8|33219.6|33214.8|33
1698202200000|2023-10-25 02:50:00|33225.6|33220.8|33224.6|33219.8|33228.1|33223.3|33222.1|33217.3|40
1698202500000|2023-10-25 02:55:00|33224.1|33219.3|33224.6|33219.8|33224.6|33219.8|33222.1|33217.3|18
1698202800000|2023-10-25 03:00:00|33225.1|33220.3|33227.6|33222.8|33231.1|33226.3|33223.6|33218.8|28
1698203100000|2023-10-25 03:05:00|33228.1|33223.3|33214.1|33209.3|33228.6|33223.8|33214.1|33209.3|83
1698203400000|2023-10-25 03:10:00|33213.1|33208.3|33203.1|33198.3|33213.1|33208.3|33200.6|33195.8|136
1698203700000|2023-10-25 03:15:00|33203.6|33198.8|33197.6|33192.8|33206.6|33201.8|33197.1|33192.3|97
1698204000000|2023-10-25 03:20:00|33198.1|33193.3|33197.6|33192.8|33201.6|33196.8|33195.6|33190.8|67
1698204300000|2023-10-25 03:25:00|33197.1|33192.3|33196.6|33191.8|33198.6|33193.8|33193.6|33188.8|121
1698204600000|2023-10-25 03:30:00|33197.1|33192.3|33205.6|33200.8|33207.6|33202.8|33196.6|33191.8|95
1698204900000|2023-10-25 03:35:00|33206.1|33201.3|33202.6|33197.8|33208.1|33203.3|33201.6|33196.8|56
1698205200000|2023-10-25 03:40:00|33202.1|33197.3|33198.1|33193.3|33204.1|33199.3|33197.1|33192.3|49
1698205500000|2023-10-25 03:45:00|33197.6|33192.8|33196.6|33191.8|33202.1|33197.3|33195.1|33190.3|36
1698205800000|2023-10-25 03:50:00|33197.6|33192.8|33193.6|33188.8|33198.1|33193.3|33191.6|33186.8|50
1698206100000|2023-10-25 03:55:00|33193.1|33188.3|33193.1|33188.3|33194.1|33189.3|33191.1|33186.3|50
1698206400000|2023-10-25 04:00:00|33192.6|33187.8|33193.6|33188.8|33197.1|33192.3|33191.6|33186.8|43
1698206700000|2023-10-25 04:05:00|33194.1|33189.3|33195.6|33190.8|33196.1|33191.3|33188.1|33183.3|43
1698207000000|2023-10-25 04:10:00|33195.1|33190.3|33195.6|33190.8|33197.1|33192.3|33193.1|33188.3|29
1698207300000|2023-10-25 04:15:00|33196.1|33191.3|33188.1|33183.3|33196.6|33191.8|33188.1|33183.3|29
1698207600000|2023-10-25 04:20:00|33188.6|33183.8|33193.1|33188.3|33194.1|33189.3|33187.1|33182.3|40
1698207900000|2023-10-25 04:25:00|33193.6|33188.8|33193.6|33188.8|33195.1|33190.3|33190.6|33185.8|34
1698208200000|2023-10-25 04:30:00|33193.1|33188.3|33190.6|33185.8|33197.1|33192.3|33188.6|33183.8|102
1698208500000|2023-10-25 04:35:00|33190.1|33185.3|33194.6|33189.8|33196.1|33191.3|33188.6|33183.8|61
1698208800000|2023-10-25 04:40:00|33195.1|33190.3|33197.1|33192.3|33198.1|33193.3|33189.1|33184.3|32
1698209100000|2023-10-25 04:45:00|33197.6|33192.8|33195.6|33190.8|33198.1|33193.3|33193.6|33188.8|22
1698209400000|2023-10-25 04:50:00|33196.1|33191.3|33196.6|33191.8|33198.6|33193.8|33194.1|33189.3|28
1698209700000|2023-10-25 04:55:00|33197.1|33192.3|33198.1|33193.3|33200.1|33195.3|33194.1|33189.3|64
1698210000000|2023-10-25 05:00:00|33197.6|33192.8|33196.1|33191.3|33203.6|33198.8|33194.1|33189.3|69
1698210300000|2023-10-25 05:05:00|33195.6|33190.8|33202.1|33197.3|33202.1|33197.3|33195.1|33190.3|66
1698210600000|2023-10-25 05:10:00|33201.6|33196.8|33199.6|33194.8|33204.1|33199.3|33197.1|33192.3|73
1698210900000|2023-10-25 05:15:00|33200.1|33195.3|33192.6|33187.8|33201.1|33196.3|33192.6|33187.8|59
1698211200000|2023-10-25 05:20:00|33193.1|33188.3|33186.6|33181.8|33195.6|33190.8|33186.1|33181.3|90
1698211500000|2023-10-25 05:25:00|33187.1|33182.3|33184.1|33179.3|33188.1|33183.3|33182.6|33177.8|78
1698211800000|2023-10-25 05:30:00|33183.6|33178.8|33179.6|33174.8|33184.6|33179.8|33172.6|33167.8|328
1698212100000|2023-10-25 05:35:00|33179.1|33174.3|33164.6|33159.8|33181.1|33176.3|33164.6|33159.8|216
1698212400000|2023-10-25 05:40:00|33165.1|33160.3|33166.6|33161.8|33173.6|33168.8|33155.1|33150.3|278
1698212700000|2023-10-25 05:45:00|33166.1|33161.3|33169.6|33164.8|33171.6|33166.8|33162.6|33157.8|174
1698213000000|2023-10-25 05:50:00|33169.1|33164.3|33167.6|33162.8|33177.6|33172.8|33166.6|33161.8|157
1698213300000|2023-10-25 05:55:00|33168.1|33163.3|33171.6|33166.8|33174.1|33169.3|33167.6|33162.8|91
1698213600000|2023-10-25 06:00:00|33171|33167.4|33174|33170.4|33177|33173.4|33167|33163.4|184
1698213900000|2023-10-25 06:05:00|33173.5|33169.9|33166.5|33162.9|33175|33171.4|33165.5|33161.9|259
1698214200000|2023-10-25 06:10:00|33167|33163.4|33161|33157.4|33170|33166.4|33156.5|33152.9|258
1698214500000|2023-10-25 06:15:00|33161.5|33157.9|33178.5|33174.9|33187.5|33183.9|33160.5|33156.9|476
1698214800000|2023-10-25 06:20:00|33179|33175.4|33199.5|33195.9|33202.5|33198.9|33175.5|33171.9|518
1698215100000|2023-10-25 06:25:00|33200|33196.4|33198|33194.4|33207.5|33203.9|33192.5|33188.9|440
1698215400000|2023-10-25 06:30:00|33197.5|33193.9|33191|33187.4|33200.5|33196.9|33188|33184.4|226
1698215700000|2023-10-25 06:35:00|33190.5|33186.9|33187|33183.4|33191|33187.4|33182|33178.4|612
1698216000000|2023-10-25 06:40:00|33187.5|33183.9|33186.5|33182.9|33192|33188.4|33178.5|33174.9|329
1698216300000|2023-10-25 06:45:00|33187|33183.4|33181.5|33177.9|33189.5|33185.9|33175.5|33171.9|229
1698216600000|2023-10-25 06:50:00|33182|33178.4|33180.5|33176.9|33184.5|33180.9|33177.5|33173.9|149
1698216900000|2023-10-25 06:55:00|33181|33177.4|33155.5|33151.9|33181.5|33177.9|33154.5|33150.9|514
1698217200000|2023-10-25 07:00:00|33157.5|33153.9|33149.5|33145.9|33166|33162.4|33149|33145.4|967
1698217500000|2023-10-25 07:05:00|33149|33145.4|33160|33156.4|33168.5|33164.9|33147.5|33143.9|626
1698217800000|2023-10-25 07:10:00|33159.5|33155.9|33153|33149.4|33165.5|33161.9|33149.5|33145.9|344
1698218100000|2023-10-25 07:15:00|33152.5|33148.9|33149.5|33145.9|33154|33150.4|33141.5|33137.9|396
1698218400000|2023-10-25 07:20:00|33150|33146.4|33132|33128.4|33152.5|33148.9|33126|33122.4|1003
1698218700000|2023-10-25 07:25:00|33131.5|33127.9|33140|33136.4|33140.5|33136.9|33114.5|33110.9|1045
1698219000000|2023-10-25 07:30:00|33139.5|33135.9|33130.5|33126.9|33140.5|33136.9|33125|33121.4|328
1698219300000|2023-10-25 07:35:00|33131|33127.4|33126|33122.4|33134|33130.4|33121|33117.4|257
1698219600000|2023-10-25 07:40:00|33125.5|33121.9|33129|33125.4|33140|33136.4|33124|33120.4|439
1698219900000|2023-10-25 07:45:00|33128.5|33124.9|33135.5|33131.9|33144|33140.4|33124.5|33120.9|248
1698220200000|2023-10-25 07:50:00|33135|33131.4|33137.5|33133.9|33139.5|33135.9|33127|33123.4|255
1698220500000|2023-10-25 07:55:00|33138.5|33134.9|33156|33152.4|33157|33153.4|33137|33133.4|356
1698220800000|2023-10-25 08:00:00|33155.5|33151.9|33144.5|33140.9|33166|33162.4|33144.5|33140.9|1005
1698221100000|2023-10-25 08:05:00|33145|33141.4|33172|33168.4|33173.5|33169.9|33145|33141.4|662
1698221400000|2023-10-25 08:10:00|33171.5|33167.9|33164.5|33160.9|33181|33177.4|33159.5|33155.9|818
1698221700000|2023-10-25 08:15:00|33164|33160.4|33129.5|33125.9|33167|33163.4|33126.5|33122.9|1172
1698222000000|2023-10-25 08:20:00|33128.5|33124.9|33160.5|33156.9|33161|33157.4|33119.5|33115.9|718
1698222300000|2023-10-25 08:25:00|33159.5|33155.9|33192.5|33188.9|33193.5|33189.9|33159|33155.4|936
1698222600000|2023-10-25 08:30:00|33193|33189.4|33192|33188.4|33199|33195.4|33182.5|33178.9|660
1698222900000|2023-10-25 08:35:00|33192.5|33188.9|33159|33155.4|33193|33189.4|33159|33155.4|707
1698223200000|2023-10-25 08:40:00|33158.5|33154.9|33195|33191.4|33196|33192.4|33154|33150.4|959
1698223500000|2023-10-25 08:45:00|33194.5|33190.9|33185|33181.4|33205.5|33201.9|33184.5|33180.9|881
1698223800000|2023-10-25 08:50:00|33185.5|33181.9|33173.5|33169.9|33187|33183.4|33159.5|33155.9|1096
1698224100000|2023-10-25 08:55:00|33173|33169.4|33193|33189.4|33195|33191.4|33170.5|33166.9|537
1698224400000|2023-10-25 09:00:00|33192.5|33188.9|33173|33169.4|33195|33191.4|33171|33167.4|764
1698224700000|2023-10-25 09:05:00|33172.5|33168.9|33160.5|33156.9|33174|33170.4|33150.5|33146.9|280
1698225000000|2023-10-25 09:10:00|33160|33156.4|33162.5|33158.9|33170.5|33166.9|33157|33153.4|533
1698225300000|2023-10-25 09:15:00|33162|33158.4|33170|33166.4|33173.5|33169.9|33159.5|33155.9|214
1698225600000|2023-10-25 09:20:00|33169.5|33165.9|33198.5|33194.9|33202|33198.4|33166|33162.4|484
1698225900000|2023-10-25 09:25:00|33198|33194.4|33205.5|33201.9|33208.5|33204.9|33194|33190.4|405
1698226200000|2023-10-25 09:30:00|33206|33202.4|33199|33195.4|33214|33210.4|33192.5|33188.9|811
1698226500000|2023-10-25 09:35:00|33198.5|33194.9|33173.5|33169.9|33200.5|33196.9|33171.5|33167.9|572
1698226800000|2023-10-25 09:40:00|33172.5|33168.9|33166|33162.4|33178.5|33174.9|33159.5|33155.9|801
1698227100000|2023-10-25 09:45:00|33165.5|33161.9|33142|33138.4|33166|33162.4|33140.5|33136.9|430
1698227400000|2023-10-25 09:50:00|33141.5|33137.9|33180.5|33176.9|33185|33181.4|33137|33133.4|859
1698227700000|2023-10-25 09:55:00|33180|33176.4|33165|33161.4|33183.5|33179.9|33163.5|33159.9|354
1698228000000|2023-10-25 10:00:00|33164.5|33160.9|33178|33174.4|33189.5|33185.9|33164|33160.4|841
1698228300000|2023-10-25 10:05:00|33177|33173.4|33141|33137.4|33177|33173.4|33135.5|33131.9|1051
1698228600000|2023-10-25 10:10:00|33140.5|33136.9|33151|33147.4|33152.5|33148.9|33132|33128.4|316
1698228900000|2023-10-25 10:15:00|33150.5|33146.9|33158|33154.4|33163.5|33159.9|33143|33139.4|951
1698229200000|2023-10-25 10:20:00|33158.5|33154.9|33162|33158.4|33167|33163.4|33152.5|33148.9|543
1698229500000|2023-10-25 10:25:00|33162.5|33158.9|33178.5|33174.9|33179|33175.4|33154|33150.4|1029
1698229800000|2023-10-25 10:30:00|33179.5|33175.9|33191|33187.4|33191.5|33187.9|33175|33171.4|527
1698230100000|2023-10-25 10:35:00|33190.5|33186.9|33188.5|33184.9|33191|33187.4|33181.5|33177.9|337
1698230400000|2023-10-25 10:40:00|33188|33184.4|33208|33204.4|33208|33204.4|33186.5|33182.9|612
1698230700000|2023-10-25 10:45:00|33207|33203.4|33191.4|33187.8|33207|33203.4|33186.5|33182.9|410
1698231000000|2023-10-25 10:50:00|33191.9|33188.3|33198.4|33194.8|33201.4|33197.8|33188.4|33184.8|77
1698231300000|2023-10-25 10:55:00|33198.9|33195.3|33205.9|33202.3|33206.9|33203.3|33194.4|33190.8|143
1698231600000|2023-10-25 11:00:00|33204.9|33201.3|33204.9|33201.3|33209.4|33205.8|33196.4|33192.8|372
1698231900000|2023-10-25 11:05:00|33204.4|33200.8|33206.9|33203.3|33208.9|33205.3|33198.4|33194.8|174
1698232200000|2023-10-25 11:10:00|33206.4|33202.8|33207.4|33203.8|33212.9|33209.3|33204.4|33200.8|155
1698232500000|2023-10-25 11:15:00|33207.9|33204.3|33192.9|33189.3|33215.9|33212.3|33191.4|33187.8|345
1698232800000|2023-10-25 11:20:00|33192.4|33188.8|33208.4|33204.8|33215.9|33212.3|33192.4|33188.8|137
1698233100000|2023-10-25 11:25:00|33207.9|33204.3|33201.4|33197.8|33215.9|33212.3|33198.9|33195.3|233
1698233400000|2023-10-25 11:30:00|33201.9|33198.3|33218.4|33214.8|33227.9|33224.3|33177.9|33174.3|1987
1698233700000|2023-10-25 11:35:00|33218.9|33215.3|33226.9|33223.3|33230.4|33226.8|33214.9|33211.3|335
1698234000000|2023-10-25 11:40:00|33226.4|33222.8|33224.4|33220.8|33227.9|33224.3|33217.9|33214.3|406
1698234300000|2023-10-25 11:45:00|33223.9|33220.3|33222.4|33218.8|33226.9|33223.3|33216.9|33213.3|143
1698234600000|2023-10-25 11:50:00|33221.9|33218.3|33218.4|33214.8|33222.4|33218.8|33211.4|33207.8|188
1698234900000|2023-10-25 11:55:00|33217.9|33214.3|33221.9|33218.3|33222.9|33219.3|33212.9|33209.3|279
1698235200000|2023-10-25 12:00:00|33221.4|33217.8|33237.4|33233.8|33240.9|33237.3|33220.9|33217.3|488
1698235500000|2023-10-25 12:05:00|33237.9|33234.3|33240.9|33237.3|33244.4|33240.8|33235.9|33232.3|325
1698235800000|2023-10-25 12:10:00|33240.4|33236.8|33255.4|33251.8|33256.4|33252.8|33238.4|33234.8|498
1698236100000|2023-10-25 12:15:00|33254.9|33251.3|33253.4|33249.8|33258.4|33254.8|33241.9|33238.3|423
1698236400000|2023-10-25 12:20:00|33253.9|33250.3|33253.4|33249.8|33257.4|33253.8|33247.4|33243.8|428
1698236700000|2023-10-25 12:25:00|33252.9|33249.3|33239.4|33235.8|33255.9|33252.3|33238.4|33234.8|363
1698237000000|2023-10-25 12:30:00|33238.9|33235.3|33247.4|33243.8|33251.4|33247.8|33238.9|33235.3|310
1698237300000|2023-10-25 12:35:00|33247.9|33244.3|33224.9|33221.3|33250.4|33246.8|33224.9|33221.3|586
1698237600000|2023-10-25 12:40:00|33225.9|33222.3|33210.4|33206.8|33229.9|33226.3|33207.4|33203.8|529
1698237900000|2023-10-25 12:45:00|33211.4|33207.8|33222.9|33219.3|33222.9|33219.3|33203.9|33200.3|566
1698238200000|2023-10-25 12:50:00|33224.4|33220.8|33215.4|33211.8|33224.9|33221.3|33208.4|33204.8|401
1698238500000|2023-10-25 12:55:00|33214.4|33210.8|33198.4|33194.8|33216.4|33212.8|33194.9|33191.3|611
1698238800000|2023-10-25 13:00:00|33195.4|33191.8|33201.9|33198.3|33210.4|33206.8|33193.9|33190.3|453
1698239100000|2023-10-25 13:05:00|33202.4|33198.8|33215.9|33212.3|33216.4|33212.8|33199.4|33195.8|286
1698239400000|2023-10-25 13:10:00|33214.9|33211.3|33217.4|33213.8|33230.9|33227.3|33211.9|33208.3|326
1698239700000|2023-10-25 13:15:00|33217.9|33214.3|33217.9|33214.3|33221.4|33217.8|33206.4|33202.8|457
1698240000000|2023-10-25 13:20:00|33217.4|33213.8|33211.4|33207.8|33221.9|33218.3|33209.9|33206.3|605
1698240300000|2023-10-25 13:25:00|33211.9|33208.3|33229.4|33225.8|33247.9|33244.3|33206.9|33203.3|1498
1698240600000|2023-10-25 13:30:00|33228.8|33226.4|33232.3|33229.9|33249.3|33246.9|33201.8|33199.4|6905
1698240900000|2023-10-25 13:35:00|33232.8|33230.4|33204.3|33201.9|33246.8|33244.4|33162.3|33159.9|6680
1698241200000|2023-10-25 13:40:00|33204.8|33202.4|33137.8|33135.4|33206.8|33204.4|33133.3|33130.9|4306
1698241500000|2023-10-25 13:45:00|33138.3|33135.9|33075.3|33072.9|33138.3|33135.9|33067.3|33064.9|5124
1698241800000|2023-10-25 13:50:00|33074.8|33072.4|33082.2|33079.8|33089.7|33087.3|33045.7|33043.3|2986
1698242100000|2023-10-25 13:55:00|33081.7|33079.3|33085.7|33083.3|33094.2|33091.8|33066.7|33064.3|1933
1698242400000|2023-10-25 14:00:00|33083.7|33081.3|33011.2|33008.8|33085.2|33082.8|33009.7|33007.3|4419
1698242700000|2023-10-25 14:05:00|33010.7|33008.3|33024.7|33022.3|33028.7|33026.3|32991.7|32989.3|3030
1698243000000|2023-10-25 14:10:00|33024.2|33021.8|33022.7|33020.3|33034.7|33032.3|32998.2|32995.8|2819
1698243300000|2023-10-25 14:15:00|33023.2|33020.8|33020.7|33018.3|33031.7|33029.3|33002.7|33000.3|2003
1698243600000|2023-10-25 14:20:00|33020.2|33017.8|33020.5|33018.1|33026.2|33023.8|32996.2|32993.8|2446
1698243900000|2023-10-25 14:25:00|33020|33017.6|33006|33003.6|33029|33026.6|32997|32994.6|2014
1698244200000|2023-10-25 14:30:00|33004|33001.6|33023.5|33021.1|33043|33040.6|32988|32985.6|2841
1698244500000|2023-10-25 14:35:00|33023|33020.6|33085|33082.6|33104|33101.6|32991|32988.6|3443
1698244800000|2023-10-25 14:40:00|33086|33083.6|33080.5|33078.1|33091|33088.6|33053|33050.6|2178
1698245100000|2023-10-25 14:45:00|33080|33077.6|33119|33116.6|33147|33144.6|33072|33069.6|3379
1698245400000|2023-10-25 14:50:00|33118.5|33116.1|33105.5|33103.1|33121|33118.6|33085|33082.6|2287
1698245700000|2023-10-25 14:55:00|33106|33103.6|33113.5|33111.1|33132|33129.6|33093.5|33091.1|1908
1698246000000|2023-10-25 15:00:00|33114.5|33112.1|33175|33172.6|33202|33199.6|33109.5|33107.1|5454
1698246300000|2023-10-25 15:05:00|33174|33171.6|33176|33173.6|33212.5|33210.1|33162.5|33160.1|4548
1698246600000|2023-10-25 15:10:00|33174.5|33172.1|33212|33209.6|33213|33210.6|33159|33156.6|2003
1698246900000|2023-10-25 15:15:00|33211.5|33209.1|33231.5|33229.1|33237|33234.6|33199|33196.6|1415
1698247200000|2023-10-25 15:20:00|33231|33228.6|33205|33202.6|33238|33235.6|33197|33194.6|2152
1698247500000|2023-10-25 15:25:00|33204.5|33202.1|33250.5|33248.1|33268.5|33266.1|33187|33184.6|2939
1698247800000|2023-10-25 15:30:00|33250|33247.6|33217.5|33215.1|33260|33257.6|33211|33208.6|2991
1698248100000|2023-10-25 15:35:00|33218|33215.6|33248|33245.6|33258.5|33256.1|33207|33204.6|1685
1698248400000|2023-10-25 15:40:00|33247.5|33245.1|33236|33233.6|33255|33252.6|33199|33196.6|2932
1698248700000|2023-10-25 15:45:00|33236.5|33234.1|33227|33224.6|33279|33276.6|33220.5|33218.1|2505
1698249000000|2023-10-25 15:50:00|33228.5|33226.1|33221.5|33219.1|33237.5|33235.1|33206.5|33204.1|1911
1698249300000|2023-10-25 15:55:00|33220|33217.6|33196.5|33194.1|33229|33226.6|33192|33189.6|1552
1698249600000|2023-10-25 16:00:00|33196|33193.6|33165.5|33163.1|33196|33193.6|33162|33159.6|2110
1698249900000|2023-10-25 16:05:00|33166|33163.6|33153.5|33151.1|33177.5|33175.1|33138.5|33136.1|1379
1698250200000|2023-10-25 16:10:00|33153|33150.6|33128|33125.6|33159.5|33157.1|33112.5|33110.1|1708
1698250500000|2023-10-25 16:15:00|33127.5|33125.1|33131.5|33129.1|33135.5|33133.1|33115.5|33113.1|1613
1698250800000|2023-10-25 16:20:00|33131|33128.6|33154|33151.6|33163|33160.6|33124.5|33122.1|2295
1698251100000|2023-10-25 16:25:00|33154.5|33152.1|33133|33130.6|33165.5|33163.1|33129.5|33127.1|1131
1698251400000|2023-10-25 16:30:00|33133.5|33131.1|33156.5|33154.1|33181|33178.6|33125|33122.6|1687
1698251700000|2023-10-25 16:35:00|33155|33152.6|33133|33130.6|33156.5|33154.1|33126.5|33124.1|1033
1698252000000|2023-10-25 16:40:00|33132.5|33130.1|33141.5|33139.1|33145|33142.6|33096.5|33094.1|2257
1698252300000|2023-10-25 16:45:00|33142|33139.6|33117.5|33115.1|33150.5|33148.1|33116|33113.6|1238
1698252600000|2023-10-25 16:50:00|33117|33114.6|33092.5|33090.1|33118.5|33116.1|33088.5|33086.1|1307
1698252900000|2023-10-25 16:55:00|33093|33090.6|33091.5|33089.1|33102|33099.6|33072.5|33070.1|1375
1698253200000|2023-10-25 17:00:00|33091|33088.6|33066.3|33063.9|33109.8|33107.4|33054.8|33052.4|2495
1698253500000|2023-10-25 17:05:00|33068.3|33065.9|33079.3|33076.9|33083.8|33081.4|33053.3|33050.9|1550
1698253800000|2023-10-25 17:10:00|33080.3|33077.9|33089.8|33087.4|33093.8|33091.4|33064.3|33061.9|1262
1698254100000|2023-10-25 17:15:00|33089.3|33086.9|33088.3|33085.9|33102.3|33099.9|33056.3|33053.9|3310
1698254400000|2023-10-25 17:20:00|33088.8|33086.4|33101.3|33098.9|33103.3|33100.9|33072.8|33070.4|1146
1698254700000|2023-10-25 17:25:00|33100.8|33098.4|33052.3|33049.9|33103.8|33101.4|33042.8|33040.4|2418
1698255000000|2023-10-25 17:30:00|33051.8|33049.4|33038.8|33036.4|33051.8|33049.4|33022.8|33020.4|2071
1698255300000|2023-10-25 17:35:00|33039.3|33036.9|33029.3|33026.9|33054.8|33052.4|33025.3|33022.9|1376
1698255600000|2023-10-25 17:40:00|33028.8|33026.4|33031.3|33028.9|33046.3|33043.9|33024.3|33021.9|998
1698255900000|2023-10-25 17:45:00|33029.8|33027.4|33001.3|32998.9|33031.3|33028.9|32996.3|32993.9|1428
1698256200000|2023-10-25 17:50:00|33000.8|32998.4|33025.3|33022.9|33027.3|33024.9|32994.3|32991.9|1367
1698256500000|2023-10-25 17:55:00|33024.8|33022.4|33046.3|33043.9|33050.3|33047.9|33024.3|33021.9|1388
1698256800000|2023-10-25 18:00:00|33045.8|33043.4|33042.8|33040.4|33063.3|33060.9|33036.3|33033.9|1167
1698257100000|2023-10-25 18:05:00|33042.3|33039.9|33038.3|33035.9|33048.3|33045.9|33030.3|33027.9|762
1698257400000|2023-10-25 18:10:00|33037.8|33035.4|33062.3|33059.9|33069.8|33067.4|33021.3|33018.9|1291
1698257700000|2023-10-25 18:15:00|33061.8|33059.4|33056.8|33054.4|33076.3|33073.9|33049.8|33047.4|1311
1698258000000|2023-10-25 18:20:00|33056.3|33053.9|33064.2|33061.8|33079.8|33077.4|33054.3|33051.9|725
1698258300000|2023-10-25 18:25:00|33063.7|33061.3|33043.2|33040.8|33069.7|33067.3|33034.7|33032.3|865
1698258600000|2023-10-25 18:30:00|33043.7|33041.3|33051.7|33049.3|33067.7|33065.3|33039.7|33037.3|754
1698258900000|2023-10-25 18:35:00|33050.2|33047.8|33039.2|33036.8|33055.7|33053.3|33027.7|33025.3|1262
1698259200000|2023-10-25 18:40:00|33039.7|33037.3|33024.7|33022.3|33045.2|33042.8|33021.7|33019.3|711
1698259500000|2023-10-25 18:45:00|33024.2|33021.8|33022.2|33019.8|33040.7|33038.3|33014.7|33012.3|826
1698259800000|2023-10-25 18:50:00|33021.7|33019.3|33067.2|33064.8|33072.7|33070.3|33017.7|33015.3|907
1698260100000|2023-10-25 18:55:00|33066.7|33064.3|33051.7|33049.3|33086.2|33083.8|33046.7|33044.3|1309
1698260400000|2023-10-25 19:00:00|33051.2|33048.8|33033.7|33031.3|33062.7|33060.3|33022.7|33020.3|1017
1698260700000|2023-10-25 19:05:00|33034.2|33031.8|33043.2|33040.8|33046.7|33044.3|33018.7|33016.3|842
1698261000000|2023-10-25 19:10:00|33043.7|33041.3|33035.7|33033.3|33060.7|33058.3|33034.7|33032.3|1069
1698261300000|2023-10-25 19:15:00|33035.2|33032.8|33051.2|33048.8|33056.7|33054.3|33033.2|33030.8|1009
1698261600000|2023-10-25 19:20:00|33051.7|33049.3|33077.7|33075.3|33081.7|33079.3|33046.2|33043.8|857
1698261900000|2023-10-25 19:25:00|33078.2|33075.8|33075.2|33072.8|33091.7|33089.3|33049.7|33047.3|1568
1698262200000|2023-10-25 19:30:00|33074.7|33072.3|33082.7|33080.3|33106.7|33104.3|33064.7|33062.3|1590
1698262500000|2023-10-25 19:35:00|33081.7|33079.3|33084.7|33082.3|33102.7|33100.3|33076.7|33074.3|1210
1698262800000|2023-10-25 19:40:00|33085.1|33082.7|33053.6|33051.2|33087.1|33084.7|33051.1|33048.7|1211
1698263100000|2023-10-25 19:45:00|33054.1|33051.7|33076.6|33074.2|33083.1|33080.7|33044.1|33041.7|1071
1698263400000|2023-10-25 19:50:00|33075.1|33072.7|33051.1|33048.7|33092.6|33090.2|33046.6|33044.2|1931
1698263700000|2023-10-25 19:55:00|33050.6|33048.2|33043.6|33041.2|33056.1|33053.7|33030.1|33027.7|5482
1698264000000|2023-10-25 20:00:00|33044.1|33041.7|33070.3|33065.5|33076.8|33072|33044.1|33040.5|1500
1698264300000|2023-10-25 20:05:00|33069.3|33064.5|33096.3|33091.5|33106.3|33101.5|33064.3|33059.5|3201
1698264600000|2023-10-25 20:10:00|33095.8|33091|33099.8|33095|33107.8|33103|33084.8|33080|1424
1698264900000|2023-10-25 20:15:00|33099.3|33094.5|33097.8|33093|33125.8|33121|33088.3|33083.5|1294
1698265200000|2023-10-25 20:20:00|33097.3|33092.5|33098.3|33093.5|33105.8|33101|33089.8|33085|214
1698265500000|2023-10-25 20:25:00|33097.8|33093|33092.8|33088|33103.3|33098.5|33084.3|33079.5|140
1698265800000|2023-10-25 20:30:00|33093.3|33088.5|33082.3|33077.5|33098.3|33093.5|33076.3|33071.5|309
1698266100000|2023-10-25 20:35:00|33081.8|33077|33085.3|33080.5|33091.8|33087|33078.8|33074|154
1698266400000|2023-10-25 20:40:00|33085.8|33081|33082.3|33077.5|33093.3|33088.5|33072.8|33068|128
1698266700000|2023-10-25 20:45:00|33081.3|33076.5|33087.3|33082.5|33091.8|33087|33077.8|33073|102
1698267000000|2023-10-25 20:50:00|33086.8|33082|33082.3|33077.5|33090.8|33086|33081.8|33077|72
1698267300000|2023-10-25 20:55:00|33082.8|33078|33073.6|33063.8|33085.8|33081|33068.8|33063.6|111
1698267600000|2023-10-25 21:00:00|33075.6|33065.8|33076.2|33066.4|33076.8|33067|33066.7|33056.9|0
1698267900000|2023-10-25 21:05:00|33073.6|33063.8|33066.5|33056.7|33078.2|33068.4|33058.7|33048.9|0
1698268200000|2023-10-25 21:10:00|33066.2|33056.4|33061.2|33051.4|33066.9|33057.1|33059.1|33049.3|0
1698268500000|2023-10-25 21:15:00|33060|33050.2|33065.5|33055.7|33067.8|33058|33056.1|33046.3|0
1698268800000|2023-10-25 21:20:00|33065.1|33055.3|33065.3|33055.5|33065.6|33055.8|33065.1|33055.3|0
1698269100000|2023-10-25 21:25:00|33064.4|33054.6|33066.3|33056.5|33067.8|33058|33064.3|33054.5|0
1698269400000|2023-10-25 21:30:00|33067.5|33057.7|33073.9|33064.1|33079.9|33070.1|33067.5|33057.7|0
1698269700000|2023-10-25 21:35:00|33073.3|33063.5|33073.8|33064|33073.8|33064|33072.7|33062.9|0
1698270000000|2023-10-25 21:40:00|33073.1|33063.3|33076.2|33066.4|33076.2|33066.4|33072|33062.2|0
1698270300000|2023-10-25 21:45:00|33075.7|33065.9|33070.2|33060.4|33077.9|33068.1|33070.1|33060.3|0
1698270600000|2023-10-25 21:50:00|33068.7|33058.9|33059.3|33049.5|33069|33059.2|33056.4|33046.6|0
1698270900000|2023-10-25 21:55:00|33059.6|33049.8|33052.7|33042.9|33064.4|33054.6|33052|33042.2|0
1698271200000|2023-10-25 22:00:00|33050.8|33046|33028.8|33024|33068.8|33064|33022.3|33017.5|659
1698271500000|2023-10-25 22:05:00|33027.8|33023|33021.6|33016.8|33040.3|33035.5|33008.8|33004|380
1698271800000|2023-10-25 22:10:00|33022.1|33017.3|33015.6|33010.8|33026.6|33021.8|33000.6|32995.8|465
1698272100000|2023-10-25 22:15:00|33016.1|33011.3|33024.6|33019.8|33024.6|33019.8|32998.1|32993.3|363
1698272400000|2023-10-25 22:20:00|33024.1|33019.3|33027.1|33022.3|33049.6|33044.8|33017.6|33012.8|599
1698272700000|2023-10-25 22:25:00|33026.6|33021.8|33032.1|33027.3|33034.1|33029.3|33016.6|33011.8|250
1698273000000|2023-10-25 22:30:00|33031.6|33026.8|33033.6|33028.8|33034.6|33029.8|33024.6|33019.8|230
1698273300000|2023-10-25 22:35:00|33033.1|33028.3|33030.6|33025.8|33035.6|33030.8|33022.6|33017.8|215
1698273600000|2023-10-25 22:40:00|33030.1|33025.3|33037.6|33032.8|33040.1|33035.3|33028.6|33023.8|132
1698273900000|2023-10-25 22:45:00|33037.1|33032.3|33026.6|33021.8|33038.6|33033.8|33024.1|33019.3|145
1698274200000|2023-10-25 22:50:00|33027.1|33022.3|33028.6|33023.8|33032.1|33027.3|33024.6|33019.8|82
1698274500000|2023-10-25 22:55:00|33029.1|33024.3|33032.6|33027.8|33036.6|33031.8|33029.1|33024.3|131
1698274800000|2023-10-25 23:00:00|33032.1|33027.3|33033.6|33028.8|33035.6|33030.8|33027.1|33022.3|90
1698275100000|2023-10-25 23:05:00|33033.1|33028.3|33033.6|33028.8|33035.6|33030.8|33025.6|33020.8|103
1698275400000|2023-10-25 23:10:00|33034.1|33029.3|33018.6|33013.8|33034.6|33029.8|33017.6|33012.8|163
1698275700000|2023-10-25 23:15:00|33019.1|33014.3|33016.6|33011.8|33023.1|33018.3|33014.1|33009.3|81
1698276000000|2023-10-25 23:20:00|33016.1|33011.3|32991.6|32986.8|33016.6|33011.8|32980.6|32975.8|687
1698276300000|2023-10-25 23:25:00|32991.1|32986.3|33003.6|32998.8|33006.6|33001.8|32990.1|32985.3|196
1698276600000|2023-10-25 23:30:00|33004.1|32999.3|33010.1|33005.3|33010.6|33005.8|33003.1|32998.3|129
1698276900000|2023-10-25 23:35:00|33009.6|33004.8|33005.6|33000.8|33016.1|33011.3|33005.1|33000.3|180
1698277200000|2023-10-25 23:40:00|33005.1|33000.3|33012.6|33007.8|33013.6|33008.8|33001.6|32996.8|110
1698277500000|2023-10-25 23:45:00|33013.1|33008.3|33005.6|33000.8|33015.1|33010.3|33005.6|33000.8|66
1698277800000|2023-10-25 23:50:00|33006.1|33001.3|33008.1|33003.3|33011.1|33006.3|33004.6|32999.8|65
1698278100000|2023-10-25 23:55:00|33007.6|33002.8|33013.1|33008.3|33013.1|33008.3|33005.1|33000.3|105
1698278400000|2023-10-26 00:00:00|33012.6|33007.8|33025.6|33020.8|33026.6|33021.8|33011.6|33006.8|241
1698278700000|2023-10-26 00:05:00|33026.1|33021.3|33036.6|33031.8|33043.6|33038.8|33024.6|33019.8|170
1698279000000|2023-10-26 00:10:00|33036.1|33031.3|33021.6|33016.8|33036.6|33031.8|33020.6|33015.8|111
1698279300000|2023-10-26 00:15:00|33022.1|33017.3|33011.1|33006.3|33022.6|33017.8|33010.6|33005.8|133
1698279600000|2023-10-26 00:20:00|33010.6|33005.8|33012.6|33007.8|33014.6|33009.8|33008.6|33003.8|87
1698279900000|2023-10-26 00:25:00|33013.1|33008.3|33019.6|33014.8|33022.1|33017.3|33012.1|33007.3|71
1698280200000|2023-10-26 00:30:00|33019.1|33014.3|33004.1|32999.3|33020.6|33015.8|32997.6|32992.8|110
1698280500000|2023-10-26 00:35:00|33003.6|32998.8|33013.6|33008.8|33019.1|33014.3|32999.1|32994.3|76
1698280800000|2023-10-26 00:40:00|33014.1|33009.3|33001.6|32996.8|33014.6|33009.8|32999.1|32994.3|60
1698281100000|2023-10-26 00:45:00|33002.1|32997.3|32995.1|32990.3|33002.6|32997.8|32988.1|32983.3|195
1698281400000|2023-10-26 00:50:00|32996.6|32991.8|32988.6|32983.8|33001.6|32996.8|32983.1|32978.3|201
1698281700000|2023-10-26 00:55:00|32988.1|32983.3|32985.6|32980.8|32992.1|32987.3|32976.6|32971.8|249
1698282000000|2023-10-26 01:00:00|32986.1|32981.3|32986.6|32981.8|32992.6|32987.8|32983.1|32978.3|110
1698282300000|2023-10-26 01:05:00|32987.1|32982.3|32987.6|32982.8|32995.6|32990.8|32983.6|32978.8|77
1698282600000|2023-10-26 01:10:00|32987.1|32982.3|32987.1|32982.3|32989.1|32984.3|32983.1|32978.3|58
1698282900000|2023-10-26 01:15:00|32986.6|32981.8|32996.6|32991.8|33000.6|32995.8|32984.6|32979.8|227
1698283200000|2023-10-26 01:20:00|32996.1|32991.3|32988.6|32983.8|32998.6|32993.8|32983.1|32978.3|86
1698283500000|2023-10-26 01:25:00|32989.1|32984.3|32983.6|32978.8|32990.1|32985.3|32977.6|32972.8|86
1698283800000|2023-10-26 01:30:00|32984.1|32979.3|32989.6|32984.8|32991.6|32986.8|32980.1|32975.3|83
1698284100000|2023-10-26 01:35:00|32989.1|32984.3|32998.6|32993.8|33005.1|33000.3|32989.1|32984.3|134
1698284400000|2023-10-26 01:40:00|32999.1|32994.3|33012.6|33007.8|33016.1|33011.3|32998.6|32993.8|94
1698284700000|2023-10-26 01:45:00|33012.1|33007.3|33006.6|33001.8|33012.6|33007.8|33005.6|33000.8|66
1698285000000|2023-10-26 01:50:00|33007.1|33002.3|32987.6|32982.8|33007.6|33002.8|32987.1|32982.3|111
1698285300000|2023-10-26 01:55:00|32988.1|32983.3|32991.6|32986.8|32995.1|32990.3|32977.6|32972.8|115
1698285600000|2023-10-26 02:00:00|32991.1|32986.3|32986.6|32981.8|32998.6|32993.8|32985.6|32980.8|58
1698285900000|2023-10-26 02:05:00|32986.1|32981.3|32982.6|32977.8|32988.6|32983.8|32979.1|32974.3|116
1698286200000|2023-10-26 02:10:00|32983.1|32978.3|32979.6|32974.8|32989.1|32984.3|32976.1|32971.3|100
1698286500000|2023-10-26 02:15:00|32980.1|32975.3|32977.6|32972.8|32988.1|32983.3|32977.1|32972.3|77
1698286800000|2023-10-26 02:20:00|32977.1|32972.3|32958.1|32953.3|32978.1|32973.3|32957.1|32952.3|299
1698287100000|2023-10-26 02:25:00|32957.6|32952.8|32954.1|32949.3|32961.6|32956.8|32949.1|32944.3|154
1698287400000|2023-10-26 02:30:00|32953.6|32948.8|32964.6|32959.8|32965.6|32960.8|32952.6|32947.8|107
1698287700000|2023-10-26 02:35:00|32965.1|32960.3|32966.6|32961.8|32969.6|32964.8|32963.6|32958.8|70
1698288000000|2023-10-26 02:40:00|32967.1|32962.3|32972.6|32967.8|32975.1|32970.3|32965.6|32960.8|179
1698288300000|2023-10-26 02:45:00|32973.1|32968.3|32971.6|32966.8|32981.1|32976.3|32970.6|32965.8|160
1698288600000|2023-10-26 02:50:00|32972.1|32967.3|32969.6|32964.8|32978.6|32973.8|32968.1|32963.3|60
1698288900000|2023-10-26 02:55:00|32969.1|32964.3|32966.6|32961.8|32974.1|32969.3|32965.6|32960.8|94
1698289200000|2023-10-26 03:00:00|32967.1|32962.3|32970.6|32965.8|32974.6|32969.8|32965.1|32960.3|126
1698289500000|2023-10-26 03:05:00|32970.1|32965.3|32978.1|32973.3|32979.6|32974.8|32969.6|32964.8|39
1698289800000|2023-10-26 03:10:00|32978.6|32973.8|32973.6|32968.8|32979.1|32974.3|32972.1|32967.3|29
1698290100000|2023-10-26 03:15:00|32974.1|32969.3|32977.6|32972.8|32979.1|32974.3|32973.6|32968.8|43
1698290400000|2023-10-26 03:20:00|32978.1|32973.3|32974.6|32969.8|32979.1|32974.3|32971.6|32966.8|35
1698290700000|2023-10-26 03:25:00|32974.1|32969.3|32976.6|32971.8|32979.1|32974.3|32972.1|32967.3|42
1698291000000|2023-10-26 03:30:00|32977.1|32972.3|32985.6|32980.8|32986.1|32981.3|32973.6|32968.8|90
1698291300000|2023-10-26 03:35:00|32986.1|32981.3|32992.6|32987.8|32994.6|32989.8|32984.6|32979.8|110
1698291600000|2023-10-26 03:40:00|32992.1|32987.3|32990.6|32985.8|32998.1|32993.3|32988.6|32983.8|106
1698291900000|2023-10-26 03:45:00|32991.1|32986.3|32990.6|32985.8|32993.6|32988.8|32988.1|32983.3|41
1698292200000|2023-10-26 03:50:00|32990.1|32985.3|32989.6|32984.8|32995.1|32990.3|32987.1|32982.3|40
1698292500000|2023-10-26 03:55:00|32989.1|32984.3|32985.6|32980.8|32991.1|32986.3|32984.6|32979.8|56
1698292800000|2023-10-26 04:00:00|32986.1|32981.3|32984.1|32979.3|32991.1|32986.3|32983.6|32978.8|61
1698293100000|2023-10-26 04:05:00|32984.6|32979.8|32981.6|32976.8|32987.1|32982.3|32980.6|32975.8|50
1698293400000|2023-10-26 04:10:00|32982.1|32977.3|32981.1|32976.3|32985.1|32980.3|32980.6|32975.8|31
1698293700000|2023-10-26 04:15:00|32981.6|32976.8|32976.6|32971.8|32983.1|32978.3|32971.1|32966.3|170
1698294000000|2023-10-26 04:20:00|32977.1|32972.3|32966.6|32961.8|32979.1|32974.3|32965.1|32960.3|87
1698294300000|2023-10-26 04:25:00|32966.1|32961.3|32968.1|32963.3|32968.6|32963.8|32963.1|32958.3|109
1698294600000|2023-10-26 04:30:00|32967.6|32962.8|32972.6|32967.8|32980.1|32975.3|32967.6|32962.8|166
1698294900000|2023-10-26 04:35:00|32972.1|32967.3|32970.1|32965.3|32973.1|32968.3|32967.6|32962.8|130
1698295200000|2023-10-26 04:40:00|32970.6|32965.8|32969.6|32964.8|32970.6|32965.8|32967.1|32962.3|77
1698295500000|2023-10-26 04:45:00|32969.1|32964.3|32969.1|32964.3|32970.1|32965.3|32966.1|32961.3|62
1698295800000|2023-10-26 04:50:00|32969.6|32964.8|32977.6|32972.8|32978.6|32973.8|32968.6|32963.8|103
1698296100000|2023-10-26 04:55:00|32977.1|32972.3|32973.6|32968.8|32978.6|32973.8|32971.1|32966.3|35
1698296400000|2023-10-26 05:00:00|32973.1|32968.3|32977.1|32972.3|32978.1|32973.3|32972.1|32967.3|34
1698296700000|2023-10-26 05:05:00|32977.6|32972.8|32985.6|32980.8|32999.1|32994.3|32977.6|32972.8|185
1698297000000|2023-10-26 05:10:00|32986.1|32981.3|32978.1|32973.3|32991.6|32986.8|32976.1|32971.3|45
1698297300000|2023-10-26 05:15:00|32977.6|32972.8|32983.6|32978.8|32983.6|32978.8|32976.6|32971.8|51
1698297600000|2023-10-26 05:20:00|32984.1|32979.3|32975.1|32970.3|32985.1|32980.3|32974.1|32969.3|76
1698297900000|2023-10-26 05:25:00|32973.6|32968.8|32971.6|32966.8|32975.6|32970.8|32967.6|32962.8|133
1698298200000|2023-10-26 05:30:00|32971.1|32966.3|32967.6|32962.8|32973.6|32968.8|32964.1|32959.3|265
1698298500000|2023-10-26 05:35:00|32968.1|32963.3|32976.6|32971.8|32981.6|32976.8|32967.1|32962.3|145
1698298800000|2023-10-26 05:40:00|32976.1|32971.3|32972.1|32967.3|32976.6|32971.8|32970.6|32965.8|55
1698299100000|2023-10-26 05:45:00|32971.6|32966.8|32978.6|32973.8|32981.6|32976.8|32971.6|32966.8|81
1698299400000|2023-10-26 05:50:00|32978.1|32973.3|32981.6|32976.8|32986.6|32981.8|32978.1|32973.3|90
1698299700000|2023-10-26 05:55:00|32982.1|32977.3|32967.6|32962.8|32983.6|32978.8|32966.1|32961.3|195
1698300000000|2023-10-26 06:00:00|32967|32963.4|32954.5|32950.9|32972|32968.4|32945.5|32941.9|387
1698300300000|2023-10-26 06:05:00|32954|32950.4|32953|32949.4|32958|32954.4|32947.5|32943.9|124
1698300600000|2023-10-26 06:10:00|32952.5|32948.9|32973|32969.4|32975|32971.4|32952.5|32948.9|225
1698300900000|2023-10-26 06:15:00|32972.5|32968.9|32976|32972.4|32983|32979.4|32972|32968.4|136
1698301200000|2023-10-26 06:20:00|32976.5|32972.9|32990|32986.4|32991.5|32987.9|32976|32972.4|200
1698301500000|2023-10-26 06:25:00|32989.5|32985.9|32987|32983.4|32995.5|32991.9|32985|32981.4|179
1698301800000|2023-10-26 06:30:00|32986.5|32982.9|32982|32978.4|32992.5|32988.9|32981|32977.4|138
1698302100000|2023-10-26 06:35:00|32981.5|32977.9|32976|32972.4|32985.5|32981.9|32973|32969.4|128
1698302400000|2023-10-26 06:40:00|32976.5|32972.9|32974|32970.4|32982|32978.4|32972.5|32968.9|102
1698302700000|2023-10-26 06:45:00|32974.5|32970.9|32981|32977.4|32987.5|32983.9|32970.5|32966.9|172
1698303000000|2023-10-26 06:50:00|32981.5|32977.9|32966|32962.4|32985|32981.4|32963|32959.4|94
1698303300000|2023-10-26 06:55:00|32966.5|32962.9|32965|32961.4|32974|32970.4|32962.5|32958.9|218
1698303600000|2023-10-26 07:00:00|32965.5|32961.9|32933|32929.4|32965.5|32961.9|32927|32923.4|716
1698303900000|2023-10-26 07:05:00|32933.5|32929.9|32923.5|32919.9|32937.5|32933.9|32923|32919.4|333
1698304200000|2023-10-26 07:10:00|32924|32920.4|32922|32918.4|32942.5|32938.9|32910|32906.4|851
1698304500000|2023-10-26 07:15:00|32921.5|32917.9|32933|32929.4|32948.5|32944.9|32921|32917.4|313
1698304800000|2023-10-26 07:20:00|32932.5|32928.9|32931|32927.4|32952.5|32948.9|32923|32919.4|351
1698305100000|2023-10-26 07:25:00|32930.5|32926.9|32925|32921.4|32944|32940.4|32921.5|32917.9|455
1698305400000|2023-10-26 07:30:00|32925.5|32921.9|32922|32918.4|32929.5|32925.9|32909|32905.4|614
1698305700000|2023-10-26 07:35:00|32922.5|32918.9|32930|32926.4|32935|32931.4|32913|32909.4|719
1698306000000|2023-10-26 07:40:00|32930.5|32926.9|32951.5|32947.9|32955|32951.4|32930.5|32926.9|442
1698306300000|2023-10-26 07:45:00|32952|32948.4|32980|32976.4|32980.5|32976.9|32950.5|32946.9|478
1698306600000|2023-10-26 07:50:00|32980.5|32976.9|32963|32959.4|32988.5|32984.9|32959|32955.4|474
1698306900000|2023-10-26 07:55:00|32962.5|32958.9|32964|32960.4|32978.5|32974.9|32959|32955.4|297
1698307200000|2023-10-26 08:00:00|32962|32958.4|32973|32969.4|32975.5|32971.9|32951.5|32947.9|442
1698307500000|2023-10-26 08:05:00|32972.5|32968.9|32981|32977.4|32983|32979.4|32962|32958.4|380
1698307800000|2023-10-26 08:10:00|32981.5|32977.9|32984|32980.4|32988.5|32984.9|32973|32969.4|274
1698308100000|2023-10-26 08:15:00|32984.5|32980.9|32969|32965.4|32984.5|32980.9|32964.5|32960.9|281
1698308400000|2023-10-26 08:20:00|32968.5|32964.9|32945|32941.4|32968.5|32964.9|32938.5|32934.9|356
1698308700000|2023-10-26 08:25:00|32945.5|32941.9|32930|32926.4|32949.5|32945.9|32928.5|32924.9|358
1698309000000|2023-10-26 08:30:00|32930.5|32926.9|32946|32942.4|32952|32948.4|32929|32925.4|318
1698309300000|2023-10-26 08:35:00|32945.5|32941.9|32938|32934.4|32952|32948.4|32930.5|32926.9|293
1698309600000|2023-10-26 08:40:00|32937.5|32933.9|32935|32931.4|32944.5|32940.9|32927.5|32923.9|153
1698309900000|2023-10-26 08:45:00|32934.5|32930.9|32938|32934.4|32939|32935.4|32925|32921.4|144
1698310200000|2023-10-26 08:50:00|32938.5|32934.9|32937|32933.4|32945|32941.4|32929.5|32925.9|232
1698310500000|2023-10-26 08:55:00|32937.5|32933.9|32938|32934.4|32943.5|32939.9|32930|32926.4|161
1698310800000|2023-10-26 09:00:00|32937.5|32933.9|32952|32948.4|32954.5|32950.9|32928|32924.4|214
1698311100000|2023-10-26 09:05:00|32952.5|32948.9|32960|32956.4|32964|32960.4|32950|32946.4|293
1698311400000|2023-10-26 09:10:00|32960.5|32956.9|32935.5|32931.9|32966.5|32962.9|32935|32931.4|244
1698311700000|2023-10-26 09:15:00|32936|32932.4|32930|32926.4|32936|32932.4|32921|32917.4|445
1698312000000|2023-10-26 09:20:00|32930.5|32926.9|32969|32965.4|32969.5|32965.9|32927|32923.4|245
1698312300000|2023-10-26 09:25:00|32968.5|32964.9|32981|32977.4|32988.5|32984.9|32964|32960.4|437
1698312600000|2023-10-26 09:30:00|32980.5|32976.9|32977|32973.4|32993.5|32989.9|32976|32972.4|297
1698312900000|2023-10-26 09:35:00|32977.5|32973.9|32987.5|32983.9|32990.5|32986.9|32975.5|32971.9|157
1698313200000|2023-10-26 09:40:00|32987|32983.4|32978.5|32974.9|32988|32984.4|32977|32973.4|136
1698313500000|2023-10-26 09:45:00|32978|32974.4|32981|32977.4|32986|32982.4|32973|32969.4|182
1698313800000|2023-10-26 09:50:00|32981.5|32977.9|32964.5|32960.9|32982|32978.4|32964.5|32960.9|143
1698314100000|2023-10-26 09:55:00|32964|32960.4|32959|32955.4|32964|32960.4|32950|32946.4|250
1698314400000|2023-10-26 10:00:00|32959.5|32955.9|32942|32938.4|32961.5|32957.9|32935|32931.4|450
1698314700000|2023-10-26 10:05:00|32941.5|32937.9|32951|32947.4|32958.5|32954.9|32935|32931.4|267
1698315000000|2023-10-26 10:10:00|32950.5|32946.9|32969|32965.4|32969.5|32965.9|32949.5|32945.9|200
1698315300000|2023-10-26 10:15:00|32968.5|32964.9|32979|32975.4|32980.5|32976.9|32966|32962.4|98
1698315600000|2023-10-26 10:20:00|32978.5|32974.9|32974.5|32970.9|32986.5|32982.9|32971|32967.4|194
1698315900000|2023-10-26 10:25:00|32974|32970.4|32972.5|32968.9|32979.5|32975.9|32969.5|32965.9|96
1698316200000|2023-10-26 10:30:00|32972|32968.4|32972|32968.4|32984|32980.4|32967|32963.4|290
1698316500000|2023-10-26 10:35:00|32971.5|32967.9|32951|32947.4|32975.5|32971.9|32949.5|32945.9|273
1698316800000|2023-10-26 10:40:00|32950.5|32946.9|32941.5|32937.9|32952|32948.4|32934.5|32930.9|356
1698317100000|2023-10-26 10:45:00|32942|32938.4|32936|32932.4|32942|32938.4|32934.5|32930.9|136
1698317400000|2023-10-26 10:50:00|32935.5|32931.9|32919|32915.4|32937|32933.4|32913.5|32909.9|411
1698317700000|2023-10-26 10:55:00|32919.5|32915.9|32915|32911.4|32921.5|32917.9|32910|32906.4|208
1698318000000|2023-10-26 11:00:00|32915.5|32911.9|32890|32886.4|32916|32912.4|32881|32877.4|870
1698318300000|2023-10-26 11:05:00|32889.5|32885.9|32886|32882.4|32892|32888.4|32872.5|32868.9|435
1698318600000|2023-10-26 11:10:00|32885.5|32881.9|32877|32873.4|32887.5|32883.9|32872|32868.4|329
1698318900000|2023-10-26 11:15:00|32877.5|32873.9|32885.5|32881.9|32886.5|32882.9|32865|32861.4|381
1698319200000|2023-10-26 11:20:00|32886|32882.4|32885|32881.4|32894|32890.4|32879|32875.4|500
1698319500000|2023-10-26 11:25:00|32884.5|32880.9|32885|32881.4|32890|32886.4|32873.5|32869.9|349
1698319800000|2023-10-26 11:30:00|32884.5|32880.9|32872|32868.4|32887|32883.4|32866.5|32862.9|251
1698320100000|2023-10-26 11:35:00|32872.5|32868.9|32889|32885.4|32892|32888.4|32869|32865.4|468
1698320400000|2023-10-26 11:40:00|32888.5|32884.9|32901.5|32897.9|32905.5|32901.9|32886|32882.4|368
1698320700000|2023-10-26 11:45:00|32902|32898.4|32916.5|32912.9|32919.5|32915.9|32902|32898.4|564
1698321000000|2023-10-26 11:50:00|32915|32911.4|32923.5|32919.9|32925.5|32921.9|32911.5|32907.9|534
1698321300000|2023-10-26 11:55:00|32924|32920.4|32925|32921.4|32929.5|32925.9|32918.5|32914.9|355
1698321600000|2023-10-26 12:00:00|32925.5|32921.9|32927|32923.4|32930|32926.4|32912|32908.4|488
1698321900000|2023-10-26 12:05:00|32927.5|32923.9|32926.5|32922.9|32932|32928.4|32912|32908.4|402
1698322200000|2023-10-26 12:10:00|32926|32922.4|32923|32919.4|32929|32925.4|32912.5|32908.9|423
1698322500000|2023-10-26 12:15:00|32925.5|32921.9|32944|32940.4|32951|32947.4|32913.5|32909.9|1375
1698322800000|2023-10-26 12:20:00|32944.5|32940.9|32934|32930.4|32948|32944.4|32925|32921.4|651
1698323100000|2023-10-26 12:25:00|32934.5|32930.9|32935.5|32931.9|32949|32945.4|32923.5|32919.9|485
1698323400000|2023-10-26 12:30:00|32935|32931.4|32985|32981.4|33003|32999.4|32893|32889.4|3603
1698323700000|2023-10-26 12:35:00|32984.5|32980.9|32995.5|32991.9|33008|33004.4|32971.5|32967.9|1287
1698324000000|2023-10-26 12:40:00|32996|32992.4|33008|33004.4|33014|33010.4|32990|32986.4|1073
1698324300000|2023-10-26 12:45:00|33008.5|33004.9|33022|33018.4|33027.5|33023.9|33005|33001.4|1088
1698324600000|2023-10-26 12:50:00|33021.5|33017.9|33069|33065.4|33074.5|33070.9|33021.5|33017.9|1560
1698324900000|2023-10-26 12:55:00|33067.5|33063.9|33069|33065.4|33079|33075.4|33053.5|33049.9|1044
1698325200000|2023-10-26 13:00:00|33070|33066.4|33055|33051.4|33082.5|33078.9|33051|33047.4|1802
1698325500000|2023-10-26 13:05:00|33055.5|33051.9|33051|33047.4|33062|33058.4|33047.5|33043.9|979
1698325800000|2023-10-26 13:10:00|33051.5|33047.9|33070.5|33066.9|33072|33068.4|33042.5|33038.9|847
1698326100000|2023-10-26 13:15:00|33071|33067.4|33056|33052.4|33075.5|33071.9|33049.5|33045.9|1023
1698326400000|2023-10-26 13:20:00|33056.5|33052.9|33032.5|33028.9|33059|33055.4|33031.5|33027.9|785
1698326700000|2023-10-26 13:25:00|33033|33029.4|33023.5|33019.9|33044|33040.4|33015|33011.4|1252
1698327000000|2023-10-26 13:30:00|33026|33022.4|33070.9|33068.5|33079.9|33077.5|33005.9|33003.5|8461
1698327300000|2023-10-26 13:35:00|33070.4|33068|33025.9|33023.5|33073.9|33071.5|33001.4|32999|5639
1698327600000|2023-10-26 13:40:00|33026.9|33024.5|33086.4|33084|33107.4|33105|33023.4|33021|5592
1698327900000|2023-10-26 13:45:00|33085.4|33083|33054.9|33052.5|33108.9|33106.5|33042.9|33040.5|3734
1698328200000|2023-10-26 13:50:00|33053.3|33050.9|33093.8|33091.4|33095.8|33093.4|33034.3|33031.9|3647
1698328500000|2023-10-26 13:55:00|33094.3|33091.9|33029.3|33026.9|33098.8|33096.4|33025.8|33023.4|2595
1698328800000|2023-10-26 14:00:00|33030.3|33027.9|32984.8|32982.4|33030.3|33027.9|32951.3|32948.9|5439
1698329100000|2023-10-26 14:05:00|32985.3|32982.9|32968.8|32966.4|32989.8|32987.4|32950.8|32948.4|3629
1698329400000|2023-10-26 14:10:00|32968.3|32965.9|32978.3|32975.9|33011.3|33008.9|32967.8|32965.4|3119
1698329700000|2023-10-26 14:15:00|32978.8|32976.4|32974.3|32971.9|33010.3|33007.9|32967.3|32964.9|2457
1698330000000|2023-10-26 14:20:00|32974.5|32972.1|32967.5|32965.1|33010.5|33008.1|32959.5|32957.1|2410
1698330300000|2023-10-26 14:25:00|32968|32965.6|32996|32993.6|33030|33027.6|32968|32965.6|3623
1698330600000|2023-10-26 14:30:00|32996.5|32994.1|32950.5|32948.1|33008.5|33006.1|32932|32929.6|2547
1698330900000|2023-10-26 14:35:00|32951|32948.6|32965.5|32963.1|32969.5|32967.1|32931.5|32929.1|2459
1698331200000|2023-10-26 14:40:00|32965|32962.6|33010|33007.6|33013|33010.6|32954.5|32952.1|2008
1698331500000|2023-10-26 14:45:00|33008.5|33006.1|33044.5|33042.1|33045.5|33043.1|32992|32989.6|2606
1698331800000|2023-10-26 14:50:00|33044|33041.6|33057|33054.6|33081.5|33079.1|33040.5|33038.1|2911
1698332100000|2023-10-26 14:55:00|33057.5|33055.1|33060|33057.6|33071.5|33069.1|33043.5|33041.1|1815
1698332400000|2023-10-26 15:00:00|33060.5|33058.1|33029.5|33027.1|33084|33081.6|33026.5|33024.1|2195
1698332700000|2023-10-26 15:05:00|33029|33026.6|32994|32991.6|33037.5|33035.1|32976.5|32974.1|2070
1698333000000|2023-10-26 15:10:00|32994.5|32992.1|32908.5|32906.1|33003.5|33001.1|32905|32902.6|4363
1698333300000|2023-10-26 15:15:00|32910|32907.6|32910.5|32908.1|32930|32927.6|32880.5|32878.1|3340
1698333600000|2023-10-26 15:20:00|32911.5|32909.1|32905.5|32903.1|32923.5|32921.1|32898.5|32896.1|1977
1698333900000|2023-10-26 15:25:00|32908|32905.6|32898.5|32896.1|32921.5|32919.1|32886.5|32884.1|2236
1698334200000|2023-10-26 15:30:00|32899|32896.6|32925.5|32923.1|32929.5|32927.1|32898|32895.6|1674
1698334500000|2023-10-26 15:35:00|32925|32922.6|32931|32928.6|32945.5|32943.1|32915.5|32913.1|1621
1698334800000|2023-10-26 15:40:00|32930.5|32928.1|32917|32914.6|32935.5|32933.1|32882.5|32880.1|2847
1698335100000|2023-10-26 15:45:00|32917.5|32915.1|32935|32932.6|32949.5|32947.1|32916|32913.6|1443
1698335400000|2023-10-26 15:50:00|32934.5|32932.1|32927|32924.6|32939.5|32937.1|32919|32916.6|1184
1698335700000|2023-10-26 15:55:00|32926.5|32924.1|32917.5|32915.1|32945.5|32943.1|32915.5|32913.1|1372
1698336000000|2023-10-26 16:00:00|32916|32913.6|32890|32887.6|32917|32914.6|32886.5|32884.1|1570
1698336300000|2023-10-26 16:05:00|32889.5|32887.1|32850|32847.6|32891.5|32889.1|32832.5|32830.1|2943
1698336600000|2023-10-26 16:10:00|32850.5|32848.1|32858|32855.6|32861|32858.6|32834|32831.6|1429
1698336900000|2023-10-26 16:15:00|32857.5|32855.1|32808.5|32806.1|32857.5|32855.1|32796.5|32794.1|2326
1698337200000|2023-10-26 16:20:00|32808|32805.6|32821|32818.6|32835|32832.6|32802|32799.6|2258
1698337500000|2023-10-26 16:25:00|32820.5|32818.1|32850.5|32848.1|32856.5|32854.1|32816.5|32814.1|2269
1698337800000|2023-10-26 16:30:00|32850|32847.6|32860|32857.6|32872.5|32870.1|32840|32837.6|1737
1698338100000|2023-10-26 16:35:00|32859.5|32857.1|32817.5|32815.1|32866.5|32864.1|32813.5|32811.1|1293
1698338400000|2023-10-26 16:40:00|32818|32815.6|32825.5|32823.1|32839.5|32837.1|32814|32811.6|1368
1698338700000|2023-10-26 16:45:00|32825|32822.6|32818.5|32816.1|32831.5|32829.1|32803.5|32801.1|1349
1698339000000|2023-10-26 16:50:00|32818|32815.6|32810|32807.6|32832.5|32830.1|32809.5|32807.1|1410
1698339300000|2023-10-26 16:55:00|32809.5|32807.1|32798.5|32796.1|32837.5|32835.1|32793|32790.6|1751
1698339600000|2023-10-26 17:00:00|32797.5|32795.1|32826.5|32824.1|32857|32854.6|32776.5|32774.1|4038
1698339900000|2023-10-26 17:05:00|32827.5|32825.1|32824.5|32822.1|32846.5|32844.1|32810|32807.6|1277
1698340200000|2023-10-26 17:10:00|32824|32821.6|32819|32816.6|32830.5|32828.1|32806|32803.6|867
1698340500000|2023-10-26 17:15:00|32819.5|32817.1|32830|32827.6|32841.5|32839.1|32818|32815.6|912
1698340800000|2023-10-26 17:20:00|32830.5|32828.1|32776|32773.6|32832.5|32830.1|32768.5|32766.1|1823
1698341100000|2023-10-26 17:25:00|32775.5|32773.1|32783.5|32781.1|32799.5|32797.1|32771.5|32769.1|1260
1698341400000|2023-10-26 17:30:00|32784.5|32782.1|32813|32810.6|32814|32811.6|32737|32734.6|2681
1698341700000|2023-10-26 17:35:00|32812.5|32810.1|32801|32798.6|32827|32824.6|32797.5|32795.1|1196
1698342000000|2023-10-26 17:40:00|32801.5|32799.1|32825|32822.6|32834.5|32832.1|32798|32795.6|1133
1698342300000|2023-10-26 17:45:00|32824.5|32822.1|32838|32835.6|32850|32847.6|32816.5|32814.1|1995
1698342600000|2023-10-26 17:50:00|32838.5|32836.1|32853.5|32851.1|32854.5|32852.1|32828.5|32826.1|1008
1698342900000|2023-10-26 17:55:00|32852|32849.6|32861|32858.6|32868.5|32866.1|32834.5|32832.1|1532
1698343200000|2023-10-26 18:00:00|32861.5|32859.1|32850|32847.6|32871.5|32869.1|32842|32839.6|1073
1698343500000|2023-10-26 18:05:00|32849.5|32847.1|32864.5|32862.1|32882|32879.6|32849|32846.6|1291
1698343800000|2023-10-26 18:10:00|32865|32862.6|32908|32905.6|32912.5|32910.1|32861.5|32859.1|1914
1698344100000|2023-10-26 18:15:00|32908.5|32906.1|32911.5|32909.1|32922|32919.6|32896.5|32894.1|1465
1698344400000|2023-10-26 18:20:00|32912.8|32910.4|32893.8|32891.4|32923.8|32921.4|32892.3|32889.9|1092
1698344700000|2023-10-26 18:25:00|32891.8|32889.4|32917.8|32915.4|32920.8|32918.4|32873.8|32871.4|1343
1698345000000|2023-10-26 18:30:00|32919.3|32916.9|32949.3|32946.9|32967.3|32964.9|32899.3|32896.9|2423
1698345300000|2023-10-26 18:35:00|32949.8|32947.4|32944.3|32941.9|32965.8|32963.4|32925.8|32923.4|2307
1698345600000|2023-10-26 18:40:00|32943.8|32941.4|32938.3|32935.9|32968.8|32966.4|32924.8|32922.4|1521
1698345900000|2023-10-26 18:45:00|32938.8|32936.4|32946.8|32944.4|32960.8|32958.4|32932.8|32930.4|1734
1698346200000|2023-10-26 18:50:00|32946.3|32943.9|32985.8|32983.4|32989.8|32987.4|32945.8|32943.4|1462
1698346500000|2023-10-26 18:55:00|32985.3|32982.9|33001.3|32998.9|33002.8|33000.4|32980.8|32978.4|1835
1698346800000|2023-10-26 19:00:00|33001.8|32999.4|33017.3|33014.9|33026.8|33024.4|32997.3|32994.9|2823
1698347100000|2023-10-26 19:05:00|33017.8|33015.4|32976.3|32973.9|33020.8|33018.4|32970.3|32967.9|1459
1698347400000|2023-10-26 19:10:00|32976.8|32974.4|32936.3|32933.9|32979.3|32976.9|32928.8|32926.4|1736
1698347700000|2023-10-26 19:15:00|32936.8|32934.4|32935.8|32933.4|32953.8|32951.4|32916.3|32913.9|1344
1698348000000|2023-10-26 19:20:00|32935.3|32932.9|32929.3|32926.9|32951.8|32949.4|32916.3|32913.9|1069
1698348300000|2023-10-26 19:25:00|32928.8|32926.4|32890.3|32887.9|32929.3|32926.9|32886.3|32883.9|1453
1698348600000|2023-10-26 19:30:00|32890.8|32888.4|32882.3|32879.9|32901.8|32899.4|32872.3|32869.9|1609
1698348900000|2023-10-26 19:35:00|32882.8|32880.4|32836.8|32834.4|32882.8|32880.4|32818.8|32816.4|2774
1698349200000|2023-10-26 19:40:00|32835.9|32833.5|32796.9|32794.5|32836.4|32834|32794.9|32792.5|2422
1698349500000|2023-10-26 19:45:00|32796.4|32794|32796.4|32794|32809.9|32807.5|32772.9|32770.5|2168
1698349800000|2023-10-26 19:50:00|32796.9|32794.5|32793.9|32791.5|32836.9|32834.5|32785.4|32783|2624
1698350100000|2023-10-26 19:55:00|32792.9|32790.5|32785.4|32783|32810.9|32808.5|32764.9|32762.5|4944
1698350400000|2023-10-26 20:00:00|32785.9|32783.5|32791.6|32786.8|32811.6|32806.8|32744.6|32739.8|5902
1698350700000|2023-10-26 20:05:00|32792.1|32787.3|32813.6|32808.8|32815.6|32810.8|32785.1|32780.3|1149
1698351000000|2023-10-26 20:10:00|32815.1|32810.3|32827.6|32822.8|32838.6|32833.8|32812.6|32807.8|754
1698351300000|2023-10-26 20:15:00|32827.1|32822.3|32816.6|32811.8|32827.6|32822.8|32803.1|32798.3|231
1698351600000|2023-10-26 20:20:00|32816.1|32811.3|32826.1|32821.3|32827.1|32822.3|32812.1|32807.3|159
1698351900000|2023-10-26 20:25:00|32826.6|32821.8|32834.6|32829.8|32836.1|32831.3|32825.6|32820.8|174
1698352200000|2023-10-26 20:30:00|32834.1|32829.3|32827.6|32822.8|32837.1|32832.3|32825.6|32820.8|147
1698352500000|2023-10-26 20:35:00|32828.1|32823.3|32818.1|32813.3|32828.1|32823.3|32817.1|32812.3|113
1698352800000|2023-10-26 20:40:00|32817.6|32812.8|32809.6|32804.8|32819.1|32814.3|32798.6|32793.8|216
1698353100000|2023-10-26 20:45:00|32809.1|32804.3|32824.1|32819.3|32825.6|32820.8|32799.6|32794.8|236
1698353400000|2023-10-26 20:50:00|32823.6|32818.8|32815.1|32810.3|32828.1|32823.3|32814.1|32809.3|77
1698353700000|2023-10-26 20:55:00|32815.6|32810.8|32827.8|32818|32829|32820.8|32813.1|32808.3|63
1698354000000|2023-10-26 21:00:00|32824.6|32814.8|32824.6|32814.8|32831.9|32822.1|32818.8|32809|0
1698354300000|2023-10-26 21:05:00|32825|32815.2|32829.2|32819.4|32831.2|32821.4|32824.7|32814.9|0
1698354600000|2023-10-26 21:10:00|32829.1|32819.3|32829.6|32819.8|32841.5|32831.7|32829.1|32819.3|0
1698354900000|2023-10-26 21:15:00|32829.8|32820|32835.4|32825.6|32838.7|32828.9|32829|32819.2|0
1698355200000|2023-10-26 21:20:00|32835.1|32825.3|32831.6|32821.8|32835.5|32825.7|32828.2|32818.4|0
1698355500000|2023-10-26 21:25:00|32831.3|32821.5|32822.7|32812.9|32831.3|32821.5|32822.4|32812.6|0
1698355800000|2023-10-26 21:30:00|32822.4|32812.6|32825|32815.2|32831.7|32821.9|32822.1|32812.3|0
1698356100000|2023-10-26 21:35:00|32824.7|32814.9|32838.9|32829.1|32876.9|32867.1|32818|32808.2|0
1698356400000|2023-10-26 21:40:00|32839.8|32830|32851.6|32841.8|32856.5|32846.7|32839.8|32830|0
1698356700000|2023-10-26 21:45:00|32851.7|32841.9|32849.4|32839.6|32853.1|32843.3|32843.9|32834.1|0
1698357000000|2023-10-26 21:50:00|32849.8|32840|32870.5|32860.7|32875.4|32865.6|32849.4|32839.6|0
1698357300000|2023-10-26 21:55:00|32869.9|32860.1|32851.7|32841.9|32877.8|32868|32847.9|32838.1|0
1698357600000|2023-10-26 22:00:00|32835.2|32830.4|32849.2|32844.4|32865.7|32860.9|32830.2|32825.4|480
1698357900000|2023-10-26 22:05:00|32848.7|32843.9|32866.2|32861.4|32866.2|32861.4|32847.2|32842.4|196
1698358200000|2023-10-26 22:10:00|32866.7|32861.9|32864.2|32859.4|32866.7|32861.9|32858.2|32853.4|108
1698358500000|2023-10-26 22:15:00|32863.2|32858.4|32861.2|32856.4|32865.7|32860.9|32855.7|32850.9|211
1698358800000|2023-10-26 22:20:00|32861.7|32856.9|32859.2|32854.4|32867.2|32862.4|32855.2|32850.4|204
1698359100000|2023-10-26 22:25:00|32858.7|32853.9|32854.2|32849.4|32861.7|32856.9|32854.2|32849.4|78
1698359400000|2023-10-26 22:30:00|32853.7|32848.9|32860.2|32855.4|32862.2|32857.4|32852.2|32847.4|167
1698359700000|2023-10-26 22:35:00|32859.7|32854.9|32863.2|32858.4|32863.2|32858.4|32854.2|32849.4|87
1698360000000|2023-10-26 22:40:00|32862.7|32857.9|32865.2|32860.4|32865.2|32860.4|32858.2|32853.4|71
1698360300000|2023-10-26 22:45:00|32864.2|32859.4|32865.2|32860.4|32868.2|32863.4|32859.2|32854.4|97
1698360600000|2023-10-26 22:50:00|32865.7|32860.9|32867.2|32862.4|32868.7|32863.9|32862.2|32857.4|66
1698360900000|2023-10-26 22:55:00|32868.7|32863.9|32867.2|32862.4|32869.7|32864.9|32865.2|32860.4|50
1698361200000|2023-10-26 23:00:00|32867.7|32862.9|32884.2|32879.4|32884.7|32879.9|32867.2|32862.4|104
1698361500000|2023-10-26 23:05:00|32883.7|32878.9|32885.2|32880.4|32888.7|32883.9|32881.2|32876.4|106
1698361800000|2023-10-26 23:10:00|32884.7|32879.9|32884.2|32879.4|32886.7|32881.9|32879.2|32874.4|42
1698362100000|2023-10-26 23:15:00|32884.7|32879.9|32889.2|32884.4|32890.7|32885.9|32883.2|32878.4|61
1698362400000|2023-10-26 23:20:00|32888.7|32883.9|32882.2|32877.4|32890.2|32885.4|32881.7|32876.9|143
1698362700000|2023-10-26 23:25:00|32882.7|32877.9|32882.2|32877.4|32884.2|32879.4|32879.2|32874.4|65
1698363000000|2023-10-26 23:30:00|32882.7|32877.9|32879.2|32874.4|32883.7|32878.9|32878.7|32873.9|58
1698363300000|2023-10-26 23:35:00|32879.7|32874.9|32877.7|32872.9|32879.7|32874.9|32874.7|32869.9|67
1698363600000|2023-10-26 23:40:00|32878.2|32873.4|32883.2|32878.4|32883.2|32878.4|32875.2|32870.4|96
1698363900000|2023-10-26 23:45:00|32883.7|32878.9|32887.2|32882.4|32887.7|32882.9|32881.2|32876.4|106
1698364200000|2023-10-26 23:50:00|32888.7|32883.9|32894.2|32889.4|32895.7|32890.9|32887.2|32882.4|191
1698364500000|2023-10-26 23:55:00|32895.2|32890.4|32894.7|32889.9|32899.7|32894.9|32893.7|32888.9|117
1698364800000|2023-10-27 00:00:00|32895.2|32890.4|32877.2|32872.4|32895.2|32890.4|32868.7|32863.9|291
1698365100000|2023-10-27 00:05:00|32876.7|32871.9|32865.2|32860.4|32877.7|32872.9|32860.7|32855.9|142
1698365400000|2023-10-27 00:10:00|32865.7|32860.9|32865.7|32860.9|32875.2|32870.4|32864.2|32859.4|106
1698365700000|2023-10-27 00:15:00|32866.7|32861.9|32857.2|32852.4|32872.2|32867.4|32855.7|32850.9|241
1698366000000|2023-10-27 00:20:00|32857.7|32852.9|32853.2|32848.4|32864.7|32859.9|32851.2|32846.4|105
1698366300000|2023-10-27 00:25:00|32852.7|32847.9|32860.2|32855.4|32863.7|32858.9|32852.2|32847.4|66
1698366600000|2023-10-27 00:30:00|32859.7|32854.9|32866.2|32861.4|32874.2|32869.4|32859.7|32854.9|97
1698366900000|2023-10-27 00:35:00|32866.7|32861.9|32854.2|32849.4|32867.2|32862.4|32851.2|32846.4|110
1698367200000|2023-10-27 00:40:00|32853.7|32848.9|32860.2|32855.4|32862.2|32857.4|32843.7|32838.9|152
1698367500000|2023-10-27 00:45:00|32860.7|32855.9|32861.7|32856.9|32864.2|32859.4|32857.2|32852.4|72
1698367800000|2023-10-27 00:50:00|32862.2|32857.4|32857.2|32852.4|32871.2|32866.4|32856.7|32851.9|74
1698368100000|2023-10-27 00:55:00|32856.7|32851.9|32856.2|32851.4|32865.2|32860.4|32855.7|32850.9|52
1698368400000|2023-10-27 01:00:00|32856.7|32851.9|32867.7|32862.9|32869.2|32864.4|32850.7|32845.9|116
1698368700000|2023-10-27 01:05:00|32868.2|32863.4|32872.2|32867.4|32872.7|32867.9|32863.2|32858.4|65
1698369000000|2023-10-27 01:10:00|32871.7|32866.9|32859.2|32854.4|32872.2|32867.4|32857.7|32852.9|52
1698369300000|2023-10-27 01:15:00|32859.7|32854.9|32868.2|32863.4|32874.2|32869.4|32855.7|32850.9|100
1698369600000|2023-10-27 01:20:00|32867.7|32862.9|32870.2|32865.4|32874.2|32869.4|32865.2|32860.4|55
1698369900000|2023-10-27 01:25:00|32870.7|32865.9|32868.2|32863.4|32876.2|32871.4|32866.7|32861.9|48
1698370200000|2023-10-27 01:30:00|32867.7|32862.9|32869.2|32864.4|32872.2|32867.4|32860.7|32855.9|54
1698370500000|2023-10-27 01:35:00|32868.7|32863.9|32878.2|32873.4|32879.7|32874.9|32864.2|32859.4|87
1698370800000|2023-10-27 01:40:00|32877.7|32872.9|32886.2|32881.4|32887.7|32882.9|32876.2|32871.4|135
1698371100000|2023-10-27 01:45:00|32885.7|32880.9|32890.7|32885.9|32890.7|32885.9|32883.2|32878.4|114
1698371400000|2023-10-27 01:50:00|32891.2|32886.4|32896.2|32891.4|32896.7|32891.9|32890.2|32885.4|324
1698371700000|2023-10-27 01:55:00|32896.7|32891.9|32889.2|32884.4|32896.7|32891.9|32887.7|32882.9|78
1698372000000|2023-10-27 02:00:00|32889.7|32884.9|32897.2|32892.4|32899.7|32894.9|32889.2|32884.4|79
1698372300000|2023-10-27 02:05:00|32897.7|32892.9|32897.7|32892.9|32899.2|32894.4|32892.7|32887.9|111
1698372600000|2023-10-27 02:10:00|32897.2|32892.4|32902.2|32897.4|32902.7|32897.9|32893.7|32888.9|102
1698372900000|2023-10-27 02:15:00|32901.7|32896.9|32909.7|32904.9|32912.7|32907.9|32897.7|32892.9|231
1698373200000|2023-10-27 02:20:00|32909.2|32904.4|32906.7|32901.9|32909.7|32904.9|32901.2|32896.4|83
1698373500000|2023-10-27 02:25:00|32906.2|32901.4|32905.2|32900.4|32907.7|32902.9|32902.2|32897.4|67
1698373800000|2023-10-27 02:30:00|32904.7|32899.9|32908.2|32903.4|32913.7|32908.9|32903.7|32898.9|137
1698374100000|2023-10-27 02:35:00|32907.7|32902.9|32904.2|32899.4|32908.2|32903.4|32903.7|32898.9|52
1698374400000|2023-10-27 02:40:00|32904.7|32899.9|32897.2|32892.4|32906.2|32901.4|32896.7|32891.9|184
1698374700000|2023-10-27 02:45:00|32896.7|32891.9|32893.2|32888.4|32897.2|32892.4|32887.7|32882.9|136
1698375000000|2023-10-27 02:50:00|32893.7|32888.9|32892.7|32887.9|32896.2|32891.4|32888.7|32883.9|56
1698375300000|2023-10-27 02:55:00|32892.2|32887.4|32887.7|32882.9|32894.2|32889.4|32884.7|32879.9|44
1698375600000|2023-10-27 03:00:00|32888.2|32883.4|32888.7|32883.9|32892.7|32887.9|32884.7|32879.9|44
1698375900000|2023-10-27 03:05:00|32889.2|32884.4|32882.7|32877.9|32889.2|32884.4|32880.7|32875.9|26
1698376200000|2023-10-27 03:10:00|32882.2|32877.4|32875.7|32870.9|32882.2|32877.4|32873.2|32868.4|77
1698376500000|2023-10-27 03:15:00|32875.2|32870.4|32874.7|32869.9|32877.2|32872.4|32872.2|32867.4|48
1698376800000|2023-10-27 03:20:00|32874.2|32869.4|32872.2|32867.4|32877.2|32872.4|32871.7|32866.9|31
1698377100000|2023-10-27 03:25:00|32872.7|32867.9|32875.7|32870.9|32876.2|32871.4|32872.2|32867.4|50
1698377400000|2023-10-27 03:30:00|32876.2|32871.4|32869.7|32864.9|32876.7|32871.9|32866.7|32861.9|63
1698377700000|2023-10-27 03:35:00|32870.2|32865.4|32871.7|32866.9|32872.2|32867.4|32864.7|32859.9|50
1698378000000|2023-10-27 03:40:00|32872.2|32867.4|32867.2|32862.4|32872.2|32867.4|32867.2|32862.4|20
1698378300000|2023-10-27 03:45:00|32866.7|32861.9|32872.7|32867.9|32874.2|32869.4|32865.2|32860.4|65
1698378600000|2023-10-27 03:50:00|32872.2|32867.4|32873.7|32868.9|32873.7|32868.9|32869.2|32864.4|35
1698378900000|2023-10-27 03:55:00|32873.2|32868.4|32883.2|32878.4|32883.7|32878.9|32873.2|32868.4|108
1698379200000|2023-10-27 04:00:00|32882.7|32877.9|32879.7|32874.9|32884.2|32879.4|32878.7|32873.9|77
1698379500000|2023-10-27 04:05:00|32880.2|32875.4|32883.2|32878.4|32883.7|32878.9|32877.2|32872.4|64
1698379800000|2023-10-27 04:10:00|32883.7|32878.9|32883.7|32878.9|32886.7|32881.9|32878.7|32873.9|119
1698380100000|2023-10-27 04:15:00|32883.2|32878.4|32887.7|32882.9|32888.2|32883.4|32882.7|32877.9|60
1698380400000|2023-10-27 04:20:00|32887.2|32882.4|32887.7|32882.9|32888.7|32883.9|32885.2|32880.4|26
1698380700000|2023-10-27 04:25:00|32888.2|32883.4|32884.2|32879.4|32891.2|32886.4|32883.7|32878.9|49
1698381000000|2023-10-27 04:30:00|32884.7|32879.9|32887.7|32882.9|32887.7|32882.9|32883.7|32878.9|46
1698381300000|2023-10-27 04:35:00|32888.7|32883.9|32897.2|32892.4|32897.2|32892.4|32887.2|32882.4|100
1698381600000|2023-10-27 04:40:00|32897.7|32892.9|32900.2|32895.4|32901.2|32896.4|32894.2|32889.4|33
1698381900000|2023-10-27 04:45:00|32900.7|32895.9|32897.2|32892.4|32901.2|32896.4|32894.7|32889.9|55
1698382200000|2023-10-27 04:50:00|32897.7|32892.9|32899.2|32894.4|32899.7|32894.9|32895.7|32890.9|18
1698382500000|2023-10-27 04:55:00|32899.7|32894.9|32905.2|32900.4|32907.7|32902.9|32897.2|32892.4|80
1698382800000|2023-10-27 05:00:00|32904.7|32899.9|32905.7|32900.9|32906.7|32901.9|32896.2|32891.4|104
1698383100000|2023-10-27 05:05:00|32906.7|32901.9|32895.7|32890.9|32906.7|32901.9|32895.2|32890.4|62
1698383400000|2023-10-27 05:10:00|32895.2|32890.4|32891.2|32886.4|32897.7|32892.9|32888.2|32883.4|103
1698383700000|2023-10-27 05:15:00|32891.7|32886.9|32899.7|32894.9|32900.7|32895.9|32890.7|32885.9|50
1698384000000|2023-10-27 05:20:00|32898.2|32893.4|32893.7|32888.9|32899.7|32894.9|32892.7|32887.9|40
1698384300000|2023-10-27 05:25:00|32894.7|32889.9|32899.7|32894.9|32899.7|32894.9|32893.2|32888.4|49
1698384600000|2023-10-27 05:30:00|32900.7|32895.9|32893.7|32888.9|32905.7|32900.9|32893.2|32888.4|170
1698384900000|2023-10-27 05:35:00|32894.2|32889.4|32888.7|32883.9|32894.7|32889.9|32888.2|32883.4|55
1698385200000|2023-10-27 05:40:00|32889.2|32884.4|32897.2|32892.4|32897.7|32892.9|32886.7|32881.9|64
1698385500000|2023-10-27 05:45:00|32897.7|32892.9|32895.2|32890.4|32898.7|32893.9|32894.7|32889.9|39
1698385800000|2023-10-27 05:50:00|32894.7|32889.9|32901.7|32896.9|32902.2|32897.4|32894.2|32889.4|142
1698386100000|2023-10-27 05:55:00|32901.2|32896.4|32897.7|32892.9|32902.2|32897.4|32893.7|32888.9|212
1698386400000|2023-10-27 06:00:00|32897.1|32893.5|32881.6|32878|32897.6|32894|32878.6|32875|405
1698386700000|2023-10-27 06:05:00|32882.1|32878.5|32889.6|32886|32897.6|32894|32879.6|32876|173
1698387000000|2023-10-27 06:10:00|32890.1|32886.5|32885.1|32881.5|32896.6|32893|32884.1|32880.5|212
1698387300000|2023-10-27 06:15:00|32886.1|32882.5|32888.1|32884.5|32891.6|32888|32883.1|32879.5|209
1698387600000|2023-10-27 06:20:00|32887.6|32884|32882.1|32878.5|32888.6|32885|32876.6|32873|95
1698387900000|2023-10-27 06:25:00|32882.6|32879|32871.6|32868|32883.6|32880|32866.6|32863|223
1698388200000|2023-10-27 06:30:00|32872.1|32868.5|32874.1|32870.5|32877.1|32873.5|32867.1|32863.5|106
1698388500000|2023-10-27 06:35:00|32873.6|32870|32876.1|32872.5|32882.6|32879|32872.1|32868.5|99
1698388800000|2023-10-27 06:40:00|32875.6|32872|32873.6|32870|32883.1|32879.5|32871.6|32868|87
1698389100000|2023-10-27 06:45:00|32873.1|32869.5|32874.6|32871|32880.6|32877|32868.6|32865|73
1698389400000|2023-10-27 06:50:00|32874.1|32870.5|32870.1|32866.5|32884.6|32881|32868.1|32864.5|115
1698389700000|2023-10-27 06:55:00|32868.6|32865|32859.1|32855.5|32878.1|32874.5|32859.1|32855.5|332
1698390000000|2023-10-27 07:00:00|32859.6|32856|32827.6|32824|32864.6|32861|32826.6|32823|806
1698390300000|2023-10-27 07:05:00|32828.1|32824.5|32828.6|32825|32838.6|32835|32816.6|32813|829
1698390600000|2023-10-27 07:10:00|32829.1|32825.5|32816.6|32813|32834.6|32831|32813.6|32810|417
1698390900000|2023-10-27 07:15:00|32816.1|32812.5|32829.1|32825.5|32832.1|32828.5|32813.1|32809.5|388
1698391200000|2023-10-27 07:20:00|32829.6|32826|32828.1|32824.5|32844.1|32840.5|32822.6|32819|282
1698391500000|2023-10-27 07:25:00|32828.6|32825|32819.1|32815.5|32841.6|32838|32818.1|32814.5|330
1698391800000|2023-10-27 07:30:00|32818.1|32814.5|32818.1|32814.5|32829.1|32825.5|32813.1|32809.5|438
1698392100000|2023-10-27 07:35:00|32817.6|32814|32820.6|32817|32826.6|32823|32814.6|32811|214
1698392400000|2023-10-27 07:40:00|32821.1|32817.5|32849.6|32846|32850.1|32846.5|32817.6|32814|358
1698392700000|2023-10-27 07:45:00|32849.1|32845.5|32843.1|32839.5|32851.1|32847.5|32834.1|32830.5|617
1698393000000|2023-10-27 07:50:00|32841.6|32838|32843.1|32839.5|32847.6|32844|32836.1|32832.5|135
1698393300000|2023-10-27 07:55:00|32843.6|32840|32843.6|32840|32847.6|32844|32838.6|32835|109
1698393600000|2023-10-27 08:00:00|32842.1|32838.5|32856.1|32852.5|32865.1|32861.5|32836.6|32833|511
1698393900000|2023-10-27 08:05:00|32855.6|32852|32855.6|32852|32865.1|32861.5|32849.1|32845.5|212
1698394200000|2023-10-27 08:10:00|32856.1|32852.5|32860.6|32857|32862.6|32859|32846.6|32843|203
1698394500000|2023-10-27 08:15:00|32860.1|32856.5|32874.6|32871|32878.1|32874.5|32857.6|32854|394
1698394800000|2023-10-27 08:20:00|32875.1|32871.5|32873.6|32870|32881.1|32877.5|32866.1|32862.5|723
1698395100000|2023-10-27 08:25:00|32873.1|32869.5|32879.6|32876|32882.6|32879|32871.6|32868|227
1698395400000|2023-10-27 08:30:00|32879.1|32875.5|32884.6|32881|32889.1|32885.5|32875.6|32872|389
1698395700000|2023-10-27 08:35:00|32885.1|32881.5|32890.1|32886.5|32890.1|32886.5|32879.1|32875.5|277
1698396000000|2023-10-27 08:40:00|32889.6|32886|32897.6|32894|32901.1|32897.5|32888.1|32884.5|351
1698396300000|2023-10-27 08:45:00|32898.1|32894.5|32884.1|32880.5|32898.1|32894.5|32884.1|32880.5|288
1698396600000|2023-10-27 08:50:00|32883.6|32880|32892.1|32888.5|32896.6|32893|32883.6|32880|178
1698396900000|2023-10-27 08:55:00|32892.6|32889|32901.6|32898|32906.1|32902.5|32887.1|32883.5|454
1698397200000|2023-10-27 09:00:00|32902.1|32898.5|32900.6|32897|32914.6|32911|32893.1|32889.5|933
1698397500000|2023-10-27 09:05:00|32900.1|32896.5|32904.6|32901|32905.6|32902|32894.6|32891|294
1698397800000|2023-10-27 09:10:00|32905.1|32901.5|32875.6|32872|32905.6|32902|32873.1|32869.5|386
1698398100000|2023-10-27 09:15:00|32876.1|32872.5|32872.6|32869|32883.1|32879.5|32869.6|32866|184
1698398400000|2023-10-27 09:20:00|32872.1|32868.5|32876.6|32873|32877.1|32873.5|32867.6|32864|272
1698398700000|2023-10-27 09:25:00|32877.1|32873.5|32869.6|32866|32877.1|32873.5|32868.1|32864.5|106
1698399000000|2023-10-27 09:30:00|32867.6|32864|32860.1|32856.5|32873.1|32869.5|32859.1|32855.5|277
1698399300000|2023-10-27 09:35:00|32859.6|32856|32849.6|32846|32861.6|32858|32845.1|32841.5|282
1698399600000|2023-10-27 09:40:00|32850.1|32846.5|32847.6|32844|32856.6|32853|32847.6|32844|165
1698399900000|2023-10-27 09:45:00|32848.1|32844.5|32850.6|32847|32852.1|32848.5|32843.1|32839.5|186
1698400200000|2023-10-27 09:50:00|32848.6|32845|32848.6|32845|32852.1|32848.5|32841.1|32837.5|190
1698400500000|2023-10-27 09:55:00|32848.1|32844.5|32849.1|32845.5|32852.1|32848.5|32845.6|32842|183
1698400800000|2023-10-27 10:00:00|32849.6|32846|32858.6|32855|32859.1|32855.5|32846.6|32843|272
1698401100000|2023-10-27 10:05:00|32858.1|32854.5|32866.1|32862.5|32866.1|32862.5|32854.6|32851|245
1698401400000|2023-10-27 10:10:00|32866.6|32863|32869.1|32865.5|32869.1|32865.5|32855.6|32852|171
1698401700000|2023-10-27 10:15:00|32862.1|32858.5|32853.6|32850|32862.1|32858.5|32845.1|32841.5|466
1698402000000|2023-10-27 10:20:00|32853.1|32849.5|32832.6|32829|32855.1|32851.5|32832.6|32829|176
1698402300000|2023-10-27 10:25:00|32833.1|32829.5|32836.6|32833|32838.6|32835|32831.1|32827.5|108
1698402600000|2023-10-27 10:30:00|32836.1|32832.5|32822.1|32818.5|32836.6|32833|32817.1|32813.5|233
1698402900000|2023-10-27 10:35:00|32823.1|32819.5|32818.6|32815|32825.6|32822|32816.1|32812.5|120
1698403200000|2023-10-27 10:40:00|32819.1|32815.5|32829.6|32826|32831.1|32827.5|32816.6|32813|179
1698403500000|2023-10-27 10:45:00|32830.1|32826.5|32825.6|32822|32832.1|32828.5|32825.1|32821.5|122
1698403800000|2023-10-27 10:50:00|32826.1|32822.5|32811.6|32808|32827.1|32823.5|32810.1|32806.5|157
1698404100000|2023-10-27 10:55:00|32811.1|32807.5|32794.6|32791|32813.6|32810|32794.6|32791|254
1698404400000|2023-10-27 11:00:00|32794.1|32790.5|32797.1|32793.5|32809.1|32805.5|32794.1|32790.5|373
1698404700000|2023-10-27 11:05:00|32796.6|32793|32777.1|32773.5|32797.1|32793.5|32776.6|32773|494
1698405000000|2023-10-27 11:10:00|32776.1|32772.5|32760.1|32756.5|32778.1|32774.5|32751.6|32748|621
1698405300000|2023-10-27 11:15:00|32759.6|32756|32732.6|32729|32760.1|32756.5|32730.6|32727|702
1698405600000|2023-10-27 11:20:00|32732.1|32728.5|32733.1|32729.5|32743.1|32739.5|32728.1|32724.5|616
1698405900000|2023-10-27 11:25:00|32733.6|32730|32728.1|32724.5|32737.1|32733.5|32719.1|32715.5|580
1698406200000|2023-10-27 11:30:00|32728.6|32725|32711.1|32707.5|32728.6|32725|32710.1|32706.5|474
1698406500000|2023-10-27 11:35:00|32710.6|32707|32696.6|32693|32712.1|32708.5|32694.6|32691|676
1698406800000|2023-10-27 11:40:00|32697.1|32693.5|32696.6|32693|32702.1|32698.5|32690.1|32686.5|486
1698407100000|2023-10-27 11:45:00|32697.1|32693.5|32695.1|32691.5|32712.1|32708.5|32692.6|32689|472
1698407400000|2023-10-27 11:50:00|32696.1|32692.5|32699.1|32695.5|32702.6|32699|32693.1|32689.5|371
1698407700000|2023-10-27 11:55:00|32698.6|32695|32702.6|32699|32707.6|32704|32695.6|32692|582
1698408000000|2023-10-27 12:00:00|32703.1|32699.5|32713.1|32709.5|32713.6|32710|32698.6|32695|608
1698408300000|2023-10-27 12:05:00|32713.6|32710|32734.6|32731|32737.1|32733.5|32713.6|32710|746
1698408600000|2023-10-27 12:10:00|32735.6|32732|32744.6|32741|32747.1|32743.5|32734.6|32731|464
1698408900000|2023-10-27 12:15:00|32745.1|32741.5|32761.6|32758|32764.6|32761|32743.6|32740|542
1698409200000|2023-10-27 12:20:00|32762.1|32758.5|32774.6|32771|32775.6|32772|32752.6|32749|415
1698409500000|2023-10-27 12:25:00|32774.1|32770.5|32770.6|32767|32774.6|32771|32762.6|32759|192
1698409800000|2023-10-27 12:30:00|32770.1|32766.5|32794.6|32791|32801.6|32798|32740.1|32736.5|1982
1698410100000|2023-10-27 12:35:00|32795.1|32791.5|32785.6|32782|32799.6|32796|32784.6|32781|682
1698410400000|2023-10-27 12:40:00|32786.6|32783|32786.6|32783|32788.6|32785|32768.6|32765|609
1698410700000|2023-10-27 12:45:00|32786.1|32782.5|32788.6|32785|32797.6|32794|32782.1|32778.5|400
1698411000000|2023-10-27 12:50:00|32788.1|32784.5|32814.1|32810.5|32820.6|32817|32784.1|32780.5|1405
1698411300000|2023-10-27 12:55:00|32815.6|32812|32787.6|32784|32824.6|32821|32774.6|32771|966
1698411600000|2023-10-27 13:00:00|32788.1|32784.5|32819.6|32816|32823.1|32819.5|32788.1|32784.5|746
1698411900000|2023-10-27 13:05:00|32819.1|32815.5|32823.6|32820|32826.6|32823|32811.1|32807.5|419
1698412200000|2023-10-27 13:10:00|32824.1|32820.5|32800.6|32797|32825.1|32821.5|32798.6|32795|530
1698412500000|2023-10-27 13:15:00|32800.1|32796.5|32804.6|32801|32813.6|32810|32798.6|32795|546
1698412800000|2023-10-27 13:20:00|32804.1|32800.5|32820.6|32817|32829.6|32826|32804.1|32800.5|515
1698413100000|2023-10-27 13:25:00|32820.1|32816.5|32788.1|32784.5|32828.1|32824.5|32787.6|32784|1533
1698413400000|2023-10-27 13:30:00|32787.5|32785.1|32741.5|32739.1|32790.5|32788.1|32722.5|32720.1|8245
1698413700000|2023-10-27 13:35:00|32743.5|32741.1|32738.5|32736.1|32743.5|32741.1|32698.5|32696.1|5136
1698414000000|2023-10-27 13:40:00|32739.5|32737.1|32717.5|32715.1|32742.5|32740.1|32698.5|32696.1|4275
1698414300000|2023-10-27 13:45:00|32718|32715.6|32701.5|32699.1|32738|32735.6|32698.5|32696.1|4667
1698414600000|2023-10-27 13:50:00|32703.5|32701.1|32690.5|32688.1|32715|32712.6|32670.5|32668.1|3896
1698414900000|2023-10-27 13:55:00|32690|32687.6|32725.5|32723.1|32725.5|32723.1|32681|32678.6|2500
1698415200000|2023-10-27 14:00:00|32718|32715.6|32736.5|32734.1|32748|32745.6|32665.5|32663.1|5802
1698415500000|2023-10-27 14:05:00|32735.5|32733.1|32718|32715.6|32751|32748.6|32700.5|32698.1|3459
1698415800000|2023-10-27 14:10:00|32718.5|32716.1|32756|32753.6|32775|32772.6|32696.5|32694.1|3045
1698416100000|2023-10-27 14:15:00|32755.5|32753.1|32691|32688.6|32760|32757.6|32685|32682.6|2640
1698416400000|2023-10-27 14:20:00|32690.5|32688.1|32674.7|32672.3|32731.2|32728.8|32674.2|32671.8|2703
1698416700000|2023-10-27 14:25:00|32674.2|32671.8|32667.7|32665.3|32706.2|32703.8|32663.2|32660.8|2287
1698417000000|2023-10-27 14:30:00|32668.2|32665.8|32667.7|32665.3|32676.2|32673.8|32643.2|32640.8|2493
1698417300000|2023-10-27 14:35:00|32668.2|32665.8|32655.2|32652.8|32713.2|32710.8|32649.2|32646.8|2060
1698417600000|2023-10-27 14:40:00|32656.2|32653.8|32625.2|32622.8|32662.2|32659.8|32599.2|32596.8|3957
1698417900000|2023-10-27 14:45:00|32625.7|32623.3|32644.7|32642.3|32660.2|32657.8|32618.7|32616.3|2565
1698418200000|2023-10-27 14:50:00|32645.2|32642.8|32681.2|32678.8|32693.7|32691.3|32644.2|32641.8|2442
1698418500000|2023-10-27 14:55:00|32680.2|32677.8|32705.2|32702.8|32711.7|32709.3|32679.2|32676.8|1569
1698418800000|2023-10-27 15:00:00|32705.7|32703.3|32682.2|32679.8|32720.2|32717.8|32680.2|32677.8|2378
1698419100000|2023-10-27 15:05:00|32681.7|32679.3|32712.7|32710.3|32732.2|32729.8|32680.2|32677.8|2211
1698419400000|2023-10-27 15:10:00|32713.2|32710.8|32740.7|32738.3|32743.2|32740.8|32694.2|32691.8|2084
1698419700000|2023-10-27 15:15:00|32741.2|32738.8|32709.2|32706.8|32757.2|32754.8|32707.2|32704.8|2506
1698420000000|2023-10-27 15:20:00|32708.7|32706.3|32719.2|32716.8|32727.7|32725.3|32695.7|32693.3|1229
1698420300000|2023-10-27 15:25:00|32718.7|32716.3|32708.2|32705.8|32733.2|32730.8|32702.2|32699.8|1243
1698420600000|2023-10-27 15:30:00|32708.7|32706.3|32655.7|32653.3|32713.2|32710.8|32647.2|32644.8|2210
1698420900000|2023-10-27 15:35:00|32656.2|32653.8|32663.2|32660.8|32701.2|32698.8|32647.2|32644.8|1486
1698421200000|2023-10-27 15:40:00|32663.7|32661.3|32645.7|32643.3|32678.2|32675.8|32642.7|32640.3|1405
1698421500000|2023-10-27 15:45:00|32645.2|32642.8|32651.2|32648.8|32657.2|32654.8|32614.7|32612.3|1882
1698421800000|2023-10-27 15:50:00|32650.2|32647.8|32637.7|32635.3|32667.2|32664.8|32637.2|32634.8|1059
1698422100000|2023-10-27 15:55:00|32637.2|32634.8|32656.8|32654.4|32659.2|32656.8|32636.3|32633.9|940
1698422400000|2023-10-27 16:00:00|32657.3|32654.9|32623.3|32620.9|32659.3|32656.9|32609.3|32606.9|1641
1698422700000|2023-10-27 16:05:00|32622.8|32620.4|32645.3|32642.9|32653.3|32650.9|32619.3|32616.9|1285
1698423000000|2023-10-27 16:10:00|32644.8|32642.4|32621.8|32619.4|32652.3|32649.9|32618.3|32615.9|1225
1698423300000|2023-10-27 16:15:00|32621.3|32618.9|32638.3|32635.9|32641.3|32638.9|32618.3|32615.9|1036
1698423600000|2023-10-27 16:20:00|32637.3|32634.9|32604.8|32602.4|32646.8|32644.4|32600.3|32597.9|1314
1698423900000|2023-10-27 16:25:00|32604.3|32601.9|32598.8|32596.4|32614.3|32611.9|32565.3|32562.9|2661
1698424200000|2023-10-27 16:30:00|32599.8|32597.4|32598.8|32596.4|32606.3|32603.9|32576.8|32574.4|1070
1698424500000|2023-10-27 16:35:00|32598.3|32595.9|32631.3|32628.9|32634.3|32631.9|32593.3|32590.9|1158
1698424800000|2023-10-27 16:40:00|32630.8|32628.4|32608.3|32605.9|32633.3|32630.9|32605.8|32603.4|802
1698425100000|2023-10-27 16:45:00|32608.8|32606.4|32585.3|32582.9|32611.8|32609.4|32581.3|32578.9|1050
1698425400000|2023-10-27 16:50:00|32584.8|32582.4|32579|32576.6|32588.8|32586.4|32553.3|32550.9|1707
1698425700000|2023-10-27 16:55:00|32578.5|32576.1|32561|32558.6|32578.5|32576.1|32552|32549.6|1194
1698426000000|2023-10-27 17:00:00|32561.9|32559.5|32563.9|32561.5|32584.4|32582|32554.9|32552.5|1003
1698426300000|2023-10-27 17:05:00|32563.4|32561|32511.9|32509.5|32563.9|32561.5|32501.9|32499.5|3730
1698426600000|2023-10-27 17:10:00|32510.9|32508.5|32493.9|32491.5|32529.9|32527.5|32484.4|32482|2049
1698426900000|2023-10-27 17:15:00|32495.4|32493|32480.9|32478.5|32500.9|32498.5|32457.9|32455.5|4225
1698427200000|2023-10-27 17:20:00|32480.4|32478|32492.9|32490.5|32503.9|32501.5|32458.9|32456.5|2044
1698427500000|2023-10-27 17:25:00|32493.4|32491|32490.4|32488|32521.9|32519.5|32476.4|32474|1805
1698427800000|2023-10-27 17:30:00|32489.9|32487.5|32484.4|32482|32491.9|32489.5|32465.4|32463|1560
1698428100000|2023-10-27 17:35:00|32484.9|32482.5|32469.9|32467.5|32490.9|32488.5|32455.9|32453.5|1392
1698428400000|2023-10-27 17:40:00|32470.9|32468.5|32483.9|32481.5|32508.4|32506|32454.9|32452.5|1762
1698428700000|2023-10-27 17:45:00|32484.4|32482|32465.9|32463.5|32485.9|32483.5|32454.9|32452.5|1333
1698429000000|2023-10-27 17:50:00|32465.4|32463|32443.9|32441.5|32488.9|32486.5|32440.9|32438.5|1369
1698429300000|2023-10-27 17:55:00|32444.4|32442|32453.4|32451|32461.4|32459|32439.9|32437.5|1894
1698429600000|2023-10-27 18:00:00|32451.4|32449|32446.9|32444.5|32463.9|32461.5|32436.4|32434|1871
1698429900000|2023-10-27 18:05:00|32447.9|32445.5|32436.9|32434.5|32451.9|32449.5|32407.4|32405|3399
1698430200000|2023-10-27 18:10:00|32437.9|32435.5|32441.9|32439.5|32451.9|32449.5|32428.9|32426.5|1447
1698430500000|2023-10-27 18:15:00|32441.4|32439|32440.9|32438.5|32483.9|32481.5|32425.4|32423|2588
1698430800000|2023-10-27 18:20:00|32440.4|32438|32420.9|32418.5|32442.4|32440|32407.9|32405.5|1526
1698431100000|2023-10-27 18:25:00|32419.4|32417|32401.4|32399|32430.4|32428|32386.4|32384|1750
1698431400000|2023-10-27 18:30:00|32401.9|32399.5|32444.4|32442|32462.4|32460|32388.9|32386.5|2157
1698431700000|2023-10-27 18:35:00|32446.4|32444|32456.9|32454.5|32468.4|32466|32426.4|32424|1576
1698432000000|2023-10-27 18:40:00|32457.9|32455.5|32464.3|32461.9|32465.8|32463.4|32434.9|32432.5|1381
1698432300000|2023-10-27 18:45:00|32464.8|32462.4|32413.8|32411.4|32478.3|32475.9|32406.3|32403.9|1888
1698432600000|2023-10-27 18:50:00|32414.3|32411.9|32387.3|32384.9|32419.8|32417.4|32381.8|32379.4|1852
1698432900000|2023-10-27 18:55:00|32387.8|32385.4|32349.8|32347.4|32389.8|32387.4|32329.3|32326.9|2854
1698433200000|2023-10-27 19:00:00|32349.3|32346.9|32352.8|32350.4|32374.3|32371.9|32338.8|32336.4|1975
1698433500000|2023-10-27 19:05:00|32352.3|32349.9|32351.3|32348.9|32377.8|32375.4|32344.3|32341.9|1410
1698433800000|2023-10-27 19:10:00|32350.8|32348.4|32374.3|32371.9|32389.3|32386.9|32333.8|32331.4|2669
1698434100000|2023-10-27 19:15:00|32373.8|32371.4|32360.3|32357.9|32383.3|32380.9|32351.3|32348.9|1602
1698434400000|2023-10-27 19:20:00|32360.8|32358.4|32364.3|32361.9|32369.3|32366.9|32343.3|32340.9|1126
1698434700000|2023-10-27 19:25:00|32364.8|32362.4|32405.5|32403.1|32410.5|32408.1|32364.3|32361.9|2054
1698435000000|2023-10-27 19:30:00|32406|32403.6|32362.5|32360.1|32423|32420.6|32359.5|32357.1|2418
1698435300000|2023-10-27 19:35:00|32363|32360.6|32332.5|32330.1|32363.5|32361.1|32326.5|32324.1|2499
1698435600000|2023-10-27 19:40:00|32333.5|32331.1|32334|32331.6|32369.5|32367.1|32323.5|32321.1|2926
1698435900000|2023-10-27 19:45:00|32333.5|32331.1|32373.5|32371.1|32374|32371.6|32331|32328.6|1781
1698436200000|2023-10-27 19:50:00|32369|32366.6|32398|32395.6|32403|32400.6|32357.5|32355.1|3546
1698436500000|2023-10-27 19:55:00|32398.5|32396.1|32422.5|32420.1|32434.5|32432.1|32364.5|32362.1|7268
1698436800000|2023-10-27 20:00:00|32423.7|32418.9|32415.7|32410.9|32434.2|32429.4|32412.7|32407.9|3331
1698437100000|2023-10-27 20:05:00|32415.2|32410.4|32401.1|32396.3|32417.2|32412.4|32393.7|32388.9|1088
1698437400000|2023-10-27 20:10:00|32400.6|32395.8|32395.1|32390.3|32407.6|32402.8|32391.1|32386.3|789
1698437700000|2023-10-27 20:15:00|32396.6|32391.8|32402.6|32397.8|32405.1|32400.3|32392.6|32387.8|311
1698438000000|2023-10-27 20:20:00|32402.1|32397.3|32403.6|32398.8|32405.1|32400.3|32402.1|32397.3|91
1698438300000|2023-10-27 20:25:00|32404.1|32399.3|32402.1|32397.3|32406.1|32401.3|32402.1|32397.3|194
1698438600000|2023-10-27 20:30:00|32403.1|32398.3|32404.6|32399.8|32406.6|32401.8|32403.1|32398.3|329
1698438900000|2023-10-27 20:35:00|32405.1|32400.3|32409.6|32404.8|32410.1|32405.3|32403.1|32398.3|168
1698439200000|2023-10-27 20:40:00|32410.1|32405.3|32415.1|32410.3|32416.6|32411.8|32406.6|32401.8|149
1698439500000|2023-10-27 20:45:00|32413.1|32408.3|32411.6|32406.8|32417.6|32412.8|32410.6|32405.8|200
1698439800000|2023-10-27 20:50:00|32412.1|32407.3|32411.6|32406.8|32417.1|32412.3|32410.6|32405.8|160
1698440100000|2023-10-27 20:55:00|32411.1|32406.3|32392.8|32383|32411.6|32406.8|32386.6|32381.8|217
1698616800000|2023-10-29 22:00:00|32473.3|32468.5|32442.8|32438|32480.3|32475.5|32430.8|32426|1006
1698617100000|2023-10-29 22:05:00|32442.3|32437.5|32454.8|32450|32460.8|32456|32435.3|32430.5|327
1698617400000|2023-10-29 22:10:00|32454.3|32449.5|32459.8|32455|32460.8|32456|32451.3|32446.5|258
1698617700000|2023-10-29 22:15:00|32459.3|32454.5|32463.3|32458.5|32469.3|32464.5|32451.8|32447|323
1698618000000|2023-10-29 22:20:00|32464.3|32459.5|32477.3|32472.5|32478.8|32474|32459.3|32454.5|199
1698618300000|2023-10-29 22:25:00|32477.8|32473|32483.3|32478.5|32483.8|32479|32475.3|32470.5|219
1698618600000|2023-10-29 22:30:00|32482.8|32478|32472.3|32467.5|32484.3|32479.5|32468.3|32463.5|161
1698618900000|2023-10-29 22:35:00|32473.8|32469|32487.3|32482.5|32495.3|32490.5|32473.8|32469|350
1698619200000|2023-10-29 22:40:00|32486.8|32482|32473.8|32469|32487.3|32482.5|32472.8|32468|163
1698619500000|2023-10-29 22:45:00|32474.3|32469.5|32488.8|32484|32488.8|32484|32472.3|32467.5|78
1698619800000|2023-10-29 22:50:00|32488.3|32483.5|32487.3|32482.5|32491.8|32487|32479.8|32475|126
1698620100000|2023-10-29 22:55:00|32486.8|32482|32479.8|32475|32487.8|32483|32478.8|32474|64
1698620400000|2023-10-29 23:00:00|32479.3|32474.5|32475.3|32470.5|32482.8|32478|32464.3|32459.5|146
1698620700000|2023-10-29 23:05:00|32473.8|32469|32468.3|32463.5|32474.3|32469.5|32459.8|32455|122
1698621000000|2023-10-29 23:10:00|32468.8|32464|32459.3|32454.5|32469.3|32464.5|32453.8|32449|142
1698621300000|2023-10-29 23:15:00|32459.8|32455|32468.3|32463.5|32468.3|32463.5|32459.3|32454.5|104
1698621600000|2023-10-29 23:20:00|32468.8|32464|32473.3|32468.5|32473.8|32469|32465.3|32460.5|69
1698621900000|2023-10-29 23:25:00|32472.8|32468|32472.8|32468|32474.3|32469.5|32466.8|32462|63
1698622200000|2023-10-29 23:30:00|32474.3|32469.5|32470.3|32465.5|32474.8|32470|32468.3|32463.5|71
1698622500000|2023-10-29 23:35:00|32470.8|32466|32464.3|32459.5|32472.3|32467.5|32463.8|32459|68
1698622800000|2023-10-29 23:40:00|32464.8|32460|32470.3|32465.5|32471.3|32466.5|32463.3|32458.5|39
1698623100000|2023-10-29 23:45:00|32470.8|32466|32472.3|32467.5|32475.3|32470.5|32467.3|32462.5|75
1698623400000|2023-10-29 23:50:00|32471.8|32467|32476.3|32471.5|32476.8|32472|32470.3|32465.5|52
1698623700000|2023-10-29 23:55:00|32475.8|32471|32475.3|32470.5|32476.3|32471.5|32472.3|32467.5|34
1698624000000|2023-10-30 00:00:00|32475.8|32471|32477.8|32473|32482.8|32478|32471.3|32466.5|168
1698624300000|2023-10-30 00:05:00|32477.3|32472.5|32495.3|32490.5|32500.8|32496|32475.3|32470.5|299
1698624600000|2023-10-30 00:10:00|32494.8|32490|32497.3|32492.5|32499.3|32494.5|32488.8|32484|105
1698624900000|2023-10-30 00:15:00|32496.8|32492|32496.3|32491.5|32503.8|32499|32489.3|32484.5|239
1698625200000|2023-10-30 00:20:00|32496.8|32492|32497.3|32492.5|32500.3|32495.5|32493.3|32488.5|84
1698625500000|2023-10-30 00:25:00|32496.3|32491.5|32492.8|32488|32496.8|32492|32487.8|32483|151
1698625800000|2023-10-30 00:30:00|32492.3|32487.5|32497.3|32492.5|32500.8|32496|32490.3|32485.5|109
1698626100000|2023-10-30 00:35:00|32497.8|32493|32488.3|32483.5|32497.8|32493|32483.3|32478.5|186
1698626400000|2023-10-30 00:40:00|32489.3|32484.5|32491.8|32487|32498.8|32494|32489.3|32484.5|130
1698626700000|2023-10-30 00:45:00|32491.3|32486.5|32498.8|32494|32499.8|32495|32487.3|32482.5|79
1698627000000|2023-10-30 00:50:00|32499.3|32494.5|32498.3|32493.5|32503.3|32498.5|32496.3|32491.5|65
1698627300000|2023-10-30 00:55:00|32498.8|32494|32518.3|32513.5|32518.3|32513.5|32496.8|32492|296
1698627600000|2023-10-30 01:00:00|32517.8|32513|32515.3|32510.5|32517.8|32513|32509.8|32505|162
1698627900000|2023-10-30 01:05:00|32515.8|32511|32511.3|32506.5|32519.3|32514.5|32510.3|32505.5|55
1698628200000|2023-10-30 01:10:00|32511.8|32507|32503.8|32499|32513.3|32508.5|32503.8|32499|64
1698628500000|2023-10-30 01:15:00|32503.3|32498.5|32492.3|32487.5|32503.8|32499|32489.8|32485|104
1698628800000|2023-10-30 01:20:00|32492.8|32488|32494.8|32490|32496.8|32492|32489.3|32484.5|80
1698629100000|2023-10-30 01:25:00|32495.8|32491|32488.8|32484|32500.3|32495.5|32486.8|32482|56
1698629400000|2023-10-30 01:30:00|32489.8|32485|32498.3|32493.5|32503.3|32498.5|32489.8|32485|117
1698629700000|2023-10-30 01:35:00|32497.8|32493|32509.3|32504.5|32509.8|32505|32497.3|32492.5|207
1698630000000|2023-10-30 01:40:00|32508.8|32504|32514.3|32509.5|32515.8|32511|32507.3|32502.5|257
1698630300000|2023-10-30 01:45:00|32514.8|32510|32506.3|32501.5|32518.8|32514|32504.3|32499.5|257
1698630600000|2023-10-30 01:50:00|32506.8|32502|32511.3|32506.5|32512.8|32508|32502.8|32498|58
1698630900000|2023-10-30 01:55:00|32510.8|32506|32513.3|32508.5|32515.8|32511|32507.8|32503|116
1698631200000|2023-10-30 02:00:00|32512.8|32508|32505.3|32500.5|32513.8|32509|32501.8|32497|195
1698631500000|2023-10-30 02:05:00|32504.8|32500|32500.3|32495.5|32507.3|32502.5|32499.8|32495|29
1698631800000|2023-10-30 02:10:00|32500.8|32496|32490.3|32485.5|32502.3|32497.5|32484.3|32479.5|111
1698632100000|2023-10-30 02:15:00|32490.8|32486|32500.8|32496|32503.3|32498.5|32488.8|32484|39
1698632400000|2023-10-30 02:20:00|32501.3|32496.5|32499.3|32494.5|32503.8|32499|32495.3|32490.5|38
1698632700000|2023-10-30 02:25:00|32499.8|32495|32497.8|32493|32503.8|32499|32495.8|32491|63
1698633000000|2023-10-30 02:30:00|32497.3|32492.5|32495.3|32490.5|32500.8|32496|32493.3|32488.5|39
1698633300000|2023-10-30 02:35:00|32494.8|32490|32493.3|32488.5|32497.8|32493|32490.8|32486|25
1698633600000|2023-10-30 02:40:00|32493.8|32489|32492.3|32487.5|32495.8|32491|32491.8|32487|29
1698633900000|2023-10-30 02:45:00|32491.8|32487|32490.8|32486|32494.8|32490|32489.8|32485|53
1698634200000|2023-10-30 02:50:00|32491.3|32486.5|32490.8|32486|32494.3|32489.5|32487.3|32482.5|61
1698634500000|2023-10-30 02:55:00|32491.3|32486.5|32493.3|32488.5|32495.3|32490.5|32487.3|32482.5|64
1698634800000|2023-10-30 03:00:00|32493.8|32489|32494.8|32490|32498.3|32493.5|32492.8|32488|52
1698635100000|2023-10-30 03:05:00|32494.3|32489.5|32488.3|32483.5|32494.8|32490|32485.8|32481|111
1698635400000|2023-10-30 03:10:00|32488.8|32484|32491.8|32487|32495.3|32490.5|32488.8|32484|44
1698635700000|2023-10-30 03:15:00|32491.3|32486.5|32489.3|32484.5|32492.8|32488|32486.8|32482|57
1698636000000|2023-10-30 03:20:00|32489.8|32485|32496.8|32492|32496.8|32492|32488.8|32484|48
1698636300000|2023-10-30 03:25:00|32496.3|32491.5|32504.3|32499.5|32506.3|32501.5|32496.3|32491.5|81
1698636600000|2023-10-30 03:30:00|32503.8|32499|32504.8|32500|32506.8|32502|32502.8|32498|92
1698636900000|2023-10-30 03:35:00|32504.3|32499.5|32500.3|32495.5|32504.3|32499.5|32499.8|32495|47
1698637200000|2023-10-30 03:40:00|32499.8|32495|32499.8|32495|32502.3|32497.5|32496.8|32492|49
1698637500000|2023-10-30 03:45:00|32499.3|32494.5|32498.3|32493.5|32500.3|32495.5|32496.8|32492|41
1698637800000|2023-10-30 03:50:00|32497.8|32493|32502.8|32498|32504.8|32500|32497.8|32493|44
1698638100000|2023-10-30 03:55:00|32502.3|32497.5|32499.8|32495|32502.3|32497.5|32498.3|32493.5|35
1698638400000|2023-10-30 04:00:00|32499.3|32494.5|32493.8|32489|32499.3|32494.5|32491.8|32487|40
1698638700000|2023-10-30 04:05:00|32493.3|32488.5|32488.8|32484|32493.3|32488.5|32488.3|32483.5|44
1698639000000|2023-10-30 04:10:00|32489.3|32484.5|32487.8|32483|32492.3|32487.5|32486.3|32481.5|47
1698639300000|2023-10-30 04:15:00|32488.3|32483.5|32487.8|32483|32488.8|32484|32485.3|32480.5|49
1698639600000|2023-10-30 04:20:00|32486.8|32482|32488.8|32484|32489.8|32485|32486.8|32482|79
1698639900000|2023-10-30 04:25:00|32488.3|32483.5|32485.8|32481|32488.8|32484|32485.8|32481|69
1698640200000|2023-10-30 04:30:00|32484.8|32480|32483.8|32479|32489.3|32484.5|32482.8|32478|141
1698640500000|2023-10-30 04:35:00|32483.3|32478.5|32489.8|32485|32490.3|32485.5|32476.8|32472|98
1698640800000|2023-10-30 04:40:00|32489.3|32484.5|32490.8|32486|32491.8|32487|32487.8|32483|47
1698641100000|2023-10-30 04:45:00|32491.3|32486.5|32491.8|32487|32492.3|32487.5|32488.3|32483.5|30
1698641400000|2023-10-30 04:50:00|32491.3|32486.5|32492.8|32488|32493.3|32488.5|32490.3|32485.5|16
1698641700000|2023-10-30 04:55:00|32493.3|32488.5|32488.3|32483.5|32494.8|32490|32488.3|32483.5|24
1698642000000|2023-10-30 05:00:00|32488.8|32484|32492.3|32487.5|32494.8|32490|32487.8|32483|41
1698642300000|2023-10-30 05:05:00|32492.8|32488|32487.3|32482.5|32493.8|32489|32486.8|32482|30
1698642600000|2023-10-30 05:10:00|32487.8|32483|32492.3|32487.5|32494.8|32490|32484.8|32480|72
1698642900000|2023-10-30 05:15:00|32492.8|32488|32497.3|32492.5|32497.8|32493|32492.3|32487.5|38
1698643200000|2023-10-30 05:20:00|32496.8|32492|32495.8|32491|32498.3|32493.5|32494.3|32489.5|39
1698643500000|2023-10-30 05:25:00|32496.3|32491.5|32501.3|32496.5|32505.8|32501|32496.3|32491.5|51
1698643800000|2023-10-30 05:30:00|32501.8|32497|32502.3|32497.5|32503.3|32498.5|32497.8|32493|39
1698644100000|2023-10-30 05:35:00|32502.8|32498|32501.8|32497|32504.8|32500|32501.3|32496.5|16
1698644400000|2023-10-30 05:40:00|32501.3|32496.5|32502.3|32497.5|32504.8|32500|32501.3|32496.5|22
1698644700000|2023-10-30 05:45:00|32502.8|32498|32502.8|32498|32505.8|32501|32501.3|32496.5|41
1698645000000|2023-10-30 05:50:00|32502.3|32497.5|32503.3|32498.5|32506.8|32502|32502.3|32497.5|40
1698645300000|2023-10-30 05:55:00|32502.8|32498|32505.3|32500.5|32506.8|32502|32500.8|32496|22
1698645600000|2023-10-30 06:00:00|32504.7|32501.1|32512.7|32509.1|32520.2|32516.6|32504.7|32501.1|165
1698645900000|2023-10-30 06:05:00|32512.2|32508.6|32512.7|32509.1|32513.7|32510.1|32508.7|32505.1|63
1698646200000|2023-10-30 06:10:00|32513.2|32509.6|32515.2|32511.6|32516.7|32513.1|32510.7|32507.1|27
1698646500000|2023-10-30 06:15:00|32514.7|32511.1|32514.7|32511.1|32518.2|32514.6|32513.7|32510.1|56
1698646800000|2023-10-30 06:20:00|32515.2|32511.6|32520.7|32517.1|32523.7|32520.1|32513.7|32510.1|100
1698647100000|2023-10-30 06:25:00|32520.2|32516.6|32525.2|32521.6|32525.7|32522.1|32518.7|32515.1|119
1698647400000|2023-10-30 06:30:00|32524.7|32521.1|32536.2|32532.6|32539.2|32535.6|32522.2|32518.6|437
1698647700000|2023-10-30 06:35:00|32536.7|32533.1|32537.2|32533.6|32541.2|32537.6|32533.2|32529.6|132
1698648000000|2023-10-30 06:40:00|32537.7|32534.1|32536.7|32533.1|32541.2|32537.6|32536.2|32532.6|60
1698648300000|2023-10-30 06:45:00|32536.2|32532.6|32531.7|32528.1|32536.2|32532.6|32529.7|32526.1|102
1698648600000|2023-10-30 06:50:00|32531.2|32527.6|32538.2|32534.6|32539.2|32535.6|32528.2|32524.6|89
1698648900000|2023-10-30 06:55:00|32537.7|32534.1|32538.2|32534.6|32539.7|32536.1|32535.7|32532.1|68
1698649200000|2023-10-30 07:00:00|32537.2|32533.6|32531.2|32527.6|32541.2|32537.6|32523.7|32520.1|407
1698649500000|2023-10-30 07:05:00|32530.7|32527.1|32535.2|32531.6|32544.2|32540.6|32527.7|32524.1|356
1698649800000|2023-10-30 07:10:00|32535.7|32532.1|32535.7|32532.1|32542.7|32539.1|32531.2|32527.6|167
1698650100000|2023-10-30 07:15:00|32536.2|32532.6|32538.2|32534.6|32540.7|32537.1|32525.2|32521.6|284
1698650400000|2023-10-30 07:20:00|32539.7|32536.1|32538.7|32535.1|32542.2|32538.6|32533.2|32529.6|131
1698650700000|2023-10-30 07:25:00|32539.2|32535.6|32534.7|32531.1|32541.2|32537.6|32533.2|32529.6|168
1698651000000|2023-10-30 07:30:00|32535.2|32531.6|32545.7|32542.1|32548.2|32544.6|32534.7|32531.1|220
1698651300000|2023-10-30 07:35:00|32545.2|32541.6|32551.7|32548.1|32556.2|32552.6|32542.7|32539.1|373
1698651600000|2023-10-30 07:40:00|32551.2|32547.6|32548.2|32544.6|32553.2|32549.6|32543.2|32539.6|237
1698651900000|2023-10-30 07:45:00|32546.7|32543.1|32555.7|32552.1|32561.2|32557.6|32546.2|32542.6|253
1698652200000|2023-10-30 07:50:00|32556.2|32552.6|32567.7|32564.1|32568.7|32565.1|32555.2|32551.6|239
1698652500000|2023-10-30 07:55:00|32568.2|32564.6|32555.2|32551.6|32572.2|32568.6|32553.7|32550.1|577
1698652800000|2023-10-30 08:00:00|32554.7|32551.1|32552.7|32549.1|32574.2|32570.6|32551.7|32548.1|967
1698653100000|2023-10-30 08:05:00|32552.2|32548.6|32549.7|32546.1|32569.2|32565.6|32542.2|32538.6|915
1698653400000|2023-10-30 08:10:00|32550.2|32546.6|32573.2|32569.6|32574.7|32571.1|32546.7|32543.1|563
1698653700000|2023-10-30 08:15:00|32574.2|32570.6|32579.7|32576.1|32585.2|32581.6|32571.2|32567.6|463
1698654000000|2023-10-30 08:20:00|32580.2|32576.6|32565.7|32562.1|32582.2|32578.6|32553.2|32549.6|460
1698654300000|2023-10-30 08:25:00|32566.2|32562.6|32576.2|32572.6|32579.7|32576.1|32551.2|32547.6|709
1698654600000|2023-10-30 08:30:00|32575.7|32572.1|32553.7|32550.1|32575.7|32572.1|32553.7|32550.1|239
1698654900000|2023-10-30 08:35:00|32553.2|32549.6|32560.7|32557.1|32564.2|32560.6|32549.2|32545.6|644
1698655200000|2023-10-30 08:40:00|32561.2|32557.6|32547.7|32544.1|32570.2|32566.6|32546.2|32542.6|213
1698655500000|2023-10-30 08:45:00|32548.2|32544.6|32541.7|32538.1|32553.7|32550.1|32530.7|32527.1|515
1698655800000|2023-10-30 08:50:00|32541.2|32537.6|32557.7|32554.1|32558.2|32554.6|32538.7|32535.1|304
1698656100000|2023-10-30 08:55:00|32558.2|32554.6|32562.7|32559.1|32570.2|32566.6|32553.7|32550.1|193
1698656400000|2023-10-30 09:00:00|32560.7|32557.1|32583.7|32580.1|32583.7|32580.1|32559.7|32556.1|179
1698656700000|2023-10-30 09:05:00|32584.2|32580.6|32597.7|32594.1|32606.2|32602.6|32580.2|32576.6|624
1698657000000|2023-10-30 09:10:00|32597.2|32593.6|32597.7|32594.1|32611.7|32608.1|32593.7|32590.1|473
1698657300000|2023-10-30 09:15:00|32597.2|32593.6|32603.7|32600.1|32607.2|32603.6|32597.2|32593.6|409
1698657600000|2023-10-30 09:20:00|32604.2|32600.6|32597.2|32593.6|32606.2|32602.6|32594.7|32591.1|280
1698657900000|2023-10-30 09:25:00|32596.7|32593.1|32585.7|32582.1|32600.2|32596.6|32579.2|32575.6|643
1698658200000|2023-10-30 09:30:00|32585.2|32581.6|32584.7|32581.1|32594.2|32590.6|32579.2|32575.6|192
1698658500000|2023-10-30 09:35:00|32585.2|32581.6|32566.7|32563.1|32586.2|32582.6|32564.7|32561.1|399
1698658800000|2023-10-30 09:40:00|32567.2|32563.6|32582.2|32578.6|32585.2|32581.6|32565.2|32561.6|322
1698659100000|2023-10-30 09:45:00|32582.7|32579.1|32585.7|32582.1|32590.7|32587.1|32577.7|32574.1|112
1698659400000|2023-10-30 09:50:00|32585.2|32581.6|32592.2|32588.6|32595.2|32591.6|32581.7|32578.1|129
1698659700000|2023-10-30 09:55:00|32592.7|32589.1|32589.7|32586.1|32592.7|32589.1|32586.7|32583.1|84
1698660000000|2023-10-30 10:00:00|32590.2|32586.6|32593.7|32590.1|32601.2|32597.6|32589.7|32586.1|143
1698660300000|2023-10-30 10:05:00|32594.2|32590.6|32597.2|32593.6|32602.2|32598.6|32592.2|32588.6|133
1698660600000|2023-10-30 10:10:00|32597.7|32594.1|32587.7|32584.1|32604.7|32601.1|32587.2|32583.6|179
1698660900000|2023-10-30 10:15:00|32588.2|32584.6|32588.7|32585.1|32605.2|32601.6|32585.7|32582.1|224
1698661200000|2023-10-30 10:20:00|32588.2|32584.6|32575.7|32572.1|32592.2|32588.6|32574.7|32571.1|237
1698661500000|2023-10-30 10:25:00|32575.2|32571.6|32587.7|32584.1|32588.2|32584.6|32572.7|32569.1|137
1698661800000|2023-10-30 10:30:00|32588.2|32584.6|32579.7|32576.1|32594.2|32590.6|32577.7|32574.1|171
1698662100000|2023-10-30 10:35:00|32580.2|32576.6|32583.3|32579.7|32584.3|32580.7|32576.3|32572.7|149
1698662400000|2023-10-30 10:40:00|32582.8|32579.2|32596.3|32592.7|32596.3|32592.7|32580.8|32577.2|185
1698662700000|2023-10-30 10:45:00|32595.8|32592.2|32591.3|32587.7|32598.8|32595.2|32585.3|32581.7|162
1698663000000|2023-10-30 10:50:00|32590.8|32587.2|32603.3|32599.7|32611.8|32608.2|32590.8|32587.2|299
1698663300000|2023-10-30 10:55:00|32602.8|32599.2|32591.3|32587.7|32607.8|32604.2|32589.8|32586.2|285
1698663600000|2023-10-30 11:00:00|32590.8|32587.2|32618.3|32614.7|32618.3|32614.7|32588.3|32584.7|1458
1698663900000|2023-10-30 11:05:00|32617.8|32614.2|32616.3|32612.7|32638.3|32634.7|32610.8|32607.2|875
1698664200000|2023-10-30 11:10:00|32615.8|32612.2|32606.8|32603.2|32618.8|32615.2|32604.3|32600.7|245
1698664500000|2023-10-30 11:15:00|32606.3|32602.7|32605.3|32601.7|32621.8|32618.2|32605.3|32601.7|544
1698664800000|2023-10-30 11:20:00|32604.8|32601.2|32608.8|32605.2|32610.3|32606.7|32601.3|32597.7|177
1698665100000|2023-10-30 11:25:00|32609.3|32605.7|32602.3|32598.7|32609.3|32605.7|32598.8|32595.2|171
1698665400000|2023-10-30 11:30:00|32601.8|32598.2|32625.3|32621.7|32627.3|32623.7|32601.8|32598.2|391
1698665700000|2023-10-30 11:35:00|32625.8|32622.2|32630.3|32626.7|32632.8|32629.2|32623.3|32619.7|398
1698666000000|2023-10-30 11:40:00|32630.8|32627.2|32635.8|32632.2|32636.8|32633.2|32626.8|32623.2|357
1698666300000|2023-10-30 11:45:00|32635.3|32631.7|32641.8|32638.2|32647.8|32644.2|32630.3|32626.7|398
1698666600000|2023-10-30 11:50:00|32640.8|32637.2|32629.8|32626.2|32649.8|32646.2|32629.8|32626.2|335
1698666900000|2023-10-30 11:55:00|32630.3|32626.7|32629.8|32626.2|32634.8|32631.2|32626.8|32623.2|233
1698667200000|2023-10-30 12:00:00|32629.3|32625.7|32620.3|32616.7|32634.3|32630.7|32616.3|32612.7|516
1698667500000|2023-10-30 12:05:00|32620.8|32617.2|32614.3|32610.7|32623.8|32620.2|32608.3|32604.7|359
1698667800000|2023-10-30 12:10:00|32613.8|32610.2|32609.3|32605.7|32618.8|32615.2|32606.3|32602.7|250
1698668100000|2023-10-30 12:15:00|32609.8|32606.2|32615.3|32611.7|32617.3|32613.7|32608.8|32605.2|265
1698668400000|2023-10-30 12:20:00|32614.8|32611.2|32608.3|32604.7|32621.3|32617.7|32603.3|32599.7|348
1698668700000|2023-10-30 12:25:00|32608.8|32605.2|32604.3|32600.7|32609.3|32605.7|32598.8|32595.2|241
1698669000000|2023-10-30 12:30:00|32604.8|32601.2|32606.3|32602.7|32610.3|32606.7|32600.8|32597.2|241
1698669300000|2023-10-30 12:35:00|32605.8|32602.2|32595.8|32592.2|32606.3|32602.7|32595.3|32591.7|346
1698669600000|2023-10-30 12:40:00|32595.3|32591.7|32620.3|32616.7|32624.3|32620.7|32594.8|32591.2|627
1698669900000|2023-10-30 12:45:00|32619.8|32616.2|32596.3|32592.7|32624.3|32620.7|32596.3|32592.7|446
1698670200000|2023-10-30 12:50:00|32595.8|32592.2|32603.3|32599.7|32605.8|32602.2|32593.8|32590.2|343
1698670500000|2023-10-30 12:55:00|32602.8|32599.2|32618.3|32614.7|32618.3|32614.7|32599.8|32596.2|348
1698670800000|2023-10-30 13:00:00|32617.8|32614.2|32614.3|32610.7|32626.8|32623.2|32611.3|32607.7|444
1698671100000|2023-10-30 13:05:00|32613.8|32610.2|32617.3|32613.7|32622.8|32619.2|32605.8|32602.2|320
1698671400000|2023-10-30 13:10:00|32617.8|32614.2|32640.8|32637.2|32644.3|32640.7|32616.8|32613.2|1034
1698671700000|2023-10-30 13:15:00|32640.3|32636.7|32637.8|32634.2|32643.3|32639.7|32632.8|32629.2|348
1698672000000|2023-10-30 13:20:00|32638.3|32634.7|32649.3|32645.7|32653.3|32649.7|32638.3|32634.7|332
1698672300000|2023-10-30 13:25:00|32650.3|32646.7|32646.3|32642.7|32656.8|32653.2|32642.8|32639.2|1015
1698672600000|2023-10-30 13:30:00|32645.7|32643.3|32669.7|32667.3|32741.2|32738.8|32645.2|32642.8|9061
1698672900000|2023-10-30 13:35:00|32669.2|32666.8|32693|32690.6|32715.2|32712.8|32665.2|32662.8|4293
1698673200000|2023-10-30 13:40:00|32693.5|32691.1|32716.5|32714.1|32730.5|32728.1|32676|32673.6|4367
1698673500000|2023-10-30 13:45:00|32717|32714.6|32713.5|32711.1|32750.5|32748.1|32710.5|32708.1|4138
1698673800000|2023-10-30 13:50:00|32714|32711.6|32725.5|32723.1|32729|32726.6|32693|32690.6|3315
1698674100000|2023-10-30 13:55:00|32726|32723.6|32710.5|32708.1|32752.5|32750.1|32707.5|32705.1|3149
1698674400000|2023-10-30 14:00:00|32711|32708.6|32685.7|32683.3|32725|32722.6|32677.7|32675.3|4261
1698674700000|2023-10-30 14:05:00|32685.2|32682.8|32724.2|32721.8|32727.7|32725.3|32680.2|32677.8|3062
1698675000000|2023-10-30 14:10:00|32723.7|32721.3|32686.7|32684.3|32733.7|32731.3|32671.7|32669.3|2499
1698675300000|2023-10-30 14:15:00|32687.2|32684.8|32674.7|32672.3|32701.7|32699.3|32649.2|32646.8|3444
1698675600000|2023-10-30 14:20:00|32675.2|32672.8|32661.2|32658.8|32689.2|32686.8|32654.7|32652.3|2936
1698675900000|2023-10-30 14:25:00|32661.7|32659.3|32666.7|32664.3|32678.7|32676.3|32643.7|32641.3|3369
1698676200000|2023-10-30 14:30:00|32666.2|32663.8|32669.7|32667.3|32678.7|32676.3|32642.2|32639.8|2527
1698676500000|2023-10-30 14:35:00|32670.7|32668.3|32666.7|32664.3|32686.2|32683.8|32659.2|32656.8|2326
1698676800000|2023-10-30 14:40:00|32666.2|32663.8|32658.2|32655.8|32686.7|32684.3|32652.7|32650.3|1834
1698677100000|2023-10-30 14:45:00|32658.7|32656.3|32697.7|32695.3|32708.7|32706.3|32652.2|32649.8|3278
1698677400000|2023-10-30 14:50:00|32698.6|32696.2|32706.6|32704.2|32724.6|32722.2|32692.6|32690.2|2256
1698677700000|2023-10-30 14:55:00|32707.1|32704.7|32696.1|32693.7|32708.6|32706.2|32678.6|32676.2|1513
1698678000000|2023-10-30 15:00:00|32696.6|32694.2|32749.6|32747.2|32750.6|32748.2|32692.6|32690.2|2368
1698678300000|2023-10-30 15:05:00|32750.1|32747.7|32765.1|32762.7|32777.6|32775.2|32745.6|32743.2|1970
1698678600000|2023-10-30 15:10:00|32764.6|32762.2|32761.6|32759.2|32780.6|32778.2|32760.1|32757.7|1787
1698678900000|2023-10-30 15:15:00|32762.1|32759.7|32722.6|32720.2|32763.6|32761.2|32722.6|32720.2|1777
1698679200000|2023-10-30 15:20:00|32722.2|32719.8|32700.2|32697.8|32728.7|32726.3|32679.7|32677.3|2440
1698679500000|2023-10-30 15:25:00|32699.7|32697.3|32721.2|32718.8|32722.2|32719.8|32692.2|32689.8|1610
1698679800000|2023-10-30 15:30:00|32720.7|32718.3|32762.7|32760.3|32772.7|32770.3|32715.2|32712.8|2608
1698680100000|2023-10-30 15:35:00|32763.2|32760.8|32742.7|32740.3|32783.2|32780.8|32742.7|32740.3|2000
1698680400000|2023-10-30 15:40:00|32743.2|32740.8|32755.2|32752.8|32758.2|32755.8|32726.2|32723.8|1596
1698680700000|2023-10-30 15:45:00|32754.7|32752.3|32749.2|32746.8|32764.2|32761.8|32742.7|32740.3|1251
1698681000000|2023-10-30 15:50:00|32748.7|32746.3|32768.2|32765.8|32775.2|32772.8|32744.2|32741.8|1442
1698681300000|2023-10-30 15:55:00|32768.7|32766.3|32776.2|32773.8|32786.7|32784.3|32760.2|32757.8|1428
1698681600000|2023-10-30 16:00:00|32776.7|32774.3|32789.7|32787.3|32792.7|32790.3|32769.2|32766.8|1558
1698681900000|2023-10-30 16:05:00|32789.2|32786.8|32766.2|32763.8|32790.2|32787.8|32760.7|32758.3|1113
1698682200000|2023-10-30 16:10:00|32766.7|32764.3|32793.2|32790.8|32803.7|32801.3|32766.7|32764.3|1722
1698682500000|2023-10-30 16:15:00|32792.2|32789.8|32773.7|32771.3|32804.2|32801.8|32762.2|32759.8|1733
1698682800000|2023-10-30 16:20:00|32773.2|32770.8|32770.2|32767.8|32778.2|32775.8|32759.7|32757.3|1202
1698683100000|2023-10-30 16:25:00|32770.7|32768.3|32756.7|32754.3|32775.7|32773.3|32753.2|32750.8|1413
1698683400000|2023-10-30 16:30:00|32757.2|32754.8|32781.2|32778.8|32781.2|32778.8|32751.7|32749.3|892
1698683700000|2023-10-30 16:35:00|32780.7|32778.3|32768.2|32765.8|32808.2|32805.8|32764.7|32762.3|1187
1698684000000|2023-10-30 16:40:00|32766.7|32764.3|32740.2|32737.8|32768.7|32766.3|32726.7|32724.3|1643
1698684300000|2023-10-30 16:45:00|32739.7|32737.3|32750.7|32748.3|32753.7|32751.3|32718.2|32715.8|1315
1698684600000|2023-10-30 16:50:00|32750.2|32747.8|32744.5|32742.1|32760|32757.6|32742.5|32740.1|904
1698684900000|2023-10-30 16:55:00|32744|32741.6|32764.5|32762.1|32765.5|32763.1|32741|32738.6|1064
1698685200000|2023-10-30 17:00:00|32765|32762.6|32773|32770.6|32775.5|32773.1|32745.5|32743.1|1039
1698685500000|2023-10-30 17:05:00|32773.5|32771.1|32799|32796.6|32801|32798.6|32772.5|32770.1|1222
1698685800000|2023-10-30 17:10:00|32799.5|32797.1|32800|32797.6|32807|32804.6|32787|32784.6|1212
1698686100000|2023-10-30 17:15:00|32799.5|32797.1|32807.5|32805.1|32820|32817.6|32799|32796.6|1230
1698686400000|2023-10-30 17:20:00|32808|32805.6|32858.5|32856.1|32859.5|32857.1|32796|32793.6|2700
1698686700000|2023-10-30 17:25:00|32858|32855.6|32911|32908.6|32927|32924.6|32852|32849.6|4537
1698687000000|2023-10-30 17:30:00|32911.5|32909.1|32903|32900.6|32937.5|32935.1|32895.5|32893.1|2922
1698687300000|2023-10-30 17:35:00|32903.5|32901.1|32907.5|32905.1|32908|32905.6|32878|32875.6|1512
1698687600000|2023-10-30 17:40:00|32902.5|32900.1|32913|32910.6|32917|32914.6|32898|32895.6|984
1698687900000|2023-10-30 17:45:00|32914.5|32912.1|32916|32913.6|32919|32916.6|32904|32901.6|998
1698688200000|2023-10-30 17:50:00|32915.5|32913.1|32928|32925.6|32937|32934.6|32912|32909.6|1654
1698688500000|2023-10-30 17:55:00|32929.5|32927.1|32933|32930.6|32933|32930.6|32914|32911.6|845
1698688800000|2023-10-30 18:00:00|32933.3|32930.9|32933.3|32930.9|32936.3|32933.9|32916.3|32913.9|1026
1698689100000|2023-10-30 18:05:00|32933.8|32931.4|32913.8|32911.4|32934.3|32931.9|32904.3|32901.9|1342
1698689400000|2023-10-30 18:10:00|32913.3|32910.9|32912.3|32909.9|32928.8|32926.4|32910.8|32908.4|806
1698689700000|2023-10-30 18:15:00|32911.8|32909.4|32907.3|32904.9|32915.8|32913.4|32900.8|32898.4|1109
1698690000000|2023-10-30 18:20:00|32906.8|32904.4|32921.3|32918.9|32927.8|32925.4|32901.3|32898.9|1066
1698690300000|2023-10-30 18:25:00|32920.8|32918.4|32921.3|32918.9|32933.3|32930.9|32907.8|32905.4|789
1698690600000|2023-10-30 18:30:00|32920.8|32918.4|32943.8|32941.4|32944.8|32942.4|32920.3|32917.9|705
1698690900000|2023-10-30 18:35:00|32943.3|32940.9|32964.8|32962.4|32983.3|32980.9|32942.8|32940.4|2015
1698691200000|2023-10-30 18:40:00|32965.3|32962.9|32967.3|32964.9|32974.8|32972.4|32959.8|32957.4|941
1698691500000|2023-10-30 18:45:00|32968.3|32965.9|32980.3|32977.9|32991.8|32989.4|32964.8|32962.4|1701
1698691800000|2023-10-30 18:50:00|32979.8|32977.4|32967.3|32964.9|32984.3|32981.9|32954.3|32951.9|1293
1698692100000|2023-10-30 18:55:00|32966.8|32964.4|32957.3|32954.9|32966.8|32964.4|32948.3|32945.9|1180
1698692400000|2023-10-30 19:00:00|32958.8|32956.4|32969.3|32966.9|32999.3|32996.9|32950.8|32948.4|2693
1698692700000|2023-10-30 19:05:00|32968.3|32965.9|32969.8|32967.4|32992.3|32989.9|32961.3|32958.9|1657
1698693000000|2023-10-30 19:10:00|32969.3|32966.9|32986.8|32984.4|32993.8|32991.4|32964.3|32961.9|1395
1698693300000|2023-10-30 19:15:00|32987.3|32984.9|32993.3|32990.9|32998.3|32995.9|32977.8|32975.4|1118
1698693600000|2023-10-30 19:20:00|32994.7|32992.3|32999.2|32996.8|33005.7|33003.3|32986.2|32983.8|1325
1698693900000|2023-10-30 19:25:00|32998.7|32996.3|32978.7|32976.3|32999.7|32997.3|32971.7|32969.3|1563
1698694200000|2023-10-30 19:30:00|32977.7|32975.3|32972.2|32969.8|32983.2|32980.8|32968.7|32966.3|1038
1698694500000|2023-10-30 19:35:00|32971.7|32969.3|32976.2|32973.8|32989.2|32986.8|32966.2|32963.8|985
1698694800000|2023-10-30 19:40:00|32976.7|32974.3|32973.7|32971.3|32979.7|32977.3|32954.7|32952.3|1927
1698695100000|2023-10-30 19:45:00|32974.2|32971.8|32966.2|32963.8|32974.2|32971.8|32960.7|32958.3|1192
1698695400000|2023-10-30 19:50:00|32965.7|32963.3|32962.2|32959.8|32977.7|32975.3|32953.7|32951.3|2198
1698695700000|2023-10-30 19:55:00|32961.7|32959.3|32933.7|32931.3|32967.7|32965.3|32922.7|32920.3|6168
1698696000000|2023-10-30 20:00:00|32930.7|32928.3|32928.4|32923.6|32944.9|32940.1|32920.9|32916.1|2281
1698696300000|2023-10-30 20:05:00|32927.9|32923.1|32934.4|32929.6|32936.4|32931.6|32920.9|32916.1|563
1698696600000|2023-10-30 20:10:00|32933.9|32929.1|32941.9|32937.1|32945.4|32940.6|32928.4|32923.6|748
1698696900000|2023-10-30 20:15:00|32942.4|32937.6|32939.9|32935.1|32947.4|32942.6|32939.9|32935.1|139
1698697200000|2023-10-30 20:20:00|32940.4|32935.6|32935.4|32930.6|32942.4|32937.6|32933.4|32928.6|223
1698697500000|2023-10-30 20:25:00|32934.9|32930.1|32931.9|32927.1|32935.9|32931.1|32925.9|32921.1|223
1698697800000|2023-10-30 20:30:00|32931.4|32926.6|32930.9|32926.1|32932.9|32928.1|32929.4|32924.6|138
1698698100000|2023-10-30 20:35:00|32929.9|32925.1|32931.7|32926.9|32931.7|32926.9|32924.4|32919.6|164
1698698400000|2023-10-30 20:40:00|32931.2|32926.4|32929.2|32924.4|32934.2|32929.4|32926.7|32921.9|190
1698698700000|2023-10-30 20:45:00|32928.7|32923.9|32928.2|32923.4|32929.7|32924.9|32922.7|32917.9|215
1698699000000|2023-10-30 20:50:00|32927.7|32922.9|32939.8|32935|32939.8|32935|32927.7|32922.9|178
1698699300000|2023-10-30 20:55:00|32939.3|32934.5|32946|32936.2|32949.2|32939.5|32935.8|32931|144
1698699600000|2023-10-30 21:00:00|32944.5|32934.7|32944.3|32934.5|32945.1|32935.3|32942.7|32932.9|0
1698699900000|2023-10-30 21:05:00|32944.4|32934.6|32942.6|32932.8|32945.8|32936|32941|32931.2|0
1698700200000|2023-10-30 21:10:00|32942.3|32932.5|32941.9|32932.1|32943.7|32933.9|32941.5|32931.7|0
1698700500000|2023-10-30 21:15:00|32941.7|32931.9|32940.7|32930.9|32943.1|32933.3|32940.7|32930.9|0
1698700800000|2023-10-30 21:20:00|32939.9|32930.1|32940.2|32930.4|32940.4|32930.6|32937.9|32928.1|0
1698701100000|2023-10-30 21:25:00|32939.1|32929.3|32940.5|32930.7|32941.1|32931.3|32932.1|32922.3|0
1698701400000|2023-10-30 21:30:00|32941.1|32931.3|32942.1|32932.3|32946|32936.2|32941.1|32931.3|0
1698701700000|2023-10-30 21:35:00|32942.2|32932.4|32943.4|32933.6|32947.8|32938|32942.2|32932.4|0
1698702000000|2023-10-30 21:40:00|32942.3|32932.5|32943.7|32933.9|32943.8|32934|32941.9|32932.1|0
1698702300000|2023-10-30 21:45:00|32942.2|32932.4|32945.6|32935.8|32945.6|32935.8|32941.7|32931.9|0
1698702600000|2023-10-30 21:50:00|32944.1|32934.3|32945.5|32935.7|32945.5|32935.7|32944|32934.2|0
1698702900000|2023-10-30 21:55:00|32941.4|32931.6|32938.6|32928.8|32944.3|32934.5|32938.6|32928.8|0
1698703200000|2023-10-30 22:00:00|32948.3|32943.5|32941.3|32936.5|32948.3|32943.5|32934.3|32929.5|142
1698703500000|2023-10-30 22:05:00|32940.8|32936|32928.3|32923.5|32942.3|32937.5|32926.3|32921.5|174
1698703800000|2023-10-30 22:10:00|32928.8|32924|32925.3|32920.5|32931.3|32926.5|32923.8|32919|108
1698704100000|2023-10-30 22:15:00|32926.3|32921.5|32936.3|32931.5|32942.3|32937.5|32926.3|32921.5|121
1698704400000|2023-10-30 22:20:00|32935.8|32931|32939.3|32934.5|32939.8|32935|32934.8|32930|33
1698704700000|2023-10-30 22:25:00|32938.8|32934|32942.3|32937.5|32942.8|32938|32938.3|32933.5|39
1698705000000|2023-10-30 22:30:00|32941.8|32937|32938.3|32933.5|32942.8|32938|32937.8|32933|67
1698705300000|2023-10-30 22:35:00|32938.8|32934|32938.3|32933.5|32940.3|32935.5|32935.3|32930.5|36
1698705600000|2023-10-30 22:40:00|32937.8|32933|32944.3|32939.5|32944.3|32939.5|32937.8|32933|41
1698705900000|2023-10-30 22:45:00|32943.8|32939|32942.3|32937.5|32943.8|32939|32940.3|32935.5|55
1698706200000|2023-10-30 22:50:00|32942.8|32938|32944.8|32940|32945.3|32940.5|32941.8|32937|62
1698706500000|2023-10-30 22:55:00|32945.3|32940.5|32941.3|32936.5|32945.3|32940.5|32940.3|32935.5|63
1698706800000|2023-10-30 23:00:00|32940.8|32936|32932.3|32927.5|32940.8|32936|32932.3|32927.5|50
1698707100000|2023-10-30 23:05:00|32931.8|32927|32946.3|32941.5|32946.8|32942|32931.8|32927|95
1698707400000|2023-10-30 23:10:00|32945.8|32941|32947.3|32942.5|32948.3|32943.5|32943.3|32938.5|28
1698707700000|2023-10-30 23:15:00|32946.8|32942|32942.3|32937.5|32947.3|32942.5|32941.3|32936.5|39
1698708000000|2023-10-30 23:20:00|32942.8|32938|32946.3|32941.5|32946.8|32942|32942.8|32938|36
1698708300000|2023-10-30 23:25:00|32946.8|32942|32944.8|32940|32947.3|32942.5|32941.8|32937|33
1698708600000|2023-10-30 23:30:00|32944.3|32939.5|32948.3|32943.5|32948.8|32944|32943.8|32939|38
1698708900000|2023-10-30 23:35:00|32948.8|32944|32950.3|32945.5|32951.8|32947|32947.8|32943|43
1698709200000|2023-10-30 23:40:00|32950.8|32946|32948.3|32943.5|32950.8|32946|32948.3|32943.5|19
1698709500000|2023-10-30 23:45:00|32948.8|32944|32946.8|32942|32949.3|32944.5|32944.3|32939.5|92
1698709800000|2023-10-30 23:50:00|32947.3|32942.5|32945.3|32940.5|32951.3|32946.5|32945.3|32940.5|96
1698710100000|2023-10-30 23:55:00|32945.8|32941|32937.8|32933|32945.8|32941|32935.3|32930.5|160
1698710400000|2023-10-31 00:00:00|32937.3|32932.5|32929.3|32924.5|32940.3|32935.5|32926.8|32922|170
1698710700000|2023-10-31 00:05:00|32929.8|32925|32915.3|32910.5|32929.8|32925|32911.8|32907|303
1698711000000|2023-10-31 00:10:00|32914.8|32910|32912.8|32908|32919.3|32914.5|32909.8|32905|105
1698711300000|2023-10-31 00:15:00|32913.8|32909|32907.3|32902.5|32915.8|32911|32900.8|32896|263
1698711600000|2023-10-31 00:20:00|32907.8|32903|32915.3|32910.5|32915.8|32911|32906.3|32901.5|113
1698711900000|2023-10-31 00:25:00|32914.8|32910|32915.3|32910.5|32920.8|32916|32913.8|32909|56
1698712200000|2023-10-31 00:30:00|32914.8|32910|32921.3|32916.5|32921.8|32917|32914.3|32909.5|64
1698712500000|2023-10-31 00:35:00|32921.8|32917|32925.3|32920.5|32929.3|32924.5|32920.3|32915.5|175
1698712800000|2023-10-31 00:40:00|32925.8|32921|32920.3|32915.5|32925.8|32921|32916.3|32911.5|77
1698713100000|2023-10-31 00:45:00|32920.8|32916|32920.3|32915.5|32921.3|32916.5|32915.8|32911|52
1698713400000|2023-10-31 00:50:00|32919.8|32915|32925.3|32920.5|32927.3|32922.5|32919.3|32914.5|61
1698713700000|2023-10-31 00:55:00|32925.8|32921|32928.3|32923.5|32931.3|32926.5|32920.3|32915.5|112
1698714000000|2023-10-31 01:00:00|32928.8|32924|32922.3|32917.5|32929.8|32925|32919.8|32915|75
1698714300000|2023-10-31 01:05:00|32921.8|32917|32932.3|32927.5|32937.8|32933|32921.8|32917|217
1698714600000|2023-10-31 01:10:00|32931.8|32927|32919.8|32915|32932.8|32928|32918.3|32913.5|170
1698714900000|2023-10-31 01:15:00|32919.3|32914.5|32917.8|32913|32922.8|32918|32915.8|32911|69
1698715200000|2023-10-31 01:20:00|32917.3|32912.5|32917.3|32912.5|32920.8|32916|32914.3|32909.5|48
1698715500000|2023-10-31 01:25:00|32917.8|32913|32927.8|32923|32928.3|32923.5|32917.3|32912.5|58
1698715800000|2023-10-31 01:30:00|32928.3|32923.5|32912.8|32908|32934.3|32929.5|32910.8|32906|282
1698716100000|2023-10-31 01:35:00|32913.3|32908.5|32910.8|32906|32919.3|32914.5|32903.8|32899|169
1698716400000|2023-10-31 01:40:00|32911.3|32906.5|32895.3|32890.5|32914.3|32909.5|32884.8|32880|306
1698716700000|2023-10-31 01:45:00|32894.8|32890|32900.3|32895.5|32902.3|32897.5|32893.3|32888.5|110
1698717000000|2023-10-31 01:50:00|32900.8|32896|32910.8|32906|32915.3|32910.5|32900.3|32895.5|131
1698717300000|2023-10-31 01:55:00|32910.3|32905.5|32907.3|32902.5|32913.3|32908.5|32906.3|32901.5|135
1698717600000|2023-10-31 02:00:00|32907.8|32903|32918.3|32913.5|32922.3|32917.5|32907.3|32902.5|84
1698717900000|2023-10-31 02:05:00|32918.8|32914|32916.8|32912|32921.3|32916.5|32914.3|32909.5|92
1698718200000|2023-10-31 02:10:00|32917.3|32912.5|32916.3|32911.5|32920.8|32916|32911.3|32906.5|50
1698718500000|2023-10-31 02:15:00|32915.8|32911|32914.3|32909.5|32920.3|32915.5|32911.3|32906.5|61
1698718800000|2023-10-31 02:20:00|32913.8|32909|32910.3|32905.5|32915.8|32911|32907.8|32903|46
1698719100000|2023-10-31 02:25:00|32910.8|32906|32917.3|32912.5|32918.8|32914|32910.3|32905.5|37
1698719400000|2023-10-31 02:30:00|32917.8|32913|32923.8|32919|32923.8|32919|32916.3|32911.5|103
1698719700000|2023-10-31 02:35:00|32923.3|32918.5|32913.8|32909|32923.3|32918.5|32913.8|32909|46
1698720000000|2023-10-31 02:40:00|32913.3|32908.5|32909.8|32905|32913.8|32909|32906.3|32901.5|70
1698720300000|2023-10-31 02:45:00|32909.3|32904.5|32906.3|32901.5|32914.3|32909.5|32905.3|32900.5|51
1698720600000|2023-10-31 02:50:00|32906.8|32902|32899.3|32894.5|32907.8|32903|32899.3|32894.5|77
1698720900000|2023-10-31 02:55:00|32899.8|32895|32900.8|32896|32902.8|32898|32899.3|32894.5|36
1698721200000|2023-10-31 03:00:00|32900.3|32895.5|32901.3|32896.5|32902.8|32898|32890.8|32886|97
1698721500000|2023-10-31 03:05:00|32900.8|32896|32883.3|32878.5|32901.3|32896.5|32882.8|32878|291
1698721800000|2023-10-31 03:10:00|32882.8|32878|32885.3|32880.5|32886.3|32881.5|32879.8|32875|71
1698722100000|2023-10-31 03:15:00|32885.8|32881|32882.8|32878|32885.8|32881|32882.3|32877.5|66
1698722400000|2023-10-31 03:20:00|32883.3|32878.5|32885.3|32880.5|32885.8|32881|32878.8|32874|68
1698722700000|2023-10-31 03:25:00|32884.8|32880|32906.8|32902|32907.8|32903|32882.3|32877.5|551
1698723000000|2023-10-31 03:30:00|32907.3|32902.5|32899.3|32894.5|32914.3|32909.5|32897.8|32893|309
1698723300000|2023-10-31 03:35:00|32898.8|32894|32889.3|32884.5|32900.3|32895.5|32880.3|32875.5|321
1698723600000|2023-10-31 03:40:00|32888.8|32884|32896.8|32892|32904.3|32899.5|32888.8|32884|139
1698723900000|2023-10-31 03:45:00|32896.3|32891.5|32881.3|32876.5|32901.3|32896.5|32870.3|32865.5|236
1698724200000|2023-10-31 03:50:00|32881.8|32877|32888.8|32884|32889.3|32884.5|32877.3|32872.5|132
1698724500000|2023-10-31 03:55:00|32889.3|32884.5|32894.3|32889.5|32899.8|32895|32887.8|32883|92
1698724800000|2023-10-31 04:00:00|32893.8|32889|32893.3|32888.5|32897.8|32893|32890.3|32885.5|50
1698725100000|2023-10-31 04:05:00|32892.8|32888|32916.3|32911.5|32916.8|32912|32891.8|32887|103
1698725400000|2023-10-31 04:10:00|32915.8|32911|32901.3|32896.5|32916.8|32912|32896.3|32891.5|137
1698725700000|2023-10-31 04:15:00|32900.8|32896|32903.8|32899|32909.3|32904.5|32899.3|32894.5|51
1698726000000|2023-10-31 04:20:00|32903.3|32898.5|32897.8|32893|32903.3|32898.5|32895.8|32891|43
1698726300000|2023-10-31 04:25:00|32897.3|32892.5|32900.3|32895.5|32900.8|32896|32890.8|32886|58
1698726600000|2023-10-31 04:30:00|32900.8|32896|32887.3|32882.5|32902.3|32897.5|32887.3|32882.5|83
1698726900000|2023-10-31 04:35:00|32886.8|32882|32890.3|32885.5|32892.8|32888|32882.8|32878|86
1698727200000|2023-10-31 04:40:00|32890.8|32886|32884.3|32879.5|32892.8|32888|32879.8|32875|77
1698727500000|2023-10-31 04:45:00|32884.8|32880|32888.3|32883.5|32889.3|32884.5|32883.8|32879|32
1698727800000|2023-10-31 04:50:00|32888.8|32884|32887.3|32882.5|32890.8|32886|32882.3|32877.5|34
1698728100000|2023-10-31 04:55:00|32887.8|32883|32890.8|32886|32896.3|32891.5|32887.8|32883|66
1698728400000|2023-10-31 05:00:00|32890.3|32885.5|32882.8|32878|32891.3|32886.5|32878.8|32874|103
1698728700000|2023-10-31 05:05:00|32882.3|32877.5|32882.3|32877.5|32894.3|32889.5|32880.3|32875.5|67
1698729000000|2023-10-31 05:10:00|32882.8|32878|32883.3|32878.5|32890.3|32885.5|32882.3|32877.5|47
1698729300000|2023-10-31 05:15:00|32882.8|32878|32887.3|32882.5|32888.3|32883.5|32876.8|32872|66
1698729600000|2023-10-31 05:20:00|32886.8|32882|32880.3|32875.5|32891.8|32887|32880.3|32875.5|67
1698729900000|2023-10-31 05:25:00|32880.8|32876|32870.3|32865.5|32881.8|32877|32868.3|32863.5|324
1698730200000|2023-10-31 05:30:00|32869.8|32865|32874.3|32869.5|32881.3|32876.5|32867.8|32863|105
1698730500000|2023-10-31 05:35:00|32874.8|32870|32869.3|32864.5|32875.3|32870.5|32867.3|32862.5|76
1698730800000|2023-10-31 05:40:00|32868.8|32864|32884.3|32879.5|32886.3|32881.5|32868.3|32863.5|89
1698731100000|2023-10-31 05:45:00|32883.8|32879|32878.8|32874|32885.8|32881|32875.8|32871|67
1698731400000|2023-10-31 05:50:00|32879.3|32874.5|32882.3|32877.5|32885.3|32880.5|32873.8|32869|57
1698731700000|2023-10-31 05:55:00|32881.8|32877|32875.3|32870.5|32881.8|32877|32870.8|32866|72
1698732000000|2023-10-31 06:00:00|32874.7|32871.1|32867.7|32864.1|32879.2|32875.6|32866.7|32863.1|84
1698732300000|2023-10-31 06:05:00|32868.2|32864.6|32867.7|32864.1|32871.7|32868.1|32866.2|32862.6|62
1698732600000|2023-10-31 06:10:00|32867.2|32863.6|32866.2|32862.6|32867.7|32864.1|32859.2|32855.6|130
1698732900000|2023-10-31 06:15:00|32865.7|32862.1|32876.7|32873.1|32882.2|32878.6|32865.7|32862.1|141
1698733200000|2023-10-31 06:20:00|32877.2|32873.6|32880.2|32876.6|32881.2|32877.6|32876.7|32873.1|46
1698733500000|2023-10-31 06:25:00|32879.7|32876.1|32896.7|32893.1|32897.2|32893.6|32877.2|32873.6|163
1698733800000|2023-10-31 06:30:00|32897.2|32893.6|32910.7|32907.1|32911.7|32908.1|32894.7|32891.1|527
1698734100000|2023-10-31 06:35:00|32911.2|32907.6|32917.2|32913.6|32917.2|32913.6|32908.2|32904.6|183
1698734400000|2023-10-31 06:40:00|32917.7|32914.1|32916.7|32913.1|32928.2|32924.6|32916.2|32912.6|208
1698734700000|2023-10-31 06:45:00|32917.2|32913.6|32921.2|32917.6|32925.2|32921.6|32917.2|32913.6|117
1698735000000|2023-10-31 06:50:00|32920.7|32917.1|32920.7|32917.1|32925.2|32921.6|32918.2|32914.6|121
1698735300000|2023-10-31 06:55:00|32920.2|32916.6|32920.7|32917.1|32924.2|32920.6|32919.2|32915.6|79
1698735600000|2023-10-31 07:00:00|32920.2|32916.6|32937.2|32933.6|32942.2|32938.6|32920.2|32916.6|512
1698735900000|2023-10-31 07:05:00|32936.7|32933.1|32935.2|32931.6|32940.7|32937.1|32931.7|32928.1|262
1698736200000|2023-10-31 07:10:00|32935.7|32932.1|32940.7|32937.1|32941.2|32937.6|32928.2|32924.6|159
1698736500000|2023-10-31 07:15:00|32941.2|32937.6|32944.2|32940.6|32946.2|32942.6|32936.7|32933.1|133
1698736800000|2023-10-31 07:20:00|32943.2|32939.6|32946.2|32942.6|32947.2|32943.6|32936.2|32932.6|223
1698737100000|2023-10-31 07:25:00|32946.7|32943.1|32948.2|32944.6|32950.2|32946.6|32944.2|32940.6|105
1698737400000|2023-10-31 07:30:00|32947.7|32944.1|32945.7|32942.1|32949.2|32945.6|32941.2|32937.6|155
1698737700000|2023-10-31 07:35:00|32945.2|32941.6|32944.7|32941.1|32950.2|32946.6|32942.2|32938.6|146
1698738000000|2023-10-31 07:40:00|32944.2|32940.6|32944.7|32941.1|32947.2|32943.6|32939.2|32935.6|139
1698738300000|2023-10-31 07:45:00|32945.2|32941.6|32947.7|32944.1|32959.2|32955.6|32944.2|32940.6|263
1698738600000|2023-10-31 07:50:00|32947.2|32943.6|32932.7|32929.1|32951.2|32947.6|32929.2|32925.6|205
1698738900000|2023-10-31 07:55:00|32932.2|32928.6|32927.7|32924.1|32932.7|32929.1|32925.2|32921.6|216
1698739200000|2023-10-31 08:00:00|32933.2|32929.6|32927.7|32924.1|32950.2|32946.6|32926.7|32923.1|775
1698739500000|2023-10-31 08:05:00|32927.2|32923.6|32944.7|32941.1|32951.2|32947.6|32923.7|32920.1|508
1698739800000|2023-10-31 08:10:00|32945.2|32941.6|32965.2|32961.6|32968.2|32964.6|32936.7|32933.1|371
1698740100000|2023-10-31 08:15:00|32964.7|32961.1|32965.2|32961.6|32971.7|32968.1|32958.7|32955.1|303
1698740400000|2023-10-31 08:20:00|32965.7|32962.1|32972.7|32969.1|32979.2|32975.6|32961.7|32958.1|213
1698740700000|2023-10-31 08:25:00|32973.2|32969.6|32985.7|32982.1|32990.2|32986.6|32962.7|32959.1|564
1698741000000|2023-10-31 08:30:00|32985.2|32981.6|32985.7|32982.1|32989.2|32985.6|32977.7|32974.1|272
1698741300000|2023-10-31 08:35:00|32985.2|32981.6|33004.2|33000.6|33013.2|33009.6|32984.2|32980.6|428
1698741600000|2023-10-31 08:40:00|33004.7|33001.1|33010.2|33006.6|33014.2|33010.6|33003.2|32999.6|314
1698741900000|2023-10-31 08:45:00|33010.7|33007.1|33018.7|33015.1|33028.7|33025.1|33007.2|33003.6|740
1698742200000|2023-10-31 08:50:00|33019.2|33015.6|33047.2|33043.6|33048.2|33044.6|33019.2|33015.6|498
1698742500000|2023-10-31 08:55:00|33047.7|33044.1|33048.7|33045.1|33051.2|33047.6|33035.2|33031.6|400
1698742800000|2023-10-31 09:00:00|33046.2|33042.6|33038.7|33035.1|33054.2|33050.6|33037.2|33033.6|760
1698743100000|2023-10-31 09:05:00|33039.2|33035.6|33027.7|33024.1|33040.7|33037.1|33023.7|33020.1|655
1698743400000|2023-10-31 09:10:00|33028.2|33024.6|33032.2|33028.6|33048.7|33045.1|33027.2|33023.6|331
1698743700000|2023-10-31 09:15:00|33032.7|33029.1|33034.7|33031.1|33041.7|33038.1|33026.2|33022.6|477
1698744000000|2023-10-31 09:20:00|33034.2|33030.6|33013.7|33010.1|33034.7|33031.1|33012.2|33008.6|377
1698744300000|2023-10-31 09:25:00|33014.2|33010.6|33008.2|33004.6|33017.2|33013.6|32995.2|32991.6|470
1698744600000|2023-10-31 09:30:00|33008.7|33005.1|33045.2|33041.6|33046.2|33042.6|33005.2|33001.6|446
1698744900000|2023-10-31 09:35:00|33044.7|33041.1|33046.7|33043.1|33047.7|33044.1|33031.2|33027.6|435
1698745200000|2023-10-31 09:40:00|33046.2|33042.6|33053.7|33050.1|33059.2|33055.6|33042.7|33039.1|652
1698745500000|2023-10-31 09:45:00|33053.2|33049.6|33052.7|33049.1|33056.7|33053.1|33045.2|33041.6|287
1698745800000|2023-10-31 09:50:00|33052.2|33048.6|33049.2|33045.6|33057.2|33053.6|33045.2|33041.6|172
1698746100000|2023-10-31 09:55:00|33049.7|33046.1|33061.2|33057.6|33069.7|33066.1|33046.7|33043.1|468
1698746400000|2023-10-31 10:00:00|33060.2|33056.6|33074.2|33070.6|33078.2|33074.6|33054.7|33051.1|686
1698746700000|2023-10-31 10:05:00|33073.7|33070.1|33062.7|33059.1|33078.2|33074.6|33060.2|33056.6|380
1698747000000|2023-10-31 10:10:00|33063.2|33059.6|33078.7|33075.1|33085.2|33081.6|33059.7|33056.1|341
1698747300000|2023-10-31 10:15:00|33079.2|33075.6|33089.7|33086.1|33089.7|33086.1|33065.7|33062.1|355
1698747600000|2023-10-31 10:20:00|33090.2|33086.6|33083.7|33080.1|33092.2|33088.6|33079.7|33076.1|273
1698747900000|2023-10-31 10:25:00|33084.2|33080.6|33078.7|33075.1|33087.7|33084.1|33076.7|33073.1|246
1698748200000|2023-10-31 10:30:00|33079.2|33075.6|33129.7|33126.1|33140.7|33137.1|33077.7|33074.1|3182
1698748500000|2023-10-31 10:35:00|33129.2|33125.6|33069.2|33065.6|33142.2|33138.6|33067.2|33063.6|2354
1698748800000|2023-10-31 10:40:00|33069.7|33066.1|33052.7|33049.1|33079.7|33076.1|33044.2|33040.6|1606
1698749100000|2023-10-31 10:45:00|33052.2|33048.6|33066.7|33063.1|33066.7|33063.1|33044.7|33041.1|728
1698749400000|2023-10-31 10:50:00|33066.2|33062.6|33041.2|33037.6|33066.7|33063.1|33041.2|33037.6|745
1698749700000|2023-10-31 10:55:00|33040.7|33037.1|33053.7|33050.1|33057.2|33053.6|33038.7|33035.1|346
1698750000000|2023-10-31 11:00:00|33052.7|33049.1|33055.7|33052.1|33065.7|33062.1|33044.2|33040.6|812
1698750300000|2023-10-31 11:05:00|33055.2|33051.6|33059.2|33055.6|33059.7|33056.1|33040.2|33036.6|737
1698750600000|2023-10-31 11:10:00|33058.7|33055.1|33072.2|33068.6|33074.2|33070.6|33058.2|33054.6|361
1698750900000|2023-10-31 11:15:00|33071.7|33068.1|33069.2|33065.6|33086.2|33082.6|33067.2|33063.6|302
1698751200000|2023-10-31 11:20:00|33068.7|33065.1|33075.2|33071.6|33080.7|33077.1|33063.2|33059.6|408
1698751500000|2023-10-31 11:25:00|33074.7|33071.1|33068.2|33064.6|33080.2|33076.6|33063.2|33059.6|555
1698751800000|2023-10-31 11:30:00|33068.7|33065.1|33067.7|33064.1|33073.2|33069.6|33059.2|33055.6|577
1698752100000|2023-10-31 11:35:00|33068.2|33064.6|33031.7|33028.1|33068.2|33064.6|33027.7|33024.1|909
1698752400000|2023-10-31 11:40:00|33032.2|33028.6|33024.2|33020.6|33040.2|33036.6|33021.2|33017.6|586
1698752700000|2023-10-31 11:45:00|33024.7|33021.1|32987.7|32984.1|33027.7|33024.1|32987.7|32984.1|1029
1698753000000|2023-10-31 11:50:00|32988.2|32984.6|33010.2|33006.6|33011.2|33007.6|32981.2|32977.6|586
1698753300000|2023-10-31 11:55:00|33007.2|33003.6|32993.7|32990.1|33008.7|33005.1|32993.2|32989.6|424
1698753600000|2023-10-31 12:00:00|32990.2|32986.6|32992.7|32989.1|32998.7|32995.1|32984.2|32980.6|497
1698753900000|2023-10-31 12:05:00|32992.2|32988.6|32990.7|32987.1|32999.2|32995.6|32986.7|32983.1|436
1698754200000|2023-10-31 12:10:00|32990.2|32986.6|32995.2|32991.6|32997.2|32993.6|32989.7|32986.1|333
1698754500000|2023-10-31 12:15:00|32994.7|32991.1|32996.7|32993.1|33003.7|33000.1|32994.2|32990.6|403
1698754800000|2023-10-31 12:20:00|32997.2|32993.6|33005.7|33002.1|33011.2|33007.6|32995.2|32991.6|592
1698755100000|2023-10-31 12:25:00|33006.2|33002.6|32990.2|32986.6|33006.2|33002.6|32988.2|32984.6|395
1698755400000|2023-10-31 12:30:00|32990.7|32987.1|32963.7|32960.1|32992.7|32989.1|32958.7|32955.1|2202
1698755700000|2023-10-31 12:35:00|32964.2|32960.6|32948.7|32945.1|32976.7|32973.1|32944.2|32940.6|1098
1698756000000|2023-10-31 12:40:00|32949.2|32945.6|32932.7|32929.1|32953.2|32949.6|32924.7|32921.1|992
1698756300000|2023-10-31 12:45:00|32932.2|32928.6|32956.7|32953.1|32965.7|32962.1|32932.2|32928.6|760
1698756600000|2023-10-31 12:50:00|32956.2|32952.6|32953.7|32950.1|32958.2|32954.6|32939.7|32936.1|532
1698756900000|2023-10-31 12:55:00|32953.2|32949.6|32932.2|32928.6|32961.2|32957.6|32929.2|32925.6|736
1698757200000|2023-10-31 13:00:00|32932.7|32929.1|32949.7|32946.1|32954.2|32950.6|32932.7|32929.1|767
1698757500000|2023-10-31 13:05:00|32949.2|32945.6|32931.7|32928.1|32960.7|32957.1|32931.2|32927.6|777
1698757800000|2023-10-31 13:10:00|32931.2|32927.6|32913.7|32910.1|32936.7|32933.1|32911.2|32907.6|808
1698758100000|2023-10-31 13:15:00|32914.2|32910.6|32920.2|32916.6|32923.7|32920.1|32900.7|32897.1|1419
1698758400000|2023-10-31 13:20:00|32919.7|32916.1|32907.2|32903.6|32919.7|32916.1|32896.2|32892.6|927
1698758700000|2023-10-31 13:25:00|32906.7|32903.1|32920.2|32916.6|32928.7|32925.1|32891.2|32887.6|1266
1698759000000|2023-10-31 13:30:00|32920.7|32917.1|32856.6|32854.2|32920.7|32918.2|32832.6|32830.2|7993
1698759300000|2023-10-31 13:35:00|32857.1|32854.7|32843.1|32840.7|32865.1|32862.7|32808.1|32805.7|4646
1698759600000|2023-10-31 13:40:00|32843.6|32841.2|32859.1|32856.7|32871.1|32868.7|32842.6|32840.2|2480
1698759900000|2023-10-31 13:45:00|32859.6|32857.2|32833.6|32831.2|32869.6|32867.2|32818.6|32816.2|2513
1698760200000|2023-10-31 13:50:00|32834.1|32831.7|32839.6|32837.2|32848.6|32846.2|32800.1|32797.7|2751
1698760500000|2023-10-31 13:55:00|32840.1|32837.7|32842.5|32840.1|32864.1|32861.7|32837.6|32835.2|2013
1698760800000|2023-10-31 14:00:00|32833|32830.6|32797.5|32795.1|32837.5|32835.1|32786|32783.6|3144
1698761100000|2023-10-31 14:05:00|32798|32795.6|32865|32862.6|32866|32863.6|32793|32790.6|2830
1698761400000|2023-10-31 14:10:00|32864|32861.6|32914|32911.6|32927.5|32925.1|32864|32861.6|5061
1698761700000|2023-10-31 14:15:00|32915.5|32913.1|32912|32909.6|32961|32958.6|32905|32902.6|2748
1698762000000|2023-10-31 14:20:00|32911.9|32909.5|32881.9|32879.5|32920.4|32918|32876.9|32874.5|1977
1698762300000|2023-10-31 14:25:00|32881.4|32879|32892.4|32890|32897.4|32895|32867.9|32865.5|1491
1698762600000|2023-10-31 14:30:00|32892.9|32890.5|32881.4|32879|32908.9|32906.5|32878.4|32876|1558
1698762900000|2023-10-31 14:35:00|32880.9|32878.5|32861.9|32859.5|32883.9|32881.5|32849.9|32847.5|1944
1698763200000|2023-10-31 14:40:00|32860.9|32858.5|32916.9|32914.5|32922.9|32920.5|32851.4|32849|2117
1698763500000|2023-10-31 14:45:00|32916.4|32914|32903.9|32901.5|32925.9|32923.5|32890.9|32888.5|1758
1698763800000|2023-10-31 14:50:00|32904.4|32902|32934.4|32932|32941.4|32939|32903.9|32901.5|2156
1698764100000|2023-10-31 14:55:00|32933.9|32931.5|32939.9|32937.5|32945.9|32943.5|32909.9|32907.5|1424
1698764400000|2023-10-31 15:00:00|32940.4|32938|32913.4|32911|32951.4|32949|32908.9|32906.5|1374
1698764700000|2023-10-31 15:05:00|32912.9|32910.5|32910.4|32908|32918.4|32916|32894.9|32892.5|1823
1698765000000|2023-10-31 15:10:00|32910.9|32908.5|32931.9|32929.5|32933.4|32931|32899.9|32897.5|1339
1698765300000|2023-10-31 15:15:00|32931.4|32929|32908.9|32906.5|32935.4|32933|32890.9|32888.5|1067
1698765600000|2023-10-31 15:20:00|32908.4|32906|32895.9|32893.5|32912.9|32910.5|32889.9|32887.5|1113
1698765900000|2023-10-31 15:25:00|32896.4|32894|32897.9|32895.5|32937.9|32935.5|32889.9|32887.5|1574
1698766200000|2023-10-31 15:30:00|32898.4|32896|32915.9|32913.5|32917.4|32915|32884.9|32882.5|1436
1698766500000|2023-10-31 15:35:00|32916.4|32914|32916.4|32914|32925.9|32923.5|32895.9|32893.5|1273
1698766800000|2023-10-31 15:40:00|32916.5|32914.1|32892|32889.6|32918|32915.6|32869.5|32867.1|1170
1698767100000|2023-10-31 15:45:00|32893|32890.6|32892|32889.6|32911.5|32909.1|32880.5|32878.1|880
1698767400000|2023-10-31 15:50:00|32892.5|32890.1|32882.5|32880.1|32899|32896.6|32876|32873.6|805
1698767700000|2023-10-31 15:55:00|32882|32879.6|32950|32947.6|32951.5|32949.1|32881.5|32879.1|1693
1698768000000|2023-10-31 16:00:00|32949|32946.6|32933|32930.6|32954|32951.6|32927.5|32925.1|1018
1698768300000|2023-10-31 16:05:00|32933.5|32931.1|32932|32929.6|32943|32940.6|32913|32910.6|785
1698768600000|2023-10-31 16:10:00|32931|32928.6|32882.5|32880.1|32934.5|32932.1|32876.5|32874.1|1266
1698768900000|2023-10-31 16:15:00|32882|32879.6|32878.5|32876.1|32894|32891.6|32856|32853.6|1826
1698769200000|2023-10-31 16:20:00|32879|32876.6|32893|32890.6|32897|32894.6|32874.5|32872.1|1129
1698769500000|2023-10-31 16:25:00|32891.5|32889.1|32917.5|32915.1|32919|32916.6|32884|32881.6|1081
1698769800000|2023-10-31 16:30:00|32918|32915.6|32938|32935.6|32963|32960.6|32917|32914.6|1688
1698770100000|2023-10-31 16:35:00|32937.5|32935.1|32944.5|32942.1|32953.5|32951.1|32870|32867.6|2288
1698770400000|2023-10-31 16:40:00|32944|32941.6|32962|32959.6|32982.5|32980.1|32935|32932.6|2339
1698770700000|2023-10-31 16:45:00|32961|32958.6|32957.5|32955.1|32965|32962.6|32941|32938.6|1298
1698771000000|2023-10-31 16:50:00|32957|32954.6|32945|32942.6|32958|32955.6|32935|32932.6|1070
1698771300000|2023-10-31 16:55:00|32944.5|32942.1|32963|32960.6|32970|32967.6|32942.5|32940.1|880
1698771600000|2023-10-31 17:00:00|32963.5|32961.1|32967.1|32964.7|32982.1|32979.7|32960.1|32957.7|1238
1698771900000|2023-10-31 17:05:00|32967.6|32965.2|32988.6|32986.2|32993.6|32991.2|32967.6|32965.2|1055
1698772200000|2023-10-31 17:10:00|32988.1|32985.7|32965.6|32963.2|32989.1|32986.7|32936.1|32933.7|1274
1698772500000|2023-10-31 17:15:00|32966.1|32963.7|32974.6|32972.2|32988.1|32985.7|32965.1|32962.7|779
1698772800000|2023-10-31 17:20:00|32975.1|32972.7|32980.1|32977.7|32990.6|32988.2|32972.1|32969.7|625
1698773100000|2023-10-31 17:25:00|32980.6|32978.2|32981.1|32978.7|32988.1|32985.7|32954.1|32951.7|799
1698773400000|2023-10-31 17:30:00|32981.6|32979.2|32996.6|32994.2|33001.1|32998.7|32978.6|32976.2|1063
1698773700000|2023-10-31 17:35:00|32996.1|32993.7|32991.1|32988.7|33000.6|32998.2|32976.1|32973.7|907
1698774000000|2023-10-31 17:40:00|32990.6|32988.2|33003.1|33000.7|33017.6|33015.2|32981.1|32978.7|1174
1698774300000|2023-10-31 17:45:00|33002.6|33000.2|32996.1|32993.7|33009.6|33007.2|32988.1|32985.7|996
1698774600000|2023-10-31 17:50:00|32997.1|32994.7|33020.1|33017.7|33024.1|33021.7|32994.1|32991.7|1158
1698774900000|2023-10-31 17:55:00|33020.6|33018.2|33031.1|33028.7|33035.1|33032.7|33016.6|33014.2|1016
1698775200000|2023-10-31 18:00:00|33031.6|33029.2|33026.1|33023.7|33046.6|33044.2|33015.1|33012.7|1505
1698775500000|2023-10-31 18:05:00|33024.6|33022.2|33021.6|33019.2|33036.1|33033.7|33014.6|33012.2|918
1698775800000|2023-10-31 18:10:00|33021.1|33018.7|33011.1|33008.7|33031.1|33028.7|33011.1|33008.7|841
1698776100000|2023-10-31 18:15:00|33011.6|33009.2|32987.6|32985.2|33022.6|33020.2|32986.6|32984.2|1399
1698776400000|2023-10-31 18:20:00|32985.6|32983.2|32983.6|32981.2|33001.1|32998.7|32975.1|32972.7|887
1698776700000|2023-10-31 18:25:00|32983.1|32980.7|32972.6|32970.2|32987.1|32984.7|32972.6|32970.2|622
1698777000000|2023-10-31 18:30:00|32973.1|32970.7|32989.1|32986.7|32999.6|32997.2|32969.1|32966.7|1062
1698777300000|2023-10-31 18:35:00|32989.6|32987.2|32983.6|32981.2|32993.6|32991.2|32971.1|32968.7|554
1698777600000|2023-10-31 18:40:00|32984.1|32981.7|33013.6|33011.2|33018.6|33016.2|32980.6|32978.2|1033
1698777900000|2023-10-31 18:45:00|33013.1|33010.7|33025.6|33023.2|33039.1|33036.7|33002.1|32999.7|893
1698778200000|2023-10-31 18:50:00|33026.1|33023.7|33033.6|33031.2|33038.1|33035.7|33025.1|33022.7|776
1698778500000|2023-10-31 18:55:00|33033.1|33030.7|33046.1|33043.7|33055.1|33052.7|33032.1|33029.7|1120
1698778800000|2023-10-31 19:00:00|33046.6|33044.2|33070.1|33067.7|33071.1|33068.7|33046.1|33043.7|1525
1698779100000|2023-10-31 19:05:00|33069.6|33067.2|33061.1|33058.7|33072.1|33069.7|33043.1|33040.7|967
1698779400000|2023-10-31 19:10:00|33059.1|33056.7|33041.1|33038.7|33067.1|33064.7|33040.1|33037.7|816
1698779700000|2023-10-31 19:15:00|33040.6|33038.2|33045.6|33043.2|33051.1|33048.7|33035.1|33032.7|808
1698780000000|2023-10-31 19:20:00|33046.1|33043.7|33037.1|33034.7|33049.6|33047.2|33026.1|33023.7|939
1698780300000|2023-10-31 19:25:00|33037.6|33035.2|33049.6|33047.2|33052.1|33049.7|33030.1|33027.7|747
1698780600000|2023-10-31 19:30:00|33050.1|33047.7|33023.1|33020.7|33052.1|33049.7|33020.1|33017.7|958
1698780900000|2023-10-31 19:35:00|33022.6|33020.2|32995.1|32992.7|33025.1|33022.7|32994.6|32992.2|878
1698781200000|2023-10-31 19:40:00|32996.1|32993.7|33027.1|33024.7|33028.1|33025.7|32987.6|32985.2|1288
1698781500000|2023-10-31 19:45:00|33027.6|33025.2|33031.6|33029.2|33032.6|33030.2|33004.1|33001.7|1292
1698781800000|2023-10-31 19:50:00|33031.1|33028.7|33036.1|33033.7|33042.1|33039.7|33018.1|33015.7|2096
1698782100000|2023-10-31 19:55:00|33035.1|33032.7|33050.1|33047.7|33062.1|33059.7|33032.6|33030.2|6677
1698782400000|2023-10-31 20:00:00|33051.3|33046.5|33019.8|33015|33054.3|33049.5|33017.3|33012.5|2323
1698782700000|2023-10-31 20:05:00|33019.3|33014.5|33021.3|33016.5|33029.3|33024.5|33016.8|33012|463
1698783000000|2023-10-31 20:10:00|33020.8|33016|33005.8|33001|33022.3|33017.5|33004.8|33000|680
1698783300000|2023-10-31 20:15:00|33006.3|33001.5|33008.8|33004|33016.3|33011.5|33004.3|32999.5|349
1698783600000|2023-10-31 20:20:00|33009.3|33004.5|33004.8|33000|33010.8|33006|32998.8|32994|153
1698783900000|2023-10-31 20:25:00|33005.3|33000.5|32999.8|32995|33006.8|33002|32998.3|32993.5|130
1698784200000|2023-10-31 20:30:00|33000.3|32995.5|33001.3|32996.5|33004.8|33000|32998.8|32994|141
1698784500000|2023-10-31 20:35:00|33000.8|32996|33003.3|32998.5|33004.8|33000|32997.8|32993|60
1698784800000|2023-10-31 20:40:00|33002.8|32998|33001.8|32997|33008.3|33003.5|32998.3|32993.5|93
1698785100000|2023-10-31 20:45:00|33002.3|32997.5|32996.3|32991.5|33002.8|32998|32994.3|32989.5|78
1698785400000|2023-10-31 20:50:00|32996.8|32992|32996.3|32991.5|33000.3|32995.5|32994.3|32989.5|155
1698785700000|2023-10-31 20:55:00|32996.8|32992|33007|32997.2|33007|33002|32996.3|32991.5|141
1698786000000|2023-10-31 21:00:00|33006.3|32996.5|33006.7|32996.9|33007|32997.2|33005.1|32995.3|0
1698786300000|2023-10-31 21:05:00|33006.8|32997|33010.8|33001|33011.4|33001.6|33002.6|32992.8|0
1698786600000|2023-10-31 21:10:00|33012.8|33003|33015.1|33005.3|33020.1|33010.3|33007.7|32997.9|0
1698786900000|2023-10-31 21:15:00|33014.6|33004.8|33022|33012.2|33025.7|33015.9|33014.4|33004.6|0
1698787200000|2023-10-31 21:20:00|33022.3|33012.5|33016.4|33006.6|33022.3|33012.5|33013.6|33003.8|0
1698787500000|2023-10-31 21:25:00|33017.9|33008.1|33018.8|33009|33022.3|33012.5|33017.1|33007.3|0
1698787800000|2023-10-31 21:30:00|33015.6|33005.8|33020.7|33010.9|33020.7|33010.9|33015.6|33005.8|0
1698788100000|2023-10-31 21:35:00|33016.9|33007.1|33020.5|33010.7|33020.5|33010.7|33016.9|33007.1|0
1698788400000|2023-10-31 21:40:00|33019.4|33009.6|33016.2|33006.4|33019.7|33009.9|33011.9|33002.1|0
1698788700000|2023-10-31 21:45:00|33016.1|33006.3|33020.4|33010.6|33023|33013.2|33014.4|33004.6|0
1698789000000|2023-10-31 21:50:00|33019.8|33010|33020|33010.2|33020|33010.2|33019.8|33010|0
1698789300000|2023-10-31 21:55:00|33019.9|33010.1|33024.3|33014.5|33025.6|33015.8|33019.6|33009.8|0
1698789600000|2023-10-31 22:00:00|33000.9|32996.1|32994.9|32990.1|33011.9|33007.1|32994.4|32989.6|188
1698789900000|2023-10-31 22:05:00|32995.4|32990.6|32992.4|32987.6|32995.4|32990.6|32987.9|32983.1|103
1698790200000|2023-10-31 22:10:00|32992.9|32988.1|32995.4|32990.6|32995.4|32990.6|32988.9|32984.1|62
1698790500000|2023-10-31 22:15:00|32994.9|32990.1|32997.9|32993.1|32998.9|32994.1|32993.4|32988.6|60
1698790800000|2023-10-31 22:20:00|32997.4|32992.6|32992.4|32987.6|32998.4|32993.6|32990.9|32986.1|84
1698791100000|2023-10-31 22:25:00|32991.9|32987.1|32994.9|32990.1|32997.9|32993.1|32989.4|32984.6|66
1698791400000|2023-10-31 22:30:00|32995.4|32990.6|32994.9|32990.1|33001.4|32996.6|32992.9|32988.1|68
1698791700000|2023-10-31 22:35:00|32995.4|32990.6|32999.9|32995.1|33001.9|32997.1|32995.4|32990.6|25
1698792000000|2023-10-31 22:40:00|32999.4|32994.6|33005.9|33001.1|33007.9|33003.1|32999.4|32994.6|48
1698792300000|2023-10-31 22:45:00|33006.4|33001.6|33003.9|32999.1|33006.9|33002.1|33002.9|32998.1|31
1698792600000|2023-10-31 22:50:00|33004.4|32999.6|33007.9|33003.1|33011.9|33007.1|33004.4|32999.6|56
1698792900000|2023-10-31 22:55:00|33008.4|33003.6|33009.4|33004.6|33011.9|33007.1|33008.4|33003.6|29
1698793200000|2023-10-31 23:00:00|33008.9|33004.1|32996.9|32992.1|33012.9|33008.1|32992.4|32987.6|160
1698793500000|2023-10-31 23:05:00|32996.4|32991.6|32996.9|32992.1|32998.9|32994.1|32992.4|32987.6|33
1698793800000|2023-10-31 23:10:00|32996.4|32991.6|32992.9|32988.1|32997.9|32993.1|32992.9|32988.1|24
1698794100000|2023-10-31 23:15:00|32993.4|32988.6|32999.9|32995.1|32999.9|32995.1|32992.4|32987.6|41
1698794400000|2023-10-31 23:20:00|33001.9|32997.1|32997.4|32992.6|33003.4|32998.6|32996.9|32992.1|67
1698794700000|2023-10-31 23:25:00|32997.9|32993.1|32996.9|32992.1|32997.9|32993.1|32992.9|32988.1|28
1698795000000|2023-10-31 23:30:00|32996.4|32991.6|32992.9|32988.1|32996.4|32991.6|32992.4|32987.6|17
1698795300000|2023-10-31 23:35:00|32993.9|32989.1|32991.4|32986.6|32994.9|32990.1|32987.4|32982.6|82
1698795600000|2023-10-31 23:40:00|32991.9|32987.1|32994.4|32989.6|32994.9|32990.1|32990.9|32986.1|19
1698795900000|2023-10-31 23:45:00|32993.9|32989.1|32988.4|32983.6|32993.9|32989.1|32987.4|32982.6|54
1698796200000|2023-10-31 23:50:00|32987.9|32983.1|32991.9|32987.1|32992.9|32988.1|32986.9|32982.1|48
1698796500000|2023-10-31 23:55:00|32992.4|32987.6|32991.4|32986.6|32993.4|32988.6|32989.9|32985.1|73
1698796800000|2023-11-01 00:00:00|32990.4|32985.6|32995.9|32991.1|33000.4|32995.6|32988.9|32984.1|129
1698797100000|2023-11-01 00:05:00|32995.4|32990.6|32992.9|32988.1|33000.4|32995.6|32992.4|32987.6|48
1698797400000|2023-11-01 00:10:00|32993.4|32988.6|32996.9|32992.1|32997.4|32992.6|32989.9|32985.1|75
1698797700000|2023-11-01 00:15:00|32996.4|32991.6|33000.9|32996.1|33002.9|32998.1|32995.9|32991.1|97
1698798000000|2023-11-01 00:20:00|33001.4|32996.6|32993.9|32989.1|33003.4|32998.6|32991.9|32987.1|69
1698798300000|2023-11-01 00:25:00|32993.4|32988.6|32980.4|32975.6|32993.9|32989.1|32978.9|32974.1|152
1698798600000|2023-11-01 00:30:00|32980.9|32976.1|32971.9|32967.1|32983.4|32978.6|32971.4|32966.6|101
1698798900000|2023-11-01 00:35:00|32972.4|32967.6|32974.4|32969.6|32974.9|32970.1|32967.4|32962.6|150
1698799200000|2023-11-01 00:40:00|32974.9|32970.1|32965.9|32961.1|32976.4|32971.6|32964.4|32959.6|103
1698799500000|2023-11-01 00:45:00|32966.4|32961.6|32976.9|32972.1|32981.9|32977.1|32966.4|32961.6|79
1698799800000|2023-11-01 00:50:00|32977.4|32972.6|32969.4|32964.6|32979.4|32974.6|32963.9|32959.1|92
1698800100000|2023-11-01 00:55:00|32968.9|32964.1|32979.4|32974.6|32981.4|32976.6|32965.9|32961.1|37
1698800400000|2023-11-01 01:00:00|32979.9|32975.1|32977.4|32972.6|32982.9|32978.1|32974.9|32970.1|38
1698800700000|2023-11-01 01:05:00|32977.9|32973.1|32978.4|32973.6|32984.9|32980.1|32973.4|32968.6|81
1698801000000|2023-11-01 01:10:00|32978.9|32974.1|32977.9|32973.1|32980.4|32975.6|32972.4|32967.6|58
1698801300000|2023-11-01 01:15:00|32978.4|32973.6|32970.4|32965.6|32979.9|32975.1|32962.4|32957.6|165
1698801600000|2023-11-01 01:20:00|32969.9|32965.1|32969.4|32964.6|32973.9|32969.1|32960.9|32956.1|74
1698801900000|2023-11-01 01:25:00|32969.9|32965.1|32966.4|32961.6|32971.9|32967.1|32964.4|32959.6|60
1698802200000|2023-11-01 01:30:00|32966.9|32962.1|32971.4|32966.6|32973.9|32969.1|32963.9|32959.1|96
1698802500000|2023-11-01 01:35:00|32971.9|32967.1|32978.4|32973.6|32984.4|32979.6|32970.9|32966.1|75
1698802800000|2023-11-01 01:40:00|32977.9|32973.1|32982.9|32978.1|32983.9|32979.1|32976.4|32971.6|36
1698803100000|2023-11-01 01:45:00|32975.9|32971.1|32976.4|32971.6|32981.4|32976.6|32970.9|32966.1|173
1698803400000|2023-11-01 01:50:00|32975.9|32971.1|32964.4|32959.6|32975.9|32971.1|32963.9|32959.1|70
1698803700000|2023-11-01 01:55:00|32963.9|32959.1|32968.9|32964.1|32971.4|32966.6|32955.9|32951.1|119
1698804000000|2023-11-01 02:00:00|32968.4|32963.6|32972.9|32968.1|32974.9|32970.1|32963.4|32958.6|62
1698804300000|2023-11-01 02:05:00|32972.4|32967.6|32964.4|32959.6|32972.4|32967.6|32962.4|32957.6|80
1698804600000|2023-11-01 02:10:00|32963.9|32959.1|32979.4|32974.6|32982.9|32978.1|32963.4|32958.6|79
1698804900000|2023-11-01 02:15:00|32979.9|32975.1|32986.4|32981.6|32986.4|32981.6|32973.9|32969.1|79
1698805200000|2023-11-01 02:20:00|32985.9|32981.1|32987.9|32983.1|32988.9|32984.1|32978.9|32974.1|111
1698805500000|2023-11-01 02:25:00|32988.4|32983.6|32995.9|32991.1|32995.9|32991.1|32986.4|32981.6|88
1698805800000|2023-11-01 02:30:00|32995.4|32990.6|33006.9|33002.1|33008.9|33004.1|32995.4|32990.6|201
1698806100000|2023-11-01 02:35:00|33006.4|33001.6|33003.9|32999.1|33008.9|33004.1|33002.9|32998.1|96
1698806400000|2023-11-01 02:40:00|33003.4|32998.6|33004.9|33000.1|33007.9|33003.1|33000.9|32996.1|64
1698806700000|2023-11-01 02:45:00|33004.4|32999.6|32998.9|32994.1|33008.9|33004.1|32998.4|32993.6|59
1698807000000|2023-11-01 02:50:00|32999.4|32994.6|32998.9|32994.1|33000.9|32996.1|32996.9|32992.1|27
1698807300000|2023-11-01 02:55:00|32999.4|32994.6|33007.9|33003.1|33009.4|33004.6|32999.4|32994.6|58
1698807600000|2023-11-01 03:00:00|33006.9|33002.1|33007.4|33002.6|33009.9|33005.1|33004.4|32999.6|81
1698807900000|2023-11-01 03:05:00|33007.9|33003.1|33006.9|33002.1|33009.9|33005.1|33004.4|32999.6|28
1698808200000|2023-11-01 03:10:00|33007.4|33002.6|33002.4|32997.6|33007.4|33002.6|33001.9|32997.1|52
1698808500000|2023-11-01 03:15:00|33002.9|32998.1|33008.4|33003.6|33009.9|33005.1|33001.9|32997.1|37
1698808800000|2023-11-01 03:20:00|33008.9|33004.1|33010.9|33006.1|33014.4|33009.6|33008.4|33003.6|110
1698809100000|2023-11-01 03:25:00|33011.4|33006.6|33008.9|33004.1|33012.4|33007.6|33006.9|33002.1|43
1698809400000|2023-11-01 03:30:00|33008.4|33003.6|33009.4|33004.6|33012.9|33008.1|33006.9|33002.1|48
1698809700000|2023-11-01 03:35:00|33008.9|33004.1|33005.4|33000.6|33011.4|33006.6|33004.4|32999.6|33
1698810000000|2023-11-01 03:40:00|33005.9|33001.1|33010.9|33006.1|33010.9|33006.1|33005.4|33000.6|36
1698810300000|2023-11-01 03:45:00|33010.4|33005.6|33004.9|33000.1|33010.9|33006.1|33004.9|33000.1|30
1698810600000|2023-11-01 03:50:00|33005.9|33001.1|33005.9|33001.1|33007.4|33002.6|33003.4|32998.6|53
1698810900000|2023-11-01 03:55:00|33006.4|33001.6|33000.9|32996.1|33007.9|33003.1|33000.9|32996.1|46
1698811200000|2023-11-01 04:00:00|32999.9|32995.1|33002.9|32998.1|33008.9|33004.1|32998.4|32993.6|58
1698811500000|2023-11-01 04:05:00|33002.4|32997.6|33001.9|32997.1|33004.4|32999.6|33001.4|32996.6|34
1698811800000|2023-11-01 04:10:00|33001.4|32996.6|32997.9|32993.1|33001.9|32997.1|32992.9|32988.1|80
1698812100000|2023-11-01 04:15:00|32998.4|32993.6|32997.9|32993.1|32999.9|32995.1|32994.9|32990.1|18
1698812400000|2023-11-01 04:20:00|32997.4|32992.6|32997.9|32993.1|32999.9|32995.1|32995.9|32991.1|15
1698812700000|2023-11-01 04:25:00|32997.4|32992.6|32990.4|32985.6|32998.9|32994.1|32989.4|32984.6|82
1698813000000|2023-11-01 04:30:00|32990.9|32986.1|32993.9|32989.1|32995.4|32990.6|32986.9|32982.1|59
1698813300000|2023-11-01 04:35:00|32993.4|32988.6|32999.9|32995.1|33000.4|32995.6|32993.4|32988.6|59
1698813600000|2023-11-01 04:40:00|32999.4|32994.6|32999.9|32995.1|33001.4|32996.6|32998.4|32993.6|22
1698813900000|2023-11-01 04:45:00|32999.4|32994.6|32999.9|32995.1|33003.4|32998.6|32998.9|32994.1|30
1698814200000|2023-11-01 04:50:00|32999.4|32994.6|32996.9|32992.1|32999.9|32995.1|32991.9|32987.1|51
1698814500000|2023-11-01 04:55:00|32997.4|32992.6|32999.4|32994.6|33004.4|32999.6|32996.9|32992.1|21
1698814800000|2023-11-01 05:00:00|32998.9|32994.1|32992.9|32988.1|32998.9|32994.1|32988.9|32984.1|47
1698815100000|2023-11-01 05:05:00|32992.4|32987.6|32994.9|32990.1|32996.9|32992.1|32986.9|32982.1|49
1698815400000|2023-11-01 05:10:00|32994.4|32989.6|32993.9|32989.1|32997.4|32992.6|32991.9|32987.1|34
1698815700000|2023-11-01 05:15:00|32993.4|32988.6|32993.9|32989.1|32996.9|32992.1|32990.4|32985.6|29
1698816000000|2023-11-01 05:20:00|32994.4|32989.6|32994.9|32990.1|33002.4|32997.6|32993.9|32989.1|48
1698816300000|2023-11-01 05:25:00|32994.4|32989.6|32990.4|32985.6|32994.9|32990.1|32988.4|32983.6|35
1698816600000|2023-11-01 05:30:00|32989.9|32985.1|32984.9|32980.1|32989.9|32985.1|32981.9|32977.1|52
1698816900000|2023-11-01 05:35:00|32985.4|32980.6|32975.4|32970.6|32989.9|32985.1|32974.9|32970.1|88
1698817200000|2023-11-01 05:40:00|32974.9|32970.1|32977.4|32972.6|32981.9|32977.1|32966.4|32961.6|115
1698817500000|2023-11-01 05:45:00|32977.9|32973.1|32969.9|32965.1|32977.9|32973.1|32969.4|32964.6|53
1698817800000|2023-11-01 05:50:00|32969.4|32964.6|32973.4|32968.6|32974.4|32969.6|32967.9|32963.1|28
1698818100000|2023-11-01 05:55:00|32972.9|32968.1|32971.4|32966.6|32975.9|32971.1|32971.4|32966.6|46
1698818400000|2023-11-01 06:00:00|32970.8|32967.2|32984.8|32981.2|32986.3|32982.7|32968.8|32965.2|120
1698818700000|2023-11-01 06:05:00|32985.3|32981.7|32997.8|32994.2|33000.3|32996.7|32984.8|32981.2|130
1698819000000|2023-11-01 06:10:00|32998.3|32994.7|33010.3|33006.7|33011.8|33008.2|32998.3|32994.7|129
1698819300000|2023-11-01 06:15:00|33009.8|33006.2|33005.8|33002.2|33010.3|33006.7|33004.3|33000.7|89
1698819600000|2023-11-01 06:20:00|33005.3|33001.7|33003.3|32999.7|33006.3|33002.7|32998.8|32995.2|71
1698819900000|2023-11-01 06:25:00|33003.8|33000.2|33004.8|33001.2|33005.8|33002.2|33001.8|32998.2|35
1698820200000|2023-11-01 06:30:00|33004.3|33000.7|33001.8|32998.2|33004.8|33001.2|32999.3|32995.7|54
1698820500000|2023-11-01 06:35:00|33001.3|32997.7|33008.3|33004.7|33009.3|33005.7|33000.8|32997.2|60
1698820800000|2023-11-01 06:40:00|33007.8|33004.2|33010.3|33006.7|33010.8|33007.2|33006.3|33002.7|67
1698821100000|2023-11-01 06:45:00|33009.8|33006.2|33016.8|33013.2|33016.8|33013.2|33008.3|33004.7|123
1698821400000|2023-11-01 06:50:00|33017.3|33013.7|33033.3|33029.7|33034.3|33030.7|33017.3|33013.7|315
1698821700000|2023-11-01 06:55:00|33033.8|33030.2|33036.8|33033.2|33038.3|33034.7|33032.3|33028.7|233
1698822000000|2023-11-01 07:00:00|33037.3|33033.7|33031.3|33027.7|33037.3|33033.7|33029.3|33025.7|231
1698822300000|2023-11-01 07:05:00|33030.8|33027.2|33019.8|33016.2|33033.8|33030.2|33014.8|33011.2|293
1698822600000|2023-11-01 07:10:00|33019.3|33015.7|33026.3|33022.7|33027.3|33023.7|33009.3|33005.7|240
1698822900000|2023-11-01 07:15:00|33030.3|33026.7|33024.3|33020.7|33032.3|33028.7|33021.3|33017.7|254
1698823200000|2023-11-01 07:20:00|33024.8|33021.2|33015.3|33011.7|33024.8|33021.2|33007.8|33004.2|196
1698823500000|2023-11-01 07:25:00|33015.8|33012.2|33010.3|33006.7|33017.3|33013.7|33006.3|33002.7|122
1698823800000|2023-11-01 07:30:00|33009.8|33006.2|33019.8|33016.2|33019.8|33016.2|33004.8|33001.2|195
1698824100000|2023-11-01 07:35:00|33019.3|33015.7|33009.8|33006.2|33019.8|33016.2|33008.8|33005.2|183
1698824400000|2023-11-01 07:40:00|33009.3|33005.7|32995.3|32991.7|33009.8|33006.2|32992.8|32989.2|158
1698824700000|2023-11-01 07:45:00|32993.8|32990.2|32990.8|32987.2|32999.3|32995.7|32990.3|32986.7|153
1698825000000|2023-11-01 07:50:00|32990.3|32986.7|32990.8|32987.2|32997.8|32994.2|32987.3|32983.7|129
1698825300000|2023-11-01 07:55:00|32991.3|32987.7|32984.3|32980.7|32992.3|32988.7|32983.3|32979.7|176
1698825600000|2023-11-01 08:00:00|32984.8|32981.2|32983.8|32980.2|32998.3|32994.7|32973.8|32970.2|497
1698825900000|2023-11-01 08:05:00|32984.3|32980.7|32996.8|32993.2|33001.3|32997.7|32979.8|32976.2|265
1698826200000|2023-11-01 08:10:00|32997.3|32993.7|33007.8|33004.2|33014.3|33010.7|32984.3|32980.7|275
1698826500000|2023-11-01 08:15:00|33007.3|33003.7|32969.8|32966.2|33009.8|33006.2|32968.3|32964.7|401
1698826800000|2023-11-01 08:20:00|32970.3|32966.7|32979.8|32976.2|32985.3|32981.7|32967.3|32963.7|246
1698827100000|2023-11-01 08:25:00|32979.3|32975.7|32942.8|32939.2|32979.8|32976.2|32940.3|32936.7|439
1698827400000|2023-11-01 08:30:00|32943.3|32939.7|32961.3|32957.7|32970.3|32966.7|32938.3|32934.7|404
1698827700000|2023-11-01 08:35:00|32961.8|32958.2|32963.8|32960.2|32970.8|32967.2|32957.3|32953.7|210
1698828000000|2023-11-01 08:40:00|32964.3|32960.7|32950.3|32946.7|32968.8|32965.2|32941.3|32937.7|257
1698828300000|2023-11-01 08:45:00|32950.8|32947.2|32946.3|32942.7|32954.3|32950.7|32931.8|32928.2|245
1698828600000|2023-11-01 08:50:00|32946.8|32943.2|32925.8|32922.2|32947.8|32944.2|32917.3|32913.7|385
1698828900000|2023-11-01 08:55:00|32925.3|32921.7|32934.8|32931.2|32935.8|32932.2|32922.8|32919.2|125
1698829200000|2023-11-01 09:00:00|32935.3|32931.7|32951.8|32948.2|32951.8|32948.2|32925.8|32922.2|212
1698829500000|2023-11-01 09:05:00|32951.3|32947.7|32956.8|32953.2|32973.8|32970.2|32951.3|32947.7|407
1698829800000|2023-11-01 09:10:00|32957.3|32953.7|32956.8|32953.2|32960.8|32957.2|32950.3|32946.7|103
1698830100000|2023-11-01 09:15:00|32957.3|32953.7|32946.8|32943.2|32957.3|32953.7|32944.3|32940.7|197
1698830400000|2023-11-01 09:20:00|32947.3|32943.7|32932.8|32929.2|32948.3|32944.7|32931.3|32927.7|232
1698830700000|2023-11-01 09:25:00|32933.3|32929.7|32945.8|32942.2|32946.8|32943.2|32931.8|32928.2|221
1698831000000|2023-11-01 09:30:00|32946.3|32942.7|32935.8|32932.2|32953.8|32950.2|32933.3|32929.7|152
1698831300000|2023-11-01 09:35:00|32936.3|32932.7|32945.8|32942.2|32950.8|32947.2|32932.3|32928.7|191
1698831600000|2023-11-01 09:40:00|32945.3|32941.7|32938.3|32934.7|32948.3|32944.7|32932.8|32929.2|86
1698831900000|2023-11-01 09:45:00|32937.8|32934.2|32933.8|32930.2|32942.8|32939.2|32931.8|32928.2|125
1698832200000|2023-11-01 09:50:00|32933.3|32929.7|32929.8|32926.2|32935.3|32931.7|32921.3|32917.7|240
1698832500000|2023-11-01 09:55:00|32930.3|32926.7|32935.8|32932.2|32936.8|32933.2|32925.3|32921.7|104
1698832800000|2023-11-01 10:00:00|32936.3|32932.7|32927.8|32924.2|32940.3|32936.7|32925.3|32921.7|201
1698833100000|2023-11-01 10:05:00|32928.3|32924.7|32914.8|32911.2|32936.3|32932.7|32912.3|32908.7|350
1698833400000|2023-11-01 10:10:00|32915.3|32911.7|32926.8|32923.2|32927.3|32923.7|32912.8|32909.2|198
1698833700000|2023-11-01 10:15:00|32926.3|32922.7|32926.8|32923.2|32932.3|32928.7|32919.8|32916.2|100
1698834000000|2023-11-01 10:20:00|32926.3|32922.7|32918.8|32915.2|32926.8|32923.2|32916.8|32913.2|124
1698834300000|2023-11-01 10:25:00|32918.3|32914.7|32933.3|32929.7|32934.8|32931.2|32915.8|32912.2|248
1698834600000|2023-11-01 10:30:00|32932.3|32928.7|32944.3|32940.7|32944.8|32941.2|32925.8|32922.2|275
1698834900000|2023-11-01 10:35:00|32944.8|32941.2|32951.3|32947.7|32954.3|32950.7|32942.8|32939.2|210
1698835200000|2023-11-01 10:40:00|32950.8|32947.2|32964.3|32960.7|32964.3|32960.7|32948.3|32944.7|250
1698835500000|2023-11-01 10:45:00|32963.8|32960.2|32955.8|32952.2|32967.3|32963.7|32953.8|32950.2|187
1698835800000|2023-11-01 10:50:00|32955.3|32951.7|32955.8|32952.2|32959.8|32956.2|32953.3|32949.7|115
1698836100000|2023-11-01 10:55:00|32956.3|32952.7|32952.8|32949.2|32959.3|32955.7|32952.3|32948.7|89
1698836400000|2023-11-01 11:00:00|32953.3|32949.7|32967.3|32963.7|32969.8|32966.2|32953.3|32949.7|282
1698836700000|2023-11-01 11:05:00|32967.8|32964.2|32956.8|32953.2|32969.8|32966.2|32953.8|32950.2|180
1698837000000|2023-11-01 11:10:00|32956.3|32952.7|32954.8|32951.2|32962.3|32958.7|32951.3|32947.7|129
1698837300000|2023-11-01 11:15:00|32954.3|32950.7|32950.8|32947.2|32957.8|32954.2|32947.8|32944.2|119
1698837600000|2023-11-01 11:20:00|32950.3|32946.7|32941.8|32938.2|32951.3|32947.7|32938.3|32934.7|244
1698837900000|2023-11-01 11:25:00|32941.3|32937.7|32942.8|32939.2|32951.3|32947.7|32939.8|32936.2|126
1698838200000|2023-11-01 11:30:00|32942.3|32938.7|32953.3|32949.7|32953.3|32949.7|32939.3|32935.7|542
1698838500000|2023-11-01 11:35:00|32952.8|32949.2|32947.8|32944.2|32955.8|32952.2|32939.3|32935.7|221
1698838800000|2023-11-01 11:40:00|32947.3|32943.7|32935.3|32931.7|32948.8|32945.2|32931.8|32928.2|156
1698839100000|2023-11-01 11:45:00|32934.8|32931.2|32925.3|32921.7|32935.3|32931.7|32925.3|32921.7|433
1698839400000|2023-11-01 11:50:00|32924.8|32921.2|32929.8|32926.2|32932.8|32929.2|32921.3|32917.7|251
1698839700000|2023-11-01 11:55:00|32930.3|32926.7|32939.3|32935.7|32940.3|32936.7|32927.3|32923.7|356
1698840000000|2023-11-01 12:00:00|32939.8|32936.2|32950.8|32947.2|32951.8|32948.2|32933.3|32929.7|397
1698840300000|2023-11-01 12:05:00|32950.3|32946.7|32952.8|32949.2|32954.8|32951.2|32939.3|32935.7|423
1698840600000|2023-11-01 12:10:00|32953.3|32949.7|32949.3|32945.7|32957.3|32953.7|32945.8|32942.2|596
1698840900000|2023-11-01 12:15:00|32948.8|32945.2|32962.3|32958.7|32968.8|32965.2|32948.3|32944.7|910
1698841200000|2023-11-01 12:20:00|32961.8|32958.2|32950.8|32947.2|32964.8|32961.2|32942.8|32939.2|630
1698841500000|2023-11-01 12:25:00|32950.3|32946.7|32957.8|32954.2|32964.3|32960.7|32945.8|32942.2|499
1698841800000|2023-11-01 12:30:00|32971.8|32968.2|33038.8|33035.2|33038.8|33035.2|32964.8|32961.2|2923
1698842100000|2023-11-01 12:35:00|33038.3|33034.7|33035.8|33032.2|33046.8|33043.2|33019.8|33016.2|1541
1698842400000|2023-11-01 12:40:00|33035.3|33031.7|33024.8|33021.2|33041.3|33037.7|33014.3|33010.7|742
1698842700000|2023-11-01 12:45:00|33024.3|33020.7|33026.8|33023.2|33040.3|33036.7|33018.8|33015.2|453
1698843000000|2023-11-01 12:50:00|33026.3|33022.7|33044.8|33041.2|33046.8|33043.2|33022.3|33018.7|560
1698843300000|2023-11-01 12:55:00|33046.3|33042.7|33029.8|33026.2|33046.8|33043.2|33014.3|33010.7|729
1698843600000|2023-11-01 13:00:00|33028.3|33024.7|33009.8|33006.2|33029.3|33025.7|32995.3|32991.7|790
1698843900000|2023-11-01 13:05:00|33009.3|33005.7|33024.8|33021.2|33024.8|33021.2|33007.8|33004.2|314
1698844200000|2023-11-01 13:10:00|33025.3|33021.7|33036.8|33033.2|33038.3|33034.7|33016.3|33012.7|358
1698844500000|2023-11-01 13:15:00|33037.3|33033.7|33081.8|33078.2|33084.8|33081.2|33034.8|33031.2|1216
1698844800000|2023-11-01 13:20:00|33082.3|33078.7|33113.8|33110.2|33116.8|33113.2|33077.3|33073.7|1332
1698845100000|2023-11-01 13:25:00|33115.8|33112.2|33096.8|33093.2|33126.3|33122.7|33087.8|33084.2|1552
1698845400000|2023-11-01 13:30:00|33096.2|33093.8|33049.2|33046.8|33115.7|33113.3|33042.7|33040.3|7432
1698845700000|2023-11-01 13:35:00|33051.2|33048.8|33048.2|33045.8|33065.7|33063.3|33026.7|33024.3|3398
1698846000000|2023-11-01 13:40:00|33049.7|33047.3|33016.2|33013.8|33061.2|33058.8|33011.7|33009.3|2552
1698846300000|2023-11-01 13:45:00|33016.7|33014.3|33095.2|33092.8|33101.7|33099.3|33013.7|33011.3|3468
1698846600000|2023-11-01 13:50:00|33096.6|33094.2|33098.1|33095.7|33107.6|33105.2|33074.6|33072.2|2070
1698846900000|2023-11-01 13:55:00|33098.6|33096.2|33096.6|33094.2|33108.1|33105.7|33077.1|33074.7|1909
1698847200000|2023-11-01 14:00:00|33120.1|33117.7|33109.6|33107.2|33160.1|33157.7|33104.1|33101.7|5238
1698847500000|2023-11-01 14:05:00|33109.1|33106.7|33119.6|33117.2|33126.1|33123.7|33070.1|33067.7|5079
1698847800000|2023-11-01 14:10:00|33120.1|33117.7|33158.6|33156.2|33167.6|33165.2|33107.1|33104.7|3313
1698848100000|2023-11-01 14:15:00|33158.1|33155.7|33166.1|33163.7|33171.6|33169.2|33135.6|33133.2|3073
1698848400000|2023-11-01 14:20:00|33165.3|33162.9|33223.8|33221.4|33228.3|33225.9|33164.3|33161.9|3987
1698848700000|2023-11-01 14:25:00|33222.8|33220.4|33193.8|33191.4|33229.3|33226.9|33193.8|33191.4|2518
1698849000000|2023-11-01 14:30:00|33194.3|33191.9|33220.3|33217.9|33222.3|33219.9|33190.8|33188.4|1567
1698849300000|2023-11-01 14:35:00|33220.8|33218.4|33237.3|33234.9|33250.3|33247.9|33216.3|33213.9|1894
1698849600000|2023-11-01 14:40:00|33236.8|33234.4|33251.3|33248.9|33261.3|33258.9|33234.3|33231.9|1449
1698849900000|2023-11-01 14:45:00|33252.8|33250.4|33237.8|33235.4|33285.3|33282.9|33230.8|33228.4|2338
1698850200000|2023-11-01 14:50:00|33237.3|33234.9|33236.8|33234.4|33259.3|33256.9|33228.3|33225.9|1522
1698850500000|2023-11-01 14:55:00|33240.3|33237.9|33241.3|33238.9|33255.8|33253.4|33230.3|33227.9|1261
1698850800000|2023-11-01 15:00:00|33239.8|33237.4|33254.3|33251.9|33263.3|33260.9|33232.3|33229.9|1526
1698851100000|2023-11-01 15:05:00|33253.3|33250.9|33270.8|33268.4|33272.3|33269.9|33248.3|33245.9|894
1698851400000|2023-11-01 15:10:00|33271.3|33268.9|33217.8|33215.4|33271.3|33268.9|33199.8|33197.4|2684
1698851700000|2023-11-01 15:15:00|33217.3|33214.9|33215.3|33212.9|33218.8|33216.4|33196.3|33193.9|1153
1698852000000|2023-11-01 15:20:00|33215.8|33213.4|33204.3|33201.9|33217.8|33215.4|33183.3|33180.9|1358
1698852300000|2023-11-01 15:25:00|33204.8|33202.4|33190.3|33187.9|33212.3|33209.9|33179.3|33176.9|911
1698852600000|2023-11-01 15:30:00|33189.8|33187.4|33190.8|33188.4|33195.3|33192.9|33174.3|33171.9|1067
1698852900000|2023-11-01 15:35:00|33191.3|33188.9|33172.3|33169.9|33200.3|33197.9|33170.8|33168.4|1149
1698853200000|2023-11-01 15:40:00|33172.5|33170.1|33174|33171.6|33182.5|33180.1|33159|33156.6|1372
1698853500000|2023-11-01 15:45:00|33173.5|33171.1|33179.5|33177.1|33181|33178.6|33160.5|33158.1|818
1698853800000|2023-11-01 15:50:00|33180|33177.6|33182|33179.6|33189.5|33187.1|33162.5|33160.1|685
1698854100000|2023-11-01 15:55:00|33182.5|33180.1|33179|33176.6|33187|33184.6|33175|33172.6|625
1698854400000|2023-11-01 16:00:00|33178.5|33176.1|33162.5|33160.1|33178.5|33176.1|33155.5|33153.1|1041
1698854700000|2023-11-01 16:05:00|33163|33160.6|33147|33144.6|33172.5|33170.1|33129.5|33127.1|1724
1698855000000|2023-11-01 16:10:00|33147.5|33145.1|33122|33119.6|33161.5|33159.1|33121.5|33119.1|947
1698855300000|2023-11-01 16:15:00|33122.5|33120.1|33113|33110.6|33126.5|33124.1|33094.5|33092.1|1067
1698855600000|2023-11-01 16:20:00|33112.5|33110.1|33109|33106.6|33118.5|33116.1|33104.5|33102.1|851
1698855900000|2023-11-01 16:25:00|33109.5|33107.1|33104.5|33102.1|33111|33108.6|33092|33089.6|650
1698856200000|2023-11-01 16:30:00|33104|33101.6|33117.5|33115.1|33126.5|33124.1|33098.5|33096.1|769
1698856500000|2023-11-01 16:35:00|33117|33114.6|33084|33081.6|33118.5|33116.1|33077.5|33075.1|1138
1698856800000|2023-11-01 16:40:00|33083.5|33081.1|33064.5|33062.1|33085.5|33083.1|33056|33053.6|1248
1698857100000|2023-11-01 16:45:00|33065|33062.6|33074.5|33072.1|33083.5|33081.1|33059.5|33057.1|1056
1698857400000|2023-11-01 16:50:00|33074|33071.6|33090|33087.6|33096|33093.6|33068.5|33066.1|894
1698857700000|2023-11-01 16:55:00|33089.5|33087.1|33080.5|33078.1|33098.5|33096.1|33076.5|33074.1|938
1698858000000|2023-11-01 17:00:00|33081.9|33079.5|33076.4|33074|33086.9|33084.5|33072.4|33070|528
1698858300000|2023-11-01 17:05:00|33075.9|33073.5|33102.9|33100.5|33109.9|33107.5|33072.9|33070.5|774
1698858600000|2023-11-01 17:10:00|33104.9|33102.5|33129.9|33127.5|33136.4|33134|33099.4|33097|1064
1698858900000|2023-11-01 17:15:00|33130.4|33128|33126.4|33124|33140.4|33138|33121.4|33119|682
1698859200000|2023-11-01 17:20:00|33125.9|33123.5|33084.4|33082|33129.9|33127.5|33072.4|33070|997
1698859500000|2023-11-01 17:25:00|33083.9|33081.5|33100.9|33098.5|33103.9|33101.5|33070.4|33068|678
1698859800000|2023-11-01 17:30:00|33100.4|33098|33075.4|33073|33100.4|33098|33068.9|33066.5|667
1698860100000|2023-11-01 17:35:00|33074.9|33072.5|33095.9|33093.5|33096.9|33094.5|33072.9|33070.5|443
1698860400000|2023-11-01 17:40:00|33095.4|33093|33124.4|33122|33128.9|33126.5|33088.9|33086.5|864
1698860700000|2023-11-01 17:45:00|33123.9|33121.5|33112.9|33110.5|33123.9|33121.5|33088.9|33086.5|639
1698861000000|2023-11-01 17:50:00|33113.4|33111|33136.9|33134.5|33148.9|33146.5|33110.9|33108.5|760
1698861300000|2023-11-01 17:55:00|33138.4|33136|33128.4|33126|33142.9|33140.5|33122.4|33120|750
1698861600000|2023-11-01 18:00:00|33127.9|33125.5|33137.4|33135|33190.4|33188|33095.4|33093|3879
1698861900000|2023-11-01 18:05:00|33136.9|33134.5|33129.9|33127.5|33157.4|33155|33121.4|33119|1912
1698862200000|2023-11-01 18:10:00|33130.4|33128|33104.9|33102.5|33145.4|33143|33104.9|33102.5|1301
1698862500000|2023-11-01 18:15:00|33105.4|33103|33127.9|33125.5|33131.4|33129|33086.9|33084.5|1763
1698862800000|2023-11-01 18:20:00|33126.1|33123.7|33155.6|33153.2|33165.1|33162.7|33122.6|33120.2|1216
1698863100000|2023-11-01 18:25:00|33155.1|33152.7|33156.6|33154.2|33183.1|33180.7|33142.6|33140.2|1406
1698863400000|2023-11-01 18:30:00|33157.1|33154.7|33208.1|33205.7|33227.1|33224.7|33155.1|33152.7|3104
1698863700000|2023-11-01 18:35:00|33207.6|33205.2|33171.1|33168.7|33236.1|33233.7|33143.1|33140.7|5506
1698864000000|2023-11-01 18:40:00|33171.6|33169.2|33108.6|33106.2|33175.6|33173.2|33065.1|33062.7|4927
1698864300000|2023-11-01 18:45:00|33110.1|33107.7|33100.6|33098.2|33148.1|33145.7|33052.6|33050.2|4027
1698864600000|2023-11-01 18:50:00|33100.1|33097.7|33134.6|33132.2|33156.6|33154.2|33093.6|33091.2|2802
1698864900000|2023-11-01 18:55:00|33134.1|33131.7|33207.1|33204.7|33222.6|33220.2|33130.6|33128.2|2772
1698865200000|2023-11-01 19:00:00|33208.1|33205.7|33277.6|33275.2|33299.6|33297.2|33206.6|33204.2|4458
1698865500000|2023-11-01 19:05:00|33277.1|33274.7|33295.1|33292.7|33306.6|33304.2|33266.1|33263.7|2691
1698865800000|2023-11-01 19:10:00|33295.6|33293.2|33272.6|33270.2|33315.6|33313.2|33267.1|33264.7|2949
1698866100000|2023-11-01 19:15:00|33273.1|33270.7|33285.1|33282.7|33299.1|33296.7|33266.1|33263.7|2262
1698866400000|2023-11-01 19:20:00|33285.6|33283.2|33322.6|33320.2|33324.1|33321.7|33278.1|33275.7|2468
1698866700000|2023-11-01 19:25:00|33323.1|33320.7|33288.6|33286.2|33333.6|33331.2|33256.6|33254.2|2442
1698867000000|2023-11-01 19:30:00|33289.1|33286.7|33309.6|33307.2|33340.1|33337.7|33279.1|33276.7|2277
1698867300000|2023-11-01 19:35:00|33309.1|33306.7|33307.6|33305.2|33325.6|33323.2|33297.6|33295.2|976
1698867600000|2023-11-01 19:40:00|33307.1|33304.7|33296.6|33294.2|33310.6|33308.2|33280.1|33277.7|1178
1698867900000|2023-11-01 19:45:00|33296.1|33293.7|33290.1|33287.7|33303.6|33301.2|33285.6|33283.2|628
1698868200000|2023-11-01 19:50:00|33290.6|33288.2|33282.1|33279.7|33294.1|33291.7|33255.1|33252.7|1856
1698868500000|2023-11-01 19:55:00|33282.6|33280.2|33278.1|33275.7|33290.6|33288.2|33260.6|33258.2|4338
1698868800000|2023-11-01 20:00:00|33279.3|33274.5|33270.3|33265.5|33281.8|33277|33264.3|33259.5|1434
1698869100000|2023-11-01 20:05:00|33269.8|33265|33262.8|33258|33274.8|33270|33259.3|33254.5|561
1698869400000|2023-11-01 20:10:00|33263.3|33258.5|33268.3|33263.5|33275.8|33271|33260.3|33255.5|548
1698869700000|2023-11-01 20:15:00|33268.8|33264|33256.3|33251.5|33270.8|33266|33252.8|33248|247
1698870000000|2023-11-01 20:20:00|33255.8|33251|33257.8|33253|33264.8|33260|33255.8|33251|211
1698870300000|2023-11-01 20:25:00|33258.3|33253.5|33262.3|33257.5|33263.3|33258.5|33257.3|33252.5|60
1698870600000|2023-11-01 20:30:00|33262.8|33258|33265.8|33261|33269.3|33264.5|33260.3|33255.5|109
1698870900000|2023-11-01 20:35:00|33266.3|33261.5|33270.8|33266|33271.3|33266.5|33265.8|33261|60
1698871200000|2023-11-01 20:40:00|33271.3|33266.5|33270.8|33266|33273.8|33269|33267.3|33262.5|69
1698871500000|2023-11-01 20:45:00|33270.3|33265.5|33271.3|33266.5|33272.8|33268|33267.3|33262.5|101
1698871800000|2023-11-01 20:50:00|33271.8|33267|33275.3|33270.5|33277.3|33272.5|33270.8|33266|79
1698872100000|2023-11-01 20:55:00|33275.8|33271|33281.3|33271.5|33283.2|33276.5|33271.8|33267|98
1698872400000|2023-11-01 21:00:00|33280.7|33270.9|33283.2|33273.4|33286.9|33277.1|33278.4|33268.6|0
1698872700000|2023-11-01 21:05:00|33282.7|33272.9|33286.1|33276.3|33286.2|33276.4|33282.1|33272.3|0
1698873000000|2023-11-01 21:10:00|33286.5|33276.7|33286.6|33276.8|33286.8|33277|33284.7|33274.9|0
1698873300000|2023-11-01 21:15:00|33286.9|33277.1|33287.8|33278|33289.1|33279.3|33286.2|33276.4|0
1698873600000|2023-11-01 21:20:00|33288.4|33278.6|33290.5|33280.7|33291.6|33281.8|33288.3|33278.5|0
1698873900000|2023-11-01 21:25:00|33290.2|33280.4|33289.9|33280.1|33292.5|33282.7|33289.4|33279.6|0
1698874200000|2023-11-01 21:30:00|33289.8|33280|33294.9|33285.1|33294.9|33285.1|33289.2|33279.4|0
1698874500000|2023-11-01 21:35:00|33293.5|33283.7|33292.1|33282.3|33294.8|33285|33291.2|33281.4|0
1698874800000|2023-11-01 21:40:00|33293.2|33283.4|33292.1|33282.3|33293.2|33283.4|33289.7|33279.9|0
1698875100000|2023-11-01 21:45:00|33291.5|33281.7|33291|33281.2|33292.4|33282.6|33288.9|33279.1|0
1698875400000|2023-11-01 21:50:00|33290.7|33280.9|33290.1|33280.3|33291.1|33281.3|33290.1|33280.3|0
1698875700000|2023-11-01 21:55:00|33290|33280.2|33289.2|33279.4|33291.4|33281.6|33289|33279.2|0
1698876000000|2023-11-01 22:00:00|33279.8|33275|33274.8|33270|33281.8|33277|33271.8|33267|138
1698876300000|2023-11-01 22:05:00|33273.8|33269|33289.8|33285|33290.8|33286|33272.3|33267.5|135
1698876600000|2023-11-01 22:10:00|33289.3|33284.5|33283.8|33279|33291.8|33287|33283.8|33279|156
1698876900000|2023-11-01 22:15:00|33284.3|33279.5|33282.8|33278|33287.3|33282.5|33280.3|33275.5|148
1698877200000|2023-11-01 22:20:00|33283.8|33279|33275.8|33271|33283.8|33279|33275.3|33270.5|83
1698877500000|2023-11-01 22:25:00|33276.3|33271.5|33269.3|33264.5|33276.8|33272|33267.8|33263|80
1698877800000|2023-11-01 22:30:00|33268.8|33264|33271.3|33266.5|33272.8|33268|33267.3|33262.5|47
1698878100000|2023-11-01 22:35:00|33271.8|33267|33277.8|33273|33277.8|33273|33271.3|33266.5|25
1698878400000|2023-11-01 22:40:00|33276.8|33272|33275.8|33271|33277.3|33272.5|33273.8|33269|55
1698878700000|2023-11-01 22:45:00|33275.3|33270.5|33274.8|33270|33275.3|33270.5|33272.8|33268|50
1698879000000|2023-11-01 22:50:00|33274.3|33269.5|33282.8|33278|33283.8|33279|33273.8|33269|59
1698879300000|2023-11-01 22:55:00|33283.3|33278.5|33280.8|33276|33283.8|33279|33279.3|33274.5|21
1698879600000|2023-11-01 23:00:00|33281.3|33276.5|33294.8|33290|33299.3|33294.5|33279.8|33275|139
1698879900000|2023-11-01 23:05:00|33294.3|33289.5|33292.8|33288|33300.8|33296|33292.3|33287.5|84
1698880200000|2023-11-01 23:10:00|33293.3|33288.5|33296.3|33291.5|33296.8|33292|33288.3|33283.5|105
1698880500000|2023-11-01 23:15:00|33296.8|33292|33309.8|33305|33322.8|33318|33296.3|33291.5|287
1698880800000|2023-11-01 23:20:00|33310.3|33305.5|33307.8|33303|33312.8|33308|33303.8|33299|81
1698881100000|2023-11-01 23:25:00|33307.3|33302.5|33307.8|33303|33313.3|33308.5|33304.8|33300|76
1698881400000|2023-11-01 23:30:00|33308.3|33303.5|33307.8|33303|33309.8|33305|33302.3|33297.5|69
1698881700000|2023-11-01 23:35:00|33308.3|33303.5|33307.8|33303|33308.3|33303.5|33306.3|33301.5|21
1698882000000|2023-11-01 23:40:00|33308.3|33303.5|33307.8|33303|33311.8|33307|33307.3|33302.5|48
1698882300000|2023-11-01 23:45:00|33308.3|33303.5|33309.3|33304.5|33310.8|33306|33302.3|33297.5|51
1698882600000|2023-11-01 23:50:00|33309.8|33305|33307.8|33303|33312.3|33307.5|33306.3|33301.5|77
1698882900000|2023-11-01 23:55:00|33308.3|33303.5|33312.8|33308|33318.3|33313.5|33307.8|33303|100
1698883200000|2023-11-02 00:00:00|33313.3|33308.5|33304.8|33300|33315.3|33310.5|33301.8|33297|121
1698883500000|2023-11-02 00:05:00|33304.3|33299.5|33302.8|33298|33304.8|33300|33297.8|33293|70
1698883800000|2023-11-02 00:10:00|33304.3|33299.5|33300.8|33296|33305.3|33300.5|33297.3|33292.5|38
1698884100000|2023-11-02 00:15:00|33301.3|33296.5|33299.8|33295|33305.8|33301|33299.3|33294.5|63
1698884400000|2023-11-02 00:20:00|33300.3|33295.5|33296.8|33292|33302.8|33298|33294.8|33290|69
1698884700000|2023-11-02 00:25:00|33297.3|33292.5|33293.8|33289|33297.3|33292.5|33292.3|33287.5|48
1698885000000|2023-11-02 00:30:00|33293.3|33288.5|33294.3|33289.5|33295.8|33291|33289.3|33284.5|75
1698885300000|2023-11-02 00:35:00|33293.8|33289|33293.8|33289|33297.3|33292.5|33292.8|33288|64
1698885600000|2023-11-02 00:40:00|33294.3|33289.5|33307.8|33303|33309.3|33304.5|33291.8|33287|154
1698885900000|2023-11-02 00:45:00|33308.3|33303.5|33311.3|33306.5|33321.3|33316.5|33305.3|33300.5|219
1698886200000|2023-11-02 00:50:00|33310.8|33306|33319.3|33314.5|33319.8|33315|33306.8|33302|91
1698886500000|2023-11-02 00:55:00|33319.8|33315|33316.8|33312|33320.3|33315.5|33311.8|33307|86
1698886800000|2023-11-02 01:00:00|33317.3|33312.5|33314.8|33310|33321.3|33316.5|33312.8|33308|70
1698887100000|2023-11-02 01:05:00|33314.3|33309.5|33318.8|33314|33322.8|33318|33312.8|33308|67
1698887400000|2023-11-02 01:10:00|33319.3|33314.5|33324.3|33319.5|33329.3|33324.5|33318.8|33314|197
1698887700000|2023-11-02 01:15:00|33324.8|33320|33330.3|33325.5|33332.3|33327.5|33321.3|33316.5|119
1698888000000|2023-11-02 01:20:00|33329.8|33325|33328.8|33324|33332.3|33327.5|33324.8|33320|69
1698888300000|2023-11-02 01:25:00|33328.3|33323.5|33331.8|33327|33332.8|33328|33322.3|33317.5|57
1698888600000|2023-11-02 01:30:00|33331.3|33326.5|33328.8|33324|33336.3|33331.5|33328.3|33323.5|88
1698888900000|2023-11-02 01:35:00|33329.3|33324.5|33339.3|33334.5|33339.3|33334.5|33328.3|33323.5|62
1698889200000|2023-11-02 01:40:00|33338.8|33334|33333.8|33329|33339.3|33334.5|33331.3|33326.5|105
1698889500000|2023-11-02 01:45:00|33334.3|33329.5|33331.8|33327|33335.8|33331|33330.3|33325.5|93
1698889800000|2023-11-02 01:50:00|33332.3|33327.5|33326.8|33322|33333.3|33328.5|33322.3|33317.5|87
1698890100000|2023-11-02 01:55:00|33327.3|33322.5|33328.8|33324|33330.3|33325.5|33326.3|33321.5|29
1698890400000|2023-11-02 02:00:00|33328.3|33323.5|33324.8|33320|33329.8|33325|33319.3|33314.5|59
1698890700000|2023-11-02 02:05:00|33324.3|33319.5|33317.8|33313|33325.3|33320.5|33315.3|33310.5|54
1698891000000|2023-11-02 02:10:00|33318.3|33313.5|33320.3|33315.5|33320.8|33316|33317.8|33313|55
1698891300000|2023-11-02 02:15:00|33320.8|33316|33324.8|33320|33326.8|33322|33320.8|33316|19
1698891600000|2023-11-02 02:20:00|33324.3|33319.5|33322.8|33318|33324.8|33320|33316.8|33312|36
1698891900000|2023-11-02 02:25:00|33322.3|33317.5|33314.3|33309.5|33322.8|33318|33312.3|33307.5|44
1698892200000|2023-11-02 02:30:00|33313.8|33309|33319.3|33314.5|33320.3|33315.5|33313.8|33309|55
1698892500000|2023-11-02 02:35:00|33318.8|33314|33319.3|33314.5|33320.8|33316|33315.3|33310.5|55
1698892800000|2023-11-02 02:40:00|33319.8|33315|33320.8|33316|33322.8|33318|33316.3|33311.5|24
1698893100000|2023-11-02 02:45:00|33321.3|33316.5|33314.3|33309.5|33321.3|33316.5|33313.3|33308.5|33
1698893400000|2023-11-02 02:50:00|33314.8|33310|33313.8|33309|33319.3|33314.5|33311.3|33306.5|45
1698893700000|2023-11-02 02:55:00|33313.3|33308.5|33310.8|33306|33314.3|33309.5|33310.3|33305.5|47
1698894000000|2023-11-02 03:00:00|33310.3|33305.5|33311.8|33307|33314.3|33309.5|33308.3|33303.5|49
1698894300000|2023-11-02 03:05:00|33311.3|33306.5|33308.8|33304|33312.3|33307.5|33306.3|33301.5|38
1698894600000|2023-11-02 03:10:00|33308.3|33303.5|33306.3|33301.5|33308.3|33303.5|33305.3|33300.5|43
1698894900000|2023-11-02 03:15:00|33305.8|33301|33314.3|33309.5|33314.8|33310|33305.8|33301|39
1698895200000|2023-11-02 03:20:00|33313.8|33309|33312.3|33307.5|33314.8|33310|33311.3|33306.5|25
1698895500000|2023-11-02 03:25:00|33311.8|33307|33310.3|33305.5|33313.3|33308.5|33309.8|33305|26
1698895800000|2023-11-02 03:30:00|33310.8|33306|33309.8|33305|33314.3|33309.5|33309.3|33304.5|20
1698896100000|2023-11-02 03:35:00|33310.3|33305.5|33303.3|33298.5|33310.8|33306|33303.3|33298.5|51
1698896400000|2023-11-02 03:40:00|33303.8|33299|33304.8|33300|33307.3|33302.5|33302.8|33298|28
1698896700000|2023-11-02 03:45:00|33305.3|33300.5|33308.8|33304|33310.3|33305.5|33304.3|33299.5|52
1698897000000|2023-11-02 03:50:00|33308.3|33303.5|33309.8|33305|33310.8|33306|33307.3|33302.5|28
1698897300000|2023-11-02 03:55:00|33309.3|33304.5|33308.8|33304|33309.8|33305|33307.8|33303|36
1698897600000|2023-11-02 04:00:00|33308.3|33303.5|33302.3|33297.5|33309.3|33304.5|33299.3|33294.5|53
1698897900000|2023-11-02 04:05:00|33301.8|33297|33300.8|33296|33303.3|33298.5|33299.3|33294.5|30
1698898200000|2023-11-02 04:10:00|33300.3|33295.5|33304.3|33299.5|33304.3|33299.5|33300.3|33295.5|18
1698898500000|2023-11-02 04:15:00|33303.3|33298.5|33306.3|33301.5|33307.3|33302.5|33301.8|33297|34
1698898800000|2023-11-02 04:20:00|33305.8|33301|33305.3|33300.5|33308.3|33303.5|33304.3|33299.5|27
1698899100000|2023-11-02 04:25:00|33305.8|33301|33301.3|33296.5|33305.8|33301|33301.3|33296.5|27
1698899400000|2023-11-02 04:30:00|33301.8|33297|33299.8|33295|33302.8|33298|33298.3|33293.5|68
1698899700000|2023-11-02 04:35:00|33300.3|33295.5|33305.3|33300.5|33306.8|33302|33300.3|33295.5|34
1698900000000|2023-11-02 04:40:00|33305.8|33301|33304.8|33300|33306.3|33301.5|33301.3|33296.5|49
1698900300000|2023-11-02 04:45:00|33303.8|33299|33299.3|33294.5|33304.8|33300|33298.3|33293.5|64
1698900600000|2023-11-02 04:50:00|33298.8|33294|33293.3|33288.5|33299.8|33295|33291.3|33286.5|72
1698900900000|2023-11-02 04:55:00|33292.8|33288|33297.8|33293|33298.3|33293.5|33291.3|33286.5|43
1698901200000|2023-11-02 05:00:00|33297.3|33292.5|33295.3|33290.5|33297.8|33293|33292.8|33288|58
1698901500000|2023-11-02 05:05:00|33295.8|33291|33298.3|33293.5|33299.3|33294.5|33291.3|33286.5|62
1698901800000|2023-11-02 05:10:00|33298.8|33294|33302.8|33298|33303.3|33298.5|33297.8|33293|27
1698902100000|2023-11-02 05:15:00|33302.3|33297.5|33296.3|33291.5|33304.3|33299.5|33294.3|33289.5|85
1698902400000|2023-11-02 05:20:00|33296.8|33292|33292.3|33287.5|33299.8|33295|33290.3|33285.5|75
1698902700000|2023-11-02 05:25:00|33291.8|33287|33300.3|33295.5|33300.3|33295.5|33291.8|33287|45
1698903000000|2023-11-02 05:30:00|33299.8|33295|33298.8|33294|33302.8|33298|33297.8|33293|62
1698903300000|2023-11-02 05:35:00|33299.3|33294.5|33301.8|33297|33304.3|33299.5|33298.3|33293.5|60
1698903600000|2023-11-02 05:40:00|33302.3|33297.5|33302.8|33298|33304.8|33300|33298.3|33293.5|69
1698903900000|2023-11-02 05:45:00|33303.3|33298.5|33299.8|33295|33303.3|33298.5|33296.3|33291.5|58
1698904200000|2023-11-02 05:50:00|33300.8|33296|33292.8|33288|33301.3|33296.5|33291.3|33286.5|154
1698904500000|2023-11-02 05:55:00|33292.3|33287.5|33294.3|33289.5|33295.3|33290.5|33292.3|33287.5|40
1698904800000|2023-11-02 06:00:00|33293.7|33290.1|33284.7|33281.1|33299.2|33295.6|33283.7|33280.1|155
1698905100000|2023-11-02 06:05:00|33285.2|33281.6|33288.7|33285.1|33290.7|33287.1|33283.2|33279.6|302
1698905400000|2023-11-02 06:10:00|33288.2|33284.6|33285.7|33282.1|33289.7|33286.1|33279.2|33275.6|269
1698905700000|2023-11-02 06:15:00|33285.2|33281.6|33284.2|33280.6|33288.7|33285.1|33283.7|33280.1|108
1698906000000|2023-11-02 06:20:00|33284.7|33281.1|33280.7|33277.1|33289.2|33285.6|33280.7|33277.1|114
1698906300000|2023-11-02 06:25:00|33281.2|33277.6|33286.7|33283.1|33286.7|33283.1|33281.2|33277.6|60
1698906600000|2023-11-02 06:30:00|33286.2|33282.6|33284.7|33281.1|33287.2|33283.6|33282.2|33278.6|119
1698906900000|2023-11-02 06:35:00|33285.2|33281.6|33287.2|33283.6|33287.2|33283.6|33281.2|33277.6|160
1698907200000|2023-11-02 06:40:00|33286.7|33283.1|33291.2|33287.6|33293.7|33290.1|33284.7|33281.1|134
1698907500000|2023-11-02 06:45:00|33290.7|33287.1|33289.7|33286.1|33291.2|33287.6|33286.7|33283.1|89
1698907800000|2023-11-02 06:50:00|33289.2|33285.6|33298.2|33294.6|33298.7|33295.1|33288.7|33285.1|411
1698908100000|2023-11-02 06:55:00|33298.7|33295.1|33297.2|33293.6|33306.7|33303.1|33295.7|33292.1|777
1698908400000|2023-11-02 07:00:00|33296.7|33293.1|33304.2|33300.6|33304.2|33300.6|33288.7|33285.1|675
1698908700000|2023-11-02 07:05:00|33304.7|33301.1|33306.2|33302.6|33308.7|33305.1|33300.2|33296.6|286
1698909000000|2023-11-02 07:10:00|33305.7|33302.1|33310.7|33307.1|33310.7|33307.1|33304.7|33301.1|124
1698909300000|2023-11-02 07:15:00|33310.2|33306.6|33305.2|33301.6|33310.7|33307.1|33301.2|33297.6|135
1698909600000|2023-11-02 07:20:00|33304.7|33301.1|33309.7|33306.1|33312.2|33308.6|33301.7|33298.1|226
1698909900000|2023-11-02 07:25:00|33309.2|33305.6|33302.2|33298.6|33310.2|33306.6|33296.2|33292.6|138
1698910200000|2023-11-02 07:30:00|33301.7|33298.1|33306.7|33303.1|33307.7|33304.1|33299.7|33296.1|68
1698910500000|2023-11-02 07:35:00|33306.2|33302.6|33303.2|33299.6|33309.2|33305.6|33299.2|33295.6|94
1698910800000|2023-11-02 07:40:00|33303.7|33300.1|33301.2|33297.6|33305.2|33301.6|33299.7|33296.1|48
1698911100000|2023-11-02 07:45:00|33300.7|33297.1|33298.2|33294.6|33301.2|33297.6|33290.7|33287.1|208
1698911400000|2023-11-02 07:50:00|33298.7|33295.1|33301.2|33297.6|33301.2|33297.6|33295.2|33291.6|78
1698911700000|2023-11-02 07:55:00|33301.7|33298.1|33311.2|33307.6|33312.2|33308.6|33298.7|33295.1|276
1698912000000|2023-11-02 08:00:00|33310.7|33307.1|33307.2|33303.6|33314.7|33311.1|33299.7|33296.1|455
1698912300000|2023-11-02 08:05:00|33306.7|33303.1|33303.2|33299.6|33317.2|33313.6|33302.7|33299.1|654
1698912600000|2023-11-02 08:10:00|33303.7|33300.1|33307.2|33303.6|33310.7|33307.1|33301.7|33298.1|444
1698912900000|2023-11-02 08:15:00|33307.7|33304.1|33307.7|33304.1|33310.2|33306.6|33301.7|33298.1|844
1698913200000|2023-11-02 08:20:00|33307.2|33303.6|33354.2|33350.6|33359.7|33356.1|33307.2|33303.6|2523
1698913500000|2023-11-02 08:25:00|33354.7|33351.1|33359.7|33356.1|33360.7|33357.1|33341.7|33338.1|1137
1698913800000|2023-11-02 08:30:00|33360.2|33356.6|33352.7|33349.1|33360.2|33356.6|33342.7|33339.1|667
1698914100000|2023-11-02 08:35:00|33352.2|33348.6|33369.7|33366.1|33369.7|33366.1|33349.7|33346.1|520
1698914400000|2023-11-02 08:40:00|33370.7|33367.1|33376.7|33373.1|33383.7|33380.1|33367.7|33364.1|765
1698914700000|2023-11-02 08:45:00|33377.2|33373.6|33382.7|33379.1|33382.7|33379.1|33368.7|33365.1|508
1698915000000|2023-11-02 08:50:00|33383.2|33379.6|33398.7|33395.1|33402.2|33398.6|33381.7|33378.1|994
1698915300000|2023-11-02 08:55:00|33398.2|33394.6|33385.2|33381.6|33402.7|33399.1|33380.7|33377.1|948
1698915600000|2023-11-02 09:00:00|33386.2|33382.6|33398.7|33395.1|33402.2|33398.6|33382.2|33378.6|1183
1698915900000|2023-11-02 09:05:00|33398.2|33394.6|33396.2|33392.6|33405.7|33402.1|33394.2|33390.6|747
1698916200000|2023-11-02 09:10:00|33395.7|33392.1|33395.7|33392.1|33406.7|33403.1|33386.7|33383.1|672
1698916500000|2023-11-02 09:15:00|33396.2|33392.6|33400.7|33397.1|33411.2|33407.6|33392.2|33388.6|1386
1698916800000|2023-11-02 09:20:00|33401.2|33397.6|33396.2|33392.6|33405.2|33401.6|33394.2|33390.6|547
1698917100000|2023-11-02 09:25:00|33396.7|33393.1|33404.7|33401.1|33408.7|33405.1|33393.2|33389.6|663
1698917400000|2023-11-02 09:30:00|33404.2|33400.6|33395.7|33392.1|33413.2|33409.6|33393.7|33390.1|1058
1698917700000|2023-11-02 09:35:00|33396.2|33392.6|33389.2|33385.6|33397.7|33394.1|33379.2|33375.6|1199
1698918000000|2023-11-02 09:40:00|33388.2|33384.6|33385.2|33381.6|33394.7|33391.1|33373.7|33370.1|924
1698918300000|2023-11-02 09:45:00|33384.7|33381.1|33391.7|33388.1|33395.7|33392.1|33374.7|33371.1|682
1698918600000|2023-11-02 09:50:00|33392.7|33389.1|33399.2|33395.6|33399.2|33395.6|33382.2|33378.6|577
1698918900000|2023-11-02 09:55:00|33398.7|33395.1|33395.2|33391.6|33406.7|33403.1|33393.7|33390.1|691
1698919200000|2023-11-02 10:00:00|33394.7|33391.1|33384.7|33381.1|33397.2|33393.6|33383.2|33379.6|430
1698919500000|2023-11-02 10:05:00|33385.2|33381.6|33381.2|33377.6|33387.7|33384.1|33373.7|33370.1|584
1698919800000|2023-11-02 10:10:00|33381.7|33378.1|33372.2|33368.6|33387.2|33383.6|33365.7|33362.1|478
1698920100000|2023-11-02 10:15:00|33371.7|33368.1|33382.2|33378.6|33386.7|33383.1|33371.7|33368.1|443
1698920400000|2023-11-02 10:20:00|33381.7|33378.1|33385.2|33381.6|33385.7|33382.1|33377.2|33373.6|153
1698920700000|2023-11-02 10:25:00|33385.7|33382.1|33378.7|33375.1|33386.2|33382.6|33376.2|33372.6|151
1698921000000|2023-11-02 10:30:00|33379.2|33375.6|33389.7|33386.1|33390.7|33387.1|33376.2|33372.6|611
1698921300000|2023-11-02 10:35:00|33390.2|33386.6|33395.2|33391.6|33400.2|33396.6|33387.7|33384.1|1061
1698921600000|2023-11-02 10:40:00|33395.7|33392.1|33405.2|33401.6|33410.7|33407.1|33394.7|33391.1|624
1698921900000|2023-11-02 10:45:00|33404.7|33401.1|33411.7|33408.1|33417.7|33414.1|33401.7|33398.1|384
1698922200000|2023-11-02 10:50:00|33411.2|33407.6|33409.7|33406.1|33419.7|33416.1|33407.2|33403.6|748
1698922500000|2023-11-02 10:55:00|33409.2|33405.6|33415.7|33412.1|33421.2|33417.6|33408.7|33405.1|380
1698922800000|2023-11-02 11:00:00|33415.2|33411.6|33412.7|33409.1|33418.2|33414.6|33408.7|33405.1|445
1698923100000|2023-11-02 11:05:00|33412.2|33408.6|33405.2|33401.6|33415.2|33411.6|33396.7|33393.1|661
1698923400000|2023-11-02 11:10:00|33404.7|33401.1|33409.2|33405.6|33412.7|33409.1|33398.2|33394.6|582
1698923700000|2023-11-02 11:15:00|33409.7|33406.1|33410.2|33406.6|33417.2|33413.6|33405.2|33401.6|427
1698924000000|2023-11-02 11:20:00|33409.7|33406.1|33408.2|33404.6|33413.7|33410.1|33406.7|33403.1|259
1698924300000|2023-11-02 11:25:00|33408.7|33405.1|33408.2|33404.6|33411.7|33408.1|33404.2|33400.6|405
1698924600000|2023-11-02 11:30:00|33407.7|33404.1|33406.2|33402.6|33411.2|33407.6|33397.2|33393.6|627
1698924900000|2023-11-02 11:35:00|33405.7|33402.1|33409.7|33406.1|33412.7|33409.1|33404.7|33401.1|383
1698925200000|2023-11-02 11:40:00|33409.2|33405.6|33412.7|33409.1|33419.2|33415.6|33403.7|33400.1|656
1698925500000|2023-11-02 11:45:00|33412.2|33408.6|33415.7|33412.1|33422.7|33419.1|33409.7|33406.1|351
1698925800000|2023-11-02 11:50:00|33416.7|33413.1|33410.7|33407.1|33421.7|33418.1|33408.7|33405.1|279
1698926100000|2023-11-02 11:55:00|33410.2|33406.6|33404.7|33401.1|33412.2|33408.6|33404.7|33401.1|187
1698926400000|2023-11-02 12:00:00|33403.7|33400.1|33408.2|33404.6|33420.2|33416.6|33399.7|33396.1|1116
1698926700000|2023-11-02 12:05:00|33408.7|33405.1|33449.7|33446.1|33450.2|33446.6|33407.2|33403.6|1504
1698927000000|2023-11-02 12:10:00|33450.2|33446.6|33456.2|33452.6|33470.2|33466.6|33448.2|33444.6|612
1698927300000|2023-11-02 12:15:00|33456.7|33453.1|33454.7|33451.1|33464.7|33461.1|33453.2|33449.6|289
1698927600000|2023-11-02 12:20:00|33455.2|33451.6|33457.7|33454.1|33460.2|33456.6|33446.7|33443.1|446
1698927900000|2023-11-02 12:25:00|33458.2|33454.6|33453.7|33450.1|33459.7|33456.1|33443.7|33440.1|434
1698928200000|2023-11-02 12:30:00|33453.2|33449.6|33474.2|33470.6|33490.7|33487.1|33453.2|33449.6|1145
1698928500000|2023-11-02 12:35:00|33474.7|33471.1|33490.2|33486.6|33501.2|33497.6|33463.2|33459.6|1089
1698928800000|2023-11-02 12:40:00|33489.7|33486.1|33498.7|33495.1|33498.7|33495.1|33483.2|33479.6|646
1698929100000|2023-11-02 12:45:00|33500.2|33496.6|33505.7|33502.1|33511.7|33508.1|33493.7|33490.1|879
1698929400000|2023-11-02 12:50:00|33506.2|33502.6|33516.7|33513.1|33522.2|33518.6|33504.2|33500.6|577
1698929700000|2023-11-02 12:55:00|33517.2|33513.6|33520.7|33517.1|33528.7|33525.1|33514.7|33511.1|498
1698930000000|2023-11-02 13:00:00|33521.2|33517.6|33509.7|33506.1|33524.2|33520.6|33506.7|33503.1|671
1698930300000|2023-11-02 13:05:00|33508.2|33504.6|33498.2|33494.6|33514.7|33511.1|33496.7|33493.1|597
1698930600000|2023-11-02 13:10:00|33497.7|33494.1|33509.7|33506.1|33514.7|33511.1|33497.7|33494.1|339
1698930900000|2023-11-02 13:15:00|33510.2|33506.6|33490.7|33487.1|33510.2|33506.6|33485.7|33482.1|510
1698931200000|2023-11-02 13:20:00|33491.2|33487.6|33495.7|33492.1|33496.7|33493.1|33483.7|33480.1|452
1698931500000|2023-11-02 13:25:00|33493.7|33490.1|33483.2|33479.6|33506.2|33502.6|33482.7|33479.1|1339
1698931800000|2023-11-02 13:30:00|33482.6|33480.2|33571.6|33569.2|33572.6|33570.2|33472.1|33469.7|7122
1698932100000|2023-11-02 13:35:00|33572.1|33569.7|33570.1|33567.7|33587.6|33585.2|33558.1|33555.7|4596
1698932400000|2023-11-02 13:40:00|33571.1|33568.7|33467.1|33464.7|33571.1|33568.7|33445.6|33443.2|5782
1698932700000|2023-11-02 13:45:00|33467.6|33465.2|33498.6|33496.2|33512.6|33510.2|33467.6|33465.2|2965
1698933000000|2023-11-02 13:50:00|33497.4|33495|33537.4|33535|33541.9|33539.5|33496.4|33494|2849
1698933300000|2023-11-02 13:55:00|33536.9|33534.5|33539.9|33537.5|33556.9|33554.5|33533.4|33531|1735
1698933600000|2023-11-02 14:00:00|33540.9|33538.5|33553.6|33551.2|33565.1|33562.7|33531.9|33529.5|2459
1698933900000|2023-11-02 14:05:00|33555.1|33552.7|33528.6|33526.2|33565.1|33562.7|33527.1|33524.7|2249
1698934200000|2023-11-02 14:10:00|33529.1|33526.7|33531.1|33528.7|33542.1|33539.7|33508.1|33505.7|2283
1698934500000|2023-11-02 14:15:00|33530.6|33528.2|33570.1|33567.7|33581.1|33578.7|33527.6|33525.2|2141
1698934800000|2023-11-02 14:20:00|33571.4|33569|33553.4|33551|33578.4|33576|33547.4|33545|1484
1698935100000|2023-11-02 14:25:00|33552.9|33550.5|33605.4|33603|33619.4|33617|33548.9|33546.5|2532
1698935400000|2023-11-02 14:30:00|33606.4|33604|33631.4|33629|33631.9|33629.5|33603.9|33601.5|2829
1698935700000|2023-11-02 14:35:00|33630.4|33628|33640.4|33638|33648.4|33646|33621.4|33619|2579
1698936000000|2023-11-02 14:40:00|33639.9|33637.5|33655.9|33653.5|33659.4|33657|33632.4|33630|1705
1698936300000|2023-11-02 14:45:00|33656.4|33654|33654.4|33652|33660.4|33658|33639.4|33637|1522
1698936600000|2023-11-02 14:50:00|33654.9|33652.5|33657.4|33655|33662.4|33660|33642.4|33640|1580
1698936900000|2023-11-02 14:55:00|33658.4|33656|33677.4|33675|33680.4|33678|33650.4|33648|1739
1698937200000|2023-11-02 15:00:00|33678.4|33676|33670.9|33668.5|33683.4|33681|33662.9|33660.5|1906
1698937500000|2023-11-02 15:05:00|33670.4|33668|33674.9|33672.5|33683.4|33681|33665.4|33663|1502
1698937800000|2023-11-02 15:10:00|33674.4|33672|33646.4|33644|33676.4|33674|33645.4|33643|1396
1698938100000|2023-11-02 15:15:00|33646.9|33644.5|33662.4|33660|33663.4|33661|33607.4|33605|3659
1698938400000|2023-11-02 15:20:00|33662.9|33660.5|33665.4|33663|33671.4|33669|33655.9|33653.5|924
1698938700000|2023-11-02 15:25:00|33664.9|33662.5|33640.4|33638|33669.4|33667|33640.4|33638|1074
1698939000000|2023-11-02 15:30:00|33640.9|33638.5|33664.4|33662|33671.4|33669|33635.4|33633|1113
1698939300000|2023-11-02 15:35:00|33663.4|33661|33675.9|33673.5|33684.4|33682|33663.4|33661|1139
1698939600000|2023-11-02 15:40:00|33675.4|33673|33671.8|33669.4|33686.3|33683.9|33660.8|33658.4|1554
1698939900000|2023-11-02 15:45:00|33672.3|33669.9|33660.3|33657.9|33679.8|33677.4|33652.8|33650.4|917
1698940200000|2023-11-02 15:50:00|33660.8|33658.4|33663.8|33661.4|33682.8|33680.4|33652.8|33650.4|1226
1698940500000|2023-11-02 15:55:00|33662.3|33659.9|33646.8|33644.4|33667.3|33664.9|33645.8|33643.4|779
1698940800000|2023-11-02 16:00:00|33647.3|33644.9|33647.3|33644.9|33652.8|33650.4|33635.8|33633.4|857
1698941100000|2023-11-02 16:05:00|33647.8|33645.4|33628.3|33625.9|33651.8|33649.4|33624.8|33622.4|1048
1698941400000|2023-11-02 16:10:00|33628.8|33626.4|33637.8|33635.4|33643.8|33641.4|33620.8|33618.4|851
1698941700000|2023-11-02 16:15:00|33637.3|33634.9|33653.8|33651.4|33654.3|33651.9|33629.8|33627.4|817
1698942000000|2023-11-02 16:20:00|33653.3|33650.9|33651.8|33649.4|33663.8|33661.4|33645.8|33643.4|852
1698942300000|2023-11-02 16:25:00|33652.8|33650.4|33646.8|33644.4|33652.8|33650.4|33628.8|33626.4|930
1698942600000|2023-11-02 16:30:00|33647.3|33644.9|33667.3|33664.9|33667.8|33665.4|33642.8|33640.4|997
1698942900000|2023-11-02 16:35:00|33666.8|33664.4|33679.8|33677.4|33686.8|33684.4|33658.8|33656.4|1071
1698943200000|2023-11-02 16:40:00|33679.3|33676.9|33690.8|33688.4|33696.3|33693.9|33679.3|33676.9|1257
1698943500000|2023-11-02 16:45:00|33689.8|33687.4|33703.8|33701.4|33710.8|33708.4|33686.3|33683.9|1447
1698943800000|2023-11-02 16:50:00|33703.3|33700.9|33695.8|33693.4|33710.8|33708.4|33694.8|33692.4|853
1698944100000|2023-11-02 16:55:00|33695.3|33692.9|33672.3|33669.9|33705.8|33703.4|33663.3|33660.9|1649
1698944400000|2023-11-02 17:00:00|33672.8|33670.4|33676.3|33673.9|33692.3|33689.9|33663.8|33661.4|1421
1698944700000|2023-11-02 17:05:00|33676.8|33674.4|33709.3|33706.9|33710.3|33707.9|33675.3|33672.9|916
1698945000000|2023-11-02 17:10:00|33709.8|33707.4|33723.8|33721.4|33730.3|33727.9|33708.3|33705.9|1508
1698945300000|2023-11-02 17:15:00|33723.3|33720.9|33727.8|33725.4|33734.8|33732.4|33722.3|33719.9|1132
1698945600000|2023-11-02 17:20:00|33727.3|33724.9|33727.3|33724.9|33734.8|33732.4|33720.3|33717.9|687
1698945900000|2023-11-02 17:25:00|33726.3|33723.9|33730.3|33727.9|33734.3|33731.9|33715.3|33712.9|657
1698946200000|2023-11-02 17:30:00|33730.8|33728.4|33767.3|33764.9|33767.3|33764.9|33728.3|33725.9|2153
1698946500000|2023-11-02 17:35:00|33765.3|33762.9|33757.3|33754.9|33768.8|33766.4|33740.3|33737.9|1137
1698946800000|2023-11-02 17:40:00|33756.8|33754.4|33759.3|33756.9|33761.3|33758.9|33748.3|33745.9|1321
1698947100000|2023-11-02 17:45:00|33759.8|33757.4|33769.3|33766.9|33781.3|33778.9|33754.3|33751.9|1486
1698947400000|2023-11-02 17:50:00|33768.8|33766.4|33779.3|33776.9|33784.3|33781.9|33764.3|33761.9|859
1698947700000|2023-11-02 17:55:00|33778.8|33776.4|33788.8|33786.4|33800.3|33797.9|33774.3|33771.9|2354
1698948000000|2023-11-02 18:00:00|33789.8|33787.4|33788.8|33786.4|33794.3|33791.9|33775.3|33772.9|1122
1698948300000|2023-11-02 18:05:00|33789.3|33786.9|33784.3|33781.9|33793.8|33791.4|33778.8|33776.4|915
1698948600000|2023-11-02 18:10:00|33783.3|33780.9|33782.8|33780.4|33790.3|33787.9|33761.3|33758.9|2151
1698948900000|2023-11-02 18:15:00|33782.3|33779.9|33796.8|33794.4|33800.3|33797.9|33781.8|33779.4|773
1698949200000|2023-11-02 18:20:00|33796.3|33793.9|33784.3|33781.9|33796.3|33793.9|33774.3|33771.9|651
1698949500000|2023-11-02 18:25:00|33783.8|33781.4|33771.7|33769.3|33785.3|33782.9|33770.2|33767.8|596
1698949800000|2023-11-02 18:30:00|33772.2|33769.8|33768.2|33765.8|33778.7|33776.3|33761.2|33758.8|611
1698950100000|2023-11-02 18:35:00|33769.7|33767.3|33782.2|33779.8|33789.7|33787.3|33769.7|33767.3|609
1698950400000|2023-11-02 18:40:00|33782.7|33780.3|33788.7|33786.3|33795.2|33792.8|33777.2|33774.8|591
1698950700000|2023-11-02 18:45:00|33789.2|33786.8|33785.7|33783.3|33798.2|33795.8|33779.2|33776.8|891
1698951000000|2023-11-02 18:50:00|33785.2|33782.8|33785.7|33783.3|33792.7|33790.3|33778.2|33775.8|417
1698951300000|2023-11-02 18:55:00|33785.2|33782.8|33784.2|33781.8|33792.7|33790.3|33774.2|33771.8|872
1698951600000|2023-11-02 19:00:00|33783.2|33780.8|33782.2|33779.8|33799.2|33796.8|33776.2|33773.8|1221
1698951900000|2023-11-02 19:05:00|33783.2|33780.8|33791.7|33789.3|33794.2|33791.8|33780.7|33778.3|518
1698952200000|2023-11-02 19:10:00|33791.2|33788.8|33799.7|33797.3|33800.7|33798.3|33784.2|33781.8|702
1698952500000|2023-11-02 19:15:00|33800.2|33797.8|33790.7|33788.3|33804.2|33801.8|33790.2|33787.8|845
1698952800000|2023-11-02 19:20:00|33791.2|33788.8|33787.7|33785.3|33795.7|33793.3|33784.2|33781.8|473
1698953100000|2023-11-02 19:25:00|33787.2|33784.8|33786.2|33783.8|33793.2|33790.8|33782.7|33780.3|636
1698953400000|2023-11-02 19:30:00|33785.2|33782.8|33792.2|33789.8|33793.7|33791.3|33782.2|33779.8|752
1698953700000|2023-11-02 19:35:00|33791.7|33789.3|33814.2|33811.8|33814.2|33811.8|33791.2|33788.8|913
1698954000000|2023-11-02 19:40:00|33815.8|33813.4|33813.8|33811.4|33821.8|33819.4|33804.8|33802.4|1005
1698954300000|2023-11-02 19:45:00|33813.3|33810.9|33818.8|33816.4|33824.8|33822.4|33805.8|33803.4|963
1698954600000|2023-11-02 19:50:00|33818.3|33815.9|33851.8|33849.4|33853.8|33851.4|33807.8|33805.4|3043
1698954900000|2023-11-02 19:55:00|33851.3|33848.9|33844.8|33842.4|33855.8|33853.4|33827.8|33825.4|6277
1698955200000|2023-11-02 20:00:00|33846|33841.2|33833|33828.2|33847|33842.2|33830|33825.2|1845
1698955500000|2023-11-02 20:05:00|33832.5|33827.7|33844.5|33839.7|33850.5|33845.7|33831|33826.2|743
1698955800000|2023-11-02 20:10:00|33845|33840.2|33839.5|33834.7|33845|33840.2|33832|33827.2|461
1698956100000|2023-11-02 20:15:00|33840|33835.2|33844.5|33839.7|33853.5|33848.7|33840|33835.2|574
1698956400000|2023-11-02 20:20:00|33844|33839.2|33835|33830.2|33849.5|33844.7|33835|33830.2|171
1698956700000|2023-11-02 20:25:00|33834.5|33829.7|33841|33836.2|33849|33844.2|33834|33829.2|279
1698957000000|2023-11-02 20:30:00|33840|33835.2|33828|33823.2|33864|33859.2|33820.5|33815.7|943
1698957300000|2023-11-02 20:35:00|33827.5|33822.7|33832|33827.2|33839|33834.2|33823|33818.2|209
1698957600000|2023-11-02 20:40:00|33832.5|33827.7|33851|33846.2|33852|33847.2|33832|33827.2|175
1698957900000|2023-11-02 20:45:00|33850.5|33845.7|33846|33841.2|33857.5|33852.7|33841.5|33836.7|186
1698958200000|2023-11-02 20:50:00|33846.5|33841.7|33840.5|33835.7|33848|33843.2|33837|33832.2|152
1698958500000|2023-11-02 20:55:00|33840|33835.2|33846.9|33837.1|33849|33844.2|33837|33832.2|168
1698958800000|2023-11-02 21:00:00|33843.8|33834|33844.1|33834.3|33848.5|33838.7|33843.8|33834|0
1698959100000|2023-11-02 21:05:00|33844.2|33834.4|33849.7|33839.9|33857.6|33847.8|33843.3|33833.5|0
1698959400000|2023-11-02 21:10:00|33849.1|33839.3|33850.8|33841|33852.5|33842.7|33845.1|33835.3|0
1698959700000|2023-11-02 21:15:00|33850.5|33840.7|33845.9|33836.1|33853.1|33843.3|33844.2|33834.4|0
1698960000000|2023-11-02 21:20:00|33846.2|33836.4|33826|33816.2|33854|33844.2|33826|33816.2|0
1698960300000|2023-11-02 21:25:00|33826.3|33816.5|33837.6|33827.8|33840.5|33830.7|33818.2|33808.4|0
1698960600000|2023-11-02 21:30:00|33836.7|33826.9|33829.2|33819.4|33836.7|33826.9|33826.9|33817.1|0
1698960900000|2023-11-02 21:35:00|33828.9|33819.1|33828.5|33818.7|33829.8|33820|33825.7|33815.9|0
1698961200000|2023-11-02 21:40:00|33826.5|33816.7|33826.7|33816.9|33828.7|33818.9|33822.8|33813|0
1698961500000|2023-11-02 21:45:00|33826.1|33816.3|33825.2|33815.4|33826.1|33816.3|33821.7|33811.9|0
1698961800000|2023-11-02 21:50:00|33825.3|33815.5|33820.8|33811|33825.3|33815.5|33820.8|33811|0
1698962100000|2023-11-02 21:55:00|33820.5|33810.7|33811.6|33801.8|33820.5|33810.7|33811.6|33801.8|0
1698962400000|2023-11-02 22:00:00|33837.5|33832.7|33836|33831.2|33848|33843.2|33834.5|33829.7|334
1698962700000|2023-11-02 22:05:00|33835.5|33830.7|33848.5|33843.7|33852.5|33847.7|33833.5|33828.7|155
1698963000000|2023-11-02 22:10:00|33848|33843.2|33849.5|33844.7|33850.5|33845.7|33836.5|33831.7|103
1698963300000|2023-11-02 22:15:00|33849|33844.2|33847.5|33842.7|33854.5|33849.7|33847|33842.2|62
1698963600000|2023-11-02 22:20:00|33847|33842.2|33851.5|33846.7|33853.5|33848.7|33845.5|33840.7|102
1698963900000|2023-11-02 22:25:00|33852|33847.2|33847|33842.2|33857.5|33852.7|33846.5|33841.7|75
1698964200000|2023-11-02 22:30:00|33846|33841.2|33837.5|33832.7|33846|33841.2|33837.5|33832.7|71
1698964500000|2023-11-02 22:35:00|33838|33833.2|33841.5|33836.7|33844.5|33839.7|33837.5|33832.7|57
1698964800000|2023-11-02 22:40:00|33840.5|33835.7|33835.5|33830.7|33841|33836.2|33833.5|33828.7|45
1698965100000|2023-11-02 22:45:00|33834.5|33829.7|33828.5|33823.7|33836|33831.2|33828.5|33823.7|87
1698965400000|2023-11-02 22:50:00|33829|33824.2|33834.5|33829.7|33836.5|33831.7|33828.5|33823.7|56
1698965700000|2023-11-02 22:55:00|33834|33829.2|33833.5|33828.7|33837|33832.2|33833|33828.2|46
1698966000000|2023-11-02 23:00:00|33834|33829.2|33833.5|33828.7|33840|33835.2|33830.5|33825.7|46
1698966300000|2023-11-02 23:05:00|33834.5|33829.7|33831.5|33826.7|33836.5|33831.7|33828.5|33823.7|42
1698966600000|2023-11-02 23:10:00|33831|33826.2|33827.5|33822.7|33831|33826.2|33827|33822.2|41
1698966900000|2023-11-02 23:15:00|33828|33823.2|33831|33826.2|33834|33829.2|33827|33822.2|35
1698967200000|2023-11-02 23:20:00|33830.5|33825.7|33828.5|33823.7|33835|33830.2|33828|33823.2|45
1698967500000|2023-11-02 23:25:00|33828|33823.2|33830.5|33825.7|33831.5|33826.7|33827.5|33822.7|31
1698967800000|2023-11-02 23:30:00|33830|33825.2|33828|33823.2|33831|33826.2|33826|33821.2|43
1698968100000|2023-11-02 23:35:00|33827.5|33822.7|33829|33824.2|33829.5|33824.7|33823|33818.2|107
1698968400000|2023-11-02 23:40:00|33829.5|33824.7|33830.5|33825.7|33831.5|33826.7|33828.5|33823.7|45
1698968700000|2023-11-02 23:45:00|33831|33826.2|33833.5|33828.7|33835|33830.2|33830.5|33825.7|83
1698969000000|2023-11-02 23:50:00|33833|33828.2|33837.5|33832.7|33841.5|33836.7|33831.5|33826.7|76
1698969300000|2023-11-02 23:55:00|33838|33833.2|33830.5|33825.7|33839.5|33834.7|33829.5|33824.7|35
1698969600000|2023-11-03 00:00:00|33831|33826.2|33835.5|33830.7|33837|33832.2|33831|33826.2|60
1698969900000|2023-11-03 00:05:00|33836|33831.2|33838.5|33833.7|33841.5|33836.7|33835.5|33830.7|38
1698970200000|2023-11-03 00:10:00|33839|33834.2|33848.5|33843.7|33851|33846.2|33838.5|33833.7|104
1698970500000|2023-11-03 00:15:00|33848|33843.2|33838.5|33833.7|33848|33843.2|33836.5|33831.7|45
1698970800000|2023-11-03 00:20:00|33839.5|33834.7|33836.5|33831.7|33840.5|33835.7|33835|33830.2|28
1698971100000|2023-11-03 00:25:00|33836|33831.2|33835.5|33830.7|33838|33833.2|33828.5|33823.7|103
1698971400000|2023-11-03 00:30:00|33835|33830.2|33841|33836.2|33842|33837.2|33835|33830.2|40
1698971700000|2023-11-03 00:35:00|33841.5|33836.7|33843.5|33838.7|33844|33839.2|33838|33833.2|39
1698972000000|2023-11-03 00:40:00|33844.5|33839.7|33846|33841.2|33848.5|33843.7|33842|33837.2|56
1698972300000|2023-11-03 00:45:00|33845.5|33840.7|33844.5|33839.7|33847.5|33842.7|33842|33837.2|56
1698972600000|2023-11-03 00:50:00|33844|33839.2|33841|33836.2|33844.5|33839.7|33840|33835.2|26
1698972900000|2023-11-03 00:55:00|33841.5|33836.7|33847.5|33842.7|33850|33845.2|33840|33835.2|36
1698973200000|2023-11-03 01:00:00|33847|33842.2|33853.5|33848.7|33854.5|33849.7|33838|33833.2|78
1698973500000|2023-11-03 01:05:00|33853|33848.2|33855|33850.2|33855.5|33850.7|33843.5|33838.7|48
1698973800000|2023-11-03 01:10:00|33855.5|33850.7|33860.5|33855.7|33865.5|33860.7|33855.5|33850.7|71
1698974100000|2023-11-03 01:15:00|33861|33856.2|33868.5|33863.7|33869.5|33864.7|33859|33854.2|64
1698974400000|2023-11-03 01:20:00|33868|33863.2|33868.5|33863.7|33870.5|33865.7|33865|33860.2|76
1698974700000|2023-11-03 01:25:00|33868|33863.2|33868.5|33863.7|33868.5|33863.7|33863|33858.2|74
1698975000000|2023-11-03 01:30:00|33868|33863.2|33872.5|33867.7|33874|33869.2|33863|33858.2|143
1698975300000|2023-11-03 01:35:00|33873|33868.2|33873|33868.2|33879.5|33874.7|33870|33865.2|120
1698975600000|2023-11-03 01:40:00|33873.5|33868.7|33873.5|33868.7|33880|33875.2|33871|33866.2|93
1698975900000|2023-11-03 01:45:00|33871.5|33866.7|33872.5|33867.7|33876|33871.2|33869|33864.2|87
1698976200000|2023-11-03 01:50:00|33873|33868.2|33879|33874.2|33879|33874.2|33871|33866.2|84
1698976500000|2023-11-03 01:55:00|33880.5|33875.7|33879.5|33874.7|33884|33879.2|33878|33873.2|71
1698976800000|2023-11-03 02:00:00|33879|33874.2|33881.5|33876.7|33884|33879.2|33877|33872.2|71
1698977100000|2023-11-03 02:05:00|33881|33876.2|33887.5|33882.7|33889|33884.2|33879.5|33874.7|113
1698977400000|2023-11-03 02:10:00|33887|33882.2|33890|33885.2|33892.5|33887.7|33886|33881.2|89
1698977700000|2023-11-03 02:15:00|33890.5|33885.7|33890|33885.2|33892.5|33887.7|33887|33882.2|77
1698978000000|2023-11-03 02:20:00|33890.5|33885.7|33889|33884.2|33893|33888.2|33889|33884.2|104
1698978300000|2023-11-03 02:25:00|33889.5|33884.7|33896|33891.2|33896|33891.2|33889|33884.2|110
1698978600000|2023-11-03 02:30:00|33897|33892.2|33894.5|33889.7|33897.5|33892.7|33893.5|33888.7|97
1698978900000|2023-11-03 02:35:00|33894|33889.2|33896.5|33891.7|33898.5|33893.7|33888.5|33883.7|68
1698979200000|2023-11-03 02:40:00|33897|33892.2|33888.5|33883.7|33897.5|33892.7|33888|33883.2|66
1698979500000|2023-11-03 02:45:00|33888|33883.2|33889.5|33884.7|33890|33885.2|33884.5|33879.7|43
1698979800000|2023-11-03 02:50:00|33890|33885.2|33896|33891.2|33896|33891.2|33890|33885.2|32
1698980100000|2023-11-03 02:55:00|33895.5|33890.7|33896|33891.2|33897.5|33892.7|33893.5|33888.7|45
1698980400000|2023-11-03 03:00:00|33896.5|33891.7|33896.5|33891.7|33899.5|33894.7|33895.5|33890.7|124
1698980700000|2023-11-03 03:05:00|33896|33891.2|33898.5|33893.7|33900.5|33895.7|33895|33890.2|68
1698981000000|2023-11-03 03:10:00|33898|33893.2|33893|33888.2|33898|33893.2|33892|33887.2|83
1698981300000|2023-11-03 03:15:00|33891|33886.2|33897.5|33892.7|33897.5|33892.7|33891|33886.2|80
1698981600000|2023-11-03 03:20:00|33897|33892.2|33897.5|33892.7|33902|33897.2|33896.5|33891.7|53
1698981900000|2023-11-03 03:25:00|33898|33893.2|33898|33893.2|33900.5|33895.7|33896.5|33891.7|21
1698982200000|2023-11-03 03:30:00|33898.5|33893.7|33898|33893.2|33899|33894.2|33894|33889.2|53
1698982500000|2023-11-03 03:35:00|33897.5|33892.7|33898.5|33893.7|33899|33894.2|33896.5|33891.7|20
1698982800000|2023-11-03 03:40:00|33899|33894.2|33899.5|33894.7|33900|33895.2|33898|33893.2|27
1698983100000|2023-11-03 03:45:00|33899|33894.2|33900|33895.2|33901.5|33896.7|33898.5|33893.7|44
1698983400000|2023-11-03 03:50:00|33899.5|33894.7|33898.5|33893.7|33900.5|33895.7|33895|33890.2|41
1698983700000|2023-11-03 03:55:00|33898|33893.2|33886|33881.2|33898|33893.2|33886|33881.2|93
1698984000000|2023-11-03 04:00:00|33886.5|33881.7|33887.5|33882.7|33889.5|33884.7|33886|33881.2|56
1698984300000|2023-11-03 04:05:00|33886|33881.2|33884.5|33879.7|33887|33882.2|33882.5|33877.7|138
1698984600000|2023-11-03 04:10:00|33885|33880.2|33889|33884.2|33890|33885.2|33885|33880.2|52
1698984900000|2023-11-03 04:15:00|33888.5|33883.7|33889|33884.2|33890|33885.2|33886|33881.2|44
1698985200000|2023-11-03 04:20:00|33889.5|33884.7|33891|33886.2|33892|33887.2|33889|33884.2|28
1698985500000|2023-11-03 04:25:00|33891.5|33886.7|33890|33885.2|33891.5|33886.7|33890|33885.2|37
1698985800000|2023-11-03 04:30:00|33891|33886.2|33886.5|33881.7|33892|33887.2|33884|33879.2|88
1698986100000|2023-11-03 04:35:00|33886|33881.2|33887.5|33882.7|33887.5|33882.7|33884.5|33879.7|22
1698986400000|2023-11-03 04:40:00|33887|33882.2|33888|33883.2|33890|33885.2|33887|33882.2|49
1698986700000|2023-11-03 04:45:00|33888.5|33883.7|33893.5|33888.7|33893.5|33888.7|33888.5|33883.7|31
1698987000000|2023-11-03 04:50:00|33893|33888.2|33892|33887.2|33895|33890.2|33892|33887.2|40
1698987300000|2023-11-03 04:55:00|33891.5|33886.7|33893|33888.2|33894|33889.2|33891|33886.2|45
1698987600000|2023-11-03 05:00:00|33893.5|33888.7|33892.5|33887.7|33895|33890.2|33891|33886.2|72
1698987900000|2023-11-03 05:05:00|33893|33888.2|33896.5|33891.7|33897.5|33892.7|33891|33886.2|65
1698988200000|2023-11-03 05:10:00|33896|33891.2|33893.5|33888.7|33897|33892.2|33893.5|33888.7|29
1698988500000|2023-11-03 05:15:00|33894|33889.2|33895|33890.2|33899|33894.2|33894|33889.2|49
1698988800000|2023-11-03 05:20:00|33895.5|33890.7|33892|33887.2|33895.5|33890.7|33890.5|33885.7|18
1698989100000|2023-11-03 05:25:00|33892.5|33887.7|33893|33888.2|33894|33889.2|33892|33887.2|11
1698989400000|2023-11-03 05:30:00|33892.5|33887.7|33899.5|33894.7|33900|33895.2|33892.5|33887.7|33
1698989700000|2023-11-03 05:35:00|33899|33894.2|33901|33896.2|33901.5|33896.7|33898|33893.2|23
1698990000000|2023-11-03 05:40:00|33900.5|33895.7|33899.5|33894.7|33901.5|33896.7|33896|33891.2|37
1698990300000|2023-11-03 05:45:00|33900|33895.2|33900.5|33895.7|33903|33898.2|33898.5|33893.7|29
1698990600000|2023-11-03 05:50:00|33900|33895.2|33900.5|33895.7|33902.5|33897.7|33899.5|33894.7|12
1698990900000|2023-11-03 05:55:00|33901|33896.2|33899.5|33894.7|33903.5|33898.7|33899.5|33894.7|26
1698991200000|2023-11-03 06:00:00|33898.9|33895.3|33900.4|33896.8|33902.9|33899.3|33892.4|33888.8|126
1698991500000|2023-11-03 06:05:00|33900.9|33897.3|33898.9|33895.3|33902.9|33899.3|33898.9|33895.3|31
1698991800000|2023-11-03 06:10:00|33899.4|33895.8|33903.4|33899.8|33903.9|33900.3|33896.4|33892.8|36
1698992100000|2023-11-03 06:15:00|33903.9|33900.3|33903.9|33900.3|33908.4|33904.8|33903.4|33899.8|99
1698992400000|2023-11-03 06:20:00|33903.4|33899.8|33901.4|33897.8|33903.9|33900.3|33900.4|33896.8|38
1698992700000|2023-11-03 06:25:00|33901.9|33898.3|33902.9|33899.3|33903.4|33899.8|33901.4|33897.8|15
1698993000000|2023-11-03 06:30:00|33903.4|33899.8|33907.4|33903.8|33907.9|33904.3|33901.4|33897.8|94
1698993300000|2023-11-03 06:35:00|33906.9|33903.3|33903.9|33900.3|33908.9|33905.3|33903.9|33900.3|35
1698993600000|2023-11-03 06:40:00|33904.4|33900.8|33903.9|33900.3|33906.4|33902.8|33902.9|33899.3|45
1698993900000|2023-11-03 06:45:00|33904.4|33900.8|33895.4|33891.8|33904.9|33901.3|33894.4|33890.8|34
1698994200000|2023-11-03 06:50:00|33895.9|33892.3|33895.4|33891.8|33896.4|33892.8|33892.9|33889.3|73
1698994500000|2023-11-03 06:55:00|33895.9|33892.3|33893.9|33890.3|33898.4|33894.8|33893.4|33889.8|80
1698994800000|2023-11-03 07:00:00|33894.4|33890.8|33883.9|33880.3|33894.4|33890.8|33875.4|33871.8|317
1698995100000|2023-11-03 07:05:00|33884.4|33880.8|33893.9|33890.3|33894.9|33891.3|33884.4|33880.8|171
1698995400000|2023-11-03 07:10:00|33894.4|33890.8|33890.9|33887.3|33902.4|33898.8|33889.9|33886.3|205
1698995700000|2023-11-03 07:15:00|33891.4|33887.8|33894.4|33890.8|33902.9|33899.3|33890.9|33887.3|95
1698996000000|2023-11-03 07:20:00|33894.9|33891.3|33892.9|33889.3|33898.4|33894.8|33889.4|33885.8|203
1698996300000|2023-11-03 07:25:00|33893.4|33889.8|33890.4|33886.8|33895.9|33892.3|33886.4|33882.8|147
1698996600000|2023-11-03 07:30:00|33890.9|33887.3|33881.9|33878.3|33891.9|33888.3|33880.9|33877.3|108
1698996900000|2023-11-03 07:35:00|33881.4|33877.8|33883.9|33880.3|33885.4|33881.8|33873.9|33870.3|176
1698997200000|2023-11-03 07:40:00|33883.4|33879.8|33878.9|33875.3|33885.4|33881.8|33877.4|33873.8|99
1698997500000|2023-11-03 07:45:00|33878.4|33874.8|33873.4|33869.8|33879.9|33876.3|33872.9|33869.3|111
1698997800000|2023-11-03 07:50:00|33872.9|33869.3|33864.9|33861.3|33873.9|33870.3|33864.9|33861.3|173
1698998100000|2023-11-03 07:55:00|33865.4|33861.8|33864.4|33860.8|33870.4|33866.8|33861.4|33857.8|196
1698998400000|2023-11-03 08:00:00|33864.9|33861.3|33852.4|33848.8|33870.4|33866.8|33848.9|33845.3|537
1698998700000|2023-11-03 08:05:00|33852.9|33849.3|33854.9|33851.3|33861.4|33857.8|33846.4|33842.8|356
1698999000000|2023-11-03 08:10:00|33854.4|33850.8|33858.9|33855.3|33865.4|33861.8|33850.9|33847.3|201
1698999300000|2023-11-03 08:15:00|33859.4|33855.8|33850.9|33847.3|33860.4|33856.8|33846.9|33843.3|258
1698999600000|2023-11-03 08:20:00|33851.4|33847.8|33850.9|33847.3|33859.9|33856.3|33842.9|33839.3|288
1698999900000|2023-11-03 08:25:00|33851.4|33847.8|33849.9|33846.3|33854.4|33850.8|33845.9|33842.3|175
1699000200000|2023-11-03 08:30:00|33849.4|33845.8|33859.4|33855.8|33860.9|33857.3|33845.9|33842.3|144
1699000500000|2023-11-03 08:35:00|33858.9|33855.3|33851.9|33848.3|33864.9|33861.3|33849.4|33845.8|215
1699000800000|2023-11-03 08:40:00|33851.4|33847.8|33866.4|33862.8|33866.9|33863.3|33847.4|33843.8|226
1699001100000|2023-11-03 08:45:00|33865.9|33862.3|33855.9|33852.3|33870.9|33867.3|33854.9|33851.3|543
1699001400000|2023-11-03 08:50:00|33855.4|33851.8|33867.4|33863.8|33868.4|33864.8|33851.4|33847.8|179
1699001700000|2023-11-03 08:55:00|33866.9|33863.3|33853.9|33850.3|33866.9|33863.3|33852.4|33848.8|157
1699002000000|2023-11-03 09:00:00|33855.4|33851.8|33836.9|33833.3|33857.4|33853.8|33832.4|33828.8|317
1699002300000|2023-11-03 09:05:00|33836.4|33832.8|33834.9|33831.3|33853.9|33850.3|33833.4|33829.8|351
1699002600000|2023-11-03 09:10:00|33834.4|33830.8|33839.9|33836.3|33842.4|33838.8|33831.9|33828.3|153
1699002900000|2023-11-03 09:15:00|33840.4|33836.8|33845.9|33842.3|33849.9|33846.3|33837.4|33833.8|82
1699003200000|2023-11-03 09:20:00|33845.4|33841.8|33838.4|33834.8|33845.9|33842.3|33837.4|33833.8|151
1699003500000|2023-11-03 09:25:00|33838.9|33835.3|33835.9|33832.3|33840.4|33836.8|33833.4|33829.8|152
1699003800000|2023-11-03 09:30:00|33835.4|33831.8|33835.9|33832.3|33843.9|33840.3|33835.4|33831.8|130
1699004100000|2023-11-03 09:35:00|33835.4|33831.8|33838.9|33835.3|33842.4|33838.8|33834.9|33831.3|117
1699004400000|2023-11-03 09:40:00|33839.4|33835.8|33845.9|33842.3|33849.4|33845.8|33838.4|33834.8|110
1699004700000|2023-11-03 09:45:00|33845.4|33841.8|33856.4|33852.8|33857.4|33853.8|33844.9|33841.3|199
1699005000000|2023-11-03 09:50:00|33855.4|33851.8|33860.9|33857.3|33862.4|33858.8|33848.9|33845.3|295
1699005300000|2023-11-03 09:55:00|33861.4|33857.8|33858.9|33855.3|33867.4|33863.8|33857.9|33854.3|183
1699005600000|2023-11-03 10:00:00|33858.4|33854.8|33856.4|33852.8|33869.4|33865.8|33855.4|33851.8|200
1699005900000|2023-11-03 10:05:00|33855.9|33852.3|33857.4|33853.8|33866.4|33862.8|33853.4|33849.8|137
1699006200000|2023-11-03 10:10:00|33856.9|33853.3|33865.4|33861.8|33869.9|33866.3|33855.4|33851.8|158
1699006500000|2023-11-03 10:15:00|33865.9|33862.3|33853.9|33850.3|33866.4|33862.8|33853.4|33849.8|89
1699006800000|2023-11-03 10:20:00|33853.4|33849.8|33858.9|33855.3|33859.9|33856.3|33853.4|33849.8|125
1699007100000|2023-11-03 10:25:00|33858.4|33854.8|33853.4|33849.8|33859.9|33856.3|33853.4|33849.8|88
1699007400000|2023-11-03 10:30:00|33852.9|33849.3|33854.9|33851.3|33854.9|33851.3|33847.9|33844.3|179
1699007700000|2023-11-03 10:35:00|33854.4|33850.8|33854.9|33851.3|33860.9|33857.3|33852.4|33848.8|179
1699008000000|2023-11-03 10:40:00|33855.4|33851.8|33852.4|33848.8|33857.4|33853.8|33848.4|33844.8|139
1699008300000|2023-11-03 10:45:00|33852.9|33849.3|33856.9|33853.3|33856.9|33853.3|33849.4|33845.8|98
1699008600000|2023-11-03 10:50:00|33856.4|33852.8|33853.9|33850.3|33862.4|33858.8|33851.4|33847.8|268
1699008900000|2023-11-03 10:55:00|33853.4|33849.8|33840.4|33836.8|33854.4|33850.8|33839.4|33835.8|243
1699009200000|2023-11-03 11:00:00|33839.9|33836.3|33840.4|33836.8|33845.4|33841.8|33834.9|33831.3|197
1699009500000|2023-11-03 11:05:00|33839.9|33836.3|33842.4|33838.8|33845.4|33841.8|33837.4|33833.8|162
1699009800000|2023-11-03 11:10:00|33841.9|33838.3|33839.4|33835.8|33847.9|33844.3|33836.9|33833.3|159
1699010100000|2023-11-03 11:15:00|33838.9|33835.3|33849.9|33846.3|33850.9|33847.3|33837.4|33833.8|199
1699010400000|2023-11-03 11:20:00|33849.4|33845.8|33843.4|33839.8|33852.9|33849.3|33842.4|33838.8|129
1699010700000|2023-11-03 11:25:00|33842.9|33839.3|33855.9|33852.3|33860.9|33857.3|33842.9|33839.3|202
1699011000000|2023-11-03 11:30:00|33855.4|33851.8|33858.4|33854.8|33860.4|33856.8|33848.4|33844.8|233
1699011300000|2023-11-03 11:35:00|33857.9|33854.3|33859.9|33856.3|33862.9|33859.3|33853.9|33850.3|222
1699011600000|2023-11-03 11:40:00|33859.4|33855.8|33861.4|33857.8|33866.4|33862.8|33857.4|33853.8|232
1699011900000|2023-11-03 11:45:00|33861.9|33858.3|33859.9|33856.3|33866.9|33863.3|33859.4|33855.8|266
1699012200000|2023-11-03 11:50:00|33860.4|33856.8|33862.9|33859.3|33865.4|33861.8|33858.4|33854.8|293
1699012500000|2023-11-03 11:55:00|33863.4|33859.8|33863.9|33860.3|33867.4|33863.8|33861.9|33858.3|224
1699012800000|2023-11-03 12:00:00|33864.9|33861.3|33852.4|33848.8|33867.4|33863.8|33852.4|33848.8|430
1699013100000|2023-11-03 12:05:00|33852.9|33849.3|33846.9|33843.3|33852.9|33849.3|33842.9|33839.3|238
1699013400000|2023-11-03 12:10:00|33846.4|33842.8|33852.9|33849.3|33857.9|33854.3|33843.4|33839.8|253
1699013700000|2023-11-03 12:15:00|33852.4|33848.8|33857.9|33854.3|33858.9|33855.3|33849.9|33846.3|219
1699014000000|2023-11-03 12:20:00|33857.4|33853.8|33859.4|33855.8|33866.9|33863.3|33851.9|33848.3|497
1699014300000|2023-11-03 12:25:00|33858.9|33855.3|33859.4|33855.8|33874.9|33871.3|33853.9|33850.3|632
1699014600000|2023-11-03 12:30:00|33863.4|33859.8|33991.4|33987.8|33994.4|33990.8|33863.4|33859.8|4766
1699014900000|2023-11-03 12:35:00|33989.9|33986.3|33979.9|33976.3|34005.9|34002.3|33977.9|33974.3|2132
1699015200000|2023-11-03 12:40:00|33980.4|33976.8|33996.9|33993.3|33999.4|33995.8|33958.4|33954.8|1705
1699015500000|2023-11-03 12:45:00|33997.9|33994.3|34029.9|34026.3|34040.9|34037.3|33985.9|33982.3|1333
1699015800000|2023-11-03 12:50:00|34030.4|34026.8|34015.4|34011.8|34030.9|34027.3|34002.9|33999.3|992
1699016100000|2023-11-03 12:55:00|34015.9|34012.3|34003.9|34000.3|34020.4|34016.8|34001.4|33997.8|760
1699016400000|2023-11-03 13:00:00|34004.9|34001.3|34010.9|34007.3|34013.9|34010.3|33995.9|33992.3|724
1699016700000|2023-11-03 13:05:00|34010.4|34006.8|34002.9|33999.3|34016.4|34012.8|33994.4|33990.8|742
1699017000000|2023-11-03 13:10:00|34003.4|33999.8|34014.9|34011.3|34023.9|34020.3|33992.9|33989.3|1028
1699017300000|2023-11-03 13:15:00|34014.4|34010.8|34024.9|34021.3|34040.4|34036.8|34011.9|34008.3|962
1699017600000|2023-11-03 13:20:00|34024.4|34020.8|34060.9|34057.3|34066.9|34063.3|34024.4|34020.8|1510
1699017900000|2023-11-03 13:25:00|34059.4|34055.8|34017.4|34013.8|34072.4|34068.8|34014.4|34010.8|1654
1699018200000|2023-11-03 13:30:00|34016.8|34014.4|34005.8|34003.4|34043.3|34040.9|33986.8|33984.4|6452
1699018500000|2023-11-03 13:35:00|34006.3|34003.9|34001.8|33999.4|34024.8|34022.4|33985.8|33983.4|3387
1699018800000|2023-11-03 13:40:00|34002.8|34000.4|34019.8|34017.4|34040.3|34037.9|33979.8|33977.4|2894
1699019100000|2023-11-03 13:45:00|34021.3|34018.9|34026.3|34023.9|34045.8|34043.4|33998.8|33996.4|3441
1699019400000|2023-11-03 13:50:00|34025.8|34023.4|34020.3|34017.9|34040.3|34037.9|34007.3|34004.9|2649
1699019700000|2023-11-03 13:55:00|34019.8|34017.4|34024.3|34021.9|34038.8|34036.4|34010.3|34007.9|1640
1699020000000|2023-11-03 14:00:00|34023.8|34021.4|34009.1|34006.7|34074.1|34071.7|34006.6|34004.2|4579
1699020300000|2023-11-03 14:05:00|34008.6|34006.2|34006.1|34003.7|34020.6|34018.2|33993.1|33990.7|2163
1699020600000|2023-11-03 14:10:00|34006.6|34004.2|34004.1|34001.7|34017.1|34014.7|33988.6|33986.2|1546
1699020900000|2023-11-03 14:15:00|34002.1|33999.7|34051.1|34048.7|34065.1|34062.7|33984.6|33982.2|2656
1699021200000|2023-11-03 14:20:00|34052.9|34050.5|34032.9|34030.5|34052.9|34050.5|34025.9|34023.5|1480
1699021500000|2023-11-03 14:25:00|34033.4|34031|33988.4|33986|34043.9|34041.5|33965.9|33963.5|2517
1699021800000|2023-11-03 14:30:00|33987.9|33985.5|33973.9|33971.5|33996.9|33994.5|33967.9|33965.5|2094
1699022100000|2023-11-03 14:35:00|33974.4|33972|33996.9|33994.5|34005.9|34003.5|33949.4|33947|2130
1699022400000|2023-11-03 14:40:00|33997.4|33995|33978.9|33976.5|34002.4|34000|33964.4|33962|1381
1699022700000|2023-11-03 14:45:00|33979.4|33977|33989.9|33987.5|34003.4|34001|33975.9|33973.5|1342
1699023000000|2023-11-03 14:50:00|33989.4|33987|33958.9|33956.5|33998.4|33996|33942.9|33940.5|1574
1699023300000|2023-11-03 14:55:00|33960.4|33958|34006.9|34004.5|34009.9|34007.5|33958.4|33956|1519
1699023600000|2023-11-03 15:00:00|34008.9|34006.5|34003.9|34001.5|34016.4|34014|33987.4|33985|1384
1699023900000|2023-11-03 15:05:00|34004.4|34002|34001.9|33999.5|34013.9|34011.5|33987.4|33985|1205
1699024200000|2023-11-03 15:10:00|34002.4|34000|34009.4|34007|34024.9|34022.5|33979.9|33977.5|1315
1699024500000|2023-11-03 15:15:00|34008.9|34006.5|34018.9|34016.5|34020.9|34018.5|33994.4|33992|797
1699024800000|2023-11-03 15:20:00|34018.4|34016|34038.4|34036|34045.9|34043.5|34013.4|34011|1025
1699025100000|2023-11-03 15:25:00|34037.9|34035.5|34015.4|34013|34043.4|34041|34012.9|34010.5|988
1699025400000|2023-11-03 15:30:00|34015.9|34013.5|34047.9|34045.5|34058.9|34056.5|34015.9|34013.5|1343
1699025700000|2023-11-03 15:35:00|34048.9|34046.5|34061.4|34059|34063.4|34061|34037.9|34035.5|1067
1699026000000|2023-11-03 15:40:00|34059.9|34057.5|34069.9|34067.5|34075.4|34073|34046.4|34044|1255
1699026300000|2023-11-03 15:45:00|34069.4|34067|34066.4|34064|34074.4|34072|34056.4|34054|953
1699026600000|2023-11-03 15:50:00|34066.9|34064.5|34084.9|34082.5|34097.4|34095|34066.9|34064.5|1254
1699026900000|2023-11-03 15:55:00|34085.9|34083.5|34081.4|34079|34091.4|34089|34072.4|34070|952
1699027200000|2023-11-03 16:00:00|34081.9|34079.5|34082.9|34080.5|34109.4|34107|34080.4|34078|1238
1699027500000|2023-11-03 16:05:00|34083.4|34081|34081.4|34079|34089.9|34087.5|34070.9|34068.5|682
1699027800000|2023-11-03 16:10:00|34081.9|34079.5|34097.9|34095.5|34102.4|34100|34081.4|34079|781
1699028100000|2023-11-03 16:15:00|34097.4|34095|34108.4|34106|34110.4|34108|34089.4|34087|1227
1699028400000|2023-11-03 16:20:00|34108.9|34106.5|34103.4|34101|34111.9|34109.5|34095.4|34093|989
1699028700000|2023-11-03 16:25:00|34103.9|34101.5|34101.4|34099|34112.4|34110|34088.4|34086|961
1699029000000|2023-11-03 16:30:00|34102.4|34100|34120.4|34118|34122.9|34120.5|34102.4|34100|978
1699029300000|2023-11-03 16:35:00|34119.4|34117|34122.4|34120|34124.4|34122|34109.4|34107|861
1699029600000|2023-11-03 16:40:00|34122.9|34120.5|34110.9|34108.5|34124.4|34122|34107.9|34105.5|763
1699029900000|2023-11-03 16:45:00|34110.4|34108|34110.4|34108|34118.4|34116|34103.4|34101|806
1699030200000|2023-11-03 16:50:00|34110.9|34108.5|34115.4|34113|34127.9|34125.5|34108.9|34106.5|811
1699030500000|2023-11-03 16:55:00|34115.9|34113.5|34142.4|34140|34144.4|34142|34115.9|34113.5|1018
1699030800000|2023-11-03 17:00:00|34142.9|34140.5|34159.9|34157.5|34161.9|34159.5|34133.9|34131.5|1181
1699031100000|2023-11-03 17:05:00|34160.4|34158|34136.4|34134|34165.9|34163.5|34133.9|34131.5|720
1699031400000|2023-11-03 17:10:00|34136.9|34134.5|34111.9|34109.5|34138.4|34136|34109.9|34107.5|968
1699031700000|2023-11-03 17:15:00|34111.4|34109|34104.9|34102.5|34122.4|34120|34100.4|34098|803
1699032000000|2023-11-03 17:20:00|34105.4|34103|34082.4|34080|34111.4|34109|34077.4|34075|1000
1699032300000|2023-11-03 17:25:00|34082.9|34080.5|34086.9|34084.5|34088.4|34086|34070.4|34068|1302
1699032600000|2023-11-03 17:30:00|34087.4|34085|34118.9|34116.5|34120.4|34118|34085.9|34083.5|979
1699032900000|2023-11-03 17:35:00|34118.4|34116|34113.9|34111.5|34119.9|34117.5|34100.4|34098|557
1699033200000|2023-11-03 17:40:00|34114.4|34112|34090.4|34088|34114.4|34112|34088.4|34086|544
1699033500000|2023-11-03 17:45:00|34089.9|34087.5|34097.9|34095.5|34099.4|34097|34077.4|34075|560
1699033800000|2023-11-03 17:50:00|34098.4|34096|34105.9|34103.5|34108.4|34106|34093.4|34091|515
1699034100000|2023-11-03 17:55:00|34105.4|34103|34125.4|34123|34134.9|34132.5|34105.4|34103|972
1699034400000|2023-11-03 18:00:00|34124.9|34122.5|34109.4|34107|34125.9|34123.5|34105.9|34103.5|653
1699034700000|2023-11-03 18:05:00|34108.9|34106.5|34108.9|34106.5|34113.4|34111|34080.4|34078|944
1699035000000|2023-11-03 18:10:00|34108.4|34106|34116.9|34114.5|34119.4|34117|34099.4|34097|619
1699035300000|2023-11-03 18:15:00|34117.4|34115|34108.9|34106.5|34124.9|34122.5|34100.4|34098|578
1699035600000|2023-11-03 18:20:00|34108.3|34105.9|34093.3|34090.9|34116.8|34114.4|34091.8|34089.4|624
1699035900000|2023-11-03 18:25:00|34093.8|34091.4|34124.8|34122.4|34126.8|34124.4|34087.8|34085.4|771
1699036200000|2023-11-03 18:30:00|34125.3|34122.9|34120.3|34117.9|34127.3|34124.9|34111.3|34108.9|759
1699036500000|2023-11-03 18:35:00|34120.8|34118.4|34129.3|34126.9|34134.3|34131.9|34113.8|34111.4|688
1699036800000|2023-11-03 18:40:00|34128.8|34126.4|34134.8|34132.4|34141.8|34139.4|34121.8|34119.4|1093
1699037100000|2023-11-03 18:45:00|34135.3|34132.9|34145.3|34142.9|34150.3|34147.9|34126.3|34123.9|663
1699037400000|2023-11-03 18:50:00|34144.8|34142.4|34149.8|34147.4|34155.8|34153.4|34144.8|34142.4|536
1699037700000|2023-11-03 18:55:00|34150.3|34147.9|34149.8|34147.4|34153.8|34151.4|34137.8|34135.4|933
1699038000000|2023-11-03 19:00:00|34150.3|34147.9|34142.8|34140.4|34150.8|34148.4|34137.8|34135.4|632
1699038300000|2023-11-03 19:05:00|34142.3|34139.9|34125.8|34123.4|34149.8|34147.4|34123.8|34121.4|873
1699038600000|2023-11-03 19:10:00|34126.3|34123.9|34126.3|34123.9|34137.8|34135.4|34105.3|34102.9|1339
1699038900000|2023-11-03 19:15:00|34126.8|34124.4|34110.8|34108.4|34128.8|34126.4|34109.8|34107.4|586
1699039200000|2023-11-03 19:20:00|34110.3|34107.9|34108.8|34106.4|34118.3|34115.9|34099.8|34097.4|630
1699039500000|2023-11-03 19:25:00|34107.8|34105.4|34097.8|34095.4|34110.8|34108.4|34089.8|34087.4|927
1699039800000|2023-11-03 19:30:00|34098.3|34095.9|34077.8|34075.4|34098.3|34095.9|34073.8|34071.4|1339
1699040100000|2023-11-03 19:35:00|34076.8|34074.4|34099.8|34097.4|34101.8|34099.4|34073.8|34071.4|741
1699040400000|2023-11-03 19:40:00|34099|34096.6|34097.5|34095.1|34108|34105.6|34087|34084.6|763
1699040700000|2023-11-03 19:45:00|34098|34095.6|34078.5|34076.1|34098|34095.6|34072|34069.6|1307
1699041000000|2023-11-03 19:50:00|34078|34075.6|34070|34067.6|34084|34081.6|34065|34062.6|1679
1699041300000|2023-11-03 19:55:00|34068.5|34066.1|34065.5|34063.1|34078|34075.6|34052|34049.6|5354
1699041600000|2023-11-03 20:00:00|34064|34061.6|34084.4|34079.6|34093.4|34088.6|34059.4|34054.6|1958
1699041900000|2023-11-03 20:05:00|34085.4|34080.6|34081.9|34077.1|34088.4|34083.6|34077.4|34072.6|465
1699042200000|2023-11-03 20:10:00|34082.4|34077.6|34089.9|34085.1|34090.4|34085.6|34079.9|34075.1|300
1699042500000|2023-11-03 20:15:00|34089.4|34084.6|34083.4|34078.6|34091.4|34086.6|34081.9|34077.1|117
1699042800000|2023-11-03 20:20:00|34082.4|34077.6|34084.4|34079.6|34085.4|34080.6|34080.9|34076.1|79
1699043100000|2023-11-03 20:25:00|34083.9|34079.1|34090.4|34085.6|34091.4|34086.6|34082.9|34078.1|84
1699043400000|2023-11-03 20:30:00|34090.9|34086.1|34091.9|34087.1|34092.9|34088.1|34089.9|34085.1|117
1699043700000|2023-11-03 20:35:00|34092.4|34087.6|34091.9|34087.1|34093.4|34088.6|34089.4|34084.6|125
1699044000000|2023-11-03 20:40:00|34091.4|34086.6|34091.4|34086.6|34093.4|34088.6|34090.9|34086.1|74
1699044300000|2023-11-03 20:45:00|34090.9|34086.1|34091.9|34087.1|34093.4|34088.6|34090.9|34086.1|108
1699044600000|2023-11-03 20:50:00|34092.4|34087.6|34094.9|34090.1|34095.9|34091.1|34088.9|34084.1|150
1699044900000|2023-11-03 20:55:00|34095.4|34090.6|34098.1|34088.3|34105.7|34095.9|34092.9|34087.6|167
1699225200000|2023-11-05 23:00:00|34122.6|34117.8|34102.1|34097.3|34127.1|34122.3|34091.1|34086.3|400
1699225500000|2023-11-05 23:05:00|34101.6|34096.8|34107.1|34102.3|34109.6|34104.8|34098.6|34093.8|143
1699225800000|2023-11-05 23:10:00|34106.6|34101.8|34100.6|34095.8|34109.6|34104.8|34100.1|34095.3|113
1699226100000|2023-11-05 23:15:00|34101.1|34096.3|34097.1|34092.3|34104.1|34099.3|34095.6|34090.8|104
1699226400000|2023-11-05 23:20:00|34097.6|34092.8|34093.6|34088.8|34102.6|34097.8|34090.6|34085.8|90
1699226700000|2023-11-05 23:25:00|34093.1|34088.3|34088.6|34083.8|34094.6|34089.8|34086.1|34081.3|142
1699227000000|2023-11-05 23:30:00|34089.1|34084.3|34088.6|34083.8|34093.1|34088.3|34087.1|34082.3|101
1699227300000|2023-11-05 23:35:00|34089.1|34084.3|34085.6|34080.8|34092.6|34087.8|34084.1|34079.3|106
1699227600000|2023-11-05 23:40:00|34086.1|34081.3|34079.1|34074.3|34086.1|34081.3|34077.6|34072.8|81
1699227900000|2023-11-05 23:45:00|34079.6|34074.8|34082.6|34077.8|34087.6|34082.8|34074.1|34069.3|199
1699228200000|2023-11-05 23:50:00|34083.1|34078.3|34086.6|34081.8|34091.1|34086.3|34082.6|34077.8|100
1699228500000|2023-11-05 23:55:00|34087.1|34082.3|34086.6|34081.8|34088.6|34083.8|34084.6|34079.8|62
1699228800000|2023-11-06 00:00:00|34087.1|34082.3|34079.6|34074.8|34090.1|34085.3|34077.6|34072.8|179
1699229100000|2023-11-06 00:05:00|34080.1|34075.3|34081.6|34076.8|34084.6|34079.8|34075.1|34070.3|165
1699229400000|2023-11-06 00:10:00|34082.1|34077.3|34078.1|34073.3|34088.1|34083.3|34077.1|34072.3|99
1699229700000|2023-11-06 00:15:00|34078.6|34073.8|34081.6|34076.8|34082.1|34077.3|34074.6|34069.8|107
1699230000000|2023-11-06 00:20:00|34082.1|34077.3|34079.6|34074.8|34087.1|34082.3|34078.6|34073.8|117
1699230300000|2023-11-06 00:25:00|34079.1|34074.3|34080.6|34075.8|34084.6|34079.8|34077.1|34072.3|59
1699230600000|2023-11-06 00:30:00|34081.1|34076.3|34077.6|34072.8|34084.1|34079.3|34074.6|34069.8|65
1699230900000|2023-11-06 00:35:00|34077.1|34072.3|34080.6|34075.8|34083.1|34078.3|34076.6|34071.8|62
1699231200000|2023-11-06 00:40:00|34080.1|34075.3|34081.1|34076.3|34084.1|34079.3|34079.1|34074.3|40
1699231500000|2023-11-06 00:45:00|34081.6|34076.8|34080.1|34075.3|34084.1|34079.3|34074.6|34069.8|90
1699231800000|2023-11-06 00:50:00|34080.6|34075.8|34079.1|34074.3|34082.1|34077.3|34077.1|34072.3|84
1699232100000|2023-11-06 00:55:00|34079.6|34074.8|34081.6|34076.8|34091.6|34086.8|34079.1|34074.3|237
1699232400000|2023-11-06 01:00:00|34082.1|34077.3|34084.6|34079.8|34086.6|34081.8|34079.6|34074.8|73
1699232700000|2023-11-06 01:05:00|34085.1|34080.3|34084.6|34079.8|34090.6|34085.8|34083.6|34078.8|69
1699233000000|2023-11-06 01:10:00|34085.1|34080.3|34087.6|34082.8|34089.6|34084.8|34079.6|34074.8|49
1699233300000|2023-11-06 01:15:00|34088.1|34083.3|34094.1|34089.3|34095.1|34090.3|34083.6|34078.8|79
1699233600000|2023-11-06 01:20:00|34092.6|34087.8|34079.1|34074.3|34092.6|34087.8|34076.1|34071.3|156
1699233900000|2023-11-06 01:25:00|34079.6|34074.8|34080.6|34075.8|34085.6|34080.8|34079.1|34074.3|93
1699234200000|2023-11-06 01:30:00|34081.1|34076.3|34089.6|34084.8|34090.1|34085.3|34080.6|34075.8|113
1699234500000|2023-11-06 01:35:00|34090.1|34085.3|34086.6|34081.8|34090.6|34085.8|34077.6|34072.8|78
1699234800000|2023-11-06 01:40:00|34087.1|34082.3|34085.6|34080.8|34088.6|34083.8|34084.1|34079.3|37
1699235100000|2023-11-06 01:45:00|34086.1|34081.3|34095.6|34090.8|34097.1|34092.3|34085.1|34080.3|92
1699235400000|2023-11-06 01:50:00|34096.1|34091.3|34091.6|34086.8|34096.1|34091.3|34089.6|34084.8|32
1699235700000|2023-11-06 01:55:00|34091.1|34086.3|34089.6|34084.8|34092.1|34087.3|34086.1|34081.3|48
1699236000000|2023-11-06 02:00:00|34092.6|34087.8|34098.6|34093.8|34099.1|34094.3|34092.1|34087.3|96
1699236300000|2023-11-06 02:05:00|34098.1|34093.3|34093.6|34088.8|34098.6|34093.8|34090.1|34085.3|92
1699236600000|2023-11-06 02:10:00|34094.1|34089.3|34095.6|34090.8|34097.6|34092.8|34093.6|34088.8|38
1699236900000|2023-11-06 02:15:00|34096.1|34091.3|34095.6|34090.8|34100.1|34095.3|34094.1|34089.3|43
1699237200000|2023-11-06 02:20:00|34096.1|34091.3|34093.6|34088.8|34097.1|34092.3|34092.6|34087.8|76
1699237500000|2023-11-06 02:25:00|34093.1|34088.3|34088.1|34083.3|34093.6|34088.8|34086.1|34081.3|83
1699237800000|2023-11-06 02:30:00|34088.6|34083.8|34088.1|34083.3|34092.6|34087.8|34087.1|34082.3|77
1699238100000|2023-11-06 02:35:00|34088.6|34083.8|34092.1|34087.3|34093.6|34088.8|34088.6|34083.8|34
1699238400000|2023-11-06 02:40:00|34092.6|34087.8|34095.1|34090.3|34096.6|34091.8|34089.6|34084.8|68
1699238700000|2023-11-06 02:45:00|34094.6|34089.8|34094.6|34089.8|34095.6|34090.8|34092.1|34087.3|35
1699239000000|2023-11-06 02:50:00|34094.1|34089.3|34099.1|34094.3|34099.1|34094.3|34092.6|34087.8|54
1699239300000|2023-11-06 02:55:00|34099.6|34094.8|34095.1|34090.3|34099.6|34094.8|34093.1|34088.3|64
1699239600000|2023-11-06 03:00:00|34095.6|34090.8|34103.9|34099.1|34104.4|34099.6|34095.1|34090.3|65
1699239900000|2023-11-06 03:05:00|34104.4|34099.6|34098.9|34094.1|34104.9|34100.1|34096.9|34092.1|90
1699240200000|2023-11-06 03:10:00|34099.4|34094.6|34094.4|34089.6|34101.4|34096.6|34093.9|34089.1|39
1699240500000|2023-11-06 03:15:00|34094.9|34090.1|34091.9|34087.1|34095.9|34091.1|34090.9|34086.1|35
1699240800000|2023-11-06 03:20:00|34091.4|34086.6|34094.4|34089.6|34095.4|34090.6|34088.9|34084.1|31
1699241100000|2023-11-06 03:25:00|34093.9|34089.1|34091.9|34087.1|34094.4|34089.6|34091.4|34086.6|23
1699241400000|2023-11-06 03:30:00|34091.4|34086.6|34092.9|34088.1|34094.9|34090.1|34089.4|34084.6|36
1699241700000|2023-11-06 03:35:00|34093.4|34088.6|34093.9|34089.1|34096.4|34091.6|34091.9|34087.1|52
1699242000000|2023-11-06 03:40:00|34094.4|34089.6|34094.4|34089.6|34097.4|34092.6|34093.4|34088.6|30
1699242300000|2023-11-06 03:45:00|34094.9|34090.1|34095.9|34091.1|34095.9|34091.1|34090.9|34086.1|47
1699242600000|2023-11-06 03:50:00|34095.4|34090.6|34103.4|34098.6|34104.4|34099.6|34093.9|34089.1|84
1699242900000|2023-11-06 03:55:00|34102.9|34098.1|34098.9|34094.1|34103.9|34099.1|34098.9|34094.1|58
1699243200000|2023-11-06 04:00:00|34099.4|34094.6|34096.4|34091.6|34099.4|34094.6|34093.4|34088.6|63
1699243500000|2023-11-06 04:05:00|34095.9|34091.1|34103.4|34098.6|34103.9|34099.1|34094.9|34090.1|35
1699243800000|2023-11-06 04:10:00|34103.9|34099.1|34106.4|34101.6|34106.9|34102.1|34101.9|34097.1|69
1699244100000|2023-11-06 04:15:00|34105.9|34101.1|34105.9|34101.1|34106.4|34101.6|34103.9|34099.1|36
1699244400000|2023-11-06 04:20:00|34106.4|34101.6|34105.9|34101.1|34106.9|34102.1|34103.9|34099.1|16
1699244700000|2023-11-06 04:25:00|34106.4|34101.6|34104.4|34099.6|34106.4|34101.6|34102.4|34097.6|21
1699245000000|2023-11-06 04:30:00|34104.9|34100.1|34101.9|34097.1|34105.4|34100.6|34101.9|34097.1|17
1699245300000|2023-11-06 04:35:00|34102.4|34097.6|34102.4|34097.6|34103.4|34098.6|34099.4|34094.6|30
1699245600000|2023-11-06 04:40:00|34102.9|34098.1|34100.9|34096.1|34103.9|34099.1|34099.9|34095.1|22
1699245900000|2023-11-06 04:45:00|34100.4|34095.6|34098.9|34094.1|34101.9|34097.1|34096.4|34091.6|40
1699246200000|2023-11-06 04:50:00|34098.4|34093.6|34094.4|34089.6|34098.9|34094.1|34094.4|34089.6|62
1699246500000|2023-11-06 04:55:00|34094.9|34090.1|34094.4|34089.6|34096.9|34092.1|34091.9|34087.1|28
1699246800000|2023-11-06 05:00:00|34094.9|34090.1|34097.4|34092.6|34097.9|34093.1|34094.4|34089.6|60
1699247100000|2023-11-06 05:05:00|34096.9|34092.1|34098.4|34093.6|34101.4|34096.6|34095.4|34090.6|33
1699247400000|2023-11-06 05:10:00|34098.9|34094.1|34101.9|34097.1|34101.9|34097.1|34097.9|34093.1|16
1699247700000|2023-11-06 05:15:00|34101.4|34096.6|34098.4|34093.6|34103.9|34099.1|34097.9|34093.1|90
1699248000000|2023-11-06 05:20:00|34098.9|34094.1|34101.4|34096.6|34105.4|34100.6|34098.9|34094.1|35
1699248300000|2023-11-06 05:25:00|34101.9|34097.1|34092.9|34088.1|34101.9|34097.1|34091.9|34087.1|24
1699248600000|2023-11-06 05:30:00|34093.4|34088.6|34094.9|34090.1|34096.9|34092.1|34091.4|34086.6|52
1699248900000|2023-11-06 05:35:00|34094.4|34089.6|34094.4|34089.6|34094.9|34090.1|34090.9|34086.1|31
1699249200000|2023-11-06 05:40:00|34094.9|34090.1|34092.4|34087.6|34099.4|34094.6|34092.4|34087.6|57
1699249500000|2023-11-06 05:45:00|34092.9|34088.1|34096.9|34092.1|34097.4|34092.6|34089.9|34085.1|33
1699249800000|2023-11-06 05:50:00|34096.4|34091.6|34096.4|34091.6|34097.9|34093.1|34094.4|34089.6|28
1699250100000|2023-11-06 05:55:00|34095.9|34091.1|34095.9|34091.1|34097.9|34093.1|34093.9|34089.1|36
1699250400000|2023-11-06 06:00:00|34096.9|34092.1|34100.4|34095.6|34100.4|34095.6|34094.4|34089.6|67
1699250700000|2023-11-06 06:05:00|34099.9|34095.1|34098.4|34093.6|34102.9|34098.1|34097.9|34093.1|66
1699251000000|2023-11-06 06:10:00|34097.9|34093.1|34090.4|34085.6|34098.9|34094.1|34089.9|34085.1|36
1699251300000|2023-11-06 06:15:00|34090.9|34086.1|34094.4|34089.6|34095.9|34091.1|34088.4|34083.6|32
1699251600000|2023-11-06 06:20:00|34094.9|34090.1|34094.4|34089.6|34098.4|34093.6|34092.9|34088.1|34
1699251900000|2023-11-06 06:25:00|34093.9|34089.1|34092.4|34087.6|34096.4|34091.6|34088.9|34084.1|50
1699252200000|2023-11-06 06:30:00|34092.9|34088.1|34101.9|34097.1|34102.9|34098.1|34092.9|34088.1|90
1699252500000|2023-11-06 06:35:00|34102.4|34097.6|34104.9|34100.1|34108.9|34104.1|34101.4|34096.6|123
1699252800000|2023-11-06 06:40:00|34105.4|34100.6|34107.4|34102.6|34108.9|34104.1|34102.9|34098.1|100
1699253100000|2023-11-06 06:45:00|34108.4|34103.6|34115.9|34111.1|34115.9|34111.1|34108.4|34103.6|134
1699253400000|2023-11-06 06:50:00|34115.4|34110.6|34109.9|34105.1|34116.9|34112.1|34109.4|34104.6|109
1699253700000|2023-11-06 06:55:00|34110.4|34105.6|34115.9|34111.1|34115.9|34111.1|34108.9|34104.1|73
1699254000000|2023-11-06 07:00:00|34115.3|34111.7|34108.8|34105.2|34117.3|34113.7|34106.8|34103.2|362
1699254300000|2023-11-06 07:05:00|34108.3|34104.7|34102.3|34098.7|34113.3|34109.7|34101.8|34098.2|142
1699254600000|2023-11-06 07:10:00|34101.8|34098.2|34101.8|34098.2|34106.3|34102.7|34101.3|34097.7|147
1699254900000|2023-11-06 07:15:00|34101.3|34097.7|34105.8|34102.2|34107.3|34103.7|34098.3|34094.7|108
1699255200000|2023-11-06 07:20:00|34106.3|34102.7|34112.8|34109.2|34113.3|34109.7|34104.8|34101.2|220
1699255500000|2023-11-06 07:25:00|34112.3|34108.7|34112.3|34108.7|34117.3|34113.7|34110.3|34106.7|197
1699255800000|2023-11-06 07:30:00|34112.8|34109.2|34114.8|34111.2|34116.3|34112.7|34106.3|34102.7|147
1699256100000|2023-11-06 07:35:00|34114.3|34110.7|34120.8|34117.2|34121.8|34118.2|34112.8|34109.2|153
1699256400000|2023-11-06 07:40:00|34121.3|34117.7|34112.3|34108.7|34122.3|34118.7|34112.3|34108.7|136
1699256700000|2023-11-06 07:45:00|34111.8|34108.2|34110.8|34107.2|34116.3|34112.7|34108.8|34105.2|172
1699257000000|2023-11-06 07:50:00|34110.3|34106.7|34109.3|34105.7|34110.8|34107.2|34104.8|34101.2|198
1699257300000|2023-11-06 07:55:00|34108.8|34105.2|34108.8|34105.2|34110.3|34106.7|34103.3|34099.7|250
1699257600000|2023-11-06 08:00:00|34109.3|34105.7|34111.8|34108.2|34127.3|34123.7|34109.3|34105.7|397
1699257900000|2023-11-06 08:05:00|34111.3|34107.7|34121.8|34118.2|34125.8|34122.2|34103.3|34099.7|314
1699258200000|2023-11-06 08:10:00|34121.3|34117.7|34127.8|34124.2|34129.8|34126.2|34117.3|34113.7|216
1699258500000|2023-11-06 08:15:00|34127.3|34123.7|34111.3|34107.7|34131.8|34128.2|34110.3|34106.7|246
1699258800000|2023-11-06 08:20:00|34111.8|34108.2|34119.8|34116.2|34130.8|34127.2|34110.3|34106.7|199
1699259100000|2023-11-06 08:25:00|34120.3|34116.7|34113.8|34110.2|34120.3|34116.7|34108.3|34104.7|206
1699259400000|2023-11-06 08:30:00|34114.3|34110.7|34121.8|34118.2|34123.8|34120.2|34109.8|34106.2|154
1699259700000|2023-11-06 08:35:00|34122.3|34118.7|34120.8|34117.2|34126.8|34123.2|34116.3|34112.7|158
1699260000000|2023-11-06 08:40:00|34121.3|34117.7|34126.8|34123.2|34132.8|34129.2|34120.8|34117.2|156
1699260300000|2023-11-06 08:45:00|34127.3|34123.7|34112.3|34108.7|34127.3|34123.7|34108.3|34104.7|248
1699260600000|2023-11-06 08:50:00|34112.8|34109.2|34120.8|34117.2|34121.8|34118.2|34108.3|34104.7|155
1699260900000|2023-11-06 08:55:00|34120.3|34116.7|34120.8|34117.2|34134.3|34130.7|34115.3|34111.7|253
1699261200000|2023-11-06 09:00:00|34120.3|34116.7|34109.3|34105.7|34120.3|34116.7|34101.8|34098.2|286
1699261500000|2023-11-06 09:05:00|34108.8|34105.2|34099.8|34096.2|34111.8|34108.2|34096.8|34093.2|319
1699261800000|2023-11-06 09:10:00|34100.3|34096.7|34116.8|34113.2|34118.3|34114.7|34100.3|34096.7|264
1699262100000|2023-11-06 09:15:00|34117.3|34113.7|34100.3|34096.7|34119.8|34116.2|34098.8|34095.2|251
1699262400000|2023-11-06 09:20:00|34099.3|34095.7|34106.3|34102.7|34106.3|34102.7|34097.3|34093.7|205
1699262700000|2023-11-06 09:25:00|34105.8|34102.2|34102.8|34099.2|34106.3|34102.7|34098.8|34095.2|112
1699263000000|2023-11-06 09:30:00|34102.3|34098.7|34093.8|34090.2|34103.3|34099.7|34092.8|34089.2|171
1699263300000|2023-11-06 09:35:00|34094.3|34090.7|34096.3|34092.7|34100.3|34096.7|34089.3|34085.7|131
1699263600000|2023-11-06 09:40:00|34095.8|34092.2|34106.8|34103.2|34108.8|34105.2|34095.8|34092.2|172
1699263900000|2023-11-06 09:45:00|34106.3|34102.7|34094.8|34091.2|34107.3|34103.7|34094.3|34090.7|174
1699264200000|2023-11-06 09:50:00|34094.3|34090.7|34099.8|34096.2|34105.8|34102.2|34090.3|34086.7|156
1699264500000|2023-11-06 09:55:00|34099.3|34095.7|34098.8|34095.2|34105.3|34101.7|34094.3|34090.7|68
1699264800000|2023-11-06 10:00:00|34099.3|34095.7|34103.8|34100.2|34105.3|34101.7|34097.3|34093.7|221
1699265100000|2023-11-06 10:05:00|34104.3|34100.7|34105.8|34102.2|34106.3|34102.7|34100.3|34096.7|103
1699265400000|2023-11-06 10:10:00|34105.3|34101.7|34103.3|34099.7|34108.8|34105.2|34099.3|34095.7|159
1699265700000|2023-11-06 10:15:00|34102.8|34099.2|34100.3|34096.7|34109.3|34105.7|34099.8|34096.2|114
1699266000000|2023-11-06 10:20:00|34100.8|34097.2|34102.3|34098.7|34105.3|34101.7|34094.3|34090.7|205
1699266300000|2023-11-06 10:25:00|34101.8|34098.2|34098.3|34094.7|34104.3|34100.7|34097.3|34093.7|118
1699266600000|2023-11-06 10:30:00|34098.8|34095.2|34094.3|34090.7|34100.3|34096.7|34091.3|34087.7|269
1699266900000|2023-11-06 10:35:00|34093.8|34090.2|34097.3|34093.7|34097.3|34093.7|34089.3|34085.7|174
1699267200000|2023-11-06 10:40:00|34096.8|34093.2|34093.8|34090.2|34101.3|34097.7|34093.3|34089.7|146
1699267500000|2023-11-06 10:45:00|34093.3|34089.7|34078.3|34074.7|34095.3|34091.7|34078.3|34074.7|263
1699267800000|2023-11-06 10:50:00|34078.8|34075.2|34087.3|34083.7|34090.3|34086.7|34078.8|34075.2|274
1699268100000|2023-11-06 10:55:00|34085.8|34082.2|34092.3|34088.7|34093.8|34090.2|34080.8|34077.2|197
1699268400000|2023-11-06 11:00:00|34091.8|34088.2|34089.3|34085.7|34094.3|34090.7|34086.3|34082.7|215
1699268700000|2023-11-06 11:05:00|34089.8|34086.2|34094.8|34091.2|34094.8|34091.2|34083.3|34079.7|181
1699269000000|2023-11-06 11:10:00|34095.3|34091.7|34102.3|34098.7|34102.3|34098.7|34094.3|34090.7|196
1699269300000|2023-11-06 11:15:00|34101.8|34098.2|34091.3|34087.7|34102.3|34098.7|34090.3|34086.7|161
1699269600000|2023-11-06 11:20:00|34091.8|34088.2|34098.3|34094.7|34100.3|34096.7|34091.3|34087.7|118
1699269900000|2023-11-06 11:25:00|34098.8|34095.2|34094.3|34090.7|34099.3|34095.7|34090.8|34087.2|152
1699270200000|2023-11-06 11:30:00|34094.8|34091.2|34110.8|34107.2|34111.3|34107.7|34094.8|34091.2|203
1699270500000|2023-11-06 11:35:00|34110.3|34106.7|34116.3|34112.7|34117.3|34113.7|34108.3|34104.7|209
1699270800000|2023-11-06 11:40:00|34116.8|34113.2|34119.8|34116.2|34122.3|34118.7|34112.8|34109.2|202
1699271100000|2023-11-06 11:45:00|34120.3|34116.7|34116.8|34113.2|34121.3|34117.7|34114.3|34110.7|179
1699271400000|2023-11-06 11:50:00|34116.3|34112.7|34098.8|34095.2|34118.3|34114.7|34098.8|34095.2|182
1699271700000|2023-11-06 11:55:00|34098.3|34094.7|34100.3|34096.7|34104.3|34100.7|34096.3|34092.7|114
1699272000000|2023-11-06 12:00:00|34099.8|34096.2|34093.8|34090.2|34105.3|34101.7|34092.8|34089.2|224
1699272300000|2023-11-06 12:05:00|34094.3|34090.7|34094.3|34090.7|34097.3|34093.7|34086.3|34082.7|140
1699272600000|2023-11-06 12:10:00|34094.8|34091.2|34086.3|34082.7|34097.3|34093.7|34083.3|34079.7|147
1699272900000|2023-11-06 12:15:00|34087.3|34083.7|34088.8|34085.2|34092.3|34088.7|34083.8|34080.2|102
1699273200000|2023-11-06 12:20:00|34088.3|34084.7|34093.3|34089.7|34093.3|34089.7|34086.3|34082.7|103
1699273500000|2023-11-06 12:25:00|34094.3|34090.7|34094.8|34091.2|34097.8|34094.2|34088.8|34085.2|91
1699273800000|2023-11-06 12:30:00|34094.3|34090.7|34095.3|34091.7|34099.3|34095.7|34087.3|34083.7|156
1699274100000|2023-11-06 12:35:00|34095.8|34092.2|34107.8|34104.2|34107.8|34104.2|34095.3|34091.7|214
1699274400000|2023-11-06 12:40:00|34107.3|34103.7|34104.3|34100.7|34109.3|34105.7|34101.3|34097.7|125
1699274700000|2023-11-06 12:45:00|34106.3|34102.7|34105.3|34101.7|34112.8|34109.2|34102.8|34099.2|144
1699275000000|2023-11-06 12:50:00|34105.8|34102.2|34091.8|34088.2|34111.3|34107.7|34091.8|34088.2|241
1699275300000|2023-11-06 12:55:00|34092.3|34088.7|34099.3|34095.7|34101.3|34097.7|34086.3|34082.7|570
1699275600000|2023-11-06 13:00:00|34099.8|34096.2|34094.8|34091.2|34103.8|34100.2|34094.8|34091.2|174
1699275900000|2023-11-06 13:05:00|34094.3|34090.7|34088.3|34084.7|34095.3|34091.7|34081.8|34078.2|471
1699276200000|2023-11-06 13:10:00|34088.8|34085.2|34084.8|34081.2|34090.8|34087.2|34083.8|34080.2|236
1699276500000|2023-11-06 13:15:00|34084.3|34080.7|34085.3|34081.7|34089.3|34085.7|34077.8|34074.2|352
1699276800000|2023-11-06 13:20:00|34085.8|34082.2|34078.8|34075.2|34088.8|34085.2|34072.3|34068.7|307
1699277100000|2023-11-06 13:25:00|34078.3|34074.7|34076.8|34073.2|34080.3|34076.7|34071.3|34067.7|242
1699277400000|2023-11-06 13:30:00|34077.3|34073.7|34086.3|34082.7|34092.3|34088.7|34075.8|34072.2|313
1699277700000|2023-11-06 13:35:00|34086.8|34083.2|34090.8|34087.2|34092.3|34088.7|34082.8|34079.2|271
1699278000000|2023-11-06 13:40:00|34091.3|34087.7|34086.3|34082.7|34095.3|34091.7|34080.3|34076.7|314
1699278300000|2023-11-06 13:45:00|34084.8|34081.2|34082.8|34079.2|34087.8|34084.2|34079.3|34075.7|326
1699278600000|2023-11-06 13:50:00|34083.3|34079.7|34088.3|34084.7|34089.3|34085.7|34073.8|34070.2|517
1699278900000|2023-11-06 13:55:00|34087.8|34084.2|34079.3|34075.7|34088.8|34085.2|34074.3|34070.7|290
1699279200000|2023-11-06 14:00:00|34080.3|34076.7|34106.8|34103.2|34106.8|34103.2|34078.8|34075.2|449
1699279500000|2023-11-06 14:05:00|34107.3|34103.7|34103.8|34100.2|34108.8|34105.2|34098.8|34095.2|519
1699279800000|2023-11-06 14:10:00|34103.3|34099.7|34092.8|34089.2|34105.3|34101.7|34090.8|34087.2|388
1699280100000|2023-11-06 14:15:00|34093.3|34089.7|34098.8|34095.2|34104.3|34100.7|34090.3|34086.7|203
1699280400000|2023-11-06 14:20:00|34099.3|34095.7|34095.8|34092.2|34101.3|34097.7|34094.3|34090.7|189
1699280700000|2023-11-06 14:25:00|34095.3|34091.7|34084.8|34081.2|34098.3|34094.7|34069.3|34065.7|957
1699281000000|2023-11-06 14:30:00|34084.2|34081.8|34150.2|34147.8|34164.7|34162.3|34083.7|34081.3|5644
1699281300000|2023-11-06 14:35:00|34150.7|34148.3|34119.2|34116.8|34151.7|34149.3|34105.7|34103.3|3187
1699281600000|2023-11-06 14:40:00|34119.7|34117.3|34103.7|34101.3|34122.7|34120.3|34083.7|34081.3|2940
1699281900000|2023-11-06 14:45:00|34104.2|34101.8|34070.2|34067.8|34113.7|34111.3|34058.7|34056.3|2704
1699282200000|2023-11-06 14:50:00|34069.8|34067.4|34080.8|34078.4|34082.3|34079.9|34058.3|34055.9|1749
1699282500000|2023-11-06 14:55:00|34081.3|34078.9|34073.3|34070.9|34085.3|34082.9|34060.3|34057.9|1777
1699282800000|2023-11-06 15:00:00|34074.3|34071.9|34055.3|34052.9|34079.8|34077.4|34047.3|34044.9|2135
1699283100000|2023-11-06 15:05:00|34054.3|34051.9|34066.3|34063.9|34067.3|34064.9|34049.3|34046.9|1612
1699283400000|2023-11-06 15:10:00|34065.3|34062.9|34051.8|34049.4|34066.8|34064.4|34041.8|34039.4|1408
1699283700000|2023-11-06 15:15:00|34052.3|34049.9|34077.8|34075.4|34080.3|34077.9|34042.8|34040.4|1584
1699284000000|2023-11-06 15:20:00|34078.3|34075.9|34081.3|34078.9|34109.3|34106.9|34068.3|34065.9|2267
1699284300000|2023-11-06 15:25:00|34081.8|34079.4|34096.3|34093.9|34101.8|34099.4|34079.8|34077.4|832
1699284600000|2023-11-06 15:30:00|34096.8|34094.4|34083.3|34080.9|34099.3|34096.9|34081.3|34078.9|1095
1699284900000|2023-11-06 15:35:00|34082.8|34080.4|34112.6|34110.2|34115.6|34113.2|34080.3|34077.9|1099
1699285200000|2023-11-06 15:40:00|34113.1|34110.7|34098.6|34096.2|34122.6|34120.2|34095.6|34093.2|1719
1699285500000|2023-11-06 15:45:00|34099.1|34096.7|34075.6|34073.2|34099.1|34096.7|34074.6|34072.2|1372
1699285800000|2023-11-06 15:50:00|34076.1|34073.7|34079.1|34076.7|34088.6|34086.2|34072.6|34070.2|724
1699286100000|2023-11-06 15:55:00|34078.6|34076.2|34092.1|34089.7|34097.6|34095.2|34078.1|34075.7|624
1699286400000|2023-11-06 16:00:00|34092.6|34090.2|34101.6|34099.2|34106.6|34104.2|34090.1|34087.7|995
1699286700000|2023-11-06 16:05:00|34102.1|34099.7|34106.1|34103.7|34116.6|34114.2|34100.6|34098.2|758
1699287000000|2023-11-06 16:10:00|34105.6|34103.2|34100.6|34098.2|34106.6|34104.2|34083.6|34081.2|788
1699287300000|2023-11-06 16:15:00|34101.1|34098.7|34102.6|34100.2|34103.6|34101.2|34093.1|34090.7|436
1699287600000|2023-11-06 16:20:00|34102.1|34099.7|34100.6|34098.2|34103.1|34100.7|34084.1|34081.7|700
1699287900000|2023-11-06 16:25:00|34101.1|34098.7|34101.6|34099.2|34118.6|34116.2|34096.6|34094.2|683
1699288200000|2023-11-06 16:30:00|34102.6|34100.2|34102.6|34100.2|34105.6|34103.2|34090.6|34088.2|904
1699288500000|2023-11-06 16:35:00|34102.1|34099.7|34099.1|34096.7|34110.6|34108.2|34094.6|34092.2|702
1699288800000|2023-11-06 16:40:00|34100.8|34098.4|34094.8|34092.4|34112.8|34110.4|34092.3|34089.9|662
1699289100000|2023-11-06 16:45:00|34094.3|34091.9|34099.8|34097.4|34107.8|34105.4|34093.3|34090.9|585
1699289400000|2023-11-06 16:50:00|34100.3|34097.9|34101.8|34099.4|34105.3|34102.9|34094.3|34091.9|436
1699289700000|2023-11-06 16:55:00|34102.3|34099.9|34123.8|34121.4|34128.3|34125.9|34102.3|34099.9|841
1699290000000|2023-11-06 17:00:00|34124.3|34121.9|34120.8|34118.4|34131.3|34128.9|34116.3|34113.9|504
1699290300000|2023-11-06 17:05:00|34120.3|34117.9|34120.3|34117.9|34126.3|34123.9|34112.8|34110.4|367
1699290600000|2023-11-06 17:10:00|34119.8|34117.4|34107.8|34105.4|34123.3|34120.9|34102.3|34099.9|539
1699290900000|2023-11-06 17:15:00|34108.3|34105.9|34110.3|34107.9|34119.3|34116.9|34102.3|34099.9|488
1699291200000|2023-11-06 17:20:00|34110.8|34108.4|34102.8|34100.4|34119.3|34116.9|34100.3|34097.9|664
1699291500000|2023-11-06 17:25:00|34102.3|34099.9|34097.3|34094.9|34106.3|34103.9|34095.3|34092.9|543
1699291800000|2023-11-06 17:30:00|34097.8|34095.4|34096.8|34094.4|34104.3|34101.9|34091.3|34088.9|394
1699292100000|2023-11-06 17:35:00|34097.3|34094.9|34087.8|34085.4|34099.3|34096.9|34082.3|34079.9|577
1699292400000|2023-11-06 17:40:00|34087.3|34084.9|34076.3|34073.9|34090.3|34087.9|34071.3|34068.9|1030
1699292700000|2023-11-06 17:45:00|34075.8|34073.4|34066.3|34063.9|34079.3|34076.9|34064.3|34061.9|835
1699293000000|2023-11-06 17:50:00|34066.8|34064.4|34074.3|34071.9|34074.3|34071.9|34055.3|34052.9|1103
1699293300000|2023-11-06 17:55:00|34073.8|34071.4|34079.8|34077.4|34085.8|34083.4|34070.3|34067.9|598
1699293600000|2023-11-06 18:00:00|34078.6|34076.2|34066.6|34064.2|34080.6|34078.2|34051.1|34048.7|874
1699293900000|2023-11-06 18:05:00|34067.1|34064.7|34060.6|34058.2|34074.1|34071.7|34059.6|34057.2|565
1699294200000|2023-11-06 18:10:00|34061.1|34058.7|34049.1|34046.7|34063.6|34061.2|34045.1|34042.7|703
1699294500000|2023-11-06 18:15:00|34048.6|34046.2|34028.1|34025.7|34050.6|34048.2|34021.1|34018.7|1179
1699294800000|2023-11-06 18:20:00|34028.6|34026.2|34050.6|34048.2|34053.6|34051.2|34007.1|34004.7|1997
1699295100000|2023-11-06 18:25:00|34051.1|34048.7|34054.1|34051.7|34055.6|34053.2|34040.1|34037.7|835
1699295400000|2023-11-06 18:30:00|34053.6|34051.2|34043.6|34041.2|34054.1|34051.7|34034.1|34031.7|550
1699295700000|2023-11-06 18:35:00|34043.1|34040.7|34055.6|34053.2|34059.1|34056.7|34037.6|34035.2|604
1699296000000|2023-11-06 18:40:00|34056.1|34053.7|34048.1|34045.7|34061.1|34058.7|34045.1|34042.7|490
1699296300000|2023-11-06 18:45:00|34048.6|34046.2|34039.1|34036.7|34052.1|34049.7|34034.1|34031.7|469
1699296600000|2023-11-06 18:50:00|34039.6|34037.2|34030.6|34028.2|34040.6|34038.2|34026.1|34023.7|417
1699296900000|2023-11-06 18:55:00|34031.1|34028.7|34038.1|34035.7|34040.6|34038.2|34025.1|34022.7|491
1699297200000|2023-11-06 19:00:00|34039.1|34036.7|34035.6|34033.2|34048.1|34045.7|34029.1|34026.7|557
1699297500000|2023-11-06 19:05:00|34035.1|34032.7|34013.1|34010.7|34036.6|34034.2|34009.1|34006.7|1281
1699297800000|2023-11-06 19:10:00|34013.6|34011.2|33993.6|33991.2|34023.6|34021.2|33992.1|33989.7|1101
1699298100000|2023-11-06 19:15:00|33994.1|33991.7|34014.6|34012.2|34017.6|34015.2|33989.1|33986.7|1026
1699298400000|2023-11-06 19:20:00|34014.8|34012.4|34003.3|34000.9|34019.3|34016.9|34001.8|33999.4|474
1699298700000|2023-11-06 19:25:00|34002.8|34000.4|34023.8|34021.4|34024.8|34022.4|34002.8|34000.4|599
1699299000000|2023-11-06 19:30:00|34023.3|34020.9|34043.8|34041.4|34048.3|34045.9|34017.8|34015.4|1057
1699299300000|2023-11-06 19:35:00|34044.3|34041.9|34040.8|34038.4|34047.8|34045.4|34029.3|34026.9|907
1699299600000|2023-11-06 19:40:00|34040.3|34037.9|34071.3|34068.9|34077.8|34075.4|34039.8|34037.4|1311
1699299900000|2023-11-06 19:45:00|34070.8|34068.4|34061.3|34058.9|34077.3|34074.9|34058.3|34055.9|812
1699300200000|2023-11-06 19:50:00|34060.8|34058.4|34074.3|34071.9|34077.3|34074.9|34059.8|34057.4|474
1699300500000|2023-11-06 19:55:00|34073.8|34071.4|34077.8|34075.4|34081.8|34079.4|34071.3|34068.9|647
1699300800000|2023-11-06 20:00:00|34077.3|34074.9|34080.3|34077.9|34080.3|34077.9|34068.3|34065.9|694
1699301100000|2023-11-06 20:05:00|34080.8|34078.4|34076.8|34074.4|34083.3|34080.9|34066.8|34064.4|777
1699301400000|2023-11-06 20:10:00|34076.3|34073.9|34077.8|34075.4|34091.8|34089.4|34076.3|34073.9|714
1699301700000|2023-11-06 20:15:00|34077.3|34074.9|34076.8|34074.4|34081.8|34079.4|34072.3|34069.9|334
1699302000000|2023-11-06 20:20:00|34076.3|34073.9|34076.8|34074.4|34081.3|34078.9|34066.8|34064.4|478
1699302300000|2023-11-06 20:25:00|34076.3|34073.9|34076.3|34073.9|34079.8|34077.4|34065.3|34062.9|481
1699302600000|2023-11-06 20:30:00|34078.3|34075.9|34083.3|34080.9|34087.3|34084.9|34070.3|34067.9|575
1699302900000|2023-11-06 20:35:00|34082.8|34080.4|34069.3|34066.9|34085.3|34082.9|34064.3|34061.9|712
1699303200000|2023-11-06 20:40:00|34071.1|34068.7|34069.6|34067.2|34081.1|34078.7|34058.1|34055.7|730
1699303500000|2023-11-06 20:45:00|34069.1|34066.7|34068.1|34065.7|34070.1|34067.7|34059.1|34056.7|763
1699303800000|2023-11-06 20:50:00|34068.6|34066.2|34069.1|34066.7|34075.1|34072.7|34055.1|34052.7|1263
1699304100000|2023-11-06 20:55:00|34068.6|34066.2|34104.6|34102.2|34111.1|34108.7|34065.6|34063.2|4445
1699304400000|2023-11-06 21:00:00|34104.1|34101.7|34086.8|34082|34113.3|34108.5|34086.8|34082|1769
1699304700000|2023-11-06 21:05:00|34086.3|34081.5|34085.3|34080.5|34087.3|34082.5|34079.3|34074.5|304
1699305000000|2023-11-06 21:10:00|34084.8|34080|34095.3|34090.5|34095.8|34091|34080.3|34075.5|434
1699305300000|2023-11-06 21:15:00|34096.3|34091.5|34090.3|34085.5|34097.3|34092.5|34087.8|34083|105
1699305600000|2023-11-06 21:20:00|34089.8|34085|34082.8|34078|34091.3|34086.5|34080.8|34076|68
1699305900000|2023-11-06 21:25:00|34082.3|34077.5|34079.8|34075|34086.3|34081.5|34079.3|34074.5|62
1699306200000|2023-11-06 21:30:00|34079.3|34074.5|34078.8|34074|34081.3|34076.5|34078.8|34074|62
1699306500000|2023-11-06 21:35:00|34079.3|34074.5|34077.3|34072.5|34079.8|34075|34077.3|34072.5|39
1699306800000|2023-11-06 21:40:00|34077.8|34073|34080.3|34075.5|34082.3|34077.5|34076.8|34072|81
1699307100000|2023-11-06 21:45:00|34079.3|34074.5|34078.8|34074|34080.3|34075.5|34078.8|34074|52
1699307400000|2023-11-06 21:50:00|34077.8|34073|34077.8|34073|34078.8|34074|34075.8|34071|31
1699307700000|2023-11-06 21:55:00|34077.3|34072.5|34075.7|34065.9|34079.3|34074.5|34070.8|34065.9|70
1699308000000|2023-11-06 22:00:00|34076.3|34066.5|34078.9|34069.1|34079.2|34069.4|34076.3|34066.5|0
1699308300000|2023-11-06 22:05:00|34078.6|34068.8|34078.6|34068.8|34079.2|34069.4|34078.3|34068.5|0
1699308600000|2023-11-06 22:10:00|34078.3|34068.5|34079|34069.2|34079|34069.2|34078.3|34068.5|0
1699308900000|2023-11-06 22:15:00|34078.7|34068.9|34079.8|34070|34079.8|34070|34077.8|34068|0
1699309200000|2023-11-06 22:20:00|34079.9|34070.1|34079.3|34069.5|34082.2|34072.4|34077.9|34068.1|0
1699309500000|2023-11-06 22:25:00|34079.9|34070.1|34078.6|34068.8|34080|34070.2|34077.8|34068|0
1699309800000|2023-11-06 22:30:00|34078|34068.2|34078.9|34069.1|34080|34070.2|34077.7|34067.9|0
1699310100000|2023-11-06 22:35:00|34079.8|34070|34078.1|34068.3|34079.8|34070|34077.8|34068|0
1699310400000|2023-11-06 22:40:00|34077.7|34067.9|34077.8|34068|34078.1|34068.3|34077.7|34067.9|0
1699310700000|2023-11-06 22:45:00|34077.5|34067.7|34077.3|34067.5|34077.5|34067.7|34077.3|34067.5|0
1699311000000|2023-11-06 22:50:00|34077.8|34068|34076.8|34067|34078.2|34068.4|34076.8|34067|0
1699311300000|2023-11-06 22:55:00|34077.1|34067.3|34077.3|34067.5|34078.2|34068.4|34075.3|34065.5|0
1699311600000|2023-11-06 23:00:00|34068.1|34058.3|34068.3|34063.5|34072.3|34067.5|34064.8|34056.3|108
1699311900000|2023-11-06 23:05:00|34068.8|34064|34064.8|34060|34068.8|34064|34061.3|34056.5|95
1699312200000|2023-11-06 23:10:00|34065.3|34060.5|34062.8|34058|34068.3|34063.5|34062.3|34057.5|61
1699312500000|2023-11-06 23:15:00|34062.3|34057.5|34056.8|34052|34063.3|34058.5|34056.8|34052|50
1699312800000|2023-11-06 23:20:00|34057.8|34053|34053.8|34049|34058.8|34054|34047.8|34043|151
1699313100000|2023-11-06 23:25:00|34054.8|34050|34058.4|34053.6|34058.7|34053.9|34053.8|34049|14
1699313400000|2023-11-06 23:30:00|34057.9|34053.1|34059.4|34054.6|34060.9|34056.1|34057.4|34052.6|74
1699313700000|2023-11-06 23:35:00|34058.9|34054.1|34050.4|34045.6|34059.4|34054.6|34050.4|34045.6|120
1699314000000|2023-11-06 23:40:00|34050.9|34046.1|34056.4|34051.6|34058.4|34053.6|34050.9|34046.1|109
1699314300000|2023-11-06 23:45:00|34056.9|34052.1|34057.4|34052.6|34064.9|34060.1|34055.9|34051.1|84
1699314600000|2023-11-06 23:50:00|34057.9|34053.1|34057.9|34053.1|34059.9|34055.1|34055.4|34050.6|32
1699314900000|2023-11-06 23:55:00|34058.4|34053.6|34057.9|34053.1|34061.4|34056.6|34056.9|34052.1|35
1699315200000|2023-11-07 00:00:00|34057.4|34052.6|34053.4|34048.6|34060.4|34055.6|34050.4|34045.6|122
1699315500000|2023-11-07 00:05:00|34053.9|34049.1|34050.4|34045.6|34056.9|34052.1|34049.4|34044.6|72
1699315800000|2023-11-07 00:10:00|34050.9|34046.1|34050.9|34046.1|34053.4|34048.6|34047.9|34043.1|56
1699316100000|2023-11-07 00:15:00|34051.9|34047.1|34056.9|34052.1|34056.9|34052.1|34051.4|34046.6|98
1699316400000|2023-11-07 00:20:00|34057.4|34052.6|34048.9|34044.1|34058.9|34054.1|34048.4|34043.6|72
1699316700000|2023-11-07 00:25:00|34049.4|34044.6|34054.9|34050.1|34058.9|34054.1|34047.9|34043.1|97
1699317000000|2023-11-07 00:30:00|34055.4|34050.6|34049.9|34045.1|34055.4|34050.6|34047.9|34043.1|79
1699317300000|2023-11-07 00:35:00|34050.4|34045.6|34047.9|34043.1|34051.4|34046.6|34043.4|34038.6|62
1699317600000|2023-11-07 00:40:00|34047.4|34042.6|34045.9|34041.1|34049.4|34044.6|34042.9|34038.1|69
1699317900000|2023-11-07 00:45:00|34046.4|34041.6|34040.9|34036.1|34047.9|34043.1|34038.9|34034.1|77
1699318200000|2023-11-07 00:50:00|34041.4|34036.6|34042.9|34038.1|34045.4|34040.6|34040.9|34036.1|48
1699318500000|2023-11-07 00:55:00|34042.4|34037.6|34041.4|34036.6|34046.4|34041.6|34039.4|34034.6|67
1699318800000|2023-11-07 01:00:00|34041.9|34037.1|34034.9|34030.1|34041.9|34037.1|34030.9|34026.1|123
1699319100000|2023-11-07 01:05:00|34035.4|34030.6|34036.4|34031.6|34042.9|34038.1|34033.9|34029.1|61
1699319400000|2023-11-07 01:10:00|34036.9|34032.1|34037.4|34032.6|34040.4|34035.6|34034.9|34030.1|39
1699319700000|2023-11-07 01:15:00|34037.9|34033.1|34045.4|34040.6|34047.9|34043.1|34037.9|34033.1|118
1699320000000|2023-11-07 01:20:00|34045.9|34041.1|34041.4|34036.6|34047.9|34043.1|34038.4|34033.6|50
1699320300000|2023-11-07 01:25:00|34041.9|34037.1|34042.9|34038.1|34045.4|34040.6|34040.9|34036.1|38
1699320600000|2023-11-07 01:30:00|34043.4|34038.6|34047.9|34043.1|34051.9|34047.1|34040.4|34035.6|64
1699320900000|2023-11-07 01:35:00|34048.4|34043.6|34047.4|34042.6|34049.4|34044.6|34044.4|34039.6|39
1699321200000|2023-11-07 01:40:00|34047.9|34043.1|34054.9|34050.1|34054.9|34050.1|34045.4|34040.6|60
1699321500000|2023-11-07 01:45:00|34056.9|34052.1|34058.9|34054.1|34062.4|34057.6|34053.9|34049.1|87
1699321800000|2023-11-07 01:50:00|34058.4|34053.6|34048.4|34043.6|34059.4|34054.6|34047.4|34042.6|34
1699322100000|2023-11-07 01:55:00|34047.9|34043.1|34050.4|34045.6|34051.4|34046.6|34042.9|34038.1|69
1699322400000|2023-11-07 02:00:00|34050.9|34046.1|34054.4|34049.6|34055.4|34050.6|34047.9|34043.1|43
1699322700000|2023-11-07 02:05:00|34053.9|34049.1|34043.9|34039.1|34053.9|34049.1|34040.9|34036.1|60
1699323000000|2023-11-07 02:10:00|34043.4|34038.6|34040.4|34035.6|34045.4|34040.6|34038.9|34034.1|35
1699323300000|2023-11-07 02:15:00|34040.9|34036.1|34045.7|34040.9|34046.7|34041.9|34040.4|34035.6|28
1699323600000|2023-11-07 02:20:00|34045.2|34040.4|34046.7|34041.9|34047.2|34042.4|34041.7|34036.9|37
1699323900000|2023-11-07 02:25:00|34047.2|34042.4|34043.7|34038.9|34048.7|34043.9|34043.7|34038.9|50
1699324200000|2023-11-07 02:30:00|34043.2|34038.4|34041.2|34036.4|34046.2|34041.4|34041.2|34036.4|32
1699324500000|2023-11-07 02:35:00|34041.7|34036.9|34042.7|34037.9|34046.2|34041.4|34040.2|34035.4|32
1699324800000|2023-11-07 02:40:00|34043.2|34038.4|34040.7|34035.9|34045.7|34040.9|34040.2|34035.4|32
1699325100000|2023-11-07 02:45:00|34041.2|34036.4|34042.7|34037.9|34043.2|34038.4|34040.2|34035.4|44
1699325400000|2023-11-07 02:50:00|34043.2|34038.4|34039.7|34034.9|34044.2|34039.4|34039.2|34034.4|68
1699325700000|2023-11-07 02:55:00|34039.2|34034.4|34041.2|34036.4|34041.7|34036.9|34036.2|34031.4|42
1699326000000|2023-11-07 03:00:00|34040.7|34035.9|34035.2|34030.4|34041.2|34036.4|34034.2|34029.4|47
1699326300000|2023-11-07 03:05:00|34036.2|34031.4|34034.2|34029.4|34036.7|34031.9|34032.7|34027.9|54
1699326600000|2023-11-07 03:10:00|34034.7|34029.9|34034.2|34029.4|34035.2|34030.4|34031.7|34026.9|36
1699326900000|2023-11-07 03:15:00|34034.7|34029.9|34035.7|34030.9|34040.2|34035.4|34032.2|34027.4|62
1699327200000|2023-11-07 03:20:00|34035.2|34030.4|34035.2|34030.4|34036.2|34031.4|34032.7|34027.9|40
1699327500000|2023-11-07 03:25:00|34035.7|34030.9|34034.2|34029.4|34036.2|34031.4|34033.2|34028.4|30
1699327800000|2023-11-07 03:30:00|34035.7|34030.9|34047.2|34042.4|34047.7|34042.9|34027.7|34022.9|257
1699328100000|2023-11-07 03:35:00|34046.7|34041.9|34037.7|34032.9|34048.2|34043.4|34036.2|34031.4|62
1699328400000|2023-11-07 03:40:00|34037.2|34032.4|34030.7|34025.9|34037.2|34032.4|34027.2|34022.4|75
1699328700000|2023-11-07 03:45:00|34031.2|34026.4|34033.7|34028.9|34035.2|34030.4|34028.7|34023.9|38
1699329000000|2023-11-07 03:50:00|34034.2|34029.4|34033.7|34028.9|34036.2|34031.4|34032.2|34027.4|35
1699329300000|2023-11-07 03:55:00|34034.2|34029.4|34036.7|34031.9|34038.2|34033.4|34032.2|34027.4|27
1699329600000|2023-11-07 04:00:00|34037.2|34032.4|34034.7|34029.9|34037.2|34032.4|34033.7|34028.9|27
1699329900000|2023-11-07 04:05:00|34035.2|34030.4|34034.7|34029.9|34035.7|34030.9|34033.2|34028.4|18
1699330200000|2023-11-07 04:10:00|34034.2|34029.4|34034.7|34029.9|34036.7|34031.9|34030.7|34025.9|31
1699330500000|2023-11-07 04:15:00|34035.2|34030.4|34035.7|34030.9|34036.7|34031.9|34031.7|34026.9|24
1699330800000|2023-11-07 04:20:00|34036.2|34031.4|34034.7|34029.9|34037.2|34032.4|34033.7|34028.9|14
1699331100000|2023-11-07 04:25:00|34034.2|34029.4|34031.7|34026.9|34036.7|34031.9|34031.7|34026.9|32
1699331400000|2023-11-07 04:30:00|34032.2|34027.4|34029.7|34024.9|34034.7|34029.9|34028.7|34023.9|28
1699331700000|2023-11-07 04:35:00|34029.2|34024.4|34026.7|34021.9|34030.2|34025.4|34024.2|34019.4|59
1699332000000|2023-11-07 04:40:00|34026.2|34021.4|34024.2|34019.4|34026.7|34021.9|34024.2|34019.4|31
1699332300000|2023-11-07 04:45:00|34025.2|34020.4|34022.7|34017.9|34026.2|34021.4|34021.2|34016.4|107
1699332600000|2023-11-07 04:50:00|34022.2|34017.4|34024.7|34019.9|34026.7|34021.9|34020.2|34015.4|36
1699332900000|2023-11-07 04:55:00|34025.2|34020.4|34022.7|34017.9|34025.7|34020.9|34022.7|34017.9|30
1699333200000|2023-11-07 05:00:00|34023.2|34018.4|34023.2|34018.4|34025.2|34020.4|34020.2|34015.4|40
1699333500000|2023-11-07 05:05:00|34022.7|34017.9|34022.7|34017.9|34023.2|34018.4|34020.2|34015.4|36
1699333800000|2023-11-07 05:10:00|34022.2|34017.4|34022.7|34017.9|34023.7|34018.9|34018.7|34013.9|71
1699334100000|2023-11-07 05:15:00|34023.2|34018.4|34022.7|34017.9|34024.2|34019.4|34021.2|34016.4|41
1699334400000|2023-11-07 05:20:00|34022.2|34017.4|34015.2|34010.4|34022.2|34017.4|34014.7|34009.9|54
1699334700000|2023-11-07 05:25:00|34015.7|34010.9|34015.2|34010.4|34016.2|34011.4|34013.2|34008.4|48
1699335000000|2023-11-07 05:30:00|34014.7|34009.9|34025.2|34020.4|34026.2|34021.4|34013.7|34008.9|105
1699335300000|2023-11-07 05:35:00|34024.7|34019.9|34029.2|34024.4|34030.2|34025.4|34024.2|34019.4|52
1699335600000|2023-11-07 05:40:00|34029.7|34024.9|34024.2|34019.4|34029.7|34024.9|34024.2|34019.4|60
1699335900000|2023-11-07 05:45:00|34023.7|34018.9|34019.2|34014.4|34023.7|34018.9|34018.2|34013.4|43
1699336200000|2023-11-07 05:50:00|34018.7|34013.9|34026.7|34021.9|34027.2|34022.4|34018.2|34013.4|42
1699336500000|2023-11-07 05:55:00|34027.2|34022.4|34026.7|34021.9|34028.2|34023.4|34025.2|34020.4|52
1699336800000|2023-11-07 06:00:00|34027.2|34022.4|34021.7|34016.9|34027.2|34022.4|34021.2|34016.4|68
1699337100000|2023-11-07 06:05:00|34021.2|34016.4|34022.2|34017.4|34027.2|34022.4|34021.2|34016.4|76
1699337400000|2023-11-07 06:10:00|34021.7|34016.9|34015.7|34010.9|34023.2|34018.4|34015.2|34010.4|90
1699337700000|2023-11-07 06:15:00|34016.2|34011.4|34015.2|34010.4|34018.7|34013.9|34012.2|34007.4|75
1699338000000|2023-11-07 06:20:00|34014.7|34009.9|34009.2|34004.4|34014.7|34009.9|34007.7|34002.9|74
1699338300000|2023-11-07 06:25:00|34009.7|34004.9|34005.7|34000.9|34011.7|34006.9|34004.7|33999.9|59
1699338600000|2023-11-07 06:30:00|34006.7|34001.9|34004.2|33999.4|34010.2|34005.4|34002.2|33997.4|142
1699338900000|2023-11-07 06:35:00|34004.7|33999.9|34009.2|34004.4|34010.2|34005.4|34004.2|33999.4|108
1699339200000|2023-11-07 06:40:00|34009.7|34004.9|34010.7|34005.9|34014.7|34009.9|34009.2|34004.4|90
1699339500000|2023-11-07 06:45:00|34011.2|34006.4|34004.7|33999.9|34011.7|34006.9|34002.7|33997.9|63
1699339800000|2023-11-07 06:50:00|34005.2|34000.4|34006.2|34001.4|34007.7|34002.9|33999.7|33994.9|77
1699340100000|2023-11-07 06:55:00|34005.7|34000.9|34009.2|34004.4|34009.2|34004.4|34005.7|34000.9|75
1699340400000|2023-11-07 07:00:00|34008.6|34005|34009.6|34006|34011.1|34007.5|34003.6|34000|293
1699340700000|2023-11-07 07:05:00|34010.1|34006.5|34014.6|34011|34017.1|34013.5|34008.6|34005|190
1699341000000|2023-11-07 07:10:00|34013.6|34010|34015.6|34012|34016.6|34013|34011.6|34008|122
1699341300000|2023-11-07 07:15:00|34016.1|34012.5|34021.6|34018|34023.6|34020|34013.6|34010|189
1699341600000|2023-11-07 07:20:00|34021.1|34017.5|34018.1|34014.5|34024.6|34021|34017.1|34013.5|256
1699341900000|2023-11-07 07:25:00|34017.1|34013.5|34010.6|34007|34017.6|34014|34009.1|34005.5|92
1699342200000|2023-11-07 07:30:00|34011.1|34007.5|34008.6|34005|34013.6|34010|34006.6|34003|176
1699342500000|2023-11-07 07:35:00|34008.1|34004.5|34009.1|34005.5|34012.6|34009|34005.6|34002|147
1699342800000|2023-11-07 07:40:00|34008.6|34005|34005.6|34002|34008.6|34005|33998.6|33995|187
1699343100000|2023-11-07 07:45:00|34005.1|34001.5|34001.6|33998|34007.6|34004|34001.1|33997.5|87
1699343400000|2023-11-07 07:50:00|34002.1|33998.5|34010.1|34006.5|34010.1|34006.5|33999.6|33996|92
1699343700000|2023-11-07 07:55:00|34009.6|34006|34016.1|34012.5|34017.1|34013.5|34004.6|34001|297
1699344000000|2023-11-07 08:00:00|34015.6|34012|34015.6|34012|34020.6|34017|34002.6|33999|475
1699344300000|2023-11-07 08:05:00|34016.1|34012.5|34027.6|34024|34032.6|34029|34005.6|34002|518
1699344600000|2023-11-07 08:10:00|34026.6|34023|34041.1|34037.5|34043.6|34040|34020.1|34016.5|670
1699344900000|2023-11-07 08:15:00|34040.6|34037|34054.1|34050.5|34054.6|34051|34034.1|34030.5|468
1699345200000|2023-11-07 08:20:00|34053.6|34050|34047.6|34044|34060.6|34057|34047.6|34044|250
1699345500000|2023-11-07 08:25:00|34046.6|34043|34030.6|34027|34051.1|34047.5|34029.1|34025.5|618
1699345800000|2023-11-07 08:30:00|34030.1|34026.5|34052.6|34049|34052.6|34049|34029.1|34025.5|165
1699346100000|2023-11-07 08:35:00|34053.6|34050|34038.1|34034.5|34053.6|34050|34034.6|34031|110
1699346400000|2023-11-07 08:40:00|34038.6|34035|34046.1|34042.5|34047.6|34044|34036.1|34032.5|165
1699346700000|2023-11-07 08:45:00|34045.6|34042|34046.1|34042.5|34055.6|34052|34044.1|34040.5|147
1699347000000|2023-11-07 08:50:00|34045.6|34042|34044.1|34040.5|34054.1|34050.5|34041.1|34037.5|120
1699347300000|2023-11-07 08:55:00|34043.6|34040|34045.6|34042|34054.1|34050.5|34041.1|34037.5|142
1699347600000|2023-11-07 09:00:00|34046.1|34042.5|34044.1|34040.5|34049.1|34045.5|34041.6|34038|197
1699347900000|2023-11-07 09:05:00|34044.6|34041|34032.6|34029|34047.1|34043.5|34023.6|34020|347
1699348200000|2023-11-07 09:10:00|34033.6|34030|34029.1|34025.5|34043.1|34039.5|34028.1|34024.5|305
1699348500000|2023-11-07 09:15:00|34029.6|34026|34017.6|34014|34034.1|34030.5|34016.6|34013|501
1699348800000|2023-11-07 09:20:00|34018.1|34014.5|34023.1|34019.5|34024.1|34020.5|34011.6|34008|437
1699349100000|2023-11-07 09:25:00|34022.6|34019|34025.6|34022|34028.1|34024.5|34020.1|34016.5|127
1699349400000|2023-11-07 09:30:00|34025.1|34021.5|34029.1|34025.5|34036.1|34032.5|34020.1|34016.5|156
1699349700000|2023-11-07 09:35:00|34029.6|34026|34035.1|34031.5|34044.6|34041|34029.1|34025.5|177
1699350000000|2023-11-07 09:40:00|34034.6|34031|34020.1|34016.5|34037.6|34034|34019.6|34016|162
1699350300000|2023-11-07 09:45:00|34019.6|34016|34025.1|34021.5|34029.1|34025.5|34018.6|34015|138
1699350600000|2023-11-07 09:50:00|34025.6|34022|34019.1|34015.5|34028.1|34024.5|34013.6|34010|155
1699350900000|2023-11-07 09:55:00|34018.6|34015|34011.1|34007.5|34019.1|34015.5|34010.6|34007|108
1699351200000|2023-11-07 10:00:00|34010.6|34007|34008.1|34004.5|34014.6|34011|34008.1|34004.5|165
1699351500000|2023-11-07 10:05:00|34008.6|34005|34013.1|34009.5|34014.6|34011|34006.1|34002.5|66
1699351800000|2023-11-07 10:10:00|34013.6|34010|34018.6|34015|34019.6|34016|34011.1|34007.5|100
1699352100000|2023-11-07 10:15:00|34019.1|34015.5|34030.6|34027|34034.6|34031|34017.1|34013.5|205
1699352400000|2023-11-07 10:20:00|34031.1|34027.5|34040.1|34036.5|34040.6|34037|34023.1|34019.5|177
1699352700000|2023-11-07 10:25:00|34040.6|34037|34056.1|34052.5|34057.1|34053.5|34039.1|34035.5|234
1699353000000|2023-11-07 10:30:00|34055.6|34052|34046.1|34042.5|34059.6|34056|34044.6|34041|180
1699353300000|2023-11-07 10:35:00|34045.6|34042|34043.6|34040|34053.1|34049.5|34039.6|34036|142
1699353600000|2023-11-07 10:40:00|34043.1|34039.5|34042.6|34039|34048.6|34045|34042.1|34038.5|85
1699353900000|2023-11-07 10:45:00|34042.1|34038.5|34051.1|34047.5|34053.1|34049.5|34036.6|34033|138
1699354200000|2023-11-07 10:50:00|34050.6|34047|34043.1|34039.5|34052.1|34048.5|34036.6|34033|78
1699354500000|2023-11-07 10:55:00|34042.6|34039|34040.6|34037|34048.1|34044.5|34035.6|34032|91
1699354800000|2023-11-07 11:00:00|34039.6|34036|34039.1|34035.5|34045.6|34042|34036.1|34032.5|75
1699355100000|2023-11-07 11:05:00|34039.6|34036|34027.6|34024|34039.6|34036|34025.6|34022|105
1699355400000|2023-11-07 11:10:00|34028.1|34024.5|34027.1|34023.5|34030.1|34026.5|34018.6|34015|116
1699355700000|2023-11-07 11:15:00|34026.6|34023|34018.6|34015|34027.1|34023.5|34013.6|34010|76
1699356000000|2023-11-07 11:20:00|34018.1|34014.5|34019.1|34015.5|34030.1|34026.5|34016.6|34013|135
1699356300000|2023-11-07 11:25:00|34018.6|34015|34014.6|34011|34021.1|34017.5|34014.1|34010.5|63
1699356600000|2023-11-07 11:30:00|34015.1|34011.5|34007.6|34004|34017.6|34014|34005.6|34002|150
1699356900000|2023-11-07 11:35:00|34008.1|34004.5|33987.6|33984|34008.6|34005|33977.6|33974|530
1699357200000|2023-11-07 11:40:00|33988.1|33984.5|33984.1|33980.5|33994.1|33990.5|33976.1|33972.5|247
1699357500000|2023-11-07 11:45:00|33984.6|33981|33992.1|33988.5|33996.6|33993|33984.6|33981|177
1699357800000|2023-11-07 11:50:00|33991.6|33988|34002.1|33998.5|34002.6|33999|33990.6|33987|166
1699358100000|2023-11-07 11:55:00|34002.6|33999|34010.6|34007|34011.6|34008|34000.6|33997|178
1699358400000|2023-11-07 12:00:00|34009.6|34006|34018.1|34014.5|34018.6|34015|34004.6|34001|346
1699358700000|2023-11-07 12:05:00|34017.6|34014|34013.1|34009.5|34019.6|34016|34004.6|34001|331
1699359000000|2023-11-07 12:10:00|34012.6|34009|34013.6|34010|34021.1|34017.5|34009.6|34006|212
1699359300000|2023-11-07 12:15:00|34013.1|34009.5|34020.1|34016.5|34023.1|34019.5|34009.6|34006|281
1699359600000|2023-11-07 12:20:00|34020.6|34017|34014.1|34010.5|34022.1|34018.5|34011.6|34008|156
1699359900000|2023-11-07 12:25:00|34013.6|34010|34008.6|34005|34020.1|34016.5|34008.1|34004.5|134
1699360200000|2023-11-07 12:30:00|34008.1|34004.5|34003.1|33999.5|34018.6|34015|34003.1|33999.5|491
1699360500000|2023-11-07 12:35:00|34002.6|33999|34002.1|33998.5|34009.6|34006|33998.6|33995|502
1699360800000|2023-11-07 12:40:00|34002.6|33999|34005.1|34001.5|34007.6|34004|33994.1|33990.5|248
1699361100000|2023-11-07 12:45:00|34004.6|34001|34014.1|34010.5|34015.6|34012|33999.6|33996|181
1699361400000|2023-11-07 12:50:00|34013.6|34010|34011.1|34007.5|34015.1|34011.5|34004.1|34000.5|129
1699361700000|2023-11-07 12:55:00|34010.6|34007|34023.1|34019.5|34024.1|34020.5|34010.1|34006.5|187
1699362000000|2023-11-07 13:00:00|34023.6|34020|34024.6|34021|34024.6|34021|34015.1|34011.5|203
1699362300000|2023-11-07 13:05:00|34024.1|34020.5|34053.1|34049.5|34053.6|34050|34018.6|34015|480
1699362600000|2023-11-07 13:10:00|34053.6|34050|34043.1|34039.5|34054.1|34050.5|34038.1|34034.5|276
1699362900000|2023-11-07 13:15:00|34042.6|34039|34049.1|34045.5|34049.6|34046|34036.6|34033|143
1699363200000|2023-11-07 13:20:00|34048.6|34045|34025.1|34021.5|34049.6|34046|34025.1|34021.5|256
1699363500000|2023-11-07 13:25:00|34024.6|34021|34027.6|34024|34027.6|34024|34016.6|34013|297
1699363800000|2023-11-07 13:30:00|34027.1|34023.5|34029.1|34025.5|34040.1|34036.5|34026.6|34023|368
1699364100000|2023-11-07 13:35:00|34028.6|34025|34039.6|34036|34049.6|34046|34028.1|34024.5|347
1699364400000|2023-11-07 13:40:00|34039.1|34035.5|34038.1|34034.5|34040.6|34037|34032.1|34028.5|215
1699364700000|2023-11-07 13:45:00|34037.6|34034|34028.1|34024.5|34045.6|34042|34025.6|34022|283
1699365000000|2023-11-07 13:50:00|34027.6|34024|34044.1|34040.5|34046.1|34042.5|34020.6|34017|258
1699365300000|2023-11-07 13:55:00|34043.1|34039.5|34055.6|34052|34059.6|34056|34042.1|34038.5|485
1699365600000|2023-11-07 14:00:00|34055.1|34051.5|34032.1|34028.5|34057.6|34054|34031.6|34028|409
1699365900000|2023-11-07 14:05:00|34031.6|34028|34032.1|34028.5|34038.1|34034.5|34027.6|34024|198
1699366200000|2023-11-07 14:10:00|34031.6|34028|34023.1|34019.5|34031.6|34028|34021.6|34018|181
1699366500000|2023-11-07 14:15:00|34022.6|34019|34052.1|34048.5|34056.1|34052.5|34022.6|34019|863
1699366800000|2023-11-07 14:20:00|34051.6|34048|34063.1|34059.5|34076.6|34073|34050.6|34047|724
1699367100000|2023-11-07 14:25:00|34063.6|34060|34080.1|34076.5|34080.6|34077|34063.1|34059.5|630
1699367400000|2023-11-07 14:30:00|34079.5|34077.1|34064|34061.6|34089|34086.6|34046.5|34044.1|5068
1699367700000|2023-11-07 14:35:00|34063.5|34061.1|34052.5|34050.1|34071|34068.6|34033.5|34031.1|2902
1699368000000|2023-11-07 14:40:00|34052|34049.6|34066.5|34064.1|34069|34066.6|34036|34033.6|2738
1699368300000|2023-11-07 14:45:00|34066|34063.6|34057|34054.6|34075|34072.6|34046.5|34044.1|1615
1699368600000|2023-11-07 14:50:00|34057.5|34055.1|34065.8|34063.4|34078|34075.6|34053|34050.6|1705
1699368900000|2023-11-07 14:55:00|34066.3|34063.9|34079.3|34076.9|34084.3|34081.9|34061.3|34058.9|1313
1699369200000|2023-11-07 15:00:00|34080.8|34078.4|34102.8|34100.4|34108.8|34106.4|34078.3|34075.9|2109
1699369500000|2023-11-07 15:05:00|34102.3|34099.9|34101.8|34099.4|34110.3|34107.9|34092.8|34090.4|968
1699369800000|2023-11-07 15:10:00|34102.3|34099.9|34102.8|34100.4|34124.3|34121.9|34087.3|34084.9|1695
1699370100000|2023-11-07 15:15:00|34102.3|34099.9|34101.3|34098.9|34105.3|34102.9|34080.8|34078.4|1173
1699370400000|2023-11-07 15:20:00|34103|34100.6|34105|34102.6|34109|34106.6|34091.5|34089.1|899
1699370700000|2023-11-07 15:25:00|34105.5|34103.1|34141.5|34139.1|34145|34142.6|34102|34099.6|2042
1699371000000|2023-11-07 15:30:00|34140.5|34138.1|34161.5|34159.1|34165|34162.6|34131|34128.6|1426
1699371300000|2023-11-07 15:35:00|34162|34159.6|34172|34169.6|34180.5|34178.1|34160.5|34158.1|1892
1699371600000|2023-11-07 15:40:00|34172.5|34170.1|34165|34162.6|34174.5|34172.1|34155.5|34153.1|1060
1699371900000|2023-11-07 15:45:00|34164.5|34162.1|34188|34185.6|34191|34188.6|34157|34154.6|1458
1699372200000|2023-11-07 15:50:00|34187.5|34185.1|34189.5|34187.1|34196|34193.6|34180.5|34178.1|1508
1699372500000|2023-11-07 15:55:00|34189|34186.6|34178.5|34176.1|34197|34194.6|34164.5|34162.1|1564
1699372800000|2023-11-07 16:00:00|34179|34176.6|34169.5|34167.1|34180|34177.6|34160.5|34158.1|946
1699373100000|2023-11-07 16:05:00|34170|34167.6|34151|34148.6|34175|34172.6|34148|34145.6|723
1699373400000|2023-11-07 16:10:00|34151.5|34149.1|34145.5|34143.1|34159|34156.6|34142|34139.6|949
1699373700000|2023-11-07 16:15:00|34146|34143.6|34156|34153.6|34166|34163.6|34144|34141.6|872
1699374000000|2023-11-07 16:20:00|34155.5|34153.1|34169|34166.6|34172|34169.6|34155|34152.6|682
1699374300000|2023-11-07 16:25:00|34168.5|34166.1|34167|34164.6|34178.5|34176.1|34157|34154.6|766
1699374600000|2023-11-07 16:30:00|34167.5|34165.1|34190|34187.6|34194|34191.6|34165|34162.6|1156
1699374900000|2023-11-07 16:35:00|34189.5|34187.1|34195|34192.6|34202|34199.6|34187|34184.6|828
1699375200000|2023-11-07 16:40:00|34194.5|34192.1|34199.5|34197.1|34212|34209.6|34192|34189.6|941
1699375500000|2023-11-07 16:45:00|34199|34196.6|34159|34156.6|34202|34199.6|34151|34148.6|2970
1699375800000|2023-11-07 16:50:00|34158.5|34156.1|34167.5|34165.1|34172.5|34170.1|34158|34155.6|659
1699376100000|2023-11-07 16:55:00|34167|34164.6|34166.5|34164.1|34174|34171.6|34157|34154.6|573
1699376400000|2023-11-07 17:00:00|34167|34164.6|34143.5|34141.1|34167|34164.6|34142.5|34140.1|933
1699376700000|2023-11-07 17:05:00|34145|34142.6|34148.5|34146.1|34157.5|34155.1|34134|34131.6|714
1699377000000|2023-11-07 17:10:00|34149|34146.6|34143|34140.6|34153|34150.6|34138.5|34136.1|376
1699377300000|2023-11-07 17:15:00|34143.5|34141.1|34135|34132.6|34143.5|34141.1|34119|34116.6|1286
1699377600000|2023-11-07 17:20:00|34134.5|34132.1|34142|34139.6|34143|34140.6|34130|34127.6|418
1699377900000|2023-11-07 17:25:00|34142.5|34140.1|34132|34129.6|34154.5|34152.1|34129.5|34127.1|755
1699378200000|2023-11-07 17:30:00|34132.5|34130.1|34127.5|34125.1|34139|34136.6|34102|34099.6|1430
1699378500000|2023-11-07 17:35:00|34127|34124.6|34130.5|34128.1|34137|34134.6|34120|34117.6|567
1699378800000|2023-11-07 17:40:00|34130|34127.6|34130|34127.6|34132.5|34130.1|34116.5|34114.1|337
1699379100000|2023-11-07 17:45:00|34131.5|34129.1|34127|34124.6|34156.5|34154.1|34122|34119.6|1047
1699379400000|2023-11-07 17:50:00|34126.5|34124.1|34131|34128.6|34138|34135.6|34121|34118.6|518
1699379700000|2023-11-07 17:55:00|34130.5|34128.1|34155|34152.6|34156|34153.6|34125|34122.6|627
1699380000000|2023-11-07 18:00:00|34155.7|34153.3|34170.7|34168.3|34176.2|34173.8|34149.2|34146.8|905
1699380300000|2023-11-07 18:05:00|34170.2|34167.8|34177.7|34175.3|34177.7|34175.3|34161.7|34159.3|717
1699380600000|2023-11-07 18:10:00|34177.2|34174.8|34173.7|34171.3|34183.2|34180.8|34169.7|34167.3|754
1699380900000|2023-11-07 18:15:00|34173.2|34170.8|34170.7|34168.3|34180.7|34178.3|34162.7|34160.3|672
1699381200000|2023-11-07 18:20:00|34170.2|34167.8|34169.2|34166.8|34174.7|34172.3|34153.7|34151.3|640
1699381500000|2023-11-07 18:25:00|34169.7|34167.3|34162.7|34160.3|34171.2|34168.8|34159.2|34156.8|374
1699381800000|2023-11-07 18:30:00|34162.2|34159.8|34161.7|34159.3|34167.7|34165.3|34156.7|34154.3|464
1699382100000|2023-11-07 18:35:00|34162.2|34159.8|34168.2|34165.8|34169.7|34167.3|34157.7|34155.3|549
1699382400000|2023-11-07 18:40:00|34168.7|34166.3|34164.2|34161.8|34173.2|34170.8|34155.2|34152.8|451
1699382700000|2023-11-07 18:45:00|34163.7|34161.3|34169.7|34167.3|34177.7|34175.3|34163.7|34161.3|688
1699383000000|2023-11-07 18:50:00|34169.2|34166.8|34159.7|34157.3|34180.2|34177.8|34157.2|34154.8|923
1699383300000|2023-11-07 18:55:00|34160.2|34157.8|34165.2|34162.8|34171.7|34169.3|34141.2|34138.8|1074
1699383600000|2023-11-07 19:00:00|34166.2|34163.8|34170.7|34168.3|34176.2|34173.8|34160.7|34158.3|537
1699383900000|2023-11-07 19:05:00|34169.2|34166.8|34162.7|34160.3|34170.7|34168.3|34151.2|34148.8|471
1699384200000|2023-11-07 19:10:00|34163.2|34160.8|34160.7|34158.3|34168.2|34165.8|34159.7|34157.3|423
1699384500000|2023-11-07 19:15:00|34161.7|34159.3|34166.7|34164.3|34173.7|34171.3|34160.7|34158.3|382
1699384800000|2023-11-07 19:20:00|34165.2|34162.8|34177.7|34175.3|34181.7|34179.3|34163.7|34161.3|501
1699385100000|2023-11-07 19:25:00|34177.2|34174.8|34169|34166.6|34178.7|34176.3|34165.5|34163.1|577
1699385400000|2023-11-07 19:30:00|34169.5|34167.1|34167.5|34165.1|34177|34174.6|34165.5|34163.1|557
1699385700000|2023-11-07 19:35:00|34167|34164.6|34149.5|34147.1|34167.5|34165.1|34146.5|34144.1|645
1699386000000|2023-11-07 19:40:00|34150.5|34148.1|34147.5|34145.1|34155.5|34153.1|34138|34135.6|763
1699386300000|2023-11-07 19:45:00|34148|34145.6|34153.5|34151.1|34163.5|34161.1|34144|34141.6|583
1699386600000|2023-11-07 19:50:00|34154|34151.6|34154.5|34152.1|34162.5|34160.1|34151.5|34149.1|544
1699386900000|2023-11-07 19:55:00|34154|34151.6|34151.5|34149.1|34161|34158.6|34142.5|34140.1|547
1699387200000|2023-11-07 20:00:00|34152|34149.6|34161|34158.6|34174.5|34172.1|34150|34147.6|943
1699387500000|2023-11-07 20:05:00|34161.5|34159.1|34148.5|34146.1|34165.5|34163.1|34147.5|34145.1|565
1699387800000|2023-11-07 20:10:00|34148|34145.6|34150.5|34148.1|34154.5|34152.1|34136.5|34134.1|603
1699388100000|2023-11-07 20:15:00|34150|34147.6|34156|34153.6|34161.5|34159.1|34143|34140.6|541
1699388400000|2023-11-07 20:20:00|34155.5|34153.1|34160.5|34158.1|34167.5|34165.1|34144.5|34142.1|881
1699388700000|2023-11-07 20:25:00|34161|34158.6|34167|34164.6|34168.5|34166.1|34155.5|34153.1|449
1699389000000|2023-11-07 20:30:00|34167.5|34165.1|34176.5|34174.1|34181.5|34179.1|34166.5|34164.1|531
1699389300000|2023-11-07 20:35:00|34177|34174.6|34192.5|34190.1|34196.5|34194.1|34175.5|34173.1|656
1699389600000|2023-11-07 20:40:00|34191.7|34189.3|34198.2|34195.8|34199.7|34197.3|34187.2|34184.8|590
1699389900000|2023-11-07 20:45:00|34197.7|34195.3|34180.2|34177.8|34203.2|34200.8|34178.7|34176.3|1090
1699390200000|2023-11-07 20:50:00|34180.7|34178.3|34137.2|34134.8|34180.7|34178.3|34134.7|34132.3|2265
1699390500000|2023-11-07 20:55:00|34137.7|34135.3|34155.2|34152.8|34160.2|34157.8|34107.7|34105.3|4513
1699390800000|2023-11-07 21:00:00|34151.7|34149.3|34155.4|34150.6|34160.4|34155.6|34145.9|34141.1|901
1699391100000|2023-11-07 21:05:00|34154.9|34150.1|34162.4|34157.6|34162.4|34157.6|34148.4|34143.6|352
1699391400000|2023-11-07 21:10:00|34161.9|34157.1|34157.4|34152.6|34164.9|34160.1|34157.4|34152.6|315
1699391700000|2023-11-07 21:15:00|34156.9|34152.1|34156.9|34152.1|34161.4|34156.6|34155.4|34150.6|67
1699392000000|2023-11-07 21:20:00|34157.4|34152.6|34161.9|34157.1|34162.4|34157.6|34157.4|34152.6|32
1699392300000|2023-11-07 21:25:00|34162.4|34157.6|34167.4|34162.6|34168.4|34163.6|34161.9|34157.1|99
1699392600000|2023-11-07 21:30:00|34166.4|34161.6|34166.4|34161.6|34168.4|34163.6|34164.9|34160.1|67
1699392900000|2023-11-07 21:35:00|34166.9|34162.1|34163.9|34159.1|34166.9|34162.1|34163.4|34158.6|67
1699393200000|2023-11-07 21:40:00|34163.4|34158.6|34161.9|34157.1|34163.9|34159.1|34160.4|34155.6|51
1699393500000|2023-11-07 21:45:00|34161.4|34156.6|34158.4|34153.6|34161.4|34156.6|34155.4|34150.6|57
1699393800000|2023-11-07 21:50:00|34157.9|34153.1|34165.9|34161.1|34166.4|34161.6|34157.9|34153.1|118
1699394100000|2023-11-07 21:55:00|34166.4|34161.6|34173|34163.2|34173|34167.1|34165.9|34161.1|64
1699394400000|2023-11-07 22:00:00|34173.1|34163.3|34172.6|34162.8|34173.3|34163.5|34172.3|34162.5|0
1699394700000|2023-11-07 22:05:00|34172.4|34162.6|34172.8|34163|34173.2|34163.4|34170.9|34161.1|0
1699395000000|2023-11-07 22:10:00|34172.6|34162.8|34172.8|34163|34173.3|34163.5|34171|34161.2|0
1699395300000|2023-11-07 22:15:00|34173.1|34163.3|34170.8|34161|34173.1|34163.3|34168.9|34159.1|0
1699395600000|2023-11-07 22:20:00|34172.5|34162.7|34172.1|34162.3|34172.8|34163|34171.1|34161.3|0
1699395900000|2023-11-07 22:25:00|34171.6|34161.8|34171|34161.2|34171.9|34162.1|34170.4|34160.6|0
1699396200000|2023-11-07 22:30:00|34170.4|34160.6|34171.8|34162|34171.8|34162|34170.4|34160.6|0
1699396500000|2023-11-07 22:35:00|34174.5|34164.7|34176.7|34166.9|34178.6|34168.8|34174.2|34164.4|0
1699396800000|2023-11-07 22:40:00|34176.4|34166.6|34174.2|34164.4|34179.9|34170.1|34172.7|34162.9|0
1699397100000|2023-11-07 22:45:00|34175.4|34165.6|34175.4|34165.6|34175.7|34165.9|34174.5|34164.7|0
1699397400000|2023-11-07 22:50:00|34175.3|34165.5|34174.8|34165|34175.3|34165.5|34174.5|34164.7|0
1699397700000|2023-11-07 22:55:00|34174.7|34164.9|34176.7|34166.9|34176.7|34166.9|34174.7|34164.9|0
1699398000000|2023-11-07 23:00:00|34175.1|34170.3|34162.1|34157.3|34175.1|34170.3|34160.1|34155.3|226
1699398300000|2023-11-07 23:05:00|34162.6|34157.8|34166.1|34161.3|34168.1|34163.3|34161.1|34156.3|79
1699398600000|2023-11-07 23:10:00|34165.6|34160.8|34164.1|34159.3|34165.6|34160.8|34160.1|34155.3|95
1699398900000|2023-11-07 23:15:00|34163.6|34158.8|34160.1|34155.3|34167.1|34162.3|34160.1|34155.3|64
1699399200000|2023-11-07 23:20:00|34160.6|34155.8|34158.1|34153.3|34161.6|34156.8|34155.1|34150.3|94
1699399500000|2023-11-07 23:25:00|34157.6|34152.8|34158.1|34153.3|34162.6|34157.8|34157.1|34152.3|28
1699399800000|2023-11-07 23:30:00|34157.6|34152.8|34156.1|34151.3|34161.6|34156.8|34155.1|34150.3|51
1699400100000|2023-11-07 23:35:00|34156.6|34151.8|34155.6|34150.8|34158.6|34153.8|34153.6|34148.8|35
1699400400000|2023-11-07 23:40:00|34155.1|34150.3|34158.1|34153.3|34158.6|34153.8|34155.1|34150.3|38
1699400700000|2023-11-07 23:45:00|34157.6|34152.8|34154.1|34149.3|34158.1|34153.3|34153.6|34148.8|50
1699401000000|2023-11-07 23:50:00|34153.6|34148.8|34157.1|34152.3|34158.1|34153.3|34152.1|34147.3|80
1699401300000|2023-11-07 23:55:00|34157.6|34152.8|34156.6|34151.8|34159.1|34154.3|34155.1|34150.3|25
1699401600000|2023-11-08 00:00:00|34157.1|34152.3|34153.1|34148.3|34157.6|34152.8|34151.6|34146.8|53
1699401900000|2023-11-08 00:05:00|34153.6|34148.8|34157.1|34152.3|34160.6|34155.8|34152.1|34147.3|47
1699402200000|2023-11-08 00:10:00|34156.6|34151.8|34154.1|34149.3|34159.1|34154.3|34154.1|34149.3|39
1699402500000|2023-11-08 00:15:00|34153.6|34148.8|34157.1|34152.3|34157.6|34152.8|34152.1|34147.3|126
1699402800000|2023-11-08 00:20:00|34157.6|34152.8|34157.6|34152.8|34158.6|34153.8|34154.6|34149.8|63
1699403100000|2023-11-08 00:25:00|34157.1|34152.3|34160.6|34155.8|34160.6|34155.8|34153.6|34148.8|49
1699403400000|2023-11-08 00:30:00|34160.1|34155.3|34160.6|34155.8|34160.6|34155.8|34157.1|34152.3|41
1699403700000|2023-11-08 00:35:00|34160.1|34155.3|34152.6|34147.8|34160.6|34155.8|34152.1|34147.3|55
1699404000000|2023-11-08 00:40:00|34152.1|34147.3|34147.6|34142.8|34154.6|34149.8|34146.6|34141.8|102
1699404300000|2023-11-08 00:45:00|34147.1|34142.3|34148.1|34143.3|34150.6|34145.8|34144.6|34139.8|57
1699404600000|2023-11-08 00:50:00|34147.6|34142.8|34145.6|34140.8|34150.6|34145.8|34144.1|34139.3|118
1699404900000|2023-11-08 00:55:00|34146.1|34141.3|34146.6|34141.8|34147.6|34142.8|34143.6|34138.8|171
1699405200000|2023-11-08 01:00:00|34147.1|34142.3|34148.1|34143.3|34151.1|34146.3|34141.1|34136.3|97
1699405500000|2023-11-08 01:05:00|34147.6|34142.8|34145.6|34140.8|34149.1|34144.3|34141.6|34136.8|93
1699405800000|2023-11-08 01:10:00|34145.1|34140.3|34144.1|34139.3|34148.1|34143.3|34142.6|34137.8|72
1699406100000|2023-11-08 01:15:00|34144.6|34139.8|34140.6|34135.8|34147.6|34142.8|34139.6|34134.8|61
1699406400000|2023-11-08 01:20:00|34140.1|34135.3|34141.1|34136.3|34144.1|34139.3|34138.1|34133.3|46
1699406700000|2023-11-08 01:25:00|34141.6|34136.8|34144.1|34139.3|34145.6|34140.8|34140.1|34135.3|36
1699407000000|2023-11-08 01:30:00|34143.6|34138.8|34143.1|34138.3|34145.1|34140.3|34140.1|34135.3|34
1699407300000|2023-11-08 01:35:00|34142.6|34137.8|34140.1|34135.3|34143.1|34138.3|34136.6|34131.8|67
1699407600000|2023-11-08 01:40:00|34140.6|34135.8|34144.1|34139.3|34144.6|34139.8|34137.6|34132.8|41
1699407900000|2023-11-08 01:45:00|34143.6|34138.8|34140.1|34135.3|34144.1|34139.3|34137.6|34132.8|31
1699408200000|2023-11-08 01:50:00|34139.6|34134.8|34143.1|34138.3|34143.6|34138.8|34136.1|34131.3|37
1699408500000|2023-11-08 01:55:00|34142.6|34137.8|34145.6|34140.8|34151.6|34146.8|34142.6|34137.8|55
1699408800000|2023-11-08 02:00:00|34146.1|34141.3|34141.1|34136.3|34146.6|34141.8|34138.1|34133.3|103
1699409100000|2023-11-08 02:05:00|34141.6|34136.8|34152.1|34147.3|34154.1|34149.3|34141.1|34136.3|82
1699409400000|2023-11-08 02:10:00|34151.6|34146.8|34157.6|34152.8|34158.6|34153.8|34150.6|34145.8|98
1699409700000|2023-11-08 02:15:00|34157.1|34152.3|34158.1|34153.3|34161.6|34156.8|34156.1|34151.3|84
1699410000000|2023-11-08 02:20:00|34157.6|34152.8|34155.1|34150.3|34159.6|34154.8|34154.6|34149.8|35
1699410300000|2023-11-08 02:25:00|34155.6|34150.8|34154.1|34149.3|34157.1|34152.3|34153.1|34148.3|29
1699410600000|2023-11-08 02:30:00|34154.6|34149.8|34151.6|34146.8|34154.6|34149.8|34151.6|34146.8|26
1699410900000|2023-11-08 02:35:00|34151.1|34146.3|34150.1|34145.3|34153.6|34148.8|34148.6|34143.8|76
1699411200000|2023-11-08 02:40:00|34150.6|34145.8|34157.1|34152.3|34157.6|34152.8|34149.6|34144.8|48
1699411500000|2023-11-08 02:45:00|34156.6|34151.8|34153.6|34148.8|34157.1|34152.3|34150.6|34145.8|51
1699411800000|2023-11-08 02:50:00|34153.1|34148.3|34152.6|34147.8|34154.6|34149.8|34150.6|34145.8|18
1699412100000|2023-11-08 02:55:00|34153.1|34148.3|34159.1|34154.3|34160.6|34155.8|34150.6|34145.8|53
1699412400000|2023-11-08 03:00:00|34158.6|34153.8|34151.6|34146.8|34160.1|34155.3|34151.6|34146.8|67
1699412700000|2023-11-08 03:05:00|34151.1|34146.3|34151.1|34146.3|34152.6|34147.8|34148.6|34143.8|70
1699413000000|2023-11-08 03:10:00|34151.6|34146.8|34149.6|34144.8|34153.6|34148.8|34148.6|34143.8|29
1699413300000|2023-11-08 03:15:00|34150.1|34145.3|34145.6|34140.8|34150.1|34145.3|34145.6|34140.8|27
1699413600000|2023-11-08 03:20:00|34146.1|34141.3|34147.1|34142.3|34148.6|34143.8|34144.1|34139.3|29
1699413900000|2023-11-08 03:25:00|34147.6|34142.8|34145.6|34140.8|34147.6|34142.8|34144.6|34139.8|19
1699414200000|2023-11-08 03:30:00|34146.1|34141.3|34139.6|34134.8|34148.1|34143.3|34139.1|34134.3|66
1699414500000|2023-11-08 03:35:00|34138.6|34133.8|34135.6|34130.8|34139.1|34134.3|34135.6|34130.8|47
1699414800000|2023-11-08 03:40:00|34135.1|34130.3|34129.1|34124.3|34136.1|34131.3|34128.6|34123.8|55
1699415100000|2023-11-08 03:45:00|34129.6|34124.8|34129.1|34124.3|34133.6|34128.8|34127.6|34122.8|54
1699415400000|2023-11-08 03:50:00|34129.6|34124.8|34125.1|34120.3|34131.1|34126.3|34125.1|34120.3|49
1699415700000|2023-11-08 03:55:00|34124.6|34119.8|34128.6|34123.8|34128.6|34123.8|34120.1|34115.3|101
1699416000000|2023-11-08 04:00:00|34129.1|34124.3|34130.6|34125.8|34132.1|34127.3|34127.6|34122.8|86
1699416300000|2023-11-08 04:05:00|34130.1|34125.3|34129.6|34124.8|34130.6|34125.8|34128.6|34123.8|19
1699416600000|2023-11-08 04:10:00|34130.1|34125.3|34130.1|34125.3|34131.6|34126.8|34128.6|34123.8|19
1699416900000|2023-11-08 04:15:00|34130.6|34125.8|34131.6|34126.8|34133.1|34128.3|34128.6|34123.8|29
1699417200000|2023-11-08 04:20:00|34131.1|34126.3|34132.1|34127.3|34132.6|34127.8|34129.6|34124.8|21
1699417500000|2023-11-08 04:25:00|34131.6|34126.8|34132.6|34127.8|34134.6|34129.8|34129.1|34124.3|32
1699417800000|2023-11-08 04:30:00|34133.6|34128.8|34136.1|34131.3|34136.6|34131.8|34133.6|34128.8|26
1699418100000|2023-11-08 04:35:00|34136.6|34131.8|34136.6|34131.8|34137.6|34132.8|34133.6|34128.8|52
1699418400000|2023-11-08 04:40:00|34137.1|34132.3|34137.1|34132.3|34139.6|34134.8|34135.6|34130.8|47
1699418700000|2023-11-08 04:45:00|34137.6|34132.8|34138.6|34133.8|34142.6|34137.8|34136.6|34131.8|32
1699419000000|2023-11-08 04:50:00|34137.6|34132.8|34139.1|34134.3|34139.6|34134.8|34137.1|34132.3|22
1699419300000|2023-11-08 04:55:00|34138.6|34133.8|34137.6|34132.8|34139.1|34134.3|34137.1|34132.3|21
1699419600000|2023-11-08 05:00:00|34138.1|34133.3|34136.1|34131.3|34142.6|34137.8|34135.1|34130.3|42
1699419900000|2023-11-08 05:05:00|34135.6|34130.8|34139.6|34134.8|34143.6|34138.8|34134.6|34129.8|52
1699420200000|2023-11-08 05:10:00|34139.1|34134.3|34140.6|34135.8|34141.6|34136.8|34137.6|34132.8|28
1699420500000|2023-11-08 05:15:00|34140.1|34135.3|34135.6|34130.8|34140.6|34135.8|34134.6|34129.8|34
1699420800000|2023-11-08 05:20:00|34135.1|34130.3|34135.1|34130.3|34140.1|34135.3|34133.6|34128.8|41
1699421100000|2023-11-08 05:25:00|34135.6|34130.8|34128.6|34123.8|34135.6|34130.8|34127.6|34122.8|38
1699421400000|2023-11-08 05:30:00|34128.1|34123.3|34126.6|34121.8|34134.1|34129.3|34125.6|34120.8|77
1699421700000|2023-11-08 05:35:00|34126.1|34121.3|34132.6|34127.8|34139.1|34134.3|34125.6|34120.8|48
1699422000000|2023-11-08 05:40:00|34133.1|34128.3|34129.6|34124.8|34133.1|34128.3|34128.1|34123.3|11
1699422300000|2023-11-08 05:45:00|34130.1|34125.3|34125.1|34120.3|34130.6|34125.8|34124.1|34119.3|52
1699422600000|2023-11-08 05:50:00|34125.6|34120.8|34123.6|34118.8|34127.6|34122.8|34122.6|34117.8|46
1699422900000|2023-11-08 05:55:00|34124.1|34119.3|34123.1|34118.3|34125.6|34120.8|34118.6|34113.8|84
1699423200000|2023-11-08 06:00:00|34123.6|34118.8|34116.6|34111.8|34124.1|34119.3|34115.1|34110.3|113
1699423500000|2023-11-08 06:05:00|34116.1|34111.3|34114.6|34109.8|34116.6|34111.8|34110.6|34105.8|81
1699423800000|2023-11-08 06:10:00|34114.1|34109.3|34117.1|34112.3|34119.6|34114.8|34113.1|34108.3|55
1699424100000|2023-11-08 06:15:00|34117.6|34112.8|34115.1|34110.3|34120.1|34115.3|34112.6|34107.8|121
1699424400000|2023-11-08 06:20:00|34115.6|34110.8|34117.1|34112.3|34121.6|34116.8|34114.1|34109.3|45
1699424700000|2023-11-08 06:25:00|34117.6|34112.8|34123.6|34118.8|34124.1|34119.3|34114.6|34109.8|77
1699425000000|2023-11-08 06:30:00|34124.1|34119.3|34126.6|34121.8|34126.6|34121.8|34121.6|34116.8|129
1699425300000|2023-11-08 06:35:00|34127.6|34122.8|34118.1|34113.3|34128.1|34123.3|34114.6|34109.8|182
1699425600000|2023-11-08 06:40:00|34117.6|34112.8|34123.6|34118.8|34124.6|34119.8|34117.1|34112.3|66
1699425900000|2023-11-08 06:45:00|34124.1|34119.3|34130.1|34125.3|34130.6|34125.8|34121.6|34116.8|183
1699426200000|2023-11-08 06:50:00|34130.6|34125.8|34117.1|34112.3|34133.1|34128.3|34116.1|34111.3|186
1699426500000|2023-11-08 06:55:00|34116.6|34111.8|34118.1|34113.3|34121.6|34116.8|34116.6|34111.8|73
1699426800000|2023-11-08 07:00:00|34117.5|34113.9|34123.5|34119.9|34127|34123.4|34116|34112.4|250
1699427100000|2023-11-08 07:05:00|34124|34120.4|34121|34117.4|34124.5|34120.9|34112|34108.4|108
1699427400000|2023-11-08 07:10:00|34121.5|34117.9|34115.5|34111.9|34121.5|34117.9|34115|34111.4|74
1699427700000|2023-11-08 07:15:00|34116|34112.4|34112.5|34108.9|34118|34114.4|34109|34105.4|75
1699428000000|2023-11-08 07:20:00|34113|34109.4|34110.5|34106.9|34117.5|34113.9|34110|34106.4|89
1699428300000|2023-11-08 07:25:00|34111|34107.4|34116|34112.4|34117|34113.4|34111|34107.4|50
1699428600000|2023-11-08 07:30:00|34116.5|34112.9|34124.5|34120.9|34128.5|34124.9|34115|34111.4|191
1699428900000|2023-11-08 07:35:00|34124|34120.4|34122|34118.4|34125.5|34121.9|34116|34112.4|173
1699429200000|2023-11-08 07:40:00|34121.5|34117.9|34124.5|34120.9|34127|34123.4|34120.5|34116.9|99
1699429500000|2023-11-08 07:45:00|34125|34121.4|34124|34120.4|34127|34123.4|34122|34118.4|71
1699429800000|2023-11-08 07:50:00|34123.5|34119.9|34127|34123.4|34130|34126.4|34123|34119.4|76
1699430100000|2023-11-08 07:55:00|34127.5|34123.9|34125.5|34121.9|34127.5|34123.9|34118.5|34114.9|251
1699430400000|2023-11-08 08:00:00|34126|34122.4|34125.5|34121.9|34144.5|34140.9|34118|34114.4|575
1699430700000|2023-11-08 08:05:00|34125|34121.4|34133.5|34129.9|34139.5|34135.9|34123|34119.4|241
1699431000000|2023-11-08 08:10:00|34134|34130.4|34134|34130.4|34146.5|34142.9|34133|34129.4|326
1699431300000|2023-11-08 08:15:00|34134.5|34130.9|34142.5|34138.9|34150.5|34146.9|34131.5|34127.9|241
1699431600000|2023-11-08 08:20:00|34143|34139.4|34163.5|34159.9|34165|34161.4|34143|34139.4|291
1699431900000|2023-11-08 08:25:00|34163|34159.4|34170.5|34166.9|34170.5|34166.9|34155.5|34151.9|328
1699432200000|2023-11-08 08:30:00|34170|34166.4|34169.5|34165.9|34170.5|34166.9|34159|34155.4|135
1699432500000|2023-11-08 08:35:00|34169|34165.4|34163.5|34159.9|34171|34167.4|34161|34157.4|162
1699432800000|2023-11-08 08:40:00|34164|34160.4|34170|34166.4|34174|34170.4|34159.5|34155.9|259
1699433100000|2023-11-08 08:45:00|34169.5|34165.9|34175.5|34171.9|34176.5|34172.9|34167|34163.4|170
1699433400000|2023-11-08 08:50:00|34175|34171.4|34165.5|34161.9|34177|34173.4|34164|34160.4|160
1699433700000|2023-11-08 08:55:00|34165|34161.4|34167|34163.4|34174.5|34170.9|34163.5|34159.9|197
1699434000000|2023-11-08 09:00:00|34167.5|34163.9|34157.5|34153.9|34169|34165.4|34153|34149.4|425
1699434300000|2023-11-08 09:05:00|34157|34153.4|34161.5|34157.9|34165|34161.4|34155|34151.4|164
1699434600000|2023-11-08 09:10:00|34162|34158.4|34148.5|34144.9|34162|34158.4|34143.5|34139.9|320
1699434900000|2023-11-08 09:15:00|34149|34145.4|34147|34143.4|34153.5|34149.9|34141.5|34137.9|260
1699435200000|2023-11-08 09:20:00|34146.5|34142.9|34154.5|34150.9|34157|34153.4|34143|34139.4|198
1699435500000|2023-11-08 09:25:00|34155|34151.4|34141.5|34137.9|34156|34152.4|34141|34137.4|133
1699435800000|2023-11-08 09:30:00|34141|34137.4|34142.5|34138.9|34146.5|34142.9|34135.5|34131.9|136
1699436100000|2023-11-08 09:35:00|34143|34139.4|34147.5|34143.9|34156|34152.4|34143|34139.4|106
1699436400000|2023-11-08 09:40:00|34147|34143.4|34159.5|34155.9|34160.5|34156.9|34146|34142.4|117
1699436700000|2023-11-08 09:45:00|34159|34155.4|34155.5|34151.9|34162.5|34158.9|34154|34150.4|114
1699437000000|2023-11-08 09:50:00|34155|34151.4|34158.5|34154.9|34159|34155.4|34153|34149.4|90
1699437300000|2023-11-08 09:55:00|34158|34154.4|34149.5|34145.9|34162.5|34158.9|34148.5|34144.9|67
1699437600000|2023-11-08 10:00:00|34147.5|34143.9|34150.5|34146.9|34152|34148.4|34144|34140.4|103
1699437900000|2023-11-08 10:05:00|34151|34147.4|34154|34150.4|34155|34151.4|34147.5|34143.9|121
1699438200000|2023-11-08 10:10:00|34153.5|34149.9|34146.5|34142.9|34157|34153.4|34146.5|34142.9|109
1699438500000|2023-11-08 10:15:00|34147|34143.4|34156|34152.4|34156|34152.4|34146|34142.4|57
1699438800000|2023-11-08 10:20:00|34155.5|34151.9|34141.5|34137.9|34157.5|34153.9|34141|34137.4|164
1699439100000|2023-11-08 10:25:00|34142|34138.4|34137|34133.4|34144|34140.4|34136|34132.4|137
1699439400000|2023-11-08 10:30:00|34137.5|34133.9|34142.5|34138.9|34147|34143.4|34137|34133.4|201
1699439700000|2023-11-08 10:35:00|34143|34139.4|34149|34145.4|34149.5|34145.9|34138|34134.4|128
1699440000000|2023-11-08 10:40:00|34148.5|34144.9|34153.5|34149.9|34157|34153.4|34147|34143.4|147
1699440300000|2023-11-08 10:45:00|34154|34150.4|34162.5|34158.9|34167.5|34163.9|34152.5|34148.9|307
1699440600000|2023-11-08 10:50:00|34163|34159.4|34163|34159.4|34167|34163.4|34160.5|34156.9|154
1699440900000|2023-11-08 10:55:00|34163.5|34159.9|34160.5|34156.9|34165|34161.4|34159|34155.4|126
1699441200000|2023-11-08 11:00:00|34161|34157.4|34167.5|34163.9|34168|34164.4|34160|34156.4|175
1699441500000|2023-11-08 11:05:00|34168|34164.4|34167.5|34163.9|34173|34169.4|34163.5|34159.9|126
1699441800000|2023-11-08 11:10:00|34168|34164.4|34171.5|34167.9|34172.5|34168.9|34167|34163.4|121
1699442100000|2023-11-08 11:15:00|34172|34168.4|34172.5|34168.9|34177|34173.4|34170|34166.4|137
1699442400000|2023-11-08 11:20:00|34173|34169.4|34185.5|34181.9|34186|34182.4|34172|34168.4|252
1699442700000|2023-11-08 11:25:00|34186|34182.4|34186.5|34182.9|34189|34185.4|34178.5|34174.9|288
1699443000000|2023-11-08 11:30:00|34187.5|34183.9|34188.5|34184.9|34190.5|34186.9|34183.5|34179.9|313
1699443300000|2023-11-08 11:35:00|34189|34185.4|34188|34184.4|34192.5|34188.9|34187|34183.4|172
1699443600000|2023-11-08 11:40:00|34188.5|34184.9|34182|34178.4|34192|34188.4|34182|34178.4|164
1699443900000|2023-11-08 11:45:00|34182.5|34178.9|34180|34176.4|34184|34180.4|34177|34173.4|134
1699444200000|2023-11-08 11:50:00|34179.5|34175.9|34183.5|34179.9|34184|34180.4|34178|34174.4|91
1699444500000|2023-11-08 11:55:00|34184|34180.4|34176.5|34172.9|34185|34181.4|34174|34170.4|305
1699444800000|2023-11-08 12:00:00|34176|34172.4|34161.5|34157.9|34178.5|34174.9|34161.5|34157.9|209
1699445100000|2023-11-08 12:05:00|34162|34158.4|34168|34164.4|34169|34165.4|34162|34158.4|40
1699445400000|2023-11-08 12:10:00|34167|34163.4|34161.5|34157.9|34167|34163.4|34160|34156.4|134
1699445700000|2023-11-08 12:15:00|34161|34157.4|34168|34164.4|34168.5|34164.9|34161|34157.4|101
1699446000000|2023-11-08 12:20:00|34167.5|34163.9|34178|34174.4|34180|34176.4|34166|34162.4|201
1699446300000|2023-11-08 12:25:00|34178.5|34174.9|34179.5|34175.9|34182.5|34178.9|34176|34172.4|121
1699446600000|2023-11-08 12:30:00|34179|34175.4|34180.5|34176.9|34182.5|34178.9|34173.5|34169.9|114
1699446900000|2023-11-08 12:35:00|34181|34177.4|34176|34172.4|34181.5|34177.9|34171|34167.4|140
1699447200000|2023-11-08 12:40:00|34175.5|34171.9|34177|34173.4|34181|34177.4|34173|34169.4|95
1699447500000|2023-11-08 12:45:00|34177.5|34173.9|34183|34179.4|34185|34181.4|34176.5|34172.9|152
1699447800000|2023-11-08 12:50:00|34182.5|34178.9|34184|34180.4|34184.5|34180.9|34176|34172.4|139
1699448100000|2023-11-08 12:55:00|34184.5|34180.9|34185.5|34181.9|34193|34189.4|34182.5|34178.9|256
1699448400000|2023-11-08 13:00:00|34186|34182.4|34214.5|34210.9|34217|34213.4|34186|34182.4|760
1699448700000|2023-11-08 13:05:00|34215|34211.4|34202.5|34198.9|34215|34211.4|34199|34195.4|607
1699449000000|2023-11-08 13:10:00|34202|34198.4|34186.5|34182.9|34203|34199.4|34181|34177.4|294
1699449300000|2023-11-08 13:15:00|34186|34182.4|34182|34178.4|34187.5|34183.9|34173|34169.4|207
1699449600000|2023-11-08 13:20:00|34181.5|34177.9|34189|34185.4|34196|34192.4|34181|34177.4|237
1699449900000|2023-11-08 13:25:00|34188.5|34184.9|34187.5|34183.9|34198.5|34194.9|34185|34181.4|207
1699450200000|2023-11-08 13:30:00|34188|34184.4|34186|34182.4|34196.5|34192.9|34185.5|34181.9|250
1699450500000|2023-11-08 13:35:00|34185.5|34181.9|34184.5|34180.9|34193|34189.4|34179.5|34175.9|216
1699450800000|2023-11-08 13:40:00|34185|34181.4|34188.5|34184.9|34194|34190.4|34183|34179.4|256
1699451100000|2023-11-08 13:45:00|34188|34184.4|34188|34184.4|34193.5|34189.9|34186.5|34182.9|214
1699451400000|2023-11-08 13:50:00|34187.5|34183.9|34192|34188.4|34194.5|34190.9|34180.5|34176.9|189
1699451700000|2023-11-08 13:55:00|34193|34189.4|34194|34190.4|34200|34196.4|34192.5|34188.9|213
1699452000000|2023-11-08 14:00:00|34193.5|34189.9|34202.5|34198.9|34211.5|34207.9|34193.5|34189.9|442
1699452300000|2023-11-08 14:05:00|34202|34198.4|34204|34200.4|34209.5|34205.9|34200.5|34196.9|366
1699452600000|2023-11-08 14:10:00|34203.5|34199.9|34208.5|34204.9|34210.5|34206.9|34203.5|34199.9|470
1699452900000|2023-11-08 14:15:00|34208|34204.4|34213|34209.4|34220|34216.4|34206.5|34202.9|843
1699453200000|2023-11-08 14:20:00|34212|34208.4|34215|34211.4|34216|34212.4|34207|34203.4|337
1699453500000|2023-11-08 14:25:00|34214.5|34210.9|34213|34209.4|34223.5|34219.9|34211.5|34207.9|458
1699453800000|2023-11-08 14:30:00|34212.4|34210|34224.3|34221.9|34241.4|34239|34187.4|34185|5704
1699454100000|2023-11-08 14:35:00|34223.8|34221.4|34212.4|34210|34229.3|34226.9|34200.8|34198.4|3065
1699454400000|2023-11-08 14:40:00|34211.9|34209.5|34214.7|34212.3|34223.7|34221.3|34204.7|34202.3|1926
1699454700000|2023-11-08 14:45:00|34214.2|34211.8|34252.6|34250.2|34252.6|34250.2|34204.5|34202.1|2334
1699455000000|2023-11-08 14:50:00|34252.3|34249.9|34226.3|34223.9|34254.3|34251.9|34223.3|34220.9|1941
1699455300000|2023-11-08 14:55:00|34226.8|34224.4|34232.4|34230|34234.9|34232.5|34210.9|34208.5|1410
1699455600000|2023-11-08 15:00:00|34232.9|34230.5|34192.2|34189.8|34243.4|34241|34190.2|34187.8|2705
1699455900000|2023-11-08 15:05:00|34191.7|34189.3|34206.6|34204.2|34209.6|34207.2|34183.2|34180.8|1901
1699456200000|2023-11-08 15:10:00|34207.1|34204.7|34211.6|34209.2|34227.6|34225.2|34194.1|34191.7|1559
1699456500000|2023-11-08 15:15:00|34212.1|34209.7|34218.3|34215.9|34223.5|34221.1|34196.6|34194.2|1012
1699456800000|2023-11-08 15:20:00|34219.4|34217|34190.4|34188|34219.4|34217|34188.5|34186.1|1398
1699457100000|2023-11-08 15:25:00|34190.9|34188.5|34198.4|34196|34206.9|34204.5|34182.9|34180.5|940
1699457400000|2023-11-08 15:30:00|34197.9|34195.5|34180.5|34178.1|34206.4|34204|34171.3|34168.9|1054
1699457700000|2023-11-08 15:35:00|34178|34175.6|34165.2|34162.8|34181.5|34179.1|34160.2|34157.8|1326
1699458000000|2023-11-08 15:40:00|34165.7|34163.3|34189.2|34186.8|34190.7|34188.3|34163.2|34160.8|1582
1699458300000|2023-11-08 15:45:00|34188.7|34186.3|34173.2|34170.8|34192.7|34190.3|34160.7|34158.3|1030
1699458600000|2023-11-08 15:50:00|34173.7|34171.3|34152.4|34150|34173.7|34171.3|34148.9|34146.5|1141
1699458900000|2023-11-08 15:55:00|34152.9|34150.5|34145.9|34143.5|34165.4|34163|34143.4|34141|983
1699459200000|2023-11-08 16:00:00|34146.4|34144|34149.9|34147.5|34158.4|34156|34143.4|34141|1081
1699459500000|2023-11-08 16:05:00|34150.4|34148|34139.9|34137.5|34151.9|34149.5|34129.4|34127|982
1699459800000|2023-11-08 16:10:00|34140.4|34138|34158.4|34156|34162.4|34160|34137.4|34135|1062
1699460100000|2023-11-08 16:15:00|34158.9|34156.5|34167.9|34165.5|34179.9|34177.5|34151.4|34149|1423
1699460400000|2023-11-08 16:20:00|34167.4|34165|34119.9|34117.5|34170.9|34168.5|34109.9|34107.5|1601
1699460700000|2023-11-08 16:25:00|34119.4|34117|34129.4|34127|34137.4|34135|34112.9|34110.5|1211
1699461000000|2023-11-08 16:30:00|34128.9|34126.5|34119.9|34117.5|34141.9|34139.5|34109.4|34107|2427
1699461300000|2023-11-08 16:35:00|34120.4|34118|34103.7|34101.3|34125.2|34122.8|34100.2|34097.8|960
1699461600000|2023-11-08 16:40:00|34103.9|34101.5|34123.9|34121.5|34125.4|34123|34100.9|34098.5|1094
1699461900000|2023-11-08 16:45:00|34124.4|34122|34114.4|34112|34130.9|34128.5|34107.9|34105.5|755
1699462200000|2023-11-08 16:50:00|34113.9|34111.5|34103.9|34101.5|34114.9|34112.5|34087.4|34085|1907
1699462500000|2023-11-08 16:55:00|34104.4|34102|34081.1|34078.7|34105.4|34103|34070.6|34068.2|1288
1699462800000|2023-11-08 17:00:00|34082.1|34079.7|34053.1|34050.7|34086.1|34083.7|34042.1|34039.7|2376
1699463100000|2023-11-08 17:05:00|34052.6|34050.2|34007.3|34004.9|34061.7|34059.3|33994.8|33992.4|2611
1699463400000|2023-11-08 17:10:00|34007.8|34005.4|34025.8|34023.4|34039.3|34036.9|34000.8|33998.4|1392
1699463700000|2023-11-08 17:15:00|34026.3|34023.9|34037.3|34034.9|34041.3|34038.9|34014.8|34012.4|798
1699464000000|2023-11-08 17:20:00|34036.8|34034.4|34041.3|34038.9|34050.3|34047.9|34035.3|34032.9|751
1699464300000|2023-11-08 17:25:00|34040.8|34038.4|34040.8|34038.4|34048.8|34046.4|34028.3|34025.9|631
1699464600000|2023-11-08 17:30:00|34041.3|34038.9|34050.3|34047.9|34050.8|34048.4|34023.3|34020.9|736
1699464900000|2023-11-08 17:35:00|34049.8|34047.4|34062.3|34059.9|34065.3|34062.9|34042.3|34039.9|722
1699465200000|2023-11-08 17:40:00|34062.8|34060.4|34052.8|34050.4|34062.8|34060.4|34042.8|34040.4|611
1699465500000|2023-11-08 17:45:00|34053.3|34050.9|34042.8|34040.4|34054.8|34052.4|34035.3|34032.9|557
1699465800000|2023-11-08 17:50:00|34042.3|34039.9|34034.8|34032.4|34042.3|34039.9|34031.8|34029.4|609
1699466100000|2023-11-08 17:55:00|34034.3|34031.9|34049.8|34047.4|34051.3|34048.9|34027.8|34025.4|671
1699466400000|2023-11-08 18:00:00|34049.6|34047.2|34069.1|34066.7|34079.1|34076.7|34039.1|34036.7|1786
1699466700000|2023-11-08 18:05:00|34069.6|34067.2|34075.1|34072.7|34085.1|34082.7|34066.6|34064.2|1264
1699467000000|2023-11-08 18:10:00|34075.6|34073.2|34040.6|34038.2|34076.1|34073.7|34039.1|34036.7|829
1699467300000|2023-11-08 18:15:00|34040.1|34037.7|34028.8|34026.4|34046.8|34044.4|34026.3|34023.9|675
1699467600000|2023-11-08 18:20:00|34029.3|34026.9|34055.3|34052.9|34057.8|34055.4|34019.8|34017.4|994
1699467900000|2023-11-08 18:25:00|34054.8|34052.4|34063.8|34061.4|34067.3|34064.9|34045.8|34043.4|591
1699468200000|2023-11-08 18:30:00|34064.3|34061.9|34071.3|34068.9|34076.3|34073.9|34061.8|34059.4|552
1699468500000|2023-11-08 18:35:00|34070.8|34068.4|34080.8|34078.4|34087.8|34085.4|34069.8|34067.4|765
1699468800000|2023-11-08 18:40:00|34079.8|34077.4|34087.5|34085.1|34089.8|34087.4|34077.8|34075.4|375
1699469100000|2023-11-08 18:45:00|34087|34084.6|34076|34073.6|34090.5|34088.1|34071|34068.6|497
1699469400000|2023-11-08 18:50:00|34076.5|34074.1|34080.5|34078.1|34085.5|34083.1|34075|34072.6|378
1699469700000|2023-11-08 18:55:00|34081|34078.6|34074|34071.6|34084.5|34082.1|34065.5|34063.1|366
1699470000000|2023-11-08 19:00:00|34074.5|34072.1|34099.5|34097.1|34110.5|34108.1|34065.5|34063.1|947
1699470300000|2023-11-08 19:05:00|34100|34097.6|34098.5|34096.1|34107.5|34105.1|34094.5|34092.1|538
1699470600000|2023-11-08 19:10:00|34099.5|34097.1|34088.5|34086.1|34100.5|34098.1|34084.5|34082.1|402
1699470900000|2023-11-08 19:15:00|34089|34086.6|34091.5|34089.1|34100|34097.6|34086|34083.6|291
1699471200000|2023-11-08 19:20:00|34091.7|34089.3|34086.2|34083.8|34095.7|34093.3|34084.7|34082.3|304
1699471500000|2023-11-08 19:25:00|34085.7|34083.3|34082.7|34080.3|34088.7|34086.3|34076.7|34074.3|362
1699471800000|2023-11-08 19:30:00|34083.2|34080.8|34061.2|34058.8|34094.2|34091.8|34055.2|34052.8|987
1699472100000|2023-11-08 19:35:00|34060.7|34058.3|34079.2|34076.8|34079.7|34077.3|34057.7|34055.3|645
1699472400000|2023-11-08 19:40:00|34079.7|34077.3|34075.2|34072.8|34082.7|34080.3|34063.2|34060.8|346
1699472700000|2023-11-08 19:45:00|34074.7|34072.3|34073.7|34071.3|34080.7|34078.3|34070.2|34067.8|223
1699473000000|2023-11-08 19:50:00|34073.2|34070.8|34074.7|34072.3|34079.7|34077.3|34064.7|34062.3|433
1699473300000|2023-11-08 19:55:00|34075.2|34072.8|34057.7|34055.3|34077.7|34075.3|34052.7|34050.3|619
1699473600000|2023-11-08 20:00:00|34058.7|34056.3|34074.7|34072.3|34077.2|34074.8|34055.7|34053.3|625
1699473900000|2023-11-08 20:05:00|34075.2|34072.8|34074.7|34072.3|34082.7|34080.3|34066.7|34064.3|384
1699474200000|2023-11-08 20:10:00|34076.2|34073.8|34078.7|34076.3|34082.7|34080.3|34069.2|34066.8|379
1699474500000|2023-11-08 20:15:00|34078.2|34075.8|34086.7|34084.3|34093.2|34090.8|34077.7|34075.3|604
1699474800000|2023-11-08 20:20:00|34087.2|34084.8|34085.7|34083.3|34090.7|34088.3|34081.2|34078.8|404
1699475100000|2023-11-08 20:25:00|34085.2|34082.8|34081.7|34079.3|34091.2|34088.8|34078.7|34076.3|473
1699475400000|2023-11-08 20:30:00|34081.2|34078.8|34068.2|34065.8|34081.2|34078.8|34066.2|34063.8|750
1699475700000|2023-11-08 20:35:00|34068.7|34066.3|34083.2|34080.8|34083.7|34081.3|34067.2|34064.8|520
1699476000000|2023-11-08 20:40:00|34082.7|34080.3|34136.3|34133.9|34150.8|34148.4|34082.2|34079.8|1919
1699476300000|2023-11-08 20:45:00|34135.8|34133.4|34120.8|34118.4|34141.3|34138.9|34120.8|34118.4|1043
1699476600000|2023-11-08 20:50:00|34123.8|34121.4|34125.3|34122.9|34137.8|34135.4|34117.3|34114.9|1422
1699476900000|2023-11-08 20:55:00|34125.8|34123.4|34115.3|34112.9|34129.8|34127.4|34103.3|34100.9|3706
1699477200000|2023-11-08 21:00:00|34113.8|34111.4|34080|34075.2|34113.8|34111.4|34077.5|34072.7|1303
1699477500000|2023-11-08 21:05:00|34079.5|34074.7|34081|34076.2|34101.5|34096.7|34077.5|34072.7|1189
1699477800000|2023-11-08 21:10:00|34081.5|34076.7|34085.5|34080.7|34089.5|34084.7|34074|34069.2|435
1699478100000|2023-11-08 21:15:00|34086|34081.2|34087|34082.2|34087|34082.2|34078|34073.2|89
1699478400000|2023-11-08 21:20:00|34086.5|34081.7|34088.5|34083.7|34089|34084.2|34086|34081.2|51
1699478700000|2023-11-08 21:25:00|34086.5|34081.7|34091.5|34086.7|34094.5|34089.7|34083|34078.2|261
1699479000000|2023-11-08 21:30:00|34092|34087.2|34097|34092.2|34097|34092.2|34090.5|34085.7|199
1699479300000|2023-11-08 21:35:00|34096.5|34091.7|34103|34098.2|34103|34098.2|34096|34091.2|177
1699479600000|2023-11-08 21:40:00|34102.5|34097.7|34099.5|34094.7|34102.5|34097.7|34098.5|34093.7|83
1699479900000|2023-11-08 21:45:00|34099|34094.2|34093.5|34088.7|34100.5|34095.7|34092|34087.2|122
1699480200000|2023-11-08 21:50:00|34093|34088.2|34094|34089.2|34098.5|34093.7|34091.5|34086.7|146
1699480500000|2023-11-08 21:55:00|34094.5|34089.7|34094.4|34084.6|34096.4|34091.2|34091|34084.6|79
1699480800000|2023-11-08 22:00:00|34095.8|34086|34095.7|34085.9|34096.6|34086.8|34094.9|34085.1|0
1699481100000|2023-11-08 22:05:00|34095.4|34085.6|34094.8|34085|34096.2|34086.4|34094.5|34084.7|0
1699481400000|2023-11-08 22:10:00|34094.5|34084.7|34086.9|34077.1|34096.5|34086.7|34086.9|34077.1|0
1699481700000|2023-11-08 22:15:00|34085.4|34075.6|34086.3|34076.5|34086.9|34077.1|34083.7|34073.9|0
1699482000000|2023-11-08 22:20:00|34086.5|34076.7|34091.3|34081.5|34094.1|34084.3|34086.5|34076.7|0
1699482300000|2023-11-08 22:25:00|34091.4|34081.6|34090.5|34080.7|34093.7|34083.9|34090.1|34080.3|0
1699482600000|2023-11-08 22:30:00|34090.2|34080.4|34090.7|34080.9|34090.8|34081|34088.2|34078.4|0
1699482900000|2023-11-08 22:35:00|34089.9|34080.1|34092.2|34082.4|34092.2|34082.4|34088.1|34078.3|0
1699483200000|2023-11-08 22:40:00|34092|34082.2|34090.3|34080.5|34092|34082.2|34089.6|34079.8|0
1699483500000|2023-11-08 22:45:00|34088.8|34079|34091.2|34081.4|34091.2|34081.4|34088.8|34079|0
1699483800000|2023-11-08 22:50:00|34090.9|34081.1|34088.6|34078.8|34091.2|34081.4|34087.2|34077.4|0
1699484100000|2023-11-08 22:55:00|34088.3|34078.5|34085|34075.2|34089.5|34079.7|34084.8|34075|0
1699484400000|2023-11-08 23:00:00|34093.1|34088.3|34073.1|34068.3|34093.1|34088.3|34073.1|34068.3|134
1699484700000|2023-11-08 23:05:00|34072.6|34067.8|34077.1|34072.3|34080.1|34075.3|34071.6|34066.8|219
1699485000000|2023-11-08 23:10:00|34077.6|34072.8|34071.6|34066.8|34080.1|34075.3|34070.6|34065.8|84
1699485300000|2023-11-08 23:15:00|34072.1|34067.3|34074.1|34069.3|34075.1|34070.3|34071.6|34066.8|105
1699485600000|2023-11-08 23:20:00|34074.6|34069.8|34075.1|34070.3|34078.1|34073.3|34071.6|34066.8|104
1699485900000|2023-11-08 23:25:00|34074.6|34069.8|34079.1|34074.3|34080.1|34075.3|34073.6|34068.8|78
1699486200000|2023-11-08 23:30:00|34078.6|34073.8|34085.1|34080.3|34087.6|34082.8|34077.1|34072.3|69
1699486500000|2023-11-08 23:35:00|34084.6|34079.8|34080.6|34075.8|34086.1|34081.3|34079.6|34074.8|75
1699486800000|2023-11-08 23:40:00|34081.1|34076.3|34082.1|34077.3|34084.1|34079.3|34081.1|34076.3|51
1699487100000|2023-11-08 23:45:00|34082.6|34077.8|34081.1|34076.3|34083.1|34078.3|34079.6|34074.8|41
1699487400000|2023-11-08 23:50:00|34080.6|34075.8|34085.1|34080.3|34085.6|34080.8|34080.6|34075.8|32
1699487700000|2023-11-08 23:55:00|34084.6|34079.8|34086.1|34081.3|34086.6|34081.8|34083.6|34078.8|15
1699488000000|2023-11-09 00:00:00|34085.1|34080.3|34091.1|34086.3|34096.1|34091.3|34085.1|34080.3|76
1699488300000|2023-11-09 00:05:00|34090.6|34085.8|34081.1|34076.3|34090.6|34085.8|34079.6|34074.8|53
1699488600000|2023-11-09 00:10:00|34080.6|34075.8|34080.1|34075.3|34081.1|34076.3|34075.1|34070.3|93
1699488900000|2023-11-09 00:15:00|34080.6|34075.8|34084.1|34079.3|34086.6|34081.8|34079.6|34074.8|105
1699489200000|2023-11-09 00:20:00|34084.6|34079.8|34085.1|34080.3|34087.1|34082.3|34081.1|34076.3|53
1699489500000|2023-11-09 00:25:00|34085.6|34080.8|34086.1|34081.3|34086.6|34081.8|34082.1|34077.3|23
1699489800000|2023-11-09 00:30:00|34086.6|34081.8|34084.1|34079.3|34091.1|34086.3|34084.1|34079.3|24
1699490100000|2023-11-09 00:35:00|34084.6|34079.8|34086.1|34081.3|34087.6|34082.8|34082.1|34077.3|20
1699490400000|2023-11-09 00:40:00|34086.6|34081.8|34086.6|34081.8|34089.1|34084.3|34084.6|34079.8|22
1699490700000|2023-11-09 00:45:00|34087.1|34082.3|34086.6|34081.8|34089.1|34084.3|34085.6|34080.8|30
1699491000000|2023-11-09 00:50:00|34086.1|34081.3|34088.1|34083.3|34088.6|34083.8|34084.6|34079.8|43
1699491300000|2023-11-09 00:55:00|34087.6|34082.8|34088.1|34083.3|34090.6|34085.8|34085.1|34080.3|30
1699491600000|2023-11-09 01:00:00|34087.6|34082.8|34089.6|34084.8|34093.6|34088.8|34087.6|34082.8|25
1699491900000|2023-11-09 01:05:00|34089.1|34084.3|34089.1|34084.3|34092.1|34087.3|34086.6|34081.8|31
1699492200000|2023-11-09 01:10:00|34089.6|34084.8|34089.1|34084.3|34093.6|34088.8|34089.1|34084.3|36
1699492500000|2023-11-09 01:15:00|34089.6|34084.8|34092.1|34087.3|34094.6|34089.8|34089.6|34084.8|61
1699492800000|2023-11-09 01:20:00|34092.6|34087.8|34098.6|34093.8|34102.6|34097.8|34090.6|34085.8|98
1699493100000|2023-11-09 01:25:00|34098.1|34093.3|34098.1|34093.3|34102.1|34097.3|34096.1|34091.3|47
1699493400000|2023-11-09 01:30:00|34097.6|34092.8|34105.1|34100.3|34105.6|34100.8|34093.1|34088.3|55
1699493700000|2023-11-09 01:35:00|34105.6|34100.8|34119.6|34114.8|34119.6|34114.8|34103.6|34098.8|118
1699494000000|2023-11-09 01:40:00|34121.1|34116.3|34118.1|34113.3|34121.1|34116.3|34115.1|34110.3|87
1699494300000|2023-11-09 01:45:00|34117.6|34112.8|34121.1|34116.3|34123.6|34118.8|34116.6|34111.8|73
1699494600000|2023-11-09 01:50:00|34120.6|34115.8|34127.3|34122.5|34127.3|34122.5|34117.1|34112.3|37
1699494900000|2023-11-09 01:55:00|34126.8|34122|34122.1|34117.3|34128.1|34123.3|34120.1|34115.3|80
1699495200000|2023-11-09 02:00:00|34121.6|34116.8|34122.6|34117.8|34127.6|34122.8|34120.1|34115.3|39
1699495500000|2023-11-09 02:05:00|34124.1|34119.3|34132.6|34127.8|34133.1|34128.3|34122.1|34117.3|67
1699495800000|2023-11-09 02:10:00|34133.1|34128.3|34130.1|34125.3|34133.6|34128.8|34129.1|34124.3|45
1699496100000|2023-11-09 02:15:00|34129.6|34124.8|34125.6|34120.8|34131.1|34126.3|34123.6|34118.8|26
1699496400000|2023-11-09 02:20:00|34126.1|34121.3|34122.6|34117.8|34127.6|34122.8|34122.6|34117.8|36
1699496700000|2023-11-09 02:25:00|34123.1|34118.3|34123.6|34118.8|34125.6|34120.8|34119.6|34114.8|40
1699497000000|2023-11-09 02:30:00|34123.1|34118.3|34125.1|34120.3|34129.6|34124.8|34123.1|34118.3|38
1699497300000|2023-11-09 02:35:00|34124.6|34119.8|34123.6|34118.8|34127.1|34122.3|34123.1|34118.3|17
1699497600000|2023-11-09 02:40:00|34124.1|34119.3|34121.6|34116.8|34124.6|34119.8|34120.6|34115.8|29
1699497900000|2023-11-09 02:45:00|34122.1|34117.3|34118.1|34113.3|34122.1|34117.3|34117.6|34112.8|35
1699498200000|2023-11-09 02:50:00|34118.6|34113.8|34118.1|34113.3|34119.6|34114.8|34117.1|34112.3|20
1699498500000|2023-11-09 02:55:00|34117.6|34112.8|34114.1|34109.3|34118.6|34113.8|34113.1|34108.3|89
1699498800000|2023-11-09 03:00:00|34113.6|34108.8|34107.1|34102.3|34115.1|34110.3|34105.6|34100.8|68
1699499100000|2023-11-09 03:05:00|34107.6|34102.8|34107.6|34102.8|34111.6|34106.8|34106.1|34101.3|42
1699499400000|2023-11-09 03:10:00|34107.1|34102.3|34106.1|34101.3|34107.1|34102.3|34102.6|34097.8|44
1699499700000|2023-11-09 03:15:00|34105.6|34100.8|34110.1|34105.3|34110.6|34105.8|34105.6|34100.8|32
1699500000000|2023-11-09 03:20:00|34110.6|34105.8|34112.6|34107.8|34116.1|34111.3|34108.1|34103.3|67
1699500300000|2023-11-09 03:25:00|34112.1|34107.3|34108.1|34103.3|34112.6|34107.8|34106.1|34101.3|29
1699500600000|2023-11-09 03:30:00|34107.6|34102.8|34103.6|34098.8|34108.1|34103.3|34103.1|34098.3|50
1699500900000|2023-11-09 03:35:00|34104.1|34099.3|34102.6|34097.8|34107.6|34102.8|34101.6|34096.8|37
1699501200000|2023-11-09 03:40:00|34103.1|34098.3|34102.1|34097.3|34104.6|34099.8|34100.6|34095.8|54
1699501500000|2023-11-09 03:45:00|34102.6|34097.8|34099.6|34094.8|34103.6|34098.8|34099.1|34094.3|42
1699501800000|2023-11-09 03:50:00|34100.1|34095.3|34104.1|34099.3|34104.1|34099.3|34099.6|34094.8|32
1699502100000|2023-11-09 03:55:00|34103.6|34098.8|34104.1|34099.3|34104.6|34099.8|34101.6|34096.8|39
1699502400000|2023-11-09 04:00:00|34104.6|34099.8|34107.6|34102.8|34108.6|34103.8|34104.1|34099.3|31
1699502700000|2023-11-09 04:05:00|34108.6|34103.8|34106.6|34101.8|34108.6|34103.8|34105.6|34100.8|24
1699503000000|2023-11-09 04:10:00|34106.1|34101.3|34112.6|34107.8|34112.6|34107.8|34105.6|34100.8|28
1699503300000|2023-11-09 04:15:00|34112.1|34107.3|34113.1|34108.3|34113.1|34108.3|34107.1|34102.3|94
1699503600000|2023-11-09 04:20:00|34112.6|34107.8|34110.1|34105.3|34113.6|34108.8|34109.6|34104.8|35
1699503900000|2023-11-09 04:25:00|34110.6|34105.8|34110.6|34105.8|34111.1|34106.3|34107.6|34102.8|31
1699504200000|2023-11-09 04:30:00|34110.1|34105.3|34113.1|34108.3|34113.1|34108.3|34108.6|34103.8|31
1699504500000|2023-11-09 04:35:00|34112.6|34107.8|34110.1|34105.3|34113.6|34108.8|34109.6|34104.8|14
1699504800000|2023-11-09 04:40:00|34109.6|34104.8|34111.1|34106.3|34111.6|34106.8|34109.6|34104.8|17
1699505100000|2023-11-09 04:45:00|34111.6|34106.8|34110.6|34105.8|34112.6|34107.8|34107.6|34102.8|26
1699505400000|2023-11-09 04:50:00|34111.6|34106.8|34111.1|34106.3|34114.1|34109.3|34111.1|34106.3|19
1699505700000|2023-11-09 04:55:00|34111.6|34106.8|34118.1|34113.3|34118.6|34113.8|34111.6|34106.8|57
1699506000000|2023-11-09 05:00:00|34117.6|34112.8|34120.6|34115.8|34122.6|34117.8|34117.1|34112.3|58
1699506300000|2023-11-09 05:05:00|34120.1|34115.3|34120.6|34115.8|34122.1|34117.3|34117.6|34112.8|20
1699506600000|2023-11-09 05:10:00|34120.1|34115.3|34122.6|34117.8|34124.6|34119.8|34120.1|34115.3|30
1699506900000|2023-11-09 05:15:00|34122.1|34117.3|34116.6|34111.8|34122.6|34117.8|34115.6|34110.8|23
1699507200000|2023-11-09 05:20:00|34117.1|34112.3|34120.1|34115.3|34121.1|34116.3|34116.6|34111.8|37
1699507500000|2023-11-09 05:25:00|34119.6|34114.8|34117.1|34112.3|34120.6|34115.8|34117.1|34112.3|24
1699507800000|2023-11-09 05:30:00|34116.6|34111.8|34119.6|34114.8|34125.6|34120.8|34116.6|34111.8|96
1699508100000|2023-11-09 05:35:00|34119.1|34114.3|34119.1|34114.3|34120.6|34115.8|34117.6|34112.8|27
1699508400000|2023-11-09 05:40:00|34119.6|34114.8|34127.6|34122.8|34127.6|34122.8|34118.6|34113.8|56
1699508700000|2023-11-09 05:45:00|34128.1|34123.3|34120.6|34115.8|34130.1|34125.3|34118.6|34113.8|55
1699509000000|2023-11-09 05:50:00|34120.1|34115.3|34111.1|34106.3|34120.1|34115.3|34109.1|34104.3|68
1699509300000|2023-11-09 05:55:00|34111.6|34106.8|34108.6|34103.8|34115.6|34110.8|34107.6|34102.8|26
1699509600000|2023-11-09 06:00:00|34108.1|34103.3|34106.6|34101.8|34109.6|34104.8|34104.6|34099.8|47
1699509900000|2023-11-09 06:05:00|34106.1|34101.3|34107.1|34102.3|34109.1|34104.3|34104.1|34099.3|23
1699510200000|2023-11-09 06:10:00|34107.6|34102.8|34105.6|34100.8|34108.1|34103.3|34104.1|34099.3|61
1699510500000|2023-11-09 06:15:00|34105.1|34100.3|34108.1|34103.3|34109.1|34104.3|34103.6|34098.8|33
1699510800000|2023-11-09 06:20:00|34108.6|34103.8|34109.6|34104.8|34109.6|34104.8|34107.1|34102.3|20
1699511100000|2023-11-09 06:25:00|34110.1|34105.3|34117.1|34112.3|34117.1|34112.3|34109.6|34104.8|34
1699511400000|2023-11-09 06:30:00|34116.6|34111.8|34118.6|34113.8|34119.1|34114.3|34114.6|34109.8|69
1699511700000|2023-11-09 06:35:00|34119.1|34114.3|34123.6|34118.8|34123.6|34118.8|34117.6|34112.8|40
1699512000000|2023-11-09 06:40:00|34123.1|34118.3|34129.1|34124.3|34132.6|34127.8|34121.6|34116.8|163
1699512300000|2023-11-09 06:45:00|34128.6|34123.8|34130.6|34125.8|34133.6|34128.8|34126.6|34121.8|157
1699512600000|2023-11-09 06:50:00|34130.1|34125.3|34134.1|34129.3|34136.6|34131.8|34129.6|34124.8|145
1699512900000|2023-11-09 06:55:00|34134.6|34129.8|34134.1|34129.3|34135.1|34130.3|34130.6|34125.8|213
1699513200000|2023-11-09 07:00:00|34133.5|34129.9|34130.5|34126.9|34133.5|34129.9|34122|34118.4|299
1699513500000|2023-11-09 07:05:00|34130|34126.4|34125.5|34121.9|34136|34132.4|34125.5|34121.9|120
1699513800000|2023-11-09 07:10:00|34125|34121.4|34115.5|34111.9|34125.5|34121.9|34114|34110.4|217
1699514100000|2023-11-09 07:15:00|34115|34111.4|34106.5|34102.9|34116|34112.4|34105.5|34101.9|147
1699514400000|2023-11-09 07:20:00|34106|34102.4|34117.5|34113.9|34117.5|34113.9|34104.5|34100.9|75
1699514700000|2023-11-09 07:25:00|34117|34113.4|34116.5|34112.9|34117.5|34113.9|34112|34108.4|78
1699515000000|2023-11-09 07:30:00|34116|34112.4|34112|34108.4|34117.5|34113.9|34110|34106.4|45
1699515300000|2023-11-09 07:35:00|34111.5|34107.9|34113.5|34109.9|34115.5|34111.9|34108|34104.4|83
1699515600000|2023-11-09 07:40:00|34113|34109.4|34109|34105.4|34113.5|34109.9|34108.5|34104.9|104
1699515900000|2023-11-09 07:45:00|34109.5|34105.9|34119|34115.4|34119.5|34115.9|34108|34104.4|82
1699516200000|2023-11-09 07:50:00|34119.5|34115.9|34118.5|34114.9|34126|34122.4|34118|34114.4|80
1699516500000|2023-11-09 07:55:00|34119|34115.4|34119.5|34115.9|34126.5|34122.9|34116|34112.4|264
1699516800000|2023-11-09 08:00:00|34119|34115.4|34124|34120.4|34130|34126.4|34116|34112.4|336
1699517100000|2023-11-09 08:05:00|34123.5|34119.9|34116.5|34112.9|34134.5|34130.9|34114.5|34110.9|227
1699517400000|2023-11-09 08:10:00|34116|34112.4|34086.5|34082.9|34119|34115.4|34086.5|34082.9|366
1699517700000|2023-11-09 08:15:00|34087|34083.4|34090.5|34086.9|34109|34105.4|34087|34083.4|275
1699518000000|2023-11-09 08:20:00|34090|34086.4|34103.5|34099.9|34106|34102.4|34089.5|34085.9|126
1699518300000|2023-11-09 08:25:00|34104|34100.4|34101|34097.4|34107|34103.4|34090.5|34086.9|167
1699518600000|2023-11-09 08:30:00|34101.5|34097.9|34131|34127.4|34132|34128.4|34098.5|34094.9|589
1699518900000|2023-11-09 08:35:00|34130.5|34126.9|34152.5|34148.9|34155|34151.4|34129|34125.4|483
1699519200000|2023-11-09 08:40:00|34152|34148.4|34164.5|34160.9|34166|34162.4|34148.5|34144.9|470
1699519500000|2023-11-09 08:45:00|34164|34160.4|34160|34156.4|34175|34171.4|34158|34154.4|530
1699519800000|2023-11-09 08:50:00|34159.5|34155.9|34142.5|34138.9|34160.5|34156.9|34140.5|34136.9|439
1699520100000|2023-11-09 08:55:00|34143|34139.4|34146.5|34142.9|34150|34146.4|34135.5|34131.9|175
1699520400000|2023-11-09 09:00:00|34146|34142.4|34138.5|34134.9|34152.5|34148.9|34127.5|34123.9|419
1699520700000|2023-11-09 09:05:00|34138|34134.4|34132|34128.4|34138|34134.4|34114.5|34110.9|613
1699521000000|2023-11-09 09:10:00|34131|34127.4|34127.5|34123.9|34132|34128.4|34114.5|34110.9|160
1699521300000|2023-11-09 09:15:00|34127|34123.4|34134.5|34130.9|34142|34138.4|34122|34118.4|478
1699521600000|2023-11-09 09:20:00|34134|34130.4|34144|34140.4|34145|34141.4|34129.5|34125.9|144
1699521900000|2023-11-09 09:25:00|34144.5|34140.9|34154|34150.4|34155.5|34151.9|34137|34133.4|338
1699522200000|2023-11-09 09:30:00|34153.5|34149.9|34153.5|34149.9|34164.5|34160.9|34149.5|34145.9|447
1699522500000|2023-11-09 09:35:00|34154|34150.4|34136.5|34132.9|34154|34150.4|34131|34127.4|312
1699522800000|2023-11-09 09:40:00|34136|34132.4|34132.5|34128.9|34138|34134.4|34129.5|34125.9|147
1699523100000|2023-11-09 09:45:00|34132|34128.4|34130.5|34126.9|34136|34132.4|34127.5|34123.9|151
1699523400000|2023-11-09 09:50:00|34131|34127.4|34138|34134.4|34139|34135.4|34130.5|34126.9|103
1699523700000|2023-11-09 09:55:00|34138.5|34134.9|34148|34144.4|34151|34147.4|34137.5|34133.9|135
1699524000000|2023-11-09 10:00:00|34147.5|34143.9|34157|34153.4|34157|34153.4|34145|34141.4|200
1699524300000|2023-11-09 10:05:00|34157.5|34153.9|34158.5|34154.9|34164.5|34160.9|34152.5|34148.9|156
1699524600000|2023-11-09 10:10:00|34159|34155.4|34153.5|34149.9|34163|34159.4|34153.5|34149.9|153
1699524900000|2023-11-09 10:15:00|34153|34149.4|34156.5|34152.9|34162.5|34158.9|34152.5|34148.9|145
1699525200000|2023-11-09 10:20:00|34157|34153.4|34178|34174.4|34180.5|34176.9|34157|34153.4|362
1699525500000|2023-11-09 10:25:00|34177.5|34173.9|34166|34162.4|34179|34175.4|34166|34162.4|240
1699525800000|2023-11-09 10:30:00|34165.5|34161.9|34177|34173.4|34180|34176.4|34165.5|34161.9|227
1699526100000|2023-11-09 10:35:00|34177.5|34173.9|34193.5|34189.9|34194.5|34190.9|34174|34170.4|329
1699526400000|2023-11-09 10:40:00|34194|34190.4|34213|34209.4|34213|34209.4|34191|34187.4|445
1699526700000|2023-11-09 10:45:00|34214|34210.4|34208|34204.4|34217|34213.4|34201.5|34197.9|457
1699527000000|2023-11-09 10:50:00|34207.5|34203.9|34206|34202.4|34210|34206.4|34200|34196.4|297
1699527300000|2023-11-09 10:55:00|34205.5|34201.9|34211|34207.4|34211|34207.4|34202|34198.4|321
1699527600000|2023-11-09 11:00:00|34210.5|34206.9|34202.5|34198.9|34216|34212.4|34199.5|34195.9|242
1699527900000|2023-11-09 11:05:00|34202|34198.4|34194|34190.4|34202.5|34198.9|34191.5|34187.9|168
1699528200000|2023-11-09 11:10:00|34193.5|34189.9|34194|34190.4|34195.5|34191.9|34187.5|34183.9|181
1699528500000|2023-11-09 11:15:00|34193.5|34189.9|34184|34180.4|34194.5|34190.9|34182|34178.4|189
1699528800000|2023-11-09 11:20:00|34183|34179.4|34172.5|34168.9|34185|34181.4|34169.5|34165.9|229
1699529100000|2023-11-09 11:25:00|34173|34169.4|34174.5|34170.9|34179.5|34175.9|34172|34168.4|106
1699529400000|2023-11-09 11:30:00|34175|34171.4|34162.5|34158.9|34178|34174.4|34162.5|34158.9|750
1699529700000|2023-11-09 11:35:00|34162|34158.4|34166.5|34162.9|34168|34164.4|34157|34153.4|514
1699530000000|2023-11-09 11:40:00|34167|34163.4|34165.5|34161.9|34172|34168.4|34162.5|34158.9|196
1699530300000|2023-11-09 11:45:00|34165|34161.4|34158.5|34154.9|34168|34164.4|34153|34149.4|383
1699530600000|2023-11-09 11:50:00|34159|34155.4|34156.5|34152.9|34161.5|34157.9|34153|34149.4|141
1699530900000|2023-11-09 11:55:00|34156|34152.4|34149|34145.4|34157.5|34153.9|34142.5|34138.9|604
1699531200000|2023-11-09 12:00:00|34148.5|34144.9|34159.5|34155.9|34160.5|34156.9|34147|34143.4|255
1699531500000|2023-11-09 12:05:00|34160|34156.4|34161.5|34157.9|34166|34162.4|34156.5|34152.9|260
1699531800000|2023-11-09 12:10:00|34161|34157.4|34162|34158.4|34162.5|34158.9|34155|34151.4|106
1699532100000|2023-11-09 12:15:00|34161.5|34157.9|34161|34157.4|34165.5|34161.9|34158|34154.4|80
1699532400000|2023-11-09 12:20:00|34161.5|34157.9|34162.5|34158.9|34165.5|34161.9|34155|34151.4|93
1699532700000|2023-11-09 12:25:00|34162|34158.4|34155.5|34151.9|34166|34162.4|34151.5|34147.9|180
1699533000000|2023-11-09 12:30:00|34156|34152.4|34164.5|34160.9|34166|34162.4|34154.5|34150.9|130
1699533300000|2023-11-09 12:35:00|34164|34160.4|34161|34157.4|34167|34163.4|34159|34155.4|124
1699533600000|2023-11-09 12:40:00|34161.5|34157.9|34161.5|34157.9|34162.5|34158.9|34154.5|34150.9|102
1699533900000|2023-11-09 12:45:00|34162|34158.4|34172|34168.4|34172|34168.4|34160|34156.4|149
1699534200000|2023-11-09 12:50:00|34171.5|34167.9|34169|34165.4|34172.5|34168.9|34167|34163.4|112
1699534500000|2023-11-09 12:55:00|34169.5|34165.9|34172|34168.4|34172.5|34168.9|34168|34164.4|82
1699534800000|2023-11-09 13:00:00|34172.5|34168.9|34183.5|34179.9|34185|34181.4|34170.5|34166.9|434
1699535100000|2023-11-09 13:05:00|34183|34179.4|34184|34180.4|34188|34184.4|34178|34174.4|246
1699535400000|2023-11-09 13:10:00|34184.5|34180.9|34176.5|34172.9|34187|34183.4|34174.5|34170.9|330
1699535700000|2023-11-09 13:15:00|34176|34172.4|34183.5|34179.9|34184|34180.4|34167.5|34163.9|385
1699536000000|2023-11-09 13:20:00|34183|34179.4|34182.5|34178.9|34186.5|34182.9|34175|34171.4|223
1699536300000|2023-11-09 13:25:00|34182|34178.4|34186.5|34182.9|34189.5|34185.9|34180.5|34176.9|223
1699536600000|2023-11-09 13:30:00|34187|34183.4|34179.5|34175.9|34200.5|34196.9|34170|34166.4|676
1699536900000|2023-11-09 13:35:00|34179|34175.4|34196.5|34192.9|34200.5|34196.9|34174.5|34170.9|385
1699537200000|2023-11-09 13:40:00|34197|34193.4|34196.5|34192.9|34199.5|34195.9|34189.5|34185.9|303
1699537500000|2023-11-09 13:45:00|34197|34193.4|34218.5|34214.9|34222|34218.4|34196.5|34192.9|528
1699537800000|2023-11-09 13:50:00|34218|34214.4|34222|34218.4|34225|34221.4|34205.5|34201.9|647
1699538100000|2023-11-09 13:55:00|34221.5|34217.9|34220|34216.4|34224|34220.4|34212|34208.4|427
1699538400000|2023-11-09 14:00:00|34219.5|34215.9|34197.5|34193.9|34221|34217.4|34195.5|34191.9|557
1699538700000|2023-11-09 14:05:00|34198|34194.4|34192|34188.4|34205.5|34201.9|34190.5|34186.9|343
1699539000000|2023-11-09 14:10:00|34192.5|34188.9|34219.5|34215.9|34222|34218.4|34191.5|34187.9|390
1699539300000|2023-11-09 14:15:00|34220|34216.4|34218.5|34214.9|34225.5|34221.9|34217|34213.4|608
1699539600000|2023-11-09 14:20:00|34219|34215.4|34215.5|34211.9|34220|34216.4|34212|34208.4|370
1699539900000|2023-11-09 14:25:00|34215|34211.4|34183|34179.4|34217.5|34213.9|34176.5|34172.9|1165
1699540200000|2023-11-09 14:30:00|34182.4|34180|34132.4|34130|34184.9|34182.5|34110.4|34108|5837
1699540500000|2023-11-09 14:35:00|34131.9|34129.5|34119.9|34117.5|34136.9|34134.5|34100.4|34098|3282
1699540800000|2023-11-09 14:40:00|34120.4|34118|34107.4|34105|34135.4|34133|34107.4|34105|2223
1699541100000|2023-11-09 14:45:00|34107.9|34105.5|34089.4|34087|34108.9|34106.5|34071.9|34069.5|2272
1699541400000|2023-11-09 14:50:00|34089.9|34087.5|34091.4|34089|34100.4|34098|34070.4|34068|1824
1699541700000|2023-11-09 14:55:00|34090.9|34088.5|34110.4|34108|34112.9|34110.5|34086.4|34084|1686
1699542000000|2023-11-09 15:00:00|34109.9|34107.5|34076.4|34074|34133.9|34131.5|34072.9|34070.5|2935
1699542300000|2023-11-09 15:05:00|34076.9|34074.5|34040.4|34038|34082.4|34080|34019.4|34017|3170
1699542600000|2023-11-09 15:10:00|34040.9|34038.5|34046.4|34044|34048.4|34046|34020.4|34018|1672
1699542900000|2023-11-09 15:15:00|34045.9|34043.5|34004.4|34002|34047.4|34045|33999.9|33997.5|1493
1699543200000|2023-11-09 15:20:00|34002.9|34000.5|34025.4|34023|34032.9|34030.5|33997.4|33995|1439
1699543500000|2023-11-09 15:25:00|34024.9|34022.5|34016.4|34014|34027.4|34025|34007.9|34005.5|1201
1699543800000|2023-11-09 15:30:00|34015.9|34013.5|33993.4|33991|34016.4|34014|33991.9|33989.5|1646
1699544100000|2023-11-09 15:35:00|33994.4|33992|34012.9|34010.5|34032.9|34030.5|33987.4|33985|1654
1699544400000|2023-11-09 15:40:00|34012.4|34010|34016.4|34014|34021.9|34019.5|33992.4|33990|1373
1699544700000|2023-11-09 15:45:00|34015.9|34013.5|34016.4|34014|34025.4|34023|34006.4|34004|1410
1699545000000|2023-11-09 15:50:00|34017.4|34015|34046.4|34044|34046.4|34044|34015.9|34013.5|1507
1699545300000|2023-11-09 15:55:00|34045.9|34043.5|34060.9|34058.5|34066.4|34064|34039.9|34037.5|1288
1699545600000|2023-11-09 16:00:00|34060.4|34058|34087.4|34085|34088.4|34086|34059.9|34057.5|1398
1699545900000|2023-11-09 16:05:00|34086.9|34084.5|34111.9|34109.5|34129.4|34127|34086.4|34084|2038
1699546200000|2023-11-09 16:10:00|34112.4|34110|34108.4|34106|34121.9|34119.5|34105.4|34103|1117
1699546500000|2023-11-09 16:15:00|34107.9|34105.5|34111.4|34109|34126.9|34124.5|34107.9|34105.5|1197
1699546800000|2023-11-09 16:20:00|34111.9|34109.5|34110.9|34108.5|34113.9|34111.5|34101.4|34099|1046
1699547100000|2023-11-09 16:25:00|34111.4|34109|34099.9|34097.5|34111.4|34109|34093.9|34091.5|819
1699547400000|2023-11-09 16:30:00|34099.4|34097|34116.4|34114|34121.4|34119|34095.4|34093|690
1699547700000|2023-11-09 16:35:00|34116.9|34114.5|34095.4|34093|34126.4|34124|34089.4|34087|1114
1699548000000|2023-11-09 16:40:00|34095.9|34093.5|34102.4|34100|34106.4|34104|34090.9|34088.5|728
1699548300000|2023-11-09 16:45:00|34101.9|34099.5|34119.4|34117|34125.4|34123|34098.9|34096.5|946
1699548600000|2023-11-09 16:50:00|34120.4|34118|34115.4|34113|34133.4|34131|34109.9|34107.5|925
1699548900000|2023-11-09 16:55:00|34115.9|34113.5|34096.9|34094.5|34118.9|34116.5|34092.9|34090.5|972
1699549200000|2023-11-09 17:00:00|34097.4|34095|34113.4|34111|34114.4|34112|34091.4|34089|702
1699549500000|2023-11-09 17:05:00|34112.9|34110.5|34114.4|34112|34118.9|34116.5|34105.4|34103|571
1699549800000|2023-11-09 17:10:00|34113.9|34111.5|34097.9|34095.5|34117.4|34115|34092.9|34090.5|790
1699550100000|2023-11-09 17:15:00|34097.4|34095|34097.4|34095|34101.4|34099|34089.4|34087|680
1699550400000|2023-11-09 17:20:00|34096.9|34094.5|34099.9|34097.5|34102.9|34100.5|34088.4|34086|488
1699550700000|2023-11-09 17:25:00|34100.4|34098|34086.9|34084.5|34100.4|34098|34085.4|34083|619
1699551000000|2023-11-09 17:30:00|34087.4|34085|34091.9|34089.5|34099.4|34097|34085.4|34083|639
1699551300000|2023-11-09 17:35:00|34091.4|34089|34085.9|34083.5|34096.9|34094.5|34082.4|34080|476
1699551600000|2023-11-09 17:40:00|34086.4|34084|34094.9|34092.5|34100.4|34098|34084.4|34082|557
1699551900000|2023-11-09 17:45:00|34095.4|34093|34099.9|34097.5|34110.4|34108|34092.4|34090|488
1699552200000|2023-11-09 17:50:00|34100.4|34098|34106.9|34104.5|34111.9|34109.5|34096.9|34094.5|468
1699552500000|2023-11-09 17:55:00|34107.4|34105|34110.4|34108|34118.9|34116.5|34098.4|34096|521
1699552800000|2023-11-09 18:00:00|34108.9|34106.5|34016.4|34014|34113.4|34111|33974.4|33972|5589
1699553100000|2023-11-09 18:05:00|34016.9|34014.5|33974.9|33972.5|34034.4|34032|33947.9|33945.5|3945
1699553400000|2023-11-09 18:10:00|33975.4|33973|34049.9|34047.5|34061.4|34059|33966.9|33964.5|3065
1699553700000|2023-11-09 18:15:00|34049.4|34047|34008.9|34006.5|34052.4|34050|34002.9|34000.5|2029
1699554000000|2023-11-09 18:20:00|34008.4|34006|34049.4|34047|34056.9|34054.5|34002.4|34000|1550
1699554300000|2023-11-09 18:25:00|34048.9|34046.5|34037.9|34035.5|34054.9|34052.5|34031.4|34029|1112
1699554600000|2023-11-09 18:30:00|34038.4|34036|34030.9|34028.5|34039.9|34037.5|34004.9|34002.5|1356
1699554900000|2023-11-09 18:35:00|34031.4|34029|34014.9|34012.5|34052.9|34050.5|34013.4|34011|1200
1699555200000|2023-11-09 18:40:00|34015.4|34013|33990.4|33988|34019.9|34017.5|33972.9|33970.5|1536
1699555500000|2023-11-09 18:45:00|33990.9|33988.5|33995.9|33993.5|34000.9|33998.5|33981.9|33979.5|1017
1699555800000|2023-11-09 18:50:00|33995.4|33993|33976.4|33974|34004.4|34002|33971.9|33969.5|1088
1699556100000|2023-11-09 18:55:00|33976.9|33974.5|33979.4|33977|34003.9|34001.5|33965.9|33963.5|1216
1699556400000|2023-11-09 19:00:00|33979.9|33977.5|33927.4|33925|33979.9|33977.5|33916.9|33914.5|5266
1699556700000|2023-11-09 19:05:00|33926.9|33924.5|33941.9|33939.5|33949.4|33947|33911.9|33909.5|2528
1699557000000|2023-11-09 19:10:00|33941.4|33939|33912.4|33910|33941.4|33939|33904.9|33902.5|1317
1699557300000|2023-11-09 19:15:00|33912.9|33910.5|33885.4|33883|33917.4|33915|33874.9|33872.5|2356
1699557600000|2023-11-09 19:20:00|33886.6|33884.2|33932.1|33929.7|33938.1|33935.7|33886.1|33883.7|1760
1699557900000|2023-11-09 19:25:00|33931.6|33929.2|33932.6|33930.2|33956.6|33954.2|33923.1|33920.7|1613
1699558200000|2023-11-09 19:30:00|33932.1|33929.7|33921.6|33919.2|33947.1|33944.7|33916.1|33913.7|1269
1699558500000|2023-11-09 19:35:00|33922.1|33919.7|33896.1|33893.7|33928.1|33925.7|33870.1|33867.7|1731
1699558800000|2023-11-09 19:40:00|33895.6|33893.2|33871.6|33869.2|33900.1|33897.7|33862.1|33859.7|1179
1699559100000|2023-11-09 19:45:00|33872.1|33869.7|33903.6|33901.2|33909.1|33906.7|33870.6|33868.2|955
1699559400000|2023-11-09 19:50:00|33904.6|33902.2|33883.1|33880.7|33905.1|33902.7|33874.6|33872.2|800
1699559700000|2023-11-09 19:55:00|33883.6|33881.2|33885.6|33883.2|33890.1|33887.7|33870.6|33868.2|944
1699560000000|2023-11-09 20:00:00|33886.1|33883.7|33900.1|33897.7|33906.6|33904.2|33869.1|33866.7|1391
1699560300000|2023-11-09 20:05:00|33899.6|33897.2|33910.1|33907.7|33912.1|33909.7|33893.6|33891.2|813
1699560600000|2023-11-09 20:10:00|33910.6|33908.2|33919.1|33916.7|33930.1|33927.7|33908.1|33905.7|1087
1699560900000|2023-11-09 20:15:00|33919.6|33917.2|33907.1|33904.7|33922.1|33919.7|33896.1|33893.7|743
1699561200000|2023-11-09 20:20:00|33907.6|33905.2|33887.6|33885.2|33913.1|33910.7|33883.1|33880.7|1020
1699561500000|2023-11-09 20:25:00|33888.1|33885.7|33874.1|33871.7|33900.1|33897.7|33870.6|33868.2|1110
1699561800000|2023-11-09 20:30:00|33874.6|33872.2|33887.1|33884.7|33893.1|33890.7|33869.1|33866.7|1026
1699562100000|2023-11-09 20:35:00|33886.6|33884.2|33863.6|33861.2|33888.6|33886.2|33858.1|33855.7|1203
1699562400000|2023-11-09 20:40:00|33863.1|33860.7|33869.1|33866.7|33887.1|33884.7|33858.1|33855.7|1010
1699562700000|2023-11-09 20:45:00|33870.1|33867.7|33873.6|33871.2|33879.6|33877.2|33862.6|33860.2|1023
1699563000000|2023-11-09 20:50:00|33877.6|33875.2|33874.6|33872.2|33900.1|33897.7|33870.6|33868.2|1882
1699563300000|2023-11-09 20:55:00|33875.1|33872.7|33892.1|33889.7|33900.1|33897.7|33864.1|33861.7|6306
1699563600000|2023-11-09 21:00:00|33893.1|33890.7|33903.3|33898.5|33905.3|33900.5|33889.3|33884.5|1534
1699563900000|2023-11-09 21:05:00|33903.8|33899|33908.8|33904|33909.8|33905|33897.8|33893|521
1699564200000|2023-11-09 21:10:00|33909.3|33904.5|33913.3|33908.5|33917.8|33913|33908.3|33903.5|493
1699564500000|2023-11-09 21:15:00|33913.8|33909|33919.8|33915|33922.3|33917.5|33909.8|33905|321
1699564800000|2023-11-09 21:20:00|33920.3|33915.5|33920.3|33915.5|33921.8|33917|33916.8|33912|94
1699565100000|2023-11-09 21:25:00|33919.8|33915|33925.3|33920.5|33926.3|33921.5|33919.8|33915|141
1699565400000|2023-11-09 21:30:00|33924.8|33920|33922.3|33917.5|33926.8|33922|33919.8|33915|104
1699565700000|2023-11-09 21:35:00|33922.8|33918|33926.3|33921.5|33927.8|33923|33921.3|33916.5|90
1699566000000|2023-11-09 21:40:00|33927.3|33922.5|33924.3|33919.5|33928.8|33924|33921.8|33917|56
1699566300000|2023-11-09 21:45:00|33923.8|33919|33922.8|33918|33926.8|33922|33922.8|33918|104
1699566600000|2023-11-09 21:50:00|33923.3|33918.5|33923.8|33919|33924.8|33920|33921.3|33916.5|79
1699566900000|2023-11-09 21:55:00|33924.3|33919.5|33926.1|33916.3|33927.8|33923|33922.3|33916|103
1699567200000|2023-11-09 22:00:00|33925.9|33916.1|33923.2|33913.4|33927.6|33917.8|33920.7|33910.9|0
1699567500000|2023-11-09 22:05:00|33923.5|33913.7|33922.1|33912.3|33923.7|33913.9|33922.1|33912.3|0
1699567800000|2023-11-09 22:10:00|33923.8|33914|33919.2|33909.4|33923.8|33914|33916|33906.2|0
1699568100000|2023-11-09 22:15:00|33919|33909.2|33917.9|33908.1|33919|33909.2|33917.1|33907.3|0
1699568400000|2023-11-09 22:20:00|33915.7|33905.9|33923.2|33913.4|33924.4|33914.6|33915.1|33905.3|0
1699568700000|2023-11-09 22:25:00|33923|33913.2|33924.7|33914.9|33926.9|33917.1|33922.2|33912.4|0
1699569000000|2023-11-09 22:30:00|33924.2|33914.4|33921.4|33911.6|33924.2|33914.4|33917.6|33907.8|0
1699569300000|2023-11-09 22:35:00|33917.6|33907.8|33917|33907.2|33920.9|33911.1|33917|33907.2|0
1699569600000|2023-11-09 22:40:00|33916.7|33906.9|33917.7|33907.9|33918.6|33908.8|33916.4|33906.6|0
1699569900000|2023-11-09 22:45:00|33916.6|33906.8|33916.8|33907|33917.2|33907.4|33916.5|33906.7|0
1699570200000|2023-11-09 22:50:00|33916.7|33906.9|33916.3|33906.5|33916.9|33907.1|33915.2|33905.4|0
1699570500000|2023-11-09 22:55:00|33916.6|33906.8|33919.2|33909.4|33919.2|33909.4|33914.4|33904.6|0
1699570800000|2023-11-09 23:00:00|33917.8|33908|33904.3|33899.5|33923.3|33918.5|33901.8|33897|169
1699571100000|2023-11-09 23:05:00|33903.3|33898.5|33901.3|33896.5|33905.8|33901|33899.8|33895|87
1699571400000|2023-11-09 23:10:00|33901.8|33897|33899.3|33894.5|33905.3|33900.5|33898.3|33893.5|88
1699571700000|2023-11-09 23:15:00|33898.8|33894|33884.3|33879.5|33899.8|33895|33883.8|33879|158
1699572000000|2023-11-09 23:20:00|33884.8|33880|33876.3|33871.5|33890.8|33886|33876.3|33871.5|127
1699572300000|2023-11-09 23:25:00|33876.8|33872|33887.8|33883|33888.8|33884|33876.8|33872|83
1699572600000|2023-11-09 23:30:00|33887.3|33882.5|33891.3|33886.5|33893.8|33889|33886.8|33882|77
1699572900000|2023-11-09 23:35:00|33891.8|33887|33888.3|33883.5|33893.3|33888.5|33884.8|33880|43
1699573200000|2023-11-09 23:40:00|33887.8|33883|33888.8|33884|33889.3|33884.5|33887.3|33882.5|23
1699573500000|2023-11-09 23:45:00|33888.3|33883.5|33892.3|33887.5|33892.3|33887.5|33884.8|33880|68
1699573800000|2023-11-09 23:50:00|33891.8|33887|33892.3|33887.5|33894.3|33889.5|33888.3|33883.5|54
1699574100000|2023-11-09 23:55:00|33892.8|33888|33892.3|33887.5|33895.3|33890.5|33890.3|33885.5|33
1699574400000|2023-11-10 00:00:00|33891.8|33887|33880.3|33875.5|33893.8|33889|33878.3|33873.5|102
1699574700000|2023-11-10 00:05:00|33880.8|33876|33878.3|33873.5|33885.3|33880.5|33875.3|33870.5|88
1699575000000|2023-11-10 00:10:00|33878.8|33874|33872.3|33867.5|33884.3|33879.5|33871.3|33866.5|72
1699575300000|2023-11-10 00:15:00|33872.8|33868|33867.3|33862.5|33872.8|33868|33856.8|33852|227
1699575600000|2023-11-10 00:20:00|33866.8|33862|33865.8|33861|33868.8|33864|33864.8|33860|111
1699575900000|2023-11-10 00:25:00|33866.3|33861.5|33869.3|33864.5|33871.3|33866.5|33865.3|33860.5|95
1699576200000|2023-11-10 00:30:00|33868.8|33864|33864.3|33859.5|33869.8|33865|33863.3|33858.5|100
1699576500000|2023-11-10 00:35:00|33864.8|33860|33868.3|33863.5|33868.3|33863.5|33855.8|33851|180
1699576800000|2023-11-10 00:40:00|33867.8|33863|33874.8|33870|33875.3|33870.5|33866.8|33862|63
1699577100000|2023-11-10 00:45:00|33874.3|33869.5|33876.3|33871.5|33877.3|33872.5|33870.3|33865.5|74
1699577400000|2023-11-10 00:50:00|33875.8|33871|33884.8|33880|33886.8|33882|33875.8|33871|115
1699577700000|2023-11-10 00:55:00|33885.3|33880.5|33890.3|33885.5|33891.8|33887|33885.3|33880.5|219
1699578000000|2023-11-10 01:00:00|33889.8|33885|33889.8|33885|33890.8|33886|33885.8|33881|113
1699578300000|2023-11-10 01:05:00|33890.3|33885.5|33891.8|33887|33894.8|33890|33888.3|33883.5|124
1699578600000|2023-11-10 01:10:00|33891.3|33886.5|33895.8|33891|33901.8|33897|33891.3|33886.5|96
1699578900000|2023-11-10 01:15:00|33896.3|33891.5|33899.3|33894.5|33900.8|33896|33894.3|33889.5|86
1699579200000|2023-11-10 01:20:00|33899.8|33895|33900.3|33895.5|33906.8|33902|33896.8|33892|115
1699579500000|2023-11-10 01:25:00|33899.8|33895|33901.3|33896.5|33907.3|33902.5|33899.3|33894.5|78
1699579800000|2023-11-10 01:30:00|33901.8|33897|33899.3|33894.5|33904.3|33899.5|33894.8|33890|60
1699580100000|2023-11-10 01:35:00|33898.8|33894|33900.3|33895.5|33903.3|33898.5|33896.3|33891.5|43
1699580400000|2023-11-10 01:40:00|33899.8|33895|33897.3|33892.5|33900.3|33895.5|33893.8|33889|51
1699580700000|2023-11-10 01:45:00|33897.8|33893|33906.8|33902|33907.8|33903|33893.8|33889|98
1699581000000|2023-11-10 01:50:00|33906.3|33901.5|33917.5|33912.7|33924|33919.2|33905.8|33901|99
1699581300000|2023-11-10 01:55:00|33917|33912.2|33918|33913.2|33923|33918.2|33915.5|33910.7|40
1699581600000|2023-11-10 02:00:00|33917.5|33912.7|33918|33913.2|33920|33915.2|33914|33909.2|54
1699581900000|2023-11-10 02:05:00|33917.5|33912.7|33912.5|33907.7|33917.5|33912.7|33912|33907.2|40
1699582200000|2023-11-10 02:10:00|33912|33907.2|33924.5|33919.7|33926|33921.2|33907.5|33902.7|83
1699582500000|2023-11-10 02:15:00|33924|33919.2|33925|33920.2|33932|33927.2|33921|33916.2|75
1699582800000|2023-11-10 02:20:00|33924.5|33919.7|33922|33917.2|33924.5|33919.7|33918|33913.2|85
1699583100000|2023-11-10 02:25:00|33921.5|33916.7|33933|33928.2|33933.5|33928.7|33919.5|33914.7|35
1699583400000|2023-11-10 02:30:00|33932.5|33927.7|33927|33922.2|33934|33929.2|33924|33919.2|77
1699583700000|2023-11-10 02:35:00|33926.5|33921.7|33917.5|33912.7|33927.5|33922.7|33917.5|33912.7|43
1699584000000|2023-11-10 02:40:00|33918|33913.2|33919|33914.2|33923.5|33918.7|33917|33912.2|37
1699584300000|2023-11-10 02:45:00|33918.5|33913.7|33926|33921.2|33926.5|33921.7|33918|33913.2|34
1699584600000|2023-11-10 02:50:00|33926.5|33921.7|33924.5|33919.7|33927.5|33922.7|33924|33919.2|10
1699584900000|2023-11-10 02:55:00|33924|33919.2|33927.5|33922.7|33929.5|33924.7|33923|33918.2|31
1699585200000|2023-11-10 03:00:00|33926.5|33921.7|33930.5|33925.7|33932|33927.2|33926.5|33921.7|57
1699585500000|2023-11-10 03:05:00|33931|33926.2|33933.5|33928.7|33936.5|33931.7|33930.5|33925.7|69
1699585800000|2023-11-10 03:10:00|33933|33928.2|33926.5|33921.7|33935|33930.2|33926.5|33921.7|25
1699586100000|2023-11-10 03:15:00|33927|33922.2|33928|33923.2|33934|33929.2|33925.5|33920.7|39
1699586400000|2023-11-10 03:20:00|33928.5|33923.7|33929.5|33924.7|33933.5|33928.7|33927.5|33922.7|28
1699586700000|2023-11-10 03:25:00|33929|33924.2|33929.5|33924.7|33930|33925.2|33927.5|33922.7|28
1699587000000|2023-11-10 03:30:00|33929|33924.2|33930.5|33925.7|33931.5|33926.7|33927.5|33922.7|36
1699587300000|2023-11-10 03:35:00|33930|33925.2|33929.5|33924.7|33933.5|33928.7|33929.5|33924.7|37
1699587600000|2023-11-10 03:40:00|33929|33924.2|33929.5|33924.7|33932.5|33927.7|33927|33922.2|65
1699587900000|2023-11-10 03:45:00|33930|33925.2|33926|33921.2|33931.5|33926.7|33925.5|33920.7|43
1699588200000|2023-11-10 03:50:00|33925.5|33920.7|33926.5|33921.7|33928.5|33923.7|33924.5|33919.7|40
1699588500000|2023-11-10 03:55:00|33926|33921.2|33931.5|33926.7|33933|33928.2|33926|33921.2|53
1699588800000|2023-11-10 04:00:00|33932|33927.2|33934.5|33929.7|33934.5|33929.7|33929.5|33924.7|40
1699589100000|2023-11-10 04:05:00|33934|33929.2|33932|33927.2|33934|33929.2|33930.5|33925.7|24
1699589400000|2023-11-10 04:10:00|33932.5|33927.7|33933|33928.2|33934|33929.2|33932|33927.2|18
1699589700000|2023-11-10 04:15:00|33933.5|33928.7|33933.5|33928.7|33934|33929.2|33931.5|33926.7|34
1699590000000|2023-11-10 04:20:00|33934|33929.2|33941.5|33936.7|33943.5|33938.7|33933.5|33928.7|103
1699590300000|2023-11-10 04:25:00|33942|33937.2|33941.5|33936.7|33942.5|33937.7|33940|33935.2|33
1699590600000|2023-11-10 04:30:00|33942|33937.2|33948|33943.2|33950.5|33945.7|33941.5|33936.7|152
1699590900000|2023-11-10 04:35:00|33947.5|33942.7|33944.5|33939.7|33949.5|33944.7|33942.5|33937.7|59
1699591200000|2023-11-10 04:40:00|33944|33939.2|33944.5|33939.7|33945|33940.2|33942|33937.2|24
1699591500000|2023-11-10 04:45:00|33945.5|33940.7|33947|33942.2|33948|33943.2|33944.5|33939.7|33
1699591800000|2023-11-10 04:50:00|33946.5|33941.7|33946|33941.2|33947.5|33942.7|33944|33939.2|56
1699592100000|2023-11-10 04:55:00|33945.5|33940.7|33948.5|33943.7|33948.5|33943.7|33945|33940.2|36
1699592400000|2023-11-10 05:00:00|33948|33943.2|33946.5|33941.7|33949|33944.2|33945.5|33940.7|63
1699592700000|2023-11-10 05:05:00|33946|33941.2|33943|33938.2|33949|33944.2|33940.5|33935.7|65
1699593000000|2023-11-10 05:10:00|33943.5|33938.7|33940|33935.2|33944.5|33939.7|33937|33932.2|73
1699593300000|2023-11-10 05:15:00|33940.5|33935.7|33939.5|33934.7|33940.5|33935.7|33935.5|33930.7|94
1699593600000|2023-11-10 05:20:00|33940|33935.2|33943.5|33938.7|33943.5|33938.7|33939.5|33934.7|46
1699593900000|2023-11-10 05:25:00|33943|33938.2|33944|33939.2|33945.5|33940.7|33941.5|33936.7|43
1699594200000|2023-11-10 05:30:00|33944.5|33939.7|33947|33942.2|33953.5|33948.7|33944.5|33939.7|118
1699594500000|2023-11-10 05:35:00|33947.5|33942.7|33939.5|33934.7|33948.5|33943.7|33936.5|33931.7|79
1699594800000|2023-11-10 05:40:00|33940|33935.2|33945.5|33940.7|33946|33941.2|33939.5|33934.7|25
1699595100000|2023-11-10 05:45:00|33945|33940.2|33950|33945.2|33950.5|33945.7|33944.5|33939.7|53
1699595400000|2023-11-10 05:50:00|33950.5|33945.7|33948|33943.2|33958.5|33953.7|33947|33942.2|87
1699595700000|2023-11-10 05:55:00|33947.5|33942.7|33951.5|33946.7|33953|33948.2|33947.5|33942.7|55
1699596000000|2023-11-10 06:00:00|33950.5|33945.7|33956.5|33951.7|33956.5|33951.7|33948.5|33943.7|102
1699596300000|2023-11-10 06:05:00|33956|33951.2|33951.5|33946.7|33956.5|33951.7|33950.5|33945.7|68
1699596600000|2023-11-10 06:10:00|33951|33946.2|33953|33948.2|33953.5|33948.7|33949.5|33944.7|35
1699596900000|2023-11-10 06:15:00|33953.5|33948.7|33949.5|33944.7|33953.5|33948.7|33942.5|33937.7|51
1699597200000|2023-11-10 06:20:00|33950|33945.2|33950|33945.2|33952.5|33947.7|33948.5|33943.7|41
1699597500000|2023-11-10 06:25:00|33949.5|33944.7|33956|33951.2|33956|33951.2|33948|33943.2|34
1699597800000|2023-11-10 06:30:00|33956.5|33951.7|33952.5|33947.7|33958.5|33953.7|33952.5|33947.7|77
1699598100000|2023-11-10 06:35:00|33953|33948.2|33959|33954.2|33962.5|33957.7|33953|33948.2|85
1699598400000|2023-11-10 06:40:00|33959.5|33954.7|33959.5|33954.7|33961|33956.2|33956.5|33951.7|48
1699598700000|2023-11-10 06:45:00|33960|33955.2|33961.5|33956.7|33962.5|33957.7|33958|33953.2|39
1699599000000|2023-11-10 06:50:00|33961|33956.2|33963.5|33958.7|33966.5|33961.7|33957.5|33952.7|104
1699599300000|2023-11-10 06:55:00|33963|33958.2|33960.5|33955.7|33963.5|33958.7|33956|33951.2|117
1699599600000|2023-11-10 07:00:00|33959.9|33956.3|33956.4|33952.8|33962.9|33959.3|33954.9|33951.3|245
1699599900000|2023-11-10 07:05:00|33955.9|33952.3|33958.9|33955.3|33964.9|33961.3|33954.9|33951.3|221
1699600200000|2023-11-10 07:10:00|33959.4|33955.8|33969.4|33965.8|33971.9|33968.3|33958.9|33955.3|235
1699600500000|2023-11-10 07:15:00|33969.9|33966.3|33968.4|33964.8|33970.9|33967.3|33961.9|33958.3|176
1699600800000|2023-11-10 07:20:00|33967.9|33964.3|33970.9|33967.3|33977.4|33973.8|33965.9|33962.3|217
1699601100000|2023-11-10 07:25:00|33971.4|33967.8|33974.4|33970.8|33975.4|33971.8|33968.4|33964.8|89
1699601400000|2023-11-10 07:30:00|33973.9|33970.3|33970.9|33967.3|33974.9|33971.3|33963.9|33960.3|189
1699601700000|2023-11-10 07:35:00|33971.9|33968.3|33986.4|33982.8|33987.9|33984.3|33971.9|33968.3|288
1699602000000|2023-11-10 07:40:00|33985.9|33982.3|33990.9|33987.3|33996.9|33993.3|33984.9|33981.3|206
1699602300000|2023-11-10 07:45:00|33991.4|33987.8|33991.4|33987.8|33998.4|33994.8|33989.9|33986.3|272
1699602600000|2023-11-10 07:50:00|33991.9|33988.3|33992.4|33988.8|33992.9|33989.3|33987.4|33983.8|101
1699602900000|2023-11-10 07:55:00|33992.9|33989.3|33990.9|33987.3|33998.9|33995.3|33989.9|33986.3|224
1699603200000|2023-11-10 08:00:00|33993.4|33989.8|33998.9|33995.3|34002.9|33999.3|33990.4|33986.8|441
1699603500000|2023-11-10 08:05:00|33999.4|33995.8|33998.9|33995.3|34004.4|34000.8|33988.9|33985.3|614
1699603800000|2023-11-10 08:10:00|33998.4|33994.8|33995.9|33992.3|34004.9|34001.3|33990.4|33986.8|432
1699604100000|2023-11-10 08:15:00|33995.4|33991.8|34002.9|33999.3|34003.9|34000.3|33985.4|33981.8|491
1699604400000|2023-11-10 08:20:00|34003.4|33999.8|33989.4|33985.8|34003.9|34000.3|33988.4|33984.8|283
1699604700000|2023-11-10 08:25:00|33988.9|33985.3|33992.9|33989.3|33998.9|33995.3|33981.4|33977.8|404
1699605000000|2023-11-10 08:30:00|33992.4|33988.8|34003.4|33999.8|34003.9|34000.3|33986.9|33983.3|249
1699605300000|2023-11-10 08:35:00|34002.9|33999.3|33990.9|33987.3|34008.4|34004.8|33990.4|33986.8|159
1699605600000|2023-11-10 08:40:00|33991.4|33987.8|33994.9|33991.3|33997.4|33993.8|33988.9|33985.3|211
1699605900000|2023-11-10 08:45:00|33994.4|33990.8|33983.9|33980.3|33994.9|33991.3|33975.4|33971.8|621
1699606200000|2023-11-10 08:50:00|33983.4|33979.8|33976.4|33972.8|33989.4|33985.8|33973.4|33969.8|380
1699606500000|2023-11-10 08:55:00|33975.9|33972.3|33971.9|33968.3|33976.9|33973.3|33960.4|33956.8|457
1699606800000|2023-11-10 09:00:00|33971.4|33967.8|33952.4|33948.8|33972.9|33969.3|33948.9|33945.3|705
1699607100000|2023-11-10 09:05:00|33951.9|33948.3|33947.4|33943.8|33956.9|33953.3|33938.4|33934.8|703
1699607400000|2023-11-10 09:10:00|33946.9|33943.3|33920.9|33917.3|33947.9|33944.3|33916.4|33912.8|601
1699607700000|2023-11-10 09:15:00|33921.4|33917.8|33919.9|33916.3|33923.9|33920.3|33910.9|33907.3|479
1699608000000|2023-11-10 09:20:00|33920.4|33916.8|33922.9|33919.3|33928.4|33924.8|33915.9|33912.3|459
1699608300000|2023-11-10 09:25:00|33922.4|33918.8|33929.4|33925.8|33939.9|33936.3|33920.9|33917.3|576
1699608600000|2023-11-10 09:30:00|33929.9|33926.3|33942.9|33939.3|33943.9|33940.3|33919.9|33916.3|529
1699608900000|2023-11-10 09:35:00|33943.4|33939.8|33934.4|33930.8|33944.4|33940.8|33930.9|33927.3|249
1699609200000|2023-11-10 09:40:00|33933.9|33930.3|33943.4|33939.8|33948.4|33944.8|33932.9|33929.3|292
1699609500000|2023-11-10 09:45:00|33942.9|33939.3|33956.4|33952.8|33961.9|33958.3|33941.4|33937.8|343
1699609800000|2023-11-10 09:50:00|33956.9|33953.3|33963.9|33960.3|33975.4|33971.8|33955.9|33952.3|667
1699610100000|2023-11-10 09:55:00|33962.4|33958.8|33975.4|33971.8|33976.4|33972.8|33962.4|33958.8|235
1699610400000|2023-11-10 10:00:00|33976.4|33972.8|33951.4|33947.8|33976.9|33973.3|33948.9|33945.3|284
1699610700000|2023-11-10 10:05:00|33951.9|33948.3|33941.4|33937.8|33955.9|33952.3|33935.9|33932.3|388
1699611000000|2023-11-10 10:10:00|33940.9|33937.3|33953.9|33950.3|33956.4|33952.8|33932.4|33928.8|216
1699611300000|2023-11-10 10:15:00|33953.4|33949.8|33945.4|33941.8|33955.9|33952.3|33943.4|33939.8|107
1699611600000|2023-11-10 10:20:00|33944.9|33941.3|33933.4|33929.8|33945.9|33942.3|33930.9|33927.3|203
1699611900000|2023-11-10 10:25:00|33932.9|33929.3|33934.4|33930.8|33935.4|33931.8|33926.9|33923.3|217
1699612200000|2023-11-10 10:30:00|33934.9|33931.3|33925.9|33922.3|33935.9|33932.3|33914.4|33910.8|282
1699612500000|2023-11-10 10:35:00|33925.4|33921.8|33935.4|33931.8|33936.4|33932.8|33922.9|33919.3|128
1699612800000|2023-11-10 10:40:00|33934.9|33931.3|33932.4|33928.8|33937.4|33933.8|33924.9|33921.3|181
1699613100000|2023-11-10 10:45:00|33931.9|33928.3|33937.4|33933.8|33942.9|33939.3|33926.9|33923.3|230
1699613400000|2023-11-10 10:50:00|33937.9|33934.3|33928.4|33924.8|33940.4|33936.8|33927.9|33924.3|205
1699613700000|2023-11-10 10:55:00|33928.9|33925.3|33939.4|33935.8|33944.4|33940.8|33927.9|33924.3|177
1699614000000|2023-11-10 11:00:00|33939.9|33936.3|33935.9|33932.3|33942.4|33938.8|33921.4|33917.8|232
1699614300000|2023-11-10 11:05:00|33935.4|33931.8|33932.9|33929.3|33942.9|33939.3|33931.9|33928.3|142
1699614600000|2023-11-10 11:10:00|33932.4|33928.8|33919.9|33916.3|33932.9|33929.3|33918.9|33915.3|185
1699614900000|2023-11-10 11:15:00|33920.9|33917.3|33932.4|33928.8|33937.4|33933.8|33919.9|33916.3|111
1699615200000|2023-11-10 11:20:00|33931.9|33928.3|33933.4|33929.8|33936.9|33933.3|33924.9|33921.3|121
1699615500000|2023-11-10 11:25:00|33932.9|33929.3|33924.4|33920.8|33938.4|33934.8|33922.4|33918.8|136
1699615800000|2023-11-10 11:30:00|33923.9|33920.3|33906.4|33902.8|33926.4|33922.8|33905.4|33901.8|384
1699616100000|2023-11-10 11:35:00|33905.9|33902.3|33912.4|33908.8|33913.9|33910.3|33895.9|33892.3|251
1699616400000|2023-11-10 11:40:00|33911.9|33908.3|33910.4|33906.8|33917.9|33914.3|33905.9|33902.3|151
1699616700000|2023-11-10 11:45:00|33909.9|33906.3|33910.4|33906.8|33910.9|33907.3|33902.9|33899.3|108
1699617000000|2023-11-10 11:50:00|33909.9|33906.3|33921.9|33918.3|33921.9|33918.3|33909.4|33905.8|126
1699617300000|2023-11-10 11:55:00|33921.4|33917.8|33939.4|33935.8|33942.9|33939.3|33921.4|33917.8|213
1699617600000|2023-11-10 12:00:00|33939.9|33936.3|33929.9|33926.3|33940.4|33936.8|33926.4|33922.8|193
1699617900000|2023-11-10 12:05:00|33929.4|33925.8|33937.9|33934.3|33940.9|33937.3|33928.4|33924.8|198
1699618200000|2023-11-10 12:10:00|33937.4|33933.8|33957.4|33953.8|33959.9|33956.3|33934.9|33931.3|477
1699618500000|2023-11-10 12:15:00|33956.9|33953.3|33962.9|33959.3|33968.4|33964.8|33954.4|33950.8|308
1699618800000|2023-11-10 12:20:00|33962.4|33958.8|33960.4|33956.8|33962.4|33958.8|33953.9|33950.3|248
1699619100000|2023-11-10 12:25:00|33960.9|33957.3|33970.4|33966.8|33972.9|33969.3|33957.9|33954.3|262
1699619400000|2023-11-10 12:30:00|33970.9|33967.3|33979.9|33976.3|33985.9|33982.3|33969.4|33965.8|641
1699619700000|2023-11-10 12:35:00|33980.4|33976.8|33991.9|33988.3|33995.4|33991.8|33976.4|33972.8|544
1699620000000|2023-11-10 12:40:00|33992.4|33988.8|33993.9|33990.3|33999.9|33996.3|33982.4|33978.8|499
1699620300000|2023-11-10 12:45:00|33994.4|33990.8|33987.4|33983.8|33994.4|33990.8|33984.9|33981.3|304
1699620600000|2023-11-10 12:50:00|33987.9|33984.3|33976.9|33973.3|33992.9|33989.3|33975.4|33971.8|323
1699620900000|2023-11-10 12:55:00|33976.4|33972.8|33985.4|33981.8|33994.9|33991.3|33975.9|33972.3|389
1699621200000|2023-11-10 13:00:00|33984.9|33981.3|33977.9|33974.3|33994.9|33991.3|33969.9|33966.3|620
1699621500000|2023-11-10 13:05:00|33978.4|33974.8|34002.4|33998.8|34003.4|33999.8|33972.9|33969.3|541
1699621800000|2023-11-10 13:10:00|34000.9|33997.3|33997.4|33993.8|34004.4|34000.8|33988.9|33985.3|286
1699622100000|2023-11-10 13:15:00|33997.9|33994.3|33999.4|33995.8|34009.9|34006.3|33992.4|33988.8|413
1699622400000|2023-11-10 13:20:00|33998.9|33995.3|33984.4|33980.8|34003.4|33999.8|33983.9|33980.3|352
1699622700000|2023-11-10 13:25:00|33983.9|33980.3|33995.4|33991.8|34006.9|34003.3|33982.9|33979.3|406
1699623000000|2023-11-10 13:30:00|33994.9|33991.3|33994.4|33990.8|33996.4|33992.8|33979.9|33976.3|353
1699623300000|2023-11-10 13:35:00|33994.9|33991.3|34017.4|34013.8|34017.9|34014.3|33994.9|33991.3|400
1699623600000|2023-11-10 13:40:00|34017.9|34014.3|34016.4|34012.8|34019.9|34016.3|34002.4|33998.8|436
1699623900000|2023-11-10 13:45:00|34016.9|34013.3|34026.4|34022.8|34030.4|34026.8|34012.4|34008.8|809
1699624200000|2023-11-10 13:50:00|34025.9|34022.3|34041.4|34037.8|34045.9|34042.3|34025.9|34022.3|898
1699624500000|2023-11-10 13:55:00|34041.9|34038.3|34030.9|34027.3|34047.9|34044.3|34025.4|34021.8|553
1699624800000|2023-11-10 14:00:00|34031.4|34027.8|34023.4|34019.8|34032.9|34029.3|34020.9|34017.3|412
1699625100000|2023-11-10 14:05:00|34023.9|34020.3|34015.4|34011.8|34027.9|34024.3|34014.9|34011.3|369
1699625400000|2023-11-10 14:10:00|34014.9|34011.3|34017.4|34013.8|34022.4|34018.8|34007.4|34003.8|514
1699625700000|2023-11-10 14:15:00|34016.9|34013.3|34008.4|34004.8|34017.9|34014.3|34005.4|34001.8|482
1699626000000|2023-11-10 14:20:00|34007.9|34004.3|34012.4|34008.8|34015.9|34012.3|34005.4|34001.8|293
1699626300000|2023-11-10 14:25:00|34011.9|34008.3|34062.4|34058.8|34067.9|34064.3|34010.9|34007.3|1552
1699626600000|2023-11-10 14:30:00|34061.4|34057.8|34009.3|34006.9|34076.3|34073.9|33986.8|33984.4|6446
1699626900000|2023-11-10 14:35:00|34009.8|34007.4|34027.5|34025.1|34035.5|34033.1|33964.6|33962.2|4276
1699627200000|2023-11-10 14:40:00|34028|34025.6|34018|34015.6|34035|34032.6|33997|33994.6|2610
1699627500000|2023-11-10 14:45:00|34017.5|34015.1|33989|33986.6|34025.5|34023.1|33984|33981.6|2143
1699627800000|2023-11-10 14:50:00|33988.3|33985.9|33992.8|33990.4|33997.3|33994.9|33959.8|33957.4|2412
1699628100000|2023-11-10 14:55:00|33993.3|33990.9|33982.3|33979.9|33997.3|33994.9|33965.3|33962.9|1746
1699628400000|2023-11-10 15:00:00|33982.8|33980.4|33943.3|33940.9|33986.3|33983.9|33933.8|33931.4|3941
1699628700000|2023-11-10 15:05:00|33943.8|33941.4|33953.2|33950.8|33977.8|33975.4|33938.8|33936.4|1662
1699629000000|2023-11-10 15:10:00|33952.7|33950.3|33949.2|33946.8|33980.2|33977.8|33944.2|33941.8|1556
1699629300000|2023-11-10 15:15:00|33948.7|33946.3|33971.7|33969.3|33974.7|33972.3|33933.7|33931.3|1654
1699629600000|2023-11-10 15:20:00|33973.1|33970.7|33961.1|33958.7|33990.1|33987.7|33960.1|33957.7|1665
1699629900000|2023-11-10 15:25:00|33960.6|33958.2|33945.1|33942.7|33965.1|33962.7|33923.1|33920.7|2102
1699630200000|2023-11-10 15:30:00|33945.6|33943.2|33916.1|33913.7|33958.6|33956.2|33914.1|33911.7|1615
1699630500000|2023-11-10 15:35:00|33918.1|33915.7|33922.1|33919.7|33944.7|33942.3|33911.6|33909.2|1188
1699630800000|2023-11-10 15:40:00|33921.1|33918.7|33926.1|33923.7|33929.6|33927.2|33905.1|33902.7|1258
1699631100000|2023-11-10 15:45:00|33926.6|33924.2|33951.6|33949.2|33972.1|33969.7|33913.6|33911.2|1511
1699631400000|2023-11-10 15:50:00|33951.1|33948.7|33946.1|33943.7|33964.1|33961.7|33939.6|33937.2|793
1699631700000|2023-11-10 15:55:00|33946.6|33944.2|33962.1|33959.7|33965.1|33962.7|33936.6|33934.2|893
1699632000000|2023-11-10 16:00:00|33962.6|33960.2|34018.1|34015.7|34018.6|34016.2|33961.1|33958.7|2369
1699632300000|2023-11-10 16:05:00|34017.6|34015.2|34033.6|34031.2|34054.1|34051.7|34013.1|34010.7|2203
1699632600000|2023-11-10 16:10:00|34034.1|34031.7|34043.6|34041.2|34050.1|34047.7|34024.6|34022.2|1289
1699632900000|2023-11-10 16:15:00|34045.1|34042.7|34033.6|34031.2|34055.1|34052.7|34028.6|34026.2|1390
1699633200000|2023-11-10 16:20:00|34033.1|34030.7|34030.7|34028.3|34043.2|34040.8|34029.1|34026.7|867
1699633500000|2023-11-10 16:25:00|34031.2|34028.8|34029.7|34027.3|34032.2|34029.8|34015.2|34012.8|1025
1699633800000|2023-11-10 16:30:00|34030.2|34027.8|34016.7|34014.3|34034.7|34032.3|34011.2|34008.8|734
1699634100000|2023-11-10 16:35:00|34017.2|34014.8|34018.2|34015.8|34025.7|34023.3|34006.2|34003.8|823
1699634400000|2023-11-10 16:40:00|34019.3|34016.9|34038.8|34036.4|34040.8|34038.4|34016.8|34014.4|756
1699634700000|2023-11-10 16:45:00|34038.3|34035.9|34014.3|34011.9|34038.8|34036.4|34013.3|34010.9|631
1699635000000|2023-11-10 16:50:00|34013.8|34011.4|34032.3|34029.9|34036.8|34034.4|34013.3|34010.9|573
1699635300000|2023-11-10 16:55:00|34032.8|34030.4|34033.8|34031.4|34037.3|34034.9|34018.3|34015.9|598
1699635600000|2023-11-10 17:00:00|34034.8|34032.4|34059.3|34056.9|34071.8|34069.4|34032.8|34030.4|1526
1699635900000|2023-11-10 17:05:00|34059.8|34057.4|34069.3|34066.9|34078.3|34075.9|34056.8|34054.4|1059
1699636200000|2023-11-10 17:10:00|34068.8|34066.4|34054.3|34051.9|34077.3|34074.9|34049.8|34047.4|852
1699636500000|2023-11-10 17:15:00|34053.8|34051.4|34066.3|34063.9|34069.3|34066.9|34051.8|34049.4|471
1699636800000|2023-11-10 17:20:00|34066.8|34064.4|34068.8|34066.4|34075.3|34072.9|34060.8|34058.4|531
1699637100000|2023-11-10 17:25:00|34069.3|34066.9|34070.2|34067.8|34077.2|34074.8|34064.7|34062.3|671
1699637400000|2023-11-10 17:30:00|34072.7|34070.3|34129.2|34126.8|34131.2|34128.8|34070.2|34067.8|2552
1699637700000|2023-11-10 17:35:00|34129.7|34127.3|34163.2|34160.8|34163.7|34161.3|34125.2|34122.8|2731
1699638000000|2023-11-10 17:40:00|34163.7|34161.3|34151.2|34148.8|34163.7|34161.3|34142.2|34139.8|1230
1699638300000|2023-11-10 17:45:00|34150.7|34148.3|34148.2|34145.8|34155.2|34152.8|34142.7|34140.3|869
1699638600000|2023-11-10 17:50:00|34148.7|34146.3|34183.2|34180.8|34183.7|34181.3|34145.2|34142.8|1426
1699638900000|2023-11-10 17:55:00|34182.7|34180.3|34169.2|34166.8|34185.7|34183.3|34160.2|34157.8|1349
1699639200000|2023-11-10 18:00:00|34170.7|34168.3|34164.7|34162.3|34171.7|34169.3|34156.7|34154.3|952
1699639500000|2023-11-10 18:05:00|34165.2|34162.8|34146.7|34144.3|34165.7|34163.3|34145.2|34142.8|887
1699639800000|2023-11-10 18:10:00|34147.2|34144.8|34136.2|34133.8|34152.7|34150.3|34134.7|34132.3|1184
1699640100000|2023-11-10 18:15:00|34135.7|34133.3|34136.8|34134.4|34139.3|34136.9|34118.8|34116.4|1259
1699640400000|2023-11-10 18:20:00|34137.3|34134.9|34163.3|34160.9|34168.3|34165.9|34136.3|34133.9|1240
1699640700000|2023-11-10 18:25:00|34163.8|34161.4|34166.3|34163.9|34187.8|34185.4|34162.8|34160.4|1635
1699641000000|2023-11-10 18:30:00|34166.8|34164.4|34182.3|34179.9|34193.3|34190.9|34165.3|34162.9|1544
1699641300000|2023-11-10 18:35:00|34180.8|34178.4|34182.3|34179.9|34188.8|34186.4|34173.3|34170.9|743
1699641600000|2023-11-10 18:40:00|34182.8|34180.4|34204.8|34202.4|34209.3|34206.9|34181.8|34179.4|1158
1699641900000|2023-11-10 18:45:00|34204.3|34201.9|34205.6|34203.2|34213.8|34211.4|34198.1|34195.7|733
1699642200000|2023-11-10 18:50:00|34205.1|34202.7|34196.1|34193.7|34206.6|34204.2|34191.1|34188.7|683
1699642500000|2023-11-10 18:55:00|34196.6|34194.2|34199.1|34196.7|34205.1|34202.7|34191.1|34188.7|647
1699642800000|2023-11-10 19:00:00|34198.1|34195.7|34200.1|34197.7|34207.1|34204.7|34196.1|34193.7|537
1699643100000|2023-11-10 19:05:00|34200.6|34198.2|34206.6|34204.2|34210.1|34207.7|34194.1|34191.7|978
1699643400000|2023-11-10 19:10:00|34207.1|34204.7|34221.1|34218.7|34230.1|34227.7|34205.6|34203.2|1142
1699643700000|2023-11-10 19:15:00|34220.6|34218.2|34220.6|34218.2|34231.6|34229.2|34215.1|34212.7|646
1699644000000|2023-11-10 19:20:00|34219.4|34217|34217.9|34215.5|34226.4|34224|34214.4|34212|487
1699644300000|2023-11-10 19:25:00|34217.4|34215|34223.9|34221.5|34224.4|34222|34207.9|34205.5|505
1699644600000|2023-11-10 19:30:00|34224.4|34222|34213.4|34211|34225.9|34223.5|34208.9|34206.5|519
1699644900000|2023-11-10 19:35:00|34212.9|34210.5|34216.7|34214.3|34220.2|34217.8|34204.2|34201.8|640
1699645200000|2023-11-10 19:40:00|34217.7|34215.3|34213.7|34211.3|34220.7|34218.3|34209.2|34206.8|557
1699645500000|2023-11-10 19:45:00|34212.7|34210.3|34209.7|34207.3|34219.2|34216.8|34206.7|34204.3|514
1699645800000|2023-11-10 19:50:00|34209.2|34206.8|34209.7|34207.3|34219.7|34217.3|34196.7|34194.3|722
1699646100000|2023-11-10 19:55:00|34209.2|34206.8|34205.7|34203.3|34210.7|34208.3|34199.7|34197.3|362
1699646400000|2023-11-10 20:00:00|34206.2|34203.8|34212.2|34209.8|34218.7|34216.3|34203.7|34201.3|430
1699646700000|2023-11-10 20:05:00|34211.7|34209.3|34223.2|34220.8|34224.7|34222.3|34209.2|34206.8|498
1699647000000|2023-11-10 20:10:00|34222.7|34220.3|34218.7|34216.3|34225.7|34223.3|34211.2|34208.8|445
1699647300000|2023-11-10 20:15:00|34217.7|34215.3|34244.2|34241.8|34245.7|34243.3|34204.7|34202.3|1057
1699647600000|2023-11-10 20:20:00|34243.7|34241.3|34247.2|34244.8|34249.2|34246.8|34230.7|34228.3|874
1699647900000|2023-11-10 20:25:00|34246.7|34244.3|34269.2|34266.8|34271.7|34269.3|34242.2|34239.8|1205
1699648200000|2023-11-10 20:30:00|34268.7|34266.3|34267.2|34264.8|34283.7|34281.3|34263.7|34261.3|1517
1699648500000|2023-11-10 20:35:00|34266.7|34264.3|34269.2|34266.8|34289.7|34287.3|34261.7|34259.3|1266
1699648800000|2023-11-10 20:40:00|34269.4|34267|34286.5|34284.1|34288|34285.6|34260.9|34258.5|861
1699649100000|2023-11-10 20:45:00|34286|34283.6|34284.5|34282.1|34306.5|34304.1|34273.5|34271.1|1630
1699649400000|2023-11-10 20:50:00|34287|34284.6|34291|34288.6|34313|34310.6|34281|34278.6|1731
1699649700000|2023-11-10 20:55:00|34290.5|34288.1|34285.5|34283.1|34294.5|34292.1|34275.5|34273.1|4541
1699650000000|2023-11-10 21:00:00|34282.3|34279.9|34296|34291.2|34320|34315.2|34281.3|34277.7|1900
1699650300000|2023-11-10 21:05:00|34296.5|34291.7|34285.5|34280.7|34298.5|34293.7|34282|34277.2|534
1699650600000|2023-11-10 21:10:00|34285|34280.2|34278|34273.2|34285.5|34280.7|34271|34266.2|507
1699650900000|2023-11-10 21:15:00|34278.5|34273.7|34281.5|34276.7|34285|34280.2|34278|34273.2|118
1699651200000|2023-11-10 21:20:00|34282|34277.2|34281|34276.2|34282.5|34277.7|34276.5|34271.7|75
1699651500000|2023-11-10 21:25:00|34281.5|34276.7|34281|34276.2|34281.5|34276.7|34277|34272.2|71
1699651800000|2023-11-10 21:30:00|34281.5|34276.7|34284|34279.2|34287|34282.2|34280.5|34275.7|89
1699652100000|2023-11-10 21:35:00|34285|34280.2|34249.5|34244.7|34288|34283.2|34235|34230.2|586
1699652400000|2023-11-10 21:40:00|34249|34244.2|34240|34235.2|34249.5|34244.7|34236.5|34231.7|249
1699652700000|2023-11-10 21:45:00|34240.5|34235.7|34232.5|34227.7|34244|34239.2|34231.5|34226.7|155
1699653000000|2023-11-10 21:50:00|34232|34227.2|34219.5|34214.7|34240|34235.2|34216.5|34211.7|179
1699653300000|2023-11-10 21:55:00|34220|34215.2|34233.1|34223.3|34236.8|34227.2|34214.5|34209.7|287
1699830000000|2023-11-12 23:00:00|34249.2|34244.4|34240.2|34235.4|34265.2|34260.4|34237.2|34232.4|447
1699830300000|2023-11-12 23:05:00|34240.7|34235.9|34244.2|34239.4|34248.2|34243.4|34235.7|34230.9|192
1699830600000|2023-11-12 23:10:00|34245.2|34240.4|34242.2|34237.4|34245.2|34240.4|34240.2|34235.4|104
1699830900000|2023-11-12 23:15:00|34241.7|34236.9|34242.2|34237.4|34248.2|34243.4|34238.7|34233.9|91
1699831200000|2023-11-12 23:20:00|34241.7|34236.9|34243.7|34238.9|34244.2|34239.4|34239.7|34234.9|51
1699831500000|2023-11-12 23:25:00|34243.2|34238.4|34246.2|34241.4|34246.2|34241.4|34237.2|34232.4|50
1699831800000|2023-11-12 23:30:00|34246.7|34241.9|34248.2|34243.4|34251.7|34246.9|34246.7|34241.9|73
1699832100000|2023-11-12 23:35:00|34248.7|34243.9|34239.7|34234.9|34249.7|34244.9|34236.2|34231.4|179
1699832400000|2023-11-12 23:40:00|34239.2|34234.4|34245.2|34240.4|34246.2|34241.4|34237.2|34232.4|67
1699832700000|2023-11-12 23:45:00|34245.7|34240.9|34243.2|34238.4|34250.2|34245.4|34238.7|34233.9|124
1699833000000|2023-11-12 23:50:00|34234.7|34229.9|34237.2|34232.4|34247.2|34242.4|34229.7|34224.9|270
1699833300000|2023-11-12 23:55:00|34237.7|34232.9|34234.2|34229.4|34239.7|34234.9|34233.2|34228.4|46
1699833600000|2023-11-13 00:00:00|34234.7|34229.9|34233.2|34228.4|34237.7|34232.9|34228.2|34223.4|91
1699833900000|2023-11-13 00:05:00|34232.2|34227.4|34230.2|34225.4|34235.7|34230.9|34227.7|34222.9|73
1699834200000|2023-11-13 00:10:00|34229.7|34224.9|34218.7|34213.9|34232.7|34227.9|34218.2|34213.4|128
1699834500000|2023-11-13 00:15:00|34219.2|34214.4|34224.2|34219.4|34226.7|34221.9|34218.7|34213.9|108
1699834800000|2023-11-13 00:20:00|34224.7|34219.9|34226.7|34221.9|34228.7|34223.9|34221.2|34216.4|113
1699835100000|2023-11-13 00:25:00|34226.2|34221.4|34226.2|34221.4|34228.7|34223.9|34223.2|34218.4|27
1699835400000|2023-11-13 00:30:00|34226.7|34221.9|34225.2|34220.4|34228.7|34223.9|34222.7|34217.9|72
1699835700000|2023-11-13 00:35:00|34224.7|34219.9|34220.2|34215.4|34225.2|34220.4|34220.2|34215.4|45
1699836000000|2023-11-13 00:40:00|34219.7|34214.9|34222.7|34217.9|34223.7|34218.9|34215.2|34210.4|53
1699836300000|2023-11-13 00:45:00|34223.7|34218.9|34213.7|34208.9|34223.7|34218.9|34209.7|34204.9|75
1699836600000|2023-11-13 00:50:00|34214.2|34209.4|34205.7|34200.9|34214.7|34209.9|34203.7|34198.9|142
1699836900000|2023-11-13 00:55:00|34206.2|34201.4|34207.2|34202.4|34213.7|34208.9|34205.7|34200.9|71
1699837200000|2023-11-13 01:00:00|34206.7|34201.9|34208.2|34203.4|34208.7|34203.9|34197.7|34192.9|132
1699837500000|2023-11-13 01:05:00|34208.7|34203.9|34204.7|34199.9|34210.7|34205.9|34203.2|34198.4|78
1699837800000|2023-11-13 01:10:00|34204.2|34199.4|34208.2|34203.4|34210.7|34205.9|34204.2|34199.4|46
1699838100000|2023-11-13 01:15:00|34207.7|34202.9|34209.2|34204.4|34213.2|34208.4|34207.2|34202.4|76
1699838400000|2023-11-13 01:20:00|34208.7|34203.9|34198.2|34193.4|34210.7|34205.9|34197.7|34192.9|83
1699838700000|2023-11-13 01:25:00|34197.7|34192.9|34211.2|34206.4|34211.7|34206.9|34197.7|34192.9|148
1699839000000|2023-11-13 01:30:00|34210.7|34205.9|34209.2|34204.4|34219.2|34214.4|34208.7|34203.9|96
1699839300000|2023-11-13 01:35:00|34209.7|34204.9|34206.7|34201.9|34209.7|34204.9|34203.2|34198.4|65
1699839600000|2023-11-13 01:40:00|34207.2|34202.4|34212.2|34207.4|34213.2|34208.4|34204.7|34199.9|71
1699839900000|2023-11-13 01:45:00|34212.7|34207.9|34219.4|34214.6|34219.9|34215.1|34211.7|34206.9|83
1699840200000|2023-11-13 01:50:00|34220.4|34215.6|34215.4|34210.6|34220.4|34215.6|34214.4|34209.6|62
1699840500000|2023-11-13 01:55:00|34216.4|34211.6|34220.4|34215.6|34220.4|34215.6|34214.4|34209.6|36
1699840800000|2023-11-13 02:00:00|34219.4|34214.6|34217.4|34212.6|34223.4|34218.6|34217.4|34212.6|75
1699841100000|2023-11-13 02:05:00|34216.9|34212.1|34217.4|34212.6|34219.9|34215.1|34215.9|34211.1|21
1699841400000|2023-11-13 02:10:00|34217.9|34213.1|34220.9|34216.1|34223.4|34218.6|34217.9|34213.1|59
1699841700000|2023-11-13 02:15:00|34220.4|34215.6|34222.4|34217.6|34224.4|34219.6|34217.4|34212.6|49
1699842000000|2023-11-13 02:20:00|34221.9|34217.1|34220.9|34216.1|34223.9|34219.1|34219.4|34214.6|34
1699842300000|2023-11-13 02:25:00|34221.4|34216.6|34215.9|34211.1|34221.4|34216.6|34213.4|34208.6|58
1699842600000|2023-11-13 02:30:00|34215.4|34210.6|34218.4|34213.6|34220.4|34215.6|34215.4|34210.6|25
1699842900000|2023-11-13 02:35:00|34217.9|34213.1|34204.9|34200.1|34219.9|34215.1|34199.9|34195.1|136
1699843200000|2023-11-13 02:40:00|34205.4|34200.6|34205.4|34200.6|34209.4|34204.6|34203.4|34198.6|43
1699843500000|2023-11-13 02:45:00|34204.4|34199.6|34194.4|34189.6|34205.4|34200.6|34193.4|34188.6|136
1699843800000|2023-11-13 02:50:00|34193.9|34189.1|34192.9|34188.1|34199.9|34195.1|34191.4|34186.6|80
1699844100000|2023-11-13 02:55:00|34193.4|34188.6|34191.4|34186.6|34194.9|34190.1|34191.4|34186.6|59
1699844400000|2023-11-13 03:00:00|34191.9|34187.1|34179.4|34174.6|34195.4|34190.6|34178.4|34173.6|204
1699844700000|2023-11-13 03:05:00|34178.9|34174.1|34163.4|34158.6|34179.4|34174.6|34163.4|34158.6|255
1699845000000|2023-11-13 03:10:00|34163.9|34159.1|34169.4|34164.6|34171.9|34167.1|34162.9|34158.1|102
1699845300000|2023-11-13 03:15:00|34169.9|34165.1|34169.4|34164.6|34173.9|34169.1|34167.4|34162.6|97
1699845600000|2023-11-13 03:20:00|34170.9|34166.1|34175.9|34171.1|34175.9|34171.1|34170.4|34165.6|70
1699845900000|2023-11-13 03:25:00|34175.4|34170.6|34178.9|34174.1|34181.4|34176.6|34175.4|34170.6|87
1699846200000|2023-11-13 03:30:00|34178.4|34173.6|34176.9|34172.1|34179.4|34174.6|34170.9|34166.1|72
1699846500000|2023-11-13 03:35:00|34176.4|34171.6|34173.9|34169.1|34177.4|34172.6|34172.4|34167.6|55
1699846800000|2023-11-13 03:40:00|34173.4|34168.6|34173.9|34169.1|34175.9|34171.1|34171.4|34166.6|34
1699847100000|2023-11-13 03:45:00|34174.4|34169.6|34177.4|34172.6|34178.4|34173.6|34171.9|34167.1|50
1699847400000|2023-11-13 03:50:00|34178.4|34173.6|34176.4|34171.6|34178.4|34173.6|34175.4|34170.6|26
1699847700000|2023-11-13 03:55:00|34175.9|34171.1|34174.4|34169.6|34179.9|34175.1|34174.4|34169.6|34
1699848000000|2023-11-13 04:00:00|34173.4|34168.6|34173.4|34168.6|34174.4|34169.6|34166.4|34161.6|50
1699848300000|2023-11-13 04:05:00|34172.9|34168.1|34173.9|34169.1|34176.4|34171.6|34170.9|34166.1|17
1699848600000|2023-11-13 04:10:00|34173.4|34168.6|34173.4|34168.6|34174.9|34170.1|34171.9|34167.1|18
1699848900000|2023-11-13 04:15:00|34172.9|34168.1|34174.4|34169.6|34176.4|34171.6|34170.4|34165.6|31
1699849200000|2023-11-13 04:20:00|34173.9|34169.1|34170.9|34166.1|34174.9|34170.1|34170.9|34166.1|12
1699849500000|2023-11-13 04:25:00|34171.4|34166.6|34173.4|34168.6|34174.4|34169.6|34170.9|34166.1|19
1699849800000|2023-11-13 04:30:00|34172.9|34168.1|34172.4|34167.6|34177.4|34172.6|34171.9|34167.1|17
1699850100000|2023-11-13 04:35:00|34171.9|34167.1|34163.9|34159.1|34172.4|34167.6|34163.4|34158.6|62
1699850400000|2023-11-13 04:40:00|34164.4|34159.6|34171.4|34166.6|34172.4|34167.6|34164.4|34159.6|34
1699850700000|2023-11-13 04:45:00|34172.4|34167.6|34172.4|34167.6|34174.9|34170.1|34170.4|34165.6|24
1699851000000|2023-11-13 04:50:00|34171.9|34167.1|34165.4|34160.6|34172.4|34167.6|34165.4|34160.6|14
1699851300000|2023-11-13 04:55:00|34165.9|34161.1|34167.9|34163.1|34168.9|34164.1|34165.4|34160.6|16
1699851600000|2023-11-13 05:00:00|34168.4|34163.6|34163.4|34158.6|34168.4|34163.6|34163.4|34158.6|51
1699851900000|2023-11-13 05:05:00|34162.9|34158.1|34165.9|34161.1|34165.9|34161.1|34158.4|34153.6|67
1699852200000|2023-11-13 05:10:00|34166.4|34161.6|34171.9|34167.1|34172.4|34167.6|34163.9|34159.1|15
1699852500000|2023-11-13 05:15:00|34172.4|34167.6|34174.9|34170.1|34174.9|34170.1|34166.9|34162.1|72
1699852800000|2023-11-13 05:20:00|34175.4|34170.6|34181.4|34176.6|34185.4|34180.6|34175.4|34170.6|163
1699853100000|2023-11-13 05:25:00|34180.9|34176.1|34172.9|34168.1|34181.4|34176.6|34170.4|34165.6|86
1699853400000|2023-11-13 05:30:00|34173.4|34168.6|34171.9|34167.1|34174.9|34170.1|34168.9|34164.1|40
1699853700000|2023-11-13 05:35:00|34172.4|34167.6|34171.9|34167.1|34174.4|34169.6|34170.4|34165.6|64
1699854000000|2023-11-13 05:40:00|34172.4|34167.6|34171.9|34167.1|34172.9|34168.1|34169.4|34164.6|37
1699854300000|2023-11-13 05:45:00|34172.4|34167.6|34171.4|34166.6|34173.4|34168.6|34167.9|34163.1|55
1699854600000|2023-11-13 05:50:00|34171.9|34167.1|34175.4|34170.6|34175.9|34171.1|34171.4|34166.6|36
1699854900000|2023-11-13 05:55:00|34175.9|34171.1|34173.9|34169.1|34175.9|34171.1|34170.4|34165.6|53
1699855200000|2023-11-13 06:00:00|34173.4|34168.6|34172.4|34167.6|34178.4|34173.6|34171.4|34166.6|67
1699855500000|2023-11-13 06:05:00|34172.9|34168.1|34174.4|34169.6|34175.4|34170.6|34171.4|34166.6|44
1699855800000|2023-11-13 06:10:00|34174.9|34170.1|34176.9|34172.1|34179.4|34174.6|34172.4|34167.6|45
1699856100000|2023-11-13 06:15:00|34176.4|34171.6|34178.4|34173.6|34178.9|34174.1|34174.4|34169.6|32
1699856400000|2023-11-13 06:20:00|34180.9|34176.1|34188.9|34184.1|34191.4|34186.6|34179.4|34174.6|174
1699856700000|2023-11-13 06:25:00|34188.4|34183.6|34188.9|34184.1|34191.4|34186.6|34183.4|34178.6|134
1699857000000|2023-11-13 06:30:00|34188.4|34183.6|34190.4|34185.6|34195.4|34190.6|34187.9|34183.1|135
1699857300000|2023-11-13 06:35:00|34190.9|34186.1|34200.9|34196.1|34205.4|34200.6|34190.4|34185.6|233
1699857600000|2023-11-13 06:40:00|34200.4|34195.6|34198.9|34194.1|34201.4|34196.6|34194.9|34190.1|95
1699857900000|2023-11-13 06:45:00|34199.4|34194.6|34199.9|34195.1|34201.4|34196.6|34198.4|34193.6|34
1699858200000|2023-11-13 06:50:00|34200.4|34195.6|34196.9|34192.1|34202.4|34197.6|34194.4|34189.6|79
1699858500000|2023-11-13 06:55:00|34196.4|34191.6|34204.4|34199.6|34204.9|34200.1|34195.4|34190.6|101
1699858800000|2023-11-13 07:00:00|34203.8|34200.2|34210.3|34206.7|34211.8|34208.2|34197.3|34193.7|366
1699859100000|2023-11-13 07:05:00|34210.8|34207.2|34211.3|34207.7|34212.8|34209.2|34204.3|34200.7|99
1699859400000|2023-11-13 07:10:00|34210.8|34207.2|34210.8|34207.2|34213.3|34209.7|34206.8|34203.2|77
1699859700000|2023-11-13 07:15:00|34212.3|34208.7|34214.3|34210.7|34217.3|34213.7|34210.3|34206.7|122
1699860000000|2023-11-13 07:20:00|34214.8|34211.2|34202.8|34199.2|34214.8|34211.2|34202.8|34199.2|141
1699860300000|2023-11-13 07:25:00|34203.3|34199.7|34203.8|34200.2|34206.3|34202.7|34201.8|34198.2|150
1699860600000|2023-11-13 07:30:00|34203.3|34199.7|34200.8|34197.2|34204.8|34201.2|34197.3|34193.7|131
1699860900000|2023-11-13 07:35:00|34201.3|34197.7|34209.3|34205.7|34209.8|34206.2|34197.8|34194.2|112
1699861200000|2023-11-13 07:40:00|34209.8|34206.2|34209.3|34205.7|34211.8|34208.2|34204.3|34200.7|81
1699861500000|2023-11-13 07:45:00|34208.8|34205.2|34215.3|34211.7|34216.8|34213.2|34208.3|34204.7|85
1699861800000|2023-11-13 07:50:00|34214.8|34211.2|34211.3|34207.7|34214.8|34211.2|34206.3|34202.7|112
1699862100000|2023-11-13 07:55:00|34210.8|34207.2|34211.3|34207.7|34221.8|34218.2|34210.8|34207.2|247
1699862400000|2023-11-13 08:00:00|34212.8|34209.2|34204.8|34201.2|34215.3|34211.7|34200.8|34197.2|329
1699862700000|2023-11-13 08:05:00|34205.3|34201.7|34215.3|34211.7|34218.8|34215.2|34201.8|34198.2|209
1699863000000|2023-11-13 08:10:00|34215.8|34212.2|34198.3|34194.7|34219.8|34216.2|34198.3|34194.7|143
1699863300000|2023-11-13 08:15:00|34198.8|34195.2|34193.3|34189.7|34203.3|34199.7|34189.8|34186.2|205
1699863600000|2023-11-13 08:20:00|34193.8|34190.2|34203.3|34199.7|34204.3|34200.7|34191.3|34187.7|150
1699863900000|2023-11-13 08:25:00|34202.8|34199.2|34212.8|34209.2|34219.3|34215.7|34202.8|34199.2|130
1699864200000|2023-11-13 08:30:00|34212.3|34208.7|34218.3|34214.7|34221.8|34218.2|34210.8|34207.2|157
1699864500000|2023-11-13 08:35:00|34218.8|34215.2|34216.3|34212.7|34220.3|34216.7|34208.3|34204.7|143
1699864800000|2023-11-13 08:40:00|34215.8|34212.2|34221.3|34217.7|34224.3|34220.7|34215.8|34212.2|129
1699865100000|2023-11-13 08:45:00|34220.8|34217.2|34217.3|34213.7|34221.8|34218.2|34213.8|34210.2|69
1699865400000|2023-11-13 08:50:00|34216.8|34213.2|34233.8|34230.2|34236.8|34233.2|34215.8|34212.2|315
1699865700000|2023-11-13 08:55:00|34234.3|34230.7|34238.3|34234.7|34240.8|34237.2|34230.8|34227.2|196
1699866000000|2023-11-13 09:00:00|34238.8|34235.2|34264.3|34260.7|34265.8|34262.2|34238.8|34235.2|885
1699866300000|2023-11-13 09:05:00|34263.8|34260.2|34263.8|34260.2|34273.8|34270.2|34256.3|34252.7|461
1699866600000|2023-11-13 09:10:00|34264.3|34260.7|34272.8|34269.2|34278.8|34275.2|34260.8|34257.2|276
1699866900000|2023-11-13 09:15:00|34272.3|34268.7|34276.3|34272.7|34281.8|34278.2|34268.8|34265.2|348
1699867200000|2023-11-13 09:20:00|34276.8|34273.2|34282.8|34279.2|34282.8|34279.2|34267.8|34264.2|311
1699867500000|2023-11-13 09:25:00|34282.3|34278.7|34279.3|34275.7|34283.8|34280.2|34276.3|34272.7|235
1699867800000|2023-11-13 09:30:00|34278.8|34275.2|34276.3|34272.7|34285.8|34282.2|34274.8|34271.2|251
1699868100000|2023-11-13 09:35:00|34276.8|34273.2|34280.8|34277.2|34285.8|34282.2|34276.8|34273.2|219
1699868400000|2023-11-13 09:40:00|34281.3|34277.7|34283.8|34280.2|34287.3|34283.7|34280.3|34276.7|284
1699868700000|2023-11-13 09:45:00|34283.3|34279.7|34283.3|34279.7|34287.8|34284.2|34275.8|34272.2|184
1699869000000|2023-11-13 09:50:00|34282.8|34279.2|34282.8|34279.2|34287.8|34284.2|34278.8|34275.2|201
1699869300000|2023-11-13 09:55:00|34282.3|34278.7|34284.8|34281.2|34290.3|34286.7|34279.8|34276.2|208
1699869600000|2023-11-13 10:00:00|34282.3|34278.7|34277.3|34273.7|34283.8|34280.2|34273.8|34270.2|203
1699869900000|2023-11-13 10:05:00|34276.8|34273.2|34267.3|34263.7|34277.3|34273.7|34265.8|34262.2|216
1699870200000|2023-11-13 10:10:00|34266.8|34263.2|34269.8|34266.2|34272.8|34269.2|34265.8|34262.2|80
1699870500000|2023-11-13 10:15:00|34269.3|34265.7|34268.3|34264.7|34274.8|34271.2|34265.3|34261.7|116
1699870800000|2023-11-13 10:20:00|34267.8|34264.2|34270.3|34266.7|34272.8|34269.2|34266.8|34263.2|89
1699871100000|2023-11-13 10:25:00|34269.8|34266.2|34272.8|34269.2|34274.8|34271.2|34267.8|34264.2|83
1699871400000|2023-11-13 10:30:00|34273.3|34269.7|34285.3|34281.7|34287.8|34284.2|34269.8|34266.2|229
1699871700000|2023-11-13 10:35:00|34284.8|34281.2|34275.8|34272.2|34286.3|34282.7|34271.3|34267.7|137
1699872000000|2023-11-13 10:40:00|34276.3|34272.7|34286.8|34283.2|34287.8|34284.2|34273.8|34270.2|115
1699872300000|2023-11-13 10:45:00|34287.3|34283.7|34275.3|34271.7|34289.3|34285.7|34274.3|34270.7|152
1699872600000|2023-11-13 10:50:00|34275.8|34272.2|34288.8|34285.2|34289.8|34286.2|34275.8|34272.2|143
1699872900000|2023-11-13 10:55:00|34289.3|34285.7|34300.8|34297.2|34304.8|34301.2|34286.3|34282.7|328
1699873200000|2023-11-13 11:00:00|34301.3|34297.7|34294.3|34290.7|34305.8|34302.2|34289.8|34286.2|205
1699873500000|2023-11-13 11:05:00|34294.8|34291.2|34292.3|34288.7|34296.3|34292.7|34287.3|34283.7|100
1699873800000|2023-11-13 11:10:00|34291.8|34288.2|34290.8|34287.2|34294.3|34290.7|34287.3|34283.7|128
1699874100000|2023-11-13 11:15:00|34291.3|34287.7|34287.8|34284.2|34292.3|34288.7|34282.8|34279.2|81
1699874400000|2023-11-13 11:20:00|34288.3|34284.7|34283.8|34280.2|34288.8|34285.2|34275.8|34272.2|138
1699874700000|2023-11-13 11:25:00|34283.3|34279.7|34287.3|34283.7|34290.8|34287.2|34281.8|34278.2|89
1699875000000|2023-11-13 11:30:00|34287.8|34284.2|34274.8|34271.2|34288.8|34285.2|34273.3|34269.7|121
1699875300000|2023-11-13 11:35:00|34274.3|34270.7|34274.3|34270.7|34278.8|34275.2|34263.8|34260.2|211
1699875600000|2023-11-13 11:40:00|34273.8|34270.2|34270.3|34266.7|34279.8|34276.2|34267.8|34264.2|99
1699875900000|2023-11-13 11:45:00|34270.8|34267.2|34274.3|34270.7|34274.8|34271.2|34269.3|34265.7|52
1699876200000|2023-11-13 11:50:00|34275.3|34271.7|34280.3|34276.7|34280.3|34276.7|34273.8|34270.2|89
1699876500000|2023-11-13 11:55:00|34280.8|34277.2|34286.3|34282.7|34288.8|34285.2|34278.8|34275.2|98
1699876800000|2023-11-13 12:00:00|34285.8|34282.2|34265.8|34262.2|34287.3|34283.7|34262.8|34259.2|360
1699877100000|2023-11-13 12:05:00|34266.8|34263.2|34260.8|34257.2|34270.8|34267.2|34259.8|34256.2|144
1699877400000|2023-11-13 12:10:00|34260.3|34256.7|34256.3|34252.7|34260.8|34257.2|34247.8|34244.2|224
1699877700000|2023-11-13 12:15:00|34255.8|34252.2|34256.8|34253.2|34257.3|34253.7|34251.3|34247.7|145
1699878000000|2023-11-13 12:20:00|34257.3|34253.7|34245.3|34241.7|34257.8|34254.2|34243.3|34239.7|152
1699878300000|2023-11-13 12:25:00|34244.8|34241.2|34247.8|34244.2|34250.3|34246.7|34242.3|34238.7|141
1699878600000|2023-11-13 12:30:00|34247.3|34243.7|34257.3|34253.7|34257.8|34254.2|34246.8|34243.2|202
1699878900000|2023-11-13 12:35:00|34256.8|34253.2|34262.3|34258.7|34262.3|34258.7|34248.8|34245.2|218
1699879200000|2023-11-13 12:40:00|34261.8|34258.2|34262.3|34258.7|34263.8|34260.2|34250.8|34247.2|172
1699879500000|2023-11-13 12:45:00|34262.8|34259.2|34259.3|34255.7|34263.3|34259.7|34253.3|34249.7|165
1699879800000|2023-11-13 12:50:00|34259.8|34256.2|34249.3|34245.7|34260.3|34256.7|34246.8|34243.2|170
1699880100000|2023-11-13 12:55:00|34249.8|34246.2|34258.3|34254.7|34260.3|34256.7|34242.8|34239.2|268
1699880400000|2023-11-13 13:00:00|34257.8|34254.2|34260.8|34257.2|34264.8|34261.2|34253.3|34249.7|255
1699880700000|2023-11-13 13:05:00|34259.8|34256.2|34258.3|34254.7|34260.8|34257.2|34251.3|34247.7|411
1699881000000|2023-11-13 13:10:00|34257.8|34254.2|34240.8|34237.2|34261.3|34257.7|34239.8|34236.2|262
1699881300000|2023-11-13 13:15:00|34241.3|34237.7|34256.3|34252.7|34256.8|34253.2|34238.8|34235.2|273
1699881600000|2023-11-13 13:20:00|34255.8|34252.2|34253.8|34250.2|34261.8|34258.2|34248.3|34244.7|350
1699881900000|2023-11-13 13:25:00|34254.3|34250.7|34258.3|34254.7|34259.3|34255.7|34251.3|34247.7|305
1699882200000|2023-11-13 13:30:00|34258.8|34255.2|34252.8|34249.2|34264.3|34260.7|34252.3|34248.7|686
1699882500000|2023-11-13 13:35:00|34252.3|34248.7|34225.3|34221.7|34253.8|34250.2|34221.3|34217.7|698
1699882800000|2023-11-13 13:40:00|34226.3|34222.7|34214.8|34211.2|34228.8|34225.2|34210.8|34207.2|537
1699883100000|2023-11-13 13:45:00|34213.3|34209.7|34225.3|34221.7|34225.3|34221.7|34206.3|34202.7|456
1699883400000|2023-11-13 13:50:00|34224.8|34221.2|34217.3|34213.7|34225.8|34222.2|34208.3|34204.7|466
1699883700000|2023-11-13 13:55:00|34217.8|34214.2|34225.3|34221.7|34229.8|34226.2|34215.3|34211.7|419
1699884000000|2023-11-13 14:00:00|34225.8|34222.2|34229.3|34225.7|34237.3|34233.7|34221.3|34217.7|313
1699884300000|2023-11-13 14:05:00|34228.8|34225.2|34227.3|34223.7|34232.8|34229.2|34219.3|34215.7|268
1699884600000|2023-11-13 14:10:00|34226.8|34223.2|34225.8|34222.2|34230.8|34227.2|34220.8|34217.2|210
1699884900000|2023-11-13 14:15:00|34225.3|34221.7|34223.3|34219.7|34230.3|34226.7|34220.3|34216.7|198
1699885200000|2023-11-13 14:20:00|34223.8|34220.2|34218.3|34214.7|34227.8|34224.2|34213.8|34210.2|479
1699885500000|2023-11-13 14:25:00|34218.8|34215.2|34222.8|34219.2|34230.3|34226.7|34208.8|34205.2|686
1699885800000|2023-11-13 14:30:00|34222.2|34219.8|34216.2|34213.8|34261.7|34259.3|34207.2|34204.8|5812
1699886100000|2023-11-13 14:35:00|34215.7|34213.3|34240.2|34237.8|34247.7|34245.3|34205.7|34203.3|2251
1699886400000|2023-11-13 14:40:00|34240.7|34238.3|34253.4|34251|34273.4|34271|34234.2|34231.8|2120
1699886700000|2023-11-13 14:45:00|34253.9|34251.5|34245.8|34243.4|34256.9|34254.5|34238.4|34236|1457
1699887000000|2023-11-13 14:50:00|34246.3|34243.9|34251.3|34248.9|34267.3|34264.9|34239.8|34237.4|1769
1699887300000|2023-11-13 14:55:00|34252.8|34250.4|34257.3|34254.9|34261.3|34258.9|34238.8|34236.4|1829
1699887600000|2023-11-13 15:00:00|34255.3|34252.9|34262.3|34259.9|34271.3|34268.9|34233.3|34230.9|1883
1699887900000|2023-11-13 15:05:00|34262.8|34260.4|34256.8|34254.4|34280.3|34277.9|34249.3|34246.9|1938
1699888200000|2023-11-13 15:10:00|34256.3|34253.9|34261.3|34258.9|34266.3|34263.9|34230.3|34227.9|1963
1699888500000|2023-11-13 15:15:00|34261.8|34259.4|34247.8|34245.4|34262.8|34260.4|34235.3|34232.9|1591
1699888800000|2023-11-13 15:20:00|34247.3|34244.9|34222.8|34220.4|34252.3|34249.9|34222.3|34219.9|937
1699889100000|2023-11-13 15:25:00|34223.3|34220.9|34242.2|34239.8|34249.7|34247.3|34221.8|34219.4|906
1699889400000|2023-11-13 15:30:00|34241.7|34239.3|34270.2|34267.8|34272.2|34269.8|34236.2|34233.8|1439
1699889700000|2023-11-13 15:35:00|34268.7|34266.3|34260.7|34258.3|34275.2|34272.8|34259.2|34256.8|826
1699890000000|2023-11-13 15:40:00|34261.2|34258.8|34277.2|34274.8|34280.2|34277.8|34254.7|34252.3|784
1699890300000|2023-11-13 15:45:00|34277.7|34275.3|34282.2|34279.8|34295.7|34293.3|34275.7|34273.3|1406
1699890600000|2023-11-13 15:50:00|34281.7|34279.3|34292.2|34289.8|34301.7|34299.3|34280.2|34277.8|1169
1699890900000|2023-11-13 15:55:00|34292.7|34290.3|34288.7|34286.3|34302.2|34299.8|34280.7|34278.3|1126
1699891200000|2023-11-13 16:00:00|34288.2|34285.8|34282.2|34279.8|34296.7|34294.3|34272.2|34269.8|1082
1699891500000|2023-11-13 16:05:00|34281.2|34278.8|34286.2|34283.8|34294.2|34291.8|34272.7|34270.3|939
1699891800000|2023-11-13 16:10:00|34285.2|34282.8|34300.7|34298.3|34301.2|34298.8|34282.2|34279.8|820
1699892100000|2023-11-13 16:15:00|34300.2|34297.8|34292.2|34289.8|34302.2|34299.8|34269.2|34266.8|1500
1699892400000|2023-11-13 16:20:00|34291.7|34289.3|34314.2|34311.8|34316.2|34313.8|34278.7|34276.3|1013
1699892700000|2023-11-13 16:25:00|34313.7|34311.3|34326.2|34323.8|34328.2|34325.8|34309.2|34306.8|1229
1699893000000|2023-11-13 16:30:00|34326.7|34324.3|34329.2|34326.8|34340.2|34337.8|34316.7|34314.3|1232
1699893300000|2023-11-13 16:35:00|34328.7|34326.3|34318.7|34316.3|34331.2|34328.8|34317.2|34314.8|775
1699893600000|2023-11-13 16:40:00|34319.2|34316.8|34350.2|34347.8|34350.2|34347.8|34317.7|34315.3|1137
1699893900000|2023-11-13 16:45:00|34349.7|34347.3|34375.2|34372.8|34397.2|34394.8|34347.7|34345.3|2212
1699894200000|2023-11-13 16:50:00|34375.7|34373.3|34389.2|34386.8|34393.2|34390.8|34372.7|34370.3|692
1699894500000|2023-11-13 16:55:00|34389.7|34387.3|34401.2|34398.8|34408.2|34405.8|34385.7|34383.3|1204
1699894800000|2023-11-13 17:00:00|34401.7|34399.3|34408.7|34406.3|34411.7|34409.3|34396.2|34393.8|779
1699895100000|2023-11-13 17:05:00|34408.2|34405.8|34390.7|34388.3|34408.2|34405.8|34386.2|34383.8|724
1699895400000|2023-11-13 17:10:00|34391.2|34388.8|34372.2|34369.8|34397.2|34394.8|34360.2|34357.8|1395
1699895700000|2023-11-13 17:15:00|34371.7|34369.3|34368.5|34366.1|34380|34377.6|34366.2|34363.8|709
1699896000000|2023-11-13 17:20:00|34368|34365.6|34397|34394.6|34399.5|34397.1|34362.5|34360.1|637
1699896300000|2023-11-13 17:25:00|34396.5|34394.1|34385.5|34383.1|34401|34398.6|34382|34379.6|701
1699896600000|2023-11-13 17:30:00|34386|34383.6|34373|34370.6|34388|34385.6|34358.5|34356.1|576
1699896900000|2023-11-13 17:35:00|34372.5|34370.1|34371.5|34369.1|34377.5|34375.1|34361|34358.6|471
1699897200000|2023-11-13 17:40:00|34372|34369.6|34356.5|34354.1|34377.5|34375.1|34356|34353.6|368
1699897500000|2023-11-13 17:45:00|34357|34354.6|34342.2|34339.8|34357|34354.6|34328.8|34326.4|992
1699897800000|2023-11-13 17:50:00|34341.7|34339.3|34346.2|34343.8|34353.2|34350.8|34336.2|34333.8|468
1699898100000|2023-11-13 17:55:00|34345.2|34342.8|34351.2|34348.8|34353.7|34351.3|34335.7|34333.3|491
1699898400000|2023-11-13 18:00:00|34352.2|34349.8|34339.2|34336.8|34356.2|34353.8|34336.2|34333.8|567
1699898700000|2023-11-13 18:05:00|34339.7|34337.3|34317.2|34314.8|34341.7|34339.3|34316.2|34313.8|783
1699899000000|2023-11-13 18:10:00|34316.7|34314.3|34347.2|34344.8|34352.7|34350.3|34316.7|34314.3|719
1699899300000|2023-11-13 18:15:00|34346.2|34343.8|34353.2|34350.8|34361.2|34358.8|34344.7|34342.3|722
1699899600000|2023-11-13 18:20:00|34352.7|34350.3|34344.7|34342.3|34353.2|34350.8|34325.7|34323.3|926
1699899900000|2023-11-13 18:25:00|34344.2|34341.8|34321.2|34318.8|34345.7|34343.3|34320.2|34317.8|586
1699900200000|2023-11-13 18:30:00|34321.7|34319.3|34308.2|34305.8|34323.2|34320.8|34302.2|34299.8|933
1699900500000|2023-11-13 18:35:00|34307.2|34304.8|34332.2|34329.8|34332.7|34330.3|34305.2|34302.8|480
1699900800000|2023-11-13 18:40:00|34332.7|34330.3|34361.5|34359.1|34362|34359.6|34325.2|34322.8|681
1699901100000|2023-11-13 18:45:00|34363.5|34361.1|34364|34361.6|34372|34369.6|34361.5|34359.1|747
1699901400000|2023-11-13 18:50:00|34364.5|34362.1|34347|34344.6|34372.5|34370.1|34347|34344.6|417
1699901700000|2023-11-13 18:55:00|34347.5|34345.1|34338|34335.6|34351.5|34349.1|34335|34332.6|330
1699902000000|2023-11-13 19:00:00|34338.5|34336.1|34340|34337.6|34343|34340.6|34327.5|34325.1|508
1699902300000|2023-11-13 19:05:00|34340.5|34338.1|34348|34345.6|34355|34352.6|34329.5|34327.1|430
1699902600000|2023-11-13 19:10:00|34347.5|34345.1|34345|34342.6|34353|34350.6|34340.5|34338.1|413
1699902900000|2023-11-13 19:15:00|34344.5|34342.1|34341.5|34339.1|34349|34346.6|34331.5|34329.1|362
1699903200000|2023-11-13 19:20:00|34342.1|34339.7|34350.1|34347.7|34353.1|34350.7|34330.1|34327.7|387
1699903500000|2023-11-13 19:25:00|34349.6|34347.2|34364.1|34361.7|34365.1|34362.7|34347.6|34345.2|435
1699903800000|2023-11-13 19:30:00|34363.6|34361.2|34362.1|34359.7|34370.6|34368.2|34358.1|34355.7|551
1699904100000|2023-11-13 19:35:00|34362.6|34360.2|34373.6|34371.2|34380.1|34377.7|34360.1|34357.7|429
1699904400000|2023-11-13 19:40:00|34374.1|34371.7|34369.1|34366.7|34379.1|34376.7|34366.1|34363.7|537
1699904700000|2023-11-13 19:45:00|34370.6|34368.2|34369.1|34366.7|34374.6|34372.2|34365.1|34362.7|343
1699905000000|2023-11-13 19:50:00|34368.6|34366.2|34346.1|34343.7|34368.6|34366.2|34337.6|34335.2|607
1699905300000|2023-11-13 19:55:00|34346.6|34344.2|34341.1|34338.7|34352.1|34349.7|34340.6|34338.2|418
1699905600000|2023-11-13 20:00:00|34340.6|34338.2|34339.6|34337.2|34343.1|34340.7|34320.6|34318.2|791
1699905900000|2023-11-13 20:05:00|34339.1|34336.7|34342.1|34339.7|34343.1|34340.7|34328.1|34325.7|415
1699906200000|2023-11-13 20:10:00|34341.6|34339.2|34353.1|34350.7|34357.1|34354.7|34334.1|34331.7|571
1699906500000|2023-11-13 20:15:00|34352.1|34349.7|34356.1|34353.7|34359.6|34357.2|34342.1|34339.7|440
1699906800000|2023-11-13 20:20:00|34356.6|34354.2|34366.1|34363.7|34366.1|34363.7|34356.6|34354.2|487
1699907100000|2023-11-13 20:25:00|34366.6|34364.2|34362.1|34359.7|34371.1|34368.7|34361.1|34358.7|568
1699907400000|2023-11-13 20:30:00|34361.6|34359.2|34362.1|34359.7|34366.1|34363.7|34354.1|34351.7|530
1699907700000|2023-11-13 20:35:00|34361.6|34359.2|34355.1|34352.7|34366.1|34363.7|34351.1|34348.7|487
1699908000000|2023-11-13 20:40:00|34355.6|34353.2|34349.6|34347.2|34362.6|34360.2|34347.1|34344.7|645
1699908300000|2023-11-13 20:45:00|34350.1|34347.7|34357.1|34354.7|34359.1|34356.7|34343.6|34341.2|713
1699908600000|2023-11-13 20:50:00|34359.1|34356.7|34336.6|34334.2|34359.6|34357.2|34324.1|34321.7|1527
1699908900000|2023-11-13 20:55:00|34336.1|34333.7|34335.1|34332.7|34340.1|34337.7|34332.1|34329.7|3165
1699909200000|2023-11-13 21:00:00|34334.6|34332.2|34339.8|34335|34342.3|34337.5|34332.3|34327.5|1147
1699909500000|2023-11-13 21:05:00|34339.3|34334.5|34339.8|34335|34341.8|34337|34335.3|34330.5|312
1699909800000|2023-11-13 21:10:00|34339.3|34334.5|34344.8|34340|34347.3|34342.5|34339.3|34334.5|309
1699910100000|2023-11-13 21:15:00|34344.3|34339.5|34339.8|34335|34346.8|34342|34339.3|34334.5|67
1699910400000|2023-11-13 21:20:00|34340.3|34335.5|34342.8|34338|34343.8|34339|34339.8|34335|37
1699910700000|2023-11-13 21:25:00|34343.3|34338.5|34345.8|34341|34346.3|34341.5|34342.3|34337.5|36
1699911000000|2023-11-13 21:30:00|34346.3|34341.5|34343.9|34339.1|34346.8|34342|34342.9|34338.1|48
1699911300000|2023-11-13 21:35:00|34344.4|34339.6|34341.4|34336.6|34345.4|34340.6|34341.4|34336.6|27
1699911600000|2023-11-13 21:40:00|34341.9|34337.1|34344.4|34339.6|34346.9|34342.1|34341.9|34337.1|56
1699911900000|2023-11-13 21:45:00|34343.9|34339.1|34340.9|34336.1|34346.9|34342.1|34340.9|34336.1|62
1699912200000|2023-11-13 21:50:00|34341.4|34336.6|34342.4|34337.6|34343.4|34338.6|34340.4|34335.6|40
1699912500000|2023-11-13 21:55:00|34342.9|34338.1|34351.4|34341.6|34351.4|34346.1|34341.9|34337.1|122
1699912800000|2023-11-13 22:00:00|34351.6|34341.8|34351|34341.2|34351.9|34342.1|34349.6|34339.8|0
1699913100000|2023-11-13 22:05:00|34350.2|34340.4|34350.3|34340.5|34350.6|34340.8|34345.5|34335.7|0
1699913400000|2023-11-13 22:10:00|34351.2|34341.4|34349.6|34339.8|34352.4|34342.6|34348.4|34338.6|0
1699913700000|2023-11-13 22:15:00|34350.4|34340.6|34350.4|34340.6|34350.4|34340.6|34350.4|34340.6|0
1699914000000|2023-11-13 22:20:00|34348.4|34338.6|34348.6|34338.8|34348.6|34338.8|34348.4|34338.6|0
1699914300000|2023-11-13 22:25:00|34348.3|34338.5|34347.6|34337.8|34349.4|34339.6|34347.6|34337.8|0
1699914600000|2023-11-13 22:30:00|34348.2|34338.4|34347.6|34337.8|34348.2|34338.4|34347.6|34337.8|0
1699914900000|2023-11-13 22:35:00|34349|34339.2|34347.8|34338|34349|34339.2|34347.7|34337.9|0
1699915200000|2023-11-13 22:40:00|34348|34338.2|34348.6|34338.8|34348.6|34338.8|34348|34338.2|0
1699915500000|2023-11-13 22:45:00|34348|34338.2|34348|34338.2|34348|34338.2|34348|34338.2|0
1699915800000|2023-11-13 22:50:00|34346.6|34336.8|34346.6|34336.8|34346.6|34336.8|34346.6|34336.8|0
1699916100000|2023-11-13 22:55:00|34348.6|34338.8|34347|34337.2|34348.6|34338.8|34346.6|34336.8|0
1699916400000|2023-11-13 23:00:00|34344.6|34334.8|34336.9|34332.1|34349.4|34344.6|34335.4|34330.6|71
1699916700000|2023-11-13 23:05:00|34337.4|34332.6|34342.4|34337.6|34345.4|34340.6|34335.9|34331.1|49
1699917000000|2023-11-13 23:10:00|34342.9|34338.1|34334.4|34329.6|34343.4|34338.6|34333.9|34329.1|45
1699917300000|2023-11-13 23:15:00|34334.9|34330.1|34338.4|34333.6|34338.4|34333.6|34334.9|34330.1|48
1699917600000|2023-11-13 23:20:00|34337.9|34333.1|34336.4|34331.6|34338.9|34334.1|34334.4|34329.6|19
1699917900000|2023-11-13 23:25:00|34335.9|34331.1|34337.9|34333.1|34338.4|34333.6|34332.9|34328.1|48
1699918200000|2023-11-13 23:30:00|34338.4|34333.6|34339.9|34335.1|34342.9|34338.1|34337.4|34332.6|58
1699918500000|2023-11-13 23:35:00|34339.4|34334.6|34340.9|34336.1|34343.4|34338.6|34338.4|34333.6|26
1699918800000|2023-11-13 23:40:00|34341.4|34336.6|34342.9|34338.1|34344.4|34339.6|34340.9|34336.1|37
1699919100000|2023-11-13 23:45:00|34342.4|34337.6|34339.4|34334.6|34342.9|34338.1|34338.4|34333.6|48
1699919400000|2023-11-13 23:50:00|34339.9|34335.1|34343.9|34339.1|34344.9|34340.1|34339.9|34335.1|51
1699919700000|2023-11-13 23:55:00|34344.4|34339.6|34342.4|34337.6|34344.9|34340.1|34341.9|34337.1|32
1699920000000|2023-11-14 00:00:00|34341.9|34337.1|34338.9|34334.1|34343.4|34338.6|34334.4|34329.6|150
1699920300000|2023-11-14 00:05:00|34339.4|34334.6|34338.9|34334.1|34345.9|34341.1|34335.9|34331.1|115
1699920600000|2023-11-14 00:10:00|34339.4|34334.6|34341.9|34337.1|34345.4|34340.6|34338.4|34333.6|75
1699920900000|2023-11-14 00:15:00|34341.4|34336.6|34338.9|34334.1|34341.9|34337.1|34337.9|34333.1|42
1699921200000|2023-11-14 00:20:00|34339.4|34334.6|34329.9|34325.1|34340.9|34336.1|34327.4|34322.6|109
1699921500000|2023-11-14 00:25:00|34330.9|34326.1|34332.4|34327.6|34335.4|34330.6|34330.4|34325.6|31
1699921800000|2023-11-14 00:30:00|34332.9|34328.1|34333.4|34328.6|34334.4|34329.6|34330.9|34326.1|23
1699922100000|2023-11-14 00:35:00|34332.9|34328.1|34329.9|34325.1|34335.4|34330.6|34329.4|34324.6|48
1699922400000|2023-11-14 00:40:00|34330.4|34325.6|34336.8|34332|34336.8|34332|34329.9|34325.1|26
1699922700000|2023-11-14 00:45:00|34336.3|34331.5|34335.8|34331|34338.8|34334|34334.8|34330|39
1699923000000|2023-11-14 00:50:00|34336.3|34331.5|34337.8|34333|34338.3|34333.5|34332.8|34328|51
1699923300000|2023-11-14 00:55:00|34338.3|34333.5|34336.3|34331.5|34340.8|34336|34335.8|34331|82
1699923600000|2023-11-14 01:00:00|34336.8|34332|34335.3|34330.5|34341.8|34337|34335.3|34330.5|73
1699923900000|2023-11-14 01:05:00|34334.8|34330|34334.3|34329.5|34334.8|34330|34330.3|34325.5|85
1699924200000|2023-11-14 01:10:00|34333.8|34329|34334.3|34329.5|34336.3|34331.5|34332.3|34327.5|50
1699924500000|2023-11-14 01:15:00|34333.8|34329|34334.3|34329.5|34335.8|34331|34329.8|34325|47
1699924800000|2023-11-14 01:20:00|34333.8|34329|34334.8|34330|34335.8|34331|34329.3|34324.5|77
1699925100000|2023-11-14 01:25:00|34334.3|34329.5|34331.3|34326.5|34334.8|34330|34328.8|34324|59
1699925400000|2023-11-14 01:30:00|34330.8|34326|34333.3|34328.5|34339.8|34335|34328.8|34324|96
1699925700000|2023-11-14 01:35:00|34333.8|34329|34341.3|34336.5|34344.8|34340|34329.8|34325|132
1699926000000|2023-11-14 01:40:00|34340.8|34336|34338.8|34334|34341.3|34336.5|34335.3|34330.5|109
1699926300000|2023-11-14 01:45:00|34339.3|34334.5|34332.8|34328|34341.8|34337|34332.8|34328|109
1699926600000|2023-11-14 01:50:00|34333.3|34328.5|34336.8|34332|34337.8|34333|34331.8|34327|82
1699926900000|2023-11-14 01:55:00|34337.3|34332.5|34335.8|34331|34340.3|34335.5|34335.8|34331|60
1699927200000|2023-11-14 02:00:00|34338.8|34334|34338.8|34334|34340.3|34335.5|34334.8|34330|63
1699927500000|2023-11-14 02:05:00|34338.3|34333.5|34328.8|34324|34338.3|34333.5|34328.8|34324|53
1699927800000|2023-11-14 02:10:00|34329.3|34324.5|34334.8|34330|34334.8|34330|34328.8|34324|49
1699928100000|2023-11-14 02:15:00|34334.3|34329.5|34343.8|34339|34345.8|34341|34334.3|34329.5|139
1699928400000|2023-11-14 02:20:00|34343.3|34338.5|34336.3|34331.5|34343.8|34339|34332.3|34327.5|112
1699928700000|2023-11-14 02:25:00|34335.8|34331|34334.8|34330|34338.3|34333.5|34334.8|34330|67
1699929000000|2023-11-14 02:30:00|34335.3|34330.5|34337.8|34333|34339.3|34334.5|34334.3|34329.5|51
1699929300000|2023-11-14 02:35:00|34338.3|34333.5|34335.3|34330.5|34338.8|34334|34333.3|34328.5|48
1699929600000|2023-11-14 02:40:00|34334.8|34330|34335.3|34330.5|34336.8|34332|34333.8|34329|23
1699929900000|2023-11-14 02:45:00|34334.8|34330|34337.8|34333|34339.8|34335|34334.3|34329.5|54
1699930200000|2023-11-14 02:50:00|34337.3|34332.5|34334.8|34330|34339.3|34334.5|34334.8|34330|60
1699930500000|2023-11-14 02:55:00|34335.3|34330.5|34332.3|34327.5|34335.8|34331|34331.3|34326.5|48
1699930800000|2023-11-14 03:00:00|34331.8|34327|34324.8|34320|34332.8|34328|34323.8|34319|107
1699931100000|2023-11-14 03:05:00|34324.3|34319.5|34323.8|34319|34325.8|34321|34319.8|34315|170
1699931400000|2023-11-14 03:10:00|34324.8|34320|34322.8|34318|34324.8|34320|34319.8|34315|113
1699931700000|2023-11-14 03:15:00|34322.3|34317.5|34329.3|34324.5|34330.3|34325.5|34321.3|34316.5|86
1699932000000|2023-11-14 03:20:00|34328.8|34324|34328.3|34323.5|34329.3|34324.5|34325.8|34321|38
1699932300000|2023-11-14 03:25:00|34327.8|34323|34333.8|34329|34333.8|34329|34327.8|34323|57
1699932600000|2023-11-14 03:30:00|34333.3|34328.5|34333.3|34328.5|34333.8|34329|34328.8|34324|53
1699932900000|2023-11-14 03:35:00|34333.8|34329|34339.3|34334.5|34339.8|34335|34332.3|34327.5|71
1699933200000|2023-11-14 03:40:00|34339.8|34335|34339.3|34334.5|34340.8|34336|34334.8|34330|66
1699933500000|2023-11-14 03:45:00|34338.8|34334|34342.8|34338|34342.8|34338|34336.3|34331.5|41
1699933800000|2023-11-14 03:50:00|34343.8|34339|34344.8|34340|34345.8|34341|34342.3|34337.5|74
1699934100000|2023-11-14 03:55:00|34344.3|34339.5|34342.8|34338|34345.8|34341|34340.8|34336|58
1699934400000|2023-11-14 04:00:00|34342.3|34337.5|34345.3|34340.5|34345.8|34341|34341.3|34336.5|31
1699934700000|2023-11-14 04:05:00|34345.8|34341|34344.8|34340|34346.8|34342|34342.8|34338|65
1699935000000|2023-11-14 04:10:00|34345.8|34341|34343.8|34339|34345.8|34341|34342.8|34338|20
1699935300000|2023-11-14 04:15:00|34343.3|34338.5|34345.8|34341|34346.8|34342|34341.8|34337|54
1699935600000|2023-11-14 04:20:00|34346.3|34341.5|34345.8|34341|34346.8|34342|34343.8|34339|18
1699935900000|2023-11-14 04:25:00|34346.3|34341.5|34344.3|34339.5|34346.8|34342|34344.3|34339.5|35
1699936200000|2023-11-14 04:30:00|34343.8|34339|34344.8|34340|34344.8|34340|34342.3|34337.5|22
1699936500000|2023-11-14 04:35:00|34345.3|34340.5|34340.8|34336|34345.8|34341|34340.3|34335.5|28
1699936800000|2023-11-14 04:40:00|34340.3|34335.5|34339.8|34335|34343.3|34338.5|34339.8|34335|26
1699937100000|2023-11-14 04:45:00|34339.3|34334.5|34335.8|34331|34339.8|34335|34335.8|34331|22
1699937400000|2023-11-14 04:50:00|34337.8|34333|34339.3|34334.5|34340.3|34335.5|34335.8|34331|19
1699937700000|2023-11-14 04:55:00|34338.8|34334|34336.8|34332|34338.8|34334|34336.8|34332|12
1699938000000|2023-11-14 05:00:00|34337.3|34332.5|34333.8|34329|34337.3|34332.5|34332.8|34328|59
1699938300000|2023-11-14 05:05:00|34334.3|34329.5|34332.8|34328|34334.8|34330|34331.8|34327|17
1699938600000|2023-11-14 05:10:00|34332.3|34327.5|34331.3|34326.5|34332.8|34328|34328.8|34324|61
1699938900000|2023-11-14 05:15:00|34330.8|34326|34327.8|34323|34331.3|34326.5|34327.8|34323|54
1699939200000|2023-11-14 05:20:00|34328.8|34324|34328.8|34324|34329.3|34324.5|34327.8|34323|19
1699939500000|2023-11-14 05:25:00|34328.3|34323.5|34331.8|34327|34332.3|34327.5|34325.8|34321|61
1699939800000|2023-11-14 05:30:00|34330.8|34326|34327.3|34322.5|34331.8|34327|34326.8|34322|70
1699940100000|2023-11-14 05:35:00|34327.8|34323|34329.8|34325|34332.3|34327.5|34325.3|34320.5|64
1699940400000|2023-11-14 05:40:00|34329.3|34324.5|34328.3|34323.5|34330.3|34325.5|34325.8|34321|38
1699940700000|2023-11-14 05:45:00|34328.8|34324|34324.8|34320|34329.8|34325|34324.8|34320|38
1699941000000|2023-11-14 05:50:00|34325.3|34320.5|34327.3|34322.5|34327.3|34322.5|34322.8|34318|55
1699941300000|2023-11-14 05:55:00|34326.8|34322|34326.3|34321.5|34328.8|34324|34324.8|34320|54
1699941600000|2023-11-14 06:00:00|34326.8|34322|34323.3|34318.5|34326.8|34322|34318.3|34313.5|136
1699941900000|2023-11-14 06:05:00|34322.8|34318|34323.3|34318.5|34324.8|34320|34321.8|34317|46
1699942200000|2023-11-14 06:10:00|34322.8|34318|34324.8|34320|34327.8|34323|34322.8|34318|46
1699942500000|2023-11-14 06:15:00|34323.8|34319|34326.3|34321.5|34328.3|34323.5|34319.8|34315|153
1699942800000|2023-11-14 06:20:00|34326.8|34322|34326.8|34322|34327.8|34323|34323.8|34319|34
1699943100000|2023-11-14 06:25:00|34326.3|34321.5|34326.8|34322|34329.3|34324.5|34325.8|34321|48
1699943400000|2023-11-14 06:30:00|34326.3|34321.5|34323.3|34318.5|34327.8|34323|34323.3|34318.5|48
1699943700000|2023-11-14 06:35:00|34323.8|34319|34325.3|34320.5|34326.8|34322|34322.8|34318|43
1699944000000|2023-11-14 06:40:00|34325.8|34321|34329.8|34325|34330.8|34326|34323.8|34319|58
1699944300000|2023-11-14 06:45:00|34330.8|34326|34326.8|34322|34332.3|34327.5|34325.8|34321|96
1699944600000|2023-11-14 06:50:00|34327.3|34322.5|34335.8|34331|34336.8|34332|34327.3|34322.5|99
1699944900000|2023-11-14 06:55:00|34334.8|34330|34330.3|34325.5|34334.8|34330|34329.3|34324.5|43
1699945200000|2023-11-14 07:00:00|34329.7|34326.1|34332.7|34329.1|34334.2|34330.6|34322.7|34319.1|175
1699945500000|2023-11-14 07:05:00|34333.2|34329.6|34326.7|34323.1|34334.7|34331.1|34326.2|34322.6|64
1699945800000|2023-11-14 07:10:00|34327.2|34323.6|34329.7|34326.1|34329.7|34326.1|34324.2|34320.6|42
1699946100000|2023-11-14 07:15:00|34329.2|34325.6|34335.2|34331.6|34335.7|34332.1|34328.2|34324.6|62
1699946400000|2023-11-14 07:20:00|34334.7|34331.1|34332.2|34328.6|34339.2|34335.6|34332.2|34328.6|51
1699946700000|2023-11-14 07:25:00|34333.2|34329.6|34336.2|34332.6|34336.2|34332.6|34330.7|34327.1|72
1699947000000|2023-11-14 07:30:00|34335.7|34332.1|34341.2|34337.6|34342.2|34338.6|34334.2|34330.6|134
1699947300000|2023-11-14 07:35:00|34340.7|34337.1|34340.7|34337.1|34342.7|34339.1|34338.2|34334.6|67
1699947600000|2023-11-14 07:40:00|34340.2|34336.6|34344.2|34340.6|34345.2|34341.6|34338.7|34335.1|85
1699947900000|2023-11-14 07:45:00|34343.2|34339.6|34350.2|34346.6|34351.7|34348.1|34342.2|34338.6|114
1699948200000|2023-11-14 07:50:00|34350.7|34347.1|34349.7|34346.1|34355.2|34351.6|34348.2|34344.6|124
1699948500000|2023-11-14 07:55:00|34350.2|34346.6|34355.7|34352.1|34356.7|34353.1|34349.2|34345.6|264
1699948800000|2023-11-14 08:00:00|34355.2|34351.6|34344.7|34341.1|34359.2|34355.6|34342.2|34338.6|402
1699949100000|2023-11-14 08:05:00|34345.2|34341.6|34339.7|34336.1|34356.7|34353.1|34339.2|34335.6|251
1699949400000|2023-11-14 08:10:00|34339.2|34335.6|34324.7|34321.1|34340.2|34336.6|34324.7|34321.1|314
1699949700000|2023-11-14 08:15:00|34325.2|34321.6|34335.7|34332.1|34337.2|34333.6|34325.2|34321.6|199
1699950000000|2023-11-14 08:20:00|34335.2|34331.6|34336.2|34332.6|34340.7|34337.1|34330.7|34327.1|138
1699950300000|2023-11-14 08:25:00|34335.7|34332.1|34340.7|34337.1|34341.2|34337.6|34329.2|34325.6|150
1699950600000|2023-11-14 08:30:00|34340.2|34336.6|34351.2|34347.6|34353.2|34349.6|34336.7|34333.1|191
1699950900000|2023-11-14 08:35:00|34351.7|34348.1|34354.7|34351.1|34355.2|34351.6|34343.2|34339.6|147
1699951200000|2023-11-14 08:40:00|34354.2|34350.6|34341.7|34338.1|34358.2|34354.6|34337.2|34333.6|205
1699951500000|2023-11-14 08:45:00|34342.2|34338.6|34349.2|34345.6|34349.2|34345.6|34336.2|34332.6|139
1699951800000|2023-11-14 08:50:00|34349.7|34346.1|34356.2|34352.6|34359.2|34355.6|34348.7|34345.1|157
1699952100000|2023-11-14 08:55:00|34356.7|34353.1|34359.2|34355.6|34365.7|34362.1|34355.2|34351.6|211
1699952400000|2023-11-14 09:00:00|34359.7|34356.1|34362.2|34358.6|34366.7|34363.1|34355.7|34352.1|229
1699952700000|2023-11-14 09:05:00|34361.7|34358.1|34374.2|34370.6|34375.2|34371.6|34359.2|34355.6|246
1699953000000|2023-11-14 09:10:00|34374.7|34371.1|34380.2|34376.6|34386.2|34382.6|34374.2|34370.6|284
1699953300000|2023-11-14 09:15:00|34379.7|34376.1|34389.7|34386.1|34390.2|34386.6|34379.7|34376.1|144
1699953600000|2023-11-14 09:20:00|34390.2|34386.6|34385.7|34382.1|34397.7|34394.1|34384.7|34381.1|227
1699953900000|2023-11-14 09:25:00|34386.2|34382.6|34381.7|34378.1|34386.7|34383.1|34376.7|34373.1|269
1699954200000|2023-11-14 09:30:00|34381.2|34377.6|34373.7|34370.1|34383.2|34379.6|34370.2|34366.6|171
1699954500000|2023-11-14 09:35:00|34373.2|34369.6|34378.2|34374.6|34386.7|34383.1|34364.2|34360.6|670
1699954800000|2023-11-14 09:40:00|34377.7|34374.1|34371.7|34368.1|34382.7|34379.1|34366.7|34363.1|143
1699955100000|2023-11-14 09:45:00|34371.2|34367.6|34382.7|34379.1|34382.7|34379.1|34366.2|34362.6|151
1699955400000|2023-11-14 09:50:00|34383.2|34379.6|34379.7|34376.1|34387.2|34383.6|34379.2|34375.6|165
1699955700000|2023-11-14 09:55:00|34380.2|34376.6|34382.7|34379.1|34383.2|34379.6|34372.7|34369.1|89
1699956000000|2023-11-14 10:00:00|34382.2|34378.6|34368.7|34365.1|34385.7|34382.1|34367.7|34364.1|154
1699956300000|2023-11-14 10:05:00|34369.2|34365.6|34366.7|34363.1|34371.2|34367.6|34364.7|34361.1|147
1699956600000|2023-11-14 10:10:00|34367.2|34363.6|34374.7|34371.1|34378.2|34374.6|34365.2|34361.6|119
1699956900000|2023-11-14 10:15:00|34374.2|34370.6|34378.2|34374.6|34379.2|34375.6|34369.2|34365.6|108
1699957200000|2023-11-14 10:20:00|34378.7|34375.1|34391.2|34387.6|34392.2|34388.6|34376.7|34373.1|225
1699957500000|2023-11-14 10:25:00|34391.7|34388.1|34398.2|34394.6|34400.2|34396.6|34389.7|34386.1|177
1699957800000|2023-11-14 10:30:00|34398.7|34395.1|34378.7|34375.1|34398.7|34395.1|34377.2|34373.6|182
1699958100000|2023-11-14 10:35:00|34378.2|34374.6|34377.7|34374.1|34384.2|34380.6|34376.7|34373.1|121
1699958400000|2023-11-14 10:40:00|34378.2|34374.6|34362.7|34359.1|34381.2|34377.6|34359.7|34356.1|183
1699958700000|2023-11-14 10:45:00|34363.2|34359.6|34344.7|34341.1|34363.2|34359.6|34344.2|34340.6|362
1699959000000|2023-11-14 10:50:00|34345.2|34341.6|34344.7|34341.1|34347.7|34344.1|34338.7|34335.1|240
1699959300000|2023-11-14 10:55:00|34344.2|34340.6|34340.2|34336.6|34350.2|34346.6|34340.2|34336.6|243
1699959600000|2023-11-14 11:00:00|34340.7|34337.1|34340.7|34337.1|34385.7|34382.1|34340.2|34336.6|2427
1699959900000|2023-11-14 11:05:00|34340.2|34336.6|34329.2|34325.6|34353.7|34350.1|34328.2|34324.6|494
1699960200000|2023-11-14 11:10:00|34329.7|34326.1|34333.7|34330.1|34342.2|34338.6|34327.2|34323.6|445
1699960500000|2023-11-14 11:15:00|34333.2|34329.6|34338.7|34335.1|34343.2|34339.6|34330.7|34327.1|160
1699960800000|2023-11-14 11:20:00|34339.2|34335.6|34340.7|34337.1|34346.7|34343.1|34336.2|34332.6|119
1699961100000|2023-11-14 11:25:00|34341.2|34337.6|34340.2|34336.6|34343.7|34340.1|34337.2|34333.6|232
1699961400000|2023-11-14 11:30:00|34340.7|34337.1|34346.7|34343.1|34351.2|34347.6|34337.7|34334.1|201
1699961700000|2023-11-14 11:35:00|34347.2|34343.6|34351.2|34347.6|34355.2|34351.6|34346.2|34342.6|100
1699962000000|2023-11-14 11:40:00|34350.7|34347.1|34352.7|34349.1|34355.7|34352.1|34345.2|34341.6|133
1699962300000|2023-11-14 11:45:00|34352.2|34348.6|34344.2|34340.6|34353.7|34350.1|34341.7|34338.1|214
1699962600000|2023-11-14 11:50:00|34343.2|34339.6|34356.2|34352.6|34356.2|34352.6|34340.7|34337.1|212
1699962900000|2023-11-14 11:55:00|34357.2|34353.6|34365.7|34362.1|34368.2|34364.6|34356.7|34353.1|163
1699963200000|2023-11-14 12:00:00|34365.2|34361.6|34360.7|34357.1|34368.2|34364.6|34359.7|34356.1|225
1699963500000|2023-11-14 12:05:00|34360.2|34356.6|34356.2|34352.6|34362.7|34359.1|34351.2|34347.6|201
1699963800000|2023-11-14 12:10:00|34356.7|34353.1|34349.2|34345.6|34356.7|34353.1|34345.2|34341.6|310
1699964100000|2023-11-14 12:15:00|34349.7|34346.1|34341.2|34337.6|34351.2|34347.6|34339.2|34335.6|276
1699964400000|2023-11-14 12:20:00|34340.7|34337.1|34335.7|34332.1|34342.2|34338.6|34334.7|34331.1|178
1699964700000|2023-11-14 12:25:00|34335.2|34331.6|34343.7|34340.1|34349.2|34345.6|34333.7|34330.1|144
1699965000000|2023-11-14 12:30:00|34343.2|34339.6|34345.7|34342.1|34347.2|34343.6|34338.7|34335.1|198
1699965300000|2023-11-14 12:35:00|34345.2|34341.6|34346.2|34342.6|34349.2|34345.6|34341.7|34338.1|115
1699965600000|2023-11-14 12:40:00|34345.7|34342.1|34329.2|34325.6|34346.2|34342.6|34327.2|34323.6|251
1699965900000|2023-11-14 12:45:00|34328.7|34325.1|34324.7|34321.1|34333.7|34330.1|34322.2|34318.6|171
1699966200000|2023-11-14 12:50:00|34325.2|34321.6|34333.2|34329.6|34336.2|34332.6|34323.2|34319.6|160
1699966500000|2023-11-14 12:55:00|34332.7|34329.1|34346.7|34343.1|34348.7|34345.1|34327.7|34324.1|217
1699966800000|2023-11-14 13:00:00|34347.2|34343.6|34345.2|34341.6|34359.2|34355.6|34344.7|34341.1|364
1699967100000|2023-11-14 13:05:00|34346.2|34342.6|34355.2|34351.6|34355.2|34351.6|34336.7|34333.1|350
1699967400000|2023-11-14 13:10:00|34354.7|34351.1|34353.2|34349.6|34361.2|34357.6|34350.7|34347.1|320
1699967700000|2023-11-14 13:15:00|34353.7|34350.1|34365.7|34362.1|34371.2|34367.6|34353.2|34349.6|291
1699968000000|2023-11-14 13:20:00|34365.2|34361.6|34361.7|34358.1|34373.2|34369.6|34359.2|34355.6|450
1699968300000|2023-11-14 13:25:00|34362.2|34358.6|34358.7|34355.1|34365.7|34362.1|34353.2|34349.6|386
1699968600000|2023-11-14 13:30:00|34305.2|34301.6|34625.7|34622.1|34715.7|34712.1|34305.2|34301.6|7908
1699968900000|2023-11-14 13:35:00|34626.7|34623.1|34644.7|34641.1|34649.2|34645.6|34618.2|34614.6|2967
1699969200000|2023-11-14 13:40:00|34643.7|34640.1|34669.2|34665.6|34680.2|34676.6|34643.7|34640.1|2297
1699969500000|2023-11-14 13:45:00|34669.7|34666.1|34690.2|34686.6|34691.2|34687.6|34654.7|34651.1|1886
1699969800000|2023-11-14 13:50:00|34690.7|34687.1|34713.2|34709.6|34732.2|34728.6|34672.2|34668.6|2308
1699970100000|2023-11-14 13:55:00|34713.7|34710.1|34709.7|34706.1|34726.7|34723.1|34704.7|34701.1|946
1699970400000|2023-11-14 14:00:00|34709.2|34705.6|34703.7|34700.1|34715.2|34711.6|34688.7|34685.1|1505
1699970700000|2023-11-14 14:05:00|34704.2|34700.6|34704.2|34700.6|34705.2|34701.6|34688.2|34684.6|744
1699971000000|2023-11-14 14:10:00|34704.7|34701.1|34690.7|34687.1|34705.2|34701.6|34682.2|34678.6|814
1699971300000|2023-11-14 14:15:00|34690.2|34686.6|34697.2|34693.6|34708.2|34704.6|34680.2|34676.6|1189
1699971600000|2023-11-14 14:20:00|34697.7|34694.1|34715.2|34711.6|34717.2|34713.6|34695.2|34691.6|1029
1699971900000|2023-11-14 14:25:00|34714.2|34710.6|34719.7|34716.1|34744.2|34740.6|34701.2|34697.6|1861
1699972200000|2023-11-14 14:30:00|34719.1|34716.7|34699.6|34697.2|34733.1|34730.7|34646.6|34644.2|11493
1699972500000|2023-11-14 14:35:00|34699.1|34696.7|34705.1|34702.7|34714.1|34711.7|34660.1|34657.7|3835
1699972800000|2023-11-14 14:40:00|34706.1|34703.7|34701.1|34698.7|34712.1|34709.7|34688.6|34686.2|1815
1699973100000|2023-11-14 14:45:00|34700.6|34698.2|34761.1|34758.7|34785.6|34783.2|34700.1|34697.7|3514
1699973400000|2023-11-14 14:50:00|34760.4|34758|34780.9|34778.5|34784.9|34782.5|34749.9|34747.5|3167
1699973700000|2023-11-14 14:55:00|34780.4|34778|34797.9|34795.5|34803.4|34801|34772.4|34770|2526
1699974000000|2023-11-14 15:00:00|34799.4|34797|34814.4|34812|34829.9|34827.5|34789.9|34787.5|2701
1699974300000|2023-11-14 15:05:00|34814.9|34812.5|34794.4|34792|34818.9|34816.5|34762.9|34760.5|2886
1699974600000|2023-11-14 15:10:00|34794.9|34792.5|34804.9|34802.5|34808.9|34806.5|34790.9|34788.5|1486
1699974900000|2023-11-14 15:15:00|34805.4|34803|34831.4|34829|34843.4|34841|34799.9|34797.5|1829
1699975200000|2023-11-14 15:20:00|34829.7|34827.3|34849.2|34846.8|34858.2|34855.8|34813.2|34810.8|2021
1699975500000|2023-11-14 15:25:00|34849.7|34847.3|34855.2|34852.8|34856.2|34853.8|34833.2|34830.8|1499
1699975800000|2023-11-14 15:30:00|34855.7|34853.3|34861.7|34859.3|34866.7|34864.3|34837.7|34835.3|1822
1699976100000|2023-11-14 15:35:00|34861.2|34858.8|34857.2|34854.8|34866.7|34864.3|34849.2|34846.8|1398
1699976400000|2023-11-14 15:40:00|34857.7|34855.3|34854.7|34852.3|34868.7|34866.3|34838.2|34835.8|1433
1699976700000|2023-11-14 15:45:00|34854.2|34851.8|34857.2|34854.8|34877.2|34874.8|34852.2|34849.8|1387
1699977000000|2023-11-14 15:50:00|34856.7|34854.3|34856.2|34853.8|34859.2|34856.8|34841.7|34839.3|966
1699977300000|2023-11-14 15:55:00|34857.7|34855.3|34864.7|34862.3|34865.2|34862.8|34844.2|34841.8|1196
1699977600000|2023-11-14 16:00:00|34865.2|34862.8|34883.7|34881.3|34886.2|34883.8|34861.2|34858.8|1109
1699977900000|2023-11-14 16:05:00|34883.2|34880.8|34875.7|34873.3|34883.2|34880.8|34864.7|34862.3|949
1699978200000|2023-11-14 16:10:00|34876.2|34873.8|34913.2|34910.8|34916.2|34913.8|34873.2|34870.8|1620
1699978500000|2023-11-14 16:15:00|34912.7|34910.3|34890.2|34887.8|34920.7|34918.3|34888.2|34885.8|1257
1699978800000|2023-11-14 16:20:00|34890.7|34888.3|34901.7|34899.3|34906.2|34903.8|34889.7|34887.3|1030
1699979100000|2023-11-14 16:25:00|34901.2|34898.8|34917.7|34915.3|34918.2|34915.8|34895.2|34892.8|872
1699979400000|2023-11-14 16:30:00|34918.2|34915.8|34909.2|34906.8|34919.2|34916.8|34901.2|34898.8|741
1699979700000|2023-11-14 16:35:00|34909.7|34907.3|34898.7|34896.3|34913.2|34910.8|34896.7|34894.3|660
1699980000000|2023-11-14 16:40:00|34899.2|34896.8|34914.7|34912.3|34915.2|34912.8|34897.7|34895.3|600
1699980300000|2023-11-14 16:45:00|34915.2|34912.8|34896.2|34893.8|34925.7|34923.3|34889.2|34886.8|1324
1699980600000|2023-11-14 16:50:00|34895.7|34893.3|34881.2|34878.8|34900.2|34897.8|34864.2|34861.8|1511
1699980900000|2023-11-14 16:55:00|34880.2|34877.8|34839.2|34836.8|34880.2|34877.8|34837.2|34834.8|1112
1699981200000|2023-11-14 17:00:00|34839.7|34837.3|34839.6|34837.2|34855.2|34852.8|34831.2|34828.8|869
1699981500000|2023-11-14 17:05:00|34839.1|34836.7|34822.1|34819.7|34845.1|34842.7|34811.6|34809.2|1791
1699981800000|2023-11-14 17:10:00|34823.6|34821.2|34821.6|34819.2|34830.1|34827.7|34810.1|34807.7|961
1699982100000|2023-11-14 17:15:00|34822.1|34819.7|34806.6|34804.2|34823.1|34820.7|34806.6|34804.2|507
1699982400000|2023-11-14 17:20:00|34806.1|34803.7|34786.6|34784.2|34807.1|34804.7|34781.6|34779.2|971
1699982700000|2023-11-14 17:25:00|34786.1|34783.7|34791.6|34789.2|34804.6|34802.2|34785.6|34783.2|681
1699983000000|2023-11-14 17:30:00|34792.1|34789.7|34798.6|34796.2|34807.1|34804.7|34787.6|34785.2|975
1699983300000|2023-11-14 17:35:00|34799.1|34796.7|34816.1|34813.7|34816.6|34814.2|34792.1|34789.7|600
1699983600000|2023-11-14 17:40:00|34816.6|34814.2|34811.1|34808.7|34819.1|34816.7|34798.1|34795.7|940
1699983900000|2023-11-14 17:45:00|34811.6|34809.2|34829.6|34827.2|34830.1|34827.7|34809.1|34806.7|515
1699984200000|2023-11-14 17:50:00|34829.1|34826.7|34826.1|34823.7|34830.6|34828.2|34813.1|34810.7|535
1699984500000|2023-11-14 17:55:00|34826.6|34824.2|34829.6|34827.2|34833.1|34830.7|34819.1|34816.7|449
1699984800000|2023-11-14 18:00:00|34829.4|34827|34831.9|34829.5|34835.9|34833.5|34821.9|34819.5|608
1699985100000|2023-11-14 18:05:00|34829.9|34827.5|34827.9|34825.5|34839.9|34837.5|34826.9|34824.5|527
1699985400000|2023-11-14 18:10:00|34827.4|34825|34807.9|34805.5|34829.9|34827.5|34806.9|34804.5|798
1699985700000|2023-11-14 18:15:00|34807.4|34805|34809.4|34807|34818.4|34816|34805.9|34803.5|449
1699986000000|2023-11-14 18:20:00|34808.9|34806.5|34812.4|34810|34815.9|34813.5|34805.9|34803.5|356
1699986300000|2023-11-14 18:25:00|34812.9|34810.5|34826.4|34824|34829.4|34827|34812.9|34810.5|526
1699986600000|2023-11-14 18:30:00|34826.9|34824.5|34829.9|34827.5|34849.9|34847.5|34826.9|34824.5|818
1699986900000|2023-11-14 18:35:00|34830.9|34828.5|34833.9|34831.5|34836.4|34834|34813.4|34811|587
1699987200000|2023-11-14 18:40:00|34834.4|34832|34815.4|34813|34835.9|34833.5|34809.9|34807.5|629
1699987500000|2023-11-14 18:45:00|34814.9|34812.5|34823.4|34821|34824.9|34822.5|34805.9|34803.5|609
1699987800000|2023-11-14 18:50:00|34823.9|34821.5|34812.9|34810.5|34830.9|34828.5|34812.9|34810.5|522
1699988100000|2023-11-14 18:55:00|34813.9|34811.5|34792.4|34790|34818.4|34816|34792.4|34790|1147
1699988400000|2023-11-14 19:00:00|34792.9|34790.5|34786.4|34784|34805.9|34803.5|34777.9|34775.5|1627
1699988700000|2023-11-14 19:05:00|34785.9|34783.5|34789.9|34787.5|34796.4|34794|34771.9|34769.5|862
1699989000000|2023-11-14 19:10:00|34790.4|34788|34794.9|34792.5|34798.9|34796.5|34767.4|34765|1326
1699989300000|2023-11-14 19:15:00|34795.4|34793|34795.4|34793|34798.9|34796.5|34787.9|34785.5|463
1699989600000|2023-11-14 19:20:00|34795|34792.6|34802|34799.6|34802.5|34800.1|34790|34787.6|378
1699989900000|2023-11-14 19:25:00|34801.5|34799.1|34818.5|34816.1|34822|34819.6|34794|34791.6|647
1699990200000|2023-11-14 19:30:00|34819|34816.6|34840.5|34838.1|34845.5|34843.1|34818|34815.6|946
1699990500000|2023-11-14 19:35:00|34841.5|34839.1|34846.5|34844.1|34847.5|34845.1|34837.5|34835.1|332
1699990800000|2023-11-14 19:40:00|34847|34844.6|34854|34851.6|34857.5|34855.1|34846.5|34844.1|687
1699991100000|2023-11-14 19:45:00|34854.5|34852.1|34861.5|34859.1|34868|34865.6|34853.5|34851.1|696
1699991400000|2023-11-14 19:50:00|34862|34859.6|34875|34872.6|34877.5|34875.1|34862|34859.6|745
1699991700000|2023-11-14 19:55:00|34875.5|34873.1|34886.5|34884.1|34891.5|34889.1|34874.5|34872.1|732
1699992000000|2023-11-14 20:00:00|34886|34883.6|34883|34880.6|34891.5|34889.1|34880.5|34878.1|603
1699992300000|2023-11-14 20:05:00|34883.5|34881.1|34911.5|34909.1|34912.5|34910.1|34880.5|34878.1|697
1699992600000|2023-11-14 20:10:00|34911|34908.6|34923.5|34921.1|34928.5|34926.1|34908.5|34906.1|855
1699992900000|2023-11-14 20:15:00|34924|34921.6|34925|34922.6|34930.5|34928.1|34921.5|34919.1|623
1699993200000|2023-11-14 20:20:00|34924.5|34922.1|34907.5|34905.1|34927.5|34925.1|34906.5|34904.1|936
1699993500000|2023-11-14 20:25:00|34907|34904.6|34908.5|34906.1|34909|34906.6|34896.5|34894.1|832
1699993800000|2023-11-14 20:30:00|34908|34905.6|34895|34892.6|34915.5|34913.1|34893|34890.6|755
1699994100000|2023-11-14 20:35:00|34894.5|34892.1|34886.5|34884.1|34897.5|34895.1|34876|34873.6|716
1699994400000|2023-11-14 20:40:00|34887.9|34885.5|34872.9|34870.5|34894.9|34892.5|34870.4|34868|776
1699994700000|2023-11-14 20:45:00|34873.4|34871|34842.9|34840.5|34876.9|34874.5|34842.9|34840.5|1319
1699995000000|2023-11-14 20:50:00|34842.4|34840|34809.4|34807|34842.9|34840.5|34802.9|34800.5|2548
1699995300000|2023-11-14 20:55:00|34808.9|34806.5|34825.9|34823.5|34848.9|34846.5|34796.9|34794.5|6863
1699995600000|2023-11-14 21:00:00|34821|34818.6|34850.2|34845.4|34864.2|34859.4|34818.7|34813.9|1931
1699995900000|2023-11-14 21:05:00|34849.2|34844.4|34846.7|34841.9|34855.2|34850.4|34843.2|34838.4|471
1699996200000|2023-11-14 21:10:00|34846.2|34841.4|34849.2|34844.4|34855.2|34850.4|34845.7|34840.9|277
1699996500000|2023-11-14 21:15:00|34848.7|34843.9|34847.7|34842.9|34850.7|34845.9|34845.2|34840.4|192
1699996800000|2023-11-14 21:20:00|34847.2|34842.4|34850.7|34845.9|34851.2|34846.4|34847.2|34842.4|49
1699997100000|2023-11-14 21:25:00|34851.2|34846.4|34858.2|34853.4|34859.2|34854.4|34850.7|34845.9|91
1699997400000|2023-11-14 21:30:00|34858.7|34853.9|34860.7|34855.9|34861.2|34856.4|34856.7|34851.9|71
1699997700000|2023-11-14 21:35:00|34861.7|34856.9|34858.7|34853.9|34863.2|34858.4|34858.2|34853.4|90
1699998000000|2023-11-14 21:40:00|34858.2|34853.4|34861.2|34856.4|34861.2|34856.4|34858.2|34853.4|39
1699998300000|2023-11-14 21:45:00|34860.7|34855.9|34854.7|34849.9|34861.2|34856.4|34854.2|34849.4|142
1699998600000|2023-11-14 21:50:00|34855.7|34850.9|34859.7|34854.9|34863.2|34858.4|34855.7|34850.9|139
1699998900000|2023-11-14 21:55:00|34860.2|34855.4|34856.8|34847|34862.2|34857.4|34854.7|34846.2|96
1699999200000|2023-11-14 22:00:00|34856|34846.2|34855.1|34845.3|34860.2|34850.4|34855.1|34845.3|0
1699999500000|2023-11-14 22:05:00|34854|34844.2|34856.8|34847|34860.6|34850.8|34852.3|34842.5|0
1699999800000|2023-11-14 22:10:00|34856.6|34846.8|34853|34843.2|34858.1|34848.3|34852.6|34842.8|0
1700000100000|2023-11-14 22:15:00|34856.4|34846.6|34861.7|34851.9|34861.7|34851.9|34856.4|34846.6|0
1700000400000|2023-11-14 22:20:00|34862|34852.2|34861.4|34851.6|34862.9|34853.1|34861.4|34851.6|0
1700000700000|2023-11-14 22:25:00|34861.5|34851.7|34861.8|34852|34864.1|34854.3|34861.5|34851.7|0
1700001000000|2023-11-14 22:30:00|34862.3|34852.5|34861.1|34851.3|34862.3|34852.5|34860.8|34851|0
1700001300000|2023-11-14 22:35:00|34861.2|34851.4|34864.4|34854.6|34864.4|34854.6|34861.2|34851.4|0
1700001600000|2023-11-14 22:40:00|34864.1|34854.3|34865|34855.2|34865|34855.2|34863.8|34854|0
1700001900000|2023-11-14 22:45:00|34864.9|34855.1|34865.1|34855.3|34866.1|34856.3|34864.9|34855.1|0
1700002200000|2023-11-14 22:50:00|34864.5|34854.7|34864.8|34855|34866.9|34857.1|34864|34854.2|0
1700002500000|2023-11-14 22:55:00|34864.9|34855.1|34865.7|34855.9|34867.2|34857.4|34863.7|34853.9|0
1700002800000|2023-11-14 23:00:00|34867.7|34857.9|34875.7|34870.9|34880.2|34875.4|34860.2|34855.4|221
1700003100000|2023-11-14 23:05:00|34874.7|34869.9|34874.7|34869.9|34881.7|34876.9|34873.7|34868.9|95
1700003400000|2023-11-14 23:10:00|34875.2|34870.4|34874.2|34869.4|34877.7|34872.9|34872.7|34867.9|58
1700003700000|2023-11-14 23:15:00|34874.7|34869.9|34875.2|34870.4|34876.7|34871.9|34870.2|34865.4|55
1700004000000|2023-11-14 23:20:00|34874.7|34869.9|34875.7|34870.9|34879.2|34874.4|34874.2|34869.4|71
1700004300000|2023-11-14 23:25:00|34875.2|34870.4|34876.2|34871.4|34878.7|34873.9|34873.7|34868.9|40
1700004600000|2023-11-14 23:30:00|34875.2|34870.4|34873.2|34868.4|34877.2|34872.4|34871.2|34866.4|80
1700004900000|2023-11-14 23:35:00|34874.2|34869.4|34879.7|34874.9|34880.7|34875.9|34874.2|34869.4|82
1700005200000|2023-11-14 23:40:00|34880.2|34875.4|34881.2|34876.4|34886.2|34881.4|34878.7|34873.9|64
1700005500000|2023-11-14 23:45:00|34880.7|34875.9|34871.2|34866.4|34880.7|34875.9|34870.7|34865.9|112
1700005800000|2023-11-14 23:50:00|34870.7|34865.9|34872.7|34867.9|34876.7|34871.9|34870.2|34865.4|97
1700006100000|2023-11-14 23:55:00|34872.2|34867.4|34867.7|34862.9|34872.7|34867.9|34864.7|34859.9|84
1700006400000|2023-11-15 00:00:00|34868.2|34863.4|34864.7|34859.9|34873.2|34868.4|34862.7|34857.9|97
1700006700000|2023-11-15 00:05:00|34865.2|34860.4|34864.2|34859.4|34866.7|34861.9|34861.2|34856.4|102
1700007000000|2023-11-15 00:10:00|34863.2|34858.4|34854.7|34849.9|34863.7|34858.9|34852.7|34847.9|90
1700007300000|2023-11-15 00:15:00|34854.2|34849.4|34858.2|34853.4|34859.2|34854.4|34851.7|34846.9|176
1700007600000|2023-11-15 00:20:00|34858.7|34853.9|34860.7|34855.9|34865.7|34860.9|34858.2|34853.4|78
1700007900000|2023-11-15 00:25:00|34861.2|34856.4|34863.2|34858.4|34864.7|34859.9|34858.2|34853.4|55
1700008200000|2023-11-15 00:30:00|34863.7|34858.9|34862.2|34857.4|34865.7|34860.9|34860.7|34855.9|68
1700008500000|2023-11-15 00:35:00|34862.7|34857.9|34863.7|34858.9|34867.2|34862.4|34861.7|34856.9|64
1700008800000|2023-11-15 00:40:00|34864.2|34859.4|34855.7|34850.9|34865.2|34860.4|34855.7|34850.9|65
1700009100000|2023-11-15 00:45:00|34855.2|34850.4|34860.2|34855.4|34860.2|34855.4|34854.2|34849.4|61
1700009400000|2023-11-15 00:50:00|34859.7|34854.9|34861.7|34856.9|34866.2|34861.4|34859.7|34854.9|129
1700009700000|2023-11-15 00:55:00|34861.2|34856.4|34859.2|34854.4|34864.2|34859.4|34857.2|34852.4|119
1700010000000|2023-11-15 01:00:00|34859.7|34854.9|34858.7|34853.9|34863.2|34858.4|34856.2|34851.4|172
1700010300000|2023-11-15 01:05:00|34859.2|34854.4|34866.2|34861.4|34867.2|34862.4|34857.7|34852.9|127
1700010600000|2023-11-15 01:10:00|34865.7|34860.9|34870.7|34865.9|34871.7|34866.9|34865.2|34860.4|97
1700010900000|2023-11-15 01:15:00|34870.2|34865.4|34863.2|34858.4|34872.2|34867.4|34862.7|34857.9|64
1700011200000|2023-11-15 01:20:00|34862.7|34857.9|34859.7|34854.9|34864.2|34859.4|34857.7|34852.9|128
1700011500000|2023-11-15 01:25:00|34860.2|34855.4|34859.7|34854.9|34863.7|34858.9|34858.2|34853.4|72
1700011800000|2023-11-15 01:30:00|34859.2|34854.4|34848.7|34843.9|34862.2|34857.4|34847.2|34842.4|131
1700012100000|2023-11-15 01:35:00|34849.2|34844.4|34854.7|34849.9|34860.7|34855.9|34849.2|34844.4|109
1700012400000|2023-11-15 01:40:00|34855.2|34850.4|34858.2|34853.4|34866.2|34861.4|34854.7|34849.9|96
1700012700000|2023-11-15 01:45:00|34859.2|34854.4|34863.7|34858.9|34868.2|34863.4|34858.7|34853.9|78
1700013000000|2023-11-15 01:50:00|34863.2|34858.4|34856.7|34851.9|34865.2|34860.4|34856.2|34851.4|63
1700013300000|2023-11-15 01:55:00|34857.2|34852.4|34861.7|34856.9|34862.2|34857.4|34855.2|34850.4|80
1700013600000|2023-11-15 02:00:00|34862.2|34857.4|34860.2|34855.4|34867.2|34862.4|34860.2|34855.4|107
1700013900000|2023-11-15 02:05:00|34858.7|34853.9|34861.2|34856.4|34863.2|34858.4|34858.7|34853.9|91
1700014200000|2023-11-15 02:10:00|34860.7|34855.9|34863.2|34858.4|34865.7|34860.9|34860.2|34855.4|51
1700014500000|2023-11-15 02:15:00|34862.7|34857.9|34869.7|34864.9|34871.2|34866.4|34862.2|34857.4|72
1700014800000|2023-11-15 02:20:00|34870.2|34865.4|34869.7|34864.9|34872.2|34867.4|34867.2|34862.4|46
1700015100000|2023-11-15 02:25:00|34870.2|34865.4|34872.2|34867.4|34873.2|34868.4|34868.7|34863.9|53
1700015400000|2023-11-15 02:30:00|34873.2|34868.4|34879.2|34874.4|34879.7|34874.9|34870.7|34865.9|99
1700015700000|2023-11-15 02:35:00|34878.7|34873.9|34884.7|34879.9|34885.2|34880.4|34878.7|34873.9|89
1700016000000|2023-11-15 02:40:00|34884.2|34879.4|34886.7|34881.9|34889.2|34884.4|34882.7|34877.9|81
1700016300000|2023-11-15 02:45:00|34887.2|34882.4|34890.7|34885.9|34894.2|34889.4|34885.2|34880.4|105
1700016600000|2023-11-15 02:50:00|34890.2|34885.4|34897.2|34892.4|34897.2|34892.4|34889.7|34884.9|107
1700016900000|2023-11-15 02:55:00|34896.7|34891.9|34902.7|34897.9|34903.7|34898.9|34895.2|34890.4|118
1700017200000|2023-11-15 03:00:00|34902.2|34897.4|34898.7|34893.9|34902.2|34897.4|34897.2|34892.4|68
1700017500000|2023-11-15 03:05:00|34898.2|34893.4|34901.2|34896.4|34902.2|34897.4|34897.7|34892.9|62
1700017800000|2023-11-15 03:10:00|34900.7|34895.9|34899.7|34894.9|34902.2|34897.4|34898.2|34893.4|97
1700018100000|2023-11-15 03:15:00|34900.2|34895.4|34899.7|34894.9|34907.2|34902.4|34899.7|34894.9|82
1700018400000|2023-11-15 03:20:00|34900.2|34895.4|34894.2|34889.4|34902.7|34897.9|34893.7|34888.9|56
1700018700000|2023-11-15 03:25:00|34894.7|34889.9|34892.2|34887.4|34897.7|34892.9|34892.2|34887.4|59
1700019000000|2023-11-15 03:30:00|34891.7|34886.9|34885.7|34880.9|34892.2|34887.4|34884.2|34879.4|284
1700019300000|2023-11-15 03:35:00|34886.2|34881.4|34888.2|34883.4|34892.2|34887.4|34884.2|34879.4|114
1700019600000|2023-11-15 03:40:00|34888.7|34883.9|34889.2|34884.4|34892.2|34887.4|34888.2|34883.4|55
1700019900000|2023-11-15 03:45:00|34888.7|34883.9|34889.7|34884.9|34892.2|34887.4|34886.2|34881.4|83
1700020200000|2023-11-15 03:50:00|34890.2|34885.4|34889.7|34884.9|34892.2|34887.4|34888.7|34883.9|80
1700020500000|2023-11-15 03:55:00|34890.2|34885.4|34892.2|34887.4|34893.2|34888.4|34889.7|34884.9|152
1700020800000|2023-11-15 04:00:00|34892.7|34887.9|34892.2|34887.4|34893.2|34888.4|34890.2|34885.4|91
1700021100000|2023-11-15 04:05:00|34891.2|34886.4|34894.2|34889.4|34895.2|34890.4|34891.2|34886.4|78
1700021400000|2023-11-15 04:10:00|34894.7|34889.9|34895.7|34890.9|34896.2|34891.4|34894.2|34889.4|132
1700021700000|2023-11-15 04:15:00|34896.2|34891.4|34892.7|34887.9|34896.2|34891.4|34892.2|34887.4|48
1700022000000|2023-11-15 04:20:00|34892.2|34887.4|34891.2|34886.4|34893.7|34888.9|34890.2|34885.4|54
1700022300000|2023-11-15 04:25:00|34892.2|34887.4|34891.2|34886.4|34892.7|34887.9|34890.7|34885.9|25
1700022600000|2023-11-15 04:30:00|34891.7|34886.9|34892.2|34887.4|34894.7|34889.9|34891.2|34886.4|42
1700022900000|2023-11-15 04:35:00|34891.7|34886.9|34891.2|34886.4|34895.2|34890.4|34891.2|34886.4|44
1700023200000|2023-11-15 04:40:00|34891.7|34886.9|34892.2|34887.4|34893.2|34888.4|34891.2|34886.4|40
1700023500000|2023-11-15 04:45:00|34891.7|34886.9|34891.2|34886.4|34892.2|34887.4|34890.2|34885.4|34
1700023800000|2023-11-15 04:50:00|34890.7|34885.9|34888.7|34883.9|34892.2|34887.4|34887.2|34882.4|62
1700024100000|2023-11-15 04:55:00|34888.2|34883.4|34887.2|34882.4|34889.2|34884.4|34886.2|34881.4|57
1700024400000|2023-11-15 05:00:00|34886.7|34881.9|34889.2|34884.4|34889.2|34884.4|34884.7|34879.9|63
1700024700000|2023-11-15 05:05:00|34888.7|34883.9|34885.2|34880.4|34890.2|34885.4|34884.7|34879.9|77
1700025000000|2023-11-15 05:10:00|34885.7|34880.9|34890.2|34885.4|34890.2|34885.4|34885.2|34880.4|30
1700025300000|2023-11-15 05:15:00|34890.7|34885.9|34892.2|34887.4|34893.2|34888.4|34889.2|34884.4|35
1700025600000|2023-11-15 05:20:00|34891.2|34886.4|34896.2|34891.4|34896.2|34891.4|34890.2|34885.4|86
1700025900000|2023-11-15 05:25:00|34895.7|34890.9|34911.2|34906.4|34912.2|34907.4|34892.7|34887.9|365
1700026200000|2023-11-15 05:30:00|34910.7|34905.9|34911.7|34906.9|34912.7|34907.9|34906.2|34901.4|112
1700026500000|2023-11-15 05:35:00|34912.2|34907.4|34912.7|34907.9|34915.2|34910.4|34909.7|34904.9|81
1700026800000|2023-11-15 05:40:00|34912.2|34907.4|34906.7|34901.9|34913.2|34908.4|34905.7|34900.9|60
1700027100000|2023-11-15 05:45:00|34906.2|34901.4|34909.2|34904.4|34911.2|34906.4|34906.2|34901.4|136
1700027400000|2023-11-15 05:50:00|34908.7|34903.9|34903.7|34898.9|34911.2|34906.4|34903.2|34898.4|104
1700027700000|2023-11-15 05:55:00|34904.2|34899.4|34904.2|34899.4|34905.7|34900.9|34900.2|34895.4|101
1700028000000|2023-11-15 06:00:00|34903.7|34898.9|34900.2|34895.4|34904.2|34899.4|34897.2|34892.4|111
1700028300000|2023-11-15 06:05:00|34899.7|34894.9|34898.7|34893.9|34902.2|34897.4|34897.2|34892.4|37
1700028600000|2023-11-15 06:10:00|34899.2|34894.4|34896.2|34891.4|34900.7|34895.9|34893.7|34888.9|79
1700028900000|2023-11-15 06:15:00|34896.7|34891.9|34898.7|34893.9|34901.2|34896.4|34896.7|34891.9|63
1700029200000|2023-11-15 06:20:00|34898.2|34893.4|34897.2|34892.4|34901.7|34896.9|34896.7|34891.9|22
1700029500000|2023-11-15 06:25:00|34896.7|34891.9|34901.2|34896.4|34901.7|34896.9|34896.2|34891.4|48
1700029800000|2023-11-15 06:30:00|34900.2|34895.4|34901.7|34896.9|34902.2|34897.4|34896.2|34891.4|150
1700030100000|2023-11-15 06:35:00|34901.2|34896.4|34908.2|34903.4|34908.7|34903.9|34897.7|34892.9|148
1700030400000|2023-11-15 06:40:00|34908.7|34903.9|34917.2|34912.4|34919.2|34914.4|34908.7|34903.9|179
1700030700000|2023-11-15 06:45:00|34917.7|34912.9|34905.7|34900.9|34926.2|34921.4|34904.7|34899.9|305
1700031000000|2023-11-15 06:50:00|34905.2|34900.4|34909.2|34904.4|34916.7|34911.9|34904.2|34899.4|115
1700031300000|2023-11-15 06:55:00|34909.7|34904.9|34914.2|34909.4|34914.2|34909.4|34905.7|34900.9|142
1700031600000|2023-11-15 07:00:00|34913.6|34910|34893.1|34889.5|34920.1|34916.5|34891.1|34887.5|680
1700031900000|2023-11-15 07:05:00|34892.6|34889|34886.1|34882.5|34898.1|34894.5|34883.6|34880|221
1700032200000|2023-11-15 07:10:00|34886.6|34883|34882.1|34878.5|34889.1|34885.5|34878.6|34875|160
1700032500000|2023-11-15 07:15:00|34882.6|34879|34882.6|34879|34887.6|34884|34879.1|34875.5|123
1700032800000|2023-11-15 07:20:00|34883.1|34879.5|34882.1|34878.5|34885.6|34882|34878.6|34875|105
1700033100000|2023-11-15 07:25:00|34882.6|34879|34883.6|34880|34886.1|34882.5|34879.1|34875.5|147
1700033400000|2023-11-15 07:30:00|34883.1|34879.5|34884.1|34880.5|34887.6|34884|34880.6|34877|157
1700033700000|2023-11-15 07:35:00|34883.6|34880|34888.6|34885|34893.1|34889.5|34881.6|34878|173
1700034000000|2023-11-15 07:40:00|34889.1|34885.5|34886.6|34883|34892.1|34888.5|34885.6|34882|134
1700034300000|2023-11-15 07:45:00|34886.1|34882.5|34882.6|34879|34887.1|34883.5|34879.1|34875.5|146
1700034600000|2023-11-15 07:50:00|34882.1|34878.5|34883.1|34879.5|34889.1|34885.5|34882.1|34878.5|94
1700034900000|2023-11-15 07:55:00|34882.6|34879|34885.1|34881.5|34886.1|34882.5|34876.6|34873|245
1700035200000|2023-11-15 08:00:00|34884.6|34881|34906.6|34903|34907.1|34903.5|34882.6|34879|514
1700035500000|2023-11-15 08:05:00|34906.1|34902.5|34903.1|34899.5|34913.6|34910|34898.6|34895|350
1700035800000|2023-11-15 08:10:00|34902.6|34899|34911.1|34907.5|34920.1|34916.5|34889.6|34886|423
1700036100000|2023-11-15 08:15:00|34910.6|34907|34918.1|34914.5|34924.6|34921|34910.1|34906.5|419
1700036400000|2023-11-15 08:20:00|34917.6|34914|34921.1|34917.5|34925.1|34921.5|34915.6|34912|218
1700036700000|2023-11-15 08:25:00|34921.6|34918|34918.1|34914.5|34925.6|34922|34914.6|34911|388
1700037000000|2023-11-15 08:30:00|34917.6|34914|34921.1|34917.5|34924.6|34921|34915.1|34911.5|245
1700037300000|2023-11-15 08:35:00|34920.6|34917|34926.6|34923|34934.6|34931|34920.6|34917|344
1700037600000|2023-11-15 08:40:00|34925.6|34922|34942.1|34938.5|34944.1|34940.5|34923.6|34920|433
1700037900000|2023-11-15 08:45:00|34941.6|34938|34940.1|34936.5|34944.1|34940.5|34936.1|34932.5|225
1700038200000|2023-11-15 08:50:00|34939.6|34936|34939.1|34935.5|34946.6|34943|34936.6|34933|233
1700038500000|2023-11-15 08:55:00|34938.6|34935|34943.1|34939.5|34946.6|34943|34936.1|34932.5|285
1700038800000|2023-11-15 09:00:00|34942.6|34939|34937.1|34933.5|34949.6|34946|34933.1|34929.5|569
1700039100000|2023-11-15 09:05:00|34937.6|34934|34931.6|34928|34944.6|34941|34930.6|34927|256
1700039400000|2023-11-15 09:10:00|34932.1|34928.5|34917.6|34914|34932.6|34929|34910.6|34907|583
1700039700000|2023-11-15 09:15:00|34917.1|34913.5|34901.6|34898|34924.6|34921|34899.6|34896|799
1700040000000|2023-11-15 09:20:00|34902.1|34898.5|34905.6|34902|34908.6|34905|34898.6|34895|323
1700040300000|2023-11-15 09:25:00|34905.1|34901.5|34899.1|34895.5|34906.1|34902.5|34890.6|34887|262
1700040600000|2023-11-15 09:30:00|34899.6|34896|34892.6|34889|34902.1|34898.5|34892.6|34889|296
1700040900000|2023-11-15 09:35:00|34893.1|34889.5|34895.1|34891.5|34896.6|34893|34891.1|34887.5|210
1700041200000|2023-11-15 09:40:00|34895.6|34892|34882.1|34878.5|34897.6|34894|34881.1|34877.5|599
1700041500000|2023-11-15 09:45:00|34882.6|34879|34881.6|34878|34888.1|34884.5|34878.6|34875|325
1700041800000|2023-11-15 09:50:00|34881.1|34877.5|34880.6|34877|34884.1|34880.5|34878.6|34875|166
1700042100000|2023-11-15 09:55:00|34881.1|34877.5|34890.6|34887|34890.6|34887|34879.6|34876|459
1700042400000|2023-11-15 10:00:00|34891.1|34887.5|34894.1|34890.5|34894.6|34891|34885.6|34882|329
1700042700000|2023-11-15 10:05:00|34894.6|34891|34902.6|34899|34902.6|34899|34891.6|34888|372
1700043000000|2023-11-15 10:10:00|34902.1|34898.5|34898.1|34894.5|34903.1|34899.5|34898.1|34894.5|97
1700043300000|2023-11-15 10:15:00|34897.6|34894|34900.6|34897|34901.6|34898|34890.6|34887|287
1700043600000|2023-11-15 10:20:00|34900.1|34896.5|34900.1|34896.5|34902.1|34898.5|34896.6|34893|116
1700043900000|2023-11-15 10:25:00|34899.6|34896|34911.1|34907.5|34914.6|34911|34899.6|34896|386
1700044200000|2023-11-15 10:30:00|34911.6|34908|34918.1|34914.5|34921.6|34918|34909.1|34905.5|455
1700044500000|2023-11-15 10:35:00|34918.6|34915|34934.6|34931|34935.6|34932|34918.6|34915|568
1700044800000|2023-11-15 10:40:00|34934.1|34930.5|34926.1|34922.5|34935.6|34932|34925.6|34922|324
1700045100000|2023-11-15 10:45:00|34926.6|34923|34922.6|34919|34928.6|34925|34920.6|34917|377
1700045400000|2023-11-15 10:50:00|34922.1|34918.5|34932.6|34929|34935.1|34931.5|34920.6|34917|166
1700045700000|2023-11-15 10:55:00|34932.1|34928.5|34929.1|34925.5|34936.6|34933|34924.6|34921|201
1700046000000|2023-11-15 11:00:00|34929.6|34926|34924.6|34921|34931.6|34928|34920.1|34916.5|321
1700046300000|2023-11-15 11:05:00|34924.1|34920.5|34919.1|34915.5|34925.6|34922|34909.6|34906|399
1700046600000|2023-11-15 11:10:00|34918.6|34915|34912.6|34909|34921.6|34918|34911.6|34908|228
1700046900000|2023-11-15 11:15:00|34913.1|34909.5|34917.6|34914|34922.6|34919|34910.6|34907|193
1700047200000|2023-11-15 11:20:00|34918.1|34914.5|34922.6|34919|34924.6|34921|34914.6|34911|144
1700047500000|2023-11-15 11:25:00|34922.1|34918.5|34925.1|34921.5|34928.6|34925|34919.1|34915.5|68
1700047800000|2023-11-15 11:30:00|34924.6|34921|34938.6|34935|34940.1|34936.5|34921.6|34918|677
1700048100000|2023-11-15 11:35:00|34938.1|34934.5|34939.6|34936|34944.1|34940.5|34935.6|34932|244
1700048400000|2023-11-15 11:40:00|34940.1|34936.5|34942.1|34938.5|34947.1|34943.5|34936.1|34932.5|213
1700048700000|2023-11-15 11:45:00|34942.6|34939|34952.6|34949|34952.6|34949|34940.6|34937|177
1700049000000|2023-11-15 11:50:00|34953.1|34949.5|34950.6|34947|34953.1|34949.5|34946.6|34943|161
1700049300000|2023-11-15 11:55:00|34950.1|34946.5|34952.6|34949|34955.6|34952|34947.6|34944|279
1700049600000|2023-11-15 12:00:00|34952.1|34948.5|34953.1|34949.5|34954.6|34951|34944.1|34940.5|226
1700049900000|2023-11-15 12:05:00|34953.6|34950|34948.1|34944.5|34953.6|34950|34943.6|34940|136
1700050200000|2023-11-15 12:10:00|34948.6|34945|34965.1|34961.5|34967.6|34964|34946.6|34943|542
1700050500000|2023-11-15 12:15:00|34964.6|34961|34958.6|34955|34971.6|34968|34958.6|34955|411
1700050800000|2023-11-15 12:20:00|34958.1|34954.5|34939.6|34936|34964.6|34961|34933.6|34930|487
1700051100000|2023-11-15 12:25:00|34940.1|34936.5|34951.6|34948|34959.6|34956|34937.1|34933.5|266
1700051400000|2023-11-15 12:30:00|34952.1|34948.5|34962.1|34958.5|34969.6|34966|34951.1|34947.5|319
1700051700000|2023-11-15 12:35:00|34961.6|34958|34957.6|34954|34964.6|34961|34951.1|34947.5|174
1700052000000|2023-11-15 12:40:00|34958.6|34955|34953.1|34949.5|34959.6|34956|34946.6|34943|116
1700052300000|2023-11-15 12:45:00|34952.6|34949|34947.1|34943.5|34954.6|34951|34942.1|34938.5|214
1700052600000|2023-11-15 12:50:00|34946.6|34943|34953.6|34950|34955.1|34951.5|34941.6|34938|190
1700052900000|2023-11-15 12:55:00|34954.1|34950.5|34959.1|34955.5|34965.1|34961.5|34950.1|34946.5|405
1700053200000|2023-11-15 13:00:00|34958.6|34955|34955.1|34951.5|34963.1|34959.5|34951.6|34948|369
1700053500000|2023-11-15 13:05:00|34954.6|34951|34963.1|34959.5|34966.1|34962.5|34949.6|34946|417
1700053800000|2023-11-15 13:10:00|34963.6|34960|34960.1|34956.5|34966.6|34963|34944.6|34941|379
1700054100000|2023-11-15 13:15:00|34959.6|34956|34961.1|34957.5|34965.1|34961.5|34951.6|34948|298
1700054400000|2023-11-15 13:20:00|34961.6|34958|34949.6|34946|34962.6|34959|34947.1|34943.5|518
1700054700000|2023-11-15 13:25:00|34949.1|34945.5|34946.1|34942.5|34953.1|34949.5|34943.1|34939.5|427
1700055000000|2023-11-15 13:30:00|34945.6|34942|34920.6|34917|34991.6|34988|34908.6|34905|2985
1700055300000|2023-11-15 13:35:00|34920.1|34916.5|34905.1|34901.5|34929.6|34926|34900.6|34897|1097
1700055600000|2023-11-15 13:40:00|34905.6|34902|34881.6|34878|34919.1|34915.5|34872.1|34868.5|1138
1700055900000|2023-11-15 13:45:00|34881.1|34877.5|34907.6|34904|34909.6|34906|34872.6|34869|797
1700056200000|2023-11-15 13:50:00|34908.6|34905|34922.1|34918.5|34925.6|34922|34906.6|34903|756
1700056500000|2023-11-15 13:55:00|34922.6|34919|34908.1|34904.5|34924.6|34921|34903.6|34900|421
1700056800000|2023-11-15 14:00:00|34909.1|34905.5|34896.1|34892.5|34914.1|34910.5|34890.6|34887|645
1700057100000|2023-11-15 14:05:00|34895.6|34892|34892.1|34888.5|34903.1|34899.5|34889.1|34885.5|472
1700057400000|2023-11-15 14:10:00|34891.6|34888|34881.1|34877.5|34893.1|34889.5|34874.6|34871|556
1700057700000|2023-11-15 14:15:00|34880.6|34877|34880.6|34877|34883.6|34880|34865.1|34861.5|1055
1700058000000|2023-11-15 14:20:00|34881.6|34878|34874.1|34870.5|34885.6|34882|34866.6|34863|646
1700058300000|2023-11-15 14:25:00|34874.6|34871|34891.6|34888|34902.1|34898.5|34874.1|34870.5|846
1700058600000|2023-11-15 14:30:00|34891|34888.6|34933.7|34931.3|34984|34981.6|34891|34888.6|6915
1700058900000|2023-11-15 14:35:00|34935.2|34932.8|34925.5|34923.1|34954.6|34952.2|34915.2|34912.8|3061
1700059200000|2023-11-15 14:40:00|34926|34923.6|34911.7|34909.3|34929|34926.6|34897.2|34894.8|1977
1700059500000|2023-11-15 14:45:00|34911.2|34908.8|34905.6|34903.2|34925|34922.6|34902.8|34900.4|1689
1700059800000|2023-11-15 14:50:00|34906|34903.6|34910.7|34908.3|34915.7|34913.3|34869.1|34866.7|2655
1700060100000|2023-11-15 14:55:00|34911.2|34908.8|34918.6|34916.2|34929.1|34926.7|34895.7|34893.3|1609
1700060400000|2023-11-15 15:00:00|34920.1|34917.7|34914.9|34912.5|34932.6|34930.2|34898.9|34896.5|1711
1700060700000|2023-11-15 15:05:00|34913.9|34911.5|34942.4|34940|34944.9|34942.5|34900.9|34898.5|1543
1700061000000|2023-11-15 15:10:00|34941.9|34939.5|34943.2|34940.8|34946.4|34944|34919.9|34917.5|1417
1700061300000|2023-11-15 15:15:00|34942.7|34940.3|34969.2|34966.8|34981.2|34978.8|34942.2|34939.8|1897
1700061600000|2023-11-15 15:20:00|34969.3|34966.9|34973.3|34970.9|34975.3|34972.9|34960.3|34957.9|1124
1700061900000|2023-11-15 15:25:00|34973.8|34971.4|34958.8|34956.4|34992.3|34989.9|34956.3|34953.9|1525
1700062200000|2023-11-15 15:30:00|34959.3|34956.9|34969.3|34966.9|34976.3|34973.9|34952.3|34949.9|1546
1700062500000|2023-11-15 15:35:00|34971.8|34969.4|34962.8|34960.4|34981.3|34978.9|34959.3|34956.9|827
1700062800000|2023-11-15 15:40:00|34962.3|34959.9|34960.3|34957.9|34974.3|34971.9|34953.8|34951.4|776
1700063100000|2023-11-15 15:45:00|34960.8|34958.4|34969.8|34967.4|34977.3|34974.9|34959.8|34957.4|638
1700063400000|2023-11-15 15:50:00|34969.3|34966.9|34975.7|34973.3|34979.8|34977.4|34965.3|34962.9|797
1700063700000|2023-11-15 15:55:00|34975.2|34972.8|34977.7|34975.3|34987.2|34984.8|34970.7|34968.3|711
1700064000000|2023-11-15 16:00:00|34976.7|34974.3|34983.7|34981.3|35001.7|34999.3|34976.7|34974.3|1175
1700064300000|2023-11-15 16:05:00|34984.2|34981.8|34976.2|34973.8|34988.2|34985.8|34953.7|34951.3|1306
1700064600000|2023-11-15 16:10:00|34976.7|34974.3|34949.2|34946.8|34986.7|34984.3|34946.2|34943.8|1147
1700064900000|2023-11-15 16:15:00|34948.7|34946.3|34962.2|34959.8|34963.2|34960.8|34942.2|34939.8|884
1700065200000|2023-11-15 16:20:00|34961.7|34959.3|34972.2|34969.8|34977.7|34975.3|34952.7|34950.3|762
1700065500000|2023-11-15 16:25:00|34971.2|34968.8|34948.2|34945.8|34971.2|34968.8|34942.7|34940.3|927
1700065800000|2023-11-15 16:30:00|34947.7|34945.3|34940.2|34937.8|34955.2|34952.8|34935.2|34932.8|1319
1700066100000|2023-11-15 16:35:00|34939.7|34937.3|34909.7|34907.3|34941.7|34939.3|34900.2|34897.8|2094
1700066400000|2023-11-15 16:40:00|34908.5|34906.1|34885.5|34883.1|34909|34906.6|34877|34874.6|1596
1700066700000|2023-11-15 16:45:00|34886|34883.6|34924|34921.6|34928|34925.6|34886|34883.6|1505
1700067000000|2023-11-15 16:50:00|34925|34922.6|34925.5|34923.1|34939|34936.6|34918|34915.6|1454
1700067300000|2023-11-15 16:55:00|34925|34922.6|34935|34932.6|34941.5|34939.1|34920.5|34918.1|805
1700067600000|2023-11-15 17:00:00|34935.5|34933.1|34943.5|34941.1|34952.5|34950.1|34933.5|34931.1|940
1700067900000|2023-11-15 17:05:00|34944|34941.6|34947|34944.6|34960.5|34958.1|34936|34933.6|799
1700068200000|2023-11-15 17:10:00|34946.5|34944.1|34945.5|34943.1|34947|34944.6|34927|34924.6|874
1700068500000|2023-11-15 17:15:00|34946|34943.6|34945.5|34943.1|34953|34950.6|34936|34933.6|689
1700068800000|2023-11-15 17:20:00|34946|34943.6|34966|34963.6|34970|34967.6|34942|34939.6|942
1700069100000|2023-11-15 17:25:00|34965|34962.6|34974|34971.6|34978|34975.6|34959|34956.6|1109
1700069400000|2023-11-15 17:30:00|34974.5|34972.1|34977|34974.6|34979|34976.6|34963.5|34961.1|747
1700069700000|2023-11-15 17:35:00|34976.5|34974.1|34974.5|34972.1|34981|34978.6|34969|34966.6|541
1700070000000|2023-11-15 17:40:00|34975|34972.6|34955.3|34952.9|34981.3|34978.9|34948.3|34945.9|869
1700070300000|2023-11-15 17:45:00|34953.8|34951.4|34964.8|34962.4|34965.8|34963.4|34947.3|34944.9|524
1700070600000|2023-11-15 17:50:00|34964.3|34961.9|34949.3|34946.9|34964.3|34961.9|34941.3|34938.9|682
1700070900000|2023-11-15 17:55:00|34949.8|34947.4|34938.3|34935.9|34954.3|34951.9|34935.3|34932.9|558
1700071200000|2023-11-15 18:00:00|34939.6|34937.2|34940.1|34937.7|34951.6|34949.2|34926.6|34924.2|1084
1700071500000|2023-11-15 18:05:00|34939.6|34937.2|34919.6|34917.2|34942.6|34940.2|34912.6|34910.2|1196
1700071800000|2023-11-15 18:10:00|34920.1|34917.7|34922.6|34920.2|34936.6|34934.2|34917.6|34915.2|898
1700072100000|2023-11-15 18:15:00|34922.1|34919.7|34943.6|34941.2|34944.6|34942.2|34912.6|34910.2|651
1700072400000|2023-11-15 18:20:00|34943.1|34940.7|34961.1|34958.7|34963.1|34960.7|34942.6|34940.2|996
1700072700000|2023-11-15 18:25:00|34961.6|34959.2|34965.6|34963.2|34973.1|34970.7|34953.1|34950.7|837
1700073000000|2023-11-15 18:30:00|34965.1|34962.7|34980.6|34978.2|34983.1|34980.7|34955.1|34952.7|866
1700073300000|2023-11-15 18:35:00|34980.1|34977.7|34982.5|34980.1|34988.6|34986.2|34974.6|34972.2|858
1700073600000|2023-11-15 18:40:00|34982|34979.6|34994.9|34992.5|35001.9|34999.5|34982|34979.6|1017
1700073900000|2023-11-15 18:45:00|34994.4|34992|34998.9|34996.5|35000.9|34998.5|34989.4|34987|592
1700074200000|2023-11-15 18:50:00|34998.4|34996|34999.4|34997|35009.9|35007.5|34997.9|34995.5|816
1700074500000|2023-11-15 18:55:00|34999.9|34997.5|35004.9|35002.5|35005.9|35003.5|34993.4|34991|743
1700074800000|2023-11-15 19:00:00|35005.4|35003|35012.4|35010|35017.4|35015|35003.4|35001|1017
1700075100000|2023-11-15 19:05:00|35011.9|35009.5|35015.9|35013.5|35022.9|35020.5|35010.9|35008.5|653
1700075400000|2023-11-15 19:10:00|35016.4|35014|35012.4|35010|35022.9|35020.5|35009.9|35007.5|603
1700075700000|2023-11-15 19:15:00|35011.9|35009.5|34989.9|34987.5|35011.9|35009.5|34979.4|34977|1406
1700076000000|2023-11-15 19:20:00|34991|34988.6|34997.5|34995.1|34998.5|34996.1|34971|34968.6|983
1700076300000|2023-11-15 19:25:00|34997|34994.6|35028|35025.6|35030|35027.6|34995|34992.6|1108
1700076600000|2023-11-15 19:30:00|35028.5|35026.1|35033.6|35031.2|35037.6|35035.2|35022.1|35019.7|813
1700076900000|2023-11-15 19:35:00|35033.1|35030.7|35038.1|35035.7|35040.1|35037.7|35030.1|35027.7|706
1700077200000|2023-11-15 19:40:00|35038.6|35036.2|35030.6|35028.2|35046.1|35043.7|35022.1|35019.7|1019
1700077500000|2023-11-15 19:45:00|35031.1|35028.7|35005.6|35003.2|35032.6|35030.2|35002.1|34999.7|956
1700077800000|2023-11-15 19:50:00|35005.1|35002.7|35014.6|35012.2|35022.6|35020.2|34999.6|34997.2|706
1700078100000|2023-11-15 19:55:00|35014.1|35011.7|35030.6|35028.2|35033.1|35030.7|35011.1|35008.7|669
1700078400000|2023-11-15 20:00:00|35031.1|35028.7|35028.6|35026.2|35045.1|35042.7|35021.1|35018.7|1055
1700078700000|2023-11-15 20:05:00|35029.1|35026.7|35013.1|35010.7|35037.1|35034.7|35013.1|35010.7|751
1700079000000|2023-11-15 20:10:00|35012.1|35009.7|35035.6|35033.2|35037.6|35035.2|35012.1|35009.7|813
1700079300000|2023-11-15 20:15:00|35035.1|35032.7|35030.1|35027.7|35040.1|35037.7|35021.6|35019.2|705
1700079600000|2023-11-15 20:20:00|35029.6|35027.2|35008.6|35006.2|35032.1|35029.7|35008.6|35006.2|646
1700079900000|2023-11-15 20:25:00|35008.1|35005.7|35031.1|35028.7|35032.1|35029.7|35007.1|35004.7|803
1700080200000|2023-11-15 20:30:00|35032.1|35029.7|35036.6|35034.2|35043.6|35041.2|35030.1|35027.7|829
1700080500000|2023-11-15 20:35:00|35036.1|35033.7|35047.1|35044.7|35053.6|35051.2|35033.6|35031.2|939
1700080800000|2023-11-15 20:40:00|35047.2|35044.8|35024.7|35022.3|35051.2|35048.8|35023.2|35020.8|743
1700081100000|2023-11-15 20:45:00|35025.2|35022.8|34988.7|34986.3|35026.2|35023.8|34984.7|34982.3|1354
1700081400000|2023-11-15 20:50:00|34988.2|34985.8|34974.2|34971.8|34994.7|34992.3|34970.7|34968.3|2353
1700081700000|2023-11-15 20:55:00|34974.7|34972.3|35000.4|34998|35012.7|35010.3|34969.7|34967.3|4595
1700082000000|2023-11-15 21:00:00|34966.5|34964.1|34949.2|34944.4|34967.7|34964.1|34944.7|34939.9|1695
1700082300000|2023-11-15 21:05:00|34948.7|34943.9|34934.7|34929.9|34949.7|34944.9|34920.2|34915.4|1691
1700082600000|2023-11-15 21:10:00|34934.2|34929.4|34930.7|34925.9|34941.7|34936.9|34927.7|34922.9|536
1700082900000|2023-11-15 21:15:00|34931.2|34926.4|34931.7|34926.9|34938.2|34933.4|34929.7|34924.9|170
1700083200000|2023-11-15 21:20:00|34931.2|34926.4|34932.2|34927.4|34934.7|34929.9|34930.2|34925.4|130
1700083500000|2023-11-15 21:25:00|34931.7|34926.9|34931.7|34926.9|34931.7|34926.9|34926.7|34921.9|93
1700083800000|2023-11-15 21:30:00|34931.2|34926.4|34934.2|34929.4|34934.2|34929.4|34930.2|34925.4|63
1700084100000|2023-11-15 21:35:00|34933.7|34928.9|34934.7|34929.9|34935.7|34930.9|34931.7|34926.9|111
1700084400000|2023-11-15 21:40:00|34933.7|34928.9|34937.2|34932.4|34941.2|34936.4|34932.7|34927.9|114
1700084700000|2023-11-15 21:45:00|34937.7|34932.9|34930.2|34925.4|34937.7|34932.9|34928.7|34923.9|130
1700085000000|2023-11-15 21:50:00|34930.7|34925.9|34934.7|34929.9|34937.7|34932.9|34930.7|34925.9|115
1700085300000|2023-11-15 21:55:00|34934.2|34929.4|34941.5|34931.7|34942.1|34936.4|34933.7|34928.9|124
1700085600000|2023-11-15 22:00:00|34942.1|34932.3|34939|34929.2|34942.5|34932.7|34938.8|34929|0
1700085900000|2023-11-15 22:05:00|34938.9|34929.1|34936.5|34926.7|34938.9|34929.1|34936.4|34926.6|0
1700086200000|2023-11-15 22:10:00|34936.6|34926.8|34936.5|34926.7|34936.6|34926.8|34932.9|34923.1|0
1700086500000|2023-11-15 22:15:00|34933.1|34923.3|34932.3|34922.5|34933.1|34923.3|34931.5|34921.7|0
1700086800000|2023-11-15 22:20:00|34932.2|34922.4|34935.5|34925.7|34935.5|34925.7|34931.9|34922.1|0
1700087100000|2023-11-15 22:25:00|34935.8|34926|34935.5|34925.7|34935.9|34926.1|34934.7|34924.9|0
1700087400000|2023-11-15 22:30:00|34934.9|34925.1|34935.2|34925.4|34935.5|34925.7|34932.9|34923.1|0
1700087700000|2023-11-15 22:35:00|34934|34924.2|34934.3|34924.5|34934.4|34924.6|34934|34924.2|0
1700088000000|2023-11-15 22:40:00|34934.7|34924.9|34934.5|34924.7|34934.7|34924.9|34934.5|34924.7|0
1700088600000|2023-11-15 22:50:00|34937.1|34927.3|34937.1|34927.3|34938.9|34929.1|34935.7|34925.9|0
1700088900000|2023-11-15 22:55:00|34936.4|34926.6|34937.6|34927.8|34937.6|34927.8|34936.2|34926.4|0
1700089200000|2023-11-15 23:00:00|34944.2|34939.4|34939.2|34934.4|34945.2|34940.4|34934.7|34929.9|304
1700089500000|2023-11-15 23:05:00|34939.7|34934.9|34940.2|34935.4|34942.2|34937.4|34937.2|34932.4|98
1700089800000|2023-11-15 23:10:00|34940.7|34935.9|34935.2|34930.4|34942.2|34937.4|34933.7|34928.9|91
1700090100000|2023-11-15 23:15:00|34935.7|34930.9|34944.2|34939.4|34944.2|34939.4|34935.7|34930.9|85
1700090400000|2023-11-15 23:20:00|34943.2|34938.4|34943.2|34938.4|34946.2|34941.4|34941.2|34936.4|86
1700090700000|2023-11-15 23:25:00|34943.7|34938.9|34945.2|34940.4|34947.2|34942.4|34941.2|34936.4|68
1700091000000|2023-11-15 23:30:00|34945.7|34940.9|34946.2|34941.4|34946.7|34941.9|34942.7|34937.9|55
1700091300000|2023-11-15 23:35:00|34945.7|34940.9|34941.7|34936.9|34945.7|34940.9|34941.7|34936.9|53
1700091600000|2023-11-15 23:40:00|34942.2|34937.4|34945.7|34940.9|34946.2|34941.4|34940.7|34935.9|68
1700091900000|2023-11-15 23:45:00|34946.2|34941.4|34947.2|34942.4|34951.2|34946.4|34944.2|34939.4|64
1700092200000|2023-11-15 23:50:00|34946.7|34941.9|34951.2|34946.4|34952.7|34947.9|34946.2|34941.4|59
1700092500000|2023-11-15 23:55:00|34951.7|34946.9|34953.2|34948.4|34953.7|34948.9|34951.2|34946.4|40
1700092800000|2023-11-16 00:00:00|34952.7|34947.9|34954.2|34949.4|34954.7|34949.9|34947.7|34942.9|103
1700093100000|2023-11-16 00:05:00|34953.7|34948.9|34960.7|34955.9|34962.7|34957.9|34953.7|34948.9|146
1700093400000|2023-11-16 00:10:00|34960.2|34955.4|34961.2|34956.4|34963.7|34958.9|34959.7|34954.9|83
1700093700000|2023-11-16 00:15:00|34961.7|34956.9|34970.7|34965.9|34973.7|34968.9|34960.7|34955.9|195
1700094000000|2023-11-16 00:20:00|34971.7|34966.9|34966.7|34961.9|34977.2|34972.4|34966.7|34961.9|148
1700094300000|2023-11-16 00:25:00|34967.7|34962.9|34963.7|34958.9|34969.7|34964.9|34961.2|34956.4|149
1700094600000|2023-11-16 00:30:00|34963.2|34958.4|34969.7|34964.9|34970.2|34965.4|34962.7|34957.9|99
1700094900000|2023-11-16 00:35:00|34970.2|34965.4|34965.2|34960.4|34970.2|34965.4|34965.2|34960.4|92
1700095200000|2023-11-16 00:40:00|34964.7|34959.9|34960.7|34955.9|34965.2|34960.4|34959.2|34954.4|63
1700095500000|2023-11-16 00:45:00|34960.2|34955.4|34962.2|34957.4|34965.2|34960.4|34959.7|34954.9|78
1700095800000|2023-11-16 00:50:00|34962.7|34957.9|34959.7|34954.9|34963.7|34958.9|34958.7|34953.9|61
1700096100000|2023-11-16 00:55:00|34960.7|34955.9|34964.2|34959.4|34966.7|34961.9|34960.7|34955.9|86
1700096400000|2023-11-16 01:00:00|34963.7|34958.9|34955.7|34950.9|34964.2|34959.4|34953.2|34948.4|140
1700096700000|2023-11-16 01:05:00|34956.2|34951.4|34954.2|34949.4|34958.2|34953.4|34950.7|34945.9|75
1700097000000|2023-11-16 01:10:00|34953.7|34948.9|34951.7|34946.9|34955.2|34950.4|34950.2|34945.4|57
1700097300000|2023-11-16 01:15:00|34952.7|34947.9|34943.7|34938.9|34956.2|34951.4|34941.7|34936.9|86
1700097600000|2023-11-16 01:20:00|34943.2|34938.4|34954.2|34949.4|34955.7|34950.9|34942.7|34937.9|75
1700097900000|2023-11-16 01:25:00|34953.7|34948.9|34947.7|34942.9|34955.2|34950.4|34944.7|34939.9|73
1700098200000|2023-11-16 01:30:00|34946.7|34941.9|34947.7|34942.9|34950.2|34945.4|34943.2|34938.4|98
1700098500000|2023-11-16 01:35:00|34948.2|34943.4|34942.7|34937.9|34951.2|34946.4|34942.2|34937.4|70
1700098800000|2023-11-16 01:40:00|34943.2|34938.4|34943.7|34938.9|34947.2|34942.4|34939.2|34934.4|156
1700099100000|2023-11-16 01:45:00|34942.7|34937.9|34941.7|34936.9|34947.2|34942.4|34939.7|34934.9|187
1700099400000|2023-11-16 01:50:00|34940.7|34935.9|34935.2|34930.4|34941.7|34936.9|34931.7|34926.9|402
1700099700000|2023-11-16 01:55:00|34935.7|34930.9|34924.8|34920|34943.3|34938.5|34923.3|34918.5|410
1700100000000|2023-11-16 02:00:00|34925.3|34920.5|34913.8|34909|34927.3|34922.5|34909.3|34904.5|196
1700100300000|2023-11-16 02:05:00|34913.3|34908.5|34903.3|34898.5|34916.8|34912|34902.8|34898|168
1700100600000|2023-11-16 02:10:00|34904.8|34900|34908.3|34903.5|34912.3|34907.5|34904.3|34899.5|132
1700100900000|2023-11-16 02:15:00|34908.8|34904|34920.3|34915.5|34920.8|34916|34907.8|34903|164
1700101200000|2023-11-16 02:20:00|34919.8|34915|34924.3|34919.5|34928.3|34923.5|34917.3|34912.5|138
1700101500000|2023-11-16 02:25:00|34923.8|34919|34918.8|34914|34924.8|34920|34916.3|34911.5|65
1700101800000|2023-11-16 02:30:00|34918.3|34913.5|34920.8|34916|34922.8|34918|34915.8|34911|70
1700102100000|2023-11-16 02:35:00|34921.3|34916.5|34917.3|34912.5|34921.3|34916.5|34910.3|34905.5|149
1700102400000|2023-11-16 02:40:00|34916.8|34912|34924.8|34920|34924.8|34920|34913.8|34909|146
1700102700000|2023-11-16 02:45:00|34925.3|34920.5|34923.3|34918.5|34928.3|34923.5|34922.8|34918|78
1700103000000|2023-11-16 02:50:00|34922.8|34918|34921.3|34916.5|34924.3|34919.5|34915.3|34910.5|129
1700103300000|2023-11-16 02:55:00|34922.3|34917.5|34921.3|34916.5|34924.3|34919.5|34916.8|34912|92
1700103600000|2023-11-16 03:00:00|34920.8|34916|34928.8|34924|34928.8|34924|34920.3|34915.5|78
1700103900000|2023-11-16 03:05:00|34928.3|34923.5|34932.8|34928|34933.3|34928.5|34924.8|34920|94
1700104200000|2023-11-16 03:10:00|34932.3|34927.5|34937.3|34932.5|34937.8|34933|34929.8|34925|51
1700104500000|2023-11-16 03:15:00|34936.8|34932|34934.8|34930|34937.3|34932.5|34927.8|34923|85
1700104800000|2023-11-16 03:20:00|34934.3|34929.5|34935.3|34930.5|34936.3|34931.5|34932.3|34927.5|55
1700105100000|2023-11-16 03:25:00|34934.8|34930|34932.8|34928|34934.8|34930|34931.8|34927|35
1700105400000|2023-11-16 03:30:00|34932.3|34927.5|34935.3|34930.5|34935.3|34930.5|34927.3|34922.5|61
1700105700000|2023-11-16 03:35:00|34934.8|34930|34924.8|34920|34937.8|34933|34924.3|34919.5|66
1700106000000|2023-11-16 03:40:00|34924.3|34919.5|34926.8|34922|34928.3|34923.5|34922.8|34918|166
1700106300000|2023-11-16 03:45:00|34927.3|34922.5|34924.3|34919.5|34928.3|34923.5|34921.3|34916.5|75
1700106600000|2023-11-16 03:50:00|34924.8|34920|34923.3|34918.5|34924.8|34920|34918.3|34913.5|60
1700106900000|2023-11-16 03:55:00|34922.8|34918|34920.3|34915.5|34923.3|34918.5|34917.3|34912.5|55
1700107200000|2023-11-16 04:00:00|34920.8|34916|34925.3|34920.5|34926.3|34921.5|34919.3|34914.5|60
1700107500000|2023-11-16 04:05:00|34924.8|34920|34930.8|34926|34932.3|34927.5|34923.8|34919|51
1700107800000|2023-11-16 04:10:00|34931.3|34926.5|34930.8|34926|34934.8|34930|34929.3|34924.5|43
1700108100000|2023-11-16 04:15:00|34930.3|34925.5|34933.3|34928.5|34935.3|34930.5|34929.3|34924.5|27
1700108400000|2023-11-16 04:20:00|34932.8|34928|34929.8|34925|34937.3|34932.5|34928.8|34924|47
1700108700000|2023-11-16 04:25:00|34930.3|34925.5|34932.3|34927.5|34934.3|34929.5|34929.8|34925|38
1700109000000|2023-11-16 04:30:00|34933.3|34928.5|34931.3|34926.5|34934.3|34929.5|34929.8|34925|24
1700109300000|2023-11-16 04:35:00|34930.3|34925.5|34934.3|34929.5|34935.8|34931|34929.3|34924.5|49
1700109600000|2023-11-16 04:40:00|34934.8|34930|34932.3|34927.5|34935.3|34930.5|34931.3|34926.5|32
1700109900000|2023-11-16 04:45:00|34931.8|34927|34935.8|34931|34936.3|34931.5|34931.3|34926.5|42
1700110200000|2023-11-16 04:50:00|34936.3|34931.5|34943.8|34939|34945.3|34940.5|34935.8|34931|63
1700110500000|2023-11-16 04:55:00|34944.3|34939.5|34945.3|34940.5|34948.3|34943.5|34943.3|34938.5|62
1700110800000|2023-11-16 05:00:00|34945.8|34941|34948.3|34943.5|34948.8|34944|34943.3|34938.5|65
1700111100000|2023-11-16 05:05:00|34947.3|34942.5|34958.8|34954|34958.8|34954|34944.3|34939.5|158
1700111400000|2023-11-16 05:10:00|34958.3|34953.5|34953.8|34949|34958.3|34953.5|34952.3|34947.5|126
1700111700000|2023-11-16 05:15:00|34953.3|34948.5|34953.3|34948.5|34959.3|34954.5|34952.8|34948|70
1700112000000|2023-11-16 05:20:00|34952.8|34948|34955.8|34951|34956.3|34951.5|34951.8|34947|43
1700112300000|2023-11-16 05:25:00|34955.3|34950.5|34950.8|34946|34957.3|34952.5|34948.8|34944|75
1700112600000|2023-11-16 05:30:00|34950.3|34945.5|34959.8|34955|34963.3|34958.5|34950.3|34945.5|116
1700112900000|2023-11-16 05:35:00|34960.3|34955.5|34959.8|34955|34965.8|34961|34958.3|34953.5|66
1700113200000|2023-11-16 05:40:00|34960.3|34955.5|34956.3|34951.5|34960.3|34955.5|34953.3|34948.5|58
1700113500000|2023-11-16 05:45:00|34955.8|34951|34957.3|34952.5|34958.3|34953.5|34954.3|34949.5|20
1700113800000|2023-11-16 05:50:00|34957.8|34953|34954.3|34949.5|34958.8|34954|34953.3|34948.5|26
1700114100000|2023-11-16 05:55:00|34953.8|34949|34955.3|34950.5|34958.8|34954|34952.3|34947.5|80
1700114400000|2023-11-16 06:00:00|34955.8|34951|34970.8|34966|34972.3|34967.5|34954.3|34949.5|284
1700114700000|2023-11-16 06:05:00|34970.3|34965.5|34964.8|34960|34972.8|34968|34964.3|34959.5|108
1700115000000|2023-11-16 06:10:00|34965.3|34960.5|34975.3|34970.5|34975.3|34970.5|34964.8|34960|61
1700115300000|2023-11-16 06:15:00|34974.8|34970|34967.3|34962.5|34975.8|34971|34967.3|34962.5|100
1700115600000|2023-11-16 06:20:00|34967.8|34963|34967.8|34963|34971.3|34966.5|34966.3|34961.5|76
1700115900000|2023-11-16 06:25:00|34967.3|34962.5|34966.8|34962|34970.8|34966|34965.8|34961|43
1700116200000|2023-11-16 06:30:00|34967.3|34962.5|34963.8|34959|34968.8|34964|34961.8|34957|113
1700116500000|2023-11-16 06:35:00|34964.3|34959.5|34964.3|34959.5|34967.8|34963|34961.3|34956.5|98
1700116800000|2023-11-16 06:40:00|34963.8|34959|34969.8|34965|34970.8|34966|34961.8|34957|50
1700117100000|2023-11-16 06:45:00|34969.3|34964.5|34967.8|34963|34972.3|34967.5|34964.3|34959.5|161
1700117400000|2023-11-16 06:50:00|34968.3|34963.5|34970.8|34966|34972.3|34967.5|34967.8|34963|68
1700117700000|2023-11-16 06:55:00|34971.3|34966.5|34979.3|34974.5|34981.3|34976.5|34971.3|34966.5|180
1700118000000|2023-11-16 07:00:00|34978.7|34975.1|34975.7|34972.1|34981.2|34977.6|34968.7|34965.1|335
1700118300000|2023-11-16 07:05:00|34974.7|34971.1|34972.7|34969.1|34974.7|34971.1|34967.7|34964.1|139
1700118600000|2023-11-16 07:10:00|34972.2|34968.6|34972.7|34969.1|34976.2|34972.6|34969.7|34966.1|83
1700118900000|2023-11-16 07:15:00|34972.2|34968.6|34961.2|34957.6|34973.2|34969.6|34960.7|34957.1|111
1700119200000|2023-11-16 07:20:00|34961.7|34958.1|34966.7|34963.1|34968.2|34964.6|34960.7|34957.1|155
1700119500000|2023-11-16 07:25:00|34967.2|34963.6|34966.2|34962.6|34968.2|34964.6|34962.2|34958.6|48
1700119800000|2023-11-16 07:30:00|34965.7|34962.1|34973.7|34970.1|34974.2|34970.6|34963.7|34960.1|115
1700120100000|2023-11-16 07:35:00|34973.2|34969.6|34965.2|34961.6|34973.2|34969.6|34965.2|34961.6|57
1700120400000|2023-11-16 07:40:00|34965.7|34962.1|34973.2|34969.6|34975.2|34971.6|34963.7|34960.1|47
1700120700000|2023-11-16 07:45:00|34972.7|34969.1|34965.7|34962.1|34976.7|34973.1|34965.2|34961.6|107
1700121000000|2023-11-16 07:50:00|34964.7|34961.1|34967.2|34963.6|34973.7|34970.1|34963.7|34960.1|93
1700121300000|2023-11-16 07:55:00|34967.7|34964.1|34972.7|34969.1|34974.7|34971.1|34965.7|34962.1|225
1700121600000|2023-11-16 08:00:00|34973.2|34969.6|34980.7|34977.1|34985.2|34981.6|34965.2|34961.6|666
1700121900000|2023-11-16 08:05:00|34981.2|34977.6|34969.2|34965.6|34984.7|34981.1|34968.7|34965.1|426
1700122200000|2023-11-16 08:10:00|34968.7|34965.1|34979.7|34976.1|34980.2|34976.6|34961.7|34958.1|248
1700122500000|2023-11-16 08:15:00|34979.2|34975.6|34972.2|34968.6|34980.7|34977.1|34970.2|34966.6|196
1700122800000|2023-11-16 08:20:00|34971.7|34968.1|34976.7|34973.1|34979.2|34975.6|34968.7|34965.1|202
1700123100000|2023-11-16 08:25:00|34977.2|34973.6|34979.7|34976.1|34990.7|34987.1|34973.7|34970.1|364
1700123400000|2023-11-16 08:30:00|34980.2|34976.6|34983.2|34979.6|34987.2|34983.6|34974.7|34971.1|184
1700123700000|2023-11-16 08:35:00|34982.7|34979.1|34993.2|34989.6|34993.7|34990.1|34977.7|34974.1|185
1700124000000|2023-11-16 08:40:00|34992.7|34989.1|34976.2|34972.6|34994.7|34991.1|34973.2|34969.6|268
1700124300000|2023-11-16 08:45:00|34975.7|34972.1|34986.2|34982.6|34995.2|34991.6|34974.7|34971.1|225
1700124600000|2023-11-16 08:50:00|34985.7|34982.1|34981.2|34977.6|34991.7|34988.1|34980.2|34976.6|110
1700124900000|2023-11-16 08:55:00|34982.2|34978.6|34985.7|34982.1|34987.2|34983.6|34971.7|34968.1|132
1700125200000|2023-11-16 09:00:00|34985.2|34981.6|34970.2|34966.6|34987.7|34984.1|34967.7|34964.1|251
1700125500000|2023-11-16 09:05:00|34969.7|34966.1|34984.7|34981.1|34985.7|34982.1|34966.2|34962.6|406
1700125800000|2023-11-16 09:10:00|34984.2|34980.6|34990.2|34986.6|34990.7|34987.1|34979.2|34975.6|268
1700126100000|2023-11-16 09:15:00|34989.7|34986.1|35001.7|34998.1|35002.7|34999.1|34986.2|34982.6|390
1700126400000|2023-11-16 09:20:00|35000.7|34997.1|34995.2|34991.6|35007.7|35004.1|34994.7|34991.1|287
1700126700000|2023-11-16 09:25:00|34994.7|34991.1|34984.2|34980.6|34995.2|34991.6|34984.2|34980.6|154
1700127000000|2023-11-16 09:30:00|34983.7|34980.1|34974.2|34970.6|34983.7|34980.1|34972.2|34968.6|260
1700127300000|2023-11-16 09:35:00|34973.7|34970.1|34965.2|34961.6|34983.7|34980.1|34963.7|34960.1|241
1700127600000|2023-11-16 09:40:00|34965.7|34962.1|34963.7|34960.1|34971.2|34967.6|34962.7|34959.1|209
1700127900000|2023-11-16 09:45:00|34963.2|34959.6|34969.2|34965.6|34971.2|34967.6|34962.7|34959.1|176
1700128200000|2023-11-16 09:50:00|34968.7|34965.1|34964.7|34961.1|34973.2|34969.6|34961.7|34958.1|158
1700128500000|2023-11-16 09:55:00|34964.2|34960.6|34964.2|34960.6|34968.2|34964.6|34958.7|34955.1|154
1700128800000|2023-11-16 10:00:00|34966.2|34962.6|34968.5|34964.9|34975.7|34972.1|34961.2|34957.6|146
1700129100000|2023-11-16 10:05:00|34968|34964.4|34964.5|34960.9|34971|34967.4|34960.5|34956.9|125
1700129400000|2023-11-16 10:10:00|34964|34960.4|34979.5|34975.9|34980|34976.4|34964|34960.4|246
1700129700000|2023-11-16 10:15:00|34979|34975.4|34982.5|34978.9|34984|34980.4|34974|34970.4|218
1700130000000|2023-11-16 10:20:00|34982|34978.4|34987|34983.4|34991|34987.4|34979.5|34975.9|163
1700130300000|2023-11-16 10:25:00|34988|34984.4|34991|34987.4|34993|34989.4|34988|34984.4|185
1700130600000|2023-11-16 10:30:00|34990.5|34986.9|34989|34985.4|34995|34991.4|34988|34984.4|135
1700130900000|2023-11-16 10:35:00|34989.5|34985.9|34978.5|34974.9|34990.5|34986.9|34977.5|34973.9|171
1700131200000|2023-11-16 10:40:00|34979|34975.4|34971.5|34967.9|34979|34975.4|34967|34963.4|315
1700131500000|2023-11-16 10:45:00|34972|34968.4|34972|34968.4|34984.5|34980.9|34970.5|34966.9|310
1700131800000|2023-11-16 10:50:00|34972.5|34968.9|34975|34971.4|34982.5|34978.9|34972|34968.4|207
1700132100000|2023-11-16 10:55:00|34975.5|34971.9|34971|34967.4|34976|34972.4|34965|34961.4|334
1700132400000|2023-11-16 11:00:00|34970.5|34966.9|34974|34970.4|34978|34974.4|34969|34965.4|120
1700132700000|2023-11-16 11:05:00|34973.5|34969.9|34978.5|34974.9|34980.5|34976.9|34971|34967.4|182
1700133000000|2023-11-16 11:10:00|34978|34974.4|34977.5|34973.9|34980|34976.4|34973.5|34969.9|128
1700133300000|2023-11-16 11:15:00|34978|34974.4|34980.5|34976.9|34982|34978.4|34975|34971.4|133
1700133600000|2023-11-16 11:20:00|34980|34976.4|34985.5|34981.9|34988.5|34984.9|34977.5|34973.9|140
1700133900000|2023-11-16 11:25:00|34986|34982.4|34988.5|34984.9|34991|34987.4|34983.5|34979.9|219
1700134200000|2023-11-16 11:30:00|34988|34984.4|34981.5|34977.9|34990.5|34986.9|34981|34977.4|114
1700134500000|2023-11-16 11:35:00|34981|34977.4|34974|34970.4|34982|34978.4|34973.5|34969.9|138
1700134800000|2023-11-16 11:40:00|34974.5|34970.9|34967|34963.4|34978.5|34974.9|34966.5|34962.9|358
1700135100000|2023-11-16 11:45:00|34966.5|34962.9|34970.5|34966.9|34975.5|34971.9|34966|34962.4|229
1700135400000|2023-11-16 11:50:00|34970|34966.4|34978|34974.4|34978|34974.4|34966.5|34962.9|153
1700135700000|2023-11-16 11:55:00|34977.5|34973.9|34989.5|34985.9|34991|34987.4|34977|34973.4|255
1700136000000|2023-11-16 12:00:00|34990|34986.4|34944.5|34940.9|34992.5|34988.9|34943.5|34939.9|2473
1700136300000|2023-11-16 12:05:00|34945|34941.4|34916.5|34912.9|34953|34949.4|34916|34912.4|1191
1700136600000|2023-11-16 12:10:00|34917|34913.4|34918.5|34914.9|34925.5|34921.9|34909.5|34905.9|697
1700136900000|2023-11-16 12:15:00|34918|34914.4|34905|34901.4|34920|34916.4|34901.5|34897.9|538
1700137200000|2023-11-16 12:20:00|34905.5|34901.9|34902|34898.4|34909.5|34905.9|34894.5|34890.9|552
1700137500000|2023-11-16 12:25:00|34902.5|34898.9|34889|34885.4|34906.5|34902.9|34889|34885.4|859
1700137800000|2023-11-16 12:30:00|34889.5|34885.9|34901|34897.4|34906.5|34902.9|34882|34878.4|614
1700138100000|2023-11-16 12:35:00|34901.5|34897.9|34888.5|34884.9|34906|34902.4|34887|34883.4|474
1700138400000|2023-11-16 12:40:00|34889|34885.4|34893.5|34889.9|34904.5|34900.9|34887|34883.4|430
1700138700000|2023-11-16 12:45:00|34894|34890.4|34910.5|34906.9|34911.5|34907.9|34893.5|34889.9|506
1700139000000|2023-11-16 12:50:00|34909.5|34905.9|34901|34897.4|34916|34912.4|34900.5|34896.9|340
1700139300000|2023-11-16 12:55:00|34900.5|34896.9|34903.5|34899.9|34907.5|34903.9|34894|34890.4|546
1700139600000|2023-11-16 13:00:00|34903|34899.4|34910.5|34906.9|34915|34911.4|34899|34895.4|717
1700139900000|2023-11-16 13:05:00|34910|34906.4|34912|34908.4|34918|34914.4|34907.5|34903.9|400
1700140200000|2023-11-16 13:10:00|34911.5|34907.9|34905|34901.4|34924|34920.4|34901|34897.4|594
1700140500000|2023-11-16 13:15:00|34905.5|34901.9|34909.5|34905.9|34910.5|34906.9|34897.5|34893.9|407
1700140800000|2023-11-16 13:20:00|34908.5|34904.9|34924.5|34920.9|34930.5|34926.9|34908.5|34904.9|515
1700141100000|2023-11-16 13:25:00|34925|34921.4|34916|34912.4|34925|34921.4|34911|34907.4|404
1700141400000|2023-11-16 13:30:00|34916.5|34912.9|34938.5|34934.9|34946.5|34942.9|34916|34912.4|1826
1700141700000|2023-11-16 13:35:00|34939|34935.4|34947|34943.4|34957.5|34953.9|34921|34917.4|844
1700142000000|2023-11-16 13:40:00|34946.5|34942.9|34941|34937.4|34948.5|34944.9|34928|34924.4|697
1700142300000|2023-11-16 13:45:00|34941.5|34937.9|34944|34940.4|34956.5|34952.9|34941|34937.4|936
1700142600000|2023-11-16 13:50:00|34944.5|34940.9|34947.5|34943.9|34956|34952.4|34940.5|34936.9|515
1700142900000|2023-11-16 13:55:00|34947|34943.4|34960|34956.4|34966|34962.4|34945|34941.4|620
1700143200000|2023-11-16 14:00:00|34958.5|34954.9|34931|34927.4|34960|34956.4|34930.5|34926.9|642
1700143500000|2023-11-16 14:05:00|34931.5|34927.9|34929.5|34925.9|34938.5|34934.9|34923|34919.4|454
1700143800000|2023-11-16 14:10:00|34929|34925.4|34916.5|34912.9|34929.5|34925.9|34915.5|34911.9|272
1700144100000|2023-11-16 14:15:00|34917|34913.4|34894.5|34890.9|34926.5|34922.9|34891|34887.4|799
1700144400000|2023-11-16 14:20:00|34895|34891.4|34891.5|34887.9|34899|34895.4|34891|34887.4|451
1700144700000|2023-11-16 14:25:00|34892.5|34888.9|34899.5|34895.9|34899.5|34895.9|34879|34875.4|1475
1700145000000|2023-11-16 14:30:00|34898.9|34896.5|34947.4|34945|34949.9|34947.5|34890.4|34888|7352
1700145300000|2023-11-16 14:35:00|34947.9|34945.5|34949.4|34947|34952.9|34950.5|34913.4|34911|3217
1700145600000|2023-11-16 14:40:00|34948.9|34946.5|34959.9|34957.5|34975.4|34973|34934.4|34932|2380
1700145900000|2023-11-16 14:45:00|34960.4|34958|34975.4|34973|35012.4|35010|34960.4|34958|2894
1700146200000|2023-11-16 14:50:00|34976.9|34974.5|35013.9|35011.5|35013.9|35011.5|34973.9|34971.5|1959
1700146500000|2023-11-16 14:55:00|35014.4|35012|35015.4|35013|35022.4|35020|35000.4|34998|1747
1700146800000|2023-11-16 15:00:00|35016.4|35014|34961.9|34959.5|35022.4|35020|34960.4|34958|2084
1700147100000|2023-11-16 15:05:00|34962.4|34960|34963.4|34961|34989.4|34987|34956.4|34954|2137
1700147400000|2023-11-16 15:10:00|34962.4|34960|34937.9|34935.5|34968.9|34966.5|34936.4|34934|1497
1700147700000|2023-11-16 15:15:00|34938.4|34936|34918.4|34916|34938.9|34936.5|34913.9|34911.5|1571
1700148000000|2023-11-16 15:20:00|34918.9|34916.5|34963.4|34961|34965.9|34963.5|34917.4|34915|1754
1700148300000|2023-11-16 15:25:00|34963.9|34961.5|34942.9|34940.5|34971.4|34969|34933.4|34931|1298
1700148600000|2023-11-16 15:30:00|34943.4|34941|34910.9|34908.5|34967.4|34965|34909.9|34907.5|1919
1700148900000|2023-11-16 15:35:00|34911.4|34909|34913.4|34911|34924.4|34922|34884.4|34882|2477
1700149200000|2023-11-16 15:40:00|34912.9|34910.5|34892.4|34890|34917.4|34915|34884.9|34882.5|2192
1700149500000|2023-11-16 15:45:00|34892.9|34890.5|34923.9|34921.5|34925.9|34923.5|34886.9|34884.5|1520
1700149800000|2023-11-16 15:50:00|34924.4|34922|34912.9|34910.5|34926.4|34924|34896.4|34894|1851
1700150100000|2023-11-16 15:55:00|34913.4|34911|34913.4|34911|34922.9|34920.5|34900.4|34898|997
1700150400000|2023-11-16 16:00:00|34912.4|34910|34915.4|34913|34923.4|34921|34896.9|34894.5|1476
1700150700000|2023-11-16 16:05:00|34915.9|34913.5|34888.4|34886|34920.4|34918|34886.4|34884|1462
1700151000000|2023-11-16 16:10:00|34888.9|34886.5|34895.9|34893.5|34901.4|34899|34851.4|34849|2566
1700151300000|2023-11-16 16:15:00|34895.4|34893|34857.4|34855|34898.9|34896.5|34847.4|34845|1873
1700151600000|2023-11-16 16:20:00|34858.4|34856|34853.9|34851.5|34866.4|34864|34851.4|34849|940
1700151900000|2023-11-16 16:25:00|34853.4|34851|34850.4|34848|34861.9|34859.5|34841.9|34839.5|1272
1700152200000|2023-11-16 16:30:00|34850.9|34848.5|34853.4|34851|34863.4|34861|34834.4|34832|1879
1700152500000|2023-11-16 16:35:00|34852.9|34850.5|34840.9|34838.5|34855.4|34853|34826.4|34824|1972
1700152800000|2023-11-16 16:40:00|34840.4|34838|34835.4|34833|34855.4|34853|34832.4|34830|1177
1700153100000|2023-11-16 16:45:00|34835.9|34833.5|34852.4|34850|34858.9|34856.5|34833.9|34831.5|1046
1700153400000|2023-11-16 16:50:00|34851.4|34849|34838.9|34836.5|34860.4|34858|34834.9|34832.5|1137
1700153700000|2023-11-16 16:55:00|34838.4|34836|34850.9|34848.5|34855.4|34853|34833.4|34831|625
1700154000000|2023-11-16 17:00:00|34850.4|34848|34851.4|34849|34866.4|34864|34845.4|34843|994
1700154300000|2023-11-16 17:05:00|34851.9|34849.5|34859.9|34857.5|34863.9|34861.5|34849.9|34847.5|837
1700154600000|2023-11-16 17:10:00|34859.4|34857|34854.4|34852|34859.4|34857|34845.9|34843.5|874
1700154900000|2023-11-16 17:15:00|34853.4|34851|34862.4|34860|34874.4|34872|34850.4|34848|1002
1700155200000|2023-11-16 17:20:00|34861.4|34859|34868.4|34866|34872.4|34870|34855.4|34853|868
1700155500000|2023-11-16 17:25:00|34869.4|34867|34875.4|34873|34888.4|34886|34863.4|34861|1020
1700155800000|2023-11-16 17:30:00|34875.9|34873.5|34874.4|34872|34881.9|34879.5|34863.4|34861|613
1700156100000|2023-11-16 17:35:00|34874.9|34872.5|34884.9|34882.5|34886.4|34884|34862.4|34860|646
1700156400000|2023-11-16 17:40:00|34884.4|34882|34893.9|34891.5|34917.4|34915|34881.4|34879|1740
1700156700000|2023-11-16 17:45:00|34894.4|34892|34896.9|34894.5|34900.4|34898|34888.9|34886.5|620
1700157000000|2023-11-16 17:50:00|34897.9|34895.5|34878.4|34876|34899.9|34897.5|34872.4|34870|977
1700157300000|2023-11-16 17:55:00|34877.4|34875|34893.9|34891.5|34901.4|34899|34876.9|34874.5|783
1700157600000|2023-11-16 18:00:00|34894.4|34892|34886.7|34884.3|34902.4|34900|34884.9|34882.5|800
1700157900000|2023-11-16 18:05:00|34884.2|34881.8|34876.8|34874.4|34889.1|34886.7|34871.8|34869.4|667
1700158200000|2023-11-16 18:10:00|34876.3|34873.9|34876.3|34873.9|34880.3|34877.9|34865.3|34862.9|656
1700158500000|2023-11-16 18:15:00|34876.8|34874.4|34876.3|34873.9|34892.8|34890.4|34870.3|34867.9|621
1700158800000|2023-11-16 18:20:00|34875.8|34873.4|34877.3|34874.9|34877.3|34874.9|34860.8|34858.4|511
1700159100000|2023-11-16 18:25:00|34878.3|34875.9|34889.3|34886.9|34909.3|34906.9|34877.8|34875.4|830
1700159400000|2023-11-16 18:30:00|34890.3|34887.9|34862.3|34859.9|34892.3|34889.9|34860.3|34857.9|722
1700159700000|2023-11-16 18:35:00|34862.8|34860.4|34879.3|34876.9|34895.3|34892.9|34862.8|34860.4|936
1700160000000|2023-11-16 18:40:00|34878.8|34876.4|34866.3|34863.9|34884.3|34881.9|34860.3|34857.9|575
1700160300000|2023-11-16 18:45:00|34865.8|34863.4|34833.8|34831.4|34866.3|34863.9|34830.3|34827.9|1051
1700160600000|2023-11-16 18:50:00|34833.3|34830.9|34849.8|34847.4|34860.3|34857.9|34831.3|34828.9|730
1700160900000|2023-11-16 18:55:00|34850.3|34847.9|34849.8|34847.4|34855.3|34852.9|34839.3|34836.9|432
1700161200000|2023-11-16 19:00:00|34850.3|34847.9|34859.3|34856.9|34862.8|34860.4|34839.8|34837.4|575
1700161500000|2023-11-16 19:05:00|34858.8|34856.4|34860.3|34857.9|34866.8|34864.4|34849.3|34846.9|600
1700161800000|2023-11-16 19:10:00|34859.3|34856.9|34847.3|34844.9|34863.8|34861.4|34844.3|34841.9|533
1700162100000|2023-11-16 19:15:00|34847.8|34845.4|34856.3|34853.9|34858.3|34855.9|34844.8|34842.4|462
1700162400000|2023-11-16 19:20:00|34855.3|34852.9|34838.8|34836.4|34856.3|34853.9|34836.3|34833.9|591
1700162700000|2023-11-16 19:25:00|34839.3|34836.9|34823.3|34820.9|34840.3|34837.9|34816.3|34813.9|997
1700163000000|2023-11-16 19:30:00|34823.8|34821.4|34831.8|34829.4|34837.3|34834.9|34820.3|34817.9|546
1700163300000|2023-11-16 19:35:00|34832.3|34829.9|34839.3|34836.9|34861.3|34858.9|34828.8|34826.4|722
1700163600000|2023-11-16 19:40:00|34839.8|34837.4|34866.3|34863.9|34866.3|34863.9|34839.8|34837.4|692
1700163900000|2023-11-16 19:45:00|34865.8|34863.4|34869.3|34866.9|34877.3|34874.9|34864.3|34861.9|846
1700164200000|2023-11-16 19:50:00|34869.8|34867.4|34842.8|34840.4|34875.3|34872.9|34841.3|34838.9|823
1700164500000|2023-11-16 19:55:00|34843.3|34840.9|34869.3|34866.9|34878.3|34875.9|34840.3|34837.9|925
1700164800000|2023-11-16 20:00:00|34869.8|34867.4|34864.3|34861.9|34872.3|34869.9|34861.3|34858.9|450
1700165100000|2023-11-16 20:05:00|34863.8|34861.4|34867.3|34864.9|34873.3|34870.9|34859.3|34856.9|464
1700165400000|2023-11-16 20:10:00|34868.3|34865.9|34858.8|34856.4|34874.8|34872.4|34855.8|34853.4|525
1700165700000|2023-11-16 20:15:00|34858.3|34855.9|34870.8|34868.4|34875.8|34873.4|34856.8|34854.4|437
1700166000000|2023-11-16 20:20:00|34870.3|34867.9|34879.3|34876.9|34884.3|34881.9|34865.8|34863.4|654
1700166300000|2023-11-16 20:25:00|34879.8|34877.4|34882.3|34879.9|34886.3|34883.9|34874.3|34871.9|585
1700166600000|2023-11-16 20:30:00|34883.3|34880.9|34896.3|34893.9|34898.3|34895.9|34877.8|34875.4|1007
1700166900000|2023-11-16 20:35:00|34895.3|34892.9|34899.3|34896.9|34908.3|34905.9|34885.3|34882.9|1089
1700167200000|2023-11-16 20:40:00|34898.8|34896.4|34907.8|34905.4|34910.3|34907.9|34883.3|34880.9|1309
1700167500000|2023-11-16 20:45:00|34907.3|34904.9|34921.3|34918.9|34928.3|34925.9|34903.3|34900.9|1814
1700167800000|2023-11-16 20:50:00|34920.8|34918.4|34912.8|34910.4|34936.3|34933.9|34912.3|34909.9|1763
1700168100000|2023-11-16 20:55:00|34913.3|34910.9|34945.3|34942.9|34955.3|34952.9|34909.3|34906.9|3802
1700168400000|2023-11-16 21:00:00|34943.8|34941.4|34945|34940.2|34953.5|34948.7|34936.5|34931.7|1441
1700168700000|2023-11-16 21:05:00|34945.5|34940.7|34949|34944.2|34952.5|34947.7|34943.5|34938.7|371
1700169000000|2023-11-16 21:10:00|34948.5|34943.7|34943.5|34938.7|34950.5|34945.7|34940.5|34935.7|563
1700169300000|2023-11-16 21:15:00|34943|34938.2|34951.5|34946.7|34953|34948.2|34943|34938.2|136
1700169600000|2023-11-16 21:20:00|34951|34946.2|34958|34953.2|34959.5|34954.7|34950.5|34945.7|147
1700169900000|2023-11-16 21:25:00|34957.5|34952.7|34957.5|34952.7|34960.5|34955.7|34957.5|34952.7|92
1700170200000|2023-11-16 21:30:00|34958|34953.2|34961|34956.2|34964.5|34959.7|34957.5|34952.7|137
1700170500000|2023-11-16 21:35:00|34960|34955.2|34967.5|34962.7|34968.5|34963.7|34960|34955.2|157
1700170800000|2023-11-16 21:40:00|34968|34963.2|34974.5|34969.7|34976.5|34971.7|34967.5|34962.7|190
1700171100000|2023-11-16 21:45:00|34974|34969.2|34986|34981.2|34989.5|34984.7|34973.5|34968.7|227
1700171400000|2023-11-16 21:50:00|34985.5|34980.7|34992|34987.2|34995|34990.2|34985.5|34980.7|192
1700171700000|2023-11-16 21:55:00|34991.5|34986.7|34989.8|34980|34994.5|34989.7|34987|34980|121
1700172000000|2023-11-16 22:00:00|34989.9|34980.1|34982.1|34972.3|34989.9|34980.1|34981.2|34971.4|1
1700172300000|2023-11-16 22:05:00|34982|34972.2|34982.3|34972.5|34984.3|34974.5|34982|34972.2|0
1700172600000|2023-11-16 22:10:00|34983.1|34973.3|34980|34970.2|34983.1|34973.3|34980|34970.2|0
1700172900000|2023-11-16 22:15:00|34979.7|34969.9|34978.2|34968.4|34980.5|34970.7|34978.2|34968.4|0
1700173200000|2023-11-16 22:20:00|34978.3|34968.5|34980.5|34970.7|34980.7|34970.9|34978.3|34968.5|0
1700173500000|2023-11-16 22:25:00|34980.4|34970.6|34982.1|34972.3|34982.1|34972.3|34980.1|34970.3|0
1700173800000|2023-11-16 22:30:00|34982.2|34972.4|34981.5|34971.7|34982.2|34972.4|34981.5|34971.7|0
1700174100000|2023-11-16 22:35:00|34983.1|34973.3|34985.1|34975.3|34985.3|34975.5|34983.1|34973.3|0
1700174400000|2023-11-16 22:40:00|34985|34975.2|34985.6|34975.8|34985.6|34975.8|34984.3|34974.5|0
1700174700000|2023-11-16 22:45:00|34985.5|34975.7|34984.1|34974.3|34986.2|34976.4|34981.5|34971.7|0
1700175000000|2023-11-16 22:50:00|34984.2|34974.4|34988.5|34978.7|34988.6|34978.8|34984.1|34974.3|0
1700175300000|2023-11-16 22:55:00|34988.8|34979|34987.9|34978.1|34988.8|34979|34987.9|34978.1|0
1700175600000|2023-11-16 23:00:00|34986.4|34976.6|34977|34972.2|34989|34984.2|34974.5|34969.7|204
1700175900000|2023-11-16 23:05:00|34977.5|34972.7|34975.5|34970.7|34980.5|34975.7|34974|34969.2|95
1700176200000|2023-11-16 23:10:00|34976|34971.2|34969.5|34964.7|34976.5|34971.7|34968|34963.2|122
1700176500000|2023-11-16 23:15:00|34968|34963.2|34975|34970.2|34975|34970.2|34968|34963.2|42
1700176800000|2023-11-16 23:20:00|34975.5|34970.7|34974|34969.2|34977|34972.2|34973|34968.2|67
1700177100000|2023-11-16 23:25:00|34973.5|34968.7|34974.5|34969.7|34975.5|34970.7|34972|34967.2|37
1700177400000|2023-11-16 23:30:00|34974|34969.2|34972|34967.2|34975|34970.2|34971|34966.2|50
1700177700000|2023-11-16 23:35:00|34971|34966.2|34972.5|34967.7|34973.5|34968.7|34969|34964.2|41
1700178000000|2023-11-16 23:40:00|34973|34968.2|34970|34965.2|34974.5|34969.7|34969|34964.2|40
1700178300000|2023-11-16 23:45:00|34969.5|34964.7|34967|34962.2|34971.5|34966.7|34966|34961.2|56
1700178600000|2023-11-16 23:50:00|34966.5|34961.7|34964.5|34959.7|34968|34963.2|34963|34958.2|116
1700178900000|2023-11-16 23:55:00|34964|34959.2|34960.5|34955.7|34965|34960.2|34960.5|34955.7|40
1700179200000|2023-11-17 00:00:00|34961|34956.2|34966.5|34961.7|34967.5|34962.7|34959.5|34954.7|85
1700179500000|2023-11-17 00:05:00|34965.5|34960.7|34963|34958.2|34968.5|34963.7|34963|34958.2|83
1700179800000|2023-11-17 00:10:00|34962.5|34957.7|34965|34960.2|34965.5|34960.7|34960|34955.2|50
1700180100000|2023-11-17 00:15:00|34964.5|34959.7|34967.5|34962.7|34967.5|34962.7|34961.5|34956.7|70
1700180400000|2023-11-17 00:20:00|34967|34962.2|34958.5|34953.7|34967|34962.2|34958.5|34953.7|96
1700180700000|2023-11-17 00:25:00|34959|34954.2|34967|34962.2|34968.5|34963.7|34959|34954.2|53
1700181000000|2023-11-17 00:30:00|34966.5|34961.7|34977|34972.2|34977.5|34972.7|34966|34961.2|101
1700181300000|2023-11-17 00:35:00|34976.5|34971.7|34976.5|34971.7|34977|34972.2|34973|34968.2|60
1700181600000|2023-11-17 00:40:00|34976|34971.2|34970.5|34965.7|34976.5|34971.7|34969.5|34964.7|36
1700181900000|2023-11-17 00:45:00|34971|34966.2|34974.5|34969.7|34976.5|34971.7|34970.5|34965.7|41
1700182200000|2023-11-17 00:50:00|34975|34970.2|34978.5|34973.7|34980.5|34975.7|34972|34967.2|68
1700182500000|2023-11-17 00:55:00|34978|34973.2|34973.5|34968.7|34979.5|34974.7|34972.5|34967.7|65
1700182800000|2023-11-17 01:00:00|34972.5|34967.7|34973|34968.2|34975.5|34970.7|34970|34965.2|85
1700183100000|2023-11-17 01:05:00|34973.5|34968.7|34967.5|34962.7|34974.5|34969.7|34963.5|34958.7|129
1700183400000|2023-11-17 01:10:00|34968|34963.2|34966.5|34961.7|34974.5|34969.7|34966.5|34961.7|90
1700183700000|2023-11-17 01:15:00|34965.5|34960.7|34968.5|34963.7|34969.5|34964.7|34961.5|34956.7|66
1700184000000|2023-11-17 01:20:00|34968|34963.2|34974|34969.2|34974|34969.2|34965|34960.2|55
1700184300000|2023-11-17 01:25:00|34973.5|34968.7|34973|34968.2|34974.5|34969.7|34971.5|34966.7|61
1700184600000|2023-11-17 01:30:00|34972.5|34967.7|34978.5|34973.7|34980.5|34975.7|34969|34964.2|101
1700184900000|2023-11-17 01:35:00|34979|34974.2|34980|34975.2|34982.5|34977.7|34977|34972.2|83
1700185200000|2023-11-17 01:40:00|34980.5|34975.7|34978.2|34973.4|34984.2|34979.4|34977.7|34972.9|58
1700185500000|2023-11-17 01:45:00|34979.2|34974.4|34977.2|34972.4|34981.2|34976.4|34973.7|34968.9|40
1700185800000|2023-11-17 01:50:00|34976.7|34971.9|34978.2|34973.4|34980.2|34975.4|34975.2|34970.4|36
1700186100000|2023-11-17 01:55:00|34977.7|34972.9|34982.2|34977.4|34983.2|34978.4|34977.2|34972.4|59
1700186400000|2023-11-17 02:00:00|34981.2|34976.4|34985.7|34980.9|34985.7|34980.9|34979.7|34974.9|56
1700186700000|2023-11-17 02:05:00|34985.2|34980.4|34979.7|34974.9|34986.2|34981.4|34977.2|34972.4|47
1700187000000|2023-11-17 02:10:00|34980.2|34975.4|34981.2|34976.4|34981.7|34976.9|34975.2|34970.4|29
1700187300000|2023-11-17 02:15:00|34980.7|34975.9|34981.2|34976.4|34981.7|34976.9|34976.7|34971.9|37
1700187600000|2023-11-17 02:20:00|34981.7|34976.9|34984.2|34979.4|34985.2|34980.4|34978.2|34973.4|55
1700187900000|2023-11-17 02:25:00|34984.7|34979.9|34981.7|34976.9|34985.2|34980.4|34980.2|34975.4|56
1700188200000|2023-11-17 02:30:00|34981.2|34976.4|34979.7|34974.9|34984.7|34979.9|34977.7|34972.9|60
1700188500000|2023-11-17 02:35:00|34980.2|34975.4|34983.2|34978.4|34985.2|34980.4|34980.2|34975.4|48
1700188800000|2023-11-17 02:40:00|34982.7|34977.9|34978.2|34973.4|34982.7|34977.9|34976.2|34971.4|50
1700189100000|2023-11-17 02:45:00|34977.7|34972.9|34983.2|34978.4|34985.7|34980.9|34977.2|34972.4|57
1700189400000|2023-11-17 02:50:00|34982.7|34977.9|34988.2|34983.4|34989.2|34984.4|34981.2|34976.4|73
1700189700000|2023-11-17 02:55:00|34987.7|34982.9|34992.7|34987.9|34996.2|34991.4|34985.2|34980.4|134
1700190000000|2023-11-17 03:00:00|34992.2|34987.4|34994.2|34989.4|34996.2|34991.4|34991.2|34986.4|130
1700190300000|2023-11-17 03:05:00|34993.7|34988.9|34992.2|34987.4|34995.2|34990.4|34991.2|34986.4|89
1700190600000|2023-11-17 03:10:00|34991.7|34986.9|34997.2|34992.4|34997.2|34992.4|34991.7|34986.9|78
1700190900000|2023-11-17 03:15:00|34996.2|34991.4|34995.2|34990.4|34999.2|34994.4|34994.7|34989.9|87
1700191200000|2023-11-17 03:20:00|34994.2|34989.4|34998.2|34993.4|34999.2|34994.4|34994.2|34989.4|81
1700191500000|2023-11-17 03:25:00|34998.7|34993.9|34999.2|34994.4|34999.2|34994.4|34995.7|34990.9|48
1700191800000|2023-11-17 03:30:00|34998.7|34993.9|34994.7|34989.9|34999.2|34994.4|34994.2|34989.4|63
1700192100000|2023-11-17 03:35:00|34994.2|34989.4|34999.2|34994.4|35000.2|34995.4|34994.2|34989.4|58
1700192400000|2023-11-17 03:40:00|34999.7|34994.9|34998.7|34993.9|35000.2|34995.4|34995.2|34990.4|72
1700192700000|2023-11-17 03:45:00|34998.2|34993.4|35001.2|34996.4|35003.7|34998.9|34998.2|34993.4|109
1700193000000|2023-11-17 03:50:00|35000.7|34995.9|35002.2|34997.4|35002.7|34997.9|34998.2|34993.4|57
1700193300000|2023-11-17 03:55:00|35002.7|34997.9|35004.7|34999.9|35006.7|35001.9|35000.2|34995.4|117
1700193600000|2023-11-17 04:00:00|35004.2|34999.4|35003.7|34998.9|35006.2|35001.4|35003.2|34998.4|35
1700193900000|2023-11-17 04:05:00|35003.2|34998.4|34998.2|34993.4|35003.7|34998.9|34997.2|34992.4|26
1700194200000|2023-11-17 04:10:00|34997.7|34992.9|34993.2|34988.4|35000.2|34995.4|34992.7|34987.9|44
1700194500000|2023-11-17 04:15:00|34993.7|34988.9|34992.2|34987.4|34996.2|34991.4|34992.2|34987.4|27
1700194800000|2023-11-17 04:20:00|34993.2|34988.4|34993.7|34988.9|34994.2|34989.4|34991.2|34986.4|31
1700195100000|2023-11-17 04:25:00|34993.2|34988.4|34994.2|34989.4|34996.2|34991.4|34993.2|34988.4|21
1700195400000|2023-11-17 04:30:00|34993.7|34988.9|34993.2|34988.4|34996.2|34991.4|34991.2|34986.4|33
1700195700000|2023-11-17 04:35:00|34992.7|34987.9|34996.2|34991.4|34996.2|34991.4|34992.2|34987.4|21
1700196000000|2023-11-17 04:40:00|34996.7|34991.9|34996.2|34991.4|34998.2|34993.4|34993.2|34988.4|22
1700196300000|2023-11-17 04:45:00|34995.2|34990.4|34994.2|34989.4|34997.2|34992.4|34992.2|34987.4|25
1700196600000|2023-11-17 04:50:00|34994.7|34989.9|34994.7|34989.9|34995.2|34990.4|34994.2|34989.4|9
1700196900000|2023-11-17 04:55:00|34994.2|34989.4|34994.7|34989.9|34995.2|34990.4|34992.2|34987.4|10
1700197200000|2023-11-17 05:00:00|34994.2|34989.4|34991.2|34986.4|34995.2|34990.4|34990.2|34985.4|67
1700197500000|2023-11-17 05:05:00|34990.7|34985.9|34990.2|34985.4|34992.2|34987.4|34988.7|34983.9|55
1700197800000|2023-11-17 05:10:00|34990.7|34985.9|34987.2|34982.4|34991.2|34986.4|34987.2|34982.4|28
1700198100000|2023-11-17 05:15:00|34988.2|34983.4|34985.2|34980.4|34989.7|34984.9|34983.2|34978.4|58
1700198400000|2023-11-17 05:20:00|34985.7|34980.9|34979.2|34974.4|34987.2|34982.4|34979.2|34974.4|38
1700198700000|2023-11-17 05:25:00|34979.7|34974.9|34976.7|34971.9|34981.2|34976.4|34976.2|34971.4|76
1700199000000|2023-11-17 05:30:00|34977.2|34972.4|34977.2|34972.4|34978.7|34973.9|34972.2|34967.4|93
1700199300000|2023-11-17 05:35:00|34976.7|34971.9|34974.2|34969.4|34977.7|34972.9|34974.2|34969.4|17
1700199600000|2023-11-17 05:40:00|34973.7|34968.9|34975.2|34970.4|34976.7|34971.9|34971.7|34966.9|32
1700199900000|2023-11-17 05:45:00|34976.2|34971.4|34977.2|34972.4|34979.7|34974.9|34975.2|34970.4|35
1700200200000|2023-11-17 05:50:00|34977.7|34972.9|34977.7|34972.9|34979.2|34974.4|34975.2|34970.4|30
1700200500000|2023-11-17 05:55:00|34977.2|34972.4|34979.7|34974.9|34981.2|34976.4|34977.2|34972.4|69
1700200800000|2023-11-17 06:00:00|34979.2|34974.4|34981.7|34976.9|34984.2|34979.4|34976.2|34971.4|113
1700201100000|2023-11-17 06:05:00|34981.2|34976.4|34983.2|34978.4|34985.2|34980.4|34979.2|34974.4|70
1700201400000|2023-11-17 06:10:00|34983.7|34978.9|34983.2|34978.4|34985.2|34980.4|34978.2|34973.4|60
1700201700000|2023-11-17 06:15:00|34982.2|34977.4|34980.2|34975.4|34984.2|34979.4|34980.2|34975.4|26
1700202000000|2023-11-17 06:20:00|34980.7|34975.9|34979.2|34974.4|34983.2|34978.4|34979.2|34974.4|26
1700202300000|2023-11-17 06:25:00|34979.7|34974.9|34979.2|34974.4|34980.2|34975.4|34976.7|34971.9|34
1700202600000|2023-11-17 06:30:00|34979.7|34974.9|34981.7|34976.9|34984.2|34979.4|34978.2|34973.4|29
1700202900000|2023-11-17 06:35:00|34982.2|34977.4|34977.7|34972.9|34983.7|34978.9|34976.2|34971.4|35
1700203200000|2023-11-17 06:40:00|34978.2|34973.4|34973.2|34968.4|34978.2|34973.4|34971.7|34966.9|42
1700203500000|2023-11-17 06:45:00|34972.7|34967.9|34982.2|34977.4|34984.2|34979.4|34972.7|34967.9|87
1700203800000|2023-11-17 06:50:00|34981.7|34976.9|34982.2|34977.4|34984.7|34979.9|34978.7|34973.9|131
1700204100000|2023-11-17 06:55:00|34981.7|34976.9|34982.2|34977.4|34984.2|34979.4|34980.2|34975.4|68
1700204400000|2023-11-17 07:00:00|34981.6|34978|34974.6|34971|34982.6|34979|34972.6|34969|146
1700204700000|2023-11-17 07:05:00|34974.1|34970.5|34964.1|34960.5|34977.1|34973.5|34963.6|34960|157
1700205000000|2023-11-17 07:10:00|34963.6|34960|34962.6|34959|34965.6|34962|34959.1|34955.5|141
1700205300000|2023-11-17 07:15:00|34963.1|34959.5|34963.1|34959.5|34965.6|34962|34958.6|34955|91
1700205600000|2023-11-17 07:20:00|34963.6|34960|34971.6|34968|34971.6|34968|34963.6|34960|86
1700205900000|2023-11-17 07:25:00|34972.1|34968.5|34980.1|34976.5|34981.6|34978|34970.1|34966.5|288
1700206200000|2023-11-17 07:30:00|34980.6|34977|34977.1|34973.5|34981.6|34978|34971.6|34968|159
1700206500000|2023-11-17 07:35:00|34976.6|34973|34986.6|34983|34987.6|34984|34976.6|34973|150
1700206800000|2023-11-17 07:40:00|34986.1|34982.5|34975.6|34972|34987.1|34983.5|34975.6|34972|172
1700207100000|2023-11-17 07:45:00|34976.1|34972.5|34979.1|34975.5|34982.1|34978.5|34973.6|34970|95
1700207400000|2023-11-17 07:50:00|34978.1|34974.5|34979.1|34975.5|34979.6|34976|34975.6|34972|116
1700207700000|2023-11-17 07:55:00|34979.6|34976|34974.6|34971|34981.6|34978|34973.1|34969.5|226
1700208000000|2023-11-17 08:00:00|34975.1|34971.5|34979.6|34976|34984.1|34980.5|34969.1|34965.5|506
1700208300000|2023-11-17 08:05:00|34980.1|34976.5|34985.1|34981.5|34985.6|34982|34971.6|34968|249
1700208600000|2023-11-17 08:10:00|34985.6|34982|34985.1|34981.5|34988.1|34984.5|34973.1|34969.5|421
1700208900000|2023-11-17 08:15:00|34985.6|34982|34985.1|34981.5|34991.6|34988|34981.1|34977.5|322
1700209200000|2023-11-17 08:20:00|34984.6|34981|34992.5|34988.9|34995|34991.4|34980.1|34976.5|446
1700209500000|2023-11-17 08:25:00|34992|34988.4|35015.5|35011.9|35016|35012.4|34991|34987.4|360
1700209800000|2023-11-17 08:30:00|35015|35011.4|35048.5|35044.9|35050.5|35046.9|35014.5|35010.9|654
1700210100000|2023-11-17 08:35:00|35049|35045.4|35041|35037.4|35049.5|35045.9|35027.5|35023.9|278
1700210400000|2023-11-17 08:40:00|35040.5|35036.9|35040.5|35036.9|35044.5|35040.9|35035.5|35031.9|358
1700210700000|2023-11-17 08:45:00|35040|35036.4|35028|35024.4|35041|35037.4|35024.5|35020.9|387
1700211000000|2023-11-17 08:50:00|35027.5|35023.9|35022|35018.4|35032.5|35028.9|35017.5|35013.9|569
1700211300000|2023-11-17 08:55:00|35022.5|35018.9|35028.5|35024.9|35032|35028.4|35014|35010.4|322
1700211600000|2023-11-17 09:00:00|35028|35024.4|35031|35027.4|35031.5|35027.9|35019|35015.4|327
1700211900000|2023-11-17 09:05:00|35031.5|35027.9|35035.5|35031.9|35043|35039.4|35031|35027.4|227
1700212200000|2023-11-17 09:10:00|35036|35032.4|35043|35039.4|35044|35040.4|35028.5|35024.9|267
1700212500000|2023-11-17 09:15:00|35044|35040.4|35036.5|35032.9|35046.5|35042.9|35035|35031.4|300
1700212800000|2023-11-17 09:20:00|35037|35033.4|35020.5|35016.9|35038|35034.4|35018|35014.4|702
1700213100000|2023-11-17 09:25:00|35021|35017.4|35022|35018.4|35024.5|35020.9|35008.5|35004.9|482
1700213400000|2023-11-17 09:30:00|35021.5|35017.9|35034|35030.4|35038|35034.4|35021.5|35017.9|623
1700213700000|2023-11-17 09:35:00|35033.5|35029.9|35034|35030.4|35035|35031.4|35026|35022.4|242
1700214000000|2023-11-17 09:40:00|35034.5|35030.9|35032|35028.4|35036|35032.4|35028.5|35024.9|288
1700214300000|2023-11-17 09:45:00|35031.5|35027.9|35028.5|35024.9|35035.5|35031.9|35024|35020.4|281
1700214600000|2023-11-17 09:50:00|35029|35025.4|35036|35032.4|35037.5|35033.9|35028.5|35024.9|382
1700214900000|2023-11-17 09:55:00|35036.5|35032.9|35025.5|35021.9|35037|35033.4|35019|35015.4|151
1700215200000|2023-11-17 10:00:00|35024.5|35020.9|35029|35025.4|35035.5|35031.9|35021.5|35017.9|170
1700215500000|2023-11-17 10:05:00|35028.5|35024.9|35040.5|35036.9|35040.5|35036.9|35027|35023.4|185
1700215800000|2023-11-17 10:10:00|35041|35037.4|35044|35040.4|35048|35044.4|35039.5|35035.9|312
1700216100000|2023-11-17 10:15:00|35043.5|35039.9|35052|35048.4|35053|35049.4|35041|35037.4|321
1700216400000|2023-11-17 10:20:00|35052.5|35048.9|35055.5|35051.9|35059|35055.4|35046.5|35042.9|633
1700216700000|2023-11-17 10:25:00|35055|35051.4|35056|35052.4|35059|35055.4|35049|35045.4|296
1700217000000|2023-11-17 10:30:00|35056.5|35052.9|35055|35051.4|35058|35054.4|35051.5|35047.9|231
1700217300000|2023-11-17 10:35:00|35056|35052.4|35056.5|35052.9|35058|35054.4|35048|35044.4|294
1700217600000|2023-11-17 10:40:00|35056|35052.4|35056.5|35052.9|35058|35054.4|35054|35050.4|187
1700217900000|2023-11-17 10:45:00|35056|35052.4|35053.5|35049.9|35063.5|35059.9|35053.5|35049.9|359
1700218200000|2023-11-17 10:50:00|35054|35050.4|35059.5|35055.9|35065.5|35061.9|35053.5|35049.9|368
1700218500000|2023-11-17 10:55:00|35059|35055.4|35053.5|35049.9|35061|35057.4|35052.5|35048.9|325
1700218800000|2023-11-17 11:00:00|35054|35050.4|35033|35029.4|35054.5|35050.9|35029|35025.4|899
1700219100000|2023-11-17 11:05:00|35033.5|35029.9|35036.5|35032.9|35043.5|35039.9|35026|35022.4|529
1700219400000|2023-11-17 11:10:00|35036|35032.4|35037.5|35033.9|35047.5|35043.9|35035|35031.4|310
1700219700000|2023-11-17 11:15:00|35038|35034.4|35042.5|35038.9|35045.5|35041.9|35029|35025.4|286
1700220000000|2023-11-17 11:20:00|35042|35038.4|35033.5|35029.9|35043|35039.4|35031.5|35027.9|277
1700220300000|2023-11-17 11:25:00|35034|35030.4|35044.5|35040.9|35046.5|35042.9|35034|35030.4|257
1700220600000|2023-11-17 11:30:00|35044|35040.4|35041.5|35037.9|35047|35043.4|35038|35034.4|364
1700220900000|2023-11-17 11:35:00|35041|35037.4|35036.5|35032.9|35043|35039.4|35035.5|35031.9|323
1700221200000|2023-11-17 11:40:00|35036|35032.4|35027|35023.4|35036.5|35032.9|35023.5|35019.9|836
1700221500000|2023-11-17 11:45:00|35028.5|35024.9|35037.5|35033.9|35039.5|35035.9|35028|35024.4|232
1700221800000|2023-11-17 11:50:00|35037|35033.4|35040.5|35036.9|35043.5|35039.9|35035.5|35031.9|209
1700222100000|2023-11-17 11:55:00|35041|35037.4|35040.5|35036.9|35043|35039.4|35030.5|35026.9|414
1700222400000|2023-11-17 12:00:00|35041|35037.4|35052.5|35048.9|35053.5|35049.9|35035.5|35031.9|283
1700222700000|2023-11-17 12:05:00|35052|35048.4|35044|35040.4|35055|35051.4|35043.5|35039.9|131
1700223000000|2023-11-17 12:10:00|35043.5|35039.9|35038|35034.4|35045.5|35041.9|35032|35028.4|652
1700223300000|2023-11-17 12:15:00|35037.5|35033.9|35042.5|35038.9|35043.5|35039.9|35033.5|35029.9|238
1700223600000|2023-11-17 12:20:00|35043|35039.4|35037.5|35033.9|35043|35039.4|35031.5|35027.9|498
1700223900000|2023-11-17 12:25:00|35037|35033.4|35050|35046.4|35051|35047.4|35037|35033.4|261
1700224200000|2023-11-17 12:30:00|35049|35045.4|35053|35049.4|35053.5|35049.9|35047.5|35043.9|283
1700224500000|2023-11-17 12:35:00|35052.5|35048.9|35056.5|35052.9|35058|35054.4|35050|35046.4|184
1700224800000|2023-11-17 12:40:00|35056|35052.4|35061|35057.4|35065|35061.4|35056|35052.4|341
1700225100000|2023-11-17 12:45:00|35060.5|35056.9|35057|35053.4|35063|35059.4|35054|35050.4|262
1700225400000|2023-11-17 12:50:00|35057.5|35053.9|35056.5|35052.9|35059|35055.4|35051.5|35047.9|390
1700225700000|2023-11-17 12:55:00|35057|35053.4|35049|35045.4|35057|35053.4|35046|35042.4|612
1700226000000|2023-11-17 13:00:00|35048.5|35044.9|35063|35059.4|35063|35059.4|35048.5|35044.9|459
1700226300000|2023-11-17 13:05:00|35062.5|35058.9|35073.5|35069.9|35075|35071.4|35062|35058.4|438
1700226600000|2023-11-17 13:10:00|35074|35070.4|35080.5|35076.9|35085|35081.4|35070|35066.4|342
1700226900000|2023-11-17 13:15:00|35081|35077.4|35075|35071.4|35081.5|35077.9|35070.5|35066.9|425
1700227200000|2023-11-17 13:20:00|35074.5|35070.9|35083.5|35079.9|35087|35083.4|35071|35067.4|569
1700227500000|2023-11-17 13:25:00|35084|35080.4|35090.5|35086.9|35095|35091.4|35083.5|35079.9|600
1700227800000|2023-11-17 13:30:00|35090|35086.4|35096|35092.4|35099|35095.4|35082.5|35078.9|550
1700228100000|2023-11-17 13:35:00|35093|35089.4|35084|35080.4|35103.5|35099.9|35083|35079.4|441
1700228400000|2023-11-17 13:40:00|35083.5|35079.9|35078|35074.4|35085|35081.4|35071.5|35067.9|646
1700228700000|2023-11-17 13:45:00|35077.5|35073.9|35069.5|35065.9|35079.5|35075.9|35062|35058.4|739
1700229000000|2023-11-17 13:50:00|35070|35066.4|35055|35051.4|35074|35070.4|35053.5|35049.9|546
1700229300000|2023-11-17 13:55:00|35054.5|35050.9|35058.5|35054.9|35066|35062.4|35049|35045.4|442
1700229600000|2023-11-17 14:00:00|35058|35054.4|35071|35067.4|35072.5|35068.9|35054|35050.4|407
1700229900000|2023-11-17 14:05:00|35070.5|35066.9|35043|35039.4|35071|35067.4|35035.5|35031.9|659
1700230200000|2023-11-17 14:10:00|35043.5|35039.9|35051.5|35047.9|35054|35050.4|35038|35034.4|374
1700230500000|2023-11-17 14:15:00|35052|35048.4|35047.5|35043.9|35059|35055.4|35045|35041.4|435
1700230800000|2023-11-17 14:20:00|35047|35043.4|35046.5|35042.9|35056.5|35052.9|35043.5|35039.9|315
1700231100000|2023-11-17 14:25:00|35047|35043.4|34989.5|34985.9|35050.5|35046.9|34952|34948.4|3828
1700231400000|2023-11-17 14:30:00|34988.9|34986.5|34942.4|34940|35034.4|35032|34933.9|34931.5|7881
1700231700000|2023-11-17 14:35:00|34941.9|34939.5|34907.9|34905.5|34958.4|34956|34900.9|34898.5|3205
1700232000000|2023-11-17 14:40:00|34907.4|34905|34921.4|34919|34924.4|34922|34892.4|34890|2463
1700232300000|2023-11-17 14:45:00|34920.9|34918.5|34929.9|34927.5|34949.4|34947|34920.9|34918.5|2037
1700232600000|2023-11-17 14:50:00|34931.6|34929.2|34933.1|34930.7|34938.1|34935.7|34919.1|34916.7|2035
1700232900000|2023-11-17 14:55:00|34933.6|34931.2|34947.6|34945.2|34950.1|34947.7|34915.6|34913.2|1513
1700233200000|2023-11-17 15:00:00|34948.1|34945.7|34950.6|34948.2|34958.1|34955.7|34935.1|34932.7|1820
1700233500000|2023-11-17 15:05:00|34951.1|34948.7|34932.1|34929.7|34951.6|34949.2|34925.1|34922.7|1301
1700233800000|2023-11-17 15:10:00|34932.6|34930.2|34937.6|34935.2|34939.1|34936.7|34920.6|34918.2|1315
1700234100000|2023-11-17 15:15:00|34937.1|34934.7|34945.1|34942.7|34966.6|34964.2|34934.1|34931.7|1489
1700234400000|2023-11-17 15:20:00|34944.6|34942.2|34948.1|34945.7|34948.1|34945.7|34927.6|34925.2|1092
1700234700000|2023-11-17 15:25:00|34947.6|34945.2|34942.1|34939.7|34949.1|34946.7|34922.1|34919.7|1048
1700235000000|2023-11-17 15:30:00|34941.6|34939.2|34917.1|34914.7|34942.1|34939.7|34913.6|34911.2|823
1700235300000|2023-11-17 15:35:00|34917.6|34915.2|34918.1|34915.7|34922.1|34919.7|34905.1|34902.7|1054
1700235600000|2023-11-17 15:40:00|34917.1|34914.7|34932.1|34929.7|34944.1|34941.7|34909.1|34906.7|1091
1700235900000|2023-11-17 15:45:00|34930.6|34928.2|34933.6|34931.2|34941.1|34938.7|34925.6|34923.2|751
1700236200000|2023-11-17 15:50:00|34933.1|34930.7|34936.6|34934.2|34939.1|34936.7|34910.6|34908.2|857
1700236500000|2023-11-17 15:55:00|34936.1|34933.7|34921.6|34919.2|34942.6|34940.2|34918.1|34915.7|581
1700236800000|2023-11-17 16:00:00|34922.6|34920.2|34911.1|34908.7|34924.6|34922.2|34899.1|34896.7|1071
1700237100000|2023-11-17 16:05:00|34910.6|34908.2|34932.1|34929.7|34932.6|34930.2|34886.1|34883.7|1382
1700237400000|2023-11-17 16:10:00|34931.6|34929.2|34928.1|34925.7|34945.6|34943.2|34922.1|34919.7|789
1700237700000|2023-11-17 16:15:00|34927.6|34925.2|34917.6|34915.2|34931.6|34929.2|34909.1|34906.7|676
1700238000000|2023-11-17 16:20:00|34917.1|34914.7|34931.6|34929.2|34940.6|34938.2|34911.1|34908.7|652
1700238300000|2023-11-17 16:25:00|34930.1|34927.7|34903.1|34900.7|34930.1|34927.7|34899.1|34896.7|836
1700238600000|2023-11-17 16:30:00|34902.6|34900.2|34901.1|34898.7|34906.1|34903.7|34883.1|34880.7|834
1700238900000|2023-11-17 16:35:00|34902.1|34899.7|34912.6|34910.2|34919.1|34916.7|34896.1|34893.7|757
1700239200000|2023-11-17 16:40:00|34911.2|34908.8|34909.2|34906.8|34912.2|34909.8|34889.2|34886.8|755
1700239500000|2023-11-17 16:45:00|34908.7|34906.3|34910.2|34907.8|34917.7|34915.3|34899.7|34897.3|367
1700239800000|2023-11-17 16:50:00|34910.7|34908.3|34915.2|34912.8|34926.2|34923.8|34899.2|34896.8|400
1700240100000|2023-11-17 16:55:00|34915.7|34913.3|34928.7|34926.3|34931.7|34929.3|34910.2|34907.8|527
1700240400000|2023-11-17 17:00:00|34928.2|34925.8|34946.2|34943.8|34955.7|34953.3|34923.7|34921.3|865
1700240700000|2023-11-17 17:05:00|34945.7|34943.3|34949.2|34946.8|34953.2|34950.8|34937.7|34935.3|663
1700241000000|2023-11-17 17:10:00|34949.7|34947.3|34957.2|34954.8|34961.7|34959.3|34945.2|34942.8|464
1700241300000|2023-11-17 17:15:00|34957.7|34955.3|34943.2|34940.8|34958.2|34955.8|34940.2|34937.8|610
1700241600000|2023-11-17 17:20:00|34943.7|34941.3|34933.2|34930.8|34945.2|34942.8|34930.7|34928.3|667
1700241900000|2023-11-17 17:25:00|34933.7|34931.3|34925.2|34922.8|34934.2|34931.8|34918.2|34915.8|504
1700242200000|2023-11-17 17:30:00|34925.7|34923.3|34934.2|34931.8|34937.2|34934.8|34923.7|34921.3|438
1700242500000|2023-11-17 17:35:00|34934.7|34932.3|34932.2|34929.8|34938.7|34936.3|34929.7|34927.3|280
1700242800000|2023-11-17 17:40:00|34932.7|34930.3|34939.2|34936.8|34941.7|34939.3|34928.7|34926.3|331
1700243100000|2023-11-17 17:45:00|34938.7|34936.3|34932.2|34929.8|34941.7|34939.3|34925.7|34923.3|418
1700243400000|2023-11-17 17:50:00|34932.7|34930.3|34926.7|34924.3|34935.7|34933.3|34926.7|34924.3|242
1700243700000|2023-11-17 17:55:00|34927.2|34924.8|34924.7|34922.3|34927.7|34925.3|34909.7|34907.3|481
1700244000000|2023-11-17 18:00:00|34925.5|34923.1|34910.5|34908.1|34927.5|34925.1|34908.5|34906.1|615
1700244300000|2023-11-17 18:05:00|34912|34909.6|34921.5|34919.1|34925|34922.6|34906.5|34904.1|388
1700244600000|2023-11-17 18:10:00|34922|34919.6|34928.5|34926.1|34929|34926.6|34915|34912.6|407
1700244900000|2023-11-17 18:15:00|34929|34926.6|34930.5|34928.1|34936.5|34934.1|34924.5|34922.1|636
1700245200000|2023-11-17 18:20:00|34931.5|34929.1|34935|34932.6|34937.5|34935.1|34929.5|34927.1|404
1700245500000|2023-11-17 18:25:00|34935.5|34933.1|34931.5|34929.1|34939.5|34937.1|34927.5|34925.1|352
1700245800000|2023-11-17 18:30:00|34932|34929.6|34953|34950.6|34954.5|34952.1|34932|34929.6|486
1700246100000|2023-11-17 18:35:00|34953.5|34951.1|34962.5|34960.1|34965.5|34963.1|34946.5|34944.1|523
1700246400000|2023-11-17 18:40:00|34962|34959.6|34971.5|34969.1|34981.5|34979.1|34962|34959.6|774
1700246700000|2023-11-17 18:45:00|34971|34968.6|34975|34972.6|34978.5|34976.1|34963.5|34961.1|516
1700247000000|2023-11-17 18:50:00|34974.5|34972.1|34976|34973.6|34976.5|34974.1|34966.5|34964.1|404
1700247300000|2023-11-17 18:55:00|34975.5|34973.1|34983.5|34981.1|34985.5|34983.1|34973.5|34971.1|439
1700247600000|2023-11-17 19:00:00|34984|34981.6|34976.5|34974.1|34984|34981.6|34975.5|34973.1|632
1700247900000|2023-11-17 19:05:00|34976|34973.6|34989|34986.6|34989.5|34987.1|34968|34965.6|584
1700248200000|2023-11-17 19:10:00|34989.5|34987.1|34981.5|34979.1|34994|34991.6|34980|34977.6|526
1700248500000|2023-11-17 19:15:00|34981|34978.6|34975|34972.6|34988|34985.6|34973.5|34971.1|432
1700248800000|2023-11-17 19:20:00|34974.5|34972.1|34966.5|34964.1|34975.5|34973.1|34959|34956.6|431
1700249100000|2023-11-17 19:25:00|34967|34964.6|34955.5|34953.1|34969|34966.6|34950|34947.6|374
1700249400000|2023-11-17 19:30:00|34955|34952.6|34952|34949.6|34957|34954.6|34946|34943.6|374
1700249700000|2023-11-17 19:35:00|34951.5|34949.1|34948.5|34946.1|34964|34961.6|34943|34940.6|560
1700250000000|2023-11-17 19:40:00|34949|34946.6|34961.5|34959.1|34963|34960.6|34940.5|34938.1|488
1700250300000|2023-11-17 19:45:00|34961|34958.6|34956|34953.6|34965|34962.6|34949|34946.6|373
1700250600000|2023-11-17 19:50:00|34954.5|34952.1|34956.5|34954.1|34958.5|34956.1|34952|34949.6|354
1700250900000|2023-11-17 19:55:00|34957|34954.6|34963|34960.6|34966|34963.6|34955.5|34953.1|337
1700251200000|2023-11-17 20:00:00|34963.5|34961.1|34964.5|34962.1|34975|34972.6|34957|34954.6|539
1700251500000|2023-11-17 20:05:00|34965|34962.6|34965|34962.6|34970.5|34968.1|34955|34952.6|446
1700251800000|2023-11-17 20:10:00|34964.5|34962.1|34954.5|34952.1|34964.5|34962.1|34951|34948.6|436
1700252100000|2023-11-17 20:15:00|34954|34951.6|34962|34959.6|34964|34961.6|34947.5|34945.1|405
1700252400000|2023-11-17 20:20:00|34962.5|34960.1|34963.5|34961.1|34966|34963.6|34954|34951.6|491
1700252700000|2023-11-17 20:25:00|34963|34960.6|34972|34969.6|34989|34986.6|34962|34959.6|1377
1700253000000|2023-11-17 20:30:00|34973|34970.6|34933.5|34931.1|34975|34972.6|34911|34908.6|1491
1700253300000|2023-11-17 20:35:00|34933|34930.6|34923|34920.6|34946|34943.6|34920.5|34918.1|1356
1700253600000|2023-11-17 20:40:00|34921.4|34919|34916.4|34914|34929.9|34927.5|34908.4|34906|1018
1700253900000|2023-11-17 20:45:00|34915.9|34913.5|34917.9|34915.5|34926.4|34924|34911.4|34909|1001
1700254200000|2023-11-17 20:50:00|34920.9|34918.5|34938.4|34936|34941.9|34939.5|34912.4|34910|1281
1700254500000|2023-11-17 20:55:00|34938.9|34936.5|34952.4|34950|34957.9|34955.5|34935.9|34933.5|3079
1700254800000|2023-11-17 21:00:00|34944.5|34942.1|34948.7|34943.9|34951.7|34946.9|34936.2|34931.4|1304
1700255100000|2023-11-17 21:05:00|34948.2|34943.4|34939.7|34934.9|34948.2|34943.4|34933.7|34928.9|458
1700255400000|2023-11-17 21:10:00|34940.7|34935.9|34929.2|34924.4|34940.7|34935.9|34925.7|34920.9|376
1700255700000|2023-11-17 21:15:00|34928.7|34923.9|34935.7|34930.9|34937.7|34932.9|34928.7|34923.9|75
1700256000000|2023-11-17 21:20:00|34935.2|34930.4|34931.2|34926.4|34936.2|34931.4|34929.7|34924.9|174
1700256300000|2023-11-17 21:25:00|34930.7|34925.9|34932.7|34927.9|34934.7|34929.9|34930.2|34925.4|59
1700256600000|2023-11-17 21:30:00|34932.2|34927.4|34921.2|34916.4|34932.7|34927.9|34921.2|34916.4|69
1700256900000|2023-11-17 21:35:00|34921.2|34916.4|34923.2|34918.4|34926.2|34921.4|34920.2|34915.4|103
1700257200000|2023-11-17 21:40:00|34923.7|34918.9|34924.7|34919.9|34925.2|34920.4|34921.7|34916.9|49
1700257500000|2023-11-17 21:45:00|34924.2|34919.4|34920.7|34915.9|34925.7|34920.9|34919.7|34914.9|72
1700257800000|2023-11-17 21:50:00|34921.2|34916.4|34922.2|34917.4|34922.7|34917.9|34920.2|34915.4|52
1700258100000|2023-11-17 21:55:00|34923.2|34918.4|34921|34911.2|34923.7|34918.9|34916.2|34911.2|87
1700434800000|2023-11-19 23:00:00|34937.5|34932.7|34949.5|34944.7|34950.5|34945.7|34929.5|34924.7|383
1700435100000|2023-11-19 23:05:00|34949|34944.2|34947.5|34942.7|34950.5|34945.7|34940.5|34935.7|221
1700435400000|2023-11-19 23:10:00|34946.5|34941.7|34941.5|34936.7|34947.5|34942.7|34933.5|34928.7|308
1700435700000|2023-11-19 23:15:00|34942|34937.2|34936.5|34931.7|34948|34943.2|34934.5|34929.7|173
1700436000000|2023-11-19 23:20:00|34937|34932.2|34927.5|34922.7|34937.5|34932.7|34924.5|34919.7|202
1700436300000|2023-11-19 23:25:00|34926.5|34921.7|34922.5|34917.7|34929|34924.2|34921|34916.2|62
1700436600000|2023-11-19 23:30:00|34923|34918.2|34932.5|34927.7|34933.5|34928.7|34923|34918.2|54
1700436900000|2023-11-19 23:35:00|34933|34928.2|34933|34928.2|34934|34929.2|34931|34926.2|53
1700437200000|2023-11-19 23:40:00|34933.5|34928.7|34940.5|34935.7|34941|34936.2|34932|34927.2|58
1700437500000|2023-11-19 23:45:00|34939|34934.2|34936|34931.2|34942.5|34937.7|34936|34931.2|125
1700437800000|2023-11-19 23:50:00|34936.5|34931.7|34942|34937.2|34942.5|34937.7|34934.5|34929.7|84
1700438100000|2023-11-19 23:55:00|34942.5|34937.7|34944.5|34939.7|34946|34941.2|34939|34934.2|70
1700438400000|2023-11-20 00:00:00|34945|34940.2|34942.5|34937.7|34947.5|34942.7|34940|34935.2|100
1700438700000|2023-11-20 00:05:00|34943|34938.2|34942.5|34937.7|34946.5|34941.7|34939.5|34934.7|35
1700439000000|2023-11-20 00:10:00|34942|34937.2|34941.5|34936.7|34943|34938.2|34939.5|34934.7|23
1700439300000|2023-11-20 00:15:00|34942|34937.2|34943.5|34938.7|34948.5|34943.7|34941|34936.2|70
1700439600000|2023-11-20 00:20:00|34944|34939.2|34951|34946.2|34952|34947.2|34943.5|34938.7|58
1700439900000|2023-11-20 00:25:00|34950.5|34945.7|34946.5|34941.7|34953|34948.2|34946.5|34941.7|45
1700440200000|2023-11-20 00:30:00|34947|34942.2|34947|34942.2|34947.5|34942.7|34943.5|34938.7|42
1700440500000|2023-11-20 00:35:00|34947.5|34942.7|34948|34943.2|34951.5|34946.7|34946|34941.2|75
1700440800000|2023-11-20 00:40:00|34948.5|34943.7|34952|34947.2|34953.5|34948.7|34946|34941.2|66
1700441100000|2023-11-20 00:45:00|34952.5|34947.7|34954|34949.2|34957.5|34952.7|34951|34946.2|82
1700441400000|2023-11-20 00:50:00|34954.5|34949.7|34953.5|34948.7|34955.5|34950.7|34949.5|34944.7|73
1700441700000|2023-11-20 00:55:00|34954|34949.2|34945.5|34940.7|34954|34949.2|34945|34940.2|80
1700442000000|2023-11-20 01:00:00|34945|34940.2|34940.5|34935.7|34947|34942.2|34939.5|34934.7|101
1700442300000|2023-11-20 01:05:00|34941|34936.2|34945|34940.2|34948.5|34943.7|34940.5|34935.7|55
1700442600000|2023-11-20 01:10:00|34945.5|34940.7|34946|34941.2|34948|34943.2|34943|34938.2|33
1700442900000|2023-11-20 01:15:00|34946.5|34941.7|34948.5|34943.7|34953|34948.2|34944.5|34939.7|65
1700443200000|2023-11-20 01:20:00|34948|34943.2|34939.5|34934.7|34948.5|34943.7|34935|34930.2|78
1700443500000|2023-11-20 01:25:00|34939|34934.2|34945|34940.2|34945|34940.2|34934.5|34929.7|100
1700443800000|2023-11-20 01:30:00|34944|34939.2|34935.5|34930.7|34944|34939.2|34931|34926.2|87
1700444100000|2023-11-20 01:35:00|34936|34931.2|34938|34933.2|34940.5|34935.7|34933.5|34928.7|47
1700444400000|2023-11-20 01:40:00|34937.5|34932.7|34927.5|34922.7|34938|34933.2|34926.5|34921.7|88
1700444700000|2023-11-20 01:45:00|34928|34923.2|34931|34926.2|34932|34927.2|34926|34921.2|60
1700445000000|2023-11-20 01:50:00|34930.5|34925.7|34935.5|34930.7|34937|34932.2|34929|34924.2|54
1700445300000|2023-11-20 01:55:00|34935|34930.2|34933|34928.2|34935|34930.2|34930.5|34925.7|59
1700445600000|2023-11-20 02:00:00|34932.5|34927.7|34936.5|34931.7|34939.5|34934.7|34932.5|34927.7|42
1700445900000|2023-11-20 02:05:00|34936|34931.2|34939.5|34934.7|34940.5|34935.7|34932.5|34927.7|94
1700446200000|2023-11-20 02:10:00|34939|34934.2|34938.5|34933.7|34940.5|34935.7|34936|34931.2|41
1700446500000|2023-11-20 02:15:00|34938|34933.2|34939.5|34934.7|34942|34937.2|34936|34931.2|33
1700446800000|2023-11-20 02:20:00|34940|34935.2|34943.5|34938.7|34944|34939.2|34937|34932.2|34
1700447100000|2023-11-20 02:25:00|34943|34938.2|34949|34944.2|34952|34947.2|34943|34938.2|57
1700447400000|2023-11-20 02:30:00|34948.5|34943.7|34946.5|34941.7|34949.5|34944.7|34943|34938.2|59
1700447700000|2023-11-20 02:35:00|34947|34942.2|34950|34945.2|34955|34950.2|34944|34939.2|96
1700448000000|2023-11-20 02:40:00|34950.5|34945.7|34956|34951.2|34957|34952.2|34948.5|34943.7|55
1700448300000|2023-11-20 02:45:00|34955.5|34950.7|34947|34942.2|34955.5|34950.7|34946.5|34941.7|58
1700448600000|2023-11-20 02:50:00|34947.5|34942.7|34951|34946.2|34952|34947.2|34947|34942.2|41
1700448900000|2023-11-20 02:55:00|34950.5|34945.7|34952|34947.2|34952|34947.2|34947|34942.2|40
1700449200000|2023-11-20 03:00:00|34951.5|34946.7|34947.5|34942.7|34952|34947.2|34947|34942.2|25
1700449500000|2023-11-20 03:05:00|34948|34943.2|34948|34943.2|34951|34946.2|34944.5|34939.7|78
1700449800000|2023-11-20 03:10:00|34948.5|34943.7|34951|34946.2|34954.5|34949.7|34947|34942.2|63
1700450100000|2023-11-20 03:15:00|34951.5|34946.7|34950.5|34945.7|34954|34949.2|34949|34944.2|65
1700450400000|2023-11-20 03:20:00|34950|34945.2|34948.5|34943.7|34952|34947.2|34945.5|34940.7|51
1700450700000|2023-11-20 03:25:00|34949|34944.2|34945|34940.2|34950|34945.2|34944.5|34939.7|41
1700451000000|2023-11-20 03:30:00|34945.5|34940.7|34947.5|34942.7|34949|34944.2|34944|34939.2|43
1700451300000|2023-11-20 03:35:00|34948|34943.2|34945.5|34940.7|34949|34944.2|34943|34938.2|39
1700451600000|2023-11-20 03:40:00|34945|34940.2|34944.5|34939.7|34946.5|34941.7|34943|34938.2|44
1700451900000|2023-11-20 03:45:00|34945|34940.2|34945|34940.2|34946|34941.2|34942|34937.2|34
1700452200000|2023-11-20 03:50:00|34945.5|34940.7|34942|34937.2|34945.5|34940.7|34941.5|34936.7|31
1700452500000|2023-11-20 03:55:00|34942.5|34937.7|34936|34931.2|34942.5|34937.7|34934|34929.2|61
1700452800000|2023-11-20 04:00:00|34935|34930.2|34936.5|34931.7|34937.5|34932.7|34933|34928.2|50
1700453100000|2023-11-20 04:05:00|34937|34932.2|34938.5|34933.7|34939|34934.2|34935|34930.2|23
1700453400000|2023-11-20 04:10:00|34938|34933.2|34940|34935.2|34940|34935.2|34937|34932.2|11
1700453700000|2023-11-20 04:15:00|34939.5|34934.7|34943|34938.2|34944|34939.2|34938|34933.2|51
1700454000000|2023-11-20 04:20:00|34942.5|34937.7|34939|34934.2|34943|34938.2|34938|34933.2|28
1700454300000|2023-11-20 04:25:00|34939.5|34934.7|34939|34934.2|34940|34935.2|34938|34933.2|13
1700454600000|2023-11-20 04:30:00|34938.5|34933.7|34938|34933.2|34938.5|34933.7|34934.5|34929.7|28
1700454900000|2023-11-20 04:35:00|34938.5|34933.7|34936.5|34931.7|34939|34934.2|34935.5|34930.7|30
1700455200000|2023-11-20 04:40:00|34937|34932.2|34936.5|34931.7|34938|34933.2|34935|34930.2|19
1700455500000|2023-11-20 04:45:00|34937|34932.2|34938.5|34933.7|34938.5|34933.7|34936|34931.2|14
1700455800000|2023-11-20 04:50:00|34938|34933.2|34936.5|34931.7|34939|34934.2|34935.5|34930.7|13
1700456100000|2023-11-20 04:55:00|34937|34932.2|34935|34930.2|34937|34932.2|34934.5|34929.7|14
1700456400000|2023-11-20 05:00:00|34934.5|34929.7|34933.5|34928.7|34937|34932.2|34933.5|34928.7|54
1700456700000|2023-11-20 05:05:00|34934|34929.2|34938|34933.2|34940|34935.2|34933.5|34928.7|34
1700457000000|2023-11-20 05:10:00|34937.5|34932.7|34939|34934.2|34942|34937.2|34937|34932.2|44
1700457300000|2023-11-20 05:15:00|34940|34935.2|34943.5|34938.7|34945|34940.2|34939.5|34934.7|27
1700457600000|2023-11-20 05:20:00|34943|34938.2|34945|34940.2|34946|34941.2|34942|34937.2|22
1700457900000|2023-11-20 05:25:00|34944.5|34939.7|34944|34939.2|34945|34940.2|34942|34937.2|31
1700458200000|2023-11-20 05:30:00|34944.5|34939.7|34943.5|34938.7|34945.5|34940.7|34941.5|34936.7|48
1700458500000|2023-11-20 05:35:00|34944|34939.2|34942|34937.2|34944|34939.2|34941|34936.2|42
1700458800000|2023-11-20 05:40:00|34941.5|34936.7|34941|34936.2|34943|34938.2|34938.5|34933.7|40
1700459100000|2023-11-20 05:45:00|34941.5|34936.7|34932.5|34927.7|34941.5|34936.7|34932.5|34927.7|59
1700459400000|2023-11-20 05:50:00|34933|34928.2|34921.5|34916.7|34933|34928.2|34921|34916.2|145
1700459700000|2023-11-20 05:55:00|34922|34917.2|34920|34915.2|34924.5|34919.7|34920|34915.2|76
1700460000000|2023-11-20 06:00:00|34920.5|34915.7|34928.5|34923.7|34928.5|34923.7|34920|34915.2|69
1700460300000|2023-11-20 06:05:00|34928|34923.2|34923.5|34918.7|34929|34924.2|34921|34916.2|66
1700460600000|2023-11-20 06:10:00|34923|34918.2|34923|34918.2|34924.5|34919.7|34922|34917.2|33
1700460900000|2023-11-20 06:15:00|34922.5|34917.7|34921|34916.2|34923.5|34918.7|34920|34915.2|82
1700461200000|2023-11-20 06:20:00|34921.5|34916.7|34923|34918.2|34927|34922.2|34921|34916.2|53
1700461500000|2023-11-20 06:25:00|34923.5|34918.7|34921|34916.2|34926.5|34921.7|34920|34915.2|52
1700461800000|2023-11-20 06:30:00|34920.5|34915.7|34921|34916.2|34925.5|34920.7|34920|34915.2|65
1700462100000|2023-11-20 06:35:00|34920.5|34915.7|34923|34918.2|34924|34919.2|34917|34912.2|52
1700462400000|2023-11-20 06:40:00|34923.5|34918.7|34919.5|34914.7|34924.5|34919.7|34918.5|34913.7|59
1700462700000|2023-11-20 06:45:00|34920.5|34915.7|34916.5|34911.7|34920.5|34915.7|34914|34909.2|83
1700463000000|2023-11-20 06:50:00|34917|34912.2|34914|34909.2|34920|34915.2|34914|34909.2|63
1700463300000|2023-11-20 06:55:00|34915.5|34910.7|34918.5|34913.7|34918.5|34913.7|34914|34909.2|84
1700463600000|2023-11-20 07:00:00|34917.9|34914.3|34915.4|34911.8|34924.9|34921.3|34914.9|34911.3|322
1700463900000|2023-11-20 07:05:00|34915.9|34912.3|34912.4|34908.8|34919.4|34915.8|34910.9|34907.3|181
1700464200000|2023-11-20 07:10:00|34912.9|34909.3|34913.4|34909.8|34916.4|34912.8|34911.9|34908.3|116
1700464500000|2023-11-20 07:15:00|34913.9|34910.3|34919.9|34916.3|34920.4|34916.8|34912.9|34909.3|157
1700464800000|2023-11-20 07:20:00|34919.4|34915.8|34913.9|34910.3|34920.9|34917.3|34911.9|34908.3|137
1700465100000|2023-11-20 07:25:00|34914.4|34910.8|34910.9|34907.3|34917.4|34913.8|34909.4|34905.8|49
1700465400000|2023-11-20 07:30:00|34911.4|34907.8|34919.4|34915.8|34920.9|34917.3|34911.4|34907.8|68
1700465700000|2023-11-20 07:35:00|34919.9|34916.3|34921.4|34917.8|34923.9|34920.3|34917.9|34914.3|91
1700466000000|2023-11-20 07:40:00|34921.9|34918.3|34923.9|34920.3|34924.4|34920.8|34915.4|34911.8|194
1700466300000|2023-11-20 07:45:00|34923.4|34919.8|34925.9|34922.3|34929.4|34925.8|34919.4|34915.8|99
1700466600000|2023-11-20 07:50:00|34925.4|34921.8|34925.9|34922.3|34928.9|34925.3|34920.9|34917.3|297
1700466900000|2023-11-20 07:55:00|34925.4|34921.8|34918.4|34914.8|34935.4|34931.8|34917.9|34914.3|435
1700467200000|2023-11-20 08:00:00|34918.9|34915.3|34941.9|34938.3|34941.9|34938.3|34918.9|34915.3|422
1700467500000|2023-11-20 08:05:00|34942.4|34938.8|34941.9|34938.3|34944.9|34941.3|34933.9|34930.3|207
1700467800000|2023-11-20 08:10:00|34941.4|34937.8|34954.4|34950.8|34954.9|34951.3|34934.9|34931.3|312
1700468100000|2023-11-20 08:15:00|34953.4|34949.8|34924.9|34921.3|34955.4|34951.8|34922.9|34919.3|271
1700468400000|2023-11-20 08:20:00|34924.4|34920.8|34925.9|34922.3|34933.9|34930.3|34922.4|34918.8|173
1700468700000|2023-11-20 08:25:00|34925.4|34921.8|34927.9|34924.3|34938.4|34934.8|34922.4|34918.8|165
1700469000000|2023-11-20 08:30:00|34927.4|34923.8|34940.9|34937.3|34941.9|34938.3|34927.4|34923.8|130
1700469300000|2023-11-20 08:35:00|34940.4|34936.8|34939.9|34936.3|34945.9|34942.3|34937.9|34934.3|285
1700469600000|2023-11-20 08:40:00|34939.4|34935.8|34935.9|34932.3|34942.9|34939.3|34927.9|34924.3|170
1700469900000|2023-11-20 08:45:00|34935.4|34931.8|34927.9|34924.3|34938.4|34934.8|34922.9|34919.3|172
1700470200000|2023-11-20 08:50:00|34927.4|34923.8|34933.4|34929.8|34936.4|34932.8|34927.4|34923.8|156
1700470500000|2023-11-20 08:55:00|34932.4|34928.8|34925.9|34922.3|34933.9|34930.3|34922.4|34918.8|194
1700470800000|2023-11-20 09:00:00|34926.4|34922.8|34936.9|34933.3|34941.4|34937.8|34925.4|34921.8|317
1700471100000|2023-11-20 09:05:00|34937.4|34933.8|34947.4|34943.8|34949.4|34945.8|34935.4|34931.8|171
1700471400000|2023-11-20 09:10:00|34946.9|34943.3|34950.4|34946.8|34952.9|34949.3|34941.4|34937.8|181
1700471700000|2023-11-20 09:15:00|34949.9|34946.3|34961.4|34957.8|34962.4|34958.8|34946.4|34942.8|214
1700472000000|2023-11-20 09:20:00|34960.9|34957.3|34963.9|34960.3|34966.4|34962.8|34954.4|34950.8|288
1700472300000|2023-11-20 09:25:00|34963.4|34959.8|34956.9|34953.3|34965.4|34961.8|34953.4|34949.8|262
1700472600000|2023-11-20 09:30:00|34957.4|34953.8|34962.9|34959.3|34964.9|34961.3|34951.4|34947.8|207
1700472900000|2023-11-20 09:35:00|34962.4|34958.8|34963.9|34960.3|34966.9|34963.3|34957.4|34953.8|237
1700473200000|2023-11-20 09:40:00|34963.4|34959.8|34962.9|34959.3|34966.9|34963.3|34961.4|34957.8|93
1700473500000|2023-11-20 09:45:00|34962.4|34958.8|34964.9|34961.3|34966.4|34962.8|34959.9|34956.3|67
1700473800000|2023-11-20 09:50:00|34964.4|34960.8|34966.9|34963.3|34969.4|34965.8|34961.9|34958.3|108
1700474100000|2023-11-20 09:55:00|34967.4|34963.8|34970.9|34967.3|34972.4|34968.8|34965.9|34962.3|136
1700474400000|2023-11-20 10:00:00|34971.4|34967.8|34980.4|34976.8|34980.4|34976.8|34968.4|34964.8|256
1700474700000|2023-11-20 10:05:00|34980.9|34977.3|34985.4|34981.8|34985.4|34981.8|34977.9|34974.3|330
1700475000000|2023-11-20 10:10:00|34986.4|34982.8|34989.4|34985.8|34989.4|34985.8|34983.9|34980.3|191
1700475300000|2023-11-20 10:15:00|34989.9|34986.3|34984.9|34981.3|34990.9|34987.3|34981.4|34977.8|141
1700475600000|2023-11-20 10:20:00|34984.4|34980.8|34963.4|34959.8|34984.4|34980.8|34962.4|34958.8|206
1700475900000|2023-11-20 10:25:00|34963.9|34960.3|34965.4|34961.8|34965.4|34961.8|34955.4|34951.8|174
1700476200000|2023-11-20 10:30:00|34965.9|34962.3|34961.4|34957.8|34968.4|34964.8|34960.4|34956.8|152
1700476500000|2023-11-20 10:35:00|34960.9|34957.3|34964.4|34960.8|34964.9|34961.3|34957.4|34953.8|95
1700476800000|2023-11-20 10:40:00|34963.9|34960.3|34955.9|34952.3|34965.4|34961.8|34953.9|34950.3|86
1700477100000|2023-11-20 10:45:00|34956.4|34952.8|34953.4|34949.8|34958.4|34954.8|34951.4|34947.8|127
1700477400000|2023-11-20 10:50:00|34952.9|34949.3|34957.9|34954.3|34961.9|34958.3|34952.4|34948.8|123
1700477700000|2023-11-20 10:55:00|34958.4|34954.8|34963.4|34959.8|34965.4|34961.8|34958.4|34954.8|68
1700478000000|2023-11-20 11:00:00|34962.9|34959.3|34966.4|34962.8|34966.4|34962.8|34957.4|34953.8|123
1700478300000|2023-11-20 11:05:00|34966.9|34963.3|34960.9|34957.3|34969.4|34965.8|34957.4|34953.8|84
1700478600000|2023-11-20 11:10:00|34961.4|34957.8|34964.4|34960.8|34967.9|34964.3|34959.4|34955.8|88
1700478900000|2023-11-20 11:15:00|34964.9|34961.3|34955.4|34951.8|34965.4|34961.8|34954.4|34950.8|61
1700479200000|2023-11-20 11:20:00|34954.9|34951.3|34949.9|34946.3|34956.4|34952.8|34947.4|34943.8|164
1700479500000|2023-11-20 11:25:00|34949.4|34945.8|34953.4|34949.8|34958.9|34955.3|34948.4|34944.8|57
1700479800000|2023-11-20 11:30:00|34953.9|34950.3|34953.9|34950.3|34959.4|34955.8|34944.9|34941.3|283
1700480100000|2023-11-20 11:35:00|34953.4|34949.8|34952.9|34949.3|34955.4|34951.8|34948.4|34944.8|256
1700480400000|2023-11-20 11:40:00|34953.4|34949.8|34952.4|34948.8|34959.4|34955.8|34952.4|34948.8|97
1700480700000|2023-11-20 11:45:00|34951.9|34948.3|34958.9|34955.3|34961.4|34957.8|34951.4|34947.8|89
1700481000000|2023-11-20 11:50:00|34959.4|34955.8|34960.4|34956.8|34962.4|34958.8|34956.9|34953.3|106
1700481300000|2023-11-20 11:55:00|34962.9|34959.3|34963.4|34959.8|34971.9|34968.3|34961.9|34958.3|116
1700481600000|2023-11-20 12:00:00|34962.9|34959.3|34951.9|34948.3|34963.4|34959.8|34946.4|34942.8|293
1700481900000|2023-11-20 12:05:00|34951.4|34947.8|34953.4|34949.8|34953.9|34950.3|34941.9|34938.3|122
1700482200000|2023-11-20 12:10:00|34953.9|34950.3|34951.9|34948.3|34961.4|34957.8|34951.9|34948.3|161
1700482500000|2023-11-20 12:15:00|34951.4|34947.8|34950.9|34947.3|34953.4|34949.8|34946.9|34943.3|150
1700482800000|2023-11-20 12:20:00|34950.4|34946.8|34947.4|34943.8|34954.4|34950.8|34946.4|34942.8|118
1700483100000|2023-11-20 12:25:00|34946.4|34942.8|34931.9|34928.3|34948.9|34945.3|34930.9|34927.3|354
1700483400000|2023-11-20 12:30:00|34932.4|34928.8|34924.9|34921.3|34937.4|34933.8|34924.4|34920.8|345
1700483700000|2023-11-20 12:35:00|34925.4|34921.8|34921.4|34917.8|34930.4|34926.8|34915.4|34911.8|481
1700484000000|2023-11-20 12:40:00|34919.9|34916.3|34906.4|34902.8|34920.9|34917.3|34906.4|34902.8|253
1700484300000|2023-11-20 12:45:00|34906.9|34903.3|34908.9|34905.3|34910.4|34906.8|34895.9|34892.3|399
1700484600000|2023-11-20 12:50:00|34909.4|34905.8|34913.4|34909.8|34913.9|34910.3|34905.9|34902.3|192
1700484900000|2023-11-20 12:55:00|34912.4|34908.8|34912.9|34909.3|34916.4|34912.8|34908.4|34904.8|294
1700485200000|2023-11-20 13:00:00|34913.4|34909.8|34919.9|34916.3|34921.4|34917.8|34909.9|34906.3|408
1700485500000|2023-11-20 13:05:00|34919.4|34915.8|34923.9|34920.3|34927.4|34923.8|34915.9|34912.3|240
1700485800000|2023-11-20 13:10:00|34923.4|34919.8|34921.4|34917.8|34924.4|34920.8|34911.9|34908.3|205
1700486100000|2023-11-20 13:15:00|34921.9|34918.3|34927.9|34924.3|34931.4|34927.8|34921.4|34917.8|216
1700486400000|2023-11-20 13:20:00|34928.4|34924.8|34922.4|34918.8|34929.9|34926.3|34921.4|34917.8|237
1700486700000|2023-11-20 13:25:00|34921.9|34918.3|34917.9|34914.3|34921.9|34918.3|34908.4|34904.8|309
1700487000000|2023-11-20 13:30:00|34918.4|34914.8|34917.9|34914.3|34920.9|34917.3|34909.9|34906.3|211
1700487300000|2023-11-20 13:35:00|34917.4|34913.8|34919.9|34916.3|34924.9|34921.3|34914.9|34911.3|190
1700487600000|2023-11-20 13:40:00|34920.4|34916.8|34934.4|34930.8|34937.4|34933.8|34919.4|34915.8|392
1700487900000|2023-11-20 13:45:00|34933.9|34930.3|34938.4|34934.8|34941.4|34937.8|34932.4|34928.8|252
1700488200000|2023-11-20 13:50:00|34937.9|34934.3|34935.4|34931.8|34937.9|34934.3|34930.9|34927.3|214
1700488500000|2023-11-20 13:55:00|34934.9|34931.3|34935.9|34932.3|34942.9|34939.3|34933.4|34929.8|201
1700488800000|2023-11-20 14:00:00|34936.4|34932.8|34944.9|34941.3|34954.9|34951.3|34935.9|34932.3|529
1700489100000|2023-11-20 14:05:00|34944.4|34940.8|34959.9|34956.3|34960.4|34956.8|34942.9|34939.3|358
1700489400000|2023-11-20 14:10:00|34960.4|34956.8|34966.9|34963.3|34969.4|34965.8|34956.4|34952.8|365
1700489700000|2023-11-20 14:15:00|34966.4|34962.8|34948.9|34945.3|34967.9|34964.3|34946.4|34942.8|504
1700490000000|2023-11-20 14:20:00|34949.4|34945.8|34940.9|34937.3|34949.4|34945.8|34939.9|34936.3|207
1700490300000|2023-11-20 14:25:00|34941.4|34937.8|34911.4|34907.8|34948.4|34944.8|34909.4|34905.8|1143
1700490600000|2023-11-20 14:30:00|34910.8|34908.4|34972.8|34970.4|34977.8|34975.4|34908.8|34906.4|4662
1700490900000|2023-11-20 14:35:00|34972.3|34969.9|34978.3|34975.9|35002.8|35000.4|34968.8|34966.4|2568
1700491200000|2023-11-20 14:40:00|34978.8|34976.4|34976.8|34974.4|34990.8|34988.4|34964.3|34961.9|1948
1700491500000|2023-11-20 14:45:00|34977.8|34975.4|34961.8|34959.4|34981.8|34979.4|34960.8|34958.4|1934
1700491800000|2023-11-20 14:50:00|34962.5|34960.1|34973.5|34971.1|34988|34985.6|34960|34957.6|1240
1700492100000|2023-11-20 14:55:00|34973|34970.6|35015|35012.6|35017|35014.6|34966.5|34964.1|1154
1700492400000|2023-11-20 15:00:00|35016|35013.6|35007.5|35005.1|35018|35015.6|35000|34997.6|1531
1700492700000|2023-11-20 15:05:00|35007|35004.6|35033.5|35031.1|35037|35034.6|35006.5|35004.1|1647
1700493000000|2023-11-20 15:10:00|35034.5|35032.1|35026.5|35024.1|35048.5|35046.1|35023.5|35021.1|1682
1700493300000|2023-11-20 15:15:00|35027|35024.6|35010|35007.6|35027.5|35025.1|35008|35005.6|1260
1700493600000|2023-11-20 15:20:00|35011.4|35009|35005.9|35003.5|35018.9|35016.5|34980.4|34978|1707
1700493900000|2023-11-20 15:25:00|35006.9|35004.5|35028.9|35026.5|35030.4|35028|35003.4|35001|845
1700494200000|2023-11-20 15:30:00|35028.4|35026|35038.9|35036.5|35042.9|35040.5|35020.9|35018.5|1114
1700494500000|2023-11-20 15:35:00|35039.4|35037|35020.9|35018.5|35040.9|35038.5|35015.9|35013.5|925
1700494800000|2023-11-20 15:40:00|35020.4|35018|35032.9|35030.5|35032.9|35030.5|35014.9|35012.5|648
1700495100000|2023-11-20 15:45:00|35033.4|35031|35047.9|35045.5|35058.9|35056.5|35024.9|35022.5|1359
1700495400000|2023-11-20 15:50:00|35045.9|35043.5|35034.9|35032.5|35046.9|35044.5|35032.9|35030.5|751
1700495700000|2023-11-20 15:55:00|35035.4|35033|35042.9|35040.5|35042.9|35040.5|35028.9|35026.5|658
1700496000000|2023-11-20 16:00:00|35044.9|35042.5|35049.4|35047|35057.4|35055|35039.9|35037.5|1176
1700496300000|2023-11-20 16:05:00|35048.9|35046.5|35043.4|35041|35053.9|35051.5|35040.9|35038.5|617
1700496600000|2023-11-20 16:10:00|35042.9|35040.5|35045.9|35043.5|35051.9|35049.5|35036.9|35034.5|1081
1700496900000|2023-11-20 16:15:00|35046.9|35044.5|35050.4|35048|35057.9|35055.5|35041.4|35039|511
1700497200000|2023-11-20 16:20:00|35050.9|35048.5|35032.9|35030.5|35050.9|35048.5|35030.9|35028.5|771
1700497500000|2023-11-20 16:25:00|35032.4|35030|35041.9|35039.5|35041.9|35039.5|35023.9|35021.5|827
1700497800000|2023-11-20 16:30:00|35042.4|35040|35049.9|35047.5|35051.4|35049|35033.9|35031.5|531
1700498100000|2023-11-20 16:35:00|35050.4|35048|35055.9|35053.5|35060.4|35058|35045.9|35043.5|769
1700498400000|2023-11-20 16:40:00|35054.7|35052.3|35049.7|35047.3|35057.7|35055.3|35036.7|35034.3|800
1700498700000|2023-11-20 16:45:00|35050.2|35047.8|35049.2|35046.8|35054.2|35051.8|35044.2|35041.8|439
1700499000000|2023-11-20 16:50:00|35049.7|35047.3|35059.7|35057.3|35059.7|35057.3|35046.7|35044.3|280
1700499300000|2023-11-20 16:55:00|35059.2|35056.8|35058.2|35055.8|35066.2|35063.8|35057.2|35054.8|435
1700499600000|2023-11-20 17:00:00|35057.7|35055.3|35064.2|35061.8|35067.2|35064.8|35054.2|35051.8|597
1700499900000|2023-11-20 17:05:00|35063.7|35061.3|35063.7|35061.3|35070.7|35068.3|35060.7|35058.3|503
1700500200000|2023-11-20 17:10:00|35064.2|35061.8|35069.7|35067.3|35072.7|35070.3|35059.7|35057.3|528
1700500500000|2023-11-20 17:15:00|35068.7|35066.3|35076.2|35073.8|35079.7|35077.3|35068.2|35065.8|531
1700500800000|2023-11-20 17:20:00|35076.7|35074.3|35075.7|35073.3|35076.7|35074.3|35066.2|35063.8|311
1700501100000|2023-11-20 17:25:00|35075.2|35072.8|35071.7|35069.3|35076.7|35074.3|35068.2|35065.8|398
1700501400000|2023-11-20 17:30:00|35074.7|35072.3|35058.2|35055.8|35076.7|35074.3|35057.7|35055.3|691
1700501700000|2023-11-20 17:35:00|35057.7|35055.3|35062.7|35060.3|35065.7|35063.3|35054.7|35052.3|385
1700502000000|2023-11-20 17:40:00|35063.2|35060.8|35052.7|35050.3|35063.7|35061.3|35046.7|35044.3|468
1700502300000|2023-11-20 17:45:00|35052.2|35049.8|35060.2|35057.8|35065.7|35063.3|35042.7|35040.3|482
1700502600000|2023-11-20 17:50:00|35059.7|35057.3|35059.2|35056.8|35060.7|35058.3|35051.2|35048.8|389
1700502900000|2023-11-20 17:55:00|35058.7|35056.3|35062.7|35060.3|35068.7|35066.3|35054.7|35052.3|376
1700503200000|2023-11-20 18:00:00|35063.2|35060.8|35122.7|35120.3|35132.7|35130.3|35060.7|35058.3|2735
1700503500000|2023-11-20 18:05:00|35123.2|35120.8|35120.2|35117.8|35126.2|35123.8|35104.7|35102.3|1564
1700503800000|2023-11-20 18:10:00|35119.7|35117.3|35124.7|35122.3|35132.7|35130.3|35112.2|35109.8|753
1700504100000|2023-11-20 18:15:00|35123.7|35121.3|35116.7|35114.3|35126.2|35123.8|35112.7|35110.3|673
1700504400000|2023-11-20 18:20:00|35117.2|35114.8|35125.2|35122.8|35131.7|35129.3|35116.7|35114.3|816
1700504700000|2023-11-20 18:25:00|35125.7|35123.3|35123.2|35120.8|35133.7|35131.3|35118.7|35116.3|688
1700505000000|2023-11-20 18:30:00|35123.7|35121.3|35136.7|35134.3|35138.7|35136.3|35123.7|35121.3|656
1700505300000|2023-11-20 18:35:00|35136.2|35133.8|35132.7|35130.3|35138.2|35135.8|35129.7|35127.3|384
1700505600000|2023-11-20 18:40:00|35133.7|35131.3|35144.7|35142.3|35153.7|35151.3|35131.2|35128.8|787
1700505900000|2023-11-20 18:45:00|35143.7|35141.3|35144.7|35142.3|35148.7|35146.3|35137.7|35135.3|596
1700506200000|2023-11-20 18:50:00|35144.2|35141.8|35138.7|35136.3|35146.7|35144.3|35135.7|35133.3|449
1700506500000|2023-11-20 18:55:00|35139.2|35136.8|35144.7|35142.3|35150.7|35148.3|35137.2|35134.8|534
1700506800000|2023-11-20 19:00:00|35143.7|35141.3|35135.2|35132.8|35148.7|35146.3|35135.2|35132.8|875
1700507100000|2023-11-20 19:05:00|35134.7|35132.3|35139.7|35137.3|35143.7|35141.3|35131.2|35128.8|557
1700507400000|2023-11-20 19:10:00|35139.2|35136.8|35130.7|35128.3|35141.7|35139.3|35129.7|35127.3|533
1700507700000|2023-11-20 19:15:00|35131.2|35128.8|35124.7|35122.3|35139.2|35136.8|35119.7|35117.3|581
1700508000000|2023-11-20 19:20:00|35124.2|35121.8|35144.2|35141.8|35145.7|35143.3|35122.7|35120.3|396
1700508300000|2023-11-20 19:25:00|35143.7|35141.3|35141.7|35139.3|35148.7|35146.3|35135.7|35133.3|355
1700508600000|2023-11-20 19:30:00|35142.2|35139.8|35156.7|35154.3|35159.7|35157.3|35142.2|35139.8|578
1700508900000|2023-11-20 19:35:00|35157.2|35154.8|35161.2|35158.8|35161.7|35159.3|35154.7|35152.3|439
1700509200000|2023-11-20 19:40:00|35161.7|35159.3|35183.2|35180.8|35191.7|35189.3|35161.2|35158.8|1066
1700509500000|2023-11-20 19:45:00|35182.7|35180.3|35187.7|35185.3|35201.2|35198.8|35180.7|35178.3|822
1700509800000|2023-11-20 19:50:00|35188.2|35185.8|35194.7|35192.3|35200.2|35197.8|35183.7|35181.3|568
1700510100000|2023-11-20 19:55:00|35195.2|35192.8|35188.7|35186.3|35199.7|35197.3|35185.7|35183.3|527
1700510400000|2023-11-20 20:00:00|35188.2|35185.8|35194.7|35192.3|35200.7|35198.3|35186.7|35184.3|610
1700510700000|2023-11-20 20:05:00|35194.2|35191.8|35208.2|35205.8|35208.7|35206.3|35187.7|35185.3|842
1700511000000|2023-11-20 20:10:00|35207.7|35205.3|35209.7|35207.3|35215.2|35212.8|35194.7|35192.3|889
1700511300000|2023-11-20 20:15:00|35210.2|35207.8|35205.7|35203.3|35210.2|35207.8|35193.7|35191.3|650
1700511600000|2023-11-20 20:20:00|35205.2|35202.8|35185.7|35183.3|35207.2|35204.8|35179.7|35177.3|714
1700511900000|2023-11-20 20:25:00|35186.2|35183.8|35218.7|35216.3|35222.2|35219.8|35185.7|35183.3|697
1700512200000|2023-11-20 20:30:00|35219.2|35216.8|35211.2|35208.8|35219.2|35216.8|35202.2|35199.8|546
1700512500000|2023-11-20 20:35:00|35210.7|35208.3|35218.2|35215.8|35222.7|35220.3|35203.7|35201.3|744
1700512800000|2023-11-20 20:40:00|35219.6|35217.2|35216.1|35213.7|35228.1|35225.7|35215.1|35212.7|706
1700513100000|2023-11-20 20:45:00|35218.1|35215.7|35189.6|35187.2|35218.1|35215.7|35189.1|35186.7|978
1700513400000|2023-11-20 20:50:00|35189.1|35186.7|35149.6|35147.2|35189.1|35186.7|35146.1|35143.7|2030
1700513700000|2023-11-20 20:55:00|35149.1|35146.7|35161.1|35158.7|35168.6|35166.2|35132.1|35129.7|3817
1700514000000|2023-11-20 21:00:00|35162.3|35157.5|35146.8|35142|35164.3|35159.5|35140.8|35136|1283
1700514300000|2023-11-20 21:05:00|35146.3|35141.5|35137.3|35132.5|35153.3|35148.5|35135.3|35130.5|535
1700514600000|2023-11-20 21:10:00|35137.8|35133|35142.8|35138|35145.3|35140.5|35137.3|35132.5|430
1700514900000|2023-11-20 21:15:00|35143.3|35138.5|35149.8|35145|35150.8|35146|35142.3|35137.5|80
1700515200000|2023-11-20 21:20:00|35149.3|35144.5|35144.3|35139.5|35149.3|35144.5|35143.8|35139|50
1700515500000|2023-11-20 21:25:00|35143.8|35139|35143.3|35138.5|35144.8|35140|35139.8|35135|110
1700515800000|2023-11-20 21:30:00|35142.8|35138|35149.3|35144.5|35150.3|35145.5|35140.8|35136|152
1700516100000|2023-11-20 21:35:00|35148.8|35144|35150.3|35145.5|35153.3|35148.5|35148.3|35143.5|80
1700516400000|2023-11-20 21:40:00|35148.8|35144|35150.3|35145.5|35150.3|35145.5|35148.8|35144|27
1700516700000|2023-11-20 21:45:00|35151.3|35146.5|35153.8|35149|35156.3|35151.5|35149.8|35145|82
1700517000000|2023-11-20 21:50:00|35155.3|35150.5|35159.8|35155|35160.3|35155.5|35155.3|35150.5|174
1700517300000|2023-11-20 21:55:00|35159.3|35154.5|35162.5|35152.7|35162.5|35157|35158.8|35151.5|49
1700517600000|2023-11-20 22:00:00|35162.6|35152.8|35163.5|35153.7|35163.5|35153.7|35161|35151.2|0
1700517900000|2023-11-20 22:05:00|35163.3|35153.5|35166.7|35156.9|35166.7|35156.9|35163.3|35153.5|0
1700518200000|2023-11-20 22:10:00|35164.5|35154.7|35164.5|35154.7|35167.9|35158.1|35164.5|35154.7|0
1700518500000|2023-11-20 22:15:00|35164.4|35154.6|35165.7|35155.9|35166.5|35156.7|35164.4|35154.6|0
1700518800000|2023-11-20 22:20:00|35166.8|35157|35165.6|35155.8|35166.8|35157|35165.6|35155.8|0
1700519100000|2023-11-20 22:25:00|35165.7|35155.9|35166.7|35156.9|35166.7|35156.9|35165.7|35155.9|0
1700519400000|2023-11-20 22:30:00|35167|35157.2|35168.1|35158.3|35168.4|35158.6|35166.9|35157.1|0
1700519700000|2023-11-20 22:35:00|35168.2|35158.4|35168.9|35159.1|35169.2|35159.4|35167.8|35158|0
1700520000000|2023-11-20 22:40:00|35168.6|35158.8|35164.8|35155|35168.7|35158.9|35164.8|35155|0
1700520300000|2023-11-20 22:45:00|35164.9|35155.1|35164.9|35155.1|35166|35156.2|35164.7|35154.9|0
1700520600000|2023-11-20 22:50:00|35164.7|35154.9|35166.2|35156.4|35167.6|35157.8|35164.2|35154.4|0
1700520900000|2023-11-20 22:55:00|35166.4|35156.6|35166.7|35156.9|35166.7|35156.9|35166.4|35156.6|0
1700521200000|2023-11-20 23:00:00|35162.8|35158|35163.8|35159|35165.8|35161|35153.3|35148.5|196
1700521500000|2023-11-20 23:05:00|35163.3|35158.5|35169.8|35165|35171.8|35167|35162.8|35158|117
1700521800000|2023-11-20 23:10:00|35170.3|35165.5|35170.8|35166|35172.3|35167.5|35165.3|35160.5|64
1700522100000|2023-11-20 23:15:00|35168.8|35164|35163.8|35159|35170.3|35165.5|35161.8|35157|56
1700522400000|2023-11-20 23:20:00|35164.3|35159.5|35164.8|35160|35167.3|35162.5|35162.8|35158|47
1700522700000|2023-11-20 23:25:00|35164.3|35159.5|35164.8|35160|35166.8|35162|35163.8|35159|35
1700523000000|2023-11-20 23:30:00|35165.3|35160.5|35159.8|35155|35167.3|35162.5|35157.8|35153|87
1700523300000|2023-11-20 23:35:00|35160.3|35155.5|35168.8|35164|35169.3|35164.5|35160.3|35155.5|85
1700523600000|2023-11-20 23:40:00|35168.3|35163.5|35168.3|35163.5|35171.3|35166.5|35164.8|35160|67
1700523900000|2023-11-20 23:45:00|35169.3|35164.5|35172.3|35167.5|35172.3|35167.5|35165.8|35161|65
1700524200000|2023-11-20 23:50:00|35173.3|35168.5|35173.3|35168.5|35173.3|35168.5|35169.3|35164.5|92
1700524500000|2023-11-20 23:55:00|35172.3|35167.5|35172.3|35167.5|35173.3|35168.5|35170.8|35166|22
1700524800000|2023-11-21 00:00:00|35171.8|35167|35166.3|35161.5|35172.3|35167.5|35165.3|35160.5|85
1700525100000|2023-11-21 00:05:00|35166.8|35162|35162.8|35158|35167.8|35163|35160.3|35155.5|76
1700525400000|2023-11-21 00:10:00|35163.3|35158.5|35167.3|35162.5|35167.3|35162.5|35161.3|35156.5|49
1700525700000|2023-11-21 00:15:00|35168.8|35164|35171.8|35167|35174.3|35169.5|35167.3|35162.5|61
1700526000000|2023-11-21 00:20:00|35172.3|35167.5|35174.3|35169.5|35175.8|35171|35170.8|35166|79
1700526300000|2023-11-21 00:25:00|35173.3|35168.5|35176|35171.2|35177.5|35172.7|35173.3|35168.5|58
1700526600000|2023-11-21 00:30:00|35175.5|35170.7|35180|35175.2|35182|35177.2|35171.5|35166.7|59
1700526900000|2023-11-21 00:35:00|35181|35176.2|35182.5|35177.7|35184|35179.2|35179|35174.2|28
1700527200000|2023-11-21 00:40:00|35182|35177.2|35176|35171.2|35182.5|35177.7|35175|35170.2|36
1700527500000|2023-11-21 00:45:00|35176.5|35171.7|35185|35180.2|35185.5|35180.7|35175.5|35170.7|71
1700527800000|2023-11-21 00:50:00|35184|35179.2|35176|35171.2|35184|35179.2|35175.5|35170.7|61
1700528100000|2023-11-21 00:55:00|35175.5|35170.7|35175|35170.2|35177|35172.2|35171.5|35166.7|52
1700528400000|2023-11-21 01:00:00|35174|35169.2|35173|35168.2|35177|35172.2|35170.5|35165.7|90
1700528700000|2023-11-21 01:05:00|35172.5|35167.7|35173.5|35168.7|35175.5|35170.7|35170.5|35165.7|31
1700529000000|2023-11-21 01:10:00|35174|35169.2|35171|35166.2|35176|35171.2|35169|35164.2|38
1700529300000|2023-11-21 01:15:00|35172|35167.2|35173.5|35168.7|35177.5|35172.7|35171|35166.2|76
1700529600000|2023-11-21 01:20:00|35173|35168.2|35175|35170.2|35175.5|35170.7|35170.5|35165.7|48
1700529900000|2023-11-21 01:25:00|35174.5|35169.7|35181.5|35176.7|35182|35177.2|35172.5|35167.7|69
1700530200000|2023-11-21 01:30:00|35181|35176.2|35176|35171.2|35183|35178.2|35174|35169.2|39
1700530500000|2023-11-21 01:35:00|35175.5|35170.7|35177|35172.2|35178|35173.2|35172|35167.2|28
1700530800000|2023-11-21 01:40:00|35177.5|35172.7|35177|35172.2|35178|35173.2|35174.5|35169.7|26
1700531100000|2023-11-21 01:45:00|35176.5|35171.7|35176.5|35171.7|35180.5|35175.7|35176|35171.2|36
1700531400000|2023-11-21 01:50:00|35177|35172.2|35173|35168.2|35180|35175.2|35173|35168.2|42
1700531700000|2023-11-21 01:55:00|35172.5|35167.7|35174.8|35170|35178.3|35173.5|35172|35167.2|47
1700532000000|2023-11-21 02:00:00|35174.3|35169.5|35171.8|35167|35176.3|35171.5|35170.3|35165.5|28
1700532300000|2023-11-21 02:05:00|35172.3|35167.5|35172.8|35168|35175.3|35170.5|35170.8|35166|40
1700532600000|2023-11-21 02:10:00|35172.3|35167.5|35172.8|35168|35174.8|35170|35171.3|35166.5|21
1700532900000|2023-11-21 02:15:00|35173.3|35168.5|35170.3|35165.5|35175.3|35170.5|35169.3|35164.5|24
1700533200000|2023-11-21 02:20:00|35170.8|35166|35170.8|35166|35171.8|35167|35169.3|35164.5|15
1700533500000|2023-11-21 02:25:00|35171.3|35166.5|35166.8|35162|35172.3|35167.5|35165.3|35160.5|29
1700533800000|2023-11-21 02:30:00|35166.3|35161.5|35165.8|35161|35168.3|35163.5|35164.3|35159.5|22
1700534100000|2023-11-21 02:35:00|35166.3|35161.5|35173.3|35168.5|35174.8|35170|35165.8|35161|74
1700534400000|2023-11-21 02:40:00|35173.8|35169|35170.3|35165.5|35175.8|35171|35170.3|35165.5|62
1700534700000|2023-11-21 02:45:00|35169.8|35165|35174.3|35169.5|35177.3|35172.5|35169.3|35164.5|40
1700535000000|2023-11-21 02:50:00|35173.8|35169|35173.3|35168.5|35174.8|35170|35171.3|35166.5|33
1700535300000|2023-11-21 02:55:00|35173.8|35169|35177.8|35173|35179.8|35175|35172.8|35168|57
1700535600000|2023-11-21 03:00:00|35178.3|35173.5|35180.3|35175.5|35180.3|35175.5|35176.8|35172|51
1700535900000|2023-11-21 03:05:00|35181.3|35176.5|35178.3|35173.5|35183.3|35178.5|35177.8|35173|46
1700536200000|2023-11-21 03:10:00|35178.8|35174|35177.3|35172.5|35179.3|35174.5|35177.3|35172.5|42
1700536500000|2023-11-21 03:15:00|35177.8|35173|35176.8|35172|35180.3|35175.5|35176.3|35171.5|59
1700536800000|2023-11-21 03:20:00|35176.3|35171.5|35178.3|35173.5|35179.8|35175|35176.3|35171.5|36
1700537100000|2023-11-21 03:25:00|35177.8|35173|35176.3|35171.5|35177.8|35173|35175.3|35170.5|17
1700537400000|2023-11-21 03:30:00|35176.8|35172|35180.3|35175.5|35180.3|35175.5|35175.3|35170.5|22
1700537700000|2023-11-21 03:35:00|35179.8|35175|35184.8|35180|35185.3|35180.5|35179.3|35174.5|71
1700538000000|2023-11-21 03:40:00|35185.3|35180.5|35177.3|35172.5|35185.3|35180.5|35176.3|35171.5|57
1700538300000|2023-11-21 03:45:00|35177.8|35173|35171.8|35167|35177.8|35173|35171.3|35166.5|118
1700538600000|2023-11-21 03:50:00|35171.3|35166.5|35174.8|35170|35175.3|35170.5|35171.3|35166.5|48
1700538900000|2023-11-21 03:55:00|35174.3|35169.5|35174.8|35170|35178.3|35173.5|35173.3|35168.5|34
1700539200000|2023-11-21 04:00:00|35174.3|35169.5|35175.3|35170.5|35176.3|35171.5|35173.3|35168.5|41
1700539500000|2023-11-21 04:05:00|35175.8|35171|35175.8|35171|35177.3|35172.5|35175.3|35170.5|17
1700539800000|2023-11-21 04:10:00|35176.3|35171.5|35176.8|35172|35178.3|35173.5|35175.8|35171|20
1700540100000|2023-11-21 04:15:00|35175.8|35171|35174.8|35170|35177.3|35172.5|35174.3|35169.5|22
1700540400000|2023-11-21 04:20:00|35175.3|35170.5|35173.3|35168.5|35176.8|35172|35173.3|35168.5|32
1700540700000|2023-11-21 04:25:00|35173.8|35169|35174.3|35169.5|35174.8|35170|35172.3|35167.5|15
1700541000000|2023-11-21 04:30:00|35173.8|35169|35167.8|35163|35173.8|35169|35167.3|35162.5|63
1700541300000|2023-11-21 04:35:00|35168.3|35163.5|35165.8|35161|35168.3|35163.5|35163.3|35158.5|98
1700541600000|2023-11-21 04:40:00|35166.3|35161.5|35167.3|35162.5|35167.8|35163|35165.3|35160.5|30
1700541900000|2023-11-21 04:45:00|35168.8|35164|35167.3|35162.5|35169.3|35164.5|35166.3|35161.5|26
1700542200000|2023-11-21 04:50:00|35167.8|35163|35168.3|35163.5|35170.8|35166|35167.3|35162.5|64
1700542500000|2023-11-21 04:55:00|35168.8|35164|35168.3|35163.5|35169.8|35165|35167.8|35163|29
1700542800000|2023-11-21 05:00:00|35167.8|35163|35171.3|35166.5|35171.3|35166.5|35167.3|35162.5|52
1700543100000|2023-11-21 05:05:00|35171.8|35167|35169.8|35165|35175.3|35170.5|35168.3|35163.5|60
1700543400000|2023-11-21 05:10:00|35169.3|35164.5|35171.3|35166.5|35171.8|35167|35168.3|35163.5|29
1700543700000|2023-11-21 05:15:00|35170.8|35166|35169.8|35165|35172.8|35168|35168.8|35164|29
1700544000000|2023-11-21 05:20:00|35169.3|35164.5|35169.8|35165|35172.3|35167.5|35168.3|35163.5|25
1700544300000|2023-11-21 05:25:00|35169.3|35164.5|35164.8|35160|35170.3|35165.5|35162.8|35158|56
1700544600000|2023-11-21 05:30:00|35165.3|35160.5|35167.8|35163|35169.3|35164.5|35164.3|35159.5|44
1700544900000|2023-11-21 05:35:00|35167.3|35162.5|35169.8|35165|35169.8|35165|35163.3|35158.5|81
1700545200000|2023-11-21 05:40:00|35169.3|35164.5|35172.3|35167.5|35172.8|35168|35167.8|35163|26
1700545500000|2023-11-21 05:45:00|35171.3|35166.5|35175.3|35170.5|35178.3|35173.5|35171.3|35166.5|155
1700545800000|2023-11-21 05:50:00|35175.8|35171|35167.8|35163|35175.8|35171|35166.8|35162|34
1700546100000|2023-11-21 05:55:00|35167.3|35162.5|35164.3|35159.5|35167.8|35163|35161.3|35156.5|101
1700546400000|2023-11-21 06:00:00|35164.8|35160|35164.8|35160|35167.3|35162.5|35164.3|35159.5|52
1700546700000|2023-11-21 06:05:00|35165.3|35160.5|35163.8|35159|35166.3|35161.5|35162.3|35157.5|48
1700547000000|2023-11-21 06:10:00|35164.3|35159.5|35160.3|35155.5|35165.8|35161|35159.3|35154.5|120
1700547300000|2023-11-21 06:15:00|35160.8|35156|35153.3|35148.5|35161.8|35157|35152.8|35148|176
1700547600000|2023-11-21 06:20:00|35153.8|35149|35151.8|35147|35154.3|35149.5|35147.3|35142.5|86
1700547900000|2023-11-21 06:25:00|35151.3|35146.5|35156.8|35152|35158.3|35153.5|35150.8|35146|44
1700548200000|2023-11-21 06:30:00|35156.3|35151.5|35158.8|35154|35160.3|35155.5|35154.8|35150|52
1700548500000|2023-11-21 06:35:00|35158.3|35153.5|35159.8|35155|35160.3|35155.5|35156.3|35151.5|64
1700548800000|2023-11-21 06:40:00|35159.3|35154.5|35163.3|35158.5|35166.3|35161.5|35158.3|35153.5|88
1700549100000|2023-11-21 06:45:00|35162.8|35158|35163.3|35158.5|35164.3|35159.5|35159.8|35155|55
1700549400000|2023-11-21 06:50:00|35163.8|35159|35164.3|35159.5|35166.3|35161.5|35162.3|35157.5|41
1700549700000|2023-11-21 06:55:00|35164.8|35160|35166.3|35161.5|35167.8|35163|35163.3|35158.5|83
1700550000000|2023-11-21 07:00:00|35165.7|35162.1|35159.7|35156.1|35166.7|35163.1|35157.2|35153.6|105
1700550300000|2023-11-21 07:05:00|35159.2|35155.6|35163.7|35160.1|35165.7|35162.1|35158.7|35155.1|100
1700550600000|2023-11-21 07:10:00|35163.2|35159.6|35165.7|35162.1|35170.2|35166.6|35160.7|35157.1|120
1700550900000|2023-11-21 07:15:00|35166.2|35162.6|35161.7|35158.1|35168.2|35164.6|35161.2|35157.6|66
1700551200000|2023-11-21 07:20:00|35161.2|35157.6|35161.7|35158.1|35164.2|35160.6|35159.2|35155.6|48
1700551500000|2023-11-21 07:25:00|35162.2|35158.6|35162.2|35158.6|35164.7|35161.1|35157.2|35153.6|227
1700551800000|2023-11-21 07:30:00|35162.7|35159.1|35156.7|35153.1|35163.7|35160.1|35156.7|35153.1|87
1700552100000|2023-11-21 07:35:00|35157.7|35154.1|35152.2|35148.6|35159.2|35155.6|35150.2|35146.6|68
1700552400000|2023-11-21 07:40:00|35152.7|35149.1|35140.7|35137.1|35152.7|35149.1|35140.7|35137.1|144
1700552700000|2023-11-21 07:45:00|35141.7|35138.1|35138.2|35134.6|35142.2|35138.6|35137.7|35134.1|164
1700553000000|2023-11-21 07:50:00|35138.7|35135.1|35135.7|35132.1|35138.7|35135.1|35133.7|35130.1|158
1700553300000|2023-11-21 07:55:00|35136.2|35132.6|35128.7|35125.1|35138.7|35135.1|35127.2|35123.6|293
1700553600000|2023-11-21 08:00:00|35128.2|35124.6|35141.2|35137.6|35145.7|35142.1|35128.2|35124.6|201
1700553900000|2023-11-21 08:05:00|35141.7|35138.1|35142.2|35138.6|35151.2|35147.6|35140.7|35137.1|119
1700554200000|2023-11-21 08:10:00|35142.7|35139.1|35136.7|35133.1|35147.2|35143.6|35133.2|35129.6|262
1700554500000|2023-11-21 08:15:00|35137.2|35133.6|35138.7|35135.1|35146.2|35142.6|35134.7|35131.1|291
1700554800000|2023-11-21 08:20:00|35139.2|35135.6|35134.2|35130.6|35139.2|35135.6|35131.7|35128.1|128
1700555100000|2023-11-21 08:25:00|35133.7|35130.1|35142.7|35139.1|35148.2|35144.6|35132.2|35128.6|159
1700555400000|2023-11-21 08:30:00|35143.2|35139.6|35143.2|35139.6|35153.2|35149.6|35141.7|35138.1|340
1700555700000|2023-11-21 08:35:00|35142.7|35139.1|35132.2|35128.6|35143.2|35139.6|35130.7|35127.1|260
1700556000000|2023-11-21 08:40:00|35132.7|35129.1|35127.2|35123.6|35133.2|35129.6|35125.2|35121.6|179
1700556300000|2023-11-21 08:45:00|35127.7|35124.1|35127.2|35123.6|35133.2|35129.6|35122.7|35119.1|95
1700556600000|2023-11-21 08:50:00|35126.7|35123.1|35135.2|35131.6|35139.2|35135.6|35126.7|35123.1|264
1700556900000|2023-11-21 08:55:00|35134.7|35131.1|35128.2|35124.6|35137.7|35134.1|35125.7|35122.1|257
1700557200000|2023-11-21 09:00:00|35127.7|35124.1|35122.6|35119|35130.2|35126.6|35113.2|35109.6|431
1700557500000|2023-11-21 09:05:00|35122.1|35118.5|35119.7|35116.1|35125.7|35122.1|35116.7|35113.1|359
1700557800000|2023-11-21 09:10:00|35119.2|35115.6|35116.7|35113.1|35131.2|35127.6|35116.7|35113.1|434
1700558100000|2023-11-21 09:15:00|35117.2|35113.6|35125.2|35121.6|35126.7|35123.1|35115.7|35112.1|179
1700558400000|2023-11-21 09:20:00|35124.7|35121.1|35136.2|35132.6|35136.7|35133.1|35122.2|35118.6|123
1700558700000|2023-11-21 09:25:00|35135.7|35132.1|35132.7|35129.1|35136.7|35133.1|35131.2|35127.6|87
1700559000000|2023-11-21 09:30:00|35132.2|35128.6|35127.2|35123.6|35135.7|35132.1|35124.7|35121.1|122
1700559300000|2023-11-21 09:35:00|35127.7|35124.1|35135.7|35132.1|35138.7|35135.1|35127.2|35123.6|103
1700559600000|2023-11-21 09:40:00|35135.2|35131.6|35121.2|35117.6|35139.7|35136.1|35119.7|35116.1|146
1700559900000|2023-11-21 09:45:00|35120.7|35117.1|35110.7|35107.1|35121.7|35118.1|35110.7|35107.1|177
1700560200000|2023-11-21 09:50:00|35110.2|35106.6|35103.7|35100.1|35113.2|35109.6|35103.2|35099.6|108
1700560500000|2023-11-21 09:55:00|35104.2|35100.6|35104.7|35101.1|35107.2|35103.6|35102.7|35099.1|112
1700560800000|2023-11-21 10:00:00|35105.2|35101.6|35107.7|35104.1|35110.2|35106.6|35100.7|35097.1|178
1700561100000|2023-11-21 10:05:00|35107.2|35103.6|35099.7|35096.1|35111.2|35107.6|35099.2|35095.6|156
1700561400000|2023-11-21 10:10:00|35100.7|35097.1|35114.2|35110.6|35118.7|35115.1|35100.7|35097.1|164
1700561700000|2023-11-21 10:15:00|35113.7|35110.1|35115.2|35111.6|35116.7|35113.1|35111.2|35107.6|56
1700562000000|2023-11-21 10:20:00|35114.7|35111.1|35125.2|35121.6|35127.7|35124.1|35113.7|35110.1|189
1700562300000|2023-11-21 10:25:00|35125.7|35122.1|35122.2|35118.6|35126.7|35123.1|35118.7|35115.1|99
1700562600000|2023-11-21 10:30:00|35122.7|35119.1|35132.7|35129.1|35134.2|35130.6|35122.2|35118.6|125
1700562900000|2023-11-21 10:35:00|35129.7|35126.1|35127.2|35123.6|35132.2|35128.6|35126.7|35123.1|69
1700563200000|2023-11-21 10:40:00|35126.7|35123.1|35127.2|35123.6|35134.2|35130.6|35124.7|35121.1|149
1700563500000|2023-11-21 10:45:00|35126.7|35123.1|35124.2|35120.6|35127.2|35123.6|35123.2|35119.6|87
1700563800000|2023-11-21 10:50:00|35123.7|35120.1|35118.2|35114.6|35128.2|35124.6|35115.7|35112.1|145
1700564100000|2023-11-21 10:55:00|35118.7|35115.1|35117.2|35113.6|35120.7|35117.1|35115.7|35112.1|56
1700564400000|2023-11-21 11:00:00|35116.7|35113.1|35106.7|35103.1|35119.7|35116.1|35104.2|35100.6|460
1700564700000|2023-11-21 11:05:00|35106.2|35102.6|35099.7|35096.1|35109.7|35106.1|35099.7|35096.1|168
1700565000000|2023-11-21 11:10:00|35100.2|35096.6|35100.7|35097.1|35106.7|35103.1|35097.7|35094.1|98
1700565300000|2023-11-21 11:15:00|35101.2|35097.6|35099.7|35096.1|35104.7|35101.1|35096.7|35093.1|60
1700565600000|2023-11-21 11:20:00|35099.2|35095.6|35097.7|35094.1|35100.7|35097.1|35094.7|35091.1|146
1700565900000|2023-11-21 11:25:00|35097.2|35093.6|35100.2|35096.6|35103.7|35100.1|35094.7|35091.1|118
1700566200000|2023-11-21 11:30:00|35100.7|35097.1|35105.2|35101.6|35107.2|35103.6|35095.7|35092.1|162
1700566500000|2023-11-21 11:35:00|35105.7|35102.1|35118.2|35114.6|35119.7|35116.1|35105.2|35101.6|342
1700566800000|2023-11-21 11:40:00|35118.7|35115.1|35119.2|35115.6|35122.2|35118.6|35111.2|35107.6|158
1700567100000|2023-11-21 11:45:00|35119.7|35116.1|35116.2|35112.6|35125.7|35122.1|35115.7|35112.1|91
1700567400000|2023-11-21 11:50:00|35115.7|35112.1|35110.7|35107.1|35119.7|35116.1|35109.7|35106.1|99
1700567700000|2023-11-21 11:55:00|35110.2|35106.6|35107.2|35103.6|35111.2|35107.6|35101.7|35098.1|155
1700568000000|2023-11-21 12:00:00|35106.7|35103.1|35109.7|35106.1|35113.2|35109.6|35106.7|35103.1|117
1700568300000|2023-11-21 12:05:00|35110.2|35106.6|35105.7|35102.1|35113.7|35110.1|35102.2|35098.6|136
1700568600000|2023-11-21 12:10:00|35106.2|35102.6|35106.2|35102.6|35112.2|35108.6|35105.2|35101.6|99
1700568900000|2023-11-21 12:15:00|35106.7|35103.1|35110.7|35107.1|35115.7|35112.1|35101.7|35098.1|158
1700569200000|2023-11-21 12:20:00|35111.2|35107.6|35114.2|35110.6|35116.2|35112.6|35109.7|35106.1|68
1700569500000|2023-11-21 12:25:00|35113.7|35110.1|35122.7|35119.1|35124.2|35120.6|35113.7|35110.1|134
1700569800000|2023-11-21 12:30:00|35122.2|35118.6|35125.7|35122.1|35139.7|35136.1|35115.7|35112.1|628
1700570100000|2023-11-21 12:35:00|35125.2|35121.6|35117.2|35113.6|35133.2|35129.6|35116.2|35112.6|246
1700570400000|2023-11-21 12:40:00|35116.7|35113.1|35122.7|35119.1|35122.7|35119.1|35111.7|35108.1|115
1700570700000|2023-11-21 12:45:00|35123.2|35119.6|35120.2|35116.6|35123.2|35119.6|35111.7|35108.1|176
1700571000000|2023-11-21 12:50:00|35119.7|35116.1|35124.2|35120.6|35126.2|35122.6|35118.7|35115.1|163
1700571300000|2023-11-21 12:55:00|35123.7|35120.1|35113.7|35110.1|35123.7|35120.1|35111.7|35108.1|180
1700571600000|2023-11-21 13:00:00|35114.2|35110.6|35105.7|35102.1|35115.2|35111.6|35105.7|35102.1|415
1700571900000|2023-11-21 13:05:00|35106.2|35102.6|35109.2|35105.6|35110.2|35106.6|35103.2|35099.6|239
1700572200000|2023-11-21 13:10:00|35109.7|35106.1|35111.7|35108.1|35113.7|35110.1|35105.7|35102.1|226
1700572500000|2023-11-21 13:15:00|35111.2|35107.6|35118.2|35114.6|35120.7|35117.1|35108.7|35105.1|158
1700572800000|2023-11-21 13:20:00|35118.7|35115.1|35125.2|35121.6|35129.7|35126.1|35115.7|35112.1|301
1700573100000|2023-11-21 13:25:00|35125.7|35122.1|35116.2|35112.6|35126.2|35122.6|35113.2|35109.6|205
1700573400000|2023-11-21 13:30:00|35115.7|35112.1|35104.2|35100.6|35119.7|35116.1|35102.7|35099.1|420
1700573700000|2023-11-21 13:35:00|35104.7|35101.1|35107.2|35103.6|35113.2|35109.6|35100.7|35097.1|373
1700574000000|2023-11-21 13:40:00|35106.7|35103.1|35091.7|35088.1|35112.2|35108.6|35082.7|35079.1|605
1700574300000|2023-11-21 13:45:00|35091.2|35087.6|35088.2|35084.6|35101.2|35097.6|35084.7|35081.1|456
1700574600000|2023-11-21 13:50:00|35088.7|35085.1|35102.2|35098.6|35102.7|35099.1|35087.2|35083.6|301
1700574900000|2023-11-21 13:55:00|35101.7|35098.1|35092.7|35089.1|35101.7|35098.1|35086.2|35082.6|403
1700575200000|2023-11-21 14:00:00|35093.2|35089.6|35098.7|35095.1|35098.7|35095.1|35082.7|35079.1|609
1700575500000|2023-11-21 14:05:00|35099.7|35096.1|35120.2|35116.6|35121.7|35118.1|35096.2|35092.6|479
1700575800000|2023-11-21 14:10:00|35120.7|35117.1|35118.7|35115.1|35127.7|35124.1|35107.7|35104.1|405
1700576100000|2023-11-21 14:15:00|35118.2|35114.6|35117.2|35113.6|35124.7|35121.1|35117.2|35113.6|250
1700576400000|2023-11-21 14:20:00|35116.7|35113.1|35108.7|35105.1|35120.7|35117.1|35105.2|35101.6|351
1700576700000|2023-11-21 14:25:00|35108.2|35104.6|35119.7|35116.1|35125.7|35122.1|35105.2|35101.6|610
1700577000000|2023-11-21 14:30:00|35120.2|35116.6|35084.1|35081.7|35127.1|35124.7|35082.1|35079.7|5189
1700577300000|2023-11-21 14:35:00|35083.6|35081.2|35047.6|35045.2|35083.6|35081.2|35044.1|35041.7|2921
1700577600000|2023-11-21 14:40:00|35048.1|35045.7|35060.6|35058.2|35074.1|35071.7|35040.1|35037.7|1792
1700577900000|2023-11-21 14:45:00|35060.1|35057.7|35074.4|35072|35079.9|35077.5|35050.9|35048.5|1444
1700578200000|2023-11-21 14:50:00|35074.9|35072.5|35069.2|35066.8|35093.7|35091.3|35068.7|35066.3|1579
1700578500000|2023-11-21 14:55:00|35069.7|35067.3|35072.2|35069.8|35074.7|35072.3|35054.7|35052.3|1231
1700578800000|2023-11-21 15:00:00|35072.7|35070.3|35072.7|35070.3|35087.2|35084.8|35064.2|35061.8|1262
1700579100000|2023-11-21 15:05:00|35073.7|35071.3|35074.7|35072.3|35079.7|35077.3|35060.7|35058.3|872
1700579400000|2023-11-21 15:10:00|35074.2|35071.8|35065.7|35063.3|35076.2|35073.8|35057.7|35055.3|712
1700579700000|2023-11-21 15:15:00|35065.2|35062.8|35095.7|35093.3|35095.7|35093.3|35065.2|35062.8|1011
1700580000000|2023-11-21 15:20:00|35097.1|35094.7|35074.1|35071.7|35097.6|35095.2|35074.1|35071.7|1291
1700580300000|2023-11-21 15:25:00|35074.6|35072.2|35060.1|35057.7|35077.1|35074.7|35045.6|35043.2|1613
1700580600000|2023-11-21 15:30:00|35060.6|35058.2|35057.1|35054.7|35065.1|35062.7|35044.1|35041.7|931
1700580900000|2023-11-21 15:35:00|35055.6|35053.2|35049.6|35047.2|35068.1|35065.7|35044.6|35042.2|1099
1700581200000|2023-11-21 15:40:00|35049.1|35046.7|35056.6|35054.2|35065.6|35063.2|35046.6|35044.2|767
1700581500000|2023-11-21 15:45:00|35057.1|35054.7|35071.1|35068.7|35073.1|35070.7|35050.1|35047.7|819
1700581800000|2023-11-21 15:50:00|35071.6|35069.2|35071.1|35068.7|35079.1|35076.7|35060.1|35057.7|641
1700582100000|2023-11-21 15:55:00|35070.6|35068.2|35086.1|35083.7|35087.1|35084.7|35061.1|35058.7|776
1700582400000|2023-11-21 16:00:00|35086.6|35084.2|35102.1|35099.7|35103.1|35100.7|35082.1|35079.7|829
1700582700000|2023-11-21 16:05:00|35101.1|35098.7|35094.1|35091.7|35102.1|35099.7|35084.1|35081.7|726
1700583000000|2023-11-21 16:10:00|35094.6|35092.2|35074.6|35072.2|35096.1|35093.7|35074.1|35071.7|757
1700583300000|2023-11-21 16:15:00|35074.1|35071.7|35066.1|35063.7|35080.1|35077.7|35062.1|35059.7|702
1700583600000|2023-11-21 16:20:00|35066.6|35064.2|35070.1|35067.7|35074.1|35071.7|35057.6|35055.2|506
1700583900000|2023-11-21 16:25:00|35069.6|35067.2|35058.1|35055.7|35074.1|35071.7|35054.6|35052.2|543
1700584200000|2023-11-21 16:30:00|35058.6|35056.2|35073.1|35070.7|35075.1|35072.7|35054.1|35051.7|588
1700584500000|2023-11-21 16:35:00|35073.6|35071.2|35061.1|35058.7|35074.6|35072.2|35059.6|35057.2|378
1700584800000|2023-11-21 16:40:00|35063.1|35060.7|35050.6|35048.2|35065.6|35063.2|35042.1|35039.7|642
1700585100000|2023-11-21 16:45:00|35050.1|35047.7|35065.6|35063.2|35066.1|35063.7|35044.1|35041.7|398
1700585400000|2023-11-21 16:50:00|35065.1|35062.7|35071.1|35068.7|35074.1|35071.7|35063.6|35061.2|487
1700585700000|2023-11-21 16:55:00|35071.6|35069.2|35075.1|35072.7|35076.6|35074.2|35067.1|35064.7|384
1700586000000|2023-11-21 17:00:00|35076.1|35073.7|35072.6|35070.2|35081.1|35078.7|35067.1|35064.7|418
1700586300000|2023-11-21 17:05:00|35072.1|35069.7|35074.1|35071.7|35076.1|35073.7|35065.1|35062.7|453
1700586600000|2023-11-21 17:10:00|35073.6|35071.2|35083.6|35081.2|35087.1|35084.7|35069.6|35067.2|410
1700586900000|2023-11-21 17:15:00|35083.1|35080.7|35071.1|35068.7|35088.1|35085.7|35069.1|35066.7|528
1700587200000|2023-11-21 17:20:00|35071.6|35069.2|35075.6|35073.2|35077.6|35075.2|35066.6|35064.2|291
1700587500000|2023-11-21 17:25:00|35075.1|35072.7|35088.6|35086.2|35090.1|35087.7|35074.1|35071.7|553
1700587800000|2023-11-21 17:30:00|35090.1|35087.7|35094.1|35091.7|35098.6|35096.2|35089.1|35086.7|452
1700588100000|2023-11-21 17:35:00|35093.6|35091.2|35092.1|35089.7|35094.6|35092.2|35081.6|35079.2|273
1700588400000|2023-11-21 17:40:00|35092.6|35090.2|35093.1|35090.7|35095.1|35092.7|35082.1|35079.7|303
1700588700000|2023-11-21 17:45:00|35092.6|35090.2|35097.1|35094.7|35100.6|35098.2|35090.1|35087.7|318
1700589000000|2023-11-21 17:50:00|35097.6|35095.2|35100.6|35098.2|35103.1|35100.7|35097.1|35094.7|476
1700589300000|2023-11-21 17:55:00|35101.1|35098.7|35100.6|35098.2|35106.1|35103.7|35096.1|35093.7|505
1700589600000|2023-11-21 18:00:00|35102|35099.6|35081.5|35079.1|35103.5|35101.1|35074|35071.6|886
1700589900000|2023-11-21 18:05:00|35082.5|35080.1|35088.5|35086.1|35088.5|35086.1|35073|35070.6|500
1700590200000|2023-11-21 18:10:00|35088|35085.6|35073.5|35071.1|35089.5|35087.1|35070.5|35068.1|402
1700590500000|2023-11-21 18:15:00|35073|35070.6|35078.5|35076.1|35085|35082.6|35064|35061.6|569
1700590800000|2023-11-21 18:20:00|35077.5|35075.1|35063.5|35061.1|35081.5|35079.1|35061|35058.6|482
1700591100000|2023-11-21 18:25:00|35063|35060.6|35067.5|35065.1|35071.5|35069.1|35056|35053.6|533
1700591400000|2023-11-21 18:30:00|35068|35065.6|35090.5|35088.1|35092.5|35090.1|35065.5|35063.1|493
1700591700000|2023-11-21 18:35:00|35090|35087.6|35089|35086.6|35091.5|35089.1|35077.5|35075.1|380
1700592000000|2023-11-21 18:40:00|35088.5|35086.1|35096|35093.6|35099.5|35097.1|35084.5|35082.1|429
1700592300000|2023-11-21 18:45:00|35095.5|35093.1|35101.5|35099.1|35102.5|35100.1|35091.5|35089.1|464
1700592600000|2023-11-21 18:50:00|35100.5|35098.1|35107|35104.6|35112.5|35110.1|35098.5|35096.1|534
1700592900000|2023-11-21 18:55:00|35107.5|35105.1|35085.5|35083.1|35111.5|35109.1|35084.5|35082.1|403
1700593200000|2023-11-21 19:00:00|35085|35082.6|35092.5|35090.1|35098.5|35096.1|35061|35058.6|1232
1700593500000|2023-11-21 19:05:00|35093|35090.6|35078.5|35076.1|35095.5|35093.1|35073.5|35071.1|585
1700593800000|2023-11-21 19:10:00|35078|35075.6|35089|35086.6|35093.5|35091.1|35068.5|35066.1|581
1700594100000|2023-11-21 19:15:00|35088.5|35086.1|35083|35080.6|35099.5|35097.1|35073.5|35071.1|644
1700594400000|2023-11-21 19:20:00|35082.5|35080.1|35079.5|35077.1|35085.5|35083.1|35074|35071.6|263
1700594700000|2023-11-21 19:25:00|35079|35076.6|35086.5|35084.1|35089.5|35087.1|35071.5|35069.1|363
1700595000000|2023-11-21 19:30:00|35087.5|35085.1|35080.5|35078.1|35088.5|35086.1|35068.5|35066.1|302
1700595300000|2023-11-21 19:35:00|35080|35077.6|35072.5|35070.1|35085.5|35083.1|35068.5|35066.1|328
1700595600000|2023-11-21 19:40:00|35072|35069.6|35066|35063.6|35076.5|35074.1|35059.5|35057.1|384
1700595900000|2023-11-21 19:45:00|35066.5|35064.1|35073|35070.6|35077.5|35075.1|35064|35061.6|385
1700596200000|2023-11-21 19:50:00|35073.5|35071.1|35066.4|35064|35074|35071.6|35052|35049.6|459
1700596500000|2023-11-21 19:55:00|35066.9|35064.5|35086.7|35084.3|35089.7|35087.3|35061.2|35058.8|683
1700596800000|2023-11-21 20:00:00|35087.2|35084.8|35100.7|35098.3|35107.7|35105.3|35086.2|35083.8|837
1700597100000|2023-11-21 20:05:00|35100.2|35097.8|35089.2|35086.8|35105.2|35102.8|35088.2|35085.8|432
1700597400000|2023-11-21 20:10:00|35089.7|35087.3|35088.7|35086.3|35106.2|35103.8|35088.2|35085.8|437
1700597700000|2023-11-21 20:15:00|35088.2|35085.8|35088.2|35085.8|35097.7|35095.3|35084.2|35081.8|315
1700598000000|2023-11-21 20:20:00|35087.7|35085.3|35079.2|35076.8|35091.2|35088.8|35074.2|35071.8|475
1700598300000|2023-11-21 20:25:00|35078.2|35075.8|35076.2|35073.8|35083.2|35080.8|35062.2|35059.8|637
1700598600000|2023-11-21 20:30:00|35076.7|35074.3|35067.7|35065.3|35077.7|35075.3|35053.2|35050.8|701
1700598900000|2023-11-21 20:35:00|35068.2|35065.8|35079.2|35076.8|35081.2|35078.8|35065.2|35062.8|460
1700599200000|2023-11-21 20:40:00|35079.7|35077.3|35081.2|35078.8|35085.7|35083.3|35076.2|35073.8|486
1700599500000|2023-11-21 20:45:00|35082.2|35079.8|35095.7|35093.3|35095.7|35093.3|35072.7|35070.3|671
1700599800000|2023-11-21 20:50:00|35095.2|35092.8|35099.2|35096.8|35105.2|35102.8|35088.2|35085.8|1076
1700600100000|2023-11-21 20:55:00|35099.7|35097.3|35092.2|35089.8|35101.2|35098.8|35080.7|35078.3|2414
1700600400000|2023-11-21 21:00:00|35093.4|35088.6|35074.4|35069.6|35093.4|35088.6|35069.4|35064.6|1115
1700600700000|2023-11-21 21:05:00|35073.9|35069.1|35066.4|35061.6|35075.9|35071.1|35060.9|35056.1|403
1700601000000|2023-11-21 21:10:00|35066.9|35062.1|35061.9|35057.1|35070.9|35066.1|35060.4|35055.6|347
1700601300000|2023-11-21 21:15:00|35062.4|35057.6|35067.9|35063.1|35071.4|35066.6|35061.4|35056.6|96
1700601600000|2023-11-21 21:20:00|35067.4|35062.6|35076.9|35072.1|35089.4|35084.6|35059.9|35055.1|2019
1700601900000|2023-11-21 21:25:00|35075.9|35071.1|35074.4|35069.6|35082.9|35078.1|35069.9|35065.1|456
1700602200000|2023-11-21 21:30:00|35074.9|35070.1|35074.4|35069.6|35078.4|35073.6|35070.4|35065.6|167
1700602500000|2023-11-21 21:35:00|35074.9|35070.1|35082.9|35078.1|35086.9|35082.1|35072.9|35068.1|163
1700602800000|2023-11-21 21:40:00|35082.4|35077.6|35078.9|35074.1|35082.9|35078.1|35074.9|35070.1|64
1700603100000|2023-11-21 21:45:00|35079.4|35074.6|35081.9|35077.1|35083.9|35079.1|35073.9|35069.1|161
1700603400000|2023-11-21 21:50:00|35080.9|35076.1|35088.4|35083.6|35090.9|35086.1|35079.9|35075.1|149
1700603700000|2023-11-21 21:55:00|35088.9|35084.1|35097.6|35087.8|35098.9|35094.1|35087.9|35083.1|80
1700604000000|2023-11-21 22:00:00|35097.9|35088.1|35099.8|35090|35103.6|35093.8|35097.9|35088.1|0
1700604300000|2023-11-21 22:05:00|35103.4|35093.6|35100.8|35091|35109.1|35099.3|35099.4|35089.6|0
1700604600000|2023-11-21 22:10:00|35100.9|35091.1|35100|35090.2|35102.5|35092.7|35099.4|35089.6|0
1700604900000|2023-11-21 22:15:00|35102.5|35092.7|35103.8|35094|35105.8|35096|35100.2|35090.4|0
1700605200000|2023-11-21 22:20:00|35104.1|35094.3|35095|35085.2|35106.8|35097|35094.4|35084.6|0
1700605500000|2023-11-21 22:25:00|35095.2|35085.4|35094.3|35084.5|35095.2|35085.4|35087|35077.2|0
1700605800000|2023-11-21 22:30:00|35098|35088.2|35099.6|35089.8|35099.6|35089.8|35096.1|35086.3|0
1700606700000|2023-11-21 22:45:00|35099.7|35089.9|35099.2|35089.4|35099.7|35089.9|35095.2|35085.4|0
1700607000000|2023-11-21 22:50:00|35099.7|35089.9|35104.8|35095|35111|35101.2|35099.7|35089.9|0
1700607300000|2023-11-21 22:55:00|35104.5|35094.7|35102.7|35092.9|35104.5|35094.7|35099|35089.2|0
1700607600000|2023-11-21 23:00:00|35090.4|35080.6|35083.7|35078.9|35093.2|35088.4|35083.2|35078.4|96
1700607900000|2023-11-21 23:05:00|35084.2|35079.4|35075.2|35070.4|35085.7|35080.9|35074.2|35069.4|94
1700608200000|2023-11-21 23:10:00|35074.7|35069.9|35077.7|35072.9|35079.2|35074.4|35074.7|35069.9|60
1700608500000|2023-11-21 23:15:00|35077.2|35072.4|35073.2|35068.4|35078.2|35073.4|35072.7|35067.9|126
1700608800000|2023-11-21 23:20:00|35073.7|35068.9|35073.2|35068.4|35074.7|35069.9|35070.7|35065.9|105
1700609100000|2023-11-21 23:25:00|35073.7|35068.9|35074.7|35069.9|35076.2|35071.4|35071.7|35066.9|33
1700609400000|2023-11-21 23:30:00|35075.2|35070.4|35074.7|35069.9|35078.7|35073.9|35074.7|35069.9|91
1700609700000|2023-11-21 23:35:00|35075.2|35070.4|35077.7|35072.9|35079.7|35074.9|35073.7|35068.9|56
1700610000000|2023-11-21 23:40:00|35077.2|35072.4|35076.2|35071.4|35077.7|35072.9|35073.2|35068.4|66
1700610300000|2023-11-21 23:45:00|35076.7|35071.9|35075.2|35070.4|35078.7|35073.9|35074.2|35069.4|79
1700610600000|2023-11-21 23:50:00|35074.7|35069.9|35076.7|35071.9|35076.7|35071.9|35073.7|35068.9|21
1700610900000|2023-11-21 23:55:00|35077.2|35072.4|35082.7|35077.9|35083.2|35078.4|35076.7|35071.9|31
1700611200000|2023-11-22 00:00:00|35081.7|35076.9|35087.2|35082.4|35087.7|35082.9|35080.7|35075.9|210
1700611500000|2023-11-22 00:05:00|35087.7|35082.9|35094.2|35089.4|35095.7|35090.9|35086.7|35081.9|164
1700611800000|2023-11-22 00:10:00|35094.7|35089.9|35096.2|35091.4|35096.7|35091.9|35091.7|35086.9|139
1700612100000|2023-11-22 00:15:00|35095.7|35090.9|35095.7|35090.9|35096.7|35091.9|35090.7|35085.9|71
1700612400000|2023-11-22 00:20:00|35096.2|35091.4|35096.2|35091.4|35099.2|35094.4|35092.7|35087.9|94
1700612700000|2023-11-22 00:25:00|35095.7|35090.9|35097.7|35092.9|35098.7|35093.9|35094.2|35089.4|31
1700613000000|2023-11-22 00:30:00|35098.2|35093.4|35098.7|35093.9|35099.7|35094.9|35095.7|35090.9|54
1700613300000|2023-11-22 00:35:00|35099.2|35094.4|35093.2|35088.4|35099.2|35094.4|35090.7|35085.9|41
1700613600000|2023-11-22 00:40:00|35093.7|35088.9|35093.7|35088.9|35093.7|35088.9|35091.7|35086.9|47
1700613900000|2023-11-22 00:45:00|35093.2|35088.4|35092.2|35087.4|35093.7|35088.9|35090.7|35085.9|32
1700614200000|2023-11-22 00:50:00|35091.7|35086.9|35094.2|35089.4|35095.7|35090.9|35090.7|35085.9|47
1700614500000|2023-11-22 00:55:00|35093.7|35088.9|35097.7|35092.9|35101.2|35096.4|35093.2|35088.4|90
1700614800000|2023-11-22 01:00:00|35096.7|35091.9|35097.7|35092.9|35102.7|35097.9|35094.7|35089.9|92
1700615100000|2023-11-22 01:05:00|35098.2|35093.4|35097.7|35092.9|35099.7|35094.9|35094.7|35089.9|40
1700615400000|2023-11-22 01:10:00|35097.2|35092.4|35099.7|35094.9|35102.7|35097.9|35095.7|35090.9|44
1700615700000|2023-11-22 01:15:00|35100.2|35095.4|35106.7|35101.9|35108.7|35103.9|35100.2|35095.4|68
1700616000000|2023-11-22 01:20:00|35106.2|35101.4|35104.7|35099.9|35107.2|35102.4|35102.7|35097.9|50
1700616300000|2023-11-22 01:25:00|35103.7|35098.9|35112.7|35107.9|35112.7|35107.9|35103.7|35098.9|54
1700616600000|2023-11-22 01:30:00|35113.2|35108.4|35117.9|35113.1|35118.9|35114.1|35109.7|35104.9|66
1700616900000|2023-11-22 01:35:00|35117.4|35112.6|35120.9|35116.1|35123.4|35118.6|35115.4|35110.6|72
1700617200000|2023-11-22 01:40:00|35120.4|35115.6|35120.9|35116.1|35122.4|35117.6|35118.4|35113.6|40
1700617500000|2023-11-22 01:45:00|35120.4|35115.6|35124.9|35120.1|35125.4|35120.6|35120.4|35115.6|38
1700617800000|2023-11-22 01:50:00|35124.4|35119.6|35127.9|35123.1|35128.4|35123.6|35120.9|35116.1|62
1700618100000|2023-11-22 01:55:00|35128.4|35123.6|35124.4|35119.6|35131.4|35126.6|35123.9|35119.1|105
1700618400000|2023-11-22 02:00:00|35123.9|35119.1|35120.4|35115.6|35124.4|35119.6|35120.4|35115.6|105
1700618700000|2023-11-22 02:05:00|35120.9|35116.1|35118.4|35113.6|35123.4|35118.6|35118.4|35113.6|51
1700619000000|2023-11-22 02:10:00|35118.9|35114.1|35122.4|35117.6|35123.4|35118.6|35115.9|35111.1|40
1700619300000|2023-11-22 02:15:00|35121.9|35117.1|35123.4|35118.6|35124.4|35119.6|35120.4|35115.6|40
1700619600000|2023-11-22 02:20:00|35122.9|35118.1|35123.9|35119.1|35126.9|35122.1|35122.9|35118.1|43
1700619900000|2023-11-22 02:25:00|35124.4|35119.6|35125.9|35121.1|35126.4|35121.6|35121.4|35116.6|21
1700620200000|2023-11-22 02:30:00|35125.4|35120.6|35136.4|35131.6|35137.4|35132.6|35125.4|35120.6|116
1700620500000|2023-11-22 02:35:00|35136.9|35132.1|35146.9|35142.1|35148.4|35143.6|35135.4|35130.6|135
1700620800000|2023-11-22 02:40:00|35146.4|35141.6|35139.4|35134.6|35146.9|35142.1|35138.4|35133.6|49
1700621100000|2023-11-22 02:45:00|35138.4|35133.6|35142.9|35138.1|35143.9|35139.1|35137.4|35132.6|41
1700621400000|2023-11-22 02:50:00|35142.4|35137.6|35142.9|35138.1|35147.9|35143.1|35141.4|35136.6|84
1700621700000|2023-11-22 02:55:00|35142.4|35137.6|35141.9|35137.1|35143.9|35139.1|35140.4|35135.6|29
1700622000000|2023-11-22 03:00:00|35141.4|35136.6|35142.9|35138.1|35143.4|35138.6|35138.4|35133.6|57
1700622300000|2023-11-22 03:05:00|35142.4|35137.6|35136.4|35131.6|35143.4|35138.6|35135.4|35130.6|67
1700622600000|2023-11-22 03:10:00|35137.4|35132.6|35138.4|35133.6|35139.9|35135.1|35134.9|35130.1|31
1700622900000|2023-11-22 03:15:00|35136.4|35131.6|35134.4|35129.6|35137.4|35132.6|35133.4|35128.6|37
1700623200000|2023-11-22 03:20:00|35134.9|35130.1|35133.9|35129.1|35137.4|35132.6|35132.9|35128.1|45
1700623500000|2023-11-22 03:25:00|35133.4|35128.6|35133.4|35128.6|35134.9|35130.1|35132.4|35127.6|15
1700623800000|2023-11-22 03:30:00|35132.9|35128.1|35131.4|35126.6|35135.9|35131.1|35131.4|35126.6|47
1700624100000|2023-11-22 03:35:00|35131.9|35127.1|35127.4|35122.6|35131.9|35127.1|35124.9|35120.1|94
1700624400000|2023-11-22 03:40:00|35127.9|35123.1|35133.4|35128.6|35134.4|35129.6|35127.4|35122.6|48
1700624700000|2023-11-22 03:45:00|35132.4|35127.6|35131.4|35126.6|35133.9|35129.1|35130.4|35125.6|60
1700625000000|2023-11-22 03:50:00|35131.9|35127.1|35128.4|35123.6|35131.9|35127.1|35128.4|35123.6|26
1700625300000|2023-11-22 03:55:00|35128.9|35124.1|35130.4|35125.6|35131.4|35126.6|35128.9|35124.1|22
1700625600000|2023-11-22 04:00:00|35128.9|35124.1|35125.4|35120.6|35130.4|35125.6|35125.4|35120.6|99
1700625900000|2023-11-22 04:05:00|35124.9|35120.1|35131.9|35127.1|35131.9|35127.1|35124.4|35119.6|36
1700626200000|2023-11-22 04:10:00|35131.4|35126.6|35131.4|35126.6|35133.4|35128.6|35130.4|35125.6|30
1700626500000|2023-11-22 04:15:00|35130.9|35126.1|35130.9|35126.1|35134.9|35130.1|35129.4|35124.6|90
1700626800000|2023-11-22 04:20:00|35130.4|35125.6|35133.4|35128.6|35136.4|35131.6|35130.4|35125.6|40
1700627100000|2023-11-22 04:25:00|35133.9|35129.1|35133.4|35128.6|35134.9|35130.1|35131.4|35126.6|36
1700627400000|2023-11-22 04:30:00|35132.4|35127.6|35132.9|35128.1|35134.4|35129.6|35131.4|35126.6|58
1700627700000|2023-11-22 04:35:00|35132.4|35127.6|35131.4|35126.6|35134.4|35129.6|35130.4|35125.6|22
1700628000000|2023-11-22 04:40:00|35130.9|35126.1|35135.9|35131.1|35136.4|35131.6|35130.4|35125.6|38
1700628300000|2023-11-22 04:45:00|35135.4|35130.6|35134.4|35129.6|35136.4|35131.6|35133.4|35128.6|16
1700628600000|2023-11-22 04:50:00|35133.4|35128.6|35136.4|35131.6|35136.4|35131.6|35133.4|35128.6|18
1700628900000|2023-11-22 04:55:00|35135.9|35131.1|35136.9|35132.1|35137.4|35132.6|35134.4|35129.6|16
1700629200000|2023-11-22 05:00:00|35136.4|35131.6|35139.4|35134.6|35141.4|35136.6|35134.4|35129.6|32
1700629500000|2023-11-22 05:05:00|35139.9|35135.1|35143.4|35138.6|35144.4|35139.6|35139.4|35134.6|46
1700629800000|2023-11-22 05:10:00|35143.9|35139.1|35140.9|35136.1|35146.4|35141.6|35140.4|35135.6|34
1700630100000|2023-11-22 05:15:00|35140.4|35135.6|35134.4|35129.6|35140.4|35135.6|35131.4|35126.6|37
1700630400000|2023-11-22 05:20:00|35134.9|35130.1|35127.4|35122.6|35135.4|35130.6|35126.4|35121.6|55
1700630700000|2023-11-22 05:25:00|35126.4|35121.6|35129.9|35125.1|35131.4|35126.6|35126.4|35121.6|37
1700631000000|2023-11-22 05:30:00|35129.4|35124.6|35130.9|35126.1|35131.9|35127.1|35127.9|35123.1|25
1700631300000|2023-11-22 05:35:00|35130.4|35125.6|35127.4|35122.6|35133.4|35128.6|35127.4|35122.6|28
1700631600000|2023-11-22 05:40:00|35128.4|35123.6|35126.9|35122.1|35130.4|35125.6|35126.4|35121.6|30
1700631900000|2023-11-22 05:45:00|35126.4|35121.6|35126.4|35121.6|35126.9|35122.1|35122.4|35117.6|46
1700632200000|2023-11-22 05:50:00|35126.9|35122.1|35121.4|35116.6|35127.4|35122.6|35120.9|35116.1|35
1700632500000|2023-11-22 05:55:00|35120.9|35116.1|35122.9|35118.1|35126.4|35121.6|35120.4|35115.6|33
1700632800000|2023-11-22 06:00:00|35123.4|35118.6|35115.4|35110.6|35125.9|35121.1|35115.4|35110.6|49
1700633100000|2023-11-22 06:05:00|35115.9|35111.1|35110.4|35105.6|35118.9|35114.1|35109.9|35105.1|98
1700633400000|2023-11-22 06:10:00|35109.9|35105.1|35114.9|35110.1|35116.9|35112.1|35107.9|35103.1|102
1700633700000|2023-11-22 06:15:00|35115.4|35110.6|35115.9|35111.1|35117.4|35112.6|35113.9|35109.1|65
1700634000000|2023-11-22 06:20:00|35115.4|35110.6|35115.9|35111.1|35120.4|35115.6|35114.9|35110.1|52
1700634300000|2023-11-22 06:25:00|35115.4|35110.6|35114.4|35109.6|35117.4|35112.6|35113.4|35108.6|60
1700634600000|2023-11-22 06:30:00|35114.9|35110.1|35115.4|35110.6|35119.9|35115.1|35114.4|35109.6|182
1700634900000|2023-11-22 06:35:00|35114.9|35110.1|35117.4|35112.6|35118.4|35113.6|35112.4|35107.6|94
1700635200000|2023-11-22 06:40:00|35116.9|35112.1|35119.4|35114.6|35120.9|35116.1|35115.9|35111.1|61
1700635500000|2023-11-22 06:45:00|35119.9|35115.1|35114.9|35110.1|35120.4|35115.6|35114.4|35109.6|61
1700635800000|2023-11-22 06:50:00|35114.4|35109.6|35115.4|35110.6|35117.4|35112.6|35110.4|35105.6|93
1700636100000|2023-11-22 06:55:00|35115.9|35111.1|35120.9|35116.1|35125.4|35120.6|35115.4|35110.6|155
1700636400000|2023-11-22 07:00:00|35120.3|35116.7|35123.8|35120.2|35125.3|35121.7|35118.8|35115.2|121
1700636700000|2023-11-22 07:05:00|35123.3|35119.7|35123.3|35119.7|35123.8|35120.2|35118.8|35115.2|58
1700637000000|2023-11-22 07:10:00|35123.8|35120.2|35121.3|35117.7|35124.8|35121.2|35120.3|35116.7|73
1700637300000|2023-11-22 07:15:00|35120.8|35117.2|35119.3|35115.7|35121.8|35118.2|35116.3|35112.7|62
1700637600000|2023-11-22 07:20:00|35118.8|35115.2|35120.3|35116.7|35121.3|35117.7|35115.8|35112.2|69
1700637900000|2023-11-22 07:25:00|35120.8|35117.2|35119.3|35115.7|35122.8|35119.2|35117.3|35113.7|172
1700638200000|2023-11-22 07:30:00|35118.8|35115.2|35119.8|35116.2|35119.8|35116.2|35114.3|35110.7|120
1700638500000|2023-11-22 07:35:00|35120.3|35116.7|35121.8|35118.2|35124.8|35121.2|35119.3|35115.7|75
1700638800000|2023-11-22 07:40:00|35121.3|35117.7|35122.8|35119.2|35124.8|35121.2|35118.8|35115.2|73
1700639100000|2023-11-22 07:45:00|35120.8|35117.2|35129.8|35126.2|35129.8|35126.2|35118.8|35115.2|106
1700639400000|2023-11-22 07:50:00|35129.3|35125.7|35138.8|35135.2|35140.8|35137.2|35128.8|35125.2|176
1700639700000|2023-11-22 07:55:00|35139.3|35135.7|35132.8|35129.2|35144.8|35141.2|35132.8|35129.2|325
1700640000000|2023-11-22 08:00:00|35133.3|35129.7|35142.3|35138.7|35148.8|35145.2|35130.8|35127.2|393
1700640300000|2023-11-22 08:05:00|35141.8|35138.2|35142.3|35138.7|35146.8|35143.2|35138.3|35134.7|311
1700640600000|2023-11-22 08:10:00|35141.8|35138.2|35149.3|35145.7|35149.8|35146.2|35138.3|35134.7|322
1700640900000|2023-11-22 08:15:00|35149.8|35146.2|35142.8|35139.2|35149.8|35146.2|35140.8|35137.2|220
1700641200000|2023-11-22 08:20:00|35143.3|35139.7|35143.3|35139.7|35147.3|35143.7|35140.8|35137.2|146
1700641500000|2023-11-22 08:25:00|35142.8|35139.2|35144.3|35140.7|35148.8|35145.2|35140.8|35137.2|144
1700641800000|2023-11-22 08:30:00|35144.8|35141.2|35149.8|35146.2|35152.8|35149.2|35143.8|35140.2|122
1700642100000|2023-11-22 08:35:00|35149.3|35145.7|35131.8|35128.2|35150.3|35146.7|35127.8|35124.2|246
1700642400000|2023-11-22 08:40:00|35132.3|35128.7|35137.8|35134.2|35138.8|35135.2|35121.8|35118.2|172
1700642700000|2023-11-22 08:45:00|35137.3|35133.7|35128.8|35125.2|35139.3|35135.7|35128.8|35125.2|93
1700643000000|2023-11-22 08:50:00|35129.3|35125.7|35131.3|35127.7|35132.3|35128.7|35122.3|35118.7|82
1700643300000|2023-11-22 08:55:00|35130.8|35127.2|35145.3|35141.7|35145.3|35141.7|35128.8|35125.2|109
1700643600000|2023-11-22 09:00:00|35143.3|35139.7|35145.8|35142.2|35150.3|35146.7|35140.3|35136.7|341
1700643900000|2023-11-22 09:05:00|35145.3|35141.7|35160.8|35157.2|35162.8|35159.2|35143.8|35140.2|248
1700644200000|2023-11-22 09:10:00|35160.3|35156.7|35153.3|35149.7|35162.8|35159.2|35151.8|35148.2|165
1700644500000|2023-11-22 09:15:00|35152.8|35149.2|35139.8|35136.2|35154.8|35151.2|35138.8|35135.2|185
1700644800000|2023-11-22 09:20:00|35140.3|35136.7|35137.8|35134.2|35142.3|35138.7|35131.8|35128.2|151
1700645100000|2023-11-22 09:25:00|35137.3|35133.7|35137.8|35134.2|35141.8|35138.2|35134.8|35131.2|71
1700645400000|2023-11-22 09:30:00|35137.3|35133.7|35131.3|35127.7|35141.8|35138.2|35130.3|35126.7|73
1700645700000|2023-11-22 09:35:00|35131.8|35128.2|35135.3|35131.7|35135.3|35131.7|35127.3|35123.7|166
1700646000000|2023-11-22 09:40:00|35135.8|35132.2|35140.8|35137.2|35141.3|35137.7|35126.8|35123.2|182
1700646300000|2023-11-22 09:45:00|35140.3|35136.7|35133.3|35129.7|35141.8|35138.2|35132.8|35129.2|102
1700646600000|2023-11-22 09:50:00|35132.8|35129.2|35125.3|35121.7|35133.3|35129.7|35125.3|35121.7|61
1700646900000|2023-11-22 09:55:00|35125.8|35122.2|35131.3|35127.7|35133.8|35130.2|35124.3|35120.7|148
1700647200000|2023-11-22 10:00:00|35130.8|35127.2|35142.8|35139.2|35142.8|35139.2|35124.8|35121.2|122
1700647500000|2023-11-22 10:05:00|35142.3|35138.7|35145.3|35141.7|35145.8|35142.2|35136.8|35133.2|78
1700647800000|2023-11-22 10:10:00|35144.8|35141.2|35153.8|35150.2|35155.8|35152.2|35142.8|35139.2|145
1700648100000|2023-11-22 10:15:00|35152.8|35149.2|35150.3|35146.7|35155.3|35151.7|35147.8|35144.2|143
1700648400000|2023-11-22 10:20:00|35150.8|35147.2|35149.3|35145.7|35154.8|35151.2|35148.8|35145.2|65
1700648700000|2023-11-22 10:25:00|35148.8|35145.2|35146.3|35142.7|35150.8|35147.2|35140.3|35136.7|156
1700649000000|2023-11-22 10:30:00|35145.8|35142.2|35153.3|35149.7|35155.3|35151.7|35145.8|35142.2|117
1700649300000|2023-11-22 10:35:00|35152.8|35149.2|35149.3|35145.7|35157.8|35154.2|35147.8|35144.2|177
1700649600000|2023-11-22 10:40:00|35148.8|35145.2|35158.3|35154.7|35159.8|35156.2|35148.8|35145.2|107
1700649900000|2023-11-22 10:45:00|35157.8|35154.2|35155.3|35151.7|35159.8|35156.2|35151.8|35148.2|186
1700650200000|2023-11-22 10:50:00|35155.8|35152.2|35158.3|35154.7|35159.8|35156.2|35150.8|35147.2|273
1700650500000|2023-11-22 10:55:00|35157.8|35154.2|35162.3|35158.7|35162.8|35159.2|35153.8|35150.2|197
1700650800000|2023-11-22 11:00:00|35161.8|35158.2|35152.3|35148.7|35167.8|35164.2|35151.8|35148.2|506
1700651100000|2023-11-22 11:05:00|35151.8|35148.2|35139.8|35136.2|35153.8|35150.2|35133.3|35129.7|873
1700651400000|2023-11-22 11:10:00|35140.3|35136.7|35144.8|35141.2|35153.8|35150.2|35138.8|35135.2|221
1700651700000|2023-11-22 11:15:00|35144.3|35140.7|35131.8|35128.2|35144.8|35141.2|35127.8|35124.2|411
1700652000000|2023-11-22 11:20:00|35130.8|35127.2|35130.3|35126.7|35131.8|35128.2|35124.8|35121.2|279
1700652300000|2023-11-22 11:25:00|35129.8|35126.2|35126.3|35122.7|35130.3|35126.7|35114.8|35111.2|372
1700652600000|2023-11-22 11:30:00|35125.8|35122.2|35106.8|35103.2|35126.3|35122.7|35103.8|35100.2|408
1700652900000|2023-11-22 11:35:00|35107.3|35103.7|35105.8|35102.2|35108.8|35105.2|35099.8|35096.2|269
1700653200000|2023-11-22 11:40:00|35105.3|35101.7|35095.8|35092.2|35107.3|35103.7|35094.8|35091.2|186
1700653500000|2023-11-22 11:45:00|35096.8|35093.2|35101.3|35097.7|35102.3|35098.7|35092.3|35088.7|189
1700653800000|2023-11-22 11:50:00|35100.8|35097.2|35105.3|35101.7|35106.3|35102.7|35099.8|35096.2|146
1700654100000|2023-11-22 11:55:00|35105.8|35102.2|35096.3|35092.7|35106.8|35103.2|35095.8|35092.2|165
1700654400000|2023-11-22 12:00:00|35095.8|35092.2|35111.3|35107.7|35113.8|35110.2|35095.3|35091.7|186
1700654700000|2023-11-22 12:05:00|35111.8|35108.2|35116.8|35113.2|35121.8|35118.2|35109.8|35106.2|246
1700655000000|2023-11-22 12:10:00|35117.3|35113.7|35118.8|35115.2|35123.8|35120.2|35116.8|35113.2|180
1700655300000|2023-11-22 12:15:00|35119.3|35115.7|35117.8|35114.2|35120.8|35117.2|35115.3|35111.7|120
1700655600000|2023-11-22 12:20:00|35118.3|35114.7|35133.8|35130.2|35133.8|35130.2|35114.8|35111.2|309
1700655900000|2023-11-22 12:25:00|35133.3|35129.7|35132.3|35128.7|35135.8|35132.2|35129.8|35126.2|258
1700656200000|2023-11-22 12:30:00|35131.8|35128.2|35141.3|35137.7|35148.8|35145.2|35130.8|35127.2|368
1700656500000|2023-11-22 12:35:00|35140.8|35137.2|35148.3|35144.7|35149.8|35146.2|35134.3|35130.7|198
1700656800000|2023-11-22 12:40:00|35147.8|35144.2|35139.3|35135.7|35149.3|35145.7|35137.3|35133.7|174
1700657100000|2023-11-22 12:45:00|35138.8|35135.2|35147.3|35143.7|35148.3|35144.7|35136.3|35132.7|124
1700657400000|2023-11-22 12:50:00|35146.8|35143.2|35144.8|35141.2|35148.8|35145.2|35142.8|35139.2|139
1700657700000|2023-11-22 12:55:00|35145.3|35141.7|35151.3|35147.7|35151.8|35148.2|35139.8|35136.2|248
1700658000000|2023-11-22 13:00:00|35150.3|35146.7|35152.3|35148.7|35156.8|35153.2|35142.8|35139.2|299
1700658300000|2023-11-22 13:05:00|35152.8|35149.2|35149.3|35145.7|35154.8|35151.2|35143.8|35140.2|276
1700658600000|2023-11-22 13:10:00|35148.8|35145.2|35132.8|35129.2|35150.8|35147.2|35132.8|35129.2|221
1700658900000|2023-11-22 13:15:00|35132.3|35128.7|35138.8|35135.2|35140.8|35137.2|35130.3|35126.7|287
1700659200000|2023-11-22 13:20:00|35138.3|35134.7|35149.8|35146.2|35149.8|35146.2|35134.3|35130.7|356
1700659500000|2023-11-22 13:25:00|35150.8|35147.2|35161.8|35158.2|35165.8|35162.2|35144.8|35141.2|507
1700659800000|2023-11-22 13:30:00|35162.3|35158.7|35158.3|35154.7|35162.8|35159.2|35130.3|35126.7|1664
1700660100000|2023-11-22 13:35:00|35158.8|35155.2|35143.3|35139.7|35161.8|35158.2|35137.8|35134.2|420
1700660400000|2023-11-22 13:40:00|35142.8|35139.2|35148.3|35144.7|35155.3|35151.7|35136.3|35132.7|418
1700660700000|2023-11-22 13:45:00|35147.8|35144.2|35155.3|35151.7|35162.3|35158.7|35147.3|35143.7|258
1700661000000|2023-11-22 13:50:00|35155.8|35152.2|35156.8|35153.2|35169.8|35166.2|35152.8|35149.2|470
1700661300000|2023-11-22 13:55:00|35157.3|35153.7|35157.3|35153.7|35163.8|35160.2|35154.3|35150.7|413
1700661600000|2023-11-22 14:00:00|35157.8|35154.2|35167.3|35163.7|35174.3|35170.7|35157.8|35154.2|532
1700661900000|2023-11-22 14:05:00|35167.8|35164.2|35166.3|35162.7|35173.3|35169.7|35155.8|35152.2|789
1700662200000|2023-11-22 14:10:00|35167.3|35163.7|35148.8|35145.2|35186.3|35182.7|35146.8|35143.2|799
1700662500000|2023-11-22 14:15:00|35149.8|35146.2|35154.3|35150.7|35155.8|35152.2|35143.3|35139.7|415
1700662800000|2023-11-22 14:20:00|35153.8|35150.2|35152.8|35149.2|35160.8|35157.2|35149.8|35146.2|305
1700663100000|2023-11-22 14:25:00|35151.8|35148.2|35192.8|35189.2|35201.8|35198.2|35150.8|35147.2|1178
1700663400000|2023-11-22 14:30:00|35192.2|35189.8|35241.2|35238.8|35258.2|35255.8|35176.7|35174.3|6289
1700663700000|2023-11-22 14:35:00|35241.7|35239.3|35243.7|35241.3|35249.2|35246.8|35218.2|35215.8|3878
1700664000000|2023-11-22 14:40:00|35244.2|35241.8|35264.2|35261.8|35274.2|35271.8|35238.2|35235.8|2149
1700664300000|2023-11-22 14:45:00|35264.7|35262.3|35256.2|35253.8|35272.7|35270.3|35244.7|35242.3|1917
1700664600000|2023-11-22 14:50:00|35256|35253.6|35199.5|35197.1|35258|35255.6|35187.5|35185.1|3808
1700664900000|2023-11-22 14:55:00|35199|35196.6|35200|35197.6|35205.5|35203.1|35173|35170.6|2827
1700665200000|2023-11-22 15:00:00|35198|35195.6|35168.5|35166.1|35203|35200.6|35156|35153.6|3347
1700665500000|2023-11-22 15:05:00|35169|35166.6|35162|35159.6|35177|35174.6|35157.5|35155.1|1528
1700665800000|2023-11-22 15:10:00|35161.5|35159.1|35180|35177.6|35181.5|35179.1|35151|35148.6|1436
1700666100000|2023-11-22 15:15:00|35180.5|35178.1|35181.5|35179.1|35195|35192.6|35157|35154.6|1405
1700666400000|2023-11-22 15:20:00|35182|35179.6|35205.4|35203|35207.4|35205|35178|35175.6|1079
1700666700000|2023-11-22 15:25:00|35204.9|35202.5|35217.9|35215.5|35219.9|35217.5|35195.4|35193|1137
1700667000000|2023-11-22 15:30:00|35217.4|35215|35227.9|35225.5|35250.4|35248|35214.4|35212|1646
1700667300000|2023-11-22 15:35:00|35227.4|35225|35223.4|35221|35244.9|35242.5|35221.9|35219.5|1112
1700667600000|2023-11-22 15:40:00|35223.9|35221.5|35226.9|35224.5|35242.4|35240|35216.9|35214.5|841
1700667900000|2023-11-22 15:45:00|35226.4|35224|35216.4|35214|35234.9|35232.5|35216.4|35214|617
1700668200000|2023-11-22 15:50:00|35216.9|35214.5|35187.4|35185|35230.4|35228|35171.4|35169|1296
1700668500000|2023-11-22 15:55:00|35187.9|35185.5|35183.4|35181|35191.9|35189.5|35177.4|35175|743
1700668800000|2023-11-22 16:00:00|35183.9|35181.5|35212.9|35210.5|35213.4|35211|35181.9|35179.5|962
1700669100000|2023-11-22 16:05:00|35213.9|35211.5|35222.4|35220|35231.9|35229.5|35206.4|35204|590
1700669400000|2023-11-22 16:10:00|35221.9|35219.5|35245.4|35243|35251.9|35249.5|35218.9|35216.5|1000
1700669700000|2023-11-22 16:15:00|35244.9|35242.5|35237.9|35235.5|35266.9|35264.5|35233.4|35231|1633
1700670000000|2023-11-22 16:20:00|35237.4|35235|35235.9|35233.5|35239.9|35237.5|35220.4|35218|764
1700670300000|2023-11-22 16:25:00|35236.4|35234|35243.4|35241|35245.4|35243|35224.4|35222|716
1700670600000|2023-11-22 16:30:00|35243.9|35241.5|35263.4|35261|35271.9|35269.5|35242.4|35240|1061
1700670900000|2023-11-22 16:35:00|35262.9|35260.5|35244.9|35242.5|35264.9|35262.5|35242.9|35240.5|657
1700671200000|2023-11-22 16:40:00|35245.4|35243|35267.4|35265|35268.4|35266|35239.9|35237.5|624
1700671500000|2023-11-22 16:45:00|35267.9|35265.5|35264.4|35262|35278.9|35276.5|35262.9|35260.5|951
1700671800000|2023-11-22 16:50:00|35263.9|35261.5|35268.9|35266.5|35274.9|35272.5|35258.9|35256.5|634
1700672100000|2023-11-22 16:55:00|35269.4|35267|35289.9|35287.5|35297.9|35295.5|35265.9|35263.5|872
1700672400000|2023-11-22 17:00:00|35290.4|35288|35308.9|35306.5|35308.9|35306.5|35283.9|35281.5|870
1700672700000|2023-11-22 17:05:00|35307.9|35305.5|35313.4|35311|35316.9|35314.5|35306.9|35304.5|648
1700673000000|2023-11-22 17:10:00|35313.9|35311.5|35268.9|35266.5|35321.9|35319.5|35264.4|35262|1320
1700673300000|2023-11-22 17:15:00|35270.4|35268|35284.9|35282.5|35285.9|35283.5|35262.9|35260.5|883
1700673600000|2023-11-22 17:20:00|35283.9|35281.5|35293.4|35291|35299.9|35297.5|35282.4|35280|572
1700673900000|2023-11-22 17:25:00|35292.9|35290.5|35269.9|35267.5|35292.9|35290.5|35268.9|35266.5|641
1700674200000|2023-11-22 17:30:00|35270.4|35268|35250.4|35248|35270.4|35268|35231.4|35229|899
1700674500000|2023-11-22 17:35:00|35250.9|35248.5|35241.9|35239.5|35254.9|35252.5|35240.4|35238|336
1700674800000|2023-11-22 17:40:00|35241.4|35239|35224.4|35222|35243.9|35241.5|35214.9|35212.5|781
1700675100000|2023-11-22 17:45:00|35223.9|35221.5|35218.9|35216.5|35227.9|35225.5|35214.9|35212.5|571
1700675400000|2023-11-22 17:50:00|35218.4|35216|35242.9|35240.5|35247.9|35245.5|35211.9|35209.5|899
1700675700000|2023-11-22 17:55:00|35242.4|35240|35255.9|35253.5|35259.4|35257|35239.9|35237.5|472
1700676000000|2023-11-22 18:00:00|35255.1|35252.7|35256.1|35253.7|35266.1|35263.7|35254.6|35252.2|507
1700676300000|2023-11-22 18:05:00|35257.1|35254.7|35277.1|35274.7|35280.1|35277.7|35256.1|35253.7|587
1700676600000|2023-11-22 18:10:00|35277.6|35275.2|35281.6|35279.2|35288.6|35286.2|35270.1|35267.7|418
1700676900000|2023-11-22 18:15:00|35282.1|35279.7|35258.1|35255.7|35285.1|35282.7|35255.1|35252.7|651
1700677200000|2023-11-22 18:20:00|35258.6|35256.2|35273.1|35270.7|35278.6|35276.2|35257.1|35254.7|480
1700677500000|2023-11-22 18:25:00|35272.6|35270.2|35276.6|35274.2|35278.1|35275.7|35265.1|35262.7|309
1700677800000|2023-11-22 18:30:00|35277.1|35274.7|35269.1|35266.7|35281.1|35278.7|35255.1|35252.7|423
1700678100000|2023-11-22 18:35:00|35267.6|35265.2|35260.6|35258.2|35271.6|35269.2|35257.6|35255.2|298
1700678400000|2023-11-22 18:40:00|35261.1|35258.7|35255.1|35252.7|35265.6|35263.2|35252.1|35249.7|496
1700678700000|2023-11-22 18:45:00|35255.6|35253.2|35258.6|35256.2|35264.1|35261.7|35253.1|35250.7|299
1700679000000|2023-11-22 18:50:00|35259.1|35256.7|35256.6|35254.2|35267.1|35264.7|35251.1|35248.7|306
1700679300000|2023-11-22 18:55:00|35257.1|35254.7|35253.1|35250.7|35266.6|35264.2|35248.6|35246.2|513
1700679600000|2023-11-22 19:00:00|35252.6|35250.2|35264.1|35261.7|35272.6|35270.2|35252.1|35249.7|408
1700679900000|2023-11-22 19:05:00|35263.6|35261.2|35278.1|35275.7|35278.1|35275.7|35262.1|35259.7|530
1700680200000|2023-11-22 19:10:00|35278.6|35276.2|35261.1|35258.7|35280.1|35277.7|35258.1|35255.7|560
1700680500000|2023-11-22 19:15:00|35262.1|35259.7|35271.1|35268.7|35275.6|35273.2|35254.1|35251.7|648
1700680800000|2023-11-22 19:20:00|35270.6|35268.2|35262.6|35260.2|35273.1|35270.7|35261.1|35258.7|356
1700681100000|2023-11-22 19:25:00|35263.1|35260.7|35278.1|35275.7|35279.1|35276.7|35263.1|35260.7|335
1700681400000|2023-11-22 19:30:00|35277.6|35275.2|35254.1|35251.7|35282.6|35280.2|35250.1|35247.7|786
1700681700000|2023-11-22 19:35:00|35254.6|35252.2|35207.6|35205.2|35262.6|35260.2|35199.6|35197.2|1640
1700682000000|2023-11-22 19:40:00|35207.1|35204.7|35229|35226.6|35229.5|35227.1|35193.1|35190.7|1150
1700682300000|2023-11-22 19:45:00|35228.5|35226.1|35222.5|35220.1|35230.5|35228.1|35216.5|35214.1|824
1700682600000|2023-11-22 19:50:00|35223|35220.6|35244|35241.6|35247|35244.6|35222|35219.6|537
1700682900000|2023-11-22 19:55:00|35245.5|35243.1|35250|35247.6|35262|35259.6|35241|35238.6|1201
1700683200000|2023-11-22 20:00:00|35249.5|35247.1|35263.5|35261.1|35265|35262.6|35240.5|35238.1|571
1700683500000|2023-11-22 20:05:00|35264|35261.6|35262|35259.6|35269.5|35267.1|35248.5|35246.1|1103
1700683800000|2023-11-22 20:10:00|35261.5|35259.1|35260.5|35258.1|35263.5|35261.1|35250.5|35248.1|464
1700684100000|2023-11-22 20:15:00|35260|35257.6|35264.5|35262.1|35269.5|35267.1|35260|35257.6|470
1700684400000|2023-11-22 20:20:00|35264|35261.6|35268.5|35266.1|35273|35270.6|35252.5|35250.1|812
1700684700000|2023-11-22 20:25:00|35268|35265.6|35292|35289.6|35293|35290.6|35267|35264.6|728
1700685000000|2023-11-22 20:30:00|35291.5|35289.1|35286.5|35284.1|35292|35289.6|35276.5|35274.1|545
1700685300000|2023-11-22 20:35:00|35286|35283.6|35289.5|35287.1|35293|35290.6|35279|35276.6|463
1700685600000|2023-11-22 20:40:00|35289|35286.6|35278|35275.6|35297.5|35295.1|35277.5|35275.1|610
1700685900000|2023-11-22 20:45:00|35278.5|35276.1|35282.5|35280.1|35288|35285.6|35272.5|35270.1|729
1700686200000|2023-11-22 20:50:00|35280|35277.6|35279|35276.6|35287.5|35285.1|35270.5|35268.1|1342
1700686500000|2023-11-22 20:55:00|35278.5|35276.1|35270.5|35268.1|35287.5|35285.1|35266.5|35264.1|3001
1700686800000|2023-11-22 21:00:00|35271.7|35266.9|35268.2|35263.4|35280.7|35275.9|35265.2|35260.4|965
1700687100000|2023-11-22 21:05:00|35268.7|35263.9|35269.7|35264.9|35274.7|35269.9|35267.7|35262.9|214
1700687400000|2023-11-22 21:10:00|35268.7|35263.9|35278.2|35273.4|35281.2|35276.4|35268.2|35263.4|348
1700687700000|2023-11-22 21:15:00|35279.2|35274.4|35280.2|35275.4|35284.7|35279.9|35279.2|35274.4|48
1700688000000|2023-11-22 21:20:00|35279.7|35274.9|35281.7|35276.9|35282.2|35277.4|35279.7|35274.9|22
1700688300000|2023-11-22 21:25:00|35282.2|35277.4|35289.2|35284.4|35289.2|35284.4|35281.7|35276.9|119
1700688600000|2023-11-22 21:30:00|35288.7|35283.9|35286.7|35281.9|35289.2|35284.4|35285.7|35280.9|46
1700688900000|2023-11-22 21:35:00|35287.2|35282.4|35285.7|35280.9|35287.7|35282.9|35284.7|35279.9|47
1700689200000|2023-11-22 21:40:00|35286.2|35281.4|35283.7|35278.9|35286.7|35281.9|35281.7|35276.9|61
1700689500000|2023-11-22 21:45:00|35283.2|35278.4|35284.2|35279.4|35285.7|35280.9|35279.7|35274.9|130
1700689800000|2023-11-22 21:50:00|35283.7|35278.9|35284.2|35279.4|35286.7|35281.9|35283.2|35278.4|50
1700690100000|2023-11-22 21:55:00|35283.7|35278.9|35282.9|35273.1|35287.2|35282.4|35278.2|35272.8|120
1700690400000|2023-11-22 22:00:00|35283.7|35273.9|35283.7|35273.9|35284|35274.2|35282.6|35272.8|0
1700690700000|2023-11-22 22:05:00|35283.6|35273.8|35283.3|35273.5|35284.1|35274.3|35283.3|35273.5|0
1700691000000|2023-11-22 22:10:00|35283.1|35273.3|35283.3|35273.5|35284.8|35275|35283.1|35273.3|0
1700691300000|2023-11-22 22:15:00|35283.6|35273.8|35283|35273.2|35283.6|35273.8|35282.9|35273.1|0
1700691600000|2023-11-22 22:20:00|35283.5|35273.7|35283.3|35273.5|35283.9|35274.1|35283.3|35273.5|0
1700691900000|2023-11-22 22:25:00|35283.5|35273.7|35280.6|35270.8|35283.5|35273.7|35280.2|35270.4|0
1700692200000|2023-11-22 22:30:00|35280.8|35271|35280.8|35271|35280.8|35271|35280.8|35271|0
1700692500000|2023-11-22 22:35:00|35280.7|35270.9|35280.6|35270.8|35280.7|35270.9|35280.6|35270.8|0
1700692800000|2023-11-22 22:40:00|35280.3|35270.5|35280.5|35270.7|35282.1|35272.3|35280.3|35270.5|0
1700693100000|2023-11-22 22:45:00|35280.3|35270.5|35279.2|35269.4|35280.3|35270.5|35279.2|35269.4|0
1700693400000|2023-11-22 22:50:00|35278.6|35268.8|35279.2|35269.4|35279.2|35269.4|35278.4|35268.6|0
1700693700000|2023-11-22 22:55:00|35277.7|35267.9|35276.4|35266.6|35278.9|35269.1|35275|35265.2|0
1700694000000|2023-11-22 23:00:00|35268.2|35258.4|35261.2|35256.4|35272.2|35267.4|35257.7|35252.9|142
1700694300000|2023-11-22 23:05:00|35260.7|35255.9|35256.2|35251.4|35264.7|35259.9|35256.2|35251.4|118
1700694600000|2023-11-22 23:10:00|35255.7|35250.9|35256.2|35251.4|35260.2|35255.4|35253.7|35248.9|101
1700694900000|2023-11-22 23:15:00|35256.7|35251.9|35251.7|35246.9|35256.7|35251.9|35249.7|35244.9|77
1700695200000|2023-11-22 23:20:00|35251.2|35246.4|35250.2|35245.4|35252.7|35247.9|35247.7|35242.9|83
1700695500000|2023-11-22 23:25:00|35250.7|35245.9|35246.2|35241.4|35250.7|35245.9|35246.2|35241.4|62
1700695800000|2023-11-22 23:30:00|35246.7|35241.9|35247.2|35242.4|35247.7|35242.9|35244.2|35239.4|51
1700696100000|2023-11-22 23:35:00|35247.7|35242.9|35248.2|35243.4|35250.2|35245.4|35247.2|35242.4|56
1700696400000|2023-11-22 23:40:00|35248.7|35243.9|35248.2|35243.4|35250.7|35245.9|35245.7|35240.9|53
1700696700000|2023-11-22 23:45:00|35248.7|35243.9|35250.2|35245.4|35251.7|35246.9|35247.7|35242.9|45
1700697000000|2023-11-22 23:50:00|35250.7|35245.9|35250.2|35245.4|35250.7|35245.9|35247.2|35242.4|46
1700697300000|2023-11-22 23:55:00|35250.7|35245.9|35247.2|35242.4|35250.7|35245.9|35246.7|35241.9|24
1700697600000|2023-11-23 00:00:00|35248.2|35243.4|35247.7|35242.9|35248.7|35243.9|35242.2|35237.4|73
1700697900000|2023-11-23 00:05:00|35247.2|35242.4|35251.2|35246.4|35252.7|35247.9|35245.7|35240.9|46
1700698200000|2023-11-23 00:10:00|35251.7|35246.9|35246.2|35241.4|35251.7|35246.9|35246.2|35241.4|38
1700698500000|2023-11-23 00:15:00|35245.7|35240.9|35247.7|35242.9|35249.7|35244.9|35244.7|35239.9|35
1700698800000|2023-11-23 00:20:00|35248.2|35243.4|35243.7|35238.9|35248.7|35243.9|35242.7|35237.9|50
1700699100000|2023-11-23 00:25:00|35242.7|35237.9|35242.7|35237.9|35244.7|35239.9|35240.7|35235.9|60
1700699400000|2023-11-23 00:30:00|35243.7|35238.9|35242.7|35237.9|35243.7|35238.9|35240.2|35235.4|23
1700699700000|2023-11-23 00:35:00|35241.2|35236.4|35243.7|35238.9|35243.7|35238.9|35240.7|35235.9|30
1700700000000|2023-11-23 00:40:00|35243.2|35238.4|35245.7|35240.9|35245.7|35240.9|35242.7|35237.9|14
1700700300000|2023-11-23 00:45:00|35245.2|35240.4|35248.2|35243.4|35248.2|35243.4|35244.2|35239.4|23
1700700600000|2023-11-23 00:50:00|35248.7|35243.9|35248.7|35243.9|35249.2|35244.4|35247.2|35242.4|17
1700700900000|2023-11-23 00:55:00|35248.2|35243.4|35252.7|35247.9|35253.7|35248.9|35247.7|35242.9|67
1700701200000|2023-11-23 01:00:00|35253.2|35248.4|35249.2|35244.4|35254.7|35249.9|35248.7|35243.9|60
1700701500000|2023-11-23 01:05:00|35248.7|35243.9|35247.7|35242.9|35251.7|35246.9|35246.7|35241.9|41
1700701800000|2023-11-23 01:10:00|35248.2|35243.4|35247.7|35242.9|35251.7|35246.9|35246.7|35241.9|41
1700702100000|2023-11-23 01:15:00|35247.2|35242.4|35249.7|35244.9|35253.2|35248.4|35247.2|35242.4|48
1700702400000|2023-11-23 01:20:00|35249.2|35244.4|35258.7|35253.9|35258.7|35253.9|35249.2|35244.4|111
1700702700000|2023-11-23 01:25:00|35258.2|35253.4|35261.7|35256.9|35264.2|35259.4|35257.7|35252.9|58
1700703000000|2023-11-23 01:30:00|35262.2|35257.4|35270.2|35265.4|35272.2|35267.4|35260.7|35255.9|76
1700703300000|2023-11-23 01:35:00|35270.7|35265.9|35273.2|35268.4|35274.2|35269.4|35268.7|35263.9|101
1700703600000|2023-11-23 01:40:00|35273.7|35268.9|35272.7|35267.9|35275.7|35270.9|35272.2|35267.4|38
1700703900000|2023-11-23 01:45:00|35273.2|35268.4|35278.2|35273.4|35279.7|35274.9|35272.7|35267.9|58
1700704200000|2023-11-23 01:50:00|35278.7|35273.9|35277.7|35272.9|35280.7|35275.9|35276.7|35271.9|61
1700704500000|2023-11-23 01:55:00|35278.2|35273.4|35277.2|35272.4|35279.7|35274.9|35277.2|35272.4|44
1700704800000|2023-11-23 02:00:00|35276.7|35271.9|35277.2|35272.4|35278.7|35273.9|35274.2|35269.4|50
1700705100000|2023-11-23 02:05:00|35277.7|35272.9|35277.2|35272.4|35278.7|35273.9|35275.2|35270.4|24
1700705400000|2023-11-23 02:10:00|35276.7|35271.9|35277.7|35272.9|35278.2|35273.4|35274.7|35269.9|17
1700705700000|2023-11-23 02:15:00|35278.2|35273.4|35276.7|35271.9|35278.2|35273.4|35276.2|35271.4|12
1700706000000|2023-11-23 02:20:00|35276.2|35271.4|35278.2|35273.4|35279.2|35274.4|35275.7|35270.9|32
1700706300000|2023-11-23 02:25:00|35278.7|35273.9|35274.2|35269.4|35278.7|35273.9|35273.2|35268.4|28
1700706600000|2023-11-23 02:30:00|35273.7|35268.9|35272.7|35267.9|35276.7|35271.9|35272.2|35267.4|47
1700706900000|2023-11-23 02:35:00|35272.2|35267.4|35271.2|35266.4|35274.2|35269.4|35270.7|35265.9|25
1700707200000|2023-11-23 02:40:00|35271.7|35266.9|35270.2|35265.4|35271.7|35266.9|35269.2|35264.4|28
1700707500000|2023-11-23 02:45:00|35269.7|35264.9|35270.2|35265.4|35271.2|35266.4|35268.2|35263.4|27
1700707800000|2023-11-23 02:50:00|35270.7|35265.9|35264.2|35259.4|35272.2|35267.4|35262.7|35257.9|45
1700708100000|2023-11-23 02:55:00|35264.7|35259.9|35264.2|35259.4|35265.7|35260.9|35262.7|35257.9|14
1700708400000|2023-11-23 03:00:00|35264.7|35259.9|35264.7|35259.9|35265.7|35260.9|35262.7|35257.9|27
1700708700000|2023-11-23 03:05:00|35264.2|35259.4|35259.7|35254.9|35264.7|35259.9|35257.7|35252.9|37
1700709000000|2023-11-23 03:10:00|35259.2|35254.4|35262.2|35257.4|35262.7|35257.9|35259.2|35254.4|23
1700709300000|2023-11-23 03:15:00|35261.7|35256.9|35259.7|35254.9|35263.7|35258.9|35259.7|35254.9|21
1700709600000|2023-11-23 03:20:00|35260.2|35255.4|35257.7|35252.9|35260.2|35255.4|35256.7|35251.9|26
1700709900000|2023-11-23 03:25:00|35257.2|35252.4|35258.7|35253.9|35258.7|35253.9|35257.2|35252.4|6
1700710200000|2023-11-23 03:30:00|35259.2|35254.4|35254.7|35249.9|35259.2|35254.4|35254.7|35249.9|26
1700710500000|2023-11-23 03:35:00|35254.2|35249.4|35253.2|35248.4|35256.2|35251.4|35252.7|35247.9|23
1700710800000|2023-11-23 03:40:00|35253.7|35248.9|35253.2|35248.4|35254.7|35249.9|35252.7|35247.9|6
1700711100000|2023-11-23 03:45:00|35253.7|35248.9|35257.2|35252.4|35257.2|35252.4|35253.7|35248.9|18
1700711400000|2023-11-23 03:50:00|35256.7|35251.9|35257.2|35252.4|35257.7|35252.9|35255.7|35250.9|17
1700711700000|2023-11-23 03:55:00|35257.7|35252.9|35257.7|35252.9|35258.2|35253.4|35256.2|35251.4|8
1700712000000|2023-11-23 04:00:00|35257.2|35252.4|35255.7|35250.9|35257.7|35252.9|35255.2|35250.4|17
1700712300000|2023-11-23 04:05:00|35256.2|35251.4|35255.2|35250.4|35256.7|35251.9|35254.7|35249.9|7
1700712600000|2023-11-23 04:10:00|35254.7|35249.9|35254.7|35249.9|35255.2|35250.4|35252.7|35247.9|10
1700712900000|2023-11-23 04:15:00|35255.2|35250.4|35255.7|35250.9|35256.7|35251.9|35253.7|35248.9|2
1700713200000|2023-11-23 04:20:00|35256.2|35251.4|35257.7|35252.9|35257.7|35252.9|35255.7|35250.9|14
1700713500000|2023-11-23 04:25:00|35257.2|35252.4|35257.7|35252.9|35258.7|35253.9|35256.7|35251.9|11
1700713800000|2023-11-23 04:30:00|35258.2|35253.4|35262.2|35257.4|35263.2|35258.4|35257.7|35252.9|27
1700714100000|2023-11-23 04:35:00|35261.7|35256.9|35264.2|35259.4|35264.7|35259.9|35261.7|35256.9|17
1700714400000|2023-11-23 04:40:00|35263.7|35258.9|35262.7|35257.9|35263.7|35258.9|35262.7|35257.9|7
1700714700000|2023-11-23 04:45:00|35263.2|35258.4|35260.2|35255.4|35263.7|35258.9|35259.7|35254.9|13
1700715000000|2023-11-23 04:50:00|35260.7|35255.9|35259.7|35254.9|35261.7|35256.9|35259.7|35254.9|6
1700715300000|2023-11-23 04:55:00|35260.2|35255.4|35258.2|35253.4|35260.7|35255.9|35257.7|35252.9|7
1700715600000|2023-11-23 05:00:00|35257.7|35252.9|35259.2|35254.4|35259.7|35254.9|35257.7|35252.9|10
1700715900000|2023-11-23 05:05:00|35258.7|35253.9|35261.2|35256.4|35261.2|35256.4|35257.7|35252.9|24
1700716200000|2023-11-23 05:10:00|35261.7|35256.9|35260.7|35255.9|35261.7|35256.9|35259.2|35254.4|28
1700716500000|2023-11-23 05:15:00|35260.2|35255.4|35259.2|35254.4|35260.7|35255.9|35258.7|35253.9|5
1700716800000|2023-11-23 05:20:00|35258.7|35253.9|35259.7|35254.9|35261.7|35256.9|35258.7|35253.9|7
1700717100000|2023-11-23 05:25:00|35260.2|35255.4|35263.2|35258.4|35263.7|35258.9|35258.7|35253.9|48
1700717400000|2023-11-23 05:30:00|35263.7|35258.9|35267.7|35262.9|35268.7|35263.9|35263.2|35258.4|83
1700717700000|2023-11-23 05:35:00|35267.2|35262.4|35272.7|35267.9|35274.2|35269.4|35267.2|35262.4|58
1700718000000|2023-11-23 05:40:00|35273.7|35268.9|35275.2|35270.4|35275.7|35270.9|35273.2|35268.4|44
1700718300000|2023-11-23 05:45:00|35274.7|35269.9|35278.2|35273.4|35278.7|35273.9|35274.2|35269.4|35
1700718600000|2023-11-23 05:50:00|35278.7|35273.9|35278.7|35273.9|35279.2|35274.4|35277.7|35272.9|39
1700718900000|2023-11-23 05:55:00|35277.7|35272.9|35279.7|35274.9|35280.7|35275.9|35276.7|35271.9|51
1700719200000|2023-11-23 06:00:00|35279.2|35274.4|35287.7|35282.9|35288.7|35283.9|35278.7|35273.9|171
1700719500000|2023-11-23 06:05:00|35288.2|35283.4|35291.7|35286.9|35293.7|35288.9|35287.7|35282.9|106
1700719800000|2023-11-23 06:10:00|35292.2|35287.4|35292.7|35287.9|35293.7|35288.9|35290.7|35285.9|59
1700720100000|2023-11-23 06:15:00|35292.2|35287.4|35293.7|35288.9|35296.7|35291.9|35291.7|35286.9|57
1700720400000|2023-11-23 06:20:00|35293.2|35288.4|35290.7|35285.9|35293.2|35288.4|35289.2|35284.4|46
1700720700000|2023-11-23 06:25:00|35290.2|35285.4|35288.7|35283.9|35293.2|35288.4|35288.7|35283.9|168
1700721000000|2023-11-23 06:30:00|35287.7|35282.9|35284.7|35279.9|35287.7|35282.9|35283.2|35278.4|46
1700721300000|2023-11-23 06:35:00|35284.2|35279.4|35285.2|35280.4|35286.7|35281.9|35282.7|35277.9|82
1700721600000|2023-11-23 06:40:00|35284.7|35279.9|35285.2|35280.4|35286.7|35281.9|35283.7|35278.9|51
1700721900000|2023-11-23 06:45:00|35285.7|35280.9|35278.2|35273.4|35285.7|35280.9|35278.2|35273.4|31
1700722200000|2023-11-23 06:50:00|35277.7|35272.9|35283.7|35278.9|35285.2|35280.4|35274.7|35269.9|159
1700722500000|2023-11-23 06:55:00|35284.2|35279.4|35281.2|35276.4|35284.2|35279.4|35279.2|35274.4|45
1700722800000|2023-11-23 07:00:00|35280.6|35277|35278.6|35275|35282.6|35279|35275.6|35272|186
1700723100000|2023-11-23 07:05:00|35279.1|35275.5|35282.1|35278.5|35283.1|35279.5|35276.6|35273|121
1700723400000|2023-11-23 07:10:00|35282.6|35279|35279.1|35275.5|35285.6|35282|35278.1|35274.5|182
1700723700000|2023-11-23 07:15:00|35278.6|35275|35280.1|35276.5|35284.6|35281|35275.6|35272|174
1700724000000|2023-11-23 07:20:00|35279.6|35276|35280.1|35276.5|35284.6|35281|35278.1|35274.5|45
1700724300000|2023-11-23 07:25:00|35279.6|35276|35289.6|35286|35290.6|35287|35279.6|35276|94
1700724600000|2023-11-23 07:30:00|35289.1|35285.5|35291.1|35287.5|35293.1|35289.5|35284.1|35280.5|48
1700724900000|2023-11-23 07:35:00|35292.6|35289|35289.1|35285.5|35292.6|35289|35286.1|35282.5|28
1700725200000|2023-11-23 07:40:00|35288.6|35285|35287.1|35283.5|35289.6|35286|35282.6|35279|67
1700725500000|2023-11-23 07:45:00|35287.6|35284|35288.6|35285|35291.6|35288|35285.1|35281.5|62
1700725800000|2023-11-23 07:50:00|35289.1|35285.5|35282.6|35279|35289.1|35285.5|35281.6|35278|27
1700726100000|2023-11-23 07:55:00|35283.1|35279.5|35289.1|35285.5|35289.6|35286|35282.1|35278.5|194
1700726400000|2023-11-23 08:00:00|35289.6|35286|35277.6|35274|35290.6|35287|35277.1|35273.5|268
1700726700000|2023-11-23 08:05:00|35278.1|35274.5|35266.6|35263|35281.6|35278|35265.6|35262|496
1700727000000|2023-11-23 08:10:00|35267.1|35263.5|35270.1|35266.5|35276.1|35272.5|35264.6|35261|101
1700727300000|2023-11-23 08:15:00|35269.6|35266|35271.6|35268|35279.1|35275.5|35267.6|35264|104
1700727600000|2023-11-23 08:20:00|35271.1|35267.5|35273.6|35270|35275.6|35272|35268.1|35264.5|52
1700727900000|2023-11-23 08:25:00|35274.1|35270.5|35274.6|35271|35276.6|35273|35271.1|35267.5|47
1700728200000|2023-11-23 08:30:00|35274.1|35270.5|35288.6|35285|35293.6|35290|35272.1|35268.5|413
1700728500000|2023-11-23 08:35:00|35288.1|35284.5|35292.6|35289|35294.1|35290.5|35281.1|35277.5|242
1700728800000|2023-11-23 08:40:00|35293.1|35289.5|35288.1|35284.5|35297.1|35293.5|35286.6|35283|230
1700729100000|2023-11-23 08:45:00|35287.6|35284|35290.6|35287|35291.1|35287.5|35278.6|35275|290
1700729400000|2023-11-23 08:50:00|35290.1|35286.5|35288.1|35284.5|35294.6|35291|35281.6|35278|376
1700729700000|2023-11-23 08:55:00|35287.6|35284|35289.6|35286|35292.6|35289|35282.1|35278.5|124
1700730000000|2023-11-23 09:00:00|35289.1|35285.5|35279.1|35275.5|35293.1|35289.5|35278.1|35274.5|157
1700730300000|2023-11-23 09:05:00|35279.6|35276|35285.6|35282|35286.1|35282.5|35279.1|35275.5|88
1700730600000|2023-11-23 09:10:00|35285.1|35281.5|35280.1|35276.5|35289.1|35285.5|35279.6|35276|105
1700730900000|2023-11-23 09:15:00|35279.6|35276|35285.1|35281.5|35286.1|35282.5|35276.1|35272.5|537
1700731200000|2023-11-23 09:20:00|35285.6|35282|35281.6|35278|35286.6|35283|35275.1|35271.5|379
1700731500000|2023-11-23 09:25:00|35281.1|35277.5|35282.6|35279|35283.1|35279.5|35278.6|35275|108
1700731800000|2023-11-23 09:30:00|35282.1|35278.5|35280.1|35276.5|35283.1|35279.5|35272.6|35269|297
1700732100000|2023-11-23 09:35:00|35280.6|35277|35286.1|35282.5|35290.1|35286.5|35279.1|35275.5|182
1700732400000|2023-11-23 09:40:00|35286.6|35283|35286.6|35283|35288.1|35284.5|35280.1|35276.5|175
1700732700000|2023-11-23 09:45:00|35287.1|35283.5|35285.6|35282|35288.1|35284.5|35283.1|35279.5|137
1700733000000|2023-11-23 09:50:00|35286.1|35282.5|35293.1|35289.5|35293.1|35289.5|35283.1|35279.5|200
1700733300000|2023-11-23 09:55:00|35292.6|35289|35284.6|35281|35294.1|35290.5|35283.1|35279.5|366
1700733600000|2023-11-23 10:00:00|35284.1|35280.5|35289.6|35286|35293.1|35289.5|35284.1|35280.5|371
1700733900000|2023-11-23 10:05:00|35289.1|35285.5|35284.6|35281|35289.6|35286|35284.1|35280.5|111
1700734200000|2023-11-23 10:10:00|35285.1|35281.5|35278.6|35275|35287.6|35284|35278.1|35274.5|93
1700734500000|2023-11-23 10:15:00|35279.1|35275.5|35269.1|35265.5|35281.1|35277.5|35268.1|35264.5|296
1700734800000|2023-11-23 10:20:00|35268.6|35265|35271.6|35268|35273.1|35269.5|35266.6|35263|145
1700735100000|2023-11-23 10:25:00|35272.1|35268.5|35273.6|35270|35275.6|35272|35269.6|35266|180
1700735400000|2023-11-23 10:30:00|35273.1|35269.5|35265.6|35262|35275.1|35271.5|35265.1|35261.5|92
1700735700000|2023-11-23 10:35:00|35266.1|35262.5|35265.6|35262|35268.1|35264.5|35264.1|35260.5|97
1700736000000|2023-11-23 10:40:00|35266.1|35262.5|35264.6|35261|35267.1|35263.5|35261.1|35257.5|121
1700736300000|2023-11-23 10:45:00|35265.1|35261.5|35270.1|35266.5|35275.1|35271.5|35262.1|35258.5|284
1700736600000|2023-11-23 10:50:00|35270.6|35267|35274.1|35270.5|35275.6|35272|35261.1|35257.5|453
1700736900000|2023-11-23 10:55:00|35274.6|35271|35276.6|35273|35277.6|35274|35272.6|35269|64
1700737200000|2023-11-23 11:00:00|35277.1|35273.5|35278.1|35274.5|35283.1|35279.5|35275.1|35271.5|131
1700737500000|2023-11-23 11:05:00|35277.6|35274|35283.1|35279.5|35285.6|35282|35274.6|35271|63
1700737800000|2023-11-23 11:10:00|35283.6|35280|35269.6|35266|35284.1|35280.5|35269.6|35266|287
1700738100000|2023-11-23 11:15:00|35270.1|35266.5|35263.6|35260|35272.6|35269|35263.1|35259.5|128
1700738400000|2023-11-23 11:20:00|35264.1|35260.5|35269.1|35265.5|35269.1|35265.5|35262.1|35258.5|147
1700738700000|2023-11-23 11:25:00|35270.1|35266.5|35273.1|35269.5|35277.6|35274|35269.1|35265.5|305
1700739000000|2023-11-23 11:30:00|35273.6|35270|35274.1|35270.5|35275.6|35272|35270.6|35267|33
1700739300000|2023-11-23 11:35:00|35274.6|35271|35275.6|35272|35277.1|35273.5|35271.6|35268|44
1700739600000|2023-11-23 11:40:00|35276.1|35272.5|35275.1|35271.5|35281.1|35277.5|35275.1|35271.5|87
1700739900000|2023-11-23 11:45:00|35275.6|35272|35273.1|35269.5|35279.6|35276|35272.6|35269|82
1700740200000|2023-11-23 11:50:00|35272.6|35269|35278.1|35274.5|35278.1|35274.5|35272.6|35269|50
1700740500000|2023-11-23 11:55:00|35277.6|35274|35280.6|35277|35285.6|35282|35277.6|35274|204
1700740800000|2023-11-23 12:00:00|35280.1|35276.5|35278.1|35274.5|35284.1|35280.5|35277.1|35273.5|154
1700741100000|2023-11-23 12:05:00|35277.6|35274|35281.1|35277.5|35282.1|35278.5|35277.1|35273.5|41
1700741400000|2023-11-23 12:10:00|35281.6|35278|35276.1|35272.5|35285.1|35281.5|35274.6|35271|67
1700741700000|2023-11-23 12:15:00|35275.6|35272|35282.6|35279|35284.1|35280.5|35275.6|35272|95
1700742000000|2023-11-23 12:20:00|35283.1|35279.5|35287.1|35283.5|35289.6|35286|35282.1|35278.5|127
1700742300000|2023-11-23 12:25:00|35287.6|35284|35279.6|35276|35287.6|35284|35279.1|35275.5|62
1700742600000|2023-11-23 12:30:00|35279.1|35275.5|35274.1|35270.5|35280.1|35276.5|35271.6|35268|359
1700742900000|2023-11-23 12:35:00|35273.6|35270|35277.6|35274|35281.1|35277.5|35273.1|35269.5|119
1700743200000|2023-11-23 12:40:00|35277.1|35273.5|35273.6|35270|35278.6|35275|35272.6|35269|53
1700743500000|2023-11-23 12:45:00|35274.1|35270.5|35270.1|35266.5|35274.6|35271|35267.1|35263.5|132
1700743800000|2023-11-23 12:50:00|35271.1|35267.5|35268.1|35264.5|35271.6|35268|35266.6|35263|109
1700744100000|2023-11-23 12:55:00|35267.1|35263.5|35265.6|35262|35269.1|35265.5|35263.1|35259.5|64
1700744400000|2023-11-23 13:00:00|35266.1|35262.5|35264.6|35261|35266.6|35263|35263.6|35260|37
1700744700000|2023-11-23 13:05:00|35264.1|35260.5|35267.1|35263.5|35268.6|35265|35264.1|35260.5|109
1700745000000|2023-11-23 13:10:00|35267.6|35264|35273.6|35270|35274.1|35270.5|35263.1|35259.5|356
1700745300000|2023-11-23 13:15:00|35274.1|35270.5|35279.6|35276|35279.6|35276|35273.6|35270|147
1700745600000|2023-11-23 13:20:00|35280.1|35276.5|35281.6|35278|35289.1|35285.5|35278.1|35274.5|204
1700745900000|2023-11-23 13:25:00|35281.1|35277.5|35288.6|35285|35294.1|35290.5|35279.6|35276|249
1700746200000|2023-11-23 13:30:00|35289.1|35285.5|35279.1|35275.5|35289.1|35285.5|35275.1|35271.5|89
1700746500000|2023-11-23 13:35:00|35278.6|35275|35281.1|35277.5|35283.1|35279.5|35278.1|35274.5|75
1700746800000|2023-11-23 13:40:00|35282.1|35278.5|35282.6|35279|35282.6|35279|35275.6|35272|385
1700747100000|2023-11-23 13:45:00|35282.1|35278.5|35284.6|35281|35287.1|35283.5|35279.6|35276|107
1700747400000|2023-11-23 13:50:00|35285.1|35281.5|35285.6|35282|35285.6|35282|35280.6|35277|61
1700747700000|2023-11-23 13:55:00|35286.1|35282.5|35294.1|35290.5|35294.1|35290.5|35285.6|35282|137
1700748000000|2023-11-23 14:00:00|35293.1|35289.5|35321.6|35318|35321.6|35318|35293.1|35289.5|699
1700748300000|2023-11-23 14:05:00|35321.1|35317.5|35300.1|35296.5|35322.1|35318.5|35295.6|35292|387
1700748600000|2023-11-23 14:10:00|35299.6|35296|35297.6|35294|35304.1|35300.5|35292.6|35289|129
1700748900000|2023-11-23 14:15:00|35297.1|35293.5|35291.6|35288|35297.6|35294|35290.1|35286.5|109
1700749200000|2023-11-23 14:20:00|35292.1|35288.5|35289.6|35286|35292.1|35288.5|35283.6|35280|415
1700749500000|2023-11-23 14:25:00|35289.1|35285.5|35307.6|35304|35311.1|35307.5|35288.1|35284.5|343
1700749800000|2023-11-23 14:30:00|35307|35304.6|35309.5|35307.1|35325.5|35323.1|35304|35301.6|1038
1700750100000|2023-11-23 14:35:00|35310|35307.6|35289|35286.6|35310.5|35308.1|35288.5|35286.1|422
1700750400000|2023-11-23 14:40:00|35289.5|35287.1|35291|35288.6|35298|35295.6|35281|35278.6|801
1700750700000|2023-11-23 14:45:00|35291.5|35289.1|35290|35287.6|35293|35290.6|35285.5|35283.1|294
1700751000000|2023-11-23 14:50:00|35290.5|35288.1|35297.5|35295.1|35298.5|35296.1|35287|35284.6|256
1700751300000|2023-11-23 14:55:00|35296.5|35294.1|35305|35302.6|35311.5|35309.1|35295|35292.6|978
1700751600000|2023-11-23 15:00:00|35306|35303.6|35294.9|35292.5|35308.5|35306.1|35294.9|35292.5|366
1700751900000|2023-11-23 15:05:00|35295.4|35293|35297.4|35295|35299.4|35297|35293.9|35291.5|482
1700752200000|2023-11-23 15:10:00|35297.9|35295.5|35313.9|35311.5|35314.9|35312.5|35295.9|35293.5|404
1700752500000|2023-11-23 15:15:00|35313.4|35311|35326.4|35324|35331.9|35329.5|35312.4|35310|623
1700752800000|2023-11-23 15:20:00|35326.9|35324.5|35328.4|35326|35330.4|35328|35317.4|35315|411
1700753100000|2023-11-23 15:25:00|35328.9|35326.5|35337.4|35335|35338.4|35336|35328.4|35326|215
1700753400000|2023-11-23 15:30:00|35338.4|35336|35334.9|35332.5|35338.9|35336.5|35333.4|35331|174
1700753700000|2023-11-23 15:35:00|35334.4|35332|35335.4|35333|35338.4|35336|35333.4|35331|135
1700754000000|2023-11-23 15:40:00|35335.9|35333.5|35331.4|35329|35337.4|35335|35330.4|35328|98
1700754300000|2023-11-23 15:45:00|35330.4|35328|35326.9|35324.5|35332.4|35330|35323.9|35321.5|84
1700754600000|2023-11-23 15:50:00|35327.4|35325|35329.9|35327.5|35331.4|35329|35327.4|35325|59
1700754900000|2023-11-23 15:55:00|35329.4|35327|35327.4|35325|35330.4|35328|35326.4|35324|66
1700755200000|2023-11-23 16:00:00|35325.9|35323.5|35329.4|35327|35330.9|35328.5|35325.4|35323|91
1700755500000|2023-11-23 16:05:00|35328.4|35326|35324.9|35322.5|35330.4|35328|35324.9|35322.5|66
1700755800000|2023-11-23 16:10:00|35325.4|35323|35329.4|35327|35329.9|35327.5|35324.4|35322|73
1700756100000|2023-11-23 16:15:00|35329.9|35327.5|35333.9|35331.5|35333.9|35331.5|35326.9|35324.5|104
1700756400000|2023-11-23 16:20:00|35333.4|35331|35342.4|35340|35344.4|35342|35333.4|35331|218
1700756700000|2023-11-23 16:25:00|35342.9|35340.5|35329.9|35327.5|35343.4|35341|35321.4|35319|426
1700757000000|2023-11-23 16:30:00|35330.4|35328|35328.4|35326|35335.9|35333.5|35318.4|35316|394
1700757300000|2023-11-23 16:35:00|35327.9|35325.5|35330.9|35328.5|35333.4|35331|35327.9|35325.5|44
1700757600000|2023-11-23 16:40:00|35330.4|35328|35333.4|35331|35334.9|35332.5|35330.4|35328|49
1700757900000|2023-11-23 16:45:00|35333.9|35331.5|35332.4|35330|35335.4|35333|35331.4|35329|55
1700758200000|2023-11-23 16:50:00|35331.9|35329.5|35328.9|35326.5|35334.4|35332|35326.9|35324.5|82
1700758500000|2023-11-23 16:55:00|35329.4|35327|35324.9|35322.5|35332.4|35330|35324.4|35322|107
1700758800000|2023-11-23 17:00:00|35325.4|35323|35319.9|35317.5|35325.9|35323.5|35319.4|35317|107
1700759100000|2023-11-23 17:05:00|35319.4|35317|35322.4|35320|35324.4|35322|35318.9|35316.5|42
1700759400000|2023-11-23 17:10:00|35321.9|35319.5|35323.9|35321.5|35324.4|35322|35321.9|35319.5|27
1700759700000|2023-11-23 17:15:00|35324.4|35322|35322.4|35320|35324.4|35322|35319.9|35317.5|49
1700760000000|2023-11-23 17:20:00|35321.9|35319.5|35316.9|35314.5|35323.4|35321|35316.9|35314.5|69
1700760300000|2023-11-23 17:25:00|35317.4|35315|35308.9|35306.5|35317.4|35315|35308.9|35306.5|227
1700760600000|2023-11-23 17:30:00|35304.4|35302|35304.9|35302.5|35307.9|35305.5|35303.4|35301|238
1700760900000|2023-11-23 17:35:00|35304.4|35302|35304.9|35302.5|35306.4|35304|35302.4|35300|36
1700761200000|2023-11-23 17:40:00|35305.4|35303|35304.4|35302|35305.4|35303|35303.4|35301|31
1700761500000|2023-11-23 17:45:00|35304.9|35302.5|35302.4|35300|35307.9|35305.5|35301.9|35299.5|123
1700761800000|2023-11-23 17:50:00|35302.9|35300.5|35302.9|35300.5|35307.4|35305|35301.4|35299|73
1700762100000|2023-11-23 17:55:00|35302.4|35300|35305.4|35303|35305.4|35303|35298.9|35296.5|130
1700762400000|2023-11-23 18:00:00|35312.8|35303.4|35313.1|35303.3|35313.3|35303.5|35305.1|35295.3|0
1700762700000|2023-11-23 18:05:00|35313.3|35303.5|35321.7|35311.9|35321.8|35312|35313.3|35303.5|0
1700763000000|2023-11-23 18:10:00|35320.9|35311.1|35320.8|35311|35320.9|35311.1|35320.4|35310.6|0
1700763300000|2023-11-23 18:15:00|35313.4|35303.6|35320.7|35310.9|35321|35311.2|35312.7|35302.9|0
1700763600000|2023-11-23 18:20:00|35317|35307.2|35312.9|35303.1|35317|35307.2|35312.4|35302.6|0
1700763900000|2023-11-23 18:25:00|35313|35303.2|35304.6|35294.8|35313|35303.2|35304.6|35294.8|0
1700764200000|2023-11-23 18:30:00|35304.3|35294.5|35304.2|35294.4|35304.5|35294.7|35304.2|35294.4|0
1700764500000|2023-11-23 18:35:00|35304.3|35294.5|35304.7|35294.9|35304.7|35294.9|35304.3|35294.5|0
1700764800000|2023-11-23 18:40:00|35304.6|35294.8|35304.7|35294.9|35304.8|35295|35304.6|35294.8|0
1700765100000|2023-11-23 18:45:00|35304.8|35295|35305|35295.2|35305|35295.2|35304.8|35295|0
1700765400000|2023-11-23 18:50:00|35305.2|35295.4|35304.4|35294.6|35305.2|35295.4|35296.8|35287|0
1700765700000|2023-11-23 18:55:00|35297|35287.2|35296.2|35286.4|35297|35287.2|35296.1|35286.3|0
1700766000000|2023-11-23 19:00:00|35296.3|35286.5|35296.9|35287.1|35296.9|35287.1|35296.3|35286.5|0
1700766300000|2023-11-23 19:05:00|35297|35287.2|35298.1|35288.3|35298.1|35288.3|35297|35287.2|0
1700766600000|2023-11-23 19:10:00|35298.2|35288.4|35306.2|35296.4|35306.4|35296.6|35298.2|35288.4|0
1700766900000|2023-11-23 19:15:00|35306.1|35296.3|35306.4|35296.6|35306.4|35296.6|35306.1|35296.3|0
1700767200000|2023-11-23 19:20:00|35306.5|35296.7|35306.4|35296.6|35306.6|35296.8|35306.4|35296.6|0
1700767500000|2023-11-23 19:25:00|35306.3|35296.5|35306.4|35296.6|35306.6|35296.8|35306.3|35296.5|0
1700767800000|2023-11-23 19:30:00|35306.5|35296.7|35306.4|35296.6|35306.6|35296.8|35306.4|35296.6|0
1700768100000|2023-11-23 19:35:00|35306.5|35296.7|35306.4|35296.6|35314.6|35304.8|35306.4|35296.6|0
1700768400000|2023-11-23 19:40:00|35306.5|35296.7|35306.3|35296.5|35306.6|35296.8|35306.3|35296.5|0
1700768700000|2023-11-23 19:45:00|35306.4|35296.6|35306.4|35296.6|35314.6|35304.8|35306.3|35296.5|0
1700769000000|2023-11-23 19:50:00|35306.5|35296.7|35305.7|35295.9|35306.6|35296.8|35305.7|35295.9|0
1700769300000|2023-11-23 19:55:00|35305.6|35295.8|35305.6|35295.8|35305.6|35295.8|35305.6|35295.8|0
1700769600000|2023-11-23 20:00:00|35305.8|35296|35306.3|35296.5|35306.3|35296.5|35305.8|35296|0
1700769900000|2023-11-23 20:05:00|35310|35300.2|35315.9|35306.1|35315.9|35306.1|35306.3|35296.5|0
1700770200000|2023-11-23 20:10:00|35315.8|35306|35315.5|35305.7|35315.9|35306.1|35315.5|35305.7|0
1700770500000|2023-11-23 20:15:00|35315.6|35305.8|35315.4|35305.6|35315.7|35305.9|35315.4|35305.6|0
1700770800000|2023-11-23 20:20:00|35315.5|35305.7|35322.6|35312.8|35323.6|35313.8|35315.5|35305.7|0
1700771100000|2023-11-23 20:25:00|35322.7|35312.9|35328|35318.2|35330.7|35320.9|35322.7|35312.9|0
1700771400000|2023-11-23 20:30:00|35327.9|35318.1|35327.6|35317.8|35327.9|35318.1|35319.7|35309.9|0
1700771700000|2023-11-23 20:35:00|35327.2|35317.4|35327.3|35317.5|35327.3|35317.5|35323.2|35313.4|0
1700772000000|2023-11-23 20:40:00|35327.2|35317.4|35326.9|35317.1|35327.2|35317.4|35326.9|35317.1|0
1700772300000|2023-11-23 20:45:00|35324.9|35315.1|35324.9|35315.1|35324.9|35315.1|35324.9|35315.1|0
1700772600000|2023-11-23 20:50:00|35322.9|35313.1|35321.6|35311.8|35322.9|35313.1|35320.9|35311.1|0
1700772900000|2023-11-23 20:55:00|35319.6|35309.8|35313.5|35303.7|35319.6|35309.8|35311.4|35301.6|0
1700773200000|2023-11-23 21:00:00|35311.6|35301.8|35311.7|35301.9|35317.4|35307.6|35311.5|35301.7|0
1700773500000|2023-11-23 21:05:00|35310.5|35300.7|35310.4|35300.6|35310.6|35300.8|35310.4|35300.6|0
1700774100000|2023-11-23 21:15:00|35310.5|35300.7|35312.4|35302.6|35312.4|35302.6|35310.5|35300.7|0
1700774400000|2023-11-23 21:20:00|35311.9|35302.1|35312|35302.2|35312|35302.2|35311.9|35302.1|0
1700774700000|2023-11-23 21:25:00|35311.6|35301.8|35311.8|35302|35311.8|35302|35311.6|35301.8|0
1700775300000|2023-11-23 21:35:00|35311.9|35302.1|35311.7|35301.9|35311.9|35302.1|35311.7|35301.9|0
1700775600000|2023-11-23 21:40:00|35311.6|35301.8|35311.6|35301.8|35311.6|35301.8|35311.6|35301.8|0
1700775900000|2023-11-23 21:45:00|35312.7|35302.9|35312.7|35302.9|35312.7|35302.9|35312.7|35302.9|0
1700776800000|2023-11-23 22:00:00|35312.6|35302.8|35312.7|35302.9|35312.7|35302.9|35312.6|35302.8|0
1700777400000|2023-11-23 22:10:00|35312.6|35302.8|35312.6|35302.8|35312.6|35302.8|35312.6|35302.8|0
1700778600000|2023-11-23 22:30:00|35312.8|35303|35312.8|35303|35312.8|35303|35312.8|35303|0
1700779200000|2023-11-23 22:40:00|35312.6|35302.8|35312.6|35302.8|35312.6|35302.8|35312.6|35302.8|0
1700779800000|2023-11-23 22:50:00|35312.5|35302.7|35312.4|35302.6|35312.5|35302.7|35312.4|35302.6|0
1700780400000|2023-11-23 23:00:00|35322.3|35312.5|35306.1|35301.3|35322.3|35312.5|35301.1|35296.3|130
1700780700000|2023-11-23 23:05:00|35305.6|35300.8|35294.1|35289.3|35305.6|35300.8|35293.1|35288.3|95
1700781000000|2023-11-23 23:10:00|35295.1|35290.3|35297.1|35292.3|35299.6|35294.8|35293.1|35288.3|62
1700781300000|2023-11-23 23:15:00|35296.1|35291.3|35305.1|35300.3|35306.1|35301.3|35296.1|35291.3|68
1700781600000|2023-11-23 23:20:00|35305.6|35300.8|35304.1|35299.3|35309.1|35304.3|35303.6|35298.8|117
1700781900000|2023-11-23 23:25:00|35305.1|35300.3|35306.1|35301.3|35307.1|35302.3|35304.1|35299.3|15
1700782200000|2023-11-23 23:30:00|35306.6|35301.8|35300.1|35295.3|35307.6|35302.8|35300.1|35295.3|36
1700782500000|2023-11-23 23:35:00|35299.6|35294.8|35297.1|35292.3|35302.1|35297.3|35296.6|35291.8|43
1700782800000|2023-11-23 23:40:00|35297.6|35292.8|35301.1|35296.3|35301.6|35296.8|35297.1|35292.3|26
1700783100000|2023-11-23 23:45:00|35301.6|35296.8|35302.6|35297.8|35303.1|35298.3|35298.6|35293.8|49
1700783400000|2023-11-23 23:50:00|35303.6|35298.8|35306.1|35301.3|35306.1|35301.3|35303.1|35298.3|51
1700783700000|2023-11-23 23:55:00|35305.6|35300.8|35307.1|35302.3|35309.1|35304.3|35305.1|35300.3|25
1700784000000|2023-11-24 00:00:00|35306.6|35301.8|35305.1|35300.3|35308.1|35303.3|35302.1|35297.3|75
1700784300000|2023-11-24 00:05:00|35304.6|35299.8|35303.6|35298.8|35306.6|35301.8|35302.6|35297.8|51
1700784600000|2023-11-24 00:10:00|35304.1|35299.3|35306.1|35301.3|35308.1|35303.3|35303.1|35298.3|46
1700784900000|2023-11-24 00:15:00|35306.6|35301.8|35308.1|35303.3|35309.6|35304.8|35304.6|35299.8|63
1700785200000|2023-11-24 00:20:00|35307.6|35302.8|35307.1|35302.3|35308.6|35303.8|35304.6|35299.8|37
1700785500000|2023-11-24 00:25:00|35307.6|35302.8|35310.1|35305.3|35311.6|35306.8|35306.1|35301.3|24
1700785800000|2023-11-24 00:30:00|35309.6|35304.8|35311.1|35306.3|35312.1|35307.3|35308.6|35303.8|39
1700786100000|2023-11-24 00:35:00|35310.6|35305.8|35308.6|35303.8|35312.1|35307.3|35307.6|35302.8|38
1700786400000|2023-11-24 00:40:00|35309.1|35304.3|35303.6|35298.8|35309.1|35304.3|35302.6|35297.8|48
1700786700000|2023-11-24 00:45:00|35304.1|35299.3|35305.1|35300.3|35307.1|35302.3|35303.6|35298.8|23
1700787000000|2023-11-24 00:50:00|35305.6|35300.8|35311.6|35306.8|35312.6|35307.8|35305.1|35300.3|88
1700787300000|2023-11-24 00:55:00|35311.1|35306.3|35309.6|35304.8|35312.1|35307.3|35308.6|35303.8|27
1700787600000|2023-11-24 01:00:00|35309.1|35304.3|35314.4|35309.6|35315.4|35310.6|35302.6|35297.8|40
1700787900000|2023-11-24 01:05:00|35314.9|35310.1|35312.9|35308.1|35314.9|35310.1|35311.4|35306.6|16
1700788200000|2023-11-24 01:10:00|35313.4|35308.6|35317.4|35312.6|35317.9|35313.1|35312.9|35308.1|30
1700788500000|2023-11-24 01:15:00|35317.9|35313.1|35314.4|35309.6|35318.4|35313.6|35311.9|35307.1|42
1700788800000|2023-11-24 01:20:00|35314.9|35310.1|35307.4|35302.6|35315.9|35311.1|35306.4|35301.6|38
1700789100000|2023-11-24 01:25:00|35306.9|35302.1|35306.4|35301.6|35308.9|35304.1|35304.4|35299.6|38
1700789400000|2023-11-24 01:30:00|35305.9|35301.1|35309.4|35304.6|35310.4|35305.6|35303.4|35298.6|36
1700789700000|2023-11-24 01:35:00|35308.9|35304.1|35315.4|35310.6|35316.9|35312.1|35308.9|35304.1|28
1700790000000|2023-11-24 01:40:00|35314.9|35310.1|35318.4|35313.6|35319.9|35315.1|35313.4|35308.6|40
1700790300000|2023-11-24 01:45:00|35318.9|35314.1|35317.4|35312.6|35319.9|35315.1|35316.4|35311.6|14
1700790600000|2023-11-24 01:50:00|35316.9|35312.1|35317.4|35312.6|35318.4|35313.6|35315.4|35310.6|19
1700790900000|2023-11-24 01:55:00|35316.9|35312.1|35319.4|35314.6|35320.4|35315.6|35315.9|35311.1|16
1700791200000|2023-11-24 02:00:00|35318.9|35314.1|35314.9|35310.1|35319.4|35314.6|35314.9|35310.1|18
1700791500000|2023-11-24 02:05:00|35313.9|35309.1|35310.4|35305.6|35315.9|35311.1|35306.9|35302.1|80
1700791800000|2023-11-24 02:10:00|35309.9|35305.1|35315.9|35311.1|35317.4|35312.6|35309.9|35305.1|20
1700792100000|2023-11-24 02:15:00|35315.4|35310.6|35313.9|35309.1|35317.4|35312.6|35313.9|35309.1|15
1700792400000|2023-11-24 02:20:00|35313.4|35308.6|35312.4|35307.6|35314.9|35310.1|35309.9|35305.1|32
1700792700000|2023-11-24 02:25:00|35311.9|35307.1|35311.9|35307.1|35314.9|35310.1|35309.9|35305.1|48
1700793000000|2023-11-24 02:30:00|35311.4|35306.6|35311.9|35307.1|35313.4|35308.6|35310.9|35306.1|21
1700793300000|2023-11-24 02:35:00|35311.4|35306.6|35309.9|35305.1|35311.4|35306.6|35305.9|35301.1|60
1700793600000|2023-11-24 02:40:00|35309.4|35304.6|35306.9|35302.1|35310.9|35306.1|35305.9|35301.1|33
1700793900000|2023-11-24 02:45:00|35306.4|35301.6|35306.9|35302.1|35308.9|35304.1|35304.9|35300.1|62
1700794200000|2023-11-24 02:50:00|35306.4|35301.6|35308.4|35303.6|35310.9|35306.1|35306.4|35301.6|48
1700794500000|2023-11-24 02:55:00|35308.9|35304.1|35307.4|35302.6|35309.9|35305.1|35306.4|35301.6|33
1700794800000|2023-11-24 03:00:00|35307.9|35303.1|35304.9|35300.1|35310.9|35306.1|35304.9|35300.1|43
1700795100000|2023-11-24 03:05:00|35305.4|35300.6|35304.4|35299.6|35306.9|35302.1|35303.9|35299.1|32
1700795400000|2023-11-24 03:10:00|35303.9|35299.1|35300.4|35295.6|35304.4|35299.6|35299.9|35295.1|28
1700795700000|2023-11-24 03:15:00|35299.9|35295.1|35302.9|35298.1|35304.9|35300.1|35299.9|35295.1|29
1700796000000|2023-11-24 03:20:00|35301.9|35297.1|35302.9|35298.1|35303.4|35298.6|35300.4|35295.6|39
1700796300000|2023-11-24 03:25:00|35302.4|35297.6|35305.4|35300.6|35305.9|35301.1|35302.4|35297.6|35
1700796600000|2023-11-24 03:30:00|35305.9|35301.1|35306.9|35302.1|35306.9|35302.1|35304.9|35300.1|34
1700796900000|2023-11-24 03:35:00|35307.4|35302.6|35307.9|35303.1|35308.4|35303.6|35305.9|35301.1|19
1700797200000|2023-11-24 03:40:00|35308.4|35303.6|35305.4|35300.6|35308.9|35304.1|35304.9|35300.1|26
1700797500000|2023-11-24 03:45:00|35305.9|35301.1|35304.9|35300.1|35307.4|35302.6|35304.4|35299.6|19
1700797800000|2023-11-24 03:50:00|35303.9|35299.1|35301.9|35297.1|35305.4|35300.6|35301.9|35297.1|27
1700798100000|2023-11-24 03:55:00|35302.4|35297.6|35304.9|35300.1|35305.9|35301.1|35298.9|35294.1|46
1700798400000|2023-11-24 04:00:00|35305.4|35300.6|35301.4|35296.6|35305.9|35301.1|35300.9|35296.1|20
1700798700000|2023-11-24 04:05:00|35300.9|35296.1|35297.9|35293.1|35301.9|35297.1|35296.4|35291.6|53
1700799000000|2023-11-24 04:10:00|35298.4|35293.6|35299.9|35295.1|35300.9|35296.1|35297.9|35293.1|29
1700799300000|2023-11-24 04:15:00|35299.4|35294.6|35299.9|35295.1|35300.9|35296.1|35298.9|35294.1|27
1700799600000|2023-11-24 04:20:00|35299.4|35294.6|35299.4|35294.6|35300.4|35295.6|35297.9|35293.1|26
1700799900000|2023-11-24 04:25:00|35298.9|35294.1|35300.4|35295.6|35300.9|35296.1|35297.9|35293.1|20
1700800200000|2023-11-24 04:30:00|35300.9|35296.1|35299.9|35295.1|35301.9|35297.1|35299.4|35294.6|23
1700800500000|2023-11-24 04:35:00|35300.4|35295.6|35299.9|35295.1|35300.9|35296.1|35299.9|35295.1|28
1700800800000|2023-11-24 04:40:00|35300.9|35296.1|35300.4|35295.6|35300.9|35296.1|35300.4|35295.6|17
1700801100000|2023-11-24 04:45:00|35300.9|35296.1|35299.9|35295.1|35300.9|35296.1|35299.4|35294.6|22
1700801400000|2023-11-24 04:50:00|35299.4|35294.6|35297.9|35293.1|35299.9|35295.1|35297.9|35293.1|25
1700801700000|2023-11-24 04:55:00|35298.4|35293.6|35299.4|35294.6|35299.4|35294.6|35297.9|35293.1|21
1700802000000|2023-11-24 05:00:00|35299.9|35295.1|35295.9|35291.1|35299.9|35295.1|35293.9|35289.1|71
1700802300000|2023-11-24 05:05:00|35295.4|35290.6|35296.9|35292.1|35297.9|35293.1|35294.9|35290.1|45
1700802600000|2023-11-24 05:10:00|35297.9|35293.1|35297.4|35292.6|35300.9|35296.1|35296.9|35292.1|51
1700802900000|2023-11-24 05:15:00|35297.9|35293.1|35296.9|35292.1|35298.9|35294.1|35296.4|35291.6|24
1700803200000|2023-11-24 05:20:00|35296.4|35291.6|35299.9|35295.1|35300.9|35296.1|35296.4|35291.6|40
1700803500000|2023-11-24 05:25:00|35299.4|35294.6|35298.9|35294.1|35299.4|35294.6|35295.9|35291.1|27
1700803800000|2023-11-24 05:30:00|35299.4|35294.6|35301.9|35297.1|35303.9|35299.1|35298.9|35294.1|85
1700804100000|2023-11-24 05:35:00|35301.4|35296.6|35298.9|35294.1|35303.4|35298.6|35298.9|35294.1|27
1700804400000|2023-11-24 05:40:00|35299.4|35294.6|35299.4|35294.6|35300.9|35296.1|35298.9|35294.1|37
1700804700000|2023-11-24 05:45:00|35299.9|35295.1|35297.9|35293.1|35300.9|35296.1|35297.9|35293.1|17
1700805000000|2023-11-24 05:50:00|35297.4|35292.6|35298.9|35294.1|35299.4|35294.6|35295.9|35291.1|18
1700805300000|2023-11-24 05:55:00|35299.4|35294.6|35301.9|35297.1|35303.4|35298.6|35298.9|35294.1|43
1700805600000|2023-11-24 06:00:00|35302.4|35297.6|35297.9|35293.1|35302.4|35297.6|35297.9|35293.1|29
1700805900000|2023-11-24 06:05:00|35297.4|35292.6|35297.9|35293.1|35298.9|35294.1|35295.4|35290.6|98
1700806200000|2023-11-24 06:10:00|35297.4|35292.6|35296.4|35291.6|35298.9|35294.1|35295.9|35291.1|27
1700806500000|2023-11-24 06:15:00|35296.9|35292.1|35300.9|35296.1|35301.9|35297.1|35295.9|35291.1|150
1700806800000|2023-11-24 06:20:00|35301.4|35296.6|35297.9|35293.1|35301.9|35297.1|35296.4|35291.6|86
1700807100000|2023-11-24 06:25:00|35298.4|35293.6|35296.4|35291.6|35298.9|35294.1|35295.9|35291.1|17
1700807400000|2023-11-24 06:30:00|35296.9|35292.1|35305.9|35301.1|35305.9|35301.1|35296.9|35292.1|57
1700807700000|2023-11-24 06:35:00|35305.4|35300.6|35303.9|35299.1|35305.9|35301.1|35301.9|35297.1|39
1700808000000|2023-11-24 06:40:00|35303.4|35298.6|35305.4|35300.6|35305.9|35301.1|35302.4|35297.6|36
1700808300000|2023-11-24 06:45:00|35304.9|35300.1|35303.9|35299.1|35305.4|35300.6|35301.9|35297.1|57
1700808600000|2023-11-24 06:50:00|35303.4|35298.6|35301.4|35296.6|35306.4|35301.6|35299.4|35294.6|87
1700808900000|2023-11-24 06:55:00|35301.9|35297.1|35304.9|35300.1|35305.4|35300.6|35300.9|35296.1|58
1700809200000|2023-11-24 07:00:00|35304.3|35300.7|35298.8|35295.2|35306.3|35302.7|35298.3|35294.7|124
1700809500000|2023-11-24 07:05:00|35299.3|35295.7|35299.3|35295.7|35302.3|35298.7|35296.8|35293.2|159
1700809800000|2023-11-24 07:10:00|35298.8|35295.2|35297.3|35293.7|35301.3|35297.7|35293.3|35289.7|128
1700810100000|2023-11-24 07:15:00|35297.8|35294.2|35290.8|35287.2|35298.3|35294.7|35288.3|35284.7|85
1700810400000|2023-11-24 07:20:00|35290.3|35286.7|35298.3|35294.7|35299.3|35295.7|35290.3|35286.7|105
1700810700000|2023-11-24 07:25:00|35297.8|35294.2|35294.8|35291.2|35300.3|35296.7|35294.3|35290.7|44
1700811000000|2023-11-24 07:30:00|35294.3|35290.7|35301.8|35298.2|35302.3|35298.7|35294.3|35290.7|39
1700811300000|2023-11-24 07:35:00|35301.3|35297.7|35302.8|35299.2|35304.8|35301.2|35297.8|35294.2|52
1700811600000|2023-11-24 07:40:00|35302.3|35298.7|35301.8|35298.2|35302.8|35299.2|35298.3|35294.7|39
1700811900000|2023-11-24 07:45:00|35302.3|35298.7|35305.3|35301.7|35306.3|35302.7|35302.3|35298.7|60
1700812200000|2023-11-24 07:50:00|35305.8|35302.2|35307.3|35303.7|35308.3|35304.7|35303.3|35299.7|35
1700812500000|2023-11-24 07:55:00|35307.8|35304.2|35316.8|35313.2|35317.3|35313.7|35306.3|35302.7|216
1700812800000|2023-11-24 08:00:00|35317.3|35313.7|35309.8|35306.2|35318.8|35315.2|35308.3|35304.7|223
1700813100000|2023-11-24 08:05:00|35309.3|35305.7|35317.3|35313.7|35319.3|35315.7|35308.8|35305.2|92
1700813400000|2023-11-24 08:10:00|35316.8|35313.2|35312.8|35309.2|35318.8|35315.2|35311.3|35307.7|67
1700813700000|2023-11-24 08:15:00|35312.3|35308.7|35312.3|35308.7|35317.3|35313.7|35308.3|35304.7|136
1700814000000|2023-11-24 08:20:00|35312.8|35309.2|35312.8|35309.2|35315.3|35311.7|35309.3|35305.7|147
1700814300000|2023-11-24 08:25:00|35312.3|35308.7|35315.3|35311.7|35315.8|35312.2|35308.8|35305.2|93
1700814600000|2023-11-24 08:30:00|35315.8|35312.2|35322.3|35318.7|35327.8|35324.2|35314.3|35310.7|139
1700814900000|2023-11-24 08:35:00|35321.8|35318.2|35322.3|35318.7|35323.8|35320.2|35319.3|35315.7|71
1700815200000|2023-11-24 08:40:00|35321.8|35318.2|35318.3|35314.7|35324.3|35320.7|35318.3|35314.7|68
1700815500000|2023-11-24 08:45:00|35318.8|35315.2|35317.3|35313.7|35321.8|35318.2|35316.3|35312.7|72
1700815800000|2023-11-24 08:50:00|35316.8|35313.2|35316.8|35313.2|35319.8|35316.2|35311.3|35307.7|70
1700816100000|2023-11-24 08:55:00|35316.3|35312.7|35314.8|35311.2|35316.8|35313.2|35313.8|35310.2|33
1700816400000|2023-11-24 09:00:00|35314.3|35310.7|35324.8|35321.2|35325.3|35321.7|35314.3|35310.7|143
1700816700000|2023-11-24 09:05:00|35324.3|35320.7|35327.3|35323.7|35328.3|35324.7|35320.3|35316.7|152
1700817000000|2023-11-24 09:10:00|35327.8|35324.2|35329.3|35325.7|35335.3|35331.7|35326.3|35322.7|186
1700817300000|2023-11-24 09:15:00|35328.8|35325.2|35331.3|35327.7|35334.8|35331.2|35327.3|35323.7|133
1700817600000|2023-11-24 09:20:00|35332.3|35328.7|35326.8|35323.2|35334.3|35330.7|35324.8|35321.2|218
1700817900000|2023-11-24 09:25:00|35326.3|35322.7|35335.3|35331.7|35336.3|35332.7|35325.3|35321.7|108
1700818200000|2023-11-24 09:30:00|35334.8|35331.2|35336.8|35333.2|35337.8|35334.2|35329.3|35325.7|175
1700818500000|2023-11-24 09:35:00|35337.3|35333.7|35342.8|35339.2|35343.3|35339.7|35334.3|35330.7|133
1700818800000|2023-11-24 09:40:00|35342.3|35338.7|35346.8|35343.2|35348.8|35345.2|35338.3|35334.7|196
1700819100000|2023-11-24 09:45:00|35346.3|35342.7|35342.3|35338.7|35347.8|35344.2|35341.3|35337.7|125
1700819400000|2023-11-24 09:50:00|35341.8|35338.2|35344.3|35340.7|35345.8|35342.2|35337.8|35334.2|84
1700819700000|2023-11-24 09:55:00|35344.8|35341.2|35337.8|35334.2|35345.3|35341.7|35336.8|35333.2|86
1700820000000|2023-11-24 10:00:00|35337.3|35333.7|35345.8|35342.2|35345.8|35342.2|35333.3|35329.7|176
1700820300000|2023-11-24 10:05:00|35345.3|35341.7|35354.8|35351.2|35356.8|35353.2|35345.3|35341.7|234
1700820600000|2023-11-24 10:10:00|35355.3|35351.7|35360.3|35356.7|35360.3|35356.7|35353.8|35350.2|121
1700820900000|2023-11-24 10:15:00|35359.8|35356.2|35363.8|35360.2|35368.3|35364.7|35356.8|35353.2|417
1700821200000|2023-11-24 10:20:00|35364.3|35360.7|35364.8|35361.2|35371.8|35368.2|35360.3|35356.7|325
1700821500000|2023-11-24 10:25:00|35364.3|35360.7|35356.8|35353.2|35366.3|35362.7|35355.3|35351.7|229
1700821800000|2023-11-24 10:30:00|35356.3|35352.7|35355.3|35351.7|35358.3|35354.7|35353.3|35349.7|392
1700822100000|2023-11-24 10:35:00|35354.8|35351.2|35350.8|35347.2|35355.3|35351.7|35345.3|35341.7|530
1700822400000|2023-11-24 10:40:00|35350.3|35346.7|35355.3|35351.7|35358.3|35354.7|35346.3|35342.7|222
1700822700000|2023-11-24 10:45:00|35354.3|35350.7|35361.8|35358.2|35363.8|35360.2|35352.3|35348.7|522
1700823000000|2023-11-24 10:50:00|35362.3|35358.7|35364.3|35360.7|35366.3|35362.7|35356.3|35352.7|391
1700823300000|2023-11-24 10:55:00|35363.8|35360.2|35369.3|35365.7|35370.3|35366.7|35362.3|35358.7|125
1700823600000|2023-11-24 11:00:00|35368.8|35365.2|35370.8|35367.2|35370.8|35367.2|35363.8|35360.2|197
1700823900000|2023-11-24 11:05:00|35370.3|35366.7|35360.3|35356.7|35370.8|35367.2|35360.3|35356.7|152
1700824200000|2023-11-24 11:10:00|35360.8|35357.2|35355.3|35351.7|35363.3|35359.7|35350.8|35347.2|241
1700824500000|2023-11-24 11:15:00|35354.8|35351.2|35366.8|35363.2|35368.8|35365.2|35354.8|35351.2|199
1700824800000|2023-11-24 11:20:00|35366.3|35362.7|35364.8|35361.2|35368.3|35364.7|35363.8|35360.2|168
1700825100000|2023-11-24 11:25:00|35365.3|35361.7|35362.3|35358.7|35365.8|35362.2|35361.3|35357.7|146
1700825400000|2023-11-24 11:30:00|35363.3|35359.7|35362.8|35359.2|35366.3|35362.7|35362.3|35358.7|154
1700825700000|2023-11-24 11:35:00|35362.3|35358.7|35362.3|35358.7|35364.3|35360.7|35358.3|35354.7|77
1700826000000|2023-11-24 11:40:00|35361.8|35358.2|35363.8|35360.2|35364.3|35360.7|35358.3|35354.7|68
1700826300000|2023-11-24 11:45:00|35363.3|35359.7|35361.8|35358.2|35363.3|35359.7|35359.3|35355.7|87
1700826600000|2023-11-24 11:50:00|35361.3|35357.7|35363.3|35359.7|35363.3|35359.7|35357.3|35353.7|117
1700826900000|2023-11-24 11:55:00|35364.3|35360.7|35370.8|35367.2|35371.3|35367.7|35360.3|35356.7|197
1700827200000|2023-11-24 12:00:00|35371.3|35367.7|35370.8|35367.2|35379.8|35376.2|35367.3|35363.7|826
1700827500000|2023-11-24 12:05:00|35370.3|35366.7|35373.8|35370.2|35379.3|35375.7|35369.3|35365.7|294
1700827800000|2023-11-24 12:10:00|35373.3|35369.7|35376.3|35372.7|35378.3|35374.7|35370.8|35367.2|320
1700828100000|2023-11-24 12:15:00|35375.3|35371.7|35370.8|35367.2|35382.3|35378.7|35368.8|35365.2|458
1700828400000|2023-11-24 12:20:00|35370.3|35366.7|35368.8|35365.2|35372.3|35368.7|35367.8|35364.2|148
1700828700000|2023-11-24 12:25:00|35368.3|35364.7|35369.8|35366.2|35371.3|35367.7|35367.3|35363.7|128
1700829000000|2023-11-24 12:30:00|35369.3|35365.7|35371.8|35368.2|35372.3|35368.7|35365.3|35361.7|134
1700829300000|2023-11-24 12:35:00|35371.3|35367.7|35368.3|35364.7|35372.3|35368.7|35366.3|35362.7|109
1700829600000|2023-11-24 12:40:00|35368.8|35365.2|35363.3|35359.7|35370.3|35366.7|35360.3|35356.7|160
1700829900000|2023-11-24 12:45:00|35363.8|35360.2|35359.3|35355.7|35367.3|35363.7|35356.3|35352.7|177
1700830200000|2023-11-24 12:50:00|35358.8|35355.2|35358.8|35355.2|35362.3|35358.7|35358.3|35354.7|139
1700830500000|2023-11-24 12:55:00|35358.3|35354.7|35357.8|35354.2|35361.3|35357.7|35356.3|35352.7|80
1700830800000|2023-11-24 13:00:00|35358.3|35354.7|35342.3|35338.7|35359.3|35355.7|35342.3|35338.7|304
1700831100000|2023-11-24 13:05:00|35342.8|35339.2|35343.8|35340.2|35350.3|35346.7|35334.3|35330.7|561
1700831400000|2023-11-24 13:10:00|35343.3|35339.7|35336.8|35333.2|35346.8|35343.2|35335.3|35331.7|143
1700831700000|2023-11-24 13:15:00|35336.3|35332.7|35331.8|35328.2|35336.8|35333.2|35331.3|35327.7|134
1700832000000|2023-11-24 13:20:00|35332.3|35328.7|35326.8|35323.2|35333.3|35329.7|35324.8|35321.2|202
1700832300000|2023-11-24 13:25:00|35326.3|35322.7|35321.3|35317.7|35327.3|35323.7|35317.8|35314.2|339
1700832600000|2023-11-24 13:30:00|35321.8|35318.2|35313.8|35310.2|35322.3|35318.7|35307.8|35304.2|356
1700832900000|2023-11-24 13:35:00|35314.3|35310.7|35313.8|35310.2|35320.3|35316.7|35312.3|35308.7|251
1700833200000|2023-11-24 13:40:00|35314.3|35310.7|35321.3|35317.7|35321.8|35318.2|35312.3|35308.7|178
1700833500000|2023-11-24 13:45:00|35320.8|35317.2|35319.3|35315.7|35323.3|35319.7|35313.8|35310.2|210
1700833800000|2023-11-24 13:50:00|35318.8|35315.2|35333.8|35330.2|35334.3|35330.7|35318.8|35315.2|207
1700834100000|2023-11-24 13:55:00|35334.3|35330.7|35331.8|35328.2|35334.3|35330.7|35329.3|35325.7|134
1700834400000|2023-11-24 14:00:00|35332.3|35328.7|35323.8|35320.2|35333.8|35330.2|35322.3|35318.7|178
1700834700000|2023-11-24 14:05:00|35324.3|35320.7|35325.8|35322.2|35326.3|35322.7|35321.3|35317.7|104
1700835000000|2023-11-24 14:10:00|35325.3|35321.7|35316.8|35313.2|35326.3|35322.7|35314.8|35311.2|188
1700835300000|2023-11-24 14:15:00|35317.3|35313.7|35332.3|35328.7|35334.3|35330.7|35316.3|35312.7|223
1700835600000|2023-11-24 14:20:00|35332.8|35329.2|35325.8|35322.2|35332.8|35329.2|35320.8|35317.2|144
1700835900000|2023-11-24 14:25:00|35326.3|35322.7|35319.3|35315.7|35327.3|35323.7|35314.3|35310.7|348
1700836200000|2023-11-24 14:30:00|35318.7|35316.3|35335.2|35332.8|35364.7|35362.3|35306.7|35304.3|4725
1700836500000|2023-11-24 14:35:00|35334.7|35332.3|35328.7|35326.3|35343.7|35341.3|35320.7|35318.3|1629
1700836800000|2023-11-24 14:40:00|35328.2|35325.8|35321.2|35318.8|35331.7|35329.3|35305.7|35303.3|1245
1700837100000|2023-11-24 14:45:00|35324.7|35322.3|35336.2|35333.8|35342.7|35340.3|35307.7|35305.3|1785
1700837400000|2023-11-24 14:50:00|35336.9|35334.5|35348.9|35346.5|35350.4|35348|35333.9|35331.5|820
1700837700000|2023-11-24 14:55:00|35348.4|35346|35356.4|35354|35358.4|35356|35337.4|35335|787
1700838000000|2023-11-24 15:00:00|35357.4|35355|35375.4|35373|35377.9|35375.5|35357.4|35355|1185
1700838300000|2023-11-24 15:05:00|35374.9|35372.5|35372.9|35370.5|35382.4|35380|35369.4|35367|964
1700838600000|2023-11-24 15:10:00|35373.4|35371|35367.4|35365|35374.4|35372|35359.9|35357.5|627
1700838900000|2023-11-24 15:15:00|35367.9|35365.5|35373.9|35371.5|35384.4|35382|35358.9|35356.5|852
1700839200000|2023-11-24 15:20:00|35373.4|35371|35383.4|35381|35389.4|35387|35371.4|35369|716
1700839500000|2023-11-24 15:25:00|35384.4|35382|35388.4|35386|35394.4|35392|35381.9|35379.5|778
1700839800000|2023-11-24 15:30:00|35388.9|35386.5|35387.4|35385|35400.9|35398.5|35384.4|35382|711
1700840100000|2023-11-24 15:35:00|35386.9|35384.5|35379.4|35377|35400.9|35398.5|35372.4|35370|768
1700840400000|2023-11-24 15:40:00|35378.9|35376.5|35381.4|35379|35390.9|35388.5|35376.4|35374|523
1700840700000|2023-11-24 15:45:00|35380.9|35378.5|35382.4|35380|35388.4|35386|35380.4|35378|351
1700841000000|2023-11-24 15:50:00|35383.9|35381.5|35391.2|35388.8|35397.7|35395.3|35375.9|35373.5|610
1700841300000|2023-11-24 15:55:00|35391.7|35389.3|35391.7|35389.3|35396.7|35394.3|35385.2|35382.8|564
1700841600000|2023-11-24 16:00:00|35391.2|35388.8|35391.7|35389.3|35397.7|35395.3|35386.7|35384.3|422
1700841900000|2023-11-24 16:05:00|35392.2|35389.8|35396.7|35394.3|35400.7|35398.3|35383.7|35381.3|437
1700842200000|2023-11-24 16:10:00|35395.7|35393.3|35396.7|35394.3|35402.2|35399.8|35391.7|35389.3|375
1700842500000|2023-11-24 16:15:00|35395.7|35393.3|35380.7|35378.3|35398.7|35396.3|35378.7|35376.3|666
1700842800000|2023-11-24 16:20:00|35381.2|35378.8|35377.7|35375.3|35389.2|35386.8|35371.7|35369.3|454
1700843100000|2023-11-24 16:25:00|35377.2|35374.8|35372.2|35369.8|35380.2|35377.8|35363.7|35361.3|441
1700843400000|2023-11-24 16:30:00|35371.7|35369.3|35359.7|35357.3|35380.7|35378.3|35357.2|35354.8|490
1700843700000|2023-11-24 16:35:00|35359.2|35356.8|35356.7|35354.3|35373.7|35371.3|35355.7|35353.3|468
1700844000000|2023-11-24 16:40:00|35355.2|35352.8|35346.2|35343.8|35358.2|35355.8|35345.7|35343.3|425
1700844300000|2023-11-24 16:45:00|35345.7|35343.3|35337.2|35334.8|35349.2|35346.8|35334.2|35331.8|430
1700844600000|2023-11-24 16:50:00|35337.7|35335.3|35334.2|35331.8|35341.2|35338.8|35334.2|35331.8|322
1700844900000|2023-11-24 16:55:00|35333.7|35331.3|35342.2|35339.8|35343.2|35340.8|35332.2|35329.8|402
1700845200000|2023-11-24 17:00:00|35342.7|35340.3|35341.7|35339.3|35355.2|35352.8|35335.2|35332.8|580
1700845500000|2023-11-24 17:05:00|35341.2|35338.8|35348.2|35345.8|35349.2|35346.8|35335.2|35332.8|225
1700845800000|2023-11-24 17:10:00|35347.7|35345.3|35360.2|35357.8|35364.2|35361.8|35346.7|35344.3|387
1700846100000|2023-11-24 17:15:00|35359.7|35357.3|35366.2|35363.8|35366.7|35364.3|35356.7|35354.3|307
1700846400000|2023-11-24 17:20:00|35364.2|35361.8|35352.2|35349.8|35367.7|35365.3|35348.7|35346.3|401
1700846700000|2023-11-24 17:25:00|35352.7|35350.3|35345.2|35342.8|35362.7|35360.3|35345.2|35342.8|368
1700847000000|2023-11-24 17:30:00|35342.2|35339.8|35368.7|35366.3|35369.2|35366.8|35338.7|35336.3|610
1700847300000|2023-11-24 17:35:00|35368.2|35365.8|35365.2|35362.8|35370.2|35367.8|35360.2|35357.8|352
1700847600000|2023-11-24 17:40:00|35366.2|35363.8|35362.2|35359.8|35367.7|35365.3|35358.2|35355.8|368
1700847900000|2023-11-24 17:45:00|35362.7|35360.3|35367.7|35365.3|35381.2|35378.8|35361.2|35358.8|576
1700848200000|2023-11-24 17:50:00|35364.2|35361.8|35380.7|35378.3|35385.2|35382.8|35361.7|35359.3|623
1700848500000|2023-11-24 17:55:00|35380.2|35377.8|35392.2|35389.8|35398.7|35396.3|35379.2|35376.8|1109
1700848800000|2023-11-24 18:00:00|35391.7|35389.3|35394.2|35391.8|35400.2|35397.8|35382.2|35379.8|717
1700849100000|2023-11-24 18:05:00|35393.7|35391.3|35398.2|35395.8|35402.7|35400.3|35393.7|35391.3|252
1700849400000|2023-11-24 18:10:00|35398.7|35396.3|35396.7|35394.3|35401.2|35398.8|35396.2|35393.8|202
1700849700000|2023-11-24 18:15:00|35401.3|35391.5|35388|35378.2|35401.4|35391.6|35385.4|35375.6|0
1700850000000|2023-11-24 18:20:00|35389.1|35379.3|35389.9|35380.1|35390|35380.2|35388.9|35379.1|0
1700850300000|2023-11-24 18:25:00|35389.8|35380|35390.6|35380.8|35392.5|35382.7|35389.2|35379.4|0
1700850600000|2023-11-24 18:30:00|35390.5|35380.7|35387.3|35377.5|35392.9|35383.1|35383|35373.2|0
1700850900000|2023-11-24 18:35:00|35387.5|35377.7|35388.9|35379.1|35388.9|35379.1|35378.9|35369.1|0
1700851200000|2023-11-24 18:40:00|35388.6|35378.8|35388.4|35378.6|35388.8|35379|35388.3|35378.5|0
1700851500000|2023-11-24 18:45:00|35390.1|35380.3|35389.7|35379.9|35390.1|35380.3|35389.6|35379.8|0
1700851800000|2023-11-24 18:50:00|35389.6|35379.8|35391|35381.2|35391|35381.2|35389.2|35379.4|0
1700852100000|2023-11-24 18:55:00|35391.1|35381.3|35390.5|35380.7|35391.1|35381.3|35390.5|35380.7|0
1700852400000|2023-11-24 19:00:00|35390.4|35380.6|35390.3|35380.5|35390.4|35380.6|35390.3|35380.5|0
1700852700000|2023-11-24 19:05:00|35390.2|35380.4|35389.4|35379.6|35390.2|35380.4|35389.4|35379.6|0
1700853000000|2023-11-24 19:10:00|35389.5|35379.7|35389.9|35380.1|35390|35380.2|35389.5|35379.7|0
1700853300000|2023-11-24 19:15:00|35389.5|35379.7|35389.6|35379.8|35389.6|35379.8|35389.5|35379.7|0
1700853600000|2023-11-24 19:20:00|35389.5|35379.7|35390.8|35381|35391|35381.2|35389.5|35379.7|0
1700853900000|2023-11-24 19:25:00|35390.4|35380.6|35390.6|35380.8|35390.6|35380.8|35390.4|35380.6|0
1700854500000|2023-11-24 19:35:00|35390.5|35380.7|35390.8|35381|35390.8|35381|35390.5|35380.7|0
1700855100000|2023-11-24 19:45:00|35390.7|35380.9|35390.6|35380.8|35390.7|35380.9|35390.6|35380.8|0
1700855400000|2023-11-24 19:50:00|35390.4|35380.6|35382.1|35372.3|35390.4|35380.6|35382.1|35372.3|0
1700855700000|2023-11-24 19:55:00|35389.5|35379.7|35390.2|35380.4|35390.2|35380.4|35382.2|35372.4|0
1700856000000|2023-11-24 20:00:00|35389.7|35379.9|35397.5|35387.7|35397.7|35387.9|35389.6|35379.8|0
1700856300000|2023-11-24 20:05:00|35390.1|35380.3|35389.4|35379.6|35393.4|35383.6|35389.3|35379.5|0
1700856600000|2023-11-24 20:10:00|35389.5|35379.7|35389.4|35379.6|35389.5|35379.7|35381.3|35371.5|0
1700856900000|2023-11-24 20:15:00|35389.5|35379.7|35389.9|35380.1|35390|35380.2|35389.4|35379.6|0
1700857200000|2023-11-24 20:20:00|35389.8|35380|35389.8|35380|35389.8|35380|35389.8|35380|0
1700857500000|2023-11-24 20:25:00|35390|35380.2|35390|35380.2|35390|35380.2|35390|35380.2|0
1700857800000|2023-11-24 20:30:00|35389.9|35380.1|35389.7|35379.9|35393.9|35384.1|35389.7|35379.9|0
1700858100000|2023-11-24 20:35:00|35390.2|35380.4|35390.5|35380.7|35390.5|35380.7|35386.2|35376.4|0
1700858400000|2023-11-24 20:40:00|35383.1|35373.3|35382.5|35372.7|35383.1|35373.3|35382.5|35372.7|0
1700858700000|2023-11-24 20:45:00|35386.1|35376.3|35390.5|35380.7|35390.6|35380.8|35382.5|35372.7|0
1700859000000|2023-11-24 20:50:00|35390.4|35380.6|35384|35374.2|35390.4|35380.6|35382.3|35372.5|0
1700859300000|2023-11-24 20:55:00|35391.3|35381.5|35384.7|35374.9|35392.7|35382.9|35384|35374.2|0
1701039600000|2023-11-26 23:00:00|35387.9|35383.1|35370.9|35366.1|35387.9|35383.1|35366.9|35362.1|280
1701039900000|2023-11-26 23:05:00|35370.4|35365.6|35375.9|35371.1|35377.9|35373.1|35368.9|35364.1|135
1701040200000|2023-11-26 23:10:00|35376.4|35371.6|35379.9|35375.1|35382.4|35377.6|35370.9|35366.1|142
1701040500000|2023-11-26 23:15:00|35380.4|35375.6|35380.4|35375.6|35380.9|35376.1|35377.4|35372.6|79
1701040800000|2023-11-26 23:20:00|35380.9|35376.1|35376.9|35372.1|35381.9|35377.1|35376.9|35372.1|80
1701041100000|2023-11-26 23:25:00|35377.4|35372.6|35376.9|35372.1|35378.9|35374.1|35374.9|35370.1|65
1701041400000|2023-11-26 23:30:00|35376.4|35371.6|35372.9|35368.1|35378.9|35374.1|35370.9|35366.1|88
1701041700000|2023-11-26 23:35:00|35372.4|35367.6|35360.4|35355.6|35372.9|35368.1|35359.9|35355.1|180
1701042000000|2023-11-26 23:40:00|35359.9|35355.1|35358.9|35354.1|35361.4|35356.6|35357.4|35352.6|108
1701042300000|2023-11-26 23:45:00|35359.4|35354.6|35364.9|35360.1|35364.9|35360.1|35359.4|35354.6|79
1701042600000|2023-11-26 23:50:00|35364.4|35359.6|35361.4|35356.6|35364.4|35359.6|35359.4|35354.6|29
1701042900000|2023-11-26 23:55:00|35361.9|35357.1|35359.9|35355.1|35362.9|35358.1|35359.9|35355.1|22
1701043200000|2023-11-27 00:00:00|35360.4|35355.6|35355.4|35350.6|35361.4|35356.6|35353.4|35348.6|76
1701043500000|2023-11-27 00:05:00|35354.9|35350.1|35353.4|35348.6|35354.9|35350.1|35348.4|35343.6|78
1701043800000|2023-11-27 00:10:00|35352.9|35348.1|35351.9|35347.1|35356.4|35351.6|35349.9|35345.1|96
1701044100000|2023-11-27 00:15:00|35352.4|35347.6|35343.9|35339.1|35354.4|35349.6|35343.4|35338.6|170
1701044400000|2023-11-27 00:20:00|35344.4|35339.6|35345.9|35341.1|35347.9|35343.1|35342.9|35338.1|74
1701044700000|2023-11-27 00:25:00|35345.4|35340.6|35341.9|35337.1|35346.4|35341.6|35337.4|35332.6|67
1701045000000|2023-11-27 00:30:00|35342.4|35337.6|35334.9|35330.1|35342.4|35337.6|35333.9|35329.1|76
1701045300000|2023-11-27 00:35:00|35334.4|35329.6|35336.9|35332.1|35339.4|35334.6|35333.9|35329.1|66
1701045600000|2023-11-27 00:40:00|35336.4|35331.6|35340.4|35335.6|35341.9|35337.1|35335.9|35331.1|80
1701045900000|2023-11-27 00:45:00|35339.9|35335.1|35340.4|35335.6|35343.4|35338.6|35338.4|35333.6|57
1701046200000|2023-11-27 00:50:00|35340.9|35336.1|35340.9|35336.1|35343.4|35338.6|35339.4|35334.6|71
1701046500000|2023-11-27 00:55:00|35341.4|35336.6|35339.4|35334.6|35341.9|35337.1|35337.9|35333.1|76
1701046800000|2023-11-27 01:00:00|35339.9|35335.1|35339.4|35334.6|35342.4|35337.6|35338.4|35333.6|238
1701047100000|2023-11-27 01:05:00|35339.9|35335.1|35341.4|35336.6|35345.4|35340.6|35339.4|35334.6|127
1701047400000|2023-11-27 01:10:00|35340.9|35336.1|35344.9|35340.1|35345.4|35340.6|35339.9|35335.1|75
1701047700000|2023-11-27 01:15:00|35345.4|35340.6|35353.4|35348.6|35354.4|35349.6|35344.4|35339.6|144
1701048000000|2023-11-27 01:20:00|35353.9|35349.1|35354.4|35349.6|35354.4|35349.6|35347.9|35343.1|102
1701048300000|2023-11-27 01:25:00|35353.4|35348.6|35362.9|35358.1|35363.9|35359.1|35353.4|35348.6|210
1701048600000|2023-11-27 01:30:00|35362.4|35357.6|35355.9|35351.1|35362.4|35357.6|35351.9|35347.1|160
1701048900000|2023-11-27 01:35:00|35355.4|35350.6|35346.9|35342.1|35357.4|35352.6|35345.4|35340.6|77
1701049200000|2023-11-27 01:40:00|35346.4|35341.6|35346.4|35341.6|35348.9|35344.1|35342.4|35337.6|45
1701049500000|2023-11-27 01:45:00|35345.9|35341.1|35348.9|35344.1|35349.4|35344.6|35344.4|35339.6|38
1701049800000|2023-11-27 01:50:00|35348.4|35343.6|35343.9|35339.1|35351.4|35346.6|35343.4|35338.6|47
1701050100000|2023-11-27 01:55:00|35344.4|35339.6|35341.9|35337.1|35344.4|35339.6|35338.9|35334.1|47
1701050400000|2023-11-27 02:00:00|35342.4|35337.6|35335.9|35331.1|35344.4|35339.6|35333.9|35329.1|94
1701050700000|2023-11-27 02:05:00|35335.4|35330.6|35327.4|35322.6|35336.9|35332.1|35327.4|35322.6|141
1701051000000|2023-11-27 02:10:00|35326.9|35322.1|35331.9|35327.1|35333.4|35328.6|35324.4|35319.6|75
1701051300000|2023-11-27 02:15:00|35332.4|35327.6|35328.4|35323.6|35333.4|35328.6|35327.9|35323.1|62
1701051600000|2023-11-27 02:20:00|35328.9|35324.1|35324.9|35320.1|35328.9|35324.1|35322.4|35317.6|57
1701051900000|2023-11-27 02:25:00|35324.4|35319.6|35325.4|35320.6|35326.9|35322.1|35323.4|35318.6|50
1701052200000|2023-11-27 02:30:00|35324.9|35320.1|35323.9|35319.1|35325.4|35320.6|35320.4|35315.6|131
1701052500000|2023-11-27 02:35:00|35324.4|35319.6|35325.4|35320.6|35327.4|35322.6|35324.4|35319.6|49
1701052800000|2023-11-27 02:40:00|35324.4|35319.6|35323.4|35318.6|35324.9|35320.1|35320.4|35315.6|60
1701053100000|2023-11-27 02:45:00|35323.9|35319.1|35322.9|35318.1|35324.4|35319.6|35322.4|35317.6|38
1701053400000|2023-11-27 02:50:00|35323.4|35318.6|35325.4|35320.6|35327.4|35322.6|35322.4|35317.6|40
1701053700000|2023-11-27 02:55:00|35324.9|35320.1|35324.4|35319.6|35325.4|35320.6|35321.4|35316.6|63
1701054000000|2023-11-27 03:00:00|35324.9|35320.1|35323.4|35318.6|35327.4|35322.6|35322.9|35318.1|19
1701054300000|2023-11-27 03:05:00|35322.9|35318.1|35321.9|35317.1|35323.9|35319.1|35318.4|35313.6|37
1701054600000|2023-11-27 03:10:00|35321.4|35316.6|35323.9|35319.1|35325.4|35320.6|35319.4|35314.6|34
1701054900000|2023-11-27 03:15:00|35324.4|35319.6|35321.4|35316.6|35324.4|35319.6|35319.9|35315.1|34
1701055200000|2023-11-27 03:20:00|35320.9|35316.1|35318.4|35313.6|35321.9|35317.1|35317.4|35312.6|62
1701055500000|2023-11-27 03:25:00|35317.9|35313.1|35308.9|35304.1|35317.9|35313.1|35308.4|35303.6|145
1701055800000|2023-11-27 03:30:00|35309.4|35304.6|35315.4|35310.6|35317.4|35312.6|35308.4|35303.6|40
1701056100000|2023-11-27 03:35:00|35314.9|35310.1|35309.9|35305.1|35315.4|35310.6|35308.9|35304.1|25
1701056400000|2023-11-27 03:40:00|35309.4|35304.6|35318.9|35314.1|35319.9|35315.1|35309.4|35304.6|110
1701056700000|2023-11-27 03:45:00|35319.4|35314.6|35317.9|35313.1|35319.9|35315.1|35316.9|35312.1|28
1701057000000|2023-11-27 03:50:00|35317.4|35312.6|35320.4|35315.6|35321.4|35316.6|35316.9|35312.1|44
1701057300000|2023-11-27 03:55:00|35320.9|35316.1|35320.9|35316.1|35321.9|35317.1|35319.4|35314.6|28
1701057600000|2023-11-27 04:00:00|35321.4|35316.6|35319.4|35314.6|35321.4|35316.6|35318.4|35313.6|35
1701057900000|2023-11-27 04:05:00|35318.9|35314.1|35317.4|35312.6|35319.9|35315.1|35316.4|35311.6|22
1701058200000|2023-11-27 04:10:00|35316.9|35312.1|35315.9|35311.1|35318.4|35313.6|35314.9|35310.1|19
1701058500000|2023-11-27 04:15:00|35316.4|35311.6|35317.4|35312.6|35318.4|35313.6|35315.4|35310.6|24
1701058800000|2023-11-27 04:20:00|35317.9|35313.1|35315.9|35311.1|35318.4|35313.6|35313.4|35308.6|34
1701059100000|2023-11-27 04:25:00|35315.4|35310.6|35314.4|35309.6|35316.4|35311.6|35312.4|35307.6|42
1701059400000|2023-11-27 04:30:00|35313.4|35308.6|35314.4|35309.6|35314.9|35310.1|35313.4|35308.6|10
1701059700000|2023-11-27 04:35:00|35313.9|35309.1|35313.9|35309.1|35315.4|35310.6|35312.9|35308.1|18
1701060000000|2023-11-27 04:40:00|35314.4|35309.6|35318.4|35313.6|35320.4|35315.6|35314.4|35309.6|42
1701060300000|2023-11-27 04:45:00|35318.9|35314.1|35316.9|35312.1|35319.4|35314.6|35316.4|35311.6|37
1701060600000|2023-11-27 04:50:00|35317.4|35312.6|35316.9|35312.1|35317.9|35313.1|35314.4|35309.6|30
1701060900000|2023-11-27 04:55:00|35317.4|35312.6|35315.9|35311.1|35318.9|35314.1|35315.4|35310.6|17
1701061200000|2023-11-27 05:00:00|35316.4|35311.6|35309.4|35304.6|35317.9|35313.1|35307.9|35303.1|46
1701061500000|2023-11-27 05:05:00|35309.9|35305.1|35309.4|35304.6|35311.4|35306.6|35308.9|35304.1|20
1701061800000|2023-11-27 05:10:00|35307.9|35303.1|35306.4|35301.6|35308.9|35304.1|35304.4|35299.6|68
1701062100000|2023-11-27 05:15:00|35306.9|35302.1|35306.9|35302.1|35308.4|35303.6|35304.4|35299.6|71
1701062400000|2023-11-27 05:20:00|35307.4|35302.6|35305.4|35300.6|35308.4|35303.6|35303.4|35298.6|49
1701062700000|2023-11-27 05:25:00|35305.9|35301.1|35304.4|35299.6|35311.4|35306.6|35303.4|35298.6|57
1701063000000|2023-11-27 05:30:00|35304.9|35300.1|35309.4|35304.6|35311.9|35307.1|35304.9|35300.1|44
1701063300000|2023-11-27 05:35:00|35310.4|35305.6|35310.9|35306.1|35311.4|35306.6|35309.4|35304.6|13
1701063600000|2023-11-27 05:40:00|35311.4|35306.6|35315.4|35310.6|35320.4|35315.6|35310.4|35305.6|148
1701063900000|2023-11-27 05:45:00|35314.9|35310.1|35313.4|35308.6|35317.4|35312.6|35313.4|35308.6|32
1701064200000|2023-11-27 05:50:00|35313.9|35309.1|35308.9|35304.1|35314.4|35309.6|35308.4|35303.6|22
1701064500000|2023-11-27 05:55:00|35308.4|35303.6|35298.4|35293.6|35309.4|35304.6|35297.4|35292.6|150
1701064800000|2023-11-27 06:00:00|35297.9|35293.1|35302.9|35298.1|35306.4|35301.6|35297.4|35292.6|102
1701065100000|2023-11-27 06:05:00|35303.4|35298.6|35311.9|35307.1|35311.9|35307.1|35300.4|35295.6|74
1701065400000|2023-11-27 06:10:00|35311.4|35306.6|35314.9|35310.1|35316.9|35312.1|35311.4|35306.6|69
1701065700000|2023-11-27 06:15:00|35315.4|35310.6|35312.4|35307.6|35315.4|35310.6|35310.9|35306.1|35
1701066000000|2023-11-27 06:20:00|35312.9|35308.1|35316.4|35311.6|35317.4|35312.6|35312.9|35308.1|22
1701066300000|2023-11-27 06:25:00|35315.9|35311.1|35315.9|35311.1|35320.4|35315.6|35314.4|35309.6|51
1701066600000|2023-11-27 06:30:00|35315.4|35310.6|35318.9|35314.1|35319.4|35314.6|35306.4|35301.6|179
1701066900000|2023-11-27 06:35:00|35319.4|35314.6|35317.4|35312.6|35321.4|35316.6|35314.9|35310.1|158
1701067200000|2023-11-27 06:40:00|35316.9|35312.1|35316.9|35312.1|35318.4|35313.6|35313.4|35308.6|65
1701067500000|2023-11-27 06:45:00|35317.4|35312.6|35321.4|35316.6|35321.4|35316.6|35316.9|35312.1|62
1701067800000|2023-11-27 06:50:00|35320.9|35316.1|35317.9|35313.1|35322.4|35317.6|35315.4|35310.6|39
1701068100000|2023-11-27 06:55:00|35318.4|35313.6|35317.4|35312.6|35323.4|35318.6|35316.9|35312.1|83
1701068400000|2023-11-27 07:00:00|35316.8|35313.2|35324.3|35320.7|35325.3|35321.7|35316.8|35313.2|410
1701068700000|2023-11-27 07:05:00|35324.8|35321.2|35326.3|35322.7|35326.8|35323.2|35319.3|35315.7|130
1701069000000|2023-11-27 07:10:00|35326.8|35323.2|35332.3|35328.7|35332.8|35329.2|35322.3|35318.7|206
1701069300000|2023-11-27 07:15:00|35332.8|35329.2|35328.8|35325.2|35332.8|35329.2|35328.3|35324.7|102
1701069600000|2023-11-27 07:20:00|35329.8|35326.2|35337.8|35334.2|35339.3|35335.7|35328.3|35324.7|140
1701069900000|2023-11-27 07:25:00|35337.3|35333.7|35333.8|35330.2|35338.8|35335.2|35332.3|35328.7|108
1701070200000|2023-11-27 07:30:00|35333.3|35329.7|35332.8|35329.2|35337.3|35333.7|35330.8|35327.2|74
1701070500000|2023-11-27 07:35:00|35333.3|35329.7|35335.3|35331.7|35336.3|35332.7|35332.8|35329.2|26
1701070800000|2023-11-27 07:40:00|35335.8|35332.2|35331.8|35328.2|35336.8|35333.2|35330.8|35327.2|103
1701071100000|2023-11-27 07:45:00|35332.8|35329.2|35335.8|35332.2|35337.8|35334.2|35331.8|35328.2|78
1701071400000|2023-11-27 07:50:00|35336.3|35332.7|35341.3|35337.7|35342.3|35338.7|35335.8|35332.2|55
1701071700000|2023-11-27 07:55:00|35341.8|35338.2|35346.8|35343.2|35347.8|35344.2|35336.8|35333.2|277
1701072000000|2023-11-27 08:00:00|35347.3|35343.7|35342.3|35338.7|35347.8|35344.2|35335.8|35332.2|410
1701072300000|2023-11-27 08:05:00|35341.8|35338.2|35344.8|35341.2|35348.3|35344.7|35336.8|35333.2|203
1701072600000|2023-11-27 08:10:00|35345.3|35341.7|35342.3|35338.7|35350.8|35347.2|35341.3|35337.7|124
1701072900000|2023-11-27 08:15:00|35342.8|35339.2|35353.8|35350.2|35354.3|35350.7|35342.8|35339.2|256
1701073200000|2023-11-27 08:20:00|35353.3|35349.7|35360.3|35356.7|35362.3|35358.7|35353.3|35349.7|136
1701073500000|2023-11-27 08:25:00|35360.8|35357.2|35361.8|35358.2|35369.8|35366.2|35360.8|35357.2|174
1701073800000|2023-11-27 08:30:00|35362.8|35359.2|35367.8|35364.2|35368.8|35365.2|35357.3|35353.7|133
1701074100000|2023-11-27 08:35:00|35368.3|35364.7|35365.8|35362.2|35371.8|35368.2|35363.8|35360.2|85
1701074400000|2023-11-27 08:40:00|35365.3|35361.7|35353.3|35349.7|35367.3|35363.7|35351.8|35348.2|124
1701074700000|2023-11-27 08:45:00|35352.8|35349.2|35352.3|35348.7|35356.8|35353.2|35350.8|35347.2|127
1701075000000|2023-11-27 08:50:00|35352.8|35349.2|35349.3|35345.7|35356.3|35352.7|35349.3|35345.7|117
1701075300000|2023-11-27 08:55:00|35349.8|35346.2|35347.3|35343.7|35350.8|35347.2|35343.3|35339.7|171
1701075600000|2023-11-27 09:00:00|35346.8|35343.2|35327.3|35323.7|35347.8|35344.2|35326.3|35322.7|367
1701075900000|2023-11-27 09:05:00|35326.8|35323.2|35325.3|35321.7|35331.3|35327.7|35322.8|35319.2|243
1701076200000|2023-11-27 09:10:00|35324.8|35321.2|35334.3|35330.7|35338.8|35335.2|35324.8|35321.2|203
1701076500000|2023-11-27 09:15:00|35334.8|35331.2|35319.8|35316.2|35336.8|35333.2|35318.8|35315.2|213
1701076800000|2023-11-27 09:20:00|35320.3|35316.7|35325.3|35321.7|35328.3|35324.7|35318.8|35315.2|184
1701077100000|2023-11-27 09:25:00|35324.8|35321.2|35325.8|35322.2|35330.3|35326.7|35323.8|35320.2|96
1701077400000|2023-11-27 09:30:00|35326.8|35323.2|35320.8|35317.2|35327.8|35324.2|35316.8|35313.2|136
1701077700000|2023-11-27 09:35:00|35320.3|35316.7|35316.8|35313.2|35320.8|35317.2|35309.8|35306.2|176
1701078000000|2023-11-27 09:40:00|35317.3|35313.7|35309.3|35305.7|35318.8|35315.2|35308.8|35305.2|98
1701078300000|2023-11-27 09:45:00|35309.8|35306.2|35314.3|35310.7|35317.8|35314.2|35306.8|35303.2|135
1701078600000|2023-11-27 09:50:00|35314.8|35311.2|35309.3|35305.7|35315.3|35311.7|35308.8|35305.2|84
1701078900000|2023-11-27 09:55:00|35308.8|35305.2|35308.8|35305.2|35311.8|35308.2|35303.3|35299.7|167
1701079200000|2023-11-27 10:00:00|35309.3|35305.7|35314.3|35310.7|35315.3|35311.7|35307.8|35304.2|193
1701079500000|2023-11-27 10:05:00|35313.8|35310.2|35319.3|35315.7|35321.8|35318.2|35311.3|35307.7|158
1701079800000|2023-11-27 10:10:00|35318.8|35315.2|35339.8|35336.2|35339.8|35336.2|35318.8|35315.2|205
1701080100000|2023-11-27 10:15:00|35338.8|35335.2|35343.3|35339.7|35344.8|35341.2|35333.3|35329.7|137
1701080400000|2023-11-27 10:20:00|35342.8|35339.2|35350.8|35347.2|35353.8|35350.2|35342.8|35339.2|173
1701080700000|2023-11-27 10:25:00|35351.3|35347.7|35354.3|35350.7|35358.8|35355.2|35350.3|35346.7|134
1701081000000|2023-11-27 10:30:00|35353.8|35350.2|35348.3|35344.7|35355.8|35352.2|35345.3|35341.7|176
1701081300000|2023-11-27 10:35:00|35348.8|35345.2|35350.3|35346.7|35350.8|35347.2|35340.8|35337.2|137
1701081600000|2023-11-27 10:40:00|35350.8|35347.2|35350.8|35347.2|35357.8|35354.2|35348.8|35345.2|213
1701081900000|2023-11-27 10:45:00|35351.8|35348.2|35358.3|35354.7|35363.8|35360.2|35348.8|35345.2|161
1701082200000|2023-11-27 10:50:00|35358.8|35355.2|35365.8|35362.2|35366.8|35363.2|35357.8|35354.2|108
1701082500000|2023-11-27 10:55:00|35366.3|35362.7|35370.8|35367.2|35371.8|35368.2|35364.8|35361.2|241
1701082800000|2023-11-27 11:00:00|35370.3|35366.7|35366.8|35363.2|35371.8|35368.2|35364.3|35360.7|159
1701083100000|2023-11-27 11:05:00|35366.3|35362.7|35367.3|35363.7|35370.8|35367.2|35362.8|35359.2|161
1701083400000|2023-11-27 11:10:00|35367.8|35364.2|35364.8|35361.2|35369.8|35366.2|35364.3|35360.7|93
1701083700000|2023-11-27 11:15:00|35365.3|35361.7|35360.8|35357.2|35365.8|35362.2|35357.3|35353.7|123
1701084000000|2023-11-27 11:20:00|35360.3|35356.7|35356.3|35352.7|35361.8|35358.2|35355.8|35352.2|86
1701084300000|2023-11-27 11:25:00|35356.8|35353.2|35353.3|35349.7|35357.8|35354.2|35350.8|35347.2|93
1701084600000|2023-11-27 11:30:00|35353.8|35350.2|35363.3|35359.7|35363.3|35359.7|35353.8|35350.2|43
1701084900000|2023-11-27 11:35:00|35363.8|35360.2|35355.8|35352.2|35363.8|35360.2|35354.8|35351.2|104
1701085200000|2023-11-27 11:40:00|35356.3|35352.7|35351.8|35348.2|35359.8|35356.2|35351.8|35348.2|46
1701085500000|2023-11-27 11:45:00|35350.8|35347.2|35349.3|35345.7|35358.8|35355.2|35348.8|35345.2|78
1701085800000|2023-11-27 11:50:00|35349.8|35346.2|35340.8|35337.2|35350.3|35346.7|35339.8|35336.2|116
1701086100000|2023-11-27 11:55:00|35340.3|35336.7|35348.8|35345.2|35349.8|35346.2|35336.3|35332.7|199
1701086400000|2023-11-27 12:00:00|35349.3|35345.7|35351.3|35347.7|35354.3|35350.7|35348.8|35345.2|223
1701086700000|2023-11-27 12:05:00|35350.8|35347.2|35359.8|35356.2|35362.8|35359.2|35349.3|35345.7|103
1701087000000|2023-11-27 12:10:00|35360.8|35357.2|35359.3|35355.7|35366.8|35363.2|35357.8|35354.2|159
1701087300000|2023-11-27 12:15:00|35358.8|35355.2|35357.8|35354.2|35360.3|35356.7|35354.8|35351.2|206
1701087600000|2023-11-27 12:20:00|35357.3|35353.7|35354.8|35351.2|35363.8|35360.2|35353.8|35350.2|123
1701087900000|2023-11-27 12:25:00|35353.8|35350.2|35344.8|35341.2|35354.8|35351.2|35342.3|35338.7|104
1701088200000|2023-11-27 12:30:00|35345.3|35341.7|35348.3|35344.7|35355.3|35351.7|35345.3|35341.7|63
1701088500000|2023-11-27 12:35:00|35347.8|35344.2|35346.8|35343.2|35352.3|35348.7|35344.8|35341.2|111
1701088800000|2023-11-27 12:40:00|35347.3|35343.7|35344.3|35340.7|35348.3|35344.7|35339.8|35336.2|158
1701089100000|2023-11-27 12:45:00|35344.8|35341.2|35347.8|35344.2|35348.8|35345.2|35341.8|35338.2|101
1701089400000|2023-11-27 12:50:00|35347.3|35343.7|35346.8|35343.2|35352.3|35348.7|35345.8|35342.2|92
1701089700000|2023-11-27 12:55:00|35345.8|35342.2|35344.3|35340.7|35347.3|35343.7|35341.8|35338.2|125
1701090000000|2023-11-27 13:00:00|35344.8|35341.2|35349.8|35346.2|35350.3|35346.7|35341.8|35338.2|318
1701090300000|2023-11-27 13:05:00|35350.3|35346.7|35355.3|35351.7|35360.8|35357.2|35349.8|35346.2|282
1701090600000|2023-11-27 13:10:00|35355.8|35352.2|35355.3|35351.7|35360.3|35356.7|35353.3|35349.7|121
1701090900000|2023-11-27 13:15:00|35354.8|35351.2|35346.8|35343.2|35354.8|35351.2|35344.8|35341.2|147
1701091200000|2023-11-27 13:20:00|35346.3|35342.7|35345.8|35342.2|35350.8|35347.2|35342.3|35338.7|156
1701091500000|2023-11-27 13:25:00|35346.3|35342.7|35349.3|35345.7|35351.8|35348.2|35341.3|35337.7|114
1701091800000|2023-11-27 13:30:00|35348.8|35345.2|35344.8|35341.2|35351.8|35348.2|35339.3|35335.7|350
1701092100000|2023-11-27 13:35:00|35345.3|35341.7|35342.3|35338.7|35346.8|35343.2|35339.8|35336.2|249
1701092400000|2023-11-27 13:40:00|35342.8|35339.2|35341.3|35337.7|35345.8|35342.2|35338.3|35334.7|198
1701092700000|2023-11-27 13:45:00|35340.8|35337.2|35337.8|35334.2|35344.3|35340.7|35335.8|35332.2|276
1701093000000|2023-11-27 13:50:00|35337.3|35333.7|35341.8|35338.2|35344.8|35341.2|35331.3|35327.7|368
1701093300000|2023-11-27 13:55:00|35342.3|35338.7|35339.3|35335.7|35342.8|35339.2|35328.8|35325.2|294
1701093600000|2023-11-27 14:00:00|35340.3|35336.7|35338.3|35334.7|35352.3|35348.7|35336.3|35332.7|434
1701093900000|2023-11-27 14:05:00|35337.8|35334.2|35332.3|35328.7|35343.3|35339.7|35326.8|35323.2|293
1701094200000|2023-11-27 14:10:00|35332.8|35329.2|35330.3|35326.7|35335.3|35331.7|35328.3|35324.7|236
1701094500000|2023-11-27 14:15:00|35330.8|35327.2|35328.3|35324.7|35333.8|35330.2|35324.8|35321.2|348
1701094800000|2023-11-27 14:20:00|35328.8|35325.2|35337.3|35333.7|35341.8|35338.2|35327.3|35323.7|315
1701095100000|2023-11-27 14:25:00|35336.8|35333.2|35370.8|35367.2|35381.3|35377.7|35335.8|35332.2|2350
1701095400000|2023-11-27 14:30:00|35370.3|35366.7|35371.7|35369.3|35421.2|35418.8|35361.2|35358.8|6684
1701095700000|2023-11-27 14:35:00|35373.2|35370.8|35352.2|35349.8|35378.2|35375.8|35343.7|35341.3|2922
1701096000000|2023-11-27 14:40:00|35352.7|35350.3|35340.4|35338|35353.2|35350.8|35326.2|35323.8|2011
1701096300000|2023-11-27 14:45:00|35340.9|35338.5|35325.9|35323.5|35343.9|35341.5|35318.8|35316.4|1730
1701096600000|2023-11-27 14:50:00|35323.9|35321.5|35338.9|35336.5|35339.9|35337.5|35314.9|35312.5|1709
1701096900000|2023-11-27 14:55:00|35337.9|35335.5|35333.9|35331.5|35344.4|35342|35326.9|35324.5|965
1701097200000|2023-11-27 15:00:00|35334.4|35332|35345.5|35343.1|35350.5|35348.1|35325.9|35323.5|1797
1701097500000|2023-11-27 15:05:00|35346|35343.6|35354.5|35352.1|35358.5|35356.1|35336.5|35334.1|1697
1701097800000|2023-11-27 15:10:00|35355.5|35353.1|35359|35356.6|35362.5|35360.1|35338.5|35336.1|1487
1701098100000|2023-11-27 15:15:00|35359.5|35357.1|35341.6|35339.2|35367.5|35365.1|35338.6|35336.2|1149
1701098400000|2023-11-27 15:20:00|35341.1|35338.7|35323.6|35321.2|35350.1|35347.7|35317.1|35314.7|1374
1701098700000|2023-11-27 15:25:00|35324.1|35321.7|35341.1|35338.7|35355.1|35352.7|35320.1|35317.7|918
1701099000000|2023-11-27 15:30:00|35341.6|35339.2|35337.6|35335.2|35348.6|35346.2|35332.1|35329.7|678
1701099300000|2023-11-27 15:35:00|35338.1|35335.7|35344.1|35341.7|35357.1|35354.7|35332.1|35329.7|904
1701099600000|2023-11-27 15:40:00|35342.6|35340.2|35345.6|35343.2|35357.1|35354.7|35340.1|35337.7|682
1701099900000|2023-11-27 15:45:00|35345.1|35342.7|35335.6|35333.2|35346.6|35344.2|35334.1|35331.7|676
1701100200000|2023-11-27 15:50:00|35335.1|35332.7|35333.1|35330.7|35340.1|35337.7|35326.1|35323.7|623
1701100500000|2023-11-27 15:55:00|35333.6|35331.2|35330.4|35328|35338.9|35336.5|35328.4|35326|482
1701100800000|2023-11-27 16:00:00|35329.4|35327|35319.9|35317.5|35330.9|35328.5|35309.9|35307.5|1190
1701101100000|2023-11-27 16:05:00|35319.4|35317|35321.4|35319|35327.4|35325|35300.9|35298.5|1258
1701101400000|2023-11-27 16:10:00|35322.4|35320|35320.9|35318.5|35330.4|35328|35313.4|35311|660
1701101700000|2023-11-27 16:15:00|35321.4|35319|35328.4|35326|35329.4|35327|35314.4|35312|549
1701102000000|2023-11-27 16:20:00|35327.9|35325.5|35314.9|35312.5|35337.9|35335.5|35312.9|35310.5|908
1701102300000|2023-11-27 16:25:00|35315.4|35313|35341.5|35339.1|35342.5|35340.1|35311.4|35309|808
1701102600000|2023-11-27 16:30:00|35339.5|35337.1|35316|35313.6|35342.5|35340.1|35309|35306.6|871
1701102900000|2023-11-27 16:35:00|35316.5|35314.1|35309|35306.6|35321|35318.6|35304.5|35302.1|577
1701103200000|2023-11-27 16:40:00|35308.5|35306.1|35306.5|35304.1|35313.5|35311.1|35296.5|35294.1|855
1701103500000|2023-11-27 16:45:00|35305.5|35303.1|35307.5|35305.1|35307.5|35305.1|35297|35294.6|509
1701103800000|2023-11-27 16:50:00|35307|35304.6|35320.5|35318.1|35324.5|35322.1|35303|35300.6|537
1701104100000|2023-11-27 16:55:00|35319|35316.6|35316|35313.6|35349.5|35347.1|35315.5|35313.1|1260
1701104400000|2023-11-27 17:00:00|35316.5|35314.1|35312|35309.6|35318|35315.6|35304.5|35302.1|592
1701104700000|2023-11-27 17:05:00|35312.5|35310.1|35316|35313.6|35320.5|35318.1|35307.5|35305.1|395
1701105000000|2023-11-27 17:10:00|35316.5|35314.1|35318.5|35316.1|35323.5|35321.1|35310.5|35308.1|336
1701105300000|2023-11-27 17:15:00|35318|35315.6|35315|35312.6|35321.5|35319.1|35302.5|35300.1|459
1701105600000|2023-11-27 17:20:00|35314.5|35312.1|35291|35288.6|35314.5|35312.1|35289|35286.6|639
1701105900000|2023-11-27 17:25:00|35291.5|35289.1|35292.5|35290.1|35298|35295.6|35281.5|35279.1|891
1701106200000|2023-11-27 17:30:00|35290.5|35288.1|35301.5|35299.1|35303.5|35301.1|35290.5|35288.1|597
1701106500000|2023-11-27 17:35:00|35303.5|35301.1|35297|35294.6|35310.5|35308.1|35288.5|35286.1|586
1701106800000|2023-11-27 17:40:00|35297.5|35295.1|35316.5|35314.1|35318|35315.6|35297.5|35295.1|474
1701107100000|2023-11-27 17:45:00|35317.5|35315.1|35315.5|35313.1|35319.5|35317.1|35312|35309.6|255
1701107400000|2023-11-27 17:50:00|35314|35311.6|35319.5|35317.1|35320.5|35318.1|35310|35307.6|352
1701107700000|2023-11-27 17:55:00|35319|35316.6|35316.5|35314.1|35323.5|35321.1|35315.5|35313.1|492
1701108000000|2023-11-27 18:00:00|35317|35314.6|35317|35314.6|35321.5|35319.1|35298.5|35296.1|1060
1701108300000|2023-11-27 18:05:00|35316.5|35314.1|35315|35312.6|35323.5|35321.1|35306.5|35304.1|584
1701108600000|2023-11-27 18:10:00|35315.5|35313.1|35333.5|35331.1|35334.5|35332.1|35315.5|35313.1|661
1701108900000|2023-11-27 18:15:00|35335|35332.6|35325.5|35323.1|35337.5|35335.1|35324.5|35322.1|593
1701109200000|2023-11-27 18:20:00|35325|35322.6|35325.5|35323.1|35330.5|35328.1|35321|35318.6|470
1701109500000|2023-11-27 18:25:00|35325|35322.6|35328.5|35326.1|35329|35326.6|35313|35310.6|453
1701109800000|2023-11-27 18:30:00|35329.5|35327.1|35341.5|35339.1|35343.5|35341.1|35325.5|35323.1|769
1701110100000|2023-11-27 18:35:00|35341|35338.6|35326|35323.6|35346.5|35344.1|35324.5|35322.1|453
1701110400000|2023-11-27 18:40:00|35326.5|35324.1|35330.5|35328.1|35336.5|35334.1|35324|35321.6|306
1701110700000|2023-11-27 18:45:00|35331|35328.6|35334.5|35332.1|35338.5|35336.1|35327.5|35325.1|292
1701111000000|2023-11-27 18:50:00|35333.5|35331.1|35335.5|35333.1|35341.5|35339.1|35332.5|35330.1|327
1701111300000|2023-11-27 18:55:00|35336.5|35334.1|35341.5|35339.1|35346|35343.6|35331.5|35329.1|393
1701111600000|2023-11-27 19:00:00|35341|35338.6|35352|35349.6|35353|35350.6|35341|35338.6|441
1701111900000|2023-11-27 19:05:00|35351.5|35349.1|35347.5|35345.1|35357.5|35355.1|35345.5|35343.1|529
1701112200000|2023-11-27 19:10:00|35347|35344.6|35348.5|35346.1|35351|35348.6|35344.5|35342.1|328
1701112500000|2023-11-27 19:15:00|35349|35346.6|35349|35346.6|35354|35351.6|35342|35339.6|486
1701112800000|2023-11-27 19:20:00|35347.1|35344.7|35344.6|35342.2|35352.6|35350.2|35343.1|35340.7|426
1701113100000|2023-11-27 19:25:00|35344.1|35341.7|35346.1|35343.7|35347.6|35345.2|35338.6|35336.2|473
1701113400000|2023-11-27 19:30:00|35346.6|35344.2|35335.6|35333.2|35347.6|35345.2|35335.6|35333.2|358
1701113700000|2023-11-27 19:35:00|35335.1|35332.7|35338.1|35335.7|35344.1|35341.7|35333.6|35331.2|366
1701114000000|2023-11-27 19:40:00|35337.6|35335.2|35315.6|35313.2|35338.6|35336.2|35289.6|35287.2|1661
1701114300000|2023-11-27 19:45:00|35314.6|35312.2|35305.1|35302.7|35322.6|35320.2|35303.6|35301.2|741
1701114600000|2023-11-27 19:50:00|35305.6|35303.2|35305.1|35302.7|35306.6|35304.2|35299.6|35297.2|389
1701114900000|2023-11-27 19:55:00|35304.6|35302.2|35322.6|35320.2|35322.6|35320.2|35300.1|35297.7|713
1701115200000|2023-11-27 20:00:00|35322.1|35319.7|35320.6|35318.2|35327.6|35325.2|35317.1|35314.7|567
1701115500000|2023-11-27 20:05:00|35321.1|35318.7|35316.6|35314.2|35325.6|35323.2|35311.6|35309.2|377
1701115800000|2023-11-27 20:10:00|35316.1|35313.7|35308.1|35305.7|35318.6|35316.2|35307.1|35304.7|394
1701116100000|2023-11-27 20:15:00|35308.6|35306.2|35332.6|35330.2|35333.6|35331.2|35306.6|35304.2|598
1701116400000|2023-11-27 20:20:00|35332.1|35329.7|35340.1|35337.7|35341.1|35338.7|35330.6|35328.2|528
1701116700000|2023-11-27 20:25:00|35340.6|35338.2|35342.6|35340.2|35343.6|35341.2|35333.6|35331.2|549
1701117000000|2023-11-27 20:30:00|35343.6|35341.2|35347.6|35345.2|35351.6|35349.2|35337.6|35335.2|591
1701117300000|2023-11-27 20:35:00|35348.1|35345.7|35364.1|35361.7|35375.6|35373.2|35345.6|35343.2|1046
1701117600000|2023-11-27 20:40:00|35365.2|35362.8|35360.2|35357.8|35366.7|35364.3|35357.2|35354.8|692
1701117900000|2023-11-27 20:45:00|35359.7|35357.3|35339.7|35337.3|35363.7|35361.3|35337.7|35335.3|889
1701118200000|2023-11-27 20:50:00|35339.2|35336.8|35336.7|35334.3|35357.7|35355.3|35334.2|35331.8|1522
1701118500000|2023-11-27 20:55:00|35336.2|35333.8|35335.7|35333.3|35346.7|35344.3|35320.7|35318.3|4040
1701118800000|2023-11-27 21:00:00|35336.9|35332.1|35319.9|35315.1|35340.9|35336.1|35317.9|35313.1|1391
1701119100000|2023-11-27 21:05:00|35318.9|35314.1|35332.9|35328.1|35335.9|35331.1|35318.9|35314.1|434
1701119400000|2023-11-27 21:10:00|35334.9|35330.1|35338.4|35333.6|35339.9|35335.1|35329.9|35325.1|400
1701119700000|2023-11-27 21:15:00|35337.9|35333.1|35341.9|35337.1|35341.9|35337.1|35330.9|35326.1|141
1701120000000|2023-11-27 21:20:00|35342.4|35337.6|35346.9|35342.1|35347.4|35342.6|35342.4|35337.6|135
1701120300000|2023-11-27 21:25:00|35346.4|35341.6|35344.9|35340.1|35346.9|35342.1|35343.4|35338.6|37
1701120600000|2023-11-27 21:30:00|35343.9|35339.1|35345.9|35341.1|35346.4|35341.6|35343.9|35339.1|84
1701120900000|2023-11-27 21:35:00|35345.4|35340.6|35348.9|35344.1|35350.9|35346.1|35344.9|35340.1|76
1701121200000|2023-11-27 21:40:00|35349.9|35345.1|35352.9|35348.1|35352.9|35348.1|35348.4|35343.6|75
1701121500000|2023-11-27 21:45:00|35351.9|35347.1|35353.9|35349.1|35354.4|35349.6|35350.4|35345.6|61
1701121800000|2023-11-27 21:50:00|35353.4|35348.6|35355.4|35350.6|35355.9|35351.1|35353.4|35348.6|82
1701122100000|2023-11-27 21:55:00|35355.9|35351.1|35358.2|35348.4|35359.3|35352.1|35354.4|35348.4|40
1701122400000|2023-11-27 22:00:00|35358.3|35348.5|35358.3|35348.5|35358.3|35348.5|35357.2|35347.4|0
1701122700000|2023-11-27 22:05:00|35358.1|35348.3|35362|35352.2|35362|35352.2|35357.9|35348.1|0
1701123000000|2023-11-27 22:10:00|35361.8|35352|35362.3|35352.5|35362.3|35352.5|35361.5|35351.7|0
1701123300000|2023-11-27 22:15:00|35361.5|35351.7|35360.8|35351|35362|35352.2|35360.8|35351|0
1701123600000|2023-11-27 22:20:00|35360.7|35350.9|35360.6|35350.8|35360.7|35350.9|35360.1|35350.3|0
1701123900000|2023-11-27 22:25:00|35360.7|35350.9|35360.6|35350.8|35360.7|35350.9|35360.6|35350.8|0
1701124200000|2023-11-27 22:30:00|35360.5|35350.7|35360.1|35350.3|35360.5|35350.7|35360.1|35350.3|0
1701124500000|2023-11-27 22:35:00|35359.9|35350.1|35363.3|35353.5|35363.3|35353.5|35359.5|35349.7|0
1701124800000|2023-11-27 22:40:00|35362.9|35353.1|35362|35352.2|35363.3|35353.5|35361.2|35351.4|0
1701125100000|2023-11-27 22:45:00|35361.8|35352|35360.9|35351.1|35361.8|35352|35360.9|35351.1|0
1701125400000|2023-11-27 22:50:00|35360.8|35351|35360.6|35350.8|35360.8|35351|35360.2|35350.4|0
1701125700000|2023-11-27 22:55:00|35360.5|35350.7|35360.2|35350.4|35360.5|35350.7|35359.3|35349.5|0
1701126000000|2023-11-27 23:00:00|35345.4|35340.6|35366.4|35361.6|35368.4|35363.6|35345.4|35340.6|170
1701126300000|2023-11-27 23:05:00|35365.9|35361.1|35366.9|35362.1|35370.9|35366.1|35365.4|35360.6|67
1701126600000|2023-11-27 23:10:00|35366.4|35361.6|35367.9|35363.1|35368.9|35364.1|35362.9|35358.1|35
1701126900000|2023-11-27 23:15:00|35367.4|35362.6|35367.9|35363.1|35367.9|35363.1|35364.9|35360.1|16
1701127200000|2023-11-27 23:20:00|35367.4|35362.6|35369.9|35365.1|35370.9|35366.1|35367.4|35362.6|32
1701127500000|2023-11-27 23:25:00|35369.4|35364.6|35370.4|35365.6|35370.9|35366.1|35368.9|35364.1|30
1701127800000|2023-11-27 23:30:00|35369.9|35365.1|35364.4|35359.6|35371.4|35366.6|35362.9|35358.1|67
1701128100000|2023-11-27 23:35:00|35364.9|35360.1|35371.4|35366.6|35371.4|35366.6|35364.4|35359.6|44
1701128400000|2023-11-27 23:40:00|35371.9|35367.1|35369.9|35365.1|35371.9|35367.1|35367.4|35362.6|35
1701128700000|2023-11-27 23:45:00|35368.9|35364.1|35370.4|35365.6|35370.4|35365.6|35367.9|35363.1|49
1701129000000|2023-11-27 23:50:00|35369.9|35365.1|35369.4|35364.6|35371.9|35367.1|35368.4|35363.6|27
1701129300000|2023-11-27 23:55:00|35368.9|35364.1|35371.4|35366.6|35372.4|35367.6|35368.9|35364.1|41
1701129600000|2023-11-28 00:00:00|35371.9|35367.1|35365.9|35361.1|35371.9|35367.1|35361.9|35357.1|201
1701129900000|2023-11-28 00:05:00|35366.4|35361.6|35364.9|35360.1|35367.4|35362.6|35363.9|35359.1|52
1701130200000|2023-11-28 00:10:00|35365.9|35361.1|35362.9|35358.1|35365.9|35361.1|35359.4|35354.6|47
1701130500000|2023-11-28 00:15:00|35362.4|35357.6|35356.9|35352.1|35363.4|35358.6|35352.9|35348.1|163
1701130800000|2023-11-28 00:20:00|35356.4|35351.6|35353.4|35348.6|35357.9|35353.1|35349.9|35345.1|129
1701131100000|2023-11-28 00:25:00|35352.9|35348.1|35349.9|35345.1|35352.9|35348.1|35348.9|35344.1|33
1701131400000|2023-11-28 00:30:00|35349.4|35344.6|35354.4|35349.6|35356.4|35351.6|35347.9|35343.1|83
1701131700000|2023-11-28 00:35:00|35353.9|35349.1|35353.4|35348.6|35354.4|35349.6|35350.4|35345.6|42
1701132000000|2023-11-28 00:40:00|35352.9|35348.1|35352.9|35348.1|35356.4|35351.6|35350.9|35346.1|65
1701132300000|2023-11-28 00:45:00|35352.4|35347.6|35353.9|35349.1|35354.4|35349.6|35349.9|35345.1|37
1701132600000|2023-11-28 00:50:00|35353.4|35348.6|35355.9|35351.1|35358.4|35353.6|35353.4|35348.6|53
1701132900000|2023-11-28 00:55:00|35355.4|35350.6|35353.9|35349.1|35355.9|35351.1|35352.9|35348.1|58
1701133200000|2023-11-28 01:00:00|35353.4|35348.6|35350.9|35346.1|35353.9|35349.1|35348.9|35344.1|52
1701133500000|2023-11-28 01:05:00|35350.4|35345.6|35359.9|35355.1|35361.9|35357.1|35350.4|35345.6|54
1701133800000|2023-11-28 01:10:00|35359.4|35354.6|35359.4|35354.6|35361.9|35357.1|35357.9|35353.1|31
1701134100000|2023-11-28 01:15:00|35358.9|35354.1|35357.4|35352.6|35360.4|35355.6|35353.4|35348.6|38
1701134400000|2023-11-28 01:20:00|35356.9|35352.1|35349.9|35345.1|35357.4|35352.6|35349.4|35344.6|16
1701134700000|2023-11-28 01:25:00|35350.4|35345.6|35350.4|35345.6|35351.9|35347.1|35347.9|35343.1|58
1701135000000|2023-11-28 01:30:00|35350.9|35346.1|35343.9|35339.1|35351.9|35347.1|35342.9|35338.1|81
1701135300000|2023-11-28 01:35:00|35344.4|35339.6|35342.4|35337.6|35346.9|35342.1|35342.4|35337.6|51
1701135600000|2023-11-28 01:40:00|35341.9|35337.1|35351.4|35346.6|35353.9|35349.1|35341.4|35336.6|72
1701135900000|2023-11-28 01:45:00|35351.9|35347.1|35356.4|35351.6|35359.9|35355.1|35350.9|35346.1|50
1701136200000|2023-11-28 01:50:00|35355.9|35351.1|35356.4|35351.6|35358.9|35354.1|35354.4|35349.6|56
1701136500000|2023-11-28 01:55:00|35356.9|35352.1|35357.4|35352.6|35360.9|35356.1|35356.4|35351.6|24
1701136800000|2023-11-28 02:00:00|35356.9|35352.1|35362.4|35357.6|35362.9|35358.1|35356.9|35352.1|52
1701137100000|2023-11-28 02:05:00|35361.9|35357.1|35364.4|35359.6|35367.4|35362.6|35360.9|35356.1|70
1701137400000|2023-11-28 02:10:00|35364.9|35360.1|35362.9|35358.1|35364.9|35360.1|35361.4|35356.6|37
1701137700000|2023-11-28 02:15:00|35363.9|35359.1|35366.9|35362.1|35368.9|35364.1|35362.9|35358.1|51
1701138000000|2023-11-28 02:20:00|35366.4|35361.6|35371.4|35366.6|35373.9|35369.1|35365.9|35361.1|85
1701138300000|2023-11-28 02:25:00|35370.9|35366.1|35369.9|35365.1|35372.9|35368.1|35369.9|35365.1|35
1701138600000|2023-11-28 02:30:00|35369.4|35364.6|35372.9|35368.1|35372.9|35368.1|35368.9|35364.1|103
1701138900000|2023-11-28 02:35:00|35373.4|35368.6|35372.4|35367.6|35374.4|35369.6|35370.9|35366.1|61
1701139200000|2023-11-28 02:40:00|35371.9|35367.1|35370.4|35365.6|35373.4|35368.6|35365.9|35361.1|40
1701139500000|2023-11-28 02:45:00|35369.9|35365.1|35368.4|35363.6|35370.4|35365.6|35367.4|35362.6|29
1701139800000|2023-11-28 02:50:00|35367.9|35363.1|35367.9|35363.1|35370.4|35365.6|35367.9|35363.1|41
1701140100000|2023-11-28 02:55:00|35368.4|35363.6|35367.4|35362.6|35369.9|35365.1|35366.9|35362.1|46
1701140400000|2023-11-28 03:00:00|35366.9|35362.1|35364.9|35360.1|35369.4|35364.6|35364.9|35360.1|60
1701140700000|2023-11-28 03:05:00|35363.9|35359.1|35365.4|35360.6|35366.9|35362.1|35363.9|35359.1|47
1701141000000|2023-11-28 03:10:00|35365.9|35361.1|35366.4|35361.6|35367.9|35363.1|35365.9|35361.1|38
1701141300000|2023-11-28 03:15:00|35365.9|35361.1|35357.9|35353.1|35366.9|35362.1|35356.9|35352.1|93
1701141600000|2023-11-28 03:20:00|35358.9|35354.1|35364.4|35359.6|35365.4|35360.6|35357.9|35353.1|66
1701141900000|2023-11-28 03:25:00|35364.9|35360.1|35368.9|35364.1|35368.9|35364.1|35364.4|35359.6|29
1701142200000|2023-11-28 03:30:00|35369.4|35364.6|35362.9|35358.1|35369.4|35364.6|35360.9|35356.1|45
1701142500000|2023-11-28 03:35:00|35362.4|35357.6|35360.4|35355.6|35363.4|35358.6|35359.9|35355.1|46
1701142800000|2023-11-28 03:40:00|35359.9|35355.1|35358.9|35354.1|35361.4|35356.6|35358.9|35354.1|43
1701143100000|2023-11-28 03:45:00|35358.4|35353.6|35356.9|35352.1|35360.4|35355.6|35356.4|35351.6|39
1701143400000|2023-11-28 03:50:00|35357.4|35352.6|35360.9|35356.1|35362.9|35358.1|35357.4|35352.6|34
1701143700000|2023-11-28 03:55:00|35361.4|35356.6|35356.9|35352.1|35361.9|35357.1|35356.9|35352.1|41
1701144000000|2023-11-28 04:00:00|35357.4|35352.6|35356.9|35352.1|35358.9|35354.1|35355.9|35351.1|60
1701144300000|2023-11-28 04:05:00|35356.4|35351.6|35355.4|35350.6|35356.9|35352.1|35353.9|35349.1|37
1701144600000|2023-11-28 04:10:00|35354.9|35350.1|35355.4|35350.6|35357.4|35352.6|35354.4|35349.6|13
1701144900000|2023-11-28 04:15:00|35355.9|35351.1|35356.9|35352.1|35357.9|35353.1|35354.9|35350.1|15
1701145200000|2023-11-28 04:20:00|35357.4|35352.6|35355.9|35351.1|35359.9|35355.1|35355.4|35350.6|20
1701145500000|2023-11-28 04:25:00|35355.4|35350.6|35352.9|35348.1|35355.9|35351.1|35352.9|35348.1|22
1701145800000|2023-11-28 04:30:00|35353.9|35349.1|35352.9|35348.1|35356.4|35351.6|35351.9|35347.1|28
1701146100000|2023-11-28 04:35:00|35353.4|35348.6|35351.9|35347.1|35354.4|35349.6|35350.9|35346.1|16
1701146400000|2023-11-28 04:40:00|35352.4|35347.6|35353.4|35348.6|35353.9|35349.1|35351.9|35347.1|22
1701146700000|2023-11-28 04:45:00|35353.9|35349.1|35353.4|35348.6|35353.9|35349.1|35351.9|35347.1|32
1701147000000|2023-11-28 04:50:00|35352.9|35348.1|35351.4|35346.6|35353.9|35349.1|35350.9|35346.1|28
1701147300000|2023-11-28 04:55:00|35351.9|35347.1|35354.4|35349.6|35355.4|35350.6|35350.9|35346.1|22
1701147600000|2023-11-28 05:00:00|35354.9|35350.1|35354.4|35349.6|35355.4|35350.6|35351.9|35347.1|19
1701147900000|2023-11-28 05:05:00|35354.9|35350.1|35352.9|35348.1|35355.4|35350.6|35351.9|35347.1|33
1701148200000|2023-11-28 05:10:00|35353.4|35348.6|35353.4|35348.6|35355.4|35350.6|35351.9|35347.1|33
1701148500000|2023-11-28 05:15:00|35353.9|35349.1|35352.9|35348.1|35353.9|35349.1|35350.9|35346.1|31
1701148800000|2023-11-28 05:20:00|35353.4|35348.6|35354.4|35349.6|35354.4|35349.6|35350.9|35346.1|35
1701149100000|2023-11-28 05:25:00|35353.9|35349.1|35356.9|35352.1|35358.9|35354.1|35353.9|35349.1|27
1701149400000|2023-11-28 05:30:00|35356.4|35351.6|35363.4|35358.6|35364.4|35359.6|35354.9|35350.1|116
1701149700000|2023-11-28 05:35:00|35362.9|35358.1|35363.9|35359.1|35365.4|35360.6|35362.9|35358.1|56
1701150000000|2023-11-28 05:40:00|35364.4|35359.6|35359.4|35354.6|35365.9|35361.1|35358.9|35354.1|76
1701150300000|2023-11-28 05:45:00|35359.9|35355.1|35362.4|35357.6|35363.4|35358.6|35359.4|35354.6|30
1701150600000|2023-11-28 05:50:00|35362.9|35358.1|35354.9|35350.1|35362.9|35358.1|35354.9|35350.1|60
1701150900000|2023-11-28 05:55:00|35355.4|35350.6|35361.9|35357.1|35361.9|35357.1|35354.9|35350.1|39
1701151200000|2023-11-28 06:00:00|35361.4|35356.6|35368.9|35364.1|35368.9|35364.1|35359.4|35354.6|72
1701151500000|2023-11-28 06:05:00|35367.9|35363.1|35366.9|35362.1|35367.9|35363.1|35364.9|35360.1|52
1701151800000|2023-11-28 06:10:00|35366.4|35361.6|35363.4|35358.6|35366.9|35362.1|35361.9|35357.1|35
1701152100000|2023-11-28 06:15:00|35363.9|35359.1|35370.9|35366.1|35371.9|35367.1|35363.9|35359.1|68
1701152400000|2023-11-28 06:20:00|35371.9|35367.1|35372.4|35367.6|35372.9|35368.1|35368.9|35364.1|43
1701152700000|2023-11-28 06:25:00|35371.9|35367.1|35370.9|35366.1|35372.9|35368.1|35369.9|35365.1|44
1701153000000|2023-11-28 06:30:00|35371.4|35366.6|35372.4|35367.6|35375.4|35370.6|35369.9|35365.1|101
1701153300000|2023-11-28 06:35:00|35372.9|35368.1|35372.9|35368.1|35375.4|35370.6|35372.9|35368.1|42
1701153600000|2023-11-28 06:40:00|35372.4|35367.6|35367.9|35363.1|35373.9|35369.1|35366.4|35361.6|60
1701153900000|2023-11-28 06:45:00|35367.4|35362.6|35370.4|35365.6|35372.9|35368.1|35367.4|35362.6|49
1701154200000|2023-11-28 06:50:00|35369.9|35365.1|35367.9|35363.1|35370.9|35366.1|35367.4|35362.6|22
1701154500000|2023-11-28 06:55:00|35367.4|35362.6|35372.4|35367.6|35373.9|35369.1|35365.9|35361.1|116
1701154800000|2023-11-28 07:00:00|35371.8|35368.2|35364.3|35360.7|35373.3|35369.7|35362.3|35358.7|148
1701155100000|2023-11-28 07:05:00|35363.8|35360.2|35359.8|35356.2|35365.3|35361.7|35358.3|35354.7|95
1701155400000|2023-11-28 07:10:00|35360.3|35356.7|35350.3|35346.7|35360.3|35356.7|35348.3|35344.7|159
1701155700000|2023-11-28 07:15:00|35350.8|35347.2|35343.3|35339.7|35354.8|35351.2|35339.3|35335.7|220
1701156000000|2023-11-28 07:20:00|35343.8|35340.2|35323.3|35319.7|35345.3|35341.7|35323.3|35319.7|366
1701156300000|2023-11-28 07:25:00|35323.8|35320.2|35326.3|35322.7|35332.8|35329.2|35316.8|35313.2|297
1701156600000|2023-11-28 07:30:00|35326.8|35323.2|35327.3|35323.7|35332.3|35328.7|35325.8|35322.2|162
1701156900000|2023-11-28 07:35:00|35327.8|35324.2|35327.8|35324.2|35331.3|35327.7|35325.8|35322.2|70
1701157200000|2023-11-28 07:40:00|35328.3|35324.7|35321.8|35318.2|35328.8|35325.2|35319.3|35315.7|215
1701157500000|2023-11-28 07:45:00|35322.3|35318.7|35323.8|35320.2|35325.8|35322.2|35320.8|35317.2|73
1701157800000|2023-11-28 07:50:00|35324.3|35320.7|35323.3|35319.7|35326.3|35322.7|35318.8|35315.2|169
1701158100000|2023-11-28 07:55:00|35323.8|35320.2|35328.3|35324.7|35329.3|35325.7|35321.3|35317.7|248
1701158400000|2023-11-28 08:00:00|35328.8|35325.2|35325.8|35322.2|35330.8|35327.2|35319.8|35316.2|256
1701158700000|2023-11-28 08:05:00|35326.3|35322.7|35321.8|35318.2|35330.8|35327.2|35316.3|35312.7|200
1701159000000|2023-11-28 08:10:00|35321.3|35317.7|35332.3|35328.7|35337.3|35333.7|35320.3|35316.7|176
1701159300000|2023-11-28 08:15:00|35332.8|35329.2|35323.8|35320.2|35338.3|35334.7|35322.3|35318.7|134
1701159600000|2023-11-28 08:20:00|35324.3|35320.7|35327.8|35324.2|35330.8|35327.2|35321.8|35318.2|140
1701159900000|2023-11-28 08:25:00|35328.3|35324.7|35322.8|35319.2|35331.3|35327.7|35322.8|35319.2|143
1701160200000|2023-11-28 08:30:00|35322.3|35318.7|35327.8|35324.2|35332.3|35328.7|35319.8|35316.2|152
1701160500000|2023-11-28 08:35:00|35327.3|35323.7|35317.8|35314.2|35334.3|35330.7|35315.3|35311.7|210
1701160800000|2023-11-28 08:40:00|35318.3|35314.7|35303.8|35300.2|35318.3|35314.7|35301.3|35297.7|429
1701161100000|2023-11-28 08:45:00|35303.3|35299.7|35319.8|35316.2|35320.3|35316.7|35301.3|35297.7|216
1701161400000|2023-11-28 08:50:00|35320.3|35316.7|35331.8|35328.2|35339.8|35336.2|35318.3|35314.7|258
1701161700000|2023-11-28 08:55:00|35331.3|35327.7|35325.8|35322.2|35335.8|35332.2|35323.3|35319.7|125
1701162000000|2023-11-28 09:00:00|35325.3|35321.7|35334.8|35331.2|35337.3|35333.7|35324.8|35321.2|215
1701162300000|2023-11-28 09:05:00|35334.3|35330.7|35331.3|35327.7|35337.3|35333.7|35327.3|35323.7|212
1701162600000|2023-11-28 09:10:00|35330.8|35327.2|35319.8|35316.2|35332.8|35329.2|35318.8|35315.2|262
1701162900000|2023-11-28 09:15:00|35319.3|35315.7|35323.8|35320.2|35324.8|35321.2|35317.8|35314.2|148
1701163200000|2023-11-28 09:20:00|35324.3|35320.7|35325.3|35321.7|35328.8|35325.2|35313.8|35310.2|279
1701163500000|2023-11-28 09:25:00|35324.8|35321.2|35340.8|35337.2|35341.8|35338.2|35323.3|35319.7|252
1701163800000|2023-11-28 09:30:00|35340.3|35336.7|35351.3|35347.7|35353.3|35349.7|35339.8|35336.2|202
1701164100000|2023-11-28 09:35:00|35350.8|35347.2|35354.8|35351.2|35356.3|35352.7|35347.3|35343.7|182
1701164400000|2023-11-28 09:40:00|35354.3|35350.7|35359.8|35356.2|35361.8|35358.2|35354.3|35350.7|208
1701164700000|2023-11-28 09:45:00|35359.3|35355.7|35359.3|35355.7|35361.3|35357.7|35355.3|35351.7|72
1701165000000|2023-11-28 09:50:00|35358.8|35355.2|35358.8|35355.2|35360.8|35357.2|35354.8|35351.2|98
1701165300000|2023-11-28 09:55:00|35359.3|35355.7|35358.8|35355.2|35363.8|35360.2|35354.3|35350.7|127
1701165600000|2023-11-28 10:00:00|35359.8|35356.2|35364.8|35361.2|35365.3|35361.7|35357.8|35354.2|159
1701165900000|2023-11-28 10:05:00|35364.3|35360.7|35367.8|35364.2|35368.3|35364.7|35360.3|35356.7|227
1701166200000|2023-11-28 10:10:00|35368.3|35364.7|35365.3|35361.7|35368.8|35365.2|35362.8|35359.2|271
1701166500000|2023-11-28 10:15:00|35365.8|35362.2|35360.8|35357.2|35366.8|35363.2|35358.8|35355.2|107
1701166800000|2023-11-28 10:20:00|35360.3|35356.7|35360.8|35357.2|35361.3|35357.7|35356.3|35352.7|55
1701167100000|2023-11-28 10:25:00|35360.3|35356.7|35353.3|35349.7|35363.3|35359.7|35353.3|35349.7|133
1701167400000|2023-11-28 10:30:00|35353.8|35350.2|35357.3|35353.7|35362.3|35358.7|35350.8|35347.2|231
1701167700000|2023-11-28 10:35:00|35356.8|35353.2|35355.3|35351.7|35360.3|35356.7|35353.8|35350.2|242
1701168000000|2023-11-28 10:40:00|35354.8|35351.2|35353.3|35349.7|35357.3|35353.7|35351.8|35348.2|89
1701168300000|2023-11-28 10:45:00|35353.8|35350.2|35351.3|35347.7|35353.8|35350.2|35342.8|35339.2|164
1701168600000|2023-11-28 10:50:00|35350.8|35347.2|35350.3|35346.7|35351.3|35347.7|35345.3|35341.7|60
1701168900000|2023-11-28 10:55:00|35351.3|35347.7|35353.8|35350.2|35354.3|35350.7|35347.3|35343.7|109
1701169200000|2023-11-28 11:00:00|35353.3|35349.7|35354.3|35350.7|35355.3|35351.7|35350.3|35346.7|166
1701169500000|2023-11-28 11:05:00|35354.8|35351.2|35357.3|35353.7|35362.3|35358.7|35354.8|35351.2|159
1701169800000|2023-11-28 11:10:00|35357.8|35354.2|35353.3|35349.7|35358.3|35354.7|35352.3|35348.7|266
1701170100000|2023-11-28 11:15:00|35352.8|35349.2|35353.8|35350.2|35353.8|35350.2|35346.3|35342.7|118
1701170400000|2023-11-28 11:20:00|35353.3|35349.7|35358.3|35354.7|35359.3|35355.7|35352.8|35349.2|68
1701170700000|2023-11-28 11:25:00|35358.8|35355.2|35360.8|35357.2|35362.3|35358.7|35355.8|35352.2|124
1701171000000|2023-11-28 11:30:00|35361.3|35357.7|35354.3|35350.7|35362.3|35358.7|35353.3|35349.7|79
1701171300000|2023-11-28 11:35:00|35353.8|35350.2|35339.8|35336.2|35354.3|35350.7|35339.3|35335.7|191
1701171600000|2023-11-28 11:40:00|35339.3|35335.7|35337.8|35334.2|35343.3|35339.7|35337.3|35333.7|106
1701171900000|2023-11-28 11:45:00|35337.3|35333.7|35342.8|35339.2|35345.3|35341.7|35336.8|35333.2|68
1701172200000|2023-11-28 11:50:00|35342.3|35338.7|35340.8|35337.2|35344.3|35340.7|35339.3|35335.7|144
1701172500000|2023-11-28 11:55:00|35340.3|35336.7|35333.3|35329.7|35340.3|35336.7|35332.3|35328.7|80
1701172800000|2023-11-28 12:00:00|35333.8|35330.2|35341.8|35338.2|35341.8|35338.2|35331.8|35328.2|141
1701173100000|2023-11-28 12:05:00|35342.3|35338.7|35340.8|35337.2|35344.8|35341.2|35338.8|35335.2|64
1701173400000|2023-11-28 12:10:00|35340.3|35336.7|35335.3|35331.7|35342.3|35338.7|35334.8|35331.2|50
1701173700000|2023-11-28 12:15:00|35334.8|35331.2|35335.8|35332.2|35340.3|35336.7|35332.8|35329.2|134
1701174000000|2023-11-28 12:20:00|35336.3|35332.7|35335.8|35332.2|35338.3|35334.7|35333.3|35329.7|69
1701174300000|2023-11-28 12:25:00|35336.3|35332.7|35337.8|35334.2|35342.3|35338.7|35332.3|35328.7|63
1701174600000|2023-11-28 12:30:00|35337.3|35333.7|35345.8|35342.2|35348.3|35344.7|35336.8|35333.2|179
1701174900000|2023-11-28 12:35:00|35346.3|35342.7|35330.8|35327.2|35346.3|35342.7|35330.3|35326.7|148
1701175200000|2023-11-28 12:40:00|35330.3|35326.7|35329.3|35325.7|35332.3|35328.7|35326.3|35322.7|158
1701175500000|2023-11-28 12:45:00|35329.8|35326.2|35329.8|35326.2|35332.8|35329.2|35328.3|35324.7|96
1701175800000|2023-11-28 12:50:00|35329.3|35325.7|35317.3|35313.7|35330.8|35327.2|35317.3|35313.7|243
1701176100000|2023-11-28 12:55:00|35317.8|35314.2|35318.3|35314.7|35320.8|35317.2|35313.8|35310.2|296
1701176400000|2023-11-28 13:00:00|35317.8|35314.2|35315.8|35312.2|35320.3|35316.7|35308.8|35305.2|360
1701176700000|2023-11-28 13:05:00|35315.3|35311.7|35301.3|35297.7|35316.3|35312.7|35296.8|35293.2|488
1701177000000|2023-11-28 13:10:00|35300.3|35296.7|35300.8|35297.2|35301.3|35297.7|35290.8|35287.2|463
1701177300000|2023-11-28 13:15:00|35300.3|35296.7|35306.8|35303.2|35307.3|35303.7|35291.3|35287.7|297
1701177600000|2023-11-28 13:20:00|35306.3|35302.7|35314.8|35311.2|35314.8|35311.2|35300.3|35296.7|335
1701177900000|2023-11-28 13:25:00|35314.3|35310.7|35325.8|35322.2|35330.3|35326.7|35313.3|35309.7|462
1701178200000|2023-11-28 13:30:00|35326.3|35322.7|35332.8|35329.2|35336.3|35332.7|35325.8|35322.2|231
1701178500000|2023-11-28 13:35:00|35332.3|35328.7|35321.8|35318.2|35333.8|35330.2|35320.8|35317.2|207
1701178800000|2023-11-28 13:40:00|35321.3|35317.7|35324.8|35321.2|35333.3|35329.7|35321.3|35317.7|429
1701179100000|2023-11-28 13:45:00|35325.3|35321.7|35315.8|35312.2|35325.3|35321.7|35307.3|35303.7|324
1701179400000|2023-11-28 13:50:00|35316.3|35312.7|35322.3|35318.7|35324.3|35320.7|35315.3|35311.7|297
1701179700000|2023-11-28 13:55:00|35321.8|35318.2|35325.8|35322.2|35328.3|35324.7|35317.8|35314.2|218
1701180000000|2023-11-28 14:00:00|35325.3|35321.7|35327.3|35323.7|35331.8|35328.2|35315.8|35312.2|298
1701180300000|2023-11-28 14:05:00|35327.8|35324.2|35336.3|35332.7|35336.8|35333.2|35323.3|35319.7|199
1701180600000|2023-11-28 14:10:00|35335.8|35332.2|35331.3|35327.7|35337.8|35334.2|35327.8|35324.2|165
1701180900000|2023-11-28 14:15:00|35330.8|35327.2|35326.3|35322.7|35332.3|35328.7|35321.8|35318.2|176
1701181200000|2023-11-28 14:20:00|35325.8|35322.2|35344.8|35341.2|35346.3|35342.7|35325.3|35321.7|298
1701181500000|2023-11-28 14:25:00|35344.3|35340.7|35354.8|35351.2|35360.8|35357.2|35342.8|35339.2|785
1701181800000|2023-11-28 14:30:00|35356.8|35353.2|35344.7|35342.3|35374.7|35372.3|35314.7|35312.3|5734
1701182100000|2023-11-28 14:35:00|35345.7|35343.3|35353.2|35350.8|35356.2|35353.8|35326.7|35324.3|1886
1701182400000|2023-11-28 14:40:00|35353.7|35351.3|35324.7|35322.3|35355.7|35353.3|35316.7|35314.3|2139
1701182700000|2023-11-28 14:45:00|35325.2|35322.8|35339.2|35336.8|35351.7|35349.3|35325.2|35322.8|1505
1701183000000|2023-11-28 14:50:00|35339.7|35337.3|35340.7|35338.3|35349.7|35347.3|35326.7|35324.3|1334
1701183300000|2023-11-28 14:55:00|35341.2|35338.8|35327.7|35325.3|35345.7|35343.3|35323.2|35320.8|876
1701183600000|2023-11-28 15:00:00|35328.2|35325.8|35336.2|35333.8|35339.7|35337.3|35312.7|35310.3|1823
1701183900000|2023-11-28 15:05:00|35336.7|35334.3|35335.7|35333.3|35342.7|35340.3|35324.7|35322.3|826
1701184200000|2023-11-28 15:10:00|35336.2|35333.8|35343.2|35340.8|35346.7|35344.3|35329.7|35327.3|888
1701184500000|2023-11-28 15:15:00|35343.7|35341.3|35357.2|35354.8|35363.7|35361.3|35342.7|35340.3|1291
1701184800000|2023-11-28 15:20:00|35356.3|35353.9|35362.8|35360.4|35369.8|35367.4|35354.3|35351.9|1393
1701185100000|2023-11-28 15:25:00|35363.8|35361.4|35358.8|35356.4|35368.8|35366.4|35353.3|35350.9|685
1701185400000|2023-11-28 15:30:00|35357.8|35355.4|35374.8|35372.4|35377.8|35375.4|35352.8|35350.4|943
1701185700000|2023-11-28 15:35:00|35374.3|35371.9|35391.8|35389.4|35395.8|35393.4|35363.8|35361.4|1506
1701186000000|2023-11-28 15:40:00|35391.3|35388.9|35464.8|35462.4|35467.3|35464.9|35390.8|35388.4|4493
1701186300000|2023-11-28 15:45:00|35464.3|35461.9|35435.3|35432.9|35466.8|35464.4|35430.8|35428.4|2053
1701186600000|2023-11-28 15:50:00|35434.8|35432.4|35439.8|35437.4|35454.8|35452.4|35434.8|35432.4|1223
1701186900000|2023-11-28 15:55:00|35438.8|35436.4|35452.8|35450.4|35453.8|35451.4|35422.3|35419.9|1704
1701187200000|2023-11-28 16:00:00|35453.8|35451.4|35448.8|35446.4|35455.8|35453.4|35439.3|35436.9|1020
1701187500000|2023-11-28 16:05:00|35449.3|35446.9|35447.3|35444.9|35456.3|35453.9|35445.3|35442.9|904
1701187800000|2023-11-28 16:10:00|35447.8|35445.4|35468.8|35466.4|35474.8|35472.4|35440.8|35438.4|1141
1701188100000|2023-11-28 16:15:00|35468.3|35465.9|35465.3|35462.9|35474.8|35472.4|35452.8|35450.4|872
1701188400000|2023-11-28 16:20:00|35464.8|35462.4|35481.8|35479.4|35483.3|35480.9|35453.8|35451.4|1217
1701188700000|2023-11-28 16:25:00|35479.8|35477.4|35464.8|35462.4|35480.3|35477.9|35459.3|35456.9|920
1701189000000|2023-11-28 16:30:00|35463.8|35461.4|35506.8|35504.4|35509.8|35507.4|35462.3|35459.9|1782
1701189300000|2023-11-28 16:35:00|35506.3|35503.9|35506.8|35504.4|35517.8|35515.4|35496.8|35494.4|1037
1701189600000|2023-11-28 16:40:00|35507.1|35504.7|35513.1|35510.7|35519.1|35516.7|35506.1|35503.7|950
1701189900000|2023-11-28 16:45:00|35512.1|35509.7|35513.1|35510.7|35517.6|35515.2|35497.1|35494.7|1328
1701190200000|2023-11-28 16:50:00|35513.6|35511.2|35503.1|35500.7|35514.6|35512.2|35501.6|35499.2|689
1701190500000|2023-11-28 16:55:00|35503.6|35501.2|35506.1|35503.7|35507.1|35504.7|35495.1|35492.7|724
1701190800000|2023-11-28 17:00:00|35507.1|35504.7|35502.1|35499.7|35513.1|35510.7|35502.1|35499.7|724
1701191100000|2023-11-28 17:05:00|35501.1|35498.7|35493.6|35491.2|35502.1|35499.7|35474.1|35471.7|1345
1701191400000|2023-11-28 17:10:00|35493.1|35490.7|35495.1|35492.7|35502.1|35499.7|35492.1|35489.7|505
1701191700000|2023-11-28 17:15:00|35494.1|35491.7|35461.6|35459.2|35496.1|35493.7|35456.1|35453.7|1135
1701192000000|2023-11-28 17:20:00|35462.1|35459.7|35464.1|35461.7|35471.1|35468.7|35457.6|35455.2|740
1701192300000|2023-11-28 17:25:00|35464.6|35462.2|35459.1|35456.7|35469.1|35466.7|35453.1|35450.7|731
1701192600000|2023-11-28 17:30:00|35456.1|35453.7|35425.1|35422.7|35456.6|35454.2|35409.1|35406.7|3011
1701192900000|2023-11-28 17:35:00|35424.6|35422.2|35427.6|35425.2|35440.6|35438.2|35421.6|35419.2|799
1701193200000|2023-11-28 17:40:00|35428.1|35425.7|35421.6|35419.2|35431.1|35428.7|35414.1|35411.7|546
1701193500000|2023-11-28 17:45:00|35421.1|35418.7|35411.1|35408.7|35424.1|35421.7|35409.1|35406.7|605
1701193800000|2023-11-28 17:50:00|35412.1|35409.7|35412.1|35409.7|35413.1|35410.7|35393.1|35390.7|1495
1701194100000|2023-11-28 17:55:00|35411.6|35409.2|35409.1|35406.7|35419.1|35416.7|35405.1|35402.7|700
1701194400000|2023-11-28 18:00:00|35408.6|35406.2|35369.6|35367.2|35409.1|35406.7|35336.1|35333.7|4039
1701194700000|2023-11-28 18:05:00|35369.1|35366.7|35376.6|35374.2|35382.6|35380.2|35366.6|35364.2|1045
1701195000000|2023-11-28 18:10:00|35376.1|35373.7|35361.1|35358.7|35377.1|35374.7|35352.1|35349.7|996
1701195300000|2023-11-28 18:15:00|35360.6|35358.2|35372.6|35370.2|35374.1|35371.7|35346.1|35343.7|881
1701195600000|2023-11-28 18:20:00|35372.1|35369.7|35371.1|35368.7|35381.6|35379.2|35369.1|35366.7|532
1701195900000|2023-11-28 18:25:00|35369.1|35366.7|35400.1|35397.7|35403.1|35400.7|35368.1|35365.7|979
1701196200000|2023-11-28 18:30:00|35400.6|35398.2|35400.6|35398.2|35406.6|35404.2|35391.1|35388.7|643
1701196500000|2023-11-28 18:35:00|35400.1|35397.7|35400.1|35397.7|35407.6|35405.2|35393.1|35390.7|435
1701196800000|2023-11-28 18:40:00|35399.6|35397.2|35400.1|35397.7|35406.6|35404.2|35391.6|35389.2|391
1701197100000|2023-11-28 18:45:00|35401.6|35399.2|35411.1|35408.7|35418.1|35415.7|35398.1|35395.7|736
1701197400000|2023-11-28 18:50:00|35410.6|35408.2|35409.1|35406.7|35418.1|35415.7|35405.6|35403.2|524
1701197700000|2023-11-28 18:55:00|35409.6|35407.2|35387.6|35385.2|35410.1|35407.7|35382.1|35379.7|936
1701198000000|2023-11-28 19:00:00|35388.1|35385.7|35389.1|35386.7|35400.1|35397.7|35385.1|35382.7|570
1701198300000|2023-11-28 19:05:00|35389.6|35387.2|35392.1|35389.7|35400.1|35397.7|35380.1|35377.7|602
1701198600000|2023-11-28 19:10:00|35391.6|35389.2|35397.1|35394.7|35409.6|35407.2|35389.1|35386.7|534
1701198900000|2023-11-28 19:15:00|35394.6|35392.2|35396.1|35393.7|35407.1|35404.7|35390.1|35387.7|447
1701199200000|2023-11-28 19:20:00|35396.7|35394.3|35394.7|35392.3|35410.7|35408.3|35384.7|35382.3|907
1701199500000|2023-11-28 19:25:00|35393.7|35391.3|35396.2|35393.8|35401.7|35399.3|35392.7|35390.3|637
1701199800000|2023-11-28 19:30:00|35396.7|35394.3|35398.7|35396.3|35400.7|35398.3|35379.2|35376.8|1059
1701200100000|2023-11-28 19:35:00|35399.2|35396.8|35420.2|35417.8|35424.7|35422.3|35398.7|35396.3|946
1701200400000|2023-11-28 19:40:00|35420.7|35418.3|35416.7|35414.3|35426.7|35424.3|35409.7|35407.3|602
1701200700000|2023-11-28 19:45:00|35416.2|35413.8|35420.7|35418.3|35427.2|35424.8|35415.7|35413.3|527
1701201000000|2023-11-28 19:50:00|35421.2|35418.8|35441.7|35439.3|35443.7|35441.3|35420.7|35418.3|733
1701201300000|2023-11-28 19:55:00|35442.2|35439.8|35432.2|35429.8|35445.7|35443.3|35427.2|35424.8|848
1701201600000|2023-11-28 20:00:00|35432.7|35430.3|35431.7|35429.3|35438.7|35436.3|35428.7|35426.3|403
1701201900000|2023-11-28 20:05:00|35432.2|35429.8|35421.2|35418.8|35433.7|35431.3|35419.2|35416.8|405
1701202200000|2023-11-28 20:10:00|35421.7|35419.3|35418.7|35416.3|35432.7|35430.3|35413.2|35410.8|425
1701202500000|2023-11-28 20:15:00|35418.2|35415.8|35416.7|35414.3|35421.7|35419.3|35413.7|35411.3|569
1701202800000|2023-11-28 20:20:00|35416.2|35413.8|35409.7|35407.3|35416.2|35413.8|35381.2|35378.8|1363
1701203100000|2023-11-28 20:25:00|35408.7|35406.3|35415.7|35413.3|35419.7|35417.3|35399.7|35397.3|634
1701203400000|2023-11-28 20:30:00|35414.7|35412.3|35405.7|35403.3|35420.7|35418.3|35402.7|35400.3|582
1701203700000|2023-11-28 20:35:00|35404.7|35402.3|35400.7|35398.3|35405.2|35402.8|35393.7|35391.3|539
1701204000000|2023-11-28 20:40:00|35400.5|35398.1|35416|35413.6|35420.5|35418.1|35393.5|35391.1|699
1701204300000|2023-11-28 20:45:00|35416.5|35414.1|35431|35428.6|35434.5|35432.1|35411.5|35409.1|781
1701204600000|2023-11-28 20:50:00|35437|35434.6|35405|35402.6|35448.5|35446.1|35401.5|35399.1|2425
1701204900000|2023-11-28 20:55:00|35404.5|35402.1|35417.5|35415.1|35431.5|35429.1|35404.5|35402.1|3502
1701205200000|2023-11-28 21:00:00|35381|35378.6|35386.2|35381.4|35389.2|35384.4|35379.2|35374.4|1038
1701205500000|2023-11-28 21:05:00|35387.2|35382.4|35383.7|35378.9|35388.2|35383.4|35381.2|35376.4|202
1701205800000|2023-11-28 21:10:00|35384.2|35379.4|35388.7|35383.9|35390.7|35385.9|35382.2|35377.4|221
1701206100000|2023-11-28 21:15:00|35389.2|35384.4|35383.2|35378.4|35389.2|35384.4|35372.2|35367.4|875
1701206400000|2023-11-28 21:20:00|35383.7|35378.9|35388.2|35383.4|35391.2|35386.4|35383.2|35378.4|141
1701206700000|2023-11-28 21:25:00|35388.7|35383.9|35392.2|35387.4|35393.2|35388.4|35386.2|35381.4|122
1701207000000|2023-11-28 21:30:00|35391.7|35386.9|35394.2|35389.4|35395.2|35390.4|35391.7|35386.9|80
1701207300000|2023-11-28 21:35:00|35393.2|35388.4|35391.7|35386.9|35396.2|35391.4|35389.7|35384.9|165
1701207600000|2023-11-28 21:40:00|35392.2|35387.4|35398.2|35393.4|35399.2|35394.4|35391.7|35386.9|118
1701207900000|2023-11-28 21:45:00|35397.7|35392.9|35395.2|35390.4|35399.7|35394.9|35395.2|35390.4|121
1701208200000|2023-11-28 21:50:00|35396.2|35391.4|35392.2|35387.4|35396.2|35391.4|35391.7|35386.9|48
1701208500000|2023-11-28 21:55:00|35391.2|35386.4|35389|35379.2|35393.2|35388.4|35385.7|35377.9|118
1701208800000|2023-11-28 22:00:00|35389.2|35379.4|35391.5|35381.7|35391.8|35382|35389|35379.2|0
1701209100000|2023-11-28 22:05:00|35391.9|35382.1|35389|35379.2|35392.2|35382.4|35387.3|35377.5|0
1701209400000|2023-11-28 22:10:00|35388.5|35378.7|35391.1|35381.3|35391.8|35382|35385.3|35375.5|0
1701209700000|2023-11-28 22:15:00|35392.6|35382.8|35392.4|35382.6|35393.7|35383.9|35391.1|35381.3|0
1701210000000|2023-11-28 22:20:00|35392.1|35382.3|35392.2|35382.4|35392.2|35382.4|35392.1|35382.3|0
1701210300000|2023-11-28 22:25:00|35391.6|35381.8|35391.4|35381.6|35391.8|35382|35391.4|35381.6|0
1701210600000|2023-11-28 22:30:00|35391.5|35381.7|35391.5|35381.7|35393.5|35383.7|35391.4|35381.6|0
1701210900000|2023-11-28 22:35:00|35391.6|35381.8|35394.5|35384.7|35394.5|35384.7|35391.6|35381.8|0
1701211200000|2023-11-28 22:40:00|35394.6|35384.8|35394.9|35385.1|35394.9|35385.1|35394.6|35384.8|0
1701211500000|2023-11-28 22:45:00|35395|35385.2|35395.1|35385.3|35395.2|35385.4|35395|35385.2|0
1701211800000|2023-11-28 22:50:00|35395.2|35385.4|35394.9|35385.1|35395.2|35385.4|35394.1|35384.3|0
1701212100000|2023-11-28 22:55:00|35394.6|35384.8|35396.9|35387.1|35396.9|35387.1|35394.6|35384.8|0
1701212400000|2023-11-28 23:00:00|35388|35383.2|35396|35391.2|35404|35399.2|35388|35383.2|329
1701212700000|2023-11-28 23:05:00|35397.5|35392.7|35398|35393.2|35398.5|35393.7|35395|35390.2|84
1701213000000|2023-11-28 23:10:00|35397.5|35392.7|35404|35399.2|35404|35399.2|35396|35391.2|94
1701213300000|2023-11-28 23:15:00|35403.5|35398.7|35404.5|35399.7|35406|35401.2|35402|35397.2|80
1701213600000|2023-11-28 23:20:00|35404|35399.2|35401.5|35396.7|35405.5|35400.7|35401.5|35396.7|73
1701213900000|2023-11-28 23:25:00|35402.5|35397.7|35401.5|35396.7|35403|35398.2|35401|35396.2|32
1701214200000|2023-11-28 23:30:00|35402|35397.2|35403|35398.2|35404|35399.2|35402|35397.2|30
1701214500000|2023-11-28 23:35:00|35402.5|35397.7|35406|35401.2|35406.5|35401.7|35402|35397.2|34
1701214800000|2023-11-28 23:40:00|35406.5|35401.7|35402.5|35397.7|35406.5|35401.7|35401.5|35396.7|33
1701215100000|2023-11-28 23:45:00|35402|35397.2|35404|35399.2|35405.5|35400.7|35401.5|35396.7|44
1701215400000|2023-11-28 23:50:00|35404.5|35399.7|35402.5|35397.7|35405|35400.2|35402|35397.2|37
1701215700000|2023-11-28 23:55:00|35403|35398.2|35402.5|35397.7|35403.5|35398.7|35400.5|35395.7|28
1701216000000|2023-11-29 00:00:00|35402|35397.2|35402.5|35397.7|35404.5|35399.7|35401.5|35396.7|72
1701216300000|2023-11-29 00:05:00|35403|35398.2|35405|35400.2|35406.5|35401.7|35402.5|35397.7|51
1701216600000|2023-11-29 00:10:00|35405.5|35400.7|35402|35397.2|35405.5|35400.7|35402|35397.2|29
1701216900000|2023-11-29 00:15:00|35402.5|35397.7|35402.5|35397.7|35404.5|35399.7|35401|35396.2|63
1701217200000|2023-11-29 00:20:00|35403|35398.2|35403.5|35398.7|35404.5|35399.7|35400.5|35395.7|34
1701217500000|2023-11-29 00:25:00|35403|35398.2|35405.5|35400.7|35407|35402.2|35403|35398.2|48
1701217800000|2023-11-29 00:30:00|35407|35402.2|35407|35402.2|35410|35405.2|35406|35401.2|73
1701218100000|2023-11-29 00:35:00|35407.5|35402.7|35406.5|35401.7|35410|35405.2|35406|35401.2|38
1701218400000|2023-11-29 00:40:00|35407.5|35402.7|35406.5|35401.7|35408|35403.2|35405.5|35400.7|83
1701218700000|2023-11-29 00:45:00|35405.5|35400.7|35411.5|35406.7|35412|35407.2|35405.5|35400.7|126
1701219000000|2023-11-29 00:50:00|35411|35406.2|35419.5|35414.7|35425.5|35420.7|35410.5|35405.7|293
1701219300000|2023-11-29 00:55:00|35419|35414.2|35420|35415.2|35420.5|35415.7|35415.5|35410.7|84
1701219600000|2023-11-29 01:00:00|35420.5|35415.7|35437.5|35432.7|35440.5|35435.7|35419.5|35414.7|456
1701219900000|2023-11-29 01:05:00|35438|35433.2|35435|35430.2|35445|35440.2|35434.5|35429.7|237
1701220200000|2023-11-29 01:10:00|35434.5|35429.7|35441.5|35436.7|35442.5|35437.7|35433.5|35428.7|118
1701220500000|2023-11-29 01:15:00|35442|35437.2|35438|35433.2|35442.5|35437.7|35436.5|35431.7|47
1701220800000|2023-11-29 01:20:00|35438.5|35433.7|35439|35434.2|35439|35434.2|35434.5|35429.7|40
1701221100000|2023-11-29 01:25:00|35439.5|35434.7|35435|35430.2|35442.5|35437.7|35434.5|35429.7|62
1701221400000|2023-11-29 01:30:00|35434.5|35429.7|35434.5|35429.7|35437.5|35432.7|35432.5|35427.7|96
1701221700000|2023-11-29 01:35:00|35435|35430.2|35435|35430.2|35437.5|35432.7|35432.5|35427.7|73
1701222000000|2023-11-29 01:40:00|35434.5|35429.7|35430.5|35425.7|35435.5|35430.7|35429|35424.2|76
1701222300000|2023-11-29 01:45:00|35431|35426.2|35425.5|35420.7|35435|35430.2|35425.5|35420.7|76
1701222600000|2023-11-29 01:50:00|35426|35421.2|35430.5|35425.7|35431.5|35426.7|35425.5|35420.7|91
1701222900000|2023-11-29 01:55:00|35431.5|35426.7|35434|35429.2|35435.5|35430.7|35430.5|35425.7|107
1701223200000|2023-11-29 02:00:00|35434.5|35429.7|35437.5|35432.7|35438|35433.2|35434.5|35429.7|112
1701223500000|2023-11-29 02:05:00|35438|35433.2|35439|35434.2|35442.5|35437.7|35437|35432.2|83
1701223800000|2023-11-29 02:10:00|35439.5|35434.7|35436.5|35431.7|35442.5|35437.7|35435.5|35430.7|70
1701224100000|2023-11-29 02:15:00|35437|35432.2|35438|35433.2|35443|35438.2|35437|35432.2|57
1701224400000|2023-11-29 02:20:00|35438.5|35433.7|35440.5|35435.7|35441|35436.2|35436.5|35431.7|30
1701224700000|2023-11-29 02:25:00|35441|35436.2|35441|35436.2|35443.5|35438.7|35438.5|35433.7|56
1701225000000|2023-11-29 02:30:00|35441.5|35436.7|35441.5|35436.7|35442.5|35437.7|35439.5|35434.7|32
1701225300000|2023-11-29 02:35:00|35441|35436.2|35435.5|35430.7|35445.5|35440.7|35433.5|35428.7|89
1701225600000|2023-11-29 02:40:00|35434|35429.2|35434.5|35429.7|35437.5|35432.7|35432.5|35427.7|74
1701225900000|2023-11-29 02:45:00|35435|35430.2|35437|35432.2|35438|35433.2|35433.5|35428.7|33
1701226200000|2023-11-29 02:50:00|35436.5|35431.7|35441|35436.2|35442.5|35437.7|35436.5|35431.7|55
1701226500000|2023-11-29 02:55:00|35441.5|35436.7|35435.5|35430.7|35442.5|35437.7|35433|35428.2|39
1701226800000|2023-11-29 03:00:00|35436|35431.2|35433.5|35428.7|35437|35432.2|35433|35428.2|66
1701227100000|2023-11-29 03:05:00|35433|35428.2|35425.5|35420.7|35434|35429.2|35425.5|35420.7|80
1701227400000|2023-11-29 03:10:00|35426.5|35421.7|35425.5|35420.7|35429|35424.2|35425|35420.2|98
1701227700000|2023-11-29 03:15:00|35425|35420.2|35424.5|35419.7|35425.5|35420.7|35421.5|35416.7|63
1701228000000|2023-11-29 03:20:00|35425|35420.2|35426.5|35421.7|35427.5|35422.7|35424.5|35419.7|30
1701228300000|2023-11-29 03:25:00|35426|35421.2|35429.5|35424.7|35429.5|35424.7|35424.5|35419.7|31
1701228600000|2023-11-29 03:30:00|35430.5|35425.7|35431.5|35426.7|35431.5|35426.7|35427.5|35422.7|51
1701228900000|2023-11-29 03:35:00|35431|35426.2|35438|35433.2|35438.5|35433.7|35431|35426.2|40
1701229200000|2023-11-29 03:40:00|35437.5|35432.7|35443|35438.2|35443|35438.2|35436.5|35431.7|44
1701229500000|2023-11-29 03:45:00|35442.5|35437.7|35445.5|35440.7|35446|35441.2|35439.5|35434.7|76
1701229800000|2023-11-29 03:50:00|35445|35440.2|35443|35438.2|35448.5|35443.7|35443|35438.2|45
1701230100000|2023-11-29 03:55:00|35443.5|35438.7|35443.5|35438.7|35445|35440.2|35442.5|35437.7|23
1701230400000|2023-11-29 04:00:00|35443|35438.2|35444|35439.2|35445|35440.2|35442.5|35437.7|36
1701230700000|2023-11-29 04:05:00|35443.5|35438.7|35443.5|35438.7|35444.5|35439.7|35441.5|35436.7|36
1701231000000|2023-11-29 04:10:00|35444|35439.2|35443.5|35438.7|35447.5|35442.7|35443|35438.2|44
1701231300000|2023-11-29 04:15:00|35443|35438.2|35444.5|35439.7|35444.5|35439.7|35440.5|35435.7|28
1701231600000|2023-11-29 04:20:00|35444|35439.2|35446.5|35441.7|35447|35442.2|35444|35439.2|36
1701231900000|2023-11-29 04:25:00|35447|35442.2|35448.5|35443.7|35449.5|35444.7|35446.5|35441.7|46
1701232200000|2023-11-29 04:30:00|35448|35443.2|35446.5|35441.7|35448.5|35443.7|35445.5|35440.7|22
1701232500000|2023-11-29 04:35:00|35446|35441.2|35446|35441.2|35448.5|35443.7|35445.5|35440.7|32
1701232800000|2023-11-29 04:40:00|35445.5|35440.7|35444.5|35439.7|35447|35442.2|35443.5|35438.7|45
1701233100000|2023-11-29 04:45:00|35444|35439.2|35445|35440.2|35446.5|35441.7|35443.5|35438.7|17
1701233400000|2023-11-29 04:50:00|35444.5|35439.7|35441|35436.2|35447|35442.2|35441|35436.2|41
1701233700000|2023-11-29 04:55:00|35441.5|35436.7|35441.5|35436.7|35444|35439.2|35440.5|35435.7|35
1701234000000|2023-11-29 05:00:00|35441|35436.2|35440.5|35435.7|35443|35438.2|35439.5|35434.7|64
1701234300000|2023-11-29 05:05:00|35440|35435.2|35443.5|35438.7|35444.5|35439.7|35437.5|35432.7|41
1701234600000|2023-11-29 05:10:00|35444|35439.2|35434|35429.2|35444|35439.2|35432.5|35427.7|51
1701234900000|2023-11-29 05:15:00|35434.5|35429.7|35436|35431.2|35437.5|35432.7|35433|35428.2|71
1701235200000|2023-11-29 05:20:00|35435.5|35430.7|35432|35427.2|35436.5|35431.7|35431.5|35426.7|40
1701235500000|2023-11-29 05:25:00|35431.5|35426.7|35434.5|35429.7|35435|35430.2|35427.5|35422.7|69
1701235800000|2023-11-29 05:30:00|35434|35429.2|35431.5|35426.7|35434.5|35429.7|35427.5|35422.7|161
1701236100000|2023-11-29 05:35:00|35432|35427.2|35431.5|35426.7|35433.5|35428.7|35428.5|35423.7|51
1701236400000|2023-11-29 05:40:00|35432|35427.2|35430.5|35425.7|35432|35427.2|35427.5|35422.7|41
1701236700000|2023-11-29 05:45:00|35429.5|35424.7|35433|35428.2|35433.5|35428.7|35427.5|35422.7|45
1701237000000|2023-11-29 05:50:00|35433.5|35428.7|35434.5|35429.7|35435.5|35430.7|35432.5|35427.7|70
1701237300000|2023-11-29 05:55:00|35435|35430.2|35440|35435.2|35441.5|35436.7|35433.5|35428.7|53
1701237600000|2023-11-29 06:00:00|35439.5|35434.7|35432|35427.2|35440.5|35435.7|35431|35426.2|80
1701237900000|2023-11-29 06:05:00|35432.5|35427.7|35434.5|35429.7|35434.5|35429.7|35431.5|35426.7|40
1701238200000|2023-11-29 06:10:00|35434|35429.2|35432|35427.2|35435|35430.2|35429.5|35424.7|56
1701238500000|2023-11-29 06:15:00|35432.5|35427.7|35432.5|35427.7|35432.5|35427.7|35427.5|35422.7|53
1701238800000|2023-11-29 06:20:00|35432|35427.2|35435.5|35430.7|35436.5|35431.7|35430|35425.2|55
1701239100000|2023-11-29 06:25:00|35435|35430.2|35432.5|35427.7|35437.5|35432.7|35431.5|35426.7|40
1701239400000|2023-11-29 06:30:00|35432|35427.2|35449|35444.2|35451.5|35446.7|35432|35427.2|416
1701239700000|2023-11-29 06:35:00|35448.5|35443.7|35450|35445.2|35452|35447.2|35446.5|35441.7|98
1701240000000|2023-11-29 06:40:00|35449.5|35444.7|35446.5|35441.7|35452.5|35447.7|35444.5|35439.7|96
1701240300000|2023-11-29 06:45:00|35446|35441.2|35451.5|35446.7|35452.5|35447.7|35446|35441.2|49
1701240600000|2023-11-29 06:50:00|35451|35446.2|35451.5|35446.7|35452.5|35447.7|35447.5|35442.7|66
1701240900000|2023-11-29 06:55:00|35451|35446.2|35452|35447.2|35453.5|35448.7|35448|35443.2|145
1701241200000|2023-11-29 07:00:00|35451.4|35447.8|35442.4|35438.8|35451.9|35448.3|35438.9|35435.3|219
1701241500000|2023-11-29 07:05:00|35441.9|35438.3|35441.9|35438.3|35445.4|35441.8|35438.4|35434.8|97
1701241800000|2023-11-29 07:10:00|35440.4|35436.8|35443.4|35439.8|35445.9|35442.3|35440.4|35436.8|73
1701242100000|2023-11-29 07:15:00|35443.9|35440.3|35443.9|35440.3|35445.9|35442.3|35441.9|35438.3|39
1701242400000|2023-11-29 07:20:00|35443.4|35439.8|35445.4|35441.8|35445.9|35442.3|35440.9|35437.3|70
1701242700000|2023-11-29 07:25:00|35445.9|35442.3|35444.9|35441.3|35446.9|35443.3|35439.4|35435.8|127
1701243000000|2023-11-29 07:30:00|35444.4|35440.8|35442.9|35439.3|35445.9|35442.3|35441.4|35437.8|107
1701243300000|2023-11-29 07:35:00|35443.9|35440.3|35440.4|35436.8|35445.4|35441.8|35438.9|35435.3|68
1701243600000|2023-11-29 07:40:00|35440.9|35437.3|35439.9|35436.3|35441.9|35438.3|35433.9|35430.3|162
1701243900000|2023-11-29 07:45:00|35439.4|35435.8|35440.9|35437.3|35442.9|35439.3|35437.4|35433.8|135
1701244200000|2023-11-29 07:50:00|35441.4|35437.8|35438.4|35434.8|35442.9|35439.3|35437.9|35434.3|98
1701244500000|2023-11-29 07:55:00|35438.9|35435.3|35437.4|35433.8|35441.9|35438.3|35434.9|35431.3|415
1701244800000|2023-11-29 08:00:00|35439.9|35436.3|35444.9|35441.3|35446.9|35443.3|35435.9|35432.3|412
1701245100000|2023-11-29 08:05:00|35445.4|35441.8|35453.4|35449.8|35454.4|35450.8|35437.9|35434.3|346
1701245400000|2023-11-29 08:10:00|35453.9|35450.3|35455.4|35451.8|35455.4|35451.8|35444.4|35440.8|224
1701245700000|2023-11-29 08:15:00|35454.9|35451.3|35453.9|35450.3|35459.9|35456.3|35453.4|35449.8|165
1701246000000|2023-11-29 08:20:00|35454.4|35450.8|35446.4|35442.8|35454.9|35451.3|35441.9|35438.3|215
1701246300000|2023-11-29 08:25:00|35446.9|35443.3|35435.4|35431.8|35449.4|35445.8|35435.4|35431.8|128
1701246600000|2023-11-29 08:30:00|35435.9|35432.3|35443.4|35439.8|35449.9|35446.3|35434.9|35431.3|178
1701246900000|2023-11-29 08:35:00|35442.9|35439.3|35470.9|35467.3|35471.4|35467.8|35440.9|35437.3|312
1701247200000|2023-11-29 08:40:00|35470.4|35466.8|35470.9|35467.3|35483.9|35480.3|35469.9|35466.3|463
1701247500000|2023-11-29 08:45:00|35469.9|35466.3|35468.9|35465.3|35473.4|35469.8|35466.4|35462.8|123
1701247800000|2023-11-29 08:50:00|35468.4|35464.8|35470.4|35466.8|35472.9|35469.3|35463.9|35460.3|145
1701248100000|2023-11-29 08:55:00|35469.9|35466.3|35473.9|35470.3|35476.4|35472.8|35469.4|35465.8|236
1701248400000|2023-11-29 09:00:00|35473.4|35469.8|35474.4|35470.8|35476.4|35472.8|35465.9|35462.3|296
1701248700000|2023-11-29 09:05:00|35470.4|35466.8|35478.4|35474.8|35480.4|35476.8|35469.9|35466.3|293
1701249000000|2023-11-29 09:10:00|35477.9|35474.3|35474.9|35471.3|35478.4|35474.8|35470.4|35466.8|181
1701249300000|2023-11-29 09:15:00|35475.4|35471.8|35480.4|35476.8|35481.4|35477.8|35473.9|35470.3|194
1701249600000|2023-11-29 09:20:00|35479.9|35476.3|35489.9|35486.3|35491.9|35488.3|35477.9|35474.3|470
1701249900000|2023-11-29 09:25:00|35489.4|35485.8|35493.4|35489.8|35494.9|35491.3|35484.9|35481.3|535
1701250200000|2023-11-29 09:30:00|35493.9|35490.3|35483.9|35480.3|35496.4|35492.8|35483.4|35479.8|370
1701250500000|2023-11-29 09:35:00|35483.4|35479.8|35480.9|35477.3|35489.4|35485.8|35479.9|35476.3|584
1701250800000|2023-11-29 09:40:00|35480.4|35476.8|35474.9|35471.3|35483.9|35480.3|35471.9|35468.3|442
1701251100000|2023-11-29 09:45:00|35475.9|35472.3|35486.9|35483.3|35487.4|35483.8|35474.9|35471.3|305
1701251400000|2023-11-29 09:50:00|35487.9|35484.3|35495.4|35491.8|35495.9|35492.3|35486.9|35483.3|253
1701251700000|2023-11-29 09:55:00|35495.9|35492.3|35492.9|35489.3|35499.9|35496.3|35491.4|35487.8|291
1701252000000|2023-11-29 10:00:00|35492.4|35488.8|35488.9|35485.3|35494.4|35490.8|35486.9|35483.3|218
1701252300000|2023-11-29 10:05:00|35488.4|35484.8|35489.4|35485.8|35493.9|35490.3|35486.9|35483.3|155
1701252600000|2023-11-29 10:10:00|35488.9|35485.3|35483.9|35480.3|35492.9|35489.3|35481.9|35478.3|226
1701252900000|2023-11-29 10:15:00|35482.9|35479.3|35481.4|35477.8|35482.9|35479.3|35476.4|35472.8|184
1701253200000|2023-11-29 10:20:00|35480.9|35477.3|35481.4|35477.8|35484.9|35481.3|35480.4|35476.8|91
1701253500000|2023-11-29 10:25:00|35481.9|35478.3|35484.4|35480.8|35486.9|35483.3|35479.9|35476.3|213
1701253800000|2023-11-29 10:30:00|35484.9|35481.3|35485.4|35481.8|35490.4|35486.8|35477.9|35474.3|267
1701254100000|2023-11-29 10:35:00|35485.9|35482.3|35486.4|35482.8|35490.9|35487.3|35482.4|35478.8|162
1701254400000|2023-11-29 10:40:00|35486.9|35483.3|35483.4|35479.8|35487.9|35484.3|35481.4|35477.8|130
1701254700000|2023-11-29 10:45:00|35482.9|35479.3|35485.4|35481.8|35486.9|35483.3|35479.9|35476.3|80
1701255000000|2023-11-29 10:50:00|35485.9|35482.3|35491.4|35487.8|35491.9|35488.3|35485.4|35481.8|94
1701255300000|2023-11-29 10:55:00|35490.9|35487.3|35485.4|35481.8|35492.9|35489.3|35482.4|35478.8|205
1701255600000|2023-11-29 11:00:00|35485.9|35482.3|35483.9|35480.3|35493.4|35489.8|35481.9|35478.3|138
1701255900000|2023-11-29 11:05:00|35484.4|35480.8|35481.4|35477.8|35485.4|35481.8|35478.9|35475.3|122
1701256200000|2023-11-29 11:10:00|35480.9|35477.3|35480.4|35476.8|35489.4|35485.8|35479.9|35476.3|100
1701256500000|2023-11-29 11:15:00|35480.9|35477.3|35480.4|35476.8|35480.9|35477.3|35474.4|35470.8|178
1701256800000|2023-11-29 11:20:00|35479.9|35476.3|35478.4|35474.8|35480.9|35477.3|35473.9|35470.3|234
1701257100000|2023-11-29 11:25:00|35477.9|35474.3|35478.9|35475.3|35483.4|35479.8|35476.9|35473.3|138
1701257400000|2023-11-29 11:30:00|35478.4|35474.8|35472.4|35468.8|35479.9|35476.3|35471.9|35468.3|162
1701257700000|2023-11-29 11:35:00|35471.9|35468.3|35472.9|35469.3|35475.4|35471.8|35469.9|35466.3|144
1701258000000|2023-11-29 11:40:00|35473.9|35470.3|35470.9|35467.3|35477.4|35473.8|35469.9|35466.3|143
1701258300000|2023-11-29 11:45:00|35470.4|35466.8|35472.4|35468.8|35475.9|35472.3|35467.9|35464.3|388
1701258600000|2023-11-29 11:50:00|35472.9|35469.3|35491.9|35488.3|35493.4|35489.8|35471.4|35467.8|406
1701258900000|2023-11-29 11:55:00|35491.4|35487.8|35489.4|35485.8|35502.9|35499.3|35487.9|35484.3|568
1701259200000|2023-11-29 12:00:00|35488.9|35485.3|35490.9|35487.3|35496.9|35493.3|35484.9|35481.3|372
1701259500000|2023-11-29 12:05:00|35489.9|35486.3|35474.4|35470.8|35489.9|35486.3|35473.9|35470.3|450
1701259800000|2023-11-29 12:10:00|35474.9|35471.3|35492.9|35489.3|35492.9|35489.3|35473.9|35470.3|144
1701260100000|2023-11-29 12:15:00|35492.4|35488.8|35498.9|35495.3|35501.4|35497.8|35491.4|35487.8|307
1701260400000|2023-11-29 12:20:00|35499.4|35495.8|35500.9|35497.3|35502.4|35498.8|35495.4|35491.8|258
1701260700000|2023-11-29 12:25:00|35500.4|35496.8|35498.4|35494.8|35502.9|35499.3|35495.9|35492.3|310
1701261000000|2023-11-29 12:30:00|35497.9|35494.3|35502.9|35499.3|35510.9|35507.3|35497.4|35493.8|351
1701261300000|2023-11-29 12:35:00|35503.4|35499.8|35503.4|35499.8|35508.4|35504.8|35500.9|35497.3|265
1701261600000|2023-11-29 12:40:00|35502.9|35499.3|35494.9|35491.3|35504.4|35500.8|35494.9|35491.3|258
1701261900000|2023-11-29 12:45:00|35495.4|35491.8|35495.9|35492.3|35498.9|35495.3|35490.9|35487.3|335
1701262200000|2023-11-29 12:50:00|35495.4|35491.8|35494.9|35491.3|35497.9|35494.3|35492.4|35488.8|299
1701262500000|2023-11-29 12:55:00|35495.9|35492.3|35500.4|35496.8|35500.4|35496.8|35488.9|35485.3|638
1701262800000|2023-11-29 13:00:00|35500.9|35497.3|35499.9|35496.3|35512.4|35508.8|35497.9|35494.3|1350
1701263100000|2023-11-29 13:05:00|35498.9|35495.3|35507.4|35503.8|35512.9|35509.3|35496.9|35493.3|639
1701263400000|2023-11-29 13:10:00|35506.9|35503.3|35509.9|35506.3|35519.4|35515.8|35505.9|35502.3|606
1701263700000|2023-11-29 13:15:00|35510.4|35506.8|35509.9|35506.3|35514.9|35511.3|35508.4|35504.8|328
1701264000000|2023-11-29 13:20:00|35510.4|35506.8|35521.4|35517.8|35521.4|35517.8|35509.9|35506.3|334
1701264300000|2023-11-29 13:25:00|35521.9|35518.3|35515.4|35511.8|35524.4|35520.8|35515.4|35511.8|292
1701264600000|2023-11-29 13:30:00|35515.9|35512.3|35514.4|35510.8|35534.9|35531.3|35504.9|35501.3|1253
1701264900000|2023-11-29 13:35:00|35513.9|35510.3|35498.4|35494.8|35518.4|35514.8|35494.9|35491.3|578
1701265200000|2023-11-29 13:40:00|35497.9|35494.3|35506.4|35502.8|35511.9|35508.3|35493.4|35489.8|422
1701265500000|2023-11-29 13:45:00|35505.4|35501.8|35489.9|35486.3|35508.4|35504.8|35489.9|35486.3|424
1701265800000|2023-11-29 13:50:00|35490.4|35486.8|35488.9|35485.3|35497.4|35493.8|35485.9|35482.3|305
1701266100000|2023-11-29 13:55:00|35489.4|35485.8|35493.4|35489.8|35501.4|35497.8|35487.9|35484.3|323
1701266400000|2023-11-29 14:00:00|35493.9|35490.3|35496.9|35493.3|35498.4|35494.8|35477.9|35474.3|650
1701266700000|2023-11-29 14:05:00|35496.4|35492.8|35489.9|35486.3|35500.4|35496.8|35489.9|35486.3|434
1701267000000|2023-11-29 14:10:00|35489.4|35485.8|35481.9|35478.3|35492.4|35488.8|35479.9|35476.3|289
1701267300000|2023-11-29 14:15:00|35482.9|35479.3|35476.4|35472.8|35485.9|35482.3|35471.4|35467.8|598
1701267600000|2023-11-29 14:20:00|35475.9|35472.3|35488.4|35484.8|35497.9|35494.3|35474.9|35471.3|452
1701267900000|2023-11-29 14:25:00|35488.9|35485.3|35465.9|35462.3|35504.9|35501.3|35464.9|35461.3|1537
1701268200000|2023-11-29 14:30:00|35465.3|35462.9|35513.3|35510.9|35516.3|35513.9|35439.3|35436.9|5698
1701268500000|2023-11-29 14:35:00|35512.8|35510.4|35490.3|35487.9|35516.3|35513.9|35468.3|35465.9|3225
1701268800000|2023-11-29 14:40:00|35491.3|35488.9|35464.8|35462.4|35506.3|35503.9|35458.3|35455.9|2460
1701269100000|2023-11-29 14:45:00|35465.3|35462.9|35473.6|35471.2|35481.3|35478.9|35459.8|35457.4|1822
1701269400000|2023-11-29 14:50:00|35476.1|35473.7|35496.6|35494.2|35501.6|35499.2|35451.1|35448.7|2233
1701269700000|2023-11-29 14:55:00|35497.1|35494.7|35514.1|35511.7|35515.1|35512.7|35496.6|35494.2|1531
1701270000000|2023-11-29 15:00:00|35514.6|35512.2|35509.6|35507.2|35518.6|35516.2|35490.6|35488.2|2424
1701270300000|2023-11-29 15:05:00|35511.1|35508.7|35469.6|35467.2|35513.6|35511.2|35467.1|35464.7|3052
1701270600000|2023-11-29 15:10:00|35470.6|35468.2|35456.2|35453.8|35470.6|35468.2|35443.2|35440.8|2638
1701270900000|2023-11-29 15:15:00|35455.2|35452.8|35451.2|35448.8|35463.2|35460.8|35446.7|35444.3|1547
1701271200000|2023-11-29 15:20:00|35450.5|35448.1|35434.5|35432.1|35462.5|35460.1|35432.5|35430.1|2251
1701271500000|2023-11-29 15:25:00|35434|35431.6|35450|35447.6|35455.5|35453.1|35429|35426.6|1788
1701271800000|2023-11-29 15:30:00|35450.5|35448.1|35443|35440.6|35460.5|35458.1|35440|35437.6|1088
1701272100000|2023-11-29 15:35:00|35442.5|35440.1|35461.5|35459.1|35465.5|35463.1|35441|35438.6|1045
1701272400000|2023-11-29 15:40:00|35461|35458.6|35476.5|35474.1|35477.5|35475.1|35450.5|35448.1|1152
1701272700000|2023-11-29 15:45:00|35476|35473.6|35471.5|35469.1|35483.5|35481.1|35463.5|35461.1|1020
1701273000000|2023-11-29 15:50:00|35472|35469.6|35500|35497.6|35502.5|35500.1|35471|35468.6|1189
1701273300000|2023-11-29 15:55:00|35499.5|35497.1|35483|35480.6|35504|35501.6|35481.5|35479.1|1281
1701273600000|2023-11-29 16:00:00|35481.5|35479.1|35483.5|35481.1|35492.5|35490.1|35469.5|35467.1|928
1701273900000|2023-11-29 16:05:00|35484|35481.6|35459.5|35457.1|35487|35484.6|35454.5|35452.1|1120
1701274200000|2023-11-29 16:10:00|35458.5|35456.1|35443.5|35441.1|35463|35460.6|35423.5|35421.1|1823
1701274500000|2023-11-29 16:15:00|35444|35441.6|35427.5|35425.1|35450|35447.6|35409.5|35407.1|1748
1701274800000|2023-11-29 16:20:00|35428|35425.6|35435.5|35433.1|35441.5|35439.1|35410|35407.6|1813
1701275100000|2023-11-29 16:25:00|35436|35433.6|35425|35422.6|35440.5|35438.1|35421.5|35419.1|979
1701275400000|2023-11-29 16:30:00|35425.5|35423.1|35416|35413.6|35439.5|35437.1|35415.5|35413.1|1156
1701275700000|2023-11-29 16:35:00|35416.5|35414.1|35442|35439.6|35445|35442.6|35416.5|35414.1|1013
1701276000000|2023-11-29 16:40:00|35442.5|35440.1|35458|35455.6|35462|35459.6|35438.5|35436.1|834
1701276300000|2023-11-29 16:45:00|35457.5|35455.1|35454.7|35452.3|35463|35460.6|35451.2|35448.8|529
1701276600000|2023-11-29 16:50:00|35454.2|35451.8|35466.7|35464.3|35467.2|35464.8|35443.2|35440.8|903
1701276900000|2023-11-29 16:55:00|35466.2|35463.8|35466.2|35463.8|35468.7|35466.3|35456.7|35454.3|446
1701277200000|2023-11-29 17:00:00|35466.7|35464.3|35461.7|35459.3|35471.2|35468.8|35457.2|35454.8|541
1701277500000|2023-11-29 17:05:00|35461.2|35458.8|35482.2|35479.8|35500.2|35497.8|35461.2|35458.8|1691
1701277800000|2023-11-29 17:10:00|35481.7|35479.3|35491.7|35489.3|35497.7|35495.3|35467.7|35465.3|1154
1701278100000|2023-11-29 17:15:00|35491.2|35488.8|35496.7|35494.3|35501.2|35498.8|35479.7|35477.3|624
1701278400000|2023-11-29 17:20:00|35497.2|35494.8|35506.2|35503.8|35512.2|35509.8|35496.2|35493.8|733
1701278700000|2023-11-29 17:25:00|35506.7|35504.3|35517.7|35515.3|35523.2|35520.8|35503.7|35501.3|1051
1701279000000|2023-11-29 17:30:00|35518.2|35515.8|35536.2|35533.8|35540.2|35537.8|35514.2|35511.8|1243
1701279300000|2023-11-29 17:35:00|35535.7|35533.3|35549.2|35546.8|35549.7|35547.3|35535.7|35533.3|1118
1701279600000|2023-11-29 17:40:00|35548.7|35546.3|35532.2|35529.8|35552.2|35549.8|35529.2|35526.8|1105
1701279900000|2023-11-29 17:45:00|35532.7|35530.3|35547.2|35544.8|35551.2|35548.8|35529.2|35526.8|967
1701280200000|2023-11-29 17:50:00|35546.7|35544.3|35543.2|35540.8|35551.2|35548.8|35538.2|35535.8|746
1701280500000|2023-11-29 17:55:00|35544.2|35541.8|35547.2|35544.8|35549.2|35546.8|35538.2|35535.8|549
1701280800000|2023-11-29 18:00:00|35545.3|35542.9|35533.3|35530.9|35553.3|35550.9|35530.8|35528.4|1270
1701281100000|2023-11-29 18:05:00|35534.3|35531.9|35546.3|35543.9|35546.8|35544.4|35524.8|35522.4|706
1701281400000|2023-11-29 18:10:00|35546.8|35544.4|35532.3|35529.9|35546.8|35544.4|35530.8|35528.4|653
1701281700000|2023-11-29 18:15:00|35532.8|35530.4|35535.3|35532.9|35543.3|35540.9|35523.3|35520.9|797
1701282000000|2023-11-29 18:20:00|35534.8|35532.4|35545.8|35543.4|35546.3|35543.9|35534.8|35532.4|407
1701282300000|2023-11-29 18:25:00|35546.3|35543.9|35562.3|35559.9|35566.3|35563.9|35542.3|35539.9|1252
1701282600000|2023-11-29 18:30:00|35563.3|35560.9|35538.3|35535.9|35564.3|35561.9|35528.3|35525.9|1133
1701282900000|2023-11-29 18:35:00|35537.8|35535.4|35544.3|35541.9|35547.3|35544.9|35530.3|35527.9|573
1701283200000|2023-11-29 18:40:00|35543.8|35541.4|35538.3|35535.9|35547.3|35544.9|35536.3|35533.9|443
1701283500000|2023-11-29 18:45:00|35536.3|35533.9|35548.8|35546.4|35561.3|35558.9|35536.3|35533.9|1018
1701283800000|2023-11-29 18:50:00|35549.3|35546.9|35560.3|35557.9|35562.3|35559.9|35546.3|35543.9|609
1701284100000|2023-11-29 18:55:00|35559.3|35556.9|35552.8|35550.4|35560.3|35557.9|35550.8|35548.4|598
1701284400000|2023-11-29 19:00:00|35553.3|35550.9|35549.3|35546.9|35560.8|35558.4|35543.3|35540.9|773
1701284700000|2023-11-29 19:05:00|35549.8|35547.4|35577.3|35574.9|35577.8|35575.4|35549.3|35546.9|1406
1701285000000|2023-11-29 19:10:00|35577.8|35575.4|35570.8|35568.4|35584.3|35581.9|35560.8|35558.4|1144
1701285300000|2023-11-29 19:15:00|35570.3|35567.9|35559.3|35556.9|35574.8|35572.4|35558.3|35555.9|928
1701285600000|2023-11-29 19:20:00|35557.5|35555.1|35559|35556.6|35572.5|35570.1|35552.5|35550.1|799
1701285900000|2023-11-29 19:25:00|35558.5|35556.1|35544.5|35542.1|35562|35559.6|35541.5|35539.1|669
1701286200000|2023-11-29 19:30:00|35543|35540.6|35524.5|35522.1|35543.5|35541.1|35522.5|35520.1|884
1701286500000|2023-11-29 19:35:00|35524|35521.6|35491.5|35489.1|35526.5|35524.1|35490|35487.6|1697
1701286800000|2023-11-29 19:40:00|35491|35488.6|35481.5|35479.1|35491.5|35489.1|35479.5|35477.1|791
1701287100000|2023-11-29 19:45:00|35481|35478.6|35484.5|35482.1|35497|35494.6|35478.5|35476.1|865
1701287400000|2023-11-29 19:50:00|35484|35481.6|35486.5|35484.1|35491.5|35489.1|35480.5|35478.1|511
1701287700000|2023-11-29 19:55:00|35485|35482.6|35497|35494.6|35500.5|35498.1|35484|35481.6|631
1701288000000|2023-11-29 20:00:00|35499|35496.6|35496.5|35494.1|35502|35499.6|35487.5|35485.1|614
1701288300000|2023-11-29 20:05:00|35497|35494.6|35495.5|35493.1|35502.5|35500.1|35482.5|35480.1|561
1701288600000|2023-11-29 20:10:00|35496|35493.6|35483.5|35481.1|35499|35496.6|35481.5|35479.1|764
1701288900000|2023-11-29 20:15:00|35483|35480.6|35464|35461.6|35486.5|35484.1|35448.5|35446.1|1542
1701289200000|2023-11-29 20:20:00|35463.5|35461.1|35435.5|35433.1|35463.5|35461.1|35434|35431.6|976
1701289500000|2023-11-29 20:25:00|35434.5|35432.1|35427.5|35425.1|35437|35434.6|35420|35417.6|1223
1701289800000|2023-11-29 20:30:00|35428.5|35426.1|35424.5|35422.1|35433|35430.6|35419.5|35417.1|849
1701290100000|2023-11-29 20:35:00|35423.5|35421.1|35416.5|35414.1|35426.5|35424.1|35415|35412.6|666
1701290400000|2023-11-29 20:40:00|35417.8|35415.4|35433.3|35430.9|35435.8|35433.4|35405.3|35402.9|1244
1701290700000|2023-11-29 20:45:00|35433.8|35431.4|35434.8|35432.4|35435.8|35433.4|35418.8|35416.4|796
1701291000000|2023-11-29 20:50:00|35435.3|35432.9|35427.3|35424.9|35436.8|35434.4|35417.8|35415.4|1456
1701291300000|2023-11-29 20:55:00|35426.8|35424.4|35433.8|35431.4|35436.8|35434.4|35421.8|35419.4|3849
1701291600000|2023-11-29 21:00:00|35434.8|35432.4|35481.5|35476.7|35485|35480.2|35404.5|35399.7|4454
1701291900000|2023-11-29 21:05:00|35481|35476.2|35496|35491.2|35498|35493.2|35479|35474.2|990
1701292200000|2023-11-29 21:10:00|35496.5|35491.7|35512|35507.2|35514|35509.2|35496|35491.2|698
1701292500000|2023-11-29 21:15:00|35511|35506.2|35523.5|35518.7|35536.5|35531.7|35510|35505.2|648
1701292800000|2023-11-29 21:20:00|35524|35519.2|35523.5|35518.7|35533.5|35528.7|35522.5|35517.7|251
1701293100000|2023-11-29 21:25:00|35523|35518.2|35514|35509.2|35524|35519.2|35514|35509.2|233
1701293400000|2023-11-29 21:30:00|35513.5|35508.7|35517|35512.2|35521|35516.2|35513.5|35508.7|119
1701293700000|2023-11-29 21:35:00|35516.5|35511.7|35514.5|35509.7|35517.5|35512.7|35512.5|35507.7|155
1701294000000|2023-11-29 21:40:00|35513.5|35508.7|35507|35502.2|35515|35510.2|35506.5|35501.7|253
1701294300000|2023-11-29 21:45:00|35506.5|35501.7|35512|35507.2|35514.5|35509.7|35506.5|35501.7|218
1701294600000|2023-11-29 21:50:00|35512.5|35507.7|35513.5|35508.7|35520.5|35515.7|35511.5|35506.7|366
1701294900000|2023-11-29 21:55:00|35513|35508.2|35521.8|35512|35521.8|35514.7|35511|35506.2|153
1701295200000|2023-11-29 22:00:00|35519.7|35509.9|35522.8|35513|35525|35515.2|35518.8|35509|0
1701295500000|2023-11-29 22:05:00|35521.4|35511.6|35517|35507.2|35522.8|35513|35516.5|35506.7|0
1701295800000|2023-11-29 22:10:00|35517.3|35507.5|35518.7|35508.9|35520.7|35510.9|35517.3|35507.5|0
1701296100000|2023-11-29 22:15:00|35518.6|35508.8|35517.3|35507.5|35519.2|35509.4|35517.3|35507.5|0
1701296400000|2023-11-29 22:20:00|35517.1|35507.3|35522.4|35512.6|35522.7|35512.9|35517.1|35507.3|0
1701296700000|2023-11-29 22:25:00|35523.6|35513.8|35523|35513.2|35524.7|35514.9|35522.1|35512.3|0
1701297000000|2023-11-29 22:30:00|35522.1|35512.3|35521.4|35511.6|35527.8|35518|35520.4|35510.6|0
1701297300000|2023-11-29 22:35:00|35521.3|35511.5|35520.6|35510.8|35521.6|35511.8|35520.4|35510.6|0
1701297600000|2023-11-29 22:40:00|35521.5|35511.7|35521.2|35511.4|35521.8|35512|35521.2|35511.4|0
1701297900000|2023-11-29 22:45:00|35521.1|35511.3|35525.6|35515.8|35526|35516.2|35521.1|35511.3|0
1701298200000|2023-11-29 22:50:00|35524.9|35515.1|35523.4|35513.6|35524.9|35515.1|35522.6|35512.8|0
1701298500000|2023-11-29 22:55:00|35523.1|35513.3|35522.8|35513|35523.1|35513.3|35521.7|35511.9|0
1701298800000|2023-11-29 23:00:00|35533.8|35529|35520.8|35516|35534.8|35530|35515.8|35511|401
1701299100000|2023-11-29 23:05:00|35521.3|35516.5|35513.8|35509|35521.3|35516.5|35512.3|35507.5|226
1701299400000|2023-11-29 23:10:00|35514.3|35509.5|35516.8|35512|35519.3|35514.5|35512.8|35508|199
1701299700000|2023-11-29 23:15:00|35517.3|35512.5|35516.8|35512|35518.8|35514|35512.3|35507.5|162
1701300000000|2023-11-29 23:20:00|35517.3|35512.5|35518.8|35514|35520.8|35516|35515.8|35511|101
1701300300000|2023-11-29 23:25:00|35518.3|35513.5|35526.3|35521.5|35528.8|35524|35518.3|35513.5|133
1701300600000|2023-11-29 23:30:00|35526.8|35522|35518.3|35513.5|35526.8|35522|35518.3|35513.5|72
1701300900000|2023-11-29 23:35:00|35517.8|35513|35515.8|35511|35519.8|35515|35515.8|35511|87
1701301200000|2023-11-29 23:40:00|35515.3|35510.5|35512.8|35508|35515.8|35511|35512.3|35507.5|54
1701301500000|2023-11-29 23:45:00|35513.3|35508.5|35511.8|35507|35514.3|35509.5|35509.3|35504.5|58
1701301800000|2023-11-29 23:50:00|35512.3|35507.5|35516.3|35511.5|35516.3|35511.5|35510.3|35505.5|233
1701302100000|2023-11-29 23:55:00|35516.8|35512|35524.3|35519.5|35524.3|35519.5|35516.8|35512|155
1701302400000|2023-11-30 00:00:00|35523.8|35519|35532.3|35527.5|35533.3|35528.5|35521.8|35517|359
1701302700000|2023-11-30 00:05:00|35531.8|35527|35526.3|35521.5|35535.3|35530.5|35526.3|35521.5|361
1701303000000|2023-11-30 00:10:00|35525.8|35521|35511.3|35506.5|35525.8|35521|35509.8|35505|193
1701303300000|2023-11-30 00:15:00|35510.8|35506|35506.8|35502|35511.8|35507|35506.3|35501.5|486
1701303600000|2023-11-30 00:20:00|35506.3|35501.5|35505.8|35501|35508.3|35503.5|35500.8|35496|140
1701303900000|2023-11-30 00:25:00|35505.3|35500.5|35503.8|35499|35508.3|35503.5|35502.3|35497.5|63
1701304200000|2023-11-30 00:30:00|35503.3|35498.5|35513.3|35508.5|35513.8|35509|35501.8|35497|124
1701304500000|2023-11-30 00:35:00|35513.8|35509|35522.3|35517.5|35522.8|35518|35513.3|35508.5|199
1701304800000|2023-11-30 00:40:00|35522.8|35518|35532.3|35527.5|35533.3|35528.5|35522.3|35517.5|372
1701305100000|2023-11-30 00:45:00|35532.8|35528|35519.8|35515|35535.3|35530.5|35519.8|35515|304
1701305400000|2023-11-30 00:50:00|35520.3|35515.5|35520.3|35515.5|35525.3|35520.5|35519.8|35515|175
1701305700000|2023-11-30 00:55:00|35519.8|35515|35507.3|35502.5|35520.3|35515.5|35502.3|35497.5|705
1701306000000|2023-11-30 01:00:00|35506.3|35501.5|35505.8|35501|35509.8|35505|35504.3|35499.5|149
1701306300000|2023-11-30 01:05:00|35505.3|35500.5|35504.3|35499.5|35507.3|35502.5|35498.3|35493.5|145
1701306600000|2023-11-30 01:10:00|35503.8|35499|35509.3|35504.5|35510.8|35506|35503.3|35498.5|67
1701306900000|2023-11-30 01:15:00|35508.8|35504|35507.3|35502.5|35511.8|35507|35504.8|35500|59
1701307200000|2023-11-30 01:20:00|35506.8|35502|35524.1|35519.3|35525.7|35520.9|35506.8|35502|60
1701307500000|2023-11-30 01:25:00|35523.6|35518.8|35518.9|35514.1|35524.4|35519.6|35518.4|35513.6|38
1701307800000|2023-11-30 01:30:00|35519.9|35515.1|35519.4|35514.6|35520.9|35516.1|35511.9|35507.1|139
1701308100000|2023-11-30 01:35:00|35518.9|35514.1|35518.4|35513.6|35522.9|35518.1|35511.4|35506.6|188
1701308400000|2023-11-30 01:40:00|35518.9|35514.1|35526.4|35521.6|35528.4|35523.6|35517.4|35512.6|103
1701308700000|2023-11-30 01:45:00|35525.9|35521.1|35524.9|35520.1|35529.9|35525.1|35522.4|35517.6|64
1701309000000|2023-11-30 01:50:00|35524.4|35519.6|35512.9|35508.1|35524.9|35520.1|35511.9|35507.1|108
1701309300000|2023-11-30 01:55:00|35513.4|35508.6|35522.4|35517.6|35523.4|35518.6|35512.9|35508.1|92
1701309600000|2023-11-30 02:00:00|35522.9|35518.1|35526.9|35522.1|35528.4|35523.6|35519.9|35515.1|66
1701309900000|2023-11-30 02:05:00|35526.4|35521.6|35530.4|35525.6|35532.4|35527.6|35524.4|35519.6|68
1701310200000|2023-11-30 02:10:00|35530.9|35526.1|35532.4|35527.6|35535.4|35530.6|35528.4|35523.6|98
1701310500000|2023-11-30 02:15:00|35532.9|35528.1|35527.9|35523.1|35532.9|35528.1|35527.9|35523.1|42
1701310800000|2023-11-30 02:20:00|35528.4|35523.6|35526.4|35521.6|35529.4|35524.6|35521.9|35517.1|41
1701311100000|2023-11-30 02:25:00|35526.9|35522.1|35529.4|35524.6|35531.4|35526.6|35524.4|35519.6|20
1701311400000|2023-11-30 02:30:00|35528.9|35524.1|35529.9|35525.1|35531.9|35527.1|35526.9|35522.1|97
1701311700000|2023-11-30 02:35:00|35529.4|35524.6|35533.4|35528.6|35535.9|35531.1|35527.9|35523.1|120
1701312000000|2023-11-30 02:40:00|35532.9|35528.1|35537.9|35533.1|35537.9|35533.1|35530.4|35525.6|55
1701312300000|2023-11-30 02:45:00|35536.9|35532.1|35555.4|35550.6|35555.9|35551.1|35534.9|35530.1|355
1701312600000|2023-11-30 02:50:00|35554.9|35550.1|35555.4|35550.6|35555.9|35551.1|35550.9|35546.1|142
1701312900000|2023-11-30 02:55:00|35554.9|35550.1|35559.4|35554.6|35559.9|35555.1|35554.9|35550.1|126
1701313200000|2023-11-30 03:00:00|35559.9|35555.1|35554.9|35550.1|35559.9|35555.1|35554.9|35550.1|126
1701313500000|2023-11-30 03:05:00|35554.4|35549.6|35551.4|35546.6|35554.4|35549.6|35548.9|35544.1|60
1701313800000|2023-11-30 03:10:00|35551.9|35547.1|35546.9|35542.1|35554.9|35550.1|35545.9|35541.1|77
1701314100000|2023-11-30 03:15:00|35545.9|35541.1|35544.9|35540.1|35548.4|35543.6|35543.9|35539.1|58
1701314400000|2023-11-30 03:20:00|35545.4|35540.6|35548.4|35543.6|35548.4|35543.6|35543.9|35539.1|61
1701314700000|2023-11-30 03:25:00|35548.9|35544.1|35548.4|35543.6|35548.9|35544.1|35546.9|35542.1|24
1701315000000|2023-11-30 03:30:00|35547.9|35543.1|35548.4|35543.6|35549.9|35545.1|35546.9|35542.1|30
1701315300000|2023-11-30 03:35:00|35547.9|35543.1|35552.9|35548.1|35552.9|35548.1|35546.9|35542.1|37
1701315600000|2023-11-30 03:40:00|35553.4|35548.6|35556.4|35551.6|35557.4|35552.6|35552.9|35548.1|58
1701315900000|2023-11-30 03:45:00|35556.9|35552.1|35553.9|35549.1|35556.9|35552.1|35553.4|35548.6|40
1701316200000|2023-11-30 03:50:00|35554.4|35549.6|35551.4|35546.6|35554.9|35550.1|35550.9|35546.1|19
1701316500000|2023-11-30 03:55:00|35551.9|35547.1|35554.9|35550.1|35555.9|35551.1|35550.9|35546.1|17
1701316800000|2023-11-30 04:00:00|35555.9|35551.1|35558.9|35554.1|35560.9|35556.1|35554.9|35550.1|71
1701317100000|2023-11-30 04:05:00|35558.4|35553.6|35558.9|35554.1|35562.9|35558.1|35557.9|35553.1|84
1701317400000|2023-11-30 04:10:00|35559.4|35554.6|35562.4|35557.6|35562.9|35558.1|35558.9|35554.1|47
1701317700000|2023-11-30 04:15:00|35561.9|35557.1|35559.9|35555.1|35563.9|35559.1|35558.9|35554.1|53
1701318000000|2023-11-30 04:20:00|35560.4|35555.6|35561.4|35556.6|35562.4|35557.6|35558.9|35554.1|33
1701318300000|2023-11-30 04:25:00|35561.9|35557.1|35562.9|35558.1|35563.4|35558.6|35558.9|35554.1|18
1701318600000|2023-11-30 04:30:00|35561.9|35557.1|35561.9|35557.1|35563.9|35559.1|35561.4|35556.6|29
1701318900000|2023-11-30 04:35:00|35562.4|35557.6|35562.4|35557.6|35563.9|35559.1|35561.4|35556.6|38
1701319200000|2023-11-30 04:40:00|35562.9|35558.1|35567.9|35563.1|35567.9|35563.1|35562.4|35557.6|82
1701319500000|2023-11-30 04:45:00|35567.4|35562.6|35567.9|35563.1|35567.9|35563.1|35565.4|35560.6|46
1701319800000|2023-11-30 04:50:00|35568.9|35564.1|35569.9|35565.1|35569.9|35565.1|35566.9|35562.1|75
1701320100000|2023-11-30 04:55:00|35570.4|35565.6|35565.9|35561.1|35570.9|35566.1|35565.4|35560.6|28
1701320400000|2023-11-30 05:00:00|35566.4|35561.6|35564.9|35560.1|35566.9|35562.1|35564.4|35559.6|41
1701320700000|2023-11-30 05:05:00|35564.4|35559.6|35570.4|35565.6|35572.4|35567.6|35561.9|35557.1|64
1701321000000|2023-11-30 05:10:00|35570.9|35566.1|35574.4|35569.6|35574.9|35570.1|35569.4|35564.6|47
1701321300000|2023-11-30 05:15:00|35574.9|35570.1|35574.9|35570.1|35574.9|35570.1|35572.9|35568.1|47
1701321600000|2023-11-30 05:20:00|35574.4|35569.6|35572.4|35567.6|35580.4|35575.6|35571.9|35567.1|103
1701321900000|2023-11-30 05:25:00|35571.9|35567.1|35568.9|35564.1|35573.9|35569.1|35567.9|35563.1|47
1701322200000|2023-11-30 05:30:00|35569.4|35564.6|35567.9|35563.1|35572.4|35567.6|35565.9|35561.1|72
1701322500000|2023-11-30 05:35:00|35567.4|35562.6|35567.9|35563.1|35568.9|35564.1|35565.9|35561.1|39
1701322800000|2023-11-30 05:40:00|35567.4|35562.6|35565.4|35560.6|35570.4|35565.6|35563.9|35559.1|51
1701323100000|2023-11-30 05:45:00|35564.9|35560.1|35563.4|35558.6|35569.4|35564.6|35562.9|35558.1|117
1701323400000|2023-11-30 05:50:00|35563.9|35559.1|35563.9|35559.1|35567.4|35562.6|35561.9|35557.1|87
1701323700000|2023-11-30 05:55:00|35563.4|35558.6|35571.9|35567.1|35572.9|35568.1|35562.9|35558.1|73
1701324000000|2023-11-30 06:00:00|35571.4|35566.6|35572.4|35567.6|35575.9|35571.1|35568.9|35564.1|52
1701324300000|2023-11-30 06:05:00|35571.9|35567.1|35575.4|35570.6|35577.4|35572.6|35571.9|35567.1|32
1701324600000|2023-11-30 06:10:00|35575.9|35571.1|35578.9|35574.1|35578.9|35574.1|35572.9|35568.1|31
1701324900000|2023-11-30 06:15:00|35578.4|35573.6|35577.9|35573.1|35581.9|35577.1|35576.9|35572.1|50
1701325200000|2023-11-30 06:20:00|35578.9|35574.1|35576.9|35572.1|35580.4|35575.6|35576.4|35571.6|36
1701325500000|2023-11-30 06:25:00|35576.4|35571.6|35575.4|35570.6|35576.9|35572.1|35573.4|35568.6|34
1701325800000|2023-11-30 06:30:00|35575.9|35571.1|35566.4|35561.6|35576.9|35572.1|35565.9|35561.1|182
1701326100000|2023-11-30 06:35:00|35565.9|35561.1|35570.9|35566.1|35570.9|35566.1|35565.9|35561.1|31
1701326400000|2023-11-30 06:40:00|35571.4|35566.6|35568.9|35564.1|35573.9|35569.1|35568.9|35564.1|79
1701326700000|2023-11-30 06:45:00|35569.4|35564.6|35566.9|35562.1|35570.9|35566.1|35566.4|35561.6|61
1701327000000|2023-11-30 06:50:00|35566.4|35561.6|35562.9|35558.1|35567.9|35563.1|35561.4|35556.6|110
1701327300000|2023-11-30 06:55:00|35562.4|35557.6|35563.4|35558.6|35564.4|35559.6|35559.9|35555.1|112
1701327600000|2023-11-30 07:00:00|35562.8|35559.2|35560.3|35556.7|35563.3|35559.7|35555.3|35551.7|302
1701327900000|2023-11-30 07:05:00|35560.8|35557.2|35555.3|35551.7|35565.3|35561.7|35554.3|35550.7|250
1701328200000|2023-11-30 07:10:00|35556.3|35552.7|35555.3|35551.7|35558.3|35554.7|35554.3|35550.7|125
1701328500000|2023-11-30 07:15:00|35554.8|35551.2|35555.8|35552.2|35556.3|35552.7|35549.3|35545.7|202
1701328800000|2023-11-30 07:20:00|35555.3|35551.7|35550.3|35546.7|35559.3|35555.7|35549.3|35545.7|126
1701329100000|2023-11-30 07:25:00|35550.8|35547.2|35552.3|35548.7|35555.8|35552.2|35550.3|35546.7|132
1701329400000|2023-11-30 07:30:00|35551.3|35547.7|35546.3|35542.7|35554.3|35550.7|35546.3|35542.7|211
1701329700000|2023-11-30 07:35:00|35546.8|35543.2|35547.8|35544.2|35551.3|35547.7|35544.3|35540.7|172
1701330000000|2023-11-30 07:40:00|35547.3|35543.7|35539.3|35535.7|35547.3|35543.7|35538.8|35535.2|183
1701330300000|2023-11-30 07:45:00|35539.8|35536.2|35549.3|35545.7|35549.3|35545.7|35537.3|35533.7|344
1701330600000|2023-11-30 07:50:00|35550.3|35546.7|35550.3|35546.7|35554.3|35550.7|35546.3|35542.7|98
1701330900000|2023-11-30 07:55:00|35550.8|35547.2|35565.8|35562.2|35566.3|35562.7|35548.3|35544.7|268
1701331200000|2023-11-30 08:00:00|35564.3|35560.7|35572.3|35568.7|35574.3|35570.7|35562.3|35558.7|516
1701331500000|2023-11-30 08:05:00|35571.8|35568.2|35578.3|35574.7|35581.3|35577.7|35569.3|35565.7|476
1701331800000|2023-11-30 08:10:00|35578.8|35575.2|35560.8|35557.2|35579.3|35575.7|35559.8|35556.2|443
1701332100000|2023-11-30 08:15:00|35560.3|35556.7|35567.8|35564.2|35572.3|35568.7|35560.3|35556.7|259
1701332400000|2023-11-30 08:20:00|35567.3|35563.7|35564.3|35560.7|35571.3|35567.7|35557.3|35553.7|237
1701332700000|2023-11-30 08:25:00|35563.8|35560.2|35559.3|35555.7|35564.8|35561.2|35558.3|35554.7|225
1701333000000|2023-11-30 08:30:00|35559.8|35556.2|35560.3|35556.7|35567.3|35563.7|35558.3|35554.7|313
1701333300000|2023-11-30 08:35:00|35559.8|35556.2|35541.3|35537.7|35564.8|35561.2|35539.8|35536.2|330
1701333600000|2023-11-30 08:40:00|35541.8|35538.2|35526.8|35523.2|35542.3|35538.7|35525.8|35522.2|470
1701333900000|2023-11-30 08:45:00|35527.3|35523.7|35524.3|35520.7|35533.8|35530.2|35522.3|35518.7|200
1701334200000|2023-11-30 08:50:00|35525.3|35521.7|35534.3|35530.7|35535.3|35531.7|35518.3|35514.7|293
1701334500000|2023-11-30 08:55:00|35533.8|35530.2|35541.8|35538.2|35541.8|35538.2|35531.3|35527.7|293
1701334800000|2023-11-30 09:00:00|35540.8|35537.2|35556.3|35552.7|35558.3|35554.7|35540.8|35537.2|492
1701335100000|2023-11-30 09:05:00|35556.8|35553.2|35564.8|35561.2|35572.3|35568.7|35555.3|35551.7|326
1701335400000|2023-11-30 09:10:00|35565.3|35561.7|35572.3|35568.7|35573.3|35569.7|35562.8|35559.2|226
1701335700000|2023-11-30 09:15:00|35572.8|35569.2|35579.3|35575.7|35583.3|35579.7|35572.3|35568.7|223
1701336000000|2023-11-30 09:20:00|35579.8|35576.2|35581.3|35577.7|35584.3|35580.7|35577.8|35574.2|209
1701336300000|2023-11-30 09:25:00|35580.8|35577.2|35584.3|35580.7|35586.3|35582.7|35579.3|35575.7|219
1701336600000|2023-11-30 09:30:00|35584.8|35581.2|35580.8|35577.2|35591.3|35587.7|35578.8|35575.2|282
1701336900000|2023-11-30 09:35:00|35581.3|35577.7|35575.3|35571.7|35585.8|35582.2|35575.3|35571.7|163
1701337200000|2023-11-30 09:40:00|35575.8|35572.2|35576.8|35573.2|35578.8|35575.2|35569.3|35565.7|150
1701337500000|2023-11-30 09:45:00|35576.3|35572.7|35575.3|35571.7|35579.8|35576.2|35572.3|35568.7|150
1701337800000|2023-11-30 09:50:00|35574.8|35571.2|35578.8|35575.2|35580.3|35576.7|35570.3|35566.7|148
1701338100000|2023-11-30 09:55:00|35579.3|35575.7|35578.8|35575.2|35580.3|35576.7|35575.8|35572.2|95
1701338400000|2023-11-30 10:00:00|35578.3|35574.7|35571.8|35568.2|35585.3|35581.7|35569.3|35565.7|216
1701338700000|2023-11-30 10:05:00|35571.3|35567.7|35573.3|35569.7|35576.3|35572.7|35566.8|35563.2|122
1701339000000|2023-11-30 10:10:00|35573.8|35570.2|35580.8|35577.2|35582.3|35578.7|35572.8|35569.2|128
1701339300000|2023-11-30 10:15:00|35581.3|35577.7|35576.8|35573.2|35582.3|35578.7|35571.3|35567.7|65
1701339600000|2023-11-30 10:20:00|35576.3|35572.7|35581.3|35577.7|35584.3|35580.7|35574.8|35571.2|154
1701339900000|2023-11-30 10:25:00|35580.3|35576.7|35587.3|35583.7|35590.8|35587.2|35576.3|35572.7|338
1701340200000|2023-11-30 10:30:00|35586.8|35583.2|35597.3|35593.7|35597.3|35593.7|35584.8|35581.2|385
1701340500000|2023-11-30 10:35:00|35598.3|35594.7|35600.3|35596.7|35602.3|35598.7|35594.3|35590.7|336
1701340800000|2023-11-30 10:40:00|35599.8|35596.2|35597.3|35593.7|35604.3|35600.7|35595.3|35591.7|266
1701341100000|2023-11-30 10:45:00|35597.8|35594.2|35608.3|35604.7|35608.3|35604.7|35596.3|35592.7|183
1701341400000|2023-11-30 10:50:00|35607.8|35604.2|35605.8|35602.2|35608.3|35604.7|35601.3|35597.7|218
1701341700000|2023-11-30 10:55:00|35606.3|35602.7|35599.3|35595.7|35606.8|35603.2|35599.3|35595.7|312
1701342000000|2023-11-30 11:00:00|35599.8|35596.2|35601.8|35598.2|35604.3|35600.7|35596.8|35593.2|195
1701342300000|2023-11-30 11:05:00|35601.3|35597.7|35597.3|35593.7|35604.3|35600.7|35597.3|35593.7|146
1701342600000|2023-11-30 11:10:00|35597.8|35594.2|35605.8|35602.2|35606.3|35602.7|35597.3|35593.7|180
1701342900000|2023-11-30 11:15:00|35605.3|35601.7|35593.3|35589.7|35606.8|35603.2|35588.3|35584.7|371
1701343200000|2023-11-30 11:20:00|35592.8|35589.2|35588.3|35584.7|35593.8|35590.2|35583.3|35579.7|231
1701343500000|2023-11-30 11:25:00|35587.8|35584.2|35596.8|35593.2|35597.3|35593.7|35587.8|35584.2|182
1701343800000|2023-11-30 11:30:00|35597.3|35593.7|35590.3|35586.7|35597.8|35594.2|35588.8|35585.2|128
1701344100000|2023-11-30 11:35:00|35589.3|35585.7|35591.3|35587.7|35593.3|35589.7|35586.3|35582.7|74
1701344400000|2023-11-30 11:40:00|35590.8|35587.2|35595.8|35592.2|35598.3|35594.7|35590.3|35586.7|106
1701344700000|2023-11-30 11:45:00|35596.3|35592.7|35594.3|35590.7|35596.3|35592.7|35590.8|35587.2|122
1701345000000|2023-11-30 11:50:00|35594.8|35591.2|35600.8|35597.2|35601.3|35597.7|35593.3|35589.7|123
1701345300000|2023-11-30 11:55:00|35600.3|35596.7|35594.8|35591.2|35603.3|35599.7|35593.3|35589.7|153
1701345600000|2023-11-30 12:00:00|35594.3|35590.7|35605.3|35601.7|35610.3|35606.7|35593.8|35590.2|231
1701345900000|2023-11-30 12:05:00|35605.8|35602.2|35611.3|35607.7|35612.3|35608.7|35605.3|35601.7|230
1701346200000|2023-11-30 12:10:00|35611.8|35608.2|35614.3|35610.7|35615.3|35611.7|35610.3|35606.7|171
1701346500000|2023-11-30 12:15:00|35613.8|35610.2|35607.8|35604.2|35615.3|35611.7|35604.8|35601.2|249
1701346800000|2023-11-30 12:20:00|35608.3|35604.7|35615.8|35612.2|35621.3|35617.7|35605.3|35601.7|230
1701347100000|2023-11-30 12:25:00|35616.3|35612.7|35620.8|35617.2|35622.3|35618.7|35613.3|35609.7|179
1701347400000|2023-11-30 12:30:00|35621.3|35617.7|35632.8|35629.2|35635.8|35632.2|35617.3|35613.7|257
1701347700000|2023-11-30 12:35:00|35632.3|35628.7|35635.8|35632.2|35639.3|35635.7|35630.8|35627.2|239
1701348000000|2023-11-30 12:40:00|35636.3|35632.7|35638.3|35634.7|35640.8|35637.2|35635.3|35631.7|251
1701348300000|2023-11-30 12:45:00|35638.8|35635.2|35642.3|35638.7|35642.3|35638.7|35635.3|35631.7|179
1701348600000|2023-11-30 12:50:00|35641.8|35638.2|35642.3|35638.7|35648.8|35645.2|35637.8|35634.2|270
1701348900000|2023-11-30 12:55:00|35641.3|35637.7|35639.8|35636.2|35645.3|35641.7|35637.8|35634.2|214
1701349200000|2023-11-30 13:00:00|35640.3|35636.7|35639.3|35635.7|35644.3|35640.7|35633.3|35629.7|563
1701349500000|2023-11-30 13:05:00|35638.8|35635.2|35647.8|35644.2|35651.8|35648.2|35638.8|35635.2|274
1701349800000|2023-11-30 13:10:00|35648.3|35644.7|35655.3|35651.7|35655.3|35651.7|35644.3|35640.7|443
1701350100000|2023-11-30 13:15:00|35655.8|35652.2|35653.3|35649.7|35656.3|35652.7|35647.3|35643.7|355
1701350400000|2023-11-30 13:20:00|35652.3|35648.7|35646.3|35642.7|35652.3|35648.7|35641.3|35637.7|375
1701350700000|2023-11-30 13:25:00|35647.3|35643.7|35658.3|35654.7|35663.3|35659.7|35646.3|35642.7|313
1701351000000|2023-11-30 13:30:00|35658.8|35655.2|35644.3|35640.7|35677.3|35673.7|35635.3|35631.7|2285
1701351300000|2023-11-30 13:35:00|35643.8|35640.2|35663.8|35660.2|35664.8|35661.2|35642.3|35638.7|757
1701351600000|2023-11-30 13:40:00|35664.3|35660.7|35660.8|35657.2|35666.3|35662.7|35650.3|35646.7|471
1701351900000|2023-11-30 13:45:00|35661.3|35657.7|35673.3|35669.7|35684.8|35681.2|35659.3|35655.7|733
1701352200000|2023-11-30 13:50:00|35672.3|35668.7|35648.8|35645.2|35674.8|35671.2|35640.8|35637.2|880
1701352500000|2023-11-30 13:55:00|35648.3|35644.7|35641.3|35637.7|35650.3|35646.7|35636.3|35632.7|597
1701352800000|2023-11-30 14:00:00|35640.8|35637.2|35628.3|35624.7|35641.3|35637.7|35612.3|35608.7|1220
1701353100000|2023-11-30 14:05:00|35627.8|35624.2|35609.8|35606.2|35632.8|35629.2|35608.3|35604.7|808
1701353400000|2023-11-30 14:10:00|35609.3|35605.7|35623.3|35619.7|35630.3|35626.7|35608.3|35604.7|507
1701353700000|2023-11-30 14:15:00|35623.8|35620.2|35611.3|35607.7|35625.3|35621.7|35606.3|35602.7|632
1701354000000|2023-11-30 14:20:00|35611.8|35608.2|35625.8|35622.2|35629.8|35626.2|35611.8|35608.2|293
1701354300000|2023-11-30 14:25:00|35625.3|35621.7|35621.3|35617.7|35629.8|35626.2|35608.3|35604.7|793
1701354600000|2023-11-30 14:30:00|35620.7|35618.3|35607.7|35605.3|35651.7|35649.3|35600.2|35597.8|6642
1701354900000|2023-11-30 14:35:00|35608.2|35605.8|35633.2|35630.8|35654.7|35652.3|35600.7|35598.3|4131
1701355200000|2023-11-30 14:40:00|35632.7|35630.3|35645.7|35643.3|35661.7|35659.3|35620.2|35617.8|3762
1701355500000|2023-11-30 14:45:00|35646.7|35644.3|35637.2|35634.8|35646.7|35644.3|35613.7|35611.3|3239
1701355800000|2023-11-30 14:50:00|35635.7|35633.3|35712.2|35709.8|35715.2|35712.8|35633.2|35630.8|4513
1701356100000|2023-11-30 14:55:00|35711.2|35708.8|35707.7|35705.3|35723.2|35720.8|35698.2|35695.8|2905
1701356400000|2023-11-30 15:00:00|35710.7|35708.3|35665.7|35663.3|35714.7|35712.3|35662.2|35659.8|3670
1701356700000|2023-11-30 15:05:00|35666.2|35663.8|35669.2|35666.8|35693.2|35690.8|35666.2|35663.8|1777
1701357000000|2023-11-30 15:10:00|35669.7|35667.3|35702.2|35699.8|35705.2|35702.8|35665.2|35662.8|2025
1701357300000|2023-11-30 15:15:00|35701.2|35698.8|35702.2|35699.8|35717.7|35715.3|35689.2|35686.8|2065
1701357600000|2023-11-30 15:20:00|35702.7|35700.3|35706.2|35703.8|35717.2|35714.8|35691.7|35689.3|1801
1701357900000|2023-11-30 15:25:00|35706.7|35704.3|35693.7|35691.3|35707.2|35704.8|35679.7|35677.3|1300
1701358200000|2023-11-30 15:30:00|35694.2|35691.8|35739.2|35736.8|35741.2|35738.8|35692.2|35689.8|2499
1701358500000|2023-11-30 15:35:00|35738.7|35736.3|35693.2|35690.8|35739.2|35736.8|35683.7|35681.3|2818
1701358800000|2023-11-30 15:40:00|35693.7|35691.3|35729.2|35726.8|35734.2|35731.8|35693.2|35690.8|1928
1701359100000|2023-11-30 15:45:00|35728.7|35726.3|35715.9|35713.5|35732.2|35729.8|35691.9|35689.5|1751
1701359400000|2023-11-30 15:50:00|35714.9|35712.5|35719.9|35717.5|35736.9|35734.5|35712.9|35710.5|1343
1701359700000|2023-11-30 15:55:00|35720.9|35718.5|35754.9|35752.5|35755.9|35753.5|35719.9|35717.5|1961
1701360000000|2023-11-30 16:00:00|35753.9|35751.5|35740.9|35738.5|35763.9|35761.5|35733.4|35731|2573
1701360300000|2023-11-30 16:05:00|35740.4|35738|35748.9|35746.5|35764.4|35762|35738.9|35736.5|1393
1701360600000|2023-11-30 16:10:00|35749.4|35747|35765.4|35763|35770.4|35768|35738.9|35736.5|1163
1701360900000|2023-11-30 16:15:00|35764.9|35762.5|35736.9|35734.5|35767.9|35765.5|35733.9|35731.5|1343
1701361200000|2023-11-30 16:20:00|35735.9|35733.5|35762.9|35760.5|35764.9|35762.5|35732.4|35730|1436
1701361500000|2023-11-30 16:25:00|35761.9|35759.5|35756.4|35754|35779.4|35777|35744.9|35742.5|2076
1701361800000|2023-11-30 16:30:00|35755.9|35753.5|35740.9|35738.5|35760.9|35758.5|35734.9|35732.5|1974
1701362100000|2023-11-30 16:35:00|35741.4|35739|35726.9|35724.5|35747.4|35745|35720.9|35718.5|881
1701362400000|2023-11-30 16:40:00|35725.9|35723.5|35725.4|35723|35734.9|35732.5|35719.9|35717.5|949
1701362700000|2023-11-30 16:45:00|35725.9|35723.5|35734.9|35732.5|35738.4|35736|35713.9|35711.5|1175
1701363000000|2023-11-30 16:50:00|35733.9|35731.5|35728.9|35726.5|35748.9|35746.5|35725.9|35723.5|878
1701363300000|2023-11-30 16:55:00|35729.4|35727|35718.9|35716.5|35742.4|35740|35708.9|35706.5|1345
1701363600000|2023-11-30 17:00:00|35719.4|35717|35744.9|35742.5|35747.4|35745|35707.9|35705.5|1243
1701363900000|2023-11-30 17:05:00|35744.4|35742|35741.9|35739.5|35749.9|35747.5|35739.4|35737|676
1701364200000|2023-11-30 17:10:00|35742.4|35740|35719.9|35717.5|35747.4|35745|35718.9|35716.5|736
1701364500000|2023-11-30 17:15:00|35720.9|35718.5|35671.9|35669.5|35720.9|35718.5|35664.4|35662|1631
1701364800000|2023-11-30 17:20:00|35671.4|35669|35649.9|35647.5|35672.9|35670.5|35646.9|35644.5|1496
1701365100000|2023-11-30 17:25:00|35648.9|35646.5|35662.4|35660|35663.9|35661.5|35646.9|35644.5|1267
1701365400000|2023-11-30 17:30:00|35660.9|35658.5|35667.9|35665.5|35684.9|35682.5|35655.9|35653.5|1176
1701365700000|2023-11-30 17:35:00|35668.4|35666|35672.4|35670|35680.9|35678.5|35667.9|35665.5|648
1701366000000|2023-11-30 17:40:00|35672.9|35670.5|35708.4|35706|35712.9|35710.5|35668.9|35666.5|1437
1701366300000|2023-11-30 17:45:00|35707.9|35705.5|35696.9|35694.5|35710.4|35708|35696.4|35694|894
1701366600000|2023-11-30 17:50:00|35696.4|35694|35689.4|35687|35706.4|35704|35686.9|35684.5|816
1701366900000|2023-11-30 17:55:00|35688.9|35686.5|35692.4|35690|35696.9|35694.5|35680.9|35678.5|615
1701367200000|2023-11-30 18:00:00|35691.5|35689.1|35689.5|35687.1|35696|35693.6|35681|35678.6|526
1701367500000|2023-11-30 18:05:00|35690|35687.6|35672.5|35670.1|35692.5|35690.1|35667|35664.6|874
1701367800000|2023-11-30 18:10:00|35673|35670.6|35688.5|35686.1|35697|35694.6|35671.5|35669.1|758
1701368100000|2023-11-30 18:15:00|35689|35686.6|35698.5|35696.1|35707.5|35705.1|35689|35686.6|787
1701368400000|2023-11-30 18:20:00|35698|35695.6|35704.5|35702.1|35720|35717.6|35698|35695.6|762
1701368700000|2023-11-30 18:25:00|35705|35702.6|35683|35680.6|35708.5|35706.1|35681|35678.6|795
1701369000000|2023-11-30 18:30:00|35684|35681.6|35701.5|35699.1|35708|35705.6|35659|35656.6|1193
1701369300000|2023-11-30 18:35:00|35702|35699.6|35709.5|35707.1|35716|35713.6|35698.5|35696.1|967
1701369600000|2023-11-30 18:40:00|35710|35707.6|35705|35702.6|35716|35713.6|35703.5|35701.1|522
1701369900000|2023-11-30 18:45:00|35705.5|35703.1|35704.5|35702.1|35711|35708.6|35696.5|35694.1|686
1701370200000|2023-11-30 18:50:00|35705|35702.6|35703|35700.6|35710|35707.6|35690|35687.6|896
1701370500000|2023-11-30 18:55:00|35703.5|35701.1|35736|35733.6|35737|35734.6|35698|35695.6|887
1701370800000|2023-11-30 19:00:00|35735.5|35733.1|35738|35735.6|35749|35746.6|35727.5|35725.1|1205
1701371100000|2023-11-30 19:05:00|35736.5|35734.1|35748|35745.6|35752.5|35750.1|35736.5|35734.1|941
1701371400000|2023-11-30 19:10:00|35748.5|35746.1|35756.5|35754.1|35761|35758.6|35744|35741.6|1014
1701371700000|2023-11-30 19:15:00|35756|35753.6|35766|35763.6|35771|35768.6|35751.5|35749.1|1090
1701372000000|2023-11-30 19:20:00|35765.5|35763.1|35773|35770.6|35773.5|35771.1|35757|35754.6|620
1701372300000|2023-11-30 19:25:00|35772.5|35770.1|35774|35771.6|35782|35779.6|35763.5|35761.1|928
1701372600000|2023-11-30 19:30:00|35775|35772.6|35790|35787.6|35793|35790.6|35759|35756.6|1127
1701372900000|2023-11-30 19:35:00|35789.5|35787.1|35793|35790.6|35804.5|35802.1|35787.5|35785.1|1002
1701373200000|2023-11-30 19:40:00|35793.5|35791.1|35812|35809.6|35813.5|35811.1|35791|35788.6|1143
1701373500000|2023-11-30 19:45:00|35812.5|35810.1|35823|35820.6|35825|35822.6|35804.5|35802.1|979
1701373800000|2023-11-30 19:50:00|35823.5|35821.1|35819|35816.6|35826|35823.6|35813|35810.6|782
1701374100000|2023-11-30 19:55:00|35819.5|35817.1|35827|35824.6|35830.5|35828.1|35812.5|35810.1|612
1701374400000|2023-11-30 20:00:00|35827.5|35825.1|35812.5|35810.1|35830|35827.6|35804.5|35802.1|1038
1701374700000|2023-11-30 20:05:00|35811.5|35809.1|35788.5|35786.1|35811.5|35809.1|35788|35785.6|1019
1701375000000|2023-11-30 20:10:00|35788|35785.6|35790.5|35788.1|35807.5|35805.1|35786.5|35784.1|1198
1701375300000|2023-11-30 20:15:00|35789.5|35787.1|35784.5|35782.1|35795.5|35793.1|35780.5|35778.1|811
1701375600000|2023-11-30 20:20:00|35785.5|35783.1|35764|35761.6|35788|35785.6|35760.5|35758.1|923
1701375900000|2023-11-30 20:25:00|35763.5|35761.1|35767.5|35765.1|35779|35776.6|35753.5|35751.1|1164
1701376200000|2023-11-30 20:30:00|35768|35765.6|35784.5|35782.1|35795.5|35793.1|35761.5|35759.1|1046
1701376500000|2023-11-30 20:35:00|35783.5|35781.1|35806.5|35804.1|35808.5|35806.1|35782.5|35780.1|1056
1701376800000|2023-11-30 20:40:00|35804.5|35802.1|35877.5|35875.1|35879|35876.6|35804.5|35802.1|2266
1701377100000|2023-11-30 20:45:00|35877|35874.6|35860|35857.6|35882|35879.6|35859|35856.6|1789
1701377400000|2023-11-30 20:50:00|35860.5|35858.1|35923.5|35921.1|35936.5|35934.1|35860|35857.6|5153
1701377700000|2023-11-30 20:55:00|35924|35921.6|35938.5|35936.1|35972.5|35970.1|35922.5|35920.1|8210
1701378000000|2023-11-30 21:00:00|35923.7|35921.3|35932.9|35928.1|35936.9|35932.1|35921.9|35917.1|2876
1701378300000|2023-11-30 21:05:00|35933.4|35928.6|35929.9|35925.1|35937.9|35933.1|35925.9|35921.1|1070
1701378600000|2023-11-30 21:10:00|35931.9|35927.1|35920.4|35915.6|35937.9|35933.1|35919.4|35914.6|1042
1701378900000|2023-11-30 21:15:00|35920.9|35916.1|35922.9|35918.1|35930.9|35926.1|35918.9|35914.1|252
1701379200000|2023-11-30 21:20:00|35921.9|35917.1|35922.9|35918.1|35926.9|35922.1|35915.4|35910.6|240
1701379500000|2023-11-30 21:25:00|35923.4|35918.6|35929.9|35925.1|35931.9|35927.1|35922.4|35917.6|227
1701379800000|2023-11-30 21:30:00|35930.4|35925.6|35928.9|35924.1|35931.9|35927.1|35925.9|35921.1|144
1701380100000|2023-11-30 21:35:00|35928.4|35923.6|35925.4|35920.6|35929.4|35924.6|35924.9|35920.1|124
1701380400000|2023-11-30 21:40:00|35925.9|35921.1|35926.9|35922.1|35929.9|35925.1|35923.9|35919.1|176
1701380700000|2023-11-30 21:45:00|35924.9|35920.1|35924.4|35919.6|35925.4|35920.6|35919.4|35914.6|283
1701381000000|2023-11-30 21:50:00|35924.9|35920.1|35924.4|35919.6|35929.9|35925.1|35920.9|35916.1|311
1701381300000|2023-11-30 21:55:00|35923.9|35919.1|35921.2|35911.4|35927.4|35922.6|35919.4|35911.1|157
1701381600000|2023-11-30 22:00:00|35921.3|35911.5|35918.8|35909|35921.3|35911.5|35916.1|35906.3|0
1701381900000|2023-11-30 22:05:00|35920.7|35910.9|35925.5|35915.7|35925.6|35915.8|35919.1|35909.3|0
1701382200000|2023-11-30 22:10:00|35927.5|35917.7|35930.2|35920.4|35931.3|35921.5|35926|35916.2|0
1701382500000|2023-11-30 22:15:00|35930.3|35920.5|35928.7|35918.9|35930.3|35920.5|35928.6|35918.8|0
1701382800000|2023-11-30 22:20:00|35928.6|35918.8|35928.5|35918.7|35930.2|35920.4|35928.5|35918.7|0
1701383100000|2023-11-30 22:25:00|35928.9|35919.1|35928.7|35918.9|35928.9|35919.1|35928.6|35918.8|0
1701383400000|2023-11-30 22:30:00|35928.3|35918.5|35926.2|35916.4|35930|35920.2|35926.2|35916.4|0
1701383700000|2023-11-30 22:35:00|35924.8|35915|35920.7|35910.9|35924.8|35915|35917.3|35907.5|0
1701384000000|2023-11-30 22:40:00|35922.1|35912.3|35921.9|35912.1|35923.3|35913.5|35921.6|35911.8|0
1701384300000|2023-11-30 22:45:00|35922.5|35912.7|35921.9|35912.1|35922.5|35912.7|35921.9|35912.1|0
1701384600000|2023-11-30 22:50:00|35921.6|35911.8|35921.6|35911.8|35921.6|35911.8|35921|35911.2|0
1701384900000|2023-11-30 22:55:00|35921.1|35911.3|35919.9|35910.1|35923.3|35913.5|35919.9|35910.1|0
1701385200000|2023-11-30 23:00:00|35923.4|35918.6|35921.4|35916.6|35924.4|35919.6|35915.9|35911.1|271
1701385500000|2023-11-30 23:05:00|35921.9|35917.1|35927.9|35923.1|35930.9|35926.1|35919.9|35915.1|110
1701385800000|2023-11-30 23:10:00|35928.4|35923.6|35923.9|35919.1|35930.9|35926.1|35922.9|35918.1|366
1701386100000|2023-11-30 23:15:00|35924.4|35919.6|35922.9|35918.1|35925.4|35920.6|35921.4|35916.6|79
1701386400000|2023-11-30 23:20:00|35922.4|35917.6|35924.4|35919.6|35924.9|35920.1|35918.9|35914.1|144
1701386700000|2023-11-30 23:25:00|35924.9|35920.1|35923.9|35919.1|35930.9|35926.1|35922.9|35918.1|298
1701387000000|2023-11-30 23:30:00|35922.9|35918.1|35915.9|35911.1|35923.4|35918.6|35915.9|35911.1|341
1701387300000|2023-11-30 23:35:00|35916.4|35911.6|35921.9|35917.1|35922.9|35918.1|35915.4|35910.6|302
1701387600000|2023-11-30 23:40:00|35922.4|35917.6|35924.4|35919.6|35924.9|35920.1|35919.9|35915.1|103
1701387900000|2023-11-30 23:45:00|35923.9|35919.1|35925.9|35921.1|35925.9|35921.1|35922.9|35918.1|88
1701388200000|2023-11-30 23:50:00|35926.4|35921.6|35925.4|35920.6|35929.4|35924.6|35923.9|35919.1|157
1701388500000|2023-11-30 23:55:00|35925.9|35921.1|35927.4|35922.6|35927.9|35923.1|35925.4|35920.6|68
1701388800000|2023-12-01 00:00:00|35926.9|35922.1|35922.9|35918.1|35928.4|35923.6|35921.4|35916.6|113
1701389100000|2023-12-01 00:05:00|35923.4|35918.6|35928.4|35923.6|35929.4|35924.6|35922.9|35918.1|73
1701389400000|2023-12-01 00:10:00|35928.9|35924.1|35940.9|35936.1|35940.9|35936.1|35928.4|35923.6|171
1701389700000|2023-12-01 00:15:00|35939.9|35935.1|35944.9|35940.1|35945.9|35941.1|35934.9|35930.1|258
1701390000000|2023-12-01 00:20:00|35945.4|35940.6|35948.9|35944.1|35948.9|35944.1|35942.9|35938.1|317
1701390300000|2023-12-01 00:25:00|35948.4|35943.6|35951.9|35947.1|35953.9|35949.1|35947.9|35943.1|369
1701390600000|2023-12-01 00:30:00|35951.4|35946.6|35950.9|35946.1|35954.9|35950.1|35949.9|35945.1|311
1701390900000|2023-12-01 00:35:00|35950.4|35945.6|35952.9|35948.1|35954.9|35950.1|35948.9|35944.1|212
1701391200000|2023-12-01 00:40:00|35952.4|35947.6|35949.9|35945.1|35952.9|35948.1|35948.9|35944.1|73
1701391500000|2023-12-01 00:45:00|35950.4|35945.6|35944.9|35940.1|35950.9|35946.1|35943.9|35939.1|167
1701391800000|2023-12-01 00:50:00|35944.4|35939.6|35945.9|35941.1|35946.9|35942.1|35943.9|35939.1|66
1701392100000|2023-12-01 00:55:00|35944.9|35940.1|35951.9|35947.1|35952.4|35947.6|35943.4|35938.6|101
1701392400000|2023-12-01 01:00:00|35951.4|35946.6|35954.4|35949.6|35956.9|35952.1|35949.9|35945.1|117
1701392700000|2023-12-01 01:05:00|35953.9|35949.1|35953.9|35949.1|35956.4|35951.6|35951.9|35947.1|143
1701393000000|2023-12-01 01:10:00|35954.4|35949.6|35946.4|35941.6|35955.4|35950.6|35945.9|35941.1|180
1701393300000|2023-12-01 01:15:00|35945.9|35941.1|35948.9|35944.1|35949.4|35944.6|35943.4|35938.6|87
1701393600000|2023-12-01 01:20:00|35948.4|35943.6|35949.4|35944.6|35950.4|35945.6|35944.9|35940.1|78
1701393900000|2023-12-01 01:25:00|35949.9|35945.1|35950.9|35946.1|35952.9|35948.1|35947.9|35943.1|85
1701394200000|2023-12-01 01:30:00|35949.9|35945.1|35950.4|35945.6|35953.9|35949.1|35947.9|35943.1|102
1701394500000|2023-12-01 01:35:00|35950.9|35946.1|35957.9|35953.1|35959.9|35955.1|35948.9|35944.1|166
1701394800000|2023-12-01 01:40:00|35958.4|35953.6|35958.9|35954.1|35961.9|35957.1|35956.9|35952.1|123
1701395100000|2023-12-01 01:45:00|35965.9|35961.1|35959.9|35955.1|35968.4|35963.6|35959.4|35954.6|320
1701395400000|2023-12-01 01:50:00|35960.4|35955.6|35963.4|35958.6|35966.9|35962.1|35959.9|35955.1|108
1701395700000|2023-12-01 01:55:00|35962.9|35958.1|35960.9|35956.1|35963.9|35959.1|35959.9|35955.1|59
1701396000000|2023-12-01 02:00:00|35960.4|35955.6|35965.9|35961.1|35966.9|35962.1|35958.9|35954.1|79
1701396300000|2023-12-01 02:05:00|35966.4|35961.6|35965.4|35960.6|35968.4|35963.6|35963.9|35959.1|59
1701396600000|2023-12-01 02:10:00|35964.9|35960.1|35963.4|35958.6|35965.9|35961.1|35962.9|35958.1|44
1701396900000|2023-12-01 02:15:00|35963.9|35959.1|35967.9|35963.1|35967.9|35963.1|35960.9|35956.1|64
1701397200000|2023-12-01 02:20:00|35967.4|35962.6|35969.4|35964.6|35970.4|35965.6|35965.9|35961.1|91
1701397500000|2023-12-01 02:25:00|35968.9|35964.1|35971.9|35967.1|35971.9|35967.1|35968.9|35964.1|45
1701397800000|2023-12-01 02:30:00|35972.4|35967.6|35983.9|35979.1|35988.9|35984.1|35971.9|35967.1|341
1701398100000|2023-12-01 02:35:00|35983.4|35978.6|35990.9|35986.1|35990.9|35986.1|35981.9|35977.1|165
1701398400000|2023-12-01 02:40:00|35991.4|35986.6|35992.9|35988.1|35992.9|35988.1|35987.9|35983.1|201
1701398700000|2023-12-01 02:45:00|35992.4|35987.6|35986.9|35982.1|35992.9|35988.1|35986.9|35982.1|74
1701399000000|2023-12-01 02:50:00|35987.4|35982.6|35985.4|35980.6|35988.4|35983.6|35983.9|35979.1|69
1701399300000|2023-12-01 02:55:00|35985.9|35981.1|35985.9|35981.1|35986.4|35981.6|35982.9|35978.1|58
1701399600000|2023-12-01 03:00:00|35985.4|35980.6|35979.9|35975.1|35985.9|35981.1|35979.9|35975.1|104
1701399900000|2023-12-01 03:05:00|35979.4|35974.6|35978.9|35974.1|35979.9|35975.1|35976.9|35972.1|74
1701400200000|2023-12-01 03:10:00|35978.4|35973.6|35979.4|35974.6|35981.9|35977.1|35978.4|35973.6|51
1701400500000|2023-12-01 03:15:00|35979.9|35975.1|35980.9|35976.1|35981.9|35977.1|35977.9|35973.1|82
1701400800000|2023-12-01 03:20:00|35980.4|35975.6|35978.9|35974.1|35981.4|35976.6|35977.4|35972.6|76
1701401100000|2023-12-01 03:25:00|35979.4|35974.6|35976.9|35972.1|35980.4|35975.6|35976.9|35972.1|54
1701401400000|2023-12-01 03:30:00|35977.4|35972.6|35972.9|35968.1|35977.9|35973.1|35970.9|35966.1|60
1701401700000|2023-12-01 03:35:00|35972.4|35967.6|35964.4|35959.6|35972.9|35968.1|35963.9|35959.1|98
1701402000000|2023-12-01 03:40:00|35964.9|35960.1|35960.4|35955.6|35966.4|35961.6|35957.9|35953.1|95
1701402300000|2023-12-01 03:45:00|35959.9|35955.1|35958.4|35953.6|35963.9|35959.1|35957.9|35953.1|86
1701402600000|2023-12-01 03:50:00|35957.9|35953.1|35958.9|35954.1|35961.4|35956.6|35954.9|35950.1|57
1701402900000|2023-12-01 03:55:00|35958.4|35953.6|35963.9|35959.1|35964.9|35960.1|35958.4|35953.6|72
1701403200000|2023-12-01 04:00:00|35963.4|35958.6|35961.9|35957.1|35964.9|35960.1|35960.9|35956.1|51
1701403500000|2023-12-01 04:05:00|35961.4|35956.6|35959.9|35955.1|35963.9|35959.1|35959.9|35955.1|37
1701403800000|2023-12-01 04:10:00|35960.9|35956.1|35959.9|35955.1|35961.9|35957.1|35958.9|35954.1|35
1701404100000|2023-12-01 04:15:00|35959.4|35954.6|35962.9|35958.1|35963.9|35959.1|35958.9|35954.1|37
1701404400000|2023-12-01 04:20:00|35963.4|35958.6|35965.9|35961.1|35967.9|35963.1|35962.9|35958.1|50
1701404700000|2023-12-01 04:25:00|35965.4|35960.6|35965.9|35961.1|35967.9|35963.1|35965.4|35960.6|25
1701405000000|2023-12-01 04:30:00|35965.4|35960.6|35966.4|35961.6|35966.9|35962.1|35965.4|35960.6|20
1701405300000|2023-12-01 04:35:00|35966.9|35962.1|35963.9|35959.1|35967.4|35962.6|35962.9|35958.1|51
1701405600000|2023-12-01 04:40:00|35964.9|35960.1|35963.9|35959.1|35965.9|35961.1|35963.9|35959.1|41
1701405900000|2023-12-01 04:45:00|35964.9|35960.1|35969.9|35965.1|35969.9|35965.1|35963.9|35959.1|55
1701406200000|2023-12-01 04:50:00|35969.4|35964.6|35969.9|35965.1|35971.9|35967.1|35968.9|35964.1|51
1701406500000|2023-12-01 04:55:00|35970.4|35965.6|35968.9|35964.1|35970.9|35966.1|35967.4|35962.6|40
1701406800000|2023-12-01 05:00:00|35968.4|35963.6|35967.9|35963.1|35968.9|35964.1|35965.9|35961.1|41
1701407100000|2023-12-01 05:05:00|35965.9|35961.1|35964.4|35959.6|35965.9|35961.1|35958.9|35954.1|141
1701407400000|2023-12-01 05:10:00|35964.9|35960.1|35963.9|35959.1|35971.9|35967.1|35961.9|35957.1|91
1701407700000|2023-12-01 05:15:00|35964.4|35959.6|35968.4|35963.6|35968.9|35964.1|35963.4|35958.6|44
1701408000000|2023-12-01 05:20:00|35967.9|35963.1|35967.4|35962.6|35967.9|35963.1|35964.9|35960.1|41
1701408300000|2023-12-01 05:25:00|35966.9|35962.1|35966.4|35961.6|35968.9|35964.1|35965.9|35961.1|33
1701408600000|2023-12-01 05:30:00|35965.9|35961.1|35963.9|35959.1|35966.4|35961.6|35951.9|35947.1|223
1701408900000|2023-12-01 05:35:00|35963.4|35958.6|35966.9|35962.1|35971.4|35966.6|35962.9|35958.1|122
1701409200000|2023-12-01 05:40:00|35967.4|35962.6|35967.4|35962.6|35969.4|35964.6|35963.4|35958.6|37
1701409500000|2023-12-01 05:45:00|35967.9|35963.1|35969.4|35964.6|35970.4|35965.6|35965.4|35960.6|35
1701409800000|2023-12-01 05:50:00|35969.9|35965.1|35966.9|35962.1|35971.9|35967.1|35966.9|35962.1|46
1701410100000|2023-12-01 05:55:00|35967.4|35962.6|35965.9|35961.1|35970.4|35965.6|35964.9|35960.1|116
1701410400000|2023-12-01 06:00:00|35965.4|35960.6|35964.9|35960.1|35967.9|35963.1|35963.9|35959.1|91
1701410700000|2023-12-01 06:05:00|35965.4|35960.6|35964.4|35959.6|35967.9|35963.1|35963.4|35958.6|55
1701411000000|2023-12-01 06:10:00|35964.9|35960.1|35970.9|35966.1|35973.9|35969.1|35959.9|35955.1|206
1701411300000|2023-12-01 06:15:00|35969.9|35965.1|35968.9|35964.1|35970.9|35966.1|35966.4|35961.6|49
1701411600000|2023-12-01 06:20:00|35969.4|35964.6|35970.9|35966.1|35971.9|35967.1|35967.9|35963.1|68
1701411900000|2023-12-01 06:25:00|35970.4|35965.6|35959.9|35955.1|35970.4|35965.6|35959.9|35955.1|92
1701412200000|2023-12-01 06:30:00|35959.4|35954.6|35961.9|35957.1|35963.4|35958.6|35954.4|35949.6|97
1701412500000|2023-12-01 06:35:00|35960.9|35956.1|35956.4|35951.6|35961.9|35957.1|35956.4|35951.6|38
1701412800000|2023-12-01 06:40:00|35956.9|35952.1|35954.9|35950.1|35958.4|35953.6|35953.9|35949.1|53
1701413100000|2023-12-01 06:45:00|35955.4|35950.6|35954.9|35950.1|35957.9|35953.1|35953.9|35949.1|58
1701413400000|2023-12-01 06:50:00|35955.4|35950.6|35959.4|35954.6|35960.9|35956.1|35954.9|35950.1|111
1701413700000|2023-12-01 06:55:00|35959.9|35955.1|35959.9|35955.1|35961.9|35957.1|35956.9|35952.1|117
1701414000000|2023-12-01 07:00:00|35959.3|35955.7|35969.3|35965.7|35973.8|35970.2|35955.3|35951.7|409
1701414300000|2023-12-01 07:05:00|35968.8|35965.2|35968.3|35964.7|35971.3|35967.7|35963.8|35960.2|140
1701414600000|2023-12-01 07:10:00|35967.8|35964.2|35969.8|35966.2|35972.3|35968.7|35966.3|35962.7|99
1701414900000|2023-12-01 07:15:00|35969.3|35965.7|35973.3|35969.7|35975.3|35971.7|35969.3|35965.7|72
1701415200000|2023-12-01 07:20:00|35973.8|35970.2|35976.3|35972.7|35980.8|35977.2|35973.3|35969.7|230
1701415500000|2023-12-01 07:25:00|35976.8|35973.2|35977.8|35974.2|35980.3|35976.7|35974.3|35970.7|115
1701415800000|2023-12-01 07:30:00|35977.3|35973.7|35982.3|35978.7|35983.3|35979.7|35974.8|35971.2|150
1701416100000|2023-12-01 07:35:00|35982.8|35979.2|35983.3|35979.7|35986.3|35982.7|35980.3|35976.7|205
1701416400000|2023-12-01 07:40:00|35982.8|35979.2|35985.8|35982.2|35987.3|35983.7|35982.8|35979.2|126
1701416700000|2023-12-01 07:45:00|35986.3|35982.7|35982.8|35979.2|35991.3|35987.7|35981.8|35978.2|217
1701417000000|2023-12-01 07:50:00|35983.3|35979.7|35976.8|35973.2|35983.3|35979.7|35974.8|35971.2|150
1701417300000|2023-12-01 07:55:00|35977.3|35973.7|35981.8|35978.2|35983.8|35980.2|35974.3|35970.7|584
1701417600000|2023-12-01 08:00:00|35980.3|35976.7|35992.3|35988.7|35999.3|35995.7|35980.3|35976.7|671
1701417900000|2023-12-01 08:05:00|35991.8|35988.2|35990.3|35986.7|35997.3|35993.7|35988.8|35985.2|304
1701418200000|2023-12-01 08:10:00|35989.8|35986.2|35990.8|35987.2|35996.3|35992.7|35988.3|35984.7|183
1701418500000|2023-12-01 08:15:00|35990.3|35986.7|35996.8|35993.2|35999.3|35995.7|35986.8|35983.2|149
1701418800000|2023-12-01 08:20:00|35996.3|35992.7|35988.3|35984.7|35998.3|35994.7|35987.8|35984.2|201
1701419100000|2023-12-01 08:25:00|35987.8|35984.2|35982.8|35979.2|35990.3|35986.7|35978.3|35974.7|246
1701419400000|2023-12-01 08:30:00|35982.3|35978.7|35992.8|35989.2|35997.3|35993.7|35979.3|35975.7|239
1701419700000|2023-12-01 08:35:00|35992.3|35988.7|36006.8|36003.2|36010.3|36006.7|35990.8|35987.2|412
1701420000000|2023-12-01 08:40:00|36006.3|36002.7|36009.8|36006.2|36014.3|36010.7|36001.3|35997.7|244
1701420300000|2023-12-01 08:45:00|36009.3|36005.7|36026.3|36022.7|36027.3|36023.7|36009.3|36005.7|308
1701420600000|2023-12-01 08:50:00|36025.8|36022.2|36026.3|36022.7|36029.8|36026.2|36022.3|36018.7|423
1701420900000|2023-12-01 08:55:00|36025.8|36022.2|36030.8|36027.2|36034.3|36030.7|36025.8|36022.2|228
1701421200000|2023-12-01 09:00:00|36029.3|36025.7|36032.3|36028.7|36037.3|36033.7|36022.8|36019.2|526
1701421500000|2023-12-01 09:05:00|36032.8|36029.2|36029.8|36026.2|36033.8|36030.2|36023.8|36020.2|165
1701421800000|2023-12-01 09:10:00|36029.3|36025.7|36021.8|36018.2|36032.3|36028.7|36019.8|36016.2|344
1701422100000|2023-12-01 09:15:00|36022.3|36018.7|36028.3|36024.7|36029.3|36025.7|36020.8|36017.2|255
1701422400000|2023-12-01 09:20:00|36026.8|36023.2|36020.3|36016.7|36032.8|36029.2|36020.3|36016.7|361
1701422700000|2023-12-01 09:25:00|36019.8|36016.2|36021.8|36018.2|36021.8|36018.2|36015.3|36011.7|238
1701423000000|2023-12-01 09:30:00|36021.3|36017.7|36028.3|36024.7|36031.8|36028.2|36021.3|36017.7|166
1701423300000|2023-12-01 09:35:00|36028.8|36025.2|36023.8|36020.2|36030.8|36027.2|36019.3|36015.7|189
1701423600000|2023-12-01 09:40:00|36023.3|36019.7|36029.3|36025.7|36029.8|36026.2|36022.8|36019.2|200
1701423900000|2023-12-01 09:45:00|36028.8|36025.2|36026.3|36022.7|36029.8|36026.2|36022.8|36019.2|177
1701424200000|2023-12-01 09:50:00|36025.8|36022.2|36015.8|36012.2|36027.3|36023.7|36015.3|36011.7|207
1701424500000|2023-12-01 09:55:00|36015.3|36011.7|36012.3|36008.7|36018.8|36015.2|36009.3|36005.7|252
1701424800000|2023-12-01 10:00:00|36010.8|36007.2|36007.3|36003.7|36012.3|36008.7|36002.3|35998.7|252
1701425100000|2023-12-01 10:05:00|36006.8|36003.2|36007.8|36004.2|36008.8|36005.2|36004.3|36000.7|190
1701425400000|2023-12-01 10:10:00|36008.3|36004.7|36006.3|36002.7|36012.3|36008.7|36005.3|36001.7|207
1701425700000|2023-12-01 10:15:00|36005.3|36001.7|36008.8|36005.2|36009.8|36006.2|36003.3|35999.7|94
1701426000000|2023-12-01 10:20:00|36009.3|36005.7|36009.8|36006.2|36012.3|36008.7|36007.3|36003.7|73
1701426300000|2023-12-01 10:25:00|36010.3|36006.7|36008.8|36005.2|36012.8|36009.2|36006.3|36002.7|133
1701426600000|2023-12-01 10:30:00|36008.3|36004.7|36006.3|36002.7|36010.3|36006.7|36003.3|35999.7|200
1701426900000|2023-12-01 10:35:00|36005.3|36001.7|35996.3|35992.7|36006.3|36002.7|35996.3|35992.7|258
1701427200000|2023-12-01 10:40:00|35995.3|35991.7|35992.3|35988.7|35997.3|35993.7|35992.3|35988.7|222
1701427500000|2023-12-01 10:45:00|35992.8|35989.2|35996.8|35993.2|35998.3|35994.7|35989.3|35985.7|191
1701427800000|2023-12-01 10:50:00|35996.3|35992.7|35988.8|35985.2|35997.3|35993.7|35986.3|35982.7|144
1701428100000|2023-12-01 10:55:00|35989.3|35985.7|35984.8|35981.2|35989.3|35985.7|35983.3|35979.7|185
1701428400000|2023-12-01 11:00:00|35984.3|35980.7|35984.3|35980.7|35988.8|35985.2|35981.3|35977.7|190
1701428700000|2023-12-01 11:05:00|35984.8|35981.2|35974.3|35970.7|35985.3|35981.7|35972.3|35968.7|251
1701429000000|2023-12-01 11:10:00|35976.3|35972.7|35984.3|35980.7|35984.8|35981.2|35972.3|35968.7|174
1701429300000|2023-12-01 11:15:00|35983.8|35980.2|35983.8|35980.2|35988.3|35984.7|35983.3|35979.7|180
1701429600000|2023-12-01 11:20:00|35983.3|35979.7|35990.3|35986.7|35993.3|35989.7|35980.8|35977.2|149
1701429900000|2023-12-01 11:25:00|35989.8|35986.2|35988.3|35984.7|35991.8|35988.2|35986.3|35982.7|101
1701430200000|2023-12-01 11:30:00|35989.3|35985.7|36004.3|36000.7|36004.3|36000.7|35988.3|35984.7|231
1701430500000|2023-12-01 11:35:00|36005.3|36001.7|36000.8|35997.2|36007.3|36003.7|35994.8|35991.2|434
1701430800000|2023-12-01 11:40:00|36000.3|35996.7|35988.3|35984.7|36001.3|35997.7|35986.3|35982.7|269
1701431100000|2023-12-01 11:45:00|35987.8|35984.2|35991.3|35987.7|35994.3|35990.7|35984.3|35980.7|197
1701431400000|2023-12-01 11:50:00|35990.3|35986.7|35996.8|35993.2|35997.3|35993.7|35989.3|35985.7|158
1701431700000|2023-12-01 11:55:00|35996.3|35992.7|35998.8|35995.2|36002.3|35998.7|35990.8|35987.2|152
1701432000000|2023-12-01 12:00:00|35999.3|35995.7|35995.3|35991.7|35999.3|35995.7|35991.3|35987.7|254
1701432300000|2023-12-01 12:05:00|35995.8|35992.2|35990.8|35987.2|35998.8|35995.2|35990.3|35986.7|165
1701432600000|2023-12-01 12:10:00|35991.3|35987.7|35972.8|35969.2|35991.3|35987.7|35971.3|35967.7|248
1701432900000|2023-12-01 12:15:00|35973.3|35969.7|35965.8|35962.2|35975.8|35972.2|35964.8|35961.2|241
1701433200000|2023-12-01 12:20:00|35966.3|35962.7|35959.8|35956.2|35967.3|35963.7|35952.3|35948.7|334
1701433500000|2023-12-01 12:25:00|35960.3|35956.7|35958.8|35955.2|35964.3|35960.7|35958.3|35954.7|198
1701433800000|2023-12-01 12:30:00|35958.3|35954.7|35959.3|35955.7|35971.3|35967.7|35956.3|35952.7|363
1701434100000|2023-12-01 12:35:00|35958.8|35955.2|35959.8|35956.2|35963.3|35959.7|35954.8|35951.2|218
1701434400000|2023-12-01 12:40:00|35960.3|35956.7|35956.3|35952.7|35960.3|35956.7|35952.3|35948.7|223
1701434700000|2023-12-01 12:45:00|35955.3|35951.7|35930.8|35927.2|35955.3|35951.7|35930.3|35926.7|587
1701435000000|2023-12-01 12:50:00|35931.3|35927.7|35926.8|35923.2|35936.3|35932.7|35922.3|35918.7|482
1701435300000|2023-12-01 12:55:00|35926.3|35922.7|35927.8|35924.2|35933.3|35929.7|35923.3|35919.7|253
1701435600000|2023-12-01 13:00:00|35928.3|35924.7|35932.8|35929.2|35944.3|35940.7|35925.3|35921.7|591
1701435900000|2023-12-01 13:05:00|35932.3|35928.7|35931.8|35928.2|35938.3|35934.7|35928.8|35925.2|458
1701436200000|2023-12-01 13:10:00|35931.3|35927.7|35931.8|35928.2|35935.3|35931.7|35925.3|35921.7|379
1701436500000|2023-12-01 13:15:00|35932.3|35928.7|35935.3|35931.7|35937.3|35933.7|35921.3|35917.7|231
1701436800000|2023-12-01 13:20:00|35934.8|35931.2|35935.8|35932.2|35936.8|35933.2|35930.3|35926.7|204
1701437100000|2023-12-01 13:25:00|35936.3|35932.7|35941.3|35937.7|35942.8|35939.2|35935.8|35932.2|280
1701437400000|2023-12-01 13:30:00|35941.8|35938.2|35937.3|35933.7|35946.3|35942.7|35932.3|35928.7|398
1701437700000|2023-12-01 13:35:00|35936.8|35933.2|35937.3|35933.7|35942.3|35938.7|35932.8|35929.2|238
1701438000000|2023-12-01 13:40:00|35936.8|35933.2|35939.8|35936.2|35939.8|35936.2|35923.8|35920.2|305
1701438300000|2023-12-01 13:45:00|35940.3|35936.7|35925.8|35922.2|35941.3|35937.7|35921.8|35918.2|538
1701438600000|2023-12-01 13:50:00|35926.3|35922.7|35929.3|35925.7|35930.8|35927.2|35919.3|35915.7|290
1701438900000|2023-12-01 13:55:00|35929.8|35926.2|35918.8|35915.2|35937.3|35933.7|35915.3|35911.7|502
1701439200000|2023-12-01 14:00:00|35918.3|35914.7|35914.3|35910.7|35921.3|35917.7|35912.8|35909.2|333
1701439500000|2023-12-01 14:05:00|35913.8|35910.2|35921.3|35917.7|35922.3|35918.7|35913.8|35910.2|465
1701439800000|2023-12-01 14:10:00|35920.3|35916.7|35909.8|35906.2|35920.8|35917.2|35898.8|35895.2|705
1701440100000|2023-12-01 14:15:00|35909.3|35905.7|35910.3|35906.7|35911.8|35908.2|35904.3|35900.7|491
1701440400000|2023-12-01 14:20:00|35910.8|35907.2|35910.3|35906.7|35918.3|35914.7|35901.3|35897.7|463
1701440700000|2023-12-01 14:25:00|35911.3|35907.7|35939.3|35935.7|35942.8|35939.2|35911.3|35907.7|1073
1701441000000|2023-12-01 14:30:00|35938.7|35936.3|35969.7|35967.3|35973.2|35970.8|35922.2|35919.8|5583
1701441300000|2023-12-01 14:35:00|35970.7|35968.3|35974.7|35972.3|35997.7|35995.3|35963.7|35961.3|3926
1701441600000|2023-12-01 14:40:00|35975.7|35973.3|35974.7|35972.3|35997.2|35994.8|35962.2|35959.8|2492
1701441900000|2023-12-01 14:45:00|35971.2|35968.8|35979.2|35976.8|35979.2|35976.8|35948.7|35946.3|2523
1701442200000|2023-12-01 14:50:00|35980.2|35977.8|35993.7|35991.3|35995.7|35993.3|35968.2|35965.8|1807
1701442500000|2023-12-01 14:55:00|35992.7|35990.3|36004.2|36001.8|36010.2|36007.8|35976.7|35974.3|1798
1701442800000|2023-12-01 15:00:00|36026.7|36024.3|36053.7|36051.3|36075.7|36073.3|35986.7|35984.3|5805
1701443100000|2023-12-01 15:05:00|36054.2|36051.8|36046.7|36044.3|36057.7|36055.3|36025.7|36023.3|2521
1701443400000|2023-12-01 15:10:00|36047.7|36045.3|36019.7|36017.3|36049.7|36047.3|35998.7|35996.3|2554
1701443700000|2023-12-01 15:15:00|36018.7|36016.3|36021.8|36019.4|36026.3|36023.9|35996.2|35993.8|2215
1701444000000|2023-12-01 15:20:00|36021.2|36018.8|36007.7|36005.3|36028.2|36025.8|35992.7|35990.3|1733
1701444300000|2023-12-01 15:25:00|36008.7|36006.3|35996.7|35994.3|36009.7|36007.3|35987.7|35985.3|1853
1701444600000|2023-12-01 15:30:00|35996.2|35993.8|36002.7|36000.3|36010.7|36008.3|35967.7|35965.3|2409
1701444900000|2023-12-01 15:35:00|36002.2|35999.8|36004.7|36002.3|36024.2|36021.8|35999.7|35997.3|1589
1701445200000|2023-12-01 15:40:00|36005.2|36002.8|36001.7|35999.3|36018.7|36016.3|35985.7|35983.3|1304
1701445500000|2023-12-01 15:45:00|36001.2|35998.8|36023.2|36020.8|36026.7|36024.3|36000.2|35997.8|1242
1701445800000|2023-12-01 15:50:00|36022.7|36020.3|36024.7|36022.3|36036.7|36034.3|36018.7|36016.3|1152
1701446100000|2023-12-01 15:55:00|36025.7|36023.3|36009.7|36007.3|36026.7|36024.3|36002.7|36000.3|878
1701446400000|2023-12-01 16:00:00|36009.2|36006.8|35987.2|35984.8|36012.7|36010.3|35932.2|35929.8|5998
1701446700000|2023-12-01 16:05:00|35986.7|35984.3|36013.2|36010.8|36018.7|36016.3|35959.7|35957.3|2545
1701447000000|2023-12-01 16:10:00|36013.7|36011.3|36053.7|36051.3|36061.2|36058.8|36002.7|36000.3|3075
1701447300000|2023-12-01 16:15:00|36052.7|36050.3|36031.2|36028.8|36057.2|36054.8|36013.7|36011.3|2794
1701447600000|2023-12-01 16:20:00|36032.2|36029.8|36030.7|36028.3|36034.7|36032.3|36012.7|36010.3|1590
1701447900000|2023-12-01 16:25:00|36031.2|36028.8|36064.7|36062.3|36073.2|36070.8|36030.2|36027.8|1816
1701448200000|2023-12-01 16:30:00|36064.2|36061.8|36086.2|36083.8|36095.7|36093.3|36032.2|36029.8|3021
1701448500000|2023-12-01 16:35:00|36085.7|36083.3|36061.7|36059.3|36085.7|36083.3|36046.7|36044.3|1556
1701448800000|2023-12-01 16:40:00|36060.4|36058|36117.4|36115|36122.4|36120|36056.4|36054|3022
1701449100000|2023-12-01 16:45:00|36118.4|36116|36113.9|36111.5|36119.4|36117|36084.4|36082|1447
1701449400000|2023-12-01 16:50:00|36113.4|36111|36138.9|36136.5|36156.4|36154|36105.4|36103|2747
1701449700000|2023-12-01 16:55:00|36139.4|36137|36137.4|36135|36146.4|36144|36132.4|36130|1144
1701450000000|2023-12-01 17:00:00|36137.9|36135.5|36141.9|36139.5|36146.9|36144.5|36119.4|36117|1256
1701450300000|2023-12-01 17:05:00|36141.4|36139|36164.9|36162.5|36179.9|36177.5|36134.9|36132.5|1601
1701450600000|2023-12-01 17:10:00|36164.4|36162|36176.9|36174.5|36187.4|36185|36161.9|36159.5|1012
1701450900000|2023-12-01 17:15:00|36176.4|36174|36169.9|36167.5|36182.9|36180.5|36159.9|36157.5|862
1701451200000|2023-12-01 17:20:00|36170.4|36168|36174.4|36172|36188.4|36186|36158.4|36156|1222
1701451500000|2023-12-01 17:25:00|36174.9|36172.5|36195.9|36193.5|36201.9|36199.5|36170.9|36168.5|995
1701451800000|2023-12-01 17:30:00|36195.4|36193|36187.4|36185|36217.4|36215|36183.4|36181|1428
1701452100000|2023-12-01 17:35:00|36186.9|36184.5|36199.9|36197.5|36211.4|36209|36185.4|36183|608
1701452400000|2023-12-01 17:40:00|36199.4|36197|36208.9|36206.5|36216.9|36214.5|36193.9|36191.5|584
1701452700000|2023-12-01 17:45:00|36209.4|36207|36241.9|36239.5|36246.4|36244|36206.9|36204.5|1342
1701453000000|2023-12-01 17:50:00|36241.4|36239|36261.4|36259|36261.4|36259|36237.9|36235.5|1374
1701453300000|2023-12-01 17:55:00|36263.9|36261.5|36251.9|36249.5|36267.9|36265.5|36250.4|36248|789
1701453600000|2023-12-01 18:00:00|36250.4|36248|36240.4|36238|36254.9|36252.5|36235.9|36233.5|926
1701453900000|2023-12-01 18:05:00|36240.9|36238.5|36219.9|36217.5|36241.4|36239|36209.9|36207.5|1478
1701454200000|2023-12-01 18:10:00|36219.4|36217|36208.9|36206.5|36226.9|36224.5|36195.9|36193.5|1156
1701454500000|2023-12-01 18:15:00|36207.4|36205|36212.4|36210|36213.4|36211|36194.4|36192|741
1701454800000|2023-12-01 18:20:00|36212.9|36210.5|36218.4|36216|36220.9|36218.5|36194.9|36192.5|629
1701455100000|2023-12-01 18:25:00|36218.9|36216.5|36194.4|36192|36223.4|36221|36194.4|36192|832
1701455400000|2023-12-01 18:30:00|36194.9|36192.5|36199.4|36197|36203.9|36201.5|36180.4|36178|877
1701455700000|2023-12-01 18:35:00|36199.9|36197.5|36188.4|36186|36205.4|36203|36180.9|36178.5|569
1701456000000|2023-12-01 18:40:00|36187.9|36185.5|36204.4|36202|36206.9|36204.5|36172.9|36170.5|943
1701456300000|2023-12-01 18:45:00|36203.9|36201.5|36182.4|36180|36205.9|36203.5|36180.9|36178.5|491
1701456600000|2023-12-01 18:50:00|36182.9|36180.5|36182.4|36180|36195.4|36193|36174.4|36172|495
1701456900000|2023-12-01 18:55:00|36182.9|36180.5|36182.4|36180|36191.4|36189|36178.9|36176.5|464
1701457200000|2023-12-01 19:00:00|36183.9|36181.5|36201.4|36199|36204.9|36202.5|36175.4|36173|634
1701457500000|2023-12-01 19:05:00|36201.9|36199.5|36181.4|36179|36202.4|36200|36180.4|36178|543
1701457800000|2023-12-01 19:10:00|36180.9|36178.5|36207.9|36205.5|36216.4|36214|36180.4|36178|547
1701458100000|2023-12-01 19:15:00|36207.4|36205|36194.4|36192|36213.4|36211|36194.4|36192|558
1701458400000|2023-12-01 19:20:00|36195.6|36193.2|36212.1|36209.7|36217.1|36214.7|36190.1|36187.7|455
1701458700000|2023-12-01 19:25:00|36212.6|36210.2|36205.6|36203.2|36213.1|36210.7|36192.1|36189.7|671
1701459000000|2023-12-01 19:30:00|36206.1|36203.7|36206.1|36203.7|36212.6|36210.2|36202.1|36199.7|347
1701459300000|2023-12-01 19:35:00|36205.6|36203.2|36209.6|36207.2|36212.1|36209.7|36196.6|36194.2|332
1701459600000|2023-12-01 19:40:00|36210.1|36207.7|36206.1|36203.7|36212.1|36209.7|36193.6|36191.2|400
1701459900000|2023-12-01 19:45:00|36205.1|36202.7|36216.1|36213.7|36220.1|36217.7|36201.1|36198.7|374
1701460200000|2023-12-01 19:50:00|36215.6|36213.2|36224.6|36222.2|36229.1|36226.7|36214.6|36212.2|391
1701460500000|2023-12-01 19:55:00|36224.1|36221.7|36241.6|36239.2|36242.1|36239.7|36222.6|36220.2|526
1701460800000|2023-12-01 20:00:00|36241.1|36238.7|36224.6|36222.2|36243.6|36241.2|36221.6|36219.2|747
1701461100000|2023-12-01 20:05:00|36224.1|36221.7|36207.1|36204.7|36224.1|36221.7|36184.1|36181.7|1181
1701461400000|2023-12-01 20:10:00|36206.6|36204.2|36212.6|36210.2|36226.1|36223.7|36203.1|36200.7|522
1701461700000|2023-12-01 20:15:00|36212.1|36209.7|36204.6|36202.2|36214.1|36211.7|36197.1|36194.7|471
1701462000000|2023-12-01 20:20:00|36204.1|36201.7|36197.1|36194.7|36205.6|36203.2|36183.1|36180.7|677
1701462300000|2023-12-01 20:25:00|36197.6|36195.2|36224.1|36221.7|36224.1|36221.7|36195.1|36192.7|646
1701462600000|2023-12-01 20:30:00|36224.6|36222.2|36224.6|36222.2|36227.1|36224.7|36213.1|36210.7|696
1701462900000|2023-12-01 20:35:00|36225.1|36222.7|36211.1|36208.7|36231.1|36228.7|36210.6|36208.2|579
1701463200000|2023-12-01 20:40:00|36210.5|36208.1|36225|36222.6|36232.5|36230.1|36206.5|36204.1|973
1701463500000|2023-12-01 20:45:00|36224.5|36222.1|36241|36238.6|36243|36240.6|36221.5|36219.1|927
1701463800000|2023-12-01 20:50:00|36240.5|36238.1|36212|36209.6|36240.5|36238.1|36211|36208.6|1417
1701464100000|2023-12-01 20:55:00|36212.5|36210.1|36240.5|36238.1|36263.5|36261.1|36212.5|36210.1|4765
1701464400000|2023-12-01 21:00:00|36239.5|36237.1|36257.7|36252.9|36258.7|36253.9|36232.7|36227.9|2215
1701464700000|2023-12-01 21:05:00|36257.2|36252.4|36249.2|36244.4|36263.7|36258.9|36245.7|36240.9|691
1701465000000|2023-12-01 21:10:00|36249.7|36244.9|36252.2|36247.4|36255.2|36250.4|36243.2|36238.4|628
1701465300000|2023-12-01 21:15:00|36251.7|36246.9|36256.2|36251.4|36257.2|36252.4|36250.2|36245.4|110
1701465600000|2023-12-01 21:20:00|36255.7|36250.9|36258.7|36253.9|36259.7|36254.9|36251.7|36246.9|114
1701465900000|2023-12-01 21:25:00|36257.7|36252.9|36258.2|36253.4|36263.7|36258.9|36257.7|36252.9|105
1701466200000|2023-12-01 21:30:00|36257.7|36252.9|36259.7|36254.9|36262.2|36257.4|36257.7|36252.9|119
1701466500000|2023-12-01 21:35:00|36259.2|36254.4|36257.7|36252.9|36259.2|36254.4|36253.7|36248.9|132
1701466800000|2023-12-01 21:40:00|36256.7|36251.9|36253.2|36248.4|36263.7|36258.9|36253.2|36248.4|258
1701467100000|2023-12-01 21:45:00|36252.7|36247.9|36259.2|36254.4|36261.7|36256.9|36250.2|36245.4|303
1701467400000|2023-12-01 21:50:00|36259.7|36254.9|36265.7|36260.9|36267.7|36262.9|36259.7|36254.9|129
1701467700000|2023-12-01 21:55:00|36265.2|36260.4|36260.4|36250.6|36268.2|36263.4|36258.2|36248.9|282
1701644400000|2023-12-03 23:00:00|36254.2|36249.4|36245.2|36240.4|36264.2|36259.4|36239.2|36234.4|407
1701644700000|2023-12-03 23:05:00|36244.7|36239.9|36237.2|36232.4|36248.2|36243.4|36229.2|36224.4|305
1701645000000|2023-12-03 23:10:00|36237.7|36232.9|36228.7|36223.9|36242.2|36237.4|36223.2|36218.4|356
1701645300000|2023-12-03 23:15:00|36228.2|36223.4|36233.2|36228.4|36236.7|36231.9|36227.7|36222.9|175
1701645600000|2023-12-03 23:20:00|36233.7|36228.9|36234.2|36229.4|36237.2|36232.4|36229.7|36224.9|167
1701645900000|2023-12-03 23:25:00|36234.7|36229.9|36231.7|36226.9|36237.7|36232.9|36231.7|36226.9|176
1701646200000|2023-12-03 23:30:00|36232.2|36227.4|36237.2|36232.4|36240.2|36235.4|36231.7|36226.9|94
1701646500000|2023-12-03 23:35:00|36236.7|36231.9|36234.7|36229.9|36236.7|36231.9|36234.2|36229.4|13
1701646800000|2023-12-03 23:40:00|36241.7|36236.9|36237.2|36232.4|36243.2|36238.4|36233.7|36228.9|83
1701647100000|2023-12-03 23:45:00|36237.7|36232.9|36227.7|36222.9|36237.7|36232.9|36226.7|36221.9|122
1701647400000|2023-12-03 23:50:00|36227.2|36222.4|36226.2|36221.4|36229.2|36224.4|36224.7|36219.9|95
1701647700000|2023-12-03 23:55:00|36226.7|36221.9|36224.7|36219.9|36228.7|36223.9|36222.7|36217.9|101
1701648000000|2023-12-04 00:00:00|36225.7|36220.9|36221.2|36216.4|36227.2|36222.4|36218.7|36213.9|201
1701648300000|2023-12-04 00:05:00|36220.7|36215.9|36215.2|36210.4|36220.7|36215.9|36213.2|36208.4|150
1701648600000|2023-12-04 00:10:00|36215.7|36210.9|36208.2|36203.4|36217.7|36212.9|36208.2|36203.4|118
1701648900000|2023-12-04 00:15:00|36208.7|36203.9|36207.2|36202.4|36210.7|36205.9|36202.7|36197.9|234
1701649200000|2023-12-04 00:20:00|36206.7|36201.9|36225.7|36220.9|36226.2|36221.4|36206.7|36201.9|195
1701649500000|2023-12-04 00:25:00|36225.2|36220.4|36217.2|36212.4|36226.7|36221.9|36217.2|36212.4|144
1701649800000|2023-12-04 00:30:00|36217.7|36212.9|36215.2|36210.4|36220.7|36215.9|36212.7|36207.9|112
1701650100000|2023-12-04 00:35:00|36214.7|36209.9|36210.2|36205.4|36217.2|36212.4|36206.7|36201.9|75
1701650400000|2023-12-04 00:40:00|36209.7|36204.9|36222.2|36217.4|36222.2|36217.4|36209.7|36204.9|111
1701650700000|2023-12-04 00:45:00|36221.7|36216.9|36235.7|36230.9|36235.7|36230.9|36220.7|36215.9|315
1701651000000|2023-12-04 00:50:00|36237.2|36232.4|36243.7|36238.9|36244.7|36239.9|36234.2|36229.4|261
1701651300000|2023-12-04 00:55:00|36245.7|36240.9|36239.2|36234.4|36249.2|36244.4|36236.7|36231.9|243
1701651600000|2023-12-04 01:00:00|36238.7|36233.9|36229.7|36224.9|36242.2|36237.4|36228.7|36223.9|188
1701651900000|2023-12-04 01:05:00|36230.2|36225.4|36239.2|36234.4|36240.2|36235.4|36228.7|36223.9|166
1701652200000|2023-12-04 01:10:00|36239.7|36234.9|36232.7|36227.9|36240.7|36235.9|36232.7|36227.9|139
1701652500000|2023-12-04 01:15:00|36231.7|36226.9|36236.7|36231.9|36240.2|36235.4|36231.7|36226.9|227
1701652800000|2023-12-04 01:20:00|36235.7|36230.9|36240.7|36235.9|36242.2|36237.4|36233.2|36228.4|101
1701653100000|2023-12-04 01:25:00|36240.2|36235.4|36238.2|36233.4|36241.2|36236.4|36234.7|36229.9|67
1701653400000|2023-12-04 01:30:00|36237.7|36232.9|36232.7|36227.9|36238.7|36233.9|36229.7|36224.9|236
1701653700000|2023-12-04 01:35:00|36231.7|36226.9|36234.2|36229.4|36234.2|36229.4|36222.7|36217.9|404
1701654000000|2023-12-04 01:40:00|36234.7|36229.9|36239.2|36234.4|36241.7|36236.9|36233.2|36228.4|175
1701654300000|2023-12-04 01:45:00|36239.7|36234.9|36238.2|36233.4|36240.7|36235.9|36234.7|36229.9|101
1701654600000|2023-12-04 01:50:00|36238.7|36233.9|36233.7|36228.9|36238.7|36233.9|36231.2|36226.4|87
1701654900000|2023-12-04 01:55:00|36233.2|36228.4|36233.7|36228.9|36233.7|36228.9|36229.2|36224.4|40
1701655200000|2023-12-04 02:00:00|36234.2|36229.4|36231.2|36226.4|36235.7|36230.9|36230.2|36225.4|77
1701655500000|2023-12-04 02:05:00|36231.7|36226.9|36227.7|36222.9|36233.7|36228.9|36227.7|36222.9|50
1701655800000|2023-12-04 02:10:00|36228.2|36223.4|36228.2|36223.4|36230.7|36225.9|36225.7|36220.9|70
1701656100000|2023-12-04 02:15:00|36228.7|36223.9|36233.2|36228.4|36233.7|36228.9|36225.7|36220.9|44
1701656400000|2023-12-04 02:20:00|36233.7|36228.9|36230.7|36225.9|36233.7|36228.9|36227.7|36222.9|32
1701656700000|2023-12-04 02:25:00|36231.2|36226.4|36236.7|36231.9|36238.2|36233.4|36231.2|36226.4|47
1701657000000|2023-12-04 02:30:00|36236.2|36231.4|36231.2|36226.4|36237.2|36232.4|36229.7|36224.9|67
1701657300000|2023-12-04 02:35:00|36230.7|36225.9|36226.2|36221.4|36230.7|36225.9|36225.7|36220.9|71
1701657600000|2023-12-04 02:40:00|36225.7|36220.9|36228.2|36223.4|36228.7|36223.9|36224.7|36219.9|48
1701657900000|2023-12-04 02:45:00|36227.7|36222.9|36229.7|36224.9|36229.7|36224.9|36225.7|36220.9|47
1701658200000|2023-12-04 02:50:00|36230.2|36225.4|36233.7|36228.9|36234.7|36229.9|36228.7|36223.9|61
1701658500000|2023-12-04 02:55:00|36233.2|36228.4|36232.7|36227.9|36234.7|36229.9|36231.2|36226.4|55
1701658800000|2023-12-04 03:00:00|36233.2|36228.4|36235.7|36230.9|36236.7|36231.9|36231.2|36226.4|99
1701659100000|2023-12-04 03:05:00|36234.7|36229.9|36232.7|36227.9|36235.7|36230.9|36231.7|36226.9|68
1701659400000|2023-12-04 03:10:00|36233.7|36228.9|36229.7|36224.9|36233.7|36228.9|36226.2|36221.4|67
1701659700000|2023-12-04 03:15:00|36229.2|36224.4|36232.7|36227.9|36232.7|36227.9|36227.7|36222.9|32
1701660000000|2023-12-04 03:20:00|36232.2|36227.4|36228.7|36223.9|36232.7|36227.9|36227.7|36222.9|97
1701660300000|2023-12-04 03:25:00|36229.2|36224.4|36233.7|36228.9|36235.2|36230.4|36227.7|36222.9|74
1701660600000|2023-12-04 03:30:00|36234.2|36229.4|36231.2|36226.4|36234.7|36229.9|36230.2|36225.4|45
1701660900000|2023-12-04 03:35:00|36230.7|36225.9|36231.7|36226.9|36233.2|36228.4|36227.2|36222.4|41
1701661200000|2023-12-04 03:40:00|36232.2|36227.4|36234.7|36229.9|36234.7|36229.9|36230.7|36225.9|33
1701661500000|2023-12-04 03:45:00|36235.2|36230.4|36234.7|36229.9|36238.2|36233.4|36233.2|36228.4|73
1701661800000|2023-12-04 03:50:00|36235.2|36230.4|36238.7|36233.9|36239.7|36234.9|36234.7|36229.9|63
1701662100000|2023-12-04 03:55:00|36238.2|36233.4|36238.7|36233.9|36239.7|36234.9|36234.7|36229.9|71
1701662400000|2023-12-04 04:00:00|36238.2|36233.4|36233.2|36228.4|36238.7|36233.9|36233.2|36228.4|55
1701662700000|2023-12-04 04:05:00|36233.7|36228.9|36235.7|36230.9|36236.2|36231.4|36233.2|36228.4|29
1701663000000|2023-12-04 04:10:00|36236.2|36231.4|36237.7|36232.9|36238.2|36233.4|36234.2|36229.4|42
1701663300000|2023-12-04 04:15:00|36238.2|36233.4|36241.7|36236.9|36242.7|36237.9|36237.7|36232.9|49
1701663600000|2023-12-04 04:20:00|36242.2|36237.4|36244.7|36239.9|36244.7|36239.9|36239.2|36234.4|68
1701663900000|2023-12-04 04:25:00|36245.2|36240.4|36243.7|36238.9|36245.2|36240.4|36242.7|36237.9|52
1701664200000|2023-12-04 04:30:00|36244.2|36239.4|36242.7|36237.9|36244.2|36239.4|36240.7|36235.9|39
1701664500000|2023-12-04 04:35:00|36242.2|36237.4|36240.7|36235.9|36242.7|36237.9|36239.7|36234.9|35
1701664800000|2023-12-04 04:40:00|36241.2|36236.4|36246.2|36241.4|36248.2|36243.4|36240.7|36235.9|155
1701665100000|2023-12-04 04:45:00|36246.7|36241.9|36243.2|36238.4|36246.7|36241.9|36241.7|36236.9|49
1701665400000|2023-12-04 04:50:00|36242.7|36237.9|36244.7|36239.9|36244.7|36239.9|36242.2|36237.4|26
1701665700000|2023-12-04 04:55:00|36244.2|36239.4|36242.2|36237.4|36244.2|36239.4|36240.2|36235.4|64
1701666000000|2023-12-04 05:00:00|36242.7|36237.9|36233.7|36228.9|36243.2|36238.4|36233.7|36228.9|110
1701666300000|2023-12-04 05:05:00|36234.2|36229.4|36232.7|36227.9|36236.2|36231.4|36231.7|36226.9|30
1701666600000|2023-12-04 05:10:00|36231.7|36226.9|36233.2|36228.4|36235.7|36230.9|36231.7|36226.9|25
1701666900000|2023-12-04 05:15:00|36232.7|36227.9|36230.7|36225.9|36233.7|36228.9|36228.7|36223.9|51
1701667200000|2023-12-04 05:20:00|36231.2|36226.4|36233.7|36228.9|36234.2|36229.4|36230.2|36225.4|26
1701667500000|2023-12-04 05:25:00|36233.2|36228.4|36232.7|36227.9|36234.7|36229.9|36231.7|36226.9|30
1701667800000|2023-12-04 05:30:00|36231.7|36226.9|36235.2|36230.4|36235.2|36230.4|36231.2|36226.4|77
1701668100000|2023-12-04 05:35:00|36235.7|36230.9|36237.2|36232.4|36239.7|36234.9|36232.7|36227.9|44
1701668400000|2023-12-04 05:40:00|36237.7|36232.9|36233.7|36228.9|36238.7|36233.9|36233.7|36228.9|85
1701668700000|2023-12-04 05:45:00|36234.2|36229.4|36234.2|36229.4|36236.7|36231.9|36233.7|36228.9|43
1701669000000|2023-12-04 05:50:00|36234.7|36229.9|36234.7|36229.9|36236.7|36231.9|36231.7|36226.9|72
1701669300000|2023-12-04 05:55:00|36235.7|36230.9|36233.7|36228.9|36237.7|36232.9|36233.2|36228.4|43
1701669600000|2023-12-04 06:00:00|36234.2|36229.4|36233.7|36228.9|36235.7|36230.9|36231.7|36226.9|76
1701669900000|2023-12-04 06:05:00|36233.2|36228.4|36228.7|36223.9|36233.7|36228.9|36225.7|36220.9|177
1701670200000|2023-12-04 06:10:00|36229.2|36224.4|36226.2|36221.4|36232.2|36227.4|36225.2|36220.4|93
1701670500000|2023-12-04 06:15:00|36225.7|36220.9|36223.7|36218.9|36228.2|36223.4|36223.7|36218.9|55
1701670800000|2023-12-04 06:20:00|36224.2|36219.4|36223.7|36218.9|36226.2|36221.4|36221.7|36216.9|55
1701671100000|2023-12-04 06:25:00|36222.7|36217.9|36218.7|36213.9|36223.7|36218.9|36218.2|36213.4|69
1701671400000|2023-12-04 06:30:00|36219.2|36214.4|36221.2|36216.4|36222.2|36217.4|36217.2|36212.4|60
1701671700000|2023-12-04 06:35:00|36220.7|36215.9|36219.7|36214.9|36222.2|36217.4|36219.2|36214.4|31
1701672000000|2023-12-04 06:40:00|36220.2|36215.4|36218.7|36213.9|36221.7|36216.9|36217.2|36212.4|53
1701672300000|2023-12-04 06:45:00|36217.2|36212.4|36214.2|36209.4|36218.7|36213.9|36214.2|36209.4|47
1701672600000|2023-12-04 06:50:00|36214.7|36209.9|36214.7|36209.9|36216.7|36211.9|36211.7|36206.9|60
1701672900000|2023-12-04 06:55:00|36215.2|36210.4|36212.2|36207.4|36217.2|36212.4|36206.7|36201.9|206
1701673200000|2023-12-04 07:00:00|36211.6|36208|36211.1|36207.5|36222.1|36218.5|36210.1|36206.5|267
1701673500000|2023-12-04 07:05:00|36210.6|36207|36205.1|36201.5|36212.6|36209|36203.6|36200|162
1701673800000|2023-12-04 07:10:00|36204.6|36201|36199.1|36195.5|36205.6|36202|36198.1|36194.5|214
1701674100000|2023-12-04 07:15:00|36198.1|36194.5|36184.1|36180.5|36198.1|36194.5|36183.1|36179.5|369
1701674400000|2023-12-04 07:20:00|36184.6|36181|36185.6|36182|36187.6|36184|36179.6|36176|189
1701674700000|2023-12-04 07:25:00|36185.1|36181.5|36189.1|36185.5|36194.1|36190.5|36184.1|36180.5|93
1701675000000|2023-12-04 07:30:00|36188.6|36185|36187.1|36183.5|36193.6|36190|36184.1|36180.5|258
1701675300000|2023-12-04 07:35:00|36187.6|36184|36182.6|36179|36187.6|36184|36180.1|36176.5|106
1701675600000|2023-12-04 07:40:00|36183.1|36179.5|36184.6|36181|36186.1|36182.5|36177.1|36173.5|391
1701675900000|2023-12-04 07:45:00|36185.1|36181.5|36192.1|36188.5|36192.6|36189|36185.1|36181.5|203
1701676200000|2023-12-04 07:50:00|36191.6|36188|36180.6|36177|36192.1|36188.5|36176.1|36172.5|207
1701676500000|2023-12-04 07:55:00|36180.1|36176.5|36181.6|36178|36182.6|36179|36173.1|36169.5|659
1701676800000|2023-12-04 08:00:00|36182.1|36178.5|36176.6|36173|36191.1|36187.5|36174.1|36170.5|482
1701677100000|2023-12-04 08:05:00|36177.1|36173.5|36176.1|36172.5|36181.1|36177.5|36173.1|36169.5|266
1701677400000|2023-12-04 08:10:00|36175.6|36172|36183.6|36180|36185.6|36182|36169.6|36166|225
1701677700000|2023-12-04 08:15:00|36184.1|36180.5|36177.6|36174|36187.6|36184|36175.6|36172|159
1701678000000|2023-12-04 08:20:00|36177.1|36173.5|36181.1|36177.5|36181.1|36177.5|36170.6|36167|311
1701678300000|2023-12-04 08:25:00|36182.6|36179|36187.6|36184|36189.1|36185.5|36179.6|36176|238
1701678600000|2023-12-04 08:30:00|36187.1|36183.5|36197.6|36194|36201.1|36197.5|36187.1|36183.5|346
1701678900000|2023-12-04 08:35:00|36197.1|36193.5|36208.1|36204.5|36211.1|36207.5|36190.1|36186.5|367
1701679200000|2023-12-04 08:40:00|36207.6|36204|36205.6|36202|36209.1|36205.5|36200.1|36196.5|287
1701679500000|2023-12-04 08:45:00|36206.1|36202.5|36208.6|36205|36209.1|36205.5|36197.1|36193.5|214
1701679800000|2023-12-04 08:50:00|36208.1|36204.5|36195.1|36191.5|36211.1|36207.5|36192.1|36188.5|196
1701680100000|2023-12-04 08:55:00|36194.6|36191|36194.6|36191|36196.1|36192.5|36191.1|36187.5|171
1701680400000|2023-12-04 09:00:00|36195.1|36191.5|36178.1|36174.5|36196.6|36193|36177.1|36173.5|338
1701680700000|2023-12-04 09:05:00|36177.6|36174|36148.6|36145|36177.6|36174|36144.1|36140.5|630
1701681000000|2023-12-04 09:10:00|36148.1|36144.5|36146.1|36142.5|36154.6|36151|36144.1|36140.5|249
1701681300000|2023-12-04 09:15:00|36145.6|36142|36155.1|36151.5|36156.6|36153|36142.1|36138.5|368
1701681600000|2023-12-04 09:20:00|36155.6|36152|36148.1|36144.5|36156.6|36153|36142.1|36138.5|286
1701681900000|2023-12-04 09:25:00|36148.6|36145|36161.1|36157.5|36161.1|36157.5|36148.1|36144.5|220
1701682200000|2023-12-04 09:30:00|36161.6|36158|36165.1|36161.5|36167.6|36164|36156.1|36152.5|208
1701682500000|2023-12-04 09:35:00|36164.1|36160.5|36159.6|36156|36164.1|36160.5|36156.1|36152.5|202
1701682800000|2023-12-04 09:40:00|36160.1|36156.5|36171.1|36167.5|36173.1|36169.5|36158.6|36155|153
1701683100000|2023-12-04 09:45:00|36170.6|36167|36177.6|36174|36179.1|36175.5|36167.6|36164|175
1701683400000|2023-12-04 09:50:00|36178.1|36174.5|36178.6|36175|36184.6|36181|36174.1|36170.5|85
1701683700000|2023-12-04 09:55:00|36179.1|36175.5|36181.6|36178|36184.6|36181|36177.6|36174|107
1701684000000|2023-12-04 10:00:00|36183.1|36179.5|36166.1|36162.5|36185.1|36181.5|36166.1|36162.5|231
1701684300000|2023-12-04 10:05:00|36165.6|36162|36175.1|36171.5|36175.1|36171.5|36162.1|36158.5|157
1701684600000|2023-12-04 10:10:00|36174.6|36171|36170.6|36167|36175.1|36171.5|36165.1|36161.5|103
1701684900000|2023-12-04 10:15:00|36170.1|36166.5|36178.6|36175|36178.6|36175|36167.6|36164|85
1701685200000|2023-12-04 10:20:00|36178.1|36174.5|36175.6|36172|36186.1|36182.5|36173.1|36169.5|156
1701685500000|2023-12-04 10:25:00|36176.1|36172.5|36181.6|36178|36186.1|36182.5|36174.6|36171|70
1701685800000|2023-12-04 10:30:00|36181.1|36177.5|36184.6|36181|36188.1|36184.5|36179.1|36175.5|98
1701686100000|2023-12-04 10:35:00|36184.1|36180.5|36178.1|36174.5|36188.6|36185|36177.6|36174|272
1701686400000|2023-12-04 10:40:00|36177.6|36174|36161.6|36158|36178.1|36174.5|36160.6|36157|211
1701686700000|2023-12-04 10:45:00|36162.1|36158.5|36172.6|36169|36173.6|36170|36161.6|36158|77
1701687000000|2023-12-04 10:50:00|36172.1|36168.5|36174.1|36170.5|36177.1|36173.5|36170.1|36166.5|101
1701687300000|2023-12-04 10:55:00|36173.6|36170|36181.1|36177.5|36181.1|36177.5|36168.6|36165|136
1701687600000|2023-12-04 11:00:00|36180.6|36177|36181.1|36177.5|36182.1|36178.5|36174.1|36170.5|257
1701687900000|2023-12-04 11:05:00|36181.6|36178|36161.6|36158|36181.6|36178|36160.1|36156.5|107
1701688200000|2023-12-04 11:10:00|36162.1|36158.5|36171.6|36168|36172.1|36168.5|36160.6|36157|102
1701688500000|2023-12-04 11:15:00|36172.1|36168.5|36174.1|36170.5|36174.1|36170.5|36169.6|36166|81
1701688800000|2023-12-04 11:20:00|36174.6|36171|36174.1|36170.5|36177.1|36173.5|36171.6|36168|91
1701689100000|2023-12-04 11:25:00|36175.1|36171.5|36184.6|36181|36184.6|36181|36168.6|36165|224
1701689400000|2023-12-04 11:30:00|36185.1|36181.5|36177.6|36174|36186.6|36183|36174.6|36171|125
1701689700000|2023-12-04 11:35:00|36177.1|36173.5|36167.1|36163.5|36179.6|36176|36167.1|36163.5|188
1701690000000|2023-12-04 11:40:00|36167.6|36164|36165.6|36162|36168.6|36165|36162.6|36159|186
1701690300000|2023-12-04 11:45:00|36165.1|36161.5|36168.6|36165|36171.1|36167.5|36163.6|36160|136
1701690600000|2023-12-04 11:50:00|36169.1|36165.5|36173.6|36170|36174.1|36170.5|36165.1|36161.5|157
1701690900000|2023-12-04 11:55:00|36173.1|36169.5|36162.6|36159|36173.1|36169.5|36159.1|36155.5|227
1701691200000|2023-12-04 12:00:00|36161.6|36158|36154.6|36151|36161.6|36158|36144.6|36141|492
1701691500000|2023-12-04 12:05:00|36154.1|36150.5|36147.6|36144|36158.1|36154.5|36147.1|36143.5|215
1701691800000|2023-12-04 12:10:00|36148.1|36144.5|36147.6|36144|36149.6|36146|36139.1|36135.5|293
1701692100000|2023-12-04 12:15:00|36148.1|36144.5|36149.1|36145.5|36152.1|36148.5|36140.1|36136.5|180
1701692400000|2023-12-04 12:20:00|36148.6|36145|36146.6|36143|36150.6|36147|36140.1|36136.5|178
1701692700000|2023-12-04 12:25:00|36146.1|36142.5|36152.6|36149|36154.1|36150.5|36145.6|36142|158
1701693000000|2023-12-04 12:30:00|36152.1|36148.5|36155.1|36151.5|36160.1|36156.5|36145.6|36142|221
1701693300000|2023-12-04 12:35:00|36154.6|36151|36161.1|36157.5|36163.1|36159.5|36154.6|36151|238
1701693600000|2023-12-04 12:40:00|36160.6|36157|36157.6|36154|36162.1|36158.5|36150.1|36146.5|121
1701693900000|2023-12-04 12:45:00|36157.1|36153.5|36164.6|36161|36166.1|36162.5|36153.6|36150|119
1701694200000|2023-12-04 12:50:00|36164.1|36160.5|36173.6|36170|36174.1|36170.5|36160.1|36156.5|220
1701694500000|2023-12-04 12:55:00|36174.1|36170.5|36170.6|36167|36175.6|36172|36168.1|36164.5|134
1701694800000|2023-12-04 13:00:00|36170.1|36166.5|36156.6|36153|36170.1|36166.5|36155.6|36152|205
1701695100000|2023-12-04 13:05:00|36156.1|36152.5|36158.6|36155|36166.1|36162.5|36153.6|36150|179
1701695400000|2023-12-04 13:10:00|36158.1|36154.5|36156.6|36153|36160.6|36157|36147.6|36144|239
1701695700000|2023-12-04 13:15:00|36157.1|36153.5|36164.1|36160.5|36172.1|36168.5|36154.6|36151|225
1701696000000|2023-12-04 13:20:00|36165.1|36161.5|36147.6|36144|36165.1|36161.5|36145.1|36141.5|301
1701696300000|2023-12-04 13:25:00|36147.1|36143.5|36151.6|36148|36157.6|36154|36142.1|36138.5|230
1701696600000|2023-12-04 13:30:00|36151.1|36147.5|36140.6|36137|36151.6|36148|36138.6|36135|205
1701696900000|2023-12-04 13:35:00|36140.1|36136.5|36121.1|36117.5|36142.6|36139|36112.1|36108.5|587
1701697200000|2023-12-04 13:40:00|36121.6|36118|36118.1|36114.5|36129.1|36125.5|36114.6|36111|456
1701697500000|2023-12-04 13:45:00|36118.6|36115|36113.1|36109.5|36119.1|36115.5|36109.6|36106|494
1701697800000|2023-12-04 13:50:00|36112.1|36108.5|36107.1|36103.5|36114.6|36111|36103.1|36099.5|875
1701698100000|2023-12-04 13:55:00|36107.6|36104|36093.1|36089.5|36113.6|36110|36088.1|36084.5|810
1701698400000|2023-12-04 14:00:00|36094.1|36090.5|36087.1|36083.5|36099.1|36095.5|36081.1|36077.5|847
1701698700000|2023-12-04 14:05:00|36086.6|36083|36074.6|36071|36087.6|36084|36063.1|36059.5|680
1701699000000|2023-12-04 14:10:00|36074.1|36070.5|36062.6|36059|36083.1|36079.5|36060.1|36056.5|572
1701699300000|2023-12-04 14:15:00|36063.1|36059.5|36050.6|36047|36069.1|36065.5|36049.1|36045.5|1016
1701699600000|2023-12-04 14:20:00|36051.1|36047.5|36045.6|36042|36058.6|36055|36039.1|36035.5|1071
1701699900000|2023-12-04 14:25:00|36046.1|36042.5|36052.1|36048.5|36057.6|36054|36030.1|36026.5|2623
1701700200000|2023-12-04 14:30:00|36051.5|36049.1|36156.5|36154.1|36158.5|36156.1|36039.5|36037.1|9477
1701700500000|2023-12-04 14:35:00|36157.5|36155.1|36154|36151.6|36164|36161.6|36130|36127.6|3461
1701700800000|2023-12-04 14:40:00|36154.5|36152.1|36209.5|36207.1|36211.5|36209.1|36141|36138.6|3418
1701701100000|2023-12-04 14:45:00|36210.5|36208.1|36225.5|36223.1|36233.5|36231.1|36207.5|36205.1|3369
1701701400000|2023-12-04 14:50:00|36225|36222.6|36193.5|36191.1|36225.5|36223.1|36192|36189.6|2567
1701701700000|2023-12-04 14:55:00|36194|36191.6|36144|36141.6|36194.5|36192.1|36137.5|36135.1|2894
1701702000000|2023-12-04 15:00:00|36144.5|36142.1|36120.4|36118|36157|36154.6|36105.5|36103.1|2842
1701702300000|2023-12-04 15:05:00|36120.9|36118.5|36140.4|36138|36143.9|36141.5|36107.9|36105.5|2148
1701702600000|2023-12-04 15:10:00|36139.9|36137.5|36133.3|36130.9|36148.8|36146.4|36118.8|36116.4|1305
1701702900000|2023-12-04 15:15:00|36132.8|36130.4|36129.3|36126.9|36142.3|36139.9|36112.8|36110.4|1440
1701703200000|2023-12-04 15:20:00|36128.9|36126.5|36101.9|36099.5|36141.9|36139.5|36093.9|36091.5|3031
1701703500000|2023-12-04 15:25:00|36101.4|36099|36117.9|36115.5|36129.9|36127.5|36093.4|36091|2872
1701703800000|2023-12-04 15:30:00|36118.4|36116|36110.9|36108.5|36125.4|36123|36105.4|36103|2326
1701704100000|2023-12-04 15:35:00|36111.4|36109|36095.9|36093.5|36114.9|36112.5|36087.9|36085.5|2148
1701704400000|2023-12-04 15:40:00|36096.9|36094.5|36089.9|36087.5|36098.9|36096.5|36075.4|36073|1706
1701704700000|2023-12-04 15:45:00|36089.4|36087|36077.4|36075|36097.9|36095.5|36076.4|36074|1240
1701705000000|2023-12-04 15:50:00|36076.9|36074.5|36074.9|36072.5|36078.9|36076.5|36060.9|36058.5|1717
1701705300000|2023-12-04 15:55:00|36075.4|36073|36077.9|36075.5|36086.9|36084.5|36066.9|36064.5|1347
1701705600000|2023-12-04 16:00:00|36078.9|36076.5|36069.9|36067.5|36088.4|36086|36064.9|36062.5|1276
1701705900000|2023-12-04 16:05:00|36069.4|36067|36078.4|36076|36083.9|36081.5|36065.9|36063.5|925
1701706200000|2023-12-04 16:10:00|36077.9|36075.5|36078.4|36076|36086.4|36084|36063.9|36061.5|907
1701706500000|2023-12-04 16:15:00|36078.9|36076.5|36095.9|36093.5|36101.9|36099.5|36078.4|36076|1039
1701706800000|2023-12-04 16:20:00|36096.4|36094|36088.9|36086.5|36110.9|36108.5|36082.9|36080.5|1183
1701707100000|2023-12-04 16:25:00|36089.4|36087|36095.9|36093.5|36101.9|36099.5|36074.9|36072.5|1030
1701707400000|2023-12-04 16:30:00|36095.4|36093|36069.9|36067.5|36099.9|36097.5|36067.9|36065.5|1219
1701707700000|2023-12-04 16:35:00|36070.4|36068|36080.9|36078.5|36084.9|36082.5|36066.4|36064|933
1701708000000|2023-12-04 16:40:00|36080.8|36078.4|36081.8|36079.4|36096.8|36094.4|36078.8|36076.4|812
1701708300000|2023-12-04 16:45:00|36082.3|36079.9|36098.8|36096.4|36106.8|36104.4|36082.3|36079.9|813
1701708600000|2023-12-04 16:50:00|36099.3|36096.9|36098.8|36096.4|36123.8|36121.4|36096.8|36094.4|959
1701708900000|2023-12-04 16:55:00|36097.8|36095.4|36125.8|36123.4|36129.8|36127.4|36096.8|36094.4|1259
1701709200000|2023-12-04 17:00:00|36127.8|36125.4|36121.3|36118.9|36130.8|36128.4|36100.8|36098.4|1152
1701709500000|2023-12-04 17:05:00|36121.8|36119.4|36139.8|36137.4|36146.8|36144.4|36112.8|36110.4|1255
1701709800000|2023-12-04 17:10:00|36140.3|36137.9|36143.8|36141.4|36145.8|36143.4|36128.3|36125.9|802
1701710100000|2023-12-04 17:15:00|36143.3|36140.9|36127.8|36125.4|36149.8|36147.4|36125.8|36123.4|906
1701710400000|2023-12-04 17:20:00|36130.8|36128.4|36130.8|36128.4|36138.8|36136.4|36124.8|36122.4|821
1701710700000|2023-12-04 17:25:00|36131.3|36128.9|36138.8|36136.4|36144.8|36142.4|36125.8|36123.4|911
1701711000000|2023-12-04 17:30:00|36137.8|36135.4|36154.3|36151.9|36159.8|36157.4|36128.3|36125.9|1366
1701711300000|2023-12-04 17:35:00|36153.8|36151.4|36148.3|36145.9|36159.8|36157.4|36133.3|36130.9|964
1701711600000|2023-12-04 17:40:00|36147.8|36145.4|36151.8|36149.4|36154.3|36151.9|36137.8|36135.4|524
1701711900000|2023-12-04 17:45:00|36153.8|36151.4|36153.8|36151.4|36160.8|36158.4|36147.8|36145.4|665
1701712200000|2023-12-04 17:50:00|36154.3|36151.9|36155.8|36153.4|36162.3|36159.9|36147.8|36145.4|628
1701712500000|2023-12-04 17:55:00|36155.3|36152.9|36165.8|36163.4|36170.8|36168.4|36154.8|36152.4|836
1701712800000|2023-12-04 18:00:00|36165.5|36163.1|36161|36158.6|36165.5|36163.1|36150.5|36148.1|1128
1701713100000|2023-12-04 18:05:00|36161.5|36159.1|36168|36165.6|36172|36169.6|36159.5|36157.1|927
1701713400000|2023-12-04 18:10:00|36168.5|36166.1|36176.5|36174.1|36184|36181.6|36162.5|36160.1|760
1701713700000|2023-12-04 18:15:00|36174.5|36172.1|36180.5|36178.1|36185|36182.6|36173|36170.6|647
1701714000000|2023-12-04 18:20:00|36181.5|36179.1|36168.5|36166.1|36184.5|36182.1|36162.5|36160.1|868
1701714300000|2023-12-04 18:25:00|36169|36166.6|36164.5|36162.1|36172.5|36170.1|36154.5|36152.1|696
1701714600000|2023-12-04 18:30:00|36163.5|36161.1|36167|36164.6|36176.5|36174.1|36154.5|36152.1|840
1701714900000|2023-12-04 18:35:00|36166.5|36164.1|36177|36174.6|36189|36186.6|36165.5|36163.1|806
1701715200000|2023-12-04 18:40:00|36177.5|36175.1|36179.5|36177.1|36182|36179.6|36163|36160.6|750
1701715500000|2023-12-04 18:45:00|36178.5|36176.1|36179.5|36177.1|36193.5|36191.1|36174.5|36172.1|608
1701715800000|2023-12-04 18:50:00|36178.5|36176.1|36185.5|36183.1|36188.5|36186.1|36177|36174.6|502
1701716100000|2023-12-04 18:55:00|36185|36182.6|36173|36170.6|36187.5|36185.1|36165.5|36163.1|815
1701716400000|2023-12-04 19:00:00|36173.5|36171.1|36168|36165.6|36187.5|36185.1|36164.5|36162.1|817
1701716700000|2023-12-04 19:05:00|36168.5|36166.1|36166.5|36164.1|36172.5|36170.1|36158.5|36156.1|545
1701717000000|2023-12-04 19:10:00|36166|36163.6|36185|36182.6|36192.5|36190.1|36162.5|36160.1|770
1701717300000|2023-12-04 19:15:00|36184.5|36182.1|36174.5|36172.1|36190|36187.6|36171.5|36169.1|585
1701717600000|2023-12-04 19:20:00|36173.5|36171.1|36157.5|36155.1|36178.5|36176.1|36153|36150.6|696
1701717900000|2023-12-04 19:25:00|36159.5|36157.1|36164.5|36162.1|36168.5|36166.1|36151.5|36149.1|560
1701718200000|2023-12-04 19:30:00|36165.5|36163.1|36163.5|36161.1|36184.5|36182.1|36153|36150.6|796
1701718500000|2023-12-04 19:35:00|36164|36161.6|36164.5|36162.1|36176.5|36174.1|36161.5|36159.1|680
1701718800000|2023-12-04 19:40:00|36164|36161.6|36189.5|36187.1|36191.5|36189.1|36160.5|36158.1|762
1701719100000|2023-12-04 19:45:00|36188.5|36186.1|36187.5|36185.1|36197.5|36195.1|36171.5|36169.1|804
1701719400000|2023-12-04 19:50:00|36188.5|36186.1|36187.5|36185.1|36193|36190.6|36182.5|36180.1|528
1701719700000|2023-12-04 19:55:00|36186.5|36184.1|36182.5|36180.1|36194.5|36192.1|36178.5|36176.1|667
1701720000000|2023-12-04 20:00:00|36181.5|36179.1|36175.5|36173.1|36191.5|36189.1|36175.5|36173.1|810
1701720300000|2023-12-04 20:05:00|36176|36173.6|36181.5|36179.1|36186.5|36184.1|36164.5|36162.1|1018
1701720600000|2023-12-04 20:10:00|36182|36179.6|36189|36186.6|36196|36193.6|36176.5|36174.1|812
1701720900000|2023-12-04 20:15:00|36188.5|36186.1|36198|36195.6|36200|36197.6|36180|36177.6|704
1701721200000|2023-12-04 20:20:00|36198.5|36196.1|36189.5|36187.1|36204.5|36202.1|36186|36183.6|834
1701721500000|2023-12-04 20:25:00|36190|36187.6|36177.5|36175.1|36191.5|36189.1|36169.5|36167.1|870
1701721800000|2023-12-04 20:30:00|36178.5|36176.1|36177|36174.6|36184|36181.6|36158.5|36156.1|1150
1701722100000|2023-12-04 20:35:00|36176.5|36174.1|36176|36173.6|36181.5|36179.1|36165.5|36163.1|821
1701722400000|2023-12-04 20:40:00|36176.2|36173.8|36203.7|36201.3|36206.7|36204.3|36175.7|36173.3|1604
1701722700000|2023-12-04 20:45:00|36204.2|36201.8|36199.7|36197.3|36207.7|36205.3|36190.7|36188.3|1151
1701723000000|2023-12-04 20:50:00|36198.7|36196.3|36215.2|36212.8|36234.7|36232.3|36198.7|36196.3|2757
1701723300000|2023-12-04 20:55:00|36215.7|36213.3|36204.7|36202.3|36229.2|36226.8|36198.7|36196.3|5218
1701723600000|2023-12-04 21:00:00|36205.7|36203.3|36191.9|36187.1|36208.9|36204.1|36186.9|36182.1|1741
1701723900000|2023-12-04 21:05:00|36190.9|36186.1|36186.9|36182.1|36191.4|36186.6|36184.9|36180.1|412
1701724200000|2023-12-04 21:10:00|36187.4|36182.6|36185.9|36181.1|36189.4|36184.6|36182.9|36178.1|433
1701724500000|2023-12-04 21:15:00|36185.4|36180.6|36187.4|36182.6|36190.4|36185.6|36180.9|36176.1|154
1701724800000|2023-12-04 21:20:00|36186.9|36182.1|36188.4|36183.6|36194.9|36190.1|36186.9|36182.1|159
1701725100000|2023-12-04 21:25:00|36187.9|36183.1|36187.9|36183.1|36191.9|36187.1|36187.9|36183.1|114
1701725400000|2023-12-04 21:30:00|36188.4|36183.6|36183.4|36178.6|36189.4|36184.6|36182.9|36178.1|112
1701725700000|2023-12-04 21:35:00|36183.9|36179.1|36183.9|36179.1|36184.4|36179.6|36181.9|36177.1|69
1701726000000|2023-12-04 21:40:00|36184.4|36179.6|36183.4|36178.6|36185.9|36181.1|36180.9|36176.1|113
1701726300000|2023-12-04 21:45:00|36182.9|36178.1|36182.9|36178.1|36184.9|36180.1|36181.9|36177.1|46
1701726600000|2023-12-04 21:50:00|36182.4|36177.6|36184.9|36180.1|36186.9|36182.1|36182.4|36177.6|128
1701726900000|2023-12-04 21:55:00|36184.4|36179.6|36189.3|36179.5|36189.4|36184.6|36181.9|36176.1|116
1701727200000|2023-12-04 22:00:00|36187.6|36177.8|36184|36174.2|36188.8|36179|36184|36174.2|0
1701727500000|2023-12-04 22:05:00|36183.8|36174|36184.6|36174.8|36184.6|36174.8|36183.1|36173.3|0
1701727800000|2023-12-04 22:10:00|36184|36174.2|36184.4|36174.6|36184.4|36174.6|36183.9|36174.1|0
1701728100000|2023-12-04 22:15:00|36188.4|36178.6|36196|36186.2|36196|36186.2|36188.4|36178.6|0
1701728400000|2023-12-04 22:20:00|36196.1|36186.3|36193.5|36183.7|36196.1|36186.3|36191.2|36181.4|0
1701728700000|2023-12-04 22:25:00|36193.7|36183.9|36192.5|36182.7|36193.8|36184|36192.4|36182.6|0
1701729000000|2023-12-04 22:30:00|36192.2|36182.4|36192.3|36182.5|36192.3|36182.5|36192.2|36182.4|0
1701729300000|2023-12-04 22:35:00|36195.1|36185.3|36193.7|36183.9|36196|36186.2|36191.9|36182.1|0
1701729600000|2023-12-04 22:40:00|36193.1|36183.3|36193.1|36183.3|36193.7|36183.9|36190.8|36181|0
1701729900000|2023-12-04 22:45:00|36192.8|36183|36190.1|36180.3|36192.8|36183|36184.9|36175.1|0
1701730200000|2023-12-04 22:50:00|36188.9|36179.1|36188.9|36179.1|36188.9|36179.1|36188.9|36179.1|0
1701730500000|2023-12-04 22:55:00|36189.3|36179.5|36190.5|36180.7|36191|36181.2|36189.3|36179.5|0
1701730800000|2023-12-04 23:00:00|36190.4|36185.6|36176.4|36171.6|36190.4|36185.6|36172.9|36168.1|216
1701731100000|2023-12-04 23:05:00|36176.9|36172.1|36181.4|36176.6|36182.4|36177.6|36176.9|36172.1|87
1701731400000|2023-12-04 23:10:00|36180.9|36176.1|36178.9|36174.1|36182.9|36178.1|36176.4|36171.6|64
1701731700000|2023-12-04 23:15:00|36178.4|36173.6|36172.4|36167.6|36178.4|36173.6|36168.4|36163.6|116
1701732000000|2023-12-04 23:20:00|36171.9|36167.1|36169.9|36165.1|36171.9|36167.1|36165.9|36161.1|127
1701732300000|2023-12-04 23:25:00|36169.4|36164.6|36167.4|36162.6|36169.4|36164.6|36163.4|36158.6|110
1701732600000|2023-12-04 23:30:00|36167.9|36163.1|36161.4|36156.6|36168.9|36164.1|36158.9|36154.1|89
1701732900000|2023-12-04 23:35:00|36160.9|36156.1|36157.4|36152.6|36162.4|36157.6|36156.9|36152.1|71
1701733200000|2023-12-04 23:40:00|36156.9|36152.1|36159.4|36154.6|36160.9|36156.1|36156.9|36152.1|38
1701733500000|2023-12-04 23:45:00|36158.9|36154.1|36160.4|36155.6|36160.9|36156.1|36156.9|36152.1|81
1701733800000|2023-12-04 23:50:00|36159.9|36155.1|36162.9|36158.1|36163.9|36159.1|36156.9|36152.1|52
1701734100000|2023-12-04 23:55:00|36163.4|36158.6|36164.4|36159.6|36164.9|36160.1|36162.4|36157.6|39
1701734400000|2023-12-05 00:00:00|36164.9|36160.1|36168.4|36163.6|36169.9|36165.1|36163.9|36159.1|116
1701734700000|2023-12-05 00:05:00|36168.9|36164.1|36167.4|36162.6|36168.9|36164.1|36164.9|36160.1|63
1701735000000|2023-12-05 00:10:00|36167.9|36163.1|36165.4|36160.6|36169.4|36164.6|36163.9|36159.1|76
1701735300000|2023-12-05 00:15:00|36164.9|36160.1|36160.4|36155.6|36166.9|36162.1|36160.4|36155.6|113
1701735600000|2023-12-05 00:20:00|36160.9|36156.1|36162.9|36158.1|36164.4|36159.6|36158.9|36154.1|65
1701735900000|2023-12-05 00:25:00|36162.4|36157.6|36161.4|36156.6|36163.4|36158.6|36158.4|36153.6|61
1701736200000|2023-12-05 00:30:00|36161.9|36157.1|36158.9|36154.1|36162.4|36157.6|36158.4|36153.6|55
1701736500000|2023-12-05 00:35:00|36159.4|36154.6|36161.4|36156.6|36163.9|36159.1|36158.9|36154.1|53
1701736800000|2023-12-05 00:40:00|36160.9|36156.1|36160.9|36156.1|36163.4|36158.6|36157.9|36153.1|115
1701737100000|2023-12-05 00:45:00|36160.4|36155.6|36158.9|36154.1|36163.9|36159.1|36157.9|36153.1|47
1701737400000|2023-12-05 00:50:00|36158.4|36153.6|36158.4|36153.6|36160.4|36155.6|36154.4|36149.6|62
1701737700000|2023-12-05 00:55:00|36158.9|36154.1|36152.4|36147.6|36159.9|36155.1|36150.9|36146.1|134
1701738000000|2023-12-05 01:00:00|36152.9|36148.1|36158.4|36153.6|36159.9|36155.1|36151.4|36146.6|163
1701738300000|2023-12-05 01:05:00|36157.9|36153.1|36159.9|36155.1|36162.9|36158.1|36156.9|36152.1|81
1701738600000|2023-12-05 01:10:00|36158.9|36154.1|36155.4|36150.6|36161.4|36156.6|36154.4|36149.6|88
1701738900000|2023-12-05 01:15:00|36155.9|36151.1|36148.9|36144.1|36156.4|36151.6|36148.4|36143.6|111
1701739200000|2023-12-05 01:20:00|36149.9|36145.1|36148.4|36143.6|36156.4|36151.6|36146.9|36142.1|107
1701739500000|2023-12-05 01:25:00|36148.9|36144.1|36146.4|36141.6|36150.4|36145.6|36145.9|36141.1|33
1701739800000|2023-12-05 01:30:00|36145.9|36141.1|36147.9|36143.1|36149.4|36144.6|36143.4|36138.6|121
1701740100000|2023-12-05 01:35:00|36147.4|36142.6|36140.9|36136.1|36147.9|36143.1|36139.4|36134.6|109
1701740400000|2023-12-05 01:40:00|36140.4|36135.6|36144.4|36139.6|36145.9|36141.1|36138.9|36134.1|135
1701740700000|2023-12-05 01:45:00|36144.9|36140.1|36150.4|36145.6|36156.4|36151.6|36143.9|36139.1|83
1701741000000|2023-12-05 01:50:00|36149.9|36145.1|36153.4|36148.6|36156.9|36152.1|36149.9|36145.1|64
1701741300000|2023-12-05 01:55:00|36152.9|36148.1|36153.4|36148.6|36158.9|36154.1|36150.9|36146.1|41
1701741600000|2023-12-05 02:00:00|36153.9|36149.1|36150.4|36145.6|36154.4|36149.6|36148.9|36144.1|34
1701741900000|2023-12-05 02:05:00|36149.9|36145.1|36150.4|36145.6|36151.9|36147.1|36146.9|36142.1|85
1701742200000|2023-12-05 02:10:00|36149.9|36145.1|36144.4|36139.6|36150.9|36146.1|36143.9|36139.1|67
1701742500000|2023-12-05 02:15:00|36144.9|36140.1|36149.4|36144.6|36151.9|36147.1|36142.4|36137.6|58
1701742800000|2023-12-05 02:20:00|36148.9|36144.1|36143.9|36139.1|36151.4|36146.6|36143.9|36139.1|60
1701743100000|2023-12-05 02:25:00|36144.4|36139.6|36142.9|36138.1|36145.9|36141.1|36142.9|36138.1|25
1701743400000|2023-12-05 02:30:00|36143.4|36138.6|36140.9|36136.1|36144.4|36139.6|36139.9|36135.1|49
1701743700000|2023-12-05 02:35:00|36140.4|36135.6|36138.9|36134.1|36141.9|36137.1|36136.9|36132.1|40
1701744000000|2023-12-05 02:40:00|36138.4|36133.6|36139.4|36134.6|36141.9|36137.1|36137.9|36133.1|44
1701744300000|2023-12-05 02:45:00|36139.9|36135.1|36148.9|36144.1|36148.9|36144.1|36139.4|36134.6|63
1701744600000|2023-12-05 02:50:00|36148.4|36143.6|36149.4|36144.6|36151.4|36146.6|36146.9|36142.1|66
1701744900000|2023-12-05 02:55:00|36149.9|36145.1|36150.9|36146.1|36154.9|36150.1|36148.9|36144.1|74
1701745200000|2023-12-05 03:00:00|36151.4|36146.6|36153.4|36148.6|36155.9|36151.1|36150.9|36146.1|52
1701745500000|2023-12-05 03:05:00|36152.9|36148.1|36154.9|36150.1|36155.9|36151.1|36151.9|36147.1|44
1701745800000|2023-12-05 03:10:00|36155.4|36150.6|36153.9|36149.1|36155.9|36151.1|36153.9|36149.1|26
1701746100000|2023-12-05 03:15:00|36154.4|36149.6|36156.9|36152.1|36156.9|36152.1|36152.9|36148.1|38
1701746400000|2023-12-05 03:20:00|36157.9|36153.1|36156.9|36152.1|36157.9|36153.1|36154.9|36150.1|44
1701746700000|2023-12-05 03:25:00|36156.4|36151.6|36159.9|36155.1|36161.9|36157.1|36156.4|36151.6|50
1701747000000|2023-12-05 03:30:00|36160.9|36156.1|36156.4|36151.6|36162.9|36158.1|36155.4|36150.6|175
1701747300000|2023-12-05 03:35:00|36156.9|36152.1|36157.9|36153.1|36159.4|36154.6|36156.9|36152.1|43
1701747600000|2023-12-05 03:40:00|36157.4|36152.6|36150.4|36145.6|36157.9|36153.1|36149.9|36145.1|63
1701747900000|2023-12-05 03:45:00|36150.9|36146.1|36154.9|36150.1|36156.4|36151.6|36150.4|36145.6|61
1701748200000|2023-12-05 03:50:00|36155.4|36150.6|36152.9|36148.1|36155.4|36150.6|36152.4|36147.6|25
1701748500000|2023-12-05 03:55:00|36153.4|36148.6|36161.4|36156.6|36162.4|36157.6|36153.4|36148.6|83
1701748800000|2023-12-05 04:00:00|36161.9|36157.1|36158.9|36154.1|36164.4|36159.6|36158.4|36153.6|89
1701749100000|2023-12-05 04:05:00|36158.4|36153.6|36158.9|36154.1|36159.4|36154.6|36155.4|36150.6|26
1701749400000|2023-12-05 04:10:00|36158.4|36153.6|36162.4|36157.6|36164.4|36159.6|36158.4|36153.6|73
1701749700000|2023-12-05 04:15:00|36161.9|36157.1|36159.9|36155.1|36162.4|36157.6|36156.4|36151.6|21
1701750000000|2023-12-05 04:20:00|36160.4|36155.6|36156.9|36152.1|36160.4|36155.6|36156.4|36151.6|33
1701750300000|2023-12-05 04:25:00|36157.4|36152.6|36158.4|36153.6|36159.4|36154.6|36156.9|36152.1|17
1701750600000|2023-12-05 04:30:00|36157.9|36153.1|36155.4|36150.6|36158.4|36153.6|36153.4|36148.6|56
1701750900000|2023-12-05 04:35:00|36154.9|36150.1|36151.4|36146.6|36156.4|36151.6|36150.4|36145.6|35
1701751200000|2023-12-05 04:40:00|36151.9|36147.1|36150.9|36146.1|36152.9|36148.1|36150.4|36145.6|28
1701751500000|2023-12-05 04:45:00|36150.4|36145.6|36148.4|36143.6|36150.4|36145.6|36146.9|36142.1|23
1701751800000|2023-12-05 04:50:00|36149.4|36144.6|36151.4|36146.6|36151.4|36146.6|36148.4|36143.6|27
1701752100000|2023-12-05 04:55:00|36149.9|36145.1|36150.4|36145.6|36151.4|36146.6|36148.9|36144.1|56
1701752400000|2023-12-05 05:00:00|36150.9|36146.1|36148.9|36144.1|36152.9|36148.1|36148.9|36144.1|32
1701752700000|2023-12-05 05:05:00|36148.4|36143.6|36149.4|36144.6|36151.4|36146.6|36148.4|36143.6|33
1701753000000|2023-12-05 05:10:00|36149.9|36145.1|36149.4|36144.6|36153.4|36148.6|36148.9|36144.1|82
1701753300000|2023-12-05 05:15:00|36148.9|36144.1|36149.4|36144.6|36150.4|36145.6|36146.4|36141.6|45
1701753600000|2023-12-05 05:20:00|36149.9|36145.1|36148.4|36143.6|36150.4|36145.6|36146.4|36141.6|52
1701753900000|2023-12-05 05:25:00|36147.9|36143.1|36152.4|36147.6|36154.4|36149.6|36147.4|36142.6|30
1701754200000|2023-12-05 05:30:00|36151.9|36147.1|36146.9|36142.1|36155.9|36151.1|36146.4|36141.6|142
1701754500000|2023-12-05 05:35:00|36147.4|36142.6|36151.4|36146.6|36152.4|36147.6|36146.9|36142.1|67
1701754800000|2023-12-05 05:40:00|36150.9|36146.1|36150.4|36145.6|36153.4|36148.6|36148.4|36143.6|42
1701755100000|2023-12-05 05:45:00|36149.9|36145.1|36148.4|36143.6|36151.4|36146.6|36147.4|36142.6|27
1701755400000|2023-12-05 05:50:00|36148.9|36144.1|36146.9|36142.1|36149.9|36145.1|36146.4|36141.6|34
1701755700000|2023-12-05 05:55:00|36147.4|36142.6|36153.4|36148.6|36154.4|36149.6|36147.4|36142.6|72
1701756000000|2023-12-05 06:00:00|36154.4|36149.6|36152.4|36147.6|36154.9|36150.1|36150.4|36145.6|94
1701756300000|2023-12-05 06:05:00|36151.9|36147.1|36150.4|36145.6|36153.9|36149.1|36148.4|36143.6|66
1701756600000|2023-12-05 06:10:00|36149.9|36145.1|36152.4|36147.6|36153.4|36148.6|36149.4|36144.6|50
1701756900000|2023-12-05 06:15:00|36151.4|36146.6|36150.9|36146.1|36154.9|36150.1|36148.4|36143.6|66
1701757200000|2023-12-05 06:20:00|36151.4|36146.6|36150.4|36145.6|36152.4|36147.6|36148.9|36144.1|100
1701757500000|2023-12-05 06:25:00|36149.4|36144.6|36146.4|36141.6|36150.4|36145.6|36146.4|36141.6|44
1701757800000|2023-12-05 06:30:00|36144.9|36140.1|36151.4|36146.6|36151.4|36146.6|36140.9|36136.1|243
1701758100000|2023-12-05 06:35:00|36150.9|36146.1|36139.4|36134.6|36151.9|36147.1|36137.4|36132.6|145
1701758400000|2023-12-05 06:40:00|36138.9|36134.1|36132.9|36128.1|36139.4|36134.6|36132.4|36127.6|127
1701758700000|2023-12-05 06:45:00|36133.4|36128.6|36134.4|36129.6|36136.4|36131.6|36129.4|36124.6|125
1701759000000|2023-12-05 06:50:00|36134.9|36130.1|36133.4|36128.6|36137.9|36133.1|36131.9|36127.1|59
1701759300000|2023-12-05 06:55:00|36133.9|36129.1|36130.4|36125.6|36134.4|36129.6|36123.4|36118.6|161
1701759600000|2023-12-05 07:00:00|36129.8|36126.2|36123.8|36120.2|36129.8|36126.2|36118.3|36114.7|257
1701759900000|2023-12-05 07:05:00|36123.3|36119.7|36125.3|36121.7|36125.8|36122.2|36119.3|36115.7|194
1701760200000|2023-12-05 07:10:00|36125.8|36122.2|36125.3|36121.7|36129.3|36125.7|36122.3|36118.7|92
1701760500000|2023-12-05 07:15:00|36124.8|36121.2|36124.8|36121.2|36126.8|36123.2|36117.8|36114.2|118
1701760800000|2023-12-05 07:20:00|36123.8|36120.2|36115.8|36112.2|36124.3|36120.7|36113.3|36109.7|250
1701761100000|2023-12-05 07:25:00|36116.3|36112.7|36108.8|36105.2|36120.8|36117.2|36107.3|36103.7|215
1701761400000|2023-12-05 07:30:00|36109.3|36105.7|36117.3|36113.7|36118.8|36115.2|36107.8|36104.2|187
1701761700000|2023-12-05 07:35:00|36117.8|36114.2|36120.8|36117.2|36124.3|36120.7|36115.8|36112.2|205
1701762000000|2023-12-05 07:40:00|36119.3|36115.7|36127.3|36123.7|36127.8|36124.2|36116.3|36112.7|247
1701762300000|2023-12-05 07:45:00|36126.8|36123.2|36126.8|36123.2|36128.3|36124.7|36122.8|36119.2|134
1701762600000|2023-12-05 07:50:00|36127.8|36124.2|36121.8|36118.2|36128.3|36124.7|36119.8|36116.2|140
1701762900000|2023-12-05 07:55:00|36122.3|36118.7|36108.3|36104.7|36124.8|36121.2|36107.3|36103.7|328
1701763200000|2023-12-05 08:00:00|36108.8|36105.2|36144.3|36140.7|36144.3|36140.7|36108.8|36105.2|531
1701763500000|2023-12-05 08:05:00|36143.8|36140.2|36153.3|36149.7|36153.3|36149.7|36139.3|36135.7|366
1701763800000|2023-12-05 08:10:00|36152.8|36149.2|36159.8|36156.2|36159.8|36156.2|36148.3|36144.7|230
1701764100000|2023-12-05 08:15:00|36159.3|36155.7|36162.3|36158.7|36167.3|36163.7|36150.3|36146.7|213
1701764400000|2023-12-05 08:20:00|36162.8|36159.2|36157.8|36154.2|36164.8|36161.2|36148.8|36145.2|157
1701764700000|2023-12-05 08:25:00|36157.3|36153.7|36150.3|36146.7|36158.8|36155.2|36146.8|36143.2|110
1701765000000|2023-12-05 08:30:00|36149.8|36146.2|36154.8|36151.2|36156.8|36153.2|36148.8|36145.2|130
1701765300000|2023-12-05 08:35:00|36154.3|36150.7|36160.8|36157.2|36161.3|36157.7|36144.3|36140.7|148
1701765600000|2023-12-05 08:40:00|36160.3|36156.7|36148.3|36144.7|36163.3|36159.7|36147.3|36143.7|167
1701765900000|2023-12-05 08:45:00|36147.8|36144.2|36138.3|36134.7|36147.8|36144.2|36133.8|36130.2|226
1701766200000|2023-12-05 08:50:00|36138.8|36135.2|36148.3|36144.7|36148.3|36144.7|36136.3|36132.7|128
1701766500000|2023-12-05 08:55:00|36147.8|36144.2|36159.3|36155.7|36160.3|36156.7|36145.3|36141.7|144
1701766800000|2023-12-05 09:00:00|36158.8|36155.2|36154.8|36151.2|36164.3|36160.7|36154.3|36150.7|308
1701767100000|2023-12-05 09:05:00|36154.3|36150.7|36161.3|36157.7|36165.3|36161.7|36153.3|36149.7|207
1701767400000|2023-12-05 09:10:00|36160.8|36157.2|36171.8|36168.2|36172.8|36169.2|36157.8|36154.2|302
1701767700000|2023-12-05 09:15:00|36172.8|36169.2|36171.8|36168.2|36177.8|36174.2|36166.3|36162.7|350
1701768000000|2023-12-05 09:20:00|36171.3|36167.7|36184.8|36181.2|36187.8|36184.2|36171.3|36167.7|291
1701768300000|2023-12-05 09:25:00|36184.3|36180.7|36179.8|36176.2|36189.8|36186.2|36178.8|36175.2|284
1701768600000|2023-12-05 09:30:00|36180.3|36176.7|36179.3|36175.7|36183.8|36180.2|36174.8|36171.2|185
1701768900000|2023-12-05 09:35:00|36179.8|36176.2|36169.3|36165.7|36184.8|36181.2|36167.8|36164.2|273
1701769200000|2023-12-05 09:40:00|36169.8|36166.2|36178.3|36174.7|36178.3|36174.7|36165.8|36162.2|139
1701769500000|2023-12-05 09:45:00|36177.8|36174.2|36179.3|36175.7|36180.3|36176.7|36170.8|36167.2|176
1701769800000|2023-12-05 09:50:00|36179.8|36176.2|36179.3|36175.7|36184.8|36181.2|36176.8|36173.2|86
1701770100000|2023-12-05 09:55:00|36178.8|36175.2|36171.8|36168.2|36179.3|36175.7|36169.3|36165.7|69
1701770400000|2023-12-05 10:00:00|36171.3|36167.7|36162.8|36159.2|36171.3|36167.7|36158.3|36154.7|253
1701770700000|2023-12-05 10:05:00|36162.3|36158.7|36157.3|36153.7|36162.3|36158.7|36143.8|36140.2|283
1701771000000|2023-12-05 10:10:00|36157.8|36154.2|36154.3|36150.7|36157.8|36154.2|36151.8|36148.2|123
1701771300000|2023-12-05 10:15:00|36153.8|36150.2|36147.8|36144.2|36154.8|36151.2|36145.8|36142.2|173
1701771600000|2023-12-05 10:20:00|36147.3|36143.7|36155.3|36151.7|36161.3|36157.7|36145.8|36142.2|164
1701771900000|2023-12-05 10:25:00|36154.8|36151.2|36149.8|36146.2|36155.3|36151.7|36145.3|36141.7|212
1701772200000|2023-12-05 10:30:00|36149.3|36145.7|36160.8|36157.2|36162.3|36158.7|36144.3|36140.7|212
1701772500000|2023-12-05 10:35:00|36161.3|36157.7|36157.8|36154.2|36166.8|36163.2|36157.8|36154.2|196
1701772800000|2023-12-05 10:40:00|36158.3|36154.7|36136.8|36133.2|36160.3|36156.7|36135.8|36132.2|221
1701773100000|2023-12-05 10:45:00|36137.3|36133.7|36130.3|36126.7|36138.8|36135.2|36124.8|36121.2|199
1701773400000|2023-12-05 10:50:00|36129.8|36126.2|36118.8|36115.2|36129.8|36126.2|36114.8|36111.2|246
1701773700000|2023-12-05 10:55:00|36119.3|36115.7|36121.8|36118.2|36123.3|36119.7|36109.8|36106.2|239
1701774000000|2023-12-05 11:00:00|36122.3|36118.7|36125.8|36122.2|36128.3|36124.7|36115.3|36111.7|273
1701774300000|2023-12-05 11:05:00|36126.3|36122.7|36144.8|36141.2|36145.3|36141.7|36124.8|36121.2|227
1701774600000|2023-12-05 11:10:00|36145.3|36141.7|36148.3|36144.7|36154.3|36150.7|36143.8|36140.2|226
1701774900000|2023-12-05 11:15:00|36148.8|36145.2|36142.3|36138.7|36151.8|36148.2|36140.8|36137.2|204
1701775200000|2023-12-05 11:20:00|36141.8|36138.2|36136.3|36132.7|36141.8|36138.2|36127.3|36123.7|127
1701775500000|2023-12-05 11:25:00|36135.8|36132.2|36127.3|36123.7|36136.3|36132.7|36124.8|36121.2|108
1701775800000|2023-12-05 11:30:00|36127.8|36124.2|36114.3|36110.7|36127.8|36124.2|36107.8|36104.2|261
1701776100000|2023-12-05 11:35:00|36114.8|36111.2|36127.8|36124.2|36127.8|36124.2|36113.3|36109.7|206
1701776400000|2023-12-05 11:40:00|36128.3|36124.7|36103.3|36099.7|36128.8|36125.2|36101.8|36098.2|423
1701776700000|2023-12-05 11:45:00|36103.8|36100.2|36109.8|36106.2|36113.8|36110.2|36100.8|36097.2|326
1701777000000|2023-12-05 11:50:00|36110.3|36106.7|36111.8|36108.2|36118.3|36114.7|36106.8|36103.2|450
1701777300000|2023-12-05 11:55:00|36112.8|36109.2|36094.8|36091.2|36112.8|36109.2|36093.8|36090.2|347
1701777600000|2023-12-05 12:00:00|36093.8|36090.2|36115.8|36112.2|36121.8|36118.2|36091.3|36087.7|589
1701777900000|2023-12-05 12:05:00|36116.3|36112.7|36120.8|36117.2|36121.8|36118.2|36114.3|36110.7|360
1701778200000|2023-12-05 12:10:00|36120.3|36116.7|36109.3|36105.7|36120.8|36117.2|36103.8|36100.2|225
1701778500000|2023-12-05 12:15:00|36109.8|36106.2|36127.8|36124.2|36128.8|36125.2|36108.8|36105.2|259
1701778800000|2023-12-05 12:20:00|36126.8|36123.2|36114.8|36111.2|36129.3|36125.7|36114.3|36110.7|323
1701779100000|2023-12-05 12:25:00|36114.3|36110.7|36112.3|36108.7|36126.8|36123.2|36112.3|36108.7|295
1701779400000|2023-12-05 12:30:00|36112.8|36109.2|36114.8|36111.2|36122.3|36118.7|36110.8|36107.2|245
1701779700000|2023-12-05 12:35:00|36112.8|36109.2|36096.8|36093.2|36124.3|36120.7|36096.3|36092.7|582
1701780000000|2023-12-05 12:40:00|36096.3|36092.7|36106.8|36103.2|36110.3|36106.7|36090.8|36087.2|364
1701780300000|2023-12-05 12:45:00|36106.3|36102.7|36117.8|36114.2|36118.8|36115.2|36104.3|36100.7|164
1701780600000|2023-12-05 12:50:00|36117.3|36113.7|36114.8|36111.2|36118.8|36115.2|36109.8|36106.2|155
1701780900000|2023-12-05 12:55:00|36114.3|36110.7|36103.8|36100.2|36116.8|36113.2|36102.3|36098.7|231
1701781200000|2023-12-05 13:00:00|36103.3|36099.7|36115.8|36112.2|36121.3|36117.7|36100.8|36097.2|577
1701781500000|2023-12-05 13:05:00|36115.3|36111.7|36118.3|36114.7|36120.8|36117.2|36109.3|36105.7|286
1701781800000|2023-12-05 13:10:00|36117.8|36114.2|36113.3|36109.7|36128.8|36125.2|36108.8|36105.2|454
1701782100000|2023-12-05 13:15:00|36112.8|36109.2|36100.8|36097.2|36118.3|36114.7|36097.8|36094.2|281
1701782400000|2023-12-05 13:20:00|36101.3|36097.7|36116.8|36113.2|36116.8|36113.2|36097.3|36093.7|300
1701782700000|2023-12-05 13:25:00|36117.3|36113.7|36123.8|36120.2|36125.8|36122.2|36110.8|36107.2|415
1701783000000|2023-12-05 13:30:00|36123.3|36119.7|36136.8|36133.2|36137.3|36133.7|36119.3|36115.7|347
1701783300000|2023-12-05 13:35:00|36137.3|36133.7|36116.3|36112.7|36137.8|36134.2|36112.8|36109.2|310
1701783600000|2023-12-05 13:40:00|36116.8|36113.2|36126.8|36123.2|36133.8|36130.2|36115.8|36112.2|211
1701783900000|2023-12-05 13:45:00|36125.3|36121.7|36115.3|36111.7|36130.3|36126.7|36114.8|36111.2|164
1701784200000|2023-12-05 13:50:00|36115.8|36112.2|36113.8|36110.2|36127.3|36123.7|36110.3|36106.7|255
1701784500000|2023-12-05 13:55:00|36113.3|36109.7|36095.3|36091.7|36118.3|36114.7|36093.3|36089.7|418
1701784800000|2023-12-05 14:00:00|36095.8|36092.2|36086.3|36082.7|36099.8|36096.2|36085.8|36082.2|500
1701785100000|2023-12-05 14:05:00|36085.8|36082.2|36082.3|36078.7|36086.3|36082.7|36074.3|36070.7|431
1701785400000|2023-12-05 14:10:00|36082.8|36079.2|36075.3|36071.7|36091.3|36087.7|36071.8|36068.2|405
1701785700000|2023-12-05 14:15:00|36075.8|36072.2|36072.8|36069.2|36082.3|36078.7|36070.3|36066.7|530
1701786000000|2023-12-05 14:20:00|36072.3|36068.7|36076.8|36073.2|36078.3|36074.7|36062.3|36058.7|558
1701786300000|2023-12-05 14:25:00|36077.3|36073.7|36125.3|36121.7|36125.3|36121.7|36073.8|36070.2|1422
1701786600000|2023-12-05 14:30:00|36124.7|36122.3|36113.7|36111.3|36134.2|36131.8|36101.2|36098.8|4953
1701786900000|2023-12-05 14:35:00|36113.2|36110.8|36063.2|36060.8|36125.2|36122.8|36032.2|36029.8|3872
1701787200000|2023-12-05 14:40:00|36066.2|36063.8|36033.2|36030.8|36078.7|36076.3|36033.2|36030.8|2602
1701787500000|2023-12-05 14:45:00|36032.2|36029.8|36053.2|36050.8|36069.2|36066.8|36026.2|36023.8|2918
1701787800000|2023-12-05 14:50:00|36053.5|36051.1|36072.5|36070.1|36083|36080.6|36046.5|36044.1|1977
1701788100000|2023-12-05 14:55:00|36071.5|36069.1|36043|36040.6|36072.5|36070.1|36039.5|36037.1|1990
1701788400000|2023-12-05 15:00:00|36042.5|36040.1|36101|36098.6|36122|36119.6|36038.5|36036.1|5899
1701788700000|2023-12-05 15:05:00|36100.5|36098.1|36056|36053.6|36102.5|36100.1|36055.5|36053.1|2476
1701789000000|2023-12-05 15:10:00|36055.5|36053.1|36020|36017.6|36068.5|36066.1|36019.5|36017.1|2724
1701789300000|2023-12-05 15:15:00|36020.5|36018.1|36042|36039.6|36046.5|36044.1|36007.5|36005.1|2237
1701789600000|2023-12-05 15:20:00|36043.7|36041.3|36091.2|36088.8|36095.2|36092.8|36042.7|36040.3|3463
1701789900000|2023-12-05 15:25:00|36091.7|36089.3|36096.2|36093.8|36098.2|36095.8|36049.2|36046.8|2528
1701790200000|2023-12-05 15:30:00|36097.2|36094.8|36069.2|36066.8|36106.2|36103.8|36066.7|36064.3|2236
1701790500000|2023-12-05 15:35:00|36069.7|36067.3|36078.2|36075.8|36083.7|36081.3|36057.7|36055.3|1537
1701790800000|2023-12-05 15:40:00|36078.7|36076.3|36086.7|36084.3|36091.2|36088.8|36060.2|36057.8|1250
1701791100000|2023-12-05 15:45:00|36086.2|36083.8|36092.2|36089.8|36098.7|36096.3|36076.2|36073.8|1362
1701791400000|2023-12-05 15:50:00|36092.7|36090.3|36097.2|36094.8|36113.2|36110.8|36086.2|36083.8|1194
1701791700000|2023-12-05 15:55:00|36097.7|36095.3|36128.7|36126.3|36132.2|36129.8|36096.2|36093.8|1263
1701792000000|2023-12-05 16:00:00|36128.2|36125.8|36141.2|36138.8|36149.2|36146.8|36127.2|36124.8|1854
1701792300000|2023-12-05 16:05:00|36141.7|36139.3|36124.2|36121.8|36153.2|36150.8|36121.2|36118.8|1458
1701792600000|2023-12-05 16:10:00|36124.7|36122.3|36112.7|36110.3|36138.2|36135.8|36097.2|36094.8|1608
1701792900000|2023-12-05 16:15:00|36112.2|36109.8|36045.7|36043.3|36112.7|36110.3|36036.2|36033.8|3062
1701793200000|2023-12-05 16:20:00|36045.2|36042.8|36064.7|36062.3|36074.2|36071.8|36034.2|36031.8|1779
1701793500000|2023-12-05 16:25:00|36065.2|36062.8|36098.2|36095.8|36102.7|36100.3|36057.2|36054.8|1474
1701793800000|2023-12-05 16:30:00|36098.7|36096.3|36097.2|36094.8|36114.2|36111.8|36093.2|36090.8|1285
1701794100000|2023-12-05 16:35:00|36098.2|36095.8|36101.7|36099.3|36109.2|36106.8|36094.2|36091.8|946
1701794400000|2023-12-05 16:40:00|36101.2|36098.8|36100.3|36097.9|36106.8|36104.4|36084.8|36082.4|1068
1701794700000|2023-12-05 16:45:00|36099.8|36097.4|36078.3|36075.9|36102.3|36099.9|36074.8|36072.4|667
1701795000000|2023-12-05 16:50:00|36077.8|36075.4|36041.8|36039.4|36087.3|36084.9|36035.8|36033.4|2105
1701795300000|2023-12-05 16:55:00|36041.3|36038.9|36066.8|36064.4|36066.8|36064.4|36029.3|36026.9|1455
1701795600000|2023-12-05 17:00:00|36067.3|36064.9|36080.3|36077.9|36086.8|36084.4|36061.3|36058.9|947
1701795900000|2023-12-05 17:05:00|36080.8|36078.4|36080.8|36078.4|36092.8|36090.4|36070.3|36067.9|677
1701796200000|2023-12-05 17:10:00|36081.3|36078.9|36082.8|36080.4|36092.8|36090.4|36075.3|36072.9|664
1701796500000|2023-12-05 17:15:00|36083.3|36080.9|36085.3|36082.9|36091.8|36089.4|36075.3|36072.9|636
1701796800000|2023-12-05 17:20:00|36085.8|36083.4|36071.8|36069.4|36101.8|36099.4|36067.3|36064.9|963
1701797100000|2023-12-05 17:25:00|36071.3|36068.9|36097.8|36095.4|36105.8|36103.4|36071.3|36068.9|923
1701797400000|2023-12-05 17:30:00|36100.8|36098.4|36086.8|36084.4|36107.8|36105.4|36078.3|36075.9|1217
1701797700000|2023-12-05 17:35:00|36087.3|36084.9|36085.3|36082.9|36100.8|36098.4|36074.3|36071.9|808
1701798000000|2023-12-05 17:40:00|36084.8|36082.4|36059.8|36057.4|36090.3|36087.9|36049.8|36047.4|1347
1701798300000|2023-12-05 17:45:00|36058.8|36056.4|36070.8|36068.4|36073.8|36071.4|36051.8|36049.4|816
1701798600000|2023-12-05 17:50:00|36071.3|36068.9|36081.8|36079.4|36087.3|36084.9|36063.3|36060.9|634
1701798900000|2023-12-05 17:55:00|36080.8|36078.4|36106.3|36103.9|36109.8|36107.4|36080.8|36078.4|1025
1701799200000|2023-12-05 18:00:00|36107|36104.6|36104.5|36102.1|36112.5|36110.1|36096.5|36094.1|837
1701799500000|2023-12-05 18:05:00|36106|36103.6|36108.5|36106.1|36109.5|36107.1|36089.5|36087.1|792
1701799800000|2023-12-05 18:10:00|36108|36105.6|36111.5|36109.1|36117|36114.6|36102.5|36100.1|640
1701800100000|2023-12-05 18:15:00|36112|36109.6|36132|36129.6|36135|36132.6|36110.5|36108.1|849
1701800400000|2023-12-05 18:20:00|36132.5|36130.1|36135.5|36133.1|36139.5|36137.1|36124.5|36122.1|795
1701800700000|2023-12-05 18:25:00|36135|36132.6|36133.5|36131.1|36141.5|36139.1|36125|36122.6|883
1701801000000|2023-12-05 18:30:00|36134|36131.6|36136.5|36134.1|36144|36141.6|36124.5|36122.1|797
1701801300000|2023-12-05 18:35:00|36137.5|36135.1|36136|36133.6|36143.5|36141.1|36122.5|36120.1|690
1701801600000|2023-12-05 18:40:00|36135.5|36133.1|36139.5|36137.1|36148.5|36146.1|36104|36101.6|1526
1701801900000|2023-12-05 18:45:00|36138|36135.6|36119.5|36117.1|36142|36139.6|36114.5|36112.1|1521
1701802200000|2023-12-05 18:50:00|36118.5|36116.1|36114.5|36112.1|36119|36116.6|36105.5|36103.1|747
1701802500000|2023-12-05 18:55:00|36114|36111.6|36125.5|36123.1|36125.5|36123.1|36109|36106.6|669
1701802800000|2023-12-05 19:00:00|36126.5|36124.1|36116.5|36114.1|36128.5|36126.1|36115.5|36113.1|630
1701803100000|2023-12-05 19:05:00|36115.5|36113.1|36128|36125.6|36132|36129.6|36104.5|36102.1|767
1701803400000|2023-12-05 19:10:00|36128.5|36126.1|36137.5|36135.1|36152.5|36150.1|36125.5|36123.1|912
1701803700000|2023-12-05 19:15:00|36136.5|36134.1|36134|36131.6|36139.5|36137.1|36127|36124.6|648
1701804000000|2023-12-05 19:20:00|36134.5|36132.1|36117.5|36115.1|36136.5|36134.1|36113.5|36111.1|681
1701804300000|2023-12-05 19:25:00|36118|36115.6|36120.5|36118.1|36126.5|36124.1|36109.5|36107.1|568
1701804600000|2023-12-05 19:30:00|36121.5|36119.1|36109.5|36107.1|36125.5|36123.1|36107.5|36105.1|673
1701804900000|2023-12-05 19:35:00|36110|36107.6|36102|36099.6|36115.5|36113.1|36096|36093.6|734
1701805200000|2023-12-05 19:40:00|36102.5|36100.1|36112.5|36110.1|36118.5|36116.1|36100.5|36098.1|687
1701805500000|2023-12-05 19:45:00|36113|36110.6|36112.5|36110.1|36115.5|36113.1|36103.5|36101.1|613
1701805800000|2023-12-05 19:50:00|36110|36107.6|36135.5|36133.1|36141|36138.6|36110|36107.6|833
1701806100000|2023-12-05 19:55:00|36134.5|36132.1|36141.5|36139.1|36144|36141.6|36128|36125.6|838
1701806400000|2023-12-05 20:00:00|36140.5|36138.1|36136.5|36134.1|36150|36147.6|36132|36129.6|906
1701806700000|2023-12-05 20:05:00|36137|36134.6|36140.5|36138.1|36144|36141.6|36129|36126.6|618
1701807000000|2023-12-05 20:10:00|36141|36138.6|36140.5|36138.1|36149.5|36147.1|36132.5|36130.1|679
1701807300000|2023-12-05 20:15:00|36140|36137.6|36154|36151.6|36154|36151.6|36135.5|36133.1|782
1701807600000|2023-12-05 20:20:00|36154.5|36152.1|36161.5|36159.1|36161.5|36159.1|36147.5|36145.1|898
1701807900000|2023-12-05 20:25:00|36162.5|36160.1|36156.5|36154.1|36162.5|36160.1|36146.5|36144.1|812
1701808200000|2023-12-05 20:30:00|36158|36155.6|36155.5|36153.1|36165|36162.6|36153.5|36151.1|823
1701808500000|2023-12-05 20:35:00|36155|36152.6|36163.5|36161.1|36168|36165.6|36155|36152.6|748
1701808800000|2023-12-05 20:40:00|36164|36161.6|36140|36137.6|36165.5|36163.1|36134|36131.6|1126
1701809100000|2023-12-05 20:45:00|36140.5|36138.1|36128.5|36126.1|36148|36145.6|36127.5|36125.1|1545
1701809400000|2023-12-05 20:50:00|36123|36120.6|36116|36113.6|36134|36131.6|36110.5|36108.1|2187
1701809700000|2023-12-05 20:55:00|36115.5|36113.1|36136.5|36134.1|36139|36136.6|36109.5|36107.1|3611
1701810000000|2023-12-05 21:00:00|36137.7|36132.9|36138.7|36133.9|36150.2|36145.4|36136.7|36131.9|1214
1701810300000|2023-12-05 21:05:00|36138.2|36133.4|36132.2|36127.4|36142.7|36137.9|36128.2|36123.4|299
1701810600000|2023-12-05 21:10:00|36132.7|36127.9|36141.2|36136.4|36142.7|36137.9|36130.7|36125.9|323
1701810900000|2023-12-05 21:15:00|36140.7|36135.9|36134.7|36129.9|36141.7|36136.9|36134.7|36129.9|101
1701811200000|2023-12-05 21:20:00|36135.2|36130.4|36132.7|36127.9|36135.7|36130.9|36132.2|36127.4|65
1701811500000|2023-12-05 21:25:00|36132.2|36127.4|36126.7|36121.9|36132.7|36127.9|36126.2|36121.4|93
1701811800000|2023-12-05 21:30:00|36127.2|36122.4|36118.7|36113.9|36127.7|36122.9|36118.7|36113.9|70
1701812100000|2023-12-05 21:35:00|36117.7|36112.9|36120.2|36115.4|36120.2|36115.4|36117.7|36112.9|64
1701812400000|2023-12-05 21:40:00|36120.7|36115.9|36117.7|36112.9|36122.2|36117.4|36117.2|36112.4|46
1701812700000|2023-12-05 21:45:00|36116.2|36111.4|36117.2|36112.4|36118.7|36113.9|36113.7|36108.9|165
1701813000000|2023-12-05 21:50:00|36117.7|36112.9|36119.2|36114.4|36120.7|36115.9|36116.7|36111.9|48
1701813300000|2023-12-05 21:55:00|36119.7|36114.9|36124.7|36114.9|36124.9|36119.4|36119.7|36114.9|70
1701813600000|2023-12-05 22:00:00|36121.8|36112|36128.6|36118.8|36131.4|36121.6|36121|36111.2|0
1701813900000|2023-12-05 22:05:00|36131.2|36121.4|36128.2|36118.4|36133.8|36124|36124.7|36114.9|0
1701814200000|2023-12-05 22:10:00|36131.1|36121.3|36131.1|36121.3|36132.2|36122.4|36127.9|36118.1|0
1701814500000|2023-12-05 22:15:00|36131|36121.2|36131.4|36121.6|36131.4|36121.6|36131|36121.2|0
1701814800000|2023-12-05 22:20:00|36134.9|36125.1|36134.3|36124.5|36134.9|36125.1|36134.3|36124.5|0
1701815100000|2023-12-05 22:25:00|36134.4|36124.6|36135.6|36125.8|36135.6|36125.8|36134.4|36124.6|0
1701815700000|2023-12-05 22:35:00|36133.6|36123.8|36134.2|36124.4|36136.5|36126.7|36133.5|36123.7|0
1701816000000|2023-12-05 22:40:00|36135.6|36125.8|36135.6|36125.8|36135.9|36126.1|36133.6|36123.8|0
1701816300000|2023-12-05 22:45:00|36135.7|36125.9|36132.2|36122.4|36135.8|36126|36132.2|36122.4|0
1701816600000|2023-12-05 22:50:00|36131|36121.2|36132.8|36123|36134|36124.2|36131|36121.2|0
1701816900000|2023-12-05 22:55:00|36133.1|36123.3|36134|36124.2|36136|36126.2|36131.9|36122.1|0
1701817200000|2023-12-05 23:00:00|36133.4|36123.6|36116.6|36111.8|36133.4|36123.6|36110.1|36105.3|135
1701817500000|2023-12-05 23:05:00|36117.1|36112.3|36119.6|36114.8|36119.6|36114.8|36116.6|36111.8|49
1701817800000|2023-12-05 23:10:00|36120.1|36115.3|36121.6|36116.8|36124.1|36119.3|36119.6|36114.8|127
1701818100000|2023-12-05 23:15:00|36122.1|36117.3|36120.1|36115.3|36123.1|36118.3|36118.1|36113.3|54
1701818400000|2023-12-05 23:20:00|36120.6|36115.8|36125.6|36120.8|36126.1|36121.3|36120.6|36115.8|21
1701818700000|2023-12-05 23:25:00|36126.1|36121.3|36125.6|36120.8|36128.1|36123.3|36124.6|36119.8|28
1701819000000|2023-12-05 23:30:00|36125.1|36120.3|36132.1|36127.3|36132.1|36127.3|36125.1|36120.3|41
1701819300000|2023-12-05 23:35:00|36132.6|36127.8|36136.6|36131.8|36139.6|36134.8|36132.1|36127.3|57
1701819600000|2023-12-05 23:40:00|36136.1|36131.3|36127.6|36122.8|36136.6|36131.8|36127.1|36122.3|90
1701819900000|2023-12-05 23:45:00|36127.1|36122.3|36139.1|36134.3|36139.6|36134.8|36127.1|36122.3|115
1701820200000|2023-12-05 23:50:00|36138.6|36133.8|36141.1|36136.3|36142.1|36137.3|36136.6|36131.8|43
1701820500000|2023-12-05 23:55:00|36141.6|36136.8|36145.1|36140.3|36146.6|36141.8|36141.6|36136.8|83
1701820800000|2023-12-06 00:00:00|36143.6|36138.8|36148.1|36143.3|36151.6|36146.8|36143.6|36138.8|131
1701821100000|2023-12-06 00:05:00|36147.6|36142.8|36150.1|36145.3|36151.6|36146.8|36145.6|36140.8|38
1701821400000|2023-12-06 00:10:00|36149.6|36144.8|36155.6|36150.8|36155.6|36150.8|36149.1|36144.3|68
1701821700000|2023-12-06 00:15:00|36154.6|36149.8|36170.6|36165.8|36176.6|36171.8|36154.1|36149.3|498
1701822000000|2023-12-06 00:20:00|36170.1|36165.3|36167.1|36162.3|36170.6|36165.8|36165.6|36160.8|131
1701822300000|2023-12-06 00:25:00|36166.6|36161.8|36171.1|36166.3|36171.1|36166.3|36165.6|36160.8|52
1701822600000|2023-12-06 00:30:00|36170.6|36165.8|36170.1|36165.3|36173.6|36168.8|36169.6|36164.8|118
1701822900000|2023-12-06 00:35:00|36170.6|36165.8|36166.6|36161.8|36174.6|36169.8|36166.1|36161.3|59
1701823200000|2023-12-06 00:40:00|36167.6|36162.8|36165.1|36160.3|36167.6|36162.8|36160.6|36155.8|111
1701823500000|2023-12-06 00:45:00|36164.6|36159.8|36174.1|36169.3|36174.1|36169.3|36164.6|36159.8|83
1701823800000|2023-12-06 00:50:00|36173.6|36168.8|36177.1|36172.3|36178.6|36173.8|36172.6|36167.8|76
1701824100000|2023-12-06 00:55:00|36177.6|36172.8|36181.1|36176.3|36182.6|36177.8|36177.6|36172.8|87
1701824400000|2023-12-06 01:00:00|36180.6|36175.8|36177.1|36172.3|36180.6|36175.8|36174.1|36169.3|86
1701824700000|2023-12-06 01:05:00|36176.6|36171.8|36188.6|36183.8|36188.6|36183.8|36175.1|36170.3|120
1701825000000|2023-12-06 01:10:00|36189.6|36184.8|36190.6|36185.8|36194.6|36189.8|36187.1|36182.3|141
1701825300000|2023-12-06 01:15:00|36190.1|36185.3|36189.6|36184.8|36191.1|36186.3|36184.6|36179.8|70
1701825600000|2023-12-06 01:20:00|36189.1|36184.3|36186.1|36181.3|36190.1|36185.3|36184.1|36179.3|42
1701825900000|2023-12-06 01:25:00|36185.6|36180.8|36188.6|36183.8|36189.6|36184.8|36183.1|36178.3|45
1701826200000|2023-12-06 01:30:00|36188.1|36183.3|36186.6|36181.8|36189.1|36184.3|36182.6|36177.8|61
1701826500000|2023-12-06 01:35:00|36187.1|36182.3|36197.1|36192.3|36198.6|36193.8|36187.1|36182.3|145
1701826800000|2023-12-06 01:40:00|36196.6|36191.8|36197.6|36192.8|36198.1|36193.3|36191.6|36186.8|84
1701827100000|2023-12-06 01:45:00|36197.1|36192.3|36204.6|36199.8|36205.6|36200.8|36195.6|36190.8|118
1701827400000|2023-12-06 01:50:00|36205.1|36200.3|36208.1|36203.3|36214.6|36209.8|36204.1|36199.3|141
1701827700000|2023-12-06 01:55:00|36207.6|36202.8|36208.1|36203.3|36211.1|36206.3|36206.1|36201.3|37
1701828000000|2023-12-06 02:00:00|36208.6|36203.8|36211.1|36206.3|36212.6|36207.8|36208.1|36203.3|48
1701828300000|2023-12-06 02:05:00|36211.6|36206.8|36207.1|36202.3|36212.6|36207.8|36206.6|36201.8|108
1701828600000|2023-12-06 02:10:00|36206.6|36201.8|36207.1|36202.3|36210.1|36205.3|36204.6|36199.8|66
1701828900000|2023-12-06 02:15:00|36206.6|36201.8|36206.1|36201.3|36209.1|36204.3|36202.6|36197.8|72
1701829200000|2023-12-06 02:20:00|36205.6|36200.8|36199.1|36194.3|36206.1|36201.3|36198.6|36193.8|56
1701829500000|2023-12-06 02:25:00|36199.6|36194.8|36200.1|36195.3|36203.6|36198.8|36198.1|36193.3|27
1701829800000|2023-12-06 02:30:00|36199.6|36194.8|36199.1|36194.3|36201.6|36196.8|36197.6|36192.8|39
1701830100000|2023-12-06 02:35:00|36198.6|36193.8|36202.1|36197.3|36202.6|36197.8|36198.1|36193.3|32
1701830400000|2023-12-06 02:40:00|36202.6|36197.8|36203.1|36198.3|36207.6|36202.8|36202.6|36197.8|59
1701830700000|2023-12-06 02:45:00|36202.6|36197.8|36201.1|36196.3|36204.6|36199.8|36200.6|36195.8|27
1701831000000|2023-12-06 02:50:00|36200.6|36195.8|36197.1|36192.3|36201.6|36196.8|36195.6|36190.8|39
1701831300000|2023-12-06 02:55:00|36197.6|36192.8|36201.6|36196.8|36201.6|36196.8|36195.1|36190.3|55
1701831600000|2023-12-06 03:00:00|36201.1|36196.3|36209.1|36204.3|36210.1|36205.3|36200.6|36195.8|79
1701831900000|2023-12-06 03:05:00|36208.6|36203.8|36208.6|36203.8|36209.6|36204.8|36204.6|36199.8|58
1701832200000|2023-12-06 03:10:00|36207.6|36202.8|36205.6|36200.8|36208.6|36203.8|36204.6|36199.8|46
1701832500000|2023-12-06 03:15:00|36206.1|36201.3|36205.6|36200.8|36206.6|36201.8|36202.6|36197.8|27
1701832800000|2023-12-06 03:20:00|36206.1|36201.3|36207.6|36202.8|36208.6|36203.8|36205.6|36200.8|112
1701833100000|2023-12-06 03:25:00|36207.1|36202.3|36208.1|36203.3|36208.6|36203.8|36205.1|36200.3|21
1701833400000|2023-12-06 03:30:00|36207.6|36202.8|36213.6|36208.8|36215.1|36210.3|36207.6|36202.8|89
1701833700000|2023-12-06 03:35:00|36214.6|36209.8|36216.6|36211.8|36217.1|36212.3|36213.6|36208.8|70
1701834000000|2023-12-06 03:40:00|36216.1|36211.3|36218.6|36213.8|36219.1|36214.3|36215.6|36210.8|52
1701834300000|2023-12-06 03:45:00|36218.1|36213.3|36223.6|36218.8|36223.6|36218.8|36217.6|36212.8|64
1701834600000|2023-12-06 03:50:00|36222.1|36217.3|36215.6|36210.8|36222.1|36217.3|36215.1|36210.3|66
1701834900000|2023-12-06 03:55:00|36216.1|36211.3|36211.1|36206.3|36216.1|36211.3|36209.6|36204.8|97
1701835200000|2023-12-06 04:00:00|36211.6|36206.8|36211.1|36206.3|36213.1|36208.3|36210.1|36205.3|31
1701835500000|2023-12-06 04:05:00|36211.6|36206.8|36211.6|36206.8|36213.6|36208.8|36211.1|36206.3|34
1701835800000|2023-12-06 04:10:00|36212.1|36207.3|36211.1|36206.3|36213.6|36208.8|36210.6|36205.8|32
1701836100000|2023-12-06 04:15:00|36210.6|36205.8|36211.6|36206.8|36212.1|36207.3|36209.6|36204.8|19
1701836400000|2023-12-06 04:20:00|36211.1|36206.3|36211.6|36206.8|36213.1|36208.3|36209.6|36204.8|22
1701836700000|2023-12-06 04:25:00|36211.1|36206.3|36212.1|36207.3|36213.6|36208.8|36209.6|36204.8|23
1701837000000|2023-12-06 04:30:00|36212.6|36207.8|36210.1|36205.3|36212.6|36207.8|36209.6|36204.8|14
1701837300000|2023-12-06 04:35:00|36209.6|36204.8|36209.6|36204.8|36211.1|36206.3|36209.6|36204.8|13
1701837600000|2023-12-06 04:40:00|36209.1|36204.3|36205.6|36200.8|36209.6|36204.8|36204.6|36199.8|80
1701837900000|2023-12-06 04:45:00|36205.1|36200.3|36206.6|36201.8|36207.1|36202.3|36203.6|36198.8|37
1701838200000|2023-12-06 04:50:00|36207.1|36202.3|36209.6|36204.8|36210.1|36205.3|36206.6|36201.8|23
1701838500000|2023-12-06 04:55:00|36210.1|36205.3|36206.6|36201.8|36211.6|36206.8|36206.6|36201.8|51
1701838800000|2023-12-06 05:00:00|36207.1|36202.3|36201.6|36196.8|36208.1|36203.3|36201.6|36196.8|49
1701839100000|2023-12-06 05:05:00|36202.1|36197.3|36203.6|36198.8|36204.6|36199.8|36198.6|36193.8|62
1701839400000|2023-12-06 05:10:00|36203.1|36198.3|36205.1|36200.3|36206.1|36201.3|36199.6|36194.8|33
1701839700000|2023-12-06 05:15:00|36205.6|36200.8|36208.6|36203.8|36209.6|36204.8|36205.6|36200.8|16
1701840000000|2023-12-06 05:20:00|36208.1|36203.3|36212.6|36207.8|36213.1|36208.3|36207.6|36202.8|66
1701840300000|2023-12-06 05:25:00|36212.1|36207.3|36215.1|36210.3|36215.6|36210.8|36211.1|36206.3|66
1701840600000|2023-12-06 05:30:00|36214.6|36209.8|36203.6|36198.8|36215.6|36210.8|36194.1|36189.3|280
1701840900000|2023-12-06 05:35:00|36203.1|36198.3|36202.1|36197.3|36204.6|36199.8|36200.1|36195.3|36
1701841200000|2023-12-06 05:40:00|36202.6|36197.8|36195.1|36190.3|36202.6|36197.8|36194.6|36189.8|78
1701841500000|2023-12-06 05:45:00|36194.6|36189.8|36198.1|36193.3|36198.6|36193.8|36193.1|36188.3|35
1701841800000|2023-12-06 05:50:00|36198.6|36193.8|36202.6|36197.8|36203.6|36198.8|36197.6|36192.8|39
1701842100000|2023-12-06 05:55:00|36202.1|36197.3|36206.1|36201.3|36207.1|36202.3|36199.6|36194.8|122
1701842400000|2023-12-06 06:00:00|36206.6|36201.8|36204.1|36199.3|36208.6|36203.8|36200.6|36195.8|83
1701842700000|2023-12-06 06:05:00|36204.6|36199.8|36204.6|36199.8|36206.1|36201.3|36202.6|36197.8|28
1701843000000|2023-12-06 06:10:00|36204.1|36199.3|36203.1|36198.3|36207.1|36202.3|36202.6|36197.8|28
1701843300000|2023-12-06 06:15:00|36203.6|36198.8|36203.1|36198.3|36205.6|36200.8|36202.6|36197.8|44
1701843600000|2023-12-06 06:20:00|36203.6|36198.8|36199.6|36194.8|36204.6|36199.8|36199.1|36194.3|46
1701843900000|2023-12-06 06:25:00|36199.1|36194.3|36189.1|36184.3|36199.1|36194.3|36188.6|36183.8|74
1701844200000|2023-12-06 06:30:00|36189.6|36184.8|36188.6|36183.8|36191.6|36186.8|36185.1|36180.3|107
1701844500000|2023-12-06 06:35:00|36188.1|36183.3|36188.6|36183.8|36190.6|36185.8|36185.6|36180.8|58
1701844800000|2023-12-06 06:40:00|36188.1|36183.3|36189.1|36184.3|36189.6|36184.8|36187.6|36182.8|27
1701845100000|2023-12-06 06:45:00|36188.6|36183.8|36188.6|36183.8|36192.1|36187.3|36188.6|36183.8|23
1701845400000|2023-12-06 06:50:00|36187.6|36182.8|36184.6|36179.8|36190.6|36185.8|36184.6|36179.8|56
1701845700000|2023-12-06 06:55:00|36184.1|36179.3|36182.6|36177.8|36187.6|36182.8|36182.1|36177.3|47
1701846000000|2023-12-06 07:00:00|36182|36178.4|36176|36172.4|36184|36180.4|36173|36169.4|174
1701846300000|2023-12-06 07:05:00|36176.5|36172.9|36175.5|36171.9|36178|36174.4|36166.5|36162.9|114
1701846600000|2023-12-06 07:10:00|36175|36171.4|36172.5|36168.9|36176.5|36172.9|36172|36168.4|40
1701846900000|2023-12-06 07:15:00|36173|36169.4|36172|36168.4|36173.5|36169.9|36166|36162.4|114
1701847200000|2023-12-06 07:20:00|36171.5|36167.9|36165|36161.4|36172|36168.4|36165|36161.4|185
1701847500000|2023-12-06 07:25:00|36165.5|36161.9|36157|36153.4|36166|36162.4|36157|36153.4|96
1701847800000|2023-12-06 07:30:00|36156|36152.4|36164|36160.4|36165.5|36161.9|36155.5|36151.9|110
1701848100000|2023-12-06 07:35:00|36163.5|36159.9|36170|36166.4|36172|36168.4|36163.5|36159.9|86
1701848400000|2023-12-06 07:40:00|36169.5|36165.9|36169|36165.4|36170.5|36166.9|36166.5|36162.9|80
1701848700000|2023-12-06 07:45:00|36169.5|36165.9|36178.5|36174.9|36179.5|36175.9|36169|36165.4|122
1701849000000|2023-12-06 07:50:00|36179|36175.4|36188|36184.4|36188|36184.4|36178|36174.4|150
1701849300000|2023-12-06 07:55:00|36187.5|36183.9|36172|36168.4|36188|36184.4|36172|36168.4|304
1701849600000|2023-12-06 08:00:00|36172.5|36168.9|36167.5|36163.9|36188.5|36184.9|36166.5|36162.9|511
1701849900000|2023-12-06 08:05:00|36167|36163.4|36169.5|36165.9|36175.5|36171.9|36159|36155.4|623
1701850200000|2023-12-06 08:10:00|36170|36166.4|36183.5|36179.9|36188.5|36184.9|36168.5|36164.9|239
1701850500000|2023-12-06 08:15:00|36183|36179.4|36189|36185.4|36193|36189.4|36171|36167.4|226
1701850800000|2023-12-06 08:20:00|36189.5|36185.9|36181|36177.4|36189.5|36185.9|36178|36174.4|224
1701851100000|2023-12-06 08:25:00|36180.5|36176.9|36188|36184.4|36193|36189.4|36180|36176.4|160
1701851400000|2023-12-06 08:30:00|36187.5|36183.9|36180|36176.4|36189|36185.4|36175|36171.4|328
1701851700000|2023-12-06 08:35:00|36179.5|36175.9|36162|36158.4|36186|36182.4|36162|36158.4|558
1701852000000|2023-12-06 08:40:00|36162.5|36158.9|36160.5|36156.9|36166|36162.4|36160|36156.4|52
1701852300000|2023-12-06 08:45:00|36163|36159.4|36171|36167.4|36178|36174.4|36160.5|36156.9|281
1701852600000|2023-12-06 08:50:00|36171.5|36167.9|36166.5|36162.9|36175.5|36171.9|36165.5|36161.9|182
1701852900000|2023-12-06 08:55:00|36167|36163.4|36163.5|36159.9|36172.5|36168.9|36162|36158.4|285
1701853200000|2023-12-06 09:00:00|36163|36159.4|36163|36159.4|36170.5|36166.9|36160|36156.4|252
1701853500000|2023-12-06 09:05:00|36163.5|36159.9|36166.5|36162.9|36167|36163.4|36156.5|36152.9|499
1701853800000|2023-12-06 09:10:00|36166|36162.4|36167|36163.4|36172|36168.4|36160|36156.4|735
1701854100000|2023-12-06 09:15:00|36168|36164.4|36155|36151.4|36168|36164.4|36151|36147.4|288
1701854400000|2023-12-06 09:20:00|36154|36150.4|36157.5|36153.9|36163|36159.4|36154|36150.4|358
1701854700000|2023-12-06 09:25:00|36158|36154.4|36161|36157.4|36162.5|36158.9|36153|36149.4|121
1701855000000|2023-12-06 09:30:00|36161.5|36157.9|36157.5|36153.9|36167|36163.4|36155.5|36151.9|198
1701855300000|2023-12-06 09:35:00|36158|36154.4|36141.5|36137.9|36158|36154.4|36140|36136.4|285
1701855600000|2023-12-06 09:40:00|36141|36137.4|36150|36146.4|36154|36150.4|36139|36135.4|199
1701855900000|2023-12-06 09:45:00|36150.5|36146.9|36159|36155.4|36161|36157.4|36149|36145.4|136
1701856200000|2023-12-06 09:50:00|36160|36156.4|36162.5|36158.9|36167.5|36163.9|36160|36156.4|265
1701856500000|2023-12-06 09:55:00|36162|36158.4|36165.5|36161.9|36166|36162.4|36157|36153.4|85
1701856800000|2023-12-06 10:00:00|36163.5|36159.9|36164|36160.4|36171|36167.4|36162|36158.4|144
1701857100000|2023-12-06 10:05:00|36163.5|36159.9|36171.5|36167.9|36177|36173.4|36159|36155.4|190
1701857400000|2023-12-06 10:10:00|36171|36167.4|36169.5|36165.9|36175|36171.4|36167.5|36163.9|109
1701857700000|2023-12-06 10:15:00|36170|36166.4|36171.5|36167.9|36171.5|36167.9|36165|36161.4|71
1701858000000|2023-12-06 10:20:00|36171|36167.4|36167.5|36163.9|36175|36171.4|36163|36159.4|138
1701858300000|2023-12-06 10:25:00|36168|36164.4|36165.5|36161.9|36169|36165.4|36164|36160.4|79
1701858600000|2023-12-06 10:30:00|36166|36162.4|36174.5|36170.9|36178|36174.4|36166|36162.4|93
1701858900000|2023-12-06 10:35:00|36174|36170.4|36173.5|36169.9|36176.5|36172.9|36171|36167.4|58
1701859200000|2023-12-06 10:40:00|36174|36170.4|36184|36180.4|36186|36182.4|36172|36168.4|253
1701859500000|2023-12-06 10:45:00|36184.5|36180.9|36181.5|36177.9|36187|36183.4|36181|36177.4|131
1701859800000|2023-12-06 10:50:00|36182|36178.4|36187|36183.4|36188|36184.4|36179.5|36175.9|94
1701860100000|2023-12-06 10:55:00|36187.5|36183.9|36193|36189.4|36195.5|36191.9|36187|36183.4|147
1701860400000|2023-12-06 11:00:00|36192.5|36188.9|36193.5|36189.9|36196|36192.4|36191|36187.4|148
1701860700000|2023-12-06 11:05:00|36193|36189.4|36188|36184.4|36194|36190.4|36186|36182.4|164
1701861000000|2023-12-06 11:10:00|36188.5|36184.9|36180|36176.4|36189.5|36185.9|36176|36172.4|315
1701861300000|2023-12-06 11:15:00|36180.5|36176.9|36174|36170.4|36184|36180.4|36172.5|36168.9|93
1701861600000|2023-12-06 11:20:00|36174.5|36170.9|36173|36169.4|36180.5|36176.9|36173|36169.4|128
1701861900000|2023-12-06 11:25:00|36172.5|36168.9|36182|36178.4|36184|36180.4|36172|36168.4|121
1701862200000|2023-12-06 11:30:00|36180|36176.4|36172|36168.4|36180|36176.4|36168|36164.4|235
1701862500000|2023-12-06 11:35:00|36172.5|36168.9|36170|36166.4|36176|36172.4|36167.5|36163.9|98
1701862800000|2023-12-06 11:40:00|36169.5|36165.9|36172|36168.4|36173|36169.4|36163.5|36159.9|150
1701863100000|2023-12-06 11:45:00|36172.5|36168.9|36174.5|36170.9|36179.5|36175.9|36170|36166.4|152
1701863400000|2023-12-06 11:50:00|36175|36171.4|36175.5|36171.9|36176.5|36172.9|36170|36166.4|95
1701863700000|2023-12-06 11:55:00|36175|36171.4|36173.5|36169.9|36175.5|36171.9|36169|36165.4|104
1701864000000|2023-12-06 12:00:00|36174.5|36170.9|36171.5|36167.9|36178.5|36174.9|36169|36165.4|164
1701864300000|2023-12-06 12:05:00|36171|36167.4|36168|36164.4|36174|36170.4|36166.5|36162.9|63
1701864600000|2023-12-06 12:10:00|36168.5|36164.9|36166.5|36162.9|36174.5|36170.9|36165|36161.4|186
1701864900000|2023-12-06 12:15:00|36166|36162.4|36171|36167.4|36172|36168.4|36162|36158.4|151
1701865200000|2023-12-06 12:20:00|36170.5|36166.9|36167.5|36163.9|36174|36170.4|36165.5|36161.9|184
1701865500000|2023-12-06 12:25:00|36167|36163.4|36169|36165.4|36169.5|36165.9|36162|36158.4|103
1701865800000|2023-12-06 12:30:00|36169.5|36165.9|36169|36165.4|36171.5|36167.9|36166|36162.4|132
1701866100000|2023-12-06 12:35:00|36169.5|36165.9|36168|36164.4|36172|36168.4|36164|36160.4|148
1701866400000|2023-12-06 12:40:00|36168.5|36164.9|36174|36170.4|36176|36172.4|36168.5|36164.9|146
1701866700000|2023-12-06 12:45:00|36173.5|36169.9|36178|36174.4|36179.5|36175.9|36171|36167.4|120
1701867000000|2023-12-06 12:50:00|36178.5|36174.9|36181.5|36177.9|36185|36181.4|36175.5|36171.9|152
1701867300000|2023-12-06 12:55:00|36181|36177.4|36181|36177.4|36186|36182.4|36178|36174.4|167
1701867600000|2023-12-06 13:00:00|36180.5|36176.9|36181.5|36177.9|36188|36184.4|36179|36175.4|340
1701867900000|2023-12-06 13:05:00|36182|36178.4|36180|36176.4|36182|36178.4|36167.5|36163.9|314
1701868200000|2023-12-06 13:10:00|36180.5|36176.9|36175|36171.4|36182|36178.4|36169|36165.4|166
1701868500000|2023-12-06 13:15:00|36185.5|36181.9|36178.5|36174.9|36191|36187.4|36175.5|36171.9|733
1701868800000|2023-12-06 13:20:00|36178|36174.4|36179.5|36175.9|36181.5|36177.9|36170|36166.4|248
1701869100000|2023-12-06 13:25:00|36179|36175.4|36195|36191.4|36195|36191.4|36178|36174.4|331
1701869400000|2023-12-06 13:30:00|36196|36192.4|36232|36228.4|36242.5|36238.9|36196|36192.4|1131
1701869700000|2023-12-06 13:35:00|36231.5|36227.9|36213|36209.4|36232.5|36228.9|36198|36194.4|1282
1701870000000|2023-12-06 13:40:00|36213.5|36209.9|36215|36211.4|36220.5|36216.9|36209|36205.4|363
1701870300000|2023-12-06 13:45:00|36214.5|36210.9|36201.5|36197.9|36217|36213.4|36196|36192.4|323
1701870600000|2023-12-06 13:50:00|36202|36198.4|36210|36206.4|36213|36209.4|36200.5|36196.9|252
1701870900000|2023-12-06 13:55:00|36211|36207.4|36215.5|36211.9|36226|36222.4|36211|36207.4|511
1701871200000|2023-12-06 14:00:00|36215|36211.4|36220.5|36216.9|36228|36224.4|36211.5|36207.9|441
1701871500000|2023-12-06 14:05:00|36221|36217.4|36237.5|36233.9|36239|36235.4|36215.5|36211.9|516
1701871800000|2023-12-06 14:10:00|36237|36233.4|36230.5|36226.9|36246.5|36242.9|36226.5|36222.9|631
1701872100000|2023-12-06 14:15:00|36231.5|36227.9|36223.5|36219.9|36233.5|36229.9|36193|36189.4|1961
1701872400000|2023-12-06 14:20:00|36223|36219.4|36235|36231.4|36243|36239.4|36222.5|36218.9|392
1701872700000|2023-12-06 14:25:00|36235.5|36231.9|36220.5|36216.9|36242.5|36238.9|36220.5|36216.9|752
1701873000000|2023-12-06 14:30:00|36219.5|36215.9|36259.9|36257.5|36300.4|36298|36199.9|36197.5|6776
1701873300000|2023-12-06 14:35:00|36260.4|36258|36223.9|36221.5|36260.4|36258|36194.9|36192.5|4058
1701873600000|2023-12-06 14:40:00|36224.4|36222|36219.4|36217|36241.4|36239|36210.4|36208|2654
1701873900000|2023-12-06 14:45:00|36220.9|36218.5|36230.4|36228|36233.4|36231|36210.4|36208|1844
1701874200000|2023-12-06 14:50:00|36228.6|36226.2|36204.6|36202.2|36230.6|36228.2|36194.1|36191.7|2121
1701874500000|2023-12-06 14:55:00|36205.6|36203.2|36248.6|36246.2|36252.1|36249.7|36201.1|36198.7|1414
1701874800000|2023-12-06 15:00:00|36248.1|36245.7|36214.6|36212.2|36257.6|36255.2|36208.1|36205.7|2389
1701875100000|2023-12-06 15:05:00|36215.1|36212.7|36240.6|36238.2|36246.1|36243.7|36196.6|36194.2|1979
1701875400000|2023-12-06 15:10:00|36241.6|36239.2|36244.6|36242.2|36247.1|36244.7|36230.6|36228.2|1259
1701875700000|2023-12-06 15:15:00|36243.6|36241.2|36241.6|36239.2|36256.1|36253.7|36234.1|36231.7|1505
1701876000000|2023-12-06 15:20:00|36241.1|36238.7|36197.6|36195.2|36254.1|36251.7|36188.6|36186.2|2831
1701876300000|2023-12-06 15:25:00|36198.1|36195.7|36210.6|36208.2|36219.6|36217.2|36190.6|36188.2|1599
1701876600000|2023-12-06 15:30:00|36211.1|36208.7|36216.6|36214.2|36225.1|36222.7|36203.6|36201.2|1136
1701876900000|2023-12-06 15:35:00|36216.1|36213.7|36218.1|36215.7|36224.6|36222.2|36206.6|36204.2|1184
1701877200000|2023-12-06 15:40:00|36217.6|36215.2|36194.6|36192.2|36220.6|36218.2|36193.1|36190.7|952
1701877500000|2023-12-06 15:45:00|36193.6|36191.2|36184.6|36182.2|36202.6|36200.2|36178.1|36175.7|1416
1701877800000|2023-12-06 15:50:00|36185.6|36183.2|36163.6|36161.2|36189.6|36187.2|36162.1|36159.7|1804
1701878100000|2023-12-06 15:55:00|36164.1|36161.7|36172.6|36170.2|36174.1|36171.7|36152.6|36150.2|1168
1701878400000|2023-12-06 16:00:00|36171.6|36169.2|36171.1|36168.7|36181.6|36179.2|36158.6|36156.2|1229
1701878700000|2023-12-06 16:05:00|36170.6|36168.2|36170.1|36167.7|36185.6|36183.2|36169.6|36167.2|870
1701879000000|2023-12-06 16:10:00|36170.6|36168.2|36187.6|36185.2|36190.6|36188.2|36168.6|36166.2|910
1701879300000|2023-12-06 16:15:00|36187.1|36184.7|36177.6|36175.2|36196.1|36193.7|36176.1|36173.7|770
1701879600000|2023-12-06 16:20:00|36178.1|36175.7|36171.6|36169.2|36191.1|36188.7|36148.6|36146.2|1414
1701879900000|2023-12-06 16:25:00|36172.1|36169.7|36169.6|36167.2|36191.6|36189.2|36166.6|36164.2|767
1701880200000|2023-12-06 16:30:00|36170.1|36167.7|36122.1|36119.7|36172.1|36169.7|36118.6|36116.2|2678
1701880500000|2023-12-06 16:35:00|36121.6|36119.2|36131.6|36129.2|36144.1|36141.7|36118.6|36116.2|1238
1701880800000|2023-12-06 16:40:00|36131.5|36129.1|36132.5|36130.1|36142.5|36140.1|36126|36123.6|1366
1701881100000|2023-12-06 16:45:00|36132|36129.6|36130|36127.6|36148|36145.6|36128.5|36126.1|947
1701881400000|2023-12-06 16:50:00|36129.5|36127.1|36147.5|36145.1|36160.5|36158.1|36126.5|36124.1|1001
1701881700000|2023-12-06 16:55:00|36148|36145.6|36152.5|36150.1|36156.5|36154.1|36142.5|36140.1|555
1701882000000|2023-12-06 17:00:00|36154.5|36152.1|36146.5|36144.1|36155|36152.6|36140.5|36138.1|682
1701882300000|2023-12-06 17:05:00|36147|36144.6|36164.5|36162.1|36168.5|36166.1|36146.5|36144.1|650
1701882600000|2023-12-06 17:10:00|36165|36162.6|36148.5|36146.1|36171.5|36169.1|36148.5|36146.1|688
1701882900000|2023-12-06 17:15:00|36148|36145.6|36140.5|36138.1|36159.5|36157.1|36139.5|36137.1|862
1701883200000|2023-12-06 17:20:00|36140|36137.6|36135|36132.6|36148.5|36146.1|36128.5|36126.1|715
1701883500000|2023-12-06 17:25:00|36134.5|36132.1|36144.5|36142.1|36150|36147.6|36128.5|36126.1|916
1701883800000|2023-12-06 17:30:00|36149|36146.6|36153|36150.6|36153.5|36151.1|36130.5|36128.1|878
1701884100000|2023-12-06 17:35:00|36153.5|36151.1|36161.5|36159.1|36167.5|36165.1|36144|36141.6|672
1701884400000|2023-12-06 17:40:00|36162|36159.6|36168|36165.6|36172.5|36170.1|36162|36159.6|610
1701884700000|2023-12-06 17:45:00|36167.5|36165.1|36153.5|36151.1|36170|36167.6|36133.5|36131.1|1094
1701885000000|2023-12-06 17:50:00|36154|36151.6|36143.5|36141.1|36158.5|36156.1|36123.5|36121.1|1123
1701885300000|2023-12-06 17:55:00|36144|36141.6|36139.5|36137.1|36144.5|36142.1|36132.5|36130.1|705
1701885600000|2023-12-06 18:00:00|36140|36137.6|36147.5|36145.1|36158|36155.6|36136.5|36134.1|742
1701885900000|2023-12-06 18:05:00|36148|36145.6|36137.5|36135.1|36149|36146.6|36128.5|36126.1|1114
1701886200000|2023-12-06 18:10:00|36137|36134.6|36145.5|36143.1|36145.5|36143.1|36136|36133.6|487
1701886500000|2023-12-06 18:15:00|36145|36142.6|36148.5|36146.1|36150|36147.6|36131|36128.6|594
1701886800000|2023-12-06 18:20:00|36149.5|36147.1|36157.5|36155.1|36162|36159.6|36141.5|36139.1|935
1701887100000|2023-12-06 18:25:00|36157|36154.6|36177.5|36175.1|36180.5|36178.1|36148.5|36146.1|835
1701887400000|2023-12-06 18:30:00|36179|36176.6|36176.5|36174.1|36186|36183.6|36169.5|36167.1|848
1701887700000|2023-12-06 18:35:00|36176|36173.6|36181|36178.6|36184|36181.6|36172.5|36170.1|468
1701888000000|2023-12-06 18:40:00|36180.5|36178.1|36179.4|36177|36186.5|36184.1|36174.4|36172|482
1701888300000|2023-12-06 18:45:00|36179.9|36177.5|36181.9|36179.5|36186.9|36184.5|36176.9|36174.5|397
1701888600000|2023-12-06 18:50:00|36182.4|36180|36186.9|36184.5|36190.9|36188.5|36177.9|36175.5|510
1701888900000|2023-12-06 18:55:00|36187.4|36185|36179.4|36177|36193.9|36191.5|36178.9|36176.5|457
1701889200000|2023-12-06 19:00:00|36179.9|36177.5|36176.4|36174|36179.9|36177.5|36159.9|36157.5|592
1701889500000|2023-12-06 19:05:00|36175.9|36173.5|36174.4|36172|36182.9|36180.5|36169.4|36167|404
1701889800000|2023-12-06 19:10:00|36173.9|36171.5|36159.4|36157|36174.9|36172.5|36157.9|36155.5|440
1701890100000|2023-12-06 19:15:00|36159.9|36157.5|36148.4|36146|36163.9|36161.5|36147.4|36145|529
1701890400000|2023-12-06 19:20:00|36149.7|36147.3|36138.2|36135.8|36153.2|36150.8|36136.2|36133.8|825
1701890700000|2023-12-06 19:25:00|36137.7|36135.3|36135.2|36132.8|36147.2|36144.8|36132.2|36129.8|592
1701891000000|2023-12-06 19:30:00|36136.2|36133.8|36154.7|36152.3|36160.7|36158.3|36135.2|36132.8|528
1701891300000|2023-12-06 19:35:00|36154.2|36151.8|36147.7|36145.3|36157.2|36154.8|36139.2|36136.8|401
1701891600000|2023-12-06 19:40:00|36147.2|36144.8|36143.7|36141.3|36156.2|36153.8|36138.2|36135.8|346
1701891900000|2023-12-06 19:45:00|36144.2|36141.8|36150.2|36147.8|36150.2|36147.8|36136.2|36133.8|452
1701892200000|2023-12-06 19:50:00|36150.7|36148.3|36139.2|36136.8|36152.7|36150.3|36132.2|36129.8|542
1701892500000|2023-12-06 19:55:00|36139.7|36137.3|36125.7|36123.3|36145.2|36142.8|36125.2|36122.8|840
1701892800000|2023-12-06 20:00:00|36126.2|36123.8|36120.7|36118.3|36127.7|36125.3|36120.2|36117.8|617
1701893100000|2023-12-06 20:05:00|36120.2|36117.8|36130.7|36128.3|36133.2|36130.8|36115.2|36112.8|635
1701893400000|2023-12-06 20:10:00|36130.2|36127.8|36113.2|36110.8|36131.2|36128.8|36110.7|36108.3|1168
1701893700000|2023-12-06 20:15:00|36113.7|36111.3|36106.2|36103.8|36115.7|36113.3|36103.2|36100.8|627
1701894000000|2023-12-06 20:20:00|36105.7|36103.3|36071.7|36069.3|36108.2|36105.8|36069.2|36066.8|1483
1701894300000|2023-12-06 20:25:00|36072.2|36069.8|36068.2|36065.8|36076.2|36073.8|36057.2|36054.8|1078
1701894600000|2023-12-06 20:30:00|36067.7|36065.3|36072.7|36070.3|36083.2|36080.8|36063.2|36060.8|1255
1701894900000|2023-12-06 20:35:00|36072.2|36069.8|36049.2|36046.8|36074.7|36072.3|36047.2|36044.8|1431
1701895200000|2023-12-06 20:40:00|36048.7|36046.3|36066.2|36063.8|36072.7|36070.3|36048.2|36045.8|1391
1701895500000|2023-12-06 20:45:00|36065.7|36063.3|36052.7|36050.3|36067.2|36064.8|36048.2|36045.8|1278
1701895800000|2023-12-06 20:50:00|36052.2|36049.8|36037.2|36034.8|36057.7|36055.3|36024.7|36022.3|2849
1701896100000|2023-12-06 20:55:00|36037.7|36035.3|36059.2|36056.8|36067.2|36064.8|36037.7|36035.3|4148
1701896400000|2023-12-06 21:00:00|36048.8|36046.4|36057|36052.2|36057|36052.2|36046|36041.2|1215
1701896700000|2023-12-06 21:05:00|36058|36053.2|36049.5|36044.7|36061|36056.2|36047.5|36042.7|459
1701897000000|2023-12-06 21:10:00|36050|36045.2|36048|36043.2|36050|36045.2|36045|36040.2|312
1701897300000|2023-12-06 21:15:00|36047.5|36042.7|36052.7|36047.9|36055.2|36050.4|36043.9|36039.1|148
1701897600000|2023-12-06 21:20:00|36052.2|36047.4|36057.2|36052.4|36059.7|36054.9|36052.2|36047.4|235
1701897900000|2023-12-06 21:25:00|36056.7|36051.9|36060.7|36055.9|36062.7|36057.9|36056.2|36051.4|118
1701898200000|2023-12-06 21:30:00|36061.2|36056.4|36063.2|36058.4|36063.7|36058.9|36059.7|36054.9|68
1701898500000|2023-12-06 21:35:00|36063.7|36058.9|36065.2|36060.4|36065.2|36060.4|36059.2|36054.4|112
1701898800000|2023-12-06 21:40:00|36066.2|36061.4|36061.7|36056.9|36066.2|36061.4|36061.2|36056.4|55
1701899100000|2023-12-06 21:45:00|36062.2|36057.4|36061.2|36056.4|36064.7|36059.9|36059.2|36054.4|54
1701899400000|2023-12-06 21:50:00|36061.7|36056.9|36064.2|36059.4|36064.7|36059.9|36058.7|36053.9|94
1701899700000|2023-12-06 21:55:00|36064.7|36059.9|36072.9|36063.1|36073.2|36067.4|36063.7|36058.9|162
1701900000000|2023-12-06 22:00:00|36072.3|36062.5|36077.9|36068.1|36078.3|36068.5|36072.3|36062.5|0
1701900300000|2023-12-06 22:05:00|36077.8|36068|36078|36068.2|36079.4|36069.6|36076.5|36066.7|0
1701900600000|2023-12-06 22:10:00|36077.9|36068.1|36077.5|36067.7|36080|36070.2|36077.5|36067.7|0
1701900900000|2023-12-06 22:15:00|36078.1|36068.3|36079.6|36069.8|36079.6|36069.8|36078.1|36068.3|0
1701901200000|2023-12-06 22:20:00|36079.7|36069.9|36080|36070.2|36080|36070.2|36079.7|36069.9|0
1701901500000|2023-12-06 22:25:00|36080.9|36071.1|36078.8|36069|36080.9|36071.1|36078.8|36069|0
1701901800000|2023-12-06 22:30:00|36078.9|36069.1|36073.7|36063.9|36079.2|36069.4|36068.2|36058.4|0
1701902100000|2023-12-06 22:35:00|36074|36064.2|36073.4|36063.6|36074.8|36065|36073.4|36063.6|0
1701902400000|2023-12-06 22:40:00|36070.2|36060.4|36066.9|36057.1|36073.4|36063.6|36066.9|36057.1|0
1701902700000|2023-12-06 22:45:00|36068.4|36058.6|36070.5|36060.7|36070.7|36060.9|36064.1|36054.3|0
1701903000000|2023-12-06 22:50:00|36070.7|36060.9|36071.2|36061.4|36071.5|36061.7|36069.6|36059.8|0
1701903300000|2023-12-06 22:55:00|36071.3|36061.5|36069|36059.2|36071.7|36061.9|36066.5|36056.7|0
1701903600000|2023-12-06 23:00:00|36066.5|36061.7|36059.5|36054.7|36072.5|36067.7|36047|36042.2|315
1701903900000|2023-12-06 23:05:00|36060|36055.2|36056.5|36051.7|36064|36059.2|36052.5|36047.7|96
1701904200000|2023-12-06 23:10:00|36057|36052.2|36057.5|36052.7|36061|36056.2|36055|36050.2|63
1701904500000|2023-12-06 23:15:00|36057|36052.2|36059.5|36054.7|36060.5|36055.7|36053.5|36048.7|71
1701904800000|2023-12-06 23:20:00|36060|36055.2|36055.5|36050.7|36061|36056.2|36055|36050.2|70
1701905100000|2023-12-06 23:25:00|36055|36050.2|36058.5|36053.7|36059|36054.2|36053|36048.2|55
1701905400000|2023-12-06 23:30:00|36059|36054.2|36060.5|36055.7|36060.5|36055.7|36055|36050.2|75
1701905700000|2023-12-06 23:35:00|36061|36056.2|36057.5|36052.7|36067|36062.2|36056|36051.2|117
1701906000000|2023-12-06 23:40:00|36057|36052.2|36057.5|36052.7|36059.5|36054.7|36053.5|36048.7|76
1701906300000|2023-12-06 23:45:00|36058|36053.2|36050.5|36045.7|36062|36057.2|36050.5|36045.7|95
1701906600000|2023-12-06 23:50:00|36051|36046.2|36043.5|36038.7|36051.5|36046.7|36039.5|36034.7|124
1701906900000|2023-12-06 23:55:00|36044|36039.2|36047.5|36042.7|36049|36044.2|36042.5|36037.7|38
1701907200000|2023-12-07 00:00:00|36048|36043.2|36054.5|36049.7|36055|36050.2|36045.5|36040.7|84
1701907500000|2023-12-07 00:05:00|36054|36049.2|36059.5|36054.7|36062.5|36057.7|36052|36047.2|83
1701907800000|2023-12-07 00:10:00|36059|36054.2|36054.5|36049.7|36059.5|36054.7|36051.5|36046.7|78
1701908100000|2023-12-07 00:15:00|36054|36049.2|36050|36045.2|36062|36057.2|36045.5|36040.7|106
1701908400000|2023-12-07 00:20:00|36050.5|36045.7|36045.5|36040.7|36053.5|36048.7|36040|36035.2|81
1701908700000|2023-12-07 00:25:00|36046|36041.2|36039.5|36034.7|36046.5|36041.7|36037.5|36032.7|65
1701909000000|2023-12-07 00:30:00|36040|36035.2|36042.5|36037.7|36047.5|36042.7|36040|36035.2|41
1701909300000|2023-12-07 00:35:00|36043|36038.2|36056.5|36051.7|36059|36054.2|36043|36038.2|88
1701909600000|2023-12-07 00:40:00|36056|36051.2|36050|36045.2|36057.5|36052.7|36049|36044.2|72
1701909900000|2023-12-07 00:45:00|36050.5|36045.7|36050|36045.2|36052|36047.2|36046.5|36041.7|89
1701910200000|2023-12-07 00:50:00|36049.5|36044.7|36045|36040.2|36050|36045.2|36043.5|36038.7|84
1701910500000|2023-12-07 00:55:00|36046|36041.2|36039|36034.2|36046|36041.2|36038|36033.2|114
1701910800000|2023-12-07 01:00:00|36039.5|36034.7|36045.5|36040.7|36047.5|36042.7|36038|36033.2|112
1701911100000|2023-12-07 01:05:00|36045|36040.2|36046.5|36041.7|36048.5|36043.7|36044|36039.2|65
1701911400000|2023-12-07 01:10:00|36046|36041.2|36050|36045.2|36053|36048.2|36044|36039.2|46
1701911700000|2023-12-07 01:15:00|36050.5|36045.7|36048|36043.2|36051|36046.2|36045|36040.2|65
1701912000000|2023-12-07 01:20:00|36048.5|36043.7|36048.5|36043.7|36051.5|36046.7|36046|36041.2|92
1701912300000|2023-12-07 01:25:00|36048|36043.2|36038.5|36033.7|36048|36043.2|36038.5|36033.7|83
1701912600000|2023-12-07 01:30:00|36038|36033.2|36048.5|36043.7|36049|36044.2|36035|36030.2|79
1701912900000|2023-12-07 01:35:00|36049|36044.2|36055.5|36050.7|36060|36055.2|36047.5|36042.7|97
1701913200000|2023-12-07 01:40:00|36055|36050.2|36051.5|36046.7|36059.5|36054.7|36050|36045.2|70
1701913500000|2023-12-07 01:45:00|36051|36046.2|36046|36041.2|36057|36052.2|36042.5|36037.7|60
1701913800000|2023-12-07 01:50:00|36045.5|36040.7|36036|36031.2|36048.5|36043.7|36035|36030.2|69
1701914100000|2023-12-07 01:55:00|36036.5|36031.7|36046.9|36042.1|36047.9|36043.1|36035.5|36030.7|46
1701914400000|2023-12-07 02:00:00|36047.4|36042.6|36046.9|36042.1|36049.4|36044.6|36042.9|36038.1|78
1701914700000|2023-12-07 02:05:00|36046.4|36041.6|36047.4|36042.6|36050.4|36045.6|36045.9|36041.1|57
1701915000000|2023-12-07 02:10:00|36046.9|36042.1|36054.4|36049.6|36055.9|36051.1|36046.9|36042.1|68
1701915300000|2023-12-07 02:15:00|36053.9|36049.1|36056.9|36052.1|36056.9|36052.1|36049.9|36045.1|57
1701915600000|2023-12-07 02:20:00|36056.4|36051.6|36055.4|36050.6|36057.4|36052.6|36052.9|36048.1|64
1701915900000|2023-12-07 02:25:00|36054.9|36050.1|36047.9|36043.1|36055.9|36051.1|36046.9|36042.1|60
1701916200000|2023-12-07 02:30:00|36048.4|36043.6|36056.4|36051.6|36056.9|36052.1|36046.9|36042.1|32
1701916500000|2023-12-07 02:35:00|36055.9|36051.1|36041.4|36036.6|36056.4|36051.6|36040.4|36035.6|160
1701916800000|2023-12-07 02:40:00|36041.9|36037.1|36040.9|36036.1|36043.4|36038.6|36036.9|36032.1|88
1701917100000|2023-12-07 02:45:00|36040.4|36035.6|36036.4|36031.6|36041.4|36036.6|36032.4|36027.6|75
1701917400000|2023-12-07 02:50:00|36035.9|36031.1|36036.9|36032.1|36038.9|36034.1|36033.9|36029.1|67
1701917700000|2023-12-07 02:55:00|36036.4|36031.6|36040.4|36035.6|36040.4|36035.6|36033.9|36029.1|36
1701918000000|2023-12-07 03:00:00|36040.9|36036.1|36038.4|36033.6|36042.4|36037.6|36038.4|36033.6|34
1701918300000|2023-12-07 03:05:00|36037.9|36033.1|36034.9|36030.1|36040.9|36036.1|36032.4|36027.6|61
1701918600000|2023-12-07 03:10:00|36035.4|36030.6|36036.9|36032.1|36037.4|36032.6|36032.4|36027.6|33
1701918900000|2023-12-07 03:15:00|36036.4|36031.6|36039.9|36035.1|36040.4|36035.6|36034.4|36029.6|29
1701919200000|2023-12-07 03:20:00|36040.4|36035.6|36047.4|36042.6|36047.9|36043.1|36038.9|36034.1|55
1701919500000|2023-12-07 03:25:00|36047.9|36043.1|36049.4|36044.6|36053.9|36049.1|36045.9|36041.1|66
1701919800000|2023-12-07 03:30:00|36049.9|36045.1|36050.4|36045.6|36051.9|36047.1|36047.4|36042.6|45
1701920100000|2023-12-07 03:35:00|36049.9|36045.1|36041.9|36037.1|36049.9|36045.1|36041.4|36036.6|69
1701920400000|2023-12-07 03:40:00|36041.4|36036.6|36037.9|36033.1|36042.9|36038.1|36036.4|36031.6|57
1701920700000|2023-12-07 03:45:00|36037.4|36032.6|36035.4|36030.6|36039.9|36035.1|36034.9|36030.1|55
1701921000000|2023-12-07 03:50:00|36034.9|36030.1|36035.9|36031.1|36037.4|36032.6|36032.9|36028.1|41
1701921300000|2023-12-07 03:55:00|36035.4|36030.6|36038.4|36033.6|36039.4|36034.6|36034.9|36030.1|22
1701921600000|2023-12-07 04:00:00|36037.9|36033.1|36043.4|36038.6|36043.9|36039.1|36036.9|36032.1|49
1701921900000|2023-12-07 04:05:00|36043.9|36039.1|36044.4|36039.6|36046.9|36042.1|36041.4|36036.6|29
1701922200000|2023-12-07 04:10:00|36044.9|36040.1|36046.4|36041.6|36047.9|36043.1|36043.4|36038.6|30
1701922500000|2023-12-07 04:15:00|36045.9|36041.1|36043.4|36038.6|36048.9|36044.1|36042.9|36038.1|25
1701922800000|2023-12-07 04:20:00|36043.9|36039.1|36048.4|36043.6|36048.4|36043.6|36041.9|36037.1|27
1701923100000|2023-12-07 04:25:00|36047.9|36043.1|36050.4|36045.6|36050.4|36045.6|36045.9|36041.1|28
1701923400000|2023-12-07 04:30:00|36049.9|36045.1|36050.4|36045.6|36050.4|36045.6|36047.9|36043.1|44
1701923700000|2023-12-07 04:35:00|36049.9|36045.1|36049.9|36045.1|36050.9|36046.1|36047.9|36043.1|22
1701924000000|2023-12-07 04:40:00|36049.4|36044.6|36048.9|36044.1|36051.9|36047.1|36046.9|36042.1|47
1701924300000|2023-12-07 04:45:00|36048.4|36043.6|36044.9|36040.1|36048.4|36043.6|36044.9|36040.1|28
1701924600000|2023-12-07 04:50:00|36045.4|36040.6|36044.9|36040.1|36046.9|36042.1|36042.9|36038.1|38
1701924900000|2023-12-07 04:55:00|36044.4|36039.6|36048.4|36043.6|36049.9|36045.1|36044.4|36039.6|16
1701925200000|2023-12-07 05:00:00|36047.9|36043.1|36050.4|36045.6|36051.9|36047.1|36047.9|36043.1|36
1701925500000|2023-12-07 05:05:00|36050.9|36046.1|36049.9|36045.1|36052.4|36047.6|36047.4|36042.6|84
1701925800000|2023-12-07 05:10:00|36049.4|36044.6|36048.4|36043.6|36053.9|36049.1|36046.9|36042.1|41
1701926100000|2023-12-07 05:15:00|36048.9|36044.1|36049.9|36045.1|36051.4|36046.6|36046.9|36042.1|38
1701926400000|2023-12-07 05:20:00|36050.4|36045.6|36051.9|36047.1|36055.9|36051.1|36049.9|36045.1|53
1701926700000|2023-12-07 05:25:00|36052.9|36048.1|36050.9|36046.1|36055.9|36051.1|36050.9|36046.1|50
1701927000000|2023-12-07 05:30:00|36051.9|36047.1|36046.4|36041.6|36051.9|36047.1|36045.9|36041.1|133
1701927300000|2023-12-07 05:35:00|36046.9|36042.1|36044.9|36040.1|36046.9|36042.1|36039.4|36034.6|69
1701927600000|2023-12-07 05:40:00|36044.4|36039.6|36046.9|36042.1|36047.9|36043.1|36043.4|36038.6|39
1701927900000|2023-12-07 05:45:00|36046.4|36041.6|36043.9|36039.1|36047.9|36043.1|36042.9|36038.1|30
1701928200000|2023-12-07 05:50:00|36044.4|36039.6|36040.9|36036.1|36044.9|36040.1|36035.9|36031.1|121
1701928500000|2023-12-07 05:55:00|36039.9|36035.1|36042.4|36037.6|36044.9|36040.1|36039.4|36034.6|61
1701928800000|2023-12-07 06:00:00|36043.4|36038.6|36045.9|36041.1|36046.9|36042.1|36042.9|36038.1|39
1701929100000|2023-12-07 06:05:00|36046.4|36041.6|36044.4|36039.6|36046.4|36041.6|36042.4|36037.6|33
1701929400000|2023-12-07 06:10:00|36043.9|36039.1|36046.9|36042.1|36047.9|36043.1|36042.9|36038.1|37
1701929700000|2023-12-07 06:15:00|36046.4|36041.6|36052.9|36048.1|36052.9|36048.1|36046.4|36041.6|23
1701930000000|2023-12-07 06:20:00|36051.9|36047.1|36056.9|36052.1|36058.9|36054.1|36051.9|36047.1|53
1701930300000|2023-12-07 06:25:00|36057.4|36052.6|36055.9|36051.1|36059.9|36055.1|36053.9|36049.1|54
1701930600000|2023-12-07 06:30:00|36056.9|36052.1|36056.4|36051.6|36057.4|36052.6|36053.9|36049.1|95
1701930900000|2023-12-07 06:35:00|36055.9|36051.1|36054.9|36050.1|36056.4|36051.6|36051.9|36047.1|13
1701931200000|2023-12-07 06:40:00|36054.4|36049.6|36052.9|36048.1|36056.9|36052.1|36051.9|36047.1|33
1701931500000|2023-12-07 06:45:00|36051.9|36047.1|36046.9|36042.1|36051.9|36047.1|36044.9|36040.1|102
1701931800000|2023-12-07 06:50:00|36046.4|36041.6|36046.9|36042.1|36050.4|36045.6|36046.4|36041.6|53
1701932100000|2023-12-07 06:55:00|36047.4|36042.6|36041.9|36037.1|36047.9|36043.1|36037.4|36032.6|105
1701932400000|2023-12-07 07:00:00|36041.3|36037.7|36041.8|36038.2|36043.8|36040.2|36037.3|36033.7|244
1701932700000|2023-12-07 07:05:00|36042.3|36038.7|36038.8|36035.2|36050.3|36046.7|36036.8|36033.2|156
1701933000000|2023-12-07 07:10:00|36039.3|36035.7|36052.8|36049.2|36054.8|36051.2|36038.8|36035.2|121
1701933300000|2023-12-07 07:15:00|36052.3|36048.7|36061.3|36057.7|36062.3|36058.7|36050.8|36047.2|133
1701933600000|2023-12-07 07:20:00|36061.8|36058.2|36063.3|36059.7|36066.3|36062.7|36061.3|36057.7|129
1701933900000|2023-12-07 07:25:00|36063.8|36060.2|36064.8|36061.2|36065.3|36061.7|36055.3|36051.7|194
1701934200000|2023-12-07 07:30:00|36064.3|36060.7|36063.8|36060.2|36067.3|36063.7|36059.3|36055.7|236
1701934500000|2023-12-07 07:35:00|36064.3|36060.7|36062.8|36059.2|36065.3|36061.7|36060.3|36056.7|75
1701934800000|2023-12-07 07:40:00|36062.3|36058.7|36065.8|36062.2|36068.3|36064.7|36062.3|36058.7|96
1701935100000|2023-12-07 07:45:00|36065.3|36061.7|36071.3|36067.7|36074.3|36070.7|36065.3|36061.7|151
1701935400000|2023-12-07 07:50:00|36071.8|36068.2|36063.8|36060.2|36071.8|36068.2|36063.8|36060.2|92
1701935700000|2023-12-07 07:55:00|36063.3|36059.7|36059.3|36055.7|36069.8|36066.2|36059.3|36055.7|271
1701936000000|2023-12-07 08:00:00|36060.3|36056.7|36070.3|36066.7|36075.3|36071.7|36058.3|36054.7|512
1701936300000|2023-12-07 08:05:00|36069.8|36066.2|36056.8|36053.2|36070.8|36067.2|36049.8|36046.2|256
1701936600000|2023-12-07 08:10:00|36056.3|36052.7|36067.3|36063.7|36067.3|36063.7|36047.3|36043.7|313
1701936900000|2023-12-07 08:15:00|36066.8|36063.2|36066.8|36063.2|36067.3|36063.7|36050.3|36046.7|139
1701937200000|2023-12-07 08:20:00|36067.3|36063.7|36059.8|36056.2|36069.3|36065.7|36053.3|36049.7|293
1701937500000|2023-12-07 08:25:00|36059.3|36055.7|36045.8|36042.2|36059.8|36056.2|36041.3|36037.7|294
1701937800000|2023-12-07 08:30:00|36045.3|36041.7|36041.8|36038.2|36053.3|36049.7|36038.8|36035.2|285
1701938100000|2023-12-07 08:35:00|36042.3|36038.7|36038.3|36034.7|36050.8|36047.2|36038.3|36034.7|249
1701938400000|2023-12-07 08:40:00|36038.8|36035.2|36024.8|36021.2|36042.3|36038.7|36023.3|36019.7|375
1701938700000|2023-12-07 08:45:00|36024.3|36020.7|36011.8|36008.2|36028.3|36024.7|36007.8|36004.2|383
1701939000000|2023-12-07 08:50:00|36011.3|36007.7|36009.3|36005.7|36019.3|36015.7|36007.3|36003.7|246
1701939300000|2023-12-07 08:55:00|36009.8|36006.2|36002.8|35999.2|36012.8|36009.2|36001.3|35997.7|211
1701939600000|2023-12-07 09:00:00|36002.3|35998.7|36012.3|36008.7|36012.3|36008.7|35999.3|35995.7|252
1701939900000|2023-12-07 09:05:00|36010.3|36006.7|35999.3|35995.7|36016.3|36012.7|35996.8|35993.2|269
1701940200000|2023-12-07 09:10:00|35998.8|35995.2|35996.3|35992.7|36001.3|35997.7|35992.3|35988.7|177
1701940500000|2023-12-07 09:15:00|35996.8|35993.2|35988.3|35984.7|35996.8|35993.2|35982.8|35979.2|380
1701940800000|2023-12-07 09:20:00|35987.8|35984.2|35986.3|35982.7|35989.3|35985.7|35982.3|35978.7|384
1701941100000|2023-12-07 09:25:00|35986.8|35983.2|35997.3|35993.7|36000.8|35997.2|35985.8|35982.2|241
1701941400000|2023-12-07 09:30:00|35997.8|35994.2|35994.3|35990.7|36009.3|36005.7|35990.3|35986.7|455
1701941700000|2023-12-07 09:35:00|35994.8|35991.2|35994.8|35991.2|36001.8|35998.2|35991.8|35988.2|256
1701942000000|2023-12-07 09:40:00|35994.3|35990.7|36001.8|35998.2|36003.3|35999.7|35991.3|35987.7|209
1701942300000|2023-12-07 09:45:00|36001.3|35997.7|36003.3|35999.7|36003.8|36000.2|35995.8|35992.2|98
1701942600000|2023-12-07 09:50:00|36002.8|35999.2|36003.3|35999.7|36010.8|36007.2|35999.3|35995.7|227
1701942900000|2023-12-07 09:55:00|36002.8|35999.2|36009.3|36005.7|36010.3|36006.7|35998.3|35994.7|112
1701943200000|2023-12-07 10:00:00|36009.8|36006.2|36003.3|35999.7|36011.3|36007.7|35999.3|35995.7|171
1701943500000|2023-12-07 10:05:00|36002.8|35999.2|35991.8|35988.2|36006.3|36002.7|35991.3|35987.7|130
1701943800000|2023-12-07 10:10:00|35992.3|35988.7|35993.3|35989.7|36003.3|35999.7|35991.8|35988.2|96
1701944100000|2023-12-07 10:15:00|35992.8|35989.2|36004.3|36000.7|36004.8|36001.2|35987.3|35983.7|152
1701944400000|2023-12-07 10:20:00|36004.8|36001.2|36003.3|35999.7|36010.3|36006.7|36000.3|35996.7|107
1701944700000|2023-12-07 10:25:00|36002.3|35998.7|35995.8|35992.2|36003.3|35999.7|35992.3|35988.7|162
1701945000000|2023-12-07 10:30:00|35995.3|35991.7|35991.3|35987.7|35995.8|35992.2|35986.3|35982.7|142
1701945300000|2023-12-07 10:35:00|35990.8|35987.2|35986.3|35982.7|35993.3|35989.7|35985.3|35981.7|121
1701945600000|2023-12-07 10:40:00|35985.8|35982.2|35989.3|35985.7|35991.3|35987.7|35984.8|35981.2|70
1701945900000|2023-12-07 10:45:00|35988.8|35985.2|35993.8|35990.2|35994.8|35991.2|35984.3|35980.7|86
1701946200000|2023-12-07 10:50:00|35994.3|35990.7|35990.8|35987.2|35994.8|35991.2|35987.3|35983.7|110
1701946500000|2023-12-07 10:55:00|35991.3|35987.7|35998.8|35995.2|36000.3|35996.7|35990.3|35986.7|111
1701946800000|2023-12-07 11:00:00|35998.3|35994.7|36008.8|36005.2|36013.8|36010.2|35997.3|35993.7|232
1701947100000|2023-12-07 11:05:00|36008.3|36004.7|36012.3|36008.7|36015.3|36011.7|36007.3|36003.7|125
1701947400000|2023-12-07 11:10:00|36011.8|36008.2|36017.3|36013.7|36019.8|36016.2|36010.8|36007.2|151
1701947700000|2023-12-07 11:15:00|36016.8|36013.2|36007.8|36004.2|36017.3|36013.7|36003.8|36000.2|209
1701948000000|2023-12-07 11:20:00|36008.3|36004.7|36000.3|35996.7|36014.3|36010.7|36000.3|35996.7|178
1701948300000|2023-12-07 11:25:00|35999.3|35995.7|36013.3|36009.7|36015.3|36011.7|35998.3|35994.7|166
1701948600000|2023-12-07 11:30:00|36013.8|36010.2|36008.8|36005.2|36014.8|36011.2|36005.8|36002.2|91
1701948900000|2023-12-07 11:35:00|36009.3|36005.7|36011.3|36007.7|36015.8|36012.2|36008.8|36005.2|94
1701949200000|2023-12-07 11:40:00|36010.8|36007.2|36012.8|36009.2|36014.3|36010.7|36006.8|36003.2|132
1701949500000|2023-12-07 11:45:00|36012.3|36008.7|36002.3|35998.7|36014.3|36010.7|36002.3|35998.7|83
1701949800000|2023-12-07 11:50:00|36002.8|35999.2|36000.8|35997.2|36006.3|36002.7|35998.3|35994.7|73
1701950100000|2023-12-07 11:55:00|36001.3|35997.7|35998.3|35994.7|36002.3|35998.7|35994.8|35991.2|85
1701950400000|2023-12-07 12:00:00|35997.3|35993.7|35999.8|35996.2|36005.8|36002.2|35996.8|35993.2|157
1701950700000|2023-12-07 12:05:00|35999.3|35995.7|36000.3|35996.7|36003.3|35999.7|35995.8|35992.2|162
1701951000000|2023-12-07 12:10:00|35999.8|35996.2|36004.3|36000.7|36005.3|36001.7|35996.8|35993.2|109
1701951300000|2023-12-07 12:15:00|36004.8|36001.2|36010.8|36007.2|36011.8|36008.2|36003.8|36000.2|141
1701951600000|2023-12-07 12:20:00|36010.3|36006.7|36002.3|35998.7|36011.8|36008.2|35997.8|35994.2|95
1701951900000|2023-12-07 12:25:00|36002.8|35999.2|36008.8|36005.2|36010.8|36007.2|35994.8|35991.2|234
1701952200000|2023-12-07 12:30:00|36008.3|36004.7|36008.8|36005.2|36011.3|36007.7|36004.8|36001.2|212
1701952500000|2023-12-07 12:35:00|36009.3|36005.7|36009.3|36005.7|36014.3|36010.7|36002.8|35999.2|333
1701952800000|2023-12-07 12:40:00|36009.8|36006.2|36020.3|36016.7|36022.3|36018.7|36006.3|36002.7|272
1701953100000|2023-12-07 12:45:00|36019.8|36016.2|36013.8|36010.2|36026.3|36022.7|36013.8|36010.2|326
1701953400000|2023-12-07 12:50:00|36014.3|36010.7|36021.3|36017.7|36023.3|36019.7|36014.3|36010.7|137
1701953700000|2023-12-07 12:55:00|36021.8|36018.2|36030.8|36027.2|36031.3|36027.7|36020.8|36017.2|260
1701954000000|2023-12-07 13:00:00|36030.3|36026.7|36035.8|36032.2|36036.3|36032.7|36025.3|36021.7|354
1701954300000|2023-12-07 13:05:00|36035.3|36031.7|36035.8|36032.2|36039.3|36035.7|36030.3|36026.7|299
1701954600000|2023-12-07 13:10:00|36036.3|36032.7|36027.8|36024.2|36043.3|36039.7|36025.3|36021.7|364
1701954900000|2023-12-07 13:15:00|36027.3|36023.7|36040.8|36037.2|36042.8|36039.2|36025.8|36022.2|198
1701955200000|2023-12-07 13:20:00|36041.3|36037.7|36035.8|36032.2|36046.8|36043.2|36032.3|36028.7|278
1701955500000|2023-12-07 13:25:00|36036.3|36032.7|36034.3|36030.7|36041.8|36038.2|36029.3|36025.7|324
1701955800000|2023-12-07 13:30:00|36035.8|36032.2|36029.3|36025.7|36037.3|36033.7|36016.8|36013.2|730
1701956100000|2023-12-07 13:35:00|36028.8|36025.2|36046.3|36042.7|36050.3|36046.7|36023.3|36019.7|537
1701956400000|2023-12-07 13:40:00|36045.8|36042.2|36066.8|36063.2|36069.3|36065.7|36045.8|36042.2|705
1701956700000|2023-12-07 13:45:00|36066.3|36062.7|36070.8|36067.2|36075.8|36072.2|36062.3|36058.7|527
1701957000000|2023-12-07 13:50:00|36071.3|36067.7|36078.3|36074.7|36083.3|36079.7|36067.3|36063.7|579
1701957300000|2023-12-07 13:55:00|36077.8|36074.2|36078.3|36074.7|36082.8|36079.2|36073.3|36069.7|587
1701957600000|2023-12-07 14:00:00|36078.8|36075.2|36066.3|36062.7|36081.8|36078.2|36063.3|36059.7|618
1701957900000|2023-12-07 14:05:00|36065.8|36062.2|36068.3|36064.7|36076.3|36072.7|36064.8|36061.2|282
1701958200000|2023-12-07 14:10:00|36068.8|36065.2|36085.8|36082.2|36086.3|36082.7|36063.3|36059.7|527
1701958500000|2023-12-07 14:15:00|36086.8|36083.2|36085.3|36081.7|36096.3|36092.7|36080.3|36076.7|788
1701958800000|2023-12-07 14:20:00|36083.8|36080.2|36095.8|36092.2|36099.3|36095.7|36083.3|36079.7|543
1701959100000|2023-12-07 14:25:00|36095.3|36091.7|36125.8|36122.2|36128.8|36125.2|36090.3|36086.7|1149
1701959400000|2023-12-07 14:30:00|36125.2|36122.8|36091.7|36089.3|36162.7|36160.3|36086.7|36084.3|6653
1701959700000|2023-12-07 14:35:00|36092.2|36089.8|36066.7|36064.3|36100.7|36098.3|36053.7|36051.3|3875
1701960000000|2023-12-07 14:40:00|36066.2|36063.8|36065.2|36062.8|36094.7|36092.3|36062.7|36060.3|2483
1701960300000|2023-12-07 14:45:00|36065.7|36063.3|36070.7|36068.3|36081.2|36078.8|36058.2|36055.8|1968
1701960600000|2023-12-07 14:50:00|36071.2|36068.8|36062.4|36060|36085.2|36082.8|36055.9|36053.5|2099
1701960900000|2023-12-07 14:55:00|36061.9|36059.5|36049.4|36047|36072.9|36070.5|36049.4|36047|1288
1701961200000|2023-12-07 15:00:00|36049.9|36047.5|36059.9|36057.5|36065.9|36063.5|36039.4|36037|1438
1701961500000|2023-12-07 15:05:00|36059.4|36057|36033.9|36031.5|36075.9|36073.5|36031.9|36029.5|1651
1701961800000|2023-12-07 15:10:00|36032.9|36030.5|36067.9|36065.5|36074.9|36072.5|36029.9|36027.5|1709
1701962100000|2023-12-07 15:15:00|36069.9|36067.5|36091.4|36089|36101.9|36099.5|36069.9|36067.5|2215
1701962400000|2023-12-07 15:20:00|36092.9|36090.5|36095.9|36093.5|36110.4|36108|36091.4|36089|1314
1701962700000|2023-12-07 15:25:00|36095.4|36093|36091.4|36089|36098.4|36096|36083.4|36081|1023
1701963000000|2023-12-07 15:30:00|36091.9|36089.5|36103.9|36101.5|36112.9|36110.5|36091.9|36089.5|1224
1701963300000|2023-12-07 15:35:00|36103.4|36101|36100.4|36098|36108.9|36106.5|36091.4|36089|910
1701963600000|2023-12-07 15:40:00|36100.9|36098.5|36077.4|36075|36103.4|36101|36075.4|36073|1615
1701963900000|2023-12-07 15:45:00|36076.9|36074.5|36083.9|36081.5|36090.4|36088|36066.4|36064|769
1701964200000|2023-12-07 15:50:00|36084.4|36082|36078.9|36076.5|36093.4|36091|36077.4|36075|687
1701964500000|2023-12-07 15:55:00|36079.4|36077|36102.4|36100|36102.9|36100.5|36077.9|36075.5|758
1701964800000|2023-12-07 16:00:00|36103.4|36101|36118.4|36116|36118.4|36116|36100.4|36098|1229
1701965100000|2023-12-07 16:05:00|36117.9|36115.5|36101.4|36099|36123.4|36121|36100.9|36098.5|797
1701965400000|2023-12-07 16:10:00|36102.4|36100|36071.9|36069.5|36108.4|36106|36069.4|36067|1165
1701965700000|2023-12-07 16:15:00|36071.4|36069|36030.9|36028.5|36075.4|36073|36022.4|36020|2006
1701966000000|2023-12-07 16:20:00|36030.4|36028|36051.4|36049|36058.9|36056.5|36030.4|36028|1356
1701966300000|2023-12-07 16:25:00|36051.9|36049.5|36043.4|36041|36057.4|36055|36042.9|36040.5|597
1701966600000|2023-12-07 16:30:00|36043.9|36041.5|36048.4|36046|36076.4|36074|36034.9|36032.5|1452
1701966900000|2023-12-07 16:35:00|36049.9|36047.5|36063.4|36061|36067.9|36065.5|36040.9|36038.5|1294
1701967200000|2023-12-07 16:40:00|36065.4|36063|36086.4|36084|36089.9|36087.5|36064.4|36062|1208
1701967500000|2023-12-07 16:45:00|36086.9|36084.5|36083.9|36081.5|36095.4|36093|36079.4|36077|713
1701967800000|2023-12-07 16:50:00|36083.4|36081|36087.4|36085|36088.4|36086|36070.4|36068|574
1701968100000|2023-12-07 16:55:00|36086.9|36084.5|36099.4|36097|36100.4|36098|36083.4|36081|600
1701968400000|2023-12-07 17:00:00|36098.9|36096.5|36096.4|36094|36110.9|36108.5|36088.4|36086|800
1701968700000|2023-12-07 17:05:00|36095.9|36093.5|36081.4|36079|36099.4|36097|36077.4|36075|508
1701969000000|2023-12-07 17:10:00|36081.9|36079.5|36062.9|36060.5|36085.4|36083|36061.4|36059|747
1701969300000|2023-12-07 17:15:00|36063.4|36061|36094.4|36092|36099.4|36097|36058.4|36056|874
1701969600000|2023-12-07 17:20:00|36094.9|36092.5|36080.9|36078.5|36108.9|36106.5|36076.4|36074|1398
1701969900000|2023-12-07 17:25:00|36080.4|36078|36101.4|36099|36101.4|36099|36076.4|36074|551
1701970200000|2023-12-07 17:30:00|36103.9|36101.5|36110.9|36108.5|36116.9|36114.5|36098.4|36096|707
1701970500000|2023-12-07 17:35:00|36111.4|36109|36111.9|36109.5|36120.9|36118.5|36098.9|36096.5|454
1701970800000|2023-12-07 17:40:00|36112.4|36110|36118.9|36116.5|36127.9|36125.5|36109.9|36107.5|560
1701971100000|2023-12-07 17:45:00|36119.4|36117|36133.9|36131.5|36135.9|36133.5|36115.4|36113|1162
1701971400000|2023-12-07 17:50:00|36134.4|36132|36118.9|36116.5|36135.9|36133.5|36113.9|36111.5|682
1701971700000|2023-12-07 17:55:00|36117.9|36115.5|36124.9|36122.5|36134.9|36132.5|36114.9|36112.5|454
1701972000000|2023-12-07 18:00:00|36125.1|36122.7|36136.6|36134.2|36150.1|36147.7|36125.1|36122.7|741
1701972300000|2023-12-07 18:05:00|36136.1|36133.7|36142.6|36140.2|36154.1|36151.7|36135.1|36132.7|632
1701972600000|2023-12-07 18:10:00|36143.1|36140.7|36148.6|36146.2|36151.6|36149.2|36135.1|36132.7|442
1701972900000|2023-12-07 18:15:00|36149.1|36146.7|36149.1|36146.7|36151.1|36148.7|36131.1|36128.7|434
1701973200000|2023-12-07 18:20:00|36148.6|36146.2|36144.6|36142.2|36149.1|36146.7|36133.1|36130.7|591
1701973500000|2023-12-07 18:25:00|36144.1|36141.7|36144.1|36141.7|36147.6|36145.2|36131.1|36128.7|457
1701973800000|2023-12-07 18:30:00|36144.6|36142.2|36153.1|36150.7|36153.1|36150.7|36136.1|36133.7|427
1701974100000|2023-12-07 18:35:00|36152.6|36150.2|36150.6|36148.2|36153.1|36150.7|36138.1|36135.7|371
1701974400000|2023-12-07 18:40:00|36150.1|36147.7|36163.1|36160.7|36167.6|36165.2|36146.6|36144.2|845
1701974700000|2023-12-07 18:45:00|36162.6|36160.2|36150.6|36148.2|36164.1|36161.7|36150.1|36147.7|287
1701975000000|2023-12-07 18:50:00|36151.1|36148.7|36147.1|36144.7|36156.6|36154.2|36146.1|36143.7|334
1701975300000|2023-12-07 18:55:00|36146.6|36144.2|36143.1|36140.7|36149.1|36146.7|36140.1|36137.7|242
1701975600000|2023-12-07 19:00:00|36142.6|36140.2|36150.1|36147.7|36154.1|36151.7|36141.1|36138.7|416
1701975900000|2023-12-07 19:05:00|36148.6|36146.2|36157.1|36154.7|36157.6|36155.2|36140.1|36137.7|435
1701976200000|2023-12-07 19:10:00|36158.1|36155.7|36145.6|36143.2|36159.6|36157.2|36144.1|36141.7|361
1701976500000|2023-12-07 19:15:00|36145.1|36142.7|36160.1|36157.7|36164.1|36161.7|36144.1|36141.7|450
1701976800000|2023-12-07 19:20:00|36159|36156.6|36146|36143.6|36166|36163.6|36141.5|36139.1|922
1701977100000|2023-12-07 19:25:00|36146.5|36144.1|36155|36152.6|36156|36153.6|36136.5|36134.1|490
1701977400000|2023-12-07 19:30:00|36155.5|36153.1|36137|36134.6|36159|36156.6|36136.5|36134.1|784
1701977700000|2023-12-07 19:35:00|36137.5|36135.1|36149|36146.6|36149.5|36147.1|36133|36130.6|378
1701978000000|2023-12-07 19:40:00|36149.5|36147.1|36134|36131.6|36159|36156.6|36131|36128.6|622
1701978300000|2023-12-07 19:45:00|36133|36130.6|36144|36141.6|36145|36142.6|36126.5|36124.1|539
1701978600000|2023-12-07 19:50:00|36143.5|36141.1|36125|36122.6|36145|36142.6|36122|36119.6|317
1701978900000|2023-12-07 19:55:00|36124|36121.6|36114.5|36112.1|36125|36122.6|36112|36109.6|405
1701979200000|2023-12-07 20:00:00|36115|36112.6|36120.5|36118.1|36131|36128.6|36110|36107.6|611
1701979500000|2023-12-07 20:05:00|36121|36118.6|36114|36111.6|36124.5|36122.1|36107|36104.6|576
1701979800000|2023-12-07 20:10:00|36113.5|36111.1|36121.5|36119.1|36123|36120.6|36108|36105.6|383
1701980100000|2023-12-07 20:15:00|36121|36118.6|36125.5|36123.1|36129|36126.6|36121|36118.6|431
1701980400000|2023-12-07 20:20:00|36125|36122.6|36128|36125.6|36137|36134.6|36124|36121.6|648
1701980700000|2023-12-07 20:25:00|36127.5|36125.1|36128|36125.6|36134|36131.6|36124|36121.6|567
1701981000000|2023-12-07 20:30:00|36127.5|36125.1|36106|36103.6|36139.5|36137.1|36104|36101.6|821
1701981300000|2023-12-07 20:35:00|36105.5|36103.1|36111|36108.6|36112|36109.6|36098|36095.6|574
1701981600000|2023-12-07 20:40:00|36110.5|36108.1|36116.5|36114.1|36126|36123.6|36110|36107.6|710
1701981900000|2023-12-07 20:45:00|36117|36114.6|36117.5|36115.1|36127|36124.6|36110|36107.6|957
1701982200000|2023-12-07 20:50:00|36119.5|36117.1|36126|36123.6|36132|36129.6|36108|36105.6|1664
1701982500000|2023-12-07 20:55:00|36125.5|36123.1|36115.7|36113.3|36134.5|36132.1|36109.4|36107|3999
1701982800000|2023-12-07 21:00:00|36113.7|36111.3|36114.4|36109.6|36118.4|36113.6|36102.9|36098.1|1337
1701983100000|2023-12-07 21:05:00|36113.9|36109.1|36118.9|36114.1|36119.9|36115.1|36113.9|36109.1|302
1701983400000|2023-12-07 21:10:00|36119.4|36114.6|36114.4|36109.6|36120.4|36115.6|36108.9|36104.1|432
1701983700000|2023-12-07 21:15:00|36113.9|36109.1|36119.4|36114.6|36123.9|36119.1|36108.4|36103.6|256
1701984000000|2023-12-07 21:20:00|36118.9|36114.1|36114.4|36109.6|36120.4|36115.6|36114.4|36109.6|57
1701984300000|2023-12-07 21:25:00|36114.9|36110.1|36107.4|36102.6|36116.4|36111.6|36104.9|36100.1|98
1701984600000|2023-12-07 21:30:00|36107.9|36103.1|36100.4|36095.6|36107.9|36103.1|36096.4|36091.6|129
1701984900000|2023-12-07 21:35:00|36099.9|36095.1|36095.4|36090.6|36104.4|36099.6|36094.9|36090.1|114
1701985200000|2023-12-07 21:40:00|36095.9|36091.1|36093.9|36089.1|36099.4|36094.6|36092.9|36088.1|79
1701985500000|2023-12-07 21:45:00|36094.9|36090.1|36096.4|36091.6|36097.9|36093.1|36092.9|36088.1|183
1701985800000|2023-12-07 21:50:00|36096.9|36092.1|36098.4|36093.6|36099.4|36094.6|36095.4|36090.6|63
1701986100000|2023-12-07 21:55:00|36097.9|36093.1|36097.8|36088|36099.4|36094.6|36094.4|36087.9|121
1701986400000|2023-12-07 22:00:00|36096.7|36086.9|36097.4|36087.6|36099.4|36089.6|36093.3|36083.5|0
1701986700000|2023-12-07 22:05:00|36097.2|36087.4|36103.4|36093.6|36103.4|36093.6|36097.2|36087.4|0
1701987000000|2023-12-07 22:10:00|36103.1|36093.3|36101.5|36091.7|36104.8|36095|36100.3|36090.5|0
1701987300000|2023-12-07 22:15:00|36102.4|36092.6|36104.4|36094.6|36104.4|36094.6|36102.4|36092.6|0
1701987600000|2023-12-07 22:20:00|36103.6|36093.8|36103|36093.2|36104.7|36094.9|36103|36093.2|0
1701987900000|2023-12-07 22:25:00|36103.3|36093.5|36103.1|36093.3|36103.3|36093.5|36101.6|36091.8|0
1701988200000|2023-12-07 22:30:00|36102.7|36092.9|36100.7|36090.9|36103.1|36093.3|36100.7|36090.9|0
1701988500000|2023-12-07 22:35:00|36100.8|36091|36102.6|36092.8|36102.6|36092.8|36100.8|36091|0
1701988800000|2023-12-07 22:40:00|36107|36097.2|36106.8|36097|36107|36097.2|36103.5|36093.7|0
1701989100000|2023-12-07 22:45:00|36107.1|36097.3|36105|36095.2|36107.1|36097.3|36103.9|36094.1|0
1701989400000|2023-12-07 22:50:00|36104.8|36095|36105.7|36095.9|36107.1|36097.3|36104.8|36095|0
1701989700000|2023-12-07 22:55:00|36107.1|36097.3|36108.2|36098.4|36110.1|36100.3|36105.7|36095.9|0
1701990000000|2023-12-07 23:00:00|36110.1|36100.3|36096.9|36092.1|36110.1|36105.1|36095.9|36091.1|247
1701990300000|2023-12-07 23:05:00|36096.4|36091.6|36094.4|36089.6|36096.9|36092.1|36092.9|36088.1|62
1701990600000|2023-12-07 23:10:00|36094.9|36090.1|36094.4|36089.6|36096.4|36091.6|36092.9|36088.1|25
1701990900000|2023-12-07 23:15:00|36094.9|36090.1|36094.4|36089.6|36096.4|36091.6|36092.9|36088.1|19
1701991200000|2023-12-07 23:20:00|36093.9|36089.1|36091.9|36087.1|36096.4|36091.6|36091.9|36087.1|55
1701991500000|2023-12-07 23:25:00|36092.4|36087.6|36092.4|36087.6|36096.9|36092.1|36091.9|36087.1|75
1701991800000|2023-12-07 23:30:00|36092.9|36088.1|36096.4|36091.6|36096.9|36092.1|36092.4|36087.6|65
1701992100000|2023-12-07 23:35:00|36095.9|36091.1|36096.9|36092.1|36098.9|36094.1|36094.9|36090.1|74
1701992400000|2023-12-07 23:40:00|36097.4|36092.6|36095.9|36091.1|36098.4|36093.6|36091.9|36087.1|117
1701992700000|2023-12-07 23:45:00|36095.4|36090.6|36092.9|36088.1|36095.9|36091.1|36091.9|36087.1|51
1701993000000|2023-12-07 23:50:00|36093.4|36088.6|36093.9|36089.1|36097.9|36093.1|36091.9|36087.1|85
1701993300000|2023-12-07 23:55:00|36094.4|36089.6|36095.4|36090.6|36096.9|36092.1|36093.4|36088.6|45
1701993600000|2023-12-08 00:00:00|36095.9|36091.1|36095.9|36091.1|36099.4|36094.6|36091.9|36087.1|124
1701993900000|2023-12-08 00:05:00|36096.4|36091.6|36099.9|36095.1|36100.9|36096.1|36094.4|36089.6|37
1701994200000|2023-12-08 00:10:00|36098.9|36094.1|36098.9|36094.1|36101.9|36097.1|36096.9|36092.1|53
1701994500000|2023-12-08 00:15:00|36099.4|36094.6|36096.9|36092.1|36099.9|36095.1|36092.9|36088.1|99
1701994800000|2023-12-08 00:20:00|36096.4|36091.6|36101.9|36097.1|36102.9|36098.1|36095.9|36091.1|76
1701995100000|2023-12-08 00:25:00|36102.4|36097.6|36107.9|36103.1|36108.9|36104.1|36101.4|36096.6|58
1701995400000|2023-12-08 00:30:00|36106.9|36102.1|36110.9|36106.1|36110.9|36106.1|36105.9|36101.1|54
1701995700000|2023-12-08 00:35:00|36110.4|36105.6|36117.4|36112.6|36118.9|36114.1|36108.4|36103.6|140
1701996000000|2023-12-08 00:40:00|36116.9|36112.1|36115.9|36111.1|36118.4|36113.6|36112.9|36108.1|52
1701996300000|2023-12-08 00:45:00|36114.9|36110.1|36113.9|36109.1|36115.4|36110.6|36111.4|36106.6|27
1701996600000|2023-12-08 00:50:00|36113.4|36108.6|36113.4|36108.6|36117.9|36113.1|36111.9|36107.1|73
1701996900000|2023-12-08 00:55:00|36112.9|36108.1|36116.9|36112.1|36117.9|36113.1|36112.9|36108.1|55
1701997200000|2023-12-08 01:00:00|36116.4|36111.6|36113.9|36109.1|36118.9|36114.1|36111.9|36107.1|75
1701997500000|2023-12-08 01:05:00|36114.4|36109.6|36114.9|36110.1|36116.9|36112.1|36113.9|36109.1|91
1701997800000|2023-12-08 01:10:00|36115.9|36111.1|36114.9|36110.1|36115.9|36111.1|36111.4|36106.6|87
1701998100000|2023-12-08 01:15:00|36115.4|36110.6|36108.4|36103.6|36116.9|36112.1|36108.4|36103.6|83
1701998400000|2023-12-08 01:20:00|36108.9|36104.1|36108.4|36103.6|36111.4|36106.6|36104.4|36099.6|93
1701998700000|2023-12-08 01:25:00|36107.9|36103.1|36108.9|36104.1|36109.9|36105.1|36104.9|36100.1|30
1701999000000|2023-12-08 01:30:00|36108.4|36103.6|36104.9|36100.1|36109.9|36105.1|36097.9|36093.1|146
1701999300000|2023-12-08 01:35:00|36105.4|36100.6|36115.9|36111.1|36116.9|36112.1|36103.9|36099.1|124
1701999600000|2023-12-08 01:40:00|36115.4|36110.6|36105.9|36101.1|36117.4|36112.6|36105.9|36101.1|62
1701999900000|2023-12-08 01:45:00|36106.4|36101.6|36101.4|36096.6|36107.4|36102.6|36100.9|36096.1|37
1702000200000|2023-12-08 01:50:00|36100.9|36096.1|36102.4|36097.6|36106.9|36102.1|36100.9|36096.1|52
1702000500000|2023-12-08 01:55:00|36101.9|36097.1|36102.9|36098.1|36104.9|36100.1|36097.9|36093.1|44
1702000800000|2023-12-08 02:00:00|36102.4|36097.6|36103.4|36098.6|36105.4|36100.6|36101.4|36096.6|32
1702001100000|2023-12-08 02:05:00|36102.9|36098.1|36108.4|36103.6|36110.9|36106.1|36102.9|36098.1|41
1702001400000|2023-12-08 02:10:00|36107.9|36103.1|36110.4|36105.6|36112.9|36108.1|36107.4|36102.6|48
1702001700000|2023-12-08 02:15:00|36109.9|36105.1|36115.4|36110.6|36116.9|36112.1|36109.9|36105.1|45
1702002000000|2023-12-08 02:20:00|36114.9|36110.1|36113.9|36109.1|36116.4|36111.6|36112.9|36108.1|28
1702002300000|2023-12-08 02:25:00|36114.4|36109.6|36120.4|36115.6|36120.9|36116.1|36113.4|36108.6|32
1702002600000|2023-12-08 02:30:00|36119.9|36115.1|36120.9|36116.1|36124.4|36119.6|36118.9|36114.1|78
1702002900000|2023-12-08 02:35:00|36120.4|36115.6|36122.4|36117.6|36123.9|36119.1|36117.9|36113.1|57
1702003200000|2023-12-08 02:40:00|36122.9|36118.1|36128.9|36124.1|36129.9|36125.1|36120.4|36115.6|79
1702003500000|2023-12-08 02:45:00|36128.4|36123.6|36129.4|36124.6|36130.9|36126.1|36126.9|36122.1|58
1702003800000|2023-12-08 02:50:00|36128.9|36124.1|36129.4|36124.6|36130.9|36126.1|36127.4|36122.6|24
1702004100000|2023-12-08 02:55:00|36128.9|36124.1|36131.4|36126.6|36131.9|36127.1|36126.9|36122.1|40
1702004400000|2023-12-08 03:00:00|36130.9|36126.1|36128.4|36123.6|36131.9|36127.1|36128.4|36123.6|38
1702004700000|2023-12-08 03:05:00|36128.9|36124.1|36128.4|36123.6|36129.9|36125.1|36124.9|36120.1|45
1702005000000|2023-12-08 03:10:00|36127.9|36123.1|36132.4|36127.6|36132.9|36128.1|36127.4|36122.6|54
1702005300000|2023-12-08 03:15:00|36131.9|36127.1|36131.4|36126.6|36134.9|36130.1|36130.4|36125.6|21
1702005600000|2023-12-08 03:20:00|36130.9|36126.1|36131.9|36127.1|36135.4|36130.6|36130.9|36126.1|25
1702005900000|2023-12-08 03:25:00|36132.4|36127.6|36132.4|36127.6|36134.4|36129.6|36130.9|36126.1|42
1702006200000|2023-12-08 03:30:00|36131.9|36127.1|36134.4|36129.6|36135.4|36130.6|36131.9|36127.1|53
1702006500000|2023-12-08 03:35:00|36134.9|36130.1|36133.9|36129.1|36135.4|36130.6|36132.4|36127.6|23
1702006800000|2023-12-08 03:40:00|36133.4|36128.6|36128.9|36124.1|36133.9|36129.1|36127.4|36122.6|30
1702007100000|2023-12-08 03:45:00|36128.4|36123.6|36130.9|36126.1|36132.9|36128.1|36128.4|36123.6|22
1702007400000|2023-12-08 03:50:00|36131.9|36127.1|36132.9|36128.1|36133.9|36129.1|36129.9|36125.1|23
1702007700000|2023-12-08 03:55:00|36133.9|36129.1|36138.4|36133.6|36138.9|36134.1|36132.9|36128.1|44
1702008000000|2023-12-08 04:00:00|36137.9|36133.1|36137.4|36132.6|36138.9|36134.1|36133.9|36129.1|32
1702008300000|2023-12-08 04:05:00|36137.9|36133.1|36138.4|36133.6|36138.4|36133.6|36134.9|36130.1|36
1702008600000|2023-12-08 04:10:00|36137.9|36133.1|36141.4|36136.6|36141.9|36137.1|36136.9|36132.1|30
1702008900000|2023-12-08 04:15:00|36140.9|36136.1|36140.9|36136.1|36141.9|36137.1|36139.9|36135.1|25
1702009200000|2023-12-08 04:20:00|36140.4|36135.6|36137.9|36133.1|36140.9|36136.1|36136.4|36131.6|47
1702009500000|2023-12-08 04:25:00|36138.9|36134.1|36136.9|36132.1|36138.9|36134.1|36136.9|36132.1|12
1702009800000|2023-12-08 04:30:00|36137.4|36132.6|36136.9|36132.1|36137.9|36133.1|36134.9|36130.1|23
1702010100000|2023-12-08 04:35:00|36136.4|36131.6|36138.4|36133.6|36138.9|36134.1|36134.9|36130.1|36
1702010400000|2023-12-08 04:40:00|36138.9|36134.1|36135.4|36130.6|36138.9|36134.1|36135.4|36130.6|27
1702010700000|2023-12-08 04:45:00|36134.9|36130.1|36138.4|36133.6|36138.4|36133.6|36134.9|36130.1|9
1702011000000|2023-12-08 04:50:00|36137.9|36133.1|36137.9|36133.1|36138.9|36134.1|36136.9|36132.1|28
1702011300000|2023-12-08 04:55:00|36137.4|36132.6|36140.9|36136.1|36140.9|36136.1|36136.4|36131.6|30
1702011600000|2023-12-08 05:00:00|36141.9|36137.1|36141.9|36137.1|36142.4|36137.6|36138.9|36134.1|67
1702011900000|2023-12-08 05:05:00|36141.4|36136.6|36139.9|36135.1|36143.9|36139.1|36137.9|36133.1|86
1702012200000|2023-12-08 05:10:00|36139.4|36134.6|36141.9|36137.1|36142.9|36138.1|36139.4|36134.6|26
1702012500000|2023-12-08 05:15:00|36140.9|36136.1|36141.4|36136.6|36143.9|36139.1|36139.9|36135.1|98
1702012800000|2023-12-08 05:20:00|36140.9|36136.1|36134.4|36129.6|36141.9|36137.1|36134.4|36129.6|36
1702013100000|2023-12-08 05:25:00|36133.9|36129.1|36132.9|36128.1|36134.4|36129.6|36129.4|36124.6|55
1702013400000|2023-12-08 05:30:00|36132.4|36127.6|36130.9|36126.1|36132.9|36128.1|36128.9|36124.1|30
1702013700000|2023-12-08 05:35:00|36130.4|36125.6|36126.9|36122.1|36130.9|36126.1|36125.9|36121.1|50
1702014000000|2023-12-08 05:40:00|36127.4|36122.6|36133.4|36128.6|36133.9|36129.1|36125.9|36121.1|35
1702014300000|2023-12-08 05:45:00|36132.9|36128.1|36131.9|36127.1|36135.9|36131.1|36130.9|36126.1|33
1702014600000|2023-12-08 05:50:00|36131.4|36126.6|36133.9|36129.1|36134.4|36129.6|36129.9|36125.1|15
1702014900000|2023-12-08 05:55:00|36133.4|36128.6|36131.4|36126.6|36133.9|36129.1|36129.9|36125.1|42
1702015200000|2023-12-08 06:00:00|36131.9|36127.1|36134.4|36129.6|36134.9|36130.1|36128.9|36124.1|49
1702015500000|2023-12-08 06:05:00|36133.9|36129.1|36130.9|36126.1|36134.4|36129.6|36129.9|36125.1|27
1702015800000|2023-12-08 06:10:00|36131.4|36126.6|36132.9|36128.1|36135.4|36130.6|36130.9|36126.1|28
1702016100000|2023-12-08 06:15:00|36133.4|36128.6|36132.4|36127.6|36133.4|36128.6|36130.4|36125.6|24
1702016400000|2023-12-08 06:20:00|36131.9|36127.1|36134.9|36130.1|36135.9|36131.1|36130.9|36126.1|33
1702016700000|2023-12-08 06:25:00|36134.4|36129.6|36132.9|36128.1|36135.9|36131.1|36130.9|36126.1|26
1702017000000|2023-12-08 06:30:00|36132.4|36127.6|36129.9|36125.1|36132.9|36128.1|36127.9|36123.1|112
1702017300000|2023-12-08 06:35:00|36130.4|36125.6|36130.9|36126.1|36132.9|36128.1|36127.9|36123.1|50
1702017600000|2023-12-08 06:40:00|36131.4|36126.6|36129.9|36125.1|36132.9|36128.1|36129.9|36125.1|46
1702017900000|2023-12-08 06:45:00|36129.4|36124.6|36130.4|36125.6|36131.4|36126.6|36128.9|36124.1|26
1702018200000|2023-12-08 06:50:00|36129.9|36125.1|36129.9|36125.1|36131.4|36126.6|36127.9|36123.1|35
1702018500000|2023-12-08 06:55:00|36129.4|36124.6|36131.9|36127.1|36131.9|36127.1|36126.9|36122.1|74
1702018800000|2023-12-08 07:00:00|36131.3|36127.7|36122.3|36118.7|36132.8|36129.2|36119.8|36116.2|150
1702019100000|2023-12-08 07:05:00|36122.8|36119.2|36127.3|36123.7|36129.3|36125.7|36121.8|36118.2|63
1702019400000|2023-12-08 07:10:00|36125.8|36122.2|36125.3|36121.7|36128.8|36125.2|36123.8|36120.2|53
1702019700000|2023-12-08 07:15:00|36125.8|36122.2|36117.8|36114.2|36125.8|36122.2|36116.8|36113.2|63
1702020000000|2023-12-08 07:20:00|36118.3|36114.7|36122.3|36118.7|36124.3|36120.7|36116.8|36113.2|62
1702020300000|2023-12-08 07:25:00|36121.8|36118.2|36116.8|36113.2|36123.8|36120.2|36114.8|36111.2|47
1702020600000|2023-12-08 07:30:00|36117.3|36113.7|36114.3|36110.7|36119.3|36115.7|36112.3|36108.7|108
1702020900000|2023-12-08 07:35:00|36114.8|36111.2|36109.3|36105.7|36116.3|36112.7|36109.3|36105.7|61
1702021200000|2023-12-08 07:40:00|36108.8|36105.2|36108.3|36104.7|36111.8|36108.2|36108.3|36104.7|60
1702021500000|2023-12-08 07:45:00|36108.8|36105.2|36107.3|36103.7|36112.3|36108.7|36106.8|36103.2|47
1702021800000|2023-12-08 07:50:00|36108.3|36104.7|36108.3|36104.7|36110.3|36106.7|36106.8|36103.2|39
1702022100000|2023-12-08 07:55:00|36108.8|36105.2|36096.8|36093.2|36111.3|36107.7|36096.8|36093.2|301
1702022400000|2023-12-08 08:00:00|36097.3|36093.7|36084.3|36080.7|36104.3|36100.7|36081.3|36077.7|431
1702022700000|2023-12-08 08:05:00|36084.8|36081.2|36083.3|36079.7|36089.3|36085.7|36078.3|36074.7|154
1702023000000|2023-12-08 08:10:00|36081.8|36078.2|36082.3|36078.7|36089.3|36085.7|36079.3|36075.7|146
1702023300000|2023-12-08 08:15:00|36082.8|36079.2|36093.8|36090.2|36094.8|36091.2|36081.3|36077.7|234
1702023600000|2023-12-08 08:20:00|36094.3|36090.7|36097.3|36093.7|36100.3|36096.7|36089.8|36086.2|161
1702023900000|2023-12-08 08:25:00|36096.8|36093.2|36100.3|36096.7|36103.3|36099.7|36092.3|36088.7|166
1702024200000|2023-12-08 08:30:00|36100.8|36097.2|36111.8|36108.2|36112.3|36108.7|36098.3|36094.7|147
1702024500000|2023-12-08 08:35:00|36112.3|36108.7|36112.3|36108.7|36117.8|36114.2|36111.3|36107.7|205
1702024800000|2023-12-08 08:40:00|36111.8|36108.2|36114.3|36110.7|36115.3|36111.7|36108.3|36104.7|61
1702025100000|2023-12-08 08:45:00|36114.8|36111.2|36110.8|36107.2|36115.3|36111.7|36108.3|36104.7|98
1702025400000|2023-12-08 08:50:00|36110.3|36106.7|36110.8|36107.2|36112.3|36108.7|36101.3|36097.7|197
1702025700000|2023-12-08 08:55:00|36110.3|36106.7|36120.8|36117.2|36122.3|36118.7|36105.8|36102.2|96
1702026000000|2023-12-08 09:00:00|36120.3|36116.7|36125.8|36122.2|36126.8|36123.2|36116.3|36112.7|321
1702026300000|2023-12-08 09:05:00|36125.3|36121.7|36129.3|36125.7|36130.3|36126.7|36121.3|36117.7|127
1702026600000|2023-12-08 09:10:00|36128.3|36124.7|36136.3|36132.7|36137.3|36133.7|36127.3|36123.7|185
1702026900000|2023-12-08 09:15:00|36135.8|36132.2|36147.8|36144.2|36149.3|36145.7|36134.8|36131.2|290
1702027200000|2023-12-08 09:20:00|36147.3|36143.7|36142.8|36139.2|36151.8|36148.2|36137.3|36133.7|158
1702027500000|2023-12-08 09:25:00|36142.3|36138.7|36135.3|36131.7|36142.3|36138.7|36134.8|36131.2|110
1702027800000|2023-12-08 09:30:00|36134.8|36131.2|36131.8|36128.2|36139.8|36136.2|36130.3|36126.7|107
1702028100000|2023-12-08 09:35:00|36131.3|36127.7|36130.8|36127.2|36133.8|36130.2|36126.3|36122.7|111
1702028400000|2023-12-08 09:40:00|36130.3|36126.7|36133.3|36129.7|36134.8|36131.2|36126.3|36122.7|63
1702028700000|2023-12-08 09:45:00|36133.8|36130.2|36129.8|36126.2|36136.8|36133.2|36129.8|36126.2|75
1702029000000|2023-12-08 09:50:00|36129.3|36125.7|36132.8|36129.2|36133.3|36129.7|36126.3|36122.7|114
1702029300000|2023-12-08 09:55:00|36132.3|36128.7|36132.3|36128.7|36132.8|36129.2|36129.3|36125.7|57
1702029600000|2023-12-08 10:00:00|36131.3|36127.7|36138.8|36135.2|36139.8|36136.2|36129.3|36125.7|133
1702029900000|2023-12-08 10:05:00|36138.3|36134.7|36132.8|36129.2|36140.8|36137.2|36128.8|36125.2|142
1702030200000|2023-12-08 10:10:00|36133.3|36129.7|36143.8|36140.2|36145.3|36141.7|36133.3|36129.7|92
1702030500000|2023-12-08 10:15:00|36143.3|36139.7|36145.3|36141.7|36146.3|36142.7|36142.8|36139.2|65
1702030800000|2023-12-08 10:20:00|36145.8|36142.2|36150.3|36146.7|36150.8|36147.2|36143.3|36139.7|93
1702031100000|2023-12-08 10:25:00|36151.8|36148.2|36155.3|36151.7|36156.3|36152.7|36148.3|36144.7|107
1702031400000|2023-12-08 10:30:00|36154.3|36150.7|36158.3|36154.7|36159.3|36155.7|36151.8|36148.2|113
1702031700000|2023-12-08 10:35:00|36157.8|36154.2|36156.3|36152.7|36157.8|36154.2|36153.8|36150.2|81
1702032000000|2023-12-08 10:40:00|36156.8|36153.2|36152.8|36149.2|36159.3|36155.7|36151.3|36147.7|73
1702032300000|2023-12-08 10:45:00|36152.3|36148.7|36156.3|36152.7|36158.3|36154.7|36151.8|36148.2|52
1702032600000|2023-12-08 10:50:00|36155.8|36152.2|36154.3|36150.7|36157.3|36153.7|36148.8|36145.2|113
1702032900000|2023-12-08 10:55:00|36153.8|36150.2|36145.8|36142.2|36153.8|36150.2|36145.8|36142.2|124
1702033200000|2023-12-08 11:00:00|36146.3|36142.7|36141.3|36137.7|36149.3|36145.7|36140.3|36136.7|119
1702033500000|2023-12-08 11:05:00|36141.8|36138.2|36145.3|36141.7|36145.3|36141.7|36139.8|36136.2|68
1702033800000|2023-12-08 11:10:00|36144.8|36141.2|36141.3|36137.7|36145.3|36141.7|36140.3|36136.7|100
1702034100000|2023-12-08 11:15:00|36140.8|36137.2|36137.8|36134.2|36141.3|36137.7|36134.8|36131.2|124
1702034400000|2023-12-08 11:20:00|36138.3|36134.7|36137.3|36133.7|36144.3|36140.7|36135.8|36132.2|133
1702034700000|2023-12-08 11:25:00|36136.8|36133.2|36136.3|36132.7|36137.3|36133.7|36130.3|36126.7|222
1702035000000|2023-12-08 11:30:00|36136.8|36133.2|36138.8|36135.2|36141.3|36137.7|36135.3|36131.7|89
1702035300000|2023-12-08 11:35:00|36138.3|36134.7|36114.8|36111.2|36138.3|36134.7|36113.3|36109.7|205
1702035600000|2023-12-08 11:40:00|36115.3|36111.7|36112.3|36108.7|36118.3|36114.7|36112.3|36108.7|190
1702035900000|2023-12-08 11:45:00|36113.3|36109.7|36099.3|36095.7|36113.3|36109.7|36098.8|36095.2|196
1702036200000|2023-12-08 11:50:00|36098.8|36095.2|36093.8|36090.2|36103.3|36099.7|36088.3|36084.7|174
1702036500000|2023-12-08 11:55:00|36093.3|36089.7|36089.3|36085.7|36094.3|36090.7|36081.3|36077.7|184
1702036800000|2023-12-08 12:00:00|36089.8|36086.2|36078.3|36074.7|36098.8|36095.2|36077.8|36074.2|273
1702037100000|2023-12-08 12:05:00|36078.8|36075.2|36084.3|36080.7|36086.3|36082.7|36072.8|36069.2|445
1702037400000|2023-12-08 12:10:00|36083.8|36080.2|36064.3|36060.7|36086.3|36082.7|36063.3|36059.7|299
1702037700000|2023-12-08 12:15:00|36064.8|36061.2|36070.3|36066.7|36075.8|36072.2|36062.3|36058.7|342
1702038000000|2023-12-08 12:20:00|36070.8|36067.2|36072.3|36068.7|36075.3|36071.7|36066.3|36062.7|281
1702038300000|2023-12-08 12:25:00|36072.8|36069.2|36088.3|36084.7|36088.3|36084.7|36072.8|36069.2|283
1702038600000|2023-12-08 12:30:00|36088.8|36085.2|36081.8|36078.2|36090.3|36086.7|36078.3|36074.7|366
1702038900000|2023-12-08 12:35:00|36081.3|36077.7|36081.3|36077.7|36082.3|36078.7|36076.8|36073.2|137
1702039200000|2023-12-08 12:40:00|36081.8|36078.2|36065.3|36061.7|36082.3|36078.7|36064.3|36060.7|305
1702039500000|2023-12-08 12:45:00|36065.8|36062.2|36076.8|36073.2|36079.3|36075.7|36065.8|36062.2|258
1702039800000|2023-12-08 12:50:00|36076.3|36072.7|36072.3|36068.7|36076.8|36073.2|36071.3|36067.7|234
1702040100000|2023-12-08 12:55:00|36071.8|36068.2|36068.3|36064.7|36073.8|36070.2|36065.8|36062.2|241
1702040400000|2023-12-08 13:00:00|36068.8|36065.2|36059.3|36055.7|36071.3|36067.7|36056.3|36052.7|413
1702040700000|2023-12-08 13:05:00|36058.8|36055.2|36047.8|36044.2|36059.3|36055.7|36043.8|36040.2|571
1702041000000|2023-12-08 13:10:00|36048.3|36044.7|36054.3|36050.7|36057.3|36053.7|36041.3|36037.7|367
1702041300000|2023-12-08 13:15:00|36055.3|36051.7|36052.8|36049.2|36055.3|36051.7|36050.8|36047.2|196
1702041600000|2023-12-08 13:20:00|36052.3|36048.7|36073.3|36069.7|36074.8|36071.2|36051.3|36047.7|445
1702041900000|2023-12-08 13:25:00|36071.8|36068.2|36062.3|36058.7|36077.8|36074.2|36058.3|36054.7|499
1702042200000|2023-12-08 13:30:00|36062.8|36059.2|35995.3|35991.7|36071.3|36067.7|35966.3|35962.7|2757
1702042500000|2023-12-08 13:35:00|35994.8|35991.2|36057.8|36054.2|36060.3|36056.7|35990.8|35987.2|1444
1702042800000|2023-12-08 13:40:00|36058.3|36054.7|36103.3|36099.7|36108.3|36104.7|36050.8|36047.2|1255
1702043100000|2023-12-08 13:45:00|36103.8|36100.2|36093.8|36090.2|36115.8|36112.2|36086.8|36083.2|802
1702043400000|2023-12-08 13:50:00|36094.3|36090.7|36086.8|36083.2|36105.3|36101.7|36084.8|36081.2|1041
1702043700000|2023-12-08 13:55:00|36086.3|36082.7|36068.3|36064.7|36087.8|36084.2|36066.3|36062.7|793
1702044000000|2023-12-08 14:00:00|36068.8|36065.2|36061.8|36058.2|36088.3|36084.7|36057.3|36053.7|760
1702044300000|2023-12-08 14:05:00|36061.3|36057.7|36077.8|36074.2|36083.3|36079.7|36054.3|36050.7|689
1702044600000|2023-12-08 14:10:00|36077.3|36073.7|36054.8|36051.2|36078.8|36075.2|36053.3|36049.7|491
1702044900000|2023-12-08 14:15:00|36054.3|36050.7|36056.8|36053.2|36065.8|36062.2|36050.8|36047.2|1146
1702045200000|2023-12-08 14:20:00|36056.3|36052.7|36065.8|36062.2|36068.3|36064.7|36054.3|36050.7|452
1702045500000|2023-12-08 14:25:00|36065.3|36061.7|36099.8|36096.2|36099.8|36096.2|36041.8|36038.2|1374
1702045800000|2023-12-08 14:30:00|36099.2|36096.8|36111.7|36109.3|36114.7|36112.3|36060.7|36058.3|5148
1702046100000|2023-12-08 14:35:00|36108.7|36106.3|36089.7|36087.3|36110.2|36107.8|36085.2|36082.8|2369
1702046400000|2023-12-08 14:40:00|36090.2|36087.8|36147.2|36144.8|36148.7|36146.3|36086.2|36083.8|2073
1702046700000|2023-12-08 14:45:00|36147.7|36145.3|36179.8|36177.4|36186.3|36183.9|36128.7|36126.3|2411
1702047000000|2023-12-08 14:50:00|36180|36177.6|36153.5|36151.1|36198|36195.6|36151.5|36149.1|1971
1702047300000|2023-12-08 14:55:00|36152.5|36150.1|36139.5|36137.1|36158|36155.6|36126.5|36124.1|2558
1702047600000|2023-12-08 15:00:00|36177.5|36175.1|36205.5|36203.1|36218|36215.6|36162|36159.6|3896
1702047900000|2023-12-08 15:05:00|36206|36203.6|36204|36201.6|36206|36203.6|36182.5|36180.1|1955
1702048200000|2023-12-08 15:10:00|36204.5|36202.1|36232|36229.6|36232|36229.6|36197|36194.6|1731
1702048500000|2023-12-08 15:15:00|36232.5|36230.1|36240.5|36238.1|36261|36258.6|36222|36219.6|3456
1702048800000|2023-12-08 15:20:00|36240|36237.6|36224|36221.6|36241.5|36239.1|36219.5|36217.1|1191
1702049100000|2023-12-08 15:25:00|36224.5|36222.1|36211.5|36209.1|36225|36222.6|36205.5|36203.1|1190
1702049400000|2023-12-08 15:30:00|36212|36209.6|36196|36193.6|36221.5|36219.1|36195|36192.6|1288
1702049700000|2023-12-08 15:35:00|36194|36191.6|36173|36170.6|36197.5|36195.1|36152.5|36150.1|3006
1702050000000|2023-12-08 15:40:00|36172.5|36170.1|36184.5|36182.1|36190.5|36188.1|36166|36163.6|1186
1702050300000|2023-12-08 15:45:00|36183.5|36181.1|36176|36173.6|36184|36181.6|36163.5|36161.1|1085
1702050600000|2023-12-08 15:50:00|36176.5|36174.1|36232|36229.6|36233.5|36231.1|36171.5|36169.1|1871
1702050900000|2023-12-08 15:55:00|36232.5|36230.1|36241|36238.6|36243.5|36241.1|36220.5|36218.1|1284
1702051200000|2023-12-08 16:00:00|36241.5|36239.1|36221|36218.6|36246|36243.6|36213.5|36211.1|1160
1702051500000|2023-12-08 16:05:00|36221.5|36219.1|36189.5|36187.1|36221.5|36219.1|36180.5|36178.1|1779
1702051800000|2023-12-08 16:10:00|36190.5|36188.1|36161|36158.6|36190.5|36188.1|36151|36148.6|1954
1702052100000|2023-12-08 16:15:00|36160.5|36158.1|36126.5|36124.1|36162.5|36160.1|36118|36115.6|2185
1702052400000|2023-12-08 16:20:00|36128|36125.6|36122.5|36120.1|36128.5|36126.1|36110|36107.6|1141
1702052700000|2023-12-08 16:25:00|36122|36119.6|36140|36137.6|36145|36142.6|36114.5|36112.1|1916
1702053000000|2023-12-08 16:30:00|36140.5|36138.1|36141.5|36139.1|36161|36158.6|36134|36131.6|1363
1702053300000|2023-12-08 16:35:00|36141|36138.6|36116.5|36114.1|36155|36152.6|36101.5|36099.1|1440
1702053600000|2023-12-08 16:40:00|36116|36113.6|36116.5|36114.1|36117|36114.6|36101.5|36099.1|1091
1702053900000|2023-12-08 16:45:00|36117|36114.6|36119.5|36117.1|36122.5|36120.1|36105.5|36103.1|797
1702054200000|2023-12-08 16:50:00|36120.5|36118.1|36122.5|36120.1|36128.5|36126.1|36105|36102.6|637
1702054500000|2023-12-08 16:55:00|36122|36119.6|36123.5|36121.1|36138|36135.6|36117|36114.6|641
1702054800000|2023-12-08 17:00:00|36124|36121.6|36118.5|36116.1|36131.5|36129.1|36108|36105.6|563
1702055100000|2023-12-08 17:05:00|36118|36115.6|36114|36111.6|36125.5|36123.1|36107|36104.6|469
1702055400000|2023-12-08 17:10:00|36114.5|36112.1|36094.5|36092.1|36117.5|36115.1|36093|36090.6|1327
1702055700000|2023-12-08 17:15:00|36095|36092.6|36130.5|36128.1|36131.5|36129.1|36077.5|36075.1|1091
1702056000000|2023-12-08 17:20:00|36131.5|36129.1|36141.5|36139.1|36147.5|36145.1|36128.5|36126.1|643
1702056300000|2023-12-08 17:25:00|36141|36138.6|36155.5|36153.1|36159|36156.6|36138|36135.6|587
1702056600000|2023-12-08 17:30:00|36156|36153.6|36151.5|36149.1|36161.5|36159.1|36137.5|36135.1|666
1702056900000|2023-12-08 17:35:00|36152.5|36150.1|36157|36154.6|36158.5|36156.1|36143.5|36141.1|1164
1702057200000|2023-12-08 17:40:00|36157.5|36155.1|36158.5|36156.1|36166.5|36164.1|36147|36144.6|689
1702057500000|2023-12-08 17:45:00|36158|36155.6|36169.5|36167.1|36174.5|36172.1|36155.5|36153.1|1433
1702057800000|2023-12-08 17:50:00|36170.5|36168.1|36176.5|36174.1|36180.5|36178.1|36159.5|36157.1|852
1702058100000|2023-12-08 17:55:00|36176|36173.6|36173.5|36171.1|36180.5|36178.1|36165.5|36163.1|487
1702058400000|2023-12-08 18:00:00|36174.5|36172.1|36173.5|36171.1|36182.5|36180.1|36162.5|36160.1|524
1702058700000|2023-12-08 18:05:00|36174|36171.6|36180.5|36178.1|36189.5|36187.1|36171.5|36169.1|529
1702059000000|2023-12-08 18:10:00|36181|36178.6|36208.5|36206.1|36208.5|36206.1|36181|36178.6|747
1702059300000|2023-12-08 18:15:00|36207.5|36205.1|36204|36201.6|36210.5|36208.1|36191.5|36189.1|646
1702059600000|2023-12-08 18:20:00|36204.5|36202.1|36206.5|36204.1|36210.5|36208.1|36197.5|36195.1|411
1702059900000|2023-12-08 18:25:00|36207.5|36205.1|36211|36208.6|36222.5|36220.1|36200.5|36198.1|601
1702060200000|2023-12-08 18:30:00|36211.5|36209.1|36210.7|36208.3|36216|36213.6|36197|36194.6|687
1702060500000|2023-12-08 18:35:00|36211.2|36208.8|36205.7|36203.3|36218.2|36215.8|36201.2|36198.8|773
1702060800000|2023-12-08 18:40:00|36206.2|36203.8|36184.7|36182.3|36206.2|36203.8|36182.2|36179.8|1221
1702061100000|2023-12-08 18:45:00|36185.2|36182.8|36201.2|36198.8|36202.2|36199.8|36180.2|36177.8|529
1702061400000|2023-12-08 18:50:00|36200.7|36198.3|36206.7|36204.3|36208.2|36205.8|36198.2|36195.8|474
1702061700000|2023-12-08 18:55:00|36207.2|36204.8|36199.7|36197.3|36209.2|36206.8|36198.2|36195.8|338
1702062000000|2023-12-08 19:00:00|36200.2|36197.8|36216.2|36213.8|36217.2|36214.8|36195.7|36193.3|511
1702062300000|2023-12-08 19:05:00|36215.7|36213.3|36213.7|36211.3|36219.2|36216.8|36210.2|36207.8|523
1702062600000|2023-12-08 19:10:00|36214.2|36211.8|36216.2|36213.8|36227.2|36224.8|36212.2|36209.8|412
1702062900000|2023-12-08 19:15:00|36217.7|36215.3|36223.2|36220.8|36227.7|36225.3|36210.2|36207.8|586
1702063200000|2023-12-08 19:20:00|36222.7|36220.3|36220.2|36217.8|36227.7|36225.3|36213.2|36210.8|631
1702063500000|2023-12-08 19:25:00|36220.7|36218.3|36226.7|36224.3|36232.7|36230.3|36218.2|36215.8|315
1702063800000|2023-12-08 19:30:00|36227.2|36224.8|36231.7|36229.3|36239.7|36237.3|36225.2|36222.8|569
1702064100000|2023-12-08 19:35:00|36232.7|36230.3|36234.2|36231.8|36235.7|36233.3|36216.7|36214.3|521
1702064400000|2023-12-08 19:40:00|36233.7|36231.3|36247.2|36244.8|36257.7|36255.3|36232.2|36229.8|639
1702064700000|2023-12-08 19:45:00|36246.7|36244.3|36254.2|36251.8|36257.7|36255.3|36235.7|36233.3|797
1702065000000|2023-12-08 19:50:00|36253.7|36251.3|36256.2|36253.8|36262.7|36260.3|36250.7|36248.3|989
1702065300000|2023-12-08 19:55:00|36255.7|36253.3|36257.7|36255.3|36259.2|36256.8|36247.7|36245.3|579
1702065600000|2023-12-08 20:00:00|36258.7|36256.3|36258.7|36256.3|36266.7|36264.3|36252.7|36250.3|702
1702065900000|2023-12-08 20:05:00|36259.2|36256.8|36255.2|36252.8|36264.2|36261.8|36236.7|36234.3|1262
1702066200000|2023-12-08 20:10:00|36255.7|36253.3|36258.7|36256.3|36258.7|36256.3|36243.2|36240.8|486
1702066500000|2023-12-08 20:15:00|36258.2|36255.8|36256.7|36254.3|36271.2|36268.8|36253.2|36250.8|685
1702066800000|2023-12-08 20:20:00|36256.2|36253.8|36253.2|36250.8|36260.7|36258.3|36245.7|36243.3|898
1702067100000|2023-12-08 20:25:00|36253.7|36251.3|36272.2|36269.8|36277.7|36275.3|36252.7|36250.3|775
1702067400000|2023-12-08 20:30:00|36271.7|36269.3|36261.2|36258.8|36272.7|36270.3|36250.7|36248.3|650
1702067700000|2023-12-08 20:35:00|36260.7|36258.3|36288.2|36285.8|36290.7|36288.3|36256.7|36254.3|1439
1702068000000|2023-12-08 20:40:00|36288.7|36286.3|36283.7|36281.3|36289.7|36287.3|36273.2|36270.8|813
1702068300000|2023-12-08 20:45:00|36283.2|36280.8|36270.2|36267.8|36295.2|36292.8|36269.7|36267.3|799
1702068600000|2023-12-08 20:50:00|36270.7|36268.3|36260.7|36258.3|36282.7|36280.3|36250.7|36248.3|1831
1702068900000|2023-12-08 20:55:00|36261.2|36258.8|36237.7|36235.3|36265.7|36263.3|36233.7|36231.3|4138
1702069200000|2023-12-08 21:00:00|36238.9|36234.1|36227.9|36223.1|36243.4|36238.6|36222.9|36218.1|1406
1702069500000|2023-12-08 21:05:00|36226.9|36222.1|36221.4|36216.6|36230.4|36225.6|36219.9|36215.1|596
1702069800000|2023-12-08 21:10:00|36221.9|36217.1|36225.9|36221.1|36227.9|36223.1|36219.9|36215.1|211
1702070100000|2023-12-08 21:15:00|36226.9|36222.1|36232.9|36228.1|36236.4|36231.6|36225.9|36221.1|184
1702070400000|2023-12-08 21:20:00|36232.4|36227.6|36232.4|36227.6|36235.9|36231.1|36230.4|36225.6|138
1702070700000|2023-12-08 21:25:00|36232.9|36228.1|36241.9|36237.1|36241.9|36237.1|36232.9|36228.1|98
1702071000000|2023-12-08 21:30:00|36241.4|36236.6|36242.9|36238.1|36245.4|36240.6|36239.4|36234.6|58
1702071300000|2023-12-08 21:35:00|36243.4|36238.6|36238.4|36233.6|36243.4|36238.6|36238.4|36233.6|89
1702071600000|2023-12-08 21:40:00|36238.9|36234.1|36237.9|36233.1|36243.4|36238.6|36236.9|36232.1|59
1702071900000|2023-12-08 21:45:00|36237.4|36232.6|36241.9|36237.1|36242.9|36238.1|36236.4|36231.6|101
1702072200000|2023-12-08 21:50:00|36241.4|36236.6|36246.4|36241.6|36246.9|36242.1|36240.4|36235.6|75
1702072500000|2023-12-08 21:55:00|36245.9|36241.1|36248.3|36238.5|36248.6|36242.6|36242.9|36236.1|87
1702249200000|2023-12-10 23:00:00|36256.5|36251.7|36262.5|36257.7|36265|36260.2|36255|36250.2|123
1702249500000|2023-12-10 23:05:00|36262|36257.2|36268.5|36263.7|36270.5|36265.7|36261|36256.2|52
1702249800000|2023-12-10 23:10:00|36269.5|36264.7|36273.5|36268.7|36285|36280.2|36268.5|36263.7|213
1702250100000|2023-12-10 23:15:00|36274|36269.2|36279|36274.2|36287.5|36282.7|36273.5|36268.7|94
1702250400000|2023-12-10 23:20:00|36279.5|36274.7|36287.5|36282.7|36289|36284.2|36277|36272.2|45
1702250700000|2023-12-10 23:25:00|36288|36283.2|36282.5|36277.7|36289.5|36284.7|36279.5|36274.7|57
1702251000000|2023-12-10 23:30:00|36282|36277.2|36274.5|36269.7|36282|36277.2|36273|36268.2|75
1702251300000|2023-12-10 23:35:00|36275|36270.2|36269.5|36264.7|36277.5|36272.7|36268.5|36263.7|50
1702251600000|2023-12-10 23:40:00|36270|36265.2|36266.5|36261.7|36270.5|36265.7|36266.5|36261.7|37
1702251900000|2023-12-10 23:45:00|36266|36261.2|36266.5|36261.7|36268|36263.2|36262.5|36257.7|19
1702252200000|2023-12-10 23:50:00|36267|36262.2|36266.5|36261.7|36268.5|36263.7|36265.5|36260.7|21
1702252500000|2023-12-10 23:55:00|36267|36262.2|36269.5|36264.7|36273.5|36268.7|36267|36262.2|41
1702252800000|2023-12-11 00:00:00|36269|36264.2|36272.5|36267.7|36274|36269.2|36263|36258.2|33
1702253100000|2023-12-11 00:05:00|36273|36268.2|36277.5|36272.7|36282.5|36277.7|36272|36267.2|51
1702253400000|2023-12-11 00:10:00|36278|36273.2|36281.5|36276.7|36282.5|36277.7|36276|36271.2|49
1702253700000|2023-12-11 00:15:00|36281|36276.2|36283.5|36278.7|36284.5|36279.7|36278.5|36273.7|32
1702254000000|2023-12-11 00:20:00|36284|36279.2|36286.5|36281.7|36291.5|36286.7|36283|36278.2|30
1702254300000|2023-12-11 00:25:00|36287|36282.2|36274.5|36269.7|36288.5|36283.7|36272.5|36267.7|91
1702254600000|2023-12-11 00:30:00|36275|36270.2|36272|36267.2|36277|36272.2|36271|36266.2|41
1702254900000|2023-12-11 00:35:00|36271.5|36266.7|36273|36268.2|36275|36270.2|36271|36266.2|31
1702255200000|2023-12-11 00:40:00|36273.5|36268.7|36269.5|36264.7|36274.5|36269.7|36268|36263.2|60
1702255500000|2023-12-11 00:45:00|36270|36265.2|36269.5|36264.7|36274.5|36269.7|36269|36264.2|26
1702255800000|2023-12-11 00:50:00|36270|36265.2|36264.5|36259.7|36270.5|36265.7|36264|36259.2|48
1702256100000|2023-12-11 00:55:00|36265|36260.2|36269|36264.2|36274|36269.2|36264|36259.2|84
1702256400000|2023-12-11 01:00:00|36269.5|36264.7|36259.5|36254.7|36269.5|36264.7|36258|36253.2|95
1702256700000|2023-12-11 01:05:00|36260|36255.2|36265.5|36260.7|36266|36261.2|36258|36253.2|79
1702257000000|2023-12-11 01:10:00|36266|36261.2|36266|36261.2|36267|36262.2|36262|36257.2|69
1702257300000|2023-12-11 01:15:00|36266.5|36261.7|36255.5|36250.7|36266.5|36261.7|36252.5|36247.7|91
1702257600000|2023-12-11 01:20:00|36256|36251.2|36267.5|36262.7|36268.5|36263.7|36256|36251.2|120
1702257900000|2023-12-11 01:25:00|36267|36262.2|36263|36258.2|36268.5|36263.7|36262.5|36257.7|34
1702258200000|2023-12-11 01:30:00|36263.5|36258.7|36269.5|36264.7|36272.5|36267.7|36256.5|36251.7|49
1702258500000|2023-12-11 01:35:00|36269|36264.2|36270.5|36265.7|36278.5|36273.7|36267.5|36262.7|55
1702258800000|2023-12-11 01:40:00|36271|36266.2|36263|36258.2|36271.5|36266.7|36263|36258.2|102
1702259100000|2023-12-11 01:45:00|36263.5|36258.7|36263.5|36258.7|36266.5|36261.7|36261|36256.2|19
1702259400000|2023-12-11 01:50:00|36264|36259.2|36262|36257.2|36272.5|36267.7|36262|36257.2|49
1702259700000|2023-12-11 01:55:00|36261.5|36256.7|36265.5|36260.7|36268|36263.2|36260.5|36255.7|17
1702260000000|2023-12-11 02:00:00|36265|36260.2|36264.5|36259.7|36268|36263.2|36260.5|36255.7|10
1702260300000|2023-12-11 02:05:00|36264|36259.2|36266.5|36261.7|36267|36262.2|36263|36258.2|21
1702260600000|2023-12-11 02:10:00|36267|36262.2|36264|36259.2|36268|36263.2|36264|36259.2|21
1702260900000|2023-12-11 02:15:00|36264.5|36259.7|36271.5|36266.7|36271.5|36266.7|36264|36259.2|20
1702261200000|2023-12-11 02:20:00|36271|36266.2|36261|36256.2|36271.5|36266.7|36261|36256.2|11
1702261500000|2023-12-11 02:25:00|36260.5|36255.7|36257|36252.2|36263|36258.2|36256.5|36251.7|20
1702261800000|2023-12-11 02:30:00|36257.5|36252.7|36258.5|36253.7|36259.5|36254.7|36255|36250.2|14
1702262100000|2023-12-11 02:35:00|36259|36254.2|36262|36257.2|36263|36258.2|36259|36254.2|23
1702262400000|2023-12-11 02:40:00|36262.5|36257.7|36265.5|36260.7|36267|36262.2|36262|36257.2|13
1702262700000|2023-12-11 02:45:00|36265|36260.2|36259.5|36254.7|36265.5|36260.7|36259|36254.2|16
1702263000000|2023-12-11 02:50:00|36259|36254.2|36257|36252.2|36263.5|36258.7|36256.5|36251.7|14
1702263300000|2023-12-11 02:55:00|36256.5|36251.7|36257|36252.2|36257|36252.2|36253.5|36248.7|12
1702263600000|2023-12-11 03:00:00|36257.5|36252.7|36256|36251.2|36258.5|36253.7|36254.5|36249.7|17
1702263900000|2023-12-11 03:05:00|36255.5|36250.7|36255.5|36250.7|36259|36254.2|36254|36249.2|25
1702264200000|2023-12-11 03:10:00|36256|36251.2|36250.5|36245.7|36257.5|36252.7|36247|36242.2|42
1702264500000|2023-12-11 03:15:00|36250|36245.2|36252.5|36247.7|36254|36249.2|36249.5|36244.7|14
1702264800000|2023-12-11 03:20:00|36253|36248.2|36259.5|36254.7|36260.5|36255.7|36252.5|36247.7|36
1702265100000|2023-12-11 03:25:00|36259|36254.2|36253.5|36248.7|36259.5|36254.7|36252|36247.2|22
1702265400000|2023-12-11 03:30:00|36254|36249.2|36250.5|36245.7|36255.5|36250.7|36249.5|36244.7|17
1702265700000|2023-12-11 03:35:00|36250|36245.2|36255.5|36250.7|36257|36252.2|36250|36245.2|29
1702266000000|2023-12-11 03:40:00|36255|36250.2|36250.5|36245.7|36256|36251.2|36250|36245.2|34
1702266300000|2023-12-11 03:45:00|36251|36246.2|36251|36246.2|36251|36246.2|36246|36241.2|14
1702266600000|2023-12-11 03:50:00|36250.5|36245.7|36250.5|36245.7|36251.5|36246.7|36249|36244.2|25
1702266900000|2023-12-11 03:55:00|36250|36245.2|36253|36248.2|36253|36248.2|36248.5|36243.7|11
1702267200000|2023-12-11 04:00:00|36252.5|36247.7|36254.5|36249.7|36257|36252.2|36252|36247.2|14
1702267500000|2023-12-11 04:05:00|36254|36249.2|36256.5|36251.7|36257.5|36252.7|36253.5|36248.7|12
1702267800000|2023-12-11 04:10:00|36257|36252.2|36256.5|36251.7|36259.5|36254.7|36255.5|36250.7|15
1702268100000|2023-12-11 04:15:00|36256|36251.2|36257.5|36252.7|36259.5|36254.7|36254.5|36249.7|18
1702268400000|2023-12-11 04:20:00|36258|36253.2|36253|36248.2|36259|36254.2|36253|36248.2|15
1702268700000|2023-12-11 04:25:00|36253.5|36248.7|36255|36250.2|36255|36250.2|36253|36248.2|4
1702269000000|2023-12-11 04:30:00|36255.5|36250.7|36253|36248.2|36256|36251.2|36252|36247.2|13
1702269300000|2023-12-11 04:35:00|36252.5|36247.7|36245.5|36240.7|36253|36248.2|36245.5|36240.7|30
1702269600000|2023-12-11 04:40:00|36246|36241.2|36245.5|36240.7|36249|36244.2|36244.5|36239.7|39
1702269900000|2023-12-11 04:45:00|36246|36241.2|36248.5|36243.7|36248.5|36243.7|36243|36238.2|21
1702270200000|2023-12-11 04:50:00|36249|36244.2|36246.5|36241.7|36249.5|36244.7|36246|36241.2|25
1702270500000|2023-12-11 04:55:00|36247|36242.2|36248.5|36243.7|36249.5|36244.7|36246.5|36241.7|14
1702270800000|2023-12-11 05:00:00|36248|36243.2|36250.5|36245.7|36252.5|36247.7|36246.5|36241.7|20
1702271100000|2023-12-11 05:05:00|36251|36246.2|36248.5|36243.7|36251.5|36246.7|36247.5|36242.7|98
1702271400000|2023-12-11 05:10:00|36249|36244.2|36248.5|36243.7|36249|36244.2|36246.5|36241.7|36
1702271700000|2023-12-11 05:15:00|36248|36243.2|36245.5|36240.7|36248.5|36243.7|36243.5|36238.7|16
1702272000000|2023-12-11 05:20:00|36245|36240.2|36246.5|36241.7|36247.5|36242.7|36243.5|36238.7|36
1702272300000|2023-12-11 05:25:00|36246|36241.2|36242|36237.2|36246.5|36241.7|36241|36236.2|27
1702272600000|2023-12-11 05:30:00|36242.5|36237.7|36250|36245.2|36250.5|36245.7|36241.5|36236.7|28
1702272900000|2023-12-11 05:35:00|36249.5|36244.7|36248|36243.2|36250.5|36245.7|36246|36241.2|14
1702273200000|2023-12-11 05:40:00|36247.5|36242.7|36254|36249.2|36255.5|36250.7|36246.5|36241.7|26
1702273500000|2023-12-11 05:45:00|36253.5|36248.7|36257.5|36252.7|36257.5|36252.7|36252|36247.2|30
1702273800000|2023-12-11 05:50:00|36258|36253.2|36262|36257.2|36262.5|36257.7|36257.5|36252.7|44
1702274100000|2023-12-11 05:55:00|36261.5|36256.7|36258.5|36253.7|36263.5|36258.7|36256.5|36251.7|91
1702274400000|2023-12-11 06:00:00|36257.5|36252.7|36265|36260.2|36267.5|36262.7|36254|36249.2|40
1702274700000|2023-12-11 06:05:00|36265.5|36260.7|36263.5|36258.7|36267.5|36262.7|36261.5|36256.7|20
1702275000000|2023-12-11 06:10:00|36263|36258.2|36257.5|36252.7|36263.5|36258.7|36253|36248.2|83
1702275300000|2023-12-11 06:15:00|36257|36252.2|36265.5|36260.7|36265.5|36260.7|36256.5|36251.7|40
1702275600000|2023-12-11 06:20:00|36265|36260.2|36260.5|36255.7|36265|36260.2|36258.5|36253.7|11
1702275900000|2023-12-11 06:25:00|36261|36256.2|36262.5|36257.7|36265.5|36260.7|36259.5|36254.7|18
1702276200000|2023-12-11 06:30:00|36262|36257.2|36258.5|36253.7|36265|36260.2|36256.5|36251.7|24
1702276500000|2023-12-11 06:35:00|36258|36253.2|36258.5|36253.7|36261.5|36256.7|36257|36252.2|44
1702276800000|2023-12-11 06:40:00|36258|36253.2|36254.5|36249.7|36258.5|36253.7|36253|36248.2|25
1702277100000|2023-12-11 06:45:00|36254|36249.2|36240.5|36235.7|36254.5|36249.7|36240.5|36235.7|21
1702277400000|2023-12-11 06:50:00|36241|36236.2|36242.5|36237.7|36244.5|36239.7|36240|36235.2|31
1702277700000|2023-12-11 06:55:00|36242|36237.2|36240.5|36235.7|36247.5|36242.7|36240|36235.2|23
1702278000000|2023-12-11 07:00:00|36239.9|36236.3|36240.4|36236.8|36241.4|36237.8|36232.9|36229.3|54
1702278300000|2023-12-11 07:05:00|36241.4|36237.8|36241.9|36238.3|36245.4|36241.8|36234.4|36230.8|43
1702278600000|2023-12-11 07:10:00|36242.4|36238.8|36248.9|36245.3|36251.4|36247.8|36241.9|36238.3|46
1702278900000|2023-12-11 07:15:00|36248.4|36244.8|36235.4|36231.8|36249.9|36246.3|36233.9|36230.3|18
1702279200000|2023-12-11 07:20:00|36235.9|36232.3|36231.9|36228.3|36236.9|36233.3|36231.4|36227.8|35
1702279500000|2023-12-11 07:25:00|36232.4|36228.8|36230.9|36227.3|36235.9|36232.3|36230.9|36227.3|65
1702279800000|2023-12-11 07:30:00|36231.4|36227.8|36229.4|36225.8|36232.9|36229.3|36228.4|36224.8|29
1702280100000|2023-12-11 07:35:00|36229.9|36226.3|36228.4|36224.8|36231.9|36228.3|36226.4|36222.8|26
1702280400000|2023-12-11 07:40:00|36228.9|36225.3|36237.9|36234.3|36244.4|36240.8|36227.9|36224.3|119
1702280700000|2023-12-11 07:45:00|36238.4|36234.8|36237.4|36233.8|36245.4|36241.8|36235.9|36232.3|62
1702281000000|2023-12-11 07:50:00|36237.9|36234.3|36229.9|36226.3|36240.4|36236.8|36228.9|36225.3|124
1702281300000|2023-12-11 07:55:00|36230.4|36226.8|36225.4|36221.8|36237.9|36234.3|36224.9|36221.3|215
1702281600000|2023-12-11 08:00:00|36224.9|36221.3|36228.9|36225.3|36230.4|36226.8|36221.4|36217.8|134
1702281900000|2023-12-11 08:05:00|36229.4|36225.8|36224.9|36221.3|36238.9|36235.3|36224.9|36221.3|47
1702282200000|2023-12-11 08:10:00|36225.9|36222.3|36217.9|36214.3|36234.4|36230.8|36217.9|36214.3|65
1702282500000|2023-12-11 08:15:00|36217.4|36213.8|36217.9|36214.3|36225.4|36221.8|36215.9|36212.3|102
1702282800000|2023-12-11 08:20:00|36217.4|36213.8|36215.9|36212.3|36220.4|36216.8|36209.9|36206.3|48
1702283100000|2023-12-11 08:25:00|36216.4|36212.8|36217.4|36213.8|36225.4|36221.8|36211.4|36207.8|62
1702283400000|2023-12-11 08:30:00|36216.9|36213.3|36224.9|36221.3|36226.9|36223.3|36214.4|36210.8|136
1702283700000|2023-12-11 08:35:00|36225.4|36221.8|36218.4|36214.8|36229.4|36225.8|36213.9|36210.3|19
1702284000000|2023-12-11 08:40:00|36218.9|36215.3|36217.4|36213.8|36219.9|36216.3|36212.4|36208.8|19
1702284300000|2023-12-11 08:45:00|36216.9|36213.3|36219.9|36216.3|36223.4|36219.8|36213.9|36210.3|48
1702284600000|2023-12-11 08:50:00|36219.4|36215.8|36228.9|36225.3|36229.4|36225.8|36213.4|36209.8|159
1702284900000|2023-12-11 08:55:00|36229.4|36225.8|36223.4|36219.8|36229.4|36225.8|36221.9|36218.3|70
1702285200000|2023-12-11 09:00:00|36223.9|36220.3|36230.9|36227.3|36231.9|36228.3|36218.4|36214.8|57
1702285500000|2023-12-11 09:05:00|36230.4|36226.8|36246.4|36242.8|36247.4|36243.8|36229.9|36226.3|75
1702285800000|2023-12-11 09:10:00|36246.9|36243.3|36244.9|36241.3|36246.9|36243.3|36238.9|36235.3|184
1702286100000|2023-12-11 09:15:00|36244.4|36240.8|36248.9|36245.3|36253.4|36249.8|36243.9|36240.3|53
1702286400000|2023-12-11 09:20:00|36249.4|36245.8|36258.9|36255.3|36259.4|36255.8|36246.4|36242.8|55
1702286700000|2023-12-11 09:25:00|36259.4|36255.8|36263.9|36260.3|36264.4|36260.8|36256.4|36252.8|63
1702287000000|2023-12-11 09:30:00|36264.4|36260.8|36258.9|36255.3|36265.9|36262.3|36256.9|36253.3|134
1702287300000|2023-12-11 09:35:00|36258.4|36254.8|36256.4|36252.8|36261.4|36257.8|36251.4|36247.8|45
1702287600000|2023-12-11 09:40:00|36256.9|36253.3|36259.4|36255.8|36261.4|36257.8|36256.4|36252.8|43
1702287900000|2023-12-11 09:45:00|36258.9|36255.3|36253.9|36250.3|36261.9|36258.3|36253.9|36250.3|56
1702288200000|2023-12-11 09:50:00|36254.4|36250.8|36245.9|36242.3|36258.4|36254.8|36245.4|36241.8|50
1702288500000|2023-12-11 09:55:00|36245.4|36241.8|36232.4|36228.8|36245.9|36242.3|36231.9|36228.3|62
1702288800000|2023-12-11 10:00:00|36231.9|36228.3|36237.4|36233.8|36243.4|36239.8|36227.4|36223.8|86
1702289100000|2023-12-11 10:05:00|36236.9|36233.3|36231.4|36227.8|36239.9|36236.3|36230.9|36227.3|114
1702289400000|2023-12-11 10:10:00|36232.4|36228.8|36238.9|36235.3|36238.9|36235.3|36228.9|36225.3|74
1702289700000|2023-12-11 10:15:00|36239.4|36235.8|36249.4|36245.8|36253.4|36249.8|36237.9|36234.3|70
1702290000000|2023-12-11 10:20:00|36249.9|36246.3|36235.9|36232.3|36250.4|36246.8|36235.4|36231.8|30
1702290300000|2023-12-11 10:25:00|36236.4|36232.8|36233.9|36230.3|36238.9|36235.3|36230.9|36227.3|72
1702290600000|2023-12-11 10:30:00|36234.4|36230.8|36231.9|36228.3|36234.9|36231.3|36228.9|36225.3|34
1702290900000|2023-12-11 10:35:00|36232.4|36228.8|36232.4|36228.8|36237.9|36234.3|36231.9|36228.3|126
1702291200000|2023-12-11 10:40:00|36232.9|36229.3|36240.9|36237.3|36241.9|36238.3|36228.9|36225.3|94
1702291500000|2023-12-11 10:45:00|36240.4|36236.8|36246.9|36243.3|36247.4|36243.8|36237.4|36233.8|34
1702291800000|2023-12-11 10:50:00|36246.4|36242.8|36228.9|36225.3|36246.4|36242.8|36228.9|36225.3|85
1702292100000|2023-12-11 10:55:00|36228.4|36224.8|36223.9|36220.3|36231.9|36228.3|36222.9|36219.3|74
1702292400000|2023-12-11 11:00:00|36223.4|36219.8|36221.4|36217.8|36224.9|36221.3|36218.9|36215.3|128
1702292700000|2023-12-11 11:05:00|36220.9|36217.3|36230.9|36227.3|36234.4|36230.8|36220.9|36217.3|190
1702293000000|2023-12-11 11:10:00|36231.4|36227.8|36222.4|36218.8|36238.9|36235.3|36221.9|36218.3|323
1702293300000|2023-12-11 11:15:00|36222.9|36219.3|36220.4|36216.8|36223.9|36220.3|36215.9|36212.3|182
1702293600000|2023-12-11 11:20:00|36219.9|36216.3|36206.9|36203.3|36222.4|36218.8|36205.9|36202.3|180
1702293900000|2023-12-11 11:25:00|36206.4|36202.8|36219.4|36215.8|36220.9|36217.3|36205.9|36202.3|171
1702294200000|2023-12-11 11:30:00|36218.9|36215.3|36233.4|36229.8|36233.9|36230.3|36218.9|36215.3|160
1702294500000|2023-12-11 11:35:00|36233.9|36230.3|36237.9|36234.3|36239.9|36236.3|36230.9|36227.3|199
1702294800000|2023-12-11 11:40:00|36237.4|36233.8|36230.4|36226.8|36239.4|36235.8|36229.4|36225.8|118
1702295100000|2023-12-11 11:45:00|36229.9|36226.3|36224.9|36221.3|36230.9|36227.3|36223.9|36220.3|89
1702295400000|2023-12-11 11:50:00|36225.4|36221.8|36238.4|36234.8|36239.4|36235.8|36224.9|36221.3|63
1702295700000|2023-12-11 11:55:00|36238.9|36235.3|36243.9|36240.3|36247.9|36244.3|36238.4|36234.8|142
1702296000000|2023-12-11 12:00:00|36244.4|36240.8|36246.4|36242.8|36250.9|36247.3|36240.9|36237.3|179
1702296300000|2023-12-11 12:05:00|36245.9|36242.3|36244.4|36240.8|36246.4|36242.8|36236.9|36233.3|92
1702296600000|2023-12-11 12:10:00|36243.9|36240.3|36247.9|36244.3|36250.9|36247.3|36243.4|36239.8|74
1702296900000|2023-12-11 12:15:00|36248.4|36244.8|36249.9|36246.3|36251.9|36248.3|36245.9|36242.3|248
1702297200000|2023-12-11 12:20:00|36249.4|36245.8|36243.4|36239.8|36249.9|36246.3|36243.4|36239.8|89
1702297500000|2023-12-11 12:25:00|36243.9|36240.3|36240.4|36236.8|36245.9|36242.3|36236.9|36233.3|193
1702297800000|2023-12-11 12:30:00|36239.9|36236.3|36244.4|36240.8|36245.9|36242.3|36238.4|36234.8|103
1702298100000|2023-12-11 12:35:00|36244.9|36241.3|36231.4|36227.8|36244.9|36241.3|36230.9|36227.3|139
1702298400000|2023-12-11 12:40:00|36230.9|36227.3|36232.9|36229.3|36233.9|36230.3|36226.9|36223.3|119
1702298700000|2023-12-11 12:45:00|36232.4|36228.8|36240.4|36236.8|36242.4|36238.8|36230.4|36226.8|114
1702299000000|2023-12-11 12:50:00|36239.9|36236.3|36239.9|36236.3|36241.4|36237.8|36231.9|36228.3|79
1702299300000|2023-12-11 12:55:00|36239.4|36235.8|36244.4|36240.8|36248.9|36245.3|36236.9|36233.3|188
1702299600000|2023-12-11 13:00:00|36243.9|36240.3|36228.9|36225.3|36245.9|36242.3|36224.4|36220.8|294
1702299900000|2023-12-11 13:05:00|36228.4|36224.8|36232.4|36228.8|36233.4|36229.8|36226.4|36222.8|129
1702300200000|2023-12-11 13:10:00|36232.9|36229.3|36231.4|36227.8|36235.9|36232.3|36224.4|36220.8|153
1702300500000|2023-12-11 13:15:00|36230.9|36227.3|36252.4|36248.8|36253.4|36249.8|36228.4|36224.8|168
1702300800000|2023-12-11 13:20:00|36251.9|36248.3|36261.4|36257.8|36263.4|36259.8|36245.9|36242.3|263
1702301100000|2023-12-11 13:25:00|36260.9|36257.3|36239.9|36236.3|36260.9|36257.3|36239.9|36236.3|165
1702301400000|2023-12-11 13:30:00|36239.4|36235.8|36233.9|36230.3|36243.9|36240.3|36228.9|36225.3|224
1702301700000|2023-12-11 13:35:00|36234.4|36230.8|36230.4|36226.8|36240.9|36237.3|36224.9|36221.3|186
1702302000000|2023-12-11 13:40:00|36229.9|36226.3|36221.4|36217.8|36230.4|36226.8|36216.4|36212.8|243
1702302300000|2023-12-11 13:45:00|36221.9|36218.3|36228.4|36224.8|36229.4|36225.8|36221.9|36218.3|139
1702302600000|2023-12-11 13:50:00|36227.9|36224.3|36226.4|36222.8|36230.4|36226.8|36221.9|36218.3|500
1702302900000|2023-12-11 13:55:00|36226.9|36223.3|36228.4|36224.8|36237.9|36234.3|36224.9|36221.3|368
1702303200000|2023-12-11 14:00:00|36228.9|36225.3|36245.4|36241.8|36247.9|36244.3|36226.4|36222.8|512
1702303500000|2023-12-11 14:05:00|36245.9|36242.3|36224.4|36220.8|36246.4|36242.8|36223.9|36220.3|402
1702303800000|2023-12-11 14:10:00|36223.9|36220.3|36228.9|36225.3|36231.9|36228.3|36223.9|36220.3|455
1702304100000|2023-12-11 14:15:00|36228.4|36224.8|36236.9|36233.3|36241.9|36238.3|36227.9|36224.3|580
1702304400000|2023-12-11 14:20:00|36236.4|36232.8|36227.4|36223.8|36237.9|36234.3|36225.4|36221.8|999
1702304700000|2023-12-11 14:25:00|36227.9|36224.3|36271.9|36268.3|36271.9|36268.3|36224.9|36221.3|1525
1702305000000|2023-12-11 14:30:00|36271.3|36268.9|36310.8|36308.4|36334.3|36331.9|36270.8|36268.4|8093
1702305300000|2023-12-11 14:35:00|36311.3|36308.9|36290.8|36288.4|36330.3|36327.9|36288.3|36285.9|4214
1702305600000|2023-12-11 14:40:00|36290.3|36287.9|36274.3|36271.9|36295.3|36292.9|36265.8|36263.4|2344
1702305900000|2023-12-11 14:45:00|36274.8|36272.4|36264.8|36262.4|36288.3|36285.9|36249.3|36246.9|2640
1702306200000|2023-12-11 14:50:00|36264.3|36261.9|36259.8|36257.4|36279.3|36276.9|36249.8|36247.4|2444
1702306500000|2023-12-11 14:55:00|36259.3|36256.9|36283.3|36280.9|36285.3|36282.9|36221.3|36218.9|2359
1702306800000|2023-12-11 15:00:00|36284.8|36282.4|36262.3|36259.9|36288.3|36285.9|36253.8|36251.4|2213
1702307100000|2023-12-11 15:05:00|36262.8|36260.4|36291.3|36288.9|36295.3|36292.9|36259.8|36257.4|1306
1702307400000|2023-12-11 15:10:00|36290.3|36287.9|36303.3|36300.9|36304.3|36301.9|36287.3|36284.9|1652
1702307700000|2023-12-11 15:15:00|36302.8|36300.4|36305.3|36302.9|36307.3|36304.9|36287.3|36284.9|1771
1702308000000|2023-12-11 15:20:00|36305.8|36303.4|36299.3|36296.9|36322.8|36320.4|36298.3|36295.9|1507
1702308300000|2023-12-11 15:25:00|36298.8|36296.4|36294.8|36292.4|36306.3|36303.9|36281.8|36279.4|1599
1702308600000|2023-12-11 15:30:00|36295.3|36292.9|36320.8|36318.4|36322.3|36319.9|36284.8|36282.4|1327
1702308900000|2023-12-11 15:35:00|36320.3|36317.9|36307.8|36305.4|36338.3|36335.9|36301.3|36298.9|1178
1702309200000|2023-12-11 15:40:00|36308.3|36305.9|36308.3|36305.9|36314.3|36311.9|36293.3|36290.9|1363
1702309500000|2023-12-11 15:45:00|36307.3|36304.9|36321.8|36319.4|36339.3|36336.9|36305.8|36303.4|1526
1702309800000|2023-12-11 15:50:00|36321.3|36318.9|36334.8|36332.4|36344.3|36341.9|36321.3|36318.9|801
1702310100000|2023-12-11 15:55:00|36335.3|36332.9|36334.8|36332.4|36360.3|36357.9|36334.8|36332.4|1106
1702310400000|2023-12-11 16:00:00|36335.3|36332.9|36359.3|36356.9|36368.3|36365.9|36330.3|36327.9|1556
1702310700000|2023-12-11 16:05:00|36358.8|36356.4|36341.3|36338.9|36360.3|36357.9|36337.3|36334.9|1193
1702311000000|2023-12-11 16:10:00|36341.8|36339.4|36327.8|36325.4|36350.3|36347.9|36326.8|36324.4|1459
1702311300000|2023-12-11 16:15:00|36328.3|36325.9|36340.3|36337.9|36345.3|36342.9|36319.3|36316.9|872
1702311600000|2023-12-11 16:20:00|36341.3|36338.9|36331.8|36329.4|36341.3|36338.9|36316.8|36314.4|1077
1702311900000|2023-12-11 16:25:00|36331.3|36328.9|36353.8|36351.4|36360.3|36357.9|36330.8|36328.4|1279
1702312200000|2023-12-11 16:30:00|36354.8|36352.4|36321.3|36318.9|36356.8|36354.4|36314.8|36312.4|1976
1702312500000|2023-12-11 16:35:00|36321.8|36319.4|36346.8|36344.4|36357.8|36355.4|36317.8|36315.4|832
1702312800000|2023-12-11 16:40:00|36346.3|36343.9|36332.8|36330.4|36352.3|36349.9|36323.3|36320.9|621
1702313100000|2023-12-11 16:45:00|36333.3|36330.9|36329.3|36326.9|36343.3|36340.9|36325.8|36323.4|481
1702313400000|2023-12-11 16:50:00|36328.8|36326.4|36341.8|36339.4|36346.3|36343.9|36327.3|36324.9|391
1702313700000|2023-12-11 16:55:00|36341.3|36338.9|36344.8|36342.4|36349.3|36346.9|36335.3|36332.9|365
1702314000000|2023-12-11 17:00:00|36344.3|36341.9|36342.3|36339.9|36351.3|36348.9|36333.8|36331.4|658
1702314300000|2023-12-11 17:05:00|36342.8|36340.4|36334.8|36332.4|36351.3|36348.9|36331.8|36329.4|602
1702314600000|2023-12-11 17:10:00|36334.3|36331.9|36326.3|36323.9|36341.8|36339.4|36326.3|36323.9|378
1702314900000|2023-12-11 17:15:00|36325.8|36323.4|36310.8|36308.4|36325.8|36323.4|36303.8|36301.4|828
1702315200000|2023-12-11 17:20:00|36310.3|36307.9|36314.3|36311.9|36324.3|36321.9|36307.3|36304.9|504
1702315500000|2023-12-11 17:25:00|36316.3|36313.9|36308.8|36306.4|36316.3|36313.9|36300.3|36297.9|1120
1702315800000|2023-12-11 17:30:00|36308.3|36305.9|36311.8|36309.4|36316.3|36313.9|36303.8|36301.4|458
1702316100000|2023-12-11 17:35:00|36311.3|36308.9|36328.3|36325.9|36328.3|36325.9|36309.3|36306.9|1824
1702316400000|2023-12-11 17:40:00|36329.3|36326.9|36333.8|36331.4|36335.3|36332.9|36325.8|36323.4|776
1702316700000|2023-12-11 17:45:00|36333.3|36330.9|36335.3|36332.9|36340.8|36338.4|36328.8|36326.4|469
1702317000000|2023-12-11 17:50:00|36335.8|36333.4|36332.3|36329.9|36336.8|36334.4|36325.3|36322.9|577
1702317300000|2023-12-11 17:55:00|36332.8|36330.4|36342.8|36340.4|36344.8|36342.4|36329.3|36326.9|454
1702317600000|2023-12-11 18:00:00|36343.5|36341.1|36361.5|36359.1|36364|36361.6|36321.5|36319.1|1331
1702317900000|2023-12-11 18:05:00|36362|36359.6|36356|36353.6|36369.5|36367.1|36351|36348.6|833
1702318200000|2023-12-11 18:10:00|36355.5|36353.1|36356|36353.6|36358|36355.6|36349.5|36347.1|1028
1702318500000|2023-12-11 18:15:00|36357|36354.6|36374.5|36372.1|36375|36372.6|36356.5|36354.1|890
1702318800000|2023-12-11 18:20:00|36375|36372.6|36392.5|36390.1|36396|36393.6|36375|36372.6|1152
1702319100000|2023-12-11 18:25:00|36393|36390.6|36381.5|36379.1|36394|36391.6|36376.5|36374.1|669
1702319400000|2023-12-11 18:30:00|36382|36379.6|36381|36378.6|36386|36383.6|36376|36373.6|560
1702319700000|2023-12-11 18:35:00|36380|36377.6|36385|36382.6|36386.5|36384.1|36375|36372.6|395
1702320000000|2023-12-11 18:40:00|36384.5|36382.1|36388|36385.6|36396|36393.6|36382.5|36380.1|429
1702320300000|2023-12-11 18:45:00|36388.5|36386.1|36388.5|36386.1|36390|36387.6|36380|36377.6|452
1702320600000|2023-12-11 18:50:00|36388|36385.6|36383|36380.6|36390.5|36388.1|36381|36378.6|484
1702320900000|2023-12-11 18:55:00|36382.5|36380.1|36388.5|36386.1|36389.5|36387.1|36374|36371.6|549
1702321200000|2023-12-11 19:00:00|36389|36386.6|36367|36364.6|36389.5|36387.1|36365.5|36363.1|715
1702321500000|2023-12-11 19:05:00|36367.5|36365.1|36365.5|36363.1|36371|36368.6|36363|36360.6|704
1702321800000|2023-12-11 19:10:00|36365|36362.6|36362.5|36360.1|36371|36368.6|36360|36357.6|833
1702322100000|2023-12-11 19:15:00|36363|36360.6|36344|36341.6|36365|36362.6|36342.5|36340.1|912
1702322400000|2023-12-11 19:20:00|36343.5|36341.1|36348|36345.6|36355|36352.6|36343|36340.6|592
1702322700000|2023-12-11 19:25:00|36347.5|36345.1|36353.5|36351.1|36356|36353.6|36343.5|36341.1|448
1702323000000|2023-12-11 19:30:00|36354|36351.6|36356|36353.6|36364|36361.6|36349|36346.6|539
1702323300000|2023-12-11 19:35:00|36354.5|36352.1|36350|36347.6|36355.5|36353.1|36340.5|36338.1|403
1702323600000|2023-12-11 19:40:00|36349.5|36347.1|36346.5|36344.1|36351.5|36349.1|36341|36338.6|455
1702323900000|2023-12-11 19:45:00|36347|36344.6|36362|36359.6|36362|36359.6|36345|36342.6|656
1702324200000|2023-12-11 19:50:00|36362.5|36360.1|36354|36351.6|36364.5|36362.1|36351|36348.6|399
1702324500000|2023-12-11 19:55:00|36353.5|36351.1|36353|36350.6|36354|36351.6|36345.5|36343.1|1465
1702324800000|2023-12-11 20:00:00|36353.5|36351.1|36350.5|36348.1|36355|36352.6|36344.5|36342.1|461
1702325100000|2023-12-11 20:05:00|36350|36347.6|36363.5|36361.1|36366.5|36364.1|36350|36347.6|480
1702325400000|2023-12-11 20:10:00|36364|36361.6|36359.5|36357.1|36364|36361.6|36349|36346.6|774
1702325700000|2023-12-11 20:15:00|36360|36357.6|36366.5|36364.1|36375|36372.6|36359.5|36357.1|412
1702326000000|2023-12-11 20:20:00|36366|36363.6|36377|36374.6|36378|36375.6|36361.5|36359.1|936
1702326300000|2023-12-11 20:25:00|36376.5|36374.1|36366.5|36364.1|36377.5|36375.1|36363.5|36361.1|818
1702326600000|2023-12-11 20:30:00|36366|36363.6|36353|36350.6|36366.5|36364.1|36352|36349.6|501
1702326900000|2023-12-11 20:35:00|36352.5|36350.1|36372.5|36370.1|36374.5|36372.1|36351|36348.6|759
1702327200000|2023-12-11 20:40:00|36372.2|36369.8|36369.7|36367.3|36382.7|36380.3|36369.2|36366.8|647
1702327500000|2023-12-11 20:45:00|36369.2|36366.8|36370.7|36368.3|36378.2|36375.8|36366.2|36363.8|690
1702327800000|2023-12-11 20:50:00|36371.2|36368.8|36393.2|36390.8|36396.7|36394.3|36365.7|36363.3|1316
1702328100000|2023-12-11 20:55:00|36393.7|36391.3|36403.7|36401.3|36418.2|36415.8|36391.2|36388.8|3237
1702328400000|2023-12-11 21:00:00|36403.2|36400.8|36395.9|36391.1|36410.9|36406.1|36393.9|36389.1|1171
1702328700000|2023-12-11 21:05:00|36395.4|36390.6|36397.9|36393.1|36400.9|36396.1|36392.4|36387.6|525
1702329000000|2023-12-11 21:10:00|36397.4|36392.6|36407.9|36403.1|36407.9|36403.1|36397.4|36392.6|427
1702329300000|2023-12-11 21:15:00|36408.4|36403.6|36414.9|36410.1|36414.9|36410.1|36405.4|36400.6|112
1702329600000|2023-12-11 21:20:00|36415.4|36410.6|36417.9|36413.1|36417.9|36413.1|36410.9|36406.1|136
1702329900000|2023-12-11 21:25:00|36418.4|36413.6|36421.4|36416.6|36421.9|36417.1|36417.4|36412.6|106
1702330200000|2023-12-11 21:30:00|36420.9|36416.1|36414.9|36410.1|36420.9|36416.1|36414.4|36409.6|50
1702330500000|2023-12-11 21:35:00|36414.4|36409.6|36419.9|36415.1|36421.4|36416.6|36414.4|36409.6|172
1702330800000|2023-12-11 21:40:00|36419.4|36414.6|36417.9|36413.1|36419.4|36414.6|36417.4|36412.6|161
1702331100000|2023-12-11 21:45:00|36418.4|36413.6|36416.9|36412.1|36419.4|36414.6|36416.4|36411.6|190
1702331400000|2023-12-11 21:50:00|36417.9|36413.1|36415.4|36410.6|36421.4|36416.6|36414.9|36410.1|187
1702331700000|2023-12-11 21:55:00|36414.9|36410.1|36414.7|36404.9|36415.9|36411.1|36407.9|36403.1|153
1702332000000|2023-12-11 22:00:00|36415.1|36405.3|36415.5|36405.7|36416.8|36407|36414.5|36404.7|0
1702332300000|2023-12-11 22:05:00|36415.6|36405.8|36412.1|36402.3|36415.6|36405.8|36410.2|36400.4|0
1702332600000|2023-12-11 22:10:00|36412.4|36402.6|36414.5|36404.7|36414.5|36404.7|36412.4|36402.6|0
1702332900000|2023-12-11 22:15:00|36413|36403.2|36419.3|36409.5|36419.3|36409.5|36413|36403.2|0
1702333200000|2023-12-11 22:20:00|36419.7|36409.9|36419.6|36409.8|36419.7|36409.9|36419.6|36409.8|0
1702333500000|2023-12-11 22:25:00|36419.9|36410.1|36419.5|36409.7|36419.9|36410.1|36419.4|36409.6|0
1702333800000|2023-12-11 22:30:00|36419.3|36409.5|36419.9|36410.1|36419.9|36410.1|36418.2|36408.4|0
1702334100000|2023-12-11 22:35:00|36420|36410.2|36419.7|36409.9|36420.4|36410.6|36419.7|36409.9|0
1702334400000|2023-12-11 22:40:00|36419.8|36410|36415.4|36405.6|36419.9|36410.1|36413.1|36403.3|0
1702334700000|2023-12-11 22:45:00|36414.8|36405|36414.7|36404.9|36414.8|36405|36414.5|36404.7|0
1702335000000|2023-12-11 22:50:00|36414.5|36404.7|36413.9|36404.1|36415.6|36405.8|36413.9|36404.1|0
1702335300000|2023-12-11 22:55:00|36414.2|36404.4|36415|36405.2|36415|36405.2|36413.9|36404.1|0
1702335600000|2023-12-11 23:00:00|36419.4|36414.6|36409.4|36404.6|36419.4|36414.6|36405.4|36400.6|71
1702335900000|2023-12-11 23:05:00|36408.9|36404.1|36403.4|36398.6|36408.9|36404.1|36403.4|36398.6|35
1702336200000|2023-12-11 23:10:00|36403.9|36399.1|36410.9|36406.1|36415.4|36410.6|36403.4|36398.6|139
1702336500000|2023-12-11 23:15:00|36410.4|36405.6|36408.9|36404.1|36410.4|36405.6|36406.9|36402.1|54
1702336800000|2023-12-11 23:20:00|36408.4|36403.6|36418.4|36413.6|36419.4|36414.6|36408.4|36403.6|120
1702337100000|2023-12-11 23:25:00|36418.9|36414.1|36416.4|36411.6|36419.4|36414.6|36414.9|36410.1|57
1702337400000|2023-12-11 23:30:00|36415.9|36411.1|36416.9|36412.1|36417.9|36413.1|36415.9|36411.1|46
1702337700000|2023-12-11 23:35:00|36416.4|36411.6|36416.4|36411.6|36417.4|36412.6|36414.9|36410.1|61
1702338000000|2023-12-11 23:40:00|36416.9|36412.1|36415.9|36411.1|36418.9|36414.1|36414.9|36410.1|39
1702338300000|2023-12-11 23:45:00|36415.4|36410.6|36417.4|36412.6|36417.9|36413.1|36414.4|36409.6|34
1702338600000|2023-12-11 23:50:00|36416.9|36412.1|36424.4|36419.6|36425.4|36420.6|36416.9|36412.1|93
1702338900000|2023-12-11 23:55:00|36423.9|36419.1|36422.9|36418.1|36425.4|36420.6|36421.4|36416.6|23
1702339200000|2023-12-12 00:00:00|36423.4|36418.6|36420.4|36415.6|36426.9|36422.1|36418.9|36414.1|177
1702339500000|2023-12-12 00:05:00|36419.9|36415.1|36424.4|36419.6|36424.9|36420.1|36418.9|36414.1|43
1702339800000|2023-12-12 00:10:00|36423.9|36419.1|36425.9|36421.1|36426.9|36422.1|36420.9|36416.1|33
1702340100000|2023-12-12 00:15:00|36426.4|36421.6|36425.4|36420.6|36426.9|36422.1|36423.4|36418.6|55
1702340400000|2023-12-12 00:20:00|36425.9|36421.1|36430.9|36426.1|36441.9|36437.1|36425.4|36420.6|217
1702340700000|2023-12-12 00:25:00|36430.4|36425.6|36432.4|36427.6|36436.4|36431.6|36429.9|36425.1|57
1702341000000|2023-12-12 00:30:00|36431.9|36427.1|36425.4|36420.6|36433.9|36429.1|36424.4|36419.6|80
1702341300000|2023-12-12 00:35:00|36424.9|36420.1|36426.4|36421.6|36427.9|36423.1|36422.9|36418.1|26
1702341600000|2023-12-12 00:40:00|36426.9|36422.1|36429.4|36424.6|36432.9|36428.1|36426.4|36421.6|86
1702341900000|2023-12-12 00:45:00|36429.9|36425.1|36429.9|36425.1|36431.9|36427.1|36424.4|36419.6|40
1702342200000|2023-12-12 00:50:00|36430.4|36425.6|36428.4|36423.6|36432.9|36428.1|36427.9|36423.1|78
1702342500000|2023-12-12 00:55:00|36428.9|36424.1|36431.4|36426.6|36435.9|36431.1|36428.9|36424.1|215
1702342800000|2023-12-12 01:00:00|36430.9|36426.1|36425.4|36420.6|36431.9|36427.1|36422.9|36418.1|98
1702343100000|2023-12-12 01:05:00|36425.9|36421.1|36428.4|36423.6|36428.9|36424.1|36422.9|36418.1|71
1702343400000|2023-12-12 01:10:00|36427.9|36423.1|36426.4|36421.6|36432.9|36428.1|36426.4|36421.6|44
1702343700000|2023-12-12 01:15:00|36425.9|36421.1|36420.9|36416.1|36426.9|36422.1|36416.9|36412.1|93
1702344000000|2023-12-12 01:20:00|36420.4|36415.6|36422.4|36417.6|36423.9|36419.1|36419.4|36414.6|49
1702344300000|2023-12-12 01:25:00|36422.9|36418.1|36418.4|36413.6|36425.4|36420.6|36418.4|36413.6|35
1702344600000|2023-12-12 01:30:00|36417.9|36413.1|36416.4|36411.6|36422.9|36418.1|36414.9|36410.1|92
1702344900000|2023-12-12 01:35:00|36416.9|36412.1|36421.9|36417.1|36422.9|36418.1|36414.9|36410.1|127
1702345200000|2023-12-12 01:40:00|36421.4|36416.6|36413.9|36409.1|36422.9|36418.1|36413.9|36409.1|38
1702345500000|2023-12-12 01:45:00|36413.4|36408.6|36421.9|36417.1|36421.9|36417.1|36410.4|36405.6|94
1702345800000|2023-12-12 01:50:00|36420.9|36416.1|36422.4|36417.6|36424.4|36419.6|36419.9|36415.1|62
1702346100000|2023-12-12 01:55:00|36422.9|36418.1|36425.9|36421.1|36427.9|36423.1|36422.9|36418.1|53
1702346400000|2023-12-12 02:00:00|36426.4|36421.6|36427.9|36423.1|36430.4|36425.6|36425.9|36421.1|36
1702346700000|2023-12-12 02:05:00|36427.4|36422.6|36434.9|36430.1|36436.4|36431.6|36427.4|36422.6|84
1702347000000|2023-12-12 02:10:00|36435.4|36430.6|36435.9|36431.1|36440.9|36436.1|36434.9|36430.1|90
1702347300000|2023-12-12 02:15:00|36436.4|36431.6|36437.9|36433.1|36440.9|36436.1|36435.9|36431.1|52
1702347600000|2023-12-12 02:20:00|36437.4|36432.6|36435.4|36430.6|36438.9|36434.1|36432.9|36428.1|63
1702347900000|2023-12-12 02:25:00|36434.9|36430.1|36435.9|36431.1|36437.9|36433.1|36433.4|36428.6|26
1702348200000|2023-12-12 02:30:00|36436.4|36431.6|36437.9|36433.1|36439.4|36434.6|36434.4|36429.6|36
1702348500000|2023-12-12 02:35:00|36437.4|36432.6|36435.9|36431.1|36440.9|36436.1|36434.9|36430.1|50
1702348800000|2023-12-12 02:40:00|36435.4|36430.6|36439.9|36435.1|36440.4|36435.6|36434.9|36430.1|33
1702349100000|2023-12-12 02:45:00|36439.4|36434.6|36439.9|36435.1|36440.9|36436.1|36437.4|36432.6|21
1702349400000|2023-12-12 02:50:00|36440.4|36435.6|36439.9|36435.1|36440.4|36435.6|36436.9|36432.1|47
1702349700000|2023-12-12 02:55:00|36440.4|36435.6|36442.4|36437.6|36444.9|36440.1|36439.9|36435.1|62
1702350000000|2023-12-12 03:00:00|36442.9|36438.1|36439.9|36435.1|36443.9|36439.1|36439.9|36435.1|21
1702350300000|2023-12-12 03:05:00|36439.4|36434.6|36441.4|36436.6|36442.9|36438.1|36437.4|36432.6|104
1702350600000|2023-12-12 03:10:00|36441.9|36437.1|36444.9|36440.1|36444.9|36440.1|36441.4|36436.6|34
1702350900000|2023-12-12 03:15:00|36444.4|36439.6|36450.4|36445.6|36450.9|36446.1|36443.4|36438.6|69
1702351200000|2023-12-12 03:20:00|36450.9|36446.1|36450.9|36446.1|36451.9|36447.1|36449.9|36445.1|42
1702351500000|2023-12-12 03:25:00|36450.4|36445.6|36448.9|36444.1|36450.9|36446.1|36447.9|36443.1|40
1702351800000|2023-12-12 03:30:00|36448.4|36443.6|36453.9|36449.1|36454.4|36449.6|36447.4|36442.6|67
1702352100000|2023-12-12 03:35:00|36453.4|36448.6|36451.9|36447.1|36453.9|36449.1|36450.9|36446.1|35
1702352400000|2023-12-12 03:40:00|36452.4|36447.6|36449.9|36445.1|36452.9|36448.1|36448.4|36443.6|40
1702352700000|2023-12-12 03:45:00|36450.4|36445.6|36448.9|36444.1|36451.9|36447.1|36448.9|36444.1|20
1702353000000|2023-12-12 03:50:00|36449.4|36444.6|36443.4|36438.6|36449.9|36445.1|36440.9|36436.1|58
1702353300000|2023-12-12 03:55:00|36443.9|36439.1|36436.9|36432.1|36443.9|36439.1|36435.9|36431.1|55
1702353600000|2023-12-12 04:00:00|36437.4|36432.6|36435.9|36431.1|36438.4|36433.6|36435.4|36430.6|45
1702353900000|2023-12-12 04:05:00|36435.4|36430.6|36427.9|36423.1|36435.9|36431.1|36426.9|36422.1|172
1702354200000|2023-12-12 04:10:00|36428.4|36423.6|36430.9|36426.1|36433.9|36429.1|36428.4|36423.6|66
1702354500000|2023-12-12 04:15:00|36430.4|36425.6|36431.9|36427.1|36432.9|36428.1|36428.9|36424.1|21
1702354800000|2023-12-12 04:20:00|36432.4|36427.6|36432.9|36428.1|36433.4|36428.6|36430.9|36426.1|20
1702355100000|2023-12-12 04:25:00|36433.9|36429.1|36432.9|36428.1|36433.9|36429.1|36431.4|36426.6|19
1702355400000|2023-12-12 04:30:00|36433.4|36428.6|36431.9|36427.1|36434.9|36430.1|36429.9|36425.1|44
1702355700000|2023-12-12 04:35:00|36431.4|36426.6|36429.9|36425.1|36431.9|36427.1|36428.9|36424.1|32
1702356000000|2023-12-12 04:40:00|36430.4|36425.6|36428.9|36424.1|36431.9|36427.1|36428.4|36423.6|37
1702356300000|2023-12-12 04:45:00|36429.4|36424.6|36428.9|36424.1|36430.9|36426.1|36427.9|36423.1|44
1702356600000|2023-12-12 04:50:00|36428.4|36423.6|36430.9|36426.1|36432.9|36428.1|36428.4|36423.6|29
1702356900000|2023-12-12 04:55:00|36429.9|36425.1|36428.4|36423.6|36430.4|36425.6|36427.9|36423.1|29
1702357200000|2023-12-12 05:00:00|36427.9|36423.1|36429.9|36425.1|36429.9|36425.1|36424.9|36420.1|76
1702357500000|2023-12-12 05:05:00|36429.4|36424.6|36426.9|36422.1|36429.4|36424.6|36426.4|36421.6|35
1702357800000|2023-12-12 05:10:00|36427.4|36422.6|36425.9|36421.1|36428.4|36423.6|36424.9|36420.1|44
1702358100000|2023-12-12 05:15:00|36425.4|36420.6|36426.9|36422.1|36428.9|36424.1|36424.9|36420.1|43
1702358400000|2023-12-12 05:20:00|36427.4|36422.6|36427.4|36422.6|36428.9|36424.1|36425.9|36421.1|40
1702358700000|2023-12-12 05:25:00|36426.9|36422.1|36428.9|36424.1|36429.9|36425.1|36424.9|36420.1|31
1702359000000|2023-12-12 05:30:00|36429.4|36424.6|36428.9|36424.1|36429.9|36425.1|36424.9|36420.1|43
1702359300000|2023-12-12 05:35:00|36429.4|36424.6|36433.9|36429.1|36435.9|36431.1|36429.4|36424.6|52
1702359600000|2023-12-12 05:40:00|36434.4|36429.6|36436.9|36432.1|36438.9|36434.1|36433.9|36429.1|46
1702359900000|2023-12-12 05:45:00|36435.9|36431.1|36431.9|36427.1|36436.4|36431.6|36429.9|36425.1|93
1702360200000|2023-12-12 05:50:00|36432.4|36427.6|36430.4|36425.6|36432.4|36427.6|36429.4|36424.6|23
1702360500000|2023-12-12 05:55:00|36429.9|36425.1|36427.4|36422.6|36429.9|36425.1|36426.9|36422.1|44
1702360800000|2023-12-12 06:00:00|36427.9|36423.1|36429.9|36425.1|36431.9|36427.1|36427.4|36422.6|69
1702361100000|2023-12-12 06:05:00|36430.4|36425.6|36422.4|36417.6|36430.4|36425.6|36420.9|36416.1|101
1702361400000|2023-12-12 06:10:00|36422.9|36418.1|36422.9|36418.1|36426.9|36422.1|36420.9|36416.1|44
1702361700000|2023-12-12 06:15:00|36423.4|36418.6|36422.4|36417.6|36423.9|36419.1|36420.4|36415.6|20
1702362000000|2023-12-12 06:20:00|36421.9|36417.1|36418.9|36414.1|36423.4|36418.6|36418.4|36413.6|31
1702362300000|2023-12-12 06:25:00|36418.4|36413.6|36415.4|36410.6|36419.9|36415.1|36414.9|36410.1|46
1702362600000|2023-12-12 06:30:00|36415.9|36411.1|36417.9|36413.1|36418.9|36414.1|36411.9|36407.1|87
1702362900000|2023-12-12 06:35:00|36417.4|36412.6|36418.9|36414.1|36420.9|36416.1|36415.9|36411.1|30
1702363200000|2023-12-12 06:40:00|36419.4|36414.6|36423.4|36418.6|36425.4|36420.6|36419.4|36414.6|75
1702363500000|2023-12-12 06:45:00|36423.9|36419.1|36422.9|36418.1|36424.9|36420.1|36421.4|36416.6|36
1702363800000|2023-12-12 06:50:00|36422.4|36417.6|36420.9|36416.1|36424.4|36419.6|36420.9|36416.1|36
1702364100000|2023-12-12 06:55:00|36421.9|36417.1|36419.9|36415.1|36422.9|36418.1|36418.9|36414.1|58
1702364400000|2023-12-12 07:00:00|36419.3|36415.7|36428.3|36424.7|36428.3|36424.7|36412.3|36408.7|209
1702364700000|2023-12-12 07:05:00|36428.8|36425.2|36432.8|36429.2|36434.8|36431.2|36428.8|36425.2|123
1702365000000|2023-12-12 07:10:00|36432.3|36428.7|36425.3|36421.7|36433.3|36429.7|36425.3|36421.7|116
1702365300000|2023-12-12 07:15:00|36424.8|36421.2|36428.3|36424.7|36431.3|36427.7|36421.3|36417.7|335
1702365600000|2023-12-12 07:20:00|36427.8|36424.2|36430.8|36427.2|36431.3|36427.7|36423.3|36419.7|51
1702365900000|2023-12-12 07:25:00|36430.3|36426.7|36425.3|36421.7|36431.3|36427.7|36425.3|36421.7|51
1702366200000|2023-12-12 07:30:00|36425.8|36422.2|36426.8|36423.2|36429.8|36426.2|36422.3|36418.7|108
1702366500000|2023-12-12 07:35:00|36426.3|36422.7|36429.3|36425.7|36429.8|36426.2|36424.3|36420.7|89
1702366800000|2023-12-12 07:40:00|36428.8|36425.2|36428.3|36424.7|36430.3|36426.7|36427.3|36423.7|66
1702367100000|2023-12-12 07:45:00|36428.8|36425.2|36440.3|36436.7|36443.3|36439.7|36427.3|36423.7|132
1702367400000|2023-12-12 07:50:00|36440.8|36437.2|36440.8|36437.2|36441.8|36438.2|36437.8|36434.2|100
1702367700000|2023-12-12 07:55:00|36441.3|36437.7|36432.3|36428.7|36441.3|36437.7|36428.3|36424.7|247
1702368000000|2023-12-12 08:00:00|36432.8|36429.2|36433.8|36430.2|36439.3|36435.7|36428.3|36424.7|306
1702368300000|2023-12-12 08:05:00|36433.3|36429.7|36438.8|36435.2|36442.3|36438.7|36426.3|36422.7|150
1702368600000|2023-12-12 08:10:00|36439.3|36435.7|36449.8|36446.2|36450.3|36446.7|36431.3|36427.7|128
1702368900000|2023-12-12 08:15:00|36449.3|36445.7|36437.8|36434.2|36457.3|36453.7|36437.3|36433.7|165
1702369200000|2023-12-12 08:20:00|36438.3|36434.7|36453.3|36449.7|36454.3|36450.7|36437.3|36433.7|160
1702369500000|2023-12-12 08:25:00|36452.8|36449.2|36443.3|36439.7|36461.8|36458.2|36443.3|36439.7|412
1702369800000|2023-12-12 08:30:00|36443.8|36440.2|36433.3|36429.7|36444.8|36441.2|36428.8|36425.2|169
1702370100000|2023-12-12 08:35:00|36432.8|36429.2|36440.8|36437.2|36441.8|36438.2|36422.3|36418.7|354
1702370400000|2023-12-12 08:40:00|36440.3|36436.7|36441.8|36438.2|36446.8|36443.2|36439.3|36435.7|224
1702370700000|2023-12-12 08:45:00|36441.3|36437.7|36446.3|36442.7|36446.8|36443.2|36441.3|36437.7|13
1702371000000|2023-12-12 08:50:00|36445.8|36442.2|36444.8|36441.2|36446.3|36442.7|36444.3|36440.7|5
1702371300000|2023-12-12 08:55:00|36436.3|36432.7|36437.3|36433.7|36445.3|36441.7|36434.8|36431.2|96
1702371600000|2023-12-12 09:00:00|36438.3|36434.7|36453.3|36449.7|36454.3|36450.7|36435.8|36432.2|336
1702371900000|2023-12-12 09:05:00|36452.8|36449.2|36440.8|36437.2|36453.8|36450.2|36439.3|36435.7|199
1702372200000|2023-12-12 09:10:00|36440.3|36436.7|36449.3|36445.7|36451.3|36447.7|36436.3|36432.7|281
1702372500000|2023-12-12 09:15:00|36450.3|36446.7|36454.3|36450.7|36458.3|36454.7|36449.3|36445.7|356
1702372800000|2023-12-12 09:20:00|36454.8|36451.2|36460.3|36456.7|36465.3|36461.7|36450.3|36446.7|304
1702373100000|2023-12-12 09:25:00|36460.8|36457.2|36474.3|36470.7|36477.8|36474.2|36460.8|36457.2|389
1702373400000|2023-12-12 09:30:00|36473.8|36470.2|36470.8|36467.2|36479.3|36475.7|36469.3|36465.7|187
1702373700000|2023-12-12 09:35:00|36470.3|36466.7|36477.8|36474.2|36483.3|36479.7|36463.8|36460.2|258
1702374000000|2023-12-12 09:40:00|36478.3|36474.7|36497.8|36494.2|36498.3|36494.7|36478.3|36474.7|456
1702374300000|2023-12-12 09:45:00|36497.3|36493.7|36498.3|36494.7|36501.3|36497.7|36494.3|36490.7|276
1702374600000|2023-12-12 09:50:00|36498.8|36495.2|36501.3|36497.7|36502.3|36498.7|36494.3|36490.7|226
1702374900000|2023-12-12 09:55:00|36500.8|36497.2|36496.8|36493.2|36502.8|36499.2|36493.3|36489.7|114
1702375200000|2023-12-12 10:00:00|36497.3|36493.7|36479.3|36475.7|36503.3|36499.7|36479.3|36475.7|540
1702375500000|2023-12-12 10:05:00|36478.8|36475.2|36469.3|36465.7|36481.8|36478.2|36465.8|36462.2|641
1702375800000|2023-12-12 10:10:00|36467.8|36464.2|36476.3|36472.7|36483.8|36480.2|36466.8|36463.2|450
1702376100000|2023-12-12 10:15:00|36475.8|36472.2|36468.3|36464.7|36481.3|36477.7|36467.8|36464.2|286
1702376400000|2023-12-12 10:20:00|36467.8|36464.2|36469.3|36465.7|36472.8|36469.2|36459.3|36455.7|554
1702376700000|2023-12-12 10:25:00|36469.8|36466.2|36470.8|36467.2|36478.3|36474.7|36468.3|36464.7|263
1702377000000|2023-12-12 10:30:00|36470.3|36466.7|36475.3|36471.7|36475.8|36472.2|36468.3|36464.7|293
1702377300000|2023-12-12 10:35:00|36475.8|36472.2|36472.3|36468.7|36477.3|36473.7|36469.3|36465.7|230
1702377600000|2023-12-12 10:40:00|36471.8|36468.2|36466.8|36463.2|36474.3|36470.7|36457.3|36453.7|444
1702377900000|2023-12-12 10:45:00|36466.3|36462.7|36464.8|36461.2|36467.3|36463.7|36458.8|36455.2|347
1702378200000|2023-12-12 10:50:00|36464.3|36460.7|36459.8|36456.2|36469.3|36465.7|36459.3|36455.7|234
1702378500000|2023-12-12 10:55:00|36459.3|36455.7|36454.8|36451.2|36460.3|36456.7|36452.8|36449.2|578
1702378800000|2023-12-12 11:00:00|36454.3|36450.7|36463.3|36459.7|36465.3|36461.7|36453.3|36449.7|497
1702379100000|2023-12-12 11:05:00|36462.8|36459.2|36463.8|36460.2|36465.3|36461.7|36458.8|36455.2|101
1702379400000|2023-12-12 11:10:00|36463.3|36459.7|36467.3|36463.7|36470.3|36466.7|36461.3|36457.7|139
1702379700000|2023-12-12 11:15:00|36466.3|36462.7|36466.3|36462.7|36472.3|36468.7|36465.8|36462.2|238
1702380000000|2023-12-12 11:20:00|36465.8|36462.2|36459.8|36456.2|36466.3|36462.7|36455.8|36452.2|353
1702380300000|2023-12-12 11:25:00|36460.3|36456.7|36460.8|36457.2|36465.3|36461.7|36459.3|36455.7|105
1702380600000|2023-12-12 11:30:00|36461.3|36457.7|36460.8|36457.2|36461.3|36457.7|36454.8|36451.2|183
1702380900000|2023-12-12 11:35:00|36461.3|36457.7|36457.3|36453.7|36463.3|36459.7|36455.8|36452.2|103
1702381200000|2023-12-12 11:40:00|36456.8|36453.2|36447.3|36443.7|36459.3|36455.7|36446.3|36442.7|302
1702381500000|2023-12-12 11:45:00|36447.8|36444.2|36450.3|36446.7|36455.3|36451.7|36447.3|36443.7|297
1702381800000|2023-12-12 11:50:00|36451.3|36447.7|36453.3|36449.7|36453.3|36449.7|36445.3|36441.7|301
1702382100000|2023-12-12 11:55:00|36452.8|36449.2|36456.3|36452.7|36457.8|36454.2|36452.3|36448.7|333
1702382400000|2023-12-12 12:00:00|36454.3|36450.7|36467.3|36463.7|36468.3|36464.7|36453.3|36449.7|512
1702382700000|2023-12-12 12:05:00|36466.8|36463.2|36466.3|36462.7|36482.8|36479.2|36465.3|36461.7|631
1702383000000|2023-12-12 12:10:00|36465.8|36462.2|36464.8|36461.2|36466.3|36462.7|36459.3|36455.7|93
1702383300000|2023-12-12 12:15:00|36465.3|36461.7|36467.3|36463.7|36477.3|36473.7|36465.3|36461.7|561
1702383600000|2023-12-12 12:20:00|36466.8|36463.2|36476.3|36472.7|36482.3|36478.7|36459.8|36456.2|520
1702383900000|2023-12-12 12:25:00|36475.8|36472.2|36482.8|36479.2|36485.8|36482.2|36472.3|36468.7|210
1702384200000|2023-12-12 12:30:00|36482.3|36478.7|36483.8|36480.2|36488.3|36484.7|36480.3|36476.7|215
1702384500000|2023-12-12 12:35:00|36484.3|36480.7|36477.8|36474.2|36487.3|36483.7|36475.8|36472.2|260
1702384800000|2023-12-12 12:40:00|36478.3|36474.7|36492.3|36488.7|36502.8|36499.2|36475.3|36471.7|366
1702385100000|2023-12-12 12:45:00|36491.8|36488.2|36487.3|36483.7|36495.8|36492.2|36485.3|36481.7|546
1702385400000|2023-12-12 12:50:00|36486.8|36483.2|36480.8|36477.2|36487.3|36483.7|36476.3|36472.7|165
1702385700000|2023-12-12 12:55:00|36480.3|36476.7|36475.8|36472.2|36480.8|36477.2|36471.8|36468.2|349
1702386000000|2023-12-12 13:00:00|36476.3|36472.7|36488.3|36484.7|36494.3|36490.7|36474.3|36470.7|402
1702386300000|2023-12-12 13:05:00|36488.8|36485.2|36485.8|36482.2|36496.3|36492.7|36484.3|36480.7|322
1702386600000|2023-12-12 13:10:00|36484.8|36481.2|36495.8|36492.2|36497.3|36493.7|36479.3|36475.7|358
1702386900000|2023-12-12 13:15:00|36495.3|36491.7|36509.8|36506.2|36516.3|36512.7|36489.8|36486.2|574
1702387200000|2023-12-12 13:20:00|36510.3|36506.7|36526.3|36522.7|36531.3|36527.7|36508.3|36504.7|492
1702387500000|2023-12-12 13:25:00|36526.8|36523.2|36536.8|36533.2|36541.3|36537.7|36521.8|36518.2|1645
1702387800000|2023-12-12 13:30:00|36537.3|36533.7|36510.8|36507.2|36577.8|36574.2|36483.8|36480.2|4375
1702388100000|2023-12-12 13:35:00|36511.3|36507.7|36506.8|36503.2|36527.8|36524.2|36493.8|36490.2|2037
1702388400000|2023-12-12 13:40:00|36506.3|36502.7|36471.8|36468.2|36507.3|36503.7|36468.8|36465.2|1220
1702388700000|2023-12-12 13:45:00|36471.3|36467.7|36474.8|36471.2|36483.3|36479.7|36448.3|36444.7|1247
1702389000000|2023-12-12 13:50:00|36474.3|36470.7|36437.3|36433.7|36486.8|36483.2|36435.8|36432.2|1981
1702389300000|2023-12-12 13:55:00|36437.8|36434.2|36431.8|36428.2|36449.8|36446.2|36426.3|36422.7|1206
1702389600000|2023-12-12 14:00:00|36432.3|36428.7|36441.8|36438.2|36446.3|36442.7|36424.8|36421.2|576
1702389900000|2023-12-12 14:05:00|36441.3|36437.7|36458.8|36455.2|36462.8|36459.2|36434.8|36431.2|571
1702390200000|2023-12-12 14:10:00|36458.3|36454.7|36469.3|36465.7|36471.3|36467.7|36457.3|36453.7|470
1702390500000|2023-12-12 14:15:00|36468.8|36465.2|36458.8|36455.2|36472.3|36468.7|36454.8|36451.2|384
1702390800000|2023-12-12 14:20:00|36459.3|36455.7|36450.8|36447.2|36462.3|36458.7|36447.8|36444.2|514
1702391100000|2023-12-12 14:25:00|36450.3|36446.7|36467.3|36463.7|36467.3|36463.7|36441.8|36438.2|724
1702391400000|2023-12-12 14:30:00|36466.7|36464.3|36399.1|36396.7|36468.7|36466.3|36392.6|36390.2|6386
1702391700000|2023-12-12 14:35:00|36399.6|36397.2|36379.3|36376.9|36409.9|36407.5|36376.8|36374.4|2750
1702392000000|2023-12-12 14:40:00|36378.8|36376.4|36396.3|36393.9|36398.8|36396.4|36369.8|36367.4|2068
1702392300000|2023-12-12 14:45:00|36395.8|36393.4|36398.8|36396.4|36413.3|36410.9|36391.8|36389.4|1961
1702392600000|2023-12-12 14:50:00|36398.9|36396.5|36417.4|36415|36417.9|36415.5|36393.9|36391.5|2186
1702392900000|2023-12-12 14:55:00|36416.9|36414.5|36386.4|36384|36422.9|36420.5|36375.9|36373.5|1459
1702393200000|2023-12-12 15:00:00|36386.9|36384.5|36420.9|36418.5|36422.4|36420|36381.9|36379.5|1490
1702393500000|2023-12-12 15:05:00|36421.4|36419|36448.9|36446.5|36453.9|36451.5|36420.4|36418|1858
1702393800000|2023-12-12 15:10:00|36449.4|36447|36445.9|36443.5|36458.9|36456.5|36428.9|36426.5|1607
1702394100000|2023-12-12 15:15:00|36446.4|36444|36467.4|36465|36470.4|36468|36442.4|36440|1020
1702394400000|2023-12-12 15:20:00|36469.1|36466.7|36482.1|36479.7|36485.1|36482.7|36466.1|36463.7|893
1702394700000|2023-12-12 15:25:00|36482.6|36480.2|36484.1|36481.7|36499.6|36497.2|36480.1|36477.7|1337
1702395000000|2023-12-12 15:30:00|36484.6|36482.2|36490.1|36487.7|36491.1|36488.7|36477.6|36475.2|1949
1702395300000|2023-12-12 15:35:00|36489.6|36487.2|36492.6|36490.2|36498.1|36495.7|36484.1|36481.7|1047
1702395600000|2023-12-12 15:40:00|36492.1|36489.7|36501.1|36498.7|36505.1|36502.7|36481.6|36479.2|1280
1702395900000|2023-12-12 15:45:00|36500.6|36498.2|36497.1|36494.7|36515.1|36512.7|36494.6|36492.2|1270
1702396200000|2023-12-12 15:50:00|36497.6|36495.2|36501.1|36498.7|36504.6|36502.2|36479.6|36477.2|2124
1702396500000|2023-12-12 15:55:00|36500.6|36498.2|36521.1|36518.7|36522.6|36520.2|36499.6|36497.2|698
1702396800000|2023-12-12 16:00:00|36521.6|36519.2|36523.6|36521.2|36526.1|36523.7|36513.6|36511.2|1351
1702397100000|2023-12-12 16:05:00|36524.1|36521.7|36512.1|36509.7|36535.1|36532.7|36506.6|36504.2|2008
1702397400000|2023-12-12 16:10:00|36511.6|36509.2|36511.6|36509.2|36515.1|36512.7|36504.6|36502.2|611
1702397700000|2023-12-12 16:15:00|36511.1|36508.7|36503.1|36500.7|36511.1|36508.7|36496.1|36493.7|2912
1702398000000|2023-12-12 16:20:00|36502.6|36500.2|36515.6|36513.2|36517.6|36515.2|36501.1|36498.7|717
1702398300000|2023-12-12 16:25:00|36515.1|36512.7|36507.1|36504.7|36515.1|36512.7|36494.1|36491.7|910
1702398600000|2023-12-12 16:30:00|36506.6|36504.2|36516.6|36514.2|36521.6|36519.2|36506.1|36503.7|969
1702398900000|2023-12-12 16:35:00|36516.1|36513.7|36525.1|36522.7|36530.6|36528.2|36513.1|36510.7|1314
1702399200000|2023-12-12 16:40:00|36525.6|36523.2|36515.1|36512.7|36534.6|36532.2|36512.6|36510.2|899
1702399500000|2023-12-12 16:45:00|36514.6|36512.2|36544.1|36541.7|36544.1|36541.7|36514.6|36512.2|1814
1702399800000|2023-12-12 16:50:00|36543.6|36541.2|36548.1|36545.7|36560.6|36558.2|36540.6|36538.2|1176
1702400100000|2023-12-12 16:55:00|36548.6|36546.2|36541.6|36539.2|36551.1|36548.7|36532.1|36529.7|1938
1702400400000|2023-12-12 17:00:00|36540.6|36538.2|36545.6|36543.2|36553.6|36551.2|36535.6|36533.2|644
1702400700000|2023-12-12 17:05:00|36545.1|36542.7|36530.6|36528.2|36549.1|36546.7|36528.6|36526.2|1507
1702401000000|2023-12-12 17:10:00|36530.1|36527.7|36546.1|36543.7|36546.1|36543.7|36521.1|36518.7|1018
1702401300000|2023-12-12 17:15:00|36545.6|36543.2|36553.6|36551.2|36556.6|36554.2|36543.6|36541.2|621
1702401600000|2023-12-12 17:20:00|36553.1|36550.7|36561.1|36558.7|36568.6|36566.2|36552.6|36550.2|1074
1702401900000|2023-12-12 17:25:00|36561.6|36559.2|36561.6|36559.2|36566.6|36564.2|36559.1|36556.7|2137
1702402200000|2023-12-12 17:30:00|36561.1|36558.7|36565.1|36562.7|36575.6|36573.2|36557.6|36555.2|593
1702402500000|2023-12-12 17:35:00|36564.6|36562.2|36555.6|36553.2|36569.6|36567.2|36554.6|36552.2|766
1702402800000|2023-12-12 17:40:00|36555.1|36552.7|36546.1|36543.7|36559.6|36557.2|36546.1|36543.7|485
1702403100000|2023-12-12 17:45:00|36546.6|36544.2|36533.6|36531.2|36551.6|36549.2|36533.1|36530.7|827
1702403400000|2023-12-12 17:50:00|36533.1|36530.7|36511.1|36508.7|36533.6|36531.2|36509.6|36507.2|1149
1702403700000|2023-12-12 17:55:00|36510.6|36508.2|36512.1|36509.7|36518.1|36515.7|36507.6|36505.2|2644
1702404000000|2023-12-12 18:00:00|36512.6|36510.2|36534.7|36532.3|36538.2|36535.8|36502.2|36499.8|2894
1702404300000|2023-12-12 18:05:00|36535.2|36532.8|36526.2|36523.8|36538.2|36535.8|36518.2|36515.8|802
1702404600000|2023-12-12 18:10:00|36526.7|36524.3|36511.7|36509.3|36527.2|36524.8|36508.7|36506.3|1121
1702404900000|2023-12-12 18:15:00|36511.2|36508.8|36512.7|36510.3|36525.7|36523.3|36510.2|36507.8|425
1702405200000|2023-12-12 18:20:00|36512.2|36509.8|36512.7|36510.3|36516.7|36514.3|36503.7|36501.3|437
1702405500000|2023-12-12 18:25:00|36513.2|36510.8|36515.2|36512.8|36520.7|36518.3|36511.7|36509.3|407
1702405800000|2023-12-12 18:30:00|36515.7|36513.3|36525.2|36522.8|36532.2|36529.8|36511.2|36508.8|682
1702406100000|2023-12-12 18:35:00|36524.7|36522.3|36525.2|36522.8|36529.2|36526.8|36519.2|36516.8|466
1702406400000|2023-12-12 18:40:00|36525.7|36523.3|36525.2|36522.8|36527.7|36525.3|36516.2|36513.8|459
1702406700000|2023-12-12 18:45:00|36525.7|36523.3|36537.7|36535.3|36539.2|36536.8|36524.2|36521.8|655
1702407000000|2023-12-12 18:50:00|36537.2|36534.8|36538.2|36535.8|36547.2|36544.8|36536.7|36534.3|579
1702407300000|2023-12-12 18:55:00|36538.7|36536.3|36533.2|36530.8|36539.7|36537.3|36530.2|36527.8|442
1702407600000|2023-12-12 19:00:00|36531.7|36529.3|36523.2|36520.8|36533.2|36530.8|36521.7|36519.3|542
1702407900000|2023-12-12 19:05:00|36523.7|36521.3|36521.7|36519.3|36529.2|36526.8|36514.2|36511.8|466
1702408200000|2023-12-12 19:10:00|36521.2|36518.8|36513.2|36510.8|36524.7|36522.3|36510.2|36507.8|405
1702408500000|2023-12-12 19:15:00|36513.7|36511.3|36526.2|36523.8|36529.7|36527.3|36508.2|36505.8|586
1702408800000|2023-12-12 19:20:00|36526.7|36524.3|36523.7|36521.3|36529.2|36526.8|36520.7|36518.3|308
1702409100000|2023-12-12 19:25:00|36523.2|36520.8|36532.2|36529.8|36532.2|36529.8|36521.7|36519.3|921
1702409400000|2023-12-12 19:30:00|36532.7|36530.3|36538.7|36536.3|36542.2|36539.8|36532.2|36529.8|360
1702409700000|2023-12-12 19:35:00|36539.2|36536.8|36536.2|36533.8|36542.2|36539.8|36534.2|36531.8|515
1702410000000|2023-12-12 19:40:00|36536.7|36534.3|36537.2|36534.8|36540.7|36538.3|36535.2|36532.8|610
1702410300000|2023-12-12 19:45:00|36536.2|36533.8|36538.7|36536.3|36555.2|36552.8|36536.2|36533.8|845
1702410600000|2023-12-12 19:50:00|36538.2|36535.8|36541.2|36538.8|36549.2|36546.8|36538.2|36535.8|413
1702410900000|2023-12-12 19:55:00|36541.7|36539.3|36551.7|36549.3|36555.7|36553.3|36540.7|36538.3|767
1702411200000|2023-12-12 20:00:00|36551.2|36548.8|36576.2|36573.8|36577.2|36574.8|36549.2|36546.8|838
1702411500000|2023-12-12 20:05:00|36575.7|36573.3|36590.2|36587.8|36595.2|36592.8|36575.7|36573.3|1042
1702411800000|2023-12-12 20:10:00|36590.7|36588.3|36584.7|36582.3|36591.2|36588.8|36576.2|36573.8|1147
1702412100000|2023-12-12 20:15:00|36584.2|36581.8|36585.2|36582.8|36601.7|36599.3|36583.7|36581.3|912
1702412400000|2023-12-12 20:20:00|36585.7|36583.3|36590.7|36588.3|36595.2|36592.8|36583.7|36581.3|489
1702412700000|2023-12-12 20:25:00|36590.2|36587.8|36591.7|36589.3|36598.2|36595.8|36586.7|36584.3|840
1702413000000|2023-12-12 20:30:00|36592.2|36589.8|36579.7|36577.3|36597.7|36595.3|36578.7|36576.3|879
1702413300000|2023-12-12 20:35:00|36579.2|36576.8|36566.7|36564.3|36579.7|36577.3|36563.2|36560.8|543
1702413600000|2023-12-12 20:40:00|36567.2|36564.8|36570.2|36567.8|36574.7|36572.3|36557.7|36555.3|680
1702413900000|2023-12-12 20:45:00|36569.7|36567.3|36562.2|36559.8|36571.7|36569.3|36557.7|36555.3|882
1702414200000|2023-12-12 20:50:00|36561.7|36559.3|36563.7|36561.3|36575.2|36572.8|36554.2|36551.8|1467
1702414500000|2023-12-12 20:55:00|36568.7|36566.3|36577.2|36574.8|36584.7|36582.3|36559.2|36556.8|2973
1702414800000|2023-12-12 21:00:00|36576.7|36574.3|36583.4|36578.6|36588.9|36584.1|36568.9|36564.1|1408
1702415100000|2023-12-12 21:05:00|36583.9|36579.1|36584.4|36579.6|36589.9|36585.1|36581.9|36577.1|297
1702415400000|2023-12-12 21:10:00|36583.9|36579.1|36596.9|36592.1|36599.9|36595.1|36583.9|36579.1|494
1702415700000|2023-12-12 21:15:00|36597.4|36592.6|36600.4|36595.6|36603.4|36598.6|36596.9|36592.1|185
1702416000000|2023-12-12 21:20:00|36599.9|36595.1|36597.9|36593.1|36602.4|36597.6|36597.4|36592.6|42
1702416300000|2023-12-12 21:25:00|36597.4|36592.6|36600.9|36596.1|36601.9|36597.1|36597.4|36592.6|56
1702416600000|2023-12-12 21:30:00|36599.9|36595.1|36601.9|36597.1|36603.4|36598.6|36599.9|36595.1|58
1702416900000|2023-12-12 21:35:00|36601.4|36596.6|36599.4|36594.6|36601.4|36596.6|36596.9|36592.1|85
1702417200000|2023-12-12 21:40:00|36599.9|36595.1|36599.4|36594.6|36600.9|36596.1|36598.9|36594.1|56
1702417500000|2023-12-12 21:45:00|36598.9|36594.1|36591.4|36586.6|36599.9|36595.1|36590.9|36586.1|194
1702417800000|2023-12-12 21:50:00|36590.9|36586.1|36596.4|36591.6|36596.9|36592.1|36590.9|36586.1|75
1702418100000|2023-12-12 21:55:00|36596.9|36592.1|36598.9|36589.1|36598.9|36592.1|36594.4|36587.1|61
1702418400000|2023-12-12 22:00:00|36599|36589.2|36599.6|36589.8|36599.6|36589.8|36598.7|36588.9|0
1702418700000|2023-12-12 22:05:00|36600.5|36590.7|36598.5|36588.7|36600.5|36590.7|36598.5|36588.7|0
1702419000000|2023-12-12 22:10:00|36598.3|36588.5|36596.8|36587|36598.3|36588.5|36596.8|36587|0
1702419300000|2023-12-12 22:15:00|36596.7|36586.9|36595.8|36586|36596.7|36586.9|36594.7|36584.9|0
1702419600000|2023-12-12 22:20:00|36597.3|36587.5|36595.7|36585.9|36598.7|36588.9|36595.5|36585.7|0
1702419900000|2023-12-12 22:25:00|36595.5|36585.7|36594.3|36584.5|36595.7|36585.9|36594.3|36584.5|0
1702420200000|2023-12-12 22:30:00|36593.7|36583.9|36594.7|36584.9|36594.9|36585.1|36593.3|36583.5|0
1702420500000|2023-12-12 22:35:00|36596.3|36586.5|36596|36586.2|36596.3|36586.5|36595.4|36585.6|0
1702420800000|2023-12-12 22:40:00|36599.4|36589.6|36588.8|36579|36599.4|36589.6|36588.7|36578.9|0
1702421100000|2023-12-12 22:45:00|36587|36577.2|36589.1|36579.3|36589.1|36579.3|36586.9|36577.1|0
1702421400000|2023-12-12 22:50:00|36587.4|36577.6|36584.6|36574.8|36589.8|36580|36584.6|36574.8|0
1702421700000|2023-12-12 22:55:00|36585.1|36575.3|36586.9|36577.1|36587.2|36577.4|36584|36574.2|0
1702422000000|2023-12-12 23:00:00|36586.8|36577|36616.4|36611.6|36619.4|36614.6|36586.8|36577|398
1702422300000|2023-12-12 23:05:00|36616.9|36612.1|36619.9|36615.1|36620.9|36616.1|36613.4|36608.6|144
1702422600000|2023-12-12 23:10:00|36619.4|36614.6|36617.4|36612.6|36622.4|36617.6|36615.9|36611.1|83
1702422900000|2023-12-12 23:15:00|36616.9|36612.1|36611.4|36606.6|36616.9|36612.1|36607.9|36603.1|107
1702423200000|2023-12-12 23:20:00|36611.9|36607.1|36605.9|36601.1|36613.4|36608.6|36604.9|36600.1|106
1702423500000|2023-12-12 23:25:00|36606.4|36601.6|36612.4|36607.6|36612.9|36608.1|36605.9|36601.1|73
1702423800000|2023-12-12 23:30:00|36612.9|36608.1|36618.4|36613.6|36618.9|36614.1|36612.4|36607.6|64
1702424100000|2023-12-12 23:35:00|36617.9|36613.1|36619.9|36615.1|36620.4|36615.6|36616.9|36612.1|58
1702424400000|2023-12-12 23:40:00|36620.4|36615.6|36619.9|36615.1|36621.9|36617.1|36617.9|36613.1|31
1702424700000|2023-12-12 23:45:00|36620.4|36615.6|36619.4|36614.6|36620.9|36616.1|36617.9|36613.1|55
1702425000000|2023-12-12 23:50:00|36618.9|36614.1|36622.4|36617.6|36623.4|36618.6|36618.9|36614.1|53
1702425300000|2023-12-12 23:55:00|36621.9|36617.1|36623.9|36619.1|36624.9|36620.1|36621.9|36617.1|58
1702425600000|2023-12-13 00:00:00|36623.4|36618.6|36622.9|36618.1|36623.9|36619.1|36619.9|36615.1|102
1702425900000|2023-12-13 00:05:00|36622.4|36617.6|36628.9|36624.1|36628.9|36624.1|36620.9|36616.1|63
1702426200000|2023-12-13 00:10:00|36628.4|36623.6|36625.9|36621.1|36629.9|36625.1|36625.9|36621.1|76
1702426500000|2023-12-13 00:15:00|36625.4|36620.6|36625.9|36621.1|36627.9|36623.1|36620.4|36615.6|115
1702426800000|2023-12-13 00:20:00|36626.4|36621.6|36625.4|36620.6|36627.9|36623.1|36623.9|36619.1|77
1702427100000|2023-12-13 00:25:00|36625.9|36621.1|36624.9|36620.1|36627.4|36622.6|36623.9|36619.1|64
1702427400000|2023-12-13 00:30:00|36624.4|36619.6|36618.9|36614.1|36625.9|36621.1|36617.9|36613.1|62
1702427700000|2023-12-13 00:35:00|36618.4|36613.6|36620.9|36616.1|36622.9|36618.1|36618.4|36613.6|91
1702428000000|2023-12-13 00:40:00|36621.4|36616.6|36627.4|36622.6|36627.9|36623.1|36621.4|36616.6|56
1702428300000|2023-12-13 00:45:00|36626.9|36622.1|36628.4|36623.6|36628.4|36623.6|36624.9|36620.1|24
1702428600000|2023-12-13 00:50:00|36627.9|36623.1|36622.9|36618.1|36628.4|36623.6|36622.4|36617.6|83
1702428900000|2023-12-13 00:55:00|36623.4|36618.6|36626.9|36622.1|36626.9|36622.1|36621.9|36617.1|51
1702429200000|2023-12-13 01:00:00|36626.4|36621.6|36624.4|36619.6|36630.9|36626.1|36620.9|36616.1|93
1702429500000|2023-12-13 01:05:00|36624.9|36620.1|36629.4|36624.6|36631.4|36626.6|36624.9|36620.1|41
1702429800000|2023-12-13 01:10:00|36628.9|36624.1|36618.9|36614.1|36628.9|36624.1|36613.4|36608.6|123
1702430100000|2023-12-13 01:15:00|36618.4|36613.6|36617.9|36613.1|36618.9|36614.1|36613.9|36609.1|98
1702430400000|2023-12-13 01:20:00|36618.4|36613.6|36619.9|36615.1|36621.4|36616.6|36612.9|36608.1|38
1702430700000|2023-12-13 01:25:00|36620.9|36616.1|36625.9|36621.1|36626.4|36621.6|36619.9|36615.1|42
1702431000000|2023-12-13 01:30:00|36625.4|36620.6|36631.4|36626.6|36631.9|36627.1|36624.4|36619.6|61
1702431300000|2023-12-13 01:35:00|36631.9|36627.1|36631.9|36627.1|36632.9|36628.1|36626.4|36621.6|66
1702431600000|2023-12-13 01:40:00|36632.4|36627.6|36624.9|36620.1|36633.9|36629.1|36623.9|36619.1|79
1702431900000|2023-12-13 01:45:00|36625.4|36620.6|36621.9|36617.1|36627.4|36622.6|36617.9|36613.1|108
1702432200000|2023-12-13 01:50:00|36622.4|36617.6|36626.9|36622.1|36627.9|36623.1|36619.9|36615.1|36
1702432500000|2023-12-13 01:55:00|36627.4|36622.6|36629.4|36624.6|36630.9|36626.1|36626.9|36622.1|25
1702432800000|2023-12-13 02:00:00|36628.9|36624.1|36631.9|36627.1|36631.9|36627.1|36627.9|36623.1|66
1702433100000|2023-12-13 02:05:00|36632.9|36628.1|36633.9|36629.1|36633.9|36629.1|36629.9|36625.1|37
1702433400000|2023-12-13 02:10:00|36633.4|36628.6|36634.9|36630.1|36635.9|36631.1|36630.9|36626.1|65
1702433700000|2023-12-13 02:15:00|36634.4|36629.6|36635.4|36630.6|36637.4|36632.6|36632.9|36628.1|44
1702434000000|2023-12-13 02:20:00|36635.9|36631.1|36630.9|36626.1|36636.9|36632.1|36629.9|36625.1|66
1702434300000|2023-12-13 02:25:00|36630.4|36625.6|36625.9|36621.1|36632.4|36627.6|36625.9|36621.1|27
1702434600000|2023-12-13 02:30:00|36626.4|36621.6|36625.9|36621.1|36627.9|36623.1|36625.4|36620.6|64
1702434900000|2023-12-13 02:35:00|36625.4|36620.6|36622.9|36618.1|36625.9|36621.1|36620.9|36616.1|33
1702435200000|2023-12-13 02:40:00|36622.4|36617.6|36628.1|36623.3|36629.1|36624.3|36622.4|36617.6|29
1702435500000|2023-12-13 02:45:00|36628.6|36623.8|36628.1|36623.3|36629.1|36624.3|36627.1|36622.3|43
1702435800000|2023-12-13 02:50:00|36627.6|36622.8|36627.1|36622.3|36627.6|36622.8|36625.1|36620.3|47
1702436100000|2023-12-13 02:55:00|36626.6|36621.8|36627.1|36622.3|36627.1|36622.3|36623.1|36618.3|66
1702436400000|2023-12-13 03:00:00|36627.6|36622.8|36624.6|36619.8|36628.6|36623.8|36624.1|36619.3|26
1702436700000|2023-12-13 03:05:00|36625.1|36620.3|36626.1|36621.3|36628.1|36623.3|36624.6|36619.8|47
1702437000000|2023-12-13 03:10:00|36626.6|36621.8|36626.1|36621.3|36627.6|36622.8|36625.1|36620.3|42
1702437300000|2023-12-13 03:15:00|36625.1|36620.3|36623.1|36618.3|36625.1|36620.3|36621.1|36616.3|83
1702437600000|2023-12-13 03:20:00|36622.6|36617.8|36624.1|36619.3|36624.1|36619.3|36622.1|36617.3|40
1702437900000|2023-12-13 03:25:00|36623.6|36618.8|36619.1|36614.3|36624.1|36619.3|36618.6|36613.8|41
1702438200000|2023-12-13 03:30:00|36619.6|36614.8|36618.6|36613.8|36620.1|36615.3|36617.1|36612.3|47
1702438500000|2023-12-13 03:35:00|36619.1|36614.3|36617.1|36612.3|36619.1|36614.3|36616.1|36611.3|35
1702438800000|2023-12-13 03:40:00|36617.6|36612.8|36620.1|36615.3|36621.1|36616.3|36615.1|36610.3|72
1702439100000|2023-12-13 03:45:00|36619.6|36614.8|36621.1|36616.3|36621.6|36616.8|36618.1|36613.3|38
1702439400000|2023-12-13 03:50:00|36620.6|36615.8|36624.1|36619.3|36624.6|36619.8|36620.6|36615.8|38
1702439700000|2023-12-13 03:55:00|36624.6|36619.8|36621.1|36616.3|36625.1|36620.3|36621.1|36616.3|25
1702440000000|2023-12-13 04:00:00|36621.6|36616.8|36621.1|36616.3|36623.6|36618.8|36620.1|36615.3|44
1702440300000|2023-12-13 04:05:00|36620.6|36615.8|36620.6|36615.8|36621.1|36616.3|36619.1|36614.3|39
1702440600000|2023-12-13 04:10:00|36621.1|36616.3|36622.1|36617.3|36622.1|36617.3|36620.1|36615.3|32
1702440900000|2023-12-13 04:15:00|36619.6|36614.8|36617.1|36612.3|36620.6|36615.8|36615.1|36610.3|55
1702441200000|2023-12-13 04:20:00|36616.6|36611.8|36615.1|36610.3|36617.6|36612.8|36614.1|36609.3|63
1702441500000|2023-12-13 04:25:00|36615.6|36610.8|36614.6|36609.8|36616.1|36611.3|36613.1|36608.3|45
1702441800000|2023-12-13 04:30:00|36614.1|36609.3|36611.1|36606.3|36615.6|36610.8|36611.1|36606.3|81
1702442100000|2023-12-13 04:35:00|36610.1|36605.3|36615.1|36610.3|36615.1|36610.3|36610.1|36605.3|23
1702442400000|2023-12-13 04:40:00|36615.6|36610.8|36617.1|36612.3|36620.1|36615.3|36615.1|36610.3|77
1702442700000|2023-12-13 04:45:00|36616.1|36611.3|36622.1|36617.3|36623.1|36618.3|36616.1|36611.3|33
1702443000000|2023-12-13 04:50:00|36622.6|36617.8|36626.1|36621.3|36627.1|36622.3|36622.1|36617.3|57
1702443300000|2023-12-13 04:55:00|36625.6|36620.8|36624.1|36619.3|36625.6|36620.8|36622.6|36617.8|48
1702443600000|2023-12-13 05:00:00|36624.6|36619.8|36625.6|36620.8|36627.6|36622.8|36624.1|36619.3|35
1702443900000|2023-12-13 05:05:00|36625.1|36620.3|36623.1|36618.3|36627.6|36622.8|36623.1|36618.3|50
1702444200000|2023-12-13 05:10:00|36623.6|36618.8|36627.1|36622.3|36627.6|36622.8|36623.1|36618.3|24
1702444500000|2023-12-13 05:15:00|36626.6|36621.8|36630.1|36625.3|36630.1|36625.3|36626.1|36621.3|43
1702444800000|2023-12-13 05:20:00|36629.6|36624.8|36628.1|36623.3|36631.1|36626.3|36628.1|36623.3|41
1702445100000|2023-12-13 05:25:00|36628.6|36623.8|36626.1|36621.3|36629.1|36624.3|36625.6|36620.8|58
1702445400000|2023-12-13 05:30:00|36626.6|36621.8|36630.1|36625.3|36631.1|36626.3|36625.1|36620.3|177
1702445700000|2023-12-13 05:35:00|36631.1|36626.3|36627.1|36622.3|36632.1|36627.3|36626.6|36621.8|46
1702446000000|2023-12-13 05:40:00|36626.6|36621.8|36627.6|36622.8|36628.1|36623.3|36626.1|36621.3|56
1702446300000|2023-12-13 05:45:00|36627.1|36622.3|36628.1|36623.3|36628.1|36623.3|36626.1|36621.3|11
1702446600000|2023-12-13 05:50:00|36627.6|36622.8|36623.6|36618.8|36627.6|36622.8|36621.1|36616.3|49
1702446900000|2023-12-13 05:55:00|36623.1|36618.3|36624.6|36619.8|36626.1|36621.3|36621.6|36616.8|34
1702447200000|2023-12-13 06:00:00|36624.1|36619.3|36623.1|36618.3|36625.6|36620.8|36621.1|36616.3|52
1702447500000|2023-12-13 06:05:00|36622.6|36617.8|36619.6|36614.8|36623.6|36618.8|36619.1|36614.3|38
1702447800000|2023-12-13 06:10:00|36620.1|36615.3|36623.6|36618.8|36623.6|36618.8|36618.6|36613.8|22
1702448100000|2023-12-13 06:15:00|36624.1|36619.3|36621.1|36616.3|36627.1|36622.3|36621.1|36616.3|61
1702448400000|2023-12-13 06:20:00|36622.1|36617.3|36619.1|36614.3|36622.6|36617.8|36617.1|36612.3|84
1702448700000|2023-12-13 06:25:00|36618.1|36613.3|36614.6|36609.8|36618.6|36613.8|36614.6|36609.8|25
1702449000000|2023-12-13 06:30:00|36615.1|36610.3|36613.1|36608.3|36618.1|36613.3|36612.6|36607.8|86
1702449300000|2023-12-13 06:35:00|36612.6|36607.8|36617.6|36612.8|36618.1|36613.3|36612.6|36607.8|38
1702449600000|2023-12-13 06:40:00|36618.1|36613.3|36617.1|36612.3|36620.1|36615.3|36616.1|36611.3|30
1702449900000|2023-12-13 06:45:00|36616.6|36611.8|36611.6|36606.8|36619.1|36614.3|36611.1|36606.3|35
1702450200000|2023-12-13 06:50:00|36612.1|36607.3|36611.1|36606.3|36614.1|36609.3|36611.1|36606.3|38
1702450500000|2023-12-13 06:55:00|36611.6|36606.8|36614.6|36609.8|36616.1|36611.3|36610.1|36605.3|52
1702450800000|2023-12-13 07:00:00|36614|36610.4|36613|36609.4|36614.5|36610.9|36608|36604.4|135
1702451100000|2023-12-13 07:05:00|36613.5|36609.9|36625|36621.4|36626.5|36622.9|36613|36609.4|77
1702451400000|2023-12-13 07:10:00|36624.5|36620.9|36618|36614.4|36626.5|36622.9|36617.5|36613.9|62
1702451700000|2023-12-13 07:15:00|36617.5|36613.9|36619|36615.4|36621|36617.4|36617.5|36613.9|47
1702452000000|2023-12-13 07:20:00|36618.5|36614.9|36624|36620.4|36624.5|36620.9|36618|36614.4|25
1702452300000|2023-12-13 07:25:00|36623.5|36619.9|36628.5|36624.9|36629|36625.4|36621.5|36617.9|90
1702452600000|2023-12-13 07:30:00|36627.5|36623.9|36623|36619.4|36628|36624.4|36620.5|36616.9|113
1702452900000|2023-12-13 07:35:00|36622.5|36618.9|36616|36612.4|36623|36619.4|36615|36611.4|98
1702453200000|2023-12-13 07:40:00|36615.5|36611.9|36620.5|36616.9|36620.5|36616.9|36615.5|36611.9|68
1702453500000|2023-12-13 07:45:00|36620|36616.4|36615|36611.4|36626.5|36622.9|36615|36611.4|184
1702453800000|2023-12-13 07:50:00|36615.5|36611.9|36609.5|36605.9|36615.5|36611.9|36607|36603.4|178
1702454100000|2023-12-13 07:55:00|36609|36605.4|36610.5|36606.9|36610.5|36606.9|36605.5|36601.9|214
1702454400000|2023-12-13 08:00:00|36609.5|36605.9|36616|36612.4|36624|36620.4|36606.5|36602.9|316
1702454700000|2023-12-13 08:05:00|36616.5|36612.9|36623.5|36619.9|36626|36622.4|36610|36606.4|224
1702455000000|2023-12-13 08:10:00|36624|36620.4|36623.5|36619.9|36626|36622.4|36618|36614.4|154
1702455300000|2023-12-13 08:15:00|36623|36619.4|36628.5|36624.9|36631.5|36627.9|36620|36616.4|133
1702455600000|2023-12-13 08:20:00|36628|36624.4|36629.5|36625.9|36631.5|36627.9|36625.5|36621.9|162
1702455900000|2023-12-13 08:25:00|36629|36625.4|36627|36623.4|36631.5|36627.9|36623.5|36619.9|194
1702456200000|2023-12-13 08:30:00|36627.5|36623.9|36641|36637.4|36641.5|36637.9|36624.5|36620.9|139
1702456500000|2023-12-13 08:35:00|36640.5|36636.9|36639|36635.4|36644|36640.4|36634|36630.4|218
1702456800000|2023-12-13 08:40:00|36638.5|36634.9|36633.5|36629.9|36640.5|36636.9|36633.5|36629.9|303
1702457100000|2023-12-13 08:45:00|36634|36630.4|36635.5|36631.9|36639|36635.4|36632|36628.4|171
1702457400000|2023-12-13 08:50:00|36636|36632.4|36634|36630.4|36636.5|36632.9|36628.5|36624.9|90
1702457700000|2023-12-13 08:55:00|36633.5|36629.9|36645.5|36641.9|36645.5|36641.9|36632.5|36628.9|116
1702458000000|2023-12-13 09:00:00|36645|36641.4|36630|36626.4|36646|36642.4|36629.5|36625.9|152
1702458300000|2023-12-13 09:05:00|36630.5|36626.9|36631|36627.4|36637|36633.4|36628.5|36624.9|56
1702458600000|2023-12-13 09:10:00|36630.5|36626.9|36629.5|36625.9|36631|36627.4|36625.5|36621.9|73
1702458900000|2023-12-13 09:15:00|36630|36626.4|36631.5|36627.9|36632.5|36628.9|36626.5|36622.9|69
1702459200000|2023-12-13 09:20:00|36631|36627.4|36637.5|36633.9|36641.5|36637.9|36631|36627.4|80
1702459500000|2023-12-13 09:25:00|36638|36634.4|36631.5|36627.9|36638|36634.4|36631.5|36627.9|52
1702459800000|2023-12-13 09:30:00|36632|36628.4|36637.5|36633.9|36638|36634.4|36629.5|36625.9|59
1702460100000|2023-12-13 09:35:00|36637|36633.4|36630.5|36626.9|36640.5|36636.9|36629.5|36625.9|109
1702460400000|2023-12-13 09:40:00|36630|36626.4|36630.5|36626.9|36635.5|36631.9|36627.5|36623.9|102
1702460700000|2023-12-13 09:45:00|36630|36626.4|36633.5|36629.9|36634|36630.4|36621|36617.4|155
1702461000000|2023-12-13 09:50:00|36634|36630.4|36633.5|36629.9|36637.5|36633.9|36630.5|36626.9|55
1702461300000|2023-12-13 09:55:00|36633|36629.4|36628.5|36624.9|36635|36631.4|36627|36623.4|57
1702461600000|2023-12-13 10:00:00|36629|36625.4|36621.5|36617.9|36630.5|36626.9|36619.5|36615.9|89
1702461900000|2023-12-13 10:05:00|36621|36617.4|36618.5|36614.9|36621|36617.4|36613.5|36609.9|69
1702462200000|2023-12-13 10:10:00|36619|36615.4|36624.5|36620.9|36627.5|36623.9|36617.5|36613.9|95
1702462500000|2023-12-13 10:15:00|36625|36621.4|36612.5|36608.9|36626.5|36622.9|36612.5|36608.9|89
1702462800000|2023-12-13 10:20:00|36613|36609.4|36616|36612.4|36617|36613.4|36610.5|36606.9|137
1702463100000|2023-12-13 10:25:00|36616.5|36612.9|36618.5|36614.9|36619|36615.4|36613.5|36609.9|70
1702463400000|2023-12-13 10:30:00|36619|36615.4|36620|36616.4|36624.5|36620.9|36616|36612.4|102
1702463700000|2023-12-13 10:35:00|36619.5|36615.9|36614.5|36610.9|36619.5|36615.9|36614|36610.4|69
1702464000000|2023-12-13 10:40:00|36615|36611.4|36619|36615.4|36622.5|36618.9|36615|36611.4|122
1702464300000|2023-12-13 10:45:00|36619.5|36615.9|36618|36614.4|36623.5|36619.9|36617.5|36613.9|67
1702464600000|2023-12-13 10:50:00|36617.5|36613.9|36625.5|36621.9|36627.5|36623.9|36616.5|36612.9|76
1702464900000|2023-12-13 10:55:00|36626|36622.4|36616.5|36612.9|36630|36626.4|36615.5|36611.9|195
1702465200000|2023-12-13 11:00:00|36617|36613.4|36610.5|36606.9|36618|36614.4|36609.5|36605.9|364
1702465500000|2023-12-13 11:05:00|36611|36607.4|36612.5|36608.9|36617|36613.4|36610.5|36606.9|104
1702465800000|2023-12-13 11:10:00|36613|36609.4|36623|36619.4|36623.5|36619.9|36613|36609.4|120
1702466100000|2023-12-13 11:15:00|36622.5|36618.9|36628.5|36624.9|36634.5|36630.9|36622.5|36618.9|179
1702466400000|2023-12-13 11:20:00|36629.5|36625.9|36637|36633.4|36637.5|36633.9|36629.5|36625.9|249
1702466700000|2023-12-13 11:25:00|36636.5|36632.9|36634|36630.4|36640.5|36636.9|36633.5|36629.9|136
1702467000000|2023-12-13 11:30:00|36633.5|36629.9|36637.5|36633.9|36640.5|36636.9|36633|36629.4|213
1702467300000|2023-12-13 11:35:00|36637|36633.4|36638.5|36634.9|36639.5|36635.9|36634|36630.4|81
1702467600000|2023-12-13 11:40:00|36638|36634.4|36638|36634.4|36641.5|36637.9|36635|36631.4|59
1702467900000|2023-12-13 11:45:00|36637.5|36633.9|36627|36623.4|36638.5|36634.9|36625.5|36621.9|187
1702468200000|2023-12-13 11:50:00|36627.5|36623.9|36624|36620.4|36629.5|36625.9|36621.5|36617.9|224
1702468500000|2023-12-13 11:55:00|36623.5|36619.9|36629|36625.4|36629.5|36625.9|36621.5|36617.9|157
1702468800000|2023-12-13 12:00:00|36628.5|36624.9|36629.5|36625.9|36634.5|36630.9|36627.5|36623.9|111
1702469100000|2023-12-13 12:05:00|36629|36625.4|36617.5|36613.9|36630|36626.4|36617.5|36613.9|126
1702469400000|2023-12-13 12:10:00|36618.5|36614.9|36623.5|36619.9|36625.5|36621.9|36618.5|36614.9|272
1702469700000|2023-12-13 12:15:00|36624|36620.4|36619.5|36615.9|36625.5|36621.9|36619.5|36615.9|99
1702470000000|2023-12-13 12:20:00|36620|36616.4|36615.5|36611.9|36621.5|36617.9|36614.5|36610.9|119
1702470300000|2023-12-13 12:25:00|36615|36611.4|36618|36614.4|36620.5|36616.9|36610.5|36606.9|160
1702470600000|2023-12-13 12:30:00|36618.5|36614.9|36622|36618.4|36623|36619.4|36618|36614.4|86
1702470900000|2023-12-13 12:35:00|36621.5|36617.9|36616.5|36612.9|36624|36620.4|36616.5|36612.9|209
1702471200000|2023-12-13 12:40:00|36617|36613.4|36613.5|36609.9|36620|36616.4|36613|36609.4|216
1702471500000|2023-12-13 12:45:00|36614|36610.4|36613.5|36609.9|36616.5|36612.9|36609|36605.4|343
1702471800000|2023-12-13 12:50:00|36614|36610.4|36614.5|36610.9|36617.5|36613.9|36611.5|36607.9|129
1702472100000|2023-12-13 12:55:00|36615|36611.4|36613|36609.4|36616|36612.4|36608.5|36604.9|204
1702472400000|2023-12-13 13:00:00|36613.5|36609.9|36618|36614.4|36619.5|36615.9|36613|36609.4|179
1702472700000|2023-12-13 13:05:00|36616.5|36612.9|36618.5|36614.9|36620.5|36616.9|36614.5|36610.9|73
1702473000000|2023-12-13 13:10:00|36617|36613.4|36616.5|36612.9|36618|36614.4|36609.5|36605.9|247
1702473300000|2023-12-13 13:15:00|36616|36612.4|36612|36608.4|36617|36613.4|36609.5|36605.9|226
1702473600000|2023-12-13 13:20:00|36611.5|36607.9|36620|36616.4|36620.5|36616.9|36611.5|36607.9|179
1702473900000|2023-12-13 13:25:00|36620.5|36616.9|36625.5|36621.9|36630.5|36626.9|36618.5|36614.9|309
1702474200000|2023-12-13 13:30:00|36626|36622.4|36616|36612.4|36646.5|36642.9|36611.5|36607.9|1492
1702474500000|2023-12-13 13:35:00|36616.5|36612.9|36623|36619.4|36633|36629.4|36614|36610.4|495
1702474800000|2023-12-13 13:40:00|36622.5|36618.9|36636|36632.4|36636|36632.4|36619.5|36615.9|256
1702475100000|2023-12-13 13:45:00|36636.5|36632.9|36650|36646.4|36656.5|36652.9|36633.5|36629.9|512
1702475400000|2023-12-13 13:50:00|36649.5|36645.9|36656.5|36652.9|36658.5|36654.9|36644|36640.4|305
1702475700000|2023-12-13 13:55:00|36654.5|36650.9|36649|36645.4|36654.5|36650.9|36640.5|36636.9|449
1702476000000|2023-12-13 14:00:00|36648.5|36644.9|36654|36650.4|36655.5|36651.9|36644|36640.4|358
1702476300000|2023-12-13 14:05:00|36653.5|36649.9|36646|36642.4|36653.5|36649.9|36644.5|36640.9|175
1702476600000|2023-12-13 14:10:00|36645.5|36641.9|36637|36633.4|36662.5|36658.9|36634|36630.4|976
1702476900000|2023-12-13 14:15:00|36636.5|36632.9|36626.5|36622.9|36641|36637.4|36625.5|36621.9|250
1702477200000|2023-12-13 14:20:00|36627|36623.4|36628.5|36624.9|36633.5|36629.9|36624.5|36620.9|199
1702477500000|2023-12-13 14:25:00|36629.5|36625.9|36588.5|36584.9|36631.5|36627.9|36580|36576.4|1174
1702477800000|2023-12-13 14:30:00|36587.9|36585.5|36582.9|36580.5|36597.9|36595.5|36546.9|36544.5|5676
1702478100000|2023-12-13 14:35:00|36583.9|36581.5|36555.4|36553|36583.9|36581.5|36547.9|36545.5|2010
1702478400000|2023-12-13 14:40:00|36555.9|36553.5|36535.9|36533.5|36567.4|36565|36528.9|36526.5|2399
1702478700000|2023-12-13 14:45:00|36536.4|36534|36567.9|36565.5|36575.9|36573.5|36528.9|36526.5|2501
1702479000000|2023-12-13 14:50:00|36567|36564.6|36569.5|36567.1|36571.5|36569.1|36544|36541.6|1354
1702479300000|2023-12-13 14:55:00|36569|36566.6|36567.5|36565.1|36582|36579.6|36559|36556.6|1113
1702479600000|2023-12-13 15:00:00|36567|36564.6|36541|36538.6|36573|36570.6|36539|36536.6|1409
1702479900000|2023-12-13 15:05:00|36540.5|36538.1|36561|36558.6|36561.5|36559.1|36528|36525.6|1718
1702480200000|2023-12-13 15:10:00|36561.5|36559.1|36561|36558.6|36566.5|36564.1|36553|36550.6|1301
1702480500000|2023-12-13 15:15:00|36560.5|36558.1|36562|36559.6|36565|36562.6|36553.5|36551.1|1743
1702480800000|2023-12-13 15:20:00|36562.5|36560.1|36560|36557.6|36564|36561.6|36548|36545.6|839
1702481100000|2023-12-13 15:25:00|36559.5|36557.1|36573.7|36571.3|36575.2|36572.8|36556.7|36554.3|960
1702481400000|2023-12-13 15:30:00|36574.2|36571.8|36569.7|36567.3|36586.7|36584.3|36565.7|36563.3|816
1702481700000|2023-12-13 15:35:00|36569.2|36566.8|36565.2|36562.8|36575.2|36572.8|36565.2|36562.8|897
1702482000000|2023-12-13 15:40:00|36564.7|36562.3|36579.2|36576.8|36580.2|36577.8|36563.2|36560.8|764
1702482300000|2023-12-13 15:45:00|36579.7|36577.3|36601.2|36598.8|36602.2|36599.8|36576.7|36574.3|735
1702482600000|2023-12-13 15:50:00|36600.7|36598.3|36602.7|36600.3|36609.2|36606.8|36599.2|36596.8|719
1702482900000|2023-12-13 15:55:00|36602.2|36599.8|36592.7|36590.3|36607.2|36604.8|36590.7|36588.3|487
1702483200000|2023-12-13 16:00:00|36593.2|36590.8|36590.2|36587.8|36603.2|36600.8|36588.2|36585.8|558
1702483500000|2023-12-13 16:05:00|36590.7|36588.3|36588.7|36586.3|36592.2|36589.8|36579.2|36576.8|796
1702483800000|2023-12-13 16:10:00|36588.2|36585.8|36594.2|36591.8|36595.2|36592.8|36585.2|36582.8|448
1702484100000|2023-12-13 16:15:00|36594.7|36592.3|36600.2|36597.8|36601.7|36599.3|36590.2|36587.8|404
1702484400000|2023-12-13 16:20:00|36599.7|36597.3|36610.2|36607.8|36620.7|36618.3|36598.2|36595.8|780
1702484700000|2023-12-13 16:25:00|36609.7|36607.3|36599.2|36596.8|36611.2|36608.8|36596.7|36594.3|757
1702485000000|2023-12-13 16:30:00|36600.2|36597.8|36600.2|36597.8|36602.2|36599.8|36595.2|36592.8|559
1702485300000|2023-12-13 16:35:00|36600.7|36598.3|36588.2|36585.8|36607.2|36604.8|36585.2|36582.8|441
1702485600000|2023-12-13 16:40:00|36588.7|36586.3|36585.7|36583.3|36592.2|36589.8|36580.7|36578.3|740
1702485900000|2023-12-13 16:45:00|36586.2|36583.8|36587.2|36584.8|36591.7|36589.3|36581.7|36579.3|215
1702486200000|2023-12-13 16:50:00|36586.7|36584.3|36594.7|36592.3|36596.7|36594.3|36583.7|36581.3|265
1702486500000|2023-12-13 16:55:00|36595.2|36592.8|36584.2|36581.8|36595.2|36592.8|36579.7|36577.3|332
1702486800000|2023-12-13 17:00:00|36584.7|36582.3|36581.7|36579.3|36589.7|36587.3|36574.7|36572.3|296
1702487100000|2023-12-13 17:05:00|36581.2|36578.8|36584.7|36582.3|36584.7|36582.3|36573.7|36571.3|560
1702487400000|2023-12-13 17:10:00|36585.7|36583.3|36587.7|36585.3|36590.7|36588.3|36581.2|36578.8|286
1702487700000|2023-12-13 17:15:00|36588.2|36585.8|36576.7|36574.3|36594.7|36592.3|36576.7|36574.3|518
1702488000000|2023-12-13 17:20:00|36575.7|36573.3|36574.2|36571.8|36582.2|36579.8|36571.7|36569.3|373
1702488300000|2023-12-13 17:25:00|36573.7|36571.3|36574.7|36572.3|36579.7|36577.3|36572.7|36570.3|279
1702488600000|2023-12-13 17:30:00|36574.2|36571.8|36585.7|36583.3|36591.7|36589.3|36568.2|36565.8|709
1702488900000|2023-12-13 17:35:00|36586.2|36583.8|36586.2|36583.8|36587.7|36585.3|36572.7|36570.3|379
1702489200000|2023-12-13 17:40:00|36586.7|36584.3|36587.2|36584.8|36587.7|36585.3|36578.7|36576.3|393
1702489500000|2023-12-13 17:45:00|36587.7|36585.3|36594.7|36592.3|36594.7|36592.3|36583.2|36580.8|334
1702489800000|2023-12-13 17:50:00|36594.2|36591.8|36599.2|36596.8|36602.2|36599.8|36593.7|36591.3|433
1702490100000|2023-12-13 17:55:00|36598.7|36596.3|36592.7|36590.3|36603.7|36601.3|36590.7|36588.3|386
1702490400000|2023-12-13 18:00:00|36594.7|36592.3|36577.7|36575.3|36595.7|36593.3|36577.2|36574.8|660
1702490700000|2023-12-13 18:05:00|36578.2|36575.8|36582.7|36580.3|36585.7|36583.3|36577.7|36575.3|659
1702491000000|2023-12-13 18:10:00|36582.2|36579.8|36586.7|36584.3|36588.7|36586.3|36579.2|36576.8|410
1702491300000|2023-12-13 18:15:00|36587.7|36585.3|36591.7|36589.3|36593.7|36591.3|36579.7|36577.3|442
1702491600000|2023-12-13 18:20:00|36591.2|36588.8|36590.7|36588.3|36597.7|36595.3|36583.7|36581.3|340
1702491900000|2023-12-13 18:25:00|36590.2|36587.8|36584.7|36582.3|36593.7|36591.3|36581.2|36578.8|387
1702492200000|2023-12-13 18:30:00|36585.2|36582.8|36588.7|36586.3|36590.7|36588.3|36579.2|36576.8|273
1702492500000|2023-12-13 18:35:00|36589.2|36586.8|36590.7|36588.3|36590.7|36588.3|36582.7|36580.3|339
1702492800000|2023-12-13 18:40:00|36591.2|36588.8|36583.2|36580.8|36593.2|36590.8|36579.7|36577.3|270
1702493100000|2023-12-13 18:45:00|36583.7|36581.3|36590.7|36588.3|36594.7|36592.3|36581.7|36579.3|306
1702493400000|2023-12-13 18:50:00|36590.2|36587.8|36604.7|36602.3|36607.7|36605.3|36589.2|36586.8|391
1702493700000|2023-12-13 18:55:00|36605.2|36602.8|36599.2|36596.8|36614.2|36611.8|36599.2|36596.8|622
1702494000000|2023-12-13 19:00:00|36600.2|36597.8|36775.2|36772.8|36775.7|36773.3|36599.2|36596.8|10812
1702494300000|2023-12-13 19:05:00|36775.7|36773.3|36798.7|36796.3|36803.7|36801.3|36756.2|36753.8|4202
1702494600000|2023-12-13 19:10:00|36799.7|36797.3|36810.7|36808.3|36819.7|36817.3|36780.7|36778.3|3724
1702494900000|2023-12-13 19:15:00|36809.7|36807.3|36801.7|36799.3|36815.7|36813.3|36790.7|36788.3|1970
1702495200000|2023-12-13 19:20:00|36800.7|36798.3|36828.2|36825.8|36844.7|36842.3|36800.7|36798.3|1713
1702495500000|2023-12-13 19:25:00|36828.7|36826.3|36816.2|36813.8|36830.2|36827.8|36808.2|36805.8|1808
1702495800000|2023-12-13 19:30:00|36816.7|36814.3|36856.2|36853.8|36859.2|36856.8|36805.7|36803.3|1837
1702496100000|2023-12-13 19:35:00|36856.7|36854.3|36930.7|36928.3|36933.7|36931.3|36856.2|36853.8|2968
1702496400000|2023-12-13 19:40:00|36930.2|36927.8|36952.7|36950.3|36964.2|36961.8|36925.2|36922.8|4526
1702496700000|2023-12-13 19:45:00|36953.2|36950.8|36952.7|36950.3|36966.7|36964.3|36930.7|36928.3|3794
1702497000000|2023-12-13 19:50:00|36952.2|36949.8|36970.7|36968.3|36977.2|36974.8|36937.2|36934.8|2914
1702497300000|2023-12-13 19:55:00|36970.2|36967.8|37003.7|37001.3|37026.2|37023.8|36969.7|36967.3|4208
1702497600000|2023-12-13 20:00:00|37004.7|37002.3|37052.7|37050.3|37055.7|37053.3|36976.7|36974.3|3518
1702497900000|2023-12-13 20:05:00|37052.2|37049.8|37029.7|37027.3|37067.2|37064.8|37015.7|37013.3|3201
1702498200000|2023-12-13 20:10:00|37030.2|37027.8|36997.2|36994.8|37031.2|37028.8|36988.2|36985.8|3662
1702498500000|2023-12-13 20:15:00|36998.2|36995.8|36985.2|36982.8|37008.7|37006.3|36974.7|36972.3|2362
1702498800000|2023-12-13 20:20:00|36987.2|36984.8|36933.2|36930.8|36991.7|36989.3|36930.7|36928.3|2686
1702499100000|2023-12-13 20:25:00|36933.7|36931.3|36971.7|36969.3|36972.7|36970.3|36917.2|36914.8|2274
1702499400000|2023-12-13 20:30:00|36971.2|36968.8|36969.2|36966.8|36974.2|36971.8|36936.2|36933.8|1700
1702499700000|2023-12-13 20:35:00|36968.7|36966.3|37047.2|37044.8|37047.2|37044.8|36968.2|36965.8|1801
1702500000000|2023-12-13 20:40:00|37049.2|37046.8|37052.2|37049.8|37059.7|37057.3|37034.2|37031.8|1631
1702500300000|2023-12-13 20:45:00|37051.7|37049.3|37053.7|37051.3|37055.2|37052.8|37034.2|37031.8|1623
1702500600000|2023-12-13 20:50:00|37053.2|37050.8|37045.2|37042.8|37066.7|37064.3|37015.2|37012.8|2397
1702500900000|2023-12-13 20:55:00|37046.2|37043.8|37100.7|37098.3|37106.2|37103.8|37046.2|37043.8|5178
1702501200000|2023-12-13 21:00:00|37099.7|37097.3|37112.3|37107.5|37124.3|37119.5|37085.3|37080.5|2702
1702501500000|2023-12-13 21:05:00|37111.8|37107|37122.3|37117.5|37122.3|37117.5|37104.8|37100|1429
1702501800000|2023-12-13 21:10:00|37121.8|37117|37131.8|37127|37140.8|37136|37120.8|37116|1125
1702502100000|2023-12-13 21:15:00|37132.3|37127.5|37125.3|37120.5|37132.3|37127.5|37120.3|37115.5|283
1702502400000|2023-12-13 21:20:00|37125.8|37121|37125.8|37121|37127.8|37123|37119.8|37115|158
1702502700000|2023-12-13 21:25:00|37125.3|37120.5|37119.8|37115|37132.8|37128|37117.8|37113|212
1702503000000|2023-12-13 21:30:00|37119.3|37114.5|37116.8|37112|37120.8|37116|37109.3|37104.5|335
1702503300000|2023-12-13 21:35:00|37117.3|37112.5|37108.8|37104|37117.8|37113|37105.3|37100.5|333
1702503600000|2023-12-13 21:40:00|37108.3|37103.5|37105.3|37100.5|37113.3|37108.5|37105.3|37100.5|84
1702503900000|2023-12-13 21:45:00|37104.8|37100|37102.8|37098|37108.8|37104|37101.3|37096.5|183
1702504200000|2023-12-13 21:50:00|37103.8|37099|37099.8|37095|37108.8|37104|37099.3|37094.5|147
1702504500000|2023-12-13 21:55:00|37100.3|37095.5|37097.3|37087.5|37100.3|37095.5|37092.3|37087.5|222
1702504800000|2023-12-13 22:00:00|37097|37087.2|37094|37084.2|37097.1|37087.3|37093.4|37083.6|0
1702505100000|2023-12-13 22:05:00|37094.9|37085.1|37098.2|37088.4|37099.3|37089.5|37093.1|37083.3|0
1702505400000|2023-12-13 22:10:00|37098.1|37088.3|37094.5|37084.7|37098.7|37088.9|37093.8|37084|0
1702505700000|2023-12-13 22:15:00|37097.6|37087.8|37101.4|37091.6|37102.6|37092.8|37096.8|37087|0
1702506000000|2023-12-13 22:20:00|37101.7|37091.9|37106.4|37096.6|37109|37099.2|37101.7|37091.9|0
1702506300000|2023-12-13 22:25:00|37106.5|37096.7|37110.3|37100.5|37110.6|37100.8|37106.4|37096.6|0
1702506600000|2023-12-13 22:30:00|37110.5|37100.7|37111|37101.2|37111.3|37101.5|37109.6|37099.8|0
1702506900000|2023-12-13 22:35:00|37110.9|37101.1|37114.3|37104.5|37114.3|37104.5|37110.8|37101|0
1702507200000|2023-12-13 22:40:00|37114.1|37104.3|37118.1|37108.3|37118.1|37108.3|37114.1|37104.3|0
1702507500000|2023-12-13 22:45:00|37117.4|37107.6|37119.1|37109.3|37120.2|37110.4|37116.4|37106.6|0
1702507800000|2023-12-13 22:50:00|37119|37109.2|37127|37117.2|37127|37117.2|37118.7|37108.9|0
1702508100000|2023-12-13 22:55:00|37126.7|37116.9|37123.5|37113.7|37127.6|37117.8|37123.5|37113.7|0
1702508400000|2023-12-13 23:00:00|37103.5|37098.7|37111.5|37106.7|37114|37109.2|37103.5|37098.7|421
1702508700000|2023-12-13 23:05:00|37112|37107.2|37123.5|37118.7|37123.5|37118.7|37111|37106.2|357
1702509000000|2023-12-13 23:10:00|37124|37119.2|37117.5|37112.7|37128.5|37123.7|37117.5|37112.7|99
1702509300000|2023-12-13 23:15:00|37117|37112.2|37116.5|37111.7|37123|37118.2|37115|37110.2|72
1702509600000|2023-12-13 23:20:00|37117|37112.2|37131.5|37126.7|37131.5|37126.7|37116.5|37111.7|87
1702509900000|2023-12-13 23:25:00|37132|37127.2|37131.5|37126.7|37132.5|37127.7|37125|37120.2|133
1702510200000|2023-12-13 23:30:00|37131|37126.2|37132.5|37127.7|37135|37130.2|37128|37123.2|144
1702510500000|2023-12-13 23:35:00|37132|37127.2|37137|37132.2|37137|37132.2|37131.5|37126.7|95
1702510800000|2023-12-13 23:40:00|37136.5|37131.7|37150|37145.2|37150.5|37145.7|37136.5|37131.7|209
1702511100000|2023-12-13 23:45:00|37149.5|37144.7|37148.5|37143.7|37150|37145.2|37144.5|37139.7|120
1702511400000|2023-12-13 23:50:00|37148|37143.2|37149.5|37144.7|37154.5|37149.7|37146|37141.2|118
1702511700000|2023-12-13 23:55:00|37149|37144.2|37151|37146.2|37151.5|37146.7|37148|37143.2|115
1702512000000|2023-12-14 00:00:00|37150|37145.2|37156|37151.2|37159|37154.2|37149|37144.2|226
1702512300000|2023-12-14 00:05:00|37155.5|37150.7|37158.5|37153.7|37163|37158.2|37155.5|37150.7|178
1702512600000|2023-12-14 00:10:00|37159.5|37154.7|37170.5|37165.7|37171.5|37166.7|37158|37153.2|199
1702512900000|2023-12-14 00:15:00|37170|37165.2|37183.5|37178.7|37186.5|37181.7|37164.5|37159.7|443
1702513200000|2023-12-14 00:20:00|37183|37178.2|37186|37181.2|37188|37183.2|37182|37177.2|223
1702513500000|2023-12-14 00:25:00|37186.5|37181.7|37186.5|37181.7|37192.5|37187.7|37183.5|37178.7|150
1702513800000|2023-12-14 00:30:00|37186|37181.2|37191.5|37186.7|37198|37193.2|37186|37181.2|252
1702514100000|2023-12-14 00:35:00|37191|37186.2|37190.5|37185.7|37197|37192.2|37185|37180.2|272
1702514400000|2023-12-14 00:40:00|37191|37186.2|37194|37189.2|37195|37190.2|37184.5|37179.7|138
1702514700000|2023-12-14 00:45:00|37193.5|37188.7|37193|37188.2|37199|37194.2|37188.5|37183.7|378
1702515000000|2023-12-14 00:50:00|37193.5|37188.7|37189|37184.2|37197|37192.2|37185.5|37180.7|260
1702515300000|2023-12-14 00:55:00|37188.5|37183.7|37188.5|37183.7|37192|37187.2|37187|37182.2|99
1702515600000|2023-12-14 01:00:00|37188|37183.2|37186.5|37181.7|37189|37184.2|37181|37176.2|182
1702515900000|2023-12-14 01:05:00|37187|37182.2|37178|37173.2|37190.5|37185.7|37177.5|37172.7|258
1702516200000|2023-12-14 01:10:00|37178.5|37173.7|37179|37174.2|37183|37178.2|37175.5|37170.7|143
1702516500000|2023-12-14 01:15:00|37178|37173.2|37179.5|37174.7|37182.5|37177.7|37170|37165.2|251
1702516800000|2023-12-14 01:20:00|37180|37175.2|37177.5|37172.7|37181.5|37176.7|37174|37169.2|107
1702517100000|2023-12-14 01:25:00|37177|37172.2|37180.6|37175.8|37183.6|37178.8|37172|37167.2|67
1702517400000|2023-12-14 01:30:00|37181.6|37176.8|37197.1|37192.3|37197.6|37192.8|37179.6|37174.8|263
1702517700000|2023-12-14 01:35:00|37197.6|37192.8|37190.6|37185.8|37201.1|37196.3|37189.6|37184.8|123
1702518000000|2023-12-14 01:40:00|37190.1|37185.3|37184.1|37179.3|37190.6|37185.8|37182.6|37177.8|111
1702518300000|2023-12-14 01:45:00|37183.6|37178.8|37180.6|37175.8|37185.1|37180.3|37176.6|37171.8|173
1702518600000|2023-12-14 01:50:00|37181.6|37176.8|37186.6|37181.8|37188.6|37183.8|37180.6|37175.8|140
1702518900000|2023-12-14 01:55:00|37187.1|37182.3|37192.6|37187.8|37192.6|37187.8|37185.6|37180.8|89
1702519200000|2023-12-14 02:00:00|37192.1|37187.3|37201.6|37196.8|37203.6|37198.8|37190.6|37185.8|191
1702519500000|2023-12-14 02:05:00|37201.1|37196.3|37204.6|37199.8|37204.6|37199.8|37197.6|37192.8|92
1702519800000|2023-12-14 02:10:00|37204.1|37199.3|37211.1|37206.3|37212.1|37207.3|37201.6|37196.8|183
1702520100000|2023-12-14 02:15:00|37210.6|37205.8|37209.6|37204.8|37213.6|37208.8|37208.6|37203.8|134
1702520400000|2023-12-14 02:20:00|37210.1|37205.3|37212.6|37207.8|37214.6|37209.8|37206.6|37201.8|134
1702520700000|2023-12-14 02:25:00|37213.1|37208.3|37216.6|37211.8|37216.6|37211.8|37210.6|37205.8|145
1702521000000|2023-12-14 02:30:00|37216.1|37211.3|37214.6|37209.8|37219.6|37214.8|37212.1|37207.3|110
1702521300000|2023-12-14 02:35:00|37214.1|37209.3|37211.1|37206.3|37215.6|37210.8|37209.6|37204.8|80
1702521600000|2023-12-14 02:40:00|37210.6|37205.8|37205.6|37200.8|37212.6|37207.8|37203.6|37198.8|92
1702521900000|2023-12-14 02:45:00|37206.1|37201.3|37207.1|37202.3|37208.1|37203.3|37200.6|37195.8|236
1702522200000|2023-12-14 02:50:00|37206.6|37201.8|37206.6|37201.8|37210.1|37205.3|37205.1|37200.3|69
1702522500000|2023-12-14 02:55:00|37206.1|37201.3|37204.6|37199.8|37207.6|37202.8|37203.6|37198.8|43
1702522800000|2023-12-14 03:00:00|37205.1|37200.3|37202.1|37197.3|37207.6|37202.8|37200.6|37195.8|135
1702523100000|2023-12-14 03:05:00|37201.6|37196.8|37194.6|37189.8|37202.6|37197.8|37193.6|37188.8|189
1702523400000|2023-12-14 03:10:00|37194.1|37189.3|37192.6|37187.8|37196.1|37191.3|37192.6|37187.8|71
1702523700000|2023-12-14 03:15:00|37193.1|37188.3|37188.6|37183.8|37193.6|37188.8|37187.1|37182.3|62
1702524000000|2023-12-14 03:20:00|37188.1|37183.3|37191.6|37186.8|37192.6|37187.8|37185.6|37180.8|118
1702524300000|2023-12-14 03:25:00|37190.6|37185.8|37189.1|37184.3|37192.6|37187.8|37187.6|37182.8|103
1702524600000|2023-12-14 03:30:00|37189.6|37184.8|37189.6|37184.8|37190.6|37185.8|37187.6|37182.8|70
1702524900000|2023-12-14 03:35:00|37187.6|37182.8|37175.6|37170.8|37187.6|37182.8|37173.6|37168.8|195
1702525200000|2023-12-14 03:40:00|37176.1|37171.3|37174.6|37169.8|37176.6|37171.8|37170.1|37165.3|171
1702525500000|2023-12-14 03:45:00|37174.1|37169.3|37177.6|37172.8|37178.6|37173.8|37171.6|37166.8|72
1702525800000|2023-12-14 03:50:00|37177.1|37172.3|37175.6|37170.8|37179.6|37174.8|37172.6|37167.8|66
1702526100000|2023-12-14 03:55:00|37176.1|37171.3|37180.6|37175.8|37181.1|37176.3|37174.6|37169.8|58
1702526400000|2023-12-14 04:00:00|37180.1|37175.3|37182.6|37177.8|37183.6|37178.8|37179.1|37174.3|53
1702526700000|2023-12-14 04:05:00|37183.1|37178.3|37194.6|37189.8|37195.6|37190.8|37182.6|37177.8|137
1702527000000|2023-12-14 04:10:00|37195.1|37190.3|37197.1|37192.3|37197.6|37192.8|37191.1|37186.3|59
1702527300000|2023-12-14 04:15:00|37197.6|37192.8|37202.6|37197.8|37203.6|37198.8|37196.1|37191.3|142
1702527600000|2023-12-14 04:20:00|37202.1|37197.3|37209.6|37204.8|37210.1|37205.3|37201.6|37196.8|107
1702527900000|2023-12-14 04:25:00|37208.6|37203.8|37205.1|37200.3|37208.6|37203.8|37204.6|37199.8|146
1702528200000|2023-12-14 04:30:00|37205.6|37200.8|37205.1|37200.3|37208.6|37203.8|37202.6|37197.8|144
1702528500000|2023-12-14 04:35:00|37204.6|37199.8|37199.6|37194.8|37205.6|37200.8|37199.6|37194.8|64
1702528800000|2023-12-14 04:40:00|37199.1|37194.3|37204.6|37199.8|37205.6|37200.8|37198.1|37193.3|58
1702529100000|2023-12-14 04:45:00|37205.1|37200.3|37213.1|37208.3|37213.6|37208.8|37204.1|37199.3|49
1702529400000|2023-12-14 04:50:00|37212.6|37207.8|37214.6|37209.8|37217.1|37212.3|37212.6|37207.8|51
1702529700000|2023-12-14 04:55:00|37214.1|37209.3|37214.6|37209.8|37214.6|37209.8|37212.1|37207.3|53
1702530000000|2023-12-14 05:00:00|37215.6|37210.8|37214.6|37209.8|37215.6|37210.8|37211.1|37206.3|87
1702530300000|2023-12-14 05:05:00|37214.1|37209.3|37210.6|37205.8|37214.1|37209.3|37209.6|37204.8|58
1702530600000|2023-12-14 05:10:00|37210.1|37205.3|37211.1|37206.3|37212.6|37207.8|37208.1|37203.3|56
1702530900000|2023-12-14 05:15:00|37210.6|37205.8|37207.6|37202.8|37212.6|37207.8|37206.6|37201.8|83
1702531200000|2023-12-14 05:20:00|37208.1|37203.3|37209.6|37204.8|37212.6|37207.8|37207.6|37202.8|24
1702531500000|2023-12-14 05:25:00|37210.1|37205.3|37209.6|37204.8|37210.6|37205.8|37205.6|37200.8|73
1702531800000|2023-12-14 05:30:00|37210.1|37205.3|37205.1|37200.3|37210.6|37205.8|37204.6|37199.8|58
1702532100000|2023-12-14 05:35:00|37204.6|37199.8|37194.6|37189.8|37205.1|37200.3|37190.6|37185.8|192
1702532400000|2023-12-14 05:40:00|37195.1|37190.3|37189.1|37184.3|37197.6|37192.8|37184.6|37179.8|130
1702532700000|2023-12-14 05:45:00|37188.6|37183.8|37188.6|37183.8|37194.6|37189.8|37188.6|37183.8|54
1702533000000|2023-12-14 05:50:00|37189.1|37184.3|37191.6|37186.8|37193.1|37188.3|37187.6|37182.8|63
1702533300000|2023-12-14 05:55:00|37192.1|37187.3|37190.6|37185.8|37192.6|37187.8|37189.6|37184.8|70
1702533600000|2023-12-14 06:00:00|37191.6|37186.8|37205.1|37200.3|37205.1|37200.3|37184.6|37179.8|228
1702533900000|2023-12-14 06:05:00|37204.6|37199.8|37193.1|37188.3|37205.6|37200.8|37192.6|37187.8|142
1702534200000|2023-12-14 06:10:00|37193.6|37188.8|37197.1|37192.3|37200.1|37195.3|37193.1|37188.3|56
1702534500000|2023-12-14 06:15:00|37197.6|37192.8|37200.1|37195.3|37202.1|37197.3|37195.6|37190.8|49
1702534800000|2023-12-14 06:20:00|37200.6|37195.8|37195.1|37190.3|37201.6|37196.8|37195.1|37190.3|36
1702535100000|2023-12-14 06:25:00|37195.6|37190.8|37191.6|37186.8|37200.6|37195.8|37190.6|37185.8|111
1702535400000|2023-12-14 06:30:00|37192.1|37187.3|37201.1|37196.3|37201.6|37196.8|37190.6|37185.8|149
1702535700000|2023-12-14 06:35:00|37200.6|37195.8|37207.1|37202.3|37207.1|37202.3|37196.6|37191.8|108
1702536000000|2023-12-14 06:40:00|37206.6|37201.8|37207.1|37202.3|37208.1|37203.3|37200.1|37195.3|115
1702536300000|2023-12-14 06:45:00|37206.6|37201.8|37200.6|37195.8|37207.1|37202.3|37197.6|37192.8|171
1702536600000|2023-12-14 06:50:00|37200.1|37195.3|37199.6|37194.8|37203.6|37198.8|37197.6|37192.8|125
1702536900000|2023-12-14 06:55:00|37200.1|37195.3|37205.6|37200.8|37206.1|37201.3|37197.6|37192.8|158
1702537200000|2023-12-14 07:00:00|37205|37201.4|37197|37193.4|37205.5|37201.9|37194.5|37190.9|350
1702537500000|2023-12-14 07:05:00|37197.5|37193.9|37190.5|37186.9|37198|37194.4|37189|37185.4|250
1702537800000|2023-12-14 07:10:00|37191|37187.4|37190.5|37186.9|37194.5|37190.9|37187|37183.4|201
1702538100000|2023-12-14 07:15:00|37191|37187.4|37193.5|37189.9|37194|37190.4|37182.5|37178.9|151
1702538400000|2023-12-14 07:20:00|37194|37190.4|37198|37194.4|37200.5|37196.9|37192|37188.4|105
1702538700000|2023-12-14 07:25:00|37198.5|37194.9|37188|37184.4|37199.5|37195.9|37182|37178.4|303
1702539000000|2023-12-14 07:30:00|37188.5|37184.9|37182.5|37178.9|37190|37186.4|37181.5|37177.9|259
1702539300000|2023-12-14 07:35:00|37182|37178.4|37183|37179.4|37186|37182.4|37177|37173.4|189
1702539600000|2023-12-14 07:40:00|37183.5|37179.9|37185|37181.4|37189|37185.4|37181|37177.4|175
1702539900000|2023-12-14 07:45:00|37186|37182.4|37183|37179.4|37186|37182.4|37180|37176.4|204
1702540200000|2023-12-14 07:50:00|37182.5|37178.9|37186.5|37182.9|37193.5|37189.9|37182.5|37178.9|358
1702540500000|2023-12-14 07:55:00|37187|37183.4|37171|37167.4|37188|37184.4|37171|37167.4|437
1702540800000|2023-12-14 08:00:00|37172|37168.4|37190.5|37186.9|37191|37187.4|37170.5|37166.9|531
1702541100000|2023-12-14 08:05:00|37190|37186.4|37201.5|37197.9|37205.5|37201.9|37190|37186.4|504
1702541400000|2023-12-14 08:10:00|37201|37197.4|37230.5|37226.9|37232|37228.4|37199|37195.4|685
1702541700000|2023-12-14 08:15:00|37230|37226.4|37192.5|37188.9|37230.5|37226.9|37187|37183.4|682
1702542000000|2023-12-14 08:20:00|37193|37189.4|37222|37218.4|37222|37218.4|37185|37181.4|512
1702542300000|2023-12-14 08:25:00|37223|37219.4|37250.5|37246.9|37253|37249.4|37217|37213.4|710
1702542600000|2023-12-14 08:30:00|37251.5|37247.9|37246|37242.4|37259|37255.4|37241|37237.4|500
1702542900000|2023-12-14 08:35:00|37245.5|37241.9|37233.5|37229.9|37249|37245.4|37222.5|37218.9|263
1702543200000|2023-12-14 08:40:00|37233|37229.4|37251|37247.4|37254.5|37250.9|37229|37225.4|427
1702543500000|2023-12-14 08:45:00|37251.5|37247.9|37236.5|37232.9|37255|37251.4|37232|37228.4|223
1702543800000|2023-12-14 08:50:00|37237|37233.4|37238|37234.4|37251.5|37247.9|37236.5|37232.9|477
1702544100000|2023-12-14 08:55:00|37238.5|37234.9|37212.5|37208.9|37238.5|37234.9|37207.5|37203.9|477
1702544400000|2023-12-14 09:00:00|37212|37208.4|37180|37176.4|37212|37208.4|37180|37176.4|770
1702544700000|2023-12-14 09:05:00|37179|37175.4|37181.5|37177.9|37185|37181.4|37171|37167.4|406
1702545000000|2023-12-14 09:10:00|37182|37178.4|37172.5|37168.9|37190|37186.4|37169.5|37165.9|505
1702545300000|2023-12-14 09:15:00|37173|37169.4|37164.5|37160.9|37175|37171.4|37161|37157.4|294
1702545600000|2023-12-14 09:20:00|37165|37161.4|37157|37153.4|37172|37168.4|37150|37146.4|479
1702545900000|2023-12-14 09:25:00|37157.5|37153.9|37156.5|37152.9|37170.5|37166.9|37153|37149.4|263
1702546200000|2023-12-14 09:30:00|37156|37152.4|37160|37156.4|37170|37166.4|37149.5|37145.9|244
1702546500000|2023-12-14 09:35:00|37160.5|37156.9|37164.5|37160.9|37166|37162.4|37151|37147.4|276
1702546800000|2023-12-14 09:40:00|37164|37160.4|37169.5|37165.9|37174|37170.4|37164|37160.4|259
1702547100000|2023-12-14 09:45:00|37170|37166.4|37161.5|37157.9|37171.5|37167.9|37154|37150.4|201
1702547400000|2023-12-14 09:50:00|37162|37158.4|37158.5|37154.9|37169.5|37165.9|37151|37147.4|177
1702547700000|2023-12-14 09:55:00|37158|37154.4|37168.5|37164.9|37168.5|37164.9|37157|37153.4|174
1702548000000|2023-12-14 10:00:00|37169|37165.4|37162|37158.4|37169.5|37165.9|37145|37141.4|583
1702548300000|2023-12-14 10:05:00|37162.5|37158.9|37158.5|37154.9|37166|37162.4|37156|37152.4|165
1702548600000|2023-12-14 10:10:00|37158|37154.4|37171.5|37167.9|37173.5|37169.9|37157.5|37153.9|145
1702548900000|2023-12-14 10:15:00|37171|37167.4|37176|37172.4|37176|37172.4|37167|37163.4|112
1702549200000|2023-12-14 10:20:00|37176.5|37172.9|37184.5|37180.9|37190.5|37186.9|37176|37172.4|288
1702549500000|2023-12-14 10:25:00|37185|37181.4|37192.5|37188.9|37194.5|37190.9|37180.5|37176.9|179
1702549800000|2023-12-14 10:30:00|37192|37188.4|37197|37193.4|37203.5|37199.9|37191|37187.4|286
1702550100000|2023-12-14 10:35:00|37197.5|37193.9|37209.5|37205.9|37210|37206.4|37194|37190.4|144
1702550400000|2023-12-14 10:40:00|37210|37206.4|37216.5|37212.9|37218|37214.4|37208.5|37204.9|198
1702550700000|2023-12-14 10:45:00|37216|37212.4|37204|37200.4|37216.5|37212.9|37200|37196.4|166
1702551000000|2023-12-14 10:50:00|37203.5|37199.9|37197.5|37193.9|37211|37207.4|37196|37192.4|206
1702551300000|2023-12-14 10:55:00|37197|37193.4|37200.5|37196.9|37201|37197.4|37186.5|37182.9|245
1702551600000|2023-12-14 11:00:00|37201|37197.4|37188.5|37184.9|37203|37199.4|37184.5|37180.9|209
1702551900000|2023-12-14 11:05:00|37189|37185.4|37192.5|37188.9|37197|37193.4|37187|37183.4|195
1702552200000|2023-12-14 11:10:00|37192|37188.4|37210.5|37206.9|37212|37208.4|37192|37188.4|197
1702552500000|2023-12-14 11:15:00|37210|37206.4|37202.5|37198.9|37218|37214.4|37199.5|37195.9|176
1702552800000|2023-12-14 11:20:00|37203|37199.4|37206.5|37202.9|37210|37206.4|37203|37199.4|86
1702553100000|2023-12-14 11:25:00|37206|37202.4|37199|37195.4|37209|37205.4|37190.5|37186.9|138
1702553400000|2023-12-14 11:30:00|37199.5|37195.9|37190.5|37186.9|37208|37204.4|37190|37186.4|188
1702553700000|2023-12-14 11:35:00|37191|37187.4|37187|37183.4|37194|37190.4|37178.5|37174.9|186
1702554000000|2023-12-14 11:40:00|37186.5|37182.9|37195.5|37191.9|37202|37198.4|37185.5|37181.9|227
1702554300000|2023-12-14 11:45:00|37195|37191.4|37188.5|37184.9|37200.5|37196.9|37185.5|37181.9|260
1702554600000|2023-12-14 11:50:00|37188|37184.4|37194.5|37190.9|37195.5|37191.9|37184|37180.4|121
1702554900000|2023-12-14 11:55:00|37195|37191.4|37192|37188.4|37201|37197.4|37191|37187.4|106
1702555200000|2023-12-14 12:00:00|37191.5|37187.9|37207.5|37203.9|37208|37204.4|37187|37183.4|380
1702555500000|2023-12-14 12:05:00|37207|37203.4|37203|37199.4|37214|37210.4|37198.5|37194.9|342
1702555800000|2023-12-14 12:10:00|37203.5|37199.9|37219|37215.4|37219|37215.4|37203|37199.4|301
1702556100000|2023-12-14 12:15:00|37218|37214.4|37221.5|37217.9|37227.5|37223.9|37218|37214.4|424
1702556400000|2023-12-14 12:20:00|37222|37218.4|37236.5|37232.9|37237.5|37233.9|37221|37217.4|275
1702556700000|2023-12-14 12:25:00|37237|37233.4|37223|37219.4|37238|37234.4|37219|37215.4|316
1702557000000|2023-12-14 12:30:00|37222.5|37218.9|37233.5|37229.9|37234.5|37230.9|37219|37215.4|293
1702557300000|2023-12-14 12:35:00|37234|37230.4|37229.5|37225.9|37236|37232.4|37226.5|37222.9|486
1702557600000|2023-12-14 12:40:00|37229|37225.4|37228.5|37224.9|37232.5|37228.9|37220.5|37216.9|379
1702557900000|2023-12-14 12:45:00|37228|37224.4|37229.5|37225.9|37233.5|37229.9|37225.5|37221.9|363
1702558200000|2023-12-14 12:50:00|37229|37225.4|37223|37219.4|37232.5|37228.9|37218.5|37214.9|319
1702558500000|2023-12-14 12:55:00|37222.5|37218.9|37219.5|37215.9|37224.5|37220.9|37217|37213.4|303
1702558800000|2023-12-14 13:00:00|37220|37216.4|37207|37203.4|37232|37228.4|37204.5|37200.9|511
1702559100000|2023-12-14 13:05:00|37206.5|37202.9|37197.5|37193.9|37209.5|37205.9|37195|37191.4|323
1702559400000|2023-12-14 13:10:00|37196.5|37192.9|37199.5|37195.9|37209|37205.4|37196.5|37192.9|295
1702559700000|2023-12-14 13:15:00|37200|37196.4|37188.5|37184.9|37213.5|37209.9|37179|37175.4|1131
1702560000000|2023-12-14 13:20:00|37187.5|37183.9|37196.5|37192.9|37206.5|37202.9|37187.5|37183.9|535
1702560300000|2023-12-14 13:25:00|37197|37193.4|37209.5|37205.9|37214|37210.4|37195|37191.4|516
1702560600000|2023-12-14 13:30:00|37208.5|37204.9|37201|37197.4|37215.5|37211.9|37181.5|37177.9|1407
1702560900000|2023-12-14 13:35:00|37200.5|37196.9|37228.5|37224.9|37232.5|37228.9|37195|37191.4|652
1702561200000|2023-12-14 13:40:00|37229|37225.4|37270|37266.4|37272|37268.4|37226.5|37222.9|942
1702561500000|2023-12-14 13:45:00|37269.5|37265.9|37271.5|37267.9|37276.5|37272.9|37263.5|37259.9|647
1702561800000|2023-12-14 13:50:00|37271|37267.4|37282.5|37278.9|37283|37279.4|37266.5|37262.9|589
1702562100000|2023-12-14 13:55:00|37281.5|37277.9|37309.5|37305.9|37309.5|37305.9|37280.5|37276.9|927
1702562400000|2023-12-14 14:00:00|37310|37306.4|37311.5|37307.9|37313|37309.4|37295|37291.4|594
1702562700000|2023-12-14 14:05:00|37311|37307.4|37292.5|37288.9|37317|37313.4|37286|37282.4|1536
1702563000000|2023-12-14 14:10:00|37293|37289.4|37292.5|37288.9|37296.5|37292.9|37276|37272.4|1027
1702563300000|2023-12-14 14:15:00|37292|37288.4|37274.5|37270.9|37293.5|37289.9|37272.5|37268.9|664
1702563600000|2023-12-14 14:20:00|37275|37271.4|37269|37265.4|37286.5|37282.9|37267.5|37263.9|818
1702563900000|2023-12-14 14:25:00|37270|37266.4|37196.5|37192.9|37276|37272.4|37196.5|37192.9|1876
1702564200000|2023-12-14 14:30:00|37195.9|37193.5|37198.9|37196.5|37233.9|37231.5|37158.9|37156.5|7445
1702564500000|2023-12-14 14:35:00|37200.4|37198|37133.9|37131.5|37202.9|37200.5|37095.9|37093.5|4584
1702564800000|2023-12-14 14:40:00|37134.4|37132|37166.9|37164.5|37171.4|37169|37128.4|37126|3364
1702565100000|2023-12-14 14:45:00|37167.4|37165|37181.9|37179.5|37204.4|37202|37165.9|37163.5|3373
1702565400000|2023-12-14 14:50:00|37182.4|37180|37162.4|37160|37189.9|37187.5|37151.4|37149|2340
1702565700000|2023-12-14 14:55:00|37161.9|37159.5|37198.4|37196|37225.4|37223|37161.4|37159|2569
1702566000000|2023-12-14 15:00:00|37198.9|37196.5|37158.4|37156|37203.9|37201.5|37142.9|37140.5|2778
1702566300000|2023-12-14 15:05:00|37157.9|37155.5|37140.4|37138|37158.9|37156.5|37119.9|37117.5|2985
1702566600000|2023-12-14 15:10:00|37140.9|37138.5|37129.4|37127|37156.9|37154.5|37126.9|37124.5|3237
1702566900000|2023-12-14 15:15:00|37127.4|37125|37129.9|37127.5|37148.4|37146|37114.9|37112.5|3460
1702567200000|2023-12-14 15:20:00|37129.2|37126.8|37141.7|37139.3|37154.7|37152.3|37114.2|37111.8|2840
1702567500000|2023-12-14 15:25:00|37142.2|37139.8|37166.7|37164.3|37177.7|37175.3|37121.7|37119.3|2726
1702567800000|2023-12-14 15:30:00|37167.2|37164.8|37189.2|37186.8|37196.7|37194.3|37163.7|37161.3|1707
1702568100000|2023-12-14 15:35:00|37189.7|37187.3|37150.7|37148.3|37193.7|37191.3|37127.2|37124.8|2068
1702568400000|2023-12-14 15:40:00|37152.2|37149.8|37175.2|37172.8|37191.7|37189.3|37152.2|37149.8|1984
1702568700000|2023-12-14 15:45:00|37174.7|37172.3|37180.2|37177.8|37184.7|37182.3|37150.7|37148.3|1240
1702569000000|2023-12-14 15:50:00|37179.7|37177.3|37197.2|37194.8|37210.7|37208.3|37177.7|37175.3|1370
1702569300000|2023-12-14 15:55:00|37197.7|37195.3|37195.7|37193.3|37218.7|37216.3|37173.7|37171.3|1838
1702569600000|2023-12-14 16:00:00|37195.2|37192.8|37194.7|37192.3|37213.7|37211.3|37190.2|37187.8|1645
1702569900000|2023-12-14 16:05:00|37194.2|37191.8|37194.2|37191.8|37205.2|37202.8|37185.7|37183.3|1142
1702570200000|2023-12-14 16:10:00|37193.7|37191.3|37166.7|37164.3|37225.7|37223.3|37162.7|37160.3|2330
1702570500000|2023-12-14 16:15:00|37168.2|37165.8|37175.7|37173.3|37191.2|37188.8|37156.2|37153.8|1591
1702570800000|2023-12-14 16:20:00|37175.2|37172.8|37170.7|37168.3|37180.7|37178.3|37154.7|37152.3|1336
1702571100000|2023-12-14 16:25:00|37170.2|37167.8|37163.2|37160.8|37172.7|37170.3|37150.2|37147.8|1489
1702571400000|2023-12-14 16:30:00|37163.7|37161.3|37169.2|37166.8|37199.2|37196.8|37161.2|37158.8|1857
1702571700000|2023-12-14 16:35:00|37168.7|37166.3|37163.2|37160.8|37176.7|37174.3|37146.7|37144.3|1065
1702572000000|2023-12-14 16:40:00|37163.7|37161.3|37199.6|37197.2|37204.1|37201.7|37162.6|37160.2|1013
1702572300000|2023-12-14 16:45:00|37199.1|37196.7|37207.1|37204.7|37213.1|37210.7|37193.1|37190.7|792
1702572600000|2023-12-14 16:50:00|37207.6|37205.2|37202.6|37200.2|37215.6|37213.2|37196.1|37193.7|685
1702572900000|2023-12-14 16:55:00|37203.1|37200.7|37197.1|37194.7|37209.1|37206.7|37191.6|37189.2|1079
1702573200000|2023-12-14 17:00:00|37197.6|37195.2|37226.6|37224.2|37229.6|37227.2|37194.6|37192.2|1183
1702573500000|2023-12-14 17:05:00|37227.1|37224.7|37228.6|37226.2|37232.1|37229.7|37212.1|37209.7|696
1702573800000|2023-12-14 17:10:00|37228.1|37225.7|37252.1|37249.7|37255.1|37252.7|37226.6|37224.2|1055
1702574100000|2023-12-14 17:15:00|37251.6|37249.2|37249.6|37247.2|37259.6|37257.2|37240.1|37237.7|1635
1702574400000|2023-12-14 17:20:00|37250.1|37247.7|37261.1|37258.7|37274.1|37271.7|37248.1|37245.7|1054
1702574700000|2023-12-14 17:25:00|37260.6|37258.2|37272.1|37269.7|37277.6|37275.2|37260.1|37257.7|765
1702575000000|2023-12-14 17:30:00|37272.6|37270.2|37267.6|37265.2|37276.1|37273.7|37264.1|37261.7|612
1702575300000|2023-12-14 17:35:00|37268.1|37265.7|37255.6|37253.2|37272.1|37269.7|37255.1|37252.7|1140
1702575600000|2023-12-14 17:40:00|37256.1|37253.7|37280.6|37278.2|37284.6|37282.2|37255.6|37253.2|841
1702575900000|2023-12-14 17:45:00|37280.1|37277.7|37276.1|37273.7|37291.6|37289.2|37272.6|37270.2|785
1702576200000|2023-12-14 17:50:00|37275.6|37273.2|37261.1|37258.7|37282.1|37279.7|37260.1|37257.7|1122
1702576500000|2023-12-14 17:55:00|37260.6|37258.2|37228.1|37225.7|37262.1|37259.7|37225.1|37222.7|2119
1702576800000|2023-12-14 18:00:00|37229.4|37227|37186.4|37184|37229.9|37227.5|37183.9|37181.5|2336
1702577100000|2023-12-14 18:05:00|37186.9|37184.5|37193.4|37191|37198.4|37196|37181.4|37179|1190
1702577400000|2023-12-14 18:10:00|37193.9|37191.5|37193.9|37191.5|37201.4|37199|37181.9|37179.5|871
1702577700000|2023-12-14 18:15:00|37194.4|37192|37179.4|37177|37194.4|37192|37175.4|37173|932
1702578000000|2023-12-14 18:20:00|37179.9|37177.5|37173.4|37171|37186.4|37184|37168.9|37166.5|825
1702578300000|2023-12-14 18:25:00|37173.9|37171.5|37153.4|37151|37178.4|37176|37149.4|37147|1484
1702578600000|2023-12-14 18:30:00|37152.9|37150.5|37148.4|37146|37158.9|37156.5|37138.4|37136|1251
1702578900000|2023-12-14 18:35:00|37147.9|37145.5|37149.4|37147|37156.9|37154.5|37138.4|37136|772
1702579200000|2023-12-14 18:40:00|37149.9|37147.5|37142.4|37140|37155.4|37153|37134.9|37132.5|937
1702579500000|2023-12-14 18:45:00|37142.9|37140.5|37127.4|37125|37150.4|37148|37120.9|37118.5|1405
1702579800000|2023-12-14 18:50:00|37126.9|37124.5|37065.9|37063.5|37127.4|37125|37044.9|37042.5|3261
1702580100000|2023-12-14 18:55:00|37066.4|37064|37113.9|37111.5|37117.4|37115|37066.4|37064|1673
1702580400000|2023-12-14 19:00:00|37114.4|37112|37124.9|37122.5|37144.9|37142.5|37112.4|37110|1949
1702580700000|2023-12-14 19:05:00|37125.4|37123|37138.4|37136|37140.9|37138.5|37121.4|37119|979
1702581000000|2023-12-14 19:10:00|37138.9|37136.5|37148.9|37146.5|37164.4|37162|37117.4|37115|2055
1702581300000|2023-12-14 19:15:00|37148.4|37146|37156.4|37154|37161.4|37159|37140.4|37138|936
1702581600000|2023-12-14 19:20:00|37155.8|37153.4|37176.3|37173.9|37176.8|37174.4|37151.8|37149.4|1008
1702581900000|2023-12-14 19:25:00|37175.8|37173.4|37175.3|37172.9|37176.3|37173.9|37160.3|37157.9|906
1702582200000|2023-12-14 19:30:00|37175.8|37173.4|37187.8|37185.4|37191.8|37189.4|37165.8|37163.4|1019
1702582500000|2023-12-14 19:35:00|37187.3|37184.9|37167.3|37164.9|37188.3|37185.9|37166.8|37164.4|883
1702582800000|2023-12-14 19:40:00|37166.8|37164.4|37187.8|37185.4|37190.8|37188.4|37158.8|37156.4|1380
1702583100000|2023-12-14 19:45:00|37188.3|37185.9|37190.8|37188.4|37194.8|37192.4|37185.3|37182.9|739
1702583400000|2023-12-14 19:50:00|37191.3|37188.9|37180.8|37178.4|37191.8|37189.4|37177.8|37175.4|587
1702583700000|2023-12-14 19:55:00|37181.3|37178.9|37202.3|37199.9|37212.8|37210.4|37178.3|37175.9|1468
1702584000000|2023-12-14 20:00:00|37203.3|37200.9|37192.3|37189.9|37213.3|37210.9|37191.8|37189.4|870
1702584300000|2023-12-14 20:05:00|37191.8|37189.4|37221.8|37219.4|37221.8|37219.4|37190.3|37187.9|1162
1702584600000|2023-12-14 20:10:00|37220.3|37217.9|37211.3|37208.9|37227.3|37224.9|37198.8|37196.4|1227
1702584900000|2023-12-14 20:15:00|37210.8|37208.4|37210.3|37207.9|37222.3|37219.9|37196.8|37194.4|736
1702585200000|2023-12-14 20:20:00|37209.8|37207.4|37216.3|37213.9|37219.3|37216.9|37204.3|37201.9|678
1702585500000|2023-12-14 20:25:00|37216.8|37214.4|37215.8|37213.4|37231.3|37228.9|37212.8|37210.4|978
1702585800000|2023-12-14 20:30:00|37216.3|37213.9|37211.3|37208.9|37227.3|37224.9|37210.8|37208.4|927
1702586100000|2023-12-14 20:35:00|37210.8|37208.4|37210.3|37207.9|37226.8|37224.4|37207.8|37205.4|1021
1702586400000|2023-12-14 20:40:00|37209.8|37207.4|37204.8|37202.4|37222.8|37220.4|37199.8|37197.4|1342
1702586700000|2023-12-14 20:45:00|37204.3|37201.9|37205.8|37203.4|37224.8|37222.4|37192.8|37190.4|2114
1702587000000|2023-12-14 20:50:00|37206.3|37203.9|37212.3|37209.9|37228.8|37226.4|37203.3|37200.9|1864
1702587300000|2023-12-14 20:55:00|37211.8|37209.4|37269.3|37266.9|37274.8|37272.4|37208.8|37206.4|4956
1702587600000|2023-12-14 21:00:00|37267.3|37264.9|37250|37245.2|37274|37269.2|37242.5|37237.7|2137
1702587900000|2023-12-14 21:05:00|37250.5|37245.7|37248|37243.2|37258.5|37253.7|37245|37240.2|565
1702588200000|2023-12-14 21:10:00|37248.5|37243.7|37247|37242.2|37254.5|37249.7|37245|37240.2|479
1702588500000|2023-12-14 21:15:00|37246.5|37241.7|37246|37241.2|37250.5|37245.7|37240|37235.2|206
1702588800000|2023-12-14 21:20:00|37246.5|37241.7|37241|37236.2|37247|37242.2|37235|37230.2|196
1702589100000|2023-12-14 21:25:00|37240.5|37235.7|37230|37225.2|37241|37236.2|37230|37225.2|117
1702589400000|2023-12-14 21:30:00|37230.5|37225.7|37232|37227.2|37234|37229.2|37228|37223.2|108
1702589700000|2023-12-14 21:35:00|37231.5|37226.7|37235|37230.2|37237.5|37232.7|37229.5|37224.7|262
1702590000000|2023-12-14 21:40:00|37234.5|37229.7|37239.5|37234.7|37240.5|37235.7|37234.5|37229.7|118
1702590300000|2023-12-14 21:45:00|37240|37235.2|37240.5|37235.7|37242|37237.2|37234.5|37229.7|271
1702590600000|2023-12-14 21:50:00|37241|37236.2|37240.5|37235.7|37245.5|37240.7|37238.5|37233.7|170
1702590900000|2023-12-14 21:55:00|37241|37236.2|37236.9|37227.1|37243.5|37238.7|37230.5|37223.3|111
1702591200000|2023-12-14 22:00:00|37239.8|37230|37233.3|37223.5|37239.8|37230|37233.2|37223.4|0
1702591500000|2023-12-14 22:05:00|37233.9|37224.1|37239.4|37229.6|37239.4|37229.6|37233.3|37223.5|0
1702591800000|2023-12-14 22:10:00|37239.1|37229.3|37238.8|37229|37239.1|37229.3|37232.7|37222.9|0
1702592100000|2023-12-14 22:15:00|37235.9|37226.1|37242.4|37232.6|37242.4|37232.6|37235.7|37225.9|0
1702592400000|2023-12-14 22:20:00|37240.1|37230.3|37236.3|37226.5|37241.8|37232|37233|37223.2|0
1702592700000|2023-12-14 22:25:00|37237.1|37227.3|37231.6|37221.8|37237.1|37227.3|37230.2|37220.4|0
1702593000000|2023-12-14 22:30:00|37230.7|37220.9|37231.1|37221.3|37231.1|37221.3|37230.7|37220.9|0
1702593300000|2023-12-14 22:35:00|37230.5|37220.7|37229.5|37219.7|37231.1|37221.3|37228.6|37218.8|0
1702593600000|2023-12-14 22:40:00|37229.3|37219.5|37229.3|37219.5|37231.4|37221.6|37229.3|37219.5|0
1702593900000|2023-12-14 22:45:00|37229.1|37219.3|37227.7|37217.9|37231.4|37221.6|37227.7|37217.9|0
1702594200000|2023-12-14 22:50:00|37231.7|37221.9|37230.1|37220.3|37231.9|37222.1|37227.6|37217.8|0
1702594500000|2023-12-14 22:55:00|37229.9|37220.1|37229.8|37220|37230.4|37220.6|37228.1|37218.3|0
1702594800000|2023-12-14 23:00:00|37227.5|37222.7|37223.5|37218.7|37238|37233.2|37223.5|37218.7|177
1702595100000|2023-12-14 23:05:00|37224|37219.2|37218.5|37213.7|37228|37223.2|37215.5|37210.7|139
1702595400000|2023-12-14 23:10:00|37219|37214.2|37223.5|37218.7|37224|37219.2|37219|37214.2|100
1702595700000|2023-12-14 23:15:00|37224|37219.2|37234.5|37229.7|37236|37231.2|37223.5|37218.7|103
1702596000000|2023-12-14 23:20:00|37235|37230.2|37236.5|37231.7|37240.5|37235.7|37233.5|37228.7|130
1702596300000|2023-12-14 23:25:00|37238|37233.2|37242.5|37237.7|37246|37241.2|37238|37233.2|202
1702596600000|2023-12-14 23:30:00|37243|37238.2|37249.3|37244.5|37251.3|37246.5|37240.5|37235.7|87
1702596900000|2023-12-14 23:35:00|37249.8|37245|37248.8|37244|37250.3|37245.5|37246.3|37241.5|64
1702597200000|2023-12-14 23:40:00|37249.3|37244.5|37251.8|37247|37254.3|37249.5|37248.3|37243.5|58
1702597500000|2023-12-14 23:45:00|37251.3|37246.5|37252.8|37248|37256.8|37252|37251.3|37246.5|66
1702597800000|2023-12-14 23:50:00|37253.3|37248.5|37257.3|37252.5|37259.3|37254.5|37253.3|37248.5|37
1702598100000|2023-12-14 23:55:00|37256.8|37252|37256.3|37251.5|37258.3|37253.5|37254.3|37249.5|26
1702598400000|2023-12-15 00:00:00|37256.8|37252|37266.3|37261.5|37267.3|37262.5|37255.3|37250.5|114
1702598700000|2023-12-15 00:05:00|37266.8|37262|37270.8|37266|37270.8|37266|37263.3|37258.5|171
1702599000000|2023-12-15 00:10:00|37271.3|37266.5|37272.3|37267.5|37273.3|37268.5|37267.8|37263|101
1702599300000|2023-12-15 00:15:00|37272.8|37268|37267.8|37263|37278.8|37274|37266.3|37261.5|173
1702599600000|2023-12-15 00:20:00|37268.3|37263.5|37266.8|37262|37269.8|37265|37261.3|37256.5|94
1702599900000|2023-12-15 00:25:00|37267.3|37262.5|37264.8|37260|37270.3|37265.5|37264.3|37259.5|61
1702600200000|2023-12-15 00:30:00|37265.3|37260.5|37266.3|37261.5|37270.8|37266|37264.3|37259.5|82
1702600500000|2023-12-15 00:35:00|37266.8|37262|37266.3|37261.5|37267.3|37262.5|37261.3|37256.5|100
1702600800000|2023-12-15 00:40:00|37266.8|37262|37269.3|37264.5|37273.3|37268.5|37266.8|37262|112
1702601100000|2023-12-15 00:45:00|37268.8|37264|37260.3|37255.5|37270.3|37265.5|37259.3|37254.5|54
1702601400000|2023-12-15 00:50:00|37260.8|37256|37262.8|37258|37264.3|37259.5|37260.3|37255.5|50
1702601700000|2023-12-15 00:55:00|37262.3|37257.5|37271.8|37267|37272.3|37267.5|37262.3|37257.5|169
1702602000000|2023-12-15 01:00:00|37271.3|37266.5|37262.8|37258|37275.3|37270.5|37261.8|37257|178
1702602300000|2023-12-15 01:05:00|37262.3|37257.5|37247.8|37243|37264.8|37260|37239.8|37235|325
1702602600000|2023-12-15 01:10:00|37247.3|37242.5|37255.8|37251|37259.3|37254.5|37243.3|37238.5|185
1702602900000|2023-12-15 01:15:00|37255.3|37250.5|37269.3|37264.5|37271.3|37266.5|37254.3|37249.5|102
1702603200000|2023-12-15 01:20:00|37268.8|37264|37274.8|37270|37277.3|37272.5|37268.3|37263.5|63
1702603500000|2023-12-15 01:25:00|37275.3|37270.5|37275.3|37270.5|37277.3|37272.5|37269.3|37264.5|126
1702603800000|2023-12-15 01:30:00|37275.8|37271|37272.8|37268|37281.3|37276.5|37271.3|37266.5|247
1702604100000|2023-12-15 01:35:00|37273.3|37268.5|37277.3|37272.5|37278.3|37273.5|37272.3|37267.5|141
1702604400000|2023-12-15 01:40:00|37276.8|37272|37278.8|37274|37280.8|37276|37273.8|37269|126
1702604700000|2023-12-15 01:45:00|37279.3|37274.5|37282.8|37278|37284.3|37279.5|37278.3|37273.5|56
1702605000000|2023-12-15 01:50:00|37283.3|37278.5|37275.8|37271|37283.3|37278.5|37274.8|37270|75
1702605300000|2023-12-15 01:55:00|37276.3|37271.5|37279.3|37274.5|37281.3|37276.5|37274.3|37269.5|42
1702605600000|2023-12-15 02:00:00|37278.8|37274|37279.3|37274.5|37282.8|37278|37276.3|37271.5|107
1702605900000|2023-12-15 02:05:00|37279.8|37275|37282.8|37278|37285.8|37281|37278.8|37274|130
1702606200000|2023-12-15 02:10:00|37283.3|37278.5|37284.3|37279.5|37286.3|37281.5|37281.3|37276.5|51
1702606500000|2023-12-15 02:15:00|37283.8|37279|37286.3|37281.5|37288.8|37284|37283.3|37278.5|70
1702606800000|2023-12-15 02:20:00|37285.8|37281|37291.8|37287|37293.3|37288.5|37284.8|37280|90
1702607100000|2023-12-15 02:25:00|37291.3|37286.5|37291.3|37286.5|37295.3|37290.5|37289.8|37285|75
1702607400000|2023-12-15 02:30:00|37292.3|37287.5|37289.8|37285|37295.8|37291|37289.3|37284.5|64
1702607700000|2023-12-15 02:35:00|37290.3|37285.5|37282.8|37278|37290.3|37285.5|37281.3|37276.5|43
1702608000000|2023-12-15 02:40:00|37283.3|37278.5|37283.3|37278.5|37288.8|37284|37282.8|37278|68
1702608300000|2023-12-15 02:45:00|37283.8|37279|37285.3|37280.5|37285.3|37280.5|37281.3|37276.5|43
1702608600000|2023-12-15 02:50:00|37284.8|37280|37285.8|37281|37285.8|37281|37283.8|37279|29
1702608900000|2023-12-15 02:55:00|37286.3|37281.5|37289.3|37284.5|37290.3|37285.5|37284.8|37280|46
1702609200000|2023-12-15 03:00:00|37288.8|37284|37286.3|37281.5|37288.8|37284|37284.8|37280|31
1702609500000|2023-12-15 03:05:00|37285.8|37281|37288.3|37283.5|37291.3|37286.5|37285.8|37281|54
1702609800000|2023-12-15 03:10:00|37287.8|37283|37289.3|37284.5|37291.3|37286.5|37287.8|37283|30
1702610100000|2023-12-15 03:15:00|37289.8|37285|37287.8|37283|37291.3|37286.5|37286.8|37282|33
1702610400000|2023-12-15 03:20:00|37287.3|37282.5|37288.8|37284|37291.3|37286.5|37286.3|37281.5|52
1702610700000|2023-12-15 03:25:00|37289.3|37284.5|37290.8|37286|37293.3|37288.5|37288.3|37283.5|63
1702611000000|2023-12-15 03:30:00|37291.3|37286.5|37292.8|37288|37292.8|37288|37288.8|37284|33
1702611300000|2023-12-15 03:35:00|37292.3|37287.5|37290.3|37285.5|37292.8|37288|37289.3|37284.5|42
1702611600000|2023-12-15 03:40:00|37290.8|37286|37297.8|37293|37299.3|37294.5|37290.3|37285.5|117
1702611900000|2023-12-15 03:45:00|37297.3|37292.5|37299.3|37294.5|37300.3|37295.5|37296.3|37291.5|48
1702612200000|2023-12-15 03:50:00|37297.8|37293|37297.8|37293|37299.8|37295|37296.3|37291.5|44
1702612500000|2023-12-15 03:55:00|37298.3|37293.5|37313.3|37308.5|37314.3|37309.5|37296.8|37292|211
1702612800000|2023-12-15 04:00:00|37313.8|37309|37307.8|37303|37313.8|37309|37304.8|37300|123
1702613100000|2023-12-15 04:05:00|37307.3|37302.5|37308.3|37303.5|37309.3|37304.5|37306.3|37301.5|70
1702613400000|2023-12-15 04:10:00|37307.8|37303|37312.3|37307.5|37312.8|37308|37307.8|37303|48
1702613700000|2023-12-15 04:15:00|37311.3|37306.5|37311.8|37307|37312.3|37307.5|37309.3|37304.5|61
1702614000000|2023-12-15 04:20:00|37311.3|37306.5|37311.3|37306.5|37313.3|37308.5|37310.3|37305.5|45
1702614300000|2023-12-15 04:25:00|37310.8|37306|37313.3|37308.5|37313.3|37308.5|37308.8|37304|77
1702614600000|2023-12-15 04:30:00|37312.8|37308|37314.3|37309.5|37314.3|37309.5|37312.3|37307.5|41
1702614900000|2023-12-15 04:35:00|37314.8|37310|37314.3|37309.5|37316.8|37312|37313.3|37308.5|69
1702615200000|2023-12-15 04:40:00|37313.8|37309|37315.3|37310.5|37316.3|37311.5|37311.8|37307|33
1702615500000|2023-12-15 04:45:00|37314.8|37310|37311.8|37307|37317.3|37312.5|37310.3|37305.5|110
1702615800000|2023-12-15 04:50:00|37312.3|37307.5|37314.3|37309.5|37314.3|37309.5|37311.3|37306.5|49
1702616100000|2023-12-15 04:55:00|37313.8|37309|37319.8|37315|37320.3|37315.5|37312.3|37307.5|59
1702616400000|2023-12-15 05:00:00|37319.3|37314.5|37317.3|37312.5|37319.3|37314.5|37314.8|37310|61
1702616700000|2023-12-15 05:05:00|37317.8|37313|37322.3|37317.5|37323.8|37319|37315.8|37311|105
1702617000000|2023-12-15 05:10:00|37322.8|37318|37317.8|37313|37323.8|37319|37315.3|37310.5|50
1702617300000|2023-12-15 05:15:00|37317.3|37312.5|37317.3|37312.5|37321.3|37316.5|37317.3|37312.5|64
1702617600000|2023-12-15 05:20:00|37316.8|37312|37314.3|37309.5|37317.3|37312.5|37308.3|37303.5|64
1702617900000|2023-12-15 05:25:00|37314.8|37310|37320.3|37315.5|37321.3|37316.5|37312.3|37307.5|80
1702618200000|2023-12-15 05:30:00|37319.8|37315|37303.3|37298.5|37320.3|37315.5|37302.3|37297.5|164
1702618500000|2023-12-15 05:35:00|37302.3|37297.5|37304.3|37299.5|37306.8|37302|37300.3|37295.5|90
1702618800000|2023-12-15 05:40:00|37304.8|37300|37304.8|37300|37309.3|37304.5|37303.3|37298.5|107
1702619100000|2023-12-15 05:45:00|37304.3|37299.5|37311.8|37307|37313.3|37308.5|37304.3|37299.5|107
1702619400000|2023-12-15 05:50:00|37311.3|37306.5|37317.3|37312.5|37318.3|37313.5|37310.3|37305.5|101
1702619700000|2023-12-15 05:55:00|37316.8|37312|37318.8|37314|37324.3|37319.5|37316.8|37312|131
1702620000000|2023-12-15 06:00:00|37319.3|37314.5|37309.3|37304.5|37319.3|37314.5|37308.3|37303.5|170
1702620300000|2023-12-15 06:05:00|37309.8|37305|37313.8|37309|37315.8|37311|37309.3|37304.5|87
1702620600000|2023-12-15 06:10:00|37314.3|37309.5|37306.3|37301.5|37314.3|37309.5|37306.3|37301.5|95
1702620900000|2023-12-15 06:15:00|37305.3|37300.5|37309.8|37305|37310.8|37306|37304.8|37300|60
1702621200000|2023-12-15 06:20:00|37310.3|37305.5|37311.3|37306.5|37312.3|37307.5|37306.3|37301.5|60
1702621500000|2023-12-15 06:25:00|37310.8|37306|37309.3|37304.5|37313.3|37308.5|37308.3|37303.5|35
1702621800000|2023-12-15 06:30:00|37309.8|37305|37314.8|37310|37317.8|37313|37308.3|37303.5|120
1702622100000|2023-12-15 06:35:00|37315.3|37310.5|37311.3|37306.5|37317.3|37312.5|37311.3|37306.5|63
1702622400000|2023-12-15 06:40:00|37311.8|37307|37317.3|37312.5|37318.3|37313.5|37311.3|37306.5|39
1702622700000|2023-12-15 06:45:00|37316.8|37312|37313.3|37308.5|37316.8|37312|37310.3|37305.5|80
1702623000000|2023-12-15 06:50:00|37313.8|37309|37317.8|37313|37319.8|37315|37312.3|37307.5|116
1702623300000|2023-12-15 06:55:00|37317.3|37312.5|37310.3|37305.5|37319.3|37314.5|37306.8|37302|148
1702623600000|2023-12-15 07:00:00|37309.7|37306.1|37312.7|37309.1|37317.7|37314.1|37308.2|37304.6|142
1702623900000|2023-12-15 07:05:00|37313.2|37309.6|37321.7|37318.1|37322.7|37319.1|37312.7|37309.1|238
1702624200000|2023-12-15 07:10:00|37321.2|37317.6|37331.7|37328.1|37333.2|37329.6|37320.7|37317.1|242
1702624500000|2023-12-15 07:15:00|37331.2|37327.6|37334.7|37331.1|37339.7|37336.1|37331.2|37327.6|123
1702624800000|2023-12-15 07:20:00|37334.2|37330.6|37331.7|37328.1|37338.7|37335.1|37330.2|37326.6|90
1702625100000|2023-12-15 07:25:00|37332.2|37328.6|37339.7|37336.1|37340.7|37337.1|37330.7|37327.1|113
1702625400000|2023-12-15 07:30:00|37339.2|37335.6|37346.2|37342.6|37346.2|37342.6|37336.7|37333.1|201
1702625700000|2023-12-15 07:35:00|37345.7|37342.1|37345.7|37342.1|37348.7|37345.1|37342.2|37338.6|88
1702626000000|2023-12-15 07:40:00|37346.2|37342.6|37353.7|37350.1|37355.7|37352.1|37345.7|37342.1|186
1702626300000|2023-12-15 07:45:00|37353.2|37349.6|37356.7|37353.1|37358.2|37354.6|37351.2|37347.6|237
1702626600000|2023-12-15 07:50:00|37356.2|37352.6|37361.7|37358.1|37364.2|37360.6|37355.7|37352.1|252
1702626900000|2023-12-15 07:55:00|37362.7|37359.1|37356.7|37353.1|37365.7|37362.1|37356.2|37352.6|321
1702627200000|2023-12-15 08:00:00|37356.2|37352.6|37364.7|37361.1|37366.2|37362.6|37356.2|37352.6|376
1702627500000|2023-12-15 08:05:00|37365.2|37361.6|37359.2|37355.6|37367.7|37364.1|37353.2|37349.6|316
1702627800000|2023-12-15 08:10:00|37359.7|37356.1|37356.7|37353.1|37362.7|37359.1|37356.2|37352.6|252
1702628100000|2023-12-15 08:15:00|37357.2|37353.6|37362.2|37358.6|37367.7|37364.1|37351.7|37348.1|397
1702628400000|2023-12-15 08:20:00|37361.2|37357.6|37350.2|37346.6|37362.7|37359.1|37347.2|37343.6|194
1702628700000|2023-12-15 08:25:00|37350.7|37347.1|37361.7|37358.1|37364.2|37360.6|37348.2|37344.6|232
1702629000000|2023-12-15 08:30:00|37362.2|37358.6|37361.7|37358.1|37372.2|37368.6|37361.2|37357.6|446
1702629300000|2023-12-15 08:35:00|37362.2|37358.6|37356.7|37353.1|37362.2|37358.6|37350.2|37346.6|212
1702629600000|2023-12-15 08:40:00|37357.2|37353.6|37362.2|37358.6|37368.7|37365.1|37356.7|37353.1|146
1702629900000|2023-12-15 08:45:00|37361.7|37358.1|37350.7|37347.1|37362.2|37358.6|37350.7|37347.1|252
1702630200000|2023-12-15 08:50:00|37351.2|37347.6|37366.7|37363.1|37368.7|37365.1|37350.7|37347.1|164
1702630500000|2023-12-15 08:55:00|37366.2|37362.6|37374.2|37370.6|37376.7|37373.1|37364.7|37361.1|262
1702630800000|2023-12-15 09:00:00|37373.7|37370.1|37353.2|37349.6|37374.7|37371.1|37352.2|37348.6|309
1702631100000|2023-12-15 09:05:00|37352.7|37349.1|37361.7|37358.1|37365.2|37361.6|37348.7|37345.1|250
1702631400000|2023-12-15 09:10:00|37361.2|37357.6|37362.2|37358.6|37367.2|37363.6|37356.7|37353.1|224
1702631700000|2023-12-15 09:15:00|37362.7|37359.1|37364.7|37361.1|37364.7|37361.1|37357.7|37354.1|164
1702632000000|2023-12-15 09:20:00|37365.2|37361.6|37367.2|37363.6|37368.7|37365.1|37363.2|37359.6|434
1702632300000|2023-12-15 09:25:00|37367.7|37364.1|37371.2|37367.6|37371.7|37368.1|37364.2|37360.6|245
1702632600000|2023-12-15 09:30:00|37370.7|37367.1|37371.7|37368.1|37373.7|37370.1|37364.7|37361.1|154
1702632900000|2023-12-15 09:35:00|37372.2|37368.6|37371.7|37368.1|37376.7|37373.1|37368.2|37364.6|306
1702633200000|2023-12-15 09:40:00|37372.2|37368.6|37377.7|37374.1|37377.7|37374.1|37366.7|37363.1|188
1702633500000|2023-12-15 09:45:00|37377.2|37373.6|37381.7|37378.1|37382.7|37379.1|37373.7|37370.1|223
1702633800000|2023-12-15 09:50:00|37379.7|37376.1|37385.7|37382.1|37385.7|37382.1|37376.7|37373.1|218
1702634100000|2023-12-15 09:55:00|37386.2|37382.6|37386.7|37383.1|37389.2|37385.6|37383.2|37379.6|312
1702634400000|2023-12-15 10:00:00|37387.2|37383.6|37392.7|37389.1|37393.7|37390.1|37385.7|37382.1|269
1702634700000|2023-12-15 10:05:00|37392.2|37388.6|37393.7|37390.1|37396.2|37392.6|37389.7|37386.1|169
1702635000000|2023-12-15 10:10:00|37394.2|37390.6|37404.2|37400.6|37404.7|37401.1|37390.2|37386.6|426
1702635300000|2023-12-15 10:15:00|37403.7|37400.1|37407.2|37403.6|37408.7|37405.1|37397.7|37394.1|328
1702635600000|2023-12-15 10:20:00|37407.7|37404.1|37398.2|37394.6|37408.7|37405.1|37398.2|37394.6|353
1702635900000|2023-12-15 10:25:00|37397.7|37394.1|37402.2|37398.6|37403.2|37399.6|37395.7|37392.1|436
1702636200000|2023-12-15 10:30:00|37401.7|37398.1|37386.2|37382.6|37402.7|37399.1|37385.7|37382.1|276
1702636500000|2023-12-15 10:35:00|37386.7|37383.1|37383.2|37379.6|37390.7|37387.1|37381.2|37377.6|229
1702636800000|2023-12-15 10:40:00|37382.7|37379.1|37375.2|37371.6|37382.7|37379.1|37372.7|37369.1|213
1702637100000|2023-12-15 10:45:00|37374.7|37371.1|37384.7|37381.1|37384.7|37381.1|37368.7|37365.1|210
1702637400000|2023-12-15 10:50:00|37384.2|37380.6|37378.2|37374.6|37387.2|37383.6|37373.7|37370.1|189
1702637700000|2023-12-15 10:55:00|37378.7|37375.1|37378.2|37374.6|37385.2|37381.6|37375.7|37372.1|162
1702638000000|2023-12-15 11:00:00|37378.7|37375.1|37369.7|37366.1|37379.2|37375.6|37366.7|37363.1|200
1702638300000|2023-12-15 11:05:00|37370.2|37366.6|37371.2|37367.6|37381.7|37378.1|37369.7|37366.1|232
1702638600000|2023-12-15 11:10:00|37370.7|37367.1|37370.2|37366.6|37375.2|37371.6|37367.7|37364.1|171
1702638900000|2023-12-15 11:15:00|37369.7|37366.1|37374.2|37370.6|37374.7|37371.1|37365.2|37361.6|148
1702639200000|2023-12-15 11:20:00|37374.7|37371.1|37365.2|37361.6|37375.2|37371.6|37361.2|37357.6|154
1702639500000|2023-12-15 11:25:00|37364.7|37361.1|37365.7|37362.1|37371.2|37367.6|37362.2|37358.6|136
1702639800000|2023-12-15 11:30:00|37366.7|37363.1|37366.7|37363.1|37370.2|37366.6|37364.7|37361.1|101
1702640100000|2023-12-15 11:35:00|37365.7|37362.1|37364.7|37361.1|37366.7|37363.1|37358.7|37355.1|228
1702640400000|2023-12-15 11:40:00|37364.2|37360.6|37366.7|37363.1|37371.7|37368.1|37362.7|37359.1|133
1702640700000|2023-12-15 11:45:00|37367.2|37363.6|37374.7|37371.1|37377.2|37373.6|37366.7|37363.1|208
1702641000000|2023-12-15 11:50:00|37374.2|37370.6|37381.2|37377.6|37382.2|37378.6|37370.7|37367.1|178
1702641300000|2023-12-15 11:55:00|37380.7|37377.1|37366.2|37362.6|37380.7|37377.1|37362.7|37359.1|194
1702641600000|2023-12-15 12:00:00|37365.7|37362.1|37364.7|37361.1|37376.2|37372.6|37364.7|37361.1|401
1702641900000|2023-12-15 12:05:00|37365.2|37361.6|37368.2|37364.6|37370.2|37366.6|37361.7|37358.1|186
1702642200000|2023-12-15 12:10:00|37367.7|37364.1|37363.7|37360.1|37370.2|37366.6|37360.7|37357.1|78
1702642500000|2023-12-15 12:15:00|37363.2|37359.6|37364.7|37361.1|37370.2|37366.6|37361.7|37358.1|153
1702642800000|2023-12-15 12:20:00|37365.2|37361.6|37366.7|37363.1|37367.7|37364.1|37361.7|37358.1|147
1702643100000|2023-12-15 12:25:00|37367.2|37363.6|37371.7|37368.1|37375.7|37372.1|37366.7|37363.1|252
1702643400000|2023-12-15 12:30:00|37372.2|37368.6|37362.7|37359.1|37373.7|37370.1|37358.7|37355.1|261
1702643700000|2023-12-15 12:35:00|37362.2|37358.6|37361.2|37357.6|37369.7|37366.1|37360.7|37357.1|336
1702644000000|2023-12-15 12:40:00|37361.7|37358.1|37341.7|37338.1|37361.7|37358.1|37340.7|37337.1|407
1702644300000|2023-12-15 12:45:00|37341.2|37337.6|37339.2|37335.6|37347.2|37343.6|37338.2|37334.6|272
1702644600000|2023-12-15 12:50:00|37339.7|37336.1|37345.7|37342.1|37349.7|37346.1|37336.2|37332.6|343
1702644900000|2023-12-15 12:55:00|37346.2|37342.6|37335.2|37331.6|37346.7|37343.1|37330.7|37327.1|381
1702645200000|2023-12-15 13:00:00|37335.7|37332.1|37326.2|37322.6|37340.7|37337.1|37322.2|37318.6|520
1702645500000|2023-12-15 13:05:00|37325.2|37321.6|37334.2|37330.6|37336.2|37332.6|37324.7|37321.1|390
1702645800000|2023-12-15 13:10:00|37333.7|37330.1|37335.7|37332.1|37341.7|37338.1|37330.7|37327.1|255
1702646100000|2023-12-15 13:15:00|37336.2|37332.6|37326.7|37323.1|37336.7|37333.1|37323.2|37319.6|257
1702646400000|2023-12-15 13:20:00|37327.2|37323.6|37329.7|37326.1|37332.7|37329.1|37318.7|37315.1|446
1702646700000|2023-12-15 13:25:00|37330.2|37326.6|37335.7|37332.1|37337.7|37334.1|37324.7|37321.1|300
1702647000000|2023-12-15 13:30:00|37348.2|37344.6|37299.2|37295.6|37350.7|37347.1|37292.7|37289.1|1315
1702647300000|2023-12-15 13:35:00|37299.7|37296.1|37242.2|37238.6|37304.2|37300.6|37242.2|37238.6|1499
1702647600000|2023-12-15 13:40:00|37242.7|37239.1|37242.7|37239.1|37257.2|37253.6|37206.7|37203.1|1799
1702647900000|2023-12-15 13:45:00|37243.7|37240.1|37228.7|37225.1|37245.7|37242.1|37220.7|37217.1|1143
1702648200000|2023-12-15 13:50:00|37227.7|37224.1|37249.7|37246.1|37255.2|37251.6|37224.2|37220.6|694
1702648500000|2023-12-15 13:55:00|37249.2|37245.6|37241.2|37237.6|37260.2|37256.6|37238.7|37235.1|673
1702648800000|2023-12-15 14:00:00|37241.7|37238.1|37228.2|37224.6|37250.2|37246.6|37227.7|37224.1|781
1702649100000|2023-12-15 14:05:00|37227.7|37224.1|37266.7|37263.1|37268.2|37264.6|37226.7|37223.1|1085
1702649400000|2023-12-15 14:10:00|37266.2|37262.6|37271.2|37267.6|37276.7|37273.1|37260.7|37257.1|518
1702649700000|2023-12-15 14:15:00|37270.2|37266.6|37275.2|37271.6|37288.7|37285.1|37262.2|37258.6|663
1702650000000|2023-12-15 14:20:00|37275.7|37272.1|37261.7|37258.1|37283.2|37279.6|37261.2|37257.6|650
1702650300000|2023-12-15 14:25:00|37262.7|37259.1|37179.7|37176.1|37271.7|37268.1|37179.7|37176.1|4769
1702650600000|2023-12-15 14:30:00|37180.2|37176.6|37221.6|37219.2|37273.1|37270.7|37165.1|37162.7|10545
1702650900000|2023-12-15 14:35:00|37221.1|37218.7|37171.6|37169.2|37228.1|37225.7|37168.1|37165.7|4541
1702651200000|2023-12-15 14:40:00|37171.1|37168.7|37203.6|37201.2|37230.6|37228.2|37167.6|37165.2|2994
1702651500000|2023-12-15 14:45:00|37212.6|37210.2|37210.6|37208.2|37232.1|37229.7|37176.1|37173.7|2995
1702651800000|2023-12-15 14:50:00|37211.1|37208.7|37207.1|37204.7|37235.1|37232.7|37183.1|37180.7|2320
1702652100000|2023-12-15 14:55:00|37207.6|37205.2|37165.1|37162.7|37223.6|37221.2|37160.1|37157.7|2604
1702652400000|2023-12-15 15:00:00|37167.6|37165.2|37166.1|37163.7|37204.1|37201.7|37157.6|37155.2|2763
1702652700000|2023-12-15 15:05:00|37166.6|37164.2|37184.1|37181.7|37191.1|37188.7|37165.1|37162.7|1586
1702653000000|2023-12-15 15:10:00|37184.6|37182.2|37194.1|37191.7|37197.6|37195.2|37159.1|37156.7|1883
1702653300000|2023-12-15 15:15:00|37193.6|37191.2|37163.1|37160.7|37201.6|37199.2|37161.1|37158.7|2137
1702653600000|2023-12-15 15:20:00|37162.6|37160.2|37156.6|37154.2|37181.1|37178.7|37148.6|37146.2|1528
1702653900000|2023-12-15 15:25:00|37156.1|37153.7|37192.1|37189.7|37208.1|37205.7|37156.1|37153.7|1422
1702654200000|2023-12-15 15:30:00|37192.6|37190.2|37213.6|37211.2|37222.1|37219.7|37183.1|37180.7|1307
1702654500000|2023-12-15 15:35:00|37214.1|37211.7|37231.6|37229.2|37238.1|37235.7|37209.6|37207.2|1038
1702654800000|2023-12-15 15:40:00|37232.1|37229.7|37205.1|37202.7|37242.1|37239.7|37204.6|37202.2|1114
1702655100000|2023-12-15 15:45:00|37205.6|37203.2|37229.6|37227.2|37230.6|37228.2|37199.6|37197.2|818
1702655400000|2023-12-15 15:50:00|37230.1|37227.7|37253.6|37251.2|37256.1|37253.7|37225.1|37222.7|1206
1702655700000|2023-12-15 15:55:00|37254.1|37251.7|37255.1|37252.7|37271.1|37268.7|37249.6|37247.2|1483
1702656000000|2023-12-15 16:00:00|37257.1|37254.7|37265.6|37263.2|37277.1|37274.7|37256.1|37253.7|1050
1702656300000|2023-12-15 16:05:00|37266.1|37263.7|37233.6|37231.2|37267.6|37265.2|37221.1|37218.7|1192
1702656600000|2023-12-15 16:10:00|37234.1|37231.7|37256.1|37253.7|37260.1|37257.7|37225.1|37222.7|743
1702656900000|2023-12-15 16:15:00|37255.6|37253.2|37267.6|37265.2|37270.1|37267.7|37239.1|37236.7|1175
1702657200000|2023-12-15 16:20:00|37268.1|37265.7|37260.1|37257.7|37270.6|37268.2|37244.6|37242.2|638
1702657500000|2023-12-15 16:25:00|37259.6|37257.2|37278.1|37275.7|37279.6|37277.2|37255.1|37252.7|788
1702657800000|2023-12-15 16:30:00|37278.6|37276.2|37281.6|37279.2|37293.6|37291.2|37270.6|37268.2|948
1702658100000|2023-12-15 16:35:00|37282.1|37279.7|37272.6|37270.2|37299.6|37297.2|37268.1|37265.7|989
1702658400000|2023-12-15 16:40:00|37273.1|37270.7|37280.6|37278.2|37285.1|37282.7|37265.6|37263.2|805
1702658700000|2023-12-15 16:45:00|37280.1|37277.7|37275.1|37272.7|37283.6|37281.2|37266.6|37264.2|543
1702659000000|2023-12-15 16:50:00|37275.6|37273.2|37276.6|37274.2|37286.1|37283.7|37275.1|37272.7|513
1702659300000|2023-12-15 16:55:00|37276.1|37273.7|37285.1|37282.7|37288.1|37285.7|37263.1|37260.7|581
1702659600000|2023-12-15 17:00:00|37286.6|37284.2|37280.1|37277.7|37296.1|37293.7|37275.1|37272.7|759
1702659900000|2023-12-15 17:05:00|37279.6|37277.2|37280.7|37278.3|37291.2|37288.8|37276.2|37273.8|634
1702660200000|2023-12-15 17:10:00|37281.2|37278.8|37284.7|37282.3|37304.2|37301.8|37280.7|37278.3|772
1702660500000|2023-12-15 17:15:00|37285.2|37282.8|37294.7|37292.3|37298.2|37295.8|37270.7|37268.3|703
1702660800000|2023-12-15 17:20:00|37295.2|37292.8|37287.2|37284.8|37297.2|37294.8|37275.2|37272.8|501
1702661100000|2023-12-15 17:25:00|37286.7|37284.3|37298.2|37295.8|37300.2|37297.8|37286.2|37283.8|444
1702661400000|2023-12-15 17:30:00|37298.7|37296.3|37281.2|37278.8|37302.2|37299.8|37280.7|37278.3|632
1702661700000|2023-12-15 17:35:00|37280.2|37277.8|37267.2|37264.8|37282.7|37280.3|37261.7|37259.3|825
1702662000000|2023-12-15 17:40:00|37266.7|37264.3|37263.7|37261.3|37269.7|37267.3|37259.2|37256.8|456
1702662300000|2023-12-15 17:45:00|37264.2|37261.8|37280.7|37278.3|37284.7|37282.3|37248.7|37246.3|1337
1702662600000|2023-12-15 17:50:00|37279.7|37277.3|37270.2|37267.8|37293.2|37290.8|37266.7|37264.3|618
1702662900000|2023-12-15 17:55:00|37269.7|37267.3|37267.2|37264.8|37277.7|37275.3|37259.7|37257.3|675
1702663200000|2023-12-15 18:00:00|37266.2|37263.8|37278.7|37276.3|37284.2|37281.8|37259.2|37256.8|791
1702663500000|2023-12-15 18:05:00|37278.2|37275.8|37278.7|37276.3|37293.7|37291.3|37276.2|37273.8|798
1702663800000|2023-12-15 18:10:00|37278.2|37275.8|37271.7|37269.3|37281.7|37279.3|37260.7|37258.3|594
1702664100000|2023-12-15 18:15:00|37271.2|37268.8|37268.2|37265.8|37279.7|37277.3|37261.7|37259.3|472
1702664400000|2023-12-15 18:20:00|37267.7|37265.3|37278.2|37275.8|37285.2|37282.8|37262.2|37259.8|551
1702664700000|2023-12-15 18:25:00|37278.7|37276.3|37278.2|37275.8|37283.7|37281.3|37265.2|37262.8|549
1702665000000|2023-12-15 18:30:00|37278.7|37276.3|37278.2|37275.8|37290.2|37287.8|37272.2|37269.8|421
1702665300000|2023-12-15 18:35:00|37278.7|37276.3|37239.5|37237.1|37280.2|37277.8|37236.2|37233.8|723
1702665600000|2023-12-15 18:40:00|37240|37237.6|37199|37196.6|37240.5|37238.1|37195.5|37193.1|2164
1702665900000|2023-12-15 18:45:00|37198.5|37196.1|37213|37210.6|37214.5|37212.1|37187.5|37185.1|1277
1702666200000|2023-12-15 18:50:00|37212.5|37210.1|37213|37210.6|37226.5|37224.1|37200.5|37198.1|1527
1702666500000|2023-12-15 18:55:00|37213.5|37211.1|37198.5|37196.1|37220.5|37218.1|37193.5|37191.1|796
1702666800000|2023-12-15 19:00:00|37199|37196.6|37190|37187.6|37199|37196.6|37180|37177.6|891
1702667100000|2023-12-15 19:05:00|37189.5|37187.1|37173|37170.6|37190|37187.6|37167.5|37165.1|665
1702667400000|2023-12-15 19:10:00|37172.5|37170.1|37196.5|37194.1|37202.5|37200.1|37168|37165.6|917
1702667700000|2023-12-15 19:15:00|37197|37194.6|37207|37204.6|37218.5|37216.1|37196.5|37194.1|856
1702668000000|2023-12-15 19:20:00|37207.5|37205.1|37189|37186.6|37208.5|37206.1|37187.5|37185.1|523
1702668300000|2023-12-15 19:25:00|37189.5|37187.1|37155.5|37153.1|37190.5|37188.1|37154.5|37152.1|895
1702668600000|2023-12-15 19:30:00|37157|37154.6|37186.5|37184.1|37190|37187.6|37156.5|37154.1|1145
1702668900000|2023-12-15 19:35:00|37187|37184.6|37202.4|37200|37204.4|37202|37185.5|37183.1|676
1702669200000|2023-12-15 19:40:00|37202.9|37200.5|37204.9|37202.5|37217.9|37215.5|37193.4|37191|712
1702669500000|2023-12-15 19:45:00|37204.4|37202|37198.9|37196.5|37213.4|37211|37194.9|37192.5|523
1702669800000|2023-12-15 19:50:00|37199.4|37197|37194.4|37192|37209.9|37207.5|37192.9|37190.5|457
1702670100000|2023-12-15 19:55:00|37194.9|37192.5|37192.4|37190|37195.4|37193|37165.4|37163|1661
1702670400000|2023-12-15 20:00:00|37191.9|37189.5|37203.4|37201|37209.4|37207|37189.9|37187.5|713
1702670700000|2023-12-15 20:05:00|37202.9|37200.5|37182.9|37180.5|37206.4|37204|37180.4|37178|470
1702671000000|2023-12-15 20:10:00|37183.4|37181|37190.9|37188.5|37200.9|37198.5|37182.9|37180.5|503
1702671300000|2023-12-15 20:15:00|37191.4|37189|37212.9|37210.5|37213.9|37211.5|37187.4|37185|619
1702671600000|2023-12-15 20:20:00|37213.4|37211|37220.9|37218.5|37225.9|37223.5|37208.9|37206.5|827
1702671900000|2023-12-15 20:25:00|37222.4|37220|37231.9|37229.5|37237.9|37235.5|37221.9|37219.5|785
1702672200000|2023-12-15 20:30:00|37232.4|37230|37228.4|37226|37241.9|37239.5|37220.4|37218|847
1702672500000|2023-12-15 20:35:00|37228.9|37226.5|37219.4|37217|37228.9|37226.5|37206.4|37204|946
1702672800000|2023-12-15 20:40:00|37219.9|37217.5|37216.4|37214|37227.9|37225.5|37212.4|37210|662
1702673100000|2023-12-15 20:45:00|37216.9|37214.5|37243.4|37241|37247.9|37245.5|37216.9|37214.5|1267
1702673400000|2023-12-15 20:50:00|37245.4|37243|37331.9|37329.5|37337.9|37335.5|37242.4|37240|3858
1702673700000|2023-12-15 20:55:00|37332.4|37330|37265.9|37263.5|37349.4|37347|37265.9|37263.5|6074
1702674000000|2023-12-15 21:00:00|37267.1|37262.3|37282.6|37277.8|37295.1|37290.3|37260.1|37255.3|1954
1702674300000|2023-12-15 21:05:00|37282.1|37277.3|37290.1|37285.3|37291.1|37286.3|37270.6|37265.8|1266
1702674600000|2023-12-15 21:10:00|37290.6|37285.8|37293.1|37288.3|37304.6|37299.8|37288.6|37283.8|532
1702674900000|2023-12-15 21:15:00|37294.1|37289.3|37292.6|37287.8|37299.1|37294.3|37287.1|37282.3|185
1702675200000|2023-12-15 21:20:00|37293.1|37288.3|37294.6|37289.8|37295.6|37290.8|37287.6|37282.8|111
1702675500000|2023-12-15 21:25:00|37295.1|37290.3|37294.6|37289.8|37296.6|37291.8|37291.6|37286.8|250
1702675800000|2023-12-15 21:30:00|37294.1|37289.3|37289.1|37284.3|37299.1|37294.3|37287.6|37282.8|168
1702676100000|2023-12-15 21:35:00|37289.6|37284.8|37292.6|37287.8|37293.1|37288.3|37285.1|37280.3|138
1702676400000|2023-12-15 21:40:00|37293.1|37288.3|37295.6|37290.8|37298.1|37293.3|37287.1|37282.3|123
1702676700000|2023-12-15 21:45:00|37295.1|37290.3|37293.1|37288.3|37295.6|37290.8|37291.1|37286.3|57
1702677000000|2023-12-15 21:50:00|37293.6|37288.8|37295.6|37290.8|37297.1|37292.3|37292.6|37287.8|63
1702677300000|2023-12-15 21:55:00|37296.1|37291.3|37286.4|37276.6|37297.6|37292.8|37281.1|37275.8|267
1702854000000|2023-12-17 23:00:00|37296.6|37291.8|37306.7|37301.9|37313.2|37308.4|37294.1|37289.3|350
1702854300000|2023-12-17 23:05:00|37306.2|37301.4|37304.7|37299.9|37310.7|37305.9|37303.7|37298.9|104
1702854600000|2023-12-17 23:10:00|37304.2|37299.4|37301.7|37296.9|37304.2|37299.4|37298.7|37293.9|83
1702854900000|2023-12-17 23:15:00|37301.2|37296.4|37302.7|37297.9|37305.7|37300.9|37299.2|37294.4|123
1702855200000|2023-12-17 23:20:00|37302.2|37297.4|37295.2|37290.4|37305.7|37300.9|37292.7|37287.9|172
1702855500000|2023-12-17 23:25:00|37294.7|37289.9|37295.7|37290.9|37299.7|37294.9|37292.7|37287.9|145
1702855800000|2023-12-17 23:30:00|37295.2|37290.4|37301.7|37296.9|37303.7|37298.9|37295.2|37290.4|105
1702856100000|2023-12-17 23:35:00|37302.2|37297.4|37309.7|37304.9|37312.2|37307.4|37301.7|37296.9|93
1702856400000|2023-12-17 23:40:00|37309.2|37304.4|37307.7|37302.9|37309.7|37304.9|37303.7|37298.9|46
1702856700000|2023-12-17 23:45:00|37308.2|37303.4|37311.2|37306.4|37311.2|37306.4|37305.2|37300.4|46
1702857000000|2023-12-17 23:50:00|37311.7|37306.9|37312.7|37307.9|37319.2|37314.4|37311.7|37306.9|82
1702857300000|2023-12-17 23:55:00|37313.2|37308.4|37318.7|37313.9|37318.7|37313.9|37312.7|37307.9|21
1702857600000|2023-12-18 00:00:00|37318.2|37313.4|37325.2|37320.4|37327.2|37322.4|37315.7|37310.9|176
1702857900000|2023-12-18 00:05:00|37325.7|37320.9|37336.7|37331.9|37338.2|37333.4|37324.2|37319.4|199
1702858200000|2023-12-18 00:10:00|37337.2|37332.4|37337.7|37332.9|37339.2|37334.4|37332.2|37327.4|106
1702858500000|2023-12-18 00:15:00|37337.2|37332.4|37337.2|37332.4|37341.2|37336.4|37337.2|37332.4|90
1702858800000|2023-12-18 00:20:00|37336.2|37331.4|37349.2|37344.4|37349.7|37344.9|37335.7|37330.9|131
1702859100000|2023-12-18 00:25:00|37349.7|37344.9|37345.7|37340.9|37349.7|37344.9|37341.2|37336.4|93
1702859400000|2023-12-18 00:30:00|37345.2|37340.4|37341.7|37336.9|37345.7|37340.9|37340.7|37335.9|32
1702859700000|2023-12-18 00:35:00|37342.2|37337.4|37345.2|37340.4|37347.7|37342.9|37336.2|37331.4|116
1702860000000|2023-12-18 00:40:00|37344.7|37339.9|37341.7|37336.9|37349.7|37344.9|37341.7|37336.9|140
1702860300000|2023-12-18 00:45:00|37341.2|37336.4|37337.7|37332.9|37342.2|37337.4|37336.7|37331.9|66
1702860600000|2023-12-18 00:50:00|37337.2|37332.4|37335.7|37330.9|37337.7|37332.9|37334.7|37329.9|53
1702860900000|2023-12-18 00:55:00|37336.2|37331.4|37341.7|37336.9|37343.7|37338.9|37336.2|37331.4|58
1702861200000|2023-12-18 01:00:00|37341.2|37336.4|37346.7|37341.9|37347.2|37342.4|37339.2|37334.4|198
1702861500000|2023-12-18 01:05:00|37347.2|37342.4|37333.7|37328.9|37347.2|37342.4|37333.7|37328.9|89
1702861800000|2023-12-18 01:10:00|37333.2|37328.4|37343.2|37338.4|37344.2|37339.4|37327.2|37322.4|175
1702862100000|2023-12-18 01:15:00|37342.2|37337.4|37343.7|37338.9|37344.7|37339.9|37337.7|37332.9|104
1702862400000|2023-12-18 01:20:00|37344.2|37339.4|37339.2|37334.4|37344.7|37339.9|37339.2|37334.4|34
1702862700000|2023-12-18 01:25:00|37338.7|37333.9|37343.2|37338.4|37345.7|37340.9|37338.7|37333.9|79
1702863000000|2023-12-18 01:30:00|37343.7|37338.9|37346.2|37341.4|37347.2|37342.4|37337.2|37332.4|65
1702863300000|2023-12-18 01:35:00|37346.7|37341.9|37340.2|37335.4|37347.2|37342.4|37339.2|37334.4|65
1702863600000|2023-12-18 01:40:00|37339.7|37334.9|37336.7|37331.9|37339.7|37334.9|37333.2|37328.4|108
1702863900000|2023-12-18 01:45:00|37336.2|37331.4|37333.7|37328.9|37336.7|37331.9|37324.2|37319.4|43
1702864200000|2023-12-18 01:50:00|37332.7|37327.9|37330.7|37325.9|37335.2|37330.4|37329.2|37324.4|82
1702864500000|2023-12-18 01:55:00|37330.2|37325.4|37330.7|37325.9|37331.7|37326.9|37329.2|37324.4|22
1702864800000|2023-12-18 02:00:00|37330.2|37325.4|37329.7|37324.9|37331.7|37326.9|37327.7|37322.9|53
1702865100000|2023-12-18 02:05:00|37329.2|37324.4|37328.7|37323.9|37331.2|37326.4|37327.7|37322.9|12
1702865400000|2023-12-18 02:10:00|37328.2|37323.4|37335.7|37330.9|37335.7|37330.9|37328.2|37323.4|35
1702865700000|2023-12-18 02:15:00|37335.2|37330.4|37336.7|37331.9|37338.2|37333.4|37332.7|37327.9|39
1702866000000|2023-12-18 02:20:00|37336.2|37331.4|37331.7|37326.9|37336.7|37331.9|37330.2|37325.4|34
1702866300000|2023-12-18 02:25:00|37331.2|37326.4|37333.7|37328.9|37334.2|37329.4|37330.7|37325.9|15
1702866600000|2023-12-18 02:30:00|37333.2|37328.4|37336.7|37331.9|37337.7|37332.9|37330.2|37325.4|38
1702866900000|2023-12-18 02:35:00|37336.2|37331.4|37336.7|37331.9|37337.7|37332.9|37333.2|37328.4|26
1702867200000|2023-12-18 02:40:00|37337.2|37332.4|37332.7|37327.9|37337.7|37332.9|37330.2|37325.4|35
1702867500000|2023-12-18 02:45:00|37332.2|37327.4|37335.2|37330.4|37336.2|37331.4|37330.7|37325.9|16
1702867800000|2023-12-18 02:50:00|37334.7|37329.9|37334.7|37329.9|37336.7|37331.9|37334.2|37329.4|24
1702868100000|2023-12-18 02:55:00|37334.2|37329.4|37335.2|37330.4|37335.2|37330.4|37334.2|37329.4|13
1702868400000|2023-12-18 03:00:00|37334.7|37329.9|37333.7|37328.9|37335.2|37330.4|37330.2|37325.4|21
1702868700000|2023-12-18 03:05:00|37334.2|37329.4|37334.2|37329.4|37334.7|37329.9|37331.7|37326.9|14
1702869000000|2023-12-18 03:10:00|37334.7|37329.9|37333.7|37328.9|37335.7|37330.9|37332.7|37327.9|15
1702869300000|2023-12-18 03:15:00|37334.2|37329.4|37338.2|37333.4|37338.2|37333.4|37332.7|37327.9|33
1702869600000|2023-12-18 03:20:00|37337.7|37332.9|37343.2|37338.4|37343.2|37338.4|37337.2|37332.4|63
1702869900000|2023-12-18 03:25:00|37343.7|37338.9|37342.2|37337.4|37348.2|37343.4|37342.2|37337.4|66
1702870200000|2023-12-18 03:30:00|37341.7|37336.9|37338.7|37333.9|37342.2|37337.4|37338.2|37333.4|30
1702870500000|2023-12-18 03:35:00|37338.2|37333.4|37339.7|37334.9|37340.2|37335.4|37336.7|37331.9|32
1702870800000|2023-12-18 03:40:00|37340.2|37335.4|37340.7|37335.9|37340.7|37335.9|37338.2|37333.4|28
1702871100000|2023-12-18 03:45:00|37340.2|37335.4|37344.7|37339.9|37344.7|37339.9|37340.2|37335.4|38
1702871400000|2023-12-18 03:50:00|37345.2|37340.4|37351.2|37346.4|37354.7|37349.9|37345.2|37340.4|93
1702871700000|2023-12-18 03:55:00|37352.7|37347.9|37350.7|37345.9|37352.7|37347.9|37348.7|37343.9|39
1702872000000|2023-12-18 04:00:00|37351.2|37346.4|37349.2|37344.4|37351.7|37346.9|37346.2|37341.4|49
1702872300000|2023-12-18 04:05:00|37349.7|37344.9|37355.2|37350.4|37355.7|37350.9|37348.7|37343.9|71
1702872600000|2023-12-18 04:10:00|37354.7|37349.9|37352.2|37347.4|37354.7|37349.9|37350.2|37345.4|43
1702872900000|2023-12-18 04:15:00|37352.7|37347.9|37354.7|37349.9|37354.7|37349.9|37351.2|37346.4|17
1702873200000|2023-12-18 04:20:00|37355.2|37350.4|37363.2|37358.4|37363.2|37358.4|37351.7|37346.9|108
1702873500000|2023-12-18 04:25:00|37362.7|37357.9|37358.7|37353.9|37362.7|37357.9|37358.7|37353.9|34
1702873800000|2023-12-18 04:30:00|37358.2|37353.4|37353.7|37348.9|37359.2|37354.4|37353.7|37348.9|28
1702874100000|2023-12-18 04:35:00|37353.2|37348.4|37353.7|37348.9|37354.7|37349.9|37351.7|37346.9|34
1702874400000|2023-12-18 04:40:00|37354.2|37349.4|37358.7|37353.9|37359.2|37354.4|37353.7|37348.9|78
1702874700000|2023-12-18 04:45:00|37358.2|37353.4|37356.7|37351.9|37359.7|37354.9|37356.7|37351.9|32
1702875000000|2023-12-18 04:50:00|37357.2|37352.4|37358.7|37353.9|37359.2|37354.4|37356.2|37351.4|24
1702875300000|2023-12-18 04:55:00|37359.2|37354.4|37362.2|37357.4|37362.2|37357.4|37359.2|37354.4|24
1702875600000|2023-12-18 05:00:00|37361.2|37356.4|37362.7|37357.9|37363.2|37358.4|37359.7|37354.9|61
1702875900000|2023-12-18 05:05:00|37363.2|37358.4|37363.2|37358.4|37364.2|37359.4|37359.2|37354.4|68
1702876200000|2023-12-18 05:10:00|37362.7|37357.9|37362.2|37357.4|37363.2|37358.4|37359.7|37354.9|34
1702876500000|2023-12-18 05:15:00|37361.2|37356.4|37363.2|37358.4|37365.2|37360.4|37361.2|37356.4|32
1702876800000|2023-12-18 05:20:00|37362.7|37357.9|37364.2|37359.4|37364.2|37359.4|37361.2|37356.4|56
1702877100000|2023-12-18 05:25:00|37363.2|37358.4|37364.7|37359.9|37365.2|37360.4|37362.2|37357.4|28
1702877400000|2023-12-18 05:30:00|37364.2|37359.4|37365.7|37360.9|37366.2|37361.4|37364.2|37359.4|45
1702877700000|2023-12-18 05:35:00|37365.2|37360.4|37366.2|37361.4|37367.2|37362.4|37365.2|37360.4|13
1702878000000|2023-12-18 05:40:00|37366.7|37361.9|37365.7|37360.9|37366.7|37361.9|37363.2|37358.4|25
1702878300000|2023-12-18 05:45:00|37366.2|37361.4|37365.2|37360.4|37366.2|37361.4|37364.2|37359.4|26
1702878600000|2023-12-18 05:50:00|37364.7|37359.9|37361.2|37356.4|37364.7|37359.9|37358.7|37353.9|37
1702878900000|2023-12-18 05:55:00|37360.7|37355.9|37363.7|37358.9|37366.2|37361.4|37360.7|37355.9|37
1702879200000|2023-12-18 06:00:00|37363.2|37358.4|37361.2|37356.4|37364.2|37359.4|37358.2|37353.4|40
1702879500000|2023-12-18 06:05:00|37361.7|37356.9|37364.7|37359.9|37366.2|37361.4|37361.2|37356.4|28
1702879800000|2023-12-18 06:10:00|37365.2|37360.4|37369.7|37364.9|37371.2|37366.4|37364.7|37359.9|54
1702880100000|2023-12-18 06:15:00|37369.2|37364.4|37368.7|37363.9|37372.2|37367.4|37367.7|37362.9|40
1702880400000|2023-12-18 06:20:00|37368.2|37363.4|37368.2|37363.4|37370.2|37365.4|37367.2|37362.4|29
1702880700000|2023-12-18 06:25:00|37369.2|37364.4|37369.7|37364.9|37370.2|37365.4|37364.2|37359.4|48
1702881000000|2023-12-18 06:30:00|37369.2|37364.4|37363.7|37358.9|37369.7|37364.9|37363.7|37358.9|39
1702881300000|2023-12-18 06:35:00|37363.2|37358.4|37364.2|37359.4|37366.2|37361.4|37362.7|37357.9|32
1702881600000|2023-12-18 06:40:00|37364.7|37359.9|37359.2|37354.4|37364.7|37359.9|37358.7|37353.9|47
1702881900000|2023-12-18 06:45:00|37358.2|37353.4|37358.7|37353.9|37361.7|37356.9|37357.2|37352.4|35
1702882200000|2023-12-18 06:50:00|37359.2|37354.4|37361.2|37356.4|37364.7|37359.9|37359.2|37354.4|60
1702882500000|2023-12-18 06:55:00|37360.7|37355.9|37359.7|37354.9|37363.2|37358.4|37359.7|37354.9|53
1702882800000|2023-12-18 07:00:00|37359.1|37355.5|37345.6|37342|37359.1|37355.5|37343.1|37339.5|178
1702883100000|2023-12-18 07:05:00|37344.6|37341|37345.1|37341.5|37348.1|37344.5|37340.1|37336.5|71
1702883400000|2023-12-18 07:10:00|37345.6|37342|37345.6|37342|37346.6|37343|37341.1|37337.5|61
1702883700000|2023-12-18 07:15:00|37346.1|37342.5|37348.1|37344.5|37350.1|37346.5|37345.6|37342|53
1702884000000|2023-12-18 07:20:00|37347.6|37344|37352.1|37348.5|37357.1|37353.5|37347.6|37344|62
1702884300000|2023-12-18 07:25:00|37351.6|37348|37356.1|37352.5|37357.6|37354|37349.6|37346|75
1702884600000|2023-12-18 07:30:00|37356.6|37353|37360.1|37356.5|37364.6|37361|37356.6|37353|128
1702884900000|2023-12-18 07:35:00|37360.6|37357|37362.1|37358.5|37363.1|37359.5|37358.1|37354.5|62
1702885200000|2023-12-18 07:40:00|37362.6|37359|37367.1|37363.5|37367.6|37364|37360.1|37356.5|106
1702885500000|2023-12-18 07:45:00|37366.6|37363|37362.1|37358.5|37369.6|37366|37362.1|37358.5|88
1702885800000|2023-12-18 07:50:00|37362.6|37359|37356.1|37352.5|37363.6|37360|37355.1|37351.5|72
1702886100000|2023-12-18 07:55:00|37355.6|37352|37337.6|37334|37356.1|37352.5|37335.6|37332|275
1702886400000|2023-12-18 08:00:00|37338.1|37334.5|37330.1|37326.5|37338.1|37334.5|37318.6|37315|446
1702886700000|2023-12-18 08:05:00|37329.6|37326|37323.1|37319.5|37330.6|37327|37313.6|37310|277
1702887000000|2023-12-18 08:10:00|37322.6|37319|37320.6|37317|37327.6|37324|37317.6|37314|302
1702887300000|2023-12-18 08:15:00|37321.1|37317.5|37327.1|37323.5|37330.6|37327|37319.1|37315.5|162
1702887600000|2023-12-18 08:20:00|37327.6|37324|37318.1|37314.5|37328.6|37325|37309.1|37305.5|200
1702887900000|2023-12-18 08:25:00|37318.6|37315|37305.1|37301.5|37321.1|37317.5|37303.1|37299.5|216
1702888200000|2023-12-18 08:30:00|37305.6|37302|37320.1|37316.5|37323.6|37320|37300.6|37297|153
1702888500000|2023-12-18 08:35:00|37320.6|37317|37319.1|37315.5|37321.6|37318|37308.1|37304.5|468
1702888800000|2023-12-18 08:40:00|37318.6|37315|37316.1|37312.5|37324.1|37320.5|37309.1|37305.5|260
1702889100000|2023-12-18 08:45:00|37316.6|37313|37329.1|37325.5|37329.6|37326|37314.1|37310.5|185
1702889400000|2023-12-18 08:50:00|37329.6|37326|37328.6|37325|37332.6|37329|37324.1|37320.5|273
1702889700000|2023-12-18 08:55:00|37328.1|37324.5|37327.1|37323.5|37331.1|37327.5|37325.1|37321.5|99
1702890000000|2023-12-18 09:00:00|37328.6|37325|37326.1|37322.5|37333.6|37330|37318.1|37314.5|304
1702890300000|2023-12-18 09:05:00|37326.6|37323|37334.1|37330.5|37338.1|37334.5|37321.1|37317.5|144
1702890600000|2023-12-18 09:10:00|37334.6|37331|37337.6|37334|37338.6|37335|37330.6|37327|171
1702890900000|2023-12-18 09:15:00|37338.1|37334.5|37324.6|37321|37338.1|37334.5|37324.6|37321|194
1702891200000|2023-12-18 09:20:00|37325.6|37322|37342.6|37339|37344.1|37340.5|37324.1|37320.5|129
1702891500000|2023-12-18 09:25:00|37342.1|37338.5|37350.1|37346.5|37353.1|37349.5|37342.1|37338.5|130
1702891800000|2023-12-18 09:30:00|37350.6|37347|37352.1|37348.5|37354.1|37350.5|37344.6|37341|83
1702892100000|2023-12-18 09:35:00|37352.6|37349|37357.6|37354|37360.1|37356.5|37352.1|37348.5|89
1702892400000|2023-12-18 09:40:00|37357.1|37353.5|37356.1|37352.5|37361.1|37357.5|37355.6|37352|85
1702892700000|2023-12-18 09:45:00|37356.6|37353|37354.1|37350.5|37360.1|37356.5|37352.1|37348.5|126
1702893000000|2023-12-18 09:50:00|37354.6|37351|37352.1|37348.5|37357.6|37354|37352.1|37348.5|65
1702893300000|2023-12-18 09:55:00|37352.6|37349|37350.6|37347|37356.1|37352.5|37350.6|37347|101
1702893600000|2023-12-18 10:00:00|37350.1|37346.5|37347.1|37343.5|37351.6|37348|37344.6|37341|167
1702893900000|2023-12-18 10:05:00|37346.6|37343|37344.1|37340.5|37347.1|37343.5|37338.1|37334.5|135
1702894200000|2023-12-18 10:10:00|37343.6|37340|37350.1|37346.5|37354.1|37350.5|37342.6|37339|108
1702894500000|2023-12-18 10:15:00|37349.6|37346|37356.1|37352.5|37358.6|37355|37348.1|37344.5|75
1702894800000|2023-12-18 10:20:00|37356.6|37353|37364.1|37360.5|37365.1|37361.5|37353.1|37349.5|77
1702895100000|2023-12-18 10:25:00|37363.6|37360|37366.1|37362.5|37366.1|37362.5|37357.6|37354|118
1702895400000|2023-12-18 10:30:00|37366.6|37363|37365.1|37361.5|37379.6|37376|37365.1|37361.5|235
1702895700000|2023-12-18 10:35:00|37364.6|37361|37358.1|37354.5|37365.1|37361.5|37354.1|37350.5|106
1702896000000|2023-12-18 10:40:00|37358.6|37355|37354.1|37350.5|37361.6|37358|37351.1|37347.5|99
1702896300000|2023-12-18 10:45:00|37353.6|37350|37348.1|37344.5|37354.1|37350.5|37346.1|37342.5|114
1702896600000|2023-12-18 10:50:00|37347.6|37344|37350.1|37346.5|37354.6|37351|37344.6|37341|82
1702896900000|2023-12-18 10:55:00|37350.6|37347|37346.1|37342.5|37356.1|37352.5|37346.1|37342.5|87
1702897200000|2023-12-18 11:00:00|37345.1|37341.5|37345.1|37341.5|37350.1|37346.5|37343.6|37340|86
1702897500000|2023-12-18 11:05:00|37345.6|37342|37349.1|37345.5|37355.1|37351.5|37344.1|37340.5|122
1702897800000|2023-12-18 11:10:00|37348.1|37344.5|37358.1|37354.5|37359.1|37355.5|37344.6|37341|96
1702898100000|2023-12-18 11:15:00|37357.6|37354|37364.6|37361|37364.6|37361|37353.6|37350|112
1702898400000|2023-12-18 11:20:00|37364.1|37360.5|37370.6|37367|37372.1|37368.5|37364.1|37360.5|158
1702898700000|2023-12-18 11:25:00|37370.1|37366.5|37352.6|37349|37371.6|37368|37352.6|37349|148
1702899000000|2023-12-18 11:30:00|37353.1|37349.5|37347.6|37344|37356.1|37352.5|37346.6|37343|92
1702899300000|2023-12-18 11:35:00|37348.1|37344.5|37346.1|37342.5|37350.1|37346.5|37343.1|37339.5|91
1702899600000|2023-12-18 11:40:00|37345.6|37342|37335.1|37331.5|37347.6|37344|37334.1|37330.5|142
1702899900000|2023-12-18 11:45:00|37335.6|37332|37333.6|37330|37340.6|37337|37329.6|37326|112
1702900200000|2023-12-18 11:50:00|37334.1|37330.5|37341.1|37337.5|37342.1|37338.5|37330.6|37327|102
1702900500000|2023-12-18 11:55:00|37340.6|37337|37340.6|37337|37345.1|37341.5|37331.6|37328|116
1702900800000|2023-12-18 12:00:00|37341.6|37338|37356.6|37353|37356.6|37353|37340.6|37337|260
1702901100000|2023-12-18 12:05:00|37356.1|37352.5|37358.1|37354.5|37359.6|37356|37351.6|37348|127
1702901400000|2023-12-18 12:10:00|37358.6|37355|37367.1|37363.5|37368.1|37364.5|37357.1|37353.5|204
1702901700000|2023-12-18 12:15:00|37366.6|37363|37357.1|37353.5|37367.1|37363.5|37356.6|37353|102
1702902000000|2023-12-18 12:20:00|37356.6|37353|37346.1|37342.5|37359.6|37356|37346.1|37342.5|89
1702902300000|2023-12-18 12:25:00|37346.6|37343|37347.6|37344|37353.6|37350|37346.1|37342.5|88
1702902600000|2023-12-18 12:30:00|37348.1|37344.5|37352.1|37348.5|37354.1|37350.5|37346.6|37343|108
1702902900000|2023-12-18 12:35:00|37352.6|37349|37348.1|37344.5|37354.1|37350.5|37347.6|37344|93
1702903200000|2023-12-18 12:40:00|37348.6|37345|37346.1|37342.5|37352.6|37349|37345.6|37342|59
1702903500000|2023-12-18 12:45:00|37346.6|37343|37344.6|37341|37349.6|37346|37342.6|37339|95
1702903800000|2023-12-18 12:50:00|37344.1|37340.5|37351.1|37347.5|37354.6|37351|37344.1|37340.5|101
1702904100000|2023-12-18 12:55:00|37351.6|37348|37360.1|37356.5|37363.1|37359.5|37350.6|37347|134
1702904400000|2023-12-18 13:00:00|37360.6|37357|37359.6|37356|37362.1|37358.5|37346.6|37343|397
1702904700000|2023-12-18 13:05:00|37359.1|37355.5|37345.1|37341.5|37359.6|37356|37341.6|37338|213
1702905000000|2023-12-18 13:10:00|37344.1|37340.5|37350.1|37346.5|37356.6|37353|37343.6|37340|128
1702905300000|2023-12-18 13:15:00|37349.6|37346|37340.1|37336.5|37350.1|37346.5|37337.6|37334|166
1702905600000|2023-12-18 13:20:00|37340.6|37337|37348.1|37344.5|37354.1|37350.5|37340.1|37336.5|291
1702905900000|2023-12-18 13:25:00|37348.6|37345|37336.1|37332.5|37348.6|37345|37333.6|37330|286
1702906200000|2023-12-18 13:30:00|37336.6|37333|37342.6|37339|37352.6|37349|37334.6|37331|369
1702906500000|2023-12-18 13:35:00|37343.1|37339.5|37332.1|37328.5|37349.1|37345.5|37323.6|37320|427
1702906800000|2023-12-18 13:40:00|37331.6|37328|37334.1|37330.5|37338.6|37335|37321.1|37317.5|250
1702907100000|2023-12-18 13:45:00|37334.6|37331|37359.6|37356|37359.6|37356|37334.1|37330.5|395
1702907400000|2023-12-18 13:50:00|37360.1|37356.5|37354.1|37350.5|37367.1|37363.5|37352.6|37349|450
1702907700000|2023-12-18 13:55:00|37353.6|37350|37343.1|37339.5|37354.6|37351|37342.1|37338.5|328
1702908000000|2023-12-18 14:00:00|37342.6|37339|37340.6|37337|37352.1|37348.5|37340.6|37337|262
1702908300000|2023-12-18 14:05:00|37341.1|37337.5|37328.1|37324.5|37341.1|37337.5|37326.6|37323|338
1702908600000|2023-12-18 14:10:00|37327.6|37324|37325.1|37321.5|37335.6|37332|37324.1|37320.5|320
1702908900000|2023-12-18 14:15:00|37325.6|37322|37333.1|37329.5|37341.1|37337.5|37321.6|37318|757
1702909200000|2023-12-18 14:20:00|37333.6|37330|37338.1|37334.5|37347.1|37343.5|37331.6|37328|349
1702909500000|2023-12-18 14:25:00|37338.6|37335|37337.1|37333.5|37349.6|37346|37330.6|37327|766
1702909800000|2023-12-18 14:30:00|37336.5|37334.1|37334.5|37332.1|37362|37359.6|37319|37316.6|5208
1702910100000|2023-12-18 14:35:00|37335|37332.6|37369.5|37367.1|37371|37368.6|37317.5|37315.1|2620
1702910400000|2023-12-18 14:40:00|37369|37366.6|37357|37354.6|37376|37373.6|37336|37333.6|1926
1702910700000|2023-12-18 14:45:00|37356.5|37354.1|37366.5|37364.1|37387|37384.6|37353.5|37351.1|1830
1702911000000|2023-12-18 14:50:00|37367|37364.6|37316|37313.6|37373|37370.6|37307|37304.6|1555
1702911300000|2023-12-18 14:55:00|37317|37314.6|37329.5|37327.1|37331|37328.6|37303|37300.6|1379
1702911600000|2023-12-18 15:00:00|37331|37328.6|37315|37312.6|37342.5|37340.1|37310.5|37308.1|1826
1702911900000|2023-12-18 15:05:00|37314.5|37312.1|37320|37317.6|37334|37331.6|37313.5|37311.1|993
1702912200000|2023-12-18 15:10:00|37321|37318.6|37308|37305.6|37333|37330.6|37304.5|37302.1|1275
1702912500000|2023-12-18 15:15:00|37307.5|37305.1|37307.5|37305.1|37318.5|37316.1|37294|37291.6|1177
1702912800000|2023-12-18 15:20:00|37308|37305.6|37324.5|37322.1|37325.5|37323.1|37295.5|37293.1|1060
1702913100000|2023-12-18 15:25:00|37325|37322.6|37317|37314.6|37328.5|37326.1|37313|37310.6|825
1702913400000|2023-12-18 15:30:00|37316.5|37314.1|37322.5|37320.1|37324.5|37322.1|37310.5|37308.1|729
1702913700000|2023-12-18 15:35:00|37323|37320.6|37315.5|37313.1|37333|37330.6|37315|37312.6|806
1702914000000|2023-12-18 15:40:00|37315|37312.6|37309|37306.6|37324.5|37322.1|37308|37305.6|744
1702914300000|2023-12-18 15:45:00|37308.5|37306.1|37305|37302.6|37315.5|37313.1|37290.5|37288.1|769
1702914600000|2023-12-18 15:50:00|37305.5|37303.1|37301|37298.6|37305.5|37303.1|37292|37289.6|688
1702914900000|2023-12-18 15:55:00|37301.5|37299.1|37315.5|37313.1|37317|37314.6|37292|37289.6|693
1702915200000|2023-12-18 16:00:00|37316|37313.6|37316|37313.6|37319|37316.6|37305.5|37303.1|560
1702915500000|2023-12-18 16:05:00|37315.5|37313.1|37335.5|37333.1|37337.5|37335.1|37310|37307.6|537
1702915800000|2023-12-18 16:10:00|37335|37332.6|37357|37354.6|37360|37357.6|37334.5|37332.1|878
1702916100000|2023-12-18 16:15:00|37358|37355.6|37387|37384.6|37388|37385.6|37358|37355.6|1346
1702916400000|2023-12-18 16:20:00|37388|37385.6|37380.9|37378.5|37391|37388.6|37371|37368.6|898
1702916700000|2023-12-18 16:25:00|37381.4|37379|37385.4|37383|37392.4|37390|37377.4|37375|590
1702917000000|2023-12-18 16:30:00|37385.9|37383.5|37381.4|37379|37397.9|37395.5|37374.9|37372.5|889
1702917300000|2023-12-18 16:35:00|37383.4|37381|37374.9|37372.5|37384.9|37382.5|37370.9|37368.5|715
1702917600000|2023-12-18 16:40:00|37375.8|37373.4|37371.8|37369.4|37379.8|37377.4|37365.3|37362.9|471
1702917900000|2023-12-18 16:45:00|37372.8|37370.4|37363.3|37360.9|37373.8|37371.4|37360.3|37357.9|637
1702918200000|2023-12-18 16:50:00|37363.8|37361.4|37364.3|37361.9|37374.3|37371.9|37359.8|37357.4|454
1702918500000|2023-12-18 16:55:00|37363.8|37361.4|37367.8|37365.4|37373.8|37371.4|37362.8|37360.4|185
1702918800000|2023-12-18 17:00:00|37368.3|37365.9|37368.8|37366.4|37376.8|37374.4|37364.8|37362.4|433
1702919100000|2023-12-18 17:05:00|37369.3|37366.9|37357.8|37355.4|37369.3|37366.9|37351.3|37348.9|540
1702919400000|2023-12-18 17:10:00|37358.3|37355.9|37365.3|37362.9|37369.8|37367.4|37357.8|37355.4|374
1702919700000|2023-12-18 17:15:00|37365.8|37363.4|37377.3|37374.9|37377.3|37374.9|37365.8|37363.4|462
1702920000000|2023-12-18 17:20:00|37376.8|37374.4|37359.8|37357.4|37377.3|37374.9|37359.3|37356.9|441
1702920300000|2023-12-18 17:25:00|37360.3|37357.9|37365.8|37363.4|37365.8|37363.4|37356.8|37354.4|303
1702920600000|2023-12-18 17:30:00|37368.3|37365.9|37356.8|37354.4|37368.8|37366.4|37354.3|37351.9|377
1702920900000|2023-12-18 17:35:00|37357.8|37355.4|37345.3|37342.9|37357.8|37355.4|37342.8|37340.4|478
1702921200000|2023-12-18 17:40:00|37344.8|37342.4|37343.8|37341.4|37348.8|37346.4|37335.8|37333.4|460
1702921500000|2023-12-18 17:45:00|37343.3|37340.9|37338.8|37336.4|37344.3|37341.9|37336.8|37334.4|240
1702921800000|2023-12-18 17:50:00|37337.8|37335.4|37332.8|37330.4|37341.8|37339.4|37332.8|37330.4|396
1702922100000|2023-12-18 17:55:00|37330.8|37328.4|37340.3|37337.9|37341.3|37338.9|37323.8|37321.4|668
1702922400000|2023-12-18 18:00:00|37339.2|37336.8|37311.7|37309.3|37340.2|37337.8|37308.7|37306.3|839
1702922700000|2023-12-18 18:05:00|37312.2|37309.8|37317.7|37315.3|37324.7|37322.3|37310.7|37308.3|616
1702923000000|2023-12-18 18:10:00|37318.2|37315.8|37314.7|37312.3|37322.7|37320.3|37314.2|37311.8|348
1702923300000|2023-12-18 18:15:00|37315.7|37313.3|37319.7|37317.3|37327.2|37324.8|37314.7|37312.3|541
1702923600000|2023-12-18 18:20:00|37320.2|37317.8|37315.7|37313.3|37325.2|37322.8|37313.7|37311.3|546
1702923900000|2023-12-18 18:25:00|37315.2|37312.8|37330.7|37328.3|37332.7|37330.3|37314.7|37312.3|590
1702924200000|2023-12-18 18:30:00|37329.7|37327.3|37324.7|37322.3|37335.7|37333.3|37324.7|37322.3|551
1702924500000|2023-12-18 18:35:00|37324.2|37321.8|37306.2|37303.8|37328.7|37326.3|37303.7|37301.3|678
1702924800000|2023-12-18 18:40:00|37305.7|37303.3|37306.7|37304.3|37309.7|37307.3|37300.7|37298.3|415
1702925100000|2023-12-18 18:45:00|37305.2|37302.8|37303.7|37301.3|37310.2|37307.8|37297.7|37295.3|405
1702925400000|2023-12-18 18:50:00|37304.2|37301.8|37313.7|37311.3|37315.7|37313.3|37304.2|37301.8|395
1702925700000|2023-12-18 18:55:00|37314.2|37311.8|37321.7|37319.3|37321.7|37319.3|37306.7|37304.3|331
1702926000000|2023-12-18 19:00:00|37322.2|37319.8|37322.7|37320.3|37326.7|37324.3|37319.2|37316.8|549
1702926300000|2023-12-18 19:05:00|37322.2|37319.8|37303.7|37301.3|37328.7|37326.3|37302.7|37300.3|569
1702926600000|2023-12-18 19:10:00|37304.2|37301.8|37300.7|37298.3|37310.7|37308.3|37298.7|37296.3|520
1702926900000|2023-12-18 19:15:00|37301.2|37298.8|37304.7|37302.3|37307.7|37305.3|37299.7|37297.3|214
1702927200000|2023-12-18 19:20:00|37303.7|37301.3|37338.7|37336.3|37345.2|37342.8|37302.7|37300.3|707
1702927500000|2023-12-18 19:25:00|37339.2|37336.8|37303.7|37301.3|37339.7|37337.3|37296.7|37294.3|1137
1702927800000|2023-12-18 19:30:00|37304.7|37302.3|37291.7|37289.3|37305.7|37303.3|37280.7|37278.3|1588
1702928100000|2023-12-18 19:35:00|37291.2|37288.8|37296.7|37294.3|37309.2|37306.8|37288.2|37285.8|494
1702928400000|2023-12-18 19:40:00|37296.2|37293.8|37322.7|37320.3|37323.7|37321.3|37295.7|37293.3|502
1702928700000|2023-12-18 19:45:00|37322.2|37319.8|37323.1|37320.7|37332.5|37330.1|37320.6|37318.2|437
1702929000000|2023-12-18 19:50:00|37323.6|37321.2|37334.6|37332.2|37335.6|37333.2|37320.1|37317.7|470
1702929300000|2023-12-18 19:55:00|37335.1|37332.7|37335.1|37332.7|37340.1|37337.7|37330.6|37328.2|586
1702929600000|2023-12-18 20:00:00|37335.6|37333.2|37332.6|37330.2|37337.6|37335.2|37326.6|37324.2|639
1702929900000|2023-12-18 20:05:00|37331.6|37329.2|37325.6|37323.2|37337.6|37335.2|37319.6|37317.2|395
1702930200000|2023-12-18 20:10:00|37326.6|37324.2|37329.6|37327.2|37338.1|37335.7|37321.6|37319.2|525
1702930500000|2023-12-18 20:15:00|37329.1|37326.7|37327.1|37324.7|37342.6|37340.2|37326.6|37324.2|428
1702930800000|2023-12-18 20:20:00|37326.6|37324.2|37346.6|37344.2|37351.1|37348.7|37326.6|37324.2|480
1702931100000|2023-12-18 20:25:00|37346.1|37343.7|37340.1|37337.7|37348.1|37345.7|37339.6|37337.2|402
1702931400000|2023-12-18 20:30:00|37340.6|37338.2|37328.6|37326.2|37340.6|37338.2|37322.6|37320.2|687
1702931700000|2023-12-18 20:35:00|37328.1|37325.7|37318.1|37315.7|37329.1|37326.7|37310.6|37308.2|575
1702932000000|2023-12-18 20:40:00|37317.4|37315|37319.9|37317.5|37326.9|37324.5|37310.4|37308|955
1702932300000|2023-12-18 20:45:00|37320.9|37318.5|37319.9|37317.5|37324.4|37322|37310.9|37308.5|731
1702932600000|2023-12-18 20:50:00|37315.4|37313|37324.9|37322.5|37326.4|37324|37304.9|37302.5|1263
1702932900000|2023-12-18 20:55:00|37324.4|37322|37306.4|37304|37325.9|37323.5|37299.9|37297.5|2665
1702933200000|2023-12-18 21:00:00|37306.9|37304.5|37289.1|37284.3|37309.6|37304.8|37283.1|37278.3|1536
1702933500000|2023-12-18 21:05:00|37289.6|37284.8|37279.1|37274.3|37293.1|37288.3|37277.6|37272.8|642
1702933800000|2023-12-18 21:10:00|37278.6|37273.8|37292.6|37287.8|37293.1|37288.3|37278.6|37273.8|640
1702934100000|2023-12-18 21:15:00|37293.1|37288.3|37294.6|37289.8|37294.6|37289.8|37286.6|37281.8|252
1702934400000|2023-12-18 21:20:00|37295.1|37290.3|37295.1|37290.3|37297.1|37292.3|37295.1|37290.3|42
1702934700000|2023-12-18 21:25:00|37294.6|37289.8|37292.6|37287.8|37297.1|37292.3|37292.6|37287.8|132
1702935000000|2023-12-18 21:30:00|37293.1|37288.3|37290.6|37285.8|37296.6|37291.8|37290.6|37285.8|67
1702935300000|2023-12-18 21:35:00|37290.1|37285.3|37291.1|37286.3|37292.6|37287.8|37289.6|37284.8|55
1702935600000|2023-12-18 21:40:00|37290.6|37285.8|37290.1|37285.3|37292.1|37287.3|37285.6|37280.8|160
1702935900000|2023-12-18 21:45:00|37290.6|37285.8|37294.1|37289.3|37296.1|37291.3|37289.1|37284.3|142
1702936200000|2023-12-18 21:50:00|37293.6|37288.8|37295.6|37290.8|37299.6|37294.8|37293.6|37288.8|95
1702936500000|2023-12-18 21:55:00|37295.1|37290.3|37296.2|37286.4|37299.6|37294.8|37287.1|37282.3|117
1702936800000|2023-12-18 22:00:00|37295.6|37285.8|37292.5|37282.7|37296.1|37286.3|37292.3|37282.5|0
1702937100000|2023-12-18 22:05:00|37292.6|37282.8|37294.2|37284.4|37296.7|37286.9|37292.6|37282.8|0
1702937400000|2023-12-18 22:10:00|37298.5|37288.7|37302|37292.2|37302|37292.2|37298.5|37288.7|0
1702937700000|2023-12-18 22:15:00|37301.7|37291.9|37302.9|37293.1|37303.5|37293.7|37301.7|37291.9|0
1702938000000|2023-12-18 22:20:00|37302.6|37292.8|37303.2|37293.4|37304.4|37294.6|37302.6|37292.8|0
1702938300000|2023-12-18 22:25:00|37304.1|37294.3|37303.3|37293.5|37304.1|37294.3|37302.4|37292.6|0
1702938600000|2023-12-18 22:30:00|37304|37294.2|37301.4|37291.6|37304.3|37294.5|37301.4|37291.6|0
1702938900000|2023-12-18 22:35:00|37302|37292.2|37302.5|37292.7|37304.3|37294.5|37301.9|37292.1|0
1702939200000|2023-12-18 22:40:00|37301.9|37292.1|37302.6|37292.8|37302.8|37293|37301.9|37292.1|0
1702939500000|2023-12-18 22:45:00|37302.7|37292.9|37302.6|37292.8|37303.8|37294|37299.5|37289.7|0
1702939800000|2023-12-18 22:50:00|37301.4|37291.6|37303.5|37293.7|37303.8|37294|37301.4|37291.6|0
1702940100000|2023-12-18 22:55:00|37302.9|37293.1|37301.2|37291.4|37303.2|37293.4|37301.2|37291.4|0
1702940400000|2023-12-18 23:00:00|37297.3|37292.5|37285.3|37280.5|37297.8|37293|37278.8|37274|360
1702940700000|2023-12-18 23:05:00|37285.8|37281|37278.3|37273.5|37287.8|37283|37277.8|37273|165
1702941000000|2023-12-18 23:10:00|37279.3|37274.5|37275.8|37271|37283.3|37278.5|37274.8|37270|220
1702941300000|2023-12-18 23:15:00|37276.3|37271.5|37279.8|37275|37280.3|37275.5|37274.8|37270|112
1702941600000|2023-12-18 23:20:00|37280.3|37275.5|37280.3|37275.5|37281.3|37276.5|37278.8|37274|33
1702941900000|2023-12-18 23:25:00|37280.8|37276|37283.3|37278.5|37283.3|37278.5|37279.8|37275|84
1702942200000|2023-12-18 23:30:00|37283.8|37279|37286.8|37282|37290.3|37285.5|37283.8|37279|81
1702942500000|2023-12-18 23:35:00|37286.3|37281.5|37287.3|37282.5|37288.3|37283.5|37285.8|37281|32
1702942800000|2023-12-18 23:40:00|37286.8|37282|37283.8|37279|37287.3|37282.5|37283.8|37279|62
1702943100000|2023-12-18 23:45:00|37284.8|37280|37287.3|37282.5|37287.3|37282.5|37283.8|37279|41
1702943400000|2023-12-18 23:50:00|37286.8|37282|37287.3|37282.5|37289.8|37285|37286.3|37281.5|34
1702943700000|2023-12-18 23:55:00|37286.8|37282|37288.8|37284|37288.8|37284|37285.8|37281|45
1702944000000|2023-12-19 00:00:00|37288.3|37283.5|37286.8|37282|37288.8|37284|37283.8|37279|56
1702944300000|2023-12-19 00:05:00|37287.3|37282.5|37284.3|37279.5|37287.3|37282.5|37281.8|37277|54
1702944600000|2023-12-19 00:10:00|37284.8|37280|37283.8|37279|37286.3|37281.5|37282.8|37278|41
1702944900000|2023-12-19 00:15:00|37283.3|37278.5|37283.3|37278.5|37284.8|37280|37280.8|37276|75
1702945200000|2023-12-19 00:20:00|37283.8|37279|37286.8|37282|37289.3|37284.5|37282.8|37278|45
1702945500000|2023-12-19 00:25:00|37287.8|37283|37291.8|37287|37292.8|37288|37287.8|37283|36
1702945800000|2023-12-19 00:30:00|37290.8|37286|37297.8|37293|37298.8|37294|37290.8|37286|64
1702946100000|2023-12-19 00:35:00|37297.3|37292.5|37297.8|37293|37300.8|37296|37296.3|37291.5|61
1702946400000|2023-12-19 00:40:00|37298.3|37293.5|37296.8|37292|37299.3|37294.5|37293.3|37288.5|47
1702946700000|2023-12-19 00:45:00|37296.3|37291.5|37291.8|37287|37296.8|37292|37289.8|37285|30
1702947000000|2023-12-19 00:50:00|37292.3|37287.5|37292.8|37288|37294.8|37290|37291.3|37286.5|67
1702947300000|2023-12-19 00:55:00|37292.3|37287.5|37288.3|37283.5|37292.8|37288|37287.8|37283|55
1702947600000|2023-12-19 01:00:00|37288.8|37284|37285.8|37281|37289.8|37285|37284.8|37280|53
1702947900000|2023-12-19 01:05:00|37284.8|37280|37281.3|37276.5|37284.8|37280|37279.8|37275|58
1702948200000|2023-12-19 01:10:00|37281.8|37277|37280.8|37276|37282.3|37277.5|37277.8|37273|91
1702948500000|2023-12-19 01:15:00|37280.3|37275.5|37281.3|37276.5|37282.3|37277.5|37278.8|37274|39
1702948800000|2023-12-19 01:20:00|37281.8|37277|37281.8|37277|37283.8|37279|37281.3|37276.5|36
1702949100000|2023-12-19 01:25:00|37281.3|37276.5|37282.3|37277.5|37284.8|37280|37280.8|37276|29
1702949400000|2023-12-19 01:30:00|37282.8|37278|37279.3|37274.5|37282.8|37278|37278.8|37274|52
1702949700000|2023-12-19 01:35:00|37278.8|37274|37281.3|37276.5|37281.8|37277|37273.8|37269|87
1702950000000|2023-12-19 01:40:00|37280.8|37276|37282.8|37278|37283.3|37278.5|37279.3|37274.5|42
1702950300000|2023-12-19 01:45:00|37282.3|37277.5|37284.3|37279.5|37285.3|37280.5|37281.8|37277|44
1702950600000|2023-12-19 01:50:00|37284.8|37280|37289.8|37285|37290.3|37285.5|37284.8|37280|76
1702950900000|2023-12-19 01:55:00|37289.3|37284.5|37290.3|37285.5|37291.3|37286.5|37288.3|37283.5|25
1702951200000|2023-12-19 02:00:00|37289.8|37285|37295.3|37290.5|37296.8|37292|37289.8|37285|92
1702951500000|2023-12-19 02:05:00|37295.8|37291|37295.8|37291|37297.3|37292.5|37292.8|37288|57
1702951800000|2023-12-19 02:10:00|37296.3|37291.5|37297.8|37293|37298.8|37294|37295.3|37290.5|46
1702952100000|2023-12-19 02:15:00|37297.3|37292.5|37294.3|37289.5|37297.8|37293|37293.8|37289|35
1702952400000|2023-12-19 02:20:00|37293.8|37289|37293.8|37289|37294.8|37290|37292.8|37288|42
1702952700000|2023-12-19 02:25:00|37293.3|37288.5|37300.8|37296|37301.8|37297|37293.3|37288.5|45
1702953000000|2023-12-19 02:30:00|37300.3|37295.5|37299.8|37295|37300.8|37296|37297.8|37293|64
1702953300000|2023-12-19 02:35:00|37299.3|37294.5|37299.8|37295|37302.8|37298|37298.8|37294|64
1702953600000|2023-12-19 02:40:00|37299.3|37294.5|37299.3|37294.5|37300.8|37296|37298.3|37293.5|28
1702953900000|2023-12-19 02:45:00|37299.8|37295|37314.8|37310|37316.8|37312|37298.8|37294|246
1702954200000|2023-12-19 02:50:00|37314.3|37309.5|37308.8|37304|37318.8|37314|37304.3|37299.5|209
1702954500000|2023-12-19 02:55:00|37309.8|37305|37305.8|37301|37310.8|37306|37304.3|37299.5|84
1702954800000|2023-12-19 03:00:00|37306.3|37301.5|37309.3|37304.5|37310.3|37305.5|37301.3|37296.5|64
1702955100000|2023-12-19 03:05:00|37309.8|37305|37315.3|37310.5|37317.3|37312.5|37309.3|37304.5|65
1702955400000|2023-12-19 03:10:00|37314.8|37310|37314.8|37310|37315.8|37311|37311.8|37307|31
1702955700000|2023-12-19 03:15:00|37314.3|37309.5|37315.3|37310.5|37317.8|37313|37313.3|37308.5|47
1702956000000|2023-12-19 03:20:00|37315.8|37311|37317.3|37312.5|37317.8|37313|37313.8|37309|24
1702956300000|2023-12-19 03:25:00|37316.8|37312|37314.3|37309.5|37317.8|37313|37313.8|37309|33
1702956600000|2023-12-19 03:30:00|37313.8|37309|37311.8|37307|37315.8|37311|37310.8|37306|28
1702956900000|2023-12-19 03:35:00|37312.3|37307.5|37316.3|37311.5|37318.8|37314|37311.3|37306.5|95
1702957200000|2023-12-19 03:40:00|37315.8|37311|37312.3|37307.5|37316.8|37312|37308.8|37304|71
1702957500000|2023-12-19 03:45:00|37311.8|37307|37311.8|37307|37313.8|37309|37310.3|37305.5|18
1702957800000|2023-12-19 03:50:00|37312.3|37307.5|37307.3|37302.5|37312.3|37307.5|37306.3|37301.5|23
1702958100000|2023-12-19 03:55:00|37306.8|37302|37308.8|37304|37308.8|37304|37305.3|37300.5|16
1702958400000|2023-12-19 04:00:00|37308.3|37303.5|37308.8|37304|37312.3|37307.5|37307.8|37303|57
1702958700000|2023-12-19 04:05:00|37308.3|37303.5|37310.3|37305.5|37310.8|37306|37305.8|37301|28
1702959000000|2023-12-19 04:10:00|37310.8|37306|37306.8|37302|37310.8|37306|37303.8|37299|60
1702959300000|2023-12-19 04:15:00|37306.3|37301.5|37310.3|37305.5|37310.8|37306|37305.8|37301|34
1702959600000|2023-12-19 04:20:00|37310.8|37306|37308.8|37304|37310.8|37306|37307.8|37303|23
1702959900000|2023-12-19 04:25:00|37308.3|37303.5|37309.3|37304.5|37309.8|37305|37307.3|37302.5|26
1702960200000|2023-12-19 04:30:00|37309.8|37305|37304.3|37299.5|37309.8|37305|37303.8|37299|44
1702960500000|2023-12-19 04:35:00|37304.8|37300|37304.8|37300|37306.8|37302|37303.8|37299|29
1702960800000|2023-12-19 04:40:00|37304.3|37299.5|37304.8|37300|37305.8|37301|37303.8|37299|14
1702961100000|2023-12-19 04:45:00|37304.3|37299.5|37304.3|37299.5|37306.8|37302|37303.8|37299|23
1702961400000|2023-12-19 04:50:00|37304.8|37300|37304.8|37300|37306.8|37302|37304.3|37299.5|6
1702961700000|2023-12-19 04:55:00|37304.3|37299.5|37304.8|37300|37305.8|37301|37304.3|37299.5|11
1702962000000|2023-12-19 05:00:00|37304.3|37299.5|37303.3|37298.5|37304.8|37300|37301.8|37297|25
1702962300000|2023-12-19 05:05:00|37302.8|37298|37305.3|37300.5|37306.8|37302|37300.3|37295.5|36
1702962600000|2023-12-19 05:10:00|37305.8|37301|37305.8|37301|37310.3|37305.5|37305.8|37301|48
1702962900000|2023-12-19 05:15:00|37306.3|37301.5|37306.8|37302|37307.3|37302.5|37304.8|37300|35
1702963200000|2023-12-19 05:20:00|37307.3|37302.5|37308.8|37304|37308.8|37304|37305.8|37301|23
1702963500000|2023-12-19 05:25:00|37308.3|37303.5|37309.8|37305|37311.8|37307|37307.8|37303|20
1702963800000|2023-12-19 05:30:00|37310.3|37305.5|37311.3|37306.5|37312.3|37307.5|37308.8|37304|65
1702964100000|2023-12-19 05:35:00|37310.8|37306|37313.8|37309|37314.8|37310|37309.3|37304.5|23
1702964400000|2023-12-19 05:40:00|37313.3|37308.5|37308.8|37304|37313.8|37309|37308.8|37304|34
1702964700000|2023-12-19 05:45:00|37309.3|37304.5|37311.3|37306.5|37312.3|37307.5|37309.3|37304.5|19
1702965000000|2023-12-19 05:50:00|37311.8|37307|37311.3|37306.5|37313.3|37308.5|37309.8|37305|38
1702965300000|2023-12-19 05:55:00|37311.8|37307|37311.8|37307|37313.8|37309|37309.8|37305|37
1702965600000|2023-12-19 06:00:00|37311.3|37306.5|37314.3|37309.5|37318.3|37313.5|37311.3|37306.5|87
1702965900000|2023-12-19 06:05:00|37313.8|37309|37309.3|37304.5|37315.3|37310.5|37307.3|37302.5|69
1702966200000|2023-12-19 06:10:00|37309.8|37305|37307.8|37303|37309.8|37305|37305.8|37301|31
1702966500000|2023-12-19 06:15:00|37308.3|37303.5|37303.8|37299|37308.3|37303.5|37301.3|37296.5|79
1702966800000|2023-12-19 06:20:00|37303.3|37298.5|37307.8|37303|37308.3|37303.5|37302.8|37298|34
1702967100000|2023-12-19 06:25:00|37308.3|37303.5|37307.8|37303|37309.3|37304.5|37306.8|37302|25
1702967400000|2023-12-19 06:30:00|37307.3|37302.5|37306.3|37301.5|37308.3|37303.5|37305.3|37300.5|21
1702967700000|2023-12-19 06:35:00|37305.8|37301|37302.8|37298|37308.3|37303.5|37301.8|37297|84
1702968000000|2023-12-19 06:40:00|37303.3|37298.5|37301.3|37296.5|37304.3|37299.5|37299.8|37295|43
1702968300000|2023-12-19 06:45:00|37300.8|37296|37303.8|37299|37304.3|37299.5|37299.8|37295|32
1702968600000|2023-12-19 06:50:00|37304.3|37299.5|37305.3|37300.5|37306.8|37302|37303.3|37298.5|83
1702968900000|2023-12-19 06:55:00|37304.8|37300|37305.3|37300.5|37306.3|37301.5|37303.8|37299|27
1702969200000|2023-12-19 07:00:00|37304.7|37301.1|37315.2|37311.6|37315.2|37311.6|37303.7|37300.1|229
1702969500000|2023-12-19 07:05:00|37314.2|37310.6|37308.7|37305.1|37314.7|37311.1|37305.7|37302.1|140
1702969800000|2023-12-19 07:10:00|37309.2|37305.6|37309.7|37306.1|37312.2|37308.6|37305.7|37302.1|73
1702970100000|2023-12-19 07:15:00|37310.2|37306.6|37312.2|37308.6|37317.2|37313.6|37309.2|37305.6|130
1702970400000|2023-12-19 07:20:00|37311.7|37308.1|37312.7|37309.1|37317.2|37313.6|37310.7|37307.1|73
1702970700000|2023-12-19 07:25:00|37313.2|37309.6|37308.7|37305.1|37315.2|37311.6|37308.7|37305.1|60
1702971000000|2023-12-19 07:30:00|37308.2|37304.6|37313.2|37309.6|37313.7|37310.1|37306.2|37302.6|150
1702971300000|2023-12-19 07:35:00|37312.7|37309.1|37313.2|37309.6|37316.2|37312.6|37310.7|37307.1|80
1702971600000|2023-12-19 07:40:00|37312.7|37309.1|37313.7|37310.1|37315.7|37312.1|37311.7|37308.1|44
1702971900000|2023-12-19 07:45:00|37313.2|37309.6|37318.2|37314.6|37318.2|37314.6|37311.7|37308.1|64
1702972200000|2023-12-19 07:50:00|37317.7|37314.1|37311.2|37307.6|37317.7|37314.1|37309.2|37305.6|42
1702972500000|2023-12-19 07:55:00|37311.7|37308.1|37302.2|37298.6|37311.7|37308.1|37301.7|37298.1|260
1702972800000|2023-12-19 08:00:00|37301.7|37298.1|37313.7|37310.1|37314.7|37311.1|37301.7|37298.1|263
1702973100000|2023-12-19 08:05:00|37314.2|37310.6|37315.2|37311.6|37316.2|37312.6|37305.7|37302.1|146
1702973400000|2023-12-19 08:10:00|37315.7|37312.1|37318.2|37314.6|37324.2|37320.6|37315.7|37312.1|161
1702973700000|2023-12-19 08:15:00|37317.7|37314.1|37317.7|37314.1|37320.2|37316.6|37313.7|37310.1|76
1702974000000|2023-12-19 08:20:00|37317.2|37313.6|37322.2|37318.6|37323.7|37320.1|37314.2|37310.6|166
1702974300000|2023-12-19 08:25:00|37321.7|37318.1|37329.2|37325.6|37332.2|37328.6|37321.2|37317.6|207
1702974600000|2023-12-19 08:30:00|37328.2|37324.6|37332.2|37328.6|37334.2|37330.6|37325.2|37321.6|177
1702974900000|2023-12-19 08:35:00|37332.7|37329.1|37334.2|37330.6|37338.7|37335.1|37331.2|37327.6|153
1702975200000|2023-12-19 08:40:00|37333.7|37330.1|37332.2|37328.6|37335.2|37331.6|37329.2|37325.6|94
1702975500000|2023-12-19 08:45:00|37331.2|37327.6|37333.7|37330.1|37335.2|37331.6|37326.7|37323.1|91
1702975800000|2023-12-19 08:50:00|37333.2|37329.6|37325.7|37322.1|37336.2|37332.6|37325.2|37321.6|91
1702976100000|2023-12-19 08:55:00|37326.2|37322.6|37321.7|37318.1|37326.7|37323.1|37319.7|37316.1|112
1702976400000|2023-12-19 09:00:00|37321.2|37317.6|37327.2|37323.6|37327.7|37324.1|37320.2|37316.6|236
1702976700000|2023-12-19 09:05:00|37327.7|37324.1|37334.7|37331.1|37335.2|37331.6|37325.2|37321.6|185
1702977000000|2023-12-19 09:10:00|37335.2|37331.6|37342.7|37339.1|37343.7|37340.1|37333.2|37329.6|131
1702977300000|2023-12-19 09:15:00|37342.2|37338.6|37343.7|37340.1|37344.2|37340.6|37337.7|37334.1|90
1702977600000|2023-12-19 09:20:00|37343.2|37339.6|37344.7|37341.1|37348.2|37344.6|37341.7|37338.1|129
1702977900000|2023-12-19 09:25:00|37345.2|37341.6|37334.7|37331.1|37346.2|37342.6|37334.2|37330.6|108
1702978200000|2023-12-19 09:30:00|37335.2|37331.6|37330.2|37326.6|37339.2|37335.6|37328.2|37324.6|66
1702978500000|2023-12-19 09:35:00|37330.7|37327.1|37336.7|37333.1|37339.2|37335.6|37330.2|37326.6|95
1702978800000|2023-12-19 09:40:00|37336.2|37332.6|37332.7|37329.1|37337.7|37334.1|37332.2|37328.6|55
1702979100000|2023-12-19 09:45:00|37332.2|37328.6|37331.2|37327.6|37332.2|37328.6|37324.7|37321.1|58
1702979400000|2023-12-19 09:50:00|37331.7|37328.1|37334.2|37330.6|37337.2|37333.6|37329.7|37326.1|124
1702979700000|2023-12-19 09:55:00|37333.2|37329.6|37327.7|37324.1|37334.2|37330.6|37326.7|37323.1|68
1702980000000|2023-12-19 10:00:00|37328.2|37324.6|37330.2|37326.6|37334.2|37330.6|37327.7|37324.1|73
1702980300000|2023-12-19 10:05:00|37331.2|37327.6|37331.7|37328.1|37333.7|37330.1|37325.7|37322.1|60
1702980600000|2023-12-19 10:10:00|37331.2|37327.6|37328.2|37324.6|37331.2|37327.6|37323.7|37320.1|37
1702980900000|2023-12-19 10:15:00|37326.2|37322.6|37329.2|37325.6|37331.2|37327.6|37326.2|37322.6|98
1702981200000|2023-12-19 10:20:00|37328.2|37324.6|37330.2|37326.6|37330.2|37326.6|37326.2|37322.6|109
1702981500000|2023-12-19 10:25:00|37330.7|37327.1|37331.2|37327.6|37335.7|37332.1|37329.2|37325.6|108
1702981800000|2023-12-19 10:30:00|37330.2|37326.6|37333.2|37329.6|37334.2|37330.6|37329.7|37326.1|88
1702982100000|2023-12-19 10:35:00|37333.7|37330.1|37331.2|37327.6|37334.7|37331.1|37329.2|37325.6|102
1702982400000|2023-12-19 10:40:00|37330.7|37327.1|37334.2|37330.6|37340.2|37336.6|37330.7|37327.1|130
1702982700000|2023-12-19 10:45:00|37334.7|37331.1|37333.7|37330.1|37340.7|37337.1|37332.7|37329.1|73
1702983000000|2023-12-19 10:50:00|37333.2|37329.6|37323.7|37320.1|37335.2|37331.6|37322.7|37319.1|116
1702983300000|2023-12-19 10:55:00|37323.2|37319.6|37328.7|37325.1|37329.2|37325.6|37321.2|37317.6|115
1702983600000|2023-12-19 11:00:00|37329.2|37325.6|37326.2|37322.6|37340.2|37336.6|37325.7|37322.1|118
1702983900000|2023-12-19 11:05:00|37326.7|37323.1|37325.2|37321.6|37331.2|37327.6|37324.7|37321.1|79
1702984200000|2023-12-19 11:10:00|37326.2|37322.6|37316.7|37313.1|37327.2|37323.6|37313.2|37309.6|145
1702984500000|2023-12-19 11:15:00|37317.2|37313.6|37317.7|37314.1|37322.7|37319.1|37316.2|37312.6|57
1702984800000|2023-12-19 11:20:00|37318.2|37314.6|37324.2|37320.6|37325.7|37322.1|37316.7|37313.1|177
1702985100000|2023-12-19 11:25:00|37324.7|37321.1|37329.2|37325.6|37329.2|37325.6|37318.7|37315.1|180
1702985400000|2023-12-19 11:30:00|37328.7|37325.1|37326.7|37323.1|37332.2|37328.6|37325.2|37321.6|210
1702985700000|2023-12-19 11:35:00|37326.2|37322.6|37327.2|37323.6|37328.7|37325.1|37322.2|37318.6|47
1702986000000|2023-12-19 11:40:00|37327.7|37324.1|37330.7|37327.1|37333.2|37329.6|37325.2|37321.6|114
1702986300000|2023-12-19 11:45:00|37330.2|37326.6|37330.7|37327.1|37333.7|37330.1|37330.2|37326.6|108
1702986600000|2023-12-19 11:50:00|37330.2|37326.6|37343.2|37339.6|37343.2|37339.6|37329.7|37326.1|190
1702986900000|2023-12-19 11:55:00|37342.7|37339.1|37335.7|37332.1|37344.2|37340.6|37334.7|37331.1|184
1702987200000|2023-12-19 12:00:00|37335.2|37331.6|37337.7|37334.1|37338.7|37335.1|37332.7|37329.1|139
1702987500000|2023-12-19 12:05:00|37337.2|37333.6|37343.2|37339.6|37348.2|37344.6|37337.2|37333.6|166
1702987800000|2023-12-19 12:10:00|37343.7|37340.1|37365.7|37362.1|37366.2|37362.6|37343.2|37339.6|716
1702988100000|2023-12-19 12:15:00|37365.2|37361.6|37375.7|37372.1|37381.2|37377.6|37363.2|37359.6|493
1702988400000|2023-12-19 12:20:00|37375.2|37371.6|37377.7|37374.1|37383.7|37380.1|37366.7|37363.1|231
1702988700000|2023-12-19 12:25:00|37377.2|37373.6|37380.2|37376.6|37381.7|37378.1|37374.7|37371.1|249
1702989000000|2023-12-19 12:30:00|37378.2|37374.6|37366.7|37363.1|37380.2|37376.6|37366.2|37362.6|241
1702989300000|2023-12-19 12:35:00|37366.2|37362.6|37377.2|37373.6|37380.2|37376.6|37364.2|37360.6|192
1702989600000|2023-12-19 12:40:00|37377.7|37374.1|37389.2|37385.6|37390.2|37386.6|37377.7|37374.1|300
1702989900000|2023-12-19 12:45:00|37388.7|37385.1|37393.7|37390.1|37394.2|37390.6|37384.2|37380.6|228
1702990200000|2023-12-19 12:50:00|37393.2|37389.6|37390.2|37386.6|37401.2|37397.6|37390.2|37386.6|270
1702990500000|2023-12-19 12:55:00|37390.7|37387.1|37393.2|37389.6|37402.2|37398.6|37389.2|37385.6|324
1702990800000|2023-12-19 13:00:00|37392.7|37389.1|37393.7|37390.1|37400.2|37396.6|37391.2|37387.6|294
1702991100000|2023-12-19 13:05:00|37393.2|37389.6|37389.2|37385.6|37396.2|37392.6|37385.2|37381.6|192
1702991400000|2023-12-19 13:10:00|37388.2|37384.6|37389.7|37386.1|37397.2|37393.6|37387.2|37383.6|327
1702991700000|2023-12-19 13:15:00|37389.2|37385.6|37397.7|37394.1|37398.7|37395.1|37386.2|37382.6|169
1702992000000|2023-12-19 13:20:00|37398.2|37394.6|37391.7|37388.1|37402.2|37398.6|37389.2|37385.6|141
1702992300000|2023-12-19 13:25:00|37391.2|37387.6|37396.2|37392.6|37399.7|37396.1|37387.7|37384.1|181
1702992600000|2023-12-19 13:30:00|37395.7|37392.1|37382.7|37379.1|37396.2|37392.6|37374.2|37370.6|433
1702992900000|2023-12-19 13:35:00|37383.2|37379.6|37387.7|37384.1|37389.7|37386.1|37380.2|37376.6|317
1702993200000|2023-12-19 13:40:00|37387.2|37383.6|37385.7|37382.1|37388.7|37385.1|37376.2|37372.6|295
1702993500000|2023-12-19 13:45:00|37385.2|37381.6|37390.7|37387.1|37393.2|37389.6|37382.2|37378.6|238
1702993800000|2023-12-19 13:50:00|37391.2|37387.6|37394.2|37390.6|37400.2|37396.6|37390.2|37386.6|298
1702994100000|2023-12-19 13:55:00|37393.7|37390.1|37380.2|37376.6|37396.2|37392.6|37378.7|37375.1|370
1702994400000|2023-12-19 14:00:00|37379.7|37376.1|37368.7|37365.1|37380.2|37376.6|37366.2|37362.6|435
1702994700000|2023-12-19 14:05:00|37369.2|37365.6|37369.7|37366.1|37373.7|37370.1|37364.7|37361.1|222
1702995000000|2023-12-19 14:10:00|37369.2|37365.6|37367.7|37364.1|37376.2|37372.6|37363.2|37359.6|289
1702995300000|2023-12-19 14:15:00|37368.2|37364.6|37361.7|37358.1|37373.2|37369.6|37358.7|37355.1|451
1702995600000|2023-12-19 14:20:00|37362.2|37358.6|37346.7|37343.1|37365.2|37361.6|37341.2|37337.6|349
1702995900000|2023-12-19 14:25:00|37346.2|37342.6|37332.7|37329.1|37348.7|37345.1|37324.2|37320.6|874
1702996200000|2023-12-19 14:30:00|37332.1|37329.7|37372.6|37370.2|37380.6|37378.2|37322.6|37320.2|4378
1702996500000|2023-12-19 14:35:00|37372.1|37369.7|37377.6|37375.2|37400.6|37398.2|37360.6|37358.2|2518
1702996800000|2023-12-19 14:40:00|37380.6|37378.2|37385.1|37382.7|37389.6|37387.2|37370.6|37368.2|1893
1702997100000|2023-12-19 14:45:00|37385.6|37383.2|37432.6|37430.2|37438.6|37436.2|37382.6|37380.2|3014
1702997400000|2023-12-19 14:50:00|37433.1|37430.7|37462.6|37460.2|37462.6|37460.2|37430.1|37427.7|1889
1702997700000|2023-12-19 14:55:00|37462.1|37459.7|37451.5|37449.1|37466.5|37464.1|37447.5|37445.1|1332
1702998000000|2023-12-19 15:00:00|37452|37449.6|37439.7|37437.3|37453.5|37451.1|37417.2|37414.8|2266
1702998300000|2023-12-19 15:05:00|37440.7|37438.3|37447.7|37445.3|37451.7|37449.3|37438.7|37436.3|1097
1702998600000|2023-12-19 15:10:00|37448.2|37445.8|37461.7|37459.3|37471.7|37469.3|37442.7|37440.3|1176
1702998900000|2023-12-19 15:15:00|37461.2|37458.8|37462.7|37460.3|37471.7|37469.3|37453.7|37451.3|1085
1702999200000|2023-12-19 15:20:00|37462.2|37459.8|37478.7|37476.3|37484.7|37482.3|37456.7|37454.3|1109
1702999500000|2023-12-19 15:25:00|37477.7|37475.3|37473.7|37471.3|37485.2|37482.8|37470.7|37468.3|1016
1702999800000|2023-12-19 15:30:00|37474.2|37471.8|37481.7|37479.3|37488.2|37485.8|37472.2|37469.8|943
1703000100000|2023-12-19 15:35:00|37481.2|37478.8|37488.7|37486.3|37488.7|37486.3|37467.7|37465.3|947
1703000400000|2023-12-19 15:40:00|37487.7|37485.3|37494.7|37492.3|37509.2|37506.8|37481.7|37479.3|1596
1703000700000|2023-12-19 15:45:00|37493.7|37491.3|37498.7|37496.3|37500.7|37498.3|37489.7|37487.3|646
1703001000000|2023-12-19 15:50:00|37499.7|37497.3|37488.2|37485.8|37500.2|37497.8|37478.2|37475.8|613
1703001300000|2023-12-19 15:55:00|37487.7|37485.3|37496.7|37494.3|37497.2|37494.8|37484.7|37482.3|381
1703001600000|2023-12-19 16:00:00|37496.2|37493.8|37504.7|37502.3|37504.7|37502.3|37485.7|37483.3|783
1703001900000|2023-12-19 16:05:00|37505.2|37502.8|37517.7|37515.3|37520.7|37518.3|37499.2|37496.8|791
1703002200000|2023-12-19 16:10:00|37518.2|37515.8|37521.7|37519.3|37524.7|37522.3|37512.7|37510.3|790
1703002500000|2023-12-19 16:15:00|37521.2|37518.8|37528.7|37526.3|37530.7|37528.3|37516.7|37514.3|652
1703002800000|2023-12-19 16:20:00|37529.7|37527.3|37530.2|37527.8|37534.7|37532.3|37523.2|37520.8|668
1703003100000|2023-12-19 16:25:00|37531.2|37528.8|37528.7|37526.3|37539.2|37536.8|37524.7|37522.3|793
1703003400000|2023-12-19 16:30:00|37529.2|37526.8|37516.2|37513.8|37534.2|37531.8|37514.2|37511.8|846
1703003700000|2023-12-19 16:35:00|37517.2|37514.8|37529.2|37526.8|37533.7|37531.3|37514.2|37511.8|455
1703004000000|2023-12-19 16:40:00|37527.4|37525|37527.4|37525|37535.4|37533|37521.4|37519|463
1703004300000|2023-12-19 16:45:00|37527.9|37525.5|37516.9|37514.5|37529.4|37527|37516.4|37514|343
1703004600000|2023-12-19 16:50:00|37517.4|37515|37514.9|37512.5|37519.4|37517|37505.4|37503|548
1703004900000|2023-12-19 16:55:00|37514.4|37512|37494.4|37492|37514.4|37512|37492.9|37490.5|634
1703005200000|2023-12-19 17:00:00|37494.9|37492.5|37496.4|37494|37498.4|37496|37478.9|37476.5|996
1703005500000|2023-12-19 17:05:00|37495.9|37493.5|37493.4|37491|37504.4|37502|37488.4|37486|480
1703005800000|2023-12-19 17:10:00|37492.9|37490.5|37484.4|37482|37494.9|37492.5|37483.4|37481|615
1703006100000|2023-12-19 17:15:00|37482.9|37480.5|37475.7|37473.3|37483.4|37481|37471.4|37469|423
1703006400000|2023-12-19 17:20:00|37476.2|37473.8|37478.2|37475.8|37479.7|37477.3|37463.7|37461.3|711
1703006700000|2023-12-19 17:25:00|37477.7|37475.3|37472.6|37470.2|37478.7|37476.3|37466.1|37463.7|473
1703007000000|2023-12-19 17:30:00|37473.6|37471.2|37485.6|37483.2|37489.6|37487.2|37470.6|37468.2|472
1703007300000|2023-12-19 17:35:00|37486.6|37484.2|37477.1|37474.7|37490.1|37487.7|37473.1|37470.7|341
1703007600000|2023-12-19 17:40:00|37476.6|37474.2|37487.1|37484.7|37489.1|37486.7|37474.1|37471.7|301
1703007900000|2023-12-19 17:45:00|37486.6|37484.2|37488.1|37485.7|37491.1|37488.7|37484.1|37481.7|288
1703008200000|2023-12-19 17:50:00|37489.1|37486.7|37502.6|37500.2|37506.1|37503.7|37486.6|37484.2|554
1703008500000|2023-12-19 17:55:00|37502.1|37499.7|37502.1|37499.7|37515.6|37513.2|37498.1|37495.7|649
1703008800000|2023-12-19 18:00:00|37501.5|37499.1|37507.5|37505.1|37507.5|37505.1|37490|37487.6|764
1703009100000|2023-12-19 18:05:00|37509|37506.6|37489|37486.6|37512|37509.6|37486.5|37484.1|962
1703009400000|2023-12-19 18:10:00|37489.5|37487.1|37496.5|37494.1|37506|37503.6|37488.5|37486.1|489
1703009700000|2023-12-19 18:15:00|37496|37493.6|37496|37493.6|37500|37497.6|37488|37485.6|520
1703010000000|2023-12-19 18:20:00|37495.5|37493.1|37502|37499.6|37507.5|37505.1|37494|37491.6|417
1703010300000|2023-12-19 18:25:00|37501.5|37499.1|37500.5|37498.1|37504.5|37502.1|37493.5|37491.1|355
1703010600000|2023-12-19 18:30:00|37501|37498.6|37501.5|37499.1|37511.5|37509.1|37499.5|37497.1|512
1703010900000|2023-12-19 18:35:00|37502.5|37500.1|37503.5|37501.1|37504.5|37502.1|37483.5|37481.1|719
1703011200000|2023-12-19 18:40:00|37503|37500.6|37512.5|37510.1|37513.5|37511.1|37502|37499.6|306
1703011500000|2023-12-19 18:45:00|37511.5|37509.1|37516.5|37514.1|37524.5|37522.1|37510.5|37508.1|480
1703011800000|2023-12-19 18:50:00|37516|37513.6|37519|37516.6|37520.5|37518.1|37512.5|37510.1|297
1703012100000|2023-12-19 18:55:00|37519.5|37517.1|37521.5|37519.1|37523|37520.6|37511|37508.6|278
1703012400000|2023-12-19 19:00:00|37522.5|37520.1|37520|37517.6|37529.5|37527.1|37516|37513.6|479
1703012700000|2023-12-19 19:05:00|37520.5|37518.1|37517.5|37515.1|37522.5|37520.1|37515.5|37513.1|270
1703013000000|2023-12-19 19:10:00|37517|37514.6|37510.5|37508.1|37523.5|37521.1|37509.5|37507.1|372
1703013300000|2023-12-19 19:15:00|37509.5|37507.1|37511|37508.6|37512.5|37510.1|37505.5|37503.1|394
1703013600000|2023-12-19 19:20:00|37510.5|37508.1|37507.5|37505.1|37510.5|37508.1|37498.5|37496.1|378
1703013900000|2023-12-19 19:25:00|37506.5|37504.1|37512.5|37510.1|37513|37510.6|37501.5|37499.1|296
1703014200000|2023-12-19 19:30:00|37513.5|37511.1|37521.5|37519.1|37522.5|37520.1|37506.5|37504.1|407
1703014500000|2023-12-19 19:35:00|37522|37519.6|37518|37515.6|37522|37519.6|37515.5|37513.1|284
1703014800000|2023-12-19 19:40:00|37518.5|37516.1|37499.5|37497.1|37518.5|37516.1|37497.5|37495.1|561
1703015100000|2023-12-19 19:45:00|37499|37496.6|37493.5|37491.1|37499|37496.6|37490|37487.6|375
1703015400000|2023-12-19 19:50:00|37493|37490.6|37496.5|37494.1|37499.5|37497.1|37486.5|37484.1|370
1703015700000|2023-12-19 19:55:00|37497|37494.6|37501.5|37499.1|37505.5|37503.1|37494.5|37492.1|248
1703016000000|2023-12-19 20:00:00|37502.5|37500.1|37498|37495.6|37514.5|37512.1|37495.5|37493.1|447
1703016300000|2023-12-19 20:05:00|37498.5|37496.1|37496|37493.6|37499.5|37497.1|37485.5|37483.1|790
1703016600000|2023-12-19 20:10:00|37496.5|37494.1|37501|37498.6|37509|37506.6|37495|37492.6|345
1703016900000|2023-12-19 20:15:00|37500.5|37498.1|37505.5|37503.1|37509|37506.6|37497.5|37495.1|462
1703017200000|2023-12-19 20:20:00|37505|37502.6|37492.5|37490.1|37508.5|37506.1|37491.5|37489.1|383
1703017500000|2023-12-19 20:25:00|37492|37489.6|37505|37502.6|37506|37503.6|37484.5|37482.1|435
1703017800000|2023-12-19 20:30:00|37505.5|37503.1|37504|37501.6|37508|37505.6|37498.5|37496.1|567
1703018100000|2023-12-19 20:35:00|37503.5|37501.1|37504|37501.6|37508.5|37506.1|37498.5|37496.1|451
1703018400000|2023-12-19 20:40:00|37504.5|37502.1|37518|37515.6|37535|37532.6|37503.5|37501.1|980
1703018700000|2023-12-19 20:45:00|37517.5|37515.1|37508.5|37506.1|37518.5|37516.1|37502|37499.6|812
1703019000000|2023-12-19 20:50:00|37509|37506.6|37522.5|37520.1|37532|37529.6|37502|37499.6|1820
1703019300000|2023-12-19 20:55:00|37522|37519.6|37560.5|37558.1|37570.5|37568.1|37520.5|37518.1|3222
1703019600000|2023-12-19 21:00:00|37561.7|37556.9|37544.7|37539.9|37562.2|37557.4|37542.7|37537.9|1498
1703019900000|2023-12-19 21:05:00|37544.2|37539.4|37535.7|37530.9|37546.7|37541.9|37534.7|37529.9|619
1703020200000|2023-12-19 21:10:00|37536.7|37531.9|37540.2|37535.4|37541.2|37536.4|37534.7|37529.9|354
1703020500000|2023-12-19 21:15:00|37540.7|37535.9|37546.7|37541.9|37547.7|37542.9|37540.7|37535.9|73
1703020800000|2023-12-19 21:20:00|37547.2|37542.4|37545.7|37540.9|37549.7|37544.9|37544.7|37539.9|89
1703021100000|2023-12-19 21:25:00|37546.7|37541.9|37545.7|37540.9|37548.2|37543.4|37544.7|37539.9|65
1703021400000|2023-12-19 21:30:00|37544.7|37539.9|37543.7|37538.9|37545.7|37540.9|37542.7|37537.9|58
1703021700000|2023-12-19 21:35:00|37544.2|37539.4|37542.7|37537.9|37545.7|37540.9|37542.2|37537.4|81
1703022000000|2023-12-19 21:40:00|37542.2|37537.4|37541.2|37536.4|37542.7|37537.9|37540.2|37535.4|95
1703022300000|2023-12-19 21:45:00|37540.7|37535.9|37540.2|37535.4|37542.2|37537.4|37539.2|37534.4|75
1703022600000|2023-12-19 21:50:00|37540.7|37535.9|37545.2|37540.4|37545.7|37540.9|37540.7|37535.9|63
1703022900000|2023-12-19 21:55:00|37544.7|37539.9|37549.8|37540|37550.7|37545.9|37544.7|37539.7|143
1703023200000|2023-12-19 22:00:00|37550.3|37540.5|37549.7|37539.9|37554|37544.2|37549.7|37539.9|0
1703023500000|2023-12-19 22:05:00|37549.9|37540.1|37550.4|37540.6|37550.8|37541|37549.1|37539.3|0
1703023800000|2023-12-19 22:10:00|37550.6|37540.8|37554.2|37544.4|37556.5|37546.7|37549.1|37539.3|0
1703024100000|2023-12-19 22:15:00|37554.4|37544.6|37558|37548.2|37558.5|37548.7|37554.4|37544.6|0
1703024400000|2023-12-19 22:20:00|37557.4|37547.6|37561.3|37551.5|37561.5|37551.7|37557.1|37547.3|0
1703024700000|2023-12-19 22:25:00|37561.9|37552.1|37565.8|37556|37566.4|37556.6|37561.3|37551.5|0
1703025000000|2023-12-19 22:30:00|37566.3|37556.5|37567.3|37557.5|37567.8|37558|37565.6|37555.8|0
1703025300000|2023-12-19 22:35:00|37567.2|37557.4|37568.3|37558.5|37568.3|37558.5|37567.1|37557.3|0
1703025600000|2023-12-19 22:40:00|37568|37558.2|37567.6|37557.8|37568.9|37559.1|37567.3|37557.5|0
1703025900000|2023-12-19 22:45:00|37567.7|37557.9|37564.3|37554.5|37567.7|37557.9|37562.9|37553.1|0
1703026200000|2023-12-19 22:50:00|37564.5|37554.7|37563|37553.2|37564.5|37554.7|37562.9|37553.1|0
1703026500000|2023-12-19 22:55:00|37562.9|37553.1|37563.3|37553.5|37563.5|37553.7|37562.9|37553.1|0
1703026800000|2023-12-19 23:00:00|37551.4|37546.6|37543.9|37539.1|37554.4|37549.6|37540.9|37536.1|148
1703027100000|2023-12-19 23:05:00|37543.4|37538.6|37545.4|37540.6|37547.9|37543.1|37543.4|37538.6|116
1703027400000|2023-12-19 23:10:00|37544.9|37540.1|37540.4|37535.6|37544.9|37540.1|37538.9|37534.1|144
1703027700000|2023-12-19 23:15:00|37539.9|37535.1|37541.4|37536.6|37542.4|37537.6|37537.9|37533.1|74
1703028000000|2023-12-19 23:20:00|37540.9|37536.1|37545.9|37541.1|37546.4|37541.6|37539.4|37534.6|70
1703028300000|2023-12-19 23:25:00|37546.4|37541.6|37547.9|37543.1|37550.4|37545.6|37546.4|37541.6|94
1703028600000|2023-12-19 23:30:00|37548.9|37544.1|37545.4|37540.6|37550.4|37545.6|37544.9|37540.1|92
1703028900000|2023-12-19 23:35:00|37545.9|37541.1|37539.9|37535.1|37545.9|37541.1|37539.4|37534.6|68
1703029200000|2023-12-19 23:40:00|37539.4|37534.6|37536.4|37531.6|37539.4|37534.6|37536.4|37531.6|79
1703029500000|2023-12-19 23:45:00|37536.9|37532.1|37535.9|37531.1|37539.4|37534.6|37535.9|37531.1|68
1703029800000|2023-12-19 23:50:00|37536.4|37531.6|37538.9|37534.1|37538.9|37534.1|37535.9|37531.1|63
1703030100000|2023-12-19 23:55:00|37539.4|37534.6|37538.9|37534.1|37542.4|37537.6|37538.4|37533.6|73
1703030400000|2023-12-20 00:00:00|37539.4|37534.6|37544.4|37539.6|37544.9|37540.1|37538.9|37534.1|86
1703030700000|2023-12-20 00:05:00|37544.9|37540.1|37548.4|37543.6|37549.9|37545.1|37543.9|37539.1|61
1703031000000|2023-12-20 00:10:00|37547.9|37543.1|37551.9|37547.1|37552.9|37548.1|37546.4|37541.6|83
1703031300000|2023-12-20 00:15:00|37551.4|37546.6|37546.4|37541.6|37553.9|37549.1|37545.9|37541.1|60
1703031600000|2023-12-20 00:20:00|37546.9|37542.1|37545.9|37541.1|37546.9|37542.1|37542.9|37538.1|36
1703031900000|2023-12-20 00:25:00|37546.4|37541.6|37549.9|37545.1|37549.9|37545.1|37544.9|37540.1|25
1703032200000|2023-12-20 00:30:00|37550.4|37545.6|37553.4|37548.6|37553.9|37549.1|37547.9|37543.1|23
1703032500000|2023-12-20 00:35:00|37552.9|37548.1|37553.4|37548.6|37554.9|37550.1|37548.9|37544.1|67
1703032800000|2023-12-20 00:40:00|37553.9|37549.1|37548.4|37543.6|37553.9|37549.1|37547.4|37542.6|66
1703033100000|2023-12-20 00:45:00|37548.9|37544.1|37553.4|37548.6|37553.9|37549.1|37548.9|37544.1|48
1703033400000|2023-12-20 00:50:00|37552.9|37548.1|37548.4|37543.6|37554.9|37550.1|37547.9|37543.1|56
1703033700000|2023-12-20 00:55:00|37548.9|37544.1|37548.9|37544.1|37550.9|37546.1|37547.4|37542.6|28
1703034000000|2023-12-20 01:00:00|37548.4|37543.6|37541.9|37537.1|37549.4|37544.6|37540.9|37536.1|75
1703034300000|2023-12-20 01:05:00|37542.4|37537.6|37543.9|37539.1|37544.9|37540.1|37538.9|37534.1|66
1703034600000|2023-12-20 01:10:00|37544.4|37539.6|37543.9|37539.1|37545.9|37541.1|37541.9|37537.1|55
1703034900000|2023-12-20 01:15:00|37543.4|37538.6|37547.9|37543.1|37550.9|37546.1|37542.9|37538.1|100
1703035200000|2023-12-20 01:20:00|37547.4|37542.6|37552.9|37548.1|37553.9|37549.1|37546.9|37542.1|56
1703035500000|2023-12-20 01:25:00|37552.4|37547.6|37550.4|37545.6|37552.4|37547.6|37547.9|37543.1|104
1703035800000|2023-12-20 01:30:00|37549.9|37545.1|37551.4|37546.6|37554.9|37550.1|37548.9|37544.1|82
1703036100000|2023-12-20 01:35:00|37551.9|37547.1|37552.4|37547.6|37554.9|37550.1|37550.9|37546.1|15
1703036400000|2023-12-20 01:40:00|37552.9|37548.1|37552.9|37548.1|37556.9|37552.1|37551.4|37546.6|39
1703036700000|2023-12-20 01:45:00|37553.4|37548.6|37552.4|37547.6|37554.9|37550.1|37549.9|37545.1|17
1703037000000|2023-12-20 01:50:00|37551.9|37547.1|37551.9|37547.1|37553.9|37549.1|37549.9|37545.1|16
1703037300000|2023-12-20 01:55:00|37552.4|37547.6|37553.9|37549.1|37555.9|37551.1|37551.9|37547.1|16
1703037600000|2023-12-20 02:00:00|37552.9|37548.1|37551.4|37546.6|37553.4|37548.6|37549.4|37544.6|27
1703037900000|2023-12-20 02:05:00|37550.9|37546.1|37549.9|37545.1|37551.4|37546.6|37548.9|37544.1|17
1703038200000|2023-12-20 02:10:00|37550.4|37545.6|37549.9|37545.1|37552.4|37547.6|37549.4|37544.6|24
1703038500000|2023-12-20 02:15:00|37550.4|37545.6|37549.4|37544.6|37550.9|37546.1|37547.9|37543.1|12
1703038800000|2023-12-20 02:20:00|37549.9|37545.1|37551.4|37546.6|37552.9|37548.1|37549.4|37544.6|28
1703039100000|2023-12-20 02:25:00|37551.9|37547.1|37554.4|37549.6|37554.4|37549.6|37550.9|37546.1|32
1703039400000|2023-12-20 02:30:00|37554.9|37550.1|37558.9|37554.1|37558.9|37554.1|37553.4|37548.6|55
1703039700000|2023-12-20 02:35:00|37558.4|37553.6|37559.4|37554.6|37559.4|37554.6|37555.9|37551.1|79
1703040000000|2023-12-20 02:40:00|37558.9|37554.1|37557.4|37552.6|37559.4|37554.6|37556.9|37552.1|34
1703040300000|2023-12-20 02:45:00|37556.9|37552.1|37558.9|37554.1|37559.9|37555.1|37556.9|37552.1|19
1703040600000|2023-12-20 02:50:00|37559.4|37554.6|37559.4|37554.6|37560.9|37556.1|37557.9|37553.1|34
1703040900000|2023-12-20 02:55:00|37558.9|37554.1|37558.4|37553.6|37559.4|37554.6|37556.9|37552.1|21
1703041200000|2023-12-20 03:00:00|37558.9|37554.1|37559.4|37554.6|37559.9|37555.1|37557.9|37553.1|21
1703041500000|2023-12-20 03:05:00|37558.9|37554.1|37564.4|37559.6|37564.4|37559.6|37558.9|37554.1|71
1703041800000|2023-12-20 03:10:00|37564.9|37560.1|37568.4|37563.6|37569.9|37565.1|37563.4|37558.6|167
1703042100000|2023-12-20 03:15:00|37567.9|37563.1|37568.9|37564.1|37569.9|37565.1|37567.4|37562.6|36
1703042400000|2023-12-20 03:20:00|37568.4|37563.6|37567.9|37563.1|37571.9|37567.1|37566.4|37561.6|49
1703042700000|2023-12-20 03:25:00|37567.4|37562.6|37573.9|37569.1|37574.4|37569.6|37567.4|37562.6|57
1703043000000|2023-12-20 03:30:00|37573.4|37568.6|37570.9|37566.1|37574.4|37569.6|37570.9|37566.1|63
1703043300000|2023-12-20 03:35:00|37571.4|37566.6|37571.9|37567.1|37572.9|37568.1|37570.4|37565.6|32
1703043600000|2023-12-20 03:40:00|37571.4|37566.6|37569.4|37564.6|37571.4|37566.6|37568.4|37563.6|24
1703043900000|2023-12-20 03:45:00|37568.9|37564.1|37569.4|37564.6|37570.4|37565.6|37568.4|37563.6|15
1703044200000|2023-12-20 03:50:00|37569.9|37565.1|37568.9|37564.1|37570.9|37566.1|37568.9|37564.1|13
1703044500000|2023-12-20 03:55:00|37568.4|37563.6|37565.9|37561.1|37568.9|37564.1|37565.4|37560.6|13
1703044800000|2023-12-20 04:00:00|37566.9|37562.1|37564.4|37559.6|37566.9|37562.1|37564.4|37559.6|17
1703045100000|2023-12-20 04:05:00|37564.9|37560.1|37561.4|37556.6|37564.9|37560.1|37560.4|37555.6|25
1703045400000|2023-12-20 04:10:00|37561.9|37557.1|37559.4|37554.6|37561.9|37557.1|37557.9|37553.1|18
1703045700000|2023-12-20 04:15:00|37559.9|37555.1|37559.9|37555.1|37561.4|37556.6|37557.4|37552.6|11
1703046000000|2023-12-20 04:20:00|37559.4|37554.6|37557.4|37552.6|37559.9|37555.1|37557.4|37552.6|12
1703046300000|2023-12-20 04:25:00|37556.9|37552.1|37558.9|37554.1|37559.4|37554.6|37555.9|37551.1|24
1703046600000|2023-12-20 04:30:00|37559.4|37554.6|37562.9|37558.1|37563.4|37558.6|37557.9|37553.1|55
1703046900000|2023-12-20 04:35:00|37563.4|37558.6|37563.4|37558.6|37564.9|37560.1|37562.9|37558.1|12
1703047200000|2023-12-20 04:40:00|37563.9|37559.1|37567.9|37563.1|37567.9|37563.1|37561.9|37557.1|22
1703047500000|2023-12-20 04:45:00|37567.4|37562.6|37567.9|37563.1|37570.4|37565.6|37566.9|37562.1|25
1703047800000|2023-12-20 04:50:00|37568.4|37563.6|37568.4|37563.6|37568.9|37564.1|37566.4|37561.6|26
1703048100000|2023-12-20 04:55:00|37568.9|37564.1|37568.9|37564.1|37571.9|37567.1|37567.9|37563.1|67
1703048400000|2023-12-20 05:00:00|37569.9|37565.1|37570.9|37566.1|37570.9|37566.1|37567.9|37563.1|38
1703048700000|2023-12-20 05:05:00|37570.4|37565.6|37569.9|37565.1|37572.4|37567.6|37567.9|37563.1|70
1703049000000|2023-12-20 05:10:00|37569.4|37564.6|37575.9|37571.1|37576.9|37572.1|37569.4|37564.6|98
1703049300000|2023-12-20 05:15:00|37576.4|37571.6|37579.9|37575.1|37580.9|37576.1|37575.9|37571.1|148
1703049600000|2023-12-20 05:20:00|37579.4|37574.6|37578.9|37574.1|37579.9|37575.1|37577.4|37572.6|46
1703049900000|2023-12-20 05:25:00|37578.4|37573.6|37580.4|37575.6|37581.9|37577.1|37578.4|37573.6|66
1703050200000|2023-12-20 05:30:00|37580.9|37576.1|37570.4|37565.6|37580.9|37576.1|37567.9|37563.1|163
1703050500000|2023-12-20 05:35:00|37570.9|37566.1|37566.4|37561.6|37570.9|37566.1|37566.4|37561.6|28
1703050800000|2023-12-20 05:40:00|37565.9|37561.1|37564.9|37560.1|37566.9|37562.1|37564.4|37559.6|68
1703051100000|2023-12-20 05:45:00|37564.4|37559.6|37565.9|37561.1|37566.9|37562.1|37563.9|37559.1|54
1703051400000|2023-12-20 05:50:00|37565.4|37560.6|37567.4|37562.6|37569.9|37565.1|37564.4|37559.6|39
1703051700000|2023-12-20 05:55:00|37566.9|37562.1|37568.9|37564.1|37569.9|37565.1|37565.9|37561.1|24
1703052000000|2023-12-20 06:00:00|37567.9|37563.1|37571.4|37566.6|37573.4|37568.6|37567.4|37562.6|72
1703052300000|2023-12-20 06:05:00|37571.9|37567.1|37568.9|37564.1|37572.9|37568.1|37567.9|37563.1|45
1703052600000|2023-12-20 06:10:00|37568.4|37563.6|37571.4|37566.6|37572.4|37567.6|37565.9|37561.1|42
1703052900000|2023-12-20 06:15:00|37571.9|37567.1|37571.9|37567.1|37575.4|37570.6|37571.4|37566.6|33
1703053200000|2023-12-20 06:20:00|37571.4|37566.6|37568.9|37564.1|37572.4|37567.6|37565.9|37561.1|50
1703053500000|2023-12-20 06:25:00|37568.4|37563.6|37567.4|37562.6|37569.4|37564.6|37566.9|37562.1|40
1703053800000|2023-12-20 06:30:00|37567.9|37563.1|37566.9|37562.1|37567.9|37563.1|37565.9|37561.1|55
1703054100000|2023-12-20 06:35:00|37567.4|37562.6|37561.9|37557.1|37567.9|37563.1|37558.9|37554.1|61
1703054400000|2023-12-20 06:40:00|37562.4|37557.6|37562.4|37557.6|37562.9|37558.1|37559.9|37555.1|59
1703054700000|2023-12-20 06:45:00|37561.9|37557.1|37562.4|37557.6|37564.4|37559.6|37559.4|37554.6|98
1703055000000|2023-12-20 06:50:00|37561.9|37557.1|37562.9|37558.1|37563.9|37559.1|37559.9|37555.1|47
1703055300000|2023-12-20 06:55:00|37563.4|37558.6|37562.9|37558.1|37565.4|37560.6|37562.9|37558.1|15
1703055600000|2023-12-20 07:00:00|37562.3|37558.7|37562.3|37558.7|37567.8|37564.2|37556.8|37553.2|288
1703055900000|2023-12-20 07:05:00|37562.8|37559.2|37567.3|37563.7|37568.3|37564.7|37561.3|37557.7|66
1703056200000|2023-12-20 07:10:00|37567.8|37564.2|37561.8|37558.2|37570.8|37567.2|37561.3|37557.7|73
1703056500000|2023-12-20 07:15:00|37562.3|37558.7|37565.3|37561.7|37568.3|37564.7|37559.3|37555.7|89
1703056800000|2023-12-20 07:20:00|37565.8|37562.2|37576.3|37572.7|37576.3|37572.7|37565.3|37561.7|79
1703057100000|2023-12-20 07:25:00|37575.8|37572.2|37570.8|37567.2|37578.8|37575.2|37570.3|37566.7|124
1703057400000|2023-12-20 07:30:00|37571.3|37567.7|37579.8|37576.2|37579.8|37576.2|37570.8|37567.2|106
1703057700000|2023-12-20 07:35:00|37580.3|37576.7|37569.3|37565.7|37581.3|37577.7|37568.3|37564.7|114
1703058000000|2023-12-20 07:40:00|37568.3|37564.7|37571.8|37568.2|37573.3|37569.7|37567.8|37564.2|97
1703058300000|2023-12-20 07:45:00|37571.3|37567.7|37575.8|37572.2|37576.3|37572.7|37571.3|37567.7|59
1703058600000|2023-12-20 07:50:00|37575.3|37571.7|37577.8|37574.2|37578.3|37574.7|37574.3|37570.7|94
1703058900000|2023-12-20 07:55:00|37578.3|37574.7|37569.8|37566.2|37579.3|37575.7|37567.3|37563.7|247
1703059200000|2023-12-20 08:00:00|37569.3|37565.7|37569.8|37566.2|37571.8|37568.2|37552.8|37549.2|756
1703059500000|2023-12-20 08:05:00|37570.3|37566.7|37572.8|37569.2|37572.8|37569.2|37561.3|37557.7|202
1703059800000|2023-12-20 08:10:00|37572.3|37568.7|37565.8|37562.2|37573.3|37569.7|37563.3|37559.7|246
1703060100000|2023-12-20 08:15:00|37566.3|37562.7|37567.8|37564.2|37572.3|37568.7|37563.3|37559.7|141
1703060400000|2023-12-20 08:20:00|37568.3|37564.7|37571.8|37568.2|37572.3|37568.7|37557.3|37553.7|222
1703060700000|2023-12-20 08:25:00|37572.3|37568.7|37573.3|37569.7|37574.3|37570.7|37563.8|37560.2|122
1703061000000|2023-12-20 08:30:00|37572.8|37569.2|37564.3|37560.7|37575.3|37571.7|37564.3|37560.7|231
1703061300000|2023-12-20 08:35:00|37564.8|37561.2|37563.3|37559.7|37566.3|37562.7|37557.3|37553.7|305
1703061600000|2023-12-20 08:40:00|37562.8|37559.2|37557.8|37554.2|37563.8|37560.2|37551.3|37547.7|162
1703061900000|2023-12-20 08:45:00|37558.3|37554.7|37558.3|37554.7|37561.3|37557.7|37551.3|37547.7|169
1703062200000|2023-12-20 08:50:00|37558.8|37555.2|37558.8|37555.2|37562.3|37558.7|37553.8|37550.2|132
1703062500000|2023-12-20 08:55:00|37558.3|37554.7|37557.8|37554.2|37562.8|37559.2|37553.8|37550.2|237
1703062800000|2023-12-20 09:00:00|37558.3|37554.7|37538.3|37534.7|37560.3|37556.7|37537.8|37534.2|313
1703063100000|2023-12-20 09:05:00|37538.8|37535.2|37530.3|37526.7|37538.8|37535.2|37526.3|37522.7|403
1703063400000|2023-12-20 09:10:00|37529.3|37525.7|37525.3|37521.7|37531.8|37528.2|37519.8|37516.2|422
1703063700000|2023-12-20 09:15:00|37524.8|37521.2|37529.3|37525.7|37531.3|37527.7|37521.3|37517.7|371
1703064000000|2023-12-20 09:20:00|37529.8|37526.2|37541.8|37538.2|37544.3|37540.7|37528.8|37525.2|282
1703064300000|2023-12-20 09:25:00|37541.3|37537.7|37536.8|37533.2|37545.3|37541.7|37535.3|37531.7|192
1703064600000|2023-12-20 09:30:00|37537.3|37533.7|37539.3|37535.7|37543.3|37539.7|37533.3|37529.7|124
1703064900000|2023-12-20 09:35:00|37538.8|37535.2|37540.8|37537.2|37542.8|37539.2|37535.3|37531.7|92
1703065200000|2023-12-20 09:40:00|37540.3|37536.7|37536.8|37533.2|37543.3|37539.7|37534.8|37531.2|119
1703065500000|2023-12-20 09:45:00|37537.3|37533.7|37537.3|37533.7|37540.3|37536.7|37532.3|37528.7|145
1703065800000|2023-12-20 09:50:00|37537.8|37534.2|37544.8|37541.2|37546.3|37542.7|37536.8|37533.2|104
1703066100000|2023-12-20 09:55:00|37544.3|37540.7|37541.8|37538.2|37545.8|37542.2|37541.3|37537.7|53
1703066400000|2023-12-20 10:00:00|37541.3|37537.7|37546.3|37542.7|37549.8|37546.2|37541.3|37537.7|156
1703066700000|2023-12-20 10:05:00|37546.8|37543.2|37533.3|37529.7|37548.3|37544.7|37532.8|37529.2|273
1703067000000|2023-12-20 10:10:00|37532.8|37529.2|37532.8|37529.2|37535.8|37532.2|37528.3|37524.7|170
1703067300000|2023-12-20 10:15:00|37532.3|37528.7|37531.3|37527.7|37534.3|37530.7|37527.8|37524.2|140
1703067600000|2023-12-20 10:20:00|37530.8|37527.2|37527.3|37523.7|37530.8|37527.2|37525.3|37521.7|109
1703067900000|2023-12-20 10:25:00|37526.8|37523.2|37518.8|37515.2|37528.8|37525.2|37517.8|37514.2|198
1703068200000|2023-12-20 10:30:00|37519.3|37515.7|37521.3|37517.7|37524.8|37521.2|37516.8|37513.2|215
1703068500000|2023-12-20 10:35:00|37521.8|37518.2|37519.3|37515.7|37525.8|37522.2|37512.3|37508.7|276
1703068800000|2023-12-20 10:40:00|37519.8|37516.2|37534.3|37530.7|37535.3|37531.7|37519.8|37516.2|123
1703069100000|2023-12-20 10:45:00|37533.8|37530.2|37527.3|37523.7|37538.3|37534.7|37525.3|37521.7|152
1703069400000|2023-12-20 10:50:00|37527.8|37524.2|37522.8|37519.2|37528.3|37524.7|37521.3|37517.7|119
1703069700000|2023-12-20 10:55:00|37522.3|37518.7|37518.8|37515.2|37522.3|37518.7|37514.3|37510.7|120
1703070000000|2023-12-20 11:00:00|37518.3|37514.7|37526.3|37522.7|37526.8|37523.2|37515.3|37511.7|117
1703070300000|2023-12-20 11:05:00|37526.8|37523.2|37523.8|37520.2|37529.8|37526.2|37520.3|37516.7|119
1703070600000|2023-12-20 11:10:00|37524.3|37520.7|37520.3|37516.7|37526.3|37522.7|37519.3|37515.7|109
1703070900000|2023-12-20 11:15:00|37520.8|37517.2|37516.3|37512.7|37526.3|37522.7|37516.3|37512.7|102
1703071200000|2023-12-20 11:20:00|37515.8|37512.2|37519.8|37516.2|37521.3|37517.7|37514.3|37510.7|132
1703071500000|2023-12-20 11:25:00|37519.3|37515.7|37515.3|37511.7|37524.8|37521.2|37514.8|37511.2|88
1703071800000|2023-12-20 11:30:00|37515.8|37512.2|37523.8|37520.2|37526.3|37522.7|37515.8|37512.2|162
1703072100000|2023-12-20 11:35:00|37523.3|37519.7|37520.3|37516.7|37523.3|37519.7|37513.8|37510.2|155
1703072400000|2023-12-20 11:40:00|37519.8|37516.2|37507.8|37504.2|37519.8|37516.2|37504.3|37500.7|211
1703072700000|2023-12-20 11:45:00|37507.3|37503.7|37514.3|37510.7|37520.8|37517.2|37506.8|37503.2|177
1703073000000|2023-12-20 11:50:00|37514.8|37511.2|37509.3|37505.7|37515.3|37511.7|37506.8|37503.2|135
1703073300000|2023-12-20 11:55:00|37510.8|37507.2|37510.3|37506.7|37511.3|37507.7|37504.3|37500.7|147
1703073600000|2023-12-20 12:00:00|37509.3|37505.7|37501.8|37498.2|37510.3|37506.7|37499.3|37495.7|306
1703073900000|2023-12-20 12:05:00|37501.3|37497.7|37484.8|37481.2|37501.8|37498.2|37484.3|37480.7|292
1703074200000|2023-12-20 12:10:00|37484.3|37480.7|37489.8|37486.2|37493.3|37489.7|37484.3|37480.7|188
1703074500000|2023-12-20 12:15:00|37489.3|37485.7|37506.3|37502.7|37507.3|37503.7|37489.3|37485.7|172
1703074800000|2023-12-20 12:20:00|37507.8|37504.2|37498.8|37495.2|37508.3|37504.7|37497.8|37494.2|168
1703075100000|2023-12-20 12:25:00|37499.3|37495.7|37496.3|37492.7|37501.3|37497.7|37494.8|37491.2|137
1703075400000|2023-12-20 12:30:00|37495.8|37492.2|37503.8|37500.2|37507.3|37503.7|37495.3|37491.7|162
1703075700000|2023-12-20 12:35:00|37504.3|37500.7|37495.3|37491.7|37504.3|37500.7|37492.3|37488.7|174
1703076000000|2023-12-20 12:40:00|37494.3|37490.7|37492.3|37488.7|37496.3|37492.7|37487.3|37483.7|339
1703076300000|2023-12-20 12:45:00|37489.8|37486.2|37482.3|37478.7|37491.3|37487.7|37482.3|37478.7|191
1703076600000|2023-12-20 12:50:00|37481.8|37478.2|37482.8|37479.2|37487.8|37484.2|37478.3|37474.7|245
1703076900000|2023-12-20 12:55:00|37483.3|37479.7|37492.3|37488.7|37494.3|37490.7|37482.3|37478.7|193
1703077200000|2023-12-20 13:00:00|37493.3|37489.7|37497.3|37493.7|37497.3|37493.7|37488.3|37484.7|217
1703077500000|2023-12-20 13:05:00|37496.8|37493.2|37494.3|37490.7|37497.8|37494.2|37493.8|37490.2|77
1703077800000|2023-12-20 13:10:00|37494.8|37491.2|37490.8|37487.2|37500.8|37497.2|37485.8|37482.2|144
1703078100000|2023-12-20 13:15:00|37491.3|37487.7|37502.3|37498.7|37504.3|37500.7|37487.3|37483.7|164
1703078400000|2023-12-20 13:20:00|37502.8|37499.2|37506.3|37502.7|37508.3|37504.7|37498.8|37495.2|174
1703078700000|2023-12-20 13:25:00|37506.8|37503.2|37512.3|37508.7|37512.8|37509.2|37504.3|37500.7|266
1703079000000|2023-12-20 13:30:00|37511.8|37508.2|37504.3|37500.7|37512.3|37508.7|37502.3|37498.7|210
1703079300000|2023-12-20 13:35:00|37503.8|37500.2|37511.3|37507.7|37515.3|37511.7|37502.3|37498.7|183
1703079600000|2023-12-20 13:40:00|37511.8|37508.2|37509.8|37506.2|37513.8|37510.2|37506.3|37502.7|151
1703079900000|2023-12-20 13:45:00|37510.3|37506.7|37506.8|37503.2|37513.3|37509.7|37503.3|37499.7|231
1703080200000|2023-12-20 13:50:00|37506.3|37502.7|37500.3|37496.7|37506.8|37503.2|37499.3|37495.7|235
1703080500000|2023-12-20 13:55:00|37499.3|37495.7|37494.8|37491.2|37501.3|37497.7|37493.3|37489.7|299
1703080800000|2023-12-20 14:00:00|37495.3|37491.7|37484.8|37481.2|37498.3|37494.7|37482.3|37478.7|261
1703081100000|2023-12-20 14:05:00|37484.3|37480.7|37480.8|37477.2|37487.3|37483.7|37476.3|37472.7|256
1703081400000|2023-12-20 14:10:00|37481.3|37477.7|37481.8|37478.2|37487.8|37484.2|37475.8|37472.2|243
1703081700000|2023-12-20 14:15:00|37482.3|37478.7|37476.8|37473.2|37483.3|37479.7|37476.8|37473.2|166
1703082000000|2023-12-20 14:20:00|37476.3|37472.7|37470.3|37466.7|37485.3|37481.7|37466.3|37462.7|551
1703082300000|2023-12-20 14:25:00|37471.3|37467.7|37471.8|37468.2|37476.8|37473.2|37460.3|37456.7|766
1703082600000|2023-12-20 14:30:00|37471.2|37468.8|37477.2|37474.8|37505.2|37502.8|37467.7|37465.3|4477
1703082900000|2023-12-20 14:35:00|37477.7|37475.3|37497.7|37495.3|37509.7|37507.3|37470.2|37467.8|2417
1703083200000|2023-12-20 14:40:00|37498.2|37495.8|37502.7|37500.3|37502.7|37500.3|37470.7|37468.3|1801
1703083500000|2023-12-20 14:45:00|37503.7|37501.3|37486.7|37484.3|37504.2|37501.8|37474.7|37472.3|1226
1703083800000|2023-12-20 14:50:00|37487.7|37485.3|37485.7|37483.3|37499.7|37497.3|37481.2|37478.8|953
1703084100000|2023-12-20 14:55:00|37486.7|37484.3|37490.6|37488.2|37501.7|37499.3|37479.7|37477.3|710
1703084400000|2023-12-20 15:00:00|37491.1|37488.7|37505.7|37503.3|37519.2|37516.8|37489.7|37487.3|1752
1703084700000|2023-12-20 15:05:00|37505.2|37502.8|37522.2|37519.8|37529.2|37526.8|37505.2|37502.8|1462
1703085000000|2023-12-20 15:10:00|37522.7|37520.3|37525.7|37523.3|37528.7|37526.3|37513.2|37510.8|850
1703085300000|2023-12-20 15:15:00|37525.2|37522.8|37528.7|37526.3|37537.7|37535.3|37518.7|37516.3|1479
1703085600000|2023-12-20 15:20:00|37529.7|37527.3|37511.7|37509.3|37535.2|37532.8|37510.7|37508.3|806
1703085900000|2023-12-20 15:25:00|37510.7|37508.3|37516.7|37514.3|37517.7|37515.3|37505.7|37503.3|854
1703086200000|2023-12-20 15:30:00|37517.7|37515.3|37538.7|37536.3|37541.2|37538.8|37516.7|37514.3|1530
1703086500000|2023-12-20 15:35:00|37538.2|37535.8|37539.7|37537.3|37545.7|37543.3|37533.7|37531.3|817
1703086800000|2023-12-20 15:40:00|37540.2|37537.8|37550.7|37548.3|37552.2|37549.8|37522.7|37520.3|788
1703087100000|2023-12-20 15:45:00|37551.2|37548.8|37561.7|37559.3|37569.7|37567.3|37547.7|37545.3|1463
1703087400000|2023-12-20 15:50:00|37562.2|37559.8|37553.7|37551.3|37571.7|37569.3|37552.7|37550.3|871
1703087700000|2023-12-20 15:55:00|37554.2|37551.8|37546.2|37543.8|37555.7|37553.3|37541.7|37539.3|666
1703088000000|2023-12-20 16:00:00|37545.7|37543.3|37551.2|37548.8|37560.2|37557.8|37539.7|37537.3|697
1703088300000|2023-12-20 16:05:00|37550.7|37548.3|37552.7|37550.3|37560.7|37558.3|37547.2|37544.8|605
1703088600000|2023-12-20 16:10:00|37551.7|37549.3|37557.7|37555.3|37566.2|37563.8|37550.2|37547.8|610
1703088900000|2023-12-20 16:15:00|37558.2|37555.8|37567.2|37564.8|37571.7|37569.3|37554.7|37552.3|416
1703089200000|2023-12-20 16:20:00|37567.7|37565.3|37572.7|37570.3|37574.7|37572.3|37562.7|37560.3|566
1703089500000|2023-12-20 16:25:00|37572.2|37569.8|37588.2|37585.8|37589.2|37586.8|37570.7|37568.3|846
1703089800000|2023-12-20 16:30:00|37587.7|37585.3|37585.2|37582.8|37596.2|37593.8|37571.7|37569.3|1163
1703090100000|2023-12-20 16:35:00|37584.7|37582.3|37581.7|37579.3|37590.7|37588.3|37576.7|37574.3|627
1703090400000|2023-12-20 16:40:00|37581.2|37578.8|37574.2|37571.8|37584.7|37582.3|37572.7|37570.3|531
1703090700000|2023-12-20 16:45:00|37573.7|37571.3|37570.7|37568.3|37582.7|37580.3|37568.7|37566.3|658
1703091000000|2023-12-20 16:50:00|37570.2|37567.8|37579.7|37577.3|37581.7|37579.3|37562.7|37560.3|420
1703091300000|2023-12-20 16:55:00|37580.2|37577.8|37581.7|37579.3|37584.2|37581.8|37576.2|37573.8|326
1703091600000|2023-12-20 17:00:00|37581.2|37578.8|37601.7|37599.3|37602.7|37600.3|37579.7|37577.3|807
1703091900000|2023-12-20 17:05:00|37602.2|37599.8|37603.7|37601.3|37606.7|37604.3|37596.7|37594.3|444
1703092200000|2023-12-20 17:10:00|37604.2|37601.8|37615.2|37612.8|37620.2|37617.8|37603.7|37601.3|624
1703092500000|2023-12-20 17:15:00|37614.7|37612.3|37623.2|37620.8|37624.7|37622.3|37611.7|37609.3|640
1703092800000|2023-12-20 17:20:00|37623.7|37621.3|37623.7|37621.3|37629.2|37626.8|37619.7|37617.3|462
1703093100000|2023-12-20 17:25:00|37623.2|37620.8|37629.7|37627.3|37631.7|37629.3|37623.2|37620.8|462
1703093400000|2023-12-20 17:30:00|37630.7|37628.3|37614.7|37612.3|37635.7|37633.3|37606.7|37604.3|786
1703093700000|2023-12-20 17:35:00|37612.7|37610.3|37614.7|37612.3|37617.7|37615.3|37600.7|37598.3|788
1703094000000|2023-12-20 17:40:00|37615.2|37612.8|37633.2|37630.8|37641.7|37639.3|37614.2|37611.8|784
1703094300000|2023-12-20 17:45:00|37632.7|37630.3|37627.7|37625.3|37638.7|37636.3|37623.7|37621.3|443
1703094600000|2023-12-20 17:50:00|37626.7|37624.3|37628.2|37625.8|37635.2|37632.8|37626.2|37623.8|411
1703094900000|2023-12-20 17:55:00|37627.7|37625.3|37634.7|37632.3|37643.7|37641.3|37627.7|37625.3|586
1703095200000|2023-12-20 18:00:00|37634.3|37631.9|37630.3|37627.9|37635.8|37633.4|37615.3|37612.9|886
1703095500000|2023-12-20 18:05:00|37629.3|37626.9|37619.3|37616.9|37629.8|37627.4|37619.3|37616.9|392
1703095800000|2023-12-20 18:10:00|37619.8|37617.4|37608.8|37606.4|37627.3|37624.9|37607.3|37604.9|490
1703096100000|2023-12-20 18:15:00|37608.3|37605.9|37610.3|37607.9|37616.3|37613.9|37602.3|37599.9|566
1703096400000|2023-12-20 18:20:00|37609.8|37607.4|37597.8|37595.4|37613.3|37610.9|37597.3|37594.9|371
1703096700000|2023-12-20 18:25:00|37598.3|37595.9|37603.3|37600.9|37604.3|37601.9|37594.3|37591.9|340
1703097000000|2023-12-20 18:30:00|37604.3|37601.9|37614.8|37612.4|37617.3|37614.9|37604.3|37601.9|390
1703097300000|2023-12-20 18:35:00|37614.3|37611.9|37597.3|37594.9|37615.3|37612.9|37594.3|37591.9|548
1703097600000|2023-12-20 18:40:00|37597.8|37595.4|37598.8|37596.4|37603.3|37600.9|37589.8|37587.4|786
1703097900000|2023-12-20 18:45:00|37598.3|37595.9|37601.8|37599.4|37603.8|37601.4|37592.3|37589.9|298
1703098200000|2023-12-20 18:50:00|37602.3|37599.9|37600.3|37597.9|37605.3|37602.9|37598.3|37595.9|286
1703098500000|2023-12-20 18:55:00|37599.8|37597.4|37582.8|37580.4|37600.3|37597.9|37582.3|37579.9|631
1703098800000|2023-12-20 19:00:00|37582.3|37579.9|37562.3|37559.9|37585.3|37582.9|37560.3|37557.9|796
1703099100000|2023-12-20 19:05:00|37562.8|37560.4|37567.3|37564.9|37574.3|37571.9|37562.8|37560.4|652
1703099400000|2023-12-20 19:10:00|37566.8|37564.4|37579.3|37576.9|37582.3|37579.9|37565.8|37563.4|594
1703099700000|2023-12-20 19:15:00|37578.8|37576.4|37585.3|37582.9|37587.3|37584.9|37574.3|37571.9|552
1703100000000|2023-12-20 19:20:00|37585.5|37583.1|37573.5|37571.1|37589|37586.6|37572.5|37570.1|338
1703100300000|2023-12-20 19:25:00|37574.5|37572.1|37565.5|37563.1|37575.5|37573.1|37559.5|37557.1|762
1703100600000|2023-12-20 19:30:00|37567|37564.6|37543|37540.6|37570.5|37568.1|37536.5|37534.1|972
1703100900000|2023-12-20 19:35:00|37543.5|37541.1|37491.5|37489.1|37551.5|37549.1|37480.5|37478.1|1991
1703101200000|2023-12-20 19:40:00|37491|37488.6|37490.5|37488.1|37514|37511.6|37483.5|37481.1|1705
1703101500000|2023-12-20 19:45:00|37491|37488.6|37464|37461.6|37510.5|37508.1|37457.5|37455.1|1876
1703101800000|2023-12-20 19:50:00|37464.5|37462.1|37393|37390.6|37472|37469.6|37307.5|37305.1|7039
1703102100000|2023-12-20 19:55:00|37393.5|37391.1|37308.5|37306.1|37405.5|37403.1|37307.5|37305.1|4680
1703102400000|2023-12-20 20:00:00|37309.5|37307.1|37263|37260.6|37325|37322.6|37256|37253.6|4529
1703102700000|2023-12-20 20:05:00|37262.5|37260.1|37242|37239.6|37270.5|37268.1|37201.5|37199.1|4635
1703103000000|2023-12-20 20:10:00|37242.5|37240.1|37237|37234.6|37298.5|37296.1|37227|37224.6|4102
1703103300000|2023-12-20 20:15:00|37237.5|37235.1|37302.5|37300.1|37324.5|37322.1|37236.5|37234.1|3756
1703103600000|2023-12-20 20:20:00|37302|37299.6|37249.5|37247.1|37314|37311.6|37249.5|37247.1|2146
1703103900000|2023-12-20 20:25:00|37247|37244.6|37197|37194.6|37265|37262.6|37193.5|37191.1|2747
1703104200000|2023-12-20 20:30:00|37197.5|37195.1|37201|37198.6|37237.5|37235.1|37178.5|37176.1|2709
1703104500000|2023-12-20 20:35:00|37202|37199.6|37177.5|37175.1|37203|37200.6|37171|37168.6|2232
1703104800000|2023-12-20 20:40:00|37177|37174.6|37224|37221.6|37226.5|37224.1|37175.5|37173.1|2300
1703105100000|2023-12-20 20:45:00|37224.5|37222.1|37228.6|37226.2|37231.6|37229.2|37197.1|37194.7|2011
1703105400000|2023-12-20 20:50:00|37227.6|37225.2|37192.6|37190.2|37248.6|37246.2|37163.1|37160.7|3887
1703105700000|2023-12-20 20:55:00|37192.1|37189.7|37089.1|37086.7|37192.1|37189.7|37070.1|37067.7|7177
1703106000000|2023-12-20 21:00:00|37086.6|37084.2|37054.8|37050|37107.8|37103|37027.3|37022.5|4045
1703106300000|2023-12-20 21:05:00|37054.3|37049.5|37046.3|37041.5|37076.3|37071.5|37044.3|37039.5|1313
1703106600000|2023-12-20 21:10:00|37046.8|37042|37064.8|37060|37066.3|37061.5|37046.3|37041.5|1286
1703106900000|2023-12-20 21:15:00|37064.3|37059.5|37080.3|37075.5|37080.3|37075.5|37062.8|37058|295
1703107200000|2023-12-20 21:20:00|37079.8|37075|37080.8|37076|37083.3|37078.5|37074.3|37069.5|159
1703107500000|2023-12-20 21:25:00|37081.3|37076.5|37089.3|37084.5|37096.8|37092|37081.3|37076.5|419
1703107800000|2023-12-20 21:30:00|37089.8|37085|37091.8|37087|37096.3|37091.5|37085.8|37081|136
1703108100000|2023-12-20 21:35:00|37091.3|37086.5|37080.8|37076|37096.8|37092|37080.8|37076|136
1703108400000|2023-12-20 21:40:00|37080.3|37075.5|37090.3|37085.5|37090.8|37086|37075.8|37071|205
1703108700000|2023-12-20 21:45:00|37090.8|37086|37093.8|37089|37099.8|37095|37089.3|37084.5|223
1703109000000|2023-12-20 21:50:00|37093.3|37088.5|37101.8|37097|37102.8|37098|37091.3|37086.5|81
1703109300000|2023-12-20 21:55:00|37102.3|37097.5|37115.2|37105.4|37115.2|37110|37093.3|37088.5|175
1703109600000|2023-12-20 22:00:00|37113.8|37104|37117.9|37108.1|37117.9|37108.1|37113.7|37103.9|0
1703109900000|2023-12-20 22:05:00|37118.5|37108.7|37121.7|37111.9|37125.2|37115.4|37118.5|37108.7|0
1703110200000|2023-12-20 22:10:00|37120.4|37110.6|37123.3|37113.5|37123.4|37113.6|37120.4|37110.6|0
1703110500000|2023-12-20 22:15:00|37123.4|37113.6|37119.7|37109.9|37124.1|37114.3|37118.6|37108.8|0
1703110800000|2023-12-20 22:20:00|37119.5|37109.7|37126|37116.2|37126.8|37117|37118.5|37108.7|0
1703111100000|2023-12-20 22:25:00|37128.1|37118.3|37127|37117.2|37128.3|37118.5|37124.1|37114.3|0
1703111400000|2023-12-20 22:30:00|37127.4|37117.6|37128.5|37118.7|37130.1|37120.3|37127.3|37117.5|0
1703111700000|2023-12-20 22:35:00|37128.4|37118.6|37122.9|37113.1|37128.4|37118.6|37121.7|37111.9|0
1703112000000|2023-12-20 22:40:00|37122.6|37112.8|37119.6|37109.8|37123.4|37113.6|37119|37109.2|0
1703112300000|2023-12-20 22:45:00|37117.9|37108.1|37118.2|37108.4|37119.7|37109.9|37117.8|37108|0
1703112600000|2023-12-20 22:50:00|37117.6|37107.8|37116.3|37106.5|37118.2|37108.4|37113.1|37103.3|0
1703112900000|2023-12-20 22:55:00|37115.6|37105.8|37116.6|37106.8|37116.6|37106.8|37104.2|37094.4|0
1703113200000|2023-12-20 23:00:00|37108.7|37103.9|37128.7|37123.9|37138.7|37133.9|37108.7|37103.9|448
1703113500000|2023-12-20 23:05:00|37127.7|37122.9|37129.7|37124.9|37133.2|37128.4|37127.2|37122.4|114
1703113800000|2023-12-20 23:10:00|37128.7|37123.9|37133.2|37128.4|37137.2|37132.4|37127.7|37122.9|132
1703114100000|2023-12-20 23:15:00|37132.7|37127.9|37139.7|37134.9|37141.2|37136.4|37132.2|37127.4|180
1703114400000|2023-12-20 23:20:00|37139.2|37134.4|37139.2|37134.4|37143.2|37138.4|37137.2|37132.4|140
1703114700000|2023-12-20 23:25:00|37140.7|37135.9|37144.7|37139.9|37146.7|37141.9|37140.2|37135.4|173
1703115000000|2023-12-20 23:30:00|37145.7|37140.9|37143.2|37138.4|37147.2|37142.4|37139.7|37134.9|136
1703115300000|2023-12-20 23:35:00|37143.7|37138.9|37145.7|37140.9|37147.7|37142.9|37142.7|37137.9|99
1703115600000|2023-12-20 23:40:00|37146.2|37141.4|37155.7|37150.9|37156.7|37151.9|37145.7|37140.9|157
1703115900000|2023-12-20 23:45:00|37156.2|37151.4|37160.7|37155.9|37164.2|37159.4|37155.7|37150.9|122
1703116200000|2023-12-20 23:50:00|37160.2|37155.4|37162.7|37157.9|37163.2|37158.4|37157.2|37152.4|86
1703116500000|2023-12-20 23:55:00|37162.2|37157.4|37168.7|37163.9|37172.2|37167.4|37161.7|37156.9|220
1703116800000|2023-12-21 00:00:00|37168.2|37163.4|37162.7|37157.9|37170.2|37165.4|37160.7|37155.9|130
1703117100000|2023-12-21 00:05:00|37162.2|37157.4|37156.2|37151.4|37163.7|37158.9|37155.2|37150.4|116
1703117400000|2023-12-21 00:10:00|37156.7|37151.9|37160.7|37155.9|37162.2|37157.4|37152.2|37147.4|139
1703117700000|2023-12-21 00:15:00|37161.2|37156.4|37157.7|37152.9|37161.7|37156.9|37155.2|37150.4|88
1703118000000|2023-12-21 00:20:00|37157.2|37152.4|37151.7|37146.9|37158.2|37153.4|37151.7|37146.9|65
1703118300000|2023-12-21 00:25:00|37151.2|37146.4|37146.2|37141.4|37151.2|37146.4|37145.2|37140.4|99
1703118600000|2023-12-21 00:30:00|37146.7|37141.9|37158.2|37153.4|37158.7|37153.9|37145.2|37140.4|57
1703118900000|2023-12-21 00:35:00|37157.2|37152.4|37159.2|37154.4|37162.7|37157.9|37154.2|37149.4|145
1703119200000|2023-12-21 00:40:00|37158.7|37153.9|37142.2|37137.4|37159.7|37154.9|37141.2|37136.4|142
1703119500000|2023-12-21 00:45:00|37141.7|37136.9|37141.7|37136.9|37146.7|37141.9|37141.2|37136.4|57
1703119800000|2023-12-21 00:50:00|37141.2|37136.4|37138.7|37133.9|37142.2|37137.4|37137.7|37132.9|72
1703120100000|2023-12-21 00:55:00|37138.2|37133.4|37143.7|37138.9|37144.2|37139.4|37137.7|37132.9|50
1703120400000|2023-12-21 01:00:00|37143.2|37138.4|37139.7|37134.9|37144.2|37139.4|37137.7|37132.9|82
1703120700000|2023-12-21 01:05:00|37140.2|37135.4|37145.2|37140.4|37150.7|37145.9|37139.2|37134.4|192
1703121000000|2023-12-21 01:10:00|37144.7|37139.9|37140.2|37135.4|37145.7|37140.9|37137.7|37132.9|86
1703121300000|2023-12-21 01:15:00|37140.7|37135.9|37143.2|37138.4|37147.7|37142.9|37139.7|37134.9|104
1703121600000|2023-12-21 01:20:00|37142.7|37137.9|37151.7|37146.9|37152.2|37147.4|37142.2|37137.4|85
1703121900000|2023-12-21 01:25:00|37152.2|37147.4|37143.7|37138.9|37152.2|37147.4|37143.2|37138.4|60
1703122200000|2023-12-21 01:30:00|37143.2|37138.4|37149.9|37145.1|37149.9|37145.1|37140.2|37135.4|99
1703122500000|2023-12-21 01:35:00|37149.4|37144.6|37154.4|37149.6|37154.9|37150.1|37143.9|37139.1|126
1703122800000|2023-12-21 01:40:00|37153.9|37149.1|37162|37157.2|37165|37160.2|37151.9|37147.1|80
1703123100000|2023-12-21 01:45:00|37161.5|37156.7|37153.2|37148.4|37162.5|37157.7|37152.2|37147.4|72
1703123400000|2023-12-21 01:50:00|37153.7|37148.9|37152.7|37147.9|37154.2|37149.4|37150.2|37145.4|47
1703123700000|2023-12-21 01:55:00|37153.2|37148.4|37158.2|37153.4|37159.2|37154.4|37153.2|37148.4|107
1703124000000|2023-12-21 02:00:00|37157.7|37152.9|37152.7|37147.9|37163.2|37158.4|37152.2|37147.4|347
1703124300000|2023-12-21 02:05:00|37152.2|37147.4|37158.7|37153.9|37160.7|37155.9|37152.2|37147.4|63
1703124600000|2023-12-21 02:10:00|37158.2|37153.4|37152.7|37147.9|37159.2|37154.4|37148.2|37143.4|335
1703124900000|2023-12-21 02:15:00|37153.2|37148.4|37161.7|37156.9|37161.7|37156.9|37152.2|37147.4|118
1703125200000|2023-12-21 02:20:00|37161.2|37156.4|37163.7|37158.9|37164.2|37159.4|37160.2|37155.4|46
1703125500000|2023-12-21 02:25:00|37163.2|37158.4|37167.2|37162.4|37167.2|37162.4|37162.2|37157.4|23
1703125800000|2023-12-21 02:30:00|37166.7|37161.9|37168.2|37163.4|37169.7|37164.9|37164.2|37159.4|64
1703126100000|2023-12-21 02:35:00|37168.7|37163.9|37161.2|37156.4|37169.2|37164.4|37159.7|37154.9|48
1703126400000|2023-12-21 02:40:00|37160.7|37155.9|37160.7|37155.9|37161.7|37156.9|37154.2|37149.4|61
1703126700000|2023-12-21 02:45:00|37161.2|37156.4|37163.7|37158.9|37164.2|37159.4|37161.2|37156.4|31
1703127000000|2023-12-21 02:50:00|37163.2|37158.4|37160.7|37155.9|37163.2|37158.4|37157.2|37152.4|48
1703127300000|2023-12-21 02:55:00|37160.2|37155.4|37165.7|37160.9|37165.7|37160.9|37160.2|37155.4|65
1703127600000|2023-12-21 03:00:00|37165.2|37160.4|37163.7|37158.9|37166.2|37161.4|37161.7|37156.9|94
1703127900000|2023-12-21 03:05:00|37163.2|37158.4|37160.2|37155.4|37164.2|37159.4|37159.7|37154.9|28
1703128200000|2023-12-21 03:10:00|37159.7|37154.9|37159.7|37154.9|37161.2|37156.4|37158.7|37153.9|19
1703128500000|2023-12-21 03:15:00|37160.2|37155.4|37157.7|37152.9|37160.2|37155.4|37157.2|37152.4|20
1703128800000|2023-12-21 03:20:00|37158.2|37153.4|37163.2|37158.4|37163.2|37158.4|37158.2|37153.4|34
1703129100000|2023-12-21 03:25:00|37162.7|37157.9|37163.2|37158.4|37164.2|37159.4|37162.2|37157.4|30
1703129400000|2023-12-21 03:30:00|37162.7|37157.9|37163.7|37158.9|37164.2|37159.4|37161.7|37156.9|31
1703129700000|2023-12-21 03:35:00|37164.2|37159.4|37165.2|37160.4|37167.2|37162.4|37162.2|37157.4|116
1703130000000|2023-12-21 03:40:00|37165.7|37160.9|37165.2|37160.4|37166.7|37161.9|37164.2|37159.4|38
1703130300000|2023-12-21 03:45:00|37164.2|37159.4|37158.2|37153.4|37164.2|37159.4|37158.2|37153.4|30
1703130600000|2023-12-21 03:50:00|37158.7|37153.9|37163.7|37158.9|37165.2|37160.4|37158.7|37153.9|33
1703130900000|2023-12-21 03:55:00|37163.2|37158.4|37160.7|37155.9|37165.2|37160.4|37160.7|37155.9|23
1703131200000|2023-12-21 04:00:00|37161.2|37156.4|37157.2|37152.4|37162.2|37157.4|37156.7|37151.9|64
1703131500000|2023-12-21 04:05:00|37157.7|37152.9|37169.7|37164.9|37170.2|37165.4|37157.2|37152.4|80
1703131800000|2023-12-21 04:10:00|37169.2|37164.4|37176.2|37171.4|37177.2|37172.4|37168.7|37163.9|80
1703132100000|2023-12-21 04:15:00|37175.7|37170.9|37173.2|37168.4|37179.2|37174.4|37172.2|37167.4|114
1703132400000|2023-12-21 04:20:00|37172.7|37167.9|37177.7|37172.9|37178.7|37173.9|37172.7|37167.9|26
1703132700000|2023-12-21 04:25:00|37177.2|37172.4|37182.2|37177.4|37184.2|37179.4|37176.2|37171.4|97
1703133000000|2023-12-21 04:30:00|37181.7|37176.9|37182.7|37177.9|37183.2|37178.4|37178.2|37173.4|73
1703133300000|2023-12-21 04:35:00|37183.2|37178.4|37183.2|37178.4|37184.7|37179.9|37181.7|37176.9|53
1703133600000|2023-12-21 04:40:00|37182.7|37177.9|37186.2|37181.4|37188.7|37183.9|37182.2|37177.4|56
1703133900000|2023-12-21 04:45:00|37185.7|37180.9|37189.7|37184.9|37190.2|37185.4|37185.2|37180.4|56
1703134200000|2023-12-21 04:50:00|37190.2|37185.4|37189.2|37184.4|37190.2|37185.4|37184.7|37179.9|57
1703134500000|2023-12-21 04:55:00|37188.2|37183.4|37190.2|37185.4|37191.2|37186.4|37188.2|37183.4|33
1703134800000|2023-12-21 05:00:00|37189.7|37184.9|37191.2|37186.4|37191.2|37186.4|37185.2|37180.4|95
1703135100000|2023-12-21 05:05:00|37191.7|37186.9|37186.7|37181.9|37191.7|37186.9|37186.2|37181.4|52
1703135400000|2023-12-21 05:10:00|37187.2|37182.4|37188.7|37183.9|37189.2|37184.4|37185.7|37180.9|33
1703135700000|2023-12-21 05:15:00|37188.2|37183.4|37190.7|37185.9|37191.2|37186.4|37186.7|37181.9|45
1703136000000|2023-12-21 05:20:00|37191.2|37186.4|37196.7|37191.9|37199.2|37194.4|37190.7|37185.9|111
1703136300000|2023-12-21 05:25:00|37197.2|37192.4|37197.2|37192.4|37198.7|37193.9|37193.2|37188.4|60
1703136600000|2023-12-21 05:30:00|37198.2|37193.4|37207.2|37202.4|37207.2|37202.4|37198.2|37193.4|243
1703136900000|2023-12-21 05:35:00|37206.2|37201.4|37208.2|37203.4|37208.2|37203.4|37204.2|37199.4|93
1703137200000|2023-12-21 05:40:00|37208.7|37203.9|37210.2|37205.4|37212.2|37207.4|37205.7|37200.9|147
1703137500000|2023-12-21 05:45:00|37210.7|37205.9|37209.2|37204.4|37211.2|37206.4|37208.2|37203.4|30
1703137800000|2023-12-21 05:50:00|37208.7|37203.9|37212.2|37207.4|37214.2|37209.4|37208.7|37203.9|79
1703138100000|2023-12-21 05:55:00|37211.7|37206.9|37213.2|37208.4|37216.7|37211.9|37211.2|37206.4|79
1703138400000|2023-12-21 06:00:00|37213.7|37208.9|37216.2|37211.4|37216.7|37211.9|37210.2|37205.4|100
1703138700000|2023-12-21 06:05:00|37215.7|37210.9|37217.7|37212.9|37220.2|37215.4|37214.7|37209.9|147
1703139000000|2023-12-21 06:10:00|37217.2|37212.4|37215.7|37210.9|37220.2|37215.4|37212.7|37207.9|103
1703139300000|2023-12-21 06:15:00|37216.2|37211.4|37222.7|37217.9|37222.7|37217.9|37215.2|37210.4|111
1703139600000|2023-12-21 06:20:00|37222.2|37217.4|37223.7|37218.9|37225.7|37220.9|37220.7|37215.9|73
1703139900000|2023-12-21 06:25:00|37224.2|37219.4|37224.2|37219.4|37227.2|37222.4|37223.7|37218.9|83
1703140200000|2023-12-21 06:30:00|37224.7|37219.9|37223.2|37218.4|37226.2|37221.4|37221.2|37216.4|98
1703140500000|2023-12-21 06:35:00|37222.7|37217.9|37219.2|37214.4|37222.7|37217.9|37217.2|37212.4|72
1703140800000|2023-12-21 06:40:00|37219.7|37214.9|37213.2|37208.4|37219.7|37214.9|37207.2|37202.4|139
1703141100000|2023-12-21 06:45:00|37212.7|37207.9|37221.7|37216.9|37223.2|37218.4|37210.7|37205.9|88
1703141400000|2023-12-21 06:50:00|37221.2|37216.4|37222.7|37217.9|37226.2|37221.4|37218.2|37213.4|151
1703141700000|2023-12-21 06:55:00|37222.2|37217.4|37224.2|37219.4|37224.7|37219.9|37220.2|37215.4|46
1703142000000|2023-12-21 07:00:00|37223.6|37220|37226.6|37223|37226.6|37223|37219.6|37216|175
1703142300000|2023-12-21 07:05:00|37226.1|37222.5|37220.6|37217|37226.6|37223|37218.6|37215|129
1703142600000|2023-12-21 07:10:00|37221.1|37217.5|37225.1|37221.5|37225.6|37222|37220.1|37216.5|174
1703142900000|2023-12-21 07:15:00|37225.6|37222|37234.1|37230.5|37236.1|37232.5|37224.1|37220.5|258
1703143200000|2023-12-21 07:20:00|37234.6|37231|37237.6|37234|37239.6|37236|37232.6|37229|131
1703143500000|2023-12-21 07:25:00|37238.1|37234.5|37236.6|37233|37240.6|37237|37235.6|37232|92
1703143800000|2023-12-21 07:30:00|37237.1|37233.5|37243.1|37239.5|37244.6|37241|37233.6|37230|144
1703144100000|2023-12-21 07:35:00|37243.6|37240|37238.6|37235|37244.6|37241|37238.1|37234.5|152
1703144400000|2023-12-21 07:40:00|37239.1|37235.5|37244.1|37240.5|37244.1|37240.5|37236.1|37232.5|113
1703144700000|2023-12-21 07:45:00|37243.6|37240|37239.6|37236|37246.1|37242.5|37237.1|37233.5|170
1703145000000|2023-12-21 07:50:00|37239.1|37235.5|37239.1|37235.5|37242.1|37238.5|37238.1|37234.5|69
1703145300000|2023-12-21 07:55:00|37238.6|37235|37234.1|37230.5|37246.6|37243|37234.1|37230.5|313
1703145600000|2023-12-21 08:00:00|37235.1|37231.5|37241.1|37237.5|37250.6|37247|37234.6|37231|567
1703145900000|2023-12-21 08:05:00|37241.6|37238|37239.6|37236|37249.6|37246|37236.1|37232.5|191
1703146200000|2023-12-21 08:10:00|37239.1|37235.5|37249.6|37246|37253.6|37250|37238.1|37234.5|177
1703146500000|2023-12-21 08:15:00|37249.1|37245.5|37249.1|37245.5|37252.6|37249|37245.1|37241.5|193
1703146800000|2023-12-21 08:20:00|37248.6|37245|37258.1|37254.5|37258.1|37254.5|37246.6|37243|388
1703147100000|2023-12-21 08:25:00|37257.6|37254|37243.1|37239.5|37257.6|37254|37236.6|37233|179
1703147400000|2023-12-21 08:30:00|37242.6|37239|37224.1|37220.5|37243.1|37239.5|37218.6|37215|286
1703147700000|2023-12-21 08:35:00|37224.6|37221|37247.1|37243.5|37247.6|37244|37224.6|37221|295
1703148000000|2023-12-21 08:40:00|37247.6|37244|37254.6|37251|37255.6|37252|37246.6|37243|247
1703148300000|2023-12-21 08:45:00|37254.1|37250.5|37250.1|37246.5|37254.6|37251|37243.6|37240|176
1703148600000|2023-12-21 08:50:00|37249.6|37246|37250.1|37246.5|37251.6|37248|37241.1|37237.5|124
1703148900000|2023-12-21 08:55:00|37249.6|37246|37249.6|37246|37253.6|37250|37246.6|37243|87
1703149200000|2023-12-21 09:00:00|37250.6|37247|37263.6|37260|37268.1|37264.5|37249.1|37245.5|433
1703149500000|2023-12-21 09:05:00|37263.1|37259.5|37261.1|37257.5|37268.6|37265|37261.1|37257.5|282
1703149800000|2023-12-21 09:10:00|37261.6|37258|37273.1|37269.5|37276.1|37272.5|37259.1|37255.5|231
1703150100000|2023-12-21 09:15:00|37273.6|37270|37281.6|37278|37282.1|37278.5|37270.1|37266.5|313
1703150400000|2023-12-21 09:20:00|37282.1|37278.5|37281.6|37278|37282.6|37279|37274.6|37271|250
1703150700000|2023-12-21 09:25:00|37282.1|37278.5|37285.1|37281.5|37289.1|37285.5|37281.1|37277.5|173
1703151000000|2023-12-21 09:30:00|37285.6|37282|37284.1|37280.5|37288.1|37284.5|37279.1|37275.5|127
1703151300000|2023-12-21 09:35:00|37284.6|37281|37281.1|37277.5|37288.6|37285|37280.6|37277|129
1703151600000|2023-12-21 09:40:00|37281.6|37278|37285.1|37281.5|37286.1|37282.5|37278.6|37275|127
1703151900000|2023-12-21 09:45:00|37284.6|37281|37286.6|37283|37293.1|37289.5|37283.1|37279.5|128
1703152200000|2023-12-21 09:50:00|37287.1|37283.5|37279.1|37275.5|37288.6|37285|37278.6|37275|88
1703152500000|2023-12-21 09:55:00|37278.6|37275|37275.1|37271.5|37279.1|37275.5|37274.6|37271|116
1703152800000|2023-12-21 10:00:00|37275.6|37272|37261.6|37258|37276.6|37273|37261.1|37257.5|167
1703153100000|2023-12-21 10:05:00|37261.1|37257.5|37264.1|37260.5|37266.6|37263|37251.6|37248|271
1703153400000|2023-12-21 10:10:00|37264.6|37261|37265.1|37261.5|37270.6|37267|37262.6|37259|143
1703153700000|2023-12-21 10:15:00|37264.6|37261|37257.6|37254|37265.1|37261.5|37257.1|37253.5|167
1703154000000|2023-12-21 10:20:00|37258.1|37254.5|37255.1|37251.5|37260.1|37256.5|37249.6|37246|106
1703154300000|2023-12-21 10:25:00|37255.6|37252|37250.1|37246.5|37257.1|37253.5|37247.1|37243.5|109
1703154600000|2023-12-21 10:30:00|37249.6|37246|37255.1|37251.5|37258.1|37254.5|37248.1|37244.5|105
1703154900000|2023-12-21 10:35:00|37254.6|37251|37243.1|37239.5|37255.1|37251.5|37241.1|37237.5|105
1703155200000|2023-12-21 10:40:00|37243.6|37240|37241.1|37237.5|37245.6|37242|37234.6|37231|169
1703155500000|2023-12-21 10:45:00|37240.6|37237|37242.1|37238.5|37246.6|37243|37238.6|37235|65
1703155800000|2023-12-21 10:50:00|37241.6|37238|37249.1|37245.5|37251.1|37247.5|37240.1|37236.5|87
1703156100000|2023-12-21 10:55:00|37249.6|37246|37244.1|37240.5|37252.1|37248.5|37241.6|37238|76
1703156400000|2023-12-21 11:00:00|37244.6|37241|37254.1|37250.5|37255.1|37251.5|37244.1|37240.5|83
1703156700000|2023-12-21 11:05:00|37254.6|37251|37261.1|37257.5|37267.1|37263.5|37254.6|37251|223
1703157000000|2023-12-21 11:10:00|37261.6|37258|37268.1|37264.5|37269.1|37265.5|37261.6|37258|123
1703157300000|2023-12-21 11:15:00|37267.6|37264|37267.6|37264|37271.6|37268|37266.1|37262.5|79
1703157600000|2023-12-21 11:20:00|37268.1|37264.5|37255.1|37251.5|37269.1|37265.5|37255.1|37251.5|156
1703157900000|2023-12-21 11:25:00|37254.6|37251|37260.1|37256.5|37262.6|37259|37253.6|37250|85
1703158200000|2023-12-21 11:30:00|37260.6|37257|37247.1|37243.5|37263.1|37259.5|37246.6|37243|380
1703158500000|2023-12-21 11:35:00|37246.6|37243|37246.1|37242.5|37250.6|37247|37244.1|37240.5|121
1703158800000|2023-12-21 11:40:00|37244.6|37241|37251.6|37248|37254.6|37251|37244.1|37240.5|113
1703159100000|2023-12-21 11:45:00|37251.1|37247.5|37248.6|37245|37253.1|37249.5|37248.1|37244.5|81
1703159400000|2023-12-21 11:50:00|37249.1|37245.5|37252.1|37248.5|37254.1|37250.5|37242.1|37238.5|159
1703159700000|2023-12-21 11:55:00|37251.6|37248|37248.1|37244.5|37252.1|37248.5|37246.6|37243|93
1703160000000|2023-12-21 12:00:00|37247.1|37243.5|37238.1|37234.5|37255.6|37252|37235.1|37231.5|186
1703160300000|2023-12-21 12:05:00|37238.6|37235|37243.1|37239.5|37246.1|37242.5|37231.6|37228|193
1703160600000|2023-12-21 12:10:00|37242.6|37239|37247.1|37243.5|37248.6|37245|37241.1|37237.5|114
1703160900000|2023-12-21 12:15:00|37246.6|37243|37255.6|37252|37258.6|37255|37245.6|37242|174
1703161200000|2023-12-21 12:20:00|37256.1|37252.5|37261.6|37258|37263.6|37260|37255.6|37252|177
1703161500000|2023-12-21 12:25:00|37262.6|37259|37261.6|37258|37262.6|37259|37257.6|37254|130
1703161800000|2023-12-21 12:30:00|37261.1|37257.5|37251.1|37247.5|37261.1|37257.5|37244.6|37241|174
1703162100000|2023-12-21 12:35:00|37250.6|37247|37254.6|37251|37258.6|37255|37250.6|37247|117
1703162400000|2023-12-21 12:40:00|37255.1|37251.5|37253.6|37250|37258.6|37255|37247.6|37244|242
1703162700000|2023-12-21 12:45:00|37254.1|37250.5|37252.6|37249|37260.1|37256.5|37249.6|37246|114
1703163000000|2023-12-21 12:50:00|37252.1|37248.5|37248.1|37244.5|37256.1|37252.5|37246.1|37242.5|100
1703163300000|2023-12-21 12:55:00|37248.6|37245|37248.1|37244.5|37250.6|37247|37245.6|37242|107
1703163600000|2023-12-21 13:00:00|37247.6|37244|37237.6|37234|37248.6|37245|37235.6|37232|267
1703163900000|2023-12-21 13:05:00|37238.1|37234.5|37254.1|37250.5|37254.1|37250.5|37235.6|37232|183
1703164200000|2023-12-21 13:10:00|37253.6|37250|37259.6|37256|37259.6|37256|37251.6|37248|185
1703164500000|2023-12-21 13:15:00|37260.1|37256.5|37264.1|37260.5|37264.1|37260.5|37257.1|37253.5|157
1703164800000|2023-12-21 13:20:00|37263.6|37260|37254.1|37250.5|37265.6|37262|37251.6|37248|208
1703165100000|2023-12-21 13:25:00|37253.6|37250|37252.1|37248.5|37254.1|37250.5|37244.6|37241|363
1703165400000|2023-12-21 13:30:00|37252.6|37249|37299.6|37296|37300.6|37297|37240.1|37236.5|1346
1703165700000|2023-12-21 13:35:00|37299.1|37295.5|37325.1|37321.5|37336.6|37333|37295.6|37292|1044
1703166000000|2023-12-21 13:40:00|37325.6|37322|37355.1|37351.5|37388.6|37385|37324.6|37321|1483
1703166300000|2023-12-21 13:45:00|37355.6|37352|37347.6|37344|37361.1|37357.5|37336.1|37332.5|716
1703166600000|2023-12-21 13:50:00|37347.1|37343.5|37334.1|37330.5|37348.1|37344.5|37317.6|37314|812
1703166900000|2023-12-21 13:55:00|37334.6|37331|37330.1|37326.5|37346.1|37342.5|37318.6|37315|725
1703167200000|2023-12-21 14:00:00|37330.6|37327|37316.1|37312.5|37332.6|37329|37307.1|37303.5|538
1703167500000|2023-12-21 14:05:00|37315.6|37312|37313.1|37309.5|37320.6|37317|37302.6|37299|475
1703167800000|2023-12-21 14:10:00|37314.1|37310.5|37310.6|37307|37320.1|37316.5|37308.1|37304.5|279
1703168100000|2023-12-21 14:15:00|37312.1|37308.5|37315.1|37311.5|37321.6|37318|37308.1|37304.5|431
1703168400000|2023-12-21 14:20:00|37315.6|37312|37307.1|37303.5|37320.1|37316.5|37307.1|37303.5|335
1703168700000|2023-12-21 14:25:00|37306.6|37303|37292.1|37288.5|37316.1|37312.5|37283.6|37280|946
1703169000000|2023-12-21 14:30:00|37291.5|37289.1|37351.9|37349.5|37373|37370.6|37278|37275.6|5774
1703169300000|2023-12-21 14:35:00|37351.4|37349|37394.9|37392.5|37402.9|37400.5|37325.4|37323|4042
1703169600000|2023-12-21 14:40:00|37393.9|37391.5|37370.4|37368|37399.9|37397.5|37336.4|37334|2467
1703169900000|2023-12-21 14:45:00|37371.9|37369.5|37368.6|37366.2|37406.1|37403.7|37351.9|37349.5|2328
1703170200000|2023-12-21 14:50:00|37369.1|37366.7|37337.7|37335.3|37371.7|37369.3|37337.7|37335.3|1757
1703170500000|2023-12-21 14:55:00|37337.2|37334.8|37320.2|37317.8|37357.7|37355.3|37316.2|37313.8|1819
1703170800000|2023-12-21 15:00:00|37321.2|37318.8|37296.7|37294.3|37341.2|37338.8|37291.7|37289.3|1805
1703171100000|2023-12-21 15:05:00|37297.2|37294.8|37268.7|37266.3|37297.2|37294.8|37263.7|37261.3|2874
1703171400000|2023-12-21 15:10:00|37269.2|37266.8|37313.2|37310.8|37324.7|37322.3|37254.2|37251.8|2083
1703171700000|2023-12-21 15:15:00|37313.7|37311.3|37334.2|37331.8|37343.2|37340.8|37283.7|37281.3|1741
1703172000000|2023-12-21 15:20:00|37334.1|37331.7|37390.1|37387.7|37394.1|37391.7|37330.1|37327.7|1974
1703172300000|2023-12-21 15:25:00|37389.6|37387.2|37303.1|37300.7|37392.6|37390.2|37281.1|37278.7|3024
1703172600000|2023-12-21 15:30:00|37303.6|37301.2|37327.1|37324.7|37331.1|37328.7|37297.6|37295.2|1530
1703172900000|2023-12-21 15:35:00|37326.6|37324.2|37309.1|37306.7|37332.6|37330.2|37304.1|37301.7|1191
1703173200000|2023-12-21 15:40:00|37309.6|37307.2|37317.6|37315.2|37328.6|37326.2|37289.1|37286.7|1230
1703173500000|2023-12-21 15:45:00|37317.1|37314.7|37314.1|37311.7|37339.6|37337.2|37306.6|37304.2|1384
1703173800000|2023-12-21 15:50:00|37313.6|37311.2|37300.1|37297.7|37316.1|37313.7|37274.6|37272.2|1201
1703174100000|2023-12-21 15:55:00|37299.6|37297.2|37308.1|37305.7|37308.6|37306.2|37277.1|37274.7|961
1703174400000|2023-12-21 16:00:00|37307.6|37305.2|37321.6|37319.2|37336.6|37334.2|37293.1|37290.7|1208
1703174700000|2023-12-21 16:05:00|37322.1|37319.7|37288.1|37285.7|37325.1|37322.7|37278.6|37276.2|1045
1703175000000|2023-12-21 16:10:00|37288.6|37286.2|37295.6|37293.2|37303.1|37300.7|37272.1|37269.7|925
1703175300000|2023-12-21 16:15:00|37296.1|37293.7|37283.1|37280.7|37304.1|37301.7|37264.1|37261.7|1089
1703175600000|2023-12-21 16:20:00|37284.6|37282.2|37314.6|37312.2|37317.1|37314.7|37281.1|37278.7|920
1703175900000|2023-12-21 16:25:00|37313.6|37311.2|37324.6|37322.2|37327.6|37325.2|37295.6|37293.2|870
1703176200000|2023-12-21 16:30:00|37324.1|37321.7|37299.2|37296.8|37333.2|37330.8|37296.2|37293.8|1191
1703176500000|2023-12-21 16:35:00|37298.7|37296.3|37310.2|37307.8|37330.7|37328.3|37296.2|37293.8|1310
1703176800000|2023-12-21 16:40:00|37309.8|37307.4|37294.8|37292.4|37312.8|37310.4|37288.8|37286.4|763
1703177100000|2023-12-21 16:45:00|37293.8|37291.4|37301.3|37298.9|37308.8|37306.4|37285.3|37282.9|543
1703177400000|2023-12-21 16:50:00|37300.8|37298.4|37270.3|37267.9|37300.8|37298.4|37268.8|37266.4|810
1703177700000|2023-12-21 16:55:00|37269.8|37267.4|37233.3|37230.9|37272.3|37269.9|37224.8|37222.4|1020
1703178000000|2023-12-21 17:00:00|37233.8|37231.4|37167.8|37165.4|37234.3|37231.9|37166.8|37164.4|2574
1703178300000|2023-12-21 17:05:00|37168.3|37165.9|37166.3|37163.9|37202.8|37200.4|37161.3|37158.9|1598
1703178600000|2023-12-21 17:10:00|37165.8|37163.4|37166.8|37164.4|37185.8|37183.4|37158.8|37156.4|1219
1703178900000|2023-12-21 17:15:00|37167.3|37164.9|37182.8|37180.4|37190.8|37188.4|37163.3|37160.9|928
1703179200000|2023-12-21 17:20:00|37182.3|37179.9|37183.8|37181.4|37188.3|37185.9|37162.8|37160.4|937
1703179500000|2023-12-21 17:25:00|37184.8|37182.4|37174.8|37172.4|37185.3|37182.9|37163.8|37161.4|976
1703179800000|2023-12-21 17:30:00|37176.8|37174.4|37176.8|37174.4|37221.3|37218.9|37170.8|37168.4|1320
1703180100000|2023-12-21 17:35:00|37177.8|37175.4|37190.8|37188.4|37199.8|37197.4|37166.8|37164.4|690
1703180400000|2023-12-21 17:40:00|37190.3|37187.9|37201.3|37198.9|37225.8|37223.4|37184.8|37182.4|929
1703180700000|2023-12-21 17:45:00|37200.8|37198.4|37204.8|37202.4|37218.8|37216.4|37197.3|37194.9|747
1703181000000|2023-12-21 17:50:00|37203.8|37201.4|37171.3|37168.9|37216.8|37214.4|37166.8|37164.4|1155
1703181300000|2023-12-21 17:55:00|37170.8|37168.4|37176.3|37173.9|37181.8|37179.4|37162.8|37160.4|884
1703181600000|2023-12-21 18:00:00|37175.3|37172.9|37209.3|37206.9|37216.3|37213.9|37173.8|37171.4|1199
1703181900000|2023-12-21 18:05:00|37207.3|37204.9|37191.8|37189.4|37213.3|37210.9|37175.8|37173.4|723
1703182200000|2023-12-21 18:10:00|37192.3|37189.9|37179.9|37177.5|37211.3|37208.9|37174.3|37171.9|665
1703182500000|2023-12-21 18:15:00|37179.4|37177|37125.4|37123|37184.9|37182.5|37122.9|37120.5|1718
1703182800000|2023-12-21 18:20:00|37124.9|37122.5|37209.4|37207|37225.9|37223.5|37123.4|37121|2128
1703183100000|2023-12-21 18:25:00|37210.4|37208|37224.9|37222.5|37228.9|37226.5|37189.9|37187.5|995
1703183400000|2023-12-21 18:30:00|37225.4|37223|37210.4|37208|37251.4|37249|37209.4|37207|1344
1703183700000|2023-12-21 18:35:00|37210.9|37208.5|37211.4|37209|37226.9|37224.5|37201.4|37199|559
1703184000000|2023-12-21 18:40:00|37210.9|37208.5|37204.9|37202.5|37220.9|37218.5|37199.4|37197|566
1703184300000|2023-12-21 18:45:00|37205.9|37203.5|37220.9|37218.5|37233.9|37231.5|37203.9|37201.5|620
1703184600000|2023-12-21 18:50:00|37221.4|37219|37230.4|37228|37242.4|37240|37211.9|37209.5|675
1703184900000|2023-12-21 18:55:00|37230.9|37228.5|37245.9|37243.5|37251.9|37249.5|37229.4|37227|686
1703185200000|2023-12-21 19:00:00|37245.4|37243|37247.4|37245|37257.4|37255|37234.4|37232|937
1703185500000|2023-12-21 19:05:00|37247.9|37245.5|37227.9|37225.5|37250.9|37248.5|37224.4|37222|574
1703185800000|2023-12-21 19:10:00|37227.4|37225|37214.4|37212|37244.9|37242.5|37213.4|37211|859
1703186100000|2023-12-21 19:15:00|37213.9|37211.5|37258.4|37256|37264.9|37262.5|37211.9|37209.5|727
1703186400000|2023-12-21 19:20:00|37257.9|37255.5|37233.9|37231.5|37261.4|37259|37228.4|37226|657
1703186700000|2023-12-21 19:25:00|37234.4|37232|37247.4|37245|37251.9|37249.5|37226.4|37224|534
1703187000000|2023-12-21 19:30:00|37246.9|37244.5|37257.4|37255|37259.4|37257|37233.9|37231.5|751
1703187300000|2023-12-21 19:35:00|37256.9|37254.5|37248.9|37246.5|37260.4|37258|37241.4|37239|461
1703187600000|2023-12-21 19:40:00|37248.4|37246|37253.4|37251|37257.4|37255|37245.4|37243|468
1703187900000|2023-12-21 19:45:00|37252.9|37250.5|37240.9|37238.5|37261.4|37259|37239.9|37237.5|515
1703188200000|2023-12-21 19:50:00|37241.4|37239|37243.9|37241.5|37258.4|37256|37238.9|37236.5|445
1703188500000|2023-12-21 19:55:00|37244.4|37242|37230.9|37228.5|37245.9|37243.5|37205.4|37203|736
1703188800000|2023-12-21 20:00:00|37231.4|37229|37233.4|37231|37247.4|37245|37219.4|37217|575
1703189100000|2023-12-21 20:05:00|37232.9|37230.5|37220.4|37218|37237.4|37235|37208.9|37206.5|715
1703189400000|2023-12-21 20:10:00|37220.9|37218.5|37255.4|37253|37257.4|37255|37215.4|37213|740
1703189700000|2023-12-21 20:15:00|37254.9|37252.5|37266.9|37264.5|37270.4|37268|37243.9|37241.5|547
1703190000000|2023-12-21 20:20:00|37267.4|37265|37275.9|37273.5|37281.4|37279|37267.4|37265|666
1703190300000|2023-12-21 20:25:00|37275.4|37273|37344.9|37342.5|37347.4|37345|37271.9|37269.5|1629
1703190600000|2023-12-21 20:30:00|37345.4|37343|37340.4|37338|37357.9|37355.5|37323.4|37321|1482
1703190900000|2023-12-21 20:35:00|37341.4|37339|37376.4|37374|37386.9|37384.5|37338.9|37336.5|1512
1703191200000|2023-12-21 20:40:00|37376.6|37374.2|37358.1|37355.7|37390.6|37388.2|37356.1|37353.7|1488
1703191500000|2023-12-21 20:45:00|37357.6|37355.2|37376.1|37373.7|37388.6|37386.2|37355.6|37353.2|1319
1703191800000|2023-12-21 20:50:00|37371.1|37368.7|37391.1|37388.7|37405.6|37403.2|37367.1|37364.7|2330
1703192100000|2023-12-21 20:55:00|37390.6|37388.2|37405.6|37403.2|37425.6|37423.2|37388.1|37385.7|4250
1703192400000|2023-12-21 21:00:00|37406.8|37402|37399.3|37394.5|37408.8|37404|37385.8|37381|1488
1703192700000|2023-12-21 21:05:00|37399.8|37395|37404.8|37400|37416.3|37411.5|37397.8|37393|589
1703193000000|2023-12-21 21:10:00|37404.3|37399.5|37402.8|37398|37409.8|37405|37398.8|37394|719
1703193300000|2023-12-21 21:15:00|37403.3|37398.5|37398.3|37393.5|37414.8|37410|37383.3|37378.5|631
1703193600000|2023-12-21 21:20:00|37397.8|37393|37385.3|37380.5|37399.3|37394.5|37381.3|37376.5|111
1703193900000|2023-12-21 21:25:00|37387.3|37382.5|37384.8|37380|37393.3|37388.5|37383.3|37378.5|143
1703194200000|2023-12-21 21:30:00|37385.3|37380.5|37380.3|37375.5|37386.3|37381.5|37376.8|37372|90
1703194500000|2023-12-21 21:35:00|37380.8|37376|37379.3|37374.5|37384.8|37380|37376.8|37372|106
1703194800000|2023-12-21 21:40:00|37379.8|37375|37382.3|37377.5|37385.3|37380.5|37379.3|37374.5|124
1703195100000|2023-12-21 21:45:00|37381.8|37377|37380.3|37375.5|37383.3|37378.5|37378.8|37374|71
1703195400000|2023-12-21 21:50:00|37380.8|37376|37378.3|37373.5|37381.3|37376.5|37376.8|37372|46
1703195700000|2023-12-21 21:55:00|37378.8|37374|37379.6|37369.8|37379.8|37375|37374.8|37369|200
1703196000000|2023-12-21 22:00:00|37379.9|37370.1|37380.2|37370.4|37380.6|37370.8|37379.7|37369.9|0
1703196300000|2023-12-21 22:05:00|37380.8|37371|37389.6|37379.8|37390.9|37381.1|37380.8|37371|0
1703196600000|2023-12-21 22:10:00|37392|37382.2|37390.5|37380.7|37395.5|37385.7|37390.4|37380.6|0
1703196900000|2023-12-21 22:15:00|37390.3|37380.5|37389.5|37379.7|37392|37382.2|37388.8|37379|0
1703197200000|2023-12-21 22:20:00|37389|37379.2|37389.5|37379.7|37391.6|37381.8|37387.2|37377.4|0
1703197500000|2023-12-21 22:25:00|37389.8|37380|37386.2|37376.4|37391|37381.2|37385.1|37375.3|0
1703197800000|2023-12-21 22:30:00|37385.9|37376.1|37382.1|37372.3|37386.1|37376.3|37378.9|37369.1|0
1703198100000|2023-12-21 22:35:00|37382.2|37372.4|37377.4|37367.6|37382.2|37372.4|37376.9|37367.1|0
1703198400000|2023-12-21 22:40:00|37375.5|37365.7|37375.4|37365.6|37377.2|37367.4|37371.6|37361.8|0
1703198700000|2023-12-21 22:45:00|37374.8|37365|37374.7|37364.9|37377.8|37368|37374|37364.2|0
1703199000000|2023-12-21 22:50:00|37375|37365.2|37373.9|37364.1|37375.5|37365.7|37373.1|37363.3|0
1703199300000|2023-12-21 22:55:00|37373.6|37363.8|37372.3|37362.5|37373.7|37363.9|37371.8|37362|0
1703199600000|2023-12-21 23:00:00|37348.4|37343.6|37324.4|37319.6|37349.4|37344.6|37317.4|37312.6|540
1703199900000|2023-12-21 23:05:00|37323.9|37319.1|37317.4|37312.6|37337.4|37332.6|37311.4|37306.6|454
1703200200000|2023-12-21 23:10:00|37317.9|37313.1|37331.4|37326.6|37334.9|37330.1|37317.4|37312.6|227
1703200500000|2023-12-21 23:15:00|37330.9|37326.1|37334.4|37329.6|37337.4|37332.6|37328.9|37324.1|86
1703200800000|2023-12-21 23:20:00|37334.9|37330.1|37337.4|37332.6|37337.4|37332.6|37331.9|37327.1|44
1703201100000|2023-12-21 23:25:00|37337.9|37333.1|37340.4|37335.6|37343.4|37338.6|37336.9|37332.1|123
1703201400000|2023-12-21 23:30:00|37339.9|37335.1|37344.4|37339.6|37346.9|37342.1|37339.9|37335.1|61
1703201700000|2023-12-21 23:35:00|37343.9|37339.1|37349.4|37344.6|37354.4|37349.6|37341.4|37336.6|105
1703202000000|2023-12-21 23:40:00|37349.9|37345.1|37352.4|37347.6|37357.4|37352.6|37349.4|37344.6|101
1703202300000|2023-12-21 23:45:00|37351.9|37347.1|37339.4|37334.6|37352.4|37347.6|37337.4|37332.6|94
1703202600000|2023-12-21 23:50:00|37338.9|37334.1|37332.9|37328.1|37338.9|37334.1|37331.4|37326.6|94
1703202900000|2023-12-21 23:55:00|37332.4|37327.6|37325.4|37320.6|37335.9|37331.1|37321.9|37317.1|122
1703203200000|2023-12-22 00:00:00|37324.9|37320.1|37315.4|37310.6|37326.4|37321.6|37309.4|37304.6|279
1703203500000|2023-12-22 00:05:00|37315.9|37311.1|37326.4|37321.6|37326.4|37321.6|37315.4|37310.6|69
1703203800000|2023-12-22 00:10:00|37326.9|37322.1|37323.4|37318.6|37330.4|37325.6|37321.4|37316.6|104
1703204100000|2023-12-22 00:15:00|37322.9|37318.1|37314.4|37309.6|37323.4|37318.6|37306.4|37301.6|170
1703204400000|2023-12-22 00:20:00|37314.9|37310.1|37313.9|37309.1|37320.9|37316.1|37310.4|37305.6|139
1703204700000|2023-12-22 00:25:00|37313.4|37308.6|37306.4|37301.6|37314.4|37309.6|37305.4|37300.6|144
1703205000000|2023-12-22 00:30:00|37306.9|37302.1|37310.4|37305.6|37311.4|37306.6|37305.9|37301.1|87
1703205300000|2023-12-22 00:35:00|37309.9|37305.1|37311.4|37306.6|37312.4|37307.6|37307.4|37302.6|41
1703205600000|2023-12-22 00:40:00|37310.9|37306.1|37305.4|37300.6|37312.4|37307.6|37304.9|37300.1|56
1703205900000|2023-12-22 00:45:00|37304.9|37300.1|37308.4|37303.6|37310.9|37306.1|37304.9|37300.1|53
1703206200000|2023-12-22 00:50:00|37307.9|37303.1|37310.9|37306.1|37312.4|37307.6|37307.9|37303.1|53
1703206500000|2023-12-22 00:55:00|37310.4|37305.6|37307.4|37302.6|37310.4|37305.6|37305.9|37301.1|43
1703206800000|2023-12-22 01:00:00|37307.9|37303.1|37310.4|37305.6|37312.4|37307.6|37305.4|37300.6|90
1703207100000|2023-12-22 01:05:00|37309.9|37305.1|37307.4|37302.6|37310.4|37305.6|37298.9|37294.1|178
1703207400000|2023-12-22 01:10:00|37307.9|37303.1|37303.4|37298.6|37308.4|37303.6|37300.9|37296.1|75
1703207700000|2023-12-22 01:15:00|37302.9|37298.1|37310.9|37306.1|37312.9|37308.1|37300.4|37295.6|84
1703208000000|2023-12-22 01:20:00|37310.4|37305.6|37305.9|37301.1|37310.4|37305.6|37305.9|37301.1|56
1703208300000|2023-12-22 01:25:00|37305.4|37300.6|37308.4|37303.6|37310.9|37306.1|37303.9|37299.1|79
1703208600000|2023-12-22 01:30:00|37307.9|37303.1|37308.4|37303.6|37310.9|37306.1|37306.4|37301.6|56
1703208900000|2023-12-22 01:35:00|37307.9|37303.1|37306.4|37301.6|37309.9|37305.1|37302.9|37298.1|75
1703209200000|2023-12-22 01:40:00|37305.9|37301.1|37297.4|37292.6|37306.4|37301.6|37293.4|37288.6|123
1703209500000|2023-12-22 01:45:00|37297.9|37293.1|37296.4|37291.6|37298.9|37294.1|37291.4|37286.6|78
1703209800000|2023-12-22 01:50:00|37295.9|37291.1|37297.9|37293.1|37299.9|37295.1|37294.9|37290.1|43
1703210100000|2023-12-22 01:55:00|37298.4|37293.6|37298.9|37294.1|37300.4|37295.6|37295.9|37291.1|32
1703210400000|2023-12-22 02:00:00|37299.4|37294.6|37297.4|37292.6|37301.9|37297.1|37295.9|37291.1|52
1703210700000|2023-12-22 02:05:00|37296.9|37292.1|37301.4|37296.6|37301.4|37296.6|37296.9|37292.1|32
1703211000000|2023-12-22 02:10:00|37301.9|37297.1|37301.9|37297.1|37303.9|37299.1|37300.9|37296.1|56
1703211300000|2023-12-22 02:15:00|37301.4|37296.6|37302.4|37297.6|37304.4|37299.6|37300.4|37295.6|44
1703211600000|2023-12-22 02:20:00|37301.9|37297.1|37300.9|37296.1|37305.4|37300.6|37299.9|37295.1|60
1703211900000|2023-12-22 02:25:00|37300.4|37295.6|37295.9|37291.1|37302.9|37298.1|37295.9|37291.1|39
1703212200000|2023-12-22 02:30:00|37296.4|37291.6|37298.9|37294.1|37299.9|37295.1|37295.9|37291.1|25
1703212500000|2023-12-22 02:35:00|37298.4|37293.6|37294.9|37290.1|37299.9|37295.1|37292.9|37288.1|45
1703212800000|2023-12-22 02:40:00|37295.4|37290.6|37292.4|37287.6|37295.4|37290.6|37291.9|37287.1|16
1703213100000|2023-12-22 02:45:00|37292.9|37288.1|37296.9|37292.1|37298.4|37293.6|37292.4|37287.6|30
1703213400000|2023-12-22 02:50:00|37297.4|37292.6|37303.4|37298.6|37304.9|37300.1|37296.9|37292.1|51
1703213700000|2023-12-22 02:55:00|37302.9|37298.1|37304.9|37300.1|37305.9|37301.1|37301.4|37296.6|37
1703214000000|2023-12-22 03:00:00|37303.9|37299.1|37308.9|37304.1|37311.4|37306.6|37303.9|37299.1|108
1703214300000|2023-12-22 03:05:00|37308.4|37303.6|37308.4|37303.6|37308.9|37304.1|37303.9|37299.1|57
1703214600000|2023-12-22 03:10:00|37308.9|37304.1|37308.4|37303.6|37310.4|37305.6|37306.9|37302.1|64
1703214900000|2023-12-22 03:15:00|37308.9|37304.1|37303.4|37298.6|37309.4|37304.6|37302.4|37297.6|46
1703215200000|2023-12-22 03:20:00|37302.9|37298.1|37301.4|37296.6|37303.4|37298.6|37298.9|37294.1|32
1703215500000|2023-12-22 03:25:00|37300.9|37296.1|37303.4|37298.6|37303.4|37298.6|37298.9|37294.1|38
1703215800000|2023-12-22 03:30:00|37302.9|37298.1|37294.4|37289.6|37303.4|37298.6|37293.9|37289.1|42
1703216100000|2023-12-22 03:35:00|37294.9|37290.1|37289.4|37284.6|37294.9|37290.1|37287.9|37283.1|95
1703216400000|2023-12-22 03:40:00|37288.9|37284.1|37282.4|37277.6|37289.4|37284.6|37276.9|37272.1|115
1703216700000|2023-12-22 03:45:00|37282.9|37278.1|37303.9|37299.1|37307.4|37302.6|37280.9|37276.1|141
1703217000000|2023-12-22 03:50:00|37302.9|37298.1|37300.4|37295.6|37303.9|37299.1|37298.9|37294.1|59
1703217300000|2023-12-22 03:55:00|37299.9|37295.1|37299.4|37294.6|37301.9|37297.1|37298.9|37294.1|21
1703217600000|2023-12-22 04:00:00|37299.9|37295.1|37303.9|37299.1|37304.9|37300.1|37298.9|37294.1|40
1703217900000|2023-12-22 04:05:00|37303.4|37298.6|37298.4|37293.6|37303.9|37299.1|37298.4|37293.6|30
1703218200000|2023-12-22 04:10:00|37297.9|37293.1|37302.4|37297.6|37303.9|37299.1|37296.9|37292.1|17
1703218500000|2023-12-22 04:15:00|37301.9|37297.1|37302.4|37297.6|37303.9|37299.1|37299.9|37295.1|24
1703218800000|2023-12-22 04:20:00|37301.9|37297.1|37301.9|37297.1|37302.4|37297.6|37299.9|37295.1|24
1703219100000|2023-12-22 04:25:00|37301.4|37296.6|37300.4|37295.6|37304.9|37300.1|37299.4|37294.6|54
1703219400000|2023-12-22 04:30:00|37300.9|37296.1|37299.9|37295.1|37300.9|37296.1|37299.9|37295.1|211
1703219700000|2023-12-22 04:35:00|37300.4|37295.6|37299.4|37294.6|37300.9|37296.1|37298.9|37294.1|43
1703220000000|2023-12-22 04:40:00|37298.9|37294.1|37297.9|37293.1|37300.4|37295.6|37295.9|37291.1|42
1703220300000|2023-12-22 04:45:00|37298.4|37293.6|37295.9|37291.1|37298.9|37294.1|37294.9|37290.1|26
1703220600000|2023-12-22 04:50:00|37296.4|37291.6|37292.4|37287.6|37296.4|37291.6|37291.9|37287.1|29
1703220900000|2023-12-22 04:55:00|37292.9|37288.1|37294.4|37289.6|37294.9|37290.1|37289.9|37285.1|39
1703221200000|2023-12-22 05:00:00|37293.9|37289.1|37292.4|37287.6|37295.4|37290.6|37289.4|37284.6|67
1703221500000|2023-12-22 05:05:00|37292.9|37288.1|37288.9|37284.1|37293.9|37289.1|37286.9|37282.1|68
1703221800000|2023-12-22 05:10:00|37289.4|37284.6|37287.4|37282.6|37293.9|37289.1|37287.4|37282.6|116
1703222100000|2023-12-22 05:15:00|37287.9|37283.1|37282.4|37277.6|37287.9|37283.1|37282.4|37277.6|132
1703222400000|2023-12-22 05:20:00|37281.9|37277.1|37285.4|37280.6|37286.4|37281.6|37280.9|37276.1|64
1703222700000|2023-12-22 05:25:00|37284.9|37280.1|37287.9|37283.1|37287.9|37283.1|37283.9|37279.1|67
1703223000000|2023-12-22 05:30:00|37287.4|37282.6|37287.4|37282.6|37287.9|37283.1|37285.4|37280.6|80
1703223300000|2023-12-22 05:35:00|37286.9|37282.1|37292.4|37287.6|37292.9|37288.1|37283.9|37279.1|82
1703223600000|2023-12-22 05:40:00|37291.9|37287.1|37290.9|37286.1|37294.9|37290.1|37287.9|37283.1|121
1703223900000|2023-12-22 05:45:00|37290.4|37285.6|37281.4|37276.6|37290.9|37286.1|37280.9|37276.1|76
1703224200000|2023-12-22 05:50:00|37280.9|37276.1|37284.9|37280.1|37285.9|37281.1|37278.9|37274.1|45
1703224500000|2023-12-22 05:55:00|37284.4|37279.6|37279.4|37274.6|37284.9|37280.1|37276.9|37272.1|140
1703224800000|2023-12-22 06:00:00|37278.9|37274.1|37281.4|37276.6|37285.4|37280.6|37276.4|37271.6|102
1703225100000|2023-12-22 06:05:00|37281.9|37277.1|37273.4|37268.6|37281.9|37277.1|37271.9|37267.1|85
1703225400000|2023-12-22 06:10:00|37273.9|37269.1|37271.9|37267.1|37273.9|37269.1|37270.9|37266.1|83
1703225700000|2023-12-22 06:15:00|37272.9|37268.1|37275.4|37270.6|37277.4|37272.6|37271.9|37267.1|53
1703226000000|2023-12-22 06:20:00|37275.9|37271.1|37276.4|37271.6|37276.9|37272.1|37274.9|37270.1|29
1703226300000|2023-12-22 06:25:00|37276.9|37272.1|37284.4|37279.6|37287.4|37282.6|37276.9|37272.1|50
1703226600000|2023-12-22 06:30:00|37283.9|37279.1|37284.9|37280.1|37286.9|37282.1|37283.9|37279.1|44
1703226900000|2023-12-22 06:35:00|37285.9|37281.1|37285.4|37280.6|37287.4|37282.6|37284.9|37280.1|21
1703227200000|2023-12-22 06:40:00|37285.9|37281.1|37288.4|37283.6|37289.4|37284.6|37285.4|37280.6|39
1703227500000|2023-12-22 06:45:00|37288.9|37284.1|37292.4|37287.6|37292.9|37288.1|37286.9|37282.1|43
1703227800000|2023-12-22 06:50:00|37291.9|37287.1|37291.9|37287.1|37293.9|37289.1|37289.4|37284.6|34
1703228100000|2023-12-22 06:55:00|37292.4|37287.6|37286.9|37282.1|37292.4|37287.6|37286.4|37281.6|56
1703228400000|2023-12-22 07:00:00|37286.3|37282.7|37288.8|37285.2|37290.3|37286.7|37277.3|37273.7|240
1703228700000|2023-12-22 07:05:00|37288.3|37284.7|37283.3|37279.7|37288.3|37284.7|37281.3|37277.7|78
1703229000000|2023-12-22 07:10:00|37281.8|37278.2|37286.3|37282.7|37287.3|37283.7|37279.3|37275.7|103
1703229300000|2023-12-22 07:15:00|37285.8|37282.2|37282.3|37278.7|37288.8|37285.2|37281.8|37278.2|97
1703229600000|2023-12-22 07:20:00|37282.8|37279.2|37279.8|37276.2|37284.3|37280.7|37276.8|37273.2|75
1703229900000|2023-12-22 07:25:00|37280.3|37276.7|37276.8|37273.2|37280.8|37277.2|37273.8|37270.2|86
1703230200000|2023-12-22 07:30:00|37277.3|37273.7|37286.3|37282.7|37286.3|37282.7|37275.8|37272.2|100
1703230500000|2023-12-22 07:35:00|37286.8|37283.2|37288.3|37284.7|37288.8|37285.2|37282.3|37278.7|93
1703230800000|2023-12-22 07:40:00|37288.8|37285.2|37288.3|37284.7|37290.3|37286.7|37283.8|37280.2|85
1703231100000|2023-12-22 07:45:00|37287.8|37284.2|37292.3|37288.7|37293.3|37289.7|37287.3|37283.7|82
1703231400000|2023-12-22 07:50:00|37292.8|37289.2|37290.8|37287.2|37294.3|37290.7|37289.3|37285.7|46
1703231700000|2023-12-22 07:55:00|37290.3|37286.7|37274.8|37271.2|37291.3|37287.7|37274.8|37271.2|227
1703232000000|2023-12-22 08:00:00|37275.8|37272.2|37283.8|37280.2|37294.8|37291.2|37275.8|37272.2|293
1703232300000|2023-12-22 08:05:00|37284.3|37280.7|37280.8|37277.2|37290.8|37287.2|37279.8|37276.2|72
1703232600000|2023-12-22 08:10:00|37281.3|37277.7|37290.8|37287.2|37294.3|37290.7|37275.8|37272.2|89
1703232900000|2023-12-22 08:15:00|37290.3|37286.7|37286.8|37283.2|37294.8|37291.2|37283.8|37280.2|63
1703233200000|2023-12-22 08:20:00|37286.3|37282.7|37280.3|37276.7|37288.3|37284.7|37277.3|37273.7|95
1703233500000|2023-12-22 08:25:00|37279.8|37276.2|37292.3|37288.7|37293.3|37289.7|37278.8|37275.2|113
1703233800000|2023-12-22 08:30:00|37291.8|37288.2|37316.8|37313.2|37317.3|37313.7|37289.8|37286.2|317
1703234100000|2023-12-22 08:35:00|37316.3|37312.7|37318.8|37315.2|37320.8|37317.2|37313.3|37309.7|168
1703234400000|2023-12-22 08:40:00|37319.3|37315.7|37312.8|37309.2|37325.3|37321.7|37312.3|37308.7|244
1703234700000|2023-12-22 08:45:00|37312.3|37308.7|37303.8|37300.2|37316.8|37313.2|37303.3|37299.7|198
1703235000000|2023-12-22 08:50:00|37304.3|37300.7|37286.3|37282.7|37304.3|37300.7|37285.3|37281.7|162
1703235300000|2023-12-22 08:55:00|37286.8|37283.2|37279.3|37275.7|37287.8|37284.2|37276.3|37272.7|156
1703235600000|2023-12-22 09:00:00|37279.8|37276.2|37292.8|37289.2|37294.8|37291.2|37279.8|37276.2|177
1703235900000|2023-12-22 09:05:00|37292.3|37288.7|37307.8|37304.2|37311.8|37308.2|37291.8|37288.2|214
1703236200000|2023-12-22 09:10:00|37307.3|37303.7|37302.8|37299.2|37308.8|37305.2|37298.8|37295.2|131
1703236500000|2023-12-22 09:15:00|37302.3|37298.7|37310.8|37307.2|37312.8|37309.2|37300.8|37297.2|116
1703236800000|2023-12-22 09:20:00|37310.3|37306.7|37309.8|37306.2|37317.8|37314.2|37309.3|37305.7|85
1703237100000|2023-12-22 09:25:00|37309.3|37305.7|37309.8|37306.2|37312.3|37308.7|37306.3|37302.7|124
1703237400000|2023-12-22 09:30:00|37310.3|37306.7|37324.3|37320.7|37328.8|37325.2|37310.3|37306.7|170
1703237700000|2023-12-22 09:35:00|37324.8|37321.2|37327.8|37324.2|37331.3|37327.7|37321.8|37318.2|120
1703238000000|2023-12-22 09:40:00|37327.3|37323.7|37326.3|37322.7|37329.3|37325.7|37323.3|37319.7|61
1703238300000|2023-12-22 09:45:00|37325.8|37322.2|37317.8|37314.2|37328.3|37324.7|37316.3|37312.7|91
1703238600000|2023-12-22 09:50:00|37318.3|37314.7|37306.3|37302.7|37320.3|37316.7|37305.3|37301.7|76
1703238900000|2023-12-22 09:55:00|37305.8|37302.2|37308.8|37305.2|37310.8|37307.2|37303.8|37300.2|101
1703239200000|2023-12-22 10:00:00|37308.3|37304.7|37300.3|37296.7|37309.8|37306.2|37300.3|37296.7|116
1703239500000|2023-12-22 10:05:00|37299.8|37296.2|37303.8|37300.2|37304.8|37301.2|37298.3|37294.7|89
1703239800000|2023-12-22 10:10:00|37304.3|37300.7|37304.3|37300.7|37312.3|37308.7|37303.3|37299.7|188
1703240100000|2023-12-22 10:15:00|37303.3|37299.7|37305.8|37302.2|37311.8|37308.2|37303.3|37299.7|67
1703240400000|2023-12-22 10:20:00|37305.3|37301.7|37304.3|37300.7|37307.3|37303.7|37301.8|37298.2|56
1703240700000|2023-12-22 10:25:00|37303.3|37299.7|37301.8|37298.2|37304.8|37301.2|37296.8|37293.2|104
1703241000000|2023-12-22 10:30:00|37301.3|37297.7|37292.8|37289.2|37301.8|37298.2|37291.8|37288.2|152
1703241300000|2023-12-22 10:35:00|37292.3|37288.7|37292.8|37289.2|37293.8|37290.2|37282.3|37278.7|63
1703241600000|2023-12-22 10:40:00|37292.3|37288.7|37296.3|37292.7|37297.3|37293.7|37288.3|37284.7|89
1703241900000|2023-12-22 10:45:00|37296.8|37293.2|37303.3|37299.7|37308.3|37304.7|37293.8|37290.2|78
1703242200000|2023-12-22 10:50:00|37303.8|37300.2|37315.8|37312.2|37318.3|37314.7|37298.8|37295.2|154
1703242500000|2023-12-22 10:55:00|37316.3|37312.7|37305.3|37301.7|37318.3|37314.7|37303.8|37300.2|68
1703242800000|2023-12-22 11:00:00|37304.8|37301.2|37306.8|37303.2|37314.8|37311.2|37302.8|37299.2|112
1703243100000|2023-12-22 11:05:00|37306.3|37302.7|37312.8|37309.2|37312.8|37309.2|37305.3|37301.7|40
1703243400000|2023-12-22 11:10:00|37312.3|37308.7|37318.8|37315.2|37319.3|37315.7|37310.8|37307.2|60
1703243700000|2023-12-22 11:15:00|37319.3|37315.7|37317.3|37313.7|37323.8|37320.2|37317.3|37313.7|75
1703244000000|2023-12-22 11:20:00|37316.8|37313.2|37314.8|37311.2|37317.8|37314.2|37312.3|37308.7|58
1703244300000|2023-12-22 11:25:00|37315.3|37311.7|37307.8|37304.2|37315.8|37312.2|37306.8|37303.2|86
1703244600000|2023-12-22 11:30:00|37308.3|37304.7|37319.3|37315.7|37319.3|37315.7|37303.3|37299.7|102
1703244900000|2023-12-22 11:35:00|37318.8|37315.2|37308.8|37305.2|37319.3|37315.7|37307.8|37304.2|88
1703245200000|2023-12-22 11:40:00|37308.3|37304.7|37312.8|37309.2|37319.3|37315.7|37305.3|37301.7|78
1703245500000|2023-12-22 11:45:00|37313.3|37309.7|37313.8|37310.2|37320.3|37316.7|37310.8|37307.2|74
1703245800000|2023-12-22 11:50:00|37313.3|37309.7|37320.3|37316.7|37321.8|37318.2|37313.3|37309.7|67
1703246100000|2023-12-22 11:55:00|37320.8|37317.2|37320.3|37316.7|37325.3|37321.7|37319.3|37315.7|55
1703246400000|2023-12-22 12:00:00|37319.8|37316.2|37320.8|37317.2|37323.3|37319.7|37316.3|37312.7|125
1703246700000|2023-12-22 12:05:00|37320.3|37316.7|37315.8|37312.2|37320.3|37316.7|37312.3|37308.7|140
1703247000000|2023-12-22 12:10:00|37315.3|37311.7|37310.3|37306.7|37318.3|37314.7|37310.3|37306.7|201
1703247300000|2023-12-22 12:15:00|37309.3|37305.7|37315.8|37312.2|37318.3|37314.7|37304.8|37301.2|88
1703247600000|2023-12-22 12:20:00|37316.3|37312.7|37317.8|37314.2|37319.8|37316.2|37312.8|37309.2|105
1703247900000|2023-12-22 12:25:00|37318.3|37314.7|37305.3|37301.7|37318.3|37314.7|37300.8|37297.2|256
1703248200000|2023-12-22 12:30:00|37305.8|37302.2|37298.8|37295.2|37308.3|37304.7|37297.3|37293.7|144
1703248500000|2023-12-22 12:35:00|37298.3|37294.7|37301.3|37297.7|37304.8|37301.2|37295.3|37291.7|143
1703248800000|2023-12-22 12:40:00|37301.8|37298.2|37297.3|37293.7|37303.8|37300.2|37296.3|37292.7|129
1703249100000|2023-12-22 12:45:00|37296.8|37293.2|37297.3|37293.7|37299.3|37295.7|37292.3|37288.7|159
1703249400000|2023-12-22 12:50:00|37296.3|37292.7|37294.3|37290.7|37300.3|37296.7|37294.3|37290.7|89
1703249700000|2023-12-22 12:55:00|37293.8|37290.2|37290.8|37287.2|37293.8|37290.2|37286.8|37283.2|126
1703250000000|2023-12-22 13:00:00|37290.3|37286.7|37314.8|37311.2|37314.8|37311.2|37288.8|37285.2|316
1703250300000|2023-12-22 13:05:00|37314.3|37310.7|37309.8|37306.2|37320.8|37317.2|37308.8|37305.2|204
1703250600000|2023-12-22 13:10:00|37310.3|37306.7|37317.3|37313.7|37317.8|37314.2|37306.8|37303.2|139
1703250900000|2023-12-22 13:15:00|37316.8|37313.2|37332.8|37329.2|37332.8|37329.2|37314.8|37311.2|219
1703251200000|2023-12-22 13:20:00|37332.3|37328.7|37330.3|37326.7|37333.8|37330.2|37328.3|37324.7|228
1703251500000|2023-12-22 13:25:00|37329.8|37326.2|37316.8|37313.2|37335.3|37331.7|37313.8|37310.2|259
1703251800000|2023-12-22 13:30:00|37317.8|37314.2|37287.8|37284.2|37335.8|37332.2|37250.3|37246.7|1869
1703252100000|2023-12-22 13:35:00|37288.3|37284.7|37321.8|37318.2|37342.3|37338.7|37288.3|37284.7|1242
1703252400000|2023-12-22 13:40:00|37321.3|37317.7|37336.8|37333.2|37342.3|37338.7|37317.8|37314.2|632
1703252700000|2023-12-22 13:45:00|37336.3|37332.7|37334.8|37331.2|37344.3|37340.7|37328.3|37324.7|381
1703253000000|2023-12-22 13:50:00|37334.3|37330.7|37362.8|37359.2|37362.8|37359.2|37328.8|37325.2|584
1703253300000|2023-12-22 13:55:00|37362.3|37358.7|37363.8|37360.2|37366.8|37363.2|37351.3|37347.7|271
1703253600000|2023-12-22 14:00:00|37363.3|37359.7|37361.8|37358.2|37363.8|37360.2|37348.3|37344.7|421
1703253900000|2023-12-22 14:05:00|37362.3|37358.7|37358.3|37354.7|37368.3|37364.7|37357.8|37354.2|309
1703254200000|2023-12-22 14:10:00|37358.8|37355.2|37353.8|37350.2|37360.8|37357.2|37349.3|37345.7|555
1703254500000|2023-12-22 14:15:00|37353.3|37349.7|37366.3|37362.7|37367.3|37363.7|37344.8|37341.2|496
1703254800000|2023-12-22 14:20:00|37365.8|37362.2|37365.8|37362.2|37370.8|37367.2|37356.3|37352.7|298
1703255100000|2023-12-22 14:25:00|37365.3|37361.7|37367.8|37364.2|37381.3|37377.7|37358.3|37354.7|697
1703255400000|2023-12-22 14:30:00|37367.2|37364.8|37427.2|37424.8|37436.7|37434.3|37354.2|37351.8|5499
1703255700000|2023-12-22 14:35:00|37427.7|37425.3|37486.7|37484.3|37495.7|37493.3|37411.7|37409.3|4341
1703256000000|2023-12-22 14:40:00|37487.2|37484.8|37494.2|37491.8|37497.2|37494.8|37472.7|37470.3|2973
1703256300000|2023-12-22 14:45:00|37494.7|37492.3|37513.2|37510.8|37521.7|37519.3|37488.2|37485.8|1952
1703256600000|2023-12-22 14:50:00|37512.7|37510.3|37525.2|37522.8|37540.7|37538.3|37512.2|37509.8|1352
1703256900000|2023-12-22 14:55:00|37525.7|37523.3|37506.7|37504.3|37542.2|37539.8|37501.2|37498.8|1319
1703257200000|2023-12-22 15:00:00|37507.2|37504.8|37515.2|37512.8|37524.2|37521.8|37481.7|37479.3|1960
1703257500000|2023-12-22 15:05:00|37515.7|37513.3|37501.2|37498.8|37533.7|37531.3|37496.2|37493.8|1432
1703257800000|2023-12-22 15:10:00|37500.2|37497.8|37478.2|37475.8|37502.2|37499.8|37470.2|37467.8|1495
1703258100000|2023-12-22 15:15:00|37478.7|37476.3|37482.2|37479.8|37490.2|37487.8|37457.7|37455.3|1265
1703258400000|2023-12-22 15:20:00|37483.4|37481|37493.4|37491|37501.9|37499.5|37471.4|37469|1157
1703258700000|2023-12-22 15:25:00|37492.9|37490.5|37518.4|37516|37524.9|37522.5|37479.9|37477.5|1197
1703259000000|2023-12-22 15:30:00|37517.9|37515.5|37519.4|37517|37535.9|37533.5|37509.4|37507|980
1703259300000|2023-12-22 15:35:00|37518.4|37516|37492.9|37490.5|37528.4|37526|37476.4|37474|1236
1703259600000|2023-12-22 15:40:00|37493.4|37491|37496.4|37494|37503.4|37501|37489.4|37487|612
1703259900000|2023-12-22 15:45:00|37495.9|37493.5|37481.4|37479|37499.4|37497|37474.4|37472|609
1703260200000|2023-12-22 15:50:00|37481.9|37479.5|37472.4|37470|37485.9|37483.5|37466.4|37464|577
1703260500000|2023-12-22 15:55:00|37471.9|37469.5|37439.9|37437.5|37476.4|37474|37437.9|37435.5|1202
1703260800000|2023-12-22 16:00:00|37439.4|37437|37423.9|37421.5|37444.4|37442|37396.4|37394|2473
1703261100000|2023-12-22 16:05:00|37423.4|37421|37434.4|37432|37441.4|37439|37405.4|37403|1681
1703261400000|2023-12-22 16:10:00|37435.9|37433.5|37443.4|37441|37449.4|37447|37428.4|37426|818
1703261700000|2023-12-22 16:15:00|37444.4|37442|37445.4|37443|37450.9|37448.5|37425.9|37423.5|679
1703262000000|2023-12-22 16:20:00|37444.9|37442.5|37437.4|37435|37468.4|37466|37433.4|37431|955
1703262300000|2023-12-22 16:25:00|37436.9|37434.5|37444.4|37442|37454.4|37452|37430.9|37428.5|466
1703262600000|2023-12-22 16:30:00|37443.9|37441.5|37460.4|37458|37470.9|37468.5|37443.9|37441.5|566
1703262900000|2023-12-22 16:35:00|37459.9|37457.5|37454.9|37452.5|37461.4|37459|37443.9|37441.5|408
1703263200000|2023-12-22 16:40:00|37456.7|37454.3|37446.2|37443.8|37458.2|37455.8|37439.2|37436.8|480
1703263500000|2023-12-22 16:45:00|37446.7|37444.3|37439.7|37437.3|37450.2|37447.8|37436.7|37434.3|436
1703263800000|2023-12-22 16:50:00|37439.2|37436.8|37462.2|37459.8|37462.7|37460.3|37437.2|37434.8|469
1703264100000|2023-12-22 16:55:00|37463.2|37460.8|37454.2|37451.8|37475.2|37472.8|37450.7|37448.3|674
1703264400000|2023-12-22 17:00:00|37455.2|37452.8|37451.7|37449.3|37463.2|37460.8|37446.7|37444.3|417
1703264700000|2023-12-22 17:05:00|37452.2|37449.8|37442.2|37439.8|37471.7|37469.3|37441.7|37439.3|476
1703265000000|2023-12-22 17:10:00|37442.7|37440.3|37434.2|37431.8|37450.7|37448.3|37432.2|37429.8|497
1703265300000|2023-12-22 17:15:00|37434.7|37432.3|37437.2|37434.8|37440.7|37438.3|37427.7|37425.3|418
1703265600000|2023-12-22 17:20:00|37437.7|37435.3|37434.7|37432.3|37450.7|37448.3|37427.2|37424.8|447
1703265900000|2023-12-22 17:25:00|37434.2|37431.8|37447.2|37444.8|37454.2|37451.8|37431.2|37428.8|377
1703266200000|2023-12-22 17:30:00|37447.7|37445.3|37433.7|37431.3|37454.2|37451.8|37430.7|37428.3|405
1703266500000|2023-12-22 17:35:00|37433.2|37430.8|37445.7|37443.3|37451.7|37449.3|37430.2|37427.8|427
1703266800000|2023-12-22 17:40:00|37446.2|37443.8|37459.2|37456.8|37460.2|37457.8|37444.7|37442.3|345
1703267100000|2023-12-22 17:45:00|37458.2|37455.8|37454.2|37451.8|37470.7|37468.3|37452.7|37450.3|429
1703267400000|2023-12-22 17:50:00|37452.7|37450.3|37474.2|37471.8|37475.2|37472.8|37449.2|37446.8|391
1703267700000|2023-12-22 17:55:00|37473.2|37470.8|37474.2|37471.8|37475.2|37472.8|37454.7|37452.3|476
1703268000000|2023-12-22 18:00:00|37473.2|37470.8|37472.7|37470.3|37479.2|37476.8|37463.2|37460.8|414
1703268300000|2023-12-22 18:05:00|37472.2|37469.8|37475.7|37473.3|37484.7|37482.3|37469.7|37467.3|342
1703268600000|2023-12-22 18:10:00|37476.2|37473.8|37481.7|37479.3|37482.7|37480.3|37470.2|37467.8|287
1703268900000|2023-12-22 18:15:00|37481.2|37478.8|37471.2|37468.8|37481.7|37479.3|37469.2|37466.8|261
1703269200000|2023-12-22 18:20:00|37470.7|37468.3|37468.7|37466.3|37475.7|37473.3|37467.2|37464.8|246
1703269500000|2023-12-22 18:25:00|37468.2|37465.8|37471.7|37469.3|37475.7|37473.3|37462.7|37460.3|359
1703269800000|2023-12-22 18:30:00|37471.2|37468.8|37462.7|37460.3|37475.2|37472.8|37460.2|37457.8|273
1703270100000|2023-12-22 18:35:00|37462.2|37459.8|37458.2|37455.8|37473.2|37470.8|37455.2|37452.8|356
1703270400000|2023-12-22 18:40:00|37457.7|37455.3|37449.2|37446.8|37461.7|37459.3|37436.2|37433.8|505
1703270700000|2023-12-22 18:45:00|37448.7|37446.3|37458.7|37456.3|37460.2|37457.8|37440.7|37438.3|273
1703271000000|2023-12-22 18:50:00|37458.2|37455.8|37447.7|37445.3|37465.2|37462.8|37446.2|37443.8|235
1703271300000|2023-12-22 18:55:00|37447.2|37444.8|37438.7|37436.3|37450.7|37448.3|37436.2|37433.8|227
1703271600000|2023-12-22 19:00:00|37439.2|37436.8|37422.7|37420.3|37445.7|37443.3|37422.7|37420.3|564
1703271900000|2023-12-22 19:05:00|37421.7|37419.3|37389.7|37387.3|37426.7|37424.3|37369.7|37367.3|1784
1703272200000|2023-12-22 19:10:00|37389.2|37386.8|37399.2|37396.8|37404.7|37402.3|37385.2|37382.8|635
1703272500000|2023-12-22 19:15:00|37398.7|37396.3|37356.2|37353.8|37400.7|37398.3|37335.7|37333.3|1749
1703272800000|2023-12-22 19:20:00|37356.7|37354.3|37318.7|37316.3|37374.2|37371.8|37304.7|37302.3|1410
1703273100000|2023-12-22 19:25:00|37320.2|37317.8|37293.7|37291.3|37323.7|37321.3|37286.7|37284.3|1385
1703273400000|2023-12-22 19:30:00|37294.2|37291.8|37288.2|37285.8|37312.2|37309.8|37271.2|37268.8|2066
1703273700000|2023-12-22 19:35:00|37287.2|37284.8|37324.7|37322.3|37339.2|37336.8|37282.2|37279.8|1323
1703274000000|2023-12-22 19:40:00|37325.2|37322.8|37380.7|37378.3|37383.7|37381.3|37324.7|37322.3|1377
1703274300000|2023-12-22 19:45:00|37381.2|37378.8|37397.2|37394.8|37409.7|37407.3|37379.2|37376.8|1150
1703274600000|2023-12-22 19:50:00|37396.7|37394.3|37409.7|37407.3|37419.2|37416.8|37394.7|37392.3|628
1703274900000|2023-12-22 19:55:00|37410.2|37407.8|37420.2|37417.8|37422.2|37419.8|37405.2|37402.8|632
1703275200000|2023-12-22 20:00:00|37422.2|37419.8|37421.4|37419|37428.2|37425.8|37407.2|37404.8|818
1703275500000|2023-12-22 20:05:00|37421.9|37419.5|37400.9|37398.5|37424.4|37422|37398.9|37396.5|507
1703275800000|2023-12-22 20:10:00|37401.4|37399|37412.4|37410|37419.4|37417|37401.4|37399|517
1703276100000|2023-12-22 20:15:00|37411.9|37409.5|37415.4|37413|37416.4|37414|37398.9|37396.5|392
1703276400000|2023-12-22 20:20:00|37414.9|37412.5|37405.4|37403|37414.9|37412.5|37390.9|37388.5|561
1703276700000|2023-12-22 20:25:00|37404.9|37402.5|37422.4|37420|37427.9|37425.5|37399.9|37397.5|796
1703277000000|2023-12-22 20:30:00|37422.9|37420.5|37386.9|37384.5|37425.9|37423.5|37385.9|37383.5|612
1703277300000|2023-12-22 20:35:00|37386.4|37384|37371.9|37369.5|37390.9|37388.5|37370.9|37368.5|579
1703277600000|2023-12-22 20:40:00|37371.4|37369|37375.9|37373.5|37378.9|37376.5|37347.9|37345.5|1039
1703277900000|2023-12-22 20:45:00|37376.4|37374|37352.4|37350|37385.4|37383|37350.4|37348|642
1703278200000|2023-12-22 20:50:00|37352.9|37350.5|37394.9|37392.5|37397.4|37395|37347.4|37345|1579
1703278500000|2023-12-22 20:55:00|37394.4|37392|37405.4|37403|37410.4|37408|37381.9|37379.5|3728
1703278800000|2023-12-22 21:00:00|37404.9|37402.5|37386.6|37381.8|37419.6|37414.8|37379.1|37374.3|1594
1703279100000|2023-12-22 21:05:00|37385.6|37380.8|37381.6|37376.8|37394.1|37389.3|37380.6|37375.8|304
1703279400000|2023-12-22 21:10:00|37380.6|37375.8|37373.6|37368.8|37385.1|37380.3|37371.6|37366.8|163
1703279700000|2023-12-22 21:15:00|37374.6|37369.8|37371.1|37366.3|37380.1|37375.3|37368.1|37363.3|113
1703280000000|2023-12-22 21:20:00|37370.6|37365.8|37370.6|37365.8|37374.1|37369.3|37369.6|37364.8|83
1703280300000|2023-12-22 21:25:00|37370.1|37365.3|37372.1|37367.3|37375.1|37370.3|37369.6|37364.8|55
1703280600000|2023-12-22 21:30:00|37372.6|37367.8|37376.1|37371.3|37376.6|37371.8|37368.1|37363.3|72
1703280900000|2023-12-22 21:35:00|37376.6|37371.8|37369.1|37364.3|37377.1|37372.3|37369.1|37364.3|98
1703281200000|2023-12-22 21:40:00|37369.6|37364.8|37360.1|37355.3|37371.1|37366.3|37356.6|37351.8|136
1703281500000|2023-12-22 21:45:00|37360.6|37355.8|37360.1|37355.3|37362.6|37357.8|37354.6|37349.8|118
1703281800000|2023-12-22 21:50:00|37361.1|37356.3|37353.6|37348.8|37368.1|37363.3|37353.6|37348.8|77
1703282100000|2023-12-22 21:55:00|37354.1|37349.3|37365|37355.2|37366.5|37360.3|37353.1|37348.3|85
1703545200000|2023-12-25 23:00:00|37371.1|37366.3|37419.6|37414.8|37428.6|37423.8|37369.6|37364.8|343
1703545500000|2023-12-25 23:05:00|37420.1|37415.3|37423.1|37418.3|37423.6|37418.8|37413.1|37408.3|98
1703545800000|2023-12-25 23:10:00|37422.6|37417.8|37427.1|37422.3|37428.1|37423.3|37417.1|37412.3|119
1703546100000|2023-12-25 23:15:00|37426.6|37421.8|37425.6|37420.8|37429.6|37424.8|37421.1|37416.3|134
1703546400000|2023-12-25 23:20:00|37426.1|37421.3|37439.1|37434.3|37441.1|37436.3|37426.1|37421.3|138
1703546700000|2023-12-25 23:25:00|37439.6|37434.8|37447.1|37442.3|37449.1|37444.3|37438.6|37433.8|123
1703547000000|2023-12-25 23:30:00|37446.6|37441.8|37446.1|37441.3|37450.1|37445.3|37443.6|37438.8|196
1703547300000|2023-12-25 23:35:00|37445.6|37440.8|37445.1|37440.3|37447.6|37442.8|37441.6|37436.8|67
1703547600000|2023-12-25 23:40:00|37445.6|37440.8|37452.1|37447.3|37452.6|37447.8|37445.6|37440.8|116
1703547900000|2023-12-25 23:45:00|37452.6|37447.8|37444.1|37439.3|37455.1|37450.3|37440.1|37435.3|171
1703548200000|2023-12-25 23:50:00|37444.6|37439.8|37447.1|37442.3|37448.6|37443.8|37439.6|37434.8|96
1703548500000|2023-12-25 23:55:00|37447.6|37442.8|37452.1|37447.3|37453.1|37448.3|37447.1|37442.3|85
1703548800000|2023-12-26 00:00:00|37451.6|37446.8|37435.1|37430.3|37451.6|37446.8|37435.1|37430.3|141
1703549100000|2023-12-26 00:05:00|37435.6|37430.8|37435.6|37430.8|37437.6|37432.8|37432.6|37427.8|79
1703549400000|2023-12-26 00:10:00|37436.1|37431.3|37434.1|37429.3|37437.1|37432.3|37429.6|37424.8|109
1703549700000|2023-12-26 00:15:00|37433.6|37428.8|37437.1|37432.3|37438.1|37433.3|37433.1|37428.3|41
1703550000000|2023-12-26 00:20:00|37437.6|37432.8|37438.1|37433.3|37441.6|37436.8|37435.1|37430.3|60
1703550300000|2023-12-26 00:25:00|37438.6|37433.8|37451.1|37446.3|37451.1|37446.3|37437.6|37432.8|94
1703550600000|2023-12-26 00:30:00|37450.6|37445.8|37446.6|37441.8|37452.6|37447.8|37441.1|37436.3|160
1703550900000|2023-12-26 00:35:00|37445.1|37440.3|37440.1|37435.3|37447.1|37442.3|37440.1|37435.3|82
1703551200000|2023-12-26 00:40:00|37440.6|37435.8|37427.1|37422.3|37441.1|37436.3|37425.1|37420.3|156
1703551500000|2023-12-26 00:45:00|37427.6|37422.8|37431.1|37426.3|37434.6|37429.8|37427.6|37422.8|52
1703551800000|2023-12-26 00:50:00|37430.6|37425.8|37436.1|37431.3|37436.6|37431.8|37430.1|37425.3|79
1703552100000|2023-12-26 00:55:00|37435.6|37430.8|37434.1|37429.3|37436.6|37431.8|37433.1|37428.3|69
1703552400000|2023-12-26 01:00:00|37433.6|37428.8|37428.1|37423.3|37435.6|37430.8|37427.1|37422.3|31
1703552700000|2023-12-26 01:05:00|37428.6|37423.8|37432.6|37427.8|37432.6|37427.8|37424.6|37419.8|54
1703553000000|2023-12-26 01:10:00|37433.1|37428.3|37433.6|37428.8|37434.6|37429.8|37429.6|37424.8|37
1703553300000|2023-12-26 01:15:00|37434.6|37429.8|37440.6|37435.8|37441.6|37436.8|37433.6|37428.8|56
1703553600000|2023-12-26 01:20:00|37440.1|37435.3|37438.9|37434.1|37444.4|37439.6|37437.9|37433.1|39
1703553900000|2023-12-26 01:25:00|37439.4|37434.6|37442.4|37437.6|37444.4|37439.6|37439.4|37434.6|19
1703554200000|2023-12-26 01:30:00|37441.9|37437.1|37445.4|37440.6|37445.9|37441.1|37441.4|37436.6|23
1703554500000|2023-12-26 01:35:00|37445.9|37441.1|37442.4|37437.6|37445.9|37441.1|37441.9|37437.1|9
1703554800000|2023-12-26 01:40:00|37441.9|37437.1|37440.4|37435.6|37441.9|37437.1|37438.9|37434.1|20
1703555100000|2023-12-26 01:45:00|37440.9|37436.1|37439.4|37434.6|37440.9|37436.1|37436.9|37432.1|20
1703555400000|2023-12-26 01:50:00|37439.9|37435.1|37441.4|37436.6|37444.4|37439.6|37437.4|37432.6|69
1703555700000|2023-12-26 01:55:00|37441.9|37437.1|37447.4|37442.6|37448.4|37443.6|37440.4|37435.6|37
1703556000000|2023-12-26 02:00:00|37447.9|37443.1|37442.4|37437.6|37448.9|37444.1|37440.9|37436.1|42
1703556300000|2023-12-26 02:05:00|37442.9|37438.1|37442.4|37437.6|37443.9|37439.1|37440.9|37436.1|16
1703556600000|2023-12-26 02:10:00|37441.9|37437.1|37435.4|37430.6|37442.9|37438.1|37432.4|37427.6|127
1703556900000|2023-12-26 02:15:00|37435.9|37431.1|37435.4|37430.6|37436.9|37432.1|37434.9|37430.1|28
1703557200000|2023-12-26 02:20:00|37434.9|37430.1|37435.4|37430.6|37435.9|37431.1|37432.4|37427.6|12
1703557500000|2023-12-26 02:25:00|37435.9|37431.1|37437.4|37432.6|37439.9|37435.1|37435.9|37431.1|72
1703557800000|2023-12-26 02:30:00|37437.9|37433.1|37437.4|37432.6|37438.4|37433.6|37435.9|37431.1|7
1703558100000|2023-12-26 02:35:00|37436.9|37432.1|37434.4|37429.6|37437.4|37432.6|37432.9|37428.1|27
1703558400000|2023-12-26 02:40:00|37434.9|37430.1|37435.4|37430.6|37440.9|37436.1|37434.4|37429.6|103
1703558700000|2023-12-26 02:45:00|37435.9|37431.1|37435.4|37430.6|37435.9|37431.1|37434.9|37430.1|5
1703559000000|2023-12-26 02:50:00|37434.9|37430.1|37437.4|37432.6|37438.4|37433.6|37434.4|37429.6|24
1703559300000|2023-12-26 02:55:00|37437.9|37433.1|37435.4|37430.6|37438.9|37434.1|37435.4|37430.6|24
1703559600000|2023-12-26 03:00:00|37435.9|37431.1|37440.4|37435.6|37440.4|37435.6|37435.9|37431.1|42
1703559900000|2023-12-26 03:05:00|37439.9|37435.1|37440.9|37436.1|37441.4|37436.6|37438.9|37434.1|20
1703560200000|2023-12-26 03:10:00|37440.4|37435.6|37450.4|37445.6|37450.4|37445.6|37440.4|37435.6|87
1703560500000|2023-12-26 03:15:00|37449.9|37445.1|37446.9|37442.1|37449.9|37445.1|37445.9|37441.1|52
1703560800000|2023-12-26 03:20:00|37445.9|37441.1|37445.9|37441.1|37447.4|37442.6|37445.4|37440.6|18
1703561100000|2023-12-26 03:25:00|37445.4|37440.6|37450.4|37445.6|37450.4|37445.6|37443.9|37439.1|77
1703561400000|2023-12-26 03:30:00|37449.9|37445.1|37452.4|37447.6|37452.9|37448.1|37449.4|37444.6|66
1703561700000|2023-12-26 03:35:00|37452.9|37448.1|37450.4|37445.6|37452.9|37448.1|37448.4|37443.6|19
1703562000000|2023-12-26 03:40:00|37449.9|37445.1|37448.4|37443.6|37450.4|37445.6|37448.4|37443.6|4
1703562300000|2023-12-26 03:45:00|37447.9|37443.1|37446.9|37442.1|37448.4|37443.6|37446.9|37442.1|4
1703562600000|2023-12-26 03:50:00|37446.4|37441.6|37443.4|37438.6|37446.9|37442.1|37440.9|37436.1|30
1703562900000|2023-12-26 03:55:00|37443.9|37439.1|37443.4|37438.6|37443.9|37439.1|37442.9|37438.1|7
1703563200000|2023-12-26 04:00:00|37443.9|37439.1|37445.4|37440.6|37446.9|37442.1|37443.9|37439.1|43
1703563500000|2023-12-26 04:05:00|37445.9|37441.1|37446.4|37441.6|37446.9|37442.1|37444.9|37440.1|20
1703563800000|2023-12-26 04:10:00|37446.9|37442.1|37445.9|37441.1|37446.9|37442.1|37445.4|37440.6|13
1703564100000|2023-12-26 04:15:00|37445.4|37440.6|37447.4|37442.6|37447.9|37443.1|37445.4|37440.6|7
1703564400000|2023-12-26 04:20:00|37446.9|37442.1|37442.9|37438.1|37446.9|37442.1|37440.9|37436.1|43
1703564700000|2023-12-26 04:25:00|37442.4|37437.6|37441.9|37437.1|37442.9|37438.1|37441.9|37437.1|12
1703565000000|2023-12-26 04:30:00|37441.4|37436.6|37441.9|37437.1|37442.9|37438.1|37440.9|37436.1|27
1703565300000|2023-12-26 04:35:00|37441.4|37436.6|37441.4|37436.6|37441.9|37437.1|37439.4|37434.6|19
1703565600000|2023-12-26 04:40:00|37441.9|37437.1|37443.4|37438.6|37443.4|37438.6|37441.4|37436.6|12
1703565900000|2023-12-26 04:45:00|37443.9|37439.1|37444.9|37440.1|37445.9|37441.1|37443.4|37438.6|14
1703566200000|2023-12-26 04:50:00|37445.4|37440.6|37451.4|37446.6|37452.4|37447.6|37444.9|37440.1|113
1703566500000|2023-12-26 04:55:00|37450.9|37446.1|37447.9|37443.1|37450.9|37446.1|37446.4|37441.6|48
1703566800000|2023-12-26 05:00:00|37447.4|37442.6|37449.9|37445.1|37449.9|37445.1|37446.9|37442.1|29
1703567100000|2023-12-26 05:05:00|37449.4|37444.6|37448.4|37443.6|37449.9|37445.1|37446.9|37442.1|26
1703567400000|2023-12-26 05:10:00|37447.9|37443.1|37448.9|37444.1|37449.9|37445.1|37447.9|37443.1|14
1703567700000|2023-12-26 05:15:00|37449.4|37444.6|37449.4|37444.6|37449.9|37445.1|37448.9|37444.1|3
1703568000000|2023-12-26 05:20:00|37449.9|37445.1|37454.4|37449.6|37455.4|37450.6|37448.9|37444.1|33
1703568300000|2023-12-26 05:25:00|37453.9|37449.1|37457.4|37452.6|37457.4|37452.6|37453.4|37448.6|31
1703568600000|2023-12-26 05:30:00|37456.9|37452.1|37458.4|37453.6|37458.9|37454.1|37456.4|37451.6|22
1703568900000|2023-12-26 05:35:00|37458.9|37454.1|37453.4|37448.6|37459.9|37455.1|37451.4|37446.6|44
1703569200000|2023-12-26 05:40:00|37453.9|37449.1|37458.4|37453.6|37459.9|37455.1|37452.9|37448.1|42
1703569500000|2023-12-26 05:45:00|37457.9|37453.1|37459.4|37454.6|37459.4|37454.6|37455.9|37451.1|28
1703569800000|2023-12-26 05:50:00|37458.9|37454.1|37451.9|37447.1|37459.4|37454.6|37451.4|37446.6|35
1703570100000|2023-12-26 05:55:00|37452.4|37447.6|37453.4|37448.6|37454.9|37450.1|37452.4|37447.6|37
1703570400000|2023-12-26 06:00:00|37453.9|37449.1|37455.4|37450.6|37456.9|37452.1|37453.9|37449.1|26
1703570700000|2023-12-26 06:05:00|37455.9|37451.1|37454.4|37449.6|37456.9|37452.1|37454.4|37449.6|20
1703571000000|2023-12-26 06:10:00|37454.9|37450.1|37453.9|37449.1|37454.9|37450.1|37451.4|37446.6|21
1703571300000|2023-12-26 06:15:00|37453.4|37448.6|37450.9|37446.1|37453.9|37449.1|37450.9|37446.1|11
1703571600000|2023-12-26 06:20:00|37450.4|37445.6|37447.4|37442.6|37450.4|37445.6|37445.4|37440.6|43
1703571900000|2023-12-26 06:25:00|37447.9|37443.1|37444.9|37440.1|37448.4|37443.6|37444.9|37440.1|20
1703572200000|2023-12-26 06:30:00|37444.4|37439.6|37448.4|37443.6|37448.4|37443.6|37443.9|37439.1|26
1703572500000|2023-12-26 06:35:00|37447.9|37443.1|37447.9|37443.1|37450.9|37446.1|37446.4|37441.6|16
1703572800000|2023-12-26 06:40:00|37447.4|37442.6|37448.4|37443.6|37449.4|37444.6|37447.4|37442.6|5
1703573100000|2023-12-26 06:45:00|37447.9|37443.1|37451.4|37446.6|37451.9|37447.1|37446.9|37442.1|29
1703573400000|2023-12-26 06:50:00|37451.9|37447.1|37450.4|37445.6|37451.9|37447.1|37450.4|37445.6|8
1703573700000|2023-12-26 06:55:00|37450.9|37446.1|37448.4|37443.6|37451.4|37446.6|37448.4|37443.6|5
1703574000000|2023-12-26 07:00:00|37447.8|37444.2|37453.8|37450.2|37454.3|37450.7|37447.8|37444.2|39
1703574300000|2023-12-26 07:05:00|37454.3|37450.7|37457.3|37453.7|37459.3|37455.7|37453.8|37450.2|43
1703574600000|2023-12-26 07:10:00|37456.8|37453.2|37455.8|37452.2|37457.3|37453.7|37454.3|37450.7|26
1703574900000|2023-12-26 07:15:00|37456.3|37452.7|37457.8|37454.2|37458.3|37454.7|37455.3|37451.7|15
1703575200000|2023-12-26 07:20:00|37457.3|37453.7|37456.8|37453.2|37458.3|37454.7|37456.3|37452.7|28
1703575500000|2023-12-26 07:25:00|37456.3|37452.7|37457.8|37454.2|37458.3|37454.7|37452.8|37449.2|22
1703575800000|2023-12-26 07:30:00|37457.3|37453.7|37462.3|37458.7|37462.3|37458.7|37456.3|37452.7|43
1703576100000|2023-12-26 07:35:00|37461.8|37458.2|37461.3|37457.7|37464.3|37460.7|37460.3|37456.7|38
1703576400000|2023-12-26 07:40:00|37461.8|37458.2|37462.3|37458.7|37463.3|37459.7|37461.3|37457.7|36
1703576700000|2023-12-26 07:45:00|37461.8|37458.2|37455.8|37452.2|37462.3|37458.7|37455.3|37451.7|25
1703577000000|2023-12-26 07:50:00|37455.3|37451.7|37455.3|37451.7|37455.8|37452.2|37453.3|37449.7|32
1703577300000|2023-12-26 07:55:00|37455.8|37452.2|37462.8|37459.2|37463.8|37460.2|37453.8|37450.2|240
1703577600000|2023-12-26 08:00:00|37461.8|37458.2|37453.8|37450.2|37465.3|37461.7|37453.8|37450.2|146
1703577900000|2023-12-26 08:05:00|37454.3|37450.7|37452.8|37449.2|37454.3|37450.7|37448.8|37445.2|74
1703578200000|2023-12-26 08:10:00|37453.3|37449.7|37459.3|37455.7|37460.3|37456.7|37451.8|37448.2|113
1703578500000|2023-12-26 08:15:00|37458.8|37455.2|37456.8|37453.2|37459.8|37456.2|37454.8|37451.2|49
1703578800000|2023-12-26 08:20:00|37457.3|37453.7|37459.3|37455.7|37463.8|37460.2|37456.3|37452.7|36
1703579100000|2023-12-26 08:25:00|37458.8|37455.2|37468.8|37465.2|37469.8|37466.2|37458.8|37455.2|75
1703579400000|2023-12-26 08:30:00|37468.3|37464.7|37469.3|37465.7|37469.3|37465.7|37466.8|37463.2|67
1703579700000|2023-12-26 08:35:00|37468.8|37465.2|37460.8|37457.2|37468.8|37465.2|37458.8|37455.2|66
1703580000000|2023-12-26 08:40:00|37460.3|37456.7|37451.8|37448.2|37462.3|37458.7|37451.3|37447.7|72
1703580300000|2023-12-26 08:45:00|37451.3|37447.7|37453.8|37450.2|37454.3|37450.7|37450.8|37447.2|35
1703580600000|2023-12-26 08:50:00|37454.3|37450.7|37453.8|37450.2|37455.3|37451.7|37452.8|37449.2|15
1703580900000|2023-12-26 08:55:00|37453.3|37449.7|37455.8|37452.2|37457.8|37454.2|37453.3|37449.7|63
1703581200000|2023-12-26 09:00:00|37455.3|37451.7|37457.8|37454.2|37458.3|37454.7|37451.8|37448.2|60
1703581500000|2023-12-26 09:05:00|37458.3|37454.7|37460.3|37456.7|37460.8|37457.2|37453.3|37449.7|50
1703581800000|2023-12-26 09:10:00|37459.8|37456.2|37457.8|37454.2|37462.3|37458.7|37457.8|37454.2|33
1703582100000|2023-12-26 09:15:00|37457.3|37453.7|37452.8|37449.2|37457.3|37453.7|37451.3|37447.7|35
1703582400000|2023-12-26 09:20:00|37453.3|37449.7|37446.8|37443.2|37453.3|37449.7|37446.8|37443.2|76
1703582700000|2023-12-26 09:25:00|37446.3|37442.7|37450.8|37447.2|37453.8|37450.2|37445.8|37442.2|34
1703583000000|2023-12-26 09:30:00|37450.3|37446.7|37455.8|37452.2|37455.8|37452.2|37449.8|37446.2|31
1703583300000|2023-12-26 09:35:00|37456.3|37452.7|37458.3|37454.7|37459.8|37456.2|37456.3|37452.7|36
1703583600000|2023-12-26 09:40:00|37457.8|37454.2|37448.8|37445.2|37457.8|37454.2|37448.8|37445.2|35
1703583900000|2023-12-26 09:45:00|37449.3|37445.7|37447.8|37444.2|37451.3|37447.7|37446.8|37443.2|16
1703584200000|2023-12-26 09:50:00|37448.3|37444.7|37447.3|37443.7|37448.8|37445.2|37444.8|37441.2|28
1703584500000|2023-12-26 09:55:00|37447.8|37444.2|37450.3|37446.7|37450.3|37446.7|37445.8|37442.2|27
1703584800000|2023-12-26 10:00:00|37450.8|37447.2|37449.8|37446.2|37451.8|37448.2|37444.8|37441.2|47
1703585100000|2023-12-26 10:05:00|37449.3|37445.7|37449.8|37446.2|37450.8|37447.2|37447.3|37443.7|20
1703585400000|2023-12-26 10:10:00|37450.3|37446.7|37447.8|37444.2|37450.3|37446.7|37446.8|37443.2|27
1703585700000|2023-12-26 10:15:00|37448.3|37444.7|37452.3|37448.7|37452.8|37449.2|37447.3|37443.7|29
1703586000000|2023-12-26 10:20:00|37451.8|37448.2|37450.3|37446.7|37453.3|37449.7|37447.8|37444.2|59
1703586300000|2023-12-26 10:25:00|37449.8|37446.2|37449.8|37446.2|37451.8|37448.2|37448.3|37444.7|34
1703586600000|2023-12-26 10:30:00|37450.3|37446.7|37448.8|37445.2|37450.3|37446.7|37447.8|37444.2|20
1703586900000|2023-12-26 10:35:00|37449.3|37445.7|37454.3|37450.7|37456.3|37452.7|37449.3|37445.7|34
1703587200000|2023-12-26 10:40:00|37454.8|37451.2|37457.3|37453.7|37459.8|37456.2|37454.8|37451.2|40
1703587500000|2023-12-26 10:45:00|37456.8|37453.2|37460.8|37457.2|37461.8|37458.2|37455.8|37452.2|35
1703587800000|2023-12-26 10:50:00|37460.3|37456.7|37459.8|37456.2|37460.8|37457.2|37458.3|37454.7|39
1703588100000|2023-12-26 10:55:00|37459.3|37455.7|37463.8|37460.2|37463.8|37460.2|37458.8|37455.2|47
1703588400000|2023-12-26 11:00:00|37463.3|37459.7|37465.3|37461.7|37469.8|37466.2|37462.3|37458.7|120
1703588700000|2023-12-26 11:05:00|37465.8|37462.2|37454.8|37451.2|37466.3|37462.7|37454.8|37451.2|98
1703589000000|2023-12-26 11:10:00|37454.3|37450.7|37447.3|37443.7|37456.3|37452.7|37446.3|37442.7|88
1703589300000|2023-12-26 11:15:00|37446.8|37443.2|37440.3|37436.7|37447.3|37443.7|37438.3|37434.7|116
1703589600000|2023-12-26 11:20:00|37439.8|37436.2|37439.8|37436.2|37444.8|37441.2|37438.3|37434.7|101
1703589900000|2023-12-26 11:25:00|37439.3|37435.7|37444.8|37441.2|37446.3|37442.7|37439.3|37435.7|73
1703590200000|2023-12-26 11:30:00|37445.3|37441.7|37447.3|37443.7|37447.8|37444.2|37443.3|37439.7|56
1703590500000|2023-12-26 11:35:00|37447.8|37444.2|37447.8|37444.2|37449.3|37445.7|37443.3|37439.7|47
1703590800000|2023-12-26 11:40:00|37447.3|37443.7|37450.8|37447.2|37451.8|37448.2|37447.3|37443.7|40
1703591100000|2023-12-26 11:45:00|37450.3|37446.7|37441.8|37438.2|37450.8|37447.2|37441.8|37438.2|45
1703591400000|2023-12-26 11:50:00|37442.3|37438.7|37435.3|37431.7|37443.3|37439.7|37433.3|37429.7|76
1703591700000|2023-12-26 11:55:00|37435.8|37432.2|37435.8|37432.2|37438.3|37434.7|37431.3|37427.7|87
1703592000000|2023-12-26 12:00:00|37434.8|37431.2|37428.3|37424.7|37435.3|37431.7|37428.3|37424.7|93
1703592300000|2023-12-26 12:05:00|37427.3|37423.7|37424.8|37421.2|37431.3|37427.7|37416.8|37413.2|239
1703592600000|2023-12-26 12:10:00|37425.3|37421.7|37419.8|37416.2|37427.8|37424.2|37418.8|37415.2|116
1703592900000|2023-12-26 12:15:00|37420.3|37416.7|37416.8|37413.2|37422.8|37419.2|37413.3|37409.7|169
1703593200000|2023-12-26 12:20:00|37417.3|37413.7|37423.8|37420.2|37424.8|37421.2|37417.3|37413.7|115
1703593500000|2023-12-26 12:25:00|37424.3|37420.7|37422.8|37419.2|37424.3|37420.7|37417.8|37414.2|67
1703593800000|2023-12-26 12:30:00|37423.3|37419.7|37428.8|37425.2|37429.8|37426.2|37421.3|37417.7|107
1703594100000|2023-12-26 12:35:00|37429.3|37425.7|37424.8|37421.2|37429.8|37426.2|37423.3|37419.7|91
1703594400000|2023-12-26 12:40:00|37424.3|37420.7|37425.8|37422.2|37426.3|37422.7|37419.3|37415.7|70
1703594700000|2023-12-26 12:45:00|37426.3|37422.7|37428.8|37425.2|37430.3|37426.7|37424.3|37420.7|65
1703595000000|2023-12-26 12:50:00|37429.3|37425.7|37424.8|37421.2|37430.3|37426.7|37424.8|37421.2|83
1703595300000|2023-12-26 12:55:00|37425.3|37421.7|37429.8|37426.2|37432.8|37429.2|37422.3|37418.7|92
1703595600000|2023-12-26 13:00:00|37429.3|37425.7|37426.3|37422.7|37431.8|37428.2|37424.8|37421.2|92
1703595900000|2023-12-26 13:05:00|37425.8|37422.2|37428.8|37425.2|37429.8|37426.2|37423.3|37419.7|57
1703596200000|2023-12-26 13:10:00|37428.3|37424.7|37417.8|37414.2|37432.3|37428.7|37415.3|37411.7|160
1703596500000|2023-12-26 13:15:00|37418.3|37414.7|37413.8|37410.2|37419.3|37415.7|37412.8|37409.2|102
1703596800000|2023-12-26 13:20:00|37414.3|37410.7|37432.8|37429.2|37432.8|37429.2|37414.3|37410.7|131
1703597100000|2023-12-26 13:25:00|37432.3|37428.7|37427.3|37423.7|37432.8|37429.2|37423.3|37419.7|157
1703597400000|2023-12-26 13:30:00|37427.8|37424.2|37422.8|37419.2|37429.8|37426.2|37418.3|37414.7|127
1703597700000|2023-12-26 13:35:00|37422.3|37418.7|37418.8|37415.2|37427.8|37424.2|37414.3|37410.7|162
1703598000000|2023-12-26 13:40:00|37419.3|37415.7|37417.8|37414.2|37425.8|37422.2|37416.3|37412.7|249
1703598300000|2023-12-26 13:45:00|37417.3|37413.7|37428.8|37425.2|37432.3|37428.7|37417.3|37413.7|100
1703598600000|2023-12-26 13:50:00|37427.8|37424.2|37438.8|37435.2|37440.3|37436.7|37427.8|37424.2|168
1703598900000|2023-12-26 13:55:00|37438.3|37434.7|37439.8|37436.2|37440.8|37437.2|37437.3|37433.7|108
1703599200000|2023-12-26 14:00:00|37439.3|37435.7|37429.8|37426.2|37440.8|37437.2|37426.8|37423.2|195
1703599500000|2023-12-26 14:05:00|37430.3|37426.7|37430.8|37427.2|37438.8|37435.2|37428.8|37425.2|117
1703599800000|2023-12-26 14:10:00|37430.3|37426.7|37423.8|37420.2|37432.3|37428.7|37422.8|37419.2|139
1703600100000|2023-12-26 14:15:00|37424.3|37420.7|37404.3|37400.7|37424.8|37421.2|37404.3|37400.7|227
1703600400000|2023-12-26 14:20:00|37403.8|37400.2|37393.8|37390.2|37410.3|37406.7|37392.8|37389.2|278
1703600700000|2023-12-26 14:25:00|37393.3|37389.7|37377.3|37373.7|37399.8|37396.2|37377.3|37373.7|472
1703601000000|2023-12-26 14:30:00|37376.7|37374.3|37429.2|37426.8|37442.2|37439.8|37366.7|37364.3|2844
1703601300000|2023-12-26 14:35:00|37428.7|37426.3|37437.8|37435.4|37446.8|37444.4|37397.7|37395.3|1385
1703601600000|2023-12-26 14:40:00|37439.8|37437.4|37421.8|37419.4|37443.8|37441.4|37416.8|37414.4|1030
1703601900000|2023-12-26 14:45:00|37423.8|37421.4|37431.8|37429.4|37453.8|37451.4|37422.8|37420.4|952
1703602200000|2023-12-26 14:50:00|37431.3|37428.9|37417.8|37415.4|37436.3|37433.9|37414.3|37411.9|805
1703602500000|2023-12-26 14:55:00|37416.8|37414.4|37438.8|37436.4|37442.3|37439.9|37412.3|37409.9|519
1703602800000|2023-12-26 15:00:00|37439.3|37436.9|37437.4|37435|37440.9|37438.5|37430.4|37428|458
1703603100000|2023-12-26 15:05:00|37437.9|37435.5|37457.4|37455|37462.4|37460|37436.9|37434.5|679
1703603400000|2023-12-26 15:10:00|37456.9|37454.5|37473.9|37471.5|37483.9|37481.5|37454.4|37452|1015
1703603700000|2023-12-26 15:15:00|37474.9|37472.5|37481.4|37479|37494.9|37492.5|37474.9|37472.5|701
1703604000000|2023-12-26 15:20:00|37480.7|37478.3|37487.2|37484.8|37492.2|37489.8|37477.7|37475.3|549
1703604300000|2023-12-26 15:25:00|37486.7|37484.3|37479.2|37476.8|37500.7|37498.3|37475.7|37473.3|624
1703604600000|2023-12-26 15:30:00|37480.2|37477.8|37485.7|37483.3|37493.2|37490.8|37479.7|37477.3|366
1703604900000|2023-12-26 15:35:00|37486.2|37483.8|37492.2|37489.8|37495.2|37492.8|37483.7|37481.3|335
1703605200000|2023-12-26 15:40:00|37491.7|37489.3|37485.7|37483.3|37496.2|37493.8|37481.7|37479.3|322
1703605500000|2023-12-26 15:45:00|37485.2|37482.8|37493.2|37490.8|37497.2|37494.8|37480.2|37477.8|265
1703605800000|2023-12-26 15:50:00|37492.7|37490.3|37478.2|37475.8|37492.7|37490.3|37469.7|37467.3|636
1703606100000|2023-12-26 15:55:00|37478.7|37476.3|37491.7|37489.3|37494.2|37491.8|37477.2|37474.8|346
1703606400000|2023-12-26 16:00:00|37492.2|37489.8|37481.7|37479.3|37494.2|37491.8|37473.2|37470.8|411
1703606700000|2023-12-26 16:05:00|37482.2|37479.8|37492.2|37489.8|37494.2|37491.8|37482.2|37479.8|356
1703607000000|2023-12-26 16:10:00|37492.7|37490.3|37508.2|37505.8|37514.2|37511.8|37485.2|37482.8|564
1703607300000|2023-12-26 16:15:00|37507.7|37505.3|37481.2|37478.8|37509.7|37507.3|37474.7|37472.3|495
1703607600000|2023-12-26 16:20:00|37479.7|37477.3|37474.2|37471.8|37484.7|37482.3|37474.2|37471.8|274
1703607900000|2023-12-26 16:25:00|37473.7|37471.3|37478.2|37475.8|37482.2|37479.8|37469.2|37466.8|331
1703608200000|2023-12-26 16:30:00|37477.7|37475.3|37487.2|37484.8|37489.2|37486.8|37476.2|37473.8|334
1703608500000|2023-12-26 16:35:00|37486.7|37484.3|37487.2|37484.8|37492.2|37489.8|37483.2|37480.8|166
1703608800000|2023-12-26 16:40:00|37486.7|37484.3|37489.2|37486.8|37495.2|37492.8|37482.2|37479.8|212
1703609100000|2023-12-26 16:45:00|37489.7|37487.3|37493.2|37490.8|37507.2|37504.8|37488.7|37486.3|483
1703609400000|2023-12-26 16:50:00|37493.7|37491.3|37500.2|37497.8|37503.7|37501.3|37493.2|37490.8|234
1703609700000|2023-12-26 16:55:00|37500.7|37498.3|37504.5|37502.1|37511.5|37509.1|37488.2|37485.8|354
1703610000000|2023-12-26 17:00:00|37505.5|37503.1|37494|37491.6|37506|37503.6|37490|37487.6|253
1703610300000|2023-12-26 17:05:00|37494.5|37492.1|37501.5|37499.1|37503|37500.6|37491|37488.6|175
1703610600000|2023-12-26 17:10:00|37501|37498.6|37516|37513.6|37516.5|37514.1|37501|37498.6|390
1703610900000|2023-12-26 17:15:00|37515.5|37513.1|37515.5|37513.1|37521|37518.6|37509.5|37507.1|281
1703611200000|2023-12-26 17:20:00|37515|37512.6|37518|37515.6|37527|37524.6|37512.5|37510.1|315
1703611500000|2023-12-26 17:25:00|37517.5|37515.1|37512.5|37510.1|37524.5|37522.1|37509.5|37507.1|263
1703611800000|2023-12-26 17:30:00|37510|37507.6|37505.5|37503.1|37515|37512.6|37505.5|37503.1|279
1703612100000|2023-12-26 17:35:00|37504|37501.6|37498|37495.6|37507|37504.6|37495.5|37493.1|315
1703612400000|2023-12-26 17:40:00|37497.5|37495.1|37512.5|37510.1|37513.5|37511.1|37496|37493.6|241
1703612700000|2023-12-26 17:45:00|37512|37509.6|37532.5|37530.1|37538|37535.6|37510.5|37508.1|445
1703613000000|2023-12-26 17:50:00|37533|37530.6|37527|37524.6|37534|37531.6|37518.5|37516.1|272
1703613300000|2023-12-26 17:55:00|37527.5|37525.1|37510|37507.6|37529.5|37527.1|37504.5|37502.1|277
1703613600000|2023-12-26 18:00:00|37510.5|37508.1|37520|37517.6|37523|37520.6|37505|37502.6|355
1703613900000|2023-12-26 18:05:00|37520.5|37518.1|37515|37512.6|37520.5|37518.1|37512|37509.6|114
1703614200000|2023-12-26 18:10:00|37515.5|37513.1|37526|37523.6|37534.5|37532.1|37515|37512.6|277
1703614500000|2023-12-26 18:15:00|37525.5|37523.1|37522.5|37520.1|37527|37524.6|37516|37513.6|140
1703614800000|2023-12-26 18:20:00|37522|37519.6|37538.5|37536.1|37541.5|37539.1|37518|37515.6|407
1703615100000|2023-12-26 18:25:00|37539|37536.6|37532.5|37530.1|37542.5|37540.1|37529.5|37527.1|270
1703615400000|2023-12-26 18:30:00|37533|37530.6|37529.5|37527.1|37543|37540.6|37529.5|37527.1|250
1703615700000|2023-12-26 18:35:00|37529|37526.6|37530|37527.6|37534.5|37532.1|37524.5|37522.1|182
1703616000000|2023-12-26 18:40:00|37530.5|37528.1|37535.5|37533.1|37537|37534.6|37526.5|37524.1|234
1703616300000|2023-12-26 18:45:00|37535|37532.6|37540|37537.6|37542|37539.6|37532|37529.6|150
1703616600000|2023-12-26 18:50:00|37540.5|37538.1|37529|37526.6|37541|37538.6|37522|37519.6|214
1703616900000|2023-12-26 18:55:00|37528.5|37526.1|37530|37527.6|37539|37536.6|37524|37521.6|338
1703617200000|2023-12-26 19:00:00|37530.5|37528.1|37539.5|37537.1|37544.5|37542.1|37528|37525.6|311
1703617500000|2023-12-26 19:05:00|37540|37537.6|37547.5|37545.1|37547.5|37545.1|37538.5|37536.1|297
1703617800000|2023-12-26 19:10:00|37548|37545.6|37546.5|37544.1|37553.5|37551.1|37544.5|37542.1|280
1703618100000|2023-12-26 19:15:00|37545|37542.6|37555.5|37553.1|37556.5|37554.1|37543.5|37541.1|238
1703618400000|2023-12-26 19:20:00|37556|37553.6|37555.5|37553.1|37558|37555.6|37549|37546.6|221
1703618700000|2023-12-26 19:25:00|37555|37552.6|37565|37562.6|37566|37563.6|37552.5|37550.1|374
1703619000000|2023-12-26 19:30:00|37565.5|37563.1|37571.5|37569.1|37578.5|37576.1|37564.5|37562.1|562
1703619300000|2023-12-26 19:35:00|37572|37569.6|37576.7|37574.3|37581|37578.6|37570.5|37568.1|392
1703619600000|2023-12-26 19:40:00|37576.2|37573.8|37555.7|37553.3|37576.7|37574.3|37554.2|37551.8|443
1703619900000|2023-12-26 19:45:00|37556.2|37553.8|37560.2|37557.8|37565.2|37562.8|37556.2|37553.8|291
1703620200000|2023-12-26 19:50:00|37559.2|37556.8|37563.2|37560.8|37564.2|37561.8|37556.2|37553.8|308
1703620500000|2023-12-26 19:55:00|37562.7|37560.3|37568.7|37566.3|37572.2|37569.8|37561.2|37558.8|284
1703620800000|2023-12-26 20:00:00|37568.2|37565.8|37569.7|37567.3|37573.7|37571.3|37556.7|37554.3|386
1703621100000|2023-12-26 20:05:00|37568.7|37566.3|37554.2|37551.8|37570.2|37567.8|37551.2|37548.8|372
1703621400000|2023-12-26 20:10:00|37554.7|37552.3|37562.7|37560.3|37567.2|37564.8|37554.2|37551.8|257
1703621700000|2023-12-26 20:15:00|37562.2|37559.8|37561.7|37559.3|37562.2|37559.8|37555.2|37552.8|239
1703622000000|2023-12-26 20:20:00|37562.2|37559.8|37578.2|37575.8|37582.2|37579.8|37558.2|37555.8|594
1703622300000|2023-12-26 20:25:00|37579.2|37576.8|37582.2|37579.8|37619.2|37616.8|37579.2|37576.8|1312
1703622600000|2023-12-26 20:30:00|37582.7|37580.3|37593.7|37591.3|37600.2|37597.8|37580.2|37577.8|695
1703622900000|2023-12-26 20:35:00|37593.2|37590.8|37567.7|37565.3|37598.2|37595.8|37565.2|37562.8|580
1703623200000|2023-12-26 20:40:00|37568.2|37565.8|37564.7|37562.3|37568.2|37565.8|37559.7|37557.3|644
1703623500000|2023-12-26 20:45:00|37564.2|37561.8|37550.7|37548.3|37577.2|37574.8|37549.2|37546.8|731
1703623800000|2023-12-26 20:50:00|37551.2|37548.8|37546.2|37543.8|37573.7|37571.3|37533.7|37531.3|1474
1703624100000|2023-12-26 20:55:00|37546.7|37544.3|37553.2|37550.8|37557.2|37554.8|37526.2|37523.8|1906
1703624400000|2023-12-26 21:00:00|37551.2|37548.8|37553.9|37549.1|37567.4|37562.6|37549.9|37545.1|726
1703624700000|2023-12-26 21:05:00|37553.4|37548.6|37545.9|37541.1|37556.4|37551.6|37543.4|37538.6|384
1703625000000|2023-12-26 21:10:00|37546.4|37541.6|37560.9|37556.1|37563.9|37559.1|37543.9|37539.1|377
1703625300000|2023-12-26 21:15:00|37561.4|37556.6|37557.9|37553.1|37562.4|37557.6|37556.9|37552.1|99
1703625600000|2023-12-26 21:20:00|37557.4|37552.6|37549.9|37545.1|37559.9|37555.1|37548.9|37544.1|64
1703625900000|2023-12-26 21:25:00|37549.4|37544.6|37559.9|37555.1|37561.9|37557.1|37548.9|37544.1|119
1703626200000|2023-12-26 21:30:00|37560.4|37555.6|37559.9|37555.1|37563.4|37558.6|37559.4|37554.6|33
1703626500000|2023-12-26 21:35:00|37559.4|37554.6|37561.9|37557.1|37566.4|37561.6|37559.4|37554.6|84
1703626800000|2023-12-26 21:40:00|37562.4|37557.6|37567.9|37563.1|37567.9|37563.1|37560.9|37556.1|105
1703627100000|2023-12-26 21:45:00|37567.4|37562.6|37565.4|37560.6|37567.9|37563.1|37560.9|37556.1|108
1703627400000|2023-12-26 21:50:00|37565.9|37561.1|37571.9|37567.1|37571.9|37567.1|37553.9|37549.1|133
1703627700000|2023-12-26 21:55:00|37571.4|37566.6|37577.2|37567.4|37577.9|37573.1|37567.4|37562.6|95
1703628000000|2023-12-26 22:00:00|37576.4|37566.6|37570.5|37560.7|37576.4|37566.6|37570.5|37560.7|0
1703628300000|2023-12-26 22:05:00|37571.4|37561.6|37570.8|37561|37571.4|37561.6|37570.5|37560.7|0
1703628600000|2023-12-26 22:10:00|37572|37562.2|37571.8|37562|37573.4|37563.6|37571.5|37561.7|0
1703628900000|2023-12-26 22:15:00|37571.6|37561.8|37573.8|37564|37573.8|37564|37571.6|37561.8|0
1703629200000|2023-12-26 22:20:00|37573.9|37564.1|37575.7|37565.9|37575.7|37565.9|37573.8|37564|0
1703629500000|2023-12-26 22:25:00|37577.1|37567.3|37577.9|37568.1|37577.9|37568.1|37577.1|37567.3|0
1703629800000|2023-12-26 22:30:00|37578|37568.2|37578|37568.2|37578.6|37568.8|37576.8|37567|0
1703630100000|2023-12-26 22:35:00|37577.9|37568.1|37578.6|37568.8|37578.6|37568.8|37577.7|37567.9|0
1703630400000|2023-12-26 22:40:00|37578.5|37568.7|37578.4|37568.6|37578.5|37568.7|37577|37567.2|0
1703630700000|2023-12-26 22:45:00|37578.1|37568.3|37577.4|37567.6|37578.3|37568.5|37576.9|37567.1|0
1703631000000|2023-12-26 22:50:00|37577.7|37567.9|37577|37567.2|37577.7|37567.9|37576.8|37567|0
1703631300000|2023-12-26 22:55:00|37576.5|37566.7|37577.7|37567.9|37577.7|37567.9|37576.5|37566.7|0
1703631600000|2023-12-26 23:00:00|37572.9|37568.1|37574.4|37569.6|37582.9|37578.1|37566.9|37562.1|322
1703631900000|2023-12-26 23:05:00|37573.9|37569.1|37569.9|37565.1|37577.9|37573.1|37569.4|37564.6|125
1703632200000|2023-12-26 23:10:00|37570.9|37566.1|37568.9|37564.1|37577.9|37573.1|37567.4|37562.6|135
1703632500000|2023-12-26 23:15:00|37568.4|37563.6|37562.4|37557.6|37569.4|37564.6|37559.4|37554.6|118
1703632800000|2023-12-26 23:20:00|37561.9|37557.1|37563.9|37559.1|37565.9|37561.1|37559.4|37554.6|125
1703633100000|2023-12-26 23:25:00|37564.4|37559.6|37554.9|37550.1|37567.4|37562.6|37554.9|37550.1|150
1703633400000|2023-12-26 23:30:00|37555.4|37550.6|37549.9|37545.1|37557.4|37552.6|37549.4|37544.6|102
1703633700000|2023-12-26 23:35:00|37549.4|37544.6|37548.9|37544.1|37551.9|37547.1|37545.9|37541.1|82
1703634000000|2023-12-26 23:40:00|37549.4|37544.6|37556.9|37552.1|37556.9|37552.1|37549.4|37544.6|99
1703634300000|2023-12-26 23:45:00|37556.4|37551.6|37554.9|37550.1|37556.9|37552.1|37551.4|37546.6|46
1703634600000|2023-12-26 23:50:00|37554.4|37549.6|37555.9|37551.1|37556.9|37552.1|37552.4|37547.6|53
1703634900000|2023-12-26 23:55:00|37556.4|37551.6|37556.4|37551.6|37558.9|37554.1|37555.9|37551.1|21
1703635200000|2023-12-27 00:00:00|37555.9|37551.1|37557.9|37553.1|37559.9|37555.1|37549.9|37545.1|98
1703635500000|2023-12-27 00:05:00|37557.4|37552.6|37554.9|37550.1|37560.4|37555.6|37554.9|37550.1|86
1703635800000|2023-12-27 00:10:00|37554.4|37549.6|37550.9|37546.1|37556.9|37552.1|37550.4|37545.6|82
1703636100000|2023-12-27 00:15:00|37551.4|37546.6|37545.9|37541.1|37551.9|37547.1|37544.4|37539.6|76
1703636400000|2023-12-27 00:20:00|37546.4|37541.6|37540.4|37535.6|37552.4|37547.6|37540.4|37535.6|212
1703636700000|2023-12-27 00:25:00|37539.9|37535.1|37540.9|37536.1|37544.4|37539.6|37539.9|37535.1|55
1703637000000|2023-12-27 00:30:00|37541.4|37536.6|37541.9|37537.1|37542.9|37538.1|37540.4|37535.6|25
1703637300000|2023-12-27 00:35:00|37541.4|37536.6|37537.9|37533.1|37542.4|37537.6|37536.9|37532.1|52
1703637600000|2023-12-27 00:40:00|37538.4|37533.6|37538.9|37534.1|37539.9|37535.1|37535.4|37530.6|65
1703637900000|2023-12-27 00:45:00|37539.4|37534.6|37537.4|37532.6|37540.9|37536.1|37535.9|37531.1|46
1703638200000|2023-12-27 00:50:00|37536.9|37532.1|37535.9|37531.1|37536.9|37532.1|37534.4|37529.6|29
1703638500000|2023-12-27 00:55:00|37535.4|37530.6|37532.9|37528.1|37537.4|37532.6|37532.9|37528.1|66
1703638800000|2023-12-27 01:00:00|37532.4|37527.6|37531.9|37527.1|37535.9|37531.1|37529.4|37524.6|86
1703639100000|2023-12-27 01:05:00|37531.4|37526.6|37534.9|37530.1|37535.9|37531.1|37531.4|37526.6|47
1703639400000|2023-12-27 01:10:00|37535.4|37530.6|37535.4|37530.6|37537.4|37532.6|37534.4|37529.6|65
1703639700000|2023-12-27 01:15:00|37534.9|37530.1|37536.9|37532.1|37540.9|37536.1|37531.4|37526.6|78
1703640000000|2023-12-27 01:20:00|37536.4|37531.6|37534.4|37529.6|37539.9|37535.1|37534.4|37529.6|43
1703640300000|2023-12-27 01:25:00|37533.9|37529.1|37540.6|37535.8|37541.3|37536.5|37532.4|37527.6|49
1703640600000|2023-12-27 01:30:00|37540.1|37535.3|37536.6|37531.8|37541.6|37536.8|37532.6|37527.8|65
1703640900000|2023-12-27 01:35:00|37537.1|37532.3|37543.6|37538.8|37544.1|37539.3|37535.1|37530.3|33
1703641200000|2023-12-27 01:40:00|37544.1|37539.3|37541.1|37536.3|37544.1|37539.3|37538.1|37533.3|39
1703641500000|2023-12-27 01:45:00|37541.6|37536.8|37546.1|37541.3|37546.1|37541.3|37539.1|37534.3|30
1703641800000|2023-12-27 01:50:00|37545.6|37540.8|37549.1|37544.3|37549.1|37544.3|37542.6|37537.8|43
1703642100000|2023-12-27 01:55:00|37549.6|37544.8|37550.6|37545.8|37552.1|37547.3|37548.6|37543.8|47
1703642400000|2023-12-27 02:00:00|37551.1|37546.3|37552.6|37547.8|37553.6|37548.8|37547.6|37542.8|36
1703642700000|2023-12-27 02:05:00|37552.1|37547.3|37553.6|37548.8|37554.1|37549.3|37551.1|37546.3|36
1703643000000|2023-12-27 02:10:00|37553.1|37548.3|37552.6|37547.8|37556.1|37551.3|37552.6|37547.8|56
1703643300000|2023-12-27 02:15:00|37552.1|37547.3|37550.6|37545.8|37554.1|37549.3|37549.1|37544.3|42
1703643600000|2023-12-27 02:20:00|37551.1|37546.3|37550.6|37545.8|37554.1|37549.3|37550.6|37545.8|30
1703643900000|2023-12-27 02:25:00|37550.1|37545.3|37549.6|37544.8|37550.1|37545.3|37547.1|37542.3|34
1703644200000|2023-12-27 02:30:00|37549.1|37544.3|37557.1|37552.3|37557.6|37552.8|37549.1|37544.3|22
1703644500000|2023-12-27 02:35:00|37556.6|37551.8|37561.6|37556.8|37561.6|37556.8|37556.1|37551.3|52
1703644800000|2023-12-27 02:40:00|37561.1|37556.3|37554.6|37549.8|37561.6|37556.8|37554.1|37549.3|30
1703645100000|2023-12-27 02:45:00|37554.1|37549.3|37551.6|37546.8|37555.1|37550.3|37550.1|37545.3|13
1703645400000|2023-12-27 02:50:00|37551.1|37546.3|37553.6|37548.8|37554.6|37549.8|37550.1|37545.3|18
1703645700000|2023-12-27 02:55:00|37553.1|37548.3|37548.1|37543.3|37554.1|37549.3|37547.6|37542.8|12
1703646000000|2023-12-27 03:00:00|37548.6|37543.8|37546.1|37541.3|37549.1|37544.3|37545.1|37540.3|24
1703646300000|2023-12-27 03:05:00|37545.6|37540.8|37545.6|37540.8|37546.1|37541.3|37543.1|37538.3|23
1703646600000|2023-12-27 03:10:00|37546.1|37541.3|37547.1|37542.3|37549.1|37544.3|37546.1|37541.3|22
1703646900000|2023-12-27 03:15:00|37546.6|37541.8|37549.1|37544.3|37550.6|37545.8|37546.6|37541.8|17
1703647200000|2023-12-27 03:20:00|37549.6|37544.8|37548.6|37543.8|37552.1|37547.3|37547.6|37542.8|41
1703647500000|2023-12-27 03:25:00|37549.1|37544.3|37546.1|37541.3|37549.1|37544.3|37545.1|37540.3|10
1703647800000|2023-12-27 03:30:00|37546.6|37541.8|37544.6|37539.8|37546.6|37541.8|37543.6|37538.8|19
1703648100000|2023-12-27 03:35:00|37544.1|37539.3|37544.6|37539.8|37545.1|37540.3|37542.6|37537.8|15
1703648400000|2023-12-27 03:40:00|37545.1|37540.3|37543.6|37538.8|37546.6|37541.8|37543.1|37538.3|16
1703648700000|2023-12-27 03:45:00|37543.1|37538.3|37542.6|37537.8|37547.1|37542.3|37542.1|37537.3|16
1703649000000|2023-12-27 03:50:00|37543.1|37538.3|37545.6|37540.8|37547.1|37542.3|37542.1|37537.3|126
1703649300000|2023-12-27 03:55:00|37544.6|37539.8|37542.1|37537.3|37545.1|37540.3|37541.1|37536.3|32
1703649600000|2023-12-27 04:00:00|37541.6|37536.8|37543.6|37538.8|37545.1|37540.3|37540.1|37535.3|39
1703649900000|2023-12-27 04:05:00|37544.1|37539.3|37544.1|37539.3|37545.6|37540.8|37542.1|37537.3|18
1703650200000|2023-12-27 04:10:00|37544.6|37539.8|37548.6|37543.8|37549.6|37544.8|37544.1|37539.3|37
1703650500000|2023-12-27 04:15:00|37549.1|37544.3|37548.1|37543.3|37549.6|37544.8|37547.1|37542.3|24
1703650800000|2023-12-27 04:20:00|37548.6|37543.8|37550.6|37545.8|37551.1|37546.3|37547.1|37542.3|21
1703651100000|2023-12-27 04:25:00|37551.1|37546.3|37550.6|37545.8|37553.1|37548.3|37549.6|37544.8|20
1703651400000|2023-12-27 04:30:00|37549.6|37544.8|37550.6|37545.8|37551.1|37546.3|37548.6|37543.8|19
1703651700000|2023-12-27 04:35:00|37551.1|37546.3|37550.6|37545.8|37552.1|37547.3|37549.6|37544.8|14
1703652000000|2023-12-27 04:40:00|37551.1|37546.3|37549.6|37544.8|37551.1|37546.3|37549.1|37544.3|16
1703652300000|2023-12-27 04:45:00|37549.1|37544.3|37549.6|37544.8|37551.1|37546.3|37548.1|37543.3|20
1703652600000|2023-12-27 04:50:00|37549.1|37544.3|37551.6|37546.8|37551.6|37546.8|37549.1|37544.3|6
1703652900000|2023-12-27 04:55:00|37551.1|37546.3|37554.1|37549.3|37555.1|37550.3|37550.6|37545.8|39
1703653200000|2023-12-27 05:00:00|37553.1|37548.3|37552.1|37547.3|37553.1|37548.3|37548.1|37543.3|26
1703653500000|2023-12-27 05:05:00|37551.6|37546.8|37547.6|37542.8|37553.1|37548.3|37546.1|37541.3|24
1703653800000|2023-12-27 05:10:00|37547.1|37542.3|37551.6|37546.8|37552.6|37547.8|37546.1|37541.3|48
1703654100000|2023-12-27 05:15:00|37551.1|37546.3|37554.1|37549.3|37554.1|37549.3|37550.6|37545.8|17
1703654400000|2023-12-27 05:20:00|37553.6|37548.8|37552.6|37547.8|37553.6|37548.8|37550.6|37545.8|13
1703654700000|2023-12-27 05:25:00|37552.1|37547.3|37554.6|37549.8|37558.1|37553.3|37552.1|37547.3|26
1703655000000|2023-12-27 05:30:00|37554.1|37549.3|37555.6|37550.8|37555.6|37550.8|37553.1|37548.3|70
1703655300000|2023-12-27 05:35:00|37555.1|37550.3|37558.6|37553.8|37560.1|37555.3|37554.6|37549.8|81
1703655600000|2023-12-27 05:40:00|37559.1|37554.3|37554.1|37549.3|37559.1|37554.3|37553.6|37548.8|39
1703655900000|2023-12-27 05:45:00|37553.6|37548.8|37554.1|37549.3|37555.1|37550.3|37552.6|37547.8|26
1703656200000|2023-12-27 05:50:00|37554.6|37549.8|37559.1|37554.3|37559.1|37554.3|37554.6|37549.8|15
1703656500000|2023-12-27 05:55:00|37558.6|37553.8|37559.1|37554.3|37560.1|37555.3|37557.1|37552.3|58
1703656800000|2023-12-27 06:00:00|37559.6|37554.8|37561.6|37556.8|37562.6|37557.8|37558.1|37553.3|108
1703657100000|2023-12-27 06:05:00|37561.1|37556.3|37558.1|37553.3|37562.6|37557.8|37558.1|37553.3|107
1703657400000|2023-12-27 06:10:00|37557.1|37552.3|37558.6|37553.8|37558.6|37553.8|37555.1|37550.3|37
1703657700000|2023-12-27 06:15:00|37558.1|37553.3|37559.6|37554.8|37559.6|37554.8|37556.6|37551.8|15
1703658000000|2023-12-27 06:20:00|37560.1|37555.3|37564.1|37559.3|37564.6|37559.8|37559.1|37554.3|72
1703658300000|2023-12-27 06:25:00|37564.6|37559.8|37563.6|37558.8|37567.1|37562.3|37563.1|37558.3|57
1703658600000|2023-12-27 06:30:00|37564.1|37559.3|37567.6|37562.8|37568.6|37563.8|37563.1|37558.3|40
1703658900000|2023-12-27 06:35:00|37567.1|37562.3|37567.1|37562.3|37569.1|37564.3|37565.6|37560.8|102
1703659200000|2023-12-27 06:40:00|37566.6|37561.8|37570.6|37565.8|37571.1|37566.3|37566.1|37561.3|72
1703659500000|2023-12-27 06:45:00|37570.1|37565.3|37567.6|37562.8|37570.1|37565.3|37565.1|37560.3|30
1703659800000|2023-12-27 06:50:00|37568.1|37563.3|37564.6|37559.8|37568.1|37563.3|37564.1|37559.3|31
1703660100000|2023-12-27 06:55:00|37565.1|37560.3|37562.1|37557.3|37566.1|37561.3|37562.1|37557.3|9
1703660400000|2023-12-27 07:00:00|37561.5|37557.9|37569.5|37565.9|37570.5|37566.9|37561.5|37557.9|86
1703660700000|2023-12-27 07:05:00|37570.5|37566.9|37560.5|37556.9|37571.5|37567.9|37560.5|37556.9|100
1703661000000|2023-12-27 07:10:00|37561.5|37557.9|37570.5|37566.9|37571|37567.4|37560|37556.4|73
1703661300000|2023-12-27 07:15:00|37571.5|37567.9|37571|37567.4|37575.5|37571.9|37569.5|37565.9|70
1703661600000|2023-12-27 07:20:00|37571.5|37567.9|37570.5|37566.9|37572.5|37568.9|37567|37563.4|71
1703661900000|2023-12-27 07:25:00|37571|37567.4|37564.5|37560.9|37572|37568.4|37564.5|37560.9|45
1703662200000|2023-12-27 07:30:00|37565|37561.4|37561.5|37557.9|37566|37562.4|37554|37550.4|74
1703662500000|2023-12-27 07:35:00|37561|37557.4|37557|37553.4|37566.5|37562.9|37556|37552.4|33
1703662800000|2023-12-27 07:40:00|37556.5|37552.9|37558|37554.4|37559.5|37555.9|37556|37552.4|45
1703663100000|2023-12-27 07:45:00|37557.5|37553.9|37553.5|37549.9|37558.5|37554.9|37552.5|37548.9|32
1703663400000|2023-12-27 07:50:00|37553|37549.4|37552.5|37548.9|37555.5|37551.9|37551.5|37547.9|29
1703663700000|2023-12-27 07:55:00|37551.5|37547.9|37546.5|37542.9|37551.5|37547.9|37542|37538.4|271
1703664000000|2023-12-27 08:00:00|37547|37543.4|37530|37526.4|37549|37545.4|37528|37524.4|396
1703664300000|2023-12-27 08:05:00|37530.5|37526.9|37521.5|37517.9|37534|37530.4|37521.5|37517.9|190
1703664600000|2023-12-27 08:10:00|37522.5|37518.9|37531|37527.4|37533|37529.4|37522|37518.4|91
1703664900000|2023-12-27 08:15:00|37531.5|37527.9|37530|37526.4|37536.5|37532.9|37524.5|37520.9|121
1703665200000|2023-12-27 08:20:00|37529.5|37525.9|37540|37536.4|37542|37538.4|37526|37522.4|114
1703665500000|2023-12-27 08:25:00|37540.5|37536.9|37551|37547.4|37555.5|37551.9|37539.5|37535.9|152
1703665800000|2023-12-27 08:30:00|37551.5|37547.9|37559.5|37555.9|37560|37556.4|37545.5|37541.9|191
1703666100000|2023-12-27 08:35:00|37558.5|37554.9|37553.5|37549.9|37561.5|37557.9|37553.5|37549.9|151
1703666400000|2023-12-27 08:40:00|37554|37550.4|37549.5|37545.9|37555|37551.4|37547|37543.4|116
1703666700000|2023-12-27 08:45:00|37550|37546.4|37546|37542.4|37554.5|37550.9|37542|37538.4|76
1703667000000|2023-12-27 08:50:00|37546.5|37542.9|37535|37531.4|37546.5|37542.9|37531|37527.4|142
1703667300000|2023-12-27 08:55:00|37534.5|37530.9|37548|37544.4|37551|37547.4|37534|37530.4|116
1703667600000|2023-12-27 09:00:00|37547.5|37543.9|37548|37544.4|37553|37549.4|37541.5|37537.9|194
1703667900000|2023-12-27 09:05:00|37547.5|37543.9|37550|37546.4|37550.5|37546.9|37540|37536.4|148
1703668200000|2023-12-27 09:10:00|37549.5|37545.9|37545.5|37541.9|37551|37547.4|37543.5|37539.9|104
1703668500000|2023-12-27 09:15:00|37545|37541.4|37555|37551.4|37558|37554.4|37540|37536.4|98
1703668800000|2023-12-27 09:20:00|37554.5|37550.9|37553|37549.4|37555.5|37551.9|37544.5|37540.9|121
1703669100000|2023-12-27 09:25:00|37552.5|37548.9|37545.5|37541.9|37553.5|37549.9|37541|37537.4|113
1703669400000|2023-12-27 09:30:00|37544.5|37540.9|37550|37546.4|37552|37548.4|37544|37540.4|66
1703669700000|2023-12-27 09:35:00|37550.5|37546.9|37555|37551.4|37555.5|37551.9|37550|37546.4|64
1703670000000|2023-12-27 09:40:00|37554.5|37550.9|37540|37536.4|37555.5|37551.9|37539|37535.4|147
1703670300000|2023-12-27 09:45:00|37539.5|37535.9|37541.5|37537.9|37544.5|37540.9|37534.5|37530.9|167
1703670600000|2023-12-27 09:50:00|37542|37538.4|37545|37541.4|37546|37542.4|37539.5|37535.9|41
1703670900000|2023-12-27 09:55:00|37545.5|37541.9|37555|37551.4|37555.5|37551.9|37544.5|37540.9|99
1703671200000|2023-12-27 10:00:00|37554.5|37550.9|37553|37549.4|37556|37552.4|37549.5|37545.9|116
1703671500000|2023-12-27 10:05:00|37553.5|37549.9|37557.5|37553.9|37559|37555.4|37549|37545.4|62
1703671800000|2023-12-27 10:10:00|37558|37554.4|37543.5|37539.9|37559|37555.4|37541|37537.4|90
1703672100000|2023-12-27 10:15:00|37543|37539.4|37549|37545.4|37550.5|37546.9|37538.5|37534.9|71
1703672400000|2023-12-27 10:20:00|37548.5|37544.9|37546|37542.4|37550|37546.4|37542.5|37538.9|110
1703672700000|2023-12-27 10:25:00|37546.5|37542.9|37548.5|37544.9|37551|37547.4|37544.5|37540.9|30
1703673000000|2023-12-27 10:30:00|37549|37545.4|37553.5|37549.9|37554|37550.4|37548.5|37544.9|42
1703673300000|2023-12-27 10:35:00|37554|37550.4|37557|37553.4|37558.5|37554.9|37548.5|37544.9|96
1703673600000|2023-12-27 10:40:00|37557.5|37553.9|37558.5|37554.9|37562|37558.4|37555|37551.4|98
1703673900000|2023-12-27 10:45:00|37558|37554.4|37556|37552.4|37561.5|37557.9|37554.5|37550.9|53
1703674200000|2023-12-27 10:50:00|37555.5|37551.9|37562.5|37558.9|37563|37559.4|37554.5|37550.9|44
1703674500000|2023-12-27 10:55:00|37562|37558.4|37559|37555.4|37562.5|37558.9|37556.5|37552.9|53
1703674800000|2023-12-27 11:00:00|37558.5|37554.9|37565.5|37561.9|37566|37562.4|37555|37551.4|46
1703675100000|2023-12-27 11:05:00|37565|37561.4|37556.5|37552.9|37565.5|37561.9|37554|37550.4|55
1703675400000|2023-12-27 11:10:00|37557|37553.4|37557|37553.4|37558|37554.4|37552.5|37548.9|162
1703675700000|2023-12-27 11:15:00|37557.5|37553.9|37552.5|37548.9|37559|37555.4|37548.5|37544.9|82
1703676000000|2023-12-27 11:20:00|37553|37549.4|37556|37552.4|37557|37553.4|37551.5|37547.9|45
1703676300000|2023-12-27 11:25:00|37556.5|37552.9|37557|37553.4|37557.5|37553.9|37552|37548.4|70
1703676600000|2023-12-27 11:30:00|37557.5|37553.9|37554|37550.4|37557.5|37553.9|37546.5|37542.9|100
1703676900000|2023-12-27 11:35:00|37553.5|37549.9|37544|37540.4|37555.5|37551.9|37544|37540.4|63
1703677200000|2023-12-27 11:40:00|37542|37538.4|37546|37542.4|37547.5|37543.9|37540.5|37536.9|133
1703677500000|2023-12-27 11:45:00|37545.5|37541.9|37542.5|37538.9|37547|37543.4|37540.5|37536.9|53
1703677800000|2023-12-27 11:50:00|37542|37538.4|37547|37543.4|37548.5|37544.9|37540.5|37536.9|53
1703678100000|2023-12-27 11:55:00|37546.5|37542.9|37547.5|37543.9|37548.5|37544.9|37542.5|37538.9|66
1703678400000|2023-12-27 12:00:00|37548|37544.4|37544.5|37540.9|37552|37548.4|37543|37539.4|100
1703678700000|2023-12-27 12:05:00|37545|37541.4|37525.5|37521.9|37545.5|37541.9|37524|37520.4|153
1703679000000|2023-12-27 12:10:00|37526|37522.4|37530|37526.4|37532.5|37528.9|37525|37521.4|115
1703679300000|2023-12-27 12:15:00|37529.5|37525.9|37531.5|37527.9|37534|37530.4|37523.5|37519.9|108
1703679600000|2023-12-27 12:20:00|37531|37527.4|37529|37525.4|37536.5|37532.9|37528|37524.4|103
1703679900000|2023-12-27 12:25:00|37528.5|37524.9|37538.5|37534.9|37539|37535.4|37527.5|37523.9|92
1703680200000|2023-12-27 12:30:00|37538|37534.4|37538.5|37534.9|37544|37540.4|37534.5|37530.9|126
1703680500000|2023-12-27 12:35:00|37538|37534.4|37534.5|37530.9|37539.5|37535.9|37531|37527.4|191
1703680800000|2023-12-27 12:40:00|37535|37531.4|37533|37529.4|37535.5|37531.9|37527|37523.4|192
1703681100000|2023-12-27 12:45:00|37532.5|37528.9|37538|37534.4|37538.5|37534.9|37529.5|37525.9|95
1703681400000|2023-12-27 12:50:00|37537.5|37533.9|37536|37532.4|37538.5|37534.9|37532.5|37528.9|99
1703681700000|2023-12-27 12:55:00|37535.5|37531.9|37541.5|37537.9|37545.5|37541.9|37534.5|37530.9|104
1703682000000|2023-12-27 13:00:00|37542.5|37538.9|37545.5|37541.9|37553|37549.4|37541.5|37537.9|197
1703682300000|2023-12-27 13:05:00|37544|37540.4|37545|37541.4|37549|37545.4|37542.5|37538.9|198
1703682600000|2023-12-27 13:10:00|37544|37540.4|37540.5|37536.9|37547.5|37543.9|37538.5|37534.9|135
1703682900000|2023-12-27 13:15:00|37540|37536.4|37549|37545.4|37553|37549.4|37539|37535.4|108
1703683200000|2023-12-27 13:20:00|37548.5|37544.9|37558|37554.4|37562|37558.4|37548|37544.4|206
1703683500000|2023-12-27 13:25:00|37557.5|37553.9|37557|37553.4|37559.5|37555.9|37553.5|37549.9|104
1703683800000|2023-12-27 13:30:00|37557.5|37553.9|37554.5|37550.9|37560|37556.4|37550|37546.4|158
1703684100000|2023-12-27 13:35:00|37555|37551.4|37551|37547.4|37557|37553.4|37550|37546.4|122
1703684400000|2023-12-27 13:40:00|37550.5|37546.9|37557|37553.4|37559|37555.4|37547.5|37543.9|212
1703684700000|2023-12-27 13:45:00|37557.5|37553.9|37555|37551.4|37560.5|37556.9|37553|37549.4|121
1703685000000|2023-12-27 13:50:00|37554.5|37550.9|37530|37526.4|37556|37552.4|37530|37526.4|297
1703685300000|2023-12-27 13:55:00|37530.5|37526.9|37528|37524.4|37533.5|37529.9|37526|37522.4|330
1703685600000|2023-12-27 14:00:00|37528.5|37524.9|37537|37533.4|37537|37533.4|37526|37522.4|312
1703685900000|2023-12-27 14:05:00|37536.5|37532.9|37537|37533.4|37541.5|37537.9|37534.5|37530.9|151
1703686200000|2023-12-27 14:10:00|37536.5|37532.9|37532|37528.4|37542|37538.4|37531.5|37527.9|123
1703686500000|2023-12-27 14:15:00|37532.5|37528.9|37525|37521.4|37536|37532.4|37524.5|37520.9|176
1703686800000|2023-12-27 14:20:00|37525.5|37521.9|37517|37513.4|37528.5|37524.9|37517|37513.4|151
1703687100000|2023-12-27 14:25:00|37516.5|37512.9|37519|37515.4|37519.5|37515.9|37509|37505.4|525
1703687400000|2023-12-27 14:30:00|37518.4|37516|37541.4|37539|37549.9|37547.5|37481.9|37479.5|3801
1703687700000|2023-12-27 14:35:00|37541.9|37539.5|37549.7|37547.3|37557.2|37554.8|37529|37526.6|1569
1703688000000|2023-12-27 14:40:00|37550.2|37547.8|37577.8|37575.4|37583.8|37581.4|37547.2|37544.8|1426
1703688300000|2023-12-27 14:45:00|37578.3|37575.9|37581.8|37579.4|37583.8|37581.4|37566.3|37563.9|850
1703688600000|2023-12-27 14:50:00|37582.8|37580.4|37593.2|37590.8|37602.7|37600.3|37580.2|37577.8|1043
1703688900000|2023-12-27 14:55:00|37593.7|37591.3|37585.7|37583.3|37597.2|37594.8|37584.7|37582.3|795
1703689200000|2023-12-27 15:00:00|37585.2|37582.8|37597.2|37594.8|37598.2|37595.8|37575.7|37573.3|893
1703689500000|2023-12-27 15:05:00|37597.7|37595.3|37604.7|37602.3|37607.2|37604.8|37591.2|37588.8|779
1703689800000|2023-12-27 15:10:00|37605.2|37602.8|37608.7|37606.3|37635.2|37632.8|37589.7|37587.3|2167
1703690100000|2023-12-27 15:15:00|37609.2|37606.8|37593.2|37590.8|37618.7|37616.3|37583.7|37581.3|1020
1703690400000|2023-12-27 15:20:00|37592.7|37590.3|37615.2|37612.8|37616.7|37614.3|37571.2|37568.8|1098
1703690700000|2023-12-27 15:25:00|37616.7|37614.3|37626.7|37624.3|37630.7|37628.3|37611.2|37608.8|778
1703691000000|2023-12-27 15:30:00|37627.2|37624.8|37622.2|37619.8|37638.7|37636.3|37621.7|37619.3|1149
1703691300000|2023-12-27 15:35:00|37621.7|37619.3|37607|37604.6|37622.2|37619.8|37594.6|37592.2|1127
1703691600000|2023-12-27 15:40:00|37608|37605.6|37597.5|37595.1|37612.5|37610.1|37586|37583.6|626
1703691900000|2023-12-27 15:45:00|37597|37594.6|37584|37581.6|37603.5|37601.1|37582.5|37580.1|639
1703692200000|2023-12-27 15:50:00|37584.5|37582.1|37588.5|37586.1|37594|37591.6|37570.5|37568.1|603
1703692500000|2023-12-27 15:55:00|37588|37585.6|37590|37587.6|37595.5|37593.1|37584|37581.6|392
1703692800000|2023-12-27 16:00:00|37589.5|37587.1|37580.5|37578.1|37590.5|37588.1|37570|37567.6|488
1703693100000|2023-12-27 16:05:00|37580|37577.6|37581|37578.6|37595|37592.6|37577|37574.6|467
1703693400000|2023-12-27 16:10:00|37580.5|37578.1|37595.5|37593.1|37597|37594.6|37573.5|37571.1|485
1703693700000|2023-12-27 16:15:00|37595|37592.6|37600.5|37598.1|37601|37598.6|37592|37589.6|369
1703694000000|2023-12-27 16:20:00|37601|37598.6|37586|37583.6|37601|37598.6|37586|37583.6|546
1703694300000|2023-12-27 16:25:00|37587|37584.6|37591.5|37589.1|37593|37590.6|37577|37574.6|650
1703694600000|2023-12-27 16:30:00|37592|37589.6|37601|37598.6|37604|37601.6|37586.5|37584.1|391
1703694900000|2023-12-27 16:35:00|37600|37597.6|37613|37610.6|37615|37612.6|37599|37596.6|535
1703695200000|2023-12-27 16:40:00|37613.6|37611.2|37620.6|37618.2|37630.6|37628.2|37612.1|37609.7|647
1703695500000|2023-12-27 16:45:00|37621.1|37618.7|37618.6|37616.2|37624.6|37622.2|37610.6|37608.2|436
1703695800000|2023-12-27 16:50:00|37618.1|37615.7|37622.1|37619.7|37627.1|37624.7|37611.6|37609.2|414
1703696100000|2023-12-27 16:55:00|37621.6|37619.2|37617.1|37614.7|37627.6|37625.2|37615.6|37613.2|273
1703696400000|2023-12-27 17:00:00|37616.6|37614.2|37610.6|37608.2|37621.6|37619.2|37598.6|37596.2|462
1703696700000|2023-12-27 17:05:00|37609.1|37606.7|37609.6|37607.2|37614.6|37612.2|37606.6|37604.2|342
1703697000000|2023-12-27 17:10:00|37610.1|37607.7|37625.6|37623.2|37629.6|37627.2|37608.6|37606.2|367
1703697300000|2023-12-27 17:15:00|37626.6|37624.2|37631.6|37629.2|37634.1|37631.7|37626.1|37623.7|338
1703697600000|2023-12-27 17:20:00|37631.1|37628.7|37628.6|37626.2|37640.1|37637.7|37624.6|37622.2|491
1703697900000|2023-12-27 17:25:00|37629.1|37626.7|37619.1|37616.7|37629.1|37626.7|37618.6|37616.2|325
1703698200000|2023-12-27 17:30:00|37616.6|37614.2|37622.6|37620.2|37628.6|37626.2|37616.6|37614.2|354
1703698500000|2023-12-27 17:35:00|37623.6|37621.2|37615.6|37613.2|37624.6|37622.2|37607.6|37605.2|406
1703698800000|2023-12-27 17:40:00|37615.1|37612.7|37592.1|37589.7|37615.6|37613.2|37587.6|37585.2|735
1703699100000|2023-12-27 17:45:00|37591.6|37589.2|37599.1|37596.7|37601.6|37599.2|37587.6|37585.2|458
1703699400000|2023-12-27 17:50:00|37598.6|37596.2|37600.6|37598.2|37603.6|37601.2|37596.1|37593.7|292
1703699700000|2023-12-27 17:55:00|37601.1|37598.7|37607.6|37605.2|37613.1|37610.7|37600.6|37598.2|348
1703700000000|2023-12-27 18:00:00|37607.9|37605.5|37635.4|37633|37637.4|37635|37604.9|37602.5|814
1703700300000|2023-12-27 18:05:00|37635.9|37633.5|37680.4|37678|37686.9|37684.5|37633.4|37631|3179
1703700600000|2023-12-27 18:10:00|37679.9|37677.5|37653.9|37651.5|37688.4|37686|37651.4|37649|1856
1703700900000|2023-12-27 18:15:00|37654.4|37652|37653.4|37651|37668.4|37666|37650.9|37648.5|914
1703701200000|2023-12-27 18:20:00|37652.9|37650.5|37650.9|37648.5|37661.9|37659.5|37647.9|37645.5|438
1703701500000|2023-12-27 18:25:00|37651.4|37649|37646.9|37644.5|37656.4|37654|37636.9|37634.5|554
1703701800000|2023-12-27 18:30:00|37647.4|37645|37632.9|37630.5|37655.4|37653|37629.9|37627.5|486
1703702100000|2023-12-27 18:35:00|37633.4|37631|37641.9|37639.5|37642.9|37640.5|37630.4|37628|392
1703702400000|2023-12-27 18:40:00|37642.4|37640|37648.9|37646.5|37654.9|37652.5|37640.9|37638.5|410
1703702700000|2023-12-27 18:45:00|37648.4|37646|37644.9|37642.5|37650.9|37648.5|37639.4|37637|316
1703703000000|2023-12-27 18:50:00|37643.9|37641.5|37635.9|37633.5|37650.9|37648.5|37629.4|37627|807
1703703300000|2023-12-27 18:55:00|37636.9|37634.5|37615.9|37613.5|37641.9|37639.5|37615.4|37613|605
1703703600000|2023-12-27 19:00:00|37616.4|37614|37552.4|37550|37616.4|37614|37539.9|37537.5|3007
1703703900000|2023-12-27 19:05:00|37552.9|37550.5|37575.4|37573|37582.9|37580.5|37539.9|37537.5|1719
1703704200000|2023-12-27 19:10:00|37574.9|37572.5|37563.4|37561|37578.9|37576.5|37546.9|37544.5|2005
1703704500000|2023-12-27 19:15:00|37563.9|37561.5|37586.4|37584|37587.9|37585.5|37553.9|37551.5|856
1703704800000|2023-12-27 19:20:00|37587.2|37584.8|37602.2|37599.8|37605.7|37603.3|37587.2|37584.8|977
1703705100000|2023-12-27 19:25:00|37602.7|37600.3|37610.7|37608.3|37626.7|37624.3|37593.2|37590.8|1285
1703705400000|2023-12-27 19:30:00|37611.2|37608.8|37598.2|37595.8|37612.2|37609.8|37589.7|37587.3|955
1703705700000|2023-12-27 19:35:00|37598.7|37596.3|37590.7|37588.3|37604.2|37601.8|37590.7|37588.3|320
1703706000000|2023-12-27 19:40:00|37590.2|37587.8|37577.2|37574.8|37590.2|37587.8|37570.2|37567.8|811
1703706300000|2023-12-27 19:45:00|37576.7|37574.3|37583.7|37581.3|37587.7|37585.3|37572.7|37570.3|316
1703706600000|2023-12-27 19:50:00|37582.2|37579.8|37569.7|37567.3|37586.7|37584.3|37568.2|37565.8|316
1703706900000|2023-12-27 19:55:00|37569.2|37566.8|37594.7|37592.3|37600.2|37597.8|37567.7|37565.3|534
1703707200000|2023-12-27 20:00:00|37595.7|37593.3|37605.7|37603.3|37612.7|37610.3|37588.2|37585.8|567
1703707500000|2023-12-27 20:05:00|37605.2|37602.8|37609.7|37607.3|37612.7|37610.3|37589.7|37587.3|471
1703707800000|2023-12-27 20:10:00|37610.7|37608.3|37605.7|37603.3|37620.7|37618.3|37602.7|37600.3|511
1703708100000|2023-12-27 20:15:00|37604.7|37602.3|37612.2|37609.8|37623.2|37620.8|37602.7|37600.3|442
1703708400000|2023-12-27 20:20:00|37612.7|37610.3|37609.2|37606.8|37621.7|37619.3|37608.7|37606.3|474
1703708700000|2023-12-27 20:25:00|37608.7|37606.3|37608.7|37606.3|37610.7|37608.3|37590.2|37587.8|706
1703709000000|2023-12-27 20:30:00|37608.2|37605.8|37623.7|37621.3|37624.7|37622.3|37597.7|37595.3|524
1703709300000|2023-12-27 20:35:00|37624.7|37622.3|37628.7|37626.3|37639.2|37636.8|37622.7|37620.3|651
1703709600000|2023-12-27 20:40:00|37626.8|37624.4|37588.8|37586.4|37631.8|37629.4|37585.8|37583.4|976
1703709900000|2023-12-27 20:45:00|37589.8|37587.4|37580.3|37577.9|37592.8|37590.4|37576.8|37574.4|669
1703710200000|2023-12-27 20:50:00|37580.8|37578.4|37599.3|37596.9|37604.3|37601.9|37563.8|37561.4|1991
1703710500000|2023-12-27 20:55:00|37598.8|37596.4|37671.3|37668.9|37681.3|37678.9|37598.8|37596.4|3487
1703710800000|2023-12-27 21:00:00|37672.8|37670.4|37680.5|37675.7|37682.5|37677.7|37657|37652.2|1344
1703711100000|2023-12-27 21:05:00|37681|37676.2|37668.5|37663.7|37685.5|37680.7|37666|37661.2|454
1703711400000|2023-12-27 21:10:00|37668|37663.2|37665|37660.2|37674.5|37669.7|37663|37658.2|256
1703711700000|2023-12-27 21:15:00|37665.5|37660.7|37659|37654.2|37668|37663.2|37657.5|37652.7|74
1703712000000|2023-12-27 21:20:00|37659.5|37654.7|37658.5|37653.7|37665.5|37660.7|37657.5|37652.7|65
1703712300000|2023-12-27 21:25:00|37658|37653.2|37662.5|37657.7|37664|37659.2|37657.5|37652.7|54
1703712600000|2023-12-27 21:30:00|37662|37657.2|37663.5|37658.7|37663.5|37658.7|37658.5|37653.7|46
1703712900000|2023-12-27 21:35:00|37664|37659.2|37667|37662.2|37668.5|37663.7|37664|37659.2|81
1703713200000|2023-12-27 21:40:00|37666.5|37661.7|37664|37659.2|37668|37663.2|37663|37658.2|98
1703713500000|2023-12-27 21:45:00|37663|37658.2|37662.5|37657.7|37665.5|37660.7|37661|37656.2|102
1703713800000|2023-12-27 21:50:00|37663|37658.2|37663.5|37658.7|37665.5|37660.7|37661|37656.2|63
1703714100000|2023-12-27 21:55:00|37664|37659.2|37666.8|37657|37671|37666.2|37662.5|37657|139
1703714400000|2023-12-27 22:00:00|37666.9|37657.1|37663.4|37653.6|37666.9|37657.1|37663.4|37653.6|0
1703714700000|2023-12-27 22:05:00|37663.7|37653.9|37674.7|37664.9|37674.7|37664.9|37663.7|37653.9|0
1703715000000|2023-12-27 22:10:00|37674.6|37664.8|37681.1|37671.3|37681.1|37671.3|37674.6|37664.8|0
1703715300000|2023-12-27 22:15:00|37681.2|37671.4|37683.9|37674.1|37683.9|37674.1|37681.1|37671.3|0
1703715600000|2023-12-27 22:20:00|37685.8|37676|37692.7|37682.9|37692.7|37682.9|37685.8|37676|0
1703715900000|2023-12-27 22:25:00|37692.6|37682.8|37692.1|37682.3|37692.6|37682.8|37691.8|37682|0
1703716200000|2023-12-27 22:30:00|37692|37682.2|37691.6|37681.8|37692.1|37682.3|37691.2|37681.4|0
1703716500000|2023-12-27 22:35:00|37691.4|37681.6|37690.3|37680.5|37691.5|37681.7|37690.3|37680.5|0
1703716800000|2023-12-27 22:40:00|37689.9|37680.1|37688|37678.2|37689.9|37680.1|37688|37678.2|0
1703717100000|2023-12-27 22:45:00|37688.1|37678.3|37687.5|37677.7|37688.9|37679.1|37687.5|37677.7|0
1703717400000|2023-12-27 22:50:00|37687.4|37677.6|37686.5|37676.7|37687.4|37677.6|37685.3|37675.5|0
1703717700000|2023-12-27 22:55:00|37686.4|37676.6|37683.9|37674.1|37686.8|37677|37683.6|37673.8|0
1703718000000|2023-12-27 23:00:00|37678.3|37673.5|37669.3|37664.5|37678.3|37673.5|37662.3|37657.5|201
1703718300000|2023-12-27 23:05:00|37669.8|37665|37656.8|37652|37669.8|37665|37655.8|37651|169
1703718600000|2023-12-27 23:10:00|37657.3|37652.5|37659.3|37654.5|37662.3|37657.5|37655.3|37650.5|167
1703718900000|2023-12-27 23:15:00|37658.8|37654|37658.8|37654|37661.8|37657|37657.3|37652.5|64
1703719200000|2023-12-27 23:20:00|37659.3|37654.5|37657.3|37652.5|37660.8|37656|37657.3|37652.5|64
1703719500000|2023-12-27 23:25:00|37657.8|37653|37649.3|37644.5|37658.3|37653.5|37648.3|37643.5|160
1703719800000|2023-12-27 23:30:00|37648.8|37644|37647.3|37642.5|37653.8|37649|37645.8|37641|91
1703720100000|2023-12-27 23:35:00|37646.8|37642|37646.8|37642|37651.3|37646.5|37645.3|37640.5|135
1703720400000|2023-12-27 23:40:00|37647.3|37642.5|37653.3|37648.5|37653.8|37649|37646.8|37642|42
1703720700000|2023-12-27 23:45:00|37653.8|37649|37656.8|37652|37656.8|37652|37651.3|37646.5|24
1703721000000|2023-12-27 23:50:00|37656.3|37651.5|37657.3|37652.5|37658.8|37654|37655.8|37651|45
1703721300000|2023-12-27 23:55:00|37656.8|37652|37657.3|37652.5|37657.8|37653|37655.8|37651|25
1703721600000|2023-12-28 00:00:00|37656.8|37652|37664.3|37659.5|37666.8|37662|37655.3|37650.5|101
1703721900000|2023-12-28 00:05:00|37664.8|37660|37664.8|37660|37667.3|37662.5|37662.8|37658|59
1703722200000|2023-12-28 00:10:00|37663.8|37659|37667.3|37662.5|37668.8|37664|37663.8|37659|51
1703722500000|2023-12-28 00:15:00|37667.8|37663|37663.3|37658.5|37667.8|37663|37662.8|37658|34
1703722800000|2023-12-28 00:20:00|37662.8|37658|37667.8|37663|37667.8|37663|37662.8|37658|31
1703723100000|2023-12-28 00:25:00|37668.3|37663.5|37667.3|37662.5|37668.8|37664|37665.8|37661|28
1703723400000|2023-12-28 00:30:00|37666.8|37662|37671.3|37666.5|37673.8|37669|37666.3|37661.5|114
1703723700000|2023-12-28 00:35:00|37671.8|37667|37667.8|37663|37671.8|37667|37666.3|37661.5|30
1703724000000|2023-12-28 00:40:00|37668.3|37663.5|37669.8|37665|37669.8|37665|37666.8|37662|19
1703724300000|2023-12-28 00:45:00|37668.8|37664|37672.8|37668|37676.8|37672|37667.8|37663|73
1703724600000|2023-12-28 00:50:00|37673.3|37668.5|37670.8|37666|37673.8|37669|37666.8|37662|78
1703724900000|2023-12-28 00:55:00|37670.3|37665.5|37676.3|37671.5|37676.8|37672|37670.3|37665.5|64
1703725200000|2023-12-28 01:00:00|37675.8|37671|37681.8|37677|37682.3|37677.5|37674.3|37669.5|91
1703725500000|2023-12-28 01:05:00|37682.3|37677.5|37687.3|37682.5|37688.3|37683.5|37681.3|37676.5|119
1703725800000|2023-12-28 01:10:00|37687.8|37683|37682.8|37678|37688.3|37683.5|37682.3|37677.5|47
1703726100000|2023-12-28 01:15:00|37682.3|37677.5|37683.8|37679|37685.8|37681|37680.3|37675.5|28
1703726400000|2023-12-28 01:20:00|37684.3|37679.5|37682.3|37677.5|37684.8|37680|37680.3|37675.5|21
1703726700000|2023-12-28 01:25:00|37682.8|37678|37680.8|37676|37683.3|37678.5|37676.8|37672|41
1703727000000|2023-12-28 01:30:00|37679.8|37675|37680.3|37675.5|37682.3|37677.5|37678.3|37673.5|27
1703727300000|2023-12-28 01:35:00|37680.8|37676|37685.8|37681|37688.8|37684|37679.3|37674.5|56
1703727600000|2023-12-28 01:40:00|37686.8|37682|37690.3|37685.5|37691.3|37686.5|37685.8|37681|57
1703727900000|2023-12-28 01:45:00|37689.8|37685|37690.3|37685.5|37691.8|37687|37687.8|37683|52
1703728200000|2023-12-28 01:50:00|37690.8|37686|37689.3|37684.5|37692.3|37687.5|37687.8|37683|141
1703728500000|2023-12-28 01:55:00|37689.8|37685|37691.3|37686.5|37691.8|37687|37687.8|37683|34
1703728800000|2023-12-28 02:00:00|37690.8|37686|37693.8|37689|37693.8|37689|37690.8|37686|114
1703729100000|2023-12-28 02:05:00|37693.3|37688.5|37700.3|37695.5|37700.8|37696|37693.3|37688.5|106
1703729400000|2023-12-28 02:10:00|37699.8|37695|37692.8|37688|37700.3|37695.5|37689.8|37685|90
1703729700000|2023-12-28 02:15:00|37693.3|37688.5|37694.8|37690|37697.8|37693|37692.8|37688|24
1703730000000|2023-12-28 02:20:00|37695.3|37690.5|37697.4|37692.6|37697.9|37693.1|37692.8|37688|46
1703730300000|2023-12-28 02:25:00|37697.9|37693.1|37712.4|37707.6|37712.4|37707.6|37697.9|37693.1|26
1703730600000|2023-12-28 02:30:00|37711.9|37707.1|37713.9|37709.1|37716.9|37712.1|37711.9|37707.1|39
1703730900000|2023-12-28 02:35:00|37713.4|37708.6|37712.9|37708.1|37716.4|37711.6|37711.9|37707.1|30
1703731200000|2023-12-28 02:40:00|37712.4|37707.6|37708.4|37703.6|37715.4|37710.6|37706.9|37702.1|62
1703731500000|2023-12-28 02:45:00|37707.9|37703.1|37709.4|37704.6|37709.9|37705.1|37703.9|37699.1|54
1703731800000|2023-12-28 02:50:00|37708.9|37704.1|37711.4|37706.6|37713.4|37708.6|37708.9|37704.1|17
1703732100000|2023-12-28 02:55:00|37710.9|37706.1|37714.9|37710.1|37716.9|37712.1|37709.9|37705.1|62
1703732400000|2023-12-28 03:00:00|37715.4|37710.6|37710.9|37706.1|37715.4|37710.6|37709.9|37705.1|29
1703732700000|2023-12-28 03:05:00|37710.4|37705.6|37709.4|37704.6|37714.9|37710.1|37708.9|37704.1|39
1703733000000|2023-12-28 03:10:00|37708.9|37704.1|37706.4|37701.6|37708.9|37704.1|37704.9|37700.1|119
1703733300000|2023-12-28 03:15:00|37705.9|37701.1|37699.9|37695.1|37706.9|37702.1|37698.4|37693.6|104
1703733600000|2023-12-28 03:20:00|37700.4|37695.6|37695.9|37691.1|37701.9|37697.1|37695.9|37691.1|118
1703733900000|2023-12-28 03:25:00|37696.4|37691.6|37695.9|37691.1|37698.4|37693.6|37695.9|37691.1|29
1703734200000|2023-12-28 03:30:00|37696.9|37692.1|37698.9|37694.1|37700.4|37695.6|37696.4|37691.6|43
1703734500000|2023-12-28 03:35:00|37698.4|37693.6|37697.4|37692.6|37699.9|37695.1|37696.9|37692.1|33
1703734800000|2023-12-28 03:40:00|37697.9|37693.1|37698.4|37693.6|37698.9|37694.1|37694.9|37690.1|68
1703735100000|2023-12-28 03:45:00|37698.9|37694.1|37700.9|37696.1|37700.9|37696.1|37697.4|37692.6|11
1703735400000|2023-12-28 03:50:00|37701.4|37696.6|37704.9|37700.1|37706.9|37702.1|37701.4|37696.6|40
1703735700000|2023-12-28 03:55:00|37702.9|37698.1|37703.9|37699.1|37704.4|37699.6|37700.4|37695.6|79
1703736000000|2023-12-28 04:00:00|37704.4|37699.6|37702.9|37698.1|37705.9|37701.1|37701.9|37697.1|89
1703736300000|2023-12-28 04:05:00|37702.4|37697.6|37703.4|37698.6|37704.4|37699.6|37701.9|37697.1|37
1703736600000|2023-12-28 04:10:00|37702.9|37698.1|37704.9|37700.1|37705.9|37701.1|37702.9|37698.1|16
1703736900000|2023-12-28 04:15:00|37705.4|37700.6|37711.9|37707.1|37711.9|37707.1|37703.9|37699.1|69
1703737200000|2023-12-28 04:20:00|37711.4|37706.6|37710.4|37705.6|37711.9|37707.1|37709.9|37705.1|24
1703737500000|2023-12-28 04:25:00|37710.9|37706.1|37707.4|37702.6|37710.9|37706.1|37705.9|37701.1|52
1703737800000|2023-12-28 04:30:00|37706.9|37702.1|37706.9|37702.1|37709.4|37704.6|37706.9|37702.1|9
1703738100000|2023-12-28 04:35:00|37705.9|37701.1|37701.9|37697.1|37705.9|37701.1|37701.4|37696.6|32
1703738400000|2023-12-28 04:40:00|37701.4|37696.6|37698.9|37694.1|37701.4|37696.6|37698.9|37694.1|24
1703738700000|2023-12-28 04:45:00|37697.9|37693.1|37696.9|37692.1|37698.4|37693.6|37696.9|37692.1|15
1703739000000|2023-12-28 04:50:00|37696.4|37691.6|37695.9|37691.1|37697.9|37693.1|37695.9|37691.1|29
1703739300000|2023-12-28 04:55:00|37696.9|37692.1|37694.4|37689.6|37696.9|37692.1|37694.4|37689.6|19
1703739600000|2023-12-28 05:00:00|37694.9|37690.1|37699.9|37695.1|37701.4|37696.6|37694.4|37689.6|53
1703739900000|2023-12-28 05:05:00|37699.4|37694.6|37707.4|37702.6|37708.4|37703.6|37699.4|37694.6|38
1703740200000|2023-12-28 05:10:00|37706.9|37702.1|37707.4|37702.6|37712.9|37708.1|37703.9|37699.1|122
1703740500000|2023-12-28 05:15:00|37706.9|37702.1|37705.4|37700.6|37709.4|37704.6|37705.4|37700.6|25
1703740800000|2023-12-28 05:20:00|37704.9|37700.1|37705.9|37701.1|37706.9|37702.1|37703.9|37699.1|38
1703741100000|2023-12-28 05:25:00|37705.4|37700.6|37704.4|37699.6|37706.4|37701.6|37703.9|37699.1|24
1703741400000|2023-12-28 05:30:00|37703.9|37699.1|37705.4|37700.6|37706.9|37702.1|37699.9|37695.1|34
1703741700000|2023-12-28 05:35:00|37704.9|37700.1|37704.9|37700.1|37705.9|37701.1|37703.4|37698.6|34
1703742000000|2023-12-28 05:40:00|37704.4|37699.6|37702.4|37697.6|37705.4|37700.6|37700.4|37695.6|35
1703742300000|2023-12-28 05:45:00|37701.9|37697.1|37698.9|37694.1|37701.9|37697.1|37697.9|37693.1|21
1703742600000|2023-12-28 05:50:00|37699.9|37695.1|37703.4|37698.6|37704.9|37700.1|37699.9|37695.1|34
1703742900000|2023-12-28 05:55:00|37702.9|37698.1|37706.4|37701.6|37706.4|37701.6|37698.9|37694.1|48
1703743200000|2023-12-28 06:00:00|37706.9|37702.1|37705.9|37701.1|37706.9|37702.1|37703.4|37698.6|42
1703743500000|2023-12-28 06:05:00|37706.4|37701.6|37704.4|37699.6|37707.4|37702.6|37703.9|37699.1|26
1703743800000|2023-12-28 06:10:00|37704.9|37700.1|37702.9|37698.1|37705.4|37700.6|37702.4|37697.6|15
1703744100000|2023-12-28 06:15:00|37702.4|37697.6|37698.9|37694.1|37702.9|37698.1|37698.4|37693.6|17
1703744400000|2023-12-28 06:20:00|37699.4|37694.6|37702.9|37698.1|37704.9|37700.1|37698.9|37694.1|45
1703744700000|2023-12-28 06:25:00|37702.4|37697.6|37698.9|37694.1|37703.4|37698.6|37698.4|37693.6|7
1703745000000|2023-12-28 06:30:00|37698.4|37693.6|37698.9|37694.1|37699.9|37695.1|37697.9|37693.1|24
1703745300000|2023-12-28 06:35:00|37698.4|37693.6|37699.9|37695.1|37700.9|37696.1|37697.4|37692.6|69
1703745600000|2023-12-28 06:40:00|37700.4|37695.6|37697.9|37693.1|37700.9|37696.1|37696.9|37692.1|28
1703745900000|2023-12-28 06:45:00|37698.4|37693.6|37701.9|37697.1|37704.4|37699.6|37698.4|37693.6|31
1703746200000|2023-12-28 06:50:00|37701.4|37696.6|37705.4|37700.6|37705.9|37701.1|37701.4|37696.6|34
1703746500000|2023-12-28 06:55:00|37704.9|37700.1|37703.4|37698.6|37706.9|37702.1|37703.4|37698.6|22
1703746800000|2023-12-28 07:00:00|37702.8|37699.2|37702.3|37698.7|37705.3|37701.7|37698.3|37694.7|101
1703747100000|2023-12-28 07:05:00|37701.8|37698.2|37698.3|37694.7|37703.3|37699.7|37697.8|37694.2|48
1703747400000|2023-12-28 07:10:00|37698.8|37695.2|37698.3|37694.7|37701.3|37697.7|37696.3|37692.7|38
1703747700000|2023-12-28 07:15:00|37697.8|37694.2|37696.8|37693.2|37699.3|37695.7|37695.3|37691.7|62
1703748000000|2023-12-28 07:20:00|37696.3|37692.7|37702.8|37699.2|37704.3|37700.7|37695.3|37691.7|66
1703748300000|2023-12-28 07:25:00|37702.3|37698.7|37698.3|37694.7|37704.3|37700.7|37697.8|37694.2|27
1703748600000|2023-12-28 07:30:00|37698.8|37695.2|37698.3|37694.7|37701.3|37697.7|37697.3|37693.7|38
1703748900000|2023-12-28 07:35:00|37698.8|37695.2|37693.8|37690.2|37698.8|37695.2|37691.8|37688.2|65
1703749200000|2023-12-28 07:40:00|37693.3|37689.7|37692.8|37689.2|37698.8|37695.2|37692.3|37688.7|57
1703749500000|2023-12-28 07:45:00|37692.3|37688.7|37690.3|37686.7|37694.3|37690.7|37689.3|37685.7|38
1703749800000|2023-12-28 07:50:00|37689.8|37686.2|37691.3|37687.7|37692.3|37688.7|37689.8|37686.2|25
1703750100000|2023-12-28 07:55:00|37691.8|37688.2|37694.8|37691.2|37697.3|37693.7|37691.3|37687.7|260
1703750400000|2023-12-28 08:00:00|37695.3|37691.7|37692.3|37688.7|37698.3|37694.7|37689.3|37685.7|155
1703750700000|2023-12-28 08:05:00|37692.8|37689.2|37684.8|37681.2|37693.8|37690.2|37684.3|37680.7|148
1703751000000|2023-12-28 08:10:00|37684.3|37680.7|37684.3|37680.7|37694.8|37691.2|37684.3|37680.7|120
1703751300000|2023-12-28 08:15:00|37683.3|37679.7|37685.3|37681.7|37687.8|37684.2|37680.8|37677.2|85
1703751600000|2023-12-28 08:20:00|37684.8|37681.2|37679.8|37676.2|37684.8|37681.2|37676.3|37672.7|103
1703751900000|2023-12-28 08:25:00|37679.3|37675.7|37680.3|37676.7|37682.3|37678.7|37676.3|37672.7|157
1703752200000|2023-12-28 08:30:00|37680.8|37677.2|37668.3|37664.7|37681.3|37677.7|37668.3|37664.7|205
1703752500000|2023-12-28 08:35:00|37669.8|37666.2|37672.8|37669.2|37675.3|37671.7|37667.3|37663.7|84
1703752800000|2023-12-28 08:40:00|37672.3|37668.7|37665.5|37661.9|37672.3|37668.7|37661.3|37657.7|184
1703753100000|2023-12-28 08:45:00|37665|37661.4|37665|37661.4|37669|37665.4|37662|37658.4|102
1703753400000|2023-12-28 08:50:00|37664.5|37660.9|37666.5|37662.9|37669|37665.4|37662|37658.4|155
1703753700000|2023-12-28 08:55:00|37667|37663.4|37650|37646.4|37667|37663.4|37648|37644.4|368
1703754000000|2023-12-28 09:00:00|37650.5|37646.9|37630.3|37626.7|37653.5|37649.9|37630.3|37626.7|340
1703754300000|2023-12-28 09:05:00|37630.8|37627.2|37633.3|37629.7|37639.3|37635.7|37627.8|37624.2|221
1703754600000|2023-12-28 09:10:00|37632.8|37629.2|37630.3|37626.7|37637.8|37634.2|37625.8|37622.2|208
1703754900000|2023-12-28 09:15:00|37630.8|37627.2|37637.8|37634.2|37637.8|37634.2|37629.3|37625.7|172
1703755200000|2023-12-28 09:20:00|37638.8|37635.2|37635.3|37631.7|37643.8|37640.2|37632.8|37629.2|169
1703755500000|2023-12-28 09:25:00|37635.8|37632.2|37645.3|37641.7|37645.8|37642.2|37634.8|37631.2|171
1703755800000|2023-12-28 09:30:00|37644.8|37641.2|37642.8|37639.2|37645.3|37641.7|37638.3|37634.7|115
1703756100000|2023-12-28 09:35:00|37641.8|37638.2|37644.8|37641.2|37647.3|37643.7|37639.8|37636.2|130
1703756400000|2023-12-28 09:40:00|37644.3|37640.7|37643.3|37639.7|37646.3|37642.7|37635.8|37632.2|171
1703756700000|2023-12-28 09:45:00|37643.8|37640.2|37637.8|37634.2|37646.8|37643.2|37637.3|37633.7|155
1703757000000|2023-12-28 09:50:00|37638.3|37634.7|37638.8|37635.2|37645.8|37642.2|37635.8|37632.2|113
1703757300000|2023-12-28 09:55:00|37639.8|37636.2|37645.8|37642.2|37650.8|37647.2|37637.8|37634.2|140
1703757600000|2023-12-28 10:00:00|37646.3|37642.7|37653.8|37650.2|37655.8|37652.2|37644.8|37641.2|154
1703757900000|2023-12-28 10:05:00|37655.3|37651.7|37660.8|37657.2|37663.3|37659.7|37653.8|37650.2|112
1703758200000|2023-12-28 10:10:00|37660.3|37656.7|37658.3|37654.7|37661.3|37657.7|37654.8|37651.2|113
1703758500000|2023-12-28 10:15:00|37657.8|37654.2|37657.3|37653.7|37659.8|37656.2|37653.3|37649.7|58
1703758800000|2023-12-28 10:20:00|37656.8|37653.2|37656.3|37652.7|37657.8|37654.2|37652.3|37648.7|43
1703759100000|2023-12-28 10:25:00|37656.8|37653.2|37646.8|37643.2|37657.3|37653.7|37644.8|37641.2|135
1703759400000|2023-12-28 10:30:00|37646.3|37642.7|37649.3|37645.7|37656.3|37652.7|37646.3|37642.7|53
1703759700000|2023-12-28 10:35:00|37649.8|37646.2|37636.3|37632.7|37651.8|37648.2|37636.3|37632.7|113
1703760000000|2023-12-28 10:40:00|37635.8|37632.2|37637.3|37633.7|37639.3|37635.7|37631.8|37628.2|247
1703760300000|2023-12-28 10:45:00|37637.8|37634.2|37639.3|37635.7|37643.3|37639.7|37631.3|37627.7|176
1703760600000|2023-12-28 10:50:00|37638.8|37635.2|37630.8|37627.2|37639.3|37635.7|37629.8|37626.2|116
1703760900000|2023-12-28 10:55:00|37630.3|37626.7|37631.8|37628.2|37631.8|37628.2|37622.8|37619.2|320
1703761200000|2023-12-28 11:00:00|37632.3|37628.7|37640.3|37636.7|37641.8|37638.2|37626.8|37623.2|144
1703761500000|2023-12-28 11:05:00|37640.8|37637.2|37644.3|37640.7|37651.8|37648.2|37639.3|37635.7|149
1703761800000|2023-12-28 11:10:00|37643.8|37640.2|37642.8|37639.2|37645.8|37642.2|37637.8|37634.2|151
1703762100000|2023-12-28 11:15:00|37642.3|37638.7|37636.8|37633.2|37643.8|37640.2|37634.3|37630.7|102
1703762400000|2023-12-28 11:20:00|37635.3|37631.7|37630.8|37627.2|37638.3|37634.7|37629.3|37625.7|77
1703762700000|2023-12-28 11:25:00|37631.8|37628.2|37631.8|37628.2|37635.3|37631.7|37628.8|37625.2|107
1703763000000|2023-12-28 11:30:00|37631.3|37627.7|37629.3|37625.7|37635.3|37631.7|37627.3|37623.7|59
1703763300000|2023-12-28 11:35:00|37629.8|37626.2|37628.3|37624.7|37631.8|37628.2|37620.8|37617.2|219
1703763600000|2023-12-28 11:40:00|37627.8|37624.2|37623.8|37620.2|37628.8|37625.2|37618.8|37615.2|136
1703763900000|2023-12-28 11:45:00|37624.3|37620.7|37624.3|37620.7|37627.3|37623.7|37619.8|37616.2|110
1703764200000|2023-12-28 11:50:00|37624.8|37621.2|37626.8|37623.2|37629.3|37625.7|37622.8|37619.2|95
1703764500000|2023-12-28 11:55:00|37626.3|37622.7|37631.8|37628.2|37635.3|37631.7|37626.3|37622.7|130
1703764800000|2023-12-28 12:00:00|37631.3|37627.7|37621.8|37618.2|37632.3|37628.7|37621.3|37617.7|105
1703765100000|2023-12-28 12:05:00|37621.3|37617.7|37625.3|37621.7|37629.8|37626.2|37620.3|37616.7|145
1703765400000|2023-12-28 12:10:00|37624.8|37621.2|37631.3|37627.7|37632.3|37628.7|37622.8|37619.2|102
1703765700000|2023-12-28 12:15:00|37631.8|37628.2|37637.3|37633.7|37637.8|37634.2|37628.8|37625.2|105
1703766000000|2023-12-28 12:20:00|37637.8|37634.2|37631.3|37627.7|37637.8|37634.2|37629.8|37626.2|86
1703766300000|2023-12-28 12:25:00|37631.8|37628.2|37642.3|37638.7|37642.8|37639.2|37631.3|37627.7|143
1703766600000|2023-12-28 12:30:00|37642.8|37639.2|37645.3|37641.7|37645.3|37641.7|37633.8|37630.2|149
1703766900000|2023-12-28 12:35:00|37645.8|37642.2|37646.8|37643.2|37653.3|37649.7|37643.8|37640.2|263
1703767200000|2023-12-28 12:40:00|37646.3|37642.7|37650.3|37646.7|37650.8|37647.2|37643.8|37640.2|112
1703767500000|2023-12-28 12:45:00|37650.8|37647.2|37644.8|37641.2|37650.8|37647.2|37641.8|37638.2|108
1703767800000|2023-12-28 12:50:00|37646.3|37642.7|37642.8|37639.2|37648.8|37645.2|37641.8|37638.2|110
1703768100000|2023-12-28 12:55:00|37642.3|37638.7|37640.8|37637.2|37646.3|37642.7|37638.8|37635.2|117
1703768400000|2023-12-28 13:00:00|37641.3|37637.7|37654.3|37650.7|37654.8|37651.2|37636.8|37633.2|220
1703768700000|2023-12-28 13:05:00|37653.8|37650.2|37646.3|37642.7|37654.3|37650.7|37644.8|37641.2|124
1703769000000|2023-12-28 13:10:00|37645.8|37642.2|37642.8|37639.2|37648.3|37644.7|37640.8|37637.2|122
1703769300000|2023-12-28 13:15:00|37641.8|37638.2|37646.8|37643.2|37650.3|37646.7|37639.8|37636.2|140
1703769600000|2023-12-28 13:20:00|37647.3|37643.7|37650.3|37646.7|37652.8|37649.2|37647.3|37643.7|139
1703769900000|2023-12-28 13:25:00|37649.8|37646.2|37653.3|37649.7|37653.8|37650.2|37646.8|37643.2|147
1703770200000|2023-12-28 13:30:00|37653.8|37650.2|37646.3|37642.7|37665.3|37661.7|37644.3|37640.7|305
1703770500000|2023-12-28 13:35:00|37645.8|37642.2|37651.3|37647.7|37654.3|37650.7|37643.8|37640.2|136
1703770800000|2023-12-28 13:40:00|37650.8|37647.2|37653.3|37649.7|37658.3|37654.7|37650.8|37647.2|129
1703771100000|2023-12-28 13:45:00|37652.8|37649.2|37642.3|37638.7|37653.8|37650.2|37634.8|37631.2|215
1703771400000|2023-12-28 13:50:00|37642.8|37639.2|37633.2|37629.6|37642.8|37639.2|37620.7|37617.1|395
1703771700000|2023-12-28 13:55:00|37632.7|37629.1|37617.3|37613.7|37635.8|37632.2|37616.8|37613.2|366
1703772000000|2023-12-28 14:00:00|37616.3|37612.7|37625.3|37621.7|37631.8|37628.2|37616.3|37612.7|383
1703772300000|2023-12-28 14:05:00|37625.8|37622.2|37638.8|37635.2|37638.8|37635.2|37624.8|37621.2|197
1703772600000|2023-12-28 14:10:00|37640.3|37636.7|37644.3|37640.7|37645.8|37642.2|37630.3|37626.7|208
1703772900000|2023-12-28 14:15:00|37643.8|37640.2|37645.3|37641.7|37647.8|37644.2|37641.8|37638.2|176
1703773200000|2023-12-28 14:20:00|37644.8|37641.2|37639.3|37635.7|37646.3|37642.7|37636.3|37632.7|190
1703773500000|2023-12-28 14:25:00|37638.8|37635.2|37645.3|37641.7|37645.8|37642.2|37625.8|37622.2|373
1703773800000|2023-12-28 14:30:00|37644.7|37642.3|37704.2|37701.8|37719.2|37716.8|37644.7|37642.3|4092
1703774100000|2023-12-28 14:35:00|37704.7|37702.3|37690.7|37688.3|37713.7|37711.3|37690.2|37687.8|1748
1703774400000|2023-12-28 14:40:00|37692.2|37689.8|37672.2|37669.8|37704.7|37702.3|37669.7|37667.3|1435
1703774700000|2023-12-28 14:45:00|37671.7|37669.3|37702.2|37699.8|37706.2|37703.8|37671.2|37668.8|991
1703775000000|2023-12-28 14:50:00|37703.2|37700.8|37714.7|37712.3|37717.2|37714.8|37693.7|37691.3|1149
1703775300000|2023-12-28 14:55:00|37715.2|37712.8|37705.7|37703.3|37728.2|37725.8|37703.2|37700.8|939
1703775600000|2023-12-28 15:00:00|37705.2|37702.8|37706.2|37703.8|37711.2|37708.8|37700.2|37697.8|721
1703775900000|2023-12-28 15:05:00|37706.7|37704.3|37709.7|37707.3|37721.7|37719.3|37696.2|37693.8|890
1703776200000|2023-12-28 15:10:00|37709.2|37706.8|37724.7|37722.3|37737.2|37734.8|37706.2|37703.8|1210
1703776500000|2023-12-28 15:15:00|37725.2|37722.8|37723.2|37720.8|37736.2|37733.8|37717.7|37715.3|627
1703776800000|2023-12-28 15:20:00|37722.7|37720.3|37721.2|37718.8|37731.2|37728.8|37720.2|37717.8|539
1703777100000|2023-12-28 15:25:00|37720.7|37718.3|37727.7|37725.3|37731.7|37729.3|37717.7|37715.3|617
1703777400000|2023-12-28 15:30:00|37727.2|37724.8|37740.2|37737.8|37741.2|37738.8|37724.7|37722.3|653
1703777700000|2023-12-28 15:35:00|37739.7|37737.3|37731.2|37728.8|37742.2|37739.8|37731.2|37728.8|514
1703778000000|2023-12-28 15:40:00|37730.2|37727.8|37736.2|37733.8|37745.2|37742.8|37726.2|37723.8|944
1703778300000|2023-12-28 15:45:00|37737.2|37734.8|37743.2|37740.8|37744.2|37741.8|37724.2|37721.8|645
1703778600000|2023-12-28 15:50:00|37742.7|37740.3|37728.7|37726.3|37743.2|37740.8|37722.2|37719.8|742
1703778900000|2023-12-28 15:55:00|37728.2|37725.8|37709.7|37707.3|37731.2|37728.8|37698.7|37696.3|1099
1703779200000|2023-12-28 16:00:00|37710.2|37707.8|37713.2|37710.8|37719.2|37716.8|37707.2|37704.8|438
1703779500000|2023-12-28 16:05:00|37712.7|37710.3|37713.2|37710.8|37719.2|37716.8|37700.2|37697.8|692
1703779800000|2023-12-28 16:10:00|37714.2|37711.8|37714.2|37711.8|37721.7|37719.3|37706.7|37704.3|362
1703780100000|2023-12-28 16:15:00|37714.7|37712.3|37692.7|37690.3|37714.7|37712.3|37690.2|37687.8|878
1703780400000|2023-12-28 16:20:00|37692.2|37689.8|37696.7|37694.3|37711.7|37709.3|37685.7|37683.3|612
1703780700000|2023-12-28 16:25:00|37697.2|37694.8|37700.2|37697.8|37704.2|37701.8|37685.2|37682.8|667
1703781000000|2023-12-28 16:30:00|37700.7|37698.3|37698.2|37695.8|37716.2|37713.8|37696.2|37693.8|478
1703781300000|2023-12-28 16:35:00|37698.7|37696.3|37703.2|37700.8|37704.2|37701.8|37693.2|37690.8|400
1703781600000|2023-12-28 16:40:00|37702.7|37700.3|37708.2|37705.8|37709.2|37706.8|37701.2|37698.8|316
1703781900000|2023-12-28 16:45:00|37707.7|37705.3|37712.2|37709.8|37713.2|37710.8|37702.2|37699.8|276
1703782200000|2023-12-28 16:50:00|37711.7|37709.3|37724.7|37722.3|37728.2|37725.8|37711.7|37709.3|497
1703782500000|2023-12-28 16:55:00|37724.2|37721.8|37710.7|37708.3|37726.7|37724.3|37707.2|37704.8|463
1703782800000|2023-12-28 17:00:00|37711.2|37708.8|37722.2|37719.8|37727.2|37724.8|37703.7|37701.3|459
1703783100000|2023-12-28 17:05:00|37723.2|37720.8|37731.7|37729.3|37737.2|37734.8|37722.2|37719.8|496
1703783400000|2023-12-28 17:10:00|37731.2|37728.8|37715.2|37712.8|37736.7|37734.3|37713.2|37710.8|435
1703783700000|2023-12-28 17:15:00|37715.7|37713.3|37719.2|37716.8|37729.7|37727.3|37715.7|37713.3|439
1703784000000|2023-12-28 17:20:00|37720.2|37717.8|37721.2|37718.8|37723.2|37720.8|37713.2|37710.8|319
1703784300000|2023-12-28 17:25:00|37720.7|37718.3|37707.7|37705.3|37723.2|37720.8|37707.2|37704.8|394
1703784600000|2023-12-28 17:30:00|37705.2|37702.8|37716.7|37714.3|37721.2|37718.8|37700.7|37698.3|440
1703784900000|2023-12-28 17:35:00|37716.2|37713.8|37725.2|37722.8|37726.2|37723.8|37715.7|37713.3|286
1703785200000|2023-12-28 17:40:00|37724.2|37721.8|37731.3|37728.9|37732.3|37729.9|37722.2|37719.8|381
1703785500000|2023-12-28 17:45:00|37732.3|37729.9|37729.8|37727.4|37742.8|37740.4|37728.8|37726.4|612
1703785800000|2023-12-28 17:50:00|37729.3|37726.9|37742.3|37739.9|37744.3|37741.9|37725.3|37722.9|490
1703786100000|2023-12-28 17:55:00|37744.3|37741.9|37747.3|37744.9|37761.3|37758.9|37742.8|37740.4|745
1703786400000|2023-12-28 18:00:00|37747.8|37745.4|37712.3|37709.9|37754.8|37752.4|37691.8|37689.4|1731
1703786700000|2023-12-28 18:05:00|37714.3|37711.9|37728.3|37725.9|37729.8|37727.4|37689.3|37686.9|925
1703787000000|2023-12-28 18:10:00|37730.3|37727.9|37726.8|37724.4|37738.3|37735.9|37719.3|37716.9|738
1703787300000|2023-12-28 18:15:00|37727.3|37724.9|37744.3|37741.9|37747.8|37745.4|37723.8|37721.4|325
1703787600000|2023-12-28 18:20:00|37743.8|37741.4|37746.8|37744.4|37751.8|37749.4|37738.8|37736.4|317
1703787900000|2023-12-28 18:25:00|37746.3|37743.9|37733.8|37731.4|37747.3|37744.9|37729.3|37726.9|479
1703788200000|2023-12-28 18:30:00|37734.3|37731.9|37744.8|37742.4|37746.3|37743.9|37732.3|37729.9|369
1703788500000|2023-12-28 18:35:00|37744.3|37741.9|37751.3|37748.9|37772.8|37770.4|37740.3|37737.9|859
1703788800000|2023-12-28 18:40:00|37750.8|37748.4|37735.8|37733.4|37750.8|37748.4|37727.8|37725.4|690
1703789100000|2023-12-28 18:45:00|37736.3|37733.9|37734.3|37731.9|37740.3|37737.9|37727.3|37724.9|403
1703789400000|2023-12-28 18:50:00|37733.3|37730.9|37741.3|37738.9|37748.8|37746.4|37733.3|37730.9|323
1703789700000|2023-12-28 18:55:00|37741.8|37739.4|37735.3|37732.9|37742.3|37739.9|37729.8|37727.4|246
1703790000000|2023-12-28 19:00:00|37735.8|37733.4|37750.3|37747.9|37750.3|37747.9|37733.3|37730.9|453
1703790300000|2023-12-28 19:05:00|37751.3|37748.9|37749.5|37747.1|37751.3|37748.9|37740.5|37738.1|332
1703790600000|2023-12-28 19:10:00|37749|37746.6|37755.5|37753.1|37766.5|37764.1|37745.5|37743.1|458
1703790900000|2023-12-28 19:15:00|37756|37753.6|37749|37746.6|37764.5|37762.1|37748.5|37746.1|541
1703791200000|2023-12-28 19:20:00|37749.5|37747.1|37753.5|37751.1|37756.5|37754.1|37744.5|37742.1|314
1703791500000|2023-12-28 19:25:00|37753|37750.6|37760|37757.6|37763.5|37761.1|37752.5|37750.1|285
1703791800000|2023-12-28 19:30:00|37760.5|37758.1|37757.5|37755.1|37774|37771.6|37750|37747.6|641
1703792100000|2023-12-28 19:35:00|37757|37754.6|37767|37764.6|37772.5|37770.1|37755.5|37753.1|566
1703792400000|2023-12-28 19:40:00|37766.5|37764.1|37755.5|37753.1|37769.5|37767.1|37752.5|37750.1|325
1703792700000|2023-12-28 19:45:00|37756|37753.6|37772.5|37770.1|37773|37770.6|37754|37751.6|312
1703793000000|2023-12-28 19:50:00|37773.5|37771.1|37760|37757.6|37773.5|37771.1|37755.5|37753.1|390
1703793300000|2023-12-28 19:55:00|37759.5|37757.1|37767|37764.6|37771.5|37769.1|37758.5|37756.1|411
1703793600000|2023-12-28 20:00:00|37766.5|37764.1|37757.5|37755.1|37767|37764.6|37750|37747.6|395
1703793900000|2023-12-28 20:05:00|37758|37755.6|37758.5|37756.1|37767|37764.6|37753|37750.6|279
1703794200000|2023-12-28 20:10:00|37758|37755.6|37750.5|37748.1|37760|37757.6|37730.5|37728.1|871
1703794500000|2023-12-28 20:15:00|37750|37747.6|37770.5|37768.1|37771.5|37769.1|37734.5|37732.1|827
1703794800000|2023-12-28 20:20:00|37771|37768.6|37760|37757.6|37777.5|37775.1|37758.5|37756.1|532
1703795100000|2023-12-28 20:25:00|37760.5|37758.1|37757.5|37755.1|37766.5|37764.1|37750.5|37748.1|427
1703795400000|2023-12-28 20:30:00|37756.5|37754.1|37754|37751.6|37762|37759.6|37749.5|37747.1|404
1703795700000|2023-12-28 20:35:00|37753.5|37751.1|37770|37767.6|37773.5|37771.1|37753.5|37751.1|530
1703796000000|2023-12-28 20:40:00|37769.5|37767.1|37782|37779.6|37785.5|37783.1|37765.5|37763.1|645
1703796300000|2023-12-28 20:45:00|37781.5|37779.1|37750.5|37748.1|37782|37779.6|37740.5|37738.1|981
1703796600000|2023-12-28 20:50:00|37749.5|37747.1|37712|37709.6|37757|37754.6|37712|37709.6|1707
1703796900000|2023-12-28 20:55:00|37712.5|37710.1|37730|37727.6|37736.5|37734.1|37696|37693.6|4093
1703797200000|2023-12-28 21:00:00|37728.5|37726.1|37718.2|37713.4|37730.7|37726.1|37709.7|37704.9|1275
1703797500000|2023-12-28 21:05:00|37718.7|37713.9|37729.7|37724.9|37733.2|37728.4|37717.7|37712.9|482
1703797800000|2023-12-28 21:10:00|37730.2|37725.4|37730.2|37725.4|37733.2|37728.4|37725.2|37720.4|376
1703798100000|2023-12-28 21:15:00|37729.7|37724.9|37730.2|37725.4|37732.7|37727.9|37728.7|37723.9|77
1703798400000|2023-12-28 21:20:00|37729.7|37724.9|37734.2|37729.4|37737.2|37732.4|37729.7|37724.9|58
1703798700000|2023-12-28 21:25:00|37733.7|37728.9|37733.7|37728.9|37734.7|37729.9|37730.7|37725.9|39
1703799000000|2023-12-28 21:30:00|37733.2|37728.4|37725.7|37720.9|37733.2|37728.4|37724.7|37719.9|105
1703799300000|2023-12-28 21:35:00|37726.2|37721.4|37724.7|37719.9|37729.2|37724.4|37723.7|37718.9|121
1703799600000|2023-12-28 21:40:00|37723.7|37718.9|37723.7|37718.9|37726.7|37721.9|37721.7|37716.9|89
1703799900000|2023-12-28 21:45:00|37724.2|37719.4|37723.2|37718.4|37726.7|37721.9|37719.2|37714.4|200
1703800200000|2023-12-28 21:50:00|37724.2|37719.4|37728.2|37723.4|37731.7|37726.9|37724.2|37719.4|72
1703800500000|2023-12-28 21:55:00|37727.7|37722.9|37729.5|37719.7|37730.2|37725.4|37725.7|37718.9|62
1703800800000|2023-12-28 22:00:00|37729.8|37720|37728.3|37718.5|37730.1|37720.3|37727.4|37717.6|0
1703801100000|2023-12-28 22:05:00|37727.2|37717.4|37727.2|37717.4|37727.2|37717.4|37727.2|37717.4|0
1703801400000|2023-12-28 22:10:00|37727.5|37717.7|37730.2|37720.4|37730.2|37720.4|37727.5|37717.7|0
1703801700000|2023-12-28 22:15:00|37730.3|37720.5|37731.1|37721.3|37733.7|37723.9|37728.7|37718.9|0
1703802000000|2023-12-28 22:20:00|37731.2|37721.4|37733.4|37723.6|37733.4|37723.6|37729.4|37719.6|0
1703802300000|2023-12-28 22:25:00|37733.2|37723.4|37733.3|37723.5|37733.3|37723.5|37733|37723.2|0
1703802600000|2023-12-28 22:30:00|37732.7|37722.9|37732.7|37722.9|37732.7|37722.9|37732.7|37722.9|0
1703802900000|2023-12-28 22:35:00|37732.8|37723|37733.4|37723.6|37734.3|37724.5|37732.8|37723|0
1703803200000|2023-12-28 22:40:00|37733.1|37723.3|37730.2|37720.4|37733.1|37723.3|37730.2|37720.4|0
1703803500000|2023-12-28 22:45:00|37731.1|37721.3|37731.4|37721.6|37732.2|37722.4|37731.1|37721.3|0
1703803800000|2023-12-28 22:50:00|37730.5|37720.7|37731|37721.2|37733.1|37723.3|37730.5|37720.7|0
1703804100000|2023-12-28 22:55:00|37730.7|37720.9|37731.1|37721.3|37731.4|37721.6|37730.7|37720.9|0
1703804400000|2023-12-28 23:00:00|37734.2|37729.4|37723.2|37718.4|37734.2|37729.4|37717.7|37712.9|108
1703804700000|2023-12-28 23:05:00|37723.7|37718.9|37724.7|37719.9|37728.2|37723.4|37721.2|37716.4|111
1703805000000|2023-12-28 23:10:00|37723.2|37718.4|37724.7|37719.9|37726.7|37721.9|37721.2|37716.4|79
1703805300000|2023-12-28 23:15:00|37725.2|37720.4|37726.2|37721.4|37727.2|37722.4|37722.7|37717.9|27
1703805600000|2023-12-28 23:20:00|37725.7|37720.9|37729.7|37724.9|37730.7|37725.9|37724.7|37719.9|36
1703805900000|2023-12-28 23:25:00|37730.2|37725.4|37737.2|37732.4|37739.7|37734.9|37730.2|37725.4|103
1703806200000|2023-12-28 23:30:00|37737.7|37732.9|37733.2|37728.4|37737.7|37732.9|37731.2|37726.4|32
1703806500000|2023-12-28 23:35:00|37733.7|37728.9|37747.7|37742.9|37747.7|37742.9|37730.7|37725.9|246
1703806800000|2023-12-28 23:40:00|37747.2|37742.4|37746.2|37741.4|37748.2|37743.4|37744.7|37739.9|47
1703807100000|2023-12-28 23:45:00|37746.7|37741.9|37743.2|37738.4|37746.7|37741.9|37736.7|37731.9|110
1703807400000|2023-12-28 23:50:00|37743.7|37738.9|37746.2|37741.4|37747.2|37742.4|37741.7|37736.9|40
1703807700000|2023-12-28 23:55:00|37745.7|37740.9|37745.2|37740.4|37748.7|37743.9|37743.7|37738.9|31
1703808000000|2023-12-29 00:00:00|37744.7|37739.9|37748.2|37743.4|37752.2|37747.4|37741.2|37736.4|161
1703808300000|2023-12-29 00:05:00|37748.7|37743.9|37746.2|37741.4|37749.2|37744.4|37744.7|37739.9|138
1703808600000|2023-12-29 00:10:00|37745.7|37740.9|37747.2|37742.4|37748.7|37743.9|37745.2|37740.4|26
1703808900000|2023-12-29 00:15:00|37746.7|37741.9|37746.2|37741.4|37747.7|37742.9|37743.7|37738.9|61
1703809200000|2023-12-29 00:20:00|37746.7|37741.9|37741.7|37736.9|37747.2|37742.4|37740.7|37735.9|64
1703809500000|2023-12-29 00:25:00|37742.2|37737.4|37745.2|37740.4|37745.2|37740.4|37741.7|37736.9|18
1703809800000|2023-12-29 00:30:00|37745.7|37740.9|37746.2|37741.4|37747.7|37742.9|37744.2|37739.4|24
1703810100000|2023-12-29 00:35:00|37745.7|37740.9|37745.2|37740.4|37747.2|37742.4|37742.7|37737.9|36
1703810400000|2023-12-29 00:40:00|37745.7|37740.9|37742.7|37737.9|37746.2|37741.4|37740.7|37735.9|44
1703810700000|2023-12-29 00:45:00|37742.2|37737.4|37743.7|37738.9|37744.7|37739.9|37741.2|37736.4|32
1703811000000|2023-12-29 00:50:00|37743.2|37738.4|37746.2|37741.4|37747.2|37742.4|37743.2|37738.4|30
1703811300000|2023-12-29 00:55:00|37746.7|37741.9|37748.2|37743.4|37748.2|37743.4|37745.2|37740.4|16
1703811600000|2023-12-29 01:00:00|37747.7|37742.9|37747.7|37742.9|37751.2|37746.4|37744.7|37739.9|71
1703811900000|2023-12-29 01:05:00|37747.2|37742.4|37738.7|37733.9|37747.7|37742.9|37733.7|37728.9|111
1703812200000|2023-12-29 01:10:00|37737.7|37732.9|37744.7|37739.9|37744.7|37739.9|37737.2|37732.4|56
1703812500000|2023-12-29 01:15:00|37745.7|37740.9|37748.7|37743.9|37750.7|37745.9|37743.7|37738.9|70
1703812800000|2023-12-29 01:20:00|37748.2|37743.4|37746.2|37741.4|37748.7|37743.9|37744.7|37739.9|36
1703813100000|2023-12-29 01:25:00|37745.7|37740.9|37748.9|37744.1|37750.9|37746.1|37745.2|37740.4|24
1703813400000|2023-12-29 01:30:00|37748.4|37743.6|37751.4|37746.6|37753.4|37748.6|37746.9|37742.1|58
1703813700000|2023-12-29 01:35:00|37750.9|37746.1|37756.4|37751.6|37759.4|37754.6|37750.4|37745.6|45
1703814000000|2023-12-29 01:40:00|37755.9|37751.1|37757.9|37753.1|37757.9|37753.1|37752.4|37747.6|29
1703814300000|2023-12-29 01:45:00|37757.4|37752.6|37754.4|37749.6|37757.9|37753.1|37754.4|37749.6|19
1703814600000|2023-12-29 01:50:00|37753.9|37749.1|37751.4|37746.6|37754.9|37750.1|37750.4|37745.6|39
1703814900000|2023-12-29 01:55:00|37751.9|37747.1|37746.9|37742.1|37751.9|37747.1|37746.9|37742.1|39
1703815200000|2023-12-29 02:00:00|37746.4|37741.6|37751.4|37746.6|37755.9|37751.1|37745.9|37741.1|53
1703815500000|2023-12-29 02:05:00|37751.9|37747.1|37747.9|37743.1|37752.4|37747.6|37746.9|37742.1|22
1703815800000|2023-12-29 02:10:00|37747.4|37742.6|37747.9|37743.1|37748.4|37743.6|37743.9|37739.1|31
1703816100000|2023-12-29 02:15:00|37747.4|37742.6|37746.9|37742.1|37748.9|37744.1|37745.9|37741.1|23
1703816400000|2023-12-29 02:20:00|37747.4|37742.6|37750.4|37745.6|37751.9|37747.1|37745.4|37740.6|28
1703816700000|2023-12-29 02:25:00|37749.9|37745.1|37748.4|37743.6|37750.9|37746.1|37746.9|37742.1|7
1703817000000|2023-12-29 02:30:00|37747.9|37743.1|37748.9|37744.1|37748.9|37744.1|37745.9|37741.1|9
1703817300000|2023-12-29 02:35:00|37748.4|37743.6|37747.4|37742.6|37749.9|37745.1|37747.4|37742.6|11
1703817600000|2023-12-29 02:40:00|37747.9|37743.1|37751.4|37746.6|37751.9|37747.1|37747.4|37742.6|19
1703817900000|2023-12-29 02:45:00|37751.9|37747.1|37752.4|37747.6|37754.9|37750.1|37750.9|37746.1|22
1703818200000|2023-12-29 02:50:00|37752.9|37748.1|37749.4|37744.6|37752.9|37748.1|37748.4|37743.6|13
1703818500000|2023-12-29 02:55:00|37748.9|37744.1|37750.9|37746.1|37751.9|37747.1|37748.9|37744.1|20
1703818800000|2023-12-29 03:00:00|37751.4|37746.6|37755.4|37750.6|37757.9|37753.1|37750.9|37746.1|58
1703819100000|2023-12-29 03:05:00|37755.9|37751.1|37756.9|37752.1|37757.4|37752.6|37754.9|37750.1|33
1703819400000|2023-12-29 03:10:00|37756.4|37751.6|37758.4|37753.6|37759.4|37754.6|37756.4|37751.6|45
1703819700000|2023-12-29 03:15:00|37757.9|37753.1|37755.4|37750.6|37759.9|37755.1|37754.9|37750.1|29
1703820000000|2023-12-29 03:20:00|37754.9|37750.1|37754.4|37749.6|37756.9|37752.1|37753.9|37749.1|18
1703820300000|2023-12-29 03:25:00|37753.9|37749.1|37753.4|37748.6|37753.9|37749.1|37751.9|37747.1|7
1703820600000|2023-12-29 03:30:00|37752.9|37748.1|37755.4|37750.6|37756.4|37751.6|37752.9|37748.1|18
1703820900000|2023-12-29 03:35:00|37754.9|37750.1|37753.4|37748.6|37755.9|37751.1|37752.9|37748.1|14
1703821200000|2023-12-29 03:40:00|37752.9|37748.1|37751.4|37746.6|37753.9|37749.1|37751.4|37746.6|20
1703821500000|2023-12-29 03:45:00|37750.9|37746.1|37750.9|37746.1|37751.9|37747.1|37749.4|37744.6|20
1703821800000|2023-12-29 03:50:00|37751.4|37746.6|37748.9|37744.1|37751.9|37747.1|37748.9|37744.1|15
1703822100000|2023-12-29 03:55:00|37748.4|37743.6|37748.9|37744.1|37748.9|37744.1|37745.9|37741.1|37
1703822400000|2023-12-29 04:00:00|37749.9|37745.1|37752.9|37748.1|37753.4|37748.6|37749.9|37745.1|27
1703822700000|2023-12-29 04:05:00|37752.4|37747.6|37753.4|37748.6|37755.4|37750.6|37752.4|37747.6|34
1703823000000|2023-12-29 04:10:00|37753.9|37749.1|37752.9|37748.1|37754.9|37750.1|37752.4|37747.6|11
1703823300000|2023-12-29 04:15:00|37753.4|37748.6|37750.4|37745.6|37753.9|37749.1|37748.9|37744.1|24
1703823600000|2023-12-29 04:20:00|37749.9|37745.1|37746.4|37741.6|37750.9|37746.1|37744.4|37739.6|28
1703823900000|2023-12-29 04:25:00|37746.9|37742.1|37747.4|37742.6|37748.9|37744.1|37746.4|37741.6|23
1703824200000|2023-12-29 04:30:00|37746.9|37742.1|37747.4|37742.6|37747.9|37743.1|37745.9|37741.1|18
1703824500000|2023-12-29 04:35:00|37746.9|37742.1|37746.9|37742.1|37749.4|37744.6|37746.4|37741.6|20
1703824800000|2023-12-29 04:40:00|37747.4|37742.6|37744.9|37740.1|37747.9|37743.1|37743.9|37739.1|32
1703825100000|2023-12-29 04:45:00|37744.4|37739.6|37747.9|37743.1|37747.9|37743.1|37744.4|37739.6|20
1703825400000|2023-12-29 04:50:00|37747.4|37742.6|37747.9|37743.1|37749.4|37744.6|37746.9|37742.1|17
1703825700000|2023-12-29 04:55:00|37747.4|37742.6|37747.4|37742.6|37748.4|37743.6|37746.9|37742.1|7
1703826000000|2023-12-29 05:00:00|37747.9|37743.1|37747.9|37743.1|37748.9|37744.1|37745.4|37740.6|41
1703826300000|2023-12-29 05:05:00|37748.4|37743.6|37751.4|37746.6|37753.4|37748.6|37747.9|37743.1|32
1703826600000|2023-12-29 05:10:00|37750.9|37746.1|37751.4|37746.6|37753.9|37749.1|37750.9|37746.1|20
1703826900000|2023-12-29 05:15:00|37751.9|37747.1|37750.9|37746.1|37754.4|37749.6|37750.9|37746.1|15
1703827200000|2023-12-29 05:20:00|37751.4|37746.6|37749.9|37745.1|37751.9|37747.1|37749.4|37744.6|13
1703827500000|2023-12-29 05:25:00|37750.4|37745.6|37753.4|37748.6|37754.4|37749.6|37750.4|37745.6|14
1703827800000|2023-12-29 05:30:00|37752.9|37748.1|37746.4|37741.6|37753.9|37749.1|37744.9|37740.1|108
1703828100000|2023-12-29 05:35:00|37746.9|37742.1|37747.9|37743.1|37749.9|37745.1|37746.4|37741.6|22
1703828400000|2023-12-29 05:40:00|37747.4|37742.6|37748.9|37744.1|37750.4|37745.6|37746.9|37742.1|17
1703828700000|2023-12-29 05:45:00|37749.4|37744.6|37748.9|37744.1|37750.4|37745.6|37747.9|37743.1|16
1703829000000|2023-12-29 05:50:00|37749.4|37744.6|37748.9|37744.1|37749.9|37745.1|37747.9|37743.1|17
1703829300000|2023-12-29 05:55:00|37748.4|37743.6|37752.9|37748.1|37753.9|37749.1|37747.4|37742.6|49
1703829600000|2023-12-29 06:00:00|37753.9|37749.1|37758.9|37754.1|37758.9|37754.1|37752.9|37748.1|82
1703829900000|2023-12-29 06:05:00|37758.4|37753.6|37755.9|37751.1|37758.9|37754.1|37754.4|37749.6|40
1703830200000|2023-12-29 06:10:00|37754.4|37749.6|37754.4|37749.6|37754.9|37750.1|37752.9|37748.1|11
1703830500000|2023-12-29 06:15:00|37754.9|37750.1|37755.4|37750.6|37755.9|37751.1|37752.9|37748.1|14
1703830800000|2023-12-29 06:20:00|37755.9|37751.1|37756.4|37751.6|37756.9|37752.1|37755.4|37750.6|9
1703831100000|2023-12-29 06:25:00|37755.9|37751.1|37756.4|37751.6|37756.9|37752.1|37753.9|37749.1|27
1703831400000|2023-12-29 06:30:00|37756.9|37752.1|37755.9|37751.1|37757.4|37752.6|37754.4|37749.6|36
1703831700000|2023-12-29 06:35:00|37755.4|37750.6|37755.9|37751.1|37757.4|37752.6|37753.9|37749.1|33
1703832000000|2023-12-29 06:40:00|37756.4|37751.6|37756.9|37752.1|37756.9|37752.1|37755.9|37751.1|18
1703832300000|2023-12-29 06:45:00|37757.4|37752.6|37756.4|37751.6|37759.9|37755.1|37755.9|37751.1|29
1703832600000|2023-12-29 06:50:00|37756.9|37752.1|37758.4|37753.6|37758.9|37754.1|37756.9|37752.1|11
1703832900000|2023-12-29 06:55:00|37757.9|37753.1|37757.4|37752.6|37758.9|37754.1|37756.9|37752.1|41
1703833200000|2023-12-29 07:00:00|37756.8|37753.2|37758.3|37754.7|37760.8|37757.2|37754.8|37751.2|70
1703833500000|2023-12-29 07:05:00|37757.8|37754.2|37761.8|37758.2|37763.3|37759.7|37757.3|37753.7|28
1703833800000|2023-12-29 07:10:00|37762.3|37758.7|37766.3|37762.7|37766.3|37762.7|37759.3|37755.7|70
1703834100000|2023-12-29 07:15:00|37765.8|37762.2|37764.3|37760.7|37767.3|37763.7|37763.8|37760.2|65
1703834400000|2023-12-29 07:20:00|37764.8|37761.2|37765.8|37762.2|37766.3|37762.7|37762.8|37759.2|70
1703834700000|2023-12-29 07:25:00|37765.3|37761.7|37762.3|37758.7|37766.3|37762.7|37762.3|37758.7|71
1703835000000|2023-12-29 07:30:00|37761.8|37758.2|37764.8|37761.2|37767.3|37763.7|37761.3|37757.7|55
1703835300000|2023-12-29 07:35:00|37765.3|37761.7|37767.3|37763.7|37767.3|37763.7|37764.8|37761.2|50
1703835600000|2023-12-29 07:40:00|37767.8|37764.2|37764.3|37760.7|37768.3|37764.7|37763.8|37760.2|40
1703835900000|2023-12-29 07:45:00|37763.8|37760.2|37761.8|37758.2|37763.8|37760.2|37759.3|37755.7|46
1703836200000|2023-12-29 07:50:00|37761.3|37757.7|37763.3|37759.7|37764.3|37760.7|37759.8|37756.2|58
1703836500000|2023-12-29 07:55:00|37762.8|37759.2|37767.3|37763.7|37768.3|37764.7|37761.3|37757.7|260
1703836800000|2023-12-29 08:00:00|37766.8|37763.2|37776.3|37772.7|37777.3|37773.7|37764.3|37760.7|232
1703837100000|2023-12-29 08:05:00|37775.8|37772.2|37772.3|37768.7|37781.3|37777.7|37769.8|37766.2|130
1703837400000|2023-12-29 08:10:00|37772.8|37769.2|37779.8|37776.2|37780.8|37777.2|37770.3|37766.7|107
1703837700000|2023-12-29 08:15:00|37780.3|37776.7|37783.3|37779.7|37789.3|37785.7|37778.8|37775.2|142
1703838000000|2023-12-29 08:20:00|37781.8|37778.2|37781.8|37778.2|37784.3|37780.7|37777.3|37773.7|100
1703838300000|2023-12-29 08:25:00|37782.3|37778.7|37788.3|37784.7|37788.8|37785.2|37777.8|37774.2|122
1703838600000|2023-12-29 08:30:00|37787.3|37783.7|37780.3|37776.7|37788.3|37784.7|37776.3|37772.7|118
1703838900000|2023-12-29 08:35:00|37780.8|37777.2|37778.8|37775.2|37783.3|37779.7|37776.8|37773.2|107
1703839200000|2023-12-29 08:40:00|37778.3|37774.7|37774.3|37770.7|37780.8|37777.2|37773.3|37769.7|105
1703839500000|2023-12-29 08:45:00|37773.8|37770.2|37765.3|37761.7|37777.8|37774.2|37765.3|37761.7|98
1703839800000|2023-12-29 08:50:00|37766.3|37762.7|37770.8|37767.2|37774.8|37771.2|37765.8|37762.2|103
1703840100000|2023-12-29 08:55:00|37771.3|37767.7|37769.3|37765.7|37771.3|37767.7|37759.8|37756.2|182
1703840400000|2023-12-29 09:00:00|37770.8|37767.2|37774.3|37770.7|37774.8|37771.2|37766.8|37763.2|91
1703840700000|2023-12-29 09:05:00|37774.8|37771.2|37778.3|37774.7|37779.8|37776.2|37774.3|37770.7|156
1703841000000|2023-12-29 09:10:00|37778.8|37775.2|37775.8|37772.2|37781.3|37777.7|37773.8|37770.2|191
1703841300000|2023-12-29 09:15:00|37775.3|37771.7|37769.8|37766.2|37776.3|37772.7|37765.3|37761.7|127
1703841600000|2023-12-29 09:20:00|37770.3|37766.7|37761.3|37757.7|37771.8|37768.2|37761.3|37757.7|101
1703841900000|2023-12-29 09:25:00|37760.8|37757.2|37762.8|37759.2|37767.3|37763.7|37760.3|37756.7|135
1703842200000|2023-12-29 09:30:00|37762.3|37758.7|37766.8|37763.2|37769.8|37766.2|37761.3|37757.7|56
1703842500000|2023-12-29 09:35:00|37766.3|37762.7|37764.3|37760.7|37768.3|37764.7|37760.3|37756.7|93
1703842800000|2023-12-29 09:40:00|37765.3|37761.7|37755.8|37752.2|37766.3|37762.7|37755.8|37752.2|153
1703843100000|2023-12-29 09:45:00|37756.3|37752.7|37754.3|37750.7|37757.3|37753.7|37751.3|37747.7|141
1703843400000|2023-12-29 09:50:00|37754.8|37751.2|37750.8|37747.2|37760.3|37756.7|37750.8|37747.2|115
1703843700000|2023-12-29 09:55:00|37750.3|37746.7|37747.8|37744.2|37750.8|37747.2|37742.8|37739.2|270
1703844000000|2023-12-29 10:00:00|37748.3|37744.7|37742.8|37739.2|37749.8|37746.2|37741.8|37738.2|92
1703844300000|2023-12-29 10:05:00|37742.3|37738.7|37742.3|37738.7|37747.8|37744.2|37740.3|37736.7|83
1703844600000|2023-12-29 10:10:00|37742.8|37739.2|37746.3|37742.7|37750.3|37746.7|37742.3|37738.7|61
1703844900000|2023-12-29 10:15:00|37745.8|37742.2|37740.8|37737.2|37753.8|37750.2|37739.8|37736.2|162
1703845200000|2023-12-29 10:20:00|37740.3|37736.7|37742.3|37738.7|37743.8|37740.2|37738.3|37734.7|112
1703845500000|2023-12-29 10:25:00|37742.8|37739.2|37740.3|37736.7|37744.8|37741.2|37738.3|37734.7|75
1703845800000|2023-12-29 10:30:00|37739.8|37736.2|37739.8|37736.2|37741.3|37737.7|37734.3|37730.7|122
1703846100000|2023-12-29 10:35:00|37740.3|37736.7|37744.8|37741.2|37749.3|37745.7|37739.8|37736.2|91
1703846400000|2023-12-29 10:40:00|37745.3|37741.7|37745.8|37742.2|37748.8|37745.2|37741.3|37737.7|111
1703846700000|2023-12-29 10:45:00|37745.3|37741.7|37744.3|37740.7|37749.8|37746.2|37741.8|37738.2|68
1703847000000|2023-12-29 10:50:00|37743.8|37740.2|37754.8|37751.2|37754.8|37751.2|37742.8|37739.2|89
1703847300000|2023-12-29 10:55:00|37755.3|37751.7|37750.8|37747.2|37757.3|37753.7|37747.8|37744.2|146
1703847600000|2023-12-29 11:00:00|37751.3|37747.7|37749.3|37745.7|37752.8|37749.2|37744.3|37740.7|158
1703847900000|2023-12-29 11:05:00|37749.8|37746.2|37750.3|37746.7|37753.8|37750.2|37748.3|37744.7|80
1703848200000|2023-12-29 11:10:00|37749.8|37746.2|37745.3|37741.7|37752.3|37748.7|37745.3|37741.7|63
1703848500000|2023-12-29 11:15:00|37744.8|37741.2|37746.3|37742.7|37747.8|37744.2|37741.8|37738.2|47
1703848800000|2023-12-29 11:20:00|37745.8|37742.2|37750.3|37746.7|37752.3|37748.7|37744.3|37740.7|47
1703849100000|2023-12-29 11:25:00|37749.8|37746.2|37744.8|37741.2|37750.8|37747.2|37742.3|37738.7|57
1703849400000|2023-12-29 11:30:00|37745.3|37741.7|37746.8|37743.2|37748.8|37745.2|37741.8|37738.2|57
1703849700000|2023-12-29 11:35:00|37746.3|37742.7|37751.3|37747.7|37754.3|37750.7|37746.3|37742.7|69
1703850000000|2023-12-29 11:40:00|37750.8|37747.2|37753.3|37749.7|37758.3|37754.7|37750.8|37747.2|103
1703850300000|2023-12-29 11:45:00|37752.8|37749.2|37749.3|37745.7|37755.8|37752.2|37746.3|37742.7|145
1703850600000|2023-12-29 11:50:00|37748.8|37745.2|37747.3|37743.7|37751.3|37747.7|37746.3|37742.7|48
1703850900000|2023-12-29 11:55:00|37747.8|37744.2|37743.3|37739.7|37749.8|37746.2|37743.3|37739.7|76
1703851200000|2023-12-29 12:00:00|37744.8|37741.2|37737.3|37733.7|37747.8|37744.2|37737.3|37733.7|156
1703851500000|2023-12-29 12:05:00|37736.8|37733.2|37730.8|37727.2|37737.8|37734.2|37726.3|37722.7|351
1703851800000|2023-12-29 12:10:00|37730.3|37726.7|37730.8|37727.2|37736.8|37733.2|37725.3|37721.7|182
1703852100000|2023-12-29 12:15:00|37731.3|37727.7|37734.3|37730.7|37735.3|37731.7|37727.3|37723.7|35
1703852400000|2023-12-29 12:20:00|37734.8|37731.2|37736.8|37733.2|37744.3|37740.7|37734.3|37730.7|80
1703852700000|2023-12-29 12:25:00|37737.3|37733.7|37729.8|37726.2|37737.8|37734.2|37729.3|37725.7|84
1703853000000|2023-12-29 12:30:00|37730.3|37726.7|37725.8|37722.2|37734.3|37730.7|37723.3|37719.7|266
1703853300000|2023-12-29 12:35:00|37726.3|37722.7|37711.8|37708.2|37729.8|37726.2|37710.8|37707.2|413
1703853600000|2023-12-29 12:40:00|37712.3|37708.7|37719.8|37716.2|37721.3|37717.7|37711.3|37707.7|217
1703853900000|2023-12-29 12:45:00|37719.3|37715.7|37716.3|37712.7|37720.3|37716.7|37712.8|37709.2|114
1703854200000|2023-12-29 12:50:00|37714.8|37711.2|37719.8|37716.2|37720.8|37717.2|37713.8|37710.2|140
1703854500000|2023-12-29 12:55:00|37719.3|37715.7|37720.3|37716.7|37720.8|37717.2|37714.3|37710.7|90
1703854800000|2023-12-29 13:00:00|37719.3|37715.7|37719.3|37715.7|37722.8|37719.2|37712.8|37709.2|134
1703855100000|2023-12-29 13:05:00|37718.8|37715.2|37733.3|37729.7|37734.3|37730.7|37718.8|37715.2|156
1703855400000|2023-12-29 13:10:00|37733.8|37730.2|37724.8|37721.2|37734.8|37731.2|37721.3|37717.7|228
1703855700000|2023-12-29 13:15:00|37725.3|37721.7|37720.3|37716.7|37725.8|37722.2|37712.8|37709.2|228
1703856000000|2023-12-29 13:20:00|37720.8|37717.2|37730.3|37726.7|37731.8|37728.2|37720.3|37716.7|177
1703856300000|2023-12-29 13:25:00|37729.8|37726.2|37731.8|37728.2|37732.3|37728.7|37725.3|37721.7|84
1703856600000|2023-12-29 13:30:00|37732.8|37729.2|37731.8|37728.2|37735.3|37731.7|37730.3|37726.7|118
1703856900000|2023-12-29 13:35:00|37732.3|37728.7|37730.3|37726.7|37737.3|37733.7|37728.3|37724.7|142
1703857200000|2023-12-29 13:40:00|37729.8|37726.2|37730.3|37726.7|37732.8|37729.2|37727.8|37724.2|64
1703857500000|2023-12-29 13:45:00|37729.8|37726.2|37723.8|37720.2|37730.3|37726.7|37720.8|37717.2|50
1703857800000|2023-12-29 13:50:00|37723.3|37719.7|37713.8|37710.2|37723.3|37719.7|37711.8|37708.2|112
1703858100000|2023-12-29 13:55:00|37713.3|37709.7|37715.3|37711.7|37716.8|37713.2|37712.3|37708.7|165
1703858400000|2023-12-29 14:00:00|37715.8|37712.2|37718.8|37715.2|37724.8|37721.2|37715.3|37711.7|228
1703858700000|2023-12-29 14:05:00|37718.3|37714.7|37719.3|37715.7|37719.8|37716.2|37713.8|37710.2|89
1703859000000|2023-12-29 14:10:00|37718.8|37715.2|37718.3|37714.7|37720.3|37716.7|37713.8|37710.2|125
1703859300000|2023-12-29 14:15:00|37717.8|37714.2|37716.3|37712.7|37720.3|37716.7|37713.3|37709.7|109
1703859600000|2023-12-29 14:20:00|37716.8|37713.2|37710.3|37706.7|37720.3|37716.7|37710.3|37706.7|235
1703859900000|2023-12-29 14:25:00|37711.3|37707.7|37704.8|37701.2|37713.3|37709.7|37700.3|37696.7|429
1703860200000|2023-12-29 14:30:00|37704.2|37701.8|37743.7|37741.3|37747.7|37745.3|37695.7|37693.3|2957
1703860500000|2023-12-29 14:35:00|37744.2|37741.8|37727.7|37725.3|37752.7|37750.3|37725.7|37723.3|1527
1703860800000|2023-12-29 14:40:00|37728.2|37725.8|37731.2|37728.8|37735.7|37733.3|37714.7|37712.3|792
1703861100000|2023-12-29 14:45:00|37730.2|37727.8|37699.7|37697.3|37731.7|37729.3|37698.7|37696.3|953
1703861400000|2023-12-29 14:50:00|37700.5|37698.1|37706|37703.6|37719|37716.6|37700|37697.6|826
1703861700000|2023-12-29 14:55:00|37705.5|37703.1|37715.5|37713.1|37717|37714.6|37698.5|37696.1|706
1703862000000|2023-12-29 15:00:00|37716.5|37714.1|37732|37729.6|37737.5|37735.1|37716.5|37714.1|731
1703862300000|2023-12-29 15:05:00|37731.5|37729.1|37719.5|37717.1|37737.5|37735.1|37714.5|37712.1|816
1703862600000|2023-12-29 15:10:00|37720|37717.6|37715|37712.6|37728.5|37726.1|37709.5|37707.1|666
1703862900000|2023-12-29 15:15:00|37715.5|37713.1|37717.5|37715.1|37720.5|37718.1|37710.5|37708.1|548
1703863200000|2023-12-29 15:20:00|37717|37714.6|37716.5|37714.1|37725.5|37723.1|37709|37706.6|505
1703863500000|2023-12-29 15:25:00|37717|37714.6|37729.5|37727.1|37730|37727.6|37716.5|37714.1|466
1703863800000|2023-12-29 15:30:00|37728.5|37726.1|37717.5|37715.1|37734.5|37732.1|37703.5|37701.1|1303
1703864100000|2023-12-29 15:35:00|37718|37715.6|37722|37719.6|37724.5|37722.1|37708.5|37706.1|627
1703864400000|2023-12-29 15:40:00|37721.5|37719.1|37718.5|37716.1|37724.5|37722.1|37706.5|37704.1|992
1703864700000|2023-12-29 15:45:00|37718|37715.6|37685.5|37683.1|37725.5|37723.1|37643.5|37641.1|2595
1703865000000|2023-12-29 15:50:00|37685|37682.6|37672.5|37670.1|37703|37700.6|37668.5|37666.1|1159
1703865300000|2023-12-29 15:55:00|37673|37670.6|37676.5|37674.1|37693.5|37691.1|37663.5|37661.1|811
1703865600000|2023-12-29 16:00:00|37677|37674.6|37695.5|37693.1|37698.5|37696.1|37676.5|37674.1|625
1703865900000|2023-12-29 16:05:00|37695|37692.6|37682.5|37680.1|37700.5|37698.1|37677.5|37675.1|959
1703866200000|2023-12-29 16:10:00|37681.5|37679.1|37655.5|37653.1|37687.5|37685.1|37654.5|37652.1|1081
1703866500000|2023-12-29 16:15:00|37656|37653.6|37637.5|37635.1|37658|37655.6|37608|37605.6|2131
1703866800000|2023-12-29 16:20:00|37639|37636.6|37622|37619.6|37639.5|37637.1|37613.5|37611.1|999
1703867100000|2023-12-29 16:25:00|37622.5|37620.1|37598.5|37596.1|37636.5|37634.1|37594.5|37592.1|1281
1703867400000|2023-12-29 16:30:00|37599|37596.6|37596.5|37594.1|37624|37621.6|37593|37590.6|1053
1703867700000|2023-12-29 16:35:00|37597|37594.6|37610.5|37608.1|37611.5|37609.1|37581.5|37579.1|1190
1703868000000|2023-12-29 16:40:00|37609.5|37607.1|37604|37601.6|37619.5|37617.1|37595.5|37593.1|770
1703868300000|2023-12-29 16:45:00|37603.5|37601.1|37612|37609.6|37614.5|37612.1|37599.5|37597.1|877
1703868600000|2023-12-29 16:50:00|37611.5|37609.1|37597.5|37595.1|37612.5|37610.1|37571.5|37569.1|1038
1703868900000|2023-12-29 16:55:00|37595.5|37593.1|37590.5|37588.1|37602.5|37600.1|37582.5|37580.1|546
1703869200000|2023-12-29 17:00:00|37590|37587.6|37588|37585.6|37615.5|37613.1|37585|37582.6|885
1703869500000|2023-12-29 17:05:00|37588.5|37586.1|37582.5|37580.1|37593.5|37591.1|37565|37562.6|1078
1703869800000|2023-12-29 17:10:00|37581.5|37579.1|37566.5|37564.1|37594|37591.6|37558.5|37556.1|1226
1703870100000|2023-12-29 17:15:00|37566|37563.6|37582.5|37580.1|37586.5|37584.1|37557.5|37555.1|1112
1703870400000|2023-12-29 17:20:00|37583|37580.6|37564|37561.6|37592|37589.6|37541.5|37539.1|1786
1703870700000|2023-12-29 17:25:00|37563.5|37561.1|37565|37562.6|37572|37569.6|37555|37552.6|430
1703871000000|2023-12-29 17:30:00|37564.5|37562.1|37572.5|37570.1|37577|37574.6|37558.5|37556.1|489
1703871300000|2023-12-29 17:35:00|37573|37570.6|37588.5|37586.1|37592.5|37590.1|37568|37565.6|557
1703871600000|2023-12-29 17:40:00|37588|37585.6|37595.5|37593.1|37597.5|37595.1|37585.5|37583.1|459
1703871900000|2023-12-29 17:45:00|37595|37592.6|37584|37581.6|37608|37605.6|37580.5|37578.1|1045
1703872200000|2023-12-29 17:50:00|37583.5|37581.1|37601|37598.6|37610.5|37608.1|37581.5|37579.1|381
1703872500000|2023-12-29 17:55:00|37603|37600.6|37628|37625.6|37636|37633.6|37600.5|37598.1|769
1703872800000|2023-12-29 18:00:00|37627.5|37625.1|37640.5|37638.1|37649.5|37647.1|37613.5|37611.1|961
1703873100000|2023-12-29 18:05:00|37641|37638.6|37649.5|37647.1|37657.5|37655.1|37640.5|37638.1|673
1703873400000|2023-12-29 18:10:00|37650|37647.6|37653.5|37651.1|37669.5|37667.1|37648.5|37646.1|1131
1703873700000|2023-12-29 18:15:00|37654|37651.6|37632|37629.6|37657.5|37655.1|37627.5|37625.1|1564
1703874000000|2023-12-29 18:20:00|37632.5|37630.1|37623.5|37621.1|37641.5|37639.1|37616|37613.6|574
1703874300000|2023-12-29 18:25:00|37624|37621.6|37626|37623.6|37634.5|37632.1|37618.5|37616.1|293
1703874600000|2023-12-29 18:30:00|37626.5|37624.1|37636|37633.6|37649.5|37647.1|37625.5|37623.1|460
1703874900000|2023-12-29 18:35:00|37636.5|37634.1|37654|37651.6|37654.5|37652.1|37636|37633.6|440
1703875200000|2023-12-29 18:40:00|37653.5|37651.1|37658|37655.6|37665.5|37663.1|37645.5|37643.1|558
1703875500000|2023-12-29 18:45:00|37658.5|37656.1|37666|37663.6|37667.5|37665.1|37650.5|37648.1|502
1703875800000|2023-12-29 18:50:00|37665.5|37663.1|37644|37641.6|37669.5|37667.1|37643|37640.6|519
1703876100000|2023-12-29 18:55:00|37644.5|37642.1|37650.5|37648.1|37660.5|37658.1|37638.5|37636.1|459
1703876400000|2023-12-29 19:00:00|37651|37648.6|37654|37651.6|37660.5|37658.1|37643.5|37641.1|556
1703876700000|2023-12-29 19:05:00|37653.5|37651.1|37653|37650.6|37663.5|37661.1|37650|37647.6|468
1703877000000|2023-12-29 19:10:00|37652.5|37650.1|37654|37651.6|37662|37659.6|37647.5|37645.1|709
1703877300000|2023-12-29 19:15:00|37653.5|37651.1|37670|37667.6|37670|37667.6|37648.5|37646.1|450
1703877600000|2023-12-29 19:20:00|37670.5|37668.1|37682.5|37680.1|37686.5|37684.1|37664.5|37662.1|588
1703877900000|2023-12-29 19:25:00|37682|37679.6|37664|37661.6|37689.5|37687.1|37656.5|37654.1|553
1703878200000|2023-12-29 19:30:00|37663.5|37661.1|37675|37672.6|37678.5|37676.1|37662|37659.6|604
1703878500000|2023-12-29 19:35:00|37675.5|37673.1|37671.5|37669.1|37679.5|37677.1|37670|37667.6|314
1703878800000|2023-12-29 19:40:00|37670.5|37668.1|37678.5|37676.1|37681.5|37679.1|37666.5|37664.1|404
1703879100000|2023-12-29 19:45:00|37678|37675.6|37680|37677.6|37685.5|37683.1|37677|37674.6|305
1703879400000|2023-12-29 19:50:00|37679.5|37677.1|37686|37683.6|37692.5|37690.1|37679|37676.6|361
1703879700000|2023-12-29 19:55:00|37685.5|37683.1|37685.5|37683.1|37696|37693.6|37681|37678.6|316
1703880000000|2023-12-29 20:00:00|37685|37682.6|37670.5|37668.1|37690.5|37688.1|37666.5|37664.1|423
1703880300000|2023-12-29 20:05:00|37670|37667.6|37702|37699.6|37706.5|37704.1|37664.5|37662.1|625
1703880600000|2023-12-29 20:10:00|37702.5|37700.1|37702|37699.6|37713|37710.6|37687.5|37685.1|780
1703880900000|2023-12-29 20:15:00|37702.5|37700.1|37683|37680.6|37707.5|37705.1|37681|37678.6|826
1703881200000|2023-12-29 20:20:00|37683.5|37681.1|37684|37681.6|37689.5|37687.1|37659.5|37657.1|673
1703881500000|2023-12-29 20:25:00|37684.5|37682.1|37706.5|37704.1|37710.5|37708.1|37679.5|37677.1|618
1703881800000|2023-12-29 20:30:00|37705.5|37703.1|37688.5|37686.1|37706.5|37704.1|37684|37681.6|624
1703882100000|2023-12-29 20:35:00|37687.5|37685.1|37697.5|37695.1|37702|37699.6|37686.5|37684.1|304
1703882400000|2023-12-29 20:40:00|37697|37694.6|37675.5|37673.1|37706.5|37704.1|37675|37672.6|841
1703882700000|2023-12-29 20:45:00|37676|37673.6|37668.5|37666.1|37691.5|37689.1|37666|37663.6|635
1703883000000|2023-12-29 20:50:00|37668|37665.6|37658|37655.6|37705|37702.6|37650.5|37648.1|2295
1703883300000|2023-12-29 20:55:00|37655|37652.6|37701.5|37699.1|37729|37726.6|37627.5|37625.1|6586
1703883600000|2023-12-29 21:00:00|37703|37700.6|37680.2|37675.4|37707.7|37702.9|37668.2|37663.4|1990
1703883900000|2023-12-29 21:05:00|37680.7|37675.9|37673.7|37668.9|37681.7|37676.9|37665.7|37660.9|613
1703884200000|2023-12-29 21:10:00|37673.2|37668.4|37668.2|37663.4|37678.2|37673.4|37663.2|37658.4|299
1703884500000|2023-12-29 21:15:00|37667.7|37662.9|37665.2|37660.4|37675.2|37670.4|37665.2|37660.4|123
1703884800000|2023-12-29 21:20:00|37665.7|37660.9|37671.7|37666.9|37672.7|37667.9|37665.2|37660.4|69
1703885100000|2023-12-29 21:25:00|37672.2|37667.4|37672.7|37667.9|37672.7|37667.9|37669.7|37664.9|109
1703885400000|2023-12-29 21:30:00|37672.2|37667.4|37668.7|37663.9|37676.2|37671.4|37668.7|37663.9|77
1703885700000|2023-12-29 21:35:00|37668.2|37663.4|37666.2|37661.4|37668.7|37663.9|37665.2|37660.4|46
1703886000000|2023-12-29 21:40:00|37666.7|37661.9|37674.7|37669.9|37674.7|37669.9|37664.2|37659.4|79
1703886300000|2023-12-29 21:45:00|37675.2|37670.4|37671.2|37666.4|37677.2|37672.4|37670.7|37665.9|92
1703886600000|2023-12-29 21:50:00|37670.7|37665.9|37671.7|37666.9|37673.7|37668.9|37668.7|37663.9|46
1703886900000|2023-12-29 21:55:00|37671.2|37666.4|37663.1|37653.3|37674.7|37669.9|37658.2|37650.9|142
1704150000000|2024-01-01 23:00:00|37716.2|37711.4|37710.2|37705.4|37729.2|37724.4|37704.7|37699.9|387
1704150300000|2024-01-01 23:05:00|37710.7|37705.9|37727.2|37722.4|37728.2|37723.4|37710.7|37705.9|179
1704150600000|2024-01-01 23:10:00|37727.7|37722.9|37724.2|37719.4|37732.2|37727.4|37723.2|37718.4|233
1704150900000|2024-01-01 23:15:00|37723.7|37718.9|37726.2|37721.4|37730.7|37725.9|37723.7|37718.9|132
1704151200000|2024-01-01 23:20:00|37725.7|37720.9|37728.2|37723.4|37730.2|37725.4|37722.7|37717.9|103
1704151500000|2024-01-01 23:25:00|37728.7|37723.9|37743.7|37738.9|37746.7|37741.9|37728.7|37723.9|355
1704151800000|2024-01-01 23:30:00|37744.2|37739.4|37730.2|37725.4|37744.2|37739.4|37729.7|37724.9|167
1704152100000|2024-01-01 23:35:00|37729.7|37724.9|37731.2|37726.4|37732.7|37727.9|37725.7|37720.9|144
1704152400000|2024-01-01 23:40:00|37730.2|37725.4|37721.7|37716.9|37732.2|37727.4|37721.7|37716.9|110
1704152700000|2024-01-01 23:45:00|37720.7|37715.9|37722.2|37717.4|37722.2|37717.4|37718.7|37713.9|61
1704153000000|2024-01-01 23:50:00|37721.7|37716.9|37725.2|37720.4|37726.7|37721.9|37720.7|37715.9|24
1704153300000|2024-01-01 23:55:00|37725.7|37720.9|37726.2|37721.4|37726.7|37721.9|37724.7|37719.9|12
1704153600000|2024-01-02 00:00:00|37726.7|37721.9|37732.2|37727.4|37732.7|37727.9|37724.2|37719.4|40
1704153900000|2024-01-02 00:05:00|37732.7|37727.9|37734.2|37729.4|37734.2|37729.4|37729.2|37724.4|37
1704154200000|2024-01-02 00:10:00|37734.7|37729.9|37733.2|37728.4|37734.7|37729.9|37729.7|37724.9|25
1704154500000|2024-01-02 00:15:00|37732.7|37727.9|37730.2|37725.4|37733.2|37728.4|37729.2|37724.4|37
1704154800000|2024-01-02 00:20:00|37729.7|37724.9|37732.2|37727.4|37732.7|37727.9|37724.2|37719.4|77
1704155100000|2024-01-02 00:25:00|37731.2|37726.4|37720.7|37715.9|37731.2|37726.4|37714.7|37709.9|227
1704155400000|2024-01-02 00:30:00|37721.2|37716.4|37716.2|37711.4|37721.2|37716.4|37714.2|37709.4|47
1704155700000|2024-01-02 00:35:00|37715.7|37710.9|37724.2|37719.4|37724.7|37719.9|37715.7|37710.9|122
1704156000000|2024-01-02 00:40:00|37724.7|37719.9|37727.2|37722.4|37727.2|37722.4|37722.7|37717.9|18
1704156300000|2024-01-02 00:45:00|37726.2|37721.4|37724.2|37719.4|37726.2|37721.4|37721.7|37716.9|20
1704156600000|2024-01-02 00:50:00|37724.7|37719.9|37721.2|37716.4|37726.2|37721.4|37720.2|37715.4|25
1704156900000|2024-01-02 00:55:00|37721.7|37716.9|37720.2|37715.4|37721.7|37716.9|37717.7|37712.9|14
1704157200000|2024-01-02 01:00:00|37721.2|37716.4|37735.7|37730.9|37740.7|37735.9|37717.2|37712.4|100
1704157500000|2024-01-02 01:05:00|37736.2|37731.4|37731.2|37726.4|37740.2|37735.4|37729.7|37724.9|80
1704157800000|2024-01-02 01:10:00|37730.7|37725.9|37720.2|37715.4|37733.2|37728.4|37719.2|37714.4|232
1704158100000|2024-01-02 01:15:00|37719.7|37714.9|37733.2|37728.4|37733.2|37728.4|37719.7|37714.9|80
1704158400000|2024-01-02 01:20:00|37733.7|37728.9|37736.2|37731.4|37736.2|37731.4|37729.2|37724.4|61
1704158700000|2024-01-02 01:25:00|37735.7|37730.9|37727.2|37722.4|37735.7|37730.9|37725.2|37720.4|25
1704159000000|2024-01-02 01:30:00|37726.7|37721.9|37725.2|37720.4|37731.2|37726.4|37724.7|37719.9|20
1704159300000|2024-01-02 01:35:00|37724.7|37719.9|37718.2|37713.4|37725.2|37720.4|37718.2|37713.4|60
1704159600000|2024-01-02 01:40:00|37718.7|37713.9|37713.2|37708.4|37718.7|37713.9|37706.7|37701.9|111
1704159900000|2024-01-02 01:45:00|37713.7|37708.9|37707.2|37702.4|37721.2|37716.4|37701.2|37696.4|246
1704160200000|2024-01-02 01:50:00|37707.7|37702.9|37713.2|37708.4|37713.7|37708.9|37706.7|37701.9|45
1704160500000|2024-01-02 01:55:00|37713.7|37708.9|37710.2|37705.4|37715.2|37710.4|37708.7|37703.9|42
1704160800000|2024-01-02 02:00:00|37710.7|37705.9|37713.2|37708.4|37718.7|37713.9|37710.2|37705.4|73
1704161100000|2024-01-02 02:05:00|37712.7|37707.9|37711.2|37706.4|37715.2|37710.4|37708.2|37703.4|35
1704161400000|2024-01-02 02:10:00|37711.7|37706.9|37712.7|37707.9|37712.7|37707.9|37709.2|37704.4|25
1704161700000|2024-01-02 02:15:00|37712.2|37707.4|37712.2|37707.4|37714.2|37709.4|37708.7|37703.9|49
1704162000000|2024-01-02 02:20:00|37712.7|37707.9|37718.2|37713.4|37718.7|37713.9|37711.2|37706.4|110
1704162300000|2024-01-02 02:25:00|37718.7|37713.9|37716.2|37711.4|37718.7|37713.9|37715.2|37710.4|154
1704162600000|2024-01-02 02:30:00|37716.7|37711.9|37716.2|37711.4|37716.7|37711.9|37712.7|37707.9|45
1704162900000|2024-01-02 02:35:00|37715.7|37710.9|37720.2|37715.4|37720.2|37715.4|37715.2|37710.4|63
1704163200000|2024-01-02 02:40:00|37719.7|37714.9|37716.2|37711.4|37720.7|37715.9|37714.7|37709.9|99
1704163500000|2024-01-02 02:45:00|37715.7|37710.9|37719.7|37714.9|37720.7|37715.9|37715.7|37710.9|24
1704163800000|2024-01-02 02:50:00|37719.2|37714.4|37712.2|37707.4|37719.7|37714.9|37709.2|37704.4|61
1704164100000|2024-01-02 02:55:00|37712.7|37707.9|37718.7|37713.9|37719.2|37714.4|37711.2|37706.4|32
1704164400000|2024-01-02 03:00:00|37719.2|37714.4|37724.2|37719.4|37725.2|37720.4|37719.2|37714.4|66
1704164700000|2024-01-02 03:05:00|37724.7|37719.9|37723.7|37718.9|37724.7|37719.9|37721.7|37716.9|45
1704165000000|2024-01-02 03:10:00|37723.2|37718.4|37722.7|37717.9|37727.7|37722.9|37722.7|37717.9|65
1704165300000|2024-01-02 03:15:00|37723.2|37718.4|37720.7|37715.9|37724.7|37719.9|37720.7|37715.9|32
1704165600000|2024-01-02 03:20:00|37720.2|37715.4|37722.7|37717.9|37722.7|37717.9|37720.2|37715.4|31
1704165900000|2024-01-02 03:25:00|37722.2|37717.4|37722.7|37717.9|37723.2|37718.4|37719.2|37714.4|31
1704166200000|2024-01-02 03:30:00|37723.2|37718.4|37720.7|37715.9|37723.7|37718.9|37720.7|37715.9|28
1704166500000|2024-01-02 03:35:00|37721.7|37716.9|37718.7|37713.9|37722.7|37717.9|37715.7|37710.9|75
1704166800000|2024-01-02 03:40:00|37719.2|37714.4|37722.7|37717.9|37722.7|37717.9|37718.7|37713.9|20
1704167100000|2024-01-02 03:45:00|37723.7|37718.9|37723.7|37718.9|37726.7|37721.9|37723.7|37718.9|53
1704167400000|2024-01-02 03:50:00|37723.2|37718.4|37721.4|37716.6|37723.7|37718.9|37717.9|37713.1|35
1704167700000|2024-01-02 03:55:00|37721.9|37717.1|37730.4|37725.6|37730.4|37725.6|37721.9|37717.1|15
1704168000000|2024-01-02 04:00:00|37729.9|37725.1|37727.9|37723.1|37731.4|37726.6|37727.4|37722.6|30
1704168300000|2024-01-02 04:05:00|37728.4|37723.6|37729.9|37725.1|37729.9|37725.1|37726.9|37722.1|11
1704168600000|2024-01-02 04:10:00|37730.4|37725.6|37731.4|37726.6|37732.9|37728.1|37727.4|37722.6|70
1704168900000|2024-01-02 04:15:00|37730.9|37726.1|37732.4|37727.6|37732.9|37728.1|37730.4|37725.6|23
1704169200000|2024-01-02 04:20:00|37732.9|37728.1|37731.4|37726.6|37733.9|37729.1|37729.9|37725.1|30
1704169500000|2024-01-02 04:25:00|37731.9|37727.1|37732.4|37727.6|37733.4|37728.6|37731.4|37726.6|29
1704169800000|2024-01-02 04:30:00|37732.9|37728.1|37735.9|37731.1|37735.9|37731.1|37731.9|37727.1|43
1704170100000|2024-01-02 04:35:00|37736.4|37731.6|37741.9|37737.1|37742.9|37738.1|37735.9|37731.1|130
1704170400000|2024-01-02 04:40:00|37742.4|37737.6|37741.4|37736.6|37745.9|37741.1|37740.9|37736.1|80
1704170700000|2024-01-02 04:45:00|37740.9|37736.1|37743.9|37739.1|37744.9|37740.1|37739.9|37735.1|18
1704171000000|2024-01-02 04:50:00|37743.4|37738.6|37742.9|37738.1|37745.9|37741.1|37741.9|37737.1|59
1704171300000|2024-01-02 04:55:00|37743.9|37739.1|37741.4|37736.6|37744.4|37739.6|37740.4|37735.6|25
1704171600000|2024-01-02 05:00:00|37741.9|37737.1|37743.9|37739.1|37744.9|37740.1|37741.4|37736.6|44
1704171900000|2024-01-02 05:05:00|37743.4|37738.6|37745.9|37741.1|37746.9|37742.1|37742.9|37738.1|56
1704172200000|2024-01-02 05:10:00|37746.4|37741.6|37755.9|37751.1|37755.9|37751.1|37745.9|37741.1|131
1704172500000|2024-01-02 05:15:00|37755.4|37750.6|37752.4|37747.6|37755.4|37750.6|37750.4|37745.6|102
1704172800000|2024-01-02 05:20:00|37752.9|37748.1|37755.4|37750.6|37757.4|37752.6|37751.4|37746.6|182
1704173100000|2024-01-02 05:25:00|37755.9|37751.1|37751.4|37746.6|37761.9|37757.1|37751.4|37746.6|113
1704173400000|2024-01-02 05:30:00|37750.9|37746.1|37750.4|37745.6|37753.9|37749.1|37745.9|37741.1|80
1704173700000|2024-01-02 05:35:00|37750.9|37746.1|37749.4|37744.6|37751.9|37747.1|37746.9|37742.1|28
1704174000000|2024-01-02 05:40:00|37748.9|37744.1|37748.4|37743.6|37749.4|37744.6|37747.9|37743.1|15
1704174300000|2024-01-02 05:45:00|37747.9|37743.1|37746.4|37741.6|37748.9|37744.1|37745.9|37741.1|24
1704174600000|2024-01-02 05:50:00|37745.9|37741.1|37748.9|37744.1|37751.9|37747.1|37745.9|37741.1|35
1704174900000|2024-01-02 05:55:00|37749.4|37744.6|37747.9|37743.1|37749.9|37745.1|37745.9|37741.1|34
1704175200000|2024-01-02 06:00:00|37748.4|37743.6|37747.4|37742.6|37750.4|37745.6|37744.9|37740.1|45
1704175500000|2024-01-02 06:05:00|37747.9|37743.1|37743.9|37739.1|37748.9|37744.1|37740.9|37736.1|58
1704175800000|2024-01-02 06:10:00|37743.4|37738.6|37740.9|37736.1|37744.9|37740.1|37739.9|37735.1|48
1704176100000|2024-01-02 06:15:00|37739.9|37735.1|37741.9|37737.1|37743.9|37739.1|37739.9|37735.1|42
1704176400000|2024-01-02 06:20:00|37741.4|37736.6|37742.4|37737.6|37743.9|37739.1|37739.9|37735.1|37
1704176700000|2024-01-02 06:25:00|37741.9|37737.1|37742.9|37738.1|37743.9|37739.1|37738.9|37734.1|29
1704177000000|2024-01-02 06:30:00|37743.9|37739.1|37735.9|37731.1|37744.9|37740.1|37734.4|37729.6|137
1704177300000|2024-01-02 06:35:00|37736.4|37731.6|37734.9|37730.1|37737.4|37732.6|37732.9|37728.1|47
1704177600000|2024-01-02 06:40:00|37734.4|37729.6|37740.4|37735.6|37741.9|37737.1|37733.4|37728.6|239
1704177900000|2024-01-02 06:45:00|37740.9|37736.1|37745.4|37740.6|37745.9|37741.1|37739.9|37735.1|52
1704178200000|2024-01-02 06:50:00|37744.9|37740.1|37743.9|37739.1|37748.4|37743.6|37743.4|37738.6|44
1704178500000|2024-01-02 06:55:00|37744.9|37740.1|37739.4|37734.6|37744.9|37740.1|37736.9|37732.1|42
1704178800000|2024-01-02 07:00:00|37738.8|37735.2|37740.3|37736.7|37745.8|37742.2|37737.3|37733.7|65
1704179100000|2024-01-02 07:05:00|37740.8|37737.2|37748.3|37744.7|37748.3|37744.7|37740.3|37736.7|66
1704179400000|2024-01-02 07:10:00|37747.8|37744.2|37756.3|37752.7|37761.8|37758.2|37746.8|37743.2|331
1704179700000|2024-01-02 07:15:00|37756.8|37753.2|37753.3|37749.7|37758.3|37754.7|37753.3|37749.7|68
1704180000000|2024-01-02 07:20:00|37752.8|37749.2|37758.3|37754.7|37759.3|37755.7|37750.3|37746.7|41
1704180300000|2024-01-02 07:25:00|37757.8|37754.2|37759.3|37755.7|37765.3|37761.7|37757.3|37753.7|265
1704180600000|2024-01-02 07:30:00|37759.8|37756.2|37760.8|37757.2|37761.8|37758.2|37757.3|37753.7|50
1704180900000|2024-01-02 07:35:00|37760.3|37756.7|37754.8|37751.2|37760.3|37756.7|37752.8|37749.2|55
1704181200000|2024-01-02 07:40:00|37754.3|37750.7|37748.8|37745.2|37754.8|37751.2|37746.3|37742.7|82
1704181500000|2024-01-02 07:45:00|37749.3|37745.7|37752.8|37749.2|37755.8|37752.2|37747.3|37743.7|61
1704181800000|2024-01-02 07:50:00|37753.3|37749.7|37749.8|37746.2|37754.3|37750.7|37748.8|37745.2|34
1704182100000|2024-01-02 07:55:00|37750.3|37746.7|37750.3|37746.7|37758.3|37754.7|37749.8|37746.2|216
1704182400000|2024-01-02 08:00:00|37750.8|37747.2|37784.8|37781.2|37786.3|37782.7|37750.8|37747.2|485
1704182700000|2024-01-02 08:05:00|37784.3|37780.7|37768.3|37764.7|37784.8|37781.2|37766.8|37763.2|249
1704183000000|2024-01-02 08:10:00|37767.8|37764.2|37778.3|37774.7|37779.3|37775.7|37762.8|37759.2|204
1704183300000|2024-01-02 08:15:00|37777.8|37774.2|37782.3|37778.7|37784.3|37780.7|37767.8|37764.2|260
1704183600000|2024-01-02 08:20:00|37781.8|37778.2|37784.3|37780.7|37787.8|37784.2|37774.3|37770.7|195
1704183900000|2024-01-02 08:25:00|37784.8|37781.2|37791.3|37787.7|37791.8|37788.2|37782.3|37778.7|147
1704184200000|2024-01-02 08:30:00|37790.8|37787.2|37807.3|37803.7|37810.8|37807.2|37789.3|37785.7|412
1704184500000|2024-01-02 08:35:00|37806.8|37803.2|37810.8|37807.2|37813.3|37809.7|37805.3|37801.7|210
1704184800000|2024-01-02 08:40:00|37810.3|37806.7|37813.8|37810.2|37818.3|37814.7|37805.3|37801.7|208
1704185100000|2024-01-02 08:45:00|37813.3|37809.7|37803.8|37800.2|37814.3|37810.7|37798.8|37795.2|201
1704185400000|2024-01-02 08:50:00|37803.3|37799.7|37808.8|37805.2|37810.3|37806.7|37800.8|37797.2|176
1704185700000|2024-01-02 08:55:00|37808.3|37804.7|37814.3|37810.7|37814.3|37810.7|37807.3|37803.7|196
1704186000000|2024-01-02 09:00:00|37814.8|37811.2|37808.8|37805.2|37815.3|37811.7|37807.8|37804.2|338
1704186300000|2024-01-02 09:05:00|37808.3|37804.7|37804.3|37800.7|37813.3|37809.7|37804.3|37800.7|320
1704186600000|2024-01-02 09:10:00|37804.8|37801.2|37796.8|37793.2|37806.8|37803.2|37791.8|37788.2|375
1704186900000|2024-01-02 09:15:00|37796.3|37792.7|37773.3|37769.7|37796.3|37792.7|37772.3|37768.7|292
1704187200000|2024-01-02 09:20:00|37773.8|37770.2|37755.8|37752.2|37773.8|37770.2|37755.8|37752.2|423
1704187500000|2024-01-02 09:25:00|37756.3|37752.7|37758.8|37755.2|37762.8|37759.2|37753.3|37749.7|371
1704187800000|2024-01-02 09:30:00|37759.3|37755.7|37751.8|37748.2|37763.3|37759.7|37750.3|37746.7|222
1704188100000|2024-01-02 09:35:00|37751.3|37747.7|37734.8|37731.2|37751.3|37747.7|37731.3|37727.7|451
1704188400000|2024-01-02 09:40:00|37735.3|37731.7|37727.8|37724.2|37736.3|37732.7|37725.3|37721.7|265
1704188700000|2024-01-02 09:45:00|37727.3|37723.7|37721.8|37718.2|37730.3|37726.7|37721.3|37717.7|269
1704189000000|2024-01-02 09:50:00|37722.3|37718.7|37709.3|37705.7|37724.3|37720.7|37708.3|37704.7|220
1704189300000|2024-01-02 09:55:00|37708.8|37705.2|37716.3|37712.7|37720.8|37717.2|37708.8|37705.2|146
1704189600000|2024-01-02 10:00:00|37716.8|37713.2|37712.8|37709.2|37720.8|37717.2|37712.8|37709.2|119
1704189900000|2024-01-02 10:05:00|37711.3|37707.7|37711.8|37708.2|37719.8|37716.2|37710.3|37706.7|107
1704190200000|2024-01-02 10:10:00|37712.3|37708.7|37693.3|37689.7|37714.8|37711.2|37690.3|37686.7|548
1704190500000|2024-01-02 10:15:00|37693.8|37690.2|37702.3|37698.7|37705.3|37701.7|37693.8|37690.2|202
1704190800000|2024-01-02 10:20:00|37703.3|37699.7|37691.3|37687.7|37705.8|37702.2|37691.3|37687.7|188
1704191100000|2024-01-02 10:25:00|37691.8|37688.2|37682.8|37679.2|37693.8|37690.2|37674.3|37670.7|418
1704191400000|2024-01-02 10:30:00|37683.3|37679.7|37689.3|37685.7|37693.3|37689.7|37682.3|37678.7|311
1704191700000|2024-01-02 10:35:00|37689.8|37686.2|37707.3|37703.7|37707.3|37703.7|37689.8|37686.2|274
1704192000000|2024-01-02 10:40:00|37708.3|37704.7|37712.3|37708.7|37714.8|37711.2|37705.3|37701.7|345
1704192300000|2024-01-02 10:45:00|37712.8|37709.2|37715.3|37711.7|37717.3|37713.7|37707.8|37704.2|188
1704192600000|2024-01-02 10:50:00|37715.8|37712.2|37705.8|37702.2|37716.8|37713.2|37697.8|37694.2|242
1704192900000|2024-01-02 10:55:00|37706.3|37702.7|37690.8|37687.2|37710.8|37707.2|37688.3|37684.7|276
1704193200000|2024-01-02 11:00:00|37691.8|37688.2|37676.8|37673.2|37692.3|37688.7|37675.8|37672.2|244
1704193500000|2024-01-02 11:05:00|37677.3|37673.7|37662.3|37658.7|37686.8|37683.2|37662.3|37658.7|561
1704193800000|2024-01-02 11:10:00|37661.3|37657.7|37636.8|37633.2|37666.3|37662.7|37634.8|37631.2|665
1704194100000|2024-01-02 11:15:00|37637.3|37633.7|37605.3|37601.7|37642.3|37638.7|37597.8|37594.2|821
1704194400000|2024-01-02 11:20:00|37604.8|37601.2|37598.8|37595.2|37615.3|37611.7|37593.3|37589.7|427
1704194700000|2024-01-02 11:25:00|37598.3|37594.7|37591.8|37588.2|37604.8|37601.2|37582.8|37579.2|809
1704195000000|2024-01-02 11:30:00|37592.3|37588.7|37567.8|37564.2|37594.3|37590.7|37566.8|37563.2|563
1704195300000|2024-01-02 11:35:00|37567.3|37563.7|37538.8|37535.2|37568.3|37564.7|37526.3|37522.7|773
1704195600000|2024-01-02 11:40:00|37539.3|37535.7|37528.8|37525.2|37544.8|37541.2|37519.8|37516.2|528
1704195900000|2024-01-02 11:45:00|37528.3|37524.7|37552.8|37549.2|37559.3|37555.7|37526.3|37522.7|531
1704196200000|2024-01-02 11:50:00|37553.3|37549.7|37543.8|37540.2|37557.8|37554.2|37540.8|37537.2|368
1704196500000|2024-01-02 11:55:00|37543.3|37539.7|37553.8|37550.2|37563.3|37559.7|37540.8|37537.2|298
1704196800000|2024-01-02 12:00:00|37554.8|37551.2|37538.3|37534.7|37554.8|37551.2|37530.8|37527.2|350
1704197100000|2024-01-02 12:05:00|37538.8|37535.2|37541.3|37537.7|37541.8|37538.2|37520.3|37516.7|496
1704197400000|2024-01-02 12:10:00|37540.8|37537.2|37535.8|37532.2|37542.8|37539.2|37525.8|37522.2|356
1704197700000|2024-01-02 12:15:00|37536.3|37532.7|37520.3|37516.7|37537.8|37534.2|37513.3|37509.7|342
1704198000000|2024-01-02 12:20:00|37519.8|37516.2|37523.8|37520.2|37530.8|37527.2|37514.3|37510.7|215
1704198300000|2024-01-02 12:25:00|37524.3|37520.7|37520.8|37517.2|37525.8|37522.2|37516.8|37513.2|262
1704198600000|2024-01-02 12:30:00|37521.3|37517.7|37519.8|37516.2|37524.8|37521.2|37513.8|37510.2|266
1704198900000|2024-01-02 12:35:00|37519.3|37515.7|37502.8|37499.2|37519.3|37515.7|37496.8|37493.2|352
1704199200000|2024-01-02 12:40:00|37502.3|37498.7|37499.3|37495.7|37511.3|37507.7|37493.3|37489.7|350
1704199500000|2024-01-02 12:45:00|37500.8|37497.2|37500.3|37496.7|37507.8|37504.2|37496.8|37493.2|237
1704199800000|2024-01-02 12:50:00|37500.8|37497.2|37485.3|37481.7|37502.8|37499.2|37481.3|37477.7|472
1704200100000|2024-01-02 12:55:00|37485.8|37482.2|37477.8|37474.2|37486.8|37483.2|37469.8|37466.2|490
1704200400000|2024-01-02 13:00:00|37477.3|37473.7|37489.8|37486.2|37492.8|37489.2|37469.8|37466.2|553
1704200700000|2024-01-02 13:05:00|37488.8|37485.2|37489.3|37485.7|37497.3|37493.7|37481.3|37477.7|342
1704201000000|2024-01-02 13:10:00|37488.8|37485.2|37469.8|37466.2|37489.3|37485.7|37468.8|37465.2|448
1704201300000|2024-01-02 13:15:00|37470.3|37466.7|37483.3|37479.7|37483.3|37479.7|37467.8|37464.2|322
1704201600000|2024-01-02 13:20:00|37483.8|37480.2|37484.3|37480.7|37487.8|37484.2|37474.3|37470.7|405
1704201900000|2024-01-02 13:25:00|37482.8|37479.2|37487.8|37484.2|37497.8|37494.2|37478.8|37475.2|365
1704202200000|2024-01-02 13:30:00|37488.3|37484.7|37516.8|37513.2|37519.3|37515.7|37477.8|37474.2|844
1704202500000|2024-01-02 13:35:00|37517.3|37513.7|37500.8|37497.2|37522.3|37518.7|37492.8|37489.2|440
1704202800000|2024-01-02 13:40:00|37501.3|37497.7|37497.8|37494.2|37507.8|37504.2|37495.8|37492.2|327
1704203100000|2024-01-02 13:45:00|37498.3|37494.7|37483.8|37480.2|37500.3|37496.7|37478.8|37475.2|350
1704203400000|2024-01-02 13:50:00|37483.3|37479.7|37480.8|37477.2|37484.8|37481.2|37473.3|37469.7|279
1704203700000|2024-01-02 13:55:00|37481.3|37477.7|37486.8|37483.2|37493.8|37490.2|37479.8|37476.2|282
1704204000000|2024-01-02 14:00:00|37486.3|37482.7|37467.3|37463.7|37508.3|37504.7|37464.3|37460.7|768
1704204300000|2024-01-02 14:05:00|37467.8|37464.2|37505.3|37501.7|37509.3|37505.7|37467.3|37463.7|611
1704204600000|2024-01-02 14:10:00|37504.8|37501.2|37507.8|37504.2|37510.3|37506.7|37493.8|37490.2|449
1704204900000|2024-01-02 14:15:00|37508.3|37504.7|37505.8|37502.2|37508.3|37504.7|37497.8|37494.2|384
1704205200000|2024-01-02 14:20:00|37505.3|37501.7|37502.8|37499.2|37511.8|37508.2|37497.3|37493.7|435
1704205500000|2024-01-02 14:25:00|37502.3|37498.7|37490.8|37487.2|37507.8|37504.2|37486.3|37482.7|1040
1704205800000|2024-01-02 14:30:00|37490.2|37487.8|37629.2|37626.8|37635.2|37632.8|37486.7|37484.3|8238
1704206100000|2024-01-02 14:35:00|37630.2|37627.8|37570.2|37567.8|37634.7|37632.3|37562.2|37559.8|4078
1704206400000|2024-01-02 14:40:00|37570.7|37568.3|37598.7|37596.3|37618.7|37616.3|37570.7|37568.3|3437
1704206700000|2024-01-02 14:45:00|37598.2|37595.8|37610.7|37608.3|37637.2|37634.8|37596.2|37593.8|3172
1704207000000|2024-01-02 14:50:00|37611.2|37608.8|37602.2|37599.8|37637.7|37635.3|37598.2|37595.8|2783
1704207300000|2024-01-02 14:55:00|37602.7|37600.3|37660.7|37658.3|37660.7|37658.3|37598.7|37596.3|2673
1704207600000|2024-01-02 15:00:00|37661.2|37658.8|37677.2|37674.8|37685.2|37682.8|37650.2|37647.8|2974
1704207900000|2024-01-02 15:05:00|37676.7|37674.3|37671.7|37669.3|37686.7|37684.3|37654.7|37652.3|2059
1704208200000|2024-01-02 15:10:00|37671.2|37668.8|37667.7|37665.3|37688.2|37685.8|37658.2|37655.8|1751
1704208500000|2024-01-02 15:15:00|37668.2|37665.8|37660.7|37658.3|37671.2|37668.8|37649.7|37647.3|1753
1704208800000|2024-01-02 15:20:00|37660.2|37657.8|37670.7|37668.3|37693.2|37690.8|37657.7|37655.3|1438
1704209100000|2024-01-02 15:25:00|37671.2|37668.8|37652.7|37650.3|37682.7|37680.3|37640.7|37638.3|1915
1704209400000|2024-01-02 15:30:00|37653.2|37650.8|37651.7|37649.3|37657.7|37655.3|37626.2|37623.8|1567
1704209700000|2024-01-02 15:35:00|37652.2|37649.8|37666.7|37664.3|37669.2|37666.8|37647.2|37644.8|1670
1704210000000|2024-01-02 15:40:00|37666.2|37663.8|37701.2|37698.8|37711.2|37708.8|37666.2|37663.8|1944
1704210300000|2024-01-02 15:45:00|37700.7|37698.3|37713.2|37710.8|37720.7|37718.3|37695.7|37693.3|1440
1704210600000|2024-01-02 15:50:00|37713.7|37711.3|37703.2|37700.8|37720.2|37717.8|37697.7|37695.3|995
1704210900000|2024-01-02 15:55:00|37702.7|37700.3|37696.7|37694.3|37708.2|37705.8|37690.7|37688.3|1043
1704211200000|2024-01-02 16:00:00|37695.7|37693.3|37711.7|37709.3|37715.2|37712.8|37690.2|37687.8|1182
1704211500000|2024-01-02 16:05:00|37711.2|37708.8|37705.7|37703.3|37713.7|37711.3|37676.2|37673.8|1302
1704211800000|2024-01-02 16:10:00|37705.2|37702.8|37677.7|37675.3|37720.2|37717.8|37664.2|37661.8|1778
1704212100000|2024-01-02 16:15:00|37678.2|37675.8|37682.7|37680.3|37691.7|37689.3|37675.7|37673.3|1183
1704212400000|2024-01-02 16:20:00|37682.2|37679.8|37676.7|37674.3|37689.2|37686.8|37669.2|37666.8|813
1704212700000|2024-01-02 16:25:00|37677.2|37674.8|37685.2|37682.8|37687.7|37685.3|37666.2|37663.8|795
1704213000000|2024-01-02 16:30:00|37685.7|37683.3|37701.2|37698.8|37703.2|37700.8|37672.7|37670.3|866
1704213300000|2024-01-02 16:35:00|37700.7|37698.3|37670.7|37668.3|37701.2|37698.8|37670.2|37667.8|541
1704213600000|2024-01-02 16:40:00|37671.3|37668.9|37694.8|37692.4|37695.8|37693.4|37667.8|37665.4|500
1704213900000|2024-01-02 16:45:00|37694.3|37691.9|37733.3|37730.9|37735.8|37733.4|37690.8|37688.4|1307
1704214200000|2024-01-02 16:50:00|37732.8|37730.4|37738.3|37735.9|37743.8|37741.4|37725.8|37723.4|775
1704214500000|2024-01-02 16:55:00|37737.8|37735.4|37745.3|37742.9|37753.8|37751.4|37736.8|37734.4|824
1704214800000|2024-01-02 17:00:00|37745.8|37743.4|37749.8|37747.4|37757.8|37755.4|37742.3|37739.9|851
1704215100000|2024-01-02 17:05:00|37749.3|37746.9|37755.8|37753.4|37757.8|37755.4|37743.3|37740.9|795
1704215400000|2024-01-02 17:10:00|37756.3|37753.9|37774.3|37771.9|37779.8|37777.4|37754.3|37751.9|1126
1704215700000|2024-01-02 17:15:00|37773.8|37771.4|37763.3|37760.9|37773.8|37771.4|37737.8|37735.4|1755
1704216000000|2024-01-02 17:20:00|37762.8|37760.4|37760.3|37757.9|37773.8|37771.4|37752.8|37750.4|1136
1704216300000|2024-01-02 17:25:00|37759.8|37757.4|37753.3|37750.9|37767.8|37765.4|37750.8|37748.4|585
1704216600000|2024-01-02 17:30:00|37753.8|37751.4|37765.8|37763.4|37765.8|37763.4|37751.8|37749.4|485
1704216900000|2024-01-02 17:35:00|37767.3|37764.9|37784.8|37782.4|37787.3|37784.9|37764.8|37762.4|869
1704217200000|2024-01-02 17:40:00|37785.3|37782.9|37791.3|37788.9|37794.8|37792.4|37782.3|37779.9|840
1704217500000|2024-01-02 17:45:00|37791.8|37789.4|37784.3|37781.9|37794.8|37792.4|37771.8|37769.4|1056
1704217800000|2024-01-02 17:50:00|37784.8|37782.4|37769.3|37766.9|37785.8|37783.4|37759.8|37757.4|839
1704218100000|2024-01-02 17:55:00|37769.8|37767.4|37765.8|37763.4|37771.8|37769.4|37753.3|37750.9|483
1704218400000|2024-01-02 18:00:00|37765.3|37762.9|37743.7|37741.3|37766.8|37764.4|37740.2|37737.8|701
1704218700000|2024-01-02 18:05:00|37744.2|37741.8|37737.2|37734.8|37755.7|37753.3|37734.2|37731.8|623
1704219000000|2024-01-02 18:10:00|37736.7|37734.3|37739.2|37736.8|37743.7|37741.3|37725.2|37722.8|770
1704219300000|2024-01-02 18:15:00|37738.2|37735.8|37745.7|37743.3|37751.2|37748.8|37725.7|37723.3|578
1704219600000|2024-01-02 18:20:00|37745.2|37742.8|37743.7|37741.3|37749.2|37746.8|37724.2|37721.8|422
1704219900000|2024-01-02 18:25:00|37743.2|37740.8|37733.2|37730.8|37756.2|37753.8|37733.2|37730.8|682
1704220200000|2024-01-02 18:30:00|37732.2|37729.8|37742.2|37739.8|37744.2|37741.8|37712.2|37709.8|921
1704220500000|2024-01-02 18:35:00|37740.7|37738.3|37745.7|37743.3|37750.7|37748.3|37737.7|37735.3|580
1704220800000|2024-01-02 18:40:00|37745.2|37742.8|37736.2|37733.8|37753.7|37751.3|37735.2|37732.8|631
1704221100000|2024-01-02 18:45:00|37735.7|37733.3|37738.2|37735.8|37753.2|37750.8|37726.2|37723.8|506
1704221400000|2024-01-02 18:50:00|37737.7|37735.3|37717.7|37715.3|37744.2|37741.8|37713.7|37711.3|674
1704221700000|2024-01-02 18:55:00|37718.2|37715.8|37701.2|37698.8|37722.7|37720.3|37688.7|37686.3|1235
1704222000000|2024-01-02 19:00:00|37701.7|37699.3|37692.7|37690.3|37706.7|37704.3|37685.2|37682.8|1078
1704222300000|2024-01-02 19:05:00|37693.2|37690.8|37685.2|37682.8|37698.2|37695.8|37670.2|37667.8|1213
1704222600000|2024-01-02 19:10:00|37685.7|37683.3|37686.2|37683.8|37699.2|37696.8|37680.2|37677.8|821
1704222900000|2024-01-02 19:15:00|37685.7|37683.3|37679.2|37676.8|37688.2|37685.8|37678.2|37675.8|554
1704223200000|2024-01-02 19:20:00|37679.9|37677.5|37663.4|37661|37685.4|37683|37661.4|37659|533
1704223500000|2024-01-02 19:25:00|37662.9|37660.5|37676.9|37674.5|37681.9|37679.5|37655.4|37653|747
1704223800000|2024-01-02 19:30:00|37675.4|37673|37661.9|37659.5|37689.9|37687.5|37661.4|37659|815
1704224100000|2024-01-02 19:35:00|37661.4|37659|37652.9|37650.5|37666.9|37664.5|37650.9|37648.5|457
1704224400000|2024-01-02 19:40:00|37652.4|37650|37647.9|37645.5|37660.9|37658.5|37645.4|37643|601
1704224700000|2024-01-02 19:45:00|37647.4|37645|37627.4|37625|37652.9|37650.5|37625.4|37623|1070
1704225000000|2024-01-02 19:50:00|37626.9|37624.5|37615.9|37613.5|37637.9|37635.5|37604.9|37602.5|1429
1704225300000|2024-01-02 19:55:00|37615.4|37613|37604.9|37602.5|37619.9|37617.5|37603.9|37601.5|802
1704225600000|2024-01-02 20:00:00|37605.9|37603.5|37599.9|37597.5|37614.4|37612|37597.9|37595.5|1481
1704225900000|2024-01-02 20:05:00|37599.4|37597|37601.9|37599.5|37619.4|37617|37581.9|37579.5|1605
1704226200000|2024-01-02 20:10:00|37602.4|37600|37609.9|37607.5|37611.9|37609.5|37598.9|37596.5|571
1704226500000|2024-01-02 20:15:00|37610.4|37608|37620.4|37618|37627.9|37625.5|37591.9|37589.5|1146
1704226800000|2024-01-02 20:20:00|37619.9|37617.5|37617.4|37615|37636.4|37634|37606.9|37604.5|1196
1704227100000|2024-01-02 20:25:00|37617.9|37615.5|37614.4|37612|37629.9|37627.5|37608.9|37606.5|772
1704227400000|2024-01-02 20:30:00|37613.9|37611.5|37621.9|37619.5|37636.9|37634.5|37612.4|37610|1161
1704227700000|2024-01-02 20:35:00|37622.4|37620|37615.9|37613.5|37624.9|37622.5|37607.9|37605.5|803
1704228000000|2024-01-02 20:40:00|37615.4|37613|37626.4|37624|37629.4|37627|37606.9|37604.5|816
1704228300000|2024-01-02 20:45:00|37627.4|37625|37639.9|37637.5|37641.9|37639.5|37621.9|37619.5|1017
1704228600000|2024-01-02 20:50:00|37643.9|37641.5|37685.4|37683|37702.4|37700|37641.9|37639.5|2925
1704228900000|2024-01-02 20:55:00|37685.9|37683.5|37723.4|37721|37729.4|37727|37671.4|37669|4805
1704229200000|2024-01-02 21:00:00|37720.8|37718.4|37714.5|37709.7|37725|37720.2|37708|37703.2|1434
1704229500000|2024-01-02 21:05:00|37714|37709.2|37719|37714.2|37729|37724.2|37714|37709.2|538
1704229800000|2024-01-02 21:10:00|37719.5|37714.7|37718.5|37713.7|37732|37727.2|37714.5|37709.7|554
1704230100000|2024-01-02 21:15:00|37718|37713.2|37710|37705.2|37722|37717.2|37708|37703.2|179
1704230400000|2024-01-02 21:20:00|37711.5|37706.7|37711.5|37706.7|37713|37708.2|37708|37703.2|118
1704230700000|2024-01-02 21:25:00|37712|37707.2|37708.5|37703.7|37715.5|37710.7|37708|37703.2|89
1704231000000|2024-01-02 21:30:00|37708|37703.2|37713.5|37708.7|37713.5|37708.7|37708|37703.2|68
1704231300000|2024-01-02 21:35:00|37714|37709.2|37719.5|37714.7|37722.5|37717.7|37713.5|37708.7|142
1704231600000|2024-01-02 21:40:00|37719|37714.2|37725.5|37720.7|37725.5|37720.7|37718|37713.2|79
1704231900000|2024-01-02 21:45:00|37725|37720.2|37729.5|37724.7|37730|37725.2|37725|37720.2|82
1704232200000|2024-01-02 21:50:00|37729|37724.2|37728.5|37723.7|37733|37728.2|37723.5|37718.7|153
1704232500000|2024-01-02 21:55:00|37729|37724.2|37724.6|37714.8|37729|37724.2|37721|37714.5|167
1704232800000|2024-01-02 22:00:00|37724.5|37714.7|37720.3|37710.5|37724.7|37714.9|37719.8|37710|0
1704233100000|2024-01-02 22:05:00|37720|37710.2|37720.4|37710.6|37720.8|37711|37719.7|37709.9|0
1704233400000|2024-01-02 22:10:00|37719.7|37709.9|37726.1|37716.3|37726.4|37716.6|37719.7|37709.9|0
1704233700000|2024-01-02 22:15:00|37726.4|37716.6|37729.3|37719.5|37729.6|37719.8|37726.4|37716.6|0
1704234000000|2024-01-02 22:20:00|37729.2|37719.4|37731.1|37721.3|37731.3|37721.5|37729.1|37719.3|0
1704234300000|2024-01-02 22:25:00|37730.5|37720.7|37732.5|37722.7|37732.5|37722.7|37730.2|37720.4|0
1704234600000|2024-01-02 22:30:00|37731.6|37721.8|37731.6|37721.8|37731.9|37722.1|37730.7|37720.9|0
1704234900000|2024-01-02 22:35:00|37732.6|37722.8|37732.4|37722.6|37732.7|37722.9|37732.4|37722.6|0
1704235200000|2024-01-02 22:40:00|37731.7|37721.9|37730.6|37720.8|37731.7|37721.9|37730.6|37720.8|0
1704235500000|2024-01-02 22:45:00|37730.8|37721|37730|37720.2|37731.2|37721.4|37730|37720.2|0
1704235800000|2024-01-02 22:50:00|37730.3|37720.5|37731.5|37721.7|37731.5|37721.7|37730|37720.2|0
1704236100000|2024-01-02 22:55:00|37733.2|37723.4|37733.3|37723.5|37737.7|37727.9|37732.3|37722.5|0
1704236400000|2024-01-02 23:00:00|37735|37730.2|37742|37737.2|37742|37737.2|37728|37723.2|193
1704236700000|2024-01-02 23:05:00|37742.5|37737.7|37735|37730.2|37742.5|37737.7|37734|37729.2|64
1704237000000|2024-01-02 23:10:00|37733.5|37728.7|37727|37722.2|37735|37730.2|37726|37721.2|47
1704237300000|2024-01-02 23:15:00|37726.5|37721.7|37719|37714.2|37728|37723.2|37718|37713.2|65
1704237600000|2024-01-02 23:20:00|37719.5|37714.7|37721|37716.2|37727|37722.2|37717.5|37712.7|78
1704237900000|2024-01-02 23:25:00|37721.5|37716.7|37723|37718.2|37723|37718.2|37719.5|37714.7|48
1704238200000|2024-01-02 23:30:00|37723.5|37718.7|37728|37723.2|37728.5|37723.7|37723|37718.2|101
1704238500000|2024-01-02 23:35:00|37728.5|37723.7|37730|37725.2|37730.5|37725.7|37727|37722.2|51
1704238800000|2024-01-02 23:40:00|37729.5|37724.7|37733|37728.2|37734|37729.2|37728|37723.2|55
1704239100000|2024-01-02 23:45:00|37732.5|37727.7|37734.5|37729.7|37736|37731.2|37729.5|37724.7|44
1704239400000|2024-01-02 23:50:00|37734|37729.2|37734.5|37729.7|37735|37730.2|37732.5|37727.7|43
1704239700000|2024-01-02 23:55:00|37735|37730.2|37737.5|37732.7|37738|37733.2|37734.5|37729.7|34
1704240000000|2024-01-03 00:00:00|37738|37733.2|37737|37732.2|37740|37735.2|37731.5|37726.7|101
1704240300000|2024-01-03 00:05:00|37737.5|37732.7|37734|37729.2|37737.5|37732.7|37731.5|37726.7|38
1704240600000|2024-01-03 00:10:00|37733.5|37728.7|37736|37731.2|37736.5|37731.7|37731.5|37726.7|50
1704240900000|2024-01-03 00:15:00|37735.5|37730.7|37730.5|37725.7|37737|37732.2|37730.5|37725.7|46
1704241200000|2024-01-03 00:20:00|37731|37726.2|37737|37732.2|37738.5|37733.7|37730.5|37725.7|33
1704241500000|2024-01-03 00:25:00|37736.5|37731.7|37735|37730.2|37738.5|37733.7|37733.5|37728.7|45
1704241800000|2024-01-03 00:30:00|37734.5|37729.7|37736.5|37731.7|37737.5|37732.7|37732.5|37727.7|24
1704242100000|2024-01-03 00:35:00|37737|37732.2|37730|37725.2|37737.5|37732.7|37729.5|37724.7|45
1704242400000|2024-01-03 00:40:00|37730.5|37725.7|37727|37722.2|37730.5|37725.7|37725|37720.2|91
1704242700000|2024-01-03 00:45:00|37726.5|37721.7|37724.5|37719.7|37727|37722.2|37724.5|37719.7|17
1704243000000|2024-01-03 00:50:00|37724|37719.2|37721|37716.2|37724|37719.2|37716.5|37711.7|67
1704243300000|2024-01-03 00:55:00|37720.5|37715.7|37722.5|37717.7|37723.5|37718.7|37720|37715.2|33
1704243600000|2024-01-03 01:00:00|37723|37718.2|37721|37716.2|37727|37722.2|37719.5|37714.7|68
1704243900000|2024-01-03 01:05:00|37720.5|37715.7|37723|37718.2|37725.5|37720.7|37720.5|37715.7|37
1704244200000|2024-01-03 01:10:00|37723.5|37718.7|37718|37713.2|37723.5|37718.7|37716.5|37711.7|52
1704244500000|2024-01-03 01:15:00|37718.5|37713.7|37719.5|37714.7|37720|37715.2|37714.5|37709.7|47
1704244800000|2024-01-03 01:20:00|37720|37715.2|37718.5|37713.7|37722.5|37717.7|37717|37712.2|90
1704245100000|2024-01-03 01:25:00|37717.5|37712.7|37721.5|37716.7|37724|37719.2|37717|37712.2|91
1704245400000|2024-01-03 01:30:00|37722.5|37717.7|37721|37716.2|37725.5|37720.7|37718.5|37713.7|51
1704245700000|2024-01-03 01:35:00|37721.5|37716.7|37719|37714.2|37724.5|37719.7|37718|37713.2|35
1704246000000|2024-01-03 01:40:00|37718.5|37713.7|37718.5|37713.7|37720.5|37715.7|37715.5|37710.7|35
1704246300000|2024-01-03 01:45:00|37718|37713.2|37719|37714.2|37721|37716.2|37716.5|37711.7|31
1704246600000|2024-01-03 01:50:00|37719.5|37714.7|37722.5|37717.7|37722.5|37717.7|37717.5|37712.7|21
1704246900000|2024-01-03 01:55:00|37721.5|37716.7|37718|37713.2|37722.5|37717.7|37715.5|37710.7|75
1704247200000|2024-01-03 02:00:00|37717.5|37712.7|37721|37716.2|37722|37717.2|37717.5|37712.7|52
1704247500000|2024-01-03 02:05:00|37720.5|37715.7|37718|37713.2|37721.5|37716.7|37718|37713.2|59
1704247800000|2024-01-03 02:10:00|37717.5|37712.7|37719.5|37714.7|37720.5|37715.7|37717.5|37712.7|41
1704248100000|2024-01-03 02:15:00|37719|37714.2|37716|37711.2|37719|37714.2|37715.5|37710.7|40
1704248400000|2024-01-03 02:20:00|37716.5|37711.7|37713.5|37708.7|37718|37713.2|37712.5|37707.7|62
1704248700000|2024-01-03 02:25:00|37714.5|37709.7|37712|37707.2|37714.5|37709.7|37708|37703.2|88
1704249000000|2024-01-03 02:30:00|37712.5|37707.7|37715|37710.2|37717|37712.2|37711.5|37706.7|40
1704249300000|2024-01-03 02:35:00|37715.5|37710.7|37715.5|37710.7|37720|37715.2|37714|37709.2|29
1704249600000|2024-01-03 02:40:00|37716|37711.2|37716|37711.2|37718|37713.2|37714|37709.2|17
1704249900000|2024-01-03 02:45:00|37716.5|37711.7|37716|37711.2|37716.5|37711.7|37713|37708.2|22
1704250200000|2024-01-03 02:50:00|37716.5|37711.7|37712.5|37707.7|37717.5|37712.7|37712.5|37707.7|25
1704250500000|2024-01-03 02:55:00|37712|37707.2|37712.5|37707.7|37712.5|37707.7|37708.5|37703.7|34
1704250800000|2024-01-03 03:00:00|37712|37707.2|37715.5|37710.7|37716.5|37711.7|37711.5|37706.7|29
1704251100000|2024-01-03 03:05:00|37716|37711.2|37714|37709.2|37719|37714.2|37712.5|37707.7|56
1704251400000|2024-01-03 03:10:00|37714.5|37709.7|37711.5|37706.7|37715.5|37710.7|37711.5|37706.7|20
1704251700000|2024-01-03 03:15:00|37712|37707.2|37707.5|37702.7|37712|37707.2|37705.5|37700.7|32
1704252000000|2024-01-03 03:20:00|37708|37703.2|37706.5|37701.7|37708.5|37703.7|37703.5|37698.7|42
1704252300000|2024-01-03 03:25:00|37705.5|37700.7|37704|37699.2|37706.5|37701.7|37704|37699.2|55
1704252600000|2024-01-03 03:30:00|37704.5|37699.7|37711|37706.2|37711|37706.2|37703.5|37698.7|37
1704252900000|2024-01-03 03:35:00|37710.5|37705.7|37707.5|37702.7|37711|37706.2|37706.5|37701.7|26
1704253200000|2024-01-03 03:40:00|37707|37702.2|37708|37703.2|37709|37704.2|37705.5|37700.7|20
1704253500000|2024-01-03 03:45:00|37707.5|37702.7|37706.5|37701.7|37709.5|37704.7|37706|37701.2|32
1704253800000|2024-01-03 03:50:00|37707|37702.2|37704.5|37699.7|37708.5|37703.7|37704.5|37699.7|17
1704254100000|2024-01-03 03:55:00|37705|37700.2|37702.5|37697.7|37705.5|37700.7|37702.5|37697.7|130
1704254400000|2024-01-03 04:00:00|37702|37697.2|37704.5|37699.7|37706.5|37701.7|37702|37697.2|61
1704254700000|2024-01-03 04:05:00|37704|37699.2|37706.5|37701.7|37706.5|37701.7|37703.5|37698.7|52
1704255000000|2024-01-03 04:10:00|37706|37701.2|37707.5|37702.7|37708.5|37703.7|37705.5|37700.7|64
1704255300000|2024-01-03 04:15:00|37706.5|37701.7|37703|37698.2|37706.5|37701.7|37703|37698.2|40
1704255600000|2024-01-03 04:20:00|37702.5|37697.7|37702.5|37697.7|37704.5|37699.7|37701.5|37696.7|67
1704255900000|2024-01-03 04:25:00|37701.5|37696.7|37702.5|37697.7|37705.5|37700.7|37701.5|37696.7|31
1704256200000|2024-01-03 04:30:00|37701.5|37696.7|37700.5|37695.7|37705|37700.2|37700.5|37695.7|46
1704256500000|2024-01-03 04:35:00|37700|37695.2|37699.5|37694.7|37701|37696.2|37698.5|37693.7|47
1704256800000|2024-01-03 04:40:00|37698.5|37693.7|37701.5|37696.7|37701.5|37696.7|37698|37693.2|58
1704257100000|2024-01-03 04:45:00|37702|37697.2|37700|37695.2|37702|37697.2|37696.5|37691.7|49
1704257400000|2024-01-03 04:50:00|37699.5|37694.7|37698.5|37693.7|37700.5|37695.7|37697.5|37692.7|45
1704257700000|2024-01-03 04:55:00|37697.5|37692.7|37699|37694.2|37700.5|37695.7|37697|37692.2|40
1704258000000|2024-01-03 05:00:00|37699.5|37694.7|37696|37691.2|37700.5|37695.7|37695.5|37690.7|86
1704258300000|2024-01-03 05:05:00|37695.5|37690.7|37695|37690.2|37698.5|37693.7|37694.5|37689.7|70
1704258600000|2024-01-03 05:10:00|37695.5|37690.7|37690.5|37685.7|37696.5|37691.7|37686.5|37681.7|89
1704258900000|2024-01-03 05:15:00|37690|37685.2|37691.5|37686.7|37694|37689.2|37688.5|37683.7|30
1704259200000|2024-01-03 05:20:00|37691|37686.2|37686.5|37681.7|37692.5|37687.7|37686|37681.2|44
1704259500000|2024-01-03 05:25:00|37687.5|37682.7|37687.5|37682.7|37689.5|37684.7|37686.5|37681.7|32
1704259800000|2024-01-03 05:30:00|37689|37684.2|37693|37688.2|37695.5|37690.7|37689|37684.2|112
1704260100000|2024-01-03 05:35:00|37692.5|37687.7|37692.5|37687.7|37694.5|37689.7|37690.5|37685.7|37
1704260400000|2024-01-03 05:40:00|37691.5|37686.7|37690.5|37685.7|37692.5|37687.7|37688.5|37683.7|38
1704260700000|2024-01-03 05:45:00|37691|37686.2|37693|37688.2|37694.5|37689.7|37689.5|37684.7|44
1704261000000|2024-01-03 05:50:00|37693.5|37688.7|37691|37686.2|37694.5|37689.7|37690|37685.2|53
1704261300000|2024-01-03 05:55:00|37691.5|37686.7|37693.5|37688.7|37693.5|37688.7|37691|37686.2|31
1704261600000|2024-01-03 06:00:00|37692.5|37687.7|37694.5|37689.7|37694.5|37689.7|37691.5|37686.7|57
1704261900000|2024-01-03 06:05:00|37693.5|37688.7|37692.5|37687.7|37695.5|37690.7|37692.5|37687.7|28
1704262200000|2024-01-03 06:10:00|37693|37688.2|37696.5|37691.7|37696.5|37691.7|37691.5|37686.7|40
1704262500000|2024-01-03 06:15:00|37697|37692.2|37699.5|37694.7|37699.5|37694.7|37696.5|37691.7|82
1704262800000|2024-01-03 06:20:00|37699|37694.2|37698.5|37693.7|37699.5|37694.7|37695.5|37690.7|32
1704263100000|2024-01-03 06:25:00|37699|37694.2|37702.5|37697.7|37702.5|37697.7|37699|37694.2|74
1704263400000|2024-01-03 06:30:00|37702|37697.2|37695.5|37690.7|37702|37697.2|37695.5|37690.7|53
1704263700000|2024-01-03 06:35:00|37696|37691.2|37698|37693.2|37698|37693.2|37694.5|37689.7|30
1704264000000|2024-01-03 06:40:00|37698.5|37693.7|37700.5|37695.7|37700.5|37695.7|37697|37692.2|29
1704264300000|2024-01-03 06:45:00|37701|37696.2|37701.5|37696.7|37701.5|37696.7|37696.5|37691.7|54
1704264600000|2024-01-03 06:50:00|37702.5|37697.7|37699|37694.2|37703.5|37698.7|37698|37693.2|43
1704264900000|2024-01-03 06:55:00|37698.5|37693.7|37699.5|37694.7|37701|37696.2|37698.5|37693.7|9
1704265200000|2024-01-03 07:00:00|37698.9|37695.3|37693.9|37690.3|37698.9|37695.3|37692.4|37688.8|116
1704265500000|2024-01-03 07:05:00|37695.9|37692.3|37696.9|37693.3|37697.9|37694.3|37687.9|37684.3|83
1704265800000|2024-01-03 07:10:00|37696.4|37692.8|37689.9|37686.3|37697.9|37694.3|37689.4|37685.8|117
1704266100000|2024-01-03 07:15:00|37690.4|37686.8|37686.4|37682.8|37691.9|37688.3|37683.9|37680.3|104
1704266400000|2024-01-03 07:20:00|37685.9|37682.3|37699.9|37696.3|37699.9|37696.3|37685.9|37682.3|103
1704266700000|2024-01-03 07:25:00|37699.4|37695.8|37697.4|37693.8|37699.9|37696.3|37695.4|37691.8|39
1704267000000|2024-01-03 07:30:00|37697.9|37694.3|37699.9|37696.3|37699.9|37696.3|37692.9|37689.3|62
1704267300000|2024-01-03 07:35:00|37698.9|37695.3|37700.4|37696.8|37702.4|37698.8|37697.9|37694.3|52
1704267600000|2024-01-03 07:40:00|37701.9|37698.3|37700.9|37697.3|37702.4|37698.8|37698.9|37695.3|50
1704267900000|2024-01-03 07:45:00|37700.4|37696.8|37704.4|37700.8|37707.9|37704.3|37699.9|37696.3|103
1704268200000|2024-01-03 07:50:00|37703.9|37700.3|37703.4|37699.8|37704.9|37701.3|37700.4|37696.8|55
1704268500000|2024-01-03 07:55:00|37703.9|37700.3|37697.9|37694.3|37710.4|37706.8|37695.9|37692.3|324
1704268800000|2024-01-03 08:00:00|37698.4|37694.8|37697.9|37694.3|37710.9|37707.3|37695.4|37691.8|450
1704269100000|2024-01-03 08:05:00|37697.4|37693.8|37716.4|37712.8|37716.9|37713.3|37694.9|37691.3|196
1704269400000|2024-01-03 08:10:00|37715.9|37712.3|37713.4|37709.8|37722.4|37718.8|37709.4|37705.8|248
1704269700000|2024-01-03 08:15:00|37712.9|37709.3|37725.4|37721.8|37727.9|37724.3|37708.4|37704.8|142
1704270000000|2024-01-03 08:20:00|37725.9|37722.3|37717.9|37714.3|37730.4|37726.8|37717.4|37713.8|132
1704270300000|2024-01-03 08:25:00|37717.4|37713.8|37698.9|37695.3|37721.9|37718.3|37690.4|37686.8|214
1704270600000|2024-01-03 08:30:00|37699.4|37695.8|37713.4|37709.8|37722.9|37719.3|37697.9|37694.3|235
1704270900000|2024-01-03 08:35:00|37713.9|37710.3|37718.9|37715.3|37725.4|37721.8|37713.9|37710.3|119
1704271200000|2024-01-03 08:40:00|37717.4|37713.8|37716.4|37712.8|37722.9|37719.3|37706.9|37703.3|158
1704271500000|2024-01-03 08:45:00|37716.9|37713.3|37710.4|37706.8|37725.9|37722.3|37709.4|37705.8|157
1704271800000|2024-01-03 08:50:00|37710.9|37707.3|37699.9|37696.3|37713.9|37710.3|37698.4|37694.8|220
1704272100000|2024-01-03 08:55:00|37699.4|37695.8|37701.4|37697.8|37705.9|37702.3|37696.4|37692.8|347
1704272400000|2024-01-03 09:00:00|37701.9|37698.3|37693.4|37689.8|37705.9|37702.3|37691.9|37688.3|314
1704272700000|2024-01-03 09:05:00|37692.9|37689.3|37677.9|37674.3|37694.4|37690.8|37674.9|37671.3|511
1704273000000|2024-01-03 09:10:00|37677.4|37673.8|37668.4|37664.8|37682.9|37679.3|37665.9|37662.3|329
1704273300000|2024-01-03 09:15:00|37667.9|37664.3|37671.9|37668.3|37675.9|37672.3|37664.9|37661.3|244
1704273600000|2024-01-03 09:20:00|37671.4|37667.8|37675.4|37671.8|37679.9|37676.3|37668.4|37664.8|210
1704273900000|2024-01-03 09:25:00|37675.9|37672.3|37676.4|37672.8|37679.9|37676.3|37670.9|37667.3|162
1704274200000|2024-01-03 09:30:00|37676.9|37673.3|37674.4|37670.8|37680.9|37677.3|37669.9|37666.3|151
1704274500000|2024-01-03 09:35:00|37674.9|37671.3|37680.4|37676.8|37684.4|37680.8|37673.9|37670.3|201
1704274800000|2024-01-03 09:40:00|37680.9|37677.3|37667.4|37663.8|37680.9|37677.3|37664.4|37660.8|281
1704275100000|2024-01-03 09:45:00|37666.9|37663.3|37661.4|37657.8|37672.4|37668.8|37657.4|37653.8|237
1704275400000|2024-01-03 09:50:00|37660.9|37657.3|37668.4|37664.8|37668.4|37664.8|37658.4|37654.8|230
1704275700000|2024-01-03 09:55:00|37668.9|37665.3|37661.9|37658.3|37671.4|37667.8|37659.9|37656.3|192
1704276000000|2024-01-03 10:00:00|37661.4|37657.8|37657.4|37653.8|37663.9|37660.3|37652.9|37649.3|334
1704276300000|2024-01-03 10:05:00|37656.9|37653.3|37648.9|37645.3|37662.9|37659.3|37644.4|37640.8|298
1704276600000|2024-01-03 10:10:00|37647.9|37644.3|37651.9|37648.3|37659.9|37656.3|37644.9|37641.3|288
1704276900000|2024-01-03 10:15:00|37651.4|37647.8|37645.9|37642.3|37653.4|37649.8|37643.4|37639.8|137
1704277200000|2024-01-03 10:20:00|37646.4|37642.8|37639.4|37635.8|37648.9|37645.3|37638.4|37634.8|274
1704277500000|2024-01-03 10:25:00|37639.9|37636.3|37635.4|37631.8|37640.9|37637.3|37633.4|37629.8|225
1704277800000|2024-01-03 10:30:00|37634.9|37631.3|37661.9|37658.3|37661.9|37658.3|37633.4|37629.8|341
1704278100000|2024-01-03 10:35:00|37661.4|37657.8|37651.4|37647.8|37662.9|37659.3|37644.4|37640.8|280
1704278400000|2024-01-03 10:40:00|37650.9|37647.3|37660.4|37656.8|37665.9|37662.3|37650.9|37647.3|296
1704278700000|2024-01-03 10:45:00|37659.9|37656.3|37658.4|37654.8|37663.9|37660.3|37656.9|37653.3|169
1704279000000|2024-01-03 10:50:00|37658.9|37655.3|37666.9|37663.3|37669.9|37666.3|37658.4|37654.8|139
1704279300000|2024-01-03 10:55:00|37667.4|37663.8|37651.4|37647.8|37668.4|37664.8|37649.9|37646.3|227
1704279600000|2024-01-03 11:00:00|37651.9|37648.3|37651.9|37648.3|37660.9|37657.3|37650.4|37646.8|159
1704279900000|2024-01-03 11:05:00|37651.4|37647.8|37658.4|37654.8|37660.9|37657.3|37649.4|37645.8|98
1704280200000|2024-01-03 11:10:00|37658.9|37655.3|37648.4|37644.8|37661.9|37658.3|37645.4|37641.8|112
1704280500000|2024-01-03 11:15:00|37647.9|37644.3|37642.9|37639.3|37650.9|37647.3|37642.4|37638.8|134
1704280800000|2024-01-03 11:20:00|37642.4|37638.8|37632.4|37628.8|37645.4|37641.8|37631.4|37627.8|151
1704281100000|2024-01-03 11:25:00|37631.9|37628.3|37625.9|37622.3|37633.4|37629.8|37623.4|37619.8|230
1704281400000|2024-01-03 11:30:00|37625.4|37621.8|37620.4|37616.8|37627.9|37624.3|37616.9|37613.3|289
1704281700000|2024-01-03 11:35:00|37619.9|37616.3|37617.4|37613.8|37620.9|37617.3|37612.9|37609.3|299
1704282000000|2024-01-03 11:40:00|37617.9|37614.3|37621.4|37617.8|37625.9|37622.3|37607.9|37604.3|463
1704282300000|2024-01-03 11:45:00|37621.9|37618.3|37622.9|37619.3|37629.9|37626.3|37620.9|37617.3|167
1704282600000|2024-01-03 11:50:00|37622.4|37618.8|37612.4|37608.8|37623.4|37619.8|37608.9|37605.3|193
1704282900000|2024-01-03 11:55:00|37612.9|37609.3|37622.4|37618.8|37623.9|37620.3|37607.4|37603.8|208
1704283200000|2024-01-03 12:00:00|37621.9|37618.3|37609.9|37606.3|37623.4|37619.8|37608.9|37605.3|254
1704283500000|2024-01-03 12:05:00|37609.4|37605.8|37608.4|37604.8|37611.9|37608.3|37599.4|37595.8|337
1704283800000|2024-01-03 12:10:00|37608.9|37605.3|37607.9|37604.3|37610.9|37607.3|37603.4|37599.8|235
1704284100000|2024-01-03 12:15:00|37608.4|37604.8|37615.9|37612.3|37623.9|37620.3|37608.4|37604.8|200
1704284400000|2024-01-03 12:20:00|37616.4|37612.8|37609.9|37606.3|37619.9|37616.3|37608.4|37604.8|340
1704284700000|2024-01-03 12:25:00|37609.4|37605.8|37603.4|37599.8|37612.9|37609.3|37598.9|37595.3|258
1704285000000|2024-01-03 12:30:00|37602.9|37599.3|37600.9|37597.3|37610.4|37606.8|37599.9|37596.3|258
1704285300000|2024-01-03 12:35:00|37601.4|37597.8|37591.9|37588.3|37603.9|37600.3|37590.9|37587.3|271
1704285600000|2024-01-03 12:40:00|37592.4|37588.8|37590.9|37587.3|37600.4|37596.8|37582.9|37579.3|369
1704285900000|2024-01-03 12:45:00|37591.4|37587.8|37600.4|37596.8|37604.4|37600.8|37587.4|37583.8|213
1704286200000|2024-01-03 12:50:00|37599.9|37596.3|37607.9|37604.3|37618.4|37614.8|37596.9|37593.3|332
1704286500000|2024-01-03 12:55:00|37607.4|37603.8|37601.4|37597.8|37607.4|37603.8|37596.4|37592.8|221
1704286800000|2024-01-03 13:00:00|37600.9|37597.3|37612.9|37609.3|37617.9|37614.3|37595.9|37592.3|914
1704287100000|2024-01-03 13:05:00|37612.4|37608.8|37615.4|37611.8|37617.9|37614.3|37611.9|37608.3|326
1704287400000|2024-01-03 13:10:00|37614.9|37611.3|37624.4|37620.8|37624.9|37621.3|37612.9|37609.3|323
1704287700000|2024-01-03 13:15:00|37623.9|37620.3|37632.9|37629.3|37637.9|37634.3|37617.9|37614.3|492
1704288000000|2024-01-03 13:20:00|37632.4|37628.8|37623.4|37619.8|37636.9|37633.3|37622.9|37619.3|434
1704288300000|2024-01-03 13:25:00|37623.9|37620.3|37632.4|37628.8|37637.9|37634.3|37623.4|37619.8|381
1704288600000|2024-01-03 13:30:00|37631.9|37628.3|37626.9|37623.3|37632.9|37629.3|37617.4|37613.8|413
1704288900000|2024-01-03 13:35:00|37627.4|37623.8|37628.9|37625.3|37631.4|37627.8|37620.9|37617.3|257
1704289200000|2024-01-03 13:40:00|37629.9|37626.3|37612.9|37609.3|37630.4|37626.8|37612.9|37609.3|352
1704289500000|2024-01-03 13:45:00|37613.9|37610.3|37604.4|37600.8|37615.9|37612.3|37602.4|37598.8|351
1704289800000|2024-01-03 13:50:00|37604.9|37601.3|37602.9|37599.3|37615.4|37611.8|37600.4|37596.8|405
1704290100000|2024-01-03 13:55:00|37603.4|37599.8|37587.9|37584.3|37604.9|37601.3|37584.4|37580.8|627
1704290400000|2024-01-03 14:00:00|37586.9|37583.3|37579.4|37575.8|37589.9|37586.3|37574.9|37571.3|451
1704290700000|2024-01-03 14:05:00|37579.9|37576.3|37565.4|37561.8|37582.9|37579.3|37562.9|37559.3|521
1704291000000|2024-01-03 14:10:00|37565.9|37562.3|37557.9|37554.3|37566.4|37562.8|37556.9|37553.3|584
1704291300000|2024-01-03 14:15:00|37558.4|37554.8|37570.4|37566.8|37570.4|37566.8|37558.4|37554.8|661
1704291600000|2024-01-03 14:20:00|37569.9|37566.3|37561.4|37557.8|37574.9|37571.3|37557.9|37554.3|791
1704291900000|2024-01-03 14:25:00|37560.9|37557.3|37573.4|37569.8|37581.4|37577.8|37557.9|37554.3|1395
1704292200000|2024-01-03 14:30:00|37572.8|37570.4|37562.3|37559.9|37622.3|37619.9|37560.3|37557.9|7757
1704292500000|2024-01-03 14:35:00|37562.8|37560.4|37573.3|37570.9|37586.8|37584.4|37544.3|37541.9|4273
1704292800000|2024-01-03 14:40:00|37571.3|37568.9|37530.8|37528.4|37581.3|37578.9|37528.8|37526.4|3065
1704293100000|2024-01-03 14:45:00|37530.3|37527.9|37536.8|37534.4|37550.3|37547.9|37508.3|37505.9|3586
1704293400000|2024-01-03 14:50:00|37537.3|37534.9|37539.4|37537|37563.9|37561.5|37528.3|37525.9|2638
1704293700000|2024-01-03 14:55:00|37539.9|37537.5|37533.4|37531|37548.4|37546|37515.4|37513|2650
1704294000000|2024-01-03 15:00:00|37526.4|37524|37568.9|37566.5|37590.9|37588.5|37526.4|37524|4665
1704294300000|2024-01-03 15:05:00|37569.4|37567|37542.4|37540|37587.4|37585|37537.4|37535|2261
1704294600000|2024-01-03 15:10:00|37542.9|37540.5|37483.4|37481|37548.4|37546|37479.4|37477|3802
1704294900000|2024-01-03 15:15:00|37483.9|37481.5|37480.9|37478.5|37489.9|37487.5|37465.4|37463|2388
1704295200000|2024-01-03 15:20:00|37480.4|37478|37496.4|37494|37498.4|37496|37471.4|37469|1651
1704295500000|2024-01-03 15:25:00|37496.9|37494.5|37498.5|37496.1|37519.4|37517|37496.9|37494.5|1883
1704295800000|2024-01-03 15:30:00|37499|37496.6|37492.5|37490.1|37516.5|37514.1|37477|37474.6|1605
1704296100000|2024-01-03 15:35:00|37491|37488.6|37440.5|37438.1|37494.5|37492.1|37435.5|37433.1|2900
1704296400000|2024-01-03 15:40:00|37440|37437.6|37418.5|37416.1|37440.5|37438.1|37414.5|37412.1|2268
1704296700000|2024-01-03 15:45:00|37419.5|37417.1|37419.5|37417.1|37430|37427.6|37412.5|37410.1|1211
1704297000000|2024-01-03 15:50:00|37419|37416.6|37416|37413.6|37435.5|37433.1|37413.5|37411.1|1161
1704297300000|2024-01-03 15:55:00|37416.5|37414.1|37452.5|37450.1|37463.5|37461.1|37410.5|37408.1|1399
1704297600000|2024-01-03 16:00:00|37452|37449.6|37472|37469.6|37489.5|37487.1|37450.5|37448.1|2911
1704297900000|2024-01-03 16:05:00|37472.5|37470.1|37482|37479.6|37488|37485.6|37463.5|37461.1|1330
1704298200000|2024-01-03 16:10:00|37482.5|37480.1|37467.5|37465.1|37488.5|37486.1|37465.5|37463.1|1000
1704298500000|2024-01-03 16:15:00|37468.5|37466.1|37460|37457.6|37487.5|37485.1|37451.5|37449.1|1236
1704298800000|2024-01-03 16:20:00|37459.5|37457.1|37471|37468.6|37480.5|37478.1|37455.5|37453.1|1006
1704299100000|2024-01-03 16:25:00|37471.5|37469.1|37481|37478.6|37496.5|37494.1|37464.5|37462.1|1378
1704299400000|2024-01-03 16:30:00|37480.5|37478.1|37479.5|37477.1|37494|37491.6|37468.5|37466.1|955
1704299700000|2024-01-03 16:35:00|37480.5|37478.1|37464|37461.6|37489|37486.6|37464|37461.6|653
1704300000000|2024-01-03 16:40:00|37464.5|37462.1|37481.5|37479.1|37483.5|37481.1|37442.5|37440.1|1145
1704300300000|2024-01-03 16:45:00|37481|37478.6|37482|37479.6|37485|37482.6|37468.5|37466.1|571
1704300600000|2024-01-03 16:50:00|37482.5|37480.1|37487.5|37485.1|37498|37495.6|37481.5|37479.1|691
1704300900000|2024-01-03 16:55:00|37488.5|37486.1|37474.5|37472.1|37493.5|37491.1|37473.5|37471.1|551
1704301200000|2024-01-03 17:00:00|37475|37472.6|37492|37489.6|37492.5|37490.1|37469.5|37467.1|564
1704301500000|2024-01-03 17:05:00|37491.5|37489.1|37481|37478.6|37502.5|37500.1|37476.5|37474.1|653
1704301800000|2024-01-03 17:10:00|37480.5|37478.1|37474.5|37472.1|37489|37486.6|37469.5|37467.1|560
1704302100000|2024-01-03 17:15:00|37472.5|37470.1|37458.7|37456.3|37483.4|37481|37457.2|37454.8|823
1704302400000|2024-01-03 17:20:00|37458.2|37455.8|37464.2|37461.8|37467.2|37464.8|37443.2|37440.8|692
1704302700000|2024-01-03 17:25:00|37463.7|37461.3|37491.2|37488.8|37491.7|37489.3|37462.7|37460.3|1120
1704303000000|2024-01-03 17:30:00|37494.2|37491.8|37497.2|37494.8|37503.7|37501.3|37483.7|37481.3|956
1704303300000|2024-01-03 17:35:00|37496.2|37493.8|37506.2|37503.8|37509.2|37506.8|37496.2|37493.8|596
1704303600000|2024-01-03 17:40:00|37505.7|37503.3|37530.2|37527.8|37541.2|37538.8|37505.7|37503.3|1568
1704303900000|2024-01-03 17:45:00|37531.2|37528.8|37533.7|37531.3|37537.7|37535.3|37517.2|37514.8|882
1704304200000|2024-01-03 17:50:00|37534.2|37531.8|37524.7|37522.3|37534.2|37531.8|37515.7|37513.3|567
1704304500000|2024-01-03 17:55:00|37524.2|37521.8|37556.2|37553.8|37560.7|37558.3|37519.7|37517.3|1827
1704304800000|2024-01-03 18:00:00|37554.8|37552.4|37570.8|37568.4|37592.8|37590.4|37553.8|37551.4|2221
1704305100000|2024-01-03 18:05:00|37570.3|37567.9|37573.8|37571.4|37577.8|37575.4|37559.8|37557.4|521
1704305400000|2024-01-03 18:10:00|37573.3|37570.9|37578.8|37576.4|37582.3|37579.9|37569.8|37567.4|569
1704305700000|2024-01-03 18:15:00|37578.3|37575.9|37584.8|37582.4|37590.8|37588.4|37577.8|37575.4|636
1704306000000|2024-01-03 18:20:00|37584.3|37581.9|37585.8|37583.4|37590.8|37588.4|37575.8|37573.4|560
1704306300000|2024-01-03 18:25:00|37585.3|37582.9|37575.8|37573.4|37591.8|37589.4|37574.3|37571.9|574
1704306600000|2024-01-03 18:30:00|37576.3|37573.9|37561.8|37559.4|37583.8|37581.4|37559.8|37557.4|784
1704306900000|2024-01-03 18:35:00|37561.3|37558.9|37569.8|37567.4|37577.8|37575.4|37546.3|37543.9|1121
1704307200000|2024-01-03 18:40:00|37570.3|37567.9|37561.8|37559.4|37576.8|37574.4|37556.8|37554.4|583
1704307500000|2024-01-03 18:45:00|37561.3|37558.9|37557.8|37555.4|37565.8|37563.4|37547.8|37545.4|542
1704307800000|2024-01-03 18:50:00|37558.3|37555.9|37547.8|37545.4|37567.8|37565.4|37546.8|37544.4|562
1704308100000|2024-01-03 18:55:00|37546.8|37544.4|37543.8|37541.4|37556.8|37554.4|37540.3|37537.9|453
1704308400000|2024-01-03 19:00:00|37544.8|37542.4|37507.3|37504.9|37568.3|37565.9|37507.3|37504.9|2884
1704308700000|2024-01-03 19:05:00|37507.8|37505.4|37530.3|37527.9|37533.8|37531.4|37467.8|37465.4|3179
1704309000000|2024-01-03 19:10:00|37529.8|37527.4|37513.3|37510.9|37557.8|37555.4|37500.3|37497.9|1985
1704309300000|2024-01-03 19:15:00|37513.8|37511.4|37523.3|37520.9|37538.3|37535.9|37494.8|37492.4|1371
1704309600000|2024-01-03 19:20:00|37522.2|37519.8|37539.2|37536.8|37540.2|37537.8|37507.7|37505.3|1128
1704309900000|2024-01-03 19:25:00|37538.7|37536.3|37601.7|37599.3|37614.7|37612.3|37529.2|37526.8|3524
1704310200000|2024-01-03 19:30:00|37601.2|37598.8|37590.2|37587.8|37617.7|37615.3|37566.2|37563.8|2509
1704310500000|2024-01-03 19:35:00|37589.2|37586.8|37585.2|37582.8|37597.2|37594.8|37568.7|37566.3|973
1704310800000|2024-01-03 19:40:00|37584.7|37582.3|37606.2|37603.8|37617.7|37615.3|37571.2|37568.8|1370
1704311100000|2024-01-03 19:45:00|37605.7|37603.3|37583.2|37580.8|37611.2|37608.8|37573.7|37571.3|959
1704311400000|2024-01-03 19:50:00|37583.7|37581.3|37576.2|37573.8|37591.2|37588.8|37569.7|37567.3|623
1704311700000|2024-01-03 19:55:00|37575.7|37573.3|37560.7|37558.3|37577.7|37575.3|37557.7|37555.3|681
1704312000000|2024-01-03 20:00:00|37560.2|37557.8|37511.7|37509.3|37560.2|37557.8|37505.7|37503.3|1988
1704312300000|2024-01-03 20:05:00|37512.7|37510.3|37509.2|37506.8|37518.7|37516.3|37493.2|37490.8|1147
1704312600000|2024-01-03 20:10:00|37508.7|37506.3|37499.2|37496.8|37516.2|37513.8|37486.7|37484.3|1026
1704312900000|2024-01-03 20:15:00|37499.7|37497.3|37485.2|37482.8|37500.2|37497.8|37477.2|37474.8|828
1704313200000|2024-01-03 20:20:00|37485.7|37483.3|37467.7|37465.3|37492.7|37490.3|37463.7|37461.3|871
1704313500000|2024-01-03 20:25:00|37468.7|37466.3|37477.2|37474.8|37480.2|37477.8|37455.2|37452.8|1189
1704313800000|2024-01-03 20:30:00|37478.2|37475.8|37509.2|37506.8|37521.2|37518.8|37471.7|37469.3|1558
1704314100000|2024-01-03 20:35:00|37508.7|37506.3|37502.7|37500.3|37515.2|37512.8|37490.7|37488.3|1301
1704314400000|2024-01-03 20:40:00|37501.2|37498.8|37470.2|37467.8|37510.7|37508.3|37469.2|37466.8|1378
1704314700000|2024-01-03 20:45:00|37470.7|37468.3|37468.7|37466.3|37484.2|37481.8|37466.2|37463.8|1755
1704315000000|2024-01-03 20:50:00|37469.2|37466.8|37415.2|37412.8|37473.2|37470.8|37399.2|37396.8|4605
1704315300000|2024-01-03 20:55:00|37417.2|37414.8|37434.2|37431.8|37457.7|37455.3|37417.2|37414.8|5080
1704315600000|2024-01-03 21:00:00|37423.3|37420.9|37410|37405.2|37435.5|37430.7|37406|37401.2|1694
1704315900000|2024-01-03 21:05:00|37410.5|37405.7|37411|37406.2|37425.5|37420.7|37408|37403.2|462
1704316200000|2024-01-03 21:10:00|37412|37407.2|37416|37411.2|37417.5|37412.7|37408.5|37403.7|465
1704316500000|2024-01-03 21:15:00|37416.5|37411.7|37412|37407.2|37416.5|37411.7|37409.5|37404.7|169
1704316800000|2024-01-03 21:20:00|37411.5|37406.7|37418|37413.2|37422.5|37417.7|37411|37406.2|124
1704317100000|2024-01-03 21:25:00|37418.5|37413.7|37421.5|37416.7|37421.5|37416.7|37413|37408.2|120
1704317400000|2024-01-03 21:30:00|37421|37416.2|37419.5|37414.7|37421.5|37416.7|37414.5|37409.7|45
1704317700000|2024-01-03 21:35:00|37420|37415.2|37420.5|37415.7|37421.5|37416.7|37416.5|37411.7|74
1704318000000|2024-01-03 21:40:00|37421|37416.2|37427|37422.2|37427.5|37422.7|37421|37416.2|68
1704318300000|2024-01-03 21:45:00|37427.5|37422.7|37437.5|37432.7|37437.5|37432.7|37427.5|37422.7|170
1704318600000|2024-01-03 21:50:00|37437|37432.2|37433|37428.2|37440|37435.2|37432.5|37427.7|99
1704318900000|2024-01-03 21:55:00|37432.5|37427.7|37442.8|37433|37444|37439.2|37431.5|37426.7|139
1704319200000|2024-01-03 22:00:00|37442.6|37432.8|37446|37436.2|37448.8|37439|37441.2|37431.4|0
1704319500000|2024-01-03 22:05:00|37446.3|37436.5|37445.6|37435.8|37448.7|37438.9|37442.2|37432.4|0
1704319800000|2024-01-03 22:10:00|37445.3|37435.5|37445|37435.2|37446.5|37436.7|37443.4|37433.6|0
1704320100000|2024-01-03 22:15:00|37444.4|37434.6|37444.8|37435|37445|37435.2|37444.2|37434.4|0
1704320400000|2024-01-03 22:20:00|37446|37436.2|37447.8|37438|37453.3|37443.5|37445.4|37435.6|0
1704320700000|2024-01-03 22:25:00|37447.9|37438.1|37446.9|37437.1|37451|37441.2|37446.2|37436.4|0
1704321000000|2024-01-03 22:30:00|37446.1|37436.3|37448.3|37438.5|37448.4|37438.6|37445.4|37435.6|0
1704321300000|2024-01-03 22:35:00|37448.2|37438.4|37448|37438.2|37450|37440.2|37447.9|37438.1|0
1704321600000|2024-01-03 22:40:00|37447.4|37437.6|37449.4|37439.6|37449.4|37439.6|37446.8|37437|0
1704321900000|2024-01-03 22:45:00|37449.1|37439.3|37446.9|37437.1|37449.4|37439.6|37446|37436.2|0
1704322200000|2024-01-03 22:50:00|37451.3|37441.5|37451.1|37441.3|37451.3|37441.5|37449.4|37439.6|0
1704322500000|2024-01-03 22:55:00|37451|37441.2|37456.6|37446.8|37456.6|37446.8|37451|37441.2|0
1704322800000|2024-01-03 23:00:00|37443.4|37438.6|37460.4|37455.6|37480.4|37475.6|37443.4|37438.6|442
1704323100000|2024-01-03 23:05:00|37459.9|37455.1|37451.4|37446.6|37462.4|37457.6|37450.9|37446.1|149
1704323400000|2024-01-03 23:10:00|37451.9|37447.1|37450.4|37445.6|37452.4|37447.6|37447.4|37442.6|132
1704323700000|2024-01-03 23:15:00|37450.9|37446.1|37452.4|37447.6|37452.9|37448.1|37449.4|37444.6|58
1704324000000|2024-01-03 23:20:00|37451.9|37447.1|37452.4|37447.6|37454.4|37449.6|37450.4|37445.6|84
1704324300000|2024-01-03 23:25:00|37452.9|37448.1|37451.4|37446.6|37452.9|37448.1|37449.4|37444.6|36
1704324600000|2024-01-03 23:30:00|37451.9|37447.1|37446.9|37442.1|37452.4|37447.6|37444.9|37440.1|50
1704324900000|2024-01-03 23:35:00|37446.4|37441.6|37446.9|37442.1|37448.4|37443.6|37442.4|37437.6|39
1704325200000|2024-01-03 23:40:00|37446.4|37441.6|37446.4|37441.6|37448.9|37444.1|37444.9|37440.1|49
1704325500000|2024-01-03 23:45:00|37446.9|37442.1|37447.4|37442.6|37450.4|37445.6|37445.4|37440.6|41
1704325800000|2024-01-03 23:50:00|37447.9|37443.1|37452.9|37448.1|37454.4|37449.6|37447.9|37443.1|35
1704326100000|2024-01-03 23:55:00|37453.4|37448.6|37454.9|37450.1|37455.9|37451.1|37451.9|37447.1|30
1704326400000|2024-01-04 00:00:00|37453.9|37449.1|37438.4|37433.6|37453.9|37449.1|37435.9|37431.1|170
1704326700000|2024-01-04 00:05:00|37438.9|37434.1|37435.9|37431.1|37443.9|37439.1|37435.4|37430.6|66
1704327000000|2024-01-04 00:10:00|37436.4|37431.6|37438.9|37434.1|37441.4|37436.6|37435.4|37430.6|85
1704327300000|2024-01-04 00:15:00|37439.4|37434.6|37440.4|37435.6|37440.9|37436.1|37434.9|37430.1|34
1704327600000|2024-01-04 00:20:00|37440.9|37436.1|37453.9|37449.1|37455.9|37451.1|37440.4|37435.6|93
1704327900000|2024-01-04 00:25:00|37454.4|37449.6|37454.9|37450.1|37460.4|37455.6|37453.4|37448.6|51
1704328200000|2024-01-04 00:30:00|37455.9|37451.1|37461.9|37457.1|37461.9|37457.1|37455.4|37450.6|52
1704328500000|2024-01-04 00:35:00|37461.4|37456.6|37460.9|37456.1|37462.9|37458.1|37459.9|37455.1|109
1704328800000|2024-01-04 00:40:00|37461.9|37457.1|37464.9|37460.1|37465.9|37461.1|37461.9|37457.1|60
1704329100000|2024-01-04 00:45:00|37464.4|37459.6|37470.4|37465.6|37470.9|37466.1|37463.9|37459.1|87
1704329400000|2024-01-04 00:50:00|37470.9|37466.1|37470.4|37465.6|37471.9|37467.1|37466.9|37462.1|84
1704329700000|2024-01-04 00:55:00|37469.9|37465.1|37470.4|37465.6|37472.9|37468.1|37466.9|37462.1|32
1704330000000|2024-01-04 01:00:00|37470.9|37466.1|37468.9|37464.1|37470.9|37466.1|37466.4|37461.6|37
1704330300000|2024-01-04 01:05:00|37469.4|37464.6|37463.4|37458.6|37470.4|37465.6|37462.9|37458.1|34
1704330600000|2024-01-04 01:10:00|37463.9|37459.1|37463.4|37458.6|37466.9|37462.1|37459.9|37455.1|71
1704330900000|2024-01-04 01:15:00|37462.9|37458.1|37470.4|37465.6|37471.9|37467.1|37461.9|37457.1|61
1704331200000|2024-01-04 01:20:00|37469.9|37465.1|37470.4|37465.6|37473.9|37469.1|37468.9|37464.1|60
1704331500000|2024-01-04 01:25:00|37469.9|37465.1|37468.9|37464.1|37471.4|37466.6|37465.4|37460.6|50
1704331800000|2024-01-04 01:30:00|37468.4|37463.6|37468.4|37463.6|37475.4|37470.6|37466.4|37461.6|75
1704332100000|2024-01-04 01:35:00|37467.9|37463.1|37467.9|37463.1|37468.9|37464.1|37460.9|37456.1|57
1704332400000|2024-01-04 01:40:00|37467.4|37462.6|37465.4|37460.6|37471.4|37466.6|37463.4|37458.6|44
1704332700000|2024-01-04 01:45:00|37465.9|37461.1|37466.4|37461.6|37470.4|37465.6|37463.4|37458.6|33
1704333000000|2024-01-04 01:50:00|37465.9|37461.1|37471.4|37466.6|37471.9|37467.1|37463.4|37458.6|52
1704333300000|2024-01-04 01:55:00|37471.9|37467.1|37471.4|37466.6|37477.9|37473.1|37470.4|37465.6|53
1704333600000|2024-01-04 02:00:00|37471.9|37467.1|37469.9|37465.1|37474.9|37470.1|37468.4|37463.6|27
1704333900000|2024-01-04 02:05:00|37470.4|37465.6|37468.9|37464.1|37471.9|37467.1|37466.9|37462.1|27
1704334200000|2024-01-04 02:10:00|37469.4|37464.6|37466.9|37462.1|37471.9|37467.1|37461.4|37456.6|57
1704334500000|2024-01-04 02:15:00|37466.4|37461.6|37462.4|37457.6|37466.4|37461.6|37461.4|37456.6|61
1704334800000|2024-01-04 02:20:00|37461.9|37457.1|37454.4|37449.6|37462.9|37458.1|37451.4|37446.6|82
1704335100000|2024-01-04 02:25:00|37454.9|37450.1|37466.9|37462.1|37468.9|37464.1|37453.9|37449.1|57
1704335400000|2024-01-04 02:30:00|37466.4|37461.6|37467.4|37462.6|37470.4|37465.6|37462.9|37458.1|28
1704335700000|2024-01-04 02:35:00|37466.9|37462.1|37471.9|37467.1|37477.9|37473.1|37466.9|37462.1|17
1704336000000|2024-01-04 02:40:00|37471.4|37466.6|37468.9|37464.1|37473.4|37468.6|37468.4|37463.6|15
1704336300000|2024-01-04 02:45:00|37468.4|37463.6|37473.4|37468.6|37473.4|37468.6|37466.9|37462.1|7
1704336600000|2024-01-04 02:50:00|37472.9|37468.1|37479.4|37474.6|37479.4|37474.6|37472.4|37467.6|11
1704336900000|2024-01-04 02:55:00|37478.9|37474.1|37477.9|37473.1|37479.9|37475.1|37476.9|37472.1|14
1704337200000|2024-01-04 03:00:00|37478.4|37473.6|37478.4|37473.6|37479.9|37475.1|37476.9|37472.1|17
1704337500000|2024-01-04 03:05:00|37478.9|37474.1|37485.4|37480.6|37485.9|37481.1|37478.4|37473.6|75
1704337800000|2024-01-04 03:10:00|37485.9|37481.1|37480.9|37476.1|37488.4|37483.6|37479.9|37475.1|28
1704338100000|2024-01-04 03:15:00|37481.4|37476.6|37486.4|37481.6|37487.9|37483.1|37479.9|37475.1|35
1704338400000|2024-01-04 03:20:00|37485.9|37481.1|37480.4|37475.6|37485.9|37481.1|37480.4|37475.6|14
1704338700000|2024-01-04 03:25:00|37479.9|37475.1|37473.9|37469.1|37480.9|37476.1|37473.9|37469.1|29
1704339000000|2024-01-04 03:30:00|37474.4|37469.6|37471.9|37467.1|37474.4|37469.6|37470.4|37465.6|42
1704339300000|2024-01-04 03:35:00|37471.4|37466.6|37474.9|37470.1|37476.9|37472.1|37470.9|37466.1|12
1704339600000|2024-01-04 03:40:00|37474.4|37469.6|37471.4|37466.6|37474.9|37470.1|37471.4|37466.6|12
1704339900000|2024-01-04 03:45:00|37470.9|37466.1|37469.9|37465.1|37475.4|37470.6|37468.9|37464.1|29
1704340200000|2024-01-04 03:50:00|37470.4|37465.6|37469.4|37464.6|37470.9|37466.1|37465.4|37460.6|58
1704340500000|2024-01-04 03:55:00|37469.9|37465.1|37468.9|37464.1|37470.4|37465.6|37467.4|37462.6|23
1704340800000|2024-01-04 04:00:00|37469.9|37465.1|37472.9|37468.1|37474.4|37469.6|37468.9|37464.1|51
1704341100000|2024-01-04 04:05:00|37472.4|37467.6|37474.4|37469.6|37474.9|37470.1|37471.4|37466.6|49
1704341400000|2024-01-04 04:10:00|37473.4|37468.6|37474.4|37469.6|37476.4|37471.6|37471.9|37467.1|44
1704341700000|2024-01-04 04:15:00|37474.9|37470.1|37477.4|37472.6|37477.9|37473.1|37473.9|37469.1|24
1704342000000|2024-01-04 04:20:00|37476.9|37472.1|37477.9|37473.1|37477.9|37473.1|37475.4|37470.6|11
1704342300000|2024-01-04 04:25:00|37477.4|37472.6|37475.9|37471.1|37479.4|37474.6|37475.9|37471.1|20
1704342600000|2024-01-04 04:30:00|37476.4|37471.6|37474.9|37470.1|37476.4|37471.6|37472.9|37468.1|12
1704342900000|2024-01-04 04:35:00|37474.4|37469.6|37475.4|37470.6|37476.4|37471.6|37472.9|37468.1|10
1704343200000|2024-01-04 04:40:00|37475.9|37471.1|37472.9|37468.1|37475.9|37471.1|37472.4|37467.6|10
1704343500000|2024-01-04 04:45:00|37473.4|37468.6|37469.4|37464.6|37473.4|37468.6|37467.9|37463.1|21
1704343800000|2024-01-04 04:50:00|37468.9|37464.1|37470.9|37466.1|37471.4|37466.6|37467.9|37463.1|19
1704344100000|2024-01-04 04:55:00|37470.4|37465.6|37465.4|37460.6|37470.4|37465.6|37464.9|37460.1|56
1704344400000|2024-01-04 05:00:00|37465.9|37461.1|37464.9|37460.1|37467.9|37463.1|37463.4|37458.6|35
1704344700000|2024-01-04 05:05:00|37465.4|37460.6|37460.4|37455.6|37465.4|37460.6|37456.9|37452.1|102
1704345000000|2024-01-04 05:10:00|37459.9|37455.1|37459.9|37455.1|37460.4|37455.6|37453.9|37449.1|63
1704345300000|2024-01-04 05:15:00|37460.4|37455.6|37462.9|37458.1|37465.9|37461.1|37459.9|37455.1|41
1704345600000|2024-01-04 05:20:00|37463.4|37458.6|37459.4|37454.6|37463.4|37458.6|37458.9|37454.1|49
1704345900000|2024-01-04 05:25:00|37458.9|37454.1|37456.4|37451.6|37460.9|37456.1|37455.9|37451.1|29
1704346200000|2024-01-04 05:30:00|37456.9|37452.1|37455.9|37451.1|37457.9|37453.1|37454.9|37450.1|39
1704346500000|2024-01-04 05:35:00|37455.4|37450.6|37452.4|37447.6|37457.9|37453.1|37450.4|37445.6|51
1704346800000|2024-01-04 05:40:00|37450.9|37446.1|37451.9|37447.1|37452.9|37448.1|37448.9|37444.1|36
1704347100000|2024-01-04 05:45:00|37451.4|37446.6|37449.4|37444.6|37452.4|37447.6|37448.4|37443.6|44
1704347400000|2024-01-04 05:50:00|37449.9|37445.1|37453.4|37448.6|37453.9|37449.1|37449.4|37444.6|36
1704347700000|2024-01-04 05:55:00|37453.9|37449.1|37452.4|37447.6|37453.9|37449.1|37450.9|37446.1|21
1704348000000|2024-01-04 06:00:00|37452.9|37448.1|37455.9|37451.1|37457.4|37452.6|37452.4|37447.6|45
1704348300000|2024-01-04 06:05:00|37456.4|37451.6|37457.9|37453.1|37463.4|37458.6|37455.9|37451.1|146
1704348600000|2024-01-04 06:10:00|37458.4|37453.6|37457.4|37452.6|37459.9|37455.1|37455.4|37450.6|54
1704348900000|2024-01-04 06:15:00|37456.9|37452.1|37463.4|37458.6|37463.9|37459.1|37456.4|37451.6|39
1704349200000|2024-01-04 06:20:00|37463.9|37459.1|37471.9|37467.1|37471.9|37467.1|37463.4|37458.6|90
1704349500000|2024-01-04 06:25:00|37470.9|37466.1|37477.4|37472.6|37478.4|37473.6|37470.9|37466.1|83
1704349800000|2024-01-04 06:30:00|37477.9|37473.1|37476.4|37471.6|37484.9|37480.1|37467.9|37463.1|532
1704350100000|2024-01-04 06:35:00|37475.9|37471.1|37477.9|37473.1|37479.9|37475.1|37474.9|37470.1|49
1704350400000|2024-01-04 06:40:00|37477.4|37472.6|37471.4|37466.6|37477.9|37473.1|37470.9|37466.1|92
1704350700000|2024-01-04 06:45:00|37471.9|37467.1|37472.4|37467.6|37474.4|37469.6|37468.4|37463.6|53
1704351000000|2024-01-04 06:50:00|37472.9|37468.1|37476.9|37472.1|37479.9|37475.1|37472.4|37467.6|86
1704351300000|2024-01-04 06:55:00|37477.9|37473.1|37481.9|37477.1|37483.9|37479.1|37475.4|37470.6|100
1704351600000|2024-01-04 07:00:00|37481.3|37477.7|37488.8|37485.2|37489.8|37486.2|37481.3|37477.7|88
1704351900000|2024-01-04 07:05:00|37488.3|37484.7|37485.8|37482.2|37488.8|37485.2|37484.3|37480.7|86
1704352200000|2024-01-04 07:10:00|37485.3|37481.7|37489.3|37485.7|37490.3|37486.7|37481.8|37478.2|122
1704352500000|2024-01-04 07:15:00|37488.8|37485.2|37485.3|37481.7|37489.3|37485.7|37485.3|37481.7|80
1704352800000|2024-01-04 07:20:00|37484.8|37481.2|37487.8|37484.2|37487.8|37484.2|37482.8|37479.2|96
1704353100000|2024-01-04 07:25:00|37487.3|37483.7|37494.8|37491.2|37494.8|37491.2|37486.8|37483.2|170
1704353400000|2024-01-04 07:30:00|37494.3|37490.7|37489.3|37485.7|37494.8|37491.2|37486.3|37482.7|149
1704353700000|2024-01-04 07:35:00|37488.8|37485.2|37492.8|37489.2|37494.8|37491.2|37488.8|37485.2|106
1704354000000|2024-01-04 07:40:00|37492.3|37488.7|37490.8|37487.2|37494.3|37490.7|37484.3|37480.7|222
1704354300000|2024-01-04 07:45:00|37491.3|37487.7|37484.3|37480.7|37494.3|37490.7|37483.3|37479.7|102
1704354600000|2024-01-04 07:50:00|37483.8|37480.2|37478.3|37474.7|37483.8|37480.2|37476.8|37473.2|137
1704354900000|2024-01-04 07:55:00|37477.8|37474.2|37477.3|37473.7|37481.3|37477.7|37470.3|37466.7|344
1704355200000|2024-01-04 08:00:00|37478.3|37474.7|37490.8|37487.2|37494.8|37491.2|37472.8|37469.2|394
1704355500000|2024-01-04 08:05:00|37490.3|37486.7|37500.8|37497.2|37504.3|37500.7|37488.8|37485.2|255
1704355800000|2024-01-04 08:10:00|37501.3|37497.7|37492.8|37489.2|37505.8|37502.2|37491.8|37488.2|268
1704356100000|2024-01-04 08:15:00|37493.3|37489.7|37495.3|37491.7|37502.3|37498.7|37483.8|37480.2|223
1704356400000|2024-01-04 08:20:00|37495.8|37492.2|37501.8|37498.2|37506.3|37502.7|37492.8|37489.2|183
1704356700000|2024-01-04 08:25:00|37501.3|37497.7|37493.3|37489.7|37505.8|37502.2|37490.8|37487.2|236
1704357000000|2024-01-04 08:30:00|37492.8|37489.2|37492.8|37489.2|37494.8|37491.2|37481.8|37478.2|272
1704357300000|2024-01-04 08:35:00|37493.3|37489.7|37514.3|37510.7|37520.3|37516.7|37489.3|37485.7|251
1704357600000|2024-01-04 08:40:00|37513.8|37510.2|37508.8|37505.2|37516.8|37513.2|37499.3|37495.7|277
1704357900000|2024-01-04 08:45:00|37508.3|37504.7|37506.3|37502.7|37511.3|37507.7|37493.3|37489.7|222
1704358200000|2024-01-04 08:50:00|37502.3|37498.7|37505.8|37502.2|37514.8|37511.2|37500.8|37497.2|347
1704358500000|2024-01-04 08:55:00|37505.3|37501.7|37483.8|37480.2|37505.8|37502.2|37483.3|37479.7|296
1704358800000|2024-01-04 09:00:00|37483.3|37479.7|37467.8|37464.2|37487.8|37484.2|37466.8|37463.2|364
1704359100000|2024-01-04 09:05:00|37468.3|37464.7|37470.3|37466.7|37473.8|37470.2|37461.3|37457.7|255
1704359400000|2024-01-04 09:10:00|37471.8|37468.2|37460.8|37457.2|37473.8|37470.2|37457.8|37454.2|140
1704359700000|2024-01-04 09:15:00|37460.3|37456.7|37483.3|37479.7|37488.3|37484.7|37459.3|37455.7|251
1704360000000|2024-01-04 09:20:00|37482.8|37479.2|37479.3|37475.7|37487.3|37483.7|37471.8|37468.2|106
1704360300000|2024-01-04 09:25:00|37477.8|37474.2|37483.8|37480.2|37484.3|37480.7|37472.8|37469.2|129
1704360600000|2024-01-04 09:30:00|37483.3|37479.7|37482.8|37479.2|37491.8|37488.2|37480.3|37476.7|119
1704360900000|2024-01-04 09:35:00|37482.3|37478.7|37483.3|37479.7|37488.8|37485.2|37475.8|37472.2|128
1704361200000|2024-01-04 09:40:00|37483.8|37480.2|37483.3|37479.7|37489.8|37486.2|37479.8|37476.2|154
1704361500000|2024-01-04 09:45:00|37482.8|37479.2|37477.3|37473.7|37489.3|37485.7|37471.3|37467.7|100
1704361800000|2024-01-04 09:50:00|37475.8|37472.2|37485.3|37481.7|37491.3|37487.7|37474.8|37471.2|148
1704362100000|2024-01-04 09:55:00|37486.3|37482.7|37489.8|37486.2|37492.8|37489.2|37482.8|37479.2|122
1704362400000|2024-01-04 10:00:00|37489.3|37485.7|37469.8|37466.2|37491.3|37487.7|37468.3|37464.7|266
1704362700000|2024-01-04 10:05:00|37469.3|37465.7|37461.8|37458.2|37469.8|37466.2|37458.3|37454.7|191
1704363000000|2024-01-04 10:10:00|37462.3|37458.7|37472.3|37468.7|37476.3|37472.7|37462.3|37458.7|154
1704363300000|2024-01-04 10:15:00|37472.8|37469.2|37494.3|37490.7|37495.3|37491.7|37472.3|37468.7|159
1704363600000|2024-01-04 10:20:00|37493.8|37490.2|37497.3|37493.7|37500.3|37496.7|37491.3|37487.7|174
1704363900000|2024-01-04 10:25:00|37497.8|37494.2|37488.8|37485.2|37503.3|37499.7|37488.3|37484.7|142
1704364200000|2024-01-04 10:30:00|37488.3|37484.7|37483.8|37480.2|37489.8|37486.2|37481.8|37478.2|166
1704364500000|2024-01-04 10:35:00|37483.3|37479.7|37488.3|37484.7|37492.8|37489.2|37480.3|37476.7|93
1704364800000|2024-01-04 10:40:00|37488.8|37485.2|37479.3|37475.7|37491.8|37488.2|37479.3|37475.7|63
1704365100000|2024-01-04 10:45:00|37479.8|37476.2|37475.8|37472.2|37481.3|37477.7|37462.8|37459.2|309
1704365400000|2024-01-04 10:50:00|37476.3|37472.7|37474.3|37470.7|37477.8|37474.2|37467.8|37464.2|268
1704365700000|2024-01-04 10:55:00|37474.8|37471.2|37490.8|37487.2|37493.8|37490.2|37473.8|37470.2|278
1704366000000|2024-01-04 11:00:00|37490.3|37486.7|37494.3|37490.7|37499.8|37496.2|37483.8|37480.2|295
1704366300000|2024-01-04 11:05:00|37494.8|37491.2|37497.8|37494.2|37501.8|37498.2|37493.3|37489.7|97
1704366600000|2024-01-04 11:10:00|37498.3|37494.7|37492.3|37488.7|37501.3|37497.7|37489.8|37486.2|88
1704366900000|2024-01-04 11:15:00|37492.8|37489.2|37502.8|37499.2|37506.3|37502.7|37492.8|37489.2|173
1704367200000|2024-01-04 11:20:00|37503.3|37499.7|37509.8|37506.2|37514.3|37510.7|37502.3|37498.7|129
1704367500000|2024-01-04 11:25:00|37509.3|37505.7|37510.3|37506.7|37517.3|37513.7|37507.8|37504.2|125
1704367800000|2024-01-04 11:30:00|37509.8|37506.2|37500.8|37497.2|37510.3|37506.7|37500.8|37497.2|91
1704368100000|2024-01-04 11:35:00|37500.3|37496.7|37473.8|37470.2|37500.3|37496.7|37471.8|37468.2|221
1704368400000|2024-01-04 11:40:00|37473.3|37469.7|37470.3|37466.7|37476.3|37472.7|37459.3|37455.7|304
1704368700000|2024-01-04 11:45:00|37470.8|37467.2|37480.8|37477.2|37482.3|37478.7|37463.3|37459.7|123
1704369000000|2024-01-04 11:50:00|37481.3|37477.7|37468.3|37464.7|37482.8|37479.2|37468.3|37464.7|183
1704369300000|2024-01-04 11:55:00|37468.8|37465.2|37477.3|37473.7|37480.3|37476.7|37462.8|37459.2|320
1704369600000|2024-01-04 12:00:00|37477.8|37474.2|37479.8|37476.2|37480.8|37477.2|37470.3|37466.7|614
1704369900000|2024-01-04 12:05:00|37479.3|37475.7|37485.3|37481.7|37487.3|37483.7|37469.3|37465.7|404
1704370200000|2024-01-04 12:10:00|37484.8|37481.2|37496.8|37493.2|37504.3|37500.7|37484.3|37480.7|288
1704370500000|2024-01-04 12:15:00|37496.3|37492.7|37498.3|37494.7|37500.8|37497.2|37489.3|37485.7|190
1704370800000|2024-01-04 12:20:00|37497.8|37494.2|37505.8|37502.2|37508.8|37505.2|37491.8|37488.2|274
1704371100000|2024-01-04 12:25:00|37505.3|37501.7|37523.8|37520.2|37524.8|37521.2|37501.3|37497.7|446
1704371400000|2024-01-04 12:30:00|37523.3|37519.7|37547.3|37543.7|37547.3|37543.7|37518.3|37514.7|570
1704371700000|2024-01-04 12:35:00|37546.8|37543.2|37524.8|37521.2|37547.3|37543.7|37524.3|37520.7|436
1704372000000|2024-01-04 12:40:00|37524.3|37520.7|37540.3|37536.7|37541.8|37538.2|37521.3|37517.7|263
1704372300000|2024-01-04 12:45:00|37539.8|37536.2|37530.3|37526.7|37542.3|37538.7|37527.8|37524.2|158
1704372600000|2024-01-04 12:50:00|37529.8|37526.2|37527.8|37524.2|37535.8|37532.2|37519.8|37516.2|227
1704372900000|2024-01-04 12:55:00|37528.3|37524.7|37529.3|37525.7|37532.8|37529.2|37523.3|37519.7|179
1704373200000|2024-01-04 13:00:00|37528.3|37524.7|37519.3|37515.7|37528.3|37524.7|37513.8|37510.2|385
1704373500000|2024-01-04 13:05:00|37518.8|37515.2|37527.3|37523.7|37527.3|37523.7|37514.3|37510.7|322
1704373800000|2024-01-04 13:10:00|37526.8|37523.2|37531.3|37527.7|37535.8|37532.2|37518.8|37515.2|385
1704374100000|2024-01-04 13:15:00|37530.8|37527.2|37516.8|37513.2|37538.8|37535.2|37515.8|37512.2|1184
1704374400000|2024-01-04 13:20:00|37516.3|37512.7|37528.3|37524.7|37532.8|37529.2|37516.3|37512.7|391
1704374700000|2024-01-04 13:25:00|37527.8|37524.2|37529.8|37526.2|37532.3|37528.7|37520.8|37517.2|252
1704375000000|2024-01-04 13:30:00|37530.3|37526.7|37513.8|37510.2|37533.3|37529.7|37507.8|37504.2|1026
1704375300000|2024-01-04 13:35:00|37513.3|37509.7|37515.8|37512.2|37521.3|37517.7|37503.3|37499.7|717
1704375600000|2024-01-04 13:40:00|37516.3|37512.7|37513.3|37509.7|37523.8|37520.2|37502.3|37498.7|565
1704375900000|2024-01-04 13:45:00|37512.8|37509.2|37538.8|37535.2|37539.3|37535.7|37511.8|37508.2|553
1704376200000|2024-01-04 13:50:00|37539.3|37535.7|37534.8|37531.2|37542.3|37538.7|37529.8|37526.2|261
1704376500000|2024-01-04 13:55:00|37534.3|37530.7|37521.8|37518.2|37543.3|37539.7|37521.8|37518.2|385
1704376800000|2024-01-04 14:00:00|37521.3|37517.7|37514.8|37511.2|37524.3|37520.7|37509.3|37505.7|413
1704377100000|2024-01-04 14:05:00|37515.3|37511.7|37516.8|37513.2|37524.8|37521.2|37505.8|37502.2|323
1704377400000|2024-01-04 14:10:00|37516.3|37512.7|37532.8|37529.2|37537.3|37533.7|37514.8|37511.2|428
1704377700000|2024-01-04 14:15:00|37533.3|37529.7|37527.3|37523.7|37538.8|37535.2|37527.3|37523.7|515
1704378000000|2024-01-04 14:20:00|37526.8|37523.2|37504.3|37500.7|37527.8|37524.2|37503.8|37500.2|394
1704378300000|2024-01-04 14:25:00|37504.8|37501.2|37482.3|37478.7|37509.3|37505.7|37474.8|37471.2|1179
1704378600000|2024-01-04 14:30:00|37481.7|37479.3|37514.2|37511.8|37543.7|37541.3|37458.2|37455.8|5141
1704378900000|2024-01-04 14:35:00|37514.7|37512.3|37515.2|37512.8|37532.7|37530.3|37485.7|37483.3|2940
1704379200000|2024-01-04 14:40:00|37514.7|37512.3|37535.7|37533.3|37549.2|37546.8|37496.2|37493.8|1718
1704379500000|2024-01-04 14:45:00|37535.2|37532.8|37510.2|37507.8|37553.2|37550.8|37498.7|37496.3|2358
1704379800000|2024-01-04 14:50:00|37510.7|37508.3|37544.2|37541.8|37552.7|37550.3|37508.2|37505.8|1676
1704380100000|2024-01-04 14:55:00|37544.7|37542.3|37558.7|37556.3|37566.7|37564.3|37539.7|37537.3|1653
1704380400000|2024-01-04 15:00:00|37554.2|37551.8|37615.7|37613.3|37618.7|37616.3|37550.7|37548.3|3597
1704380700000|2024-01-04 15:05:00|37616.7|37614.3|37620.7|37618.3|37622.7|37620.3|37589.2|37586.8|2124
1704381000000|2024-01-04 15:10:00|37619.7|37617.3|37640.7|37638.3|37641.7|37639.3|37602.7|37600.3|2503
1704381300000|2024-01-04 15:15:00|37641.2|37638.8|37610.7|37608.3|37642.7|37640.3|37603.7|37601.3|1792
1704381600000|2024-01-04 15:20:00|37610.2|37607.8|37598.2|37595.8|37611.2|37608.8|37586.7|37584.3|1452
1704381900000|2024-01-04 15:25:00|37598.7|37596.3|37601.7|37599.3|37616.7|37614.3|37585.7|37583.3|994
1704382200000|2024-01-04 15:30:00|37600.7|37598.3|37610.7|37608.3|37623.7|37621.3|37584.7|37582.3|1058
1704382500000|2024-01-04 15:35:00|37611.7|37609.3|37600.7|37598.3|37626.2|37623.8|37598.7|37596.3|697
1704382800000|2024-01-04 15:40:00|37601.2|37598.8|37637.2|37634.8|37639.2|37636.8|37599.7|37597.3|1126
1704383100000|2024-01-04 15:45:00|37636.7|37634.3|37638.7|37636.3|37641.7|37639.3|37618.7|37616.3|850
1704383400000|2024-01-04 15:50:00|37639.2|37636.8|37624.2|37621.8|37640.7|37638.3|37611.7|37609.3|918
1704383700000|2024-01-04 15:55:00|37623.7|37621.3|37625.7|37623.3|37643.7|37641.3|37611.7|37609.3|819
1704384000000|2024-01-04 16:00:00|37628.2|37625.8|37629.7|37627.3|37638.2|37635.8|37618.2|37615.8|627
1704384300000|2024-01-04 16:05:00|37629.2|37626.8|37638.7|37636.3|37638.7|37636.3|37625.7|37623.3|697
1704384600000|2024-01-04 16:10:00|37637.7|37635.3|37693.2|37690.8|37698.7|37696.3|37635.2|37632.8|2511
1704384900000|2024-01-04 16:15:00|37693.7|37691.3|37683.2|37680.8|37714.2|37711.8|37682.7|37680.3|1799
1704385200000|2024-01-04 16:20:00|37683.7|37681.3|37708.2|37705.8|37708.7|37706.3|37681.7|37679.3|895
1704385500000|2024-01-04 16:25:00|37707.7|37705.3|37702.2|37699.8|37723.7|37721.3|37696.7|37694.3|1570
1704385800000|2024-01-04 16:30:00|37702.7|37700.3|37691.7|37689.3|37704.7|37702.3|37681.7|37679.3|1742
1704386100000|2024-01-04 16:35:00|37690.7|37688.3|37694.7|37692.3|37716.2|37713.8|37689.7|37687.3|1455
1704386400000|2024-01-04 16:40:00|37695.2|37692.8|37674.7|37672.3|37695.2|37692.8|37673.7|37671.3|980
1704386700000|2024-01-04 16:45:00|37675.2|37672.8|37665.2|37662.8|37683.7|37681.3|37662.7|37660.3|1301
1704387000000|2024-01-04 16:50:00|37664.7|37662.3|37642.7|37640.3|37665.2|37662.8|37621.7|37619.3|2026
1704387300000|2024-01-04 16:55:00|37643.2|37640.8|37637.2|37634.8|37645.2|37642.8|37631.7|37629.3|889
1704387600000|2024-01-04 17:00:00|37636.7|37634.3|37611.2|37608.8|37640.7|37638.3|37589.7|37587.3|1991
1704387900000|2024-01-04 17:05:00|37610.7|37608.3|37607.7|37605.3|37620.7|37618.3|37597.2|37594.8|955
1704388200000|2024-01-04 17:10:00|37607.2|37604.8|37607.2|37604.8|37621.7|37619.3|37603.2|37600.8|811
1704388500000|2024-01-04 17:15:00|37607.7|37605.3|37614.2|37611.8|37614.2|37611.8|37597.7|37595.3|696
1704388800000|2024-01-04 17:20:00|37613.7|37611.3|37586.2|37583.8|37614.7|37612.3|37577.7|37575.3|1171
1704389100000|2024-01-04 17:25:00|37586.7|37584.3|37574.7|37572.3|37597.2|37594.8|37571.2|37568.8|878
1704389400000|2024-01-04 17:30:00|37571.7|37569.3|37541.2|37538.8|37574.7|37572.3|37531.7|37529.3|1530
1704389700000|2024-01-04 17:35:00|37540.7|37538.3|37556.7|37554.3|37562.7|37560.3|37533.7|37531.3|1167
1704390000000|2024-01-04 17:40:00|37556.2|37553.8|37525.7|37523.3|37556.2|37553.8|37520.7|37518.3|775
1704390300000|2024-01-04 17:45:00|37526.2|37523.8|37536.2|37533.8|37536.7|37534.3|37505.2|37502.8|1096
1704390600000|2024-01-04 17:50:00|37535.7|37533.3|37538.7|37536.3|37544.2|37541.8|37519.7|37517.3|692
1704390900000|2024-01-04 17:55:00|37537.7|37535.3|37539.7|37537.3|37542.7|37540.3|37519.2|37516.8|597
1704391200000|2024-01-04 18:00:00|37539.2|37536.8|37551.2|37548.8|37552.7|37550.3|37530.7|37528.3|626
1704391500000|2024-01-04 18:05:00|37550.7|37548.3|37554.7|37552.3|37562.2|37559.8|37539.2|37536.8|824
1704391800000|2024-01-04 18:10:00|37555.2|37552.8|37552.7|37550.3|37560.2|37557.8|37536.2|37533.8|540
1704392100000|2024-01-04 18:15:00|37552.2|37549.8|37554.7|37552.3|37560.7|37558.3|37543.2|37540.8|430
1704392400000|2024-01-04 18:20:00|37554.2|37551.8|37562.2|37559.8|37573.2|37570.8|37551.2|37548.8|567
1704392700000|2024-01-04 18:25:00|37561.7|37559.3|37568.7|37566.3|37574.7|37572.3|37559.7|37557.3|525
1704393000000|2024-01-04 18:30:00|37569.2|37566.8|37561.7|37559.3|37574.7|37572.3|37556.7|37554.3|463
1704393300000|2024-01-04 18:35:00|37562.2|37559.8|37552.2|37549.8|37562.2|37559.8|37539.7|37537.3|733
1704393600000|2024-01-04 18:40:00|37551.7|37549.3|37557.7|37555.3|37561.2|37558.8|37539.7|37537.3|675
1704393900000|2024-01-04 18:45:00|37557.2|37554.8|37562.7|37560.3|37566.7|37564.3|37553.2|37550.8|409
1704394200000|2024-01-04 18:50:00|37563.7|37561.3|37556.7|37554.3|37572.2|37569.8|37554.7|37552.3|625
1704394500000|2024-01-04 18:55:00|37557.2|37554.8|37550.7|37548.3|37564.2|37561.8|37543.2|37540.8|601
1704394800000|2024-01-04 19:00:00|37551.2|37548.8|37553.7|37551.3|37570.7|37568.3|37545.7|37543.3|545
1704395100000|2024-01-04 19:05:00|37554.2|37551.8|37550.2|37547.8|37559.2|37556.8|37542.7|37540.3|378
1704395400000|2024-01-04 19:10:00|37550.7|37548.3|37566.2|37563.8|37571.7|37569.3|37535.7|37533.3|811
1704395700000|2024-01-04 19:15:00|37565.7|37563.3|37552.7|37550.3|37575.7|37573.3|37550.7|37548.3|537
1704396000000|2024-01-04 19:20:00|37553.2|37550.8|37536.2|37533.8|37560.2|37557.8|37532.7|37530.3|1004
1704396300000|2024-01-04 19:25:00|37535.7|37533.3|37536.2|37533.8|37547.2|37544.8|37525.2|37522.8|680
1704396600000|2024-01-04 19:30:00|37535.7|37533.3|37535.2|37532.8|37540.7|37538.3|37523.2|37520.8|586
1704396900000|2024-01-04 19:35:00|37534.7|37532.3|37522.7|37520.3|37536.7|37534.3|37515.7|37513.3|544
1704397200000|2024-01-04 19:40:00|37522.2|37519.8|37520.2|37517.8|37529.7|37527.3|37515.7|37513.3|558
1704397500000|2024-01-04 19:45:00|37520.7|37518.3|37540.2|37537.8|37542.2|37539.8|37507.2|37504.8|873
1704397800000|2024-01-04 19:50:00|37539.7|37537.3|37560.7|37558.3|37568.2|37565.8|37539.7|37537.3|1136
1704398100000|2024-01-04 19:55:00|37559.7|37557.3|37552.2|37549.8|37570.2|37567.8|37543.2|37540.8|754
1704398400000|2024-01-04 20:00:00|37551.7|37549.3|37526.2|37523.8|37554.7|37552.3|37518.2|37515.8|795
1704398700000|2024-01-04 20:05:00|37526.7|37524.3|37558.7|37556.3|37560.7|37558.3|37522.7|37520.3|763
1704399000000|2024-01-04 20:10:00|37558.2|37555.8|37535.2|37532.8|37564.2|37561.8|37535.2|37532.8|717
1704399300000|2024-01-04 20:15:00|37534.7|37532.3|37509.7|37507.3|37537.7|37535.3|37496.7|37494.3|1569
1704399600000|2024-01-04 20:20:00|37510.2|37507.8|37498.7|37496.3|37517.7|37515.3|37495.7|37493.3|921
1704399900000|2024-01-04 20:25:00|37499.2|37496.8|37506.2|37503.8|37509.7|37507.3|37489.7|37487.3|694
1704400200000|2024-01-04 20:30:00|37506.7|37504.3|37524.7|37522.3|37537.7|37535.3|37498.7|37496.3|1377
1704400500000|2024-01-04 20:35:00|37525.7|37523.3|37528.2|37525.8|37533.7|37531.3|37518.2|37515.8|745
1704400800000|2024-01-04 20:40:00|37527.7|37525.3|37526.7|37524.3|37535.7|37533.3|37510.7|37508.3|815
1704401100000|2024-01-04 20:45:00|37528.7|37526.3|37490.2|37487.8|37534.7|37532.3|37487.7|37485.3|1045
1704401400000|2024-01-04 20:50:00|37490.7|37488.3|37460.7|37458.3|37492.7|37490.3|37438.2|37435.8|3596
1704401700000|2024-01-04 20:55:00|37462.7|37460.3|37460.7|37458.3|37470.7|37468.3|37446.2|37443.8|4626
1704402000000|2024-01-04 21:00:00|37458.7|37456.3|37489.4|37484.6|37489.9|37485.1|37447.4|37442.6|1666
1704402300000|2024-01-04 21:05:00|37489.9|37485.1|37472.4|37467.6|37496.9|37492.1|37472.4|37467.6|583
1704402600000|2024-01-04 21:10:00|37472.9|37468.1|37466.4|37461.6|37479.9|37475.1|37464.9|37460.1|392
1704402900000|2024-01-04 21:15:00|37466.9|37462.1|37470.4|37465.6|37476.4|37471.6|37463.9|37459.1|116
1704403200000|2024-01-04 21:20:00|37470.9|37466.1|37482.9|37478.1|37482.9|37478.1|37469.9|37465.1|92
1704403500000|2024-01-04 21:25:00|37483.4|37478.6|37484.4|37479.6|37487.9|37483.1|37479.9|37475.1|91
1704403800000|2024-01-04 21:30:00|37483.9|37479.1|37487.9|37483.1|37488.4|37483.6|37481.9|37477.1|59
1704404100000|2024-01-04 21:35:00|37488.4|37483.6|37489.4|37484.6|37492.4|37487.6|37484.9|37480.1|119
1704404400000|2024-01-04 21:40:00|37489.9|37485.1|37491.9|37487.1|37492.9|37488.1|37488.9|37484.1|63
1704404700000|2024-01-04 21:45:00|37494.4|37489.6|37493.4|37488.6|37497.9|37493.1|37488.4|37483.6|149
1704405000000|2024-01-04 21:50:00|37492.9|37488.1|37487.4|37482.6|37493.9|37489.1|37480.9|37476.1|142
1704405300000|2024-01-04 21:55:00|37486.9|37482.1|37494|37484.2|37495.4|37490.6|37482.9|37478.1|154
1704405600000|2024-01-04 22:00:00|37493.3|37483.5|37495.6|37485.8|37497.1|37487.3|37493.3|37483.5|2
1704405900000|2024-01-04 22:05:00|37495.3|37485.5|37499.4|37489.6|37499.4|37489.6|37495.3|37485.5|0
1704406200000|2024-01-04 22:10:00|37501.4|37491.6|37502.4|37492.6|37502.4|37492.6|37500|37490.2|0
1704406500000|2024-01-04 22:15:00|37504.3|37494.5|37504.1|37494.3|37504.5|37494.7|37504.1|37494.3|0
1704406800000|2024-01-04 22:20:00|37504.8|37495|37508.8|37499|37511.6|37501.8|37504.8|37495|0
1704407100000|2024-01-04 22:25:00|37509|37499.2|37508.7|37498.9|37511.3|37501.5|37508.7|37498.9|0
1704407400000|2024-01-04 22:30:00|37508.1|37498.3|37508|37498.2|37508.3|37498.5|37507.7|37497.9|0
1704407700000|2024-01-04 22:35:00|37507.9|37498.1|37507.9|37498.1|37509.9|37500.1|37507.9|37498.1|0
1704408000000|2024-01-04 22:40:00|37508.2|37498.4|37509.6|37499.8|37509.9|37500.1|37508.2|37498.4|0
1704408300000|2024-01-04 22:45:00|37509.3|37499.5|37509.2|37499.4|37510|37500.2|37509.1|37499.3|0
1704408600000|2024-01-04 22:50:00|37509.3|37499.5|37509.2|37499.4|37510.2|37500.4|37509.2|37499.4|0
1704408900000|2024-01-04 22:55:00|37509.3|37499.5|37512.2|37502.4|37513.7|37503.9|37509.1|37499.3|0
1704409200000|2024-01-04 23:00:00|37496.2|37491.4|37511.7|37506.9|37521.7|37516.9|37496.2|37491.4|364
1704409500000|2024-01-04 23:05:00|37511.2|37506.4|37514.2|37509.4|37517.2|37512.4|37511.2|37506.4|95
1704409800000|2024-01-04 23:10:00|37514.7|37509.9|37520.2|37515.4|37521.7|37516.9|37514.2|37509.4|98
1704410100000|2024-01-04 23:15:00|37519.7|37514.9|37520.2|37515.4|37524.7|37519.9|37519.2|37514.4|57
1704410400000|2024-01-04 23:20:00|37519.7|37514.9|37517.7|37512.9|37520.7|37515.9|37514.2|37509.4|105
1704410700000|2024-01-04 23:25:00|37516.7|37511.9|37510.7|37505.9|37518.2|37513.4|37508.2|37503.4|72
1704411000000|2024-01-04 23:30:00|37511.2|37506.4|37514.2|37509.4|37516.2|37511.4|37508.2|37503.4|77
1704411300000|2024-01-04 23:35:00|37514.7|37509.9|37513.7|37508.9|37515.7|37510.9|37512.7|37507.9|46
1704411600000|2024-01-04 23:40:00|37514.2|37509.4|37506.2|37501.4|37514.7|37509.9|37505.7|37500.9|49
1704411900000|2024-01-04 23:45:00|37506.7|37501.9|37508.2|37503.4|37510.2|37505.4|37506.2|37501.4|38
1704412200000|2024-01-04 23:50:00|37508.7|37503.9|37507.2|37502.4|37510.2|37505.4|37505.2|37500.4|57
1704412500000|2024-01-04 23:55:00|37506.7|37501.9|37504.2|37499.4|37509.2|37504.4|37504.2|37499.4|38
1704412800000|2024-01-05 00:00:00|37504.7|37499.9|37500.7|37495.9|37505.2|37500.4|37496.2|37491.4|110
1704413100000|2024-01-05 00:05:00|37501.2|37496.4|37504.2|37499.4|37506.2|37501.4|37499.7|37494.9|54
1704413400000|2024-01-05 00:10:00|37503.7|37498.9|37503.7|37498.9|37504.7|37499.9|37498.2|37493.4|30
1704413700000|2024-01-05 00:15:00|37504.2|37499.4|37507.2|37502.4|37509.7|37504.9|37499.2|37494.4|95
1704414000000|2024-01-05 00:20:00|37506.7|37501.9|37505.7|37500.9|37510.2|37505.4|37505.7|37500.9|44
1704414300000|2024-01-05 00:25:00|37506.2|37501.4|37505.7|37500.9|37506.2|37501.4|37500.7|37495.9|32
1704414600000|2024-01-05 00:30:00|37505.2|37500.4|37511.7|37506.9|37513.2|37508.4|37504.7|37499.9|113
1704414900000|2024-01-05 00:35:00|37512.2|37507.4|37511.2|37506.4|37513.7|37508.9|37509.7|37504.9|33
1704415200000|2024-01-05 00:40:00|37510.7|37505.9|37512.7|37507.9|37513.2|37508.4|37510.7|37505.9|29
1704415500000|2024-01-05 00:45:00|37512.2|37507.4|37512.7|37507.9|37515.7|37510.9|37509.7|37504.9|50
1704415800000|2024-01-05 00:50:00|37511.7|37506.9|37510.7|37505.9|37513.2|37508.4|37509.7|37504.9|37
1704416100000|2024-01-05 00:55:00|37511.2|37506.4|37504.7|37499.9|37511.2|37506.4|37503.7|37498.9|19
1704416400000|2024-01-05 01:00:00|37505.7|37500.9|37505.2|37500.4|37508.7|37503.9|37502.7|37497.9|62
1704416700000|2024-01-05 01:05:00|37504.7|37499.9|37503.7|37498.9|37506.2|37501.4|37501.7|37496.9|51
1704417000000|2024-01-05 01:10:00|37503.2|37498.4|37512.2|37507.4|37513.7|37508.9|37501.7|37496.9|96
1704417300000|2024-01-05 01:15:00|37512.7|37507.9|37509.2|37504.4|37513.7|37508.9|37504.7|37499.9|37
1704417600000|2024-01-05 01:20:00|37509.7|37504.9|37501.7|37496.9|37509.7|37504.9|37497.2|37492.4|47
1704417900000|2024-01-05 01:25:00|37502.7|37497.9|37504.2|37499.4|37504.7|37499.9|37499.2|37494.4|108
1704418200000|2024-01-05 01:30:00|37503.7|37498.9|37502.7|37497.9|37504.7|37499.9|37495.2|37490.4|81
1704418500000|2024-01-05 01:35:00|37503.2|37498.4|37509.2|37504.4|37510.2|37505.4|37499.7|37494.9|57
1704418800000|2024-01-05 01:40:00|37508.7|37503.9|37510.2|37505.4|37510.7|37505.9|37503.7|37498.9|26
1704419100000|2024-01-05 01:45:00|37510.7|37505.9|37511.2|37506.4|37516.7|37511.9|37509.2|37504.4|71
1704419400000|2024-01-05 01:50:00|37511.7|37506.9|37507.2|37502.4|37512.2|37507.4|37505.7|37500.9|28
1704419700000|2024-01-05 01:55:00|37506.7|37501.9|37511.2|37506.4|37511.7|37506.9|37505.2|37500.4|29
1704420000000|2024-01-05 02:00:00|37510.7|37505.9|37505.7|37500.9|37510.7|37505.9|37500.7|37495.9|43
1704420300000|2024-01-05 02:05:00|37505.2|37500.4|37505.2|37500.4|37508.2|37503.4|37503.7|37498.9|17
1704420600000|2024-01-05 02:10:00|37505.7|37500.9|37499.2|37494.4|37505.7|37500.9|37499.2|37494.4|36
1704420900000|2024-01-05 02:15:00|37499.7|37494.9|37498.2|37493.4|37500.7|37495.9|37497.2|37492.4|29
1704421200000|2024-01-05 02:20:00|37497.7|37492.9|37503.7|37498.9|37504.7|37499.9|37495.7|37490.9|38
1704421500000|2024-01-05 02:25:00|37503.2|37498.4|37500.7|37495.9|37505.7|37500.9|37497.7|37492.9|36
1704421800000|2024-01-05 02:30:00|37500.2|37495.4|37498.7|37493.9|37501.7|37496.9|37496.7|37491.9|31
1704422100000|2024-01-05 02:35:00|37499.7|37494.9|37498.2|37493.4|37499.7|37494.9|37495.7|37490.9|29
1704422400000|2024-01-05 02:40:00|37497.7|37492.9|37494.2|37489.4|37498.7|37493.9|37489.7|37484.9|120
1704422700000|2024-01-05 02:45:00|37493.7|37488.9|37489.2|37484.4|37496.7|37491.9|37488.7|37483.9|51
1704423000000|2024-01-05 02:50:00|37489.7|37484.9|37492.7|37487.9|37492.7|37487.9|37489.2|37484.4|56
1704423300000|2024-01-05 02:55:00|37493.7|37488.9|37490.7|37485.9|37493.7|37488.9|37488.2|37483.4|31
1704423600000|2024-01-05 03:00:00|37491.2|37486.4|37493.2|37488.4|37493.7|37488.9|37490.7|37485.9|38
1704423900000|2024-01-05 03:05:00|37493.7|37488.9|37492.7|37487.9|37494.7|37489.9|37492.7|37487.9|28
1704424200000|2024-01-05 03:10:00|37492.2|37487.4|37492.7|37487.9|37494.7|37489.9|37490.2|37485.4|38
1704424500000|2024-01-05 03:15:00|37493.2|37488.4|37494.2|37489.4|37494.7|37489.9|37491.7|37486.9|12
1704424800000|2024-01-05 03:20:00|37493.7|37488.9|37495.7|37490.9|37497.2|37492.4|37493.7|37488.9|29
1704425100000|2024-01-05 03:25:00|37496.2|37491.4|37497.7|37492.9|37499.7|37494.9|37494.7|37489.9|44
1704425400000|2024-01-05 03:30:00|37497.2|37492.4|37495.2|37490.4|37498.2|37493.4|37494.7|37489.9|18
1704425700000|2024-01-05 03:35:00|37494.7|37489.9|37491.7|37486.9|37495.2|37490.4|37490.7|37485.9|29
1704426000000|2024-01-05 03:40:00|37492.2|37487.4|37485.7|37480.9|37492.2|37487.4|37485.2|37480.4|26
1704426300000|2024-01-05 03:45:00|37486.2|37481.4|37490.7|37485.9|37491.7|37486.9|37486.2|37481.4|37
1704426600000|2024-01-05 03:50:00|37490.2|37485.4|37487.2|37482.4|37490.7|37485.9|37487.2|37482.4|68
1704426900000|2024-01-05 03:55:00|37487.7|37482.9|37485.7|37480.9|37488.2|37483.4|37484.7|37479.9|32
1704427200000|2024-01-05 04:00:00|37485.2|37480.4|37488.7|37483.9|37492.2|37487.4|37485.2|37480.4|80
1704427500000|2024-01-05 04:05:00|37489.2|37484.4|37492.7|37487.9|37494.2|37489.4|37488.2|37483.4|61
1704427800000|2024-01-05 04:10:00|37492.2|37487.4|37497.2|37492.4|37497.7|37492.9|37491.7|37486.9|78
1704428100000|2024-01-05 04:15:00|37497.7|37492.9|37497.2|37492.4|37497.7|37492.9|37493.7|37488.9|34
1704428400000|2024-01-05 04:20:00|37496.7|37491.9|37495.7|37490.9|37497.7|37492.9|37494.7|37489.9|32
1704428700000|2024-01-05 04:25:00|37495.2|37490.4|37499.2|37494.4|37501.2|37496.4|37494.7|37489.9|90
1704429000000|2024-01-05 04:30:00|37499.7|37494.9|37497.2|37492.4|37499.7|37494.9|37496.7|37491.9|19
1704429300000|2024-01-05 04:35:00|37496.7|37491.9|37493.7|37488.9|37497.7|37492.9|37493.7|37488.9|32
1704429600000|2024-01-05 04:40:00|37493.2|37488.4|37486.2|37481.4|37495.7|37490.9|37485.2|37480.4|52
1704429900000|2024-01-05 04:45:00|37485.7|37480.9|37488.7|37483.9|37489.7|37484.9|37483.7|37478.9|64
1704430200000|2024-01-05 04:50:00|37488.2|37483.4|37478.7|37473.9|37488.7|37483.9|37477.7|37472.9|51
1704430500000|2024-01-05 04:55:00|37479.2|37474.4|37483.2|37478.4|37485.7|37480.9|37479.2|37474.4|35
1704430800000|2024-01-05 05:00:00|37483.7|37478.9|37485.2|37480.4|37485.7|37480.9|37481.7|37476.9|24
1704431100000|2024-01-05 05:05:00|37484.7|37479.9|37481.7|37476.9|37484.7|37479.9|37478.7|37473.9|31
1704431400000|2024-01-05 05:10:00|37481.2|37476.4|37483.7|37478.9|37483.7|37478.9|37478.7|37473.9|26
1704431700000|2024-01-05 05:15:00|37483.2|37478.4|37481.7|37476.9|37484.2|37479.4|37478.2|37473.4|38
1704432000000|2024-01-05 05:20:00|37482.2|37477.4|37474.2|37469.4|37482.2|37477.4|37471.7|37466.9|139
1704432300000|2024-01-05 05:25:00|37474.7|37469.9|37478.7|37473.9|37479.7|37474.9|37473.2|37468.4|49
1704432600000|2024-01-05 05:30:00|37479.2|37474.4|37475.7|37470.9|37482.2|37477.4|37475.7|37470.9|64
1704432900000|2024-01-05 05:35:00|37475.2|37470.4|37478.2|37473.4|37478.7|37473.9|37473.2|37468.4|51
1704433200000|2024-01-05 05:40:00|37477.7|37472.9|37479.2|37474.4|37480.7|37475.9|37475.2|37470.4|39
1704433500000|2024-01-05 05:45:00|37478.7|37473.9|37477.7|37472.9|37479.7|37474.9|37474.7|37469.9|47
1704433800000|2024-01-05 05:50:00|37477.2|37472.4|37475.7|37470.9|37478.7|37473.9|37474.7|37469.9|25
1704434100000|2024-01-05 05:55:00|37476.2|37471.4|37473.7|37468.9|37478.7|37473.9|37473.7|37468.9|27
1704434400000|2024-01-05 06:00:00|37472.7|37467.9|37481.7|37476.9|37483.7|37478.9|37472.7|37467.9|96
1704434700000|2024-01-05 06:05:00|37481.2|37476.4|37474.2|37469.4|37482.2|37477.4|37470.2|37465.4|62
1704435000000|2024-01-05 06:10:00|37474.7|37469.9|37470.7|37465.9|37475.7|37470.9|37469.7|37464.9|60
1704435300000|2024-01-05 06:15:00|37470.2|37465.4|37461.7|37456.9|37470.7|37465.9|37460.2|37455.4|118
1704435600000|2024-01-05 06:20:00|37462.2|37457.4|37464.2|37459.4|37466.7|37461.9|37461.2|37456.4|31
1704435900000|2024-01-05 06:25:00|37464.7|37459.9|37459.7|37454.9|37466.7|37461.9|37459.7|37454.9|30
1704436200000|2024-01-05 06:30:00|37458.2|37453.4|37450.7|37445.9|37459.7|37454.9|37448.7|37443.9|169
1704436500000|2024-01-05 06:35:00|37450.2|37445.4|37437.2|37432.4|37450.7|37445.9|37436.2|37431.4|229
1704436800000|2024-01-05 06:40:00|37437.7|37432.9|37427.7|37422.9|37442.2|37437.4|37422.7|37417.9|164
1704437100000|2024-01-05 06:45:00|37428.7|37423.9|37434.2|37429.4|37434.2|37429.4|37428.7|37423.9|74
1704437400000|2024-01-05 06:50:00|37434.7|37429.9|37433.2|37428.4|37439.7|37434.9|37433.2|37428.4|41
1704437700000|2024-01-05 06:55:00|37433.7|37428.9|37441.7|37436.9|37442.7|37437.9|37432.7|37427.9|45
1704438000000|2024-01-05 07:00:00|37441.1|37437.5|37441.6|37438|37444.1|37440.5|37436.1|37432.5|145
1704438300000|2024-01-05 07:05:00|37442.1|37438.5|37436.6|37433|37442.6|37439|37430.1|37426.5|98
1704438600000|2024-01-05 07:10:00|37436.1|37432.5|37441.1|37437.5|37443.1|37439.5|37430.6|37427|83
1704438900000|2024-01-05 07:15:00|37442.6|37439|37453.1|37449.5|37456.1|37452.5|37439.1|37435.5|287
1704439200000|2024-01-05 07:20:00|37454.1|37450.5|37457.6|37454|37459.1|37455.5|37453.6|37450|105
1704439500000|2024-01-05 07:25:00|37457.1|37453.5|37459.1|37455.5|37459.6|37456|37453.6|37450|70
1704439800000|2024-01-05 07:30:00|37459.6|37456|37462.6|37459|37466.1|37462.5|37459.6|37456|71
1704440100000|2024-01-05 07:35:00|37463.1|37459.5|37453.1|37449.5|37464.1|37460.5|37451.1|37447.5|82
1704440400000|2024-01-05 07:40:00|37453.6|37450|37438.6|37435|37453.6|37450|37437.6|37434|118
1704440700000|2024-01-05 07:45:00|37438.1|37434.5|37436.1|37432.5|37442.1|37438.5|37433.1|37429.5|70
1704441000000|2024-01-05 07:50:00|37436.6|37433|37427.1|37423.5|37440.1|37436.5|37427.1|37423.5|85
1704441300000|2024-01-05 07:55:00|37427.6|37424|37432.6|37429|37432.6|37429|37421.1|37417.5|290
1704441600000|2024-01-05 08:00:00|37432.1|37428.5|37435.6|37432|37437.6|37434|37422.1|37418.5|333
1704441900000|2024-01-05 08:05:00|37436.1|37432.5|37438.1|37434.5|37439.6|37436|37426.1|37422.5|179
1704442200000|2024-01-05 08:10:00|37437.6|37434|37447.1|37443.5|37457.6|37454|37430.6|37427|244
1704442500000|2024-01-05 08:15:00|37445.6|37442|37443.6|37440|37451.1|37447.5|37442.6|37439|119
1704442800000|2024-01-05 08:20:00|37444.1|37440.5|37443.6|37440|37457.1|37453.5|37439.1|37435.5|114
1704443100000|2024-01-05 08:25:00|37444.1|37440.5|37437.6|37434|37450.1|37446.5|37435.6|37432|185
1704443400000|2024-01-05 08:30:00|37437.1|37433.5|37431.6|37428|37438.1|37434.5|37421.1|37417.5|155
1704443700000|2024-01-05 08:35:00|37432.1|37428.5|37439.1|37435.5|37447.6|37444|37430.1|37426.5|172
1704444000000|2024-01-05 08:40:00|37439.6|37436|37445.6|37442|37455.1|37451.5|37439.6|37436|173
1704444300000|2024-01-05 08:45:00|37445.1|37441.5|37442.6|37439|37451.1|37447.5|37441.6|37438|159
1704444600000|2024-01-05 08:50:00|37442.1|37438.5|37428.6|37425|37445.6|37442|37426.1|37422.5|135
1704444900000|2024-01-05 08:55:00|37428.1|37424.5|37427.6|37424|37433.1|37429.5|37424.6|37421|109
1704445200000|2024-01-05 09:00:00|37427.1|37423.5|37400.6|37397|37428.6|37425|37397.6|37394|513
1704445500000|2024-01-05 09:05:00|37400.1|37396.5|37382.6|37379|37400.1|37396.5|37377.1|37373.5|683
1704445800000|2024-01-05 09:10:00|37383.1|37379.5|37392.6|37389|37394.1|37390.5|37380.1|37376.5|224
1704446100000|2024-01-05 09:15:00|37392.1|37388.5|37408.6|37405|37409.6|37406|37384.6|37381|207
1704446400000|2024-01-05 09:20:00|37409.1|37405.5|37413.1|37409.5|37419.6|37416|37407.6|37404|191
1704446700000|2024-01-05 09:25:00|37412.6|37409|37408.1|37404.5|37416.1|37412.5|37406.6|37403|157
1704447000000|2024-01-05 09:30:00|37407.6|37404|37398.6|37395|37411.6|37408|37396.1|37392.5|285
1704447300000|2024-01-05 09:35:00|37398.1|37394.5|37379.6|37376|37403.6|37400|37376.1|37372.5|242
1704447600000|2024-01-05 09:40:00|37379.1|37375.5|37370.6|37367|37384.1|37380.5|37367.6|37364|241
1704447900000|2024-01-05 09:45:00|37371.1|37367.5|37379.6|37376|37380.1|37376.5|37369.6|37366|160
1704448200000|2024-01-05 09:50:00|37379.1|37375.5|37373.1|37369.5|37379.1|37375.5|37366.6|37363|191
1704448500000|2024-01-05 09:55:00|37373.6|37370|37371.6|37368|37381.1|37377.5|37369.1|37365.5|206
1704448800000|2024-01-05 10:00:00|37372.1|37368.5|37375.6|37372|37376.6|37373|37367.6|37364|162
1704449100000|2024-01-05 10:05:00|37376.1|37372.5|37375.1|37371.5|37386.6|37383|37369.1|37365.5|108
1704449400000|2024-01-05 10:10:00|37375.6|37372|37382.6|37379|37390.1|37386.5|37375.6|37372|129
1704449700000|2024-01-05 10:15:00|37383.1|37379.5|37377.1|37373.5|37383.6|37380|37372.6|37369|223
1704450000000|2024-01-05 10:20:00|37376.6|37373|37376.6|37373|37380.1|37376.5|37370.6|37367|168
1704450300000|2024-01-05 10:25:00|37377.1|37373.5|37375.1|37371.5|37378.1|37374.5|37368.6|37365|218
1704450600000|2024-01-05 10:30:00|37375.6|37372|37371.6|37368|37379.1|37375.5|37368.1|37364.5|211
1704450900000|2024-01-05 10:35:00|37372.1|37368.5|37370.6|37367|37374.6|37371|37368.1|37364.5|198
1704451200000|2024-01-05 10:40:00|37370.1|37366.5|37377.1|37373.5|37384.1|37380.5|37370.1|37366.5|302
1704451500000|2024-01-05 10:45:00|37376.6|37373|37358.1|37354.5|37377.1|37373.5|37358.1|37354.5|189
1704451800000|2024-01-05 10:50:00|37359.1|37355.5|37377.1|37373.5|37378.1|37374.5|37349.1|37345.5|289
1704452100000|2024-01-05 10:55:00|37376.6|37373|37386.1|37382.5|37387.1|37383.5|37374.1|37370.5|130
1704452400000|2024-01-05 11:00:00|37386.6|37383|37395.6|37392|37396.6|37393|37384.6|37381|190
1704452700000|2024-01-05 11:05:00|37395.1|37391.5|37386.6|37383|37396.6|37393|37386.1|37382.5|115
1704453000000|2024-01-05 11:10:00|37387.1|37383.5|37379.1|37375.5|37395.6|37392|37379.1|37375.5|156
1704453300000|2024-01-05 11:15:00|37378.6|37375|37380.6|37377|37386.1|37382.5|37377.6|37374|96
1704453600000|2024-01-05 11:20:00|37381.1|37377.5|37372.1|37368.5|37385.6|37382|37371.1|37367.5|63
1704453900000|2024-01-05 11:25:00|37372.6|37369|37357.6|37354|37381.6|37378|37355.6|37352|204
1704454200000|2024-01-05 11:30:00|37358.1|37354.5|37339.6|37336|37360.1|37356.5|37337.6|37334|494
1704454500000|2024-01-05 11:35:00|37340.1|37336.5|37348.6|37345|37349.1|37345.5|37333.1|37329.5|184
1704454800000|2024-01-05 11:40:00|37348.1|37344.5|37349.6|37346|37354.6|37351|37342.6|37339|160
1704455100000|2024-01-05 11:45:00|37350.1|37346.5|37353.6|37350|37362.1|37358.5|37346.6|37343|143
1704455400000|2024-01-05 11:50:00|37354.1|37350.5|37355.1|37351.5|37365.1|37361.5|37352.6|37349|139
1704455700000|2024-01-05 11:55:00|37354.6|37351|37372.1|37368.5|37372.6|37369|37354.6|37351|122
1704456000000|2024-01-05 12:00:00|37372.6|37369|37378.6|37375|37383.6|37380|37371.6|37368|312
1704456300000|2024-01-05 12:05:00|37378.1|37374.5|37361.6|37358|37379.1|37375.5|37360.6|37357|156
1704456600000|2024-01-05 12:10:00|37361.1|37357.5|37383.6|37380|37383.6|37380|37360.6|37357|203
1704456900000|2024-01-05 12:15:00|37383.1|37379.5|37387.6|37384|37388.1|37384.5|37377.6|37374|174
1704457200000|2024-01-05 12:20:00|37388.1|37384.5|37389.6|37386|37389.6|37386|37377.1|37373.5|159
1704457500000|2024-01-05 12:25:00|37389.1|37385.5|37387.6|37384|37392.6|37389|37383.1|37379.5|232
1704457800000|2024-01-05 12:30:00|37387.1|37383.5|37389.1|37385.5|37397.1|37393.5|37384.1|37380.5|342
1704458100000|2024-01-05 12:35:00|37388.6|37385|37375.6|37372|37393.6|37390|37375.6|37372|274
1704458400000|2024-01-05 12:40:00|37376.1|37372.5|37377.6|37374|37381.6|37378|37371.1|37367.5|143
1704458700000|2024-01-05 12:45:00|37378.1|37374.5|37366.6|37363|37383.6|37380|37366.1|37362.5|167
1704459000000|2024-01-05 12:50:00|37366.1|37362.5|37364.6|37361|37368.6|37365|37350.1|37346.5|301
1704459300000|2024-01-05 12:55:00|37364.1|37360.5|37362.6|37359|37369.1|37365.5|37361.1|37357.5|188
1704459600000|2024-01-05 13:00:00|37362.1|37358.5|37338.6|37335|37365.6|37362|37332.1|37328.5|432
1704459900000|2024-01-05 13:05:00|37339.1|37335.5|37350.6|37347|37351.1|37347.5|37335.1|37331.5|436
1704460200000|2024-01-05 13:10:00|37351.1|37347.5|37370.6|37367|37370.6|37367|37342.1|37338.5|296
1704460500000|2024-01-05 13:15:00|37370.1|37366.5|37404.6|37401|37412.6|37409|37370.1|37366.5|634
1704460800000|2024-01-05 13:20:00|37404.1|37400.5|37382.6|37379|37409.6|37406|37371.6|37368|530
1704461100000|2024-01-05 13:25:00|37383.1|37379.5|37380.1|37376.5|37398.6|37395|37373.6|37370|490
1704461400000|2024-01-05 13:30:00|37380.6|37377|37300.6|37297|37381.1|37377.5|37250.6|37247|4573
1704461700000|2024-01-05 13:35:00|37301.6|37298|37281.6|37278|37314.1|37310.5|37260.1|37256.5|2211
1704462000000|2024-01-05 13:40:00|37280.6|37277|37344.1|37340.5|37344.1|37340.5|37273.6|37270|2304
1704462300000|2024-01-05 13:45:00|37339.6|37336|37324.6|37321|37353.6|37350|37310.1|37306.5|1382
1704462600000|2024-01-05 13:50:00|37325.1|37321.5|37399.1|37395.5|37405.1|37401.5|37324.6|37321|1447
1704462900000|2024-01-05 13:55:00|37399.6|37396|37385.6|37382|37399.6|37396|37371.1|37367.5|895
1704463200000|2024-01-05 14:00:00|37386.1|37382.5|37427.6|37424|37429.6|37426|37378.6|37375|1495
1704463500000|2024-01-05 14:05:00|37428.1|37424.5|37399.6|37396|37433.6|37430|37398.1|37394.5|1330
1704463800000|2024-01-05 14:10:00|37399.1|37395.5|37399.6|37396|37414.6|37411|37387.1|37383.5|873
1704464100000|2024-01-05 14:15:00|37399.1|37395.5|37417.6|37414|37431.1|37427.5|37397.6|37394|805
1704464400000|2024-01-05 14:20:00|37417.1|37413.5|37428.6|37425|37432.6|37429|37409.1|37405.5|469
1704464700000|2024-01-05 14:25:00|37428.1|37424.5|37440.6|37437|37450.1|37446.5|37420.6|37417|1134
1704465000000|2024-01-05 14:30:00|37441.1|37437.5|37466.5|37464.1|37473|37470.6|37390.5|37388.1|6172
1704465300000|2024-01-05 14:35:00|37467|37464.6|37439.5|37437.1|37481|37478.6|37438.5|37436.1|4237
1704465600000|2024-01-05 14:40:00|37438.5|37436.1|37440|37437.6|37459.5|37457.1|37409|37406.6|2525
1704465900000|2024-01-05 14:45:00|37440.5|37438.1|37465.5|37463.1|37470.5|37468.1|37432.5|37430.1|1823
1704466200000|2024-01-05 14:50:00|37466.3|37463.9|37467.8|37465.4|37489.3|37486.9|37459.3|37456.9|1797
1704466500000|2024-01-05 14:55:00|37468.3|37465.9|37459.3|37456.9|37475.8|37473.4|37444.3|37441.9|1524
1704466800000|2024-01-05 15:00:00|37478.8|37476.4|37583.8|37581.4|37588.3|37585.9|37475.8|37473.4|6249
1704467100000|2024-01-05 15:05:00|37584.3|37581.9|37605.8|37603.4|37617.3|37614.9|37574.3|37571.9|3104
1704467400000|2024-01-05 15:10:00|37606.3|37603.9|37573.8|37571.4|37628.3|37625.9|37560.3|37557.9|4435
1704467700000|2024-01-05 15:15:00|37573.3|37570.9|37544.8|37542.4|37578.3|37575.9|37532.3|37529.9|1657
1704468000000|2024-01-05 15:20:00|37544.3|37541.9|37561.8|37559.4|37564.8|37562.4|37532.3|37529.9|1141
1704468300000|2024-01-05 15:25:00|37562.3|37559.9|37526.8|37524.4|37567.8|37565.4|37523.8|37521.4|1050
1704468600000|2024-01-05 15:30:00|37526.3|37523.9|37546.3|37543.9|37551.8|37549.4|37503.8|37501.4|1432
1704468900000|2024-01-05 15:35:00|37545.8|37543.4|37519.8|37517.4|37546.3|37543.9|37518.8|37516.4|1040
1704469200000|2024-01-05 15:40:00|37520.3|37517.9|37560.8|37558.4|37568.3|37565.9|37511.8|37509.4|973
1704469500000|2024-01-05 15:45:00|37560.3|37557.9|37561.8|37559.4|37571.8|37569.4|37554.3|37551.9|976
1704469800000|2024-01-05 15:50:00|37562.3|37559.9|37575.3|37572.9|37588.3|37585.9|37542.3|37539.9|1015
1704470100000|2024-01-05 15:55:00|37575.8|37573.4|37556.8|37554.4|37586.8|37584.4|37551.3|37548.9|1013
1704470400000|2024-01-05 16:00:00|37557.3|37554.9|37544.8|37542.4|37569.8|37567.4|37544.3|37541.9|895
1704470700000|2024-01-05 16:05:00|37545.3|37542.9|37546.8|37544.4|37559.8|37557.4|37523.8|37521.4|1583
1704471000000|2024-01-05 16:10:00|37546.3|37543.9|37569.8|37567.4|37580.3|37577.9|37536.3|37533.9|718
1704471300000|2024-01-05 16:15:00|37570.3|37567.9|37511.8|37509.4|37575.3|37572.9|37498.3|37495.9|1799
1704471600000|2024-01-05 16:20:00|37511.3|37508.9|37516.3|37513.9|37529.8|37527.4|37493.3|37490.9|1062
1704471900000|2024-01-05 16:25:00|37516.8|37514.4|37499.8|37497.4|37528.8|37526.4|37492.3|37489.9|739
1704472200000|2024-01-05 16:30:00|37500.3|37497.9|37500.8|37498.4|37513.8|37511.4|37491.8|37489.4|740
1704472500000|2024-01-05 16:35:00|37501.3|37498.9|37477.8|37475.4|37503.3|37500.9|37475.3|37472.9|511
1704472800000|2024-01-05 16:40:00|37478.3|37475.9|37480.3|37477.9|37487.3|37484.9|37467.3|37464.9|892
1704473100000|2024-01-05 16:45:00|37480.8|37478.4|37458.3|37455.9|37480.8|37478.4|37453.3|37450.9|965
1704473400000|2024-01-05 16:50:00|37457.3|37454.9|37464.8|37462.4|37473.3|37470.9|37456.8|37454.4|739
1704473700000|2024-01-05 16:55:00|37464.3|37461.9|37448.4|37446|37471.3|37468.9|37444.3|37441.9|778
1704474000000|2024-01-05 17:00:00|37448.9|37446.5|37439.9|37437.5|37452.4|37450|37436.4|37434|755
1704474300000|2024-01-05 17:05:00|37439.4|37437|37361.9|37359.5|37443.4|37441|37357.4|37355|2632
1704474600000|2024-01-05 17:10:00|37362.4|37360|37373.9|37371.5|37386.9|37384.5|37340.4|37338|2534
1704474900000|2024-01-05 17:15:00|37374.4|37372|37362.9|37360.5|37384.9|37382.5|37358.4|37356|860
1704475200000|2024-01-05 17:20:00|37362.4|37360|37356.9|37354.5|37382.4|37380|37353.4|37351|831
1704475500000|2024-01-05 17:25:00|37356.4|37354|37350.9|37348.5|37368.4|37366|37343.4|37341|884
1704475800000|2024-01-05 17:30:00|37351.4|37349|37342.4|37340|37361.4|37359|37333.4|37331|1195
1704476100000|2024-01-05 17:35:00|37340.4|37338|37353.4|37351|37378.4|37376|37337.4|37335|1277
1704476400000|2024-01-05 17:40:00|37352.9|37350.5|37375.4|37373|37380.4|37378|37350.9|37348.5|685
1704476700000|2024-01-05 17:45:00|37374.9|37372.5|37363.4|37361|37385.4|37383|37358.9|37356.5|701
1704477000000|2024-01-05 17:50:00|37363.9|37361.5|37372.4|37370|37388.9|37386.5|37361.9|37359.5|656
1704477300000|2024-01-05 17:55:00|37371.9|37369.5|37364.9|37362.5|37384.4|37382|37361.4|37359|648
1704477600000|2024-01-05 18:00:00|37364.4|37362|37333.3|37330.9|37368.8|37366.4|37319.8|37317.4|1622
1704477900000|2024-01-05 18:05:00|37333.8|37331.4|37335.3|37332.9|37347.3|37344.9|37329.8|37327.4|826
1704478200000|2024-01-05 18:10:00|37335.8|37333.4|37337.8|37335.4|37348.3|37345.9|37327.3|37324.9|874
1704478500000|2024-01-05 18:15:00|37337.3|37334.9|37326.3|37323.9|37344.3|37341.9|37323.8|37321.4|941
1704478800000|2024-01-05 18:20:00|37327.3|37324.9|37368.3|37365.9|37368.3|37365.9|37327.3|37324.9|812
1704479100000|2024-01-05 18:25:00|37367.3|37364.9|37436.3|37433.9|37437.3|37434.9|37367.3|37364.9|1875
1704479400000|2024-01-05 18:30:00|37435.8|37433.4|37460.8|37458.4|37474.3|37471.9|37434.3|37431.9|2080
1704479700000|2024-01-05 18:35:00|37461.3|37458.9|37499.3|37496.9|37501.3|37498.9|37452.3|37449.9|1027
1704480000000|2024-01-05 18:40:00|37498.8|37496.4|37480.3|37477.9|37506.8|37504.4|37474.8|37472.4|931
1704480300000|2024-01-05 18:45:00|37480.8|37478.4|37485.8|37483.4|37501.3|37498.9|37477.3|37474.9|714
1704480600000|2024-01-05 18:50:00|37486.3|37483.9|37480.3|37477.9|37494.3|37491.9|37475.8|37473.4|599
1704480900000|2024-01-05 18:55:00|37478.3|37475.9|37479.8|37477.4|37491.3|37488.9|37474.3|37471.9|459
1704481200000|2024-01-05 19:00:00|37479.3|37476.9|37499.8|37497.4|37504.3|37501.9|37479.3|37476.9|698
1704481500000|2024-01-05 19:05:00|37500.3|37497.9|37501.8|37499.4|37511.8|37509.4|37495.8|37493.4|784
1704481800000|2024-01-05 19:10:00|37502.3|37499.9|37513.8|37511.4|37529.3|37526.9|37501.3|37498.9|776
1704482100000|2024-01-05 19:15:00|37513.3|37510.9|37480.3|37477.9|37520.3|37517.9|37471.3|37468.9|1297
1704482400000|2024-01-05 19:20:00|37480.8|37478.4|37488.7|37486.3|37497.2|37494.8|37473.7|37471.3|672
1704482700000|2024-01-05 19:25:00|37488.2|37485.8|37476.2|37473.8|37493.7|37491.3|37473.2|37470.8|479
1704483000000|2024-01-05 19:30:00|37475.7|37473.3|37478.2|37475.8|37491.2|37488.8|37469.2|37466.8|522
1704483300000|2024-01-05 19:35:00|37478.7|37476.3|37470.7|37468.3|37500.2|37497.8|37467.7|37465.3|657
1704483600000|2024-01-05 19:40:00|37471.2|37468.8|37450.7|37448.3|37472.2|37469.8|37436.2|37433.8|1106
1704483900000|2024-01-05 19:45:00|37451.2|37448.8|37425.2|37422.8|37456.2|37453.8|37421.7|37419.3|1032
1704484200000|2024-01-05 19:50:00|37425.7|37423.3|37387.7|37385.3|37426.7|37424.3|37377.2|37374.8|1690
1704484500000|2024-01-05 19:55:00|37387.2|37384.8|37386.2|37383.8|37404.2|37401.8|37374.7|37372.3|1293
1704484800000|2024-01-05 20:00:00|37384.7|37382.3|37388.2|37385.8|37397.7|37395.3|37377.2|37374.8|813
1704485100000|2024-01-05 20:05:00|37388.7|37386.3|37397.7|37395.3|37407.2|37404.8|37381.2|37378.8|776
1704485400000|2024-01-05 20:10:00|37398.2|37395.8|37412.1|37409.7|37429.1|37426.7|37386.6|37384.2|976
1704485700000|2024-01-05 20:15:00|37411.6|37409.2|37402.1|37399.7|37417.6|37415.2|37397.1|37394.7|646
1704486000000|2024-01-05 20:20:00|37402.6|37400.2|37412.6|37410.2|37423.1|37420.7|37400.6|37398.2|488
1704486300000|2024-01-05 20:25:00|37413.1|37410.7|37415.6|37413.2|37423.1|37420.7|37386.1|37383.7|904
1704486600000|2024-01-05 20:30:00|37415.1|37412.7|37397.1|37394.7|37415.1|37412.7|37372.1|37369.7|1377
1704486900000|2024-01-05 20:35:00|37397.6|37395.2|37408.1|37405.7|37415.1|37412.7|37396.6|37394.2|682
1704487200000|2024-01-05 20:40:00|37407.8|37405.4|37450.8|37448.4|37450.8|37448.4|37402.3|37399.9|1106
1704487500000|2024-01-05 20:45:00|37451.8|37449.4|37460.8|37458.4|37470.8|37468.4|37427.8|37425.4|1593
1704487800000|2024-01-05 20:50:00|37460.3|37457.9|37491.3|37488.9|37495.8|37493.4|37451.3|37448.9|1601
1704488100000|2024-01-05 20:55:00|37491.8|37489.4|37467.3|37464.9|37502.8|37500.4|37452.8|37450.4|2685
1704488400000|2024-01-05 21:00:00|37468.3|37465.9|37477|37472.2|37481.5|37476.7|37464|37459.2|951
1704488700000|2024-01-05 21:05:00|37477.5|37472.7|37477.5|37472.7|37482.5|37477.7|37473.5|37468.7|382
1704489000000|2024-01-05 21:10:00|37477|37472.2|37472|37467.2|37479|37474.2|37468|37463.2|352
1704489300000|2024-01-05 21:15:00|37471.5|37466.7|37462.5|37457.7|37471.5|37466.7|37458|37453.2|143
1704489600000|2024-01-05 21:20:00|37463|37458.2|37464|37459.2|37467.5|37462.7|37462.5|37457.7|59
1704489900000|2024-01-05 21:25:00|37464.5|37459.7|37462.5|37457.7|37466|37461.2|37461|37456.2|111
1704490200000|2024-01-05 21:30:00|37463|37458.2|37454.5|37449.7|37463|37458.2|37453.5|37448.7|95
1704490500000|2024-01-05 21:35:00|37454|37449.2|37451|37446.2|37458.5|37453.7|37451|37446.2|130
1704490800000|2024-01-05 21:40:00|37452.5|37447.7|37449|37444.2|37454.5|37449.7|37449|37444.2|125
1704491100000|2024-01-05 21:45:00|37448.5|37443.7|37450|37445.2|37450|37445.2|37446|37441.2|134
1704491400000|2024-01-05 21:50:00|37449.5|37444.7|37456|37451.2|37456.5|37451.7|37449.5|37444.7|67
1704491700000|2024-01-05 21:55:00|37456.5|37451.7|37456.3|37446.5|37458.5|37453.7|37452|37445.7|75
1704668400000|2024-01-07 23:00:00|37421.1|37416.3|37453.1|37448.3|37456.1|37451.3|37402.6|37397.8|896
1704668700000|2024-01-07 23:05:00|37452.6|37447.8|37446.1|37441.3|37457.6|37452.8|37441.1|37436.3|312
1704669000000|2024-01-07 23:10:00|37446.6|37441.8|37443.1|37438.3|37447.1|37442.3|37435.6|37430.8|130
1704669300000|2024-01-07 23:15:00|37444.1|37439.3|37442.1|37437.3|37444.1|37439.3|37437.6|37432.8|70
1704669600000|2024-01-07 23:20:00|37442.6|37437.8|37432.1|37427.3|37443.6|37438.8|37431.6|37426.8|119
1704669900000|2024-01-07 23:25:00|37431.6|37426.8|37426.1|37421.3|37436.1|37431.3|37425.1|37420.3|159
1704670200000|2024-01-07 23:30:00|37425.6|37420.8|37427.6|37422.8|37431.6|37426.8|37423.6|37418.8|170
1704670500000|2024-01-07 23:35:00|37428.1|37423.3|37422.1|37417.3|37429.6|37424.8|37421.6|37416.8|171
1704670800000|2024-01-07 23:40:00|37421.6|37416.8|37416.1|37411.3|37423.1|37418.3|37415.6|37410.8|78
1704671100000|2024-01-07 23:45:00|37417.6|37412.8|37421.1|37416.3|37423.6|37418.8|37417.6|37412.8|140
1704671400000|2024-01-07 23:50:00|37420.6|37415.8|37425.1|37420.3|37425.1|37420.3|37420.6|37415.8|38
1704671700000|2024-01-07 23:55:00|37425.6|37420.8|37420.1|37415.3|37428.1|37423.3|37419.1|37414.3|153
1704672000000|2024-01-08 00:00:00|37419.6|37414.8|37422.1|37417.3|37423.6|37418.8|37418.1|37413.3|95
1704672300000|2024-01-08 00:05:00|37421.6|37416.8|37416.1|37411.3|37422.1|37417.3|37412.6|37407.8|85
1704672600000|2024-01-08 00:10:00|37416.6|37411.8|37421.1|37416.3|37421.6|37416.8|37416.1|37411.3|61
1704672900000|2024-01-08 00:15:00|37420.6|37415.8|37432.1|37427.3|37432.6|37427.8|37420.6|37415.8|145
1704673200000|2024-01-08 00:20:00|37432.6|37427.8|37426.1|37421.3|37432.6|37427.8|37425.6|37420.8|85
1704673500000|2024-01-08 00:25:00|37426.6|37421.8|37430.1|37425.3|37433.1|37428.3|37426.6|37421.8|36
1704673800000|2024-01-08 00:30:00|37430.6|37425.8|37431.6|37426.8|37432.1|37427.3|37427.6|37422.8|40
1704674100000|2024-01-08 00:35:00|37432.1|37427.3|37425.1|37420.3|37432.6|37427.8|37424.6|37419.8|20
1704674400000|2024-01-08 00:40:00|37425.6|37420.8|37426.1|37421.3|37427.1|37422.3|37424.6|37419.8|14
1704674700000|2024-01-08 00:45:00|37426.6|37421.8|37425.1|37420.3|37428.6|37423.8|37424.6|37419.8|118
1704675000000|2024-01-08 00:50:00|37425.6|37420.8|37409.1|37404.3|37432.6|37427.8|37407.6|37402.8|385
1704675300000|2024-01-08 00:55:00|37410.1|37405.3|37409.6|37404.8|37417.1|37412.3|37405.6|37400.8|288
1704675600000|2024-01-08 01:00:00|37410.1|37405.3|37404.6|37399.8|37413.6|37408.8|37404.6|37399.8|148
1704675900000|2024-01-08 01:05:00|37405.1|37400.3|37409.1|37404.3|37410.1|37405.3|37402.6|37397.8|169
1704676200000|2024-01-08 01:10:00|37408.6|37403.8|37399.1|37394.3|37408.6|37403.8|37393.1|37388.3|159
1704676500000|2024-01-08 01:15:00|37398.6|37393.8|37401.1|37396.3|37402.1|37397.3|37394.6|37389.8|103
1704676800000|2024-01-08 01:20:00|37401.6|37396.8|37397.1|37392.3|37402.6|37397.8|37394.6|37389.8|101
1704677100000|2024-01-08 01:25:00|37396.6|37391.8|37388.1|37383.3|37397.1|37392.3|37386.6|37381.8|122
1704677400000|2024-01-08 01:30:00|37387.6|37382.8|37386.6|37381.8|37390.1|37385.3|37385.6|37380.8|105
1704677700000|2024-01-08 01:35:00|37386.1|37381.3|37380.6|37375.8|37386.1|37381.3|37378.1|37373.3|106
1704678000000|2024-01-08 01:40:00|37380.1|37375.3|37374.6|37369.8|37380.1|37375.3|37369.6|37364.8|145
1704678300000|2024-01-08 01:45:00|37375.1|37370.3|37362.1|37357.3|37376.6|37371.8|37361.6|37356.8|94
1704678600000|2024-01-08 01:50:00|37359.1|37354.3|37345.6|37340.8|37359.6|37354.8|37345.6|37340.8|235
1704678900000|2024-01-08 01:55:00|37345.1|37340.3|37344.6|37339.8|37353.1|37348.3|37340.1|37335.3|163
1704679200000|2024-01-08 02:00:00|37344.1|37339.3|37339.1|37334.3|37346.1|37341.3|37330.6|37325.8|210
1704679500000|2024-01-08 02:05:00|37338.6|37333.8|37326.1|37321.3|37340.1|37335.3|37323.6|37318.8|257
1704679800000|2024-01-08 02:10:00|37327.1|37322.3|37332.1|37327.3|37333.1|37328.3|37322.6|37317.8|102
1704680100000|2024-01-08 02:15:00|37331.6|37326.8|37329.6|37324.8|37331.6|37326.8|37320.1|37315.3|175
1704680400000|2024-01-08 02:20:00|37328.6|37323.8|37330.1|37325.3|37337.6|37332.8|37325.1|37320.3|182
1704680700000|2024-01-08 02:25:00|37330.6|37325.8|37335.1|37330.3|37337.1|37332.3|37330.6|37325.8|63
1704681000000|2024-01-08 02:30:00|37334.6|37329.8|37334.1|37329.3|37335.1|37330.3|37329.1|37324.3|46
1704681300000|2024-01-08 02:35:00|37333.6|37328.8|37336.1|37331.3|37338.1|37333.3|37332.6|37327.8|18
1704681600000|2024-01-08 02:40:00|37335.6|37330.8|37345.6|37340.8|37345.6|37340.8|37335.1|37330.3|152
1704681900000|2024-01-08 02:45:00|37346.1|37341.3|37343.1|37338.3|37349.1|37344.3|37342.1|37337.3|64
1704682200000|2024-01-08 02:50:00|37343.6|37338.8|37344.1|37339.3|37349.1|37344.3|37342.6|37337.8|68
1704682500000|2024-01-08 02:55:00|37344.6|37339.8|37344.1|37339.3|37346.1|37341.3|37341.6|37336.8|23
1704682800000|2024-01-08 03:00:00|37344.6|37339.8|37334.1|37329.3|37345.1|37340.3|37330.1|37325.3|68
1704683100000|2024-01-08 03:05:00|37334.6|37329.8|37327.1|37322.3|37341.1|37336.3|37327.1|37322.3|79
1704683400000|2024-01-08 03:10:00|37326.6|37321.8|37333.1|37328.3|37333.6|37328.8|37323.6|37318.8|43
1704683700000|2024-01-08 03:15:00|37333.6|37328.8|37337.1|37332.3|37340.6|37335.8|37333.6|37328.8|51
1704684000000|2024-01-08 03:20:00|37337.6|37332.8|37335.1|37330.3|37338.1|37333.3|37332.6|37327.8|33
1704684300000|2024-01-08 03:25:00|37334.6|37329.8|37332.1|37327.3|37335.6|37330.8|37331.1|37326.3|15
1704684600000|2024-01-08 03:30:00|37331.6|37326.8|37330.1|37325.3|37333.6|37328.8|37328.1|37323.3|35
1704684900000|2024-01-08 03:35:00|37329.6|37324.8|37325.1|37320.3|37331.1|37326.3|37317.6|37312.8|161
1704685200000|2024-01-08 03:40:00|37324.6|37319.8|37324.1|37319.3|37328.1|37323.3|37321.1|37316.3|40
1704685500000|2024-01-08 03:45:00|37324.6|37319.8|37324.1|37319.3|37328.1|37323.3|37323.6|37318.8|13
1704685800000|2024-01-08 03:50:00|37324.6|37319.8|37317.1|37312.3|37326.1|37321.3|37316.6|37311.8|57
1704686100000|2024-01-08 03:55:00|37316.6|37311.8|37323.1|37318.3|37323.6|37318.8|37316.6|37311.8|100
1704686400000|2024-01-08 04:00:00|37322.6|37317.8|37323.1|37318.3|37329.1|37324.3|37322.1|37317.3|70
1704686700000|2024-01-08 04:05:00|37322.6|37317.8|37320.1|37315.3|37323.1|37318.3|37318.6|37313.8|20
1704687000000|2024-01-08 04:10:00|37318.1|37313.3|37326.1|37321.3|37327.6|37322.8|37318.1|37313.3|39
1704687300000|2024-01-08 04:15:00|37326.6|37321.8|37326.6|37321.8|37329.6|37324.8|37326.1|37321.3|63
1704687600000|2024-01-08 04:20:00|37327.1|37322.3|37332.1|37327.3|37332.6|37327.8|37326.6|37321.8|25
1704687900000|2024-01-08 04:25:00|37331.6|37326.8|37331.1|37326.3|37332.6|37327.8|37329.1|37324.3|21
1704688200000|2024-01-08 04:30:00|37331.6|37326.8|37330.1|37325.3|37331.6|37326.8|37329.6|37324.8|11
1704688500000|2024-01-08 04:35:00|37330.6|37325.8|37333.1|37328.3|37333.6|37328.8|37328.6|37323.8|22
1704688800000|2024-01-08 04:40:00|37332.6|37327.8|37331.1|37326.3|37333.1|37328.3|37331.1|37326.3|12
1704689100000|2024-01-08 04:45:00|37331.6|37326.8|37334.6|37329.8|37334.6|37329.8|37331.1|37326.3|13
1704689400000|2024-01-08 04:50:00|37335.1|37330.3|37335.1|37330.3|37336.1|37331.3|37333.1|37328.3|32
1704689700000|2024-01-08 04:55:00|37335.6|37330.8|37337.1|37332.3|37338.1|37333.3|37334.6|37329.8|23
1704690000000|2024-01-08 05:00:00|37337.6|37332.8|37338.6|37333.8|37340.6|37335.8|37333.6|37328.8|97
1704690300000|2024-01-08 05:05:00|37338.1|37333.3|37339.1|37334.3|37343.6|37338.8|37335.6|37330.8|61
1704690600000|2024-01-08 05:10:00|37339.6|37334.8|37339.1|37334.3|37342.1|37337.3|37335.1|37330.3|53
1704690900000|2024-01-08 05:15:00|37339.6|37334.8|37341.1|37336.3|37343.1|37338.3|37338.6|37333.8|21
1704691200000|2024-01-08 05:20:00|37341.6|37336.8|37335.6|37330.8|37341.6|37336.8|37334.6|37329.8|32
1704691500000|2024-01-08 05:25:00|37335.1|37330.3|37336.1|37331.3|37337.1|37332.3|37335.1|37330.3|22
1704691800000|2024-01-08 05:30:00|37335.6|37330.8|37328.1|37323.3|37337.6|37332.8|37327.1|37322.3|159
1704692100000|2024-01-08 05:35:00|37327.6|37322.8|37331.1|37326.3|37332.6|37327.8|37326.1|37321.3|85
1704692400000|2024-01-08 05:40:00|37331.6|37326.8|37330.1|37325.3|37332.6|37327.8|37325.6|37320.8|44
1704692700000|2024-01-08 05:45:00|37329.6|37324.8|37333.6|37328.8|37333.6|37328.8|37327.1|37322.3|18
1704693000000|2024-01-08 05:50:00|37333.1|37328.3|37334.1|37329.3|37334.6|37329.8|37326.6|37321.8|32
1704693300000|2024-01-08 05:55:00|37333.6|37328.8|37332.1|37327.3|37335.6|37330.8|37331.1|37326.3|29
1704693600000|2024-01-08 06:00:00|37332.6|37327.8|37333.1|37328.3|37335.1|37330.3|37329.1|37324.3|38
1704693900000|2024-01-08 06:05:00|37332.6|37327.8|37340.1|37335.3|37346.1|37341.3|37332.1|37327.3|82
1704694200000|2024-01-08 06:10:00|37339.6|37334.8|37340.1|37335.3|37342.6|37337.8|37330.1|37325.3|79
1704694500000|2024-01-08 06:15:00|37339.6|37334.8|37340.6|37335.8|37342.6|37337.8|37338.6|37333.8|49
1704694800000|2024-01-08 06:20:00|37341.1|37336.3|37336.6|37331.8|37342.1|37337.3|37336.1|37331.3|130
1704695100000|2024-01-08 06:25:00|37337.1|37332.3|37337.1|37332.3|37340.6|37335.8|37336.1|37331.3|48
1704695400000|2024-01-08 06:30:00|37336.6|37331.8|37331.1|37326.3|37336.6|37331.8|37325.1|37320.3|91
1704695700000|2024-01-08 06:35:00|37331.6|37326.8|37323.6|37318.8|37333.6|37328.8|37323.1|37318.3|88
1704696000000|2024-01-08 06:40:00|37323.1|37318.3|37323.1|37318.3|37330.1|37325.3|37323.1|37318.3|232
1704696300000|2024-01-08 06:45:00|37323.6|37318.8|37323.1|37318.3|37326.6|37321.8|37321.1|37316.3|55
1704696600000|2024-01-08 06:50:00|37323.6|37318.8|37323.6|37318.8|37329.6|37324.8|37322.1|37317.3|188
1704696900000|2024-01-08 06:55:00|37323.1|37318.3|37317.1|37312.3|37324.1|37319.3|37317.1|37312.3|185
1704697200000|2024-01-08 07:00:00|37316.5|37312.9|37330.5|37326.9|37332|37328.4|37316.5|37312.9|212
1704697500000|2024-01-08 07:05:00|37331|37327.4|37337.5|37333.9|37342|37338.4|37330.5|37326.9|258
1704697800000|2024-01-08 07:10:00|37337|37333.4|37342.5|37338.9|37344|37340.4|37334|37330.4|92
1704698100000|2024-01-08 07:15:00|37343|37339.4|37332.5|37328.9|37344|37340.4|37332.5|37328.9|102
1704698400000|2024-01-08 07:20:00|37333|37329.4|37341.5|37337.9|37342|37338.4|37331.5|37327.9|82
1704698700000|2024-01-08 07:25:00|37342|37338.4|37339.5|37335.9|37342|37338.4|37337|37333.4|64
1704699000000|2024-01-08 07:30:00|37340|37336.4|37330|37326.4|37341|37337.4|37329|37325.4|129
1704699300000|2024-01-08 07:35:00|37329|37325.4|37324|37320.4|37331.5|37327.9|37324|37320.4|164
1704699600000|2024-01-08 07:40:00|37324.5|37320.9|37327.5|37323.9|37327.5|37323.9|37321|37317.4|154
1704699900000|2024-01-08 07:45:00|37328|37324.4|37336|37332.4|37339.5|37335.9|37327.5|37323.9|123
1704700200000|2024-01-08 07:50:00|37334.5|37330.9|37334.5|37330.9|37340.5|37336.9|37333|37329.4|92
1704700500000|2024-01-08 07:55:00|37334|37330.4|37316.5|37312.9|37338.5|37334.9|37314|37310.4|365
1704700800000|2024-01-08 08:00:00|37318.5|37314.9|37338|37334.4|37339|37335.4|37312.5|37308.9|372
1704701100000|2024-01-08 08:05:00|37337|37333.4|37326|37322.4|37338|37334.4|37315.5|37311.9|240
1704701400000|2024-01-08 08:10:00|37326.5|37322.9|37318|37314.4|37340.5|37336.9|37306|37302.4|377
1704701700000|2024-01-08 08:15:00|37318.5|37314.9|37347|37343.4|37353.5|37349.9|37315.5|37311.9|480
1704702000000|2024-01-08 08:20:00|37347.5|37343.9|37350.5|37346.9|37360.5|37356.9|37346.5|37342.9|211
1704702300000|2024-01-08 08:25:00|37351|37347.4|37354.5|37350.9|37358.5|37354.9|37341.5|37337.9|337
1704702600000|2024-01-08 08:30:00|37354|37350.4|37361.5|37357.9|37365|37361.4|37338|37334.4|431
1704702900000|2024-01-08 08:35:00|37362|37358.4|37362.5|37358.9|37368.5|37364.9|37353|37349.4|196
1704703200000|2024-01-08 08:40:00|37363|37359.4|37351|37347.4|37375.5|37371.9|37344.5|37340.9|310
1704703500000|2024-01-08 08:45:00|37351.5|37347.9|37362|37358.4|37363|37359.4|37343|37339.4|183
1704703800000|2024-01-08 08:50:00|37362.5|37358.9|37348|37344.4|37366|37362.4|37347|37343.4|274
1704704100000|2024-01-08 08:55:00|37349|37345.4|37340|37336.4|37351|37347.4|37338.5|37334.9|255
1704704400000|2024-01-08 09:00:00|37340.5|37336.9|37284.5|37280.9|37341|37337.4|37281.5|37277.9|1080
1704704700000|2024-01-08 09:05:00|37284|37280.4|37310|37306.4|37312|37308.4|37274|37270.4|520
1704705000000|2024-01-08 09:10:00|37309.5|37305.9|37301.5|37297.9|37312.5|37308.9|37298.5|37294.9|151
1704705300000|2024-01-08 09:15:00|37301|37297.4|37289.5|37285.9|37311|37307.4|37289|37285.4|185
1704705600000|2024-01-08 09:20:00|37289|37285.4|37273|37269.4|37298|37294.4|37267.5|37263.9|505
1704705900000|2024-01-08 09:25:00|37273.5|37269.9|37268.5|37264.9|37283.5|37279.9|37263.5|37259.9|361
1704706200000|2024-01-08 09:30:00|37268|37264.4|37225.5|37221.9|37268|37264.4|37219|37215.4|944
1704706500000|2024-01-08 09:35:00|37226|37222.4|37242.5|37238.9|37249|37245.4|37219|37215.4|429
1704706800000|2024-01-08 09:40:00|37242|37238.4|37263.5|37259.9|37266.5|37262.9|37239.5|37235.9|426
1704707100000|2024-01-08 09:45:00|37263|37259.4|37279.5|37275.9|37289.5|37285.9|37262.5|37258.9|574
1704707400000|2024-01-08 09:50:00|37280|37276.4|37298.5|37294.9|37300.5|37296.9|37278|37274.4|319
1704707700000|2024-01-08 09:55:00|37298|37294.4|37293.5|37289.9|37300|37296.4|37284.5|37280.9|370
1704708000000|2024-01-08 10:00:00|37293|37289.4|37290.5|37286.9|37300.5|37296.9|37287|37283.4|332
1704708300000|2024-01-08 10:05:00|37291|37287.4|37290.5|37286.9|37295.5|37291.9|37280|37276.4|261
1704708600000|2024-01-08 10:10:00|37290|37286.4|37287|37283.4|37297.5|37293.9|37277|37273.4|134
1704708900000|2024-01-08 10:15:00|37287.5|37283.9|37293.5|37289.9|37297.5|37293.9|37276.5|37272.9|232
1704709200000|2024-01-08 10:20:00|37294|37290.4|37291.5|37287.9|37299.5|37295.9|37290.5|37286.9|186
1704709500000|2024-01-08 10:25:00|37293.5|37289.9|37291.5|37287.9|37296|37292.4|37282.5|37278.9|182
1704709800000|2024-01-08 10:30:00|37292|37288.4|37300.5|37296.9|37303.5|37299.9|37288.5|37284.9|161
1704710100000|2024-01-08 10:35:00|37300|37296.4|37295|37291.4|37301|37297.4|37286.5|37282.9|189
1704710400000|2024-01-08 10:40:00|37294.5|37290.9|37291|37287.4|37300.5|37296.9|37287|37283.4|155
1704710700000|2024-01-08 10:45:00|37291.5|37287.9|37293.5|37289.9|37301.5|37297.9|37289|37285.4|212
1704711000000|2024-01-08 10:50:00|37293|37289.4|37284|37280.4|37294.5|37290.9|37278.5|37274.9|161
1704711300000|2024-01-08 10:55:00|37283.5|37279.9|37275.5|37271.9|37286.5|37282.9|37270.5|37266.9|171
1704711600000|2024-01-08 11:00:00|37275|37271.4|37267.5|37263.9|37276.5|37272.9|37260.5|37256.9|257
1704711900000|2024-01-08 11:05:00|37267|37263.4|37273|37269.4|37275.5|37271.9|37256.5|37252.9|496
1704712200000|2024-01-08 11:10:00|37278.5|37274.9|37302|37298.4|37305.5|37301.9|37275.5|37271.9|452
1704712500000|2024-01-08 11:15:00|37301.5|37297.9|37283|37279.4|37306|37302.4|37280|37276.4|262
1704712800000|2024-01-08 11:20:00|37282.5|37278.9|37283.5|37279.9|37292.5|37288.9|37278.5|37274.9|168
1704713100000|2024-01-08 11:25:00|37284|37280.4|37296.5|37292.9|37297.5|37293.9|37278.5|37274.9|193
1704713400000|2024-01-08 11:30:00|37296|37292.4|37302.5|37298.9|37309|37305.4|37294|37290.4|226
1704713700000|2024-01-08 11:35:00|37303|37299.4|37303.5|37299.9|37304.5|37300.9|37293.5|37289.9|261
1704714000000|2024-01-08 11:40:00|37304|37300.4|37315.5|37311.9|37322.5|37318.9|37303|37299.4|239
1704714300000|2024-01-08 11:45:00|37316|37312.4|37311|37307.4|37322|37318.4|37308.5|37304.9|211
1704714600000|2024-01-08 11:50:00|37313.5|37309.9|37303.5|37299.9|37314|37310.4|37303.5|37299.9|215
1704714900000|2024-01-08 11:55:00|37304|37300.4|37309.5|37305.9|37312.5|37308.9|37302|37298.4|167
1704715200000|2024-01-08 12:00:00|37309|37305.4|37307.5|37303.9|37312.5|37308.9|37300.5|37296.9|258
1704715500000|2024-01-08 12:05:00|37307|37303.4|37316|37312.4|37317.5|37313.9|37303.5|37299.9|200
1704715800000|2024-01-08 12:10:00|37316.5|37312.9|37322|37318.4|37322.5|37318.9|37311.5|37307.9|144
1704716100000|2024-01-08 12:15:00|37322.5|37318.9|37320|37316.4|37323|37319.4|37313|37309.4|236
1704716400000|2024-01-08 12:20:00|37320.5|37316.9|37309.5|37305.9|37320.5|37316.9|37305|37301.4|147
1704716700000|2024-01-08 12:25:00|37309|37305.4|37305|37301.4|37310.5|37306.9|37301.5|37297.9|246
1704717000000|2024-01-08 12:30:00|37305.5|37301.9|37293|37289.4|37308.5|37304.9|37291|37287.4|225
1704717300000|2024-01-08 12:35:00|37293.5|37289.9|37290.5|37286.9|37299.5|37295.9|37288|37284.4|220
1704717600000|2024-01-08 12:40:00|37290|37286.4|37293.5|37289.9|37295|37291.4|37287.5|37283.9|149
1704717900000|2024-01-08 12:45:00|37293|37289.4|37308.5|37304.9|37309.5|37305.9|37291|37287.4|392
1704718200000|2024-01-08 12:50:00|37309|37305.4|37302.5|37298.9|37309.5|37305.9|37293.5|37289.9|304
1704718500000|2024-01-08 12:55:00|37302|37298.4|37327|37323.4|37329.5|37325.9|37298.5|37294.9|591
1704718800000|2024-01-08 13:00:00|37326.5|37322.9|37333.5|37329.9|37340.5|37336.9|37324.5|37320.9|350
1704719100000|2024-01-08 13:05:00|37333|37329.4|37321|37317.4|37334|37330.4|37316.5|37312.9|360
1704719400000|2024-01-08 13:10:00|37320.5|37316.9|37328|37324.4|37331|37327.4|37318.5|37314.9|190
1704719700000|2024-01-08 13:15:00|37328.5|37324.9|37357.5|37353.9|37357.5|37353.9|37326.5|37322.9|398
1704720000000|2024-01-08 13:20:00|37357|37353.4|37362.5|37358.9|37363.5|37359.9|37342|37338.4|393
1704720300000|2024-01-08 13:25:00|37363|37359.4|37345.5|37341.9|37363|37359.4|37341.5|37337.9|336
1704720600000|2024-01-08 13:30:00|37346|37342.4|37345.5|37341.9|37355.5|37351.9|37342|37338.4|229
1704720900000|2024-01-08 13:35:00|37346.5|37342.9|37353|37349.4|37357.5|37353.9|37341.5|37337.9|321
1704721200000|2024-01-08 13:40:00|37351.5|37347.9|37347.5|37343.9|37357.5|37353.9|37343|37339.4|280
1704721500000|2024-01-08 13:45:00|37347|37343.4|37328.5|37324.9|37347|37343.4|37323.5|37319.9|449
1704721800000|2024-01-08 13:50:00|37329|37325.4|37328.5|37324.9|37340.5|37336.9|37327.5|37323.9|242
1704722100000|2024-01-08 13:55:00|37329|37325.4|37324|37320.4|37329.5|37325.9|37314.5|37310.9|397
1704722400000|2024-01-08 14:00:00|37325|37321.4|37317.5|37313.9|37345|37341.4|37315|37311.4|554
1704722700000|2024-01-08 14:05:00|37317|37313.4|37331.5|37327.9|37332.5|37328.9|37312|37308.4|602
1704723000000|2024-01-08 14:10:00|37331|37327.4|37333.5|37329.9|37343|37339.4|37330|37326.4|341
1704723300000|2024-01-08 14:15:00|37334|37330.4|37323.5|37319.9|37336.5|37332.9|37318|37314.4|617
1704723600000|2024-01-08 14:20:00|37324|37320.4|37317.5|37313.9|37325|37321.4|37309|37305.4|479
1704723900000|2024-01-08 14:25:00|37317|37313.4|37331|37327.4|37335.5|37331.9|37300.5|37296.9|1128
1704724200000|2024-01-08 14:30:00|37330.4|37328|37354.4|37352|37364.4|37362|37308.9|37306.5|4714
1704724500000|2024-01-08 14:35:00|37353.9|37351.5|37315.9|37313.5|37365.9|37363.5|37304.4|37302|2113
1704724800000|2024-01-08 14:40:00|37315.4|37313|37280.4|37278|37319.4|37317|37260.4|37258|2965
1704725100000|2024-01-08 14:45:00|37281.4|37279|37295.9|37293.5|37308.9|37306.5|37279.4|37277|1898
1704725400000|2024-01-08 14:50:00|37296.4|37294|37259.1|37256.7|37317.4|37315|37244.6|37242.2|2579
1704725700000|2024-01-08 14:55:00|37262.6|37260.2|37305.1|37302.7|37308.6|37306.2|37253.6|37251.2|2616
1704726000000|2024-01-08 15:00:00|37306.1|37303.7|37325.6|37323.2|37332.6|37330.2|37293.1|37290.7|2036
1704726300000|2024-01-08 15:05:00|37326.1|37323.7|37305.6|37303.2|37337.1|37334.7|37298.1|37295.7|2107
1704726600000|2024-01-08 15:10:00|37306.1|37303.7|37308.6|37306.2|37329.1|37326.7|37298.1|37295.7|1779
1704726900000|2024-01-08 15:15:00|37309.1|37306.7|37334.6|37332.2|37337.1|37334.7|37304.1|37301.7|1763
1704727200000|2024-01-08 15:20:00|37333.4|37331|37356.4|37354|37357.9|37355.5|37321.4|37319|1064
1704727500000|2024-01-08 15:25:00|37355.9|37353.5|37361.4|37359|37365.9|37363.5|37350.9|37348.5|971
1704727800000|2024-01-08 15:30:00|37361.9|37359.5|37432.9|37430.5|37434.9|37432.5|37361.9|37359.5|2476
1704728100000|2024-01-08 15:35:00|37432.4|37430|37411.9|37409.5|37432.4|37430|37399.9|37397.5|1037
1704728400000|2024-01-08 15:40:00|37412.4|37410|37419.9|37417.5|37429.9|37427.5|37410.9|37408.5|774
1704728700000|2024-01-08 15:45:00|37419.4|37417|37432.4|37430|37434.4|37432|37402.9|37400.5|917
1704729000000|2024-01-08 15:50:00|37431.9|37429.5|37391.4|37389|37433.4|37431|37385.9|37383.5|960
1704729300000|2024-01-08 15:55:00|37391.9|37389.5|37381.4|37379|37395.9|37393.5|37376.9|37374.5|1027
1704729600000|2024-01-08 16:00:00|37382.4|37380|37347.4|37345|37386.9|37384.5|37344.9|37342.5|1334
1704729900000|2024-01-08 16:05:00|37346.9|37344.5|37359.4|37357|37369.9|37367.5|37346.4|37344|1005
1704730200000|2024-01-08 16:10:00|37358.9|37356.5|37384.4|37382|37392.9|37390.5|37354.4|37352|1012
1704730500000|2024-01-08 16:15:00|37384.9|37382.5|37398.4|37396|37400.4|37398|37377.4|37375|692
1704730800000|2024-01-08 16:20:00|37397.9|37395.5|37394.9|37392.5|37412.4|37410|37375.9|37373.5|984
1704731100000|2024-01-08 16:25:00|37393.9|37391.5|37393.9|37391.5|37406.4|37404|37386.4|37384|543
1704731400000|2024-01-08 16:30:00|37394.4|37392|37386.9|37384.5|37398.9|37396.5|37381.9|37379.5|543
1704731700000|2024-01-08 16:35:00|37387.4|37385|37376.9|37374.5|37389.9|37387.5|37373.4|37371|854
1704732000000|2024-01-08 16:40:00|37377.4|37375|37404.9|37402.5|37405.4|37403|37372.9|37370.5|738
1704732300000|2024-01-08 16:45:00|37405.4|37403|37403.9|37401.5|37415.4|37413|37398.9|37396.5|588
1704732600000|2024-01-08 16:50:00|37403.4|37401|37394.9|37392.5|37406.4|37404|37389.4|37387|303
1704732900000|2024-01-08 16:55:00|37395.4|37393|37406.9|37404.5|37410.4|37408|37384.9|37382.5|991
1704733200000|2024-01-08 17:00:00|37405.9|37403.5|37426.9|37424.5|37438.9|37436.5|37401.9|37399.5|1055
1704733500000|2024-01-08 17:05:00|37426.4|37424|37411.4|37409|37437.9|37435.5|37408.9|37406.5|858
1704733800000|2024-01-08 17:10:00|37410.9|37408.5|37403.4|37401|37418.4|37416|37397.9|37395.5|462
1704734100000|2024-01-08 17:15:00|37403.9|37401.5|37414.9|37412.5|37422.4|37420|37401.9|37399.5|333
1704734400000|2024-01-08 17:20:00|37414.4|37412|37391.4|37389|37414.9|37412.5|37375.9|37373.5|737
1704734700000|2024-01-08 17:25:00|37390.9|37388.5|37387.9|37385.5|37394.9|37392.5|37382.9|37380.5|364
1704735000000|2024-01-08 17:30:00|37388.9|37386.5|37403.9|37401.5|37404.9|37402.5|37384.4|37382|375
1704735300000|2024-01-08 17:35:00|37404.4|37402|37426.4|37424|37433.4|37431|37400.9|37398.5|592
1704735600000|2024-01-08 17:40:00|37425.9|37423.5|37424.4|37422|37428.9|37426.5|37411.9|37409.5|720
1704735900000|2024-01-08 17:45:00|37423.9|37421.5|37431.4|37429|37439.4|37437|37423.9|37421.5|694
1704736200000|2024-01-08 17:50:00|37430.9|37428.5|37462.4|37460|37469.9|37467.5|37428.9|37426.5|882
1704736500000|2024-01-08 17:55:00|37462.9|37460.5|37456.4|37454|37465.9|37463.5|37443.9|37441.5|603
1704736800000|2024-01-08 18:00:00|37456.9|37454.5|37463.4|37461|37466.4|37464|37453.9|37451.5|508
1704737100000|2024-01-08 18:05:00|37463.9|37461.5|37467.4|37465|37489.9|37487.5|37463.9|37461.5|1045
1704737400000|2024-01-08 18:10:00|37467.9|37465.5|37459.4|37457|37469.4|37467|37446.9|37444.5|590
1704737700000|2024-01-08 18:15:00|37459.9|37457.5|37456.4|37454|37465.9|37463.5|37452.9|37450.5|293
1704738000000|2024-01-08 18:20:00|37456.9|37454.5|37464.4|37462|37467.9|37465.5|37452.4|37450|398
1704738300000|2024-01-08 18:25:00|37464.9|37462.5|37437.9|37435.5|37470.4|37468|37434.4|37432|727
1704738600000|2024-01-08 18:30:00|37437.4|37435|37451.9|37449.5|37451.9|37449.5|37434.9|37432.5|458
1704738900000|2024-01-08 18:35:00|37452.4|37450|37446.4|37444|37452.9|37450.5|37441.9|37439.5|352
1704739200000|2024-01-08 18:40:00|37446.9|37444.5|37455.9|37453.5|37457.9|37455.5|37443.9|37441.5|341
1704739500000|2024-01-08 18:45:00|37456.4|37454|37475.9|37473.5|37483.4|37481|37455.9|37453.5|881
1704739800000|2024-01-08 18:50:00|37475.4|37473|37473.9|37471.5|37481.9|37479.5|37464.9|37462.5|460
1704740100000|2024-01-08 18:55:00|37474.4|37472|37494.9|37492.5|37499.4|37497|37470.4|37468|592
1704740400000|2024-01-08 19:00:00|37494.4|37492|37494.9|37492.5|37504.9|37502.5|37485.9|37483.5|802
1704740700000|2024-01-08 19:05:00|37493.4|37491|37500.9|37498.5|37505.4|37503|37487.9|37485.5|364
1704741000000|2024-01-08 19:10:00|37501.4|37499|37539.9|37537.5|37544.9|37542.5|37501.4|37499|1178
1704741300000|2024-01-08 19:15:00|37539.4|37537|37547.9|37545.5|37551.9|37549.5|37537.9|37535.5|996
1704741600000|2024-01-08 19:20:00|37547.4|37545|37557.4|37555|37561.4|37559|37537.4|37535|517
1704741900000|2024-01-08 19:25:00|37557.9|37555.5|37587.4|37585|37592.9|37590.5|37556.4|37554|1225
1704742200000|2024-01-08 19:30:00|37587.9|37585.5|37598.9|37596.5|37616.9|37614.5|37587.9|37585.5|1274
1704742500000|2024-01-08 19:35:00|37599.4|37597|37586.9|37584.5|37601.4|37599|37584.4|37582|738
1704742800000|2024-01-08 19:40:00|37587.9|37585.5|37596.4|37594|37608.9|37606.5|37583.9|37581.5|655
1704743100000|2024-01-08 19:45:00|37596.9|37594.5|37609.4|37607|37614.9|37612.5|37591.9|37589.5|803
1704743400000|2024-01-08 19:50:00|37609.9|37607.5|37607.9|37605.5|37616.9|37614.5|37600.4|37598|706
1704743700000|2024-01-08 19:55:00|37609.9|37607.5|37619.9|37617.5|37638.9|37636.5|37606.9|37604.5|1240
1704744000000|2024-01-08 20:00:00|37620.4|37618|37633.9|37631.5|37637.9|37635.5|37607.9|37605.5|964
1704744300000|2024-01-08 20:05:00|37634.4|37632|37621.9|37619.5|37636.9|37634.5|37615.9|37613.5|585
1704744600000|2024-01-08 20:10:00|37622.9|37620.5|37602.9|37600.5|37623.9|37621.5|37600.9|37598.5|763
1704744900000|2024-01-08 20:15:00|37603.4|37601|37633.9|37631.5|37641.9|37639.5|37598.9|37596.5|875
1704745200000|2024-01-08 20:20:00|37635.9|37633.5|37634.9|37632.5|37647.4|37645|37622.4|37620|650
1704745500000|2024-01-08 20:25:00|37636.4|37634|37610.4|37608|37638.9|37636.5|37604.9|37602.5|1077
1704745800000|2024-01-08 20:30:00|37610.9|37608.5|37625.4|37623|37626.9|37624.5|37605.9|37603.5|939
1704746100000|2024-01-08 20:35:00|37624.9|37622.5|37669.4|37667|37670.9|37668.5|37610.9|37608.5|1418
1704746400000|2024-01-08 20:40:00|37667.7|37665.3|37656.2|37653.8|37682.2|37679.8|37647.2|37644.8|1342
1704746700000|2024-01-08 20:45:00|37654.7|37652.3|37614.2|37611.8|37654.7|37652.3|37612.7|37610.3|1370
1704747000000|2024-01-08 20:50:00|37613.2|37610.8|37683.7|37681.3|37695.7|37693.3|37613.2|37610.8|2327
1704747300000|2024-01-08 20:55:00|37682.7|37680.3|37680.2|37677.8|37692.7|37690.3|37666.2|37663.8|4480
1704747600000|2024-01-08 21:00:00|37675.8|37673.4|37658|37653.2|37678|37674.4|37657|37652.2|1434
1704747900000|2024-01-08 21:05:00|37659|37654.2|37655|37650.2|37666|37661.2|37654.5|37649.7|578
1704748200000|2024-01-08 21:10:00|37655.5|37650.7|37656.5|37651.7|37660|37655.2|37655|37650.2|584
1704748500000|2024-01-08 21:15:00|37656|37651.2|37656|37651.2|37662|37657.2|37654.5|37649.7|246
1704748800000|2024-01-08 21:20:00|37655.5|37650.7|37660.5|37655.7|37666|37661.2|37655.5|37650.7|156
1704749100000|2024-01-08 21:25:00|37661|37656.2|37662|37657.2|37662.5|37657.7|37658.5|37653.7|69
1704749400000|2024-01-08 21:30:00|37661.5|37656.7|37652.5|37647.7|37661.5|37656.7|37652.5|37647.7|155
1704749700000|2024-01-08 21:35:00|37653|37648.2|37649.5|37644.7|37655.5|37650.7|37647.5|37642.7|165
1704750000000|2024-01-08 21:40:00|37649|37644.2|37646|37641.2|37649.5|37644.7|37645.5|37640.7|103
1704750300000|2024-01-08 21:45:00|37645.5|37640.7|37646.5|37641.7|37647.5|37642.7|37640|37635.2|113
1704750600000|2024-01-08 21:50:00|37647|37642.2|37653|37648.2|37653|37648.2|37642.5|37637.7|136
1704750900000|2024-01-08 21:55:00|37652|37647.2|37640.3|37630.5|37653|37648.2|37635.5|37630.2|173
1704751200000|2024-01-08 22:00:00|37640.4|37630.6|37647.5|37637.7|37648|37638.2|37640.4|37630.6|0
1704751500000|2024-01-08 22:05:00|37647.6|37637.8|37647.6|37637.8|37651.4|37641.6|37644.7|37634.9|0
1704751800000|2024-01-08 22:10:00|37647.5|37637.7|37648.6|37638.8|37649|37639.2|37647.5|37637.7|0
1704752100000|2024-01-08 22:15:00|37649.2|37639.4|37648|37638.2|37650|37640.2|37648|37638.2|0
1704752400000|2024-01-08 22:20:00|37647.6|37637.8|37647.8|37638|37649|37639.2|37647.4|37637.6|0
1704752700000|2024-01-08 22:25:00|37647.7|37637.9|37644.4|37634.6|37647.7|37637.9|37644.4|37634.6|0
1704753000000|2024-01-08 22:30:00|37646.4|37636.6|37649.3|37639.5|37649.9|37640.1|37644.2|37634.4|0
1704753300000|2024-01-08 22:35:00|37649.7|37639.9|37649.8|37640|37649.8|37640|37649.6|37639.8|0
1704753600000|2024-01-08 22:40:00|37649.6|37639.8|37646.1|37636.3|37651.3|37641.5|37646.1|37636.3|0
1704753900000|2024-01-08 22:45:00|37646.4|37636.6|37650.3|37640.5|37651.8|37642|37645.5|37635.7|0
1704754200000|2024-01-08 22:50:00|37650.1|37640.3|37650.9|37641.1|37650.9|37641.1|37650.1|37640.3|0
1704754500000|2024-01-08 22:55:00|37649.7|37639.9|37650.3|37640.5|37651.7|37641.9|37649.1|37639.3|0
1704754800000|2024-01-08 23:00:00|37649.1|37644.3|37642.6|37637.8|37649.1|37644.3|37636.1|37631.3|211
1704755100000|2024-01-08 23:05:00|37643.1|37638.3|37637.6|37632.8|37647.1|37642.3|37636.6|37631.8|116
1704755400000|2024-01-08 23:10:00|37638.1|37633.3|37645.1|37640.3|37646.1|37641.3|37636.6|37631.8|73
1704755700000|2024-01-08 23:15:00|37644.6|37639.8|37639.1|37634.3|37646.6|37641.8|37639.1|37634.3|40
1704756000000|2024-01-08 23:20:00|37638.6|37633.8|37639.6|37634.8|37642.6|37637.8|37637.6|37632.8|52
1704756300000|2024-01-08 23:25:00|37639.1|37634.3|37642.1|37637.3|37643.1|37638.3|37638.1|37633.3|13
1704756600000|2024-01-08 23:30:00|37642.6|37637.8|37637.1|37632.3|37643.6|37638.8|37633.6|37628.8|98
1704756900000|2024-01-08 23:35:00|37637.6|37632.8|37638.6|37633.8|37641.1|37636.3|37635.6|37630.8|105
1704757200000|2024-01-08 23:40:00|37639.1|37634.3|37639.6|37634.8|37641.6|37636.8|37638.1|37633.3|27
1704757500000|2024-01-08 23:45:00|37640.6|37635.8|37644.1|37639.3|37646.1|37641.3|37639.6|37634.8|79
1704757800000|2024-01-08 23:50:00|37643.6|37638.8|37643.6|37638.8|37647.6|37642.8|37643.6|37638.8|66
1704758100000|2024-01-08 23:55:00|37644.6|37639.8|37648.1|37643.3|37648.1|37643.3|37644.1|37639.3|33
1704758400000|2024-01-09 00:00:00|37647.6|37642.8|37639.1|37634.3|37647.6|37642.8|37639.1|37634.3|93
1704758700000|2024-01-09 00:05:00|37639.6|37634.8|37651.6|37646.8|37652.6|37647.8|37639.6|37634.8|101
1704759000000|2024-01-09 00:10:00|37652.1|37647.3|37645.1|37640.3|37652.1|37647.3|37645.1|37640.3|34
1704759300000|2024-01-09 00:15:00|37644.6|37639.8|37640.1|37635.3|37646.1|37641.3|37637.1|37632.3|74
1704759600000|2024-01-09 00:20:00|37639.6|37634.8|37642.1|37637.3|37642.6|37637.8|37639.6|37634.8|13
1704759900000|2024-01-09 00:25:00|37641.6|37636.8|37640.6|37635.8|37642.1|37637.3|37638.6|37633.8|44
1704760200000|2024-01-09 00:30:00|37641.1|37636.3|37646.1|37641.3|37647.6|37642.8|37640.1|37635.3|40
1704760500000|2024-01-09 00:35:00|37645.6|37640.8|37640.1|37635.3|37646.6|37641.8|37638.6|37633.8|44
1704760800000|2024-01-09 00:40:00|37640.6|37635.8|37643.1|37638.3|37643.6|37638.8|37636.6|37631.8|41
1704761100000|2024-01-09 00:45:00|37642.6|37637.8|37642.6|37637.8|37643.6|37638.8|37640.6|37635.8|40
1704761400000|2024-01-09 00:50:00|37641.6|37636.8|37637.1|37632.3|37644.1|37639.3|37636.1|37631.3|43
1704761700000|2024-01-09 00:55:00|37636.6|37631.8|37636.1|37631.3|37638.6|37633.8|37634.6|37629.8|83
1704762000000|2024-01-09 01:00:00|37635.6|37630.8|37637.1|37632.3|37639.6|37634.8|37635.1|37630.3|78
1704762300000|2024-01-09 01:05:00|37636.6|37631.8|37638.6|37633.8|37642.1|37637.3|37636.1|37631.3|45
1704762600000|2024-01-09 01:10:00|37639.1|37634.3|37634.1|37629.3|37639.1|37634.3|37633.1|37628.3|44
1704762900000|2024-01-09 01:15:00|37634.6|37629.8|37631.1|37626.3|37634.6|37629.8|37626.6|37621.8|112
1704763200000|2024-01-09 01:20:00|37631.6|37626.8|37634.1|37629.3|37634.6|37629.8|37630.6|37625.8|39
1704763500000|2024-01-09 01:25:00|37633.6|37628.8|37631.6|37626.8|37636.6|37631.8|37631.6|37626.8|40
1704763800000|2024-01-09 01:30:00|37632.1|37627.3|37632.1|37627.3|37635.6|37630.8|37629.6|37624.8|32
1704764100000|2024-01-09 01:35:00|37631.6|37626.8|37628.1|37623.3|37632.1|37627.3|37626.1|37621.3|27
1704764400000|2024-01-09 01:40:00|37627.6|37622.8|37625.6|37620.8|37630.1|37625.3|37624.6|37619.8|36
1704764700000|2024-01-09 01:45:00|37627.1|37622.3|37628.1|37623.3|37631.6|37626.8|37625.1|37620.3|60
1704765000000|2024-01-09 01:50:00|37628.6|37623.8|37631.6|37626.8|37635.1|37630.3|37628.6|37623.8|37
1704765300000|2024-01-09 01:55:00|37630.6|37625.8|37634.1|37629.3|37635.1|37630.3|37630.6|37625.8|29
1704765600000|2024-01-09 02:00:00|37633.6|37628.8|37629.1|37624.3|37634.1|37629.3|37628.1|37623.3|65
1704765900000|2024-01-09 02:05:00|37629.6|37624.8|37631.1|37626.3|37636.1|37631.3|37629.1|37624.3|28
1704766200000|2024-01-09 02:10:00|37630.6|37625.8|37632.1|37627.3|37632.6|37627.8|37626.6|37621.8|37
1704766500000|2024-01-09 02:15:00|37632.6|37627.8|37638.6|37633.8|37641.1|37636.3|37632.1|37627.3|381
1704766800000|2024-01-09 02:20:00|37639.1|37634.3|37639.6|37634.8|37640.6|37635.8|37636.1|37631.3|62
1704767100000|2024-01-09 02:25:00|37637.6|37632.8|37635.1|37630.3|37639.1|37634.3|37634.6|37629.8|67
1704767400000|2024-01-09 02:30:00|37635.6|37630.8|37635.1|37630.3|37637.6|37632.8|37634.1|37629.3|26
1704767700000|2024-01-09 02:35:00|37635.6|37630.8|37632.1|37627.3|37636.6|37631.8|37631.6|37626.8|51
1704768000000|2024-01-09 02:40:00|37631.6|37626.8|37629.6|37624.8|37632.1|37627.3|37629.1|37624.3|15
1704768300000|2024-01-09 02:45:00|37630.1|37625.3|37633.1|37628.3|37633.6|37628.8|37629.6|37624.8|13
1704768600000|2024-01-09 02:50:00|37633.6|37628.8|37633.1|37628.3|37635.6|37630.8|37631.6|37626.8|26
1704768900000|2024-01-09 02:55:00|37633.6|37628.8|37633.1|37628.3|37634.6|37629.8|37630.6|37625.8|41
1704769200000|2024-01-09 03:00:00|37633.6|37628.8|37637.6|37632.8|37638.6|37633.8|37632.6|37627.8|23
1704769500000|2024-01-09 03:05:00|37638.1|37633.3|37639.1|37634.3|37641.6|37636.8|37636.6|37631.8|62
1704769800000|2024-01-09 03:10:00|37639.6|37634.8|37634.1|37629.3|37640.1|37635.3|37633.6|37628.8|29
1704770100000|2024-01-09 03:15:00|37634.6|37629.8|37637.6|37632.8|37638.6|37633.8|37634.1|37629.3|25
1704770400000|2024-01-09 03:20:00|37638.1|37633.3|37640.6|37635.8|37641.6|37636.8|37637.6|37632.8|57
1704770700000|2024-01-09 03:25:00|37641.1|37636.3|37638.6|37633.8|37641.6|37636.8|37637.1|37632.3|20
1704771000000|2024-01-09 03:30:00|37638.1|37633.3|37638.1|37633.3|37641.1|37636.3|37636.6|37631.8|29
1704771300000|2024-01-09 03:35:00|37637.6|37632.8|37634.1|37629.3|37638.1|37633.3|37633.6|37628.8|38
1704771600000|2024-01-09 03:40:00|37633.6|37628.8|37632.6|37627.8|37635.6|37630.8|37631.6|37626.8|34
1704771900000|2024-01-09 03:45:00|37632.1|37627.3|37629.6|37624.8|37633.6|37628.8|37629.1|37624.3|43
1704772200000|2024-01-09 03:50:00|37630.1|37625.3|37632.6|37627.8|37634.1|37629.3|37627.1|37622.3|46
1704772500000|2024-01-09 03:55:00|37632.1|37627.3|37635.6|37630.8|37636.1|37631.3|37632.1|37627.3|30
1704772800000|2024-01-09 04:00:00|37636.1|37631.3|37630.6|37625.8|37636.1|37631.3|37628.6|37623.8|32
1704773100000|2024-01-09 04:05:00|37631.1|37626.3|37631.6|37626.8|37634.6|37629.8|37628.6|37623.8|42
1704773400000|2024-01-09 04:10:00|37632.1|37627.3|37627.1|37622.3|37632.6|37627.8|37625.6|37620.8|46
1704773700000|2024-01-09 04:15:00|37627.6|37622.8|37622.1|37617.3|37627.6|37622.8|37621.1|37616.3|56
1704774000000|2024-01-09 04:20:00|37622.6|37617.8|37621.1|37616.3|37626.6|37621.8|37620.6|37615.8|64
1704774300000|2024-01-09 04:25:00|37621.6|37616.8|37624.1|37619.3|37627.1|37622.3|37621.1|37616.3|62
1704774600000|2024-01-09 04:30:00|37624.6|37619.8|37631.6|37626.8|37631.6|37626.8|37624.6|37619.8|41
1704774900000|2024-01-09 04:35:00|37632.1|37627.3|37628.1|37623.3|37632.6|37627.8|37628.1|37623.3|25
1704775200000|2024-01-09 04:40:00|37628.6|37623.8|37633.1|37628.3|37633.6|37628.8|37627.6|37622.8|19
1704775500000|2024-01-09 04:45:00|37633.6|37628.8|37634.6|37629.8|37634.6|37629.8|37631.1|37626.3|46
1704775800000|2024-01-09 04:50:00|37635.1|37630.3|37634.1|37629.3|37635.6|37630.8|37632.1|37627.3|22
1704776100000|2024-01-09 04:55:00|37633.6|37628.8|37630.1|37625.3|37633.6|37628.8|37629.6|37624.8|10
1704776400000|2024-01-09 05:00:00|37629.6|37624.8|37632.1|37627.3|37632.1|37627.3|37629.6|37624.8|9
1704776700000|2024-01-09 05:05:00|37631.6|37626.8|37631.6|37626.8|37633.6|37628.8|37629.6|37624.8|33
1704777000000|2024-01-09 05:10:00|37631.1|37626.3|37629.1|37624.3|37631.6|37626.8|37627.6|37622.8|25
1704777300000|2024-01-09 05:15:00|37629.6|37624.8|37627.1|37622.3|37629.6|37624.8|37625.6|37620.8|22
1704777600000|2024-01-09 05:20:00|37626.6|37621.8|37626.6|37621.8|37628.1|37623.3|37624.6|37619.8|13
1704777900000|2024-01-09 05:25:00|37627.1|37622.3|37625.6|37620.8|37627.6|37622.8|37623.6|37618.8|11
1704778200000|2024-01-09 05:30:00|37625.1|37620.3|37631.1|37626.3|37634.1|37629.3|37623.6|37618.8|71
1704778500000|2024-01-09 05:35:00|37631.6|37626.8|37627.1|37622.3|37633.6|37628.8|37626.6|37621.8|64
1704778800000|2024-01-09 05:40:00|37627.6|37622.8|37628.1|37623.3|37628.6|37623.8|37625.6|37620.8|25
1704779100000|2024-01-09 05:45:00|37627.6|37622.8|37625.1|37620.3|37628.6|37623.8|37625.1|37620.3|19
1704779400000|2024-01-09 05:50:00|37625.6|37620.8|37625.1|37620.3|37626.1|37621.3|37622.1|37617.3|18
1704779700000|2024-01-09 05:55:00|37624.6|37619.8|37623.6|37618.8|37627.1|37622.3|37622.1|37617.3|20
1704780000000|2024-01-09 06:00:00|37624.1|37619.3|37621.1|37616.3|37629.6|37624.8|37621.1|37616.3|39
1704780300000|2024-01-09 06:05:00|37621.6|37616.8|37629.1|37624.3|37629.6|37624.8|37620.6|37615.8|27
1704780600000|2024-01-09 06:10:00|37629.6|37624.8|37622.1|37617.3|37629.6|37624.8|37621.1|37616.3|71
1704780900000|2024-01-09 06:15:00|37622.6|37617.8|37630.1|37625.3|37630.1|37625.3|37622.1|37617.3|41
1704781200000|2024-01-09 06:20:00|37629.6|37624.8|37626.6|37621.8|37630.1|37625.3|37623.6|37618.8|45
1704781500000|2024-01-09 06:25:00|37627.1|37622.3|37629.6|37624.8|37632.1|37627.3|37627.1|37622.3|58
1704781800000|2024-01-09 06:30:00|37630.1|37625.3|37628.1|37623.3|37630.1|37625.3|37623.6|37618.8|65
1704782100000|2024-01-09 06:35:00|37627.6|37622.8|37632.1|37627.3|37632.6|37627.8|37627.1|37622.3|73
1704782400000|2024-01-09 06:40:00|37632.6|37627.8|37636.6|37631.8|37637.6|37632.8|37632.1|37627.3|58
1704782700000|2024-01-09 06:45:00|37635.6|37630.8|37632.1|37627.3|37636.1|37631.3|37630.1|37625.3|74
1704783000000|2024-01-09 06:50:00|37631.6|37626.8|37630.1|37625.3|37633.1|37628.3|37628.6|37623.8|30
1704783300000|2024-01-09 06:55:00|37630.6|37625.8|37630.1|37625.3|37634.1|37629.3|37629.6|37624.8|47
1704783600000|2024-01-09 07:00:00|37629.5|37625.9|37623|37619.4|37629.5|37625.9|37612|37608.4|311
1704783900000|2024-01-09 07:05:00|37622.5|37618.9|37625|37621.4|37628.5|37624.9|37622.5|37618.9|99
1704784200000|2024-01-09 07:10:00|37624.5|37620.9|37617|37613.4|37624.5|37620.9|37616.5|37612.9|57
1704784500000|2024-01-09 07:15:00|37617.5|37613.9|37623|37619.4|37623|37619.4|37614.5|37610.9|80
1704784800000|2024-01-09 07:20:00|37622|37618.4|37616|37612.4|37622.5|37618.9|37616|37612.4|56
1704785100000|2024-01-09 07:25:00|37616.5|37612.9|37618|37614.4|37620.5|37616.9|37616|37612.4|54
1704785400000|2024-01-09 07:30:00|37617.5|37613.9|37624.5|37620.9|37625.5|37621.9|37615|37611.4|108
1704785700000|2024-01-09 07:35:00|37624|37620.4|37622.5|37618.9|37625.5|37621.9|37619|37615.4|70
1704786000000|2024-01-09 07:40:00|37623|37619.4|37624.5|37620.9|37625|37621.4|37618.5|37614.9|67
1704786300000|2024-01-09 07:45:00|37624|37620.4|37623.5|37619.9|37626.5|37622.9|37619.5|37615.9|98
1704786600000|2024-01-09 07:50:00|37624|37620.4|37626.5|37622.9|37628.5|37624.9|37621|37617.4|77
1704786900000|2024-01-09 07:55:00|37627|37623.4|37614.5|37610.9|37628|37624.4|37612|37608.4|267
1704787200000|2024-01-09 08:00:00|37615.5|37611.9|37602.5|37598.9|37617.5|37613.9|37600|37596.4|434
1704787500000|2024-01-09 08:05:00|37602|37598.4|37594|37590.4|37605.5|37601.9|37586.5|37582.9|479
1704787800000|2024-01-09 08:10:00|37594.5|37590.9|37592|37588.4|37602|37598.4|37587|37583.4|247
1704788100000|2024-01-09 08:15:00|37592.5|37588.9|37585.5|37581.9|37596|37592.4|37584|37580.4|170
1704788400000|2024-01-09 08:20:00|37586|37582.4|37588.5|37584.9|37590|37586.4|37583|37579.4|155
1704788700000|2024-01-09 08:25:00|37588|37584.4|37574.5|37570.9|37592|37588.4|37573|37569.4|213
1704789000000|2024-01-09 08:30:00|37575|37571.4|37580.5|37576.9|37586|37582.4|37572.5|37568.9|225
1704789300000|2024-01-09 08:35:00|37580|37576.4|37566.5|37562.9|37587.5|37583.9|37564|37560.4|294
1704789600000|2024-01-09 08:40:00|37567|37563.4|37563.5|37559.9|37568.5|37564.9|37556|37552.4|339
1704789900000|2024-01-09 08:45:00|37564|37560.4|37567|37563.4|37571|37567.4|37559.5|37555.9|281
1704790200000|2024-01-09 08:50:00|37566.5|37562.9|37572.5|37568.9|37580.5|37576.9|37565.5|37561.9|227
1704790500000|2024-01-09 08:55:00|37572|37568.4|37570.5|37566.9|37574.5|37570.9|37568|37564.4|145
1704790800000|2024-01-09 09:00:00|37571|37567.4|37573.5|37569.9|37579.5|37575.9|37562|37558.4|306
1704791100000|2024-01-09 09:05:00|37573|37569.4|37562|37558.4|37575|37571.4|37560.5|37556.9|238
1704791400000|2024-01-09 09:10:00|37561.5|37557.9|37538.5|37534.9|37569|37565.4|37530.5|37526.9|867
1704791700000|2024-01-09 09:15:00|37538|37534.4|37541|37537.4|37547|37543.4|37530|37526.4|377
1704792000000|2024-01-09 09:20:00|37541.5|37537.9|37546.5|37542.9|37547|37543.4|37531.5|37527.9|415
1704792300000|2024-01-09 09:25:00|37547|37543.4|37551|37547.4|37553.5|37549.9|37542.5|37538.9|256
1704792600000|2024-01-09 09:30:00|37550.5|37546.9|37562|37558.4|37568|37564.4|37549.5|37545.9|394
1704792900000|2024-01-09 09:35:00|37562.5|37558.9|37557.5|37553.9|37564.5|37560.9|37551.5|37547.9|227
1704793200000|2024-01-09 09:40:00|37557|37553.4|37568.5|37564.9|37568.5|37564.9|37557|37553.4|184
1704793500000|2024-01-09 09:45:00|37568|37564.4|37573.5|37569.9|37573.5|37569.9|37561.5|37557.9|192
1704793800000|2024-01-09 09:50:00|37574|37570.4|37573|37569.4|37581.5|37577.9|37572.5|37568.9|226
1704794100000|2024-01-09 09:55:00|37573.5|37569.9|37572.5|37568.9|37577.5|37573.9|37569|37565.4|127
1704794400000|2024-01-09 10:00:00|37573|37569.4|37575.5|37571.9|37576.5|37572.9|37563|37559.4|179
1704794700000|2024-01-09 10:05:00|37575|37571.4|37563.5|37559.9|37575.5|37571.9|37561|37557.4|124
1704795000000|2024-01-09 10:10:00|37563|37559.4|37573.5|37569.9|37581.5|37577.9|37561|37557.4|189
1704795300000|2024-01-09 10:15:00|37574|37570.4|37575.5|37571.9|37578.5|37574.9|37568|37564.4|184
1704795600000|2024-01-09 10:20:00|37576|37572.4|37572.5|37568.9|37576.5|37572.9|37567.5|37563.9|126
1704795900000|2024-01-09 10:25:00|37573|37569.4|37576.5|37572.9|37580.5|37576.9|37569.5|37565.9|122
1704796200000|2024-01-09 10:30:00|37576|37572.4|37578.5|37574.9|37579.5|37575.9|37570.5|37566.9|183
1704796500000|2024-01-09 10:35:00|37578|37574.4|37567.5|37563.9|37578.5|37574.9|37567|37563.4|125
1704796800000|2024-01-09 10:40:00|37567|37563.4|37561|37557.4|37571|37567.4|37558.5|37554.9|160
1704797100000|2024-01-09 10:45:00|37561.5|37557.9|37566.5|37562.9|37567.5|37563.9|37554|37550.4|708
1704797400000|2024-01-09 10:50:00|37567|37563.4|37561.5|37557.9|37571.5|37567.9|37561|37557.4|144
1704797700000|2024-01-09 10:55:00|37562|37558.4|37563.5|37559.9|37566.5|37562.9|37558|37554.4|169
1704798000000|2024-01-09 11:00:00|37564|37560.4|37561.5|37557.9|37568|37564.4|37557|37553.4|184
1704798300000|2024-01-09 11:05:00|37562|37558.4|37542|37538.4|37563.5|37559.9|37542|37538.4|237
1704798600000|2024-01-09 11:10:00|37541.5|37537.9|37546.5|37542.9|37547|37543.4|37537|37533.4|401
1704798900000|2024-01-09 11:15:00|37546|37542.4|37536.5|37532.9|37553|37549.4|37536|37532.4|265
1704799200000|2024-01-09 11:20:00|37536|37532.4|37547|37543.4|37547.5|37543.9|37533.5|37529.9|185
1704799500000|2024-01-09 11:25:00|37546|37542.4|37536.5|37532.9|37546|37542.4|37532.5|37528.9|178
1704799800000|2024-01-09 11:30:00|37537|37533.4|37544|37540.4|37544.5|37540.9|37526.5|37522.9|229
1704800100000|2024-01-09 11:35:00|37543|37539.4|37524|37520.4|37543|37539.4|37523|37519.4|212
1704800400000|2024-01-09 11:40:00|37524.5|37520.9|37527|37523.4|37532.5|37528.9|37523|37519.4|248
1704800700000|2024-01-09 11:45:00|37526.5|37522.9|37528.5|37524.9|37529|37525.4|37523|37519.4|108
1704801000000|2024-01-09 11:50:00|37529|37525.4|37514.5|37510.9|37529|37525.4|37509|37505.4|429
1704801300000|2024-01-09 11:55:00|37515|37511.4|37511|37507.4|37515|37511.4|37504|37500.4|321
1704801600000|2024-01-09 12:00:00|37512.5|37508.9|37509|37505.4|37512.5|37508.9|37497|37493.4|407
1704801900000|2024-01-09 12:05:00|37508.5|37504.9|37515|37511.4|37519.5|37515.9|37503|37499.4|411
1704802200000|2024-01-09 12:10:00|37514.5|37510.9|37539|37535.4|37542|37538.4|37513|37509.4|601
1704802500000|2024-01-09 12:15:00|37538.5|37534.9|37540.5|37536.9|37548.5|37544.9|37536|37532.4|306
1704802800000|2024-01-09 12:20:00|37540|37536.4|37540|37536.4|37544.5|37540.9|37539|37535.4|181
1704803100000|2024-01-09 12:25:00|37540.5|37536.9|37545.5|37541.9|37550.5|37546.9|37540|37536.4|154
1704803400000|2024-01-09 12:30:00|37545|37541.4|37550|37546.4|37552.5|37548.9|37540|37536.4|209
1704803700000|2024-01-09 12:35:00|37549.5|37545.9|37552.5|37548.9|37555|37551.4|37544.5|37540.9|203
1704804000000|2024-01-09 12:40:00|37553|37549.4|37544.5|37540.9|37553|37549.4|37541|37537.4|230
1704804300000|2024-01-09 12:45:00|37545|37541.4|37546.5|37542.9|37551.5|37547.9|37543|37539.4|136
1704804600000|2024-01-09 12:50:00|37546|37542.4|37553|37549.4|37556|37552.4|37540|37536.4|182
1704804900000|2024-01-09 12:55:00|37553.5|37549.9|37544.5|37540.9|37556|37552.4|37543|37539.4|173
1704805200000|2024-01-09 13:00:00|37544|37540.4|37520|37516.4|37545|37541.4|37518|37514.4|439
1704805500000|2024-01-09 13:05:00|37520.5|37516.9|37532.5|37528.9|37533.5|37529.9|37518|37514.4|220
1704805800000|2024-01-09 13:10:00|37532|37528.4|37540.5|37536.9|37544|37540.4|37526.5|37522.9|360
1704806100000|2024-01-09 13:15:00|37540|37536.4|37524.5|37520.9|37541|37537.4|37521.5|37517.9|271
1704806400000|2024-01-09 13:20:00|37525|37521.4|37511.5|37507.9|37526|37522.4|37510|37506.4|596
1704806700000|2024-01-09 13:25:00|37512|37508.4|37513.5|37509.9|37523.5|37519.9|37510|37506.4|235
1704807000000|2024-01-09 13:30:00|37513|37509.4|37516.5|37512.9|37520|37516.4|37501.5|37497.9|484
1704807300000|2024-01-09 13:35:00|37516|37512.4|37526.5|37522.9|37529|37525.4|37509|37505.4|385
1704807600000|2024-01-09 13:40:00|37527|37523.4|37509.5|37505.9|37527|37523.4|37507|37503.4|335
1704807900000|2024-01-09 13:45:00|37510|37506.4|37507.5|37503.9|37512.5|37508.9|37501|37497.4|353
1704808200000|2024-01-09 13:50:00|37507|37503.4|37495.5|37491.9|37509.5|37505.9|37495.5|37491.9|479
1704808500000|2024-01-09 13:55:00|37496|37492.4|37484.5|37480.9|37496.5|37492.9|37482.5|37478.9|679
1704808800000|2024-01-09 14:00:00|37484|37480.4|37491.5|37487.9|37499|37495.4|37481.5|37477.9|405
1704809100000|2024-01-09 14:05:00|37491|37487.4|37464|37460.4|37493.5|37489.9|37461.5|37457.9|689
1704809400000|2024-01-09 14:10:00|37463.5|37459.9|37459|37455.4|37465|37461.4|37453|37449.4|521
1704809700000|2024-01-09 14:15:00|37458.5|37454.9|37455|37451.4|37461.5|37457.9|37450|37446.4|548
1704810000000|2024-01-09 14:20:00|37456.5|37452.9|37474.5|37470.9|37477|37473.4|37449.5|37445.9|765
1704810300000|2024-01-09 14:25:00|37474|37470.4|37465.5|37461.9|37478.5|37474.9|37442.5|37438.9|1099
1704810600000|2024-01-09 14:30:00|37464.9|37462.5|37427.4|37425|37475.9|37473.5|37408.9|37406.5|6562
1704810900000|2024-01-09 14:35:00|37427.9|37425.5|37419.4|37417|37449.4|37447|37415.9|37413.5|3846
1704811200000|2024-01-09 14:40:00|37420.9|37418.5|37406.4|37404|37435.4|37433|37400.4|37398|2898
1704811500000|2024-01-09 14:45:00|37405.4|37403|37388.9|37386.5|37405.4|37403|37362.4|37360|2806
1704811800000|2024-01-09 14:50:00|37391.9|37389.5|37390.4|37388|37402.4|37400|37375.9|37373.5|2198
1704812100000|2024-01-09 14:55:00|37389.4|37387|37402.9|37400.5|37403.4|37401|37369.4|37367|1742
1704812400000|2024-01-09 15:00:00|37401.9|37399.5|37381.4|37379|37411.4|37409|37380.4|37378|2041
1704812700000|2024-01-09 15:05:00|37382.4|37380|37396.9|37394.5|37401.9|37399.5|37358.4|37356|2471
1704813000000|2024-01-09 15:10:00|37396.4|37394|37415.4|37413|37420.9|37418.5|37393.4|37391|1752
1704813300000|2024-01-09 15:15:00|37414.4|37412|37446.9|37444.5|37459.9|37457.5|37409.9|37407.5|2057
1704813600000|2024-01-09 15:20:00|37446.4|37444|37431.4|37429|37446.4|37444|37431.4|37429|1261
1704813900000|2024-01-09 15:25:00|37432.4|37430|37412.4|37410|37439.4|37437|37406.4|37404|1305
1704814200000|2024-01-09 15:30:00|37412.9|37410.5|37430.4|37428|37433.9|37431.5|37407.9|37405.5|1513
1704814500000|2024-01-09 15:35:00|37429.4|37427|37416.4|37414|37430.4|37428|37402.4|37400|1135
1704814800000|2024-01-09 15:40:00|37415.9|37413.5|37408.4|37406|37421.9|37419.5|37400.4|37398|783
1704815100000|2024-01-09 15:45:00|37406.4|37404|37413.4|37411|37422.4|37420|37393.4|37391|975
1704815400000|2024-01-09 15:50:00|37412.4|37410|37399.3|37396.9|37416.4|37414|37392.4|37390|740
1704815700000|2024-01-09 15:55:00|37399.8|37397.4|37399.2|37396.8|37409.2|37406.8|37391.2|37388.8|760
1704816000000|2024-01-09 16:00:00|37399.7|37397.3|37425.2|37422.8|37429.2|37426.8|37397.2|37394.8|796
1704816300000|2024-01-09 16:05:00|37424.7|37422.3|37417.7|37415.3|37433.2|37430.8|37409.7|37407.3|692
1704816600000|2024-01-09 16:10:00|37417.2|37414.8|37424.2|37421.8|37426.7|37424.3|37406.7|37404.3|539
1704816900000|2024-01-09 16:15:00|37424.7|37422.3|37440.7|37438.3|37451.7|37449.3|37419.2|37416.8|1114
1704817200000|2024-01-09 16:20:00|37441.2|37438.8|37457.7|37455.3|37460.2|37457.8|37441.2|37438.8|801
1704817500000|2024-01-09 16:25:00|37457.2|37454.8|37466.7|37464.3|37468.7|37466.3|37453.2|37450.8|680
1704817800000|2024-01-09 16:30:00|37468.2|37465.8|37480.7|37478.3|37483.2|37480.8|37466.7|37464.3|780
1704818100000|2024-01-09 16:35:00|37478.7|37476.3|37467.7|37465.3|37481.7|37479.3|37458.7|37456.3|916
1704818400000|2024-01-09 16:40:00|37467.2|37464.8|37477.7|37475.3|37477.7|37475.3|37455.2|37452.8|608
1704818700000|2024-01-09 16:45:00|37478.7|37476.3|37480.7|37478.3|37487.7|37485.3|37472.2|37469.8|602
1704819000000|2024-01-09 16:50:00|37481.2|37478.8|37494.7|37492.3|37504.2|37501.8|37479.7|37477.3|885
1704819300000|2024-01-09 16:55:00|37494.2|37491.8|37528.7|37526.3|37529.7|37527.3|37492.7|37490.3|1173
1704819600000|2024-01-09 17:00:00|37528.2|37525.8|37519.7|37517.3|37532.7|37530.3|37499.7|37497.3|1172
1704819900000|2024-01-09 17:05:00|37518.7|37516.3|37534.7|37532.3|37539.7|37537.3|37514.7|37512.3|817
1704820200000|2024-01-09 17:10:00|37533.7|37531.3|37530.7|37528.3|37537.2|37534.8|37526.2|37523.8|801
1704820500000|2024-01-09 17:15:00|37529.7|37527.3|37523.7|37521.3|37537.7|37535.3|37519.7|37517.3|721
1704820800000|2024-01-09 17:20:00|37522.7|37520.3|37537.2|37534.8|37540.7|37538.3|37520.7|37518.3|520
1704821100000|2024-01-09 17:25:00|37537.7|37535.3|37537.7|37535.3|37543.2|37540.8|37534.7|37532.3|555
1704821400000|2024-01-09 17:30:00|37538.7|37536.3|37531.7|37529.3|37545.2|37542.8|37529.7|37527.3|551
1704821700000|2024-01-09 17:35:00|37531.2|37528.8|37529.7|37527.3|37535.7|37533.3|37522.7|37520.3|518
1704822000000|2024-01-09 17:40:00|37528.7|37526.3|37531.2|37528.8|37540.7|37538.3|37528.7|37526.3|368
1704822300000|2024-01-09 17:45:00|37531.7|37529.3|37515.2|37512.8|37536.7|37534.3|37511.7|37509.3|584
1704822600000|2024-01-09 17:50:00|37515.7|37513.3|37520.7|37518.3|37532.7|37530.3|37512.7|37510.3|572
1704822900000|2024-01-09 17:55:00|37521.2|37518.8|37516.7|37514.3|37522.2|37519.8|37510.7|37508.3|382
1704823200000|2024-01-09 18:00:00|37515.7|37513.3|37553.2|37550.8|37553.7|37551.3|37515.7|37513.3|1344
1704823500000|2024-01-09 18:05:00|37552.7|37550.3|37500.7|37498.3|37555.7|37553.3|37497.7|37495.3|1059
1704823800000|2024-01-09 18:10:00|37501.2|37498.8|37516.7|37514.3|37521.7|37519.3|37498.7|37496.3|624
1704824100000|2024-01-09 18:15:00|37516.2|37513.8|37507.7|37505.3|37520.2|37517.8|37505.7|37503.3|465
1704824400000|2024-01-09 18:20:00|37505.7|37503.3|37488.7|37486.3|37514.7|37512.3|37485.2|37482.8|824
1704824700000|2024-01-09 18:25:00|37488.2|37485.8|37476.2|37473.8|37490.7|37488.3|37467.7|37465.3|699
1704825000000|2024-01-09 18:30:00|37476.7|37474.3|37443.7|37441.3|37477.2|37474.8|37431.2|37428.8|2015
1704825300000|2024-01-09 18:35:00|37444.2|37441.8|37464.7|37462.3|37470.2|37467.8|37439.7|37437.3|935
1704825600000|2024-01-09 18:40:00|37464.2|37461.8|37473.7|37471.3|37478.2|37475.8|37458.7|37456.3|591
1704825900000|2024-01-09 18:45:00|37474.7|37472.3|37511.7|37509.3|37518.7|37516.3|37468.7|37466.3|1073
1704826200000|2024-01-09 18:50:00|37512.2|37509.8|37547.7|37545.3|37558.7|37556.3|37511.7|37509.3|1300
1704826500000|2024-01-09 18:55:00|37548.2|37545.8|37536.2|37533.8|37554.2|37551.8|37533.7|37531.3|740
1704826800000|2024-01-09 19:00:00|37536.7|37534.3|37535.7|37533.3|37545.7|37543.3|37527.7|37525.3|675
1704827100000|2024-01-09 19:05:00|37536.2|37533.8|37533.2|37530.8|37538.7|37536.3|37523.7|37521.3|483
1704827400000|2024-01-09 19:10:00|37533.7|37531.3|37494.7|37492.3|37535.7|37533.3|37492.7|37490.3|748
1704827700000|2024-01-09 19:15:00|37495.2|37492.8|37482.7|37480.3|37495.7|37493.3|37459.7|37457.3|1140
1704828000000|2024-01-09 19:20:00|37482.6|37480.2|37481.6|37479.2|37495.6|37493.2|37472.1|37469.7|664
1704828300000|2024-01-09 19:25:00|37482.1|37479.7|37471.6|37469.2|37489.6|37487.2|37463.6|37461.2|658
1704828600000|2024-01-09 19:30:00|37472.1|37469.7|37481.1|37478.7|37490.6|37488.2|37470.6|37468.2|652
1704828900000|2024-01-09 19:35:00|37480.6|37478.2|37478.6|37476.2|37488.1|37485.7|37470.6|37468.2|560
1704829200000|2024-01-09 19:40:00|37479.1|37476.7|37478.1|37475.7|37487.6|37485.2|37468.1|37465.7|569
1704829500000|2024-01-09 19:45:00|37478.6|37476.2|37494.6|37492.2|37497.6|37495.2|37470.1|37467.7|520
1704829800000|2024-01-09 19:50:00|37494.1|37491.7|37500.1|37497.7|37502.6|37500.2|37476.1|37473.7|503
1704830100000|2024-01-09 19:55:00|37499.6|37497.2|37496.6|37494.2|37508.6|37506.2|37481.6|37479.2|500
1704830400000|2024-01-09 20:00:00|37498.1|37495.7|37506.6|37504.2|37511.1|37508.7|37492.1|37489.7|531
1704830700000|2024-01-09 20:05:00|37507.1|37504.7|37483.6|37481.2|37509.6|37507.2|37461.1|37458.7|1089
1704831000000|2024-01-09 20:10:00|37483.1|37480.7|37490.6|37488.2|37506.6|37504.2|37482.1|37479.7|829
1704831300000|2024-01-09 20:15:00|37491.1|37488.7|37501.6|37499.2|37505.6|37503.2|37486.1|37483.7|512
1704831600000|2024-01-09 20:20:00|37500.6|37498.2|37498.6|37496.2|37536.6|37534.2|37494.6|37492.2|1054
1704831900000|2024-01-09 20:25:00|37499.6|37497.2|37498.6|37496.2|37511.6|37509.2|37493.6|37491.2|718
1704832200000|2024-01-09 20:30:00|37499.6|37497.2|37497.6|37495.2|37507.6|37505.2|37490.1|37487.7|752
1704832500000|2024-01-09 20:35:00|37496.6|37494.2|37503.6|37501.2|37504.1|37501.7|37485.6|37483.2|721
1704832800000|2024-01-09 20:40:00|37503.7|37501.3|37497.2|37494.8|37506.7|37504.3|37483.7|37481.3|1140
1704833100000|2024-01-09 20:45:00|37496.7|37494.3|37494.2|37491.8|37509.7|37507.3|37486.7|37484.3|995
1704833400000|2024-01-09 20:50:00|37494.7|37492.3|37538.7|37536.3|37543.7|37541.3|37478.7|37476.3|2348
1704833700000|2024-01-09 20:55:00|37542.2|37539.8|37524.7|37522.3|37548.7|37546.3|37508.7|37506.3|4606
1704834000000|2024-01-09 21:00:00|37525.9|37521.1|37525.9|37521.1|37532.9|37528.1|37516.4|37511.6|1201
1704834300000|2024-01-09 21:05:00|37525.4|37520.6|37509.9|37505.1|37526.9|37522.1|37509.9|37505.1|548
1704834600000|2024-01-09 21:10:00|37509.4|37504.6|37507.4|37502.6|37518.9|37514.1|37500.9|37496.1|629
1704834900000|2024-01-09 21:15:00|37507.9|37503.1|37507.4|37502.6|37512.9|37508.1|37503.4|37498.6|99
1704835200000|2024-01-09 21:20:00|37507.9|37503.1|37502.9|37498.1|37508.4|37503.6|37502.4|37497.6|59
1704835500000|2024-01-09 21:25:00|37503.9|37499.1|37502.9|37498.1|37504.4|37499.6|37498.9|37494.1|108
1704835800000|2024-01-09 21:30:00|37503.4|37498.6|37497.9|37493.1|37504.9|37500.1|37492.9|37488.1|133
1704836100000|2024-01-09 21:35:00|37498.4|37493.6|37496.4|37491.6|37499.9|37495.1|37494.4|37489.6|145
1704836400000|2024-01-09 21:40:00|37495.9|37491.1|37501.4|37496.6|37503.4|37498.6|37495.4|37490.6|75
1704836700000|2024-01-09 21:45:00|37500.9|37496.1|37501.4|37496.6|37501.9|37497.1|37497.9|37493.1|93
1704837000000|2024-01-09 21:50:00|37501.9|37497.1|37499.9|37495.1|37503.9|37499.1|37497.4|37492.6|102
1704837300000|2024-01-09 21:55:00|37500.4|37495.6|37501.1|37491.3|37501.1|37495.6|37493.9|37489.1|156
1704837600000|2024-01-09 22:00:00|37502.8|37493|37503.4|37493.6|37503.9|37494.1|37502.3|37492.5|0
1704837900000|2024-01-09 22:05:00|37504|37494.2|37504.7|37494.9|37504.7|37494.9|37504|37494.2|0
1704838200000|2024-01-09 22:10:00|37504.1|37494.3|37504.5|37494.7|37504.5|37494.7|37502.1|37492.3|0
1704838500000|2024-01-09 22:15:00|37505.1|37495.3|37510.1|37500.3|37512.7|37502.9|37504.2|37494.4|0
1704838800000|2024-01-09 22:20:00|37510.4|37500.6|37512.5|37502.7|37512.5|37502.7|37510.1|37500.3|0
1704839100000|2024-01-09 22:25:00|37511.8|37502|37511.5|37501.7|37512.1|37502.3|37509.8|37500|0
1704839700000|2024-01-09 22:35:00|37511.7|37501.9|37510.1|37500.3|37511.8|37502|37510.1|37500.3|0
1704840000000|2024-01-09 22:40:00|37511.5|37501.7|37507.5|37497.7|37511.5|37501.7|37506.6|37496.8|0
1704840300000|2024-01-09 22:45:00|37507.4|37497.6|37507.4|37497.6|37507.7|37497.9|37507.4|37497.6|0
1704840600000|2024-01-09 22:50:00|37507.5|37497.7|37508.1|37498.3|37508.2|37498.4|37507.5|37497.7|0
1704840900000|2024-01-09 22:55:00|37509|37499.2|37511.6|37501.8|37511.8|37502|37509|37499.2|0
1704841200000|2024-01-09 23:00:00|37506|37501.2|37496.5|37491.7|37506|37501.2|37495|37490.2|267
1704841500000|2024-01-09 23:05:00|37495.5|37490.7|37483.5|37478.7|37497|37492.2|37483.5|37478.7|106
1704841800000|2024-01-09 23:10:00|37484|37479.2|37489.5|37484.7|37489.5|37484.7|37479|37474.2|62
1704842100000|2024-01-09 23:15:00|37490|37485.2|37489.5|37484.7|37490.5|37485.7|37485.5|37480.7|48
1704842400000|2024-01-09 23:20:00|37490|37485.2|37488|37483.2|37490|37485.2|37484.5|37479.7|45
1704842700000|2024-01-09 23:25:00|37487.5|37482.7|37490.5|37485.7|37490.5|37485.7|37487.5|37482.7|31
1704843000000|2024-01-09 23:30:00|37491|37486.2|37492|37487.2|37494|37489.2|37490.5|37485.7|50
1704843300000|2024-01-09 23:35:00|37491.5|37486.7|37489|37484.2|37491.5|37486.7|37488.5|37483.7|34
1704843600000|2024-01-09 23:40:00|37488.5|37483.7|37493|37488.2|37494|37489.2|37488.5|37483.7|25
1704843900000|2024-01-09 23:45:00|37493.5|37488.7|37498|37493.2|37498.5|37493.7|37493.5|37488.7|46
1704844200000|2024-01-09 23:50:00|37498.5|37493.7|37502.5|37497.7|37503|37498.2|37498.5|37493.7|23
1704844500000|2024-01-09 23:55:00|37501|37496.2|37509|37504.2|37510.5|37505.7|37501|37496.2|63
1704844800000|2024-01-10 00:00:00|37509.5|37504.7|37514|37509.2|37516.5|37511.7|37506.5|37501.7|146
1704845100000|2024-01-10 00:05:00|37514.5|37509.7|37519|37514.2|37521.5|37516.7|37514.5|37509.7|83
1704845400000|2024-01-10 00:10:00|37519.5|37514.7|37524|37519.2|37524.5|37519.7|37519.5|37514.7|54
1704845700000|2024-01-10 00:15:00|37523.5|37518.7|37518|37513.2|37527|37522.2|37517.5|37512.7|51
1704846000000|2024-01-10 00:20:00|37517.5|37512.7|37521.5|37516.7|37523.5|37518.7|37514.5|37509.7|74
1704846300000|2024-01-10 00:25:00|37521|37516.2|37522|37517.2|37527.5|37522.7|37519.5|37514.7|36
1704846600000|2024-01-10 00:30:00|37522.5|37517.7|37525.5|37520.7|37526|37521.2|37520|37515.2|29
1704846900000|2024-01-10 00:35:00|37526|37521.2|37526.5|37521.7|37528|37523.2|37523.5|37518.7|30
1704847200000|2024-01-10 00:40:00|37528|37523.2|37518.5|37513.7|37528|37523.2|37516.5|37511.7|73
1704847500000|2024-01-10 00:45:00|37519|37514.2|37508.5|37503.7|37519.5|37514.7|37507|37502.2|81
1704847800000|2024-01-10 00:50:00|37508|37503.2|37507|37502.2|37511.5|37506.7|37506.5|37501.7|48
1704848100000|2024-01-10 00:55:00|37506.5|37501.7|37508|37503.2|37509|37504.2|37503|37498.2|86
1704848400000|2024-01-10 01:00:00|37508.5|37503.7|37498|37493.2|37508.5|37503.7|37495|37490.2|109
1704848700000|2024-01-10 01:05:00|37498.5|37493.7|37504.5|37499.7|37505|37500.2|37497.5|37492.7|40
1704849000000|2024-01-10 01:10:00|37504|37499.2|37499|37494.2|37509|37504.2|37497.5|37492.7|84
1704849300000|2024-01-10 01:15:00|37498.5|37493.7|37503.5|37498.7|37506|37501.2|37495.5|37490.7|58
1704849600000|2024-01-10 01:20:00|37504|37499.2|37493|37488.2|37505|37500.2|37491|37486.2|76
1704849900000|2024-01-10 01:25:00|37493.5|37488.7|37499|37494.2|37499|37494.2|37492.5|37487.7|39
1704850200000|2024-01-10 01:30:00|37499.5|37494.7|37499|37494.2|37507.5|37502.7|37496|37491.2|85
1704850500000|2024-01-10 01:35:00|37498.5|37493.7|37505.5|37500.7|37507.5|37502.7|37496.5|37491.7|42
1704850800000|2024-01-10 01:40:00|37505|37500.2|37500|37495.2|37507|37502.2|37496|37491.2|60
1704851100000|2024-01-10 01:45:00|37500.5|37495.7|37496|37491.2|37500.5|37495.7|37494|37489.2|55
1704851400000|2024-01-10 01:50:00|37495.5|37490.7|37500.5|37495.7|37500.5|37495.7|37491.5|37486.7|20
1704851700000|2024-01-10 01:55:00|37501|37496.2|37496|37491.2|37502.5|37497.7|37495|37490.2|79
1704852000000|2024-01-10 02:00:00|37496.5|37491.7|37491|37486.2|37500.5|37495.7|37489.5|37484.7|70
1704852300000|2024-01-10 02:05:00|37491.5|37486.7|37496|37491.2|37498.5|37493.7|37491.5|37486.7|20
1704852600000|2024-01-10 02:10:00|37495.5|37490.7|37498|37493.2|37500|37495.2|37494|37489.2|25
1704852900000|2024-01-10 02:15:00|37497.5|37492.7|37502|37497.2|37502.5|37497.7|37496.5|37491.7|20
1704853200000|2024-01-10 02:20:00|37501.5|37496.7|37498.5|37493.7|37502|37497.2|37497.5|37492.7|29
1704853500000|2024-01-10 02:25:00|37499|37494.2|37492|37487.2|37500.5|37495.7|37491.5|37486.7|18
1704853800000|2024-01-10 02:30:00|37492.5|37487.7|37498.5|37493.7|37500|37495.2|37488|37483.2|62
1704854100000|2024-01-10 02:35:00|37498|37493.2|37500|37495.2|37502|37497.2|37496.5|37491.7|21
1704854400000|2024-01-10 02:40:00|37499.5|37494.7|37502.5|37497.7|37503.5|37498.7|37496.5|37491.7|41
1704854700000|2024-01-10 02:45:00|37502|37497.2|37501|37496.2|37505|37500.2|37499.5|37494.7|27
1704855000000|2024-01-10 02:50:00|37501.5|37496.7|37500.5|37495.7|37503|37498.2|37497.5|37492.7|24
1704855300000|2024-01-10 02:55:00|37500|37495.2|37502|37497.2|37505|37500.2|37499.5|37494.7|14
1704855600000|2024-01-10 03:00:00|37502.5|37497.7|37504|37499.2|37505.5|37500.7|37500.5|37495.7|37
1704855900000|2024-01-10 03:05:00|37503.5|37498.7|37499|37494.2|37504|37499.2|37497|37492.2|27
1704856200000|2024-01-10 03:10:00|37498.5|37493.7|37487|37482.2|37500|37495.2|37486.5|37481.7|78
1704856500000|2024-01-10 03:15:00|37487.5|37482.7|37493|37488.2|37494.5|37489.7|37484|37479.2|39
1704856800000|2024-01-10 03:20:00|37493.5|37488.7|37486|37481.2|37495.5|37490.7|37482|37477.2|64
1704857100000|2024-01-10 03:25:00|37485.5|37480.7|37482.5|37477.7|37487|37482.2|37481.5|37476.7|20
1704857400000|2024-01-10 03:30:00|37482|37477.2|37476|37471.2|37484.5|37479.7|37475.5|37470.7|66
1704857700000|2024-01-10 03:35:00|37475.5|37470.7|37481|37476.2|37483|37478.2|37473.5|37468.7|69
1704858000000|2024-01-10 03:40:00|37481.5|37476.7|37477|37472.2|37481.5|37476.7|37476|37471.2|53
1704858300000|2024-01-10 03:45:00|37476.5|37471.7|37477.5|37472.7|37482|37477.2|37476.5|37471.7|25
1704858600000|2024-01-10 03:50:00|37478|37473.2|37481|37476.2|37481.5|37476.7|37477.5|37472.7|26
1704858900000|2024-01-10 03:55:00|37481.5|37476.7|37483|37478.2|37484|37479.2|37479.5|37474.7|29
1704859200000|2024-01-10 04:00:00|37483.5|37478.7|37488|37483.2|37489.5|37484.7|37481|37476.2|31
1704859500000|2024-01-10 04:05:00|37487.5|37482.7|37491|37486.2|37493|37488.2|37485|37480.2|40
1704859800000|2024-01-10 04:10:00|37490.5|37485.7|37497|37492.2|37497|37492.2|37490|37485.2|14
1704860100000|2024-01-10 04:15:00|37497.5|37492.7|37488|37483.2|37498.5|37493.7|37487|37482.2|49
1704860400000|2024-01-10 04:20:00|37488.5|37483.7|37489|37484.2|37493.5|37488.7|37487.5|37482.7|59
1704860700000|2024-01-10 04:25:00|37489.5|37484.7|37483|37478.2|37490|37485.2|37481|37476.2|89
1704861000000|2024-01-10 04:30:00|37483.5|37478.7|37478.5|37473.7|37483.5|37478.7|37477.5|37472.7|41
1704861300000|2024-01-10 04:35:00|37479.5|37474.7|37481.5|37476.7|37482.5|37477.7|37479.5|37474.7|28
1704861600000|2024-01-10 04:40:00|37482|37477.2|37481|37476.2|37483.5|37478.7|37478.5|37473.7|41
1704861900000|2024-01-10 04:45:00|37481.5|37476.7|37481|37476.2|37481.5|37476.7|37477.5|37472.7|29
1704862200000|2024-01-10 04:50:00|37481.5|37476.7|37481|37476.2|37484.5|37479.7|37480.5|37475.7|33
1704862500000|2024-01-10 04:55:00|37480.5|37475.7|37481|37476.2|37481.5|37476.7|37479|37474.2|11
1704862800000|2024-01-10 05:00:00|37481.5|37476.7|37481|37476.2|37482.5|37477.7|37478|37473.2|40
1704863100000|2024-01-10 05:05:00|37480.5|37475.7|37476.5|37471.7|37482.5|37477.7|37475.5|37470.7|22
1704863400000|2024-01-10 05:10:00|37477|37472.2|37477.5|37472.7|37478.5|37473.7|37474|37469.2|24
1704863700000|2024-01-10 05:15:00|37477|37472.2|37475|37470.2|37482|37477.2|37475|37470.2|36
1704864000000|2024-01-10 05:20:00|37475.5|37470.7|37475.5|37470.7|37476.5|37471.7|37473|37468.2|32
1704864300000|2024-01-10 05:25:00|37475|37470.2|37474.5|37469.7|37475|37470.2|37472.5|37467.7|59
1704864600000|2024-01-10 05:30:00|37475|37470.2|37480|37475.2|37487.5|37482.7|37473.5|37468.7|153
1704864900000|2024-01-10 05:35:00|37480.5|37475.7|37474|37469.2|37481|37476.2|37470.5|37465.7|102
1704865200000|2024-01-10 05:40:00|37473.5|37468.7|37476.5|37471.7|37476.5|37471.7|37473.5|37468.7|7
1704865500000|2024-01-10 05:45:00|37476|37471.2|37483|37478.2|37484.5|37479.7|37476|37471.2|21
1704865800000|2024-01-10 05:50:00|37483.5|37478.7|37488.5|37483.7|37490|37485.2|37483.5|37478.7|54
1704866100000|2024-01-10 05:55:00|37487.5|37482.7|37484.5|37479.7|37490.5|37485.7|37483.5|37478.7|48
1704866400000|2024-01-10 06:00:00|37485|37480.2|37488|37483.2|37489.5|37484.7|37483.5|37478.7|97
1704866700000|2024-01-10 06:05:00|37487.5|37482.7|37493|37488.2|37494.5|37489.7|37487.5|37482.7|33
1704867000000|2024-01-10 06:10:00|37492.5|37487.7|37481|37476.2|37494.5|37489.7|37479.5|37474.7|65
1704867300000|2024-01-10 06:15:00|37481.5|37476.7|37485|37480.2|37485|37480.2|37480.5|37475.7|29
1704867600000|2024-01-10 06:20:00|37484.5|37479.7|37488|37483.2|37489|37484.2|37483|37478.2|25
1704867900000|2024-01-10 06:25:00|37488.5|37483.7|37483|37478.2|37489|37484.2|37477.5|37472.7|71
1704868200000|2024-01-10 06:30:00|37482.5|37477.7|37480.5|37475.7|37486|37481.2|37479|37474.2|39
1704868500000|2024-01-10 06:35:00|37481|37476.2|37474.5|37469.7|37482|37477.2|37474|37469.2|43
1704868800000|2024-01-10 06:40:00|37475.5|37470.7|37479|37474.2|37480.5|37475.7|37474|37469.2|71
1704869100000|2024-01-10 06:45:00|37479.5|37474.7|37470.5|37465.7|37479.5|37474.7|37470|37465.2|32
1704869400000|2024-01-10 06:50:00|37471|37466.2|37469|37464.2|37471|37466.2|37463.5|37458.7|140
1704869700000|2024-01-10 06:55:00|37468.5|37463.7|37474.5|37469.7|37475.5|37470.7|37466.5|37461.7|53
1704870000000|2024-01-10 07:00:00|37473.9|37470.3|37479.4|37475.8|37483.9|37480.3|37470.9|37467.3|177
1704870300000|2024-01-10 07:05:00|37478.9|37475.3|37477.4|37473.8|37480.9|37477.3|37472.4|37468.8|88
1704870600000|2024-01-10 07:10:00|37476.9|37473.3|37477.4|37473.8|37480.9|37477.3|37470.9|37467.3|65
1704870900000|2024-01-10 07:15:00|37476.9|37473.3|37480.4|37476.8|37480.9|37477.3|37474.9|37471.3|79
1704871200000|2024-01-10 07:20:00|37479.9|37476.3|37482.9|37479.3|37486.4|37482.8|37477.9|37474.3|73
1704871500000|2024-01-10 07:25:00|37483.4|37479.8|37486.4|37482.8|37487.9|37484.3|37481.9|37478.3|95
1704871800000|2024-01-10 07:30:00|37486.9|37483.3|37486.9|37483.3|37489.9|37486.3|37482.9|37479.3|46
1704872100000|2024-01-10 07:35:00|37486.4|37482.8|37495.9|37492.3|37496.4|37492.8|37483.4|37479.8|213
1704872400000|2024-01-10 07:40:00|37495.4|37491.8|37504.9|37501.3|37505.9|37502.3|37491.9|37488.3|127
1704872700000|2024-01-10 07:45:00|37505.9|37502.3|37503.4|37499.8|37506.9|37503.3|37499.4|37495.8|139
1704873000000|2024-01-10 07:50:00|37502.9|37499.3|37503.9|37500.3|37503.9|37500.3|37497.9|37494.3|201
1704873300000|2024-01-10 07:55:00|37503.4|37499.8|37497.4|37493.8|37508.9|37505.3|37497.4|37493.8|390
1704873600000|2024-01-10 08:00:00|37497.9|37494.3|37496.9|37493.3|37507.9|37504.3|37494.4|37490.8|398
1704873900000|2024-01-10 08:05:00|37497.4|37493.8|37483.4|37479.8|37499.9|37496.3|37482.9|37479.3|186
1704874200000|2024-01-10 08:10:00|37483.9|37480.3|37485.9|37482.3|37490.9|37487.3|37482.9|37479.3|196
1704874500000|2024-01-10 08:15:00|37486.4|37482.8|37480.9|37477.3|37489.9|37486.3|37476.4|37472.8|218
1704874800000|2024-01-10 08:20:00|37480.4|37476.8|37496.9|37493.3|37497.4|37493.8|37479.9|37476.3|178
1704875100000|2024-01-10 08:25:00|37497.4|37493.8|37491.9|37488.3|37499.9|37496.3|37489.9|37486.3|206
1704875400000|2024-01-10 08:30:00|37492.4|37488.8|37476.9|37473.3|37492.4|37488.8|37475.9|37472.3|275
1704875700000|2024-01-10 08:35:00|37475.9|37472.3|37481.4|37477.8|37482.4|37478.8|37471.4|37467.8|166
1704876000000|2024-01-10 08:40:00|37480.9|37477.3|37482.4|37478.8|37488.9|37485.3|37476.4|37472.8|111
1704876300000|2024-01-10 08:45:00|37482.9|37479.3|37500.4|37496.8|37502.4|37498.8|37482.4|37478.8|437
1704876600000|2024-01-10 08:50:00|37500.9|37497.3|37495.4|37491.8|37501.4|37497.8|37491.9|37488.3|147
1704876900000|2024-01-10 08:55:00|37495.9|37492.3|37494.9|37491.3|37498.4|37494.8|37483.9|37480.3|195
1704877200000|2024-01-10 09:00:00|37494.4|37490.8|37505.9|37502.3|37507.4|37503.8|37492.9|37489.3|236
1704877500000|2024-01-10 09:05:00|37506.4|37502.8|37523.4|37519.8|37525.9|37522.3|37506.4|37502.8|403
1704877800000|2024-01-10 09:10:00|37523.9|37520.3|37529.9|37526.3|37538.4|37534.8|37522.9|37519.3|497
1704878100000|2024-01-10 09:15:00|37530.4|37526.8|37535.9|37532.3|37540.4|37536.8|37528.9|37525.3|260
1704878400000|2024-01-10 09:20:00|37536.4|37532.8|37543.4|37539.8|37545.4|37541.8|37535.9|37532.3|227
1704878700000|2024-01-10 09:25:00|37542.9|37539.3|37543.4|37539.8|37547.4|37543.8|37540.4|37536.8|221
1704879000000|2024-01-10 09:30:00|37543.9|37540.3|37552.4|37548.8|37555.4|37551.8|37542.9|37539.3|259
1704879300000|2024-01-10 09:35:00|37551.9|37548.3|37541.9|37538.3|37553.4|37549.8|37540.4|37536.8|211
1704879600000|2024-01-10 09:40:00|37541.4|37537.8|37533.4|37529.8|37547.9|37544.3|37533.4|37529.8|191
1704879900000|2024-01-10 09:45:00|37533.9|37530.3|37526.4|37522.8|37535.4|37531.8|37517.4|37513.8|239
1704880200000|2024-01-10 09:50:00|37525.9|37522.3|37527.4|37523.8|37530.4|37526.8|37521.4|37517.8|180
1704880500000|2024-01-10 09:55:00|37526.9|37523.3|37529.4|37525.8|37529.9|37526.3|37522.9|37519.3|93
1704880800000|2024-01-10 10:00:00|37528.9|37525.3|37527.4|37523.8|37530.9|37527.3|37520.9|37517.3|196
1704881100000|2024-01-10 10:05:00|37526.9|37523.3|37517.4|37513.8|37534.4|37530.8|37516.9|37513.3|180
1704881400000|2024-01-10 10:10:00|37517.9|37514.3|37517.4|37513.8|37521.4|37517.8|37514.9|37511.3|148
1704881700000|2024-01-10 10:15:00|37516.9|37513.3|37508.4|37504.8|37518.4|37514.8|37506.9|37503.3|185
1704882000000|2024-01-10 10:20:00|37508.9|37505.3|37512.4|37508.8|37513.9|37510.3|37502.9|37499.3|169
1704882300000|2024-01-10 10:25:00|37511.9|37508.3|37514.9|37511.3|37515.9|37512.3|37504.9|37501.3|115
1704882600000|2024-01-10 10:30:00|37515.4|37511.8|37510.4|37506.8|37515.4|37511.8|37499.9|37496.3|277
1704882900000|2024-01-10 10:35:00|37509.9|37506.3|37514.9|37511.3|37515.9|37512.3|37507.9|37504.3|132
1704883200000|2024-01-10 10:40:00|37514.4|37510.8|37512.4|37508.8|37517.4|37513.8|37508.9|37505.3|173
1704883500000|2024-01-10 10:45:00|37511.9|37508.3|37508.9|37505.3|37513.4|37509.8|37503.4|37499.8|134
1704883800000|2024-01-10 10:50:00|37508.4|37504.8|37505.4|37501.8|37510.9|37507.3|37501.4|37497.8|113
1704884100000|2024-01-10 10:55:00|37505.9|37502.3|37498.4|37494.8|37506.4|37502.8|37495.4|37491.8|174
1704884400000|2024-01-10 11:00:00|37498.9|37495.3|37507.9|37504.3|37508.9|37505.3|37496.4|37492.8|182
1704884700000|2024-01-10 11:05:00|37506.4|37502.8|37501.4|37497.8|37508.9|37505.3|37500.4|37496.8|143
1704885000000|2024-01-10 11:10:00|37501.9|37498.3|37503.4|37499.8|37504.4|37500.8|37491.9|37488.3|265
1704885300000|2024-01-10 11:15:00|37502.9|37499.3|37489.4|37485.8|37502.9|37499.3|37486.9|37483.3|172
1704885600000|2024-01-10 11:20:00|37489.9|37486.3|37489.4|37485.8|37492.9|37489.3|37486.9|37483.3|132
1704885900000|2024-01-10 11:25:00|37489.9|37486.3|37497.4|37493.8|37497.9|37494.3|37478.9|37475.3|589
1704886200000|2024-01-10 11:30:00|37497.9|37494.3|37487.4|37483.8|37498.4|37494.8|37478.4|37474.8|402
1704886500000|2024-01-10 11:35:00|37487.9|37484.3|37488.9|37485.3|37492.9|37489.3|37485.4|37481.8|132
1704886800000|2024-01-10 11:40:00|37488.4|37484.8|37486.4|37482.8|37492.4|37488.8|37482.4|37478.8|46
1704887100000|2024-01-10 11:45:00|37485.9|37482.3|37479.4|37475.8|37487.9|37484.3|37476.9|37473.3|178
1704887400000|2024-01-10 11:50:00|37478.9|37475.3|37472.4|37468.8|37482.9|37479.3|37469.9|37466.3|244
1704887700000|2024-01-10 11:55:00|37471.9|37468.3|37478.4|37474.8|37479.9|37476.3|37470.9|37467.3|216
1704888000000|2024-01-10 12:00:00|37477.9|37474.3|37496.9|37493.3|37497.4|37493.8|37474.9|37471.3|333
1704888300000|2024-01-10 12:05:00|37496.4|37492.8|37491.9|37488.3|37503.4|37499.8|37489.4|37485.8|290
1704888600000|2024-01-10 12:10:00|37491.4|37487.8|37498.4|37494.8|37506.9|37503.3|37491.4|37487.8|257
1704888900000|2024-01-10 12:15:00|37498.9|37495.3|37506.4|37502.8|37506.9|37503.3|37497.4|37493.8|147
1704889200000|2024-01-10 12:20:00|37506.9|37503.3|37517.9|37514.3|37519.4|37515.8|37503.4|37499.8|282
1704889500000|2024-01-10 12:25:00|37518.4|37514.8|37518.9|37515.3|37520.4|37516.8|37512.4|37508.8|133
1704889800000|2024-01-10 12:30:00|37519.4|37515.8|37506.4|37502.8|37521.9|37518.3|37505.9|37502.3|188
1704890100000|2024-01-10 12:35:00|37505.4|37501.8|37507.4|37503.8|37512.4|37508.8|37503.9|37500.3|82
1704890400000|2024-01-10 12:40:00|37507.9|37504.3|37503.9|37500.3|37510.4|37506.8|37500.9|37497.3|188
1704890700000|2024-01-10 12:45:00|37504.4|37500.8|37504.4|37500.8|37505.4|37501.8|37495.4|37491.8|111
1704891000000|2024-01-10 12:50:00|37504.9|37501.3|37516.4|37512.8|37518.9|37515.3|37503.9|37500.3|171
1704891300000|2024-01-10 12:55:00|37516.9|37513.3|37506.4|37502.8|37519.9|37516.3|37504.4|37500.8|210
1704891600000|2024-01-10 13:00:00|37507.4|37503.8|37502.9|37499.3|37508.4|37504.8|37493.9|37490.3|217
1704891900000|2024-01-10 13:05:00|37502.4|37498.8|37509.9|37506.3|37516.4|37512.8|37497.4|37493.8|130
1704892200000|2024-01-10 13:10:00|37508.4|37504.8|37517.4|37513.8|37520.9|37517.3|37508.4|37504.8|269
1704892500000|2024-01-10 13:15:00|37517.9|37514.3|37511.4|37507.8|37520.4|37516.8|37508.4|37504.8|184
1704892800000|2024-01-10 13:20:00|37511.9|37508.3|37519.4|37515.8|37523.9|37520.3|37507.9|37504.3|243
1704893100000|2024-01-10 13:25:00|37519.9|37516.3|37533.4|37529.8|37539.9|37536.3|37516.4|37512.8|460
1704893400000|2024-01-10 13:30:00|37532.9|37529.3|37526.9|37523.3|37534.9|37531.3|37519.9|37516.3|345
1704893700000|2024-01-10 13:35:00|37527.4|37523.8|37525.9|37522.3|37529.4|37525.8|37517.9|37514.3|223
1704894000000|2024-01-10 13:40:00|37526.4|37522.8|37520.4|37516.8|37527.9|37524.3|37516.9|37513.3|231
1704894300000|2024-01-10 13:45:00|37519.9|37516.3|37519.9|37516.3|37523.4|37519.8|37510.4|37506.8|238
1704894600000|2024-01-10 13:50:00|37520.4|37516.8|37519.9|37516.3|37522.4|37518.8|37512.4|37508.8|161
1704894900000|2024-01-10 13:55:00|37519.4|37515.8|37514.4|37510.8|37524.4|37520.8|37512.9|37509.3|173
1704895200000|2024-01-10 14:00:00|37513.9|37510.3|37517.4|37513.8|37522.4|37518.8|37502.9|37499.3|351
1704895500000|2024-01-10 14:05:00|37519.4|37515.8|37519.4|37515.8|37528.9|37525.3|37516.9|37513.3|283
1704895800000|2024-01-10 14:10:00|37518.9|37515.3|37524.4|37520.8|37526.4|37522.8|37510.9|37507.3|282
1704896100000|2024-01-10 14:15:00|37523.9|37520.3|37522.4|37518.8|37528.9|37525.3|37512.4|37508.8|390
1704896400000|2024-01-10 14:20:00|37521.9|37518.3|37518.9|37515.3|37527.4|37523.8|37512.9|37509.3|288
1704896700000|2024-01-10 14:25:00|37519.4|37515.8|37550.4|37546.8|37552.9|37549.3|37519.4|37515.8|936
1704897000000|2024-01-10 14:30:00|37549.8|37547.4|37626.8|37624.4|37626.8|37624.4|37528.3|37525.9|5732
1704897300000|2024-01-10 14:35:00|37627.3|37624.9|37646.8|37644.4|37650.8|37648.4|37609.3|37606.9|3205
1704897600000|2024-01-10 14:40:00|37646.3|37643.9|37645.3|37642.9|37664.3|37661.9|37619.3|37616.9|3170
1704897900000|2024-01-10 14:45:00|37645.8|37643.4|37633.3|37630.9|37649.3|37646.9|37618.3|37615.9|2150
1704898200000|2024-01-10 14:50:00|37634.3|37631.9|37576.8|37574.4|37640.3|37637.9|37570.8|37568.4|2810
1704898500000|2024-01-10 14:55:00|37576.3|37573.9|37583.8|37581.4|37603.3|37600.9|37569.3|37566.9|1865
1704898800000|2024-01-10 15:00:00|37583.3|37580.9|37546.2|37543.8|37595.3|37592.9|37536.3|37533.9|2648
1704899100000|2024-01-10 15:05:00|37546.7|37544.3|37546.2|37543.8|37551.7|37549.3|37523.7|37521.3|1903
1704899400000|2024-01-10 15:10:00|37544.7|37542.3|37541.2|37538.8|37558.2|37555.8|37536.2|37533.8|1439
1704899700000|2024-01-10 15:15:00|37542.7|37540.3|37542.7|37540.3|37556.2|37553.8|37536.7|37534.3|1102
1704900000000|2024-01-10 15:20:00|37544.3|37541.9|37550.8|37548.4|37559.8|37557.4|37534.8|37532.4|1088
1704900300000|2024-01-10 15:25:00|37551.3|37548.9|37579.8|37577.4|37586.8|37584.4|37542.8|37540.4|1265
1704900600000|2024-01-10 15:30:00|37579.3|37576.9|37585.8|37583.4|37594.3|37591.9|37569.8|37567.4|1349
1704900900000|2024-01-10 15:35:00|37585.3|37582.9|37602.8|37600.4|37605.8|37603.4|37579.8|37577.4|1097
1704901200000|2024-01-10 15:40:00|37601.8|37599.4|37604.8|37602.4|37615.8|37613.4|37598.3|37595.9|902
1704901500000|2024-01-10 15:45:00|37605.3|37602.9|37602.8|37600.4|37608.3|37605.9|37578.3|37575.9|1012
1704901800000|2024-01-10 15:50:00|37601.8|37599.4|37600.3|37597.9|37607.3|37604.9|37596.8|37594.4|606
1704902100000|2024-01-10 15:55:00|37600.8|37598.4|37602.8|37600.4|37610.3|37607.9|37597.3|37594.9|647
1704902400000|2024-01-10 16:00:00|37603.3|37600.9|37587.8|37585.4|37605.8|37603.4|37581.3|37578.9|859
1704902700000|2024-01-10 16:05:00|37587.3|37584.9|37598.3|37595.9|37602.3|37599.9|37582.8|37580.4|525
1704903000000|2024-01-10 16:10:00|37598.8|37596.4|37564.8|37562.4|37603.8|37601.4|37547.3|37544.9|1286
1704903300000|2024-01-10 16:15:00|37566.3|37563.9|37575.3|37572.9|37579.3|37576.9|37547.8|37545.4|867
1704903600000|2024-01-10 16:20:00|37575.8|37573.4|37576.8|37574.4|37590.8|37588.4|37570.8|37568.4|663
1704903900000|2024-01-10 16:25:00|37577.3|37574.9|37574.3|37571.9|37586.8|37584.4|37571.8|37569.4|489
1704904200000|2024-01-10 16:30:00|37573.8|37571.4|37566.3|37563.9|37582.8|37580.4|37561.3|37558.9|560
1704904500000|2024-01-10 16:35:00|37565.8|37563.4|37563.8|37561.4|37570.8|37568.4|37558.8|37556.4|518
1704904800000|2024-01-10 16:40:00|37565.8|37563.4|37577.8|37575.4|37582.8|37580.4|37562.8|37560.4|442
1704905100000|2024-01-10 16:45:00|37578.3|37575.9|37569.3|37566.9|37584.8|37582.4|37565.8|37563.4|454
1704905400000|2024-01-10 16:50:00|37569.8|37567.4|37568.8|37566.4|37570.3|37567.9|37545.3|37542.9|706
1704905700000|2024-01-10 16:55:00|37568.3|37565.9|37568.8|37566.4|37579.3|37576.9|37556.8|37554.4|546
1704906000000|2024-01-10 17:00:00|37570.3|37567.9|37556.8|37554.4|37570.8|37568.4|37545.8|37543.4|563
1704906300000|2024-01-10 17:05:00|37556.3|37553.9|37567.8|37565.4|37573.3|37570.9|37548.3|37545.9|478
1704906600000|2024-01-10 17:10:00|37566.8|37564.4|37569.3|37566.9|37576.3|37573.9|37562.8|37560.4|355
1704906900000|2024-01-10 17:15:00|37568.8|37566.4|37572.3|37569.9|37580.3|37577.9|37561.3|37558.9|361
1704907200000|2024-01-10 17:20:00|37572.8|37570.4|37584.8|37582.4|37588.8|37586.4|37571.3|37568.9|485
1704907500000|2024-01-10 17:25:00|37585.3|37582.9|37582.8|37580.4|37585.3|37582.9|37569.8|37567.4|357
1704907800000|2024-01-10 17:30:00|37585.8|37583.4|37589.8|37587.4|37591.8|37589.4|37578.8|37576.4|428
1704908100000|2024-01-10 17:35:00|37589.3|37586.9|37585.3|37582.9|37592.8|37590.4|37580.8|37578.4|554
1704908400000|2024-01-10 17:40:00|37585.8|37583.4|37585.8|37583.4|37592.8|37590.4|37569.8|37567.4|576
1704908700000|2024-01-10 17:45:00|37584.8|37582.4|37583.3|37580.9|37586.8|37584.4|37577.8|37575.4|325
1704909000000|2024-01-10 17:50:00|37582.8|37580.4|37588.3|37585.9|37590.3|37587.9|37579.8|37577.4|413
1704909300000|2024-01-10 17:55:00|37587.8|37585.4|37586.8|37584.4|37596.3|37593.9|37583.3|37580.9|416
1704909600000|2024-01-10 18:00:00|37585.1|37582.7|37609.6|37607.2|37612.6|37610.2|37561.6|37559.2|1881
1704909900000|2024-01-10 18:05:00|37610.1|37607.7|37585.6|37583.2|37621.1|37618.7|37584.1|37581.7|1215
1704910200000|2024-01-10 18:10:00|37585.1|37582.7|37574.1|37571.7|37587.1|37584.7|37547.1|37544.7|1086
1704910500000|2024-01-10 18:15:00|37574.6|37572.2|37580.6|37578.2|37597.1|37594.7|37568.1|37565.7|585
1704910800000|2024-01-10 18:20:00|37581.1|37578.7|37586.6|37584.2|37589.1|37586.7|37562.1|37559.7|559
1704911100000|2024-01-10 18:25:00|37587.1|37584.7|37575.6|37573.2|37594.1|37591.7|37571.1|37568.7|530
1704911400000|2024-01-10 18:30:00|37576.1|37573.7|37595.1|37592.7|37597.6|37595.2|37569.1|37566.7|540
1704911700000|2024-01-10 18:35:00|37595.6|37593.2|37581.6|37579.2|37596.1|37593.7|37564.1|37561.7|542
1704912000000|2024-01-10 18:40:00|37581.1|37578.7|37583.6|37581.2|37586.6|37584.2|37575.1|37572.7|212
1704912300000|2024-01-10 18:45:00|37584.1|37581.7|37601.6|37599.2|37601.6|37599.2|37581.6|37579.2|351
1704912600000|2024-01-10 18:50:00|37602.1|37599.7|37606.1|37603.7|37610.6|37608.2|37594.1|37591.7|435
1704912900000|2024-01-10 18:55:00|37606.6|37604.2|37607.6|37605.2|37613.6|37611.2|37601.1|37598.7|390
1704913200000|2024-01-10 19:00:00|37608.1|37605.7|37614.1|37611.7|37614.1|37611.7|37599.6|37597.2|408
1704913500000|2024-01-10 19:05:00|37613.6|37611.2|37608.1|37605.7|37616.1|37613.7|37602.1|37599.7|314
1704913800000|2024-01-10 19:10:00|37609.1|37606.7|37649.1|37646.7|37674.1|37671.7|37606.6|37604.2|2427
1704914100000|2024-01-10 19:15:00|37649.6|37647.2|37677.1|37674.7|37683.1|37680.7|37649.6|37647.2|979
1704914400000|2024-01-10 19:20:00|37677.6|37675.2|37685|37682.6|37686|37683.6|37666.1|37663.7|799
1704914700000|2024-01-10 19:25:00|37685.5|37683.1|37690|37687.6|37698|37695.6|37677.5|37675.1|1130
1704915000000|2024-01-10 19:30:00|37691|37688.6|37690|37687.6|37700|37697.6|37687|37684.6|767
1704915300000|2024-01-10 19:35:00|37690.5|37688.1|37686|37683.6|37695.5|37693.1|37678|37675.6|685
1704915600000|2024-01-10 19:40:00|37686.5|37684.1|37688.5|37686.1|37692|37689.6|37674|37671.6|524
1704915900000|2024-01-10 19:45:00|37689|37686.6|37691.5|37689.1|37705|37702.6|37689|37686.6|686
1704916200000|2024-01-10 19:50:00|37691|37688.6|37714|37711.6|37727|37724.6|37691|37688.6|1024
1704916500000|2024-01-10 19:55:00|37714.5|37712.1|37724|37721.6|37731|37728.6|37712|37709.6|777
1704916800000|2024-01-10 20:00:00|37723|37720.6|37731|37728.6|37731|37728.6|37706|37703.6|1096
1704917100000|2024-01-10 20:05:00|37731.5|37729.1|37737.5|37735.1|37747|37744.6|37722.5|37720.1|1036
1704917400000|2024-01-10 20:10:00|37737|37734.6|37714|37711.6|37737.5|37735.1|37694|37691.6|1898
1704917700000|2024-01-10 20:15:00|37712|37709.6|37696|37693.6|37724.5|37722.1|37691.5|37689.1|1768
1704918000000|2024-01-10 20:20:00|37698.5|37696.1|37652.5|37650.1|37706|37703.6|37647|37644.6|2209
1704918300000|2024-01-10 20:25:00|37653|37650.6|37665.5|37663.1|37682|37679.6|37646|37643.6|1688
1704918600000|2024-01-10 20:30:00|37666|37663.6|37686|37683.6|37699|37696.6|37651|37648.6|1221
1704918900000|2024-01-10 20:35:00|37685.5|37683.1|37683.5|37681.1|37694|37691.6|37671|37668.6|839
1704919200000|2024-01-10 20:40:00|37683|37680.6|37657.6|37655.2|37686.1|37683.7|37652.6|37650.2|1510
1704919500000|2024-01-10 20:45:00|37657.1|37654.7|37631.6|37629.2|37668.6|37666.2|37628.6|37626.2|1923
1704919800000|2024-01-10 20:50:00|37632.1|37629.7|37675.6|37673.2|37678.1|37675.7|37602.6|37600.2|2645
1704920100000|2024-01-10 20:55:00|37675.1|37672.7|37687.6|37685.2|37712.6|37710.2|37666.1|37663.7|4376
1704920400000|2024-01-10 21:00:00|37687.1|37684.7|37687.8|37683|37698.3|37693.5|37679.3|37674.5|2029
1704920700000|2024-01-10 21:05:00|37687.3|37682.5|37688.8|37684|37694.3|37689.5|37682.8|37678|312
1704921000000|2024-01-10 21:10:00|37688.3|37683.5|37692.8|37688|37692.8|37688|37686.3|37681.5|539
1704921300000|2024-01-10 21:15:00|37693.8|37689|37695.3|37690.5|37698.8|37694|37691.3|37686.5|247
1704921600000|2024-01-10 21:20:00|37694.8|37690|37698.8|37694|37700.8|37696|37691.8|37687|75
1704921900000|2024-01-10 21:25:00|37699.3|37694.5|37702.8|37698|37703.8|37699|37695.8|37691|95
1704922200000|2024-01-10 21:30:00|37702.3|37697.5|37702.3|37697.5|37703.8|37699|37699.8|37695|62
1704922500000|2024-01-10 21:35:00|37702.8|37698|37694.8|37690|37703.3|37698.5|37694.8|37690|83
1704922800000|2024-01-10 21:40:00|37695.3|37690.5|37696.8|37692|37700.3|37695.5|37693.8|37689|86
1704923100000|2024-01-10 21:45:00|37696.3|37691.5|37698.8|37694|37704.3|37699.5|37695.8|37691|123
1704923400000|2024-01-10 21:50:00|37699.3|37694.5|37699.3|37694.5|37703.3|37698.5|37697.3|37692.5|88
1704923700000|2024-01-10 21:55:00|37698.8|37694|37704.4|37694.6|37704.5|37698.5|37694.3|37689.5|141
1704924000000|2024-01-10 22:00:00|37702.3|37692.5|37702|37692.2|37705.5|37695.7|37700.8|37691|0
1704924300000|2024-01-10 22:05:00|37702.3|37692.5|37708.8|37699|37709.6|37699.8|37702.3|37692.5|0
1704924600000|2024-01-10 22:10:00|37709|37699.2|37707.3|37697.5|37709.3|37699.5|37707.3|37697.5|0
1704924900000|2024-01-10 22:15:00|37705.2|37695.4|37708.4|37698.6|37711.7|37701.9|37700.4|37690.6|0
1704925200000|2024-01-10 22:20:00|37708.6|37698.8|37710.8|37701|37710.8|37701|37706.6|37696.8|0
1704925500000|2024-01-10 22:25:00|37711.1|37701.3|37712.6|37702.8|37713|37703.2|37711.1|37701.3|0
1704925800000|2024-01-10 22:30:00|37712.4|37702.6|37711.5|37701.7|37712.6|37702.8|37710.5|37700.7|0
1704926100000|2024-01-10 22:35:00|37711.7|37701.9|37710|37700.2|37711.7|37701.9|37709.7|37699.9|0
1704926400000|2024-01-10 22:40:00|37709.9|37700.1|37708.7|37698.9|37711.6|37701.8|37706.2|37696.4|0
1704926700000|2024-01-10 22:45:00|37708.2|37698.4|37712.6|37702.8|37712.6|37702.8|37707.3|37697.5|0
1704927000000|2024-01-10 22:50:00|37712.5|37702.7|37710.9|37701.1|37712.5|37702.7|37710.9|37701.1|0
1704927300000|2024-01-10 22:55:00|37712.6|37702.8|37714.4|37704.6|37716.3|37706.5|37710.5|37700.7|0
1704927600000|2024-01-10 23:00:00|37689.1|37684.3|37679.1|37674.3|37701.1|37696.3|37673.1|37668.3|497
1704927900000|2024-01-10 23:05:00|37678.6|37673.8|37673.6|37668.8|37678.6|37673.8|37668.6|37663.8|213
1704928200000|2024-01-10 23:10:00|37674.6|37669.8|37685.6|37680.8|37688.1|37683.3|37672.6|37667.8|187
1704928500000|2024-01-10 23:15:00|37686.1|37681.3|37688.1|37683.3|37692.6|37687.8|37685.6|37680.8|77
1704928800000|2024-01-10 23:20:00|37688.6|37683.8|37695.1|37690.3|37698.1|37693.3|37688.6|37683.8|48
1704929100000|2024-01-10 23:25:00|37694.6|37689.8|37699.1|37694.3|37699.6|37694.8|37693.1|37688.3|78
1704929400000|2024-01-10 23:30:00|37699.6|37694.8|37707.1|37702.3|37710.1|37705.3|37699.6|37694.8|227
1704929700000|2024-01-10 23:35:00|37707.6|37702.8|37707.1|37702.3|37708.1|37703.3|37704.1|37699.3|107
1704930000000|2024-01-10 23:40:00|37707.6|37702.8|37708.6|37703.8|37710.6|37705.8|37703.6|37698.8|89
1704930300000|2024-01-10 23:45:00|37709.1|37704.3|37703.1|37698.3|37709.6|37704.8|37701.1|37696.3|101
1704930600000|2024-01-10 23:50:00|37702.6|37697.8|37704.1|37699.3|37706.6|37701.8|37701.1|37696.3|45
1704930900000|2024-01-10 23:55:00|37704.6|37699.8|37702.1|37697.3|37708.1|37703.3|37701.1|37696.3|35
1704931200000|2024-01-11 00:00:00|37701.6|37696.8|37707.6|37702.8|37710.1|37705.3|37698.1|37693.3|148
1704931500000|2024-01-11 00:05:00|37708.1|37703.3|37694.6|37689.8|37708.1|37703.3|37694.6|37689.8|65
1704931800000|2024-01-11 00:10:00|37695.1|37690.3|37701.6|37696.8|37703.6|37698.8|37694.1|37689.3|66
1704932100000|2024-01-11 00:15:00|37702.1|37697.3|37703.1|37698.3|37704.6|37699.8|37696.6|37691.8|76
1704932400000|2024-01-11 00:20:00|37703.6|37698.8|37701.1|37696.3|37704.1|37699.3|37698.6|37693.8|58
1704932700000|2024-01-11 00:25:00|37700.6|37695.8|37703.6|37698.8|37707.6|37702.8|37700.6|37695.8|59
1704933000000|2024-01-11 00:30:00|37703.1|37698.3|37711.1|37706.3|37712.6|37707.8|37703.1|37698.3|79
1704933300000|2024-01-11 00:35:00|37711.6|37706.8|37715.1|37710.3|37715.6|37710.8|37708.6|37703.8|197
1704933600000|2024-01-11 00:40:00|37714.6|37709.8|37724.6|37719.8|37725.1|37720.3|37714.1|37709.3|102
1704933900000|2024-01-11 00:45:00|37724.1|37719.3|37729.1|37724.3|37733.6|37728.8|37724.1|37719.3|150
1704934200000|2024-01-11 00:50:00|37728.6|37723.8|37722.6|37717.8|37729.6|37724.8|37720.6|37715.8|78
1704934500000|2024-01-11 00:55:00|37723.1|37718.3|37724.1|37719.3|37726.1|37721.3|37721.1|37716.3|46
1704934800000|2024-01-11 01:00:00|37723.6|37718.8|37725.1|37720.3|37735.6|37730.8|37722.1|37717.3|149
1704935100000|2024-01-11 01:05:00|37725.6|37720.8|37732.1|37727.3|37734.6|37729.8|37724.1|37719.3|40
1704935400000|2024-01-11 01:10:00|37732.6|37727.8|37735.1|37730.3|37737.6|37732.8|37732.6|37727.8|60
1704935700000|2024-01-11 01:15:00|37735.6|37730.8|37738.6|37733.8|37739.1|37734.3|37733.1|37728.3|71
1704936000000|2024-01-11 01:20:00|37739.6|37734.8|37730.1|37725.3|37740.1|37735.3|37726.6|37721.8|136
1704936300000|2024-01-11 01:25:00|37730.6|37725.8|37732.6|37727.8|37733.1|37728.3|37728.1|37723.3|69
1704936600000|2024-01-11 01:30:00|37733.1|37728.3|37731.1|37726.3|37733.1|37728.3|37726.1|37721.3|88
1704936900000|2024-01-11 01:35:00|37731.6|37726.8|37732.6|37727.8|37739.1|37734.3|37728.6|37723.8|58
1704937200000|2024-01-11 01:40:00|37733.6|37728.8|37735.1|37730.3|37735.6|37730.8|37731.6|37726.8|30
1704937500000|2024-01-11 01:45:00|37734.6|37729.8|37735.6|37730.8|37737.6|37732.8|37731.6|37726.8|44
1704937800000|2024-01-11 01:50:00|37736.1|37731.3|37738.1|37733.3|37738.6|37733.8|37734.6|37729.8|53
1704938100000|2024-01-11 01:55:00|37737.6|37732.8|37739.6|37734.8|37740.6|37735.8|37736.1|37731.3|23
1704938400000|2024-01-11 02:00:00|37740.1|37735.3|37742.6|37737.8|37746.1|37741.3|37738.6|37733.8|114
1704938700000|2024-01-11 02:05:00|37743.1|37738.3|37745.1|37740.3|37746.6|37741.8|37741.6|37736.8|53
1704939000000|2024-01-11 02:10:00|37744.6|37739.8|37748.6|37743.8|37749.1|37744.3|37743.6|37738.8|105
1704939300000|2024-01-11 02:15:00|37749.1|37744.3|37749.1|37744.3|37756.1|37751.3|37748.6|37743.8|173
1704939600000|2024-01-11 02:20:00|37748.6|37743.8|37746.4|37741.6|37752.4|37747.6|37744.9|37740.1|135
1704939900000|2024-01-11 02:25:00|37745.9|37741.1|37746.4|37741.6|37747.9|37743.1|37743.9|37739.1|46
1704940200000|2024-01-11 02:30:00|37746.9|37742.1|37744.5|37739.7|37749.9|37745.1|37742.9|37738.1|63
1704940500000|2024-01-11 02:35:00|37745|37740.2|37747.5|37742.7|37750.5|37745.7|37744.5|37739.7|85
1704940800000|2024-01-11 02:40:00|37748|37743.2|37748|37743.2|37748.5|37743.7|37745.5|37740.7|46
1704941100000|2024-01-11 02:45:00|37747.5|37742.7|37751|37746.2|37751.5|37746.7|37745.5|37740.7|46
1704941400000|2024-01-11 02:50:00|37750.5|37745.7|37749.5|37744.7|37753.5|37748.7|37748.5|37743.7|64
1704941700000|2024-01-11 02:55:00|37750|37745.2|37750.5|37745.7|37752|37747.2|37748.5|37743.7|58
1704942000000|2024-01-11 03:00:00|37751|37746.2|37753|37748.2|37753.5|37748.7|37750.5|37745.7|67
1704942300000|2024-01-11 03:05:00|37752.5|37747.7|37753.5|37748.7|37754.5|37749.7|37750.5|37745.7|29
1704942600000|2024-01-11 03:10:00|37754|37749.2|37753|37748.2|37756.5|37751.7|37752.5|37747.7|34
1704942900000|2024-01-11 03:15:00|37753.5|37748.7|37756|37751.2|37756.5|37751.7|37753.5|37748.7|19
1704943200000|2024-01-11 03:20:00|37755.5|37750.7|37754.5|37749.7|37756.5|37751.7|37754|37749.2|22
1704943500000|2024-01-11 03:25:00|37754|37749.2|37757|37752.2|37758.5|37753.7|37752.5|37747.7|32
1704943800000|2024-01-11 03:30:00|37757.5|37752.7|37764|37759.2|37768|37763.2|37755|37750.2|174
1704944100000|2024-01-11 03:35:00|37764.5|37759.7|37760|37755.2|37764.5|37759.7|37759|37754.2|64
1704944400000|2024-01-11 03:40:00|37760.5|37755.7|37755|37750.2|37762|37757.2|37755|37750.2|72
1704944700000|2024-01-11 03:45:00|37755.5|37750.7|37758|37753.2|37758.5|37753.7|37754.5|37749.7|46
1704945000000|2024-01-11 03:50:00|37758.5|37753.7|37770|37765.2|37770.5|37765.7|37758.5|37753.7|167
1704945300000|2024-01-11 03:55:00|37769.5|37764.7|37769|37764.2|37770.5|37765.7|37763|37758.2|74
1704945600000|2024-01-11 04:00:00|37768.5|37763.7|37766|37761.2|37769.5|37764.7|37764.5|37759.7|35
1704945900000|2024-01-11 04:05:00|37766.5|37761.7|37768.5|37763.7|37770|37765.2|37764|37759.2|162
1704946200000|2024-01-11 04:10:00|37769|37764.2|37766.5|37761.7|37769|37764.2|37765.5|37760.7|40
1704946500000|2024-01-11 04:15:00|37767|37762.2|37763|37758.2|37767.5|37762.7|37762.5|37757.7|23
1704946800000|2024-01-11 04:20:00|37763.5|37758.7|37769.5|37764.7|37770.5|37765.7|37763.5|37758.7|42
1704947100000|2024-01-11 04:25:00|37769|37764.2|37767|37762.2|37769.5|37764.7|37766|37761.2|27
1704947400000|2024-01-11 04:30:00|37767.5|37762.7|37766|37761.2|37768.5|37763.7|37764.5|37759.7|30
1704947700000|2024-01-11 04:35:00|37766.5|37761.7|37763|37758.2|37767.5|37762.7|37762.5|37757.7|27
1704948000000|2024-01-11 04:40:00|37762.5|37757.7|37766.5|37761.7|37766.5|37761.7|37761.5|37756.7|35
1704948300000|2024-01-11 04:45:00|37766|37761.2|37764|37759.2|37766.5|37761.7|37763.5|37758.7|44
1704948600000|2024-01-11 04:50:00|37764.5|37759.7|37768|37763.2|37768|37763.2|37764.5|37759.7|29
1704948900000|2024-01-11 04:55:00|37767.5|37762.7|37769|37764.2|37770.5|37765.7|37765.5|37760.7|57
1704949200000|2024-01-11 05:00:00|37768.5|37763.7|37769.5|37764.7|37770.5|37765.7|37766|37761.2|56
1704949500000|2024-01-11 05:05:00|37770|37765.2|37768.5|37763.7|37770|37765.2|37765|37760.2|32
1704949800000|2024-01-11 05:10:00|37768|37763.2|37767|37762.2|37769.5|37764.7|37765.5|37760.7|32
1704950100000|2024-01-11 05:15:00|37767.5|37762.7|37766.5|37761.7|37768.5|37763.7|37765.5|37760.7|32
1704950400000|2024-01-11 05:20:00|37766|37761.2|37763.5|37758.7|37768.5|37763.7|37763.5|37758.7|34
1704950700000|2024-01-11 05:25:00|37764.5|37759.7|37773|37768.2|37776|37771.2|37761|37756.2|122
1704951000000|2024-01-11 05:30:00|37772.5|37767.7|37763.5|37758.7|37772.5|37767.7|37761.5|37756.7|51
1704951300000|2024-01-11 05:35:00|37763|37758.2|37763.5|37758.7|37764.5|37759.7|37761|37756.2|50
1704951600000|2024-01-11 05:40:00|37764|37759.2|37767.5|37762.7|37767.5|37762.7|37762.5|37757.7|24
1704951900000|2024-01-11 05:45:00|37767|37762.2|37768|37763.2|37772.5|37767.7|37767|37762.2|63
1704952200000|2024-01-11 05:50:00|37767.5|37762.7|37757.5|37752.7|37768|37763.2|37757|37752.2|107
1704952500000|2024-01-11 05:55:00|37758|37753.2|37762.5|37757.7|37763.5|37758.7|37757.5|37752.7|108
1704952800000|2024-01-11 06:00:00|37763|37758.2|37763|37758.2|37768|37763.2|37760.5|37755.7|82
1704953100000|2024-01-11 06:05:00|37762.5|37757.7|37765.5|37760.7|37765.5|37760.7|37760.5|37755.7|61
1704953400000|2024-01-11 06:10:00|37765|37760.2|37774.5|37769.7|37775.5|37770.7|37763.5|37758.7|57
1704953700000|2024-01-11 06:15:00|37773.5|37768.7|37772.5|37767.7|37775.5|37770.7|37771|37766.2|70
1704954000000|2024-01-11 06:20:00|37773|37768.2|37777|37772.2|37777.5|37772.7|37772.5|37767.7|63
1704954300000|2024-01-11 06:25:00|37777.5|37772.7|37780|37775.2|37782.5|37777.7|37777.5|37772.7|137
1704954600000|2024-01-11 06:30:00|37779.5|37774.7|37790|37785.2|37790.5|37785.7|37777.5|37772.7|185
1704954900000|2024-01-11 06:35:00|37790.5|37785.7|37793.5|37788.7|37798.5|37793.7|37786.5|37781.7|267
1704955200000|2024-01-11 06:40:00|37793|37788.2|37789.5|37784.7|37795.5|37790.7|37787.5|37782.7|122
1704955500000|2024-01-11 06:45:00|37789|37784.2|37785|37780.2|37790|37785.2|37784.5|37779.7|58
1704955800000|2024-01-11 06:50:00|37784.5|37779.7|37784.5|37779.7|37785.5|37780.7|37781|37776.2|68
1704956100000|2024-01-11 06:55:00|37787.5|37782.7|37787.5|37782.7|37788.5|37783.7|37785.5|37780.7|71
1704956400000|2024-01-11 07:00:00|37786.9|37783.3|37789.4|37785.8|37792.9|37789.3|37785.4|37781.8|159
1704956700000|2024-01-11 07:05:00|37789.9|37786.3|37794.9|37791.3|37795.4|37791.8|37786.9|37783.3|137
1704957000000|2024-01-11 07:10:00|37795.4|37791.8|37791.9|37788.3|37797.9|37794.3|37788.9|37785.3|149
1704957300000|2024-01-11 07:15:00|37791.4|37787.8|37794.4|37790.8|37797.9|37794.3|37789.4|37785.8|80
1704957600000|2024-01-11 07:20:00|37794.9|37791.3|37798.9|37795.3|37800.9|37797.3|37792.9|37789.3|110
1704957900000|2024-01-11 07:25:00|37799.4|37795.8|37801.9|37798.3|37805.9|37802.3|37798.9|37795.3|229
1704958200000|2024-01-11 07:30:00|37802.4|37798.8|37794.4|37790.8|37802.9|37799.3|37791.9|37788.3|90
1704958500000|2024-01-11 07:35:00|37793.9|37790.3|37797.4|37793.8|37798.9|37795.3|37793.9|37790.3|61
1704958800000|2024-01-11 07:40:00|37797.9|37794.3|37799.4|37795.8|37803.4|37799.8|37797.9|37794.3|152
1704959100000|2024-01-11 07:45:00|37798.9|37795.3|37794.9|37791.3|37801.9|37798.3|37793.9|37790.3|84
1704959400000|2024-01-11 07:50:00|37795.4|37791.8|37789.9|37786.3|37797.9|37794.3|37789.4|37785.8|167
1704959700000|2024-01-11 07:55:00|37789.4|37785.8|37786.4|37782.8|37794.9|37791.3|37785.4|37781.8|293
1704960000000|2024-01-11 08:00:00|37785.9|37782.3|37779.4|37775.8|37789.4|37785.8|37774.9|37771.3|409
1704960300000|2024-01-11 08:05:00|37778.9|37775.3|37786.9|37783.3|37789.9|37786.3|37773.4|37769.8|303
1704960600000|2024-01-11 08:10:00|37786.4|37782.8|37792.4|37788.8|37795.9|37792.3|37785.9|37782.3|235
1704960900000|2024-01-11 08:15:00|37791.9|37788.3|37800.4|37796.8|37808.9|37805.3|37788.4|37784.8|244
1704961200000|2024-01-11 08:20:00|37800.9|37797.3|37807.9|37804.3|37811.4|37807.8|37798.9|37795.3|221
1704961500000|2024-01-11 08:25:00|37808.4|37804.8|37800.4|37796.8|37813.4|37809.8|37795.9|37792.3|211
1704961800000|2024-01-11 08:30:00|37800.9|37797.3|37804.4|37800.8|37805.9|37802.3|37795.4|37791.8|163
1704962100000|2024-01-11 08:35:00|37804.9|37801.3|37802.4|37798.8|37808.9|37805.3|37800.9|37797.3|145
1704962400000|2024-01-11 08:40:00|37801.9|37798.3|37809.9|37806.3|37809.9|37806.3|37798.9|37795.3|158
1704962700000|2024-01-11 08:45:00|37809.4|37805.8|37812.9|37809.3|37816.4|37812.8|37807.9|37804.3|201
1704963000000|2024-01-11 08:50:00|37813.4|37809.8|37804.9|37801.3|37816.9|37813.3|37804.9|37801.3|144
1704963300000|2024-01-11 08:55:00|37805.4|37801.8|37804.4|37800.8|37808.9|37805.3|37802.9|37799.3|108
1704963600000|2024-01-11 09:00:00|37804.9|37801.3|37785.4|37781.8|37806.9|37803.3|37784.9|37781.3|291
1704963900000|2024-01-11 09:05:00|37785.9|37782.3|37781.4|37777.8|37788.9|37785.3|37779.9|37776.3|202
1704964200000|2024-01-11 09:10:00|37780.9|37777.3|37778.9|37775.3|37785.9|37782.3|37773.4|37769.8|397
1704964500000|2024-01-11 09:15:00|37784.9|37781.3|37780.4|37776.8|37787.9|37784.3|37774.4|37770.8|398
1704964800000|2024-01-11 09:20:00|37779.9|37776.3|37776.4|37772.8|37786.9|37783.3|37775.9|37772.3|180
1704965100000|2024-01-11 09:25:00|37775.9|37772.3|37776.9|37773.3|37781.9|37778.3|37771.9|37768.3|161
1704965400000|2024-01-11 09:30:00|37777.4|37773.8|37761.9|37758.3|37778.4|37774.8|37755.4|37751.8|445
1704965700000|2024-01-11 09:35:00|37761.4|37757.8|37751.4|37747.8|37761.9|37758.3|37749.9|37746.3|249
1704966000000|2024-01-11 09:40:00|37750.9|37747.3|37738.4|37734.8|37751.4|37747.8|37737.4|37733.8|295
1704966300000|2024-01-11 09:45:00|37737.9|37734.3|37749.4|37745.8|37749.9|37746.3|37737.9|37734.3|143
1704966600000|2024-01-11 09:50:00|37748.9|37745.3|37754.9|37751.3|37756.9|37753.3|37743.4|37739.8|205
1704966900000|2024-01-11 09:55:00|37755.9|37752.3|37746.4|37742.8|37755.9|37752.3|37745.4|37741.8|151
1704967200000|2024-01-11 10:00:00|37746.9|37743.3|37746.9|37743.3|37754.4|37750.8|37743.4|37739.8|180
1704967500000|2024-01-11 10:05:00|37747.4|37743.8|37744.9|37741.3|37748.4|37744.8|37740.4|37736.8|173
1704967800000|2024-01-11 10:10:00|37743.9|37740.3|37746.4|37742.8|37747.9|37744.3|37741.4|37737.8|158
1704968100000|2024-01-11 10:15:00|37746.9|37743.3|37744.4|37740.8|37751.9|37748.3|37740.9|37737.3|209
1704968400000|2024-01-11 10:20:00|37743.9|37740.3|37740.4|37736.8|37746.9|37743.3|37736.9|37733.3|199
1704968700000|2024-01-11 10:25:00|37740.9|37737.3|37738.9|37735.3|37746.9|37743.3|37737.4|37733.8|67
1704969000000|2024-01-11 10:30:00|37739.4|37735.8|37727.9|37724.3|37740.4|37736.8|37723.9|37720.3|339
1704969300000|2024-01-11 10:35:00|37728.4|37724.8|37725.4|37721.8|37729.9|37726.3|37717.9|37714.3|246
1704969600000|2024-01-11 10:40:00|37724.9|37721.3|37704.4|37700.8|37724.9|37721.3|37701.9|37698.3|270
1704969900000|2024-01-11 10:45:00|37703.9|37700.3|37695.4|37691.8|37708.9|37705.3|37693.9|37690.3|324
1704970200000|2024-01-11 10:50:00|37695.9|37692.3|37692.4|37688.8|37698.4|37694.8|37690.4|37686.8|258
1704970500000|2024-01-11 10:55:00|37691.9|37688.3|37701.9|37698.3|37703.9|37700.3|37689.9|37686.3|321
1704970800000|2024-01-11 11:00:00|37701.4|37697.8|37718.4|37714.8|37720.4|37716.8|37701.4|37697.8|348
1704971100000|2024-01-11 11:05:00|37717.9|37714.3|37715.4|37711.8|37720.9|37717.3|37711.4|37707.8|199
1704971400000|2024-01-11 11:10:00|37715.9|37712.3|37719.4|37715.8|37724.9|37721.3|37713.9|37710.3|142
1704971700000|2024-01-11 11:15:00|37718.9|37715.3|37736.4|37732.8|37738.4|37734.8|37718.9|37715.3|493
1704972000000|2024-01-11 11:20:00|37736.9|37733.3|37723.4|37719.8|37743.9|37740.3|37720.4|37716.8|235
1704972300000|2024-01-11 11:25:00|37722.9|37719.3|37720.4|37716.8|37723.4|37719.8|37713.9|37710.3|212
1704972600000|2024-01-11 11:30:00|37719.9|37716.3|37726.9|37723.3|37730.4|37726.8|37716.9|37713.3|224
1704972900000|2024-01-11 11:35:00|37727.4|37723.8|37726.9|37723.3|37729.9|37726.3|37723.4|37719.8|94
1704973200000|2024-01-11 11:40:00|37727.4|37723.8|37721.4|37717.8|37728.9|37725.3|37719.9|37716.3|118
1704973500000|2024-01-11 11:45:00|37720.9|37717.3|37705.4|37701.8|37726.4|37722.8|37702.9|37699.3|316
1704973800000|2024-01-11 11:50:00|37704.9|37701.3|37705.9|37702.3|37709.4|37705.8|37699.9|37696.3|158
1704974100000|2024-01-11 11:55:00|37706.4|37702.8|37705.4|37701.8|37710.4|37706.8|37702.9|37699.3|133
1704974400000|2024-01-11 12:00:00|37704.9|37701.3|37691.9|37688.3|37710.4|37706.8|37687.9|37684.3|274
1704974700000|2024-01-11 12:05:00|37692.4|37688.8|37694.4|37690.8|37698.9|37695.3|37684.9|37681.3|198
1704975000000|2024-01-11 12:10:00|37693.9|37690.3|37690.9|37687.3|37693.9|37690.3|37681.9|37678.3|174
1704975300000|2024-01-11 12:15:00|37690.4|37686.8|37696.4|37692.8|37696.9|37693.3|37685.9|37682.3|227
1704975600000|2024-01-11 12:20:00|37695.9|37692.3|37703.9|37700.3|37703.9|37700.3|37693.4|37689.8|183
1704975900000|2024-01-11 12:25:00|37704.9|37701.3|37712.9|37709.3|37717.4|37713.8|37703.9|37700.3|258
1704976200000|2024-01-11 12:30:00|37713.9|37710.3|37719.4|37715.8|37719.9|37716.3|37705.4|37701.8|333
1704976500000|2024-01-11 12:35:00|37719.9|37716.3|37722.4|37718.8|37726.9|37723.3|37718.9|37715.3|236
1704976800000|2024-01-11 12:40:00|37721.9|37718.3|37721.4|37717.8|37726.4|37722.8|37715.9|37712.3|215
1704977100000|2024-01-11 12:45:00|37721.9|37718.3|37718.9|37715.3|37726.9|37723.3|37717.4|37713.8|202
1704977400000|2024-01-11 12:50:00|37718.4|37714.8|37717.4|37713.8|37724.9|37721.3|37714.4|37710.8|201
1704977700000|2024-01-11 12:55:00|37717.9|37714.3|37710.4|37706.8|37718.9|37715.3|37707.4|37703.8|204
1704978000000|2024-01-11 13:00:00|37710.9|37707.3|37718.4|37714.8|37718.9|37715.3|37702.9|37699.3|390
1704978300000|2024-01-11 13:05:00|37718.9|37715.3|37719.4|37715.8|37726.9|37723.3|37715.4|37711.8|222
1704978600000|2024-01-11 13:10:00|37718.9|37715.3|37728.9|37725.3|37732.9|37729.3|37718.9|37715.3|234
1704978900000|2024-01-11 13:15:00|37728.4|37724.8|37727.9|37724.3|37731.9|37728.3|37723.4|37719.8|266
1704979200000|2024-01-11 13:20:00|37726.9|37723.3|37731.4|37727.8|37735.9|37732.3|37720.9|37717.3|376
1704979500000|2024-01-11 13:25:00|37731.9|37728.3|37742.4|37738.8|37750.4|37746.8|37729.9|37726.3|599
1704979800000|2024-01-11 13:30:00|37743.4|37739.8|37679.4|37675.8|37797.4|37793.8|37595.4|37591.8|5631
1704980100000|2024-01-11 13:35:00|37679.9|37676.3|37682.9|37679.3|37729.4|37725.8|37665.4|37661.8|2816
1704980400000|2024-01-11 13:40:00|37681.4|37677.8|37670.4|37666.8|37696.4|37692.8|37663.4|37659.8|1458
1704980700000|2024-01-11 13:45:00|37670.9|37667.3|37669.4|37665.8|37698.4|37694.8|37659.9|37656.3|1391
1704981000000|2024-01-11 13:50:00|37669.9|37666.3|37658.4|37654.8|37683.4|37679.8|37653.4|37649.8|939
1704981300000|2024-01-11 13:55:00|37658.9|37655.3|37630.4|37626.8|37669.4|37665.8|37626.4|37622.8|1193
1704981600000|2024-01-11 14:00:00|37630.9|37627.3|37637.4|37633.8|37638.4|37634.8|37615.4|37611.8|1335
1704981900000|2024-01-11 14:05:00|37638.4|37634.8|37664.4|37660.8|37665.9|37662.3|37622.4|37618.8|1431
1704982200000|2024-01-11 14:10:00|37663.9|37660.3|37679.4|37675.8|37686.4|37682.8|37656.4|37652.8|693
1704982500000|2024-01-11 14:15:00|37678.9|37675.3|37700.4|37696.8|37705.9|37702.3|37676.4|37672.8|964
1704982800000|2024-01-11 14:20:00|37700.9|37697.3|37726.4|37722.8|37726.4|37722.8|37682.4|37678.8|783
1704983100000|2024-01-11 14:25:00|37726.9|37723.3|37769.9|37766.3|37770.4|37766.8|37723.4|37719.8|1403
1704983400000|2024-01-11 14:30:00|37769.3|37766.9|37721.8|37719.4|37805.8|37803.4|37670.8|37668.4|8365
1704983700000|2024-01-11 14:35:00|37724.8|37722.4|37719.3|37716.9|37758.8|37756.4|37699.8|37697.4|4125
1704984000000|2024-01-11 14:40:00|37719.8|37717.4|37678.8|37676.4|37724.3|37721.9|37675.3|37672.9|2795
1704984300000|2024-01-11 14:45:00|37679.3|37676.9|37635.4|37633|37687.3|37684.9|37631.4|37629|3424
1704984600000|2024-01-11 14:50:00|37634.4|37632|37618.9|37616.5|37646.9|37644.5|37589.4|37587|3295
1704984900000|2024-01-11 14:55:00|37620.4|37618|37617|37614.6|37637|37634.6|37608.4|37606|2286
1704985200000|2024-01-11 15:00:00|37616|37613.6|37543.5|37541.1|37629.5|37627.1|37540|37537.6|3768
1704985500000|2024-01-11 15:05:00|37544|37541.6|37463|37460.6|37554.5|37552.1|37461.5|37459.1|6591
1704985800000|2024-01-11 15:10:00|37463.5|37461.1|37444|37441.6|37482.5|37480.1|37441.5|37439.1|3958
1704986100000|2024-01-11 15:15:00|37443.5|37441.1|37499.5|37497.1|37500|37497.6|37434|37431.6|3638
1704986400000|2024-01-11 15:20:00|37499|37496.6|37512|37509.6|37526|37523.6|37485.5|37483.1|2400
1704986700000|2024-01-11 15:25:00|37511.5|37509.1|37544|37541.6|37544.5|37542.1|37507|37504.6|2267
1704987000000|2024-01-11 15:30:00|37544.5|37542.1|37521|37518.6|37581|37578.6|37518.5|37516.1|3383
1704987300000|2024-01-11 15:35:00|37523.5|37521.1|37567.1|37564.7|37575.1|37572.7|37521|37518.6|2205
1704987600000|2024-01-11 15:40:00|37567.6|37565.2|37569.1|37566.7|37578.1|37575.7|37547.1|37544.7|1676
1704987900000|2024-01-11 15:45:00|37569.6|37567.2|37534.1|37531.7|37571.6|37569.2|37525.6|37523.2|1477
1704988200000|2024-01-11 15:50:00|37534.6|37532.2|37511.1|37508.7|37542.6|37540.2|37501.1|37498.7|1805
1704988500000|2024-01-11 15:55:00|37510.6|37508.2|37496.6|37494.2|37520.6|37518.2|37492.1|37489.7|1426
1704988800000|2024-01-11 16:00:00|37497.6|37495.2|37494.6|37492.2|37518.6|37516.2|37483.6|37481.2|1639
1704989100000|2024-01-11 16:05:00|37495.1|37492.7|37504.6|37502.2|37512.6|37510.2|37491.6|37489.2|1069
1704989400000|2024-01-11 16:10:00|37504.1|37501.7|37432.6|37430.2|37519.1|37516.7|37428.6|37426.2|2960
1704989700000|2024-01-11 16:15:00|37432.1|37429.7|37441.6|37439.2|37446.6|37444.2|37422.6|37420.2|2531
1704990000000|2024-01-11 16:20:00|37441.1|37438.7|37477.7|37475.3|37479.7|37477.3|37436.6|37434.2|1706
1704990300000|2024-01-11 16:25:00|37478.2|37475.8|37469.7|37467.3|37487.2|37484.8|37461.2|37458.8|1384
1704990600000|2024-01-11 16:30:00|37470.2|37467.8|37449.2|37446.8|37479.2|37476.8|37443.7|37441.3|1226
1704990900000|2024-01-11 16:35:00|37449.7|37447.3|37428.2|37425.8|37470.7|37468.3|37422.7|37420.3|1337
1704991200000|2024-01-11 16:40:00|37429.1|37426.7|37438.1|37435.7|37459.6|37457.2|37427.6|37425.2|1610
1704991500000|2024-01-11 16:45:00|37437.6|37435.2|37493.1|37490.7|37497.1|37494.7|37429.6|37427.2|2035
1704991800000|2024-01-11 16:50:00|37492.1|37489.7|37453.1|37450.7|37507.1|37504.7|37442.1|37439.7|2619
1704992100000|2024-01-11 16:55:00|37453.6|37451.2|37445.6|37443.2|37459.6|37457.2|37437.6|37435.2|1013
1704992400000|2024-01-11 17:00:00|37446.1|37443.7|37471.1|37468.7|37479.1|37476.7|37440.1|37437.7|1405
1704992700000|2024-01-11 17:05:00|37471.6|37469.2|37483.1|37480.7|37491.1|37488.7|37463.1|37460.7|912
1704993000000|2024-01-11 17:10:00|37483.6|37481.2|37493.6|37491.2|37506.1|37503.7|37481.1|37478.7|1062
1704993300000|2024-01-11 17:15:00|37494.6|37492.2|37489.6|37487.2|37505.6|37503.2|37481.6|37479.2|696
1704993600000|2024-01-11 17:20:00|37489.1|37486.7|37495.6|37493.2|37503.1|37500.7|37464.1|37461.7|1102
1704993900000|2024-01-11 17:25:00|37495.1|37492.7|37467.6|37465.2|37502.6|37500.2|37466.1|37463.7|585
1704994200000|2024-01-11 17:30:00|37467.1|37464.7|37485.6|37483.2|37493.6|37491.2|37467.1|37464.7|676
1704994500000|2024-01-11 17:35:00|37485.1|37482.7|37489.1|37486.7|37496.1|37493.7|37473.1|37470.7|795
1704994800000|2024-01-11 17:40:00|37489.6|37487.2|37526.6|37524.2|37540.1|37537.7|37489.6|37487.2|1327
1704995100000|2024-01-11 17:45:00|37526.1|37523.7|37544.6|37542.2|37550.6|37548.2|37524.6|37522.2|702
1704995400000|2024-01-11 17:50:00|37545.1|37542.7|37553.6|37551.2|37568.6|37566.2|37545.1|37542.7|989
1704995700000|2024-01-11 17:55:00|37553.1|37550.7|37551.1|37548.7|37562.1|37559.7|37535.6|37533.2|734
1704996000000|2024-01-11 18:00:00|37550.6|37548.2|37583.1|37580.7|37593.1|37590.7|37547.6|37545.2|1613
1704996300000|2024-01-11 18:05:00|37582.6|37580.2|37595.1|37592.7|37602.1|37599.7|37577.1|37574.7|1315
1704996600000|2024-01-11 18:10:00|37596.6|37594.2|37598.3|37595.9|37606.3|37603.9|37587.1|37584.7|892
1704996900000|2024-01-11 18:15:00|37597.8|37595.4|37600.3|37597.9|37619.3|37616.9|37590.3|37587.9|1499
1704997200000|2024-01-11 18:20:00|37601.3|37598.9|37602.8|37600.4|37607.3|37604.9|37592.3|37589.9|727
1704997500000|2024-01-11 18:25:00|37603.3|37600.9|37593.8|37591.4|37612.3|37609.9|37587.3|37584.9|904
1704997800000|2024-01-11 18:30:00|37594.3|37591.9|37597.3|37594.9|37605.3|37602.9|37578.8|37576.4|819
1704998100000|2024-01-11 18:35:00|37597.8|37595.4|37599.3|37596.9|37605.8|37603.4|37594.3|37591.9|481
1704998400000|2024-01-11 18:40:00|37598.8|37596.4|37601.3|37598.9|37606.3|37603.9|37594.3|37591.9|518
1704998700000|2024-01-11 18:45:00|37601.8|37599.4|37599.3|37596.9|37606.3|37603.9|37588.3|37585.9|505
1704999000000|2024-01-11 18:50:00|37599.8|37597.4|37611.8|37609.4|37630.3|37627.9|37594.3|37591.9|1148
1704999300000|2024-01-11 18:55:00|37612.3|37609.9|37651.3|37648.9|37656.3|37653.9|37611.3|37608.9|1439
1704999600000|2024-01-11 19:00:00|37651.8|37649.4|37655.8|37653.4|37676.3|37673.9|37646.3|37643.9|1709
1704999900000|2024-01-11 19:05:00|37656.3|37653.9|37628.3|37625.9|37661.3|37658.9|37627.8|37625.4|892
1705000200000|2024-01-11 19:10:00|37628.8|37626.4|37655.3|37652.9|37661.3|37658.9|37625.3|37622.9|818
1705000500000|2024-01-11 19:15:00|37655.8|37653.4|37643.3|37640.9|37667.8|37665.4|37640.8|37638.4|744
1705000800000|2024-01-11 19:20:00|37642.8|37640.4|37636.5|37634.1|37655|37652.6|37627|37624.6|760
1705001100000|2024-01-11 19:25:00|37637|37634.6|37672|37669.6|37682.5|37680.1|37635.5|37633.1|871
1705001400000|2024-01-11 19:30:00|37673|37670.6|37670|37667.6|37686|37683.6|37661|37658.6|900
1705001700000|2024-01-11 19:35:00|37670.5|37668.1|37679.5|37677.1|37683|37680.6|37666|37663.6|539
1705002000000|2024-01-11 19:40:00|37680|37677.6|37670|37667.6|37695|37692.6|37669|37666.6|885
1705002300000|2024-01-11 19:45:00|37672|37669.6|37686.5|37684.1|37690.5|37688.1|37669|37666.6|763
1705002600000|2024-01-11 19:50:00|37687|37684.6|37715|37712.6|37720|37717.6|37686.5|37684.1|1167
1705002900000|2024-01-11 19:55:00|37714|37711.6|37732.5|37730.1|37742.5|37740.1|37712.5|37710.1|1205
1705003200000|2024-01-11 20:00:00|37733|37730.6|37705|37702.6|37740|37737.6|37693.5|37691.1|1148
1705003500000|2024-01-11 20:05:00|37705.5|37703.1|37690.5|37688.1|37709|37706.6|37683|37680.6|957
1705003800000|2024-01-11 20:10:00|37690|37687.6|37687|37684.6|37698|37695.6|37657|37654.6|1348
1705004100000|2024-01-11 20:15:00|37686|37683.6|37670|37667.6|37686.5|37684.1|37650.5|37648.1|1439
1705004400000|2024-01-11 20:20:00|37671|37668.6|37685|37682.6|37698.5|37696.1|37666.5|37664.1|936
1705004700000|2024-01-11 20:25:00|37684.5|37682.1|37683|37680.6|37712|37709.6|37681|37678.6|900
1705005000000|2024-01-11 20:30:00|37683.5|37681.1|37707.5|37705.1|37709.5|37707.1|37679|37676.6|792
1705005300000|2024-01-11 20:35:00|37707|37704.6|37684|37681.6|37707.5|37705.1|37671|37668.6|961
1705005600000|2024-01-11 20:40:00|37683.1|37680.7|37686.6|37684.2|37696.1|37693.7|37673.1|37670.7|859
1705005900000|2024-01-11 20:45:00|37686.1|37683.7|37700.1|37697.7|37712.6|37710.2|37677.6|37675.2|891
1705006200000|2024-01-11 20:50:00|37699.6|37697.2|37700.1|37697.7|37706.1|37703.7|37666.1|37663.7|2053
1705006500000|2024-01-11 20:55:00|37700.6|37698.2|37711.1|37708.7|37737.1|37734.7|37696.1|37693.7|3752
1705006800000|2024-01-11 21:00:00|37712.3|37707.5|37700.3|37695.5|37716.3|37711.5|37699.3|37694.5|1258
1705007100000|2024-01-11 21:05:00|37698.3|37693.5|37704.3|37699.5|37709.3|37704.5|37695.3|37690.5|356
1705007400000|2024-01-11 21:10:00|37704.8|37700|37706.8|37702|37710.3|37705.5|37703.3|37698.5|237
1705007700000|2024-01-11 21:15:00|37707.3|37702.5|37706.8|37702|37712.3|37707.5|37705.8|37701|115
1705008000000|2024-01-11 21:20:00|37707.3|37702.5|37704.3|37699.5|37708.8|37704|37703.8|37699|75
1705008300000|2024-01-11 21:25:00|37705.3|37700.5|37702.8|37698|37706.3|37701.5|37702.3|37697.5|41
1705008600000|2024-01-11 21:30:00|37703.3|37698.5|37698.3|37693.5|37706.3|37701.5|37697.3|37692.5|56
1705008900000|2024-01-11 21:35:00|37697.8|37693|37693.8|37689|37699.8|37695|37692.8|37688|101
1705009200000|2024-01-11 21:40:00|37694.3|37689.5|37695.8|37691|37696.3|37691.5|37692.3|37687.5|52
1705009500000|2024-01-11 21:45:00|37695.3|37690.5|37694.3|37689.5|37695.8|37691|37692.3|37687.5|92
1705009800000|2024-01-11 21:50:00|37694.8|37690|37693.3|37688.5|37694.8|37690|37688.8|37684|25
1705010100000|2024-01-11 21:55:00|37692.8|37688|37703.1|37693.3|37704.2|37699|37692.3|37687.5|101
1705010400000|2024-01-11 22:00:00|37703|37693.2|37713.2|37703.4|37715.3|37705.5|37703|37693.2|0
1705010700000|2024-01-11 22:05:00|37710.9|37701.1|37699.3|37689.5|37710.9|37701.1|37699.3|37689.5|0
1705011000000|2024-01-11 22:10:00|37699.8|37690|37705|37695.2|37705.6|37695.8|37698.4|37688.6|0
1705011300000|2024-01-11 22:15:00|37704.8|37695|37704.9|37695.1|37704.9|37695.1|37703.7|37693.9|0
1705011600000|2024-01-11 22:20:00|37705|37695.2|37704.5|37694.7|37705|37695.2|37703.3|37693.5|0
1705011900000|2024-01-11 22:25:00|37704.4|37694.6|37703.1|37693.3|37704.5|37694.7|37703.1|37693.3|0
1705012200000|2024-01-11 22:30:00|37702.7|37692.9|37700.8|37691|37703.6|37693.8|37700.8|37691|0
1705012500000|2024-01-11 22:35:00|37700.6|37690.8|37700.8|37691|37700.9|37691.1|37700.6|37690.8|0
1705012800000|2024-01-11 22:40:00|37701.1|37691.3|37703.1|37693.3|37703.1|37693.3|37699.1|37689.3|0
1705013100000|2024-01-11 22:45:00|37701.1|37691.3|37709.7|37699.9|37709.8|37700|37701.1|37691.3|0
1705013400000|2024-01-11 22:50:00|37710.3|37700.5|37708.9|37699.1|37710.3|37700.5|37708.9|37699.1|0
1705013700000|2024-01-11 22:55:00|37709.2|37699.4|37711.5|37701.7|37714.8|37705|37708.7|37698.9|0
1705014000000|2024-01-11 23:00:00|37695.4|37690.6|37696.9|37692.1|37709.4|37704.6|37692.4|37687.6|243
1705014300000|2024-01-11 23:05:00|37696.4|37691.6|37702.4|37697.6|37702.4|37697.6|37694.4|37689.6|75
1705014600000|2024-01-11 23:10:00|37701.9|37697.1|37702.4|37697.6|37705.4|37700.6|37700.9|37696.1|42
1705014900000|2024-01-11 23:15:00|37702.9|37698.1|37706.9|37702.1|37709.9|37705.1|37702.4|37697.6|39
1705015200000|2024-01-11 23:20:00|37706.4|37701.6|37702.4|37697.6|37706.4|37701.6|37702.4|37697.6|34
1705015500000|2024-01-11 23:25:00|37702.9|37698.1|37714.4|37709.6|37718.9|37714.1|37702.9|37698.1|193
1705015800000|2024-01-11 23:30:00|37714.9|37710.1|37707.9|37703.1|37716.9|37712.1|37706.4|37701.6|92
1705016100000|2024-01-11 23:35:00|37708.4|37703.6|37692.9|37688.1|37708.9|37704.1|37692.9|37688.1|121
1705016400000|2024-01-11 23:40:00|37693.4|37688.6|37693.4|37688.6|37698.9|37694.1|37692.9|37688.1|155
1705016700000|2024-01-11 23:45:00|37693.9|37689.1|37703.9|37699.1|37705.9|37701.1|37692.9|37688.1|109
1705017000000|2024-01-11 23:50:00|37703.4|37698.6|37709.4|37704.6|37709.9|37705.1|37703.4|37698.6|54
1705017300000|2024-01-11 23:55:00|37708.9|37704.1|37709.4|37704.6|37714.4|37709.6|37706.9|37702.1|76
1705017600000|2024-01-12 00:00:00|37708.9|37704.1|37721.4|37716.6|37724.9|37720.1|37708.9|37704.1|225
1705017900000|2024-01-12 00:05:00|37721.9|37717.1|37714.4|37709.6|37721.9|37717.1|37709.9|37705.1|112
1705018200000|2024-01-12 00:10:00|37713.9|37709.1|37708.4|37703.6|37717.4|37712.6|37708.4|37703.6|122
1705018500000|2024-01-12 00:15:00|37708.9|37704.1|37719.4|37714.6|37719.9|37715.1|37708.4|37703.6|142
1705018800000|2024-01-12 00:20:00|37718.9|37714.1|37721.9|37717.1|37723.4|37718.6|37716.9|37712.1|83
1705019100000|2024-01-12 00:25:00|37720.9|37716.1|37705.9|37701.1|37720.9|37716.1|37705.9|37701.1|169
1705019400000|2024-01-12 00:30:00|37707.4|37702.6|37701.4|37696.6|37711.9|37707.1|37699.9|37695.1|119
1705019700000|2024-01-12 00:35:00|37700.9|37696.1|37704.4|37699.6|37709.9|37705.1|37700.9|37696.1|77
1705020000000|2024-01-12 00:40:00|37703.9|37699.1|37698.4|37693.6|37704.4|37699.6|37694.4|37689.6|158
1705020300000|2024-01-12 00:45:00|37698.9|37694.1|37703.4|37698.6|37708.9|37704.1|37697.9|37693.1|98
1705020600000|2024-01-12 00:50:00|37703.9|37699.1|37690.4|37685.6|37703.9|37699.1|37688.4|37683.6|162
1705020900000|2024-01-12 00:55:00|37690.9|37686.1|37685.9|37681.1|37690.9|37686.1|37678.9|37674.1|210
1705021200000|2024-01-12 01:00:00|37685.4|37680.6|37678.4|37673.6|37686.9|37682.1|37674.9|37670.1|143
1705021500000|2024-01-12 01:05:00|37677.9|37673.1|37677.9|37673.1|37683.9|37679.1|37671.9|37667.1|141
1705021800000|2024-01-12 01:10:00|37677.4|37672.6|37669.9|37665.1|37677.9|37673.1|37669.4|37664.6|90
1705022100000|2024-01-12 01:15:00|37670.9|37666.1|37677.4|37672.6|37677.9|37673.1|37667.4|37662.6|95
1705022400000|2024-01-12 01:20:00|37677.9|37673.1|37675.4|37670.6|37680.4|37675.6|37671.4|37666.6|90
1705022700000|2024-01-12 01:25:00|37675.9|37671.1|37678.9|37674.1|37679.9|37675.1|37674.9|37670.1|60
1705023000000|2024-01-12 01:30:00|37679.4|37674.6|37678.4|37673.6|37681.9|37677.1|37672.9|37668.1|172
1705023300000|2024-01-12 01:35:00|37678.9|37674.1|37681.9|37677.1|37686.4|37681.6|37677.4|37672.6|124
1705023600000|2024-01-12 01:40:00|37680.9|37676.1|37694.4|37689.6|37694.9|37690.1|37680.9|37676.1|91
1705023900000|2024-01-12 01:45:00|37693.9|37689.1|37696.4|37691.6|37696.9|37692.1|37689.9|37685.1|53
1705024200000|2024-01-12 01:50:00|37695.9|37691.1|37696.1|37691.3|37699.9|37695.1|37692.4|37687.6|69
1705024500000|2024-01-12 01:55:00|37697.1|37692.3|37693.6|37688.8|37698.1|37693.3|37692.1|37687.3|55
1705024800000|2024-01-12 02:00:00|37694.1|37689.3|37697.1|37692.3|37701.1|37696.3|37693.1|37688.3|54
1705025100000|2024-01-12 02:05:00|37696.6|37691.8|37695.1|37690.3|37697.6|37692.8|37692.1|37687.3|35
1705025400000|2024-01-12 02:10:00|37695.6|37690.8|37704.1|37699.3|37704.1|37699.3|37692.6|37687.8|75
1705025700000|2024-01-12 02:15:00|37703.6|37698.8|37701.1|37696.3|37705.1|37700.3|37694.6|37689.8|55
1705026000000|2024-01-12 02:20:00|37701.6|37696.8|37708.1|37703.3|37709.1|37704.3|37700.1|37695.3|45
1705026300000|2024-01-12 02:25:00|37707.6|37702.8|37710.1|37705.3|37711.6|37706.8|37705.6|37700.8|57
1705026600000|2024-01-12 02:30:00|37710.6|37705.8|37708.6|37703.8|37712.1|37707.3|37706.1|37701.3|61
1705026900000|2024-01-12 02:35:00|37709.1|37704.3|37709.6|37704.8|37710.1|37705.3|37707.1|37702.3|23
1705027200000|2024-01-12 02:40:00|37709.1|37704.3|37711.1|37706.3|37713.6|37708.8|37709.1|37704.3|57
1705027500000|2024-01-12 02:45:00|37711.6|37706.8|37719.1|37714.3|37722.1|37717.3|37711.1|37706.3|183
1705027800000|2024-01-12 02:50:00|37718.6|37713.8|37720.1|37715.3|37721.1|37716.3|37716.1|37711.3|44
1705028100000|2024-01-12 02:55:00|37719.6|37714.8|37714.6|37709.8|37720.1|37715.3|37713.1|37708.3|35
1705028400000|2024-01-12 03:00:00|37715.1|37710.3|37709.6|37704.8|37716.1|37711.3|37709.1|37704.3|60
1705028700000|2024-01-12 03:05:00|37710.1|37705.3|37709.6|37704.8|37712.1|37707.3|37708.1|37703.3|23
1705029000000|2024-01-12 03:10:00|37710.1|37705.3|37710.1|37705.3|37711.6|37706.8|37707.1|37702.3|46
1705029300000|2024-01-12 03:15:00|37709.6|37704.8|37712.6|37707.8|37713.6|37708.8|37706.6|37701.8|46
1705029600000|2024-01-12 03:20:00|37713.1|37708.3|37714.6|37709.8|37716.1|37711.3|37711.1|37706.3|29
1705029900000|2024-01-12 03:25:00|37715.1|37710.3|37714.1|37709.3|37716.6|37711.8|37713.1|37708.3|31
1705030200000|2024-01-12 03:30:00|37713.6|37708.8|37715.6|37710.8|37717.1|37712.3|37713.6|37708.8|27
1705030500000|2024-01-12 03:35:00|37715.1|37710.3|37711.1|37706.3|37715.6|37710.8|37711.1|37706.3|27
1705030800000|2024-01-12 03:40:00|37711.6|37706.8|37709.6|37704.8|37711.6|37706.8|37709.1|37704.3|19
1705031100000|2024-01-12 03:45:00|37710.1|37705.3|37709.6|37704.8|37711.1|37706.3|37708.6|37703.8|19
1705031400000|2024-01-12 03:50:00|37710.1|37705.3|37708.1|37703.3|37710.6|37705.8|37707.6|37702.8|14
1705031700000|2024-01-12 03:55:00|37707.6|37702.8|37705.1|37700.3|37707.6|37702.8|37704.6|37699.8|32
1705032000000|2024-01-12 04:00:00|37705.6|37700.8|37694.6|37689.8|37706.1|37701.3|37692.1|37687.3|110
1705032300000|2024-01-12 04:05:00|37694.1|37689.3|37693.1|37688.3|37696.6|37691.8|37692.1|37687.3|26
1705032600000|2024-01-12 04:10:00|37691.6|37686.8|37693.6|37688.8|37695.1|37690.3|37688.6|37683.8|46
1705032900000|2024-01-12 04:15:00|37694.1|37689.3|37682.6|37677.8|37694.1|37689.3|37682.1|37677.3|66
1705033200000|2024-01-12 04:20:00|37683.1|37678.3|37679.6|37674.8|37685.1|37680.3|37678.6|37673.8|70
1705033500000|2024-01-12 04:25:00|37679.1|37674.3|37672.1|37667.3|37679.6|37674.8|37668.6|37663.8|116
1705033800000|2024-01-12 04:30:00|37672.6|37667.8|37671.1|37666.3|37672.6|37667.8|37670.1|37665.3|44
1705034100000|2024-01-12 04:35:00|37671.6|37666.8|37680.6|37675.8|37680.6|37675.8|37671.1|37666.3|36
1705034400000|2024-01-12 04:40:00|37681.1|37676.3|37682.1|37677.3|37683.1|37678.3|37679.6|37674.8|45
1705034700000|2024-01-12 04:45:00|37682.6|37677.8|37684.6|37679.8|37686.1|37681.3|37681.1|37676.3|33
1705035000000|2024-01-12 04:50:00|37684.1|37679.3|37686.1|37681.3|37687.1|37682.3|37682.6|37677.8|28
1705035300000|2024-01-12 04:55:00|37685.6|37680.8|37689.1|37684.3|37690.1|37685.3|37685.1|37680.3|30
1705035600000|2024-01-12 05:00:00|37689.6|37684.8|37693.6|37688.8|37695.1|37690.3|37688.1|37683.3|63
1705035900000|2024-01-12 05:05:00|37693.1|37688.3|37699.6|37694.8|37701.1|37696.3|37693.1|37688.3|68
1705036200000|2024-01-12 05:10:00|37700.1|37695.3|37690.6|37685.8|37707.1|37702.3|37689.6|37684.8|102
1705036500000|2024-01-12 05:15:00|37691.1|37686.3|37693.1|37688.3|37699.6|37694.8|37690.1|37685.3|22
1705036800000|2024-01-12 05:20:00|37693.6|37688.8|37697.1|37692.3|37697.1|37692.3|37692.1|37687.3|22
1705037100000|2024-01-12 05:25:00|37698.1|37693.3|37699.1|37694.3|37699.1|37694.3|37694.6|37689.8|40
1705037400000|2024-01-12 05:30:00|37698.1|37693.3|37695.1|37690.3|37700.6|37695.8|37694.6|37689.8|94
1705037700000|2024-01-12 05:35:00|37694.6|37689.8|37695.6|37690.8|37699.1|37694.3|37694.6|37689.8|14
1705038000000|2024-01-12 05:40:00|37695.1|37690.3|37690.1|37685.3|37695.6|37690.8|37689.1|37684.3|47
1705038300000|2024-01-12 05:45:00|37690.6|37685.8|37691.6|37686.8|37692.6|37687.8|37688.6|37683.8|46
1705038600000|2024-01-12 05:50:00|37691.1|37686.3|37692.1|37687.3|37694.1|37689.3|37690.1|37685.3|27
1705038900000|2024-01-12 05:55:00|37692.6|37687.8|37686.6|37681.8|37693.6|37688.8|37685.6|37680.8|59
1705039200000|2024-01-12 06:00:00|37687.1|37682.3|37691.1|37686.3|37692.6|37687.8|37684.1|37679.3|93
1705039500000|2024-01-12 06:05:00|37691.6|37686.8|37691.6|37686.8|37697.1|37692.3|37687.6|37682.8|55
1705039800000|2024-01-12 06:10:00|37691.1|37686.3|37695.6|37690.8|37696.6|37691.8|37688.6|37683.8|64
1705040100000|2024-01-12 06:15:00|37696.1|37691.3|37694.1|37689.3|37696.1|37691.3|37693.1|37688.3|21
1705040400000|2024-01-12 06:20:00|37693.6|37688.8|37699.6|37694.8|37699.6|37694.8|37693.6|37688.8|33
1705040700000|2024-01-12 06:25:00|37699.1|37694.3|37698.6|37693.8|37700.1|37695.3|37694.6|37689.8|18
1705041000000|2024-01-12 06:30:00|37699.1|37694.3|37699.6|37694.8|37701.6|37696.8|37698.1|37693.3|47
1705041300000|2024-01-12 06:35:00|37699.1|37694.3|37693.1|37688.3|37699.1|37694.3|37691.6|37686.8|28
1705041600000|2024-01-12 06:40:00|37693.6|37688.8|37697.1|37692.3|37699.6|37694.8|37690.1|37685.3|156
1705041900000|2024-01-12 06:45:00|37697.6|37692.8|37694.6|37689.8|37697.6|37692.8|37690.6|37685.8|29
1705042200000|2024-01-12 06:50:00|37694.1|37689.3|37697.6|37692.8|37700.6|37695.8|37694.1|37689.3|95
1705042500000|2024-01-12 06:55:00|37698.1|37693.3|37703.6|37698.8|37705.6|37700.8|37696.1|37691.3|40
1705042800000|2024-01-12 07:00:00|37703|37699.4|37685|37681.4|37710.5|37706.9|37683.5|37679.9|300
1705043100000|2024-01-12 07:05:00|37685.5|37681.9|37682|37678.4|37695.5|37691.9|37680.5|37676.9|215
1705043400000|2024-01-12 07:10:00|37682.5|37678.9|37681|37677.4|37688|37684.4|37678|37674.4|146
1705043700000|2024-01-12 07:15:00|37680.5|37676.9|37697|37693.4|37698.5|37694.9|37679.5|37675.9|137
1705044000000|2024-01-12 07:20:00|37697.5|37693.9|37684|37680.4|37700|37696.4|37684|37680.4|189
1705044300000|2024-01-12 07:25:00|37684.5|37680.9|37674|37670.4|37686|37682.4|37672.5|37668.9|117
1705044600000|2024-01-12 07:30:00|37673.5|37669.9|37670|37666.4|37679.5|37675.9|37669.5|37665.9|146
1705044900000|2024-01-12 07:35:00|37670.5|37666.9|37660|37656.4|37671.5|37667.9|37659|37655.4|212
1705045200000|2024-01-12 07:40:00|37660.5|37656.9|37657.5|37653.9|37664|37660.4|37656|37652.4|167
1705045500000|2024-01-12 07:45:00|37658|37654.4|37651|37647.4|37660.5|37656.9|37650.5|37646.9|129
1705045800000|2024-01-12 07:50:00|37651.5|37647.9|37656.5|37652.9|37659.5|37655.9|37649|37645.4|106
1705046100000|2024-01-12 07:55:00|37657|37653.4|37645|37641.4|37662.5|37658.9|37644|37640.4|379
1705046400000|2024-01-12 08:00:00|37644.5|37640.9|37669.5|37665.9|37671|37667.4|37644.5|37640.9|673
1705046700000|2024-01-12 08:05:00|37670|37666.4|37708.5|37704.9|37713|37709.4|37669|37665.4|656
1705047000000|2024-01-12 08:10:00|37708|37704.4|37727|37723.4|37727|37723.4|37708|37704.4|444
1705047300000|2024-01-12 08:15:00|37726.5|37722.9|37735.5|37731.9|37737.5|37733.9|37724|37720.4|420
1705047600000|2024-01-12 08:20:00|37735|37731.4|37763|37759.4|37764.5|37760.9|37728.5|37724.9|494
1705047900000|2024-01-12 08:25:00|37762.5|37758.9|37764|37760.4|37768|37764.4|37755.5|37751.9|428
1705048200000|2024-01-12 08:30:00|37763.5|37759.9|37790.5|37786.9|37791.5|37787.9|37754.5|37750.9|570
1705048500000|2024-01-12 08:35:00|37791|37787.4|37771.5|37767.9|37792|37788.4|37761|37757.4|414
1705048800000|2024-01-12 08:40:00|37772|37768.4|37755.5|37751.9|37773|37769.4|37749|37745.4|357
1705049100000|2024-01-12 08:45:00|37755|37751.4|37741.5|37737.9|37760|37756.4|37737.5|37733.9|306
1705049400000|2024-01-12 08:50:00|37740|37736.4|37767|37763.4|37771|37767.4|37740|37736.4|300
1705049700000|2024-01-12 08:55:00|37767.5|37763.9|37775.5|37771.9|37776|37772.4|37758|37754.4|250
1705050000000|2024-01-12 09:00:00|37775|37771.4|37782|37778.4|37784|37780.4|37767.5|37763.9|449
1705050300000|2024-01-12 09:05:00|37782.5|37778.9|37784|37780.4|37787.5|37783.9|37774|37770.4|273
1705050600000|2024-01-12 09:10:00|37784.5|37780.9|37794.5|37790.9|37799.5|37795.9|37780|37776.4|496
1705050900000|2024-01-12 09:15:00|37794|37790.4|37779|37775.4|37800.5|37796.9|37776.5|37772.9|283
1705051200000|2024-01-12 09:20:00|37779.5|37775.9|37760.5|37756.9|37779.5|37775.9|37760|37756.4|227
1705051500000|2024-01-12 09:25:00|37761|37757.4|37775|37771.4|37777.5|37773.9|37754|37750.4|289
1705051800000|2024-01-12 09:30:00|37775.5|37771.9|37781|37777.4|37794.5|37790.9|37773|37769.4|191
1705052100000|2024-01-12 09:35:00|37781.5|37777.9|37771.5|37767.9|37792.5|37788.9|37770.5|37766.9|346
1705052400000|2024-01-12 09:40:00|37772|37768.4|37774.5|37770.9|37776|37772.4|37765|37761.4|248
1705052700000|2024-01-12 09:45:00|37774|37770.4|37773.5|37769.9|37778.5|37774.9|37763.5|37759.9|306
1705053000000|2024-01-12 09:50:00|37773|37769.4|37764|37760.4|37786.5|37782.9|37763|37759.4|128
1705053300000|2024-01-12 09:55:00|37763.5|37759.9|37757|37753.4|37766.5|37762.9|37754|37750.4|215
1705053600000|2024-01-12 10:00:00|37757.5|37753.9|37771|37767.4|37773|37769.4|37756.5|37752.9|220
1705053900000|2024-01-12 10:05:00|37771.5|37767.9|37774|37770.4|37774|37770.4|37754.5|37750.9|199
1705054200000|2024-01-12 10:10:00|37774.5|37770.9|37770|37766.4|37782.5|37778.9|37770|37766.4|158
1705054500000|2024-01-12 10:15:00|37770.5|37766.9|37773|37769.4|37776|37772.4|37763.5|37759.9|177
1705054800000|2024-01-12 10:20:00|37773.5|37769.9|37782|37778.4|37785.5|37781.9|37773|37769.4|164
1705055100000|2024-01-12 10:25:00|37782.5|37778.9|37785.5|37781.9|37793|37789.4|37782.5|37778.9|185
1705055400000|2024-01-12 10:30:00|37786|37782.4|37791|37787.4|37793|37789.4|37776|37772.4|206
1705055700000|2024-01-12 10:35:00|37791.5|37787.9|37785.5|37781.9|37792|37788.4|37782.5|37778.9|96
1705056000000|2024-01-12 10:40:00|37786|37782.4|37769|37765.4|37788|37784.4|37768|37764.4|158
1705056300000|2024-01-12 10:45:00|37768.5|37764.9|37763|37759.4|37773.5|37769.9|37759.5|37755.9|255
1705056600000|2024-01-12 10:50:00|37763.5|37759.9|37746|37742.4|37768.5|37764.9|37744|37740.4|563
1705056900000|2024-01-12 10:55:00|37747|37743.4|37702.5|37698.9|37778|37774.4|37685|37681.4|5779
1705057200000|2024-01-12 11:00:00|37702|37698.4|37729|37725.4|37739.5|37735.9|37695|37691.4|1110
1705057500000|2024-01-12 11:05:00|37728.5|37724.9|37709|37705.4|37733|37729.4|37708.5|37704.9|413
1705057800000|2024-01-12 11:10:00|37709.5|37705.9|37668|37664.4|37709.5|37705.9|37650.5|37646.9|2522
1705058100000|2024-01-12 11:15:00|37667.5|37663.9|37662|37658.4|37677|37673.4|37655|37651.4|922
1705058400000|2024-01-12 11:20:00|37661.5|37657.9|37668.5|37664.9|37673.5|37669.9|37657.5|37653.9|290
1705058700000|2024-01-12 11:25:00|37669|37665.4|37651.5|37647.9|37677.5|37673.9|37647|37643.4|414
1705059000000|2024-01-12 11:30:00|37652|37648.4|37648.5|37644.9|37652.5|37648.9|37636|37632.4|601
1705059300000|2024-01-12 11:35:00|37648|37644.4|37620.5|37616.9|37650.5|37646.9|37618|37614.4|1280
1705059600000|2024-01-12 11:40:00|37621|37617.4|37597|37593.4|37625|37621.4|37586.5|37582.9|753
1705059900000|2024-01-12 11:45:00|37597.5|37593.9|37485|37481.4|37600.5|37596.9|37469|37465.4|3238
1705060200000|2024-01-12 11:50:00|37485.5|37481.9|37473.5|37469.9|37498|37494.4|37446.5|37442.9|2726
1705060500000|2024-01-12 11:55:00|37474|37470.4|37517|37513.4|37522|37518.4|37454|37450.4|2472
1705060800000|2024-01-12 12:00:00|37519|37515.4|37553|37549.4|37565.5|37561.9|37517|37513.4|1561
1705061100000|2024-01-12 12:05:00|37553.5|37549.9|37548|37544.4|37566|37562.4|37538.5|37534.9|1125
1705061400000|2024-01-12 12:10:00|37548.5|37544.9|37561|37557.4|37563|37559.4|37543.5|37539.9|443
1705061700000|2024-01-12 12:15:00|37561.5|37557.9|37539|37535.4|37562|37558.4|37537|37533.4|724
1705062000000|2024-01-12 12:20:00|37538.5|37534.9|37544|37540.4|37551|37547.4|37528.5|37524.9|419
1705062300000|2024-01-12 12:25:00|37543.5|37539.9|37548|37544.4|37556.5|37552.9|37539.5|37535.9|493
1705062600000|2024-01-12 12:30:00|37548.5|37544.9|37578|37574.4|37587|37583.4|37548.5|37544.9|576
1705062900000|2024-01-12 12:35:00|37577.5|37573.9|37568|37564.4|37582|37578.4|37563|37559.4|307
1705063200000|2024-01-12 12:40:00|37567.5|37563.9|37564|37560.4|37573|37569.4|37561.5|37557.9|256
1705063500000|2024-01-12 12:45:00|37563|37559.4|37557|37553.4|37564|37560.4|37545.5|37541.9|394
1705063800000|2024-01-12 12:50:00|37557.5|37553.9|37554|37550.4|37565|37561.4|37541.5|37537.9|338
1705064100000|2024-01-12 12:55:00|37553.5|37549.9|37548|37544.4|37563|37559.4|37541.5|37537.9|337
1705064400000|2024-01-12 13:00:00|37548.5|37544.9|37573|37569.4|37595.5|37591.9|37537|37533.4|1471
1705064700000|2024-01-12 13:05:00|37573.5|37569.9|37566.5|37562.9|37575|37571.4|37554|37550.4|631
1705065000000|2024-01-12 13:10:00|37565|37561.4|37553|37549.4|37575.5|37571.9|37541|37537.4|558
1705065300000|2024-01-12 13:15:00|37553.5|37549.9|37535|37531.4|37567|37563.4|37533|37529.4|417
1705065600000|2024-01-12 13:20:00|37535.5|37531.9|37525.5|37521.9|37535.5|37531.9|37520.5|37516.9|494
1705065900000|2024-01-12 13:25:00|37525|37521.4|37546|37542.4|37551.5|37547.9|37521|37517.4|420
1705066200000|2024-01-12 13:30:00|37546.5|37542.9|37612|37608.4|37619.5|37615.9|37546.5|37542.9|2271
1705066500000|2024-01-12 13:35:00|37611.5|37607.9|37623.5|37619.9|37636.5|37632.9|37606|37602.4|1395
1705066800000|2024-01-12 13:40:00|37623|37619.4|37606|37602.4|37629.5|37625.9|37599|37595.4|701
1705067100000|2024-01-12 13:45:00|37606.5|37602.9|37607|37603.4|37615|37611.4|37591|37587.4|754
1705067400000|2024-01-12 13:50:00|37606.5|37602.9|37628|37624.4|37634|37630.4|37590.5|37586.9|852
1705067700000|2024-01-12 13:55:00|37628.5|37624.9|37624|37620.4|37631.5|37627.9|37605.5|37601.9|860
1705068000000|2024-01-12 14:00:00|37623.5|37619.9|37629.5|37625.9|37635.5|37631.9|37611.5|37607.9|1089
1705068300000|2024-01-12 14:05:00|37629|37625.4|37630.5|37626.9|37638.5|37634.9|37621.5|37617.9|610
1705068600000|2024-01-12 14:10:00|37631|37627.4|37684|37680.4|37689|37685.4|37628|37624.4|1483
1705068900000|2024-01-12 14:15:00|37683.5|37679.9|37676|37672.4|37703|37699.4|37672.5|37668.9|963
1705069200000|2024-01-12 14:20:00|37675.5|37671.9|37708|37704.4|37710|37706.4|37670.5|37666.9|1143
1705069500000|2024-01-12 14:25:00|37708.5|37704.9|37761|37757.4|37769|37765.4|37705.5|37701.9|2149
1705069800000|2024-01-12 14:30:00|37758|37754.4|37805.4|37803|37826.4|37824|37740.9|37738.5|7422
1705070100000|2024-01-12 14:35:00|37805.9|37803.5|37809.9|37807.5|37820.4|37818|37777.4|37775|3280
1705070400000|2024-01-12 14:40:00|37809.4|37807|37777.4|37775|37821.9|37819.5|37776.4|37774|2617
1705070700000|2024-01-12 14:45:00|37776.9|37774.5|37738.2|37735.8|37788.2|37785.8|37737.2|37734.8|2396
1705071000000|2024-01-12 14:50:00|37738.7|37736.3|37708.7|37706.3|37752.7|37750.3|37700.7|37698.3|2056
1705071300000|2024-01-12 14:55:00|37709.2|37706.8|37636.7|37634.3|37710.7|37708.3|37629.7|37627.3|2911
1705071600000|2024-01-12 15:00:00|37637.2|37634.8|37609.2|37606.8|37638.2|37635.8|37594.2|37591.8|3812
1705071900000|2024-01-12 15:05:00|37609.7|37607.3|37640.7|37638.3|37654.7|37652.3|37602.2|37599.8|2482
1705072200000|2024-01-12 15:10:00|37640.2|37637.8|37571.2|37568.8|37644.2|37641.8|37559.7|37557.3|2337
1705072500000|2024-01-12 15:15:00|37571.7|37569.3|37541.2|37538.8|37602.2|37599.8|37531.7|37529.3|2225
1705072800000|2024-01-12 15:20:00|37542.2|37539.8|37586.7|37584.3|37589.2|37586.8|37542.2|37539.8|1766
1705073100000|2024-01-12 15:25:00|37585.7|37583.3|37565.7|37563.3|37592.7|37590.3|37556.2|37553.8|1276
1705073400000|2024-01-12 15:30:00|37565.2|37562.8|37569.2|37566.8|37590.2|37587.8|37555.7|37553.3|1137
1705073700000|2024-01-12 15:35:00|37568.7|37566.3|37526.2|37523.8|37574.2|37571.8|37513.2|37510.8|1470
1705074000000|2024-01-12 15:40:00|37525.7|37523.3|37526.2|37523.8|37545.2|37542.8|37484.2|37481.8|2214
1705074300000|2024-01-12 15:45:00|37526.7|37524.3|37499.2|37496.8|37556.7|37554.3|37491.2|37488.8|1950
1705074600000|2024-01-12 15:50:00|37500.7|37498.3|37474.5|37472.1|37511.2|37508.8|37469.7|37467.3|2012
1705074900000|2024-01-12 15:55:00|37475|37472.6|37502.8|37500.4|37505.8|37503.4|37469.8|37467.4|1438
1705075200000|2024-01-12 16:00:00|37501.8|37499.4|37532.3|37529.9|37535.3|37532.9|37489.3|37486.9|1671
1705075500000|2024-01-12 16:05:00|37531.8|37529.4|37548.3|37545.9|37554.3|37551.9|37511.8|37509.4|1117
1705075800000|2024-01-12 16:10:00|37547.8|37545.4|37532.8|37530.4|37557.3|37554.9|37516.8|37514.4|1141
1705076100000|2024-01-12 16:15:00|37532.3|37529.9|37528.9|37526.5|37543.8|37541.4|37517.3|37514.9|820
1705076400000|2024-01-12 16:20:00|37528.4|37526|37521.4|37519|37536.4|37534|37507.9|37505.5|877
1705076700000|2024-01-12 16:25:00|37520.9|37518.5|37542.9|37540.5|37555.4|37553|37519.9|37517.5|1083
1705077000000|2024-01-12 16:30:00|37543.4|37541|37564.9|37562.5|37567.4|37565|37543.4|37541|1049
1705077300000|2024-01-12 16:35:00|37565.4|37563|37516.4|37514|37567.4|37565|37482.4|37480|1689
1705077600000|2024-01-12 16:40:00|37516.8|37514.4|37506.8|37504.4|37524.8|37522.4|37489.3|37486.9|1073
1705077900000|2024-01-12 16:45:00|37507.3|37504.9|37499.8|37497.4|37515.3|37512.9|37479.8|37477.4|981
1705078200000|2024-01-12 16:50:00|37500.3|37497.9|37513.3|37510.9|37515.8|37513.4|37488.8|37486.4|759
1705078500000|2024-01-12 16:55:00|37513.8|37511.4|37515.3|37512.9|37527.3|37524.9|37500.3|37497.9|888
1705078800000|2024-01-12 17:00:00|37515.8|37513.4|37493.3|37490.9|37527.8|37525.4|37488.8|37486.4|889
1705079100000|2024-01-12 17:05:00|37493.8|37491.4|37515.8|37513.4|37521.8|37519.4|37493.3|37490.9|630
1705079400000|2024-01-12 17:10:00|37516.3|37513.9|37526.3|37523.9|37540.8|37538.4|37508.8|37506.4|887
1705079700000|2024-01-12 17:15:00|37526.8|37524.4|37542.3|37539.9|37545.8|37543.4|37519.3|37516.9|847
1705080000000|2024-01-12 17:20:00|37541.8|37539.4|37521.3|37518.9|37553.3|37550.9|37519.3|37516.9|807
1705080300000|2024-01-12 17:25:00|37520.8|37518.4|37520.3|37517.9|37522.3|37519.9|37493.8|37491.4|782
1705080600000|2024-01-12 17:30:00|37520.8|37518.4|37522.3|37519.9|37529.8|37527.4|37500.3|37497.9|509
1705080900000|2024-01-12 17:35:00|37521.8|37519.4|37520.3|37517.9|37522.3|37519.9|37498.8|37496.4|420
1705081200000|2024-01-12 17:40:00|37519.8|37517.4|37529.3|37526.9|37532.8|37530.4|37504.8|37502.4|432
1705081500000|2024-01-12 17:45:00|37528.8|37526.4|37522.8|37520.4|37530.3|37527.9|37509.8|37507.4|319
1705081800000|2024-01-12 17:50:00|37519.3|37516.9|37559.3|37556.9|37562.3|37559.9|37512.8|37510.4|661
1705082100000|2024-01-12 17:55:00|37559.8|37557.4|37541.3|37538.9|37565.8|37563.4|37529.8|37527.4|759
1705082400000|2024-01-12 18:00:00|37540.5|37538.1|37558.5|37556.1|37566.5|37564.1|37540.5|37538.1|596
1705082700000|2024-01-12 18:05:00|37559|37556.6|37562.5|37560.1|37568|37565.6|37551|37548.6|441
1705083000000|2024-01-12 18:10:00|37562|37559.6|37573|37570.6|37585|37582.6|37562|37559.6|687
1705083300000|2024-01-12 18:15:00|37573.5|37571.1|37573|37570.6|37581|37578.6|37563.5|37561.1|633
1705083600000|2024-01-12 18:20:00|37573.5|37571.1|37575.5|37573.1|37589|37586.6|37562|37559.6|582
1705083900000|2024-01-12 18:25:00|37576|37573.6|37579|37576.6|37587.5|37585.1|37573|37570.6|424
1705084200000|2024-01-12 18:30:00|37578.5|37576.1|37580|37577.6|37586.5|37584.1|37570|37567.6|323
1705084500000|2024-01-12 18:35:00|37579.5|37577.1|37595.5|37593.1|37601|37598.6|37574|37571.6|517
1705084800000|2024-01-12 18:40:00|37596|37593.6|37591|37588.6|37601|37598.6|37584.5|37582.1|707
1705085100000|2024-01-12 18:45:00|37590.5|37588.1|37596.5|37594.1|37597.5|37595.1|37583|37580.6|366
1705085400000|2024-01-12 18:50:00|37597|37594.6|37598|37595.6|37600|37597.6|37580|37577.6|286
1705085700000|2024-01-12 18:55:00|37597.5|37595.1|37608|37605.6|37616|37613.6|37591|37588.6|650
1705086000000|2024-01-12 19:00:00|37607|37604.6|37613.5|37611.1|37615|37612.6|37606|37603.6|368
1705086300000|2024-01-12 19:05:00|37614|37611.6|37620|37617.6|37622.5|37620.1|37612|37609.6|502
1705086600000|2024-01-12 19:10:00|37619.5|37617.1|37624.5|37622.1|37631|37628.6|37610.5|37608.1|455
1705086900000|2024-01-12 19:15:00|37625|37622.6|37624|37621.6|37637|37634.6|37621.5|37619.1|534
1705087200000|2024-01-12 19:20:00|37624.6|37622.2|37607.6|37605.2|37628.1|37625.7|37588.1|37585.7|742
1705087500000|2024-01-12 19:25:00|37607.1|37604.7|37605.1|37602.7|37620.1|37617.7|37601.1|37598.7|420
1705087800000|2024-01-12 19:30:00|37604.6|37602.2|37575.6|37573.2|37607.6|37605.2|37559.1|37556.7|1056
1705088100000|2024-01-12 19:35:00|37575.1|37572.7|37575.6|37573.2|37579.6|37577.2|37555.1|37552.7|595
1705088400000|2024-01-12 19:40:00|37575.1|37572.7|37562.1|37559.7|37578.6|37576.2|37556.1|37553.7|430
1705088700000|2024-01-12 19:45:00|37562.6|37560.2|37553.6|37551.2|37563.1|37560.7|37546.1|37543.7|600
1705089000000|2024-01-12 19:50:00|37554.6|37552.2|37561.1|37558.7|37571.6|37569.2|37550.6|37548.2|638
1705089300000|2024-01-12 19:55:00|37561.6|37559.2|37554.6|37552.2|37566.6|37564.2|37546.1|37543.7|387
1705089600000|2024-01-12 20:00:00|37553.6|37551.2|37555.1|37552.7|37559.1|37556.7|37547.1|37544.7|583
1705089900000|2024-01-12 20:05:00|37554.6|37552.2|37557.6|37555.2|37579.1|37576.7|37547.6|37545.2|638
1705090200000|2024-01-12 20:10:00|37557.1|37554.7|37559.1|37556.7|37569.6|37567.2|37553.1|37550.7|396
1705090500000|2024-01-12 20:15:00|37558.6|37556.2|37552.6|37550.2|37572.1|37569.7|37551.6|37549.2|435
1705090800000|2024-01-12 20:20:00|37553.1|37550.7|37543.1|37540.7|37559.6|37557.2|37534.6|37532.2|707
1705091100000|2024-01-12 20:25:00|37543.6|37541.2|37557.1|37554.7|37565.6|37563.2|37541.1|37538.7|450
1705091400000|2024-01-12 20:30:00|37557.6|37555.2|37576.6|37574.2|37579.6|37577.2|37547.6|37545.2|871
1705091700000|2024-01-12 20:35:00|37577.1|37574.7|37566.6|37564.2|37584.1|37581.7|37566.1|37563.7|631
1705092000000|2024-01-12 20:40:00|37564.8|37562.4|37576.8|37574.4|37580.3|37577.9|37548.3|37545.9|804
1705092300000|2024-01-12 20:45:00|37576.3|37573.9|37594.3|37591.9|37594.8|37592.4|37573.8|37571.4|1067
1705092600000|2024-01-12 20:50:00|37597.8|37595.4|37593.8|37591.4|37600.3|37597.9|37575.3|37572.9|1606
1705092900000|2024-01-12 20:55:00|37593.3|37590.9|37591.8|37589.4|37608.8|37606.4|37575.3|37572.9|3742
1705093200000|2024-01-12 21:00:00|37593|37588.2|37576|37571.2|37596.5|37591.7|37566|37561.2|1485
1705093500000|2024-01-12 21:05:00|37575.5|37570.7|37564|37559.2|37580|37575.2|37564|37559.2|461
1705093800000|2024-01-12 21:10:00|37564.5|37559.7|37568.5|37563.7|37582|37577.2|37564.5|37559.7|431
1705094100000|2024-01-12 21:15:00|37569|37564.2|37565|37560.2|37570.5|37565.7|37564|37559.2|107
1705094400000|2024-01-12 21:20:00|37564.5|37559.7|37563.5|37558.7|37567.5|37562.7|37563.5|37558.7|33
1705094700000|2024-01-12 21:25:00|37563|37558.2|37555|37550.2|37564|37559.2|37554.5|37549.7|66
1705095000000|2024-01-12 21:30:00|37554.5|37549.7|37537|37532.2|37555.5|37550.7|37536.5|37531.7|238
1705095300000|2024-01-12 21:35:00|37537.5|37532.7|37539|37534.2|37542|37537.2|37536.5|37531.7|92
1705095600000|2024-01-12 21:40:00|37539.5|37534.7|37543.5|37538.7|37549|37544.2|37539|37534.2|47
1705095900000|2024-01-12 21:45:00|37546.5|37541.7|37547.5|37542.7|37550.5|37545.7|37545|37540.2|117
1705096200000|2024-01-12 21:50:00|37548|37543.2|37541.5|37536.7|37549.5|37544.7|37541.5|37536.7|43
1705096500000|2024-01-12 21:55:00|37542|37537.2|37546.7|37536.9|37549|37544.2|37541.5|37536.7|91
1705273200000|2024-01-14 23:00:00|37546.5|37541.7|37522.5|37517.7|37559|37554.2|37519|37514.2|264
1705273500000|2024-01-14 23:05:00|37523|37518.2|37524.5|37519.7|37530.5|37525.7|37519|37514.2|83
1705273800000|2024-01-14 23:10:00|37525|37520.2|37533.5|37528.7|37537|37532.2|37521.5|37516.7|86
1705274100000|2024-01-14 23:15:00|37534|37529.2|37533.5|37528.7|37539.5|37534.7|37531.5|37526.7|60
1705274400000|2024-01-14 23:20:00|37534|37529.2|37543|37538.2|37543|37538.2|37529.5|37524.7|89
1705274700000|2024-01-14 23:25:00|37542.5|37537.7|37541.5|37536.7|37545|37540.2|37539.5|37534.7|86
1705275000000|2024-01-14 23:30:00|37541|37536.2|37542|37537.2|37544.5|37539.7|37539.5|37534.7|62
1705275300000|2024-01-14 23:35:00|37542.5|37537.7|37555.5|37550.7|37556|37551.2|37542|37537.2|128
1705275600000|2024-01-14 23:40:00|37555|37550.2|37563.5|37558.7|37569.5|37564.7|37552.5|37547.7|142
1705275900000|2024-01-14 23:45:00|37563|37558.2|37555.5|37550.7|37563|37558.2|37552.5|37547.7|96
1705276200000|2024-01-14 23:50:00|37555|37550.2|37564|37559.2|37564|37559.2|37546.5|37541.7|82
1705276500000|2024-01-14 23:55:00|37565.5|37560.7|37564|37559.2|37566|37561.2|37561.5|37556.7|77
1705276800000|2024-01-15 00:00:00|37564.5|37559.7|37554.5|37549.7|37564.5|37559.7|37553|37548.2|79
1705277100000|2024-01-15 00:05:00|37554|37549.2|37556|37551.2|37560|37555.2|37546.5|37541.7|214
1705277400000|2024-01-15 00:10:00|37555.5|37550.7|37558.5|37553.7|37560|37555.2|37552|37547.2|50
1705277700000|2024-01-15 00:15:00|37559|37554.2|37562.5|37557.7|37571.5|37566.7|37559|37554.2|101
1705278000000|2024-01-15 00:20:00|37562|37557.2|37568|37563.2|37568|37563.2|37561|37556.2|19
1705278300000|2024-01-15 00:25:00|37568.5|37563.7|37563|37558.2|37569|37564.2|37563|37558.2|24
1705278600000|2024-01-15 00:30:00|37562.5|37557.7|37562|37557.2|37564|37559.2|37559|37554.2|48
1705278900000|2024-01-15 00:35:00|37562.5|37557.7|37560|37555.2|37564.5|37559.7|37559|37554.2|40
1705279200000|2024-01-15 00:40:00|37559.5|37554.7|37560|37555.2|37561|37556.2|37557|37552.2|30
1705279500000|2024-01-15 00:45:00|37560.5|37555.7|37561.5|37556.7|37567.5|37562.7|37560|37555.2|78
1705279800000|2024-01-15 00:50:00|37562|37557.2|37573|37568.2|37575|37570.2|37561|37556.2|45
1705280100000|2024-01-15 00:55:00|37573.5|37568.7|37572.5|37567.7|37573.5|37568.7|37567.5|37562.7|51
1705280400000|2024-01-15 01:00:00|37572|37567.2|37577.5|37572.7|37579|37574.2|37571|37566.2|125
1705280700000|2024-01-15 01:05:00|37578|37573.2|37575.5|37570.7|37579|37574.2|37573|37568.2|69
1705281000000|2024-01-15 01:10:00|37575|37570.2|37568|37563.2|37576.5|37571.7|37566|37561.2|66
1705281300000|2024-01-15 01:15:00|37568.5|37563.7|37566.5|37561.7|37569.5|37564.7|37561|37556.2|88
1705281600000|2024-01-15 01:20:00|37566|37561.2|37563|37558.2|37567|37562.2|37559|37554.2|41
1705281900000|2024-01-15 01:25:00|37563.5|37558.7|37558.5|37553.7|37565.5|37560.7|37557|37552.2|40
1705282200000|2024-01-15 01:30:00|37559|37554.2|37555|37550.2|37560|37555.2|37551|37546.2|65
1705282500000|2024-01-15 01:35:00|37555.5|37550.7|37565.5|37560.7|37568.5|37563.7|37554.5|37549.7|65
1705282800000|2024-01-15 01:40:00|37566|37561.2|37577|37572.2|37577.5|37572.7|37565|37560.2|123
1705283100000|2024-01-15 01:45:00|37576.5|37571.7|37573|37568.2|37578|37573.2|37570.5|37565.7|47
1705283400000|2024-01-15 01:50:00|37572.5|37567.7|37578.5|37573.7|37580|37575.2|37571|37566.2|50
1705283700000|2024-01-15 01:55:00|37579|37574.2|37576|37571.2|37580|37575.2|37574.5|37569.7|55
1705284000000|2024-01-15 02:00:00|37577|37572.2|37583|37578.2|37583|37578.2|37577|37572.2|60
1705284300000|2024-01-15 02:05:00|37582|37577.2|37583|37578.2|37583|37578.2|37580|37575.2|57
1705284600000|2024-01-15 02:10:00|37582.5|37577.7|37580|37575.2|37583|37578.2|37579.5|37574.7|19
1705284900000|2024-01-15 02:15:00|37580.5|37575.7|37592|37587.2|37595|37590.2|37578.5|37573.7|96
1705285200000|2024-01-15 02:20:00|37593.5|37588.7|37595.5|37590.7|37600|37595.2|37592.5|37587.7|71
1705285500000|2024-01-15 02:25:00|37596|37591.2|37597.5|37592.7|37599.5|37594.7|37594|37589.2|26
1705285800000|2024-01-15 02:30:00|37598|37593.2|37597.5|37592.7|37602.5|37597.7|37596.5|37591.7|34
1705286100000|2024-01-15 02:35:00|37598|37593.2|37598.5|37593.7|37601.5|37596.7|37597.5|37592.7|48
1705286400000|2024-01-15 02:40:00|37598|37593.2|37597.5|37592.7|37599|37594.2|37596|37591.2|12
1705286700000|2024-01-15 02:45:00|37598|37593.2|37597|37592.2|37600|37595.2|37596.5|37591.7|11
1705287000000|2024-01-15 02:50:00|37596.5|37591.7|37603.5|37598.7|37604|37599.2|37596|37591.2|45
1705287300000|2024-01-15 02:55:00|37604|37599.2|37614|37609.2|37616|37611.2|37604|37599.2|135
1705287600000|2024-01-15 03:00:00|37615.5|37610.7|37609.5|37604.7|37620|37615.2|37609|37604.2|144
1705287900000|2024-01-15 03:05:00|37609|37604.2|37615|37610.2|37618|37613.2|37609|37604.2|61
1705288200000|2024-01-15 03:10:00|37615.5|37610.7|37611.5|37606.7|37618|37613.2|37611|37606.2|52
1705288500000|2024-01-15 03:15:00|37612|37607.2|37608|37603.2|37613.5|37608.7|37607.5|37602.7|59
1705288800000|2024-01-15 03:20:00|37608.5|37603.7|37610|37605.2|37610|37605.2|37606|37601.2|71
1705289100000|2024-01-15 03:25:00|37609|37604.2|37613.5|37608.7|37614|37609.2|37609|37604.2|51
1705289400000|2024-01-15 03:30:00|37613|37608.2|37615|37610.2|37616|37611.2|37612.5|37607.7|12
1705289700000|2024-01-15 03:35:00|37614.5|37609.7|37614.5|37609.7|37618|37613.2|37614.5|37609.7|33
1705290000000|2024-01-15 03:40:00|37614|37609.2|37614.5|37609.7|37616|37611.2|37611|37606.2|33
1705290300000|2024-01-15 03:45:00|37615|37610.2|37614|37609.2|37618|37613.2|37613|37608.2|36
1705290600000|2024-01-15 03:50:00|37614.5|37609.7|37616.5|37611.7|37618|37613.2|37614.5|37609.7|27
1705290900000|2024-01-15 03:55:00|37616|37611.2|37610.5|37605.7|37617|37612.2|37610|37605.2|84
1705291200000|2024-01-15 04:00:00|37610|37605.2|37606|37601.2|37611|37606.2|37604|37599.2|89
1705291500000|2024-01-15 04:05:00|37606.5|37601.7|37606|37601.2|37607|37602.2|37604|37599.2|40
1705291800000|2024-01-15 04:10:00|37606.5|37601.7|37609.5|37604.7|37611|37606.2|37606|37601.2|57
1705292100000|2024-01-15 04:15:00|37610|37605.2|37608.5|37603.7|37611|37606.2|37607|37602.2|29
1705292400000|2024-01-15 04:20:00|37608|37603.2|37606.5|37601.7|37610|37605.2|37605.5|37600.7|34
1705292700000|2024-01-15 04:25:00|37607|37602.2|37604.5|37599.7|37609|37604.2|37604|37599.2|87
1705293000000|2024-01-15 04:30:00|37605|37600.2|37607|37602.2|37608.5|37603.7|37605|37600.2|40
1705293300000|2024-01-15 04:35:00|37607.5|37602.7|37610.5|37605.7|37615.5|37610.7|37607.5|37602.7|52
1705293600000|2024-01-15 04:40:00|37611|37606.2|37611|37606.2|37613|37608.2|37611|37606.2|17
1705293900000|2024-01-15 04:45:00|37611.5|37606.7|37609|37604.2|37612|37607.2|37608|37603.2|29
1705294200000|2024-01-15 04:50:00|37609.5|37604.7|37612.5|37607.7|37613.5|37608.7|37609.5|37604.7|4
1705294500000|2024-01-15 04:55:00|37613|37608.2|37618.5|37613.7|37619|37614.2|37612.5|37607.7|55
1705294800000|2024-01-15 05:00:00|37618|37613.2|37613|37608.2|37618.5|37613.7|37612|37607.2|32
1705295100000|2024-01-15 05:05:00|37613.5|37608.7|37611|37606.2|37615.5|37610.7|37609|37604.2|40
1705295400000|2024-01-15 05:10:00|37610.5|37605.7|37602.5|37597.7|37611|37606.2|37599|37594.2|127
1705295700000|2024-01-15 05:15:00|37603|37598.2|37600.5|37595.7|37603|37598.2|37599|37594.2|24
1705296000000|2024-01-15 05:20:00|37601|37596.2|37596|37591.2|37601.5|37596.7|37596|37591.2|29
1705296300000|2024-01-15 05:25:00|37596.5|37591.7|37599.5|37594.7|37600|37595.2|37594.5|37589.7|48
1705296600000|2024-01-15 05:30:00|37600|37595.2|37594|37589.2|37601|37596.2|37594|37589.2|54
1705296900000|2024-01-15 05:35:00|37594.5|37589.7|37598|37593.2|37598|37593.2|37593|37588.2|59
1705297200000|2024-01-15 05:40:00|37597.5|37592.7|37593.5|37588.7|37598.5|37593.7|37593|37588.2|20
1705297500000|2024-01-15 05:45:00|37594|37589.2|37595.5|37590.7|37595.5|37590.7|37593|37588.2|15
1705297800000|2024-01-15 05:50:00|37595|37590.2|37596.5|37591.7|37597.5|37592.7|37591.5|37586.7|37
1705298100000|2024-01-15 05:55:00|37597|37592.2|37596|37591.2|37597.5|37592.7|37594|37589.2|16
1705298400000|2024-01-15 06:00:00|37596.5|37591.7|37601.5|37596.7|37602|37597.2|37595.5|37590.7|71
1705298700000|2024-01-15 06:05:00|37601|37596.2|37602.5|37597.7|37604|37599.2|37597.5|37592.7|91
1705299000000|2024-01-15 06:10:00|37602|37597.2|37605.5|37600.7|37606|37601.2|37601|37596.2|38
1705299300000|2024-01-15 06:15:00|37606|37601.2|37611.5|37606.7|37613.5|37608.7|37604|37599.2|74
1705299600000|2024-01-15 06:20:00|37611|37606.2|37609|37604.2|37614|37609.2|37608.5|37603.7|127
1705299900000|2024-01-15 06:25:00|37608.5|37603.7|37610.5|37605.7|37612|37607.2|37607|37602.2|43
1705300200000|2024-01-15 06:30:00|37610|37605.2|37606.5|37601.7|37610.5|37605.7|37604|37599.2|132
1705300500000|2024-01-15 06:35:00|37607|37602.2|37613|37608.2|37613.5|37608.7|37606|37601.2|55
1705300800000|2024-01-15 06:40:00|37613.5|37608.7|37611|37606.2|37614.5|37609.7|37609|37604.2|23
1705301100000|2024-01-15 06:45:00|37611.5|37606.7|37615|37610.2|37615|37610.2|37609|37604.2|37
1705301400000|2024-01-15 06:50:00|37614.5|37609.7|37612.5|37607.7|37615.5|37610.7|37612|37607.2|22
1705301700000|2024-01-15 06:55:00|37612|37607.2|37612.5|37607.7|37613|37608.2|37609.5|37604.7|29
1705302000000|2024-01-15 07:00:00|37611.9|37608.3|37623.4|37619.8|37626.9|37623.3|37610.4|37606.8|179
1705302300000|2024-01-15 07:05:00|37623.9|37620.3|37615.9|37612.3|37626.4|37622.8|37613.4|37609.8|254
1705302600000|2024-01-15 07:10:00|37616.4|37612.8|37611.9|37608.3|37620.4|37616.8|37611.4|37607.8|143
1705302900000|2024-01-15 07:15:00|37611.4|37607.8|37602.9|37599.3|37611.4|37607.8|37598.4|37594.8|119
1705303200000|2024-01-15 07:20:00|37602.4|37598.8|37604.9|37601.3|37605.4|37601.8|37599.4|37595.8|38
1705303500000|2024-01-15 07:25:00|37605.4|37601.8|37603.4|37599.8|37606.4|37602.8|37601.4|37597.8|66
1705303800000|2024-01-15 07:30:00|37602.9|37599.3|37589.9|37586.3|37605.4|37601.8|37589.9|37586.3|84
1705304100000|2024-01-15 07:35:00|37589.4|37585.8|37577.9|37574.3|37590.4|37586.8|37577.4|37573.8|204
1705304400000|2024-01-15 07:40:00|37577.4|37573.8|37576.4|37572.8|37579.4|37575.8|37573.9|37570.3|116
1705304700000|2024-01-15 07:45:00|37575.9|37572.3|37579.9|37576.3|37580.4|37576.8|37568.4|37564.8|111
1705305000000|2024-01-15 07:50:00|37580.4|37576.8|37579.4|37575.8|37588.4|37584.8|37577.9|37574.3|172
1705305300000|2024-01-15 07:55:00|37578.9|37575.3|37569.9|37566.3|37580.4|37576.8|37569.9|37566.3|298
1705305600000|2024-01-15 08:00:00|37570.4|37566.8|37570.9|37567.3|37583.9|37580.3|37567.4|37563.8|354
1705305900000|2024-01-15 08:05:00|37571.4|37567.8|37595.9|37592.3|37597.4|37593.8|37570.9|37567.3|157
1705306200000|2024-01-15 08:10:00|37595.4|37591.8|37587.9|37584.3|37599.4|37595.8|37574.9|37571.3|280
1705306500000|2024-01-15 08:15:00|37587.4|37583.8|37582.9|37579.3|37590.9|37587.3|37578.9|37575.3|162
1705306800000|2024-01-15 08:20:00|37583.4|37579.8|37585.9|37582.3|37591.9|37588.3|37580.9|37577.3|99
1705307100000|2024-01-15 08:25:00|37585.4|37581.8|37585.9|37582.3|37590.4|37586.8|37579.4|37575.8|68
1705307400000|2024-01-15 08:30:00|37585.4|37581.8|37560.9|37557.3|37585.4|37581.8|37557.4|37553.8|286
1705307700000|2024-01-15 08:35:00|37560.4|37556.8|37572.9|37569.3|37575.4|37571.8|37550.9|37547.3|235
1705308000000|2024-01-15 08:40:00|37573.4|37569.8|37559.9|37556.3|37574.9|37571.3|37553.9|37550.3|141
1705308300000|2024-01-15 08:45:00|37560.4|37556.8|37558.9|37555.3|37565.9|37562.3|37549.4|37545.8|174
1705308600000|2024-01-15 08:50:00|37558.4|37554.8|37543.9|37540.3|37561.9|37558.3|37542.9|37539.3|192
1705308900000|2024-01-15 08:55:00|37544.4|37540.8|37525.9|37522.3|37545.9|37542.3|37525.4|37521.8|157
1705309200000|2024-01-15 09:00:00|37526.4|37522.8|37531.4|37527.8|37531.4|37527.8|37506.4|37502.8|292
1705309500000|2024-01-15 09:05:00|37532.9|37529.3|37535.9|37532.3|37542.4|37538.8|37525.4|37521.8|178
1705309800000|2024-01-15 09:10:00|37534.9|37531.3|37540.4|37536.8|37543.4|37539.8|37530.9|37527.3|134
1705310100000|2024-01-15 09:15:00|37540.9|37537.3|37555.4|37551.8|37556.9|37553.3|37531.9|37528.3|140
1705310400000|2024-01-15 09:20:00|37554.9|37551.3|37573.4|37569.8|37574.4|37570.8|37549.4|37545.8|301
1705310700000|2024-01-15 09:25:00|37572.9|37569.3|37585.9|37582.3|37587.9|37584.3|37567.4|37563.8|205
1705311000000|2024-01-15 09:30:00|37585.4|37581.8|37582.9|37579.3|37588.9|37585.3|37581.4|37577.8|106
1705311300000|2024-01-15 09:35:00|37583.4|37579.8|37575.9|37572.3|37584.9|37581.3|37568.4|37564.8|105
1705311600000|2024-01-15 09:40:00|37575.4|37571.8|37545.4|37541.8|37575.4|37571.8|37542.9|37539.3|163
1705311900000|2024-01-15 09:45:00|37545.9|37542.3|37542.9|37539.3|37557.9|37554.3|37539.4|37535.8|210
1705312200000|2024-01-15 09:50:00|37542.4|37538.8|37525.9|37522.3|37547.4|37543.8|37523.4|37519.8|307
1705312500000|2024-01-15 09:55:00|37526.4|37522.8|37544.9|37541.3|37545.9|37542.3|37518.9|37515.3|490
1705312800000|2024-01-15 10:00:00|37544.4|37540.8|37562.9|37559.3|37562.9|37559.3|37540.9|37537.3|801
1705313100000|2024-01-15 10:05:00|37562.4|37558.8|37541.9|37538.3|37573.9|37570.3|37539.4|37535.8|745
1705313400000|2024-01-15 10:10:00|37541.4|37537.8|37539.9|37536.3|37559.9|37556.3|37538.9|37535.3|555
1705313700000|2024-01-15 10:15:00|37539.4|37535.8|37535.4|37531.8|37545.4|37541.8|37535.4|37531.8|245
1705314000000|2024-01-15 10:20:00|37536.4|37532.8|37544.9|37541.3|37549.4|37545.8|37527.4|37523.8|1331
1705314300000|2024-01-15 10:25:00|37544.4|37540.8|37536.4|37532.8|37546.4|37542.8|37533.4|37529.8|102
1705314600000|2024-01-15 10:30:00|37535.9|37532.3|37535.9|37532.3|37543.9|37540.3|37532.4|37528.8|353
1705314900000|2024-01-15 10:35:00|37535.4|37531.8|37533.9|37530.3|37543.9|37540.3|37527.4|37523.8|390
1705315200000|2024-01-15 10:40:00|37533.4|37529.8|37539.9|37536.3|37544.9|37541.3|37530.9|37527.3|302
1705315500000|2024-01-15 10:45:00|37539.4|37535.8|37535.9|37532.3|37540.9|37537.3|37520.4|37516.8|221
1705315800000|2024-01-15 10:50:00|37536.4|37532.8|37531.9|37528.3|37537.9|37534.3|37529.9|37526.3|84
1705316100000|2024-01-15 10:55:00|37532.4|37528.8|37542.9|37539.3|37545.9|37542.3|37532.4|37528.8|276
1705316400000|2024-01-15 11:00:00|37542.4|37538.8|37528.9|37525.3|37543.9|37540.3|37528.4|37524.8|300
1705316700000|2024-01-15 11:05:00|37528.4|37524.8|37530.4|37526.8|37536.9|37533.3|37520.4|37516.8|119
1705317000000|2024-01-15 11:10:00|37529.9|37526.3|37534.9|37531.3|37536.9|37533.3|37529.9|37526.3|103
1705317300000|2024-01-15 11:15:00|37535.4|37531.8|37528.4|37524.8|37537.9|37534.3|37525.4|37521.8|134
1705317600000|2024-01-15 11:20:00|37528.9|37525.3|37528.9|37525.3|37531.4|37527.8|37522.4|37518.8|127
1705317900000|2024-01-15 11:25:00|37529.4|37525.8|37538.9|37535.3|37538.9|37535.3|37527.9|37524.3|194
1705318200000|2024-01-15 11:30:00|37538.4|37534.8|37543.9|37540.3|37548.4|37544.8|37535.4|37531.8|533
1705318500000|2024-01-15 11:35:00|37543.4|37539.8|37562.9|37559.3|37569.4|37565.8|37540.4|37536.8|711
1705318800000|2024-01-15 11:40:00|37562.4|37558.8|37554.9|37551.3|37571.4|37567.8|37553.9|37550.3|932
1705319100000|2024-01-15 11:45:00|37554.4|37550.8|37556.4|37552.8|37561.4|37557.8|37547.4|37543.8|387
1705319400000|2024-01-15 11:50:00|37555.9|37552.3|37548.9|37545.3|37560.4|37556.8|37546.9|37543.3|298
1705319700000|2024-01-15 11:55:00|37549.4|37545.8|37527.9|37524.3|37549.4|37545.8|37523.4|37519.8|614
1705320000000|2024-01-15 12:00:00|37524.4|37520.8|37516.9|37513.3|37530.9|37527.3|37501.9|37498.3|1153
1705320300000|2024-01-15 12:05:00|37516.4|37512.8|37566.4|37562.8|37570.4|37566.8|37516.4|37512.8|909
1705320600000|2024-01-15 12:10:00|37565.4|37561.8|37553.9|37550.3|37568.9|37565.3|37552.9|37549.3|1306
1705320900000|2024-01-15 12:15:00|37553.4|37549.8|37543.9|37540.3|37556.9|37553.3|37536.9|37533.3|296
1705321200000|2024-01-15 12:20:00|37542.9|37539.3|37523.9|37520.3|37545.9|37542.3|37514.4|37510.8|1108
1705321500000|2024-01-15 12:25:00|37522.9|37519.3|37531.9|37528.3|37533.9|37530.3|37508.9|37505.3|1091
1705321800000|2024-01-15 12:30:00|37532.4|37528.8|37520.9|37517.3|37535.4|37531.8|37520.4|37516.8|145
1705322100000|2024-01-15 12:35:00|37519.9|37516.3|37530.4|37526.8|37532.9|37529.3|37516.4|37512.8|604
1705322400000|2024-01-15 12:40:00|37531.9|37528.3|37562.9|37559.3|37567.9|37564.3|37528.9|37525.3|1459
1705322700000|2024-01-15 12:45:00|37561.9|37558.3|37542.9|37539.3|37567.9|37564.3|37541.4|37537.8|1013
1705323000000|2024-01-15 12:50:00|37542.4|37538.8|37550.9|37547.3|37552.9|37549.3|37539.9|37536.3|93
1705323300000|2024-01-15 12:55:00|37551.4|37547.8|37541.4|37537.8|37551.4|37547.8|37538.9|37535.3|106
1705323600000|2024-01-15 13:00:00|37542.9|37539.3|37538.9|37535.3|37546.9|37543.3|37535.9|37532.3|208
1705323900000|2024-01-15 13:05:00|37537.9|37534.3|37512.9|37509.3|37539.4|37535.8|37512.9|37509.3|559
1705324200000|2024-01-15 13:10:00|37513.4|37509.8|37508.9|37505.3|37519.4|37515.8|37492.4|37488.8|1821
1705324500000|2024-01-15 13:15:00|37509.4|37505.8|37527.4|37523.8|37529.4|37525.8|37506.9|37503.3|432
1705324800000|2024-01-15 13:20:00|37529.9|37526.3|37540.9|37537.3|37541.4|37537.8|37529.4|37525.8|142
1705325100000|2024-01-15 13:25:00|37540.4|37536.8|37552.9|37549.3|37560.4|37556.8|37539.9|37536.3|1406
1705325400000|2024-01-15 13:30:00|37553.4|37549.8|37538.9|37535.3|37553.4|37549.8|37534.4|37530.8|697
1705325700000|2024-01-15 13:35:00|37539.4|37535.8|37531.4|37527.8|37547.9|37544.3|37529.9|37526.3|177
1705326000000|2024-01-15 13:40:00|37530.9|37527.3|37536.9|37533.3|37537.4|37533.8|37526.9|37523.3|147
1705326300000|2024-01-15 13:45:00|37536.4|37532.8|37527.9|37524.3|37539.9|37536.3|37524.4|37520.8|151
1705326600000|2024-01-15 13:50:00|37528.4|37524.8|37522.9|37519.3|37530.9|37527.3|37521.4|37517.8|119
1705326900000|2024-01-15 13:55:00|37523.4|37519.8|37515.4|37511.8|37523.9|37520.3|37512.4|37508.8|316
1705327200000|2024-01-15 14:00:00|37517.4|37513.8|37517.9|37514.3|37527.4|37523.8|37508.9|37505.3|1102
1705327500000|2024-01-15 14:05:00|37517.4|37513.8|37524.9|37521.3|37526.9|37523.3|37516.4|37512.8|343
1705327800000|2024-01-15 14:10:00|37524.4|37520.8|37538.9|37535.3|37539.4|37535.8|37519.4|37515.8|256
1705328100000|2024-01-15 14:15:00|37538.4|37534.8|37537.9|37534.3|37548.4|37544.8|37533.4|37529.8|216
1705328400000|2024-01-15 14:20:00|37537.4|37533.8|37529.4|37525.8|37538.9|37535.3|37526.9|37523.3|146
1705328700000|2024-01-15 14:25:00|37528.9|37525.3|37543.9|37540.3|37545.4|37541.8|37526.9|37523.3|116
1705329000000|2024-01-15 14:30:00|37543.3|37540.9|37542.8|37540.4|37551.8|37549.4|37532.3|37529.9|486
1705329300000|2024-01-15 14:35:00|37543.3|37540.9|37550.3|37547.9|37554.8|37552.4|37538.8|37536.4|577
1705329600000|2024-01-15 14:40:00|37549.8|37547.4|37548.3|37545.9|37550.3|37547.9|37539.3|37536.9|199
1705329900000|2024-01-15 14:45:00|37548.8|37546.4|37554.3|37551.9|37557.8|37555.4|37544.8|37542.4|257
1705330200000|2024-01-15 14:50:00|37553.8|37551.4|37554.3|37551.9|37556.8|37554.4|37541.8|37539.4|247
1705330500000|2024-01-15 14:55:00|37553.8|37551.4|37561.3|37558.9|37566.3|37563.9|37553.8|37551.4|289
1705330800000|2024-01-15 15:00:00|37561.8|37559.4|37565.8|37563.4|37568.3|37565.9|37557.8|37555.4|262
1705331100000|2024-01-15 15:05:00|37565.3|37562.9|37576.3|37573.9|37576.8|37574.4|37565.3|37562.9|447
1705331400000|2024-01-15 15:10:00|37576.8|37574.4|37581.3|37578.9|37586.8|37584.4|37574.3|37571.9|341
1705331700000|2024-01-15 15:15:00|37580.8|37578.4|37579.3|37576.9|37584.3|37581.9|37573.8|37571.4|245
1705332000000|2024-01-15 15:20:00|37578.8|37576.4|37587.3|37584.9|37589.8|37587.4|37576.8|37574.4|240
1705332300000|2024-01-15 15:25:00|37586.8|37584.4|37582.3|37579.9|37589.3|37586.9|37578.8|37576.4|217
1705332600000|2024-01-15 15:30:00|37581.8|37579.4|37580.8|37578.4|37586.8|37584.4|37574.8|37572.4|188
1705332900000|2024-01-15 15:35:00|37581.8|37579.4|37579.3|37576.9|37588.3|37585.9|37578.8|37576.4|176
1705333200000|2024-01-15 15:40:00|37579.8|37577.4|37578.8|37576.4|37581.8|37579.4|37575.3|37572.9|100
1705333500000|2024-01-15 15:45:00|37577.8|37575.4|37570.8|37568.4|37578.8|37576.4|37569.8|37567.4|183
1705333800000|2024-01-15 15:50:00|37570.3|37567.9|37573.3|37570.9|37576.8|37574.4|37569.8|37567.4|166
1705334100000|2024-01-15 15:55:00|37572.8|37570.4|37568.8|37566.4|37574.8|37572.4|37566.8|37564.4|173
1705334400000|2024-01-15 16:00:00|37569.8|37567.4|37564.3|37561.9|37569.8|37567.4|37562.3|37559.9|231
1705334700000|2024-01-15 16:05:00|37564.8|37562.4|37576.8|37574.4|37579.8|37577.4|37563.8|37561.4|252
1705335000000|2024-01-15 16:10:00|37577.3|37574.9|37574.8|37572.4|37586.8|37584.4|37574.8|37572.4|181
1705335300000|2024-01-15 16:15:00|37575.3|37572.9|37561.8|37559.4|37575.8|37573.4|37557.3|37554.9|223
1705335600000|2024-01-15 16:20:00|37562.3|37559.9|37564.8|37562.4|37570.3|37567.9|37560.8|37558.4|127
1705335900000|2024-01-15 16:25:00|37564.3|37561.9|37562.8|37560.4|37565.8|37563.4|37560.8|37558.4|62
1705336200000|2024-01-15 16:30:00|37563.8|37561.4|37564.8|37562.4|37568.3|37565.9|37560.8|37558.4|116
1705336500000|2024-01-15 16:35:00|37565.3|37562.9|37563.3|37560.9|37567.8|37565.4|37560.8|37558.4|91
1705336800000|2024-01-15 16:40:00|37562.8|37560.4|37565.3|37562.9|37567.8|37565.4|37560.8|37558.4|64
1705337100000|2024-01-15 16:45:00|37564.8|37562.4|37556.8|37554.4|37564.8|37562.4|37554.8|37552.4|111
1705337400000|2024-01-15 16:50:00|37557.8|37555.4|37554.3|37551.9|37558.8|37556.4|37553.8|37551.4|57
1705337700000|2024-01-15 16:55:00|37554.8|37552.4|37555.8|37553.4|37556.8|37554.4|37549.3|37546.9|125
1705338000000|2024-01-15 17:00:00|37554.3|37551.9|37555.3|37552.9|37557.3|37554.9|37549.3|37546.9|144
1705338300000|2024-01-15 17:05:00|37554.8|37552.4|37553.8|37551.4|37556.8|37554.4|37550.8|37548.4|62
1705338600000|2024-01-15 17:10:00|37553.3|37550.9|37552.8|37550.4|37556.3|37553.9|37551.8|37549.4|56
1705338900000|2024-01-15 17:15:00|37553.3|37550.9|37553.3|37550.9|37555.3|37552.9|37548.3|37545.9|196
1705339200000|2024-01-15 17:20:00|37552.8|37550.4|37557.3|37554.9|37557.8|37555.4|37552.8|37550.4|28
1705339500000|2024-01-15 17:25:00|37556.8|37554.4|37574.8|37572.4|37575.8|37573.4|37556.8|37554.4|213
1705339800000|2024-01-15 17:30:00|37576.8|37574.4|37574.8|37572.4|37580.3|37577.9|37569.8|37567.4|240
1705340100000|2024-01-15 17:35:00|37574.3|37571.9|37572.8|37570.4|37576.3|37573.9|37571.8|37569.4|80
1705340400000|2024-01-15 17:40:00|37572.3|37569.9|37575.3|37572.9|37575.8|37573.4|37565.8|37563.4|159
1705340700000|2024-01-15 17:45:00|37575.8|37573.4|37581.3|37578.9|37581.3|37578.9|37573.8|37571.4|111
1705341000000|2024-01-15 17:50:00|37580.3|37577.9|37575.3|37572.9|37581.3|37578.9|37572.8|37570.4|67
1705341300000|2024-01-15 17:55:00|37575.8|37573.4|37569.8|37567.4|37577.3|37574.9|37564.8|37562.4|105
1705341600000|2024-01-15 18:00:00|37570.3|37567.9|37571.8|37569.4|37577.3|37574.9|37566.3|37563.9|0
1705341900000|2024-01-15 18:05:00|37572.8|37570.4|37571.8|37569.4|37572.8|37570.4|37571.8|37569.4|0
1705342200000|2024-01-15 18:10:00|37554.3|37551.9|37571.8|37569.4|37571.8|37569.4|37554.3|37551.9|0
1705342500000|2024-01-15 18:15:00|37554.3|37551.9|37571.8|37569.4|37571.8|37569.4|37554.3|37551.9|0
1705342800000|2024-01-15 18:20:00|37577.3|37574.9|37577.3|37574.9|37577.3|37574.9|37549.3|37546.9|0
1705343100000|2024-01-15 18:25:00|37550.3|37547.9|37577.3|37574.9|37577.3|37574.9|37550.3|37547.9|0
1705343400000|2024-01-15 18:30:00|37549.3|37546.9|37577.3|37574.9|37577.3|37574.9|37549.3|37546.9|0
1705343700000|2024-01-15 18:35:00|37549.3|37546.9|37577.3|37574.9|37577.3|37574.9|37549.3|37546.9|0
1705344000000|2024-01-15 18:40:00|37566.3|37563.9|37577.3|37574.9|37577.3|37574.9|37529.3|37526.9|0
1705344300000|2024-01-15 18:45:00|37559.3|37556.9|37577.3|37574.9|37577.3|37574.9|37529.3|37526.9|0
1705344600000|2024-01-15 18:50:00|37549.3|37546.9|37577.3|37574.9|37577.3|37574.9|37529.3|37526.9|0
1705345200000|2024-01-15 19:00:00|37576.3|37573.9|37577.3|37574.9|37577.3|37574.9|37531.3|37528.9|0
1705345500000|2024-01-15 19:05:00|37576.3|37573.9|37576.3|37573.9|37576.3|37573.9|37529.3|37526.9|0
1705345800000|2024-01-15 19:10:00|37575.3|37572.9|37576.3|37573.9|37576.3|37573.9|37529.3|37526.9|0
1705346100000|2024-01-15 19:15:00|37575.3|37572.9|37576.3|37573.9|37576.3|37573.9|37529.3|37526.9|0
1705346400000|2024-01-15 19:20:00|37575.3|37572.9|37576.3|37573.9|37576.3|37573.9|37529.3|37526.9|0
1705346700000|2024-01-15 19:25:00|37575.3|37572.9|37576.3|37573.9|37576.3|37573.9|37529.3|37526.9|0
1705347000000|2024-01-15 19:30:00|37575.3|37572.9|37576.3|37573.9|37576.3|37573.9|37575.3|37572.9|0
1705347300000|2024-01-15 19:35:00|37575.3|37572.9|37575.3|37572.9|37575.3|37572.9|37569.3|37566.9|0
1705347600000|2024-01-15 19:40:00|37569.3|37566.9|37575.3|37572.9|37575.3|37572.9|37569.3|37566.9|0
1705347900000|2024-01-15 19:45:00|37569.3|37566.9|37575.3|37572.9|37575.3|37572.9|37569.3|37566.9|0
1705348200000|2024-01-15 19:50:00|37569.3|37566.9|37575.3|37572.9|37575.3|37572.9|37569.3|37566.9|0
1705348500000|2024-01-15 19:55:00|37569.3|37566.9|37575.3|37572.9|37575.3|37572.9|37569.3|37566.9|0
1705348800000|2024-01-15 20:00:00|37569.3|37566.9|37575.3|37572.9|37575.3|37572.9|37569.3|37566.9|0
1705349100000|2024-01-15 20:05:00|37569.3|37566.9|37575.3|37572.9|37575.3|37572.9|37569.3|37566.9|0
1705349400000|2024-01-15 20:10:00|37569.3|37566.9|37575.3|37572.9|37575.3|37572.9|37569.3|37566.9|0
1705349700000|2024-01-15 20:15:00|37569.3|37566.9|37570.3|37567.9|37570.3|37567.9|37569.3|37566.9|0
1705350000000|2024-01-15 20:20:00|37569.3|37566.9|37570.3|37567.9|37570.3|37567.9|37569.3|37566.9|0
1705350300000|2024-01-15 20:25:00|37569.3|37566.9|37570.3|37567.9|37570.3|37567.9|37569.3|37566.9|0
1705350600000|2024-01-15 20:30:00|37569.3|37566.9|37570.3|37567.9|37570.3|37567.9|37569.3|37566.9|0
1705350900000|2024-01-15 20:35:00|37569.3|37566.9|37570.3|37567.9|37570.3|37567.9|37569.3|37566.9|0
1705351200000|2024-01-15 20:40:00|37569.3|37566.9|37570.3|37567.9|37570.3|37567.9|37569.3|37566.9|0
1705351500000|2024-01-15 20:45:00|37569.3|37566.9|37570.3|37567.9|37570.3|37567.9|37569.3|37566.9|0
1705351800000|2024-01-15 20:50:00|37569.3|37566.9|37570.3|37567.9|37570.3|37567.9|37569.3|37566.9|0
1705352100000|2024-01-15 20:55:00|37569.3|37566.9|37570.3|37567.9|37570.3|37567.9|37569.3|37566.9|0
1705352400000|2024-01-15 21:00:00|37571.5|37566.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705352700000|2024-01-15 21:05:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705353000000|2024-01-15 21:10:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705353300000|2024-01-15 21:15:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705353600000|2024-01-15 21:20:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705353900000|2024-01-15 21:25:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705354200000|2024-01-15 21:30:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705354500000|2024-01-15 21:35:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705354800000|2024-01-15 21:40:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705355100000|2024-01-15 21:45:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705355400000|2024-01-15 21:50:00|37570.5|37565.7|37571.5|37566.7|37571.5|37566.7|37570.5|37565.7|0
1705355700000|2024-01-15 21:55:00|37570.5|37565.7|37570.5|37560.7|37571.5|37566.7|37568.7|37558.9|0
1705356000000|2024-01-15 22:00:00|37571.5|37561.7|37571.5|37561.7|37571.5|37561.7|37571.5|37561.7|0
1705356300000|2024-01-15 22:05:00|37571.2|37561.4|37571.2|37561.4|37571.2|37561.4|37571.2|37561.4|0
1705357500000|2024-01-15 22:25:00|37571.1|37561.3|37571.1|37561.3|37571.1|37561.3|37571.1|37561.3|0
1705359300000|2024-01-15 22:55:00|37572.5|37562.7|37572.5|37562.7|37572.5|37562.7|37572.5|37562.7|0
1705359600000|2024-01-15 23:00:00|37571.5|37566.7|37557.5|37552.7|37571.5|37566.7|37548.5|37543.7|148
1705359900000|2024-01-15 23:05:00|37557|37552.2|37559.5|37554.7|37562|37557.2|37552.5|37547.7|72
1705360200000|2024-01-15 23:10:00|37560|37555.2|37558.5|37553.7|37562.5|37557.7|37554|37549.2|193
1705360500000|2024-01-15 23:15:00|37559|37554.2|37560.5|37555.7|37563.5|37558.7|37558|37553.2|99
1705360800000|2024-01-15 23:20:00|37561|37556.2|37562.5|37557.7|37567.5|37562.7|37560.5|37555.7|71
1705361100000|2024-01-15 23:25:00|37562|37557.2|37551.5|37546.7|37562.5|37557.7|37550.5|37545.7|122
1705361400000|2024-01-15 23:30:00|37552|37547.2|37546.5|37541.7|37553|37548.2|37540.5|37535.7|171
1705361700000|2024-01-15 23:35:00|37546|37541.2|37543.5|37538.7|37548|37543.2|37542|37537.2|53
1705362000000|2024-01-15 23:40:00|37544|37539.2|37543|37538.2|37547|37542.2|37540.5|37535.7|114
1705362300000|2024-01-15 23:45:00|37543.5|37538.7|37539|37534.2|37543.5|37538.7|37538|37533.2|78
1705362600000|2024-01-15 23:50:00|37538.5|37533.7|37539.5|37534.7|37541|37536.2|37537|37532.2|22
1705362900000|2024-01-15 23:55:00|37539|37534.2|37534|37529.2|37539|37534.2|37530|37525.2|98
1705363200000|2024-01-16 00:00:00|37534.5|37529.7|37511.5|37506.7|37535|37530.2|37508.5|37503.7|319
1705363500000|2024-01-16 00:05:00|37511|37506.2|37509.5|37504.7|37513|37508.2|37503|37498.2|163
1705363800000|2024-01-16 00:10:00|37509|37504.2|37514|37509.2|37517|37512.2|37504.5|37499.7|166
1705364100000|2024-01-16 00:15:00|37514.5|37509.7|37517.5|37512.7|37519.5|37514.7|37513|37508.2|186
1705364400000|2024-01-16 00:20:00|37517|37512.2|37512|37507.2|37522|37517.2|37511.5|37506.7|103
1705364700000|2024-01-16 00:25:00|37512.5|37507.7|37508.5|37503.7|37513.5|37508.7|37506|37501.2|57
1705365000000|2024-01-16 00:30:00|37509|37504.2|37506|37501.2|37511|37506.2|37504|37499.2|71
1705365300000|2024-01-16 00:35:00|37505.5|37500.7|37502.5|37497.7|37507.5|37502.7|37501.5|37496.7|115
1705365600000|2024-01-16 00:40:00|37502|37497.2|37481|37476.2|37503|37498.2|37480|37475.2|318
1705365900000|2024-01-16 00:45:00|37481.5|37476.7|37490|37485.2|37491.5|37486.7|37480.5|37475.7|101
1705366200000|2024-01-16 00:50:00|37490.5|37485.7|37486.5|37481.7|37492|37487.2|37485.5|37480.7|71
1705366500000|2024-01-16 00:55:00|37486|37481.2|37474|37469.2|37488|37483.2|37473.5|37468.7|210
1705366800000|2024-01-16 01:00:00|37475|37470.2|37467.5|37462.7|37481|37476.2|37459.5|37454.7|315
1705367100000|2024-01-16 01:05:00|37467|37462.2|37469|37464.2|37473|37468.2|37465.5|37460.7|111
1705367400000|2024-01-16 01:10:00|37468.5|37463.7|37471.5|37466.7|37472|37467.2|37463|37458.2|125
1705367700000|2024-01-16 01:15:00|37471|37466.2|37473.5|37468.7|37476|37471.2|37466.5|37461.7|165
1705368000000|2024-01-16 01:20:00|37473|37468.2|37475|37470.2|37476|37471.2|37467.5|37462.7|40
1705368300000|2024-01-16 01:25:00|37474.5|37469.7|37491|37486.2|37492|37487.2|37472.5|37467.7|138
1705368600000|2024-01-16 01:30:00|37492|37487.2|37499.5|37494.7|37500|37495.2|37490|37485.2|173
1705368900000|2024-01-16 01:35:00|37499|37494.2|37496.5|37491.7|37510.5|37505.7|37496|37491.2|131
1705369200000|2024-01-16 01:40:00|37497|37492.2|37497.5|37492.7|37501.5|37496.7|37492.5|37487.7|58
1705369500000|2024-01-16 01:45:00|37498|37493.2|37498|37493.2|37502.5|37497.7|37495|37490.2|50
1705369800000|2024-01-16 01:50:00|37498.5|37493.7|37500.5|37495.7|37504.5|37499.7|37497|37492.2|123
1705370100000|2024-01-16 01:55:00|37500|37495.2|37496.5|37491.7|37501.5|37496.7|37495|37490.2|28
1705370400000|2024-01-16 02:00:00|37497|37492.2|37484.5|37479.7|37497|37492.2|37484|37479.2|95
1705370700000|2024-01-16 02:05:00|37484|37479.2|37498.5|37493.7|37500|37495.2|37483|37478.2|82
1705371000000|2024-01-16 02:10:00|37498|37493.2|37506|37501.2|37508|37503.2|37497|37492.2|83
1705371300000|2024-01-16 02:15:00|37505.5|37500.7|37506|37501.2|37510|37505.2|37504|37499.2|77
1705371600000|2024-01-16 02:20:00|37507|37502.2|37503|37498.2|37507|37502.2|37498|37493.2|95
1705371900000|2024-01-16 02:25:00|37502.5|37497.7|37502|37497.2|37505|37500.2|37500|37495.2|36
1705372200000|2024-01-16 02:30:00|37501.5|37496.7|37490.5|37485.7|37502|37497.2|37487|37482.2|123
1705372500000|2024-01-16 02:35:00|37490|37485.2|37493|37488.2|37497.5|37492.7|37489|37484.2|66
1705372800000|2024-01-16 02:40:00|37492.5|37487.7|37495.5|37490.7|37497|37492.2|37492|37487.2|23
1705373100000|2024-01-16 02:45:00|37495|37490.2|37494.5|37489.7|37496.5|37491.7|37491.5|37486.7|40
1705373400000|2024-01-16 02:50:00|37495|37490.2|37492|37487.2|37496|37491.2|37489|37484.2|48
1705373700000|2024-01-16 02:55:00|37492.5|37487.7|37493.5|37488.7|37495|37490.2|37489|37484.2|34
1705374000000|2024-01-16 03:00:00|37494|37489.2|37482.5|37477.7|37496|37491.2|37482|37477.2|86
1705374300000|2024-01-16 03:05:00|37483|37478.2|37486|37481.2|37489|37484.2|37482.5|37477.7|36
1705374600000|2024-01-16 03:10:00|37485.5|37480.7|37483.5|37478.7|37486|37481.2|37479|37474.2|40
1705374900000|2024-01-16 03:15:00|37483|37478.2|37476.5|37471.7|37483.5|37478.7|37476|37471.2|54
1705375200000|2024-01-16 03:20:00|37477|37472.2|37472.5|37467.7|37477.5|37472.7|37469|37464.2|114
1705375500000|2024-01-16 03:25:00|37472|37467.2|37471.5|37466.7|37476|37471.2|37470|37465.2|44
1705375800000|2024-01-16 03:30:00|37471|37466.2|37474.5|37469.7|37474.5|37469.7|37466.5|37461.7|68
1705376100000|2024-01-16 03:35:00|37474|37469.2|37470.5|37465.7|37479|37474.2|37465.5|37460.7|78
1705376400000|2024-01-16 03:40:00|37470|37465.2|37469.5|37464.7|37472|37467.2|37465.5|37460.7|50
1705376700000|2024-01-16 03:45:00|37469|37464.2|37480|37475.2|37480|37475.2|37468|37463.2|87
1705377000000|2024-01-16 03:50:00|37479.5|37474.7|37484|37479.2|37485|37480.2|37479|37474.2|79
1705377300000|2024-01-16 03:55:00|37483|37478.2|37481.5|37476.7|37487|37482.2|37481|37476.2|39
1705377600000|2024-01-16 04:00:00|37481|37476.2|37479.5|37474.7|37482.5|37477.7|37477.5|37472.7|52
1705377900000|2024-01-16 04:05:00|37480|37475.2|37477.5|37472.7|37482|37477.2|37477|37472.2|25
1705378200000|2024-01-16 04:10:00|37477|37472.2|37477|37472.2|37477.5|37472.7|37475.5|37470.7|34
1705378500000|2024-01-16 04:15:00|37478|37473.2|37482|37477.2|37482.5|37477.7|37477.5|37472.7|25
1705378800000|2024-01-16 04:20:00|37481.5|37476.7|37480.5|37475.7|37483|37478.2|37480.5|37475.7|29
1705379100000|2024-01-16 04:25:00|37481|37476.2|37474.5|37469.7|37481|37476.2|37472|37467.2|63
1705379400000|2024-01-16 04:30:00|37474|37469.2|37473.5|37468.7|37475.5|37470.7|37472|37467.2|26
1705379700000|2024-01-16 04:35:00|37473|37468.2|37469.5|37464.7|37475|37470.2|37467|37462.2|73
1705380000000|2024-01-16 04:40:00|37470|37465.2|37468|37463.2|37471|37466.2|37467.5|37462.7|39
1705380300000|2024-01-16 04:45:00|37466.5|37461.7|37468|37463.2|37469|37464.2|37459.5|37454.7|134
1705380600000|2024-01-16 04:50:00|37468.5|37463.7|37467|37462.2|37470|37465.2|37465|37460.2|112
1705380900000|2024-01-16 04:55:00|37466.5|37461.7|37473.5|37468.7|37474.5|37469.7|37466.5|37461.7|45
1705381200000|2024-01-16 05:00:00|37473|37468.2|37467.5|37462.7|37474|37469.2|37466|37461.2|70
1705381500000|2024-01-16 05:05:00|37467|37462.2|37474|37469.2|37474|37469.2|37464|37459.2|47
1705381800000|2024-01-16 05:10:00|37473.5|37468.7|37472.5|37467.7|37475.5|37470.7|37470|37465.2|36
1705382100000|2024-01-16 05:15:00|37472|37467.2|37473.5|37468.7|37475|37470.2|37469.5|37464.7|28
1705382400000|2024-01-16 05:20:00|37473|37468.2|37464.5|37459.7|37474|37469.2|37463|37458.2|53
1705382700000|2024-01-16 05:25:00|37464|37459.2|37467|37462.2|37470|37465.2|37463|37458.2|23
1705383000000|2024-01-16 05:30:00|37466.5|37461.7|37466.5|37461.7|37473|37468.2|37466|37461.2|89
1705383300000|2024-01-16 05:35:00|37466|37461.2|37463|37458.2|37466|37461.2|37459.5|37454.7|56
1705383600000|2024-01-16 05:40:00|37462.5|37457.7|37465|37460.2|37467|37462.2|37462|37457.2|43
1705383900000|2024-01-16 05:45:00|37464.5|37459.7|37465.5|37460.7|37466.5|37461.7|37463.5|37458.7|29
1705384200000|2024-01-16 05:50:00|37466|37461.2|37460.5|37455.7|37466|37461.2|37459|37454.2|94
1705384500000|2024-01-16 05:55:00|37461|37456.2|37451|37446.2|37461|37456.2|37450|37445.2|287
1705384800000|2024-01-16 06:00:00|37450|37445.2|37434.5|37429.7|37454|37449.2|37434|37429.2|411
1705385100000|2024-01-16 06:05:00|37434|37429.2|37434.5|37429.7|37435.5|37430.7|37429.5|37424.7|154
1705385400000|2024-01-16 06:10:00|37435|37430.2|37443|37438.2|37444|37439.2|37432.5|37427.7|109
1705385700000|2024-01-16 06:15:00|37442.5|37437.7|37444.5|37439.7|37447.5|37442.7|37442.5|37437.7|86
1705386000000|2024-01-16 06:20:00|37445|37440.2|37449|37444.2|37452|37447.2|37444|37439.2|92
1705386300000|2024-01-16 06:25:00|37450|37445.2|37455|37450.2|37456.5|37451.7|37448.5|37443.7|78
1705386600000|2024-01-16 06:30:00|37454.5|37449.7|37446|37441.2|37455|37450.2|37437|37432.2|187
1705386900000|2024-01-16 06:35:00|37446.5|37441.7|37444|37439.2|37446.5|37441.7|37442.5|37437.7|59
1705387200000|2024-01-16 06:40:00|37444.5|37439.7|37443|37438.2|37446|37441.2|37440|37435.2|87
1705387500000|2024-01-16 06:45:00|37441|37436.2|37440.5|37435.7|37441.5|37436.7|37437|37432.2|55
1705387800000|2024-01-16 06:50:00|37441|37436.2|37447.5|37442.7|37449.5|37444.7|37440.5|37435.7|87
1705388100000|2024-01-16 06:55:00|37447|37442.2|37451|37446.2|37451|37446.2|37446|37441.2|59
1705388400000|2024-01-16 07:00:00|37450.4|37446.8|37454.4|37450.8|37459.4|37455.8|37446.4|37442.8|216
1705388700000|2024-01-16 07:05:00|37453.9|37450.3|37438.9|37435.3|37454.9|37451.3|37438.9|37435.3|124
1705389000000|2024-01-16 07:10:00|37438.4|37434.8|37430.9|37427.3|37440.4|37436.8|37429.4|37425.8|120
1705389300000|2024-01-16 07:15:00|37430.4|37426.8|37430.9|37427.3|37436.4|37432.8|37422.9|37419.3|373
1705389600000|2024-01-16 07:20:00|37431.4|37427.8|37435.9|37432.3|37437.4|37433.8|37426.4|37422.8|113
1705389900000|2024-01-16 07:25:00|37436.4|37432.8|37436.9|37433.3|37440.9|37437.3|37432.9|37429.3|175
1705390200000|2024-01-16 07:30:00|37436.4|37432.8|37439.4|37435.8|37442.4|37438.8|37432.9|37429.3|123
1705390500000|2024-01-16 07:35:00|37438.9|37435.3|37452.9|37449.3|37452.9|37449.3|37438.4|37434.8|106
1705390800000|2024-01-16 07:40:00|37453.4|37449.8|37457.4|37453.8|37459.9|37456.3|37449.9|37446.3|227
1705391100000|2024-01-16 07:45:00|37456.9|37453.3|37457.9|37454.3|37460.4|37456.8|37453.9|37450.3|134
1705391400000|2024-01-16 07:50:00|37457.4|37453.8|37456.4|37452.8|37463.4|37459.8|37455.4|37451.8|114
1705391700000|2024-01-16 07:55:00|37456.9|37453.3|37442.9|37439.3|37458.9|37455.3|37441.4|37437.8|270
1705392000000|2024-01-16 08:00:00|37443.4|37439.8|37389.9|37386.3|37443.4|37439.8|37384.4|37380.8|1316
1705392300000|2024-01-16 08:05:00|37390.4|37386.8|37393.9|37390.3|37403.4|37399.8|37387.9|37384.3|681
1705392600000|2024-01-16 08:10:00|37393.4|37389.8|37383.9|37380.3|37395.9|37392.3|37377.9|37374.3|410
1705392900000|2024-01-16 08:15:00|37383.4|37379.8|37384.9|37381.3|37397.4|37393.8|37379.9|37376.3|429
1705393200000|2024-01-16 08:20:00|37384.4|37380.8|37414.9|37411.3|37421.4|37417.8|37378.9|37375.3|629
1705393500000|2024-01-16 08:25:00|37415.9|37412.3|37395.9|37392.3|37419.9|37416.3|37394.9|37391.3|346
1705393800000|2024-01-16 08:30:00|37396.4|37392.8|37396.9|37393.3|37413.9|37410.3|37393.9|37390.3|196
1705394100000|2024-01-16 08:35:00|37395.9|37392.3|37415.9|37412.3|37419.9|37416.3|37389.9|37386.3|394
1705394400000|2024-01-16 08:40:00|37416.4|37412.8|37402.9|37399.3|37420.4|37416.8|37399.4|37395.8|289
1705394700000|2024-01-16 08:45:00|37402.4|37398.8|37433.9|37430.3|37433.9|37430.3|37402.4|37398.8|443
1705395000000|2024-01-16 08:50:00|37434.4|37430.8|37420.9|37417.3|37435.4|37431.8|37412.9|37409.3|226
1705395300000|2024-01-16 08:55:00|37420.4|37416.8|37419.9|37416.3|37424.4|37420.8|37411.4|37407.8|211
1705395600000|2024-01-16 09:00:00|37420.4|37416.8|37436.4|37432.8|37442.4|37438.8|37420.4|37416.8|509
1705395900000|2024-01-16 09:05:00|37436.9|37433.3|37445.4|37441.8|37447.4|37443.8|37428.9|37425.3|335
1705396200000|2024-01-16 09:10:00|37445.9|37442.3|37456.9|37453.3|37460.4|37456.8|37441.9|37438.3|455
1705396500000|2024-01-16 09:15:00|37457.4|37453.8|37447.4|37443.8|37461.4|37457.8|37437.9|37434.3|316
1705396800000|2024-01-16 09:20:00|37446.9|37443.3|37424.9|37421.3|37452.9|37449.3|37422.9|37419.3|357
1705397100000|2024-01-16 09:25:00|37425.4|37421.8|37411.9|37408.3|37428.4|37424.8|37409.9|37406.3|232
1705397400000|2024-01-16 09:30:00|37412.4|37408.8|37439.9|37436.3|37440.4|37436.8|37407.9|37404.3|417
1705397700000|2024-01-16 09:35:00|37439.4|37435.8|37442.4|37438.8|37445.9|37442.3|37429.9|37426.3|164
1705398000000|2024-01-16 09:40:00|37441.9|37438.3|37437.4|37433.8|37442.4|37438.8|37428.9|37425.3|139
1705398300000|2024-01-16 09:45:00|37437.9|37434.3|37418.9|37415.3|37441.9|37438.3|37416.4|37412.8|158
1705398600000|2024-01-16 09:50:00|37418.4|37414.8|37438.4|37434.8|37440.9|37437.3|37413.9|37410.3|194
1705398900000|2024-01-16 09:55:00|37437.9|37434.3|37425.4|37421.8|37440.4|37436.8|37423.4|37419.8|178
1705399200000|2024-01-16 10:00:00|37423.9|37420.3|37410.9|37407.3|37428.9|37425.3|37405.9|37402.3|348
1705399500000|2024-01-16 10:05:00|37410.4|37406.8|37410.9|37407.3|37415.4|37411.8|37405.9|37402.3|82
1705399800000|2024-01-16 10:10:00|37410.4|37406.8|37402.9|37399.3|37415.9|37412.3|37394.4|37390.8|338
1705400100000|2024-01-16 10:15:00|37402.4|37398.8|37394.9|37391.3|37408.9|37405.3|37387.4|37383.8|201
1705400400000|2024-01-16 10:20:00|37394.4|37390.8|37396.9|37393.3|37404.9|37401.3|37393.4|37389.8|128
1705400700000|2024-01-16 10:25:00|37396.4|37392.8|37392.9|37389.3|37408.4|37404.8|37389.4|37385.8|238
1705401000000|2024-01-16 10:30:00|37392.4|37388.8|37384.9|37381.3|37393.9|37390.3|37377.4|37373.8|294
1705401300000|2024-01-16 10:35:00|37385.4|37381.8|37405.4|37401.8|37405.9|37402.3|37383.4|37379.8|204
1705401600000|2024-01-16 10:40:00|37404.9|37401.3|37404.9|37401.3|37409.9|37406.3|37398.4|37394.8|198
1705401900000|2024-01-16 10:45:00|37404.4|37400.8|37408.4|37404.8|37412.9|37409.3|37399.9|37396.3|194
1705402200000|2024-01-16 10:50:00|37408.9|37405.3|37397.4|37393.8|37410.9|37407.3|37396.4|37392.8|112
1705402500000|2024-01-16 10:55:00|37396.9|37393.3|37399.9|37396.3|37400.4|37396.8|37392.4|37388.8|112
1705402800000|2024-01-16 11:00:00|37399.4|37395.8|37394.4|37390.8|37407.9|37404.3|37391.9|37388.3|116
1705403100000|2024-01-16 11:05:00|37394.9|37391.3|37404.9|37401.3|37411.9|37408.3|37391.9|37388.3|194
1705403400000|2024-01-16 11:10:00|37404.4|37400.8|37407.9|37404.3|37412.9|37409.3|37401.4|37397.8|205
1705403700000|2024-01-16 11:15:00|37408.4|37404.8|37415.9|37412.3|37418.4|37414.8|37406.9|37403.3|132
1705404000000|2024-01-16 11:20:00|37415.4|37411.8|37416.9|37413.3|37419.4|37415.8|37407.4|37403.8|195
1705404300000|2024-01-16 11:25:00|37416.4|37412.8|37426.9|37423.3|37429.4|37425.8|37414.4|37410.8|165
1705404600000|2024-01-16 11:30:00|37427.4|37423.8|37422.4|37418.8|37434.4|37430.8|37420.4|37416.8|202
1705404900000|2024-01-16 11:35:00|37422.9|37419.3|37429.9|37426.3|37430.4|37426.8|37419.4|37415.8|231
1705405200000|2024-01-16 11:40:00|37430.4|37426.8|37431.4|37427.8|37433.9|37430.3|37422.9|37419.3|153
1705405500000|2024-01-16 11:45:00|37431.9|37428.3|37444.9|37441.3|37449.9|37446.3|37430.4|37426.8|455
1705405800000|2024-01-16 11:50:00|37445.4|37441.8|37471.9|37468.3|37475.4|37471.8|37445.4|37441.8|563
1705406100000|2024-01-16 11:55:00|37471.4|37467.8|37462.4|37458.8|37477.4|37473.8|37462.4|37458.8|404
1705406400000|2024-01-16 12:00:00|37460.4|37456.8|37460.9|37457.3|37471.9|37468.3|37460.4|37456.8|394
1705406700000|2024-01-16 12:05:00|37460.4|37456.8|37465.4|37461.8|37467.4|37463.8|37458.4|37454.8|315
1705407000000|2024-01-16 12:10:00|37465.9|37462.3|37460.9|37457.3|37468.4|37464.8|37457.4|37453.8|238
1705407300000|2024-01-16 12:15:00|37461.4|37457.8|37465.9|37462.3|37470.9|37467.3|37460.9|37457.3|205
1705407600000|2024-01-16 12:20:00|37466.4|37462.8|37459.4|37455.8|37467.4|37463.8|37451.9|37448.3|341
1705407900000|2024-01-16 12:25:00|37458.9|37455.3|37489.9|37486.3|37511.4|37507.8|37458.4|37454.8|4310
1705408200000|2024-01-16 12:30:00|37489.4|37485.8|37474.9|37471.3|37493.4|37489.8|37472.4|37468.8|698
1705408500000|2024-01-16 12:35:00|37474.4|37470.8|37515.9|37512.3|37533.9|37530.3|37470.9|37467.3|1023
1705408800000|2024-01-16 12:40:00|37516.4|37512.8|37523.9|37520.3|37545.9|37542.3|37514.9|37511.3|859
1705409100000|2024-01-16 12:45:00|37524.4|37520.8|37538.9|37535.3|37539.4|37535.8|37516.4|37512.8|629
1705409400000|2024-01-16 12:50:00|37538.4|37534.8|37527.9|37524.3|37539.9|37536.3|37526.9|37523.3|289
1705409700000|2024-01-16 12:55:00|37527.4|37523.8|37528.9|37525.3|37531.4|37527.8|37517.4|37513.8|330
1705410000000|2024-01-16 13:00:00|37529.4|37525.8|37520.9|37517.3|37533.9|37530.3|37518.4|37514.8|458
1705410300000|2024-01-16 13:05:00|37521.4|37517.8|37522.9|37519.3|37530.9|37527.3|37518.9|37515.3|259
1705410600000|2024-01-16 13:10:00|37522.4|37518.8|37510.9|37507.3|37527.4|37523.8|37508.9|37505.3|370
1705410900000|2024-01-16 13:15:00|37511.4|37507.8|37499.9|37496.3|37517.9|37514.3|37499.9|37496.3|399
1705411200000|2024-01-16 13:20:00|37500.4|37496.8|37484.9|37481.3|37504.9|37501.3|37482.9|37479.3|434
1705411500000|2024-01-16 13:25:00|37484.4|37480.8|37499.9|37496.3|37501.4|37497.8|37478.4|37474.8|403
1705411800000|2024-01-16 13:30:00|37508.4|37504.8|37525.9|37522.3|37535.9|37532.3|37494.9|37491.3|1181
1705412100000|2024-01-16 13:35:00|37525.4|37521.8|37538.9|37535.3|37539.4|37535.8|37523.4|37519.8|732
1705412400000|2024-01-16 13:40:00|37539.9|37536.3|37509.9|37506.3|37544.4|37540.8|37509.4|37505.8|824
1705412700000|2024-01-16 13:45:00|37510.4|37506.8|37485.4|37481.8|37512.4|37508.8|37474.9|37471.3|714
1705413000000|2024-01-16 13:50:00|37485.9|37482.3|37451.9|37448.3|37489.4|37485.8|37445.4|37441.8|765
1705413300000|2024-01-16 13:55:00|37451.4|37447.8|37440.4|37436.8|37453.9|37450.3|37438.9|37435.3|722
1705413600000|2024-01-16 14:00:00|37438.9|37435.3|37417.4|37413.8|37446.4|37442.8|37415.9|37412.3|785
1705413900000|2024-01-16 14:05:00|37415.9|37412.3|37437.9|37434.3|37439.4|37435.8|37409.4|37405.8|620
1705414200000|2024-01-16 14:10:00|37438.4|37434.8|37452.9|37449.3|37452.9|37449.3|37433.9|37430.3|668
1705414500000|2024-01-16 14:15:00|37452.4|37448.8|37438.4|37434.8|37454.9|37451.3|37434.4|37430.8|361
1705414800000|2024-01-16 14:20:00|37437.9|37434.3|37442.9|37439.3|37446.4|37442.8|37431.4|37427.8|382
1705415100000|2024-01-16 14:25:00|37442.4|37438.8|37489.4|37485.8|37489.4|37485.8|37441.9|37438.3|1120
1705415400000|2024-01-16 14:30:00|37488.8|37486.4|37442.3|37439.9|37542.8|37540.4|37412.3|37409.9|8113
1705415700000|2024-01-16 14:35:00|37442.8|37440.4|37407.8|37405.4|37444.8|37442.4|37382.8|37380.4|3910
1705416000000|2024-01-16 14:40:00|37407.3|37404.9|37364.3|37361.9|37408.3|37405.9|37345.8|37343.4|4665
1705416300000|2024-01-16 14:45:00|37364.8|37362.4|37342.3|37339.9|37377.8|37375.4|37337.8|37335.4|3192
1705416600000|2024-01-16 14:50:00|37342.8|37340.4|37333.3|37330.9|37358.8|37356.4|37308.8|37306.4|3855
1705416900000|2024-01-16 14:55:00|37332.8|37330.4|37374.8|37372.4|37377.3|37374.9|37328.3|37325.9|2467
1705417200000|2024-01-16 15:00:00|37375.8|37373.4|37378.8|37376.4|37406.3|37403.9|37375.8|37373.4|2895
1705417500000|2024-01-16 15:05:00|37378.3|37375.9|37411.8|37409.4|37412.8|37410.4|37374.8|37372.4|2206
1705417800000|2024-01-16 15:10:00|37411.3|37408.9|37428.3|37425.9|37442.8|37440.4|37403.8|37401.4|2283
1705418100000|2024-01-16 15:15:00|37428.8|37426.4|37448.8|37446.4|37454.8|37452.4|37420.8|37418.4|1896
1705418400000|2024-01-16 15:20:00|37449.3|37446.9|37503.8|37501.4|37503.8|37501.4|37445.3|37442.9|3794
1705418700000|2024-01-16 15:25:00|37504.3|37501.9|37476.3|37473.9|37512.8|37510.4|37475.8|37473.4|2259
1705419000000|2024-01-16 15:30:00|37475.8|37473.4|37476.8|37474.4|37490.3|37487.9|37454.3|37451.9|1529
1705419300000|2024-01-16 15:35:00|37477.3|37474.9|37473.3|37470.9|37481.3|37478.9|37437.8|37435.4|1422
1705419600000|2024-01-16 15:40:00|37473.8|37471.4|37468.3|37465.9|37499.3|37496.9|37457.8|37455.4|1423
1705419900000|2024-01-16 15:45:00|37468.8|37466.4|37463.3|37460.9|37477.8|37475.4|37457.3|37454.9|776
1705420200000|2024-01-16 15:50:00|37463.8|37461.4|37452.3|37449.9|37472.3|37469.9|37436.8|37434.4|1248
1705420500000|2024-01-16 15:55:00|37452.8|37450.4|37457.3|37454.9|37474.3|37471.9|37450.3|37447.9|793
1705420800000|2024-01-16 16:00:00|37459.8|37457.4|37377.3|37374.9|37468.8|37466.4|37341.8|37339.4|6970
1705421100000|2024-01-16 16:05:00|37377.8|37375.4|37372.8|37370.4|37426.3|37423.9|37366.8|37364.4|1994
1705421400000|2024-01-16 16:10:00|37373.3|37370.9|37393.3|37390.9|37398.3|37395.9|37345.3|37342.9|2205
1705421700000|2024-01-16 16:15:00|37393.8|37391.4|37398.3|37395.9|37413.8|37411.4|37358.8|37356.4|2377
1705422000000|2024-01-16 16:20:00|37397.8|37395.4|37435.3|37432.9|37449.3|37446.9|37392.8|37390.4|1900
1705422300000|2024-01-16 16:25:00|37434.8|37432.4|37403.3|37400.9|37440.8|37438.4|37399.3|37396.9|1387
1705422600000|2024-01-16 16:30:00|37402.8|37400.4|37443.8|37441.4|37446.3|37443.9|37402.8|37400.4|942
1705422900000|2024-01-16 16:35:00|37444.3|37441.9|37419.3|37416.9|37445.8|37443.4|37400.8|37398.4|843
1705423200000|2024-01-16 16:40:00|37418.3|37415.9|37411.3|37408.9|37422.8|37420.4|37396.8|37394.4|837
1705423500000|2024-01-16 16:45:00|37411.8|37409.4|37410.3|37407.9|37415.8|37413.4|37387.8|37385.4|784
1705423800000|2024-01-16 16:50:00|37410.8|37408.4|37387.8|37385.4|37422.8|37420.4|37386.8|37384.4|812
1705424100000|2024-01-16 16:55:00|37385.3|37382.9|37388.3|37385.9|37398.8|37396.4|37364.8|37362.4|1075
1705424400000|2024-01-16 17:00:00|37388.8|37386.4|37365.3|37362.9|37398.3|37395.9|37358.8|37356.4|945
1705424700000|2024-01-16 17:05:00|37365.8|37363.4|37360.3|37357.9|37375.8|37373.4|37346.3|37343.9|1389
1705425000000|2024-01-16 17:10:00|37360.8|37358.4|37344.8|37342.4|37370.3|37367.9|37342.3|37339.9|1098
1705425300000|2024-01-16 17:15:00|37343.8|37341.4|37335.8|37333.4|37355.3|37352.9|37334.8|37332.4|810
1705425600000|2024-01-16 17:20:00|37336.3|37333.9|37354.8|37352.4|37369.8|37367.4|37334.3|37331.9|811
1705425900000|2024-01-16 17:25:00|37353.3|37350.9|37319.3|37316.9|37354.8|37352.4|37317.8|37315.4|1095
1705426200000|2024-01-16 17:30:00|37319.8|37317.4|37287.8|37285.4|37323.3|37320.9|37282.3|37279.9|2469
1705426500000|2024-01-16 17:35:00|37287.3|37284.9|37312.3|37309.9|37322.3|37319.9|37284.3|37281.9|1426
1705426800000|2024-01-16 17:40:00|37312.8|37310.4|37311.8|37309.4|37331.8|37329.4|37305.8|37303.4|773
1705427100000|2024-01-16 17:45:00|37310.8|37308.4|37293.8|37291.4|37324.8|37322.4|37291.3|37288.9|1113
1705427400000|2024-01-16 17:50:00|37294.3|37291.9|37303.3|37300.9|37316.3|37313.9|37288.8|37286.4|901
1705427700000|2024-01-16 17:55:00|37302.8|37300.4|37289.8|37287.4|37310.8|37308.4|37288.8|37286.4|891
1705428000000|2024-01-16 18:00:00|37290.8|37288.4|37305.8|37303.4|37305.8|37303.4|37281.8|37279.4|955
1705428300000|2024-01-16 18:05:00|37305.3|37302.9|37294.8|37292.4|37310.8|37308.4|37286.8|37284.4|736
1705428600000|2024-01-16 18:10:00|37295.8|37293.4|37312.8|37310.4|37314.3|37311.9|37291.8|37289.4|749
1705428900000|2024-01-16 18:15:00|37312.3|37309.9|37339.3|37336.9|37357.3|37354.9|37311.8|37309.4|2296
1705429200000|2024-01-16 18:20:00|37338.8|37336.4|37316.3|37313.9|37340.8|37338.4|37302.8|37300.4|972
1705429500000|2024-01-16 18:25:00|37316.8|37314.4|37349.8|37347.4|37350.3|37347.9|37311.8|37309.4|637
1705429800000|2024-01-16 18:30:00|37350.8|37348.4|37349.8|37347.4|37366.3|37363.9|37338.8|37336.4|939
1705430100000|2024-01-16 18:35:00|37349.3|37346.9|37316.8|37314.4|37350.8|37348.4|37314.8|37312.4|1139
1705430400000|2024-01-16 18:40:00|37316.3|37313.9|37289.3|37286.9|37320.8|37318.4|37287.8|37285.4|669
1705430700000|2024-01-16 18:45:00|37288.8|37286.4|37279.8|37277.4|37294.8|37292.4|37278.8|37276.4|841
1705431000000|2024-01-16 18:50:00|37278.8|37276.4|37248.8|37246.4|37279.8|37277.4|37234.3|37231.9|1630
1705431300000|2024-01-16 18:55:00|37249.3|37246.9|37266.3|37263.9|37269.8|37267.4|37241.8|37239.4|891
1705431600000|2024-01-16 19:00:00|37268.3|37265.9|37231.3|37228.9|37272.8|37270.4|37230.8|37228.4|913
1705431900000|2024-01-16 19:05:00|37230.8|37228.4|37230.8|37228.4|37249.8|37247.4|37223.8|37221.4|907
1705432200000|2024-01-16 19:10:00|37229.8|37227.4|37212.8|37210.4|37235.8|37233.4|37204.8|37202.4|1194
1705432500000|2024-01-16 19:15:00|37213.3|37210.9|37188.8|37186.4|37219.8|37217.4|37186.8|37184.4|1330
1705432800000|2024-01-16 19:20:00|37189.3|37186.9|37213.8|37211.4|37216.8|37214.4|37189.3|37186.9|827
1705433100000|2024-01-16 19:25:00|37213.3|37210.9|37220.8|37218.4|37244.8|37242.4|37212.8|37210.4|948
1705433400000|2024-01-16 19:30:00|37220.3|37217.9|37231.3|37228.9|37234.3|37231.9|37202.8|37200.4|885
1705433700000|2024-01-16 19:35:00|37230.8|37228.4|37220.8|37218.4|37234.8|37232.4|37216.8|37214.4|449
1705434000000|2024-01-16 19:40:00|37220.3|37217.9|37220.3|37217.9|37230.3|37227.9|37212.3|37209.9|599
1705434300000|2024-01-16 19:45:00|37219.8|37217.4|37250.3|37247.9|37259.8|37257.4|37217.3|37214.9|1145
1705434600000|2024-01-16 19:50:00|37249.8|37247.4|37257.8|37255.4|37269.8|37267.4|37249.8|37247.4|726
1705434900000|2024-01-16 19:55:00|37258.3|37255.9|37260.8|37258.4|37267.8|37265.4|37256.8|37254.4|666
1705435200000|2024-01-16 20:00:00|37260.3|37257.9|37268.3|37265.9|37276.3|37273.9|37258.3|37255.9|881
1705435500000|2024-01-16 20:05:00|37267.8|37265.4|37275.3|37272.9|37282.3|37279.9|37263.8|37261.4|648
1705435800000|2024-01-16 20:10:00|37275.8|37273.4|37267.8|37265.4|37289.8|37287.4|37264.8|37262.4|763
1705436100000|2024-01-16 20:15:00|37268.3|37265.9|37282.8|37280.4|37285.3|37282.9|37267.8|37265.4|570
1705436400000|2024-01-16 20:20:00|37283.3|37280.9|37269.8|37267.4|37286.8|37284.4|37261.3|37258.9|536
1705436700000|2024-01-16 20:25:00|37269.3|37266.9|37268.3|37265.9|37278.8|37276.4|37259.3|37256.9|610
1705437000000|2024-01-16 20:30:00|37267.8|37265.4|37257.8|37255.4|37278.8|37276.4|37252.8|37250.4|850
1705437300000|2024-01-16 20:35:00|37258.3|37255.9|37271.8|37269.4|37276.8|37274.4|37255.8|37253.4|889
1705437600000|2024-01-16 20:40:00|37272.3|37269.9|37281.3|37278.9|37284.8|37282.4|37262.3|37259.9|634
1705437900000|2024-01-16 20:45:00|37281.8|37279.4|37290.3|37287.9|37296.8|37294.4|37272.3|37269.9|971
1705438200000|2024-01-16 20:50:00|37290.8|37288.4|37315.8|37313.4|37321.3|37318.9|37283.3|37280.9|1795
1705438500000|2024-01-16 20:55:00|37317.8|37315.4|37348.8|37346.4|37357.8|37355.4|37310.3|37307.9|3629
1705438800000|2024-01-16 21:00:00|37350|37345.2|37343|37338.2|37361.5|37356.7|37340|37335.2|1753
1705439100000|2024-01-16 21:05:00|37343.5|37338.7|37360|37355.2|37360|37355.2|37341|37336.2|454
1705439400000|2024-01-16 21:10:00|37359.5|37354.7|37346.5|37341.7|37362|37357.2|37345|37340.2|584
1705439700000|2024-01-16 21:15:00|37347|37342.2|37341.5|37336.7|37351.5|37346.7|37341.5|37336.7|130
1705440000000|2024-01-16 21:20:00|37342|37337.2|37340.5|37335.7|37346|37341.2|37339|37334.2|119
1705440300000|2024-01-16 21:25:00|37341|37336.2|37344.5|37339.7|37345|37340.2|37339|37334.2|109
1705440600000|2024-01-16 21:30:00|37345|37340.2|37341|37336.2|37349|37344.2|37341|37336.2|112
1705440900000|2024-01-16 21:35:00|37340|37335.2|37336.5|37331.7|37340.5|37335.7|37335.5|37330.7|128
1705441200000|2024-01-16 21:40:00|37337|37332.2|37335.5|37330.7|37338.5|37333.7|37332|37327.2|110
1705441500000|2024-01-16 21:45:00|37335|37330.2|37335|37330.2|37337.5|37332.7|37332|37327.2|107
1705441800000|2024-01-16 21:50:00|37335.5|37330.7|37344.5|37339.7|37347.5|37342.7|37335|37330.2|90
1705442100000|2024-01-16 21:55:00|37344|37339.2|37338.7|37328.9|37344.5|37339.7|37333.5|37326.2|119
1705442400000|2024-01-16 22:00:00|37338.6|37328.8|37337.8|37328|37339.8|37330|37337.5|37327.7|0
1705442700000|2024-01-16 22:05:00|37337.6|37327.8|37339.5|37329.7|37339.5|37329.7|37337.4|37327.6|0
1705443000000|2024-01-16 22:10:00|37340.7|37330.9|37336.4|37326.6|37340.7|37330.9|37336.4|37326.6|0
1705443300000|2024-01-16 22:15:00|37336.6|37326.8|37336.2|37326.4|37337.2|37327.4|37332.4|37322.6|0
1705443600000|2024-01-16 22:20:00|37335.3|37325.5|37334.4|37324.6|37337.9|37328.1|37334.4|37324.6|0
1705443900000|2024-01-16 22:25:00|37333.5|37323.7|37335.5|37325.7|37337.8|37328|37332.9|37323.1|0
1705444200000|2024-01-16 22:30:00|37335.3|37325.5|37333.8|37324|37335.5|37325.7|37333.8|37324|0
1705444500000|2024-01-16 22:35:00|37335.5|37325.7|37336.8|37327|37338.2|37328.4|37334.2|37324.4|0
1705444800000|2024-01-16 22:40:00|37336.9|37327.1|37336.1|37326.3|37336.9|37327.1|37335.8|37326|0
1705445100000|2024-01-16 22:45:00|37336.4|37326.6|37336.5|37326.7|37336.7|37326.9|37335.8|37326|0
1705445400000|2024-01-16 22:50:00|37336.7|37326.9|37336.5|37326.7|37337.1|37327.3|37336.5|37326.7|0
1705445700000|2024-01-16 22:55:00|37338.5|37328.7|37337.6|37327.8|37339|37329.2|37337.6|37327.8|0
1705446000000|2024-01-16 23:00:00|37347.5|37342.7|37335.5|37330.7|37348|37343.2|37332|37327.2|287
1705446300000|2024-01-16 23:05:00|37335|37330.2|37337|37332.2|37338|37333.2|37329|37324.2|103
1705446600000|2024-01-16 23:10:00|37337.5|37332.7|37332|37327.2|37343.5|37338.7|37332|37327.2|140
1705446900000|2024-01-16 23:15:00|37332.5|37327.7|37334.5|37329.7|37335|37330.2|37330|37325.2|76
1705447200000|2024-01-16 23:20:00|37335|37330.2|37340|37335.2|37341.5|37336.7|37334.5|37329.7|49
1705447500000|2024-01-16 23:25:00|37339.5|37334.7|37341|37336.2|37342.5|37337.7|37339|37334.2|29
1705447800000|2024-01-16 23:30:00|37341.5|37336.7|37339.5|37334.7|37341.5|37336.7|37337|37332.2|57
1705448100000|2024-01-16 23:35:00|37339|37334.2|37340|37335.2|37342|37337.2|37339|37334.2|52
1705448400000|2024-01-16 23:40:00|37340.5|37335.7|37334|37329.2|37340.5|37335.7|37334|37329.2|64
1705448700000|2024-01-16 23:45:00|37334.5|37329.7|37341.5|37336.7|37342|37337.2|37332.5|37327.7|24
1705449000000|2024-01-16 23:50:00|37342|37337.2|37349|37344.2|37350.5|37345.7|37342|37337.2|90
1705449300000|2024-01-16 23:55:00|37349.5|37344.7|37347|37342.2|37350|37345.2|37344.5|37339.7|54
1705449600000|2024-01-17 00:00:00|37345|37340.2|37341|37336.2|37348.5|37343.7|37340|37335.2|135
1705449900000|2024-01-17 00:05:00|37340|37335.2|37342.5|37337.7|37346|37341.2|37337|37332.2|82
1705450200000|2024-01-17 00:10:00|37343|37338.2|37345.5|37340.7|37346.5|37341.7|37339|37334.2|24
1705450500000|2024-01-17 00:15:00|37346|37341.2|37331.5|37326.7|37346|37341.2|37328.5|37323.7|133
1705450800000|2024-01-17 00:20:00|37332|37327.2|37336.5|37331.7|37338|37333.2|37329|37324.2|95
1705451100000|2024-01-17 00:25:00|37336|37331.2|37332|37327.2|37339.5|37334.7|37330.5|37325.7|45
1705451400000|2024-01-17 00:30:00|37332.5|37327.7|37332.5|37327.7|37334.5|37329.7|37328|37323.2|58
1705451700000|2024-01-17 00:35:00|37333|37328.2|37326.5|37321.7|37333|37328.2|37325|37320.2|43
1705452000000|2024-01-17 00:40:00|37327|37322.2|37324.5|37319.7|37328|37323.2|37318.5|37313.7|190
1705452300000|2024-01-17 00:45:00|37325|37320.2|37323.5|37318.7|37325|37320.2|37320.5|37315.7|41
1705452600000|2024-01-17 00:50:00|37324|37319.2|37329|37324.2|37333|37328.2|37324|37319.2|110
1705452900000|2024-01-17 00:55:00|37328.5|37323.7|37327|37322.2|37330.5|37325.7|37324.5|37319.7|38
1705453200000|2024-01-17 01:00:00|37327.5|37322.7|37325.5|37320.7|37330.5|37325.7|37322.5|37317.7|112
1705453500000|2024-01-17 01:05:00|37326|37321.2|37320.5|37315.7|37326|37321.2|37318.5|37313.7|43
1705453800000|2024-01-17 01:10:00|37321|37316.2|37322.5|37317.7|37325.5|37320.7|37319|37314.2|64
1705454100000|2024-01-17 01:15:00|37323|37318.2|37326|37321.2|37328|37323.2|37320.5|37315.7|99
1705454400000|2024-01-17 01:20:00|37326.5|37321.7|37324|37319.2|37328|37323.2|37321.5|37316.7|36
1705454700000|2024-01-17 01:25:00|37323|37318.2|37326|37321.2|37328|37323.2|37321.5|37316.7|100
1705455000000|2024-01-17 01:30:00|37326.5|37321.7|37329.5|37324.7|37330|37325.2|37325|37320.2|87
1705455300000|2024-01-17 01:35:00|37330|37325.2|37321.5|37316.7|37330|37325.2|37321|37316.2|70
1705455600000|2024-01-17 01:40:00|37321|37316.2|37306|37301.2|37321.5|37316.7|37304.5|37299.7|158
1705455900000|2024-01-17 01:45:00|37305.5|37300.7|37311|37306.2|37313|37308.2|37303.5|37298.7|86
1705456200000|2024-01-17 01:50:00|37310.5|37305.7|37311|37306.2|37316|37311.2|37310|37305.2|72
1705456500000|2024-01-17 01:55:00|37311.5|37306.7|37317.5|37312.7|37320|37315.2|37311|37306.2|48
1705456800000|2024-01-17 02:00:00|37317|37312.2|37317|37312.2|37322.5|37317.7|37314|37309.2|78
1705457100000|2024-01-17 02:05:00|37317.5|37312.7|37319|37314.2|37322.5|37317.7|37315.5|37310.7|48
1705457400000|2024-01-17 02:10:00|37318.5|37313.7|37314.5|37309.7|37321|37316.2|37314|37309.2|56
1705457700000|2024-01-17 02:15:00|37314|37309.2|37310|37305.2|37317.5|37312.7|37310|37305.2|88
1705458000000|2024-01-17 02:20:00|37309.5|37304.7|37299.5|37294.7|37311|37306.2|37298|37293.2|158
1705458300000|2024-01-17 02:25:00|37299|37294.2|37307|37302.2|37308|37303.2|37298|37293.2|28
1705458600000|2024-01-17 02:30:00|37306.5|37301.7|37303.5|37298.7|37309.5|37304.7|37299.5|37294.7|64
1705458900000|2024-01-17 02:35:00|37304|37299.2|37300|37295.2|37305|37300.2|37300|37295.2|35
1705459200000|2024-01-17 02:40:00|37300.5|37295.7|37299.5|37294.7|37302.5|37297.7|37297|37292.2|40
1705459500000|2024-01-17 02:45:00|37299|37294.2|37303|37298.2|37303|37298.2|37298|37293.2|31
1705459800000|2024-01-17 02:50:00|37302.5|37297.7|37302|37297.2|37305|37300.2|37299.5|37294.7|46
1705460100000|2024-01-17 02:55:00|37301.5|37296.7|37295.5|37290.7|37303.5|37298.7|37295.5|37290.7|60
1705460400000|2024-01-17 03:00:00|37296|37291.2|37296|37291.2|37297.5|37292.7|37291|37286.2|117
1705460700000|2024-01-17 03:05:00|37295.5|37290.7|37297|37292.2|37298|37293.2|37294.5|37289.7|42
1705461000000|2024-01-17 03:10:00|37297.5|37292.7|37297.5|37292.7|37300|37295.2|37293|37288.2|64
1705461300000|2024-01-17 03:15:00|37297|37292.2|37293|37288.2|37297|37292.2|37292.5|37287.7|42
1705461600000|2024-01-17 03:20:00|37292.5|37287.7|37292|37287.2|37294.5|37289.7|37291|37286.2|46
1705461900000|2024-01-17 03:25:00|37292.5|37287.7|37290|37285.2|37294.5|37289.7|37287|37282.2|62
1705462200000|2024-01-17 03:30:00|37289|37284.2|37284.5|37279.7|37289.5|37284.7|37283|37278.2|56
1705462500000|2024-01-17 03:35:00|37284|37279.2|37287.5|37282.7|37288|37283.2|37281|37276.2|69
1705462800000|2024-01-17 03:40:00|37287|37282.2|37287.5|37282.7|37290.5|37285.7|37287|37282.2|61
1705463100000|2024-01-17 03:45:00|37287|37282.2|37284|37279.2|37290|37285.2|37283|37278.2|25
1705463400000|2024-01-17 03:50:00|37283.5|37278.7|37271|37266.2|37284|37279.2|37262.5|37257.7|236
1705463700000|2024-01-17 03:55:00|37271.5|37266.7|37266.5|37261.7|37274|37269.2|37265.5|37260.7|57
1705464000000|2024-01-17 04:00:00|37266|37261.2|37269|37264.2|37272.5|37267.7|37266|37261.2|80
1705464300000|2024-01-17 04:05:00|37268|37263.2|37284|37279.2|37284|37279.2|37267.5|37262.7|109
1705464600000|2024-01-17 04:10:00|37283.5|37278.7|37286.5|37281.7|37287|37282.2|37282.5|37277.7|25
1705464900000|2024-01-17 04:15:00|37286|37281.2|37280|37275.2|37288.5|37283.7|37280|37275.2|43
1705465200000|2024-01-17 04:20:00|37280.5|37275.7|37279|37274.2|37282|37277.2|37277.5|37272.7|53
1705465500000|2024-01-17 04:25:00|37279.5|37274.7|37282.5|37277.7|37283|37278.2|37278.5|37273.7|20
1705465800000|2024-01-17 04:30:00|37282|37277.2|37281|37276.2|37284|37279.2|37281|37276.2|29
1705466100000|2024-01-17 04:35:00|37279.5|37274.7|37287.5|37282.7|37288|37283.2|37278|37273.2|43
1705466400000|2024-01-17 04:40:00|37288|37283.2|37285.5|37280.7|37288.5|37283.7|37284.5|37279.7|31
1705466700000|2024-01-17 04:45:00|37285|37280.2|37294.5|37289.7|37295|37290.2|37285|37280.2|66
1705467000000|2024-01-17 04:50:00|37294|37289.2|37293.5|37288.7|37295.5|37290.7|37290|37285.2|18
1705467300000|2024-01-17 04:55:00|37294|37289.2|37291|37286.2|37294.5|37289.7|37287|37282.2|51
1705467600000|2024-01-17 05:00:00|37291.5|37286.7|37286.5|37281.7|37292|37287.2|37286|37281.2|63
1705467900000|2024-01-17 05:05:00|37286|37281.2|37280|37275.2|37287|37282.2|37280|37275.2|70
1705468200000|2024-01-17 05:10:00|37280.5|37275.7|37276.5|37271.7|37283|37278.2|37275.5|37270.7|66
1705468500000|2024-01-17 05:15:00|37276|37271.2|37266.5|37261.7|37276.5|37271.7|37265.5|37260.7|72
1705468800000|2024-01-17 05:20:00|37267|37262.2|37276.5|37271.7|37277|37272.2|37266.5|37261.7|47
1705469100000|2024-01-17 05:25:00|37277|37272.2|37274|37269.2|37278|37273.2|37272.5|37267.7|23
1705469400000|2024-01-17 05:30:00|37273.5|37268.7|37270.5|37265.7|37275|37270.2|37267.5|37262.7|142
1705469700000|2024-01-17 05:35:00|37271|37266.2|37272|37267.2|37278|37273.2|37270|37265.2|38
1705470000000|2024-01-17 05:40:00|37271.5|37266.7|37276|37271.2|37277.5|37272.7|37271.5|37266.7|22
1705470300000|2024-01-17 05:45:00|37275.5|37270.7|37270|37265.2|37275.5|37270.7|37267.5|37262.7|82
1705470600000|2024-01-17 05:50:00|37271|37266.2|37261|37256.2|37274|37269.2|37259|37254.2|111
1705470900000|2024-01-17 05:55:00|37261.5|37256.7|37261|37256.2|37264.5|37259.7|37258.5|37253.7|52
1705471200000|2024-01-17 06:00:00|37260.5|37255.7|37266|37261.2|37266.5|37261.7|37260|37255.2|212
1705471500000|2024-01-17 06:05:00|37266.5|37261.7|37243|37238.2|37269|37264.2|37241|37236.2|457
1705471800000|2024-01-17 06:10:00|37243.5|37238.7|37217|37212.2|37246|37241.2|37208|37203.2|595
1705472100000|2024-01-17 06:15:00|37217.5|37212.7|37232|37227.2|37232.5|37227.7|37214.5|37209.7|121
1705472400000|2024-01-17 06:20:00|37230.5|37225.7|37232|37227.2|37235.5|37230.7|37223.5|37218.7|128
1705472700000|2024-01-17 06:25:00|37231.5|37226.7|37231|37226.2|37233|37228.2|37222.5|37217.7|138
1705473000000|2024-01-17 06:30:00|37231.5|37226.7|37232.5|37227.7|37238.5|37233.7|37224|37219.2|183
1705473300000|2024-01-17 06:35:00|37232|37227.2|37215.5|37210.7|37234.5|37229.7|37214.5|37209.7|119
1705473600000|2024-01-17 06:40:00|37216|37211.2|37222.5|37217.7|37231|37226.2|37213.5|37208.7|151
1705473900000|2024-01-17 06:45:00|37223|37218.2|37225.5|37220.7|37227|37222.2|37218|37213.2|67
1705474200000|2024-01-17 06:50:00|37225|37220.2|37225.5|37220.7|37233.5|37228.7|37220|37215.2|77
1705474500000|2024-01-17 06:55:00|37225|37220.2|37219.5|37214.7|37230|37225.2|37218|37213.2|154
1705474800000|2024-01-17 07:00:00|37218.9|37215.3|37218.4|37214.8|37226.4|37222.8|37209.9|37206.3|431
1705475100000|2024-01-17 07:05:00|37218.9|37215.3|37216.9|37213.3|37222.4|37218.8|37211.4|37207.8|222
1705475400000|2024-01-17 07:10:00|37216.4|37212.8|37209.9|37206.3|37220.9|37217.3|37200.4|37196.8|255
1705475700000|2024-01-17 07:15:00|37209.4|37205.8|37203.9|37200.3|37212.9|37209.3|37194.4|37190.8|265
1705476000000|2024-01-17 07:20:00|37203.4|37199.8|37204.9|37201.3|37210.9|37207.3|37197.9|37194.3|150
1705476300000|2024-01-17 07:25:00|37205.4|37201.8|37195.4|37191.8|37206.9|37203.3|37190.9|37187.3|130
1705476600000|2024-01-17 07:30:00|37195.9|37192.3|37205.4|37201.8|37208.4|37204.8|37187.9|37184.3|163
1705476900000|2024-01-17 07:35:00|37205.9|37202.3|37207.4|37203.8|37211.4|37207.8|37197.9|37194.3|352
1705477200000|2024-01-17 07:40:00|37206.9|37203.3|37189.9|37186.3|37208.9|37205.3|37187.9|37184.3|145
1705477500000|2024-01-17 07:45:00|37190.4|37186.8|37204.9|37201.3|37210.4|37206.8|37187.9|37184.3|152
1705477800000|2024-01-17 07:50:00|37204.4|37200.8|37213.9|37210.3|37214.4|37210.8|37200.9|37197.3|184
1705478100000|2024-01-17 07:55:00|37213.4|37209.8|37219.9|37216.3|37231.4|37227.8|37213.4|37209.8|475
1705478400000|2024-01-17 08:00:00|37220.9|37217.3|37222.4|37218.8|37225.9|37222.3|37206.9|37203.3|443
1705478700000|2024-01-17 08:05:00|37221.9|37218.3|37206.9|37203.3|37226.9|37223.3|37201.9|37198.3|484
1705479000000|2024-01-17 08:10:00|37206.4|37202.8|37209.9|37206.3|37225.9|37222.3|37203.4|37199.8|443
1705479300000|2024-01-17 08:15:00|37209.4|37205.8|37231.4|37227.8|37231.9|37228.3|37202.9|37199.3|344
1705479600000|2024-01-17 08:20:00|37231.9|37228.3|37230.9|37227.3|37234.4|37230.8|37219.9|37216.3|556
1705479900000|2024-01-17 08:25:00|37231.4|37227.8|37239.4|37235.8|37241.9|37238.3|37221.9|37218.3|457
1705480200000|2024-01-17 08:30:00|37239.9|37236.3|37234.9|37231.3|37242.9|37239.3|37216.4|37212.8|320
1705480500000|2024-01-17 08:35:00|37235.4|37231.8|37237.9|37234.3|37247.9|37244.3|37232.4|37228.8|309
1705480800000|2024-01-17 08:40:00|37238.4|37234.8|37245.4|37241.8|37246.9|37243.3|37230.4|37226.8|301
1705481100000|2024-01-17 08:45:00|37245.9|37242.3|37237.9|37234.3|37251.4|37247.8|37227.9|37224.3|297
1705481400000|2024-01-17 08:50:00|37238.4|37234.8|37224.4|37220.8|37238.9|37235.3|37220.9|37217.3|172
1705481700000|2024-01-17 08:55:00|37223.4|37219.8|37211.9|37208.3|37227.9|37224.3|37209.9|37206.3|193
1705482000000|2024-01-17 09:00:00|37211.4|37207.8|37209.9|37206.3|37224.9|37221.3|37207.9|37204.3|200
1705482300000|2024-01-17 09:05:00|37209.4|37205.8|37205.9|37202.3|37213.9|37210.3|37203.4|37199.8|240
1705482600000|2024-01-17 09:10:00|37206.4|37202.8|37182.9|37179.3|37208.4|37204.8|37177.4|37173.8|657
1705482900000|2024-01-17 09:15:00|37183.4|37179.8|37193.9|37190.3|37197.4|37193.8|37176.9|37173.3|495
1705483200000|2024-01-17 09:20:00|37194.4|37190.8|37209.9|37206.3|37210.9|37207.3|37185.4|37181.8|352
1705483500000|2024-01-17 09:25:00|37209.4|37205.8|37201.9|37198.3|37226.4|37222.8|37189.4|37185.8|342
1705483800000|2024-01-17 09:30:00|37201.4|37197.8|37213.9|37210.3|37214.9|37211.3|37192.4|37188.8|168
1705484100000|2024-01-17 09:35:00|37214.4|37210.8|37207.9|37204.3|37221.9|37218.3|37201.9|37198.3|238
1705484400000|2024-01-17 09:40:00|37208.4|37204.8|37210.9|37207.3|37211.4|37207.8|37198.4|37194.8|219
1705484700000|2024-01-17 09:45:00|37210.4|37206.8|37208.9|37205.3|37215.4|37211.8|37201.9|37198.3|113
1705485000000|2024-01-17 09:50:00|37208.4|37204.8|37215.9|37212.3|37216.9|37213.3|37203.4|37199.8|239
1705485300000|2024-01-17 09:55:00|37215.4|37211.8|37211.9|37208.3|37217.4|37213.8|37207.9|37204.3|121
1705485600000|2024-01-17 10:00:00|37212.4|37208.8|37214.9|37211.3|37217.9|37214.3|37209.4|37205.8|255
1705485900000|2024-01-17 10:05:00|37215.4|37211.8|37211.4|37207.8|37220.9|37217.3|37209.9|37206.3|161
1705486200000|2024-01-17 10:10:00|37210.9|37207.3|37218.9|37215.3|37222.9|37219.3|37210.4|37206.8|190
1705486500000|2024-01-17 10:15:00|37218.4|37214.8|37210.4|37206.8|37218.9|37215.3|37204.9|37201.3|290
1705486800000|2024-01-17 10:20:00|37210.9|37207.3|37205.9|37202.3|37218.9|37215.3|37204.9|37201.3|240
1705487100000|2024-01-17 10:25:00|37205.4|37201.8|37196.9|37193.3|37210.9|37207.3|37195.9|37192.3|152
1705487400000|2024-01-17 10:30:00|37197.4|37193.8|37189.9|37186.3|37199.4|37195.8|37183.4|37179.8|245
1705487700000|2024-01-17 10:35:00|37189.4|37185.8|37187.9|37184.3|37192.9|37189.3|37184.9|37181.3|139
1705488000000|2024-01-17 10:40:00|37187.4|37183.8|37186.4|37182.8|37188.4|37184.8|37181.4|37177.8|121
1705488300000|2024-01-17 10:45:00|37185.9|37182.3|37186.4|37182.8|37198.4|37194.8|37183.4|37179.8|272
1705488600000|2024-01-17 10:50:00|37185.9|37182.3|37200.9|37197.3|37203.4|37199.8|37181.4|37177.8|242
1705488900000|2024-01-17 10:55:00|37201.4|37197.8|37196.9|37193.3|37204.4|37200.8|37189.9|37186.3|191
1705489200000|2024-01-17 11:00:00|37198.4|37194.8|37176.9|37173.3|37207.4|37203.8|37174.9|37171.3|325
1705489500000|2024-01-17 11:05:00|37177.4|37173.8|37183.9|37180.3|37185.4|37181.8|37175.4|37171.8|126
1705489800000|2024-01-17 11:10:00|37183.4|37179.8|37170.4|37166.8|37183.9|37180.3|37163.9|37160.3|291
1705490100000|2024-01-17 11:15:00|37170.9|37167.3|37170.9|37167.3|37178.4|37174.8|37162.9|37159.3|164
1705490400000|2024-01-17 11:20:00|37170.4|37166.8|37175.9|37172.3|37181.4|37177.8|37164.9|37161.3|276
1705490700000|2024-01-17 11:25:00|37175.4|37171.8|37185.9|37182.3|37188.9|37185.3|37172.4|37168.8|125
1705491000000|2024-01-17 11:30:00|37185.4|37181.8|37200.9|37197.3|37200.9|37197.3|37180.9|37177.3|355
1705491300000|2024-01-17 11:35:00|37200.4|37196.8|37205.9|37202.3|37208.9|37205.3|37194.9|37191.3|311
1705491600000|2024-01-17 11:40:00|37205.4|37201.8|37199.9|37196.3|37207.9|37204.3|37195.9|37192.3|185
1705491900000|2024-01-17 11:45:00|37199.4|37195.8|37194.4|37190.8|37202.4|37198.8|37193.4|37189.8|208
1705492200000|2024-01-17 11:50:00|37193.9|37190.3|37195.4|37191.8|37200.9|37197.3|37190.9|37187.3|234
1705492500000|2024-01-17 11:55:00|37196.9|37193.3|37199.9|37196.3|37200.9|37197.3|37189.9|37186.3|124
1705492800000|2024-01-17 12:00:00|37200.4|37196.8|37204.4|37200.8|37205.9|37202.3|37191.4|37187.8|203
1705493100000|2024-01-17 12:05:00|37204.9|37201.3|37208.9|37205.3|37212.4|37208.8|37201.4|37197.8|269
1705493400000|2024-01-17 12:10:00|37208.4|37204.8|37212.9|37209.3|37212.9|37209.3|37200.4|37196.8|256
1705493700000|2024-01-17 12:15:00|37211.9|37208.3|37227.9|37224.3|37229.4|37225.8|37211.9|37208.3|336
1705494000000|2024-01-17 12:20:00|37227.4|37223.8|37240.4|37236.8|37243.4|37239.8|37225.9|37222.3|332
1705494300000|2024-01-17 12:25:00|37240.9|37237.3|37235.9|37232.3|37244.9|37241.3|37230.4|37226.8|261
1705494600000|2024-01-17 12:30:00|37236.4|37232.8|37234.9|37231.3|37236.4|37232.8|37226.9|37223.3|174
1705494900000|2024-01-17 12:35:00|37234.4|37230.8|37230.4|37226.8|37244.9|37241.3|37228.4|37224.8|275
1705495200000|2024-01-17 12:40:00|37229.4|37225.8|37227.9|37224.3|37232.9|37229.3|37225.9|37222.3|148
1705495500000|2024-01-17 12:45:00|37227.4|37223.8|37226.9|37223.3|37229.4|37225.8|37220.9|37217.3|179
1705495800000|2024-01-17 12:50:00|37227.4|37223.8|37232.9|37229.3|37237.9|37234.3|37225.4|37221.8|176
1705496100000|2024-01-17 12:55:00|37233.4|37229.8|37223.9|37220.3|37242.4|37238.8|37223.4|37219.8|189
1705496400000|2024-01-17 13:00:00|37224.9|37221.3|37200.4|37196.8|37226.4|37222.8|37198.4|37194.8|445
1705496700000|2024-01-17 13:05:00|37199.9|37196.3|37212.4|37208.8|37214.9|37211.3|37198.4|37194.8|221
1705497000000|2024-01-17 13:10:00|37210.9|37207.3|37218.9|37215.3|37225.9|37222.3|37206.4|37202.8|356
1705497300000|2024-01-17 13:15:00|37218.4|37214.8|37216.4|37212.8|37222.9|37219.3|37207.9|37204.3|177
1705497600000|2024-01-17 13:20:00|37215.4|37211.8|37197.9|37194.3|37218.9|37215.3|37196.9|37193.3|437
1705497900000|2024-01-17 13:25:00|37198.9|37195.3|37204.4|37200.8|37207.9|37204.3|37196.9|37193.3|256
1705498200000|2024-01-17 13:30:00|37190.9|37187.3|37205.9|37202.3|37209.9|37206.3|37166.9|37163.3|1560
1705498500000|2024-01-17 13:35:00|37206.4|37202.8|37200.9|37197.3|37207.9|37204.3|37184.4|37180.8|605
1705498800000|2024-01-17 13:40:00|37201.4|37197.8|37179.4|37175.8|37211.9|37208.3|37178.9|37175.3|1114
1705499100000|2024-01-17 13:45:00|37178.9|37175.3|37154.9|37151.3|37179.4|37175.8|37152.4|37148.8|954
1705499400000|2024-01-17 13:50:00|37155.4|37151.8|37167.9|37164.3|37176.4|37172.8|37154.9|37151.3|588
1705499700000|2024-01-17 13:55:00|37168.4|37164.8|37158.9|37155.3|37170.4|37166.8|37147.9|37144.3|668
1705500000000|2024-01-17 14:00:00|37159.4|37155.8|37148.9|37145.3|37163.4|37159.8|37134.4|37130.8|687
1705500300000|2024-01-17 14:05:00|37149.4|37145.8|37174.9|37171.3|37178.4|37174.8|37145.9|37142.3|688
1705500600000|2024-01-17 14:10:00|37175.4|37171.8|37177.4|37173.8|37178.4|37174.8|37158.9|37155.3|546
1705500900000|2024-01-17 14:15:00|37176.9|37173.3|37170.9|37167.3|37191.4|37187.8|37166.4|37162.8|620
1705501200000|2024-01-17 14:20:00|37171.4|37167.8|37150.9|37147.3|37181.4|37177.8|37148.9|37145.3|453
1705501500000|2024-01-17 14:25:00|37150.4|37146.8|37153.4|37149.8|37175.9|37172.3|37148.9|37145.3|953
1705501800000|2024-01-17 14:30:00|37152.9|37149.3|37212.8|37210.4|37242.8|37240.4|37138.3|37135.9|7849
1705502100000|2024-01-17 14:35:00|37213.3|37210.9|37232.3|37229.9|37232.3|37229.9|37201.3|37198.9|3241
1705502400000|2024-01-17 14:40:00|37232.8|37230.4|37212.8|37210.4|37235.3|37232.9|37199.3|37196.9|2477
1705502700000|2024-01-17 14:45:00|37212.3|37209.9|37232.8|37230.4|37236.8|37234.4|37200.8|37198.4|2092
1705503000000|2024-01-17 14:50:00|37234.3|37231.9|37222.3|37219.9|37252.8|37250.4|37205.8|37203.4|3233
1705503300000|2024-01-17 14:55:00|37221.8|37219.4|37229.8|37227.4|37238.8|37236.4|37208.8|37206.4|1867
1705503600000|2024-01-17 15:00:00|37229.3|37226.9|37276.3|37273.9|37294.8|37292.4|37220.3|37217.9|2995
1705503900000|2024-01-17 15:05:00|37276.8|37274.4|37286.3|37283.9|37306.3|37303.9|37262.3|37259.9|2438
1705504200000|2024-01-17 15:10:00|37286.8|37284.4|37298.3|37295.9|37304.8|37302.4|37277.8|37275.4|1488
1705504500000|2024-01-17 15:15:00|37297.8|37295.4|37251.8|37249.4|37310.8|37308.4|37251.8|37249.4|1938
1705504800000|2024-01-17 15:20:00|37249.8|37247.4|37275.3|37272.9|37276.8|37274.4|37242.8|37240.4|1481
1705505100000|2024-01-17 15:25:00|37274.8|37272.4|37277.3|37274.9|37302.8|37300.4|37273.3|37270.9|1837
1705505400000|2024-01-17 15:30:00|37277.8|37275.4|37278.8|37276.4|37284.8|37282.4|37252.3|37249.9|1255
1705505700000|2024-01-17 15:35:00|37279.3|37276.9|37301.8|37299.4|37309.8|37307.4|37267.8|37265.4|1614
1705506000000|2024-01-17 15:40:00|37297.8|37295.4|37280.8|37278.4|37302.8|37300.4|37276.3|37273.9|996
1705506300000|2024-01-17 15:45:00|37281.8|37279.4|37305.8|37303.4|37313.8|37311.4|37276.8|37274.4|1669
1705506600000|2024-01-17 15:50:00|37304.3|37301.9|37305.8|37303.4|37324.8|37322.4|37303.8|37301.4|1255
1705506900000|2024-01-17 15:55:00|37306.8|37304.4|37305.8|37303.4|37313.3|37310.9|37292.8|37290.4|973
1705507200000|2024-01-17 16:00:00|37305.3|37302.9|37336.8|37334.4|37338.3|37335.9|37303.8|37301.4|1765
1705507500000|2024-01-17 16:05:00|37337.3|37334.9|37323.8|37321.4|37351.3|37348.9|37321.3|37318.9|1599
1705507800000|2024-01-17 16:10:00|37322.8|37320.4|37320.3|37317.9|37338.8|37336.4|37312.8|37310.4|1196
1705508100000|2024-01-17 16:15:00|37320.8|37318.4|37317.3|37314.9|37331.8|37329.4|37297.3|37294.9|1081
1705508400000|2024-01-17 16:20:00|37316.8|37314.4|37320.8|37318.4|37327.8|37325.4|37310.8|37308.4|929
1705508700000|2024-01-17 16:25:00|37321.3|37318.9|37318.8|37316.4|37331.8|37329.4|37315.8|37313.4|837
1705509000000|2024-01-17 16:30:00|37319.3|37316.9|37339.8|37337.4|37339.8|37337.4|37317.8|37315.4|801
1705509300000|2024-01-17 16:35:00|37339.3|37336.9|37349.8|37347.4|37354.8|37352.4|37337.8|37335.4|733
1705509600000|2024-01-17 16:40:00|37349.3|37346.9|37342.3|37339.9|37349.3|37346.9|37332.8|37330.4|630
1705509900000|2024-01-17 16:45:00|37342.8|37340.4|37328.8|37326.4|37346.8|37344.4|37327.3|37324.9|682
1705510200000|2024-01-17 16:50:00|37330.3|37327.9|37311.3|37308.9|37330.8|37328.4|37301.3|37298.9|887
1705510500000|2024-01-17 16:55:00|37311.8|37309.4|37302.8|37300.4|37314.8|37312.4|37301.8|37299.4|466
1705510800000|2024-01-17 17:00:00|37303.3|37300.9|37284.8|37282.4|37307.3|37304.9|37282.8|37280.4|1011
1705511100000|2024-01-17 17:05:00|37284.3|37281.9|37268.3|37265.9|37293.8|37291.4|37267.8|37265.4|771
1705511400000|2024-01-17 17:10:00|37268.8|37266.4|37283.3|37280.9|37295.8|37293.4|37263.8|37261.4|938
1705511700000|2024-01-17 17:15:00|37282.8|37280.4|37270.8|37268.4|37284.3|37281.9|37264.3|37261.9|495
1705512000000|2024-01-17 17:20:00|37270.3|37267.9|37252.3|37249.9|37273.8|37271.4|37244.8|37242.4|880
1705512300000|2024-01-17 17:25:00|37252.8|37250.4|37247.8|37245.4|37255.8|37253.4|37240.8|37238.4|571
1705512600000|2024-01-17 17:30:00|37248.3|37245.9|37238.8|37236.4|37249.8|37247.4|37236.8|37234.4|617
1705512900000|2024-01-17 17:35:00|37238.3|37235.9|37230.3|37227.9|37240.8|37238.4|37226.8|37224.4|551
1705513200000|2024-01-17 17:40:00|37229.8|37227.4|37223.3|37220.9|37236.8|37234.4|37207.8|37205.4|1045
1705513500000|2024-01-17 17:45:00|37222.8|37220.4|37236.8|37234.4|37242.8|37240.4|37212.8|37210.4|1036
1705513800000|2024-01-17 17:50:00|37237.3|37234.9|37245.3|37242.9|37254.3|37251.9|37228.8|37226.4|895
1705514100000|2024-01-17 17:55:00|37244.8|37242.4|37234.8|37232.4|37255.8|37253.4|37234.8|37232.4|675
1705514400000|2024-01-17 18:00:00|37235.3|37232.9|37262.8|37260.4|37263.3|37260.9|37232.3|37229.9|1039
1705514700000|2024-01-17 18:05:00|37263.3|37260.9|37241.8|37239.4|37263.3|37260.9|37239.8|37237.4|574
1705515000000|2024-01-17 18:10:00|37242.8|37240.4|37221.3|37218.9|37245.3|37242.9|37215.8|37213.4|948
1705515300000|2024-01-17 18:15:00|37220.8|37218.4|37218.8|37216.4|37221.8|37219.4|37204.8|37202.4|968
1705515600000|2024-01-17 18:20:00|37218.3|37215.9|37185.3|37182.9|37219.3|37216.9|37174.3|37171.9|1333
1705515900000|2024-01-17 18:25:00|37185.8|37183.4|37187.3|37184.9|37203.8|37201.4|37180.3|37177.9|1020
1705516200000|2024-01-17 18:30:00|37187.8|37185.4|37172.8|37170.4|37189.8|37187.4|37165.8|37163.4|867
1705516500000|2024-01-17 18:35:00|37172.3|37169.9|37155.8|37153.4|37177.8|37175.4|37147.8|37145.4|752
1705516800000|2024-01-17 18:40:00|37154.8|37152.4|37146.8|37144.4|37156.8|37154.4|37131.3|37128.9|1183
1705517100000|2024-01-17 18:45:00|37147.3|37144.9|37120.8|37118.4|37149.8|37147.4|37110.8|37108.4|1571
1705517400000|2024-01-17 18:50:00|37121.3|37118.9|37163.8|37161.4|37170.3|37167.9|37118.8|37116.4|1449
1705517700000|2024-01-17 18:55:00|37162.8|37160.4|37169.8|37167.4|37175.3|37172.9|37152.8|37150.4|973
1705518000000|2024-01-17 19:00:00|37170.3|37167.9|37174.8|37172.4|37188.8|37186.4|37164.8|37162.4|1182
1705518300000|2024-01-17 19:05:00|37173.3|37170.9|37163.8|37161.4|37173.8|37171.4|37157.8|37155.4|603
1705518600000|2024-01-17 19:10:00|37164.8|37162.4|37157.8|37155.4|37172.8|37170.4|37155.3|37152.9|458
1705518900000|2024-01-17 19:15:00|37157.3|37154.9|37173.3|37170.9|37182.8|37180.4|37157.3|37154.9|614
1705519200000|2024-01-17 19:20:00|37172.8|37170.4|37190.8|37188.4|37200.3|37197.9|37163.8|37161.4|953
1705519500000|2024-01-17 19:25:00|37191.3|37188.9|37183.8|37181.4|37197.8|37195.4|37172.8|37170.4|902
1705519800000|2024-01-17 19:30:00|37184.3|37181.9|37188.8|37186.4|37200.8|37198.4|37183.3|37180.9|713
1705520100000|2024-01-17 19:35:00|37189.3|37186.9|37188.8|37186.4|37198.3|37195.9|37184.8|37182.4|375
1705520400000|2024-01-17 19:40:00|37189.3|37186.9|37210.8|37208.4|37214.3|37211.9|37185.3|37182.9|959
1705520700000|2024-01-17 19:45:00|37211.8|37209.4|37199.3|37196.9|37215.8|37213.4|37195.3|37192.9|802
1705521000000|2024-01-17 19:50:00|37199.8|37197.4|37200.3|37197.9|37203.8|37201.4|37192.8|37190.4|424
1705521300000|2024-01-17 19:55:00|37199.8|37197.4|37199.8|37197.4|37210.3|37207.9|37195.8|37193.4|540
1705521600000|2024-01-17 20:00:00|37200.3|37197.9|37187.3|37184.9|37208.8|37206.4|37179.3|37176.9|1114
1705521900000|2024-01-17 20:05:00|37187.8|37185.4|37175.3|37172.9|37191.8|37189.4|37170.8|37168.4|624
1705522200000|2024-01-17 20:10:00|37175.8|37173.4|37149.8|37147.4|37180.8|37178.4|37144.8|37142.4|837
1705522500000|2024-01-17 20:15:00|37150.8|37148.4|37177.8|37175.4|37180.8|37178.4|37148.3|37145.9|723
1705522800000|2024-01-17 20:20:00|37179.3|37176.9|37147.8|37145.4|37182.3|37179.9|37140.3|37137.9|906
1705523100000|2024-01-17 20:25:00|37148.3|37145.9|37155.3|37152.9|37161.8|37159.4|37145.3|37142.9|509
1705523400000|2024-01-17 20:30:00|37155.8|37153.4|37185.3|37182.9|37190.8|37188.4|37152.3|37149.9|905
1705523700000|2024-01-17 20:35:00|37184.8|37182.4|37217.8|37215.4|37224.8|37222.4|37184.3|37181.9|1086
1705524000000|2024-01-17 20:40:00|37218.8|37216.4|37208.8|37206.4|37228.3|37225.9|37203.8|37201.4|971
1705524300000|2024-01-17 20:45:00|37211.3|37208.9|37213.8|37211.4|37232.8|37230.4|37208.8|37206.4|968
1705524600000|2024-01-17 20:50:00|37213.3|37210.9|37258.8|37256.4|37266.3|37263.9|37213.3|37210.9|2276
1705524900000|2024-01-17 20:55:00|37258.3|37255.9|37254.8|37252.4|37283.8|37281.4|37240.3|37237.9|3770
1705525200000|2024-01-17 21:00:00|37256|37251.2|37255|37250.2|37269|37264.2|37251|37246.2|1412
1705525500000|2024-01-17 21:05:00|37254.5|37249.7|37254.5|37249.7|37260|37255.2|37251|37246.2|460
1705525800000|2024-01-17 21:10:00|37254|37249.2|37251.5|37246.7|37258|37253.2|37250|37245.2|373
1705526100000|2024-01-17 21:15:00|37252|37247.2|37251|37246.2|37257.5|37252.7|37250.5|37245.7|119
1705526400000|2024-01-17 21:20:00|37251.5|37246.7|37254|37249.2|37254|37249.2|37249.5|37244.7|58
1705526700000|2024-01-17 21:25:00|37253.5|37248.7|37247.5|37242.7|37253.5|37248.7|37246|37241.2|91
1705527000000|2024-01-17 21:30:00|37248|37243.2|37252|37247.2|37252.5|37247.7|37245|37240.2|84
1705527300000|2024-01-17 21:35:00|37251.5|37246.7|37254.5|37249.7|37255.5|37250.7|37251|37246.2|71
1705527600000|2024-01-17 21:40:00|37255.5|37250.7|37248.5|37243.7|37256.5|37251.7|37248.5|37243.7|109
1705527900000|2024-01-17 21:45:00|37249|37244.2|37249.5|37244.7|37252|37247.2|37248.5|37243.7|36
1705528200000|2024-01-17 21:50:00|37250|37245.2|37252.5|37247.7|37254.5|37249.7|37248.5|37243.7|43
1705528500000|2024-01-17 21:55:00|37252|37247.2|37256|37246.2|37257.3|37250.7|37251.5|37246.2|81
1705528800000|2024-01-17 22:00:00|37255.8|37246|37269|37259.2|37269.1|37259.3|37254.9|37245.1|0
1705529100000|2024-01-17 22:05:00|37270.7|37260.9|37265.3|37255.5|37270.8|37261|37264.7|37254.9|0
1705529400000|2024-01-17 22:10:00|37265.1|37255.3|37268.8|37259|37270.6|37260.8|37265.1|37255.3|0
1705529700000|2024-01-17 22:15:00|37272|37262.2|37268.4|37258.6|37272|37262.2|37268|37258.2|0
1705530000000|2024-01-17 22:20:00|37267.8|37258|37267.4|37257.6|37267.8|37258|37266.8|37257|0
1705530300000|2024-01-17 22:25:00|37270.9|37261.1|37270.4|37260.6|37271.6|37261.8|37267.8|37258|0
1705530600000|2024-01-17 22:30:00|37267.8|37258|37270.8|37261|37270.8|37261|37267.7|37257.9|0
1705530900000|2024-01-17 22:35:00|37270.9|37261.1|37270.1|37260.3|37270.9|37261.1|37270|37260.2|0
1705531200000|2024-01-17 22:40:00|37268.3|37258.5|37269.9|37260.1|37270.1|37260.3|37267.9|37258.1|0
1705531500000|2024-01-17 22:45:00|37270|37260.2|37268.4|37258.6|37270|37260.2|37268.4|37258.6|0
1705531800000|2024-01-17 22:50:00|37268.2|37258.4|37268.8|37259|37268.8|37259|37267.4|37257.6|0
1705532100000|2024-01-17 22:55:00|37268.4|37258.6|37266.8|37257|37268.4|37258.6|37266.8|37257|0
1705532400000|2024-01-17 23:00:00|37251.7|37246.9|37248.7|37243.9|37260.2|37255.4|37246.7|37241.9|385
1705532700000|2024-01-17 23:05:00|37248.2|37243.4|37243.2|37238.4|37253.2|37248.4|37241.2|37236.4|276
1705533000000|2024-01-17 23:10:00|37243.7|37238.9|37254.7|37249.9|37255.2|37250.4|37243.2|37238.4|150
1705533300000|2024-01-17 23:15:00|37255.2|37250.4|37267.7|37262.9|37270.2|37265.4|37254.2|37249.4|161
1705533600000|2024-01-17 23:20:00|37268.2|37263.4|37269.2|37264.4|37273.2|37268.4|37266.7|37261.9|112
1705533900000|2024-01-17 23:25:00|37268.7|37263.9|37271.7|37266.9|37273.2|37268.4|37268.2|37263.4|90
1705534200000|2024-01-17 23:30:00|37272.2|37267.4|37269.2|37264.4|37273.2|37268.4|37266.7|37261.9|72
1705534500000|2024-01-17 23:35:00|37269.7|37264.9|37271.7|37266.9|37272.2|37267.4|37267.7|37262.9|72
1705534800000|2024-01-17 23:40:00|37271.2|37266.4|37274.7|37269.9|37274.7|37269.9|37269.2|37264.4|51
1705535100000|2024-01-17 23:45:00|37274.2|37269.4|37270.2|37265.4|37275.2|37270.4|37269.2|37264.4|62
1705535400000|2024-01-17 23:50:00|37270.7|37265.9|37268.7|37263.9|37271.2|37266.4|37268.2|37263.4|35
1705535700000|2024-01-17 23:55:00|37269.2|37264.4|37268.7|37263.9|37270.7|37265.9|37265.7|37260.9|47
1705536000000|2024-01-18 00:00:00|37269.2|37264.4|37264.2|37259.4|37269.2|37264.4|37260.2|37255.4|84
1705536300000|2024-01-18 00:05:00|37263.7|37258.9|37260.7|37255.9|37264.7|37259.9|37253.7|37248.9|84
1705536600000|2024-01-18 00:10:00|37260.2|37255.4|37269.7|37264.9|37269.7|37264.9|37259.7|37254.9|46
1705536900000|2024-01-18 00:15:00|37270.2|37265.4|37266.7|37261.9|37274.7|37269.9|37265.7|37260.9|79
1705537200000|2024-01-18 00:20:00|37266.2|37261.4|37261.2|37256.4|37268.2|37263.4|37258.7|37253.9|81
1705537500000|2024-01-18 00:25:00|37260.7|37255.9|37256.2|37251.4|37261.2|37256.4|37254.2|37249.4|118
1705537800000|2024-01-18 00:30:00|37257.2|37252.4|37260.2|37255.4|37266.2|37261.4|37255.7|37250.9|109
1705538100000|2024-01-18 00:35:00|37260.7|37255.9|37259.7|37254.9|37263.2|37258.4|37257.2|37252.4|115
1705538400000|2024-01-18 00:40:00|37260.2|37255.4|37265.2|37260.4|37270.2|37265.4|37260.2|37255.4|60
1705538700000|2024-01-18 00:45:00|37265.7|37260.9|37273.7|37268.9|37275.7|37270.9|37265.2|37260.4|97
1705539000000|2024-01-18 00:50:00|37273.2|37268.4|37270.2|37265.4|37275.7|37270.9|37267.7|37262.9|52
1705539300000|2024-01-18 00:55:00|37268.7|37263.9|37279.2|37274.4|37279.2|37274.4|37268.7|37263.9|102
1705539600000|2024-01-18 01:00:00|37278.7|37273.9|37269.2|37264.4|37278.7|37273.9|37265.7|37260.9|131
1705539900000|2024-01-18 01:05:00|37269.7|37264.9|37275.2|37270.4|37277.7|37272.9|37269.2|37264.4|54
1705540200000|2024-01-18 01:10:00|37274.7|37269.9|37271.7|37266.9|37276.2|37271.4|37271.2|37266.4|93
1705540500000|2024-01-18 01:15:00|37271.2|37266.4|37264.7|37259.9|37272.7|37267.9|37264.2|37259.4|100
1705540800000|2024-01-18 01:20:00|37265.2|37260.4|37262.7|37257.9|37266.2|37261.4|37260.2|37255.4|41
1705541100000|2024-01-18 01:25:00|37263.2|37258.4|37267.2|37262.4|37267.7|37262.9|37260.2|37255.4|44
1705541400000|2024-01-18 01:30:00|37266.7|37261.9|37257.7|37252.9|37267.7|37262.9|37253.7|37248.9|93
1705541700000|2024-01-18 01:35:00|37257.2|37252.4|37253.2|37248.4|37260.7|37255.9|37251.2|37246.4|76
1705542000000|2024-01-18 01:40:00|37253.7|37248.9|37251.7|37246.9|37255.7|37250.9|37249.7|37244.9|62
1705542300000|2024-01-18 01:45:00|37252.2|37247.4|37251.2|37246.4|37255.2|37250.4|37244.7|37239.9|84
1705542600000|2024-01-18 01:50:00|37250.7|37245.9|37260.7|37255.9|37260.7|37255.9|37250.2|37245.4|78
1705542900000|2024-01-18 01:55:00|37260.2|37255.4|37265.7|37260.9|37268.2|37263.4|37259.2|37254.4|71
1705543200000|2024-01-18 02:00:00|37266.2|37261.4|37267.9|37263.1|37267.9|37263.1|37262.2|37257.4|68
1705543500000|2024-01-18 02:05:00|37267.4|37262.6|37275.5|37270.7|37275.5|37270.7|37264.4|37259.6|57
1705543800000|2024-01-18 02:10:00|37275|37270.2|37279|37274.2|37279.5|37274.7|37274.5|37269.7|25
1705544100000|2024-01-18 02:15:00|37279.5|37274.7|37281.5|37276.7|37283.5|37278.7|37279|37274.2|70
1705544400000|2024-01-18 02:20:00|37282.5|37277.7|37275.5|37270.7|37282.5|37277.7|37275.5|37270.7|40
1705544700000|2024-01-18 02:25:00|37276|37271.2|37277.5|37272.7|37279|37274.2|37273.5|37268.7|30
1705545000000|2024-01-18 02:30:00|37276.5|37271.7|37276|37271.2|37279|37274.2|37273.5|37268.7|55
1705545300000|2024-01-18 02:35:00|37275.5|37270.7|37274|37269.2|37278|37273.2|37273.5|37268.7|29
1705545600000|2024-01-18 02:40:00|37274.5|37269.7|37270.5|37265.7|37275.5|37270.7|37269.5|37264.7|33
1705545900000|2024-01-18 02:45:00|37269.5|37264.7|37272|37267.2|37272.5|37267.7|37267.5|37262.7|24
1705546200000|2024-01-18 02:50:00|37272.5|37267.7|37270|37265.2|37272.5|37267.7|37269.5|37264.7|11
1705546500000|2024-01-18 02:55:00|37269.5|37264.7|37261.5|37256.7|37270.5|37265.7|37257.5|37252.7|71
1705546800000|2024-01-18 03:00:00|37262|37257.2|37267.5|37262.7|37269|37264.2|37261.5|37256.7|64
1705547100000|2024-01-18 03:05:00|37268|37263.2|37256.5|37251.7|37268|37263.2|37256.5|37251.7|63
1705547400000|2024-01-18 03:10:00|37257|37252.2|37262|37257.2|37262|37257.2|37256.5|37251.7|54
1705547700000|2024-01-18 03:15:00|37261.5|37256.7|37267.5|37262.7|37272|37267.2|37261|37256.2|63
1705548000000|2024-01-18 03:20:00|37268|37263.2|37269|37264.2|37274|37269.2|37267|37262.2|30
1705548300000|2024-01-18 03:25:00|37268.5|37263.7|37267.5|37262.7|37271.5|37266.7|37267|37262.2|15
1705548600000|2024-01-18 03:30:00|37267|37262.2|37267|37262.2|37271.5|37266.7|37267|37262.2|9
1705548900000|2024-01-18 03:35:00|37266.5|37261.7|37271|37266.2|37273|37268.2|37266|37261.2|22
1705549200000|2024-01-18 03:40:00|37271.5|37266.7|37268|37263.2|37274|37269.2|37268|37263.2|21
1705549500000|2024-01-18 03:45:00|37268.5|37263.7|37266|37261.2|37270.5|37265.7|37265.5|37260.7|37
1705549800000|2024-01-18 03:50:00|37266.5|37261.7|37254|37249.2|37267.5|37262.7|37251|37246.2|87
1705550100000|2024-01-18 03:55:00|37254.5|37249.7|37249|37244.2|37254.5|37249.7|37246.5|37241.7|49
1705550400000|2024-01-18 04:00:00|37248.5|37243.7|37247.5|37242.7|37252.5|37247.7|37245|37240.2|64
1705550700000|2024-01-18 04:05:00|37248|37243.2|37242.5|37237.7|37252.5|37247.7|37242.5|37237.7|90
1705551000000|2024-01-18 04:10:00|37243|37238.2|37241.5|37236.7|37247|37242.2|37240|37235.2|38
1705551300000|2024-01-18 04:15:00|37241|37236.2|37244.5|37239.7|37245|37240.2|37238|37233.2|74
1705551600000|2024-01-18 04:20:00|37245|37240.2|37242|37237.2|37245|37240.2|37239|37234.2|32
1705551900000|2024-01-18 04:25:00|37241.5|37236.7|37242|37237.2|37244.5|37239.7|37240.5|37235.7|25
1705552200000|2024-01-18 04:30:00|37241.5|37236.7|37242.5|37237.7|37245|37240.2|37241|37236.2|32
1705552500000|2024-01-18 04:35:00|37242|37237.2|37238.5|37233.7|37244|37239.2|37236.5|37231.7|56
1705552800000|2024-01-18 04:40:00|37238|37233.2|37227.5|37222.7|37238.5|37233.7|37226|37221.2|98
1705553100000|2024-01-18 04:45:00|37227|37222.2|37231.5|37226.7|37233|37228.2|37226|37221.2|75
1705553400000|2024-01-18 04:50:00|37231|37226.2|37237|37232.2|37238.5|37233.7|37230.5|37225.7|80
1705553700000|2024-01-18 04:55:00|37237.5|37232.7|37240.5|37235.7|37240.5|37235.7|37236.5|37231.7|20
1705554000000|2024-01-18 05:00:00|37240|37235.2|37241|37236.2|37246.5|37241.7|37239.5|37234.7|58
1705554300000|2024-01-18 05:05:00|37240.5|37235.7|37239.5|37234.7|37243|37238.2|37235.5|37230.7|44
1705554600000|2024-01-18 05:10:00|37239|37234.2|37243|37238.2|37243.5|37238.7|37239|37234.2|33
1705554900000|2024-01-18 05:15:00|37242.5|37237.7|37244|37239.2|37245|37240.2|37240.5|37235.7|24
1705555200000|2024-01-18 05:20:00|37243.5|37238.7|37244|37239.2|37246.5|37241.7|37240.5|37235.7|23
1705555500000|2024-01-18 05:25:00|37244.5|37239.7|37245|37240.2|37246|37241.2|37239|37234.2|37
1705555800000|2024-01-18 05:30:00|37244.5|37239.7|37237.5|37232.7|37244.5|37239.7|37233|37228.2|97
1705556100000|2024-01-18 05:35:00|37237|37232.2|37249.5|37244.7|37251|37246.2|37237|37232.2|88
1705556400000|2024-01-18 05:40:00|37250|37245.2|37249.5|37244.7|37251|37246.2|37247.5|37242.7|48
1705556700000|2024-01-18 05:45:00|37250|37245.2|37244|37239.2|37250.5|37245.7|37243|37238.2|30
1705557000000|2024-01-18 05:50:00|37243.5|37238.7|37249.5|37244.7|37250|37245.2|37242.5|37237.7|22
1705557300000|2024-01-18 05:55:00|37250|37245.2|37254.5|37249.7|37259.5|37254.7|37249.5|37244.7|81
1705557600000|2024-01-18 06:00:00|37255|37250.2|37260.5|37255.7|37261|37256.2|37252.5|37247.7|100
1705557900000|2024-01-18 06:05:00|37261|37256.2|37268.5|37263.7|37269.5|37264.7|37257|37252.2|97
1705558200000|2024-01-18 06:10:00|37268|37263.2|37270.5|37265.7|37271.5|37266.7|37264.5|37259.7|119
1705558500000|2024-01-18 06:15:00|37270|37265.2|37268.5|37263.7|37273|37268.2|37268.5|37263.7|55
1705558800000|2024-01-18 06:20:00|37269|37264.2|37269.5|37264.7|37272|37267.2|37265|37260.2|85
1705559100000|2024-01-18 06:25:00|37270|37265.2|37267.5|37262.7|37276.5|37271.7|37263.5|37258.7|200
1705559400000|2024-01-18 06:30:00|37267|37262.2|37268.5|37263.7|37268.5|37263.7|37255|37250.2|98
1705559700000|2024-01-18 06:35:00|37267.5|37262.7|37270|37265.2|37273|37268.2|37266|37261.2|79
1705560000000|2024-01-18 06:40:00|37269.5|37264.7|37268|37263.2|37272.5|37267.7|37264.5|37259.7|82
1705560300000|2024-01-18 06:45:00|37267.5|37262.7|37270.5|37265.7|37272|37267.2|37266|37261.2|99
1705560600000|2024-01-18 06:50:00|37271|37266.2|37272.5|37267.7|37272.5|37267.7|37267.5|37262.7|60
1705560900000|2024-01-18 06:55:00|37272|37267.2|37267|37262.2|37272.5|37267.7|37265.5|37260.7|110
1705561200000|2024-01-18 07:00:00|37266.4|37262.8|37275.9|37272.3|37275.9|37272.3|37263.9|37260.3|212
1705561500000|2024-01-18 07:05:00|37274.4|37270.8|37272.4|37268.8|37274.9|37271.3|37268.9|37265.3|150
1705561800000|2024-01-18 07:10:00|37272.9|37269.3|37261.4|37257.8|37274.4|37270.8|37260.9|37257.3|93
1705562100000|2024-01-18 07:15:00|37261.9|37258.3|37265.9|37262.3|37267.9|37264.3|37259.9|37256.3|70
1705562400000|2024-01-18 07:20:00|37266.4|37262.8|37274.4|37270.8|37276.9|37273.3|37265.9|37262.3|194
1705562700000|2024-01-18 07:25:00|37274.9|37271.3|37265.4|37261.8|37274.9|37271.3|37262.4|37258.8|74
1705563000000|2024-01-18 07:30:00|37265.9|37262.3|37258.4|37254.8|37266.4|37262.8|37256.9|37253.3|86
1705563300000|2024-01-18 07:35:00|37257.9|37254.3|37245.9|37242.3|37258.9|37255.3|37245.4|37241.8|109
1705563600000|2024-01-18 07:40:00|37246.4|37242.8|37244.9|37241.3|37248.9|37245.3|37243.9|37240.3|142
1705563900000|2024-01-18 07:45:00|37244.4|37240.8|37265.4|37261.8|37266.9|37263.3|37243.9|37240.3|155
1705564200000|2024-01-18 07:50:00|37265.9|37262.3|37265.9|37262.3|37271.4|37267.8|37262.9|37259.3|147
1705564500000|2024-01-18 07:55:00|37265.4|37261.8|37263.4|37259.8|37273.9|37270.3|37262.9|37259.3|373
1705564800000|2024-01-18 08:00:00|37262.9|37259.3|37270.4|37266.8|37271.4|37267.8|37259.4|37255.8|353
1705565100000|2024-01-18 08:05:00|37270.9|37267.3|37258.9|37255.3|37271.9|37268.3|37258.9|37255.3|327
1705565400000|2024-01-18 08:10:00|37259.9|37256.3|37263.9|37260.3|37270.9|37267.3|37253.9|37250.3|247
1705565700000|2024-01-18 08:15:00|37264.4|37260.8|37270.9|37267.3|37275.4|37271.8|37256.9|37253.3|442
1705566000000|2024-01-18 08:20:00|37271.4|37267.8|37267.4|37263.8|37275.4|37271.8|37259.9|37256.3|311
1705566300000|2024-01-18 08:25:00|37266.9|37263.3|37278.4|37274.8|37280.4|37276.8|37263.9|37260.3|266
1705566600000|2024-01-18 08:30:00|37277.4|37273.8|37259.9|37256.3|37280.4|37276.8|37253.9|37250.3|252
1705566900000|2024-01-18 08:35:00|37260.4|37256.8|37250.4|37246.8|37268.9|37265.3|37246.9|37243.3|164
1705567200000|2024-01-18 08:40:00|37250.9|37247.3|37264.4|37260.8|37267.4|37263.8|37247.9|37244.3|182
1705567500000|2024-01-18 08:45:00|37264.9|37261.3|37267.9|37264.3|37273.4|37269.8|37264.4|37260.8|83
1705567800000|2024-01-18 08:50:00|37268.4|37264.8|37264.9|37261.3|37273.9|37270.3|37262.4|37258.8|144
1705568100000|2024-01-18 08:55:00|37264.4|37260.8|37270.4|37266.8|37272.9|37269.3|37262.9|37259.3|76
1705568400000|2024-01-18 09:00:00|37270.9|37267.3|37268.4|37264.8|37276.4|37272.8|37258.9|37255.3|278
1705568700000|2024-01-18 09:05:00|37267.9|37264.3|37261.4|37257.8|37268.9|37265.3|37253.9|37250.3|268
1705569000000|2024-01-18 09:10:00|37261.9|37258.3|37265.9|37262.3|37273.9|37270.3|37257.4|37253.8|330
1705569300000|2024-01-18 09:15:00|37265.4|37261.8|37252.9|37249.3|37269.9|37266.3|37251.4|37247.8|212
1705569600000|2024-01-18 09:20:00|37253.4|37249.8|37265.4|37261.8|37265.9|37262.3|37252.4|37248.8|209
1705569900000|2024-01-18 09:25:00|37265.9|37262.3|37269.4|37265.8|37276.9|37273.3|37264.4|37260.8|283
1705570200000|2024-01-18 09:30:00|37268.9|37265.3|37267.4|37263.8|37282.9|37279.3|37264.4|37260.8|239
1705570500000|2024-01-18 09:35:00|37266.9|37263.3|37271.4|37267.8|37277.9|37274.3|37263.9|37260.3|182
1705570800000|2024-01-18 09:40:00|37271.9|37268.3|37260.4|37256.8|37282.4|37278.8|37255.9|37252.3|317
1705571100000|2024-01-18 09:45:00|37260.9|37257.3|37261.4|37257.8|37262.9|37259.3|37255.4|37251.8|87
1705571400000|2024-01-18 09:50:00|37261.9|37258.3|37269.9|37266.3|37274.9|37271.3|37261.4|37257.8|133
1705571700000|2024-01-18 09:55:00|37269.4|37265.8|37263.4|37259.8|37271.4|37267.8|37260.9|37257.3|188
1705572000000|2024-01-18 10:00:00|37262.9|37259.3|37262.9|37259.3|37265.4|37261.8|37259.4|37255.8|146
1705572300000|2024-01-18 10:05:00|37263.4|37259.8|37258.4|37254.8|37265.4|37261.8|37257.9|37254.3|211
1705572600000|2024-01-18 10:10:00|37257.9|37254.3|37248.4|37244.8|37258.9|37255.3|37238.9|37235.3|333
1705572900000|2024-01-18 10:15:00|37247.9|37244.3|37261.4|37257.8|37261.4|37257.8|37247.9|37244.3|163
1705573200000|2024-01-18 10:20:00|37260.9|37257.3|37256.9|37253.3|37269.4|37265.8|37253.9|37250.3|161
1705573500000|2024-01-18 10:25:00|37257.4|37253.8|37262.4|37258.8|37263.4|37259.8|37255.4|37251.8|61
1705573800000|2024-01-18 10:30:00|37262.9|37259.3|37265.9|37262.3|37269.4|37265.8|37259.9|37256.3|99
1705574100000|2024-01-18 10:35:00|37266.4|37262.8|37270.9|37267.3|37273.4|37269.8|37260.9|37257.3|196
1705574400000|2024-01-18 10:40:00|37271.4|37267.8|37275.4|37271.8|37275.9|37272.3|37268.9|37265.3|92
1705574700000|2024-01-18 10:45:00|37275.9|37272.3|37270.4|37266.8|37275.9|37272.3|37267.9|37264.3|135
1705575000000|2024-01-18 10:50:00|37270.9|37267.3|37299.4|37295.8|37299.9|37296.3|37270.4|37266.8|345
1705575300000|2024-01-18 10:55:00|37298.9|37295.3|37312.9|37309.3|37313.9|37310.3|37296.9|37293.3|352
1705575600000|2024-01-18 11:00:00|37313.4|37309.8|37318.4|37314.8|37318.9|37315.3|37309.9|37306.3|569
1705575900000|2024-01-18 11:05:00|37317.9|37314.3|37313.4|37309.8|37318.4|37314.8|37309.9|37306.3|366
1705576200000|2024-01-18 11:10:00|37313.9|37310.3|37331.4|37327.8|37337.9|37334.3|37312.9|37309.3|475
1705576500000|2024-01-18 11:15:00|37331.9|37328.3|37329.4|37325.8|37331.9|37328.3|37320.9|37317.3|237
1705576800000|2024-01-18 11:20:00|37329.9|37326.3|37330.4|37326.8|37335.9|37332.3|37325.9|37322.3|200
1705577100000|2024-01-18 11:25:00|37329.9|37326.3|37330.9|37327.3|37335.4|37331.8|37321.4|37317.8|241
1705577400000|2024-01-18 11:30:00|37329.9|37326.3|37322.4|37318.8|37337.9|37334.3|37318.9|37315.3|378
1705577700000|2024-01-18 11:35:00|37322.9|37319.3|37308.4|37304.8|37331.4|37327.8|37307.4|37303.8|568
1705578000000|2024-01-18 11:40:00|37308.9|37305.3|37281.4|37277.8|37311.4|37307.8|37263.4|37259.8|1989
1705578300000|2024-01-18 11:45:00|37280.9|37277.3|37257.9|37254.3|37284.4|37280.8|37255.9|37252.3|591
1705578600000|2024-01-18 11:50:00|37258.4|37254.8|37257.9|37254.3|37265.4|37261.8|37249.9|37246.3|631
1705578900000|2024-01-18 11:55:00|37257.4|37253.8|37243.4|37239.8|37261.9|37258.3|37240.9|37237.3|657
1705579200000|2024-01-18 12:00:00|37242.9|37239.3|37258.4|37254.8|37263.4|37259.8|37242.9|37239.3|1038
1705579500000|2024-01-18 12:05:00|37257.9|37254.3|37268.4|37264.8|37277.9|37274.3|37257.9|37254.3|470
1705579800000|2024-01-18 12:10:00|37268.9|37265.3|37266.4|37262.8|37278.9|37275.3|37264.9|37261.3|345
1705580100000|2024-01-18 12:15:00|37265.9|37262.3|37267.9|37264.3|37269.4|37265.8|37258.9|37255.3|258
1705580400000|2024-01-18 12:20:00|37268.4|37264.8|37263.9|37260.3|37279.9|37276.3|37260.9|37257.3|499
1705580700000|2024-01-18 12:25:00|37265.4|37261.8|37258.9|37255.3|37269.4|37265.8|37257.4|37253.8|329
1705581000000|2024-01-18 12:30:00|37258.4|37254.8|37249.4|37245.8|37262.4|37258.8|37240.9|37237.3|717
1705581300000|2024-01-18 12:35:00|37248.9|37245.3|37256.9|37253.3|37262.4|37258.8|37248.9|37245.3|280
1705581600000|2024-01-18 12:40:00|37257.4|37253.8|37234.4|37230.8|37259.9|37256.3|37230.4|37226.8|746
1705581900000|2024-01-18 12:45:00|37233.9|37230.3|37203.4|37199.8|37235.4|37231.8|37190.4|37186.8|1649
1705582200000|2024-01-18 12:50:00|37202.9|37199.3|37210.4|37206.8|37222.4|37218.8|37200.9|37197.3|864
1705582500000|2024-01-18 12:55:00|37209.9|37206.3|37208.4|37204.8|37209.9|37206.3|37198.4|37194.8|398
1705582800000|2024-01-18 13:00:00|37208.9|37205.3|37206.4|37202.8|37215.4|37211.8|37188.4|37184.8|911
1705583100000|2024-01-18 13:05:00|37206.9|37203.3|37213.9|37210.3|37215.4|37211.8|37201.9|37198.3|388
1705583400000|2024-01-18 13:10:00|37215.4|37211.8|37223.4|37219.8|37230.4|37226.8|37210.4|37206.8|600
1705583700000|2024-01-18 13:15:00|37223.9|37220.3|37246.9|37243.3|37246.9|37243.3|37223.4|37219.8|567
1705584000000|2024-01-18 13:20:00|37246.4|37242.8|37239.9|37236.3|37250.4|37246.8|37239.9|37236.3|456
1705584300000|2024-01-18 13:25:00|37240.9|37237.3|37233.9|37230.3|37241.4|37237.8|37221.9|37218.3|410
1705584600000|2024-01-18 13:30:00|37225.4|37221.8|37217.9|37214.3|37231.4|37227.8|37205.4|37201.8|1702
1705584900000|2024-01-18 13:35:00|37217.4|37213.8|37218.4|37214.8|37252.9|37249.3|37216.9|37213.3|920
1705585200000|2024-01-18 13:40:00|37217.9|37214.3|37190.4|37186.8|37220.4|37216.8|37184.4|37180.8|834
1705585500000|2024-01-18 13:45:00|37189.9|37186.3|37207.4|37203.8|37207.9|37204.3|37186.9|37183.3|613
1705585800000|2024-01-18 13:50:00|37206.4|37202.8|37211.9|37208.3|37217.4|37213.8|37195.9|37192.3|368
1705586100000|2024-01-18 13:55:00|37211.4|37207.8|37188.9|37185.3|37211.9|37208.3|37185.9|37182.3|481
1705586400000|2024-01-18 14:00:00|37190.4|37186.8|37196.9|37193.3|37203.4|37199.8|37186.9|37183.3|567
1705586700000|2024-01-18 14:05:00|37197.4|37193.8|37201.4|37197.8|37210.9|37207.3|37196.4|37192.8|413
1705587000000|2024-01-18 14:10:00|37200.9|37197.3|37233.9|37230.3|37237.9|37234.3|37198.9|37195.3|726
1705587300000|2024-01-18 14:15:00|37233.4|37229.8|37232.4|37228.8|37246.4|37242.8|37229.9|37226.3|892
1705587600000|2024-01-18 14:20:00|37231.9|37228.3|37211.4|37207.8|37237.4|37233.8|37205.9|37202.3|659
1705587900000|2024-01-18 14:25:00|37210.9|37207.3|37215.9|37212.3|37221.9|37218.3|37183.9|37180.3|1775
1705588200000|2024-01-18 14:30:00|37215.3|37212.9|37210.3|37207.9|37218.8|37216.4|37139.3|37136.9|7526
1705588500000|2024-01-18 14:35:00|37211.3|37208.9|37183.3|37180.9|37217.8|37215.4|37158.8|37156.4|3737
1705588800000|2024-01-18 14:40:00|37185.3|37182.9|37134.3|37131.9|37197.8|37195.4|37131.8|37129.4|3520
1705589100000|2024-01-18 14:45:00|37134.8|37132.4|37161.3|37158.9|37170.3|37167.9|37126.3|37123.9|2558
1705589400000|2024-01-18 14:50:00|37160.8|37158.4|37157.4|37155|37164.3|37161.9|37139.4|37137|1403
1705589700000|2024-01-18 14:55:00|37156.9|37154.5|37186.4|37184|37190.4|37188|37148.9|37146.5|1544
1705590000000|2024-01-18 15:00:00|37187.4|37185|37198.4|37196|37207.4|37205|37178.9|37176.5|2682
1705590300000|2024-01-18 15:05:00|37198.9|37196.5|37192.4|37190|37224.4|37222|37187.9|37185.5|1542
1705590600000|2024-01-18 15:10:00|37192.9|37190.5|37235.9|37233.5|37240.4|37238|37186.9|37184.5|1723
1705590900000|2024-01-18 15:15:00|37235.4|37233|37216.4|37214|37251.4|37249|37212.9|37210.5|1976
1705591200000|2024-01-18 15:20:00|37217.4|37215|37220.4|37218|37223.9|37221.5|37191.9|37189.5|1252
1705591500000|2024-01-18 15:25:00|37220.9|37218.5|37223.9|37221.5|37247.4|37245|37216.4|37214|1251
1705591800000|2024-01-18 15:30:00|37224.4|37222|37232.9|37230.5|37241.9|37239.5|37206.4|37204|1728
1705592100000|2024-01-18 15:35:00|37232.4|37230|37271.4|37269|37292.4|37290|37228.4|37226|2150
1705592400000|2024-01-18 15:40:00|37271.9|37269.5|37271.4|37269|37281.4|37279|37253.4|37251|1415
1705592700000|2024-01-18 15:45:00|37271.9|37269.5|37275.6|37273.2|37276.1|37273.7|37247|37244.6|1207
1705593000000|2024-01-18 15:50:00|37276.1|37273.7|37233.1|37230.7|37282.6|37280.2|37230.6|37228.2|1208
1705593300000|2024-01-18 15:55:00|37232.6|37230.2|37216.1|37213.7|37244.6|37242.2|37204.1|37201.7|1331
1705593600000|2024-01-18 16:00:00|37216.6|37214.2|37194.4|37192|37219.6|37217.2|37182.6|37180.2|1406
1705593900000|2024-01-18 16:05:00|37195.9|37193.5|37212.4|37210|37221.4|37219|37193.4|37191|879
1705594200000|2024-01-18 16:10:00|37212.9|37210.5|37237.4|37235|37241.4|37239|37212.4|37210|683
1705594500000|2024-01-18 16:15:00|37237.9|37235.5|37251.4|37249|37270.4|37268|37233.9|37231.5|1040
1705594800000|2024-01-18 16:20:00|37251.9|37249.5|37255.4|37253|37267.4|37265|37245.4|37243|670
1705595100000|2024-01-18 16:25:00|37254.9|37252.5|37250.4|37248|37265.9|37263.5|37246.4|37244|908
1705595400000|2024-01-18 16:30:00|37250.9|37248.5|37280.4|37278|37281.4|37279|37239.4|37237|1816
1705595700000|2024-01-18 16:35:00|37280.9|37278.5|37287.4|37285|37298.9|37296.5|37280.9|37278.5|1507
1705596000000|2024-01-18 16:40:00|37288.4|37286|37277.4|37275|37290.4|37288|37268.4|37266|1094
1705596300000|2024-01-18 16:45:00|37277.9|37275.5|37233.9|37231.5|37283.9|37281.5|37232.4|37230|1194
1705596600000|2024-01-18 16:50:00|37234.4|37232|37265.4|37263|37274.9|37272.5|37232.9|37230.5|971
1705596900000|2024-01-18 16:55:00|37265.9|37263.5|37247.4|37245|37267.9|37265.5|37240.9|37238.5|777
1705597200000|2024-01-18 17:00:00|37248.9|37246.5|37176.9|37174.5|37254.4|37252|37171.4|37169|3392
1705597500000|2024-01-18 17:05:00|37176.4|37174|37187.9|37185.5|37192.4|37190|37170.4|37168|1802
1705597800000|2024-01-18 17:10:00|37188.4|37186|37185.9|37183.5|37192.4|37190|37153.9|37151.5|1605
1705598100000|2024-01-18 17:15:00|37185.4|37183|37188.9|37186.5|37213.9|37211.5|37175.4|37173|1026
1705598400000|2024-01-18 17:20:00|37189.4|37187|37189.9|37187.5|37202.9|37200.5|37177.4|37175|669
1705598700000|2024-01-18 17:25:00|37190.4|37188|37200.4|37198|37203.9|37201.5|37186.4|37184|572
1705599000000|2024-01-18 17:30:00|37202.4|37200|37172.9|37170.5|37202.9|37200.5|37162.4|37160|955
1705599300000|2024-01-18 17:35:00|37172.4|37170|37193.4|37191|37193.9|37191.5|37158.9|37156.5|939
1705599600000|2024-01-18 17:40:00|37192.9|37190.5|37201.4|37199|37204.4|37202|37179.4|37177|679
1705599900000|2024-01-18 17:45:00|37200.9|37198.5|37218.4|37216|37224.9|37222.5|37199.4|37197|839
1705600200000|2024-01-18 17:50:00|37217.9|37215.5|37205.4|37203|37221.4|37219|37195.9|37193.5|504
1705600500000|2024-01-18 17:55:00|37204.9|37202.5|37192.9|37190.5|37208.4|37206|37184.4|37182|491
1705600800000|2024-01-18 18:00:00|37193.9|37191.5|37176|37173.6|37195.4|37193|37161.9|37159.5|1005
1705601100000|2024-01-18 18:05:00|37175.5|37173.1|37185|37182.6|37192.5|37190.1|37156.5|37154.1|1091
1705601400000|2024-01-18 18:10:00|37184.5|37182.1|37186|37183.6|37191.5|37189.1|37169.5|37167.1|551
1705601700000|2024-01-18 18:15:00|37185.5|37183.1|37190|37187.6|37208.5|37206.1|37180.5|37178.1|657
1705602000000|2024-01-18 18:20:00|37189.5|37187.1|37194|37191.6|37207.5|37205.1|37177|37174.6|610
1705602300000|2024-01-18 18:25:00|37193.5|37191.1|37197|37194.6|37213.5|37211.1|37182|37179.6|724
1705602600000|2024-01-18 18:30:00|37197.5|37195.1|37227|37224.6|37230|37227.6|37193.5|37191.1|864
1705602900000|2024-01-18 18:35:00|37227.5|37225.1|37267.5|37265.1|37270|37267.6|37227.5|37225.1|1183
1705603200000|2024-01-18 18:40:00|37268.5|37266.1|37275.5|37273.1|37287.5|37285.1|37258.5|37256.1|1120
1705603500000|2024-01-18 18:45:00|37276|37273.6|37282|37279.6|37287.5|37285.1|37263.5|37261.1|745
1705603800000|2024-01-18 18:50:00|37282.5|37280.1|37294|37291.6|37305.5|37303.1|37281|37278.6|1232
1705604100000|2024-01-18 18:55:00|37293.5|37291.1|37286.5|37284.1|37304.5|37302.1|37284.5|37282.1|984
1705604400000|2024-01-18 19:00:00|37289|37286.6|37311.5|37309.1|37319.5|37317.1|37282.5|37280.1|1364
1705604700000|2024-01-18 19:05:00|37312|37309.6|37316.5|37314.1|37324.5|37322.1|37309.5|37307.1|807
1705605000000|2024-01-18 19:10:00|37317|37314.6|37332.5|37330.1|37337.5|37335.1|37312.5|37310.1|1182
1705605300000|2024-01-18 19:15:00|37331.5|37329.1|37348|37345.6|37361.5|37359.1|37331.5|37329.1|1419
1705605600000|2024-01-18 19:20:00|37348.5|37346.1|37399|37396.6|37412.5|37410.1|37339|37336.6|2412
1705605900000|2024-01-18 19:25:00|37400|37397.6|37408.6|37406.2|37412.6|37410.2|37394.1|37391.7|1391
1705606200000|2024-01-18 19:30:00|37410.6|37408.2|37414.2|37411.8|37437.6|37435.2|37409.1|37406.7|2203
1705606500000|2024-01-18 19:35:00|37414.7|37412.3|37414.2|37411.8|37433.7|37431.3|37413.2|37410.8|792
1705606800000|2024-01-18 19:40:00|37414.7|37412.3|37391.7|37389.3|37423.7|37421.3|37384.7|37382.3|1442
1705607100000|2024-01-18 19:45:00|37392.7|37390.3|37392.2|37389.8|37400.2|37397.8|37362.2|37359.8|1885
1705607400000|2024-01-18 19:50:00|37391.7|37389.3|37408.7|37406.3|37424.2|37421.8|37388.7|37386.3|1284
1705607700000|2024-01-18 19:55:00|37409.7|37407.3|37410.2|37407.8|37416.7|37414.3|37396.7|37394.3|703
1705608000000|2024-01-18 20:00:00|37410.7|37408.3|37427.2|37424.8|37434.7|37432.3|37405.2|37402.8|818
1705608300000|2024-01-18 20:05:00|37428.2|37425.8|37456.2|37453.8|37460.2|37457.8|37416.7|37414.3|1107
1705608600000|2024-01-18 20:10:00|37455.7|37453.3|37445.2|37442.8|37461.7|37459.3|37440.2|37437.8|896
1705608900000|2024-01-18 20:15:00|37445.7|37443.3|37443.2|37440.8|37462.2|37459.8|37441.2|37438.8|701
1705609200000|2024-01-18 20:20:00|37443.7|37441.3|37468.7|37466.3|37474.7|37472.3|37440.7|37438.3|1006
1705609500000|2024-01-18 20:25:00|37468.2|37465.8|37482.7|37480.3|37482.7|37480.3|37466.2|37463.8|1186
1705609800000|2024-01-18 20:30:00|37484.7|37482.3|37482.7|37480.3|37494.7|37492.3|37474.7|37472.3|1076
1705610100000|2024-01-18 20:35:00|37483.2|37480.8|37455.7|37453.3|37483.2|37480.8|37453.7|37451.3|1250
1705610400000|2024-01-18 20:40:00|37454.2|37451.8|37476.7|37474.3|37484.7|37482.3|37444.7|37442.3|928
1705610700000|2024-01-18 20:45:00|37477.7|37475.3|37483.7|37481.3|37488.7|37486.3|37468.7|37466.3|1047
1705611000000|2024-01-18 20:50:00|37485.7|37483.3|37485.7|37483.3|37526.7|37524.3|37476.7|37474.3|2450
1705611300000|2024-01-18 20:55:00|37483.7|37481.3|37472.2|37469.8|37493.2|37490.8|37460.2|37457.8|3661
1705611600000|2024-01-18 21:00:00|37463.6|37461.2|37430.3|37425.5|37464.8|37461.2|37428.3|37423.5|1952
1705611900000|2024-01-18 21:05:00|37429.8|37425|37437.8|37433|37438.3|37433.5|37426.8|37422|727
1705612200000|2024-01-18 21:10:00|37437.3|37432.5|37442.8|37438|37443.3|37438.5|37428.3|37423.5|607
1705612500000|2024-01-18 21:15:00|37442.3|37437.5|37457.3|37452.5|37458.3|37453.5|37442.3|37437.5|205
1705612800000|2024-01-18 21:20:00|37459.3|37454.5|37462.3|37457.5|37468.3|37463.5|37457.3|37452.5|168
1705613100000|2024-01-18 21:25:00|37463.3|37458.5|37468.8|37464|37468.8|37464|37461.8|37457|48
1705613400000|2024-01-18 21:30:00|37468.3|37463.5|37472.3|37467.5|37472.8|37468|37464.8|37460|220
1705613700000|2024-01-18 21:35:00|37471.8|37467|37471.8|37467|37475.3|37470.5|37469.3|37464.5|100
1705614000000|2024-01-18 21:40:00|37471.3|37466.5|37469.8|37465|37471.8|37467|37467.8|37463|50
1705614300000|2024-01-18 21:45:00|37469.3|37464.5|37468.8|37464|37473.3|37468.5|37464.8|37460|221
1705614600000|2024-01-18 21:50:00|37469.3|37464.5|37472.8|37468|37475.3|37470.5|37468.8|37464|135
1705614900000|2024-01-18 21:55:00|37473.3|37468.5|37467|37457.2|37474.8|37470|37460.8|37456|138
1705615200000|2024-01-18 22:00:00|37467.3|37457.5|37468.1|37458.3|37470|37460.2|37464.2|37454.4|0
1705615500000|2024-01-18 22:05:00|37468.4|37458.6|37468|37458.2|37468.8|37459|37468|37458.2|0
1705615800000|2024-01-18 22:10:00|37467.7|37457.9|37468.3|37458.5|37468.9|37459.1|37467.7|37457.9|0
1705616100000|2024-01-18 22:15:00|37468.1|37458.3|37468.5|37458.7|37468.5|37458.7|37467.8|37458|0
1705616400000|2024-01-18 22:20:00|37468.4|37458.6|37468.8|37459|37468.8|37459|37468.4|37458.6|0
1705616700000|2024-01-18 22:25:00|37468.9|37459.1|37470.1|37460.3|37470.4|37460.6|37468.9|37459.1|0
1705617000000|2024-01-18 22:30:00|37470.5|37460.7|37470.6|37460.8|37470.7|37460.9|37470.4|37460.6|0
1705617300000|2024-01-18 22:35:00|37469.1|37459.3|37468.3|37458.5|37469.1|37459.3|37468.3|37458.5|0
1705617600000|2024-01-18 22:40:00|37468.4|37458.6|37468.7|37458.9|37468.8|37459|37468.2|37458.4|0
1705617900000|2024-01-18 22:45:00|37468.6|37458.8|37467.7|37457.9|37468.6|37458.8|37467.7|37457.9|0
1705618200000|2024-01-18 22:50:00|37467.5|37457.7|37468|37458.2|37468|37458.2|37467.5|37457.7|0
1705618500000|2024-01-18 22:55:00|37467.5|37457.7|37473.4|37463.6|37474.2|37464.4|37467.4|37457.6|0
1705618800000|2024-01-18 23:00:00|37460.4|37455.6|37453.9|37449.1|37471.4|37466.6|37449.4|37444.6|258
1705619100000|2024-01-18 23:05:00|37454.4|37449.6|37453.4|37448.6|37462.9|37458.1|37449.9|37445.1|158
1705619400000|2024-01-18 23:10:00|37453.9|37449.1|37459.9|37455.1|37466.9|37462.1|37450.4|37445.6|141
1705619700000|2024-01-18 23:15:00|37459.4|37454.6|37459.9|37455.1|37467.9|37463.1|37457.4|37452.6|117
1705620000000|2024-01-18 23:20:00|37460.4|37455.6|37462.4|37457.6|37465.4|37460.6|37460.4|37455.6|76
1705620300000|2024-01-18 23:25:00|37462.9|37458.1|37462.4|37457.6|37465.4|37460.6|37461.4|37456.6|54
1705620600000|2024-01-18 23:30:00|37462.9|37458.1|37463.4|37458.6|37465.4|37460.6|37454.9|37450.1|196
1705620900000|2024-01-18 23:35:00|37462.9|37458.1|37465.4|37460.6|37468.4|37463.6|37461.9|37457.1|96
1705621200000|2024-01-18 23:40:00|37465.9|37461.1|37463.9|37459.1|37466.9|37462.1|37460.9|37456.1|76
1705621500000|2024-01-18 23:45:00|37464.4|37459.6|37461.4|37456.6|37465.9|37461.1|37456.9|37452.1|72
1705621800000|2024-01-18 23:50:00|37461.9|37457.1|37471.4|37466.6|37475.4|37470.6|37461.4|37456.6|88
1705622100000|2024-01-18 23:55:00|37471.9|37467.1|37477.4|37472.6|37479.4|37474.6|37470.4|37465.6|140
1705622400000|2024-01-19 00:00:00|37476.9|37472.1|37472.4|37467.6|37479.9|37475.1|37471.4|37466.6|91
1705622700000|2024-01-19 00:05:00|37471.9|37467.1|37462.9|37458.1|37474.4|37469.6|37460.9|37456.1|141
1705623000000|2024-01-19 00:10:00|37462.4|37457.6|37458.4|37453.6|37463.4|37458.6|37454.9|37450.1|75
1705623300000|2024-01-19 00:15:00|37457.9|37453.1|37466.4|37461.6|37467.4|37462.6|37453.9|37449.1|91
1705623600000|2024-01-19 00:20:00|37466.9|37462.1|37469.4|37464.6|37473.4|37468.6|37465.9|37461.1|58
1705623900000|2024-01-19 00:25:00|37469.9|37465.1|37473.9|37469.1|37474.9|37470.1|37469.9|37465.1|41
1705624200000|2024-01-19 00:30:00|37474.4|37469.6|37471.4|37466.6|37474.9|37470.1|37468.4|37463.6|77
1705624500000|2024-01-19 00:35:00|37471.9|37467.1|37467.9|37463.1|37472.9|37468.1|37466.4|37461.6|74
1705624800000|2024-01-19 00:40:00|37468.4|37463.6|37462.4|37457.6|37469.4|37464.6|37461.9|37457.1|85
1705625100000|2024-01-19 00:45:00|37461.9|37457.1|37454.9|37450.1|37462.9|37458.1|37453.9|37449.1|104
1705625400000|2024-01-19 00:50:00|37455.9|37451.1|37457.4|37452.6|37457.4|37452.6|37452.4|37447.6|62
1705625700000|2024-01-19 00:55:00|37456.9|37452.1|37458.9|37454.1|37460.9|37456.1|37454.4|37449.6|83
1705626000000|2024-01-19 01:00:00|37459.4|37454.6|37464.9|37460.1|37465.9|37461.1|37458.9|37454.1|84
1705626300000|2024-01-19 01:05:00|37465.4|37460.6|37452.9|37448.1|37465.4|37460.6|37451.4|37446.6|116
1705626600000|2024-01-19 01:10:00|37453.4|37448.6|37451.9|37447.1|37458.4|37453.6|37451.4|37446.6|112
1705626900000|2024-01-19 01:15:00|37452.4|37447.6|37439.4|37434.6|37453.4|37448.6|37438.4|37433.6|133
1705627200000|2024-01-19 01:20:00|37438.9|37434.1|37424.9|37420.1|37439.4|37434.6|37423.9|37419.1|260
1705627500000|2024-01-19 01:25:00|37424.4|37419.6|37423.4|37418.6|37428.9|37424.1|37412.9|37408.1|308
1705627800000|2024-01-19 01:30:00|37422.9|37418.1|37432.4|37427.6|37432.9|37428.1|37418.9|37414.1|118
1705628100000|2024-01-19 01:35:00|37431.9|37427.1|37439.4|37434.6|37440.4|37435.6|37429.4|37424.6|114
1705628400000|2024-01-19 01:40:00|37438.9|37434.1|37437.4|37432.6|37441.9|37437.1|37436.4|37431.6|60
1705628700000|2024-01-19 01:45:00|37436.9|37432.1|37437.4|37432.6|37440.9|37436.1|37434.9|37430.1|26
1705629000000|2024-01-19 01:50:00|37436.9|37432.1|37445.4|37440.6|37447.9|37443.1|37436.4|37431.6|54
1705629300000|2024-01-19 01:55:00|37445.9|37441.1|37447.4|37442.6|37448.9|37444.1|37442.4|37437.6|42
1705629600000|2024-01-19 02:00:00|37446.9|37442.1|37445.4|37440.6|37448.9|37444.1|37443.4|37438.6|29
1705629900000|2024-01-19 02:05:00|37444.9|37440.1|37442.9|37438.1|37446.4|37441.6|37437.9|37433.1|41
1705630200000|2024-01-19 02:10:00|37443.4|37438.6|37444.4|37439.6|37446.4|37441.6|37437.4|37432.6|43
1705630500000|2024-01-19 02:15:00|37444.9|37440.1|37438.9|37434.1|37444.9|37440.1|37438.9|37434.1|37
1705630800000|2024-01-19 02:20:00|37439.4|37434.6|37441.9|37437.1|37442.9|37438.1|37435.4|37430.6|36
1705631100000|2024-01-19 02:25:00|37441.4|37436.6|37440.9|37436.1|37444.4|37439.6|37436.4|37431.6|17
1705631400000|2024-01-19 02:30:00|37440.4|37435.6|37440.4|37435.6|37443.9|37439.1|37437.9|37433.1|32
1705631700000|2024-01-19 02:35:00|37440.9|37436.1|37440.4|37435.6|37442.4|37437.6|37436.9|37432.1|44
1705632000000|2024-01-19 02:40:00|37439.9|37435.1|37437.4|37432.6|37440.4|37435.6|37435.9|37431.1|37
1705632300000|2024-01-19 02:45:00|37437.9|37433.1|37452.4|37447.6|37456.4|37451.6|37436.9|37432.1|92
1705632600000|2024-01-19 02:50:00|37452.9|37448.1|37446.9|37442.1|37454.4|37449.6|37444.4|37439.6|77
1705632900000|2024-01-19 02:55:00|37447.4|37442.6|37447.4|37442.6|37449.4|37444.6|37444.9|37440.1|68
1705633200000|2024-01-19 03:00:00|37447.9|37443.1|37452.4|37447.6|37454.4|37449.6|37445.4|37440.6|79
1705633500000|2024-01-19 03:05:00|37452.9|37448.1|37451.4|37446.6|37453.4|37448.6|37447.4|37442.6|48
1705633800000|2024-01-19 03:10:00|37451.9|37447.1|37450.9|37446.1|37453.4|37448.6|37450.9|37446.1|16
1705634100000|2024-01-19 03:15:00|37450.4|37445.6|37450.9|37446.1|37453.9|37449.1|37449.4|37444.6|51
1705634400000|2024-01-19 03:20:00|37450.4|37445.6|37444.9|37440.1|37450.4|37445.6|37444.9|37440.1|30
1705634700000|2024-01-19 03:25:00|37445.4|37440.6|37448.4|37443.6|37448.9|37444.1|37444.9|37440.1|25
1705635000000|2024-01-19 03:30:00|37448.9|37444.1|37446.9|37442.1|37449.4|37444.6|37441.9|37437.1|47
1705635300000|2024-01-19 03:35:00|37446.4|37441.6|37449.9|37445.1|37450.9|37446.1|37445.4|37440.6|35
1705635600000|2024-01-19 03:40:00|37450.4|37445.6|37446.9|37442.1|37450.4|37445.6|37444.4|37439.6|19
1705635900000|2024-01-19 03:45:00|37447.4|37442.6|37448.4|37443.6|37448.4|37443.6|37443.9|37439.1|29
1705636200000|2024-01-19 03:50:00|37448.9|37444.1|37448.9|37444.1|37450.4|37445.6|37445.9|37441.1|30
1705636500000|2024-01-19 03:55:00|37449.4|37444.6|37450.9|37446.1|37453.4|37448.6|37447.9|37443.1|29
1705636800000|2024-01-19 04:00:00|37450.4|37445.6|37449.4|37444.6|37452.9|37448.1|37447.4|37442.6|16
1705637100000|2024-01-19 04:05:00|37449.9|37445.1|37448.4|37443.6|37451.4|37446.6|37447.9|37443.1|18
1705637400000|2024-01-19 04:10:00|37447.9|37443.1|37445.4|37440.6|37448.4|37443.6|37444.9|37440.1|12
1705637700000|2024-01-19 04:15:00|37445.9|37441.1|37447.4|37442.6|37447.9|37443.1|37444.9|37440.1|7
1705638000000|2024-01-19 04:20:00|37447.9|37443.1|37448.4|37443.6|37450.4|37445.6|37445.4|37440.6|21
1705638300000|2024-01-19 04:25:00|37447.9|37443.1|37444.9|37440.1|37448.4|37443.6|37443.9|37439.1|24
1705638600000|2024-01-19 04:30:00|37445.9|37441.1|37442.4|37437.6|37445.9|37441.1|37440.9|37436.1|24
1705638900000|2024-01-19 04:35:00|37441.9|37437.1|37444.4|37439.6|37444.4|37439.6|37441.9|37437.1|25
1705639200000|2024-01-19 04:40:00|37444.9|37440.1|37445.9|37441.1|37446.4|37441.6|37443.4|37438.6|17
1705639500000|2024-01-19 04:45:00|37445.4|37440.6|37443.9|37439.1|37446.4|37441.6|37442.9|37438.1|15
1705639800000|2024-01-19 04:50:00|37443.4|37438.6|37440.4|37435.6|37444.4|37439.6|37439.9|37435.1|27
1705640100000|2024-01-19 04:55:00|37440.9|37436.1|37440.9|37436.1|37441.4|37436.6|37439.9|37435.1|4
1705640400000|2024-01-19 05:00:00|37440.4|37435.6|37447.4|37442.6|37449.4|37444.6|37440.4|37435.6|41
1705640700000|2024-01-19 05:05:00|37446.9|37442.1|37444.9|37440.1|37447.4|37442.6|37439.9|37435.1|46
1705641000000|2024-01-19 05:10:00|37444.4|37439.6|37446.4|37441.6|37446.9|37442.1|37441.9|37437.1|27
1705641300000|2024-01-19 05:15:00|37446.9|37442.1|37443.4|37438.6|37447.9|37443.1|37442.9|37438.1|47
1705641600000|2024-01-19 05:20:00|37442.9|37438.1|37445.4|37440.6|37446.4|37441.6|37441.9|37437.1|21
1705641900000|2024-01-19 05:25:00|37444.9|37440.1|37445.4|37440.6|37445.9|37441.1|37442.9|37438.1|27
1705642200000|2024-01-19 05:30:00|37445.9|37441.1|37437.4|37432.6|37446.9|37442.1|37437.4|37432.6|100
1705642500000|2024-01-19 05:35:00|37436.9|37432.1|37431.4|37426.6|37439.4|37434.6|37428.9|37424.1|65
1705642800000|2024-01-19 05:40:00|37430.9|37426.1|37433.9|37429.1|37434.4|37429.6|37428.9|37424.1|28
1705643100000|2024-01-19 05:45:00|37434.9|37430.1|37429.4|37424.6|37434.9|37430.1|37428.9|37424.1|44
1705643400000|2024-01-19 05:50:00|37428.9|37424.1|37425.4|37420.6|37431.9|37427.1|37424.4|37419.6|72
1705643700000|2024-01-19 05:55:00|37425.9|37421.1|37423.9|37419.1|37427.4|37422.6|37421.9|37417.1|45
1705644000000|2024-01-19 06:00:00|37424.4|37419.6|37428.4|37423.6|37428.9|37424.1|37422.9|37418.1|79
1705644300000|2024-01-19 06:05:00|37427.9|37423.1|37433.4|37428.6|37435.9|37431.1|37425.4|37420.6|77
1705644600000|2024-01-19 06:10:00|37432.9|37428.1|37441.4|37436.6|37441.9|37437.1|37432.9|37428.1|74
1705644900000|2024-01-19 06:15:00|37440.9|37436.1|37440.4|37435.6|37441.9|37437.1|37437.9|37433.1|61
1705645200000|2024-01-19 06:20:00|37439.9|37435.1|37440.9|37436.1|37444.4|37439.6|37437.9|37433.1|49
1705645500000|2024-01-19 06:25:00|37440.4|37435.6|37440.9|37436.1|37443.4|37438.6|37437.4|37432.6|143
1705645800000|2024-01-19 06:30:00|37440.4|37435.6|37441.4|37436.6|37442.9|37438.1|37437.9|37433.1|60
1705646100000|2024-01-19 06:35:00|37441.9|37437.1|37446.4|37441.6|37448.4|37443.6|37440.9|37436.1|46
1705646400000|2024-01-19 06:40:00|37445.9|37441.1|37442.9|37438.1|37450.4|37445.6|37438.4|37433.6|204
1705646700000|2024-01-19 06:45:00|37443.4|37438.6|37445.4|37440.6|37445.9|37441.1|37442.9|37438.1|56
1705647000000|2024-01-19 06:50:00|37445.9|37441.1|37446.4|37441.6|37447.9|37443.1|37442.9|37438.1|44
1705647300000|2024-01-19 06:55:00|37445.9|37441.1|37444.4|37439.6|37448.4|37443.6|37442.9|37438.1|53
1705647600000|2024-01-19 07:00:00|37443.8|37440.2|37446.8|37443.2|37448.8|37445.2|37439.3|37435.7|191
1705647900000|2024-01-19 07:05:00|37446.3|37442.7|37449.3|37445.7|37452.3|37448.7|37440.3|37436.7|107
1705648200000|2024-01-19 07:10:00|37448.8|37445.2|37441.3|37437.7|37449.3|37445.7|37439.3|37435.7|89
1705648500000|2024-01-19 07:15:00|37440.3|37436.7|37483.3|37479.7|37487.8|37484.2|37439.8|37436.2|431
1705648800000|2024-01-19 07:20:00|37482.3|37478.7|37475.8|37472.2|37487.3|37483.7|37472.3|37468.7|255
1705649100000|2024-01-19 07:25:00|37475.3|37471.7|37478.8|37475.2|37479.3|37475.7|37469.3|37465.7|133
1705649400000|2024-01-19 07:30:00|37479.3|37475.7|37484.3|37480.7|37487.8|37484.2|37475.3|37471.7|208
1705649700000|2024-01-19 07:35:00|37483.8|37480.2|37494.8|37491.2|37495.3|37491.7|37483.3|37479.7|174
1705650000000|2024-01-19 07:40:00|37495.3|37491.7|37498.8|37495.2|37501.3|37497.7|37490.3|37486.7|188
1705650300000|2024-01-19 07:45:00|37499.3|37495.7|37498.8|37495.2|37499.8|37496.2|37489.3|37485.7|155
1705650600000|2024-01-19 07:50:00|37499.3|37495.7|37504.8|37501.2|37505.8|37502.2|37498.3|37494.7|180
1705650900000|2024-01-19 07:55:00|37504.3|37500.7|37488.3|37484.7|37504.8|37501.2|37487.8|37484.2|327
1705651200000|2024-01-19 08:00:00|37489.3|37485.7|37481.8|37478.2|37493.8|37490.2|37476.3|37472.7|422
1705651500000|2024-01-19 08:05:00|37482.3|37478.7|37481.8|37478.2|37491.8|37488.2|37477.8|37474.2|234
1705651800000|2024-01-19 08:10:00|37482.3|37478.7|37491.3|37487.7|37491.3|37487.7|37477.8|37474.2|233
1705652100000|2024-01-19 08:15:00|37490.8|37487.2|37487.8|37484.2|37498.3|37494.7|37479.8|37476.2|221
1705652400000|2024-01-19 08:20:00|37488.3|37484.7|37497.3|37493.7|37497.3|37493.7|37480.8|37477.2|123
1705652700000|2024-01-19 08:25:00|37497.8|37494.2|37486.8|37483.2|37498.3|37494.7|37486.8|37483.2|136
1705653000000|2024-01-19 08:30:00|37486.3|37482.7|37478.8|37475.2|37486.3|37482.7|37468.3|37464.7|280
1705653300000|2024-01-19 08:35:00|37478.3|37474.7|37479.8|37476.2|37482.3|37478.7|37468.3|37464.7|160
1705653600000|2024-01-19 08:40:00|37480.3|37476.7|37471.3|37467.7|37480.8|37477.2|37466.3|37462.7|176
1705653900000|2024-01-19 08:45:00|37471.8|37468.2|37482.8|37479.2|37483.3|37479.7|37468.3|37464.7|136
1705654200000|2024-01-19 08:50:00|37482.3|37478.7|37481.8|37478.2|37485.3|37481.7|37479.3|37475.7|107
1705654500000|2024-01-19 08:55:00|37482.3|37478.7|37501.8|37498.2|37504.3|37500.7|37478.8|37475.2|237
1705654800000|2024-01-19 09:00:00|37501.3|37497.7|37517.3|37513.7|37520.8|37517.2|37498.8|37495.2|457
1705655100000|2024-01-19 09:05:00|37516.8|37513.2|37520.8|37517.2|37521.3|37517.7|37508.8|37505.2|215
1705655400000|2024-01-19 09:10:00|37520.3|37516.7|37535.8|37532.2|37536.3|37532.7|37513.8|37510.2|421
1705655700000|2024-01-19 09:15:00|37535.3|37531.7|37541.8|37538.2|37545.3|37541.7|37532.8|37529.2|345
1705656000000|2024-01-19 09:20:00|37542.3|37538.7|37551.8|37548.2|37552.8|37549.2|37540.3|37536.7|359
1705656300000|2024-01-19 09:25:00|37552.3|37548.7|37552.8|37549.2|37558.3|37554.7|37548.8|37545.2|203
1705656600000|2024-01-19 09:30:00|37552.3|37548.7|37536.8|37533.2|37552.3|37548.7|37535.3|37531.7|198
1705656900000|2024-01-19 09:35:00|37536.3|37532.7|37527.8|37524.2|37537.3|37533.7|37523.3|37519.7|165
1705657200000|2024-01-19 09:40:00|37527.3|37523.7|37519.3|37515.7|37527.3|37523.7|37515.8|37512.2|192
1705657500000|2024-01-19 09:45:00|37518.3|37514.7|37520.8|37517.2|37523.3|37519.7|37513.3|37509.7|129
1705657800000|2024-01-19 09:50:00|37521.3|37517.7|37534.3|37530.7|37535.3|37531.7|37516.3|37512.7|188
1705658100000|2024-01-19 09:55:00|37534.8|37531.2|37550.8|37547.2|37550.8|37547.2|37533.8|37530.2|147
1705658400000|2024-01-19 10:00:00|37550.3|37546.7|37545.3|37541.7|37550.3|37546.7|37539.3|37535.7|123
1705658700000|2024-01-19 10:05:00|37545.8|37542.2|37549.8|37546.2|37553.8|37550.2|37543.3|37539.7|122
1705659000000|2024-01-19 10:10:00|37549.3|37545.7|37544.8|37541.2|37552.8|37549.2|37542.8|37539.2|110
1705659300000|2024-01-19 10:15:00|37545.3|37541.7|37535.8|37532.2|37545.8|37542.2|37527.3|37523.7|207
1705659600000|2024-01-19 10:20:00|37536.3|37532.7|37535.3|37531.7|37540.8|37537.2|37532.8|37529.2|91
1705659900000|2024-01-19 10:25:00|37534.8|37531.2|37529.8|37526.2|37535.3|37531.7|37523.3|37519.7|133
1705660200000|2024-01-19 10:30:00|37529.3|37525.7|37525.3|37521.7|37532.3|37528.7|37519.8|37516.2|150
1705660500000|2024-01-19 10:35:00|37525.8|37522.2|37535.3|37531.7|37539.8|37536.2|37524.8|37521.2|144
1705660800000|2024-01-19 10:40:00|37535.8|37532.2|37534.8|37531.2|37541.3|37537.7|37533.3|37529.7|83
1705661100000|2024-01-19 10:45:00|37535.3|37531.7|37539.8|37536.2|37542.3|37538.7|37533.3|37529.7|80
1705661400000|2024-01-19 10:50:00|37539.3|37535.7|37542.8|37539.2|37546.3|37542.7|37535.3|37531.7|210
1705661700000|2024-01-19 10:55:00|37542.3|37538.7|37547.3|37543.7|37552.8|37549.2|37538.3|37534.7|312
1705662000000|2024-01-19 11:00:00|37546.8|37543.2|37556.8|37553.2|37561.8|37558.2|37539.3|37535.7|221
1705662300000|2024-01-19 11:05:00|37557.3|37553.7|37562.8|37559.2|37568.8|37565.2|37556.8|37553.2|247
1705662600000|2024-01-19 11:10:00|37563.3|37559.7|37563.3|37559.7|37570.8|37567.2|37558.8|37555.2|359
1705662900000|2024-01-19 11:15:00|37562.8|37559.2|37560.8|37557.2|37565.3|37561.7|37554.8|37551.2|258
1705663200000|2024-01-19 11:20:00|37560.3|37556.7|37565.3|37561.7|37569.3|37565.7|37557.3|37553.7|182
1705663500000|2024-01-19 11:25:00|37564.8|37561.2|37559.8|37556.2|37564.8|37561.2|37555.3|37551.7|178
1705663800000|2024-01-19 11:30:00|37559.3|37555.7|37586.8|37583.2|37589.3|37585.7|37556.8|37553.2|595
1705664100000|2024-01-19 11:35:00|37587.3|37583.7|37585.3|37581.7|37587.8|37584.2|37578.8|37575.2|213
1705664400000|2024-01-19 11:40:00|37584.8|37581.2|37586.8|37583.2|37589.3|37585.7|37581.3|37577.7|198
1705664700000|2024-01-19 11:45:00|37586.3|37582.7|37592.3|37588.7|37595.8|37592.2|37583.3|37579.7|208
1705665000000|2024-01-19 11:50:00|37591.8|37588.2|37575.8|37572.2|37593.8|37590.2|37574.3|37570.7|222
1705665300000|2024-01-19 11:55:00|37575.3|37571.7|37604.8|37601.2|37611.8|37608.2|37571.8|37568.2|1778
1705665600000|2024-01-19 12:00:00|37603.3|37599.7|37617.8|37614.2|37636.8|37633.2|37599.8|37596.2|1723
1705665900000|2024-01-19 12:05:00|37617.3|37613.7|37609.8|37606.2|37623.8|37620.2|37606.8|37603.2|461
1705666200000|2024-01-19 12:10:00|37610.8|37607.2|37613.8|37610.2|37617.3|37613.7|37605.3|37601.7|314
1705666500000|2024-01-19 12:15:00|37613.3|37609.7|37618.8|37615.2|37623.3|37619.7|37610.8|37607.2|310
1705666800000|2024-01-19 12:20:00|37617.8|37614.2|37612.3|37608.7|37622.8|37619.2|37611.8|37608.2|361
1705667100000|2024-01-19 12:25:00|37611.8|37608.2|37624.8|37621.2|37635.3|37631.7|37608.8|37605.2|1204
1705667400000|2024-01-19 12:30:00|37625.3|37621.7|37640.8|37637.2|37650.3|37646.7|37623.8|37620.2|735
1705667700000|2024-01-19 12:35:00|37641.3|37637.7|37642.3|37638.7|37647.3|37643.7|37634.8|37631.2|439
1705668000000|2024-01-19 12:40:00|37641.8|37638.2|37635.8|37632.2|37641.8|37638.2|37632.3|37628.7|305
1705668300000|2024-01-19 12:45:00|37635.3|37631.7|37633.3|37629.7|37640.3|37636.7|37631.3|37627.7|265
1705668600000|2024-01-19 12:50:00|37633.8|37630.2|37638.8|37635.2|37649.3|37645.7|37631.3|37627.7|656
1705668900000|2024-01-19 12:55:00|37639.3|37635.7|37648.8|37645.2|37652.3|37648.7|37637.8|37634.2|417
1705669200000|2024-01-19 13:00:00|37648.3|37644.7|37677.8|37674.2|37684.8|37681.2|37648.3|37644.7|1140
1705669500000|2024-01-19 13:05:00|37677.3|37673.7|37688.3|37684.7|37693.3|37689.7|37672.3|37668.7|1031
1705669800000|2024-01-19 13:10:00|37689.3|37685.7|37700.3|37696.7|37704.3|37700.7|37683.3|37679.7|831
1705670100000|2024-01-19 13:15:00|37700.8|37697.2|37704.8|37701.2|37711.3|37707.7|37697.8|37694.2|570
1705670400000|2024-01-19 13:20:00|37704.3|37700.7|37698.8|37695.2|37709.3|37705.7|37694.8|37691.2|591
1705670700000|2024-01-19 13:25:00|37698.3|37694.7|37679.8|37676.2|37699.8|37696.2|37679.8|37676.2|672
1705671000000|2024-01-19 13:30:00|37679.3|37675.7|37682.3|37678.7|37689.8|37686.2|37672.3|37668.7|765
1705671300000|2024-01-19 13:35:00|37682.8|37679.2|37680.8|37677.2|37686.3|37682.7|37676.8|37673.2|744
1705671600000|2024-01-19 13:40:00|37681.3|37677.7|37670.8|37667.2|37681.3|37677.7|37665.8|37662.2|516
1705671900000|2024-01-19 13:45:00|37671.3|37667.7|37664.8|37661.2|37675.8|37672.2|37662.3|37658.7|445
1705672200000|2024-01-19 13:50:00|37665.3|37661.7|37662.8|37659.2|37669.8|37666.2|37662.3|37658.7|423
1705672500000|2024-01-19 13:55:00|37663.3|37659.7|37651.3|37647.7|37663.8|37660.2|37640.8|37637.2|511
1705672800000|2024-01-19 14:00:00|37651.8|37648.2|37650.8|37647.2|37657.3|37653.7|37640.8|37637.2|407
1705673100000|2024-01-19 14:05:00|37650.3|37646.7|37638.8|37635.2|37653.8|37650.2|37637.8|37634.2|585
1705673400000|2024-01-19 14:10:00|37639.3|37635.7|37619.8|37616.2|37642.3|37638.7|37618.3|37614.7|536
1705673700000|2024-01-19 14:15:00|37620.3|37616.7|37605.8|37602.2|37620.8|37617.2|37603.8|37600.2|626
1705674000000|2024-01-19 14:20:00|37605.3|37601.7|37610.8|37607.2|37611.3|37607.7|37595.8|37592.2|588
1705674300000|2024-01-19 14:25:00|37606.8|37603.2|37590.3|37586.7|37608.8|37605.2|37563.3|37559.7|2138
1705674600000|2024-01-19 14:30:00|37581.3|37577.7|37550.7|37548.3|37602.7|37600.3|37537.7|37535.3|7789
1705674900000|2024-01-19 14:35:00|37550.2|37547.8|37512.2|37509.8|37561.2|37558.8|37504.2|37501.8|4012
1705675200000|2024-01-19 14:40:00|37512.7|37510.3|37481.2|37478.8|37514.7|37512.3|37469.2|37466.8|3449
1705675500000|2024-01-19 14:45:00|37481.7|37479.3|37481.7|37479.3|37493.2|37490.8|37449.2|37446.8|3165
1705675800000|2024-01-19 14:50:00|37482.7|37480.3|37519.7|37517.3|37527.7|37525.3|37475.2|37472.8|2474
1705676100000|2024-01-19 14:55:00|37519.2|37516.8|37536.7|37534.3|37536.7|37534.3|37515.2|37512.8|1269
1705676400000|2024-01-19 15:00:00|37539.2|37536.8|37530.7|37528.3|37575.2|37572.8|37510.2|37507.8|3842
1705676700000|2024-01-19 15:05:00|37531.2|37528.8|37507.2|37504.8|37536.7|37534.3|37477.7|37475.3|2326
1705677000000|2024-01-19 15:10:00|37507.7|37505.3|37497.2|37494.8|37515.7|37513.3|37481.2|37478.8|1553
1705677300000|2024-01-19 15:15:00|37497.7|37495.3|37555.2|37552.8|37555.2|37552.8|37489.7|37487.3|1430
1705677600000|2024-01-19 15:20:00|37554.7|37552.3|37542.8|37540.4|37567.2|37564.8|37523.2|37520.8|1473
1705677900000|2024-01-19 15:25:00|37542.3|37539.9|37561.7|37559.3|37564.7|37562.3|37533.8|37531.4|907
1705678200000|2024-01-19 15:30:00|37561.2|37558.8|37513.7|37511.3|37562.7|37560.3|37505.2|37502.8|1265
1705678500000|2024-01-19 15:35:00|37514.2|37511.8|37541.2|37538.8|37560.2|37557.8|37513.7|37511.3|1306
1705678800000|2024-01-19 15:40:00|37540.2|37537.8|37569.2|37566.8|37572.7|37570.3|37534.7|37532.3|1030
1705679100000|2024-01-19 15:45:00|37569.7|37567.3|37567.2|37564.8|37591.2|37588.8|37560.7|37558.3|1247
1705679400000|2024-01-19 15:50:00|37567.7|37565.3|37592.7|37590.3|37596.2|37593.8|37554.7|37552.3|986
1705679700000|2024-01-19 15:55:00|37593.2|37590.8|37601.2|37598.8|37611.7|37609.3|37582.7|37580.3|1378
1705680000000|2024-01-19 16:00:00|37601.7|37599.3|37603.7|37601.3|37625.2|37622.8|37579.7|37577.3|1186
1705680300000|2024-01-19 16:05:00|37603.2|37600.8|37626.7|37624.3|37629.2|37626.8|37593.2|37590.8|1102
1705680600000|2024-01-19 16:10:00|37626.2|37623.8|37638.2|37635.8|37670.2|37667.8|37625.7|37623.3|2421
1705680900000|2024-01-19 16:15:00|37638.7|37636.3|37651.7|37649.3|37663.2|37660.8|37634.7|37632.3|1059
1705681200000|2024-01-19 16:20:00|37652.2|37649.8|37655.7|37653.3|37657.7|37655.3|37643.7|37641.3|818
1705681500000|2024-01-19 16:25:00|37655.2|37652.8|37638.2|37635.8|37661.7|37659.3|37636.2|37633.8|1134
1705681800000|2024-01-19 16:30:00|37638.7|37636.3|37613.7|37611.3|37638.7|37636.3|37611.7|37609.3|908
1705682100000|2024-01-19 16:35:00|37614.7|37612.3|37612.7|37610.3|37614.7|37612.3|37600.2|37597.8|1147
1705682400000|2024-01-19 16:40:00|37612.2|37609.8|37598.2|37595.8|37615.7|37613.3|37589.7|37587.3|1032
1705682700000|2024-01-19 16:45:00|37597.7|37595.3|37580.7|37578.3|37600.2|37597.8|37578.2|37575.8|682
1705683000000|2024-01-19 16:50:00|37579.7|37577.3|37593.2|37590.8|37602.7|37600.3|37576.2|37573.8|1045
1705683300000|2024-01-19 16:55:00|37592.7|37590.3|37609.2|37606.8|37614.7|37612.3|37579.7|37577.3|1078
1705683600000|2024-01-19 17:00:00|37609.7|37607.3|37606.7|37604.3|37617.7|37615.3|37595.2|37592.8|785
1705683900000|2024-01-19 17:05:00|37607.2|37604.8|37601.7|37599.3|37618.2|37615.8|37598.7|37596.3|377
1705684200000|2024-01-19 17:10:00|37602.2|37599.8|37608.7|37606.3|37613.7|37611.3|37575.7|37573.3|1346
1705684500000|2024-01-19 17:15:00|37609.2|37606.8|37616.7|37614.3|37630.7|37628.3|37606.2|37603.8|600
1705684800000|2024-01-19 17:20:00|37617.2|37614.8|37632.7|37630.3|37641.7|37639.3|37611.2|37608.8|771
1705685100000|2024-01-19 17:25:00|37632.2|37629.8|37653.2|37650.8|37660.2|37657.8|37626.7|37624.3|1144
1705685400000|2024-01-19 17:30:00|37652.7|37650.3|37685.7|37683.3|37696.7|37694.3|37652.7|37650.3|3200
1705685700000|2024-01-19 17:35:00|37686.7|37684.3|37667.7|37665.3|37704.2|37701.8|37666.7|37664.3|1583
1705686000000|2024-01-19 17:40:00|37668.7|37666.3|37677.7|37675.3|37679.7|37677.3|37643.7|37641.3|1620
1705686300000|2024-01-19 17:45:00|37677.2|37674.8|37680.2|37677.8|37682.7|37680.3|37658.7|37656.3|828
1705686600000|2024-01-19 17:50:00|37679.7|37677.3|37697.2|37694.8|37697.7|37695.3|37679.2|37676.8|889
1705686900000|2024-01-19 17:55:00|37697.7|37695.3|37720.2|37717.8|37720.2|37717.8|37696.2|37693.8|1104
1705687200000|2024-01-19 18:00:00|37720.7|37718.3|37699.2|37696.8|37725.7|37723.3|37690.2|37687.8|1218
1705687500000|2024-01-19 18:05:00|37699.7|37697.3|37720.7|37718.3|37730.2|37727.8|37698.2|37695.8|902
1705687800000|2024-01-19 18:10:00|37721.2|37718.8|37746.7|37744.3|37751.7|37749.3|37718.7|37716.3|1447
1705688100000|2024-01-19 18:15:00|37747.2|37744.8|37758.2|37755.8|37783.7|37781.3|37745.7|37743.3|2462
1705688400000|2024-01-19 18:20:00|37758.7|37756.3|37780.7|37778.3|37794.7|37792.3|37758.7|37756.3|1382
1705688700000|2024-01-19 18:25:00|37783.2|37780.8|37796.2|37793.8|37796.7|37794.3|37775.7|37773.3|910
1705689000000|2024-01-19 18:30:00|37796.7|37794.3|37802.7|37800.3|37810.7|37808.3|37793.2|37790.8|1141
1705689300000|2024-01-19 18:35:00|37802.2|37799.8|37818.7|37816.3|37826.2|37823.8|37801.7|37799.3|1025
1705689600000|2024-01-19 18:40:00|37819.2|37816.8|37831.2|37828.8|37837.7|37835.3|37812.7|37810.3|906
1705689900000|2024-01-19 18:45:00|37830.7|37828.3|37821.2|37818.8|37834.7|37832.3|37809.2|37806.8|860
1705690200000|2024-01-19 18:50:00|37820.7|37818.3|37815.2|37812.8|37824.7|37822.3|37807.7|37805.3|695
1705690500000|2024-01-19 18:55:00|37815.7|37813.3|37843.2|37840.8|37847.7|37845.3|37815.2|37812.8|1009
1705690800000|2024-01-19 19:00:00|37843.7|37841.3|37856.7|37854.3|37857.2|37854.8|37831.2|37828.8|1440
1705691100000|2024-01-19 19:05:00|37857.7|37855.3|37859.7|37857.3|37861.7|37859.3|37845.2|37842.8|1345
1705691400000|2024-01-19 19:10:00|37860.7|37858.3|37897.2|37894.8|37906.7|37904.3|37859.7|37857.3|1636
1705691700000|2024-01-19 19:15:00|37896.7|37894.3|37881.7|37879.3|37906.2|37903.8|37873.2|37870.8|1438
1705692000000|2024-01-19 19:20:00|37882.7|37880.3|37905.2|37902.8|37905.2|37902.8|37869.7|37867.3|1195
1705692300000|2024-01-19 19:25:00|37905.7|37903.3|37894.8|37892.4|37947.8|37945.4|37887.8|37885.4|3091
1705692600000|2024-01-19 19:30:00|37897.3|37894.9|37880.3|37877.9|37904.8|37902.4|37864.8|37862.4|1423
1705692900000|2024-01-19 19:35:00|37879.8|37877.4|37894.9|37892.5|37899.9|37897.5|37848.9|37846.5|1889
1705693200000|2024-01-19 19:40:00|37894.4|37892|37883.9|37881.5|37910.9|37908.5|37864.9|37862.5|1490
1705693500000|2024-01-19 19:45:00|37884.4|37882|37887.4|37885|37899.9|37897.5|37857.9|37855.5|1383
1705693800000|2024-01-19 19:50:00|37886.9|37884.5|37873.4|37871|37890.4|37888|37856.9|37854.5|660
1705694100000|2024-01-19 19:55:00|37873.9|37871.5|37884.9|37882.5|37889.4|37887|37868.4|37866|804
1705694400000|2024-01-19 20:00:00|37885.4|37883|37887.4|37885|37902.4|37900|37873.9|37871.5|1560
1705694700000|2024-01-19 20:05:00|37887.9|37885.5|37865.9|37863.5|37893.4|37891|37863.4|37861|1060
1705695000000|2024-01-19 20:10:00|37865.4|37863|37877.4|37875|37887.4|37885|37854.9|37852.5|1010
1705695300000|2024-01-19 20:15:00|37877.9|37875.5|37883.4|37881|37895.9|37893.5|37870.9|37868.5|739
1705695600000|2024-01-19 20:20:00|37883.9|37881.5|37855.9|37853.5|37889.9|37887.5|37850.9|37848.5|947
1705695900000|2024-01-19 20:25:00|37856.4|37854|37871.4|37869|37877.4|37875|37850.9|37848.5|666
1705696200000|2024-01-19 20:30:00|37871.9|37869.5|37867.9|37865.5|37873.4|37871|37852.4|37850|823
1705696500000|2024-01-19 20:35:00|37868.4|37866|37859.9|37857.5|37875.9|37873.5|37853.9|37851.5|567
1705696800000|2024-01-19 20:40:00|37859.4|37857|37836.9|37834.5|37861.4|37859|37835.9|37833.5|1090
1705697100000|2024-01-19 20:45:00|37835.9|37833.5|37848.4|37846|37853.9|37851.5|37831.9|37829.5|1204
1705697400000|2024-01-19 20:50:00|37847.9|37845.5|37865.9|37863.5|37866.9|37864.5|37836.9|37834.5|1525
1705697700000|2024-01-19 20:55:00|37866.9|37864.5|37859.9|37857.5|37872.4|37870|37837.9|37835.5|3987
1705698000000|2024-01-19 21:00:00|37861.1|37856.3|37880.1|37875.3|37886.1|37881.3|37845.6|37840.8|1794
1705698300000|2024-01-19 21:05:00|37879.6|37874.8|37877.6|37872.8|37882.1|37877.3|37868.1|37863.3|496
1705698600000|2024-01-19 21:10:00|37877.1|37872.3|37876.6|37871.8|37881.1|37876.3|37868.6|37863.8|541
1705698900000|2024-01-19 21:15:00|37877.1|37872.3|37872.6|37867.8|37879.1|37874.3|37869.1|37864.3|217
1705699200000|2024-01-19 21:20:00|37873.1|37868.3|37876.1|37871.3|37879.1|37874.3|37869.6|37864.8|186
1705699500000|2024-01-19 21:25:00|37877.1|37872.3|37883.6|37878.8|37885.6|37880.8|37872.6|37867.8|170
1705699800000|2024-01-19 21:30:00|37883.1|37878.3|37884.6|37879.8|37886.1|37881.3|37882.1|37877.3|89
1705700100000|2024-01-19 21:35:00|37884.1|37879.3|37890.1|37885.3|37893.1|37888.3|37883.6|37878.8|102
1705700400000|2024-01-19 21:40:00|37889.6|37884.8|37882.6|37877.8|37889.6|37884.8|37882.6|37877.8|204
1705700700000|2024-01-19 21:45:00|37882.1|37877.3|37880.1|37875.3|37882.6|37877.8|37877.1|37872.3|210
1705701000000|2024-01-19 21:50:00|37880.6|37875.8|37886.6|37881.8|37888.1|37883.3|37879.1|37874.3|173
1705701300000|2024-01-19 21:55:00|37887.1|37882.3|37861.9|37852.1|37888.6|37883.8|37860.6|37852.1|163
1705878000000|2024-01-21 23:00:00|37883.6|37878.8|37918.1|37913.3|37927.1|37922.3|37883.6|37878.8|351
1705878300000|2024-01-21 23:05:00|37918.6|37913.8|37897.1|37892.3|37918.6|37913.8|37896.1|37891.3|280
1705878600000|2024-01-21 23:10:00|37896.6|37891.8|37894.6|37889.8|37899.1|37894.3|37891.1|37886.3|137
1705878900000|2024-01-21 23:15:00|37894.1|37889.3|37891.6|37886.8|37902.1|37897.3|37890.6|37885.8|159
1705879200000|2024-01-21 23:20:00|37892.1|37887.3|37884.6|37879.8|37896.6|37891.8|37882.1|37877.3|101
1705879500000|2024-01-21 23:25:00|37885.1|37880.3|37884.6|37879.8|37890.6|37885.8|37884.1|37879.3|76
1705879800000|2024-01-21 23:30:00|37884.1|37879.3|37890.6|37885.8|37895.6|37890.8|37884.1|37879.3|148
1705880100000|2024-01-21 23:35:00|37891.1|37886.3|37894.6|37889.8|37898.6|37893.8|37890.1|37885.3|89
1705880400000|2024-01-21 23:40:00|37895.1|37890.3|37899.1|37894.3|37900.1|37895.3|37892.1|37887.3|134
1705880700000|2024-01-21 23:45:00|37900.6|37895.8|37907.7|37902.9|37908.7|37903.9|37894.1|37889.3|152
1705881000000|2024-01-21 23:50:00|37908.2|37903.4|37901.2|37896.4|37908.7|37903.9|37900.7|37895.9|88
1705881300000|2024-01-21 23:55:00|37900.7|37895.9|37899.7|37894.9|37904.2|37899.4|37896.7|37891.9|99
1705881600000|2024-01-22 00:00:00|37900.2|37895.4|37896.2|37891.4|37903.7|37898.9|37889.2|37884.4|141
1705881900000|2024-01-22 00:05:00|37896.7|37891.9|37908.2|37903.4|37908.7|37903.9|37896.2|37891.4|102
1705882200000|2024-01-22 00:10:00|37907.7|37902.9|37902.2|37897.4|37909.2|37904.4|37900.7|37895.9|60
1705882500000|2024-01-22 00:15:00|37901.7|37896.9|37913.2|37908.4|37913.7|37908.9|37900.2|37895.4|90
1705882800000|2024-01-22 00:20:00|37912.7|37907.9|37909.2|37904.4|37913.7|37908.9|37908.7|37903.9|82
1705883100000|2024-01-22 00:25:00|37909.7|37904.9|37910.2|37905.4|37911.2|37906.4|37905.7|37900.9|80
1705883400000|2024-01-22 00:30:00|37909.7|37904.9|37913.7|37908.9|37914.7|37909.9|37907.7|37902.9|170
1705883700000|2024-01-22 00:35:00|37913.2|37908.4|37919.2|37914.4|37919.7|37914.9|37911.2|37906.4|87
1705884000000|2024-01-22 00:40:00|37918.7|37913.9|37934.7|37929.9|37940.7|37935.9|37918.7|37913.9|312
1705884300000|2024-01-22 00:45:00|37935.2|37930.4|37940.2|37935.4|37942.7|37937.9|37929.7|37924.9|154
1705884600000|2024-01-22 00:50:00|37939.7|37934.9|37952.7|37947.9|37953.7|37948.9|37933.7|37928.9|508
1705884900000|2024-01-22 00:55:00|37953.2|37948.4|37960.7|37955.9|37965.7|37960.9|37950.7|37945.9|617
1705885200000|2024-01-22 01:00:00|37961.2|37956.4|37964.7|37959.9|37965.7|37960.9|37951.7|37946.9|242
1705885500000|2024-01-22 01:05:00|37964.2|37959.4|37957.2|37952.4|37973.2|37968.4|37957.2|37952.4|359
1705885800000|2024-01-22 01:10:00|37957.7|37952.9|37949.2|37944.4|37958.7|37953.9|37943.7|37938.9|256
1705886100000|2024-01-22 01:15:00|37948.7|37943.9|37930.7|37925.9|37949.2|37944.4|37929.7|37924.9|189
1705886400000|2024-01-22 01:20:00|37931.2|37926.4|37938.2|37933.4|37942.2|37937.4|37929.2|37924.4|141
1705886700000|2024-01-22 01:25:00|37937.7|37932.9|37942.2|37937.4|37943.7|37938.9|37936.2|37931.4|118
1705887000000|2024-01-22 01:30:00|37941.7|37936.9|37939.2|37934.4|37943.2|37938.4|37933.2|37928.4|127
1705887300000|2024-01-22 01:35:00|37939.7|37934.9|37931.7|37926.9|37941.2|37936.4|37927.7|37922.9|89
1705887600000|2024-01-22 01:40:00|37931.2|37926.4|37928.2|37923.4|37935.2|37930.4|37922.2|37917.4|129
1705887900000|2024-01-22 01:45:00|37928.7|37923.9|37934.2|37929.4|37938.7|37933.9|37923.7|37918.9|107
1705888200000|2024-01-22 01:50:00|37933.7|37928.9|37933.2|37928.4|37934.7|37929.9|37926.7|37921.9|57
1705888500000|2024-01-22 01:55:00|37933.7|37928.9|37934.2|37929.4|37935.2|37930.4|37928.2|37923.4|29
1705888800000|2024-01-22 02:00:00|37934.7|37929.9|37930.2|37925.4|37935.2|37930.4|37924.7|37919.9|40
1705889100000|2024-01-22 02:05:00|37929.7|37924.9|37925.2|37920.4|37933.7|37928.9|37924.7|37919.9|42
1705889400000|2024-01-22 02:10:00|37924.7|37919.9|37934.7|37929.9|37935.7|37930.9|37924.7|37919.9|45
1705889700000|2024-01-22 02:15:00|37934.2|37929.4|37943.2|37938.4|37943.7|37938.9|37932.2|37927.4|109
1705890000000|2024-01-22 02:20:00|37942.7|37937.9|37935.2|37930.4|37944.2|37939.4|37933.7|37928.9|81
1705890300000|2024-01-22 02:25:00|37934.7|37929.9|37924.2|37919.4|37936.7|37931.9|37923.7|37918.9|57
1705890600000|2024-01-22 02:30:00|37924.7|37919.9|37912.2|37907.4|37926.2|37921.4|37912.2|37907.4|95
1705890900000|2024-01-22 02:35:00|37912.7|37907.9|37917.2|37912.4|37918.7|37913.9|37911.7|37906.9|51
1705891200000|2024-01-22 02:40:00|37916.7|37911.9|37922.2|37917.4|37922.7|37917.9|37915.2|37910.4|64
1705891500000|2024-01-22 02:45:00|37922.7|37917.9|37930.2|37925.4|37931.2|37926.4|37922.2|37917.4|53
1705891800000|2024-01-22 02:50:00|37929.7|37924.9|37926.2|37921.4|37930.2|37925.4|37925.7|37920.9|63
1705892100000|2024-01-22 02:55:00|37925.7|37920.9|37924.2|37919.4|37926.2|37921.4|37919.7|37914.9|96
1705892400000|2024-01-22 03:00:00|37924.7|37919.9|37926.2|37921.4|37929.2|37924.4|37922.2|37917.4|57
1705892700000|2024-01-22 03:05:00|37925.7|37920.9|37921.2|37916.4|37926.2|37921.4|37919.7|37914.9|57
1705893000000|2024-01-22 03:10:00|37920.7|37915.9|37917.2|37912.4|37922.2|37917.4|37913.7|37908.9|50
1705893300000|2024-01-22 03:15:00|37916.7|37911.9|37924.2|37919.4|37924.2|37919.4|37915.2|37910.4|68
1705893600000|2024-01-22 03:20:00|37923.7|37918.9|37917.7|37912.9|37923.7|37918.9|37916.7|37911.9|60
1705893900000|2024-01-22 03:25:00|37918.7|37913.9|37924.7|37919.9|37927.2|37922.4|37918.7|37913.9|76
1705894200000|2024-01-22 03:30:00|37925.7|37920.9|37927.7|37922.9|37929.7|37924.9|37923.2|37918.4|86
1705894500000|2024-01-22 03:35:00|37928.2|37923.4|37930.7|37925.9|37931.2|37926.4|37925.2|37920.4|73
1705894800000|2024-01-22 03:40:00|37931.2|37926.4|37928.7|37923.9|37931.7|37926.9|37926.7|37921.9|54
1705895100000|2024-01-22 03:45:00|37929.2|37924.4|37930.7|37925.9|37935.2|37930.4|37928.7|37923.9|51
1705895400000|2024-01-22 03:50:00|37929.7|37924.9|37918.2|37913.4|37930.2|37925.4|37917.2|37912.4|122
1705895700000|2024-01-22 03:55:00|37917.7|37912.9|37922.2|37917.4|37922.2|37917.4|37914.2|37909.4|68
1705896000000|2024-01-22 04:00:00|37921.7|37916.9|37927.2|37922.4|37930.2|37925.4|37921.7|37916.9|100
1705896300000|2024-01-22 04:05:00|37926.7|37921.9|37931.2|37926.4|37931.7|37926.9|37925.2|37920.4|69
1705896600000|2024-01-22 04:10:00|37931.7|37926.9|37929.2|37924.4|37932.2|37927.4|37926.2|37921.4|38
1705896900000|2024-01-22 04:15:00|37929.7|37924.9|37923.7|37918.9|37931.7|37926.9|37923.7|37918.9|55
1705897200000|2024-01-22 04:20:00|37923.2|37918.4|37923.2|37918.4|37926.2|37921.4|37922.7|37917.9|28
1705897500000|2024-01-22 04:25:00|37922.7|37917.9|37922.7|37917.9|37924.2|37919.4|37920.7|37915.9|40
1705897800000|2024-01-22 04:30:00|37923.2|37918.4|37919.7|37914.9|37924.7|37919.9|37918.7|37913.9|36
1705898100000|2024-01-22 04:35:00|37918.7|37913.9|37918.7|37913.9|37921.7|37916.9|37917.2|37912.4|56
1705898400000|2024-01-22 04:40:00|37919.2|37914.4|37917.7|37912.9|37920.7|37915.9|37915.7|37910.9|29
1705898700000|2024-01-22 04:45:00|37918.7|37913.9|37919.7|37914.9|37920.7|37915.9|37917.7|37912.9|34
1705899000000|2024-01-22 04:50:00|37920.2|37915.4|37917.2|37912.4|37921.7|37916.9|37917.2|37912.4|26
1705899300000|2024-01-22 04:55:00|37917.7|37912.9|37919.7|37914.9|37920.2|37915.4|37917.2|37912.4|29
1705899600000|2024-01-22 05:00:00|37920.2|37915.4|37917.2|37912.4|37920.7|37915.9|37916.2|37911.4|49
1705899900000|2024-01-22 05:05:00|37916.7|37911.9|37921.7|37916.9|37922.7|37917.9|37910.7|37905.9|50
1705900200000|2024-01-22 05:10:00|37921.2|37916.4|37916.2|37911.4|37921.7|37916.9|37914.7|37909.9|28
1705900500000|2024-01-22 05:15:00|37916.7|37911.9|37908.8|37904|37916.7|37911.9|37906.8|37902|42
1705900800000|2024-01-22 05:20:00|37908.3|37903.5|37908.8|37904|37911.8|37907|37907.3|37902.5|24
1705901100000|2024-01-22 05:25:00|37908.3|37903.5|37903.3|37898.5|37909.8|37905|37902.3|37897.5|128
1705901400000|2024-01-22 05:30:00|37902.8|37898|37912.3|37907.5|37912.3|37907.5|37900.3|37895.5|83
1705901700000|2024-01-22 05:35:00|37911.8|37907|37911.3|37906.5|37917.8|37913|37911.3|37906.5|66
1705902000000|2024-01-22 05:40:00|37912.3|37907.5|37916.3|37911.5|37916.3|37911.5|37911.3|37906.5|88
1705902300000|2024-01-22 05:45:00|37915.3|37910.5|37910.3|37905.5|37918.3|37913.5|37909.8|37905|86
1705902600000|2024-01-22 05:50:00|37910.8|37906|37904.8|37900|37911.8|37907|37903.3|37898.5|73
1705902900000|2024-01-22 05:55:00|37905.3|37900.5|37906.8|37902|37907.3|37902.5|37901.3|37896.5|80
1705903200000|2024-01-22 06:00:00|37906.3|37901.5|37918.8|37914|37919.3|37914.5|37904.3|37899.5|115
1705903500000|2024-01-22 06:05:00|37918.3|37913.5|37911.8|37907|37919.3|37914.5|37908.3|37903.5|94
1705903800000|2024-01-22 06:10:00|37912.3|37907.5|37913.3|37908.5|37914.3|37909.5|37910.8|37906|122
1705904100000|2024-01-22 06:15:00|37914.3|37909.5|37914.8|37910|37920.3|37915.5|37913.8|37909|140
1705904400000|2024-01-22 06:20:00|37915.3|37910.5|37900.8|37896|37915.8|37911|37899.8|37895|119
1705904700000|2024-01-22 06:25:00|37900.3|37895.5|37902.8|37898|37904.3|37899.5|37897.3|37892.5|100
1705905000000|2024-01-22 06:30:00|37903.3|37898.5|37903.3|37898.5|37905.3|37900.5|37897.3|37892.5|98
1705905300000|2024-01-22 06:35:00|37902.8|37898|37901.3|37896.5|37906.3|37901.5|37900.8|37896|146
1705905600000|2024-01-22 06:40:00|37901.8|37897|37897.8|37893|37902.8|37898|37894.3|37889.5|135
1705905900000|2024-01-22 06:45:00|37897.3|37892.5|37901.8|37897|37904.3|37899.5|37895.8|37891|87
1705906200000|2024-01-22 06:50:00|37901.3|37896.5|37898.8|37894|37902.8|37898|37893.3|37888.5|117
1705906500000|2024-01-22 06:55:00|37898.3|37893.5|37900.8|37896|37901.8|37897|37894.8|37890|165
1705906800000|2024-01-22 07:00:00|37900.2|37896.6|37882.2|37878.6|37900.2|37896.6|37878.7|37875.1|248
1705907100000|2024-01-22 07:05:00|37882.7|37879.1|37876.2|37872.6|37887.7|37884.1|37873.2|37869.6|106
1705907400000|2024-01-22 07:10:00|37876.7|37873.1|37887.2|37883.6|37887.7|37884.1|37871.7|37868.1|196
1705907700000|2024-01-22 07:15:00|37887.7|37884.1|37894.7|37891.1|37895.7|37892.1|37884.2|37880.6|140
1705908000000|2024-01-22 07:20:00|37895.2|37891.6|37888.2|37884.6|37898.2|37894.6|37883.2|37879.6|209
1705908300000|2024-01-22 07:25:00|37888.7|37885.1|37886.2|37882.6|37892.7|37889.1|37885.7|37882.1|117
1705908600000|2024-01-22 07:30:00|37886.7|37883.1|37888.7|37885.1|37893.7|37890.1|37884.2|37880.6|196
1705908900000|2024-01-22 07:35:00|37888.2|37884.6|37892.2|37888.6|37898.7|37895.1|37885.7|37882.1|425
1705909200000|2024-01-22 07:40:00|37892.7|37889.1|37903.7|37900.1|37904.2|37900.6|37891.2|37887.6|208
1705909500000|2024-01-22 07:45:00|37903.2|37899.6|37893.7|37890.1|37904.2|37900.6|37892.2|37888.6|161
1705909800000|2024-01-22 07:50:00|37893.2|37889.6|37902.2|37898.6|37904.7|37901.1|37889.2|37885.6|104
1705910100000|2024-01-22 07:55:00|37902.7|37899.1|37899.7|37896.1|37903.7|37900.1|37893.2|37889.6|334
1705910400000|2024-01-22 08:00:00|37898.7|37895.1|37910.2|37906.6|37912.7|37909.1|37896.2|37892.6|399
1705910700000|2024-01-22 08:05:00|37909.7|37906.1|37897.2|37893.6|37913.2|37909.6|37891.7|37888.1|231
1705911000000|2024-01-22 08:10:00|37897.7|37894.1|37902.7|37899.1|37912.2|37908.6|37896.2|37892.6|190
1705911300000|2024-01-22 08:15:00|37902.2|37898.6|37918.2|37914.6|37922.2|37918.6|37899.7|37896.1|204
1705911600000|2024-01-22 08:20:00|37918.7|37915.1|37933.7|37930.1|37934.2|37930.6|37916.2|37912.6|239
1705911900000|2024-01-22 08:25:00|37934.7|37931.1|37921.2|37917.6|37934.7|37931.1|37918.2|37914.6|181
1705912200000|2024-01-22 08:30:00|37921.7|37918.1|37911.7|37908.1|37923.2|37919.6|37910.2|37906.6|160
1705912500000|2024-01-22 08:35:00|37912.2|37908.6|37911.2|37907.6|37915.7|37912.1|37907.7|37904.1|125
1705912800000|2024-01-22 08:40:00|37910.7|37907.1|37904.2|37900.6|37912.7|37909.1|37900.7|37897.1|233
1705913100000|2024-01-22 08:45:00|37903.7|37900.1|37895.2|37891.6|37909.2|37905.6|37891.7|37888.1|298
1705913400000|2024-01-22 08:50:00|37894.7|37891.1|37896.7|37893.1|37898.7|37895.1|37892.7|37889.1|94
1705913700000|2024-01-22 08:55:00|37896.2|37892.6|37912.7|37909.1|37913.7|37910.1|37894.2|37890.6|139
1705914000000|2024-01-22 09:00:00|37912.2|37908.6|37903.2|37899.6|37915.7|37912.1|37896.2|37892.6|605
1705914300000|2024-01-22 09:05:00|37903.7|37900.1|37886.7|37883.1|37903.7|37900.1|37886.7|37883.1|471
1705914600000|2024-01-22 09:10:00|37887.2|37883.6|37882.2|37878.6|37887.2|37883.6|37876.2|37872.6|201
1705914900000|2024-01-22 09:15:00|37882.7|37879.1|37898.2|37894.6|37900.2|37896.6|37881.2|37877.6|218
1705915200000|2024-01-22 09:20:00|37898.7|37895.1|37894.7|37891.1|37899.7|37896.1|37890.7|37887.1|149
1705915500000|2024-01-22 09:25:00|37893.7|37890.1|37901.7|37898.1|37907.2|37903.6|37893.7|37890.1|172
1705915800000|2024-01-22 09:30:00|37902.2|37898.6|37906.2|37902.6|37906.2|37902.6|37896.2|37892.6|126
1705916100000|2024-01-22 09:35:00|37906.7|37903.1|37905.7|37902.1|37909.7|37906.1|37903.2|37899.6|148
1705916400000|2024-01-22 09:40:00|37905.2|37901.6|37914.7|37911.1|37916.7|37913.1|37902.2|37898.6|182
1705916700000|2024-01-22 09:45:00|37914.2|37910.6|37903.7|37900.1|37915.7|37912.1|37902.2|37898.6|127
1705917000000|2024-01-22 09:50:00|37904.2|37900.6|37912.2|37908.6|37913.2|37909.6|37902.7|37899.1|62
1705917300000|2024-01-22 09:55:00|37911.7|37908.1|37909.7|37906.1|37915.2|37911.6|37907.7|37904.1|128
1705917600000|2024-01-22 10:00:00|37908.7|37905.1|37902.2|37898.6|37911.7|37908.1|37898.2|37894.6|140
1705917900000|2024-01-22 10:05:00|37901.7|37898.1|37907.2|37903.6|37911.2|37907.6|37898.7|37895.1|122
1705918200000|2024-01-22 10:10:00|37907.7|37904.1|37916.7|37913.1|37918.2|37914.6|37906.7|37903.1|207
1705918500000|2024-01-22 10:15:00|37915.2|37911.6|37910.7|37907.1|37915.2|37911.6|37906.2|37902.6|117
1705918800000|2024-01-22 10:20:00|37910.2|37906.6|37903.7|37900.1|37912.7|37909.1|37901.2|37897.6|76
1705919100000|2024-01-22 10:25:00|37903.2|37899.6|37903.7|37900.1|37906.7|37903.1|37900.7|37897.1|96
1705919400000|2024-01-22 10:30:00|37903.2|37899.6|37904.2|37900.6|37905.7|37902.1|37899.2|37895.6|272
1705919700000|2024-01-22 10:35:00|37903.7|37900.1|37899.7|37896.1|37905.7|37902.1|37898.2|37894.6|208
1705920000000|2024-01-22 10:40:00|37899.2|37895.6|37897.7|37894.1|37902.2|37898.6|37896.7|37893.1|156
1705920300000|2024-01-22 10:45:00|37898.2|37894.6|37904.7|37901.1|37906.7|37903.1|37897.7|37894.1|114
1705920600000|2024-01-22 10:50:00|37905.2|37901.6|37901.7|37898.1|37907.7|37904.1|37900.2|37896.6|149
1705920900000|2024-01-22 10:55:00|37901.2|37897.6|37898.7|37895.1|37902.7|37899.1|37895.7|37892.1|132
1705921200000|2024-01-22 11:00:00|37898.2|37894.6|37901.7|37898.1|37902.2|37898.6|37896.7|37893.1|96
1705921500000|2024-01-22 11:05:00|37901.2|37897.6|37911.7|37908.1|37913.7|37910.1|37901.2|37897.6|125
1705921800000|2024-01-22 11:10:00|37911.2|37907.6|37914.2|37910.6|37916.2|37912.6|37907.7|37904.1|122
1705922100000|2024-01-22 11:15:00|37914.7|37911.1|37917.7|37914.1|37919.7|37916.1|37911.2|37907.6|139
1705922400000|2024-01-22 11:20:00|37918.2|37914.6|37922.7|37919.1|37927.2|37923.6|37917.7|37914.1|162
1705922700000|2024-01-22 11:25:00|37922.2|37918.6|37916.7|37913.1|37922.7|37919.1|37913.2|37909.6|131
1705923000000|2024-01-22 11:30:00|37916.2|37912.6|37914.2|37910.6|37919.7|37916.1|37911.2|37907.6|198
1705923300000|2024-01-22 11:35:00|37913.7|37910.1|37925.2|37921.6|37927.7|37924.1|37913.2|37909.6|182
1705923600000|2024-01-22 11:40:00|37924.7|37921.1|37919.7|37916.1|37927.7|37924.1|37918.7|37915.1|149
1705923900000|2024-01-22 11:45:00|37920.2|37916.6|37911.7|37908.1|37920.2|37916.6|37910.2|37906.6|215
1705924200000|2024-01-22 11:50:00|37912.7|37909.1|37911.7|37908.1|37914.7|37911.1|37907.2|37903.6|160
1705924500000|2024-01-22 11:55:00|37911.2|37907.6|37904.7|37901.1|37917.2|37913.6|37904.7|37901.1|170
1705924800000|2024-01-22 12:00:00|37905.2|37901.6|37915.7|37912.1|37916.2|37912.6|37904.7|37901.1|244
1705925100000|2024-01-22 12:05:00|37916.2|37912.6|37917.7|37914.1|37921.2|37917.6|37915.2|37911.6|194
1705925400000|2024-01-22 12:10:00|37917.2|37913.6|37925.2|37921.6|37927.2|37923.6|37915.2|37911.6|170
1705925700000|2024-01-22 12:15:00|37924.7|37921.1|37921.7|37918.1|37926.2|37922.6|37920.2|37916.6|131
1705926000000|2024-01-22 12:20:00|37922.2|37918.6|37924.2|37920.6|37926.2|37922.6|37919.2|37915.6|129
1705926300000|2024-01-22 12:25:00|37923.7|37920.1|37929.2|37925.6|37934.7|37931.1|37922.7|37919.1|287
1705926600000|2024-01-22 12:30:00|37928.7|37925.1|37932.2|37928.6|37934.2|37930.6|37924.7|37921.1|339
1705926900000|2024-01-22 12:35:00|37931.7|37928.1|37922.2|37918.6|37936.7|37933.1|37920.7|37917.1|217
1705927200000|2024-01-22 12:40:00|37922.7|37919.1|37929.2|37925.6|37931.2|37927.6|37922.7|37919.1|176
1705927500000|2024-01-22 12:45:00|37928.7|37925.1|37930.7|37927.1|37931.7|37928.1|37921.7|37918.1|295
1705927800000|2024-01-22 12:50:00|37930.2|37926.6|37942.7|37939.1|37943.7|37940.1|37930.2|37926.6|440
1705928100000|2024-01-22 12:55:00|37943.2|37939.6|37948.2|37944.6|37950.7|37947.1|37941.7|37938.1|426
1705928400000|2024-01-22 13:00:00|37950.2|37946.6|37944.2|37940.6|37952.7|37949.1|37939.7|37936.1|331
1705928700000|2024-01-22 13:05:00|37944.7|37941.1|37941.2|37937.6|37948.2|37944.6|37939.2|37935.6|256
1705929000000|2024-01-22 13:10:00|37941.7|37938.1|37940.7|37937.1|37944.7|37941.1|37936.7|37933.1|202
1705929300000|2024-01-22 13:15:00|37940.2|37936.6|37937.7|37934.1|37944.7|37941.1|37934.7|37931.1|247
1705929600000|2024-01-22 13:20:00|37936.7|37933.1|37952.2|37948.6|37952.7|37949.1|37933.2|37929.6|273
1705929900000|2024-01-22 13:25:00|37951.7|37948.1|37953.7|37950.1|37955.7|37952.1|37947.2|37943.6|279
1705930200000|2024-01-22 13:30:00|37954.2|37950.6|37947.2|37943.6|37966.7|37963.1|37944.2|37940.6|605
1705930500000|2024-01-22 13:35:00|37946.7|37943.1|37951.7|37948.1|37956.2|37952.6|37945.2|37941.6|236
1705930800000|2024-01-22 13:40:00|37951.2|37947.6|37937.7|37934.1|37954.2|37950.6|37934.7|37931.1|325
1705931100000|2024-01-22 13:45:00|37937.2|37933.6|37932.7|37929.1|37942.2|37938.6|37932.2|37928.6|243
1705931400000|2024-01-22 13:50:00|37932.2|37928.6|37953.2|37949.6|37953.7|37950.1|37931.7|37928.1|362
1705931700000|2024-01-22 13:55:00|37953.7|37950.1|37969.7|37966.1|37972.2|37968.6|37953.2|37949.6|730
1705932000000|2024-01-22 14:00:00|37968.2|37964.6|37966.2|37962.6|37972.2|37968.6|37961.7|37958.1|464
1705932300000|2024-01-22 14:05:00|37965.7|37962.1|37964.7|37961.1|37970.7|37967.1|37962.7|37959.1|309
1705932600000|2024-01-22 14:10:00|37964.2|37960.6|37965.7|37962.1|37967.2|37963.6|37956.7|37953.1|325
1705932900000|2024-01-22 14:15:00|37965.2|37961.6|37965.7|37962.1|37972.7|37969.1|37962.2|37958.6|414
1705933200000|2024-01-22 14:20:00|37966.2|37962.6|37977.7|37974.1|37984.7|37981.1|37966.2|37962.6|819
1705933500000|2024-01-22 14:25:00|37978.2|37974.6|37971.7|37968.1|37987.7|37984.1|37971.7|37968.1|1450
1705933800000|2024-01-22 14:30:00|37971.1|37968.7|38006.1|38003.7|38022.1|38019.7|37924.1|37921.7|8443
1705934100000|2024-01-22 14:35:00|38005.6|38003.2|38038.6|38036.2|38042.1|38039.7|37981.1|37978.7|4438
1705934400000|2024-01-22 14:40:00|38039.1|38036.7|38059.6|38057.2|38063.1|38060.7|38025.6|38023.2|3210
1705934700000|2024-01-22 14:45:00|38058.1|38055.7|38051.1|38048.7|38082.1|38079.7|38051.1|38048.7|3454
1705935000000|2024-01-22 14:50:00|38051.6|38049.2|38084.1|38081.7|38087.1|38084.7|38038.1|38035.7|2575
1705935300000|2024-01-22 14:55:00|38083.6|38081.2|38068.6|38066.2|38090.1|38087.7|38045.6|38043.2|2053
1705935600000|2024-01-22 15:00:00|38069.1|38066.7|38064.6|38062.2|38085.6|38083.2|38049.1|38046.7|4082
1705935900000|2024-01-22 15:05:00|38065.1|38062.7|38077.1|38074.7|38089.1|38086.7|38056.6|38054.2|1881
1705936200000|2024-01-22 15:10:00|38077.6|38075.2|38077.1|38074.7|38085.1|38082.7|38067.1|38064.7|1517
1705936500000|2024-01-22 15:15:00|38078.1|38075.7|38085.6|38083.2|38100.1|38097.7|38076.1|38073.7|1531
1705936800000|2024-01-22 15:20:00|38086.1|38083.7|38098.1|38095.7|38102.1|38099.7|38080.1|38077.7|1407
1705937100000|2024-01-22 15:25:00|38097.6|38095.2|38093.6|38091.2|38111.1|38108.7|38082.6|38080.2|1796
1705937400000|2024-01-22 15:30:00|38094.1|38091.7|38056.6|38054.2|38098.1|38095.7|38044.1|38041.7|2857
1705937700000|2024-01-22 15:35:00|38057.1|38054.7|38067.1|38064.7|38067.1|38064.7|38036.6|38034.2|1625
1705938000000|2024-01-22 15:40:00|38066.6|38064.2|38068.6|38066.2|38082.1|38079.7|38051.1|38048.7|1426
1705938300000|2024-01-22 15:45:00|38068.1|38065.7|38043.1|38040.7|38074.1|38071.7|38039.6|38037.2|1756
1705938600000|2024-01-22 15:50:00|38042.6|38040.2|38050.6|38048.2|38070.6|38068.2|38037.1|38034.7|1178
1705938900000|2024-01-22 15:55:00|38051.1|38048.7|38039.1|38036.7|38056.1|38053.7|38020.1|38017.7|1795
1705939200000|2024-01-22 16:00:00|38040.1|38037.7|37993.6|37991.2|38042.1|38039.7|37984.1|37981.7|2013
1705939500000|2024-01-22 16:05:00|37993.1|37990.7|38012.6|38010.2|38024.1|38021.7|37992.1|37989.7|1242
1705939800000|2024-01-22 16:10:00|38012.1|38009.7|38017.6|38015.2|38021.6|38019.2|38001.1|37998.7|1294
1705940100000|2024-01-22 16:15:00|38017.1|38014.7|38026.1|38023.7|38029.6|38027.2|38009.1|38006.7|907
1705940400000|2024-01-22 16:20:00|38025.6|38023.2|38005.6|38003.2|38030.6|38028.2|37999.1|37996.7|738
1705940700000|2024-01-22 16:25:00|38005.1|38002.7|38018.1|38015.7|38020.6|38018.2|38000.1|37997.7|664
1705941000000|2024-01-22 16:30:00|38019.1|38016.7|38009.6|38007.2|38019.1|38016.7|37997.6|37995.2|925
1705941300000|2024-01-22 16:35:00|38009.1|38006.7|38002.1|37999.7|38014.1|38011.7|37995.6|37993.2|651
1705941600000|2024-01-22 16:40:00|38003.6|38001.2|37973.6|37971.2|38004.1|38001.7|37968.6|37966.2|1243
1705941900000|2024-01-22 16:45:00|37974.1|37971.7|37992.6|37990.2|37994.6|37992.2|37971.6|37969.2|782
1705942200000|2024-01-22 16:50:00|37992.1|37989.7|38001.6|37999.2|38002.6|38000.2|37982.1|37979.7|467
1705942500000|2024-01-22 16:55:00|37999.1|37996.7|38004.1|38001.7|38018.6|38016.2|37993.6|37991.2|1044
1705942800000|2024-01-22 17:00:00|38004.6|38002.2|38002.6|38000.2|38013.6|38011.2|38001.6|37999.2|391
1705943100000|2024-01-22 17:05:00|38003.1|38000.7|37979.6|37977.2|38003.6|38001.2|37964.6|37962.2|1216
1705943400000|2024-01-22 17:10:00|37980.1|37977.7|37987.6|37985.2|37988.1|37985.7|37963.6|37961.2|803
1705943700000|2024-01-22 17:15:00|37988.1|37985.7|37992.1|37989.7|37996.6|37994.2|37975.6|37973.2|492
1705944000000|2024-01-22 17:20:00|37992.6|37990.2|37990.6|37988.2|37998.1|37995.7|37988.6|37986.2|590
1705944300000|2024-01-22 17:25:00|37991.1|37988.7|37993.1|37990.7|38000.1|37997.7|37987.6|37985.2|447
1705944600000|2024-01-22 17:30:00|37990.6|37988.2|37977.1|37974.7|37995.6|37993.2|37975.1|37972.7|453
1705944900000|2024-01-22 17:35:00|37976.6|37974.2|37977.1|37974.7|37984.6|37982.2|37963.6|37961.2|842
1705945200000|2024-01-22 17:40:00|37976.6|37974.2|37985.6|37983.2|37986.6|37984.2|37971.1|37968.7|335
1705945500000|2024-01-22 17:45:00|37984.6|37982.2|37979.1|37976.7|37993.1|37990.7|37974.1|37971.7|414
1705945800000|2024-01-22 17:50:00|37978.6|37976.2|37983.6|37981.2|37991.6|37989.2|37967.1|37964.7|579
1705946100000|2024-01-22 17:55:00|37983.1|37980.7|37988.6|37986.2|37988.6|37986.2|37973.6|37971.2|426
1705946400000|2024-01-22 18:00:00|37989.6|37987.2|37971.1|37968.7|37989.6|37987.2|37962.6|37960.2|1101
1705946700000|2024-01-22 18:05:00|37971.6|37969.2|37971.1|37968.7|37986.6|37984.2|37969.6|37967.2|568
1705947000000|2024-01-22 18:10:00|37970.6|37968.2|37985.6|37983.2|37991.1|37988.7|37970.1|37967.7|501
1705947300000|2024-01-22 18:15:00|37985.1|37982.7|37966.6|37964.2|37991.1|37988.7|37964.6|37962.2|499
1705947600000|2024-01-22 18:20:00|37967.1|37964.7|37953.6|37951.2|37976.6|37974.2|37952.1|37949.7|926
1705947900000|2024-01-22 18:25:00|37953.1|37950.7|37916.6|37914.2|37958.1|37955.7|37908.6|37906.2|1222
1705948200000|2024-01-22 18:30:00|37917.1|37914.7|37921.6|37919.2|37928.6|37926.2|37912.6|37910.2|1028
1705948500000|2024-01-22 18:35:00|37922.1|37919.7|37940.6|37938.2|37946.1|37943.7|37915.6|37913.2|778
1705948800000|2024-01-22 18:40:00|37940.1|37937.7|37933.6|37931.2|37942.1|37939.7|37929.6|37927.2|728
1705949100000|2024-01-22 18:45:00|37935.1|37932.7|37954.6|37952.2|37959.1|37956.7|37931.6|37929.2|715
1705949400000|2024-01-22 18:50:00|37955.1|37952.7|37977.1|37974.7|37979.6|37977.2|37952.6|37950.2|965
1705949700000|2024-01-22 18:55:00|37977.6|37975.2|37977.1|37974.7|37983.6|37981.2|37971.6|37969.2|571
1705950000000|2024-01-22 19:00:00|37977.6|37975.2|37987.6|37985.2|37990.6|37988.2|37977.1|37974.7|522
1705950300000|2024-01-22 19:05:00|37987.1|37984.7|37984.6|37982.2|37991.1|37988.7|37983.6|37981.2|282
1705950600000|2024-01-22 19:10:00|37985.6|37983.2|37972.6|37970.2|37986.1|37983.7|37966.6|37964.2|708
1705950900000|2024-01-22 19:15:00|37972.1|37969.7|37946.4|37944|37974.6|37972.2|37942.5|37940.1|738
1705951200000|2024-01-22 19:20:00|37945.9|37943.5|37960.5|37958.1|37962.5|37960.1|37932.1|37929.7|976
1705951500000|2024-01-22 19:25:00|37962|37959.6|37975|37972.6|37976.5|37974.1|37954.5|37952.1|632
1705951800000|2024-01-22 19:30:00|37975.5|37973.1|37959|37956.6|37987|37984.6|37952.5|37950.1|1275
1705952100000|2024-01-22 19:35:00|37959.5|37957.1|37974.5|37972.1|37975.5|37973.1|37954|37951.6|577
1705952400000|2024-01-22 19:40:00|37975|37972.6|37966|37963.6|37977.5|37975.1|37962.5|37960.1|415
1705952700000|2024-01-22 19:45:00|37965.5|37963.1|37973.5|37971.1|37977|37974.6|37960.5|37958.1|358
1705953000000|2024-01-22 19:50:00|37974.5|37972.1|37977.5|37975.1|37984|37981.6|37970|37967.6|412
1705953300000|2024-01-22 19:55:00|37977|37974.6|37981.5|37979.1|37983.5|37981.1|37973.5|37971.1|344
1705953600000|2024-01-22 20:00:00|37984|37981.6|37976|37973.6|37985.5|37983.1|37966|37963.6|572
1705953900000|2024-01-22 20:05:00|37975.5|37973.1|37988.5|37986.1|37988.5|37986.1|37964.5|37962.1|668
1705954200000|2024-01-22 20:10:00|37988|37985.6|37990.5|37988.1|37998|37995.6|37978.5|37976.1|750
1705954500000|2024-01-22 20:15:00|37991|37988.6|37994|37991.6|37996.5|37994.1|37984.5|37982.1|430
1705954800000|2024-01-22 20:20:00|37993.5|37991.1|37994.5|37992.1|38001|37998.6|37985.5|37983.1|392
1705955100000|2024-01-22 20:25:00|37995|37992.6|38009|38006.6|38018.5|38016.1|37994.5|37992.1|779
1705955400000|2024-01-22 20:30:00|38009.5|38007.1|38009.5|38007.1|38020|38017.6|38006|38003.6|532
1705955700000|2024-01-22 20:35:00|38009|38006.6|38002.5|38000.1|38017.5|38015.1|38000|37997.6|512
1705956000000|2024-01-22 20:40:00|38002|37999.6|37998.2|37995.8|38014.5|38012.1|37990.2|37987.8|742
1705956300000|2024-01-22 20:45:00|37997.2|37994.8|37990.7|37988.3|38005.2|38002.8|37989.2|37986.8|980
1705956600000|2024-01-22 20:50:00|37991.2|37988.8|37997|37994.6|38022.7|38020.3|37983.7|37981.3|1634
1705956900000|2024-01-22 20:55:00|37998|37995.6|38011|38008.6|38021.5|38019.1|37997.5|37995.1|3554
1705957200000|2024-01-22 21:00:00|38012|38009.6|38015.2|38010.4|38018.7|38013.9|38008.2|38003.4|1319
1705957500000|2024-01-22 21:05:00|38014.7|38009.9|38008.2|38003.4|38019.2|38014.4|38006.7|38001.9|621
1705957800000|2024-01-22 21:10:00|38010.2|38005.4|38007.2|38002.4|38011.7|38006.9|38005.7|38000.9|208
1705958100000|2024-01-22 21:15:00|38007.7|38002.9|38008.2|38003.4|38009.7|38004.9|38006.2|38001.4|102
1705958400000|2024-01-22 21:20:00|38007.7|38002.9|38005.2|38000.4|38008.7|38003.9|38003.2|37998.4|166
1705958700000|2024-01-22 21:25:00|38005.7|38000.9|38002.2|37997.4|38007.7|38002.9|38001.2|37996.4|117
1705959000000|2024-01-22 21:30:00|38001.7|37996.9|37997.7|37992.9|38002.2|37997.4|37997.2|37992.4|80
1705959300000|2024-01-22 21:35:00|37997.2|37992.4|38000.2|37995.4|38000.7|37995.9|37997.2|37992.4|52
1705959600000|2024-01-22 21:40:00|38000.7|37995.9|37998.2|37993.4|38003.2|37998.4|37997.2|37992.4|120
1705959900000|2024-01-22 21:45:00|37997.7|37992.9|37997.2|37992.4|37998.2|37993.4|37995.2|37990.4|125
1705960200000|2024-01-22 21:50:00|37996.7|37991.9|37998.7|37993.9|37999.2|37994.4|37995.2|37990.4|60
1705960500000|2024-01-22 21:55:00|37999.2|37994.4|38000.3|37990.5|38000.3|37994.9|37996.7|37989.4|47
1705960800000|2024-01-22 22:00:00|37999.7|37989.9|38002.2|37992.4|38002.2|37992.4|37998.3|37988.5|0
1705961100000|2024-01-22 22:05:00|38000.7|37990.9|38003.1|37993.3|38003.1|37993.3|38000.5|37990.7|0
1705961400000|2024-01-22 22:10:00|38003.3|37993.5|37998.2|37988.4|38003.3|37993.5|37997.9|37988.1|0
1705961700000|2024-01-22 22:15:00|37998.1|37988.3|37997.8|37988|37998.7|37988.9|37997.8|37988|0
1705962000000|2024-01-22 22:20:00|37998.1|37988.3|37998.2|37988.4|37998.2|37988.4|37998|37988.2|0
1705962300000|2024-01-22 22:25:00|37998.1|37988.3|37996.6|37986.8|37998.1|37988.3|37996|37986.2|0
1705962600000|2024-01-22 22:30:00|37996.5|37986.7|37996.8|37987|37996.8|37987|37996.5|37986.7|0
1705962900000|2024-01-22 22:35:00|37996.5|37986.7|37996.5|37986.7|37996.5|37986.7|37996.3|37986.5|0
1705963200000|2024-01-22 22:40:00|37997.1|37987.3|37997.1|37987.3|37997.1|37987.3|37997.1|37987.3|0
1705963500000|2024-01-22 22:45:00|37996.8|37987|37998.1|37988.3|37998.1|37988.3|37996.8|37987|0
1705963800000|2024-01-22 22:50:00|37997.8|37988|37997.8|37988|37999.3|37989.5|37997.5|37987.7|0
1705964100000|2024-01-22 22:55:00|37998.2|37988.4|37997.9|37988.1|37998.2|37988.4|37997.5|37987.7|0
1705964400000|2024-01-22 23:00:00|38008.7|38003.9|37986.7|37981.9|38008.7|38003.9|37983.7|37978.9|423
1705964700000|2024-01-22 23:05:00|37986.2|37981.4|37992.7|37987.9|37995.2|37990.4|37984.7|37979.9|149
1705965000000|2024-01-22 23:10:00|37993.2|37988.4|37988.2|37983.4|37995.7|37990.9|37987.2|37982.4|111
1705965300000|2024-01-22 23:15:00|37989.2|37984.4|37990.7|37985.9|37992.2|37987.4|37985.2|37980.4|78
1705965600000|2024-01-22 23:20:00|37991.2|37986.4|37986.2|37981.4|37991.7|37986.9|37985.7|37980.9|25
1705965900000|2024-01-22 23:25:00|37985.7|37980.9|37991.7|37986.9|37994.7|37989.9|37985.7|37980.9|45
1705966200000|2024-01-22 23:30:00|37991.2|37986.4|37999.7|37994.9|38000.2|37995.4|37991.2|37986.4|66
1705966500000|2024-01-22 23:35:00|37999.2|37994.4|38002.2|37997.4|38003.7|37998.9|37999.2|37994.4|49
1705966800000|2024-01-22 23:40:00|38001.7|37996.9|38000.7|37995.9|38001.7|37996.9|37999.2|37994.4|60
1705967100000|2024-01-22 23:45:00|38000.2|37995.4|37997.7|37992.9|38000.7|37995.9|37995.2|37990.4|56
1705967400000|2024-01-22 23:50:00|37997.2|37992.4|37992.7|37987.9|37997.2|37992.4|37990.7|37985.9|67
1705967700000|2024-01-22 23:55:00|37992.2|37987.4|37989.7|37984.9|37993.2|37988.4|37989.7|37984.9|39
1705968000000|2024-01-23 00:00:00|37989.2|37984.4|37997.7|37992.9|38000.7|37995.9|37989.2|37984.4|68
1705968300000|2024-01-23 00:05:00|37997.2|37992.4|38000.7|37995.9|38001.7|37996.9|37995.2|37990.4|42
1705968600000|2024-01-23 00:10:00|38001.2|37996.4|37991.7|37986.9|38002.2|37997.4|37990.2|37985.4|68
1705968900000|2024-01-23 00:15:00|37992.2|37987.4|37992.2|37987.4|37994.2|37989.4|37984.7|37979.9|109
1705969200000|2024-01-23 00:20:00|37991.7|37986.9|37990.7|37985.9|37995.2|37990.4|37990.2|37985.4|31
1705969500000|2024-01-23 00:25:00|37990.2|37985.4|37988.7|37983.9|37991.7|37986.9|37984.2|37979.4|38
1705969800000|2024-01-23 00:30:00|37988.2|37983.4|37996.2|37991.4|37996.2|37991.4|37988.2|37983.4|48
1705970100000|2024-01-23 00:35:00|37995.2|37990.4|37990.2|37985.4|37997.2|37992.4|37989.7|37984.9|45
1705970400000|2024-01-23 00:40:00|37989.7|37984.9|37994.7|37989.9|37994.7|37989.9|37987.2|37982.4|35
1705970700000|2024-01-23 00:45:00|37994.2|37989.4|37996.2|37991.4|37997.2|37992.4|37992.7|37987.9|39
1705971000000|2024-01-23 00:50:00|37996.7|37991.9|38002.7|37997.9|38003.2|37998.4|37996.7|37991.9|57
1705971300000|2024-01-23 00:55:00|38003.2|37998.4|37999.7|37994.9|38003.2|37998.4|37998.2|37993.4|40
1705971600000|2024-01-23 01:00:00|38000.2|37995.4|37991.7|37986.9|38000.2|37995.4|37991.2|37986.4|102
1705971900000|2024-01-23 01:05:00|37992.2|37987.4|37990.2|37985.4|37993.2|37988.4|37988.7|37983.9|31
1705972200000|2024-01-23 01:10:00|37990.7|37985.9|37984.2|37979.4|37992.7|37987.9|37984.2|37979.4|59
1705972500000|2024-01-23 01:15:00|37985.7|37980.9|37979.2|37974.4|37985.7|37980.9|37978.2|37973.4|95
1705972800000|2024-01-23 01:20:00|37978.7|37973.9|37986.7|37981.9|37989.7|37984.9|37978.7|37973.9|46
1705973100000|2024-01-23 01:25:00|37986.2|37981.4|37985.7|37980.9|37988.2|37983.4|37982.2|37977.4|49
1705973400000|2024-01-23 01:30:00|37986.2|37981.4|37983.7|37978.9|37987.7|37982.9|37979.2|37974.4|71
1705973700000|2024-01-23 01:35:00|37983.2|37978.4|37977.2|37972.4|37986.7|37981.9|37973.2|37968.4|115
1705974000000|2024-01-23 01:40:00|37976.7|37971.9|37973.2|37968.4|37978.7|37973.9|37972.7|37967.9|81
1705974300000|2024-01-23 01:45:00|37973.7|37968.9|37978.7|37973.9|37979.7|37974.9|37972.2|37967.4|30
1705974600000|2024-01-23 01:50:00|37978.2|37973.4|37980.7|37975.9|37982.2|37977.4|37977.2|37972.4|35
1705974900000|2024-01-23 01:55:00|37980.2|37975.4|37998.7|37993.9|38007.7|38002.9|37980.2|37975.4|484
1705975200000|2024-01-23 02:00:00|37999.2|37994.4|38005.7|38000.9|38006.2|38001.4|37987.7|37982.9|108
1705975500000|2024-01-23 02:05:00|38005.2|38000.4|38002.7|37997.9|38007.2|38002.4|37996.7|37991.9|159
1705975800000|2024-01-23 02:10:00|38002.2|37997.4|38001.7|37996.9|38004.2|37999.4|37997.2|37992.4|53
1705976100000|2024-01-23 02:15:00|38002.2|37997.4|38001.2|37996.4|38004.2|37999.4|37999.2|37994.4|63
1705976400000|2024-01-23 02:20:00|38001.7|37996.9|38012.2|38007.4|38013.2|38008.4|37999.2|37994.4|130
1705976700000|2024-01-23 02:25:00|38011.7|38006.9|38012.7|38007.9|38016.2|38011.4|38010.2|38005.4|79
1705977000000|2024-01-23 02:30:00|38012.2|38007.4|38011.2|38006.4|38014.7|38009.9|38010.7|38005.9|59
1705977300000|2024-01-23 02:35:00|38010.7|38005.9|38005.2|38000.4|38011.2|38006.4|38004.7|37999.9|81
1705977600000|2024-01-23 02:40:00|38004.7|37999.9|38005.2|38000.4|38006.7|38001.9|38001.7|37996.9|43
1705977900000|2024-01-23 02:45:00|38004.7|37999.9|38003.7|37998.9|38007.2|38002.4|38002.2|37997.4|35
1705978200000|2024-01-23 02:50:00|38004.2|37999.4|38004.2|37999.4|38007.2|38002.4|38002.7|37997.9|49
1705978500000|2024-01-23 02:55:00|38003.7|37998.9|37996.2|37991.4|38003.7|37998.9|37996.2|37991.4|55
1705978800000|2024-01-23 03:00:00|37996.7|37991.9|37997.2|37992.4|38000.7|37995.9|37996.7|37991.9|60
1705979100000|2024-01-23 03:05:00|37998.2|37993.4|38001.7|37996.9|38004.2|37999.4|37996.2|37991.4|84
1705979400000|2024-01-23 03:10:00|38001.2|37996.4|37995.2|37990.4|38002.7|37997.9|37992.7|37987.9|83
1705979700000|2024-01-23 03:15:00|37995.7|37990.9|38005.6|38000.8|38006.1|38001.3|37995.2|37990.4|34
1705980000000|2024-01-23 03:20:00|38006.1|38001.3|38009.9|38005.1|38011.1|38006.3|38005.1|38000.3|43
1705980300000|2024-01-23 03:25:00|38010.4|38005.6|38008.4|38003.6|38011.9|38007.1|38007.4|38002.6|35
1705980600000|2024-01-23 03:30:00|38007.9|38003.1|38007.4|38002.6|38010.9|38006.1|38007.4|38002.6|33
1705980900000|2024-01-23 03:35:00|38007.9|38003.1|38006.4|38001.6|38012.9|38008.1|38005.9|38001.1|40
1705981200000|2024-01-23 03:40:00|38005.9|38001.1|38007.4|38002.6|38012.4|38007.6|38001.9|37997.1|76
1705981500000|2024-01-23 03:45:00|38007.9|38003.1|38006.4|38001.6|38010.4|38005.6|38003.4|37998.6|25
1705981800000|2024-01-23 03:50:00|38006.9|38002.1|37999.4|37994.6|38007.4|38002.6|37997.9|37993.1|62
1705982100000|2024-01-23 03:55:00|37998.9|37994.1|37994.4|37989.6|38004.9|38000.1|37992.9|37988.1|119
1705982400000|2024-01-23 04:00:00|37993.9|37989.1|38004.4|37999.6|38005.4|38000.6|37993.9|37989.1|56
1705982700000|2024-01-23 04:05:00|38004.9|38000.1|38001.9|37997.1|38004.9|38000.1|37999.9|37995.1|21
1705983000000|2024-01-23 04:10:00|38002.4|37997.6|38006.9|38002.1|38009.4|38004.6|38001.9|37997.1|26
1705983300000|2024-01-23 04:15:00|38006.4|38001.6|38007.4|38002.6|38008.4|38003.6|38001.4|37996.6|27
1705983600000|2024-01-23 04:20:00|38006.9|38002.1|38007.9|38003.1|38009.9|38005.1|38005.9|38001.1|20
1705983900000|2024-01-23 04:25:00|38007.4|38002.6|38007.4|38002.6|38008.9|38004.1|38005.4|38000.6|22
1705984200000|2024-01-23 04:30:00|38006.9|38002.1|38001.4|37996.6|38007.4|38002.6|38001.4|37996.6|15
1705984500000|2024-01-23 04:35:00|38000.9|37996.1|38001.9|37997.1|38004.9|38000.1|37999.9|37995.1|29
1705984800000|2024-01-23 04:40:00|38002.4|37997.6|38001.4|37996.6|38004.9|38000.1|38000.9|37996.1|14
1705985100000|2024-01-23 04:45:00|38000.9|37996.1|38002.9|37998.1|38003.9|37999.1|38000.4|37995.6|38
1705985400000|2024-01-23 04:50:00|38003.4|37998.6|38000.4|37995.6|38003.9|37999.1|37998.9|37994.1|9
1705985700000|2024-01-23 04:55:00|37999.9|37995.1|37998.9|37994.1|38001.4|37996.6|37996.9|37992.1|28
1705986000000|2024-01-23 05:00:00|37999.4|37994.6|38000.9|37996.1|38004.9|38000.1|37999.4|37994.6|52
1705986300000|2024-01-23 05:05:00|38001.4|37996.6|38002.4|37997.6|38004.4|37999.6|37999.4|37994.6|17
1705986600000|2024-01-23 05:10:00|38001.9|37997.1|38002.9|37998.1|38004.9|38000.1|38000.9|37996.1|15
1705986900000|2024-01-23 05:15:00|38003.4|37998.6|38002.4|37997.6|38004.4|37999.6|37999.4|37994.6|14
1705987200000|2024-01-23 05:20:00|38002.9|37998.1|38004.9|38000.1|38006.9|38002.1|38001.4|37996.6|38
1705987500000|2024-01-23 05:25:00|38004.4|37999.6|38002.9|37998.1|38004.9|38000.1|37998.9|37994.1|34
1705987800000|2024-01-23 05:30:00|38002.4|37997.6|38002.4|37997.6|38003.4|37998.6|37996.9|37992.1|49
1705988100000|2024-01-23 05:35:00|38002.9|37998.1|38001.9|37997.1|38007.4|38002.6|38001.9|37997.1|26
1705988400000|2024-01-23 05:40:00|38002.4|37997.6|37999.4|37994.6|38003.4|37998.6|37998.9|37994.1|13
1705988700000|2024-01-23 05:45:00|37999.9|37995.1|37996.4|37991.6|37999.9|37995.1|37995.4|37990.6|26
1705989000000|2024-01-23 05:50:00|37995.9|37991.1|37998.9|37994.1|37999.4|37994.6|37993.4|37988.6|37
1705989300000|2024-01-23 05:55:00|37998.4|37993.6|37998.4|37993.6|38002.9|37998.1|37997.4|37992.6|35
1705989600000|2024-01-23 06:00:00|37998.9|37994.1|38001.4|37996.6|38003.4|37998.6|37994.9|37990.1|28
1705989900000|2024-01-23 06:05:00|38001.9|37997.1|38000.4|37995.6|38002.4|37997.6|37996.9|37992.1|19
1705990200000|2024-01-23 06:10:00|38000.9|37996.1|37999.4|37994.6|38002.9|37998.1|37998.9|37994.1|36
1705990500000|2024-01-23 06:15:00|37999.9|37995.1|38001.9|37997.1|38003.4|37998.6|37998.4|37993.6|28
1705990800000|2024-01-23 06:20:00|38001.4|37996.6|38001.4|37996.6|38003.4|37998.6|37998.9|37994.1|53
1705991100000|2024-01-23 06:25:00|38000.9|37996.1|38001.4|37996.6|38002.9|37998.1|37998.9|37994.1|13
1705991400000|2024-01-23 06:30:00|38000.9|37996.1|38001.4|37996.6|38001.9|37997.1|37996.4|37991.6|38
1705991700000|2024-01-23 06:35:00|38001.9|37997.1|38003.4|37998.6|38005.9|38001.1|37998.4|37993.6|81
1705992000000|2024-01-23 06:40:00|38003.9|37999.1|38001.4|37996.6|38003.9|37999.1|37998.9|37994.1|43
1705992300000|2024-01-23 06:45:00|38001.9|37997.1|38010.9|38006.1|38011.9|38007.1|38000.9|37996.1|66
1705992600000|2024-01-23 06:50:00|38010.4|38005.6|38006.4|38001.6|38011.9|38007.1|38004.4|37999.6|47
1705992900000|2024-01-23 06:55:00|38006.9|38002.1|38005.9|38001.1|38009.4|38004.6|38004.4|37999.6|65
1705993200000|2024-01-23 07:00:00|38005.3|38001.7|38014.3|38010.7|38017.3|38013.7|38004.8|38001.2|96
1705993500000|2024-01-23 07:05:00|38013.8|38010.2|38010.8|38007.2|38017.3|38013.7|38010.8|38007.2|51
1705993800000|2024-01-23 07:10:00|38011.3|38007.7|38021.3|38017.7|38021.3|38017.7|38011.3|38007.7|90
1705994100000|2024-01-23 07:15:00|38020.8|38017.2|38014.8|38011.2|38022.8|38019.2|38014.3|38010.7|96
1705994400000|2024-01-23 07:20:00|38015.3|38011.7|38010.3|38006.7|38016.8|38013.2|38009.3|38005.7|97
1705994700000|2024-01-23 07:25:00|38009.8|38006.2|38016.8|38013.2|38016.8|38013.2|38007.3|38003.7|115
1705995000000|2024-01-23 07:30:00|38016.3|38012.7|38007.8|38004.2|38016.8|38013.2|38006.8|38003.2|88
1705995300000|2024-01-23 07:35:00|38007.3|38003.7|38011.8|38008.2|38012.3|38008.7|38004.3|38000.7|91
1705995600000|2024-01-23 07:40:00|38011.3|38007.7|38007.3|38003.7|38012.8|38009.2|38004.8|38001.2|33
1705995900000|2024-01-23 07:45:00|38006.8|38003.2|38004.8|38001.2|38010.8|38007.2|38003.8|38000.2|48
1705996200000|2024-01-23 07:50:00|38005.3|38001.7|38004.8|38001.2|38011.3|38007.7|38003.8|38000.2|74
1705996500000|2024-01-23 07:55:00|38005.3|38001.7|38003.3|37999.7|38007.8|38004.2|38001.8|37998.2|48
1705996800000|2024-01-23 08:00:00|38014.8|38011.2|38011.8|38008.2|38025.8|38022.2|38009.3|38005.7|280
1705997100000|2024-01-23 08:05:00|38012.3|38008.7|38009.8|38006.2|38027.3|38023.7|38009.8|38006.2|271
1705997400000|2024-01-23 08:10:00|38010.8|38007.2|37998.8|37995.2|38011.3|38007.7|37998.3|37994.7|211
1705997700000|2024-01-23 08:15:00|37999.3|37995.7|37995.8|37992.2|38002.8|37999.2|37992.3|37988.7|246
1705998000000|2024-01-23 08:20:00|37995.3|37991.7|37989.8|37986.2|38002.3|37998.7|37989.3|37985.7|349
1705998300000|2024-01-23 08:25:00|37990.3|37986.7|37987.8|37984.2|37993.3|37989.7|37984.8|37981.2|204
1705998600000|2024-01-23 08:30:00|37988.3|37984.7|37994.3|37990.7|37995.8|37992.2|37985.3|37981.7|224
1705998900000|2024-01-23 08:35:00|37993.3|37989.7|37981.3|37977.7|37993.3|37989.7|37978.8|37975.2|262
1705999200000|2024-01-23 08:40:00|37980.8|37977.2|37979.8|37976.2|37988.3|37984.7|37974.3|37970.7|425
1705999500000|2024-01-23 08:45:00|37980.3|37976.7|37979.8|37976.2|37983.3|37979.7|37977.3|37973.7|151
1705999800000|2024-01-23 08:50:00|37979.3|37975.7|37975.3|37971.7|37982.8|37979.2|37972.8|37969.2|170
1706000100000|2024-01-23 08:55:00|37976.3|37972.7|37977.8|37974.2|37980.3|37976.7|37972.8|37969.2|135
1706000400000|2024-01-23 09:00:00|37977.3|37973.7|37975.8|37972.2|37980.3|37976.7|37973.3|37969.7|196
1706000700000|2024-01-23 09:05:00|37975.3|37971.7|37981.3|37977.7|37983.8|37980.2|37974.3|37970.7|134
1706001000000|2024-01-23 09:10:00|37981.8|37978.2|37988.8|37985.2|37989.3|37985.7|37976.8|37973.2|159
1706001300000|2024-01-23 09:15:00|37988.3|37984.7|37986.8|37983.2|37989.8|37986.2|37982.8|37979.2|126
1706001600000|2024-01-23 09:20:00|37987.3|37983.7|37998.3|37994.7|37998.3|37994.7|37985.3|37981.7|258
1706001900000|2024-01-23 09:25:00|37997.8|37994.2|37992.3|37988.7|38003.3|37999.7|37991.3|37987.7|236
1706002200000|2024-01-23 09:30:00|37993.3|37989.7|37994.8|37991.2|37999.3|37995.7|37987.8|37984.2|139
1706002500000|2024-01-23 09:35:00|37994.3|37990.7|38000.3|37996.7|38001.3|37997.7|37991.8|37988.2|140
1706002800000|2024-01-23 09:40:00|37999.8|37996.2|37999.8|37996.2|38001.3|37997.7|37996.3|37992.7|100
1706003100000|2024-01-23 09:45:00|37999.3|37995.7|38000.8|37997.2|38001.8|37998.2|37994.8|37991.2|88
1706003400000|2024-01-23 09:50:00|38000.3|37996.7|37997.8|37994.2|38001.8|37998.2|37995.3|37991.7|73
1706003700000|2024-01-23 09:55:00|37997.3|37993.7|37997.3|37993.7|38002.3|37998.7|37995.3|37991.7|71
1706004000000|2024-01-23 10:00:00|37996.8|37993.2|37996.8|37993.2|38001.8|37998.2|37994.3|37990.7|120
1706004300000|2024-01-23 10:05:00|37996.3|37992.7|37986.8|37983.2|37998.3|37994.7|37985.8|37982.2|120
1706004600000|2024-01-23 10:10:00|37986.3|37982.7|37988.8|37985.2|37993.8|37990.2|37984.3|37980.7|77
1706004900000|2024-01-23 10:15:00|37988.3|37984.7|37984.3|37980.7|37989.8|37986.2|37982.8|37979.2|117
1706005200000|2024-01-23 10:20:00|37984.8|37981.2|37992.8|37989.2|37994.3|37990.7|37984.8|37981.2|122
1706005500000|2024-01-23 10:25:00|37993.3|37989.7|37992.3|37988.7|37997.3|37993.7|37990.3|37986.7|65
1706005800000|2024-01-23 10:30:00|37991.8|37988.2|37995.3|37991.7|38000.3|37996.7|37991.8|37988.2|126
1706006100000|2024-01-23 10:35:00|37994.3|37990.7|37991.8|37988.2|37995.8|37992.2|37988.8|37985.2|87
1706006400000|2024-01-23 10:40:00|37991.3|37987.7|37993.8|37990.2|38004.8|38001.2|37991.3|37987.7|94
1706006700000|2024-01-23 10:45:00|37994.3|37990.7|37996.8|37993.2|38000.3|37996.7|37992.8|37989.2|60
1706007000000|2024-01-23 10:50:00|37996.3|37992.7|37992.3|37988.7|37999.3|37995.7|37991.3|37987.7|34
1706007300000|2024-01-23 10:55:00|37992.8|37989.2|37992.3|37988.7|37995.8|37992.2|37988.3|37984.7|63
1706007600000|2024-01-23 11:00:00|37992.8|37989.2|37991.8|37988.2|37995.3|37991.7|37985.8|37982.2|117
1706007900000|2024-01-23 11:05:00|37992.3|37988.7|38000.3|37996.7|38003.3|37999.7|37992.3|37988.7|83
1706008200000|2024-01-23 11:10:00|38000.8|37997.2|38000.8|37997.2|38002.8|37999.2|37995.8|37992.2|84
1706008500000|2024-01-23 11:15:00|38001.3|37997.7|37994.8|37991.2|38001.8|37998.2|37994.8|37991.2|81
1706008800000|2024-01-23 11:20:00|37995.3|37991.7|37981.8|37978.2|37995.3|37991.7|37974.3|37970.7|501
1706009100000|2024-01-23 11:25:00|37982.3|37978.7|37972.3|37968.7|37982.3|37978.7|37970.3|37966.7|262
1706009400000|2024-01-23 11:30:00|37971.3|37967.7|37938.8|37935.2|37975.8|37972.2|37928.8|37925.2|2113
1706009700000|2024-01-23 11:35:00|37939.3|37935.7|37948.3|37944.7|37953.3|37949.7|37931.8|37928.2|435
1706010000000|2024-01-23 11:40:00|37947.8|37944.2|37941.3|37937.7|37947.8|37944.2|37933.3|37929.7|298
1706010300000|2024-01-23 11:45:00|37941.8|37938.2|37932.8|37929.2|37943.3|37939.7|37929.3|37925.7|270
1706010600000|2024-01-23 11:50:00|37933.3|37929.7|37934.8|37931.2|37936.8|37933.2|37926.3|37922.7|179
1706010900000|2024-01-23 11:55:00|37935.3|37931.7|37953.8|37950.2|37955.8|37952.2|37931.3|37927.7|1179
1706011200000|2024-01-23 12:00:00|37954.3|37950.7|37958.8|37955.2|37965.8|37962.2|37953.3|37949.7|403
1706011500000|2024-01-23 12:05:00|37958.3|37954.7|37963.3|37959.7|37964.8|37961.2|37957.3|37953.7|205
1706011800000|2024-01-23 12:10:00|37963.8|37960.2|37971.3|37967.7|37973.3|37969.7|37962.8|37959.2|215
1706012100000|2024-01-23 12:15:00|37970.8|37967.2|37987.3|37983.7|37987.3|37983.7|37968.3|37964.7|256
1706012400000|2024-01-23 12:20:00|37988.3|37984.7|37984.8|37981.2|37990.3|37986.7|37979.8|37976.2|243
1706012700000|2024-01-23 12:25:00|37984.3|37980.7|37973.8|37970.2|37987.3|37983.7|37971.8|37968.2|177
1706013000000|2024-01-23 12:30:00|37973.3|37969.7|37972.8|37969.2|37980.3|37976.7|37969.8|37966.2|219
1706013300000|2024-01-23 12:35:00|37972.3|37968.7|37970.3|37966.7|37975.3|37971.7|37965.8|37962.2|221
1706013600000|2024-01-23 12:40:00|37969.3|37965.7|37954.8|37951.2|37972.3|37968.7|37952.3|37948.7|273
1706013900000|2024-01-23 12:45:00|37954.3|37950.7|37958.8|37955.2|37959.3|37955.7|37952.3|37948.7|177
1706014200000|2024-01-23 12:50:00|37959.3|37955.7|37968.8|37965.2|37969.3|37965.7|37957.8|37954.2|170
1706014500000|2024-01-23 12:55:00|37969.3|37965.7|37969.3|37965.7|37975.8|37972.2|37968.8|37965.2|164
1706014800000|2024-01-23 13:00:00|37968.8|37965.2|37981.8|37978.2|37983.3|37979.7|37966.8|37963.2|488
1706015100000|2024-01-23 13:05:00|37982.3|37978.7|37977.8|37974.2|37985.3|37981.7|37974.8|37971.2|178
1706015400000|2024-01-23 13:10:00|37978.3|37974.7|37972.3|37968.7|37979.3|37975.7|37968.3|37964.7|175
1706015700000|2024-01-23 13:15:00|37972.8|37969.2|37969.8|37966.2|37978.8|37975.2|37966.3|37962.7|222
1706016000000|2024-01-23 13:20:00|37970.8|37967.2|37980.3|37976.7|37984.8|37981.2|37968.8|37965.2|214
1706016300000|2024-01-23 13:25:00|37980.8|37977.2|37987.8|37984.2|37994.3|37990.7|37980.3|37976.7|325
1706016600000|2024-01-23 13:30:00|37987.3|37983.7|37978.3|37974.7|37989.3|37985.7|37973.8|37970.2|238
1706016900000|2024-01-23 13:35:00|37978.8|37975.2|37990.8|37987.2|37992.8|37989.2|37978.8|37975.2|296
1706017200000|2024-01-23 13:40:00|37990.3|37986.7|37993.3|37989.7|37999.8|37996.2|37988.8|37985.2|216
1706017500000|2024-01-23 13:45:00|37993.8|37990.2|37992.3|37988.7|37996.3|37992.7|37987.3|37983.7|234
1706017800000|2024-01-23 13:50:00|37991.8|37988.2|37980.8|37977.2|37996.3|37992.7|37979.8|37976.2|272
1706018100000|2024-01-23 13:55:00|37980.3|37976.7|37962.8|37959.2|37980.3|37976.7|37961.8|37958.2|407
1706018400000|2024-01-23 14:00:00|37962.3|37958.7|37960.3|37956.7|37966.8|37963.2|37957.3|37953.7|285
1706018700000|2024-01-23 14:05:00|37959.8|37956.2|37947.3|37943.7|37959.8|37956.2|37946.3|37942.7|332
1706019000000|2024-01-23 14:10:00|37946.8|37943.2|37963.8|37960.2|37964.8|37961.2|37945.8|37942.2|286
1706019300000|2024-01-23 14:15:00|37963.3|37959.7|37952.3|37948.7|37963.8|37960.2|37945.3|37941.7|367
1706019600000|2024-01-23 14:20:00|37953.3|37949.7|37944.8|37941.2|37953.3|37949.7|37939.3|37935.7|301
1706019900000|2024-01-23 14:25:00|37940.8|37937.2|37938.8|37935.2|37955.3|37951.7|37936.3|37932.7|850
1706020200000|2024-01-23 14:30:00|37938.2|37935.8|37934.2|37931.8|37989.2|37986.8|37916.7|37914.3|5738
1706020500000|2024-01-23 14:35:00|37935.7|37933.3|37917.7|37915.3|37950.7|37948.3|37913.7|37911.3|3215
1706020800000|2024-01-23 14:40:00|37916.7|37914.3|37918.7|37916.3|37924.7|37922.3|37895.7|37893.3|2539
1706021100000|2024-01-23 14:45:00|37919.2|37916.8|37912.7|37910.3|37929.7|37927.3|37908.7|37906.3|1568
1706021400000|2024-01-23 14:50:00|37912.9|37910.5|37915.9|37913.5|37930.9|37928.5|37909.9|37907.5|1185
1706021700000|2024-01-23 14:55:00|37914.9|37912.5|37923.9|37921.5|37929.9|37927.5|37904.9|37902.5|1244
1706022000000|2024-01-23 15:00:00|37924.4|37922|37914.9|37912.5|37944.4|37942|37914.4|37912|1358
1706022300000|2024-01-23 15:05:00|37916.9|37914.5|37914.9|37912.5|37926.9|37924.5|37907.4|37905|1019
1706022600000|2024-01-23 15:10:00|37915.4|37913|37928.4|37926|37942.9|37940.5|37912.9|37910.5|1128
1706022900000|2024-01-23 15:15:00|37927.9|37925.5|37944.9|37942.5|37946.9|37944.5|37926.9|37924.5|1084
1706023200000|2024-01-23 15:20:00|37944.7|37942.3|37924.7|37922.3|37957.7|37955.3|37916.7|37914.3|1844
1706023500000|2024-01-23 15:25:00|37925.2|37922.8|37935.7|37933.3|37940.2|37937.8|37922.7|37920.3|963
1706023800000|2024-01-23 15:30:00|37935.2|37932.8|37892.7|37890.3|37937.7|37935.3|37889.7|37887.3|1301
1706024100000|2024-01-23 15:35:00|37892.2|37889.8|37892.7|37890.3|37897.7|37895.3|37873.7|37871.3|1346
1706024400000|2024-01-23 15:40:00|37893.2|37890.8|37864.7|37862.3|37897.2|37894.8|37863.7|37861.3|1159
1706024700000|2024-01-23 15:45:00|37865.2|37862.8|37867.2|37864.8|37869.7|37867.3|37847.7|37845.3|1616
1706025000000|2024-01-23 15:50:00|37866.7|37864.3|37857.2|37854.8|37867.7|37865.3|37848.7|37846.3|1004
1706025300000|2024-01-23 15:55:00|37857.7|37855.3|37849.7|37847.3|37865.7|37863.3|37844.7|37842.3|860
1706025600000|2024-01-23 16:00:00|37851.7|37849.3|37851.7|37849.3|37864.7|37862.3|37842.7|37840.3|1481
1706025900000|2024-01-23 16:05:00|37852.2|37849.8|37856.7|37854.3|37860.7|37858.3|37848.7|37846.3|1007
1706026200000|2024-01-23 16:10:00|37856.2|37853.8|37857.2|37854.8|37873.2|37870.8|37854.7|37852.3|975
1706026500000|2024-01-23 16:15:00|37857.7|37855.3|37842.7|37840.3|37865.7|37863.3|37835.7|37833.3|1386
1706026800000|2024-01-23 16:20:00|37842.2|37839.8|37835.7|37833.3|37848.7|37846.3|37834.7|37832.3|839
1706027100000|2024-01-23 16:25:00|37836.7|37834.3|37811.7|37809.3|37836.7|37834.3|37804.7|37802.3|2403
1706027400000|2024-01-23 16:30:00|37810.7|37808.3|37800.7|37798.3|37811.7|37809.3|37795.7|37793.3|1494
1706027700000|2024-01-23 16:35:00|37799.7|37797.3|37812.7|37810.3|37815.7|37813.3|37793.7|37791.3|1280
1706028000000|2024-01-23 16:40:00|37813.7|37811.3|37832.6|37830.2|37835.1|37832.7|37804.7|37802.3|869
1706028300000|2024-01-23 16:45:00|37833.1|37830.7|37813.6|37811.2|37841.1|37838.7|37811.1|37808.7|847
1706028600000|2024-01-23 16:50:00|37814.1|37811.7|37824.1|37821.7|37825.1|37822.7|37807.1|37804.7|681
1706028900000|2024-01-23 16:55:00|37823.6|37821.2|37834.6|37832.2|37836.6|37834.2|37816.1|37813.7|658
1706029200000|2024-01-23 17:00:00|37835.6|37833.2|37836.1|37833.7|37847.6|37845.2|37831.1|37828.7|574
1706029500000|2024-01-23 17:05:00|37835.1|37832.7|37837.6|37835.2|37842.6|37840.2|37829.1|37826.7|447
1706029800000|2024-01-23 17:10:00|37838.1|37835.7|37837.1|37834.7|37846.1|37843.7|37828.1|37825.7|454
1706030100000|2024-01-23 17:15:00|37836.6|37834.2|37844.3|37841.9|37844.8|37842.4|37833.1|37830.7|402
1706030400000|2024-01-23 17:20:00|37843.8|37841.4|37829.8|37827.4|37844.8|37842.4|37826.8|37824.4|492
1706030700000|2024-01-23 17:25:00|37829.3|37826.9|37832.3|37829.9|37838.3|37835.9|37826.8|37824.4|335
1706031000000|2024-01-23 17:30:00|37832.8|37830.4|37829.8|37827.4|37843.3|37840.9|37829.8|37827.4|400
1706031300000|2024-01-23 17:35:00|37830.8|37828.4|37825.4|37823|37836.8|37834.4|37821.8|37819.4|422
1706031600000|2024-01-23 17:40:00|37825.9|37823.5|37824.4|37822|37828.4|37826|37816.4|37814|420
1706031900000|2024-01-23 17:45:00|37824.9|37822.5|37824.4|37822|37836.4|37834|37823.4|37821|467
1706032200000|2024-01-23 17:50:00|37823.9|37821.5|37849.9|37847.5|37852.4|37850|37823.9|37821.5|548
1706032500000|2024-01-23 17:55:00|37849.4|37847|37866.9|37864.5|37869.9|37867.5|37844.4|37842|879
1706032800000|2024-01-23 18:00:00|37865.1|37862.7|37860.1|37857.7|37867.6|37865.2|37854.6|37852.2|621
1706033100000|2024-01-23 18:05:00|37859.6|37857.2|37852.1|37849.7|37860.6|37858.2|37848.6|37846.2|443
1706033400000|2024-01-23 18:10:00|37852.6|37850.2|37851.6|37849.2|37862.6|37860.2|37851.6|37849.2|357
1706033700000|2024-01-23 18:15:00|37851.1|37848.7|37862.1|37859.7|37869.6|37867.2|37849.6|37847.2|407
1706034000000|2024-01-23 18:20:00|37862.6|37860.2|37857.1|37854.7|37872.1|37869.7|37855.6|37853.2|371
1706034300000|2024-01-23 18:25:00|37857.6|37855.2|37857.1|37854.7|37868.6|37866.2|37856.6|37854.2|430
1706034600000|2024-01-23 18:30:00|37857.6|37855.2|37853.6|37851.2|37863.6|37861.2|37845.1|37842.7|517
1706034900000|2024-01-23 18:35:00|37852.6|37850.2|37860.6|37858.2|37864.6|37862.2|37847.6|37845.2|342
1706035200000|2024-01-23 18:40:00|37861.1|37858.7|37872.1|37869.7|37874.6|37872.2|37859.1|37856.7|570
1706035500000|2024-01-23 18:45:00|37871.6|37869.2|37893.6|37891.2|37901.6|37899.2|37870.6|37868.2|805
1706035800000|2024-01-23 18:50:00|37892.6|37890.2|37896.1|37893.7|37897.1|37894.7|37887.6|37885.2|527
1706036100000|2024-01-23 18:55:00|37896.6|37894.2|37896.1|37893.7|37900.6|37898.2|37884.6|37882.2|579
1706036400000|2024-01-23 19:00:00|37896.6|37894.2|37888.6|37886.2|37900.6|37898.2|37885.6|37883.2|533
1706036700000|2024-01-23 19:05:00|37887.6|37885.2|37882.1|37879.7|37887.6|37885.2|37878.1|37875.7|457
1706037000000|2024-01-23 19:10:00|37881.6|37879.2|37888.7|37886.3|37895.1|37892.7|37880.1|37877.7|416
1706037300000|2024-01-23 19:15:00|37889.2|37886.8|37882.2|37879.8|37890.7|37888.3|37875.7|37873.3|359
1706037600000|2024-01-23 19:20:00|37882.5|37880.1|37883|37880.6|37887|37884.6|37874|37871.6|337
1706037900000|2024-01-23 19:25:00|37884|37881.6|37874.5|37872.1|37884|37881.6|37865|37862.6|470
1706038200000|2024-01-23 19:30:00|37875|37872.6|37869.5|37867.1|37877.5|37875.1|37865.5|37863.1|617
1706038500000|2024-01-23 19:35:00|37870|37867.6|37887.5|37885.1|37894|37891.6|37869|37866.6|526
1706038800000|2024-01-23 19:40:00|37887|37884.6|37883.5|37881.1|37892|37889.6|37883.5|37881.1|412
1706039100000|2024-01-23 19:45:00|37884|37881.6|37897|37894.6|37910|37907.6|37883|37880.6|852
1706039400000|2024-01-23 19:50:00|37897.5|37895.1|37904.5|37902.1|37904.5|37902.1|37888|37885.6|352
1706039700000|2024-01-23 19:55:00|37904|37901.6|37907.5|37905.1|37918|37915.6|37901|37898.6|673
1706040000000|2024-01-23 20:00:00|37908|37905.6|37904.5|37902.1|37916|37913.6|37891|37888.6|557
1706040300000|2024-01-23 20:05:00|37904|37901.6|37907|37904.6|37914|37911.6|37897|37894.6|449
1706040600000|2024-01-23 20:10:00|37907.5|37905.1|37930|37927.6|37940|37937.6|37907.5|37905.1|1112
1706040900000|2024-01-23 20:15:00|37929.5|37927.1|37931.5|37929.1|37932|37929.6|37914.5|37912.1|558
1706041200000|2024-01-23 20:20:00|37932|37929.6|37921|37918.6|37939|37936.6|37921|37918.6|583
1706041500000|2024-01-23 20:25:00|37921.5|37919.1|37913.5|37911.1|37921.5|37919.1|37906.5|37904.1|482
1706041800000|2024-01-23 20:30:00|37914|37911.6|37900.5|37898.1|37917|37914.6|37898.5|37896.1|956
1706042100000|2024-01-23 20:35:00|37900|37897.6|37892|37889.6|37900|37897.6|37883|37880.6|790
1706042400000|2024-01-23 20:40:00|37890.9|37888.5|37901.4|37899|37903.9|37901.5|37885.9|37883.5|688
1706042700000|2024-01-23 20:45:00|37900.9|37898.5|37892.9|37890.5|37908.9|37906.5|37886.9|37884.5|1183
1706043000000|2024-01-23 20:50:00|37894.4|37892|37912.4|37910|37916.4|37914|37891.9|37889.5|1425
1706043300000|2024-01-23 20:55:00|37912.9|37910.5|37913.4|37911|37929.4|37927|37905.9|37903.5|4050
1706043600000|2024-01-23 21:00:00|37914.6|37909.8|37914.6|37909.8|37925.6|37920.8|37906.1|37901.3|1940
1706043900000|2024-01-23 21:05:00|37915.1|37910.3|37914.1|37909.3|37916.1|37911.3|37908.6|37903.8|722
1706044200000|2024-01-23 21:10:00|37913.6|37908.8|37928.1|37923.3|37932.1|37927.3|37911.1|37906.3|526
1706044500000|2024-01-23 21:15:00|37927.6|37922.8|37930.6|37925.8|37932.6|37927.8|37922.6|37917.8|139
1706044800000|2024-01-23 21:20:00|37930.1|37925.3|37919.6|37914.8|37930.1|37925.3|37919.6|37914.8|106
1706045100000|2024-01-23 21:25:00|37920.1|37915.3|37925.1|37920.3|37927.6|37922.8|37919.6|37914.8|70
1706045400000|2024-01-23 21:30:00|37926.1|37921.3|37925.6|37920.8|37928.6|37923.8|37921.1|37916.3|84
1706045700000|2024-01-23 21:35:00|37924.6|37919.8|37922.6|37917.8|37926.6|37921.8|37921.6|37916.8|49
1706046000000|2024-01-23 21:40:00|37922.1|37917.3|37929.6|37924.8|37929.6|37924.8|37919.1|37914.3|79
1706046300000|2024-01-23 21:45:00|37929.1|37924.3|37926.6|37921.8|37934.1|37929.3|37925.6|37920.8|109
1706046600000|2024-01-23 21:50:00|37926.1|37921.3|37928.1|37923.3|37930.1|37925.3|37924.6|37919.8|108
1706046900000|2024-01-23 21:55:00|37927.6|37922.8|37930.4|37920.6|37930.4|37925.3|37924.1|37919.3|123
1706047200000|2024-01-23 22:00:00|37930.1|37920.3|37931.4|37921.6|37931.4|37921.6|37922.7|37912.9|0
1706047500000|2024-01-23 22:05:00|37929.6|37919.8|37923.5|37913.7|37929.7|37919.9|37923.1|37913.3|0
1706047800000|2024-01-23 22:10:00|37923.1|37913.3|37920.4|37910.6|37926.6|37916.8|37917.9|37908.1|0
1706048100000|2024-01-23 22:15:00|37919.6|37909.8|37923|37913.2|37925.3|37915.5|37919.6|37909.8|0
1706048400000|2024-01-23 22:20:00|37925.9|37916.1|37926.9|37917.1|37929|37919.2|37925.2|37915.4|0
1706048700000|2024-01-23 22:25:00|37927.5|37917.7|37929.1|37919.3|37931.9|37922.1|37925.4|37915.6|0
1706049000000|2024-01-23 22:30:00|37930.2|37920.4|37928.8|37919|37930.2|37920.4|37927.4|37917.6|0
1706049300000|2024-01-23 22:35:00|37927.4|37917.6|37927.4|37917.6|37927.4|37917.6|37927.4|37917.6|0
1706049600000|2024-01-23 22:40:00|37927.6|37917.8|37926.7|37916.9|37927.6|37917.8|37926.7|37916.9|0
1706049900000|2024-01-23 22:45:00|37926.1|37916.3|37926.1|37916.3|37926.7|37916.9|37926.1|37916.3|0
1706050200000|2024-01-23 22:50:00|37926.2|37916.4|37926.2|37916.4|37926.2|37916.4|37926.2|37916.4|0
1706050500000|2024-01-23 22:55:00|37925.3|37915.5|37926.2|37916.4|37927.3|37917.5|37925.3|37915.5|0
1706050800000|2024-01-23 23:00:00|37928.6|37923.8|37922.1|37917.3|37932.6|37927.8|37919.1|37914.3|449
1706051100000|2024-01-23 23:05:00|37922.6|37917.8|37930.6|37925.8|37935.1|37930.3|37922.1|37917.3|132
1706051400000|2024-01-23 23:10:00|37932.1|37927.3|37933.6|37928.8|37938.1|37933.3|37929.6|37924.8|117
1706051700000|2024-01-23 23:15:00|37933.1|37928.3|37929.6|37924.8|37936.6|37931.8|37928.6|37923.8|52
1706052000000|2024-01-23 23:20:00|37929.1|37924.3|37936.6|37931.8|37937.1|37932.3|37929.1|37924.3|40
1706052300000|2024-01-23 23:25:00|37936.1|37931.3|37933.6|37928.8|37936.1|37931.3|37931.6|37926.8|42
1706052600000|2024-01-23 23:30:00|37933.1|37928.3|37936.1|37931.3|37938.6|37933.8|37933.1|37928.3|60
1706052900000|2024-01-23 23:35:00|37936.6|37931.8|37937.6|37932.8|37940.1|37935.3|37935.1|37930.3|54
1706053200000|2024-01-23 23:40:00|37938.1|37933.3|37937.6|37932.8|37940.6|37935.8|37936.6|37931.8|38
1706053500000|2024-01-23 23:45:00|37938.1|37933.3|37936.6|37931.8|37939.1|37934.3|37934.6|37929.8|54
1706053800000|2024-01-23 23:50:00|37936.1|37931.3|37934.6|37929.8|37936.6|37931.8|37933.1|37928.3|28
1706054100000|2024-01-23 23:55:00|37936.6|37931.8|37937.6|37932.8|37939.6|37934.8|37934.1|37929.3|33
1706054400000|2024-01-24 00:00:00|37937.1|37932.3|37933.6|37928.8|37937.1|37932.3|37933.1|37928.3|36
1706054700000|2024-01-24 00:05:00|37934.1|37929.3|37931.6|37926.8|37935.6|37930.8|37928.1|37923.3|32
1706055000000|2024-01-24 00:10:00|37931.1|37926.3|37930.1|37925.3|37933.1|37928.3|37929.1|37924.3|21
1706055300000|2024-01-24 00:15:00|37930.6|37925.8|37933.6|37928.8|37935.6|37930.8|37929.1|37924.3|42
1706055600000|2024-01-24 00:20:00|37934.1|37929.3|37932.1|37927.3|37934.6|37929.8|37931.1|37926.3|38
1706055900000|2024-01-24 00:25:00|37931.6|37926.8|37928.1|37923.3|37932.6|37927.8|37926.1|37921.3|45
1706056200000|2024-01-24 00:30:00|37927.6|37922.8|37927.1|37922.3|37933.1|37928.3|37927.1|37922.3|76
1706056500000|2024-01-24 00:35:00|37927.6|37922.8|37925.6|37920.8|37928.1|37923.3|37925.1|37920.3|64
1706056800000|2024-01-24 00:40:00|37925.1|37920.3|37925.6|37920.8|37928.1|37923.3|37924.6|37919.8|39
1706057100000|2024-01-24 00:45:00|37925.1|37920.3|37926.6|37921.8|37927.1|37922.3|37924.6|37919.8|47
1706057400000|2024-01-24 00:50:00|37926.1|37921.3|37934.1|37929.3|37934.6|37929.8|37926.1|37921.3|45
1706057700000|2024-01-24 00:55:00|37933.6|37928.8|37933.1|37928.3|37937.1|37932.3|37931.1|37926.3|50
1706058000000|2024-01-24 01:00:00|37932.6|37927.8|37921.6|37916.8|37932.6|37927.8|37919.1|37914.3|120
1706058300000|2024-01-24 01:05:00|37922.1|37917.3|37917.1|37912.3|37922.1|37917.3|37916.6|37911.8|47
1706058600000|2024-01-24 01:10:00|37916.6|37911.8|37922.6|37917.8|37926.1|37921.3|37914.1|37909.3|84
1706058900000|2024-01-24 01:15:00|37923.1|37918.3|37922.6|37917.8|37925.1|37920.3|37919.6|37914.8|60
1706059200000|2024-01-24 01:20:00|37923.1|37918.3|37924.6|37919.8|37928.1|37923.3|37921.1|37916.3|37
1706059500000|2024-01-24 01:25:00|37924.1|37919.3|37930.1|37925.3|37931.1|37926.3|37924.1|37919.3|44
1706059800000|2024-01-24 01:30:00|37930.6|37925.8|37933.6|37928.8|37936.6|37931.8|37929.6|37924.8|45
1706060100000|2024-01-24 01:35:00|37933.1|37928.3|37924.1|37919.3|37933.1|37928.3|37923.6|37918.8|52
1706060400000|2024-01-24 01:40:00|37924.6|37919.8|37920.1|37915.3|37927.1|37922.3|37920.1|37915.3|62
1706060700000|2024-01-24 01:45:00|37920.6|37915.8|37922.6|37917.8|37923.6|37918.8|37916.6|37911.8|35
1706061000000|2024-01-24 01:50:00|37922.1|37917.3|37921.6|37916.8|37925.6|37920.8|37921.1|37916.3|35
1706061300000|2024-01-24 01:55:00|37922.1|37917.3|37918.1|37913.3|37923.1|37918.3|37916.1|37911.3|45
1706061600000|2024-01-24 02:00:00|37918.6|37913.8|37914.6|37909.8|37921.1|37916.3|37914.6|37909.8|55
1706061900000|2024-01-24 02:05:00|37914.1|37909.3|37918.1|37913.3|37918.6|37913.8|37910.1|37905.3|49
1706062200000|2024-01-24 02:10:00|37917.6|37912.8|37915.6|37910.8|37918.6|37913.8|37912.6|37907.8|28
1706062500000|2024-01-24 02:15:00|37916.1|37911.3|37921.1|37916.3|37923.1|37918.3|37913.1|37908.3|32
1706062800000|2024-01-24 02:20:00|37921.6|37916.8|37924.1|37919.3|37925.1|37920.3|37920.6|37915.8|44
1706063100000|2024-01-24 02:25:00|37924.6|37919.8|37926.1|37921.3|37927.6|37922.8|37924.1|37919.3|22
1706063400000|2024-01-24 02:30:00|37925.6|37920.8|37927.6|37922.8|37927.6|37922.8|37923.6|37918.8|24
1706063700000|2024-01-24 02:35:00|37927.1|37922.3|37927.1|37922.3|37930.6|37925.8|37925.1|37920.3|27
1706064000000|2024-01-24 02:40:00|37927.6|37922.8|37928.6|37923.8|37930.1|37925.3|37924.6|37919.8|9
1706064300000|2024-01-24 02:45:00|37929.1|37924.3|37930.1|37925.3|37932.1|37927.3|37927.6|37922.8|20
1706064600000|2024-01-24 02:50:00|37930.6|37925.8|37930.6|37925.8|37932.1|37927.3|37929.1|37924.3|13
1706064900000|2024-01-24 02:55:00|37930.1|37925.3|37931.6|37926.8|37932.1|37927.3|37928.6|37923.8|26
1706065200000|2024-01-24 03:00:00|37932.1|37927.3|37932.6|37927.8|37932.6|37927.8|37930.1|37925.3|27
1706065500000|2024-01-24 03:05:00|37932.1|37927.3|37935.4|37930.6|37935.9|37931.1|37931.6|37926.8|44
1706065800000|2024-01-24 03:10:00|37935.9|37931.1|37935.4|37930.6|37936.9|37932.1|37932.9|37928.1|49
1706066100000|2024-01-24 03:15:00|37934.9|37930.1|37939.9|37935.1|37940.9|37936.1|37934.9|37930.1|38
1706066400000|2024-01-24 03:20:00|37939.4|37934.6|37941.9|37937.1|37943.9|37939.1|37937.9|37933.1|41
1706066700000|2024-01-24 03:25:00|37942.4|37937.6|37940.4|37935.6|37943.9|37939.1|37939.4|37934.6|21
1706067000000|2024-01-24 03:30:00|37940.9|37936.1|37940.9|37936.1|37941.9|37937.1|37939.9|37935.1|29
1706067300000|2024-01-24 03:35:00|37941.4|37936.6|37938.9|37934.1|37941.9|37937.1|37937.9|37933.1|31
1706067600000|2024-01-24 03:40:00|37938.4|37933.6|37937.4|37932.6|37939.9|37935.1|37935.9|37931.1|45
1706067900000|2024-01-24 03:45:00|37936.9|37932.1|37936.4|37931.6|37937.9|37933.1|37933.9|37929.1|48
1706068200000|2024-01-24 03:50:00|37936.9|37932.1|37933.9|37929.1|37938.9|37934.1|37932.9|37928.1|49
1706068500000|2024-01-24 03:55:00|37933.4|37928.6|37932.9|37928.1|37934.4|37929.6|37929.9|37925.1|75
1706068800000|2024-01-24 04:00:00|37932.4|37927.6|37934.4|37929.6|37936.9|37932.1|37932.4|37927.6|39
1706069100000|2024-01-24 04:05:00|37934.9|37930.1|37933.4|37928.6|37936.9|37932.1|37932.4|37927.6|17
1706069400000|2024-01-24 04:10:00|37932.9|37928.1|37932.9|37928.1|37934.4|37929.6|37931.9|37927.1|23
1706069700000|2024-01-24 04:15:00|37933.4|37928.6|37935.4|37930.6|37935.9|37931.1|37932.9|37928.1|13
1706070000000|2024-01-24 04:20:00|37934.9|37930.1|37938.9|37934.1|37939.4|37934.6|37934.4|37929.6|10
1706070300000|2024-01-24 04:25:00|37939.4|37934.6|37938.9|37934.1|37939.4|37934.6|37936.4|37931.6|21
1706070600000|2024-01-24 04:30:00|37938.4|37933.6|37936.4|37931.6|37938.9|37934.1|37935.9|37931.1|11
1706070900000|2024-01-24 04:35:00|37936.9|37932.1|37937.9|37933.1|37938.4|37933.6|37934.4|37929.6|21
1706071200000|2024-01-24 04:40:00|37937.4|37932.6|37937.4|37932.6|37937.4|37932.6|37934.9|37930.1|34
1706071500000|2024-01-24 04:45:00|37937.9|37933.1|37936.4|37931.6|37938.9|37934.1|37936.4|37931.6|16
1706071800000|2024-01-24 04:50:00|37935.9|37931.1|37933.9|37929.1|37937.4|37932.6|37933.9|37929.1|15
1706072100000|2024-01-24 04:55:00|37934.4|37929.6|37936.9|37932.1|37936.9|37932.1|37933.4|37928.6|13
1706072400000|2024-01-24 05:00:00|37936.4|37931.6|37938.4|37933.6|37938.9|37934.1|37933.9|37929.1|32
1706072700000|2024-01-24 05:05:00|37938.9|37934.1|37939.4|37934.6|37939.9|37935.1|37935.9|37931.1|34
1706073000000|2024-01-24 05:10:00|37938.9|37934.1|37939.4|37934.6|37939.9|37935.1|37937.9|37933.1|16
1706073300000|2024-01-24 05:15:00|37938.9|37934.1|37938.9|37934.1|37940.9|37936.1|37937.4|37932.6|24
1706073600000|2024-01-24 05:20:00|37939.4|37934.6|37939.9|37935.1|37941.9|37937.1|37938.9|37934.1|19
1706073900000|2024-01-24 05:25:00|37939.4|37934.6|37944.9|37940.1|37945.9|37941.1|37939.4|37934.6|68
1706074200000|2024-01-24 05:30:00|37945.4|37940.6|37944.9|37940.1|37945.9|37941.1|37939.9|37935.1|111
1706074500000|2024-01-24 05:35:00|37945.4|37940.6|37947.9|37943.1|37950.9|37946.1|37944.4|37939.6|110
1706074800000|2024-01-24 05:40:00|37948.4|37943.6|37946.9|37942.1|37949.9|37945.1|37946.4|37941.6|31
1706075100000|2024-01-24 05:45:00|37946.4|37941.6|37946.9|37942.1|37946.9|37942.1|37944.4|37939.6|32
1706075400000|2024-01-24 05:50:00|37945.9|37941.1|37944.9|37940.1|37946.9|37942.1|37944.4|37939.6|54
1706075700000|2024-01-24 05:55:00|37945.4|37940.6|37941.4|37936.6|37945.4|37940.6|37941.4|37936.6|28
1706076000000|2024-01-24 06:00:00|37941.9|37937.1|37946.9|37942.1|37948.9|37944.1|37941.4|37936.6|194
1706076300000|2024-01-24 06:05:00|37946.4|37941.6|37943.9|37939.1|37950.9|37946.1|37943.4|37938.6|133
1706076600000|2024-01-24 06:10:00|37943.4|37938.6|37945.4|37940.6|37948.9|37944.1|37943.4|37938.6|86
1706076900000|2024-01-24 06:15:00|37945.9|37941.1|37946.9|37942.1|37947.9|37943.1|37944.9|37940.1|52
1706077200000|2024-01-24 06:20:00|37946.4|37941.6|37949.4|37944.6|37949.4|37944.6|37943.4|37938.6|59
1706077500000|2024-01-24 06:25:00|37948.9|37944.1|37945.4|37940.6|37950.9|37946.1|37944.9|37940.1|62
1706077800000|2024-01-24 06:30:00|37945.9|37941.1|37942.9|37938.1|37947.9|37943.1|37942.9|37938.1|99
1706078100000|2024-01-24 06:35:00|37943.4|37938.6|37949.9|37945.1|37949.9|37945.1|37942.9|37938.1|82
1706078400000|2024-01-24 06:40:00|37950.9|37946.1|37947.4|37942.6|37950.9|37946.1|37945.4|37940.6|40
1706078700000|2024-01-24 06:45:00|37946.4|37941.6|37948.9|37944.1|37949.4|37944.6|37944.9|37940.1|47
1706079000000|2024-01-24 06:50:00|37949.4|37944.6|37951.4|37946.6|37953.4|37948.6|37947.4|37942.6|337
1706079300000|2024-01-24 06:55:00|37950.9|37946.1|37944.9|37940.1|37951.9|37947.1|37944.9|37940.1|83
1706079600000|2024-01-24 07:00:00|37944.3|37940.7|37946.8|37943.2|37947.3|37943.7|37935.8|37932.2|277
1706079900000|2024-01-24 07:05:00|37947.3|37943.7|37949.8|37946.2|37955.3|37951.7|37945.8|37942.2|135
1706080200000|2024-01-24 07:10:00|37949.3|37945.7|37947.3|37943.7|37952.8|37949.2|37947.3|37943.7|145
1706080500000|2024-01-24 07:15:00|37947.8|37944.2|37953.8|37950.2|37956.3|37952.7|37945.8|37942.2|127
1706080800000|2024-01-24 07:20:00|37953.3|37949.7|37954.3|37950.7|37955.8|37952.2|37949.3|37945.7|120
1706081100000|2024-01-24 07:25:00|37953.8|37950.2|37957.3|37953.7|37957.3|37953.7|37950.3|37946.7|95
1706081400000|2024-01-24 07:30:00|37958.3|37954.7|37957.3|37953.7|37963.8|37960.2|37956.3|37952.7|143
1706081700000|2024-01-24 07:35:00|37956.8|37953.2|37969.3|37965.7|37969.3|37965.7|37956.3|37952.7|285
1706082000000|2024-01-24 07:40:00|37968.8|37965.2|37980.3|37976.7|37980.3|37976.7|37965.3|37961.7|239
1706082300000|2024-01-24 07:45:00|37981.3|37977.7|37982.8|37979.2|37984.3|37980.7|37975.3|37971.7|264
1706082600000|2024-01-24 07:50:00|37982.3|37978.7|37970.3|37966.7|37984.3|37980.7|37969.8|37966.2|207
1706082900000|2024-01-24 07:55:00|37970.8|37967.2|37965.8|37962.2|37978.3|37974.7|37964.3|37960.7|398
1706083200000|2024-01-24 08:00:00|37967.3|37963.7|37970.8|37967.2|37982.8|37979.2|37966.8|37963.2|472
1706083500000|2024-01-24 08:05:00|37971.3|37967.7|37970.8|37967.2|37984.3|37980.7|37970.3|37966.7|465
1706083800000|2024-01-24 08:10:00|37970.3|37966.7|37971.8|37968.2|37984.3|37980.7|37969.8|37966.2|168
1706084100000|2024-01-24 08:15:00|37972.3|37968.7|37973.3|37969.7|37982.3|37978.7|37967.3|37963.7|279
1706084400000|2024-01-24 08:20:00|37973.8|37970.2|37966.8|37963.2|37979.3|37975.7|37966.3|37962.7|185
1706084700000|2024-01-24 08:25:00|37966.3|37962.7|37970.3|37966.7|37970.8|37967.2|37963.3|37959.7|205
1706085000000|2024-01-24 08:30:00|37970.8|37967.2|37974.8|37971.2|37981.8|37978.2|37970.3|37966.7|421
1706085300000|2024-01-24 08:35:00|37975.3|37971.7|37977.8|37974.2|37980.3|37976.7|37971.3|37967.7|212
1706085600000|2024-01-24 08:40:00|37977.3|37973.7|37971.3|37967.7|37978.3|37974.7|37969.3|37965.7|209
1706085900000|2024-01-24 08:45:00|37970.8|37967.2|37964.3|37960.7|37971.8|37968.2|37961.8|37958.2|207
1706086200000|2024-01-24 08:50:00|37964.8|37961.2|37961.3|37957.7|37967.8|37964.2|37960.3|37956.7|202
1706086500000|2024-01-24 08:55:00|37960.8|37957.2|37967.8|37964.2|37969.8|37966.2|37958.8|37955.2|162
1706086800000|2024-01-24 09:00:00|37967.3|37963.7|37959.3|37955.7|37967.3|37963.7|37957.3|37953.7|447
1706087100000|2024-01-24 09:05:00|37958.3|37954.7|37959.3|37955.7|37961.8|37958.2|37954.8|37951.2|179
1706087400000|2024-01-24 09:10:00|37959.8|37956.2|37962.8|37959.2|37965.3|37961.7|37958.3|37954.7|123
1706087700000|2024-01-24 09:15:00|37963.3|37959.7|37964.3|37960.7|37967.8|37964.2|37960.3|37956.7|209
1706088000000|2024-01-24 09:20:00|37964.8|37961.2|37965.8|37962.2|37973.8|37970.2|37962.3|37958.7|421
1706088300000|2024-01-24 09:25:00|37965.3|37961.7|37962.8|37959.2|37970.3|37966.7|37961.8|37958.2|217
1706088600000|2024-01-24 09:30:00|37962.3|37958.7|37962.8|37959.2|37970.3|37966.7|37955.3|37951.7|275
1706088900000|2024-01-24 09:35:00|37962.3|37958.7|37969.8|37966.2|37974.3|37970.7|37959.8|37956.2|193
1706089200000|2024-01-24 09:40:00|37969.3|37965.7|37971.8|37968.2|37979.3|37975.7|37969.3|37965.7|220
1706089500000|2024-01-24 09:45:00|37971.3|37967.7|37974.8|37971.2|37975.3|37971.7|37968.3|37964.7|153
1706089800000|2024-01-24 09:50:00|37975.3|37971.7|37977.8|37974.2|37981.3|37977.7|37972.8|37969.2|81
1706090100000|2024-01-24 09:55:00|37978.3|37974.7|37981.3|37977.7|37983.3|37979.7|37977.3|37973.7|117
1706090400000|2024-01-24 10:00:00|37980.8|37977.2|37985.3|37981.7|37987.3|37983.7|37977.8|37974.2|163
1706090700000|2024-01-24 10:05:00|37986.3|37982.7|37979.8|37976.2|37988.3|37984.7|37975.3|37971.7|248
1706091000000|2024-01-24 10:10:00|37980.3|37976.7|37967.8|37964.2|37980.8|37977.2|37967.3|37963.7|88
1706091300000|2024-01-24 10:15:00|37968.3|37964.7|37962.8|37959.2|37972.3|37968.7|37962.3|37958.7|126
1706091600000|2024-01-24 10:20:00|37963.3|37959.7|37952.8|37949.2|37965.8|37962.2|37950.3|37946.7|279
1706091900000|2024-01-24 10:25:00|37952.3|37948.7|37956.8|37953.2|37957.8|37954.2|37942.8|37939.2|175
1706092200000|2024-01-24 10:30:00|37957.3|37953.7|37965.8|37962.2|37966.3|37962.7|37955.8|37952.2|173
1706092500000|2024-01-24 10:35:00|37965.3|37961.7|37970.3|37966.7|37971.8|37968.2|37962.8|37959.2|112
1706092800000|2024-01-24 10:40:00|37970.8|37967.2|37969.3|37965.7|37971.3|37967.7|37966.8|37963.2|121
1706093100000|2024-01-24 10:45:00|37969.8|37966.2|37966.3|37962.7|37971.8|37968.2|37964.3|37960.7|140
1706093400000|2024-01-24 10:50:00|37966.8|37963.2|37964.8|37961.2|37967.3|37963.7|37955.8|37952.2|132
1706093700000|2024-01-24 10:55:00|37965.3|37961.7|37971.8|37968.2|37972.8|37969.2|37964.8|37961.2|77
1706094000000|2024-01-24 11:00:00|37972.3|37968.7|37997.3|37993.7|38003.8|38000.2|37971.8|37968.2|749
1706094300000|2024-01-24 11:05:00|37996.8|37993.2|38003.8|38000.2|38005.3|38001.7|37994.8|37991.2|228
1706094600000|2024-01-24 11:10:00|38003.3|37999.7|38004.3|38000.7|38007.3|38003.7|38000.3|37996.7|152
1706094900000|2024-01-24 11:15:00|38003.8|38000.2|38002.3|37998.7|38004.3|38000.7|37998.8|37995.2|109
1706095200000|2024-01-24 11:20:00|38001.8|37998.2|37999.8|37996.2|38002.8|37999.2|37994.8|37991.2|115
1706095500000|2024-01-24 11:25:00|37999.3|37995.7|38002.8|37999.2|38004.8|38001.2|37998.3|37994.7|163
1706095800000|2024-01-24 11:30:00|38003.3|37999.7|38001.3|37997.7|38006.3|38002.7|38000.3|37996.7|94
1706096100000|2024-01-24 11:35:00|38000.3|37996.7|38006.8|38003.2|38007.8|38004.2|37999.3|37995.7|137
1706096400000|2024-01-24 11:40:00|38006.3|38002.7|38004.8|38001.2|38011.3|38007.7|38002.8|37999.2|141
1706096700000|2024-01-24 11:45:00|38004.3|38000.7|37990.8|37987.2|38007.3|38003.7|37989.3|37985.7|257
1706097000000|2024-01-24 11:50:00|37991.3|37987.7|37992.3|37988.7|37994.8|37991.2|37985.8|37982.2|139
1706097300000|2024-01-24 11:55:00|37991.8|37988.2|37998.3|37994.7|37999.3|37995.7|37989.3|37985.7|73
1706097600000|2024-01-24 12:00:00|37997.3|37993.7|38003.8|38000.2|38009.3|38005.7|37995.8|37992.2|205
1706097900000|2024-01-24 12:05:00|38004.3|38000.7|38007.8|38004.2|38007.8|38004.2|37997.8|37994.2|133
1706098200000|2024-01-24 12:10:00|38007.3|38003.7|38010.8|38007.2|38014.3|38010.7|38006.8|38003.2|200
1706098500000|2024-01-24 12:15:00|38011.3|38007.7|38003.3|37999.7|38011.3|38007.7|38002.3|37998.7|185
1706098800000|2024-01-24 12:20:00|38003.8|38000.2|38003.3|37999.7|38010.3|38006.7|38001.8|37998.2|114
1706099100000|2024-01-24 12:25:00|38002.8|37999.2|37997.8|37994.2|38003.8|38000.2|37995.8|37992.2|96
1706099400000|2024-01-24 12:30:00|37998.3|37994.7|38000.3|37996.7|38001.8|37998.2|37989.3|37985.7|238
1706099700000|2024-01-24 12:35:00|37999.8|37996.2|38007.3|38003.7|38010.8|38007.2|37997.3|37993.7|251
1706100000000|2024-01-24 12:40:00|38006.8|38003.2|38006.3|38002.7|38009.3|38005.7|38001.8|37998.2|179
1706100300000|2024-01-24 12:45:00|38006.8|38003.2|38013.3|38009.7|38020.8|38017.2|38004.8|38001.2|217
1706100600000|2024-01-24 12:50:00|38012.8|38009.2|38015.3|38011.7|38018.3|38014.7|38010.3|38006.7|190
1706100900000|2024-01-24 12:55:00|38015.8|38012.2|38020.3|38016.7|38021.3|38017.7|38015.3|38011.7|176
1706101200000|2024-01-24 13:00:00|38020.8|38017.2|38040.8|38037.2|38044.3|38040.7|38018.8|38015.2|556
1706101500000|2024-01-24 13:05:00|38041.8|38038.2|38063.8|38060.2|38070.3|38066.7|38041.8|38038.2|1039
1706101800000|2024-01-24 13:10:00|38064.3|38060.7|38072.3|38068.7|38077.8|38074.2|38063.3|38059.7|474
1706102100000|2024-01-24 13:15:00|38072.8|38069.2|38067.8|38064.2|38076.3|38072.7|38060.3|38056.7|364
1706102400000|2024-01-24 13:20:00|38067.3|38063.7|38076.8|38073.2|38079.3|38075.7|38064.8|38061.2|243
1706102700000|2024-01-24 13:25:00|38076.3|38072.7|38080.8|38077.2|38083.3|38079.7|38070.3|38066.7|309
1706103000000|2024-01-24 13:30:00|38081.8|38078.2|38082.3|38078.7|38084.3|38080.7|38077.8|38074.2|254
1706103300000|2024-01-24 13:35:00|38082.8|38079.2|38068.8|38065.2|38083.3|38079.7|38064.3|38060.7|360
1706103600000|2024-01-24 13:40:00|38068.3|38064.7|38057.8|38054.2|38069.3|38065.7|38057.3|38053.7|271
1706103900000|2024-01-24 13:45:00|38057.3|38053.7|38062.3|38058.7|38067.8|38064.2|38056.3|38052.7|244
1706104200000|2024-01-24 13:50:00|38061.3|38057.7|38058.8|38055.2|38065.3|38061.7|38055.8|38052.2|336
1706104500000|2024-01-24 13:55:00|38058.3|38054.7|38063.3|38059.7|38064.8|38061.2|38051.3|38047.7|467
1706104800000|2024-01-24 14:00:00|38063.8|38060.2|38051.8|38048.2|38066.8|38063.2|38050.3|38046.7|517
1706105100000|2024-01-24 14:05:00|38052.3|38048.7|38050.8|38047.2|38056.3|38052.7|38047.3|38043.7|306
1706105400000|2024-01-24 14:10:00|38051.3|38047.7|38059.3|38055.7|38059.3|38055.7|38048.3|38044.7|198
1706105700000|2024-01-24 14:15:00|38058.8|38055.2|38059.8|38056.2|38063.3|38059.7|38055.8|38052.2|308
1706106000000|2024-01-24 14:20:00|38061.3|38057.7|38054.3|38050.7|38065.3|38061.7|38053.8|38050.2|652
1706106300000|2024-01-24 14:25:00|38054.8|38051.2|38037.8|38034.2|38056.3|38052.7|38025.8|38022.2|1156
1706106600000|2024-01-24 14:30:00|38037.2|38034.8|38051.2|38048.8|38063.7|38061.3|38009.7|38007.3|5274
1706106900000|2024-01-24 14:35:00|38051.7|38049.3|38054.2|38051.8|38074.7|38072.3|38039.7|38037.3|3578
1706107200000|2024-01-24 14:40:00|38053.7|38051.3|38030.7|38028.3|38072.2|38069.8|38022.7|38020.3|1814
1706107500000|2024-01-24 14:45:00|38003.7|38001.3|37994.7|37992.3|38023.2|38020.8|37982.2|37979.8|3122
1706107800000|2024-01-24 14:50:00|37992.7|37990.3|37990.7|37988.3|37996.7|37994.3|37964.7|37962.3|2352
1706108100000|2024-01-24 14:55:00|37991.2|37988.8|37976.7|37974.3|37999.7|37997.3|37965.7|37963.3|1721
1706108400000|2024-01-24 15:00:00|37977.7|37975.3|37939.7|37937.3|37977.7|37975.3|37932.7|37930.3|2771
1706108700000|2024-01-24 15:05:00|37939.2|37936.8|37952.7|37950.3|37967.7|37965.3|37935.7|37933.3|1941
1706109000000|2024-01-24 15:10:00|37953.2|37950.8|37952.7|37950.3|37960.7|37958.3|37924.7|37922.3|2066
1706109300000|2024-01-24 15:15:00|37953.2|37950.8|37953.7|37951.3|37961.7|37959.3|37934.7|37932.3|1880
1706109600000|2024-01-24 15:20:00|37953.2|37950.8|37946.2|37943.8|37956.2|37953.8|37929.2|37926.8|1586
1706109900000|2024-01-24 15:25:00|37945.7|37943.3|37952.2|37949.8|37958.2|37955.8|37943.2|37940.8|1315
1706110200000|2024-01-24 15:30:00|37952.7|37950.3|37947.2|37944.8|37953.2|37950.8|37932.7|37930.3|1126
1706110500000|2024-01-24 15:35:00|37946.2|37943.8|37982.7|37980.3|37983.2|37980.8|37940.2|37937.8|1561
1706110800000|2024-01-24 15:40:00|37983.2|37980.8|38029.2|38026.8|38036.2|38033.8|37969.2|37966.8|2702
1706111100000|2024-01-24 15:45:00|38030.2|38027.8|38017.7|38015.3|38035.2|38032.8|37993.2|37990.8|1928
1706111400000|2024-01-24 15:50:00|38017.2|38014.8|37991.2|37988.8|38019.2|38016.8|37979.7|37977.3|1460
1706111700000|2024-01-24 15:55:00|37990.7|37988.3|37992.7|37990.3|38006.7|38004.3|37985.2|37982.8|881
1706112000000|2024-01-24 16:00:00|37993.7|37991.3|38022.2|38019.8|38024.2|38021.8|37992.7|37990.3|1422
1706112300000|2024-01-24 16:05:00|38021.7|38019.3|38004.2|38001.8|38024.2|38021.8|37995.2|37992.8|1743
1706112600000|2024-01-24 16:10:00|38004.7|38002.3|37996.7|37994.3|38008.2|38005.8|37992.7|37990.3|792
1706112900000|2024-01-24 16:15:00|37997.2|37994.8|38023.2|38020.8|38024.7|38022.3|37991.2|37988.8|977
1706113200000|2024-01-24 16:20:00|38022.7|38020.3|38033.7|38031.3|38052.2|38049.8|38015.7|38013.3|1111
1706113500000|2024-01-24 16:25:00|38034.2|38031.8|38043.2|38040.8|38061.2|38058.8|38032.2|38029.8|1644
1706113800000|2024-01-24 16:30:00|38044.7|38042.3|38028.2|38025.8|38064.2|38061.8|38026.2|38023.8|1114
1706114100000|2024-01-24 16:35:00|38029.2|38026.8|38025.7|38023.3|38042.2|38039.8|38020.2|38017.8|766
1706114400000|2024-01-24 16:40:00|38026.2|38023.8|38020.7|38018.3|38039.2|38036.8|38014.2|38011.8|737
1706114700000|2024-01-24 16:45:00|38020.2|38017.8|38029.7|38027.3|38035.7|38033.3|38015.7|38013.3|642
1706115000000|2024-01-24 16:50:00|38030.2|38027.8|38034.2|38031.8|38047.2|38044.8|38030.2|38027.8|738
1706115300000|2024-01-24 16:55:00|38033.2|38030.8|38041.2|38038.8|38049.2|38046.8|38032.7|38030.3|707
1706115600000|2024-01-24 17:00:00|38042.2|38039.8|38043.7|38041.3|38052.2|38049.8|38031.2|38028.8|640
1706115900000|2024-01-24 17:05:00|38044.2|38041.8|38046.2|38043.8|38047.2|38044.8|38026.2|38023.8|574
1706116200000|2024-01-24 17:10:00|38045.2|38042.8|38029.7|38027.3|38051.2|38048.8|38015.7|38013.3|1276
1706116500000|2024-01-24 17:15:00|38029.2|38026.8|38016.2|38013.8|38036.2|38033.8|38015.7|38013.3|494
1706116800000|2024-01-24 17:20:00|38015.7|38013.3|38022.2|38019.8|38022.2|38019.8|38001.2|37998.8|783
1706117100000|2024-01-24 17:25:00|38023.2|38020.8|38030.2|38027.8|38039.2|38036.8|38023.2|38020.8|943
1706117400000|2024-01-24 17:30:00|38032.2|38029.8|38034.2|38031.8|38044.7|38042.3|38028.2|38025.8|668
1706117700000|2024-01-24 17:35:00|38033.7|38031.3|38037.2|38034.8|38041.2|38038.8|38030.7|38028.3|410
1706118000000|2024-01-24 17:40:00|38037.7|38035.3|38032.2|38029.8|38040.2|38037.8|38025.7|38023.3|350
1706118300000|2024-01-24 17:45:00|38033.2|38030.8|38042.2|38039.8|38044.2|38041.8|38025.7|38023.3|310
1706118600000|2024-01-24 17:50:00|38042.7|38040.3|38047.2|38044.8|38055.2|38052.8|38036.7|38034.3|807
1706118900000|2024-01-24 17:55:00|38047.7|38045.3|38051.2|38048.8|38055.2|38052.8|38045.2|38042.8|402
1706119200000|2024-01-24 18:00:00|38050.7|38048.3|38013.7|38011.3|38053.7|38051.3|38003.7|38001.3|2229
1706119500000|2024-01-24 18:05:00|38014.2|38011.8|38008.2|38005.8|38017.2|38014.8|37990.2|37987.8|1077
1706119800000|2024-01-24 18:10:00|38008.7|38006.3|37978.2|37975.8|38009.2|38006.8|37977.2|37974.8|1104
1706120100000|2024-01-24 18:15:00|37977.7|37975.3|37971.2|37968.8|37989.2|37986.8|37960.7|37958.3|1882
1706120400000|2024-01-24 18:20:00|37971.7|37969.3|37960.2|37957.8|37973.2|37970.8|37949.2|37946.8|1212
1706120700000|2024-01-24 18:25:00|37960.7|37958.3|37972.7|37970.3|37985.7|37983.3|37952.2|37949.8|1043
1706121000000|2024-01-24 18:30:00|37972.2|37969.8|37948.2|37945.8|37973.7|37971.3|37929.7|37927.3|1596
1706121300000|2024-01-24 18:35:00|37948.7|37946.3|37917.2|37914.8|37953.2|37950.8|37917.2|37914.8|1193
1706121600000|2024-01-24 18:40:00|37917.7|37915.3|37923.7|37921.3|37941.2|37938.8|37906.7|37904.3|1762
1706121900000|2024-01-24 18:45:00|37923.2|37920.8|37928.7|37926.3|37933.2|37930.8|37911.2|37908.8|1125
1706122200000|2024-01-24 18:50:00|37929.2|37926.8|37931.7|37929.3|37937.2|37934.8|37914.2|37911.8|874
1706122500000|2024-01-24 18:55:00|37932.2|37929.8|37936.7|37934.3|37942.2|37939.8|37917.2|37914.8|694
1706122800000|2024-01-24 19:00:00|37937.2|37934.8|37929.7|37927.3|37941.2|37938.8|37923.2|37920.8|658
1706123100000|2024-01-24 19:05:00|37930.2|37927.8|37931.7|37929.3|37940.2|37937.8|37929.2|37926.8|650
1706123400000|2024-01-24 19:10:00|37931.2|37928.8|37903.7|37901.3|37931.2|37928.8|37903.2|37900.8|1138
1706123700000|2024-01-24 19:15:00|37904.2|37901.8|37905.7|37903.3|37919.7|37917.3|37901.2|37898.8|1188
1706124000000|2024-01-24 19:20:00|37905.2|37902.8|37865.7|37863.3|37906.7|37904.3|37853.2|37850.8|2789
1706124300000|2024-01-24 19:25:00|37865.2|37862.8|37880.2|37877.8|37893.2|37890.8|37863.7|37861.3|1061
1706124600000|2024-01-24 19:30:00|37881.2|37878.8|37873.2|37870.8|37905.2|37902.8|37866.2|37863.8|998
1706124900000|2024-01-24 19:35:00|37874.2|37871.8|37883.2|37880.8|37887.2|37884.8|37866.2|37863.8|733
1706125200000|2024-01-24 19:40:00|37882.7|37880.3|37912.2|37909.8|37914.2|37911.8|37882.7|37880.3|1213
1706125500000|2024-01-24 19:45:00|37912.7|37910.3|37922.2|37919.8|37930.2|37927.8|37912.2|37909.8|1066
1706125800000|2024-01-24 19:50:00|37924.2|37921.8|37922.7|37920.3|37930.2|37927.8|37910.2|37907.8|611
1706126100000|2024-01-24 19:55:00|37922.2|37919.8|37902.7|37900.3|37923.2|37920.8|37889.2|37886.8|1100
1706126400000|2024-01-24 20:00:00|37903.2|37900.8|37910.2|37907.8|37917.2|37914.8|37885.7|37883.3|890
1706126700000|2024-01-24 20:05:00|37910.7|37908.3|37906.2|37903.8|37920.2|37917.8|37904.2|37901.8|480
1706127000000|2024-01-24 20:10:00|37906.7|37904.3|37863.7|37861.3|37907.2|37904.8|37855.2|37852.8|3135
1706127300000|2024-01-24 20:15:00|37864.2|37861.8|37852.7|37850.3|37866.2|37863.8|37848.2|37845.8|1409
1706127600000|2024-01-24 20:20:00|37853.2|37850.8|37858.7|37856.3|37861.7|37859.3|37843.2|37840.8|717
1706127900000|2024-01-24 20:25:00|37858.2|37855.8|37847.7|37845.3|37861.2|37858.8|37837.2|37834.8|729
1706128200000|2024-01-24 20:30:00|37848.2|37845.8|37867.7|37865.3|37869.7|37867.3|37843.7|37841.3|807
1706128500000|2024-01-24 20:35:00|37867.2|37864.8|37873.7|37871.3|37885.7|37883.3|37862.2|37859.8|786
1706128800000|2024-01-24 20:40:00|37874.2|37871.8|37886.2|37883.8|37896.2|37893.8|37873.2|37870.8|886
1706129100000|2024-01-24 20:45:00|37887.2|37884.8|37833.7|37831.3|37887.7|37885.3|37830.2|37827.8|2158
1706129400000|2024-01-24 20:50:00|37833.2|37830.8|37805.7|37803.3|37833.2|37830.8|37794.2|37791.8|2469
1706129700000|2024-01-24 20:55:00|37806.2|37803.8|37814.7|37812.3|37836.2|37833.8|37795.2|37792.8|3394
1706130000000|2024-01-24 21:00:00|37811.2|37808.8|37797.9|37793.1|37827.4|37822.6|37785.9|37781.1|1816
1706130300000|2024-01-24 21:05:00|37797.4|37792.6|37829.9|37825.1|37832.9|37828.1|37778.4|37773.6|2074
1706130600000|2024-01-24 21:10:00|37828.9|37824.1|37814.9|37810.1|37842.9|37838.1|37810.9|37806.1|940
1706130900000|2024-01-24 21:15:00|37814.4|37809.6|37827.9|37823.1|37830.4|37825.6|37814.4|37809.6|119
1706131200000|2024-01-24 21:20:00|37828.4|37823.6|37821.4|37816.6|37830.4|37825.6|37817.4|37812.6|107
1706131500000|2024-01-24 21:25:00|37820.9|37816.1|37818.9|37814.1|37825.9|37821.1|37818.9|37814.1|67
1706131800000|2024-01-24 21:30:00|37819.4|37814.6|37830.4|37825.6|37830.9|37826.1|37819.4|37814.6|97
1706132100000|2024-01-24 21:35:00|37830.9|37826.1|37850.9|37846.1|37851.9|37847.1|37830.4|37825.6|205
1706132400000|2024-01-24 21:40:00|37851.4|37846.6|37850.9|37846.1|37863.9|37859.1|37850.9|37846.1|186
1706132700000|2024-01-24 21:45:00|37850.4|37845.6|37854.4|37849.6|37855.4|37850.6|37849.4|37844.6|66
1706133000000|2024-01-24 21:50:00|37853.9|37849.1|37856.9|37852.1|37858.4|37853.6|37852.4|37847.6|39
1706133300000|2024-01-24 21:55:00|37856.4|37851.6|37876.5|37866.7|37876.9|37872.1|37853.9|37849.1|141
1706133600000|2024-01-24 22:00:00|37875.4|37865.6|37866.7|37856.9|37876.1|37866.3|37861|37851.2|0
1706133900000|2024-01-24 22:05:00|37866.4|37856.6|37869.2|37859.4|37872.5|37862.7|37863.5|37853.7|0
1706134200000|2024-01-24 22:10:00|37868.3|37858.5|37866.7|37856.9|37868.6|37858.8|37865.5|37855.7|0
1706134500000|2024-01-24 22:15:00|37866.9|37857.1|37864|37854.2|37867.2|37857.4|37864|37854.2|0
1706134800000|2024-01-24 22:20:00|37865.2|37855.4|37865.2|37855.4|37867.5|37857.7|37865.2|37855.4|0
1706135100000|2024-01-24 22:25:00|37866.6|37856.8|37866|37856.2|37869.1|37859.3|37864.4|37854.6|0
1706135400000|2024-01-24 22:30:00|37864.6|37854.8|37867|37857.2|37869.4|37859.6|37864.6|37854.8|0
1706135700000|2024-01-24 22:35:00|37866.9|37857.1|37872.3|37862.5|37876.4|37866.6|37866.9|37857.1|0
1706136000000|2024-01-24 22:40:00|37873.1|37863.3|37865.8|37856|37876|37866.2|37865.8|37856|0
1706136300000|2024-01-24 22:45:00|37866.6|37856.8|37867.3|37857.5|37868.5|37858.7|37866.6|37856.8|0
1706136600000|2024-01-24 22:50:00|37867.6|37857.8|37870|37860.2|37870|37860.2|37861.2|37851.4|0
1706136900000|2024-01-24 22:55:00|37867.4|37857.6|37864.2|37854.4|37872|37862.2|37862|37852.2|0
1706137200000|2024-01-24 23:00:00|37891.9|37887.1|37876.9|37872.1|37894.9|37890.1|37870.9|37866.1|578
1706137500000|2024-01-24 23:05:00|37877.4|37872.6|37837.9|37833.1|37878.4|37873.6|37836.9|37832.1|371
1706137800000|2024-01-24 23:10:00|37837.4|37832.6|37840.9|37836.1|37846.4|37841.6|37829.4|37824.6|309
1706138100000|2024-01-24 23:15:00|37840.4|37835.6|37828.1|37823.3|37841.9|37837.1|37823.4|37818.6|270
1706138400000|2024-01-24 23:20:00|37828.6|37823.8|37828.6|37823.8|37832.1|37827.3|37817.6|37812.8|206
1706138700000|2024-01-24 23:25:00|37829.1|37824.3|37830.1|37825.3|37835.6|37830.8|37826.6|37821.8|112
1706139000000|2024-01-24 23:30:00|37830.6|37825.8|37847.6|37842.8|37847.6|37842.8|37828.6|37823.8|110
1706139300000|2024-01-24 23:35:00|37848.1|37843.3|37850.6|37845.8|37853.1|37848.3|37846.6|37841.8|113
1706139600000|2024-01-24 23:40:00|37850.1|37845.3|37861.6|37856.8|37862.1|37857.3|37849.6|37844.8|175
1706139900000|2024-01-24 23:45:00|37861.1|37856.3|37853.6|37848.8|37863.1|37858.3|37853.6|37848.8|74
1706140200000|2024-01-24 23:50:00|37854.1|37849.3|37859.6|37854.8|37865.1|37860.3|37854.1|37849.3|53
1706140500000|2024-01-24 23:55:00|37860.1|37855.3|37854.1|37849.3|37861.6|37856.8|37853.1|37848.3|61
1706140800000|2024-01-25 00:00:00|37853.6|37848.8|37856.6|37851.8|37868.1|37863.3|37851.1|37846.3|168
1706141100000|2024-01-25 00:05:00|37857.1|37852.3|37846.1|37841.3|37857.1|37852.3|37846.1|37841.3|62
1706141400000|2024-01-25 00:10:00|37845.6|37840.8|37842.1|37837.3|37849.1|37844.3|37841.6|37836.8|57
1706141700000|2024-01-25 00:15:00|37841.6|37836.8|37844.6|37839.8|37851.1|37846.3|37841.1|37836.3|83
1706142000000|2024-01-25 00:20:00|37845.1|37840.3|37858.6|37853.8|37861.1|37856.3|37844.6|37839.8|145
1706142300000|2024-01-25 00:25:00|37858.1|37853.3|37858.6|37853.8|37860.6|37855.8|37855.1|37850.3|33
1706142600000|2024-01-25 00:30:00|37859.1|37854.3|37870.1|37865.3|37870.1|37865.3|37858.6|37853.8|32
1706142900000|2024-01-25 00:35:00|37870.6|37865.8|37863.6|37858.8|37875.1|37870.3|37863.6|37858.8|79
1706143200000|2024-01-25 00:40:00|37863.1|37858.3|37864.6|37859.8|37867.6|37862.8|37863.1|37858.3|42
1706143500000|2024-01-25 00:45:00|37865.1|37860.3|37869.1|37864.3|37870.1|37865.3|37865.1|37860.3|35
1706143800000|2024-01-25 00:50:00|37869.6|37864.8|37872.6|37867.8|37874.1|37869.3|37867.6|37862.8|57
1706144100000|2024-01-25 00:55:00|37872.1|37867.3|37875.6|37870.8|37876.1|37871.3|37872.1|37867.3|59
1706144400000|2024-01-25 01:00:00|37876.1|37871.3|37879.6|37874.8|37882.6|37877.8|37873.1|37868.3|110
1706144700000|2024-01-25 01:05:00|37880.1|37875.3|37882.1|37877.3|37891.1|37886.3|37879.1|37874.3|116
1706145000000|2024-01-25 01:10:00|37882.6|37877.8|37878.1|37873.3|37883.6|37878.8|37875.1|37870.3|67
1706145300000|2024-01-25 01:15:00|37877.6|37872.8|37869.6|37864.8|37879.6|37874.8|37865.6|37860.8|52
1706145600000|2024-01-25 01:20:00|37869.1|37864.3|37863.6|37858.8|37869.1|37864.3|37858.6|37853.8|78
1706145900000|2024-01-25 01:25:00|37863.1|37858.3|37870.3|37865.5|37876.7|37871.9|37859.1|37854.3|73
1706146200000|2024-01-25 01:30:00|37869.8|37865|37866|37861.2|37872.3|37867.5|37860|37855.2|93
1706146500000|2024-01-25 01:35:00|37866.5|37861.7|37870.5|37865.7|37877|37872.2|37864.5|37859.7|66
1706146800000|2024-01-25 01:40:00|37870|37865.2|37868|37863.2|37873.5|37868.7|37865|37860.2|51
1706147100000|2024-01-25 01:45:00|37868.5|37863.7|37864|37859.2|37870.5|37865.7|37859.5|37854.7|79
1706147400000|2024-01-25 01:50:00|37863.5|37858.7|37862|37857.2|37865|37860.2|37856.5|37851.7|75
1706147700000|2024-01-25 01:55:00|37862.5|37857.7|37876|37871.2|37876.5|37871.7|37860.5|37855.7|79
1706148000000|2024-01-25 02:00:00|37876.5|37871.7|37880|37875.2|37881.5|37876.7|37870|37865.2|73
1706148300000|2024-01-25 02:05:00|37880.5|37875.7|37885|37880.2|37888.5|37883.7|37878.5|37873.7|115
1706148600000|2024-01-25 02:10:00|37885.5|37880.7|37887|37882.2|37892.5|37887.7|37883.5|37878.7|102
1706148900000|2024-01-25 02:15:00|37887.5|37882.7|37890.5|37885.7|37891.5|37886.7|37886.5|37881.7|41
1706149200000|2024-01-25 02:20:00|37891|37886.2|37883.5|37878.7|37891.5|37886.7|37882.5|37877.7|65
1706149500000|2024-01-25 02:25:00|37884|37879.2|37887|37882.2|37891|37886.2|37882|37877.2|30
1706149800000|2024-01-25 02:30:00|37886.5|37881.7|37879|37874.2|37886.5|37881.7|37878.5|37873.7|24
1706150100000|2024-01-25 02:35:00|37879.5|37874.7|37875|37870.2|37880|37875.2|37874|37869.2|19
1706150400000|2024-01-25 02:40:00|37874.5|37869.7|37860.5|37855.7|37875|37870.2|37860|37855.2|61
1706150700000|2024-01-25 02:45:00|37861|37856.2|37871.5|37866.7|37873.5|37868.7|37859|37854.2|40
1706151000000|2024-01-25 02:50:00|37872|37867.2|37871|37866.2|37872|37867.2|37867|37862.2|30
1706151300000|2024-01-25 02:55:00|37871.5|37866.7|37876|37871.2|37879|37874.2|37871|37866.2|106
1706151600000|2024-01-25 03:00:00|37876.5|37871.7|37880|37875.2|37880.5|37875.7|37876|37871.2|39
1706151900000|2024-01-25 03:05:00|37880.5|37875.7|37872.5|37867.7|37882.5|37877.7|37871|37866.2|71
1706152200000|2024-01-25 03:10:00|37872|37867.2|37871|37866.2|37875.5|37870.7|37869|37864.2|74
1706152500000|2024-01-25 03:15:00|37870.5|37865.7|37879|37874.2|37879.5|37874.7|37869|37864.2|32
1706152800000|2024-01-25 03:20:00|37879.5|37874.7|37878|37873.2|37879.5|37874.7|37875.5|37870.7|35
1706153100000|2024-01-25 03:25:00|37877.5|37872.7|37874|37869.2|37879.5|37874.7|37871.5|37866.7|26
1706153400000|2024-01-25 03:30:00|37874.5|37869.7|37878|37873.2|37880.5|37875.7|37873|37868.2|32
1706153700000|2024-01-25 03:35:00|37878.5|37873.7|37876.5|37871.7|37878.5|37873.7|37873.5|37868.7|26
1706154000000|2024-01-25 03:40:00|37877|37872.2|37875.5|37870.7|37878.5|37873.7|37874.5|37869.7|21
1706154300000|2024-01-25 03:45:00|37875|37870.2|37877.5|37872.7|37877.5|37872.7|37871|37866.2|35
1706154600000|2024-01-25 03:50:00|37878|37873.2|37883|37878.2|37883|37878.2|37875.5|37870.7|21
1706154900000|2024-01-25 03:55:00|37882.5|37877.7|37880.5|37875.7|37884.5|37879.7|37879.5|37874.7|19
1706155200000|2024-01-25 04:00:00|37881|37876.2|37882.5|37877.7|37884|37879.2|37879|37874.2|21
1706155500000|2024-01-25 04:05:00|37883|37878.2|37891.5|37886.7|37892.5|37887.7|37882|37877.2|35
1706155800000|2024-01-25 04:10:00|37891|37886.2|37892|37887.2|37892.5|37887.7|37887|37882.2|27
1706156100000|2024-01-25 04:15:00|37891.5|37886.7|37887|37882.2|37893|37888.2|37887|37882.2|14
1706156400000|2024-01-25 04:20:00|37888|37883.2|37891.5|37886.7|37894|37889.2|37888|37883.2|21
1706156700000|2024-01-25 04:25:00|37892|37887.2|37895|37890.2|37896|37891.2|37892|37887.2|27
1706157000000|2024-01-25 04:30:00|37894.5|37889.7|37896.5|37891.7|37896.5|37891.7|37894.5|37889.7|14
1706157300000|2024-01-25 04:35:00|37896|37891.2|37899|37894.2|37901.5|37896.7|37896|37891.2|45
1706157600000|2024-01-25 04:40:00|37898.5|37893.7|37892.5|37887.7|37898.5|37893.7|37891.5|37886.7|29
1706157900000|2024-01-25 04:45:00|37893|37888.2|37892.5|37887.7|37895|37890.2|37890.5|37885.7|19
1706158200000|2024-01-25 04:50:00|37893|37888.2|37894|37889.2|37896|37891.2|37892.5|37887.7|22
1706158500000|2024-01-25 04:55:00|37893.5|37888.7|37892|37887.2|37893.5|37888.7|37891.5|37886.7|31
1706158800000|2024-01-25 05:00:00|37891.5|37886.7|37894|37889.2|37898|37893.2|37891.5|37886.7|34
1706159100000|2024-01-25 05:05:00|37893.5|37888.7|37894|37889.2|37895.5|37890.7|37887.5|37882.7|43
1706159400000|2024-01-25 05:10:00|37893.5|37888.7|37889.5|37884.7|37894.5|37889.7|37886.5|37881.7|34
1706159700000|2024-01-25 05:15:00|37889|37884.2|37894|37889.2|37896|37891.2|37889|37884.2|29
1706160000000|2024-01-25 05:20:00|37894.5|37889.7|37891|37886.2|37895|37890.2|37889.5|37884.7|15
1706160300000|2024-01-25 05:25:00|37890|37885.2|37891|37886.2|37893.5|37888.7|37887.5|37882.7|22
1706160600000|2024-01-25 05:30:00|37890.5|37885.7|37894|37889.2|37895|37890.2|37887|37882.2|43
1706160900000|2024-01-25 05:35:00|37894.5|37889.7|37896|37891.2|37899|37894.2|37893.5|37888.7|39
1706161200000|2024-01-25 05:40:00|37895.5|37890.7|37898.5|37893.7|37902.5|37897.7|37894|37889.2|28
1706161500000|2024-01-25 05:45:00|37900|37895.2|37895.5|37890.7|37902.5|37897.7|37895.5|37890.7|33
1706161800000|2024-01-25 05:50:00|37896|37891.2|37900.5|37895.7|37901|37896.2|37895|37890.2|25
1706162100000|2024-01-25 05:55:00|37899.5|37894.7|37906|37901.2|37907|37902.2|37898|37893.2|63
1706162400000|2024-01-25 06:00:00|37905.5|37900.7|37900.5|37895.7|37907.5|37902.7|37895.5|37890.7|78
1706162700000|2024-01-25 06:05:00|37900|37895.2|37903|37898.2|37905|37900.2|37897.5|37892.7|85
1706163000000|2024-01-25 06:10:00|37902.5|37897.7|37903|37898.2|37903|37898.2|37895.5|37890.7|51
1706163300000|2024-01-25 06:15:00|37903.5|37898.7|37903|37898.2|37906|37901.2|37901.5|37896.7|31
1706163600000|2024-01-25 06:20:00|37903.5|37898.7|37903|37898.2|37906.5|37901.7|37901|37896.2|60
1706163900000|2024-01-25 06:25:00|37902|37897.2|37906|37901.2|37907.5|37902.7|37900|37895.2|87
1706164200000|2024-01-25 06:30:00|37906.5|37901.7|37914|37909.2|37914.5|37909.7|37904.5|37899.7|95
1706164500000|2024-01-25 06:35:00|37913.5|37908.7|37912.5|37907.7|37917.5|37912.7|37912|37907.2|116
1706164800000|2024-01-25 06:40:00|37912|37907.2|37907|37902.2|37916.5|37911.7|37906.5|37901.7|80
1706165100000|2024-01-25 06:45:00|37907.5|37902.7|37905|37900.2|37908|37903.2|37899.5|37894.7|63
1706165400000|2024-01-25 06:50:00|37904.5|37899.7|37906|37901.2|37906.5|37901.7|37900|37895.2|29
1706165700000|2024-01-25 06:55:00|37905.5|37900.7|37911.5|37906.7|37912.5|37907.7|37905|37900.2|51
1706166000000|2024-01-25 07:00:00|37910.9|37907.3|37908.4|37904.8|37913.4|37909.8|37903.4|37899.8|135
1706166300000|2024-01-25 07:05:00|37907.9|37904.3|37914.4|37910.8|37916.9|37913.3|37907.9|37904.3|68
1706166600000|2024-01-25 07:10:00|37913.9|37910.3|37922.9|37919.3|37923.9|37920.3|37912.9|37909.3|181
1706166900000|2024-01-25 07:15:00|37922.4|37918.8|37929.9|37926.3|37934.4|37930.8|37922.4|37918.8|196
1706167200000|2024-01-25 07:20:00|37930.4|37926.8|37925.4|37921.8|37930.4|37926.8|37924.4|37920.8|168
1706167500000|2024-01-25 07:25:00|37924.9|37921.3|37925.9|37922.3|37927.9|37924.3|37922.9|37919.3|130
1706167800000|2024-01-25 07:30:00|37926.4|37922.8|37921.9|37918.3|37926.9|37923.3|37920.9|37917.3|91
1706168100000|2024-01-25 07:35:00|37922.9|37919.3|37920.9|37917.3|37922.9|37919.3|37916.9|37913.3|83
1706168400000|2024-01-25 07:40:00|37921.4|37917.8|37927.9|37924.3|37929.4|37925.8|37918.9|37915.3|134
1706168700000|2024-01-25 07:45:00|37927.4|37923.8|37923.9|37920.3|37927.9|37924.3|37920.4|37916.8|70
1706169000000|2024-01-25 07:50:00|37924.4|37920.8|37927.4|37923.8|37928.9|37925.3|37922.9|37919.3|82
1706169300000|2024-01-25 07:55:00|37926.9|37923.3|37909.9|37906.3|37927.9|37924.3|37908.9|37905.3|286
1706169600000|2024-01-25 08:00:00|37910.4|37906.8|37905.4|37901.8|37912.4|37908.8|37902.9|37899.3|309
1706169900000|2024-01-25 08:05:00|37905.9|37902.3|37916.9|37913.3|37918.4|37914.8|37897.9|37894.3|497
1706170200000|2024-01-25 08:10:00|37914.9|37911.3|37903.4|37899.8|37920.9|37917.3|37901.9|37898.3|224
1706170500000|2024-01-25 08:15:00|37903.9|37900.3|37897.4|37893.8|37909.4|37905.8|37895.9|37892.3|245
1706170800000|2024-01-25 08:20:00|37896.9|37893.3|37887.9|37884.3|37896.9|37893.3|37885.9|37882.3|279
1706171100000|2024-01-25 08:25:00|37887.4|37883.8|37899.4|37895.8|37902.9|37899.3|37885.4|37881.8|171
1706171400000|2024-01-25 08:30:00|37898.9|37895.3|37904.4|37900.8|37908.9|37905.3|37896.9|37893.3|123
1706171700000|2024-01-25 08:35:00|37903.9|37900.3|37903.4|37899.8|37908.9|37905.3|37899.4|37895.8|181
1706172000000|2024-01-25 08:40:00|37902.9|37899.3|37905.4|37901.8|37907.4|37903.8|37898.9|37895.3|178
1706172300000|2024-01-25 08:45:00|37904.9|37901.3|37902.4|37898.8|37913.9|37910.3|37895.9|37892.3|454
1706172600000|2024-01-25 08:50:00|37901.9|37898.3|37913.4|37909.8|37914.4|37910.8|37897.9|37894.3|106
1706172900000|2024-01-25 08:55:00|37912.9|37909.3|37911.4|37907.8|37915.9|37912.3|37909.9|37906.3|63
1706173200000|2024-01-25 09:00:00|37911.9|37908.3|37899.4|37895.8|37912.4|37908.8|37894.4|37890.8|295
1706173500000|2024-01-25 09:05:00|37898.9|37895.3|37900.4|37896.8|37907.4|37903.8|37894.9|37891.3|125
1706173800000|2024-01-25 09:10:00|37899.9|37896.3|37894.4|37890.8|37909.9|37906.3|37893.4|37889.8|118
1706174100000|2024-01-25 09:15:00|37893.9|37890.3|37906.4|37902.8|37914.9|37911.3|37889.9|37886.3|244
1706174400000|2024-01-25 09:20:00|37905.9|37902.3|37908.4|37904.8|37914.9|37911.3|37905.4|37901.8|132
1706174700000|2024-01-25 09:25:00|37907.9|37904.3|37913.4|37909.8|37913.4|37909.8|37897.9|37894.3|155
1706175000000|2024-01-25 09:30:00|37912.9|37909.3|37917.9|37914.3|37918.9|37915.3|37911.9|37908.3|146
1706175300000|2024-01-25 09:35:00|37917.4|37913.8|37923.9|37920.3|37925.9|37922.3|37915.9|37912.3|148
1706175600000|2024-01-25 09:40:00|37924.4|37920.8|37929.9|37926.3|37931.9|37928.3|37920.4|37916.8|195
1706175900000|2024-01-25 09:45:00|37929.4|37925.8|37926.4|37922.8|37930.4|37926.8|37924.9|37921.3|118
1706176200000|2024-01-25 09:50:00|37926.9|37923.3|37926.4|37922.8|37927.4|37923.8|37921.4|37917.8|170
1706176500000|2024-01-25 09:55:00|37926.9|37923.3|37918.9|37915.3|37933.9|37930.3|37918.9|37915.3|290
1706176800000|2024-01-25 10:00:00|37919.4|37915.8|37908.4|37904.8|37922.4|37918.8|37907.9|37904.3|146
1706177100000|2024-01-25 10:05:00|37907.9|37904.3|37903.4|37899.8|37908.4|37904.8|37899.4|37895.8|112
1706177400000|2024-01-25 10:10:00|37903.9|37900.3|37904.4|37900.8|37906.4|37902.8|37898.9|37895.3|90
1706177700000|2024-01-25 10:15:00|37903.9|37900.3|37899.4|37895.8|37905.9|37902.3|37894.9|37891.3|126
1706178000000|2024-01-25 10:20:00|37898.9|37895.3|37904.4|37900.8|37904.9|37901.3|37894.9|37891.3|77
1706178300000|2024-01-25 10:25:00|37903.9|37900.3|37906.4|37902.8|37909.9|37906.3|37901.4|37897.8|140
1706178600000|2024-01-25 10:30:00|37905.9|37902.3|37916.4|37912.8|37916.4|37912.8|37905.9|37902.3|266
1706178900000|2024-01-25 10:35:00|37916.9|37913.3|37923.9|37920.3|37925.9|37922.3|37916.4|37912.8|184
1706179200000|2024-01-25 10:40:00|37924.4|37920.8|37922.9|37919.3|37924.4|37920.8|37915.9|37912.3|94
1706179500000|2024-01-25 10:45:00|37922.4|37918.8|37915.4|37911.8|37927.4|37923.8|37914.4|37910.8|68
1706179800000|2024-01-25 10:50:00|37915.9|37912.3|37914.9|37911.3|37918.4|37914.8|37912.4|37908.8|94
1706180100000|2024-01-25 10:55:00|37915.9|37912.3|37912.9|37909.3|37917.9|37914.3|37910.4|37906.8|83
1706180400000|2024-01-25 11:00:00|37912.4|37908.8|37911.9|37908.3|37918.4|37914.8|37906.9|37903.3|164
1706180700000|2024-01-25 11:05:00|37911.4|37907.8|37915.4|37911.8|37917.4|37913.8|37906.9|37903.3|87
1706181000000|2024-01-25 11:10:00|37914.9|37911.3|37913.4|37909.8|37921.4|37917.8|37910.9|37907.3|106
1706181300000|2024-01-25 11:15:00|37912.9|37909.3|37926.4|37922.8|37927.9|37924.3|37912.9|37909.3|109
1706181600000|2024-01-25 11:20:00|37925.9|37922.3|37929.4|37925.8|37929.9|37926.3|37921.9|37918.3|110
1706181900000|2024-01-25 11:25:00|37928.9|37925.3|37924.4|37920.8|37929.4|37925.8|37920.4|37916.8|80
1706182200000|2024-01-25 11:30:00|37923.4|37919.8|37837.9|37834.3|37923.4|37919.8|37821.4|37817.8|3991
1706182500000|2024-01-25 11:35:00|37837.4|37833.8|37789.4|37785.8|37842.9|37839.3|37774.9|37771.3|2915
1706182800000|2024-01-25 11:40:00|37788.9|37785.3|37791.4|37787.8|37803.9|37800.3|37785.9|37782.3|562
1706183100000|2024-01-25 11:45:00|37791.9|37788.3|37789.4|37785.8|37802.9|37799.3|37774.4|37770.8|1122
1706183400000|2024-01-25 11:50:00|37787.4|37783.8|37806.9|37803.3|37807.9|37804.3|37785.4|37781.8|549
1706183700000|2024-01-25 11:55:00|37807.9|37804.3|37825.4|37821.8|37827.9|37824.3|37805.9|37802.3|459
1706184000000|2024-01-25 12:00:00|37828.9|37825.3|37824.9|37821.3|37841.4|37837.8|37824.9|37821.3|1175
1706184300000|2024-01-25 12:05:00|37825.4|37821.8|37830.9|37827.3|37831.4|37827.8|37815.9|37812.3|320
1706184600000|2024-01-25 12:10:00|37831.4|37827.8|37821.4|37817.8|37837.9|37834.3|37820.4|37816.8|394
1706184900000|2024-01-25 12:15:00|37820.9|37817.3|37817.4|37813.8|37822.4|37818.8|37811.9|37808.3|220
1706185200000|2024-01-25 12:20:00|37816.9|37813.3|37833.4|37829.8|37835.9|37832.3|37811.9|37808.3|397
1706185500000|2024-01-25 12:25:00|37832.9|37829.3|37824.4|37820.8|37835.4|37831.8|37812.4|37808.8|187
1706185800000|2024-01-25 12:30:00|37823.9|37820.3|37820.9|37817.3|37823.9|37820.3|37813.9|37810.3|170
1706186100000|2024-01-25 12:35:00|37821.4|37817.8|37829.9|37826.3|37831.4|37827.8|37819.4|37815.8|194
1706186400000|2024-01-25 12:40:00|37829.4|37825.8|37824.4|37820.8|37835.9|37832.3|37821.4|37817.8|526
1706186700000|2024-01-25 12:45:00|37821.9|37818.3|37808.4|37804.8|37824.4|37820.8|37803.4|37799.8|322
1706187000000|2024-01-25 12:50:00|37807.9|37804.3|37798.9|37795.3|37810.4|37806.8|37798.4|37794.8|174
1706187300000|2024-01-25 12:55:00|37798.4|37794.8|37786.4|37782.8|37798.4|37794.8|37782.4|37778.8|333
1706187600000|2024-01-25 13:00:00|37788.4|37784.8|37763.4|37759.8|37796.9|37793.3|37757.9|37754.3|801
1706187900000|2024-01-25 13:05:00|37763.9|37760.3|37768.4|37764.8|37769.4|37765.8|37756.9|37753.3|438
1706188200000|2024-01-25 13:10:00|37767.4|37763.8|37761.4|37757.8|37769.9|37766.3|37760.9|37757.3|275
1706188500000|2024-01-25 13:15:00|37760.9|37757.3|37791.4|37787.8|37794.4|37790.8|37756.9|37753.3|876
1706188800000|2024-01-25 13:20:00|37790.9|37787.3|37803.4|37799.8|37808.4|37804.8|37783.9|37780.3|473
1706189100000|2024-01-25 13:25:00|37803.9|37800.3|37806.9|37803.3|37812.4|37808.8|37802.4|37798.8|414
1706189400000|2024-01-25 13:30:00|37806.4|37802.8|37862.4|37858.8|37872.4|37868.8|37769.9|37766.3|2464
1706189700000|2024-01-25 13:35:00|37861.9|37858.3|37894.4|37890.8|37911.4|37907.8|37860.4|37856.8|1666
1706190000000|2024-01-25 13:40:00|37893.9|37890.3|37890.9|37887.3|37896.9|37893.3|37867.9|37864.3|745
1706190300000|2024-01-25 13:45:00|37890.4|37886.8|37895.4|37891.8|37907.9|37904.3|37887.4|37883.8|691
1706190600000|2024-01-25 13:50:00|37895.9|37892.3|37911.4|37907.8|37911.4|37907.8|37880.9|37877.3|590
1706190900000|2024-01-25 13:55:00|37912.4|37908.8|37905.4|37901.8|37921.9|37918.3|37891.4|37887.8|791
1706191200000|2024-01-25 14:00:00|37906.4|37902.8|37917.4|37913.8|37919.9|37916.3|37896.4|37892.8|822
1706191500000|2024-01-25 14:05:00|37917.9|37914.3|37898.9|37895.3|37918.9|37915.3|37891.4|37887.8|590
1706191800000|2024-01-25 14:10:00|37899.4|37895.8|37929.4|37925.8|37940.4|37936.8|37885.4|37881.8|1147
1706192100000|2024-01-25 14:15:00|37928.9|37925.3|37911.4|37907.8|37939.4|37935.8|37901.4|37897.8|708
1706192400000|2024-01-25 14:20:00|37911.9|37908.3|37906.4|37902.8|37914.9|37911.3|37900.9|37897.3|465
1706192700000|2024-01-25 14:25:00|37905.4|37901.8|37911.4|37907.8|37913.9|37910.3|37889.9|37886.3|961
1706193000000|2024-01-25 14:30:00|37910.8|37908.4|37930.3|37927.9|37942.3|37939.9|37864.3|37861.9|6034
1706193300000|2024-01-25 14:35:00|37930.8|37928.4|37925.8|37923.4|37939.3|37936.9|37910.3|37907.9|2936
1706193600000|2024-01-25 14:40:00|37926.3|37923.9|37903.8|37901.4|37962.3|37959.9|37891.3|37888.9|3489
1706193900000|2024-01-25 14:45:00|37904.3|37901.9|37898.4|37896|37905.4|37903|37885.4|37883|1976
1706194200000|2024-01-25 14:50:00|37897.4|37895|37969.9|37967.5|37974.9|37972.5|37890.4|37888|2350
1706194500000|2024-01-25 14:55:00|37969.4|37967|37985.4|37983|37985.9|37983.5|37963.4|37961|1989
1706194800000|2024-01-25 15:00:00|37984.4|37982|37963.4|37961|37995.9|37993.5|37953.9|37951.5|2123
1706195100000|2024-01-25 15:05:00|37964.4|37962|37996.9|37994.5|38001.4|37999|37939.9|37937.5|1706
1706195400000|2024-01-25 15:10:00|37997.4|37995|37992.4|37990|38007.9|38005.5|37986.4|37984|1912
1706195700000|2024-01-25 15:15:00|37992.9|37990.5|37991.4|37989|38011.4|38009|37983.9|37981.5|1729
1706196000000|2024-01-25 15:20:00|37992.1|37989.7|38018.1|38015.7|38038.6|38036.2|37989.1|37986.7|1853
1706196300000|2024-01-25 15:25:00|38019.1|38016.7|37988.1|37985.7|38021.1|38018.7|37977.1|37974.7|1229
1706196600000|2024-01-25 15:30:00|37989.1|37986.7|37910.1|37907.7|37990.6|37988.2|37910.1|37907.7|1758
1706196900000|2024-01-25 15:35:00|37910.6|37908.2|37897.6|37895.2|37915.1|37912.7|37876.1|37873.7|2603
1706197200000|2024-01-25 15:40:00|37898.1|37895.7|37889.1|37886.7|37899.6|37897.2|37878.1|37875.7|1498
1706197500000|2024-01-25 15:45:00|37888.6|37886.2|37846.1|37843.7|37891.6|37889.2|37844.1|37841.7|2641
1706197800000|2024-01-25 15:50:00|37846.6|37844.2|37843.1|37840.7|37863.6|37861.2|37833.1|37830.7|2312
1706198100000|2024-01-25 15:55:00|37843.6|37841.2|37852.6|37850.2|37856.1|37853.7|37830.1|37827.7|1459
1706198400000|2024-01-25 16:00:00|37853.1|37850.7|37854.1|37851.7|37857.6|37855.2|37836.1|37833.7|1297
1706198700000|2024-01-25 16:05:00|37855.6|37853.2|37874.1|37871.7|37885.1|37882.7|37849.1|37846.7|1460
1706199000000|2024-01-25 16:10:00|37873.6|37871.2|37898.6|37896.2|37900.1|37897.7|37862.1|37859.7|1626
1706199300000|2024-01-25 16:15:00|37898.1|37895.7|37897.6|37895.2|37930.6|37928.2|37890.1|37887.7|1987
1706199600000|2024-01-25 16:20:00|37898.1|37895.7|37903.6|37901.2|37904.6|37902.2|37881.1|37878.7|906
1706199900000|2024-01-25 16:25:00|37903.1|37900.7|37913.6|37911.2|37922.6|37920.2|37895.1|37892.7|1186
1706200200000|2024-01-25 16:30:00|37913.1|37910.7|37924.1|37921.7|37926.1|37923.7|37902.1|37899.7|1161
1706200500000|2024-01-25 16:35:00|37924.6|37922.2|37913.6|37911.2|37925.1|37922.7|37908.1|37905.7|599
1706200800000|2024-01-25 16:40:00|37913.1|37910.7|37894.6|37892.2|37920.1|37917.7|37873.1|37870.7|1058
1706201100000|2024-01-25 16:45:00|37894.1|37891.7|37905.1|37902.7|37909.1|37906.7|37888.6|37886.2|637
1706201400000|2024-01-25 16:50:00|37904.6|37902.2|37912.6|37910.2|37921.1|37918.7|37898.1|37895.7|986
1706201700000|2024-01-25 16:55:00|37913.1|37910.7|37899.1|37896.7|37920.1|37917.7|37886.6|37884.2|1352
1706202000000|2024-01-25 17:00:00|37902.1|37899.7|37872.6|37870.2|37908.1|37905.7|37864.6|37862.2|1304
1706202300000|2024-01-25 17:05:00|37873.1|37870.7|37835.1|37832.7|37876.1|37873.7|37828.6|37826.2|2101
1706202600000|2024-01-25 17:10:00|37834.6|37832.2|37836.8|37834.4|37847.8|37845.4|37831.1|37828.7|764
1706202900000|2024-01-25 17:15:00|37836.3|37833.9|37846.3|37843.9|37856.8|37854.4|37832.3|37829.9|1084
1706203200000|2024-01-25 17:20:00|37846.8|37844.4|37840.3|37837.9|37860.8|37858.4|37839.8|37837.4|1069
1706203500000|2024-01-25 17:25:00|37839.8|37837.4|37838.8|37836.4|37852.8|37850.4|37821.8|37819.4|1301
1706203800000|2024-01-25 17:30:00|37839.3|37836.9|37814.8|37812.4|37842.3|37839.9|37811.8|37809.4|1081
1706204100000|2024-01-25 17:35:00|37813.8|37811.4|37817.8|37815.4|37819.8|37817.4|37809.3|37806.9|596
1706204400000|2024-01-25 17:40:00|37818.3|37815.9|37810.3|37807.9|37825.8|37823.4|37803.8|37801.4|692
1706204700000|2024-01-25 17:45:00|37810.8|37808.4|37802.8|37800.4|37819.8|37817.4|37793.8|37791.4|747
1706205000000|2024-01-25 17:50:00|37803.3|37800.9|37813.3|37810.9|37818.3|37815.9|37797.8|37795.4|646
1706205300000|2024-01-25 17:55:00|37813.8|37811.4|37830.3|37827.9|37835.3|37832.9|37812.8|37810.4|554
1706205600000|2024-01-25 18:00:00|37830|37827.6|37863.5|37861.1|37877.5|37875.1|37822.5|37820.1|1611
1706205900000|2024-01-25 18:05:00|37864|37861.6|37869|37866.6|37884.5|37882.1|37859|37856.6|802
1706206200000|2024-01-25 18:10:00|37870.5|37868.1|37867|37864.6|37882.5|37880.1|37861.5|37859.1|594
1706206500000|2024-01-25 18:15:00|37866.5|37864.1|37838|37835.6|37867|37864.6|37827.5|37825.1|1078
1706206800000|2024-01-25 18:20:00|37837.5|37835.1|37827|37824.6|37848.5|37846.1|37826.5|37824.1|638
1706207100000|2024-01-25 18:25:00|37826.5|37824.1|37840.5|37838.1|37848|37845.6|37821|37818.6|776
1706207400000|2024-01-25 18:30:00|37841|37838.6|37840.5|37838.1|37849.5|37847.1|37836|37833.6|490
1706207700000|2024-01-25 18:35:00|37841|37838.6|37863|37860.6|37866|37863.6|37838|37835.6|675
1706208000000|2024-01-25 18:40:00|37863.5|37861.1|37873|37870.6|37887.5|37885.1|37863|37860.6|906
1706208300000|2024-01-25 18:45:00|37873.5|37871.1|37888.5|37886.1|37894|37891.6|37866|37863.6|803
1706208600000|2024-01-25 18:50:00|37889|37886.6|37870|37867.6|37892|37889.6|37867.5|37865.1|644
1706208900000|2024-01-25 18:55:00|37871|37868.6|37854|37851.6|37872.5|37870.1|37840.5|37838.1|962
1706209200000|2024-01-25 19:00:00|37853|37850.6|37828|37825.6|37853|37850.6|37812|37809.6|1662
1706209500000|2024-01-25 19:05:00|37828.5|37826.1|37829.5|37827.1|37839|37836.6|37820|37817.6|823
1706209800000|2024-01-25 19:10:00|37829|37826.6|37846.5|37844.1|37854.5|37852.1|37827.5|37825.1|635
1706210100000|2024-01-25 19:15:00|37847|37844.6|37863|37860.6|37863|37860.6|37836.5|37834.1|450
1706210400000|2024-01-25 19:20:00|37863.1|37860.7|37869.6|37867.2|37877.1|37874.7|37853.1|37850.7|718
1706210700000|2024-01-25 19:25:00|37870.1|37867.7|37890.6|37888.2|37899.1|37896.7|37867.1|37864.7|722
1706211000000|2024-01-25 19:30:00|37891.1|37888.7|37902.1|37899.7|37903.6|37901.2|37887.6|37885.2|861
1706211300000|2024-01-25 19:35:00|37902.6|37900.2|37892.1|37889.7|37909.1|37906.7|37879.1|37876.7|722
1706211600000|2024-01-25 19:40:00|37892.6|37890.2|37868.1|37865.7|37895.6|37893.2|37856.6|37854.2|490
1706211900000|2024-01-25 19:45:00|37868.6|37866.2|37871.1|37868.7|37878.1|37875.7|37858.1|37855.7|441
1706212200000|2024-01-25 19:50:00|37870.6|37868.2|37909.1|37906.7|37910.6|37908.2|37863.6|37861.2|477
1706212500000|2024-01-25 19:55:00|37909.6|37907.2|37913.6|37911.2|37921.1|37918.7|37894.6|37892.2|812
1706212800000|2024-01-25 20:00:00|37914.1|37911.7|37923.1|37920.7|37926.1|37923.7|37906.1|37903.7|828
1706213100000|2024-01-25 20:05:00|37923.6|37921.2|37911.1|37908.7|37925.1|37922.7|37908.1|37905.7|541
1706213400000|2024-01-25 20:10:00|37910.6|37908.2|37895.6|37893.2|37922.1|37919.7|37894.1|37891.7|705
1706213700000|2024-01-25 20:15:00|37896.1|37893.7|37924.1|37921.7|37924.1|37921.7|37886.6|37884.2|470
1706214000000|2024-01-25 20:20:00|37923.1|37920.7|37913.6|37911.2|37929.1|37926.7|37913.1|37910.7|667
1706214300000|2024-01-25 20:25:00|37914.1|37911.7|37919.1|37916.7|37928.1|37925.7|37912.6|37910.2|516
1706214600000|2024-01-25 20:30:00|37920.1|37917.7|37965.1|37962.7|37976.1|37973.7|37913.1|37910.7|1724
1706214900000|2024-01-25 20:35:00|37964.6|37962.2|37973.6|37971.2|37990.1|37987.7|37962.6|37960.2|1244
1706215200000|2024-01-25 20:40:00|37973.3|37970.9|37966.3|37963.9|37980.8|37978.4|37959.3|37956.9|694
1706215500000|2024-01-25 20:45:00|37965.8|37963.4|37969.3|37966.9|37972.8|37970.4|37955.8|37953.4|780
1706215800000|2024-01-25 20:50:00|37969.8|37967.4|37997.8|37995.4|38001.8|37999.4|37969.8|37967.4|2084
1706216100000|2024-01-25 20:55:00|37998.3|37995.9|38056.8|38054.4|38061.8|38059.4|37995.3|37992.9|4470
1706216400000|2024-01-25 21:00:00|38057.8|38055.4|38033|38028.2|38062|38057.2|38021|38016.2|3248
1706216700000|2024-01-25 21:05:00|38032|38027.2|38036|38031.2|38052|38047.2|38030|38025.2|1834
1706217000000|2024-01-25 21:10:00|38035.5|38030.7|38038|38033.2|38044.5|38039.7|38032.5|38027.7|731
1706217300000|2024-01-25 21:15:00|38038.5|38033.7|38034|38029.2|38042.5|38037.7|38033|38028.2|295
1706217600000|2024-01-25 21:20:00|38033.5|38028.7|38028.5|38023.7|38034|38029.2|38028.5|38023.7|182
1706217900000|2024-01-25 21:25:00|38029|38024.2|38019.5|38014.7|38030|38025.2|38017.5|38012.7|217
1706218200000|2024-01-25 21:30:00|38019|38014.2|37992.5|37987.7|38019.5|38014.7|37992|37987.2|311
1706218500000|2024-01-25 21:35:00|37994.5|37989.7|38021.5|38016.7|38022.5|38017.7|37994.5|37989.7|268
1706218800000|2024-01-25 21:40:00|38021|38016.2|38026|38021.2|38027|38022.2|38020.5|38015.7|155
1706219100000|2024-01-25 21:45:00|38025.5|38020.7|38010.5|38005.7|38025.5|38020.7|38008|38003.2|156
1706219400000|2024-01-25 21:50:00|38011|38006.2|38026.5|38021.7|38026.5|38021.7|38010.5|38005.7|124
1706219700000|2024-01-25 21:55:00|38027|38022.2|38002.5|37992.7|38027|38022.2|37999.2|37989.4|209
1706220000000|2024-01-25 22:00:00|38003.9|37994.1|38003.2|37993.4|38004.7|37994.9|38000.7|37990.9|0
1706220300000|2024-01-25 22:05:00|38006.1|37996.3|38001.3|37991.5|38006.4|37996.6|37999.1|37989.3|0
1706220600000|2024-01-25 22:10:00|38000.2|37990.4|37996.4|37986.6|38004.6|37994.8|37996.3|37986.5|0
1706220900000|2024-01-25 22:15:00|37997.2|37987.4|37998.5|37988.7|38000.2|37990.4|37997.2|37987.4|0
1706221200000|2024-01-25 22:20:00|37999|37989.2|37998.8|37989|38000.9|37991.1|37998.2|37988.4|0
1706221500000|2024-01-25 22:25:00|37998.7|37988.9|37996|37986.2|37999|37989.2|37991.3|37981.5|0
1706221800000|2024-01-25 22:30:00|37995.6|37985.8|37996.9|37987.1|37998.1|37988.3|37995.6|37985.8|0
1706222100000|2024-01-25 22:35:00|37997.3|37987.5|37997.6|37987.8|37998|37988.2|37996.1|37986.3|0
1706222400000|2024-01-25 22:40:00|38001.1|37991.3|38005.8|37996|38005.8|37996|38000.5|37990.7|0
1706222700000|2024-01-25 22:45:00|38005.9|37996.1|38005.5|37995.7|38005.9|37996.1|38005.4|37995.6|0
1706223000000|2024-01-25 22:50:00|38002.3|37992.5|38002.6|37992.8|38004.1|37994.3|38002.3|37992.5|0
1706223300000|2024-01-25 22:55:00|38002.3|37992.5|38000.9|37991.1|38002.6|37992.8|37999.2|37989.4|0
1706223600000|2024-01-25 23:00:00|38007.3|38002.5|37992.3|37987.5|38007.3|38002.5|37987.3|37982.5|273
1706223900000|2024-01-25 23:05:00|37992.8|37988|37986.8|37982|37999.3|37994.5|37983.8|37979|150
1706224200000|2024-01-25 23:10:00|37986.3|37981.5|37993.3|37988.5|37997.3|37992.5|37984.3|37979.5|73
1706224500000|2024-01-25 23:15:00|37992.8|37988|38004.3|37999.5|38004.3|37999.5|37990.3|37985.5|75
1706224800000|2024-01-25 23:20:00|38003.8|37999|38000.3|37995.5|38007.8|38003|38000.3|37995.5|149
1706225100000|2024-01-25 23:25:00|38000.8|37996|37987.3|37982.5|38001.8|37997|37983.8|37979|172
1706225400000|2024-01-25 23:30:00|37987.8|37983|37981.3|37976.5|37988.8|37984|37980.3|37975.5|143
1706225700000|2024-01-25 23:35:00|37981.8|37977|37987.3|37982.5|37987.3|37982.5|37980.3|37975.5|51
1706226000000|2024-01-25 23:40:00|37986.8|37982|37978.3|37973.5|37989.3|37984.5|37977.8|37973|81
1706226300000|2024-01-25 23:45:00|37981.3|37976.5|37981.3|37976.5|37984.3|37979.5|37979.3|37974.5|91
1706226600000|2024-01-25 23:50:00|37980.8|37976|37986.3|37981.5|37986.8|37982|37979.8|37975|42
1706226900000|2024-01-25 23:55:00|37985.8|37981|37979.3|37974.5|37985.8|37981|37979.3|37974.5|22
1706227200000|2024-01-26 00:00:00|37979.8|37975|37979.8|37975|37984.3|37979.5|37972.3|37967.5|78
1706227500000|2024-01-26 00:05:00|37980.3|37975.5|37983.8|37979|37984.8|37980|37978.3|37973.5|59
1706227800000|2024-01-26 00:10:00|37984.3|37979.5|37975.3|37970.5|37984.3|37979.5|37971.8|37967|64
1706228100000|2024-01-26 00:15:00|37974.8|37970|37969.3|37964.5|37975.8|37971|37966.3|37961.5|147
1706228400000|2024-01-26 00:20:00|37968.8|37964|37968.8|37964|37970.3|37965.5|37967.8|37963|62
1706228700000|2024-01-26 00:25:00|37968.3|37963.5|37970.3|37965.5|37972.3|37967.5|37966.8|37962|59
1706229000000|2024-01-26 00:30:00|37970.8|37966|37970.8|37966|37972.8|37968|37970.3|37965.5|34
1706229300000|2024-01-26 00:35:00|37971.3|37966.5|37973.8|37969|37974.3|37969.5|37969.8|37965|107
1706229600000|2024-01-26 00:40:00|37973.3|37968.5|37978.3|37973.5|37979.3|37974.5|37969.8|37965|119
1706229900000|2024-01-26 00:45:00|37977.8|37973|37985.8|37981|37986.8|37982|37977.8|37973|59
1706230200000|2024-01-26 00:50:00|37985.3|37980.5|37985.3|37980.5|37986.8|37982|37983.3|37978.5|18
1706230500000|2024-01-26 00:55:00|37984.8|37980|37976.8|37972|37984.8|37980|37975.8|37971|105
1706230800000|2024-01-26 01:00:00|37976.3|37971.5|37969.3|37964.5|37976.3|37971.5|37961.3|37956.5|151
1706231100000|2024-01-26 01:05:00|37969.8|37965|37968.8|37964|37972.8|37968|37967.3|37962.5|95
1706231400000|2024-01-26 01:10:00|37968.3|37963.5|37969.8|37965|37971.8|37967|37967.3|37962.5|51
1706231700000|2024-01-26 01:15:00|37970.3|37965.5|37974.8|37970|37979.3|37974.5|37968.8|37964|89
1706232000000|2024-01-26 01:20:00|37975.3|37970.5|37975.8|37971|37976.8|37972|37973.3|37968.5|45
1706232300000|2024-01-26 01:25:00|37976.3|37971.5|37973.3|37968.5|37976.3|37971.5|37970.8|37966|28
1706232600000|2024-01-26 01:30:00|37973.8|37969|37975.8|37971|37977.8|37973|37969.8|37965|71
1706232900000|2024-01-26 01:35:00|37976.3|37971.5|37978.3|37973.5|37981.3|37976.5|37973.8|37969|68
1706233200000|2024-01-26 01:40:00|37978.8|37974|37983.3|37978.5|37984.8|37980|37977.8|37973|76
1706233500000|2024-01-26 01:45:00|37983.8|37979|37980.8|37976|37984.8|37980|37980.8|37976|50
1706233800000|2024-01-26 01:50:00|37981.3|37976.5|37980.3|37975.5|37981.8|37977|37977.8|37973|50
1706234100000|2024-01-26 01:55:00|37979.8|37975|37978.3|37973.5|37981.3|37976.5|37976.8|37972|38
1706234400000|2024-01-26 02:00:00|37977.8|37973|37986.8|37982|37987.8|37983|37977.8|37973|82
1706234700000|2024-01-26 02:05:00|37987.3|37982.5|37989.8|37985|37991.8|37987|37986.8|37982|50
1706235000000|2024-01-26 02:10:00|37990.3|37985.5|37995.8|37991|37998.8|37994|37989.8|37985|67
1706235300000|2024-01-26 02:15:00|37997.8|37993|37993.3|37988.5|37998.3|37993.5|37992.8|37988|70
1706235600000|2024-01-26 02:20:00|37993.8|37989|37991.3|37986.5|37996.3|37991.5|37990.3|37985.5|54
1706235900000|2024-01-26 02:25:00|37990.8|37986|37989.8|37985|37991.8|37987|37987.8|37983|33
1706236200000|2024-01-26 02:30:00|37990.3|37985.5|37996.3|37991.5|37996.8|37992|37989.3|37984.5|74
1706236500000|2024-01-26 02:35:00|37996.8|37992|37993.3|37988.5|37998.8|37994|37993.3|37988.5|34
1706236800000|2024-01-26 02:40:00|37992.8|37988|37991.3|37986.5|37993.8|37989|37990.8|37986|26
1706237100000|2024-01-26 02:45:00|37991.8|37987|37981.8|37977|37991.8|37987|37981.3|37976.5|48
1706237400000|2024-01-26 02:50:00|37982.8|37978|37977.8|37973|37982.8|37978|37976.8|37972|54
1706237700000|2024-01-26 02:55:00|37978.3|37973.5|37976.3|37971.5|37979.3|37974.5|37975.8|37971|76
1706238000000|2024-01-26 03:00:00|37975.8|37971|37981.3|37976.5|37982.8|37978|37973.3|37968.5|172
1706238300000|2024-01-26 03:05:00|37981.8|37977|37982.3|37977.5|37986.8|37982|37981.3|37976.5|45
1706238600000|2024-01-26 03:10:00|37981.8|37977|37979.8|37975|37982.8|37978|37979.8|37975|29
1706238900000|2024-01-26 03:15:00|37980.3|37975.5|37975.3|37970.5|37980.3|37975.5|37972.8|37968|43
1706239200000|2024-01-26 03:20:00|37975.8|37971|37974.3|37969.5|37976.8|37972|37972.8|37968|37
1706239500000|2024-01-26 03:25:00|37973.8|37969|37976.3|37971.5|37976.8|37972|37973.8|37969|38
1706239800000|2024-01-26 03:30:00|37975.8|37971|37975.8|37971|37976.8|37972|37974.8|37970|58
1706240100000|2024-01-26 03:35:00|37976.3|37971.5|37974.3|37969.5|37976.8|37972|37973.8|37969|38
1706240400000|2024-01-26 03:40:00|37973.8|37969|37974.3|37969.5|37975.3|37970.5|37970.8|37966|54
1706240700000|2024-01-26 03:45:00|37974.8|37970|37980.8|37976|37980.8|37976|37974.3|37969.5|38
1706241000000|2024-01-26 03:50:00|37981.3|37976.5|37976.8|37972|37981.3|37976.5|37976.8|37972|20
1706241300000|2024-01-26 03:55:00|37977.3|37972.5|37975.3|37970.5|37977.8|37973|37974.3|37969.5|42
1706241600000|2024-01-26 04:00:00|37974.8|37970|37972.3|37967.5|37975.8|37971|37971.8|37967|40
1706241900000|2024-01-26 04:05:00|37972.8|37968|37969.8|37965|37972.8|37968|37969.8|37965|37
1706242200000|2024-01-26 04:10:00|37970.3|37965.5|37962.8|37958|37971.3|37966.5|37960.8|37956|131
1706242500000|2024-01-26 04:15:00|37963.8|37959|37968.8|37964|37969.8|37965|37963.3|37958.5|27
1706242800000|2024-01-26 04:20:00|37967.3|37962.5|37959.8|37955|37971.3|37966.5|37958.3|37953.5|110
1706243100000|2024-01-26 04:25:00|37960.3|37955.5|37950.8|37946|37960.3|37955.5|37944.8|37940|224
1706243400000|2024-01-26 04:30:00|37950.3|37945.5|37952.8|37948|37957.3|37952.5|37947.8|37943|72
1706243700000|2024-01-26 04:35:00|37952.3|37947.5|37945.8|37941|37952.8|37948|37944.3|37939.5|71
1706244000000|2024-01-26 04:40:00|37946.3|37941.5|37930.3|37925.5|37946.8|37942|37929.3|37924.5|144
1706244300000|2024-01-26 04:45:00|37930.8|37926|37926.8|37922|37932.3|37927.5|37923.8|37919|133
1706244600000|2024-01-26 04:50:00|37927.8|37923|37921.3|37916.5|37931.8|37927|37920.8|37916|100
1706244900000|2024-01-26 04:55:00|37921.8|37917|37924.8|37920|37926.8|37922|37921.8|37917|54
1706245200000|2024-01-26 05:00:00|37925.3|37920.5|37931.8|37927|37932.8|37928|37924.8|37920|73
1706245500000|2024-01-26 05:05:00|37931.3|37926.5|37936.3|37931.5|37937.3|37932.5|37931.3|37926.5|46
1706245800000|2024-01-26 05:10:00|37936.8|37932|37943.8|37939|37943.8|37939|37936.3|37931.5|48
1706246100000|2024-01-26 05:15:00|37945.3|37940.5|37945.3|37940.5|37948.3|37943.5|37940.8|37936|119
1706246400000|2024-01-26 05:20:00|37944.8|37940|37941.8|37937|37945.3|37940.5|37940.3|37935.5|26
1706246700000|2024-01-26 05:25:00|37942.8|37938|37942.3|37937.5|37944.3|37939.5|37939.8|37935|27
1706247000000|2024-01-26 05:30:00|37943.8|37939|37944.3|37939.5|37946.3|37941.5|37941.3|37936.5|98
1706247300000|2024-01-26 05:35:00|37944.8|37940|37948.8|37944|37951.8|37947|37943.8|37939|79
1706247600000|2024-01-26 05:40:00|37949.3|37944.5|37957.8|37953|37958.8|37954|37948.8|37944|68
1706247900000|2024-01-26 05:45:00|37957.3|37952.5|37950.8|37946|37958.3|37953.5|37950.8|37946|59
1706248200000|2024-01-26 05:50:00|37950.3|37945.5|37954.3|37949.5|37956.8|37952|37949.8|37945|54
1706248500000|2024-01-26 05:55:00|37954.8|37950|37947.8|37943|37956.8|37952|37946.8|37942|53
1706248800000|2024-01-26 06:00:00|37948.3|37943.5|37938.3|37933.5|37948.8|37944|37936.3|37931.5|53
1706249100000|2024-01-26 06:05:00|37938.8|37934|37925.3|37920.5|37939.8|37935|37923.3|37918.5|128
1706249400000|2024-01-26 06:10:00|37925.8|37921|37913.3|37908.5|37927.3|37922.5|37913.3|37908.5|149
1706249700000|2024-01-26 06:15:00|37910.8|37906|37924.3|37919.5|37927.3|37922.5|37909.8|37905|141
1706250000000|2024-01-26 06:20:00|37924.8|37920|37923.8|37919|37931.3|37926.5|37920.8|37916|101
1706250300000|2024-01-26 06:25:00|37923.3|37918.5|37909.3|37904.5|37923.3|37918.5|37905.8|37901|77
1706250600000|2024-01-26 06:30:00|37908.8|37904|37912.3|37907.5|37912.3|37907.5|37903.3|37898.5|155
1706250900000|2024-01-26 06:35:00|37912.8|37908|37920.3|37915.5|37920.8|37916|37912.8|37908|68
1706251200000|2024-01-26 06:40:00|37919.8|37915|37923.3|37918.5|37924.3|37919.5|37917.3|37912.5|46
1706251500000|2024-01-26 06:45:00|37920.3|37915.5|37917.3|37912.5|37926.8|37922|37916.3|37911.5|50
1706251800000|2024-01-26 06:50:00|37917.8|37913|37920.3|37915.5|37920.8|37916|37917.3|37912.5|15
1706252100000|2024-01-26 06:55:00|37920.8|37916|37921.8|37917|37929.3|37924.5|37919.3|37914.5|170
1706252400000|2024-01-26 07:00:00|37921.2|37917.6|37928.2|37924.6|37931.2|37927.6|37918.7|37915.1|151
1706252700000|2024-01-26 07:05:00|37928.7|37925.1|37928.2|37924.6|37930.7|37927.1|37923.2|37919.6|157
1706253000000|2024-01-26 07:10:00|37927.2|37923.6|37929.7|37926.1|37930.7|37927.1|37924.2|37920.6|132
1706253300000|2024-01-26 07:15:00|37929.2|37925.6|37927.2|37923.6|37932.7|37929.1|37916.7|37913.1|148
1706253600000|2024-01-26 07:20:00|37927.7|37924.1|37933.7|37930.1|37941.2|37937.6|37927.2|37923.6|92
1706253900000|2024-01-26 07:25:00|37933.2|37929.6|37940.2|37936.6|37943.2|37939.6|37930.2|37926.6|105
1706254200000|2024-01-26 07:30:00|37939.7|37936.1|37928.7|37925.1|37942.7|37939.1|37924.2|37920.6|111
1706254500000|2024-01-26 07:35:00|37928.2|37924.6|37937.7|37934.1|37938.7|37935.1|37926.2|37922.6|72
1706254800000|2024-01-26 07:40:00|37938.2|37934.6|37930.7|37927.1|37938.7|37935.1|37929.7|37926.1|53
1706255100000|2024-01-26 07:45:00|37931.2|37927.6|37919.2|37915.6|37933.2|37929.6|37918.2|37914.6|96
1706255400000|2024-01-26 07:50:00|37918.7|37915.1|37912.7|37909.1|37919.7|37916.1|37907.2|37903.6|135
1706255700000|2024-01-26 07:55:00|37913.2|37909.6|37914.2|37910.6|37922.2|37918.6|37910.7|37907.1|289
1706256000000|2024-01-26 08:00:00|37913.7|37910.1|37935.2|37931.6|37936.2|37932.6|37913.7|37910.1|300
1706256300000|2024-01-26 08:05:00|37935.7|37932.1|37931.7|37928.1|37941.7|37938.1|37931.7|37928.1|279
1706256600000|2024-01-26 08:10:00|37932.2|37928.6|37931.7|37928.1|37942.7|37939.1|37929.7|37926.1|229
1706256900000|2024-01-26 08:15:00|37932.2|37928.6|37925.7|37922.1|37934.7|37931.1|37921.7|37918.1|146
1706257200000|2024-01-26 08:20:00|37925.2|37921.6|37919.7|37916.1|37926.7|37923.1|37913.2|37909.6|165
1706257500000|2024-01-26 08:25:00|37919.2|37915.6|37919.7|37916.1|37925.7|37922.1|37911.2|37907.6|153
1706257800000|2024-01-26 08:30:00|37920.7|37917.1|37943.7|37940.1|37947.2|37943.6|37920.7|37917.1|197
1706258100000|2024-01-26 08:35:00|37944.2|37940.6|37945.2|37941.6|37949.2|37945.6|37938.7|37935.1|130
1706258400000|2024-01-26 08:40:00|37945.7|37942.1|37935.7|37932.1|37946.2|37942.6|37928.7|37925.1|130
1706258700000|2024-01-26 08:45:00|37936.2|37932.6|37941.7|37938.1|37948.7|37945.1|37931.2|37927.6|121
1706259000000|2024-01-26 08:50:00|37941.2|37937.6|37947.7|37944.1|37952.2|37948.6|37940.7|37937.1|118
1706259300000|2024-01-26 08:55:00|37947.2|37943.6|37948.2|37944.6|37956.2|37952.6|37946.2|37942.6|112
1706259600000|2024-01-26 09:00:00|37947.7|37944.1|37942.7|37939.1|37956.2|37952.6|37941.7|37938.1|240
1706259900000|2024-01-26 09:05:00|37942.2|37938.6|37945.7|37942.1|37945.7|37942.1|37929.7|37926.1|184
1706260200000|2024-01-26 09:10:00|37945.2|37941.6|37942.7|37939.1|37952.7|37949.1|37940.2|37936.6|237
1706260500000|2024-01-26 09:15:00|37942.2|37938.6|37943.7|37940.1|37951.7|37948.1|37937.7|37934.1|239
1706260800000|2024-01-26 09:20:00|37944.2|37940.6|37953.2|37949.6|37956.2|37952.6|37944.2|37940.6|143
1706261100000|2024-01-26 09:25:00|37954.7|37951.1|37959.2|37955.6|37961.2|37957.6|37949.2|37945.6|236
1706261400000|2024-01-26 09:30:00|37958.7|37955.1|37958.7|37955.1|37969.2|37965.6|37955.2|37951.6|368
1706261700000|2024-01-26 09:35:00|37958.2|37954.6|37959.7|37956.1|37965.2|37961.6|37955.2|37951.6|84
1706262000000|2024-01-26 09:40:00|37960.2|37956.6|37969.7|37966.1|37972.2|37968.6|37959.7|37956.1|210
1706262300000|2024-01-26 09:45:00|37969.2|37965.6|37980.2|37976.6|37983.2|37979.6|37967.7|37964.1|256
1706262600000|2024-01-26 09:50:00|37980.7|37977.1|37983.7|37980.1|37992.2|37988.6|37979.7|37976.1|219
1706262900000|2024-01-26 09:55:00|37983.2|37979.6|37985.7|37982.1|37990.7|37987.1|37982.2|37978.6|140
1706263200000|2024-01-26 10:00:00|37984.7|37981.1|37984.7|37981.1|37995.2|37991.6|37982.7|37979.1|170
1706263500000|2024-01-26 10:05:00|37984.2|37980.6|37984.7|37981.1|37989.7|37986.1|37981.2|37977.6|130
1706263800000|2024-01-26 10:10:00|37984.2|37980.6|37983.2|37979.6|37988.2|37984.6|37981.2|37977.6|98
1706264100000|2024-01-26 10:15:00|37983.7|37980.1|37995.7|37992.1|37995.7|37992.1|37982.2|37978.6|198
1706264400000|2024-01-26 10:20:00|37995.2|37991.6|37994.7|37991.1|37996.7|37993.1|37988.7|37985.1|129
1706264700000|2024-01-26 10:25:00|37994.2|37990.6|37998.7|37995.1|38000.7|37997.1|37991.7|37988.1|101
1706265000000|2024-01-26 10:30:00|37999.2|37995.6|37996.7|37993.1|38003.2|37999.6|37993.7|37990.1|155
1706265300000|2024-01-26 10:35:00|37996.2|37992.6|37996.7|37993.1|38001.2|37997.6|37989.7|37986.1|99
1706265600000|2024-01-26 10:40:00|37996.2|37992.6|37998.2|37994.6|38003.2|37999.6|37994.2|37990.6|77
1706265900000|2024-01-26 10:45:00|37997.2|37993.6|38000.7|37997.1|38001.2|37997.6|37995.2|37991.6|52
1706266200000|2024-01-26 10:50:00|38000.2|37996.6|37993.2|37989.6|38001.2|37997.6|37991.2|37987.6|158
1706266500000|2024-01-26 10:55:00|37992.2|37988.6|37993.2|37989.6|37996.7|37993.1|37991.2|37987.6|139
1706266800000|2024-01-26 11:00:00|37992.7|37989.1|38006.7|38003.1|38008.2|38004.6|37992.7|37989.1|165
1706267100000|2024-01-26 11:05:00|38006.2|38002.6|37990.7|37987.1|38009.2|38005.6|37990.7|37987.1|149
1706267400000|2024-01-26 11:10:00|37992.2|37988.6|37988.7|37985.1|37996.7|37993.1|37988.7|37985.1|88
1706267700000|2024-01-26 11:15:00|37988.2|37984.6|37989.2|37985.6|37991.7|37988.1|37983.7|37980.1|212
1706268000000|2024-01-26 11:20:00|37989.7|37986.1|38012.7|38009.1|38013.2|38009.6|37987.7|37984.1|211
1706268300000|2024-01-26 11:25:00|38012.2|38008.6|38009.2|38005.6|38013.2|38009.6|38007.7|38004.1|77
1706268600000|2024-01-26 11:30:00|38008.7|38005.1|38015.7|38012.1|38018.2|38014.6|38008.2|38004.6|130
1706268900000|2024-01-26 11:35:00|38015.2|38011.6|38004.7|38001.1|38015.2|38011.6|38001.2|37997.6|180
1706269200000|2024-01-26 11:40:00|38005.2|38001.6|37997.7|37994.1|38007.2|38003.6|37995.7|37992.1|121
1706269500000|2024-01-26 11:45:00|37997.2|37993.6|38000.2|37996.6|38001.7|37998.1|37996.2|37992.6|97
1706269800000|2024-01-26 11:50:00|38000.7|37997.1|38001.7|37998.1|38002.7|37999.1|37994.7|37991.1|175
1706270100000|2024-01-26 11:55:00|38002.2|37998.6|37994.2|37990.6|38005.2|38001.6|37989.7|37986.1|207
1706270400000|2024-01-26 12:00:00|37995.7|37992.1|38029.7|38026.1|38044.2|38040.6|37995.7|37992.1|1374
1706270700000|2024-01-26 12:05:00|38029.2|38025.6|38046.7|38043.1|38047.2|38043.6|38025.2|38021.6|364
1706271000000|2024-01-26 12:10:00|38047.2|38043.6|38043.7|38040.1|38048.2|38044.6|38036.7|38033.1|213
1706271300000|2024-01-26 12:15:00|38041.7|38038.1|38047.7|38044.1|38048.2|38044.6|38037.7|38034.1|202
1706271600000|2024-01-26 12:20:00|38047.2|38043.6|38041.7|38038.1|38050.7|38047.1|38039.2|38035.6|168
1706271900000|2024-01-26 12:25:00|38042.2|38038.6|38046.7|38043.1|38047.2|38043.6|38038.7|38035.1|114
1706272200000|2024-01-26 12:30:00|38047.2|38043.6|38048.2|38044.6|38052.7|38049.1|38043.2|38039.6|226
1706272500000|2024-01-26 12:35:00|38047.7|38044.1|38057.7|38054.1|38059.7|38056.1|38047.7|38044.1|228
1706272800000|2024-01-26 12:40:00|38057.2|38053.6|38059.7|38056.1|38063.7|38060.1|38056.2|38052.6|280
1706273100000|2024-01-26 12:45:00|38059.2|38055.6|38058.7|38055.1|38059.7|38056.1|38054.7|38051.1|182
1706273400000|2024-01-26 12:50:00|38058.2|38054.6|38052.7|38049.1|38063.2|38059.6|38049.7|38046.1|405
1706273700000|2024-01-26 12:55:00|38051.7|38048.1|38035.2|38031.6|38052.2|38048.6|38035.2|38031.6|232
1706274000000|2024-01-26 13:00:00|38036.2|38032.6|38034.2|38030.6|38042.2|38038.6|38029.2|38025.6|451
1706274300000|2024-01-26 13:05:00|38034.7|38031.1|38041.7|38038.1|38042.2|38038.6|38024.7|38021.1|581
1706274600000|2024-01-26 13:10:00|38041.2|38037.6|38028.7|38025.1|38042.2|38038.6|38022.2|38018.6|445
1706274900000|2024-01-26 13:15:00|38029.2|38025.6|38013.7|38010.1|38029.2|38025.6|38012.7|38009.1|241
1706275200000|2024-01-26 13:20:00|38013.2|38009.6|38015.2|38011.6|38026.2|38022.6|38010.2|38006.6|192
1706275500000|2024-01-26 13:25:00|38016.2|38012.6|37998.2|37994.6|38016.2|38012.6|37987.7|37984.1|454
1706275800000|2024-01-26 13:30:00|37998.7|37995.1|37973.2|37969.6|38032.7|38029.1|37963.7|37960.1|1730
1706276100000|2024-01-26 13:35:00|37973.7|37970.1|37981.2|37977.6|37984.7|37981.1|37954.7|37951.1|960
1706276400000|2024-01-26 13:40:00|37981.7|37978.1|38019.7|38016.1|38021.2|38017.6|37979.2|37975.6|855
1706276700000|2024-01-26 13:45:00|38018.7|38015.1|38064.7|38061.1|38066.2|38062.6|38011.7|38008.1|1047
1706277000000|2024-01-26 13:50:00|38065.2|38061.6|38071.7|38068.1|38076.2|38072.6|38058.7|38055.1|738
1706277300000|2024-01-26 13:55:00|38071.2|38067.6|38062.7|38059.1|38075.7|38072.1|38058.2|38054.6|564
1706277600000|2024-01-26 14:00:00|38062.2|38058.6|38020.2|38016.6|38062.7|38059.1|38017.7|38014.1|776
1706277900000|2024-01-26 14:05:00|38019.7|38016.1|38019.7|38016.1|38027.2|38023.6|38004.2|38000.6|764
1706278200000|2024-01-26 14:10:00|38020.2|38016.6|37986.7|37983.1|38020.7|38017.1|37983.2|37979.6|585
1706278500000|2024-01-26 14:15:00|37986.2|37982.6|37980.7|37977.1|37999.2|37995.6|37979.7|37976.1|605
1706278800000|2024-01-26 14:20:00|37981.2|37977.6|37990.7|37987.1|38014.2|38010.6|37978.2|37974.6|614
1706279100000|2024-01-26 14:25:00|37991.2|37987.6|38004.7|38001.1|38009.2|38005.6|37982.2|37978.6|905
1706279400000|2024-01-26 14:30:00|38004.1|38001.7|38079.1|38076.7|38119.6|38117.2|37999.1|37996.7|7966
1706279700000|2024-01-26 14:35:00|38078.6|38076.2|38097.6|38095.2|38122.6|38120.2|38065.6|38063.2|4029
1706280000000|2024-01-26 14:40:00|38097.1|38094.7|38125.6|38123.2|38132.6|38130.2|38093.1|38090.7|3117
1706280300000|2024-01-26 14:45:00|38127.6|38125.2|38091.6|38089.2|38129.6|38127.2|38084.6|38082.2|2326
1706280600000|2024-01-26 14:50:00|38092.1|38089.7|38092.6|38090.2|38099.1|38096.7|38073.6|38071.2|2058
1706280900000|2024-01-26 14:55:00|38092.1|38089.7|38089.1|38086.7|38096.6|38094.2|38073.1|38070.7|1197
1706281200000|2024-01-26 15:00:00|38087.1|38084.7|38089.1|38086.7|38096.6|38094.2|38071.1|38068.7|1761
1706281500000|2024-01-26 15:05:00|38089.6|38087.2|38093.1|38090.7|38096.1|38093.7|38055.6|38053.2|1989
1706281800000|2024-01-26 15:10:00|38093.6|38091.2|38103.6|38101.2|38120.6|38118.2|38093.1|38090.7|1807
1706282100000|2024-01-26 15:15:00|38104.1|38101.7|38092.6|38090.2|38104.1|38101.7|38067.6|38065.2|2013
1706282400000|2024-01-26 15:20:00|38092.1|38089.7|38124.6|38122.2|38124.6|38122.2|38092.1|38089.7|1595
1706282700000|2024-01-26 15:25:00|38126.6|38124.2|38132.8|38130.4|38138.8|38136.4|38123.8|38121.4|1649
1706283000000|2024-01-26 15:30:00|38131.8|38129.4|38159.8|38157.4|38167.3|38164.9|38129.8|38127.4|2026
1706283300000|2024-01-26 15:35:00|38157.8|38155.4|38159.2|38156.8|38169.2|38166.8|38149.8|38147.4|1690
1706283600000|2024-01-26 15:40:00|38158.7|38156.3|38186.7|38184.3|38187.7|38185.3|38155.7|38153.3|1213
1706283900000|2024-01-26 15:45:00|38185.7|38183.3|38197.2|38194.8|38209.7|38207.3|38182.7|38180.3|2220
1706284200000|2024-01-26 15:50:00|38197.7|38195.3|38178.7|38176.3|38219.7|38217.3|38176.2|38173.8|1873
1706284500000|2024-01-26 15:55:00|38179.2|38176.8|38200.2|38197.8|38200.7|38198.3|38173.7|38171.3|1210
1706284800000|2024-01-26 16:00:00|38199.2|38196.8|38180.2|38177.8|38206.7|38204.3|38175.2|38172.8|1323
1706285100000|2024-01-26 16:05:00|38179.7|38177.3|38166.7|38164.3|38180.7|38178.3|38165.7|38163.3|1402
1706285400000|2024-01-26 16:10:00|38167.2|38164.8|38153.7|38151.3|38173.7|38171.3|38147.7|38145.3|1110
1706285700000|2024-01-26 16:15:00|38154.2|38151.8|38137.7|38135.3|38164.7|38162.3|38134.7|38132.3|1022
1706286000000|2024-01-26 16:20:00|38138.2|38135.8|38154.2|38151.8|38155.7|38153.3|38135.7|38133.3|649
1706286300000|2024-01-26 16:25:00|38154.7|38152.3|38170.7|38168.3|38175.7|38173.3|38154.7|38152.3|975
1706286600000|2024-01-26 16:30:00|38172.2|38169.8|38170.7|38168.3|38180.2|38177.8|38160.7|38158.3|721
1706286900000|2024-01-26 16:35:00|38171.7|38169.3|38148.2|38145.8|38178.2|38175.8|38138.7|38136.3|1319
1706287200000|2024-01-26 16:40:00|38146.7|38144.3|38146.2|38143.8|38156.2|38153.8|38139.2|38136.8|613
1706287500000|2024-01-26 16:45:00|38146.7|38144.3|38157.2|38154.8|38157.7|38155.3|38140.2|38137.8|590
1706287800000|2024-01-26 16:50:00|38157.7|38155.3|38168.2|38165.8|38173.2|38170.8|38152.2|38149.8|653
1706288100000|2024-01-26 16:55:00|38167.7|38165.3|38175.7|38173.3|38180.2|38177.8|38163.2|38160.8|574
1706288400000|2024-01-26 17:00:00|38175.2|38172.8|38171.7|38169.3|38185.2|38182.8|38169.2|38166.8|548
1706288700000|2024-01-26 17:05:00|38172.2|38169.8|38141.2|38138.8|38176.2|38173.8|38138.7|38136.3|1055
1706289000000|2024-01-26 17:10:00|38142.2|38139.8|38145.7|38143.3|38152.2|38149.8|38123.7|38121.3|1106
1706289300000|2024-01-26 17:15:00|38145.2|38142.8|38163.2|38160.8|38165.2|38162.8|38141.2|38138.8|544
1706289600000|2024-01-26 17:20:00|38161.7|38159.3|38151.7|38149.3|38174.7|38172.3|38147.2|38144.8|603
1706289900000|2024-01-26 17:25:00|38152.2|38149.8|38152.2|38149.8|38163.2|38160.8|38149.2|38146.8|492
1706290200000|2024-01-26 17:30:00|38151.7|38149.3|38124.2|38121.8|38153.2|38150.8|38117.2|38114.8|987
1706290500000|2024-01-26 17:35:00|38123.7|38121.3|38084.7|38082.3|38131.2|38128.8|38066.7|38064.3|2382
1706290800000|2024-01-26 17:40:00|38084.2|38081.8|38075.7|38073.3|38091.2|38088.8|38066.2|38063.8|1179
1706291100000|2024-01-26 17:45:00|38075.2|38072.8|38036.7|38034.3|38089.7|38087.3|38033.2|38030.8|1794
1706291400000|2024-01-26 17:50:00|38038.7|38036.3|38066.2|38063.8|38067.7|38065.3|38030.2|38027.8|1410
1706291700000|2024-01-26 17:55:00|38067.2|38064.8|38061.2|38058.8|38069.2|38066.8|38052.2|38049.8|938
1706292000000|2024-01-26 18:00:00|38062.2|38059.8|38077.2|38074.8|38083.2|38080.8|38048.7|38046.3|1317
1706292300000|2024-01-26 18:05:00|38075.2|38072.8|38077.2|38074.8|38080.7|38078.3|38065.2|38062.8|973
1706292600000|2024-01-26 18:10:00|38076.7|38074.3|38080.2|38077.8|38088.2|38085.8|38068.2|38065.8|762
1706292900000|2024-01-26 18:15:00|38079.7|38077.3|38075.2|38072.8|38080.7|38078.3|38067.2|38064.8|762
1706293200000|2024-01-26 18:20:00|38075.7|38073.3|38089.2|38086.8|38097.2|38094.8|38072.2|38069.8|675
1706293500000|2024-01-26 18:25:00|38088.7|38086.3|38094.2|38091.8|38102.2|38099.8|38080.7|38078.3|952
1706293800000|2024-01-26 18:30:00|38094.7|38092.3|38093.2|38090.8|38098.7|38096.3|38075.2|38072.8|598
1706294100000|2024-01-26 18:35:00|38093.7|38091.3|38074.2|38071.8|38095.2|38092.8|38072.7|38070.3|479
1706294400000|2024-01-26 18:40:00|38073.7|38071.3|38037.2|38034.8|38073.7|38071.3|38027.2|38024.8|1026
1706294700000|2024-01-26 18:45:00|38037.7|38035.3|38033.2|38030.8|38045.2|38042.8|38020.2|38017.8|806
1706295000000|2024-01-26 18:50:00|38033.7|38031.3|38036.7|38034.3|38046.2|38043.8|38023.7|38021.3|557
1706295300000|2024-01-26 18:55:00|38037.2|38034.8|38053.2|38050.8|38061.2|38058.8|38029.7|38027.3|537
1706295600000|2024-01-26 19:00:00|38053.7|38051.3|38072.7|38070.3|38087.7|38085.3|38048.2|38045.8|887
1706295900000|2024-01-26 19:05:00|38073.7|38071.3|38074.7|38072.3|38081.2|38078.8|38065.2|38062.8|669
1706296200000|2024-01-26 19:10:00|38074.2|38071.8|38073.2|38070.8|38083.2|38080.8|38065.2|38062.8|341
1706296500000|2024-01-26 19:15:00|38073.7|38071.3|38076.7|38074.3|38088.2|38085.8|38071.2|38068.8|489
1706296800000|2024-01-26 19:20:00|38077.2|38074.8|38062.2|38059.8|38083.2|38080.8|38061.7|38059.3|422
1706297100000|2024-01-26 19:25:00|38062.7|38060.3|38075|38072.6|38081.5|38079.1|38058.2|38055.8|588
1706297400000|2024-01-26 19:30:00|38075.5|38073.1|38063|38060.6|38079.5|38077.1|38059.5|38057.1|534
1706297700000|2024-01-26 19:35:00|38063.5|38061.1|38083.5|38081.1|38084|38081.6|38061|38058.6|523
1706298000000|2024-01-26 19:40:00|38085|38082.6|38101|38098.6|38108.5|38106.1|38084|38081.6|825
1706298300000|2024-01-26 19:45:00|38101.5|38099.1|38106.5|38104.1|38113.5|38111.1|38096.5|38094.1|679
1706298600000|2024-01-26 19:50:00|38107|38104.6|38115|38112.6|38134.5|38132.1|38106|38103.6|1132
1706298900000|2024-01-26 19:55:00|38114.5|38112.1|38122.5|38120.1|38126.5|38124.1|38094|38091.6|824
1706299200000|2024-01-26 20:00:00|38123.5|38121.1|38119.5|38117.1|38130.5|38128.1|38116|38113.6|584
1706299500000|2024-01-26 20:05:00|38119|38116.6|38112|38109.6|38129.5|38127.1|38109.5|38107.1|674
1706299800000|2024-01-26 20:10:00|38112.5|38110.1|38115.5|38113.1|38118.5|38116.1|38106.5|38104.1|450
1706300100000|2024-01-26 20:15:00|38115|38112.6|38106.5|38104.1|38120.5|38118.1|38105.5|38103.1|524
1706300400000|2024-01-26 20:20:00|38107.5|38105.1|38089|38086.6|38108|38105.6|38081.5|38079.1|1033
1706300700000|2024-01-26 20:25:00|38089.5|38087.1|38091.5|38089.1|38103.5|38101.1|38081.5|38079.1|628
1706301000000|2024-01-26 20:30:00|38091|38088.6|38089.5|38087.1|38099.5|38097.1|38081.5|38079.1|709
1706301300000|2024-01-26 20:35:00|38090|38087.6|38082.5|38080.1|38098.5|38096.1|38081.5|38079.1|559
1706301600000|2024-01-26 20:40:00|38083.5|38081.1|38095.5|38093.1|38100.5|38098.1|38071|38068.6|847
1706301900000|2024-01-26 20:45:00|38096|38093.6|38103.5|38101.1|38106.5|38104.1|38087|38084.6|716
1706302200000|2024-01-26 20:50:00|38098.5|38096.1|38108|38105.6|38117|38114.6|38096.5|38094.1|1029
1706302500000|2024-01-26 20:55:00|38107.5|38105.1|38110.5|38108.1|38127.5|38125.1|38095.5|38093.1|3932
1706302800000|2024-01-26 21:00:00|38111.7|38106.9|38102.7|38097.9|38111.7|38106.9|38094.2|38089.4|1164
1706303100000|2024-01-26 21:05:00|38103.2|38098.4|38100.7|38095.9|38103.7|38098.9|38094.7|38089.9|321
1706303400000|2024-01-26 21:10:00|38100.2|38095.4|38100.2|38095.4|38103.7|38098.9|38096.2|38091.4|270
1706303700000|2024-01-26 21:15:00|38099.2|38094.4|38101.7|38096.9|38104.2|38099.4|38097.7|38092.9|93
1706304000000|2024-01-26 21:20:00|38102.2|38097.4|38105.7|38100.9|38108.2|38103.4|38101.7|38096.9|57
1706304300000|2024-01-26 21:25:00|38105.2|38100.4|38103.7|38098.9|38107.2|38102.4|38103.7|38098.9|161
1706304600000|2024-01-26 21:30:00|38104.2|38099.4|38097.7|38092.9|38104.2|38099.4|38095.7|38090.9|136
1706304900000|2024-01-26 21:35:00|38098.2|38093.4|38097.2|38092.4|38101.2|38096.4|38094.7|38089.9|93
1706305200000|2024-01-26 21:40:00|38096.7|38091.9|38102.2|38097.4|38102.2|38097.4|38096.7|38091.9|162
1706305500000|2024-01-26 21:45:00|38101.7|38096.9|38101.2|38096.4|38103.2|38098.4|38098.7|38093.9|78
1706305800000|2024-01-26 21:50:00|38101.7|38096.9|38103.2|38098.4|38105.2|38100.4|38101.7|38096.9|65
1706306100000|2024-01-26 21:55:00|38102.7|38097.9|38097|38087.2|38104.7|38099.9|38091.2|38086.4|152
1706482800000|2024-01-28 23:00:00|38037.8|38033|38025.3|38020.5|38048.8|38044|38019.8|38015|491
1706483100000|2024-01-28 23:05:00|38025.8|38021|38015.8|38011|38028.3|38023.5|38015.3|38010.5|161
1706483400000|2024-01-28 23:10:00|38016.3|38011.5|38027.8|38023|38032.8|38028|38012.3|38007.5|235
1706483700000|2024-01-28 23:15:00|38028.8|38024|38036.8|38032|38041.8|38037|38026.8|38022|134
1706484000000|2024-01-28 23:20:00|38036.3|38031.5|38022.8|38018|38042.3|38037.5|38020.8|38016|375
1706484300000|2024-01-28 23:25:00|38023.3|38018.5|38029.8|38025|38039.8|38035|38020.3|38015.5|215
1706484600000|2024-01-28 23:30:00|38029.3|38024.5|38027.8|38023|38033.8|38029|38026.3|38021.5|71
1706484900000|2024-01-28 23:35:00|38028.3|38023.5|38028.8|38024|38030.8|38026|38022.8|38018|79
1706485200000|2024-01-28 23:40:00|38029.3|38024.5|38029.8|38025|38032.3|38027.5|38027.3|38022.5|49
1706485500000|2024-01-28 23:45:00|38030.3|38025.5|38029.8|38025|38032.8|38028|38025.3|38020.5|53
1706485800000|2024-01-28 23:50:00|38030.3|38025.5|38026.8|38022|38030.3|38025.5|38021.8|38017|88
1706486100000|2024-01-28 23:55:00|38027.3|38022.5|38026.3|38021.5|38029.3|38024.5|38025.3|38020.5|65
1706486400000|2024-01-29 00:00:00|38026.8|38022|38022.8|38018|38027.3|38022.5|38020.3|38015.5|75
1706486700000|2024-01-29 00:05:00|38023.3|38018.5|38023.8|38019|38026.8|38022|38022.3|38017.5|61
1706487000000|2024-01-29 00:10:00|38023.3|38018.5|38022.8|38018|38027.3|38022.5|38021.8|38017|70
1706487300000|2024-01-29 00:15:00|38022.3|38017.5|38022.8|38018|38027.8|38023|38022.3|38017.5|92
1706487600000|2024-01-29 00:20:00|38023.3|38018.5|38020.8|38016|38023.8|38019|38019.3|38014.5|125
1706487900000|2024-01-29 00:25:00|38021.3|38016.5|38022.3|38017.5|38023.3|38018.5|38021.3|38016.5|50
1706488200000|2024-01-29 00:30:00|38021.3|38016.5|38019.8|38015|38023.3|38018.5|38019.3|38014.5|77
1706488500000|2024-01-29 00:35:00|38020.3|38015.5|38021.8|38017|38022.3|38017.5|38019.3|38014.5|97
1706488800000|2024-01-29 00:40:00|38021.3|38016.5|38024.8|38020|38027.8|38023|38021.3|38016.5|119
1706489100000|2024-01-29 00:45:00|38024.3|38019.5|38027.8|38023|38027.8|38023|38020.3|38015.5|42
1706489400000|2024-01-29 00:50:00|38027.3|38022.5|38027.8|38023|38030.3|38025.5|38024.8|38020|28
1706489700000|2024-01-29 00:55:00|38028.3|38023.5|38027.3|38022.5|38030.3|38025.5|38026.3|38021.5|30
1706490000000|2024-01-29 01:00:00|38027.8|38023|38030.3|38025.5|38030.8|38026|38023.3|38018.5|62
1706490300000|2024-01-29 01:05:00|38029.8|38025|38035.3|38030.5|38038.8|38034|38028.3|38023.5|69
1706490600000|2024-01-29 01:10:00|38035.8|38031|38045.8|38041|38049.3|38044.5|38032.8|38028|150
1706490900000|2024-01-29 01:15:00|38046.3|38041.5|38040.3|38035.5|38046.8|38042|38036.3|38031.5|57
1706491200000|2024-01-29 01:20:00|38039.8|38035|38042.3|38037.5|38045.8|38041|38036.8|38032|39
1706491500000|2024-01-29 01:25:00|38042.8|38038|38043.8|38039|38050.3|38045.5|38042.3|38037.5|121
1706491800000|2024-01-29 01:30:00|38044.3|38039.5|38047.8|38043|38051.3|38046.5|38044.3|38039.5|114
1706492100000|2024-01-29 01:35:00|38048.3|38043.5|38046.8|38042|38051.3|38046.5|38043.3|38038.5|101
1706492400000|2024-01-29 01:40:00|38047.3|38042.5|38051.8|38047|38055.8|38051|38046.3|38041.5|114
1706492700000|2024-01-29 01:45:00|38052.3|38047.5|38047.5|38042.7|38052.8|38048|38046.8|38042|61
1706493000000|2024-01-29 01:50:00|38047|38042.2|38050|38045.2|38052|38047.2|38043|38038.2|65
1706493300000|2024-01-29 01:55:00|38050.5|38045.7|38051.5|38046.7|38054.5|38049.7|38049|38044.2|49
1706493600000|2024-01-29 02:00:00|38052|38047.2|38050.5|38045.7|38053.5|38048.7|38049.5|38044.7|34
1706493900000|2024-01-29 02:05:00|38050|38045.2|38047|38042.2|38051|38046.2|38046|38041.2|31
1706494200000|2024-01-29 02:10:00|38046.5|38041.7|38040.5|38035.7|38046.5|38041.7|38039|38034.2|57
1706494500000|2024-01-29 02:15:00|38041|38036.2|38042.5|38037.7|38045|38040.2|38039.5|38034.7|27
1706494800000|2024-01-29 02:20:00|38042|38037.2|38041.5|38036.7|38043|38038.2|38037|38032.2|41
1706495100000|2024-01-29 02:25:00|38041|38036.2|38042.5|38037.7|38046.5|38041.7|38040.5|38035.7|35
1706495400000|2024-01-29 02:30:00|38044|38039.2|38040.5|38035.7|38044|38039.2|38038.5|38033.7|40
1706495700000|2024-01-29 02:35:00|38040|38035.2|38041|38036.2|38041.5|38036.7|38039|38034.2|47
1706496000000|2024-01-29 02:40:00|38041.5|38036.7|38041.5|38036.7|38042.5|38037.7|38038.5|38033.7|36
1706496300000|2024-01-29 02:45:00|38041|38036.2|38039.5|38034.7|38041.5|38036.7|38039.5|38034.7|16
1706496600000|2024-01-29 02:50:00|38039|38034.2|38037.5|38032.7|38039.5|38034.7|38037|38032.2|24
1706496900000|2024-01-29 02:55:00|38038|38033.2|38044|38039.2|38044|38039.2|38036.5|38031.7|35
1706497200000|2024-01-29 03:00:00|38044.5|38039.7|38049.5|38044.7|38051.5|38046.7|38044.5|38039.7|119
1706497500000|2024-01-29 03:05:00|38048.5|38043.7|38047|38042.2|38048.5|38043.7|38043.5|38038.7|62
1706497800000|2024-01-29 03:10:00|38047.5|38042.7|38048|38043.2|38050.5|38045.7|38046.5|38041.7|24
1706498100000|2024-01-29 03:15:00|38047.5|38042.7|38042|38037.2|38047.5|38042.7|38041.5|38036.7|20
1706498400000|2024-01-29 03:20:00|38042.5|38037.7|38042|38037.2|38042.5|38037.7|38037|38032.2|26
1706498700000|2024-01-29 03:25:00|38041.5|38036.7|38041|38036.2|38043|38038.2|38037|38032.2|67
1706499000000|2024-01-29 03:30:00|38041.5|38036.7|38043|38038.2|38045|38040.2|38041|38036.2|17
1706499300000|2024-01-29 03:35:00|38042.5|38037.7|38040|38035.2|38043|38038.2|38039|38034.2|21
1706499600000|2024-01-29 03:40:00|38040.5|38035.7|38044|38039.2|38046.5|38041.7|38039|38034.2|33
1706499900000|2024-01-29 03:45:00|38043.5|38038.7|38045.5|38040.7|38047.5|38042.7|38043.5|38038.7|15
1706500200000|2024-01-29 03:50:00|38046|38041.2|38046.5|38041.7|38048.5|38043.7|38044|38039.2|18
1706500500000|2024-01-29 03:55:00|38047|38042.2|38049|38044.2|38051.5|38046.7|38047|38042.2|40
1706500800000|2024-01-29 04:00:00|38049.5|38044.7|38049|38044.2|38050.5|38045.7|38046.5|38041.7|49
1706501100000|2024-01-29 04:05:00|38048.5|38043.7|38048.5|38043.7|38049|38044.2|38046.5|38041.7|18
1706501400000|2024-01-29 04:10:00|38047.5|38042.7|38049|38044.2|38050.5|38045.7|38046|38041.2|19
1706501700000|2024-01-29 04:15:00|38048.5|38043.7|38049.5|38044.7|38050.5|38045.7|38046.5|38041.7|26
1706502000000|2024-01-29 04:20:00|38050|38045.2|38052|38047.2|38052.5|38047.7|38049|38044.2|42
1706502300000|2024-01-29 04:25:00|38052.5|38047.7|38048.5|38043.7|38052.5|38047.7|38048.5|38043.7|32
1706502600000|2024-01-29 04:30:00|38049|38044.2|38048.5|38043.7|38050|38045.2|38047|38042.2|7
1706502900000|2024-01-29 04:35:00|38048|38043.2|38050|38045.2|38050.5|38045.7|38047.5|38042.7|15
1706503200000|2024-01-29 04:40:00|38049.5|38044.7|38050.5|38045.7|38051.5|38046.7|38048|38043.2|28
1706503500000|2024-01-29 04:45:00|38050|38045.2|38052|38047.2|38052.5|38047.7|38050|38045.2|4
1706503800000|2024-01-29 04:50:00|38052.5|38047.7|38051|38046.2|38053.5|38048.7|38050|38045.2|8
1706504100000|2024-01-29 04:55:00|38051.5|38046.7|38050.5|38045.7|38052.5|38047.7|38049.5|38044.7|13
1706504400000|2024-01-29 05:00:00|38051|38046.2|38054.5|38049.7|38055.5|38050.7|38050.5|38045.7|26
1706504700000|2024-01-29 05:05:00|38054|38049.2|38047|38042.2|38054.5|38049.7|38047|38042.2|41
1706505000000|2024-01-29 05:10:00|38047.5|38042.7|38051|38046.2|38051|38046.2|38047|38042.2|14
1706505300000|2024-01-29 05:15:00|38050.5|38045.7|38052|38047.2|38053.5|38048.7|38049|38044.2|40
1706505600000|2024-01-29 05:20:00|38051.5|38046.7|38049.5|38044.7|38052.5|38047.7|38049|38044.2|15
1706505900000|2024-01-29 05:25:00|38050|38045.2|38054.5|38049.7|38056.5|38051.7|38049.5|38044.7|45
1706506200000|2024-01-29 05:30:00|38055|38050.2|38055|38050.2|38059.5|38054.7|38054|38049.2|39
1706506500000|2024-01-29 05:35:00|38055.5|38050.7|38058.5|38053.7|38058.5|38053.7|38054|38049.2|23
1706506800000|2024-01-29 05:40:00|38059.5|38054.7|38058|38053.2|38061.5|38056.7|38056|38051.2|15
1706507100000|2024-01-29 05:45:00|38057.5|38052.7|38057|38052.2|38060|38055.2|38057|38052.2|14
1706507400000|2024-01-29 05:50:00|38057.5|38052.7|38058.5|38053.7|38059.5|38054.7|38055.5|38050.7|38
1706507700000|2024-01-29 05:55:00|38059|38054.2|38063.5|38058.7|38063.5|38058.7|38058.5|38053.7|64
1706508000000|2024-01-29 06:00:00|38065|38060.2|38065.5|38060.7|38066.5|38061.7|38062.5|38057.7|99
1706508300000|2024-01-29 06:05:00|38066|38061.2|38072|38067.2|38072.5|38067.7|38065|38060.2|71
1706508600000|2024-01-29 06:10:00|38072.5|38067.7|38066.5|38061.7|38073|38068.2|38066.5|38061.7|30
1706508900000|2024-01-29 06:15:00|38067|38062.2|38074|38069.2|38075.5|38070.7|38067|38062.2|67
1706509200000|2024-01-29 06:20:00|38073.5|38068.7|38072|38067.2|38074.5|38069.7|38071.5|38066.7|25
1706509500000|2024-01-29 06:25:00|38072.5|38067.7|38066.5|38061.7|38073|38068.2|38066.5|38061.7|38
1706509800000|2024-01-29 06:30:00|38067|38062.2|38070.5|38065.7|38071|38066.2|38066|38061.2|71
1706510100000|2024-01-29 06:35:00|38070|38065.2|38066|38061.2|38070.5|38065.7|38066|38061.2|47
1706510400000|2024-01-29 06:40:00|38065.5|38060.7|38064|38059.2|38066.5|38061.7|38063.5|38058.7|45
1706510700000|2024-01-29 06:45:00|38064.5|38059.7|38071|38066.2|38071.5|38066.7|38063.5|38058.7|51
1706511000000|2024-01-29 06:50:00|38070.5|38065.7|38067|38062.2|38072|38067.2|38066.5|38061.7|34
1706511300000|2024-01-29 06:55:00|38067.5|38062.7|38068.5|38063.7|38071.5|38066.7|38066|38061.2|82
1706511600000|2024-01-29 07:00:00|38067.9|38064.3|38078.4|38074.8|38078.9|38075.3|38066.4|38062.8|123
1706511900000|2024-01-29 07:05:00|38078.9|38075.3|38078.9|38075.3|38084.9|38081.3|38078.4|38074.8|122
1706512200000|2024-01-29 07:10:00|38078.4|38074.8|38074.4|38070.8|38079.4|38075.8|38071.4|38067.8|79
1706512500000|2024-01-29 07:15:00|38074.9|38071.3|38080.9|38077.3|38084.4|38080.8|38074.9|38071.3|104
1706512800000|2024-01-29 07:20:00|38080.4|38076.8|38082.9|38079.3|38083.4|38079.8|38077.9|38074.3|85
1706513100000|2024-01-29 07:25:00|38083.4|38079.8|38087.9|38084.3|38087.9|38084.3|38079.4|38075.8|92
1706513400000|2024-01-29 07:30:00|38088.4|38084.8|38089.4|38085.8|38092.9|38089.3|38082.9|38079.3|114
1706513700000|2024-01-29 07:35:00|38088.4|38084.8|38091.4|38087.8|38092.9|38089.3|38087.4|38083.8|56
1706514000000|2024-01-29 07:40:00|38091.9|38088.3|38097.4|38093.8|38098.4|38094.8|38091.4|38087.8|83
1706514300000|2024-01-29 07:45:00|38096.9|38093.3|38095.4|38091.8|38098.4|38094.8|38094.4|38090.8|48
1706514600000|2024-01-29 07:50:00|38094.9|38091.3|38090.4|38086.8|38095.4|38091.8|38088.9|38085.3|57
1706514900000|2024-01-29 07:55:00|38089.9|38086.3|38106.4|38102.8|38107.4|38103.8|38086.9|38083.3|272
1706515200000|2024-01-29 08:00:00|38107.4|38103.8|38102.4|38098.8|38109.4|38105.8|38094.4|38090.8|241
1706515500000|2024-01-29 08:05:00|38102.9|38099.3|38097.4|38093.8|38103.9|38100.3|38094.9|38091.3|117
1706515800000|2024-01-29 08:10:00|38096.9|38093.3|38095.4|38091.8|38102.4|38098.8|38091.9|38088.3|140
1706516100000|2024-01-29 08:15:00|38095.9|38092.3|38089.9|38086.3|38096.4|38092.8|38086.9|38083.3|72
1706516400000|2024-01-29 08:20:00|38089.4|38085.8|38088.9|38085.3|38094.9|38091.3|38086.4|38082.8|108
1706516700000|2024-01-29 08:25:00|38088.4|38084.8|38093.4|38089.8|38096.4|38092.8|38081.9|38078.3|186
1706517000000|2024-01-29 08:30:00|38093.9|38090.3|38109.9|38106.3|38110.9|38107.3|38093.9|38090.3|196
1706517300000|2024-01-29 08:35:00|38109.4|38105.8|38109.4|38105.8|38111.9|38108.3|38105.4|38101.8|141
1706517600000|2024-01-29 08:40:00|38108.9|38105.3|38101.4|38097.8|38109.4|38105.8|38098.9|38095.3|106
1706517900000|2024-01-29 08:45:00|38100.9|38097.3|38100.4|38096.8|38105.4|38101.8|38098.9|38095.3|92
1706518200000|2024-01-29 08:50:00|38099.9|38096.3|38095.9|38092.3|38101.9|38098.3|38090.9|38087.3|112
1706518500000|2024-01-29 08:55:00|38096.4|38092.8|38095.4|38091.8|38098.9|38095.3|38092.4|38088.8|176
1706518800000|2024-01-29 09:00:00|38094.9|38091.3|38083.4|38079.8|38099.4|38095.8|38081.4|38077.8|362
1706519100000|2024-01-29 09:05:00|38082.9|38079.3|38084.4|38080.8|38090.9|38087.3|38075.9|38072.3|168
1706519400000|2024-01-29 09:10:00|38084.9|38081.3|38082.4|38078.8|38093.4|38089.8|38081.9|38078.3|131
1706519700000|2024-01-29 09:15:00|38081.9|38078.3|38076.9|38073.3|38083.4|38079.8|38074.4|38070.8|211
1706520000000|2024-01-29 09:20:00|38077.4|38073.8|38082.4|38078.8|38083.9|38080.3|38073.9|38070.3|168
1706520300000|2024-01-29 09:25:00|38082.9|38079.3|38077.9|38074.3|38084.4|38080.8|38073.4|38069.8|106
1706520600000|2024-01-29 09:30:00|38077.4|38073.8|38080.4|38076.8|38082.9|38079.3|38073.9|38070.3|73
1706520900000|2024-01-29 09:35:00|38079.9|38076.3|38076.4|38072.8|38085.9|38082.3|38074.4|38070.8|83
1706521200000|2024-01-29 09:40:00|38075.9|38072.3|38061.9|38058.3|38076.4|38072.8|38059.9|38056.3|134
1706521500000|2024-01-29 09:45:00|38061.4|38057.8|38069.4|38065.8|38069.9|38066.3|38060.4|38056.8|135
1706521800000|2024-01-29 09:50:00|38069.9|38066.3|38061.4|38057.8|38069.9|38066.3|38061.4|38057.8|88
1706522100000|2024-01-29 09:55:00|38060.9|38057.3|38052.9|38049.3|38065.9|38062.3|38050.9|38047.3|140
1706522400000|2024-01-29 10:00:00|38052.4|38048.8|38059.4|38055.8|38059.9|38056.3|38041.9|38038.3|144
1706522700000|2024-01-29 10:05:00|38058.9|38055.3|38062.4|38058.8|38064.4|38060.8|38055.9|38052.3|113
1706523000000|2024-01-29 10:10:00|38061.9|38058.3|38064.4|38060.8|38068.4|38064.8|38061.9|38058.3|61
1706523300000|2024-01-29 10:15:00|38064.9|38061.3|38071.4|38067.8|38075.9|38072.3|38064.4|38060.8|185
1706523600000|2024-01-29 10:20:00|38071.9|38068.3|38080.4|38076.8|38080.9|38077.3|38071.4|38067.8|103
1706523900000|2024-01-29 10:25:00|38080.9|38077.3|38080.4|38076.8|38081.4|38077.8|38075.4|38071.8|100
1706524200000|2024-01-29 10:30:00|38079.9|38076.3|38080.4|38076.8|38083.4|38079.8|38077.9|38074.3|148
1706524500000|2024-01-29 10:35:00|38079.9|38076.3|38081.9|38078.3|38082.9|38079.3|38075.9|38072.3|70
1706524800000|2024-01-29 10:40:00|38082.4|38078.8|38090.4|38086.8|38090.4|38086.8|38082.4|38078.8|73
1706525100000|2024-01-29 10:45:00|38089.9|38086.3|38086.9|38083.3|38090.9|38087.3|38083.4|38079.8|39
1706525400000|2024-01-29 10:50:00|38086.4|38082.8|38082.4|38078.8|38087.9|38084.3|38081.4|38077.8|53
1706525700000|2024-01-29 10:55:00|38082.9|38079.3|38087.4|38083.8|38089.9|38086.3|38081.4|38077.8|69
1706526000000|2024-01-29 11:00:00|38087.9|38084.3|38086.4|38082.8|38091.4|38087.8|38082.4|38078.8|70
1706526300000|2024-01-29 11:05:00|38085.9|38082.3|38085.9|38082.3|38091.4|38087.8|38085.4|38081.8|37
1706526600000|2024-01-29 11:10:00|38085.4|38081.8|38091.9|38088.3|38093.4|38089.8|38085.4|38081.8|73
1706526900000|2024-01-29 11:15:00|38090.9|38087.3|38092.9|38089.3|38095.4|38091.8|38087.9|38084.3|70
1706527200000|2024-01-29 11:20:00|38092.4|38088.8|38095.9|38092.3|38097.9|38094.3|38088.9|38085.3|55
1706527500000|2024-01-29 11:25:00|38096.4|38092.8|38098.4|38094.8|38100.9|38097.3|38095.9|38092.3|82
1706527800000|2024-01-29 11:30:00|38098.9|38095.3|38102.9|38099.3|38103.9|38100.3|38096.4|38092.8|74
1706528100000|2024-01-29 11:35:00|38102.4|38098.8|38100.9|38097.3|38103.4|38099.8|38098.4|38094.8|70
1706528400000|2024-01-29 11:40:00|38100.4|38096.8|38100.4|38096.8|38102.4|38098.8|38096.4|38092.8|44
1706528700000|2024-01-29 11:45:00|38099.9|38096.3|38097.9|38094.3|38105.9|38102.3|38095.9|38092.3|144
1706529000000|2024-01-29 11:50:00|38098.4|38094.8|38100.4|38096.8|38102.9|38099.3|38097.4|38093.8|64
1706529300000|2024-01-29 11:55:00|38099.9|38096.3|38097.9|38094.3|38102.9|38099.3|38095.9|38092.3|59
1706529600000|2024-01-29 12:00:00|38097.4|38093.8|38093.9|38090.3|38101.4|38097.8|38092.9|38089.3|275
1706529900000|2024-01-29 12:05:00|38093.4|38089.8|38101.4|38097.8|38102.9|38099.3|38091.4|38087.8|111
1706530200000|2024-01-29 12:10:00|38101.9|38098.3|38095.9|38092.3|38104.4|38100.8|38095.4|38091.8|237
1706530500000|2024-01-29 12:15:00|38095.4|38091.8|38104.9|38101.3|38104.9|38101.3|38094.4|38090.8|78
1706530800000|2024-01-29 12:20:00|38105.4|38101.8|38104.9|38101.3|38107.9|38104.3|38102.9|38099.3|59
1706531100000|2024-01-29 12:25:00|38103.9|38100.3|38112.4|38108.8|38113.4|38109.8|38102.9|38099.3|85
1706531400000|2024-01-29 12:30:00|38111.9|38108.3|38108.4|38104.8|38115.9|38112.3|38104.9|38101.3|188
1706531700000|2024-01-29 12:35:00|38107.9|38104.3|38104.4|38100.8|38108.9|38105.3|38099.4|38095.8|122
1706532000000|2024-01-29 12:40:00|38104.9|38101.3|38099.9|38096.3|38107.4|38103.8|38099.9|38096.3|70
1706532300000|2024-01-29 12:45:00|38100.4|38096.8|38093.4|38089.8|38104.9|38101.3|38092.9|38089.3|145
1706532600000|2024-01-29 12:50:00|38092.9|38089.3|38089.4|38085.8|38092.9|38089.3|38081.9|38078.3|166
1706532900000|2024-01-29 12:55:00|38089.9|38086.3|38089.9|38086.3|38095.9|38092.3|38088.9|38085.3|113
1706533200000|2024-01-29 13:00:00|38088.9|38085.3|38097.4|38093.8|38098.4|38094.8|38086.4|38082.8|224
1706533500000|2024-01-29 13:05:00|38096.9|38093.3|38099.4|38095.8|38101.4|38097.8|38088.4|38084.8|142
1706533800000|2024-01-29 13:10:00|38099.9|38096.3|38101.4|38097.8|38106.9|38103.3|38098.4|38094.8|184
1706534100000|2024-01-29 13:15:00|38100.9|38097.3|38093.4|38089.8|38101.9|38098.3|38092.9|38089.3|120
1706534400000|2024-01-29 13:20:00|38092.9|38089.3|38089.9|38086.3|38094.9|38091.3|38082.9|38079.3|256
1706534700000|2024-01-29 13:25:00|38089.4|38085.8|38092.9|38089.3|38093.4|38089.8|38082.9|38079.3|187
1706535000000|2024-01-29 13:30:00|38092.4|38088.8|38089.4|38085.8|38097.9|38094.3|38088.4|38084.8|181
1706535300000|2024-01-29 13:35:00|38089.9|38086.3|38089.9|38086.3|38091.4|38087.8|38085.4|38081.8|133
1706535600000|2024-01-29 13:40:00|38090.4|38086.8|38086.4|38082.8|38091.4|38087.8|38081.4|38077.8|208
1706535900000|2024-01-29 13:45:00|38085.9|38082.3|38086.9|38083.3|38097.9|38094.3|38084.9|38081.3|244
1706536200000|2024-01-29 13:50:00|38087.4|38083.8|38089.9|38086.3|38094.9|38091.3|38085.9|38082.3|226
1706536500000|2024-01-29 13:55:00|38090.4|38086.8|38095.9|38092.3|38096.9|38093.3|38088.9|38085.3|110
1706536800000|2024-01-29 14:00:00|38096.4|38092.8|38095.4|38091.8|38096.9|38093.3|38090.9|38087.3|112
1706537100000|2024-01-29 14:05:00|38094.9|38091.3|38100.4|38096.8|38104.9|38101.3|38094.4|38090.8|142
1706537400000|2024-01-29 14:10:00|38100.9|38097.3|38085.4|38081.8|38100.9|38097.3|38084.9|38081.3|155
1706537700000|2024-01-29 14:15:00|38085.9|38082.3|38089.4|38085.8|38092.4|38088.8|38070.4|38066.8|586
1706538000000|2024-01-29 14:20:00|38089.9|38086.3|38090.9|38087.3|38093.4|38089.8|38078.9|38075.3|235
1706538300000|2024-01-29 14:25:00|38091.4|38087.8|38109.4|38105.8|38114.4|38110.8|38089.4|38085.8|644
1706538600000|2024-01-29 14:30:00|38108.8|38106.4|38133.3|38130.9|38144.8|38142.4|38095.8|38093.4|3960
1706538900000|2024-01-29 14:35:00|38133.8|38131.4|38124.8|38122.4|38162.3|38159.9|38113.3|38110.9|2745
1706539200000|2024-01-29 14:40:00|38126.3|38123.9|38123.8|38121.4|38136.3|38133.9|38109.3|38106.9|1758
1706539500000|2024-01-29 14:45:00|38124.3|38121.9|38120.8|38118.4|38135.8|38133.4|38103.8|38101.4|1281
1706539800000|2024-01-29 14:50:00|38122.6|38120.2|38148.6|38146.2|38154.1|38151.7|38122.1|38119.7|1338
1706540100000|2024-01-29 14:55:00|38149.1|38146.7|38151.6|38149.2|38160.1|38157.7|38138.1|38135.7|1287
1706540400000|2024-01-29 15:00:00|38152.1|38149.7|38129.1|38126.7|38159.1|38156.7|38123.6|38121.2|1542
1706540700000|2024-01-29 15:05:00|38128.1|38125.7|38170.1|38167.7|38170.1|38167.7|38128.1|38125.7|1585
1706541000000|2024-01-29 15:10:00|38169.6|38167.2|38167.1|38164.7|38178.1|38175.7|38159.1|38156.7|1570
1706541300000|2024-01-29 15:15:00|38166.1|38163.7|38155.6|38153.2|38168.6|38166.2|38151.6|38149.2|1022
1706541600000|2024-01-29 15:20:00|38156.1|38153.7|38115.6|38113.2|38160.6|38158.2|38108.1|38105.7|1791
1706541900000|2024-01-29 15:25:00|38116.1|38113.7|38112.1|38109.7|38119.1|38116.7|38095.1|38092.7|1352
1706542200000|2024-01-29 15:30:00|38111.6|38109.2|38095.6|38093.2|38130.1|38127.7|38078.6|38076.2|1956
1706542500000|2024-01-29 15:35:00|38095.1|38092.7|38131.1|38128.7|38133.1|38130.7|38085.6|38083.2|1190
1706542800000|2024-01-29 15:40:00|38132.6|38130.2|38114.1|38111.7|38138.1|38135.7|38107.1|38104.7|1243
1706543100000|2024-01-29 15:45:00|38114.6|38112.2|38100.1|38097.7|38118.6|38116.2|38097.6|38095.2|555
1706543400000|2024-01-29 15:50:00|38099.1|38096.7|38100.1|38097.7|38105.1|38102.7|38088.6|38086.2|770
1706543700000|2024-01-29 15:55:00|38099.6|38097.2|38086.6|38084.2|38101.6|38099.2|38072.1|38069.7|852
1706544000000|2024-01-29 16:00:00|38087.1|38084.7|38084.1|38081.7|38092.6|38090.2|38077.6|38075.2|593
1706544300000|2024-01-29 16:05:00|38084.6|38082.2|38087.1|38084.7|38090.1|38087.7|38078.6|38076.2|451
1706544600000|2024-01-29 16:10:00|38086.6|38084.2|38096.1|38093.7|38098.1|38095.7|38079.6|38077.2|569
1706544900000|2024-01-29 16:15:00|38096.6|38094.2|38102.1|38099.7|38105.1|38102.7|38088.6|38086.2|590
1706545200000|2024-01-29 16:20:00|38102.6|38100.2|38093.6|38091.2|38104.6|38102.2|38088.6|38086.2|393
1706545500000|2024-01-29 16:25:00|38093.1|38090.7|38104.6|38102.2|38110.1|38107.7|38091.1|38088.7|894
1706545800000|2024-01-29 16:30:00|38105.1|38102.7|38109.1|38106.7|38117.6|38115.2|38104.1|38101.7|480
1706546100000|2024-01-29 16:35:00|38107.6|38105.2|38114.6|38112.2|38114.6|38112.2|38104.1|38101.7|344
1706546400000|2024-01-29 16:40:00|38115.1|38112.7|38122.6|38120.2|38128.1|38125.7|38113.1|38110.7|481
1706546700000|2024-01-29 16:45:00|38123.1|38120.7|38126.1|38123.7|38130.1|38127.7|38118.1|38115.7|429
1706547000000|2024-01-29 16:50:00|38125.6|38123.2|38125.6|38123.2|38128.1|38125.7|38117.1|38114.7|345
1706547300000|2024-01-29 16:55:00|38125.1|38122.7|38118.1|38115.7|38128.1|38125.7|38115.1|38112.7|351
1706547600000|2024-01-29 17:00:00|38118.6|38116.2|38101.6|38099.2|38121.6|38119.2|38097.6|38095.2|549
1706547900000|2024-01-29 17:05:00|38102.1|38099.7|38100.1|38097.7|38102.1|38099.7|38089.6|38087.2|304
1706548200000|2024-01-29 17:10:00|38100.6|38098.2|38090.4|38088|38109.1|38106.7|38088.9|38086.5|390
1706548500000|2024-01-29 17:15:00|38090.9|38088.5|38095.4|38093|38102.9|38100.5|38082.9|38080.5|348
1706548800000|2024-01-29 17:20:00|38095.9|38093.5|38115.9|38113.5|38120.9|38118.5|38086.4|38084|594
1706549100000|2024-01-29 17:25:00|38115.4|38113|38116.9|38114.5|38131.9|38129.5|38113.4|38111|688
1706549400000|2024-01-29 17:30:00|38114.9|38112.5|38112.9|38110.5|38127.9|38125.5|38112.9|38110.5|372
1706549700000|2024-01-29 17:35:00|38112.4|38110|38126.4|38124|38130.4|38128|38110.9|38108.5|301
1706550000000|2024-01-29 17:40:00|38126.9|38124.5|38113.9|38111.5|38131.4|38129|38109.4|38107|582
1706550300000|2024-01-29 17:45:00|38114.4|38112|38077.9|38075.5|38115.9|38113.5|38077.9|38075.5|1016
1706550600000|2024-01-29 17:50:00|38078.4|38076|38076.4|38074|38087.4|38085|38067.4|38065|601
1706550900000|2024-01-29 17:55:00|38076.9|38074.5|38087.4|38085|38092.4|38090|38076.4|38074|617
1706551200000|2024-01-29 18:00:00|38087.1|38084.7|38073.6|38071.2|38089.6|38087.2|38059.6|38057.2|543
1706551500000|2024-01-29 18:05:00|38074.1|38071.7|38087.1|38084.7|38089.1|38086.7|38073.6|38071.2|356
1706551800000|2024-01-29 18:10:00|38086.6|38084.2|38084.6|38082.2|38087.1|38084.7|38073.6|38071.2|263
1706552100000|2024-01-29 18:15:00|38085.1|38082.7|38091.6|38089.2|38093.1|38090.7|38077.6|38075.2|249
1706552400000|2024-01-29 18:20:00|38091.1|38088.7|38106.6|38104.2|38106.6|38104.2|38089.6|38087.2|408
1706552700000|2024-01-29 18:25:00|38106.1|38103.7|38118.6|38116.2|38119.6|38117.2|38106.1|38103.7|388
1706553000000|2024-01-29 18:30:00|38120.1|38117.7|38119.6|38117.2|38125.6|38123.2|38116.6|38114.2|404
1706553300000|2024-01-29 18:35:00|38118.6|38116.2|38115.6|38113.2|38124.6|38122.2|38115.6|38113.2|280
1706553600000|2024-01-29 18:40:00|38114.6|38112.2|38116.6|38114.2|38120.1|38117.7|38111.6|38109.2|319
1706553900000|2024-01-29 18:45:00|38117.1|38114.7|38115.1|38112.7|38118.1|38115.7|38111.1|38108.7|185
1706554200000|2024-01-29 18:50:00|38114.6|38112.2|38110.6|38108.2|38115.6|38113.2|38105.6|38103.2|294
1706554500000|2024-01-29 18:55:00|38110.1|38107.7|38107.6|38105.2|38113.1|38110.7|38106.6|38104.2|129
1706554800000|2024-01-29 19:00:00|38107.1|38104.7|38112.1|38109.7|38119.6|38117.2|38096.6|38094.2|540
1706555100000|2024-01-29 19:05:00|38112.6|38110.2|38127.1|38124.7|38127.1|38124.7|38112.6|38110.2|244
1706555400000|2024-01-29 19:10:00|38127.6|38125.2|38146.6|38144.2|38150.6|38148.2|38127.6|38125.2|707
1706555700000|2024-01-29 19:15:00|38145.6|38143.2|38137.1|38134.7|38155.6|38153.2|38133.6|38131.2|562
1706556000000|2024-01-29 19:20:00|38136.3|38133.9|38140.8|38138.4|38142.8|38140.4|38134.8|38132.4|248
1706556300000|2024-01-29 19:25:00|38139.8|38137.4|38152.8|38150.4|38152.8|38150.4|38133.8|38131.4|298
1706556600000|2024-01-29 19:30:00|38153.3|38150.9|38154.8|38152.4|38164.8|38162.4|38145.8|38143.4|646
1706556900000|2024-01-29 19:35:00|38155.3|38152.9|38157.3|38154.9|38174.8|38172.4|38152.3|38149.9|556
1706557200000|2024-01-29 19:40:00|38157.8|38155.4|38164.3|38161.9|38169.8|38167.4|38154.8|38152.4|842
1706557500000|2024-01-29 19:45:00|38164.8|38162.4|38144.3|38141.9|38165.8|38163.4|38143.3|38140.9|342
1706557800000|2024-01-29 19:50:00|38144.8|38142.4|38151.3|38148.9|38154.8|38152.4|38144.3|38141.9|506
1706558100000|2024-01-29 19:55:00|38151.8|38149.4|38156.8|38154.4|38163.8|38161.4|38149.3|38146.9|292
1706558400000|2024-01-29 20:00:00|38157.3|38154.9|38224.3|38221.9|38240.3|38237.9|38157.3|38154.9|3118
1706558700000|2024-01-29 20:05:00|38223.8|38221.4|38240.3|38237.9|38258.8|38256.4|38210.8|38208.4|1893
1706559000000|2024-01-29 20:10:00|38240.8|38238.4|38241.8|38239.4|38251.3|38248.9|38237.3|38234.9|855
1706559300000|2024-01-29 20:15:00|38241.3|38238.9|38295.3|38292.9|38295.8|38293.4|38239.3|38236.9|1517
1706559600000|2024-01-29 20:20:00|38296.3|38293.9|38312.3|38309.9|38317.8|38315.4|38286.3|38283.9|1525
1706559900000|2024-01-29 20:25:00|38311.8|38309.4|38303.8|38301.4|38348.3|38345.9|38299.8|38297.4|2612
1706560200000|2024-01-29 20:30:00|38304.3|38301.9|38316.3|38313.9|38326.8|38324.4|38304.3|38301.9|1074
1706560500000|2024-01-29 20:35:00|38316.8|38314.4|38305.8|38303.4|38330.3|38327.9|38299.8|38297.4|950
1706560800000|2024-01-29 20:40:00|38305.3|38302.9|38289.8|38287.4|38305.3|38302.9|38288.3|38285.9|829
1706561100000|2024-01-29 20:45:00|38288.8|38286.4|38280.3|38277.9|38292.8|38290.4|38272.8|38270.4|1279
1706561400000|2024-01-29 20:50:00|38279.3|38276.9|38285.5|38283.1|38305.8|38303.4|38274.3|38271.9|1705
1706561700000|2024-01-29 20:55:00|38285|38282.6|38335|38332.6|38347.5|38345.1|38281|38278.6|3852
1706562000000|2024-01-29 21:00:00|38335.5|38333.1|38296.7|38291.9|38338.7|38333.9|38296.2|38291.4|1687
1706562300000|2024-01-29 21:05:00|38297.2|38292.4|38289.7|38284.9|38301.7|38296.9|38288.2|38283.4|574
1706562600000|2024-01-29 21:10:00|38289.2|38284.4|38296.7|38291.9|38299.7|38294.9|38288.2|38283.4|437
1706562900000|2024-01-29 21:15:00|38297.2|38292.4|38305.2|38300.4|38308.2|38303.4|38294.7|38289.9|164
1706563200000|2024-01-29 21:20:00|38304.7|38299.9|38308.2|38303.4|38308.2|38303.4|38302.2|38297.4|158
1706563500000|2024-01-29 21:25:00|38308.7|38303.9|38312.2|38307.4|38314.7|38309.9|38307.2|38302.4|72
1706563800000|2024-01-29 21:30:00|38311.7|38306.9|38318.2|38313.4|38318.7|38313.9|38311.7|38306.9|78
1706564100000|2024-01-29 21:35:00|38318.7|38313.9|38310.7|38305.9|38318.7|38313.9|38310.2|38305.4|144
1706564400000|2024-01-29 21:40:00|38311.2|38306.4|38312.2|38307.4|38313.2|38308.4|38307.2|38302.4|138
1706564700000|2024-01-29 21:45:00|38312.7|38307.9|38308.2|38303.4|38314.2|38309.4|38308.2|38303.4|62
1706565000000|2024-01-29 21:50:00|38308.7|38303.9|38307.2|38302.4|38310.2|38305.4|38306.2|38301.4|54
1706565300000|2024-01-29 21:55:00|38307.7|38302.9|38291.3|38281.5|38307.7|38302.9|38286.2|38277.6|155
1706565600000|2024-01-29 22:00:00|38292.6|38282.8|38298.8|38289|38300.9|38291.1|38292.1|38282.3|0
1706565900000|2024-01-29 22:05:00|38299.1|38289.3|38299.5|38289.7|38299.5|38289.7|38299.1|38289.3|0
1706566200000|2024-01-29 22:10:00|38299.4|38289.6|38299.5|38289.7|38302.1|38292.3|38299.4|38289.6|0
1706566500000|2024-01-29 22:15:00|38300.3|38290.5|38300.9|38291.1|38301.5|38291.7|38299.6|38289.8|0
1706566800000|2024-01-29 22:20:00|38300.8|38291|38299.8|38290|38301.1|38291.3|38299.7|38289.9|0
1706567100000|2024-01-29 22:25:00|38301|38291.2|38302.4|38292.6|38306.8|38297|38301|38291.2|0
1706567400000|2024-01-29 22:30:00|38306.1|38296.3|38309.5|38299.7|38312.4|38302.6|38306.1|38296.3|0
1706567700000|2024-01-29 22:35:00|38309.4|38299.6|38314.7|38304.9|38314.7|38304.9|38309.4|38299.6|0
1706568000000|2024-01-29 22:40:00|38313.6|38303.8|38316.2|38306.4|38321.4|38311.6|38313.6|38303.8|0
1706568300000|2024-01-29 22:45:00|38317.1|38307.3|38313.7|38303.9|38317.2|38307.4|38313.7|38303.9|0
1706568600000|2024-01-29 22:50:00|38314|38304.2|38312.6|38302.8|38315.2|38305.4|38312.6|38302.8|0
1706568900000|2024-01-29 22:55:00|38311.6|38301.8|38313.5|38303.7|38314.4|38304.6|38310.8|38301|0
1706569200000|2024-01-29 23:00:00|38289|38284.2|38297|38292.2|38300.5|38295.7|38277|38272.2|389
1706569500000|2024-01-29 23:05:00|38297.5|38292.7|38299.5|38294.7|38304|38299.2|38296.5|38291.7|91
1706569800000|2024-01-29 23:10:00|38300.5|38295.7|38283.5|38278.7|38302|38297.2|38281.5|38276.7|136
1706570100000|2024-01-29 23:15:00|38282.5|38277.7|38279.5|38274.7|38283|38278.2|38278.5|38273.7|136
1706570400000|2024-01-29 23:20:00|38280.5|38275.7|38284|38279.2|38285|38280.2|38280.5|38275.7|155
1706570700000|2024-01-29 23:25:00|38285.5|38280.7|38286.5|38281.7|38288.5|38283.7|38284.5|38279.7|91
1706571000000|2024-01-29 23:30:00|38286|38281.2|38286.5|38281.7|38289.5|38284.7|38285.5|38280.7|100
1706571300000|2024-01-29 23:35:00|38286|38281.2|38293|38288.2|38293|38288.2|38285|38280.2|77
1706571600000|2024-01-29 23:40:00|38292.5|38287.7|38284.5|38279.7|38293|38288.2|38284.5|38279.7|61
1706571900000|2024-01-29 23:45:00|38284|38279.2|38286|38281.2|38289|38284.2|38282|38277.2|75
1706572200000|2024-01-29 23:50:00|38286.5|38281.7|38286|38281.2|38288|38283.2|38285.5|38280.7|34
1706572500000|2024-01-29 23:55:00|38285.5|38280.7|38297|38292.2|38297|38292.2|38285.5|38280.7|98
1706572800000|2024-01-30 00:00:00|38296.5|38291.7|38293|38288.2|38299|38294.2|38290.5|38285.7|74
1706573100000|2024-01-30 00:05:00|38293.5|38288.7|38287|38282.2|38294.5|38289.7|38287|38282.2|38
1706573400000|2024-01-30 00:10:00|38285.5|38280.7|38292.5|38287.7|38294|38289.2|38284|38279.2|46
1706573700000|2024-01-30 00:15:00|38293|38288.2|38300|38295.2|38304.5|38299.7|38292|38287.2|58
1706574000000|2024-01-30 00:20:00|38300.5|38295.7|38311|38306.2|38311.5|38306.7|38300|38295.2|41
1706574300000|2024-01-30 00:25:00|38313|38308.2|38314.5|38309.7|38317|38312.2|38313|38308.2|54
1706574600000|2024-01-30 00:30:00|38313|38308.2|38309|38304.2|38314.5|38309.7|38305.5|38300.7|88
1706574900000|2024-01-30 00:35:00|38309.5|38304.7|38309|38304.2|38311.5|38306.7|38307|38302.2|30
1706575200000|2024-01-30 00:40:00|38309.5|38304.7|38306|38301.2|38311|38306.2|38305|38300.2|29
1706575500000|2024-01-30 00:45:00|38305.5|38300.7|38305|38300.2|38308|38303.2|38305|38300.2|16
1706575800000|2024-01-30 00:50:00|38304.5|38299.7|38305.5|38300.7|38306.5|38301.7|38303.5|38298.7|30
1706576100000|2024-01-30 00:55:00|38305|38300.2|38303.5|38298.7|38305.5|38300.7|38302.5|38297.7|23
1706576400000|2024-01-30 01:00:00|38303|38298.2|38304|38299.2|38306.5|38301.7|38301.5|38296.7|61
1706576700000|2024-01-30 01:05:00|38303.5|38298.7|38311.5|38306.7|38311.5|38306.7|38303|38298.2|55
1706577000000|2024-01-30 01:10:00|38311|38306.2|38321|38316.2|38323.5|38318.7|38309.5|38304.7|113
1706577300000|2024-01-30 01:15:00|38321.5|38316.7|38310|38305.2|38321.5|38316.7|38307|38302.2|69
1706577600000|2024-01-30 01:20:00|38309.5|38304.7|38310|38305.2|38314|38309.2|38309|38304.2|60
1706577900000|2024-01-30 01:25:00|38307|38302.2|38313|38308.2|38313.5|38308.7|38303.5|38298.7|98
1706578200000|2024-01-30 01:30:00|38312.5|38307.7|38312.5|38307.7|38313|38308.2|38305|38300.2|56
1706578500000|2024-01-30 01:35:00|38312|38307.2|38312|38307.2|38314|38309.2|38309|38304.2|34
1706578800000|2024-01-30 01:40:00|38312.5|38307.7|38303.5|38298.7|38313.5|38308.7|38302.5|38297.7|45
1706579100000|2024-01-30 01:45:00|38304|38299.2|38308|38303.2|38308|38303.2|38302.5|38297.7|28
1706579400000|2024-01-30 01:50:00|38308.5|38303.7|38312.5|38307.7|38314|38309.2|38308.5|38303.7|34
1706579700000|2024-01-30 01:55:00|38312|38307.2|38308|38303.2|38313.5|38308.7|38307.5|38302.7|25
1706580000000|2024-01-30 02:00:00|38307.5|38302.7|38302.5|38297.7|38308|38303.2|38298.5|38293.7|34
1706580300000|2024-01-30 02:05:00|38302|38297.2|38303.5|38298.7|38304|38299.2|38301|38296.2|20
1706580600000|2024-01-30 02:10:00|38304|38299.2|38303.5|38298.7|38304.5|38299.7|38300.5|38295.7|18
1706580900000|2024-01-30 02:15:00|38303|38298.2|38303|38298.2|38305.5|38300.7|38301.5|38296.7|51
1706581200000|2024-01-30 02:20:00|38303.5|38298.7|38303|38298.2|38304.5|38299.7|38301.5|38296.7|15
1706581500000|2024-01-30 02:25:00|38303.5|38298.7|38300|38295.2|38306|38301.2|38298.5|38293.7|22
1706581800000|2024-01-30 02:30:00|38299.5|38294.7|38304|38299.2|38304|38299.2|38299|38294.2|23
1706582100000|2024-01-30 02:35:00|38304.5|38299.7|38304|38299.2|38305|38300.2|38302.5|38297.7|24
1706582400000|2024-01-30 02:40:00|38303.5|38298.7|38307|38302.2|38309|38304.2|38303.5|38298.7|28
1706582700000|2024-01-30 02:45:00|38307.5|38302.7|38309|38304.2|38312|38307.2|38307|38302.2|13
1706583000000|2024-01-30 02:50:00|38309.5|38304.7|38311|38306.2|38311.5|38306.7|38307|38302.2|17
1706583300000|2024-01-30 02:55:00|38310.5|38305.7|38308.5|38303.7|38310.5|38305.7|38305.5|38300.7|17
1706583600000|2024-01-30 03:00:00|38309|38304.2|38313|38308.2|38314.5|38309.7|38308.5|38303.7|35
1706583900000|2024-01-30 03:05:00|38312|38307.2|38308.5|38303.7|38313|38308.2|38308.5|38303.7|25
1706584200000|2024-01-30 03:10:00|38309|38304.2|38308|38303.2|38311|38306.2|38306.5|38301.7|27
1706584500000|2024-01-30 03:15:00|38307.5|38302.7|38308.5|38303.7|38311.5|38306.7|38307|38302.2|8
1706584800000|2024-01-30 03:20:00|38308|38303.2|38310.5|38305.7|38310.5|38305.7|38307|38302.2|11
1706585100000|2024-01-30 03:25:00|38310|38305.2|38311|38306.2|38314|38309.2|38310|38305.2|30
1706585400000|2024-01-30 03:30:00|38311.5|38306.7|38308|38303.2|38312|38307.2|38305.5|38300.7|67
1706585700000|2024-01-30 03:35:00|38308.5|38303.7|38305.5|38300.7|38309.5|38304.7|38303.5|38298.7|15
1706586000000|2024-01-30 03:40:00|38306|38301.2|38307.5|38302.7|38307.5|38302.7|38305.5|38300.7|9
1706586300000|2024-01-30 03:45:00|38306.5|38301.7|38306|38301.2|38307|38302.2|38301.5|38296.7|33
1706586600000|2024-01-30 03:50:00|38305.5|38300.7|38302.5|38297.7|38307.5|38302.7|38301.5|38296.7|16
1706586900000|2024-01-30 03:55:00|38301.5|38296.7|38295|38290.2|38302|38297.2|38294.5|38289.7|45
1706587200000|2024-01-30 04:00:00|38294.5|38289.7|38298.5|38293.7|38299.5|38294.7|38292.5|38287.7|47
1706587500000|2024-01-30 04:05:00|38299|38294.2|38295|38290.2|38299|38294.2|38294|38289.2|30
1706587800000|2024-01-30 04:10:00|38295.5|38290.7|38299.5|38294.7|38303.5|38298.7|38295.5|38290.7|41
1706588100000|2024-01-30 04:15:00|38299|38294.2|38299|38294.2|38300|38295.2|38297.5|38292.7|11
1706588400000|2024-01-30 04:20:00|38299.5|38294.7|38299.5|38294.7|38303|38298.2|38299|38294.2|24
1706588700000|2024-01-30 04:25:00|38300|38295.2|38300|38295.2|38301.5|38296.7|38296.5|38291.7|31
1706589000000|2024-01-30 04:30:00|38299.5|38294.7|38298|38293.2|38304.5|38299.7|38297|38292.2|92
1706589300000|2024-01-30 04:35:00|38298.5|38293.7|38292.5|38287.7|38299|38294.2|38291.5|38286.7|54
1706589600000|2024-01-30 04:40:00|38291.5|38286.7|38291|38286.2|38292.5|38287.7|38289.5|38284.7|38
1706589900000|2024-01-30 04:45:00|38291.5|38286.7|38288.5|38283.7|38292.5|38287.7|38287.5|38282.7|32
1706590200000|2024-01-30 04:50:00|38288|38283.2|38289.5|38284.7|38291|38286.2|38288|38283.2|16
1706590500000|2024-01-30 04:55:00|38290|38285.2|38289|38284.2|38291.5|38286.7|38289|38284.2|25
1706590800000|2024-01-30 05:00:00|38289.5|38284.7|38291.5|38286.7|38292|38287.2|38287.5|38282.7|32
1706591100000|2024-01-30 05:05:00|38291|38286.2|38290|38285.2|38291.5|38286.7|38289|38284.2|43
1706591400000|2024-01-30 05:10:00|38290.5|38285.7|38289.5|38284.7|38291|38286.2|38287|38282.2|37
1706591700000|2024-01-30 05:15:00|38288.5|38283.7|38287.5|38282.7|38288.5|38283.7|38285.5|38280.7|47
1706592000000|2024-01-30 05:20:00|38288|38283.2|38293|38288.2|38294|38289.2|38287.5|38282.7|35
1706592300000|2024-01-30 05:25:00|38293.5|38288.7|38298|38293.2|38298|38293.2|38291.5|38286.7|59
1706592600000|2024-01-30 05:30:00|38298.5|38293.7|38299.5|38294.7|38302|38297.2|38295|38290.2|84
1706592900000|2024-01-30 05:35:00|38300.5|38295.7|38305.5|38300.7|38305.5|38300.7|38299.5|38294.7|97
1706593200000|2024-01-30 05:40:00|38305|38300.2|38305|38300.2|38308.5|38303.7|38304.5|38299.7|112
1706593500000|2024-01-30 05:45:00|38304.5|38299.7|38300|38295.2|38305.5|38300.7|38299.5|38294.7|55
1706593800000|2024-01-30 05:50:00|38300.5|38295.7|38298.5|38293.7|38303|38298.2|38297|38292.2|40
1706594100000|2024-01-30 05:55:00|38298|38293.2|38296.5|38291.7|38298.5|38293.7|38295.5|38290.7|28
1706594400000|2024-01-30 06:00:00|38297|38292.2|38297.5|38292.7|38300|38295.2|38296.5|38291.7|60
1706594700000|2024-01-30 06:05:00|38298|38293.2|38303|38298.2|38303.5|38298.7|38297.5|38292.7|38
1706595000000|2024-01-30 06:10:00|38303.5|38298.7|38300.5|38295.7|38304.5|38299.7|38298.5|38293.7|50
1706595300000|2024-01-30 06:15:00|38299.5|38294.7|38299.5|38294.7|38300.5|38295.7|38298|38293.2|48
1706595600000|2024-01-30 06:20:00|38298|38293.2|38297|38292.2|38298.5|38293.7|38292.5|38287.7|84
1706595900000|2024-01-30 06:25:00|38296.5|38291.7|38299.5|38294.7|38300.5|38295.7|38292.5|38287.7|77
1706596200000|2024-01-30 06:30:00|38299|38294.2|38297|38292.2|38301.5|38296.7|38296.5|38291.7|56
1706596500000|2024-01-30 06:35:00|38296.5|38291.7|38297|38292.2|38299.5|38294.7|38296|38291.2|34
1706596800000|2024-01-30 06:40:00|38297.5|38292.7|38288|38283.2|38300.5|38295.7|38287|38282.2|78
1706597100000|2024-01-30 06:45:00|38287.5|38282.7|38286|38281.2|38290|38285.2|38285.5|38280.7|37
1706597400000|2024-01-30 06:50:00|38285.5|38280.7|38287.5|38282.7|38289.5|38284.7|38285.5|38280.7|62
1706597700000|2024-01-30 06:55:00|38287|38282.2|38285.5|38280.7|38288|38283.2|38284.5|38279.7|45
1706598000000|2024-01-30 07:00:00|38284.9|38281.3|38277.4|38273.8|38284.9|38281.3|38271.4|38267.8|244
1706598300000|2024-01-30 07:05:00|38277.9|38274.3|38268.9|38265.3|38278.4|38274.8|38268.9|38265.3|112
1706598600000|2024-01-30 07:10:00|38269.4|38265.8|38258.4|38254.8|38270.9|38267.3|38257.9|38254.3|148
1706598900000|2024-01-30 07:15:00|38258.9|38255.3|38263.4|38259.8|38264.4|38260.8|38257.4|38253.8|133
1706599200000|2024-01-30 07:20:00|38263.9|38260.3|38269.4|38265.8|38271.9|38268.3|38263.9|38260.3|119
1706599500000|2024-01-30 07:25:00|38268.9|38265.3|38270.9|38267.3|38270.9|38267.3|38263.9|38260.3|107
1706599800000|2024-01-30 07:30:00|38270.4|38266.8|38271.9|38268.3|38272.9|38269.3|38268.4|38264.8|70
1706600100000|2024-01-30 07:35:00|38271.4|38267.8|38265.4|38261.8|38272.9|38269.3|38263.4|38259.8|98
1706600400000|2024-01-30 07:40:00|38265.9|38262.3|38266.4|38262.8|38269.4|38265.8|38264.4|38260.8|58
1706600700000|2024-01-30 07:45:00|38265.9|38262.3|38272.4|38268.8|38272.4|38268.8|38265.4|38261.8|32
1706601000000|2024-01-30 07:50:00|38272.9|38269.3|38278.9|38275.3|38278.9|38275.3|38269.4|38265.8|101
1706601300000|2024-01-30 07:55:00|38278.4|38274.8|38284.9|38281.3|38286.4|38282.8|38277.9|38274.3|292
1706601600000|2024-01-30 08:00:00|38282.4|38278.8|38283.4|38279.8|38291.9|38288.3|38278.9|38275.3|409
1706601900000|2024-01-30 08:05:00|38282.9|38279.3|38288.4|38284.8|38294.9|38291.3|38282.4|38278.8|196
1706602200000|2024-01-30 08:10:00|38288.9|38285.3|38273.4|38269.8|38289.4|38285.8|38273.4|38269.8|176
1706602500000|2024-01-30 08:15:00|38273.9|38270.3|38291.9|38288.3|38293.9|38290.3|38273.4|38269.8|178
1706602800000|2024-01-30 08:20:00|38290.9|38287.3|38289.4|38285.8|38295.4|38291.8|38285.4|38281.8|144
1706603100000|2024-01-30 08:25:00|38289.9|38286.3|38291.9|38288.3|38292.9|38289.3|38284.4|38280.8|126
1706603400000|2024-01-30 08:30:00|38291.4|38287.8|38300.4|38296.8|38304.4|38300.8|38291.4|38287.8|240
1706603700000|2024-01-30 08:35:00|38299.9|38296.3|38301.4|38297.8|38304.9|38301.3|38294.9|38291.3|152
1706604000000|2024-01-30 08:40:00|38301.9|38298.3|38302.4|38298.8|38302.9|38299.3|38290.9|38287.3|137
1706604300000|2024-01-30 08:45:00|38301.9|38298.3|38284.9|38281.3|38305.4|38301.8|38283.4|38279.8|323
1706604600000|2024-01-30 08:50:00|38284.4|38280.8|38289.4|38285.8|38293.9|38290.3|38281.9|38278.3|82
1706604900000|2024-01-30 08:55:00|38289.9|38286.3|38294.4|38290.8|38295.4|38291.8|38289.4|38285.8|43
1706605200000|2024-01-30 09:00:00|38294.9|38291.3|38290.9|38287.3|38297.4|38293.8|38285.9|38282.3|130
1706605500000|2024-01-30 09:05:00|38291.4|38287.8|38307.9|38304.3|38307.9|38304.3|38290.4|38286.8|130
1706605800000|2024-01-30 09:10:00|38307.4|38303.8|38298.4|38294.8|38308.9|38305.3|38296.4|38292.8|291
1706606100000|2024-01-30 09:15:00|38297.9|38294.3|38291.9|38288.3|38302.9|38299.3|38291.9|38288.3|135
1706606400000|2024-01-30 09:20:00|38290.9|38287.3|38294.9|38291.3|38297.4|38293.8|38286.9|38283.3|116
1706606700000|2024-01-30 09:25:00|38295.9|38292.3|38290.9|38287.3|38296.9|38293.3|38288.4|38284.8|84
1706607000000|2024-01-30 09:30:00|38290.4|38286.8|38296.9|38293.3|38299.9|38296.3|38290.4|38286.8|114
1706607300000|2024-01-30 09:35:00|38297.4|38293.8|38288.9|38285.3|38298.4|38294.8|38287.4|38283.8|108
1706607600000|2024-01-30 09:40:00|38288.4|38284.8|38296.4|38292.8|38297.4|38293.8|38284.4|38280.8|127
1706607900000|2024-01-30 09:45:00|38295.9|38292.3|38297.4|38293.8|38297.9|38294.3|38292.9|38289.3|93
1706608200000|2024-01-30 09:50:00|38297.9|38294.3|38291.4|38287.8|38300.4|38296.8|38290.4|38286.8|87
1706608500000|2024-01-30 09:55:00|38291.9|38288.3|38290.9|38287.3|38297.9|38294.3|38289.4|38285.8|114
1706608800000|2024-01-30 10:00:00|38290.4|38286.8|38292.9|38289.3|38296.9|38293.3|38288.4|38284.8|102
1706609100000|2024-01-30 10:05:00|38292.4|38288.8|38288.9|38285.3|38294.4|38290.8|38285.9|38282.3|52
1706609400000|2024-01-30 10:10:00|38288.4|38284.8|38293.4|38289.8|38295.9|38292.3|38286.4|38282.8|126
1706609700000|2024-01-30 10:15:00|38291.4|38287.8|38300.9|38297.3|38300.9|38297.3|38291.4|38287.8|206
1706610000000|2024-01-30 10:20:00|38301.9|38298.3|38288.9|38285.3|38302.9|38299.3|38288.9|38285.3|149
1706610300000|2024-01-30 10:25:00|38289.4|38285.8|38296.9|38293.3|38300.9|38297.3|38288.4|38284.8|73
1706610600000|2024-01-30 10:30:00|38297.4|38293.8|38301.9|38298.3|38302.4|38298.8|38294.4|38290.8|102
1706610900000|2024-01-30 10:35:00|38302.9|38299.3|38300.9|38297.3|38305.4|38301.8|38299.9|38296.3|117
1706611200000|2024-01-30 10:40:00|38299.9|38296.3|38295.9|38292.3|38301.9|38298.3|38294.9|38291.3|52
1706611500000|2024-01-30 10:45:00|38295.4|38291.8|38291.9|38288.3|38296.9|38293.3|38289.9|38286.3|90
1706611800000|2024-01-30 10:50:00|38291.4|38287.8|38289.4|38285.8|38295.9|38292.3|38284.4|38280.8|92
1706612100000|2024-01-30 10:55:00|38289.9|38286.3|38288.9|38285.3|38289.9|38286.3|38285.4|38281.8|49
1706612400000|2024-01-30 11:00:00|38289.4|38285.8|38292.4|38288.8|38293.4|38289.8|38282.9|38279.3|134
1706612700000|2024-01-30 11:05:00|38291.9|38288.3|38286.4|38282.8|38291.9|38288.3|38280.4|38276.8|157
1706613000000|2024-01-30 11:10:00|38284.4|38280.8|38283.9|38280.3|38286.9|38283.3|38281.4|38277.8|85
1706613300000|2024-01-30 11:15:00|38284.4|38280.8|38275.4|38271.8|38287.4|38283.8|38274.4|38270.8|118
1706613600000|2024-01-30 11:20:00|38275.9|38272.3|38275.9|38272.3|38276.9|38273.3|38271.9|38268.3|162
1706613900000|2024-01-30 11:25:00|38275.4|38271.8|38286.9|38283.3|38288.4|38284.8|38274.4|38270.8|136
1706614200000|2024-01-30 11:30:00|38286.4|38282.8|38286.4|38282.8|38292.9|38289.3|38284.9|38281.3|248
1706614500000|2024-01-30 11:35:00|38286.9|38283.3|38282.9|38279.3|38288.9|38285.3|38281.9|38278.3|91
1706614800000|2024-01-30 11:40:00|38283.4|38279.8|38277.9|38274.3|38286.9|38283.3|38277.9|38274.3|111
1706615100000|2024-01-30 11:45:00|38276.9|38273.3|38274.9|38271.3|38278.9|38275.3|38274.9|38271.3|117
1706615400000|2024-01-30 11:50:00|38275.9|38272.3|38281.9|38278.3|38281.9|38278.3|38275.9|38272.3|126
1706615700000|2024-01-30 11:55:00|38282.4|38278.8|38287.9|38284.3|38287.9|38284.3|38280.4|38276.8|133
1706616000000|2024-01-30 12:00:00|38288.4|38284.8|38288.4|38284.8|38291.4|38287.8|38284.4|38280.8|161
1706616300000|2024-01-30 12:05:00|38288.9|38285.3|38285.9|38282.3|38290.9|38287.3|38285.9|38282.3|79
1706616600000|2024-01-30 12:10:00|38286.9|38283.3|38288.9|38285.3|38289.4|38285.8|38283.4|38279.8|104
1706616900000|2024-01-30 12:15:00|38289.4|38285.8|38287.9|38284.3|38290.4|38286.8|38283.9|38280.3|273
1706617200000|2024-01-30 12:20:00|38288.4|38284.8|38285.9|38282.3|38290.4|38286.8|38285.4|38281.8|69
1706617500000|2024-01-30 12:25:00|38284.9|38281.3|38296.4|38292.8|38296.9|38293.3|38284.9|38281.3|202
1706617800000|2024-01-30 12:30:00|38295.9|38292.3|38290.9|38287.3|38297.9|38294.3|38289.9|38286.3|137
1706618100000|2024-01-30 12:35:00|38291.4|38287.8|38275.9|38272.3|38291.9|38288.3|38274.9|38271.3|171
1706618400000|2024-01-30 12:40:00|38275.4|38271.8|38268.4|38264.8|38275.4|38271.8|38263.4|38259.8|207
1706618700000|2024-01-30 12:45:00|38267.9|38264.3|38276.4|38272.8|38279.9|38276.3|38266.9|38263.3|146
1706619000000|2024-01-30 12:50:00|38275.9|38272.3|38279.4|38275.8|38279.4|38275.8|38275.9|38272.3|135
1706619300000|2024-01-30 12:55:00|38279.9|38276.3|38279.4|38275.8|38283.9|38280.3|38278.9|38275.3|124
1706619600000|2024-01-30 13:00:00|38279.9|38276.3|38266.4|38262.8|38281.9|38278.3|38265.9|38262.3|262
1706619900000|2024-01-30 13:05:00|38265.9|38262.3|38264.9|38261.3|38268.9|38265.3|38259.9|38256.3|264
1706620200000|2024-01-30 13:10:00|38265.9|38262.3|38255.4|38251.8|38267.9|38264.3|38253.9|38250.3|248
1706620500000|2024-01-30 13:15:00|38254.9|38251.3|38248.9|38245.3|38255.4|38251.8|38244.4|38240.8|384
1706620800000|2024-01-30 13:20:00|38249.4|38245.8|38242.9|38239.3|38254.9|38251.3|38242.9|38239.3|354
1706621100000|2024-01-30 13:25:00|38245.9|38242.3|38257.4|38253.8|38260.4|38256.8|38245.9|38242.3|293
1706621400000|2024-01-30 13:30:00|38256.9|38253.3|38262.4|38258.8|38264.4|38260.8|38253.9|38250.3|245
1706621700000|2024-01-30 13:35:00|38261.9|38258.3|38256.9|38253.3|38262.4|38258.8|38249.4|38245.8|230
1706622000000|2024-01-30 13:40:00|38258.4|38254.8|38258.9|38255.3|38262.9|38259.3|38252.4|38248.8|330
1706622300000|2024-01-30 13:45:00|38258.4|38254.8|38257.4|38253.8|38261.9|38258.3|38252.4|38248.8|211
1706622600000|2024-01-30 13:50:00|38258.4|38254.8|38258.9|38255.3|38265.4|38261.8|38254.4|38250.8|267
1706622900000|2024-01-30 13:55:00|38259.4|38255.8|38256.4|38252.8|38265.4|38261.8|38249.9|38246.3|264
1706623200000|2024-01-30 14:00:00|38255.9|38252.3|38260.9|38257.3|38262.9|38259.3|38253.4|38249.8|191
1706623500000|2024-01-30 14:05:00|38260.4|38256.8|38260.4|38256.8|38262.9|38259.3|38252.4|38248.8|287
1706623800000|2024-01-30 14:10:00|38259.9|38256.3|38261.9|38258.3|38266.9|38263.3|38258.4|38254.8|169
1706624100000|2024-01-30 14:15:00|38262.4|38258.8|38259.9|38256.3|38267.4|38263.8|38258.9|38255.3|296
1706624400000|2024-01-30 14:20:00|38260.4|38256.8|38292.4|38288.8|38292.4|38288.8|38258.4|38254.8|501
1706624700000|2024-01-30 14:25:00|38291.9|38288.3|38278.9|38275.3|38293.9|38290.3|38264.9|38261.3|674
1706625000000|2024-01-30 14:30:00|38278.3|38275.9|38314.8|38312.4|38318.8|38316.4|38265.3|38262.9|4709
1706625300000|2024-01-30 14:35:00|38315.3|38312.9|38300.3|38297.9|38331.3|38328.9|38290.8|38288.4|2936
1706625600000|2024-01-30 14:40:00|38300.8|38298.4|38299.3|38296.9|38311.8|38309.4|38285.3|38282.9|1752
1706625900000|2024-01-30 14:45:00|38298.3|38295.9|38314.3|38311.9|38322.3|38319.9|38297.3|38294.9|1575
1706626200000|2024-01-30 14:50:00|38313.3|38310.9|38328|38325.6|38329|38326.6|38312.5|38310.1|1568
1706626500000|2024-01-30 14:55:00|38327.5|38325.1|38335.5|38333.1|38340.5|38338.1|38319.5|38317.1|922
1706626800000|2024-01-30 15:00:00|38337.5|38335.1|38303.5|38301.1|38337.5|38335.1|38279.5|38277.1|3331
1706627100000|2024-01-30 15:05:00|38305.5|38303.1|38321|38318.6|38326.5|38324.1|38302.5|38300.1|1746
1706627400000|2024-01-30 15:10:00|38321.5|38319.1|38301|38298.6|38330.5|38328.1|38297.5|38295.1|1353
1706627700000|2024-01-30 15:15:00|38301.5|38299.1|38294.5|38292.1|38302.5|38300.1|38284|38281.6|1106
1706628000000|2024-01-30 15:20:00|38296.1|38293.7|38279.1|38276.7|38296.6|38294.2|38269.1|38266.7|1134
1706628300000|2024-01-30 15:25:00|38278.6|38276.2|38289.1|38286.7|38290.1|38287.7|38255.6|38253.2|1447
1706628600000|2024-01-30 15:30:00|38289.6|38287.2|38282.6|38280.2|38291.6|38289.2|38264.6|38262.2|1397
1706628900000|2024-01-30 15:35:00|38283.1|38280.7|38269.1|38266.7|38285.1|38282.7|38262.1|38259.7|877
1706629200000|2024-01-30 15:40:00|38268.6|38266.2|38280.1|38277.7|38286.1|38283.7|38264.1|38261.7|862
1706629500000|2024-01-30 15:45:00|38279.1|38276.7|38297.1|38294.7|38300.6|38298.2|38270.1|38267.7|789
1706629800000|2024-01-30 15:50:00|38296.6|38294.2|38287.6|38285.2|38302.1|38299.7|38283.1|38280.7|996
1706630100000|2024-01-30 15:55:00|38287.1|38284.7|38299.1|38296.7|38304.1|38301.7|38283.1|38280.7|627
1706630400000|2024-01-30 16:00:00|38298.1|38295.7|38308.6|38306.2|38318.1|38315.7|38296.1|38293.7|884
1706630700000|2024-01-30 16:05:00|38309.1|38306.7|38319.1|38316.7|38319.1|38316.7|38302.6|38300.2|722
1706631000000|2024-01-30 16:10:00|38318.1|38315.7|38327.1|38324.7|38333.1|38330.7|38315.1|38312.7|844
1706631300000|2024-01-30 16:15:00|38327.6|38325.2|38338.1|38335.7|38343.6|38341.2|38325.1|38322.7|913
1706631600000|2024-01-30 16:20:00|38337.6|38335.2|38344.1|38341.7|38349.1|38346.7|38328.1|38325.7|958
1706631900000|2024-01-30 16:25:00|38344.6|38342.2|38357.1|38354.7|38357.1|38354.7|38338.1|38335.7|973
1706632200000|2024-01-30 16:30:00|38357.6|38355.2|38355.1|38352.7|38364.1|38361.7|38351.1|38348.7|929
1706632500000|2024-01-30 16:35:00|38355.6|38353.2|38368.1|38365.7|38369.1|38366.7|38352.1|38349.7|844
1706632800000|2024-01-30 16:40:00|38370.1|38367.7|38372.6|38370.2|38382.1|38379.7|38370.1|38367.7|810
1706633100000|2024-01-30 16:45:00|38373.1|38370.7|38395.1|38392.7|38403.1|38400.7|38372.6|38370.2|1225
1706633400000|2024-01-30 16:50:00|38394.1|38391.7|38399.6|38397.2|38400.6|38398.2|38389.1|38386.7|705
1706633700000|2024-01-30 16:55:00|38400.1|38397.7|38394.6|38392.2|38411.1|38408.7|38390.1|38387.7|1214
1706634000000|2024-01-30 17:00:00|38394.1|38391.7|38388.1|38385.7|38401.1|38398.7|38386.6|38384.2|631
1706634300000|2024-01-30 17:05:00|38389.1|38386.7|38403.1|38400.7|38405.1|38402.7|38386.6|38384.2|605
1706634600000|2024-01-30 17:10:00|38403.6|38401.2|38401.1|38398.7|38406.1|38403.7|38393.6|38391.2|444
1706634900000|2024-01-30 17:15:00|38400.1|38397.7|38390.1|38387.7|38400.1|38397.7|38380.6|38378.2|884
1706635200000|2024-01-30 17:20:00|38389.6|38387.2|38398.6|38396.2|38410.1|38407.7|38389.6|38387.2|679
1706635500000|2024-01-30 17:25:00|38399.1|38396.7|38376.1|38373.7|38402.1|38399.7|38375.1|38372.7|1199
1706635800000|2024-01-30 17:30:00|38376.6|38374.2|38361.7|38359.3|38386.1|38383.7|38350.2|38347.8|1772
1706636100000|2024-01-30 17:35:00|38362.2|38359.8|38371.2|38368.8|38376.2|38373.8|38359.2|38356.8|516
1706636400000|2024-01-30 17:40:00|38371.7|38369.3|38375.2|38372.8|38380.2|38377.8|38371.2|38368.8|461
1706636700000|2024-01-30 17:45:00|38374.7|38372.3|38382.2|38379.8|38387.2|38384.8|38374.2|38371.8|433
1706637000000|2024-01-30 17:50:00|38382.7|38380.3|38391.2|38388.8|38392.2|38389.8|38371.7|38369.3|514
1706637300000|2024-01-30 17:55:00|38392.2|38389.8|38382.7|38380.3|38398.2|38395.8|38379.2|38376.8|564
1706637600000|2024-01-30 18:00:00|38380.8|38378.4|38384.8|38382.4|38391.3|38388.9|38373.3|38370.9|764
1706637900000|2024-01-30 18:05:00|38384.3|38381.9|38396.3|38393.9|38402.8|38400.4|38380.3|38377.9|548
1706638200000|2024-01-30 18:10:00|38395.8|38393.4|38413.3|38410.9|38414.3|38411.9|38395.3|38392.9|722
1706638500000|2024-01-30 18:15:00|38413.8|38411.4|38426.3|38423.9|38429.3|38426.9|38411.3|38408.9|790
1706638800000|2024-01-30 18:20:00|38426.8|38424.4|38428.3|38425.9|38440.3|38437.9|38425.3|38422.9|549
1706639100000|2024-01-30 18:25:00|38428.8|38426.4|38433.3|38430.9|38436.3|38433.9|38428.3|38425.9|347
1706639400000|2024-01-30 18:30:00|38433.8|38431.4|38439.3|38436.9|38442.8|38440.4|38432.8|38430.4|417
1706639700000|2024-01-30 18:35:00|38439.8|38437.4|38434.3|38431.9|38440.3|38437.9|38428.3|38425.9|305
1706640000000|2024-01-30 18:40:00|38435.3|38432.9|38431.8|38429.4|38443.3|38440.9|38423.3|38420.9|672
1706640300000|2024-01-30 18:45:00|38432.3|38429.9|38420.3|38417.9|38438.8|38436.4|38419.3|38416.9|452
1706640600000|2024-01-30 18:50:00|38420.8|38418.4|38419.3|38416.9|38427.3|38424.9|38416.3|38413.9|384
1706640900000|2024-01-30 18:55:00|38420.3|38417.9|38425.8|38423.4|38432.3|38429.9|38420.3|38417.9|577
1706641200000|2024-01-30 19:00:00|38425.3|38422.9|38421.8|38419.4|38435.3|38432.9|38418.3|38415.9|550
1706641500000|2024-01-30 19:05:00|38422.3|38419.9|38416.3|38413.9|38424.8|38422.4|38408.3|38405.9|644
1706641800000|2024-01-30 19:10:00|38417.3|38414.9|38434.8|38432.4|38441.3|38438.9|38408.3|38405.9|554
1706642100000|2024-01-30 19:15:00|38435.3|38432.9|38434.3|38431.9|38441.8|38439.4|38425.3|38422.9|410
1706642400000|2024-01-30 19:20:00|38435.6|38433.2|38452.6|38450.2|38454.1|38451.7|38433.6|38431.2|538
1706642700000|2024-01-30 19:25:00|38451.6|38449.2|38455.1|38452.7|38458.1|38455.7|38442.6|38440.2|577
1706643000000|2024-01-30 19:30:00|38455.6|38453.2|38461.1|38458.7|38471.1|38468.7|38451.6|38449.2|864
1706643300000|2024-01-30 19:35:00|38460.6|38458.2|38456.1|38453.7|38463.6|38461.2|38449.6|38447.2|540
1706643600000|2024-01-30 19:40:00|38455.6|38453.2|38466.6|38464.2|38470.6|38468.2|38451.6|38449.2|416
1706643900000|2024-01-30 19:45:00|38467.1|38464.7|38463.6|38461.2|38468.6|38466.2|38457.6|38455.2|285
1706644200000|2024-01-30 19:50:00|38464.1|38461.7|38466.6|38464.2|38474.6|38472.2|38462.1|38459.7|373
1706644500000|2024-01-30 19:55:00|38467.6|38465.2|38475.1|38472.7|38479.6|38477.2|38461.1|38458.7|721
1706644800000|2024-01-30 20:00:00|38475.6|38473.2|38462.1|38459.7|38478.6|38476.2|38458.1|38455.7|514
1706645100000|2024-01-30 20:05:00|38462.6|38460.2|38457.1|38454.7|38465.6|38463.2|38451.1|38448.7|572
1706645400000|2024-01-30 20:10:00|38457.6|38455.2|38467.6|38465.2|38478.6|38476.2|38457.6|38455.2|652
1706645700000|2024-01-30 20:15:00|38468.1|38465.7|38469.6|38467.2|38471.1|38468.7|38459.6|38457.2|364
1706646000000|2024-01-30 20:20:00|38470.6|38468.2|38473.1|38470.7|38476.6|38474.2|38463.6|38461.2|461
1706646300000|2024-01-30 20:25:00|38473.6|38471.2|38488.1|38485.7|38502.6|38500.2|38473.1|38470.7|1060
1706646600000|2024-01-30 20:30:00|38488.6|38486.2|38467.6|38465.2|38490.6|38488.2|38464.1|38461.7|857
1706646900000|2024-01-30 20:35:00|38467.1|38464.7|38470.6|38468.2|38474.6|38472.2|38462.1|38459.7|594
1706647200000|2024-01-30 20:40:00|38470.1|38467.7|38470.1|38467.7|38482.6|38480.2|38459.6|38457.2|691
1706647500000|2024-01-30 20:45:00|38469.6|38467.2|38481.1|38478.7|38486.1|38483.7|38467.6|38465.2|816
1706647800000|2024-01-30 20:50:00|38480.6|38478.2|38464.6|38462.2|38493.6|38491.2|38461.6|38459.2|2135
1706648100000|2024-01-30 20:55:00|38465.1|38462.7|38459.7|38457.3|38481.7|38479.3|38453.6|38451.2|4143
1706648400000|2024-01-30 21:00:00|38460.9|38456.1|38467.9|38463.1|38486.9|38482.1|38432.4|38427.6|5448
1706648700000|2024-01-30 21:05:00|38467.4|38462.6|38467.4|38462.6|38474.9|38470.1|38462.4|38457.6|998
1706649000000|2024-01-30 21:10:00|38466.4|38461.6|38488.9|38484.1|38496.4|38491.6|38466.4|38461.6|837
1706649300000|2024-01-30 21:15:00|38489.4|38484.6|38488.4|38483.6|38503.4|38498.6|38478.4|38473.6|493
1706649600000|2024-01-30 21:20:00|38488.9|38484.1|38476.4|38471.6|38490.4|38485.6|38468.4|38463.6|189
1706649900000|2024-01-30 21:25:00|38475.9|38471.1|38469.9|38465.1|38482.9|38478.1|38469.9|38465.1|160
1706650200000|2024-01-30 21:30:00|38470.4|38465.6|38473.4|38468.6|38474.4|38469.6|38465.9|38461.1|191
1706650500000|2024-01-30 21:35:00|38473.9|38469.1|38471.9|38467.1|38482.9|38478.1|38469.9|38465.1|348
1706650800000|2024-01-30 21:40:00|38471.4|38466.6|38475.4|38470.6|38479.4|38474.6|38465.9|38461.1|402
1706651100000|2024-01-30 21:45:00|38475.9|38471.1|38480.4|38475.6|38482.9|38478.1|38467.9|38463.1|289
1706651400000|2024-01-30 21:50:00|38480.9|38476.1|38482.9|38478.1|38483.4|38478.6|38476.4|38471.6|165
1706651700000|2024-01-30 21:55:00|38483.4|38478.6|38464.8|38455|38484.9|38480.1|38460.4|38451.6|151
1706652000000|2024-01-30 22:00:00|38465.3|38455.5|38470.8|38461|38481.5|38471.7|38465.3|38455.5|0
1706652300000|2024-01-30 22:05:00|38469.9|38460.1|38431|38421.2|38471.2|38461.4|38430.9|38421.1|0
1706652600000|2024-01-30 22:10:00|38430.9|38421.1|38428.7|38418.9|38435.6|38425.8|38421.4|38411.6|0
1706652900000|2024-01-30 22:15:00|38429|38419.2|38412.5|38402.7|38435.8|38426|38409.3|38399.5|0
1706653200000|2024-01-30 22:20:00|38413|38403.2|38445.7|38435.9|38455|38445.2|38405.8|38396|0
1706653500000|2024-01-30 22:25:00|38446.8|38437|38453.8|38444|38468.8|38459|38446.7|38436.9|0
1706653800000|2024-01-30 22:30:00|38453|38443.2|38450.6|38440.8|38454.4|38444.6|38444.4|38434.6|0
1706654100000|2024-01-30 22:35:00|38449.7|38439.9|38439.9|38430.1|38453.1|38443.3|38439.6|38429.8|0
1706654400000|2024-01-30 22:40:00|38436.4|38426.6|38437.8|38428|38437.8|38428|38423.1|38413.3|0
1706654700000|2024-01-30 22:45:00|38438.3|38428.5|38430.1|38420.3|38438.5|38428.7|38427.4|38417.6|0
1706655000000|2024-01-30 22:50:00|38431.5|38421.7|38407.3|38397.5|38431.5|38421.7|38406.4|38396.6|0
1706655300000|2024-01-30 22:55:00|38407|38397.2|38424.7|38414.9|38429.9|38420.1|38402.6|38392.8|0
1706655600000|2024-01-30 23:00:00|38427.9|38423.1|38501.9|38497.1|38518.9|38514.1|38427.9|38423.1|958
1706655900000|2024-01-30 23:05:00|38501.4|38496.6|38497.9|38493.1|38503.4|38498.6|38493.4|38488.6|284
1706656200000|2024-01-30 23:10:00|38497.4|38492.6|38494.9|38490.1|38497.9|38493.1|38491.4|38486.6|198
1706656500000|2024-01-30 23:15:00|38494.4|38489.6|38500.4|38495.6|38505.9|38501.1|38494.4|38489.6|152
1706656800000|2024-01-30 23:20:00|38499.9|38495.1|38492.2|38487.4|38507|38502.2|38491.2|38486.4|187
1706657100000|2024-01-30 23:25:00|38492.7|38487.9|38476.2|38471.4|38496.2|38491.4|38475.7|38470.9|182
1706657400000|2024-01-30 23:30:00|38477.2|38472.4|38475.2|38470.4|38483.7|38478.9|38472.7|38467.9|179
1706657700000|2024-01-30 23:35:00|38476.2|38471.4|38464.7|38459.9|38476.2|38471.4|38462.2|38457.4|198
1706658000000|2024-01-30 23:40:00|38465.2|38460.4|38473.7|38468.9|38477.7|38472.9|38465.2|38460.4|143
1706658300000|2024-01-30 23:45:00|38474.2|38469.4|38472.7|38467.9|38479.2|38474.4|38471.7|38466.9|68
1706658600000|2024-01-30 23:50:00|38472.2|38467.4|38468.7|38463.9|38474.2|38469.4|38466.7|38461.9|132
1706658900000|2024-01-30 23:55:00|38468.2|38463.4|38466.7|38461.9|38470.2|38465.4|38465.2|38460.4|55
1706659200000|2024-01-31 00:00:00|38467.2|38462.4|38479.7|38474.9|38481.7|38476.9|38466.7|38461.9|109
1706659500000|2024-01-31 00:05:00|38480.2|38475.4|38483.7|38478.9|38490.2|38485.4|38477.2|38472.4|258
1706659800000|2024-01-31 00:10:00|38483.2|38478.4|38487.7|38482.9|38490.7|38485.9|38482.7|38477.9|60
1706660100000|2024-01-31 00:15:00|38488.2|38483.4|38492.7|38487.9|38494.7|38489.9|38485.2|38480.4|107
1706660400000|2024-01-31 00:20:00|38493.2|38488.4|38488.2|38483.4|38494.7|38489.9|38486.7|38481.9|66
1706660700000|2024-01-31 00:25:00|38488.7|38483.9|38489.7|38484.9|38491.7|38486.9|38487.2|38482.4|55
1706661000000|2024-01-31 00:30:00|38489.2|38484.4|38488.7|38483.9|38495.2|38490.4|38485.2|38480.4|101
1706661300000|2024-01-31 00:35:00|38488.2|38483.4|38487.2|38482.4|38489.7|38484.9|38485.2|38480.4|35
1706661600000|2024-01-31 00:40:00|38487.7|38482.9|38484.7|38479.9|38490.7|38485.9|38483.7|38478.9|53
1706661900000|2024-01-31 00:45:00|38484.2|38479.4|38494.7|38489.9|38494.7|38489.9|38483.7|38478.9|57
1706662200000|2024-01-31 00:50:00|38495.2|38490.4|38496.7|38491.9|38499.7|38494.9|38494.7|38489.9|66
1706662500000|2024-01-31 00:55:00|38496.2|38491.4|38493.2|38488.4|38496.2|38491.4|38492.2|38487.4|42
1706662800000|2024-01-31 01:00:00|38493.7|38488.9|38488.7|38483.9|38495.7|38490.9|38484.7|38479.9|95
1706663100000|2024-01-31 01:05:00|38489.2|38484.4|38491.7|38486.9|38493.2|38488.4|38486.7|38481.9|48
1706663400000|2024-01-31 01:10:00|38492.2|38487.4|38492.7|38487.9|38494.7|38489.9|38490.7|38485.9|36
1706663700000|2024-01-31 01:15:00|38493.2|38488.4|38499.7|38494.9|38499.7|38494.9|38492.2|38487.4|65
1706664000000|2024-01-31 01:20:00|38499.2|38494.4|38494.2|38489.4|38501.7|38496.9|38492.2|38487.4|49
1706664300000|2024-01-31 01:25:00|38494.7|38489.9|38493.7|38488.9|38496.7|38491.9|38491.2|38486.4|28
1706664600000|2024-01-31 01:30:00|38494.2|38489.4|38495.2|38490.4|38496.2|38491.4|38489.2|38484.4|43
1706664900000|2024-01-31 01:35:00|38494.7|38489.9|38501.7|38496.9|38503.7|38498.9|38493.2|38488.4|59
1706665200000|2024-01-31 01:40:00|38502.2|38497.4|38495.2|38490.4|38502.7|38497.9|38493.2|38488.4|49
1706665500000|2024-01-31 01:45:00|38494.7|38489.9|38497.7|38492.9|38500.2|38495.4|38493.2|38488.4|85
1706665800000|2024-01-31 01:50:00|38498.2|38493.4|38488.7|38483.9|38499.7|38494.9|38487.2|38482.4|48
1706666100000|2024-01-31 01:55:00|38488.2|38483.4|38486.7|38481.9|38491.2|38486.4|38485.7|38480.9|42
1706666400000|2024-01-31 02:00:00|38487.2|38482.4|38482.7|38477.9|38489.2|38484.4|38482.7|38477.9|42
1706666700000|2024-01-31 02:05:00|38482.2|38477.4|38486.2|38481.4|38486.7|38481.9|38481.2|38476.4|48
1706667000000|2024-01-31 02:10:00|38485.7|38480.9|38483.2|38478.4|38487.2|38482.4|38482.7|38477.9|66
1706667300000|2024-01-31 02:15:00|38482.7|38477.9|38488.7|38483.9|38491.7|38486.9|38482.7|38477.9|32
1706667600000|2024-01-31 02:20:00|38489.2|38484.4|38489.7|38484.9|38495.2|38490.4|38488.7|38483.9|31
1706667900000|2024-01-31 02:25:00|38489.2|38484.4|38492.2|38487.4|38493.7|38488.9|38487.2|38482.4|33
1706668200000|2024-01-31 02:30:00|38492.7|38487.9|38488.7|38483.9|38495.2|38490.4|38487.2|38482.4|28
1706668500000|2024-01-31 02:35:00|38488.2|38483.4|38488.2|38483.4|38488.7|38483.9|38486.2|38481.4|20
1706668800000|2024-01-31 02:40:00|38487.7|38482.9|38482.2|38477.4|38491.2|38486.4|38482.2|38477.4|45
1706669100000|2024-01-31 02:45:00|38483.2|38478.4|38484.7|38479.9|38485.2|38480.4|38480.7|38475.9|47
1706669400000|2024-01-31 02:50:00|38485.2|38480.4|38483.7|38478.9|38485.7|38480.9|38482.2|38477.4|35
1706669700000|2024-01-31 02:55:00|38484.2|38479.4|38485.7|38480.9|38486.2|38481.4|38482.7|38477.9|30
1706670000000|2024-01-31 03:00:00|38486.2|38481.4|38490.7|38485.9|38492.7|38487.9|38486.2|38481.4|36
1706670300000|2024-01-31 03:05:00|38491.2|38486.4|38488.2|38483.4|38491.7|38486.9|38485.7|38480.9|40
1706670600000|2024-01-31 03:10:00|38489.2|38484.4|38487.2|38482.4|38489.2|38484.4|38486.2|38481.4|26
1706670900000|2024-01-31 03:15:00|38486.2|38481.4|38487.7|38482.9|38487.7|38482.9|38484.2|38479.4|38
1706671200000|2024-01-31 03:20:00|38488.2|38483.4|38486.7|38481.9|38488.7|38483.9|38485.2|38480.4|16
1706671500000|2024-01-31 03:25:00|38486.2|38481.4|38485.2|38480.4|38488.2|38483.4|38484.2|38479.4|15
1706671800000|2024-01-31 03:30:00|38485.7|38480.9|38487.7|38482.9|38489.2|38484.4|38485.2|38480.4|18
1706672100000|2024-01-31 03:35:00|38487.2|38482.4|38487.7|38482.9|38491.2|38486.4|38487.2|38482.4|20
1706672400000|2024-01-31 03:40:00|38488.2|38483.4|38490.7|38485.9|38491.2|38486.4|38486.2|38481.4|20
1706672700000|2024-01-31 03:45:00|38490.2|38485.4|38492.7|38487.9|38494.2|38489.4|38488.7|38483.9|51
1706673000000|2024-01-31 03:50:00|38492.2|38487.4|38492.2|38487.4|38493.7|38488.9|38491.7|38486.9|13
1706673300000|2024-01-31 03:55:00|38492.7|38487.9|38488.2|38483.4|38492.7|38487.9|38487.2|38482.4|24
1706673600000|2024-01-31 04:00:00|38489.7|38484.9|38495.2|38490.4|38495.2|38490.4|38489.2|38484.4|31
1706673900000|2024-01-31 04:05:00|38495.7|38490.9|38489.7|38484.9|38496.2|38491.4|38489.2|38484.4|22
1706674200000|2024-01-31 04:10:00|38489.2|38484.4|38495.2|38490.4|38495.2|38490.4|38489.2|38484.4|58
1706674500000|2024-01-31 04:15:00|38494.7|38489.9|38496.2|38491.4|38496.7|38491.9|38494.2|38489.4|22
1706674800000|2024-01-31 04:20:00|38495.7|38490.9|38496.2|38491.4|38497.2|38492.4|38495.2|38490.4|44
1706675100000|2024-01-31 04:25:00|38495.7|38490.9|38493.7|38488.9|38496.2|38491.4|38492.7|38487.9|19
1706675400000|2024-01-31 04:30:00|38494.2|38489.4|38494.2|38489.4|38495.7|38490.9|38493.2|38488.4|16
1706675700000|2024-01-31 04:35:00|38493.7|38488.9|38493.2|38488.4|38494.2|38489.4|38491.2|38486.4|27
1706676000000|2024-01-31 04:40:00|38492.7|38487.9|38495.2|38490.4|38496.2|38491.4|38492.2|38487.4|39
1706676300000|2024-01-31 04:45:00|38495.7|38490.9|38498.2|38493.4|38498.2|38493.4|38494.7|38489.9|21
1706676600000|2024-01-31 04:50:00|38498.7|38493.9|38498.7|38493.9|38500.7|38495.9|38498.2|38493.4|18
1706676900000|2024-01-31 04:55:00|38498.2|38493.4|38497.7|38492.9|38498.7|38493.9|38495.7|38490.9|18
1706677200000|2024-01-31 05:00:00|38497.2|38492.4|38499.2|38494.4|38500.7|38495.9|38496.7|38491.9|27
1706677500000|2024-01-31 05:05:00|38499.7|38494.9|38498.2|38493.4|38500.2|38495.4|38498.2|38493.4|29
1706677800000|2024-01-31 05:10:00|38497.7|38492.9|38498.2|38493.4|38500.2|38495.4|38497.2|38492.4|18
1706678100000|2024-01-31 05:15:00|38498.7|38493.9|38502.2|38497.4|38502.2|38497.4|38498.2|38493.4|32
1706678400000|2024-01-31 05:20:00|38501.2|38496.4|38501.2|38496.4|38502.2|38497.4|38498.2|38493.4|27
1706678700000|2024-01-31 05:25:00|38501.7|38496.9|38498.7|38493.9|38501.7|38496.9|38498.2|38493.4|12
1706679000000|2024-01-31 05:30:00|38498.2|38493.4|38486.2|38481.4|38499.2|38494.4|38486.2|38481.4|93
1706679300000|2024-01-31 05:35:00|38487.2|38482.4|38486.2|38481.4|38491.7|38486.9|38484.2|38479.4|87
1706679600000|2024-01-31 05:40:00|38485.7|38480.9|38479.2|38474.4|38488.7|38483.9|38479.2|38474.4|113
1706679900000|2024-01-31 05:45:00|38478.7|38473.9|38480.7|38475.9|38482.2|38477.4|38477.2|38472.4|118
1706680200000|2024-01-31 05:50:00|38480.2|38475.4|38479.2|38474.4|38483.7|38478.9|38477.2|38472.4|65
1706680500000|2024-01-31 05:55:00|38478.7|38473.9|38480.2|38475.4|38481.2|38476.4|38476.2|38471.4|90
1706680800000|2024-01-31 06:00:00|38479.7|38474.9|38483.2|38478.4|38485.2|38480.4|38479.2|38474.4|68
1706681100000|2024-01-31 06:05:00|38483.7|38478.9|38484.2|38479.4|38485.2|38480.4|38482.2|38477.4|33
1706681400000|2024-01-31 06:10:00|38484.7|38479.9|38489.7|38484.9|38489.7|38484.9|38484.2|38479.4|42
1706681700000|2024-01-31 06:15:00|38489.2|38484.4|38487.2|38482.4|38491.2|38486.4|38486.2|38481.4|41
1706682000000|2024-01-31 06:20:00|38487.7|38482.9|38485.7|38480.9|38490.2|38485.4|38485.2|38480.4|50
1706682300000|2024-01-31 06:25:00|38486.2|38481.4|38482.2|38477.4|38488.7|38483.9|38481.7|38476.9|70
1706682600000|2024-01-31 06:30:00|38481.7|38476.9|38473.7|38468.9|38481.7|38476.9|38473.2|38468.4|112
1706682900000|2024-01-31 06:35:00|38474.2|38469.4|38478.7|38473.9|38480.2|38475.4|38473.2|38468.4|74
1706683200000|2024-01-31 06:40:00|38478.2|38473.4|38475.2|38470.4|38479.2|38474.4|38472.2|38467.4|40
1706683500000|2024-01-31 06:45:00|38474.2|38469.4|38474.2|38469.4|38477.2|38472.4|38474.2|38469.4|57
1706683800000|2024-01-31 06:50:00|38474.7|38469.9|38467.7|38462.9|38474.7|38469.9|38466.2|38461.4|156
1706684100000|2024-01-31 06:55:00|38468.2|38463.4|38461.2|38456.4|38469.7|38464.9|38460.2|38455.4|96
1706684400000|2024-01-31 07:00:00|38460.6|38457|38461.1|38457.5|38462.1|38458.5|38452.1|38448.5|260
1706684700000|2024-01-31 07:05:00|38461.6|38458|38468.6|38465|38469.1|38465.5|38459.6|38456|115
1706685000000|2024-01-31 07:10:00|38469.1|38465.5|38470.6|38467|38472.1|38468.5|38465.6|38462|79
1706685300000|2024-01-31 07:15:00|38470.1|38466.5|38475.1|38471.5|38475.6|38472|38466.6|38463|108
1706685600000|2024-01-31 07:20:00|38475.6|38472|38479.1|38475.5|38479.6|38476|38471.6|38468|93
1706685900000|2024-01-31 07:25:00|38478.6|38475|38484.6|38481|38486.1|38482.5|38477.6|38474|124
1706686200000|2024-01-31 07:30:00|38485.1|38481.5|38492.1|38488.5|38494.6|38491|38484.6|38481|236
1706686500000|2024-01-31 07:35:00|38491.6|38488|38487.1|38483.5|38492.6|38489|38485.6|38482|56
1706686800000|2024-01-31 07:40:00|38486.6|38483|38489.1|38485.5|38489.1|38485.5|38483.1|38479.5|60
1706687100000|2024-01-31 07:45:00|38494.1|38490.5|38504.6|38501|38505.6|38502|38492.1|38488.5|246
1706687400000|2024-01-31 07:50:00|38504.1|38500.5|38499.1|38495.5|38510.6|38507|38497.6|38494|167
1706687700000|2024-01-31 07:55:00|38498.6|38495|38506.1|38502.5|38506.6|38503|38494.6|38491|276
1706688000000|2024-01-31 08:00:00|38506.6|38503|38504.1|38500.5|38510.6|38507|38501.6|38498|229
1706688300000|2024-01-31 08:05:00|38504.6|38501|38497.1|38493.5|38510.6|38507|38497.1|38493.5|124
1706688600000|2024-01-31 08:10:00|38497.6|38494|38504.6|38501|38505.1|38501.5|38494.6|38491|108
1706688900000|2024-01-31 08:15:00|38505.1|38501.5|38511.6|38508|38512.6|38509|38503.6|38500|130
1706689200000|2024-01-31 08:20:00|38512.6|38509|38531.6|38528|38532.6|38529|38511.6|38508|231
1706689500000|2024-01-31 08:25:00|38532.1|38528.5|38536.1|38532.5|38548.6|38545|38530.1|38526.5|479
1706689800000|2024-01-31 08:30:00|38536.6|38533|38544.1|38540.5|38544.1|38540.5|38533.1|38529.5|146
1706690100000|2024-01-31 08:35:00|38543.6|38540|38545.1|38541.5|38546.1|38542.5|38537.6|38534|169
1706690400000|2024-01-31 08:40:00|38544.6|38541|38546.1|38542.5|38549.6|38546|38540.6|38537|179
1706690700000|2024-01-31 08:45:00|38545.6|38542|38532.6|38529|38549.6|38546|38530.6|38527|182
1706691000000|2024-01-31 08:50:00|38533.1|38529.5|38526.1|38522.5|38534.1|38530.5|38521.6|38518|202
1706691300000|2024-01-31 08:55:00|38526.6|38523|38518.1|38514.5|38527.1|38523.5|38515.6|38512|140
1706691600000|2024-01-31 09:00:00|38518.6|38515|38517.6|38514|38523.6|38520|38513.1|38509.5|456
1706691900000|2024-01-31 09:05:00|38518.1|38514.5|38509.1|38505.5|38518.6|38515|38507.6|38504|288
1706692200000|2024-01-31 09:10:00|38508.6|38505|38513.1|38509.5|38513.6|38510|38505.6|38502|199
1706692500000|2024-01-31 09:15:00|38512.6|38509|38515.6|38512|38523.6|38520|38510.6|38507|548
1706692800000|2024-01-31 09:20:00|38516.6|38513|38516.1|38512.5|38517.1|38513.5|38501.6|38498|350
1706693100000|2024-01-31 09:25:00|38516.6|38513|38509.1|38505.5|38519.6|38516|38505.1|38501.5|179
1706693400000|2024-01-31 09:30:00|38509.6|38506|38509.6|38506|38517.6|38514|38506.1|38502.5|276
1706693700000|2024-01-31 09:35:00|38510.1|38506.5|38511.1|38507.5|38513.6|38510|38507.6|38504|145
1706694000000|2024-01-31 09:40:00|38511.6|38508|38515.6|38512|38516.6|38513|38509.6|38506|209
1706694300000|2024-01-31 09:45:00|38516.1|38512.5|38526.1|38522.5|38529.1|38525.5|38514.1|38510.5|136
1706694600000|2024-01-31 09:50:00|38526.6|38523|38512.1|38508.5|38528.1|38524.5|38510.1|38506.5|194
1706694900000|2024-01-31 09:55:00|38512.6|38509|38500.6|38497|38513.6|38510|38496.6|38493|206
1706695200000|2024-01-31 10:00:00|38500.1|38496.5|38503.6|38500|38505.1|38501.5|38494.6|38491|155
1706695500000|2024-01-31 10:05:00|38503.1|38499.5|38498.1|38494.5|38505.6|38502|38498.1|38494.5|83
1706695800000|2024-01-31 10:10:00|38498.6|38495|38501.6|38498|38507.1|38503.5|38497.6|38494|143
1706696100000|2024-01-31 10:15:00|38501.1|38497.5|38515.1|38511.5|38516.1|38512.5|38500.1|38496.5|207
1706696400000|2024-01-31 10:20:00|38514.6|38511|38512.1|38508.5|38515.6|38512|38507.6|38504|91
1706696700000|2024-01-31 10:25:00|38511.6|38508|38502.6|38499|38513.1|38509.5|38502.1|38498.5|70
1706697000000|2024-01-31 10:30:00|38502.1|38498.5|38511.6|38508|38513.1|38509.5|38502.1|38498.5|156
1706697300000|2024-01-31 10:35:00|38512.1|38508.5|38499.6|38496|38512.1|38508.5|38499.6|38496|123
1706697600000|2024-01-31 10:40:00|38501.1|38497.5|38509.1|38505.5|38511.1|38507.5|38500.6|38497|107
1706697900000|2024-01-31 10:45:00|38508.6|38505|38518.1|38514.5|38521.1|38517.5|38508.6|38505|222
1706698200000|2024-01-31 10:50:00|38517.6|38514|38520.1|38516.5|38520.1|38516.5|38516.6|38513|107
1706698500000|2024-01-31 10:55:00|38519.6|38516|38522.6|38519|38526.1|38522.5|38519.6|38516|135
1706698800000|2024-01-31 11:00:00|38523.1|38519.5|38526.6|38523|38529.1|38525.5|38519.1|38515.5|314
1706699100000|2024-01-31 11:05:00|38527.1|38523.5|38526.1|38522.5|38530.6|38527|38525.6|38522|134
1706699400000|2024-01-31 11:10:00|38528.1|38524.5|38531.6|38528|38532.6|38529|38522.6|38519|160
1706699700000|2024-01-31 11:15:00|38532.6|38529|38541.6|38538|38543.1|38539.5|38532.1|38528.5|294
1706700000000|2024-01-31 11:20:00|38542.1|38538.5|38549.6|38546|38549.6|38546|38542.1|38538.5|233
1706700300000|2024-01-31 11:25:00|38550.6|38547|38536.1|38532.5|38550.6|38547|38536.1|38532.5|244
1706700600000|2024-01-31 11:30:00|38535.6|38532|38533.1|38529.5|38538.1|38534.5|38531.1|38527.5|116
1706700900000|2024-01-31 11:35:00|38532.1|38528.5|38528.6|38525|38534.6|38531|38526.6|38523|136
1706701200000|2024-01-31 11:40:00|38529.1|38525.5|38528.1|38524.5|38530.1|38526.5|38524.6|38521|137
1706701500000|2024-01-31 11:45:00|38527.6|38524|38529.1|38525.5|38534.6|38531|38527.1|38523.5|156
1706701800000|2024-01-31 11:50:00|38528.6|38525|38525.6|38522|38529.6|38526|38522.6|38519|142
1706702100000|2024-01-31 11:55:00|38525.1|38521.5|38527.1|38523.5|38532.1|38528.5|38522.6|38519|124
1706702400000|2024-01-31 12:00:00|38527.6|38524|38520.6|38517|38532.1|38528.5|38520.6|38517|152
1706702700000|2024-01-31 12:05:00|38519.6|38516|38510.6|38507|38525.6|38522|38509.6|38506|236
1706703000000|2024-01-31 12:10:00|38510.1|38506.5|38507.6|38504|38511.6|38508|38506.6|38503|151
1706703300000|2024-01-31 12:15:00|38507.1|38503.5|38521.6|38518|38521.6|38518|38506.6|38503|198
1706703600000|2024-01-31 12:20:00|38520.6|38517|38518.6|38515|38527.6|38524|38516.6|38513|211
1706703900000|2024-01-31 12:25:00|38518.1|38514.5|38503.6|38500|38519.1|38515.5|38502.6|38499|205
1706704200000|2024-01-31 12:30:00|38503.1|38499.5|38509.6|38506|38527.6|38524|38475.1|38471.5|3405
1706704500000|2024-01-31 12:35:00|38510.1|38506.5|38509.6|38506|38514.1|38510.5|38489.6|38486|632
1706704800000|2024-01-31 12:40:00|38509.1|38505.5|38513.1|38509.5|38525.6|38522|38508.1|38504.5|495
1706705100000|2024-01-31 12:45:00|38513.6|38510|38524.1|38520.5|38528.6|38525|38510.1|38506.5|237
1706705400000|2024-01-31 12:50:00|38523.6|38520|38522.6|38519|38525.6|38522|38518.1|38514.5|159
1706705700000|2024-01-31 12:55:00|38523.1|38519.5|38525.1|38521.5|38527.6|38524|38520.6|38517|168
1706706000000|2024-01-31 13:00:00|38525.6|38522|38511.1|38507.5|38534.6|38531|38509.6|38506|394
1706706300000|2024-01-31 13:05:00|38510.1|38506.5|38505.1|38501.5|38510.1|38506.5|38501.6|38498|254
1706706600000|2024-01-31 13:10:00|38504.1|38500.5|38499.6|38496|38516.6|38513|38499.6|38496|254
1706706900000|2024-01-31 13:15:00|38500.1|38496.5|38526.1|38522.5|38527.1|38523.5|38500.1|38496.5|675
1706707200000|2024-01-31 13:20:00|38526.6|38523|38538.1|38534.5|38541.1|38537.5|38524.6|38521|380
1706707500000|2024-01-31 13:25:00|38537.6|38534|38532.6|38529|38538.1|38534.5|38523.1|38519.5|279
1706707800000|2024-01-31 13:30:00|38544.6|38541|38542.1|38538.5|38567.6|38564|38531.1|38527.5|2149
1706708100000|2024-01-31 13:35:00|38543.1|38539.5|38524.1|38520.5|38543.1|38539.5|38496.1|38492.5|1071
1706708400000|2024-01-31 13:40:00|38523.1|38519.5|38518.1|38514.5|38540.1|38536.5|38516.6|38513|521
1706708700000|2024-01-31 13:45:00|38517.6|38514|38525.1|38521.5|38536.1|38532.5|38513.1|38509.5|273
1706709000000|2024-01-31 13:50:00|38524.1|38520.5|38525.1|38521.5|38530.6|38527|38521.1|38517.5|291
1706709300000|2024-01-31 13:55:00|38525.6|38522|38516.6|38513|38533.1|38529.5|38514.1|38510.5|298
1706709600000|2024-01-31 14:00:00|38516.1|38512.5|38507.1|38503.5|38520.1|38516.5|38491.1|38487.5|662
1706709900000|2024-01-31 14:05:00|38507.6|38504|38512.1|38508.5|38521.1|38517.5|38504.1|38500.5|466
1706710200000|2024-01-31 14:10:00|38513.1|38509.5|38567.1|38563.5|38572.1|38568.5|38510.1|38506.5|1508
1706710500000|2024-01-31 14:15:00|38566.1|38562.5|38561.1|38557.5|38572.6|38569|38538.6|38535|1716
1706710800000|2024-01-31 14:20:00|38561.6|38558|38551.1|38547.5|38562.1|38558.5|38538.1|38534.5|1303
1706711100000|2024-01-31 14:25:00|38551.6|38548|38526.1|38522.5|38553.1|38549.5|38524.1|38520.5|1167
1706711400000|2024-01-31 14:30:00|38525.5|38523.1|38544.5|38542.1|38555|38552.6|38490.5|38488.1|5061
1706711700000|2024-01-31 14:35:00|38545.5|38543.1|38559.5|38557.1|38576|38573.6|38536.5|38534.1|3024
1706712000000|2024-01-31 14:40:00|38559|38556.6|38541.5|38539.1|38585|38582.6|38541.5|38539.1|1837
1706712300000|2024-01-31 14:45:00|38541|38538.6|38526|38523.6|38554|38551.6|38508|38505.6|2632
1706712600000|2024-01-31 14:50:00|38527.3|38524.9|38499.3|38496.9|38535.8|38533.4|38489.3|38486.9|2193
1706712900000|2024-01-31 14:55:00|38497.8|38495.4|38496.3|38493.9|38501.3|38498.9|38465.3|38462.9|1876
1706713200000|2024-01-31 15:00:00|38496.8|38494.4|38471.3|38468.9|38497.3|38494.9|38465.3|38462.9|1293
1706713500000|2024-01-31 15:05:00|38472.3|38469.9|38468.3|38465.9|38481.8|38479.4|38451.3|38448.9|1406
1706713800000|2024-01-31 15:10:00|38468.8|38466.4|38459.3|38456.9|38482.8|38480.4|38457.3|38454.9|1630
1706714100000|2024-01-31 15:15:00|38460.3|38457.9|38482.3|38479.9|38487.3|38484.9|38456.3|38453.9|1277
1706714400000|2024-01-31 15:20:00|38481.3|38478.9|38479.8|38477.4|38504.3|38501.9|38474.3|38471.9|1507
1706714700000|2024-01-31 15:25:00|38480.3|38477.9|38494.3|38491.9|38502.3|38499.9|38476.3|38473.9|1210
1706715000000|2024-01-31 15:30:00|38494.8|38492.4|38492.8|38490.4|38516.3|38513.9|38486.3|38483.9|1855
1706715300000|2024-01-31 15:35:00|38493.3|38490.9|38478.8|38476.4|38498.3|38495.9|38464.8|38462.4|1409
1706715600000|2024-01-31 15:40:00|38478.3|38475.9|38491.3|38488.9|38499.8|38497.4|38476.3|38473.9|1031
1706715900000|2024-01-31 15:45:00|38490.8|38488.4|38503.3|38500.9|38510.8|38508.4|38484.8|38482.4|888
1706716200000|2024-01-31 15:50:00|38502.3|38499.9|38487.3|38484.9|38504.3|38501.9|38477.3|38474.9|835
1706716500000|2024-01-31 15:55:00|38487.8|38485.4|38489.3|38486.9|38497.3|38494.9|38474.8|38472.4|818
1706716800000|2024-01-31 16:00:00|38488.8|38486.4|38507.8|38505.4|38512.3|38509.9|38487.3|38484.9|1064
1706717100000|2024-01-31 16:05:00|38508.3|38505.9|38527.3|38524.9|38530.3|38527.9|38498.8|38496.4|905
1706717400000|2024-01-31 16:10:00|38528.3|38525.9|38520.8|38518.4|38529.3|38526.9|38509.3|38506.9|698
1706717700000|2024-01-31 16:15:00|38520.3|38517.9|38510.8|38508.4|38528.3|38525.9|38506.8|38504.4|824
1706718000000|2024-01-31 16:20:00|38511.3|38508.9|38503.3|38500.9|38520.3|38517.9|38500.8|38498.4|658
1706718300000|2024-01-31 16:25:00|38500.3|38497.9|38494.8|38492.4|38508.8|38506.4|38489.3|38486.9|929
1706718600000|2024-01-31 16:30:00|38494.3|38491.9|38494.8|38492.4|38500.8|38498.4|38482.3|38479.9|710
1706718900000|2024-01-31 16:35:00|38495.3|38492.9|38460.3|38457.9|38495.3|38492.9|38460.3|38457.9|954
1706719200000|2024-01-31 16:40:00|38459.8|38457.4|38430.8|38428.4|38460.3|38457.9|38413.3|38410.9|2185
1706719500000|2024-01-31 16:45:00|38430.3|38427.9|38453.3|38450.9|38459.3|38456.9|38420.3|38417.9|1389
1706719800000|2024-01-31 16:50:00|38452.8|38450.4|38452.3|38449.9|38457.3|38454.9|38444.3|38441.9|792
1706720100000|2024-01-31 16:55:00|38452.8|38450.4|38471.8|38469.4|38484.3|38481.9|38452.3|38449.9|909
1706720400000|2024-01-31 17:00:00|38472.3|38469.9|38488.3|38485.9|38489.3|38486.9|38469.3|38466.9|530
1706720700000|2024-01-31 17:05:00|38487.8|38485.4|38502.3|38499.9|38508.3|38505.9|38482.8|38480.4|616
1706721000000|2024-01-31 17:10:00|38501.3|38498.9|38485.3|38482.9|38506.8|38504.4|38483.3|38480.9|912
1706721300000|2024-01-31 17:15:00|38485.8|38483.4|38478.3|38475.9|38489.8|38487.4|38469.3|38466.9|977
1706721600000|2024-01-31 17:20:00|38477.8|38475.4|38493.8|38491.4|38493.8|38491.4|38470.3|38467.9|433
1706721900000|2024-01-31 17:25:00|38494.3|38491.9|38513.8|38511.4|38516.3|38513.9|38494.3|38491.9|797
1706722200000|2024-01-31 17:30:00|38513.3|38510.9|38478.3|38475.9|38513.3|38510.9|38474.3|38471.9|1082
1706722500000|2024-01-31 17:35:00|38478.8|38476.4|38459.8|38457.4|38483.8|38481.4|38441.8|38439.4|1137
1706722800000|2024-01-31 17:40:00|38460.3|38457.9|38476.8|38474.4|38479.8|38477.4|38448.8|38446.4|573
1706723100000|2024-01-31 17:45:00|38477.3|38474.9|38479.8|38477.4|38480.8|38478.4|38468.3|38465.9|328
1706723400000|2024-01-31 17:50:00|38479.3|38476.9|38485.3|38482.9|38495.3|38492.9|38478.3|38475.9|552
1706723700000|2024-01-31 17:55:00|38484.8|38482.4|38509.8|38507.4|38510.3|38507.9|38484.3|38481.9|503
1706724000000|2024-01-31 18:00:00|38510.3|38507.9|38507.3|38504.9|38513.8|38511.4|38501.8|38499.4|635
1706724300000|2024-01-31 18:05:00|38507.8|38505.4|38504.8|38502.4|38515.8|38513.4|38497.3|38494.9|434
1706724600000|2024-01-31 18:10:00|38504.3|38501.9|38494.3|38491.9|38504.8|38502.4|38484.3|38481.9|505
1706724900000|2024-01-31 18:15:00|38494.8|38492.4|38500.8|38498.4|38507.3|38504.9|38489.3|38486.9|465
1706725200000|2024-01-31 18:20:00|38501.3|38498.9|38456.3|38453.9|38502.3|38499.9|38452.3|38449.9|774
1706725500000|2024-01-31 18:25:00|38455.8|38453.4|38462.3|38459.9|38467.3|38464.9|38448.3|38445.9|594
1706725800000|2024-01-31 18:30:00|38462.8|38460.4|38464|38461.6|38473.5|38471.1|38457.8|38455.4|515
1706726100000|2024-01-31 18:35:00|38464.5|38462.1|38452|38449.6|38469.5|38467.1|38450.5|38448.1|435
1706726400000|2024-01-31 18:40:00|38452.5|38450.1|38467.5|38465.1|38469.5|38467.1|38450.5|38448.1|362
1706726700000|2024-01-31 18:45:00|38467|38464.6|38487|38484.6|38487.5|38485.1|38467|38464.6|508
1706727000000|2024-01-31 18:50:00|38487.5|38485.1|38470.5|38468.1|38493|38490.6|38469|38466.6|388
1706727300000|2024-01-31 18:55:00|38470|38467.6|38472.5|38470.1|38485.5|38483.1|38468.5|38466.1|571
1706727600000|2024-01-31 19:00:00|38472|38469.6|38414.5|38412.1|38502.5|38500.1|38368.5|38366.1|5535
1706727900000|2024-01-31 19:05:00|38414|38411.6|38400|38397.6|38449.5|38447.1|38380|38377.6|3004
1706728200000|2024-01-31 19:10:00|38400.5|38398.1|38411.5|38409.1|38447.5|38445.1|38390|38387.6|2094
1706728500000|2024-01-31 19:15:00|38411|38408.6|38386.5|38384.1|38425.5|38423.1|38382|38379.6|1767
1706728800000|2024-01-31 19:20:00|38387.7|38385.3|38386.2|38383.8|38412.7|38410.3|38369.7|38367.3|2043
1706729100000|2024-01-31 19:25:00|38385.7|38383.3|38401.7|38399.3|38418.7|38416.3|38378.2|38375.8|1116
1706729400000|2024-01-31 19:30:00|38403.2|38400.8|38429.2|38426.8|38450.2|38447.8|38385.2|38382.8|2367
1706729700000|2024-01-31 19:35:00|38428.7|38426.3|38499.2|38496.8|38518.2|38515.8|38387.7|38385.3|5671
1706730000000|2024-01-31 19:40:00|38500.2|38497.8|38528.2|38525.8|38552.2|38549.8|38495.7|38493.3|4154
1706730300000|2024-01-31 19:45:00|38527.7|38525.3|38494.7|38492.3|38562.7|38560.3|38487.7|38485.3|3332
1706730600000|2024-01-31 19:50:00|38495.2|38492.8|38453.2|38450.8|38501.7|38499.3|38406.2|38403.8|3562
1706730900000|2024-01-31 19:55:00|38453.7|38451.3|38405.2|38402.8|38475.7|38473.3|38393.2|38390.8|2047
1706731200000|2024-01-31 20:00:00|38403.7|38401.3|38286.2|38283.8|38411.2|38408.8|38261.7|38259.3|7177
1706731500000|2024-01-31 20:05:00|38286.7|38284.3|38270.2|38267.8|38286.7|38284.3|38213.2|38210.8|4972
1706731800000|2024-01-31 20:10:00|38270.7|38268.3|38260.2|38257.8|38298.2|38295.8|38242.7|38240.3|3825
1706732100000|2024-01-31 20:15:00|38260.7|38258.3|38217.2|38214.8|38284.7|38282.3|38215.7|38213.3|3178
1706732400000|2024-01-31 20:20:00|38217.7|38215.3|38252.2|38249.8|38288.2|38285.8|38212.7|38210.3|2954
1706732700000|2024-01-31 20:25:00|38251.2|38248.8|38234.7|38232.3|38263.2|38260.8|38216.2|38213.8|2189
1706733000000|2024-01-31 20:30:00|38235.2|38232.8|38175.7|38173.3|38243.7|38241.3|38171.2|38168.8|3072
1706733300000|2024-01-31 20:35:00|38174.7|38172.3|38186.2|38183.8|38190.7|38188.3|38152.7|38150.3|2015
1706733600000|2024-01-31 20:40:00|38185.7|38183.3|38168.7|38166.3|38196.7|38194.3|38162.2|38159.8|1852
1706733900000|2024-01-31 20:45:00|38168.2|38165.8|38177.2|38174.8|38181.7|38179.3|38151.7|38149.3|1722
1706734200000|2024-01-31 20:50:00|38176.7|38174.3|38192.7|38190.3|38193.2|38190.8|38157.7|38155.3|2826
1706734500000|2024-01-31 20:55:00|38194.7|38192.3|38142.2|38139.8|38224.7|38222.3|38139.2|38136.8|6123
1706734800000|2024-01-31 21:00:00|38143.4|38138.6|38172.4|38167.6|38172.9|38168.1|38120.4|38115.6|3622
1706735100000|2024-01-31 21:05:00|38171.9|38167.1|38140.4|38135.6|38188.4|38183.6|38130.4|38125.6|1325
1706735400000|2024-01-31 21:10:00|38140.9|38136.1|38135.4|38130.6|38152.9|38148.1|38130.9|38126.1|689
1706735700000|2024-01-31 21:15:00|38135.9|38131.1|38144.4|38139.6|38150.9|38146.1|38133.4|38128.6|294
1706736000000|2024-01-31 21:20:00|38144.9|38140.1|38135.4|38130.6|38147.4|38142.6|38131.9|38127.1|224
1706736300000|2024-01-31 21:25:00|38134.9|38130.1|38128.9|38124.1|38139.4|38134.6|38124.9|38120.1|152
1706736600000|2024-01-31 21:30:00|38129.4|38124.6|38135.4|38130.6|38136.4|38131.6|38125.4|38120.6|94
1706736900000|2024-01-31 21:35:00|38134.9|38130.1|38140.4|38135.6|38148.4|38143.6|38133.9|38129.1|100
1706737200000|2024-01-31 21:40:00|38140.9|38136.1|38142.9|38138.1|38149.4|38144.6|38138.4|38133.6|120
1706737500000|2024-01-31 21:45:00|38142.4|38137.6|38148.9|38144.1|38151.9|38147.1|38140.9|38136.1|95
1706737800000|2024-01-31 21:50:00|38148.4|38143.6|38154.9|38150.1|38155.9|38151.1|38147.4|38142.6|72
1706738100000|2024-01-31 21:55:00|38153.9|38149.1|38164.7|38154.9|38167.4|38162.6|38153.9|38149.1|133
1706738400000|2024-01-31 22:00:00|38164.8|38155|38166|38156.2|38167.9|38158.1|38163.4|38153.6|0
1706738700000|2024-01-31 22:05:00|38166.9|38157.1|38163.5|38153.7|38167.2|38157.4|38162.6|38152.8|0
1706739000000|2024-01-31 22:10:00|38163.4|38153.6|38171.8|38162|38171.8|38162|38162|38152.2|0
1706739300000|2024-01-31 22:15:00|38170.6|38160.8|38175.5|38165.7|38175.5|38165.7|38170.6|38160.8|0
1706739600000|2024-01-31 22:20:00|38176|38166.2|38172.5|38162.7|38176.2|38166.4|38172.3|38162.5|0
1706739900000|2024-01-31 22:25:00|38173.4|38163.6|38167.9|38158.1|38173.4|38163.6|38165.6|38155.8|0
1706740200000|2024-01-31 22:30:00|38166.1|38156.3|38167.2|38157.4|38167.9|38158.1|38162.6|38152.8|0
1706740500000|2024-01-31 22:35:00|38167.5|38157.7|38170.3|38160.5|38173|38163.2|38167.5|38157.7|0
1706740800000|2024-01-31 22:40:00|38174.3|38164.5|38173.3|38163.5|38175.5|38165.7|38170.3|38160.5|0
1706741100000|2024-01-31 22:45:00|38176.8|38167|38175|38165.2|38178.4|38168.6|38173.4|38163.6|0
1706741400000|2024-01-31 22:50:00|38178.5|38168.7|38177.1|38167.3|38179.5|38169.7|38174.3|38164.5|0
1706741700000|2024-01-31 22:55:00|38175.7|38165.9|38181.2|38171.4|38187.2|38177.4|38175.7|38165.9|0
1706742000000|2024-01-31 23:00:00|38168.2|38163.4|38159.2|38154.4|38183.2|38178.4|38154.2|38149.4|415
1706742300000|2024-01-31 23:05:00|38158.7|38153.9|38148.2|38143.4|38159.2|38154.4|38144.2|38139.4|301
1706742600000|2024-01-31 23:10:00|38148.7|38143.9|38166.7|38161.9|38170.2|38165.4|38148.7|38143.9|165
1706742900000|2024-01-31 23:15:00|38167.2|38162.4|38173.2|38168.4|38179.2|38174.4|38166.2|38161.4|157
1706743200000|2024-01-31 23:20:00|38172.7|38167.9|38166.2|38161.4|38174.2|38169.4|38164.2|38159.4|130
1706743500000|2024-01-31 23:25:00|38165.7|38160.9|38179.7|38174.9|38180.7|38175.9|38165.7|38160.9|91
1706743800000|2024-01-31 23:30:00|38179.2|38174.4|38173.2|38168.4|38179.7|38174.9|38172.2|38167.4|152
1706744100000|2024-01-31 23:35:00|38173.7|38168.9|38181.2|38176.4|38185.7|38180.9|38173.2|38168.4|133
1706744400000|2024-01-31 23:40:00|38180.7|38175.9|38173.2|38168.4|38183.2|38178.4|38172.2|38167.4|76
1706744700000|2024-01-31 23:45:00|38172.7|38167.9|38182.7|38177.9|38184.2|38179.4|38172.7|38167.9|76
1706745000000|2024-01-31 23:50:00|38183.2|38178.4|38183.7|38178.9|38189.2|38184.4|38182.2|38177.4|51
1706745300000|2024-01-31 23:55:00|38183.2|38178.4|38181.7|38176.9|38186.2|38181.4|38179.2|38174.4|64
1706745600000|2024-02-01 00:00:00|38181.2|38176.4|38186.2|38181.4|38192.7|38187.9|38181.2|38176.4|114
1706745900000|2024-02-01 00:05:00|38185.7|38180.9|38189.2|38184.4|38189.7|38184.9|38183.7|38178.9|43
1706746200000|2024-02-01 00:10:00|38188.7|38183.9|38198.2|38193.4|38200.2|38195.4|38188.2|38183.4|74
1706746500000|2024-02-01 00:15:00|38198.7|38193.9|38199.7|38194.9|38199.7|38194.9|38193.7|38188.9|54
1706746800000|2024-02-01 00:20:00|38200.7|38195.9|38203.7|38198.9|38205.7|38200.9|38199.7|38194.9|86
1706747100000|2024-02-01 00:25:00|38203.2|38198.4|38211.2|38206.4|38212.2|38207.4|38202.7|38197.9|57
1706747400000|2024-02-01 00:30:00|38211.7|38206.9|38218.2|38213.4|38220.2|38215.4|38211.2|38206.4|108
1706747700000|2024-02-01 00:35:00|38218.7|38213.9|38214.7|38209.9|38219.2|38214.4|38213.7|38208.9|43
1706748000000|2024-02-01 00:40:00|38214.2|38209.4|38211.2|38206.4|38216.7|38211.9|38208.7|38203.9|66
1706748300000|2024-02-01 00:45:00|38211.7|38206.9|38203.7|38198.9|38215.2|38210.4|38203.7|38198.9|61
1706748600000|2024-02-01 00:50:00|38202.7|38197.9|38195.7|38190.9|38204.2|38199.4|38194.7|38189.9|71
1706748900000|2024-02-01 00:55:00|38196.2|38191.4|38192.2|38187.4|38196.7|38191.9|38191.7|38186.9|35
1706749200000|2024-02-01 01:00:00|38192.7|38187.9|38197.7|38192.9|38198.7|38193.9|38189.2|38184.4|75
1706749500000|2024-02-01 01:05:00|38198.7|38193.9|38182.2|38177.4|38199.2|38194.4|38180.7|38175.9|152
1706749800000|2024-02-01 01:10:00|38182.7|38177.9|38184.2|38179.4|38189.7|38184.9|38179.7|38174.9|217
1706750100000|2024-02-01 01:15:00|38184.7|38179.9|38184.2|38179.4|38191.2|38186.4|38180.2|38175.4|87
1706750400000|2024-02-01 01:20:00|38184.7|38179.9|38193.2|38188.4|38195.7|38190.9|38183.2|38178.4|65
1706750700000|2024-02-01 01:25:00|38193.7|38188.9|38192.2|38187.4|38200.7|38195.9|38188.2|38183.4|80
1706751000000|2024-02-01 01:30:00|38192.7|38187.9|38198.2|38193.4|38198.2|38193.4|38187.7|38182.9|72
1706751300000|2024-02-01 01:35:00|38198.7|38193.9|38211.9|38207.1|38212.4|38207.6|38197.7|38192.9|32
1706751600000|2024-02-01 01:40:00|38211.4|38206.6|38210.9|38206.1|38216.9|38212.1|38209.9|38205.1|72
1706751900000|2024-02-01 01:45:00|38210.4|38205.6|38209.4|38204.6|38214.9|38210.1|38208.4|38203.6|32
1706752200000|2024-02-01 01:50:00|38207.9|38203.1|38202.9|38198.1|38207.9|38203.1|38197.4|38192.6|25
1706752500000|2024-02-01 01:55:00|38203.4|38198.6|38209.9|38205.1|38212.9|38208.1|38203.4|38198.6|25
1706752800000|2024-02-01 02:00:00|38210.4|38205.6|38211.9|38207.1|38214.4|38209.6|38208.9|38204.1|16
1706753100000|2024-02-01 02:05:00|38212.4|38207.6|38221.9|38217.1|38222.4|38217.6|38211.9|38207.1|81
1706753400000|2024-02-01 02:10:00|38222.4|38217.6|38228.4|38223.6|38232.9|38228.1|38222.4|38217.6|152
1706753700000|2024-02-01 02:15:00|38228.9|38224.1|38223.4|38218.6|38232.9|38228.1|38221.4|38216.6|60
1706754000000|2024-02-01 02:20:00|38223.9|38219.1|38222.9|38218.1|38225.4|38220.6|38221.9|38217.1|60
1706754300000|2024-02-01 02:25:00|38222.4|38217.6|38231.4|38226.6|38232.4|38227.6|38221.4|38216.6|94
1706754600000|2024-02-01 02:30:00|38231.9|38227.1|38241.4|38236.6|38242.4|38237.6|38231.4|38226.6|98
1706754900000|2024-02-01 02:35:00|38240.9|38236.1|38234.9|38230.1|38241.4|38236.6|38232.4|38227.6|36
1706755200000|2024-02-01 02:40:00|38235.4|38230.6|38236.4|38231.6|38239.4|38234.6|38232.9|38228.1|51
1706755500000|2024-02-01 02:45:00|38235.9|38231.1|38231.9|38227.1|38236.4|38231.6|38231.4|38226.6|62
1706755800000|2024-02-01 02:50:00|38232.4|38227.6|38230.4|38225.6|38233.4|38228.6|38229.4|38224.6|19
1706756100000|2024-02-01 02:55:00|38229.9|38225.1|38227.9|38223.1|38231.9|38227.1|38225.9|38221.1|43
1706756400000|2024-02-01 03:00:00|38228.4|38223.6|38227.9|38223.1|38232.4|38227.6|38226.9|38222.1|59
1706756700000|2024-02-01 03:05:00|38227.4|38222.6|38223.9|38219.1|38228.4|38223.6|38223.4|38218.6|45
1706757000000|2024-02-01 03:10:00|38224.4|38219.6|38224.9|38220.1|38227.4|38222.6|38223.4|38218.6|34
1706757300000|2024-02-01 03:15:00|38224.4|38219.6|38220.4|38215.6|38225.4|38220.6|38217.4|38212.6|52
1706757600000|2024-02-01 03:20:00|38220.9|38216.1|38217.9|38213.1|38222.9|38218.1|38217.4|38212.6|26
1706757900000|2024-02-01 03:25:00|38217.4|38212.6|38219.9|38215.1|38220.4|38215.6|38212.9|38208.1|51
1706758200000|2024-02-01 03:30:00|38219.4|38214.6|38218.9|38214.1|38221.4|38216.6|38217.9|38213.1|36
1706758500000|2024-02-01 03:35:00|38219.4|38214.6|38212.9|38208.1|38220.9|38216.1|38211.4|38206.6|51
1706758800000|2024-02-01 03:40:00|38213.4|38208.6|38212.4|38207.6|38217.4|38212.6|38211.4|38206.6|28
1706759100000|2024-02-01 03:45:00|38211.9|38207.1|38220.9|38216.1|38221.9|38217.1|38211.9|38207.1|42
1706759400000|2024-02-01 03:50:00|38221.4|38216.6|38220.4|38215.6|38223.9|38219.1|38219.9|38215.1|16
1706759700000|2024-02-01 03:55:00|38219.9|38215.1|38222.4|38217.6|38223.4|38218.6|38219.4|38214.6|17
1706760000000|2024-02-01 04:00:00|38222.9|38218.1|38222.9|38218.1|38225.4|38220.6|38221.4|38216.6|40
1706760300000|2024-02-01 04:05:00|38223.4|38218.6|38229.4|38224.6|38229.4|38224.6|38222.9|38218.1|27
1706760600000|2024-02-01 04:10:00|38229.9|38225.1|38231.4|38226.6|38231.9|38227.1|38229.4|38224.6|19
1706760900000|2024-02-01 04:15:00|38230.9|38226.1|38231.9|38227.1|38233.4|38228.6|38229.4|38224.6|25
1706761200000|2024-02-01 04:20:00|38231.4|38226.6|38228.4|38223.6|38231.9|38227.1|38227.9|38223.1|13
1706761500000|2024-02-01 04:25:00|38228.9|38224.1|38224.9|38220.1|38229.9|38225.1|38224.4|38219.6|22
1706761800000|2024-02-01 04:30:00|38224.4|38219.6|38220.4|38215.6|38224.4|38219.6|38216.4|38211.6|39
1706762100000|2024-02-01 04:35:00|38220.9|38216.1|38223.4|38218.6|38223.4|38218.6|38218.4|38213.6|29
1706762400000|2024-02-01 04:40:00|38222.9|38218.1|38221.9|38217.1|38224.4|38219.6|38221.4|38216.6|12
1706762700000|2024-02-01 04:45:00|38221.4|38216.6|38220.9|38216.1|38223.4|38218.6|38218.4|38213.6|22
1706763000000|2024-02-01 04:50:00|38220.4|38215.6|38225.4|38220.6|38225.4|38220.6|38220.4|38215.6|11
1706763300000|2024-02-01 04:55:00|38224.9|38220.1|38226.4|38221.6|38227.9|38223.1|38222.9|38218.1|19
1706763600000|2024-02-01 05:00:00|38225.9|38221.1|38217.4|38212.6|38225.9|38221.1|38214.9|38210.1|37
1706763900000|2024-02-01 05:05:00|38217.9|38213.1|38214.4|38209.6|38220.9|38216.1|38213.9|38209.1|33
1706764200000|2024-02-01 05:10:00|38213.9|38209.1|38217.9|38213.1|38218.4|38213.6|38209.4|38204.6|57
1706764500000|2024-02-01 05:15:00|38217.4|38212.6|38221.9|38217.1|38224.4|38219.6|38216.4|38211.6|56
1706764800000|2024-02-01 05:20:00|38222.4|38217.6|38220.4|38215.6|38222.4|38217.6|38215.9|38211.1|31
1706765100000|2024-02-01 05:25:00|38219.9|38215.1|38212.9|38208.1|38219.9|38215.1|38211.9|38207.1|60
1706765400000|2024-02-01 05:30:00|38212.4|38207.6|38215.4|38210.6|38219.4|38214.6|38210.9|38206.1|111
1706765700000|2024-02-01 05:35:00|38215.9|38211.1|38210.9|38206.1|38215.9|38211.1|38209.4|38204.6|60
1706766000000|2024-02-01 05:40:00|38210.4|38205.6|38210.9|38206.1|38214.9|38210.1|38208.4|38203.6|79
1706766300000|2024-02-01 05:45:00|38210.4|38205.6|38213.4|38208.6|38215.4|38210.6|38206.4|38201.6|57
1706766600000|2024-02-01 05:50:00|38212.9|38208.1|38210.9|38206.1|38214.4|38209.6|38210.4|38205.6|18
1706766900000|2024-02-01 05:55:00|38210.4|38205.6|38204.4|38199.6|38211.4|38206.6|38203.9|38199.1|56
1706767200000|2024-02-01 06:00:00|38204.9|38200.1|38207.9|38203.1|38209.9|38205.1|38204.4|38199.6|45
1706767500000|2024-02-01 06:05:00|38207.4|38202.6|38208.9|38204.1|38210.4|38205.6|38205.4|38200.6|27
1706767800000|2024-02-01 06:10:00|38209.4|38204.6|38209.9|38205.1|38211.4|38206.6|38205.9|38201.1|52
1706768100000|2024-02-01 06:15:00|38209.4|38204.6|38202.9|38198.1|38210.9|38206.1|38202.4|38197.6|56
1706768400000|2024-02-01 06:20:00|38203.4|38198.6|38195.4|38190.6|38203.4|38198.6|38194.4|38189.6|58
1706768700000|2024-02-01 06:25:00|38194.9|38190.1|38194.9|38190.1|38196.9|38192.1|38193.4|38188.6|42
1706769000000|2024-02-01 06:30:00|38194.4|38189.6|38190.9|38186.1|38195.4|38190.6|38189.4|38184.6|99
1706769300000|2024-02-01 06:35:00|38191.4|38186.6|38190.4|38185.6|38195.9|38191.1|38188.9|38184.1|49
1706769600000|2024-02-01 06:40:00|38190.9|38186.1|38204.9|38200.1|38206.4|38201.6|38188.4|38183.6|97
1706769900000|2024-02-01 06:45:00|38204.4|38199.6|38194.9|38190.1|38204.9|38200.1|38191.4|38186.6|59
1706770200000|2024-02-01 06:50:00|38194.4|38189.6|38186.4|38181.6|38195.9|38191.1|38185.4|38180.6|63
1706770500000|2024-02-01 06:55:00|38186.9|38182.1|38176.4|38171.6|38186.9|38182.1|38173.4|38168.6|122
1706770800000|2024-02-01 07:00:00|38175.8|38172.2|38177.3|38173.7|38183.3|38179.7|38172.8|38169.2|203
1706771100000|2024-02-01 07:05:00|38176.8|38173.2|38172.3|38168.7|38179.3|38175.7|38166.8|38163.2|146
1706771400000|2024-02-01 07:10:00|38171.8|38168.2|38172.3|38168.7|38176.8|38173.2|38169.8|38166.2|111
1706771700000|2024-02-01 07:15:00|38171.8|38168.2|38183.8|38180.2|38184.3|38180.7|38171.8|38168.2|133
1706772000000|2024-02-01 07:20:00|38183.3|38179.7|38170.3|38166.7|38183.8|38180.2|38167.3|38163.7|162
1706772300000|2024-02-01 07:25:00|38170.8|38167.2|38168.8|38165.2|38172.3|38168.7|38165.8|38162.2|116
1706772600000|2024-02-01 07:30:00|38168.3|38164.7|38179.3|38175.7|38179.3|38175.7|38164.8|38161.2|145
1706772900000|2024-02-01 07:35:00|38178.8|38175.2|38178.8|38175.2|38179.3|38175.7|38172.8|38169.2|81
1706773200000|2024-02-01 07:40:00|38179.3|38175.7|38185.3|38181.7|38188.3|38184.7|38175.3|38171.7|143
1706773500000|2024-02-01 07:45:00|38184.8|38181.2|38180.8|38177.2|38185.3|38181.7|38174.8|38171.2|96
1706773800000|2024-02-01 07:50:00|38180.3|38176.7|38188.3|38184.7|38188.3|38184.7|38177.8|38174.2|85
1706774100000|2024-02-01 07:55:00|38187.8|38184.2|38203.3|38199.7|38208.8|38205.2|38187.3|38183.7|422
1706774400000|2024-02-01 08:00:00|38203.8|38200.2|38195.8|38192.2|38203.8|38200.2|38184.8|38181.2|399
1706774700000|2024-02-01 08:05:00|38196.3|38192.7|38188.3|38184.7|38196.3|38192.7|38178.3|38174.7|261
1706775000000|2024-02-01 08:10:00|38188.8|38185.2|38198.3|38194.7|38198.8|38195.2|38180.3|38176.7|155
1706775300000|2024-02-01 08:15:00|38198.8|38195.2|38191.3|38187.7|38198.8|38195.2|38182.3|38178.7|198
1706775600000|2024-02-01 08:20:00|38190.8|38187.2|38202.3|38198.7|38205.3|38201.7|38189.8|38186.2|198
1706775900000|2024-02-01 08:25:00|38202.8|38199.2|38207.8|38204.2|38209.3|38205.7|38199.8|38196.2|255
1706776200000|2024-02-01 08:30:00|38207.3|38203.7|38211.3|38207.7|38219.3|38215.7|38202.3|38198.7|204
1706776500000|2024-02-01 08:35:00|38211.8|38208.2|38218.3|38214.7|38219.8|38216.2|38204.3|38200.7|183
1706776800000|2024-02-01 08:40:00|38217.8|38214.2|38213.3|38209.7|38218.3|38214.7|38202.3|38198.7|189
1706777100000|2024-02-01 08:45:00|38213.8|38210.2|38202.3|38198.7|38214.8|38211.2|38200.3|38196.7|136
1706777400000|2024-02-01 08:50:00|38202.8|38199.2|38200.3|38196.7|38206.3|38202.7|38198.8|38195.2|84
1706777700000|2024-02-01 08:55:00|38199.8|38196.2|38208.3|38204.7|38210.8|38207.2|38194.8|38191.2|124
1706778000000|2024-02-01 09:00:00|38204.3|38200.7|38197.8|38194.2|38210.3|38206.7|38196.8|38193.2|358
1706778300000|2024-02-01 09:05:00|38197.3|38193.7|38195.8|38192.2|38204.3|38200.7|38192.3|38188.7|162
1706778600000|2024-02-01 09:10:00|38195.3|38191.7|38202.3|38198.7|38207.8|38204.2|38193.8|38190.2|153
1706778900000|2024-02-01 09:15:00|38202.8|38199.2|38206.8|38203.2|38217.3|38213.7|38201.3|38197.7|186
1706779200000|2024-02-01 09:20:00|38206.3|38202.7|38206.3|38202.7|38210.3|38206.7|38203.3|38199.7|121
1706779500000|2024-02-01 09:25:00|38206.8|38203.2|38209.3|38205.7|38212.3|38208.7|38205.3|38201.7|98
1706779800000|2024-02-01 09:30:00|38209.8|38206.2|38210.3|38206.7|38218.8|38215.2|38209.3|38205.7|133
1706780100000|2024-02-01 09:35:00|38209.8|38206.2|38211.8|38208.2|38213.3|38209.7|38207.8|38204.2|133
1706780400000|2024-02-01 09:40:00|38212.3|38208.7|38205.8|38202.2|38215.3|38211.7|38203.8|38200.2|132
1706780700000|2024-02-01 09:45:00|38206.3|38202.7|38219.3|38215.7|38219.8|38216.2|38203.3|38199.7|117
1706781000000|2024-02-01 09:50:00|38219.8|38216.2|38218.3|38214.7|38220.8|38217.2|38215.3|38211.7|131
1706781300000|2024-02-01 09:55:00|38217.8|38214.2|38213.3|38209.7|38220.3|38216.7|38208.3|38204.7|125
1706781600000|2024-02-01 10:00:00|38212.8|38209.2|38208.8|38205.2|38214.8|38211.2|38206.3|38202.7|153
1706781900000|2024-02-01 10:05:00|38208.3|38204.7|38204.3|38200.7|38211.3|38207.7|38202.8|38199.2|221
1706782200000|2024-02-01 10:10:00|38204.8|38201.2|38209.8|38206.2|38209.8|38206.2|38202.3|38198.7|173
1706782500000|2024-02-01 10:15:00|38209.3|38205.7|38209.8|38206.2|38211.3|38207.7|38206.3|38202.7|101
1706782800000|2024-02-01 10:20:00|38209.3|38205.7|38223.3|38219.7|38224.8|38221.2|38208.8|38205.2|181
1706783100000|2024-02-01 10:25:00|38222.8|38219.2|38210.3|38206.7|38222.8|38219.2|38210.3|38206.7|78
1706783400000|2024-02-01 10:30:00|38210.8|38207.2|38217.3|38213.7|38218.8|38215.2|38207.3|38203.7|103
1706783700000|2024-02-01 10:35:00|38216.8|38213.2|38221.3|38217.7|38222.3|38218.7|38214.8|38211.2|102
1706784000000|2024-02-01 10:40:00|38220.8|38217.2|38221.3|38217.7|38224.3|38220.7|38217.8|38214.2|126
1706784300000|2024-02-01 10:45:00|38220.8|38217.2|38223.8|38220.2|38224.8|38221.2|38218.3|38214.7|75
1706784600000|2024-02-01 10:50:00|38223.3|38219.7|38224.3|38220.7|38225.8|38222.2|38219.3|38215.7|98
1706784900000|2024-02-01 10:55:00|38223.8|38220.2|38222.3|38218.7|38227.8|38224.2|38222.3|38218.7|74
1706785200000|2024-02-01 11:00:00|38221.8|38218.2|38183.8|38180.2|38221.8|38218.2|38178.3|38174.7|1175
1706785500000|2024-02-01 11:05:00|38183.3|38179.7|38177.3|38173.7|38190.3|38186.7|38176.3|38172.7|378
1706785800000|2024-02-01 11:10:00|38177.8|38174.2|38173.3|38169.7|38180.3|38176.7|38169.3|38165.7|223
1706786100000|2024-02-01 11:15:00|38173.8|38170.2|38178.8|38175.2|38180.3|38176.7|38170.8|38167.2|171
1706786400000|2024-02-01 11:20:00|38178.3|38174.7|38177.8|38174.2|38181.8|38178.2|38177.8|38174.2|109
1706786700000|2024-02-01 11:25:00|38178.8|38175.2|38177.8|38174.2|38180.3|38176.7|38175.3|38171.7|113
1706787000000|2024-02-01 11:30:00|38178.3|38174.7|38172.3|38168.7|38184.3|38180.7|38169.8|38166.2|440
1706787300000|2024-02-01 11:35:00|38171.8|38168.2|38184.8|38181.2|38188.8|38185.2|38170.3|38166.7|234
1706787600000|2024-02-01 11:40:00|38184.3|38180.7|38193.3|38189.7|38193.3|38189.7|38183.8|38180.2|129
1706787900000|2024-02-01 11:45:00|38193.8|38190.2|38190.3|38186.7|38193.8|38190.2|38186.8|38183.2|106
1706788200000|2024-02-01 11:50:00|38190.8|38187.2|38196.8|38193.2|38196.8|38193.2|38184.8|38181.2|118
1706788500000|2024-02-01 11:55:00|38195.8|38192.2|38205.8|38202.2|38207.3|38203.7|38195.8|38192.2|125
1706788800000|2024-02-01 12:00:00|38206.3|38202.7|38202.3|38198.7|38209.3|38205.7|38197.8|38194.2|236
1706789100000|2024-02-01 12:05:00|38202.8|38199.2|38219.3|38215.7|38225.3|38221.7|38202.3|38198.7|348
1706789400000|2024-02-01 12:10:00|38218.8|38215.2|38216.3|38212.7|38220.3|38216.7|38211.3|38207.7|173
1706789700000|2024-02-01 12:15:00|38216.8|38213.2|38226.3|38222.7|38229.3|38225.7|38215.8|38212.2|205
1706790000000|2024-02-01 12:20:00|38226.8|38223.2|38225.3|38221.7|38227.3|38223.7|38222.8|38219.2|128
1706790300000|2024-02-01 12:25:00|38225.8|38222.2|38227.3|38223.7|38228.8|38225.2|38218.8|38215.2|144
1706790600000|2024-02-01 12:30:00|38227.8|38224.2|38230.3|38226.7|38233.3|38229.7|38226.8|38223.2|257
1706790900000|2024-02-01 12:35:00|38229.8|38226.2|38227.3|38223.7|38230.8|38227.2|38225.8|38222.2|106
1706791200000|2024-02-01 12:40:00|38226.8|38223.2|38243.3|38239.7|38243.8|38240.2|38223.3|38219.7|236
1706791500000|2024-02-01 12:45:00|38242.8|38239.2|38238.3|38234.7|38248.8|38245.2|38236.3|38232.7|209
1706791800000|2024-02-01 12:50:00|38237.8|38234.2|38239.8|38236.2|38242.8|38239.2|38231.3|38227.7|88
1706792100000|2024-02-01 12:55:00|38240.3|38236.7|38241.3|38237.7|38245.3|38241.7|38233.8|38230.2|190
1706792400000|2024-02-01 13:00:00|38236.3|38232.7|38233.3|38229.7|38239.3|38235.7|38229.8|38226.2|334
1706792700000|2024-02-01 13:05:00|38233.8|38230.2|38218.8|38215.2|38235.3|38231.7|38215.3|38211.7|300
1706793000000|2024-02-01 13:10:00|38219.3|38215.7|38199.3|38195.7|38223.3|38219.7|38194.3|38190.7|525
1706793300000|2024-02-01 13:15:00|38198.8|38195.2|38169.3|38165.7|38199.3|38195.7|38163.8|38160.2|888
1706793600000|2024-02-01 13:20:00|38169.8|38166.2|38156.8|38153.2|38180.3|38176.7|38151.3|38147.7|845
1706793900000|2024-02-01 13:25:00|38157.3|38153.7|38167.3|38163.7|38178.8|38175.2|38156.3|38152.7|499
1706794200000|2024-02-01 13:30:00|38170.8|38167.2|38148.3|38144.7|38187.3|38183.7|38130.3|38126.7|1571
1706794500000|2024-02-01 13:35:00|38148.8|38145.2|38185.3|38181.7|38186.8|38183.2|38146.3|38142.7|617
1706794800000|2024-02-01 13:40:00|38185.8|38182.2|38164.3|38160.7|38192.8|38189.2|38150.8|38147.2|734
1706795100000|2024-02-01 13:45:00|38163.8|38160.2|38179.8|38176.2|38191.8|38188.2|38163.8|38160.2|405
1706795400000|2024-02-01 13:50:00|38180.3|38176.7|38183.3|38179.7|38190.8|38187.2|38169.8|38166.2|815
1706795700000|2024-02-01 13:55:00|38182.8|38179.2|38177.3|38173.7|38191.8|38188.2|38177.3|38173.7|317
1706796000000|2024-02-01 14:00:00|38176.3|38172.7|38160.8|38157.2|38200.3|38196.7|38160.8|38157.2|629
1706796300000|2024-02-01 14:05:00|38161.3|38157.7|38159.8|38156.2|38166.3|38162.7|38148.3|38144.7|481
1706796600000|2024-02-01 14:10:00|38160.3|38156.7|38169.3|38165.7|38175.8|38172.2|38150.8|38147.2|429
1706796900000|2024-02-01 14:15:00|38168.8|38165.2|38158.3|38154.7|38170.8|38167.2|38154.8|38151.2|430
1706797200000|2024-02-01 14:20:00|38158.8|38155.2|38132.3|38128.7|38161.8|38158.2|38131.8|38128.2|633
1706797500000|2024-02-01 14:25:00|38132.8|38129.2|38148.3|38144.7|38157.3|38153.7|38130.3|38126.7|1114
1706797800000|2024-02-01 14:30:00|38147.7|38145.3|38218.2|38215.8|38253.2|38250.8|38141.7|38139.3|7482
1706798100000|2024-02-01 14:35:00|38218.7|38216.3|38221.4|38219|38224.2|38221.8|38188.2|38185.8|3015
1706798400000|2024-02-01 14:40:00|38220.9|38218.5|38246.4|38244|38252.9|38250.5|38211.4|38209|2344
1706798700000|2024-02-01 14:45:00|38245.9|38243.5|38215.4|38213|38259.4|38257|38211.9|38209.5|3266
1706799000000|2024-02-01 14:50:00|38214.9|38212.5|38208.8|38206.4|38240.3|38237.9|38208.3|38205.9|1499
1706799300000|2024-02-01 14:55:00|38207.8|38205.4|38192.3|38189.9|38215.8|38213.4|38176.8|38174.4|2401
1706799600000|2024-02-01 15:00:00|38161.3|38158.9|38201.8|38199.4|38201.8|38199.4|38134.8|38132.4|3464
1706799900000|2024-02-01 15:05:00|38200.8|38198.4|38247.3|38244.9|38252.8|38250.4|38192.3|38189.9|2158
1706800200000|2024-02-01 15:10:00|38246.8|38244.4|38257.3|38254.9|38258.8|38256.4|38233.8|38231.4|1674
1706800500000|2024-02-01 15:15:00|38256.8|38254.4|38259.3|38256.9|38290.3|38287.9|38255.8|38253.4|1764
1706800800000|2024-02-01 15:20:00|38260.3|38257.9|38218.8|38216.4|38261.8|38259.4|38199.3|38196.9|2205
1706801100000|2024-02-01 15:25:00|38219.3|38216.9|38295.7|38293.3|38300.2|38297.8|38214.3|38211.9|2205
1706801400000|2024-02-01 15:30:00|38295.2|38292.8|38280.7|38278.3|38296.2|38293.8|38269.2|38266.8|1275
1706801700000|2024-02-01 15:35:00|38280.2|38277.8|38291.7|38289.3|38295.2|38292.8|38272.7|38270.3|1581
1706802000000|2024-02-01 15:40:00|38292.2|38289.8|38265.7|38263.3|38295.2|38292.8|38260.2|38257.8|1233
1706802300000|2024-02-01 15:45:00|38265.2|38262.8|38228.2|38225.8|38274.2|38271.8|38227.7|38225.3|935
1706802600000|2024-02-01 15:50:00|38227.2|38224.8|38166.7|38164.3|38232.2|38229.8|38164.2|38161.8|2063
1706802900000|2024-02-01 15:55:00|38166.2|38163.8|38138.9|38136.5|38174.9|38172.5|38138.9|38136.5|1567
1706803200000|2024-02-01 16:00:00|38139.4|38137|38151.4|38149|38153.9|38151.5|38123.9|38121.5|1738
1706803500000|2024-02-01 16:05:00|38151.9|38149.5|38145.4|38143|38170.4|38168|38129.4|38127|1528
1706803800000|2024-02-01 16:10:00|38144.9|38142.5|38126.9|38124.5|38154.9|38152.5|38105.9|38103.5|1469
1706804100000|2024-02-01 16:15:00|38127.4|38125|38155.4|38153|38163.9|38161.5|38127.4|38125|1453
1706804400000|2024-02-01 16:20:00|38154.9|38152.5|38187.9|38185.5|38190.9|38188.5|38144.9|38142.5|1282
1706804700000|2024-02-01 16:25:00|38186.9|38184.5|38191.9|38189.5|38197.4|38195|38168.9|38166.5|1378
1706805000000|2024-02-01 16:30:00|38190.9|38188.5|38238.9|38236.5|38249.9|38247.5|38189.9|38187.5|1710
1706805300000|2024-02-01 16:35:00|38238.4|38236|38244.4|38242|38248.9|38246.5|38222.9|38220.5|981
1706805600000|2024-02-01 16:40:00|38244.1|38241.7|38248.6|38246.2|38253.6|38251.2|38230.6|38228.2|924
1706805900000|2024-02-01 16:45:00|38248.1|38245.7|38245.6|38243.2|38256.6|38254.2|38231.6|38229.2|726
1706806200000|2024-02-01 16:50:00|38246.1|38243.7|38265.6|38263.2|38271.1|38268.7|38245.6|38243.2|857
1706806500000|2024-02-01 16:55:00|38265.1|38262.7|38267.1|38264.7|38270.6|38268.2|38257.6|38255.2|691
1706806800000|2024-02-01 17:00:00|38266.6|38264.2|38331.6|38329.2|38345.6|38343.2|38266.6|38264.2|2287
1706807100000|2024-02-01 17:05:00|38332.1|38329.7|38372.6|38370.2|38387.1|38384.7|38331.6|38329.2|2220
1706807400000|2024-02-01 17:10:00|38373.1|38370.7|38354.1|38351.7|38394.6|38392.2|38350.6|38348.2|2060
1706807700000|2024-02-01 17:15:00|38354.6|38352.2|38349.1|38346.7|38361.1|38358.7|38339.1|38336.7|905
1706808000000|2024-02-01 17:20:00|38348.6|38346.2|38357.1|38354.7|38357.6|38355.2|38338.6|38336.2|871
1706808300000|2024-02-01 17:25:00|38356.6|38354.2|38345.6|38343.2|38357.6|38355.2|38336.6|38334.2|706
1706808600000|2024-02-01 17:30:00|38342.6|38340.2|38350.6|38348.2|38354.6|38352.2|38338.6|38336.2|733
1706808900000|2024-02-01 17:35:00|38351.1|38348.7|38368.1|38365.7|38374.6|38372.2|38349.6|38347.2|809
1706809200000|2024-02-01 17:40:00|38368.6|38366.2|38383.6|38381.2|38391.6|38389.2|38362.1|38359.7|1051
1706809500000|2024-02-01 17:45:00|38383.1|38380.7|38418|38415.6|38420|38417.6|38380.1|38377.7|1133
1706809800000|2024-02-01 17:50:00|38418.5|38416.1|38471|38468.6|38476|38473.6|38418|38415.6|2038
1706810100000|2024-02-01 17:55:00|38470.5|38468.1|38430|38427.6|38490|38487.6|38413.5|38411.1|2958
1706810400000|2024-02-01 18:00:00|38429.5|38427.1|38372.1|38369.7|38436.6|38434.2|38370.1|38367.7|1356
1706810700000|2024-02-01 18:05:00|38372.6|38370.2|38366.1|38363.7|38379.6|38377.2|38350.1|38347.7|1534
1706811000000|2024-02-01 18:10:00|38367.1|38364.7|38408.1|38405.7|38412.6|38410.2|38361.6|38359.2|1039
1706811300000|2024-02-01 18:15:00|38407.6|38405.2|38409.1|38406.7|38420.1|38417.7|38390.1|38387.7|853
1706811600000|2024-02-01 18:20:00|38409.6|38407.2|38394.1|38391.7|38412.6|38410.2|38376.1|38373.7|680
1706811900000|2024-02-01 18:25:00|38394.6|38392.2|38392.6|38390.2|38404.6|38402.2|38384.6|38382.2|563
1706812200000|2024-02-01 18:30:00|38393.1|38390.7|38408.1|38405.7|38428.6|38426.2|38387.6|38385.2|1209
1706812500000|2024-02-01 18:35:00|38408.6|38406.2|38356.6|38354.2|38418.1|38415.7|38342.1|38339.7|1593
1706812800000|2024-02-01 18:40:00|38356.1|38353.7|38367.6|38365.2|38372.6|38370.2|38350.6|38348.2|622
1706813100000|2024-02-01 18:45:00|38367.1|38364.7|38397.1|38394.7|38406.6|38404.2|38366.1|38363.7|605
1706813400000|2024-02-01 18:50:00|38397.6|38395.2|38398.6|38396.2|38415.6|38413.2|38394.1|38391.7|462
1706813700000|2024-02-01 18:55:00|38398.1|38395.7|38404.6|38402.2|38419.1|38416.7|38395.1|38392.7|681
1706814000000|2024-02-01 19:00:00|38407.6|38405.2|38426.1|38423.7|38428.1|38425.7|38402.6|38400.2|602
1706814300000|2024-02-01 19:05:00|38425.6|38423.2|38447.1|38444.7|38449.6|38447.2|38422.1|38419.7|897
1706814600000|2024-02-01 19:10:00|38446.6|38444.2|38398.1|38395.7|38452.6|38450.2|38398.1|38395.7|1091
1706814900000|2024-02-01 19:15:00|38398.6|38396.2|38419.1|38416.7|38419.6|38417.2|38390.6|38388.2|608
1706815200000|2024-02-01 19:20:00|38419.6|38417.2|38405.1|38402.7|38423.1|38420.7|38401.1|38398.7|475
1706815500000|2024-02-01 19:25:00|38404.1|38401.7|38398.6|38396.2|38411.6|38409.2|38391.1|38388.7|698
1706815800000|2024-02-01 19:30:00|38399.1|38396.7|38376.1|38373.7|38407.6|38405.2|38372.1|38369.7|581
1706816100000|2024-02-01 19:35:00|38375.6|38373.2|38415.6|38413.2|38420.1|38417.7|38375.1|38372.7|761
1706816400000|2024-02-01 19:40:00|38415.1|38412.7|38429.6|38427.2|38436.1|38433.7|38414.6|38412.2|680
1706816700000|2024-02-01 19:45:00|38430.1|38427.7|38460.1|38457.7|38478.1|38475.7|38429.1|38426.7|2016
1706817000000|2024-02-01 19:50:00|38461.1|38458.7|38443.6|38441.2|38466.1|38463.7|38441.1|38438.7|668
1706817300000|2024-02-01 19:55:00|38444.1|38441.7|38469.6|38467.2|38469.6|38467.2|38443.1|38440.7|753
1706817600000|2024-02-01 20:00:00|38470.1|38467.7|38497.1|38494.7|38497.1|38494.7|38461.6|38459.2|1078
1706817900000|2024-02-01 20:05:00|38497.6|38495.2|38473.1|38470.7|38498.1|38495.7|38467.1|38464.7|1055
1706818200000|2024-02-01 20:10:00|38473.6|38471.2|38471.1|38468.7|38474.1|38471.7|38447.1|38444.7|1167
1706818500000|2024-02-01 20:15:00|38472.1|38469.7|38481.6|38479.2|38490.1|38487.7|38465.6|38463.2|542
1706818800000|2024-02-01 20:20:00|38481.1|38478.7|38475.1|38472.7|38484.1|38481.7|38469.1|38466.7|663
1706819100000|2024-02-01 20:25:00|38474.6|38472.2|38488.6|38486.2|38492.1|38489.7|38474.1|38471.7|675
1706819400000|2024-02-01 20:30:00|38489.1|38486.7|38491.1|38488.7|38503.6|38501.2|38483.1|38480.7|860
1706819700000|2024-02-01 20:35:00|38491.6|38489.2|38497.6|38495.2|38500.1|38497.7|38481.1|38478.7|989
1706820000000|2024-02-01 20:40:00|38497.9|38495.5|38492.4|38490|38510.4|38508|38490.4|38488|634
1706820300000|2024-02-01 20:45:00|38491.9|38489.5|38463.9|38461.5|38500.4|38498|38462.9|38460.5|1241
1706820600000|2024-02-01 20:50:00|38465.9|38463.5|38473.9|38471.5|38477.9|38475.5|38450.4|38448|1183
1706820900000|2024-02-01 20:55:00|38474.4|38472|38514.4|38512|38519.4|38517|38473.9|38471.5|3564
1706821200000|2024-02-01 21:00:00|38516.4|38514|38482.1|38477.3|38519.1|38514.3|38473.1|38468.3|3131
1706821500000|2024-02-01 21:05:00|38481.6|38476.8|38473.1|38468.3|38511.6|38506.8|38461.6|38456.8|2049
1706821800000|2024-02-01 21:10:00|38472.6|38467.8|38473.1|38468.3|38481.1|38476.3|38452.1|38447.3|1284
1706822100000|2024-02-01 21:15:00|38472.1|38467.3|38477.6|38472.8|38489.1|38484.3|38468.1|38463.3|363
1706822400000|2024-02-01 21:20:00|38477.1|38472.3|38468.6|38463.8|38479.1|38474.3|38461.6|38456.8|392
1706822700000|2024-02-01 21:25:00|38469.1|38464.3|38474.6|38469.8|38476.6|38471.8|38462.1|38457.3|288
1706823000000|2024-02-01 21:30:00|38494.6|38489.8|38478.6|38473.8|38495.6|38490.8|38460.1|38455.3|999
1706823300000|2024-02-01 21:35:00|38479.1|38474.3|38492.1|38487.3|38493.6|38488.8|38477.6|38472.8|253
1706823600000|2024-02-01 21:40:00|38491.6|38486.8|38504.1|38499.3|38507.1|38502.3|38491.6|38486.8|296
1706823900000|2024-02-01 21:45:00|38504.6|38499.8|38535.6|38530.8|38536.1|38531.3|38491.6|38486.8|351
1706824200000|2024-02-01 21:50:00|38536.1|38531.3|38530.1|38525.3|38550.1|38545.3|38517.1|38512.3|550
1706824500000|2024-02-01 21:55:00|38529.6|38524.8|38514.8|38505|38531.6|38526.8|38508.1|38503.3|119
1706824800000|2024-02-01 22:00:00|38512.8|38503|38511.5|38501.7|38515.4|38505.6|38508.6|38498.8|0
1706825100000|2024-02-01 22:05:00|38511.2|38501.4|38501.4|38491.6|38512.7|38502.9|38501.4|38491.6|0
1706825400000|2024-02-01 22:10:00|38501.7|38491.9|38488.5|38478.7|38501.7|38491.9|38487.8|38478|0
1706825700000|2024-02-01 22:15:00|38488.8|38479|38488.5|38478.7|38489.8|38480|38486.5|38476.7|0
1706826000000|2024-02-01 22:20:00|38490.2|38480.4|38495.5|38485.7|38496.8|38487|38489.4|38479.6|0
1706826300000|2024-02-01 22:25:00|38495.6|38485.8|38491.4|38481.6|38497|38487.2|38491.1|38481.3|0
1706826600000|2024-02-01 22:30:00|38490.2|38480.4|38486.1|38476.3|38490.2|38480.4|38483.4|38473.6|0
1706826900000|2024-02-01 22:35:00|38484.1|38474.3|38451.7|38441.9|38486.1|38476.3|38446.7|38436.9|0
1706827200000|2024-02-01 22:40:00|38451.2|38441.4|38461.2|38451.4|38463.5|38453.7|38449.3|38439.5|0
1706827500000|2024-02-01 22:45:00|38463.4|38453.6|38469.9|38460.1|38469.9|38460.1|38459.7|38449.9|0
1706827800000|2024-02-01 22:50:00|38469|38459.2|38470.5|38460.7|38473.4|38463.6|38467.4|38457.6|0
1706828100000|2024-02-01 22:55:00|38470.8|38461|38474.2|38464.4|38475.8|38466|38468.4|38458.6|0
1706828400000|2024-02-01 23:00:00|38487.1|38482.3|38529.6|38524.8|38550.6|38545.8|38487.1|38482.3|675
1706828700000|2024-02-01 23:05:00|38530.1|38525.3|38527.1|38522.3|38532.6|38527.8|38511.1|38506.3|279
1706829000000|2024-02-01 23:10:00|38527.6|38522.8|38518.4|38513.6|38539.1|38534.3|38516.9|38512.1|145
1706829300000|2024-02-01 23:15:00|38517.9|38513.1|38529.4|38524.6|38529.9|38525.1|38516.4|38511.6|92
1706829600000|2024-02-01 23:20:00|38529.9|38525.1|38535.9|38531.1|38539.4|38534.6|38520.9|38516.1|69
1706829900000|2024-02-01 23:25:00|38535.4|38530.6|38526.9|38522.1|38535.4|38530.6|38524.9|38520.1|44
1706830200000|2024-02-01 23:30:00|38527.4|38522.6|38523.4|38518.6|38528.9|38524.1|38520.9|38516.1|48
1706830500000|2024-02-01 23:35:00|38523.9|38519.1|38525.9|38521.1|38525.9|38521.1|38518.9|38514.1|35
1706830800000|2024-02-01 23:40:00|38525.4|38520.6|38537.9|38533.1|38537.9|38533.1|38523.4|38518.6|59
1706831100000|2024-02-01 23:45:00|38537.4|38532.6|38530.9|38526.1|38537.9|38533.1|38527.4|38522.6|44
1706831400000|2024-02-01 23:50:00|38531.4|38526.6|38532.9|38528.1|38537.4|38532.6|38530.9|38526.1|33
1706831700000|2024-02-01 23:55:00|38532.4|38527.6|38530.9|38526.1|38532.4|38527.6|38523.9|38519.1|36
1706832000000|2024-02-02 00:00:00|38530.4|38525.6|38519.4|38514.6|38530.4|38525.6|38517.9|38513.1|93
1706832300000|2024-02-02 00:05:00|38518.9|38514.1|38517.9|38513.1|38522.9|38518.1|38512.9|38508.1|83
1706832600000|2024-02-02 00:10:00|38516.9|38512.1|38516.4|38511.6|38518.9|38514.1|38514.9|38510.1|67
1706832900000|2024-02-02 00:15:00|38516.9|38512.1|38514.9|38510.1|38517.9|38513.1|38506.4|38501.6|121
1706833200000|2024-02-02 00:20:00|38514.4|38509.6|38518.4|38513.6|38518.9|38514.1|38514.4|38509.6|49
1706833500000|2024-02-02 00:25:00|38517.9|38513.1|38516.9|38512.1|38519.9|38515.1|38514.9|38510.1|93
1706833800000|2024-02-02 00:30:00|38516.4|38511.6|38518.9|38514.1|38518.9|38514.1|38515.4|38510.6|22
1706834100000|2024-02-02 00:35:00|38518.4|38513.6|38525.9|38521.1|38527.4|38522.6|38517.9|38513.1|64
1706834400000|2024-02-02 00:40:00|38525.4|38520.6|38525.4|38520.6|38527.9|38523.1|38521.9|38517.1|62
1706834700000|2024-02-02 00:45:00|38524.9|38520.1|38524.9|38520.1|38525.9|38521.1|38522.9|38518.1|53
1706835000000|2024-02-02 00:50:00|38525.4|38520.6|38530.9|38526.1|38531.9|38527.1|38522.9|38518.1|35
1706835300000|2024-02-02 00:55:00|38531.4|38526.6|38530.9|38526.1|38532.4|38527.6|38528.9|38524.1|49
1706835600000|2024-02-02 01:00:00|38531.4|38526.6|38526.4|38521.6|38532.9|38528.1|38525.9|38521.1|81
1706835900000|2024-02-02 01:05:00|38526.9|38522.1|38534.9|38530.1|38536.9|38532.1|38526.4|38521.6|76
1706836200000|2024-02-02 01:10:00|38534.4|38529.6|38528.4|38523.6|38536.9|38532.1|38526.4|38521.6|106
1706836500000|2024-02-02 01:15:00|38527.9|38523.1|38532.9|38528.1|38532.9|38528.1|38526.9|38522.1|54
1706836800000|2024-02-02 01:20:00|38532.4|38527.6|38533.9|38529.1|38534.4|38529.6|38529.4|38524.6|39
1706837100000|2024-02-02 01:25:00|38534.4|38529.6|38535.9|38531.1|38536.4|38531.6|38531.9|38527.1|29
1706837400000|2024-02-02 01:30:00|38535.4|38530.6|38544.4|38539.6|38545.9|38541.1|38533.4|38528.6|69
1706837700000|2024-02-02 01:35:00|38546.4|38541.6|38539.9|38535.1|38546.9|38542.1|38536.9|38532.1|67
1706838000000|2024-02-02 01:40:00|38539.4|38534.6|38534.9|38530.1|38539.4|38534.6|38533.4|38528.6|53
1706838300000|2024-02-02 01:45:00|38535.4|38530.6|38535.9|38531.1|38536.9|38532.1|38531.4|38526.6|59
1706838600000|2024-02-02 01:50:00|38536.4|38531.6|38540.9|38536.1|38544.4|38539.6|38535.4|38530.6|48
1706838900000|2024-02-02 01:55:00|38541.4|38536.6|38549.4|38544.6|38549.4|38544.6|38540.9|38536.1|36
1706839200000|2024-02-02 02:00:00|38549.9|38545.1|38546.9|38542.1|38549.9|38545.1|38544.9|38540.1|32
1706839500000|2024-02-02 02:05:00|38546.4|38541.6|38547.4|38542.6|38551.4|38546.6|38545.9|38541.1|43
1706839800000|2024-02-02 02:10:00|38546.9|38542.1|38539.4|38534.6|38547.4|38542.6|38539.4|38534.6|41
1706840100000|2024-02-02 02:15:00|38539.9|38535.1|38532.9|38528.1|38541.9|38537.1|38532.9|38528.1|47
1706840400000|2024-02-02 02:20:00|38534.4|38529.6|38535.9|38531.1|38536.4|38531.6|38530.9|38526.1|42
1706840700000|2024-02-02 02:25:00|38535.4|38530.6|38535.9|38531.1|38536.9|38532.1|38532.9|38528.1|22
1706841000000|2024-02-02 02:30:00|38535.4|38530.6|38540.9|38536.1|38541.9|38537.1|38534.9|38530.1|24
1706841300000|2024-02-02 02:35:00|38541.4|38536.6|38538.9|38534.1|38541.9|38537.1|38537.9|38533.1|12
1706841600000|2024-02-02 02:40:00|38538.4|38533.6|38547.9|38543.1|38548.4|38543.6|38537.9|38533.1|35
1706841900000|2024-02-02 02:45:00|38548.4|38543.6|38547.9|38543.1|38548.9|38544.1|38544.4|38539.6|27
1706842200000|2024-02-02 02:50:00|38548.4|38543.6|38545.9|38541.1|38550.4|38545.6|38544.9|38540.1|13
1706842500000|2024-02-02 02:55:00|38546.4|38541.6|38549.9|38545.1|38549.9|38545.1|38545.9|38541.1|7
1706842800000|2024-02-02 03:00:00|38550.4|38545.6|38547.9|38543.1|38551.9|38547.1|38546.4|38541.6|30
1706843100000|2024-02-02 03:05:00|38548.4|38543.6|38545.9|38541.1|38549.4|38544.6|38545.9|38541.1|9
1706843400000|2024-02-02 03:10:00|38546.4|38541.6|38543.4|38538.6|38549.9|38545.1|38541.4|38536.6|17
1706843700000|2024-02-02 03:15:00|38543.9|38539.1|38539.9|38535.1|38543.9|38539.1|38535.4|38530.6|16
1706844000000|2024-02-02 03:20:00|38540.4|38535.6|38536.9|38532.1|38540.9|38536.1|38534.9|38530.1|17
1706844300000|2024-02-02 03:25:00|38537.4|38532.6|38534.9|38530.1|38537.4|38532.6|38532.4|38527.6|27
1706844600000|2024-02-02 03:30:00|38535.4|38530.6|38529.4|38524.6|38537.9|38533.1|38528.4|38523.6|34
1706844900000|2024-02-02 03:35:00|38529.9|38525.1|38531.4|38526.6|38532.9|38528.1|38529.4|38524.6|16
1706845200000|2024-02-02 03:40:00|38530.9|38526.1|38533.4|38528.6|38534.4|38529.6|38530.4|38525.6|28
1706845500000|2024-02-02 03:45:00|38532.9|38528.1|38539.9|38535.1|38540.4|38535.6|38532.9|38528.1|12
1706845800000|2024-02-02 03:50:00|38540.4|38535.6|38540.9|38536.1|38541.9|38537.1|38537.9|38533.1|34
1706846100000|2024-02-02 03:55:00|38541.4|38536.6|38538.4|38533.6|38541.9|38537.1|38537.4|38532.6|16
1706846400000|2024-02-02 04:00:00|38537.9|38533.1|38536.9|38532.1|38539.4|38534.6|38536.4|38531.6|41
1706846700000|2024-02-02 04:05:00|38536.4|38531.6|38533.9|38529.1|38537.4|38532.6|38533.9|38529.1|22
1706847000000|2024-02-02 04:10:00|38534.4|38529.6|38531.9|38527.1|38534.4|38529.6|38530.4|38525.6|20
1706847300000|2024-02-02 04:15:00|38532.4|38527.6|38536.4|38531.6|38536.9|38532.1|38531.9|38527.1|16
1706847600000|2024-02-02 04:20:00|38536.9|38532.1|38533.9|38529.1|38538.4|38533.6|38533.4|38528.6|17
1706847900000|2024-02-02 04:25:00|38534.4|38529.6|38535.9|38531.1|38536.9|38532.1|38533.4|38528.6|12
1706848200000|2024-02-02 04:30:00|38535.4|38530.6|38536.9|38532.1|38536.9|38532.1|38533.9|38529.1|15
1706848500000|2024-02-02 04:35:00|38536.4|38531.6|38538.4|38533.6|38538.9|38534.1|38536.4|38531.6|21
1706848800000|2024-02-02 04:40:00|38538.9|38534.1|38532.4|38527.6|38539.9|38535.1|38531.9|38527.1|21
1706849100000|2024-02-02 04:45:00|38533.9|38529.1|38529.9|38525.1|38538.9|38534.1|38529.4|38524.6|103
1706849400000|2024-02-02 04:50:00|38530.4|38525.6|38525.9|38521.1|38530.4|38525.6|38521.9|38517.1|87
1706849700000|2024-02-02 04:55:00|38525.4|38520.6|38525.9|38521.1|38526.4|38521.6|38521.9|38517.1|32
1706850000000|2024-02-02 05:00:00|38525.4|38520.6|38524.4|38519.6|38525.9|38521.1|38521.4|38516.6|37
1706850300000|2024-02-02 05:05:00|38523.9|38519.1|38528.4|38523.6|38528.9|38524.1|38521.4|38516.6|43
1706850600000|2024-02-02 05:10:00|38527.9|38523.1|38533.9|38529.1|38536.4|38531.6|38527.4|38522.6|29
1706850900000|2024-02-02 05:15:00|38534.4|38529.6|38530.9|38526.1|38535.4|38530.6|38529.9|38525.1|54
1706851200000|2024-02-02 05:20:00|38530.4|38525.6|38529.4|38524.6|38531.4|38526.6|38527.9|38523.1|35
1706851500000|2024-02-02 05:25:00|38529.9|38525.1|38538.4|38533.6|38538.9|38534.1|38528.4|38523.6|31
1706851800000|2024-02-02 05:30:00|38537.9|38533.1|38529.4|38524.6|38539.4|38534.6|38524.9|38520.1|69
1706852100000|2024-02-02 05:35:00|38529.9|38525.1|38528.9|38524.1|38531.4|38526.6|38525.4|38520.6|39
1706852400000|2024-02-02 05:40:00|38529.4|38524.6|38529.4|38524.6|38529.9|38525.1|38526.9|38522.1|39
1706852700000|2024-02-02 05:45:00|38529.9|38525.1|38533.9|38529.1|38533.9|38529.1|38528.9|38524.1|13
1706853000000|2024-02-02 05:50:00|38532.9|38528.1|38528.9|38524.1|38533.4|38528.6|38527.4|38522.6|15
1706853300000|2024-02-02 05:55:00|38529.4|38524.6|38526.9|38522.1|38530.4|38525.6|38524.9|38520.1|21
1706853600000|2024-02-02 06:00:00|38527.4|38522.6|38524.4|38519.6|38527.4|38522.6|38518.9|38514.1|31
1706853900000|2024-02-02 06:05:00|38525.4|38520.6|38529.9|38525.1|38531.4|38526.6|38524.9|38520.1|17
1706854200000|2024-02-02 06:10:00|38530.4|38525.6|38534.9|38530.1|38536.9|38532.1|38529.4|38524.6|39
1706854500000|2024-02-02 06:15:00|38534.4|38529.6|38530.9|38526.1|38534.4|38529.6|38526.9|38522.1|59
1706854800000|2024-02-02 06:20:00|38530.4|38525.6|38529.9|38525.1|38532.4|38527.6|38525.9|38521.1|49
1706855100000|2024-02-02 06:25:00|38530.4|38525.6|38540.4|38535.6|38541.4|38536.6|38529.9|38525.1|94
1706855400000|2024-02-02 06:30:00|38540.9|38536.1|38546.4|38541.6|38547.4|38542.6|38536.9|38532.1|65
1706855700000|2024-02-02 06:35:00|38545.9|38541.1|38538.9|38534.1|38546.4|38541.6|38536.9|38532.1|54
1706856000000|2024-02-02 06:40:00|38538.4|38533.6|38536.9|38532.1|38540.9|38536.1|38536.9|38532.1|15
1706856300000|2024-02-02 06:45:00|38536.4|38531.6|38536.9|38532.1|38544.4|38539.6|38536.4|38531.6|51
1706856600000|2024-02-02 06:50:00|38537.4|38532.6|38538.4|38533.6|38539.9|38535.1|38536.4|38531.6|74
1706856900000|2024-02-02 06:55:00|38537.9|38533.1|38534.4|38529.6|38537.9|38533.1|38529.9|38525.1|67
1706857200000|2024-02-02 07:00:00|38533.8|38530.2|38527.8|38524.2|38534.3|38530.7|38523.8|38520.2|107
1706857500000|2024-02-02 07:05:00|38527.3|38523.7|38525.3|38521.7|38530.8|38527.2|38524.8|38521.2|117
1706857800000|2024-02-02 07:10:00|38525.8|38522.2|38532.3|38528.7|38535.3|38531.7|38525.3|38521.7|31
1706858100000|2024-02-02 07:15:00|38531.8|38528.2|38525.8|38522.2|38532.3|38528.7|38525.3|38521.7|57
1706858400000|2024-02-02 07:20:00|38525.3|38521.7|38530.3|38526.7|38534.3|38530.7|38525.3|38521.7|54
1706858700000|2024-02-02 07:25:00|38529.8|38526.2|38525.8|38522.2|38530.3|38526.7|38524.8|38521.2|30
1706859000000|2024-02-02 07:30:00|38526.3|38522.7|38529.3|38525.7|38529.8|38526.2|38521.3|38517.7|94
1706859300000|2024-02-02 07:35:00|38528.8|38525.2|38521.8|38518.2|38529.8|38526.2|38519.8|38516.2|77
1706859600000|2024-02-02 07:40:00|38522.3|38518.7|38521.3|38517.7|38523.8|38520.2|38519.8|38516.2|24
1706859900000|2024-02-02 07:45:00|38521.8|38518.2|38517.3|38513.7|38524.3|38520.7|38514.8|38511.2|41
1706860200000|2024-02-02 07:50:00|38517.8|38514.2|38520.8|38517.2|38520.8|38517.2|38512.8|38509.2|47
1706860500000|2024-02-02 07:55:00|38521.3|38517.7|38509.3|38505.7|38521.8|38518.2|38509.3|38505.7|212
1706860800000|2024-02-02 08:00:00|38509.8|38506.2|38503.8|38500.2|38518.8|38515.2|38501.3|38497.7|262
1706861100000|2024-02-02 08:05:00|38504.3|38500.7|38511.8|38508.2|38514.3|38510.7|38504.3|38500.7|107
1706861400000|2024-02-02 08:10:00|38511.3|38507.7|38508.8|38505.2|38515.3|38511.7|38506.3|38502.7|103
1706861700000|2024-02-02 08:15:00|38509.3|38505.7|38502.8|38499.2|38509.8|38506.2|38496.8|38493.2|127
1706862000000|2024-02-02 08:20:00|38503.3|38499.7|38508.8|38505.2|38512.8|38509.2|38500.3|38496.7|304
1706862300000|2024-02-02 08:25:00|38508.3|38504.7|38514.3|38510.7|38518.3|38514.7|38508.3|38504.7|156
1706862600000|2024-02-02 08:30:00|38514.8|38511.2|38514.8|38511.2|38516.8|38513.2|38502.8|38499.2|132
1706862900000|2024-02-02 08:35:00|38514.3|38510.7|38515.3|38511.7|38516.3|38512.7|38506.3|38502.7|221
1706863200000|2024-02-02 08:40:00|38515.8|38512.2|38520.8|38517.2|38520.8|38517.2|38509.8|38506.2|138
1706863500000|2024-02-02 08:45:00|38520.3|38516.7|38529.3|38525.7|38531.8|38528.2|38518.8|38515.2|146
1706863800000|2024-02-02 08:50:00|38528.8|38525.2|38531.8|38528.2|38538.8|38535.2|38527.8|38524.2|161
1706864100000|2024-02-02 08:55:00|38532.3|38528.7|38526.3|38522.7|38533.8|38530.2|38525.8|38522.2|205
1706864400000|2024-02-02 09:00:00|38526.8|38523.2|38528.3|38524.7|38532.8|38529.2|38526.3|38522.7|183
1706864700000|2024-02-02 09:05:00|38527.8|38524.2|38526.8|38523.2|38530.8|38527.2|38523.3|38519.7|160
1706865000000|2024-02-02 09:10:00|38527.3|38523.7|38520.3|38516.7|38528.8|38525.2|38520.3|38516.7|208
1706865300000|2024-02-02 09:15:00|38519.8|38516.2|38520.8|38517.2|38524.3|38520.7|38517.3|38513.7|106
1706865600000|2024-02-02 09:20:00|38521.8|38518.2|38526.3|38522.7|38527.8|38524.2|38516.3|38512.7|97
1706865900000|2024-02-02 09:25:00|38525.8|38522.2|38518.8|38515.2|38527.8|38524.2|38516.8|38513.2|106
1706866200000|2024-02-02 09:30:00|38518.3|38514.7|38507.8|38504.2|38519.3|38515.7|38506.3|38502.7|196
1706866500000|2024-02-02 09:35:00|38508.3|38504.7|38512.3|38508.7|38512.8|38509.2|38505.8|38502.2|101
1706866800000|2024-02-02 09:40:00|38511.8|38508.2|38504.3|38500.7|38512.3|38508.7|38500.3|38496.7|108
1706867100000|2024-02-02 09:45:00|38504.8|38501.2|38506.8|38503.2|38512.8|38509.2|38504.8|38501.2|53
1706867400000|2024-02-02 09:50:00|38507.3|38503.7|38504.3|38500.7|38507.8|38504.2|38502.8|38499.2|62
1706867700000|2024-02-02 09:55:00|38503.8|38500.2|38513.8|38510.2|38513.8|38510.2|38502.8|38499.2|77
1706868000000|2024-02-02 10:00:00|38514.3|38510.7|38518.3|38514.7|38521.3|38517.7|38512.8|38509.2|90
1706868300000|2024-02-02 10:05:00|38518.8|38515.2|38523.8|38520.2|38525.3|38521.7|38517.8|38514.2|79
1706868600000|2024-02-02 10:10:00|38524.3|38520.7|38521.8|38518.2|38525.8|38522.2|38520.3|38516.7|91
1706868900000|2024-02-02 10:15:00|38521.3|38517.7|38522.8|38519.2|38522.8|38519.2|38515.8|38512.2|46
1706869200000|2024-02-02 10:20:00|38522.3|38518.7|38516.3|38512.7|38523.8|38520.2|38516.3|38512.7|112
1706869500000|2024-02-02 10:25:00|38516.8|38513.2|38521.3|38517.7|38522.8|38519.2|38514.3|38510.7|39
1706869800000|2024-02-02 10:30:00|38519.8|38516.2|38521.3|38517.7|38523.8|38520.2|38515.3|38511.7|71
1706870100000|2024-02-02 10:35:00|38521.8|38518.2|38525.8|38522.2|38528.8|38525.2|38519.3|38515.7|94
1706870400000|2024-02-02 10:40:00|38526.3|38522.7|38525.3|38521.7|38528.8|38525.2|38522.8|38519.2|70
1706870700000|2024-02-02 10:45:00|38524.8|38521.2|38531.3|38527.7|38532.8|38529.2|38522.8|38519.2|91
1706871000000|2024-02-02 10:50:00|38530.8|38527.2|38523.8|38520.2|38530.8|38527.2|38523.8|38520.2|79
1706871300000|2024-02-02 10:55:00|38523.3|38519.7|38523.8|38520.2|38528.3|38524.7|38519.8|38516.2|140
1706871600000|2024-02-02 11:00:00|38523.3|38519.7|38520.8|38517.2|38524.8|38521.2|38514.8|38511.2|174
1706871900000|2024-02-02 11:05:00|38520.3|38516.7|38514.3|38510.7|38523.8|38520.2|38513.8|38510.2|79
1706872200000|2024-02-02 11:10:00|38513.8|38510.2|38523.3|38519.7|38523.8|38520.2|38512.3|38508.7|224
1706872500000|2024-02-02 11:15:00|38523.8|38520.2|38535.8|38532.2|38535.8|38532.2|38523.3|38519.7|452
1706872800000|2024-02-02 11:20:00|38536.8|38533.2|38534.3|38530.7|38537.8|38534.2|38530.8|38527.2|165
1706873100000|2024-02-02 11:25:00|38534.8|38531.2|38534.3|38530.7|38536.8|38533.2|38529.8|38526.2|146
1706873400000|2024-02-02 11:30:00|38534.8|38531.2|38543.8|38540.2|38548.3|38544.7|38532.3|38528.7|259
1706873700000|2024-02-02 11:35:00|38544.3|38540.7|38548.8|38545.2|38554.8|38551.2|38542.3|38538.7|220
1706874000000|2024-02-02 11:40:00|38548.3|38544.7|38549.3|38545.7|38549.8|38546.2|38543.3|38539.7|133
1706874300000|2024-02-02 11:45:00|38548.8|38545.2|38545.3|38541.7|38548.8|38545.2|38542.3|38538.7|115
1706874600000|2024-02-02 11:50:00|38544.8|38541.2|38542.3|38538.7|38545.8|38542.2|38539.8|38536.2|110
1706874900000|2024-02-02 11:55:00|38542.8|38539.2|38546.3|38542.7|38547.3|38543.7|38540.8|38537.2|80
1706875200000|2024-02-02 12:00:00|38546.8|38543.2|38553.3|38549.7|38553.3|38549.7|38539.3|38535.7|148
1706875500000|2024-02-02 12:05:00|38552.8|38549.2|38555.3|38551.7|38555.8|38552.2|38540.8|38537.2|178
1706875800000|2024-02-02 12:10:00|38554.8|38551.2|38566.3|38562.7|38567.3|38563.7|38554.8|38551.2|198
1706876100000|2024-02-02 12:15:00|38565.8|38562.2|38565.3|38561.7|38569.8|38566.2|38561.8|38558.2|190
1706876400000|2024-02-02 12:20:00|38564.8|38561.2|38565.3|38561.7|38568.8|38565.2|38560.8|38557.2|134
1706876700000|2024-02-02 12:25:00|38564.8|38561.2|38567.3|38563.7|38570.3|38566.7|38562.8|38559.2|112
1706877000000|2024-02-02 12:30:00|38566.8|38563.2|38552.8|38549.2|38566.8|38563.2|38552.3|38548.7|187
1706877300000|2024-02-02 12:35:00|38553.3|38549.7|38562.3|38558.7|38562.8|38559.2|38549.3|38545.7|178
1706877600000|2024-02-02 12:40:00|38562.8|38559.2|38560.8|38557.2|38563.3|38559.7|38553.8|38550.2|130
1706877900000|2024-02-02 12:45:00|38561.3|38557.7|38562.8|38559.2|38565.3|38561.7|38556.3|38552.7|97
1706878200000|2024-02-02 12:50:00|38561.8|38558.2|38568.3|38564.7|38568.8|38565.2|38558.8|38555.2|170
1706878500000|2024-02-02 12:55:00|38568.8|38565.2|38575.8|38572.2|38580.8|38577.2|38568.3|38564.7|240
1706878800000|2024-02-02 13:00:00|38575.3|38571.7|38580.8|38577.2|38586.3|38582.7|38570.3|38566.7|408
1706879100000|2024-02-02 13:05:00|38579.3|38575.7|38573.3|38569.7|38591.8|38588.2|38572.3|38568.7|329
1706879400000|2024-02-02 13:10:00|38573.8|38570.2|38558.3|38554.7|38575.8|38572.2|38556.8|38553.2|258
1706879700000|2024-02-02 13:15:00|38557.8|38554.2|38553.3|38549.7|38557.8|38554.2|38545.3|38541.7|348
1706880000000|2024-02-02 13:20:00|38553.8|38550.2|38557.3|38553.7|38557.3|38553.7|38546.8|38543.2|271
1706880300000|2024-02-02 13:25:00|38557.8|38554.2|38549.8|38546.2|38557.8|38554.2|38544.3|38540.7|304
1706880600000|2024-02-02 13:30:00|38549.3|38545.7|38420.8|38417.2|38549.8|38546.2|38410.3|38406.7|3637
1706880900000|2024-02-02 13:35:00|38421.3|38417.7|38458.3|38454.7|38459.8|38456.2|38404.8|38401.2|1635
1706881200000|2024-02-02 13:40:00|38457.8|38454.2|38488.3|38484.7|38497.8|38494.2|38453.3|38449.7|1235
1706881500000|2024-02-02 13:45:00|38487.8|38484.2|38435.3|38431.7|38487.8|38484.2|38426.3|38422.7|979
1706881800000|2024-02-02 13:50:00|38434.8|38431.2|38410.3|38406.7|38444.3|38440.7|38410.3|38406.7|622
1706882100000|2024-02-02 13:55:00|38410.8|38407.2|38377.3|38373.7|38419.8|38416.2|38366.8|38363.2|1690
1706882400000|2024-02-02 14:00:00|38377.8|38374.2|38365.3|38361.7|38396.8|38393.2|38347.3|38343.7|1231
1706882700000|2024-02-02 14:05:00|38365.8|38362.2|38385.3|38381.7|38396.3|38392.7|38363.3|38359.7|909
1706883000000|2024-02-02 14:10:00|38386.8|38383.2|38392.3|38388.7|38392.3|38388.7|38375.8|38372.2|513
1706883300000|2024-02-02 14:15:00|38391.3|38387.7|38392.3|38388.7|38405.3|38401.7|38378.3|38374.7|943
1706883600000|2024-02-02 14:20:00|38391.8|38388.2|38375.3|38371.7|38394.8|38391.2|38370.8|38367.2|696
1706883900000|2024-02-02 14:25:00|38375.8|38372.2|38405.8|38402.2|38405.8|38402.2|38366.3|38362.7|1630
1706884200000|2024-02-02 14:30:00|38405.2|38402.8|38385.7|38383.3|38450.2|38447.8|38379.2|38376.8|6190
1706884500000|2024-02-02 14:35:00|38387.2|38384.8|38369.7|38367.3|38398.2|38395.8|38327.2|38324.8|3452
1706884800000|2024-02-02 14:40:00|38370.2|38367.8|38364.2|38361.8|38379.7|38377.3|38335.2|38332.8|2782
1706885100000|2024-02-02 14:45:00|38363.7|38361.3|38381.2|38378.8|38411.2|38408.8|38358.2|38355.8|2980
1706885400000|2024-02-02 14:50:00|38380.2|38377.8|38370.7|38368.3|38381.7|38379.3|38350.7|38348.3|2193
1706885700000|2024-02-02 14:55:00|38370.2|38367.8|38385.2|38382.8|38416.2|38413.8|38370.2|38367.8|1631
1706886000000|2024-02-02 15:00:00|38384.7|38382.3|38393.7|38391.3|38400.7|38398.3|38360.7|38358.3|2041
1706886300000|2024-02-02 15:05:00|38394.2|38391.8|38375.7|38373.3|38397.2|38394.8|38358.7|38356.3|1509
1706886600000|2024-02-02 15:10:00|38376.2|38373.8|38387.7|38385.3|38396.2|38393.8|38355.2|38352.8|1549
1706886900000|2024-02-02 15:15:00|38388.2|38385.8|38395.2|38392.8|38407.2|38404.8|38378.2|38375.8|1627
1706887200000|2024-02-02 15:20:00|38396.2|38393.8|38433.2|38430.8|38433.2|38430.8|38376.2|38373.8|1848
1706887500000|2024-02-02 15:25:00|38434.2|38431.8|38418.7|38416.3|38437.2|38434.8|38400.2|38397.8|2010
1706887800000|2024-02-02 15:30:00|38419.2|38416.8|38412.7|38410.3|38431.7|38429.3|38384.2|38381.8|1646
1706888100000|2024-02-02 15:35:00|38412.2|38409.8|38422.7|38420.3|38425.7|38423.3|38387.7|38385.3|1515
1706888400000|2024-02-02 15:40:00|38423.2|38420.8|38497.2|38494.8|38501.2|38498.8|38423.2|38420.8|2709
1706888700000|2024-02-02 15:45:00|38496.7|38494.3|38471.2|38468.8|38514.2|38511.8|38467.2|38464.8|1920
1706889000000|2024-02-02 15:50:00|38470.2|38467.8|38456.2|38453.8|38474.2|38471.8|38451.2|38448.8|1306
1706889300000|2024-02-02 15:55:00|38455.7|38453.3|38488.2|38485.8|38492.7|38490.3|38448.7|38446.3|1557
1706889600000|2024-02-02 16:00:00|38489.2|38486.8|38468.7|38466.3|38499.7|38497.3|38452.7|38450.3|1500
1706889900000|2024-02-02 16:05:00|38469.2|38466.8|38478.2|38475.8|38490.7|38488.3|38466.7|38464.3|926
1706890200000|2024-02-02 16:10:00|38478.7|38476.3|38487.7|38485.3|38497.2|38494.8|38468.2|38465.8|872
1706890500000|2024-02-02 16:15:00|38487.2|38484.8|38477.7|38475.3|38499.7|38497.3|38476.2|38473.8|688
1706890800000|2024-02-02 16:20:00|38478.2|38475.8|38454.2|38451.8|38479.7|38477.3|38448.2|38445.8|1036
1706891100000|2024-02-02 16:25:00|38454.7|38452.3|38516.2|38513.8|38528.2|38525.8|38445.7|38443.3|2027
1706891400000|2024-02-02 16:30:00|38515.7|38513.3|38532.7|38530.3|38551.2|38548.8|38515.7|38513.3|1761
1706891700000|2024-02-02 16:35:00|38533.2|38530.8|38560.2|38557.8|38560.7|38558.3|38527.2|38524.8|954
1706892000000|2024-02-02 16:40:00|38561.8|38559.4|38577.8|38575.4|38590.8|38588.4|38558.3|38555.9|1179
1706892300000|2024-02-02 16:45:00|38578.3|38575.9|38592.3|38589.9|38601.8|38599.4|38572.8|38570.4|1126
1706892600000|2024-02-02 16:50:00|38591.8|38589.4|38588.8|38586.4|38608.8|38606.4|38587.3|38584.9|1046
1706892900000|2024-02-02 16:55:00|38589.3|38586.9|38561.3|38558.9|38595.8|38593.4|38554.3|38551.9|1226
1706893200000|2024-02-02 17:00:00|38561.8|38559.4|38566.3|38563.9|38590.8|38588.4|38560.8|38558.4|849
1706893500000|2024-02-02 17:05:00|38566.8|38564.4|38545.3|38542.9|38581.3|38578.9|38544.3|38541.9|613
1706893800000|2024-02-02 17:10:00|38545.8|38543.4|38530.3|38527.9|38559.8|38557.4|38523.8|38521.4|651
1706894100000|2024-02-02 17:15:00|38529.8|38527.4|38553.3|38550.9|38554.8|38552.4|38517.8|38515.4|806
1706894400000|2024-02-02 17:20:00|38553.8|38551.4|38547.8|38545.4|38555.8|38553.4|38534.3|38531.9|501
1706894700000|2024-02-02 17:25:00|38548.8|38546.4|38586.8|38584.4|38590.8|38588.4|38535.8|38533.4|1364
1706895000000|2024-02-02 17:30:00|38587.3|38584.9|38579.8|38577.4|38609.3|38606.9|38577.8|38575.4|1006
1706895300000|2024-02-02 17:35:00|38579.3|38576.9|38595.8|38593.4|38606.3|38603.9|38578.3|38575.9|739
1706895600000|2024-02-02 17:40:00|38595.3|38592.9|38488.3|38485.9|38597.8|38595.4|38468.3|38465.9|2687
1706895900000|2024-02-02 17:45:00|38488.8|38486.4|38508.3|38505.9|38522.3|38519.9|38457.3|38454.9|3436
1706896200000|2024-02-02 17:50:00|38508.8|38506.4|38510.8|38508.4|38512.8|38510.4|38475.8|38473.4|1254
1706896500000|2024-02-02 17:55:00|38510.3|38507.9|38564.3|38561.9|38567.3|38564.9|38505.3|38502.9|1256
1706896800000|2024-02-02 18:00:00|38565|38562.6|38605.5|38603.1|38608.5|38606.1|38565|38562.6|1234
1706897100000|2024-02-02 18:05:00|38605|38602.6|38578|38575.6|38625.5|38623.1|38576.5|38574.1|1589
1706897400000|2024-02-02 18:10:00|38578.5|38576.1|38611|38608.6|38612.5|38610.1|38578.5|38576.1|818
1706897700000|2024-02-02 18:15:00|38610.5|38608.1|38639.5|38637.1|38645|38642.6|38600|38597.6|1286
1706898000000|2024-02-02 18:20:00|38639|38636.6|38649|38646.6|38661.5|38659.1|38618.5|38616.1|1292
1706898300000|2024-02-02 18:25:00|38648.5|38646.1|38601.5|38599.1|38652|38649.6|38587.5|38585.1|1471
1706898600000|2024-02-02 18:30:00|38602|38599.6|38609.5|38607.1|38613|38610.6|38586.5|38584.1|894
1706898900000|2024-02-02 18:35:00|38607|38604.6|38632.5|38630.1|38635|38632.6|38588.5|38586.1|1206
1706899200000|2024-02-02 18:40:00|38632|38629.6|38644|38641.6|38651.5|38649.1|38624.5|38622.1|802
1706899500000|2024-02-02 18:45:00|38643.5|38641.1|38645.5|38643.1|38656|38653.6|38614|38611.6|1245
1706899800000|2024-02-02 18:50:00|38644.5|38642.1|38651.5|38649.1|38660|38657.6|38630.5|38628.1|651
1706900100000|2024-02-02 18:55:00|38652|38649.6|38653.5|38651.1|38661.5|38659.1|38640|38637.6|511
1706900400000|2024-02-02 19:00:00|38654|38651.6|38681.5|38679.1|38707|38704.6|38654|38651.6|1513
1706900700000|2024-02-02 19:05:00|38682|38679.6|38691|38688.6|38695.5|38693.1|38672|38669.6|896
1706901000000|2024-02-02 19:10:00|38691.5|38689.1|38711|38708.6|38727|38724.6|38688.5|38686.1|1015
1706901300000|2024-02-02 19:15:00|38710.5|38708.1|38705|38702.6|38736|38733.6|38703|38700.6|1373
1706901600000|2024-02-02 19:20:00|38705.5|38703.1|38706.5|38704.1|38714.5|38712.1|38678|38675.6|831
1706901900000|2024-02-02 19:25:00|38706|38703.6|38709.5|38707.1|38710|38707.6|38687.5|38685.1|484
1706902200000|2024-02-02 19:30:00|38710.5|38708.1|38736|38733.6|38738|38735.6|38700|38697.6|757
1706902500000|2024-02-02 19:35:00|38736.5|38734.1|38749.2|38746.8|38749.7|38747.3|38730.2|38727.8|890
1706902800000|2024-02-02 19:40:00|38749.7|38747.3|38751.2|38748.8|38768.2|38765.8|38748.2|38745.8|967
1706903100000|2024-02-02 19:45:00|38750.7|38748.3|38758.4|38756|38766.2|38763.8|38746.2|38743.8|1257
1706903400000|2024-02-02 19:50:00|38758.9|38756.5|38751.4|38749|38766.9|38764.5|38734.9|38732.5|912
1706903700000|2024-02-02 19:55:00|38752.4|38750|38770.9|38768.5|38776.4|38774|38737.4|38735|869
1706904000000|2024-02-02 20:00:00|38772.4|38770|38751.4|38749|38774.4|38772|38737.9|38735.5|925
1706904300000|2024-02-02 20:05:00|38750.9|38748.5|38767.4|38765|38772.9|38770.5|38744.9|38742.5|627
1706904600000|2024-02-02 20:10:00|38767.9|38765.5|38759.4|38757|38785.4|38783|38756.4|38754|1025
1706904900000|2024-02-02 20:15:00|38758.9|38756.5|38766.9|38764.5|38779.9|38777.5|38756.4|38754|634
1706905200000|2024-02-02 20:20:00|38767.4|38765|38735.4|38733|38776.9|38774.5|38728.9|38726.5|944
1706905500000|2024-02-02 20:25:00|38735.9|38733.5|38781.4|38779|38782.9|38780.5|38730.9|38728.5|927
1706905800000|2024-02-02 20:30:00|38780.9|38778.5|38734.4|38732|38783.9|38781.5|38721.9|38719.5|1133
1706906100000|2024-02-02 20:35:00|38734.9|38732.5|38724.9|38722.5|38749.4|38747|38713.9|38711.5|1227
1706906400000|2024-02-02 20:40:00|38726.7|38724.3|38706.7|38704.3|38729.2|38726.8|38705.7|38703.3|1029
1706906700000|2024-02-02 20:45:00|38706.2|38703.8|38703.2|38700.8|38713.7|38711.3|38683.7|38681.3|1571
1706907000000|2024-02-02 20:50:00|38702.7|38700.3|38727.7|38725.3|38727.7|38725.3|38688.7|38686.3|1904
1706907300000|2024-02-02 20:55:00|38728.7|38726.3|38652.7|38650.3|38739.2|38736.8|38651.7|38649.3|5094
1706907600000|2024-02-02 21:00:00|38653.2|38650.8|38642.9|38638.1|38654.4|38650.8|38600.9|38596.1|2977
1706907900000|2024-02-02 21:05:00|38643.4|38638.6|38656.9|38652.1|38662.9|38658.1|38642.9|38638.1|549
1706908200000|2024-02-02 21:10:00|38656.4|38651.6|38666.4|38661.6|38670.4|38665.6|38654.4|38649.6|776
1706908500000|2024-02-02 21:15:00|38665.9|38661.1|38656.4|38651.6|38665.9|38661.1|38654.9|38650.1|206
1706908800000|2024-02-02 21:20:00|38655.9|38651.1|38657.4|38652.6|38663.9|38659.1|38649.9|38645.1|133
1706909100000|2024-02-02 21:25:00|38656.4|38651.6|38667.4|38662.6|38667.4|38662.6|38653.4|38648.6|156
1706909400000|2024-02-02 21:30:00|38666.9|38662.1|38661.9|38657.1|38666.9|38662.1|38658.4|38653.6|152
1706909700000|2024-02-02 21:35:00|38662.4|38657.6|38653.4|38648.6|38664.9|38660.1|38653.4|38648.6|132
1706910000000|2024-02-02 21:40:00|38652.9|38648.1|38651.4|38646.6|38658.4|38653.6|38650.4|38645.6|104
1706910300000|2024-02-02 21:45:00|38650.9|38646.1|38655.4|38650.6|38656.9|38652.1|38649.9|38645.1|66
1706910600000|2024-02-02 21:50:00|38656.4|38651.6|38653.9|38649.1|38659.4|38654.6|38653.9|38649.1|119
1706910900000|2024-02-02 21:55:00|38652.9|38648.1|38630.5|38620.7|38653.9|38649.1|38630|38620.2|187
1706911200000|2024-02-02 22:00:00|38630.5|38620.7|38630.5|38620.7|38630.5|38620.7|38630.5|38620.7|0
1707087600000|2024-02-04 23:00:00|38651.4|38646.6|38640.4|38635.6|38669.9|38665.1|38629.9|38625.1|390
1707087900000|2024-02-04 23:05:00|38639.4|38634.6|38638.9|38634.1|38646.9|38642.1|38637.4|38632.6|136
1707088200000|2024-02-04 23:10:00|38639.4|38634.6|38627.4|38622.6|38642.9|38638.1|38626.4|38621.6|172
1707088500000|2024-02-04 23:15:00|38626.9|38622.1|38619.4|38614.6|38629.4|38624.6|38616.9|38612.1|147
1707088800000|2024-02-04 23:20:00|38619.9|38615.1|38618.4|38613.6|38620.9|38616.1|38606.9|38602.1|205
1707089100000|2024-02-04 23:25:00|38618.9|38614.1|38638.4|38633.6|38638.4|38633.6|38618.9|38614.1|140
1707089400000|2024-02-04 23:30:00|38638.9|38634.1|38652.9|38648.1|38653.4|38648.6|38636.9|38632.1|184
1707089700000|2024-02-04 23:35:00|38653.4|38648.6|38666.9|38662.1|38669.9|38665.1|38652.4|38647.6|208
1707090000000|2024-02-04 23:40:00|38667.4|38662.6|38658.4|38653.6|38669.4|38664.6|38652.4|38647.6|102
1707090300000|2024-02-04 23:45:00|38657.4|38652.6|38660.4|38655.6|38663.4|38658.6|38653.4|38648.6|94
1707090600000|2024-02-04 23:50:00|38660.9|38656.1|38660.4|38655.6|38665.9|38661.1|38659.9|38655.1|86
1707090900000|2024-02-04 23:55:00|38661.4|38656.6|38663.4|38658.6|38665.4|38660.6|38659.9|38655.1|58
1707091200000|2024-02-05 00:00:00|38661.9|38657.1|38676.4|38671.6|38676.4|38671.6|38631.9|38627.1|608
1707091500000|2024-02-05 00:05:00|38675.9|38671.1|38672.9|38668.1|38684.9|38680.1|38665.9|38661.1|361
1707091800000|2024-02-05 00:10:00|38673.4|38668.6|38662.4|38657.6|38676.4|38671.6|38659.9|38655.1|103
1707092100000|2024-02-05 00:15:00|38662.9|38658.1|38642.4|38637.6|38663.4|38658.6|38640.4|38635.6|180
1707092400000|2024-02-05 00:20:00|38643.4|38638.6|38639.4|38634.6|38644.4|38639.6|38625.4|38620.6|236
1707092700000|2024-02-05 00:25:00|38638.9|38634.1|38621.9|38617.1|38641.4|38636.6|38621.4|38616.6|147
1707093000000|2024-02-05 00:30:00|38622.4|38617.6|38612.9|38608.1|38626.9|38622.1|38612.9|38608.1|152
1707093300000|2024-02-05 00:35:00|38613.4|38608.6|38598.4|38593.6|38613.4|38608.6|38594.9|38590.1|187
1707093600000|2024-02-05 00:40:00|38598.9|38594.1|38603.9|38599.1|38605.9|38601.1|38592.9|38588.1|117
1707093900000|2024-02-05 00:45:00|38603.4|38598.6|38595.4|38590.6|38606.4|38601.6|38584.9|38580.1|195
1707094200000|2024-02-05 00:50:00|38595.9|38591.1|38588.9|38584.1|38595.9|38591.1|38587.9|38583.1|62
1707094500000|2024-02-05 00:55:00|38588.4|38583.6|38603.4|38598.6|38603.4|38598.6|38588.4|38583.6|93
1707094800000|2024-02-05 01:00:00|38603.9|38599.1|38604.9|38600.1|38610.9|38606.1|38598.4|38593.6|89
1707095100000|2024-02-05 01:05:00|38604.4|38599.6|38612.4|38607.6|38614.4|38609.6|38604.4|38599.6|68
1707095400000|2024-02-05 01:10:00|38611.9|38607.1|38595.9|38591.1|38614.4|38609.6|38595.4|38590.6|141
1707095700000|2024-02-05 01:15:00|38596.4|38591.6|38586.4|38581.6|38596.4|38591.6|38570.9|38566.1|158
1707096000000|2024-02-05 01:20:00|38586.9|38582.1|38583.4|38578.6|38587.4|38582.6|38578.4|38573.6|61
1707096300000|2024-02-05 01:25:00|38583.9|38579.1|38582.4|38577.6|38583.9|38579.1|38576.4|38571.6|76
1707096600000|2024-02-05 01:30:00|38582.9|38578.1|38591.4|38586.6|38594.9|38590.1|38582.9|38578.1|75
1707096900000|2024-02-05 01:35:00|38591.9|38587.1|38597.4|38592.6|38597.9|38593.1|38591.4|38586.6|58
1707097200000|2024-02-05 01:40:00|38597.9|38593.1|38601.4|38596.6|38604.4|38599.6|38595.4|38590.6|62
1707097500000|2024-02-05 01:45:00|38600.9|38596.1|38593.9|38589.1|38601.4|38596.6|38591.4|38586.6|51
1707097800000|2024-02-05 01:50:00|38594.9|38590.1|38600.9|38596.1|38601.9|38597.1|38587.9|38583.1|102
1707098100000|2024-02-05 01:55:00|38600.4|38595.6|38609.9|38605.1|38611.4|38606.6|38599.9|38595.1|102
1707098400000|2024-02-05 02:00:00|38610.4|38605.6|38600.9|38596.1|38614.4|38609.6|38598.4|38593.6|115
1707098700000|2024-02-05 02:05:00|38601.9|38597.1|38601.4|38596.6|38606.4|38601.6|38598.4|38593.6|57
1707099000000|2024-02-05 02:10:00|38600.9|38596.1|38603.9|38599.1|38604.9|38600.1|38597.9|38593.1|41
1707099300000|2024-02-05 02:15:00|38604.4|38599.6|38594.4|38589.6|38604.4|38599.6|38592.9|38588.1|42
1707099600000|2024-02-05 02:20:00|38593.9|38589.1|38601.9|38597.1|38603.4|38598.6|38593.4|38588.6|46
1707099900000|2024-02-05 02:25:00|38602.4|38597.6|38598.4|38593.6|38602.9|38598.1|38596.9|38592.1|38
1707100200000|2024-02-05 02:30:00|38597.4|38592.6|38599.9|38595.1|38602.4|38597.6|38596.9|38592.1|31
1707100500000|2024-02-05 02:35:00|38600.4|38595.6|38597.4|38592.6|38600.4|38595.6|38592.9|38588.1|39
1707100800000|2024-02-05 02:40:00|38596.9|38592.1|38586.4|38581.6|38597.4|38592.6|38583.9|38579.1|61
1707101100000|2024-02-05 02:45:00|38585.9|38581.1|38585.9|38581.1|38589.4|38584.6|38583.9|38579.1|44
1707101400000|2024-02-05 02:50:00|38584.9|38580.1|38585.4|38580.6|38587.4|38582.6|38580.9|38576.1|80
1707101700000|2024-02-05 02:55:00|38585.9|38581.1|38592.4|38587.6|38594.9|38590.1|38585.9|38581.1|69
1707102000000|2024-02-05 03:00:00|38592.9|38588.1|38596.9|38592.1|38596.9|38592.1|38588.4|38583.6|55
1707102300000|2024-02-05 03:05:00|38596.4|38591.6|38594.4|38589.6|38596.9|38592.1|38591.4|38586.6|56
1707102600000|2024-02-05 03:10:00|38594.9|38590.1|38584.4|38579.6|38594.9|38590.1|38584.4|38579.6|56
1707102900000|2024-02-05 03:15:00|38584.9|38580.1|38578.4|38573.6|38588.9|38584.1|38576.9|38572.1|92
1707103200000|2024-02-05 03:20:00|38577.9|38573.1|38568.4|38563.6|38578.4|38573.6|38568.4|38563.6|81
1707103500000|2024-02-05 03:25:00|38568.9|38564.1|38567.4|38562.6|38569.9|38565.1|38563.4|38558.6|80
1707103800000|2024-02-05 03:30:00|38566.9|38562.1|38563.4|38558.6|38568.4|38563.6|38562.9|38558.1|38
1707104100000|2024-02-05 03:35:00|38563.9|38559.1|38566.4|38561.6|38569.9|38565.1|38562.9|38558.1|71
1707104400000|2024-02-05 03:40:00|38565.9|38561.1|38569.4|38564.6|38572.4|38567.6|38564.9|38560.1|59
1707104700000|2024-02-05 03:45:00|38569.9|38565.1|38570.9|38566.1|38573.4|38568.6|38569.4|38564.6|47
1707105000000|2024-02-05 03:50:00|38571.4|38566.6|38575.4|38570.6|38577.9|38573.1|38571.4|38566.6|46
1707105300000|2024-02-05 03:55:00|38574.9|38570.1|38574.4|38569.6|38575.9|38571.1|38571.9|38567.1|19
1707105600000|2024-02-05 04:00:00|38574.9|38570.1|38577.4|38572.6|38579.4|38574.6|38568.9|38564.1|83
1707105900000|2024-02-05 04:05:00|38576.9|38572.1|38578.9|38574.1|38578.9|38574.1|38574.9|38570.1|26
1707106200000|2024-02-05 04:10:00|38578.4|38573.6|38577.4|38572.6|38580.9|38576.1|38576.9|38572.1|21
1707106500000|2024-02-05 04:15:00|38577.9|38573.1|38578.9|38574.1|38582.9|38578.1|38577.4|38572.6|42
1707106800000|2024-02-05 04:20:00|38578.4|38573.6|38577.4|38572.6|38580.4|38575.6|38574.9|38570.1|52
1707107100000|2024-02-05 04:25:00|38576.4|38571.6|38575.4|38570.6|38578.4|38573.6|38574.9|38570.1|18
1707107400000|2024-02-05 04:30:00|38575.9|38571.1|38571.9|38567.1|38576.4|38571.6|38571.4|38566.6|44
1707107700000|2024-02-05 04:35:00|38571.4|38566.6|38574.4|38569.6|38575.4|38570.6|38570.9|38566.1|73
1707108000000|2024-02-05 04:40:00|38573.9|38569.1|38570.4|38565.6|38574.9|38570.1|38569.9|38565.1|35
1707108300000|2024-02-05 04:45:00|38570.9|38566.1|38575.9|38571.1|38575.9|38571.1|38569.9|38565.1|26
1707108600000|2024-02-05 04:50:00|38575.4|38570.6|38577.9|38573.1|38577.9|38573.1|38573.9|38569.1|23
1707108900000|2024-02-05 04:55:00|38577.4|38572.6|38580.4|38575.6|38580.4|38575.6|38575.9|38571.1|16
1707109200000|2024-02-05 05:00:00|38579.9|38575.1|38579.4|38574.6|38585.4|38580.6|38577.9|38573.1|43
1707109500000|2024-02-05 05:05:00|38579.9|38575.1|38582.9|38578.1|38583.4|38578.6|38576.4|38571.6|43
1707109800000|2024-02-05 05:10:00|38582.4|38577.6|38588.9|38584.1|38590.9|38586.1|38579.9|38575.1|126
1707110100000|2024-02-05 05:15:00|38588.4|38583.6|38595.4|38590.6|38596.9|38592.1|38588.4|38583.6|113
1707110400000|2024-02-05 05:20:00|38595.9|38591.1|38586.9|38582.1|38595.9|38591.1|38586.9|38582.1|69
1707110700000|2024-02-05 05:25:00|38587.4|38582.6|38585.4|38580.6|38591.4|38586.6|38585.4|38580.6|28
1707111000000|2024-02-05 05:30:00|38585.9|38581.1|38580.9|38576.1|38588.9|38584.1|38579.9|38575.1|120
1707111300000|2024-02-05 05:35:00|38581.4|38576.6|38579.9|38575.1|38582.4|38577.6|38578.9|38574.1|29
1707111600000|2024-02-05 05:40:00|38579.4|38574.6|38578.4|38573.6|38581.4|38576.6|38577.4|38572.6|32
1707111900000|2024-02-05 05:45:00|38578.9|38574.1|38581.4|38576.6|38582.9|38578.1|38578.4|38573.6|60
1707112200000|2024-02-05 05:50:00|38580.9|38576.1|38583.4|38578.6|38583.4|38578.6|38578.9|38574.1|60
1707112500000|2024-02-05 05:55:00|38582.9|38578.1|38583.4|38578.6|38586.9|38582.1|38581.4|38576.6|68
1707112800000|2024-02-05 06:00:00|38582.9|38578.1|38591.9|38587.1|38591.9|38587.1|38581.4|38576.6|76
1707113100000|2024-02-05 06:05:00|38592.9|38588.1|38591.4|38586.6|38593.9|38589.1|38587.9|38583.1|63
1707113400000|2024-02-05 06:10:00|38592.4|38587.6|38588.9|38584.1|38593.9|38589.1|38588.9|38584.1|46
1707113700000|2024-02-05 06:15:00|38588.4|38583.6|38591.4|38586.6|38592.4|38587.6|38586.9|38582.1|64
1707114000000|2024-02-05 06:20:00|38590.9|38586.1|38590.4|38585.6|38593.9|38589.1|38588.9|38584.1|33
1707114300000|2024-02-05 06:25:00|38590.9|38586.1|38596.9|38592.1|38597.9|38593.1|38590.4|38585.6|98
1707114600000|2024-02-05 06:30:00|38597.4|38592.6|38599.4|38594.6|38599.9|38595.1|38591.9|38587.1|48
1707114900000|2024-02-05 06:35:00|38598.9|38594.1|38592.4|38587.6|38599.4|38594.6|38592.4|38587.6|52
1707115200000|2024-02-05 06:40:00|38592.9|38588.1|38590.9|38586.1|38594.4|38589.6|38589.4|38584.6|52
1707115500000|2024-02-05 06:45:00|38589.9|38585.1|38591.9|38587.1|38593.4|38588.6|38588.9|38584.1|59
1707115800000|2024-02-05 06:50:00|38591.4|38586.6|38591.4|38586.6|38593.4|38588.6|38587.9|38583.1|31
1707116100000|2024-02-05 06:55:00|38590.9|38586.1|38590.4|38585.6|38593.4|38588.6|38587.9|38583.1|31
1707116400000|2024-02-05 07:00:00|38589.8|38586.2|38594.3|38590.7|38601.3|38597.7|38589.3|38585.7|248
1707116700000|2024-02-05 07:05:00|38594.8|38591.2|38591.3|38587.7|38594.8|38591.2|38591.3|38587.7|123
1707117000000|2024-02-05 07:10:00|38591.8|38588.2|38591.8|38588.2|38595.3|38591.7|38590.3|38586.7|42
1707117300000|2024-02-05 07:15:00|38591.3|38587.7|38594.8|38591.2|38598.3|38594.7|38590.8|38587.2|82
1707117600000|2024-02-05 07:20:00|38595.3|38591.7|38594.8|38591.2|38597.3|38593.7|38592.8|38589.2|99
1707117900000|2024-02-05 07:25:00|38594.3|38590.7|38594.3|38590.7|38596.3|38592.7|38592.8|38589.2|78
1707118200000|2024-02-05 07:30:00|38593.8|38590.2|38589.3|38585.7|38593.8|38590.2|38584.3|38580.7|177
1707118500000|2024-02-05 07:35:00|38589.8|38586.2|38603.3|38599.7|38607.8|38604.2|38588.3|38584.7|224
1707118800000|2024-02-05 07:40:00|38602.8|38599.2|38604.8|38601.2|38607.3|38603.7|38598.8|38595.2|148
1707119100000|2024-02-05 07:45:00|38605.3|38601.7|38595.8|38592.2|38605.3|38601.7|38593.3|38589.7|78
1707119400000|2024-02-05 07:50:00|38595.3|38591.7|38582.8|38579.2|38596.3|38592.7|38580.8|38577.2|194
1707119700000|2024-02-05 07:55:00|38582.3|38578.7|38561.8|38558.2|38582.3|38578.7|38559.3|38555.7|445
1707120000000|2024-02-05 08:00:00|38562.3|38558.7|38567.8|38564.2|38571.3|38567.7|38559.3|38555.7|227
1707120300000|2024-02-05 08:05:00|38568.3|38564.7|38589.3|38585.7|38589.8|38586.2|38568.3|38564.7|220
1707120600000|2024-02-05 08:10:00|38588.8|38585.2|38591.3|38587.7|38602.8|38599.2|38586.8|38583.2|154
1707120900000|2024-02-05 08:15:00|38591.8|38588.2|38591.8|38588.2|38593.3|38589.7|38578.8|38575.2|99
1707121200000|2024-02-05 08:20:00|38592.3|38588.7|38594.3|38590.7|38599.3|38595.7|38592.3|38588.7|126
1707121500000|2024-02-05 08:25:00|38594.8|38591.2|38599.3|38595.7|38600.8|38597.2|38593.8|38590.2|96
1707121800000|2024-02-05 08:30:00|38598.8|38595.2|38600.8|38597.2|38600.8|38597.2|38589.8|38586.2|99
1707122100000|2024-02-05 08:35:00|38600.3|38596.7|38587.8|38584.2|38601.8|38598.2|38583.8|38580.2|205
1707122400000|2024-02-05 08:40:00|38588.3|38584.7|38587.8|38584.2|38593.8|38590.2|38585.3|38581.7|105
1707122700000|2024-02-05 08:45:00|38586.8|38583.2|38589.8|38586.2|38597.3|38593.7|38585.8|38582.2|91
1707123000000|2024-02-05 08:50:00|38589.3|38585.7|38581.8|38578.2|38592.8|38589.2|38580.8|38577.2|108
1707123300000|2024-02-05 08:55:00|38581.3|38577.7|38587.3|38583.7|38590.3|38586.7|38579.3|38575.7|64
1707123600000|2024-02-05 09:00:00|38586.8|38583.2|38577.8|38574.2|38592.8|38589.2|38574.8|38571.2|297
1707123900000|2024-02-05 09:05:00|38577.3|38573.7|38564.3|38560.7|38580.8|38577.2|38563.3|38559.7|225
1707124200000|2024-02-05 09:10:00|38564.8|38561.2|38560.8|38557.2|38567.3|38563.7|38558.3|38554.7|216
1707124500000|2024-02-05 09:15:00|38560.3|38556.7|38530.8|38527.2|38560.3|38556.7|38528.3|38524.7|652
1707124800000|2024-02-05 09:20:00|38530.3|38526.7|38545.8|38542.2|38551.8|38548.2|38528.8|38525.2|357
1707125100000|2024-02-05 09:25:00|38545.3|38541.7|38543.8|38540.2|38549.3|38545.7|38539.3|38535.7|166
1707125400000|2024-02-05 09:30:00|38543.3|38539.7|38541.3|38537.7|38545.3|38541.7|38536.3|38532.7|222
1707125700000|2024-02-05 09:35:00|38540.8|38537.2|38538.3|38534.7|38542.3|38538.7|38528.8|38525.2|185
1707126000000|2024-02-05 09:40:00|38537.8|38534.2|38546.8|38543.2|38549.3|38545.7|38537.8|38534.2|181
1707126300000|2024-02-05 09:45:00|38547.3|38543.7|38538.3|38534.7|38548.3|38544.7|38530.3|38526.7|434
1707126600000|2024-02-05 09:50:00|38537.8|38534.2|38535.8|38532.2|38539.8|38536.2|38525.3|38521.7|247
1707126900000|2024-02-05 09:55:00|38536.3|38532.7|38544.3|38540.7|38545.3|38541.7|38533.8|38530.2|125
1707127200000|2024-02-05 10:00:00|38543.8|38540.2|38578.3|38574.7|38581.3|38577.7|38543.8|38540.2|726
1707127500000|2024-02-05 10:05:00|38582.3|38578.7|38561.3|38557.7|38584.8|38581.2|38559.3|38555.7|314
1707127800000|2024-02-05 10:10:00|38560.8|38557.2|38560.8|38557.2|38565.3|38561.7|38557.3|38553.7|70
1707128100000|2024-02-05 10:15:00|38561.3|38557.7|38573.8|38570.2|38573.8|38570.2|38561.3|38557.7|130
1707128400000|2024-02-05 10:20:00|38574.3|38570.7|38580.8|38577.2|38581.3|38577.7|38570.8|38567.2|94
1707128700000|2024-02-05 10:25:00|38581.8|38578.2|38581.8|38578.2|38582.8|38579.2|38574.8|38571.2|112
1707129000000|2024-02-05 10:30:00|38582.8|38579.2|38594.3|38590.7|38595.8|38592.2|38582.8|38579.2|143
1707129300000|2024-02-05 10:35:00|38593.8|38590.2|38591.3|38587.7|38594.8|38591.2|38585.8|38582.2|141
1707129600000|2024-02-05 10:40:00|38591.8|38588.2|38597.8|38594.2|38598.3|38594.7|38587.8|38584.2|120
1707129900000|2024-02-05 10:45:00|38598.3|38594.7|38590.8|38587.2|38598.3|38594.7|38589.3|38585.7|73
1707130200000|2024-02-05 10:50:00|38590.3|38586.7|38595.3|38591.7|38595.8|38592.2|38587.3|38583.7|89
1707130500000|2024-02-05 10:55:00|38595.8|38592.2|38581.8|38578.2|38595.8|38592.2|38576.8|38573.2|252
1707130800000|2024-02-05 11:00:00|38582.3|38578.7|38572.8|38569.2|38584.3|38580.7|38570.8|38567.2|90
1707131100000|2024-02-05 11:05:00|38573.3|38569.7|38579.3|38575.7|38580.8|38577.2|38571.3|38567.7|124
1707131400000|2024-02-05 11:10:00|38579.8|38576.2|38564.8|38561.2|38581.8|38578.2|38564.3|38560.7|137
1707131700000|2024-02-05 11:15:00|38565.3|38561.7|38570.8|38567.2|38573.8|38570.2|38561.3|38557.7|136
1707132000000|2024-02-05 11:20:00|38571.3|38567.7|38573.8|38570.2|38576.3|38572.7|38569.3|38565.7|100
1707132300000|2024-02-05 11:25:00|38573.3|38569.7|38568.8|38565.2|38580.3|38576.7|38567.8|38564.2|105
1707132600000|2024-02-05 11:30:00|38569.3|38565.7|38580.8|38577.2|38612.8|38609.2|38547.8|38544.2|3472
1707132900000|2024-02-05 11:35:00|38580.3|38576.7|38617.3|38613.7|38630.8|38627.2|38572.3|38568.7|1266
1707133200000|2024-02-05 11:40:00|38618.3|38614.7|38631.8|38628.2|38646.3|38642.7|38611.3|38607.7|901
1707133500000|2024-02-05 11:45:00|38632.3|38628.7|38682.3|38678.7|38692.3|38688.7|38627.8|38624.2|2099
1707133800000|2024-02-05 11:50:00|38681.8|38678.2|38669.8|38666.2|38697.8|38694.2|38669.8|38666.2|729
1707134100000|2024-02-05 11:55:00|38668.3|38664.7|38674.3|38670.7|38688.3|38684.7|38666.8|38663.2|559
1707134400000|2024-02-05 12:00:00|38672.8|38669.2|38609.3|38605.7|38672.8|38669.2|38602.3|38598.7|3680
1707134700000|2024-02-05 12:05:00|38610.8|38607.2|38623.8|38620.2|38624.3|38620.7|38600.3|38596.7|844
1707135000000|2024-02-05 12:10:00|38625.8|38622.2|38618.8|38615.2|38635.8|38632.2|38613.8|38610.2|805
1707135300000|2024-02-05 12:15:00|38619.3|38615.7|38622.8|38619.2|38624.8|38621.2|38613.8|38610.2|280
1707135600000|2024-02-05 12:20:00|38623.3|38619.7|38636.8|38633.2|38640.8|38637.2|38623.3|38619.7|179
1707135900000|2024-02-05 12:25:00|38636.3|38632.7|38623.3|38619.7|38637.8|38634.2|38621.3|38617.7|135
1707136200000|2024-02-05 12:30:00|38622.8|38619.2|38633.8|38630.2|38633.8|38630.2|38617.8|38614.2|173
1707136500000|2024-02-05 12:35:00|38634.8|38631.2|38623.3|38619.7|38636.8|38633.2|38620.3|38616.7|212
1707136800000|2024-02-05 12:40:00|38623.8|38620.2|38623.8|38620.2|38631.8|38628.2|38619.3|38615.7|147
1707137100000|2024-02-05 12:45:00|38623.3|38619.7|38614.8|38611.2|38623.8|38620.2|38609.8|38606.2|194
1707137400000|2024-02-05 12:50:00|38615.3|38611.7|38618.8|38615.2|38620.3|38616.7|38609.3|38605.7|140
1707137700000|2024-02-05 12:55:00|38619.3|38615.7|38609.8|38606.2|38619.3|38615.7|38608.3|38604.7|174
1707138000000|2024-02-05 13:00:00|38608.8|38605.2|38589.3|38585.7|38610.8|38607.2|38588.8|38585.2|397
1707138300000|2024-02-05 13:05:00|38588.8|38585.2|38567.3|38563.7|38588.8|38585.2|38564.3|38560.7|723
1707138600000|2024-02-05 13:10:00|38568.3|38564.7|38571.8|38568.2|38577.3|38573.7|38568.3|38564.7|257
1707138900000|2024-02-05 13:15:00|38571.3|38567.7|38588.3|38584.7|38590.8|38587.2|38564.8|38561.2|326
1707139200000|2024-02-05 13:20:00|38587.8|38584.2|38563.8|38560.2|38588.8|38585.2|38554.3|38550.7|560
1707139500000|2024-02-05 13:25:00|38564.3|38560.7|38570.8|38567.2|38573.8|38570.2|38554.3|38550.7|361
1707139800000|2024-02-05 13:30:00|38571.3|38567.7|38570.3|38566.7|38576.8|38573.2|38564.3|38560.7|291
1707140100000|2024-02-05 13:35:00|38570.8|38567.2|38565.8|38562.2|38571.8|38568.2|38560.8|38557.2|227
1707140400000|2024-02-05 13:40:00|38566.3|38562.7|38565.3|38561.7|38570.8|38567.2|38557.3|38553.7|404
1707140700000|2024-02-05 13:45:00|38564.8|38561.2|38571.8|38568.2|38577.3|38573.7|38560.3|38556.7|293
1707141000000|2024-02-05 13:50:00|38570.8|38567.2|38555.8|38552.2|38570.8|38567.2|38555.3|38551.7|396
1707141300000|2024-02-05 13:55:00|38556.3|38552.7|38549.8|38546.2|38556.8|38553.2|38536.3|38532.7|486
1707141600000|2024-02-05 14:00:00|38550.3|38546.7|38559.3|38555.7|38560.3|38556.7|38543.3|38539.7|467
1707141900000|2024-02-05 14:05:00|38558.8|38555.2|38541.8|38538.2|38558.8|38555.2|38539.8|38536.2|201
1707142200000|2024-02-05 14:10:00|38541.3|38537.7|38545.8|38542.2|38550.3|38546.7|38538.8|38535.2|348
1707142500000|2024-02-05 14:15:00|38546.3|38542.7|38556.8|38553.2|38562.8|38559.2|38544.3|38540.7|508
1707142800000|2024-02-05 14:20:00|38557.3|38553.7|38556.3|38552.7|38566.3|38562.7|38553.3|38549.7|487
1707143100000|2024-02-05 14:25:00|38556.8|38553.2|38605.8|38602.2|38605.8|38602.2|38556.8|38553.2|1418
1707143400000|2024-02-05 14:30:00|38605.3|38601.7|38506.7|38504.3|38605.3|38602.8|38466.2|38463.8|7740
1707143700000|2024-02-05 14:35:00|38506.2|38503.8|38487.7|38485.3|38529.7|38527.3|38480.7|38478.3|3066
1707144000000|2024-02-05 14:40:00|38488.2|38485.8|38511.7|38509.3|38513.7|38511.3|38468.7|38466.3|2318
1707144300000|2024-02-05 14:45:00|38511.2|38508.8|38508.7|38506.3|38511.7|38509.3|38484.7|38482.3|2003
1707144600000|2024-02-05 14:50:00|38509.7|38507.3|38489.7|38487.3|38511.2|38508.8|38479.7|38477.3|1726
1707144900000|2024-02-05 14:55:00|38489.2|38486.8|38473.2|38470.8|38507.7|38505.3|38465.2|38462.8|1816
1707145200000|2024-02-05 15:00:00|38459.2|38456.8|38390.2|38387.8|38461.7|38459.3|38386.7|38384.3|4337
1707145500000|2024-02-05 15:05:00|38389.7|38387.3|38371.7|38369.3|38404.7|38402.3|38360.2|38357.8|2714
1707145800000|2024-02-05 15:10:00|38372.2|38369.8|38326.2|38323.8|38383.7|38381.3|38320.2|38317.8|3024
1707146100000|2024-02-05 15:15:00|38326.7|38324.3|38263.7|38261.3|38330.7|38328.3|38244.7|38242.3|4087
1707146400000|2024-02-05 15:20:00|38263.2|38260.8|38262.2|38259.8|38280.7|38278.3|38246.7|38244.3|2372
1707146700000|2024-02-05 15:25:00|38261.7|38259.3|38299.7|38297.3|38300.7|38298.3|38257.7|38255.3|2052
1707147000000|2024-02-05 15:30:00|38299.2|38296.8|38298.7|38296.3|38308.7|38306.3|38281.2|38278.8|1497
1707147300000|2024-02-05 15:35:00|38297.7|38295.3|38278.7|38276.3|38306.7|38304.3|38275.7|38273.3|1316
1707147600000|2024-02-05 15:40:00|38279.2|38276.8|38232.2|38229.8|38291.2|38288.8|38217.7|38215.3|2812
1707147900000|2024-02-05 15:45:00|38232.7|38230.3|38243.2|38240.8|38243.7|38241.3|38210.2|38207.8|1556
1707148200000|2024-02-05 15:50:00|38243.7|38241.3|38236.7|38234.3|38250.2|38247.8|38225.2|38222.8|1141
1707148500000|2024-02-05 15:55:00|38236.2|38233.8|38237.2|38234.8|38243.7|38241.3|38216.7|38214.3|970
1707148800000|2024-02-05 16:00:00|38236.7|38234.3|38241.2|38238.8|38249.7|38247.3|38223.2|38220.8|1259
1707149100000|2024-02-05 16:05:00|38241.7|38239.3|38265.7|38263.3|38266.7|38264.3|38241.2|38238.8|1186
1707149400000|2024-02-05 16:10:00|38265.2|38262.8|38276.7|38274.3|38280.7|38278.3|38257.2|38254.8|947
1707149700000|2024-02-05 16:15:00|38277.2|38274.8|38280.7|38278.3|38285.7|38283.3|38271.7|38269.3|789
1707150000000|2024-02-05 16:20:00|38281.2|38278.8|38254.7|38252.3|38289.7|38287.3|38250.7|38248.3|1351
1707150300000|2024-02-05 16:25:00|38255.2|38252.8|38269.7|38267.3|38279.2|38276.8|38249.2|38246.8|891
1707150600000|2024-02-05 16:30:00|38270.2|38267.8|38298.2|38295.8|38300.2|38297.8|38270.2|38267.8|884
1707150900000|2024-02-05 16:35:00|38298.7|38296.3|38286.7|38284.3|38298.7|38296.3|38280.2|38277.8|641
1707151200000|2024-02-05 16:40:00|38285.7|38283.3|38273.7|38271.3|38288.7|38286.3|38258.7|38256.3|1088
1707151500000|2024-02-05 16:45:00|38274.2|38271.8|38292.2|38289.8|38298.7|38296.3|38274.2|38271.8|572
1707151800000|2024-02-05 16:50:00|38291.7|38289.3|38283.7|38281.3|38292.2|38289.8|38275.7|38273.3|562
1707152100000|2024-02-05 16:55:00|38281.2|38278.8|38295.7|38293.3|38300.7|38298.3|38279.2|38276.8|386
1707152400000|2024-02-05 17:00:00|38296.2|38293.8|38302.7|38300.3|38303.2|38300.8|38282.2|38279.8|464
1707152700000|2024-02-05 17:05:00|38303.7|38301.3|38315.7|38313.3|38320.7|38318.3|38294.7|38292.3|601
1707153000000|2024-02-05 17:10:00|38315.2|38312.8|38322.7|38320.3|38329.7|38327.3|38315.2|38312.8|763
1707153300000|2024-02-05 17:15:00|38322.2|38319.8|38325.7|38323.3|38335.2|38332.8|38322.2|38319.8|477
1707153600000|2024-02-05 17:20:00|38327.2|38324.8|38339.7|38337.3|38342.7|38340.3|38297.7|38295.3|1484
1707153900000|2024-02-05 17:25:00|38340.7|38338.3|38347.7|38345.3|38348.7|38346.3|38328.7|38326.3|548
1707154200000|2024-02-05 17:30:00|38351.2|38348.8|38363.7|38361.3|38372.7|38370.3|38351.2|38348.8|1055
1707154500000|2024-02-05 17:35:00|38364.2|38361.8|38385.2|38382.8|38391.2|38388.8|38359.2|38356.8|945
1707154800000|2024-02-05 17:40:00|38385.7|38383.3|38383.2|38380.8|38391.7|38389.3|38378.7|38376.3|718
1707155100000|2024-02-05 17:45:00|38383.7|38381.3|38371.7|38369.3|38385.7|38383.3|38356.7|38354.3|684
1707155400000|2024-02-05 17:50:00|38371.2|38368.8|38366.7|38364.3|38373.7|38371.3|38349.2|38346.8|649
1707155700000|2024-02-05 17:55:00|38365.7|38363.3|38368.7|38366.3|38373.7|38371.3|38357.7|38355.3|477
1707156000000|2024-02-05 18:00:00|38369.7|38367.3|38376.2|38373.8|38376.7|38374.3|38351.7|38349.3|1171
1707156300000|2024-02-05 18:05:00|38376.7|38374.3|38389.7|38387.3|38391.7|38389.3|38371.7|38369.3|501
1707156600000|2024-02-05 18:10:00|38390.2|38387.8|38411.7|38409.3|38413.7|38411.3|38378.7|38376.3|838
1707156900000|2024-02-05 18:15:00|38411.2|38408.8|38398.2|38395.8|38411.2|38408.8|38382.7|38380.3|550
1707157200000|2024-02-05 18:20:00|38398.7|38396.3|38390.2|38387.8|38399.7|38397.3|38382.2|38379.8|420
1707157500000|2024-02-05 18:25:00|38390.7|38388.3|38356.7|38354.3|38390.7|38388.3|38355.2|38352.8|640
1707157800000|2024-02-05 18:30:00|38357.2|38354.8|38383.7|38381.3|38383.7|38381.3|38353.7|38351.3|406
1707158100000|2024-02-05 18:35:00|38382.2|38379.8|38391.2|38388.8|38398.7|38396.3|38376.2|38373.8|629
1707158400000|2024-02-05 18:40:00|38391.7|38389.3|38404.7|38402.3|38404.7|38402.3|38380.2|38377.8|399
1707158700000|2024-02-05 18:45:00|38404.2|38401.8|38406.2|38403.8|38420.2|38417.8|38403.7|38401.3|669
1707159000000|2024-02-05 18:50:00|38406.7|38404.3|38403.2|38400.8|38414.2|38411.8|38397.2|38394.8|366
1707159300000|2024-02-05 18:55:00|38402.7|38400.3|38415.7|38413.3|38419.2|38416.8|38393.7|38391.3|482
1707159600000|2024-02-05 19:00:00|38416.2|38413.8|38416.7|38414.3|38419.2|38416.8|38400.2|38397.8|361
1707159900000|2024-02-05 19:05:00|38417.2|38414.8|38422.7|38420.3|38434.7|38432.3|38405.2|38402.8|626
1707160200000|2024-02-05 19:10:00|38423.2|38420.8|38404.7|38402.3|38426.2|38423.8|38404.7|38402.3|631
1707160500000|2024-02-05 19:15:00|38403.7|38401.3|38416.7|38414.3|38422.7|38420.3|38401.7|38399.3|406
1707160800000|2024-02-05 19:20:00|38417.2|38414.8|38439.2|38436.8|38445.7|38443.3|38412.2|38409.8|559
1707161100000|2024-02-05 19:25:00|38439.7|38437.3|38439.2|38436.8|38441.7|38439.3|38427.7|38425.3|507
1707161400000|2024-02-05 19:30:00|38439.7|38437.3|38453.7|38451.3|38464.7|38462.3|38434.2|38431.8|1020
1707161700000|2024-02-05 19:35:00|38453.2|38450.8|38455.7|38453.3|38471.2|38468.8|38445.7|38443.3|911
1707162000000|2024-02-05 19:40:00|38456.2|38453.8|38457.7|38455.3|38467.7|38465.3|38447.2|38444.8|635
1707162300000|2024-02-05 19:45:00|38458.2|38455.8|38466.7|38464.3|38474.7|38472.3|38457.7|38455.3|748
1707162600000|2024-02-05 19:50:00|38467.2|38464.8|38466.7|38464.3|38473.7|38471.3|38450.2|38447.8|641
1707162900000|2024-02-05 19:55:00|38465.2|38462.8|38462.7|38460.3|38466.7|38464.3|38453.7|38451.3|390
1707163200000|2024-02-05 20:00:00|38463.2|38460.8|38447.2|38444.8|38470.7|38468.3|38446.7|38444.3|675
1707163500000|2024-02-05 20:05:00|38447.7|38445.3|38416.2|38413.8|38458.2|38455.8|38412.7|38410.3|1415
1707163800000|2024-02-05 20:10:00|38416.7|38414.3|38381.2|38378.8|38422.2|38419.8|38380.7|38378.3|1087
1707164100000|2024-02-05 20:15:00|38380.7|38378.3|38412.7|38410.3|38420.7|38418.3|38371.7|38369.3|1080
1707164400000|2024-02-05 20:20:00|38413.2|38410.8|38435.2|38432.8|38435.2|38432.8|38402.2|38399.8|842
1707164700000|2024-02-05 20:25:00|38435.7|38433.3|38462.7|38460.3|38466.7|38464.3|38428.2|38425.8|962
1707165000000|2024-02-05 20:30:00|38462.2|38459.8|38478.7|38476.3|38478.7|38476.3|38447.7|38445.3|914
1707165300000|2024-02-05 20:35:00|38478.2|38475.8|38446.2|38443.8|38486.7|38484.3|38440.2|38437.8|1003
1707165600000|2024-02-05 20:40:00|38446.7|38444.3|38415.7|38413.3|38449.2|38446.8|38414.7|38412.3|901
1707165900000|2024-02-05 20:45:00|38414.2|38411.8|38409.4|38407|38445.9|38443.5|38408.4|38406|1388
1707166200000|2024-02-05 20:50:00|38406.9|38404.5|38416.4|38414|38443.9|38441.5|38406.9|38404.5|1937
1707166500000|2024-02-05 20:55:00|38415.4|38413|38364.4|38362|38430.9|38428.5|38360.9|38358.5|4233
1707166800000|2024-02-05 21:00:00|38363.6|38361.2|38357.8|38353|38373.3|38368.5|38328.3|38323.5|2235
1707167100000|2024-02-05 21:05:00|38358.3|38353.5|38353.8|38349|38367.8|38363|38352.3|38347.5|713
1707167400000|2024-02-05 21:10:00|38353.3|38348.5|38346.3|38341.5|38357.3|38352.5|38339.3|38334.5|648
1707167700000|2024-02-05 21:15:00|38346.8|38342|38349.8|38345|38353.3|38348.5|38346.8|38342|118
1707168000000|2024-02-05 21:20:00|38349.3|38344.5|38351.8|38347|38352.8|38348|38348.3|38343.5|49
1707168300000|2024-02-05 21:25:00|38351.3|38346.5|38349.3|38344.5|38356.8|38352|38348.3|38343.5|98
1707168600000|2024-02-05 21:30:00|38349.8|38345|38343.8|38339|38349.8|38345|38341.3|38336.5|88
1707168900000|2024-02-05 21:35:00|38343.3|38338.5|38345.3|38340.5|38346.3|38341.5|38340.3|38335.5|115
1707169200000|2024-02-05 21:40:00|38344.8|38340|38348.3|38343.5|38350.3|38345.5|38344.8|38340|58
1707169500000|2024-02-05 21:45:00|38348.8|38344|38346.8|38342|38352.3|38347.5|38346.8|38342|91
1707169800000|2024-02-05 21:50:00|38347.3|38342.5|38349.8|38345|38350.8|38346|38344.3|38339.5|82
1707170100000|2024-02-05 21:55:00|38349.3|38344.5|38360.3|38350.5|38360.3|38353.5|38348.3|38343.5|157
1707170400000|2024-02-05 22:00:00|38360.6|38350.8|38357.6|38347.8|38360.9|38351.1|38357.3|38347.5|0
1707170700000|2024-02-05 22:05:00|38358.4|38348.6|38365|38355.2|38365|38355.2|38357|38347.2|0
1707171000000|2024-02-05 22:10:00|38364.4|38354.6|38363|38353.2|38365|38355.2|38362.7|38352.9|0
1707171300000|2024-02-05 22:15:00|38363.1|38353.3|38363.4|38353.6|38363.4|38353.6|38360.9|38351.1|0
1707171600000|2024-02-05 22:20:00|38362.3|38352.5|38362.9|38353.1|38363.4|38353.6|38360.9|38351.1|0
1707171900000|2024-02-05 22:25:00|38363|38353.2|38362.4|38352.6|38363.1|38353.3|38362.2|38352.4|0
1707172200000|2024-02-05 22:30:00|38362.5|38352.7|38360.2|38350.4|38363.9|38354.1|38357.5|38347.7|0
1707172500000|2024-02-05 22:35:00|38360.1|38350.3|38360.6|38350.8|38360.7|38350.9|38359.6|38349.8|0
1707172800000|2024-02-05 22:40:00|38360.9|38351.1|38363.8|38354|38364|38354.2|38360.9|38351.1|0
1707173100000|2024-02-05 22:45:00|38363.3|38353.5|38361.3|38351.5|38364.1|38354.3|38361.3|38351.5|0
1707173400000|2024-02-05 22:50:00|38361.6|38351.8|38361.6|38351.8|38361.6|38351.8|38361.6|38351.8|0
1707173700000|2024-02-05 22:55:00|38361.3|38351.5|38361.3|38351.5|38361.3|38351.5|38360.6|38350.8|0
1707174000000|2024-02-05 23:00:00|38344.4|38339.6|38348.4|38343.6|38366.4|38361.6|38344.4|38339.6|244
1707174300000|2024-02-05 23:05:00|38348.9|38344.1|38345.4|38340.6|38354.9|38350.1|38345.4|38340.6|102
1707174600000|2024-02-05 23:10:00|38346.4|38341.6|38347.4|38342.6|38347.4|38342.6|38341.9|38337.1|74
1707174900000|2024-02-05 23:15:00|38347.9|38343.1|38347.4|38342.6|38348.4|38343.6|38344.4|38339.6|53
1707175200000|2024-02-05 23:20:00|38348.4|38343.6|38350.4|38345.6|38357.4|38352.6|38348.4|38343.6|68
1707175500000|2024-02-05 23:25:00|38349.9|38345.1|38348.4|38343.6|38351.4|38346.6|38347.4|38342.6|40
1707175800000|2024-02-05 23:30:00|38347.9|38343.1|38342.4|38337.6|38350.4|38345.6|38341.9|38337.1|82
1707176100000|2024-02-05 23:35:00|38342.9|38338.1|38336.4|38331.6|38343.9|38339.1|38335.9|38331.1|60
1707176400000|2024-02-05 23:40:00|38335.9|38331.1|38330.4|38325.6|38335.9|38331.1|38325.9|38321.1|115
1707176700000|2024-02-05 23:45:00|38329.9|38325.1|38328.4|38323.6|38332.4|38327.6|38325.9|38321.1|61
1707177000000|2024-02-05 23:50:00|38327.9|38323.1|38330.9|38326.1|38335.4|38330.6|38327.9|38323.1|57
1707177300000|2024-02-05 23:55:00|38331.4|38326.6|38329.4|38324.6|38331.4|38326.6|38324.4|38319.6|40
1707177600000|2024-02-06 00:00:00|38328.9|38324.1|38337.4|38332.6|38338.4|38333.6|38324.4|38319.6|84
1707177900000|2024-02-06 00:05:00|38336.9|38332.1|38340.4|38335.6|38345.4|38340.6|38336.9|38332.1|64
1707178200000|2024-02-06 00:10:00|38339.9|38335.1|38338.4|38333.6|38341.4|38336.6|38335.9|38331.1|48
1707178500000|2024-02-06 00:15:00|38338.9|38334.1|38340.9|38336.1|38345.4|38340.6|38337.9|38333.1|43
1707178800000|2024-02-06 00:20:00|38341.4|38336.6|38341.4|38336.6|38342.4|38337.6|38338.9|38334.1|19
1707179100000|2024-02-06 00:25:00|38341.9|38337.1|38336.4|38331.6|38341.9|38337.1|38335.9|38331.1|32
1707179400000|2024-02-06 00:30:00|38335.9|38331.1|38336.4|38331.6|38340.9|38336.1|38335.9|38331.1|21
1707179700000|2024-02-06 00:35:00|38336.9|38332.1|38339.4|38334.6|38339.4|38334.6|38335.4|38330.6|18
1707180000000|2024-02-06 00:40:00|38339.9|38335.1|38343.4|38338.6|38344.9|38340.1|38339.4|38334.6|40
1707180300000|2024-02-06 00:45:00|38343.9|38339.1|38344.9|38340.1|38347.4|38342.6|38343.4|38338.6|44
1707180600000|2024-02-06 00:50:00|38345.4|38340.6|38344.4|38339.6|38346.4|38341.6|38343.4|38338.6|22
1707180900000|2024-02-06 00:55:00|38344.9|38340.1|38344.4|38339.6|38349.9|38345.1|38343.4|38338.6|62
1707181200000|2024-02-06 01:00:00|38344.9|38340.1|38352.4|38347.6|38354.4|38349.6|38343.4|38338.6|68
1707181500000|2024-02-06 01:05:00|38352.9|38348.1|38352.4|38347.6|38354.4|38349.6|38348.4|38343.6|41
1707181800000|2024-02-06 01:10:00|38352.9|38348.1|38359.4|38354.6|38359.9|38355.1|38352.4|38347.6|67
1707182100000|2024-02-06 01:15:00|38359.9|38355.1|38350.9|38346.1|38362.4|38357.6|38349.9|38345.1|83
1707182400000|2024-02-06 01:20:00|38351.4|38346.6|38352.4|38347.6|38352.9|38348.1|38342.9|38338.1|81
1707182700000|2024-02-06 01:25:00|38351.9|38347.1|38351.9|38347.1|38353.9|38349.1|38348.9|38344.1|23
1707183000000|2024-02-06 01:30:00|38352.4|38347.6|38356.4|38351.6|38361.9|38357.1|38350.9|38346.1|61
1707183300000|2024-02-06 01:35:00|38355.9|38351.1|38350.4|38345.6|38358.4|38353.6|38348.9|38344.1|64
1707183600000|2024-02-06 01:40:00|38349.9|38345.1|38348.4|38343.6|38352.4|38347.6|38345.9|38341.1|42
1707183900000|2024-02-06 01:45:00|38348.9|38344.1|38355.4|38350.6|38359.4|38354.6|38348.4|38343.6|29
1707184200000|2024-02-06 01:50:00|38354.9|38350.1|38357.4|38352.6|38359.9|38355.1|38353.4|38348.6|25
1707184500000|2024-02-06 01:55:00|38356.9|38352.1|38360.4|38355.6|38361.4|38356.6|38355.9|38351.1|39
1707184800000|2024-02-06 02:00:00|38360.9|38356.1|38362.4|38357.6|38364.9|38360.1|38355.9|38351.1|125
1707185100000|2024-02-06 02:05:00|38361.9|38357.1|38368.9|38364.1|38369.4|38364.6|38358.9|38354.1|56
1707185400000|2024-02-06 02:10:00|38368.4|38363.6|38363.4|38358.6|38368.4|38363.6|38362.4|38357.6|41
1707185700000|2024-02-06 02:15:00|38363.9|38359.1|38361.4|38356.6|38364.9|38360.1|38359.4|38354.6|31
1707186000000|2024-02-06 02:20:00|38361.9|38357.1|38364.9|38360.1|38366.4|38361.6|38359.4|38354.6|30
1707186300000|2024-02-06 02:25:00|38364.4|38359.6|38362.9|38358.1|38369.9|38365.1|38361.4|38356.6|36
1707186600000|2024-02-06 02:30:00|38363.4|38358.6|38362.9|38358.1|38363.9|38359.1|38359.4|38354.6|31
1707186900000|2024-02-06 02:35:00|38362.4|38357.6|38365.9|38361.1|38365.9|38361.1|38361.4|38356.6|23
1707187200000|2024-02-06 02:40:00|38366.4|38361.6|38369.9|38365.1|38370.4|38365.6|38365.9|38361.1|53
1707187500000|2024-02-06 02:45:00|38369.4|38364.6|38367.4|38362.6|38370.9|38366.1|38366.9|38362.1|26
1707187800000|2024-02-06 02:50:00|38366.9|38362.1|38362.9|38358.1|38367.9|38363.1|38362.4|38357.6|33
1707188100000|2024-02-06 02:55:00|38363.4|38358.6|38359.4|38354.6|38363.9|38359.1|38359.4|38354.6|24
1707188400000|2024-02-06 03:00:00|38359.9|38355.1|38364.9|38360.1|38364.9|38360.1|38359.4|38354.6|23
1707188700000|2024-02-06 03:05:00|38364.4|38359.6|38366.9|38362.1|38367.4|38362.6|38362.9|38358.1|23
1707189000000|2024-02-06 03:10:00|38367.9|38363.1|38371.9|38367.1|38372.4|38367.6|38366.9|38362.1|40
1707189300000|2024-02-06 03:15:00|38372.4|38367.6|38374.4|38369.6|38375.4|38370.6|38371.9|38367.1|49
1707189600000|2024-02-06 03:20:00|38374.9|38370.1|38377.4|38372.6|38378.4|38373.6|38372.9|38368.1|57
1707189900000|2024-02-06 03:25:00|38376.9|38372.1|38378.4|38373.6|38379.9|38375.1|38375.4|38370.6|17
1707190200000|2024-02-06 03:30:00|38378.9|38374.1|38376.9|38372.1|38380.9|38376.1|38373.9|38369.1|46
1707190500000|2024-02-06 03:35:00|38376.4|38371.6|38367.4|38362.6|38376.9|38372.1|38364.9|38360.1|81
1707190800000|2024-02-06 03:40:00|38366.9|38362.1|38369.4|38364.6|38369.9|38365.1|38365.4|38360.6|23
1707191100000|2024-02-06 03:45:00|38368.9|38364.1|38365.9|38361.1|38372.9|38368.1|38365.9|38361.1|30
1707191400000|2024-02-06 03:50:00|38364.9|38360.1|38365.4|38360.6|38365.9|38361.1|38362.4|38357.6|39
1707191700000|2024-02-06 03:55:00|38364.9|38360.1|38367.4|38362.6|38369.4|38364.6|38364.9|38360.1|36
1707192000000|2024-02-06 04:00:00|38366.9|38362.1|38366.9|38362.1|38368.4|38363.6|38363.9|38359.1|35
1707192300000|2024-02-06 04:05:00|38367.4|38362.6|38365.4|38360.6|38367.9|38363.1|38364.9|38360.1|13
1707192600000|2024-02-06 04:10:00|38364.9|38360.1|38364.4|38359.6|38365.4|38360.6|38361.9|38357.1|27
1707192900000|2024-02-06 04:15:00|38363.9|38359.1|38369.9|38365.1|38369.9|38365.1|38363.9|38359.1|30
1707193200000|2024-02-06 04:20:00|38369.4|38364.6|38369.9|38365.1|38370.9|38366.1|38367.9|38363.1|30
1707193500000|2024-02-06 04:25:00|38370.4|38365.6|38375.9|38371.1|38375.9|38371.1|38369.9|38365.1|27
1707193800000|2024-02-06 04:30:00|38374.9|38370.1|38372.4|38367.6|38375.9|38371.1|38370.9|38366.1|36
1707194100000|2024-02-06 04:35:00|38372.9|38368.1|38374.9|38370.1|38375.9|38371.1|38370.9|38366.1|23
1707194400000|2024-02-06 04:40:00|38374.4|38369.6|38375.4|38370.6|38377.9|38373.1|38374.4|38369.6|33
1707194700000|2024-02-06 04:45:00|38375.9|38371.1|38376.4|38371.6|38377.9|38373.1|38374.9|38370.1|25
1707195000000|2024-02-06 04:50:00|38376.9|38372.1|38376.9|38372.1|38379.4|38374.6|38375.9|38371.1|34
1707195300000|2024-02-06 04:55:00|38377.4|38372.6|38376.4|38371.6|38377.9|38373.1|38373.4|38368.6|23
1707195600000|2024-02-06 05:00:00|38376.9|38372.1|38381.4|38376.6|38381.9|38377.1|38376.4|38371.6|96
1707195900000|2024-02-06 05:05:00|38381.9|38377.1|38379.4|38374.6|38382.9|38378.1|38377.4|38372.6|59
1707196200000|2024-02-06 05:10:00|38379.9|38375.1|38370.4|38365.6|38380.4|38375.6|38369.9|38365.1|54
1707196500000|2024-02-06 05:15:00|38370.9|38366.1|38370.4|38365.6|38371.9|38367.1|38369.4|38364.6|22
1707196800000|2024-02-06 05:20:00|38369.9|38365.1|38370.4|38365.6|38373.9|38369.1|38366.9|38362.1|47
1707197100000|2024-02-06 05:25:00|38369.9|38365.1|38371.9|38367.1|38373.9|38369.1|38369.9|38365.1|27
1707197400000|2024-02-06 05:30:00|38371.4|38366.6|38372.4|38367.6|38375.9|38371.1|38371.4|38366.6|53
1707197700000|2024-02-06 05:35:00|38372.9|38368.1|38373.4|38368.6|38373.9|38369.1|38370.4|38365.6|36
1707198000000|2024-02-06 05:40:00|38373.9|38369.1|38373.4|38368.6|38374.9|38370.1|38370.4|38365.6|19
1707198300000|2024-02-06 05:45:00|38373.9|38369.1|38368.4|38363.6|38374.9|38370.1|38367.9|38363.1|56
1707198600000|2024-02-06 05:50:00|38367.9|38363.1|38365.9|38361.1|38370.4|38365.6|38365.4|38360.6|51
1707198900000|2024-02-06 05:55:00|38366.9|38362.1|38366.9|38362.1|38368.9|38364.1|38365.9|38361.1|50
1707199200000|2024-02-06 06:00:00|38367.4|38362.6|38366.4|38361.6|38369.9|38365.1|38362.9|38358.1|86
1707199500000|2024-02-06 06:05:00|38366.9|38362.1|38368.9|38364.1|38368.9|38364.1|38365.4|38360.6|40
1707199800000|2024-02-06 06:10:00|38368.4|38363.6|38363.4|38358.6|38368.9|38364.1|38362.9|38358.1|24
1707200100000|2024-02-06 06:15:00|38363.9|38359.1|38357.4|38352.6|38364.9|38360.1|38357.4|38352.6|57
1707200400000|2024-02-06 06:20:00|38356.9|38352.1|38354.4|38349.6|38358.9|38354.1|38353.9|38349.1|63
1707200700000|2024-02-06 06:25:00|38354.9|38350.1|38354.4|38349.6|38359.4|38354.6|38353.9|38349.1|44
1707201000000|2024-02-06 06:30:00|38354.9|38350.1|38351.9|38347.1|38356.9|38352.1|38350.9|38346.1|52
1707201300000|2024-02-06 06:35:00|38352.9|38348.1|38353.9|38349.1|38355.9|38351.1|38349.9|38345.1|85
1707201600000|2024-02-06 06:40:00|38354.9|38350.1|38359.4|38354.6|38360.4|38355.6|38354.4|38349.6|67
1707201900000|2024-02-06 06:45:00|38358.9|38354.1|38360.4|38355.6|38363.4|38358.6|38358.4|38353.6|49
1707202200000|2024-02-06 06:50:00|38360.9|38356.1|38354.9|38350.1|38360.9|38356.1|38354.4|38349.6|31
1707202500000|2024-02-06 06:55:00|38355.4|38350.6|38360.9|38356.1|38361.4|38356.6|38355.4|38350.6|30
1707202800000|2024-02-06 07:00:00|38360.3|38356.7|38377.8|38374.2|38377.8|38374.2|38359.8|38356.2|208
1707203100000|2024-02-06 07:05:00|38377.3|38373.7|38381.3|38377.7|38382.8|38379.2|38375.3|38371.7|97
1707203400000|2024-02-06 07:10:00|38380.8|38377.2|38386.8|38383.2|38390.8|38387.2|38380.8|38377.2|168
1707203700000|2024-02-06 07:15:00|38387.3|38383.7|38390.3|38386.7|38391.3|38387.7|38385.8|38382.2|130
1707204000000|2024-02-06 07:20:00|38390.8|38387.2|38387.3|38383.7|38391.3|38387.7|38386.8|38383.2|62
1707204300000|2024-02-06 07:25:00|38386.8|38383.2|38390.8|38387.2|38393.3|38389.7|38386.3|38382.7|111
1707204600000|2024-02-06 07:30:00|38391.3|38387.7|38388.8|38385.2|38397.3|38393.7|38387.8|38384.2|169
1707204900000|2024-02-06 07:35:00|38388.3|38384.7|38388.3|38384.7|38390.3|38386.7|38383.3|38379.7|75
1707205200000|2024-02-06 07:40:00|38387.8|38384.2|38380.8|38377.2|38387.8|38384.2|38376.8|38373.2|68
1707205500000|2024-02-06 07:45:00|38380.3|38376.7|38383.3|38379.7|38384.8|38381.2|38379.8|38376.2|50
1707205800000|2024-02-06 07:50:00|38382.8|38379.2|38380.3|38376.7|38384.3|38380.7|38377.3|38373.7|56
1707206100000|2024-02-06 07:55:00|38379.8|38376.2|38367.8|38364.2|38386.8|38383.2|38366.8|38363.2|342
1707206400000|2024-02-06 08:00:00|38368.3|38364.7|38380.8|38377.2|38387.3|38383.7|38367.8|38364.2|288
1707206700000|2024-02-06 08:05:00|38381.3|38377.7|38377.8|38374.2|38384.8|38381.2|38376.3|38372.7|105
1707207000000|2024-02-06 08:10:00|38378.3|38374.7|38384.8|38381.2|38385.8|38382.2|38371.8|38368.2|150
1707207300000|2024-02-06 08:15:00|38385.3|38381.7|38375.3|38371.7|38387.3|38383.7|38370.3|38366.7|175
1707207600000|2024-02-06 08:20:00|38374.8|38371.2|38369.8|38366.2|38381.8|38378.2|38369.8|38366.2|166
1707207900000|2024-02-06 08:25:00|38369.3|38365.7|38363.8|38360.2|38370.8|38367.2|38357.8|38354.2|154
1707208200000|2024-02-06 08:30:00|38364.3|38360.7|38367.8|38364.2|38372.3|38368.7|38359.8|38356.2|166
1707208500000|2024-02-06 08:35:00|38368.3|38364.7|38360.3|38356.7|38370.3|38366.7|38358.3|38354.7|156
1707208800000|2024-02-06 08:40:00|38360.8|38357.2|38348.3|38344.7|38362.8|38359.2|38343.8|38340.2|126
1707209100000|2024-02-06 08:45:00|38347.8|38344.2|38348.8|38345.2|38359.3|38355.7|38345.3|38341.7|126
1707209400000|2024-02-06 08:50:00|38348.3|38344.7|38347.3|38343.7|38350.8|38347.2|38340.3|38336.7|75
1707209700000|2024-02-06 08:55:00|38349.3|38345.7|38336.3|38332.7|38351.8|38348.2|38335.3|38331.7|89
1707210000000|2024-02-06 09:00:00|38335.8|38332.2|38342.8|38339.2|38343.3|38339.7|38328.8|38325.2|193
1707210300000|2024-02-06 09:05:00|38342.3|38338.7|38344.8|38341.2|38351.8|38348.2|38338.8|38335.2|362
1707210600000|2024-02-06 09:10:00|38344.3|38340.7|38353.3|38349.7|38353.8|38350.2|38342.3|38338.7|168
1707210900000|2024-02-06 09:15:00|38352.8|38349.2|38352.8|38349.2|38356.3|38352.7|38346.3|38342.7|166
1707211200000|2024-02-06 09:20:00|38352.3|38348.7|38349.8|38346.2|38354.3|38350.7|38347.8|38344.2|122
1707211500000|2024-02-06 09:25:00|38349.3|38345.7|38352.3|38348.7|38353.3|38349.7|38346.8|38343.2|108
1707211800000|2024-02-06 09:30:00|38351.8|38348.2|38345.8|38342.2|38352.8|38349.2|38344.3|38340.7|138
1707212100000|2024-02-06 09:35:00|38345.3|38341.7|38341.3|38337.7|38346.3|38342.7|38340.8|38337.2|104
1707212400000|2024-02-06 09:40:00|38340.3|38336.7|38335.8|38332.2|38345.8|38342.2|38335.8|38332.2|80
1707212700000|2024-02-06 09:45:00|38336.3|38332.7|38323.3|38319.7|38336.3|38332.7|38318.8|38315.2|191
1707213000000|2024-02-06 09:50:00|38323.8|38320.2|38316.3|38312.7|38324.8|38321.2|38315.8|38312.2|157
1707213300000|2024-02-06 09:55:00|38315.8|38312.2|38315.3|38311.7|38317.3|38313.7|38313.3|38309.7|190
1707213600000|2024-02-06 10:00:00|38315.8|38312.2|38306.8|38303.2|38316.8|38313.2|38301.8|38298.2|317
1707213900000|2024-02-06 10:05:00|38306.3|38302.7|38300.3|38296.7|38309.3|38305.7|38296.8|38293.2|175
1707214200000|2024-02-06 10:10:00|38299.8|38296.2|38298.8|38295.2|38306.8|38303.2|38297.3|38293.7|202
1707214500000|2024-02-06 10:15:00|38299.3|38295.7|38299.3|38295.7|38300.3|38296.7|38292.3|38288.7|149
1707214800000|2024-02-06 10:20:00|38298.3|38294.7|38303.3|38299.7|38304.3|38300.7|38293.8|38290.2|211
1707215100000|2024-02-06 10:25:00|38302.3|38298.7|38292.3|38288.7|38304.3|38300.7|38286.3|38282.7|360
1707215400000|2024-02-06 10:30:00|38291.8|38288.2|38279.8|38276.2|38291.8|38288.2|38279.3|38275.7|161
1707215700000|2024-02-06 10:35:00|38279.3|38275.7|38290.3|38286.7|38291.3|38287.7|38279.3|38275.7|124
1707216000000|2024-02-06 10:40:00|38289.8|38286.2|38301.3|38297.7|38301.8|38298.2|38288.3|38284.7|211
1707216300000|2024-02-06 10:45:00|38301.8|38298.2|38301.8|38298.2|38303.3|38299.7|38293.3|38289.7|207
1707216600000|2024-02-06 10:50:00|38302.3|38298.7|38313.8|38310.2|38318.3|38314.7|38301.3|38297.7|285
1707216900000|2024-02-06 10:55:00|38313.3|38309.7|38313.8|38310.2|38315.8|38312.2|38307.3|38303.7|91
1707217200000|2024-02-06 11:00:00|38314.3|38310.7|38317.8|38314.2|38321.3|38317.7|38310.8|38307.2|173
1707217500000|2024-02-06 11:05:00|38318.3|38314.7|38307.3|38303.7|38318.8|38315.2|38303.8|38300.2|141
1707217800000|2024-02-06 11:10:00|38306.8|38303.2|38301.8|38298.2|38309.3|38305.7|38293.3|38289.7|187
1707218100000|2024-02-06 11:15:00|38301.3|38297.7|38299.8|38296.2|38301.8|38298.2|38294.8|38291.2|187
1707218400000|2024-02-06 11:20:00|38299.3|38295.7|38324.8|38321.2|38325.3|38321.7|38298.3|38294.7|312
1707218700000|2024-02-06 11:25:00|38324.3|38320.7|38329.8|38326.2|38333.3|38329.7|38322.3|38318.7|396
1707219000000|2024-02-06 11:30:00|38329.3|38325.7|38328.3|38324.7|38336.3|38332.7|38325.8|38322.2|181
1707219300000|2024-02-06 11:35:00|38328.8|38325.2|38324.3|38320.7|38334.8|38331.2|38316.8|38313.2|666
1707219600000|2024-02-06 11:40:00|38323.8|38320.2|38321.3|38317.7|38329.3|38325.7|38318.3|38314.7|165
1707219900000|2024-02-06 11:45:00|38320.8|38317.2|38325.8|38322.2|38337.8|38334.2|38320.8|38317.2|291
1707220200000|2024-02-06 11:50:00|38326.3|38322.7|38331.3|38327.7|38331.8|38328.2|38322.3|38318.7|178
1707220500000|2024-02-06 11:55:00|38331.8|38328.2|38324.8|38321.2|38333.8|38330.2|38321.8|38318.2|243
1707220800000|2024-02-06 12:00:00|38324.3|38320.7|38315.8|38312.2|38324.3|38320.7|38312.3|38308.7|448
1707221100000|2024-02-06 12:05:00|38315.3|38311.7|38306.8|38303.2|38315.8|38312.2|38300.3|38296.7|323
1707221400000|2024-02-06 12:10:00|38307.3|38303.7|38325.8|38322.2|38328.8|38325.2|38306.3|38302.7|260
1707221700000|2024-02-06 12:15:00|38325.3|38321.7|38345.8|38342.2|38346.3|38342.7|38324.3|38320.7|181
1707222000000|2024-02-06 12:20:00|38345.3|38341.7|38332.3|38328.7|38345.3|38341.7|38332.3|38328.7|178
1707222300000|2024-02-06 12:25:00|38331.3|38327.7|38326.3|38322.7|38331.3|38327.7|38316.3|38312.7|236
1707222600000|2024-02-06 12:30:00|38325.8|38322.2|38336.3|38332.7|38337.3|38333.7|38322.8|38319.2|172
1707222900000|2024-02-06 12:35:00|38336.8|38333.2|38342.3|38338.7|38343.3|38339.7|38333.8|38330.2|110
1707223200000|2024-02-06 12:40:00|38342.8|38339.2|38353.8|38350.2|38353.8|38350.2|38336.3|38332.7|234
1707223500000|2024-02-06 12:45:00|38354.3|38350.7|38350.8|38347.2|38355.8|38352.2|38345.8|38342.2|225
1707223800000|2024-02-06 12:50:00|38351.3|38347.7|38344.8|38341.2|38352.8|38349.2|38342.3|38338.7|159
1707224100000|2024-02-06 12:55:00|38344.3|38340.7|38349.3|38345.7|38350.3|38346.7|38344.3|38340.7|131
1707224400000|2024-02-06 13:00:00|38350.3|38346.7|38358.3|38354.7|38359.8|38356.2|38345.8|38342.2|351
1707224700000|2024-02-06 13:05:00|38358.8|38355.2|38364.3|38360.7|38365.8|38362.2|38352.3|38348.7|562
1707225000000|2024-02-06 13:10:00|38364.8|38361.2|38359.8|38356.2|38367.8|38364.2|38357.3|38353.7|394
1707225300000|2024-02-06 13:15:00|38359.3|38355.7|38364.8|38361.2|38369.3|38365.7|38356.3|38352.7|251
1707225600000|2024-02-06 13:20:00|38364.3|38360.7|38370.8|38367.2|38373.3|38369.7|38358.3|38354.7|208
1707225900000|2024-02-06 13:25:00|38371.3|38367.7|38369.3|38365.7|38373.8|38370.2|38368.3|38364.7|167
1707226200000|2024-02-06 13:30:00|38369.8|38366.2|38367.3|38363.7|38373.3|38369.7|38363.3|38359.7|269
1707226500000|2024-02-06 13:35:00|38366.8|38363.2|38364.3|38360.7|38372.3|38368.7|38363.8|38360.2|255
1707226800000|2024-02-06 13:40:00|38364.8|38361.2|38373.8|38370.2|38377.3|38373.7|38364.8|38361.2|199
1707227100000|2024-02-06 13:45:00|38373.3|38369.7|38391.8|38388.2|38396.8|38393.2|38373.3|38369.7|500
1707227400000|2024-02-06 13:50:00|38390.8|38387.2|38388.3|38384.7|38398.3|38394.7|38385.3|38381.7|266
1707227700000|2024-02-06 13:55:00|38388.8|38385.2|38390.8|38387.2|38394.3|38390.7|38387.3|38383.7|212
1707228000000|2024-02-06 14:00:00|38390.3|38386.7|38395.3|38391.7|38395.3|38391.7|38386.3|38382.7|274
1707228300000|2024-02-06 14:05:00|38394.8|38391.2|38398.8|38395.2|38399.8|38396.2|38389.3|38385.7|263
1707228600000|2024-02-06 14:10:00|38399.3|38395.7|38396.3|38392.7|38402.3|38398.7|38395.3|38391.7|281
1707228900000|2024-02-06 14:15:00|38395.8|38392.2|38395.8|38392.2|38398.8|38395.2|38388.3|38384.7|288
1707229200000|2024-02-06 14:20:00|38395.3|38391.7|38402.8|38399.2|38404.8|38401.2|38391.8|38388.2|349
1707229500000|2024-02-06 14:25:00|38402.3|38398.7|38393.8|38390.2|38406.3|38402.7|38385.3|38381.7|742
1707229800000|2024-02-06 14:30:00|38393.2|38390.8|38448.7|38446.3|38450.2|38447.8|38356.7|38354.3|5221
1707230100000|2024-02-06 14:35:00|38449.2|38446.8|38484.7|38482.3|38504.7|38502.3|38442.7|38440.3|3682
1707230400000|2024-02-06 14:40:00|38487.2|38484.8|38520.7|38518.3|38522.2|38519.8|38484.2|38481.8|2577
1707230700000|2024-02-06 14:45:00|38519.2|38516.8|38518|38515.6|38543.7|38541.3|38514.2|38511.8|2629
1707231000000|2024-02-06 14:50:00|38517.8|38515.4|38499.3|38496.9|38522.8|38520.4|38489.8|38487.4|2401
1707231300000|2024-02-06 14:55:00|38499.8|38497.4|38463.3|38460.9|38511.8|38509.4|38461.3|38458.9|1857
1707231600000|2024-02-06 15:00:00|38462.8|38460.4|38462.8|38460.4|38474.8|38472.4|38441.8|38439.4|2198
1707231900000|2024-02-06 15:05:00|38463.3|38460.9|38459.8|38457.4|38464.8|38462.4|38432.3|38429.9|1549
1707232200000|2024-02-06 15:10:00|38459.3|38456.9|38410.4|38408|38461.8|38459.4|38399.9|38397.5|1634
1707232500000|2024-02-06 15:15:00|38410.9|38408.5|38446.1|38443.7|38463.1|38460.7|38401.4|38399|1465
1707232800000|2024-02-06 15:20:00|38445.8|38443.4|38436.8|38434.4|38456.8|38454.4|38427.8|38425.4|1256
1707233100000|2024-02-06 15:25:00|38436.3|38433.9|38450.3|38447.9|38468.3|38465.9|38429.8|38427.4|1423
1707233400000|2024-02-06 15:30:00|38449.8|38447.4|38463.3|38460.9|38475.3|38472.9|38436.3|38433.9|1188
1707233700000|2024-02-06 15:35:00|38462.8|38460.4|38473.3|38470.9|38490.3|38487.9|38462.8|38460.4|1251
1707234000000|2024-02-06 15:40:00|38474.8|38472.4|38457.3|38454.9|38477.8|38475.4|38440.3|38437.9|1153
1707234300000|2024-02-06 15:45:00|38457.8|38455.4|38444.3|38441.9|38474.3|38471.9|38439.8|38437.4|869
1707234600000|2024-02-06 15:50:00|38445.8|38443.4|38461.8|38459.4|38462.3|38459.9|38431.3|38428.9|942
1707234900000|2024-02-06 15:55:00|38462.3|38459.9|38443.3|38440.9|38467.8|38465.4|38436.3|38433.9|701
1707235200000|2024-02-06 16:00:00|38443.8|38441.4|38443.8|38441.4|38450.8|38448.4|38414.8|38412.4|800
1707235500000|2024-02-06 16:05:00|38444.3|38441.9|38450.3|38447.9|38472.3|38469.9|38437.3|38434.9|759
1707235800000|2024-02-06 16:10:00|38450.8|38448.4|38441.3|38438.9|38470.3|38467.9|38433.8|38431.4|732
1707236100000|2024-02-06 16:15:00|38440.8|38438.4|38467.8|38465.4|38469.3|38466.9|38438.8|38436.4|585
1707236400000|2024-02-06 16:20:00|38467.3|38464.9|38484.3|38481.9|38484.8|38482.4|38462.3|38459.9|883
1707236700000|2024-02-06 16:25:00|38484.8|38482.4|38463.3|38460.9|38487.3|38484.9|38453.8|38451.4|740
1707237000000|2024-02-06 16:30:00|38464.3|38461.9|38453.8|38451.4|38471.8|38469.4|38449.3|38446.9|581
1707237300000|2024-02-06 16:35:00|38454.3|38451.9|38456.3|38453.9|38466.3|38463.9|38436.8|38434.4|719
1707237600000|2024-02-06 16:40:00|38455.1|38452.7|38448.6|38446.2|38462.6|38460.2|38437.1|38434.7|461
1707237900000|2024-02-06 16:45:00|38448.1|38445.7|38427.1|38424.7|38449.6|38447.2|38427.1|38424.7|922
1707238200000|2024-02-06 16:50:00|38428.1|38425.7|38433.1|38430.7|38439.6|38437.2|38419.6|38417.2|662
1707238500000|2024-02-06 16:55:00|38432.6|38430.2|38427.6|38425.2|38434.6|38432.2|38419.6|38417.2|494
1707238800000|2024-02-06 17:00:00|38427.1|38424.7|38444.1|38441.7|38458.1|38455.7|38420.6|38418.2|1162
1707239100000|2024-02-06 17:05:00|38443.6|38441.2|38449.1|38446.7|38453.6|38451.2|38434.1|38431.7|434
1707239400000|2024-02-06 17:10:00|38449.6|38447.2|38447.6|38445.2|38453.1|38450.7|38433.1|38430.7|659
1707239700000|2024-02-06 17:15:00|38448.1|38445.7|38452.6|38450.2|38466.1|38463.7|38443.1|38440.7|588
1707240000000|2024-02-06 17:20:00|38452.1|38449.7|38449.1|38446.7|38459.1|38456.7|38436.1|38433.7|556
1707240300000|2024-02-06 17:25:00|38449.6|38447.2|38495.1|38492.7|38497.1|38494.7|38443.6|38441.2|1014
1707240600000|2024-02-06 17:30:00|38494.6|38492.2|38483.6|38481.2|38498.1|38495.7|38467.6|38465.2|864
1707240900000|2024-02-06 17:35:00|38483.1|38480.7|38478.1|38475.7|38486.1|38483.7|38469.1|38466.7|544
1707241200000|2024-02-06 17:40:00|38478.6|38476.2|38488.1|38485.7|38488.6|38486.2|38476.1|38473.7|533
1707241500000|2024-02-06 17:45:00|38487.6|38485.2|38471.6|38469.2|38497.1|38494.7|38465.1|38462.7|871
1707241800000|2024-02-06 17:50:00|38472.1|38469.7|38477.6|38475.2|38489.1|38486.7|38469.1|38466.7|549
1707242100000|2024-02-06 17:55:00|38478.1|38475.7|38476.6|38474.2|38496.6|38494.2|38473.6|38471.2|481
1707242400000|2024-02-06 18:00:00|38474.8|38472.4|38483.8|38481.4|38484.3|38481.9|38464.8|38462.4|708
1707242700000|2024-02-06 18:05:00|38484.3|38481.9|38470.8|38468.4|38490.3|38487.9|38469.8|38467.4|569
1707243000000|2024-02-06 18:10:00|38470.3|38467.9|38433.3|38430.9|38471.8|38469.4|38428.8|38426.4|915
1707243300000|2024-02-06 18:15:00|38433.8|38431.4|38432.3|38429.9|38454.8|38452.4|38420.3|38417.9|809
1707243600000|2024-02-06 18:20:00|38430.8|38428.4|38412.3|38409.9|38434.3|38431.9|38411.3|38408.9|612
1707243900000|2024-02-06 18:25:00|38411.8|38409.4|38441.3|38438.9|38441.3|38438.9|38408.3|38405.9|646
1707244200000|2024-02-06 18:30:00|38441.8|38439.4|38456.8|38454.4|38460.8|38458.4|38440.3|38437.9|647
1707244500000|2024-02-06 18:35:00|38457.3|38454.9|38473.3|38470.9|38476.3|38473.9|38449.3|38446.9|594
1707244800000|2024-02-06 18:40:00|38472.3|38469.9|38483.8|38481.4|38485.8|38483.4|38463.8|38461.4|607
1707245100000|2024-02-06 18:45:00|38484.3|38481.9|38498.3|38495.9|38503.3|38500.9|38484.3|38481.9|845
1707245400000|2024-02-06 18:50:00|38497.8|38495.4|38487.3|38484.9|38502.3|38499.9|38483.8|38481.4|543
1707245700000|2024-02-06 18:55:00|38486.8|38484.4|38498.8|38496.4|38504.8|38502.4|38486.3|38483.9|426
1707246000000|2024-02-06 19:00:00|38499.3|38496.9|38470.3|38467.9|38503.8|38501.4|38462.3|38459.9|1166
1707246300000|2024-02-06 19:05:00|38470.8|38468.4|38421.3|38418.9|38470.8|38468.4|38411.8|38409.4|1293
1707246600000|2024-02-06 19:10:00|38422.3|38419.9|38414.3|38411.9|38429.3|38426.9|38412.8|38410.4|887
1707246900000|2024-02-06 19:15:00|38413.8|38411.4|38415.3|38412.9|38422.3|38419.9|38401.3|38398.9|730
1707247200000|2024-02-06 19:20:00|38414.8|38412.4|38428.8|38426.4|38436.8|38434.4|38408.3|38405.9|768
1707247500000|2024-02-06 19:25:00|38428.3|38425.9|38419.8|38417.4|38441.8|38439.4|38411.3|38408.9|676
1707247800000|2024-02-06 19:30:00|38420.3|38417.9|38426.8|38424.4|38431.3|38428.9|38416.8|38414.4|430
1707248100000|2024-02-06 19:35:00|38427.3|38424.9|38407.4|38405|38432.3|38429.9|38395.3|38392.9|848
1707248400000|2024-02-06 19:40:00|38407.9|38405.5|38410.9|38408.5|38417.9|38415.5|38397.9|38395.5|568
1707248700000|2024-02-06 19:45:00|38410.4|38408|38435.9|38433.5|38437.9|38435.5|38408.4|38406|693
1707249000000|2024-02-06 19:50:00|38437.9|38435.5|38436.4|38434|38443.9|38441.5|38421.9|38419.5|727
1707249300000|2024-02-06 19:55:00|38436.9|38434.5|38449.9|38447.5|38458.9|38456.5|38434.9|38432.5|859
1707249600000|2024-02-06 20:00:00|38448.9|38446.5|38445.4|38443|38453.9|38451.5|38438.4|38436|651
1707249900000|2024-02-06 20:05:00|38445.9|38443.5|38456.9|38454.5|38469.4|38467|38445.9|38443.5|1096
1707250200000|2024-02-06 20:10:00|38457.4|38455|38458.9|38456.5|38470.9|38468.5|38452.9|38450.5|594
1707250500000|2024-02-06 20:15:00|38459.4|38457|38441.9|38439.5|38460.4|38458|38433.9|38431.5|658
1707250800000|2024-02-06 20:20:00|38442.9|38440.5|38431.4|38429|38454.9|38452.5|38428.9|38426.5|654
1707251100000|2024-02-06 20:25:00|38430.9|38428.5|38440.9|38438.5|38446.9|38444.5|38422.4|38420|693
1707251400000|2024-02-06 20:30:00|38441.4|38439|38434.9|38432.5|38447.4|38445|38416.9|38414.5|740
1707251700000|2024-02-06 20:35:00|38432.4|38430|38440.4|38438|38450.9|38448.5|38429.9|38427.5|791
1707252000000|2024-02-06 20:40:00|38439.9|38437.5|38446.9|38444.5|38462.4|38460|38433.4|38431|882
1707252300000|2024-02-06 20:45:00|38447.4|38445|38451.4|38449|38463.9|38461.5|38442.4|38440|773
1707252600000|2024-02-06 20:50:00|38451.9|38449.5|38475.4|38473|38477.4|38475|38448.9|38446.5|1365
1707252900000|2024-02-06 20:55:00|38474.4|38472|38518.4|38516|38527.9|38525.5|38474.4|38472|3629
1707253200000|2024-02-06 21:00:00|38519.6|38514.8|38499.6|38494.8|38520.6|38515.8|38497.6|38492.8|2802
1707253500000|2024-02-06 21:05:00|38498.6|38493.8|38478.1|38473.3|38503.1|38498.3|38477.1|38472.3|560
1707253800000|2024-02-06 21:10:00|38477.6|38472.8|38478.6|38473.8|38485.6|38480.8|38476.1|38471.3|433
1707254100000|2024-02-06 21:15:00|38479.1|38474.3|38478.6|38473.8|38482.1|38477.3|38476.6|38471.8|97
1707254400000|2024-02-06 21:20:00|38478.1|38473.3|38481.1|38476.3|38486.1|38481.3|38478.1|38473.3|116
1707254700000|2024-02-06 21:25:00|38481.6|38476.8|38478.1|38473.3|38482.1|38477.3|38476.1|38471.3|70
1707255000000|2024-02-06 21:30:00|38478.6|38473.8|38486.1|38481.3|38486.6|38481.8|38477.6|38472.8|54
1707255300000|2024-02-06 21:35:00|38485.6|38480.8|38484.1|38479.3|38488.6|38483.8|38484.1|38479.3|60
1707255600000|2024-02-06 21:40:00|38483.6|38478.8|38466.1|38461.3|38485.6|38480.8|38465.1|38460.3|223
1707255900000|2024-02-06 21:45:00|38466.6|38461.8|38475.1|38470.3|38475.6|38470.8|38463.6|38458.8|168
1707256200000|2024-02-06 21:50:00|38474.6|38469.8|38482.1|38477.3|38482.1|38477.3|38474.6|38469.8|86
1707256500000|2024-02-06 21:55:00|38482.6|38477.8|38493.4|38483.6|38496.6|38491.8|38482.1|38477.3|89
1707256800000|2024-02-06 22:00:00|38493.5|38483.7|38493.6|38483.8|38494|38484.2|38493.4|38483.6|0
1707257100000|2024-02-06 22:05:00|38493|38483.2|38492.8|38483|38493|38483.2|38492.5|38482.7|0
1707257400000|2024-02-06 22:10:00|38497.8|38488|38500.1|38490.3|38500.1|38490.3|38497.6|38487.8|0
1707257700000|2024-02-06 22:15:00|38500.2|38490.4|38497|38487.2|38500.2|38490.4|38497|38487.2|0
1707258000000|2024-02-06 22:20:00|38496.9|38487.1|38503.8|38494|38503.8|38494|38496.9|38487.1|0
1707258300000|2024-02-06 22:25:00|38504.2|38494.4|38504.1|38494.3|38507|38497.2|38500.8|38491|0
1707258600000|2024-02-06 22:30:00|38502.7|38492.9|38502.3|38492.5|38504.2|38494.4|38501.2|38491.4|0
1707258900000|2024-02-06 22:35:00|38502.6|38492.8|38501.6|38491.8|38502.6|38492.8|38501.6|38491.8|0
1707259200000|2024-02-06 22:40:00|38501.5|38491.7|38500.4|38490.6|38502.8|38493|38500.4|38490.6|0
1707259500000|2024-02-06 22:45:00|38500.1|38490.3|38496.7|38486.9|38500.8|38491|38495.5|38485.7|0
1707259800000|2024-02-06 22:50:00|38496.6|38486.8|38497.4|38487.6|38497.4|38487.6|38494.9|38485.1|0
1707260100000|2024-02-06 22:55:00|38496.6|38486.8|38495.7|38485.9|38496.6|38486.8|38494.8|38485|0
1707260400000|2024-02-06 23:00:00|38504.1|38499.3|38507.1|38502.3|38514.1|38509.3|38502.1|38497.3|236
1707260700000|2024-02-06 23:05:00|38507.6|38502.8|38505.1|38500.3|38507.6|38502.8|38500.6|38495.8|86
1707261000000|2024-02-06 23:10:00|38504.6|38499.8|38519.1|38514.3|38520.1|38515.3|38504.1|38499.3|70
1707261300000|2024-02-06 23:15:00|38519.6|38514.8|38520.1|38515.3|38522.6|38517.8|38517.1|38512.3|56
1707261600000|2024-02-06 23:20:00|38520.6|38515.8|38512.6|38507.8|38521.1|38516.3|38512.1|38507.3|32
1707261900000|2024-02-06 23:25:00|38512.1|38507.3|38507.1|38502.3|38512.6|38507.8|38505.6|38500.8|21
1707262200000|2024-02-06 23:30:00|38507.6|38502.8|38513.1|38508.3|38513.6|38508.8|38507.1|38502.3|39
1707262500000|2024-02-06 23:35:00|38512.6|38507.8|38519.1|38514.3|38520.6|38515.8|38509.1|38504.3|54
1707262800000|2024-02-06 23:40:00|38519.6|38514.8|38516.1|38511.3|38521.1|38516.3|38516.1|38511.3|34
1707263100000|2024-02-06 23:45:00|38516.6|38511.8|38505.1|38500.3|38517.1|38512.3|38504.6|38499.8|83
1707263400000|2024-02-06 23:50:00|38504.6|38499.8|38510.1|38505.3|38515.1|38510.3|38504.1|38499.3|41
1707263700000|2024-02-06 23:55:00|38509.6|38504.8|38511.1|38506.3|38513.1|38508.3|38509.1|38504.3|29
1707264000000|2024-02-07 00:00:00|38511.6|38506.8|38510.1|38505.3|38515.1|38510.3|38508.1|38503.3|64
1707264300000|2024-02-07 00:05:00|38510.6|38505.8|38509.1|38504.3|38512.1|38507.3|38505.6|38500.8|34
1707264600000|2024-02-07 00:10:00|38509.6|38504.8|38511.1|38506.3|38515.1|38510.3|38509.1|38504.3|32
1707264900000|2024-02-07 00:15:00|38510.6|38505.8|38512.1|38507.3|38516.1|38511.3|38510.6|38505.8|39
1707265200000|2024-02-07 00:20:00|38511.6|38506.8|38517.6|38512.8|38519.1|38514.3|38511.6|38506.8|43
1707265500000|2024-02-07 00:25:00|38517.1|38512.3|38515.6|38510.8|38518.1|38513.3|38514.6|38509.8|24
1707265800000|2024-02-07 00:30:00|38516.1|38511.3|38519.6|38514.8|38520.6|38515.8|38514.6|38509.8|21
1707266100000|2024-02-07 00:35:00|38519.1|38514.3|38513.6|38508.8|38519.1|38514.3|38512.1|38507.3|13
1707266400000|2024-02-07 00:40:00|38514.1|38509.3|38514.1|38509.3|38519.1|38514.3|38513.6|38508.8|33
1707266700000|2024-02-07 00:45:00|38513.6|38508.8|38510.6|38505.8|38517.1|38512.3|38509.6|38504.8|22
1707267000000|2024-02-07 00:50:00|38509.6|38504.8|38509.1|38504.3|38510.6|38505.8|38503.6|38498.8|36
1707267300000|2024-02-07 00:55:00|38509.6|38504.8|38511.1|38506.3|38511.1|38506.3|38508.1|38503.3|30
1707267600000|2024-02-07 01:00:00|38511.6|38506.8|38527.1|38522.3|38528.1|38523.3|38511.6|38506.8|81
1707267900000|2024-02-07 01:05:00|38529.1|38524.3|38543.6|38538.8|38543.6|38538.8|38529.1|38524.3|232
1707268200000|2024-02-07 01:10:00|38543.1|38538.3|38543.1|38538.3|38550.6|38545.8|38542.1|38537.3|156
1707268500000|2024-02-07 01:15:00|38543.6|38538.8|38544.1|38539.3|38545.1|38540.3|38540.1|38535.3|70
1707268800000|2024-02-07 01:20:00|38543.6|38538.8|38574.1|38569.3|38578.6|38573.8|38543.1|38538.3|323
1707269100000|2024-02-07 01:25:00|38574.6|38569.8|38558.1|38553.3|38575.1|38570.3|38557.6|38552.8|95
1707269400000|2024-02-07 01:30:00|38557.6|38552.8|38564.6|38559.8|38566.1|38561.3|38554.1|38549.3|93
1707269700000|2024-02-07 01:35:00|38565.1|38560.3|38569.1|38564.3|38572.1|38567.3|38564.6|38559.8|68
1707270000000|2024-02-07 01:40:00|38568.6|38563.8|38567.1|38562.3|38571.6|38566.8|38565.1|38560.3|51
1707270300000|2024-02-07 01:45:00|38566.6|38561.8|38562.6|38557.8|38566.6|38561.8|38558.6|38553.8|74
1707270600000|2024-02-07 01:50:00|38562.1|38557.3|38561.1|38556.3|38567.6|38562.8|38560.1|38555.3|73
1707270900000|2024-02-07 01:55:00|38561.6|38556.8|38551.1|38546.3|38562.1|38557.3|38549.6|38544.8|74
1707271200000|2024-02-07 02:00:00|38550.6|38545.8|38556.1|38551.3|38559.1|38554.3|38550.1|38545.3|65
1707271500000|2024-02-07 02:05:00|38556.6|38551.8|38553.1|38548.3|38556.6|38551.8|38550.1|38545.3|33
1707271800000|2024-02-07 02:10:00|38552.6|38547.8|38554.1|38549.3|38554.1|38549.3|38550.1|38545.3|30
1707272100000|2024-02-07 02:15:00|38553.6|38548.8|38558.1|38553.3|38559.6|38554.8|38552.6|38547.8|33
1707272400000|2024-02-07 02:20:00|38558.6|38553.8|38558.1|38553.3|38564.1|38559.3|38558.1|38553.3|51
1707272700000|2024-02-07 02:25:00|38558.6|38553.8|38559.6|38554.8|38560.6|38555.8|38554.6|38549.8|26
1707273000000|2024-02-07 02:30:00|38559.1|38554.3|38555.6|38550.8|38559.1|38554.3|38554.6|38549.8|40
1707273300000|2024-02-07 02:35:00|38555.1|38550.3|38552.6|38547.8|38557.1|38552.3|38551.6|38546.8|79
1707273600000|2024-02-07 02:40:00|38553.1|38548.3|38553.6|38548.8|38554.1|38549.3|38551.6|38546.8|32
1707273900000|2024-02-07 02:45:00|38554.1|38549.3|38553.1|38548.3|38555.6|38550.8|38550.6|38545.8|29
1707274200000|2024-02-07 02:50:00|38553.6|38548.8|38558.1|38553.3|38558.6|38553.8|38552.6|38547.8|21
1707274500000|2024-02-07 02:55:00|38557.6|38552.8|38561.1|38556.3|38561.1|38556.3|38556.6|38551.8|19
1707274800000|2024-02-07 03:00:00|38561.6|38556.8|38556.6|38551.8|38565.1|38560.3|38556.1|38551.3|40
1707275100000|2024-02-07 03:05:00|38556.1|38551.3|38560.1|38555.3|38562.1|38557.3|38556.1|38551.3|17
1707275400000|2024-02-07 03:10:00|38559.6|38554.8|38558.1|38553.3|38560.1|38555.3|38555.1|38550.3|13
1707275700000|2024-02-07 03:15:00|38556.1|38551.3|38558.1|38553.3|38558.6|38553.8|38554.1|38549.3|20
1707276000000|2024-02-07 03:20:00|38557.6|38552.8|38556.1|38551.3|38558.1|38553.3|38554.6|38549.8|13
1707276300000|2024-02-07 03:25:00|38555.6|38550.8|38554.1|38549.3|38555.6|38550.8|38550.1|38545.3|19
1707276600000|2024-02-07 03:30:00|38553.6|38548.8|38547.6|38542.8|38553.6|38548.8|38545.6|38540.8|19
1707276900000|2024-02-07 03:35:00|38547.1|38542.3|38544.1|38539.3|38548.1|38543.3|38543.6|38538.8|37
1707277200000|2024-02-07 03:40:00|38544.6|38539.8|38544.6|38539.8|38546.6|38541.8|38542.6|38537.8|40
1707277500000|2024-02-07 03:45:00|38544.1|38539.3|38542.6|38537.8|38547.1|38542.3|38540.1|38535.3|51
1707277800000|2024-02-07 03:50:00|38542.1|38537.3|38540.1|38535.3|38543.6|38538.8|38537.6|38532.8|44
1707278100000|2024-02-07 03:55:00|38540.6|38535.8|38532.1|38527.3|38541.1|38536.3|38532.1|38527.3|45
1707278400000|2024-02-07 04:00:00|38532.6|38527.8|38528.1|38523.3|38535.1|38530.3|38528.1|38523.3|52
1707278700000|2024-02-07 04:05:00|38528.6|38523.8|38532.1|38527.3|38532.1|38527.3|38526.6|38521.8|32
1707279000000|2024-02-07 04:10:00|38531.6|38526.8|38526.6|38521.8|38533.6|38528.8|38526.1|38521.3|18
1707279300000|2024-02-07 04:15:00|38526.1|38521.3|38533.1|38528.3|38533.1|38528.3|38526.1|38521.3|21
1707279600000|2024-02-07 04:20:00|38532.6|38527.8|38532.6|38527.8|38536.1|38531.3|38532.6|38527.8|32
1707279900000|2024-02-07 04:25:00|38533.1|38528.3|38534.6|38529.8|38537.1|38532.3|38532.6|38527.8|9
1707280200000|2024-02-07 04:30:00|38534.1|38529.3|38534.6|38529.8|38537.6|38532.8|38534.1|38529.3|25
1707280500000|2024-02-07 04:35:00|38535.1|38530.3|38536.1|38531.3|38536.6|38531.8|38531.6|38526.8|31
1707280800000|2024-02-07 04:40:00|38535.6|38530.8|38536.1|38531.3|38537.1|38532.3|38535.6|38530.8|11
1707281100000|2024-02-07 04:45:00|38536.6|38531.8|38534.6|38529.8|38537.6|38532.8|38532.6|38527.8|30
1707281400000|2024-02-07 04:50:00|38534.1|38529.3|38537.1|38532.3|38538.6|38533.8|38533.6|38528.8|21
1707281700000|2024-02-07 04:55:00|38537.6|38532.8|38536.6|38531.8|38538.6|38533.8|38535.6|38530.8|5
1707282000000|2024-02-07 05:00:00|38536.1|38531.3|38535.1|38530.3|38538.1|38533.3|38533.1|38528.3|22
1707282300000|2024-02-07 05:05:00|38535.6|38530.8|38528.1|38523.3|38535.6|38530.8|38527.6|38522.8|24
1707282600000|2024-02-07 05:10:00|38528.6|38523.8|38528.1|38523.3|38529.6|38524.8|38526.1|38521.3|36
1707282900000|2024-02-07 05:15:00|38528.6|38523.8|38532.1|38527.3|38535.1|38530.3|38528.6|38523.8|23
1707283200000|2024-02-07 05:20:00|38532.6|38527.8|38531.1|38526.3|38534.1|38529.3|38530.6|38525.8|15
1707283500000|2024-02-07 05:25:00|38531.6|38526.8|38533.1|38528.3|38533.1|38528.3|38530.1|38525.3|14
1707283800000|2024-02-07 05:30:00|38533.6|38528.8|38530.6|38525.8|38539.1|38534.3|38529.1|38524.3|43
1707284100000|2024-02-07 05:35:00|38531.1|38526.3|38528.1|38523.3|38531.6|38526.8|38525.6|38520.8|59
1707284400000|2024-02-07 05:40:00|38528.6|38523.8|38532.1|38527.3|38532.1|38527.3|38526.6|38521.8|21
1707284700000|2024-02-07 05:45:00|38532.6|38527.8|38532.6|38527.8|38534.6|38529.8|38531.1|38526.3|30
1707285000000|2024-02-07 05:50:00|38533.1|38528.3|38536.6|38531.8|38537.6|38532.8|38532.6|38527.8|19
1707285300000|2024-02-07 05:55:00|38537.1|38532.3|38538.1|38533.3|38538.6|38533.8|38534.1|38529.3|12
1707285600000|2024-02-07 06:00:00|38537.6|38532.8|38539.1|38534.3|38540.1|38535.3|38534.1|38529.3|32
1707285900000|2024-02-07 06:05:00|38538.6|38533.8|38535.1|38530.3|38539.1|38534.3|38535.1|38530.3|14
1707286200000|2024-02-07 06:10:00|38534.6|38529.8|38537.1|38532.3|38538.1|38533.3|38534.6|38529.8|14
1707286500000|2024-02-07 06:15:00|38536.6|38531.8|38537.1|38532.3|38538.6|38533.8|38534.6|38529.8|11
1707286800000|2024-02-07 06:20:00|38536.6|38531.8|38535.1|38530.3|38538.6|38533.8|38534.6|38529.8|14
1707287100000|2024-02-07 06:25:00|38534.6|38529.8|38520.6|38515.8|38534.6|38529.8|38519.6|38514.8|81
1707287400000|2024-02-07 06:30:00|38521.1|38516.3|38529.1|38524.3|38531.1|38526.3|38518.6|38513.8|103
1707287700000|2024-02-07 06:35:00|38529.6|38524.8|38539.6|38534.8|38539.6|38534.8|38528.6|38523.8|104
1707288000000|2024-02-07 06:40:00|38539.1|38534.3|38533.6|38528.8|38540.6|38535.8|38533.1|38528.3|32
1707288300000|2024-02-07 06:45:00|38532.1|38527.3|38532.6|38527.8|38535.1|38530.3|38531.1|38526.3|35
1707288600000|2024-02-07 06:50:00|38533.1|38528.3|38535.1|38530.3|38536.6|38531.8|38532.1|38527.3|38
1707288900000|2024-02-07 06:55:00|38535.6|38530.8|38540.1|38535.3|38542.6|38537.8|38534.6|38529.8|46
1707289200000|2024-02-07 07:00:00|38539.5|38535.9|38543|38539.4|38549|38545.4|38537.5|38533.9|146
1707289500000|2024-02-07 07:05:00|38541|38537.4|38539|38535.4|38545.5|38541.9|38538|38534.4|69
1707289800000|2024-02-07 07:10:00|38539.5|38535.9|38546|38542.4|38546|38542.4|38538.5|38534.9|153
1707290100000|2024-02-07 07:15:00|38545|38541.4|38550|38546.4|38550|38546.4|38541.5|38537.9|166
1707290400000|2024-02-07 07:20:00|38549.5|38545.9|38539.5|38535.9|38550|38546.4|38538.5|38534.9|85
1707290700000|2024-02-07 07:25:00|38540|38536.4|38546|38542.4|38550|38546.4|38539.5|38535.9|92
1707291000000|2024-02-07 07:30:00|38546.5|38542.9|38534.5|38530.9|38547|38543.4|38531|38527.4|107
1707291300000|2024-02-07 07:35:00|38535|38531.4|38533|38529.4|38536|38532.4|38527.5|38523.9|267
1707291600000|2024-02-07 07:40:00|38532.5|38528.9|38532.5|38528.9|38536.5|38532.9|38531|38527.4|29
1707291900000|2024-02-07 07:45:00|38532|38528.4|38525.5|38521.9|38535.5|38531.9|38524|38520.4|119
1707292200000|2024-02-07 07:50:00|38526|38522.4|38533|38529.4|38533|38529.4|38525|38521.4|50
1707292500000|2024-02-07 07:55:00|38533.5|38529.9|38521.5|38517.9|38535.5|38531.9|38520.5|38516.9|277
1707292800000|2024-02-07 08:00:00|38522|38518.4|38536.5|38532.9|38541.5|38537.9|38522|38518.4|234
1707293100000|2024-02-07 08:05:00|38536|38532.4|38543.5|38539.9|38544.5|38540.9|38534|38530.4|217
1707293400000|2024-02-07 08:10:00|38543|38539.4|38537.5|38533.9|38547|38543.4|38533|38529.4|156
1707293700000|2024-02-07 08:15:00|38537|38533.4|38533.5|38529.9|38548.5|38544.9|38532|38528.4|139
1707294000000|2024-02-07 08:20:00|38533|38529.4|38531.5|38527.9|38539|38535.4|38530|38526.4|170
1707294300000|2024-02-07 08:25:00|38532|38528.4|38534.5|38530.9|38538|38534.4|38532|38528.4|87
1707294600000|2024-02-07 08:30:00|38534|38530.4|38535|38531.4|38540|38536.4|38532|38528.4|62
1707294900000|2024-02-07 08:35:00|38534.5|38530.9|38541.5|38537.9|38544.5|38540.9|38533.5|38529.9|88
1707295200000|2024-02-07 08:40:00|38541|38537.4|38538|38534.4|38545|38541.4|38537.5|38533.9|109
1707295500000|2024-02-07 08:45:00|38539|38535.4|38537.5|38533.9|38545.5|38541.9|38533|38529.4|136
1707295800000|2024-02-07 08:50:00|38538|38534.4|38547.5|38543.9|38547.5|38543.9|38536.5|38532.9|107
1707296100000|2024-02-07 08:55:00|38547|38543.4|38551|38547.4|38555.5|38551.9|38545.5|38541.9|96
1707296400000|2024-02-07 09:00:00|38550.5|38546.9|38551.5|38547.9|38562|38558.4|38546|38542.4|499
1707296700000|2024-02-07 09:05:00|38552|38548.4|38543|38539.4|38552|38548.4|38536|38532.4|182
1707297000000|2024-02-07 09:10:00|38543.5|38539.9|38545|38541.4|38548.5|38544.9|38539.5|38535.9|128
1707297300000|2024-02-07 09:15:00|38544.5|38540.9|38540.5|38536.9|38546.5|38542.9|38539|38535.4|179
1707297600000|2024-02-07 09:20:00|38541|38537.4|38548.5|38544.9|38549|38545.4|38540.5|38536.9|94
1707297900000|2024-02-07 09:25:00|38549|38545.4|38540|38536.4|38551.5|38547.9|38539|38535.4|100
1707298200000|2024-02-07 09:30:00|38539.5|38535.9|38545.5|38541.9|38548|38544.4|38538.5|38534.9|100
1707298500000|2024-02-07 09:35:00|38545|38541.4|38538|38534.4|38546.5|38542.9|38534|38530.4|135
1707298800000|2024-02-07 09:40:00|38538.5|38534.9|38542|38538.4|38543|38539.4|38538|38534.4|150
1707299100000|2024-02-07 09:45:00|38542.5|38538.9|38529|38525.4|38543|38539.4|38522|38518.4|340
1707299400000|2024-02-07 09:50:00|38528|38524.4|38537|38533.4|38537|38533.4|38527|38523.4|190
1707299700000|2024-02-07 09:55:00|38536|38532.4|38534.5|38530.9|38539.5|38535.9|38532.5|38528.9|117
1707300000000|2024-02-07 10:00:00|38535|38531.4|38527|38523.4|38535|38531.4|38526|38522.4|133
1707300300000|2024-02-07 10:05:00|38528|38524.4|38517.5|38513.9|38528.5|38524.9|38517|38513.4|187
1707300600000|2024-02-07 10:10:00|38517|38513.4|38514.5|38510.9|38518|38514.4|38512|38508.4|142
1707300900000|2024-02-07 10:15:00|38514|38510.4|38515|38511.4|38516|38512.4|38509.5|38505.9|81
1707301200000|2024-02-07 10:20:00|38515.5|38511.9|38511|38507.4|38515.5|38511.9|38509|38505.4|57
1707301500000|2024-02-07 10:25:00|38511.5|38507.9|38513.5|38509.9|38515.5|38511.9|38510.5|38506.9|55
1707301800000|2024-02-07 10:30:00|38513|38509.4|38505|38501.4|38514|38510.4|38504|38500.4|106
1707302100000|2024-02-07 10:35:00|38504.5|38500.9|38495.5|38491.9|38504.5|38500.9|38491.5|38487.9|172
1707302400000|2024-02-07 10:40:00|38495|38491.4|38492.5|38488.9|38496.5|38492.9|38491|38487.4|82
1707302700000|2024-02-07 10:45:00|38493|38489.4|38486.5|38482.9|38495|38491.4|38485.5|38481.9|61
1707303000000|2024-02-07 10:50:00|38487|38483.4|38481.5|38477.9|38487|38483.4|38477.5|38473.9|124
1707303300000|2024-02-07 10:55:00|38482|38478.4|38484.5|38480.9|38489.5|38485.9|38481.5|38477.9|115
1707303600000|2024-02-07 11:00:00|38484|38480.4|38490|38486.4|38490|38486.4|38483|38479.4|159
1707303900000|2024-02-07 11:05:00|38489.5|38485.9|38489.5|38485.9|38491|38487.4|38486|38482.4|95
1707304200000|2024-02-07 11:10:00|38489|38485.4|38484|38480.4|38489|38485.4|38481.5|38477.9|71
1707304500000|2024-02-07 11:15:00|38483.5|38479.9|38490.5|38486.9|38493.5|38489.9|38483|38479.4|148
1707304800000|2024-02-07 11:20:00|38491|38487.4|38495|38491.4|38496|38492.4|38488|38484.4|130
1707305100000|2024-02-07 11:25:00|38495.5|38491.9|38497|38493.4|38497|38493.4|38489|38485.4|154
1707305400000|2024-02-07 11:30:00|38496.5|38492.9|38503.5|38499.9|38505.5|38501.9|38492.5|38488.9|178
1707305700000|2024-02-07 11:35:00|38503|38499.4|38507.5|38503.9|38508.5|38504.9|38500|38496.4|134
1707306000000|2024-02-07 11:40:00|38507|38503.4|38495|38491.4|38507.5|38503.9|38492|38488.4|153
1707306300000|2024-02-07 11:45:00|38494.5|38490.9|38494.5|38490.9|38498|38494.4|38493|38489.4|105
1707306600000|2024-02-07 11:50:00|38495|38491.4|38476.5|38472.9|38496|38492.4|38475.5|38471.9|228
1707306900000|2024-02-07 11:55:00|38477|38473.4|38486|38482.4|38487.5|38483.9|38473|38469.4|304
1707307200000|2024-02-07 12:00:00|38486.5|38482.9|38462|38458.4|38489.5|38485.9|38460|38456.4|312
1707307500000|2024-02-07 12:05:00|38462.5|38458.9|38473.5|38469.9|38476|38472.4|38462.5|38458.9|147
1707307800000|2024-02-07 12:10:00|38473|38469.4|38470.5|38466.9|38478|38474.4|38468.5|38464.9|88
1707308100000|2024-02-07 12:15:00|38470|38466.4|38468.5|38464.9|38472|38468.4|38464.5|38460.9|101
1707308400000|2024-02-07 12:20:00|38469|38465.4|38464.5|38460.9|38471|38467.4|38459.5|38455.9|159
1707308700000|2024-02-07 12:25:00|38465|38461.4|38475.5|38471.9|38477|38473.4|38462.5|38458.9|159
1707309000000|2024-02-07 12:30:00|38476|38472.4|38489.5|38485.9|38489.5|38485.9|38475.5|38471.9|344
1707309300000|2024-02-07 12:35:00|38489|38485.4|38492.5|38488.9|38494.5|38490.9|38480.5|38476.9|210
1707309600000|2024-02-07 12:40:00|38493|38489.4|38507.5|38503.9|38510|38506.4|38493|38489.4|236
1707309900000|2024-02-07 12:45:00|38507|38503.4|38513|38509.4|38514|38510.4|38506|38502.4|264
1707310200000|2024-02-07 12:50:00|38513.5|38509.9|38525.5|38521.9|38529.5|38525.9|38513.5|38509.9|531
1707310500000|2024-02-07 12:55:00|38525|38521.4|38525.5|38521.9|38534.5|38530.9|38521.5|38517.9|271
1707310800000|2024-02-07 13:00:00|38525|38521.4|38556.5|38552.9|38558|38554.4|38520|38516.4|592
1707311100000|2024-02-07 13:05:00|38556|38552.4|38567|38563.4|38574|38570.4|38544.5|38540.9|643
1707311400000|2024-02-07 13:10:00|38566.5|38562.9|38575.5|38571.9|38587|38583.4|38566|38562.4|969
1707311700000|2024-02-07 13:15:00|38576|38572.4|38582.5|38578.9|38590.5|38586.9|38573.5|38569.9|855
1707312000000|2024-02-07 13:20:00|38581.5|38577.9|38567.5|38563.9|38581.5|38577.9|38563|38559.4|559
1707312300000|2024-02-07 13:25:00|38567|38563.4|38570|38566.4|38575|38571.4|38566.5|38562.9|303
1707312600000|2024-02-07 13:30:00|38570.5|38566.9|38569|38565.4|38580.5|38576.9|38562|38558.4|425
1707312900000|2024-02-07 13:35:00|38568.5|38564.9|38587.5|38583.9|38594.5|38590.9|38564.5|38560.9|423
1707313200000|2024-02-07 13:40:00|38588|38584.4|38594.5|38590.9|38599|38595.4|38587|38583.4|406
1707313500000|2024-02-07 13:45:00|38595|38591.4|38581|38577.4|38597|38593.4|38580|38576.4|267
1707313800000|2024-02-07 13:50:00|38581.5|38577.9|38579|38575.4|38586.5|38582.9|38576|38572.4|249
1707314100000|2024-02-07 13:55:00|38578.5|38574.9|38583|38579.4|38585|38581.4|38577.5|38573.9|172
1707314400000|2024-02-07 14:00:00|38582.5|38578.9|38590|38586.4|38592.5|38588.9|38574|38570.4|398
1707314700000|2024-02-07 14:05:00|38589.5|38585.9|38602|38598.4|38609.5|38605.9|38589.5|38585.9|510
1707315000000|2024-02-07 14:10:00|38601.5|38597.9|38598|38594.4|38605|38601.4|38593.5|38589.9|476
1707315300000|2024-02-07 14:15:00|38597.5|38593.9|38597.5|38593.9|38600.5|38596.9|38592|38588.4|339
1707315600000|2024-02-07 14:20:00|38597|38593.4|38614|38610.4|38617|38613.4|38597|38593.4|527
1707315900000|2024-02-07 14:25:00|38613.5|38609.9|38646.5|38642.9|38656|38652.4|38607|38603.4|1267
1707316200000|2024-02-07 14:30:00|38645.9|38643.5|38648.9|38646.5|38677.9|38675.5|38623.9|38621.5|5530
1707316500000|2024-02-07 14:35:00|38650.4|38648|38664.4|38662|38691.9|38689.5|38636.9|38634.5|3005
1707316800000|2024-02-07 14:40:00|38663.9|38661.5|38588.4|38586|38670.9|38668.5|38585.9|38583.5|2939
1707317100000|2024-02-07 14:45:00|38588.9|38586.5|38613.4|38611|38617.4|38615|38569.9|38567.5|3271
1707317400000|2024-02-07 14:50:00|38615|38612.6|38592.5|38590.1|38630.5|38628.1|38587.5|38585.1|1949
1707317700000|2024-02-07 14:55:00|38592|38589.6|38617|38614.6|38617.5|38615.1|38578.5|38576.1|1441
1707318000000|2024-02-07 15:00:00|38615.5|38613.1|38599.5|38597.1|38626|38623.6|38596.5|38594.1|1460
1707318300000|2024-02-07 15:05:00|38600|38597.6|38608.5|38606.1|38614.5|38612.1|38572|38569.6|1381
1707318600000|2024-02-07 15:10:00|38609|38606.6|38654|38651.6|38665.5|38663.1|38606.5|38604.1|1943
1707318900000|2024-02-07 15:15:00|38654.5|38652.1|38681.5|38679.1|38686.5|38684.1|38641.5|38639.1|1556
1707319200000|2024-02-07 15:20:00|38680.1|38677.7|38682.1|38679.7|38686.6|38684.2|38663.1|38660.7|1136
1707319500000|2024-02-07 15:25:00|38681.6|38679.2|38719.1|38716.7|38722.6|38720.2|38674.1|38671.7|2162
1707319800000|2024-02-07 15:30:00|38719.6|38717.2|38711.6|38709.2|38725.1|38722.7|38694.1|38691.7|2181
1707320100000|2024-02-07 15:35:00|38712.1|38709.7|38677.1|38674.7|38714.1|38711.7|38669.1|38666.7|1633
1707320400000|2024-02-07 15:40:00|38677.6|38675.2|38685.1|38682.7|38694.6|38692.2|38666.1|38663.7|1104
1707320700000|2024-02-07 15:45:00|38686.6|38684.2|38708.6|38706.2|38710.1|38707.7|38676.1|38673.7|1011
1707321000000|2024-02-07 15:50:00|38708.1|38705.7|38702.1|38699.7|38732.1|38729.7|38696.6|38694.2|1475
1707321300000|2024-02-07 15:55:00|38701.6|38699.2|38697.1|38694.7|38701.6|38699.2|38675.6|38673.2|1211
1707321600000|2024-02-07 16:00:00|38697.6|38695.2|38675.6|38673.2|38700.1|38697.7|38667.1|38664.7|963
1707321900000|2024-02-07 16:05:00|38676.1|38673.7|38693.6|38691.2|38703.1|38700.7|38670.6|38668.2|944
1707322200000|2024-02-07 16:10:00|38694.1|38691.7|38684.6|38682.2|38695.6|38693.2|38662.6|38660.2|828
1707322500000|2024-02-07 16:15:00|38684.1|38681.7|38684.6|38682.2|38695.6|38693.2|38670.1|38667.7|802
1707322800000|2024-02-07 16:20:00|38685.1|38682.7|38664.6|38662.2|38687.1|38684.7|38659.1|38656.7|729
1707323100000|2024-02-07 16:25:00|38665.1|38662.7|38680.6|38678.2|38695.6|38693.2|38665.1|38662.7|725
1707323400000|2024-02-07 16:30:00|38681.1|38678.7|38675.1|38672.7|38697.1|38694.7|38674.1|38671.7|632
1707323700000|2024-02-07 16:35:00|38675.6|38673.2|38684.6|38682.2|38688.6|38686.2|38667.1|38664.7|748
1707324000000|2024-02-07 16:40:00|38685.1|38682.7|38682.6|38680.2|38691.1|38688.7|38669.1|38666.7|673
1707324300000|2024-02-07 16:45:00|38683.1|38680.7|38660.1|38657.7|38685.1|38682.7|38656.1|38653.7|921
1707324600000|2024-02-07 16:50:00|38660.6|38658.2|38680.6|38678.2|38682.1|38679.7|38656.1|38653.7|582
1707324900000|2024-02-07 16:55:00|38680.1|38677.7|38689.1|38686.7|38701.1|38698.7|38678.6|38676.2|887
1707325200000|2024-02-07 17:00:00|38689.6|38687.2|38683.1|38680.7|38692.6|38690.2|38677.6|38675.2|468
1707325500000|2024-02-07 17:05:00|38683.6|38681.2|38692.1|38689.7|38696.1|38693.7|38679.6|38677.2|395
1707325800000|2024-02-07 17:10:00|38691.6|38689.2|38680.6|38678.2|38692.1|38689.7|38659.6|38657.2|675
1707326100000|2024-02-07 17:15:00|38681.1|38678.7|38693.6|38691.2|38695.1|38692.7|38676.1|38673.7|456
1707326400000|2024-02-07 17:20:00|38693.1|38690.7|38674.1|38671.7|38694.1|38691.7|38664.1|38661.7|415
1707326700000|2024-02-07 17:25:00|38674.6|38672.2|38680.1|38677.7|38686.1|38683.7|38668.1|38665.7|426
1707327000000|2024-02-07 17:30:00|38680.6|38678.2|38671.6|38669.2|38682.1|38679.7|38658.1|38655.7|598
1707327300000|2024-02-07 17:35:00|38672.1|38669.7|38660.1|38657.7|38681.6|38679.2|38658.1|38655.7|502
1707327600000|2024-02-07 17:40:00|38660.6|38658.2|38663.1|38660.7|38667.1|38664.7|38644.1|38641.7|838
1707327900000|2024-02-07 17:45:00|38663.6|38661.2|38666.1|38663.7|38675.1|38672.7|38658.6|38656.2|530
1707328200000|2024-02-07 17:50:00|38665.6|38663.2|38690.6|38688.2|38690.6|38688.2|38664.1|38661.7|607
1707328500000|2024-02-07 17:55:00|38690.1|38687.7|38687.1|38684.7|38695.6|38693.2|38681.1|38678.7|705
1707328800000|2024-02-07 18:00:00|38689.1|38686.7|38670.7|38668.3|38723.6|38721.2|38665.7|38663.3|2159
1707329100000|2024-02-07 18:05:00|38671.2|38668.8|38685.7|38683.3|38687.2|38684.8|38663.2|38660.8|662
1707329400000|2024-02-07 18:10:00|38686.2|38683.8|38705.2|38702.8|38717.2|38714.8|38686.2|38683.8|759
1707329700000|2024-02-07 18:15:00|38704.7|38702.3|38710.2|38707.8|38723.7|38721.3|38698.2|38695.8|707
1707330000000|2024-02-07 18:20:00|38709.7|38707.3|38712.7|38710.3|38723.7|38721.3|38705.2|38702.8|521
1707330300000|2024-02-07 18:25:00|38712.2|38709.8|38733.2|38730.8|38733.2|38730.8|38711.2|38708.8|643
1707330600000|2024-02-07 18:30:00|38734.7|38732.3|38728.2|38725.8|38750.2|38747.8|38720.7|38718.3|1259
1707330900000|2024-02-07 18:35:00|38727.7|38725.3|38713.2|38710.8|38730.2|38727.8|38700.2|38697.8|591
1707331200000|2024-02-07 18:40:00|38713.7|38711.3|38690.7|38688.3|38714.7|38712.3|38684.2|38681.8|784
1707331500000|2024-02-07 18:45:00|38690.2|38687.8|38693.2|38690.8|38695.7|38693.3|38679.2|38676.8|515
1707331800000|2024-02-07 18:50:00|38692.7|38690.3|38706.7|38704.3|38711.2|38708.8|38690.2|38687.8|394
1707332100000|2024-02-07 18:55:00|38707.2|38704.8|38698.7|38696.3|38716.2|38713.8|38696.2|38693.8|420
1707332400000|2024-02-07 19:00:00|38699.2|38696.8|38702.2|38699.8|38706.2|38703.8|38691.2|38688.8|418
1707332700000|2024-02-07 19:05:00|38701.7|38699.3|38714.2|38711.8|38719.2|38716.8|38698.7|38696.3|457
1707333000000|2024-02-07 19:10:00|38714.7|38712.3|38714.2|38711.8|38727.7|38725.3|38710.7|38708.3|445
1707333300000|2024-02-07 19:15:00|38713.2|38710.8|38691.7|38689.3|38722.7|38720.3|38690.2|38687.8|524
1707333600000|2024-02-07 19:20:00|38690.5|38688.1|38704.5|38702.1|38706|38703.6|38690|38687.6|339
1707333900000|2024-02-07 19:25:00|38705|38702.6|38702.5|38700.1|38708|38705.6|38692|38689.6|692
1707334200000|2024-02-07 19:30:00|38703|38700.6|38699|38696.6|38709|38706.6|38693|38690.6|514
1707334500000|2024-02-07 19:35:00|38698.5|38696.1|38703|38700.6|38707|38704.6|38689|38686.6|519
1707334800000|2024-02-07 19:40:00|38702.5|38700.1|38705|38702.6|38709|38706.6|38700|38697.6|346
1707335100000|2024-02-07 19:45:00|38704.5|38702.1|38711.5|38709.1|38721.5|38719.1|38701|38698.6|753
1707335400000|2024-02-07 19:50:00|38712|38709.6|38711.5|38709.1|38717.5|38715.1|38706|38703.6|383
1707335700000|2024-02-07 19:55:00|38711|38708.6|38712.5|38710.1|38718|38715.6|38705.5|38703.1|316
1707336000000|2024-02-07 20:00:00|38713|38710.6|38717|38714.6|38728|38725.6|38705.5|38703.1|586
1707336300000|2024-02-07 20:05:00|38717.5|38715.1|38706.5|38704.1|38720|38717.6|38703|38700.6|386
1707336600000|2024-02-07 20:10:00|38706|38703.6|38699|38696.6|38714|38711.6|38698|38695.6|475
1707336900000|2024-02-07 20:15:00|38698.5|38696.1|38689|38686.6|38704|38701.6|38674|38671.6|1151
1707337200000|2024-02-07 20:20:00|38689.5|38687.1|38693|38690.6|38693|38690.6|38681|38678.6|322
1707337500000|2024-02-07 20:25:00|38693.5|38691.1|38683|38680.6|38693.5|38691.1|38681.5|38679.1|443
1707337800000|2024-02-07 20:30:00|38683.5|38681.1|38685|38682.6|38690.5|38688.1|38676.5|38674.1|416
1707338100000|2024-02-07 20:35:00|38684.5|38682.1|38695.5|38693.1|38704|38701.6|38683.5|38681.1|446
1707338400000|2024-02-07 20:40:00|38695.3|38692.9|38690.8|38688.4|38702.8|38700.4|38673.8|38671.4|599
1707338700000|2024-02-07 20:45:00|38691.8|38689.4|38677.3|38674.9|38702.3|38699.9|38675.8|38673.4|604
1707339000000|2024-02-07 20:50:00|38676.8|38674.4|38662.8|38660.4|38684.8|38682.4|38660.8|38658.4|1457
1707339300000|2024-02-07 20:55:00|38663.3|38660.9|38680.3|38677.9|38685.8|38683.4|38655.8|38653.4|2335
1707339600000|2024-02-07 21:00:00|38679.8|38677.4|38639.6|38634.8|38679.8|38677.4|38639.6|38634.8|1317
1707339900000|2024-02-07 21:05:00|38649.6|38644.8|38661.6|38656.8|38669.1|38664.3|38634.6|38629.8|1386
1707340200000|2024-02-07 21:10:00|38662.6|38657.8|38678.1|38673.3|38680.1|38675.3|38662.6|38657.8|440
1707340500000|2024-02-07 21:15:00|38678.6|38673.8|38674.1|38669.3|38679.1|38674.3|38667.1|38662.3|168
1707340800000|2024-02-07 21:20:00|38673.6|38668.8|38674.6|38669.8|38677.6|38672.8|38670.6|38665.8|128
1707341100000|2024-02-07 21:25:00|38674.1|38669.3|38675.1|38670.3|38676.1|38671.3|38673.6|38668.8|21
1707341400000|2024-02-07 21:30:00|38674.6|38669.8|38677.1|38672.3|38678.1|38673.3|38672.6|38667.8|66
1707341700000|2024-02-07 21:35:00|38676.6|38671.8|38679.1|38674.3|38682.6|38677.8|38676.1|38671.3|73
1707342000000|2024-02-07 21:40:00|38679.6|38674.8|38682.1|38677.3|38682.1|38677.3|38678.6|38673.8|48
1707342300000|2024-02-07 21:45:00|38681.6|38676.8|38682.6|38677.8|38685.6|38680.8|38680.1|38675.3|81
1707342600000|2024-02-07 21:50:00|38682.1|38677.3|38684.6|38679.8|38685.1|38680.3|38680.6|38675.8|60
1707342900000|2024-02-07 21:55:00|38684.1|38679.3|38681.4|38671.6|38685.1|38680.3|38674.6|38669.8|230
1707343200000|2024-02-07 22:00:00|38680.8|38671|38678.8|38669|38680.8|38671|38678.7|38668.9|0
1707343500000|2024-02-07 22:05:00|38679.7|38669.9|38677.8|38668|38679.7|38669.9|38677.8|38668|0
1707343800000|2024-02-07 22:10:00|38682|38672.2|38684.9|38675.1|38685.8|38676|38679.7|38669.9|0
1707344100000|2024-02-07 22:15:00|38686.7|38676.9|38701.6|38691.8|38701.6|38691.8|38686.7|38676.9|0
1707344400000|2024-02-07 22:20:00|38701.4|38691.6|38703.4|38693.6|38704.7|38694.9|38701.4|38691.6|0
1707344700000|2024-02-07 22:25:00|38701.6|38691.8|38700.5|38690.7|38701.6|38691.8|38700.5|38690.7|0
1707345000000|2024-02-07 22:30:00|38700.2|38690.4|38702.9|38693.1|38702.9|38693.1|38699.4|38689.6|0
1707345300000|2024-02-07 22:35:00|38702.4|38692.6|38701.9|38692.1|38702.4|38692.6|38701.8|38692|0
1707345600000|2024-02-07 22:40:00|38699.1|38689.3|38697.5|38687.7|38699.1|38689.3|38696.5|38686.7|0
1707345900000|2024-02-07 22:45:00|38697.6|38687.8|38699.8|38690|38699.9|38690.1|38697.6|38687.8|0
1707346200000|2024-02-07 22:50:00|38699.7|38689.9|38693.1|38683.3|38700|38690.2|38693.1|38683.3|0
1707346500000|2024-02-07 22:55:00|38693.3|38683.5|38691|38681.2|38693.3|38683.5|38690.7|38680.9|0
1707346800000|2024-02-07 23:00:00|38688.2|38683.4|38666.2|38661.4|38691.2|38686.4|38665.7|38660.9|306
1707347100000|2024-02-07 23:05:00|38665.7|38660.9|38659.2|38654.4|38668.7|38663.9|38656.2|38651.4|239
1707347400000|2024-02-07 23:10:00|38658.7|38653.9|38663.2|38658.4|38663.7|38658.9|38652.2|38647.4|178
1707347700000|2024-02-07 23:15:00|38663.7|38658.9|38669.2|38664.4|38675.7|38670.9|38662.2|38657.4|151
1707348000000|2024-02-07 23:20:00|38668.7|38663.9|38673.2|38668.4|38673.2|38668.4|38667.7|38662.9|36
1707348300000|2024-02-07 23:25:00|38672.7|38667.9|38672.2|38667.4|38674.2|38669.4|38670.7|38665.9|57
1707348600000|2024-02-07 23:30:00|38671.7|38666.9|38671.2|38666.4|38677.2|38672.4|38671.2|38666.4|59
1707348900000|2024-02-07 23:35:00|38670.7|38665.9|38669.7|38664.9|38671.7|38666.9|38668.2|38663.4|32
1707349200000|2024-02-07 23:40:00|38669.2|38664.4|38671.7|38666.9|38671.7|38666.9|38666.7|38661.9|60
1707349500000|2024-02-07 23:45:00|38670.7|38665.9|38671.7|38666.9|38674.2|38669.4|38669.2|38664.4|84
1707349800000|2024-02-07 23:50:00|38670.2|38665.4|38674.7|38669.9|38674.7|38669.9|38669.7|38664.9|46
1707350100000|2024-02-07 23:55:00|38674.2|38669.4|38680.7|38675.9|38681.7|38676.9|38673.2|38668.4|77
1707350400000|2024-02-08 00:00:00|38679.7|38674.9|38677.7|38672.9|38680.7|38675.9|38670.7|38665.9|145
1707350700000|2024-02-08 00:05:00|38677.2|38672.4|38679.7|38674.9|38684.7|38679.9|38677.2|38672.4|125
1707351000000|2024-02-08 00:10:00|38679.2|38674.4|38680.2|38675.4|38681.7|38676.9|38677.2|38672.4|44
1707351300000|2024-02-08 00:15:00|38680.7|38675.9|38677.2|38672.4|38680.7|38675.9|38672.2|38667.4|70
1707351600000|2024-02-08 00:20:00|38676.7|38671.9|38681.2|38676.4|38682.2|38677.4|38675.2|38670.4|25
1707351900000|2024-02-08 00:25:00|38681.7|38676.9|38676.7|38671.9|38681.7|38676.9|38676.2|38671.4|30
1707352200000|2024-02-08 00:30:00|38677.2|38672.4|38680.7|38675.9|38681.7|38676.9|38674.7|38669.9|44
1707352500000|2024-02-08 00:35:00|38681.2|38676.4|38678.2|38673.4|38681.7|38676.9|38677.7|38672.9|15
1707352800000|2024-02-08 00:40:00|38677.7|38672.9|38677.7|38672.9|38678.2|38673.4|38675.7|38670.9|11
1707353100000|2024-02-08 00:45:00|38677.2|38672.4|38672.2|38667.4|38678.2|38673.4|38672.2|38667.4|16
1707353400000|2024-02-08 00:50:00|38672.7|38667.9|38667.7|38662.9|38672.7|38667.9|38667.7|38662.9|19
1707353700000|2024-02-08 00:55:00|38668.7|38663.9|38666.7|38661.9|38668.7|38663.9|38662.2|38657.4|37
1707354000000|2024-02-08 01:00:00|38667.7|38662.9|38675.2|38670.4|38676.7|38671.9|38666.7|38661.9|40
1707354300000|2024-02-08 01:05:00|38675.7|38670.9|38669.2|38664.4|38675.7|38670.9|38667.2|38662.4|37
1707354600000|2024-02-08 01:10:00|38669.7|38664.9|38670.2|38665.4|38670.2|38665.4|38664.7|38659.9|47
1707354900000|2024-02-08 01:15:00|38669.7|38664.9|38672.7|38667.9|38674.7|38669.9|38668.2|38663.4|53
1707355200000|2024-02-08 01:20:00|38671.7|38666.9|38666.7|38661.9|38671.7|38666.9|38663.7|38658.9|74
1707355500000|2024-02-08 01:25:00|38666.2|38661.4|38665.7|38660.9|38666.7|38661.9|38662.2|38657.4|37
1707355800000|2024-02-08 01:30:00|38665.2|38660.4|38678.9|38674.1|38678.9|38674.1|38665.2|38660.4|28
1707356100000|2024-02-08 01:35:00|38679.9|38675.1|38678.4|38673.6|38680.9|38676.1|38675.4|38670.6|38
1707356400000|2024-02-08 01:40:00|38678.9|38674.1|38679.9|38675.1|38680.4|38675.6|38675.4|38670.6|15
1707356700000|2024-02-08 01:45:00|38679.4|38674.6|38681.4|38676.6|38682.9|38678.1|38677.4|38672.6|16
1707357000000|2024-02-08 01:50:00|38680.9|38676.1|38680.4|38675.6|38684.9|38680.1|38679.9|38675.1|32
1707357300000|2024-02-08 01:55:00|38679.9|38675.1|38686.9|38682.1|38690.9|38686.1|38679.9|38675.1|83
1707357600000|2024-02-08 02:00:00|38687.4|38682.6|38689.9|38685.1|38690.9|38686.1|38685.9|38681.1|46
1707357900000|2024-02-08 02:05:00|38690.4|38685.6|38694.4|38689.6|38697.4|38692.6|38689.9|38685.1|57
1707358200000|2024-02-08 02:10:00|38693.9|38689.1|38688.4|38683.6|38693.9|38689.1|38685.9|38681.1|30
1707358500000|2024-02-08 02:15:00|38688.9|38684.1|38688.4|38683.6|38689.4|38684.6|38686.9|38682.1|27
1707358800000|2024-02-08 02:20:00|38687.9|38683.1|38686.4|38681.6|38688.4|38683.6|38684.9|38680.1|15
1707359100000|2024-02-08 02:25:00|38685.9|38681.1|38685.4|38680.6|38685.9|38681.1|38682.4|38677.6|25
1707359400000|2024-02-08 02:30:00|38684.9|38680.1|38676.4|38671.6|38684.9|38680.1|38674.9|38670.1|33
1707359700000|2024-02-08 02:35:00|38675.9|38671.1|38677.9|38673.1|38681.4|38676.6|38675.9|38671.1|44
1707360000000|2024-02-08 02:40:00|38677.4|38672.6|38679.9|38675.1|38680.9|38676.1|38677.4|38672.6|9
1707360300000|2024-02-08 02:45:00|38680.4|38675.6|38679.4|38674.6|38681.9|38677.1|38678.9|38674.1|14
1707360600000|2024-02-08 02:50:00|38678.9|38674.1|38675.4|38670.6|38679.4|38674.6|38674.4|38669.6|28
1707360900000|2024-02-08 02:55:00|38674.9|38670.1|38678.9|38674.1|38679.4|38674.6|38673.9|38669.1|13
1707361200000|2024-02-08 03:00:00|38678.4|38673.6|38680.9|38676.1|38681.9|38677.1|38678.4|38673.6|21
1707361500000|2024-02-08 03:05:00|38681.4|38676.6|38680.9|38676.1|38683.9|38679.1|38679.4|38674.6|20
1707361800000|2024-02-08 03:10:00|38680.4|38675.6|38680.4|38675.6|38680.9|38676.1|38676.4|38671.6|25
1707362100000|2024-02-08 03:15:00|38679.9|38675.1|38678.4|38673.6|38680.9|38676.1|38677.9|38673.1|6
1707362400000|2024-02-08 03:20:00|38677.9|38673.1|38677.9|38673.1|38678.4|38673.6|38676.4|38671.6|5
1707362700000|2024-02-08 03:25:00|38678.4|38673.6|38675.4|38670.6|38678.4|38673.6|38674.4|38669.6|13
1707363000000|2024-02-08 03:30:00|38675.9|38671.1|38675.4|38670.6|38678.4|38673.6|38673.9|38669.1|13
1707363300000|2024-02-08 03:35:00|38674.9|38670.1|38675.9|38671.1|38675.9|38671.1|38673.9|38669.1|10
1707363600000|2024-02-08 03:40:00|38675.4|38670.6|38672.9|38668.1|38675.9|38671.1|38671.4|38666.6|27
1707363900000|2024-02-08 03:45:00|38673.4|38668.6|38672.9|38668.1|38674.9|38670.1|38671.4|38666.6|11
1707364200000|2024-02-08 03:50:00|38673.4|38668.6|38672.9|38668.1|38674.9|38670.1|38672.4|38667.6|6
1707364500000|2024-02-08 03:55:00|38673.4|38668.6|38672.9|38668.1|38673.9|38669.1|38670.9|38666.1|5
1707364800000|2024-02-08 04:00:00|38672.4|38667.6|38674.9|38670.1|38674.9|38670.1|38672.4|38667.6|12
1707365100000|2024-02-08 04:05:00|38675.9|38671.1|38676.9|38672.1|38677.4|38672.6|38675.9|38671.1|18
1707365400000|2024-02-08 04:10:00|38677.4|38672.6|38679.9|38675.1|38679.9|38675.1|38676.4|38671.6|21
1707365700000|2024-02-08 04:15:00|38679.4|38674.6|38679.9|38675.1|38681.4|38676.6|38678.9|38674.1|41
1707366000000|2024-02-08 04:20:00|38679.4|38674.6|38680.4|38675.6|38682.4|38677.6|38678.4|38673.6|34
1707366300000|2024-02-08 04:25:00|38679.9|38675.1|38681.9|38677.1|38683.4|38678.6|38679.9|38675.1|28
1707366600000|2024-02-08 04:30:00|38681.4|38676.6|38680.9|38676.1|38682.4|38677.6|38679.9|38675.1|19
1707366900000|2024-02-08 04:35:00|38681.4|38676.6|38681.4|38676.6|38682.4|38677.6|38680.9|38676.1|15
1707367200000|2024-02-08 04:40:00|38681.9|38677.1|38685.9|38681.1|38685.9|38681.1|38680.9|38676.1|34
1707367500000|2024-02-08 04:45:00|38686.4|38681.6|38682.9|38678.1|38686.9|38682.1|38682.9|38678.1|40
1707367800000|2024-02-08 04:50:00|38682.4|38677.6|38683.4|38678.6|38683.4|38678.6|38681.4|38676.6|22
1707368100000|2024-02-08 04:55:00|38683.9|38679.1|38684.4|38679.6|38685.4|38680.6|38682.9|38678.1|21
1707368400000|2024-02-08 05:00:00|38683.9|38679.1|38681.4|38676.6|38684.4|38679.6|38678.9|38674.1|34
1707368700000|2024-02-08 05:05:00|38681.9|38677.1|38681.4|38676.6|38682.9|38678.1|38680.9|38676.1|8
1707369000000|2024-02-08 05:10:00|38681.9|38677.1|38678.9|38674.1|38681.9|38677.1|38678.9|38674.1|14
1707369300000|2024-02-08 05:15:00|38678.4|38673.6|38681.9|38677.1|38681.9|38677.1|38677.9|38673.1|11
1707369600000|2024-02-08 05:20:00|38683.9|38679.1|38682.4|38677.6|38684.9|38680.1|38681.9|38677.1|46
1707369900000|2024-02-08 05:25:00|38682.9|38678.1|38685.9|38681.1|38686.9|38682.1|38682.4|38677.6|25
1707370200000|2024-02-08 05:30:00|38686.4|38681.6|38679.4|38674.6|38686.9|38682.1|38679.4|38674.6|27
1707370500000|2024-02-08 05:35:00|38679.9|38675.1|38679.9|38675.1|38681.9|38677.1|38676.4|38671.6|29
1707370800000|2024-02-08 05:40:00|38680.4|38675.6|38679.9|38675.1|38680.4|38675.6|38676.9|38672.1|24
1707371100000|2024-02-08 05:45:00|38680.4|38675.6|38679.4|38674.6|38682.9|38678.1|38679.4|38674.6|33
1707371400000|2024-02-08 05:50:00|38678.9|38674.1|38677.4|38672.6|38679.4|38674.6|38674.4|38669.6|32
1707371700000|2024-02-08 05:55:00|38677.9|38673.1|38680.9|38676.1|38680.9|38676.1|38676.9|38672.1|45
1707372000000|2024-02-08 06:00:00|38680.4|38675.6|38681.4|38676.6|38684.4|38679.6|38679.9|38675.1|47
1707372300000|2024-02-08 06:05:00|38681.9|38677.1|38682.4|38677.6|38683.4|38678.6|38679.9|38675.1|31
1707372600000|2024-02-08 06:10:00|38681.9|38677.1|38674.9|38670.1|38683.9|38679.1|38674.4|38669.6|52
1707372900000|2024-02-08 06:15:00|38674.4|38669.6|38681.4|38676.6|38682.4|38677.6|38674.4|38669.6|27
1707373200000|2024-02-08 06:20:00|38681.9|38677.1|38681.4|38676.6|38682.4|38677.6|38679.4|38674.6|12
1707373500000|2024-02-08 06:25:00|38681.9|38677.1|38682.9|38678.1|38683.9|38679.1|38678.9|38674.1|17
1707373800000|2024-02-08 06:30:00|38683.4|38678.6|38689.4|38684.6|38689.9|38685.1|38683.4|38678.6|48
1707374100000|2024-02-08 06:35:00|38688.9|38684.1|38693.9|38689.1|38695.9|38691.1|38688.9|38684.1|52
1707374400000|2024-02-08 06:40:00|38693.4|38688.6|38692.4|38687.6|38695.4|38690.6|38688.9|38684.1|76
1707374700000|2024-02-08 06:45:00|38691.9|38687.1|38695.9|38691.1|38696.9|38692.1|38690.4|38685.6|31
1707375000000|2024-02-08 06:50:00|38696.4|38691.6|38693.9|38689.1|38697.9|38693.1|38692.9|38688.1|61
1707375300000|2024-02-08 06:55:00|38694.4|38689.6|38696.9|38692.1|38696.9|38692.1|38691.9|38687.1|49
1707375600000|2024-02-08 07:00:00|38696.3|38692.7|38682.8|38679.2|38696.3|38692.7|38682.3|38678.7|112
1707375900000|2024-02-08 07:05:00|38682.3|38678.7|38692.8|38689.2|38697.8|38694.2|38682.3|38678.7|80
1707376200000|2024-02-08 07:10:00|38692.3|38688.7|38692.3|38688.7|38694.8|38691.2|38689.3|38685.7|62
1707376500000|2024-02-08 07:15:00|38692.8|38689.2|38698.8|38695.2|38698.8|38695.2|38687.3|38683.7|46
1707376800000|2024-02-08 07:20:00|38698.3|38694.7|38697.8|38694.2|38700.8|38697.2|38693.3|38689.7|61
1707377100000|2024-02-08 07:25:00|38697.3|38693.7|38696.8|38693.2|38697.8|38694.2|38693.3|38689.7|50
1707377400000|2024-02-08 07:30:00|38696.3|38692.7|38691.8|38688.2|38697.3|38693.7|38689.3|38685.7|41
1707377700000|2024-02-08 07:35:00|38692.3|38688.7|38695.3|38691.7|38697.8|38694.2|38690.3|38686.7|68
1707378000000|2024-02-08 07:40:00|38694.8|38691.2|38691.8|38688.2|38696.3|38692.7|38689.8|38686.2|53
1707378300000|2024-02-08 07:45:00|38691.3|38687.7|38685.8|38682.2|38692.3|38688.7|38685.8|38682.2|62
1707378600000|2024-02-08 07:50:00|38686.3|38682.7|38676.8|38673.2|38687.3|38683.7|38675.8|38672.2|47
1707378900000|2024-02-08 07:55:00|38676.3|38672.7|38695.3|38691.7|38695.3|38691.7|38675.8|38672.2|258
1707379200000|2024-02-08 08:00:00|38694.8|38691.2|38690.3|38686.7|38696.8|38693.2|38687.8|38684.2|172
1707379500000|2024-02-08 08:05:00|38691.8|38688.2|38699.3|38695.7|38708.8|38705.2|38690.3|38686.7|169
1707379800000|2024-02-08 08:10:00|38699.8|38696.2|38701.3|38697.7|38703.8|38700.2|38694.8|38691.2|128
1707380100000|2024-02-08 08:15:00|38701.8|38698.2|38688.3|38684.7|38702.3|38698.7|38687.3|38683.7|79
1707380400000|2024-02-08 08:20:00|38688.8|38685.2|38675.3|38671.7|38691.3|38687.7|38671.8|38668.2|142
1707380700000|2024-02-08 08:25:00|38674.8|38671.2|38670.8|38667.2|38680.3|38676.7|38670.3|38666.7|105
1707381000000|2024-02-08 08:30:00|38670.3|38666.7|38675.8|38672.2|38677.8|38674.2|38667.3|38663.7|85
1707381300000|2024-02-08 08:35:00|38676.3|38672.7|38676.8|38673.2|38676.8|38673.2|38668.8|38665.2|84
1707381600000|2024-02-08 08:40:00|38676.3|38672.7|38675.3|38671.7|38681.3|38677.7|38674.8|38671.2|60
1707381900000|2024-02-08 08:45:00|38674.8|38671.2|38668.3|38664.7|38676.3|38672.7|38663.3|38659.7|71
1707382200000|2024-02-08 08:50:00|38668.8|38665.2|38663.3|38659.7|38668.8|38665.2|38656.3|38652.7|92
1707382500000|2024-02-08 08:55:00|38662.3|38658.7|38673.8|38670.2|38675.3|38671.7|38662.3|38658.7|76
1707382800000|2024-02-08 09:00:00|38673.3|38669.7|38659.3|38655.7|38673.3|38669.7|38657.8|38654.2|195
1707383100000|2024-02-08 09:05:00|38659.8|38656.2|38657.8|38654.2|38659.8|38656.2|38650.8|38647.2|101
1707383400000|2024-02-08 09:10:00|38657.3|38653.7|38666.3|38662.7|38669.8|38666.2|38656.3|38652.7|106
1707383700000|2024-02-08 09:15:00|38666.8|38663.2|38666.3|38662.7|38670.3|38666.7|38662.8|38659.2|53
1707384000000|2024-02-08 09:20:00|38666.8|38663.2|38669.8|38666.2|38670.3|38666.7|38666.3|38662.7|65
1707384300000|2024-02-08 09:25:00|38670.3|38666.7|38655.3|38651.7|38670.3|38666.7|38653.8|38650.2|180
1707384600000|2024-02-08 09:30:00|38655.8|38652.2|38664.8|38661.2|38665.8|38662.2|38655.8|38652.2|88
1707384900000|2024-02-08 09:35:00|38665.3|38661.7|38669.3|38665.7|38670.8|38667.2|38665.3|38661.7|42
1707385200000|2024-02-08 09:40:00|38669.8|38666.2|38679.3|38675.7|38681.8|38678.2|38669.8|38666.2|127
1707385500000|2024-02-08 09:45:00|38679.8|38676.2|38670.8|38667.2|38680.3|38676.7|38668.8|38665.2|103
1707385800000|2024-02-08 09:50:00|38670.3|38666.7|38665.8|38662.2|38673.8|38670.2|38665.8|38662.2|142
1707386100000|2024-02-08 09:55:00|38665.3|38661.7|38665.8|38662.2|38669.8|38666.2|38663.8|38660.2|112
1707386400000|2024-02-08 10:00:00|38666.3|38662.7|38651.8|38648.2|38667.3|38663.7|38651.8|38648.2|153
1707386700000|2024-02-08 10:05:00|38651.3|38647.7|38659.3|38655.7|38659.3|38655.7|38650.3|38646.7|104
1707387000000|2024-02-08 10:10:00|38660.3|38656.7|38661.8|38658.2|38668.3|38664.7|38659.8|38656.2|102
1707387300000|2024-02-08 10:15:00|38662.3|38658.7|38660.8|38657.2|38663.8|38660.2|38658.3|38654.7|77
1707387600000|2024-02-08 10:20:00|38661.3|38657.7|38655.3|38651.7|38661.3|38657.7|38650.3|38646.7|95
1707387900000|2024-02-08 10:25:00|38655.8|38652.2|38659.8|38656.2|38661.3|38657.7|38652.8|38649.2|110
1707388200000|2024-02-08 10:30:00|38660.3|38656.7|38648.3|38644.7|38660.3|38656.7|38648.3|38644.7|135
1707388500000|2024-02-08 10:35:00|38648.8|38645.2|38652.8|38649.2|38653.8|38650.2|38645.3|38641.7|101
1707388800000|2024-02-08 10:40:00|38652.3|38648.7|38653.8|38650.2|38655.8|38652.2|38650.3|38646.7|104
1707389100000|2024-02-08 10:45:00|38653.3|38649.7|38651.3|38647.7|38655.3|38651.7|38648.8|38645.2|105
1707389400000|2024-02-08 10:50:00|38650.8|38647.2|38644.8|38641.2|38650.8|38647.2|38643.8|38640.2|145
1707389700000|2024-02-08 10:55:00|38644.3|38640.7|38646.3|38642.7|38647.3|38643.7|38643.3|38639.7|126
1707390000000|2024-02-08 11:00:00|38645.3|38641.7|38648.8|38645.2|38650.3|38646.7|38644.3|38640.7|111
1707390300000|2024-02-08 11:05:00|38648.3|38644.7|38644.3|38640.7|38648.3|38644.7|38643.3|38639.7|98
1707390600000|2024-02-08 11:10:00|38643.8|38640.2|38641.3|38637.7|38644.3|38640.7|38637.3|38633.7|125
1707390900000|2024-02-08 11:15:00|38640.8|38637.2|38639.3|38635.7|38644.8|38641.2|38638.8|38635.2|148
1707391200000|2024-02-08 11:20:00|38638.8|38635.2|38628.8|38625.2|38639.3|38635.7|38625.3|38621.7|214
1707391500000|2024-02-08 11:25:00|38628.3|38624.7|38615.8|38612.2|38628.3|38624.7|38615.3|38611.7|185
1707391800000|2024-02-08 11:30:00|38615.3|38611.7|38621.8|38618.2|38622.3|38618.7|38614.8|38611.2|170
1707392100000|2024-02-08 11:35:00|38622.3|38618.7|38630.3|38626.7|38631.8|38628.2|38619.3|38615.7|109
1707392400000|2024-02-08 11:40:00|38630.8|38627.2|38640.8|38637.2|38640.8|38637.2|38629.3|38625.7|158
1707392700000|2024-02-08 11:45:00|38641.3|38637.7|38642.8|38639.2|38644.8|38641.2|38639.3|38635.7|143
1707393000000|2024-02-08 11:50:00|38642.3|38638.7|38639.3|38635.7|38644.3|38640.7|38637.3|38633.7|106
1707393300000|2024-02-08 11:55:00|38638.8|38635.2|38647.8|38644.2|38648.8|38645.2|38637.3|38633.7|201
1707393600000|2024-02-08 12:00:00|38648.3|38644.7|38653.3|38649.7|38657.3|38653.7|38646.3|38642.7|229
1707393900000|2024-02-08 12:05:00|38652.8|38649.2|38649.8|38646.2|38653.3|38649.7|38645.8|38642.2|151
1707394200000|2024-02-08 12:10:00|38649.3|38645.7|38670.8|38667.2|38670.8|38667.2|38647.3|38643.7|294
1707394500000|2024-02-08 12:15:00|38670.3|38666.7|38670.8|38667.2|38671.8|38668.2|38662.8|38659.2|288
1707394800000|2024-02-08 12:20:00|38671.3|38667.7|38677.8|38674.2|38680.3|38676.7|38671.3|38667.7|154
1707395100000|2024-02-08 12:25:00|38677.3|38673.7|38675.8|38672.2|38678.3|38674.7|38672.8|38669.2|129
1707395400000|2024-02-08 12:30:00|38675.3|38671.7|38665.3|38661.7|38679.3|38675.7|38665.3|38661.7|163
1707395700000|2024-02-08 12:35:00|38664.8|38661.2|38672.3|38668.7|38675.3|38671.7|38662.3|38658.7|197
1707396000000|2024-02-08 12:40:00|38673.3|38669.7|38677.3|38673.7|38679.3|38675.7|38667.3|38663.7|164
1707396300000|2024-02-08 12:45:00|38676.8|38673.2|38677.3|38673.7|38679.3|38675.7|38671.8|38668.2|127
1707396600000|2024-02-08 12:50:00|38676.8|38673.2|38667.3|38663.7|38678.8|38675.2|38665.8|38662.2|172
1707396900000|2024-02-08 12:55:00|38666.8|38663.2|38663.8|38660.2|38667.3|38663.7|38657.8|38654.2|122
1707397200000|2024-02-08 13:00:00|38664.3|38660.7|38661.8|38658.2|38666.3|38662.7|38653.3|38649.7|201
1707397500000|2024-02-08 13:05:00|38660.8|38657.2|38670.3|38666.7|38675.3|38671.7|38660.3|38656.7|165
1707397800000|2024-02-08 13:10:00|38669.8|38666.2|38673.3|38669.7|38673.3|38669.7|38662.3|38658.7|186
1707398100000|2024-02-08 13:15:00|38674.3|38670.7|38670.3|38666.7|38678.3|38674.7|38668.8|38665.2|181
1707398400000|2024-02-08 13:20:00|38668.8|38665.2|38671.8|38668.2|38674.3|38670.7|38663.3|38659.7|196
1707398700000|2024-02-08 13:25:00|38671.3|38667.7|38674.8|38671.2|38679.8|38676.2|38667.8|38664.2|145
1707399000000|2024-02-08 13:30:00|38674.3|38670.7|38675.8|38672.2|38684.3|38680.7|38662.3|38658.7|496
1707399300000|2024-02-08 13:35:00|38676.3|38672.7|38698.3|38694.7|38699.3|38695.7|38670.8|38667.2|486
1707399600000|2024-02-08 13:40:00|38699.3|38695.7|38690.3|38686.7|38713.8|38710.2|38685.8|38682.2|583
1707399900000|2024-02-08 13:45:00|38691.3|38687.7|38695.8|38692.2|38698.3|38694.7|38685.8|38682.2|244
1707400200000|2024-02-08 13:50:00|38695.3|38691.7|38688.8|38685.2|38702.3|38698.7|38684.8|38681.2|259
1707400500000|2024-02-08 13:55:00|38688.3|38684.7|38693.8|38690.2|38698.8|38695.2|38678.8|38675.2|256
1707400800000|2024-02-08 14:00:00|38693.3|38689.7|38709.3|38705.7|38710.3|38706.7|38691.3|38687.7|347
1707401100000|2024-02-08 14:05:00|38709.8|38706.2|38700.8|38697.2|38710.3|38706.7|38698.3|38694.7|187
1707401400000|2024-02-08 14:10:00|38700.3|38696.7|38702.8|38699.2|38708.3|38704.7|38691.3|38687.7|183
1707401700000|2024-02-08 14:15:00|38703.3|38699.7|38711.8|38708.2|38721.8|38718.2|38702.8|38699.2|299
1707402000000|2024-02-08 14:20:00|38711.3|38707.7|38715.8|38712.2|38716.3|38712.7|38708.3|38704.7|207
1707402300000|2024-02-08 14:25:00|38716.3|38712.7|38732.3|38728.7|38734.3|38730.7|38714.3|38710.7|749
1707402600000|2024-02-08 14:30:00|38731.7|38729.3|38705.2|38702.8|38748.7|38746.3|38692.7|38690.3|3828
1707402900000|2024-02-08 14:35:00|38704.7|38702.3|38692.7|38690.3|38712.2|38709.8|38676.7|38674.3|2030
1707403200000|2024-02-08 14:40:00|38693.7|38691.3|38684.2|38681.8|38698.7|38696.3|38667.7|38665.3|1854
1707403500000|2024-02-08 14:45:00|38683.7|38681.3|38665.7|38663.3|38696.7|38694.3|38664.7|38662.3|1502
1707403800000|2024-02-08 14:50:00|38667.7|38665.3|38670.7|38668.3|38678.7|38676.3|38658.7|38656.3|1198
1707404100000|2024-02-08 14:55:00|38670.2|38667.8|38673.2|38670.8|38681.7|38679.3|38665.7|38663.3|899
1707404400000|2024-02-08 15:00:00|38672.7|38670.3|38679.7|38677.3|38693.2|38690.8|38672.7|38670.3|1234
1707404700000|2024-02-08 15:05:00|38680.2|38677.8|38693.2|38690.8|38700.7|38698.3|38676.7|38674.3|948
1707405000000|2024-02-08 15:10:00|38693.7|38691.3|38655.7|38653.3|38694.2|38691.8|38654.7|38652.3|790
1707405300000|2024-02-08 15:15:00|38655.2|38652.8|38655.2|38652.8|38659.2|38656.8|38633.7|38631.3|1191
1707405600000|2024-02-08 15:20:00|38655.7|38653.3|38648.7|38646.3|38672.2|38669.8|38637.7|38635.3|1363
1707405900000|2024-02-08 15:25:00|38649.2|38646.8|38661.7|38659.3|38666.7|38664.3|38639.7|38637.3|1015
1707406200000|2024-02-08 15:30:00|38662.7|38660.3|38646.7|38644.3|38669.2|38666.8|38645.7|38643.3|1138
1707406500000|2024-02-08 15:35:00|38647.2|38644.8|38624.7|38622.3|38647.2|38644.8|38617.2|38614.8|1198
1707406800000|2024-02-08 15:40:00|38625.2|38622.8|38615.2|38612.8|38625.7|38623.3|38590.7|38588.3|2237
1707407100000|2024-02-08 15:45:00|38614.7|38612.3|38619.7|38617.3|38620.7|38618.3|38602.7|38600.3|1107
1707407400000|2024-02-08 15:50:00|38618.7|38616.3|38624.7|38622.3|38624.7|38622.3|38610.7|38608.3|939
1707407700000|2024-02-08 15:55:00|38624.2|38621.8|38614.7|38612.3|38625.2|38622.8|38610.2|38607.8|919
1707408000000|2024-02-08 16:00:00|38615.2|38612.8|38585.7|38583.3|38617.7|38615.3|38581.7|38579.3|1442
1707408300000|2024-02-08 16:05:00|38586.2|38583.8|38579.7|38577.3|38590.7|38588.3|38575.7|38573.3|944
1707408600000|2024-02-08 16:10:00|38579.2|38576.8|38570.7|38568.3|38584.7|38582.3|38568.7|38566.3|801
1707408900000|2024-02-08 16:15:00|38571.7|38569.3|38564.2|38561.8|38574.2|38571.8|38553.7|38551.3|1226
1707409200000|2024-02-08 16:20:00|38564.7|38562.3|38559.7|38557.3|38577.7|38575.3|38551.7|38549.3|1156
1707409500000|2024-02-08 16:25:00|38560.7|38558.3|38547.2|38544.8|38565.2|38562.8|38541.7|38539.3|1081
1707409800000|2024-02-08 16:30:00|38546.7|38544.3|38560.7|38558.3|38561.7|38559.3|38541.7|38539.3|1130
1707410100000|2024-02-08 16:35:00|38561.2|38558.8|38565.2|38562.8|38567.7|38565.3|38546.7|38544.3|1151
1707410400000|2024-02-08 16:40:00|38564.7|38562.3|38547.2|38544.8|38572.7|38570.3|38547.2|38544.8|877
1707410700000|2024-02-08 16:45:00|38546.7|38544.3|38551.7|38549.3|38557.7|38555.3|38539.7|38537.3|680
1707411000000|2024-02-08 16:50:00|38551.2|38548.8|38564.7|38562.3|38564.7|38562.3|38549.7|38547.3|498
1707411300000|2024-02-08 16:55:00|38565.2|38562.8|38576.2|38573.8|38586.2|38583.8|38559.2|38556.8|977
1707411600000|2024-02-08 17:00:00|38575.7|38573.3|38573.2|38570.8|38580.7|38578.3|38565.7|38563.3|564
1707411900000|2024-02-08 17:05:00|38572.7|38570.3|38564.7|38562.3|38581.2|38578.8|38558.7|38556.3|726
1707412200000|2024-02-08 17:10:00|38565.2|38562.8|38576.2|38573.8|38578.7|38576.3|38563.2|38560.8|348
1707412500000|2024-02-08 17:15:00|38575.7|38573.3|38579.7|38577.3|38580.7|38578.3|38567.2|38564.8|367
1707412800000|2024-02-08 17:20:00|38579.2|38576.8|38585.7|38583.3|38589.7|38587.3|38569.7|38567.3|617
1707413100000|2024-02-08 17:25:00|38585.2|38582.8|38600.7|38598.3|38601.7|38599.3|38584.2|38581.8|697
1707413400000|2024-02-08 17:30:00|38599.7|38597.3|38603.7|38601.3|38607.7|38605.3|38594.2|38591.8|578
1707413700000|2024-02-08 17:35:00|38604.2|38601.8|38616.7|38614.3|38616.7|38614.3|38601.7|38599.3|504
1707414000000|2024-02-08 17:40:00|38616.2|38613.8|38609.2|38606.8|38616.7|38614.3|38603.7|38601.3|534
1707414300000|2024-02-08 17:45:00|38608.7|38606.3|38597.7|38595.3|38608.7|38606.3|38595.2|38592.8|471
1707414600000|2024-02-08 17:50:00|38598.2|38595.8|38603.7|38601.3|38612.2|38609.8|38596.2|38593.8|291
1707414900000|2024-02-08 17:55:00|38603.2|38600.8|38615.7|38613.3|38617.2|38614.8|38594.7|38592.3|581
1707415200000|2024-02-08 18:00:00|38616.7|38614.3|38654.7|38652.3|38663.2|38660.8|38610.7|38608.3|1775
1707415500000|2024-02-08 18:05:00|38655.2|38652.8|38638.7|38636.3|38660.7|38658.3|38631.2|38628.8|989
1707415800000|2024-02-08 18:10:00|38639.2|38636.8|38635.7|38633.3|38651.2|38648.8|38629.7|38627.3|654
1707416100000|2024-02-08 18:15:00|38636.2|38633.8|38632.7|38630.3|38646.7|38644.3|38626.7|38624.3|443
1707416400000|2024-02-08 18:20:00|38633.7|38631.3|38631.2|38628.8|38644.2|38641.8|38629.7|38627.3|302
1707416700000|2024-02-08 18:25:00|38631.7|38629.3|38638.7|38636.3|38642.2|38639.8|38628.7|38626.3|565
1707417000000|2024-02-08 18:30:00|38639.7|38637.3|38647|38644.6|38650|38647.6|38626.2|38623.8|421
1707417300000|2024-02-08 18:35:00|38647.5|38645.1|38665|38662.6|38671|38668.6|38646.5|38644.1|991
1707417600000|2024-02-08 18:40:00|38664.5|38662.1|38656|38653.6|38665.5|38663.1|38644.5|38642.1|396
1707417900000|2024-02-08 18:45:00|38656.5|38654.1|38664|38661.6|38666|38663.6|38656|38653.6|470
1707418200000|2024-02-08 18:50:00|38664.5|38662.1|38663|38660.6|38666|38663.6|38649.5|38647.1|361
1707418500000|2024-02-08 18:55:00|38663.5|38661.1|38676|38673.6|38676.5|38674.1|38662.5|38660.1|447
1707418800000|2024-02-08 19:00:00|38676.5|38674.1|38679.3|38676.9|38689.8|38687.4|38674.8|38672.4|787
1707419100000|2024-02-08 19:05:00|38678.8|38676.4|38668.3|38665.9|38685.8|38683.4|38667.8|38665.4|486
1707419400000|2024-02-08 19:10:00|38668.8|38666.4|38672.8|38670.4|38684.8|38682.4|38666.8|38664.4|333
1707419700000|2024-02-08 19:15:00|38674.8|38672.4|38676.8|38674.4|38684.8|38682.4|38667.8|38665.4|296
1707420000000|2024-02-08 19:20:00|38676.2|38673.8|38655.2|38652.8|38682.2|38679.8|38652.2|38649.8|406
1707420300000|2024-02-08 19:25:00|38655.7|38653.3|38663.2|38660.8|38675.2|38672.8|38655.2|38652.8|345
1707420600000|2024-02-08 19:30:00|38662.7|38660.3|38657.7|38655.3|38672.2|38669.8|38650.2|38647.8|398
1707420900000|2024-02-08 19:35:00|38657.2|38654.8|38665.2|38662.8|38666.7|38664.3|38644.2|38641.8|839
1707421200000|2024-02-08 19:40:00|38664.7|38662.3|38676.2|38673.8|38679.2|38676.8|38661.2|38658.8|548
1707421500000|2024-02-08 19:45:00|38676.7|38674.3|38679.2|38676.8|38686.2|38683.8|38674.2|38671.8|449
1707421800000|2024-02-08 19:50:00|38679.7|38677.3|38687.2|38684.8|38691.2|38688.8|38679.2|38676.8|410
1707422100000|2024-02-08 19:55:00|38688.2|38685.8|38700.2|38697.8|38705.2|38702.8|38684.2|38681.8|645
1707422400000|2024-02-08 20:00:00|38699.7|38697.3|38707.7|38705.3|38716.2|38713.8|38694.7|38692.3|866
1707422700000|2024-02-08 20:05:00|38707.2|38704.8|38705.7|38703.3|38712.2|38709.8|38703.2|38700.8|380
1707423000000|2024-02-08 20:10:00|38706.2|38703.8|38710.2|38707.8|38719.2|38716.8|38704.7|38702.3|585
1707423300000|2024-02-08 20:15:00|38709.7|38707.3|38715.2|38712.8|38718.2|38715.8|38706.2|38703.8|459
1707423600000|2024-02-08 20:20:00|38715.7|38713.3|38716.7|38714.3|38720.2|38717.8|38711.2|38708.8|665
1707423900000|2024-02-08 20:25:00|38717.2|38714.8|38707.2|38704.8|38719.2|38716.8|38705.2|38702.8|616
1707424200000|2024-02-08 20:30:00|38706.7|38704.3|38708.7|38706.3|38711.7|38709.3|38703.7|38701.3|582
1707424500000|2024-02-08 20:35:00|38708.2|38705.8|38713.2|38710.8|38715.7|38713.3|38702.7|38700.3|461
1707424800000|2024-02-08 20:40:00|38712.9|38710.5|38710.9|38708.5|38719.9|38717.5|38707.9|38705.5|528
1707425100000|2024-02-08 20:45:00|38712.4|38710|38696.9|38694.5|38714.9|38712.5|38692.4|38690|841
1707425400000|2024-02-08 20:50:00|38696.4|38694|38686.9|38684.5|38713.4|38711|38681.9|38679.5|1355
1707425700000|2024-02-08 20:55:00|38685.9|38683.5|38734.9|38732.5|38748.9|38746.5|38685.4|38683|3564
1707426000000|2024-02-08 21:00:00|38733.4|38731|38718.6|38713.8|38734.6|38731|38704.1|38699.3|1298
1707426300000|2024-02-08 21:05:00|38718.1|38713.3|38728.6|38723.8|38734.1|38729.3|38717.1|38712.3|536
1707426600000|2024-02-08 21:10:00|38729.1|38724.3|38733.6|38728.8|38736.6|38731.8|38725.6|38720.8|341
1707426900000|2024-02-08 21:15:00|38732.6|38727.8|38729.1|38724.3|38735.6|38730.8|38728.6|38723.8|143
1707427200000|2024-02-08 21:20:00|38728.6|38723.8|38723.6|38718.8|38729.1|38724.3|38721.6|38716.8|111
1707427500000|2024-02-08 21:25:00|38724.6|38719.8|38722.6|38717.8|38724.6|38719.8|38721.1|38716.3|106
1707427800000|2024-02-08 21:30:00|38723.1|38718.3|38722.6|38717.8|38723.6|38718.8|38719.1|38714.3|118
1707428100000|2024-02-08 21:35:00|38722.1|38717.3|38718.6|38713.8|38723.6|38718.8|38718.6|38713.8|124
1707428400000|2024-02-08 21:40:00|38719.1|38714.3|38722.6|38717.8|38723.1|38718.3|38718.6|38713.8|103
1707428700000|2024-02-08 21:45:00|38723.6|38718.8|38721.1|38716.3|38725.6|38720.8|38719.1|38714.3|133
1707429000000|2024-02-08 21:50:00|38722.6|38717.8|38717.1|38712.3|38722.6|38717.8|38717.1|38712.3|84
1707429300000|2024-02-08 21:55:00|38716.6|38711.8|38719.4|38709.6|38719.6|38714.8|38712.1|38707.3|79
1707429600000|2024-02-08 22:00:00|38719.6|38709.8|38722.7|38712.9|38725.2|38715.4|38718.5|38708.7|0
1707429900000|2024-02-08 22:05:00|38722.2|38712.4|38728|38718.2|38732|38722.2|38720.5|38710.7|0
1707430200000|2024-02-08 22:10:00|38728.3|38718.5|38727.4|38717.6|38729.1|38719.3|38727.4|38717.6|0
1707430500000|2024-02-08 22:15:00|38727.7|38717.9|38727.4|38717.6|38727.7|38717.9|38727.4|38717.6|0
1707430800000|2024-02-08 22:20:00|38727.1|38717.3|38723.1|38713.3|38727.1|38717.3|38723.1|38713.3|0
1707431100000|2024-02-08 22:25:00|38720.8|38711|38725.1|38715.3|38727.3|38717.5|38720.8|38711|0
1707431400000|2024-02-08 22:30:00|38725.3|38715.5|38725|38715.2|38726.1|38716.3|38724.7|38714.9|0
1707431700000|2024-02-08 22:35:00|38725.6|38715.8|38726.4|38716.6|38726.4|38716.6|38725.2|38715.4|0
1707432000000|2024-02-08 22:40:00|38726.2|38716.4|38726.2|38716.4|38728.2|38718.4|38725.4|38715.6|0
1707432300000|2024-02-08 22:45:00|38726.5|38716.7|38725.7|38715.9|38726.8|38717|38725.1|38715.3|0
1707432600000|2024-02-08 22:50:00|38726|38716.2|38723.6|38713.8|38727.7|38717.9|38723.6|38713.8|0
1707432900000|2024-02-08 22:55:00|38723.3|38713.5|38722.2|38712.4|38723.3|38713.5|38721|38711.2|0
1707433200000|2024-02-08 23:00:00|38720.5|38710.7|38710.7|38705.9|38722.7|38712.9|38707.7|38702.9|245
1707433500000|2024-02-08 23:05:00|38711.2|38706.4|38710.7|38705.9|38712.2|38707.4|38705.2|38700.4|100
1707433800000|2024-02-08 23:10:00|38711.2|38706.4|38707.2|38702.4|38712.2|38707.4|38705.7|38700.9|47
1707434100000|2024-02-08 23:15:00|38707.7|38702.9|38711.2|38706.4|38713.2|38708.4|38707.2|38702.4|23
1707434400000|2024-02-08 23:20:00|38710.7|38705.9|38712.2|38707.4|38713.7|38708.9|38709.7|38704.9|22
1707434700000|2024-02-08 23:25:00|38712.7|38707.9|38711.2|38706.4|38714.2|38709.4|38711.2|38706.4|25
1707435000000|2024-02-08 23:30:00|38712.2|38707.4|38712.2|38707.4|38715.2|38710.4|38711.2|38706.4|51
1707435300000|2024-02-08 23:35:00|38713.2|38708.4|38716.7|38711.9|38717.2|38712.4|38712.7|38707.9|17
1707435600000|2024-02-08 23:40:00|38716.2|38711.4|38714.2|38709.4|38716.7|38711.9|38712.7|38707.9|26
1707435900000|2024-02-08 23:45:00|38713.7|38708.9|38716.2|38711.4|38719.7|38714.9|38713.2|38708.4|19
1707436200000|2024-02-08 23:50:00|38715.2|38710.4|38714.7|38709.9|38715.7|38710.9|38712.7|38707.9|25
1707436500000|2024-02-08 23:55:00|38715.2|38710.4|38716.2|38711.4|38716.2|38711.4|38713.7|38708.9|18
1707436800000|2024-02-09 00:00:00|38716.7|38711.9|38718.7|38713.9|38720.2|38715.4|38713.2|38708.4|46
1707437100000|2024-02-09 00:05:00|38718.2|38713.4|38725.7|38720.9|38726.2|38721.4|38715.2|38710.4|99
1707437400000|2024-02-09 00:10:00|38726.2|38721.4|38720.2|38715.4|38728.2|38723.4|38719.2|38714.4|39
1707437700000|2024-02-09 00:15:00|38719.7|38714.9|38717.2|38712.4|38719.7|38714.9|38713.7|38708.9|40
1707438000000|2024-02-09 00:20:00|38718.2|38713.4|38717.7|38712.9|38719.2|38714.4|38717.2|38712.4|24
1707438300000|2024-02-09 00:25:00|38717.2|38712.4|38715.2|38710.4|38717.2|38712.4|38714.2|38709.4|11
1707438600000|2024-02-09 00:30:00|38715.7|38710.9|38712.7|38707.9|38715.7|38710.9|38712.7|38707.9|37
1707438900000|2024-02-09 00:35:00|38713.2|38708.4|38716.2|38711.4|38716.2|38711.4|38711.7|38706.9|16
1707439200000|2024-02-09 00:40:00|38715.2|38710.4|38722.2|38717.4|38722.2|38717.4|38714.2|38709.4|38
1707439500000|2024-02-09 00:45:00|38721.7|38716.9|38709.7|38704.9|38721.7|38716.9|38709.7|38704.9|125
1707439800000|2024-02-09 00:50:00|38709.2|38704.4|38708.2|38703.4|38712.2|38707.4|38707.2|38702.4|25
1707440100000|2024-02-09 00:55:00|38708.7|38703.9|38702.7|38697.9|38709.7|38704.9|38702.2|38697.4|55
1707440400000|2024-02-09 01:00:00|38702.2|38697.4|38709.7|38704.9|38713.7|38708.9|38702.2|38697.4|35
1707440700000|2024-02-09 01:05:00|38709.2|38704.4|38704.2|38699.4|38711.7|38706.9|38704.2|38699.4|35
1707441000000|2024-02-09 01:10:00|38704.7|38699.9|38705.2|38700.4|38708.2|38703.4|38704.7|38699.9|36
1707441300000|2024-02-09 01:15:00|38704.7|38699.9|38712.2|38707.4|38713.2|38708.4|38703.2|38698.4|56
1707441600000|2024-02-09 01:20:00|38712.7|38707.9|38704.7|38699.9|38713.2|38708.4|38704.2|38699.4|40
1707441900000|2024-02-09 01:25:00|38705.2|38700.4|38709.7|38704.9|38711.2|38706.4|38703.2|38698.4|49
1707442200000|2024-02-09 01:30:00|38709.2|38704.4|38709.7|38704.9|38710.2|38705.4|38703.7|38698.9|51
1707442500000|2024-02-09 01:35:00|38710.2|38705.4|38710.2|38705.4|38710.7|38705.9|38706.7|38701.9|23
1707442800000|2024-02-09 01:40:00|38709.7|38704.9|38710.2|38705.4|38713.2|38708.4|38707.2|38702.4|40
1707443100000|2024-02-09 01:45:00|38710.7|38705.9|38706.7|38701.9|38711.2|38706.4|38704.2|38699.4|20
1707443400000|2024-02-09 01:50:00|38707.2|38702.4|38706.7|38701.9|38709.2|38704.4|38705.2|38700.4|14
1707443700000|2024-02-09 01:55:00|38706.2|38701.4|38708.2|38703.4|38709.2|38704.4|38705.2|38700.4|21
1707444000000|2024-02-09 02:00:00|38707.7|38702.9|38705.2|38700.4|38709.2|38704.4|38705.2|38700.4|38
1707444300000|2024-02-09 02:05:00|38706.2|38701.4|38706.2|38701.4|38707.7|38702.9|38704.2|38699.4|38
1707444600000|2024-02-09 02:10:00|38706.7|38701.9|38708.2|38703.4|38710.2|38705.4|38705.7|38700.9|38
1707444900000|2024-02-09 02:15:00|38707.7|38702.9|38707.7|38702.9|38708.2|38703.4|38704.7|38699.9|28
1707445200000|2024-02-09 02:20:00|38707.2|38702.4|38711.2|38706.4|38711.2|38706.4|38707.2|38702.4|28
1707445500000|2024-02-09 02:25:00|38710.7|38705.9|38706.7|38701.9|38712.2|38707.4|38706.2|38701.4|35
1707445800000|2024-02-09 02:30:00|38706.2|38701.4|38706.7|38701.9|38708.7|38703.9|38705.7|38700.9|30
1707446100000|2024-02-09 02:35:00|38706.2|38701.4|38711.2|38706.4|38713.2|38708.4|38706.2|38701.4|23
1707446400000|2024-02-09 02:40:00|38710.2|38705.4|38712.7|38707.9|38713.2|38708.4|38709.2|38704.4|31
1707446700000|2024-02-09 02:45:00|38712.2|38707.4|38710.7|38705.9|38713.2|38708.4|38710.2|38705.4|20
1707447000000|2024-02-09 02:50:00|38710.2|38705.4|38711.7|38706.9|38713.7|38708.9|38710.2|38705.4|16
1707447300000|2024-02-09 02:55:00|38711.2|38706.4|38711.2|38706.4|38712.2|38707.4|38709.7|38704.9|17
1707447600000|2024-02-09 03:00:00|38711.7|38706.9|38715.7|38710.9|38716.2|38711.4|38710.2|38705.4|25
1707447900000|2024-02-09 03:05:00|38715.2|38710.4|38716.7|38711.9|38716.7|38711.9|38714.2|38709.4|24
1707448200000|2024-02-09 03:10:00|38716.2|38711.4|38713.2|38708.4|38716.2|38711.4|38713.2|38708.4|28
1707448500000|2024-02-09 03:15:00|38712.2|38707.4|38713.2|38708.4|38713.2|38708.4|38711.2|38706.4|13
1707448800000|2024-02-09 03:20:00|38712.7|38707.9|38715.2|38710.4|38716.7|38711.9|38712.7|38707.9|33
1707449100000|2024-02-09 03:25:00|38715.7|38710.9|38713.7|38708.9|38715.7|38710.9|38713.2|38708.4|28
1707449400000|2024-02-09 03:30:00|38714.2|38709.4|38712.7|38707.9|38714.2|38709.4|38710.7|38705.9|24
1707449700000|2024-02-09 03:35:00|38713.2|38708.4|38719.2|38714.4|38719.7|38714.9|38712.7|38707.9|38
1707450000000|2024-02-09 03:40:00|38718.7|38713.9|38719.2|38714.4|38719.7|38714.9|38715.7|38710.9|33
1707450300000|2024-02-09 03:45:00|38718.7|38713.9|38718.7|38713.9|38721.2|38716.4|38716.2|38711.4|24
1707450600000|2024-02-09 03:50:00|38719.2|38714.4|38721.2|38716.4|38721.7|38716.9|38716.7|38711.9|16
1707450900000|2024-02-09 03:55:00|38720.2|38715.4|38721.7|38716.9|38722.2|38717.4|38718.2|38713.4|16
1707451200000|2024-02-09 04:00:00|38721.2|38716.4|38721.2|38716.4|38723.2|38718.4|38720.7|38715.9|20
1707451500000|2024-02-09 04:05:00|38720.2|38715.4|38722.2|38717.4|38722.7|38717.9|38719.2|38714.4|10
1707451800000|2024-02-09 04:10:00|38721.7|38716.9|38719.7|38714.9|38722.2|38717.4|38719.2|38714.4|12
1707452100000|2024-02-09 04:15:00|38719.2|38714.4|38718.2|38713.4|38721.7|38716.9|38718.2|38713.4|10
1707452400000|2024-02-09 04:20:00|38717.7|38712.9|38719.2|38714.4|38720.2|38715.4|38717.7|38712.9|6
1707452700000|2024-02-09 04:25:00|38719.7|38714.9|38716.2|38711.4|38719.7|38714.9|38716.2|38711.4|9
1707453000000|2024-02-09 04:30:00|38716.7|38711.9|38716.2|38711.4|38717.2|38712.4|38715.2|38710.4|11
1707453300000|2024-02-09 04:35:00|38716.7|38711.9|38712.7|38707.9|38717.2|38712.4|38711.7|38706.9|16
1707453600000|2024-02-09 04:40:00|38713.2|38708.4|38715.7|38710.9|38716.7|38711.9|38712.7|38707.9|18
1707453900000|2024-02-09 04:45:00|38715.2|38710.4|38714.2|38709.4|38716.2|38711.4|38713.2|38708.4|17
1707454200000|2024-02-09 04:50:00|38713.7|38708.9|38713.2|38708.4|38714.2|38709.4|38712.2|38707.4|14
1707454500000|2024-02-09 04:55:00|38712.7|38707.9|38709.2|38704.4|38713.2|38708.4|38707.7|38702.9|17
1707454800000|2024-02-09 05:00:00|38709.7|38704.9|38712.2|38707.4|38712.2|38707.4|38709.2|38704.4|12
1707455100000|2024-02-09 05:05:00|38712.7|38707.9|38713.2|38708.4|38713.7|38708.9|38711.2|38706.4|21
1707455400000|2024-02-09 05:10:00|38713.7|38708.9|38713.7|38708.9|38714.2|38709.4|38712.7|38707.9|2
1707455700000|2024-02-09 05:15:00|38713.2|38708.4|38711.2|38706.4|38713.7|38708.9|38710.7|38705.9|6
1707456000000|2024-02-09 05:20:00|38711.7|38706.9|38711.2|38706.4|38711.7|38706.9|38710.2|38705.4|10
1707456300000|2024-02-09 05:25:00|38711.7|38706.9|38711.2|38706.4|38713.2|38708.4|38711.2|38706.4|5
1707456600000|2024-02-09 05:30:00|38711.7|38706.9|38710.7|38705.9|38712.7|38707.9|38709.2|38704.4|18
1707456900000|2024-02-09 05:35:00|38710.2|38705.4|38708.2|38703.4|38710.7|38705.9|38707.2|38702.4|27
1707457200000|2024-02-09 05:40:00|38707.7|38702.9|38707.2|38702.4|38709.7|38704.9|38706.2|38701.4|26
1707457500000|2024-02-09 05:45:00|38707.7|38702.9|38701.2|38696.4|38708.2|38703.4|38700.7|38695.9|40
1707457800000|2024-02-09 05:50:00|38701.7|38696.9|38701.7|38696.9|38702.2|38697.4|38700.7|38695.9|36
1707458100000|2024-02-09 05:55:00|38701.2|38696.4|38698.7|38693.9|38702.2|38697.4|38698.2|38693.4|73
1707458400000|2024-02-09 06:00:00|38698.2|38693.4|38699.2|38694.4|38701.2|38696.4|38698.2|38693.4|74
1707458700000|2024-02-09 06:05:00|38699.7|38694.9|38701.2|38696.4|38701.2|38696.4|38698.2|38693.4|29
1707459000000|2024-02-09 06:10:00|38700.2|38695.4|38704.2|38699.4|38704.2|38699.4|38700.2|38695.4|27
1707459300000|2024-02-09 06:15:00|38704.7|38699.9|38702.2|38697.4|38705.2|38700.4|38702.2|38697.4|33
1707459600000|2024-02-09 06:20:00|38702.7|38697.9|38704.2|38699.4|38704.7|38699.9|38701.2|38696.4|14
1707459900000|2024-02-09 06:25:00|38705.2|38700.4|38704.2|38699.4|38705.2|38700.4|38703.7|38698.9|15
1707460200000|2024-02-09 06:30:00|38703.7|38698.9|38708.2|38703.4|38708.2|38703.4|38701.7|38696.9|43
1707460500000|2024-02-09 06:35:00|38707.7|38702.9|38705.2|38700.4|38709.2|38704.4|38705.2|38700.4|56
1707460800000|2024-02-09 06:40:00|38704.2|38699.4|38702.7|38697.9|38704.2|38699.4|38701.2|38696.4|44
1707461100000|2024-02-09 06:45:00|38703.2|38698.4|38704.2|38699.4|38704.7|38699.9|38702.2|38697.4|18
1707461400000|2024-02-09 06:50:00|38703.2|38698.4|38704.7|38699.9|38705.2|38700.4|38702.2|38697.4|38
1707461700000|2024-02-09 06:55:00|38704.2|38699.4|38704.2|38699.4|38706.2|38701.4|38703.7|38698.9|19
1707462000000|2024-02-09 07:00:00|38703.6|38700|38709.6|38706|38712.1|38708.5|38702.6|38699|99
1707462300000|2024-02-09 07:05:00|38708.6|38705|38707.6|38704|38709.1|38705.5|38704.1|38700.5|45
1707462600000|2024-02-09 07:10:00|38707.1|38703.5|38706.6|38703|38709.1|38705.5|38705.6|38702|38
1707462900000|2024-02-09 07:15:00|38707.1|38703.5|38708.1|38704.5|38710.6|38707|38704.6|38701|70
1707463200000|2024-02-09 07:20:00|38707.6|38704|38710.6|38707|38710.6|38707|38707.1|38703.5|55
1707463500000|2024-02-09 07:25:00|38711.6|38708|38712.6|38709|38713.6|38710|38707.6|38704|51
1707463800000|2024-02-09 07:30:00|38712.1|38708.5|38705.1|38701.5|38712.1|38708.5|38703.6|38700|68
1707464100000|2024-02-09 07:35:00|38705.6|38702|38708.6|38705|38708.6|38705|38704.6|38701|25
1707464400000|2024-02-09 07:40:00|38708.1|38704.5|38706.1|38702.5|38709.6|38706|38705.6|38702|31
1707464700000|2024-02-09 07:45:00|38706.6|38703|38707.1|38703.5|38708.1|38704.5|38703.6|38700|37
1707465000000|2024-02-09 07:50:00|38707.6|38704|38707.6|38704|38708.6|38705|38706.6|38703|33
1707465300000|2024-02-09 07:55:00|38708.1|38704.5|38708.6|38705|38714.6|38711|38705.6|38702|226
1707465600000|2024-02-09 08:00:00|38709.1|38705.5|38716.1|38712.5|38728.6|38725|38707.1|38703.5|500
1707465900000|2024-02-09 08:05:00|38716.6|38713|38714.6|38711|38717.1|38713.5|38712.1|38708.5|165
1707466200000|2024-02-09 08:10:00|38713.6|38710|38709.1|38705.5|38717.6|38714|38707.1|38703.5|142
1707466500000|2024-02-09 08:15:00|38708.6|38705|38710.1|38706.5|38710.1|38706.5|38704.6|38701|51
1707466800000|2024-02-09 08:20:00|38710.6|38707|38721.6|38718|38723.1|38719.5|38709.1|38705.5|92
1707467100000|2024-02-09 08:25:00|38722.1|38718.5|38736.1|38732.5|38736.1|38732.5|38718.6|38715|266
1707467400000|2024-02-09 08:30:00|38736.6|38733|38748.1|38744.5|38748.6|38745|38734.6|38731|252
1707467700000|2024-02-09 08:35:00|38747.6|38744|38749.6|38746|38751.1|38747.5|38745.1|38741.5|168
1707468000000|2024-02-09 08:40:00|38748.6|38745|38725.1|38721.5|38749.1|38745.5|38724.6|38721|210
1707468300000|2024-02-09 08:45:00|38724.6|38721|38732.1|38728.5|38734.1|38730.5|38722.6|38719|151
1707468600000|2024-02-09 08:50:00|38732.6|38729|38738.6|38735|38739.6|38736|38731.6|38728|42
1707468900000|2024-02-09 08:55:00|38739.1|38735.5|38740.1|38736.5|38742.6|38739|38736.1|38732.5|64
1707469200000|2024-02-09 09:00:00|38739.6|38736|38737.1|38733.5|38741.6|38738|38730.6|38727|207
1707469500000|2024-02-09 09:05:00|38737.6|38734|38731.6|38728|38739.1|38735.5|38729.6|38726|67
1707469800000|2024-02-09 09:10:00|38732.1|38728.5|38722.6|38719|38733.1|38729.5|38721.1|38717.5|160
1707470100000|2024-02-09 09:15:00|38722.1|38718.5|38735.1|38731.5|38735.1|38731.5|38721.1|38717.5|156
1707470400000|2024-02-09 09:20:00|38734.6|38731|38737.1|38733.5|38737.6|38734|38732.1|38728.5|99
1707470700000|2024-02-09 09:25:00|38737.6|38734|38731.6|38728|38738.1|38734.5|38728.6|38725|88
1707471000000|2024-02-09 09:30:00|38731.1|38727.5|38734.6|38731|38735.1|38731.5|38726.1|38722.5|104
1707471300000|2024-02-09 09:35:00|38733.6|38730|38730.6|38727|38733.6|38730|38726.6|38723|89
1707471600000|2024-02-09 09:40:00|38731.1|38727.5|38728.6|38725|38733.6|38730|38726.1|38722.5|92
1707471900000|2024-02-09 09:45:00|38729.6|38726|38727.1|38723.5|38730.6|38727|38721.6|38718|249
1707472200000|2024-02-09 09:50:00|38727.6|38724|38729.1|38725.5|38731.1|38727.5|38724.6|38721|74
1707472500000|2024-02-09 09:55:00|38728.6|38725|38734.6|38731|38735.6|38732|38727.6|38724|68
1707472800000|2024-02-09 10:00:00|38734.1|38730.5|38736.1|38732.5|38737.1|38733.5|38728.1|38724.5|136
1707473100000|2024-02-09 10:05:00|38736.6|38733|38739.6|38736|38740.6|38737|38732.6|38729|74
1707473400000|2024-02-09 10:10:00|38739.1|38735.5|38742.6|38739|38743.6|38740|38737.1|38733.5|57
1707473700000|2024-02-09 10:15:00|38743.1|38739.5|38752.1|38748.5|38752.6|38749|38743.1|38739.5|158
1707474000000|2024-02-09 10:20:00|38753.1|38749.5|38750.6|38747|38753.1|38749.5|38748.1|38744.5|103
1707474300000|2024-02-09 10:25:00|38751.1|38747.5|38748.6|38745|38751.1|38747.5|38747.6|38744|81
1707474600000|2024-02-09 10:30:00|38748.1|38744.5|38746.1|38742.5|38750.6|38747|38744.1|38740.5|104
1707474900000|2024-02-09 10:35:00|38745.6|38742|38739.6|38736|38746.1|38742.5|38739.1|38735.5|68
1707475200000|2024-02-09 10:40:00|38739.1|38735.5|38743.1|38739.5|38753.6|38750|38738.6|38735|151
1707475500000|2024-02-09 10:45:00|38742.6|38739|38748.1|38744.5|38748.6|38745|38739.6|38736|53
1707475800000|2024-02-09 10:50:00|38747.6|38744|38749.1|38745.5|38749.1|38745.5|38743.6|38740|70
1707476100000|2024-02-09 10:55:00|38748.6|38745|38747.6|38744|38749.1|38745.5|38741.1|38737.5|94
1707476400000|2024-02-09 11:00:00|38749.1|38745.5|38740.6|38737|38750.1|38746.5|38740.1|38736.5|306
1707476700000|2024-02-09 11:05:00|38740.1|38736.5|38744.1|38740.5|38745.1|38741.5|38736.1|38732.5|69
1707477000000|2024-02-09 11:10:00|38744.6|38741|38744.6|38741|38746.1|38742.5|38740.6|38737|55
1707477300000|2024-02-09 11:15:00|38745.1|38741.5|38750.1|38746.5|38751.1|38747.5|38744.6|38741|92
1707477600000|2024-02-09 11:20:00|38750.6|38747|38752.6|38749|38753.1|38749.5|38746.1|38742.5|62
1707477900000|2024-02-09 11:25:00|38752.1|38748.5|38755.6|38752|38756.6|38753|38750.1|38746.5|104
1707478200000|2024-02-09 11:30:00|38756.1|38752.5|38758.1|38754.5|38759.1|38755.5|38755.6|38752|120
1707478500000|2024-02-09 11:35:00|38758.6|38755|38759.6|38756|38764.6|38761|38758.1|38754.5|196
1707478800000|2024-02-09 11:40:00|38760.6|38757|38751.6|38748|38760.6|38757|38751.1|38747.5|92
1707479100000|2024-02-09 11:45:00|38751.1|38747.5|38753.1|38749.5|38754.1|38750.5|38746.6|38743|232
1707479400000|2024-02-09 11:50:00|38752.6|38749|38747.1|38743.5|38753.1|38749.5|38745.1|38741.5|91
1707479700000|2024-02-09 11:55:00|38747.6|38744|38756.1|38752.5|38758.1|38754.5|38747.6|38744|121
1707480000000|2024-02-09 12:00:00|38756.6|38753|38767.6|38764|38773.6|38770|38756.1|38752.5|620
1707480300000|2024-02-09 12:05:00|38767.1|38763.5|38762.6|38759|38768.6|38765|38760.1|38756.5|120
1707480600000|2024-02-09 12:10:00|38763.1|38759.5|38763.6|38760|38764.6|38761|38759.6|38756|99
1707480900000|2024-02-09 12:15:00|38764.1|38760.5|38758.1|38754.5|38767.1|38763.5|38757.6|38754|155
1707481200000|2024-02-09 12:20:00|38758.6|38755|38758.6|38755|38764.6|38761|38756.6|38753|214
1707481500000|2024-02-09 12:25:00|38758.1|38754.5|38757.1|38753.5|38758.6|38755|38752.1|38748.5|120
1707481800000|2024-02-09 12:30:00|38756.6|38753|38764.6|38761|38764.6|38761|38752.6|38749|162
1707482100000|2024-02-09 12:35:00|38765.1|38761.5|38764.1|38760.5|38766.6|38763|38762.6|38759|155
1707482400000|2024-02-09 12:40:00|38764.6|38761|38767.6|38764|38771.6|38768|38760.6|38757|174
1707482700000|2024-02-09 12:45:00|38768.1|38764.5|38773.1|38769.5|38773.1|38769.5|38766.6|38763|111
1707483000000|2024-02-09 12:50:00|38772.6|38769|38768.1|38764.5|38776.1|38772.5|38766.6|38763|239
1707483300000|2024-02-09 12:55:00|38767.6|38764|38770.6|38767|38772.6|38769|38765.6|38762|181
1707483600000|2024-02-09 13:00:00|38771.1|38767.5|38782.1|38778.5|38785.6|38782|38767.1|38763.5|412
1707483900000|2024-02-09 13:05:00|38781.6|38778|38782.6|38779|38786.6|38783|38778.6|38775|211
1707484200000|2024-02-09 13:10:00|38782.1|38778.5|38788.6|38785|38790.6|38787|38781.6|38778|195
1707484500000|2024-02-09 13:15:00|38789.1|38785.5|38783.1|38779.5|38789.6|38786|38782.6|38779|212
1707484800000|2024-02-09 13:20:00|38782.6|38779|38777.6|38774|38787.1|38783.5|38777.1|38773.5|207
1707485100000|2024-02-09 13:25:00|38777.1|38773.5|38777.6|38774|38781.6|38778|38774.6|38771|162
1707485400000|2024-02-09 13:30:00|38777.1|38773.5|38853.1|38849.5|38898.1|38894.5|38761.6|38758|4189
1707485700000|2024-02-09 13:35:00|38853.6|38850|38868.6|38865|38886.6|38883|38843.1|38839.5|1189
1707486000000|2024-02-09 13:40:00|38869.1|38865.5|38848.1|38844.5|38870.1|38866.5|38822.6|38819|918
1707486300000|2024-02-09 13:45:00|38848.6|38845|38830.1|38826.5|38850.1|38846.5|38824.6|38821|596
1707486600000|2024-02-09 13:50:00|38830.6|38827|38812.6|38809|38832.1|38828.5|38809.1|38805.5|526
1707486900000|2024-02-09 13:55:00|38813.1|38809.5|38797.1|38793.5|38816.1|38812.5|38797.1|38793.5|466
1707487200000|2024-02-09 14:00:00|38797.6|38794|38770.1|38766.5|38797.6|38794|38760.6|38757|1235
1707487500000|2024-02-09 14:05:00|38769.6|38766|38775.6|38772|38778.1|38774.5|38763.1|38759.5|474
1707487800000|2024-02-09 14:10:00|38776.1|38772.5|38782.1|38778.5|38797.1|38793.5|38776.1|38772.5|521
1707488100000|2024-02-09 14:15:00|38781.6|38778|38770.1|38766.5|38781.6|38778|38769.1|38765.5|267
1707488400000|2024-02-09 14:20:00|38769.6|38766|38737.6|38734|38771.1|38767.5|38725.6|38722|1059
1707488700000|2024-02-09 14:25:00|38738.1|38734.5|38707.1|38703.5|38744.6|38741|38698.6|38695|1271
1707489000000|2024-02-09 14:30:00|38706.6|38703|38712.5|38710.1|38726|38723.6|38672.5|38670.1|4670
1707489300000|2024-02-09 14:35:00|38713.5|38711.1|38700.5|38698.1|38739.5|38737.1|38691.5|38689.1|2704
1707489600000|2024-02-09 14:40:00|38700|38697.6|38695|38692.6|38716.5|38714.1|38682|38679.6|1728
1707489900000|2024-02-09 14:45:00|38695.5|38693.1|38677.5|38675.1|38700|38697.6|38665|38662.6|1630
1707490200000|2024-02-09 14:50:00|38676|38673.6|38659|38656.6|38681|38678.6|38638.5|38636.1|2117
1707490500000|2024-02-09 14:55:00|38659.5|38657.1|38686.5|38684.1|38689|38686.6|38643.5|38641.1|2477
1707490800000|2024-02-09 15:00:00|38687.5|38685.1|38686.5|38684.1|38694|38691.6|38652.5|38650.1|2533
1707491100000|2024-02-09 15:05:00|38687.5|38685.1|38680|38677.6|38691|38688.6|38673.5|38671.1|1045
1707491400000|2024-02-09 15:10:00|38680.5|38678.1|38681.5|38679.1|38689.5|38687.1|38665.5|38663.1|1263
1707491700000|2024-02-09 15:15:00|38681|38678.6|38655.5|38653.1|38681|38678.6|38652|38649.6|1215
1707492000000|2024-02-09 15:20:00|38656|38653.6|38658.5|38656.1|38659|38656.6|38636.5|38634.1|1427
1707492300000|2024-02-09 15:25:00|38659|38656.6|38660.5|38658.1|38669.5|38667.1|38652|38649.6|1236
1707492600000|2024-02-09 15:30:00|38661|38658.6|38673.5|38671.1|38679.5|38677.1|38659|38656.6|1069
1707492900000|2024-02-09 15:35:00|38674|38671.6|38668.5|38666.1|38684.5|38682.1|38664.5|38662.1|1435
1707493200000|2024-02-09 15:40:00|38669.5|38667.1|38655.5|38653.1|38676.5|38674.1|38652.5|38650.1|605
1707493500000|2024-02-09 15:45:00|38656|38653.6|38654|38651.6|38663.5|38661.1|38646.5|38644.1|803
1707493800000|2024-02-09 15:50:00|38654.5|38652.1|38646.5|38644.1|38655|38652.6|38644|38641.6|647
1707494100000|2024-02-09 15:55:00|38647|38644.6|38645.5|38643.1|38649|38646.6|38625.5|38623.1|1224
1707494400000|2024-02-09 16:00:00|38646|38643.6|38654.5|38652.1|38656|38653.6|38631.5|38629.1|889
1707494700000|2024-02-09 16:05:00|38655.5|38653.1|38648.5|38646.1|38659.5|38657.1|38639|38636.6|1234
1707495000000|2024-02-09 16:10:00|38647.5|38645.1|38653.5|38651.1|38666|38663.6|38645.5|38643.1|772
1707495300000|2024-02-09 16:15:00|38654|38651.6|38641|38638.6|38660|38657.6|38638.5|38636.1|771
1707495600000|2024-02-09 16:20:00|38640.5|38638.1|38626|38623.6|38652|38649.6|38623|38620.6|725
1707495900000|2024-02-09 16:25:00|38626.5|38624.1|38632|38629.6|38634.5|38632.1|38618.5|38616.1|1074
1707496200000|2024-02-09 16:30:00|38632.5|38630.1|38604.5|38602.1|38634.5|38632.1|38602.5|38600.1|1144
1707496500000|2024-02-09 16:35:00|38605|38602.6|38589|38586.6|38607.5|38605.1|38580|38577.6|1925
1707496800000|2024-02-09 16:40:00|38589.5|38587.1|38589|38586.6|38600.5|38598.1|38583|38580.6|891
1707497100000|2024-02-09 16:45:00|38588.5|38586.1|38596|38593.6|38597.5|38595.1|38577.5|38575.1|802
1707497400000|2024-02-09 16:50:00|38595.5|38593.1|38578|38575.6|38598.5|38596.1|38568|38565.6|795
1707497700000|2024-02-09 16:55:00|38578.5|38576.1|38575.5|38573.1|38585.5|38583.1|38573.5|38571.1|566
1707498000000|2024-02-09 17:00:00|38576.5|38574.1|38573|38570.6|38584|38581.6|38562.5|38560.1|745
1707498300000|2024-02-09 17:05:00|38573.5|38571.1|38583.5|38581.1|38589.5|38587.1|38564.5|38562.1|650
1707498600000|2024-02-09 17:10:00|38585.5|38583.1|38597|38594.6|38597.5|38595.1|38578|38575.6|580
1707498900000|2024-02-09 17:15:00|38596.5|38594.1|38595.5|38593.1|38607.5|38605.1|38592.5|38590.1|643
1707499200000|2024-02-09 17:20:00|38596|38593.6|38613.7|38611.3|38613.7|38611.3|38594|38591.6|392
1707499500000|2024-02-09 17:25:00|38613.2|38610.8|38635.2|38632.8|38636.7|38634.3|38612.2|38609.8|1008
1707499800000|2024-02-09 17:30:00|38634.7|38632.3|38630.2|38627.8|38647.7|38645.3|38623.2|38620.8|1484
1707500100000|2024-02-09 17:35:00|38629.7|38627.3|38621.7|38619.3|38637.2|38634.8|38615.2|38612.8|812
1707500400000|2024-02-09 17:40:00|38623.2|38620.8|38645.2|38642.8|38645.7|38643.3|38622.7|38620.3|573
1707500700000|2024-02-09 17:45:00|38644.7|38642.3|38644.2|38641.8|38651.7|38649.3|38632.2|38629.8|737
1707501000000|2024-02-09 17:50:00|38644.7|38642.3|38645.7|38643.3|38649.2|38646.8|38632.2|38629.8|541
1707501300000|2024-02-09 17:55:00|38646.2|38643.8|38650.7|38648.3|38657.7|38655.3|38640.2|38637.8|600
1707501600000|2024-02-09 18:00:00|38651.2|38648.8|38648.4|38646|38655.9|38653.5|38640.4|38638|512
1707501900000|2024-02-09 18:05:00|38647.9|38645.5|38646.9|38644.5|38648.9|38646.5|38633.9|38631.5|429
1707502200000|2024-02-09 18:10:00|38647.4|38645|38652.4|38650|38658.9|38656.5|38646.9|38644.5|430
1707502500000|2024-02-09 18:15:00|38651.9|38649.5|38651.9|38649.5|38654.9|38652.5|38640.4|38638|553
1707502800000|2024-02-09 18:20:00|38652.9|38650.5|38661.4|38659|38666.4|38664|38651.9|38649.5|916
1707503100000|2024-02-09 18:25:00|38661.9|38659.5|38669.9|38667.5|38673.9|38671.5|38651.9|38649.5|666
1707503400000|2024-02-09 18:30:00|38670.4|38668|38675.9|38673.5|38678.9|38676.5|38663.4|38661|733
1707503700000|2024-02-09 18:35:00|38674.9|38672.5|38655.4|38653|38674.9|38672.5|38654.9|38652.5|513
1707504000000|2024-02-09 18:40:00|38655.9|38653.5|38649.4|38647|38658.4|38656|38640.9|38638.5|666
1707504300000|2024-02-09 18:45:00|38648.9|38646.5|38657.9|38655.5|38659.9|38657.5|38648.9|38646.5|339
1707504600000|2024-02-09 18:50:00|38658.4|38656|38650.9|38648.5|38663.9|38661.5|38643.9|38641.5|373
1707504900000|2024-02-09 18:55:00|38651.4|38649|38656.9|38654.5|38663.9|38661.5|38647.9|38645.5|366
1707505200000|2024-02-09 19:00:00|38656.4|38654|38671.9|38669.5|38673.9|38671.5|38652.9|38650.5|402
1707505500000|2024-02-09 19:05:00|38672.9|38670.5|38660.9|38658.5|38672.9|38670.5|38654.4|38652|262
1707505800000|2024-02-09 19:10:00|38661.9|38659.5|38669.9|38667.5|38675.9|38673.5|38660.9|38658.5|462
1707506100000|2024-02-09 19:15:00|38669.4|38667|38668.9|38666.5|38676.9|38674.5|38661.4|38659|490
1707506400000|2024-02-09 19:20:00|38669.8|38667.4|38672.3|38669.9|38678.8|38676.4|38664.8|38662.4|320
1707506700000|2024-02-09 19:25:00|38672.8|38670.4|38682.3|38679.9|38687.8|38685.4|38672.3|38669.9|761
1707507000000|2024-02-09 19:30:00|38682.8|38680.4|38689.3|38686.9|38693.8|38691.4|38679.8|38677.4|543
1707507300000|2024-02-09 19:35:00|38688.8|38686.4|38694.8|38692.4|38696.8|38694.4|38683.8|38681.4|337
1707507600000|2024-02-09 19:40:00|38695.3|38692.9|38718.3|38715.9|38721.3|38718.9|38692.8|38690.4|1035
1707507900000|2024-02-09 19:45:00|38717.8|38715.4|38704.8|38702.4|38720.8|38718.4|38701.8|38699.4|563
1707508200000|2024-02-09 19:50:00|38705.3|38702.9|38701.8|38699.4|38707.3|38704.9|38697.3|38694.9|617
1707508500000|2024-02-09 19:55:00|38702.3|38699.9|38690.8|38688.4|38702.8|38700.4|38686.8|38684.4|530
1707508800000|2024-02-09 20:00:00|38691.3|38688.9|38666.3|38663.9|38694.3|38691.9|38659.3|38656.9|1132
1707509100000|2024-02-09 20:05:00|38666.8|38664.4|38674.3|38671.9|38674.8|38672.4|38655.8|38653.4|779
1707509400000|2024-02-09 20:10:00|38673.8|38671.4|38679.8|38677.4|38684.8|38682.4|38669.3|38666.9|814
1707509700000|2024-02-09 20:15:00|38678.8|38676.4|38682.3|38679.9|38687.8|38685.4|38675.8|38673.4|459
1707510000000|2024-02-09 20:20:00|38681.8|38679.4|38675.8|38673.4|38686.8|38684.4|38668.8|38666.4|427
1707510300000|2024-02-09 20:25:00|38676.3|38673.9|38671.3|38668.9|38678.8|38676.4|38664.8|38662.4|601
1707510600000|2024-02-09 20:30:00|38670.8|38668.4|38650.3|38647.9|38671.8|38669.4|38649.8|38647.4|654
1707510900000|2024-02-09 20:35:00|38649.8|38647.4|38648.2|38645.8|38657.3|38654.9|38646.8|38644.4|510
1707511200000|2024-02-09 20:40:00|38647.9|38645.5|38636.4|38634|38655.4|38653|38633.4|38631|807
1707511500000|2024-02-09 20:45:00|38635.4|38633|38625.4|38623|38637.9|38635.5|38625.4|38623|1184
1707511800000|2024-02-09 20:50:00|38622.9|38620.5|38647.4|38645|38655.9|38653.5|38622.9|38620.5|1855
1707512100000|2024-02-09 20:55:00|38648.4|38646|38668.4|38666|38672.9|38670.5|38642.9|38640.5|3545
1707512400000|2024-02-09 21:00:00|38669.6|38664.8|38656.6|38651.8|38669.6|38664.8|38645.6|38640.8|1445
1707512700000|2024-02-09 21:05:00|38655.1|38650.3|38662.1|38657.3|38662.6|38657.8|38652.6|38647.8|406
1707513000000|2024-02-09 21:10:00|38661.6|38656.8|38654.6|38649.8|38663.6|38658.8|38653.6|38648.8|303
1707513300000|2024-02-09 21:15:00|38654.1|38649.3|38649.1|38644.3|38656.1|38651.3|38649.1|38644.3|105
1707513600000|2024-02-09 21:20:00|38648.6|38643.8|38646.6|38641.8|38652.1|38647.3|38646.6|38641.8|97
1707513900000|2024-02-09 21:25:00|38646.1|38641.3|38648.6|38643.8|38649.6|38644.8|38643.6|38638.8|125
1707514200000|2024-02-09 21:30:00|38647.6|38642.8|38647.1|38642.3|38648.6|38643.8|38646.1|38641.3|51
1707514500000|2024-02-09 21:35:00|38646.6|38641.8|38646.6|38641.8|38647.1|38642.3|38644.6|38639.8|90
1707514800000|2024-02-09 21:40:00|38646.1|38641.3|38642.1|38637.3|38646.6|38641.8|38640.6|38635.8|119
1707515100000|2024-02-09 21:45:00|38642.6|38637.8|38643.6|38638.8|38645.6|38640.8|38638.6|38633.8|121
1707515400000|2024-02-09 21:50:00|38643.1|38638.3|38642.6|38637.8|38645.1|38640.3|38637.1|38632.3|97
1707515700000|2024-02-09 21:55:00|38643.6|38638.8|38637|38627.2|38644.1|38639.3|38634.1|38627.2|209
1707692400000|2024-02-11 23:00:00|38647.9|38643.1|38638.9|38634.1|38648.9|38644.1|38635.4|38630.6|283
1707692700000|2024-02-11 23:05:00|38638.4|38633.6|38648.9|38644.1|38648.9|38644.1|38636.9|38632.1|91
1707693000000|2024-02-11 23:10:00|38648.4|38643.6|38639.9|38635.1|38648.4|38643.6|38635.4|38630.6|51
1707693300000|2024-02-11 23:15:00|38640.4|38635.6|38644.9|38640.1|38645.9|38641.1|38638.4|38633.6|65
1707693600000|2024-02-11 23:20:00|38643.9|38639.1|38652.4|38647.6|38652.4|38647.6|38643.9|38639.1|88
1707693900000|2024-02-11 23:25:00|38652.9|38648.1|38662.9|38658.1|38663.4|38658.6|38652.4|38647.6|115
1707694200000|2024-02-11 23:30:00|38663.4|38658.6|38670.9|38666.1|38673.9|38669.1|38661.9|38657.1|258
1707694500000|2024-02-11 23:35:00|38671.4|38666.6|38676.9|38672.1|38678.4|38673.6|38670.4|38665.6|220
1707694800000|2024-02-11 23:40:00|38676.4|38671.6|38673.9|38669.1|38679.4|38674.6|38670.9|38666.1|133
1707695100000|2024-02-11 23:45:00|38674.4|38669.6|38671.4|38666.6|38675.4|38670.6|38669.4|38664.6|67
1707695400000|2024-02-11 23:50:00|38671.9|38667.1|38671.9|38667.1|38673.9|38669.1|38670.4|38665.6|33
1707695700000|2024-02-11 23:55:00|38671.4|38666.6|38673.4|38668.6|38674.9|38670.1|38670.4|38665.6|65
1707696000000|2024-02-12 00:00:00|38672.9|38668.1|38681.9|38677.1|38683.4|38678.6|38671.4|38666.6|117
1707696300000|2024-02-12 00:05:00|38681.4|38676.6|38679.9|38675.1|38684.4|38679.6|38678.4|38673.6|79
1707696600000|2024-02-12 00:10:00|38679.4|38674.6|38675.4|38670.6|38679.4|38674.6|38674.4|38669.6|69
1707696900000|2024-02-12 00:15:00|38676.4|38671.6|38676.4|38671.6|38677.9|38673.1|38673.4|38668.6|44
1707697200000|2024-02-12 00:20:00|38676.9|38672.1|38682.9|38678.1|38683.4|38678.6|38676.4|38671.6|56
1707697500000|2024-02-12 00:25:00|38683.4|38678.6|38682.9|38678.1|38683.9|38679.1|38681.4|38676.6|34
1707697800000|2024-02-12 00:30:00|38683.4|38678.6|38689.4|38684.6|38689.4|38684.6|38683.4|38678.6|121
1707698100000|2024-02-12 00:35:00|38689.9|38685.1|38691.4|38686.6|38691.4|38686.6|38686.9|38682.1|68
1707698400000|2024-02-12 00:40:00|38690.9|38686.1|38691.4|38686.6|38691.4|38686.6|38687.4|38682.6|41
1707698700000|2024-02-12 00:45:00|38690.9|38686.1|38692.4|38687.6|38692.4|38687.6|38689.9|38685.1|34
1707699000000|2024-02-12 00:50:00|38691.9|38687.1|38690.4|38685.6|38692.4|38687.6|38688.9|38684.1|26
1707699300000|2024-02-12 00:55:00|38690.9|38686.1|38690.9|38686.1|38691.4|38686.6|38688.4|38683.6|19
1707699600000|2024-02-12 01:00:00|38690.4|38685.6|38688.9|38684.1|38691.4|38686.6|38684.9|38680.1|46
1707699900000|2024-02-12 01:05:00|38689.4|38684.6|38685.9|38681.1|38689.4|38684.6|38680.9|38676.1|71
1707700200000|2024-02-12 01:10:00|38685.4|38680.6|38685.9|38681.1|38689.4|38684.6|38684.4|38679.6|42
1707700500000|2024-02-12 01:15:00|38685.4|38680.6|38686.4|38681.6|38686.4|38681.6|38682.4|38677.6|49
1707700800000|2024-02-12 01:20:00|38685.9|38681.1|38682.4|38677.6|38686.9|38682.1|38681.4|38676.6|61
1707701100000|2024-02-12 01:25:00|38681.9|38677.1|38681.9|38677.1|38682.9|38678.1|38681.4|38676.6|26
1707701400000|2024-02-12 01:30:00|38681.4|38676.6|38681.4|38676.6|38683.4|38678.6|38680.4|38675.6|31
1707701700000|2024-02-12 01:35:00|38681.9|38677.1|38681.4|38676.6|38683.4|38678.6|38680.4|38675.6|19
1707702000000|2024-02-12 01:40:00|38680.9|38676.1|38675.4|38670.6|38681.4|38676.6|38675.4|38670.6|57
1707702300000|2024-02-12 01:45:00|38676.4|38671.6|38669.9|38665.1|38676.4|38671.6|38669.4|38664.6|73
1707702600000|2024-02-12 01:50:00|38670.4|38665.6|38667.9|38663.1|38671.4|38666.6|38666.4|38661.6|41
1707702900000|2024-02-12 01:55:00|38668.4|38663.6|38670.4|38665.6|38670.4|38665.6|38668.4|38663.6|31
1707703200000|2024-02-12 02:00:00|38669.9|38665.1|38664.4|38659.6|38670.4|38665.6|38662.9|38658.1|69
1707703500000|2024-02-12 02:05:00|38663.9|38659.1|38664.4|38659.6|38668.4|38663.6|38663.4|38658.6|76
1707703800000|2024-02-12 02:10:00|38665.4|38660.6|38664.9|38660.1|38666.4|38661.6|38664.4|38659.6|18
1707704100000|2024-02-12 02:15:00|38664.4|38659.6|38664.9|38660.1|38666.4|38661.6|38664.4|38659.6|15
1707704400000|2024-02-12 02:20:00|38664.4|38659.6|38665.9|38661.1|38666.4|38661.6|38664.4|38659.6|7
1707704700000|2024-02-12 02:25:00|38666.4|38661.6|38663.4|38658.6|38666.4|38661.6|38661.4|38656.6|32
1707705000000|2024-02-12 02:30:00|38663.9|38659.1|38669.4|38664.6|38669.4|38664.6|38663.9|38659.1|25
1707705300000|2024-02-12 02:35:00|38668.9|38664.1|38670.9|38666.1|38672.4|38667.6|38668.9|38664.1|26
1707705600000|2024-02-12 02:40:00|38670.4|38665.6|38671.9|38667.1|38672.4|38667.6|38668.4|38663.6|9
1707705900000|2024-02-12 02:45:00|38671.4|38666.6|38669.4|38664.6|38672.4|38667.6|38668.9|38664.1|13
1707706200000|2024-02-12 02:50:00|38669.9|38665.1|38671.4|38666.6|38671.9|38667.1|38669.9|38665.1|18
1707706500000|2024-02-12 02:55:00|38672.4|38667.6|38668.4|38663.6|38672.4|38667.6|38667.9|38663.1|16
1707706800000|2024-02-12 03:00:00|38668.9|38664.1|38675.4|38670.6|38676.4|38671.6|38668.9|38664.1|148
1707707100000|2024-02-12 03:05:00|38674.9|38670.1|38673.9|38669.1|38674.9|38670.1|38672.9|38668.1|9
1707707400000|2024-02-12 03:10:00|38673.4|38668.6|38671.9|38667.1|38673.4|38668.6|38671.4|38666.6|14
1707707700000|2024-02-12 03:15:00|38672.4|38667.6|38675.4|38670.6|38677.9|38673.1|38672.4|38667.6|24
1707708000000|2024-02-12 03:20:00|38673.9|38669.1|38672.9|38668.1|38674.4|38669.6|38671.9|38667.1|14
1707708300000|2024-02-12 03:25:00|38673.4|38668.6|38674.4|38669.6|38674.4|38669.6|38672.9|38668.1|8
1707708600000|2024-02-12 03:30:00|38673.9|38669.1|38667.4|38662.6|38673.9|38669.1|38665.9|38661.1|23
1707708900000|2024-02-12 03:35:00|38668.4|38663.6|38668.4|38663.6|38669.4|38664.6|38667.4|38662.6|15
1707709200000|2024-02-12 03:40:00|38667.9|38663.1|38669.9|38665.1|38671.4|38666.6|38666.4|38661.6|16
1707709500000|2024-02-12 03:45:00|38669.4|38664.6|38668.9|38664.1|38669.9|38665.1|38667.9|38663.1|8
1707709800000|2024-02-12 03:50:00|38668.4|38663.6|38668.4|38663.6|38668.9|38664.1|38667.9|38663.1|6
1707710100000|2024-02-12 03:55:00|38669.9|38665.1|38672.9|38668.1|38672.9|38668.1|38669.4|38664.6|10
1707710400000|2024-02-12 04:00:00|38672.4|38667.6|38674.4|38669.6|38675.4|38670.6|38672.4|38667.6|25
1707710700000|2024-02-12 04:05:00|38674.9|38670.1|38684.4|38679.6|38684.4|38679.6|38674.9|38670.1|82
1707711000000|2024-02-12 04:10:00|38683.9|38679.1|38680.4|38675.6|38683.9|38679.1|38678.9|38674.1|23
1707711300000|2024-02-12 04:15:00|38679.9|38675.1|38682.4|38677.6|38682.9|38678.1|38679.9|38675.1|26
1707711600000|2024-02-12 04:20:00|38682.9|38678.1|38682.4|38677.6|38683.9|38679.1|38681.4|38676.6|23
1707711900000|2024-02-12 04:25:00|38681.9|38677.1|38677.4|38672.6|38682.4|38677.6|38676.4|38671.6|50
1707712200000|2024-02-12 04:30:00|38676.9|38672.1|38673.9|38669.1|38677.4|38672.6|38673.4|38668.6|51
1707712500000|2024-02-12 04:35:00|38674.4|38669.6|38671.9|38667.1|38675.9|38671.1|38671.9|38667.1|21
1707712800000|2024-02-12 04:40:00|38672.4|38667.6|38669.4|38664.6|38672.9|38668.1|38667.4|38662.6|46
1707713100000|2024-02-12 04:45:00|38668.9|38664.1|38669.9|38665.1|38671.4|38666.6|38665.9|38661.1|49
1707713400000|2024-02-12 04:50:00|38669.4|38664.6|38666.9|38662.1|38670.4|38665.6|38665.9|38661.1|27
1707713700000|2024-02-12 04:55:00|38667.4|38662.6|38662.9|38658.1|38667.9|38663.1|38662.4|38657.6|50
1707714000000|2024-02-12 05:00:00|38662.4|38657.6|38666.4|38661.6|38666.4|38661.6|38662.4|38657.6|24
1707714300000|2024-02-12 05:05:00|38665.9|38661.1|38666.4|38661.6|38667.4|38662.6|38664.9|38660.1|15
1707714600000|2024-02-12 05:10:00|38665.9|38661.1|38665.4|38660.6|38667.4|38662.6|38664.9|38660.1|16
1707714900000|2024-02-12 05:15:00|38665.9|38661.1|38665.9|38661.1|38667.4|38662.6|38664.9|38660.1|9
1707715200000|2024-02-12 05:20:00|38666.4|38661.6|38667.9|38663.1|38669.4|38664.6|38665.9|38661.1|24
1707715500000|2024-02-12 05:25:00|38667.4|38662.6|38667.4|38662.6|38669.4|38664.6|38666.9|38662.1|8
1707715800000|2024-02-12 05:30:00|38667.9|38663.1|38667.4|38662.6|38668.4|38663.6|38666.4|38661.6|9
1707716100000|2024-02-12 05:35:00|38666.9|38662.1|38667.4|38662.6|38667.4|38662.6|38665.9|38661.1|9
1707716400000|2024-02-12 05:40:00|38667.9|38663.1|38665.4|38660.6|38668.4|38663.6|38665.4|38660.6|22
1707716700000|2024-02-12 05:45:00|38664.9|38660.1|38663.9|38659.1|38666.4|38661.6|38663.4|38658.6|14
1707717000000|2024-02-12 05:50:00|38664.4|38659.6|38662.4|38657.6|38664.4|38659.6|38661.9|38657.1|29
1707717300000|2024-02-12 05:55:00|38661.9|38657.1|38662.4|38657.6|38664.4|38659.6|38661.9|38657.1|40
1707717600000|2024-02-12 06:00:00|38662.9|38658.1|38661.4|38656.6|38662.9|38658.1|38661.4|38656.6|51
1707717900000|2024-02-12 06:05:00|38660.9|38656.1|38663.9|38659.1|38664.4|38659.6|38660.4|38655.6|29
1707718200000|2024-02-12 06:10:00|38664.4|38659.6|38665.9|38661.1|38665.9|38661.1|38662.9|38658.1|8
1707718500000|2024-02-12 06:15:00|38666.9|38662.1|38665.9|38661.1|38668.4|38663.6|38665.4|38660.6|30
1707718800000|2024-02-12 06:20:00|38665.4|38660.6|38660.9|38656.1|38665.4|38660.6|38659.9|38655.1|26
1707719100000|2024-02-12 06:25:00|38660.4|38655.6|38662.4|38657.6|38664.9|38660.1|38660.4|38655.6|23
1707719400000|2024-02-12 06:30:00|38661.9|38657.1|38662.9|38658.1|38663.4|38658.6|38661.9|38657.1|7
1707719700000|2024-02-12 06:35:00|38662.4|38657.6|38661.4|38656.6|38663.4|38658.6|38661.4|38656.6|8
1707720000000|2024-02-12 06:40:00|38659.9|38655.1|38665.9|38661.1|38665.9|38661.1|38659.9|38655.1|48
1707720300000|2024-02-12 06:45:00|38665.4|38660.6|38663.9|38659.1|38665.9|38661.1|38662.9|38658.1|5
1707720600000|2024-02-12 06:50:00|38664.4|38659.6|38664.9|38660.1|38664.9|38660.1|38662.4|38657.6|32
1707720900000|2024-02-12 06:55:00|38665.4|38660.6|38662.4|38657.6|38665.4|38660.6|38661.9|38657.1|11
1707721200000|2024-02-12 07:00:00|38661.8|38658.2|38670.8|38667.2|38671.8|38668.2|38661.3|38657.7|81
1707721500000|2024-02-12 07:05:00|38671.3|38667.7|38669.3|38665.7|38671.8|38668.2|38668.8|38665.2|28
1707721800000|2024-02-12 07:10:00|38668.8|38665.2|38666.3|38662.7|38670.8|38667.2|38665.8|38662.2|34
1707722100000|2024-02-12 07:15:00|38665.8|38662.2|38655.3|38651.7|38667.8|38664.2|38653.3|38649.7|138
1707722400000|2024-02-12 07:20:00|38655.8|38652.2|38667.8|38664.2|38667.8|38664.2|38655.3|38651.7|147
1707722700000|2024-02-12 07:25:00|38668.8|38665.2|38669.3|38665.7|38674.8|38671.2|38661.8|38658.2|198
1707723000000|2024-02-12 07:30:00|38669.8|38666.2|38661.3|38657.7|38670.3|38666.7|38660.3|38656.7|130
1707723300000|2024-02-12 07:35:00|38660.8|38657.2|38658.3|38654.7|38661.8|38658.2|38658.3|38654.7|63
1707723600000|2024-02-12 07:40:00|38657.8|38654.2|38652.8|38649.2|38658.8|38655.2|38652.8|38649.2|78
1707723900000|2024-02-12 07:45:00|38653.3|38649.7|38654.8|38651.2|38661.8|38658.2|38653.3|38649.7|51
1707724200000|2024-02-12 07:50:00|38655.3|38651.7|38658.3|38654.7|38661.8|38658.2|38655.3|38651.7|57
1707724500000|2024-02-12 07:55:00|38658.8|38655.2|38649.3|38645.7|38665.8|38662.2|38648.3|38644.7|258
1707724800000|2024-02-12 08:00:00|38649.8|38646.2|38649.8|38646.2|38651.3|38647.7|38643.3|38639.7|208
1707725100000|2024-02-12 08:05:00|38649.3|38645.7|38653.3|38649.7|38663.3|38659.7|38649.3|38645.7|198
1707725400000|2024-02-12 08:10:00|38653.8|38650.2|38639.3|38635.7|38656.8|38653.2|38638.8|38635.2|271
1707725700000|2024-02-12 08:15:00|38638.8|38635.2|38648.3|38644.7|38649.8|38646.2|38631.8|38628.2|142
1707726000000|2024-02-12 08:20:00|38648.8|38645.2|38633.8|38630.2|38648.8|38645.2|38630.8|38627.2|144
1707726300000|2024-02-12 08:25:00|38633.3|38629.7|38643.3|38639.7|38645.8|38642.2|38630.8|38627.2|208
1707726600000|2024-02-12 08:30:00|38642.8|38639.2|38644.3|38640.7|38647.8|38644.2|38639.3|38635.7|180
1707726900000|2024-02-12 08:35:00|38644.8|38641.2|38631.3|38627.7|38645.8|38642.2|38629.3|38625.7|94
1707727200000|2024-02-12 08:40:00|38631.8|38628.2|38634.3|38630.7|38636.3|38632.7|38628.3|38624.7|154
1707727500000|2024-02-12 08:45:00|38634.8|38631.2|38625.3|38621.7|38638.3|38634.7|38622.8|38619.2|122
1707727800000|2024-02-12 08:50:00|38625.8|38622.2|38624.3|38620.7|38633.8|38630.2|38624.3|38620.7|84
1707728100000|2024-02-12 08:55:00|38623.8|38620.2|38606.8|38603.2|38624.3|38620.7|38606.8|38603.2|205
1707728400000|2024-02-12 09:00:00|38607.3|38603.7|38611.3|38607.7|38613.3|38609.7|38605.3|38601.7|152
1707728700000|2024-02-12 09:05:00|38611.8|38608.2|38607.3|38603.7|38619.3|38615.7|38604.8|38601.2|137
1707729000000|2024-02-12 09:10:00|38606.8|38603.2|38616.3|38612.7|38619.3|38615.7|38604.8|38601.2|181
1707729300000|2024-02-12 09:15:00|38616.8|38613.2|38625.8|38622.2|38632.8|38629.2|38616.8|38613.2|146
1707729600000|2024-02-12 09:20:00|38626.3|38622.7|38627.3|38623.7|38628.8|38625.2|38623.3|38619.7|101
1707729900000|2024-02-12 09:25:00|38626.8|38623.2|38624.3|38620.7|38627.3|38623.7|38620.3|38616.7|116
1707730200000|2024-02-12 09:30:00|38623.8|38620.2|38625.8|38622.2|38628.8|38625.2|38621.3|38617.7|74
1707730500000|2024-02-12 09:35:00|38626.3|38622.7|38626.3|38622.7|38630.8|38627.2|38623.3|38619.7|87
1707730800000|2024-02-12 09:40:00|38625.8|38622.2|38629.3|38625.7|38632.8|38629.2|38624.3|38620.7|60
1707731100000|2024-02-12 09:45:00|38629.8|38626.2|38634.3|38630.7|38636.3|38632.7|38629.3|38625.7|87
1707731400000|2024-02-12 09:50:00|38633.8|38630.2|38623.8|38620.2|38634.3|38630.7|38623.8|38620.2|119
1707731700000|2024-02-12 09:55:00|38624.3|38620.7|38625.3|38621.7|38627.8|38624.2|38620.3|38616.7|128
1707732000000|2024-02-12 10:00:00|38624.8|38621.2|38633.8|38630.2|38634.3|38630.7|38624.3|38620.7|141
1707732300000|2024-02-12 10:05:00|38634.3|38630.7|38634.3|38630.7|38634.8|38631.2|38626.8|38623.2|195
1707732600000|2024-02-12 10:10:00|38634.8|38631.2|38647.8|38644.2|38650.3|38646.7|38634.8|38631.2|352
1707732900000|2024-02-12 10:15:00|38647.3|38643.7|38634.3|38630.7|38648.3|38644.7|38633.8|38630.2|131
1707733200000|2024-02-12 10:20:00|38634.8|38631.2|38636.3|38632.7|38637.3|38633.7|38633.3|38629.7|66
1707733500000|2024-02-12 10:25:00|38635.8|38632.2|38638.8|38635.2|38638.8|38635.2|38630.8|38627.2|85
1707733800000|2024-02-12 10:30:00|38639.3|38635.7|38641.8|38638.2|38642.3|38638.7|38636.8|38633.2|100
1707734100000|2024-02-12 10:35:00|38642.3|38638.7|38647.8|38644.2|38648.3|38644.7|38637.8|38634.2|84
1707734400000|2024-02-12 10:40:00|38648.3|38644.7|38651.8|38648.2|38653.8|38650.2|38647.8|38644.2|117
1707734700000|2024-02-12 10:45:00|38652.3|38648.7|38643.8|38640.2|38652.3|38648.7|38642.8|38639.2|86
1707735000000|2024-02-12 10:50:00|38643.3|38639.7|38643.3|38639.7|38647.8|38644.2|38639.8|38636.2|54
1707735300000|2024-02-12 10:55:00|38642.8|38639.2|38643.8|38640.2|38648.3|38644.7|38640.8|38637.2|43
1707735600000|2024-02-12 11:00:00|38643.3|38639.7|38641.3|38637.7|38646.3|38642.7|38641.3|38637.7|50
1707735900000|2024-02-12 11:05:00|38641.8|38638.2|38636.3|38632.7|38641.8|38638.2|38635.3|38631.7|41
1707736200000|2024-02-12 11:10:00|38636.8|38633.2|38637.8|38634.2|38639.3|38635.7|38633.8|38630.2|52
1707736500000|2024-02-12 11:15:00|38638.3|38634.7|38646.3|38642.7|38650.8|38647.2|38636.3|38632.7|88
1707736800000|2024-02-12 11:20:00|38646.8|38643.2|38642.3|38638.7|38648.8|38645.2|38642.3|38638.7|147
1707737100000|2024-02-12 11:25:00|38641.8|38638.2|38635.8|38632.2|38643.8|38640.2|38634.3|38630.7|76
1707737400000|2024-02-12 11:30:00|38635.3|38631.7|38638.3|38634.7|38642.8|38639.2|38634.3|38630.7|111
1707737700000|2024-02-12 11:35:00|38638.8|38635.2|38638.3|38634.7|38643.3|38639.7|38633.8|38630.2|95
1707738000000|2024-02-12 11:40:00|38637.8|38634.2|38641.8|38638.2|38642.3|38638.7|38635.8|38632.2|111
1707738300000|2024-02-12 11:45:00|38641.3|38637.7|38636.3|38632.7|38643.3|38639.7|38636.3|38632.7|100
1707738600000|2024-02-12 11:50:00|38636.8|38633.2|38641.8|38638.2|38643.8|38640.2|38635.8|38632.2|78
1707738900000|2024-02-12 11:55:00|38641.3|38637.7|38645.3|38641.7|38645.3|38641.7|38638.8|38635.2|70
1707739200000|2024-02-12 12:00:00|38644.8|38641.2|38648.3|38644.7|38651.8|38648.2|38643.8|38640.2|137
1707739500000|2024-02-12 12:05:00|38647.8|38644.2|38646.3|38642.7|38648.3|38644.7|38643.3|38639.7|85
1707739800000|2024-02-12 12:10:00|38646.8|38643.2|38644.3|38640.7|38648.3|38644.7|38642.8|38639.2|78
1707740100000|2024-02-12 12:15:00|38643.8|38640.2|38647.8|38644.2|38647.8|38644.2|38643.8|38640.2|32
1707740400000|2024-02-12 12:20:00|38647.3|38643.7|38646.8|38643.2|38650.3|38646.7|38644.8|38641.2|69
1707740700000|2024-02-12 12:25:00|38647.3|38643.7|38648.3|38644.7|38649.8|38646.2|38645.8|38642.2|34
1707741000000|2024-02-12 12:30:00|38647.8|38644.2|38645.8|38642.2|38649.3|38645.7|38641.8|38638.2|77
1707741300000|2024-02-12 12:35:00|38646.3|38642.7|38651.3|38647.7|38652.3|38648.7|38645.3|38641.7|65
1707741600000|2024-02-12 12:40:00|38651.8|38648.2|38648.3|38644.7|38655.3|38651.7|38647.8|38644.2|90
1707741900000|2024-02-12 12:45:00|38648.8|38645.2|38646.8|38643.2|38649.8|38646.2|38641.8|38638.2|63
1707742200000|2024-02-12 12:50:00|38645.8|38642.2|38647.8|38644.2|38650.3|38646.7|38644.8|38641.2|32
1707742500000|2024-02-12 12:55:00|38647.3|38643.7|38651.8|38648.2|38652.3|38648.7|38646.3|38642.7|56
1707742800000|2024-02-12 13:00:00|38651.3|38647.7|38650.8|38647.2|38652.3|38648.7|38645.8|38642.2|85
1707743100000|2024-02-12 13:05:00|38650.3|38646.7|38660.8|38657.2|38660.8|38657.2|38645.8|38642.2|158
1707743400000|2024-02-12 13:10:00|38661.8|38658.2|38654.8|38651.2|38663.8|38660.2|38653.8|38650.2|199
1707743700000|2024-02-12 13:15:00|38654.3|38650.7|38642.3|38638.7|38654.8|38651.2|38639.8|38636.2|197
1707744000000|2024-02-12 13:20:00|38642.8|38639.2|38634.3|38630.7|38645.8|38642.2|38632.8|38629.2|249
1707744300000|2024-02-12 13:25:00|38633.8|38630.2|38624.8|38621.2|38634.8|38631.2|38623.8|38620.2|179
1707744600000|2024-02-12 13:30:00|38623.8|38620.2|38626.3|38622.7|38629.3|38625.7|38621.8|38618.2|370
1707744900000|2024-02-12 13:35:00|38625.8|38622.2|38628.8|38625.2|38628.8|38625.2|38621.8|38618.2|208
1707745200000|2024-02-12 13:40:00|38628.3|38624.7|38626.8|38623.2|38633.8|38630.2|38622.8|38619.2|237
1707745500000|2024-02-12 13:45:00|38626.3|38622.7|38632.8|38629.2|38634.3|38630.7|38623.8|38620.2|158
1707745800000|2024-02-12 13:50:00|38632.3|38628.7|38624.8|38621.2|38632.3|38628.7|38623.3|38619.7|156
1707746100000|2024-02-12 13:55:00|38625.3|38621.7|38627.3|38623.7|38634.3|38630.7|38624.8|38621.2|197
1707746400000|2024-02-12 14:00:00|38628.3|38624.7|38638.3|38634.7|38642.3|38638.7|38627.8|38624.2|267
1707746700000|2024-02-12 14:05:00|38637.8|38634.2|38628.3|38624.7|38640.3|38636.7|38627.3|38623.7|247
1707747000000|2024-02-12 14:10:00|38628.8|38625.2|38631.3|38627.7|38634.3|38630.7|38625.8|38622.2|214
1707747300000|2024-02-12 14:15:00|38630.8|38627.2|38632.3|38628.7|38634.3|38630.7|38623.8|38620.2|318
1707747600000|2024-02-12 14:20:00|38631.8|38628.2|38637.3|38633.7|38637.8|38634.2|38629.8|38626.2|192
1707747900000|2024-02-12 14:25:00|38636.8|38633.2|38641.8|38638.2|38652.8|38649.2|38634.3|38630.7|558
1707748200000|2024-02-12 14:30:00|38641.2|38638.8|38652.2|38649.8|38701.2|38698.8|38636.2|38633.8|4356
1707748500000|2024-02-12 14:35:00|38652.7|38650.3|38674.2|38671.8|38677.2|38674.8|38646.2|38643.8|1720
1707748800000|2024-02-12 14:40:00|38674.7|38672.3|38677.7|38675.3|38698.7|38696.3|38673.2|38670.8|1639
1707749100000|2024-02-12 14:45:00|38678.2|38675.8|38707.2|38704.8|38712.2|38709.8|38672.2|38669.8|1849
1707749400000|2024-02-12 14:50:00|38706.1|38703.7|38706.1|38703.7|38710.1|38707.7|38689.1|38686.7|1323
1707749700000|2024-02-12 14:55:00|38705.6|38703.2|38694.6|38692.2|38708.1|38705.7|38693.1|38690.7|993
1707750000000|2024-02-12 15:00:00|38694.1|38691.7|38697.1|38694.7|38705.1|38702.7|38689.1|38686.7|1035
1707750300000|2024-02-12 15:05:00|38697.6|38695.2|38692.1|38689.7|38704.1|38701.7|38686.6|38684.2|1029
1707750600000|2024-02-12 15:10:00|38691.6|38689.2|38686.6|38684.2|38695.1|38692.7|38682.6|38680.2|864
1707750900000|2024-02-12 15:15:00|38686.1|38683.7|38690.6|38688.2|38691.1|38688.7|38669.1|38666.7|953
1707751200000|2024-02-12 15:20:00|38690.3|38687.9|38691.8|38689.4|38699.3|38696.9|38683.8|38681.4|691
1707751500000|2024-02-12 15:25:00|38692.3|38689.9|38686.8|38684.4|38697.8|38695.4|38683.8|38681.4|631
1707751800000|2024-02-12 15:30:00|38686.3|38683.9|38701.8|38699.4|38713.3|38710.9|38684.8|38682.4|913
1707752100000|2024-02-12 15:35:00|38702.3|38699.9|38689.3|38686.9|38704.8|38702.4|38685.8|38683.4|462
1707752400000|2024-02-12 15:40:00|38691.8|38689.4|38705.3|38702.9|38707.8|38705.4|38683.3|38680.9|620
1707752700000|2024-02-12 15:45:00|38705.8|38703.4|38711.8|38709.4|38720.8|38718.4|38700.3|38697.9|821
1707753000000|2024-02-12 15:50:00|38712.8|38710.4|38724.8|38722.4|38728.8|38726.4|38711.8|38709.4|1323
1707753300000|2024-02-12 15:55:00|38725.3|38722.9|38728.8|38726.4|38736.8|38734.4|38722.8|38720.4|1166
1707753600000|2024-02-12 16:00:00|38729.3|38726.9|38751.8|38749.4|38751.8|38749.4|38724.8|38722.4|835
1707753900000|2024-02-12 16:05:00|38752.3|38749.9|38791.8|38789.4|38796.3|38793.9|38750.8|38748.4|2249
1707754200000|2024-02-12 16:10:00|38790.8|38788.4|38786.3|38783.9|38799.8|38797.4|38776.8|38774.4|1276
1707754500000|2024-02-12 16:15:00|38785.8|38783.4|38808.3|38805.9|38816.8|38814.4|38781.8|38779.4|1322
1707754800000|2024-02-12 16:20:00|38807.8|38805.4|38825.8|38823.4|38831.8|38829.4|38804.8|38802.4|1553
1707755100000|2024-02-12 16:25:00|38826.3|38823.9|38834.8|38832.4|38838.8|38836.4|38817.3|38814.9|1433
1707755400000|2024-02-12 16:30:00|38835.8|38833.4|38885.3|38882.9|38892.8|38890.4|38833.8|38831.4|2528
1707755700000|2024-02-12 16:35:00|38885.8|38883.4|38873.8|38871.4|38886.8|38884.4|38866.8|38864.4|1443
1707756000000|2024-02-12 16:40:00|38873.3|38870.9|38886.8|38884.4|38891.3|38888.9|38870.8|38868.4|808
1707756300000|2024-02-12 16:45:00|38886.3|38883.9|38873.3|38870.9|38894.8|38892.4|38867.8|38865.4|806
1707756600000|2024-02-12 16:50:00|38873.8|38871.4|38881.8|38879.4|38887.8|38885.4|38873.8|38871.4|684
1707756900000|2024-02-12 16:55:00|38880.8|38878.4|38884.8|38882.4|38888.8|38886.4|38875.8|38873.4|520
1707757200000|2024-02-12 17:00:00|38884.3|38881.9|38876.8|38874.4|38884.8|38882.4|38863.3|38860.9|590
1707757500000|2024-02-12 17:05:00|38876.3|38873.9|38880.8|38878.4|38896.8|38894.4|38875.3|38872.9|763
1707757800000|2024-02-12 17:10:00|38881.3|38878.9|38879.8|38877.4|38891.3|38888.9|38874.8|38872.4|504
1707758100000|2024-02-12 17:15:00|38879.3|38876.9|38881.8|38879.4|38887.8|38885.4|38865.8|38863.4|509
1707758400000|2024-02-12 17:20:00|38882.8|38880.4|38865.3|38862.9|38885.3|38882.9|38854.8|38852.4|783
1707758700000|2024-02-12 17:25:00|38865.8|38863.4|38862.8|38860.4|38868.3|38865.9|38850.8|38848.4|667
1707759000000|2024-02-12 17:30:00|38863.8|38861.4|38855.8|38853.4|38867.3|38864.9|38849.8|38847.4|485
1707759300000|2024-02-12 17:35:00|38856.8|38854.4|38848.3|38845.9|38857.8|38855.4|38843.8|38841.4|374
1707759600000|2024-02-12 17:40:00|38848.8|38846.4|38849.3|38846.9|38853.8|38851.4|38841.8|38839.4|330
1707759900000|2024-02-12 17:45:00|38848.8|38846.4|38861.3|38858.9|38866.8|38864.4|38837.3|38834.9|613
1707760200000|2024-02-12 17:50:00|38861.8|38859.4|38870.8|38868.4|38874.8|38872.4|38855.8|38853.4|628
1707760500000|2024-02-12 17:55:00|38871.3|38868.9|38890.8|38888.4|38892.8|38890.4|38871.3|38868.9|643
1707760800000|2024-02-12 18:00:00|38891.3|38888.9|38903.8|38901.4|38907.8|38905.4|38884.8|38882.4|774
1707761100000|2024-02-12 18:05:00|38902.8|38900.4|38919.3|38916.9|38919.8|38917.4|38896.3|38893.9|1042
1707761400000|2024-02-12 18:10:00|38918.8|38916.4|38920.3|38917.9|38925.8|38923.4|38908.8|38906.4|948
1707761700000|2024-02-12 18:15:00|38919.8|38917.4|38930.8|38928.4|38930.8|38928.4|38915.3|38912.9|772
1707762000000|2024-02-12 18:20:00|38931.8|38929.4|38908.8|38906.4|38934.8|38932.4|38908.3|38905.9|695
1707762300000|2024-02-12 18:25:00|38908.3|38905.9|38888.8|38886.4|38909.8|38907.4|38876.8|38874.4|1029
1707762600000|2024-02-12 18:30:00|38889.3|38886.9|38896.8|38894.4|38905.8|38903.4|38881.8|38879.4|704
1707762900000|2024-02-12 18:35:00|38896.3|38893.9|38873.8|38871.4|38903.8|38901.4|38865.3|38862.9|1330
1707763200000|2024-02-12 18:40:00|38874.3|38871.9|38857.8|38855.4|38879.3|38876.9|38853.8|38851.4|1152
1707763500000|2024-02-12 18:45:00|38857.3|38854.9|38868.8|38866.4|38875.8|38873.4|38851.8|38849.4|914
1707763800000|2024-02-12 18:50:00|38867.8|38865.4|38880.3|38877.9|38883.8|38881.4|38863.8|38861.4|459
1707764100000|2024-02-12 18:55:00|38880.8|38878.4|38866.8|38864.4|38883.3|38880.9|38866.8|38864.4|506
1707764400000|2024-02-12 19:00:00|38865.8|38863.4|38874.8|38872.4|38882.8|38880.4|38862.3|38859.9|803
1707764700000|2024-02-12 19:05:00|38875.3|38872.9|38876.8|38874.4|38885.8|38883.4|38865.3|38862.9|556
1707765000000|2024-02-12 19:10:00|38877.3|38874.9|38869.3|38866.9|38879.8|38877.4|38863.8|38861.4|322
1707765300000|2024-02-12 19:15:00|38869.8|38867.4|38767.3|38764.9|38870.3|38867.9|38766.8|38764.4|2909
1707765600000|2024-02-12 19:20:00|38768.7|38766.3|38803.7|38801.3|38818.7|38816.3|38755.2|38752.8|2419
1707765900000|2024-02-12 19:25:00|38803.2|38800.8|38801.7|38799.3|38811.7|38809.3|38784.2|38781.8|1056
1707766200000|2024-02-12 19:30:00|38802.2|38799.8|38804.7|38802.3|38814.7|38812.3|38787.2|38784.8|850
1707766500000|2024-02-12 19:35:00|38805.2|38802.8|38802.2|38799.8|38812.2|38809.8|38786.7|38784.3|689
1707766800000|2024-02-12 19:40:00|38803.2|38800.8|38795.7|38793.3|38809.7|38807.3|38793.7|38791.3|680
1707767100000|2024-02-12 19:45:00|38795.2|38792.8|38775.2|38772.8|38798.7|38796.3|38766.2|38763.8|858
1707767400000|2024-02-12 19:50:00|38774.7|38772.3|38771.7|38769.3|38776.2|38773.8|38754.2|38751.8|762
1707767700000|2024-02-12 19:55:00|38771.2|38768.8|38773.2|38770.8|38783.2|38780.8|38762.2|38759.8|879
1707768000000|2024-02-12 20:00:00|38772.2|38769.8|38775.7|38773.3|38784.7|38782.3|38765.2|38762.8|820
1707768300000|2024-02-12 20:05:00|38776.2|38773.8|38779.2|38776.8|38789.7|38787.3|38772.2|38769.8|633
1707768600000|2024-02-12 20:10:00|38778.7|38776.3|38780.2|38777.8|38784.7|38782.3|38771.2|38768.8|393
1707768900000|2024-02-12 20:15:00|38780.7|38778.3|38779.7|38777.3|38784.7|38782.3|38770.2|38767.8|572
1707769200000|2024-02-12 20:20:00|38779.2|38776.8|38769.2|38766.8|38782.2|38779.8|38766.7|38764.3|493
1707769500000|2024-02-12 20:25:00|38769.7|38767.3|38775.2|38772.8|38791.2|38788.8|38765.2|38762.8|568
1707769800000|2024-02-12 20:30:00|38776.2|38773.8|38786.2|38783.8|38790.7|38788.3|38772.7|38770.3|488
1707770100000|2024-02-12 20:35:00|38785.2|38782.8|38793.2|38790.8|38803.2|38800.8|38781.7|38779.3|945
1707770400000|2024-02-12 20:40:00|38791.3|38788.9|38803.8|38801.4|38814.8|38812.4|38782.3|38779.9|964
1707770700000|2024-02-12 20:45:00|38803.3|38800.9|38802.3|38799.9|38813.3|38810.9|38793.3|38790.9|647
1707771000000|2024-02-12 20:50:00|38801.8|38799.4|38809.3|38806.9|38820.8|38818.4|38794.3|38791.9|1761
1707771300000|2024-02-12 20:55:00|38808.8|38806.4|38811.3|38808.9|38815.3|38812.9|38781.3|38778.9|3317
1707771600000|2024-02-12 21:00:00|38808.3|38805.9|38801.5|38796.7|38811.5|38806.7|38795.5|38790.7|1429
1707771900000|2024-02-12 21:05:00|38801|38796.2|38790|38785.2|38806.5|38801.7|38787.5|38782.7|581
1707772200000|2024-02-12 21:10:00|38790.5|38785.7|38782|38777.2|38793.5|38788.7|38770|38765.2|567
1707772500000|2024-02-12 21:15:00|38782.5|38777.7|38777.5|38772.7|38788|38783.2|38777|38772.2|139
1707772800000|2024-02-12 21:20:00|38778|38773.2|38775|38770.2|38779|38774.2|38770.5|38765.7|88
1707773100000|2024-02-12 21:25:00|38775.5|38770.7|38784.5|38779.7|38784.5|38779.7|38775|38770.2|97
1707773400000|2024-02-12 21:30:00|38785|38780.2|38781|38776.2|38786.5|38781.7|38779|38774.2|55
1707773700000|2024-02-12 21:35:00|38780.5|38775.7|38776|38771.2|38783|38778.2|38775.5|38770.7|106
1707774000000|2024-02-12 21:40:00|38775.5|38770.7|38781.5|38776.7|38783|38778.2|38775.5|38770.7|79
1707774300000|2024-02-12 21:45:00|38782|38777.2|38781|38776.2|38783|38778.2|38779|38774.2|46
1707774600000|2024-02-12 21:50:00|38781.5|38776.7|38785|38780.2|38785.5|38780.7|38779|38774.2|52
1707774900000|2024-02-12 21:55:00|38785.5|38780.7|38790.9|38781.1|38793|38788.2|38784.5|38779.7|99
1707775200000|2024-02-12 22:00:00|38791.1|38781.3|38789.7|38779.9|38792|38782.2|38787.9|38778.1|0
1707775500000|2024-02-12 22:05:00|38789.8|38780|38789.9|38780.1|38789.9|38780.1|38789.8|38780|0
1707775800000|2024-02-12 22:10:00|38789.8|38780|38789.4|38779.6|38792.2|38782.4|38789.1|38779.3|0
1707776100000|2024-02-12 22:15:00|38788.7|38778.9|38788.2|38778.4|38789.9|38780.1|38788.2|38778.4|0
1707776400000|2024-02-12 22:20:00|38789.4|38779.6|38790.3|38780.5|38791.3|38781.5|38786.2|38776.4|0
1707776700000|2024-02-12 22:25:00|38790.5|38780.7|38786.6|38776.8|38790.5|38780.7|38786.6|38776.8|0
1707777000000|2024-02-12 22:30:00|38786.5|38776.7|38786|38776.2|38786.5|38776.7|38786|38776.2|0
1707777300000|2024-02-12 22:35:00|38786.6|38776.8|38786|38776.2|38786.6|38776.8|38784|38774.2|0
1707777600000|2024-02-12 22:40:00|38787.4|38777.6|38787.3|38777.5|38787.4|38777.6|38785.7|38775.9|0
1707777900000|2024-02-12 22:45:00|38786.5|38776.7|38786.4|38776.6|38786.7|38776.9|38786.1|38776.3|0
1707778200000|2024-02-12 22:50:00|38786.3|38776.5|38786.4|38776.6|38787.2|38777.4|38786.3|38776.5|0
1707778500000|2024-02-12 22:55:00|38786.1|38776.3|38780|38770.2|38786.5|38776.7|38780|38770.2|0
1707778800000|2024-02-12 23:00:00|38780.5|38770.7|38780.5|38775.7|38793|38788.2|38779.5|38770.7|265
1707779100000|2024-02-12 23:05:00|38782|38777.2|38775.5|38770.7|38784|38779.2|38774|38769.2|120
1707779400000|2024-02-12 23:10:00|38775|38770.2|38759.5|38754.7|38775.5|38770.7|38755|38750.2|159
1707779700000|2024-02-12 23:15:00|38760|38755.2|38769.9|38765.1|38770.9|38766.1|38756.5|38751.7|94
1707780000000|2024-02-12 23:20:00|38769.4|38764.6|38782.4|38777.6|38787.4|38782.6|38769.4|38764.6|132
1707780300000|2024-02-12 23:25:00|38781.9|38777.1|38782.9|38778.1|38786.9|38782.1|38781.9|38777.1|52
1707780600000|2024-02-12 23:30:00|38783.4|38778.6|38779.9|38775.1|38785.9|38781.1|38779.4|38774.6|81
1707780900000|2024-02-12 23:35:00|38779.4|38774.6|38782.4|38777.6|38783.4|38778.6|38778.4|38773.6|81
1707781200000|2024-02-12 23:40:00|38781.4|38776.6|38790.9|38786.1|38791.4|38786.6|38778.4|38773.6|106
1707781500000|2024-02-12 23:45:00|38790.4|38785.6|38788.9|38784.1|38792.9|38788.1|38788.9|38784.1|67
1707781800000|2024-02-12 23:50:00|38789.4|38784.6|38787.4|38782.6|38792.4|38787.6|38786.9|38782.1|84
1707782100000|2024-02-12 23:55:00|38787.9|38783.1|38782.9|38778.1|38789.4|38784.6|38781.9|38777.1|65
1707782400000|2024-02-13 00:00:00|38783.4|38778.6|38776.4|38771.6|38786.4|38781.6|38773.9|38769.1|121
1707782700000|2024-02-13 00:05:00|38776.9|38772.1|38767.9|38763.1|38778.4|38773.6|38765.9|38761.1|62
1707783000000|2024-02-13 00:10:00|38768.4|38763.6|38768.4|38763.6|38774.4|38769.6|38766.4|38761.6|50
1707783300000|2024-02-13 00:15:00|38768.9|38764.1|38765.4|38760.6|38775.9|38771.1|38765.4|38760.6|70
1707783600000|2024-02-13 00:20:00|38764.9|38760.1|38767.4|38762.6|38771.9|38767.1|38761.9|38757.1|118
1707783900000|2024-02-13 00:25:00|38766.9|38762.1|38770.9|38766.1|38773.4|38768.6|38765.4|38760.6|21
1707784200000|2024-02-13 00:30:00|38771.4|38766.6|38769.9|38765.1|38779.4|38774.6|38769.4|38764.6|54
1707784500000|2024-02-13 00:35:00|38770.4|38765.6|38770.9|38766.1|38772.4|38767.6|38768.4|38763.6|11
1707784800000|2024-02-13 00:40:00|38771.4|38766.6|38768.9|38764.1|38773.9|38769.1|38767.9|38763.1|41
1707785100000|2024-02-13 00:45:00|38768.4|38763.6|38766.4|38761.6|38768.9|38764.1|38763.9|38759.1|32
1707785400000|2024-02-13 00:50:00|38765.9|38761.1|38767.9|38763.1|38770.4|38765.6|38764.9|38760.1|37
1707785700000|2024-02-13 00:55:00|38767.4|38762.6|38770.9|38766.1|38773.4|38768.6|38766.4|38761.6|47
1707786000000|2024-02-13 01:00:00|38771.4|38766.6|38769.4|38764.6|38772.9|38768.1|38767.4|38762.6|41
1707786300000|2024-02-13 01:05:00|38768.4|38763.6|38770.4|38765.6|38774.9|38770.1|38768.4|38763.6|54
1707786600000|2024-02-13 01:10:00|38769.9|38765.1|38772.9|38768.1|38773.4|38768.6|38769.4|38764.6|48
1707786900000|2024-02-13 01:15:00|38772.4|38767.6|38768.4|38763.6|38775.4|38770.6|38768.4|38763.6|65
1707787200000|2024-02-13 01:20:00|38768.9|38764.1|38768.4|38763.6|38771.4|38766.6|38768.4|38763.6|32
1707787500000|2024-02-13 01:25:00|38768.9|38764.1|38767.9|38763.1|38769.4|38764.6|38764.4|38759.6|38
1707787800000|2024-02-13 01:30:00|38768.4|38763.6|38769.4|38764.6|38770.4|38765.6|38767.4|38762.6|37
1707788100000|2024-02-13 01:35:00|38768.9|38764.1|38770.4|38765.6|38771.4|38766.6|38768.9|38764.1|26
1707788400000|2024-02-13 01:40:00|38769.9|38765.1|38770.4|38765.6|38772.9|38768.1|38769.9|38765.1|26
1707788700000|2024-02-13 01:45:00|38770.9|38766.1|38771.4|38766.6|38774.4|38769.6|38770.4|38765.6|34
1707789000000|2024-02-13 01:50:00|38769.9|38765.1|38771.9|38767.1|38773.4|38768.6|38769.9|38765.1|33
1707789300000|2024-02-13 01:55:00|38771.4|38766.6|38773.9|38769.1|38775.4|38770.6|38770.9|38766.1|30
1707789600000|2024-02-13 02:00:00|38773.4|38768.6|38768.4|38763.6|38775.4|38770.6|38768.4|38763.6|37
1707789900000|2024-02-13 02:05:00|38768.9|38764.1|38766.9|38762.1|38771.9|38767.1|38764.4|38759.6|57
1707790200000|2024-02-13 02:10:00|38766.4|38761.6|38768.9|38764.1|38768.9|38764.1|38765.4|38760.6|25
1707790500000|2024-02-13 02:15:00|38768.4|38763.6|38771.4|38766.6|38772.4|38767.6|38768.4|38763.6|28
1707790800000|2024-02-13 02:20:00|38771.9|38767.1|38770.4|38765.6|38772.4|38767.6|38768.9|38764.1|21
1707791100000|2024-02-13 02:25:00|38769.9|38765.1|38772.4|38767.6|38772.4|38767.6|38769.9|38765.1|14
1707791400000|2024-02-13 02:30:00|38773.9|38769.1|38773.4|38768.6|38774.9|38770.1|38771.9|38767.1|71
1707791700000|2024-02-13 02:35:00|38773.9|38769.1|38772.9|38768.1|38774.4|38769.6|38772.4|38767.6|37
1707792000000|2024-02-13 02:40:00|38772.4|38767.6|38772.4|38767.6|38774.4|38769.6|38771.9|38767.1|44
1707792300000|2024-02-13 02:45:00|38771.4|38766.6|38772.4|38767.6|38772.4|38767.6|38770.9|38766.1|110
1707792600000|2024-02-13 02:50:00|38771.9|38767.1|38769.9|38765.1|38772.4|38767.6|38769.4|38764.6|30
1707792900000|2024-02-13 02:55:00|38770.4|38765.6|38775.4|38770.6|38775.4|38770.6|38770.4|38765.6|48
1707793200000|2024-02-13 03:00:00|38774.9|38770.1|38772.4|38767.6|38776.9|38772.1|38771.9|38767.1|24
1707793500000|2024-02-13 03:05:00|38771.9|38767.1|38767.4|38762.6|38772.4|38767.6|38766.4|38761.6|34
1707793800000|2024-02-13 03:10:00|38766.9|38762.1|38767.4|38762.6|38769.4|38764.6|38766.4|38761.6|35
1707794100000|2024-02-13 03:15:00|38767.9|38763.1|38766.9|38762.1|38768.4|38763.6|38766.9|38762.1|15
1707794400000|2024-02-13 03:20:00|38766.4|38761.6|38768.4|38763.6|38768.4|38763.6|38765.9|38761.1|50
1707794700000|2024-02-13 03:25:00|38767.9|38763.1|38769.4|38764.6|38771.4|38766.6|38767.4|38762.6|21
1707795000000|2024-02-13 03:30:00|38768.9|38764.1|38763.4|38758.6|38769.4|38764.6|38761.4|38756.6|62
1707795300000|2024-02-13 03:35:00|38762.9|38758.1|38761.4|38756.6|38763.4|38758.6|38760.4|38755.6|35
1707795600000|2024-02-13 03:40:00|38761.9|38757.1|38763.4|38758.6|38765.4|38760.6|38761.4|38756.6|29
1707795900000|2024-02-13 03:45:00|38762.9|38758.1|38762.9|38758.1|38767.4|38762.6|38761.4|38756.6|50
1707796200000|2024-02-13 03:50:00|38762.4|38757.6|38758.9|38754.1|38763.4|38758.6|38758.4|38753.6|33
1707796500000|2024-02-13 03:55:00|38758.4|38753.6|38758.4|38753.6|38759.4|38754.6|38756.4|38751.6|20
1707796800000|2024-02-13 04:00:00|38758.9|38754.1|38758.9|38754.1|38760.4|38755.6|38757.4|38752.6|35
1707797100000|2024-02-13 04:05:00|38758.4|38753.6|38756.4|38751.6|38759.4|38754.6|38756.4|38751.6|20
1707797400000|2024-02-13 04:10:00|38756.9|38752.1|38757.4|38752.6|38758.4|38753.6|38756.4|38751.6|17
1707797700000|2024-02-13 04:15:00|38756.9|38752.1|38758.9|38754.1|38760.4|38755.6|38756.4|38751.6|32
1707798000000|2024-02-13 04:20:00|38759.4|38754.6|38758.4|38753.6|38760.4|38755.6|38758.4|38753.6|17
1707798300000|2024-02-13 04:25:00|38757.4|38752.6|38761.4|38756.6|38762.4|38757.6|38755.4|38750.6|36
1707798600000|2024-02-13 04:30:00|38760.9|38756.1|38758.9|38754.1|38761.9|38757.1|38758.4|38753.6|28
1707798900000|2024-02-13 04:35:00|38758.4|38753.6|38758.4|38753.6|38759.9|38755.1|38756.4|38751.6|33
1707799200000|2024-02-13 04:40:00|38758.9|38754.1|38760.4|38755.6|38761.4|38756.6|38756.4|38751.6|30
1707799500000|2024-02-13 04:45:00|38759.9|38755.1|38758.9|38754.1|38761.4|38756.6|38758.4|38753.6|21
1707799800000|2024-02-13 04:50:00|38758.4|38753.6|38754.4|38749.6|38758.9|38754.1|38754.4|38749.6|39
1707800100000|2024-02-13 04:55:00|38753.9|38749.1|38755.4|38750.6|38757.9|38753.1|38753.9|38749.1|19
1707800400000|2024-02-13 05:00:00|38755.9|38751.1|38755.4|38750.6|38757.4|38752.6|38755.4|38750.6|18
1707800700000|2024-02-13 05:05:00|38755.9|38751.1|38756.4|38751.6|38758.4|38753.6|38755.9|38751.1|25
1707801000000|2024-02-13 05:10:00|38755.9|38751.1|38756.4|38751.6|38757.4|38752.6|38755.4|38750.6|16
1707801300000|2024-02-13 05:15:00|38756.9|38752.1|38759.9|38755.1|38761.9|38757.1|38756.4|38751.6|27
1707801600000|2024-02-13 05:20:00|38759.4|38754.6|38767.4|38762.6|38767.4|38762.6|38759.4|38754.6|40
1707801900000|2024-02-13 05:25:00|38766.4|38761.6|38770.9|38766.1|38771.4|38766.6|38765.9|38761.1|23
1707802200000|2024-02-13 05:30:00|38771.4|38766.6|38768.4|38763.6|38771.4|38766.6|38767.4|38762.6|61
1707802500000|2024-02-13 05:35:00|38767.9|38763.1|38766.9|38762.1|38770.4|38765.6|38766.4|38761.6|54
1707802800000|2024-02-13 05:40:00|38766.4|38761.6|38763.9|38759.1|38767.4|38762.6|38763.9|38759.1|27
1707803100000|2024-02-13 05:45:00|38764.4|38759.6|38763.4|38758.6|38766.4|38761.6|38762.9|38758.1|36
1707803400000|2024-02-13 05:50:00|38762.9|38758.1|38767.9|38763.1|38768.9|38764.1|38762.4|38757.6|40
1707803700000|2024-02-13 05:55:00|38768.4|38763.6|38766.4|38761.6|38772.4|38767.6|38765.4|38760.6|114
1707804000000|2024-02-13 06:00:00|38766.9|38762.1|38777.9|38773.1|38781.4|38776.6|38765.9|38761.1|161
1707804300000|2024-02-13 06:05:00|38777.4|38772.6|38782.9|38778.1|38782.9|38778.1|38776.4|38771.6|84
1707804600000|2024-02-13 06:10:00|38782.4|38777.6|38786.4|38781.6|38786.4|38781.6|38780.9|38776.1|77
1707804900000|2024-02-13 06:15:00|38786.9|38782.1|38798.9|38794.1|38800.4|38795.6|38786.9|38782.1|143
1707805200000|2024-02-13 06:20:00|38798.4|38793.6|38799.9|38795.1|38801.4|38796.6|38797.4|38792.6|96
1707805500000|2024-02-13 06:25:00|38800.4|38795.6|38801.4|38796.6|38803.4|38798.6|38798.9|38794.1|59
1707805800000|2024-02-13 06:30:00|38801.9|38797.1|38795.9|38791.1|38803.9|38799.1|38795.9|38791.1|77
1707806100000|2024-02-13 06:35:00|38796.4|38791.6|38796.4|38791.6|38796.9|38792.1|38792.4|38787.6|25
1707806400000|2024-02-13 06:40:00|38795.9|38791.1|38802.4|38797.6|38806.4|38801.6|38795.9|38791.1|37
1707806700000|2024-02-13 06:45:00|38801.9|38797.1|38799.4|38794.6|38802.4|38797.6|38798.4|38793.6|25
1707807000000|2024-02-13 06:50:00|38799.9|38795.1|38798.4|38793.6|38802.4|38797.6|38798.4|38793.6|69
1707807300000|2024-02-13 06:55:00|38798.9|38794.1|38797.9|38793.1|38802.4|38797.6|38797.4|38792.6|52
1707807600000|2024-02-13 07:00:00|38797.3|38793.7|38790.3|38786.7|38797.8|38794.2|38785.8|38782.2|235
1707807900000|2024-02-13 07:05:00|38790.8|38787.2|38785.8|38782.2|38793.3|38789.7|38784.3|38780.7|102
1707808200000|2024-02-13 07:10:00|38786.3|38782.7|38785.3|38781.7|38791.3|38787.7|38784.8|38781.2|59
1707808500000|2024-02-13 07:15:00|38785.8|38782.2|38784.8|38781.2|38786.8|38783.2|38782.3|38778.7|66
1707808800000|2024-02-13 07:20:00|38784.3|38780.7|38791.3|38787.7|38792.3|38788.7|38782.8|38779.2|83
1707809100000|2024-02-13 07:25:00|38791.8|38788.2|38796.3|38792.7|38798.3|38794.7|38788.8|38785.2|108
1707809400000|2024-02-13 07:30:00|38800.3|38796.7|38805.3|38801.7|38807.8|38804.2|38791.8|38788.2|346
1707809700000|2024-02-13 07:35:00|38805.8|38802.2|38806.8|38803.2|38809.8|38806.2|38805.8|38802.2|104
1707810000000|2024-02-13 07:40:00|38807.3|38803.7|38803.3|38799.7|38807.3|38803.7|38800.3|38796.7|73
1707810300000|2024-02-13 07:45:00|38803.8|38800.2|38808.8|38805.2|38809.8|38806.2|38798.8|38795.2|93
1707810600000|2024-02-13 07:50:00|38808.3|38804.7|38807.8|38804.2|38808.8|38805.2|38803.8|38800.2|98
1707810900000|2024-02-13 07:55:00|38807.3|38803.7|38822.3|38818.7|38822.8|38819.2|38804.8|38801.2|380
1707811200000|2024-02-13 08:00:00|38821.8|38818.2|38798.3|38794.7|38825.8|38822.2|38796.3|38792.7|355
1707811500000|2024-02-13 08:05:00|38797.8|38794.2|38802.8|38799.2|38810.3|38806.7|38795.3|38791.7|227
1707811800000|2024-02-13 08:10:00|38802.3|38798.7|38795.3|38791.7|38806.3|38802.7|38794.3|38790.7|146
1707812100000|2024-02-13 08:15:00|38794.8|38791.2|38795.8|38792.2|38799.3|38795.7|38789.8|38786.2|123
1707812400000|2024-02-13 08:20:00|38796.3|38792.7|38785.3|38781.7|38796.3|38792.7|38784.3|38780.7|206
1707812700000|2024-02-13 08:25:00|38785.8|38782.2|38777.3|38773.7|38798.8|38795.2|38776.8|38773.2|134
1707813000000|2024-02-13 08:30:00|38777.8|38774.2|38779.3|38775.7|38780.8|38777.2|38766.8|38763.2|232
1707813300000|2024-02-13 08:35:00|38779.8|38776.2|38768.8|38765.2|38780.3|38776.7|38768.8|38765.2|206
1707813600000|2024-02-13 08:40:00|38768.3|38764.7|38751.3|38747.7|38773.3|38769.7|38749.8|38746.2|205
1707813900000|2024-02-13 08:45:00|38751.8|38748.2|38736.8|38733.2|38751.8|38748.2|38704.8|38701.2|1096
1707814200000|2024-02-13 08:50:00|38736.3|38732.7|38745.3|38741.7|38749.8|38746.2|38730.3|38726.7|301
1707814500000|2024-02-13 08:55:00|38744.8|38741.2|38734.3|38730.7|38745.3|38741.7|38730.8|38727.2|243
1707814800000|2024-02-13 09:00:00|38735.3|38731.7|38740.3|38736.7|38749.8|38746.2|38729.3|38725.7|551
1707815100000|2024-02-13 09:05:00|38739.8|38736.2|38727.3|38723.7|38745.3|38741.7|38725.8|38722.2|236
1707815400000|2024-02-13 09:10:00|38726.8|38723.2|38727.8|38724.2|38736.8|38733.2|38723.8|38720.2|239
1707815700000|2024-02-13 09:15:00|38728.3|38724.7|38735.3|38731.7|38741.3|38737.7|38723.8|38720.2|194
1707816000000|2024-02-13 09:20:00|38734.8|38731.2|38743.8|38740.2|38745.3|38741.7|38732.3|38728.7|185
1707816300000|2024-02-13 09:25:00|38742.8|38739.2|38731.3|38727.7|38751.3|38747.7|38730.8|38727.2|204
1707816600000|2024-02-13 09:30:00|38730.8|38727.2|38733.3|38729.7|38740.8|38737.2|38724.8|38721.2|213
1707816900000|2024-02-13 09:35:00|38732.8|38729.2|38736.8|38733.2|38741.8|38738.2|38729.8|38726.2|221
1707817200000|2024-02-13 09:40:00|38737.8|38734.2|38740.3|38736.7|38746.3|38742.7|38731.8|38728.2|241
1707817500000|2024-02-13 09:45:00|38740.8|38737.2|38737.3|38733.7|38741.8|38738.2|38730.3|38726.7|111
1707817800000|2024-02-13 09:50:00|38736.8|38733.2|38742.3|38738.7|38742.8|38739.2|38731.3|38727.7|116
1707818100000|2024-02-13 09:55:00|38742.8|38739.2|38751.8|38748.2|38754.3|38750.7|38741.3|38737.7|159
1707818400000|2024-02-13 10:00:00|38750.8|38747.2|38758.3|38754.7|38761.8|38758.2|38749.8|38746.2|192
1707818700000|2024-02-13 10:05:00|38757.8|38754.2|38752.3|38748.7|38761.3|38757.7|38745.8|38742.2|256
1707819000000|2024-02-13 10:10:00|38751.8|38748.2|38749.8|38746.2|38756.3|38752.7|38748.3|38744.7|171
1707819300000|2024-02-13 10:15:00|38750.3|38746.7|38749.8|38746.2|38753.3|38749.7|38740.3|38736.7|168
1707819600000|2024-02-13 10:20:00|38749.3|38745.7|38741.3|38737.7|38752.8|38749.2|38740.8|38737.2|163
1707819900000|2024-02-13 10:25:00|38740.8|38737.2|38749.8|38746.2|38754.8|38751.2|38737.3|38733.7|243
1707820200000|2024-02-13 10:30:00|38748.3|38744.7|38766.8|38763.2|38766.8|38763.2|38747.8|38744.2|281
1707820500000|2024-02-13 10:35:00|38767.3|38763.7|38763.8|38760.2|38770.8|38767.2|38759.8|38756.2|124
1707820800000|2024-02-13 10:40:00|38763.3|38759.7|38735.8|38732.2|38764.8|38761.2|38735.8|38732.2|350
1707821100000|2024-02-13 10:45:00|38734.8|38731.2|38724.8|38721.2|38740.3|38736.7|38723.8|38720.2|168
1707821400000|2024-02-13 10:50:00|38723.3|38719.7|38727.3|38723.7|38734.3|38730.7|38720.8|38717.2|143
1707821700000|2024-02-13 10:55:00|38726.8|38723.2|38747.8|38744.2|38749.3|38745.7|38725.3|38721.7|221
1707822000000|2024-02-13 11:00:00|38748.3|38744.7|38753.8|38750.2|38759.8|38756.2|38746.8|38743.2|140
1707822300000|2024-02-13 11:05:00|38753.3|38749.7|38763.3|38759.7|38764.8|38761.2|38751.3|38747.7|150
1707822600000|2024-02-13 11:10:00|38762.8|38759.2|38759.8|38756.2|38764.8|38761.2|38751.8|38748.2|127
1707822900000|2024-02-13 11:15:00|38760.3|38756.7|38777.3|38773.7|38777.8|38774.2|38759.3|38755.7|175
1707823200000|2024-02-13 11:20:00|38777.8|38774.2|38761.8|38758.2|38779.8|38776.2|38759.3|38755.7|217
1707823500000|2024-02-13 11:25:00|38761.3|38757.7|38761.3|38757.7|38768.8|38765.2|38759.3|38755.7|98
1707823800000|2024-02-13 11:30:00|38760.8|38757.2|38758.3|38754.7|38762.8|38759.2|38755.3|38751.7|133
1707824100000|2024-02-13 11:35:00|38757.8|38754.2|38766.3|38762.7|38768.3|38764.7|38757.3|38753.7|165
1707824400000|2024-02-13 11:40:00|38765.8|38762.2|38756.3|38752.7|38765.8|38762.2|38755.8|38752.2|118
1707824700000|2024-02-13 11:45:00|38756.8|38753.2|38759.3|38755.7|38762.3|38758.7|38755.8|38752.2|130
1707825000000|2024-02-13 11:50:00|38759.8|38756.2|38760.3|38756.7|38762.8|38759.2|38752.8|38749.2|113
1707825300000|2024-02-13 11:55:00|38755.3|38751.7|38747.3|38743.7|38758.3|38754.7|38743.8|38740.2|405
1707825600000|2024-02-13 12:00:00|38746.8|38743.2|38735.8|38732.2|38749.8|38746.2|38732.8|38729.2|641
1707825900000|2024-02-13 12:05:00|38735.3|38731.7|38733.8|38730.2|38748.8|38745.2|38733.3|38729.7|265
1707826200000|2024-02-13 12:10:00|38733.3|38729.7|38751.8|38748.2|38755.8|38752.2|38728.8|38725.2|500
1707826500000|2024-02-13 12:15:00|38751.3|38747.7|38759.8|38756.2|38759.8|38756.2|38747.3|38743.7|178
1707826800000|2024-02-13 12:20:00|38759.3|38755.7|38747.8|38744.2|38760.3|38756.7|38747.8|38744.2|126
1707827100000|2024-02-13 12:25:00|38747.3|38743.7|38741.8|38738.2|38753.8|38750.2|38741.8|38738.2|123
1707827400000|2024-02-13 12:30:00|38742.3|38738.7|38741.8|38738.2|38747.8|38744.2|38732.8|38729.2|231
1707827700000|2024-02-13 12:35:00|38742.3|38738.7|38753.8|38750.2|38754.3|38750.7|38735.8|38732.2|199
1707828000000|2024-02-13 12:40:00|38754.3|38750.7|38756.8|38753.2|38758.8|38755.2|38749.8|38746.2|209
1707828300000|2024-02-13 12:45:00|38756.3|38752.7|38756.8|38753.2|38764.8|38761.2|38750.8|38747.2|288
1707828600000|2024-02-13 12:50:00|38755.8|38752.2|38754.3|38750.7|38756.3|38752.7|38747.8|38744.2|142
1707828900000|2024-02-13 12:55:00|38753.8|38750.2|38753.8|38750.2|38765.8|38762.2|38752.8|38749.2|278
1707829200000|2024-02-13 13:00:00|38756.3|38752.7|38745.3|38741.7|38757.3|38753.7|38737.8|38734.2|379
1707829500000|2024-02-13 13:05:00|38744.8|38741.2|38749.8|38746.2|38749.8|38746.2|38736.3|38732.7|393
1707829800000|2024-02-13 13:10:00|38750.8|38747.2|38760.8|38757.2|38760.8|38757.2|38746.8|38743.2|466
1707830100000|2024-02-13 13:15:00|38761.8|38758.2|38752.8|38749.2|38762.3|38758.7|38748.3|38744.7|319
1707830400000|2024-02-13 13:20:00|38753.3|38749.7|38757.8|38754.2|38766.3|38762.7|38751.8|38748.2|390
1707830700000|2024-02-13 13:25:00|38758.3|38754.7|38758.8|38755.2|38771.8|38768.2|38755.3|38751.7|421
1707831000000|2024-02-13 13:30:00|38760.3|38756.7|38542.8|38539.2|38772.3|38768.7|38485.3|38481.7|6967
1707831300000|2024-02-13 13:35:00|38541.8|38538.2|38512.3|38508.7|38553.3|38549.7|38489.3|38485.7|3293
1707831600000|2024-02-13 13:40:00|38511.8|38508.2|38488.3|38484.7|38533.3|38529.7|38454.8|38451.2|2486
1707831900000|2024-02-13 13:45:00|38487.8|38484.2|38479.8|38476.2|38495.8|38492.2|38459.8|38456.2|1612
1707832200000|2024-02-13 13:50:00|38479.3|38475.7|38447.3|38443.7|38486.3|38482.7|38438.8|38435.2|1814
1707832500000|2024-02-13 13:55:00|38447.8|38444.2|38457.3|38453.7|38463.8|38460.2|38446.3|38442.7|982
1707832800000|2024-02-13 14:00:00|38457.8|38454.2|38436.8|38433.2|38468.8|38465.2|38429.8|38426.2|1614
1707833100000|2024-02-13 14:05:00|38436.3|38432.7|38418.3|38414.7|38438.3|38434.7|38409.8|38406.2|1542
1707833400000|2024-02-13 14:10:00|38418.8|38415.2|38427.3|38423.7|38432.8|38429.2|38390.8|38387.2|1573
1707833700000|2024-02-13 14:15:00|38426.8|38423.2|38497.3|38493.7|38511.8|38508.2|38424.8|38421.2|2301
1707834000000|2024-02-13 14:20:00|38497.8|38494.2|38466.3|38462.7|38502.3|38498.7|38460.8|38457.2|1069
1707834300000|2024-02-13 14:25:00|38466.8|38463.2|38494.8|38491.2|38502.3|38498.7|38454.3|38450.7|1650
1707834600000|2024-02-13 14:30:00|38494.2|38491.8|38474.2|38471.8|38507.7|38505.3|38434.7|38432.3|7161
1707834900000|2024-02-13 14:35:00|38474.7|38472.3|38372.2|38369.8|38493.7|38491.3|38368.2|38365.8|3955
1707835200000|2024-02-13 14:40:00|38372.7|38370.3|38358.7|38356.3|38395.2|38392.8|38347.2|38344.8|3897
1707835500000|2024-02-13 14:45:00|38358.2|38355.8|38335.7|38333.3|38380.2|38377.8|38326.7|38324.3|2868
1707835800000|2024-02-13 14:50:00|38334.7|38332.3|38308.7|38306.3|38339.7|38337.3|38294.2|38291.8|2543
1707836100000|2024-02-13 14:55:00|38309.2|38306.8|38266.7|38264.3|38311.7|38309.3|38256.7|38254.3|2558
1707836400000|2024-02-13 15:00:00|38266.2|38263.8|38266.2|38263.8|38288.7|38286.3|38250.2|38247.8|2829
1707836700000|2024-02-13 15:05:00|38265.2|38262.8|38259.2|38256.8|38267.7|38265.3|38242.2|38239.8|2379
1707837000000|2024-02-13 15:10:00|38258.7|38256.3|38252.2|38249.8|38269.2|38266.8|38244.2|38241.8|2303
1707837300000|2024-02-13 15:15:00|38252.7|38250.3|38268.9|38266.5|38269.9|38267.5|38243.7|38241.3|3133
1707837600000|2024-02-13 15:20:00|38269.6|38267.2|38291.6|38289.2|38298.6|38296.2|38264.6|38262.2|2493
1707837900000|2024-02-13 15:25:00|38291.1|38288.7|38338.6|38336.2|38340.6|38338.2|38290.1|38287.7|2479
1707838200000|2024-02-13 15:30:00|38338.1|38335.7|38332.6|38330.2|38351.6|38349.2|38307.6|38305.2|2454
1707838500000|2024-02-13 15:35:00|38332.1|38329.7|38323.1|38320.7|38332.6|38330.2|38302.6|38300.2|1338
1707838800000|2024-02-13 15:40:00|38323.6|38321.2|38316.6|38314.2|38323.6|38321.2|38299.6|38297.2|1700
1707839100000|2024-02-13 15:45:00|38316.1|38313.7|38308.1|38305.7|38317.6|38315.2|38295.1|38292.7|1315
1707839400000|2024-02-13 15:50:00|38308.6|38306.2|38335.1|38332.7|38336.6|38334.2|38297.6|38295.2|1659
1707839700000|2024-02-13 15:55:00|38334.6|38332.2|38314.6|38312.2|38336.6|38334.2|38304.6|38302.2|1365
1707840000000|2024-02-13 16:00:00|38317.1|38314.7|38347.1|38344.7|38353.6|38351.2|38306.6|38304.2|1373
1707840300000|2024-02-13 16:05:00|38347.6|38345.2|38361.6|38359.2|38370.6|38368.2|38340.6|38338.2|1462
1707840600000|2024-02-13 16:10:00|38362.1|38359.7|38357.1|38354.7|38367.6|38365.2|38351.6|38349.2|894
1707840900000|2024-02-13 16:15:00|38357.6|38355.2|38362.1|38359.7|38374.1|38371.7|38352.1|38349.7|1099
1707841200000|2024-02-13 16:20:00|38361.6|38359.2|38390.6|38388.2|38399.1|38396.7|38359.6|38357.2|1211
1707841500000|2024-02-13 16:25:00|38390.1|38387.7|38386.1|38383.7|38403.6|38401.2|38382.6|38380.2|1075
1707841800000|2024-02-13 16:30:00|38386.6|38384.2|38401.6|38399.2|38410.6|38408.2|38372.1|38369.7|1459
1707842100000|2024-02-13 16:35:00|38399.6|38397.2|38400.6|38398.2|38403.6|38401.2|38385.6|38383.2|1015
1707842400000|2024-02-13 16:40:00|38399.1|38396.7|38385.1|38382.7|38411.6|38409.2|38381.6|38379.2|1110
1707842700000|2024-02-13 16:45:00|38384.6|38382.2|38388.6|38386.2|38396.1|38393.7|38377.6|38375.2|563
1707843000000|2024-02-13 16:50:00|38388.1|38385.7|38362.6|38360.2|38390.6|38388.2|38362.1|38359.7|982
1707843300000|2024-02-13 16:55:00|38363.6|38361.2|38360.1|38357.7|38366.6|38364.2|38348.6|38346.2|1166
1707843600000|2024-02-13 17:00:00|38360.6|38358.2|38356.6|38354.2|38368.1|38365.7|38348.6|38346.2|884
1707843900000|2024-02-13 17:05:00|38355.1|38352.7|38333.6|38331.2|38355.1|38352.7|38327.6|38325.2|992
1707844200000|2024-02-13 17:10:00|38334.6|38332.2|38347.6|38345.2|38348.6|38346.2|38316.6|38314.2|1249
1707844500000|2024-02-13 17:15:00|38348.1|38345.7|38339.1|38336.7|38357.6|38355.2|38333.1|38330.7|974
1707844800000|2024-02-13 17:20:00|38339.6|38337.2|38331.6|38329.2|38344.6|38342.2|38328.6|38326.2|526
1707845100000|2024-02-13 17:25:00|38331.1|38328.7|38303.6|38301.2|38331.6|38329.2|38294.1|38291.7|1606
1707845400000|2024-02-13 17:30:00|38304.1|38301.7|38338.6|38336.2|38342.6|38340.2|38299.6|38297.2|1252
1707845700000|2024-02-13 17:35:00|38338.1|38335.7|38348.1|38345.7|38349.6|38347.2|38323.6|38321.2|1119
1707846000000|2024-02-13 17:40:00|38348.6|38346.2|38340.1|38337.7|38351.1|38348.7|38333.1|38330.7|916
1707846300000|2024-02-13 17:45:00|38340.6|38338.2|38318.1|38315.7|38341.6|38339.2|38312.1|38309.7|810
1707846600000|2024-02-13 17:50:00|38317.1|38314.7|38298.6|38296.2|38332.6|38330.2|38296.6|38294.2|971
1707846900000|2024-02-13 17:55:00|38298.1|38295.7|38298.6|38296.2|38304.6|38302.2|38284.1|38281.7|1169
1707847200000|2024-02-13 18:00:00|38297.9|38295.5|38281.9|38279.5|38301.4|38299|38277.9|38275.5|1015
1707847500000|2024-02-13 18:05:00|38282.4|38280|38273.4|38271|38287.9|38285.5|38269.9|38267.5|907
1707847800000|2024-02-13 18:10:00|38272.9|38270.5|38280.9|38278.5|38282.4|38280|38259.9|38257.5|1172
1707848100000|2024-02-13 18:15:00|38280.4|38278|38274.4|38272|38284.9|38282.5|38265.9|38263.5|643
1707848400000|2024-02-13 18:20:00|38274.9|38272.5|38243.9|38241.5|38274.9|38272.5|38242.9|38240.5|1040
1707848700000|2024-02-13 18:25:00|38242.9|38240.5|38255.4|38253|38262.4|38260|38241.9|38239.5|707
1707849000000|2024-02-13 18:30:00|38255.9|38253.5|38243.9|38241.5|38256.9|38254.5|38240.4|38238|907
1707849300000|2024-02-13 18:35:00|38244.4|38242|38241.9|38239.5|38249.4|38247|38227.9|38225.5|920
1707849600000|2024-02-13 18:40:00|38241.4|38239|38218.9|38216.5|38241.4|38239|38207.9|38205.5|1026
1707849900000|2024-02-13 18:45:00|38218.4|38216|38208.9|38206.5|38229.9|38227.5|38205.9|38203.5|786
1707850200000|2024-02-13 18:50:00|38209.4|38207|38199.9|38197.5|38209.4|38207|38195.9|38193.5|1266
1707850500000|2024-02-13 18:55:00|38199.4|38197|38201.9|38199.5|38204.4|38202|38190.9|38188.5|605
1707850800000|2024-02-13 19:00:00|38202.4|38200|38152.9|38150.5|38202.9|38200.5|38146.4|38144|1929
1707851100000|2024-02-13 19:05:00|38153.4|38151|38138.9|38136.5|38156.9|38154.5|38129.9|38127.5|1693
1707851400000|2024-02-13 19:10:00|38139.4|38137|38109.4|38107|38139.4|38137|38096.4|38094|2321
1707851700000|2024-02-13 19:15:00|38108.9|38106.5|38102.9|38100.5|38122.4|38120|38083.4|38081|2507
1707852000000|2024-02-13 19:20:00|38104.2|38101.8|38090.2|38087.8|38118.2|38115.8|38088.2|38085.8|1000
1707852300000|2024-02-13 19:25:00|38090.7|38088.3|38094.2|38091.8|38104.2|38101.8|38076.2|38073.8|1384
1707852600000|2024-02-13 19:30:00|38093.2|38090.8|38131.7|38129.3|38138.7|38136.3|38091.2|38088.8|1356
1707852900000|2024-02-13 19:35:00|38131.2|38128.8|38139.7|38137.3|38147.7|38145.3|38123.2|38120.8|1511
1707853200000|2024-02-13 19:40:00|38140.2|38137.8|38109.2|38106.8|38152.7|38150.3|38108.2|38105.8|1244
1707853500000|2024-02-13 19:45:00|38108.7|38106.3|38070.7|38068.3|38119.2|38116.8|38068.2|38065.8|1799
1707853800000|2024-02-13 19:50:00|38070.2|38067.8|38050.7|38048.3|38080.2|38077.8|38038.2|38035.8|1974
1707854100000|2024-02-13 19:55:00|38051.2|38048.8|38068.2|38065.8|38075.2|38072.8|38044.2|38041.8|1630
1707854400000|2024-02-13 20:00:00|38066.2|38063.8|38050.7|38048.3|38078.2|38075.8|38045.2|38042.8|1237
1707854700000|2024-02-13 20:05:00|38049.7|38047.3|38059.2|38056.8|38070.2|38067.8|38049.2|38046.8|1190
1707855000000|2024-02-13 20:10:00|38058.7|38056.3|38059.7|38057.3|38074.2|38071.8|38055.2|38052.8|850
1707855300000|2024-02-13 20:15:00|38059.2|38056.8|38054.2|38051.8|38064.2|38061.8|38049.2|38046.8|1111
1707855600000|2024-02-13 20:20:00|38053.2|38050.8|38057.2|38054.8|38068.2|38065.8|38044.2|38041.8|1404
1707855900000|2024-02-13 20:25:00|38057.7|38055.3|38085.2|38082.8|38090.2|38087.8|38045.2|38042.8|1587
1707856200000|2024-02-13 20:30:00|38085.7|38083.3|38132.7|38130.3|38137.7|38135.3|38075.2|38072.8|2002
1707856500000|2024-02-13 20:35:00|38130.7|38128.3|38132.7|38130.3|38143.2|38140.8|38126.2|38123.8|1795
1707856800000|2024-02-13 20:40:00|38132.6|38130.2|38178.6|38176.2|38181.1|38178.7|38128.6|38126.2|2150
1707857100000|2024-02-13 20:45:00|38179.1|38176.7|38190.6|38188.2|38195.1|38192.7|38172.1|38169.7|2274
1707857400000|2024-02-13 20:50:00|38191.1|38188.7|38203.6|38201.2|38207.1|38204.7|38169.1|38166.7|2829
1707857700000|2024-02-13 20:55:00|38204.1|38201.7|38276.1|38273.7|38283.6|38281.2|38201.1|38198.7|8431
1707858000000|2024-02-13 21:00:00|38271.2|38268.8|38261.4|38256.6|38282.4|38277.6|38254.4|38249.6|2444
1707858300000|2024-02-13 21:05:00|38261.9|38257.1|38238.4|38233.6|38266.4|38261.6|38235.4|38230.6|818
1707858600000|2024-02-13 21:10:00|38238.9|38234.1|38246.4|38241.6|38250.4|38245.6|38235.9|38231.1|1101
1707858900000|2024-02-13 21:15:00|38245.9|38241.1|38252.9|38248.1|38255.4|38250.6|38244.9|38240.1|241
1707859200000|2024-02-13 21:20:00|38252.4|38247.6|38251.9|38247.1|38257.4|38252.6|38249.4|38244.6|188
1707859500000|2024-02-13 21:25:00|38251.4|38246.6|38243.9|38239.1|38254.4|38249.6|38242.9|38238.1|190
1707859800000|2024-02-13 21:30:00|38244.4|38239.6|38241.9|38237.1|38247.9|38243.1|38241.4|38236.6|245
1707860100000|2024-02-13 21:35:00|38241.4|38236.6|38253.9|38249.1|38253.9|38249.1|38241.4|38236.6|183
1707860400000|2024-02-13 21:40:00|38253.4|38248.6|38260.9|38256.1|38264.9|38260.1|38252.4|38247.6|183
1707860700000|2024-02-13 21:45:00|38260.4|38255.6|38266.4|38261.6|38267.4|38262.6|38259.4|38254.6|138
1707861000000|2024-02-13 21:50:00|38266.9|38262.1|38264.4|38259.6|38270.4|38265.6|38258.9|38254.1|122
1707861300000|2024-02-13 21:55:00|38264.9|38260.1|38264.5|38254.7|38267.4|38262.6|38262.9|38254.7|115
1707861600000|2024-02-13 22:00:00|38265.1|38255.3|38267|38257.2|38267.3|38257.5|38264|38254.2|0
1707861900000|2024-02-13 22:05:00|38267.9|38258.1|38269.5|38259.7|38270.1|38260.3|38267.8|38258|0
1707862200000|2024-02-13 22:10:00|38270.4|38260.6|38277.4|38267.6|38279.4|38269.6|38269.8|38260|0
1707862500000|2024-02-13 22:15:00|38276.3|38266.5|38277.2|38267.4|38278.1|38268.3|38276|38266.2|0
1707862800000|2024-02-13 22:20:00|38277.4|38267.6|38278.1|38268.3|38279.5|38269.7|38277|38267.2|0
1707863100000|2024-02-13 22:25:00|38277.9|38268.1|38280.2|38270.4|38283.8|38274|38276.8|38267|0
1707863400000|2024-02-13 22:30:00|38279.9|38270.1|38281.2|38271.4|38283.8|38274|38279|38269.2|0
1707863700000|2024-02-13 22:35:00|38281|38271.2|38283.3|38273.5|38287.3|38277.5|38280.6|38270.8|0
1707864000000|2024-02-13 22:40:00|38285.3|38275.5|38283.5|38273.7|38285.8|38276|38283|38273.2|0
1707864300000|2024-02-13 22:45:00|38282.9|38273.1|38274.7|38264.9|38283.2|38273.4|38274.1|38264.3|0
1707864600000|2024-02-13 22:50:00|38274.5|38264.7|38270.2|38260.4|38274.5|38264.7|38267.5|38257.7|0
1707864900000|2024-02-13 22:55:00|38269|38259.2|38269.6|38259.8|38272|38262.2|38269|38259.2|0
1707865200000|2024-02-13 23:00:00|38277.9|38273.1|38259.6|38254.8|38283.9|38279.1|38250.9|38246.1|309
1707865500000|2024-02-13 23:05:00|38259.1|38254.3|38270.6|38265.8|38272.1|38267.3|38258.6|38253.8|190
1707865800000|2024-02-13 23:10:00|38270.1|38265.3|38262.6|38257.8|38273.1|38268.3|38262.6|38257.8|106
1707866100000|2024-02-13 23:15:00|38262.1|38257.3|38260.1|38255.3|38267.6|38262.8|38258.6|38253.8|59
1707866400000|2024-02-13 23:20:00|38260.6|38255.8|38262.6|38257.8|38267.1|38262.3|38260.1|38255.3|66
1707866700000|2024-02-13 23:25:00|38263.1|38258.3|38267.6|38262.8|38269.6|38264.8|38260.6|38255.8|72
1707867000000|2024-02-13 23:30:00|38268.1|38263.3|38271.1|38266.3|38271.6|38266.8|38264.1|38259.3|43
1707867300000|2024-02-13 23:35:00|38271.6|38266.8|38270.6|38265.8|38277.6|38272.8|38270.6|38265.8|114
1707867600000|2024-02-13 23:40:00|38270.1|38265.3|38272.1|38267.3|38273.6|38268.8|38268.6|38263.8|45
1707867900000|2024-02-13 23:45:00|38271.6|38266.8|38265.6|38260.8|38273.1|38268.3|38265.6|38260.8|76
1707868200000|2024-02-13 23:50:00|38265.1|38260.3|38266.6|38261.8|38267.1|38262.3|38262.6|38257.8|74
1707868500000|2024-02-13 23:55:00|38267.1|38262.3|38267.6|38262.8|38269.6|38264.8|38264.6|38259.8|62
1707868800000|2024-02-14 00:00:00|38268.1|38263.3|38266.6|38261.8|38268.1|38263.3|38260.1|38255.3|128
1707869100000|2024-02-14 00:05:00|38266.1|38261.3|38260.6|38255.8|38267.6|38262.8|38258.1|38253.3|56
1707869400000|2024-02-14 00:10:00|38261.1|38256.3|38260.6|38255.8|38262.1|38257.3|38258.6|38253.8|20
1707869700000|2024-02-14 00:15:00|38260.1|38255.3|38254.6|38249.8|38262.1|38257.3|38253.6|38248.8|78
1707870000000|2024-02-14 00:20:00|38254.1|38249.3|38248.6|38243.8|38257.6|38252.8|38247.1|38242.3|102
1707870300000|2024-02-14 00:25:00|38249.1|38244.3|38248.1|38243.3|38254.6|38249.8|38245.6|38240.8|163
1707870600000|2024-02-14 00:30:00|38248.6|38243.8|38247.6|38242.8|38253.6|38248.8|38247.6|38242.8|121
1707870900000|2024-02-14 00:35:00|38248.1|38243.3|38242.6|38237.8|38248.1|38243.3|38242.6|38237.8|57
1707871200000|2024-02-14 00:40:00|38243.1|38238.3|38251.1|38246.3|38251.1|38246.3|38238.1|38233.3|51
1707871500000|2024-02-14 00:45:00|38252.1|38247.3|38257.6|38252.8|38258.1|38253.3|38249.6|38244.8|81
1707871800000|2024-02-14 00:50:00|38258.1|38253.3|38261.1|38256.3|38266.6|38261.8|38258.1|38253.3|152
1707872100000|2024-02-14 00:55:00|38260.6|38255.8|38262.1|38257.3|38264.6|38259.8|38256.6|38251.8|60
1707872400000|2024-02-14 01:00:00|38261.1|38256.3|38259.6|38254.8|38263.1|38258.3|38258.6|38253.8|68
1707872700000|2024-02-14 01:05:00|38260.1|38255.3|38257.1|38252.3|38262.1|38257.3|38256.1|38251.3|48
1707873000000|2024-02-14 01:10:00|38257.6|38252.8|38259.1|38254.3|38265.1|38260.3|38257.1|38252.3|101
1707873300000|2024-02-14 01:15:00|38258.6|38253.8|38246.1|38241.3|38260.1|38255.3|38245.6|38240.8|213
1707873600000|2024-02-14 01:20:00|38246.6|38241.8|38244.6|38239.8|38249.1|38244.3|38239.1|38234.3|151
1707873900000|2024-02-14 01:25:00|38244.1|38239.3|38250.6|38245.8|38252.6|38247.8|38244.1|38239.3|77
1707874200000|2024-02-14 01:30:00|38250.1|38245.3|38249.1|38244.3|38254.1|38249.3|38248.1|38243.3|56
1707874500000|2024-02-14 01:35:00|38249.6|38244.8|38238.6|38233.8|38252.1|38247.3|38238.1|38233.3|91
1707874800000|2024-02-14 01:40:00|38239.1|38234.3|38254.1|38249.3|38254.6|38249.8|38238.6|38233.8|54
1707875100000|2024-02-14 01:45:00|38253.1|38248.3|38251.1|38246.3|38253.1|38248.3|38241.1|38236.3|63
1707875400000|2024-02-14 01:50:00|38250.6|38245.8|38254.6|38249.8|38257.1|38252.3|38250.1|38245.3|51
1707875700000|2024-02-14 01:55:00|38255.1|38250.3|38255.1|38250.3|38255.6|38250.8|38250.6|38245.8|46
1707876000000|2024-02-14 02:00:00|38255.6|38250.8|38267.1|38262.3|38267.6|38262.8|38253.1|38248.3|151
1707876300000|2024-02-14 02:05:00|38266.1|38261.3|38264.6|38259.8|38268.6|38263.8|38260.6|38255.8|73
1707876600000|2024-02-14 02:10:00|38264.1|38259.3|38262.6|38257.8|38268.6|38263.8|38262.1|38257.3|56
1707876900000|2024-02-14 02:15:00|38263.1|38258.3|38271.1|38266.3|38273.1|38268.3|38262.1|38257.3|65
1707877200000|2024-02-14 02:20:00|38272.6|38267.8|38266.1|38261.3|38272.6|38267.8|38265.6|38260.8|58
1707877500000|2024-02-14 02:25:00|38265.6|38260.8|38265.6|38260.8|38267.6|38262.8|38263.1|38258.3|48
1707877800000|2024-02-14 02:30:00|38265.1|38260.3|38255.1|38250.3|38265.1|38260.3|38254.6|38249.8|51
1707878100000|2024-02-14 02:35:00|38255.6|38250.8|38255.1|38250.3|38257.6|38252.8|38250.1|38245.3|51
1707878400000|2024-02-14 02:40:00|38254.6|38249.8|38252.1|38247.3|38255.1|38250.3|38247.1|38242.3|56
1707878700000|2024-02-14 02:45:00|38251.1|38246.3|38254.1|38249.3|38254.6|38249.8|38250.6|38245.8|25
1707879000000|2024-02-14 02:50:00|38254.6|38249.8|38254.1|38249.3|38255.6|38250.8|38251.1|38246.3|20
1707879300000|2024-02-14 02:55:00|38253.6|38248.8|38250.6|38245.8|38253.6|38248.8|38249.6|38244.8|29
1707879600000|2024-02-14 03:00:00|38250.1|38245.3|38253.6|38248.8|38254.6|38249.8|38249.1|38244.3|43
1707879900000|2024-02-14 03:05:00|38253.1|38248.3|38251.6|38246.8|38254.1|38249.3|38248.1|38243.3|25
1707880200000|2024-02-14 03:10:00|38251.1|38246.3|38250.6|38245.8|38251.1|38246.3|38247.1|38242.3|19
1707880500000|2024-02-14 03:15:00|38250.1|38245.3|38247.1|38242.3|38250.6|38245.8|38247.1|38242.3|21
1707880800000|2024-02-14 03:20:00|38247.6|38242.8|38253.6|38248.8|38254.1|38249.3|38247.1|38242.3|28
1707881100000|2024-02-14 03:25:00|38254.1|38249.3|38255.6|38250.8|38256.1|38251.3|38252.6|38247.8|31
1707881400000|2024-02-14 03:30:00|38255.1|38250.3|38248.6|38243.8|38255.1|38250.3|38246.1|38241.3|67
1707881700000|2024-02-14 03:35:00|38248.1|38243.3|38250.1|38245.3|38251.1|38246.3|38245.1|38240.3|66
1707882000000|2024-02-14 03:40:00|38250.6|38245.8|38253.6|38248.8|38253.6|38248.8|38248.6|38243.8|29
1707882300000|2024-02-14 03:45:00|38253.1|38248.3|38254.1|38249.3|38254.6|38249.8|38249.1|38244.3|48
1707882600000|2024-02-14 03:50:00|38253.6|38248.8|38254.1|38249.3|38256.1|38251.3|38249.6|38244.8|32
1707882900000|2024-02-14 03:55:00|38254.6|38249.8|38252.1|38247.3|38254.6|38249.8|38248.6|38243.8|72
1707883200000|2024-02-14 04:00:00|38251.6|38246.8|38251.6|38246.8|38253.6|38248.8|38249.1|38244.3|32
1707883500000|2024-02-14 04:05:00|38252.1|38247.3|38250.1|38245.3|38252.1|38247.3|38248.6|38243.8|16
1707883800000|2024-02-14 04:10:00|38249.6|38244.8|38247.6|38242.8|38251.6|38246.8|38247.6|38242.8|13
1707884100000|2024-02-14 04:15:00|38248.1|38243.3|38245.6|38240.8|38250.6|38245.8|38245.6|38240.8|28
1707884400000|2024-02-14 04:20:00|38246.1|38241.3|38247.1|38242.3|38248.1|38243.3|38245.1|38240.3|24
1707884700000|2024-02-14 04:25:00|38246.6|38241.8|38244.6|38239.8|38248.1|38243.3|38244.1|38239.3|32
1707885000000|2024-02-14 04:30:00|38244.1|38239.3|38245.1|38240.3|38248.1|38243.3|38243.6|38238.8|30
1707885300000|2024-02-14 04:35:00|38245.6|38240.8|38244.6|38239.8|38247.1|38242.3|38243.1|38238.3|59
1707885600000|2024-02-14 04:40:00|38245.1|38240.3|38249.1|38244.3|38250.1|38245.3|38245.1|38240.3|37
1707885900000|2024-02-14 04:45:00|38248.6|38243.8|38251.6|38246.8|38252.6|38247.8|38248.1|38243.3|26
1707886200000|2024-02-14 04:50:00|38251.1|38246.3|38252.6|38247.8|38253.6|38248.8|38250.6|38245.8|23
1707886500000|2024-02-14 04:55:00|38252.1|38247.3|38257.6|38252.8|38260.1|38255.3|38252.1|38247.3|43
1707886800000|2024-02-14 05:00:00|38258.1|38253.3|38259.6|38254.8|38262.1|38257.3|38256.1|38251.3|42
1707887100000|2024-02-14 05:05:00|38259.1|38254.3|38259.1|38254.3|38263.1|38258.3|38258.1|38253.3|80
1707887400000|2024-02-14 05:10:00|38258.6|38253.8|38258.1|38253.3|38261.1|38256.3|38257.1|38252.3|17
1707887700000|2024-02-14 05:15:00|38258.6|38253.8|38262.6|38257.8|38264.1|38259.3|38257.6|38252.8|38
1707888000000|2024-02-14 05:20:00|38263.1|38258.3|38262.1|38257.3|38263.6|38258.8|38260.6|38255.8|13
1707888300000|2024-02-14 05:25:00|38262.6|38257.8|38262.1|38257.3|38264.1|38259.3|38260.1|38255.3|29
1707888600000|2024-02-14 05:30:00|38261.6|38256.8|38267.1|38262.3|38271.1|38266.3|38261.1|38256.3|80
1707888900000|2024-02-14 05:35:00|38266.6|38261.8|38272.1|38267.3|38273.1|38268.3|38264.1|38259.3|78
1707889200000|2024-02-14 05:40:00|38272.6|38267.8|38267.6|38262.8|38272.6|38267.8|38266.1|38261.3|41
1707889500000|2024-02-14 05:45:00|38268.1|38263.3|38263.6|38258.8|38269.1|38264.3|38263.6|38258.8|39
1707889800000|2024-02-14 05:50:00|38263.1|38258.3|38262.6|38257.8|38267.1|38262.3|38262.6|38257.8|29
1707890100000|2024-02-14 05:55:00|38263.1|38258.3|38259.6|38254.8|38263.1|38258.3|38258.6|38253.8|40
1707890400000|2024-02-14 06:00:00|38259.1|38254.3|38264.1|38259.3|38264.1|38259.3|38258.1|38253.3|47
1707890700000|2024-02-14 06:05:00|38265.1|38260.3|38264.1|38259.3|38265.1|38260.3|38260.1|38255.3|51
1707891000000|2024-02-14 06:10:00|38264.6|38259.8|38269.1|38264.3|38269.6|38264.8|38263.6|38258.8|100
1707891300000|2024-02-14 06:15:00|38270.6|38265.8|38272.1|38267.3|38273.1|38268.3|38268.1|38263.3|44
1707891600000|2024-02-14 06:20:00|38271.1|38266.3|38272.1|38267.3|38275.1|38270.3|38270.1|38265.3|70
1707891900000|2024-02-14 06:25:00|38272.6|38267.8|38270.1|38265.3|38272.6|38267.8|38269.1|38264.3|44
1707892200000|2024-02-14 06:30:00|38270.6|38265.8|38267.6|38262.8|38271.1|38266.3|38264.6|38259.8|60
1707892500000|2024-02-14 06:35:00|38268.1|38263.3|38264.6|38259.8|38268.1|38263.3|38264.1|38259.3|58
1707892800000|2024-02-14 06:40:00|38264.1|38259.3|38270.6|38265.8|38273.1|38268.3|38264.1|38259.3|78
1707893100000|2024-02-14 06:45:00|38271.1|38266.3|38268.1|38263.3|38271.1|38266.3|38267.1|38262.3|51
1707893400000|2024-02-14 06:50:00|38268.6|38263.8|38271.1|38266.3|38272.1|38267.3|38267.1|38262.3|22
1707893700000|2024-02-14 06:55:00|38271.6|38266.8|38272.1|38267.3|38273.1|38268.3|38270.1|38265.3|48
1707894000000|2024-02-14 07:00:00|38271.5|38267.9|38275.5|38271.9|38283.5|38279.9|38268.5|38264.9|659
1707894300000|2024-02-14 07:05:00|38276|38272.4|38283.5|38279.9|38283.5|38279.9|38269.5|38265.9|151
1707894600000|2024-02-14 07:10:00|38283|38279.4|38299.5|38295.9|38299.5|38295.9|38280|38276.4|351
1707894900000|2024-02-14 07:15:00|38299|38295.4|38307.5|38303.9|38315.5|38311.9|38297|38293.4|530
1707895200000|2024-02-14 07:20:00|38308|38304.4|38302|38298.4|38310|38306.4|38299.5|38295.9|241
1707895500000|2024-02-14 07:25:00|38301.5|38297.9|38293.5|38289.9|38301.5|38297.9|38292.5|38288.9|231
1707895800000|2024-02-14 07:30:00|38293|38289.4|38302|38298.4|38302|38298.4|38285|38281.4|271
1707896100000|2024-02-14 07:35:00|38302.5|38298.9|38303|38299.4|38308|38304.4|38301.5|38297.9|164
1707896400000|2024-02-14 07:40:00|38303.5|38299.9|38308|38304.4|38308.5|38304.9|38301|38297.4|87
1707896700000|2024-02-14 07:45:00|38308.5|38304.9|38307|38303.4|38309.5|38305.9|38305.5|38301.9|112
1707897000000|2024-02-14 07:50:00|38306.5|38302.9|38310|38306.4|38311.5|38307.9|38304.5|38300.9|131
1707897300000|2024-02-14 07:55:00|38309.5|38305.9|38295|38291.4|38313|38309.4|38292.5|38288.9|491
1707897600000|2024-02-14 08:00:00|38294.5|38290.9|38316|38312.4|38316.5|38312.9|38294.5|38290.9|348
1707897900000|2024-02-14 08:05:00|38315.5|38311.9|38315|38311.4|38321.5|38317.9|38313.5|38309.9|256
1707898200000|2024-02-14 08:10:00|38315.5|38311.9|38316|38312.4|38319.5|38315.9|38305.5|38301.9|141
1707898500000|2024-02-14 08:15:00|38316.5|38312.9|38322|38318.4|38323|38319.4|38313.5|38309.9|192
1707898800000|2024-02-14 08:20:00|38322.5|38318.9|38330.5|38326.9|38331.5|38327.9|38322|38318.4|247
1707899100000|2024-02-14 08:25:00|38331|38327.4|38350.5|38346.9|38356|38352.4|38331|38327.4|426
1707899400000|2024-02-14 08:30:00|38351|38347.4|38333.5|38329.9|38351|38347.4|38332|38328.4|243
1707899700000|2024-02-14 08:35:00|38332.5|38328.9|38325|38321.4|38332.5|38328.9|38319.5|38315.9|163
1707900000000|2024-02-14 08:40:00|38325.5|38321.9|38335|38331.4|38337|38333.4|38319.5|38315.9|141
1707900300000|2024-02-14 08:45:00|38334.5|38330.9|38310|38306.4|38337|38333.4|38304.5|38300.9|230
1707900600000|2024-02-14 08:50:00|38310.5|38306.9|38311|38307.4|38315.5|38311.9|38304.5|38300.9|230
1707900900000|2024-02-14 08:55:00|38311.5|38307.9|38324|38320.4|38332|38328.4|38311.5|38307.9|210
1707901200000|2024-02-14 09:00:00|38324.5|38320.9|38332|38328.4|38336|38332.4|38318|38314.4|396
1707901500000|2024-02-14 09:05:00|38331.5|38327.9|38335.5|38331.9|38337.5|38333.9|38331|38327.4|274
1707901800000|2024-02-14 09:10:00|38335|38331.4|38343.5|38339.9|38344.5|38340.9|38333.5|38329.9|172
1707902100000|2024-02-14 09:15:00|38344|38340.4|38348.5|38344.9|38351.5|38347.9|38341.5|38337.9|252
1707902400000|2024-02-14 09:20:00|38347|38343.4|38339|38335.4|38348|38344.4|38334|38330.4|191
1707902700000|2024-02-14 09:25:00|38338.5|38334.9|38349|38345.4|38352|38348.4|38336|38332.4|194
1707903000000|2024-02-14 09:30:00|38348.5|38344.9|38343.5|38339.9|38352.5|38348.9|38337|38333.4|185
1707903300000|2024-02-14 09:35:00|38342.5|38338.9|38348|38344.4|38353.5|38349.9|38342|38338.4|213
1707903600000|2024-02-14 09:40:00|38347.5|38343.9|38351.5|38347.9|38355.5|38351.9|38346.5|38342.9|168
1707903900000|2024-02-14 09:45:00|38352|38348.4|38372|38368.4|38373.5|38369.9|38351.5|38347.9|420
1707904200000|2024-02-14 09:50:00|38371.5|38367.9|38384|38380.4|38386.5|38382.9|38368.5|38364.9|336
1707904500000|2024-02-14 09:55:00|38384.5|38380.9|38382.5|38378.9|38392|38388.4|38379.5|38375.9|772
1707904800000|2024-02-14 10:00:00|38382|38378.4|38367|38363.4|38383|38379.4|38363|38359.4|326
1707905100000|2024-02-14 10:05:00|38367.5|38363.9|38364|38360.4|38373|38369.4|38358.5|38354.9|252
1707905400000|2024-02-14 10:10:00|38364.5|38360.9|38359.5|38355.9|38372.5|38368.9|38356|38352.4|244
1707905700000|2024-02-14 10:15:00|38359|38355.4|38361|38357.4|38364.5|38360.9|38351.5|38347.9|168
1707906000000|2024-02-14 10:20:00|38361.5|38357.9|38358.5|38354.9|38362|38358.4|38355|38351.4|93
1707906300000|2024-02-14 10:25:00|38358|38354.4|38363.5|38359.9|38365|38361.4|38356.5|38352.9|83
1707906600000|2024-02-14 10:30:00|38363|38359.4|38363|38359.4|38364.5|38360.9|38355|38351.4|88
1707906900000|2024-02-14 10:35:00|38364|38360.4|38367|38363.4|38373.5|38369.9|38364|38360.4|95
1707907200000|2024-02-14 10:40:00|38367.5|38363.9|38362|38358.4|38368|38364.4|38356.5|38352.9|73
1707907500000|2024-02-14 10:45:00|38361.5|38357.9|38368|38364.4|38368.5|38364.9|38358.5|38354.9|58
1707907800000|2024-02-14 10:50:00|38368.5|38364.9|38370|38366.4|38376.5|38372.9|38367.5|38363.9|96
1707908100000|2024-02-14 10:55:00|38369.5|38365.9|38379|38375.4|38384|38380.4|38367.5|38363.9|142
1707908400000|2024-02-14 11:00:00|38378.5|38374.9|38368.5|38364.9|38382.5|38378.9|38362.5|38358.9|196
1707908700000|2024-02-14 11:05:00|38368|38364.4|38368.5|38364.9|38370.5|38366.9|38360.5|38356.9|88
1707909000000|2024-02-14 11:10:00|38368|38364.4|38368|38364.4|38374|38370.4|38365|38361.4|76
1707909300000|2024-02-14 11:15:00|38367.5|38363.9|38365|38361.4|38370.5|38366.9|38363|38359.4|86
1707909600000|2024-02-14 11:20:00|38365.5|38361.9|38364.5|38360.9|38370.5|38366.9|38364|38360.4|76
1707909900000|2024-02-14 11:25:00|38365|38361.4|38364|38360.4|38365.5|38361.9|38358.5|38354.9|50
1707910200000|2024-02-14 11:30:00|38364.5|38360.9|38343.5|38339.9|38367|38363.4|38342.5|38338.9|774
1707910500000|2024-02-14 11:35:00|38344|38340.4|38328.5|38324.9|38349|38345.4|38327|38323.4|394
1707910800000|2024-02-14 11:40:00|38328|38324.4|38345.5|38341.9|38346.5|38342.9|38326.5|38322.9|172
1707911100000|2024-02-14 11:45:00|38345|38341.4|38344|38340.4|38352.5|38348.9|38341.5|38337.9|131
1707911400000|2024-02-14 11:50:00|38345|38341.4|38359|38355.4|38364.5|38360.9|38344|38340.4|190
1707911700000|2024-02-14 11:55:00|38359.5|38355.9|38382.5|38378.9|38382.5|38378.9|38359.5|38355.9|264
1707912000000|2024-02-14 12:00:00|38382|38378.4|38379|38375.4|38390.5|38386.9|38374.5|38370.9|384
1707912300000|2024-02-14 12:05:00|38379.5|38375.9|38385|38381.4|38386|38382.4|38373|38369.4|268
1707912600000|2024-02-14 12:10:00|38385.5|38381.9|38379.5|38375.9|38390.5|38386.9|38375|38371.4|177
1707912900000|2024-02-14 12:15:00|38379|38375.4|38374|38370.4|38379.5|38375.9|38369|38365.4|150
1707913200000|2024-02-14 12:20:00|38374.5|38370.9|38377|38373.4|38381|38377.4|38372|38368.4|93
1707913500000|2024-02-14 12:25:00|38377.5|38373.9|38375|38371.4|38383|38379.4|38370|38366.4|151
1707913800000|2024-02-14 12:30:00|38375.5|38371.9|38376.5|38372.9|38385.5|38381.9|38372|38368.4|279
1707914100000|2024-02-14 12:35:00|38377.5|38373.9|38360.5|38356.9|38380.5|38376.9|38359.5|38355.9|134
1707914400000|2024-02-14 12:40:00|38361|38357.4|38371.5|38367.9|38375.5|38371.9|38359.5|38355.9|157
1707914700000|2024-02-14 12:45:00|38371|38367.4|38368.5|38364.9|38379|38375.4|38368.5|38364.9|141
1707915000000|2024-02-14 12:50:00|38369|38365.4|38369.5|38365.9|38371|38367.4|38362|38358.4|100
1707915300000|2024-02-14 12:55:00|38370|38366.4|38368|38364.4|38373.5|38369.9|38364.5|38360.9|170
1707915600000|2024-02-14 13:00:00|38368.5|38364.9|38400|38396.4|38404.5|38400.9|38368|38364.4|594
1707915900000|2024-02-14 13:05:00|38399.5|38395.9|38416|38412.4|38416.5|38412.9|38399.5|38395.9|487
1707916200000|2024-02-14 13:10:00|38416.5|38412.9|38414.5|38410.9|38427.5|38423.9|38414|38410.4|740
1707916500000|2024-02-14 13:15:00|38414|38410.4|38392|38388.4|38420|38416.4|38391.5|38387.9|464
1707916800000|2024-02-14 13:20:00|38391.5|38387.9|38389.5|38385.9|38400|38396.4|38385|38381.4|346
1707917100000|2024-02-14 13:25:00|38386|38382.4|38374|38370.4|38390.5|38386.9|38369.5|38365.9|579
1707917400000|2024-02-14 13:30:00|38373.5|38369.9|38375.5|38371.9|38392|38388.4|38369.5|38365.9|507
1707917700000|2024-02-14 13:35:00|38375|38371.4|38405.5|38401.9|38405.5|38401.9|38367.5|38363.9|369
1707918000000|2024-02-14 13:40:00|38405|38401.4|38404|38400.4|38412.5|38408.9|38392|38388.4|261
1707918300000|2024-02-14 13:45:00|38404.5|38400.9|38384|38380.4|38410.5|38406.9|38379.5|38375.9|425
1707918600000|2024-02-14 13:50:00|38383.5|38379.9|38366|38362.4|38383.5|38379.9|38359.5|38355.9|370
1707918900000|2024-02-14 13:55:00|38366.5|38362.9|38377|38373.4|38386|38382.4|38362|38358.4|323
1707919200000|2024-02-14 14:00:00|38378|38374.4|38370|38366.4|38386.5|38382.9|38363.5|38359.9|322
1707919500000|2024-02-14 14:05:00|38369.5|38365.9|38378|38374.4|38387.5|38383.9|38369|38365.4|189
1707919800000|2024-02-14 14:10:00|38379|38375.4|38387.5|38383.9|38394|38390.4|38377|38373.4|254
1707920100000|2024-02-14 14:15:00|38387|38383.4|38375|38371.4|38389|38385.4|38371|38367.4|272
1707920400000|2024-02-14 14:20:00|38375.5|38371.9|38388.5|38384.9|38388.5|38384.9|38373|38369.4|263
1707920700000|2024-02-14 14:25:00|38388|38384.4|38391|38387.4|38411.5|38407.9|38387.5|38383.9|1074
1707921000000|2024-02-14 14:30:00|38390.5|38386.9|38362.4|38360|38426.9|38424.5|38340.4|38338|5814
1707921300000|2024-02-14 14:35:00|38362.9|38360.5|38312.9|38310.5|38368.9|38366.5|38297.4|38295|3242
1707921600000|2024-02-14 14:40:00|38313.4|38311|38349.4|38347|38364.9|38362.5|38301.4|38299|1883
1707921900000|2024-02-14 14:45:00|38349.9|38347.5|38323.9|38321.5|38362.9|38360.5|38313.4|38311|1689
1707922200000|2024-02-14 14:50:00|38323.5|38321.1|38345.5|38343.1|38353.5|38351.1|38312.5|38310.1|1384
1707922500000|2024-02-14 14:55:00|38345|38342.6|38331.5|38329.1|38353|38350.6|38311.5|38309.1|1377
1707922800000|2024-02-14 15:00:00|38332|38329.6|38332|38329.6|38348|38345.6|38315.5|38313.1|1729
1707923100000|2024-02-14 15:05:00|38332.5|38330.1|38327|38324.6|38353.5|38351.1|38315|38312.6|1294
1707923400000|2024-02-14 15:10:00|38327.5|38325.1|38332.5|38330.1|38346.5|38344.1|38321.5|38319.1|966
1707923700000|2024-02-14 15:15:00|38332|38329.6|38367|38364.6|38371.5|38369.1|38324|38321.6|1382
1707924000000|2024-02-14 15:20:00|38367.5|38365.1|38400|38397.6|38406|38403.6|38366.5|38364.1|1549
1707924300000|2024-02-14 15:25:00|38399.5|38397.1|38394.5|38392.1|38418|38415.6|38384|38381.6|1300
1707924600000|2024-02-14 15:30:00|38394|38391.6|38408|38405.6|38418|38415.6|38383.5|38381.1|1055
1707924900000|2024-02-14 15:35:00|38407|38404.6|38389.5|38387.1|38410|38407.6|38387|38384.6|1087
1707925200000|2024-02-14 15:40:00|38390|38387.6|38355.5|38353.1|38391|38388.6|38333|38330.6|1787
1707925500000|2024-02-14 15:45:00|38356|38353.6|38350|38347.6|38362.5|38360.1|38344|38341.6|1010
1707925800000|2024-02-14 15:50:00|38350.5|38348.1|38306.5|38304.1|38360|38357.6|38300|38297.6|1751
1707926100000|2024-02-14 15:55:00|38307|38304.6|38297|38294.6|38320|38317.6|38294.5|38292.1|1320
1707926400000|2024-02-14 16:00:00|38297.5|38295.1|38264|38261.6|38298|38295.6|38247|38244.6|3112
1707926700000|2024-02-14 16:05:00|38266|38263.6|38287.5|38285.1|38308|38305.6|38263.5|38261.1|1540
1707927000000|2024-02-14 16:10:00|38288|38285.6|38296.5|38294.1|38330|38327.6|38288|38285.6|1142
1707927300000|2024-02-14 16:15:00|38297|38294.6|38301.5|38299.1|38313|38310.6|38287|38284.6|1114
1707927600000|2024-02-14 16:20:00|38301|38298.6|38329|38326.6|38329|38326.6|38279.5|38277.1|1134
1707927900000|2024-02-14 16:25:00|38328.5|38326.1|38325.5|38323.1|38334|38331.6|38313.5|38311.1|746
1707928200000|2024-02-14 16:30:00|38326|38323.6|38319|38316.6|38333.5|38331.1|38317|38314.6|723
1707928500000|2024-02-14 16:35:00|38319.5|38317.1|38314|38311.6|38327.5|38325.1|38311|38308.6|563
1707928800000|2024-02-14 16:40:00|38313.5|38311.1|38280.6|38278.2|38323|38320.6|38268|38265.6|1190
1707929100000|2024-02-14 16:45:00|38281.1|38278.7|38292.1|38289.7|38297.6|38295.2|38273.1|38270.7|667
1707929400000|2024-02-14 16:50:00|38291.6|38289.2|38299.6|38297.2|38310.1|38307.7|38278.1|38275.7|665
1707929700000|2024-02-14 16:55:00|38299.1|38296.7|38258.1|38255.7|38300.6|38298.2|38256.1|38253.7|1206
1707930000000|2024-02-14 17:00:00|38259.6|38257.2|38217.1|38214.7|38264.1|38261.7|38213.1|38210.7|2333
1707930300000|2024-02-14 17:05:00|38216.6|38214.2|38235.1|38232.7|38241.1|38238.7|38193.6|38191.2|1511
1707930600000|2024-02-14 17:10:00|38234.6|38232.2|38261.6|38259.2|38268.1|38265.7|38234.6|38232.2|932
1707930900000|2024-02-14 17:15:00|38261.1|38258.7|38270.1|38267.7|38281.6|38279.2|38255.6|38253.2|823
1707931200000|2024-02-14 17:20:00|38269.1|38266.7|38275.6|38273.2|38286.1|38283.7|38261.1|38258.7|489
1707931500000|2024-02-14 17:25:00|38276.1|38273.7|38287.6|38285.2|38288.1|38285.7|38260.1|38257.7|765
1707931800000|2024-02-14 17:30:00|38287.1|38284.7|38287.6|38285.2|38300.1|38297.7|38283.6|38281.2|776
1707932100000|2024-02-14 17:35:00|38287.1|38284.7|38279.1|38276.7|38291.6|38289.2|38271.1|38268.7|492
1707932400000|2024-02-14 17:40:00|38279.6|38277.2|38284.6|38282.2|38291.1|38288.7|38267.1|38264.7|849
1707932700000|2024-02-14 17:45:00|38285.1|38282.7|38295.1|38292.7|38297.6|38295.2|38278.1|38275.7|327
1707933000000|2024-02-14 17:50:00|38295.6|38293.2|38293.1|38290.7|38299.1|38296.7|38289.1|38286.7|371
1707933300000|2024-02-14 17:55:00|38293.6|38291.2|38304.1|38301.7|38305.1|38302.7|38290.1|38287.7|542
1707933600000|2024-02-14 18:00:00|38304.6|38302.2|38322|38319.6|38329|38326.6|38289.5|38287.1|1007
1707933900000|2024-02-14 18:05:00|38321.5|38319.1|38291.5|38289.1|38324|38321.6|38290.5|38288.1|649
1707934200000|2024-02-14 18:10:00|38291|38288.6|38264|38261.6|38293|38290.6|38249|38246.6|1385
1707934500000|2024-02-14 18:15:00|38263.5|38261.1|38265.5|38263.1|38286.5|38284.1|38257.5|38255.1|543
1707934800000|2024-02-14 18:20:00|38266|38263.6|38260|38257.6|38286|38283.6|38252|38249.6|543
1707935100000|2024-02-14 18:25:00|38260.5|38258.1|38278|38275.6|38278|38275.6|38257.5|38255.1|421
1707935400000|2024-02-14 18:30:00|38278.5|38276.1|38312|38309.6|38317.5|38315.1|38273|38270.6|774
1707935700000|2024-02-14 18:35:00|38312.5|38310.1|38346|38343.6|38353|38350.6|38309|38306.6|1318
1707936000000|2024-02-14 18:40:00|38346.5|38344.1|38321.5|38319.1|38362|38359.6|38319.5|38317.1|987
1707936300000|2024-02-14 18:45:00|38320.5|38318.1|38324|38321.6|38331|38328.6|38319|38316.6|579
1707936600000|2024-02-14 18:50:00|38323.5|38321.1|38327|38324.6|38337|38334.6|38317|38314.6|661
1707936900000|2024-02-14 18:55:00|38327.5|38325.1|38313|38310.6|38329|38326.6|38288|38285.6|836
1707937200000|2024-02-14 19:00:00|38312.5|38310.1|38276|38273.6|38316|38313.6|38275|38272.6|721
1707937500000|2024-02-14 19:05:00|38274.5|38272.1|38230.5|38228.1|38274.5|38272.1|38222.5|38220.1|2109
1707937800000|2024-02-14 19:10:00|38231|38228.6|38257|38254.6|38268|38265.6|38230|38227.6|1342
1707938100000|2024-02-14 19:15:00|38256.5|38254.1|38265.5|38263.1|38282|38279.6|38256.5|38254.1|886
1707938400000|2024-02-14 19:20:00|38265.1|38262.7|38298.6|38296.2|38300.1|38297.7|38265.1|38262.7|729
1707938700000|2024-02-14 19:25:00|38298.1|38295.7|38317.1|38314.7|38326.6|38324.2|38296.6|38294.2|805
1707939000000|2024-02-14 19:30:00|38316.6|38314.2|38328.1|38325.7|38333.1|38330.7|38305.6|38303.2|672
1707939300000|2024-02-14 19:35:00|38327.6|38325.2|38329.1|38326.7|38348.6|38346.2|38320.6|38318.2|1110
1707939600000|2024-02-14 19:40:00|38328.6|38326.2|38330.1|38327.7|38341.6|38339.2|38320.1|38317.7|759
1707939900000|2024-02-14 19:45:00|38330.6|38328.2|38317.6|38315.2|38332.6|38330.2|38310.6|38308.2|487
1707940200000|2024-02-14 19:50:00|38317.1|38314.7|38310.1|38307.7|38317.6|38315.2|38298.1|38295.7|539
1707940500000|2024-02-14 19:55:00|38310.6|38308.2|38315.6|38313.2|38323.6|38321.2|38294.1|38291.7|732
1707940800000|2024-02-14 20:00:00|38316.1|38313.7|38339.1|38336.7|38340.6|38338.2|38301.6|38299.2|1697
1707941100000|2024-02-14 20:05:00|38338.6|38336.2|38350.1|38347.7|38355.1|38352.7|38327.6|38325.2|899
1707941400000|2024-02-14 20:10:00|38349.6|38347.2|38347.6|38345.2|38364.1|38361.7|38336.6|38334.2|756
1707941700000|2024-02-14 20:15:00|38347.1|38344.7|38362.6|38360.2|38375.1|38372.7|38345.1|38342.7|817
1707942000000|2024-02-14 20:20:00|38364.6|38362.2|38374.6|38372.2|38376.6|38374.2|38357.6|38355.2|570
1707942300000|2024-02-14 20:25:00|38374.1|38371.7|38396.6|38394.2|38409.6|38407.2|38372.6|38370.2|1688
1707942600000|2024-02-14 20:30:00|38397.1|38394.7|38361.6|38359.2|38404.1|38401.7|38354.6|38352.2|1315
1707942900000|2024-02-14 20:35:00|38362.1|38359.7|38390.1|38387.7|38393.6|38391.2|38359.1|38356.7|804
1707943200000|2024-02-14 20:40:00|38391.9|38389.5|38375.4|38373|38399.4|38397|38372.4|38370|1190
1707943500000|2024-02-14 20:45:00|38375.9|38373.5|38393.9|38391.5|38400.9|38398.5|38373.4|38371|1160
1707943800000|2024-02-14 20:50:00|38393.4|38391|38385.4|38383|38403.9|38401.5|38384.4|38382|1690
1707944100000|2024-02-14 20:55:00|38388.4|38386|38416.9|38414.5|38441.4|38439|38384.4|38382|4929
1707944400000|2024-02-14 21:00:00|38418.1|38413.3|38395.1|38390.3|38418.1|38413.3|38367.6|38362.8|1935
1707944700000|2024-02-14 21:05:00|38395.6|38390.8|38391.6|38386.8|38395.6|38390.8|38377.6|38372.8|1253
1707945000000|2024-02-14 21:10:00|38391.1|38386.3|38399.1|38394.3|38407.1|38402.3|38388.6|38383.8|843
1707945300000|2024-02-14 21:15:00|38399.6|38394.8|38409.1|38404.3|38412.1|38407.3|38398.1|38393.3|180
1707945600000|2024-02-14 21:20:00|38409.6|38404.8|38410.1|38405.3|38410.6|38405.8|38404.1|38399.3|92
1707945900000|2024-02-14 21:25:00|38410.6|38405.8|38411.6|38406.8|38414.1|38409.3|38408.1|38403.3|119
1707946200000|2024-02-14 21:30:00|38412.1|38407.3|38417.1|38412.3|38420.1|38415.3|38409.6|38404.8|298
1707946500000|2024-02-14 21:35:00|38416.6|38411.8|38424.6|38419.8|38427.1|38422.3|38414.6|38409.8|498
1707946800000|2024-02-14 21:40:00|38424.1|38419.3|38422.1|38417.3|38427.6|38422.8|38417.1|38412.3|199
1707947100000|2024-02-14 21:45:00|38421.6|38416.8|38415.1|38410.3|38424.1|38419.3|38414.1|38409.3|213
1707947400000|2024-02-14 21:50:00|38415.6|38410.8|38411.1|38406.3|38416.1|38411.3|38408.1|38403.3|157
1707947700000|2024-02-14 21:55:00|38410.6|38405.8|38405.1|38395.3|38411.6|38406.8|38402.6|38395.3|289
1707948000000|2024-02-14 22:00:00|38404.9|38395.1|38405.5|38395.7|38408.2|38398.4|38404.5|38394.7|0
1707948300000|2024-02-14 22:05:00|38406.6|38396.8|38403.9|38394.1|38406.9|38397.1|38400.5|38390.7|0
1707948600000|2024-02-14 22:10:00|38404.5|38394.7|38406.9|38397.1|38407.9|38398.1|38404.2|38394.4|0
1707948900000|2024-02-14 22:15:00|38407|38397.2|38409|38399.2|38410.7|38400.9|38406.5|38396.7|0
1707949200000|2024-02-14 22:20:00|38410.7|38400.9|38415.5|38405.7|38416.5|38406.7|38409.8|38400|0
1707949500000|2024-02-14 22:25:00|38415.8|38406|38416.8|38407|38418.1|38408.3|38413.6|38403.8|0
1707949800000|2024-02-14 22:30:00|38416.5|38406.7|38416.9|38407.1|38416.9|38407.1|38416.1|38406.3|0
1707950100000|2024-02-14 22:35:00|38418|38408.2|38417.6|38407.8|38418.5|38408.7|38417.4|38407.6|0
1707950400000|2024-02-14 22:40:00|38417.3|38407.5|38416.7|38406.9|38417.6|38407.8|38415.9|38406.1|0
1707950700000|2024-02-14 22:45:00|38416.4|38406.6|38416.1|38406.3|38417.8|38408|38416.1|38406.3|0
1707951000000|2024-02-14 22:50:00|38416.7|38406.9|38417.1|38407.3|38417.9|38408.1|38416.7|38406.9|0
1707951300000|2024-02-14 22:55:00|38417.3|38407.5|38414.2|38404.4|38417.9|38408.1|38414.2|38404.4|0
1707951600000|2024-02-14 23:00:00|38398.4|38393.6|38407.9|38403.1|38414.4|38409.6|38396.4|38391.6|236
1707951900000|2024-02-14 23:05:00|38408.9|38404.1|38409.4|38404.6|38411.4|38406.6|38402.9|38398.1|142
1707952200000|2024-02-14 23:10:00|38409.9|38405.1|38407.4|38402.6|38411.4|38406.6|38406.9|38402.1|131
1707952500000|2024-02-14 23:15:00|38406.9|38402.1|38409.9|38405.1|38412.4|38407.6|38406.4|38401.6|92
1707952800000|2024-02-14 23:20:00|38410.9|38406.1|38400.9|38396.1|38411.4|38406.6|38400.9|38396.1|126
1707953100000|2024-02-14 23:25:00|38401.4|38396.6|38404.9|38400.1|38407.4|38402.6|38401.4|38396.6|93
1707953400000|2024-02-14 23:30:00|38405.4|38400.6|38406.9|38402.1|38409.9|38405.1|38405.4|38400.6|92
1707953700000|2024-02-14 23:35:00|38407.4|38402.6|38406.9|38402.1|38407.9|38403.1|38404.4|38399.6|60
1707954000000|2024-02-14 23:40:00|38406.4|38401.6|38404.4|38399.6|38406.9|38402.1|38400.9|38396.1|52
1707954300000|2024-02-14 23:45:00|38403.9|38399.1|38404.9|38400.1|38405.4|38400.6|38402.4|38397.6|43
1707954600000|2024-02-14 23:50:00|38405.4|38400.6|38406.4|38401.6|38408.9|38404.1|38404.4|38399.6|50
1707954900000|2024-02-14 23:55:00|38406.9|38402.1|38405.9|38401.1|38408.9|38404.1|38404.4|38399.6|39
1707955200000|2024-02-15 00:00:00|38405.4|38400.6|38396.4|38391.6|38407.9|38403.1|38395.4|38390.6|103
1707955500000|2024-02-15 00:05:00|38396.9|38392.1|38394.4|38389.6|38399.4|38394.6|38392.9|38388.1|91
1707955800000|2024-02-15 00:10:00|38393.9|38389.1|38392.9|38388.1|38395.9|38391.1|38391.9|38387.1|44
1707956100000|2024-02-15 00:15:00|38392.4|38387.6|38389.9|38385.1|38393.9|38389.1|38388.9|38384.1|55
1707956400000|2024-02-15 00:20:00|38389.4|38384.6|38388.9|38384.1|38390.4|38385.6|38386.9|38382.1|64
1707956700000|2024-02-15 00:25:00|38388.4|38383.6|38386.9|38382.1|38388.9|38384.1|38384.4|38379.6|56
1707957000000|2024-02-15 00:30:00|38386.4|38381.6|38390.9|38386.1|38391.9|38387.1|38383.9|38379.1|67
1707957300000|2024-02-15 00:35:00|38390.4|38385.6|38390.9|38386.1|38391.9|38387.1|38387.9|38383.1|64
1707957600000|2024-02-15 00:40:00|38391.9|38387.1|38388.4|38383.6|38392.9|38388.1|38387.9|38383.1|69
1707957900000|2024-02-15 00:45:00|38387.9|38383.1|38385.9|38381.1|38390.4|38385.6|38385.9|38381.1|53
1707958200000|2024-02-15 00:50:00|38386.4|38381.6|38384.4|38379.6|38387.9|38383.1|38383.4|38378.6|73
1707958500000|2024-02-15 00:55:00|38384.9|38380.1|38386.9|38382.1|38386.9|38382.1|38382.4|38377.6|86
1707958800000|2024-02-15 01:00:00|38386.4|38381.6|38377.4|38372.6|38388.9|38384.1|38374.9|38370.1|146
1707959100000|2024-02-15 01:05:00|38377.9|38373.1|38374.9|38370.1|38381.9|38377.1|38371.9|38367.1|177
1707959400000|2024-02-15 01:10:00|38375.4|38370.6|38372.9|38368.1|38376.9|38372.1|38369.4|38364.6|124
1707959700000|2024-02-15 01:15:00|38372.4|38367.6|38372.4|38367.6|38372.9|38368.1|38362.4|38357.6|181
1707960000000|2024-02-15 01:20:00|38372.9|38368.1|38388.4|38383.6|38388.4|38383.6|38372.4|38367.6|65
1707960300000|2024-02-15 01:25:00|38387.9|38383.1|38386.4|38381.6|38390.9|38386.1|38386.4|38381.6|18
1707960600000|2024-02-15 01:30:00|38386.9|38382.1|38391.9|38387.1|38394.9|38390.1|38385.4|38380.6|56
1707960900000|2024-02-15 01:35:00|38392.9|38388.1|38382.9|38378.1|38393.4|38388.6|38381.9|38377.1|72
1707961200000|2024-02-15 01:40:00|38382.4|38377.6|38389.4|38384.6|38389.9|38385.1|38382.4|38377.6|44
1707961500000|2024-02-15 01:45:00|38389.9|38385.1|38392.9|38388.1|38394.9|38390.1|38387.9|38383.1|69
1707961800000|2024-02-15 01:50:00|38393.4|38388.6|38392.4|38387.6|38393.4|38388.6|38389.9|38385.1|25
1707962100000|2024-02-15 01:55:00|38392.9|38388.1|38390.9|38386.1|38394.9|38390.1|38389.9|38385.1|46
1707962400000|2024-02-15 02:00:00|38390.4|38385.6|38389.4|38384.6|38393.4|38388.6|38388.9|38384.1|51
1707962700000|2024-02-15 02:05:00|38388.9|38384.1|38391.4|38386.6|38392.9|38388.1|38387.4|38382.6|56
1707963000000|2024-02-15 02:10:00|38391.9|38387.1|38389.9|38385.1|38393.9|38389.1|38389.9|38385.1|37
1707963300000|2024-02-15 02:15:00|38390.4|38385.6|38398.4|38393.6|38398.4|38393.6|38389.9|38385.1|44
1707963600000|2024-02-15 02:20:00|38397.9|38393.1|38398.9|38394.1|38399.4|38394.6|38394.9|38390.1|31
1707963900000|2024-02-15 02:25:00|38398.4|38393.6|38403.4|38398.6|38404.9|38400.1|38396.9|38392.1|55
1707964200000|2024-02-15 02:30:00|38402.9|38398.1|38404.4|38399.6|38404.4|38399.6|38400.4|38395.6|34
1707964500000|2024-02-15 02:35:00|38403.9|38399.1|38411.9|38407.1|38412.9|38408.1|38403.4|38398.6|53
1707964800000|2024-02-15 02:40:00|38411.4|38406.6|38408.9|38404.1|38411.9|38407.1|38404.9|38400.1|40
1707965100000|2024-02-15 02:45:00|38409.4|38404.6|38406.9|38402.1|38409.9|38405.1|38406.4|38401.6|34
1707965400000|2024-02-15 02:50:00|38406.4|38401.6|38412.9|38408.1|38413.9|38409.1|38405.9|38401.1|42
1707965700000|2024-02-15 02:55:00|38413.4|38408.6|38412.4|38407.6|38414.9|38410.1|38410.4|38405.6|33
1707966000000|2024-02-15 03:00:00|38412.9|38408.1|38416.4|38411.6|38416.9|38412.1|38412.9|38408.1|59
1707966300000|2024-02-15 03:05:00|38415.9|38411.1|38413.9|38409.1|38416.9|38412.1|38412.9|38408.1|42
1707966600000|2024-02-15 03:10:00|38413.4|38408.6|38416.9|38412.1|38416.9|38412.1|38411.9|38407.1|34
1707966900000|2024-02-15 03:15:00|38416.4|38411.6|38418.9|38414.1|38418.9|38414.1|38415.9|38411.1|22
1707967200000|2024-02-15 03:20:00|38419.4|38414.6|38417.9|38413.1|38422.9|38418.1|38416.9|38412.1|79
1707967500000|2024-02-15 03:25:00|38418.4|38413.6|38416.4|38411.6|38418.9|38414.1|38415.9|38411.1|33
1707967800000|2024-02-15 03:30:00|38415.9|38411.1|38421.9|38417.1|38422.9|38418.1|38415.9|38411.1|59
1707968100000|2024-02-15 03:35:00|38422.4|38417.6|38419.9|38415.1|38422.4|38417.6|38417.9|38413.1|28
1707968400000|2024-02-15 03:40:00|38419.4|38414.6|38418.4|38413.6|38420.4|38415.6|38417.9|38413.1|24
1707968700000|2024-02-15 03:45:00|38417.9|38413.1|38416.9|38412.1|38419.4|38414.6|38416.4|38411.6|38
1707969000000|2024-02-15 03:50:00|38416.4|38411.6|38417.9|38413.1|38418.9|38414.1|38414.4|38409.6|41
1707969300000|2024-02-15 03:55:00|38416.9|38412.1|38415.9|38411.1|38417.4|38412.6|38413.9|38409.1|43
1707969600000|2024-02-15 04:00:00|38415.4|38410.6|38418.4|38413.6|38418.9|38414.1|38415.4|38410.6|46
1707969900000|2024-02-15 04:05:00|38417.9|38413.1|38416.4|38411.6|38419.9|38415.1|38414.9|38410.1|47
1707970200000|2024-02-15 04:10:00|38415.9|38411.1|38416.9|38412.1|38420.9|38416.1|38415.9|38411.1|33
1707970500000|2024-02-15 04:15:00|38416.4|38411.6|38416.9|38412.1|38418.9|38414.1|38415.9|38411.1|15
1707970800000|2024-02-15 04:20:00|38416.4|38411.6|38420.4|38415.6|38420.9|38416.1|38416.4|38411.6|28
1707971100000|2024-02-15 04:25:00|38419.9|38415.1|38420.4|38415.6|38421.9|38417.1|38418.9|38414.1|23
1707971400000|2024-02-15 04:30:00|38420.9|38416.1|38418.9|38414.1|38420.9|38416.1|38417.4|38412.6|24
1707971700000|2024-02-15 04:35:00|38418.4|38413.6|38417.4|38412.6|38419.4|38414.6|38415.9|38411.1|34
1707972000000|2024-02-15 04:40:00|38416.9|38412.1|38416.4|38411.6|38418.4|38413.6|38414.9|38410.1|37
1707972300000|2024-02-15 04:45:00|38416.9|38412.1|38418.4|38413.6|38419.9|38415.1|38416.9|38412.1|14
1707972600000|2024-02-15 04:50:00|38417.9|38413.1|38420.4|38415.6|38420.9|38416.1|38417.9|38413.1|14
1707972900000|2024-02-15 04:55:00|38419.9|38415.1|38418.9|38414.1|38420.9|38416.1|38418.9|38414.1|11
1707973200000|2024-02-15 05:00:00|38418.4|38413.6|38425.4|38420.6|38425.9|38421.1|38418.4|38413.6|50
1707973500000|2024-02-15 05:05:00|38425.9|38421.1|38423.4|38418.6|38426.4|38421.6|38423.4|38418.6|13
1707973800000|2024-02-15 05:10:00|38423.9|38419.1|38420.4|38415.6|38423.9|38419.1|38419.4|38414.6|18
1707974100000|2024-02-15 05:15:00|38419.9|38415.1|38424.4|38419.6|38424.9|38420.1|38418.9|38414.1|21
1707974400000|2024-02-15 05:20:00|38424.9|38420.1|38427.9|38423.1|38427.9|38423.1|38424.9|38420.1|35
1707974700000|2024-02-15 05:25:00|38427.4|38422.6|38432.4|38427.6|38433.4|38428.6|38427.4|38422.6|54
1707975000000|2024-02-15 05:30:00|38431.9|38427.1|38427.9|38423.1|38433.9|38429.1|38427.9|38423.1|76
1707975300000|2024-02-15 05:35:00|38428.4|38423.6|38428.9|38424.1|38430.9|38426.1|38426.9|38422.1|59
1707975600000|2024-02-15 05:40:00|38429.4|38424.6|38432.9|38428.1|38434.9|38430.1|38426.9|38422.1|64
1707975900000|2024-02-15 05:45:00|38432.4|38427.6|38428.4|38423.6|38433.9|38429.1|38427.9|38423.1|50
1707976200000|2024-02-15 05:50:00|38427.9|38423.1|38429.9|38425.1|38430.9|38426.1|38427.9|38423.1|45
1707976500000|2024-02-15 05:55:00|38429.4|38424.6|38432.9|38428.1|38433.9|38429.1|38428.9|38424.1|81
1707976800000|2024-02-15 06:00:00|38433.9|38429.1|38425.9|38421.1|38434.4|38429.6|38423.4|38418.6|65
1707977100000|2024-02-15 06:05:00|38425.4|38420.6|38426.9|38422.1|38428.9|38424.1|38419.4|38414.6|53
1707977400000|2024-02-15 06:10:00|38427.4|38422.6|38430.9|38426.1|38430.9|38426.1|38425.9|38421.1|25
1707977700000|2024-02-15 06:15:00|38430.4|38425.6|38435.9|38431.1|38435.9|38431.1|38430.4|38425.6|43
1707978000000|2024-02-15 06:20:00|38435.4|38430.6|38435.4|38430.6|38436.4|38431.6|38433.9|38429.1|39
1707978300000|2024-02-15 06:25:00|38435.9|38431.1|38432.4|38427.6|38435.9|38431.1|38432.4|38427.6|6
1707978600000|2024-02-15 06:30:00|38431.9|38427.1|38437.9|38433.1|38437.9|38433.1|38431.4|38426.6|33
1707978900000|2024-02-15 06:35:00|38438.4|38433.6|38438.9|38434.1|38440.9|38436.1|38437.4|38432.6|54
1707979200000|2024-02-15 06:40:00|38439.4|38434.6|38446.4|38441.6|38452.9|38448.1|38438.4|38433.6|123
1707979500000|2024-02-15 06:45:00|38445.9|38441.1|38458.9|38454.1|38458.9|38454.1|38443.9|38439.1|146
1707979800000|2024-02-15 06:50:00|38458.4|38453.6|38455.4|38450.6|38463.4|38458.6|38454.9|38450.1|135
1707980100000|2024-02-15 06:55:00|38455.9|38451.1|38460.9|38456.1|38463.4|38458.6|38452.9|38448.1|132
1707980400000|2024-02-15 07:00:00|38460.3|38456.7|38462.8|38459.2|38462.8|38459.2|38453.8|38450.2|216
1707980700000|2024-02-15 07:05:00|38462.3|38458.7|38459.8|38456.2|38462.3|38458.7|38456.3|38452.7|77
1707981000000|2024-02-15 07:10:00|38460.3|38456.7|38468.3|38464.7|38472.3|38468.7|38459.8|38456.2|232
1707981300000|2024-02-15 07:15:00|38468.8|38465.2|38472.8|38469.2|38474.3|38470.7|38467.8|38464.2|203
1707981600000|2024-02-15 07:20:00|38472.3|38468.7|38481.3|38477.7|38482.3|38478.7|38471.3|38467.7|76
1707981900000|2024-02-15 07:25:00|38480.8|38477.2|38484.3|38480.7|38485.3|38481.7|38479.3|38475.7|98
1707982200000|2024-02-15 07:30:00|38483.8|38480.2|38479.8|38476.2|38484.8|38481.2|38478.8|38475.2|144
1707982500000|2024-02-15 07:35:00|38479.3|38475.7|38476.8|38473.2|38484.3|38480.7|38476.3|38472.7|142
1707982800000|2024-02-15 07:40:00|38476.3|38472.7|38478.8|38475.2|38479.8|38476.2|38473.3|38469.7|82
1707983100000|2024-02-15 07:45:00|38478.3|38474.7|38476.8|38473.2|38480.3|38476.7|38475.3|38471.7|63
1707983400000|2024-02-15 07:50:00|38476.3|38472.7|38479.3|38475.7|38479.3|38475.7|38475.3|38471.7|44
1707983700000|2024-02-15 07:55:00|38478.8|38475.2|38463.3|38459.7|38478.8|38475.2|38460.8|38457.2|304
1707984000000|2024-02-15 08:00:00|38462.8|38459.2|38474.8|38471.2|38479.3|38475.7|38462.3|38458.7|307
1707984300000|2024-02-15 08:05:00|38475.3|38471.7|38487.3|38483.7|38489.8|38486.2|38475.3|38471.7|167
1707984600000|2024-02-15 08:10:00|38487.8|38484.2|38496.8|38493.2|38497.3|38493.7|38483.3|38479.7|292
1707984900000|2024-02-15 08:15:00|38496.3|38492.7|38498.3|38494.7|38509.3|38505.7|38495.3|38491.7|275
1707985200000|2024-02-15 08:20:00|38498.8|38495.2|38500.8|38497.2|38502.8|38499.2|38491.3|38487.7|238
1707985500000|2024-02-15 08:25:00|38500.3|38496.7|38505.3|38501.7|38507.8|38504.2|38496.3|38492.7|183
1707985800000|2024-02-15 08:30:00|38505.8|38502.2|38494.8|38491.2|38511.3|38507.7|38493.3|38489.7|474
1707986100000|2024-02-15 08:35:00|38494.3|38490.7|38489.8|38486.2|38496.3|38492.7|38483.3|38479.7|270
1707986400000|2024-02-15 08:40:00|38489.3|38485.7|38489.8|38486.2|38490.8|38487.2|38483.8|38480.2|277
1707986700000|2024-02-15 08:45:00|38489.3|38485.7|38500.8|38497.2|38505.8|38502.2|38488.3|38484.7|164
1707987000000|2024-02-15 08:50:00|38501.3|38497.7|38495.3|38491.7|38504.8|38501.2|38493.3|38489.7|398
1707987300000|2024-02-15 08:55:00|38495.8|38492.2|38501.3|38497.7|38504.3|38500.7|38495.3|38491.7|87
1707987600000|2024-02-15 09:00:00|38499.8|38496.2|38494.8|38491.2|38499.8|38496.2|38490.3|38486.7|222
1707987900000|2024-02-15 09:05:00|38494.3|38490.7|38487.3|38483.7|38499.8|38496.2|38483.3|38479.7|211
1707988200000|2024-02-15 09:10:00|38486.3|38482.7|38479.3|38475.7|38487.3|38483.7|38475.3|38471.7|170
1707988500000|2024-02-15 09:15:00|38479.8|38476.2|38485.8|38482.2|38488.8|38485.2|38477.3|38473.7|181
1707988800000|2024-02-15 09:20:00|38486.3|38482.7|38495.8|38492.2|38498.3|38494.7|38485.3|38481.7|187
1707989100000|2024-02-15 09:25:00|38495.3|38491.7|38486.8|38483.2|38495.3|38491.7|38486.3|38482.7|140
1707989400000|2024-02-15 09:30:00|38486.3|38482.7|38483.8|38480.2|38489.8|38486.2|38481.3|38477.7|143
1707989700000|2024-02-15 09:35:00|38483.3|38479.7|38486.8|38483.2|38489.3|38485.7|38482.3|38478.7|93
1707990000000|2024-02-15 09:40:00|38487.3|38483.7|38492.3|38488.7|38493.8|38490.2|38485.3|38481.7|91
1707990300000|2024-02-15 09:45:00|38491.8|38488.2|38488.3|38484.7|38493.3|38489.7|38485.8|38482.2|111
1707990600000|2024-02-15 09:50:00|38487.8|38484.2|38496.3|38492.7|38497.3|38493.7|38487.3|38483.7|137
1707990900000|2024-02-15 09:55:00|38495.8|38492.2|38495.8|38492.2|38500.3|38496.7|38494.3|38490.7|99
1707991200000|2024-02-15 10:00:00|38496.3|38492.7|38499.8|38496.2|38501.3|38497.7|38491.8|38488.2|122
1707991500000|2024-02-15 10:05:00|38500.3|38496.7|38498.3|38494.7|38501.3|38497.7|38495.3|38491.7|75
1707991800000|2024-02-15 10:10:00|38498.8|38495.2|38502.3|38498.7|38504.3|38500.7|38495.8|38492.2|104
1707992100000|2024-02-15 10:15:00|38502.8|38499.2|38487.3|38483.7|38504.3|38500.7|38486.8|38483.2|125
1707992400000|2024-02-15 10:20:00|38487.8|38484.2|38483.8|38480.2|38490.8|38487.2|38478.8|38475.2|74
1707992700000|2024-02-15 10:25:00|38483.3|38479.7|38480.3|38476.7|38489.3|38485.7|38478.8|38475.2|138
1707993000000|2024-02-15 10:30:00|38481.3|38477.7|38480.8|38477.2|38485.8|38482.2|38476.3|38472.7|94
1707993300000|2024-02-15 10:35:00|38480.3|38476.7|38473.3|38469.7|38480.3|38476.7|38470.8|38467.2|159
1707993600000|2024-02-15 10:40:00|38473.8|38470.2|38469.3|38465.7|38480.3|38476.7|38467.3|38463.7|85
1707993900000|2024-02-15 10:45:00|38468.8|38465.2|38471.3|38467.7|38473.8|38470.2|38468.3|38464.7|95
1707994200000|2024-02-15 10:50:00|38470.8|38467.2|38467.8|38464.2|38470.8|38467.2|38465.8|38462.2|75
1707994500000|2024-02-15 10:55:00|38467.3|38463.7|38471.8|38468.2|38472.3|38468.7|38464.3|38460.7|99
1707994800000|2024-02-15 11:00:00|38470.8|38467.2|38485.8|38482.2|38485.8|38482.2|38470.8|38467.2|148
1707995100000|2024-02-15 11:05:00|38486.3|38482.7|38481.3|38477.7|38489.8|38486.2|38478.3|38474.7|156
1707995400000|2024-02-15 11:10:00|38481.8|38478.2|38456.3|38452.7|38484.8|38481.2|38454.3|38450.7|525
1707995700000|2024-02-15 11:15:00|38452.3|38448.7|38459.3|38455.7|38467.3|38463.7|38452.3|38448.7|326
1707996000000|2024-02-15 11:20:00|38459.8|38456.2|38466.3|38462.7|38466.8|38463.2|38459.3|38455.7|106
1707996300000|2024-02-15 11:25:00|38465.8|38462.2|38460.8|38457.2|38466.3|38462.7|38457.3|38453.7|143
1707996600000|2024-02-15 11:30:00|38460.3|38456.7|38457.3|38453.7|38465.3|38461.7|38456.8|38453.2|102
1707996900000|2024-02-15 11:35:00|38455.8|38452.2|38457.8|38454.2|38461.8|38458.2|38448.3|38444.7|225
1707997200000|2024-02-15 11:40:00|38458.3|38454.7|38463.8|38460.2|38467.3|38463.7|38457.8|38454.2|149
1707997500000|2024-02-15 11:45:00|38464.3|38460.7|38461.3|38457.7|38464.8|38461.2|38459.3|38455.7|108
1707997800000|2024-02-15 11:50:00|38460.8|38457.2|38462.8|38459.2|38465.8|38462.2|38459.3|38455.7|77
1707998100000|2024-02-15 11:55:00|38462.3|38458.7|38466.8|38463.2|38469.8|38466.2|38460.8|38457.2|116
1707998400000|2024-02-15 12:00:00|38466.3|38462.7|38445.8|38442.2|38467.3|38463.7|38444.8|38441.2|329
1707998700000|2024-02-15 12:05:00|38445.3|38441.7|38452.8|38449.2|38454.3|38450.7|38444.3|38440.7|176
1707999000000|2024-02-15 12:10:00|38452.3|38448.7|38460.3|38456.7|38464.8|38461.2|38452.3|38448.7|113
1707999300000|2024-02-15 12:15:00|38460.8|38457.2|38458.3|38454.7|38466.3|38462.7|38457.8|38454.2|190
1707999600000|2024-02-15 12:20:00|38458.8|38455.2|38464.3|38460.7|38464.3|38460.7|38454.3|38450.7|139
1707999900000|2024-02-15 12:25:00|38463.8|38460.2|38471.8|38468.2|38472.3|38468.7|38459.3|38455.7|138
1708000200000|2024-02-15 12:30:00|38472.3|38468.7|38475.8|38472.2|38479.3|38475.7|38470.3|38466.7|168
1708000500000|2024-02-15 12:35:00|38475.3|38471.7|38476.3|38472.7|38478.8|38475.2|38473.3|38469.7|86
1708000800000|2024-02-15 12:40:00|38477.8|38474.2|38484.8|38481.2|38485.3|38481.7|38477.8|38474.2|152
1708001100000|2024-02-15 12:45:00|38485.3|38481.7|38484.3|38480.7|38492.8|38489.2|38484.3|38480.7|219
1708001400000|2024-02-15 12:50:00|38484.8|38481.2|38470.3|38466.7|38485.8|38482.2|38468.8|38465.2|159
1708001700000|2024-02-15 12:55:00|38469.3|38465.7|38480.8|38477.2|38482.3|38478.7|38467.3|38463.7|180
1708002000000|2024-02-15 13:00:00|38480.3|38476.7|38487.3|38483.7|38492.8|38489.2|38476.8|38473.2|362
1708002300000|2024-02-15 13:05:00|38486.8|38483.2|38492.8|38489.2|38494.8|38491.2|38484.8|38481.2|293
1708002600000|2024-02-15 13:10:00|38492.3|38488.7|38483.3|38479.7|38495.3|38491.7|38477.3|38473.7|239
1708002900000|2024-02-15 13:15:00|38483.8|38480.2|38475.8|38472.2|38483.8|38480.2|38473.3|38469.7|214
1708003200000|2024-02-15 13:20:00|38476.3|38472.7|38467.3|38463.7|38476.8|38473.2|38467.3|38463.7|342
1708003500000|2024-02-15 13:25:00|38467.8|38464.2|38468.8|38465.2|38474.3|38470.7|38463.3|38459.7|379
1708003800000|2024-02-15 13:30:00|38469.3|38465.7|38492.8|38489.2|38531.8|38528.2|38456.8|38453.2|2275
1708004100000|2024-02-15 13:35:00|38493.3|38489.7|38520.8|38517.2|38523.8|38520.2|38488.8|38485.2|807
1708004400000|2024-02-15 13:40:00|38520.3|38516.7|38528.8|38525.2|38529.8|38526.2|38500.3|38496.7|711
1708004700000|2024-02-15 13:45:00|38528.3|38524.7|38482.3|38478.7|38530.8|38527.2|38474.3|38470.7|750
1708005000000|2024-02-15 13:50:00|38482.8|38479.2|38474.8|38471.2|38492.3|38488.7|38462.8|38459.2|517
1708005300000|2024-02-15 13:55:00|38475.3|38471.7|38484.8|38481.2|38497.8|38494.2|38473.8|38470.2|526
1708005600000|2024-02-15 14:00:00|38484.3|38480.7|38477.8|38474.2|38486.8|38483.2|38471.8|38468.2|289
1708005900000|2024-02-15 14:05:00|38477.3|38473.7|38471.3|38467.7|38479.8|38476.2|38462.3|38458.7|413
1708006200000|2024-02-15 14:10:00|38469.8|38466.2|38467.8|38464.2|38472.8|38469.2|38458.3|38454.7|247
1708006500000|2024-02-15 14:15:00|38468.3|38464.7|38473.3|38469.7|38480.8|38477.2|38466.8|38463.2|428
1708006800000|2024-02-15 14:20:00|38473.8|38470.2|38486.3|38482.7|38492.3|38488.7|38473.8|38470.2|418
1708007100000|2024-02-15 14:25:00|38486.8|38483.2|38467.8|38464.2|38486.8|38483.2|38434.8|38431.2|1871
1708007400000|2024-02-15 14:30:00|38467.2|38464.8|38518.2|38515.8|38521.7|38519.3|38438.2|38435.8|5204
1708007700000|2024-02-15 14:35:00|38517.7|38515.3|38527.7|38525.3|38550.7|38548.3|38508.7|38506.3|2973
1708008000000|2024-02-15 14:40:00|38528.7|38526.3|38528.7|38526.3|38562.7|38560.3|38527.7|38525.3|2438
1708008300000|2024-02-15 14:45:00|38529.2|38526.8|38597.7|38595.3|38622.7|38620.3|38527.7|38525.3|3452
1708008600000|2024-02-15 14:50:00|38597.2|38594.8|38568.7|38566.3|38619.2|38616.8|38558.7|38556.3|2543
1708008900000|2024-02-15 14:55:00|38568.2|38565.8|38589.7|38587.3|38599.7|38597.3|38565.2|38562.8|1642
1708009200000|2024-02-15 15:00:00|38590.2|38587.8|38594.7|38592.3|38610.7|38608.3|38583.7|38581.3|2008
1708009500000|2024-02-15 15:05:00|38595.7|38593.3|38608.2|38605.8|38609.7|38607.3|38584.2|38581.8|1618
1708009800000|2024-02-15 15:10:00|38608.7|38606.3|38607.4|38605|38620.2|38617.8|38596.9|38594.5|1221
1708010100000|2024-02-15 15:15:00|38607.9|38605.5|38639.9|38637.5|38651.4|38649|38600.4|38598|2105
1708010400000|2024-02-15 15:20:00|38639.3|38636.9|38659.8|38657.4|38664.3|38661.9|38617.8|38615.4|1821
1708010700000|2024-02-15 15:25:00|38660.3|38657.9|38605.3|38602.9|38669.3|38666.9|38603.8|38601.4|1480
1708011000000|2024-02-15 15:30:00|38604.3|38601.9|38578.3|38575.9|38609.8|38607.4|38562.3|38559.9|1953
1708011300000|2024-02-15 15:35:00|38577.8|38575.4|38594.3|38591.9|38598.8|38596.4|38566.8|38564.4|1108
1708011600000|2024-02-15 15:40:00|38594.8|38592.4|38585.8|38583.4|38594.8|38592.4|38568.3|38565.9|683
1708011900000|2024-02-15 15:45:00|38585.3|38582.9|38590.8|38588.4|38605.3|38602.9|38580.3|38577.9|737
1708012200000|2024-02-15 15:50:00|38590.3|38587.9|38594.3|38591.9|38600.3|38597.9|38577.8|38575.4|674
1708012500000|2024-02-15 15:55:00|38594.8|38592.4|38591.8|38589.4|38604.8|38602.4|38585.8|38583.4|803
1708012800000|2024-02-15 16:00:00|38593.8|38591.4|38579.3|38576.9|38604.8|38602.4|38576.3|38573.9|883
1708013100000|2024-02-15 16:05:00|38579.8|38577.4|38559.3|38556.9|38586.3|38583.9|38544.3|38541.9|1717
1708013400000|2024-02-15 16:10:00|38560.3|38557.9|38584.8|38582.4|38595.8|38593.4|38553.3|38550.9|953
1708013700000|2024-02-15 16:15:00|38584.3|38581.9|38580.3|38577.9|38593.3|38590.9|38578.3|38575.9|673
1708014000000|2024-02-15 16:20:00|38579.8|38577.4|38559.8|38557.4|38584.8|38582.4|38556.8|38554.4|1200
1708014300000|2024-02-15 16:25:00|38560.3|38557.9|38564.8|38562.4|38573.8|38571.4|38548.3|38545.9|823
1708014600000|2024-02-15 16:30:00|38565.8|38563.4|38563.8|38561.4|38573.8|38571.4|38556.8|38554.4|774
1708014900000|2024-02-15 16:35:00|38564.3|38561.9|38598.3|38595.9|38600.3|38597.9|38564.3|38561.9|697
1708015200000|2024-02-15 16:40:00|38598.8|38596.4|38620.8|38618.4|38629.3|38626.9|38598.8|38596.4|1056
1708015500000|2024-02-15 16:45:00|38621.3|38618.9|38632.8|38630.4|38638.3|38635.9|38620.8|38618.4|690
1708015800000|2024-02-15 16:50:00|38633.3|38630.9|38606.3|38603.9|38634.8|38632.4|38590.3|38587.9|935
1708016100000|2024-02-15 16:55:00|38605.8|38603.4|38609.3|38606.9|38613.3|38610.9|38596.8|38594.4|738
1708016400000|2024-02-15 17:00:00|38609.8|38607.4|38622.3|38619.9|38623.8|38621.4|38605.3|38602.9|792
1708016700000|2024-02-15 17:05:00|38622.8|38620.4|38613.3|38610.9|38630.3|38627.9|38609.3|38606.9|531
1708017000000|2024-02-15 17:10:00|38613.8|38611.4|38621.3|38618.9|38626.3|38623.9|38610.8|38608.4|479
1708017300000|2024-02-15 17:15:00|38622.3|38619.9|38638.3|38635.9|38641.3|38638.9|38611.3|38608.9|485
1708017600000|2024-02-15 17:20:00|38638.8|38636.4|38634.8|38632.4|38650.8|38648.4|38627.8|38625.4|704
1708017900000|2024-02-15 17:25:00|38634.3|38631.9|38637.8|38635.4|38639.3|38636.9|38628.3|38625.9|430
1708018200000|2024-02-15 17:30:00|38638.3|38635.9|38634.3|38631.9|38642.3|38639.9|38628.3|38625.9|515
1708018500000|2024-02-15 17:35:00|38635.3|38632.9|38626.3|38623.9|38640.3|38637.9|38624.8|38622.4|502
1708018800000|2024-02-15 17:40:00|38626.8|38624.4|38622.3|38619.9|38628.3|38625.9|38621.3|38618.9|387
1708019100000|2024-02-15 17:45:00|38621.8|38619.4|38621.3|38618.9|38633.3|38630.9|38609.3|38606.9|639
1708019400000|2024-02-15 17:50:00|38620.3|38617.9|38633.3|38630.9|38637.3|38634.9|38617.3|38614.9|509
1708019700000|2024-02-15 17:55:00|38634.3|38631.9|38607.8|38605.4|38634.8|38632.4|38604.3|38601.9|841
1708020000000|2024-02-15 18:00:00|38606.4|38604|38589.9|38587.5|38611.9|38609.5|38585.9|38583.5|599
1708020300000|2024-02-15 18:05:00|38589.4|38587|38646.4|38644|38654.9|38652.5|38588.4|38586|1138
1708020600000|2024-02-15 18:10:00|38646.9|38644.5|38657.9|38655.5|38684.9|38682.5|38644.4|38642|1827
1708020900000|2024-02-15 18:15:00|38657.4|38655|38670.4|38668|38672.4|38670|38656.4|38654|680
1708021200000|2024-02-15 18:20:00|38669.9|38667.5|38668.9|38666.5|38681.9|38679.5|38654.4|38652|1641
1708021500000|2024-02-15 18:25:00|38669.4|38667|38692.9|38690.5|38694.9|38692.5|38664.4|38662|743
1708021800000|2024-02-15 18:30:00|38693.9|38691.5|38687.9|38685.5|38709.9|38707.5|38680.9|38678.5|1131
1708022100000|2024-02-15 18:35:00|38688.4|38686|38675.4|38673|38688.9|38686.5|38660.9|38658.5|726
1708022400000|2024-02-15 18:40:00|38675.9|38673.5|38657.9|38655.5|38686.9|38684.5|38645.4|38643|848
1708022700000|2024-02-15 18:45:00|38657.4|38655|38664.9|38662.5|38669.9|38667.5|38655.4|38653|631
1708023000000|2024-02-15 18:50:00|38664.4|38662|38676.9|38674.5|38691.4|38689|38664.4|38662|918
1708023300000|2024-02-15 18:55:00|38677.4|38675|38690.9|38688.5|38691.9|38689.5|38671.9|38669.5|505
1708023600000|2024-02-15 19:00:00|38691.4|38689|38707.9|38705.5|38717.4|38715|38688.4|38686|967
1708023900000|2024-02-15 19:05:00|38708.4|38706|38719.9|38717.5|38732.9|38730.5|38694.9|38692.5|1108
1708024200000|2024-02-15 19:10:00|38720.4|38718|38702.4|38700|38725.4|38723|38686.9|38684.5|919
1708024500000|2024-02-15 19:15:00|38702.9|38700.5|38727.9|38725.5|38730.9|38728.5|38698.9|38696.5|1169
1708024800000|2024-02-15 19:20:00|38728.4|38726|38724.4|38722|38732.4|38730|38716.4|38714|1074
1708025100000|2024-02-15 19:25:00|38724.9|38722.5|38716.9|38714.5|38724.9|38722.5|38695.4|38693|1233
1708025400000|2024-02-15 19:30:00|38717.4|38715|38722.9|38720.5|38725.4|38723|38706.9|38704.5|679
1708025700000|2024-02-15 19:35:00|38723.4|38721|38720.4|38718|38731.9|38729.5|38717.9|38715.5|536
1708026000000|2024-02-15 19:40:00|38720.9|38718.5|38728.9|38726.5|38731.4|38729|38712.4|38710|841
1708026300000|2024-02-15 19:45:00|38729.9|38727.5|38749.9|38747.5|38750.9|38748.5|38727.9|38725.5|791
1708026600000|2024-02-15 19:50:00|38750.9|38748.5|38763.9|38761.5|38764.9|38762.5|38733.9|38731.5|915
1708026900000|2024-02-15 19:55:00|38765.9|38763.5|38755.9|38753.5|38779.9|38777.5|38750.9|38748.5|1432
1708027200000|2024-02-15 20:00:00|38757.4|38755|38743.5|38741.1|38760.9|38758.5|38739.9|38737.5|669
1708027500000|2024-02-15 20:05:00|38744|38741.6|38735|38732.6|38745|38742.6|38725|38722.6|810
1708027800000|2024-02-15 20:10:00|38736|38733.6|38756|38753.6|38764.5|38762.1|38735|38732.6|752
1708028100000|2024-02-15 20:15:00|38755.5|38753.1|38748|38745.6|38763.5|38761.1|38744|38741.6|504
1708028400000|2024-02-15 20:20:00|38747|38744.6|38732.5|38730.1|38754|38751.6|38730|38727.6|734
1708028700000|2024-02-15 20:25:00|38733|38730.6|38756.5|38754.1|38760|38757.6|38731.5|38729.1|662
1708029000000|2024-02-15 20:30:00|38757|38754.6|38761.6|38759.2|38763.1|38760.7|38748.1|38745.7|581
1708029300000|2024-02-15 20:35:00|38762.1|38759.7|38729.5|38727.1|38762.1|38759.7|38729.5|38727.1|780
1708029600000|2024-02-15 20:40:00|38729.1|38726.7|38735.1|38732.7|38742.1|38739.7|38726.1|38723.7|612
1708029900000|2024-02-15 20:45:00|38734.6|38732.2|38733.6|38731.2|38745.1|38742.7|38729.1|38726.7|847
1708030200000|2024-02-15 20:50:00|38734.1|38731.7|38759.1|38756.7|38770.1|38767.7|38728.6|38726.2|2257
1708030500000|2024-02-15 20:55:00|38757.6|38755.2|38776.6|38774.2|38783.6|38781.2|38750.1|38747.7|4870
1708030800000|2024-02-15 21:00:00|38767.1|38764.7|38757.3|38752.5|38768.8|38764.7|38754.8|38750|1860
1708031100000|2024-02-15 21:05:00|38756.8|38752|38760.8|38756|38761.8|38757|38744.8|38740|864
1708031400000|2024-02-15 21:10:00|38758.8|38754|38750.8|38746|38761.8|38757|38749.8|38745|431
1708031700000|2024-02-15 21:15:00|38751.3|38746.5|38761.3|38756.5|38761.3|38756.5|38750.8|38746|81
1708032000000|2024-02-15 21:20:00|38760.8|38756|38756.8|38752|38761.8|38757|38755.8|38751|217
1708032300000|2024-02-15 21:25:00|38757.3|38752.5|38761.8|38757|38762.8|38758|38756.8|38752|113
1708032600000|2024-02-15 21:30:00|38760.3|38755.5|38764.8|38760|38765.8|38761|38758.8|38754|168
1708032900000|2024-02-15 21:35:00|38764.3|38759.5|38766.8|38762|38768.8|38764|38763.8|38759|113
1708033200000|2024-02-15 21:40:00|38766.3|38761.5|38759.8|38755|38767.8|38763|38756.8|38752|128
1708033500000|2024-02-15 21:45:00|38759.3|38754.5|38761.3|38756.5|38762.3|38757.5|38757.8|38753|149
1708033800000|2024-02-15 21:50:00|38760.8|38756|38772.3|38767.5|38772.3|38767.5|38759.8|38755|159
1708034100000|2024-02-15 21:55:00|38771.8|38767|38769.7|38759.9|38776.3|38771.5|38768.8|38759.9|190
1708034400000|2024-02-15 22:00:00|38770|38760.2|38769.7|38759.9|38772.1|38762.3|38768.2|38758.4|0
1708034700000|2024-02-15 22:05:00|38769.9|38760.1|38768.8|38759|38770.6|38760.8|38767.2|38757.4|0
1708035000000|2024-02-15 22:10:00|38768.9|38759.1|38773.2|38763.4|38773.2|38763.4|38767.1|38757.3|0
1708035300000|2024-02-15 22:15:00|38773.5|38763.7|38774.1|38764.3|38777.6|38767.8|38773.4|38763.6|0
1708035600000|2024-02-15 22:20:00|38774.6|38764.8|38771.1|38761.3|38775.2|38765.4|38770.5|38760.7|0
1708035900000|2024-02-15 22:25:00|38768.5|38758.7|38765|38755.2|38768.5|38758.7|38764.8|38755|0
1708036200000|2024-02-15 22:30:00|38767.3|38757.5|38765.2|38755.4|38769.5|38759.7|38763.5|38753.7|0
1708036500000|2024-02-15 22:35:00|38766.6|38756.8|38764.7|38754.9|38766.6|38756.8|38764.7|38754.9|0
1708036800000|2024-02-15 22:40:00|38765.6|38755.8|38765.2|38755.4|38768.1|38758.3|38764.4|38754.6|0
1708037100000|2024-02-15 22:45:00|38766.6|38756.8|38763|38753.2|38766.6|38756.8|38763|38753.2|0
1708037400000|2024-02-15 22:50:00|38765.2|38755.4|38765.8|38756|38766.6|38756.8|38764.7|38754.9|0
1708037700000|2024-02-15 22:55:00|38765.2|38755.4|38764.1|38754.3|38766.4|38756.6|38764.1|38754.3|0
1708038000000|2024-02-15 23:00:00|38767.4|38757.6|38766.1|38761.3|38774.1|38769.3|38764.6|38757.6|192
1708038300000|2024-02-15 23:05:00|38767.6|38762.8|38766.1|38761.3|38767.6|38762.8|38762.6|38757.8|148
1708038600000|2024-02-15 23:10:00|38766.6|38761.8|38762.6|38757.8|38767.6|38762.8|38761.6|38756.8|99
1708038900000|2024-02-15 23:15:00|38763.1|38758.3|38760.1|38755.3|38764.6|38759.8|38758.6|38753.8|79
1708039200000|2024-02-15 23:20:00|38759.6|38754.8|38762.1|38757.3|38762.1|38757.3|38757.6|38752.8|46
1708039500000|2024-02-15 23:25:00|38761.6|38756.8|38761.1|38756.3|38764.6|38759.8|38760.1|38755.3|78
1708039800000|2024-02-15 23:30:00|38760.6|38755.8|38758.6|38753.8|38761.1|38756.3|38757.1|38752.3|69
1708040100000|2024-02-15 23:35:00|38757.1|38752.3|38757.6|38752.8|38757.6|38752.8|38754.1|38749.3|54
1708040400000|2024-02-15 23:40:00|38758.1|38753.3|38762.6|38757.8|38766.6|38761.8|38758.1|38753.3|116
1708040700000|2024-02-15 23:45:00|38761.1|38756.3|38756.6|38751.8|38761.6|38756.8|38754.1|38749.3|56
1708041000000|2024-02-15 23:50:00|38756.1|38751.3|38755.6|38750.8|38760.6|38755.8|38755.1|38750.3|47
1708041300000|2024-02-15 23:55:00|38756.1|38751.3|38753.1|38748.3|38756.6|38751.8|38751.1|38746.3|78
1708041600000|2024-02-16 00:00:00|38753.6|38748.8|38744.1|38739.3|38755.6|38750.8|38741.6|38736.8|120
1708041900000|2024-02-16 00:05:00|38744.6|38739.8|38742.1|38737.3|38749.6|38744.8|38741.6|38736.8|62
1708042200000|2024-02-16 00:10:00|38741.6|38736.8|38736.1|38731.3|38744.1|38739.3|38736.1|38731.3|58
1708042500000|2024-02-16 00:15:00|38736.6|38731.8|38737.1|38732.3|38741.6|38736.8|38734.6|38729.8|65
1708042800000|2024-02-16 00:20:00|38736.6|38731.8|38727.1|38722.3|38737.1|38732.3|38726.6|38721.8|105
1708043100000|2024-02-16 00:25:00|38726.6|38721.8|38722.1|38717.3|38727.1|38722.3|38720.6|38715.8|139
1708043400000|2024-02-16 00:30:00|38722.6|38717.8|38724.1|38719.3|38727.6|38722.8|38722.1|38717.3|70
1708043700000|2024-02-16 00:35:00|38724.6|38719.8|38722.1|38717.3|38725.6|38720.8|38720.6|38715.8|67
1708044000000|2024-02-16 00:40:00|38722.6|38717.8|38720.1|38715.3|38723.6|38718.8|38718.6|38713.8|86
1708044300000|2024-02-16 00:45:00|38720.6|38715.8|38718.6|38713.8|38722.6|38717.8|38716.6|38711.8|69
1708044600000|2024-02-16 00:50:00|38718.1|38713.3|38709.1|38704.3|38718.6|38713.8|38705.1|38700.3|147
1708044900000|2024-02-16 00:55:00|38709.6|38704.8|38713.6|38708.8|38713.6|38708.8|38703.6|38698.8|107
1708045200000|2024-02-16 01:00:00|38714.1|38709.3|38707.1|38702.3|38714.6|38709.8|38707.1|38702.3|215
1708045500000|2024-02-16 01:05:00|38707.6|38702.8|38707.1|38702.3|38709.6|38704.8|38702.6|38697.8|142
1708045800000|2024-02-16 01:10:00|38706.6|38701.8|38714.1|38709.3|38716.1|38711.3|38705.6|38700.8|98
1708046100000|2024-02-16 01:15:00|38714.6|38709.8|38713.1|38708.3|38716.6|38711.8|38709.6|38704.8|81
1708046400000|2024-02-16 01:20:00|38712.6|38707.8|38720.1|38715.3|38720.6|38715.8|38711.6|38706.8|52
1708046700000|2024-02-16 01:25:00|38720.6|38715.8|38721.1|38716.3|38721.6|38716.8|38718.1|38713.3|28
1708047000000|2024-02-16 01:30:00|38721.6|38716.8|38714.6|38709.8|38723.6|38718.8|38714.6|38709.8|56
1708047300000|2024-02-16 01:35:00|38715.1|38710.3|38708.6|38703.8|38719.6|38714.8|38708.6|38703.8|60
1708047600000|2024-02-16 01:40:00|38708.1|38703.3|38709.6|38704.8|38709.6|38704.8|38698.1|38693.3|143
1708047900000|2024-02-16 01:45:00|38711.1|38706.3|38710.6|38705.8|38711.1|38706.3|38708.1|38703.3|26
1708048200000|2024-02-16 01:50:00|38711.6|38706.8|38717.6|38712.8|38718.1|38713.3|38711.6|38706.8|63
1708048500000|2024-02-16 01:55:00|38718.1|38713.3|38721.6|38716.8|38723.1|38718.3|38715.6|38710.8|70
1708048800000|2024-02-16 02:00:00|38722.1|38717.3|38721.1|38716.3|38723.1|38718.3|38718.1|38713.3|42
1708049100000|2024-02-16 02:05:00|38720.6|38715.8|38717.1|38712.3|38720.6|38715.8|38713.6|38708.8|131
1708049400000|2024-02-16 02:10:00|38717.6|38712.8|38721.1|38716.3|38722.6|38717.8|38716.6|38711.8|35
1708049700000|2024-02-16 02:15:00|38720.6|38715.8|38724.6|38719.8|38724.6|38719.8|38720.1|38715.3|55
1708050000000|2024-02-16 02:20:00|38724.1|38719.3|38724.6|38719.8|38726.6|38721.8|38723.6|38718.8|59
1708050300000|2024-02-16 02:25:00|38724.1|38719.3|38725.1|38720.3|38725.6|38720.8|38719.6|38714.8|37
1708050600000|2024-02-16 02:30:00|38725.6|38720.8|38729.1|38724.3|38731.6|38726.8|38725.6|38720.8|62
1708050900000|2024-02-16 02:35:00|38728.6|38723.8|38725.1|38720.3|38729.6|38724.8|38722.6|38717.8|61
1708051200000|2024-02-16 02:40:00|38724.6|38719.8|38720.1|38715.3|38725.6|38720.8|38719.6|38714.8|31
1708051500000|2024-02-16 02:45:00|38720.6|38715.8|38722.1|38717.3|38723.1|38718.3|38716.6|38711.8|44
1708051800000|2024-02-16 02:50:00|38721.6|38716.8|38728.1|38723.3|38728.6|38723.8|38721.6|38716.8|115
1708052100000|2024-02-16 02:55:00|38727.6|38722.8|38729.6|38724.8|38730.1|38725.3|38727.1|38722.3|49
1708052400000|2024-02-16 03:00:00|38730.1|38725.3|38722.6|38717.8|38732.1|38727.3|38721.6|38716.8|112
1708052700000|2024-02-16 03:05:00|38722.1|38717.3|38724.1|38719.3|38725.6|38720.8|38720.6|38715.8|50
1708053000000|2024-02-16 03:10:00|38724.6|38719.8|38724.1|38719.3|38725.6|38720.8|38721.6|38716.8|27
1708053300000|2024-02-16 03:15:00|38724.6|38719.8|38722.1|38717.3|38724.6|38719.8|38721.6|38716.8|21
1708053600000|2024-02-16 03:20:00|38722.6|38717.8|38722.1|38717.3|38725.1|38720.3|38720.1|38715.3|37
1708053900000|2024-02-16 03:25:00|38721.6|38716.8|38719.6|38714.8|38721.6|38716.8|38718.1|38713.3|65
1708054200000|2024-02-16 03:30:00|38719.1|38714.3|38718.6|38713.8|38720.6|38715.8|38717.1|38712.3|44
1708054500000|2024-02-16 03:35:00|38719.1|38714.3|38724.6|38719.8|38724.6|38719.8|38718.6|38713.8|40
1708054800000|2024-02-16 03:40:00|38725.1|38720.3|38724.6|38719.8|38728.6|38723.8|38724.1|38719.3|82
1708055100000|2024-02-16 03:45:00|38725.1|38720.3|38722.6|38717.8|38725.1|38720.3|38720.1|38715.3|43
1708055400000|2024-02-16 03:50:00|38722.1|38717.3|38720.1|38715.3|38722.1|38717.3|38719.1|38714.3|18
1708055700000|2024-02-16 03:55:00|38719.6|38714.8|38722.6|38717.8|38725.6|38720.8|38719.6|38714.8|33
1708056000000|2024-02-16 04:00:00|38722.1|38717.3|38717.6|38712.8|38722.6|38717.8|38715.6|38710.8|90
1708056300000|2024-02-16 04:05:00|38718.1|38713.3|38718.1|38713.3|38719.6|38714.8|38716.1|38711.3|14
1708056600000|2024-02-16 04:10:00|38718.6|38713.8|38719.6|38714.8|38721.1|38716.3|38717.1|38712.3|31
1708056900000|2024-02-16 04:15:00|38719.1|38714.3|38724.1|38719.3|38725.6|38720.8|38719.1|38714.3|36
1708057200000|2024-02-16 04:20:00|38723.6|38718.8|38716.1|38711.3|38724.1|38719.3|38712.6|38707.8|120
1708057500000|2024-02-16 04:25:00|38716.6|38711.8|38722.1|38717.3|38722.1|38717.3|38716.6|38711.8|31
1708057800000|2024-02-16 04:30:00|38722.6|38717.8|38725.6|38720.8|38726.1|38721.3|38720.6|38715.8|43
1708058100000|2024-02-16 04:35:00|38725.1|38720.3|38723.1|38718.3|38726.6|38721.8|38721.6|38716.8|26
1708058400000|2024-02-16 04:40:00|38722.6|38717.8|38723.6|38718.8|38725.1|38720.3|38722.1|38717.3|21
1708058700000|2024-02-16 04:45:00|38723.1|38718.3|38722.1|38717.3|38723.6|38718.8|38720.6|38715.8|18
1708059000000|2024-02-16 04:50:00|38722.6|38717.8|38715.6|38710.8|38722.6|38717.8|38714.6|38709.8|70
1708059300000|2024-02-16 04:55:00|38715.1|38710.3|38711.6|38706.8|38716.1|38711.3|38711.6|38706.8|69
1708059600000|2024-02-16 05:00:00|38712.1|38707.3|38718.1|38713.3|38719.6|38714.8|38711.6|38706.8|62
1708059900000|2024-02-16 05:05:00|38718.6|38713.8|38715.6|38710.8|38719.6|38714.8|38715.6|38710.8|43
1708060200000|2024-02-16 05:10:00|38715.1|38710.3|38716.6|38711.8|38718.6|38713.8|38715.1|38710.3|28
1708060500000|2024-02-16 05:15:00|38716.1|38711.3|38713.6|38708.8|38716.6|38711.8|38713.6|38708.8|45
1708060800000|2024-02-16 05:20:00|38714.1|38709.3|38711.6|38706.8|38716.6|38711.8|38711.6|38706.8|80
1708061100000|2024-02-16 05:25:00|38712.6|38707.8|38713.6|38708.8|38714.6|38709.8|38710.6|38705.8|35
1708061400000|2024-02-16 05:30:00|38714.1|38709.3|38716.6|38711.8|38718.6|38713.8|38712.6|38707.8|138
1708061700000|2024-02-16 05:35:00|38717.1|38712.3|38714.6|38709.8|38719.1|38714.3|38712.6|38707.8|67
1708062000000|2024-02-16 05:40:00|38713.6|38708.8|38712.6|38707.8|38714.6|38709.8|38711.1|38706.3|30
1708062300000|2024-02-16 05:45:00|38713.1|38708.3|38715.6|38710.8|38718.1|38713.3|38711.6|38706.8|43
1708062600000|2024-02-16 05:50:00|38715.1|38710.3|38710.6|38705.8|38715.6|38710.8|38710.6|38705.8|63
1708062900000|2024-02-16 05:55:00|38711.1|38706.3|38706.6|38701.8|38711.6|38706.8|38705.6|38700.8|46
1708063200000|2024-02-16 06:00:00|38706.1|38701.3|38708.1|38703.3|38709.6|38704.8|38705.6|38700.8|52
1708063500000|2024-02-16 06:05:00|38708.6|38703.8|38710.1|38705.3|38710.1|38705.3|38706.6|38701.8|27
1708063800000|2024-02-16 06:10:00|38710.6|38705.8|38708.6|38703.8|38711.6|38706.8|38708.1|38703.3|31
1708064100000|2024-02-16 06:15:00|38709.1|38704.3|38711.1|38706.3|38715.6|38710.8|38708.1|38703.3|92
1708064400000|2024-02-16 06:20:00|38710.6|38705.8|38711.6|38706.8|38712.6|38707.8|38708.1|38703.3|100
1708064700000|2024-02-16 06:25:00|38711.1|38706.3|38710.6|38705.8|38714.6|38709.8|38710.1|38705.3|41
1708065000000|2024-02-16 06:30:00|38710.1|38705.3|38713.6|38708.8|38714.1|38709.3|38709.6|38704.8|122
1708065300000|2024-02-16 06:35:00|38714.1|38709.3|38711.1|38706.3|38714.1|38709.3|38707.6|38702.8|118
1708065600000|2024-02-16 06:40:00|38711.6|38706.8|38716.1|38711.3|38719.6|38714.8|38710.6|38705.8|60
1708065900000|2024-02-16 06:45:00|38715.6|38710.8|38716.1|38711.3|38717.6|38712.8|38713.6|38708.8|38
1708066200000|2024-02-16 06:50:00|38715.6|38710.8|38713.6|38708.8|38715.6|38710.8|38712.1|38707.3|69
1708066500000|2024-02-16 06:55:00|38714.1|38709.3|38718.6|38713.8|38719.6|38714.8|38712.1|38707.3|93
1708066800000|2024-02-16 07:00:00|38718|38714.4|38724|38720.4|38729.5|38725.9|38713.5|38709.9|254
1708067100000|2024-02-16 07:05:00|38723.5|38719.9|38717|38713.4|38725|38721.4|38715.5|38711.9|117
1708067400000|2024-02-16 07:10:00|38716.5|38712.9|38716.5|38712.9|38718|38714.4|38713|38709.4|62
1708067700000|2024-02-16 07:15:00|38716|38712.4|38715|38711.4|38719.5|38715.9|38713.5|38709.9|97
1708068000000|2024-02-16 07:20:00|38714.5|38710.9|38720|38716.4|38722|38718.4|38714|38710.4|108
1708068300000|2024-02-16 07:25:00|38720.5|38716.9|38720.5|38716.9|38724.5|38720.9|38718|38714.4|116
1708068600000|2024-02-16 07:30:00|38720|38716.4|38719|38715.4|38723.5|38719.9|38717|38713.4|82
1708068900000|2024-02-16 07:35:00|38719.5|38715.9|38723|38719.4|38726.5|38722.9|38715|38711.4|134
1708069200000|2024-02-16 07:40:00|38722.5|38718.9|38720|38716.4|38727|38723.4|38720|38716.4|138
1708069500000|2024-02-16 07:45:00|38719.5|38715.9|38719|38715.4|38720.5|38716.9|38715.5|38711.9|81
1708069800000|2024-02-16 07:50:00|38718.5|38714.9|38720.5|38716.9|38723.5|38719.9|38716|38712.4|97
1708070100000|2024-02-16 07:55:00|38721|38717.4|38710.5|38706.9|38725|38721.4|38710.5|38706.9|297
1708070400000|2024-02-16 08:00:00|38711|38707.4|38730|38726.4|38730.5|38726.9|38710|38706.4|264
1708070700000|2024-02-16 08:05:00|38730.5|38726.9|38738|38734.4|38738|38734.4|38726.5|38722.9|331
1708071000000|2024-02-16 08:10:00|38737.5|38733.9|38730.5|38726.9|38744|38740.4|38730.5|38726.9|342
1708071300000|2024-02-16 08:15:00|38730|38726.4|38741.5|38737.9|38743|38739.4|38730|38726.4|290
1708071600000|2024-02-16 08:20:00|38741|38737.4|38738|38734.4|38747|38743.4|38734.5|38730.9|240
1708071900000|2024-02-16 08:25:00|38738.5|38734.9|38750|38746.4|38753|38749.4|38738|38734.4|157
1708072200000|2024-02-16 08:30:00|38749.5|38745.9|38750|38746.4|38752|38748.4|38744|38740.4|279
1708072500000|2024-02-16 08:35:00|38749.5|38745.9|38749|38745.4|38752|38748.4|38749|38745.4|130
1708072800000|2024-02-16 08:40:00|38748.5|38744.9|38744|38740.4|38750|38746.4|38742.5|38738.9|130
1708073100000|2024-02-16 08:45:00|38745|38741.4|38742|38738.4|38750|38746.4|38742|38738.4|131
1708073400000|2024-02-16 08:50:00|38742.5|38738.9|38746.8|38743.2|38750.8|38747.2|38737.8|38734.2|179
1708073700000|2024-02-16 08:55:00|38747.3|38743.7|38741.8|38738.2|38748.8|38745.2|38740.3|38736.7|102
1708074000000|2024-02-16 09:00:00|38740.3|38736.7|38737.8|38734.2|38743.8|38740.2|38735.3|38731.7|238
1708074300000|2024-02-16 09:05:00|38737.3|38733.7|38725.8|38722.2|38737.8|38734.2|38725.3|38721.7|201
1708074600000|2024-02-16 09:10:00|38725.3|38721.7|38728.8|38725.2|38733.3|38729.7|38724.3|38720.7|161
1708074900000|2024-02-16 09:15:00|38729.3|38725.7|38728.8|38725.2|38729.8|38726.2|38720.8|38717.2|336
1708075200000|2024-02-16 09:20:00|38729.3|38725.7|38728.8|38725.2|38733.8|38730.2|38725.8|38722.2|178
1708075500000|2024-02-16 09:25:00|38729.3|38725.7|38750.3|38746.7|38750.3|38746.7|38725.3|38721.7|284
1708075800000|2024-02-16 09:30:00|38750.8|38747.2|38739.3|38735.7|38752.3|38748.7|38739.3|38735.7|217
1708076100000|2024-02-16 09:35:00|38739.8|38736.2|38733.3|38729.7|38741.3|38737.7|38732.3|38728.7|142
1708076400000|2024-02-16 09:40:00|38733.8|38730.2|38730.3|38726.7|38734.8|38731.2|38726.8|38723.2|166
1708076700000|2024-02-16 09:45:00|38729.8|38726.2|38722.3|38718.7|38731.3|38727.7|38720.8|38717.2|196
1708077000000|2024-02-16 09:50:00|38721.3|38717.7|38721.8|38718.2|38727.8|38724.2|38720.8|38717.2|85
1708077300000|2024-02-16 09:55:00|38720.8|38717.2|38719.8|38716.2|38723.8|38720.2|38714.8|38711.2|199
1708077600000|2024-02-16 10:00:00|38718.8|38715.2|38726.8|38723.2|38727.3|38723.7|38715.3|38711.7|234
1708077900000|2024-02-16 10:05:00|38727.3|38723.7|38727.8|38724.2|38728.8|38725.2|38722.3|38718.7|141
1708078200000|2024-02-16 10:10:00|38728.3|38724.7|38735.8|38732.2|38738.3|38734.7|38728.3|38724.7|283
1708078500000|2024-02-16 10:15:00|38736.3|38732.7|38732.3|38728.7|38736.3|38732.7|38727.8|38724.2|148
1708078800000|2024-02-16 10:20:00|38732.8|38729.2|38732.8|38729.2|38734.3|38730.7|38727.8|38724.2|121
1708079100000|2024-02-16 10:25:00|38732.3|38728.7|38736.8|38733.2|38745.3|38741.7|38732.3|38728.7|291
1708079400000|2024-02-16 10:30:00|38735.8|38732.2|38737.3|38733.7|38740.3|38736.7|38732.3|38728.7|131
1708079700000|2024-02-16 10:35:00|38736.8|38733.2|38740.8|38737.2|38743.8|38740.2|38736.3|38732.7|155
1708080000000|2024-02-16 10:40:00|38741.3|38737.7|38739.8|38736.2|38741.3|38737.7|38733.8|38730.2|208
1708080300000|2024-02-16 10:45:00|38739.3|38735.7|38736.8|38733.2|38739.8|38736.2|38734.8|38731.2|106
1708080600000|2024-02-16 10:50:00|38736.3|38732.7|38729.8|38726.2|38738.8|38735.2|38729.3|38725.7|191
1708080900000|2024-02-16 10:55:00|38729.3|38725.7|38725.8|38722.2|38731.8|38728.2|38723.8|38720.2|154
1708081200000|2024-02-16 11:00:00|38725.3|38721.7|38724.8|38721.2|38727.8|38724.2|38720.8|38717.2|214
1708081500000|2024-02-16 11:05:00|38725.3|38721.7|38739.8|38736.2|38739.8|38736.2|38720.8|38717.2|218
1708081800000|2024-02-16 11:10:00|38738.8|38735.2|38739.8|38736.2|38743.8|38740.2|38735.3|38731.7|104
1708082100000|2024-02-16 11:15:00|38738.8|38735.2|38727.3|38723.7|38738.8|38735.2|38723.3|38719.7|150
1708082400000|2024-02-16 11:20:00|38727.8|38724.2|38731.8|38728.2|38732.8|38729.2|38722.8|38719.2|91
1708082700000|2024-02-16 11:25:00|38731.3|38727.7|38731.8|38728.2|38733.3|38729.7|38729.3|38725.7|74
1708083000000|2024-02-16 11:30:00|38732.3|38728.7|38744.3|38740.7|38744.3|38740.7|38731.8|38728.2|140
1708083300000|2024-02-16 11:35:00|38743.8|38740.2|38742.3|38738.7|38744.8|38741.2|38738.8|38735.2|116
1708083600000|2024-02-16 11:40:00|38742.8|38739.2|38733.8|38730.2|38743.8|38740.2|38733.3|38729.7|99
1708083900000|2024-02-16 11:45:00|38734.8|38731.2|38729.8|38726.2|38736.3|38732.7|38723.8|38720.2|132
1708084200000|2024-02-16 11:50:00|38730.3|38726.7|38737.8|38734.2|38738.8|38735.2|38729.8|38726.2|102
1708084500000|2024-02-16 11:55:00|38738.3|38734.7|38738.8|38735.2|38740.3|38736.7|38733.8|38730.2|105
1708084800000|2024-02-16 12:00:00|38739.3|38735.7|38742.8|38739.2|38742.8|38739.2|38736.3|38732.7|182
1708085100000|2024-02-16 12:05:00|38743.8|38740.2|38739.8|38736.2|38744.8|38741.2|38735.8|38732.2|127
1708085400000|2024-02-16 12:10:00|38740.3|38736.7|38736.8|38733.2|38740.8|38737.2|38732.8|38729.2|158
1708085700000|2024-02-16 12:15:00|38737.3|38733.7|38732.3|38728.7|38742.8|38739.2|38732.3|38728.7|373
1708086000000|2024-02-16 12:20:00|38732.8|38729.2|38735.8|38732.2|38739.8|38736.2|38732.8|38729.2|116
1708086300000|2024-02-16 12:25:00|38734.8|38731.2|38731.8|38728.2|38740.3|38736.7|38730.8|38727.2|161
1708086600000|2024-02-16 12:30:00|38731.3|38727.7|38733.8|38730.2|38735.3|38731.7|38727.8|38724.2|117
1708086900000|2024-02-16 12:35:00|38733.3|38729.7|38731.8|38728.2|38734.8|38731.2|38727.8|38724.2|188
1708087200000|2024-02-16 12:40:00|38732.3|38728.7|38723.8|38720.2|38732.3|38728.7|38722.8|38719.2|114
1708087500000|2024-02-16 12:45:00|38722.8|38719.2|38738.3|38734.7|38740.8|38737.2|38722.3|38718.7|241
1708087800000|2024-02-16 12:50:00|38737.8|38734.2|38734.3|38730.7|38738.8|38735.2|38732.8|38729.2|139
1708088100000|2024-02-16 12:55:00|38733.8|38730.2|38731.8|38728.2|38737.8|38734.2|38730.3|38726.7|94
1708088400000|2024-02-16 13:00:00|38732.3|38728.7|38734.3|38730.7|38744.3|38740.7|38729.8|38726.2|250
1708088700000|2024-02-16 13:05:00|38733.8|38730.2|38737.8|38734.2|38738.3|38734.7|38724.8|38721.2|159
1708089000000|2024-02-16 13:10:00|38738.3|38734.7|38746.8|38743.2|38747.8|38744.2|38735.3|38731.7|143
1708089300000|2024-02-16 13:15:00|38746.3|38742.7|38755.3|38751.7|38756.3|38752.7|38740.8|38737.2|237
1708089600000|2024-02-16 13:20:00|38755.8|38752.2|38741.3|38737.7|38755.8|38752.2|38737.8|38734.2|326
1708089900000|2024-02-16 13:25:00|38741.8|38738.2|38741.3|38737.7|38754.3|38750.7|38740.3|38736.7|325
1708090200000|2024-02-16 13:30:00|38742.8|38739.2|38651.3|38647.7|38742.8|38739.2|38635.3|38631.7|2864
1708090500000|2024-02-16 13:35:00|38648.3|38644.7|38641.3|38637.7|38657.3|38653.7|38626.8|38623.2|1188
1708090800000|2024-02-16 13:40:00|38640.8|38637.2|38628.8|38625.2|38650.8|38647.2|38623.8|38620.2|896
1708091100000|2024-02-16 13:45:00|38629.3|38625.7|38619.3|38615.7|38639.3|38635.7|38605.8|38602.2|1006
1708091400000|2024-02-16 13:50:00|38619.8|38616.2|38650.8|38647.2|38654.3|38650.7|38616.8|38613.2|909
1708091700000|2024-02-16 13:55:00|38650.3|38646.7|38666.3|38662.7|38670.3|38666.7|38646.8|38643.2|599
1708092000000|2024-02-16 14:00:00|38666.8|38663.2|38663.8|38660.2|38683.8|38680.2|38660.8|38657.2|803
1708092300000|2024-02-16 14:05:00|38664.3|38660.7|38676.8|38673.2|38681.8|38678.2|38652.8|38649.2|351
1708092600000|2024-02-16 14:10:00|38677.3|38673.7|38662.3|38658.7|38677.3|38673.7|38658.8|38655.2|380
1708092900000|2024-02-16 14:15:00|38661.8|38658.2|38657.3|38653.7|38666.8|38663.2|38649.8|38646.2|497
1708093200000|2024-02-16 14:20:00|38656.8|38653.2|38678.3|38674.7|38681.8|38678.2|38654.3|38650.7|454
1708093500000|2024-02-16 14:25:00|38678.8|38675.2|38713.3|38709.7|38731.8|38728.2|38672.8|38669.2|1826
1708093800000|2024-02-16 14:30:00|38712.7|38710.3|38600.2|38597.8|38731.7|38729.3|38594.2|38591.8|6052
1708094100000|2024-02-16 14:35:00|38599.2|38596.8|38588.2|38585.8|38619.2|38616.8|38579.7|38577.3|2680
1708094400000|2024-02-16 14:40:00|38588.7|38586.3|38628.2|38625.8|38629.7|38627.3|38584.7|38582.3|1996
1708094700000|2024-02-16 14:45:00|38628.7|38626.3|38661.2|38658.8|38666.2|38663.8|38614.7|38612.3|2100
1708095000000|2024-02-16 14:50:00|38661.7|38659.3|38608.7|38606.3|38666.2|38663.8|38603.2|38600.8|2658
1708095300000|2024-02-16 14:55:00|38609.2|38606.8|38613.7|38611.3|38630.2|38627.8|38577.2|38574.8|2259
1708095600000|2024-02-16 15:00:00|38613.2|38610.8|38644.7|38642.3|38661.2|38658.8|38568.2|38565.8|3432
1708095900000|2024-02-16 15:05:00|38644.2|38641.8|38664.2|38661.8|38667.2|38664.8|38644.2|38641.8|1913
1708096200000|2024-02-16 15:10:00|38663.7|38661.3|38673.2|38670.8|38694.7|38692.3|38654.7|38652.3|1649
1708096500000|2024-02-16 15:15:00|38673.7|38671.3|38680.2|38677.8|38683.2|38680.8|38666.7|38664.3|1201
1708096800000|2024-02-16 15:20:00|38678.7|38676.3|38640.7|38638.3|38680.7|38678.3|38623.7|38621.3|1549
1708097100000|2024-02-16 15:25:00|38641.2|38638.8|38679.7|38677.3|38685.2|38682.8|38633.7|38631.3|1448
1708097400000|2024-02-16 15:30:00|38681.2|38678.8|38685.7|38683.3|38690.2|38687.8|38656.7|38654.3|1117
1708097700000|2024-02-16 15:35:00|38686.2|38683.8|38704.2|38701.8|38705.2|38702.8|38667.2|38664.8|1314
1708098000000|2024-02-16 15:40:00|38700.2|38697.8|38695.2|38692.8|38710.2|38707.8|38685.7|38683.3|1081
1708098300000|2024-02-16 15:45:00|38696.2|38693.8|38680.7|38678.3|38706.7|38704.3|38680.2|38677.8|1240
1708098600000|2024-02-16 15:50:00|38681.2|38678.8|38695.2|38692.8|38695.2|38692.8|38678.2|38675.8|992
1708098900000|2024-02-16 15:55:00|38694.7|38692.3|38681.2|38678.8|38699.2|38696.8|38673.2|38670.8|771
1708099200000|2024-02-16 16:00:00|38685.2|38682.8|38691.8|38689.4|38696.2|38693.8|38676.7|38674.3|925
1708099500000|2024-02-16 16:05:00|38690.8|38688.4|38705.8|38703.4|38706.3|38703.9|38680.3|38677.9|542
1708099800000|2024-02-16 16:10:00|38706.3|38703.9|38711.3|38708.9|38715.3|38712.9|38700.3|38697.9|692
1708100100000|2024-02-16 16:15:00|38711.8|38709.4|38726.8|38724.4|38734.8|38732.4|38707.3|38704.9|907
1708100400000|2024-02-16 16:20:00|38727.8|38725.4|38740.8|38738.4|38746.8|38744.4|38727.3|38724.9|840
1708100700000|2024-02-16 16:25:00|38741.3|38738.9|38733.8|38731.4|38743.8|38741.4|38729.8|38727.4|491
1708101000000|2024-02-16 16:30:00|38734.8|38732.4|38732.3|38729.9|38750.8|38748.4|38729.8|38727.4|1030
1708101300000|2024-02-16 16:35:00|38732.8|38730.4|38732.8|38730.4|38738.3|38735.9|38714.8|38712.4|983
1708101600000|2024-02-16 16:40:00|38731.7|38729.3|38763.2|38760.8|38767.2|38764.8|38731.7|38729.3|1330
1708101900000|2024-02-16 16:45:00|38762.7|38760.3|38773.7|38771.3|38778.7|38776.3|38762.2|38759.8|1070
1708102200000|2024-02-16 16:50:00|38773.2|38770.8|38775.2|38772.8|38783.7|38781.3|38763.7|38761.3|1183
1708102500000|2024-02-16 16:55:00|38774.7|38772.3|38764.2|38761.8|38777.2|38774.8|38761.2|38758.8|716
1708102800000|2024-02-16 17:00:00|38763.7|38761.3|38770.7|38768.3|38773.7|38771.3|38757.7|38755.3|809
1708103100000|2024-02-16 17:05:00|38771.2|38768.8|38759.7|38757.3|38771.2|38768.8|38748.2|38745.8|1046
1708103400000|2024-02-16 17:10:00|38759.2|38756.8|38760.7|38758.3|38762.7|38760.3|38746.2|38743.8|492
1708103700000|2024-02-16 17:15:00|38760.2|38757.8|38752.7|38750.3|38761.2|38758.8|38741.7|38739.3|546
1708104000000|2024-02-16 17:20:00|38752.2|38749.8|38758.7|38756.3|38759.2|38756.8|38743.7|38741.3|554
1708104300000|2024-02-16 17:25:00|38758.2|38755.8|38774.2|38771.8|38775.2|38772.8|38751.7|38749.3|595
1708104600000|2024-02-16 17:30:00|38773.7|38771.3|38764.7|38762.3|38780.7|38778.3|38763.7|38761.3|423
1708104900000|2024-02-16 17:35:00|38764.2|38761.8|38761.2|38758.8|38767.7|38765.3|38754.2|38751.8|446
1708105200000|2024-02-16 17:40:00|38761.7|38759.3|38769.2|38766.8|38769.2|38766.8|38753.7|38751.3|260
1708105500000|2024-02-16 17:45:00|38768.7|38766.3|38777.2|38774.8|38784.2|38781.8|38765.2|38762.8|465
1708105800000|2024-02-16 17:50:00|38777.7|38775.3|38772.7|38770.3|38778.2|38775.8|38764.7|38762.3|438
1708106100000|2024-02-16 17:55:00|38771.7|38769.3|38756.2|38753.8|38773.7|38771.3|38748.7|38746.3|707
1708106400000|2024-02-16 18:00:00|38758.1|38755.7|38704.6|38702.2|38759.6|38757.2|38703.1|38700.7|1649
1708106700000|2024-02-16 18:05:00|38703.6|38701.2|38701.1|38698.7|38707.1|38704.7|38688.1|38685.7|1172
1708107000000|2024-02-16 18:10:00|38701.6|38699.2|38695.6|38693.2|38702.1|38699.7|38671.6|38669.2|1040
1708107300000|2024-02-16 18:15:00|38696.1|38693.7|38709.1|38706.7|38712.1|38709.7|38691.6|38689.2|589
1708107600000|2024-02-16 18:20:00|38708.6|38706.2|38762.6|38760.2|38764.6|38762.2|38706.1|38703.7|1280
1708107900000|2024-02-16 18:25:00|38762.1|38759.7|38754.1|38751.7|38769.6|38767.2|38748.1|38745.7|980
1708108200000|2024-02-16 18:30:00|38754.6|38752.2|38765.6|38763.2|38769.1|38766.7|38753.6|38751.2|492
1708108500000|2024-02-16 18:35:00|38765.1|38762.7|38779.6|38777.2|38780.1|38777.7|38763.6|38761.2|518
1708108800000|2024-02-16 18:40:00|38780.1|38777.7|38778.6|38776.2|38783.6|38781.2|38762.6|38760.2|603
1708109100000|2024-02-16 18:45:00|38778.1|38775.7|38768.6|38766.2|38783.6|38781.2|38768.6|38766.2|391
1708109400000|2024-02-16 18:50:00|38769.1|38766.7|38768.6|38766.2|38779.1|38776.7|38765.1|38762.7|366
1708109700000|2024-02-16 18:55:00|38769.1|38766.7|38799.1|38796.7|38800.6|38798.2|38766.1|38763.7|699
1708110000000|2024-02-16 19:00:00|38799.6|38797.2|38816.6|38814.2|38818.1|38815.7|38796.6|38794.2|1107
1708110300000|2024-02-16 19:05:00|38817.1|38814.7|38824.6|38822.2|38828.1|38825.7|38811.6|38809.2|1035
1708110600000|2024-02-16 19:10:00|38824.1|38821.7|38807.1|38804.7|38833.6|38831.2|38807.1|38804.7|512
1708110900000|2024-02-16 19:15:00|38806.6|38804.2|38805.6|38803.2|38816.6|38814.2|38804.6|38802.2|615
1708111200000|2024-02-16 19:20:00|38806.6|38804.2|38811.6|38809.2|38818.6|38816.2|38802.6|38800.2|370
1708111500000|2024-02-16 19:25:00|38812.1|38809.7|38804.6|38802.2|38814.6|38812.2|38801.6|38799.2|358
1708111800000|2024-02-16 19:30:00|38805.1|38802.7|38776.1|38773.7|38808.1|38805.7|38771.1|38768.7|683
1708112100000|2024-02-16 19:35:00|38776.6|38774.2|38764.6|38762.2|38780.6|38778.2|38748.6|38746.2|1087
1708112400000|2024-02-16 19:40:00|38765.1|38762.7|38759.6|38757.2|38773.6|38771.2|38757.6|38755.2|794
1708112700000|2024-02-16 19:45:00|38760.1|38757.7|38659.6|38657.2|38761.1|38758.7|38624.6|38622.2|4285
1708113000000|2024-02-16 19:50:00|38660.1|38657.7|38649.6|38647.2|38667.6|38665.2|38632.6|38630.2|1955
1708113300000|2024-02-16 19:55:00|38647.6|38645.2|38665.6|38663.2|38667.6|38665.2|38635.6|38633.2|1560
1708113600000|2024-02-16 20:00:00|38665.1|38662.7|38658.1|38655.7|38683.6|38681.2|38650.1|38647.7|903
1708113900000|2024-02-16 20:05:00|38656.6|38654.2|38661.6|38659.2|38675.1|38672.7|38653.6|38651.2|674
1708114200000|2024-02-16 20:10:00|38661.1|38658.7|38656.1|38653.7|38664.1|38661.7|38642.6|38640.2|649
1708114500000|2024-02-16 20:15:00|38655.6|38653.2|38673.6|38671.2|38677.1|38674.7|38648.1|38645.7|643
1708114800000|2024-02-16 20:20:00|38673.1|38670.7|38682.6|38680.2|38687.1|38684.7|38654.6|38652.2|1047
1708115100000|2024-02-16 20:25:00|38682.1|38679.7|38686.6|38684.2|38687.6|38685.2|38667.6|38665.2|780
1708115400000|2024-02-16 20:30:00|38687.6|38685.2|38687.6|38685.2|38697.6|38695.2|38673.6|38671.2|812
1708115700000|2024-02-16 20:35:00|38688.6|38686.2|38661.1|38658.7|38689.6|38687.2|38654.1|38651.7|580
1708116000000|2024-02-16 20:40:00|38661.6|38659.2|38620.6|38618.2|38662.1|38659.7|38611.1|38608.7|1495
1708116300000|2024-02-16 20:45:00|38621.1|38618.7|38586.1|38583.7|38632.6|38630.2|38584.6|38582.2|1650
1708116600000|2024-02-16 20:50:00|38586.6|38584.2|38621.1|38618.7|38643.1|38640.7|38582.1|38579.7|2745
1708116900000|2024-02-16 20:55:00|38622.1|38619.7|38618.6|38616.2|38634.6|38632.2|38606.1|38603.7|3480
1708117200000|2024-02-16 21:00:00|38619.8|38615|38587.8|38583|38621.8|38617|38585.8|38581|1229
1708117500000|2024-02-16 21:05:00|38588.3|38583.5|38592.3|38587.5|38594.8|38590|38581.3|38576.5|290
1708117800000|2024-02-16 21:10:00|38592.8|38588|38593.3|38588.5|38594.3|38589.5|38583.8|38579|234
1708118100000|2024-02-16 21:15:00|38592.8|38588|38596.3|38591.5|38596.8|38592|38590.3|38585.5|106
1708118400000|2024-02-16 21:20:00|38595.8|38591|38602.3|38597.5|38604.3|38599.5|38594.8|38590|124
1708118700000|2024-02-16 21:25:00|38601.8|38597|38598.3|38593.5|38603.3|38598.5|38592.3|38587.5|114
1708119000000|2024-02-16 21:30:00|38597.3|38592.5|38584.3|38579.5|38597.3|38592.5|38583.3|38578.5|78
1708119300000|2024-02-16 21:35:00|38583.8|38579|38581.3|38576.5|38588.3|38583.5|38580.3|38575.5|119
1708119600000|2024-02-16 21:40:00|38581.8|38577|38582.3|38577.5|38584.3|38579.5|38577.8|38573|61
1708119900000|2024-02-16 21:45:00|38582.8|38578|38582.8|38578|38585.3|38580.5|38581.3|38576.5|72
1708120200000|2024-02-16 21:50:00|38582.3|38577.5|38585.8|38581|38585.8|38581|38581.8|38577|49
1708120500000|2024-02-16 21:55:00|38585.3|38580.5|38582|38572.2|38585.8|38581|38578.8|38572.2|99
1708297200000|2024-02-18 23:00:00|38632.3|38627.5|38628.8|38624|38633.8|38629|38615.8|38611|303
1708297500000|2024-02-18 23:05:00|38629.3|38624.5|38630.8|38626|38636.3|38631.5|38625.3|38620.5|150
1708297800000|2024-02-18 23:10:00|38630.3|38625.5|38638.3|38633.5|38642.3|38637.5|38628.3|38623.5|162
1708298100000|2024-02-18 23:15:00|38637.8|38633|38628.3|38623.5|38638.3|38633.5|38626.8|38622|95
1708298400000|2024-02-18 23:20:00|38627.8|38623|38629.3|38624.5|38632.3|38627.5|38627.3|38622.5|28
1708298700000|2024-02-18 23:25:00|38629.8|38625|38617.3|38612.5|38630.8|38626|38617.3|38612.5|44
1708299000000|2024-02-18 23:30:00|38616.8|38612|38624.3|38619.5|38624.3|38619.5|38616.8|38612|37
1708299300000|2024-02-18 23:35:00|38623.8|38619|38626.3|38621.5|38629.3|38624.5|38621.8|38617|52
1708299600000|2024-02-18 23:40:00|38626.8|38622|38628.3|38623.5|38630.3|38625.5|38625.8|38621|42
1708299900000|2024-02-18 23:45:00|38628.8|38624|38635.3|38630.5|38635.8|38631|38627.3|38622.5|52
1708300200000|2024-02-18 23:50:00|38635.8|38631|38633.3|38628.5|38637.8|38633|38632.3|38627.5|56
1708300500000|2024-02-18 23:55:00|38633.8|38629|38635.8|38631|38635.8|38631|38632.3|38627.5|23
1708300800000|2024-02-19 00:00:00|38635.3|38630.5|38635.3|38630.5|38636.8|38632|38627.3|38622.5|62
1708301100000|2024-02-19 00:05:00|38634.8|38630|38632.8|38628|38635.8|38631|38629.8|38625|54
1708301400000|2024-02-19 00:10:00|38632.3|38627.5|38639.3|38634.5|38639.8|38635|38629.8|38625|46
1708301700000|2024-02-19 00:15:00|38639.8|38635|38643.3|38638.5|38643.8|38639|38637.3|38632.5|67
1708302000000|2024-02-19 00:20:00|38643.8|38639|38648.3|38643.5|38648.8|38644|38643.8|38639|45
1708302300000|2024-02-19 00:25:00|38647.8|38643|38645.3|38640.5|38650.3|38645.5|38644.3|38639.5|59
1708302600000|2024-02-19 00:30:00|38645.8|38641|38650.8|38646|38653.3|38648.5|38645.3|38640.5|56
1708302900000|2024-02-19 00:35:00|38651.3|38646.5|38650.8|38646|38653.8|38649|38650.3|38645.5|26
1708303200000|2024-02-19 00:40:00|38651.3|38646.5|38651.8|38647|38654.8|38650|38648.8|38644|88
1708303500000|2024-02-19 00:45:00|38651.3|38646.5|38651.8|38647|38653.8|38649|38647.8|38643|43
1708303800000|2024-02-19 00:50:00|38652.3|38647.5|38652.8|38648|38656.3|38651.5|38650.8|38646|63
1708304100000|2024-02-19 00:55:00|38653.8|38649|38653.3|38648.5|38654.8|38650|38651.8|38647|57
1708304400000|2024-02-19 01:00:00|38653.8|38649|38662.3|38657.5|38664.8|38660|38651.8|38647|148
1708304700000|2024-02-19 01:05:00|38661.8|38657|38663.3|38658.5|38664.8|38660|38659.8|38655|53
1708305000000|2024-02-19 01:10:00|38662.8|38658|38662.8|38658|38664.8|38660|38661.3|38656.5|47
1708305300000|2024-02-19 01:15:00|38662.3|38657.5|38657.8|38653|38663.3|38658.5|38655.3|38650.5|110
1708305600000|2024-02-19 01:20:00|38657.3|38652.5|38643.8|38639|38657.8|38653|38643.3|38638.5|80
1708305900000|2024-02-19 01:25:00|38643.3|38638.5|38641.8|38637|38647.8|38643|38637.3|38632.5|65
1708306200000|2024-02-19 01:30:00|38641.3|38636.5|38631.3|38626.5|38644.8|38640|38629.8|38625|145
1708306500000|2024-02-19 01:35:00|38630.8|38626|38628.8|38624|38632.8|38628|38624.3|38619.5|100
1708306800000|2024-02-19 01:40:00|38628.3|38623.5|38623.8|38619|38630.8|38626|38622.3|38617.5|178
1708307100000|2024-02-19 01:45:00|38624.3|38619.5|38641.3|38636.5|38642.3|38637.5|38621.3|38616.5|99
1708307400000|2024-02-19 01:50:00|38640.8|38636|38643.8|38639|38647.8|38643|38639.8|38635|75
1708307700000|2024-02-19 01:55:00|38643.3|38638.5|38640.8|38636|38645.3|38640.5|38640.3|38635.5|39
1708308000000|2024-02-19 02:00:00|38641.3|38636.5|38637.8|38633|38643.8|38639|38634.3|38629.5|50
1708308300000|2024-02-19 02:05:00|38637.3|38632.5|38632.8|38628|38640.8|38636|38632.3|38627.5|44
1708308600000|2024-02-19 02:10:00|38633.3|38628.5|38635.3|38630.5|38639.3|38634.5|38632.8|38628|29
1708308900000|2024-02-19 02:15:00|38635.8|38631|38634.3|38629.5|38637.8|38633|38630.8|38626|54
1708309200000|2024-02-19 02:20:00|38633.8|38629|38636.3|38631.5|38639.3|38634.5|38632.3|38627.5|32
1708309500000|2024-02-19 02:25:00|38636.8|38632|38637.3|38632.5|38641.3|38636.5|38634.3|38629.5|64
1708309800000|2024-02-19 02:30:00|38636.8|38632|38632.8|38628|38638.3|38633.5|38630.8|38626|26
1708310100000|2024-02-19 02:35:00|38632.3|38627.5|38634.3|38629.5|38635.8|38631|38631.8|38627|34
1708310400000|2024-02-19 02:40:00|38633.8|38629|38635.8|38631|38638.3|38633.5|38633.8|38629|9
1708310700000|2024-02-19 02:45:00|38636.3|38631.5|38637.3|38632.5|38640.8|38636|38635.8|38631|19
1708311000000|2024-02-19 02:50:00|38636.8|38632|38638.3|38633.5|38641.8|38637|38635.8|38631|27
1708311300000|2024-02-19 02:55:00|38637.8|38633|38635.8|38631|38639.3|38634.5|38632.8|38628|26
1708311600000|2024-02-19 03:00:00|38635.3|38630.5|38639.3|38634.5|38639.8|38635|38635.3|38630.5|17
1708311900000|2024-02-19 03:05:00|38639.8|38635|38643.8|38639|38644.3|38639.5|38638.8|38634|43
1708312200000|2024-02-19 03:10:00|38643.3|38638.5|38642.3|38637.5|38643.8|38639|38639.8|38635|42
1708312500000|2024-02-19 03:15:00|38641.8|38637|38638.8|38634|38642.8|38638|38637.8|38633|21
1708312800000|2024-02-19 03:20:00|38638.3|38633.5|38639.8|38635|38640.3|38635.5|38637.3|38632.5|13
1708313100000|2024-02-19 03:25:00|38639.3|38634.5|38636.3|38631.5|38641.3|38636.5|38634.8|38630|26
1708313400000|2024-02-19 03:30:00|38635.8|38631|38642.8|38638|38643.3|38638.5|38635.3|38630.5|46
1708313700000|2024-02-19 03:35:00|38642.3|38637.5|38639.8|38635|38642.3|38637.5|38637.8|38633|20
1708314000000|2024-02-19 03:40:00|38640.8|38636|38632.8|38628|38642.3|38637.5|38632.8|38628|45
1708314300000|2024-02-19 03:45:00|38633.3|38628.5|38635.3|38630.5|38636.3|38631.5|38627.3|38622.5|72
1708314600000|2024-02-19 03:50:00|38635.8|38631|38631.3|38626.5|38636.8|38632|38630.8|38626|28
1708314900000|2024-02-19 03:55:00|38631.8|38627|38629.3|38624.5|38632.3|38627.5|38628.8|38624|11
1708315200000|2024-02-19 04:00:00|38628.8|38624|38633.8|38629|38634.3|38629.5|38628.8|38624|15
1708315500000|2024-02-19 04:05:00|38634.3|38629.5|38633.8|38629|38637.8|38633|38633.8|38629|34
1708315800000|2024-02-19 04:10:00|38632.8|38628|38637.3|38632.5|38637.8|38633|38630.8|38626|40
1708316100000|2024-02-19 04:15:00|38636.8|38632|38632.8|38628|38637.8|38633|38632.3|38627.5|16
1708316400000|2024-02-19 04:20:00|38633.3|38628.5|38633.8|38629|38633.8|38629|38629.8|38625|11
1708316700000|2024-02-19 04:25:00|38633.3|38628.5|38633.3|38628.5|38633.3|38628.5|38630.3|38625.5|29
1708317000000|2024-02-19 04:30:00|38632.8|38628|38633.8|38629|38633.8|38629|38630.3|38625.5|18
1708317300000|2024-02-19 04:35:00|38634.3|38629.5|38637.3|38632.5|38638.8|38634|38634.3|38629.5|31
1708317600000|2024-02-19 04:40:00|38637.8|38633|38640.8|38636|38641.3|38636.5|38636.3|38631.5|17
1708317900000|2024-02-19 04:45:00|38640.3|38635.5|38641.8|38637|38642.8|38638|38640.3|38635.5|23
1708318200000|2024-02-19 04:50:00|38641.3|38636.5|38642.8|38638|38642.8|38638|38640.3|38635.5|18
1708318500000|2024-02-19 04:55:00|38642.3|38637.5|38640.8|38636|38643.8|38639|38640.3|38635.5|8
1708318800000|2024-02-19 05:00:00|38641.3|38636.5|38646.3|38641.5|38648.8|38644|38640.8|38636|97
1708319100000|2024-02-19 05:05:00|38645.8|38641|38640.3|38635.5|38645.8|38641|38638.8|38634|29
1708319400000|2024-02-19 05:10:00|38639.3|38634.5|38639.8|38635|38641.3|38636.5|38637.8|38633|13
1708319700000|2024-02-19 05:15:00|38639.3|38634.5|38637.8|38633|38641.8|38637|38637.8|38633|16
1708320000000|2024-02-19 05:20:00|38638.3|38633.5|38638.8|38634|38639.8|38635|38634.8|38630|42
1708320300000|2024-02-19 05:25:00|38638.3|38633.5|38637.3|38632.5|38642.3|38637.5|38637.3|38632.5|21
1708320600000|2024-02-19 05:30:00|38637.8|38633|38639.3|38634.5|38640.8|38636|38637.3|38632.5|9
1708320900000|2024-02-19 05:35:00|38639.8|38635|38642.8|38638|38643.8|38639|38638.3|38633.5|18
1708321200000|2024-02-19 05:40:00|38642.3|38637.5|38645.3|38640.5|38645.8|38641|38642.3|38637.5|24
1708321500000|2024-02-19 05:45:00|38644.8|38640|38647.8|38643|38647.8|38643|38642.8|38638|33
1708321800000|2024-02-19 05:50:00|38647.3|38642.5|38646.8|38642|38647.8|38643|38644.8|38640|16
1708322100000|2024-02-19 05:55:00|38647.3|38642.5|38645.8|38641|38648.3|38643.5|38644.3|38639.5|17
1708322400000|2024-02-19 06:00:00|38645.3|38640.5|38651.3|38646.5|38651.8|38647|38643.3|38638.5|44
1708322700000|2024-02-19 06:05:00|38650.8|38646|38651.3|38646.5|38651.8|38647|38646.3|38641.5|26
1708323000000|2024-02-19 06:10:00|38650.8|38646|38653.3|38648.5|38653.3|38648.5|38649.8|38645|23
1708323300000|2024-02-19 06:15:00|38653.8|38649|38651.8|38647|38654.3|38649.5|38650.3|38645.5|28
1708323600000|2024-02-19 06:20:00|38652.3|38647.5|38650.3|38645.5|38653.3|38648.5|38648.8|38644|16
1708323900000|2024-02-19 06:25:00|38649.8|38645|38652.3|38647.5|38652.3|38647.5|38648.3|38643.5|15
1708324200000|2024-02-19 06:30:00|38652.8|38648|38651.3|38646.5|38654.8|38650|38650.8|38646|28
1708324500000|2024-02-19 06:35:00|38650.8|38646|38651.3|38646.5|38653.8|38649|38648.8|38644|52
1708324800000|2024-02-19 06:40:00|38650.8|38646|38650.8|38646|38651.8|38647|38647.8|38643|26
1708325100000|2024-02-19 06:45:00|38649.8|38645|38650.3|38645.5|38650.3|38645.5|38647.8|38643|12
1708325400000|2024-02-19 06:50:00|38649.8|38645|38650.8|38646|38652.3|38647.5|38647.3|38642.5|93
1708325700000|2024-02-19 06:55:00|38651.3|38646.5|38648.3|38643.5|38651.8|38647|38648.3|38643.5|67
1708326000000|2024-02-19 07:00:00|38647.7|38644.1|38638.7|38635.1|38650.2|38646.6|38638.2|38634.6|189
1708326300000|2024-02-19 07:05:00|38639.2|38635.6|38639.7|38636.1|38642.2|38638.6|38635.2|38631.6|121
1708326600000|2024-02-19 07:10:00|38639.2|38635.6|38634.7|38631.1|38642.2|38638.6|38633.7|38630.1|66
1708326900000|2024-02-19 07:15:00|38635.2|38631.6|38624.7|38621.1|38635.2|38631.6|38622.7|38619.1|113
1708327200000|2024-02-19 07:20:00|38625.2|38621.6|38629.2|38625.6|38630.2|38626.6|38623.2|38619.6|73
1708327500000|2024-02-19 07:25:00|38628.2|38624.6|38633.7|38630.1|38635.2|38631.6|38628.2|38624.6|79
1708327800000|2024-02-19 07:30:00|38633.2|38629.6|38627.7|38624.1|38634.2|38630.6|38626.2|38622.6|90
1708328100000|2024-02-19 07:35:00|38628.2|38624.6|38634.7|38631.1|38636.7|38633.1|38627.7|38624.1|50
1708328400000|2024-02-19 07:40:00|38635.2|38631.6|38644.7|38641.1|38646.7|38643.1|38634.7|38631.1|79
1708328700000|2024-02-19 07:45:00|38645.2|38641.6|38625.2|38621.6|38645.2|38641.6|38625.2|38621.6|94
1708329000000|2024-02-19 07:50:00|38625.7|38622.1|38622.7|38619.1|38628.2|38624.6|38622.2|38618.6|140
1708329300000|2024-02-19 07:55:00|38623.2|38619.6|38613.7|38610.1|38623.2|38619.6|38612.2|38608.6|342
1708329600000|2024-02-19 08:00:00|38614.2|38610.6|38625.7|38622.1|38632.2|38628.6|38611.7|38608.1|370
1708329900000|2024-02-19 08:05:00|38626.2|38622.6|38618.2|38614.6|38628.7|38625.1|38599.2|38595.6|746
1708330200000|2024-02-19 08:10:00|38617.2|38613.6|38628.7|38625.1|38634.7|38631.1|38616.2|38612.6|184
1708330500000|2024-02-19 08:15:00|38628.2|38624.6|38635.7|38632.1|38639.2|38635.6|38624.2|38620.6|154
1708330800000|2024-02-19 08:20:00|38635.2|38631.6|38624.2|38620.6|38636.7|38633.1|38608.2|38604.6|430
1708331100000|2024-02-19 08:25:00|38623.7|38620.1|38640.7|38637.1|38643.7|38640.1|38618.7|38615.1|577
1708331400000|2024-02-19 08:30:00|38641.2|38637.6|38641.7|38638.1|38650.2|38646.6|38631.7|38628.1|1063
1708331700000|2024-02-19 08:35:00|38641.2|38637.6|38635.7|38632.1|38642.7|38639.1|38627.7|38624.1|147
1708332000000|2024-02-19 08:40:00|38636.2|38632.6|38632.2|38628.6|38636.2|38632.6|38626.2|38622.6|148
1708332300000|2024-02-19 08:45:00|38631.7|38628.1|38642.2|38638.6|38649.2|38645.6|38629.2|38625.6|579
1708332600000|2024-02-19 08:50:00|38641.7|38638.1|38641.2|38637.6|38645.7|38642.1|38635.7|38632.1|109
1708332900000|2024-02-19 08:55:00|38639.7|38636.1|38636.7|38633.1|38639.7|38636.1|38632.2|38628.6|157
1708333200000|2024-02-19 09:00:00|38637.2|38633.6|38645.7|38642.1|38650.2|38646.6|38635.7|38632.1|184
1708333500000|2024-02-19 09:05:00|38646.2|38642.6|38645.2|38641.6|38647.7|38644.1|38641.7|38638.1|70
1708333800000|2024-02-19 09:10:00|38646.2|38642.6|38647.7|38644.1|38649.2|38645.6|38642.2|38638.6|114
1708334100000|2024-02-19 09:15:00|38647.2|38643.6|38640.7|38637.1|38648.2|38644.6|38640.7|38637.1|83
1708334400000|2024-02-19 09:20:00|38640.2|38636.6|38636.7|38633.1|38645.7|38642.1|38633.7|38630.1|459
1708334700000|2024-02-19 09:25:00|38635.7|38632.1|38636.7|38633.1|38644.7|38641.1|38625.2|38621.6|1741
1708335000000|2024-02-19 09:30:00|38636.2|38632.6|38638.7|38635.1|38641.2|38637.6|38635.7|38632.1|112
1708335300000|2024-02-19 09:35:00|38638.2|38634.6|38635.7|38632.1|38641.7|38638.1|38628.7|38625.1|326
1708335600000|2024-02-19 09:40:00|38636.2|38632.6|38647.2|38643.6|38648.7|38645.1|38635.2|38631.6|58
1708335900000|2024-02-19 09:45:00|38646.7|38643.1|38645.2|38641.6|38649.7|38646.1|38643.2|38639.6|232
1708336200000|2024-02-19 09:50:00|38644.7|38641.1|38643.7|38640.1|38646.7|38643.1|38642.7|38639.1|139
1708336500000|2024-02-19 09:55:00|38644.2|38640.6|38645.2|38641.6|38646.2|38642.6|38642.2|38638.6|157
1708336800000|2024-02-19 10:00:00|38645.7|38642.1|38643.7|38640.1|38645.7|38642.1|38639.2|38635.6|84
1708337100000|2024-02-19 10:05:00|38644.2|38640.6|38643.2|38639.6|38645.2|38641.6|38639.7|38636.1|47
1708337400000|2024-02-19 10:10:00|38643.7|38640.1|38646.7|38643.1|38650.7|38647.1|38643.2|38639.6|63
1708337700000|2024-02-19 10:15:00|38646.2|38642.6|38646.7|38643.1|38649.7|38646.1|38644.7|38641.1|47
1708338000000|2024-02-19 10:20:00|38646.2|38642.6|38629.7|38626.1|38648.2|38644.6|38629.2|38625.6|341
1708338300000|2024-02-19 10:25:00|38630.2|38626.6|38639.2|38635.6|38639.2|38635.6|38623.7|38620.1|706
1708338600000|2024-02-19 10:30:00|38638.7|38635.1|38636.7|38633.1|38643.7|38640.1|38636.7|38633.1|80
1708338900000|2024-02-19 10:35:00|38636.2|38632.6|38636.7|38633.1|38641.2|38637.6|38632.2|38628.6|115
1708339200000|2024-02-19 10:40:00|38636.2|38632.6|38639.2|38635.6|38640.2|38636.6|38633.2|38629.6|149
1708339500000|2024-02-19 10:45:00|38639.7|38636.1|38640.7|38637.1|38645.2|38641.6|38639.2|38635.6|281
1708339800000|2024-02-19 10:50:00|38640.2|38636.6|38644.7|38641.1|38644.7|38641.1|38637.2|38633.6|161
1708340100000|2024-02-19 10:55:00|38645.2|38641.6|38659.2|38655.6|38659.7|38656.1|38643.7|38640.1|397
1708340400000|2024-02-19 11:00:00|38658.2|38654.6|38665.7|38662.1|38667.2|38663.6|38657.2|38653.6|877
1708340700000|2024-02-19 11:05:00|38665.2|38661.6|38661.7|38658.1|38668.2|38664.6|38657.7|38654.1|592
1708341000000|2024-02-19 11:10:00|38661.2|38657.6|38653.2|38649.6|38662.7|38659.1|38653.2|38649.6|220
1708341300000|2024-02-19 11:15:00|38653.7|38650.1|38651.2|38647.6|38657.2|38653.6|38651.2|38647.6|95
1708341600000|2024-02-19 11:20:00|38652.2|38648.6|38657.2|38653.6|38659.7|38656.1|38650.7|38647.1|151
1708341900000|2024-02-19 11:25:00|38656.7|38653.1|38648.7|38645.1|38657.2|38653.6|38645.2|38641.6|560
1708342200000|2024-02-19 11:30:00|38649.2|38645.6|38640.2|38636.6|38652.7|38649.1|38640.2|38636.6|430
1708342500000|2024-02-19 11:35:00|38639.7|38636.1|38637.7|38634.1|38643.2|38639.6|38626.2|38622.6|771
1708342800000|2024-02-19 11:40:00|38638.2|38634.6|38649.2|38645.6|38650.2|38646.6|38638.2|38634.6|126
1708343100000|2024-02-19 11:45:00|38649.7|38646.1|38650.7|38647.1|38654.2|38650.6|38647.7|38644.1|75
1708343400000|2024-02-19 11:50:00|38650.2|38646.6|38641.7|38638.1|38655.2|38651.6|38635.2|38631.6|219
1708343700000|2024-02-19 11:55:00|38641.2|38637.6|38639.2|38635.6|38642.7|38639.1|38636.7|38633.1|79
1708344000000|2024-02-19 12:00:00|38639.7|38636.1|38645.2|38641.6|38646.2|38642.6|38638.2|38634.6|59
1708344300000|2024-02-19 12:05:00|38644.7|38641.1|38646.7|38643.1|38648.2|38644.6|38643.7|38640.1|42
1708344600000|2024-02-19 12:10:00|38646.2|38642.6|38648.2|38644.6|38650.7|38647.1|38640.2|38636.6|47
1708344900000|2024-02-19 12:15:00|38647.7|38644.1|38651.2|38647.6|38651.2|38647.6|38645.2|38641.6|46
1708345200000|2024-02-19 12:20:00|38650.7|38647.1|38640.2|38636.6|38656.2|38652.6|38640.2|38636.6|58
1708345500000|2024-02-19 12:25:00|38640.7|38637.1|38644.7|38641.1|38645.2|38641.6|38638.2|38634.6|119
1708345800000|2024-02-19 12:30:00|38644.2|38640.6|38650.7|38647.1|38650.7|38647.1|38641.2|38637.6|67
1708346100000|2024-02-19 12:35:00|38650.2|38646.6|38655.7|38652.1|38656.2|38652.6|38648.7|38645.1|126
1708346400000|2024-02-19 12:40:00|38656.2|38652.6|38661.2|38657.6|38661.7|38658.1|38653.2|38649.6|260
1708346700000|2024-02-19 12:45:00|38660.7|38657.1|38654.7|38651.1|38661.2|38657.6|38650.2|38646.6|653
1708347000000|2024-02-19 12:50:00|38655.2|38651.6|38659.7|38656.1|38661.7|38658.1|38648.2|38644.6|706
1708347300000|2024-02-19 12:55:00|38658.7|38655.1|38650.2|38646.6|38660.7|38657.1|38644.7|38641.1|726
1708347600000|2024-02-19 13:00:00|38649.7|38646.1|38636.7|38633.1|38654.7|38651.1|38629.2|38625.6|713
1708347900000|2024-02-19 13:05:00|38636.2|38632.6|38638.7|38635.1|38638.7|38635.1|38627.7|38624.1|237
1708348200000|2024-02-19 13:10:00|38639.2|38635.6|38642.7|38639.1|38643.7|38640.1|38635.7|38632.1|99
1708348500000|2024-02-19 13:15:00|38642.2|38638.6|38641.7|38638.1|38645.7|38642.1|38637.7|38634.1|143
1708348800000|2024-02-19 13:20:00|38642.2|38638.6|38647.2|38643.6|38648.2|38644.6|38640.7|38637.1|165
1708349100000|2024-02-19 13:25:00|38647.7|38644.1|38649.7|38646.1|38651.2|38647.6|38641.7|38638.1|310
1708349400000|2024-02-19 13:30:00|38649.2|38645.6|38648.2|38644.6|38659.2|38655.6|38646.7|38643.1|390
1708349700000|2024-02-19 13:35:00|38647.2|38643.6|38644.2|38640.6|38649.7|38646.1|38643.2|38639.6|51
1708350000000|2024-02-19 13:40:00|38643.7|38640.1|38640.7|38637.1|38644.2|38640.6|38637.7|38634.1|121
1708350300000|2024-02-19 13:45:00|38640.2|38636.6|38642.7|38639.1|38648.2|38644.6|38639.7|38636.1|106
1708350600000|2024-02-19 13:50:00|38642.2|38638.6|38642.2|38638.6|38643.7|38640.1|38637.7|38634.1|95
1708350900000|2024-02-19 13:55:00|38642.7|38639.1|38648.2|38644.6|38648.2|38644.6|38638.2|38634.6|76
1708351200000|2024-02-19 14:00:00|38647.7|38644.1|38642.7|38639.1|38650.2|38646.6|38640.7|38637.1|88
1708351500000|2024-02-19 14:05:00|38642.2|38638.6|38641.2|38637.6|38645.2|38641.6|38638.7|38635.1|83
1708351800000|2024-02-19 14:10:00|38640.7|38637.1|38646.7|38643.1|38649.7|38646.1|38640.2|38636.6|42
1708352100000|2024-02-19 14:15:00|38646.2|38642.6|38643.7|38640.1|38650.7|38647.1|38642.7|38639.1|112
1708352400000|2024-02-19 14:20:00|38644.2|38640.6|38643.7|38640.1|38646.7|38643.1|38641.2|38637.6|102
1708352700000|2024-02-19 14:25:00|38643.2|38639.6|38646.7|38643.1|38648.2|38644.6|38642.7|38639.1|102
1708353000000|2024-02-19 14:30:00|38646.1|38643.7|38641.1|38638.7|38651.6|38649.2|38640.1|38637.7|467
1708353300000|2024-02-19 14:35:00|38640.6|38638.2|38632.6|38630.2|38642.1|38639.7|38629.1|38626.7|1385
1708353600000|2024-02-19 14:40:00|38633.1|38630.7|38653.1|38650.7|38654.6|38652.2|38627.6|38625.2|966
1708353900000|2024-02-19 14:45:00|38653.6|38651.2|38649.1|38646.7|38654.1|38651.7|38644.1|38641.7|279
1708354200000|2024-02-19 14:50:00|38649.6|38647.2|38638.1|38635.7|38649.6|38647.2|38637.6|38635.2|189
1708354500000|2024-02-19 14:55:00|38638.6|38636.2|38639.6|38637.2|38640.6|38638.2|38635.6|38633.2|110
1708354800000|2024-02-19 15:00:00|38640.1|38637.7|38640.6|38638.2|38644.1|38641.7|38636.1|38633.7|157
1708355100000|2024-02-19 15:05:00|38640.1|38637.7|38634.6|38632.2|38640.1|38637.7|38629.6|38627.2|196
1708355400000|2024-02-19 15:10:00|38634.1|38631.7|38628.1|38625.7|38634.6|38632.2|38625.6|38623.2|185
1708355700000|2024-02-19 15:15:00|38627.6|38625.2|38625.6|38623.2|38629.6|38627.2|38624.1|38621.7|134
1708356000000|2024-02-19 15:20:00|38626.5|38624.1|38632.5|38630.1|38632.5|38630.1|38626|38623.6|142
1708356300000|2024-02-19 15:25:00|38631.5|38629.1|38622.5|38620.1|38631.5|38629.1|38619|38616.6|262
1708356600000|2024-02-19 15:30:00|38623|38620.6|38615.5|38613.1|38623.5|38621.1|38611.5|38609.1|231
1708356900000|2024-02-19 15:35:00|38616|38613.6|38617.5|38615.1|38618.5|38616.1|38612.5|38610.1|165
1708357200000|2024-02-19 15:40:00|38618|38615.6|38621.5|38619.1|38625.5|38623.1|38616.5|38614.1|169
1708357500000|2024-02-19 15:45:00|38621|38618.6|38613|38610.6|38622.5|38620.1|38612.5|38610.1|108
1708357800000|2024-02-19 15:50:00|38612.5|38610.1|38612|38609.6|38616.5|38614.1|38611.5|38609.1|59
1708358100000|2024-02-19 15:55:00|38612.5|38610.1|38614|38611.6|38615|38612.6|38610.5|38608.1|84
1708358400000|2024-02-19 16:00:00|38615|38612.6|38617|38614.6|38618|38615.6|38614.5|38612.1|102
1708358700000|2024-02-19 16:05:00|38616.5|38614.1|38608|38605.6|38616.5|38614.1|38606|38603.6|130
1708359000000|2024-02-19 16:10:00|38608.5|38606.1|38608.5|38606.1|38611|38608.6|38607.5|38605.1|72
1708359300000|2024-02-19 16:15:00|38609|38606.6|38606|38603.6|38611|38608.6|38606|38603.6|83
1708359600000|2024-02-19 16:20:00|38605.5|38603.1|38609|38606.6|38610|38607.6|38601.5|38599.1|146
1708359900000|2024-02-19 16:25:00|38609.5|38607.1|38606|38603.6|38609.5|38607.1|38601.5|38599.1|189
1708360200000|2024-02-19 16:30:00|38606.5|38604.1|38606.5|38604.1|38607|38604.6|38601.5|38599.1|172
1708360500000|2024-02-19 16:35:00|38606|38603.6|38614|38611.6|38614|38611.6|38602.5|38600.1|220
1708360800000|2024-02-19 16:40:00|38614.5|38612.1|38620|38617.6|38621.5|38619.1|38613.5|38611.1|202
1708361100000|2024-02-19 16:45:00|38620.5|38618.1|38622|38619.6|38626|38623.6|38620|38617.6|85
1708361400000|2024-02-19 16:50:00|38621.5|38619.1|38620.5|38618.1|38623.5|38621.1|38615.5|38613.1|120
1708361700000|2024-02-19 16:55:00|38621.5|38619.1|38621|38618.6|38623.5|38621.1|38619.5|38617.1|98
1708362000000|2024-02-19 17:00:00|38622|38619.6|38618.5|38616.1|38624.5|38622.1|38616.5|38614.1|58
1708362300000|2024-02-19 17:05:00|38618|38615.6|38615|38612.6|38620|38617.6|38614|38611.6|87
1708362600000|2024-02-19 17:10:00|38615.5|38613.1|38616|38613.6|38619.5|38617.1|38613.5|38611.1|107
1708362900000|2024-02-19 17:15:00|38616.5|38614.1|38616.5|38614.1|38620.5|38618.1|38613.5|38611.1|87
1708363200000|2024-02-19 17:20:00|38617|38614.6|38616.5|38614.1|38619.5|38617.1|38613.5|38611.1|96
1708363500000|2024-02-19 17:25:00|38616|38613.6|38627.5|38625.1|38627.5|38625.1|38615|38612.6|167
1708363800000|2024-02-19 17:30:00|38630.5|38628.1|38631|38628.6|38642.5|38640.1|38621.5|38619.1|277
1708364100000|2024-02-19 17:35:00|38631.5|38629.1|38627|38624.6|38632|38629.6|38623.5|38621.1|85
1708364400000|2024-02-19 17:40:00|38627.5|38625.1|38628|38625.6|38630.5|38628.1|38627.5|38625.1|73
1708364700000|2024-02-19 17:45:00|38628.5|38626.1|38632|38629.6|38633.5|38631.1|38626|38623.6|96
1708365000000|2024-02-19 17:50:00|38634|38631.6|38642.5|38640.1|38646.5|38644.1|38630|38627.6|187
1708365300000|2024-02-19 17:55:00|38643|38640.6|38636|38633.6|38649.5|38647.1|38635|38632.6|220
1708365600000|2024-02-19 18:00:00|38642.2|38632.4|38642|38632.2|38642.7|38632.9|38642|38632.2|0
1708365900000|2024-02-19 18:05:00|38642.2|38632.4|38641.6|38631.8|38642.2|38632.4|38641.6|38631.8|0
1708366200000|2024-02-19 18:10:00|38641.5|38631.7|38641.4|38631.6|38641.5|38631.7|38641.4|38631.6|0
1708366500000|2024-02-19 18:15:00|38641.1|38631.3|38639.9|38630.1|38641.1|38631.3|38639.9|38630.1|0
1708366800000|2024-02-19 18:20:00|38640|38630.2|38639.9|38630.1|38640|38630.2|38639.9|38630.1|0
1708367100000|2024-02-19 18:25:00|38639.8|38630|38639.8|38630|38639.8|38630|38639.8|38630|0
1708367400000|2024-02-19 18:30:00|38638.9|38629.1|38639.1|38629.3|38639.6|38629.8|38638.9|38629.1|0
1708368000000|2024-02-19 18:40:00|38639.4|38629.6|38639.4|38629.6|38639.4|38629.6|38639.4|38629.6|0
1708368600000|2024-02-19 18:50:00|38639.3|38629.5|38639.2|38629.4|38639.3|38629.5|38639.2|38629.4|0
1708368900000|2024-02-19 18:55:00|38639|38629.2|38638.8|38629|38639|38629.2|38638.8|38629|0
1708369200000|2024-02-19 19:00:00|38638.7|38628.9|38637.7|38627.9|38638.7|38628.9|38637.7|38627.9|0
1708369500000|2024-02-19 19:05:00|38637.8|38628|38637.2|38627.4|38637.8|38628|38637.2|38627.4|0
1708370700000|2024-02-19 19:25:00|38637.1|38627.3|38637.1|38627.3|38637.1|38627.3|38637.1|38627.3|0
1708371000000|2024-02-19 19:30:00|38636.5|38626.7|38636.4|38626.6|38636.5|38626.7|38636.4|38626.6|0
1708371300000|2024-02-19 19:35:00|38640.1|38630.3|38644.2|38634.4|38644.6|38634.8|38640.1|38630.3|0
1708371600000|2024-02-19 19:40:00|38644|38634.2|38644|38634.2|38644|38634.2|38644|38634.2|0
1708371900000|2024-02-19 19:45:00|38644.4|38634.6|38644.9|38635.1|38644.9|38635.1|38644.4|38634.6|0
1708372200000|2024-02-19 19:50:00|38644.8|38635|38644.7|38634.9|38644.8|38635|38644.7|38634.9|0
1708372500000|2024-02-19 19:55:00|38641|38631.2|38644.6|38634.8|38644.7|38634.9|38640.6|38630.8|0
1708372800000|2024-02-19 20:00:00|38644.5|38634.7|38644.6|38634.8|38644.6|38634.8|38644.5|38634.7|0
1708373100000|2024-02-19 20:05:00|38640.9|38631.1|38639.8|38630|38644.6|38634.8|38639.8|38630|0
1708373400000|2024-02-19 20:10:00|38636.1|38626.3|38639.8|38630|38639.8|38630|38635.8|38626|0
1708373700000|2024-02-19 20:15:00|38636.1|38626.3|38639.8|38630|38639.8|38630|38635.8|38626|0
1708374000000|2024-02-19 20:20:00|38639.7|38629.9|38639.7|38629.9|38639.7|38629.9|38639.7|38629.9|0
1708374300000|2024-02-19 20:25:00|38643.4|38633.6|38647.8|38638|38647.8|38638|38643.4|38633.6|0
1708374600000|2024-02-19 20:30:00|38647.7|38637.9|38647.6|38637.8|38647.7|38637.9|38647.6|38637.8|0
1708374900000|2024-02-19 20:35:00|38647.9|38638.1|38647.9|38638.1|38647.9|38638.1|38647.9|38638.1|0
1708375200000|2024-02-19 20:40:00|38647.8|38638|38647.8|38638|38647.8|38638|38647.8|38638|0
1708375500000|2024-02-19 20:45:00|38644.2|38634.4|38647.5|38637.7|38647.8|38638|38639.8|38630|0
1708375800000|2024-02-19 20:50:00|38643.8|38634|38647.5|38637.7|38647.5|38637.7|38639.5|38629.7|0
1708376100000|2024-02-19 20:55:00|38643.8|38634|38639.3|38629.5|38647.5|38637.7|38639.3|38629.5|0
1708376400000|2024-02-19 21:00:00|38639.4|38629.6|38639.4|38629.6|38639.4|38629.6|38639.4|38629.6|0
1708376700000|2024-02-19 21:05:00|38639.3|38629.5|38639.1|38629.3|38639.3|38629.5|38639.1|38629.3|0
1708377000000|2024-02-19 21:10:00|38638.8|38629|38638.8|38629|38638.8|38629|38638.8|38629|0
1708377600000|2024-02-19 21:20:00|38638.7|38628.9|38638.7|38628.9|38638.7|38628.9|38638.7|38628.9|0
1708377900000|2024-02-19 21:25:00|38640.7|38630.9|38640.6|38630.8|38640.7|38630.9|38640.6|38630.8|0
1708378200000|2024-02-19 21:30:00|38640.5|38630.7|38642.9|38633.1|38642.9|38633.1|38640.5|38630.7|0
1708379100000|2024-02-19 21:45:00|38643.2|38633.4|38643.2|38633.4|38643.2|38633.4|38643.2|38633.4|0
1708379700000|2024-02-19 21:55:00|38643.1|38633.3|38638.9|38629.1|38643.1|38633.3|38638.9|38629.1|0
1708380000000|2024-02-19 22:00:00|38639|38629.2|38638.7|38628.9|38639.1|38629.3|38638.7|38628.9|0
1708380600000|2024-02-19 22:10:00|38638.8|38629|38638.8|38629|38638.8|38629|38638.8|38629|0
1708381200000|2024-02-19 22:20:00|38638.9|38629.1|38638.9|38629.1|38638.9|38629.1|38638.9|38629.1|0
1708381500000|2024-02-19 22:25:00|38639.3|38629.5|38639.2|38629.4|38639.3|38629.5|38639.2|38629.4|0
1708383600000|2024-02-19 23:00:00|38638.2|38633.4|38627.7|38622.9|38638.2|38633.4|38623.7|38618.9|187
1708383900000|2024-02-19 23:05:00|38628.7|38623.9|38628.7|38623.9|38629.7|38624.9|38624.7|38619.9|154
1708384200000|2024-02-19 23:10:00|38628.2|38623.4|38610.7|38605.9|38629.7|38624.9|38606.7|38601.9|394
1708384500000|2024-02-19 23:15:00|38611.2|38606.4|38607.1|38602.3|38613.6|38608.8|38600.1|38595.3|185
1708384800000|2024-02-19 23:20:00|38606.6|38601.8|38603.1|38598.3|38606.6|38601.8|38599.6|38594.8|66
1708385100000|2024-02-19 23:25:00|38602.6|38597.8|38593.1|38588.3|38602.6|38597.8|38591.6|38586.8|103
1708385400000|2024-02-19 23:30:00|38593.6|38588.8|38580.6|38575.8|38594.6|38589.8|38579.6|38574.8|147
1708385700000|2024-02-19 23:35:00|38581.1|38576.3|38579.1|38574.3|38584.6|38579.8|38578.6|38573.8|97
1708386000000|2024-02-19 23:40:00|38578.6|38573.8|38581.1|38576.3|38582.1|38577.3|38571.6|38566.8|126
1708386300000|2024-02-19 23:45:00|38581.6|38576.8|38571.6|38566.8|38582.1|38577.3|38571.6|38566.8|77
1708386600000|2024-02-19 23:50:00|38572.1|38567.3|38565.6|38560.8|38572.1|38567.3|38560.1|38555.3|102
1708386900000|2024-02-19 23:55:00|38566.1|38561.3|38571.1|38566.3|38573.1|38568.3|38563.1|38558.3|52
1708387200000|2024-02-20 00:00:00|38570.6|38565.8|38569.6|38564.8|38573.6|38568.8|38565.6|38560.8|164
1708387500000|2024-02-20 00:05:00|38569.1|38564.3|38565.1|38560.3|38572.6|38567.8|38562.6|38557.8|93
1708387800000|2024-02-20 00:10:00|38564.6|38559.8|38566.6|38561.8|38573.6|38568.8|38563.6|38558.8|133
1708388100000|2024-02-20 00:15:00|38567.6|38562.8|38568.6|38563.8|38572.6|38567.8|38567.1|38562.3|94
1708388400000|2024-02-20 00:20:00|38569.1|38564.3|38558.1|38553.3|38571.6|38566.8|38554.6|38549.8|266
1708388700000|2024-02-20 00:25:00|38558.6|38553.8|38568.1|38563.3|38569.6|38564.8|38557.1|38552.3|124
1708389000000|2024-02-20 00:30:00|38567.6|38562.8|38570.1|38565.3|38575.1|38570.3|38567.6|38562.8|91
1708389300000|2024-02-20 00:35:00|38569.6|38564.8|38569.6|38564.8|38571.1|38566.3|38566.6|38561.8|52
1708389600000|2024-02-20 00:40:00|38570.1|38565.3|38571.1|38566.3|38574.1|38569.3|38568.1|38563.3|86
1708389900000|2024-02-20 00:45:00|38570.6|38565.8|38566.6|38561.8|38571.6|38566.8|38565.6|38560.8|25
1708390200000|2024-02-20 00:50:00|38566.1|38561.3|38567.1|38562.3|38570.1|38565.3|38565.6|38560.8|29
1708390500000|2024-02-20 00:55:00|38567.6|38562.8|38574.6|38569.8|38575.6|38570.8|38566.1|38561.3|100
1708390800000|2024-02-20 01:00:00|38574.1|38569.3|38573.1|38568.3|38575.6|38570.8|38567.6|38562.8|128
1708391100000|2024-02-20 01:05:00|38572.6|38567.8|38567.6|38562.8|38572.6|38567.8|38566.1|38561.3|68
1708391400000|2024-02-20 01:10:00|38568.1|38563.3|38562.6|38557.8|38570.1|38565.3|38562.6|38557.8|95
1708391700000|2024-02-20 01:15:00|38563.1|38558.3|38572.6|38567.8|38573.6|38568.8|38562.1|38557.3|151
1708392000000|2024-02-20 01:20:00|38573.6|38568.8|38575.6|38570.8|38579.1|38574.3|38573.1|38568.3|205
1708392300000|2024-02-20 01:25:00|38576.1|38571.3|38585.6|38580.8|38588.1|38583.3|38574.6|38569.8|133
1708392600000|2024-02-20 01:30:00|38585.1|38580.3|38569.6|38564.8|38585.6|38580.8|38569.1|38564.3|109
1708392900000|2024-02-20 01:35:00|38569.1|38564.3|38564.1|38559.3|38571.6|38566.8|38564.1|38559.3|76
1708393200000|2024-02-20 01:40:00|38564.6|38559.8|38556.6|38551.8|38565.1|38560.3|38552.6|38547.8|111
1708393500000|2024-02-20 01:45:00|38556.1|38551.3|38534.1|38529.3|38556.1|38551.3|38526.6|38521.8|419
1708393800000|2024-02-20 01:50:00|38533.6|38528.8|38531.6|38526.8|38533.6|38528.8|38521.1|38516.3|246
1708394100000|2024-02-20 01:55:00|38531.1|38526.3|38510.1|38505.3|38532.1|38527.3|38508.1|38503.3|356
1708394400000|2024-02-20 02:00:00|38510.6|38505.8|38510.6|38505.8|38511.6|38506.8|38500.6|38495.8|177
1708394700000|2024-02-20 02:05:00|38510.1|38505.3|38514.6|38509.8|38514.6|38509.8|38502.6|38497.8|144
1708395000000|2024-02-20 02:10:00|38514.1|38509.3|38524.1|38519.3|38525.6|38520.8|38510.1|38505.3|174
1708395300000|2024-02-20 02:15:00|38523.6|38518.8|38522.6|38517.8|38525.6|38520.8|38516.6|38511.8|108
1708395600000|2024-02-20 02:20:00|38522.1|38517.3|38511.1|38506.3|38522.6|38517.8|38508.1|38503.3|78
1708395900000|2024-02-20 02:25:00|38511.6|38506.8|38509.1|38504.3|38514.1|38509.3|38507.1|38502.3|67
1708396200000|2024-02-20 02:30:00|38508.6|38503.8|38517.1|38512.3|38518.6|38513.8|38508.6|38503.8|81
1708396500000|2024-02-20 02:35:00|38516.6|38511.8|38516.1|38511.3|38518.6|38513.8|38514.1|38509.3|23
1708396800000|2024-02-20 02:40:00|38516.6|38511.8|38523.1|38518.3|38523.6|38518.8|38513.6|38508.8|43
1708397100000|2024-02-20 02:45:00|38522.6|38517.8|38513.1|38508.3|38523.6|38518.8|38512.1|38507.3|35
1708397400000|2024-02-20 02:50:00|38513.6|38508.8|38515.1|38510.3|38517.1|38512.3|38513.1|38508.3|15
1708397700000|2024-02-20 02:55:00|38514.6|38509.8|38516.6|38511.8|38519.1|38514.3|38513.6|38508.8|20
1708398000000|2024-02-20 03:00:00|38518.1|38513.3|38517.6|38512.8|38521.6|38516.8|38515.1|38510.3|75
1708398300000|2024-02-20 03:05:00|38518.1|38513.3|38516.6|38511.8|38520.6|38515.8|38516.6|38511.8|28
1708398600000|2024-02-20 03:10:00|38517.1|38512.3|38510.1|38505.3|38517.1|38512.3|38508.6|38503.8|39
1708398900000|2024-02-20 03:15:00|38510.6|38505.8|38513.6|38508.8|38514.6|38509.8|38509.6|38504.8|39
1708399200000|2024-02-20 03:20:00|38514.1|38509.3|38508.6|38503.8|38514.6|38509.8|38507.1|38502.3|38
1708399500000|2024-02-20 03:25:00|38508.1|38503.3|38513.1|38508.3|38513.6|38508.8|38507.6|38502.8|43
1708399800000|2024-02-20 03:30:00|38513.6|38508.8|38514.6|38509.8|38515.6|38510.8|38510.6|38505.8|77
1708400100000|2024-02-20 03:35:00|38514.1|38509.3|38512.1|38507.3|38514.6|38509.8|38510.1|38505.3|28
1708400400000|2024-02-20 03:40:00|38511.6|38506.8|38508.6|38503.8|38513.1|38508.3|38507.6|38502.8|30
1708400700000|2024-02-20 03:45:00|38509.1|38504.3|38508.6|38503.8|38510.1|38505.3|38506.6|38501.8|33
1708401000000|2024-02-20 03:50:00|38509.1|38504.3|38513.1|38508.3|38514.6|38509.8|38509.1|38504.3|26
1708401300000|2024-02-20 03:55:00|38513.6|38508.8|38513.1|38508.3|38514.1|38509.3|38509.6|38504.8|21
1708401600000|2024-02-20 04:00:00|38513.6|38508.8|38515.1|38510.3|38517.6|38512.8|38512.6|38507.8|85
1708401900000|2024-02-20 04:05:00|38515.6|38510.8|38521.1|38516.3|38521.1|38516.3|38515.1|38510.3|91
1708402200000|2024-02-20 04:10:00|38521.6|38516.8|38524.1|38519.3|38524.6|38519.8|38516.6|38511.8|69
1708402500000|2024-02-20 04:15:00|38523.6|38518.8|38523.6|38518.8|38533.1|38528.3|38522.6|38517.8|173
1708402800000|2024-02-20 04:20:00|38524.1|38519.3|38516.1|38511.3|38524.1|38519.3|38515.6|38510.8|40
1708403100000|2024-02-20 04:25:00|38515.6|38510.8|38516.6|38511.8|38516.6|38511.8|38511.6|38506.8|37
1708403400000|2024-02-20 04:30:00|38516.1|38511.3|38515.1|38510.3|38516.6|38511.8|38513.1|38508.3|22
1708403700000|2024-02-20 04:35:00|38514.6|38509.8|38513.1|38508.3|38516.6|38511.8|38512.1|38507.3|28
1708404000000|2024-02-20 04:40:00|38512.6|38507.8|38513.1|38508.3|38513.6|38508.8|38509.6|38504.8|37
1708404300000|2024-02-20 04:45:00|38512.6|38507.8|38512.1|38507.3|38515.6|38510.8|38512.1|38507.3|15
1708404600000|2024-02-20 04:50:00|38512.6|38507.8|38516.1|38511.3|38518.1|38513.3|38512.1|38507.3|21
1708404900000|2024-02-20 04:55:00|38515.6|38510.8|38514.6|38509.8|38515.6|38510.8|38510.6|38505.8|45
1708405200000|2024-02-20 05:00:00|38515.1|38510.3|38520.6|38515.8|38520.6|38515.8|38513.1|38508.3|127
1708405500000|2024-02-20 05:05:00|38520.1|38515.3|38520.6|38515.8|38524.6|38519.8|38518.6|38513.8|76
1708405800000|2024-02-20 05:10:00|38521.1|38516.3|38516.1|38511.3|38522.6|38517.8|38515.6|38510.8|46
1708406100000|2024-02-20 05:15:00|38516.6|38511.8|38519.6|38514.8|38522.1|38517.3|38516.6|38511.8|28
1708406400000|2024-02-20 05:20:00|38520.1|38515.3|38519.6|38514.8|38522.6|38517.8|38519.6|38514.8|26
1708406700000|2024-02-20 05:25:00|38519.1|38514.3|38517.6|38512.8|38521.6|38516.8|38517.1|38512.3|33
1708407000000|2024-02-20 05:30:00|38517.1|38512.3|38510.6|38505.8|38519.1|38514.3|38508.6|38503.8|130
1708407300000|2024-02-20 05:35:00|38510.1|38505.3|38509.1|38504.3|38511.1|38506.3|38503.6|38498.8|79
1708407600000|2024-02-20 05:40:00|38509.6|38504.8|38512.6|38507.8|38513.6|38508.8|38509.6|38504.8|45
1708407900000|2024-02-20 05:45:00|38513.1|38508.3|38519.1|38514.3|38520.6|38515.8|38511.6|38506.8|55
1708408200000|2024-02-20 05:50:00|38519.6|38514.8|38521.1|38516.3|38523.6|38518.8|38517.6|38512.8|67
1708408500000|2024-02-20 05:55:00|38521.6|38516.8|38520.1|38515.3|38521.6|38516.8|38517.1|38512.3|58
1708408800000|2024-02-20 06:00:00|38519.6|38514.8|38521.6|38516.8|38524.1|38519.3|38518.6|38513.8|71
1708409100000|2024-02-20 06:05:00|38521.1|38516.3|38527.6|38522.8|38528.1|38523.3|38519.6|38514.8|100
1708409400000|2024-02-20 06:10:00|38528.1|38523.3|38528.6|38523.8|38529.1|38524.3|38525.6|38520.8|43
1708409700000|2024-02-20 06:15:00|38529.6|38524.8|38536.1|38531.3|38539.1|38534.3|38527.6|38522.8|111
1708410000000|2024-02-20 06:20:00|38536.6|38531.8|38533.6|38528.8|38538.1|38533.3|38533.1|38528.3|27
1708410300000|2024-02-20 06:25:00|38534.1|38529.3|38538.6|38533.8|38539.1|38534.3|38532.6|38527.8|33
1708410600000|2024-02-20 06:30:00|38539.1|38534.3|38536.6|38531.8|38544.6|38539.8|38536.1|38531.3|69
1708410900000|2024-02-20 06:35:00|38537.1|38532.3|38538.1|38533.3|38539.6|38534.8|38532.6|38527.8|80
1708411200000|2024-02-20 06:40:00|38538.6|38533.8|38536.6|38531.8|38540.1|38535.3|38536.6|38531.8|27
1708411500000|2024-02-20 06:45:00|38535.6|38530.8|38529.6|38524.8|38535.6|38530.8|38529.6|38524.8|36
1708411800000|2024-02-20 06:50:00|38529.1|38524.3|38530.1|38525.3|38530.1|38525.3|38525.6|38520.8|29
1708412100000|2024-02-20 06:55:00|38529.6|38524.8|38528.1|38523.3|38531.6|38526.8|38527.1|38522.3|38
1708412400000|2024-02-20 07:00:00|38527.5|38523.9|38534|38530.4|38535|38531.4|38526.5|38522.9|158
1708412700000|2024-02-20 07:05:00|38535|38531.4|38527.5|38523.9|38535|38531.4|38524|38520.4|68
1708413000000|2024-02-20 07:10:00|38527|38523.4|38539.5|38535.9|38540.5|38536.9|38526|38522.4|106
1708413300000|2024-02-20 07:15:00|38539|38535.4|38549|38545.4|38551|38547.4|38539|38535.4|161
1708413600000|2024-02-20 07:20:00|38549.5|38545.9|38539.5|38535.9|38551.5|38547.9|38539|38535.4|101
1708413900000|2024-02-20 07:25:00|38540|38536.4|38534.5|38530.9|38544|38540.4|38533|38529.4|64
1708414200000|2024-02-20 07:30:00|38534|38530.4|38529.5|38525.9|38538|38534.4|38528.5|38524.9|105
1708414500000|2024-02-20 07:35:00|38530|38526.4|38535.5|38531.9|38538.5|38534.9|38529|38525.4|94
1708414800000|2024-02-20 07:40:00|38535|38531.4|38538.5|38534.9|38542|38538.4|38533|38529.4|63
1708415100000|2024-02-20 07:45:00|38539|38535.4|38540.5|38536.9|38543|38539.4|38538|38534.4|49
1708415400000|2024-02-20 07:50:00|38540|38536.4|38548.5|38544.9|38550|38546.4|38540|38536.4|96
1708415700000|2024-02-20 07:55:00|38548|38544.4|38537.5|38533.9|38552|38548.4|38537|38533.4|240
1708416000000|2024-02-20 08:00:00|38538|38534.4|38555.5|38551.9|38556|38552.4|38535|38531.4|218
1708416300000|2024-02-20 08:05:00|38556|38552.4|38537|38533.4|38560|38556.4|38537|38533.4|181
1708416600000|2024-02-20 08:10:00|38536.5|38532.9|38539.5|38535.9|38540.5|38536.9|38523|38519.4|296
1708416900000|2024-02-20 08:15:00|38539|38535.4|38523.5|38519.9|38541.5|38537.9|38519|38515.4|242
1708417200000|2024-02-20 08:20:00|38523|38519.4|38502.5|38498.9|38523|38519.4|38491.5|38487.9|689
1708417500000|2024-02-20 08:25:00|38502|38498.4|38501.5|38497.9|38506.5|38502.9|38494|38490.4|217
1708417800000|2024-02-20 08:30:00|38502|38498.4|38512.5|38508.9|38518.5|38514.9|38500.5|38496.9|218
1708418100000|2024-02-20 08:35:00|38512|38508.4|38530|38526.4|38530|38526.4|38509.5|38505.9|172
1708418400000|2024-02-20 08:40:00|38530.5|38526.9|38522.5|38518.9|38533|38529.4|38521|38517.4|154
1708418700000|2024-02-20 08:45:00|38523|38519.4|38542.5|38538.9|38547|38543.4|38522.5|38518.9|161
1708419000000|2024-02-20 08:50:00|38543|38539.4|38546|38542.4|38548|38544.4|38539.5|38535.9|136
1708419300000|2024-02-20 08:55:00|38545.5|38541.9|38550.5|38546.9|38553.5|38549.9|38543.5|38539.9|168
1708419600000|2024-02-20 09:00:00|38550|38546.4|38561|38557.4|38566|38562.4|38544.5|38540.9|282
1708419900000|2024-02-20 09:05:00|38560.5|38556.9|38567.5|38563.9|38573|38569.4|38559.5|38555.9|549
1708420200000|2024-02-20 09:10:00|38568|38564.4|38556|38552.4|38575|38571.4|38555.5|38551.9|329
1708420500000|2024-02-20 09:15:00|38555.5|38551.9|38564|38560.4|38569|38565.4|38553.5|38549.9|368
1708420800000|2024-02-20 09:20:00|38563|38559.4|38560.5|38556.9|38571.5|38567.9|38558.5|38554.9|257
1708421100000|2024-02-20 09:25:00|38559.5|38555.9|38548|38544.4|38559.5|38555.9|38546|38542.4|250
1708421400000|2024-02-20 09:30:00|38548.5|38544.9|38548.5|38544.9|38555.5|38551.9|38542|38538.4|197
1708421700000|2024-02-20 09:35:00|38548|38544.4|38549.5|38545.9|38551|38547.4|38538|38534.4|176
1708422000000|2024-02-20 09:40:00|38550|38546.4|38561|38557.4|38563|38559.4|38547.5|38543.9|202
1708422300000|2024-02-20 09:45:00|38560.5|38556.9|38566|38562.4|38569|38565.4|38559.5|38555.9|187
1708422600000|2024-02-20 09:50:00|38566.5|38562.9|38573.5|38569.9|38575|38571.4|38561|38557.4|149
1708422900000|2024-02-20 09:55:00|38574|38570.4|38569|38565.4|38582|38578.4|38568.5|38564.9|154
1708423200000|2024-02-20 10:00:00|38568.5|38564.9|38554.5|38550.9|38570.5|38566.9|38551|38547.4|198
1708423500000|2024-02-20 10:05:00|38554|38550.4|38538.5|38534.9|38557|38553.4|38532.5|38528.9|335
1708423800000|2024-02-20 10:10:00|38539|38535.4|38549.5|38545.9|38554|38550.4|38536.5|38532.9|241
1708424100000|2024-02-20 10:15:00|38549|38545.4|38546.5|38542.9|38549|38545.4|38538.5|38534.9|193
1708424400000|2024-02-20 10:20:00|38547|38543.4|38541.5|38537.9|38550|38546.4|38535.5|38531.9|152
1708424700000|2024-02-20 10:25:00|38541|38537.4|38548.5|38544.9|38556.5|38552.9|38541|38537.4|267
1708425000000|2024-02-20 10:30:00|38548|38544.4|38539.5|38535.9|38550|38546.4|38536.5|38532.9|177
1708425300000|2024-02-20 10:35:00|38540|38536.4|38564.5|38560.9|38564.5|38560.9|38540|38536.4|247
1708425600000|2024-02-20 10:40:00|38564|38560.4|38557.5|38553.9|38566.5|38562.9|38555.5|38551.9|159
1708425900000|2024-02-20 10:45:00|38557|38553.4|38566|38562.4|38568.5|38564.9|38554.5|38550.9|232
1708426200000|2024-02-20 10:50:00|38565.5|38561.9|38556|38552.4|38566.5|38562.9|38551|38547.4|350
1708426500000|2024-02-20 10:55:00|38556.5|38552.9|38553.5|38549.9|38561|38557.4|38548.5|38544.9|158
1708426800000|2024-02-20 11:00:00|38553|38549.4|38484.5|38480.9|38556.5|38552.9|38469.5|38465.9|3106
1708427100000|2024-02-20 11:05:00|38485|38481.4|38502.5|38498.9|38510|38506.4|38482.5|38478.9|519
1708427400000|2024-02-20 11:10:00|38503|38499.4|38490.5|38486.9|38512.5|38508.9|38490.5|38486.9|585
1708427700000|2024-02-20 11:15:00|38492.5|38488.9|38479.5|38475.9|38494|38490.4|38475.5|38471.9|521
1708428000000|2024-02-20 11:20:00|38480|38476.4|38477.5|38473.9|38490.5|38486.9|38475.5|38471.9|146
1708428300000|2024-02-20 11:25:00|38478|38474.4|38470.5|38466.9|38480.5|38476.9|38469|38465.4|322
1708428600000|2024-02-20 11:30:00|38470|38466.4|38468.5|38464.9|38483.5|38479.9|38454|38450.4|887
1708428900000|2024-02-20 11:35:00|38469|38465.4|38488.5|38484.9|38488.5|38484.9|38466.5|38462.9|205
1708429200000|2024-02-20 11:40:00|38488|38484.4|38488|38484.4|38497|38493.4|38486|38482.4|344
1708429500000|2024-02-20 11:45:00|38487.5|38483.9|38500|38496.4|38501.5|38497.9|38483|38479.4|370
1708429800000|2024-02-20 11:50:00|38500.5|38496.9|38503|38499.4|38504.5|38500.9|38495.5|38491.9|174
1708430100000|2024-02-20 11:55:00|38503.5|38499.9|38511|38507.4|38511|38507.4|38500.5|38496.9|279
1708430400000|2024-02-20 12:00:00|38511.5|38507.9|38498|38494.4|38529|38525.4|38454|38450.4|3280
1708430700000|2024-02-20 12:05:00|38497.5|38493.9|38497.5|38493.9|38515|38511.4|38490.5|38486.9|733
1708431000000|2024-02-20 12:10:00|38497|38493.4|38516|38512.4|38518.5|38514.9|38496.5|38492.9|772
1708431300000|2024-02-20 12:15:00|38515.5|38511.9|38504.5|38500.9|38517.5|38513.9|38497|38493.4|425
1708431600000|2024-02-20 12:20:00|38506.5|38502.9|38518|38514.4|38518.5|38514.9|38504|38500.4|165
1708431900000|2024-02-20 12:25:00|38518.5|38514.9|38516.5|38512.9|38524|38520.4|38510.5|38506.9|179
1708432200000|2024-02-20 12:30:00|38516|38512.4|38514.5|38510.9|38520|38516.4|38510|38506.4|171
1708432500000|2024-02-20 12:35:00|38515|38511.4|38517.5|38513.9|38519.5|38515.9|38509|38505.4|201
1708432800000|2024-02-20 12:40:00|38518|38514.4|38513.5|38509.9|38520.5|38516.9|38513.5|38509.9|116
1708433100000|2024-02-20 12:45:00|38514|38510.4|38495.5|38491.9|38514|38510.4|38494.5|38490.9|273
1708433400000|2024-02-20 12:50:00|38496|38492.4|38496.5|38492.9|38502.5|38498.9|38491.5|38487.9|255
1708433700000|2024-02-20 12:55:00|38497|38493.4|38493|38489.4|38504|38500.4|38488.5|38484.9|213
1708434000000|2024-02-20 13:00:00|38492.5|38488.9|38495.5|38491.9|38500|38496.4|38490.5|38486.9|397
1708434300000|2024-02-20 13:05:00|38495|38491.4|38491.5|38487.9|38501|38497.4|38488.5|38484.9|281
1708434600000|2024-02-20 13:10:00|38489.5|38485.9|38522.5|38518.9|38524.5|38520.9|38489.5|38485.9|493
1708434900000|2024-02-20 13:15:00|38522|38518.4|38494|38490.4|38527|38523.4|38494|38490.4|548
1708435200000|2024-02-20 13:20:00|38493.5|38489.9|38493.5|38489.9|38495.5|38491.9|38486|38482.4|396
1708435500000|2024-02-20 13:25:00|38494|38490.4|38495|38491.4|38499|38495.4|38489.5|38485.9|311
1708435800000|2024-02-20 13:30:00|38492.5|38488.9|38494.5|38490.9|38514|38510.4|38486.5|38482.9|571
1708436100000|2024-02-20 13:35:00|38494|38490.4|38496.5|38492.9|38498.5|38494.9|38479.5|38475.9|421
1708436400000|2024-02-20 13:40:00|38496|38492.4|38511.5|38507.9|38521|38517.4|38496|38492.4|541
1708436700000|2024-02-20 13:45:00|38511|38507.4|38498.5|38494.9|38514.5|38510.9|38497.5|38493.9|267
1708437000000|2024-02-20 13:50:00|38499|38495.4|38511.5|38507.9|38513|38509.4|38487.5|38483.9|387
1708437300000|2024-02-20 13:55:00|38511|38507.4|38499.5|38495.9|38511.5|38507.9|38493.5|38489.9|198
1708437600000|2024-02-20 14:00:00|38500|38496.4|38493.5|38489.9|38502.5|38498.9|38487.5|38483.9|330
1708437900000|2024-02-20 14:05:00|38493|38489.4|38503.5|38499.9|38507.5|38503.9|38490.5|38486.9|238
1708438200000|2024-02-20 14:10:00|38504|38500.4|38506.5|38502.9|38509|38505.4|38502.5|38498.9|187
1708438500000|2024-02-20 14:15:00|38507|38503.4|38499.5|38495.9|38515.5|38511.9|38499.5|38495.9|427
1708438800000|2024-02-20 14:20:00|38499|38495.4|38498.5|38494.9|38504|38500.4|38493.5|38489.9|336
1708439100000|2024-02-20 14:25:00|38499|38495.4|38552.5|38548.9|38561.5|38557.9|38485.5|38481.9|2372
1708439400000|2024-02-20 14:30:00|38551.9|38549.5|38634.4|38632|38641.4|38639|38516.9|38514.5|7829
1708439700000|2024-02-20 14:35:00|38633.9|38631.5|38594.4|38592|38643.4|38641|38586.9|38584.5|4539
1708440000000|2024-02-20 14:40:00|38595.9|38593.5|38595.9|38593.5|38630.9|38628.5|38583.4|38581|3741
1708440300000|2024-02-20 14:45:00|38596.4|38594|38579.4|38577|38611.4|38609|38573.9|38571.5|2219
1708440600000|2024-02-20 14:50:00|38579.9|38577.5|38611.9|38609.5|38620.4|38618|38577.4|38575|2059
1708440900000|2024-02-20 14:55:00|38612.4|38610|38610.9|38608.5|38636.4|38634|38597.9|38595.5|1390
1708441200000|2024-02-20 15:00:00|38608.4|38606|38584.9|38582.5|38618.9|38616.5|38583.4|38581|1862
1708441500000|2024-02-20 15:05:00|38584.4|38582|38584.4|38582|38605.9|38603.5|38560.4|38558|1554
1708441800000|2024-02-20 15:10:00|38583.4|38581|38553.9|38551.5|38601.9|38599.5|38550.9|38548.5|1846
1708442100000|2024-02-20 15:15:00|38553.4|38551|38572.4|38570|38590.9|38588.5|38549.4|38547|1345
1708442400000|2024-02-20 15:20:00|38568.4|38566|38603.2|38600.8|38612.4|38610|38566.9|38564.5|1350
1708442700000|2024-02-20 15:25:00|38601.7|38599.3|38624.7|38622.3|38641.2|38638.8|38591.2|38588.8|1721
1708443000000|2024-02-20 15:30:00|38625.2|38622.8|38578.2|38575.8|38630.2|38627.8|38577.2|38574.8|1665
1708443300000|2024-02-20 15:35:00|38578.7|38576.3|38607.2|38604.8|38608.2|38605.8|38575.2|38572.8|1078
1708443600000|2024-02-20 15:40:00|38606.7|38604.3|38606.2|38603.8|38630.2|38627.8|38601.7|38599.3|1066
1708443900000|2024-02-20 15:45:00|38605.7|38603.3|38631.2|38628.8|38638.7|38636.3|38605.7|38603.3|1234
1708444200000|2024-02-20 15:50:00|38630.7|38628.3|38647.2|38644.8|38664.2|38661.8|38629.7|38627.3|1619
1708444500000|2024-02-20 15:55:00|38648.2|38645.8|38650.7|38648.3|38650.7|38648.3|38621.2|38618.8|1067
1708444800000|2024-02-20 16:00:00|38652.2|38649.8|38643.7|38641.3|38663.2|38660.8|38629.2|38626.8|1703
1708445100000|2024-02-20 16:05:00|38643.2|38640.8|38649.2|38646.8|38661.2|38658.8|38641.7|38639.3|798
1708445400000|2024-02-20 16:10:00|38649.7|38647.3|38635.2|38632.8|38650.7|38648.3|38631.7|38629.3|762
1708445700000|2024-02-20 16:15:00|38634.7|38632.3|38627.2|38624.8|38647.2|38644.8|38626.2|38623.8|985
1708446000000|2024-02-20 16:20:00|38627.7|38625.3|38622.2|38619.8|38629.2|38626.8|38600.7|38598.3|979
1708446300000|2024-02-20 16:25:00|38621.7|38619.3|38616.7|38614.3|38625.7|38623.3|38609.7|38607.3|504
1708446600000|2024-02-20 16:30:00|38617.2|38614.8|38587.2|38584.8|38625.2|38622.8|38577.7|38575.3|1271
1708446900000|2024-02-20 16:35:00|38587.7|38585.3|38585.7|38583.3|38596.2|38593.8|38575.2|38572.8|660
1708447200000|2024-02-20 16:40:00|38587.3|38584.9|38590.8|38588.4|38593.8|38591.4|38573.8|38571.4|570
1708447500000|2024-02-20 16:45:00|38591.3|38588.9|38575.3|38572.9|38593.8|38591.4|38575.3|38572.9|525
1708447800000|2024-02-20 16:50:00|38574.8|38572.4|38577.3|38574.9|38589.8|38587.4|38572.8|38570.4|745
1708448100000|2024-02-20 16:55:00|38576.8|38574.4|38540.8|38538.4|38579.8|38577.4|38533.8|38531.4|1475
1708448400000|2024-02-20 17:00:00|38543.3|38540.9|38491.3|38488.9|38543.8|38541.4|38484.8|38482.4|2202
1708448700000|2024-02-20 17:05:00|38491.8|38489.4|38505.8|38503.4|38511.8|38509.4|38485.3|38482.9|1177
1708449000000|2024-02-20 17:10:00|38504.8|38502.4|38501.8|38499.4|38512.8|38510.4|38495.8|38493.4|907
1708449300000|2024-02-20 17:15:00|38500.8|38498.4|38488.8|38486.4|38502.8|38500.4|38475.8|38473.4|838
1708449600000|2024-02-20 17:20:00|38487.8|38485.4|38481.8|38479.4|38503.8|38501.4|38479.8|38477.4|627
1708449900000|2024-02-20 17:25:00|38481.3|38478.9|38490.8|38488.4|38500.8|38498.4|38478.8|38476.4|670
1708450200000|2024-02-20 17:30:00|38491.3|38488.9|38515.8|38513.4|38521.8|38519.4|38485.3|38482.9|771
1708450500000|2024-02-20 17:35:00|38516.3|38513.9|38464.3|38461.9|38517.8|38515.4|38458.8|38456.4|1358
1708450800000|2024-02-20 17:40:00|38464.8|38462.4|38505.8|38503.4|38508.3|38505.9|38463.8|38461.4|1086
1708451100000|2024-02-20 17:45:00|38505.3|38502.9|38488.3|38485.9|38517.8|38515.4|38485.3|38482.9|668
1708451400000|2024-02-20 17:50:00|38487.8|38485.4|38512.8|38510.4|38516.8|38514.4|38477.8|38475.4|697
1708451700000|2024-02-20 17:55:00|38512.3|38509.9|38528.8|38526.4|38530.8|38528.4|38506.3|38503.9|699
1708452000000|2024-02-20 18:00:00|38527.1|38524.7|38530.1|38527.7|38542.1|38539.7|38522.1|38519.7|1114
1708452300000|2024-02-20 18:05:00|38530.6|38528.2|38539.6|38537.2|38545.6|38543.2|38522.1|38519.7|668
1708452600000|2024-02-20 18:10:00|38539.1|38536.7|38536.6|38534.2|38548.6|38546.2|38533.6|38531.2|529
1708452900000|2024-02-20 18:15:00|38537.1|38534.7|38537.6|38535.2|38539.1|38536.7|38496.6|38494.2|886
1708453200000|2024-02-20 18:20:00|38538.1|38535.7|38561.1|38558.7|38566.6|38564.2|38534.1|38531.7|1129
1708453500000|2024-02-20 18:25:00|38560.6|38558.2|38523.1|38520.7|38562.1|38559.7|38510.1|38507.7|1072
1708453800000|2024-02-20 18:30:00|38524.1|38521.7|38514.1|38511.7|38525.6|38523.2|38496.1|38493.7|1087
1708454100000|2024-02-20 18:35:00|38514.6|38512.2|38527.6|38525.2|38531.6|38529.2|38498.6|38496.2|628
1708454400000|2024-02-20 18:40:00|38528.1|38525.7|38559.6|38557.2|38565.1|38562.7|38522.1|38519.7|1215
1708454700000|2024-02-20 18:45:00|38560.1|38557.7|38556.6|38554.2|38565.1|38562.7|38549.1|38546.7|1008
1708455000000|2024-02-20 18:50:00|38556.1|38553.7|38551.6|38549.2|38580.1|38577.7|38551.1|38548.7|869
1708455300000|2024-02-20 18:55:00|38552.1|38549.7|38569.1|38566.7|38570.1|38567.7|38549.1|38546.7|441
1708455600000|2024-02-20 19:00:00|38567.6|38565.2|38538.6|38536.2|38571.6|38569.2|38534.6|38532.2|804
1708455900000|2024-02-20 19:05:00|38539.1|38536.7|38546.1|38543.7|38550.1|38547.7|38532.1|38529.7|559
1708456200000|2024-02-20 19:10:00|38546.6|38544.2|38541.1|38538.7|38552.1|38549.7|38533.6|38531.2|520
1708456500000|2024-02-20 19:15:00|38540.6|38538.2|38563.6|38561.2|38567.1|38564.7|38517.1|38514.7|1175
1708456800000|2024-02-20 19:20:00|38564.1|38561.7|38536.1|38533.7|38565.6|38563.2|38523.6|38521.2|761
1708457100000|2024-02-20 19:25:00|38535.6|38533.2|38563.6|38561.2|38564.1|38561.7|38528.6|38526.2|654
1708457400000|2024-02-20 19:30:00|38564.1|38561.7|38545.1|38542.7|38566.6|38564.2|38537.6|38535.2|460
1708457700000|2024-02-20 19:35:00|38544.6|38542.2|38548.6|38546.2|38553.6|38551.2|38537.6|38535.2|390
1708458000000|2024-02-20 19:40:00|38548.1|38545.7|38550.1|38547.7|38569.6|38567.2|38542.6|38540.2|601
1708458300000|2024-02-20 19:45:00|38549.6|38547.2|38591.1|38588.7|38592.1|38589.7|38548.6|38546.2|829
1708458600000|2024-02-20 19:50:00|38590.6|38588.2|38585.1|38582.7|38601.6|38599.2|38581.6|38579.2|962
1708458900000|2024-02-20 19:55:00|38585.6|38583.2|38601.6|38599.2|38602.6|38600.2|38582.6|38580.2|519
1708459200000|2024-02-20 20:00:00|38602.6|38600.2|38579.6|38577.2|38608.6|38606.2|38569.6|38567.2|1087
1708459500000|2024-02-20 20:05:00|38580.1|38577.7|38587.1|38584.7|38593.6|38591.2|38577.6|38575.2|650
1708459800000|2024-02-20 20:10:00|38587.6|38585.2|38574.1|38571.7|38595.6|38593.2|38573.1|38570.7|647
1708460100000|2024-02-20 20:15:00|38574.6|38572.2|38564.1|38561.7|38581.6|38579.2|38563.1|38560.7|603
1708460400000|2024-02-20 20:20:00|38564.6|38562.2|38576.1|38573.7|38586.6|38584.2|38562.6|38560.2|622
1708460700000|2024-02-20 20:25:00|38575.6|38573.2|38593.6|38591.2|38601.1|38598.7|38575.1|38572.7|601
1708461000000|2024-02-20 20:30:00|38594.1|38591.7|38497.6|38495.2|38599.6|38597.2|38486.6|38484.2|3337
1708461300000|2024-02-20 20:35:00|38498.1|38495.7|38505.6|38503.2|38531.1|38528.7|38483.6|38481.2|2013
1708461600000|2024-02-20 20:40:00|38504.6|38502.2|38527.6|38525.2|38534.1|38531.7|38501.1|38498.7|1711
1708461900000|2024-02-20 20:45:00|38527.1|38524.7|38527.6|38525.2|38548.1|38545.7|38515.1|38512.7|1032
1708462200000|2024-02-20 20:50:00|38527.1|38524.7|38540.6|38538.2|38541.6|38539.2|38516.6|38514.2|1961
1708462500000|2024-02-20 20:55:00|38541.1|38538.7|38579.6|38577.2|38584.6|38582.2|38520.1|38517.7|4735
1708462800000|2024-02-20 21:00:00|38580.1|38577.7|38554.8|38550|38585.8|38581|38552.3|38547.5|1728
1708463100000|2024-02-20 21:05:00|38554.3|38549.5|38556.8|38552|38564.3|38559.5|38553.8|38549|666
1708463400000|2024-02-20 21:10:00|38557.3|38552.5|38555.3|38550.5|38561.8|38557|38551.8|38547|297
1708463700000|2024-02-20 21:15:00|38554.8|38550|38563.3|38558.5|38564.3|38559.5|38552.3|38547.5|142
1708464000000|2024-02-20 21:20:00|38563.8|38559|38577.3|38572.5|38577.3|38572.5|38562.3|38557.5|383
1708464300000|2024-02-20 21:25:00|38576.8|38572|38579.3|38574.5|38582.8|38578|38575.8|38571|144
1708464600000|2024-02-20 21:30:00|38579.8|38575|38586.8|38582|38588.8|38584|38576.8|38572|178
1708464900000|2024-02-20 21:35:00|38587.3|38582.5|38592.8|38588|38593.8|38589|38586.3|38581.5|136
1708465200000|2024-02-20 21:40:00|38592.3|38587.5|38596.8|38592|38598.3|38593.5|38591.3|38586.5|61
1708465500000|2024-02-20 21:45:00|38596.3|38591.5|38600.8|38596|38600.8|38596|38595.3|38590.5|94
1708465800000|2024-02-20 21:50:00|38601.3|38596.5|38597.3|38592.5|38603.3|38598.5|38597.3|38592.5|153
1708466100000|2024-02-20 21:55:00|38596.8|38592|38606.3|38596.5|38607.1|38599.5|38588.3|38583.5|144
1708466400000|2024-02-20 22:00:00|38606|38596.2|38601.6|38591.8|38609.9|38600.1|38601.3|38591.5|0
1708466700000|2024-02-20 22:05:00|38602.7|38592.9|38604.4|38594.6|38604.5|38594.7|38599.6|38589.8|0
1708467000000|2024-02-20 22:10:00|38602.1|38592.3|38605.4|38595.6|38606.8|38597|38601|38591.2|0
1708467300000|2024-02-20 22:15:00|38605.1|38595.3|38606.4|38596.6|38606.8|38597|38604.7|38594.9|0
1708467600000|2024-02-20 22:20:00|38606.3|38596.5|38598.3|38588.5|38606.3|38596.5|38598.3|38588.5|0
1708467900000|2024-02-20 22:25:00|38598|38588.2|38585.2|38575.4|38598|38588.2|38585.2|38575.4|0
1708468200000|2024-02-20 22:30:00|38584.4|38574.6|38585.6|38575.8|38585.8|38576|38583.1|38573.3|0
1708468500000|2024-02-20 22:35:00|38582.9|38573.1|38585.4|38575.6|38585.9|38576.1|38582.9|38573.1|0
1708468800000|2024-02-20 22:40:00|38585.3|38575.5|38585.2|38575.4|38585.6|38575.8|38585.2|38575.4|0
1708469100000|2024-02-20 22:45:00|38586.6|38576.8|38588.5|38578.7|38592|38582.2|38586.6|38576.8|0
1708469400000|2024-02-20 22:50:00|38588.4|38578.6|38589|38579.2|38589.5|38579.7|38585.6|38575.8|0
1708469700000|2024-02-20 22:55:00|38588.7|38578.9|38593.8|38584|38595.1|38585.3|38588.4|38578.6|0
1708470000000|2024-02-20 23:00:00|38614.1|38609.3|38569.1|38564.3|38614.1|38609.3|38566.6|38561.8|374
1708470300000|2024-02-20 23:05:00|38569.6|38564.8|38554.1|38549.3|38570.6|38565.8|38552.6|38547.8|223
1708470600000|2024-02-20 23:10:00|38554.6|38549.8|38562.6|38557.8|38575.1|38570.3|38553.6|38548.8|345
1708470900000|2024-02-20 23:15:00|38562.1|38557.3|38580.1|38575.3|38585.1|38580.3|38560.6|38555.8|150
1708471200000|2024-02-20 23:20:00|38579.6|38574.8|38590.6|38585.8|38591.1|38586.3|38576.6|38571.8|107
1708471500000|2024-02-20 23:25:00|38591.1|38586.3|38593.6|38588.8|38595.1|38590.3|38586.6|38581.8|98
1708471800000|2024-02-20 23:30:00|38594.1|38589.3|38588.6|38583.8|38596.1|38591.3|38586.6|38581.8|91
1708472100000|2024-02-20 23:35:00|38588.1|38583.3|38579.1|38574.3|38589.6|38584.8|38577.6|38572.8|91
1708472400000|2024-02-20 23:40:00|38578.6|38573.8|38576.6|38571.8|38580.6|38575.8|38573.1|38568.3|77
1708472700000|2024-02-20 23:45:00|38576.1|38571.3|38567.1|38562.3|38576.1|38571.3|38566.1|38561.3|89
1708473000000|2024-02-20 23:50:00|38566.6|38561.8|38571.1|38566.3|38573.1|38568.3|38565.1|38560.3|53
1708473300000|2024-02-20 23:55:00|38570.6|38565.8|38570.1|38565.3|38574.6|38569.8|38569.1|38564.3|18
1708473600000|2024-02-21 00:00:00|38571.6|38566.8|38570.1|38565.3|38571.6|38566.8|38563.1|38558.3|86
1708473900000|2024-02-21 00:05:00|38569.6|38564.8|38581.1|38576.3|38585.6|38580.8|38569.6|38564.8|108
1708474200000|2024-02-21 00:10:00|38581.6|38576.8|38584.1|38579.3|38585.1|38580.3|38581.1|38576.3|37
1708474500000|2024-02-21 00:15:00|38584.6|38579.8|38583.6|38578.8|38587.6|38582.8|38582.1|38577.3|75
1708474800000|2024-02-21 00:20:00|38583.1|38578.3|38587.1|38582.3|38589.6|38584.8|38577.1|38572.3|68
1708475100000|2024-02-21 00:25:00|38587.6|38582.8|38587.6|38582.8|38592.6|38587.8|38585.6|38580.8|51
1708475400000|2024-02-21 00:30:00|38587.1|38582.3|38581.1|38576.3|38588.6|38583.8|38578.1|38573.3|39
1708475700000|2024-02-21 00:35:00|38580.6|38575.8|38578.1|38573.3|38581.1|38576.3|38577.6|38572.8|13
1708476000000|2024-02-21 00:40:00|38578.6|38573.8|38574.6|38569.8|38579.6|38574.8|38574.1|38569.3|40
1708476300000|2024-02-21 00:45:00|38574.1|38569.3|38571.1|38566.3|38574.6|38569.8|38570.1|38565.3|60
1708476600000|2024-02-21 00:50:00|38570.6|38565.8|38563.6|38558.8|38571.1|38566.3|38563.1|38558.3|43
1708476900000|2024-02-21 00:55:00|38564.1|38559.3|38553.1|38548.3|38564.6|38559.8|38552.6|38547.8|124
1708477200000|2024-02-21 01:00:00|38553.6|38548.8|38546.1|38541.3|38554.1|38549.3|38538.1|38533.3|167
1708477500000|2024-02-21 01:05:00|38545.6|38540.8|38538.1|38533.3|38547.6|38542.8|38534.1|38529.3|74
1708477800000|2024-02-21 01:10:00|38537.6|38532.8|38533.6|38528.8|38540.6|38535.8|38530.6|38525.8|82
1708478100000|2024-02-21 01:15:00|38533.1|38528.3|38537.1|38532.3|38541.1|38536.3|38529.6|38524.8|84
1708478400000|2024-02-21 01:20:00|38536.6|38531.8|38538.1|38533.3|38538.1|38533.3|38530.6|38525.8|101
1708478700000|2024-02-21 01:25:00|38537.6|38532.8|38540.6|38535.8|38541.1|38536.3|38535.1|38530.3|85
1708479000000|2024-02-21 01:30:00|38540.1|38535.3|38531.1|38526.3|38541.6|38536.8|38526.6|38521.8|107
1708479300000|2024-02-21 01:35:00|38530.6|38525.8|38542.6|38537.8|38543.6|38538.8|38530.1|38525.3|53
1708479600000|2024-02-21 01:40:00|38542.1|38537.3|38549.1|38544.3|38549.6|38544.8|38538.1|38533.3|64
1708479900000|2024-02-21 01:45:00|38548.6|38543.8|38538.6|38533.8|38550.1|38545.3|38538.6|38533.8|56
1708480200000|2024-02-21 01:50:00|38538.1|38533.3|38535.1|38530.3|38541.6|38536.8|38534.6|38529.8|73
1708480500000|2024-02-21 01:55:00|38535.6|38530.8|38541.1|38536.3|38544.1|38539.3|38534.6|38529.8|49
1708480800000|2024-02-21 02:00:00|38541.6|38536.8|38546.6|38541.8|38548.6|38543.8|38540.6|38535.8|57
1708481100000|2024-02-21 02:05:00|38547.1|38542.3|38540.6|38535.8|38548.1|38543.3|38539.6|38534.8|26
1708481400000|2024-02-21 02:10:00|38541.1|38536.3|38536.6|38531.8|38542.6|38537.8|38535.6|38530.8|35
1708481700000|2024-02-21 02:15:00|38537.1|38532.3|38540.6|38535.8|38544.1|38539.3|38537.1|38532.3|45
1708482000000|2024-02-21 02:20:00|38540.1|38535.3|38540.1|38535.3|38541.1|38536.3|38536.1|38531.3|29
1708482300000|2024-02-21 02:25:00|38539.6|38534.8|38536.1|38531.3|38541.6|38536.8|38534.6|38529.8|32
1708482600000|2024-02-21 02:30:00|38536.6|38531.8|38534.1|38529.3|38538.6|38533.8|38533.1|38528.3|70
1708482900000|2024-02-21 02:35:00|38534.6|38529.8|38523.6|38518.8|38534.6|38529.8|38522.1|38517.3|81
1708483200000|2024-02-21 02:40:00|38524.1|38519.3|38534.1|38529.3|38534.1|38529.3|38523.6|38518.8|67
1708483500000|2024-02-21 02:45:00|38534.6|38529.8|38535.6|38530.8|38539.1|38534.3|38533.6|38528.8|45
1708483800000|2024-02-21 02:50:00|38536.1|38531.3|38533.1|38528.3|38537.1|38532.3|38529.1|38524.3|35
1708484100000|2024-02-21 02:55:00|38533.6|38528.8|38534.1|38529.3|38535.6|38530.8|38529.6|38524.8|38
1708484400000|2024-02-21 03:00:00|38533.6|38528.8|38528.1|38523.3|38537.6|38532.8|38528.1|38523.3|35
1708484700000|2024-02-21 03:05:00|38528.6|38523.8|38529.6|38524.8|38532.6|38527.8|38528.1|38523.3|48
1708485000000|2024-02-21 03:10:00|38529.1|38524.3|38529.1|38524.3|38535.1|38530.3|38528.6|38523.8|33
1708485300000|2024-02-21 03:15:00|38528.6|38523.8|38529.1|38524.3|38534.1|38529.3|38528.6|38523.8|42
1708485600000|2024-02-21 03:20:00|38529.6|38524.8|38523.6|38518.8|38529.6|38524.8|38523.6|38518.8|18
1708485900000|2024-02-21 03:25:00|38524.1|38519.3|38524.6|38519.8|38526.6|38521.8|38523.1|38518.3|43
1708486200000|2024-02-21 03:30:00|38524.1|38519.3|38528.6|38523.8|38529.6|38524.8|38523.6|38518.8|38
1708486500000|2024-02-21 03:35:00|38529.1|38524.3|38528.6|38523.8|38529.6|38524.8|38526.1|38521.3|38
1708486800000|2024-02-21 03:40:00|38529.1|38524.3|38531.1|38526.3|38534.1|38529.3|38529.1|38524.3|25
1708487100000|2024-02-21 03:45:00|38530.6|38525.8|38530.6|38525.8|38532.1|38527.3|38527.6|38522.8|32
1708487400000|2024-02-21 03:50:00|38531.1|38526.3|38533.6|38528.8|38533.6|38528.8|38529.6|38524.8|33
1708487700000|2024-02-21 03:55:00|38533.1|38528.3|38536.6|38531.8|38538.6|38533.8|38532.6|38527.8|45
1708488000000|2024-02-21 04:00:00|38537.1|38532.3|38536.6|38531.8|38538.1|38533.3|38534.1|38529.3|33
1708488300000|2024-02-21 04:05:00|38537.1|38532.3|38535.1|38530.3|38537.6|38532.8|38533.6|38528.8|29
1708488600000|2024-02-21 04:10:00|38536.1|38531.3|38537.6|38532.8|38538.1|38533.3|38534.1|38529.3|33
1708488900000|2024-02-21 04:15:00|38537.1|38532.3|38538.6|38533.8|38538.6|38533.8|38535.6|38530.8|26
1708489200000|2024-02-21 04:20:00|38538.1|38533.3|38537.6|38532.8|38541.1|38536.3|38537.6|38532.8|43
1708489500000|2024-02-21 04:25:00|38536.1|38531.3|38539.6|38534.8|38540.6|38535.8|38535.6|38530.8|42
1708489800000|2024-02-21 04:30:00|38539.1|38534.3|38539.6|38534.8|38541.6|38536.8|38537.6|38532.8|30
1708490100000|2024-02-21 04:35:00|38539.1|38534.3|38539.1|38534.3|38540.1|38535.3|38537.6|38532.8|46
1708490400000|2024-02-21 04:40:00|38539.6|38534.8|38540.6|38535.8|38540.6|38535.8|38538.6|38533.8|28
1708490700000|2024-02-21 04:45:00|38541.6|38536.8|38540.6|38535.8|38542.1|38537.3|38538.6|38533.8|40
1708491000000|2024-02-21 04:50:00|38541.1|38536.3|38538.6|38533.8|38541.6|38536.8|38538.1|38533.3|25
1708491300000|2024-02-21 04:55:00|38538.1|38533.3|38539.1|38534.3|38541.6|38536.8|38538.1|38533.3|26
1708491600000|2024-02-21 05:00:00|38539.6|38534.8|38542.6|38537.8|38545.6|38540.8|38539.1|38534.3|48
1708491900000|2024-02-21 05:05:00|38543.6|38538.8|38545.1|38540.3|38546.6|38541.8|38542.6|38537.8|34
1708492200000|2024-02-21 05:10:00|38545.6|38540.8|38538.6|38533.8|38546.1|38541.3|38538.6|38533.8|29
1708492500000|2024-02-21 05:15:00|38537.6|38532.8|38536.1|38531.3|38539.6|38534.8|38535.6|38530.8|67
1708492800000|2024-02-21 05:20:00|38536.6|38531.8|38531.1|38526.3|38539.1|38534.3|38530.6|38525.8|43
1708493100000|2024-02-21 05:25:00|38531.6|38526.8|38537.6|38532.8|38538.6|38533.8|38531.1|38526.3|40
1708493400000|2024-02-21 05:30:00|38538.1|38533.3|38532.1|38527.3|38544.6|38539.8|38531.6|38526.8|152
1708493700000|2024-02-21 05:35:00|38532.6|38527.8|38542.6|38537.8|38542.6|38537.8|38531.1|38526.3|88
1708494000000|2024-02-21 05:40:00|38543.1|38538.3|38542.6|38537.8|38543.6|38538.8|38537.1|38532.3|56
1708494300000|2024-02-21 05:45:00|38543.1|38538.3|38540.6|38535.8|38544.6|38539.8|38540.1|38535.3|36
1708494600000|2024-02-21 05:50:00|38541.1|38536.3|38539.6|38534.8|38543.6|38538.8|38538.6|38533.8|40
1708494900000|2024-02-21 05:55:00|38539.1|38534.3|38539.1|38534.3|38540.6|38535.8|38538.1|38533.3|37
1708495200000|2024-02-21 06:00:00|38538.6|38533.8|38549.6|38544.8|38551.6|38546.8|38538.6|38533.8|117
1708495500000|2024-02-21 06:05:00|38550.1|38545.3|38547.1|38542.3|38552.6|38547.8|38545.1|38540.3|56
1708495800000|2024-02-21 06:10:00|38546.6|38541.8|38540.1|38535.3|38548.6|38543.8|38540.1|38535.3|60
1708496100000|2024-02-21 06:15:00|38540.6|38535.8|38548.1|38543.3|38550.1|38545.3|38540.6|38535.8|75
1708496400000|2024-02-21 06:20:00|38547.6|38542.8|38547.6|38542.8|38552.1|38547.3|38542.1|38537.3|103
1708496700000|2024-02-21 06:25:00|38547.1|38542.3|38546.1|38541.3|38547.6|38542.8|38541.1|38536.3|34
1708497000000|2024-02-21 06:30:00|38546.6|38541.8|38552.1|38547.3|38552.6|38547.8|38545.1|38540.3|63
1708497300000|2024-02-21 06:35:00|38552.6|38547.8|38560.1|38555.3|38560.1|38555.3|38552.1|38547.3|73
1708497600000|2024-02-21 06:40:00|38560.6|38555.8|38559.1|38554.3|38561.6|38556.8|38557.6|38552.8|62
1708497900000|2024-02-21 06:45:00|38558.6|38553.8|38553.1|38548.3|38558.6|38553.8|38552.6|38547.8|55
1708498200000|2024-02-21 06:50:00|38553.6|38548.8|38563.6|38558.8|38564.6|38559.8|38551.1|38546.3|96
1708498500000|2024-02-21 06:55:00|38564.1|38559.3|38566.1|38561.3|38567.1|38562.3|38560.1|38555.3|66
1708498800000|2024-02-21 07:00:00|38565.5|38561.9|38558.5|38554.9|38566|38562.4|38554|38550.4|168
1708499100000|2024-02-21 07:05:00|38559|38555.4|38558|38554.4|38562.5|38558.9|38555.5|38551.9|85
1708499400000|2024-02-21 07:10:00|38558.5|38554.9|38557|38553.4|38562.5|38558.9|38557|38553.4|51
1708499700000|2024-02-21 07:15:00|38557.5|38553.9|38553.5|38549.9|38558|38554.4|38553|38549.4|147
1708500000000|2024-02-21 07:20:00|38554|38550.4|38550|38546.4|38555|38551.4|38548|38544.4|82
1708500300000|2024-02-21 07:25:00|38550.5|38546.9|38557|38553.4|38559.5|38555.9|38550|38546.4|105
1708500600000|2024-02-21 07:30:00|38556.5|38552.9|38553.5|38549.9|38558.5|38554.9|38552|38548.4|110
1708500900000|2024-02-21 07:35:00|38553|38549.4|38549|38545.4|38554|38550.4|38548|38544.4|51
1708501200000|2024-02-21 07:40:00|38549.5|38545.9|38549|38545.4|38553|38549.4|38549|38545.4|58
1708501500000|2024-02-21 07:45:00|38548.5|38544.9|38546.5|38542.9|38552.5|38548.9|38546|38542.4|80
1708501800000|2024-02-21 07:50:00|38546|38542.4|38544|38540.4|38547|38543.4|38543|38539.4|76
1708502100000|2024-02-21 07:55:00|38543.5|38539.9|38536.5|38532.9|38545|38541.4|38536.5|38532.9|212
1708502400000|2024-02-21 08:00:00|38537|38533.4|38530.5|38526.9|38538|38534.4|38523|38519.4|457
1708502700000|2024-02-21 08:05:00|38530|38526.4|38536.5|38532.9|38542|38538.4|38530|38526.4|212
1708503000000|2024-02-21 08:10:00|38537|38533.4|38511.5|38507.9|38537|38533.4|38511|38507.4|356
1708503300000|2024-02-21 08:15:00|38512|38508.4|38505|38501.4|38512|38508.4|38499.5|38495.9|427
1708503600000|2024-02-21 08:20:00|38505.5|38501.9|38499|38495.4|38512.5|38508.9|38496|38492.4|255
1708503900000|2024-02-21 08:25:00|38499.5|38495.9|38485|38481.4|38503|38499.4|38480.5|38476.9|322
1708504200000|2024-02-21 08:30:00|38486|38482.4|38494|38490.4|38495.5|38491.9|38479|38475.4|230
1708504500000|2024-02-21 08:35:00|38493.5|38489.9|38484.5|38480.9|38495.5|38491.9|38482|38478.4|222
1708504800000|2024-02-21 08:40:00|38485|38481.4|38492|38488.4|38496|38492.4|38482.5|38478.9|287
1708505100000|2024-02-21 08:45:00|38492.5|38488.9|38495|38491.4|38502|38498.4|38486.5|38482.9|233
1708505400000|2024-02-21 08:50:00|38494.5|38490.9|38488.5|38484.9|38502|38498.4|38487|38483.4|179
1708505700000|2024-02-21 08:55:00|38489|38485.4|38471.5|38467.9|38489.5|38485.9|38467|38463.4|267
1708506000000|2024-02-21 09:00:00|38472.5|38468.9|38485.5|38481.9|38488.5|38484.9|38472|38468.4|339
1708506300000|2024-02-21 09:05:00|38485|38481.4|38485|38481.4|38503.5|38499.9|38478|38474.4|230
1708506600000|2024-02-21 09:10:00|38484.5|38480.9|38493.5|38489.9|38495|38491.4|38477|38473.4|504
1708506900000|2024-02-21 09:15:00|38493|38489.4|38491|38487.4|38497.5|38493.9|38488|38484.4|371
1708507200000|2024-02-21 09:20:00|38490.5|38486.9|38496.5|38492.9|38503|38499.4|38490|38486.4|153
1708507500000|2024-02-21 09:25:00|38496|38492.4|38487|38483.4|38496.5|38492.9|38481.5|38477.9|208
1708507800000|2024-02-21 09:30:00|38487.5|38483.9|38502|38498.4|38502|38498.4|38482.5|38478.9|150
1708508100000|2024-02-21 09:35:00|38501.5|38497.9|38504.5|38500.9|38510|38506.4|38501|38497.4|239
1708508400000|2024-02-21 09:40:00|38505|38501.4|38508.5|38504.9|38512|38508.4|38504|38500.4|132
1708508700000|2024-02-21 09:45:00|38509|38505.4|38505|38501.4|38510|38506.4|38495.5|38491.9|229
1708509000000|2024-02-21 09:50:00|38504.5|38500.9|38501.5|38497.9|38506.5|38502.9|38497.5|38493.9|81
1708509300000|2024-02-21 09:55:00|38502|38498.4|38498|38494.4|38505.5|38501.9|38490.5|38486.9|228
1708509600000|2024-02-21 10:00:00|38497|38493.4|38491.5|38487.9|38499|38495.4|38489|38485.4|159
1708509900000|2024-02-21 10:05:00|38491|38487.4|38494.5|38490.9|38499.5|38495.9|38491|38487.4|73
1708510200000|2024-02-21 10:10:00|38495|38491.4|38507.5|38503.9|38509.5|38505.9|38494|38490.4|237
1708510500000|2024-02-21 10:15:00|38507|38503.4|38512.5|38508.9|38516|38512.4|38501.5|38497.9|140
1708510800000|2024-02-21 10:20:00|38513|38509.4|38522|38518.4|38526|38522.4|38513|38509.4|203
1708511100000|2024-02-21 10:25:00|38521.5|38517.9|38528.5|38524.9|38530.5|38526.9|38521.5|38517.9|164
1708511400000|2024-02-21 10:30:00|38528|38524.4|38517.5|38513.9|38529|38525.4|38511.5|38507.9|290
1708511700000|2024-02-21 10:35:00|38518|38514.4|38516|38512.4|38522.5|38518.9|38513.5|38509.9|137
1708512000000|2024-02-21 10:40:00|38515.5|38511.9|38519.5|38515.9|38520|38516.4|38506|38502.4|228
1708512300000|2024-02-21 10:45:00|38519|38515.4|38515|38511.4|38519.5|38515.9|38513.5|38509.9|70
1708512600000|2024-02-21 10:50:00|38516|38512.4|38525|38521.4|38527.5|38523.9|38515.5|38511.9|212
1708512900000|2024-02-21 10:55:00|38524.5|38520.9|38513.5|38509.9|38528.5|38524.9|38512.5|38508.9|111
1708513200000|2024-02-21 11:00:00|38514|38510.4|38517.5|38513.9|38519.5|38515.9|38513|38509.4|168
1708513500000|2024-02-21 11:05:00|38517|38513.4|38522|38518.4|38527.5|38523.9|38516|38512.4|187
1708513800000|2024-02-21 11:10:00|38521.5|38517.9|38508.5|38504.9|38524.5|38520.9|38505|38501.4|306
1708514100000|2024-02-21 11:15:00|38508|38504.4|38512|38508.4|38517|38513.4|38507.5|38503.9|176
1708514400000|2024-02-21 11:20:00|38511.5|38507.9|38506|38502.4|38511.5|38507.9|38502.5|38498.9|295
1708514700000|2024-02-21 11:25:00|38505.5|38501.9|38508|38504.4|38514|38510.4|38504.5|38500.9|179
1708515000000|2024-02-21 11:30:00|38507.5|38503.9|38509|38505.4|38512|38508.4|38505|38501.4|126
1708515300000|2024-02-21 11:35:00|38508.5|38504.9|38506|38502.4|38509|38505.4|38495.5|38491.9|207
1708515600000|2024-02-21 11:40:00|38507|38503.4|38495|38491.4|38507|38503.4|38493.5|38489.9|166
1708515900000|2024-02-21 11:45:00|38495.5|38491.9|38498|38494.4|38508|38504.4|38494.5|38490.9|194
1708516200000|2024-02-21 11:50:00|38498.5|38494.9|38507|38503.4|38507.5|38503.9|38498|38494.4|64
1708516500000|2024-02-21 11:55:00|38507.5|38503.9|38513|38509.4|38513|38509.4|38503|38499.4|170
1708516800000|2024-02-21 12:00:00|38512|38508.4|38529|38525.4|38533.5|38529.9|38510|38506.4|539
1708517100000|2024-02-21 12:05:00|38528.5|38524.9|38506.5|38502.9|38529.5|38525.9|38505|38501.4|537
1708517400000|2024-02-21 12:10:00|38507|38503.4|38531|38527.4|38531.5|38527.9|38506|38502.4|332
1708517700000|2024-02-21 12:15:00|38530.5|38526.9|38527|38523.4|38537|38533.4|38525|38521.4|306
1708518000000|2024-02-21 12:20:00|38526.5|38522.9|38518|38514.4|38530|38526.4|38513.5|38509.9|137
1708518300000|2024-02-21 12:25:00|38517.5|38513.9|38519.5|38515.9|38526|38522.4|38515.5|38511.9|192
1708518600000|2024-02-21 12:30:00|38519|38515.4|38518.5|38514.9|38525.5|38521.9|38513|38509.4|230
1708518900000|2024-02-21 12:35:00|38519|38515.4|38517.5|38513.9|38519|38515.4|38509.5|38505.9|207
1708519200000|2024-02-21 12:40:00|38517|38513.4|38523|38519.4|38525|38521.4|38513|38509.4|173
1708519500000|2024-02-21 12:45:00|38523.5|38519.9|38505|38501.4|38528|38524.4|38505|38501.4|195
1708519800000|2024-02-21 12:50:00|38505.5|38501.9|38491|38487.4|38505.5|38501.9|38488.5|38484.9|291
1708520100000|2024-02-21 12:55:00|38491.5|38487.9|38499|38495.4|38500|38496.4|38487.5|38483.9|251
1708520400000|2024-02-21 13:00:00|38499.5|38495.9|38516.5|38512.9|38517|38513.4|38498|38494.4|395
1708520700000|2024-02-21 13:05:00|38516|38512.4|38512|38508.4|38519.5|38515.9|38507|38503.4|285
1708521000000|2024-02-21 13:10:00|38510.5|38506.9|38519.5|38515.9|38522|38518.4|38509.5|38505.9|222
1708521300000|2024-02-21 13:15:00|38520|38516.4|38513.5|38509.9|38525|38521.4|38512|38508.4|160
1708521600000|2024-02-21 13:20:00|38513|38509.4|38500.5|38496.9|38513.5|38509.9|38498.5|38494.9|272
1708521900000|2024-02-21 13:25:00|38501|38497.4|38488.5|38484.9|38505.5|38501.9|38486.5|38482.9|427
1708522200000|2024-02-21 13:30:00|38488|38484.4|38490.5|38486.9|38495|38491.4|38483|38479.4|364
1708522500000|2024-02-21 13:35:00|38490|38486.4|38497.5|38493.9|38499.5|38495.9|38485|38481.4|280
1708522800000|2024-02-21 13:40:00|38498|38494.4|38510.5|38506.9|38513|38509.4|38495.5|38491.9|295
1708523100000|2024-02-21 13:45:00|38511|38507.4|38494.5|38490.9|38511.5|38507.9|38483.5|38479.9|228
1708523400000|2024-02-21 13:50:00|38495|38491.4|38501|38497.4|38504.5|38500.9|38487.5|38483.9|152
1708523700000|2024-02-21 13:55:00|38501.5|38497.9|38504.5|38500.9|38510|38506.4|38499|38495.4|183
1708524000000|2024-02-21 14:00:00|38505|38501.4|38505|38501.4|38507|38503.4|38494|38490.4|397
1708524300000|2024-02-21 14:05:00|38504.5|38500.9|38510|38506.4|38514|38510.4|38499.5|38495.9|261
1708524600000|2024-02-21 14:10:00|38509.5|38505.9|38513|38509.4|38514.5|38510.9|38506|38502.4|170
1708524900000|2024-02-21 14:15:00|38513.5|38509.9|38511.5|38507.9|38516|38512.4|38505|38501.4|573
1708525200000|2024-02-21 14:20:00|38512|38508.4|38507|38503.4|38514|38510.4|38506|38502.4|189
1708525500000|2024-02-21 14:25:00|38508|38504.4|38498.5|38494.9|38517.5|38513.9|38496|38492.4|1001
1708525800000|2024-02-21 14:30:00|38497.9|38495.5|38399.9|38397.5|38551.4|38549|38394.9|38392.5|8115
1708526100000|2024-02-21 14:35:00|38400.4|38398|38455.9|38453.5|38467.9|38465.5|38386.4|38384|3827
1708526400000|2024-02-21 14:40:00|38456.4|38454|38437.9|38435.5|38464.9|38462.5|38437.9|38435.5|1603
1708526700000|2024-02-21 14:45:00|38438.4|38436|38444.4|38442|38466.4|38464|38431.4|38429|1654
1708527000000|2024-02-21 14:50:00|38445|38442.6|38447.5|38445.1|38473|38470.6|38442|38439.6|1272
1708527300000|2024-02-21 14:55:00|38448.5|38446.1|38454|38451.6|38457.5|38455.1|38436.5|38434.1|796
1708527600000|2024-02-21 15:00:00|38454.5|38452.1|38495|38492.6|38499.5|38497.1|38444.5|38442.1|2083
1708527900000|2024-02-21 15:05:00|38494|38491.6|38513|38510.6|38516|38513.6|38474.5|38472.1|1330
1708528200000|2024-02-21 15:10:00|38513.5|38511.1|38514|38511.6|38535|38532.6|38511|38508.6|1612
1708528500000|2024-02-21 15:15:00|38513.5|38511.1|38518|38515.6|38527|38524.6|38508|38505.6|1143
1708528800000|2024-02-21 15:20:00|38518.5|38516.1|38520.5|38518.1|38529.5|38527.1|38514.5|38512.1|734
1708529100000|2024-02-21 15:25:00|38521|38518.6|38493.5|38491.1|38521|38518.6|38488|38485.6|1350
1708529400000|2024-02-21 15:30:00|38494|38491.6|38460|38457.6|38497|38494.6|38457|38454.6|1257
1708529700000|2024-02-21 15:35:00|38459.5|38457.1|38484.4|38482|38484.9|38482.5|38453|38450.6|984
1708530000000|2024-02-21 15:40:00|38483.9|38481.5|38466.9|38464.5|38488.9|38486.5|38463.9|38461.5|696
1708530300000|2024-02-21 15:45:00|38468.4|38466|38491.9|38489.5|38492.9|38490.5|38462.4|38460|985
1708530600000|2024-02-21 15:50:00|38490.9|38488.5|38483.9|38481.5|38498.9|38496.5|38481.9|38479.5|550
1708530900000|2024-02-21 15:55:00|38484.4|38482|38477.9|38475.5|38492.9|38490.5|38474.9|38472.5|463
1708531200000|2024-02-21 16:00:00|38478.4|38476|38474.9|38472.5|38489.4|38487|38470.4|38468|1072
1708531500000|2024-02-21 16:05:00|38475.4|38473|38511.9|38509.5|38517.4|38515|38471.9|38469.5|1263
1708531800000|2024-02-21 16:10:00|38511.4|38509|38530.4|38528|38532.9|38530.5|38509.9|38507.5|922
1708532100000|2024-02-21 16:15:00|38529.9|38527.5|38526.9|38524.5|38535.9|38533.5|38518.9|38516.5|822
1708532400000|2024-02-21 16:20:00|38527.4|38525|38534.9|38532.5|38536.9|38534.5|38524.9|38522.5|422
1708532700000|2024-02-21 16:25:00|38533.9|38531.5|38510.9|38508.5|38533.9|38531.5|38508.4|38506|718
1708533000000|2024-02-21 16:30:00|38511.4|38509|38497.4|38495|38514.9|38512.5|38495.4|38493|733
1708533300000|2024-02-21 16:35:00|38497.9|38495.5|38494.4|38492|38505.9|38503.5|38478.9|38476.5|1066
1708533600000|2024-02-21 16:40:00|38494.8|38492.4|38505.3|38502.9|38509.3|38506.9|38487.8|38485.4|471
1708533900000|2024-02-21 16:45:00|38505.8|38503.4|38497.8|38495.4|38506.8|38504.4|38488.3|38485.9|371
1708534200000|2024-02-21 16:50:00|38498.3|38495.9|38508.8|38506.4|38509.3|38506.9|38496.8|38494.4|306
1708534500000|2024-02-21 16:55:00|38509.3|38506.9|38508.8|38506.4|38517.3|38514.9|38502.3|38499.9|350
1708534800000|2024-02-21 17:00:00|38509.3|38506.9|38495.8|38493.4|38514.3|38511.9|38488.3|38485.9|532
1708535100000|2024-02-21 17:05:00|38495.3|38492.9|38480.3|38477.9|38496.3|38493.9|38463.8|38461.4|1153
1708535400000|2024-02-21 17:10:00|38479.8|38477.4|38482.8|38480.4|38483.3|38480.9|38467.8|38465.4|1005
1708535700000|2024-02-21 17:15:00|38483.3|38480.9|38496.3|38493.9|38497.8|38495.4|38472.3|38469.9|546
1708536000000|2024-02-21 17:20:00|38496.8|38494.4|38497.8|38495.4|38503.3|38500.9|38483.8|38481.4|468
1708536300000|2024-02-21 17:25:00|38497.3|38494.9|38475.8|38473.4|38497.3|38494.9|38473.8|38471.4|406
1708536600000|2024-02-21 17:30:00|38476.3|38473.9|38476.3|38473.9|38485.3|38482.9|38467.3|38464.9|471
1708536900000|2024-02-21 17:35:00|38476.8|38474.4|38474.3|38471.9|38483.8|38481.4|38469.3|38466.9|371
1708537200000|2024-02-21 17:40:00|38473.8|38471.4|38445.8|38443.4|38476.3|38473.9|38430.3|38427.9|989
1708537500000|2024-02-21 17:45:00|38446.3|38443.9|38484.8|38482.4|38486.3|38483.9|38443.8|38441.4|698
1708537800000|2024-02-21 17:50:00|38484.3|38481.9|38509.8|38507.4|38510.3|38507.9|38480.3|38477.9|674
1708538100000|2024-02-21 17:55:00|38510.3|38507.9|38512.3|38509.9|38517.3|38514.9|38499.3|38496.9|550
1708538400000|2024-02-21 18:00:00|38511.8|38509.4|38466.8|38464.4|38515.8|38513.4|38428.8|38426.4|2709
1708538700000|2024-02-21 18:05:00|38466.3|38463.9|38486.8|38484.4|38488.8|38486.4|38454.8|38452.4|871
1708539000000|2024-02-21 18:10:00|38486.3|38483.9|38511.8|38509.4|38516.8|38514.4|38483.8|38481.4|794
1708539300000|2024-02-21 18:15:00|38512.3|38509.9|38519.8|38517.4|38531.3|38528.9|38509.3|38506.9|772
1708539600000|2024-02-21 18:20:00|38519.3|38516.9|38522.8|38520.4|38525.8|38523.4|38504.8|38502.4|550
1708539900000|2024-02-21 18:25:00|38523.3|38520.9|38516.3|38513.9|38524.8|38522.4|38502.3|38499.9|516
1708540200000|2024-02-21 18:30:00|38518.3|38515.9|38509.8|38507.4|38527.3|38524.9|38502.3|38499.9|593
1708540500000|2024-02-21 18:35:00|38509.3|38506.9|38518.8|38516.4|38524.3|38521.9|38507.8|38505.4|383
1708540800000|2024-02-21 18:40:00|38518.3|38515.9|38512|38509.6|38529.8|38527.4|38510.5|38508.1|323
1708541100000|2024-02-21 18:45:00|38512.5|38510.1|38522|38519.6|38523.5|38521.1|38508|38505.6|475
1708541400000|2024-02-21 18:50:00|38522.5|38520.1|38508.5|38506.1|38526|38523.6|38505.5|38503.1|389
1708541700000|2024-02-21 18:55:00|38509.5|38507.1|38511.5|38509.1|38522.5|38520.1|38500.5|38498.1|293
1708542000000|2024-02-21 19:00:00|38510.5|38508.1|38536|38533.6|38561.5|38559.1|38465|38462.6|2882
1708542300000|2024-02-21 19:05:00|38535.5|38533.1|38528.5|38526.1|38546|38543.6|38521|38518.6|1278
1708542600000|2024-02-21 19:10:00|38528|38525.6|38494.5|38492.1|38534.5|38532.1|38491.5|38489.1|1031
1708542900000|2024-02-21 19:15:00|38494|38491.6|38477.5|38475.1|38517|38514.6|38470|38467.6|1440
1708543200000|2024-02-21 19:20:00|38478.1|38475.7|38449.6|38447.2|38492.1|38489.7|38444.6|38442.2|1492
1708543500000|2024-02-21 19:25:00|38450.1|38447.7|38452.6|38450.2|38466.1|38463.7|38418.1|38415.7|2211
1708543800000|2024-02-21 19:30:00|38451.1|38448.7|38430.6|38428.2|38454.6|38452.2|38422.6|38420.2|958
1708544100000|2024-02-21 19:35:00|38430.1|38427.7|38405.6|38403.2|38438.1|38435.7|38394.6|38392.2|1286
1708544400000|2024-02-21 19:40:00|38406.1|38403.7|38383.1|38380.7|38408.6|38406.2|38375.6|38373.2|2196
1708544700000|2024-02-21 19:45:00|38384.6|38382.2|38409.6|38407.2|38412.1|38409.7|38377.1|38374.7|1252
1708545000000|2024-02-21 19:50:00|38410.1|38407.7|38422.1|38419.7|38423.1|38420.7|38404.6|38402.2|827
1708545300000|2024-02-21 19:55:00|38421.6|38419.2|38438.1|38435.7|38442.1|38439.7|38417.1|38414.7|824
1708545600000|2024-02-21 20:00:00|38438.6|38436.2|38412.1|38409.7|38439.1|38436.7|38409.6|38407.2|967
1708545900000|2024-02-21 20:05:00|38412.6|38410.2|38400.6|38398.2|38415.1|38412.7|38396.1|38393.7|710
1708546200000|2024-02-21 20:10:00|38401.1|38398.7|38388.6|38386.2|38403.1|38400.7|38377.1|38374.7|778
1708546500000|2024-02-21 20:15:00|38388.1|38385.7|38370.6|38368.2|38399.6|38397.2|38355.1|38352.7|1484
1708546800000|2024-02-21 20:20:00|38370.1|38367.7|38363.1|38360.7|38375.1|38372.7|38337.1|38334.7|1386
1708547100000|2024-02-21 20:25:00|38362.1|38359.7|38396.1|38393.7|38403.6|38401.2|38361.1|38358.7|1069
1708547400000|2024-02-21 20:30:00|38395.6|38393.2|38443.6|38441.2|38447.1|38444.7|38395.1|38392.7|2012
1708547700000|2024-02-21 20:35:00|38444.1|38441.7|38494.1|38491.7|38511.1|38508.7|38443.1|38440.7|2983
1708548000000|2024-02-21 20:40:00|38494.6|38492.2|38512|38509.6|38530.5|38528.1|38490|38487.6|1747
1708548300000|2024-02-21 20:45:00|38511.5|38509.1|38514|38511.6|38521|38518.6|38493.5|38491.1|1341
1708548600000|2024-02-21 20:50:00|38517|38514.6|38575.5|38573.1|38581|38578.6|38514.5|38512.1|2660
1708548900000|2024-02-21 20:55:00|38576|38573.6|38608|38605.6|38621.5|38619.1|38576|38573.6|4778
1708549200000|2024-02-21 21:00:00|38609.2|38604.4|38590.7|38585.9|38621.7|38616.9|38590.2|38585.4|1883
1708549500000|2024-02-21 21:05:00|38591.2|38586.4|38574.2|38569.4|38594.7|38589.9|38572.7|38567.9|701
1708549800000|2024-02-21 21:10:00|38574.7|38569.9|38580.7|38575.9|38585.7|38580.9|38565.2|38560.4|558
1708550100000|2024-02-21 21:15:00|38581.2|38576.4|38581.2|38576.4|38588.7|38583.9|38579.7|38574.9|391
1708550400000|2024-02-21 21:20:00|38580.7|38575.9|38569.7|38564.9|38681.2|38676.4|38505.2|38500.4|5638
1708550700000|2024-02-21 21:25:00|38570.7|38565.9|38633.7|38628.9|38647.7|38642.9|38559.2|38554.4|1620
1708551000000|2024-02-21 21:30:00|38633.2|38628.4|38606.7|38601.9|38656.7|38651.9|38596.2|38591.4|975
1708551300000|2024-02-21 21:35:00|38607.7|38602.9|38604.2|38599.4|38618.2|38613.4|38595.2|38590.4|376
1708551600000|2024-02-21 21:40:00|38603.7|38598.9|38611.2|38606.4|38626.2|38621.4|38603.7|38598.9|278
1708551900000|2024-02-21 21:45:00|38611.7|38606.9|38593.2|38588.4|38617.2|38612.4|38588.2|38583.4|402
1708552200000|2024-02-21 21:50:00|38593.7|38588.9|38565.7|38560.9|38596.2|38591.4|38565.7|38560.9|648
1708552500000|2024-02-21 21:55:00|38564.7|38559.9|38570.7|38560.9|38583.2|38578.4|38546.2|38541.4|438
1708552800000|2024-02-21 22:00:00|38569.6|38559.8|38590.2|38580.4|38590.3|38580.5|38568.5|38558.7|0
1708553100000|2024-02-21 22:05:00|38590.5|38580.7|38593.5|38583.7|38609.1|38599.3|38590.5|38580.7|0
1708553400000|2024-02-21 22:10:00|38592.1|38582.3|38577.2|38567.4|38592.1|38582.3|38576|38566.2|0
1708553700000|2024-02-21 22:15:00|38576.9|38567.1|38565.8|38556|38578.6|38568.8|38561.8|38552|0
1708554000000|2024-02-21 22:20:00|38567.2|38557.4|38573.8|38564|38576.3|38566.5|38565|38555.2|0
1708554300000|2024-02-21 22:25:00|38573.4|38563.6|38573.3|38563.5|38573.9|38564.1|38567.1|38557.3|0
1708554600000|2024-02-21 22:30:00|38573.5|38563.7|38587.5|38577.7|38593.1|38583.3|38573.5|38563.7|0
1708554900000|2024-02-21 22:35:00|38588.4|38578.6|38581.6|38571.8|38590|38580.2|38581.6|38571.8|0
1708555200000|2024-02-21 22:40:00|38582.8|38573|38589.2|38579.4|38594.9|38585.1|38581.7|38571.9|0
1708555500000|2024-02-21 22:45:00|38589.5|38579.7|38591.7|38581.9|38594.2|38584.4|38588.4|38578.6|0
1708555800000|2024-02-21 22:50:00|38591.6|38581.8|38584.2|38574.4|38595.5|38585.7|38583.5|38573.7|0
1708556100000|2024-02-21 22:55:00|38584.6|38574.8|38587.5|38577.7|38593.9|38584.1|38580.3|38570.5|0
1708556400000|2024-02-21 23:00:00|38582.2|38577.4|38584.5|38579.7|38609.7|38604.9|38582.2|38577.4|429
1708556700000|2024-02-21 23:05:00|38583|38578.2|38587|38582.2|38591|38586.2|38573.5|38568.7|239
1708557000000|2024-02-21 23:10:00|38588.5|38583.7|38591|38586.2|38596|38591.2|38582|38577.2|232
1708557300000|2024-02-21 23:15:00|38590.5|38585.7|38616.5|38611.7|38616.5|38611.7|38590.5|38585.7|126
1708557600000|2024-02-21 23:20:00|38617|38612.2|38617.5|38612.7|38618|38613.2|38608.5|38603.7|97
1708557900000|2024-02-21 23:25:00|38617|38612.2|38603|38598.2|38618|38613.2|38601|38596.2|98
1708558200000|2024-02-21 23:30:00|38602.5|38597.7|38593.5|38588.7|38607|38602.2|38593|38588.2|207
1708558500000|2024-02-21 23:35:00|38592.5|38587.7|38587|38582.2|38599|38594.2|38585.5|38580.7|243
1708558800000|2024-02-21 23:40:00|38587.5|38582.7|38606|38601.2|38611|38606.2|38587|38582.2|107
1708559100000|2024-02-21 23:45:00|38606.5|38601.7|38612|38607.2|38614.5|38609.7|38606|38601.2|70
1708559400000|2024-02-21 23:50:00|38612.5|38607.7|38609|38604.2|38612.5|38607.7|38604|38599.2|38
1708559700000|2024-02-21 23:55:00|38608.5|38603.7|38617.5|38612.7|38618.5|38613.7|38606.5|38601.7|62
1708560000000|2024-02-22 00:00:00|38618|38613.2|38633.5|38628.7|38642.5|38637.7|38614.5|38609.7|199
1708560300000|2024-02-22 00:05:00|38635.5|38630.7|38647|38642.2|38649.5|38644.7|38631.5|38626.7|183
1708560600000|2024-02-22 00:10:00|38646.5|38641.7|38642|38637.2|38651.5|38646.7|38635.5|38630.7|102
1708560900000|2024-02-22 00:15:00|38642.5|38637.7|38648|38643.2|38650.5|38645.7|38628|38623.2|192
1708561200000|2024-02-22 00:20:00|38648.5|38643.7|38647|38642.2|38651.5|38646.7|38645|38640.2|116
1708561500000|2024-02-22 00:25:00|38647.5|38642.7|38647|38642.2|38650|38645.2|38641|38636.2|55
1708561800000|2024-02-22 00:30:00|38646.5|38641.7|38641.5|38636.7|38647|38642.2|38637.5|38632.7|88
1708562100000|2024-02-22 00:35:00|38641|38636.2|38658|38653.2|38659|38654.2|38640.5|38635.7|96
1708562400000|2024-02-22 00:40:00|38658.5|38653.7|38660|38655.2|38661.5|38656.7|38654|38649.2|142
1708562700000|2024-02-22 00:45:00|38660.5|38655.7|38673|38668.2|38676|38671.2|38658.5|38653.7|129
1708563000000|2024-02-22 00:50:00|38673.5|38668.7|38679|38674.2|38689.5|38684.7|38673.5|38668.7|234
1708563300000|2024-02-22 00:55:00|38679.5|38674.7|38678|38673.2|38685.5|38680.7|38674|38669.2|177
1708563600000|2024-02-22 01:00:00|38678.5|38673.7|38669|38664.2|38683|38678.2|38667|38662.2|168
1708563900000|2024-02-22 01:05:00|38669.5|38664.7|38669|38664.2|38675|38670.2|38667.5|38662.7|82
1708564200000|2024-02-22 01:10:00|38669.5|38664.7|38674.5|38669.7|38676.5|38671.7|38666|38661.2|156
1708564500000|2024-02-22 01:15:00|38675|38670.2|38684.6|38679.8|38688.1|38683.3|38672.5|38667.7|153
1708564800000|2024-02-22 01:20:00|38683.6|38678.8|38674.1|38669.3|38684.6|38679.8|38673.1|38668.3|140
1708565100000|2024-02-22 01:25:00|38673.6|38668.8|38674.6|38669.8|38679.6|38674.8|38669.1|38664.3|88
1708565400000|2024-02-22 01:30:00|38675.1|38670.3|38685.1|38680.3|38687.1|38682.3|38675.1|38670.3|77
1708565700000|2024-02-22 01:35:00|38684.6|38679.8|38679.6|38674.8|38686.6|38681.8|38675.1|38670.3|85
1708566000000|2024-02-22 01:40:00|38680.1|38675.3|38671.6|38666.8|38680.6|38675.8|38669.6|38664.8|63
1708566300000|2024-02-22 01:45:00|38671.1|38666.3|38670.1|38665.3|38676.6|38671.8|38669.6|38664.8|47
1708566600000|2024-02-22 01:50:00|38669.6|38664.8|38664.6|38659.8|38671.6|38666.8|38662.1|38657.3|110
1708566900000|2024-02-22 01:55:00|38665.1|38660.3|38653.1|38648.3|38666.1|38661.3|38651.1|38646.3|159
1708567200000|2024-02-22 02:00:00|38653.6|38648.8|38651.6|38646.8|38656.6|38651.8|38650.6|38645.8|107
1708567500000|2024-02-22 02:05:00|38652.1|38647.3|38649.1|38644.3|38652.6|38647.8|38649.1|38644.3|97
1708567800000|2024-02-22 02:10:00|38649.6|38644.8|38641.6|38636.8|38650.1|38645.3|38637.1|38632.3|125
1708568100000|2024-02-22 02:15:00|38642.1|38637.3|38649.6|38644.8|38651.1|38646.3|38641.1|38636.3|60
1708568400000|2024-02-22 02:20:00|38650.1|38645.3|38643.6|38638.8|38651.1|38646.3|38642.6|38637.8|62
1708568700000|2024-02-22 02:25:00|38644.1|38639.3|38645.6|38640.8|38650.1|38645.3|38642.1|38637.3|65
1708569000000|2024-02-22 02:30:00|38645.1|38640.3|38651.1|38646.3|38652.1|38647.3|38645.1|38640.3|41
1708569300000|2024-02-22 02:35:00|38650.6|38645.8|38652.6|38647.8|38656.1|38651.3|38650.1|38645.3|103
1708569600000|2024-02-22 02:40:00|38652.1|38647.3|38646.1|38641.3|38655.1|38650.3|38646.1|38641.3|88
1708569900000|2024-02-22 02:45:00|38645.1|38640.3|38650.1|38645.3|38658.1|38653.3|38643.1|38638.3|147
1708570200000|2024-02-22 02:50:00|38649.6|38644.8|38654.6|38649.8|38655.1|38650.3|38649.6|38644.8|70
1708570500000|2024-02-22 02:55:00|38654.1|38649.3|38659.6|38654.8|38660.1|38655.3|38653.6|38648.8|70
1708570800000|2024-02-22 03:00:00|38659.1|38654.3|38661.1|38656.3|38664.6|38659.8|38656.6|38651.8|86
1708571100000|2024-02-22 03:05:00|38661.6|38656.8|38660.1|38655.3|38663.1|38658.3|38658.1|38653.3|61
1708571400000|2024-02-22 03:10:00|38660.6|38655.8|38664.1|38659.3|38664.1|38659.3|38660.1|38655.3|62
1708571700000|2024-02-22 03:15:00|38663.6|38658.8|38658.1|38653.3|38664.6|38659.8|38657.1|38652.3|72
1708572000000|2024-02-22 03:20:00|38658.6|38653.8|38659.6|38654.8|38662.1|38657.3|38655.1|38650.3|50
1708572300000|2024-02-22 03:25:00|38659.1|38654.3|38656.1|38651.3|38659.6|38654.8|38653.1|38648.3|67
1708572600000|2024-02-22 03:30:00|38655.6|38650.8|38657.1|38652.3|38662.6|38657.8|38655.1|38650.3|55
1708572900000|2024-02-22 03:35:00|38657.6|38652.8|38656.6|38651.8|38659.1|38654.3|38655.1|38650.3|33
1708573200000|2024-02-22 03:40:00|38657.1|38652.3|38658.1|38653.3|38659.6|38654.8|38656.1|38651.3|32
1708573500000|2024-02-22 03:45:00|38659.1|38654.3|38658.6|38653.8|38662.1|38657.3|38658.1|38653.3|29
1708573800000|2024-02-22 03:50:00|38659.1|38654.3|38658.1|38653.3|38661.1|38656.3|38655.1|38650.3|30
1708574100000|2024-02-22 03:55:00|38657.6|38652.8|38657.6|38652.8|38658.6|38653.8|38654.6|38649.8|28
1708574400000|2024-02-22 04:00:00|38657.1|38652.3|38658.1|38653.3|38659.1|38654.3|38654.1|38649.3|28
1708574700000|2024-02-22 04:05:00|38657.6|38652.8|38655.6|38650.8|38657.6|38652.8|38652.1|38647.3|19
1708575000000|2024-02-22 04:10:00|38656.1|38651.3|38662.6|38657.8|38662.6|38657.8|38655.6|38650.8|40
1708575300000|2024-02-22 04:15:00|38662.1|38657.3|38664.1|38659.3|38666.6|38661.8|38662.1|38657.3|37
1708575600000|2024-02-22 04:20:00|38663.6|38658.8|38664.1|38659.3|38665.1|38660.3|38658.1|38653.3|96
1708575900000|2024-02-22 04:25:00|38663.6|38658.8|38665.6|38660.8|38667.1|38662.3|38661.6|38656.8|28
1708576200000|2024-02-22 04:30:00|38665.1|38660.3|38663.6|38658.8|38666.1|38661.3|38662.6|38657.8|19
1708576500000|2024-02-22 04:35:00|38664.1|38659.3|38670.1|38665.3|38672.6|38667.8|38663.6|38658.8|58
1708576800000|2024-02-22 04:40:00|38670.6|38665.8|38673.6|38668.8|38674.1|38669.3|38670.1|38665.3|37
1708577100000|2024-02-22 04:45:00|38674.1|38669.3|38673.6|38668.8|38674.1|38669.3|38671.6|38666.8|34
1708577400000|2024-02-22 04:50:00|38674.1|38669.3|38674.1|38669.3|38675.1|38670.3|38673.1|38668.3|21
1708577700000|2024-02-22 04:55:00|38674.6|38669.8|38675.1|38670.3|38676.1|38671.3|38674.1|38669.3|28
1708578000000|2024-02-22 05:00:00|38674.6|38669.8|38674.1|38669.3|38675.1|38670.3|38670.6|38665.8|58
1708578300000|2024-02-22 05:05:00|38673.6|38668.8|38672.1|38667.3|38675.1|38670.3|38672.1|38667.3|23
1708578600000|2024-02-22 05:10:00|38672.6|38667.8|38674.6|38669.8|38675.6|38670.8|38669.1|38664.3|180
1708578900000|2024-02-22 05:15:00|38675.1|38670.3|38676.1|38671.3|38676.1|38671.3|38672.1|38667.3|32
1708579200000|2024-02-22 05:20:00|38676.6|38671.8|38672.6|38667.8|38677.6|38672.8|38672.6|38667.8|60
1708579500000|2024-02-22 05:25:00|38673.1|38668.3|38681.6|38676.8|38681.6|38676.8|38672.6|38667.8|69
1708579800000|2024-02-22 05:30:00|38681.1|38676.3|38679.1|38674.3|38682.1|38677.3|38675.6|38670.8|119
1708580100000|2024-02-22 05:35:00|38679.6|38674.8|38686.1|38681.3|38687.6|38682.8|38679.6|38674.8|65
1708580400000|2024-02-22 05:40:00|38685.6|38680.8|38689.6|38684.8|38690.6|38685.8|38685.6|38680.8|88
1708580700000|2024-02-22 05:45:00|38689.1|38684.3|38691.1|38686.3|38699.1|38694.3|38688.1|38683.3|301
1708581000000|2024-02-22 05:50:00|38690.1|38685.3|38681.1|38676.3|38690.6|38685.8|38681.1|38676.3|148
1708581300000|2024-02-22 05:55:00|38680.6|38675.8|38680.1|38675.3|38682.1|38677.3|38673.1|38668.3|86
1708581600000|2024-02-22 06:00:00|38679.6|38674.8|38681.1|38676.3|38683.6|38678.8|38677.6|38672.8|35
1708581900000|2024-02-22 06:05:00|38681.6|38676.8|38681.1|38676.3|38684.1|38679.3|38678.6|38673.8|33
1708582200000|2024-02-22 06:10:00|38681.6|38676.8|38681.1|38676.3|38683.6|38678.8|38678.6|38673.8|50
1708582500000|2024-02-22 06:15:00|38681.6|38676.8|38681.6|38676.8|38683.1|38678.3|38680.1|38675.3|113
1708582800000|2024-02-22 06:20:00|38681.1|38676.3|38681.6|38676.8|38683.1|38678.3|38680.1|38675.3|33
1708583100000|2024-02-22 06:25:00|38681.1|38676.3|38683.1|38678.3|38685.1|38680.3|38681.1|38676.3|113
1708583400000|2024-02-22 06:30:00|38683.6|38678.8|38696.1|38691.3|38698.1|38693.3|38681.6|38676.8|197
1708583700000|2024-02-22 06:35:00|38696.6|38691.8|38704.6|38699.8|38707.6|38702.8|38691.6|38686.8|240
1708584000000|2024-02-22 06:40:00|38705.1|38700.3|38713.6|38708.8|38714.1|38709.3|38704.1|38699.3|134
1708584300000|2024-02-22 06:45:00|38714.1|38709.3|38712.6|38707.8|38714.6|38709.8|38708.1|38703.3|85
1708584600000|2024-02-22 06:50:00|38712.1|38707.3|38721.1|38716.3|38724.6|38719.8|38712.1|38707.3|104
1708584900000|2024-02-22 06:55:00|38721.6|38716.8|38722.1|38717.3|38724.1|38719.3|38718.1|38713.3|68
1708585200000|2024-02-22 07:00:00|38721.5|38717.9|38720.5|38716.9|38723.5|38719.9|38712.5|38708.9|389
1708585500000|2024-02-22 07:05:00|38720|38716.4|38722.5|38718.9|38723.5|38719.9|38717.5|38713.9|157
1708585800000|2024-02-22 07:10:00|38721.5|38717.9|38714.5|38710.9|38723.5|38719.9|38711.5|38707.9|226
1708586100000|2024-02-22 07:15:00|38714|38710.4|38711.5|38707.9|38719.5|38715.9|38709|38705.4|141
1708586400000|2024-02-22 07:20:00|38711|38707.4|38712|38708.4|38715|38711.4|38709|38705.4|92
1708586700000|2024-02-22 07:25:00|38712.5|38708.9|38718.5|38714.9|38719.5|38715.9|38711.5|38707.9|110
1708587000000|2024-02-22 07:30:00|38719|38715.4|38715.5|38711.9|38720.5|38716.9|38712.5|38708.9|235
1708587300000|2024-02-22 07:35:00|38716.5|38712.9|38718.5|38714.9|38719.5|38715.9|38711.5|38707.9|94
1708587600000|2024-02-22 07:40:00|38719|38715.4|38716|38712.4|38720.5|38716.9|38716|38712.4|113
1708587900000|2024-02-22 07:45:00|38715.5|38711.9|38730|38726.4|38731.5|38727.9|38713|38709.4|305
1708588200000|2024-02-22 07:50:00|38729.5|38725.9|38728.5|38724.9|38732|38728.4|38725.5|38721.9|156
1708588500000|2024-02-22 07:55:00|38728|38724.4|38723|38719.4|38732|38728.4|38721.5|38717.9|248
1708588800000|2024-02-22 08:00:00|38723.5|38719.9|38740.5|38736.9|38750|38746.4|38722.5|38718.9|545
1708589100000|2024-02-22 08:05:00|38740|38736.4|38794.5|38790.9|38795|38791.4|38738.5|38734.9|796
1708589400000|2024-02-22 08:10:00|38795.5|38791.9|38802.5|38798.9|38809|38805.4|38793|38789.4|594
1708589700000|2024-02-22 08:15:00|38802|38798.4|38833|38829.4|38833.5|38829.9|38790.5|38786.9|780
1708590000000|2024-02-22 08:20:00|38833.5|38829.9|38837|38833.4|38838|38834.4|38828.5|38824.9|462
1708590300000|2024-02-22 08:25:00|38837.5|38833.9|38841|38837.4|38843|38839.4|38831|38827.4|325
1708590600000|2024-02-22 08:30:00|38840.5|38836.9|38825.5|38821.9|38854|38850.4|38823.5|38819.9|700
1708590900000|2024-02-22 08:35:00|38823|38819.4|38817.5|38813.9|38828.5|38824.9|38816.5|38812.9|455
1708591200000|2024-02-22 08:40:00|38816.5|38812.9|38810|38806.4|38817.5|38813.9|38801|38797.4|388
1708591500000|2024-02-22 08:45:00|38809.5|38805.9|38807.5|38803.9|38817.5|38813.9|38806|38802.4|244
1708591800000|2024-02-22 08:50:00|38806.5|38802.9|38808.5|38804.9|38819.5|38815.9|38805.5|38801.9|277
1708592100000|2024-02-22 08:55:00|38809|38805.4|38812|38808.4|38812|38808.4|38802.5|38798.9|168
1708592400000|2024-02-22 09:00:00|38810|38806.4|38768.5|38764.9|38811.5|38807.9|38741.5|38737.9|1356
1708592700000|2024-02-22 09:05:00|38768|38764.4|38749.5|38745.9|38775|38771.4|38744|38740.4|781
1708593000000|2024-02-22 09:10:00|38749|38745.4|38741.5|38737.9|38752.5|38748.9|38739.5|38735.9|288
1708593300000|2024-02-22 09:15:00|38742|38738.4|38721|38717.4|38746|38742.4|38718.5|38714.9|586
1708593600000|2024-02-22 09:20:00|38720.5|38716.9|38693|38689.4|38731|38727.4|38692.5|38688.9|459
1708593900000|2024-02-22 09:25:00|38693.5|38689.9|38695.5|38691.9|38701.5|38697.9|38678.5|38674.9|553
1708594200000|2024-02-22 09:30:00|38700|38696.4|38710|38706.4|38717.5|38713.9|38699|38695.4|391
1708594500000|2024-02-22 09:35:00|38710.5|38706.9|38719.5|38715.9|38720|38716.4|38698.5|38694.9|343
1708594800000|2024-02-22 09:40:00|38719|38715.4|38708.5|38704.9|38727|38723.4|38707.5|38703.9|299
1708595100000|2024-02-22 09:45:00|38709|38705.4|38715|38711.4|38715.5|38711.9|38695|38691.4|184
1708595400000|2024-02-22 09:50:00|38714.5|38710.9|38717|38713.4|38724.5|38720.9|38712.5|38708.9|98
1708595700000|2024-02-22 09:55:00|38716.5|38712.9|38710.5|38706.9|38724.5|38720.9|38709.5|38705.9|187
1708596000000|2024-02-22 10:00:00|38710|38706.4|38698|38694.4|38715|38711.4|38696.5|38692.9|256
1708596300000|2024-02-22 10:05:00|38698.5|38694.9|38702|38698.4|38706|38702.4|38694.5|38690.9|179
1708596600000|2024-02-22 10:10:00|38702.5|38698.9|38712|38708.4|38714|38710.4|38697|38693.4|168
1708596900000|2024-02-22 10:15:00|38712.5|38708.9|38700|38696.4|38715|38711.4|38697|38693.4|119
1708597200000|2024-02-22 10:20:00|38700.5|38696.9|38706|38702.4|38706.5|38702.9|38699|38695.4|103
1708597500000|2024-02-22 10:25:00|38706.5|38702.9|38718.5|38714.9|38719.5|38715.9|38703.5|38699.9|141
1708597800000|2024-02-22 10:30:00|38719|38715.4|38719.5|38715.9|38724.5|38720.9|38709.5|38705.9|261
1708598100000|2024-02-22 10:35:00|38720|38716.4|38725|38721.4|38729.5|38725.9|38710|38706.4|183
1708598400000|2024-02-22 10:40:00|38725.5|38721.9|38739|38735.4|38739|38735.4|38723|38719.4|232
1708598700000|2024-02-22 10:45:00|38739.5|38735.9|38737.5|38733.9|38741.5|38737.9|38727.5|38723.9|108
1708599000000|2024-02-22 10:50:00|38738|38734.4|38744.5|38740.9|38746|38742.4|38733.5|38729.9|185
1708599300000|2024-02-22 10:55:00|38745|38741.4|38749.5|38745.9|38750.5|38746.9|38740.5|38736.9|165
1708599600000|2024-02-22 11:00:00|38749|38745.4|38743.5|38739.9|38750.5|38746.9|38736.5|38732.9|198
1708599900000|2024-02-22 11:05:00|38743|38739.4|38743|38739.4|38749.5|38745.9|38741|38737.4|220
1708600200000|2024-02-22 11:10:00|38743.5|38739.9|38746|38742.4|38751.5|38747.9|38738.5|38734.9|195
1708600500000|2024-02-22 11:15:00|38746.5|38742.9|38787.5|38783.9|38787.5|38783.9|38745.5|38741.9|379
1708600800000|2024-02-22 11:20:00|38788|38784.4|38803|38799.4|38815.5|38811.9|38784.5|38780.9|570
1708601100000|2024-02-22 11:25:00|38803.5|38799.9|38785|38781.4|38804|38800.4|38778.5|38774.9|464
1708601400000|2024-02-22 11:30:00|38785.5|38781.9|38785.5|38781.9|38790.5|38786.9|38779.5|38775.9|207
1708601700000|2024-02-22 11:35:00|38785|38781.4|38786|38782.4|38792|38788.4|38781|38777.4|177
1708602000000|2024-02-22 11:40:00|38785.5|38781.9|38794|38790.4|38797|38793.4|38780|38776.4|307
1708602300000|2024-02-22 11:45:00|38794.5|38790.9|38789.5|38785.9|38800.5|38796.9|38787|38783.4|141
1708602600000|2024-02-22 11:50:00|38790|38786.4|38777|38773.4|38798|38794.4|38773.5|38769.9|201
1708602900000|2024-02-22 11:55:00|38777.5|38773.9|38765.5|38761.9|38780|38776.4|38765|38761.4|126
1708603200000|2024-02-22 12:00:00|38765|38761.4|38757|38753.4|38774.5|38770.9|38752|38748.4|371
1708603500000|2024-02-22 12:05:00|38757.5|38753.9|38773|38769.4|38776.5|38772.9|38752.5|38748.9|175
1708603800000|2024-02-22 12:10:00|38772.5|38768.9|38780.5|38776.9|38785|38781.4|38769.5|38765.9|255
1708604100000|2024-02-22 12:15:00|38779.5|38775.9|38771|38767.4|38783|38779.4|38768.5|38764.9|222
1708604400000|2024-02-22 12:20:00|38771.5|38767.9|38781.5|38777.9|38786|38782.4|38768|38764.4|161
1708604700000|2024-02-22 12:25:00|38782|38778.4|38788|38784.4|38788|38784.4|38777|38773.4|161
1708605000000|2024-02-22 12:30:00|38788.5|38784.9|38785.5|38781.9|38790|38786.4|38780.5|38776.9|181
1708605300000|2024-02-22 12:35:00|38786|38782.4|38785|38781.4|38792.5|38788.9|38779|38775.4|157
1708605600000|2024-02-22 12:40:00|38784.5|38780.9|38772|38768.4|38787|38783.4|38771.5|38767.9|156
1708605900000|2024-02-22 12:45:00|38771.5|38767.9|38782|38778.4|38784|38780.4|38769|38765.4|165
1708606200000|2024-02-22 12:50:00|38782.5|38778.9|38778|38774.4|38787.5|38783.9|38778|38774.4|201
1708606500000|2024-02-22 12:55:00|38777.5|38773.9|38774.5|38770.9|38780|38776.4|38770.5|38766.9|116
1708606800000|2024-02-22 13:00:00|38774|38770.4|38764.5|38760.9|38777|38773.4|38755.5|38751.9|416
1708607100000|2024-02-22 13:05:00|38767|38763.4|38775.5|38771.9|38780.5|38776.9|38763.5|38759.9|338
1708607400000|2024-02-22 13:10:00|38776|38772.4|38784|38780.4|38788.5|38784.9|38772|38768.4|386
1708607700000|2024-02-22 13:15:00|38784.5|38780.9|38806.5|38802.9|38809|38805.4|38782|38778.4|562
1708608000000|2024-02-22 13:20:00|38806|38802.4|38808|38804.4|38818|38814.4|38800|38796.4|418
1708608300000|2024-02-22 13:25:00|38807.5|38803.9|38813|38809.4|38820|38816.4|38806|38802.4|284
1708608600000|2024-02-22 13:30:00|38798|38794.4|38812|38808.4|38818.5|38814.9|38786.5|38782.9|599
1708608900000|2024-02-22 13:35:00|38812.5|38808.9|38812.5|38808.9|38831.5|38827.9|38807.5|38803.9|487
1708609200000|2024-02-22 13:40:00|38813|38809.4|38829.5|38825.9|38829.5|38825.9|38813|38809.4|420
1708609500000|2024-02-22 13:45:00|38830|38826.4|38827.5|38823.9|38840|38836.4|38824.5|38820.9|521
1708609800000|2024-02-22 13:50:00|38828|38824.4|38839.5|38835.9|38842.5|38838.9|38825.5|38821.9|464
1708610100000|2024-02-22 13:55:00|38840|38836.4|38833.5|38829.9|38843.5|38839.9|38829|38825.4|447
1708610400000|2024-02-22 14:00:00|38833|38829.4|38833|38829.4|38849.5|38845.9|38831|38827.4|650
1708610700000|2024-02-22 14:05:00|38832.5|38828.9|38839.5|38835.9|38870.5|38866.9|38827.5|38823.9|1059
1708611000000|2024-02-22 14:10:00|38840|38836.4|38851.5|38847.9|38854.5|38850.9|38839.5|38835.9|487
1708611300000|2024-02-22 14:15:00|38852.5|38848.9|38834.5|38830.9|38852.5|38848.9|38832.5|38828.9|719
1708611600000|2024-02-22 14:20:00|38835|38831.4|38838|38834.4|38843.5|38839.9|38832.5|38828.9|315
1708611900000|2024-02-22 14:25:00|38837.5|38833.9|38843|38839.4|38845.5|38841.9|38805.5|38801.9|2186
1708612200000|2024-02-22 14:30:00|38843.5|38839.9|38873.4|38871|38896.4|38894|38792.9|38790.5|8464
1708612500000|2024-02-22 14:35:00|38873.9|38871.5|38859.9|38857.5|38882.9|38880.5|38836.4|38834|3194
1708612800000|2024-02-22 14:40:00|38861.4|38859|38847.9|38845.5|38863.9|38861.5|38831.9|38829.5|2045
1708613100000|2024-02-22 14:45:00|38848.9|38846.5|38930.4|38928|38940.4|38938|38848.9|38846.5|3969
1708613400000|2024-02-22 14:50:00|38930.9|38928.5|38952.4|38950|38985.4|38983|38922.4|38920|4170
1708613700000|2024-02-22 14:55:00|38951.4|38949|38972.9|38970.5|39006.9|39004.5|38943.9|38941.5|2561
1708614000000|2024-02-22 15:00:00|38973.4|38971|38969.4|38967|39000.4|38998|38958.4|38956|3740
1708614300000|2024-02-22 15:05:00|38969.9|38967.5|38904.9|38902.5|38971.9|38969.5|38903.9|38901.5|2687
1708614600000|2024-02-22 15:10:00|38905.9|38903.5|38886.9|38884.5|38919.9|38917.5|38883.9|38881.5|3136
1708614900000|2024-02-22 15:15:00|38886.4|38884|38879.4|38877|38915.9|38913.5|38872.4|38870|2098
1708615200000|2024-02-22 15:20:00|38879.9|38877.5|38897.9|38895.5|38899.4|38897|38871.4|38869|1533
1708615500000|2024-02-22 15:25:00|38898.9|38896.5|38903.4|38901|38909.4|38907|38878.9|38876.5|1392
1708615800000|2024-02-22 15:30:00|38903.9|38901.5|38913.4|38911|38913.9|38911.5|38889.9|38887.5|1373
1708616100000|2024-02-22 15:35:00|38913.9|38911.5|38876.7|38874.3|38917.9|38915.5|38870.7|38868.3|1640
1708616400000|2024-02-22 15:40:00|38877.2|38874.8|38865.2|38862.8|38887.2|38884.8|38856.7|38854.3|1336
1708616700000|2024-02-22 15:45:00|38864.7|38862.3|38864.7|38862.3|38870.7|38868.3|38847.7|38845.3|1299
1708617000000|2024-02-22 15:50:00|38865.2|38862.8|38868.2|38865.8|38877.7|38875.3|38858.2|38855.8|852
1708617300000|2024-02-22 15:55:00|38867.7|38865.3|38839.7|38837.3|38871.2|38868.8|38838.7|38836.3|977
1708617600000|2024-02-22 16:00:00|38841.2|38838.8|38828.7|38826.3|38844.7|38842.3|38812.2|38809.8|1543
1708617900000|2024-02-22 16:05:00|38829.2|38826.8|38835.2|38832.8|38857.2|38854.8|38820.2|38817.8|1307
1708618200000|2024-02-22 16:10:00|38834.7|38832.3|38875.2|38872.8|38882.7|38880.3|38834.7|38832.3|1373
1708618500000|2024-02-22 16:15:00|38875.7|38873.3|38885.7|38883.3|38898.2|38895.8|38867.7|38865.3|1114
1708618800000|2024-02-22 16:20:00|38886.2|38883.8|38884.2|38881.8|38890.2|38887.8|38871.2|38868.8|774
1708619100000|2024-02-22 16:25:00|38885.2|38882.8|38883.7|38881.3|38895.2|38892.8|38868.7|38866.3|738
1708619400000|2024-02-22 16:30:00|38884.2|38881.8|38897.2|38894.8|38902.2|38899.8|38883.2|38880.8|760
1708619700000|2024-02-22 16:35:00|38896.7|38894.3|38883.7|38881.3|38904.2|38901.8|38876.7|38874.3|759
1708620000000|2024-02-22 16:40:00|38882.6|38880.2|38893.6|38891.2|38896.1|38893.7|38874.1|38871.7|616
1708620300000|2024-02-22 16:45:00|38894.1|38891.7|38862.1|38859.7|38897.1|38894.7|38852.1|38849.7|1147
1708620600000|2024-02-22 16:50:00|38862.6|38860.2|38871.6|38869.2|38877.6|38875.2|38859.1|38856.7|609
1708620900000|2024-02-22 16:55:00|38871.1|38868.7|38864.6|38862.2|38877.1|38874.7|38855.6|38853.2|384
1708621200000|2024-02-22 17:00:00|38865.1|38862.7|38877.1|38874.7|38880.6|38878.2|38841.1|38838.7|848
1708621500000|2024-02-22 17:05:00|38876.6|38874.2|38879.1|38876.7|38884.1|38881.7|38870.1|38867.7|539
1708621800000|2024-02-22 17:10:00|38878.6|38876.2|38876.6|38874.2|38887.1|38884.7|38875.6|38873.2|499
1708622100000|2024-02-22 17:15:00|38877.1|38874.7|38888.1|38885.7|38890.1|38887.7|38869.6|38867.2|500
1708622400000|2024-02-22 17:20:00|38888.6|38886.2|38911.1|38908.7|38915.6|38913.2|38884.6|38882.2|890
1708622700000|2024-02-22 17:25:00|38910.6|38908.2|38923.1|38920.7|38930.1|38927.7|38906.6|38904.2|770
1708623000000|2024-02-22 17:30:00|38923.6|38921.2|38931.1|38928.7|38942.1|38939.7|38922.1|38919.7|1337
1708623300000|2024-02-22 17:35:00|38930.6|38928.2|38926.6|38924.2|38933.1|38930.7|38912.1|38909.7|1498
1708623600000|2024-02-22 17:40:00|38926.1|38923.7|38927.1|38924.7|38935.1|38932.7|38913.1|38910.7|1043
1708623900000|2024-02-22 17:45:00|38927.6|38925.2|38935.1|38932.7|38942.6|38940.2|38918.6|38916.2|825
1708624200000|2024-02-22 17:50:00|38935.6|38933.2|38951.1|38948.7|38958.1|38955.7|38932.1|38929.7|883
1708624500000|2024-02-22 17:55:00|38950.6|38948.2|38959.1|38956.7|38969.1|38966.7|38944.6|38942.2|2221
1708624800000|2024-02-22 18:00:00|38958.6|38956.2|38954.1|38951.7|38958.6|38956.2|38935.6|38933.2|926
1708625100000|2024-02-22 18:05:00|38954.6|38952.2|38959.1|38956.7|38965.1|38962.7|38946.1|38943.7|781
1708625400000|2024-02-22 18:10:00|38958.6|38956.2|38932.1|38929.7|38960.1|38957.7|38930.1|38927.7|669
1708625700000|2024-02-22 18:15:00|38931.6|38929.2|38950.1|38947.7|38954.1|38951.7|38929.1|38926.7|456
1708626000000|2024-02-22 18:20:00|38949.6|38947.2|38977.1|38974.7|38977.1|38974.7|38949.6|38947.2|633
1708626300000|2024-02-22 18:25:00|38976.6|38974.2|39003.1|39000.7|39005.1|39002.7|38973.1|38970.7|1420
1708626600000|2024-02-22 18:30:00|39003.6|39001.2|39005.1|39002.7|39017.6|39015.2|38999.6|38997.2|1044
1708626900000|2024-02-22 18:35:00|39005.6|39003.2|39016.6|39014.2|39019.1|39016.7|39003.1|39000.7|541
1708627200000|2024-02-22 18:40:00|39016.1|39013.7|39021.6|39019.2|39034.1|39031.7|39013.1|39010.7|923
1708627500000|2024-02-22 18:45:00|39021.1|39018.7|39025.1|39022.7|39031.1|39028.7|39016.1|39013.7|752
1708627800000|2024-02-22 18:50:00|39024.6|39022.2|39026.6|39024.2|39027.1|39024.7|39007.1|39004.7|965
1708628100000|2024-02-22 18:55:00|39027.1|39024.7|39032.1|39029.7|39035.1|39032.7|39022.1|39019.7|750
1708628400000|2024-02-22 19:00:00|39032.6|39030.2|39065.1|39062.7|39076.1|39073.7|39028.1|39025.7|1575
1708628700000|2024-02-22 19:05:00|39065.6|39063.2|39064.6|39062.2|39072.1|39069.7|39056.1|39053.7|694
1708629000000|2024-02-22 19:10:00|39065.1|39062.7|39090.1|39087.7|39096.1|39093.7|39063.1|39060.7|1153
1708629300000|2024-02-22 19:15:00|39090.6|39088.2|39097.1|39094.7|39108.6|39106.2|39086.1|39083.7|947
1708629600000|2024-02-22 19:20:00|39096.6|39094.2|39137.1|39134.7|39141.1|39138.7|39096.1|39093.7|1493
1708629900000|2024-02-22 19:25:00|39138.1|39135.7|39148.4|39146|39157.6|39155.2|39136.1|39133.7|1240
1708630200000|2024-02-22 19:30:00|39148.9|39146.5|39095.4|39093|39152.4|39150|39087.4|39085|1791
1708630500000|2024-02-22 19:35:00|39095.9|39093.5|39091.4|39089|39110.4|39108|39086.4|39084|914
1708630800000|2024-02-22 19:40:00|39090.9|39088.5|39087.9|39085.5|39091.9|39089.5|39069.9|39067.5|1316
1708631100000|2024-02-22 19:45:00|39087.4|39085|39054.4|39052|39087.9|39085.5|39052.4|39050|944
1708631400000|2024-02-22 19:50:00|39054.9|39052.5|39055.4|39053|39058.4|39056|39041.4|39039|875
1708631700000|2024-02-22 19:55:00|39054.9|39052.5|39028.9|39026.5|39057.4|39055|39014.9|39012.5|2023
1708632000000|2024-02-22 20:00:00|39029.4|39027|39045.4|39043|39054.4|39052|39020.4|39018|1277
1708632300000|2024-02-22 20:05:00|39044.4|39042|39020.4|39018|39052.9|39050.5|39015.9|39013.5|1137
1708632600000|2024-02-22 20:10:00|39020.9|39018.5|39037.4|39035|39043.9|39041.5|39011.4|39009|814
1708632900000|2024-02-22 20:15:00|39037.9|39035.5|39053.9|39051.5|39055.4|39053|39034.4|39032|908
1708633200000|2024-02-22 20:20:00|39053.4|39051|39068.4|39066|39072.4|39070|39048.9|39046.5|945
1708633500000|2024-02-22 20:25:00|39067.9|39065.5|39060.9|39058.5|39075.9|39073.5|39055.4|39053|839
1708633800000|2024-02-22 20:30:00|39061.4|39059|39046.9|39044.5|39062.4|39060|39028.9|39026.5|1241
1708634100000|2024-02-22 20:35:00|39046.4|39044|39083.9|39081.5|39083.9|39081.5|39040.4|39038|1173
1708634400000|2024-02-22 20:40:00|39084.4|39082|39071.9|39069.5|39105.4|39103|39070.9|39068.5|1291
1708634700000|2024-02-22 20:45:00|39071.4|39069|39059.9|39057.5|39077.4|39075|39057.4|39055|1016
1708635000000|2024-02-22 20:50:00|39060.4|39058|39087.9|39085.5|39097.4|39095|39055.9|39053.5|1726
1708635300000|2024-02-22 20:55:00|39087.4|39085|39058.9|39056.5|39122.9|39120.5|39054.9|39052.5|4267
1708635600000|2024-02-22 21:00:00|39060.1|39055.3|39058.6|39053.8|39061.6|39056.8|39048.1|39043.3|1239
1708635900000|2024-02-22 21:05:00|39059.1|39054.3|39062.6|39057.8|39069.6|39064.8|39057.6|39052.8|577
1708636200000|2024-02-22 21:10:00|39063.1|39058.3|39055.1|39050.3|39066.6|39061.8|39049.6|39044.8|741
1708636500000|2024-02-22 21:15:00|39055.6|39050.8|39059.1|39054.3|39064.6|39059.8|39054.1|39049.3|219
1708636800000|2024-02-22 21:20:00|39058.6|39053.8|39057.6|39052.8|39061.1|39056.3|39055.6|39050.8|171
1708637100000|2024-02-22 21:25:00|39058.6|39053.8|39054.6|39049.8|39060.1|39055.3|39053.1|39048.3|172
1708637400000|2024-02-22 21:30:00|39053.6|39048.8|39050.6|39045.8|39054.6|39049.8|39045.6|39040.8|158
1708637700000|2024-02-22 21:35:00|39049.6|39044.8|39044.6|39039.8|39050.6|39045.8|39042.1|39037.3|239
1708638000000|2024-02-22 21:40:00|39045.1|39040.3|39038.6|39033.8|39045.6|39040.8|39037.1|39032.3|326
1708638300000|2024-02-22 21:45:00|39039.1|39034.3|39041.1|39036.3|39041.6|39036.8|39035.6|39030.8|281
1708638600000|2024-02-22 21:50:00|39040.6|39035.8|39047.6|39042.8|39048.6|39043.8|39040.1|39035.3|72
1708638900000|2024-02-22 21:55:00|39048.1|39043.3|39045.7|39035.9|39050.6|39045.8|39039.1|39033.4|124
1708639200000|2024-02-22 22:00:00|39046.3|39036.5|39050.3|39040.5|39052.6|39042.8|39046.3|39036.5|0
1708639500000|2024-02-22 22:05:00|39054.7|39044.9|39052.2|39042.4|39054.7|39044.9|39051.3|39041.5|0
1708639800000|2024-02-22 22:10:00|39050.2|39040.4|39050.4|39040.6|39052.9|39043.1|39050|39040.2|0
1708640100000|2024-02-22 22:15:00|39051.3|39041.5|39057.1|39047.3|39057.1|39047.3|39051.3|39041.5|0
1708640400000|2024-02-22 22:20:00|39057.2|39047.4|39055.2|39045.4|39057.2|39047.4|39054.6|39044.8|0
1708640700000|2024-02-22 22:25:00|39054.4|39044.6|39055.8|39046|39055.8|39046|39054.4|39044.6|0
1708641000000|2024-02-22 22:30:00|39055.9|39046.1|39056.1|39046.3|39056.1|39046.3|39055.3|39045.5|0
1708641300000|2024-02-22 22:35:00|39056.9|39047.1|39052.5|39042.7|39056.9|39047.1|39052.5|39042.7|0
1708641600000|2024-02-22 22:40:00|39052.7|39042.9|39054.5|39044.7|39055.5|39045.7|39048.2|39038.4|0
1708641900000|2024-02-22 22:45:00|39054.4|39044.6|39058.7|39048.9|39059|39049.2|39054.4|39044.6|0
1708642200000|2024-02-22 22:50:00|39059.6|39049.8|39057.4|39047.6|39060.5|39050.7|39057.2|39047.4|0
1708642500000|2024-02-22 22:55:00|39059.7|39049.9|39059.6|39049.8|39059.7|39049.9|39057|39047.2|0
1708642800000|2024-02-22 23:00:00|39060|39055.2|39063|39058.2|39072|39067.2|39056|39051.2|209
1708643100000|2024-02-22 23:05:00|39062.5|39057.7|39061|39056.2|39065.5|39060.7|39054|39049.2|140
1708643400000|2024-02-22 23:10:00|39061.5|39056.7|39062.5|39057.7|39067.5|39062.7|39061|39056.2|101
1708643700000|2024-02-22 23:15:00|39063|39058.2|39063|39058.2|39064|39059.2|39059.5|39054.7|50
1708644000000|2024-02-22 23:20:00|39063.5|39058.7|39068|39063.2|39075.5|39070.7|39063|39058.2|126
1708644300000|2024-02-22 23:25:00|39068.5|39063.7|39072.5|39067.7|39075.5|39070.7|39068|39063.2|77
1708644600000|2024-02-22 23:30:00|39072|39067.2|39076|39071.2|39079|39074.2|39070.5|39065.7|117
1708644900000|2024-02-22 23:35:00|39076.5|39071.7|39084|39079.2|39085.5|39080.7|39075|39070.2|69
1708645200000|2024-02-22 23:40:00|39083.5|39078.7|39081.5|39076.7|39086.5|39081.7|39081.5|39076.7|89
1708645500000|2024-02-22 23:45:00|39082|39077.2|39087|39082.2|39087.5|39082.7|39081|39076.2|41
1708645800000|2024-02-22 23:50:00|39086.5|39081.7|39086.5|39081.7|39092.5|39087.7|39084|39079.2|88
1708646100000|2024-02-22 23:55:00|39087|39082.2|39082.5|39077.7|39089|39084.2|39082|39077.2|77
1708646400000|2024-02-23 00:00:00|39083|39078.2|39072|39067.2|39084.5|39079.7|39070|39065.2|121
1708646700000|2024-02-23 00:05:00|39072.5|39067.7|39068.5|39063.7|39074.5|39069.7|39064|39059.2|158
1708647000000|2024-02-23 00:10:00|39069|39064.2|39064.5|39059.7|39073|39068.2|39064.5|39059.7|71
1708647300000|2024-02-23 00:15:00|39065|39060.2|39067|39062.2|39068.5|39063.7|39064|39059.2|72
1708647600000|2024-02-23 00:20:00|39066.5|39061.7|39061.5|39056.7|39068|39063.2|39061|39056.2|55
1708647900000|2024-02-23 00:25:00|39062|39057.2|39064.5|39059.7|39065|39060.2|39061.5|39056.7|33
1708648200000|2024-02-23 00:30:00|39065|39060.2|39063.5|39058.7|39069|39064.2|39063.5|39058.7|56
1708648500000|2024-02-23 00:35:00|39063|39058.2|39048|39043.2|39063|39058.2|39034|39029.2|493
1708648800000|2024-02-23 00:40:00|39047.5|39042.7|39053.5|39048.7|39059.5|39054.7|39044.5|39039.7|80
1708649100000|2024-02-23 00:45:00|39053|39048.2|39048|39043.2|39056|39051.2|39046.5|39041.7|46
1708649400000|2024-02-23 00:50:00|39048.5|39043.7|39059|39054.2|39061|39056.2|39048|39043.2|60
1708649700000|2024-02-23 00:55:00|39059.5|39054.7|39060|39055.2|39063|39058.2|39058.5|39053.7|39
1708650000000|2024-02-23 01:00:00|39059.5|39054.7|39061|39056.2|39063.5|39058.7|39058|39053.2|82
1708650300000|2024-02-23 01:05:00|39060.5|39055.7|39067.5|39062.7|39067.5|39062.7|39055|39050.2|79
1708650600000|2024-02-23 01:10:00|39067|39062.2|39060.5|39055.7|39067.5|39062.7|39059|39054.2|72
1708650900000|2024-02-23 01:15:00|39061|39056.2|39071.5|39066.7|39072|39067.2|39059|39054.2|143
1708651200000|2024-02-23 01:20:00|39071|39066.2|39081|39076.2|39081|39076.2|39071|39066.2|97
1708651500000|2024-02-23 01:25:00|39080.5|39075.7|39080|39075.2|39082.5|39077.7|39076|39071.2|69
1708651800000|2024-02-23 01:30:00|39081|39076.2|39091.5|39086.7|39094.5|39089.7|39080.5|39075.7|138
1708652100000|2024-02-23 01:35:00|39091|39086.2|39092|39087.2|39100|39095.2|39087|39082.2|147
1708652400000|2024-02-23 01:40:00|39091|39086.2|39098|39093.2|39100|39095.2|39087.5|39082.7|61
1708652700000|2024-02-23 01:45:00|39098.5|39093.7|39091.5|39086.7|39099|39094.2|39091|39086.2|38
1708653000000|2024-02-23 01:50:00|39092|39087.2|39093|39088.2|39094.5|39089.7|39089|39084.2|50
1708653300000|2024-02-23 01:55:00|39093.5|39088.7|39094|39089.2|39097.5|39092.7|39091|39086.2|76
1708653600000|2024-02-23 02:00:00|39094.5|39089.7|39098.5|39093.7|39099.5|39094.7|39092.5|39087.7|46
1708653900000|2024-02-23 02:05:00|39098|39093.2|39104.5|39099.7|39106.5|39101.7|39097.5|39092.7|88
1708654200000|2024-02-23 02:10:00|39105|39100.2|39100.5|39095.7|39105.5|39100.7|39100|39095.2|39
1708654500000|2024-02-23 02:15:00|39101|39096.2|39102.5|39097.7|39105|39100.2|39097.5|39092.7|42
1708654800000|2024-02-23 02:20:00|39103.5|39098.7|39111.5|39106.7|39112|39107.2|39102.5|39097.7|69
1708655100000|2024-02-23 02:25:00|39112|39107.2|39109.5|39104.7|39112|39107.2|39106.5|39101.7|63
1708655400000|2024-02-23 02:30:00|39110|39105.2|39106.5|39101.7|39110|39105.2|39104.5|39099.7|72
1708655700000|2024-02-23 02:35:00|39106|39101.2|39110|39105.2|39111|39106.2|39105|39100.2|43
1708656000000|2024-02-23 02:40:00|39109.5|39104.7|39110|39105.2|39114|39109.2|39108|39103.2|50
1708656300000|2024-02-23 02:45:00|39109.5|39104.7|39107|39102.2|39109.5|39104.7|39103|39098.2|30
1708656600000|2024-02-23 02:50:00|39107.5|39102.7|39104.5|39099.7|39109.5|39104.7|39103.5|39098.7|51
1708656900000|2024-02-23 02:55:00|39104|39099.2|39100.5|39095.7|39107|39102.2|39100.5|39095.7|41
1708657200000|2024-02-23 03:00:00|39101|39096.2|39103.5|39098.7|39103.5|39098.7|39099.5|39094.7|36
1708657500000|2024-02-23 03:05:00|39104|39099.2|39097.5|39092.7|39104.5|39099.7|39097.5|39092.7|53
1708657800000|2024-02-23 03:10:00|39097|39092.2|39101.5|39096.7|39103|39098.2|39097|39092.2|43
1708658100000|2024-02-23 03:15:00|39101|39096.2|39103.5|39098.7|39107|39102.2|39101|39096.2|41
1708658400000|2024-02-23 03:20:00|39104|39099.2|39103|39098.2|39106.5|39101.7|39101.5|39096.7|23
1708658700000|2024-02-23 03:25:00|39103.5|39098.7|39104|39099.2|39107.5|39102.7|39103|39098.2|23
1708659000000|2024-02-23 03:30:00|39104.5|39099.7|39105.5|39100.7|39107|39102.2|39103.5|39098.7|30
1708659300000|2024-02-23 03:35:00|39106|39101.2|39108.5|39103.7|39111.5|39106.7|39106|39101.2|70
1708659600000|2024-02-23 03:40:00|39108|39103.2|39109|39104.2|39111|39106.2|39104.5|39099.7|68
1708659900000|2024-02-23 03:45:00|39109.5|39104.7|39104|39099.2|39110|39105.2|39101.5|39096.7|72
1708660200000|2024-02-23 03:50:00|39103.5|39098.7|39107|39102.2|39108|39103.2|39103.5|39098.7|38
1708660500000|2024-02-23 03:55:00|39106.5|39101.7|39109.5|39104.7|39110.5|39105.7|39105.5|39100.7|60
1708660800000|2024-02-23 04:00:00|39109|39104.2|39106.5|39101.7|39110|39105.2|39105|39100.2|44
1708661100000|2024-02-23 04:05:00|39107|39102.2|39105.5|39100.7|39107.5|39102.7|39104.5|39099.7|31
1708661400000|2024-02-23 04:10:00|39105|39100.2|39108.5|39103.7|39110.5|39105.7|39104.5|39099.7|52
1708661700000|2024-02-23 04:15:00|39109|39104.2|39109.5|39104.7|39111|39106.2|39107.5|39102.7|31
1708662000000|2024-02-23 04:20:00|39110|39105.2|39112|39107.2|39113|39108.2|39110|39105.2|53
1708662300000|2024-02-23 04:25:00|39112.5|39107.7|39112.5|39107.7|39112.5|39107.7|39109.5|39104.7|15
1708662600000|2024-02-23 04:30:00|39113|39108.2|39113.5|39108.7|39114.5|39109.7|39110.5|39105.7|41
1708662900000|2024-02-23 04:35:00|39114|39109.2|39112|39107.2|39114.5|39109.7|39111|39106.2|34
1708663200000|2024-02-23 04:40:00|39112.5|39107.7|39113|39108.2|39114|39109.2|39112|39107.2|33
1708663500000|2024-02-23 04:45:00|39113.5|39108.7|39117|39112.2|39118.5|39113.7|39113|39108.2|57
1708663800000|2024-02-23 04:50:00|39117.5|39112.7|39116|39111.2|39118.5|39113.7|39115.5|39110.7|23
1708664100000|2024-02-23 04:55:00|39116.5|39111.7|39118|39113.2|39119.5|39114.7|39116|39111.2|37
1708664400000|2024-02-23 05:00:00|39117.5|39112.7|39114.5|39109.7|39119.5|39114.7|39114|39109.2|32
1708664700000|2024-02-23 05:05:00|39115|39110.2|39115.5|39110.7|39116.5|39111.7|39115|39110.2|30
1708665000000|2024-02-23 05:10:00|39116|39111.2|39121.5|39116.7|39123|39118.2|39116|39111.2|37
1708665300000|2024-02-23 05:15:00|39121|39116.2|39116|39111.2|39122|39117.2|39115.5|39110.7|16
1708665600000|2024-02-23 05:20:00|39116.5|39111.7|39118.5|39113.7|39120|39115.2|39116|39111.2|31
1708665900000|2024-02-23 05:25:00|39118|39113.2|39120|39115.2|39120|39115.2|39114.5|39109.7|38
1708666200000|2024-02-23 05:30:00|39119.5|39114.7|39115.5|39110.7|39121|39116.2|39114.5|39109.7|49
1708666500000|2024-02-23 05:35:00|39116|39111.2|39113.5|39108.7|39117.5|39112.7|39113.5|39108.7|22
1708666800000|2024-02-23 05:40:00|39114|39109.2|39115|39110.2|39117.5|39112.7|39112|39107.2|33
1708667100000|2024-02-23 05:45:00|39114.5|39109.7|39115.5|39110.7|39117.5|39112.7|39113.5|39108.7|14
1708667400000|2024-02-23 05:50:00|39116|39111.2|39113|39108.2|39117.5|39112.7|39111.5|39106.7|42
1708667700000|2024-02-23 05:55:00|39112.5|39107.7|39120|39115.2|39120.5|39115.7|39112.5|39107.7|30
1708668000000|2024-02-23 06:00:00|39120.5|39115.7|39125|39120.2|39126|39121.2|39119.5|39114.7|59
1708668300000|2024-02-23 06:05:00|39124.5|39119.7|39118|39113.2|39125|39120.2|39116|39111.2|38
1708668600000|2024-02-23 06:10:00|39117.5|39112.7|39118|39113.2|39120.5|39115.7|39115.5|39110.7|31
1708668900000|2024-02-23 06:15:00|39118.5|39113.7|39116|39111.2|39118.5|39113.7|39115.5|39110.7|16
1708669200000|2024-02-23 06:20:00|39116.5|39111.7|39107|39102.2|39116.5|39111.7|39106.5|39101.7|27
1708669500000|2024-02-23 06:25:00|39107.5|39102.7|39110|39105.2|39110.5|39105.7|39103.5|39098.7|54
1708669800000|2024-02-23 06:30:00|39110.5|39105.7|39110|39105.2|39113|39108.2|39107.5|39102.7|58
1708670100000|2024-02-23 06:35:00|39110.5|39105.7|39106|39101.2|39111.5|39106.7|39106|39101.2|17
1708670400000|2024-02-23 06:40:00|39105.5|39100.7|39109.5|39104.7|39110.5|39105.7|39104|39099.2|71
1708670700000|2024-02-23 06:45:00|39109|39104.2|39102.5|39097.7|39109.5|39104.7|39102.5|39097.7|97
1708671000000|2024-02-23 06:50:00|39103|39098.2|39107.5|39102.7|39107.5|39102.7|39102.5|39097.7|43
1708671300000|2024-02-23 06:55:00|39108|39103.2|39107|39102.2|39115|39110.2|39107|39102.2|133
1708671600000|2024-02-23 07:00:00|39106.4|39102.8|39093.4|39089.8|39106.4|39102.8|39090.9|39087.3|160
1708671900000|2024-02-23 07:05:00|39093.9|39090.3|39088.9|39085.3|39093.9|39090.3|39087.9|39084.3|81
1708672200000|2024-02-23 07:10:00|39087.9|39084.3|39093.9|39090.3|39093.9|39090.3|39081.9|39078.3|129
1708672500000|2024-02-23 07:15:00|39094.4|39090.8|39087.4|39083.8|39094.4|39090.8|39086.9|39083.3|100
1708672800000|2024-02-23 07:20:00|39087.9|39084.3|39081.9|39078.3|39089.9|39086.3|39081.9|39078.3|85
1708673100000|2024-02-23 07:25:00|39080.4|39076.8|39078.9|39075.3|39084.9|39081.3|39076.9|39073.3|85
1708673400000|2024-02-23 07:30:00|39079.4|39075.8|39075.9|39072.3|39081.9|39078.3|39075.4|39071.8|40
1708673700000|2024-02-23 07:35:00|39076.4|39072.8|39078.4|39074.8|39080.4|39076.8|39075.9|39072.3|74
1708674000000|2024-02-23 07:40:00|39078.9|39075.3|39081.9|39078.3|39082.4|39078.8|39076.9|39073.3|29
1708674300000|2024-02-23 07:45:00|39082.4|39078.8|39083.9|39080.3|39085.9|39082.3|39080.9|39077.3|82
1708674600000|2024-02-23 07:50:00|39083.4|39079.8|39094.4|39090.8|39094.9|39091.3|39082.9|39079.3|120
1708674900000|2024-02-23 07:55:00|39093.9|39090.3|39089.9|39086.3|39095.4|39091.8|39082.9|39079.3|218
1708675200000|2024-02-23 08:00:00|39090.4|39086.8|39088.9|39085.3|39092.4|39088.8|39076.4|39072.8|285
1708675500000|2024-02-23 08:05:00|39089.4|39085.8|39073.4|39069.8|39092.4|39088.8|39065.4|39061.8|442
1708675800000|2024-02-23 08:10:00|39073.9|39070.3|39082.4|39078.8|39082.4|39078.8|39067.9|39064.3|133
1708676100000|2024-02-23 08:15:00|39083.4|39079.8|39081.4|39077.8|39096.9|39093.3|39077.9|39074.3|272
1708676400000|2024-02-23 08:20:00|39080.9|39077.3|39079.4|39075.8|39085.9|39082.3|39076.9|39073.3|116
1708676700000|2024-02-23 08:25:00|39079.9|39076.3|39076.9|39073.3|39079.9|39076.3|39070.9|39067.3|170
1708677000000|2024-02-23 08:30:00|39076.4|39072.8|39083.4|39079.8|39084.4|39080.8|39073.4|39069.8|105
1708677300000|2024-02-23 08:35:00|39083.9|39080.3|39075.9|39072.3|39087.4|39083.8|39070.9|39067.3|129
1708677600000|2024-02-23 08:40:00|39075.4|39071.8|39068.4|39064.8|39078.9|39075.3|39067.9|39064.3|149
1708677900000|2024-02-23 08:45:00|39068.9|39065.3|39069.4|39065.8|39075.4|39071.8|39065.9|39062.3|173
1708678200000|2024-02-23 08:50:00|39068.9|39065.3|39062.4|39058.8|39070.4|39066.8|39057.4|39053.8|204
1708678500000|2024-02-23 08:55:00|39062.9|39059.3|39071.4|39067.8|39071.4|39067.8|39062.4|39058.8|153
1708678800000|2024-02-23 09:00:00|39069.4|39065.8|39057.9|39054.3|39070.4|39066.8|39057.4|39053.8|190
1708679100000|2024-02-23 09:05:00|39057.4|39053.8|39071.9|39068.3|39073.4|39069.8|39057.4|39053.8|123
1708679400000|2024-02-23 09:10:00|39072.4|39068.8|39065.9|39062.3|39073.9|39070.3|39063.4|39059.8|113
1708679700000|2024-02-23 09:15:00|39065.4|39061.8|39061.9|39058.3|39066.9|39063.3|39058.4|39054.8|110
1708680000000|2024-02-23 09:20:00|39061.4|39057.8|39051.4|39047.8|39061.9|39058.3|39049.9|39046.3|195
1708680300000|2024-02-23 09:25:00|39051.9|39048.3|39048.9|39045.3|39058.4|39054.8|39043.9|39040.3|257
1708680600000|2024-02-23 09:30:00|39047.9|39044.3|39048.4|39044.8|39050.4|39046.8|39041.9|39038.3|116
1708680900000|2024-02-23 09:35:00|39047.9|39044.3|39044.9|39041.3|39052.9|39049.3|39044.4|39040.8|103
1708681200000|2024-02-23 09:40:00|39043.9|39040.3|39046.9|39043.3|39048.4|39044.8|39040.4|39036.8|96
1708681500000|2024-02-23 09:45:00|39046.4|39042.8|39057.9|39054.3|39057.9|39054.3|39045.9|39042.3|114
1708681800000|2024-02-23 09:50:00|39056.9|39053.3|39060.4|39056.8|39060.9|39057.3|39054.9|39051.3|120
1708682100000|2024-02-23 09:55:00|39060.9|39057.3|39059.9|39056.3|39063.4|39059.8|39058.9|39055.3|79
1708682400000|2024-02-23 10:00:00|39059.4|39055.8|39060.4|39056.8|39063.4|39059.8|39056.9|39053.3|82
1708682700000|2024-02-23 10:05:00|39059.9|39056.3|39052.9|39049.3|39062.4|39058.8|39046.9|39043.3|158
1708683000000|2024-02-23 10:10:00|39052.4|39048.8|39057.9|39054.3|39062.9|39059.3|39050.9|39047.3|112
1708683300000|2024-02-23 10:15:00|39057.4|39053.8|39062.9|39059.3|39064.4|39060.8|39052.4|39048.8|108
1708683600000|2024-02-23 10:20:00|39063.4|39059.8|39068.4|39064.8|39069.9|39066.3|39062.9|39059.3|165
1708683900000|2024-02-23 10:25:00|39067.9|39064.3|39072.4|39068.8|39075.4|39071.8|39066.9|39063.3|119
1708684200000|2024-02-23 10:30:00|39072.9|39069.3|39072.4|39068.8|39076.9|39073.3|39071.4|39067.8|123
1708684500000|2024-02-23 10:35:00|39071.9|39068.3|39071.4|39067.8|39075.9|39072.3|39070.9|39067.3|91
1708684800000|2024-02-23 10:40:00|39070.9|39067.3|39087.9|39084.3|39089.4|39085.8|39070.9|39067.3|169
1708685100000|2024-02-23 10:45:00|39087.4|39083.8|39080.4|39076.8|39092.4|39088.8|39078.9|39075.3|182
1708685400000|2024-02-23 10:50:00|39080.9|39077.3|39082.4|39078.8|39083.9|39080.3|39079.4|39075.8|91
1708685700000|2024-02-23 10:55:00|39082.9|39079.3|39073.9|39070.3|39083.9|39080.3|39070.4|39066.8|230
1708686000000|2024-02-23 11:00:00|39073.4|39069.8|39081.9|39078.3|39083.9|39080.3|39071.4|39067.8|223
1708686300000|2024-02-23 11:05:00|39082.4|39078.8|39084.9|39081.3|39092.9|39089.3|39081.9|39078.3|100
1708686600000|2024-02-23 11:10:00|39083.9|39080.3|39094.4|39090.8|39095.4|39091.8|39082.9|39079.3|121
1708686900000|2024-02-23 11:15:00|39093.9|39090.3|39096.4|39092.8|39097.4|39093.8|39086.9|39083.3|113
1708687200000|2024-02-23 11:20:00|39095.9|39092.3|39104.9|39101.3|39106.4|39102.8|39094.9|39091.3|183
1708687500000|2024-02-23 11:25:00|39105.4|39101.8|39100.4|39096.8|39105.9|39102.3|39098.4|39094.8|148
1708687800000|2024-02-23 11:30:00|39100.9|39097.3|39103.9|39100.3|39107.4|39103.8|39096.9|39093.3|122
1708688100000|2024-02-23 11:35:00|39104.9|39101.3|39100.9|39097.3|39105.4|39101.8|39092.9|39089.3|204
1708688400000|2024-02-23 11:40:00|39101.4|39097.8|39109.4|39105.8|39111.9|39108.3|39101.4|39097.8|260
1708688700000|2024-02-23 11:45:00|39109.9|39106.3|39113.9|39110.3|39115.9|39112.3|39107.9|39104.3|219
1708689000000|2024-02-23 11:50:00|39113.4|39109.8|39114.9|39111.3|39116.9|39113.3|39110.4|39106.8|225
1708689300000|2024-02-23 11:55:00|39114.4|39110.8|39108.4|39104.8|39114.9|39111.3|39101.9|39098.3|208
1708689600000|2024-02-23 12:00:00|39107.9|39104.3|39117.4|39113.8|39120.9|39117.3|39107.4|39103.8|298
1708689900000|2024-02-23 12:05:00|39116.9|39113.3|39109.9|39106.3|39120.9|39117.3|39108.9|39105.3|253
1708690200000|2024-02-23 12:10:00|39110.4|39106.8|39113.4|39109.8|39115.9|39112.3|39108.4|39104.8|93
1708690500000|2024-02-23 12:15:00|39113.9|39110.3|39114.9|39111.3|39120.4|39116.8|39110.4|39106.8|357
1708690800000|2024-02-23 12:20:00|39114.4|39110.8|39123.9|39120.3|39124.4|39120.8|39112.9|39109.3|212
1708691100000|2024-02-23 12:25:00|39124.4|39120.8|39134.9|39131.3|39134.9|39131.3|39121.9|39118.3|199
1708691400000|2024-02-23 12:30:00|39134.4|39130.8|39131.9|39128.3|39135.9|39132.3|39130.4|39126.8|220
1708691700000|2024-02-23 12:35:00|39130.9|39127.3|39136.9|39133.3|39140.9|39137.3|39130.9|39127.3|201
1708692000000|2024-02-23 12:40:00|39136.4|39132.8|39123.9|39120.3|39136.9|39133.3|39123.4|39119.8|303
1708692300000|2024-02-23 12:45:00|39123.4|39119.8|39124.9|39121.3|39126.9|39123.3|39118.9|39115.3|209
1708692600000|2024-02-23 12:50:00|39124.4|39120.8|39121.4|39117.8|39125.4|39121.8|39116.9|39113.3|144
1708692900000|2024-02-23 12:55:00|39121.9|39118.3|39121.4|39117.8|39124.4|39120.8|39115.9|39112.3|142
1708693200000|2024-02-23 13:00:00|39120.9|39117.3|39111.9|39108.3|39121.9|39118.3|39107.9|39104.3|334
1708693500000|2024-02-23 13:05:00|39111.4|39107.8|39112.4|39108.8|39116.9|39113.3|39110.9|39107.3|233
1708693800000|2024-02-23 13:10:00|39111.9|39108.3|39112.9|39109.3|39117.4|39113.8|39110.9|39107.3|238
1708694100000|2024-02-23 13:15:00|39112.4|39108.8|39111.9|39108.3|39114.9|39111.3|39107.9|39104.3|313
1708694400000|2024-02-23 13:20:00|39111.4|39107.8|39105.9|39102.3|39114.9|39111.3|39105.9|39102.3|268
1708694700000|2024-02-23 13:25:00|39105.4|39101.8|39112.4|39108.8|39123.4|39119.8|39105.4|39101.8|373
1708695000000|2024-02-23 13:30:00|39112.9|39109.3|39123.9|39120.3|39124.9|39121.3|39107.9|39104.3|501
1708695300000|2024-02-23 13:35:00|39123.4|39119.8|39129.4|39125.8|39133.4|39129.8|39120.4|39116.8|659
1708695600000|2024-02-23 13:40:00|39128.9|39125.3|39124.9|39121.3|39131.4|39127.8|39109.4|39105.8|272
1708695900000|2024-02-23 13:45:00|39124.4|39120.8|39127.9|39124.3|39127.9|39124.3|39117.9|39114.3|188
1708696200000|2024-02-23 13:50:00|39128.4|39124.8|39130.4|39126.8|39134.9|39131.3|39124.9|39121.3|241
1708696500000|2024-02-23 13:55:00|39129.9|39126.3|39127.4|39123.8|39135.9|39132.3|39118.9|39115.3|362
1708696800000|2024-02-23 14:00:00|39126.9|39123.3|39143.9|39140.3|39144.9|39141.3|39125.4|39121.8|441
1708697100000|2024-02-23 14:05:00|39143.4|39139.8|39147.9|39144.3|39152.4|39148.8|39128.9|39125.3|438
1708697400000|2024-02-23 14:10:00|39148.4|39144.8|39145.9|39142.3|39149.4|39145.8|39135.9|39132.3|260
1708697700000|2024-02-23 14:15:00|39147.4|39143.8|39162.9|39159.3|39164.9|39161.3|39140.4|39136.8|766
1708698000000|2024-02-23 14:20:00|39163.4|39159.8|39180.9|39177.3|39185.9|39182.3|39162.4|39158.8|933
1708698300000|2024-02-23 14:25:00|39180.4|39176.8|39180.9|39177.3|39191.9|39188.3|39168.4|39164.8|1211
1708698600000|2024-02-23 14:30:00|39180.3|39177.9|39169.3|39166.9|39212.3|39209.9|39142.3|39139.9|5310
1708698900000|2024-02-23 14:35:00|39170.3|39167.9|39174.8|39172.4|39191.8|39189.4|39152.8|39150.4|2438
1708699200000|2024-02-23 14:40:00|39176.3|39173.9|39199.3|39196.9|39204.3|39201.9|39165.8|39163.4|1946
1708699500000|2024-02-23 14:45:00|39198.8|39196.4|39208.3|39205.9|39218.3|39215.9|39189.3|39186.9|1851
1708699800000|2024-02-23 14:50:00|39209.3|39206.9|39241.3|39238.9|39243.3|39240.9|39183.8|39181.4|2007
1708700100000|2024-02-23 14:55:00|39241.8|39239.4|39269.1|39266.7|39269.6|39267.2|39211.3|39208.9|3637
1708700400000|2024-02-23 15:00:00|39269.6|39267.2|39237.1|39234.7|39271.6|39269.2|39213.6|39211.2|2286
1708700700000|2024-02-23 15:05:00|39237.6|39235.2|39261.1|39258.7|39264.6|39262.2|39233.1|39230.7|1287
1708701000000|2024-02-23 15:10:00|39261.6|39259.2|39259.6|39257.2|39265.6|39263.2|39243.6|39241.2|1679
1708701300000|2024-02-23 15:15:00|39259.1|39256.7|39249.2|39246.8|39265.6|39263.2|39242.7|39240.3|845
1708701600000|2024-02-23 15:20:00|39249.3|39246.9|39273.3|39270.9|39273.3|39270.9|39248.3|39245.9|1534
1708701900000|2024-02-23 15:25:00|39272.3|39269.9|39262.8|39260.4|39288.3|39285.9|39258.8|39256.4|1707
1708702200000|2024-02-23 15:30:00|39263.3|39260.9|39258.3|39255.9|39279.3|39276.9|39247.3|39244.9|1631
1708702500000|2024-02-23 15:35:00|39257.8|39255.4|39274.8|39272.4|39275.8|39273.4|39248.3|39245.9|1137
1708702800000|2024-02-23 15:40:00|39274.3|39271.9|39263.8|39261.4|39286.8|39284.4|39259.3|39256.9|1887
1708703100000|2024-02-23 15:45:00|39264.3|39261.9|39240.3|39237.9|39271.3|39268.9|39232.8|39230.4|1720
1708703400000|2024-02-23 15:50:00|39240.8|39238.4|39230.8|39228.4|39258.8|39256.4|39229.3|39226.9|1310
1708703700000|2024-02-23 15:55:00|39231.3|39228.9|39266.8|39264.4|39267.8|39265.4|39221.8|39219.4|1355
1708704000000|2024-02-23 16:00:00|39266.3|39263.9|39201.3|39198.9|39271.3|39268.9|39191.8|39189.4|2673
1708704300000|2024-02-23 16:05:00|39201.8|39199.4|39207.8|39205.4|39223.3|39220.9|39199.3|39196.9|1509
1708704600000|2024-02-23 16:10:00|39207.3|39204.9|39182.8|39180.4|39213.3|39210.9|39173.3|39170.9|1676
1708704900000|2024-02-23 16:15:00|39180.8|39178.4|39188.3|39185.9|39201.3|39198.9|39170.8|39168.4|998
1708705200000|2024-02-23 16:20:00|39187.8|39185.4|39183.8|39181.4|39198.3|39195.9|39180.8|39178.4|819
1708705500000|2024-02-23 16:25:00|39183.3|39180.9|39206.3|39203.9|39207.8|39205.4|39181.3|39178.9|844
1708705800000|2024-02-23 16:30:00|39207.3|39204.9|39184.3|39181.9|39209.3|39206.9|39181.3|39178.9|1018
1708706100000|2024-02-23 16:35:00|39183.8|39181.4|39207.3|39204.9|39207.3|39204.9|39182.8|39180.4|813
1708706400000|2024-02-23 16:40:00|39206.4|39204|39191.9|39189.5|39212.9|39210.5|39190.4|39188|825
1708706700000|2024-02-23 16:45:00|39192.4|39190|39201.4|39199|39206.4|39204|39178.9|39176.5|773
1708707000000|2024-02-23 16:50:00|39201.9|39199.5|39208.4|39206|39217.4|39215|39198.4|39196|683
1708707300000|2024-02-23 16:55:00|39207.9|39205.5|39195.9|39193.5|39220.9|39218.5|39185.4|39183|1227
1708707600000|2024-02-23 17:00:00|39195.4|39193|39204.4|39202|39217.9|39215.5|39191.4|39189|963
1708707900000|2024-02-23 17:05:00|39204.9|39202.5|39224.9|39222.5|39230.4|39228|39204.4|39202|746
1708708200000|2024-02-23 17:10:00|39225.4|39223|39223.9|39221.5|39233.4|39231|39214.9|39212.5|729
1708708500000|2024-02-23 17:15:00|39224.4|39222|39215.9|39213.5|39229.4|39227|39200.4|39198|978
1708708800000|2024-02-23 17:20:00|39216.4|39214|39199.9|39197.5|39224.9|39222.5|39196.4|39194|654
1708709100000|2024-02-23 17:25:00|39200.4|39198|39171.9|39169.5|39200.4|39198|39165.4|39163|1284
1708709400000|2024-02-23 17:30:00|39172.4|39170|39171.9|39169.5|39176.4|39174|39144.9|39142.5|1181
1708709700000|2024-02-23 17:35:00|39172.4|39170|39178.4|39176|39181.4|39179|39150.4|39148|645
1708710000000|2024-02-23 17:40:00|39177.9|39175.5|39179.4|39177|39182.9|39180.5|39151.4|39149|1178
1708710300000|2024-02-23 17:45:00|39178.9|39176.5|39181.4|39179|39185.9|39183.5|39167.4|39165|479
1708710600000|2024-02-23 17:50:00|39181.9|39179.5|39170.9|39168.5|39185.4|39183|39162.9|39160.5|551
1708710900000|2024-02-23 17:55:00|39171.4|39169|39170.9|39168.5|39177.4|39175|39158.9|39156.5|420
1708711200000|2024-02-23 18:00:00|39170.4|39168|39149.4|39147|39171.4|39169|39143.4|39141|635
1708711500000|2024-02-23 18:05:00|39149.9|39147.5|39150.7|39148.3|39164.7|39162.3|39148.9|39146.5|587
1708711800000|2024-02-23 18:10:00|39150.2|39147.8|39171.7|39169.3|39180.2|39177.8|39150.2|39147.8|563
1708712100000|2024-02-23 18:15:00|39171.2|39168.8|39184.2|39181.8|39185.2|39182.8|39166.7|39164.3|348
1708712400000|2024-02-23 18:20:00|39184.7|39182.3|39193.7|39191.3|39195.7|39193.3|39181.2|39178.8|527
1708712700000|2024-02-23 18:25:00|39193.2|39190.8|39190.7|39188.3|39195.7|39193.3|39183.7|39181.3|389
1708713000000|2024-02-23 18:30:00|39191.2|39188.8|39191.2|39188.8|39198.7|39196.3|39174.2|39171.8|543
1708713300000|2024-02-23 18:35:00|39191.7|39189.3|39184.7|39182.3|39196.2|39193.8|39183.7|39181.3|248
1708713600000|2024-02-23 18:40:00|39184.2|39181.8|39165.2|39162.8|39185.7|39183.3|39157.2|39154.8|586
1708713900000|2024-02-23 18:45:00|39165.7|39163.3|39163.2|39160.8|39172.2|39169.8|39156.2|39153.8|406
1708714200000|2024-02-23 18:50:00|39163.7|39161.3|39160.2|39157.8|39172.2|39169.8|39147.2|39144.8|426
1708714500000|2024-02-23 18:55:00|39159.7|39157.3|39153.2|39150.8|39163.2|39160.8|39148.7|39146.3|393
1708714800000|2024-02-23 19:00:00|39153.7|39151.3|39138.2|39135.8|39160.2|39157.8|39121.2|39118.8|882
1708715100000|2024-02-23 19:05:00|39136.7|39134.3|39133.2|39130.8|39156.7|39154.3|39129.7|39127.3|677
1708715400000|2024-02-23 19:10:00|39132.2|39129.8|39130.2|39127.8|39138.7|39136.3|39113.2|39110.8|839
1708715700000|2024-02-23 19:15:00|39130.7|39128.3|39120.2|39117.8|39132.2|39129.8|39112.2|39109.8|396
1708716000000|2024-02-23 19:20:00|39119.2|39116.8|39103.7|39101.3|39126.7|39124.3|39098.2|39095.8|550
1708716300000|2024-02-23 19:25:00|39103.2|39100.8|39100.7|39098.3|39113.2|39110.8|39092.2|39089.8|518
1708716600000|2024-02-23 19:30:00|39101.2|39098.8|39118.7|39116.3|39122.7|39120.3|39092.7|39090.3|650
1708716900000|2024-02-23 19:35:00|39119.2|39116.8|39116.7|39114.3|39119.7|39117.3|39099.2|39096.8|443
1708717200000|2024-02-23 19:40:00|39117.2|39114.8|39107.7|39105.3|39120.7|39118.3|39103.2|39100.8|485
1708717500000|2024-02-23 19:45:00|39107.2|39104.8|39111.7|39109.3|39118.2|39115.8|39106.2|39103.8|257
1708717800000|2024-02-23 19:50:00|39111.2|39108.8|39123.2|39120.8|39131.2|39128.8|39096.7|39094.3|666
1708718100000|2024-02-23 19:55:00|39123.7|39121.3|39139.7|39137.3|39140.7|39138.3|39123.2|39120.8|680
1708718400000|2024-02-23 20:00:00|39138.2|39135.8|39153.2|39150.8|39159.2|39156.8|39134.7|39132.3|653
1708718700000|2024-02-23 20:05:00|39154.2|39151.8|39127.2|39124.8|39161.2|39158.8|39124.2|39121.8|1033
1708719000000|2024-02-23 20:10:00|39126.7|39124.3|39140.7|39138.3|39150.7|39148.3|39125.2|39122.8|495
1708719300000|2024-02-23 20:15:00|39141.2|39138.8|39155.2|39152.8|39159.7|39157.3|39138.2|39135.8|451
1708719600000|2024-02-23 20:20:00|39155.7|39153.3|39158.7|39156.3|39163.2|39160.8|39145.2|39142.8|401
1708719900000|2024-02-23 20:25:00|39158.2|39155.8|39152.2|39149.8|39172.7|39170.3|39148.2|39145.8|590
1708720200000|2024-02-23 20:30:00|39152.7|39150.3|39157.2|39154.8|39164.7|39162.3|39137.2|39134.8|955
1708720500000|2024-02-23 20:35:00|39156.7|39154.3|39159.7|39157.3|39174.2|39171.8|39148.7|39146.3|932
1708720800000|2024-02-23 20:40:00|39161.5|39159.1|39154.5|39152.1|39167|39164.6|39150|39147.6|603
1708721100000|2024-02-23 20:45:00|39155|39152.6|39190|39187.6|39194.5|39192.1|39153|39150.6|1417
1708721400000|2024-02-23 20:50:00|39193|39190.6|39166.5|39164.1|39196|39193.6|39159|39156.6|2051
1708721700000|2024-02-23 20:55:00|39167|39164.6|39129|39126.6|39175|39172.6|39126|39123.6|4458
1708722000000|2024-02-23 21:00:00|39128.5|39126.1|39109.7|39104.9|39134.7|39129.9|39100.2|39095.4|2247
1708722300000|2024-02-23 21:05:00|39110.2|39105.4|39117.2|39112.4|39124.7|39119.9|39109.2|39104.4|519
1708722600000|2024-02-23 21:10:00|39116.7|39111.9|39124.7|39119.9|39127.2|39122.4|39116.7|39111.9|454
1708722900000|2024-02-23 21:15:00|39125.2|39120.4|39114.7|39109.9|39125.7|39120.9|39109.2|39104.4|305
1708723200000|2024-02-23 21:20:00|39114.2|39109.4|39117.7|39112.9|39123.2|39118.4|39114.2|39109.4|90
1708723500000|2024-02-23 21:25:00|39117.2|39112.4|39115.7|39110.9|39118.2|39113.4|39114.2|39109.4|76
1708723800000|2024-02-23 21:30:00|39115.2|39110.4|39113.7|39108.9|39115.2|39110.4|39111.2|39106.4|71
1708724100000|2024-02-23 21:35:00|39113.2|39108.4|39117.7|39112.9|39118.7|39113.9|39111.7|39106.9|102
1708724400000|2024-02-23 21:40:00|39118.2|39113.4|39121.7|39116.9|39121.7|39116.9|39116.2|39111.4|82
1708724700000|2024-02-23 21:45:00|39122.2|39117.4|39119.2|39114.4|39124.7|39119.9|39117.7|39112.9|69
1708725000000|2024-02-23 21:50:00|39119.7|39114.9|39115.7|39110.9|39122.2|39117.4|39115.2|39110.4|84
1708725300000|2024-02-23 21:55:00|39115.2|39110.4|39102.8|39093|39117.7|39112.9|39098.7|39091.9|137
1708902000000|2024-02-25 23:00:00|39130.8|39126|39110.8|39106|39130.8|39126|39107.3|39102.5|225
1708902300000|2024-02-25 23:05:00|39109.8|39105|39117.8|39113|39120.3|39115.5|39109.8|39105|210
1708902600000|2024-02-25 23:10:00|39118.3|39113.5|39114.3|39109.5|39119.3|39114.5|39112.3|39107.5|33
1708902900000|2024-02-25 23:15:00|39109.3|39104.5|39119.3|39114.5|39123.3|39118.5|39109.3|39104.5|120
1708903200000|2024-02-25 23:20:00|39120.8|39116|39123.8|39119|39127.8|39123|39120.3|39115.5|81
1708903500000|2024-02-25 23:25:00|39124.3|39119.5|39126.8|39122|39134.8|39130|39123.3|39118.5|77
1708903800000|2024-02-25 23:30:00|39127.3|39122.5|39131.8|39127|39135.3|39130.5|39127.3|39122.5|61
1708904100000|2024-02-25 23:35:00|39131.3|39126.5|39131.8|39127|39137.8|39133|39128.3|39123.5|96
1708904400000|2024-02-25 23:40:00|39132.3|39127.5|39137.3|39132.5|39141.8|39137|39131.8|39127|52
1708904700000|2024-02-25 23:45:00|39138.3|39133.5|39131.8|39127|39138.8|39134|39129.8|39125|59
1708905000000|2024-02-25 23:50:00|39132.3|39127.5|39135.3|39130.5|39137.8|39133|39130.8|39126|33
1708905300000|2024-02-25 23:55:00|39133.3|39128.5|39125.8|39121|39133.8|39129|39125.8|39121|36
1708905600000|2024-02-26 00:00:00|39126.3|39121.5|39104.8|39100|39129.8|39125|39102.3|39097.5|153
1708905900000|2024-02-26 00:05:00|39104.3|39099.5|39097.8|39093|39104.8|39100|39092.3|39087.5|154
1708906200000|2024-02-26 00:10:00|39098.3|39093.5|39111.8|39107|39115.8|39111|39098.3|39093.5|225
1708906500000|2024-02-26 00:15:00|39112.3|39107.5|39109.3|39104.5|39117.8|39113|39107.3|39102.5|97
1708906800000|2024-02-26 00:20:00|39109.8|39105|39100.3|39095.5|39109.8|39105|39096.8|39092|108
1708907100000|2024-02-26 00:25:00|39099.3|39094.5|39102.3|39097.5|39103.3|39098.5|39097.3|39092.5|34
1708907400000|2024-02-26 00:30:00|39102.8|39098|39103.3|39098.5|39108.3|39103.5|39100.3|39095.5|69
1708907700000|2024-02-26 00:35:00|39102.8|39098|39095.8|39091|39105.8|39101|39093.8|39089|96
1708908000000|2024-02-26 00:40:00|39095.3|39090.5|39094.3|39089.5|39099.3|39094.5|39087.3|39082.5|157
1708908300000|2024-02-26 00:45:00|39093.8|39089|39081.3|39076.5|39093.8|39089|39079.8|39075|212
1708908600000|2024-02-26 00:50:00|39080.8|39076|39082.8|39078|39085.8|39081|39070.8|39066|200
1708908900000|2024-02-26 00:55:00|39082.3|39077.5|39078.8|39074|39082.3|39077.5|39076.3|39071.5|71
1708909200000|2024-02-26 01:00:00|39078.3|39073.5|39084.8|39080|39085.3|39080.5|39076.8|39072|64
1708909500000|2024-02-26 01:05:00|39084.3|39079.5|39073.8|39069|39089.3|39084.5|39067.8|39063|105
1708909800000|2024-02-26 01:10:00|39073.3|39068.5|39066.3|39061.5|39073.8|39069|39062.8|39058|121
1708910100000|2024-02-26 01:15:00|39066.8|39062|39067.8|39063|39067.8|39063|39061.8|39057|82
1708910400000|2024-02-26 01:20:00|39068.3|39063.5|39086.8|39082|39086.8|39082|39068.3|39063.5|140
1708910700000|2024-02-26 01:25:00|39086.3|39081.5|39093.8|39089|39093.8|39089|39083.3|39078.5|119
1708911000000|2024-02-26 01:30:00|39093.3|39088.5|39102.8|39098|39105.3|39100.5|39092.8|39088|112
1708911300000|2024-02-26 01:35:00|39102.3|39097.5|39098.8|39094|39103.3|39098.5|39093.3|39088.5|73
1708911600000|2024-02-26 01:40:00|39098.3|39093.5|39102.3|39097.5|39102.3|39097.5|39096.8|39092|37
1708911900000|2024-02-26 01:45:00|39102.8|39098|39096.3|39091.5|39104.8|39100|39093.8|39089|75
1708912200000|2024-02-26 01:50:00|39096.8|39092|39078.8|39074|39096.8|39092|39078.3|39073.5|73
1708912500000|2024-02-26 01:55:00|39078.3|39073.5|39078.8|39074|39091.3|39086.5|39076.8|39072|59
1708912800000|2024-02-26 02:00:00|39079.3|39074.5|39077.8|39073|39080.3|39075.5|39072.8|39068|67
1708913100000|2024-02-26 02:05:00|39078.3|39073.5|39079.8|39075|39080.3|39075.5|39077.3|39072.5|29
1708913400000|2024-02-26 02:10:00|39080.3|39075.5|39088.3|39083.5|39089.3|39084.5|39078.3|39073.5|45
1708913700000|2024-02-26 02:15:00|39087.8|39083|39086.3|39081.5|39089.8|39085|39085.8|39081|47
1708914000000|2024-02-26 02:20:00|39085.8|39081|39084.8|39080|39086.8|39082|39078.8|39074|52
1708914300000|2024-02-26 02:25:00|39084.3|39079.5|39087.3|39082.5|39087.8|39083|39082.3|39077.5|26
1708914600000|2024-02-26 02:30:00|39086.8|39082|39075.8|39071|39087.3|39082.5|39073.3|39068.5|94
1708914900000|2024-02-26 02:35:00|39076.3|39071.5|39087.8|39083|39088.8|39084|39076.3|39071.5|48
1708915200000|2024-02-26 02:40:00|39087.3|39082.5|39098.3|39093.5|39099.8|39095|39087.3|39082.5|66
1708915500000|2024-02-26 02:45:00|39098.8|39094|39088.8|39084|39098.8|39094|39085.8|39081|88
1708915800000|2024-02-26 02:50:00|39089.3|39084.5|39080.8|39076|39089.8|39085|39079.3|39074.5|58
1708916100000|2024-02-26 02:55:00|39081.3|39076.5|39084.8|39080|39087.3|39082.5|39081.3|39076.5|34
1708916400000|2024-02-26 03:00:00|39084.3|39079.5|39082.3|39077.5|39087.3|39082.5|39078.3|39073.5|48
1708916700000|2024-02-26 03:05:00|39081.8|39077|39081.3|39076.5|39081.8|39077|39077.3|39072.5|39
1708917000000|2024-02-26 03:10:00|39080.8|39076|39081.3|39076.5|39082.3|39077.5|39077.3|39072.5|34
1708917300000|2024-02-26 03:15:00|39082.3|39077.5|39086.3|39081.5|39089.3|39084.5|39080.3|39075.5|58
1708917600000|2024-02-26 03:20:00|39085.8|39081|39084.3|39079.5|39088.3|39083.5|39083.8|39079|41
1708917900000|2024-02-26 03:25:00|39084.8|39080|39083.3|39078.5|39086.8|39082|39082.8|39078|39
1708918200000|2024-02-26 03:30:00|39083.8|39079|39088.8|39084|39090.3|39085.5|39083.3|39078.5|18
1708918500000|2024-02-26 03:35:00|39089.3|39084.5|39087.8|39083|39089.8|39085|39085.8|39081|30
1708918800000|2024-02-26 03:40:00|39087.3|39082.5|39087.3|39082.5|39089.3|39084.5|39086.8|39082|24
1708919100000|2024-02-26 03:45:00|39087.8|39083|39087.8|39083|39091.3|39086.5|39087.3|39082.5|39
1708919400000|2024-02-26 03:50:00|39088.3|39083.5|39090.8|39086|39095.3|39090.5|39088.3|39083.5|38
1708919700000|2024-02-26 03:55:00|39091.3|39086.5|39087.8|39083|39091.3|39086.5|39084.3|39079.5|65
1708920000000|2024-02-26 04:00:00|39088.3|39083.5|39089.8|39085|39092.3|39087.5|39085.8|39081|50
1708920300000|2024-02-26 04:05:00|39089.3|39084.5|39088.3|39083.5|39089.8|39085|39087.3|39082.5|20
1708920600000|2024-02-26 04:10:00|39088.8|39084|39089.3|39084.5|39090.3|39085.5|39087.8|39083|23
1708920900000|2024-02-26 04:15:00|39088.8|39084|39086.3|39081.5|39091.3|39086.5|39085.8|39081|46
1708921200000|2024-02-26 04:20:00|39085.8|39081|39086.8|39082|39088.3|39083.5|39084.3|39079.5|43
1708921500000|2024-02-26 04:25:00|39086.3|39081.5|39083.3|39078.5|39087.3|39082.5|39079.3|39074.5|88
1708921800000|2024-02-26 04:30:00|39082.3|39077.5|39089.8|39085|39089.8|39085|39082.3|39077.5|25
1708922100000|2024-02-26 04:35:00|39089.3|39084.5|39093.8|39089|39094.8|39090|39089.3|39084.5|32
1708922400000|2024-02-26 04:40:00|39094.3|39089.5|39094.8|39090|39094.8|39090|39092.3|39087.5|35
1708922700000|2024-02-26 04:45:00|39094.3|39089.5|39093.3|39088.5|39095.3|39090.5|39092.3|39087.5|31
1708923000000|2024-02-26 04:50:00|39093.8|39089|39092.3|39087.5|39093.8|39089|39090.3|39085.5|29
1708923300000|2024-02-26 04:55:00|39092.8|39088|39093.3|39088.5|39095.8|39091|39091.8|39087|26
1708923600000|2024-02-26 05:00:00|39092.8|39088|39091.3|39086.5|39093.3|39088.5|39087.3|39082.5|103
1708923900000|2024-02-26 05:05:00|39091.8|39087|39101.3|39096.5|39101.8|39097|39090.3|39085.5|51
1708924200000|2024-02-26 05:10:00|39100.8|39096|39097.8|39093|39102.3|39097.5|39097.3|39092.5|66
1708924500000|2024-02-26 05:15:00|39097.3|39092.5|39104.3|39099.5|39104.3|39099.5|39096.8|39092|53
1708924800000|2024-02-26 05:20:00|39104.8|39100|39102.3|39097.5|39105.3|39100.5|39100.3|39095.5|52
1708925100000|2024-02-26 05:25:00|39101.3|39096.5|39099.3|39094.5|39101.3|39096.5|39096.3|39091.5|50
1708925400000|2024-02-26 05:30:00|39098.8|39094|39102.3|39097.5|39102.3|39097.5|39096.3|39091.5|35
1708925700000|2024-02-26 05:35:00|39101.8|39097|39100.8|39096|39102.3|39097.5|39098.3|39093.5|33
1708926000000|2024-02-26 05:40:00|39100.3|39095.5|39097.8|39093|39103.8|39099|39097.3|39092.5|34
1708926300000|2024-02-26 05:45:00|39098.3|39093.5|39099.3|39094.5|39099.3|39094.5|39092.3|39087.5|74
1708926600000|2024-02-26 05:50:00|39097.3|39092.5|39089.3|39084.5|39098.3|39093.5|39089.3|39084.5|72
1708926900000|2024-02-26 05:55:00|39089.8|39085|39088.8|39084|39091.8|39087|39087.3|39082.5|66
1708927200000|2024-02-26 06:00:00|39088.3|39083.5|39095.3|39090.5|39096.3|39091.5|39088.3|39083.5|43
1708927500000|2024-02-26 06:05:00|39094.8|39090|39091.8|39087|39098.3|39093.5|39091.3|39086.5|68
1708927800000|2024-02-26 06:10:00|39092.3|39087.5|39094.3|39089.5|39096.3|39091.5|39090.8|39086|34
1708928100000|2024-02-26 06:15:00|39093.8|39089|39091.8|39087|39093.8|39089|39087.3|39082.5|40
1708928400000|2024-02-26 06:20:00|39091.3|39086.5|39091.8|39087|39095.8|39091|39088.8|39084|36
1708928700000|2024-02-26 06:25:00|39091.3|39086.5|39093.8|39089|39093.8|39089|39090.8|39086|14
1708929000000|2024-02-26 06:30:00|39093.3|39088.5|39080.8|39076|39094.8|39090|39078.8|39074|77
1708929300000|2024-02-26 06:35:00|39080.3|39075.5|39085.8|39081|39087.3|39082.5|39079.8|39075|65
1708929600000|2024-02-26 06:40:00|39086.3|39081.5|39085.8|39081|39086.8|39082|39082.3|39077.5|27
1708929900000|2024-02-26 06:45:00|39085.3|39080.5|39082.8|39078|39085.3|39080.5|39081.3|39076.5|93
1708930200000|2024-02-26 06:50:00|39083.3|39078.5|39090.8|39086|39093.3|39088.5|39082.3|39077.5|110
1708930500000|2024-02-26 06:55:00|39091.3|39086.5|39092.8|39088|39095.8|39091|39089.8|39085|51
1708930800000|2024-02-26 07:00:00|39092.2|39088.6|39093.2|39089.6|39094.2|39090.6|39084.2|39080.6|123
1708931100000|2024-02-26 07:05:00|39092.7|39089.1|39098.7|39095.1|39100.2|39096.6|39092.2|39088.6|72
1708931400000|2024-02-26 07:10:00|39099.2|39095.6|39107.2|39103.6|39109.2|39105.6|39096.7|39093.1|57
1708931700000|2024-02-26 07:15:00|39107.7|39104.1|39096.2|39092.6|39108.2|39104.6|39094.7|39091.1|79
1708932000000|2024-02-26 07:20:00|39096.7|39093.1|39101.7|39098.1|39102.7|39099.1|39096.2|39092.6|68
1708932300000|2024-02-26 07:25:00|39102.2|39098.6|39111.7|39108.1|39112.2|39108.6|39101.2|39097.6|66
1708932600000|2024-02-26 07:30:00|39112.7|39109.1|39101.7|39098.1|39112.7|39109.1|39101.2|39097.6|138
1708932900000|2024-02-26 07:35:00|39102.2|39098.6|39107.2|39103.6|39108.7|39105.1|39101.2|39097.6|117
1708933200000|2024-02-26 07:40:00|39106.7|39103.1|39106.2|39102.6|39110.2|39106.6|39104.7|39101.1|64
1708933500000|2024-02-26 07:45:00|39106.7|39103.1|39104.2|39100.6|39109.7|39106.1|39102.7|39099.1|67
1708933800000|2024-02-26 07:50:00|39103.7|39100.1|39106.7|39103.1|39107.2|39103.6|39101.2|39097.6|74
1708934100000|2024-02-26 07:55:00|39106.2|39102.6|39111.7|39108.1|39112.7|39109.1|39106.2|39102.6|198
1708934400000|2024-02-26 08:00:00|39112.2|39108.6|39105.2|39101.6|39112.2|39108.6|39102.7|39099.1|197
1708934700000|2024-02-26 08:05:00|39105.7|39102.1|39103.2|39099.6|39123.7|39120.1|39102.2|39098.6|300
1708935000000|2024-02-26 08:10:00|39102.7|39099.1|39098.2|39094.6|39106.7|39103.1|39097.7|39094.1|243
1708935300000|2024-02-26 08:15:00|39098.7|39095.1|39102.2|39098.6|39103.2|39099.6|39094.7|39091.1|136
1708935600000|2024-02-26 08:20:00|39101.7|39098.1|39101.7|39098.1|39106.7|39103.1|39099.2|39095.6|93
1708935900000|2024-02-26 08:25:00|39102.2|39098.6|39091.7|39088.1|39103.7|39100.1|39087.7|39084.1|161
1708936200000|2024-02-26 08:30:00|39091.2|39087.6|39082.2|39078.6|39092.7|39089.1|39082.2|39078.6|159
1708936500000|2024-02-26 08:35:00|39081.7|39078.1|39075.2|39071.6|39086.2|39082.6|39074.2|39070.6|166
1708936800000|2024-02-26 08:40:00|39075.7|39072.1|39074.2|39070.6|39077.7|39074.1|39070.2|39066.6|105
1708937100000|2024-02-26 08:45:00|39074.7|39071.1|39077.2|39073.6|39078.2|39074.6|39067.7|39064.1|105
1708937400000|2024-02-26 08:50:00|39077.7|39074.1|39076.2|39072.6|39085.2|39081.6|39074.7|39071.1|141
1708937700000|2024-02-26 08:55:00|39076.7|39073.1|39081.2|39077.6|39082.2|39078.6|39076.7|39073.1|57
1708938000000|2024-02-26 09:00:00|39081.7|39078.1|39082.7|39079.1|39093.7|39090.1|39081.7|39078.1|392
1708938300000|2024-02-26 09:05:00|39083.2|39079.6|39069.2|39065.6|39083.2|39079.6|39065.2|39061.6|324
1708938600000|2024-02-26 09:10:00|39069.7|39066.1|39064.7|39061.1|39076.7|39073.1|39063.7|39060.1|155
1708938900000|2024-02-26 09:15:00|39063.2|39059.6|39067.2|39063.6|39076.2|39072.6|39061.7|39058.1|224
1708939200000|2024-02-26 09:20:00|39067.7|39064.1|39066.7|39063.1|39075.7|39072.1|39061.7|39058.1|219
1708939500000|2024-02-26 09:25:00|39066.2|39062.6|39071.2|39067.6|39072.7|39069.1|39066.2|39062.6|167
1708939800000|2024-02-26 09:30:00|39071.7|39068.1|39074.7|39071.1|39075.2|39071.6|39067.7|39064.1|139
1708940100000|2024-02-26 09:35:00|39073.7|39070.1|39062.2|39058.6|39074.2|39070.6|39061.7|39058.1|105
1708940400000|2024-02-26 09:40:00|39061.7|39058.1|39073.2|39069.6|39073.7|39070.1|39059.7|39056.1|130
1708940700000|2024-02-26 09:45:00|39072.7|39069.1|39081.2|39077.6|39081.2|39077.6|39072.2|39068.6|135
1708941000000|2024-02-26 09:50:00|39081.7|39078.1|39077.7|39074.1|39082.7|39079.1|39075.7|39072.1|66
1708941300000|2024-02-26 09:55:00|39078.2|39074.6|39076.2|39072.6|39083.7|39080.1|39074.2|39070.6|44
1708941600000|2024-02-26 10:00:00|39075.7|39072.1|39078.2|39074.6|39079.7|39076.1|39071.2|39067.6|108
1708941900000|2024-02-26 10:05:00|39077.7|39074.1|39078.2|39074.6|39081.2|39077.6|39074.7|39071.1|143
1708942200000|2024-02-26 10:10:00|39077.7|39074.1|39083.2|39079.6|39084.7|39081.1|39075.2|39071.6|76
1708942500000|2024-02-26 10:15:00|39082.7|39079.1|39086.2|39082.6|39089.2|39085.6|39081.7|39078.1|75
1708942800000|2024-02-26 10:20:00|39085.7|39082.1|39088.2|39084.6|39094.7|39091.1|39084.7|39081.1|216
1708943100000|2024-02-26 10:25:00|39087.7|39084.1|39099.2|39095.6|39103.7|39100.1|39087.7|39084.1|217
1708943400000|2024-02-26 10:30:00|39098.7|39095.1|39096.2|39092.6|39099.2|39095.6|39086.7|39083.1|217
1708943700000|2024-02-26 10:35:00|39095.7|39092.1|39097.2|39093.6|39097.7|39094.1|39093.2|39089.6|93
1708944000000|2024-02-26 10:40:00|39097.7|39094.1|39102.2|39098.6|39102.7|39099.1|39096.7|39093.1|62
1708944300000|2024-02-26 10:45:00|39101.7|39098.1|39101.2|39097.6|39106.2|39102.6|39099.2|39095.6|100
1708944600000|2024-02-26 10:50:00|39100.7|39097.1|39100.7|39097.1|39104.2|39100.6|39098.2|39094.6|97
1708944900000|2024-02-26 10:55:00|39099.7|39096.1|39094.7|39091.1|39100.7|39097.1|39091.2|39087.6|137
1708945200000|2024-02-26 11:00:00|39095.2|39091.6|39097.2|39093.6|39098.7|39095.1|39092.2|39088.6|94
1708945500000|2024-02-26 11:05:00|39096.7|39093.1|39094.2|39090.6|39096.7|39093.1|39089.7|39086.1|50
1708945800000|2024-02-26 11:10:00|39094.7|39091.1|39096.2|39092.6|39098.2|39094.6|39093.7|39090.1|42
1708946100000|2024-02-26 11:15:00|39095.7|39092.1|39106.7|39103.1|39108.2|39104.6|39095.7|39092.1|105
1708946400000|2024-02-26 11:20:00|39107.2|39103.6|39111.7|39108.1|39111.7|39108.1|39103.7|39100.1|134
1708946700000|2024-02-26 11:25:00|39112.2|39108.6|39112.7|39109.1|39112.7|39109.1|39108.2|39104.6|101
1708947000000|2024-02-26 11:30:00|39113.2|39109.6|39106.2|39102.6|39113.7|39110.1|39103.2|39099.6|72
1708947300000|2024-02-26 11:35:00|39106.7|39103.1|39105.7|39102.1|39107.2|39103.6|39101.7|39098.1|72
1708947600000|2024-02-26 11:40:00|39106.7|39103.1|39112.7|39109.1|39114.7|39111.1|39105.7|39102.1|43
1708947900000|2024-02-26 11:45:00|39112.2|39108.6|39108.2|39104.6|39112.2|39108.6|39104.7|39101.1|77
1708948200000|2024-02-26 11:50:00|39107.7|39104.1|39111.2|39107.6|39112.7|39109.1|39103.7|39100.1|94
1708948500000|2024-02-26 11:55:00|39111.7|39108.1|39110.7|39107.1|39115.7|39112.1|39109.2|39105.6|59
1708948800000|2024-02-26 12:00:00|39112.2|39108.6|39106.2|39102.6|39116.2|39112.6|39104.7|39101.1|94
1708949100000|2024-02-26 12:05:00|39105.7|39102.1|39106.7|39103.1|39110.2|39106.6|39103.2|39099.6|102
1708949400000|2024-02-26 12:10:00|39107.2|39103.6|39112.7|39109.1|39114.7|39111.1|39106.2|39102.6|154
1708949700000|2024-02-26 12:15:00|39111.7|39108.1|39115.2|39111.6|39117.7|39114.1|39107.7|39104.1|228
1708950000000|2024-02-26 12:20:00|39115.7|39112.1|39112.2|39108.6|39117.2|39113.6|39109.7|39106.1|75
1708950300000|2024-02-26 12:25:00|39112.7|39109.1|39105.2|39101.6|39113.2|39109.6|39103.7|39100.1|84
1708950600000|2024-02-26 12:30:00|39104.7|39101.1|39107.2|39103.6|39110.7|39107.1|39101.2|39097.6|105
1708950900000|2024-02-26 12:35:00|39106.7|39103.1|39112.7|39109.1|39113.7|39110.1|39105.2|39101.6|171
1708951200000|2024-02-26 12:40:00|39113.2|39109.6|39108.2|39104.6|39113.7|39110.1|39105.7|39102.1|69
1708951500000|2024-02-26 12:45:00|39107.7|39104.1|39105.2|39101.6|39108.2|39104.6|39102.7|39099.1|93
1708951800000|2024-02-26 12:50:00|39105.7|39102.1|39112.2|39108.6|39112.7|39109.1|39103.7|39100.1|70
1708952100000|2024-02-26 12:55:00|39112.7|39109.1|39100.2|39096.6|39113.2|39109.6|39100.2|39096.6|77
1708952400000|2024-02-26 13:00:00|39099.7|39096.1|39102.7|39099.1|39106.2|39102.6|39099.7|39096.1|78
1708952700000|2024-02-26 13:05:00|39102.2|39098.6|39118.2|39114.6|39119.7|39116.1|39100.2|39096.6|180
1708953000000|2024-02-26 13:10:00|39118.7|39115.1|39122.2|39118.6|39122.2|39118.6|39111.7|39108.1|114
1708953300000|2024-02-26 13:15:00|39122.7|39119.1|39129.7|39126.1|39133.7|39130.1|39120.2|39116.6|232
1708953600000|2024-02-26 13:20:00|39130.2|39126.6|39132.2|39128.6|39133.2|39129.6|39124.7|39121.1|137
1708953900000|2024-02-26 13:25:00|39132.7|39129.1|39134.2|39130.6|39134.7|39131.1|39129.2|39125.6|140
1708954200000|2024-02-26 13:30:00|39134.7|39131.1|39150.7|39147.1|39152.7|39149.1|39132.7|39129.1|334
1708954500000|2024-02-26 13:35:00|39150.2|39146.6|39158.2|39154.6|39160.7|39157.1|39144.7|39141.1|313
1708954800000|2024-02-26 13:40:00|39158.7|39155.1|39161.2|39157.6|39169.2|39165.6|39158.7|39155.1|226
1708955100000|2024-02-26 13:45:00|39160.7|39157.1|39161.7|39158.1|39165.2|39161.6|39154.7|39151.1|202
1708955400000|2024-02-26 13:50:00|39162.2|39158.6|39151.7|39148.1|39162.2|39158.6|39149.7|39146.1|240
1708955700000|2024-02-26 13:55:00|39151.2|39147.6|39156.2|39152.6|39160.7|39157.1|39148.7|39145.1|188
1708956000000|2024-02-26 14:00:00|39156.7|39153.1|39147.7|39144.1|39159.7|39156.1|39147.2|39143.6|235
1708956300000|2024-02-26 14:05:00|39147.2|39143.6|39143.2|39139.6|39148.7|39145.1|39141.2|39137.6|165
1708956600000|2024-02-26 14:10:00|39143.7|39140.1|39147.2|39143.6|39152.7|39149.1|39143.7|39140.1|184
1708956900000|2024-02-26 14:15:00|39146.7|39143.1|39138.2|39134.6|39148.7|39145.1|39134.2|39130.6|251
1708957200000|2024-02-26 14:20:00|39138.7|39135.1|39130.2|39126.6|39139.7|39136.1|39129.7|39126.1|241
1708957500000|2024-02-26 14:25:00|39130.7|39127.1|39141.2|39137.6|39141.2|39137.6|39123.7|39120.1|559
1708957800000|2024-02-26 14:30:00|39140.6|39138.2|39193.6|39191.2|39196.1|39193.7|39125.1|39122.7|3616
1708958100000|2024-02-26 14:35:00|39194.1|39191.7|39192.1|39189.7|39204.1|39201.7|39182.6|39180.2|2049
1708958400000|2024-02-26 14:40:00|39192.6|39190.2|39231.6|39229.2|39242.1|39239.7|39191.1|39188.7|2071
1708958700000|2024-02-26 14:45:00|39232.1|39229.7|39225.1|39222.7|39245.1|39242.7|39207.6|39205.2|1946
1708959000000|2024-02-26 14:50:00|39225.6|39223.2|39226.6|39224.2|39243.1|39240.7|39219.1|39216.7|1304
1708959300000|2024-02-26 14:55:00|39226.1|39223.7|39228.6|39226.2|39234.6|39232.2|39217.1|39214.7|867
1708959600000|2024-02-26 15:00:00|39228.1|39225.7|39219.1|39216.7|39230.6|39228.2|39201.6|39199.2|1541
1708959900000|2024-02-26 15:05:00|39219.6|39217.2|39209.1|39206.7|39229.1|39226.7|39203.1|39200.7|944
1708960200000|2024-02-26 15:10:00|39208.6|39206.2|39184.1|39181.7|39215.1|39212.7|39178.1|39175.7|1001
1708960500000|2024-02-26 15:15:00|39184.6|39182.2|39172.6|39170.2|39189.1|39186.7|39161.1|39158.7|1081
1708960800000|2024-02-26 15:20:00|39171.6|39169.2|39192.1|39189.7|39206.6|39204.2|39159.1|39156.7|1112
1708961100000|2024-02-26 15:25:00|39192.6|39190.2|39192.1|39189.7|39205.1|39202.7|39188.6|39186.2|732
1708961400000|2024-02-26 15:30:00|39192.6|39190.2|39202.6|39200.2|39203.1|39200.7|39180.1|39177.7|798
1708961700000|2024-02-26 15:35:00|39203.1|39200.7|39185.6|39183.2|39215.1|39212.7|39185.1|39182.7|832
1708962000000|2024-02-26 15:40:00|39186.6|39184.2|39175.6|39173.2|39199.1|39196.7|39168.1|39165.7|790
1708962300000|2024-02-26 15:45:00|39176.1|39173.7|39157.6|39155.2|39184.1|39181.7|39157.6|39155.2|759
1708962600000|2024-02-26 15:50:00|39158.1|39155.7|39157.1|39154.7|39168.1|39165.7|39148.1|39145.7|724
1708962900000|2024-02-26 15:55:00|39157.6|39155.2|39145.1|39142.7|39163.6|39161.2|39134.6|39132.2|770
1708963200000|2024-02-26 16:00:00|39145.6|39143.2|39138.1|39135.7|39150.1|39147.7|39134.1|39131.7|749
1708963500000|2024-02-26 16:05:00|39137.6|39135.2|39125.1|39122.7|39140.1|39137.7|39113.1|39110.7|1027
1708963800000|2024-02-26 16:10:00|39125.6|39123.2|39132.1|39129.7|39137.1|39134.7|39116.1|39113.7|707
1708964100000|2024-02-26 16:15:00|39131.1|39128.7|39141.1|39138.7|39155.1|39152.7|39127.6|39125.2|769
1708964400000|2024-02-26 16:20:00|39141.6|39139.2|39137.1|39134.7|39153.1|39150.7|39130.1|39127.7|547
1708964700000|2024-02-26 16:25:00|39136.6|39134.2|39136.6|39134.2|39143.1|39140.7|39123.1|39120.7|581
1708965000000|2024-02-26 16:30:00|39137.1|39134.7|39128.1|39125.7|39146.1|39143.7|39127.1|39124.7|806
1708965300000|2024-02-26 16:35:00|39127.6|39125.2|39144.6|39142.2|39146.1|39143.7|39116.6|39114.2|870
1708965600000|2024-02-26 16:40:00|39144.1|39141.7|39139.1|39136.7|39150.1|39147.7|39134.1|39131.7|458
1708965900000|2024-02-26 16:45:00|39139.6|39137.2|39146.1|39143.7|39148.1|39145.7|39134.1|39131.7|384
1708966200000|2024-02-26 16:50:00|39146.6|39144.2|39154.6|39152.2|39156.1|39153.7|39146.1|39143.7|542
1708966500000|2024-02-26 16:55:00|39155.1|39152.7|39156.6|39154.2|39158.1|39155.7|39149.6|39147.2|444
1708966800000|2024-02-26 17:00:00|39157.1|39154.7|39135.6|39133.2|39157.6|39155.2|39127.6|39125.2|712
1708967100000|2024-02-26 17:05:00|39135.1|39132.7|39121.1|39118.7|39138.1|39135.7|39119.1|39116.7|310
1708967400000|2024-02-26 17:10:00|39121.6|39119.2|39137.1|39134.7|39140.1|39137.7|39120.1|39117.7|409
1708967700000|2024-02-26 17:15:00|39136.6|39134.2|39124.6|39122.2|39138.1|39135.7|39121.1|39118.7|342
1708968000000|2024-02-26 17:20:00|39125.1|39122.7|39143.6|39141.2|39146.1|39143.7|39124.6|39122.2|475
1708968300000|2024-02-26 17:25:00|39144.1|39141.7|39152.1|39149.7|39157.1|39154.7|39142.1|39139.7|483
1708968600000|2024-02-26 17:30:00|39150.6|39148.2|39146.1|39143.7|39159.1|39156.7|39137.1|39134.7|559
1708968900000|2024-02-26 17:35:00|39145.1|39142.7|39142.1|39139.7|39152.1|39149.7|39138.1|39135.7|331
1708969200000|2024-02-26 17:40:00|39141.6|39139.2|39133.1|39130.7|39147.1|39144.7|39129.6|39127.2|317
1708969500000|2024-02-26 17:45:00|39133.6|39131.2|39128.6|39126.2|39137.1|39134.7|39124.1|39121.7|287
1708969800000|2024-02-26 17:50:00|39128.1|39125.7|39114.6|39112.2|39128.6|39126.2|39106.1|39103.7|567
1708970100000|2024-02-26 17:55:00|39115.1|39112.7|39117.6|39115.2|39125.6|39123.2|39110.1|39107.7|398
1708970400000|2024-02-26 18:00:00|39118.1|39115.7|39115.1|39112.7|39124.1|39121.7|39098.1|39095.7|659
1708970700000|2024-02-26 18:05:00|39115.6|39113.2|39121.1|39118.7|39129.1|39126.7|39112.6|39110.2|359
1708971000000|2024-02-26 18:10:00|39121.6|39119.2|39136.1|39133.7|39141.1|39138.7|39121.6|39119.2|436
1708971300000|2024-02-26 18:15:00|39136.6|39134.2|39119.1|39116.7|39147.1|39144.7|39117.6|39115.2|496
1708971600000|2024-02-26 18:20:00|39119.6|39117.2|39110.6|39108.2|39119.6|39117.2|39103.1|39100.7|712
1708971900000|2024-02-26 18:25:00|39111.1|39108.7|39083|39080.6|39111.6|39109.2|39064.6|39062.2|1428
1708972200000|2024-02-26 18:30:00|39084.5|39082.1|39052.7|39050.3|39091.7|39089.3|39049.7|39047.3|1429
1708972500000|2024-02-26 18:35:00|39053.2|39050.8|39053.7|39051.3|39058.7|39056.3|39030.2|39027.8|1323
1708972800000|2024-02-26 18:40:00|39053.2|39050.8|39072.7|39070.3|39079.2|39076.8|39052.2|39049.8|821
1708973100000|2024-02-26 18:45:00|39072.2|39069.8|39065.7|39063.3|39082.7|39080.3|39058.7|39056.3|591
1708973400000|2024-02-26 18:50:00|39066.2|39063.8|39075.2|39072.8|39078.7|39076.3|39054.7|39052.3|603
1708973700000|2024-02-26 18:55:00|39075.7|39073.3|39093.2|39090.8|39094.7|39092.3|39072.7|39070.3|543
1708974000000|2024-02-26 19:00:00|39092.7|39090.3|39114.7|39112.3|39114.7|39112.3|39092.2|39089.8|795
1708974300000|2024-02-26 19:05:00|39115.2|39112.8|39116.7|39114.3|39136.2|39133.8|39114.7|39112.3|1245
1708974600000|2024-02-26 19:10:00|39117.2|39114.8|39100.2|39097.8|39125.2|39122.8|39093.2|39090.8|1019
1708974900000|2024-02-26 19:15:00|39100.7|39098.3|39113.2|39110.8|39114.7|39112.3|39089.2|39086.8|549
1708975200000|2024-02-26 19:20:00|39113.7|39111.3|39118.3|39115.9|39121.8|39119.4|39103.2|39100.8|450
1708975500000|2024-02-26 19:25:00|39118.8|39116.4|39119.8|39117.4|39121.8|39119.4|39107.3|39104.9|398
1708975800000|2024-02-26 19:30:00|39120.3|39117.9|39112.8|39110.4|39130.8|39128.4|39103.3|39100.9|515
1708976100000|2024-02-26 19:35:00|39113.3|39110.9|39106.8|39104.4|39120.8|39118.4|39092.3|39089.9|662
1708976400000|2024-02-26 19:40:00|39106.3|39103.9|39102.8|39100.4|39109.8|39107.4|39085.8|39083.4|408
1708976700000|2024-02-26 19:45:00|39099.8|39097.4|39108.3|39105.9|39113.8|39111.4|39092.8|39090.4|378
1708977000000|2024-02-26 19:50:00|39107.8|39105.4|39114.3|39111.9|39134.8|39132.4|39105.8|39103.4|509
1708977300000|2024-02-26 19:55:00|39114.8|39112.4|39107.3|39104.9|39119.8|39117.4|39103.3|39100.9|336
1708977600000|2024-02-26 20:00:00|39107.8|39105.4|39118.3|39115.9|39125.8|39123.4|39106.8|39104.4|438
1708977900000|2024-02-26 20:05:00|39118.8|39116.4|39127.8|39125.4|39130.3|39127.9|39111.8|39109.4|496
1708978200000|2024-02-26 20:10:00|39128.3|39125.9|39131.8|39129.4|39146.8|39144.4|39120.8|39118.4|1127
1708978500000|2024-02-26 20:15:00|39129.8|39127.4|39114.3|39111.9|39140.8|39138.4|39107.8|39105.4|732
1708978800000|2024-02-26 20:20:00|39114.8|39112.4|39110.3|39107.9|39119.8|39117.4|39104.8|39102.4|711
1708979100000|2024-02-26 20:25:00|39110.8|39108.4|39121.8|39119.4|39123.3|39120.9|39108.8|39106.4|363
1708979400000|2024-02-26 20:30:00|39122.3|39119.9|39095.8|39093.4|39125.8|39123.4|39081.8|39079.4|747
1708979700000|2024-02-26 20:35:00|39096.3|39093.9|39097.3|39094.9|39108.8|39106.4|39084.8|39082.4|504
1708980000000|2024-02-26 20:40:00|39097.9|39095.5|39095.4|39093|39102.4|39100|39088.4|39086|599
1708980300000|2024-02-26 20:45:00|39095.9|39093.5|39118.9|39116.5|39120.9|39118.5|39093.4|39091|855
1708980600000|2024-02-26 20:50:00|39120.9|39118.5|39091.4|39089|39129.9|39127.5|39083.4|39081|1198
1708980900000|2024-02-26 20:55:00|39092.9|39090.5|39073.4|39071|39104.4|39102|39062.9|39060.5|2907
1708981200000|2024-02-26 21:00:00|39074.6|39069.8|39066.6|39061.8|39076.6|39071.8|39058.6|39053.8|1214
1708981500000|2024-02-26 21:05:00|39068.6|39063.8|39067.1|39062.3|39075.6|39070.8|39062.6|39057.8|387
1708981800000|2024-02-26 21:10:00|39067.6|39062.8|39063.6|39058.8|39068.6|39063.8|39059.6|39054.8|273
1708982100000|2024-02-26 21:15:00|39064.1|39059.3|39062.1|39057.3|39066.1|39061.3|39060.1|39055.3|76
1708982400000|2024-02-26 21:20:00|39061.6|39056.8|39060.6|39055.8|39062.1|39057.3|39057.6|39052.8|58
1708982700000|2024-02-26 21:25:00|39060.1|39055.3|39068.1|39063.3|39068.1|39063.3|39060.1|39055.3|39
1708983000000|2024-02-26 21:30:00|39067.6|39062.8|39069.1|39064.3|39069.6|39064.8|39066.6|39061.8|49
1708983300000|2024-02-26 21:35:00|39068.6|39063.8|39064.1|39059.3|39071.1|39066.3|39063.1|39058.3|72
1708983600000|2024-02-26 21:40:00|39064.6|39059.8|39061.1|39056.3|39065.6|39060.8|39059.1|39054.3|217
1708983900000|2024-02-26 21:45:00|39061.6|39056.8|39061.6|39056.8|39066.1|39061.3|39060.1|39055.3|164
1708984200000|2024-02-26 21:50:00|39062.6|39057.8|39053.6|39048.8|39063.1|39058.3|39053.6|39048.8|125
1708984500000|2024-02-26 21:55:00|39054.1|39049.3|39058.2|39048.4|39058.2|39052.3|39047.6|39042.8|271
1708984800000|2024-02-26 22:00:00|39058.7|39048.9|39067|39057.2|39075.4|39065.6|39058.7|39048.9|0
1708985100000|2024-02-26 22:05:00|39066.9|39057.1|39070.1|39060.3|39071.5|39061.7|39066.6|39056.8|0
1708985400000|2024-02-26 22:10:00|39071.7|39061.9|39072.6|39062.8|39072.6|39062.8|39067.6|39057.8|0
1708985700000|2024-02-26 22:15:00|39073|39063.2|39071.6|39061.8|39073|39063.2|39071.5|39061.7|0
1708986000000|2024-02-26 22:20:00|39069.1|39059.3|39061.5|39051.7|39069.1|39059.3|39059.8|39050|0
1708986300000|2024-02-26 22:25:00|39061.6|39051.8|39062.8|39053|39063.4|39053.6|39060|39050.2|0
1708986600000|2024-02-26 22:30:00|39063|39053.2|39063.1|39053.3|39063.9|39054.1|39059.4|39049.6|0
1708986900000|2024-02-26 22:35:00|39061.7|39051.9|39061.8|39052|39062.6|39052.8|39060.2|39050.4|0
1708987200000|2024-02-26 22:40:00|39062.1|39052.3|39062.3|39052.5|39062.3|39052.5|39061.8|39052|0
1708987500000|2024-02-26 22:45:00|39062|39052.2|39064.5|39054.7|39064.5|39054.7|39062|39052.2|0
1708987800000|2024-02-26 22:50:00|39064|39054.2|39064.2|39054.4|39064.2|39054.4|39064|39054.2|0
1708988100000|2024-02-26 22:55:00|39063.7|39053.9|39063.4|39053.6|39066.2|39056.4|39060.4|39050.6|0
1708988400000|2024-02-26 23:00:00|39065.1|39060.3|39053.1|39048.3|39068.1|39063.3|39049.1|39044.3|201
1708988700000|2024-02-26 23:05:00|39053.6|39048.8|39058.6|39053.8|39060.6|39055.8|39053.6|39048.8|132
1708989000000|2024-02-26 23:10:00|39058.1|39053.3|39060.6|39055.8|39065.6|39060.8|39056.6|39051.8|172
1708989300000|2024-02-26 23:15:00|39061.1|39056.3|39057.6|39052.8|39062.1|39057.3|39055.6|39050.8|85
1708989600000|2024-02-26 23:20:00|39058.1|39053.3|39057.1|39052.3|39059.6|39054.8|39057.1|39052.3|51
1708989900000|2024-02-26 23:25:00|39057.6|39052.8|39058.6|39053.8|39059.6|39054.8|39056.6|39051.8|32
1708990200000|2024-02-26 23:30:00|39059.1|39054.3|39069.1|39064.3|39069.6|39064.8|39059.1|39054.3|45
1708990500000|2024-02-26 23:35:00|39069.6|39064.8|39072.6|39067.8|39073.6|39068.8|39068.1|39063.3|31
1708990800000|2024-02-26 23:40:00|39073.1|39068.3|39076.1|39071.3|39080.6|39075.8|39072.6|39067.8|79
1708991100000|2024-02-26 23:45:00|39075.6|39070.8|39069.1|39064.3|39076.1|39071.3|39068.1|39063.3|55
1708991400000|2024-02-26 23:50:00|39069.6|39064.8|39063.6|39058.8|39069.6|39064.8|39063.1|39058.3|51
1708991700000|2024-02-26 23:55:00|39063.1|39058.3|39062.1|39057.3|39065.6|39060.8|39062.1|39057.3|19
1708992000000|2024-02-27 00:00:00|39062.6|39057.8|39047.6|39042.8|39064.6|39059.8|39047.6|39042.8|182
1708992300000|2024-02-27 00:05:00|39048.1|39043.3|39034.1|39029.3|39050.1|39045.3|39023.6|39018.8|241
1708992600000|2024-02-27 00:10:00|39034.6|39029.8|39046.1|39041.3|39049.6|39044.8|39031.1|39026.3|90
1708992900000|2024-02-27 00:15:00|39045.6|39040.8|39047.1|39042.3|39047.1|39042.3|39038.1|39033.3|45
1708993200000|2024-02-27 00:20:00|39047.6|39042.8|39053.6|39048.8|39054.1|39049.3|39047.6|39042.8|49
1708993500000|2024-02-27 00:25:00|39053.1|39048.3|39050.1|39045.3|39053.6|39048.8|39045.1|39040.3|42
1708993800000|2024-02-27 00:30:00|39050.6|39045.8|39054.1|39049.3|39059.6|39054.8|39047.1|39042.3|49
1708994100000|2024-02-27 00:35:00|39054.6|39049.8|39056.1|39051.3|39056.6|39051.8|39053.1|39048.3|13
1708994400000|2024-02-27 00:40:00|39055.6|39050.8|39058.1|39053.3|39058.1|39053.3|39053.1|39048.3|34
1708994700000|2024-02-27 00:45:00|39057.1|39052.3|39059.1|39054.3|39060.1|39055.3|39054.1|39049.3|36
1708995000000|2024-02-27 00:50:00|39059.6|39054.8|39061.8|39057|39061.8|39057|39054.1|39049.3|25
1708995300000|2024-02-27 00:55:00|39061.3|39056.5|39059.3|39054.5|39063.3|39058.5|39055.8|39051|63
1708995600000|2024-02-27 01:00:00|39059.8|39055|39067.3|39062.5|39068.8|39064|39058.3|39053.5|103
1708995900000|2024-02-27 01:05:00|39066.8|39062|39068.8|39064|39070.8|39066|39063.8|39059|73
1708996200000|2024-02-27 01:10:00|39071.8|39067|39063.3|39058.5|39072.8|39068|39062.3|39057.5|144
1708996500000|2024-02-27 01:15:00|39063.8|39059|39048.3|39043.5|39065.8|39061|39047.3|39042.5|185
1708996800000|2024-02-27 01:20:00|39047.8|39043|39055.3|39050.5|39057.8|39053|39047.8|39043|30
1708997100000|2024-02-27 01:25:00|39055.8|39051|39055.3|39050.5|39060.8|39056|39054.3|39049.5|41
1708997400000|2024-02-27 01:30:00|39055.8|39051|39056.3|39051.5|39065.3|39060.5|39055.3|39050.5|75
1708997700000|2024-02-27 01:35:00|39056.8|39052|39054.3|39049.5|39060.8|39056|39052.3|39047.5|35
1708998000000|2024-02-27 01:40:00|39055.3|39050.5|39055.3|39050.5|39057.3|39052.5|39049.8|39045|38
1708998300000|2024-02-27 01:45:00|39055.8|39051|39049.8|39045|39057.3|39052.5|39048.8|39044|15
1708998600000|2024-02-27 01:50:00|39049.3|39044.5|39053.3|39048.5|39054.3|39049.5|39048.8|39044|25
1708998900000|2024-02-27 01:55:00|39053.8|39049|39055.3|39050.5|39060.3|39055.5|39052.3|39047.5|44
1708999200000|2024-02-27 02:00:00|39055.8|39051|39064.8|39060|39065.8|39061|39055.8|39051|48
1708999500000|2024-02-27 02:05:00|39064.3|39059.5|39068.8|39064|39068.8|39064|39063.3|39058.5|35
1708999800000|2024-02-27 02:10:00|39068.3|39063.5|39061.3|39056.5|39068.8|39064|39059.3|39054.5|49
1709000100000|2024-02-27 02:15:00|39060.8|39056|39051.8|39047|39060.8|39056|39045.8|39041|55
1709000400000|2024-02-27 02:20:00|39052.3|39047.5|39042.8|39038|39055.8|39051|39039.3|39034.5|129
1709000700000|2024-02-27 02:25:00|39043.3|39038.5|39039.3|39034.5|39045.3|39040.5|39037.3|39032.5|55
1709001000000|2024-02-27 02:30:00|39039.8|39035|39041.3|39036.5|39043.8|39039|39038.8|39034|49
1709001300000|2024-02-27 02:35:00|39040.8|39036|39041.3|39036.5|39045.8|39041|39039.8|39035|75
1709001600000|2024-02-27 02:40:00|39040.8|39036|39040.3|39035.5|39043.3|39038.5|39035.8|39031|63
1709001900000|2024-02-27 02:45:00|39039.8|39035|39039.3|39034.5|39040.8|39036|39036.8|39032|27
1709002200000|2024-02-27 02:50:00|39039.8|39035|39041.3|39036.5|39043.8|39039|39039.8|39035|45
1709002500000|2024-02-27 02:55:00|39040.8|39036|39042.8|39038|39044.8|39040|39040.8|39036|50
1709002800000|2024-02-27 03:00:00|39042.3|39037.5|39039.3|39034.5|39043.8|39039|39035.3|39030.5|72
1709003100000|2024-02-27 03:05:00|39039.8|39035|39037.8|39033|39041.3|39036.5|39036.8|39032|40
1709003400000|2024-02-27 03:10:00|39037.3|39032.5|39042.8|39038|39044.3|39039.5|39037.3|39032.5|52
1709003700000|2024-02-27 03:15:00|39042.3|39037.5|39042.8|39038|39044.3|39039.5|39040.3|39035.5|22
1709004000000|2024-02-27 03:20:00|39043.3|39038.5|39050.3|39045.5|39050.8|39046|39043.3|39038.5|50
1709004300000|2024-02-27 03:25:00|39051.3|39046.5|39052.3|39047.5|39054.3|39049.5|39049.3|39044.5|58
1709004600000|2024-02-27 03:30:00|39052.8|39048|39054.3|39049.5|39057.3|39052.5|39051.8|39047|47
1709004900000|2024-02-27 03:35:00|39054.8|39050|39056.8|39052|39061.3|39056.5|39054.8|39050|35
1709005200000|2024-02-27 03:40:00|39056.3|39051.5|39053.3|39048.5|39057.3|39052.5|39050.8|39046|30
1709005500000|2024-02-27 03:45:00|39052.8|39048|39055.3|39050.5|39056.8|39052|39052.3|39047.5|29
1709005800000|2024-02-27 03:50:00|39054.8|39050|39053.3|39048.5|39055.3|39050.5|39050.8|39046|24
1709006100000|2024-02-27 03:55:00|39053.8|39049|39057.3|39052.5|39061.8|39057|39052.8|39048|56
1709006400000|2024-02-27 04:00:00|39057.8|39053|39058.8|39054|39060.8|39056|39056.3|39051.5|25
1709006700000|2024-02-27 04:05:00|39059.3|39054.5|39053.8|39049|39059.3|39054.5|39053.3|39048.5|39
1709007000000|2024-02-27 04:10:00|39053.3|39048.5|39054.3|39049.5|39056.3|39051.5|39052.3|39047.5|31
1709007300000|2024-02-27 04:15:00|39053.8|39049|39056.8|39052|39059.3|39054.5|39053.8|39049|29
1709007600000|2024-02-27 04:20:00|39057.3|39052.5|39051.3|39046.5|39059.8|39055|39049.3|39044.5|48
1709007900000|2024-02-27 04:25:00|39050.8|39046|39055.8|39051|39056.8|39052|39050.3|39045.5|20
1709008200000|2024-02-27 04:30:00|39056.3|39051.5|39055.3|39050.5|39056.3|39051.5|39052.3|39047.5|15
1709008500000|2024-02-27 04:35:00|39054.8|39050|39058.8|39054|39060.8|39056|39054.8|39050|36
1709008800000|2024-02-27 04:40:00|39059.3|39054.5|39059.8|39055|39062.8|39058|39058.3|39053.5|25
1709009100000|2024-02-27 04:45:00|39059.3|39054.5|39062.8|39058|39062.8|39058|39058.3|39053.5|45
1709009400000|2024-02-27 04:50:00|39062.3|39057.5|39062.3|39057.5|39062.3|39057.5|39060.3|39055.5|44
1709009700000|2024-02-27 04:55:00|39061.8|39057|39063.3|39058.5|39064.3|39059.5|39060.8|39056|9
1709010000000|2024-02-27 05:00:00|39062.8|39058|39062.8|39058|39063.3|39058.5|39059.3|39054.5|36
1709010300000|2024-02-27 05:05:00|39062.3|39057.5|39068.3|39063.5|39070.3|39065.5|39062.3|39057.5|43
1709010600000|2024-02-27 05:10:00|39068.8|39064|39074.8|39070|39075.3|39070.5|39066.3|39061.5|65
1709010900000|2024-02-27 05:15:00|39074.3|39069.5|39075.3|39070.5|39077.3|39072.5|39072.8|39068|68
1709011200000|2024-02-27 05:20:00|39074.8|39070|39070.3|39065.5|39075.3|39070.5|39067.3|39062.5|65
1709011500000|2024-02-27 05:25:00|39069.8|39065|39064.3|39059.5|39069.8|39065|39061.8|39057|65
1709011800000|2024-02-27 05:30:00|39064.8|39060|39065.3|39060.5|39066.8|39062|39063.8|39059|47
1709012100000|2024-02-27 05:35:00|39064.8|39060|39058.3|39053.5|39064.8|39060|39057.3|39052.5|44
1709012400000|2024-02-27 05:40:00|39057.8|39053|39048.3|39043.5|39057.8|39053|39045.8|39041|167
1709012700000|2024-02-27 05:45:00|39048.8|39044|39053.3|39048.5|39054.3|39049.5|39048.8|39044|96
1709013000000|2024-02-27 05:50:00|39053.8|39049|39057.3|39052.5|39058.8|39054|39052.8|39048|57
1709013300000|2024-02-27 05:55:00|39056.8|39052|39062.3|39057.5|39062.8|39058|39056.3|39051.5|63
1709013600000|2024-02-27 06:00:00|39062.8|39058|39058.8|39054|39065.3|39060.5|39058.3|39053.5|56
1709013900000|2024-02-27 06:05:00|39058.3|39053.5|39059.8|39055|39062.8|39058|39058.3|39053.5|42
1709014200000|2024-02-27 06:10:00|39060.3|39055.5|39059.3|39054.5|39063.8|39059|39057.3|39052.5|41
1709014500000|2024-02-27 06:15:00|39059.8|39055|39060.8|39056|39062.3|39057.5|39055.8|39051|33
1709014800000|2024-02-27 06:20:00|39061.3|39056.5|39059.8|39055|39064.3|39059.5|39057.8|39053|41
1709015100000|2024-02-27 06:25:00|39060.3|39055.5|39058.8|39054|39062.8|39058|39057.8|39053|64
1709015400000|2024-02-27 06:30:00|39059.3|39054.5|39060.3|39055.5|39061.3|39056.5|39056.3|39051.5|35
1709015700000|2024-02-27 06:35:00|39060.8|39056|39062.8|39058|39067.3|39062.5|39060.8|39056|119
1709016000000|2024-02-27 06:40:00|39062.3|39057.5|39056.8|39052|39063.3|39058.5|39053.8|39049|17
1709016300000|2024-02-27 06:45:00|39056.3|39051.5|39058.8|39054|39062.3|39057.5|39055.3|39050.5|24
1709016600000|2024-02-27 06:50:00|39058.3|39053.5|39057.8|39053|39061.8|39057|39056.8|39052|38
1709016900000|2024-02-27 06:55:00|39058.3|39053.5|39058.8|39054|39059.3|39054.5|39054.8|39050|12
1709017200000|2024-02-27 07:00:00|39058.2|39054.6|39060.2|39056.6|39062.2|39058.6|39056.2|39052.6|43
1709017500000|2024-02-27 07:05:00|39059.7|39056.1|39064.7|39061.1|39065.2|39061.6|39057.2|39053.6|37
1709017800000|2024-02-27 07:10:00|39063.7|39060.1|39075.2|39071.6|39076.2|39072.6|39063.7|39060.1|86
1709018100000|2024-02-27 07:15:00|39074.7|39071.1|39078.2|39074.6|39079.7|39076.1|39070.7|39067.1|90
1709018400000|2024-02-27 07:20:00|39077.7|39074.1|39083.7|39080.1|39083.7|39080.1|39077.2|39073.6|60
1709018700000|2024-02-27 07:25:00|39083.2|39079.6|39091.7|39088.1|39091.7|39088.1|39082.2|39078.6|101
1709019000000|2024-02-27 07:30:00|39091.2|39087.6|39090.7|39087.1|39094.2|39090.6|39086.2|39082.6|196
1709019300000|2024-02-27 07:35:00|39090.2|39086.6|39092.7|39089.1|39097.2|39093.6|39090.2|39086.6|96
1709019600000|2024-02-27 07:40:00|39092.2|39088.6|39086.2|39082.6|39094.7|39091.1|39084.7|39081.1|93
1709019900000|2024-02-27 07:45:00|39085.2|39081.6|39081.2|39077.6|39085.2|39081.6|39076.7|39073.1|117
1709020200000|2024-02-27 07:50:00|39080.7|39077.1|39078.7|39075.1|39083.2|39079.6|39077.2|39073.6|86
1709020500000|2024-02-27 07:55:00|39078.2|39074.6|39085.7|39082.1|39085.7|39082.1|39078.2|39074.6|178
1709020800000|2024-02-27 08:00:00|39086.2|39082.6|39093.7|39090.1|39098.7|39095.1|39085.7|39082.1|277
1709021100000|2024-02-27 08:05:00|39093.2|39089.6|39090.2|39086.6|39094.2|39090.6|39082.7|39079.1|146
1709021400000|2024-02-27 08:10:00|39089.7|39086.1|39094.7|39091.1|39095.2|39091.6|39088.7|39085.1|51
1709021700000|2024-02-27 08:15:00|39094.2|39090.6|39094.7|39091.1|39097.2|39093.6|39086.2|39082.6|105
1709022000000|2024-02-27 08:20:00|39094.2|39090.6|39098.2|39094.6|39102.7|39099.1|39093.7|39090.1|123
1709022300000|2024-02-27 08:25:00|39097.7|39094.1|39105.2|39101.6|39107.2|39103.6|39097.2|39093.6|128
1709022600000|2024-02-27 08:30:00|39104.7|39101.1|39098.2|39094.6|39107.2|39103.6|39093.2|39089.6|113
1709022900000|2024-02-27 08:35:00|39098.7|39095.1|39092.2|39088.6|39102.7|39099.1|39080.2|39076.6|191
1709023200000|2024-02-27 08:40:00|39093.2|39089.6|39087.2|39083.6|39097.7|39094.1|39087.2|39083.6|42
1709023500000|2024-02-27 08:45:00|39087.7|39084.1|39074.2|39070.6|39087.7|39084.1|39074.2|39070.6|96
1709023800000|2024-02-27 08:50:00|39074.7|39071.1|39075.2|39071.6|39079.2|39075.6|39070.7|39067.1|146
1709024100000|2024-02-27 08:55:00|39075.7|39072.1|39064.2|39060.6|39077.2|39073.6|39060.7|39057.1|143
1709024400000|2024-02-27 09:00:00|39063.7|39060.1|39097.2|39093.6|39100.7|39097.1|39062.2|39058.6|295
1709024700000|2024-02-27 09:05:00|39096.7|39093.1|39086.2|39082.6|39097.2|39093.6|39082.7|39079.1|120
1709025000000|2024-02-27 09:10:00|39086.7|39083.1|39073.7|39070.1|39086.7|39083.1|39070.7|39067.1|145
1709025300000|2024-02-27 09:15:00|39074.2|39070.6|39081.7|39078.1|39082.2|39078.6|39072.7|39069.1|91
1709025600000|2024-02-27 09:20:00|39081.2|39077.6|39092.2|39088.6|39092.2|39088.6|39079.7|39076.1|93
1709025900000|2024-02-27 09:25:00|39092.7|39089.1|39101.2|39097.6|39105.2|39101.6|39090.7|39087.1|257
1709026200000|2024-02-27 09:30:00|39101.7|39098.1|39103.2|39099.6|39106.2|39102.6|39098.2|39094.6|166
1709026500000|2024-02-27 09:35:00|39102.7|39099.1|39103.2|39099.6|39108.2|39104.6|39099.7|39096.1|148
1709026800000|2024-02-27 09:40:00|39102.7|39099.1|39099.2|39095.6|39102.7|39099.1|39096.2|39092.6|61
1709027100000|2024-02-27 09:45:00|39098.7|39095.1|39094.2|39090.6|39099.7|39096.1|39093.7|39090.1|49
1709027400000|2024-02-27 09:50:00|39093.7|39090.1|39097.7|39094.1|39098.7|39095.1|39088.2|39084.6|94
1709027700000|2024-02-27 09:55:00|39097.2|39093.6|39092.2|39088.6|39097.7|39094.1|39090.2|39086.6|43
1709028000000|2024-02-27 10:00:00|39092.7|39089.1|39080.7|39077.1|39093.2|39089.6|39079.7|39076.1|178
1709028300000|2024-02-27 10:05:00|39080.2|39076.6|39089.7|39086.1|39095.2|39091.6|39078.2|39074.6|159
1709028600000|2024-02-27 10:10:00|39089.2|39085.6|39079.7|39076.1|39094.7|39091.1|39079.7|39076.1|123
1709028900000|2024-02-27 10:15:00|39079.2|39075.6|39081.7|39078.1|39085.7|39082.1|39076.2|39072.6|90
1709029200000|2024-02-27 10:20:00|39082.2|39078.6|39088.2|39084.6|39088.7|39085.1|39081.7|39078.1|59
1709029500000|2024-02-27 10:25:00|39088.7|39085.1|39090.7|39087.1|39093.7|39090.1|39088.7|39085.1|109
1709029800000|2024-02-27 10:30:00|39090.2|39086.6|39092.7|39089.1|39094.2|39090.6|39086.7|39083.1|151
1709030100000|2024-02-27 10:35:00|39091.7|39088.1|39088.2|39084.6|39093.7|39090.1|39087.2|39083.6|125
1709030400000|2024-02-27 10:40:00|39087.7|39084.1|39087.7|39084.1|39091.2|39087.6|39082.7|39079.1|100
1709030700000|2024-02-27 10:45:00|39086.7|39083.1|39089.2|39085.6|39093.7|39090.1|39084.2|39080.6|63
1709031000000|2024-02-27 10:50:00|39089.7|39086.1|39095.2|39091.6|39099.2|39095.6|39088.7|39085.1|105
1709031300000|2024-02-27 10:55:00|39094.7|39091.1|39099.2|39095.6|39099.7|39096.1|39092.2|39088.6|109
1709031600000|2024-02-27 11:00:00|39098.7|39095.1|39085.2|39081.6|39100.2|39096.6|39084.7|39081.1|152
1709031900000|2024-02-27 11:05:00|39085.7|39082.1|39083.2|39079.6|39085.7|39082.1|39077.7|39074.1|100
1709032200000|2024-02-27 11:10:00|39082.7|39079.1|39079.2|39075.6|39086.2|39082.6|39078.2|39074.6|64
1709032500000|2024-02-27 11:15:00|39079.7|39076.1|39085.7|39082.1|39086.7|39083.1|39079.2|39075.6|37
1709032800000|2024-02-27 11:20:00|39085.2|39081.6|39083.2|39079.6|39085.7|39082.1|39079.7|39076.1|97
1709033100000|2024-02-27 11:25:00|39083.7|39080.1|39087.7|39084.1|39092.7|39089.1|39083.7|39080.1|118
1709033400000|2024-02-27 11:30:00|39087.2|39083.6|39088.7|39085.1|39089.7|39086.1|39078.2|39074.6|72
1709033700000|2024-02-27 11:35:00|39089.2|39085.6|39089.2|39085.6|39089.7|39086.1|39085.7|39082.1|57
1709034000000|2024-02-27 11:40:00|39089.7|39086.1|39080.2|39076.6|39089.7|39086.1|39078.7|39075.1|55
1709034300000|2024-02-27 11:45:00|39079.7|39076.1|39081.2|39077.6|39086.2|39082.6|39079.7|39076.1|59
1709034600000|2024-02-27 11:50:00|39080.7|39077.1|39088.2|39084.6|39089.7|39086.1|39080.7|39077.1|100
1709034900000|2024-02-27 11:55:00|39088.7|39085.1|39085.2|39081.6|39090.2|39086.6|39084.2|39080.6|62
1709035200000|2024-02-27 12:00:00|39086.2|39082.6|39090.2|39086.6|39092.7|39089.1|39084.7|39081.1|212
1709035500000|2024-02-27 12:05:00|39089.7|39086.1|39087.2|39083.6|39090.7|39087.1|39084.2|39080.6|123
1709035800000|2024-02-27 12:10:00|39087.7|39084.1|39089.2|39085.6|39090.7|39087.1|39085.7|39082.1|92
1709036100000|2024-02-27 12:15:00|39088.7|39085.1|39093.2|39089.6|39097.2|39093.6|39088.2|39084.6|178
1709036400000|2024-02-27 12:20:00|39093.7|39090.1|39095.2|39091.6|39096.7|39093.1|39090.7|39087.1|116
1709036700000|2024-02-27 12:25:00|39095.7|39092.1|39105.2|39101.6|39107.2|39103.6|39094.2|39090.6|136
1709037000000|2024-02-27 12:30:00|39105.7|39102.1|39114.7|39111.1|39116.2|39112.6|39102.2|39098.6|299
1709037300000|2024-02-27 12:35:00|39115.2|39111.6|39109.7|39106.1|39116.7|39113.1|39105.7|39102.1|147
1709037600000|2024-02-27 12:40:00|39110.2|39106.6|39108.2|39104.6|39116.7|39113.1|39107.7|39104.1|142
1709037900000|2024-02-27 12:45:00|39107.7|39104.1|39114.7|39111.1|39116.7|39113.1|39106.7|39103.1|207
1709038200000|2024-02-27 12:50:00|39114.2|39110.6|39107.7|39104.1|39115.7|39112.1|39103.7|39100.1|170
1709038500000|2024-02-27 12:55:00|39108.2|39104.6|39103.2|39099.6|39110.7|39107.1|39102.7|39099.1|90
1709038800000|2024-02-27 13:00:00|39103.7|39100.1|39093.7|39090.1|39107.2|39103.6|39093.7|39090.1|255
1709039100000|2024-02-27 13:05:00|39093.2|39089.6|39082.2|39078.6|39098.2|39094.6|39080.2|39076.6|349
1709039400000|2024-02-27 13:10:00|39082.7|39079.1|39078.2|39074.6|39082.7|39079.1|39071.2|39067.6|212
1709039700000|2024-02-27 13:15:00|39077.7|39074.1|39056.2|39052.6|39079.2|39075.6|39046.7|39043.1|576
1709040000000|2024-02-27 13:20:00|39055.7|39052.1|39052.7|39049.1|39062.7|39059.1|39051.2|39047.6|294
1709040300000|2024-02-27 13:25:00|39053.2|39049.6|39053.2|39049.6|39056.7|39053.1|39048.7|39045.1|288
1709040600000|2024-02-27 13:30:00|39061.7|39058.1|39051.2|39047.6|39067.7|39064.1|39042.2|39038.6|528
1709040900000|2024-02-27 13:35:00|39050.7|39047.1|39052.7|39049.1|39069.2|39065.6|39041.7|39038.1|325
1709041200000|2024-02-27 13:40:00|39053.2|39049.6|39045.2|39041.6|39056.2|39052.6|39040.2|39036.6|321
1709041500000|2024-02-27 13:45:00|39044.7|39041.1|39058.2|39054.6|39060.7|39057.1|39040.7|39037.1|158
1709041800000|2024-02-27 13:50:00|39058.7|39055.1|39061.2|39057.6|39068.2|39064.6|39057.7|39054.1|274
1709042100000|2024-02-27 13:55:00|39061.7|39058.1|39065.2|39061.6|39072.2|39068.6|39056.7|39053.1|193
1709042400000|2024-02-27 14:00:00|39065.7|39062.1|39056.7|39053.1|39067.2|39063.6|39052.2|39048.6|157
1709042700000|2024-02-27 14:05:00|39057.2|39053.6|39050.2|39046.6|39058.2|39054.6|39046.7|39043.1|254
1709043000000|2024-02-27 14:10:00|39050.7|39047.1|39045.7|39042.1|39053.7|39050.1|39041.7|39038.1|256
1709043300000|2024-02-27 14:15:00|39045.2|39041.6|39037.2|39033.6|39050.2|39046.6|39030.7|39027.1|430
1709043600000|2024-02-27 14:20:00|39036.7|39033.1|39034.7|39031.1|39044.2|39040.6|39032.7|39029.1|419
1709043900000|2024-02-27 14:25:00|39034.2|39030.6|39041.2|39037.6|39059.7|39056.1|39034.2|39030.6|781
1709044200000|2024-02-27 14:30:00|39040.6|39038.2|38971.6|38969.2|39048.1|39045.7|38971.6|38969.2|5258
1709044500000|2024-02-27 14:35:00|38972.1|38969.7|38957.1|38954.7|38972.1|38969.7|38935.1|38932.7|3803
1709044800000|2024-02-27 14:40:00|38957.6|38955.2|38961.6|38959.2|38975.1|38972.7|38938.1|38935.7|2672
1709045100000|2024-02-27 14:45:00|38962.1|38959.7|38957.1|38954.7|38976.6|38974.2|38947.1|38944.7|1881
1709045400000|2024-02-27 14:50:00|38956.6|38954.2|38962|38959.6|38968.1|38965.7|38941.1|38938.7|1472
1709045700000|2024-02-27 14:55:00|38962.5|38960.1|38966|38963.6|38973|38970.6|38949|38946.6|1175
1709046000000|2024-02-27 15:00:00|38964.5|38962.1|38955.5|38953.1|38993.5|38991.1|38952|38949.6|2333
1709046300000|2024-02-27 15:05:00|38955|38952.6|38933.5|38931.1|38956|38953.6|38924|38921.6|2080
1709046600000|2024-02-27 15:10:00|38933|38930.6|38929.5|38927.1|38942|38939.6|38923|38920.6|1006
1709046900000|2024-02-27 15:15:00|38929|38926.6|38956|38953.6|38958|38955.6|38925|38922.6|1393
1709047200000|2024-02-27 15:20:00|38954.4|38952|38948.9|38946.5|38968.4|38966|38940.4|38938|1382
1709047500000|2024-02-27 15:25:00|38948.4|38946|38959.9|38957.5|38963.4|38961|38933.9|38931.5|1132
1709047800000|2024-02-27 15:30:00|38959.4|38957|38949.4|38947|38962.4|38960|38943.4|38941|884
1709048100000|2024-02-27 15:35:00|38949.9|38947.5|38917.9|38915.5|38953.9|38951.5|38912.9|38910.5|1297
1709048400000|2024-02-27 15:40:00|38918.4|38916|38907.9|38905.5|38919.4|38917|38905.9|38903.5|975
1709048700000|2024-02-27 15:45:00|38908.4|38906|38928.4|38926|38931.4|38929|38899.4|38897|1414
1709049000000|2024-02-27 15:50:00|38927.9|38925.5|38924.4|38922|38946.9|38944.5|38916.9|38914.5|1011
1709049300000|2024-02-27 15:55:00|38924.9|38922.5|38939.9|38937.5|38945.9|38943.5|38924.9|38922.5|658
1709049600000|2024-02-27 16:00:00|38940.4|38938|38941.4|38939|38950.4|38948|38937.4|38935|885
1709049900000|2024-02-27 16:05:00|38940.4|38938|38923.4|38921|38943.4|38941|38922.9|38920.5|882
1709050200000|2024-02-27 16:10:00|38922.9|38920.5|38924.4|38922|38930.4|38928|38914.9|38912.5|725
1709050500000|2024-02-27 16:15:00|38924.9|38922.5|38909.4|38907|38924.9|38922.5|38899.4|38897|823
1709050800000|2024-02-27 16:20:00|38909.9|38907.5|38919.9|38917.5|38920.9|38918.5|38906.4|38904|514
1709051100000|2024-02-27 16:25:00|38920.4|38918|38908.4|38906|38926.9|38924.5|38903.4|38901|703
1709051400000|2024-02-27 16:30:00|38905.9|38903.5|38922.4|38920|38925.4|38923|38900.4|38898|678
1709051700000|2024-02-27 16:35:00|38921.9|38919.5|38900.9|38898.5|38921.9|38919.5|38882.9|38880.5|1566
1709052000000|2024-02-27 16:40:00|38901.4|38899|38894.8|38892.4|38904.3|38901.9|38891.4|38889|511
1709052300000|2024-02-27 16:45:00|38894.3|38891.9|38892.3|38889.9|38901.3|38898.9|38887.8|38885.4|471
1709052600000|2024-02-27 16:50:00|38891.8|38889.4|38892.3|38889.9|38905.3|38902.9|38888.3|38885.9|757
1709052900000|2024-02-27 16:55:00|38893.3|38890.9|38899.8|38897.4|38902.3|38899.9|38891.3|38888.9|479
1709053200000|2024-02-27 17:00:00|38900.3|38897.9|38901.8|38899.4|38911.8|38909.4|38900.3|38897.9|729
1709053500000|2024-02-27 17:05:00|38902.3|38899.9|38897.3|38894.9|38905.3|38902.9|38894.3|38891.9|496
1709053800000|2024-02-27 17:10:00|38898.3|38895.9|38896.8|38894.4|38904.8|38902.4|38893.3|38890.9|454
1709054100000|2024-02-27 17:15:00|38896.3|38893.9|38900.3|38897.9|38902.3|38899.9|38885.3|38882.9|684
1709054400000|2024-02-27 17:20:00|38900.8|38898.4|38891.8|38889.4|38907.3|38904.9|38884.3|38881.9|992
1709054700000|2024-02-27 17:25:00|38891.3|38888.9|38901.3|38898.9|38907.3|38904.9|38890.3|38887.9|685
1709055000000|2024-02-27 17:30:00|38901.8|38899.4|38914.3|38911.9|38920.3|38917.9|38900.8|38898.4|675
1709055300000|2024-02-27 17:35:00|38913.8|38911.4|38895.3|38892.9|38921.3|38918.9|38894.8|38892.4|626
1709055600000|2024-02-27 17:40:00|38894.8|38892.4|38899.3|38896.9|38903.3|38900.9|38888.3|38885.9|584
1709055900000|2024-02-27 17:45:00|38898.8|38896.4|38907.3|38904.9|38912.3|38909.9|38897.3|38894.9|357
1709056200000|2024-02-27 17:50:00|38906.8|38904.4|38910.8|38908.4|38913.8|38911.4|38900.8|38898.4|417
1709056500000|2024-02-27 17:55:00|38910.3|38907.9|38898.3|38895.9|38912.3|38909.9|38891.8|38889.4|675
1709056800000|2024-02-27 18:00:00|38897.8|38895.4|38916.8|38914.4|38924.3|38921.9|38878.3|38875.9|1364
1709057100000|2024-02-27 18:05:00|38916.3|38913.9|38918.8|38916.4|38926.8|38924.4|38907.8|38905.4|584
1709057400000|2024-02-27 18:10:00|38919.8|38917.4|38913.3|38910.9|38923.3|38920.9|38909.8|38907.4|667
1709057700000|2024-02-27 18:15:00|38912.8|38910.4|38905.8|38903.4|38922.8|38920.4|38904.8|38902.4|420
1709058000000|2024-02-27 18:20:00|38906.3|38903.9|38920.8|38918.4|38926.8|38924.4|38901.3|38898.9|875
1709058300000|2024-02-27 18:25:00|38920.3|38917.9|38901.8|38899.4|38927.8|38925.4|38899.8|38897.4|510
1709058600000|2024-02-27 18:30:00|38902.3|38899.9|38908.3|38905.9|38913.8|38911.4|38891.8|38889.4|514
1709058900000|2024-02-27 18:35:00|38907.8|38905.4|38914.3|38911.9|38916.8|38914.4|38902.8|38900.4|293
1709059200000|2024-02-27 18:40:00|38914.8|38912.4|38917.3|38914.9|38921.8|38919.4|38909.3|38906.9|369
1709059500000|2024-02-27 18:45:00|38917.8|38915.4|38925.3|38922.9|38927.8|38925.4|38910.8|38908.4|375
1709059800000|2024-02-27 18:50:00|38924.8|38922.4|38920.8|38918.4|38932.8|38930.4|38915.3|38912.9|630
1709060100000|2024-02-27 18:55:00|38921.3|38918.9|38924.8|38922.4|38938.8|38936.4|38917.8|38915.4|931
1709060400000|2024-02-27 19:00:00|38925.3|38922.9|38919.8|38917.4|38934.3|38931.9|38918.8|38916.4|652
1709060700000|2024-02-27 19:05:00|38921.3|38918.9|38920.8|38918.4|38927.3|38924.9|38919.3|38916.9|429
1709061000000|2024-02-27 19:10:00|38921.8|38919.4|38923.3|38920.9|38927.8|38925.4|38918.8|38916.4|507
1709061300000|2024-02-27 19:15:00|38923.8|38921.4|38949.8|38947.4|38956.8|38954.4|38920.8|38918.4|1070
1709061600000|2024-02-27 19:20:00|38949.7|38947.3|38941.7|38939.3|38950.7|38948.3|38925.7|38923.3|706
1709061900000|2024-02-27 19:25:00|38941.2|38938.8|38936.7|38934.3|38944.7|38942.3|38926.7|38924.3|640
1709062200000|2024-02-27 19:30:00|38936.2|38933.8|38938.2|38935.8|38949.7|38947.3|38934.7|38932.3|639
1709062500000|2024-02-27 19:35:00|38938.7|38936.3|38934.2|38931.8|38941.7|38939.3|38931.7|38929.3|682
1709062800000|2024-02-27 19:40:00|38934.7|38932.3|38930.7|38928.3|38941.7|38939.3|38925.2|38922.8|391
1709063100000|2024-02-27 19:45:00|38931.2|38928.8|38928.7|38926.3|38936.7|38934.3|38921.7|38919.3|818
1709063400000|2024-02-27 19:50:00|38929.2|38926.8|38935.2|38932.8|38939.2|38936.8|38916.7|38914.3|647
1709063700000|2024-02-27 19:55:00|38934.7|38932.3|38955.7|38953.3|38958.2|38955.8|38934.7|38932.3|734
1709064000000|2024-02-27 20:00:00|38956.2|38953.8|38953.2|38950.8|38961.7|38959.3|38944.7|38942.3|776
1709064300000|2024-02-27 20:05:00|38953.7|38951.3|38951.7|38949.3|38956.7|38954.3|38946.7|38944.3|565
1709064600000|2024-02-27 20:10:00|38952.2|38949.8|38957.7|38955.3|38964.7|38962.3|38951.7|38949.3|541
1709064900000|2024-02-27 20:15:00|38957.2|38954.8|38939.7|38937.3|38959.2|38956.8|38934.7|38932.3|1189
1709065200000|2024-02-27 20:20:00|38938.7|38936.3|38967.7|38965.3|38970.2|38967.8|38933.7|38931.3|821
1709065500000|2024-02-27 20:25:00|38968.2|38965.8|38975.7|38973.3|38983.7|38981.3|38955.7|38953.3|1076
1709065800000|2024-02-27 20:30:00|38975.2|38972.8|38973.7|38971.3|38977.7|38975.3|38961.7|38959.3|621
1709066100000|2024-02-27 20:35:00|38974.2|38971.8|38981.7|38979.3|38987.7|38985.3|38969.7|38967.3|589
1709066400000|2024-02-27 20:40:00|38983.2|38980.8|38978.7|38976.3|39000.2|38997.8|38974.2|38971.8|1883
1709066700000|2024-02-27 20:45:00|38978.2|38975.8|38965.7|38963.3|38980.7|38978.3|38945.2|38942.8|3602
1709067000000|2024-02-27 20:50:00|38966.2|38963.8|38970.2|38967.8|38982.2|38979.8|38962.7|38960.3|2534
1709067300000|2024-02-27 20:55:00|38967.2|38964.8|38977.7|38975.3|38993.7|38991.3|38965.2|38962.8|3851
1709067600000|2024-02-27 21:00:00|38955.1|38952.7|38952.3|38947.5|38960.3|38955.5|38941.8|38937|1538
1709067900000|2024-02-27 21:05:00|38951.8|38947|38947.3|38942.5|38953.8|38949|38944.8|38940|302
1709068200000|2024-02-27 21:10:00|38947.8|38943|38951.3|38946.5|38956.8|38952|38946.8|38942|432
1709068500000|2024-02-27 21:15:00|38950.8|38946|38947.3|38942.5|38951.3|38946.5|38938.8|38934|255
1709068800000|2024-02-27 21:20:00|38947.8|38943|38953.8|38949|38954.3|38949.5|38947.3|38942.5|103
1709069100000|2024-02-27 21:25:00|38954.3|38949.5|38952.3|38947.5|38956.3|38951.5|38951.8|38947|122
1709069400000|2024-02-27 21:30:00|38951.8|38947|38951.3|38946.5|38953.3|38948.5|38947.3|38942.5|110
1709069700000|2024-02-27 21:35:00|38950.8|38946|38948.8|38944|38953.3|38948.5|38947.8|38943|85
1709070000000|2024-02-27 21:40:00|38948.3|38943.5|38948.8|38944|38953.8|38949|38948.3|38943.5|66
1709070300000|2024-02-27 21:45:00|38949.3|38944.5|38950.3|38945.5|38952.8|38948|38948.8|38944|72
1709070600000|2024-02-27 21:50:00|38950.8|38946|38953.3|38948.5|38956.3|38951.5|38950.3|38945.5|69
1709070900000|2024-02-27 21:55:00|38952.8|38948|38945.8|38936|38956.3|38951.5|38940.8|38935.4|131
1709071200000|2024-02-27 22:00:00|38946.1|38936.3|38944.5|38934.7|38947.3|38937.5|38944.4|38934.6|10
1709071500000|2024-02-27 22:05:00|38945.3|38935.5|38944.7|38934.9|38946.7|38936.9|38943.8|38934|0
1709071800000|2024-02-27 22:10:00|38944.4|38934.6|38945.8|38936|38946.1|38936.3|38943.2|38933.4|0
1709072100000|2024-02-27 22:15:00|38946|38936.2|38942.2|38932.4|38946.1|38936.3|38940.1|38930.3|0
1709072400000|2024-02-27 22:20:00|38942.5|38932.7|38943.7|38933.9|38944.9|38935.1|38941.9|38932.1|0
1709072700000|2024-02-27 22:25:00|38944|38934.2|38944.2|38934.4|38944.8|38935|38943.9|38934.1|0
1709073000000|2024-02-27 22:30:00|38944|38934.2|38944|38934.2|38944.9|38935.1|38943.7|38933.9|0
1709073300000|2024-02-27 22:35:00|38944.1|38934.3|38939.6|38929.8|38944.1|38934.3|38938.1|38928.3|0
1709073600000|2024-02-27 22:40:00|38939.3|38929.5|38939.6|38929.8|38939.6|38929.8|38938.9|38929.1|0
1709073900000|2024-02-27 22:45:00|38941|38931.2|38942.2|38932.4|38942.2|38932.4|38941|38931.2|0
1709074200000|2024-02-27 22:50:00|38942.5|38932.7|38948.4|38938.6|38948.4|38938.6|38942.5|38932.7|0
1709074500000|2024-02-27 22:55:00|38949|38939.2|38951.1|38941.3|38952.4|38942.6|38948.1|38938.3|0
1709074800000|2024-02-27 23:00:00|38955.8|38946|38941.2|38936.4|38957.7|38947.9|38932.7|38927.9|152
1709075100000|2024-02-27 23:05:00|38940.7|38935.9|38937.2|38932.4|38940.7|38935.9|38934.7|38929.9|81
1709075400000|2024-02-27 23:10:00|38937.7|38932.9|38932.7|38927.9|38938.7|38933.9|38929.7|38924.9|135
1709075700000|2024-02-27 23:15:00|38933.2|38928.4|38933.2|38928.4|38935.2|38930.4|38930.2|38925.4|61
1709076000000|2024-02-27 23:20:00|38932.7|38927.9|38936.2|38931.4|38938.2|38933.4|38932.7|38927.9|51
1709076300000|2024-02-27 23:25:00|38936.7|38931.9|38941.2|38936.4|38941.7|38936.9|38934.7|38929.9|36
1709076600000|2024-02-27 23:30:00|38942.2|38937.4|38934.2|38929.4|38943.2|38938.4|38931.7|38926.9|90
1709076900000|2024-02-27 23:35:00|38933.7|38928.9|38930.2|38925.4|38933.7|38928.9|38929.2|38924.4|69
1709077200000|2024-02-27 23:40:00|38930.7|38925.9|38930.7|38925.9|38933.7|38928.9|38929.7|38924.9|64
1709077500000|2024-02-27 23:45:00|38930.2|38925.4|38929.7|38924.9|38932.2|38927.4|38926.7|38921.9|104
1709077800000|2024-02-27 23:50:00|38928.7|38923.9|38926.2|38921.4|38930.7|38925.9|38925.2|38920.4|80
1709078100000|2024-02-27 23:55:00|38926.7|38921.9|38926.7|38921.9|38929.7|38924.9|38925.2|38920.4|49
1709078400000|2024-02-28 00:00:00|38926.2|38921.4|38924.2|38919.4|38929.7|38924.9|38923.7|38918.9|141
1709078700000|2024-02-28 00:05:00|38923.7|38918.9|38928.2|38923.4|38928.7|38923.9|38923.7|38918.9|83
1709079000000|2024-02-28 00:10:00|38927.7|38922.9|38927.7|38922.9|38929.7|38924.9|38926.2|38921.4|49
1709079300000|2024-02-28 00:15:00|38928.2|38923.4|38931.2|38926.4|38932.7|38927.9|38926.7|38921.9|69
1709079600000|2024-02-28 00:20:00|38930.7|38925.9|38929.2|38924.4|38930.7|38925.9|38924.7|38919.9|70
1709079900000|2024-02-28 00:25:00|38929.7|38924.9|38931.7|38926.9|38932.7|38927.9|38928.7|38923.9|27
1709080200000|2024-02-28 00:30:00|38931.2|38926.4|38929.7|38924.9|38932.7|38927.9|38928.7|38923.9|46
1709080500000|2024-02-28 00:35:00|38930.2|38925.4|38929.2|38924.4|38931.7|38926.9|38928.7|38923.9|57
1709080800000|2024-02-28 00:40:00|38929.7|38924.9|38929.7|38924.9|38931.2|38926.4|38927.7|38922.9|36
1709081100000|2024-02-28 00:45:00|38929.2|38924.4|38929.2|38924.4|38930.7|38925.9|38927.7|38922.9|59
1709081400000|2024-02-28 00:50:00|38929.7|38924.9|38930.7|38925.9|38934.2|38929.4|38928.2|38923.4|89
1709081700000|2024-02-28 00:55:00|38929.7|38924.9|38926.7|38921.9|38932.2|38927.4|38925.7|38920.9|120
1709082000000|2024-02-28 01:00:00|38925.7|38920.9|38926.7|38921.9|38928.7|38923.9|38922.7|38917.9|118
1709082300000|2024-02-28 01:05:00|38926.2|38921.4|38928.7|38923.9|38932.2|38927.4|38925.7|38920.9|50
1709082600000|2024-02-28 01:10:00|38928.2|38923.4|38928.7|38923.9|38929.2|38924.4|38925.7|38920.9|33
1709082900000|2024-02-28 01:15:00|38929.2|38924.4|38935.7|38930.9|38939.7|38934.9|38929.2|38924.4|109
1709083200000|2024-02-28 01:20:00|38936.2|38931.4|38935.2|38930.4|38937.7|38932.9|38933.7|38928.9|48
1709083500000|2024-02-28 01:25:00|38935.7|38930.9|38931.2|38926.4|38938.2|38933.4|38931.2|38926.4|51
1709083800000|2024-02-28 01:30:00|38931.7|38926.9|38928.2|38923.4|38936.7|38931.9|38927.7|38922.9|99
1709084100000|2024-02-28 01:35:00|38927.7|38922.9|38932.7|38927.9|38934.7|38929.9|38925.2|38920.4|56
1709084400000|2024-02-28 01:40:00|38932.2|38927.4|38940.2|38935.4|38940.2|38935.4|38930.7|38925.9|46
1709084700000|2024-02-28 01:45:00|38939.7|38934.9|38937.7|38932.9|38941.2|38936.4|38936.7|38931.9|32
1709085000000|2024-02-28 01:50:00|38937.2|38932.4|38936.7|38931.9|38941.7|38936.9|38936.7|38931.9|45
1709085300000|2024-02-28 01:55:00|38937.2|38932.4|38938.7|38933.9|38939.7|38934.9|38936.2|38931.4|56
1709085600000|2024-02-28 02:00:00|38939.2|38934.4|38934.2|38929.4|38941.7|38936.9|38932.7|38927.9|138
1709085900000|2024-02-28 02:05:00|38933.7|38928.9|38933.7|38928.9|38936.2|38931.4|38932.7|38927.9|36
1709086200000|2024-02-28 02:10:00|38932.7|38927.9|38937.7|38932.9|38937.7|38932.9|38932.7|38927.9|28
1709086500000|2024-02-28 02:15:00|38937.2|38932.4|38935.7|38930.9|38938.7|38933.9|38933.2|38928.4|32
1709086800000|2024-02-28 02:20:00|38935.2|38930.4|38939.2|38934.4|38940.2|38935.4|38933.7|38928.9|53
1709087100000|2024-02-28 02:25:00|38938.7|38933.9|38941.2|38936.4|38943.7|38938.9|38937.7|38932.9|61
1709087400000|2024-02-28 02:30:00|38941.7|38936.9|38939.7|38934.9|38941.7|38936.9|38938.7|38933.9|19
1709087700000|2024-02-28 02:35:00|38939.2|38934.4|38938.7|38933.9|38939.7|38934.9|38936.7|38931.9|37
1709088000000|2024-02-28 02:40:00|38938.2|38933.4|38934.7|38929.9|38939.7|38934.9|38934.2|38929.4|52
1709088300000|2024-02-28 02:45:00|38934.2|38929.4|38940.7|38935.9|38941.2|38936.4|38933.7|38928.9|33
1709088600000|2024-02-28 02:50:00|38940.2|38935.4|38941.7|38936.9|38943.2|38938.4|38938.7|38933.9|20
1709088900000|2024-02-28 02:55:00|38941.2|38936.4|38945.2|38940.4|38946.2|38941.4|38941.2|38936.4|20
1709089200000|2024-02-28 03:00:00|38944.7|38939.9|38943.2|38938.4|38947.7|38942.9|38941.7|38936.9|29
1709089500000|2024-02-28 03:05:00|38943.7|38938.9|38944.7|38939.9|38947.2|38942.4|38942.7|38937.9|26
1709089800000|2024-02-28 03:10:00|38944.2|38939.4|38943.7|38938.9|38945.2|38940.4|38942.7|38937.9|14
1709090100000|2024-02-28 03:15:00|38944.2|38939.4|38943.7|38938.9|38944.2|38939.4|38939.7|38934.9|44
1709090400000|2024-02-28 03:20:00|38943.2|38938.4|38942.7|38937.9|38945.7|38940.9|38941.7|38936.9|18
1709090700000|2024-02-28 03:25:00|38943.2|38938.4|38944.7|38939.9|38945.2|38940.4|38941.7|38936.9|19
1709091000000|2024-02-28 03:30:00|38944.2|38939.4|38948.7|38943.9|38949.7|38944.9|38944.2|38939.4|52
1709091300000|2024-02-28 03:35:00|38949.2|38944.4|38947.7|38942.9|38950.2|38945.4|38947.2|38942.4|32
1709091600000|2024-02-28 03:40:00|38948.2|38943.4|38946.7|38941.9|38949.7|38944.9|38946.7|38941.9|17
1709091900000|2024-02-28 03:45:00|38947.2|38942.4|38951.7|38946.9|38954.2|38949.4|38947.2|38942.4|35
1709092200000|2024-02-28 03:50:00|38950.7|38945.9|38949.2|38944.4|38951.2|38946.4|38948.7|38943.9|16
1709092500000|2024-02-28 03:55:00|38948.7|38943.9|38954.2|38949.4|38954.7|38949.9|38948.7|38943.9|18
1709092800000|2024-02-28 04:00:00|38954.7|38949.9|38951.7|38946.9|38954.7|38949.9|38951.7|38946.9|24
1709093100000|2024-02-28 04:05:00|38950.7|38945.9|38949.2|38944.4|38952.7|38947.9|38949.2|38944.4|71
1709093400000|2024-02-28 04:10:00|38949.7|38944.9|38947.7|38942.9|38949.7|38944.9|38947.2|38942.4|27
1709093700000|2024-02-28 04:15:00|38948.2|38943.4|38944.7|38939.9|38948.7|38943.9|38943.2|38938.4|41
1709094000000|2024-02-28 04:20:00|38945.2|38940.4|38942.7|38937.9|38945.7|38940.9|38942.7|38937.9|50
1709094300000|2024-02-28 04:25:00|38943.2|38938.4|38944.2|38939.4|38947.7|38942.9|38942.7|38937.9|59
1709094600000|2024-02-28 04:30:00|38944.7|38939.9|38943.2|38938.4|38944.7|38939.9|38941.7|38936.9|21
1709094900000|2024-02-28 04:35:00|38942.7|38937.9|38943.7|38938.9|38944.7|38939.9|38942.7|38937.9|19
1709095200000|2024-02-28 04:40:00|38943.2|38938.4|38937.2|38932.4|38944.7|38939.9|38936.7|38931.9|122
1709095500000|2024-02-28 04:45:00|38936.7|38931.9|38941.2|38936.4|38943.2|38938.4|38935.7|38930.9|46
1709095800000|2024-02-28 04:50:00|38940.7|38935.9|38942.2|38937.4|38943.2|38938.4|38940.7|38935.9|15
1709096100000|2024-02-28 04:55:00|38941.7|38936.9|38939.7|38934.9|38943.7|38938.9|38939.7|38934.9|46
1709096400000|2024-02-28 05:00:00|38940.7|38935.9|38942.7|38937.9|38944.2|38939.4|38940.2|38935.4|74
1709096700000|2024-02-28 05:05:00|38943.2|38938.4|38945.2|38940.4|38946.2|38941.4|38942.7|38937.9|19
1709097000000|2024-02-28 05:10:00|38944.7|38939.9|38946.2|38941.4|38950.7|38945.9|38944.7|38939.9|43
1709097300000|2024-02-28 05:15:00|38945.7|38940.9|38944.7|38939.9|38945.7|38940.9|38941.2|38936.4|24
1709097600000|2024-02-28 05:20:00|38945.7|38940.9|38941.7|38936.9|38946.7|38941.9|38940.7|38935.9|44
1709097900000|2024-02-28 05:25:00|38941.2|38936.4|38936.2|38931.4|38941.7|38936.9|38934.7|38929.9|51
1709098200000|2024-02-28 05:30:00|38936.7|38931.9|38935.7|38930.9|38938.7|38933.9|38933.7|38928.9|42
1709098500000|2024-02-28 05:35:00|38935.2|38930.4|38934.7|38929.9|38935.7|38930.9|38931.7|38926.9|50
1709098800000|2024-02-28 05:40:00|38934.2|38929.4|38934.2|38929.4|38937.7|38932.9|38933.7|38928.9|22
1709099100000|2024-02-28 05:45:00|38934.7|38929.9|38935.2|38930.4|38937.2|38932.4|38934.7|38929.9|24
1709099400000|2024-02-28 05:50:00|38934.7|38929.9|38935.7|38930.9|38937.7|38932.9|38933.2|38928.4|34
1709099700000|2024-02-28 05:55:00|38935.2|38930.4|38938.7|38933.9|38938.7|38933.9|38934.7|38929.9|23
1709100000000|2024-02-28 06:00:00|38938.2|38933.4|38936.7|38931.9|38938.7|38933.9|38935.2|38930.4|54
1709100300000|2024-02-28 06:05:00|38936.2|38931.4|38935.7|38930.9|38939.7|38934.9|38932.2|38927.4|69
1709100600000|2024-02-28 06:10:00|38935.2|38930.4|38937.2|38932.4|38939.7|38934.9|38934.7|38929.9|7
1709100900000|2024-02-28 06:15:00|38936.7|38931.9|38936.2|38931.4|38937.7|38932.9|38935.2|38930.4|28
1709101200000|2024-02-28 06:20:00|38935.7|38930.9|38929.2|38924.4|38936.2|38931.4|38926.2|38921.4|57
1709101500000|2024-02-28 06:25:00|38928.7|38923.9|38930.2|38925.4|38931.2|38926.4|38927.2|38922.4|50
1709101800000|2024-02-28 06:30:00|38930.7|38925.9|38931.2|38926.4|38931.7|38926.9|38929.7|38924.9|34
1709102100000|2024-02-28 06:35:00|38931.7|38926.9|38929.2|38924.4|38932.7|38927.9|38929.2|38924.4|15
1709102400000|2024-02-28 06:40:00|38929.7|38924.9|38931.7|38926.9|38932.2|38927.4|38928.2|38923.4|45
1709102700000|2024-02-28 06:45:00|38931.2|38926.4|38931.2|38926.4|38933.7|38928.9|38930.2|38925.4|28
1709103000000|2024-02-28 06:50:00|38931.7|38926.9|38930.2|38925.4|38932.2|38927.4|38928.7|38923.9|41
1709103300000|2024-02-28 06:55:00|38930.7|38925.9|38933.2|38928.4|38933.7|38928.9|38930.7|38925.9|20
1709103600000|2024-02-28 07:00:00|38932.6|38929|38936.1|38932.5|38937.1|38933.5|38929.1|38925.5|118
1709103900000|2024-02-28 07:05:00|38935.6|38932|38933.6|38930|38939.1|38935.5|38932.6|38929|92
1709104200000|2024-02-28 07:10:00|38934.1|38930.5|38926.6|38923|38934.6|38931|38925.1|38921.5|62
1709104500000|2024-02-28 07:15:00|38926.1|38922.5|38924.6|38921|38929.6|38926|38924.1|38920.5|57
1709104800000|2024-02-28 07:20:00|38925.1|38921.5|38919.6|38916|38926.1|38922.5|38919.6|38916|76
1709105100000|2024-02-28 07:25:00|38919.1|38915.5|38912.6|38909|38922.1|38918.5|38912.1|38908.5|175
1709105400000|2024-02-28 07:30:00|38913.1|38909.5|38918.6|38915|38918.6|38915|38911.1|38907.5|119
1709105700000|2024-02-28 07:35:00|38919.1|38915.5|38909.1|38905.5|38919.6|38916|38908.1|38904.5|86
1709106000000|2024-02-28 07:40:00|38909.6|38906|38911.6|38908|38912.1|38908.5|38908.1|38904.5|73
1709106300000|2024-02-28 07:45:00|38911.1|38907.5|38917.6|38914|38919.1|38915.5|38909.1|38905.5|80
1709106600000|2024-02-28 07:50:00|38918.1|38914.5|38918.6|38915|38920.6|38917|38917.1|38913.5|52
1709106900000|2024-02-28 07:55:00|38919.1|38915.5|38917.1|38913.5|38926.6|38923|38916.1|38912.5|238
1709107200000|2024-02-28 08:00:00|38917.6|38914|38906.6|38903|38917.6|38914|38905.1|38901.5|259
1709107500000|2024-02-28 08:05:00|38906.1|38902.5|38910.6|38907|38913.6|38910|38906.1|38902.5|100
1709107800000|2024-02-28 08:10:00|38910.1|38906.5|38901.6|38898|38910.1|38906.5|38899.1|38895.5|102
1709108100000|2024-02-28 08:15:00|38902.1|38898.5|38896.6|38893|38906.1|38902.5|38896.1|38892.5|72
1709108400000|2024-02-28 08:20:00|38897.1|38893.5|38879.6|38876|38897.1|38893.5|38878.6|38875|235
1709108700000|2024-02-28 08:25:00|38879.1|38875.5|38884.6|38881|38886.6|38883|38877.6|38874|168
1709109000000|2024-02-28 08:30:00|38885.1|38881.5|38877.6|38874|38886.1|38882.5|38871.1|38867.5|228
1709109300000|2024-02-28 08:35:00|38878.1|38874.5|38889.6|38886|38889.6|38886|38877.6|38874|210
1709109600000|2024-02-28 08:40:00|38890.1|38886.5|38894.6|38891|38898.1|38894.5|38888.1|38884.5|232
1709109900000|2024-02-28 08:45:00|38895.1|38891.5|38889.6|38886|38895.1|38891.5|38889.1|38885.5|129
1709110200000|2024-02-28 08:50:00|38890.1|38886.5|38874.6|38871|38895.6|38892|38874.1|38870.5|211
1709110500000|2024-02-28 08:55:00|38875.1|38871.5|38874.6|38871|38879.1|38875.5|38871.6|38868|225
1709110800000|2024-02-28 09:00:00|38873.6|38870|38885.1|38881.5|38888.1|38884.5|38873.6|38870|310
1709111100000|2024-02-28 09:05:00|38884.6|38881|38883.1|38879.5|38890.1|38886.5|38880.6|38877|226
1709111400000|2024-02-28 09:10:00|38882.6|38879|38886.6|38883|38893.1|38889.5|38882.6|38879|241
1709111700000|2024-02-28 09:15:00|38886.1|38882.5|38878.1|38874.5|38888.1|38884.5|38877.6|38874|233
1709112000000|2024-02-28 09:20:00|38877.6|38874|38876.1|38872.5|38881.6|38878|38870.1|38866.5|180
1709112300000|2024-02-28 09:25:00|38876.6|38873|38851.6|38848|38878.1|38874.5|38847.1|38843.5|340
1709112600000|2024-02-28 09:30:00|38852.1|38848.5|38844.6|38841|38858.6|38855|38834.6|38831|509
1709112900000|2024-02-28 09:35:00|38844.1|38840.5|38839.6|38836|38847.6|38844|38836.6|38833|215
1709113200000|2024-02-28 09:40:00|38840.1|38836.5|38812.6|38809|38842.1|38838.5|38805.1|38801.5|563
1709113500000|2024-02-28 09:45:00|38812.1|38808.5|38808.6|38805|38817.1|38813.5|38800.1|38796.5|230
1709113800000|2024-02-28 09:50:00|38808.1|38804.5|38816.6|38813|38818.1|38814.5|38805.6|38802|357
1709114100000|2024-02-28 09:55:00|38817.1|38813.5|38808.6|38805|38822.1|38818.5|38806.1|38802.5|302
1709114400000|2024-02-28 10:00:00|38808.1|38804.5|38809.6|38806|38830.1|38826.5|38806.6|38803|389
1709114700000|2024-02-28 10:05:00|38810.1|38806.5|38808.6|38805|38816.6|38813|38806.6|38803|181
1709115000000|2024-02-28 10:10:00|38808.1|38804.5|38807.1|38803.5|38813.6|38810|38801.1|38797.5|138
1709115300000|2024-02-28 10:15:00|38806.6|38803|38806.1|38802.5|38811.6|38808|38803.1|38799.5|99
1709115600000|2024-02-28 10:20:00|38806.6|38803|38822.6|38819|38826.1|38822.5|38805.6|38802|196
1709115900000|2024-02-28 10:25:00|38822.1|38818.5|38829.6|38826|38839.1|38835.5|38816.1|38812.5|237
1709116200000|2024-02-28 10:30:00|38829.1|38825.5|38831.6|38828|38838.6|38835|38824.6|38821|111
1709116500000|2024-02-28 10:35:00|38832.1|38828.5|38849.1|38845.5|38862.1|38858.5|38830.6|38827|405
1709116800000|2024-02-28 10:40:00|38849.6|38846|38850.6|38847|38859.6|38856|38847.6|38844|206
1709117100000|2024-02-28 10:45:00|38850.1|38846.5|38847.6|38844|38852.6|38849|38845.6|38842|91
1709117400000|2024-02-28 10:50:00|38848.6|38845|38841.1|38837.5|38849.1|38845.5|38840.6|38837|94
1709117700000|2024-02-28 10:55:00|38841.6|38838|38846.1|38842.5|38850.1|38846.5|38841.1|38837.5|100
1709118000000|2024-02-28 11:00:00|38845.6|38842|38835.6|38832|38845.6|38842|38831.1|38827.5|150
1709118300000|2024-02-28 11:05:00|38835.1|38831.5|38830.6|38827|38839.6|38836|38830.1|38826.5|77
1709118600000|2024-02-28 11:10:00|38831.1|38827.5|38844.6|38841|38845.6|38842|38831.1|38827.5|92
1709118900000|2024-02-28 11:15:00|38845.1|38841.5|38853.6|38850|38855.6|38852|38842.6|38839|145
1709119200000|2024-02-28 11:20:00|38853.1|38849.5|38856.6|38853|38858.1|38854.5|38850.6|38847|94
1709119500000|2024-02-28 11:25:00|38856.1|38852.5|38857.6|38854|38860.1|38856.5|38855.1|38851.5|80
1709119800000|2024-02-28 11:30:00|38858.1|38854.5|38856.6|38853|38864.1|38860.5|38856.6|38853|154
1709120100000|2024-02-28 11:35:00|38856.1|38852.5|38860.1|38856.5|38863.1|38859.5|38855.6|38852|116
1709120400000|2024-02-28 11:40:00|38860.6|38857|38862.1|38858.5|38869.6|38866|38859.6|38856|223
1709120700000|2024-02-28 11:45:00|38862.6|38859|38859.6|38856|38862.6|38859|38855.6|38852|75
1709121000000|2024-02-28 11:50:00|38859.1|38855.5|38853.6|38850|38859.6|38856|38849.6|38846|122
1709121300000|2024-02-28 11:55:00|38854.1|38850.5|38846.6|38843|38854.1|38850.5|38843.1|38839.5|309
1709121600000|2024-02-28 12:00:00|38846.1|38842.5|38849.6|38846|38854.6|38851|38845.1|38841.5|223
1709121900000|2024-02-28 12:05:00|38849.1|38845.5|38833.6|38830|38852.1|38848.5|38833.6|38830|174
1709122200000|2024-02-28 12:10:00|38833.1|38829.5|38835.1|38831.5|38840.6|38837|38831.1|38827.5|218
1709122500000|2024-02-28 12:15:00|38835.6|38832|38833.6|38830|38838.1|38834.5|38827.6|38824|428
1709122800000|2024-02-28 12:20:00|38834.1|38830.5|38837.1|38833.5|38842.1|38838.5|38829.1|38825.5|193
1709123100000|2024-02-28 12:25:00|38837.6|38834|38844.1|38840.5|38851.1|38847.5|38837.6|38834|181
1709123400000|2024-02-28 12:30:00|38845.1|38841.5|38855.6|38852|38856.6|38853|38842.6|38839|164
1709123700000|2024-02-28 12:35:00|38856.1|38852.5|38849.1|38845.5|38857.1|38853.5|38848.6|38845|98
1709124000000|2024-02-28 12:40:00|38848.6|38845|38846.1|38842.5|38849.1|38845.5|38839.6|38836|125
1709124300000|2024-02-28 12:45:00|38846.6|38843|38851.1|38847.5|38855.1|38851.5|38844.6|38841|131
1709124600000|2024-02-28 12:50:00|38850.1|38846.5|38841.6|38838|38851.6|38848|38837.6|38834|178
1709124900000|2024-02-28 12:55:00|38842.1|38838.5|38837.1|38833.5|38842.1|38838.5|38831.1|38827.5|180
1709125200000|2024-02-28 13:00:00|38836.1|38832.5|38847.6|38844|38851.1|38847.5|38831.1|38827.5|276
1709125500000|2024-02-28 13:05:00|38847.1|38843.5|38854.6|38851|38859.6|38856|38845.6|38842|206
1709125800000|2024-02-28 13:10:00|38855.1|38851.5|38858.1|38854.5|38859.1|38855.5|38850.1|38846.5|236
1709126100000|2024-02-28 13:15:00|38857.6|38854|38865.6|38862|38876.1|38872.5|38853.6|38850|347
1709126400000|2024-02-28 13:20:00|38866.1|38862.5|38866.6|38863|38878.1|38874.5|38864.6|38861|249
1709126700000|2024-02-28 13:25:00|38867.1|38863.5|38856.1|38852.5|38870.1|38866.5|38852.1|38848.5|275
1709127000000|2024-02-28 13:30:00|38855.6|38852|38883.6|38880|38888.1|38884.5|38834.6|38831|879
1709127300000|2024-02-28 13:35:00|38884.1|38880.5|38872.1|38868.5|38894.6|38891|38870.1|38866.5|416
1709127600000|2024-02-28 13:40:00|38871.6|38868|38863.1|38859.5|38871.6|38868|38844.6|38841|491
1709127900000|2024-02-28 13:45:00|38862.6|38859|38875.6|38872|38885.1|38881.5|38862.6|38859|410
1709128200000|2024-02-28 13:50:00|38876.1|38872.5|38855.1|38851.5|38881.1|38877.5|38853.1|38849.5|279
1709128500000|2024-02-28 13:55:00|38855.6|38852|38868.6|38865|38875.1|38871.5|38853.6|38850|339
1709128800000|2024-02-28 14:00:00|38869.6|38866|38859.1|38855.5|38870.1|38866.5|38856.1|38852.5|222
1709129100000|2024-02-28 14:05:00|38859.6|38856|38849.6|38846|38862.6|38859|38843.6|38840|270
1709129400000|2024-02-28 14:10:00|38850.1|38846.5|38835.6|38832|38850.1|38846.5|38835.6|38832|258
1709129700000|2024-02-28 14:15:00|38836.1|38832.5|38826.6|38823|38845.6|38842|38824.1|38820.5|524
1709130000000|2024-02-28 14:20:00|38827.1|38823.5|38818.6|38815|38838.6|38835|38816.6|38813|362
1709130300000|2024-02-28 14:25:00|38817.6|38814|38776.1|38772.5|38824.1|38820.5|38774.1|38770.5|1514
1709130600000|2024-02-28 14:30:00|38775.5|38773.1|38775.5|38773.1|38805.5|38803.1|38742.5|38740.1|6466
1709130900000|2024-02-28 14:35:00|38776|38773.6|38755.5|38753.1|38781.5|38779.1|38745.5|38743.1|2260
1709131200000|2024-02-28 14:40:00|38756|38753.6|38790.5|38788.1|38791.5|38789.1|38752.5|38750.1|1636
1709131500000|2024-02-28 14:45:00|38790|38787.6|38795.5|38793.1|38812|38809.6|38786|38783.6|1793
1709131800000|2024-02-28 14:50:00|38795.3|38792.9|38775.8|38773.4|38797.3|38794.9|38752.3|38749.9|1832
1709132100000|2024-02-28 14:55:00|38775.3|38772.9|38780.8|38778.4|38789.8|38787.4|38764.8|38762.4|968
1709132400000|2024-02-28 15:00:00|38782.3|38779.9|38790.8|38788.4|38801.3|38798.9|38774.3|38771.9|1377
1709132700000|2024-02-28 15:05:00|38791.3|38788.9|38810.8|38808.4|38815.3|38812.9|38789.3|38786.9|1180
1709133000000|2024-02-28 15:10:00|38811.3|38808.9|38822.3|38819.9|38832.8|38830.4|38810.3|38807.9|1243
1709133300000|2024-02-28 15:15:00|38822.8|38820.4|38824.3|38821.9|38840.8|38838.4|38817.3|38814.9|1101
1709133600000|2024-02-28 15:20:00|38823.4|38821|38828.4|38826|38831.4|38829|38813.4|38811|631
1709133900000|2024-02-28 15:25:00|38829.4|38827|38840.4|38838|38843.9|38841.5|38822.4|38820|824
1709134200000|2024-02-28 15:30:00|38840.9|38838.5|38871.9|38869.5|38874.4|38872|38834.9|38832.5|1326
1709134500000|2024-02-28 15:35:00|38872.4|38870|38881.4|38879|38890.4|38888|38871.9|38869.5|1162
1709134800000|2024-02-28 15:40:00|38881.9|38879.5|38888.9|38886.5|38898.9|38896.5|38879.4|38877|829
1709135100000|2024-02-28 15:45:00|38889.4|38887|38901.9|38899.5|38903.4|38901|38880.4|38878|1208
1709135400000|2024-02-28 15:50:00|38902.4|38900|38891.4|38889|38910.4|38908|38884.4|38882|859
1709135700000|2024-02-28 15:55:00|38892.4|38890|38900.9|38898.5|38902.4|38900|38883.4|38881|943
1709136000000|2024-02-28 16:00:00|38901.4|38899|38926.9|38924.5|38928.9|38926.5|38901.4|38899|1749
1709136300000|2024-02-28 16:05:00|38927.4|38925|38899.9|38897.5|38938.4|38936|38895.4|38893|1097
1709136600000|2024-02-28 16:10:00|38898.4|38896|38918.4|38916|38920.4|38918|38896.4|38894|639
1709136900000|2024-02-28 16:15:00|38918.9|38916.5|38908.9|38906.5|38920.9|38918.5|38900.4|38898|652
1709137200000|2024-02-28 16:20:00|38909.4|38907|38901.4|38899|38913.4|38911|38897.4|38895|643
1709137500000|2024-02-28 16:25:00|38900.4|38898|38899.9|38897.5|38903.4|38901|38890.4|38888|695
1709137800000|2024-02-28 16:30:00|38900.4|38898|38876.4|38874|38906.4|38904|38862.4|38860|819
1709138100000|2024-02-28 16:35:00|38877.4|38875|38886.9|38884.5|38891.9|38889.5|38874.4|38872|605
1709138400000|2024-02-28 16:40:00|38888.4|38886|38897.9|38895.5|38897.9|38895.5|38880.9|38878.5|520
1709138700000|2024-02-28 16:45:00|38897.4|38895|38904.9|38902.5|38906.4|38904|38895.9|38893.5|468
1709139000000|2024-02-28 16:50:00|38905.4|38903|38905.4|38903|38914.4|38912|38902.9|38900.5|387
1709139300000|2024-02-28 16:55:00|38904.9|38902.5|38897.4|38895|38906.4|38904|38894.4|38892|436
1709139600000|2024-02-28 17:00:00|38897.9|38895.5|38910.4|38908|38916.4|38914|38887.9|38885.5|615
1709139900000|2024-02-28 17:05:00|38910.9|38908.5|38894.4|38892|38911.9|38909.5|38893.4|38891|366
1709140200000|2024-02-28 17:10:00|38893.9|38891.5|38901.9|38899.5|38915.4|38913|38893.9|38891.5|402
1709140500000|2024-02-28 17:15:00|38902.4|38900|38899.4|38897|38908.9|38906.5|38897.4|38895|374
1709140800000|2024-02-28 17:20:00|38898.9|38896.5|38909.4|38907|38910.4|38908|38891.4|38889|520
1709141100000|2024-02-28 17:25:00|38908.9|38906.5|38900.4|38898|38909.9|38907.5|38886.9|38884.5|580
1709141400000|2024-02-28 17:30:00|38901.4|38899|38880.4|38878|38901.9|38899.5|38869.4|38867|768
1709141700000|2024-02-28 17:35:00|38880.9|38878.5|38871.4|38869|38887.4|38885|38869.9|38867.5|483
1709142000000|2024-02-28 17:40:00|38870.9|38868.5|38885.9|38883.5|38889.4|38887|38864.4|38862|596
1709142300000|2024-02-28 17:45:00|38885.4|38883|38882.9|38880.5|38889.9|38887.5|38874.9|38872.5|364
1709142600000|2024-02-28 17:50:00|38883.4|38881|38878.9|38876.5|38888.4|38886|38867.4|38865|368
1709142900000|2024-02-28 17:55:00|38879.4|38877|38873.4|38871|38884.9|38882.5|38868.9|38866.5|363
1709143200000|2024-02-28 18:00:00|38872.8|38870.4|38874.8|38872.4|38881.3|38878.9|38861.3|38858.9|502
1709143500000|2024-02-28 18:05:00|38874.3|38871.9|38866.3|38863.9|38878.3|38875.9|38857.8|38855.4|364
1709143800000|2024-02-28 18:10:00|38865.3|38862.9|38879.3|38876.9|38879.3|38876.9|38857.8|38855.4|525
1709144100000|2024-02-28 18:15:00|38880.3|38877.9|38883.3|38880.9|38891.8|38889.4|38873.3|38870.9|531
1709144400000|2024-02-28 18:20:00|38883.8|38881.4|38904.3|38901.9|38904.3|38901.9|38879.3|38876.9|503
1709144700000|2024-02-28 18:25:00|38904.8|38902.4|38921.8|38919.4|38921.8|38919.4|38900.8|38898.4|564
1709145000000|2024-02-28 18:30:00|38922.3|38919.9|38928.8|38926.4|38938.3|38935.9|38915.3|38912.9|839
1709145300000|2024-02-28 18:35:00|38928.3|38925.9|38932.8|38930.4|38938.8|38936.4|38924.8|38922.4|489
1709145600000|2024-02-28 18:40:00|38933.3|38930.9|38917.8|38915.4|38939.3|38936.9|38916.3|38913.9|541
1709145900000|2024-02-28 18:45:00|38918.3|38915.9|38909.3|38906.9|38920.8|38918.4|38905.3|38902.9|466
1709146200000|2024-02-28 18:50:00|38909.8|38907.4|38912.8|38910.4|38916.3|38913.9|38900.3|38897.9|417
1709146500000|2024-02-28 18:55:00|38913.3|38910.9|38920.8|38918.4|38922.8|38920.4|38912.8|38910.4|222
1709146800000|2024-02-28 19:00:00|38920.3|38917.9|38909.3|38906.9|38925.3|38922.9|38903.3|38900.9|425
1709147100000|2024-02-28 19:05:00|38908.3|38905.9|38881.3|38878.9|38908.3|38905.9|38879.8|38877.4|709
1709147400000|2024-02-28 19:10:00|38880.8|38878.4|38845.3|38842.9|38883.8|38881.4|38837.3|38834.9|1111
1709147700000|2024-02-28 19:15:00|38845.8|38843.4|38865.8|38863.4|38870.3|38867.9|38833.3|38830.9|1522
1709148000000|2024-02-28 19:20:00|38863.3|38860.9|38872.5|38870.1|38879.3|38876.9|38857.3|38854.9|522
1709148300000|2024-02-28 19:25:00|38873.5|38871.1|38853|38850.6|38878|38875.6|38851.5|38849.1|427
1709148600000|2024-02-28 19:30:00|38852.5|38850.1|38841|38838.6|38853|38850.6|38832.5|38830.1|729
1709148900000|2024-02-28 19:35:00|38840.5|38838.1|38847|38844.6|38849|38846.6|38823|38820.6|885
1709149200000|2024-02-28 19:40:00|38846.5|38844.1|38839|38836.6|38847.5|38845.1|38830.5|38828.1|343
1709149500000|2024-02-28 19:45:00|38838.5|38836.1|38850|38847.6|38854|38851.6|38834.5|38832.1|461
1709149800000|2024-02-28 19:50:00|38850.5|38848.1|38862.5|38860.1|38866|38863.6|38829|38826.6|832
1709150100000|2024-02-28 19:55:00|38862|38859.6|38889.5|38887.1|38896|38893.6|38861.5|38859.1|1048
1709150400000|2024-02-28 20:00:00|38890.5|38888.1|38909|38906.6|38920|38917.6|38886|38883.6|1074
1709150700000|2024-02-28 20:05:00|38908.5|38906.1|38878|38875.6|38909.5|38907.1|38865|38862.6|836
1709151000000|2024-02-28 20:10:00|38877.5|38875.1|38880|38877.6|38886|38883.6|38864|38861.6|625
1709151300000|2024-02-28 20:15:00|38879.5|38877.1|38893.5|38891.1|38896.5|38894.1|38874.5|38872.1|530
1709151600000|2024-02-28 20:20:00|38894|38891.6|38905.5|38903.1|38915.5|38913.1|38886|38883.6|774
1709151900000|2024-02-28 20:25:00|38906|38903.6|38928.5|38926.1|38930.5|38928.1|38900.5|38898.1|788
1709152200000|2024-02-28 20:30:00|38929.5|38927.1|38934.5|38932.1|38934.5|38932.1|38920.5|38918.1|777
1709152500000|2024-02-28 20:35:00|38932.5|38930.1|38931|38928.6|38937.5|38935.1|38925.5|38923.1|553
1709152800000|2024-02-28 20:40:00|38930.4|38928|38925.9|38923.5|38937.9|38935.5|38922.9|38920.5|960
1709153100000|2024-02-28 20:45:00|38925.4|38923|38933.4|38931|38937.9|38935.5|38908.9|38906.5|1065
1709153400000|2024-02-28 20:50:00|38933.9|38931.5|38915.4|38913|38933.9|38931.5|38898.4|38896|1278
1709153700000|2024-02-28 20:55:00|38915.9|38913.5|38948.9|38946.5|38955.9|38953.5|38915.9|38913.5|4594
1709154000000|2024-02-28 21:00:00|38932.1|38927.3|38804.6|38799.8|38932.1|38927.3|38772.1|38767.3|6215
1709154300000|2024-02-28 21:05:00|38804.1|38799.3|38779.1|38774.3|38840.6|38835.8|38777.6|38772.8|1554
1709154600000|2024-02-28 21:10:00|38779.6|38774.8|38814.6|38809.8|38824.1|38819.3|38778.1|38773.3|1069
1709154900000|2024-02-28 21:15:00|38814.1|38809.3|38799.6|38794.8|38821.6|38816.8|38798.1|38793.3|278
1709155200000|2024-02-28 21:20:00|38800.1|38795.3|38810.1|38805.3|38815.1|38810.3|38798.6|38793.8|272
1709155500000|2024-02-28 21:25:00|38810.6|38805.8|38808.6|38803.8|38811.6|38806.8|38797.6|38792.8|261
1709155800000|2024-02-28 21:30:00|38808.1|38803.3|38802.1|38797.3|38808.6|38803.8|38802.1|38797.3|110
1709156100000|2024-02-28 21:35:00|38802.6|38797.8|38806.6|38801.8|38814.1|38809.3|38802.6|38797.8|191
1709156400000|2024-02-28 21:40:00|38806.1|38801.3|38807.1|38802.3|38812.1|38807.3|38803.1|38798.3|112
1709156700000|2024-02-28 21:45:00|38806.6|38801.8|38808.6|38803.8|38811.6|38806.8|38806.6|38801.8|95
1709157000000|2024-02-28 21:50:00|38809.1|38804.3|38816.6|38811.8|38817.1|38812.3|38806.6|38801.8|140
1709157300000|2024-02-28 21:55:00|38816.1|38811.3|38823.7|38813.9|38831.1|38826.3|38816.1|38809.9|206
1709157600000|2024-02-28 22:00:00|38823.8|38814|38815.8|38806|38823.8|38814|38811.7|38801.9|0
1709157900000|2024-02-28 22:05:00|38816.4|38806.6|38822.8|38813|38822.8|38813|38815.5|38805.7|0
1709158200000|2024-02-28 22:10:00|38822.1|38812.3|38821.3|38811.5|38824.1|38814.3|38819.1|38809.3|0
1709158500000|2024-02-28 22:15:00|38821|38811.2|38824.5|38814.7|38825|38815.2|38821|38811.2|0
1709158800000|2024-02-28 22:20:00|38824.6|38814.8|38829.4|38819.6|38832.4|38822.6|38824.5|38814.7|0
1709159100000|2024-02-28 22:25:00|38829.5|38819.7|38830.1|38820.3|38832.2|38822.4|38828.1|38818.3|0
1709159400000|2024-02-28 22:30:00|38830.3|38820.5|38818.8|38809|38830.7|38820.9|38817.1|38807.3|0
1709159700000|2024-02-28 22:35:00|38819.4|38809.6|38822.7|38812.9|38823.3|38813.5|38818.7|38808.9|0
1709160000000|2024-02-28 22:40:00|38821.3|38811.5|38825.2|38815.4|38825.2|38815.4|38819.3|38809.5|0
1709160300000|2024-02-28 22:45:00|38825.7|38815.9|38826.2|38816.4|38828.2|38818.4|38824.9|38815.1|0
1709160600000|2024-02-28 22:50:00|38826|38816.2|38832.3|38822.5|38832.3|38822.5|38826|38816.2|0
1709160900000|2024-02-28 22:55:00|38832.2|38822.4|38840.9|38831.1|38841.8|38832|38831.9|38822.1|0
1709161200000|2024-02-28 23:00:00|38849.4|38844.6|38878.9|38874.1|38884.9|38880.1|38849.4|38844.6|688
1709161500000|2024-02-28 23:05:00|38879.4|38874.6|38881.9|38877.1|38888.4|38883.6|38874.4|38869.6|231
1709161800000|2024-02-28 23:10:00|38882.4|38877.6|38885.4|38880.6|38890.4|38885.6|38876.4|38871.6|241
1709162100000|2024-02-28 23:15:00|38884.9|38880.1|38876.4|38871.6|38887.9|38883.1|38874.9|38870.1|133
1709162400000|2024-02-28 23:20:00|38875.9|38871.1|38875.4|38870.6|38878.9|38874.1|38870.9|38866.1|123
1709162700000|2024-02-28 23:25:00|38875.9|38871.1|38876.9|38872.1|38880.4|38875.6|38869.9|38865.1|107
1709163000000|2024-02-28 23:30:00|38878.4|38873.6|38876.9|38872.1|38881.9|38877.1|38876.4|38871.6|134
1709163300000|2024-02-28 23:35:00|38876.4|38871.6|38872.9|38868.1|38877.9|38873.1|38870.9|38866.1|66
1709163600000|2024-02-28 23:40:00|38873.4|38868.6|38868.4|38863.6|38873.9|38869.1|38866.4|38861.6|61
1709163900000|2024-02-28 23:45:00|38867.9|38863.1|38856.9|38852.1|38867.9|38863.1|38856.4|38851.6|146
1709164200000|2024-02-28 23:50:00|38857.4|38852.6|38845.9|38841.1|38858.9|38854.1|38845.9|38841.1|143
1709164500000|2024-02-28 23:55:00|38845.4|38840.6|38850.4|38845.6|38853.4|38848.6|38845.4|38840.6|45
1709164800000|2024-02-29 00:00:00|38850.9|38846.1|38854.4|38849.6|38857.4|38852.6|38848.9|38844.1|54
1709165100000|2024-02-29 00:05:00|38854.9|38850.1|38856.4|38851.6|38860.4|38855.6|38854.4|38849.6|67
1709165400000|2024-02-29 00:10:00|38856.9|38852.1|38858.4|38853.6|38859.4|38854.6|38854.4|38849.6|28
1709165700000|2024-02-29 00:15:00|38857.9|38853.1|38855.9|38851.1|38858.4|38853.6|38853.9|38849.1|29
1709166000000|2024-02-29 00:20:00|38856.4|38851.6|38861.9|38857.1|38862.9|38858.1|38856.4|38851.6|37
1709166300000|2024-02-29 00:25:00|38862.4|38857.6|38863.9|38859.1|38865.9|38861.1|38860.4|38855.6|62
1709166600000|2024-02-29 00:30:00|38863.4|38858.6|38865.9|38861.1|38867.9|38863.1|38863.4|38858.6|35
1709166900000|2024-02-29 00:35:00|38865.4|38860.6|38869.4|38864.6|38871.9|38867.1|38865.4|38860.6|54
1709167200000|2024-02-29 00:40:00|38868.9|38864.1|38876.9|38872.1|38876.9|38872.1|38867.4|38862.6|101
1709167500000|2024-02-29 00:45:00|38876.4|38871.6|38879.4|38874.6|38882.9|38878.1|38873.4|38868.6|144
1709167800000|2024-02-29 00:50:00|38878.9|38874.1|38879.4|38874.6|38882.4|38877.6|38874.9|38870.1|40
1709168100000|2024-02-29 00:55:00|38878.9|38874.1|38883.4|38878.6|38884.9|38880.1|38878.9|38874.1|69
1709168400000|2024-02-29 01:00:00|38883.9|38879.1|38882.9|38878.1|38885.4|38880.6|38877.9|38873.1|77
1709168700000|2024-02-29 01:05:00|38882.4|38877.6|38881.4|38876.6|38883.9|38879.1|38879.4|38874.6|58
1709169000000|2024-02-29 01:10:00|38880.9|38876.1|38878.4|38873.6|38883.9|38879.1|38877.4|38872.6|59
1709169300000|2024-02-29 01:15:00|38878.9|38874.1|38886.9|38882.1|38888.9|38884.1|38877.9|38873.1|86
1709169600000|2024-02-29 01:20:00|38886.4|38881.6|38883.4|38878.6|38889.9|38885.1|38882.4|38877.6|37
1709169900000|2024-02-29 01:25:00|38883.9|38879.1|38889.4|38884.6|38889.9|38885.1|38883.9|38879.1|42
1709170200000|2024-02-29 01:30:00|38888.9|38884.1|38889.4|38884.6|38892.9|38888.1|38885.9|38881.1|97
1709170500000|2024-02-29 01:35:00|38889.9|38885.1|38893.4|38888.6|38893.9|38889.1|38887.9|38883.1|81
1709170800000|2024-02-29 01:40:00|38892.9|38888.1|38891.4|38886.6|38899.4|38894.6|38890.9|38886.1|111
1709171100000|2024-02-29 01:45:00|38890.9|38886.1|38891.9|38887.1|38895.4|38890.6|38890.4|38885.6|26
1709171400000|2024-02-29 01:50:00|38891.4|38886.6|38888.9|38884.1|38891.4|38886.6|38885.9|38881.1|81
1709171700000|2024-02-29 01:55:00|38888.4|38883.6|38893.9|38889.1|38893.9|38889.1|38886.9|38882.1|55
1709172000000|2024-02-29 02:00:00|38894.4|38889.6|38905.4|38900.6|38905.9|38901.1|38894.4|38889.6|199
1709172300000|2024-02-29 02:05:00|38904.9|38900.1|38903.9|38899.1|38904.9|38900.1|38898.4|38893.6|61
1709172600000|2024-02-29 02:10:00|38903.4|38898.6|38901.4|38896.6|38903.4|38898.6|38897.9|38893.1|57
1709172900000|2024-02-29 02:15:00|38900.9|38896.1|38902.4|38897.6|38903.4|38898.6|38898.9|38894.1|76
1709173200000|2024-02-29 02:20:00|38902.9|38898.1|38902.4|38897.6|38903.4|38898.6|38899.9|38895.1|31
1709173500000|2024-02-29 02:25:00|38902.9|38898.1|38902.4|38897.6|38904.9|38900.1|38899.9|38895.1|43
1709173800000|2024-02-29 02:30:00|38902.9|38898.1|38902.9|38898.1|38903.4|38898.6|38896.9|38892.1|38
1709174100000|2024-02-29 02:35:00|38903.4|38898.6|38902.4|38897.6|38905.9|38901.1|38899.4|38894.6|35
1709174400000|2024-02-29 02:40:00|38901.9|38897.1|38906.4|38901.6|38906.9|38902.1|38901.4|38896.6|52
1709174700000|2024-02-29 02:45:00|38906.9|38902.1|38903.4|38898.6|38906.9|38902.1|38902.4|38897.6|21
1709175000000|2024-02-29 02:50:00|38903.9|38899.1|38915.9|38911.1|38916.9|38912.1|38902.4|38897.6|148
1709175300000|2024-02-29 02:55:00|38915.4|38910.6|38917.4|38912.6|38922.9|38918.1|38913.9|38909.1|62
1709175600000|2024-02-29 03:00:00|38917.9|38913.1|38914.9|38910.1|38919.9|38915.1|38914.9|38910.1|62
1709175900000|2024-02-29 03:05:00|38914.4|38909.6|38909.9|38905.1|38915.4|38910.6|38909.9|38905.1|36
1709176200000|2024-02-29 03:10:00|38910.9|38906.1|38910.9|38906.1|38912.4|38907.6|38907.9|38903.1|45
1709176500000|2024-02-29 03:15:00|38911.4|38906.6|38912.9|38908.1|38915.9|38911.1|38911.4|38906.6|50
1709176800000|2024-02-29 03:20:00|38913.4|38908.6|38906.9|38902.1|38914.4|38909.6|38906.9|38902.1|40
1709177100000|2024-02-29 03:25:00|38905.9|38901.1|38911.4|38906.6|38912.9|38908.1|38904.9|38900.1|55
1709177400000|2024-02-29 03:30:00|38911.9|38907.1|38912.4|38907.6|38912.9|38908.1|38906.9|38902.1|28
1709177700000|2024-02-29 03:35:00|38911.9|38907.1|38918.4|38913.6|38918.4|38913.6|38911.4|38906.6|44
1709178000000|2024-02-29 03:40:00|38918.9|38914.1|38917.9|38913.1|38921.9|38917.1|38916.9|38912.1|36
1709178300000|2024-02-29 03:45:00|38917.4|38912.6|38920.4|38915.6|38921.4|38916.6|38917.4|38912.6|36
1709178600000|2024-02-29 03:50:00|38919.9|38915.1|38919.9|38915.1|38922.4|38917.6|38917.9|38913.1|36
1709178900000|2024-02-29 03:55:00|38919.4|38914.6|38921.9|38917.1|38922.9|38918.1|38918.9|38914.1|49
1709179200000|2024-02-29 04:00:00|38921.4|38916.6|38924.9|38920.1|38925.4|38920.6|38921.4|38916.6|83
1709179500000|2024-02-29 04:05:00|38925.9|38921.1|38942.6|38937.8|38942.6|38937.8|38925.2|38920.4|99
1709179800000|2024-02-29 04:10:00|38942.1|38937.3|38943.6|38938.8|38943.6|38938.8|38940.1|38935.3|25
1709180100000|2024-02-29 04:15:00|38944.1|38939.3|38944.6|38939.8|38947.1|38942.3|38941.6|38936.8|87
1709180400000|2024-02-29 04:20:00|38945.6|38940.8|38946.6|38941.8|38949.6|38944.8|38945.1|38940.3|179
1709180700000|2024-02-29 04:25:00|38946.1|38941.3|38949.6|38944.8|38949.6|38944.8|38945.6|38940.8|64
1709181000000|2024-02-29 04:30:00|38950.1|38945.3|38950.6|38945.8|38951.6|38946.8|38946.6|38941.8|85
1709181300000|2024-02-29 04:35:00|38950.1|38945.3|38952.6|38947.8|38956.6|38951.8|38949.6|38944.8|76
1709181600000|2024-02-29 04:40:00|38952.1|38947.3|38950.6|38945.8|38955.6|38950.8|38950.1|38945.3|39
1709181900000|2024-02-29 04:45:00|38951.1|38946.3|38951.6|38946.8|38953.1|38948.3|38948.1|38943.3|51
1709182200000|2024-02-29 04:50:00|38951.1|38946.3|38949.6|38944.8|38952.6|38947.8|38949.6|38944.8|29
1709182500000|2024-02-29 04:55:00|38950.1|38945.3|38952.6|38947.8|38953.6|38948.8|38949.6|38944.8|38
1709182800000|2024-02-29 05:00:00|38952.1|38947.3|38954.6|38949.8|38956.6|38951.8|38949.6|38944.8|85
1709183100000|2024-02-29 05:05:00|38955.1|38950.3|38947.1|38942.3|38957.6|38952.8|38947.1|38942.3|39
1709183400000|2024-02-29 05:10:00|38946.6|38941.8|38949.1|38944.3|38949.6|38944.8|38945.6|38940.8|49
1709183700000|2024-02-29 05:15:00|38948.6|38943.8|38948.1|38943.3|38949.6|38944.8|38946.1|38941.3|24
1709184000000|2024-02-29 05:20:00|38947.6|38942.8|38949.1|38944.3|38950.1|38945.3|38945.6|38940.8|37
1709184300000|2024-02-29 05:25:00|38948.6|38943.8|38940.1|38935.3|38950.6|38945.8|38939.6|38934.8|55
1709184600000|2024-02-29 05:30:00|38940.6|38935.8|38941.6|38936.8|38943.1|38938.3|38937.1|38932.3|57
1709184900000|2024-02-29 05:35:00|38942.1|38937.3|38944.1|38939.3|38944.6|38939.8|38941.6|38936.8|19
1709185200000|2024-02-29 05:40:00|38944.6|38939.8|38948.1|38943.3|38949.1|38944.3|38942.1|38937.3|36
1709185500000|2024-02-29 05:45:00|38948.6|38943.8|38946.1|38941.3|38950.1|38945.3|38945.1|38940.3|33
1709185800000|2024-02-29 05:50:00|38945.6|38940.8|38946.6|38941.8|38949.1|38944.3|38944.6|38939.8|41
1709186100000|2024-02-29 05:55:00|38946.1|38941.3|38944.1|38939.3|38948.6|38943.8|38943.6|38938.8|29
1709186400000|2024-02-29 06:00:00|38944.6|38939.8|38937.6|38932.8|38944.6|38939.8|38935.1|38930.3|54
1709186700000|2024-02-29 06:05:00|38937.1|38932.3|38936.6|38931.8|38940.6|38935.8|38935.6|38930.8|66
1709187000000|2024-02-29 06:10:00|38936.1|38931.3|38936.1|38931.3|38937.6|38932.8|38935.6|38930.8|35
1709187300000|2024-02-29 06:15:00|38935.6|38930.8|38936.1|38931.3|38937.6|38932.8|38931.1|38926.3|50
1709187600000|2024-02-29 06:20:00|38935.6|38930.8|38936.6|38931.8|38937.6|38932.8|38934.6|38929.8|8
1709187900000|2024-02-29 06:25:00|38937.1|38932.3|38935.6|38930.8|38938.1|38933.3|38935.1|38930.3|20
1709188200000|2024-02-29 06:30:00|38935.1|38930.3|38934.1|38929.3|38937.6|38932.8|38930.6|38925.8|42
1709188500000|2024-02-29 06:35:00|38934.6|38929.8|38936.1|38931.3|38939.6|38934.8|38933.6|38928.8|54
1709188800000|2024-02-29 06:40:00|38936.6|38931.8|38929.1|38924.3|38938.1|38933.3|38928.1|38923.3|71
1709189100000|2024-02-29 06:45:00|38928.6|38923.8|38930.1|38925.3|38931.1|38926.3|38924.1|38919.3|85
1709189400000|2024-02-29 06:50:00|38930.6|38925.8|38932.1|38927.3|38935.1|38930.3|38930.6|38925.8|26
1709189700000|2024-02-29 06:55:00|38932.6|38927.8|38924.6|38919.8|38932.6|38927.8|38924.1|38919.3|20
1709190000000|2024-02-29 07:00:00|38924|38920.4|38927|38923.4|38928|38924.4|38915|38911.4|160
1709190300000|2024-02-29 07:05:00|38926.5|38922.9|38941|38937.4|38942.5|38938.9|38926.5|38922.9|140
1709190600000|2024-02-29 07:10:00|38941.5|38937.9|38930.5|38926.9|38942.5|38938.9|38930|38926.4|154
1709190900000|2024-02-29 07:15:00|38930|38926.4|38927.5|38923.9|38932|38928.4|38922|38918.4|212
1709191200000|2024-02-29 07:20:00|38927|38923.4|38916|38912.4|38931|38927.4|38914|38910.4|189
1709191500000|2024-02-29 07:25:00|38916.5|38912.9|38912.5|38908.9|38921.5|38917.9|38910|38906.4|217
1709191800000|2024-02-29 07:30:00|38912|38908.4|38912.5|38908.9|38914.5|38910.9|38907|38903.4|99
1709192100000|2024-02-29 07:35:00|38912|38908.4|38906.5|38902.9|38914|38910.4|38906.5|38902.9|128
1709192400000|2024-02-29 07:40:00|38907|38903.4|38911.5|38907.9|38916.5|38912.9|38906|38902.4|128
1709192700000|2024-02-29 07:45:00|38911|38907.4|38912.5|38908.9|38918|38914.4|38907|38903.4|247
1709193000000|2024-02-29 07:50:00|38912|38908.4|38911.5|38907.9|38914|38910.4|38900.5|38896.9|206
1709193300000|2024-02-29 07:55:00|38910.5|38906.9|38895.5|38891.9|38915.5|38911.9|38893|38889.4|365
1709193600000|2024-02-29 08:00:00|38896|38892.4|38894.5|38890.9|38902.5|38898.9|38881|38877.4|303
1709193900000|2024-02-29 08:05:00|38894|38890.4|38862.5|38858.9|38895|38891.4|38858|38854.4|265
1709194200000|2024-02-29 08:10:00|38862|38858.4|38840.5|38836.9|38862|38858.4|38800.5|38796.9|1143
1709194500000|2024-02-29 08:15:00|38840|38836.4|38860.5|38856.9|38868|38864.4|38833|38829.4|389
1709194800000|2024-02-29 08:20:00|38861|38857.4|38861|38857.4|38864|38860.4|38847|38843.4|355
1709195100000|2024-02-29 08:25:00|38860.5|38856.9|38851.5|38847.9|38861|38857.4|38843.5|38839.9|209
1709195400000|2024-02-29 08:30:00|38852|38848.4|38844.5|38840.9|38854.5|38850.9|38838.5|38834.9|300
1709195700000|2024-02-29 08:35:00|38845|38841.4|38867.5|38863.9|38867.5|38863.9|38840|38836.4|296
1709196000000|2024-02-29 08:40:00|38868|38864.4|38858.5|38854.9|38868|38864.4|38855.5|38851.9|215
1709196300000|2024-02-29 08:45:00|38859|38855.4|38856|38852.4|38862|38858.4|38852.5|38848.9|152
1709196600000|2024-02-29 08:50:00|38856.5|38852.9|38860.5|38856.9|38869|38865.4|38853|38849.4|224
1709196900000|2024-02-29 08:55:00|38860|38856.4|38857.5|38853.9|38867|38863.4|38855.5|38851.9|201
1709197200000|2024-02-29 09:00:00|38857|38853.4|38823|38819.4|38860|38856.4|38819.5|38815.9|561
1709197500000|2024-02-29 09:05:00|38822.5|38818.9|38813.5|38809.9|38823.5|38819.9|38793|38789.4|564
1709197800000|2024-02-29 09:10:00|38813|38809.4|38814|38810.4|38832|38828.4|38807|38803.4|273
1709198100000|2024-02-29 09:15:00|38814.5|38810.9|38810.5|38806.9|38823|38819.4|38805.5|38801.9|220
1709198400000|2024-02-29 09:20:00|38810|38806.4|38808.5|38804.9|38818|38814.4|38806.5|38802.9|175
1709198700000|2024-02-29 09:25:00|38808|38804.4|38794.5|38790.9|38809.5|38805.9|38791|38787.4|420
1709199000000|2024-02-29 09:30:00|38794|38790.4|38805|38801.4|38809|38805.4|38792.5|38788.9|319
1709199300000|2024-02-29 09:35:00|38805.5|38801.9|38818.5|38814.9|38821.5|38817.9|38804.5|38800.9|230
1709199600000|2024-02-29 09:40:00|38818|38814.4|38823.5|38819.9|38825|38821.4|38813.5|38809.9|209
1709199900000|2024-02-29 09:45:00|38824|38820.4|38829|38825.4|38830|38826.4|38820.5|38816.9|198
1709200200000|2024-02-29 09:50:00|38829.5|38825.9|38827.5|38823.9|38837.5|38833.9|38822.5|38818.9|219
1709200500000|2024-02-29 09:55:00|38828|38824.4|38827.5|38823.9|38832|38828.4|38823.5|38819.9|201
1709200800000|2024-02-29 10:00:00|38827|38823.4|38830.5|38826.9|38832|38828.4|38825.5|38821.9|219
1709201100000|2024-02-29 10:05:00|38830|38826.4|38819.5|38815.9|38831|38827.4|38817|38813.4|221
1709201400000|2024-02-29 10:10:00|38820|38816.4|38828.5|38824.9|38831|38827.4|38819|38815.4|294
1709201700000|2024-02-29 10:15:00|38829|38825.4|38822.5|38818.9|38829.5|38825.9|38819.5|38815.9|148
1709202000000|2024-02-29 10:20:00|38823|38819.4|38830.5|38826.9|38838|38834.4|38820|38816.4|183
1709202300000|2024-02-29 10:25:00|38831|38827.4|38832.5|38828.9|38837|38833.4|38828.5|38824.9|94
1709202600000|2024-02-29 10:30:00|38833|38829.4|38827.5|38823.9|38837|38833.4|38827|38823.4|150
1709202900000|2024-02-29 10:35:00|38827|38823.4|38824|38820.4|38829.5|38825.9|38820.5|38816.9|250
1709203200000|2024-02-29 10:40:00|38823.5|38819.9|38823.5|38819.9|38829.5|38825.9|38821|38817.4|192
1709203500000|2024-02-29 10:45:00|38823|38819.4|38819|38815.4|38826|38822.4|38806|38802.4|400
1709203800000|2024-02-29 10:50:00|38819.5|38815.9|38815.5|38811.9|38822.5|38818.9|38813|38809.4|141
1709204100000|2024-02-29 10:55:00|38815|38811.4|38815|38811.4|38825.5|38821.9|38812|38808.4|134
1709204400000|2024-02-29 11:00:00|38814.5|38810.9|38832.5|38828.9|38834|38830.4|38812|38808.4|180
1709204700000|2024-02-29 11:05:00|38832|38828.4|38845.5|38841.9|38847.5|38843.9|38830.5|38826.9|276
1709205000000|2024-02-29 11:10:00|38846|38842.4|38841|38837.4|38849.5|38845.9|38840.5|38836.9|131
1709205300000|2024-02-29 11:15:00|38840.5|38836.9|38828.5|38824.9|38842|38838.4|38827|38823.4|139
1709205600000|2024-02-29 11:20:00|38829|38825.4|38828.5|38824.9|38830.5|38826.9|38819.5|38815.9|121
1709205900000|2024-02-29 11:25:00|38828|38824.4|38822.5|38818.9|38828|38824.4|38817.5|38813.9|99
1709206200000|2024-02-29 11:30:00|38822|38818.4|38820|38816.4|38825|38821.4|38818|38814.4|65
1709206500000|2024-02-29 11:35:00|38821|38817.4|38822|38818.4|38829.5|38825.9|38820|38816.4|109
1709206800000|2024-02-29 11:40:00|38821.5|38817.9|38818.5|38814.9|38823|38819.4|38817|38813.4|151
1709207100000|2024-02-29 11:45:00|38818|38814.4|38831.5|38827.9|38833|38829.4|38815.5|38811.9|189
1709207400000|2024-02-29 11:50:00|38831|38827.4|38845|38841.4|38845|38841.4|38831|38827.4|232
1709207700000|2024-02-29 11:55:00|38845.5|38841.9|38849|38845.4|38849.5|38845.9|38843.5|38839.9|149
1709208000000|2024-02-29 12:00:00|38848.5|38844.9|38838|38834.4|38851|38847.4|38837|38833.4|276
1709208300000|2024-02-29 12:05:00|38837.5|38833.9|38828.5|38824.9|38838.5|38834.9|38824|38820.4|144
1709208600000|2024-02-29 12:10:00|38828|38824.4|38838.5|38834.9|38840.5|38836.9|38827|38823.4|297
1709208900000|2024-02-29 12:15:00|38838|38834.4|38828|38824.4|38838|38834.4|38826|38822.4|272
1709209200000|2024-02-29 12:20:00|38827.5|38823.9|38825|38821.4|38828|38824.4|38817|38813.4|246
1709209500000|2024-02-29 12:25:00|38826|38822.4|38826.5|38822.9|38834|38830.4|38823|38819.4|228
1709209800000|2024-02-29 12:30:00|38826|38822.4|38827|38823.4|38827.5|38823.9|38822|38818.4|147
1709210100000|2024-02-29 12:35:00|38827.5|38823.9|38829|38825.4|38833|38829.4|38825|38821.4|200
1709210400000|2024-02-29 12:40:00|38828.5|38824.9|38822|38818.4|38828.5|38824.9|38818.5|38814.9|179
1709210700000|2024-02-29 12:45:00|38822.5|38818.9|38827|38823.4|38830.5|38826.9|38822.5|38818.9|170
1709211000000|2024-02-29 12:50:00|38826.5|38822.9|38822|38818.4|38827.5|38823.9|38821.5|38817.9|208
1709211300000|2024-02-29 12:55:00|38822.5|38818.9|38828|38824.4|38829.5|38825.9|38821.5|38817.9|235
1709211600000|2024-02-29 13:00:00|38827.5|38823.9|38816.5|38812.9|38828.5|38824.9|38813.5|38809.9|490
1709211900000|2024-02-29 13:05:00|38817|38813.4|38826.5|38822.9|38836.5|38832.9|38816.5|38812.9|312
1709212200000|2024-02-29 13:10:00|38827|38823.4|38829.5|38825.9|38830.5|38826.9|38821|38817.4|226
1709212500000|2024-02-29 13:15:00|38829|38825.4|38834.5|38830.9|38835|38831.4|38826.5|38822.9|505
1709212800000|2024-02-29 13:20:00|38835|38831.4|38822.5|38818.9|38841|38837.4|38817|38813.4|375
1709213100000|2024-02-29 13:25:00|38823|38819.4|38818.5|38814.9|38823|38819.4|38810|38806.4|531
1709213400000|2024-02-29 13:30:00|38820.5|38816.9|38913.5|38909.9|38928|38924.4|38820.5|38816.9|2682
1709213700000|2024-02-29 13:35:00|38913|38909.4|38943.5|38939.9|38958|38954.4|38912.5|38908.9|2105
1709214000000|2024-02-29 13:40:00|38943|38939.4|38985.5|38981.9|38988.5|38984.9|38942|38938.4|1717
1709214300000|2024-02-29 13:45:00|38986|38982.4|38987|38983.4|38999|38995.4|38982.5|38978.9|1199
1709214600000|2024-02-29 13:50:00|38986.5|38982.9|39006.5|39002.9|39014.5|39010.9|38978.5|38974.9|884
1709214900000|2024-02-29 13:55:00|39006|39002.4|39006|39002.4|39012|39008.4|38993|38989.4|552
1709215200000|2024-02-29 14:00:00|39006.5|39002.9|39032|39028.4|39033.5|39029.9|39006.5|39002.9|856
1709215500000|2024-02-29 14:05:00|39031.5|39027.9|39054|39050.4|39057.5|39053.9|39030.5|39026.9|1123
1709215800000|2024-02-29 14:10:00|39055.5|39051.9|39053|39049.4|39064|39060.4|39048|39044.4|1193
1709216100000|2024-02-29 14:15:00|39052.5|39048.9|39037.5|39033.9|39052.5|39048.9|39035|39031.4|586
1709216400000|2024-02-29 14:20:00|39038|39034.4|39038.5|39034.9|39042.5|39038.9|39030.5|39026.9|454
1709216700000|2024-02-29 14:25:00|39038|39034.4|39039.5|39035.9|39062|39058.4|39038|39034.4|1319
1709217000000|2024-02-29 14:30:00|39038.9|39036.5|39058.4|39056|39076.4|39074|38979.4|38977|7466
1709217300000|2024-02-29 14:35:00|39057.9|39055.5|39020.9|39018.5|39064.4|39062|39019.9|39017.5|2692
1709217600000|2024-02-29 14:40:00|39021.4|39019|39008.4|39006|39025.9|39023.5|39000.4|38998|2184
1709217900000|2024-02-29 14:45:00|39008.9|39006.5|38999.4|38997|39019.4|39017|38994.4|38992|1908
1709218200000|2024-02-29 14:50:00|39000.9|38998.5|38988.4|38986|39017.4|39015|38988.4|38986|1265
1709218500000|2024-02-29 14:55:00|38988.9|38986.5|38999.4|38997|39005.9|39003.5|38970.4|38968|1570
1709218800000|2024-02-29 15:00:00|39000.9|38998.5|38999.4|38997|39007.9|39005.5|38983.4|38981|1587
1709219100000|2024-02-29 15:05:00|38998.9|38996.5|38965.9|38963.5|39008.9|39006.5|38954.4|38952|1900
1709219400000|2024-02-29 15:10:00|38966.4|38964|38859.4|38857|38969.4|38967|38853.4|38851|5075
1709219700000|2024-02-29 15:15:00|38858.4|38856|38877.4|38875|38884.4|38882|38851.4|38849|2436
1709220000000|2024-02-29 15:20:00|38877.9|38875.5|38899.9|38897.5|38903.4|38901|38868.4|38866|1704
1709220300000|2024-02-29 15:25:00|38900.4|38898|38935.9|38933.5|38937.4|38935|38898.9|38896.5|1359
1709220600000|2024-02-29 15:30:00|38936.4|38934|38921.9|38919.5|38949.4|38947|38919.4|38917|1331
1709220900000|2024-02-29 15:35:00|38922.4|38920|38933.9|38931.5|38942.4|38940|38916.4|38914|975
1709221200000|2024-02-29 15:40:00|38933.4|38931|38907.4|38905|38935.9|38933.5|38902.4|38900|1053
1709221500000|2024-02-29 15:45:00|38906.9|38904.5|38937.4|38935|38940.4|38938|38887.9|38885.5|1333
1709221800000|2024-02-29 15:50:00|38937.9|38935.5|38901.9|38899.5|38942.4|38940|38898.4|38896|885
1709222100000|2024-02-29 15:55:00|38902.4|38900|38934.4|38932|38935.4|38933|38894.9|38892.5|850
1709222400000|2024-02-29 16:00:00|38934.9|38932.5|38943.4|38941|38943.4|38941|38916.4|38914|1026
1709222700000|2024-02-29 16:05:00|38942.9|38940.5|38960.4|38958|38966.9|38964.5|38934.9|38932.5|1110
1709223000000|2024-02-29 16:10:00|38959.9|38957.5|38982.4|38980|38984.4|38982|38958.9|38956.5|1028
1709223300000|2024-02-29 16:15:00|38981.4|38979|38997.4|38995|38999.4|38997|38974.4|38972|819
1709223600000|2024-02-29 16:20:00|38996.9|38994.5|38986.4|38984|38999.4|38997|38982.4|38980|1072
1709223900000|2024-02-29 16:25:00|38985.9|38983.5|38947.4|38945|38990.9|38988.5|38947.4|38945|749
1709224200000|2024-02-29 16:30:00|38947.9|38945.5|38909.4|38907|38948.4|38946|38902.9|38900.5|1470
1709224500000|2024-02-29 16:35:00|38909.9|38907.5|38838.9|38836.5|38927.9|38925.5|38836.4|38834|2359
1709224800000|2024-02-29 16:40:00|38838.4|38836|38848.9|38846.5|38849.9|38847.5|38806.4|38804|3286
1709225100000|2024-02-29 16:45:00|38848.4|38846|38856.9|38854.5|38859.4|38857|38827.4|38825|1483
1709225400000|2024-02-29 16:50:00|38857.4|38855|38859.4|38857|38865.4|38863|38847.9|38845.5|1118
1709225700000|2024-02-29 16:55:00|38858.9|38856.5|38872.9|38870.5|38881.9|38879.5|38858.9|38856.5|1202
1709226000000|2024-02-29 17:00:00|38871.9|38869.5|38896.9|38894.5|38901.4|38899|38861.4|38859|1091
1709226300000|2024-02-29 17:05:00|38897.4|38895|38866.4|38864|38902.4|38900|38857.4|38855|963
1709226600000|2024-02-29 17:10:00|38865.4|38863|38877.9|38875.5|38883.4|38881|38865.4|38863|627
1709226900000|2024-02-29 17:15:00|38878.4|38876|38883.9|38881.5|38893.4|38891|38868.4|38866|635
1709227200000|2024-02-29 17:20:00|38884.4|38882|38880.4|38878|38896.9|38894.5|38866.9|38864.5|908
1709227500000|2024-02-29 17:25:00|38879.9|38877.5|38862.4|38860|38885.4|38883|38858.4|38856|1217
1709227800000|2024-02-29 17:30:00|38863.9|38861.5|38867.9|38865.5|38881.4|38879|38861.9|38859.5|476
1709228100000|2024-02-29 17:35:00|38867.4|38865|38879.9|38877.5|38881.4|38879|38865.4|38863|502
1709228400000|2024-02-29 17:40:00|38879.4|38877|38886.9|38884.5|38896.4|38894|38873.4|38871|884
1709228700000|2024-02-29 17:45:00|38887.4|38885|38905.4|38903|38912.4|38910|38876.9|38874.5|1062
1709229000000|2024-02-29 17:50:00|38904.9|38902.5|38929.4|38927|38933.4|38931|38903.4|38901|991
1709229300000|2024-02-29 17:55:00|38929.9|38927.5|38924.9|38922.5|38930.4|38928|38917.4|38915|591
1709229600000|2024-02-29 18:00:00|38924.1|38921.7|38924.6|38922.2|38935.1|38932.7|38918.6|38916.2|714
1709229900000|2024-02-29 18:05:00|38925.1|38922.7|38912.6|38910.2|38925.1|38922.7|38907.1|38904.7|580
1709230200000|2024-02-29 18:10:00|38913.1|38910.7|38930.6|38928.2|38933.1|38930.7|38910.6|38908.2|705
1709230500000|2024-02-29 18:15:00|38931.1|38928.7|38921.6|38919.2|38931.6|38929.2|38913.6|38911.2|505
1709230800000|2024-02-29 18:20:00|38922.1|38919.7|38910.6|38908.2|38927.6|38925.2|38894.6|38892.2|620
1709231100000|2024-02-29 18:25:00|38910.1|38907.7|38923.1|38920.7|38932.6|38930.2|38909.6|38907.2|681
1709231400000|2024-02-29 18:30:00|38923.6|38921.2|38924.1|38921.7|38929.1|38926.7|38915.6|38913.2|471
1709231700000|2024-02-29 18:35:00|38923.6|38921.2|38927.6|38925.2|38933.1|38930.7|38920.1|38917.7|484
1709232000000|2024-02-29 18:40:00|38928.1|38925.7|38927.6|38925.2|38929.6|38927.2|38915.1|38912.7|346
1709232300000|2024-02-29 18:45:00|38928.1|38925.7|38913.1|38910.7|38935.6|38933.2|38911.6|38909.2|402
1709232600000|2024-02-29 18:50:00|38913.6|38911.2|38923.6|38921.2|38927.6|38925.2|38911.6|38909.2|427
1709232900000|2024-02-29 18:55:00|38924.1|38921.7|38919.6|38917.2|38927.6|38925.2|38912.6|38910.2|533
1709233200000|2024-02-29 19:00:00|38920.1|38917.7|38935.1|38932.7|38942.6|38940.2|38920.1|38917.7|825
1709233500000|2024-02-29 19:05:00|38935.6|38933.2|38923.6|38921.2|38937.6|38935.2|38914.6|38912.2|496
1709233800000|2024-02-29 19:10:00|38924.1|38921.7|38927.6|38925.2|38928.6|38926.2|38912.6|38910.2|620
1709234100000|2024-02-29 19:15:00|38928.1|38925.7|38947.6|38945.2|38954.6|38952.2|38924.1|38921.7|1273
1709234400000|2024-02-29 19:20:00|38948.4|38946|38951.9|38949.5|38967.9|38965.5|38946.4|38944|875
1709234700000|2024-02-29 19:25:00|38951.4|38949|38918.4|38916|38951.9|38949.5|38902.4|38900|910
1709235000000|2024-02-29 19:30:00|38918.9|38916.5|38926.9|38924.5|38933.4|38931|38913.9|38911.5|591
1709235300000|2024-02-29 19:35:00|38927.4|38925|38925.4|38923|38930.4|38928|38919.9|38917.5|289
1709235600000|2024-02-29 19:40:00|38924.9|38922.5|38902.4|38900|38928.9|38926.5|38899.9|38897.5|541
1709235900000|2024-02-29 19:45:00|38902.9|38900.5|38899.9|38897.5|38910.9|38908.5|38886.4|38884|1281
1709236200000|2024-02-29 19:50:00|38900.4|38898|38895.4|38893|38906.9|38904.5|38889.9|38887.5|409
1709236500000|2024-02-29 19:55:00|38895.9|38893.5|38930.4|38928|38930.4|38928|38889.4|38887|570
1709236800000|2024-02-29 20:00:00|38929.9|38927.5|38938.4|38936|38948.9|38946.5|38929.4|38927|1030
1709237100000|2024-02-29 20:05:00|38938.9|38936.5|38946.9|38944.5|38949.4|38947|38935.9|38933.5|362
1709237400000|2024-02-29 20:10:00|38946.4|38944|38928.4|38926|38951.4|38949|38927.4|38925|540
1709237700000|2024-02-29 20:15:00|38927.9|38925.5|38940.4|38938|38943.9|38941.5|38924.4|38922|419
1709238000000|2024-02-29 20:20:00|38941.4|38939|38942.4|38940|38947.4|38945|38933.4|38931|530
1709238300000|2024-02-29 20:25:00|38941.9|38939.5|38958.4|38956|38962.4|38960|38939.4|38937|675
1709238600000|2024-02-29 20:30:00|38958.9|38956.5|38976.4|38974|38983.4|38981|38957.4|38955|1291
1709238900000|2024-02-29 20:35:00|38975.9|38973.5|38982.9|38980.5|38988.4|38986|38967.4|38965|821
1709239200000|2024-02-29 20:40:00|38983.4|38981|38983.9|38981.5|39003.4|39001|38977.4|38975|1202
1709239500000|2024-02-29 20:45:00|38983.4|38981|39003.9|39001.5|39017.4|39015|38983.4|38981|1060
1709239800000|2024-02-29 20:50:00|39007.4|39005|39005.9|39003.5|39018.4|39016|38990.9|38988.5|2195
1709240100000|2024-02-29 20:55:00|39005.4|39003|38949.5|38947.1|39052.5|39050.1|38949.5|38947.1|8861
1709240400000|2024-02-29 21:00:00|38947|38944.6|38961.7|38956.9|38987.7|38982.9|38921.7|38916.9|4722
1709240700000|2024-02-29 21:05:00|38961.2|38956.4|38969.7|38964.9|38972.7|38967.9|38942.2|38937.4|1023
1709241000000|2024-02-29 21:10:00|38970.2|38965.4|38970.2|38965.4|38973.7|38968.9|38961.7|38956.9|510
1709241300000|2024-02-29 21:15:00|38969.7|38964.9|38976.2|38971.4|38977.2|38972.4|38969.2|38964.4|167
1709241600000|2024-02-29 21:20:00|38975.7|38970.9|38977.2|38972.4|38980.7|38975.9|38973.7|38968.9|105
1709241900000|2024-02-29 21:25:00|38976.7|38971.9|38978.7|38973.9|38978.7|38973.9|38971.2|38966.4|69
1709242200000|2024-02-29 21:30:00|38977.7|38972.9|38972.7|38967.9|38980.2|38975.4|38971.2|38966.4|59
1709242500000|2024-02-29 21:35:00|38972.2|38967.4|38968.7|38963.9|38975.2|38970.4|38968.2|38963.4|97
1709242800000|2024-02-29 21:40:00|38969.2|38964.4|38966.7|38961.9|38969.7|38964.9|38966.7|38961.9|86
1709243100000|2024-02-29 21:45:00|38964.2|38959.4|38970.7|38965.9|38972.7|38967.9|38962.7|38957.9|256
1709243400000|2024-02-29 21:50:00|38971.2|38966.4|38971.7|38966.9|38974.2|38969.4|38968.7|38963.9|93
1709243700000|2024-02-29 21:55:00|38971.2|38966.4|38972.4|38962.6|38972.9|38966.9|38963.2|38958.4|167
1709244000000|2024-02-29 22:00:00|38972.9|38963.1|38972.8|38963|38973.6|38963.8|38970.9|38961.1|0
1709244300000|2024-02-29 22:05:00|38973.1|38963.3|38971.5|38961.7|38974.2|38964.4|38971.5|38961.7|0
1709244600000|2024-02-29 22:10:00|38974.3|38964.5|38971.3|38961.5|38975.1|38965.3|38971.3|38961.5|0
1709244900000|2024-02-29 22:15:00|38972.2|38962.4|38969.4|38959.6|38972.2|38962.4|38969.4|38959.6|0
1709245200000|2024-02-29 22:20:00|38969.1|38959.3|38967.9|38958.1|38972.2|38962.4|38967.6|38957.8|0
1709245500000|2024-02-29 22:25:00|38968|38958.2|38968.1|38958.3|38968.1|38958.3|38967.9|38958.1|0
1709245800000|2024-02-29 22:30:00|38968.2|38958.4|38968.7|38958.9|38973.1|38963.3|38968.2|38958.4|0
1709246100000|2024-02-29 22:35:00|38969.9|38960.1|38967.9|38958.1|38969.9|38960.1|38966.5|38956.7|0
1709246400000|2024-02-29 22:40:00|38968.7|38958.9|38979.1|38969.3|38979.1|38969.3|38968.7|38958.9|0
1709246700000|2024-02-29 22:45:00|38974.3|38964.5|38977.9|38968.1|38980.2|38970.4|38973.5|38963.7|0
1709247000000|2024-02-29 22:50:00|38978|38968.2|38978.3|38968.5|38978.6|38968.8|38974.6|38964.8|0
1709247300000|2024-02-29 22:55:00|38978.6|38968.8|38981.7|38971.9|38982.3|38972.5|38978.6|38968.8|0
1709247600000|2024-02-29 23:00:00|38972.2|38967.4|38996.2|38991.4|39000.7|38995.9|38969.2|38964.4|224
1709247900000|2024-02-29 23:05:00|38995.7|38990.9|38992.2|38987.4|39000.2|38995.4|38991.7|38986.9|123
1709248200000|2024-02-29 23:10:00|38993.7|38988.9|38991.7|38986.9|38997.7|38992.9|38989.2|38984.4|161
1709248500000|2024-02-29 23:15:00|38992.2|38987.4|38987.2|38982.4|38995.7|38990.9|38984.7|38979.9|142
1709248800000|2024-02-29 23:20:00|38986.7|38981.9|38968.2|38963.4|38987.2|38982.4|38963.2|38958.4|333
1709249100000|2024-02-29 23:25:00|38968.7|38963.9|38968.7|38963.9|38971.7|38966.9|38966.2|38961.4|60
1709249400000|2024-02-29 23:30:00|38969.2|38964.4|38953.2|38948.4|38974.7|38969.9|38948.2|38943.4|301
1709249700000|2024-02-29 23:35:00|38952.7|38947.9|38945.2|38940.4|38953.2|38948.4|38936.2|38931.4|229
1709250000000|2024-02-29 23:40:00|38945.7|38940.9|38937.2|38932.4|38946.2|38941.4|38937.2|38932.4|119
1709250300000|2024-02-29 23:45:00|38936.7|38931.9|38953.7|38948.9|38955.2|38950.4|38935.7|38930.9|186
1709250600000|2024-02-29 23:50:00|38954.2|38949.4|38953.2|38948.4|38956.7|38951.9|38951.7|38946.9|83
1709250900000|2024-02-29 23:55:00|38953.7|38948.9|38956.7|38951.9|38956.7|38951.9|38950.7|38945.9|75
1709251200000|2024-03-01 00:00:00|38957.2|38952.4|38967.7|38962.9|38969.7|38964.9|38956.7|38951.9|143
1709251500000|2024-03-01 00:05:00|38968.2|38963.4|38968.2|38963.4|38969.7|38964.9|38963.7|38958.9|84
1709251800000|2024-03-01 00:10:00|38968.7|38963.9|38968.2|38963.4|38969.7|38964.9|38965.7|38960.9|40
1709252100000|2024-03-01 00:15:00|38968.7|38963.9|38973.2|38968.4|38973.7|38968.9|38966.7|38961.9|67
1709252400000|2024-03-01 00:20:00|38973.7|38968.9|38970.2|38965.4|38977.7|38972.9|38970.2|38965.4|50
1709252700000|2024-03-01 00:25:00|38970.7|38965.9|38970.7|38965.9|38974.7|38969.9|38970.2|38965.4|40
1709253000000|2024-03-01 00:30:00|38971.2|38966.4|38967.7|38962.9|38973.2|38968.4|38964.2|38959.4|50
1709253300000|2024-03-01 00:35:00|38967.2|38962.4|38968.2|38963.4|38974.7|38969.9|38966.7|38961.9|49
1709253600000|2024-03-01 00:40:00|38968.7|38963.9|38969.2|38964.4|38970.2|38965.4|38963.2|38958.4|50
1709253900000|2024-03-01 00:45:00|38969.7|38964.9|38966.2|38961.4|38970.2|38965.4|38963.2|38958.4|81
1709254200000|2024-03-01 00:50:00|38965.7|38960.9|38974.2|38969.4|38978.2|38973.4|38964.2|38959.4|85
1709254500000|2024-03-01 00:55:00|38974.7|38969.9|38977.2|38972.4|38978.7|38973.9|38971.7|38966.9|44
1709254800000|2024-03-01 01:00:00|38976.7|38971.9|38980.2|38975.4|38986.7|38981.9|38976.2|38971.4|106
1709255100000|2024-03-01 01:05:00|38979.7|38974.9|38974.7|38969.9|38980.2|38975.4|38969.7|38964.9|89
1709255400000|2024-03-01 01:10:00|38974.2|38969.4|38970.7|38965.9|38977.7|38972.9|38970.7|38965.9|62
1709255700000|2024-03-01 01:15:00|38969.7|38964.9|38973.7|38968.9|38977.2|38972.4|38967.7|38962.9|108
1709256000000|2024-03-01 01:20:00|38975.2|38970.4|38973.7|38968.9|38975.7|38970.9|38968.7|38963.9|90
1709256300000|2024-03-01 01:25:00|38974.2|38969.4|38979.2|38974.4|38982.7|38977.9|38972.7|38967.9|52
1709256600000|2024-03-01 01:30:00|38978.7|38973.9|38986.7|38981.9|38987.7|38982.9|38976.7|38971.9|106
1709256900000|2024-03-01 01:35:00|38987.2|38982.4|38998.7|38993.9|39003.2|38998.4|38985.2|38980.4|219
1709257200000|2024-03-01 01:40:00|38999.2|38994.4|38995.2|38990.4|39002.2|38997.4|38993.7|38988.9|94
1709257500000|2024-03-01 01:45:00|38995.7|38990.9|39002.2|38997.4|39007.7|39002.9|38993.7|38988.9|225
1709257800000|2024-03-01 01:50:00|39002.7|38997.9|39009.2|39004.4|39011.7|39006.9|39002.7|38997.9|67
1709258100000|2024-03-01 01:55:00|39008.7|39003.9|39021.7|39016.9|39024.2|39019.4|39007.7|39002.9|190
1709258400000|2024-03-01 02:00:00|39022.2|39017.4|39016.7|39011.9|39023.2|39018.4|39015.7|39010.9|71
1709258700000|2024-03-01 02:05:00|39017.2|39012.4|39024.1|39019.3|39024.6|39019.8|39014.7|39009.9|24
1709259000000|2024-03-01 02:10:00|39023.6|39018.8|39025.1|39020.3|39027.6|39022.8|39020.6|39015.8|69
1709259300000|2024-03-01 02:15:00|39025.6|39020.8|39023.1|39018.3|39028.1|39023.3|39022.1|39017.3|55
1709259600000|2024-03-01 02:20:00|39023.6|39018.8|39027.1|39022.3|39028.6|39023.8|39021.6|39016.8|57
1709259900000|2024-03-01 02:25:00|39027.6|39022.8|39027.1|39022.3|39028.1|39023.3|39023.1|39018.3|49
1709260200000|2024-03-01 02:30:00|39027.6|39022.8|39024.6|39019.8|39030.1|39025.3|39024.1|39019.3|62
1709260500000|2024-03-01 02:35:00|39025.1|39020.3|39026.1|39021.3|39026.6|39021.8|39023.1|39018.3|26
1709260800000|2024-03-01 02:40:00|39025.6|39020.8|39027.6|39022.8|39030.6|39025.8|39024.6|39019.8|41
1709261100000|2024-03-01 02:45:00|39028.1|39023.3|39030.1|39025.3|39030.6|39025.8|39026.1|39021.3|46
1709261400000|2024-03-01 02:50:00|39029.6|39024.8|39033.6|39028.8|39037.6|39032.8|39027.6|39022.8|117
1709261700000|2024-03-01 02:55:00|39033.1|39028.3|39032.6|39027.8|39035.6|39030.8|39030.1|39025.3|46
1709262000000|2024-03-01 03:00:00|39034.6|39029.8|39039.6|39034.8|39042.1|39037.3|39033.6|39028.8|109
1709262300000|2024-03-01 03:05:00|39040.1|39035.3|39037.1|39032.3|39040.6|39035.8|39035.6|39030.8|28
1709262600000|2024-03-01 03:10:00|39036.6|39031.8|39037.1|39032.3|39040.6|39035.8|39034.6|39029.8|54
1709262900000|2024-03-01 03:15:00|39037.6|39032.8|39038.1|39033.3|39040.1|39035.3|39036.1|39031.3|63
1709263200000|2024-03-01 03:20:00|39037.6|39032.8|39035.6|39030.8|39039.6|39034.8|39034.6|39029.8|79
1709263500000|2024-03-01 03:25:00|39035.1|39030.3|39037.6|39032.8|39039.6|39034.8|39035.1|39030.3|39
1709263800000|2024-03-01 03:30:00|39037.1|39032.3|39032.6|39027.8|39037.6|39032.8|39032.6|39027.8|40
1709264100000|2024-03-01 03:35:00|39032.1|39027.3|39032.6|39027.8|39033.1|39028.3|39029.6|39024.8|36
1709264400000|2024-03-01 03:40:00|39032.1|39027.3|39030.6|39025.8|39033.6|39028.8|39030.6|39025.8|29
1709264700000|2024-03-01 03:45:00|39031.1|39026.3|39032.1|39027.3|39033.6|39028.8|39029.6|39024.8|19
1709265000000|2024-03-01 03:50:00|39031.6|39026.8|39031.6|39026.8|39033.6|39028.8|39029.1|39024.3|27
1709265300000|2024-03-01 03:55:00|39032.6|39027.8|39033.6|39028.8|39033.6|39028.8|39029.6|39024.8|46
1709265600000|2024-03-01 04:00:00|39034.1|39029.3|39030.1|39025.3|39035.6|39030.8|39029.1|39024.3|62
1709265900000|2024-03-01 04:05:00|39030.6|39025.8|39023.6|39018.8|39032.1|39027.3|39023.6|39018.8|49
1709266200000|2024-03-01 04:10:00|39025.1|39020.3|39024.6|39019.8|39025.6|39020.8|39021.6|39016.8|40
1709266500000|2024-03-01 04:15:00|39025.1|39020.3|39025.6|39020.8|39028.1|39023.3|39025.1|39020.3|33
1709266800000|2024-03-01 04:20:00|39025.1|39020.3|39024.6|39019.8|39027.1|39022.3|39022.6|39017.8|41
1709267100000|2024-03-01 04:25:00|39024.1|39019.3|39023.1|39018.3|39025.6|39020.8|39021.1|39016.3|36
1709267400000|2024-03-01 04:30:00|39023.6|39018.8|39021.6|39016.8|39025.1|39020.3|39021.6|39016.8|50
1709267700000|2024-03-01 04:35:00|39022.1|39017.3|39022.1|39017.3|39023.6|39018.8|39020.1|39015.3|36
1709268000000|2024-03-01 04:40:00|39022.6|39017.8|39020.6|39015.8|39023.6|39018.8|39018.6|39013.8|33
1709268300000|2024-03-01 04:45:00|39021.1|39016.3|39019.1|39014.3|39022.6|39017.8|39018.6|39013.8|16
1709268600000|2024-03-01 04:50:00|39019.6|39014.8|39020.1|39015.3|39021.6|39016.8|39018.6|39013.8|15
1709268900000|2024-03-01 04:55:00|39020.6|39015.8|39018.6|39013.8|39020.6|39015.8|39018.6|39013.8|13
1709269200000|2024-03-01 05:00:00|39018.1|39013.3|39019.1|39014.3|39020.6|39015.8|39017.1|39012.3|41
1709269500000|2024-03-01 05:05:00|39018.6|39013.8|39015.1|39010.3|39018.6|39013.8|39013.6|39008.8|27
1709269800000|2024-03-01 05:10:00|39015.6|39010.8|39021.6|39016.8|39021.6|39016.8|39015.6|39010.8|32
1709270100000|2024-03-01 05:15:00|39021.1|39016.3|39019.1|39014.3|39021.6|39016.8|39018.6|39013.8|8
1709270400000|2024-03-01 05:20:00|39019.6|39014.8|39016.6|39011.8|39023.6|39018.8|39016.6|39011.8|30
1709270700000|2024-03-01 05:25:00|39016.1|39011.3|39018.1|39013.3|39019.6|39014.8|39016.1|39011.3|23
1709271000000|2024-03-01 05:30:00|39017.6|39012.8|39016.6|39011.8|39018.6|39013.8|39012.6|39007.8|54
1709271300000|2024-03-01 05:35:00|39017.1|39012.3|39017.6|39012.8|39018.1|39013.3|39015.6|39010.8|33
1709271600000|2024-03-01 05:40:00|39018.1|39013.3|39022.6|39017.8|39022.6|39017.8|39017.6|39012.8|37
1709271900000|2024-03-01 05:45:00|39023.1|39018.3|39028.6|39023.8|39032.6|39027.8|39023.1|39018.3|48
1709272200000|2024-03-01 05:50:00|39028.1|39023.3|39028.6|39023.8|39030.6|39025.8|39026.6|39021.8|24
1709272500000|2024-03-01 05:55:00|39028.1|39023.3|39024.1|39019.3|39028.1|39023.3|39023.6|39018.8|16
1709272800000|2024-03-01 06:00:00|39024.6|39019.8|39023.1|39018.3|39030.1|39025.3|39023.1|39018.3|57
1709273100000|2024-03-01 06:05:00|39022.6|39017.8|39028.1|39023.3|39031.1|39026.3|39022.1|39017.3|46
1709273400000|2024-03-01 06:10:00|39028.6|39023.8|39030.6|39025.8|39031.6|39026.8|39026.1|39021.3|39
1709273700000|2024-03-01 06:15:00|39031.1|39026.3|39038.6|39033.8|39040.6|39035.8|39030.6|39025.8|77
1709274000000|2024-03-01 06:20:00|39038.1|39033.3|39033.1|39028.3|39039.1|39034.3|39032.6|39027.8|23
1709274300000|2024-03-01 06:25:00|39032.6|39027.8|39032.6|39027.8|39033.1|39028.3|39030.1|39025.3|32
1709274600000|2024-03-01 06:30:00|39033.1|39028.3|39028.1|39023.3|39033.1|39028.3|39026.6|39021.8|58
1709274900000|2024-03-01 06:35:00|39028.6|39023.8|39029.1|39024.3|39029.6|39024.8|39027.6|39022.8|25
1709275200000|2024-03-01 06:40:00|39028.6|39023.8|39030.1|39025.3|39034.1|39029.3|39027.6|39022.8|42
1709275500000|2024-03-01 06:45:00|39029.6|39024.8|39031.1|39026.3|39035.1|39030.3|39029.6|39024.8|43
1709275800000|2024-03-01 06:50:00|39030.6|39025.8|39027.6|39022.8|39031.1|39026.3|39026.1|39021.3|19
1709276100000|2024-03-01 06:55:00|39028.1|39023.3|39035.1|39030.3|39035.6|39030.8|39027.1|39022.3|30
1709276400000|2024-03-01 07:00:00|39034.5|39030.9|39049.5|39045.9|39051.5|39047.9|39028|39024.4|338
1709276700000|2024-03-01 07:05:00|39049|39045.4|39042.5|39038.9|39050|39046.4|39037.5|39033.9|102
1709277000000|2024-03-01 07:10:00|39042|39038.4|39040.5|39036.9|39043.5|39039.9|39036|39032.4|77
1709277300000|2024-03-01 07:15:00|39040|39036.4|39041|39037.4|39046.5|39042.9|39038.5|39034.9|106
1709277600000|2024-03-01 07:20:00|39041.5|39037.9|39031|39027.4|39042|39038.4|39029.5|39025.9|123
1709277900000|2024-03-01 07:25:00|39029.5|39025.9|39028.5|39024.9|39033|39029.4|39028|39024.4|112
1709278200000|2024-03-01 07:30:00|39029|39025.4|39029.5|39025.9|39034|39030.4|39025.5|39021.9|156
1709278500000|2024-03-01 07:35:00|39029|39025.4|39029.5|39025.9|39032.5|39028.9|39027|39023.4|79
1709278800000|2024-03-01 07:40:00|39029|39025.4|39028.5|39024.9|39030.5|39026.9|39026|39022.4|64
1709279100000|2024-03-01 07:45:00|39028|39024.4|39021|39017.4|39028.5|39024.9|39020|39016.4|78
1709279400000|2024-03-01 07:50:00|39020.5|39016.9|39021|39017.4|39023.5|39019.9|39016.5|39012.9|59
1709279700000|2024-03-01 07:55:00|39020.5|39016.9|39010.5|39006.9|39021.5|39017.9|39010|39006.4|254
1709280000000|2024-03-01 08:00:00|39011|39007.4|39008.5|39004.9|39011|39007.4|38998|38994.4|330
1709280300000|2024-03-01 08:05:00|39009|39005.4|39005.5|39001.9|39017|39013.4|39000.5|38996.9|185
1709280600000|2024-03-01 08:10:00|39006|39002.4|38999.5|38995.9|39006|39002.4|38997.5|38993.9|154
1709280900000|2024-03-01 08:15:00|38999|38995.4|38988|38984.4|39002.5|38998.9|38983.5|38979.9|255
1709281200000|2024-03-01 08:20:00|38988.5|38984.9|38987.5|38983.9|38993.5|38989.9|38982|38978.4|92
1709281500000|2024-03-01 08:25:00|38987|38983.4|38987.5|38983.9|38989|38985.4|38980|38976.4|182
1709281800000|2024-03-01 08:30:00|38988|38984.4|38982.5|38978.9|38993|38989.4|38982.5|38978.9|236
1709282100000|2024-03-01 08:35:00|38982|38978.4|38987.5|38983.9|38989.5|38985.9|38982|38978.4|193
1709282400000|2024-03-01 08:40:00|38987|38983.4|38976.5|38972.9|38987.5|38983.9|38974|38970.4|165
1709282700000|2024-03-01 08:45:00|38977|38973.4|38968|38964.4|38981.5|38977.9|38963.5|38959.9|189
1709283000000|2024-03-01 08:50:00|38969|38965.4|38971.5|38967.9|38974.5|38970.9|38965.5|38961.9|155
1709283300000|2024-03-01 08:55:00|38971|38967.4|38976.5|38972.9|38978|38974.4|38969.5|38965.9|123
1709283600000|2024-03-01 09:00:00|38976|38972.4|38979.5|38975.9|38989.5|38985.9|38976|38972.4|262
1709283900000|2024-03-01 09:05:00|38980|38976.4|38993.5|38989.9|38994.5|38990.9|38973|38969.4|234
1709284200000|2024-03-01 09:10:00|38993|38989.4|38994.5|38990.9|39001|38997.4|38983.5|38979.9|172
1709284500000|2024-03-01 09:15:00|38995|38991.4|39005.5|39001.9|39006|39002.4|38992|38988.4|250
1709284800000|2024-03-01 09:20:00|39006|39002.4|39008|39004.4|39015.5|39011.9|39005.5|39001.9|205
1709285100000|2024-03-01 09:25:00|39008.5|39004.9|39001|38997.4|39010.5|39006.9|39000.5|38996.9|137
1709285400000|2024-03-01 09:30:00|39001.5|38997.9|38982.5|38978.9|39002.5|38998.9|38972.5|38968.9|308
1709285700000|2024-03-01 09:35:00|38983|38979.4|38987|38983.4|38989.5|38985.9|38979|38975.4|143
1709286000000|2024-03-01 09:40:00|38987.5|38983.9|38987.5|38983.9|38995|38991.4|38987|38983.4|118
1709286300000|2024-03-01 09:45:00|38987|38983.4|38988.5|38984.9|38991.5|38987.9|38981.5|38977.9|95
1709286600000|2024-03-01 09:50:00|38988|38984.4|38988|38984.4|38996|38992.4|38984.5|38980.9|82
1709286900000|2024-03-01 09:55:00|38987.5|38983.9|38981.5|38977.9|38987.5|38983.9|38980|38976.4|95
1709287200000|2024-03-01 10:00:00|38981|38977.4|38965|38961.4|38981|38977.4|38958|38954.4|348
1709287500000|2024-03-01 10:05:00|38965.5|38961.9|38973|38969.4|38977|38973.4|38963|38959.4|189
1709287800000|2024-03-01 10:10:00|38973.5|38969.9|38946.5|38942.9|38973.5|38969.9|38940|38936.4|383
1709288100000|2024-03-01 10:15:00|38947|38943.4|38912.5|38908.9|38950.5|38946.9|38899|38895.4|1106
1709288400000|2024-03-01 10:20:00|38913|38909.4|38904|38900.4|38916.5|38912.9|38901|38897.4|1040
1709288700000|2024-03-01 10:25:00|38903.5|38899.9|38892.5|38888.9|38906.5|38902.9|38888|38884.4|441
1709289000000|2024-03-01 10:30:00|38892|38888.4|38910|38906.4|38912.5|38908.9|38888|38884.4|549
1709289300000|2024-03-01 10:35:00|38909.5|38905.9|38921.5|38917.9|38930.5|38926.9|38901|38897.4|284
1709289600000|2024-03-01 10:40:00|38921|38917.4|38915.5|38911.9|38921.5|38917.9|38909|38905.4|186
1709289900000|2024-03-01 10:45:00|38915|38911.4|38911.5|38907.9|38918.5|38914.9|38907|38903.4|181
1709290200000|2024-03-01 10:50:00|38912|38908.4|38908.5|38904.9|38917|38913.4|38900.5|38896.9|225
1709290500000|2024-03-01 10:55:00|38909|38905.4|38921.5|38917.9|38923.5|38919.9|38907|38903.4|152
1709290800000|2024-03-01 11:00:00|38922|38918.4|38936.5|38932.9|38937|38933.4|38919.5|38915.9|223
1709291100000|2024-03-01 11:05:00|38936|38932.4|38933|38929.4|38940|38936.4|38932.5|38928.9|168
1709291400000|2024-03-01 11:10:00|38932.5|38928.9|38942|38938.4|38944|38940.4|38932.5|38928.9|162
1709291700000|2024-03-01 11:15:00|38942.5|38938.9|38947.5|38943.9|38949|38945.4|38942|38938.4|171
1709292000000|2024-03-01 11:20:00|38948|38944.4|38950|38946.4|38953|38949.4|38944.5|38940.9|136
1709292300000|2024-03-01 11:25:00|38949.5|38945.9|38945.5|38941.9|38952.5|38948.9|38945|38941.4|67
1709292600000|2024-03-01 11:30:00|38946|38942.4|38954.5|38950.9|38959.5|38955.9|38941.5|38937.9|289
1709292900000|2024-03-01 11:35:00|38954|38950.4|38948.5|38944.9|38956.5|38952.9|38947.5|38943.9|222
1709293200000|2024-03-01 11:40:00|38948|38944.4|38956.5|38952.9|38960.5|38956.9|38948|38944.4|244
1709293500000|2024-03-01 11:45:00|38956|38952.4|38956.5|38952.9|38962.5|38958.9|38953.5|38949.9|146
1709293800000|2024-03-01 11:50:00|38957|38953.4|38953|38949.4|38959|38955.4|38951|38947.4|141
1709294100000|2024-03-01 11:55:00|38952.5|38948.9|38959|38955.4|38959.5|38955.9|38951.5|38947.9|134
1709294400000|2024-03-01 12:00:00|38959.5|38955.9|38959.5|38955.9|38966|38962.4|38956|38952.4|265
1709294700000|2024-03-01 12:05:00|38959|38955.4|38949|38945.4|38963.5|38959.9|38949|38945.4|212
1709295000000|2024-03-01 12:10:00|38948.5|38944.9|38939.5|38935.9|38950.5|38946.9|38937|38933.4|282
1709295300000|2024-03-01 12:15:00|38940|38936.4|38932.5|38928.9|38941|38937.4|38930.5|38926.9|233
1709295600000|2024-03-01 12:20:00|38933|38929.4|38927.5|38923.9|38938.5|38934.9|38925|38921.4|169
1709295900000|2024-03-01 12:25:00|38928|38924.4|38928.5|38924.9|38936|38932.4|38925.5|38921.9|172
1709296200000|2024-03-01 12:30:00|38928|38924.4|38925|38921.4|38928|38924.4|38917.5|38913.9|207
1709296500000|2024-03-01 12:35:00|38925.5|38921.9|38939.5|38935.9|38940.5|38936.9|38925.5|38921.9|302
1709296800000|2024-03-01 12:40:00|38940|38936.4|38935.5|38931.9|38940.5|38936.9|38934.5|38930.9|141
1709297100000|2024-03-01 12:45:00|38935|38931.4|38945|38941.4|38947|38943.4|38933.5|38929.9|152
1709297400000|2024-03-01 12:50:00|38944.5|38940.9|38956.5|38952.9|38958|38954.4|38942.5|38938.9|256
1709297700000|2024-03-01 12:55:00|38957|38953.4|38951|38947.4|38957.5|38953.9|38949|38945.4|263
1709298000000|2024-03-01 13:00:00|38951.5|38947.9|38958.5|38954.9|38959|38955.4|38945.5|38941.9|390
1709298300000|2024-03-01 13:05:00|38957.5|38953.9|38974.5|38970.9|38978|38974.4|38957|38953.4|422
1709298600000|2024-03-01 13:10:00|38975|38971.4|38977.5|38973.9|38977.5|38973.9|38967|38963.4|256
1709298900000|2024-03-01 13:15:00|38977|38973.4|38984.5|38980.9|38986.5|38982.9|38974.5|38970.9|244
1709299200000|2024-03-01 13:20:00|38984|38980.4|38971.5|38967.9|38985.5|38981.9|38966.5|38962.9|239
1709299500000|2024-03-01 13:25:00|38972|38968.4|38982|38978.4|38982|38978.4|38969|38965.4|163
1709299800000|2024-03-01 13:30:00|38981.5|38977.9|38975|38971.4|38985|38981.4|38973.5|38969.9|247
1709300100000|2024-03-01 13:35:00|38975.5|38971.9|38972.5|38968.9|38977|38973.4|38948|38944.4|1212
1709300400000|2024-03-01 13:40:00|38972|38968.4|38963|38959.4|38982.5|38978.9|38958.5|38954.9|262
1709300700000|2024-03-01 13:45:00|38962.5|38958.9|38984.5|38980.9|38987|38983.4|38958.5|38954.9|234
1709301000000|2024-03-01 13:50:00|38985|38981.4|38963|38959.4|38985.5|38981.9|38961.5|38957.9|150
1709301300000|2024-03-01 13:55:00|38962.5|38958.9|38970.5|38966.9|38974|38970.4|38959|38955.4|99
1709301600000|2024-03-01 14:00:00|38970|38966.4|38971|38967.4|38975.5|38971.9|38965|38961.4|187
1709301900000|2024-03-01 14:05:00|38970.5|38966.9|38962.5|38958.9|38972.5|38968.9|38961|38957.4|266
1709302200000|2024-03-01 14:10:00|38963|38959.4|38970.5|38966.9|38973|38969.4|38963|38959.4|128
1709302500000|2024-03-01 14:15:00|38971|38967.4|38962.5|38958.9|38972.5|38968.9|38960|38956.4|433
1709302800000|2024-03-01 14:20:00|38962|38958.4|38963.5|38959.9|38970|38966.4|38959|38955.4|380
1709303100000|2024-03-01 14:25:00|38963|38959.4|38950.5|38946.9|38963.5|38959.9|38945|38941.4|847
1709303400000|2024-03-01 14:30:00|38949.9|38947.5|38980.9|38978.5|39006.4|39004|38935.4|38933|6725
1709303700000|2024-03-01 14:35:00|38980.4|38978|38955.4|38953|38986.4|38984|38942.9|38940.5|3059
1709304000000|2024-03-01 14:40:00|38956.4|38954|38931.9|38929.5|38956.4|38954|38912.4|38910|2718
1709304300000|2024-03-01 14:45:00|38931.4|38929|38910.4|38908|38943.9|38941.5|38903.9|38901.5|2330
1709304600000|2024-03-01 14:50:00|38910.9|38908.5|38854.9|38852.5|38912.4|38910|38851.9|38849.5|2397
1709304900000|2024-03-01 14:55:00|38855.4|38853|38868.9|38866.5|38869.9|38867.5|38851.9|38849.5|1658
1709305200000|2024-03-01 15:00:00|38898.4|38896|38857.9|38855.5|38946.9|38944.5|38845.4|38843|5599
1709305500000|2024-03-01 15:05:00|38858.4|38856|38909.9|38907.5|38919.4|38917|38856.9|38854.5|2626
1709305800000|2024-03-01 15:10:00|38910.4|38908|38943.9|38941.5|38945.4|38943|38910.4|38908|2232
1709306100000|2024-03-01 15:15:00|38943.4|38941|38966.9|38964.5|38986.4|38984|38942.9|38940.5|2801
1709306400000|2024-03-01 15:20:00|38968|38965.6|38988.5|38986.1|38993.5|38991.1|38968|38965.6|1907
1709306700000|2024-03-01 15:25:00|38989|38986.6|39016|39013.6|39016.5|39014.1|38983.5|38981.1|1879
1709307000000|2024-03-01 15:30:00|39016.5|39014.1|38988.5|38986.1|39023.5|39021.1|38979.5|38977.1|2626
1709307300000|2024-03-01 15:35:00|38988|38985.6|38979.5|38977.1|39007.5|39005.1|38977.5|38975.1|1452
1709307600000|2024-03-01 15:40:00|38978|38975.6|39024|39021.6|39030.5|39028.1|38976|38973.6|1373
1709307900000|2024-03-01 15:45:00|39024.5|39022.1|39033|39030.6|39052.5|39050.1|39021.5|39019.1|2024
1709308200000|2024-03-01 15:50:00|39033.5|39031.1|39047.5|39045.1|39060.5|39058.1|39033.5|39031.1|1353
1709308500000|2024-03-01 15:55:00|39047|39044.6|39034|39031.6|39070.5|39068.1|39021|39018.6|2158
1709308800000|2024-03-01 16:00:00|39033.5|39031.1|39058.5|39056.1|39065.5|39063.1|39028.5|39026.1|1601
1709309100000|2024-03-01 16:05:00|39058|39055.6|39061.5|39059.1|39084.5|39082.1|39054.5|39052.1|2480
1709309400000|2024-03-01 16:10:00|39062|39059.6|39042.5|39040.1|39076.5|39074.1|39039|39036.6|2542
1709309700000|2024-03-01 16:15:00|39043.5|39041.1|39050.5|39048.1|39065.5|39063.1|39043.5|39041.1|955
1709310000000|2024-03-01 16:20:00|39050|39047.6|39049.5|39047.1|39064|39061.6|39043|39040.6|1073
1709310300000|2024-03-01 16:25:00|39048|39045.6|39008.5|39006.1|39049|39046.6|39005.5|39003.1|1542
1709310600000|2024-03-01 16:30:00|39009|39006.6|38985|38982.6|39011.5|39009.1|38979|38976.6|1745
1709310900000|2024-03-01 16:35:00|38985.5|38983.1|39009.5|39007.1|39011|39008.6|38957.5|38955.1|2581
1709311200000|2024-03-01 16:40:00|39008.6|39006.2|39011.6|39009.2|39022.1|39019.7|39002.6|39000.2|1172
1709311500000|2024-03-01 16:45:00|39011.1|39008.7|39031.6|39029.2|39031.6|39029.2|39009.1|39006.7|770
1709311800000|2024-03-01 16:50:00|39031.1|39028.7|39035.1|39032.7|39037.1|39034.7|39020.6|39018.2|603
1709312100000|2024-03-01 16:55:00|39035.6|39033.2|39037.6|39035.2|39054.6|39052.2|39030.6|39028.2|951
1709312400000|2024-03-01 17:00:00|39038.6|39036.2|39036.6|39034.2|39043.1|39040.7|39021.6|39019.2|713
1709312700000|2024-03-01 17:05:00|39036.1|39033.7|39032.6|39030.2|39051.6|39049.2|39023.1|39020.7|783
1709313000000|2024-03-01 17:10:00|39033.1|39030.7|39052.1|39049.7|39063.1|39060.7|39032.6|39030.2|876
1709313300000|2024-03-01 17:15:00|39052.6|39050.2|39064.1|39061.7|39066.6|39064.2|39042.6|39040.2|638
1709313600000|2024-03-01 17:20:00|39064.6|39062.2|39071.6|39069.2|39079.6|39077.2|39062.6|39060.2|1206
1709313900000|2024-03-01 17:25:00|39072.1|39069.7|39069.6|39067.2|39090.6|39088.2|39067.6|39065.2|971
1709314200000|2024-03-01 17:30:00|39070.6|39068.2|39072.1|39069.7|39078.1|39075.7|39060.6|39058.2|780
1709314500000|2024-03-01 17:35:00|39071.6|39069.2|39064.6|39062.2|39085.1|39082.7|39064.6|39062.2|836
1709314800000|2024-03-01 17:40:00|39065.1|39062.7|39062.6|39060.2|39070.1|39067.7|39051.6|39049.2|1046
1709315100000|2024-03-01 17:45:00|39063.1|39060.7|39076.6|39074.2|39078.6|39076.2|39050.1|39047.7|807
1709315400000|2024-03-01 17:50:00|39077.1|39074.7|39078.1|39075.7|39085.6|39083.2|39072.1|39069.7|817
1709315700000|2024-03-01 17:55:00|39078.6|39076.2|39060.6|39058.2|39082.1|39079.7|39059.1|39056.7|484
1709316000000|2024-03-01 18:00:00|39060.2|39057.8|39043.7|39041.3|39063.2|39060.8|39036.2|39033.8|765
1709316300000|2024-03-01 18:05:00|39043.2|39040.8|39044.2|39041.8|39057.7|39055.3|39037.2|39034.8|776
1709316600000|2024-03-01 18:10:00|39044.7|39042.3|39042.7|39040.3|39059.2|39056.8|39040.7|39038.3|389
1709316900000|2024-03-01 18:15:00|39043.2|39040.8|39044.2|39041.8|39064.2|39061.8|39041.2|39038.8|352
1709317200000|2024-03-01 18:20:00|39044.7|39042.3|39058.2|39055.8|39064.2|39061.8|39039.2|39036.8|865
1709317500000|2024-03-01 18:25:00|39059.2|39056.8|39069.2|39066.8|39079.2|39076.8|39056.7|39054.3|867
1709317800000|2024-03-01 18:30:00|39069.7|39067.3|39071.2|39068.8|39077.2|39074.8|39059.2|39056.8|639
1709318100000|2024-03-01 18:35:00|39068.2|39065.8|39055.2|39052.8|39072.2|39069.8|39051.2|39048.8|439
1709318400000|2024-03-01 18:40:00|39055.7|39053.3|39069.7|39067.3|39074.2|39071.8|39054.2|39051.8|890
1709318700000|2024-03-01 18:45:00|39069.2|39066.8|39061.2|39058.8|39080.7|39078.3|39056.2|39053.8|622
1709319000000|2024-03-01 18:50:00|39060.7|39058.3|39057.2|39054.8|39061.2|39058.8|39043.7|39041.3|441
1709319300000|2024-03-01 18:55:00|39057.7|39055.3|39078.7|39076.3|39084.2|39081.8|39057.2|39054.8|784
1709319600000|2024-03-01 19:00:00|39079.2|39076.8|39105.7|39103.3|39108.2|39105.8|39077.7|39075.3|1450
1709319900000|2024-03-01 19:05:00|39105.2|39102.8|39101.2|39098.8|39114.2|39111.8|39094.7|39092.3|746
1709320200000|2024-03-01 19:10:00|39101.7|39099.3|39115.2|39112.8|39121.2|39118.8|39101.7|39099.3|824
1709320500000|2024-03-01 19:15:00|39115.7|39113.3|39096.2|39093.8|39127.2|39124.8|39092.2|39089.8|926
1709320800000|2024-03-01 19:20:00|39096.7|39094.3|39093.7|39091.3|39108.7|39106.3|39075.2|39072.8|1080
1709321100000|2024-03-01 19:25:00|39093.2|39090.8|39103.7|39101.3|39108.2|39105.8|39087.7|39085.3|728
1709321400000|2024-03-01 19:30:00|39104.2|39101.8|39078.2|39075.8|39112.7|39110.3|39070.2|39067.8|1049
1709321700000|2024-03-01 19:35:00|39078.7|39076.3|39073.5|39071.1|39091.5|39089.1|39066|39063.6|651
1709322000000|2024-03-01 19:40:00|39073|39070.6|39069.5|39067.1|39082|39079.6|39065.5|39063.1|580
1709322300000|2024-03-01 19:45:00|39069|39066.6|39074.5|39072.1|39083.5|39081.1|39067.5|39065.1|371
1709322600000|2024-03-01 19:50:00|39074|39071.6|39082.5|39080.1|39089|39086.6|39074|39071.6|480
1709322900000|2024-03-01 19:55:00|39082|39079.6|39085|39082.6|39090|39087.6|39081|39078.6|493
1709323200000|2024-03-01 20:00:00|39084.5|39082.1|39065.5|39063.1|39085.5|39083.1|39058.5|39056.1|1060
1709323500000|2024-03-01 20:05:00|39066|39063.6|39050|39047.6|39073.5|39071.1|39037.5|39035.1|1213
1709323800000|2024-03-01 20:10:00|39049.5|39047.1|39054|39051.6|39059.5|39057.1|39035.5|39033.1|652
1709324100000|2024-03-01 20:15:00|39053.5|39051.1|39065.5|39063.1|39066.5|39064.1|39046.5|39044.1|701
1709324400000|2024-03-01 20:20:00|39065|39062.6|39068|39065.6|39087.5|39085.1|39064|39061.6|1015
1709324700000|2024-03-01 20:25:00|39067.5|39065.1|39087|39084.6|39092.5|39090.1|39066.5|39064.1|537
1709325000000|2024-03-01 20:30:00|39086.5|39084.1|39088|39085.6|39095.5|39093.1|39072.5|39070.1|648
1709325300000|2024-03-01 20:35:00|39087.5|39085.1|39089.5|39087.1|39099|39096.6|39081.5|39079.1|766
1709325600000|2024-03-01 20:40:00|39089|39086.6|39091|39088.6|39092|39089.6|39080|39077.6|852
1709325900000|2024-03-01 20:45:00|39090|39087.6|39098.5|39096.1|39108|39105.6|39089|39086.6|1252
1709326200000|2024-03-01 20:50:00|39099|39096.6|39096|39093.6|39099|39096.6|39069.5|39067.1|1506
1709326500000|2024-03-01 20:55:00|39096.5|39094.1|39090.5|39088.1|39109|39106.6|39080|39077.6|4935
1709326800000|2024-03-01 21:00:00|39090|39087.6|39068.2|39063.4|39092.2|39087.6|39065.2|39060.4|2173
1709327100000|2024-03-01 21:05:00|39067.7|39062.9|39068.2|39063.4|39078.2|39073.4|39065.2|39060.4|510
1709327400000|2024-03-01 21:10:00|39068.7|39063.9|39061.7|39056.9|39070.2|39065.4|39059.2|39054.4|383
1709327700000|2024-03-01 21:15:00|39062.2|39057.4|39055.7|39050.9|39062.2|39057.4|39052.7|39047.9|168
1709328000000|2024-03-01 21:20:00|39055.2|39050.4|39057.2|39052.4|39059.2|39054.4|39053.7|39048.9|153
1709328300000|2024-03-01 21:25:00|39056.7|39051.9|39051.2|39046.4|39056.7|39051.9|39051.2|39046.4|62
1709328600000|2024-03-01 21:30:00|39050.7|39045.9|39055.7|39050.9|39056.7|39051.9|39050.2|39045.4|97
1709328900000|2024-03-01 21:35:00|39056.2|39051.4|39060.2|39055.4|39061.2|39056.4|39055.7|39050.9|91
1709329200000|2024-03-01 21:40:00|39059.7|39054.9|39058.2|39053.4|39061.2|39056.4|39055.2|39050.4|122
1709329500000|2024-03-01 21:45:00|39057.7|39052.9|39054.7|39049.9|39057.7|39052.9|39053.7|39048.9|68
1709329800000|2024-03-01 21:50:00|39055.2|39050.4|39050.2|39045.4|39056.2|39051.4|39050.2|39045.4|132
1709330100000|2024-03-01 21:55:00|39050.7|39045.9|39036.4|39026.6|39050.7|39045.9|39031.7|39026.3|326
1709506800000|2024-03-03 23:00:00|39071.5|39066.7|39073|39068.2|39080.5|39075.7|39070|39065.2|409
1709507100000|2024-03-03 23:05:00|39074|39069.2|39078.5|39073.7|39079|39074.2|39072.5|39067.7|107
1709507400000|2024-03-03 23:10:00|39079|39074.2|39066|39061.2|39081|39076.2|39065|39060.2|179
1709507700000|2024-03-03 23:15:00|39066.5|39061.7|39062|39057.2|39070.5|39065.7|39062|39057.2|70
1709508000000|2024-03-03 23:20:00|39062.5|39057.7|39058|39053.2|39062.5|39057.7|39052.5|39047.7|138
1709508300000|2024-03-03 23:25:00|39058.5|39053.7|39063|39058.2|39065.5|39060.7|39056.5|39051.7|72
1709508600000|2024-03-03 23:30:00|39062.5|39057.7|39062.5|39057.7|39069|39064.2|39061|39056.2|59
1709508900000|2024-03-03 23:35:00|39063|39058.2|39059.5|39054.7|39065|39060.2|39057.5|39052.7|72
1709509200000|2024-03-03 23:40:00|39060|39055.2|39056|39051.2|39064|39059.2|39055|39050.2|56
1709509500000|2024-03-03 23:45:00|39055.5|39050.7|39056.5|39051.7|39060|39055.2|39054|39049.2|32
1709509800000|2024-03-03 23:50:00|39057|39052.2|39057.5|39052.7|39060.5|39055.7|39057|39052.2|29
1709510100000|2024-03-03 23:55:00|39057|39052.2|39060.5|39055.7|39061|39056.2|39055|39050.2|30
1709510400000|2024-03-04 00:00:00|39061.5|39056.7|39053.5|39048.7|39062|39057.2|39050.5|39045.7|85
1709510700000|2024-03-04 00:05:00|39053|39048.2|39053.5|39048.7|39055.5|39050.7|39044|39039.2|120
1709511000000|2024-03-04 00:10:00|39052.5|39047.7|39053.5|39048.7|39057|39052.2|39051.5|39046.7|62
1709511300000|2024-03-04 00:15:00|39053|39048.2|39049.5|39044.7|39056.5|39051.7|39048.5|39043.7|85
1709511600000|2024-03-04 00:20:00|39050|39045.2|39060|39055.2|39060.5|39055.7|39050|39045.2|48
1709511900000|2024-03-04 00:25:00|39059.5|39054.7|39061.5|39056.7|39062.5|39057.7|39058.5|39053.7|76
1709512200000|2024-03-04 00:30:00|39061|39056.2|39066.5|39061.7|39070|39065.2|39060|39055.2|61
1709512500000|2024-03-04 00:35:00|39066|39061.2|39068.5|39063.7|39070|39065.2|39065.5|39060.7|52
1709512800000|2024-03-04 00:40:00|39068|39063.2|39063.5|39058.7|39068|39063.2|39062.5|39057.7|44
1709513100000|2024-03-04 00:45:00|39064|39059.2|39061.5|39056.7|39064.5|39059.7|39060|39055.2|56
1709513400000|2024-03-04 00:50:00|39062|39057.2|39060.5|39055.7|39064.5|39059.7|39060|39055.2|29
1709513700000|2024-03-04 00:55:00|39060|39055.2|39060|39055.2|39060.5|39055.7|39057.5|39052.7|19
1709514000000|2024-03-04 01:00:00|39060.5|39055.7|39059|39054.2|39063.5|39058.7|39058|39053.2|72
1709514300000|2024-03-04 01:05:00|39059.5|39054.7|39058.5|39053.7|39060.5|39055.7|39055|39050.2|99
1709514600000|2024-03-04 01:10:00|39059|39054.2|39061|39056.2|39062|39057.2|39055.5|39050.7|95
1709514900000|2024-03-04 01:15:00|39061.5|39056.7|39059.5|39054.7|39061.5|39056.7|39057.5|39052.7|58
1709515200000|2024-03-04 01:20:00|39059|39054.2|39053.5|39048.7|39060.5|39055.7|39053.5|39048.7|57
1709515500000|2024-03-04 01:25:00|39054|39049.2|39060|39055.2|39060|39055.2|39053|39048.2|54
1709515800000|2024-03-04 01:30:00|39060.5|39055.7|39057|39052.2|39060.5|39055.7|39054|39049.2|49
1709516100000|2024-03-04 01:35:00|39057.5|39052.7|39061|39056.2|39063|39058.2|39057.5|39052.7|52
1709516400000|2024-03-04 01:40:00|39061.5|39056.7|39059|39054.2|39062.5|39057.7|39058|39053.2|64
1709516700000|2024-03-04 01:45:00|39058|39053.2|39060.5|39055.7|39061|39056.2|39056.5|39051.7|38
1709517000000|2024-03-04 01:50:00|39060|39055.2|39053.5|39048.7|39061.5|39056.7|39053|39048.2|60
1709517300000|2024-03-04 01:55:00|39054|39049.2|39054.5|39049.7|39056|39051.2|39052.5|39047.7|35
1709517600000|2024-03-04 02:00:00|39054|39049.2|39055|39050.2|39056.5|39051.7|39052|39047.2|36
1709517900000|2024-03-04 02:05:00|39054.5|39049.7|39045|39040.2|39054.5|39049.7|39045|39040.2|67
1709518200000|2024-03-04 02:10:00|39045.5|39040.7|39044.5|39039.7|39048|39043.2|39043|39038.2|91
1709518500000|2024-03-04 02:15:00|39044|39039.2|39051.5|39046.7|39053|39048.2|39043.5|39038.7|96
1709518800000|2024-03-04 02:20:00|39051|39046.2|39053.5|39048.7|39055.5|39050.7|39050.5|39045.7|40
1709519100000|2024-03-04 02:25:00|39053|39048.2|39053.5|39048.7|39054|39049.2|39051.5|39046.7|15
1709519400000|2024-03-04 02:30:00|39053|39048.2|39054|39049.2|39056.5|39051.7|39050.5|39045.7|27
1709519700000|2024-03-04 02:35:00|39053.5|39048.7|39053|39048.2|39054.5|39049.7|39052|39047.2|25
1709520000000|2024-03-04 02:40:00|39052.5|39047.7|39054|39049.2|39056|39051.2|39051.5|39046.7|55
1709520300000|2024-03-04 02:45:00|39054.5|39049.7|39053.5|39048.7|39056|39051.2|39052|39047.2|73
1709520600000|2024-03-04 02:50:00|39054|39049.2|39048|39043.2|39054|39049.2|39048|39043.2|23
1709520900000|2024-03-04 02:55:00|39047.5|39042.7|39047.5|39042.7|39050|39045.2|39045.5|39040.7|34
1709521200000|2024-03-04 03:00:00|39048|39043.2|39045.5|39040.7|39049|39044.2|39045|39040.2|32
1709521500000|2024-03-04 03:05:00|39045|39040.2|39040.5|39035.7|39045|39040.2|39039|39034.2|40
1709521800000|2024-03-04 03:10:00|39040|39035.2|39038.5|39033.7|39040|39035.2|39038|39033.2|28
1709522100000|2024-03-04 03:15:00|39039|39034.2|39042|39037.2|39042|39037.2|39038.5|39033.7|43
1709522400000|2024-03-04 03:20:00|39042.5|39037.7|39039.5|39034.7|39042.5|39037.7|39038|39033.2|30
1709522700000|2024-03-04 03:25:00|39040|39035.2|39040|39035.2|39042|39037.2|39037|39032.2|46
1709523000000|2024-03-04 03:30:00|39039.5|39034.7|39039|39034.2|39041|39036.2|39038|39033.2|31
1709523300000|2024-03-04 03:35:00|39038.5|39033.7|39037.5|39032.7|39039|39034.2|39036.5|39031.7|52
1709523600000|2024-03-04 03:40:00|39037|39032.2|39036.5|39031.7|39037|39032.2|39032|39027.2|28
1709523900000|2024-03-04 03:45:00|39036|39031.2|39036.5|39031.7|39037|39032.2|39036|39031.2|7
1709524200000|2024-03-04 03:50:00|39037|39032.2|39039|39034.2|39039.5|39034.7|39036.5|39031.7|13
1709524500000|2024-03-04 03:55:00|39038.5|39033.7|39036|39031.2|39039|39034.2|39034|39029.2|61
1709524800000|2024-03-04 04:00:00|39036.5|39031.7|39043.5|39038.7|39043.5|39038.7|39036|39031.2|14
1709525100000|2024-03-04 04:05:00|39044|39039.2|39044|39039.2|39045.5|39040.7|39042.5|39037.7|17
1709525400000|2024-03-04 04:10:00|39043.5|39038.7|39044.5|39039.7|39045.5|39040.7|39043|39038.2|23
1709525700000|2024-03-04 04:15:00|39044|39039.2|39044.5|39039.7|39046|39041.2|39041|39036.2|50
1709526000000|2024-03-04 04:20:00|39044|39039.2|39045.5|39040.7|39046|39041.2|39043.5|39038.7|17
1709526300000|2024-03-04 04:25:00|39046.5|39041.7|39043.5|39038.7|39048|39043.2|39043|39038.2|49
1709526600000|2024-03-04 04:30:00|39043|39038.2|39044|39039.2|39045|39040.2|39042|39037.2|3
1709526900000|2024-03-04 04:35:00|39044.5|39039.7|39045.5|39040.7|39046.5|39041.7|39043|39038.2|16
1709527200000|2024-03-04 04:40:00|39046|39041.2|39044|39039.2|39047|39042.2|39043.5|39038.7|11
1709527500000|2024-03-04 04:45:00|39043.5|39038.7|39041|39036.2|39043.5|39038.7|39039|39034.2|40
1709527800000|2024-03-04 04:50:00|39040.5|39035.7|39043.5|39038.7|39044|39039.2|39039.5|39034.7|23
1709528100000|2024-03-04 04:55:00|39044|39039.2|39044.5|39039.7|39045|39040.2|39043|39038.2|7
1709528400000|2024-03-04 05:00:00|39045|39040.2|39045.5|39040.7|39047|39042.2|39043|39038.2|13
1709528700000|2024-03-04 05:05:00|39045|39040.2|39044|39039.2|39045.5|39040.7|39043|39038.2|16
1709529000000|2024-03-04 05:10:00|39043.5|39038.7|39041.5|39036.7|39044|39039.2|39041|39036.2|14
1709529300000|2024-03-04 05:15:00|39041|39036.2|39041.5|39036.7|39042|39037.2|39040|39035.2|27
1709529600000|2024-03-04 05:20:00|39042|39037.2|39040|39035.2|39042.5|39037.7|39039|39034.2|32
1709529900000|2024-03-04 05:25:00|39040.5|39035.7|39040|39035.2|39043.5|39038.7|39040|39035.2|28
1709530200000|2024-03-04 05:30:00|39039.5|39034.7|39039|39034.2|39040.5|39035.7|39039|39034.2|33
1709530500000|2024-03-04 05:35:00|39038|39033.2|39037.5|39032.7|39038.5|39033.7|39035|39030.2|50
1709530800000|2024-03-04 05:40:00|39038|39033.2|39037|39032.2|39039|39034.2|39036|39031.2|28
1709531100000|2024-03-04 05:45:00|39038|39033.2|39036|39031.2|39038|39033.2|39035|39030.2|31
1709531400000|2024-03-04 05:50:00|39035.5|39030.7|39037|39032.2|39038.5|39033.7|39035|39030.2|43
1709531700000|2024-03-04 05:55:00|39037.5|39032.7|39035.5|39030.7|39039|39034.2|39035|39030.2|61
1709532000000|2024-03-04 06:00:00|39035|39030.2|39034.5|39029.7|39035.5|39030.7|39033|39028.2|64
1709532300000|2024-03-04 06:05:00|39034|39029.2|39033|39028.2|39034.5|39029.7|39032|39027.2|30
1709532600000|2024-03-04 06:10:00|39032.5|39027.7|39039|39034.2|39039|39034.2|39032|39027.2|40
1709532900000|2024-03-04 06:15:00|39038.5|39033.7|39039|39034.2|39039|39034.2|39037|39032.2|31
1709533200000|2024-03-04 06:20:00|39038.5|39033.7|39035.5|39030.7|39039|39034.2|39035|39030.2|28
1709533500000|2024-03-04 06:25:00|39035|39030.2|39034|39029.2|39036.5|39031.7|39033.5|39028.7|18
1709533800000|2024-03-04 06:30:00|39033.5|39028.7|39038.5|39033.7|39040.5|39035.7|39033|39028.2|86
1709534100000|2024-03-04 06:35:00|39038|39033.2|39036.5|39031.7|39042.5|39037.7|39036|39031.2|42
1709534400000|2024-03-04 06:40:00|39037|39032.2|39036.5|39031.7|39037.5|39032.7|39036|39031.2|17
1709534700000|2024-03-04 06:45:00|39037|39032.2|39035|39030.2|39037.5|39032.7|39033|39028.2|39
1709535000000|2024-03-04 06:50:00|39035.5|39030.7|39043.5|39038.7|39043.5|39038.7|39034|39029.2|45
1709535300000|2024-03-04 06:55:00|39043|39038.2|39041|39036.2|39043|39038.2|39038.5|39033.7|31
1709535600000|2024-03-04 07:00:00|39040.4|39036.8|39035.9|39032.3|39041.9|39038.3|39034.4|39030.8|117
1709535900000|2024-03-04 07:05:00|39036.9|39033.3|39043.9|39040.3|39046.4|39042.8|39036.9|39033.3|103
1709536200000|2024-03-04 07:10:00|39044.4|39040.8|39039.4|39035.8|39044.4|39040.8|39039.4|39035.8|40
1709536500000|2024-03-04 07:15:00|39039.9|39036.3|39031.4|39027.8|39039.9|39036.3|39030.4|39026.8|48
1709536800000|2024-03-04 07:20:00|39030.9|39027.3|39029.9|39026.3|39035.4|39031.8|39029.9|39026.3|50
1709537100000|2024-03-04 07:25:00|39030.4|39026.8|39031.9|39028.3|39031.9|39028.3|39026.4|39022.8|54
1709537400000|2024-03-04 07:30:00|39031.4|39027.8|39032.9|39029.3|39034.4|39030.8|39028.9|39025.3|74
1709537700000|2024-03-04 07:35:00|39032.4|39028.8|39033.9|39030.3|39034.9|39031.3|39028.4|39024.8|83
1709538000000|2024-03-04 07:40:00|39034.4|39030.8|39036.9|39033.3|39037.9|39034.3|39031.4|39027.8|28
1709538300000|2024-03-04 07:45:00|39037.4|39033.8|39038.9|39035.3|39039.9|39036.3|39036.4|39032.8|65
1709538600000|2024-03-04 07:50:00|39038.4|39034.8|39037.9|39034.3|39040.9|39037.3|39034.9|39031.3|45
1709538900000|2024-03-04 07:55:00|39037.4|39033.8|39033.9|39030.3|39041.9|39038.3|39033.9|39030.3|210
1709539200000|2024-03-04 08:00:00|39034.4|39030.8|39031.9|39028.3|39040.9|39037.3|39030.9|39027.3|191
1709539500000|2024-03-04 08:05:00|39032.4|39028.8|39037.9|39034.3|39038.9|39035.3|39031.4|39027.8|137
1709539800000|2024-03-04 08:10:00|39037.4|39033.8|39042.4|39038.8|39044.4|39040.8|39034.9|39031.3|180
1709540100000|2024-03-04 08:15:00|39041.9|39038.3|39037.9|39034.3|39044.9|39041.3|39033.9|39030.3|142
1709540400000|2024-03-04 08:20:00|39037.4|39033.8|39029.9|39026.3|39042.4|39038.8|39029.9|39026.3|164
1709540700000|2024-03-04 08:25:00|39029.4|39025.8|39025.4|39021.8|39037.4|39033.8|39025.4|39021.8|176
1709541000000|2024-03-04 08:30:00|39024.9|39021.3|39020.4|39016.8|39027.4|39023.8|39015.9|39012.3|200
1709541300000|2024-03-04 08:35:00|39019.9|39016.3|39017.9|39014.3|39020.9|39017.3|39014.9|39011.3|138
1709541600000|2024-03-04 08:40:00|39017.4|39013.8|39017.9|39014.3|39025.4|39021.8|39016.4|39012.8|279
1709541900000|2024-03-04 08:45:00|39018.4|39014.8|39022.9|39019.3|39028.4|39024.8|39017.9|39014.3|287
1709542200000|2024-03-04 08:50:00|39023.4|39019.8|39023.9|39020.3|39028.4|39024.8|39021.9|39018.3|102
1709542500000|2024-03-04 08:55:00|39024.4|39020.8|39026.9|39023.3|39029.4|39025.8|39022.4|39018.8|143
1709542800000|2024-03-04 09:00:00|39025.4|39021.8|39028.4|39024.8|39028.9|39025.3|39019.4|39015.8|292
1709543100000|2024-03-04 09:05:00|39027.9|39024.3|39028.9|39025.3|39030.4|39026.8|39017.4|39013.8|491
1709543400000|2024-03-04 09:10:00|39028.4|39024.8|39036.4|39032.8|39039.4|39035.8|39027.9|39024.3|282
1709543700000|2024-03-04 09:15:00|39036.9|39033.3|39045.4|39041.8|39046.9|39043.3|39032.9|39029.3|197
1709544000000|2024-03-04 09:20:00|39045.9|39042.3|39049.4|39045.8|39049.4|39045.8|39040.9|39037.3|166
1709544300000|2024-03-04 09:25:00|39048.9|39045.3|39040.4|39036.8|39048.9|39045.3|39038.4|39034.8|228
1709544600000|2024-03-04 09:30:00|39039.9|39036.3|39032.4|39028.8|39042.4|39038.8|39025.9|39022.3|229
1709544900000|2024-03-04 09:35:00|39031.9|39028.3|39040.4|39036.8|39041.9|39038.3|39031.9|39028.3|90
1709545200000|2024-03-04 09:40:00|39039.9|39036.3|39044.4|39040.8|39044.4|39040.8|39039.4|39035.8|209
1709545500000|2024-03-04 09:45:00|39043.9|39040.3|39039.9|39036.3|39045.4|39041.8|39036.9|39033.3|130
1709545800000|2024-03-04 09:50:00|39040.4|39036.8|39034.9|39031.3|39044.4|39040.8|39034.4|39030.8|114
1709546100000|2024-03-04 09:55:00|39034.4|39030.8|39027.4|39023.8|39034.4|39030.8|39024.4|39020.8|208
1709546400000|2024-03-04 10:00:00|39026.9|39023.3|39015.4|39011.8|39027.4|39023.8|39013.9|39010.3|188
1709546700000|2024-03-04 10:05:00|39015.9|39012.3|39018.4|39014.8|39019.9|39016.3|39013.9|39010.3|94
1709547000000|2024-03-04 10:10:00|39017.9|39014.3|39020.4|39016.8|39022.4|39018.8|39015.4|39011.8|117
1709547300000|2024-03-04 10:15:00|39020.9|39017.3|39020.9|39017.3|39025.4|39021.8|39017.9|39014.3|75
1709547600000|2024-03-04 10:20:00|39020.4|39016.8|39022.9|39019.3|39024.4|39020.8|39015.4|39011.8|150
1709547900000|2024-03-04 10:25:00|39023.4|39019.8|39019.4|39015.8|39024.4|39020.8|39017.9|39014.3|68
1709548200000|2024-03-04 10:30:00|39018.9|39015.3|39026.9|39023.3|39027.4|39023.8|39018.4|39014.8|108
1709548500000|2024-03-04 10:35:00|39027.4|39023.8|39025.9|39022.3|39029.9|39026.3|39022.9|39019.3|148
1709548800000|2024-03-04 10:40:00|39026.4|39022.8|39023.4|39019.8|39029.4|39025.8|39021.9|39018.3|49
1709549100000|2024-03-04 10:45:00|39023.9|39020.3|39022.4|39018.8|39025.4|39021.8|39021.4|39017.8|69
1709549400000|2024-03-04 10:50:00|39021.9|39018.3|39015.9|39012.3|39024.4|39020.8|39014.4|39010.8|145
1709549700000|2024-03-04 10:55:00|39015.4|39011.8|39016.4|39012.8|39020.4|39016.8|39015.4|39011.8|88
1709550000000|2024-03-04 11:00:00|39015.9|39012.3|39013.4|39009.8|39017.9|39014.3|39011.4|39007.8|141
1709550300000|2024-03-04 11:05:00|39013.9|39010.3|38990.9|38987.3|39014.4|39010.8|38981.9|38978.3|665
1709550600000|2024-03-04 11:10:00|38990.4|38986.8|38994.9|38991.3|39000.9|38997.3|38981.4|38977.8|394
1709550900000|2024-03-04 11:15:00|38994.4|38990.8|38990.9|38987.3|38996.4|38992.8|38986.4|38982.8|177
1709551200000|2024-03-04 11:20:00|38991.4|38987.8|38996.4|38992.8|38999.4|38995.8|38985.9|38982.3|187
1709551500000|2024-03-04 11:25:00|38995.9|38992.3|39001.4|38997.8|39005.4|39001.8|38994.4|38990.8|144
1709551800000|2024-03-04 11:30:00|39001.9|38998.3|39000.9|38997.3|39007.4|39003.8|39000.4|38996.8|122
1709552100000|2024-03-04 11:35:00|39000.4|38996.8|38997.9|38994.3|39002.4|38998.8|38995.4|38991.8|80
1709552400000|2024-03-04 11:40:00|38998.4|38994.8|39000.4|38996.8|39001.4|38997.8|38995.9|38992.3|54
1709552700000|2024-03-04 11:45:00|39000.9|38997.3|39006.9|39003.3|39007.9|39004.3|38997.9|38994.3|97
1709553000000|2024-03-04 11:50:00|39007.4|39003.8|39006.4|39002.8|39008.9|39005.3|39004.4|39000.8|154
1709553300000|2024-03-04 11:55:00|39005.9|39002.3|39010.4|39006.8|39011.4|39007.8|39004.9|39001.3|63
1709553600000|2024-03-04 12:00:00|39009.9|39006.3|39002.9|38999.3|39009.9|39006.3|38993.4|38989.8|553
1709553900000|2024-03-04 12:05:00|39002.4|38998.8|39000.9|38997.3|39004.9|39001.3|38998.4|38994.8|116
1709554200000|2024-03-04 12:10:00|39001.4|38997.8|39003.9|39000.3|39007.4|39003.8|39000.4|38996.8|153
1709554500000|2024-03-04 12:15:00|39003.4|38999.8|38999.4|38995.8|39003.9|39000.3|38998.4|38994.8|98
1709554800000|2024-03-04 12:20:00|38997.9|38994.3|38991.4|38987.8|38998.9|38995.3|38990.4|38986.8|116
1709555100000|2024-03-04 12:25:00|38990.9|38987.3|38991.9|38988.3|38997.9|38994.3|38989.4|38985.8|235
1709555400000|2024-03-04 12:30:00|38991.4|38987.8|38995.4|38991.8|38999.4|38995.8|38988.4|38984.8|116
1709555700000|2024-03-04 12:35:00|38994.9|38991.3|38999.9|38996.3|38999.9|38996.3|38990.9|38987.3|142
1709556000000|2024-03-04 12:40:00|39000.4|38996.8|38996.9|38993.3|39000.9|38997.3|38995.4|38991.8|139
1709556300000|2024-03-04 12:45:00|38996.4|38992.8|38986.4|38982.8|38996.4|38992.8|38984.9|38981.3|161
1709556600000|2024-03-04 12:50:00|38985.9|38982.3|38983.4|38979.8|38989.4|38985.8|38982.9|38979.3|171
1709556900000|2024-03-04 12:55:00|38983.9|38980.3|38982.4|38978.8|38988.4|38984.8|38982.4|38978.8|166
1709557200000|2024-03-04 13:00:00|38982.9|38979.3|38968.4|38964.8|38983.4|38979.8|38966.4|38962.8|617
1709557500000|2024-03-04 13:05:00|38967.9|38964.3|38967.9|38964.3|38969.4|38965.8|38959.4|38955.8|490
1709557800000|2024-03-04 13:10:00|38968.4|38964.8|38972.9|38969.3|38973.9|38970.3|38962.4|38958.8|339
1709558100000|2024-03-04 13:15:00|38972.4|38968.8|38968.4|38964.8|38975.4|38971.8|38967.4|38963.8|187
1709558400000|2024-03-04 13:20:00|38967.9|38964.3|38950.9|38947.3|38968.4|38964.8|38946.9|38943.3|421
1709558700000|2024-03-04 13:25:00|38951.4|38947.8|38942.4|38938.8|38952.4|38948.8|38938.4|38934.8|502
1709559000000|2024-03-04 13:30:00|38941.9|38938.3|38940.9|38937.3|38942.9|38939.3|38927.9|38924.3|502
1709559300000|2024-03-04 13:35:00|38941.4|38937.8|38939.4|38935.8|38949.4|38945.8|38932.4|38928.8|512
1709559600000|2024-03-04 13:40:00|38939.9|38936.3|38941.4|38937.8|38951.4|38947.8|38938.9|38935.3|350
1709559900000|2024-03-04 13:45:00|38940.9|38937.3|38933.4|38929.8|38942.9|38939.3|38933.4|38929.8|436
1709560200000|2024-03-04 13:50:00|38933.9|38930.3|38923.9|38920.3|38938.4|38934.8|38916.9|38913.3|786
1709560500000|2024-03-04 13:55:00|38923.4|38919.8|38898.9|38895.3|38926.4|38922.8|38892.9|38889.3|1057
1709560800000|2024-03-04 14:00:00|38899.4|38895.8|38889.9|38886.3|38904.4|38900.8|38888.4|38884.8|784
1709561100000|2024-03-04 14:05:00|38890.4|38886.8|38902.9|38899.3|38907.9|38904.3|38888.4|38884.8|549
1709561400000|2024-03-04 14:10:00|38903.4|38899.8|38894.4|38890.8|38905.4|38901.8|38888.4|38884.8|647
1709561700000|2024-03-04 14:15:00|38894.9|38891.3|38891.9|38888.3|38902.9|38899.3|38887.4|38883.8|579
1709562000000|2024-03-04 14:20:00|38891.4|38887.8|38883.9|38880.3|38891.4|38887.8|38866.4|38862.8|1010
1709562300000|2024-03-04 14:25:00|38884.4|38880.8|38896.9|38893.3|38925.9|38922.3|38880.4|38876.8|1859
1709562600000|2024-03-04 14:30:00|38896.3|38893.9|38961.8|38959.4|39015.8|39013.4|38895.8|38893.4|7225
1709562900000|2024-03-04 14:35:00|38961.3|38958.9|38942.8|38940.4|38972.3|38969.9|38925.8|38923.4|2815
1709563200000|2024-03-04 14:40:00|38945.3|38942.9|38994.8|38992.4|38994.8|38992.4|38932.3|38929.9|2193
1709563500000|2024-03-04 14:45:00|38993.8|38991.4|39022.6|39020.2|39023.1|39020.7|38988.8|38986.4|2461
1709563800000|2024-03-04 14:50:00|39023.1|39020.7|39019.3|39016.9|39040.3|39037.9|39002.1|38999.7|2219
1709564100000|2024-03-04 14:55:00|39019.8|39017.4|39017.8|39015.4|39027.3|39024.9|39008.8|39006.4|1473
1709564400000|2024-03-04 15:00:00|39018.3|39015.9|39011.3|39008.9|39031.8|39029.4|39003.8|39001.4|1770
1709564700000|2024-03-04 15:05:00|39010.8|39008.4|38999.3|38996.9|39016.3|39013.9|38999.3|38996.9|1002
1709565000000|2024-03-04 15:10:00|39000.3|38997.9|38981.8|38979.4|39000.8|38998.4|38977.8|38975.4|1150
1709565300000|2024-03-04 15:15:00|38982.3|38979.9|38994.8|38992.4|38995.3|38992.9|38976.3|38973.9|782
1709565600000|2024-03-04 15:20:00|38994.3|38991.9|39019.3|39016.9|39019.8|39017.4|38989.8|38987.4|1179
1709565900000|2024-03-04 15:25:00|39019.8|39017.4|39030.8|39028.4|39032.8|39030.4|39009.8|39007.4|1041
1709566200000|2024-03-04 15:30:00|39031.3|39028.9|39021.8|39019.4|39034.8|39032.4|39019.8|39017.4|790
1709566500000|2024-03-04 15:35:00|39022.3|39019.9|38993.8|38991.4|39022.3|39019.9|38991.8|38989.4|1094
1709566800000|2024-03-04 15:40:00|38992.8|38990.4|39002.8|39000.4|39009.3|39006.9|38990.8|38988.4|936
1709567100000|2024-03-04 15:45:00|39003.3|39000.9|38986.8|38984.4|39005.8|39003.4|38978.8|38976.4|713
1709567400000|2024-03-04 15:50:00|38986.3|38983.9|38980.3|38977.9|38989.8|38987.4|38973.8|38971.4|481
1709567700000|2024-03-04 15:55:00|38979.8|38977.4|38990.8|38988.4|38994.8|38992.4|38969.8|38967.4|532
1709568000000|2024-03-04 16:00:00|38991.8|38989.4|38997.3|38994.9|39006.3|39003.9|38987.8|38985.4|534
1709568300000|2024-03-04 16:05:00|38997.8|38995.4|38991.8|38989.4|39001.8|38999.4|38977.8|38975.4|580
1709568600000|2024-03-04 16:10:00|38992.3|38989.9|38981.3|38978.9|38997.8|38995.4|38974.8|38972.4|683
1709568900000|2024-03-04 16:15:00|38980.8|38978.4|38965.8|38963.4|38981.8|38979.4|38963.8|38961.4|906
1709569200000|2024-03-04 16:20:00|38965.3|38962.9|38961.3|38958.9|38978.3|38975.9|38954.8|38952.4|1256
1709569500000|2024-03-04 16:25:00|38961.8|38959.4|38976.8|38974.4|38979.8|38977.4|38955.8|38953.4|694
1709569800000|2024-03-04 16:30:00|38976.3|38973.9|38979.3|38976.9|38993.8|38991.4|38974.8|38972.4|637
1709570100000|2024-03-04 16:35:00|38979.8|38977.4|38989.8|38987.4|38998.8|38996.4|38971.8|38969.4|706
1709570400000|2024-03-04 16:40:00|38989.3|38986.9|38990.9|38988.5|39006.9|39004.5|38983.9|38981.5|457
1709570700000|2024-03-04 16:45:00|38990.4|38988|39001.4|38999|39005.9|39003.5|38987.9|38985.5|321
1709571000000|2024-03-04 16:50:00|39001.9|38999.5|39004.9|39002.5|39012.4|39010|38998.9|38996.5|511
1709571300000|2024-03-04 16:55:00|39004.4|39002|39015.4|39013|39018.9|39016.5|38998.9|38996.5|565
1709571600000|2024-03-04 17:00:00|39015.9|39013.5|39012.9|39010.5|39017.9|39015.5|38995.9|38993.5|558
1709571900000|2024-03-04 17:05:00|39012.4|39010|39007.9|39005.5|39015.9|39013.5|39001.4|38999|670
1709572200000|2024-03-04 17:10:00|39007.4|39005|39013.4|39011|39024.9|39022.5|39007.4|39005|754
1709572500000|2024-03-04 17:15:00|39013.9|39011.5|39019.9|39017.5|39019.9|39017.5|38999.9|38997.5|456
1709572800000|2024-03-04 17:20:00|39020.4|39018|39032.9|39030.5|39038.9|39036.5|39018.4|39016|641
1709573100000|2024-03-04 17:25:00|39033.4|39031|39054.9|39052.5|39058.9|39056.5|39030.9|39028.5|761
1709573400000|2024-03-04 17:30:00|39055.4|39053|39063.9|39061.5|39065.9|39063.5|39047.9|39045.5|657
1709573700000|2024-03-04 17:35:00|39063.4|39061|39065.4|39063|39073.4|39071|39057.9|39055.5|542
1709574000000|2024-03-04 17:40:00|39064.9|39062.5|39056.9|39054.5|39070.9|39068.5|39055.9|39053.5|627
1709574300000|2024-03-04 17:45:00|39055.9|39053.5|39045.9|39043.5|39058.4|39056|39045.9|39043.5|524
1709574600000|2024-03-04 17:50:00|39046.9|39044.5|39057.9|39055.5|39061.9|39059.5|39045.9|39043.5|433
1709574900000|2024-03-04 17:55:00|39058.4|39056|39045.9|39043.5|39063.9|39061.5|39043.4|39041|373
1709575200000|2024-03-04 18:00:00|39046.7|39044.3|39028.7|39026.3|39048.7|39046.3|39027.2|39024.8|682
1709575500000|2024-03-04 18:05:00|39028.2|39025.8|39029.2|39026.8|39042.7|39040.3|39026.7|39024.3|599
1709575800000|2024-03-04 18:10:00|39028.7|39026.3|39001.7|38999.3|39033.2|39030.8|38999.7|38997.3|619
1709576100000|2024-03-04 18:15:00|39001.2|38998.8|38998.7|38996.3|39002.7|39000.3|38990.7|38988.3|710
1709576400000|2024-03-04 18:20:00|38999.2|38996.8|38984.7|38982.3|39000.7|38998.3|38980.7|38978.3|809
1709576700000|2024-03-04 18:25:00|38984.2|38981.8|38991.2|38988.8|38995.7|38993.3|38978.7|38976.3|765
1709577000000|2024-03-04 18:30:00|38991.7|38989.3|38992.7|38990.3|38997.2|38994.8|38978.7|38976.3|716
1709577300000|2024-03-04 18:35:00|38993.2|38990.8|38994.2|38991.8|39001.7|38999.3|38985.7|38983.3|393
1709577600000|2024-03-04 18:40:00|38994.7|38992.3|39008.7|39006.3|39011.7|39009.3|38994.2|38991.8|444
1709577900000|2024-03-04 18:45:00|39009.2|39006.8|39002.7|39000.3|39014.2|39011.8|38997.7|38995.3|496
1709578200000|2024-03-04 18:50:00|39002.2|38999.8|39002.7|39000.3|39005.7|39003.3|38993.7|38991.3|374
1709578500000|2024-03-04 18:55:00|39003.2|39000.8|38994.2|38991.8|39004.2|39001.8|38989.2|38986.8|346
1709578800000|2024-03-04 19:00:00|38994.7|38992.3|38993.1|38990.7|38999.2|38996.8|38986.7|38984.3|459
1709579100000|2024-03-04 19:05:00|38993.6|38991.2|38987.1|38984.7|38997.1|38994.7|38979.1|38976.7|492
1709579400000|2024-03-04 19:10:00|38987.6|38985.2|39005.6|39003.2|39009.1|39006.7|38987.1|38984.7|413
1709579700000|2024-03-04 19:15:00|39005.1|39002.7|39016.1|39013.7|39023.1|39020.7|39005.1|39002.7|518
1709580000000|2024-03-04 19:20:00|39015.2|39012.8|38993.7|38991.3|39015.2|39012.8|38982.2|38979.8|590
1709580300000|2024-03-04 19:25:00|38994.2|38991.8|39010.7|39008.3|39013.2|39010.8|38991.2|38988.8|288
1709580600000|2024-03-04 19:30:00|39011.2|39008.8|39018.7|39016.3|39029.2|39026.8|39005.7|39003.3|630
1709580900000|2024-03-04 19:35:00|39019.2|39016.8|39081.2|39078.8|39084.7|39082.3|39014.2|39011.8|2593
1709581200000|2024-03-04 19:40:00|39081.7|39079.3|39082.7|39080.3|39090.2|39087.8|39062.7|39060.3|1802
1709581500000|2024-03-04 19:45:00|39083.2|39080.8|39068.2|39065.8|39084.2|39081.8|39049.7|39047.3|940
1709581800000|2024-03-04 19:50:00|39068.7|39066.3|39079.2|39076.8|39082.2|39079.8|39067.2|39064.8|452
1709582100000|2024-03-04 19:55:00|39078.7|39076.3|39063.2|39060.8|39090.2|39087.8|39062.7|39060.3|520
1709582400000|2024-03-04 20:00:00|39063.7|39061.3|39057.7|39055.3|39069.2|39066.8|39055.2|39052.8|556
1709582700000|2024-03-04 20:05:00|39058.2|39055.8|39076.2|39073.8|39077.2|39074.8|39055.7|39053.3|462
1709583000000|2024-03-04 20:10:00|39075.7|39073.3|39075.2|39072.8|39081.2|39078.8|39067.2|39064.8|677
1709583300000|2024-03-04 20:15:00|39074.7|39072.3|39060.2|39057.8|39077.2|39074.8|39057.7|39055.3|855
1709583600000|2024-03-04 20:20:00|39059.7|39057.3|39042.7|39040.3|39060.2|39057.8|39042.7|39040.3|607
1709583900000|2024-03-04 20:25:00|39043.2|39040.8|39025.7|39023.3|39047.2|39044.8|39019.2|39016.8|1058
1709584200000|2024-03-04 20:30:00|39025.2|39022.8|39022.2|39019.8|39042.7|39040.3|39018.2|39015.8|1142
1709584500000|2024-03-04 20:35:00|39019.7|39017.3|39019.7|39017.3|39021.7|39019.3|38974.2|38971.8|2317
1709584800000|2024-03-04 20:40:00|39020.2|39017.8|39008.8|39006.4|39038.3|39035.9|39005.8|39003.4|1073
1709585100000|2024-03-04 20:45:00|39009.3|39006.9|38993.3|38990.9|39009.3|39006.9|38972.8|38970.4|1968
1709585400000|2024-03-04 20:50:00|38992.8|38990.4|38987.3|38984.9|39004.8|39002.4|38976.3|38973.9|1817
1709585700000|2024-03-04 20:55:00|38986.8|38984.4|38989.3|38986.9|38998.3|38995.9|38978.3|38975.9|3403
1709586000000|2024-03-04 21:00:00|38990.5|38985.7|38987.5|38982.7|38993|38988.2|38973|38968.2|1256
1709586300000|2024-03-04 21:05:00|38988|38983.2|38981.5|38976.7|38989|38984.2|38973|38968.2|478
1709586600000|2024-03-04 21:10:00|38982|38977.2|38967|38962.2|38982.5|38977.7|38967|38962.2|422
1709586900000|2024-03-04 21:15:00|38967.5|38962.7|38967|38962.2|38970|38965.2|38964.5|38959.7|61
1709587200000|2024-03-04 21:20:00|38967.5|38962.7|38963|38958.2|38968.5|38963.7|38961.5|38956.7|267
1709587500000|2024-03-04 21:25:00|38962.5|38957.7|38953.5|38948.7|38963|38958.2|38952.5|38947.7|237
1709587800000|2024-03-04 21:30:00|38954|38949.2|38955|38950.2|38957|38952.2|38951|38946.2|129
1709588100000|2024-03-04 21:35:00|38955.5|38950.7|38956|38951.2|38957.5|38952.7|38952.5|38947.7|44
1709588400000|2024-03-04 21:40:00|38956.5|38951.7|38955.5|38950.7|38958.5|38953.7|38954.5|38949.7|57
1709588700000|2024-03-04 21:45:00|38955|38950.2|38954.5|38949.7|38958.5|38953.7|38951.5|38946.7|144
1709589000000|2024-03-04 21:50:00|38954|38949.2|38955.5|38950.7|38958|38953.2|38954|38949.2|92
1709589300000|2024-03-04 21:55:00|38956|38951.2|38959|38949.2|38961.4|38955.2|38950.5|38945.7|88
1709589600000|2024-03-04 22:00:00|38959.8|38950|38955.6|38945.8|38959.8|38950|38953.7|38943.9|0
1709589900000|2024-03-04 22:05:00|38955.4|38945.6|38955.6|38945.8|38955.9|38946.1|38954.8|38945|0
1709590200000|2024-03-04 22:10:00|38953.7|38943.9|38955.1|38945.3|38955.9|38946.1|38952.6|38942.8|0
1709590800000|2024-03-04 22:20:00|38954.8|38945|38956.8|38947|38959.3|38949.5|38954.8|38945|0
1709591100000|2024-03-04 22:25:00|38957.3|38947.5|38956.2|38946.4|38957.3|38947.5|38955.6|38945.8|0
1709591400000|2024-03-04 22:30:00|38956.5|38946.7|38955.6|38945.8|38956.5|38946.7|38955.6|38945.8|0
1709591700000|2024-03-04 22:35:00|38955.9|38946.1|38955.6|38945.8|38955.9|38946.1|38954.6|38944.8|0
1709592000000|2024-03-04 22:40:00|38954.8|38945|38955.9|38946.1|38957.6|38947.8|38954.8|38945|0
1709592300000|2024-03-04 22:45:00|38955.6|38945.8|38955.9|38946.1|38958.1|38948.3|38955.6|38945.8|0
1709592600000|2024-03-04 22:50:00|38956.5|38946.7|38955.6|38945.8|38957.3|38947.5|38954.6|38944.8|0
1709592900000|2024-03-04 22:55:00|38954.6|38944.8|38952.1|38942.3|38955.9|38946.1|38952.1|38942.3|0
1709593200000|2024-03-04 23:00:00|38956|38951.2|38949|38944.2|38957|38952.2|38943|38938.2|212
1709593500000|2024-03-04 23:05:00|38949.5|38944.7|38942.5|38937.7|38952.5|38947.7|38937|38932.2|244
1709593800000|2024-03-04 23:10:00|38943|38938.2|38937|38932.2|38943|38938.2|38926.5|38921.7|533
1709594100000|2024-03-04 23:15:00|38937.5|38932.7|38938.5|38933.7|38940|38935.2|38933|38928.2|70
1709594400000|2024-03-04 23:20:00|38938|38933.2|38942|38937.2|38945.5|38940.7|38937.5|38932.7|102
1709594700000|2024-03-04 23:25:00|38942.5|38937.7|38942|38937.2|38948|38943.2|38941|38936.2|112
1709595000000|2024-03-04 23:30:00|38941.5|38936.7|38942.5|38937.7|38944.5|38939.7|38939|38934.2|114
1709595300000|2024-03-04 23:35:00|38943|38938.2|38942.5|38937.7|38946|38941.2|38940.5|38935.7|60
1709595600000|2024-03-04 23:40:00|38942|38937.2|38938|38933.2|38943.5|38938.7|38937|38932.2|59
1709595900000|2024-03-04 23:45:00|38937.5|38932.7|38934.5|38929.7|38937.5|38932.7|38933.5|38928.7|55
1709596200000|2024-03-04 23:50:00|38934|38929.2|38935|38930.2|38935|38930.2|38930|38925.2|57
1709596500000|2024-03-04 23:55:00|38934.5|38929.7|38934|38929.2|38937.5|38932.7|38933.5|38928.7|41
1709596800000|2024-03-05 00:00:00|38933.5|38928.7|38943|38938.2|38946|38941.2|38928.5|38923.7|124
1709597100000|2024-03-05 00:05:00|38943.5|38938.7|38946.5|38941.7|38950|38945.2|38941.5|38936.7|42
1709597400000|2024-03-05 00:10:00|38946|38941.2|38948|38943.2|38948|38943.2|38943|38938.2|14
1709597700000|2024-03-05 00:15:00|38948.5|38943.7|38943|38938.2|38956.5|38951.7|38942.5|38937.7|96
1709598000000|2024-03-05 00:20:00|38944|38939.2|38944.9|38940.1|38947.9|38943.1|38938.5|38933.7|39
1709598300000|2024-03-05 00:25:00|38945.4|38940.6|38947.4|38942.6|38951.9|38947.1|38944.4|38939.6|54
1709598600000|2024-03-05 00:30:00|38947.9|38943.1|38949.4|38944.6|38950.4|38945.6|38946.4|38941.6|24
1709598900000|2024-03-05 00:35:00|38949.9|38945.1|38950.4|38945.6|38954.9|38950.1|38949.9|38945.1|48
1709599200000|2024-03-05 00:40:00|38950.9|38946.1|38952.9|38948.1|38958.9|38954.1|38946.4|38941.6|122
1709599500000|2024-03-05 00:45:00|38952.4|38947.6|38947.9|38943.1|38952.4|38947.6|38939.4|38934.6|163
1709599800000|2024-03-05 00:50:00|38948.4|38943.6|38956.4|38951.6|38960.9|38956.1|38947.9|38943.1|150
1709600100000|2024-03-05 00:55:00|38955.4|38950.6|38952.4|38947.6|38957.4|38952.6|38948.9|38944.1|113
1709600400000|2024-03-05 01:00:00|38952.9|38948.1|38949.4|38944.6|38954.9|38950.1|38942.9|38938.1|61
1709600700000|2024-03-05 01:05:00|38948.9|38944.1|38956.4|38951.6|38958.4|38953.6|38948.4|38943.6|53
1709601000000|2024-03-05 01:10:00|38955.9|38951.1|38952.4|38947.6|38958.4|38953.6|38952.4|38947.6|60
1709601300000|2024-03-05 01:15:00|38951.9|38947.1|38949.4|38944.6|38954.9|38950.1|38948.4|38943.6|66
1709601600000|2024-03-05 01:20:00|38948.9|38944.1|38949.4|38944.6|38951.9|38947.1|38943.9|38939.1|114
1709601900000|2024-03-05 01:25:00|38949.9|38945.1|38938.4|38933.6|38950.4|38945.6|38937.4|38932.6|131
1709602200000|2024-03-05 01:30:00|38938.9|38934.1|38938.9|38934.1|38943.4|38938.6|38935.4|38930.6|74
1709602500000|2024-03-05 01:35:00|38939.4|38934.6|38943.9|38939.1|38944.4|38939.6|38938.9|38934.1|81
1709602800000|2024-03-05 01:40:00|38944.4|38939.6|38949.4|38944.6|38954.4|38949.6|38943.4|38938.6|68
1709603100000|2024-03-05 01:45:00|38947.9|38943.1|38942.4|38937.6|38949.9|38945.1|38941.9|38937.1|64
1709603400000|2024-03-05 01:50:00|38941.9|38937.1|38944.9|38940.1|38945.9|38941.1|38939.4|38934.6|117
1709603700000|2024-03-05 01:55:00|38945.4|38940.6|38952.4|38947.6|38953.4|38948.6|38943.4|38938.6|114
1709604000000|2024-03-05 02:00:00|38953.4|38948.6|38949.9|38945.1|38954.4|38949.6|38948.9|38944.1|53
1709604300000|2024-03-05 02:05:00|38950.4|38945.6|38951.9|38947.1|38952.4|38947.6|38949.4|38944.6|17
1709604600000|2024-03-05 02:10:00|38951.4|38946.6|38949.4|38944.6|38952.9|38948.1|38948.4|38943.6|31
1709604900000|2024-03-05 02:15:00|38948.9|38944.1|38950.9|38946.1|38951.4|38946.6|38946.9|38942.1|44
1709605200000|2024-03-05 02:20:00|38951.4|38946.6|38953.4|38948.6|38953.9|38949.1|38950.9|38946.1|30
1709605500000|2024-03-05 02:25:00|38952.9|38948.1|38943.9|38939.1|38953.4|38948.6|38942.4|38937.6|44
1709605800000|2024-03-05 02:30:00|38944.4|38939.6|38951.9|38947.1|38952.4|38947.6|38944.4|38939.6|53
1709606100000|2024-03-05 02:35:00|38952.4|38947.6|38948.9|38944.1|38953.4|38948.6|38947.9|38943.1|23
1709606400000|2024-03-05 02:40:00|38948.4|38943.6|38945.4|38940.6|38948.4|38943.6|38942.9|38938.1|29
1709606700000|2024-03-05 02:45:00|38944.9|38940.1|38943.9|38939.1|38945.4|38940.6|38941.9|38937.1|54
1709607000000|2024-03-05 02:50:00|38944.4|38939.6|38945.4|38940.6|38945.4|38940.6|38940.4|38935.6|152
1709607300000|2024-03-05 02:55:00|38945.9|38941.1|38948.4|38943.6|38949.4|38944.6|38942.4|38937.6|109
1709607600000|2024-03-05 03:00:00|38948.9|38944.1|38951.4|38946.6|38954.4|38949.6|38948.4|38943.6|122
1709607900000|2024-03-05 03:05:00|38950.9|38946.1|38946.9|38942.1|38953.4|38948.6|38946.9|38942.1|116
1709608200000|2024-03-05 03:10:00|38946.4|38941.6|38947.4|38942.6|38948.9|38944.1|38944.9|38940.1|16
1709608500000|2024-03-05 03:15:00|38948.4|38943.6|38947.4|38942.6|38948.4|38943.6|38946.9|38942.1|14
1709608800000|2024-03-05 03:20:00|38946.9|38942.1|38945.4|38940.6|38947.9|38943.1|38944.4|38939.6|23
1709609100000|2024-03-05 03:25:00|38944.9|38940.1|38946.4|38941.6|38947.4|38942.6|38944.4|38939.6|30
1709609400000|2024-03-05 03:30:00|38945.9|38941.1|38947.9|38943.1|38948.9|38944.1|38943.4|38938.6|27
1709609700000|2024-03-05 03:35:00|38948.4|38943.6|38954.4|38949.6|38954.4|38949.6|38947.9|38943.1|48
1709610000000|2024-03-05 03:40:00|38953.9|38949.1|38955.4|38950.6|38956.4|38951.6|38951.9|38947.1|56
1709610300000|2024-03-05 03:45:00|38955.9|38951.1|38952.4|38947.6|38955.9|38951.1|38950.9|38946.1|27
1709610600000|2024-03-05 03:50:00|38951.4|38946.6|38950.9|38946.1|38952.9|38948.1|38949.9|38945.1|37
1709610900000|2024-03-05 03:55:00|38949.9|38945.1|38951.4|38946.6|38952.4|38947.6|38948.4|38943.6|15
1709611200000|2024-03-05 04:00:00|38951.9|38947.1|38951.9|38947.1|38953.4|38948.6|38949.9|38945.1|55
1709611500000|2024-03-05 04:05:00|38951.4|38946.6|38950.4|38945.6|38952.4|38947.6|38947.4|38942.6|30
1709611800000|2024-03-05 04:10:00|38949.9|38945.1|38947.4|38942.6|38950.9|38946.1|38947.4|38942.6|21
1709612100000|2024-03-05 04:15:00|38946.4|38941.6|38944.4|38939.6|38947.4|38942.6|38944.4|38939.6|42
1709612400000|2024-03-05 04:20:00|38943.9|38939.1|38943.4|38938.6|38944.4|38939.6|38941.4|38936.6|39
1709612700000|2024-03-05 04:25:00|38942.9|38938.1|38940.9|38936.1|38943.4|38938.6|38940.4|38935.6|56
1709613000000|2024-03-05 04:30:00|38941.4|38936.6|38938.4|38933.6|38941.9|38937.1|38937.9|38933.1|20
1709613300000|2024-03-05 04:35:00|38937.9|38933.1|38936.9|38932.1|38940.4|38935.6|38935.4|38930.6|37
1709613600000|2024-03-05 04:40:00|38937.4|38932.6|38935.4|38930.6|38937.4|38932.6|38934.9|38930.1|27
1709613900000|2024-03-05 04:45:00|38934.9|38930.1|38935.9|38931.1|38938.4|38933.6|38934.9|38930.1|39
1709614200000|2024-03-05 04:50:00|38935.4|38930.6|38936.4|38931.6|38937.4|38932.6|38935.4|38930.6|22
1709614500000|2024-03-05 04:55:00|38935.9|38931.1|38935.4|38930.6|38936.4|38931.6|38934.9|38930.1|12
1709614800000|2024-03-05 05:00:00|38934.9|38930.1|38931.4|38926.6|38935.4|38930.6|38931.4|38926.6|64
1709615100000|2024-03-05 05:05:00|38931.9|38927.1|38929.4|38924.6|38932.4|38927.6|38928.4|38923.6|84
1709615400000|2024-03-05 05:10:00|38929.9|38925.1|38929.4|38924.6|38930.4|38925.6|38928.4|38923.6|26
1709615700000|2024-03-05 05:15:00|38929.9|38925.1|38928.4|38923.6|38931.4|38926.6|38926.4|38921.6|48
1709616000000|2024-03-05 05:20:00|38928.9|38924.1|38928.4|38923.6|38931.4|38926.6|38928.4|38923.6|46
1709616300000|2024-03-05 05:25:00|38927.4|38922.6|38922.4|38917.6|38928.4|38923.6|38921.9|38917.1|126
1709616600000|2024-03-05 05:30:00|38922.9|38918.1|38917.4|38912.6|38923.4|38918.6|38917.4|38912.6|107
1709616900000|2024-03-05 05:35:00|38916.9|38912.1|38920.4|38915.6|38920.4|38915.6|38916.9|38912.1|51
1709617200000|2024-03-05 05:40:00|38919.9|38915.1|38916.4|38911.6|38920.4|38915.6|38914.4|38909.6|41
1709617500000|2024-03-05 05:45:00|38916.9|38912.1|38914.9|38910.1|38917.4|38912.6|38913.9|38909.1|59
1709617800000|2024-03-05 05:50:00|38915.4|38910.6|38912.9|38908.1|38915.9|38911.1|38910.4|38905.6|52
1709618100000|2024-03-05 05:55:00|38912.4|38907.6|38916.4|38911.6|38916.4|38911.6|38912.4|38907.6|92
1709618400000|2024-03-05 06:00:00|38915.9|38911.1|38917.9|38913.1|38919.4|38914.6|38915.9|38911.1|85
1709618700000|2024-03-05 06:05:00|38918.4|38913.6|38916.9|38912.1|38920.4|38915.6|38915.9|38911.1|75
1709619000000|2024-03-05 06:10:00|38916.4|38911.6|38913.4|38908.6|38917.4|38912.6|38912.4|38907.6|66
1709619300000|2024-03-05 06:15:00|38913.9|38909.1|38917.4|38912.6|38921.4|38916.6|38913.9|38909.1|74
1709619600000|2024-03-05 06:20:00|38917.9|38913.1|38909.9|38905.1|38918.4|38913.6|38908.4|38903.6|116
1709619900000|2024-03-05 06:25:00|38910.4|38905.6|38909.9|38905.1|38911.4|38906.6|38907.4|38902.6|70
1709620200000|2024-03-05 06:30:00|38910.4|38905.6|38907.9|38903.1|38910.4|38905.6|38905.9|38901.1|106
1709620500000|2024-03-05 06:35:00|38907.4|38902.6|38905.4|38900.6|38909.4|38904.6|38903.4|38898.6|74
1709620800000|2024-03-05 06:40:00|38905.9|38901.1|38907.4|38902.6|38908.9|38904.1|38905.9|38901.1|47
1709621100000|2024-03-05 06:45:00|38906.9|38902.1|38912.9|38908.1|38912.9|38908.1|38905.9|38901.1|97
1709621400000|2024-03-05 06:50:00|38913.4|38908.6|38913.4|38908.6|38915.4|38910.6|38908.9|38904.1|77
1709621700000|2024-03-05 06:55:00|38912.9|38908.1|38913.9|38909.1|38915.4|38910.6|38912.4|38907.6|67
1709622000000|2024-03-05 07:00:00|38913.3|38909.7|38913.8|38910.2|38919.8|38916.2|38911.8|38908.2|178
1709622300000|2024-03-05 07:05:00|38914.3|38910.7|38919.3|38915.7|38919.8|38916.2|38913.8|38910.2|118
1709622600000|2024-03-05 07:10:00|38919.8|38916.2|38913.8|38910.2|38922.8|38919.2|38912.8|38909.2|275
1709622900000|2024-03-05 07:15:00|38913.3|38909.7|38910.8|38907.2|38914.8|38911.2|38908.8|38905.2|179
1709623200000|2024-03-05 07:20:00|38910.3|38906.7|38910.3|38906.7|38915.3|38911.7|38909.3|38905.7|122
1709623500000|2024-03-05 07:25:00|38910.8|38907.2|38917.8|38914.2|38919.3|38915.7|38908.8|38905.2|117
1709623800000|2024-03-05 07:30:00|38918.3|38914.7|38917.3|38913.7|38918.8|38915.2|38913.8|38910.2|93
1709624100000|2024-03-05 07:35:00|38917.8|38914.2|38914.8|38911.2|38919.3|38915.7|38913.8|38910.2|85
1709624400000|2024-03-05 07:40:00|38914.3|38910.7|38919.8|38916.2|38920.8|38917.2|38914.3|38910.7|75
1709624700000|2024-03-05 07:45:00|38920.3|38916.7|38922.3|38918.7|38922.8|38919.2|38916.8|38913.2|63
1709625000000|2024-03-05 07:50:00|38921.8|38918.2|38929.8|38926.2|38930.3|38926.7|38919.3|38915.7|163
1709625300000|2024-03-05 07:55:00|38930.3|38926.7|38930.3|38926.7|38934.8|38931.2|38926.3|38922.7|248
1709625600000|2024-03-05 08:00:00|38930.8|38927.2|38929.3|38925.7|38943.8|38940.2|38924.3|38920.7|2898
1709625900000|2024-03-05 08:05:00|38929.8|38926.2|38931.3|38927.7|38931.8|38928.2|38926.3|38922.7|152
1709626200000|2024-03-05 08:10:00|38931.8|38928.2|38919.8|38916.2|38932.3|38928.7|38917.8|38914.2|122
1709626500000|2024-03-05 08:15:00|38919.3|38915.7|38924.3|38920.7|38927.8|38924.2|38919.3|38915.7|129
1709626800000|2024-03-05 08:20:00|38923.8|38920.2|38911.3|38907.7|38924.8|38921.2|38907.8|38904.2|212
1709627100000|2024-03-05 08:25:00|38910.8|38907.2|38925.8|38922.2|38929.3|38925.7|38910.3|38906.7|88
1709627400000|2024-03-05 08:30:00|38925.3|38921.7|38929.3|38925.7|38932.8|38929.2|38924.8|38921.2|172
1709627700000|2024-03-05 08:35:00|38929.8|38926.2|38919.8|38916.2|38932.8|38929.2|38919.3|38915.7|163
1709628000000|2024-03-05 08:40:00|38920.8|38917.2|38913.8|38910.2|38922.3|38918.7|38905.8|38902.2|249
1709628300000|2024-03-05 08:45:00|38913.3|38909.7|38920.8|38917.2|38925.8|38922.2|38907.8|38904.2|276
1709628600000|2024-03-05 08:50:00|38920.3|38916.7|38914.3|38910.7|38921.8|38918.2|38909.3|38905.7|111
1709628900000|2024-03-05 08:55:00|38913.8|38910.2|38887.8|38884.2|38914.8|38911.2|38887.3|38883.7|405
1709629200000|2024-03-05 09:00:00|38895.8|38892.2|38914.3|38910.7|38915.8|38912.2|38885.3|38881.7|550
1709629500000|2024-03-05 09:05:00|38914.8|38911.2|38927.3|38923.7|38927.8|38924.2|38907.3|38903.7|319
1709629800000|2024-03-05 09:10:00|38926.8|38923.2|38927.3|38923.7|38929.3|38925.7|38917.8|38914.2|229
1709630100000|2024-03-05 09:15:00|38927.8|38924.2|38927.8|38924.2|38933.8|38930.2|38925.8|38922.2|267
1709630400000|2024-03-05 09:20:00|38927.3|38923.7|38935.3|38931.7|38937.3|38933.7|38924.3|38920.7|175
1709630700000|2024-03-05 09:25:00|38934.8|38931.2|38944.8|38941.2|38945.3|38941.7|38933.3|38929.7|161
1709631000000|2024-03-05 09:30:00|38944.3|38940.7|38953.3|38949.7|38953.3|38949.7|38940.3|38936.7|313
1709631300000|2024-03-05 09:35:00|38952.8|38949.2|38942.3|38938.7|38952.8|38949.2|38940.3|38936.7|177
1709631600000|2024-03-05 09:40:00|38942.8|38939.2|38936.3|38932.7|38945.3|38941.7|38933.3|38929.7|127
1709631900000|2024-03-05 09:45:00|38935.8|38932.2|38931.8|38928.2|38937.8|38934.2|38927.8|38924.2|246
1709632200000|2024-03-05 09:50:00|38930.8|38927.2|38930.3|38926.7|38931.8|38928.2|38922.8|38919.2|200
1709632500000|2024-03-05 09:55:00|38929.8|38926.2|38932.3|38928.7|38937.8|38934.2|38927.3|38923.7|248
1709632800000|2024-03-05 10:00:00|38932.8|38929.2|38944.3|38940.7|38944.3|38940.7|38926.8|38923.2|159
1709633100000|2024-03-05 10:05:00|38944.8|38941.2|38944.3|38940.7|38944.8|38941.2|38938.3|38934.7|129
1709633400000|2024-03-05 10:10:00|38943.8|38940.2|38931.3|38927.7|38943.8|38940.2|38930.3|38926.7|103
1709633700000|2024-03-05 10:15:00|38931.8|38928.2|38940.3|38936.7|38942.8|38939.2|38931.3|38927.7|98
1709634000000|2024-03-05 10:20:00|38939.8|38936.2|38938.3|38934.7|38942.8|38939.2|38935.8|38932.2|122
1709634300000|2024-03-05 10:25:00|38937.8|38934.2|38929.3|38925.7|38939.8|38936.2|38926.8|38923.2|110
1709634600000|2024-03-05 10:30:00|38929.8|38926.2|38935.3|38931.7|38940.3|38936.7|38929.3|38925.7|140
1709634900000|2024-03-05 10:35:00|38934.8|38931.2|38943.8|38940.2|38944.8|38941.2|38933.8|38930.2|87
1709635200000|2024-03-05 10:40:00|38943.3|38939.7|38947.8|38944.2|38948.8|38945.2|38942.3|38938.7|97
1709635500000|2024-03-05 10:45:00|38947.3|38943.7|38944.3|38940.7|38948.8|38945.2|38942.3|38938.7|65
1709635800000|2024-03-05 10:50:00|38944.8|38941.2|38949.8|38946.2|38949.8|38946.2|38943.3|38939.7|155
1709636100000|2024-03-05 10:55:00|38950.3|38946.7|38950.3|38946.7|38955.3|38951.7|38948.8|38945.2|168
1709636400000|2024-03-05 11:00:00|38949.8|38946.2|38959.8|38956.2|38961.8|38958.2|38947.3|38943.7|219
1709636700000|2024-03-05 11:05:00|38960.3|38956.7|38957.3|38953.7|38962.3|38958.7|38955.8|38952.2|140
1709637000000|2024-03-05 11:10:00|38957.8|38954.2|38956.3|38952.7|38962.8|38959.2|38955.8|38952.2|253
1709637300000|2024-03-05 11:15:00|38956.8|38953.2|38953.3|38949.7|38957.8|38954.2|38950.3|38946.7|108
1709637600000|2024-03-05 11:20:00|38952.8|38949.2|38958.3|38954.7|38963.3|38959.7|38951.8|38948.2|177
1709637900000|2024-03-05 11:25:00|38957.8|38954.2|38956.3|38952.7|38962.3|38958.7|38954.8|38951.2|77
1709638200000|2024-03-05 11:30:00|38956.8|38953.2|38964.3|38960.7|38965.8|38962.2|38956.3|38952.7|234
1709638500000|2024-03-05 11:35:00|38963.8|38960.2|38955.8|38952.2|38964.3|38960.7|38949.3|38945.7|129
1709638800000|2024-03-05 11:40:00|38956.3|38952.7|38946.8|38943.2|38957.3|38953.7|38945.8|38942.2|89
1709639100000|2024-03-05 11:45:00|38946.3|38942.7|38949.8|38946.2|38949.8|38946.2|38941.8|38938.2|47
1709639400000|2024-03-05 11:50:00|38950.3|38946.7|38948.3|38944.7|38953.3|38949.7|38944.8|38941.2|95
1709639700000|2024-03-05 11:55:00|38947.8|38944.2|38949.3|38945.7|38951.8|38948.2|38943.3|38939.7|90
1709640000000|2024-03-05 12:00:00|38949.8|38946.2|38945.3|38941.7|38957.3|38953.7|38942.8|38939.2|238
1709640300000|2024-03-05 12:05:00|38944.8|38941.2|38944.3|38940.7|38950.3|38946.7|38941.8|38938.2|93
1709640600000|2024-03-05 12:10:00|38944.8|38941.2|38938.8|38935.2|38945.8|38942.2|38937.8|38934.2|187
1709640900000|2024-03-05 12:15:00|38939.3|38935.7|38937.8|38934.2|38942.3|38938.7|38936.3|38932.7|75
1709641200000|2024-03-05 12:20:00|38937.3|38933.7|38940.3|38936.7|38940.8|38937.2|38933.8|38930.2|172
1709641500000|2024-03-05 12:25:00|38939.8|38936.2|38934.8|38931.2|38950.3|38946.7|38932.8|38929.2|172
1709641800000|2024-03-05 12:30:00|38935.3|38931.7|38918.3|38914.7|38935.8|38932.2|38915.3|38911.7|280
1709642100000|2024-03-05 12:35:00|38917.8|38914.2|38914.3|38910.7|38919.8|38916.2|38909.8|38906.2|164
1709642400000|2024-03-05 12:40:00|38914.8|38911.2|38911.8|38908.2|38915.8|38912.2|38909.8|38906.2|179
1709642700000|2024-03-05 12:45:00|38911.3|38907.7|38902.3|38898.7|38912.3|38908.7|38897.8|38894.2|472
1709643000000|2024-03-05 12:50:00|38902.8|38899.2|38895.8|38892.2|38903.3|38899.7|38890.8|38887.2|306
1709643300000|2024-03-05 12:55:00|38893.8|38890.2|38892.3|38888.7|38898.3|38894.7|38890.8|38887.2|255
1709643600000|2024-03-05 13:00:00|38891.8|38888.2|38893.3|38889.7|38902.8|38899.2|38889.8|38886.2|396
1709643900000|2024-03-05 13:05:00|38893.8|38890.2|38898.3|38894.7|38912.8|38909.2|38889.8|38886.2|446
1709644200000|2024-03-05 13:10:00|38897.8|38894.2|38900.8|38897.2|38903.3|38899.7|38895.3|38891.7|363
1709644500000|2024-03-05 13:15:00|38901.3|38897.7|38899.3|38895.7|38904.3|38900.7|38896.8|38893.2|223
1709644800000|2024-03-05 13:20:00|38898.8|38895.2|38890.3|38886.7|38903.8|38900.2|38889.3|38885.7|264
1709645100000|2024-03-05 13:25:00|38889.8|38886.2|38879.3|38875.7|38893.3|38889.7|38875.8|38872.2|509
1709645400000|2024-03-05 13:30:00|38879.8|38876.2|38878.3|38874.7|38884.3|38880.7|38875.8|38872.2|361
1709645700000|2024-03-05 13:35:00|38877.8|38874.2|38866.3|38862.7|38879.8|38876.2|38864.3|38860.7|509
1709646000000|2024-03-05 13:40:00|38865.8|38862.2|38857.3|38853.7|38868.8|38865.2|38835.3|38831.7|765
1709646300000|2024-03-05 13:45:00|38856.8|38853.2|38853.3|38849.7|38866.8|38863.2|38849.3|38845.7|576
1709646600000|2024-03-05 13:50:00|38852.8|38849.2|38850.3|38846.7|38859.8|38856.2|38847.8|38844.2|502
1709646900000|2024-03-05 13:55:00|38850.8|38847.2|38865.8|38862.2|38865.8|38862.2|38846.8|38843.2|546
1709647200000|2024-03-05 14:00:00|38865.3|38861.7|38852.3|38848.7|38867.3|38863.7|38850.8|38847.2|482
1709647500000|2024-03-05 14:05:00|38851.8|38848.2|38852.3|38848.7|38856.8|38853.2|38845.3|38841.7|465
1709647800000|2024-03-05 14:10:00|38851.8|38848.2|38844.3|38840.7|38853.8|38850.2|38841.3|38837.7|590
1709648100000|2024-03-05 14:15:00|38844.8|38841.2|38847.3|38843.7|38847.8|38844.2|38838.8|38835.2|532
1709648400000|2024-03-05 14:20:00|38847.8|38844.2|38841.8|38838.2|38850.8|38847.2|38836.8|38833.2|455
1709648700000|2024-03-05 14:25:00|38841.3|38837.7|38861.8|38858.2|38874.8|38871.2|38841.3|38837.7|1475
1709649000000|2024-03-05 14:30:00|38861.2|38858.8|38820.7|38818.3|38893.2|38890.8|38805.7|38803.3|8221
1709649300000|2024-03-05 14:35:00|38821.7|38819.3|38805.2|38802.8|38821.7|38819.3|38781.2|38778.8|3767
1709649600000|2024-03-05 14:40:00|38806.2|38803.8|38811.7|38809.3|38816.7|38814.3|38785.7|38783.3|2263
1709649900000|2024-03-05 14:45:00|38810.2|38807.8|38793.2|38790.8|38825.2|38822.8|38791.2|38788.8|2486
1709650200000|2024-03-05 14:50:00|38791.7|38789.3|38775.7|38773.3|38807.2|38804.8|38754.2|38751.8|3074
1709650500000|2024-03-05 14:55:00|38776.2|38773.8|38796.8|38794.4|38797.8|38795.4|38763.7|38761.3|1460
1709650800000|2024-03-05 15:00:00|38807.8|38805.4|38877.3|38874.9|38895.8|38893.4|38806.8|38804.4|5932
1709651100000|2024-03-05 15:05:00|38876.3|38873.9|38810.3|38807.9|38879.3|38876.9|38807.8|38805.4|2909
1709651400000|2024-03-05 15:10:00|38809.3|38806.9|38826.8|38824.4|38834.8|38832.4|38784.3|38781.9|3110
1709651700000|2024-03-05 15:15:00|38827.3|38824.9|38840.3|38837.9|38852.3|38849.9|38823.8|38821.4|2676
1709652000000|2024-03-05 15:20:00|38839.8|38837.4|38809.3|38806.9|38846.3|38843.9|38804.8|38802.4|2274
1709652300000|2024-03-05 15:25:00|38809.8|38807.4|38831.9|38829.5|38838.4|38836|38795.3|38792.9|1685
1709652600000|2024-03-05 15:30:00|38831.4|38829|38787.4|38785|38831.4|38829|38781.9|38779.5|1968
1709652900000|2024-03-05 15:35:00|38786.9|38784.5|38775.9|38773.5|38788.4|38786|38765.9|38763.5|1843
1709653200000|2024-03-05 15:40:00|38772.9|38770.5|38786.9|38784.5|38803.9|38801.5|38770.4|38768|1647
1709653500000|2024-03-05 15:45:00|38784.9|38782.5|38742.9|38740.5|38800.4|38798|38740.4|38738|2199
1709653800000|2024-03-05 15:50:00|38742.4|38740|38731.4|38729|38771.9|38769.5|38727.9|38725.5|2438
1709654100000|2024-03-05 15:55:00|38731.9|38729.5|38761.9|38759.5|38762.4|38760|38728.9|38726.5|1167
1709654400000|2024-03-05 16:00:00|38762.4|38760|38748.9|38746.5|38762.9|38760.5|38735.4|38733|1134
1709654700000|2024-03-05 16:05:00|38748.4|38746|38751.9|38749.5|38762.9|38760.5|38741.9|38739.5|1121
1709655000000|2024-03-05 16:10:00|38750.4|38748|38725.9|38723.5|38751.4|38749|38717.4|38715|1526
1709655300000|2024-03-05 16:15:00|38725.4|38723|38740.9|38738.5|38746.9|38744.5|38716.9|38714.5|1296
1709655600000|2024-03-05 16:20:00|38740.4|38738|38746.4|38744|38747.9|38745.5|38710.9|38708.5|1459
1709655900000|2024-03-05 16:25:00|38745.9|38743.5|38743.9|38741.5|38747.9|38745.5|38722.4|38720|842
1709656200000|2024-03-05 16:30:00|38743.4|38741|38752.4|38750|38761.9|38759.5|38741.9|38739.5|989
1709656500000|2024-03-05 16:35:00|38751.9|38749.5|38732.9|38730.5|38764.9|38762.5|38729.9|38727.5|808
1709656800000|2024-03-05 16:40:00|38733.2|38730.8|38680.2|38677.8|38739.2|38736.8|38657.2|38654.8|2647
1709657100000|2024-03-05 16:45:00|38679.7|38677.3|38682.2|38679.8|38697.2|38694.8|38665.7|38663.3|1431
1709657400000|2024-03-05 16:50:00|38682.7|38680.3|38667.2|38664.8|38685.7|38683.3|38664.2|38661.8|1473
1709657700000|2024-03-05 16:55:00|38667.7|38665.3|38702.7|38700.3|38704.2|38701.8|38657.7|38655.3|1198
1709658000000|2024-03-05 17:00:00|38703.2|38700.8|38702.7|38700.3|38713.2|38710.8|38690.2|38687.8|1075
1709658300000|2024-03-05 17:05:00|38702.2|38699.8|38715.2|38712.8|38720.7|38718.3|38699.2|38696.8|880
1709658600000|2024-03-05 17:10:00|38714.7|38712.3|38728.2|38725.8|38738.7|38736.3|38708.2|38705.8|1376
1709658900000|2024-03-05 17:15:00|38728.7|38726.3|38729.7|38727.3|38733.2|38730.8|38718.2|38715.8|535
1709659200000|2024-03-05 17:20:00|38729.2|38726.8|38757.2|38754.8|38758.2|38755.8|38726.2|38723.8|1082
1709659500000|2024-03-05 17:25:00|38757.7|38755.3|38756.7|38754.3|38768.7|38766.3|38752.2|38749.8|969
1709659800000|2024-03-05 17:30:00|38757.2|38754.8|38744.2|38741.8|38759.2|38756.8|38736.2|38733.8|996
1709660100000|2024-03-05 17:35:00|38744.7|38742.3|38719.2|38716.8|38749.2|38746.8|38718.2|38715.8|708
1709660400000|2024-03-05 17:40:00|38719.7|38717.3|38730.2|38727.8|38730.7|38728.3|38702.7|38700.3|881
1709660700000|2024-03-05 17:45:00|38729.7|38727.3|38719.2|38716.8|38750.2|38747.8|38717.7|38715.3|719
1709661000000|2024-03-05 17:50:00|38717.7|38715.3|38712.2|38709.8|38722.7|38720.3|38693.7|38691.3|822
1709661300000|2024-03-05 17:55:00|38714.2|38711.8|38698.2|38695.8|38724.2|38721.8|38694.7|38692.3|637
1709661600000|2024-03-05 18:00:00|38698.7|38696.3|38693.5|38691.1|38702.5|38700.1|38681.5|38679.1|867
1709661900000|2024-03-05 18:05:00|38694|38691.6|38710.5|38708.1|38711.5|38709.1|38682|38679.6|854
1709662200000|2024-03-05 18:10:00|38711.5|38709.1|38705|38702.6|38714.5|38712.1|38694.5|38692.1|593
1709662500000|2024-03-05 18:15:00|38705.5|38703.1|38666|38663.6|38710.5|38708.1|38664|38661.6|1098
1709662800000|2024-03-05 18:20:00|38666.5|38664.1|38677.5|38675.1|38683.5|38681.1|38663|38660.6|986
1709663100000|2024-03-05 18:25:00|38676.5|38674.1|38691.5|38689.1|38700.5|38698.1|38672|38669.6|977
1709663400000|2024-03-05 18:30:00|38692|38689.6|38704.5|38702.1|38719.5|38717.1|38683.5|38681.1|994
1709663700000|2024-03-05 18:35:00|38705.5|38703.1|38684|38681.6|38711.5|38709.1|38674.5|38672.1|984
1709664000000|2024-03-05 18:40:00|38684.5|38682.1|38644|38641.6|38691.5|38689.1|38636.5|38634.1|1531
1709664300000|2024-03-05 18:45:00|38644.5|38642.1|38637|38634.6|38656.5|38654.1|38631.5|38629.1|1632
1709664600000|2024-03-05 18:50:00|38637.5|38635.1|38641.5|38639.1|38651.5|38649.1|38608|38605.6|1536
1709664900000|2024-03-05 18:55:00|38641|38638.6|38615.5|38613.1|38641.5|38639.1|38611.5|38609.1|836
1709665200000|2024-03-05 19:00:00|38615|38612.6|38611.5|38609.1|38624|38621.6|38604|38601.6|1241
1709665500000|2024-03-05 19:05:00|38612.5|38610.1|38622.5|38620.1|38635|38632.6|38590.5|38588.1|1423
1709665800000|2024-03-05 19:10:00|38623|38620.6|38628.5|38626.1|38640|38637.6|38615.5|38613.1|1339
1709666100000|2024-03-05 19:15:00|38629|38626.6|38630|38627.6|38654|38651.6|38624.5|38622.1|1069
1709666400000|2024-03-05 19:20:00|38628.7|38626.3|38624.7|38622.3|38643.7|38641.3|38622.7|38620.3|1007
1709666700000|2024-03-05 19:25:00|38624.2|38621.8|38626.2|38623.8|38639.2|38636.8|38622.2|38619.8|742
1709667000000|2024-03-05 19:30:00|38625.7|38623.3|38577.2|38574.8|38627.2|38624.8|38576.2|38573.8|1947
1709667300000|2024-03-05 19:35:00|38577.7|38575.3|38586.7|38584.3|38593.7|38591.3|38565.7|38563.3|1486
1709667600000|2024-03-05 19:40:00|38586.2|38583.8|38563.2|38560.8|38589.7|38587.3|38559.2|38556.8|985
1709667900000|2024-03-05 19:45:00|38563.7|38561.3|38535.2|38532.8|38564.2|38561.8|38532.7|38530.3|1857
1709668200000|2024-03-05 19:50:00|38537.2|38534.8|38524.2|38521.8|38550.2|38547.8|38518.2|38515.8|1332
1709668500000|2024-03-05 19:55:00|38523.7|38521.3|38521.2|38518.8|38527.7|38525.3|38509.2|38506.8|1181
1709668800000|2024-03-05 20:00:00|38521.7|38519.3|38516.2|38513.8|38522.2|38519.8|38500.7|38498.3|1258
1709669100000|2024-03-05 20:05:00|38516.7|38514.3|38513.2|38510.8|38531.7|38529.3|38507.2|38504.8|930
1709669400000|2024-03-05 20:10:00|38513.7|38511.3|38485.2|38482.8|38524.7|38522.3|38477.7|38475.3|1706
1709669700000|2024-03-05 20:15:00|38484.7|38482.3|38484.7|38482.3|38497.7|38495.3|38482.2|38479.8|1038
1709670000000|2024-03-05 20:20:00|38485.2|38482.8|38482.7|38480.3|38495.2|38492.8|38453.2|38450.8|2093
1709670300000|2024-03-05 20:25:00|38481.7|38479.3|38464.7|38462.3|38485.2|38482.8|38459.2|38456.8|2239
1709670600000|2024-03-05 20:30:00|38464.2|38461.8|38505.2|38502.8|38506.2|38503.8|38458.2|38455.8|2565
1709670900000|2024-03-05 20:35:00|38504.7|38502.3|38487.2|38484.8|38505.7|38503.3|38487.2|38484.8|1772
1709671200000|2024-03-05 20:40:00|38489.1|38486.7|38502.1|38499.7|38511.1|38508.7|38471.6|38469.2|3179
1709671500000|2024-03-05 20:45:00|38501.1|38498.7|38549.6|38547.2|38552.1|38549.7|38494.6|38492.2|1889
1709671800000|2024-03-05 20:50:00|38550.1|38547.7|38574.1|38571.7|38580.1|38577.7|38528.6|38526.2|3157
1709672100000|2024-03-05 20:55:00|38573.6|38571.2|38580.1|38577.7|38606.1|38603.7|38564.1|38561.7|5538
1709672400000|2024-03-05 21:00:00|38565.4|38563|38578.1|38573.3|38587.6|38582.8|38565.4|38563|1709
1709672700000|2024-03-05 21:05:00|38577.6|38572.8|38574.6|38569.8|38586.1|38581.3|38568.6|38563.8|918
1709673000000|2024-03-05 21:10:00|38574.1|38569.3|38585.1|38580.3|38588.6|38583.8|38566.6|38561.8|774
1709673300000|2024-03-05 21:15:00|38585.6|38580.8|38585.6|38580.8|38587.1|38582.3|38579.6|38574.8|483
1709673600000|2024-03-05 21:20:00|38585.1|38580.3|38593.6|38588.8|38594.6|38589.8|38585.1|38580.3|319
1709673900000|2024-03-05 21:25:00|38593.1|38588.3|38590.1|38585.3|38594.1|38589.3|38589.6|38584.8|147
1709674200000|2024-03-05 21:30:00|38591.1|38586.3|38588.6|38583.8|38593.6|38588.8|38587.1|38582.3|146
1709674500000|2024-03-05 21:35:00|38589.1|38584.3|38596.6|38591.8|38597.1|38592.3|38587.1|38582.3|206
1709674800000|2024-03-05 21:40:00|38597.1|38592.3|38592.6|38587.8|38597.1|38592.3|38589.1|38584.3|106
1709675100000|2024-03-05 21:45:00|38591.6|38586.8|38590.6|38585.8|38594.6|38589.8|38588.6|38583.8|197
1709675400000|2024-03-05 21:50:00|38591.6|38586.8|38590.1|38585.3|38594.6|38589.8|38587.6|38582.8|243
1709675700000|2024-03-05 21:55:00|38591.1|38586.3|38589.6|38579.8|38593.1|38588.3|38586.6|38579.8|137
1709676000000|2024-03-05 22:00:00|38589.5|38579.7|38589|38579.2|38592.2|38582.4|38589|38579.2|0
1709676300000|2024-03-05 22:05:00|38590.6|38580.8|38581.8|38572|38592.1|38582.3|38581.8|38572|0
1709676600000|2024-03-05 22:10:00|38582.6|38572.8|38582.4|38572.6|38582.6|38572.8|38578.1|38568.3|0
1709676900000|2024-03-05 22:15:00|38582.7|38572.9|38581|38571.2|38584.1|38574.3|38579.9|38570.1|0
1709677200000|2024-03-05 22:20:00|38583|38573.2|38583|38573.2|38583.3|38573.5|38580.4|38570.6|0
1709677500000|2024-03-05 22:25:00|38582.7|38572.9|38583.4|38573.6|38585.4|38575.6|38582.7|38572.9|0
1709677800000|2024-03-05 22:30:00|38592.1|38582.3|38600.1|38590.3|38600.1|38590.3|38590.9|38581.1|0
1709678100000|2024-03-05 22:35:00|38598.6|38588.8|38596.1|38586.3|38599.5|38589.7|38595.9|38586.1|0
1709678400000|2024-03-05 22:40:00|38595.9|38586.1|38597.8|38588|38598.9|38589.1|38595.9|38586.1|0
1709678700000|2024-03-05 22:45:00|38598.1|38588.3|38597.8|38588|38601.4|38591.6|38597.3|38587.5|0
1709679000000|2024-03-05 22:50:00|38596.7|38586.9|38598.4|38588.6|38598.6|38588.8|38596.7|38586.9|0
1709679300000|2024-03-05 22:55:00|38595.6|38585.8|38599.2|38589.4|38599.2|38589.4|38595.1|38585.3|0
1709679600000|2024-03-05 23:00:00|38585.6|38580.8|38575.6|38570.8|38585.6|38580.8|38567.1|38562.3|208
1709679900000|2024-03-05 23:05:00|38575.1|38570.3|38581.1|38576.3|38581.1|38576.3|38572.1|38567.3|140
1709680200000|2024-03-05 23:10:00|38581.6|38576.8|38586.6|38581.8|38596.1|38591.3|38580.6|38575.8|271
1709680500000|2024-03-05 23:15:00|38587.1|38582.3|38589.6|38584.8|38590.6|38585.8|38580.6|38575.8|79
1709680800000|2024-03-05 23:20:00|38590.1|38585.3|38591.1|38586.3|38594.1|38589.3|38586.6|38581.8|116
1709681100000|2024-03-05 23:25:00|38591.6|38586.8|38590.1|38585.3|38592.1|38587.3|38585.6|38580.8|71
1709681400000|2024-03-05 23:30:00|38590.6|38585.8|38588.1|38583.3|38593.1|38588.3|38577.6|38572.8|106
1709681700000|2024-03-05 23:35:00|38588.6|38583.8|38592.1|38587.3|38599.6|38594.8|38588.1|38583.3|181
1709682000000|2024-03-05 23:40:00|38591.6|38586.8|38595.6|38590.8|38597.1|38592.3|38591.6|38586.8|90
1709682300000|2024-03-05 23:45:00|38596.1|38591.3|38588.1|38583.3|38598.1|38593.3|38584.1|38579.3|88
1709682600000|2024-03-05 23:50:00|38588.6|38583.8|38589.6|38584.8|38591.6|38586.8|38588.6|38583.8|40
1709682900000|2024-03-05 23:55:00|38590.1|38585.3|38586.6|38581.8|38590.1|38585.3|38584.1|38579.3|42
1709683200000|2024-03-06 00:00:00|38586.1|38581.3|38577.6|38572.8|38587.1|38582.3|38575.6|38570.8|78
1709683500000|2024-03-06 00:05:00|38577.1|38572.3|38582.6|38577.8|38586.6|38581.8|38576.6|38571.8|100
1709683800000|2024-03-06 00:10:00|38582.1|38577.3|38580.6|38575.8|38583.1|38578.3|38577.6|38572.8|168
1709684100000|2024-03-06 00:15:00|38580.1|38575.3|38577.6|38572.8|38582.1|38577.3|38577.1|38572.3|69
1709684400000|2024-03-06 00:20:00|38577.1|38572.3|38575.1|38570.3|38577.6|38572.8|38571.6|38566.8|89
1709684700000|2024-03-06 00:25:00|38575.6|38570.8|38580.6|38575.8|38581.1|38576.3|38572.6|38567.8|61
1709685000000|2024-03-06 00:30:00|38581.1|38576.3|38579.6|38574.8|38583.1|38578.3|38578.6|38573.8|62
1709685300000|2024-03-06 00:35:00|38579.1|38574.3|38576.6|38571.8|38579.1|38574.3|38574.1|38569.3|41
1709685600000|2024-03-06 00:40:00|38576.1|38571.3|38569.1|38564.3|38576.1|38571.3|38568.1|38563.3|94
1709685900000|2024-03-06 00:45:00|38570.1|38565.3|38562.6|38557.8|38572.6|38567.8|38559.6|38554.8|104
1709686200000|2024-03-06 00:50:00|38562.1|38557.3|38563.1|38558.3|38564.1|38559.3|38559.1|38554.3|108
1709686500000|2024-03-06 00:55:00|38562.6|38557.8|38560.6|38555.8|38564.1|38559.3|38558.6|38553.8|58
1709686800000|2024-03-06 01:00:00|38561.1|38556.3|38569.1|38564.3|38569.1|38564.3|38558.1|38553.3|57
1709687100000|2024-03-06 01:05:00|38568.1|38563.3|38574.1|38569.3|38576.1|38571.3|38567.6|38562.8|109
1709687400000|2024-03-06 01:10:00|38573.6|38568.8|38575.1|38570.3|38577.1|38572.3|38572.1|38567.3|51
1709687700000|2024-03-06 01:15:00|38574.6|38569.8|38579.1|38574.3|38580.1|38575.3|38572.1|38567.3|115
1709688000000|2024-03-06 01:20:00|38579.6|38574.8|38569.1|38564.3|38585.1|38580.3|38569.1|38564.3|142
1709688300000|2024-03-06 01:25:00|38569.6|38564.8|38572.6|38567.8|38574.6|38569.8|38567.1|38562.3|33
1709688600000|2024-03-06 01:30:00|38573.1|38568.3|38568.6|38563.8|38573.6|38568.8|38568.1|38563.3|47
1709688900000|2024-03-06 01:35:00|38568.1|38563.3|38560.6|38555.8|38568.1|38563.3|38553.1|38548.3|120
1709689200000|2024-03-06 01:40:00|38561.1|38556.3|38560.1|38555.3|38561.1|38556.3|38556.1|38551.3|59
1709689500000|2024-03-06 01:45:00|38559.6|38554.8|38562.6|38557.8|38563.1|38558.3|38559.1|38554.3|125
1709689800000|2024-03-06 01:50:00|38562.1|38557.3|38563.6|38558.8|38566.6|38561.8|38561.1|38556.3|48
1709690100000|2024-03-06 01:55:00|38563.1|38558.3|38569.1|38564.3|38570.6|38565.8|38563.1|38558.3|55
1709690400000|2024-03-06 02:00:00|38569.6|38564.8|38568.6|38563.8|38570.1|38565.3|38565.1|38560.3|28
1709690700000|2024-03-06 02:05:00|38568.1|38563.3|38569.6|38564.8|38571.1|38566.3|38568.1|38563.3|38
1709691000000|2024-03-06 02:10:00|38569.1|38564.3|38573.1|38568.3|38574.1|38569.3|38568.6|38563.8|33
1709691300000|2024-03-06 02:15:00|38573.6|38568.8|38572.1|38567.3|38575.1|38570.3|38570.1|38565.3|115
1709691600000|2024-03-06 02:20:00|38571.6|38566.8|38577.1|38572.3|38577.6|38572.8|38569.1|38564.3|139
1709691900000|2024-03-06 02:25:00|38576.6|38571.8|38575.6|38570.8|38579.1|38574.3|38569.1|38564.3|137
1709692200000|2024-03-06 02:30:00|38576.1|38571.3|38578.6|38573.8|38580.1|38575.3|38575.1|38570.3|49
1709692500000|2024-03-06 02:35:00|38579.1|38574.3|38581.6|38576.8|38582.6|38577.8|38574.6|38569.8|43
1709692800000|2024-03-06 02:40:00|38581.1|38576.3|38583.1|38578.3|38585.1|38580.3|38580.1|38575.3|121
1709693100000|2024-03-06 02:45:00|38583.6|38578.8|38576.6|38571.8|38583.6|38578.8|38575.1|38570.3|110
1709693400000|2024-03-06 02:50:00|38576.1|38571.3|38576.6|38571.8|38578.6|38573.8|38572.6|38567.8|45
1709693700000|2024-03-06 02:55:00|38577.1|38572.3|38570.6|38565.8|38577.1|38572.3|38570.1|38565.3|46
1709694000000|2024-03-06 03:00:00|38571.1|38566.3|38570.6|38565.8|38573.1|38568.3|38568.1|38563.3|57
1709694300000|2024-03-06 03:05:00|38571.1|38566.3|38568.6|38563.8|38573.1|38568.3|38567.6|38562.8|46
1709694600000|2024-03-06 03:10:00|38569.1|38564.3|38574.1|38569.3|38575.1|38570.3|38569.1|38564.3|54
1709694900000|2024-03-06 03:15:00|38573.6|38568.8|38570.1|38565.3|38574.1|38569.3|38567.1|38562.3|79
1709695200000|2024-03-06 03:20:00|38569.6|38564.8|38576.3|38571.5|38577.3|38572.5|38567.6|38562.8|76
1709695500000|2024-03-06 03:25:00|38577.3|38572.5|38585.3|38580.5|38586.3|38581.5|38577.3|38572.5|162
1709695800000|2024-03-06 03:30:00|38584.3|38579.5|38583.3|38578.5|38586.3|38581.5|38582.3|38577.5|89
1709696100000|2024-03-06 03:35:00|38584.3|38579.5|38580.3|38575.5|38584.8|38580|38580.3|38575.5|83
1709696400000|2024-03-06 03:40:00|38579.8|38575|38580.3|38575.5|38581.3|38576.5|38579.3|38574.5|56
1709696700000|2024-03-06 03:45:00|38580.8|38576|38579.8|38575|38581.3|38576.5|38579.3|38574.5|45
1709697000000|2024-03-06 03:50:00|38579.3|38574.5|38587.3|38582.5|38588.3|38583.5|38579.3|38574.5|180
1709697300000|2024-03-06 03:55:00|38586.8|38582|38584.3|38579.5|38587.3|38582.5|38581.3|38576.5|114
1709697600000|2024-03-06 04:00:00|38584.8|38580|38584.8|38580|38588.3|38583.5|38584.3|38579.5|85
1709697900000|2024-03-06 04:05:00|38584.3|38579.5|38582.3|38577.5|38585.3|38580.5|38579.3|38574.5|100
1709698200000|2024-03-06 04:10:00|38582.8|38578|38579.8|38575|38583.3|38578.5|38578.3|38573.5|78
1709698500000|2024-03-06 04:15:00|38580.3|38575.5|38581.3|38576.5|38583.8|38579|38578.8|38574|57
1709698800000|2024-03-06 04:20:00|38582.3|38577.5|38576.3|38571.5|38582.3|38577.5|38575.3|38570.5|101
1709699100000|2024-03-06 04:25:00|38575.8|38571|38571.8|38567|38576.3|38571.5|38571.3|38566.5|80
1709699400000|2024-03-06 04:30:00|38572.3|38567.5|38569.8|38565|38572.3|38567.5|38568.3|38563.5|68
1709699700000|2024-03-06 04:35:00|38569.3|38564.5|38572.3|38567.5|38572.3|38567.5|38567.3|38562.5|79
1709700000000|2024-03-06 04:40:00|38573.3|38568.5|38574.3|38569.5|38576.3|38571.5|38572.3|38567.5|55
1709700300000|2024-03-06 04:45:00|38574.8|38570|38573.3|38568.5|38575.3|38570.5|38572.3|38567.5|72
1709700600000|2024-03-06 04:50:00|38573.8|38569|38576.3|38571.5|38577.3|38572.5|38572.8|38568|58
1709700900000|2024-03-06 04:55:00|38575.3|38570.5|38572.8|38568|38575.3|38570.5|38572.8|38568|60
1709701200000|2024-03-06 05:00:00|38573.3|38568.5|38576.3|38571.5|38577.3|38572.5|38572.8|38568|97
1709701500000|2024-03-06 05:05:00|38576.8|38572|38573.8|38569|38577.3|38572.5|38573.3|38568.5|59
1709701800000|2024-03-06 05:10:00|38573.3|38568.5|38577.3|38572.5|38579.8|38575|38572.8|38568|83
1709702100000|2024-03-06 05:15:00|38576.8|38572|38575.8|38571|38576.8|38572|38572.3|38567.5|81
1709702400000|2024-03-06 05:20:00|38575.3|38570.5|38572.3|38567.5|38575.3|38570.5|38570.8|38566|88
1709702700000|2024-03-06 05:25:00|38573.3|38568.5|38570.3|38565.5|38573.8|38569|38569.8|38565|86
1709703000000|2024-03-06 05:30:00|38570.8|38566|38577.3|38572.5|38580.3|38575.5|38570.8|38566|161
1709703300000|2024-03-06 05:35:00|38577.8|38573|38579.3|38574.5|38581.3|38576.5|38577.8|38573|64
1709703600000|2024-03-06 05:40:00|38578.8|38574|38577.8|38573|38580.3|38575.5|38576.8|38572|37
1709703900000|2024-03-06 05:45:00|38578.3|38573.5|38571.3|38566.5|38578.3|38573.5|38571.3|38566.5|74
1709704200000|2024-03-06 05:50:00|38571.8|38567|38573.3|38568.5|38575.3|38570.5|38571.8|38567|52
1709704500000|2024-03-06 05:55:00|38573.8|38569|38572.8|38568|38574.3|38569.5|38572.3|38567.5|55
1709704800000|2024-03-06 06:00:00|38573.3|38568.5|38573.3|38568.5|38582.3|38577.5|38571.8|38567|88
1709705100000|2024-03-06 06:05:00|38572.8|38568|38573.8|38569|38574.8|38570|38568.3|38563.5|82
1709705400000|2024-03-06 06:10:00|38573.3|38568.5|38573.8|38569|38575.8|38571|38571.3|38566.5|49
1709705700000|2024-03-06 06:15:00|38574.3|38569.5|38579.3|38574.5|38579.3|38574.5|38573.8|38569|33
1709706000000|2024-03-06 06:20:00|38579.8|38575|38576.3|38571.5|38581.3|38576.5|38575.3|38570.5|44
1709706300000|2024-03-06 06:25:00|38575.8|38571|38570.8|38566|38575.8|38571|38570.3|38565.5|41
1709706600000|2024-03-06 06:30:00|38571.3|38566.5|38575.3|38570.5|38575.8|38571|38569.3|38564.5|39
1709706900000|2024-03-06 06:35:00|38575.8|38571|38575.8|38571|38578.3|38573.5|38573.8|38569|53
1709707200000|2024-03-06 06:40:00|38575.3|38570.5|38578.8|38574|38580.8|38576|38574.8|38570|41
1709707500000|2024-03-06 06:45:00|38579.3|38574.5|38579.3|38574.5|38580.8|38576|38576.8|38572|41
1709707800000|2024-03-06 06:50:00|38579.8|38575|38580.8|38576|38580.8|38576|38576.3|38571.5|46
1709708100000|2024-03-06 06:55:00|38581.3|38576.5|38583.3|38578.5|38583.3|38578.5|38576.3|38571.5|61
1709708400000|2024-03-06 07:00:00|38582.7|38579.1|38577.2|38573.6|38590.7|38587.1|38575.7|38572.1|175
1709708700000|2024-03-06 07:05:00|38577.7|38574.1|38580.2|38576.6|38582.2|38578.6|38577.2|38573.6|46
1709709000000|2024-03-06 07:10:00|38580.7|38577.1|38577.2|38573.6|38581.2|38577.6|38573.2|38569.6|38
1709709300000|2024-03-06 07:15:00|38577.7|38574.1|38583.2|38579.6|38583.7|38580.1|38573.2|38569.6|81
1709709600000|2024-03-06 07:20:00|38583.7|38580.1|38581.2|38577.6|38586.2|38582.6|38580.7|38577.1|237
1709709900000|2024-03-06 07:25:00|38581.7|38578.1|38583.2|38579.6|38583.7|38580.1|38579.2|38575.6|96
1709710200000|2024-03-06 07:30:00|38583.7|38580.1|38577.7|38574.1|38583.7|38580.1|38574.7|38571.1|135
1709710500000|2024-03-06 07:35:00|38577.2|38573.6|38584.2|38580.6|38585.2|38581.6|38575.2|38571.6|96
1709710800000|2024-03-06 07:40:00|38583.7|38580.1|38589.7|38586.1|38590.2|38586.6|38582.7|38579.1|80
1709711100000|2024-03-06 07:45:00|38591.2|38587.6|38585.2|38581.6|38596.7|38593.1|38585.2|38581.6|151
1709711400000|2024-03-06 07:50:00|38584.7|38581.1|38586.2|38582.6|38587.2|38583.6|38579.7|38576.1|128
1709711700000|2024-03-06 07:55:00|38585.7|38582.1|38584.7|38581.1|38593.2|38589.6|38584.2|38580.6|270
1709712000000|2024-03-06 08:00:00|38584.2|38580.6|38593.2|38589.6|38596.7|38593.1|38580.2|38576.6|287
1709712300000|2024-03-06 08:05:00|38593.7|38590.1|38614.2|38610.6|38616.2|38612.6|38593.7|38590.1|331
1709712600000|2024-03-06 08:10:00|38614.7|38611.1|38628.7|38625.1|38629.7|38626.1|38613.2|38609.6|235
1709712900000|2024-03-06 08:15:00|38628.2|38624.6|38623.2|38619.6|38629.2|38625.6|38621.2|38617.6|120
1709713200000|2024-03-06 08:20:00|38623.7|38620.1|38622.2|38618.6|38625.2|38621.6|38617.7|38614.1|123
1709713500000|2024-03-06 08:25:00|38621.7|38618.1|38630.2|38626.6|38631.2|38627.6|38621.2|38617.6|198
1709713800000|2024-03-06 08:30:00|38629.7|38626.1|38642.7|38639.1|38651.7|38648.1|38624.7|38621.1|422
1709714100000|2024-03-06 08:35:00|38644.2|38640.6|38651.2|38647.6|38654.7|38651.1|38642.7|38639.1|173
1709714400000|2024-03-06 08:40:00|38651.7|38648.1|38645.7|38642.1|38652.2|38648.6|38638.7|38635.1|196
1709714700000|2024-03-06 08:45:00|38645.2|38641.6|38646.2|38642.6|38650.7|38647.1|38641.7|38638.1|139
1709715000000|2024-03-06 08:50:00|38645.7|38642.1|38636.7|38633.1|38647.2|38643.6|38631.2|38627.6|191
1709715300000|2024-03-06 08:55:00|38636.2|38632.6|38645.2|38641.6|38645.2|38641.6|38633.2|38629.6|115
1709715600000|2024-03-06 09:00:00|38643.7|38640.1|38660.2|38656.6|38664.7|38661.1|38641.7|38638.1|442
1709715900000|2024-03-06 09:05:00|38659.7|38656.1|38650.7|38647.1|38660.2|38656.6|38649.7|38646.1|220
1709716200000|2024-03-06 09:10:00|38649.7|38646.1|38651.7|38648.1|38654.7|38651.1|38647.7|38644.1|181
1709716500000|2024-03-06 09:15:00|38652.2|38648.6|38663.7|38660.1|38667.7|38664.1|38646.7|38643.1|467
1709716800000|2024-03-06 09:20:00|38663.2|38659.6|38659.2|38655.6|38666.7|38663.1|38657.2|38653.6|183
1709717100000|2024-03-06 09:25:00|38658.7|38655.1|38663.2|38659.6|38665.2|38661.6|38653.2|38649.6|213
1709717400000|2024-03-06 09:30:00|38663.7|38660.1|38666.2|38662.6|38672.2|38668.6|38663.2|38659.6|298
1709717700000|2024-03-06 09:35:00|38666.7|38663.1|38666.2|38662.6|38672.7|38669.1|38665.2|38661.6|224
1709718000000|2024-03-06 09:40:00|38666.7|38663.1|38665.7|38662.1|38672.7|38669.1|38663.7|38660.1|92
1709718300000|2024-03-06 09:45:00|38665.2|38661.6|38652.2|38648.6|38666.2|38662.6|38649.7|38646.1|228
1709718600000|2024-03-06 09:50:00|38652.7|38649.1|38659.2|38655.6|38660.2|38656.6|38649.7|38646.1|215
1709718900000|2024-03-06 09:55:00|38658.7|38655.1|38663.2|38659.6|38666.7|38663.1|38657.2|38653.6|101
1709719200000|2024-03-06 10:00:00|38663.7|38660.1|38675.2|38671.6|38678.2|38674.6|38663.2|38659.6|295
1709719500000|2024-03-06 10:05:00|38674.7|38671.1|38681.2|38677.6|38681.7|38678.1|38671.7|38668.1|184
1709719800000|2024-03-06 10:10:00|38680.7|38677.1|38668.2|38664.6|38682.7|38679.1|38665.7|38662.1|206
1709720100000|2024-03-06 10:15:00|38668.7|38665.1|38665.2|38661.6|38670.2|38666.6|38662.2|38658.6|179
1709720400000|2024-03-06 10:20:00|38665.7|38662.1|38669.2|38665.6|38674.7|38671.1|38665.7|38662.1|78
1709720700000|2024-03-06 10:25:00|38669.7|38666.1|38666.7|38663.1|38679.2|38675.6|38665.2|38661.6|165
1709721000000|2024-03-06 10:30:00|38667.7|38664.1|38668.7|38665.1|38671.7|38668.1|38665.7|38662.1|118
1709721300000|2024-03-06 10:35:00|38669.2|38665.6|38663.2|38659.6|38670.2|38666.6|38658.2|38654.6|200
1709721600000|2024-03-06 10:40:00|38663.7|38660.1|38641.7|38638.1|38664.2|38660.6|38639.7|38636.1|331
1709721900000|2024-03-06 10:45:00|38642.2|38638.6|38655.2|38651.6|38655.7|38652.1|38636.7|38633.1|192
1709722200000|2024-03-06 10:50:00|38654.7|38651.1|38652.2|38648.6|38660.2|38656.6|38651.2|38647.6|152
1709722500000|2024-03-06 10:55:00|38651.7|38648.1|38644.7|38641.1|38652.7|38649.1|38643.2|38639.6|98
1709722800000|2024-03-06 11:00:00|38645.2|38641.6|38654.7|38651.1|38657.7|38654.1|38643.2|38639.6|241
1709723100000|2024-03-06 11:05:00|38655.2|38651.6|38660.2|38656.6|38661.7|38658.1|38653.2|38649.6|174
1709723400000|2024-03-06 11:10:00|38659.7|38656.1|38664.7|38661.1|38665.7|38662.1|38654.7|38651.1|233
1709723700000|2024-03-06 11:15:00|38664.2|38660.6|38661.7|38658.1|38668.7|38665.1|38661.7|38658.1|251
1709724000000|2024-03-06 11:20:00|38661.2|38657.6|38658.2|38654.6|38667.2|38663.6|38656.2|38652.6|96
1709724300000|2024-03-06 11:25:00|38658.7|38655.1|38666.2|38662.6|38666.2|38662.6|38658.2|38654.6|102
1709724600000|2024-03-06 11:30:00|38666.7|38663.1|38658.2|38654.6|38669.2|38665.6|38657.2|38653.6|204
1709724900000|2024-03-06 11:35:00|38657.7|38654.1|38660.2|38656.6|38662.2|38658.6|38655.7|38652.1|89
1709725200000|2024-03-06 11:40:00|38659.7|38656.1|38654.7|38651.1|38662.2|38658.6|38653.7|38650.1|139
1709725500000|2024-03-06 11:45:00|38655.2|38651.6|38663.2|38659.6|38667.2|38663.6|38653.7|38650.1|281
1709725800000|2024-03-06 11:50:00|38662.7|38659.1|38650.7|38647.1|38665.2|38661.6|38649.7|38646.1|208
1709726100000|2024-03-06 11:55:00|38651.2|38647.6|38657.2|38653.6|38658.7|38655.1|38645.7|38642.1|126
1709726400000|2024-03-06 12:00:00|38657.7|38654.1|38668.7|38665.1|38677.7|38674.1|38657.2|38653.6|318
1709726700000|2024-03-06 12:05:00|38667.2|38663.6|38674.2|38670.6|38678.2|38674.6|38662.7|38659.1|293
1709727000000|2024-03-06 12:10:00|38674.7|38671.1|38670.2|38666.6|38677.2|38673.6|38668.2|38664.6|494
1709727300000|2024-03-06 12:15:00|38670.7|38667.1|38659.2|38655.6|38675.2|38671.6|38659.2|38655.6|271
1709727600000|2024-03-06 12:20:00|38659.7|38656.1|38661.7|38658.1|38664.7|38661.1|38658.7|38655.1|118
1709727900000|2024-03-06 12:25:00|38662.2|38658.6|38665.2|38661.6|38665.7|38662.1|38652.7|38649.1|148
1709728200000|2024-03-06 12:30:00|38665.7|38662.1|38666.2|38662.6|38672.7|38669.1|38663.7|38660.1|144
1709728500000|2024-03-06 12:35:00|38666.7|38663.1|38677.2|38673.6|38678.2|38674.6|38665.7|38662.1|101
1709728800000|2024-03-06 12:40:00|38676.7|38673.1|38680.7|38677.1|38687.2|38683.6|38676.2|38672.6|254
1709729100000|2024-03-06 12:45:00|38681.2|38677.6|38682.7|38679.1|38685.2|38681.6|38676.7|38673.1|190
1709729400000|2024-03-06 12:50:00|38682.2|38678.6|38680.2|38676.6|38684.7|38681.1|38676.7|38673.1|140
1709729700000|2024-03-06 12:55:00|38680.7|38677.1|38679.7|38676.1|38684.7|38681.1|38678.2|38674.6|109
1709730000000|2024-03-06 13:00:00|38679.2|38675.6|38693.2|38689.6|38695.7|38692.1|38674.2|38670.6|440
1709730300000|2024-03-06 13:05:00|38692.7|38689.1|38690.7|38687.1|38697.7|38694.1|38682.2|38678.6|285
1709730600000|2024-03-06 13:10:00|38691.2|38687.6|38694.2|38690.6|38698.7|38695.1|38688.2|38684.6|254
1709730900000|2024-03-06 13:15:00|38694.7|38691.1|38701.7|38698.1|38708.2|38704.6|38694.2|38690.6|466
1709731200000|2024-03-06 13:20:00|38702.2|38698.6|38704.7|38701.1|38709.7|38706.1|38696.7|38693.1|348
1709731500000|2024-03-06 13:25:00|38706.2|38702.6|38709.2|38705.6|38717.7|38714.1|38702.7|38699.1|321
1709731800000|2024-03-06 13:30:00|38709.7|38706.1|38715.7|38712.1|38726.7|38723.1|38678.2|38674.6|1779
1709732100000|2024-03-06 13:35:00|38716.2|38712.6|38723.2|38719.6|38730.7|38727.1|38711.2|38707.6|553
1709732400000|2024-03-06 13:40:00|38723.7|38720.1|38738.7|38735.1|38745.2|38741.6|38723.7|38720.1|589
1709732700000|2024-03-06 13:45:00|38738.2|38734.6|38742.7|38739.1|38750.7|38747.1|38728.2|38724.6|652
1709733000000|2024-03-06 13:50:00|38743.2|38739.6|38751.7|38748.1|38753.2|38749.6|38743.2|38739.6|462
1709733300000|2024-03-06 13:55:00|38751.2|38747.6|38764.2|38760.6|38765.7|38762.1|38750.7|38747.1|732
1709733600000|2024-03-06 14:00:00|38764.7|38761.1|38766.2|38762.6|38778.7|38775.1|38761.7|38758.1|1032
1709733900000|2024-03-06 14:05:00|38766.7|38763.1|38753.2|38749.6|38769.7|38766.1|38753.2|38749.6|798
1709734200000|2024-03-06 14:10:00|38752.7|38749.1|38758.2|38754.6|38762.2|38758.6|38746.7|38743.1|747
1709734500000|2024-03-06 14:15:00|38758.7|38755.1|38768.2|38764.6|38769.2|38765.6|38755.7|38752.1|570
1709734800000|2024-03-06 14:20:00|38767.7|38764.1|38772.2|38768.6|38776.2|38772.6|38763.2|38759.6|494
1709735100000|2024-03-06 14:25:00|38771.7|38768.1|38802.2|38798.6|38808.7|38805.1|38768.7|38765.1|2150
1709735400000|2024-03-06 14:30:00|38801.6|38799.2|38808.1|38805.7|38865.1|38862.7|38763.6|38761.2|8273
1709735700000|2024-03-06 14:35:00|38806.1|38803.7|38733.1|38730.7|38811.1|38808.7|38733.1|38730.7|3371
1709736000000|2024-03-06 14:40:00|38733.6|38731.2|38700.1|38697.7|38767.1|38764.7|38694.6|38692.2|2661
1709736300000|2024-03-06 14:45:00|38700.6|38698.2|38699.1|38696.7|38720.1|38717.7|38686.1|38683.7|2001
1709736600000|2024-03-06 14:50:00|38699.6|38697.2|38727|38724.6|38731|38728.6|38689.1|38686.7|1697
1709736900000|2024-03-06 14:55:00|38726.5|38724.1|38731.5|38729.1|38743.5|38741.1|38715|38712.6|1869
1709737200000|2024-03-06 15:00:00|38729|38726.6|38697|38694.6|38744.5|38742.1|38692|38689.6|3240
1709737500000|2024-03-06 15:05:00|38697.5|38695.1|38720|38717.6|38734.5|38732.1|38691.5|38689.1|2770
1709737800000|2024-03-06 15:10:00|38719.5|38717.1|38733.5|38731.1|38753.5|38751.1|38712.5|38710.1|1649
1709738100000|2024-03-06 15:15:00|38734|38731.6|38747.5|38745.1|38774.5|38772.1|38729.5|38727.1|1781
1709738400000|2024-03-06 15:20:00|38747.7|38745.3|38731.2|38728.8|38756.7|38754.3|38722.2|38719.8|1435
1709738700000|2024-03-06 15:25:00|38731.7|38729.3|38706.7|38704.3|38731.7|38729.3|38690.2|38687.8|1601
1709739000000|2024-03-06 15:30:00|38707.2|38704.8|38744.2|38741.8|38748.2|38745.8|38692.7|38690.3|1676
1709739300000|2024-03-06 15:35:00|38743.7|38741.3|38727.2|38724.8|38748.2|38745.8|38714.7|38712.3|1811
1709739600000|2024-03-06 15:40:00|38727.7|38725.3|38723.2|38720.8|38737.7|38735.3|38705.7|38703.3|902
1709739900000|2024-03-06 15:45:00|38723.7|38721.3|38713.2|38710.8|38735.7|38733.3|38708.2|38705.8|866
1709740200000|2024-03-06 15:50:00|38712.7|38710.3|38740.2|38737.8|38748.7|38746.3|38704.7|38702.3|1667
1709740500000|2024-03-06 15:55:00|38740.7|38738.3|38759.7|38757.3|38766.7|38764.3|38739.7|38737.3|1409
1709740800000|2024-03-06 16:00:00|38762.2|38759.8|38770.2|38767.8|38810.7|38808.3|38758.7|38756.3|2808
1709741100000|2024-03-06 16:05:00|38770.7|38768.3|38777.7|38775.3|38788.2|38785.8|38767.2|38764.8|1059
1709741400000|2024-03-06 16:10:00|38778.2|38775.8|38795.7|38793.3|38796.7|38794.3|38778.2|38775.8|1054
1709741700000|2024-03-06 16:15:00|38796.2|38793.8|38807.7|38805.3|38812.7|38810.3|38794.2|38791.8|1095
1709742000000|2024-03-06 16:20:00|38808.2|38805.8|38806.7|38804.3|38811.7|38809.3|38798.7|38796.3|804
1709742300000|2024-03-06 16:25:00|38806.2|38803.8|38845.7|38843.3|38846.7|38844.3|38803.2|38800.8|1442
1709742600000|2024-03-06 16:30:00|38846.2|38843.8|38808.7|38806.3|38852.7|38850.3|38791.7|38789.3|2095
1709742900000|2024-03-06 16:35:00|38808.2|38805.8|38828.7|38826.3|38833.7|38831.3|38798.7|38796.3|1234
1709743200000|2024-03-06 16:40:00|38828.2|38825.8|38830.2|38827.8|38839.7|38837.3|38812.7|38810.3|1030
1709743500000|2024-03-06 16:45:00|38830.7|38828.3|38840.2|38837.8|38840.7|38838.3|38821.7|38819.3|508
1709743800000|2024-03-06 16:50:00|38841.2|38838.8|38842.1|38839.7|38865.7|38863.3|38834.1|38831.7|2200
1709744100000|2024-03-06 16:55:00|38843.1|38840.7|38802.1|38799.7|38848.6|38846.2|38799.1|38796.7|1723
1709744400000|2024-03-06 17:00:00|38802.6|38800.2|38801.1|38798.7|38811.6|38809.2|38785.1|38782.7|1371
1709744700000|2024-03-06 17:05:00|38800.6|38798.2|38796.6|38794.2|38810.1|38807.7|38775.6|38773.2|1312
1709745000000|2024-03-06 17:10:00|38796.1|38793.7|38824.6|38822.2|38826.1|38823.7|38796.1|38793.7|1324
1709745300000|2024-03-06 17:15:00|38824.1|38821.7|38808.1|38805.7|38831.1|38828.7|38802.1|38799.7|802
1709745600000|2024-03-06 17:20:00|38808.6|38806.2|38811.1|38808.7|38815.6|38813.2|38805.1|38802.7|640
1709745900000|2024-03-06 17:25:00|38811.6|38809.2|38804.6|38802.2|38818.1|38815.7|38800.1|38797.7|808
1709746200000|2024-03-06 17:30:00|38805.1|38802.7|38803.6|38801.2|38830.1|38827.7|38802.1|38799.7|771
1709746500000|2024-03-06 17:35:00|38804.1|38801.7|38804.1|38801.7|38815.1|38812.7|38798.1|38795.7|678
1709746800000|2024-03-06 17:40:00|38803.6|38801.2|38811.1|38808.7|38813.6|38811.2|38793.1|38790.7|457
1709747100000|2024-03-06 17:45:00|38810.6|38808.2|38795.6|38793.2|38814.1|38811.7|38786.1|38783.7|605
1709747400000|2024-03-06 17:50:00|38795.1|38792.7|38768.1|38765.7|38809.6|38807.2|38766.1|38763.7|739
1709747700000|2024-03-06 17:55:00|38767.6|38765.2|38765.6|38763.2|38772.1|38769.7|38754.6|38752.2|807
1709748000000|2024-03-06 18:00:00|38765.8|38763.4|38772.3|38769.9|38774.3|38771.9|38755.3|38752.9|635
1709748300000|2024-03-06 18:05:00|38771.8|38769.4|38751.3|38748.9|38772.8|38770.4|38742.3|38739.9|722
1709748600000|2024-03-06 18:10:00|38750.8|38748.4|38759.3|38756.9|38759.3|38756.9|38742.3|38739.9|565
1709748900000|2024-03-06 18:15:00|38758.8|38756.4|38788.3|38785.9|38788.3|38785.9|38754.3|38751.9|942
1709749200000|2024-03-06 18:20:00|38788.8|38786.4|38779.8|38777.4|38794.3|38791.9|38778.3|38775.9|583
1709749500000|2024-03-06 18:25:00|38779.3|38776.9|38795.8|38793.4|38801.8|38799.4|38778.3|38775.9|725
1709749800000|2024-03-06 18:30:00|38796.3|38793.9|38701.3|38698.9|38797.8|38795.4|38670.3|38667.9|3298
1709750100000|2024-03-06 18:35:00|38701.8|38699.4|38705.8|38703.4|38711.3|38708.9|38643.8|38641.4|3438
1709750400000|2024-03-06 18:40:00|38705.3|38702.9|38743.3|38740.9|38749.3|38746.9|38702.3|38699.9|1859
1709750700000|2024-03-06 18:45:00|38742.8|38740.4|38634.3|38631.9|38749.3|38746.9|38634.3|38631.9|2837
1709751000000|2024-03-06 18:50:00|38629.3|38626.9|38648.3|38645.9|38675.3|38672.9|38621.3|38618.9|2606
1709751300000|2024-03-06 18:55:00|38649.8|38647.4|38683.3|38680.9|38695.3|38692.9|38645.3|38642.9|1416
1709751600000|2024-03-06 19:00:00|38682.8|38680.4|38631.3|38628.9|38682.8|38680.4|38622.8|38620.4|1841
1709751900000|2024-03-06 19:05:00|38630.8|38628.4|38677.3|38674.9|38698.8|38696.4|38630.8|38628.4|2170
1709752200000|2024-03-06 19:10:00|38676.8|38674.4|38604.8|38602.4|38676.8|38674.4|38592.3|38589.9|2628
1709752500000|2024-03-06 19:15:00|38604.3|38601.9|38605.8|38603.4|38626.8|38624.4|38559.8|38557.4|3178
1709752800000|2024-03-06 19:20:00|38606.5|38604.1|38637|38634.6|38648|38645.6|38606|38603.6|1399
1709753100000|2024-03-06 19:25:00|38637.5|38635.1|38667|38664.6|38674.5|38672.1|38607.5|38605.1|1281
1709753400000|2024-03-06 19:30:00|38667.5|38665.1|38647.5|38645.1|38680.5|38678.1|38621.5|38619.1|1980
1709753700000|2024-03-06 19:35:00|38647|38644.6|38638|38635.6|38655.5|38653.1|38619|38616.6|806
1709754000000|2024-03-06 19:40:00|38637.5|38635.1|38637.5|38635.1|38660.5|38658.1|38620.5|38618.1|1004
1709754300000|2024-03-06 19:45:00|38637|38634.6|38617.5|38615.1|38638.5|38636.1|38587|38584.6|1649
1709754600000|2024-03-06 19:50:00|38618|38615.6|38645.5|38643.1|38657.5|38655.1|38613.5|38611.1|1074
1709754900000|2024-03-06 19:55:00|38646|38643.6|38615|38612.6|38648.5|38646.1|38589|38586.6|1226
1709755200000|2024-03-06 20:00:00|38613|38610.6|38623|38620.6|38624.5|38622.1|38590|38587.6|909
1709755500000|2024-03-06 20:05:00|38622.5|38620.1|38618|38615.6|38650|38647.6|38607|38604.6|956
1709755800000|2024-03-06 20:10:00|38617.5|38615.1|38582.5|38580.1|38641.5|38639.1|38573|38570.6|1035
1709756100000|2024-03-06 20:15:00|38583|38580.6|38611|38608.6|38637.5|38635.1|38582|38579.6|1135
1709756400000|2024-03-06 20:20:00|38612.5|38610.1|38578.5|38576.1|38617.5|38615.1|38574.5|38572.1|1196
1709756700000|2024-03-06 20:25:00|38579|38576.6|38618.5|38616.1|38624.5|38622.1|38578|38575.6|1170
1709757000000|2024-03-06 20:30:00|38619|38616.6|38607.5|38605.1|38634|38631.6|38606|38603.6|1036
1709757300000|2024-03-06 20:35:00|38608|38605.6|38652.5|38650.1|38655|38652.6|38595|38592.6|1498
1709757600000|2024-03-06 20:40:00|38652.7|38650.3|38655.2|38652.8|38675.2|38672.8|38638.2|38635.8|1582
1709757900000|2024-03-06 20:45:00|38655.7|38653.3|38683.7|38681.3|38693.7|38691.3|38645.2|38642.8|1465
1709758200000|2024-03-06 20:50:00|38684.2|38681.8|38684.7|38682.3|38684.7|38682.3|38630.2|38627.8|2201
1709758500000|2024-03-06 20:55:00|38686.2|38683.8|38668.7|38666.3|38700.2|38697.8|38656.2|38653.8|3582
1709758800000|2024-03-06 21:00:00|38662.1|38659.7|38674.8|38670|38684.8|38680|38658.8|38654|1240
1709759100000|2024-03-06 21:05:00|38675.3|38670.5|38680.8|38676|38688.8|38684|38674.8|38670|384
1709759400000|2024-03-06 21:10:00|38678.8|38674|38674.8|38670|38683.8|38679|38672.8|38668|478
1709759700000|2024-03-06 21:15:00|38674.3|38669.5|38679.3|38674.5|38681.3|38676.5|38673.8|38669|83
1709760000000|2024-03-06 21:20:00|38678.8|38674|38681.3|38676.5|38681.8|38677|38677.3|38672.5|44
1709760300000|2024-03-06 21:25:00|38680.8|38676|38673.8|38669|38681.3|38676.5|38673.3|38668.5|95
1709760600000|2024-03-06 21:30:00|38674.8|38670|38682.3|38677.5|38682.8|38678|38674.8|38670|125
1709760900000|2024-03-06 21:35:00|38681.8|38677|38688.3|38683.5|38688.8|38684|38679.3|38674.5|92
1709761200000|2024-03-06 21:40:00|38687.8|38683|38689.3|38684.5|38691.8|38687|38687.8|38683|41
1709761500000|2024-03-06 21:45:00|38688.8|38684|38679.3|38674.5|38690.3|38685.5|38676.3|38671.5|124
1709761800000|2024-03-06 21:50:00|38679.8|38675|38670.8|38666|38681.3|38676.5|38670.8|38666|99
1709762100000|2024-03-06 21:55:00|38671.8|38667|38673.2|38663.4|38674.8|38670|38667.8|38663|133
1709762400000|2024-03-06 22:00:00|38673.7|38663.9|38674.3|38664.5|38678.4|38668.6|38673.7|38663.9|0
1709762700000|2024-03-06 22:05:00|38673.7|38663.9|38672.4|38662.6|38673.7|38663.9|38670.9|38661.1|0
1709763000000|2024-03-06 22:10:00|38667.1|38657.3|38669.9|38660.1|38671.8|38662|38667.1|38657.3|0
1709763300000|2024-03-06 22:15:00|38669.3|38659.5|38670.4|38660.6|38670.7|38660.9|38668.4|38658.6|0
1709763600000|2024-03-06 22:20:00|38671.8|38662|38670.7|38660.9|38671.8|38662|38670.4|38660.6|0
1709763900000|2024-03-06 22:25:00|38671.8|38662|38670.1|38660.3|38671.8|38662|38669.9|38660.1|0
1709764200000|2024-03-06 22:30:00|38671.5|38661.7|38685.7|38675.9|38686.3|38676.5|38671.5|38661.7|0
1709764500000|2024-03-06 22:35:00|38686|38676.2|38686.3|38676.5|38686.3|38676.5|38684.9|38675.1|0
1709764800000|2024-03-06 22:40:00|38686.8|38677|38687.9|38678.1|38688.5|38678.7|38686.8|38677|0
1709765100000|2024-03-06 22:45:00|38688.8|38679|38685.1|38675.3|38688.8|38679|38685.1|38675.3|0
1709765400000|2024-03-06 22:50:00|38685.7|38675.9|38687.4|38677.6|38687.4|38677.6|38685.4|38675.6|0
1709765700000|2024-03-06 22:55:00|38686.3|38676.5|38686.3|38676.5|38687.6|38677.8|38685.7|38675.9|0
1709766000000|2024-03-06 23:00:00|38675|38670.2|38679|38674.2|38691|38686.2|38675|38670.2|129
1709766300000|2024-03-06 23:05:00|38679.5|38674.7|38678|38673.2|38683|38678.2|38677|38672.2|100
1709766600000|2024-03-06 23:10:00|38678.5|38673.7|38672.5|38667.7|38678.5|38673.7|38672|38667.2|81
1709766900000|2024-03-06 23:15:00|38672|38667.2|38665|38660.2|38676|38671.2|38665|38660.2|45
1709767200000|2024-03-06 23:20:00|38665.5|38660.7|38668|38663.2|38668.5|38663.7|38660|38655.2|57
1709767500000|2024-03-06 23:25:00|38668.5|38663.7|38674|38669.2|38676|38671.2|38668.5|38663.7|41
1709767800000|2024-03-06 23:30:00|38673.5|38668.7|38668|38663.2|38674|38669.2|38668|38663.2|47
1709768100000|2024-03-06 23:35:00|38668.5|38663.7|38661|38656.2|38669.5|38664.7|38660.5|38655.7|65
1709768400000|2024-03-06 23:40:00|38660.5|38655.7|38660|38655.2|38661.5|38656.7|38657|38652.2|81
1709768700000|2024-03-06 23:45:00|38660.5|38655.7|38657.5|38652.7|38664|38659.2|38657.5|38652.7|62
1709769000000|2024-03-06 23:50:00|38658|38653.2|38657.5|38652.7|38661.5|38656.7|38657|38652.2|49
1709769300000|2024-03-06 23:55:00|38658|38653.2|38646.5|38641.7|38658|38653.2|38646|38641.2|67
1709769600000|2024-03-07 00:00:00|38647.5|38642.7|38660.5|38655.7|38661.5|38656.7|38644.5|38639.7|76
1709769900000|2024-03-07 00:05:00|38660|38655.2|38656|38651.2|38661|38656.2|38654|38649.2|36
1709770200000|2024-03-07 00:10:00|38655.5|38650.7|38646|38641.2|38656|38651.2|38646|38641.2|66
1709770500000|2024-03-07 00:15:00|38645.5|38640.7|38643.5|38638.7|38648.5|38643.7|38642.5|38637.7|81
1709770800000|2024-03-07 00:20:00|38643|38638.2|38631|38626.2|38644.5|38639.7|38630|38625.2|87
1709771100000|2024-03-07 00:25:00|38630.5|38625.7|38627|38622.2|38633|38628.2|38624|38619.2|64
1709771400000|2024-03-07 00:30:00|38626.5|38621.7|38626|38621.2|38628|38623.2|38618|38613.2|210
1709771700000|2024-03-07 00:35:00|38626.5|38621.7|38627.5|38622.7|38630|38625.2|38625|38620.2|55
1709772000000|2024-03-07 00:40:00|38629|38624.2|38621|38616.2|38629.5|38624.7|38620|38615.2|82
1709772300000|2024-03-07 00:45:00|38620.5|38615.7|38616|38611.2|38624|38619.2|38610|38605.2|168
1709772600000|2024-03-07 00:50:00|38615.5|38610.7|38628|38623.2|38628.5|38623.7|38613|38608.2|93
1709772900000|2024-03-07 00:55:00|38628.5|38623.7|38628.5|38623.7|38632|38627.2|38622.5|38617.7|125
1709773200000|2024-03-07 01:00:00|38629|38624.2|38603|38598.2|38629|38624.2|38600.5|38595.7|273
1709773500000|2024-03-07 01:05:00|38602.5|38597.7|38610|38605.2|38611|38606.2|38587|38582.2|378
1709773800000|2024-03-07 01:10:00|38609.5|38604.7|38622|38617.2|38623|38618.2|38603.5|38598.7|223
1709774100000|2024-03-07 01:15:00|38622.5|38617.7|38638|38633.2|38639.5|38634.7|38620|38615.2|247
1709774400000|2024-03-07 01:20:00|38637.5|38632.7|38633.5|38628.7|38640.5|38635.7|38632|38627.2|136
1709774700000|2024-03-07 01:25:00|38633|38628.2|38638|38633.2|38643|38638.2|38631.5|38626.7|79
1709775000000|2024-03-07 01:30:00|38638.5|38633.7|38637|38632.2|38645|38640.2|38635.5|38630.7|94
1709775300000|2024-03-07 01:35:00|38636.5|38631.7|38627|38622.2|38637|38632.2|38616|38611.2|97
1709775600000|2024-03-07 01:40:00|38626.5|38621.7|38622|38617.2|38626.5|38621.7|38619|38614.2|55
1709775900000|2024-03-07 01:45:00|38621.5|38616.7|38612|38607.2|38624|38619.2|38610|38605.2|76
1709776200000|2024-03-07 01:50:00|38612.5|38607.7|38602|38597.2|38619.5|38614.7|38601.5|38596.7|90
1709776500000|2024-03-07 01:55:00|38601.5|38596.7|38590.5|38585.7|38604|38599.2|38589.5|38584.7|198
1709776800000|2024-03-07 02:00:00|38591|38586.2|38598|38593.2|38605.5|38600.7|38591|38586.2|131
1709777100000|2024-03-07 02:05:00|38598.5|38593.7|38591|38586.2|38601|38596.2|38590.5|38585.7|62
1709777400000|2024-03-07 02:10:00|38591.5|38586.7|38591|38586.2|38598.5|38593.7|38586|38581.2|122
1709777700000|2024-03-07 02:15:00|38591.5|38586.7|38595|38590.2|38597|38592.2|38590|38585.2|61
1709778000000|2024-03-07 02:20:00|38594.5|38589.7|38571|38566.2|38596|38591.2|38569.5|38564.7|244
1709778300000|2024-03-07 02:25:00|38570.5|38565.7|38572|38567.2|38582|38577.2|38570|38565.2|104
1709778600000|2024-03-07 02:30:00|38571.5|38566.7|38576.5|38571.7|38580.5|38575.7|38571.5|38566.7|95
1709778900000|2024-03-07 02:35:00|38577|38572.2|38580|38575.2|38584.5|38579.7|38576|38571.2|82
1709779200000|2024-03-07 02:40:00|38579.5|38574.7|38580|38575.2|38583.5|38578.7|38575.5|38570.7|64
1709779500000|2024-03-07 02:45:00|38579.5|38574.7|38582|38577.2|38587|38582.2|38579.5|38574.7|63
1709779800000|2024-03-07 02:50:00|38582.5|38577.7|38588|38583.2|38591.5|38586.7|38581.5|38576.7|63
1709780100000|2024-03-07 02:55:00|38587.5|38582.7|38589|38584.2|38590|38585.2|38586|38581.2|53
1709780400000|2024-03-07 03:00:00|38588.5|38583.7|38586|38581.2|38594.5|38589.7|38584|38579.2|60
1709780700000|2024-03-07 03:05:00|38585.5|38580.7|38587|38582.2|38591|38586.2|38585|38580.2|33
1709781000000|2024-03-07 03:10:00|38587.5|38582.7|38595|38590.2|38595|38590.2|38587|38582.2|44
1709781300000|2024-03-07 03:15:00|38594.5|38589.7|38596|38591.2|38600|38595.2|38593|38588.2|57
1709781600000|2024-03-07 03:20:00|38596.5|38591.7|38584|38579.2|38597|38592.2|38582|38577.2|51
1709781900000|2024-03-07 03:25:00|38583.5|38578.7|38588|38583.2|38590.5|38585.7|38582.5|38577.7|35
1709782200000|2024-03-07 03:30:00|38587.5|38582.7|38593|38588.2|38596|38591.2|38587|38582.2|34
1709782500000|2024-03-07 03:35:00|38593.5|38588.7|38593|38588.2|38593.5|38588.7|38587|38582.2|49
1709782800000|2024-03-07 03:40:00|38593.5|38588.7|38602|38597.2|38603.5|38598.7|38592.5|38587.7|61
1709783100000|2024-03-07 03:45:00|38601.5|38596.7|38601|38596.2|38602.5|38597.7|38595|38590.2|37
1709783400000|2024-03-07 03:50:00|38601.5|38596.7|38612|38607.2|38614.5|38609.7|38601|38596.2|78
1709783700000|2024-03-07 03:55:00|38612.5|38607.7|38619.5|38614.7|38623|38618.2|38612.5|38607.7|119
1709784000000|2024-03-07 04:00:00|38620|38615.2|38614.5|38609.7|38625.5|38620.7|38614.5|38609.7|73
1709784300000|2024-03-07 04:05:00|38614|38609.2|38607.5|38602.7|38614.5|38609.7|38607|38602.2|49
1709784600000|2024-03-07 04:10:00|38606|38601.2|38607.5|38602.7|38609.5|38604.7|38604|38599.2|43
1709784900000|2024-03-07 04:15:00|38608|38603.2|38614|38609.2|38615|38610.2|38608|38603.2|72
1709785200000|2024-03-07 04:20:00|38614.5|38609.7|38618|38613.2|38618|38613.2|38611|38606.2|23
1709785500000|2024-03-07 04:25:00|38617.5|38612.7|38622|38617.2|38622.5|38617.7|38615|38610.2|35
1709785800000|2024-03-07 04:30:00|38622.5|38617.7|38621|38616.2|38625.5|38620.7|38620|38615.2|31
1709786100000|2024-03-07 04:35:00|38620.5|38615.7|38620|38615.2|38622|38617.2|38615.5|38610.7|39
1709786400000|2024-03-07 04:40:00|38620.5|38615.7|38626.5|38621.7|38628.5|38623.7|38620.5|38615.7|28
1709786700000|2024-03-07 04:45:00|38627|38622.2|38628|38623.2|38630|38625.2|38624.5|38619.7|33
1709787000000|2024-03-07 04:50:00|38628.5|38623.7|38629|38624.2|38633|38628.2|38628|38623.2|53
1709787300000|2024-03-07 04:55:00|38629.5|38624.7|38628|38623.2|38631.5|38626.7|38628|38623.2|33
1709787600000|2024-03-07 05:00:00|38628.5|38623.7|38633|38628.2|38636.5|38631.7|38628.5|38623.7|54
1709787900000|2024-03-07 05:05:00|38632.5|38627.7|38643.2|38638.4|38647.7|38642.9|38630.5|38625.7|16
1709788200000|2024-03-07 05:10:00|38643.7|38638.9|38650.7|38645.9|38651.2|38646.4|38641.2|38636.4|56
1709788500000|2024-03-07 05:15:00|38650.2|38645.4|38652.7|38647.9|38653.7|38648.9|38647.2|38642.4|41
1709788800000|2024-03-07 05:20:00|38652.2|38647.4|38650.2|38645.4|38656.7|38651.9|38648.2|38643.4|60
1709789100000|2024-03-07 05:25:00|38649.7|38644.9|38649.2|38644.4|38650.2|38645.4|38646.7|38641.9|47
1709789400000|2024-03-07 05:30:00|38649.7|38644.9|38638.7|38633.9|38649.7|38644.9|38637.7|38632.9|175
1709789700000|2024-03-07 05:35:00|38638.2|38633.4|38632.7|38627.9|38640.2|38635.4|38629.7|38624.9|108
1709790000000|2024-03-07 05:40:00|38631.7|38626.9|38633.2|38628.4|38637.7|38632.9|38631.7|38626.9|44
1709790300000|2024-03-07 05:45:00|38633.7|38628.9|38638.7|38633.9|38638.7|38633.9|38631.7|38626.9|91
1709790600000|2024-03-07 05:50:00|38638.2|38633.4|38636.7|38631.9|38642.7|38637.9|38635.7|38630.9|86
1709790900000|2024-03-07 05:55:00|38637.2|38632.4|38636.2|38631.4|38645.7|38640.9|38636.2|38631.4|38
1709791200000|2024-03-07 06:00:00|38636.7|38631.9|38643.2|38638.4|38645.7|38640.9|38633.7|38628.9|59
1709791500000|2024-03-07 06:05:00|38643.7|38638.9|38643.7|38638.9|38648.2|38643.4|38642.2|38637.4|29
1709791800000|2024-03-07 06:10:00|38643.2|38638.4|38642.2|38637.4|38643.7|38638.9|38635.2|38630.4|27
1709792100000|2024-03-07 06:15:00|38642.7|38637.9|38643.2|38638.4|38643.7|38638.9|38640.2|38635.4|31
1709792400000|2024-03-07 06:20:00|38643.7|38638.9|38653.2|38648.4|38653.2|38648.4|38642.2|38637.4|24
1709792700000|2024-03-07 06:25:00|38653.7|38648.9|38656.7|38651.9|38657.2|38652.4|38650.2|38645.4|17
1709793000000|2024-03-07 06:30:00|38657.7|38652.9|38658.2|38653.4|38660.2|38655.4|38656.2|38651.4|38
1709793300000|2024-03-07 06:35:00|38658.7|38653.9|38655.2|38650.4|38659.7|38654.9|38653.7|38648.9|32
1709793600000|2024-03-07 06:40:00|38655.7|38650.9|38645.2|38640.4|38658.2|38653.4|38643.7|38638.9|69
1709793900000|2024-03-07 06:45:00|38645.7|38640.9|38639.2|38634.4|38646.7|38641.9|38637.2|38632.4|65
1709794200000|2024-03-07 06:50:00|38638.7|38633.9|38619.7|38614.9|38640.2|38635.4|38619.2|38614.4|75
1709794500000|2024-03-07 06:55:00|38620.2|38615.4|38621.2|38616.4|38629.7|38624.9|38617.7|38612.9|115
1709794800000|2024-03-07 07:00:00|38620.6|38617|38614.6|38611|38623.6|38620|38611.6|38608|214
1709795100000|2024-03-07 07:05:00|38613.6|38610|38608.6|38605|38617.6|38614|38608.6|38605|108
1709795400000|2024-03-07 07:10:00|38609.1|38605.5|38604.6|38601|38612.6|38609|38601.6|38598|60
1709795700000|2024-03-07 07:15:00|38604.1|38600.5|38595.6|38592|38604.1|38600.5|38590.6|38587|146
1709796000000|2024-03-07 07:20:00|38596.1|38592.5|38594.1|38590.5|38597.1|38593.5|38589.1|38585.5|83
1709796300000|2024-03-07 07:25:00|38593.6|38590|38581.6|38578|38594.6|38591|38581.1|38577.5|87
1709796600000|2024-03-07 07:30:00|38581.1|38577.5|38588.1|38584.5|38591.1|38587.5|38581.1|38577.5|149
1709796900000|2024-03-07 07:35:00|38587.6|38584|38586.6|38583|38595.6|38592|38577.1|38573.5|181
1709797200000|2024-03-07 07:40:00|38587.1|38583.5|38587.1|38583.5|38593.6|38590|38584.6|38581|79
1709797500000|2024-03-07 07:45:00|38587.6|38584|38590.6|38587|38591.1|38587.5|38585.1|38581.5|106
1709797800000|2024-03-07 07:50:00|38590.1|38586.5|38592.6|38589|38596.6|38593|38584.6|38581|227
1709798100000|2024-03-07 07:55:00|38592.1|38588.5|38568.6|38565|38595.1|38591.5|38568.6|38565|379
1709798400000|2024-03-07 08:00:00|38569.6|38566|38588.6|38585|38591.6|38588|38568.6|38565|308
1709798700000|2024-03-07 08:05:00|38588.1|38584.5|38572.6|38569|38603.1|38599.5|38568.6|38565|347
1709799000000|2024-03-07 08:10:00|38572.1|38568.5|38558.1|38554.5|38572.1|38568.5|38523.6|38520|847
1709799300000|2024-03-07 08:15:00|38558.6|38555|38556.1|38552.5|38571.6|38568|38552.6|38549|294
1709799600000|2024-03-07 08:20:00|38556.6|38553|38573.6|38570|38578.6|38575|38555.6|38552|250
1709799900000|2024-03-07 08:25:00|38573.1|38569.5|38581.1|38577.5|38589.1|38585.5|38571.6|38568|212
1709800200000|2024-03-07 08:30:00|38581.6|38578|38589.6|38586|38590.6|38587|38579.1|38575.5|172
1709800500000|2024-03-07 08:35:00|38590.1|38586.5|38593.6|38590|38602.1|38598.5|38589.1|38585.5|286
1709800800000|2024-03-07 08:40:00|38594.1|38590.5|38588.6|38585|38594.6|38591|38579.6|38576|149
1709801100000|2024-03-07 08:45:00|38589.1|38585.5|38591.6|38588|38597.6|38594|38584.6|38581|130
1709801400000|2024-03-07 08:50:00|38592.1|38588.5|38595.6|38592|38598.6|38595|38587.6|38584|132
1709801700000|2024-03-07 08:55:00|38596.1|38592.5|38598.1|38594.5|38600.6|38597|38587.1|38583.5|197
1709802000000|2024-03-07 09:00:00|38598.6|38595|38606.1|38602.5|38612.6|38609|38587.1|38583.5|365
1709802300000|2024-03-07 09:05:00|38605.6|38602|38600.6|38597|38613.1|38609.5|38600.6|38597|220
1709802600000|2024-03-07 09:10:00|38600.1|38596.5|38600.6|38597|38607.6|38604|38598.1|38594.5|244
1709802900000|2024-03-07 09:15:00|38601.1|38597.5|38610.1|38606.5|38614.1|38610.5|38600.1|38596.5|380
1709803200000|2024-03-07 09:20:00|38612.6|38609|38616.6|38613|38622.1|38618.5|38609.1|38605.5|362
1709803500000|2024-03-07 09:25:00|38616.1|38612.5|38636.6|38633|38637.6|38634|38615.6|38612|555
1709803800000|2024-03-07 09:30:00|38637.1|38633.5|38636.6|38633|38649.1|38645.5|38633.1|38629.5|390
1709804100000|2024-03-07 09:35:00|38636.1|38632.5|38643.1|38639.5|38649.1|38645.5|38635.1|38631.5|211
1709804400000|2024-03-07 09:40:00|38642.6|38639|38651.6|38648|38653.6|38650|38641.1|38637.5|277
1709804700000|2024-03-07 09:45:00|38652.1|38648.5|38632.1|38628.5|38653.1|38649.5|38632.1|38628.5|226
1709805000000|2024-03-07 09:50:00|38632.6|38629|38643.6|38640|38647.6|38644|38632.6|38629|178
1709805300000|2024-03-07 09:55:00|38644.1|38640.5|38644.1|38640.5|38649.6|38646|38640.6|38637|145
1709805600000|2024-03-07 10:00:00|38643.6|38640|38651.6|38648|38653.1|38649.5|38643.6|38640|181
1709805900000|2024-03-07 10:05:00|38651.1|38647.5|38657.6|38654|38666.1|38662.5|38648.1|38644.5|169
1709806200000|2024-03-07 10:10:00|38658.1|38654.5|38675.6|38672|38678.1|38674.5|38655.6|38652|195
1709806500000|2024-03-07 10:15:00|38676.1|38672.5|38677.6|38674|38685.1|38681.5|38667.6|38664|281
1709806800000|2024-03-07 10:20:00|38677.1|38673.5|38682.6|38679|38685.6|38682|38676.6|38673|167
1709807100000|2024-03-07 10:25:00|38683.1|38679.5|38681.6|38678|38684.6|38681|38668.6|38665|130
1709807400000|2024-03-07 10:30:00|38682.1|38678.5|38686.6|38683|38694.6|38691|38681.6|38678|136
1709807700000|2024-03-07 10:35:00|38686.1|38682.5|38695.6|38692|38696.6|38693|38685.6|38682|146
1709808000000|2024-03-07 10:40:00|38695.1|38691.5|38710.6|38707|38712.1|38708.5|38692.1|38688.5|175
1709808300000|2024-03-07 10:45:00|38711.1|38707.5|38710.6|38707|38721.1|38717.5|38706.6|38703|308
1709808600000|2024-03-07 10:50:00|38711.1|38707.5|38707.6|38704|38713.6|38710|38702.6|38699|139
1709808900000|2024-03-07 10:55:00|38708.1|38704.5|38712.6|38709|38715.1|38711.5|38708.1|38704.5|123
1709809200000|2024-03-07 11:00:00|38712.1|38708.5|38710.6|38707|38714.6|38711|38706.6|38703|199
1709809500000|2024-03-07 11:05:00|38711.1|38707.5|38718.6|38715|38721.6|38718|38709.6|38706|181
1709809800000|2024-03-07 11:10:00|38719.1|38715.5|38712.6|38709|38719.6|38716|38711.1|38707.5|146
1709810100000|2024-03-07 11:15:00|38713.1|38709.5|38700.6|38697|38714.1|38710.5|38699.6|38696|181
1709810400000|2024-03-07 11:20:00|38701.1|38697.5|38701.6|38698|38703.1|38699.5|38696.1|38692.5|225
1709810700000|2024-03-07 11:25:00|38701.1|38697.5|38698.6|38695|38704.6|38701|38695.1|38691.5|94
1709811000000|2024-03-07 11:30:00|38698.1|38694.5|38701.6|38698|38706.6|38703|38695.1|38691.5|114
1709811300000|2024-03-07 11:35:00|38701.1|38697.5|38706.6|38703|38711.1|38707.5|38700.1|38696.5|108
1709811600000|2024-03-07 11:40:00|38706.1|38702.5|38711.1|38707.5|38717.1|38713.5|38706.1|38702.5|96
1709811900000|2024-03-07 11:45:00|38711.6|38708|38720.1|38716.5|38723.1|38719.5|38710.6|38707|527
1709812200000|2024-03-07 11:50:00|38719.6|38716|38716.6|38713|38722.1|38718.5|38713.1|38709.5|110
1709812500000|2024-03-07 11:55:00|38716.1|38712.5|38709.6|38706|38716.6|38713|38706.6|38703|113
1709812800000|2024-03-07 12:00:00|38710.1|38706.5|38718.6|38715|38730.1|38726.5|38709.1|38705.5|354
1709813100000|2024-03-07 12:05:00|38718.1|38714.5|38713.6|38710|38724.6|38721|38713.1|38709.5|146
1709813400000|2024-03-07 12:10:00|38714.1|38710.5|38720.1|38716.5|38724.6|38721|38709.1|38705.5|218
1709813700000|2024-03-07 12:15:00|38720.6|38717|38718.6|38715|38721.1|38717.5|38715.6|38712|185
1709814000000|2024-03-07 12:20:00|38718.1|38714.5|38735.6|38732|38742.6|38739|38717.6|38714|245
1709814300000|2024-03-07 12:25:00|38735.1|38731.5|38736.1|38732.5|38739.6|38736|38730.1|38726.5|192
1709814600000|2024-03-07 12:30:00|38736.6|38733|38729.6|38726|38738.1|38734.5|38724.6|38721|240
1709814900000|2024-03-07 12:35:00|38730.1|38726.5|38729.6|38726|38732.6|38729|38723.1|38719.5|158
1709815200000|2024-03-07 12:40:00|38729.1|38725.5|38721.6|38718|38729.6|38726|38717.1|38713.5|163
1709815500000|2024-03-07 12:45:00|38722.1|38718.5|38727.6|38724|38733.1|38729.5|38719.6|38716|134
1709815800000|2024-03-07 12:50:00|38728.1|38724.5|38713.6|38710|38728.6|38725|38713.1|38709.5|162
1709816100000|2024-03-07 12:55:00|38713.1|38709.5|38714.1|38710.5|38716.1|38712.5|38711.6|38708|108
1709816400000|2024-03-07 13:00:00|38714.6|38711|38708.1|38704.5|38723.1|38719.5|38707.6|38704|335
1709816700000|2024-03-07 13:05:00|38706.6|38703|38708.6|38705|38712.1|38708.5|38689.6|38686|369
1709817000000|2024-03-07 13:10:00|38709.1|38705.5|38711.6|38708|38715.1|38711.5|38707.6|38704|166
1709817300000|2024-03-07 13:15:00|38712.1|38708.5|38750.6|38747|38751.1|38747.5|38712.1|38708.5|774
1709817600000|2024-03-07 13:20:00|38751.1|38747.5|38756.1|38752.5|38760.6|38757|38735.6|38732|329
1709817900000|2024-03-07 13:25:00|38757.6|38754|38752.6|38749|38765.6|38762|38752.6|38749|356
1709818200000|2024-03-07 13:30:00|38753.1|38749.5|38770.6|38767|38781.6|38778|38746.1|38742.5|901
1709818500000|2024-03-07 13:35:00|38771.1|38767.5|38769.6|38766|38782.1|38778.5|38762.6|38759|433
1709818800000|2024-03-07 13:40:00|38769.1|38765.5|38789.6|38786|38791.1|38787.5|38758.6|38755|439
1709819100000|2024-03-07 13:45:00|38790.1|38786.5|38772.6|38769|38794.1|38790.5|38772.1|38768.5|452
1709819400000|2024-03-07 13:50:00|38772.1|38768.5|38771.6|38768|38780.1|38776.5|38765.6|38762|334
1709819700000|2024-03-07 13:55:00|38772.1|38768.5|38777.1|38773.5|38786.6|38783|38771.6|38768|303
1709820000000|2024-03-07 14:00:00|38777.6|38774|38780.6|38777|38788.1|38784.5|38771.1|38767.5|566
1709820300000|2024-03-07 14:05:00|38780.1|38776.5|38786.6|38783|38793.6|38790|38780.1|38776.5|387
1709820600000|2024-03-07 14:10:00|38787.1|38783.5|38799.6|38796|38806.1|38802.5|38779.1|38775.5|688
1709820900000|2024-03-07 14:15:00|38799.1|38795.5|38825.6|38822|38831.1|38827.5|38796.6|38793|1391
1709821200000|2024-03-07 14:20:00|38825.1|38821.5|38805.6|38802|38828.1|38824.5|38799.6|38796|598
1709821500000|2024-03-07 14:25:00|38805.1|38801.5|38851.1|38847.5|38863.6|38860|38803.1|38799.5|1382
1709821800000|2024-03-07 14:30:00|38850.5|38848.1|38873|38870.6|38895|38892.6|38842.5|38840.1|5865
1709822100000|2024-03-07 14:35:00|38874|38871.6|38869.5|38867.1|38890.5|38888.1|38838.5|38836.1|3163
1709822400000|2024-03-07 14:40:00|38871.5|38869.1|38852|38849.6|38893.5|38891.1|38844.5|38842.1|2703
1709822700000|2024-03-07 14:45:00|38852.5|38850.1|38854.5|38852.1|38861|38858.6|38817.5|38815.1|2490
1709823000000|2024-03-07 14:50:00|38854|38851.6|38827|38824.6|38870.5|38868.1|38825.5|38823.1|2029
1709823300000|2024-03-07 14:55:00|38826.5|38824.1|38856|38853.6|38859|38856.6|38822.5|38820.1|1672
1709823600000|2024-03-07 15:00:00|38856.5|38854.1|38819.5|38817.1|38856.5|38854.1|38814|38811.6|1584
1709823900000|2024-03-07 15:05:00|38820|38817.6|38814|38811.6|38825.5|38823.1|38801|38798.6|1473
1709824200000|2024-03-07 15:10:00|38814.5|38812.1|38826.5|38824.1|38852.5|38850.1|38814.5|38812.1|1819
1709824500000|2024-03-07 15:15:00|38827|38824.6|38817.5|38815.1|38841|38838.6|38805|38802.6|1403
1709824800000|2024-03-07 15:20:00|38817|38814.6|38801.5|38799.1|38819.5|38817.1|38794.5|38792.1|1206
1709825100000|2024-03-07 15:25:00|38801|38798.6|38834|38831.6|38836.5|38834.1|38800.5|38798.1|1372
1709825400000|2024-03-07 15:30:00|38833.5|38831.1|38837|38834.6|38842.5|38840.1|38816.5|38814.1|1220
1709825700000|2024-03-07 15:35:00|38837.5|38835.1|38857.5|38855.1|38857.5|38855.1|38825.5|38823.1|1216
1709826000000|2024-03-07 15:40:00|38858.5|38856.1|38893.5|38891.1|38908|38905.6|38855.5|38853.1|2560
1709826300000|2024-03-07 15:45:00|38894|38891.6|38906|38903.6|38919.5|38917.1|38894|38891.6|1964
1709826600000|2024-03-07 15:50:00|38906.5|38904.1|38879|38876.6|38912|38909.6|38878|38875.6|1370
1709826900000|2024-03-07 15:55:00|38878.5|38876.1|38869.5|38867.1|38886.5|38884.1|38863.5|38861.1|1028
1709827200000|2024-03-07 16:00:00|38870|38867.6|38838|38835.6|38871.5|38869.1|38828.5|38826.1|1326
1709827500000|2024-03-07 16:05:00|38838.5|38836.1|38821.5|38819.1|38843|38840.6|38817.5|38815.1|1050
1709827800000|2024-03-07 16:10:00|38822|38819.6|38786|38783.6|38825|38822.6|38784.5|38782.1|1516
1709828100000|2024-03-07 16:15:00|38785|38782.6|38782|38779.6|38794|38791.6|38774|38771.6|1026
1709828400000|2024-03-07 16:20:00|38781.5|38779.1|38797|38794.6|38800|38797.6|38775|38772.6|1007
1709828700000|2024-03-07 16:25:00|38797.5|38795.1|38794|38791.6|38804.5|38802.1|38779|38776.6|1338
1709829000000|2024-03-07 16:30:00|38793.5|38791.1|38786|38783.6|38794.5|38792.1|38756|38753.6|1781
1709829300000|2024-03-07 16:35:00|38785.5|38783.1|38787|38784.6|38794|38791.6|38767|38764.6|1005
1709829600000|2024-03-07 16:40:00|38788.8|38786.4|38788.8|38786.4|38798.8|38796.4|38772.8|38770.4|824
1709829900000|2024-03-07 16:45:00|38789.8|38787.4|38793.3|38790.9|38793.8|38791.4|38775.3|38772.9|600
1709830200000|2024-03-07 16:50:00|38792.8|38790.4|38816.8|38814.4|38817.8|38815.4|38791.8|38789.4|736
1709830500000|2024-03-07 16:55:00|38817.8|38815.4|38833.3|38830.9|38839.3|38836.9|38815.8|38813.4|948
1709830800000|2024-03-07 17:00:00|38832.3|38829.9|38816.8|38814.4|38835.8|38833.4|38804.3|38801.9|777
1709831100000|2024-03-07 17:05:00|38816.3|38813.9|38799.8|38797.4|38819.3|38816.9|38795.8|38793.4|719
1709831400000|2024-03-07 17:10:00|38799.3|38796.9|38795.8|38793.4|38817.8|38815.4|38794.8|38792.4|826
1709831700000|2024-03-07 17:15:00|38795.3|38792.9|38804.8|38802.4|38807.8|38805.4|38794.8|38792.4|570
1709832000000|2024-03-07 17:20:00|38803.8|38801.4|38808.8|38806.4|38811.8|38809.4|38784.8|38782.4|897
1709832300000|2024-03-07 17:25:00|38809.3|38806.9|38777.8|38775.4|38812.8|38810.4|38777.8|38775.4|609
1709832600000|2024-03-07 17:30:00|38778.8|38776.4|38766.3|38763.9|38781.8|38779.4|38753.8|38751.4|1003
1709832900000|2024-03-07 17:35:00|38765.8|38763.4|38770.8|38768.4|38780.8|38778.4|38760.3|38757.9|502
1709833200000|2024-03-07 17:40:00|38769.8|38767.4|38747.3|38744.9|38770.3|38767.9|38730.3|38727.9|1390
1709833500000|2024-03-07 17:45:00|38747.8|38745.4|38758.8|38756.4|38771.8|38769.4|38740.8|38738.4|700
1709833800000|2024-03-07 17:50:00|38759.3|38756.9|38784.3|38781.9|38791.8|38789.4|38751.8|38749.4|848
1709834100000|2024-03-07 17:55:00|38783.8|38781.4|38787.8|38785.4|38792.8|38790.4|38766.3|38763.9|671
1709834400000|2024-03-07 18:00:00|38788.3|38785.9|38786.8|38784.4|38793.8|38791.4|38781.3|38778.9|567
1709834700000|2024-03-07 18:05:00|38785.8|38783.4|38800.8|38798.4|38805.8|38803.4|38769.8|38767.4|690
1709835000000|2024-03-07 18:10:00|38801.3|38798.9|38802.8|38800.4|38824.3|38821.9|38797.8|38795.4|873
1709835300000|2024-03-07 18:15:00|38802.3|38799.9|38821.8|38819.4|38830.3|38827.9|38800.8|38798.4|739
1709835600000|2024-03-07 18:20:00|38821.3|38818.9|38826.8|38824.4|38835.3|38832.9|38814.3|38811.9|454
1709835900000|2024-03-07 18:25:00|38826.3|38823.9|38835.8|38833.4|38836.3|38833.9|38820.8|38818.4|595
1709836200000|2024-03-07 18:30:00|38836.3|38833.9|38841.3|38838.9|38844.8|38842.4|38822.8|38820.4|918
1709836500000|2024-03-07 18:35:00|38841.8|38839.4|38827.8|38825.4|38842.8|38840.4|38821.8|38819.4|680
1709836800000|2024-03-07 18:40:00|38827.3|38824.9|38845.7|38843.3|38846.2|38843.8|38809.7|38807.3|1020
1709837100000|2024-03-07 18:45:00|38845.2|38842.8|38861.7|38859.3|38862.7|38860.3|38839.2|38836.8|1145
1709837400000|2024-03-07 18:50:00|38862.2|38859.8|38877.7|38875.3|38881.7|38879.3|38860.7|38858.3|1088
1709837700000|2024-03-07 18:55:00|38878.2|38875.8|38874.2|38871.8|38887.7|38885.3|38870.7|38868.3|761
1709838000000|2024-03-07 19:00:00|38874.7|38872.3|38880.7|38878.3|38887.7|38885.3|38855.7|38853.3|978
1709838300000|2024-03-07 19:05:00|38881.2|38878.8|38848.2|38845.8|38881.7|38879.3|38842.7|38840.3|662
1709838600000|2024-03-07 19:10:00|38847.7|38845.3|38852.2|38849.8|38864.7|38862.3|38843.7|38841.3|523
1709838900000|2024-03-07 19:15:00|38852.7|38850.3|38843.7|38841.3|38865.2|38862.8|38827.7|38825.3|585
1709839200000|2024-03-07 19:20:00|38842.4|38840|38810.4|38808|38844.9|38842.5|38806.9|38804.5|856
1709839500000|2024-03-07 19:25:00|38809.9|38807.5|38796.9|38794.5|38809.9|38807.5|38786.4|38784|881
1709839800000|2024-03-07 19:30:00|38795.4|38793|38797.9|38795.5|38807.9|38805.5|38789.4|38787|605
1709840100000|2024-03-07 19:35:00|38798.4|38796|38793.9|38791.5|38799.4|38797|38782.4|38780|434
1709840400000|2024-03-07 19:40:00|38794.4|38792|38786.9|38784.5|38798.4|38796|38781.4|38779|636
1709840700000|2024-03-07 19:45:00|38787.4|38785|38783.9|38781.5|38789.9|38787.5|38779.4|38777|428
1709841000000|2024-03-07 19:50:00|38783.4|38781|38789.9|38787.5|38797.4|38795|38778.4|38776|473
1709841300000|2024-03-07 19:55:00|38790.4|38788|38778.9|38776.5|38797.4|38795|38765.4|38763|1094
1709841600000|2024-03-07 20:00:00|38778.4|38776|38760.4|38758|38779.4|38777|38722.4|38720|2870
1709841900000|2024-03-07 20:05:00|38759.4|38757|38745.4|38743|38760.4|38758|38735.4|38733|854
1709842200000|2024-03-07 20:10:00|38744.9|38742.5|38778.4|38776|38782.4|38780|38742.4|38740|912
1709842500000|2024-03-07 20:15:00|38778.9|38776.5|38778.4|38776|38783.4|38781|38766.4|38764|719
1709842800000|2024-03-07 20:20:00|38778.9|38776.5|38775.4|38773|38785.4|38783|38763.9|38761.5|658
1709843100000|2024-03-07 20:25:00|38774.9|38772.5|38761.9|38759.5|38778.9|38776.5|38757.4|38755|592
1709843400000|2024-03-07 20:30:00|38760.9|38758.5|38796.9|38794.5|38797.4|38795|38754.4|38752|985
1709843700000|2024-03-07 20:35:00|38796.4|38794|38797.9|38795.5|38801.9|38799.5|38790.9|38788.5|713
1709844000000|2024-03-07 20:40:00|38798.4|38796|38818.4|38816|38820.9|38818.5|38797.4|38795|1263
1709844300000|2024-03-07 20:45:00|38818.9|38816.5|38792.9|38790.5|38823.4|38821|38790.4|38788|996
1709844600000|2024-03-07 20:50:00|38794.9|38792.5|38825.4|38823|38825.4|38823|38780.9|38778.5|1484
1709844900000|2024-03-07 20:55:00|38824.9|38822.5|38786.4|38784|38837.4|38835|38784.4|38782|4934
1709845200000|2024-03-07 21:00:00|38787.4|38785|38757.3|38752.5|38787.4|38785|38754.8|38750|1576
1709845500000|2024-03-07 21:05:00|38757.8|38753|38767.3|38762.5|38782.3|38777.5|38750.8|38746|939
1709845800000|2024-03-07 21:10:00|38766.8|38762|38760.3|38755.5|38769.3|38764.5|38759.3|38754.5|370
1709846100000|2024-03-07 21:15:00|38759.8|38755|38764.3|38759.5|38774.3|38769.5|38745.3|38740.5|2015
1709846400000|2024-03-07 21:20:00|38763.8|38759|38760.8|38756|38766.3|38761.5|38756.3|38751.5|680
1709846700000|2024-03-07 21:25:00|38761.8|38757|38762.8|38758|38766.3|38761.5|38751.8|38747|475
1709847000000|2024-03-07 21:30:00|38763.3|38758.5|38774.8|38770|38779.3|38774.5|38762.3|38757.5|252
1709847300000|2024-03-07 21:35:00|38775.3|38770.5|38781.8|38777|38783.8|38779|38773.3|38768.5|249
1709847600000|2024-03-07 21:40:00|38781.3|38776.5|38783.3|38778.5|38785.3|38780.5|38779.3|38774.5|132
1709847900000|2024-03-07 21:45:00|38782.8|38778|38782.8|38778|38784.3|38779.5|38778.8|38774|124
1709848200000|2024-03-07 21:50:00|38782.3|38777.5|38784.8|38780|38787.3|38782.5|38777.8|38773|174
1709848500000|2024-03-07 21:55:00|38784.3|38779.5|38785.1|38775.3|38787.8|38783|38777.8|38773|64
1709848800000|2024-03-07 22:00:00|38785.3|38775.5|38784.3|38774.5|38787.8|38778|38783.5|38773.7|0
1709849100000|2024-03-07 22:05:00|38785.6|38775.8|38783.5|38773.7|38785.6|38775.8|38783.5|38773.7|0
1709849400000|2024-03-07 22:10:00|38782.9|38773.1|38784.5|38774.7|38785.9|38776.1|38782.9|38773.1|0
1709849700000|2024-03-07 22:15:00|38784.5|38774.7|38792.4|38782.6|38794.7|38784.9|38784.5|38774.7|0
1709850000000|2024-03-07 22:20:00|38792.5|38782.7|38794.6|38784.8|38796|38786.2|38792.2|38782.4|0
1709850300000|2024-03-07 22:25:00|38794.8|38785|38790.3|38780.5|38796.1|38786.3|38790.3|38780.5|0
1709850600000|2024-03-07 22:30:00|38790.9|38781.1|38792.6|38782.8|38795.6|38785.8|38789.8|38780|0
1709850900000|2024-03-07 22:35:00|38793.7|38783.9|38798.6|38788.8|38798.6|38788.8|38791.2|38781.4|0
1709851200000|2024-03-07 22:40:00|38799.8|38790|38801.4|38791.6|38802.2|38792.4|38799.8|38790|0
1709851500000|2024-03-07 22:45:00|38802.2|38792.4|38801.4|38791.6|38802.2|38792.4|38801.1|38791.3|0
1709851800000|2024-03-07 22:50:00|38800.3|38790.5|38801.4|38791.6|38801.9|38792.1|38800.3|38790.5|0
1709852100000|2024-03-07 22:55:00|38801.1|38791.3|38799.5|38789.7|38802.5|38792.7|38797.3|38787.5|0
1709852400000|2024-03-07 23:00:00|38766.1|38761.3|38762.6|38757.8|38786.1|38781.3|38758.1|38753.3|284
1709852700000|2024-03-07 23:05:00|38761.6|38756.8|38768.1|38763.3|38777.6|38772.8|38761.6|38756.8|305
1709853000000|2024-03-07 23:10:00|38768.6|38763.8|38774.6|38769.8|38778.1|38773.3|38768.6|38763.8|155
1709853300000|2024-03-07 23:15:00|38773.6|38768.8|38780.1|38775.3|38783.6|38778.8|38773.6|38768.8|183
1709853600000|2024-03-07 23:20:00|38779.6|38774.8|38783.6|38778.8|38787.6|38782.8|38779.1|38774.3|153
1709853900000|2024-03-07 23:25:00|38783.1|38778.3|38774.6|38769.8|38787.1|38782.3|38774.1|38769.3|101
1709854200000|2024-03-07 23:30:00|38774.1|38769.3|38772.1|38767.3|38775.6|38770.8|38770.6|38765.8|79
1709854500000|2024-03-07 23:35:00|38771.6|38766.8|38765.1|38760.3|38772.1|38767.3|38761.6|38756.8|107
1709854800000|2024-03-07 23:40:00|38765.6|38760.8|38770.1|38765.3|38772.6|38767.8|38765.6|38760.8|32
1709855100000|2024-03-07 23:45:00|38769.6|38764.8|38775.6|38770.8|38775.6|38770.8|38769.6|38764.8|41
1709855400000|2024-03-07 23:50:00|38775.1|38770.3|38768.1|38763.3|38775.1|38770.3|38766.6|38761.8|55
1709855700000|2024-03-07 23:55:00|38767.6|38762.8|38771.6|38766.8|38773.1|38768.3|38763.6|38758.8|87
1709769600000|2024-03-07 00:00:00|38647.5|38642.7|38660.5|38655.7|38661.5|38656.7|38644.5|38639.7|76
1709769900000|2024-03-07 00:05:00|38660|38655.2|38656|38651.2|38661|38656.2|38654|38649.2|36
1709770200000|2024-03-07 00:10:00|38655.5|38650.7|38646|38641.2|38656|38651.2|38646|38641.2|66
1709770500000|2024-03-07 00:15:00|38645.5|38640.7|38643.5|38638.7|38648.5|38643.7|38642.5|38637.7|81
1709770800000|2024-03-07 00:20:00|38643|38638.2|38631|38626.2|38644.5|38639.7|38630|38625.2|87
1709771100000|2024-03-07 00:25:00|38630.5|38625.7|38627|38622.2|38633|38628.2|38624|38619.2|64
1709771400000|2024-03-07 00:30:00|38626.5|38621.7|38626|38621.2|38628|38623.2|38618|38613.2|210
1709771700000|2024-03-07 00:35:00|38626.5|38621.7|38627.5|38622.7|38630|38625.2|38625|38620.2|55
1709772000000|2024-03-07 00:40:00|38629|38624.2|38621|38616.2|38629.5|38624.7|38620|38615.2|82
1709772300000|2024-03-07 00:45:00|38620.5|38615.7|38616|38611.2|38624|38619.2|38610|38605.2|168
1709772600000|2024-03-07 00:50:00|38615.5|38610.7|38628|38623.2|38628.5|38623.7|38613|38608.2|93
1709772900000|2024-03-07 00:55:00|38628.5|38623.7|38628.5|38623.7|38632|38627.2|38622.5|38617.7|125
1709773200000|2024-03-07 01:00:00|38629|38624.2|38603|38598.2|38629|38624.2|38600.5|38595.7|273
1709773500000|2024-03-07 01:05:00|38602.5|38597.7|38610|38605.2|38611|38606.2|38587|38582.2|378
1709773800000|2024-03-07 01:10:00|38609.5|38604.7|38622|38617.2|38623|38618.2|38603.5|38598.7|223
1709774100000|2024-03-07 01:15:00|38622.5|38617.7|38638|38633.2|38639.5|38634.7|38620|38615.2|247
1709774400000|2024-03-07 01:20:00|38637.5|38632.7|38633.5|38628.7|38640.5|38635.7|38632|38627.2|136
1709774700000|2024-03-07 01:25:00|38633|38628.2|38638|38633.2|38643|38638.2|38631.5|38626.7|79
1709775000000|2024-03-07 01:30:00|38638.5|38633.7|38637|38632.2|38645|38640.2|38635.5|38630.7|94
1709775300000|2024-03-07 01:35:00|38636.5|38631.7|38627|38622.2|38637|38632.2|38616|38611.2|97
1709775600000|2024-03-07 01:40:00|38626.5|38621.7|38622|38617.2|38626.5|38621.7|38619|38614.2|55
1709775900000|2024-03-07 01:45:00|38621.5|38616.7|38612|38607.2|38624|38619.2|38610|38605.2|76
1709776200000|2024-03-07 01:50:00|38612.5|38607.7|38602|38597.2|38619.5|38614.7|38601.5|38596.7|90
1709776500000|2024-03-07 01:55:00|38601.5|38596.7|38590.5|38585.7|38604|38599.2|38589.5|38584.7|198
1709776800000|2024-03-07 02:00:00|38591|38586.2|38598|38593.2|38605.5|38600.7|38591|38586.2|131
1709777100000|2024-03-07 02:05:00|38598.5|38593.7|38591|38586.2|38601|38596.2|38590.5|38585.7|62
1709777400000|2024-03-07 02:10:00|38591.5|38586.7|38591|38586.2|38598.5|38593.7|38586|38581.2|122
1709777700000|2024-03-07 02:15:00|38591.5|38586.7|38595|38590.2|38597|38592.2|38590|38585.2|61
1709778000000|2024-03-07 02:20:00|38594.5|38589.7|38571|38566.2|38596|38591.2|38569.5|38564.7|244
1709778300000|2024-03-07 02:25:00|38570.5|38565.7|38572|38567.2|38582|38577.2|38570|38565.2|104
1709778600000|2024-03-07 02:30:00|38571.5|38566.7|38576.5|38571.7|38580.5|38575.7|38571.5|38566.7|95
1709778900000|2024-03-07 02:35:00|38577|38572.2|38580|38575.2|38584.5|38579.7|38576|38571.2|82
1709779200000|2024-03-07 02:40:00|38579.5|38574.7|38580|38575.2|38583.5|38578.7|38575.5|38570.7|64
1709779500000|2024-03-07 02:45:00|38579.5|38574.7|38582|38577.2|38587|38582.2|38579.5|38574.7|63
1709779800000|2024-03-07 02:50:00|38582.5|38577.7|38588|38583.2|38591.5|38586.7|38581.5|38576.7|63
1709780100000|2024-03-07 02:55:00|38587.5|38582.7|38589|38584.2|38590|38585.2|38586|38581.2|53
1709780400000|2024-03-07 03:00:00|38588.5|38583.7|38586|38581.2|38594.5|38589.7|38584|38579.2|60
1709780700000|2024-03-07 03:05:00|38585.5|38580.7|38587|38582.2|38591|38586.2|38585|38580.2|33
1709781000000|2024-03-07 03:10:00|38587.5|38582.7|38595|38590.2|38595|38590.2|38587|38582.2|44
1709781300000|2024-03-07 03:15:00|38594.5|38589.7|38596|38591.2|38600|38595.2|38593|38588.2|57
1709781600000|2024-03-07 03:20:00|38596.5|38591.7|38584|38579.2|38597|38592.2|38582|38577.2|51
1709781900000|2024-03-07 03:25:00|38583.5|38578.7|38588|38583.2|38590.5|38585.7|38582.5|38577.7|35
1709782200000|2024-03-07 03:30:00|38587.5|38582.7|38593|38588.2|38596|38591.2|38587|38582.2|34
1709782500000|2024-03-07 03:35:00|38593.5|38588.7|38593|38588.2|38593.5|38588.7|38587|38582.2|49
1709782800000|2024-03-07 03:40:00|38593.5|38588.7|38602|38597.2|38603.5|38598.7|38592.5|38587.7|61
1709783100000|2024-03-07 03:45:00|38601.5|38596.7|38601|38596.2|38602.5|38597.7|38595|38590.2|37
1709783400000|2024-03-07 03:50:00|38601.5|38596.7|38612|38607.2|38614.5|38609.7|38601|38596.2|78
1709783700000|2024-03-07 03:55:00|38612.5|38607.7|38619.5|38614.7|38623|38618.2|38612.5|38607.7|119
1709784000000|2024-03-07 04:00:00|38620|38615.2|38614.5|38609.7|38625.5|38620.7|38614.5|38609.7|73
1709784300000|2024-03-07 04:05:00|38614|38609.2|38607.5|38602.7|38614.5|38609.7|38607|38602.2|49
1709784600000|2024-03-07 04:10:00|38606|38601.2|38607.5|38602.7|38609.5|38604.7|38604|38599.2|43
1709784900000|2024-03-07 04:15:00|38608|38603.2|38614|38609.2|38615|38610.2|38608|38603.2|72
1709785200000|2024-03-07 04:20:00|38614.5|38609.7|38618|38613.2|38618|38613.2|38611|38606.2|23
1709785500000|2024-03-07 04:25:00|38617.5|38612.7|38622|38617.2|38622.5|38617.7|38615|38610.2|35
1709785800000|2024-03-07 04:30:00|38622.5|38617.7|38621|38616.2|38625.5|38620.7|38620|38615.2|31
1709786100000|2024-03-07 04:35:00|38620.5|38615.7|38620|38615.2|38622|38617.2|38615.5|38610.7|39
1709786400000|2024-03-07 04:40:00|38620.5|38615.7|38626.5|38621.7|38628.5|38623.7|38620.5|38615.7|28
1709786700000|2024-03-07 04:45:00|38627|38622.2|38628|38623.2|38630|38625.2|38624.5|38619.7|33
1709787000000|2024-03-07 04:50:00|38628.5|38623.7|38629|38624.2|38633|38628.2|38628|38623.2|53
1709787300000|2024-03-07 04:55:00|38629.5|38624.7|38628|38623.2|38631.5|38626.7|38628|38623.2|33
1709787600000|2024-03-07 05:00:00|38628.5|38623.7|38633|38628.2|38636.5|38631.7|38628.5|38623.7|54
1709787900000|2024-03-07 05:05:00|38632.5|38627.7|38643.2|38638.4|38647.7|38642.9|38630.5|38625.7|16
1709788200000|2024-03-07 05:10:00|38643.7|38638.9|38650.7|38645.9|38651.2|38646.4|38641.2|38636.4|56
1709788500000|2024-03-07 05:15:00|38650.2|38645.4|38652.7|38647.9|38653.7|38648.9|38647.2|38642.4|41
1709788800000|2024-03-07 05:20:00|38652.2|38647.4|38650.2|38645.4|38656.7|38651.9|38648.2|38643.4|60
1709789100000|2024-03-07 05:25:00|38649.7|38644.9|38649.2|38644.4|38650.2|38645.4|38646.7|38641.9|47
1709789400000|2024-03-07 05:30:00|38649.7|38644.9|38638.7|38633.9|38649.7|38644.9|38637.7|38632.9|175
1709789700000|2024-03-07 05:35:00|38638.2|38633.4|38632.7|38627.9|38640.2|38635.4|38629.7|38624.9|108
1709790000000|2024-03-07 05:40:00|38631.7|38626.9|38633.2|38628.4|38637.7|38632.9|38631.7|38626.9|44
1709790300000|2024-03-07 05:45:00|38633.7|38628.9|38638.7|38633.9|38638.7|38633.9|38631.7|38626.9|91
1709790600000|2024-03-07 05:50:00|38638.2|38633.4|38636.7|38631.9|38642.7|38637.9|38635.7|38630.9|86
1709790900000|2024-03-07 05:55:00|38637.2|38632.4|38636.2|38631.4|38645.7|38640.9|38636.2|38631.4|38
1709791200000|2024-03-07 06:00:00|38636.7|38631.9|38643.2|38638.4|38645.7|38640.9|38633.7|38628.9|59
1709791500000|2024-03-07 06:05:00|38643.7|38638.9|38643.7|38638.9|38648.2|38643.4|38642.2|38637.4|29
1709791800000|2024-03-07 06:10:00|38643.2|38638.4|38642.2|38637.4|38643.7|38638.9|38635.2|38630.4|27
1709792100000|2024-03-07 06:15:00|38642.7|38637.9|38643.2|38638.4|38643.7|38638.9|38640.2|38635.4|31
1709792400000|2024-03-07 06:20:00|38643.7|38638.9|38653.2|38648.4|38653.2|38648.4|38642.2|38637.4|24
1709792700000|2024-03-07 06:25:00|38653.7|38648.9|38656.7|38651.9|38657.2|38652.4|38650.2|38645.4|17
1709793000000|2024-03-07 06:30:00|38657.7|38652.9|38658.2|38653.4|38660.2|38655.4|38656.2|38651.4|38
1709793300000|2024-03-07 06:35:00|38658.7|38653.9|38655.2|38650.4|38659.7|38654.9|38653.7|38648.9|32
1709793600000|2024-03-07 06:40:00|38655.7|38650.9|38645.2|38640.4|38658.2|38653.4|38643.7|38638.9|69
1709793900000|2024-03-07 06:45:00|38645.7|38640.9|38639.2|38634.4|38646.7|38641.9|38637.2|38632.4|65
1709794200000|2024-03-07 06:50:00|38638.7|38633.9|38619.7|38614.9|38640.2|38635.4|38619.2|38614.4|75
1709794500000|2024-03-07 06:55:00|38620.2|38615.4|38621.2|38616.4|38629.7|38624.9|38617.7|38612.9|115
1709794800000|2024-03-07 07:00:00|38620.6|38617|38614.6|38611|38623.6|38620|38611.6|38608|214
1709795100000|2024-03-07 07:05:00|38613.6|38610|38608.6|38605|38617.6|38614|38608.6|38605|108
1709795400000|2024-03-07 07:10:00|38609.1|38605.5|38604.6|38601|38612.6|38609|38601.6|38598|60
1709795700000|2024-03-07 07:15:00|38604.1|38600.5|38595.6|38592|38604.1|38600.5|38590.6|38587|146
1709796000000|2024-03-07 07:20:00|38596.1|38592.5|38594.1|38590.5|38597.1|38593.5|38589.1|38585.5|83
1709796300000|2024-03-07 07:25:00|38593.6|38590|38581.6|38578|38594.6|38591|38581.1|38577.5|87
1709796600000|2024-03-07 07:30:00|38581.1|38577.5|38588.1|38584.5|38591.1|38587.5|38581.1|38577.5|149
1709796900000|2024-03-07 07:35:00|38587.6|38584|38586.6|38583|38595.6|38592|38577.1|38573.5|181
1709797200000|2024-03-07 07:40:00|38587.1|38583.5|38587.1|38583.5|38593.6|38590|38584.6|38581|79
1709797500000|2024-03-07 07:45:00|38587.6|38584|38590.6|38587|38591.1|38587.5|38585.1|38581.5|106
1709797800000|2024-03-07 07:50:00|38590.1|38586.5|38592.6|38589|38596.6|38593|38584.6|38581|227
1709798100000|2024-03-07 07:55:00|38592.1|38588.5|38568.6|38565|38595.1|38591.5|38568.6|38565|379
1709798400000|2024-03-07 08:00:00|38569.6|38566|38588.6|38585|38591.6|38588|38568.6|38565|308
1709798700000|2024-03-07 08:05:00|38588.1|38584.5|38572.6|38569|38603.1|38599.5|38568.6|38565|347
1709799000000|2024-03-07 08:10:00|38572.1|38568.5|38558.1|38554.5|38572.1|38568.5|38523.6|38520|847
1709799300000|2024-03-07 08:15:00|38558.6|38555|38556.1|38552.5|38571.6|38568|38552.6|38549|294
1709799600000|2024-03-07 08:20:00|38556.6|38553|38573.6|38570|38578.6|38575|38555.6|38552|250
1709799900000|2024-03-07 08:25:00|38573.1|38569.5|38581.1|38577.5|38589.1|38585.5|38571.6|38568|212
1709800200000|2024-03-07 08:30:00|38581.6|38578|38589.6|38586|38590.6|38587|38579.1|38575.5|172
1709800500000|2024-03-07 08:35:00|38590.1|38586.5|38593.6|38590|38602.1|38598.5|38589.1|38585.5|286
1709800800000|2024-03-07 08:40:00|38594.1|38590.5|38588.6|38585|38594.6|38591|38579.6|38576|149
1709801100000|2024-03-07 08:45:00|38589.1|38585.5|38591.6|38588|38597.6|38594|38584.6|38581|130
1709801400000|2024-03-07 08:50:00|38592.1|38588.5|38595.6|38592|38598.6|38595|38587.6|38584|132
1709801700000|2024-03-07 08:55:00|38596.1|38592.5|38598.1|38594.5|38600.6|38597|38587.1|38583.5|197
1709802000000|2024-03-07 09:00:00|38598.6|38595|38606.1|38602.5|38612.6|38609|38587.1|38583.5|365
1709802300000|2024-03-07 09:05:00|38605.6|38602|38600.6|38597|38613.1|38609.5|38600.6|38597|220
1709802600000|2024-03-07 09:10:00|38600.1|38596.5|38600.6|38597|38607.6|38604|38598.1|38594.5|244
1709802900000|2024-03-07 09:15:00|38601.1|38597.5|38610.1|38606.5|38614.1|38610.5|38600.1|38596.5|380
1709803200000|2024-03-07 09:20:00|38612.6|38609|38616.6|38613|38622.1|38618.5|38609.1|38605.5|362
1709803500000|2024-03-07 09:25:00|38616.1|38612.5|38636.6|38633|38637.6|38634|38615.6|38612|555
1709803800000|2024-03-07 09:30:00|38637.1|38633.5|38636.6|38633|38649.1|38645.5|38633.1|38629.5|390
1709804100000|2024-03-07 09:35:00|38636.1|38632.5|38643.1|38639.5|38649.1|38645.5|38635.1|38631.5|211
1709804400000|2024-03-07 09:40:00|38642.6|38639|38651.6|38648|38653.6|38650|38641.1|38637.5|277
1709804700000|2024-03-07 09:45:00|38652.1|38648.5|38632.1|38628.5|38653.1|38649.5|38632.1|38628.5|226
1709805000000|2024-03-07 09:50:00|38632.6|38629|38643.6|38640|38647.6|38644|38632.6|38629|178
1709805300000|2024-03-07 09:55:00|38644.1|38640.5|38644.1|38640.5|38649.6|38646|38640.6|38637|145
1709805600000|2024-03-07 10:00:00|38643.6|38640|38651.6|38648|38653.1|38649.5|38643.6|38640|181
1709805900000|2024-03-07 10:05:00|38651.1|38647.5|38657.6|38654|38666.1|38662.5|38648.1|38644.5|169
1709806200000|2024-03-07 10:10:00|38658.1|38654.5|38675.6|38672|38678.1|38674.5|38655.6|38652|195
1709806500000|2024-03-07 10:15:00|38676.1|38672.5|38677.6|38674|38685.1|38681.5|38667.6|38664|281
1709806800000|2024-03-07 10:20:00|38677.1|38673.5|38682.6|38679|38685.6|38682|38676.6|38673|167
1709807100000|2024-03-07 10:25:00|38683.1|38679.5|38681.6|38678|38684.6|38681|38668.6|38665|130
1709807400000|2024-03-07 10:30:00|38682.1|38678.5|38686.6|38683|38694.6|38691|38681.6|38678|136
1709807700000|2024-03-07 10:35:00|38686.1|38682.5|38695.6|38692|38696.6|38693|38685.6|38682|146
1709808000000|2024-03-07 10:40:00|38695.1|38691.5|38710.6|38707|38712.1|38708.5|38692.1|38688.5|175
1709808300000|2024-03-07 10:45:00|38711.1|38707.5|38710.6|38707|38721.1|38717.5|38706.6|38703|308
1709808600000|2024-03-07 10:50:00|38711.1|38707.5|38707.6|38704|38713.6|38710|38702.6|38699|139
1709808900000|2024-03-07 10:55:00|38708.1|38704.5|38712.6|38709|38715.1|38711.5|38708.1|38704.5|123
1709809200000|2024-03-07 11:00:00|38712.1|38708.5|38710.6|38707|38714.6|38711|38706.6|38703|199
1709809500000|2024-03-07 11:05:00|38711.1|38707.5|38718.6|38715|38721.6|38718|38709.6|38706|181
1709809800000|2024-03-07 11:10:00|38719.1|38715.5|38712.6|38709|38719.6|38716|38711.1|38707.5|146
1709810100000|2024-03-07 11:15:00|38713.1|38709.5|38700.6|38697|38714.1|38710.5|38699.6|38696|181
1709810400000|2024-03-07 11:20:00|38701.1|38697.5|38701.6|38698|38703.1|38699.5|38696.1|38692.5|225
1709810700000|2024-03-07 11:25:00|38701.1|38697.5|38698.6|38695|38704.6|38701|38695.1|38691.5|94
1709811000000|2024-03-07 11:30:00|38698.1|38694.5|38701.6|38698|38706.6|38703|38695.1|38691.5|114
1709811300000|2024-03-07 11:35:00|38701.1|38697.5|38706.6|38703|38711.1|38707.5|38700.1|38696.5|108
1709811600000|2024-03-07 11:40:00|38706.1|38702.5|38711.1|38707.5|38717.1|38713.5|38706.1|38702.5|96
1709811900000|2024-03-07 11:45:00|38711.6|38708|38720.1|38716.5|38723.1|38719.5|38710.6|38707|527
1709812200000|2024-03-07 11:50:00|38719.6|38716|38716.6|38713|38722.1|38718.5|38713.1|38709.5|110
1709812500000|2024-03-07 11:55:00|38716.1|38712.5|38709.6|38706|38716.6|38713|38706.6|38703|113
1709812800000|2024-03-07 12:00:00|38710.1|38706.5|38718.6|38715|38730.1|38726.5|38709.1|38705.5|354
1709813100000|2024-03-07 12:05:00|38718.1|38714.5|38713.6|38710|38724.6|38721|38713.1|38709.5|146
1709813400000|2024-03-07 12:10:00|38714.1|38710.5|38720.1|38716.5|38724.6|38721|38709.1|38705.5|218
1709813700000|2024-03-07 12:15:00|38720.6|38717|38718.6|38715|38721.1|38717.5|38715.6|38712|185
1709814000000|2024-03-07 12:20:00|38718.1|38714.5|38735.6|38732|38742.6|38739|38717.6|38714|245
1709814300000|2024-03-07 12:25:00|38735.1|38731.5|38736.1|38732.5|38739.6|38736|38730.1|38726.5|192
1709814600000|2024-03-07 12:30:00|38736.6|38733|38729.6|38726|38738.1|38734.5|38724.6|38721|240
1709814900000|2024-03-07 12:35:00|38730.1|38726.5|38729.6|38726|38732.6|38729|38723.1|38719.5|158
1709815200000|2024-03-07 12:40:00|38729.1|38725.5|38721.6|38718|38729.6|38726|38717.1|38713.5|163
1709815500000|2024-03-07 12:45:00|38722.1|38718.5|38727.6|38724|38733.1|38729.5|38719.6|38716|134
1709815800000|2024-03-07 12:50:00|38728.1|38724.5|38713.6|38710|38728.6|38725|38713.1|38709.5|162
1709816100000|2024-03-07 12:55:00|38713.1|38709.5|38714.1|38710.5|38716.1|38712.5|38711.6|38708|108
1709816400000|2024-03-07 13:00:00|38714.6|38711|38708.1|38704.5|38723.1|38719.5|38707.6|38704|335
1709816700000|2024-03-07 13:05:00|38706.6|38703|38708.6|38705|38712.1|38708.5|38689.6|38686|369
1709817000000|2024-03-07 13:10:00|38709.1|38705.5|38711.6|38708|38715.1|38711.5|38707.6|38704|166
1709817300000|2024-03-07 13:15:00|38712.1|38708.5|38750.6|38747|38751.1|38747.5|38712.1|38708.5|774
1709817600000|2024-03-07 13:20:00|38751.1|38747.5|38756.1|38752.5|38760.6|38757|38735.6|38732|329
1709817900000|2024-03-07 13:25:00|38757.6|38754|38752.6|38749|38765.6|38762|38752.6|38749|356
1709818200000|2024-03-07 13:30:00|38753.1|38749.5|38770.6|38767|38781.6|38778|38746.1|38742.5|901
1709818500000|2024-03-07 13:35:00|38771.1|38767.5|38769.6|38766|38782.1|38778.5|38762.6|38759|433
1709818800000|2024-03-07 13:40:00|38769.1|38765.5|38789.6|38786|38791.1|38787.5|38758.6|38755|439
1709819100000|2024-03-07 13:45:00|38790.1|38786.5|38772.6|38769|38794.1|38790.5|38772.1|38768.5|452
1709819400000|2024-03-07 13:50:00|38772.1|38768.5|38771.6|38768|38780.1|38776.5|38765.6|38762|334
1709819700000|2024-03-07 13:55:00|38772.1|38768.5|38777.1|38773.5|38786.6|38783|38771.6|38768|303
1709820000000|2024-03-07 14:00:00|38777.6|38774|38780.6|38777|38788.1|38784.5|38771.1|38767.5|566
1709820300000|2024-03-07 14:05:00|38780.1|38776.5|38786.6|38783|38793.6|38790|38780.1|38776.5|387
1709820600000|2024-03-07 14:10:00|38787.1|38783.5|38799.6|38796|38806.1|38802.5|38779.1|38775.5|688
1709820900000|2024-03-07 14:15:00|38799.1|38795.5|38825.6|38822|38831.1|38827.5|38796.6|38793|1391
1709821200000|2024-03-07 14:20:00|38825.1|38821.5|38805.6|38802|38828.1|38824.5|38799.6|38796|598
1709821500000|2024-03-07 14:25:00|38805.1|38801.5|38851.1|38847.5|38863.6|38860|38803.1|38799.5|1382
1709821800000|2024-03-07 14:30:00|38850.5|38848.1|38873|38870.6|38895|38892.6|38842.5|38840.1|5865
1709822100000|2024-03-07 14:35:00|38874|38871.6|38869.5|38867.1|38890.5|38888.1|38838.5|38836.1|3163
1709822400000|2024-03-07 14:40:00|38871.5|38869.1|38852|38849.6|38893.5|38891.1|38844.5|38842.1|2703
1709822700000|2024-03-07 14:45:00|38852.5|38850.1|38854.5|38852.1|38861|38858.6|38817.5|38815.1|2490
1709823000000|2024-03-07 14:50:00|38854|38851.6|38827|38824.6|38870.5|38868.1|38825.5|38823.1|2029
1709823300000|2024-03-07 14:55:00|38826.5|38824.1|38856|38853.6|38859|38856.6|38822.5|38820.1|1672
1709823600000|2024-03-07 15:00:00|38856.5|38854.1|38819.5|38817.1|38856.5|38854.1|38814|38811.6|1584
1709823900000|2024-03-07 15:05:00|38820|38817.6|38814|38811.6|38825.5|38823.1|38801|38798.6|1473
1709824200000|2024-03-07 15:10:00|38814.5|38812.1|38826.5|38824.1|38852.5|38850.1|38814.5|38812.1|1819
1709824500000|2024-03-07 15:15:00|38827|38824.6|38817.5|38815.1|38841|38838.6|38805|38802.6|1403
1709824800000|2024-03-07 15:20:00|38817|38814.6|38801.5|38799.1|38819.5|38817.1|38794.5|38792.1|1206
1709825100000|2024-03-07 15:25:00|38801|38798.6|38834|38831.6|38836.5|38834.1|38800.5|38798.1|1372
1709825400000|2024-03-07 15:30:00|38833.5|38831.1|38837|38834.6|38842.5|38840.1|38816.5|38814.1|1220
1709825700000|2024-03-07 15:35:00|38837.5|38835.1|38857.5|38855.1|38857.5|38855.1|38825.5|38823.1|1216
1709826000000|2024-03-07 15:40:00|38858.5|38856.1|38893.5|38891.1|38908|38905.6|38855.5|38853.1|2560
1709826300000|2024-03-07 15:45:00|38894|38891.6|38906|38903.6|38919.5|38917.1|38894|38891.6|1964
1709826600000|2024-03-07 15:50:00|38906.5|38904.1|38879|38876.6|38912|38909.6|38878|38875.6|1370
1709826900000|2024-03-07 15:55:00|38878.5|38876.1|38869.5|38867.1|38886.5|38884.1|38863.5|38861.1|1028
1709827200000|2024-03-07 16:00:00|38870|38867.6|38838|38835.6|38871.5|38869.1|38828.5|38826.1|1326
1709827500000|2024-03-07 16:05:00|38838.5|38836.1|38821.5|38819.1|38843|38840.6|38817.5|38815.1|1050
1709827800000|2024-03-07 16:10:00|38822|38819.6|38786|38783.6|38825|38822.6|38784.5|38782.1|1516
1709828100000|2024-03-07 16:15:00|38785|38782.6|38782|38779.6|38794|38791.6|38774|38771.6|1026
1709828400000|2024-03-07 16:20:00|38781.5|38779.1|38797|38794.6|38800|38797.6|38775|38772.6|1007
1709828700000|2024-03-07 16:25:00|38797.5|38795.1|38794|38791.6|38804.5|38802.1|38779|38776.6|1338
1709829000000|2024-03-07 16:30:00|38793.5|38791.1|38786|38783.6|38794.5|38792.1|38756|38753.6|1781
1709829300000|2024-03-07 16:35:00|38785.5|38783.1|38787|38784.6|38794|38791.6|38767|38764.6|1005
1709829600000|2024-03-07 16:40:00|38788.8|38786.4|38788.8|38786.4|38798.8|38796.4|38772.8|38770.4|824
1709829900000|2024-03-07 16:45:00|38789.8|38787.4|38793.3|38790.9|38793.8|38791.4|38775.3|38772.9|600
1709830200000|2024-03-07 16:50:00|38792.8|38790.4|38816.8|38814.4|38817.8|38815.4|38791.8|38789.4|736
1709830500000|2024-03-07 16:55:00|38817.8|38815.4|38833.3|38830.9|38839.3|38836.9|38815.8|38813.4|948
1709830800000|2024-03-07 17:00:00|38832.3|38829.9|38816.8|38814.4|38835.8|38833.4|38804.3|38801.9|777
1709831100000|2024-03-07 17:05:00|38816.3|38813.9|38799.8|38797.4|38819.3|38816.9|38795.8|38793.4|719
1709831400000|2024-03-07 17:10:00|38799.3|38796.9|38795.8|38793.4|38817.8|38815.4|38794.8|38792.4|826
1709831700000|2024-03-07 17:15:00|38795.3|38792.9|38804.8|38802.4|38807.8|38805.4|38794.8|38792.4|570
1709832000000|2024-03-07 17:20:00|38803.8|38801.4|38808.8|38806.4|38811.8|38809.4|38784.8|38782.4|897
1709832300000|2024-03-07 17:25:00|38809.3|38806.9|38777.8|38775.4|38812.8|38810.4|38777.8|38775.4|609
1709832600000|2024-03-07 17:30:00|38778.8|38776.4|38766.3|38763.9|38781.8|38779.4|38753.8|38751.4|1003
1709832900000|2024-03-07 17:35:00|38765.8|38763.4|38770.8|38768.4|38780.8|38778.4|38760.3|38757.9|502
1709833200000|2024-03-07 17:40:00|38769.8|38767.4|38747.3|38744.9|38770.3|38767.9|38730.3|38727.9|1390
1709833500000|2024-03-07 17:45:00|38747.8|38745.4|38758.8|38756.4|38771.8|38769.4|38740.8|38738.4|700
1709833800000|2024-03-07 17:50:00|38759.3|38756.9|38784.3|38781.9|38791.8|38789.4|38751.8|38749.4|848
1709834100000|2024-03-07 17:55:00|38783.8|38781.4|38787.8|38785.4|38792.8|38790.4|38766.3|38763.9|671
1709834400000|2024-03-07 18:00:00|38788.3|38785.9|38786.8|38784.4|38793.8|38791.4|38781.3|38778.9|567
1709834700000|2024-03-07 18:05:00|38785.8|38783.4|38800.8|38798.4|38805.8|38803.4|38769.8|38767.4|690
1709835000000|2024-03-07 18:10:00|38801.3|38798.9|38802.8|38800.4|38824.3|38821.9|38797.8|38795.4|873
1709835300000|2024-03-07 18:15:00|38802.3|38799.9|38821.8|38819.4|38830.3|38827.9|38800.8|38798.4|739
1709835600000|2024-03-07 18:20:00|38821.3|38818.9|38826.8|38824.4|38835.3|38832.9|38814.3|38811.9|454
1709835900000|2024-03-07 18:25:00|38826.3|38823.9|38835.8|38833.4|38836.3|38833.9|38820.8|38818.4|595
1709836200000|2024-03-07 18:30:00|38836.3|38833.9|38841.3|38838.9|38844.8|38842.4|38822.8|38820.4|918
1709836500000|2024-03-07 18:35:00|38841.8|38839.4|38827.8|38825.4|38842.8|38840.4|38821.8|38819.4|680
1709836800000|2024-03-07 18:40:00|38827.3|38824.9|38845.7|38843.3|38846.2|38843.8|38809.7|38807.3|1020
1709837100000|2024-03-07 18:45:00|38845.2|38842.8|38861.7|38859.3|38862.7|38860.3|38839.2|38836.8|1145
1709837400000|2024-03-07 18:50:00|38862.2|38859.8|38877.7|38875.3|38881.7|38879.3|38860.7|38858.3|1088
1709837700000|2024-03-07 18:55:00|38878.2|38875.8|38874.2|38871.8|38887.7|38885.3|38870.7|38868.3|761
1709838000000|2024-03-07 19:00:00|38874.7|38872.3|38880.7|38878.3|38887.7|38885.3|38855.7|38853.3|978
1709838300000|2024-03-07 19:05:00|38881.2|38878.8|38848.2|38845.8|38881.7|38879.3|38842.7|38840.3|662
1709838600000|2024-03-07 19:10:00|38847.7|38845.3|38852.2|38849.8|38864.7|38862.3|38843.7|38841.3|523
1709838900000|2024-03-07 19:15:00|38852.7|38850.3|38843.7|38841.3|38865.2|38862.8|38827.7|38825.3|585
1709839200000|2024-03-07 19:20:00|38842.4|38840|38810.4|38808|38844.9|38842.5|38806.9|38804.5|856
1709839500000|2024-03-07 19:25:00|38809.9|38807.5|38796.9|38794.5|38809.9|38807.5|38786.4|38784|881
1709839800000|2024-03-07 19:30:00|38795.4|38793|38797.9|38795.5|38807.9|38805.5|38789.4|38787|605
1709840100000|2024-03-07 19:35:00|38798.4|38796|38793.9|38791.5|38799.4|38797|38782.4|38780|434
1709840400000|2024-03-07 19:40:00|38794.4|38792|38786.9|38784.5|38798.4|38796|38781.4|38779|636
1709840700000|2024-03-07 19:45:00|38787.4|38785|38783.9|38781.5|38789.9|38787.5|38779.4|38777|428
1709841000000|2024-03-07 19:50:00|38783.4|38781|38789.9|38787.5|38797.4|38795|38778.4|38776|473
1709841300000|2024-03-07 19:55:00|38790.4|38788|38778.9|38776.5|38797.4|38795|38765.4|38763|1094
1709841600000|2024-03-07 20:00:00|38778.4|38776|38760.4|38758|38779.4|38777|38722.4|38720|2870
1709841900000|2024-03-07 20:05:00|38759.4|38757|38745.4|38743|38760.4|38758|38735.4|38733|854
1709842200000|2024-03-07 20:10:00|38744.9|38742.5|38778.4|38776|38782.4|38780|38742.4|38740|912
1709842500000|2024-03-07 20:15:00|38778.9|38776.5|38778.4|38776|38783.4|38781|38766.4|38764|719
1709842800000|2024-03-07 20:20:00|38778.9|38776.5|38775.4|38773|38785.4|38783|38763.9|38761.5|658
1709843100000|2024-03-07 20:25:00|38774.9|38772.5|38761.9|38759.5|38778.9|38776.5|38757.4|38755|592
1709843400000|2024-03-07 20:30:00|38760.9|38758.5|38796.9|38794.5|38797.4|38795|38754.4|38752|985
1709843700000|2024-03-07 20:35:00|38796.4|38794|38797.9|38795.5|38801.9|38799.5|38790.9|38788.5|713
1709844000000|2024-03-07 20:40:00|38798.4|38796|38818.4|38816|38820.9|38818.5|38797.4|38795|1263
1709844300000|2024-03-07 20:45:00|38818.9|38816.5|38792.9|38790.5|38823.4|38821|38790.4|38788|996
1709844600000|2024-03-07 20:50:00|38794.9|38792.5|38825.4|38823|38825.4|38823|38780.9|38778.5|1484
1709844900000|2024-03-07 20:55:00|38824.9|38822.5|38786.4|38784|38837.4|38835|38784.4|38782|4934
1709845200000|2024-03-07 21:00:00|38787.4|38785|38757.3|38752.5|38787.4|38785|38754.8|38750|1576
1709845500000|2024-03-07 21:05:00|38757.8|38753|38767.3|38762.5|38782.3|38777.5|38750.8|38746|939
1709845800000|2024-03-07 21:10:00|38766.8|38762|38760.3|38755.5|38769.3|38764.5|38759.3|38754.5|370
1709846100000|2024-03-07 21:15:00|38759.8|38755|38764.3|38759.5|38774.3|38769.5|38745.3|38740.5|2015
1709846400000|2024-03-07 21:20:00|38763.8|38759|38760.8|38756|38766.3|38761.5|38756.3|38751.5|680
1709846700000|2024-03-07 21:25:00|38761.8|38757|38762.8|38758|38766.3|38761.5|38751.8|38747|475
1709847000000|2024-03-07 21:30:00|38763.3|38758.5|38774.8|38770|38779.3|38774.5|38762.3|38757.5|252
1709847300000|2024-03-07 21:35:00|38775.3|38770.5|38781.8|38777|38783.8|38779|38773.3|38768.5|249
1709847600000|2024-03-07 21:40:00|38781.3|38776.5|38783.3|38778.5|38785.3|38780.5|38779.3|38774.5|132
1709847900000|2024-03-07 21:45:00|38782.8|38778|38782.8|38778|38784.3|38779.5|38778.8|38774|124
1709848200000|2024-03-07 21:50:00|38782.3|38777.5|38784.8|38780|38787.3|38782.5|38777.8|38773|174
1709848500000|2024-03-07 21:55:00|38784.3|38779.5|38785.1|38775.3|38787.8|38783|38777.8|38773|64
1709848800000|2024-03-07 22:00:00|38785.3|38775.5|38784.3|38774.5|38787.8|38778|38783.5|38773.7|0
1709849100000|2024-03-07 22:05:00|38785.6|38775.8|38783.5|38773.7|38785.6|38775.8|38783.5|38773.7|0
1709849400000|2024-03-07 22:10:00|38782.9|38773.1|38784.5|38774.7|38785.9|38776.1|38782.9|38773.1|0
1709849700000|2024-03-07 22:15:00|38784.5|38774.7|38792.4|38782.6|38794.7|38784.9|38784.5|38774.7|0
1709850000000|2024-03-07 22:20:00|38792.5|38782.7|38794.6|38784.8|38796|38786.2|38792.2|38782.4|0
1709850300000|2024-03-07 22:25:00|38794.8|38785|38790.3|38780.5|38796.1|38786.3|38790.3|38780.5|0
1709850600000|2024-03-07 22:30:00|38790.9|38781.1|38792.6|38782.8|38795.6|38785.8|38789.8|38780|0
1709850900000|2024-03-07 22:35:00|38793.7|38783.9|38798.6|38788.8|38798.6|38788.8|38791.2|38781.4|0
1709851200000|2024-03-07 22:40:00|38799.8|38790|38801.4|38791.6|38802.2|38792.4|38799.8|38790|0
1709851500000|2024-03-07 22:45:00|38802.2|38792.4|38801.4|38791.6|38802.2|38792.4|38801.1|38791.3|0
1709851800000|2024-03-07 22:50:00|38800.3|38790.5|38801.4|38791.6|38801.9|38792.1|38800.3|38790.5|0
1709852100000|2024-03-07 22:55:00|38801.1|38791.3|38799.5|38789.7|38802.5|38792.7|38797.3|38787.5|0
1709852400000|2024-03-07 23:00:00|38766.1|38761.3|38762.6|38757.8|38786.1|38781.3|38758.1|38753.3|284
1709852700000|2024-03-07 23:05:00|38761.6|38756.8|38768.1|38763.3|38777.6|38772.8|38761.6|38756.8|305
1709853000000|2024-03-07 23:10:00|38768.6|38763.8|38774.6|38769.8|38778.1|38773.3|38768.6|38763.8|155
1709853300000|2024-03-07 23:15:00|38773.6|38768.8|38780.1|38775.3|38783.6|38778.8|38773.6|38768.8|183
1709853600000|2024-03-07 23:20:00|38779.6|38774.8|38783.6|38778.8|38787.6|38782.8|38779.1|38774.3|153
1709853900000|2024-03-07 23:25:00|38783.1|38778.3|38774.6|38769.8|38787.1|38782.3|38774.1|38769.3|101
1709854200000|2024-03-07 23:30:00|38774.1|38769.3|38772.1|38767.3|38775.6|38770.8|38770.6|38765.8|79
1709854500000|2024-03-07 23:35:00|38771.6|38766.8|38765.1|38760.3|38772.1|38767.3|38761.6|38756.8|107
1709854800000|2024-03-07 23:40:00|38765.6|38760.8|38770.1|38765.3|38772.6|38767.8|38765.6|38760.8|32
1709855100000|2024-03-07 23:45:00|38769.6|38764.8|38775.6|38770.8|38775.6|38770.8|38769.6|38764.8|41
1709855400000|2024-03-07 23:50:00|38775.1|38770.3|38768.1|38763.3|38775.1|38770.3|38766.6|38761.8|55
1709855700000|2024-03-07 23:55:00|38767.6|38762.8|38771.6|38766.8|38773.1|38768.3|38763.6|38758.8|87
1709856000000|2024-03-08 00:00:00|38772.1|38767.3|38766.1|38761.3|38778.1|38773.3|38761.6|38756.8|209
1709856300000|2024-03-08 00:05:00|38765.6|38760.8|38758.1|38753.3|38767.1|38762.3|38756.6|38751.8|78
1709856600000|2024-03-08 00:10:00|38758.6|38753.8|38761.1|38756.3|38762.6|38757.8|38750.1|38745.3|79
1709856900000|2024-03-08 00:15:00|38760.6|38755.8|38766.1|38761.3|38770.1|38765.3|38760.6|38755.8|66
1709857200000|2024-03-08 00:20:00|38765.6|38760.8|38765.1|38760.3|38766.1|38761.3|38761.6|38756.8|32
1709857500000|2024-03-08 00:25:00|38764.6|38759.8|38766.6|38761.8|38774.6|38769.8|38763.6|38758.8|68
1709857800000|2024-03-08 00:30:00|38767.1|38762.3|38767.1|38762.3|38771.6|38766.8|38763.6|38758.8|56
1709858100000|2024-03-08 00:35:00|38766.6|38761.8|38767.1|38762.3|38770.6|38765.8|38765.1|38760.3|39
1709858400000|2024-03-08 00:40:00|38767.6|38762.8|38771.1|38766.3|38772.6|38767.8|38766.6|38761.8|81
1709858700000|2024-03-08 00:45:00|38770.6|38765.8|38770.6|38765.8|38776.6|38771.8|38769.6|38764.8|63
1709859000000|2024-03-08 00:50:00|38770.1|38765.3|38770.6|38765.8|38772.6|38767.8|38769.6|38764.8|26
1709859300000|2024-03-08 00:55:00|38769.6|38764.8|38764.1|38759.3|38769.6|38764.8|38764.1|38759.3|56
1709859600000|2024-03-08 01:00:00|38763.6|38758.8|38758.1|38753.3|38766.1|38761.3|38757.6|38752.8|38
1709859900000|2024-03-08 01:05:00|38757.6|38752.8|38752.6|38747.8|38760.6|38755.8|38751.6|38746.8|39
1709860200000|2024-03-08 01:10:00|38752.1|38747.3|38756.1|38751.3|38756.6|38751.8|38750.6|38745.8|57
1709860500000|2024-03-08 01:15:00|38755.6|38750.8|38758.1|38753.3|38759.1|38754.3|38751.6|38746.8|43
1709860800000|2024-03-08 01:20:00|38758.6|38753.8|38754.1|38749.3|38759.1|38754.3|38751.1|38746.3|46
1709861100000|2024-03-08 01:25:00|38754.6|38749.8|38754.6|38749.8|38756.1|38751.3|38750.6|38745.8|34
1709861400000|2024-03-08 01:30:00|38755.1|38750.3|38765.6|38760.8|38771.6|38766.8|38754.6|38749.8|74
1709861700000|2024-03-08 01:35:00|38765.1|38760.3|38764.6|38759.8|38769.1|38764.3|38756.6|38751.8|72
1709862000000|2024-03-08 01:40:00|38765.1|38760.3|38760.1|38755.3|38765.6|38760.8|38759.1|38754.3|64
1709862300000|2024-03-08 01:45:00|38759.6|38754.8|38759.1|38754.3|38762.6|38757.8|38758.1|38753.3|25
1709862600000|2024-03-08 01:50:00|38758.6|38753.8|38764.6|38759.8|38765.6|38760.8|38758.1|38753.3|263
1709862900000|2024-03-08 01:55:00|38765.1|38760.3|38766.6|38761.8|38766.6|38761.8|38761.1|38756.3|98
1709863200000|2024-03-08 02:00:00|38766.1|38761.3|38756.6|38751.8|38766.1|38761.3|38756.6|38751.8|169
1709863500000|2024-03-08 02:05:00|38756.1|38751.3|38763.1|38758.3|38764.1|38759.3|38754.1|38749.3|49
1709863800000|2024-03-08 02:10:00|38763.6|38758.8|38761.1|38756.3|38764.6|38759.8|38760.1|38755.3|38
1709864100000|2024-03-08 02:15:00|38761.6|38756.8|38760.1|38755.3|38763.1|38758.3|38760.1|38755.3|22
1709864400000|2024-03-08 02:20:00|38760.6|38755.8|38762.1|38757.3|38762.6|38757.8|38757.6|38752.8|18
1709864700000|2024-03-08 02:25:00|38761.6|38756.8|38756.1|38751.3|38761.6|38756.8|38755.6|38750.8|42
1709865000000|2024-03-08 02:30:00|38755.6|38750.8|38756.6|38751.8|38757.6|38752.8|38753.1|38748.3|69
1709865300000|2024-03-08 02:35:00|38756.1|38751.3|38753.1|38748.3|38757.1|38752.3|38752.1|38747.3|41
1709865600000|2024-03-08 02:40:00|38752.6|38747.8|38752.6|38747.8|38756.1|38751.3|38752.1|38747.3|33
1709865900000|2024-03-08 02:45:00|38753.1|38748.3|38749.6|38744.8|38753.1|38748.3|38746.6|38741.8|39
1709866200000|2024-03-08 02:50:00|38750.6|38745.8|38751.1|38746.3|38751.6|38746.8|38747.1|38742.3|20
1709866500000|2024-03-08 02:55:00|38750.6|38745.8|38750.1|38745.3|38754.6|38749.8|38750.1|38745.3|18
1709866800000|2024-03-08 03:00:00|38749.6|38744.8|38745.1|38740.3|38752.6|38747.8|38743.6|38738.8|54
1709867100000|2024-03-08 03:05:00|38745.6|38740.8|38746.6|38741.8|38753.6|38748.8|38745.1|38740.3|35
1709867400000|2024-03-08 03:10:00|38747.1|38742.3|38752.1|38747.3|38752.6|38747.8|38746.6|38741.8|41
1709867700000|2024-03-08 03:15:00|38751.6|38746.8|38750.6|38745.8|38752.6|38747.8|38747.6|38742.8|31
1709868000000|2024-03-08 03:20:00|38751.1|38746.3|38752.6|38747.8|38753.6|38748.8|38748.6|38743.8|24
1709868300000|2024-03-08 03:25:00|38752.1|38747.3|38759.6|38754.8|38761.6|38756.8|38751.1|38746.3|48
1709868600000|2024-03-08 03:30:00|38760.1|38755.3|38759.6|38754.8|38762.1|38757.3|38758.1|38753.3|50
1709868900000|2024-03-08 03:35:00|38760.1|38755.3|38760.1|38755.3|38764.6|38759.8|38759.6|38754.8|43
1709869200000|2024-03-08 03:40:00|38759.6|38754.8|38761.1|38756.3|38762.6|38757.8|38758.6|38753.8|31
1709869500000|2024-03-08 03:45:00|38760.6|38755.8|38763.1|38758.3|38766.6|38761.8|38759.6|38754.8|39
1709869800000|2024-03-08 03:50:00|38763.6|38758.8|38766.1|38761.3|38767.6|38762.8|38763.6|38758.8|39
1709870100000|2024-03-08 03:55:00|38765.6|38760.8|38763.6|38758.8|38770.1|38765.3|38763.6|38758.8|33
1709870400000|2024-03-08 04:00:00|38764.1|38759.3|38770.6|38765.8|38770.6|38765.8|38763.1|38758.3|44
1709870700000|2024-03-08 04:05:00|38770.1|38765.3|38774.1|38769.3|38774.6|38769.8|38769.6|38764.8|57
1709871000000|2024-03-08 04:10:00|38773.6|38768.8|38780.6|38775.8|38782.6|38777.8|38773.6|38768.8|122
1709871300000|2024-03-08 04:15:00|38781.1|38776.3|38787.6|38782.8|38788.6|38783.8|38781.1|38776.3|121
1709871600000|2024-03-08 04:20:00|38787.1|38782.3|38784.6|38779.8|38789.6|38784.8|38784.1|38779.3|76
1709871900000|2024-03-08 04:25:00|38785.1|38780.3|38782.1|38777.3|38786.6|38781.8|38781.1|38776.3|66
1709872200000|2024-03-08 04:30:00|38781.6|38776.8|38779.6|38774.8|38784.6|38779.8|38779.6|38774.8|85
1709872500000|2024-03-08 04:35:00|38779.1|38774.3|38772.6|38767.8|38781.6|38776.8|38772.1|38767.3|54
1709872800000|2024-03-08 04:40:00|38772.1|38767.3|38775.6|38770.8|38776.1|38771.3|38771.6|38766.8|23
1709873100000|2024-03-08 04:45:00|38775.1|38770.3|38777.1|38772.3|38777.1|38772.3|38773.6|38768.8|30
1709873400000|2024-03-08 04:50:00|38777.6|38772.8|38776.6|38771.8|38780.6|38775.8|38772.6|38767.8|30
1709873700000|2024-03-08 04:55:00|38776.1|38771.3|38773.6|38768.8|38777.1|38772.3|38771.6|38766.8|27
1709874000000|2024-03-08 05:00:00|38774.1|38769.3|38771.6|38766.8|38775.1|38770.3|38770.1|38765.3|33
1709874300000|2024-03-08 05:05:00|38771.1|38766.3|38769.1|38764.3|38772.6|38767.8|38768.1|38763.3|22
1709874600000|2024-03-08 05:10:00|38768.6|38763.8|38772.1|38767.3|38773.6|38768.8|38768.1|38763.3|68
1709874900000|2024-03-08 05:15:00|38772.6|38767.8|38772.6|38767.8|38773.6|38768.8|38768.1|38763.3|35
1709875200000|2024-03-08 05:20:00|38773.1|38768.3|38767.6|38762.8|38775.1|38770.3|38766.1|38761.3|46
1709875500000|2024-03-08 05:25:00|38768.6|38763.8|38774.6|38769.8|38776.1|38771.3|38768.6|38763.8|47
1709875800000|2024-03-08 05:30:00|38775.6|38770.8|38776.6|38771.8|38777.6|38772.8|38773.6|38768.8|35
1709876100000|2024-03-08 05:35:00|38776.1|38771.3|38777.6|38772.8|38779.6|38774.8|38775.6|38770.8|68
1709876400000|2024-03-08 05:40:00|38777.1|38772.3|38774.1|38769.3|38777.1|38772.3|38774.1|38769.3|17
1709876700000|2024-03-08 05:45:00|38773.6|38768.8|38776.1|38771.3|38776.6|38771.8|38773.1|38768.3|11
1709877000000|2024-03-08 05:50:00|38775.6|38770.8|38776.6|38771.8|38776.6|38771.8|38772.6|38767.8|12
1709877300000|2024-03-08 05:55:00|38776.1|38771.3|38777.6|38772.8|38779.1|38774.3|38774.6|38769.8|22
1709877600000|2024-03-08 06:00:00|38778.1|38773.3|38779.6|38774.8|38780.6|38775.8|38777.1|38772.3|31
1709877900000|2024-03-08 06:05:00|38779.1|38774.3|38774.1|38769.3|38779.6|38774.8|38771.6|38766.8|32
1709878200000|2024-03-08 06:10:00|38774.6|38769.8|38776.1|38771.3|38776.1|38771.3|38772.1|38767.3|14
1709878500000|2024-03-08 06:15:00|38775.6|38770.8|38771.6|38766.8|38777.6|38772.8|38768.6|38763.8|41
1709878800000|2024-03-08 06:20:00|38772.1|38767.3|38771.1|38766.3|38772.6|38767.8|38769.1|38764.3|13
1709879100000|2024-03-08 06:25:00|38771.6|38766.8|38773.1|38768.3|38773.6|38768.8|38769.6|38764.8|5
1709879400000|2024-03-08 06:30:00|38772.6|38767.8|38776.1|38771.3|38776.1|38771.3|38771.6|38766.8|96
1709879700000|2024-03-08 06:35:00|38776.6|38771.8|38776.1|38771.3|38778.6|38773.8|38775.1|38770.3|23
1709880000000|2024-03-08 06:40:00|38775.6|38770.8|38773.1|38768.3|38777.6|38772.8|38770.6|38765.8|39
1709880300000|2024-03-08 06:45:00|38773.6|38768.8|38775.6|38770.8|38778.6|38773.8|38772.6|38767.8|22
1709880600000|2024-03-08 06:50:00|38775.1|38770.3|38772.6|38767.8|38777.1|38772.3|38772.6|38767.8|12
1709880900000|2024-03-08 06:55:00|38772.1|38767.3|38778.1|38773.3|38779.1|38774.3|38770.6|38765.8|50
1709881200000|2024-03-08 07:00:00|38777.5|38773.9|38775|38771.4|38778|38774.4|38766.5|38762.9|102
1709881500000|2024-03-08 07:05:00|38777|38773.4|38768.5|38764.9|38778|38774.4|38765|38761.4|61
1709881800000|2024-03-08 07:10:00|38768|38764.4|38766|38762.4|38771.5|38767.9|38765.5|38761.9|46
1709882100000|2024-03-08 07:15:00|38766.5|38762.9|38760.5|38756.9|38768.5|38764.9|38760.5|38756.9|92
1709882400000|2024-03-08 07:20:00|38761|38757.4|38756.5|38752.9|38761.5|38757.9|38755|38751.4|72
1709882700000|2024-03-08 07:25:00|38757|38753.4|38758|38754.4|38762|38758.4|38755.5|38751.9|59
1709883000000|2024-03-08 07:30:00|38758.5|38754.9|38757.5|38753.9|38758.5|38754.9|38753|38749.4|71
1709883300000|2024-03-08 07:35:00|38758|38754.4|38770.5|38766.9|38770.5|38766.9|38754|38750.4|115
1709883600000|2024-03-08 07:40:00|38771|38767.4|38784.5|38780.9|38786|38782.4|38771|38767.4|199
1709883900000|2024-03-08 07:45:00|38785|38781.4|38782|38778.4|38785|38781.4|38780|38776.4|87
1709884200000|2024-03-08 07:50:00|38781|38777.4|38780|38776.4|38781|38777.4|38776|38772.4|57
1709884500000|2024-03-08 07:55:00|38779.5|38775.9|38785.5|38781.9|38786.5|38782.9|38770|38766.4|219
1709884800000|2024-03-08 08:00:00|38786|38782.4|38773.5|38769.9|38787|38783.4|38768.5|38764.9|164
1709885100000|2024-03-08 08:05:00|38773|38769.4|38770|38766.4|38778|38774.4|38767|38763.4|104
1709885400000|2024-03-08 08:10:00|38770.5|38766.9|38778.5|38774.9|38780|38776.4|38770|38766.4|182
1709885700000|2024-03-08 08:15:00|38779|38775.4|38773.5|38769.9|38782.5|38778.9|38773|38769.4|375
1709886000000|2024-03-08 08:20:00|38773|38769.4|38757.5|38753.9|38774.5|38770.9|38757|38753.4|250
1709886300000|2024-03-08 08:25:00|38757|38753.4|38761|38757.4|38763|38759.4|38755|38751.4|156
1709886600000|2024-03-08 08:30:00|38760|38756.4|38776.5|38772.9|38776.5|38772.9|38757|38753.4|254
1709886900000|2024-03-08 08:35:00|38777|38773.4|38776|38772.4|38777|38773.4|38772|38768.4|185
1709887200000|2024-03-08 08:40:00|38775.5|38771.9|38779.5|38775.9|38782|38778.4|38773|38769.4|146
1709887500000|2024-03-08 08:45:00|38779|38775.4|38813.5|38809.9|38818.5|38814.9|38778|38774.4|886
1709887800000|2024-03-08 08:50:00|38813|38809.4|38814.5|38810.9|38820.5|38816.9|38811|38807.4|172
1709888100000|2024-03-08 08:55:00|38815|38811.4|38794.5|38790.9|38816.5|38812.9|38793.5|38789.9|219
1709888400000|2024-03-08 09:00:00|38792.5|38788.9|38779.5|38775.9|38796.5|38792.9|38772|38768.4|442
1709888700000|2024-03-08 09:05:00|38780|38776.4|38776|38772.4|38780|38776.4|38765.5|38761.9|329
1709889000000|2024-03-08 09:10:00|38776.5|38772.9|38769|38765.4|38778.5|38774.9|38768|38764.4|194
1709889300000|2024-03-08 09:15:00|38768.5|38764.9|38762|38758.4|38769|38765.4|38758|38754.4|195
1709889600000|2024-03-08 09:20:00|38761.5|38757.9|38765.5|38761.9|38773|38769.4|38760.5|38756.9|134
1709889900000|2024-03-08 09:25:00|38766|38762.4|38759.5|38755.9|38766.5|38762.9|38754|38750.4|185
1709890200000|2024-03-08 09:30:00|38759|38755.4|38748.5|38744.9|38767|38763.4|38747|38743.4|258
1709890500000|2024-03-08 09:35:00|38748|38744.4|38741.5|38737.9|38750.5|38746.9|38734|38730.4|322
1709890800000|2024-03-08 09:40:00|38741|38737.4|38746.5|38742.9|38749|38745.4|38737.5|38733.9|280
1709891100000|2024-03-08 09:45:00|38747|38743.4|38750|38746.4|38754.5|38750.9|38745.5|38741.9|433
1709891400000|2024-03-08 09:50:00|38749.5|38745.9|38754.5|38750.9|38758.5|38754.9|38743.5|38739.9|167
1709891700000|2024-03-08 09:55:00|38755|38751.4|38746.5|38742.9|38755|38751.4|38745|38741.4|84
1709892000000|2024-03-08 10:00:00|38746|38742.4|38750.5|38746.9|38751.5|38747.9|38742.5|38738.9|134
1709892300000|2024-03-08 10:05:00|38750|38746.4|38756.5|38752.9|38756.5|38752.9|38746|38742.4|160
1709892600000|2024-03-08 10:10:00|38756|38752.4|38752.5|38748.9|38756.5|38752.9|38752|38748.4|81
1709892900000|2024-03-08 10:15:00|38752|38748.4|38755.5|38751.9|38759.5|38755.9|38751|38747.4|100
1709893200000|2024-03-08 10:20:00|38755|38751.4|38762|38758.4|38763|38759.4|38755|38751.4|91
1709893500000|2024-03-08 10:25:00|38761.5|38757.9|38756|38752.4|38764|38760.4|38755.5|38751.9|175
1709893800000|2024-03-08 10:30:00|38756.5|38752.9|38751|38747.4|38760|38756.4|38747.5|38743.9|204
1709894100000|2024-03-08 10:35:00|38750.5|38746.9|38750.5|38746.9|38751.5|38747.9|38745.5|38741.9|111
1709894400000|2024-03-08 10:40:00|38749.5|38745.9|38747|38743.4|38755.5|38751.9|38744.5|38740.9|147
1709894700000|2024-03-08 10:45:00|38746.5|38742.9|38750.5|38746.9|38753|38749.4|38739.5|38735.9|249
1709895000000|2024-03-08 10:50:00|38751|38747.4|38750|38746.4|38751.5|38747.9|38743|38739.4|105
1709895300000|2024-03-08 10:55:00|38750.5|38746.9|38751.5|38747.9|38753|38749.4|38745.5|38741.9|73
1709895600000|2024-03-08 11:00:00|38752|38748.4|38750|38746.4|38753|38749.4|38744|38740.4|206
1709895900000|2024-03-08 11:05:00|38750.5|38746.9|38749|38745.4|38750.5|38746.9|38743|38739.4|135
1709896200000|2024-03-08 11:10:00|38749.5|38745.9|38750|38746.4|38754|38750.4|38744.5|38740.9|176
1709896500000|2024-03-08 11:15:00|38750.5|38746.9|38755|38751.4|38755.5|38751.9|38747.5|38743.9|105
1709896800000|2024-03-08 11:20:00|38754.5|38750.9|38761.5|38757.9|38766|38762.4|38754.5|38750.9|184
1709897100000|2024-03-08 11:25:00|38761|38757.4|38756.5|38752.9|38763|38759.4|38752|38748.4|122
1709897400000|2024-03-08 11:30:00|38756|38752.4|38744.5|38740.9|38758.5|38754.9|38744.5|38740.9|372
1709897700000|2024-03-08 11:35:00|38744|38740.4|38732|38728.4|38744|38740.4|38730|38726.4|213
1709898000000|2024-03-08 11:40:00|38732.5|38728.9|38723.5|38719.9|38733.5|38729.9|38722|38718.4|163
1709898300000|2024-03-08 11:45:00|38723|38719.4|38713.5|38709.9|38726.5|38722.9|38709|38705.4|398
1709898600000|2024-03-08 11:50:00|38713|38709.4|38707.5|38703.9|38714.5|38710.9|38701.5|38697.9|294
1709898900000|2024-03-08 11:55:00|38707|38703.4|38705.5|38701.9|38709|38705.4|38701.5|38697.9|152
1709899200000|2024-03-08 12:00:00|38706|38702.4|38704|38700.4|38708.5|38704.9|38696|38692.4|347
1709899500000|2024-03-08 12:05:00|38703.5|38699.9|38686.5|38682.9|38704.5|38700.9|38682|38678.4|283
1709899800000|2024-03-08 12:10:00|38686|38682.4|38682.5|38678.9|38686.5|38682.9|38681|38677.4|187
1709900100000|2024-03-08 12:15:00|38682|38678.4|38638|38634.4|38682|38678.4|38635|38631.4|966
1709900400000|2024-03-08 12:20:00|38637|38633.4|38637.5|38633.9|38640|38636.4|38621.5|38617.9|736
1709900700000|2024-03-08 12:25:00|38637|38633.4|38631|38627.4|38641|38637.4|38626|38622.4|227
1709901000000|2024-03-08 12:30:00|38631.5|38627.9|38632.5|38628.9|38636|38632.4|38626.5|38622.9|360
1709901300000|2024-03-08 12:35:00|38632|38628.4|38648.5|38644.9|38648.5|38644.9|38629.5|38625.9|284
1709901600000|2024-03-08 12:40:00|38648|38644.4|38646|38642.4|38656|38652.4|38639.5|38635.9|337
1709901900000|2024-03-08 12:45:00|38645.5|38641.9|38655.5|38651.9|38659|38655.4|38638|38634.4|374
1709902200000|2024-03-08 12:50:00|38655|38651.4|38655.5|38651.9|38657|38653.4|38647|38643.4|290
1709902500000|2024-03-08 12:55:00|38656|38652.4|38671.5|38667.9|38674.5|38670.9|38653.5|38649.9|298
1709902800000|2024-03-08 13:00:00|38671|38667.4|38667|38663.4|38676|38672.4|38665|38661.4|450
1709903100000|2024-03-08 13:05:00|38666|38662.4|38661|38657.4|38670|38666.4|38659|38655.4|433
1709903400000|2024-03-08 13:10:00|38661.5|38657.9|38666.5|38662.9|38670|38666.4|38660.5|38656.9|246
1709903700000|2024-03-08 13:15:00|38666|38662.4|38674|38670.4|38677.5|38673.9|38662|38658.4|489
1709904000000|2024-03-08 13:20:00|38673.5|38669.9|38692.5|38688.9|38696.5|38692.9|38667.5|38663.9|772
1709904300000|2024-03-08 13:25:00|38693|38689.4|38674|38670.4|38696|38692.4|38670|38666.4|477
1709904600000|2024-03-08 13:30:00|38673.5|38669.9|38731.5|38727.9|38784.5|38780.9|38597|38593.4|4701
1709904900000|2024-03-08 13:35:00|38730.5|38726.9|38765.5|38761.9|38766.5|38762.9|38724|38720.4|2395
1709905200000|2024-03-08 13:40:00|38765|38761.4|38817.5|38813.9|38825|38821.4|38760|38756.4|1746
1709905500000|2024-03-08 13:45:00|38816.5|38812.9|38797|38793.4|38827.5|38823.9|38792|38788.4|1521
1709905800000|2024-03-08 13:50:00|38797.5|38793.9|38808.5|38804.9|38823|38819.4|38785.5|38781.9|1143
1709906100000|2024-03-08 13:55:00|38809|38805.4|38789|38785.4|38814.5|38810.9|38773.5|38769.9|804
1709906400000|2024-03-08 14:00:00|38789.5|38785.9|38816.5|38812.9|38826|38822.4|38782|38778.4|757
1709906700000|2024-03-08 14:05:00|38816|38812.4|38794.5|38790.9|38824|38820.4|38783|38779.4|747
1709907000000|2024-03-08 14:10:00|38794|38790.4|38785.5|38781.9|38820.5|38816.9|38782.5|38778.9|709
1709907300000|2024-03-08 14:15:00|38785|38781.4|38756|38752.4|38786.5|38782.9|38754|38750.4|1427
1709907600000|2024-03-08 14:20:00|38756.5|38752.9|38757|38753.4|38765|38761.4|38749.5|38745.9|1241
1709907900000|2024-03-08 14:25:00|38757.5|38753.9|38748|38744.4|38772|38768.4|38722.5|38718.9|1968
1709908200000|2024-03-08 14:30:00|38747.4|38745|38773.9|38771.5|38816.4|38814|38743.4|38741|6276
1709908500000|2024-03-08 14:35:00|38773.4|38771|38801.9|38799.5|38806.4|38804|38764.4|38762|2589
1709908800000|2024-03-08 14:40:00|38802.4|38800|38875.9|38873.5|38877.4|38875|38796.4|38794|2955
1709909100000|2024-03-08 14:45:00|38876.4|38874|38929.4|38927|38944.4|38942|38871.4|38869|3815
1709909400000|2024-03-08 14:50:00|38929.6|38927.2|38933.6|38931.2|38936.6|38934.2|38905.6|38903.2|2420
1709909700000|2024-03-08 14:55:00|38933.1|38930.7|38945.6|38943.2|38947.6|38945.2|38924.6|38922.2|2365
1709910000000|2024-03-08 15:00:00|38945.1|38942.7|38950.6|38948.2|38972.1|38969.7|38945.1|38942.7|2179
1709910300000|2024-03-08 15:05:00|38951.1|38948.7|38926.1|38923.7|38955.1|38952.7|38909.6|38907.2|1853
1709910600000|2024-03-08 15:10:00|38926.6|38924.2|38914.6|38912.2|38928.1|38925.7|38901.6|38899.2|2356
1709910900000|2024-03-08 15:15:00|38913.6|38911.2|38887.1|38884.7|38920.6|38918.2|38884.6|38882.2|1117
1709911200000|2024-03-08 15:20:00|38887.5|38885.1|38866|38863.6|38891|38888.6|38862|38859.6|2152
1709911500000|2024-03-08 15:25:00|38866.5|38864.1|38856.5|38854.1|38876|38873.6|38849.5|38847.1|1938
1709911800000|2024-03-08 15:30:00|38856|38853.6|38833|38830.6|38861|38858.6|38828|38825.6|1791
1709912100000|2024-03-08 15:35:00|38833.5|38831.1|38849.5|38847.1|38849.5|38847.1|38807|38804.6|2483
1709912400000|2024-03-08 15:40:00|38849|38846.6|38863.5|38861.1|38873.5|38871.1|38828.5|38826.1|1665
1709912700000|2024-03-08 15:45:00|38864|38861.6|38878|38875.6|38881|38878.6|38841|38838.6|2131
1709913000000|2024-03-08 15:50:00|38878.5|38876.1|38900|38897.6|38903|38900.6|38868|38865.6|2733
1709913300000|2024-03-08 15:55:00|38900.5|38898.1|38911|38908.6|38921|38918.6|38897.5|38895.1|1306
1709913600000|2024-03-08 16:00:00|38910.5|38908.1|38881.5|38879.1|38915.5|38913.1|38872|38869.6|2768
1709913900000|2024-03-08 16:05:00|38882|38879.6|38871|38868.6|38893.5|38891.1|38857|38854.6|2509
1709914200000|2024-03-08 16:10:00|38871.5|38869.1|38887|38884.6|38889|38886.6|38842.5|38840.1|1928
1709914500000|2024-03-08 16:15:00|38886.5|38884.1|38873|38870.6|38909|38906.6|38868|38865.6|2032
1709914800000|2024-03-08 16:20:00|38871|38868.6|38869.5|38867.1|38903|38900.6|38861.5|38859.1|1792
1709915100000|2024-03-08 16:25:00|38869|38866.6|38868|38865.6|38897|38894.6|38859|38856.6|1937
1709915400000|2024-03-08 16:30:00|38867|38864.6|38891.5|38889.1|38904.5|38902.1|38865|38862.6|3655
1709915700000|2024-03-08 16:35:00|38891|38888.6|38898.5|38896.1|38905.5|38903.1|38870.5|38868.1|2557
1709916000000|2024-03-08 16:40:00|38898|38895.6|38857|38854.6|38903|38900.6|38848.5|38846.1|2607
1709916300000|2024-03-08 16:45:00|38857.5|38855.1|38856.5|38854.1|38874|38871.6|38843.5|38841.1|2421
1709916600000|2024-03-08 16:50:00|38856|38853.6|38858|38855.6|38892|38889.6|38847.5|38845.1|1793
1709916900000|2024-03-08 16:55:00|38857.5|38855.1|38835.5|38833.1|38868|38865.6|38828.5|38826.1|1453
1709917200000|2024-03-08 17:00:00|38835|38832.6|38870|38867.6|38881|38878.6|38827|38824.6|2506
1709917500000|2024-03-08 17:05:00|38869.5|38867.1|38841.5|38839.1|38888.5|38886.1|38836|38833.6|3277
1709917800000|2024-03-08 17:10:00|38842|38839.6|38862|38859.6|38872|38869.6|38831.5|38829.1|1735
1709918100000|2024-03-08 17:15:00|38862.5|38860.1|38860|38857.6|38881|38878.6|38847|38844.6|1202
1709918400000|2024-03-08 17:20:00|38860.5|38858.1|38850.5|38848.1|38873.5|38871.1|38848|38845.6|1106
1709918700000|2024-03-08 17:25:00|38851|38848.6|38887|38884.6|38894.5|38892.1|38851|38848.6|1754
1709919000000|2024-03-08 17:30:00|38888.5|38886.1|38882|38879.6|38896|38893.6|38872|38869.6|1989
1709919300000|2024-03-08 17:35:00|38882.5|38880.1|38891|38888.6|38895|38892.6|38857|38854.6|1270
1709919600000|2024-03-08 17:40:00|38890.5|38888.1|38871|38868.6|38902|38899.6|38860.5|38858.1|1220
1709919900000|2024-03-08 17:45:00|38870.5|38868.1|38847|38844.6|38871|38868.6|38837|38834.6|1452
1709920200000|2024-03-08 17:50:00|38847.5|38845.1|38777|38774.6|38857|38854.6|38776|38773.6|3352
1709920500000|2024-03-08 17:55:00|38777.5|38775.1|38782.5|38780.1|38789|38786.6|38763|38760.6|3303
1709920800000|2024-03-08 18:00:00|38783|38780.6|38766.5|38764.1|38784.5|38782.1|38746|38743.6|2727
1709921100000|2024-03-08 18:05:00|38767|38764.6|38805|38802.6|38821|38818.6|38756.5|38754.1|2266
1709921400000|2024-03-08 18:10:00|38804.5|38802.1|38792.5|38790.1|38812|38809.6|38789|38786.6|2272
1709921700000|2024-03-08 18:15:00|38793|38790.6|38781|38778.6|38808|38805.6|38781|38778.6|1378
1709922000000|2024-03-08 18:20:00|38780.5|38778.1|38780|38777.6|38799|38796.6|38770|38767.6|1373
1709922300000|2024-03-08 18:25:00|38779|38776.6|38778.5|38776.1|38802|38799.6|38773|38770.6|1176
1709922600000|2024-03-08 18:30:00|38778|38775.6|38753|38750.6|38788|38785.6|38752|38749.6|1688
1709922900000|2024-03-08 18:35:00|38753.5|38751.1|38717|38714.6|38758|38755.6|38715.5|38713.1|2949
1709923200000|2024-03-08 18:40:00|38718|38715.6|38721|38718.6|38725|38722.6|38695.5|38693.1|1672
1709923500000|2024-03-08 18:45:00|38720.5|38718.1|38727.8|38725.4|38738.5|38736.1|38717|38714.6|1059
1709923800000|2024-03-08 18:50:00|38728.3|38725.9|38724.8|38722.4|38748.3|38745.9|38715.3|38712.9|841
1709924100000|2024-03-08 18:55:00|38725.3|38722.9|38740.8|38738.4|38750.3|38747.9|38714.3|38711.9|888
1709924400000|2024-03-08 19:00:00|38741.3|38738.9|38785.3|38782.9|38796.3|38793.9|38736.8|38734.4|1554
1709924700000|2024-03-08 19:05:00|38784.8|38782.4|38777.8|38775.4|38794.3|38791.9|38765.3|38762.9|1371
1709925000000|2024-03-08 19:10:00|38778.3|38775.9|38795.8|38793.4|38796.3|38793.9|38774.3|38771.9|1005
1709925300000|2024-03-08 19:15:00|38796.3|38793.9|38825.3|38822.9|38836.3|38833.9|38791.3|38788.9|1449
1709925600000|2024-03-08 19:20:00|38825.8|38823.4|38862.9|38860.5|38877.9|38875.5|38825.8|38823.4|2002
1709925900000|2024-03-08 19:25:00|38862.4|38860|38870.4|38868|38879.9|38877.5|38845.9|38843.5|1045
1709926200000|2024-03-08 19:30:00|38869.9|38867.5|38884.9|38882.5|38888.9|38886.5|38869.9|38867.5|1664
1709926500000|2024-03-08 19:35:00|38885.4|38883|38886.9|38884.5|38908.4|38906|38884.9|38882.5|1088
1709926800000|2024-03-08 19:40:00|38886.4|38884|38912.9|38910.5|38916.9|38914.5|38885.9|38883.5|1161
1709927100000|2024-03-08 19:45:00|38913.4|38911|38903.9|38901.5|38918.9|38916.5|38896.9|38894.5|771
1709927400000|2024-03-08 19:50:00|38904.4|38902|38901.9|38899.5|38930.9|38928.5|38896.4|38894|1272
1709927700000|2024-03-08 19:55:00|38902.4|38900|38886.4|38884|38911.9|38909.5|38879.9|38877.5|1323
1709928000000|2024-03-08 20:00:00|38885.9|38883.5|38896.9|38894.5|38912.4|38910|38885.9|38883.5|1383
1709928300000|2024-03-08 20:05:00|38896.4|38894|38853.9|38851.5|38896.4|38894|38851.9|38849.5|1150
1709928600000|2024-03-08 20:10:00|38853.4|38851|38813.4|38811|38853.4|38851|38808.4|38806|2098
1709928900000|2024-03-08 20:15:00|38812.9|38810.5|38820.9|38818.5|38828.4|38826|38803.4|38801|1373
1709929200000|2024-03-08 20:20:00|38820.4|38818|38807.4|38805|38827.9|38825.5|38798.9|38796.5|1338
1709929500000|2024-03-08 20:25:00|38808.9|38806.5|38733.4|38731|38819.4|38817|38724.4|38722|2267
1709929800000|2024-03-08 20:30:00|38732.9|38730.5|38788.9|38786.5|38795.4|38793|38726.9|38724.5|2452
1709930100000|2024-03-08 20:35:00|38788.4|38786|38746.9|38744.5|38794.9|38792.5|38745.9|38743.5|1114
1709930400000|2024-03-08 20:40:00|38747.4|38745|38757.4|38755|38781.9|38779.5|38746.9|38744.5|1264
1709930700000|2024-03-08 20:45:00|38757.9|38755.5|38756.4|38754|38773.9|38771.5|38744.9|38742.5|1198
1709931000000|2024-03-08 20:50:00|38762.9|38760.5|38771.9|38769.5|38779.9|38777.5|38744.9|38742.5|1856
1709931300000|2024-03-08 20:55:00|38771.4|38769|38726.9|38724.5|38771.9|38769.5|38720.9|38718.5|3756
1709931600000|2024-03-08 21:00:00|38728.1|38723.3|38784.1|38779.3|38784.1|38779.3|38725.1|38720.3|1883
1709931900000|2024-03-08 21:05:00|38783.6|38778.8|38769.1|38764.3|38784.1|38779.3|38764.6|38759.8|681
1709932200000|2024-03-08 21:10:00|38768.6|38763.8|38757.1|38752.3|38770.1|38765.3|38751.1|38746.3|751
1709932500000|2024-03-08 21:15:00|38756.6|38751.8|38760.1|38755.3|38765.1|38760.3|38756.1|38751.3|298
1709932800000|2024-03-08 21:20:00|38759.6|38754.8|38762.1|38757.3|38762.1|38757.3|38752.6|38747.8|213
1709933100000|2024-03-08 21:25:00|38761.6|38756.8|38758.6|38753.8|38763.1|38758.3|38754.6|38749.8|186
1709933400000|2024-03-08 21:30:00|38758.1|38753.3|38759.1|38754.3|38763.1|38758.3|38758.1|38753.3|181
1709933700000|2024-03-08 21:35:00|38759.6|38754.8|38757.6|38752.8|38762.1|38757.3|38757.1|38752.3|134
1709934000000|2024-03-08 21:40:00|38758.1|38753.3|38759.6|38754.8|38760.1|38755.3|38755.1|38750.3|131
1709934300000|2024-03-08 21:45:00|38759.1|38754.3|38760.6|38755.8|38763.1|38758.3|38756.6|38751.8|401
1709934600000|2024-03-08 21:50:00|38761.1|38756.3|38764.6|38759.8|38765.1|38760.3|38760.1|38755.3|104
1709934900000|2024-03-08 21:55:00|38764.1|38759.3|38751.3|38741.5|38764.1|38759.3|38745.6|38740.8|183
1709935200000|2024-03-08 22:00:00|38751.1|38741.3|38751.1|38741.3|38751.1|38741.3|38751.1|38741.3|2
1710108000000|2024-03-10 22:00:00|38758.6|38753.8|38715.1|38710.3|38763.6|38758.8|38710.6|38705.8|274
1710108300000|2024-03-10 22:05:00|38715.6|38710.8|38707.6|38702.8|38726.6|38721.8|38704.1|38699.3|204
1710108600000|2024-03-10 22:10:00|38709.1|38704.3|38714.6|38709.8|38716.1|38711.3|38703.6|38698.8|80
1710108900000|2024-03-10 22:15:00|38714.1|38709.3|38714.6|38709.8|38721.1|38716.3|38712.6|38707.8|64
1710109200000|2024-03-10 22:20:00|38713.1|38708.3|38716.6|38711.8|38719.1|38714.3|38710.6|38705.8|56
1710109500000|2024-03-10 22:25:00|38717.6|38712.8|38720.1|38715.3|38722.1|38717.3|38717.1|38712.3|30
1710109800000|2024-03-10 22:30:00|38719.6|38714.8|38733.1|38728.3|38736.1|38731.3|38719.6|38714.8|77
1710110100000|2024-03-10 22:35:00|38732.6|38727.8|38714.6|38709.8|38733.1|38728.3|38714.1|38709.3|64
1710110400000|2024-03-10 22:40:00|38714.1|38709.3|38699.6|38694.8|38722.1|38717.3|38680.1|38675.3|110
1710110700000|2024-03-10 22:45:00|38699.1|38694.3|38702.6|38697.8|38709.1|38704.3|38693.6|38688.8|54
1710111000000|2024-03-10 22:50:00|38703.1|38698.3|38699.6|38694.8|38705.1|38700.3|38696.6|38691.8|73
1710111300000|2024-03-10 22:55:00|38700.1|38695.3|38684.6|38679.8|38701.6|38696.8|38680.6|38675.8|62
1710111600000|2024-03-10 23:00:00|38686.1|38681.3|38690.6|38685.8|38693.6|38688.8|38680.1|38675.3|58
1710111900000|2024-03-10 23:05:00|38691.1|38686.3|38700.6|38695.8|38701.1|38696.3|38690.6|38685.8|65
1710112200000|2024-03-10 23:10:00|38700.1|38695.3|38701.6|38696.8|38717.1|38712.3|38692.6|38687.8|189
1710112500000|2024-03-10 23:15:00|38701.1|38696.3|38700.1|38695.3|38703.1|38698.3|38693.1|38688.3|44
1710112800000|2024-03-10 23:20:00|38700.6|38695.8|38696.6|38691.8|38705.6|38700.8|38694.6|38689.8|64
1710113100000|2024-03-10 23:25:00|38696.1|38691.3|38702.6|38697.8|38705.1|38700.3|38694.1|38689.3|30
1710113400000|2024-03-10 23:30:00|38703.1|38698.3|38702.1|38697.3|38712.1|38707.3|38700.6|38695.8|90
1710113700000|2024-03-10 23:35:00|38701.6|38696.8|38703.6|38698.8|38706.1|38701.3|38696.1|38691.3|50
1710114000000|2024-03-10 23:40:00|38704.1|38699.3|38710.6|38705.8|38716.6|38711.8|38704.1|38699.3|25
1710114300000|2024-03-10 23:45:00|38711.1|38706.3|38718.6|38713.8|38719.1|38714.3|38709.1|38704.3|19
1710114600000|2024-03-10 23:50:00|38719.1|38714.3|38720.1|38715.3|38728.6|38723.8|38714.1|38709.3|31
1710114900000|2024-03-10 23:55:00|38719.6|38714.8|38734.1|38729.3|38735.6|38730.8|38715.1|38710.3|88
1710115200000|2024-03-11 00:00:00|38733.6|38728.8|38728.6|38723.8|38737.1|38732.3|38722.1|38717.3|106
1710115500000|2024-03-11 00:05:00|38728.1|38723.3|38720.6|38715.8|38728.1|38723.3|38718.1|38713.3|49
1710115800000|2024-03-11 00:10:00|38720.1|38715.3|38728.6|38723.8|38736.1|38731.3|38718.6|38713.8|53
1710116100000|2024-03-11 00:15:00|38728.1|38723.3|38735.6|38730.8|38746.1|38741.3|38727.6|38722.8|99
1710116400000|2024-03-11 00:20:00|38736.1|38731.3|38729.6|38724.8|38739.1|38734.3|38727.1|38722.3|52
1710116700000|2024-03-11 00:25:00|38730.1|38725.3|38721.1|38716.3|38731.6|38726.8|38720.1|38715.3|65
1710117000000|2024-03-11 00:30:00|38721.6|38716.8|38717.6|38712.8|38728.1|38723.3|38717.6|38712.8|36
1710117300000|2024-03-11 00:35:00|38717.1|38712.3|38715.6|38710.8|38718.6|38713.8|38710.6|38705.8|58
1710117600000|2024-03-11 00:40:00|38715.1|38710.3|38705.6|38700.8|38716.6|38711.8|38704.1|38699.3|93
1710117900000|2024-03-11 00:45:00|38705.1|38700.3|38719.1|38714.3|38722.1|38717.3|38705.1|38700.3|45
1710118200000|2024-03-11 00:50:00|38718.6|38713.8|38721.1|38716.3|38723.6|38718.8|38717.6|38712.8|30
1710118500000|2024-03-11 00:55:00|38721.6|38716.8|38712.6|38707.8|38721.6|38716.8|38711.6|38706.8|26
1710118800000|2024-03-11 01:00:00|38713.1|38708.3|38722.1|38717.3|38724.1|38719.3|38712.1|38707.3|25
1710119100000|2024-03-11 01:05:00|38721.6|38716.8|38724.6|38719.8|38726.6|38721.8|38717.6|38712.8|31
1710119400000|2024-03-11 01:10:00|38724.1|38719.3|38722.6|38717.8|38729.1|38724.3|38720.6|38715.8|36
1710119700000|2024-03-11 01:15:00|38723.1|38718.3|38728.1|38723.3|38731.1|38726.3|38722.1|38717.3|33
1710120000000|2024-03-11 01:20:00|38728.6|38723.8|38731.6|38726.8|38733.1|38728.3|38728.1|38723.3|4
1710120300000|2024-03-11 01:25:00|38732.1|38727.3|38726.6|38721.8|38732.1|38727.3|38726.1|38721.3|69
1710120600000|2024-03-11 01:30:00|38727.1|38722.3|38733.1|38728.3|38737.1|38732.3|38727.1|38722.3|87
1710120900000|2024-03-11 01:35:00|38732.6|38727.8|38730.6|38725.8|38735.6|38730.8|38728.6|38723.8|18
1710121200000|2024-03-11 01:40:00|38730.1|38725.3|38736.6|38731.8|38751.1|38746.3|38729.6|38724.8|84
1710121500000|2024-03-11 01:45:00|38736.1|38731.3|38725.6|38720.8|38736.6|38731.8|38725.1|38720.3|80
1710121800000|2024-03-11 01:50:00|38725.1|38720.3|38712.1|38707.3|38726.6|38721.8|38711.6|38706.8|66
1710122100000|2024-03-11 01:55:00|38711.6|38706.8|38712.6|38707.8|38717.6|38712.8|38711.6|38706.8|65
1710122400000|2024-03-11 02:00:00|38712.1|38707.3|38713.6|38708.8|38713.6|38708.8|38705.1|38700.3|110
1710122700000|2024-03-11 02:05:00|38714.1|38709.3|38715.6|38710.8|38716.1|38711.3|38711.6|38706.8|44
1710123000000|2024-03-11 02:10:00|38716.1|38711.3|38707.6|38702.8|38716.1|38711.3|38704.1|38699.3|58
1710123300000|2024-03-11 02:15:00|38708.1|38703.3|38709.6|38704.8|38713.6|38708.8|38706.6|38701.8|31
1710123600000|2024-03-11 02:20:00|38709.1|38704.3|38704.6|38699.8|38709.1|38704.3|38703.6|38698.8|32
1710123900000|2024-03-11 02:25:00|38704.1|38699.3|38717.6|38712.8|38721.1|38716.3|38703.6|38698.8|40
1710124200000|2024-03-11 02:30:00|38717.1|38712.3|38697.6|38692.8|38717.6|38712.8|38697.1|38692.3|61
1710124500000|2024-03-11 02:35:00|38698.1|38693.3|38698.6|38693.8|38701.1|38696.3|38696.6|38691.8|80
1710124800000|2024-03-11 02:40:00|38698.1|38693.3|38703.1|38698.3|38704.1|38699.3|38696.6|38691.8|38
1710125100000|2024-03-11 02:45:00|38703.6|38698.8|38699.1|38694.3|38704.1|38699.3|38698.6|38693.8|19
1710125400000|2024-03-11 02:50:00|38700.1|38695.3|38696.6|38691.8|38700.6|38695.8|38693.6|38688.8|29
1710125700000|2024-03-11 02:55:00|38697.1|38692.3|38701.1|38696.3|38704.1|38699.3|38696.6|38691.8|32
1710126000000|2024-03-11 03:00:00|38701.6|38696.8|38700.1|38695.3|38705.1|38700.3|38699.1|38694.3|24
1710126300000|2024-03-11 03:05:00|38699.6|38694.8|38700.6|38695.8|38702.6|38697.8|38699.1|38694.3|21
1710126600000|2024-03-11 03:10:00|38701.1|38696.3|38706.6|38701.8|38706.6|38701.8|38698.6|38693.8|14
1710126900000|2024-03-11 03:15:00|38706.1|38701.3|38706.1|38701.3|38711.1|38706.3|38705.6|38700.8|36
1710127200000|2024-03-11 03:20:00|38705.6|38700.8|38706.6|38701.8|38708.6|38703.8|38702.1|38697.3|17
1710127500000|2024-03-11 03:25:00|38707.1|38702.3|38708.6|38703.8|38712.1|38707.3|38705.6|38700.8|43
1710127800000|2024-03-11 03:30:00|38708.1|38703.3|38701.1|38696.3|38709.1|38704.3|38701.1|38696.3|23
1710128100000|2024-03-11 03:35:00|38701.6|38696.8|38699.6|38694.8|38702.6|38697.8|38699.6|38694.8|19
1710128400000|2024-03-11 03:40:00|38699.1|38694.3|38695.6|38690.8|38699.1|38694.3|38694.1|38689.3|38
1710128700000|2024-03-11 03:45:00|38696.1|38691.3|38688.6|38683.8|38696.6|38691.8|38688.1|38683.3|60
1710129000000|2024-03-11 03:50:00|38689.1|38684.3|38689.6|38684.8|38690.6|38685.8|38687.6|38682.8|35
1710129300000|2024-03-11 03:55:00|38689.1|38684.3|38672.6|38667.8|38689.6|38684.8|38671.6|38666.8|90
1710129600000|2024-03-11 04:00:00|38672.1|38667.3|38662.6|38657.8|38672.6|38667.8|38661.1|38656.3|146
1710129900000|2024-03-11 04:05:00|38662.1|38657.3|38659.6|38654.8|38662.6|38657.8|38654.6|38649.8|59
1710130200000|2024-03-11 04:10:00|38659.1|38654.3|38658.6|38653.8|38661.1|38656.3|38657.1|38652.3|21
1710130500000|2024-03-11 04:15:00|38659.1|38654.3|38664.6|38659.8|38665.1|38660.3|38658.1|38653.3|32
1710130800000|2024-03-11 04:20:00|38664.1|38659.3|38657.6|38652.8|38667.1|38662.3|38657.6|38652.8|26
1710131100000|2024-03-11 04:25:00|38658.1|38653.3|38660.6|38655.8|38663.1|38658.3|38657.6|38652.8|9
1710131400000|2024-03-11 04:30:00|38661.1|38656.3|38654.1|38649.3|38661.1|38656.3|38653.1|38648.3|17
1710131700000|2024-03-11 04:35:00|38654.6|38649.8|38657.6|38652.8|38657.6|38652.8|38654.1|38649.3|4
1710132000000|2024-03-11 04:40:00|38657.1|38652.3|38657.6|38652.8|38660.6|38655.8|38654.6|38649.8|22
1710132300000|2024-03-11 04:45:00|38658.1|38653.3|38655.6|38650.8|38658.1|38653.3|38652.1|38647.3|23
1710132600000|2024-03-11 04:50:00|38656.6|38651.8|38656.6|38651.8|38656.6|38651.8|38651.6|38646.8|27
1710132900000|2024-03-11 04:55:00|38656.1|38651.3|38660.1|38655.3|38661.6|38656.8|38655.6|38650.8|11
1710133200000|2024-03-11 05:00:00|38659.6|38654.8|38659.1|38654.3|38665.1|38660.3|38658.6|38653.8|48
1710133500000|2024-03-11 05:05:00|38659.6|38654.8|38656.6|38651.8|38661.1|38656.3|38653.1|38648.3|39
1710133800000|2024-03-11 05:10:00|38656.1|38651.3|38662.1|38657.3|38667.1|38662.3|38653.6|38648.8|29
1710134100000|2024-03-11 05:15:00|38661.6|38656.8|38663.6|38658.8|38664.6|38659.8|38659.6|38654.8|24
1710134400000|2024-03-11 05:20:00|38664.1|38659.3|38666.1|38661.3|38667.1|38662.3|38662.6|38657.8|6
1710134700000|2024-03-11 05:25:00|38665.6|38660.8|38670.1|38665.3|38671.1|38666.3|38664.1|38659.3|15
1710135000000|2024-03-11 05:30:00|38669.6|38664.8|38678.6|38673.8|38680.1|38675.3|38668.6|38663.8|29
1710135300000|2024-03-11 05:35:00|38678.1|38673.3|38684.1|38679.3|38689.6|38684.8|38678.1|38673.3|30
1710135600000|2024-03-11 05:40:00|38684.6|38679.8|38684.6|38679.8|38691.1|38686.3|38684.1|38679.3|25
1710135900000|2024-03-11 05:45:00|38685.1|38680.3|38683.1|38678.3|38688.1|38683.3|38682.1|38677.3|29
1710136200000|2024-03-11 05:50:00|38682.6|38677.8|38687.6|38682.8|38688.6|38683.8|38681.1|38676.3|43
1710136500000|2024-03-11 05:55:00|38687.1|38682.3|38695.6|38690.8|38696.6|38691.8|38685.6|38680.8|26
1710136800000|2024-03-11 06:00:00|38695|38691.4|38704|38700.4|38705|38701.4|38693|38689.4|51
1710137100000|2024-03-11 06:05:00|38704.5|38700.9|38702|38698.4|38706|38702.4|38699|38695.4|35
1710137400000|2024-03-11 06:10:00|38701.5|38697.9|38694|38690.4|38702.5|38698.9|38692|38688.4|66
1710137700000|2024-03-11 06:15:00|38693.5|38689.9|38693.5|38689.9|38694|38690.4|38690|38686.4|16
1710138000000|2024-03-11 06:20:00|38693|38689.4|38688|38684.4|38696|38692.4|38688|38684.4|32
1710138300000|2024-03-11 06:25:00|38687.5|38683.9|38687|38683.4|38692.5|38688.9|38686|38682.4|84
1710138600000|2024-03-11 06:30:00|38686.5|38682.9|38688|38684.4|38690.5|38686.9|38680.5|38676.9|55
1710138900000|2024-03-11 06:35:00|38687.5|38683.9|38692|38688.4|38692.5|38688.9|38685.5|38681.9|33
1710139200000|2024-03-11 06:40:00|38691.5|38687.9|38690|38686.4|38692|38688.4|38681.5|38677.9|32
1710139500000|2024-03-11 06:45:00|38690.5|38686.9|38694|38690.4|38694|38690.4|38688.5|38684.9|48
1710139800000|2024-03-11 06:50:00|38694.5|38690.9|38692|38688.4|38694.5|38690.9|38692|38688.4|45
1710140100000|2024-03-11 06:55:00|38691.5|38687.9|38692.5|38688.9|38701.5|38697.9|38691.5|38687.9|182
1710140400000|2024-03-11 07:00:00|38692|38688.4|38693|38689.4|38700.5|38696.9|38690.5|38686.9|113
1710140700000|2024-03-11 07:05:00|38693.5|38689.9|38705|38701.4|38707|38703.4|38692|38688.4|102
1710141000000|2024-03-11 07:10:00|38704.5|38700.9|38689|38685.4|38704.5|38700.9|38688.5|38684.9|124
1710141300000|2024-03-11 07:15:00|38689.5|38685.9|38677.5|38673.9|38692|38688.4|38677|38673.4|111
1710141600000|2024-03-11 07:20:00|38677|38673.4|38656|38652.4|38677.5|38673.9|38651|38647.4|145
1710141900000|2024-03-11 07:25:00|38655.5|38651.9|38668|38664.4|38668.5|38664.9|38647.5|38643.9|203
1710142200000|2024-03-11 07:30:00|38667.5|38663.9|38657.5|38653.9|38670.5|38666.9|38655.5|38651.9|109
1710142500000|2024-03-11 07:35:00|38658|38654.4|38655|38651.4|38662.5|38658.9|38652|38648.4|105
1710142800000|2024-03-11 07:40:00|38654.5|38650.9|38655.5|38651.9|38659|38655.4|38651|38647.4|77
1710143100000|2024-03-11 07:45:00|38655|38651.4|38667|38663.4|38669|38665.4|38652.5|38648.9|127
1710143400000|2024-03-11 07:50:00|38667.5|38663.9|38688.5|38684.9|38691.5|38687.9|38667.5|38663.9|152
1710143700000|2024-03-11 07:55:00|38688|38684.4|38677.5|38673.9|38692.5|38688.9|38677|38673.4|133
1710144000000|2024-03-11 08:00:00|38677|38673.4|38664|38660.4|38694|38690.4|38661.5|38657.9|440
1710144300000|2024-03-11 08:05:00|38663.5|38659.9|38662|38658.4|38675.5|38671.9|38651|38647.4|372
1710144600000|2024-03-11 08:10:00|38662.5|38658.9|38647|38643.4|38669.5|38665.9|38645|38641.4|169
1710144900000|2024-03-11 08:15:00|38646.5|38642.9|38658.5|38654.9|38662.5|38658.9|38633|38629.4|271
1710145200000|2024-03-11 08:20:00|38659|38655.4|38682|38678.4|38686.5|38682.9|38657|38653.4|190
1710145500000|2024-03-11 08:25:00|38682.5|38678.9|38670|38666.4|38689.5|38685.9|38669.5|38665.9|140
1710145800000|2024-03-11 08:30:00|38670.5|38666.9|38673|38669.4|38677.5|38673.9|38653.5|38649.9|154
1710146100000|2024-03-11 08:35:00|38673.5|38669.9|38664.5|38660.9|38679.5|38675.9|38664|38660.4|116
1710146400000|2024-03-11 08:40:00|38666.5|38662.9|38652|38648.4|38667.5|38663.9|38649.5|38645.9|131
1710146700000|2024-03-11 08:45:00|38651.5|38647.9|38584|38580.4|38651.5|38647.9|38578|38574.4|468
1710147000000|2024-03-11 08:50:00|38584.5|38580.9|38589|38585.4|38590.5|38586.9|38557|38553.4|372
1710147300000|2024-03-11 08:55:00|38588.5|38584.9|38598|38594.4|38601|38597.4|38587|38583.4|468
1710147600000|2024-03-11 09:00:00|38597.5|38593.9|38616|38612.4|38616.5|38612.9|38596.5|38592.9|192
1710147900000|2024-03-11 09:05:00|38615.5|38611.9|38608|38604.4|38616.5|38612.9|38603|38599.4|222
1710148200000|2024-03-11 09:10:00|38607.5|38603.9|38598|38594.4|38609|38605.4|38594.5|38590.9|169
1710148500000|2024-03-11 09:15:00|38597.5|38593.9|38597|38593.4|38600.5|38596.9|38583|38579.4|301
1710148800000|2024-03-11 09:20:00|38597.5|38593.9|38592|38588.4|38604.5|38600.9|38588|38584.4|195
1710149100000|2024-03-11 09:25:00|38591.5|38587.9|38598.5|38594.9|38605.5|38601.9|38590.5|38586.9|157
1710149400000|2024-03-11 09:30:00|38598|38594.4|38588|38584.4|38603|38599.4|38586.5|38582.9|204
1710149700000|2024-03-11 09:35:00|38587.5|38583.9|38586|38582.4|38595|38591.4|38581|38577.4|132
1710150000000|2024-03-11 09:40:00|38583.5|38579.9|38591.5|38587.9|38592|38588.4|38581.5|38577.9|164
1710150300000|2024-03-11 09:45:00|38592|38588.4|38602.5|38598.9|38605.5|38601.9|38590|38586.4|95
1710150600000|2024-03-11 09:50:00|38603|38599.4|38598|38594.4|38609|38605.4|38595.5|38591.9|96
1710150900000|2024-03-11 09:55:00|38597.5|38593.9|38593|38589.4|38600|38596.4|38586|38582.4|73
1710151200000|2024-03-11 10:00:00|38592.5|38588.9|38591|38587.4|38597|38593.4|38586.5|38582.9|206
1710151500000|2024-03-11 10:05:00|38591.5|38587.9|38601.5|38597.9|38602|38598.4|38586.5|38582.9|177
1710151800000|2024-03-11 10:10:00|38601|38597.4|38598|38594.4|38605|38601.4|38594|38590.4|128
1710152100000|2024-03-11 10:15:00|38597.5|38593.9|38598.5|38594.9|38600.5|38596.9|38593|38589.4|69
1710152400000|2024-03-11 10:20:00|38598|38594.4|38571.5|38567.9|38599|38595.4|38571.5|38567.9|128
1710152700000|2024-03-11 10:25:00|38572|38568.4|38572|38568.4|38579.5|38575.9|38568.5|38564.9|301
1710153000000|2024-03-11 10:30:00|38571.5|38567.9|38584|38580.4|38585|38581.4|38569|38565.4|228
1710153300000|2024-03-11 10:35:00|38583.5|38579.9|38606|38602.4|38608.5|38604.9|38582|38578.4|251
1710153600000|2024-03-11 10:40:00|38606.5|38602.9|38616.5|38612.9|38626|38622.4|38606.5|38602.9|259
1710153900000|2024-03-11 10:45:00|38617|38613.4|38641|38637.4|38642.5|38638.9|38615.5|38611.9|149
1710154200000|2024-03-11 10:50:00|38641.5|38637.9|38637|38633.4|38645|38641.4|38636.5|38632.9|93
1710154500000|2024-03-11 10:55:00|38636.5|38632.9|38632|38628.4|38637.5|38633.9|38628.5|38624.9|48
1710154800000|2024-03-11 11:00:00|38632.5|38628.9|38643.5|38639.9|38645|38641.4|38626.5|38622.9|404
1710155100000|2024-03-11 11:05:00|38644|38640.4|38641|38637.4|38647|38643.4|38626.5|38622.9|96
1710155400000|2024-03-11 11:10:00|38640.5|38636.9|38650|38646.4|38652.5|38648.9|38639.5|38635.9|84
1710155700000|2024-03-11 11:15:00|38650.5|38646.9|38651|38647.4|38655|38651.4|38646|38642.4|211
1710156000000|2024-03-11 11:20:00|38651.5|38647.9|38652|38648.4|38656.5|38652.9|38641.5|38637.9|134
1710156300000|2024-03-11 11:25:00|38652.5|38648.9|38659|38655.4|38661.5|38657.9|38646.5|38642.9|94
1710156600000|2024-03-11 11:30:00|38658.5|38654.9|38646|38642.4|38659|38655.4|38645.5|38641.9|174
1710156900000|2024-03-11 11:35:00|38646.5|38642.9|38641|38637.4|38649|38645.4|38638.5|38634.9|95
1710157200000|2024-03-11 11:40:00|38640.5|38636.9|38642|38638.4|38643.5|38639.9|38638|38634.4|107
1710157500000|2024-03-11 11:45:00|38641.5|38637.9|38623.5|38619.9|38642.5|38638.9|38622.5|38618.9|165
1710157800000|2024-03-11 11:50:00|38624|38620.4|38624|38620.4|38626|38622.4|38610|38606.4|200
1710158100000|2024-03-11 11:55:00|38623.5|38619.9|38642.5|38638.9|38643.5|38639.9|38621.5|38617.9|131
1710158400000|2024-03-11 12:00:00|38641|38637.4|38605.5|38601.9|38641.5|38637.9|38604.5|38600.9|307
1710158700000|2024-03-11 12:05:00|38605|38601.4|38590|38586.4|38607.5|38603.9|38585.5|38581.9|449
1710159000000|2024-03-11 12:10:00|38590.5|38586.9|38560|38556.4|38591|38587.4|38556|38552.4|264
1710159300000|2024-03-11 12:15:00|38560.5|38556.9|38556.5|38552.9|38561|38557.4|38543|38539.4|376
1710159600000|2024-03-11 12:20:00|38557|38553.4|38567|38563.4|38569.5|38565.9|38546|38542.4|539
1710159900000|2024-03-11 12:25:00|38567.5|38563.9|38575|38571.4|38584|38580.4|38565|38561.4|375
1710160200000|2024-03-11 12:30:00|38574.5|38570.9|38585|38581.4|38593|38589.4|38570|38566.4|266
1710160500000|2024-03-11 12:35:00|38584.5|38580.9|38569|38565.4|38588|38584.4|38564.5|38560.9|315
1710160800000|2024-03-11 12:40:00|38568.5|38564.9|38556.5|38552.9|38579.5|38575.9|38556|38552.4|263
1710161100000|2024-03-11 12:45:00|38556|38552.4|38551.5|38547.9|38563|38559.4|38547.5|38543.9|388
1710161400000|2024-03-11 12:50:00|38551|38547.4|38573.5|38569.9|38577.5|38573.9|38544.5|38540.9|388
1710161700000|2024-03-11 12:55:00|38574|38570.4|38578|38574.4|38583|38579.4|38565|38561.4|207
1710162000000|2024-03-11 13:00:00|38577.5|38573.9|38584.5|38580.9|38587|38583.4|38569|38565.4|197
1710162300000|2024-03-11 13:05:00|38585|38581.4|38587|38583.4|38601|38597.4|38583.5|38579.9|138
1710162600000|2024-03-11 13:10:00|38587.5|38583.9|38606.5|38602.9|38609.5|38605.9|38587.5|38583.9|626
1710162900000|2024-03-11 13:15:00|38607|38603.4|38614|38610.4|38617|38613.4|38603.5|38599.9|487
1710163200000|2024-03-11 13:20:00|38613.5|38609.9|38599|38595.4|38616|38612.4|38597.5|38593.9|618
1710163500000|2024-03-11 13:25:00|38598.5|38594.9|38619.5|38615.9|38622|38618.4|38586|38582.4|574
1710163800000|2024-03-11 13:30:00|38619|38615.4|38684.4|38682|38698.4|38696|38613.4|38611|3753
1710164100000|2024-03-11 13:35:00|38683.9|38681.5|38616.9|38614.5|38702.4|38700|38613.4|38611|2071
1710164400000|2024-03-11 13:40:00|38616.4|38614|38626.9|38624.5|38645.4|38643|38602.9|38600.5|5610
1710164700000|2024-03-11 13:45:00|38626.4|38624|38627.4|38625|38645.4|38643|38608.4|38606|2348
1710165000000|2024-03-11 13:50:00|38627.9|38625.5|38603.9|38601.5|38641.9|38639.5|38602.4|38600|1636
1710165300000|2024-03-11 13:55:00|38604.4|38602|38608.9|38606.5|38627.9|38625.5|38600.9|38598.5|1409
1710165600000|2024-03-11 14:00:00|38610.9|38608.5|38577.4|38575|38613.9|38611.5|38568.4|38566|2918
1710165900000|2024-03-11 14:05:00|38577.9|38575.5|38541.4|38539|38577.9|38575.5|38518.4|38516|1433
1710166200000|2024-03-11 14:10:00|38542.4|38540|38502.9|38500.5|38544.4|38542|38487.9|38485.5|2130
1710166500000|2024-03-11 14:15:00|38501.9|38499.5|38545.9|38543.5|38549.4|38547|38496.4|38494|997
1710166800000|2024-03-11 14:20:00|38545.4|38543|38494.4|38492|38549.9|38547.5|38492.9|38490.5|1577
1710167100000|2024-03-11 14:25:00|38494.9|38492.5|38499|38496.6|38501.5|38499.1|38479.7|38477.3|1203
1710167400000|2024-03-11 14:30:00|38498.5|38496.1|38545.1|38542.7|38550.1|38547.7|38495.5|38493.1|1073
1710167700000|2024-03-11 14:35:00|38544.6|38542.2|38489.7|38487.3|38547.1|38544.7|38487.7|38485.3|1640
1710168000000|2024-03-11 14:40:00|38489.2|38486.8|38498.7|38496.3|38531.7|38529.3|38487.7|38485.3|1079
1710168300000|2024-03-11 14:45:00|38498.2|38495.8|38535.2|38532.8|38535.2|38532.8|38483.2|38480.8|2032
1710168600000|2024-03-11 14:50:00|38535.7|38533.3|38555.2|38552.8|38555.2|38552.8|38522.2|38519.8|979
1710168900000|2024-03-11 14:55:00|38555.7|38553.3|38601.2|38598.8|38602.2|38599.8|38555.2|38552.8|2064
1710169200000|2024-03-11 15:00:00|38601.7|38599.3|38609.7|38607.3|38621.7|38619.3|38597.2|38594.8|1578
1710169500000|2024-03-11 15:05:00|38609.2|38606.8|38618.7|38616.3|38630.7|38628.3|38608.2|38605.8|1356
1710169800000|2024-03-11 15:10:00|38618.2|38615.8|38588.2|38585.8|38622.2|38619.8|38569.7|38567.3|1995
1710170100000|2024-03-11 15:15:00|38588.7|38586.3|38599|38596.6|38606.5|38604.1|38583.7|38581.3|835
1710170400000|2024-03-11 15:20:00|38599.5|38597.1|38594|38591.6|38609.5|38607.1|38581|38578.6|565
1710170700000|2024-03-11 15:25:00|38594.5|38592.1|38582|38579.6|38613.5|38611.1|38572|38569.6|1082
1710171000000|2024-03-11 15:30:00|38582.5|38580.1|38587|38584.6|38610.5|38608.1|38557.5|38555.1|951
1710171300000|2024-03-11 15:35:00|38587.5|38585.1|38590|38587.6|38610|38607.6|38586|38583.6|723
1710171600000|2024-03-11 15:40:00|38588.5|38586.1|38611.5|38609.1|38614.5|38612.1|38578|38575.6|504
1710171900000|2024-03-11 15:45:00|38612|38609.6|38641.5|38639.1|38645|38642.6|38611.5|38609.1|1633
1710172200000|2024-03-11 15:50:00|38642|38639.6|38653|38650.6|38664.5|38662.1|38640.5|38638.1|1421
1710172500000|2024-03-11 15:55:00|38653.5|38651.1|38675|38672.6|38677|38674.6|38646.5|38644.1|770
1710172800000|2024-03-11 16:00:00|38675.5|38673.1|38650|38647.6|38679|38676.6|38645|38642.6|1035
1710173100000|2024-03-11 16:05:00|38650.5|38648.1|38656|38653.6|38667.5|38665.1|38642|38639.6|540
1710173400000|2024-03-11 16:10:00|38656.5|38654.1|38670.5|38668.1|38681.5|38679.1|38641.5|38639.1|1524
1710173700000|2024-03-11 16:15:00|38671|38668.6|38676.5|38674.1|38687|38684.6|38668|38665.6|1053
1710174000000|2024-03-11 16:20:00|38677|38674.6|38680.5|38678.1|38693.5|38691.1|38668|38665.6|1426
1710174300000|2024-03-11 16:25:00|38681|38678.6|38672.5|38670.1|38692|38689.6|38662|38659.6|1158
1710174600000|2024-03-11 16:30:00|38673|38670.6|38680.5|38678.1|38696|38693.6|38672.5|38670.1|1691
1710174900000|2024-03-11 16:35:00|38680|38677.6|38680.5|38678.1|38694.5|38692.1|38671|38668.6|644
1710175200000|2024-03-11 16:40:00|38680|38677.6|38709|38706.6|38721.5|38719.1|38679.5|38677.1|1343
1710175500000|2024-03-11 16:45:00|38708.5|38706.1|38710|38707.6|38724.5|38722.1|38703|38700.6|1432
1710175800000|2024-03-11 16:50:00|38710.5|38708.1|38722.5|38720.1|38727.5|38725.1|38702|38699.6|848
1710176100000|2024-03-11 16:55:00|38723|38720.6|38705|38702.6|38729.5|38727.1|38703.5|38701.1|2401
1710176400000|2024-03-11 17:00:00|38703.8|38701.4|38716.3|38713.9|38718.3|38715.9|38695.3|38692.9|732
1710176700000|2024-03-11 17:05:00|38716.8|38714.4|38704.3|38701.9|38728.3|38725.9|38693.3|38690.9|675
1710177000000|2024-03-11 17:10:00|38703.8|38701.4|38684.8|38682.4|38708.8|38706.4|38666.3|38663.9|769
1710177300000|2024-03-11 17:15:00|38684.3|38681.9|38717.8|38715.4|38719.8|38717.4|38680.3|38677.9|662
1710177600000|2024-03-11 17:20:00|38717.3|38714.9|38730.8|38728.4|38748.8|38746.4|38711.8|38709.4|900
1710177900000|2024-03-11 17:25:00|38731.3|38728.9|38743.3|38740.9|38750.3|38747.9|38730.3|38727.9|1557
1710178200000|2024-03-11 17:30:00|38743.8|38741.4|38741.8|38739.4|38772.3|38769.9|38737.8|38735.4|1285
1710178500000|2024-03-11 17:35:00|38742.3|38739.9|38728.8|38726.4|38752.3|38749.9|38722.8|38720.4|678
1710178800000|2024-03-11 17:40:00|38728.3|38725.9|38713.3|38710.9|38736.3|38733.9|38709.8|38707.4|1021
1710179100000|2024-03-11 17:45:00|38713.8|38711.4|38716.3|38713.9|38723.3|38720.9|38703.8|38701.4|886
1710179400000|2024-03-11 17:50:00|38715.8|38713.4|38724.3|38721.9|38733.8|38731.4|38705.8|38703.4|538
1710179700000|2024-03-11 17:55:00|38723.8|38721.4|38748.3|38745.9|38751.3|38748.9|38723.3|38720.9|484
1710180000000|2024-03-11 18:00:00|38748.8|38746.4|38753.3|38750.9|38759.8|38757.4|38736.3|38733.9|1170
1710180300000|2024-03-11 18:05:00|38753.8|38751.4|38757.8|38755.4|38761.3|38758.9|38744.3|38741.9|630
1710180600000|2024-03-11 18:10:00|38757.3|38754.9|38731.3|38728.9|38761.3|38758.9|38720.3|38717.9|995
1710180900000|2024-03-11 18:15:00|38732.3|38729.9|38728.3|38725.9|38749.8|38747.4|38721.8|38719.4|416
1710181200000|2024-03-11 18:20:00|38726.4|38724|38737.4|38735|38741.4|38739|38713.4|38711|719
1710181500000|2024-03-11 18:25:00|38736.9|38734.5|38735.4|38733|38740.4|38738|38720.4|38718|385
1710181800000|2024-03-11 18:30:00|38735.9|38733.5|38720.4|38718|38750.9|38748.5|38716.9|38714.5|649
1710182100000|2024-03-11 18:35:00|38720.9|38718.5|38727.4|38725|38738.9|38736.5|38712.4|38710|622
1710182400000|2024-03-11 18:40:00|38726.9|38724.5|38756.4|38754|38760.9|38758.5|38722.4|38720|494
1710182700000|2024-03-11 18:45:00|38756.9|38754.5|38752.9|38750.5|38760.4|38758|38739.9|38737.5|545
1710183000000|2024-03-11 18:50:00|38753.4|38751|38751.9|38749.5|38767.4|38765|38749.9|38747.5|465
1710183300000|2024-03-11 18:55:00|38752.9|38750.5|38766.4|38764|38767.9|38765.5|38749.9|38747.5|858
1710183600000|2024-03-11 19:00:00|38766.9|38764.5|38767.4|38765|38774.9|38772.5|38752.9|38750.5|1031
1710183900000|2024-03-11 19:05:00|38767.9|38765.5|38764.9|38762.5|38776.4|38774|38763.4|38761|546
1710184200000|2024-03-11 19:10:00|38765.4|38763|38751.4|38749|38781.4|38779|38749.4|38747|548
1710184500000|2024-03-11 19:15:00|38750.9|38748.5|38746.4|38744|38763.9|38761.5|38741.4|38739|389
1710184800000|2024-03-11 19:20:00|38746.9|38744.5|38773.4|38771|38780.9|38778.5|38742.9|38740.5|553
1710185100000|2024-03-11 19:25:00|38773.9|38771.5|38753.4|38751|38777.9|38775.5|38752.9|38750.5|657
1710185400000|2024-03-11 19:30:00|38752.9|38750.5|38753.9|38751.5|38778.9|38776.5|38743.9|38741.5|765
1710185700000|2024-03-11 19:35:00|38754.4|38752|38757.9|38755.5|38764.4|38762|38741.9|38739.5|581
1710186000000|2024-03-11 19:40:00|38758.4|38756|38785.4|38783|38798.9|38796.5|38757.4|38755|1031
1710186300000|2024-03-11 19:45:00|38784.9|38782.5|38741.9|38739.5|38796.9|38794.5|38737.4|38735|769
1710186600000|2024-03-11 19:50:00|38741.4|38739|38740.9|38738.5|38763.9|38761.5|38733.4|38731|784
1710186900000|2024-03-11 19:55:00|38741.4|38739|38773.4|38771|38782.4|38780|38734.4|38732|1592
1710187200000|2024-03-11 20:00:00|38773.9|38771.5|38764.6|38759.8|38782.6|38777.8|38759.6|38754.8|678
1710187500000|2024-03-11 20:05:00|38765.6|38760.8|38770.6|38765.8|38772.6|38767.8|38762.6|38757.8|203
1710187800000|2024-03-11 20:10:00|38771.1|38766.3|38778.1|38773.3|38779.6|38774.8|38769.1|38764.3|126
1710188100000|2024-03-11 20:15:00|38777.6|38772.8|38776.6|38771.8|38778.1|38773.3|38769.6|38764.8|32
1710188400000|2024-03-11 20:20:00|38777.1|38772.3|38775.1|38770.3|38780.6|38775.8|38774.6|38769.8|34
1710188700000|2024-03-11 20:25:00|38775.6|38770.8|38774.1|38769.3|38776.6|38771.8|38770.6|38765.8|48
1710189000000|2024-03-11 20:30:00|38775.1|38770.3|38782.1|38777.3|38789.6|38784.8|38774.1|38769.3|77
1710189300000|2024-03-11 20:35:00|38781.6|38776.8|38781.6|38776.8|38786.1|38781.3|38780.6|38775.8|50
1710189600000|2024-03-11 20:40:00|38781.1|38776.3|38788.1|38783.3|38790.1|38785.3|38781.1|38776.3|34
1710189900000|2024-03-11 20:45:00|38788.6|38783.8|38786.6|38781.8|38790.6|38785.8|38784.1|38779.3|67
1710190200000|2024-03-11 20:50:00|38786.1|38781.3|38780.6|38775.8|38787.6|38782.8|38779.1|38774.3|61
1710190500000|2024-03-11 20:55:00|38781.1|38776.3|38790.3|38780.5|38791.6|38786.8|38781.1|38776.3|71
1710190800000|2024-03-11 21:00:00|38788.1|38778.3|38785.7|38775.9|38788.5|38778.7|38784.9|38775.1|0
1710191100000|2024-03-11 21:05:00|38785.1|38775.3|38784.6|38774.8|38785.7|38775.9|38784.6|38774.8|0
1710191400000|2024-03-11 21:10:00|38784.5|38774.7|38781.7|38771.9|38784.5|38774.7|38780.8|38771|0
1710191700000|2024-03-11 21:15:00|38781.3|38771.5|38782.9|38773.1|38783.5|38773.7|38779.9|38770.1|0
1710192000000|2024-03-11 21:20:00|38782.3|38772.5|38780.7|38770.9|38782.3|38772.5|38780.7|38770.9|0
1710192300000|2024-03-11 21:25:00|38780.5|38770.7|38784.3|38774.5|38784.3|38774.5|38780.5|38770.7|0
1710192600000|2024-03-11 21:30:00|38783.8|38774|38784.3|38774.5|38784.8|38775|38783.5|38773.7|0
1710192900000|2024-03-11 21:35:00|38784.6|38774.8|38787.6|38777.8|38788.8|38779|38784.3|38774.5|0
1710193200000|2024-03-11 21:40:00|38789|38779.2|38787.6|38777.8|38789|38779.2|38787.6|38777.8|0
1710193500000|2024-03-11 21:45:00|38787.3|38777.5|38787.9|38778.1|38790.1|38780.3|38787.1|38777.3|0
1710193800000|2024-03-11 21:50:00|38788.1|38778.3|38787.1|38777.3|38788.1|38778.3|38786.3|38776.5|0
1710194100000|2024-03-11 21:55:00|38787.3|38777.5|38789|38779.2|38790.6|38780.8|38783.8|38774|0
1710194400000|2024-03-11 22:00:00|38810.3|38800.5|38796.1|38791.3|38816|38808.8|38792.6|38787.8|104
1710194700000|2024-03-11 22:05:00|38796.6|38791.8|38813.1|38808.3|38814.6|38809.8|38794.1|38789.3|94
1710195000000|2024-03-11 22:10:00|38813.6|38808.8|38812.6|38807.8|38820.1|38815.3|38812.1|38807.3|29
1710195300000|2024-03-11 22:15:00|38813.1|38808.3|38818.1|38813.3|38823.6|38818.8|38813.1|38808.3|25
1710195600000|2024-03-11 22:20:00|38817.6|38812.8|38813.6|38808.8|38820.1|38815.3|38813.1|38808.3|19
1710195900000|2024-03-11 22:25:00|38813.1|38808.3|38815.1|38810.3|38818.1|38813.3|38813.1|38808.3|43
1710196200000|2024-03-11 22:30:00|38815.6|38810.8|38814.1|38809.3|38816.6|38811.8|38809.1|38804.3|12
1710196500000|2024-03-11 22:35:00|38813.6|38808.8|38814.6|38809.8|38815.6|38810.8|38811.1|38806.3|4
1710196800000|2024-03-11 22:40:00|38815.1|38810.3|38819.6|38814.8|38822.6|38817.8|38814.6|38809.8|16
1710197100000|2024-03-11 22:45:00|38820.1|38815.3|38816.6|38811.8|38822.1|38817.3|38815.6|38810.8|71
1710197400000|2024-03-11 22:50:00|38816.1|38811.3|38810.6|38805.8|38819.1|38814.3|38810.6|38805.8|21
1710197700000|2024-03-11 22:55:00|38811.1|38806.3|38811.1|38806.3|38813.1|38808.3|38809.6|38804.8|26
1710198000000|2024-03-11 23:00:00|38810.6|38805.8|38809.1|38804.3|38812.1|38807.3|38804.6|38799.8|91
1710198300000|2024-03-11 23:05:00|38808.6|38803.8|38803.1|38798.3|38810.6|38805.8|38801.6|38796.8|50
1710198600000|2024-03-11 23:10:00|38802.6|38797.8|38802.6|38797.8|38803.6|38798.8|38799.6|38794.8|4
1710198900000|2024-03-11 23:15:00|38803.1|38798.3|38809.1|38804.3|38810.6|38805.8|38802.6|38797.8|75
1710199200000|2024-03-11 23:20:00|38808.6|38803.8|38802.6|38797.8|38809.1|38804.3|38801.1|38796.3|3
1710199500000|2024-03-11 23:25:00|38802.1|38797.3|38804.6|38799.8|38806.6|38801.8|38802.1|38797.3|10
1710199800000|2024-03-11 23:30:00|38805.1|38800.3|38806.1|38801.3|38806.6|38801.8|38804.6|38799.8|11
1710200100000|2024-03-11 23:35:00|38806.6|38801.8|38802.6|38797.8|38806.6|38801.8|38801.1|38796.3|11
1710200400000|2024-03-11 23:40:00|38803.1|38798.3|38803.6|38798.8|38804.1|38799.3|38802.1|38797.3|6
1710200700000|2024-03-11 23:45:00|38804.1|38799.3|38804.1|38799.3|38807.1|38802.3|38803.6|38798.8|7
1710201000000|2024-03-11 23:50:00|38804.6|38799.8|38803.6|38798.8|38805.6|38800.8|38802.6|38797.8|38
1710201300000|2024-03-11 23:55:00|38804.1|38799.3|38806.1|38801.3|38809.6|38804.8|38803.6|38798.8|25
1710201600000|2024-03-12 00:00:00|38805.6|38800.8|38795.6|38790.8|38806.6|38801.8|38792.6|38787.8|285
1710201900000|2024-03-12 00:05:00|38795.1|38790.3|38797.6|38792.8|38799.6|38794.8|38792.6|38787.8|17
1710202200000|2024-03-12 00:10:00|38797.1|38792.3|38796.1|38791.3|38800.1|38795.3|38795.1|38790.3|58
1710202500000|2024-03-12 00:15:00|38796.6|38791.8|38803.6|38798.8|38806.1|38801.3|38796.1|38791.3|71
1710202800000|2024-03-12 00:20:00|38804.1|38799.3|38806.6|38801.8|38808.6|38803.8|38802.6|38797.8|3
1710203100000|2024-03-12 00:25:00|38807.1|38802.3|38812.6|38807.8|38817.6|38812.8|38806.1|38801.3|159
1710203400000|2024-03-12 00:30:00|38813.1|38808.3|38815.1|38810.3|38815.6|38810.8|38808.6|38803.8|150
1710203700000|2024-03-12 00:35:00|38815.6|38810.8|38806.1|38801.3|38819.6|38814.8|38800.6|38795.8|82
1710204000000|2024-03-12 00:40:00|38805.6|38800.8|38800.1|38795.3|38810.6|38805.8|38798.6|38793.8|59
1710204300000|2024-03-12 00:45:00|38799.6|38794.8|38802.1|38797.3|38803.1|38798.3|38796.6|38791.8|24
1710204600000|2024-03-12 00:50:00|38801.6|38796.8|38799.6|38794.8|38802.1|38797.3|38797.1|38792.3|17
1710204900000|2024-03-12 00:55:00|38800.1|38795.3|38794.1|38789.3|38800.6|38795.8|38793.6|38788.8|13
1710205200000|2024-03-12 01:00:00|38793.6|38788.8|38797.1|38792.3|38800.1|38795.3|38793.6|38788.8|15
1710205500000|2024-03-12 01:05:00|38797.6|38792.8|38802.4|38797.6|38809.4|38804.6|38797.1|38792.3|7
1710205800000|2024-03-12 01:10:00|38802.9|38798.1|38802.5|38797.7|38805.4|38800.6|38801.5|38796.7|1
1710206100000|2024-03-12 01:15:00|38802|38797.2|38804|38799.2|38805|38800.2|38799.5|38794.7|5
1710206400000|2024-03-12 01:20:00|38804.5|38799.7|38807.5|38802.7|38810.5|38805.7|38804|38799.2|11
1710206700000|2024-03-12 01:25:00|38807|38802.2|38809|38804.2|38810.5|38805.7|38805|38800.2|6
1710207000000|2024-03-12 01:30:00|38808.5|38803.7|38801|38796.2|38809|38804.2|38800.5|38795.7|5
1710207300000|2024-03-12 01:35:00|38801.5|38796.7|38807|38802.2|38809.5|38804.7|38801|38796.2|7
1710207600000|2024-03-12 01:40:00|38807.5|38802.7|38810|38805.2|38810.5|38805.7|38802.5|38797.7|8
1710207900000|2024-03-12 01:45:00|38809.5|38804.7|38816.5|38811.7|38818|38813.2|38809.5|38804.7|5
1710208200000|2024-03-12 01:50:00|38817|38812.2|38816|38811.2|38819.5|38814.7|38813.5|38808.7|3
1710208500000|2024-03-12 01:55:00|38816.5|38811.7|38812.5|38807.7|38816.5|38811.7|38812|38807.2|4
1710208800000|2024-03-12 02:00:00|38812|38807.2|38809.5|38804.7|38814.5|38809.7|38808.5|38803.7|17
1710209100000|2024-03-12 02:05:00|38810|38805.2|38808|38803.2|38813|38808.2|38807|38802.2|4
1710209400000|2024-03-12 02:10:00|38807.5|38802.7|38809|38804.2|38810.5|38805.7|38806|38801.2|12
1710209700000|2024-03-12 02:15:00|38808.5|38803.7|38810|38805.2|38812|38807.2|38806.5|38801.7|3
1710210000000|2024-03-12 02:20:00|38810.5|38805.7|38816.5|38811.7|38817.5|38812.7|38810.5|38805.7|4
1710210300000|2024-03-12 02:25:00|38817|38812.2|38820.5|38815.7|38821|38816.2|38814.5|38809.7|7
1710210600000|2024-03-12 02:30:00|38820|38815.2|38818|38813.2|38820.5|38815.7|38816|38811.2|9
1710210900000|2024-03-12 02:35:00|38817.5|38812.7|38815.5|38810.7|38817.5|38812.7|38814|38809.2|78
1710211200000|2024-03-12 02:40:00|38815|38810.2|38815.5|38810.7|38817|38812.2|38815|38810.2|23
1710211500000|2024-03-12 02:45:00|38815|38810.2|38819|38814.2|38821.5|38816.7|38815|38810.2|7
1710211800000|2024-03-12 02:50:00|38818.5|38813.7|38818|38813.2|38819|38814.2|38818|38813.2|3
1710212100000|2024-03-12 02:55:00|38818.5|38813.7|38818.5|38813.7|38821|38816.2|38817|38812.2|13
1710212400000|2024-03-12 03:00:00|38818|38813.2|38823|38818.2|38824.5|38819.7|38818|38813.2|8
1710212700000|2024-03-12 03:05:00|38822.5|38817.7|38824|38819.2|38824.5|38819.7|38821|38816.2|13
1710213000000|2024-03-12 03:10:00|38823.5|38818.7|38821.5|38816.7|38824|38819.2|38821|38816.2|10
1710213300000|2024-03-12 03:15:00|38822|38817.2|38825|38820.2|38826|38821.2|38821.5|38816.7|12
1710213600000|2024-03-12 03:20:00|38824.5|38819.7|38821|38816.2|38825|38820.2|38821|38816.2|8
1710213900000|2024-03-12 03:25:00|38820.5|38815.7|38818.5|38813.7|38824.5|38819.7|38818.5|38813.7|8
1710214200000|2024-03-12 03:30:00|38820.5|38815.7|38825|38820.2|38826.5|38821.7|38820.5|38815.7|13
1710214500000|2024-03-12 03:35:00|38825.5|38820.7|38829.5|38824.7|38831|38826.2|38825|38820.2|17
1710214800000|2024-03-12 03:40:00|38829|38824.2|38825.5|38820.7|38829.5|38824.7|38825|38820.2|13
1710215100000|2024-03-12 03:45:00|38826|38821.2|38826|38821.2|38826.5|38821.7|38824.5|38819.7|32
1710215400000|2024-03-12 03:50:00|38827|38822.2|38827|38822.2|38828|38823.2|38825|38820.2|14
1710215700000|2024-03-12 03:55:00|38826.5|38821.7|38824.5|38819.7|38826.5|38821.7|38820.5|38815.7|28
1710216000000|2024-03-12 04:00:00|38825|38820.2|38822.5|38817.7|38827.5|38822.7|38821|38816.2|22
1710216300000|2024-03-12 04:05:00|38822|38817.2|38818|38813.2|38823.5|38818.7|38818|38813.2|40
1710216600000|2024-03-12 04:10:00|38818.5|38813.7|38820|38815.2|38820.5|38815.7|38818|38813.2|3
1710216900000|2024-03-12 04:15:00|38819.5|38814.7|38820.5|38815.7|38822.5|38817.7|38819|38814.2|3
1710217200000|2024-03-12 04:20:00|38820|38815.2|38819|38814.2|38820.5|38815.7|38818|38813.2|11
1710217500000|2024-03-12 04:25:00|38819.5|38814.7|38822.5|38817.7|38822.5|38817.7|38818.5|38813.7|2
1710217800000|2024-03-12 04:30:00|38822|38817.2|38823.5|38818.7|38824|38819.2|38821|38816.2|36
1710218100000|2024-03-12 04:35:00|38824|38819.2|38826.5|38821.7|38827|38822.2|38823|38818.2|6
1710218400000|2024-03-12 04:40:00|38827|38822.2|38827|38822.2|38827.5|38822.7|38825.5|38820.7|0
1710218700000|2024-03-12 04:45:00|38826.5|38821.7|38825|38820.2|38827|38822.2|38824|38819.2|28
1710219000000|2024-03-12 04:50:00|38825.5|38820.7|38832.5|38827.7|38833|38828.2|38825.5|38820.7|20
1710219300000|2024-03-12 04:55:00|38833|38828.2|38829|38824.2|38833|38828.2|38827.5|38822.7|11
1710219600000|2024-03-12 05:00:00|38829.5|38824.7|38830.5|38825.7|38833.5|38828.7|38829|38824.2|13
1710219900000|2024-03-12 05:05:00|38830|38825.2|38839|38834.2|38839.5|38834.7|38830|38825.2|58
1710220200000|2024-03-12 05:10:00|38838.5|38833.7|38840|38835.2|38841|38836.2|38837.5|38832.7|12
1710220500000|2024-03-12 05:15:00|38839.5|38834.7|38838.5|38833.7|38842|38837.2|38837.5|38832.7|4
1710220800000|2024-03-12 05:20:00|38839|38834.2|38837.5|38832.7|38840|38835.2|38836.5|38831.7|27
1710221100000|2024-03-12 05:25:00|38837|38832.2|38836.5|38831.7|38837.5|38832.7|38835|38830.2|29
1710221400000|2024-03-12 05:30:00|38836|38831.2|38839.5|38834.7|38840|38835.2|38836|38831.2|93
1710221700000|2024-03-12 05:35:00|38839|38834.2|38842.5|38837.7|38844|38839.2|38838|38833.2|17
1710222000000|2024-03-12 05:40:00|38843|38838.2|38841|38836.2|38844|38839.2|38839|38834.2|66
1710222300000|2024-03-12 05:45:00|38841.5|38836.7|38841|38836.2|38843.5|38838.7|38840.5|38835.7|48
1710222600000|2024-03-12 05:50:00|38841.5|38836.7|38850|38845.2|38852.5|38847.7|38841.5|38836.7|43
1710222900000|2024-03-12 05:55:00|38849.5|38844.7|38851.5|38846.7|38853|38848.2|38849.5|38844.7|35
1710223200000|2024-03-12 06:00:00|38850.9|38847.3|38837.9|38834.3|38852.4|38848.8|38836.9|38833.3|37
1710223500000|2024-03-12 06:05:00|38837.4|38833.8|38839.9|38836.3|38844.4|38840.8|38836.9|38833.3|38
1710223800000|2024-03-12 06:10:00|38839.4|38835.8|38835.9|38832.3|38840.4|38836.8|38835.4|38831.8|14
1710224100000|2024-03-12 06:15:00|38834.4|38830.8|38828.4|38824.8|38834.4|38830.8|38825.4|38821.8|24
1710224400000|2024-03-12 06:20:00|38828.9|38825.3|38828.9|38825.3|38831.9|38828.3|38826.4|38822.8|6
1710224700000|2024-03-12 06:25:00|38829.4|38825.8|38828.9|38825.3|38834.4|38830.8|38828.9|38825.3|26
1710225000000|2024-03-12 06:30:00|38828.4|38824.8|38833.9|38830.3|38834.9|38831.3|38828.4|38824.8|12
1710225300000|2024-03-12 06:35:00|38834.4|38830.8|38839.9|38836.3|38840.4|38836.8|38834.4|38830.8|55
1710225600000|2024-03-12 06:40:00|38840.4|38836.8|38842.9|38839.3|38842.9|38839.3|38837.4|38833.8|19
1710225900000|2024-03-12 06:45:00|38842.4|38838.8|38842.4|38838.8|38848.9|38845.3|38841.4|38837.8|23
1710226200000|2024-03-12 06:50:00|38842.9|38839.3|38835.9|38832.3|38844.9|38841.3|38835.9|38832.3|7
1710226500000|2024-03-12 06:55:00|38835.4|38831.8|38840.4|38836.8|38840.9|38837.3|38830.9|38827.3|24
1710226800000|2024-03-12 07:00:00|38840.9|38837.3|38836.9|38833.3|38843.4|38839.8|38829.4|38825.8|62
1710227100000|2024-03-12 07:05:00|38837.4|38833.8|38836.9|38833.3|38842.9|38839.3|38834.4|38830.8|32
1710227400000|2024-03-12 07:10:00|38837.4|38833.8|38847.4|38843.8|38848.9|38845.3|38837.4|38833.8|98
1710227700000|2024-03-12 07:15:00|38846.9|38843.3|38841.4|38837.8|38850.4|38846.8|38841.4|38837.8|26
1710228000000|2024-03-12 07:20:00|38841.9|38838.3|38839.4|38835.8|38845.4|38841.8|38839.4|38835.8|5
1710228300000|2024-03-12 07:25:00|38839.9|38836.3|38840.4|38836.8|38842.4|38838.8|38836.4|38832.8|3
1710228600000|2024-03-12 07:30:00|38839.9|38836.3|38844.4|38840.8|38845.9|38842.3|38837.9|38834.3|4
1710228900000|2024-03-12 07:35:00|38844.9|38841.3|38842.4|38838.8|38845.4|38841.8|38841.9|38838.3|18
1710229200000|2024-03-12 07:40:00|38841.9|38838.3|38839.4|38835.8|38844.4|38840.8|38839.4|38835.8|4
1710229500000|2024-03-12 07:45:00|38839.9|38836.3|38836.4|38832.8|38840.4|38836.8|38835.4|38831.8|11
1710229800000|2024-03-12 07:50:00|38836.9|38833.3|38841.4|38837.8|38845.4|38841.8|38836.4|38832.8|32
1710230100000|2024-03-12 07:55:00|38841.9|38838.3|38836.9|38833.3|38851.4|38847.8|38836.4|38832.8|143
1710230400000|2024-03-12 08:00:00|38836.4|38832.8|38841.9|38838.3|38846.4|38842.8|38828.4|38824.8|82
1710230700000|2024-03-12 08:05:00|38842.4|38838.8|38821.4|38817.8|38850.9|38847.3|38819.4|38815.8|118
1710231000000|2024-03-12 08:10:00|38820.9|38817.3|38802.9|38799.3|38822.9|38819.3|38799.9|38796.3|83
1710231300000|2024-03-12 08:15:00|38803.4|38799.8|38799.9|38796.3|38810.9|38807.3|38792.4|38788.8|92
1710231600000|2024-03-12 08:20:00|38799.4|38795.8|38791.4|38787.8|38801.4|38797.8|38789.9|38786.3|15
1710231900000|2024-03-12 08:25:00|38791.9|38788.3|38770.4|38766.8|38796.9|38793.3|38770.4|38766.8|71
1710232200000|2024-03-12 08:30:00|38769.9|38766.3|38778.4|38774.8|38781.9|38778.3|38758.9|38755.3|75
1710232500000|2024-03-12 08:35:00|38777.9|38774.3|38772.4|38768.8|38787.4|38783.8|38766.9|38763.3|46
1710232800000|2024-03-12 08:40:00|38772.9|38769.3|38775.4|38771.8|38781.4|38777.8|38770.4|38766.8|68
1710233100000|2024-03-12 08:45:00|38774.9|38771.3|38768.9|38765.3|38777.9|38774.3|38767.9|38764.3|41
1710233400000|2024-03-12 08:50:00|38769.4|38765.8|38766.4|38762.8|38777.9|38774.3|38763.9|38760.3|54
1710233700000|2024-03-12 08:55:00|38765.9|38762.3|38772.9|38769.3|38780.9|38777.3|38765.4|38761.8|170
1710234000000|2024-03-12 09:00:00|38772.4|38768.8|38768.4|38764.8|38778.4|38774.8|38758.9|38755.3|45
1710234300000|2024-03-12 09:05:00|38767.9|38764.3|38761.4|38757.8|38768.4|38764.8|38759.4|38755.8|28
1710234600000|2024-03-12 09:10:00|38760.9|38757.3|38761.9|38758.3|38763.4|38759.8|38753.4|38749.8|44
1710234900000|2024-03-12 09:15:00|38762.4|38758.8|38760.9|38757.3|38762.4|38758.8|38749.9|38746.3|64
1710235200000|2024-03-12 09:20:00|38760.4|38756.8|38768.9|38765.3|38770.4|38766.8|38758.4|38754.8|39
1710235500000|2024-03-12 09:25:00|38768.4|38764.8|38772.9|38769.3|38775.9|38772.3|38767.4|38763.8|15
1710235800000|2024-03-12 09:30:00|38772.4|38768.8|38777.9|38774.3|38781.4|38777.8|38769.4|38765.8|39
1710236100000|2024-03-12 09:35:00|38778.4|38774.8|38774.9|38771.3|38778.4|38774.8|38771.4|38767.8|54
1710236400000|2024-03-12 09:40:00|38774.4|38770.8|38766.9|38763.3|38777.9|38774.3|38766.4|38762.8|37
1710236700000|2024-03-12 09:45:00|38767.4|38763.8|38767.4|38763.8|38774.9|38771.3|38764.4|38760.8|257
1710237000000|2024-03-12 09:50:00|38767.9|38764.3|38766.4|38762.8|38770.9|38767.3|38764.4|38760.8|27
1710237300000|2024-03-12 09:55:00|38765.9|38762.3|38744.9|38741.3|38766.4|38762.8|38743.4|38739.8|43
1710237600000|2024-03-12 10:00:00|38744.4|38740.8|38760.4|38756.8|38762.9|38759.3|38741.4|38737.8|16
1710237900000|2024-03-12 10:05:00|38759.9|38756.3|38756.9|38753.3|38762.9|38759.3|38753.4|38749.8|10
1710238200000|2024-03-12 10:10:00|38756.4|38752.8|38755.9|38752.3|38757.4|38753.8|38750.4|38746.8|13
1710238500000|2024-03-12 10:15:00|38756.4|38752.8|38760.9|38757.3|38760.9|38757.3|38748.4|38744.8|18
1710238800000|2024-03-12 10:20:00|38760.4|38756.8|38768.9|38765.3|38769.9|38766.3|38759.9|38756.3|30
1710239100000|2024-03-12 10:25:00|38769.4|38765.8|38765.4|38761.8|38771.4|38767.8|38764.9|38761.3|78
1710239400000|2024-03-12 10:30:00|38765.9|38762.3|38766.4|38762.8|38766.4|38762.8|38757.9|38754.3|306
1710239700000|2024-03-12 10:35:00|38767.4|38763.8|38775.4|38771.8|38777.9|38774.3|38765.4|38761.8|20
1710240000000|2024-03-12 10:40:00|38775.9|38772.3|38779.4|38775.8|38791.9|38788.3|38771.4|38767.8|56
1710240300000|2024-03-12 10:45:00|38779.9|38776.3|38775.9|38772.3|38786.9|38783.3|38772.9|38769.3|15
1710240600000|2024-03-12 10:50:00|38775.4|38771.8|38780.9|38777.3|38783.4|38779.8|38770.9|38767.3|14
1710240900000|2024-03-12 10:55:00|38780.4|38776.8|38780.9|38777.3|38789.9|38786.3|38780.4|38776.8|21
1710241200000|2024-03-12 11:00:00|38781.4|38777.8|38780.4|38776.8|38783.9|38780.3|38775.9|38772.3|15
1710241500000|2024-03-12 11:05:00|38780.9|38777.3|38758.4|38754.8|38781.4|38777.8|38758.4|38754.8|43
1710241800000|2024-03-12 11:10:00|38757.9|38754.3|38765.9|38762.3|38766.9|38763.3|38757.9|38754.3|58
1710242100000|2024-03-12 11:15:00|38766.4|38762.8|38751.4|38747.8|38772.4|38768.8|38751.4|38747.8|56
1710242400000|2024-03-12 11:20:00|38750.9|38747.3|38753.9|38750.3|38754.9|38751.3|38743.4|38739.8|23
1710242700000|2024-03-12 11:25:00|38753.4|38749.8|38759.4|38755.8|38762.9|38759.3|38752.9|38749.3|36
1710243000000|2024-03-12 11:30:00|38759.9|38756.3|38766.9|38763.3|38770.9|38767.3|38759.9|38756.3|39
1710243300000|2024-03-12 11:35:00|38766.4|38762.8|38770.9|38767.3|38775.9|38772.3|38766.4|38762.8|108
1710243600000|2024-03-12 11:40:00|38771.4|38767.8|38776.4|38772.8|38776.9|38773.3|38765.4|38761.8|11
1710243900000|2024-03-12 11:45:00|38775.9|38772.3|38767.9|38764.3|38776.4|38772.8|38761.4|38757.8|34
1710244200000|2024-03-12 11:50:00|38767.4|38763.8|38767.9|38764.3|38771.9|38768.3|38761.9|38758.3|17
1710244500000|2024-03-12 11:55:00|38767.4|38763.8|38762.9|38759.3|38768.9|38765.3|38759.9|38756.3|238
1710244800000|2024-03-12 12:00:00|38763.4|38759.8|38770.4|38766.8|38771.4|38767.8|38755.4|38751.8|34
1710245100000|2024-03-12 12:05:00|38771.4|38767.8|38773.9|38770.3|38779.9|38776.3|38766.9|38763.3|49
1710245400000|2024-03-12 12:10:00|38774.4|38770.8|38782.4|38778.8|38788.4|38784.8|38772.9|38769.3|46
1710245700000|2024-03-12 12:15:00|38781.9|38778.3|38781.4|38777.8|38801.4|38797.8|38771.9|38768.3|129
1710246000000|2024-03-12 12:20:00|38781.9|38778.3|38790.4|38786.8|38799.4|38795.8|38781.4|38777.8|339
1710246300000|2024-03-12 12:25:00|38790.9|38787.3|38774.4|38770.8|38791.9|38788.3|38774.4|38770.8|151
1710246600000|2024-03-12 12:30:00|38707.4|38703.8|38817.4|38813.8|38824.4|38820.8|38642.9|38639.3|1263
1710246900000|2024-03-12 12:35:00|38819.4|38815.8|38880.4|38876.8|38883.9|38880.3|38798.9|38795.3|665
1710247200000|2024-03-12 12:40:00|38880.9|38877.3|38898.9|38895.3|38922.4|38918.8|38871.9|38868.3|479
1710247500000|2024-03-12 12:45:00|38898.4|38894.8|38887.4|38883.8|38925.4|38921.8|38885.4|38881.8|968
1710247800000|2024-03-12 12:50:00|38886.9|38883.3|38833.4|38829.8|38893.4|38889.8|38832.9|38829.3|419
1710248100000|2024-03-12 12:55:00|38832.9|38829.3|38843.9|38840.3|38871.9|38868.3|38815.9|38812.3|308
1710248400000|2024-03-12 13:00:00|38844.4|38840.8|38824.4|38820.8|38851.9|38848.3|38806.9|38803.3|197
1710248700000|2024-03-12 13:05:00|38823.4|38819.8|38815.4|38811.8|38835.4|38831.8|38805.9|38802.3|240
1710249000000|2024-03-12 13:10:00|38815.9|38812.3|38813.9|38810.3|38815.9|38812.3|38770.4|38766.8|360
1710249300000|2024-03-12 13:15:00|38813.4|38809.8|38792.9|38789.3|38818.9|38815.3|38790.4|38786.8|136
1710249600000|2024-03-12 13:20:00|38792.4|38788.8|38824.9|38821.3|38831.9|38828.3|38791.4|38787.8|746
1710249900000|2024-03-12 13:25:00|38825.4|38821.8|38855.4|38851.8|38860.9|38857.3|38820.4|38816.8|432
1710250200000|2024-03-12 13:30:00|38854.8|38852.4|38860.8|38858.4|38904.3|38901.9|38842.3|38839.9|1729
1710250500000|2024-03-12 13:35:00|38861.3|38858.9|38728.8|38726.4|38861.3|38858.9|38721.3|38718.9|2105
1710250800000|2024-03-12 13:40:00|38729.3|38726.9|38740.3|38737.9|38766.3|38763.9|38714.3|38711.9|675
1710251100000|2024-03-12 13:45:00|38740.8|38738.4|38725.3|38722.9|38748.8|38746.4|38710.3|38707.9|739
1710251400000|2024-03-12 13:50:00|38725.8|38723.4|38772.3|38769.9|38778.8|38776.4|38725.8|38723.4|832
1710251700000|2024-03-12 13:55:00|38772.8|38770.4|38875.3|38872.9|38884.8|38882.4|38769.8|38767.4|1595
1710252000000|2024-03-12 14:00:00|38874.8|38872.4|38833.4|38831|38895.3|38892.9|38829.9|38827.5|776
1710252300000|2024-03-12 14:05:00|38833.9|38831.5|38862.9|38860.5|38886.4|38884|38821.9|38819.5|1674
1710252600000|2024-03-12 14:10:00|38863.4|38861|38853.4|38851|38871.4|38869|38845.4|38843|439
1710252900000|2024-03-12 14:15:00|38852.4|38850|38868.4|38866|38876.4|38874|38845.9|38843.5|236
1710253200000|2024-03-12 14:20:00|38867.9|38865.5|38928.7|38926.3|38930.2|38927.8|38852.2|38849.8|1190
1710253500000|2024-03-12 14:25:00|38928.2|38925.8|38967.7|38965.3|38976.7|38974.3|38923.2|38920.8|1054
1710253800000|2024-03-12 14:30:00|38968.2|38965.8|39004.2|39001.8|39007.2|39004.8|38966.7|38964.3|1867
1710254100000|2024-03-12 14:35:00|39003.7|39001.3|39010.7|39008.3|39032.2|39029.8|38994.7|38992.3|2389
1710254400000|2024-03-12 14:40:00|39011.7|39009.3|39029.2|39026.8|39033.7|39031.3|39010.7|39008.3|1724
1710254700000|2024-03-12 14:45:00|39029.7|39027.3|39034.2|39031.8|39042.7|39040.3|39001.7|38999.3|1869
1710255000000|2024-03-12 14:50:00|39033.7|39031.3|39072.2|39069.8|39079.2|39076.8|39019.7|39017.3|3634
1710255300000|2024-03-12 14:55:00|39072.7|39070.3|39030.2|39027.8|39077.7|39075.3|39011.2|39008.8|2514
1710255600000|2024-03-12 15:00:00|39030.7|39028.3|38980.7|38978.3|39038.2|39035.8|38978.7|38976.3|2457
1710255900000|2024-03-12 15:05:00|38981.2|38978.8|39018.7|39016.3|39027.2|39024.8|38975.7|38973.3|1790
1710256200000|2024-03-12 15:10:00|39018.2|39015.8|39041.2|39038.8|39045.2|39042.8|39011.7|39009.3|1179
1710256500000|2024-03-12 15:15:00|39040.2|39037.8|39035.7|39033.3|39060.7|39058.3|39030.7|39028.3|1484
1710256800000|2024-03-12 15:20:00|39036.2|39033.8|39013.7|39011.3|39039.2|39036.8|39004.7|39002.3|2266
1710257100000|2024-03-12 15:25:00|39013.2|39010.8|38990.7|38988.3|39021.7|39019.3|38989.7|38987.3|868
1710257400000|2024-03-12 15:30:00|38991.2|38988.8|38994.7|38992.3|39003.7|39001.3|38974.7|38972.3|1851
1710257700000|2024-03-12 15:35:00|38994.2|38991.8|39035.7|39033.3|39040.2|39037.8|38989.7|38987.3|1450
1710258000000|2024-03-12 15:40:00|39033.7|39031.3|38992.2|38989.8|39038.7|39036.3|38980.7|38978.3|1910
1710258300000|2024-03-12 15:45:00|38991.7|38989.3|38960.2|38957.8|38997.7|38995.3|38958.2|38955.8|1712
1710258600000|2024-03-12 15:50:00|38960.7|38958.3|39000.7|38998.3|39006.7|39004.3|38958.7|38956.3|1030
1710258900000|2024-03-12 15:55:00|39000.2|38997.8|38991.7|38989.3|39002.7|39000.3|38983.7|38981.3|1975
1710259200000|2024-03-12 16:00:00|38992.2|38989.8|38945.7|38943.3|38994.2|38991.8|38945.7|38943.3|1549
1710259500000|2024-03-12 16:05:00|38946.2|38943.8|38951.7|38949.3|38978.2|38975.8|38943.7|38941.3|2367
1710259800000|2024-03-12 16:10:00|38952.2|38949.8|38971.2|38968.8|38974.7|38972.3|38952.2|38949.8|596
1710260100000|2024-03-12 16:15:00|38971.7|38969.3|38946.7|38944.3|38972.7|38970.3|38941.2|38938.8|747
1710260400000|2024-03-12 16:20:00|38947.2|38944.8|38936.9|38934.5|38956.4|38954|38934.9|38932.5|1079
1710260700000|2024-03-12 16:25:00|38937.4|38935|38935.4|38933|38944.9|38942.5|38924.4|38922|1569
1710261000000|2024-03-12 16:30:00|38934.9|38932.5|38919.9|38917.5|38935.4|38933|38912.4|38910|1083
1710261300000|2024-03-12 16:35:00|38919.4|38917|38882.9|38880.5|38932.4|38930|38872.9|38870.5|2674
1710261600000|2024-03-12 16:40:00|38882.4|38880|38854.4|38852|38882.4|38880|38850.9|38848.5|1562
1710261900000|2024-03-12 16:45:00|38853.9|38851.5|38832.4|38830|38853.9|38851.5|38807.4|38805|3675
1710262200000|2024-03-12 16:50:00|38834.4|38832|38859.4|38857|38861.4|38859|38824.4|38822|2377
1710262500000|2024-03-12 16:55:00|38859.9|38857.5|38871.9|38869.5|38874.4|38872|38843.4|38841|2114
1710262800000|2024-03-12 17:00:00|38873.4|38871|38849.9|38847.5|38883.4|38881|38834.9|38832.5|3332
1710263100000|2024-03-12 17:05:00|38849.4|38847|38833.9|38831.5|38859.9|38857.5|38825.9|38823.5|2016
1710263400000|2024-03-12 17:10:00|38834.4|38832|38857.4|38855|38858.4|38856|38822.4|38820|1113
1710263700000|2024-03-12 17:15:00|38858.4|38856|38916.4|38914|38918.4|38916|38851.4|38849|1650
1710264000000|2024-03-12 17:20:00|38916.9|38914.5|38936.9|38934.5|38949.4|38947|38915.9|38913.5|1347
1710264300000|2024-03-12 17:25:00|38937.4|38935|38913.9|38911.5|38952.4|38950|38904.4|38902|2124
1710264600000|2024-03-12 17:30:00|38914.4|38912|38924.4|38922|38928.4|38926|38912.4|38910|522
1710264900000|2024-03-12 17:35:00|38923.9|38921.5|38945.4|38943|38958.4|38956|38922.9|38920.5|945
1710265200000|2024-03-12 17:40:00|38945.9|38943.5|38972.4|38970|38973.4|38971|38945.9|38943.5|676
1710265500000|2024-03-12 17:45:00|38971.9|38969.5|38979.4|38977|38986.4|38984|38965.4|38963|1560
1710265800000|2024-03-12 17:50:00|38981.4|38979|38979.4|38977|38984.4|38982|38969.4|38967|1720
1710266100000|2024-03-12 17:55:00|38978.4|38976|38995.4|38993|39015.4|39013|38974.9|38972.5|1253
1710266400000|2024-03-12 18:00:00|38996.4|38994|39000.9|38998.5|39005.4|39003|38988.4|38986|1392
1710266700000|2024-03-12 18:05:00|39001.4|38999|38999.9|38997.5|39007.9|39005.5|38991.4|38989|1080
1710267000000|2024-03-12 18:10:00|39000.4|38998|39000.4|38998|39024.4|39022|38996.4|38994|1259
1710267300000|2024-03-12 18:15:00|38999.9|38997.5|39005.9|39003.5|39010.4|39008|38996.4|38994|660
1710267600000|2024-03-12 18:20:00|39006.4|39004|39022.4|39020|39032.4|39030|39003.9|39001.5|1568
1710267900000|2024-03-12 18:25:00|39022.9|39020.5|39036.4|39034|39038.4|39036|39016.4|39014|752
1710268200000|2024-03-12 18:30:00|39035.9|39033.5|39069.4|39067|39072.9|39070.5|39033.9|39031.5|2019
1710268500000|2024-03-12 18:35:00|39068.9|39066.5|39062.4|39060|39081.4|39079|39045.4|39043|1783
1710268800000|2024-03-12 18:40:00|39061.4|39059|38992.4|38990|39062.9|39060.5|38990.9|38988.5|2142
1710269100000|2024-03-12 18:45:00|38993.4|38991|39045.9|39043.5|39048.4|39046|38991.4|38989|1859
1710269400000|2024-03-12 18:50:00|39045.4|39043|39058.9|39056.5|39065.9|39063.5|39038.9|39036.5|1354
1710269700000|2024-03-12 18:55:00|39059.4|39057|39059.4|39057|39071.9|39069.5|39055.4|39053|1125
1710270000000|2024-03-12 19:00:00|39059.9|39057.5|39057.7|39055.3|39066.4|39064|39043.4|39041|1029
1710270300000|2024-03-12 19:05:00|39057.2|39054.8|39045.7|39043.3|39058.2|39055.8|39035.2|39032.8|697
1710270600000|2024-03-12 19:10:00|39046.2|39043.8|39050.2|39047.8|39057.2|39054.8|39036.2|39033.8|1006
1710270900000|2024-03-12 19:15:00|39050.7|39048.3|39044.2|39041.8|39059.2|39056.8|39030.2|39027.8|986
1710271200000|2024-03-12 19:20:00|39043.7|39041.3|39063.2|39060.8|39068.2|39065.8|39036.7|39034.3|1031
1710271500000|2024-03-12 19:25:00|39062.2|39059.8|39070.2|39067.8|39075.2|39072.8|39058.2|39055.8|905
1710271800000|2024-03-12 19:30:00|39069.7|39067.3|39033.7|39031.3|39070.2|39067.8|39026.2|39023.8|1439
1710272100000|2024-03-12 19:35:00|39033.2|39030.8|39030.7|39028.3|39052.2|39049.8|39020.7|39018.3|1127
1710272400000|2024-03-12 19:40:00|39031.2|39028.8|39020.2|39017.8|39053.2|39050.8|39020.2|39017.8|1190
1710272700000|2024-03-12 19:45:00|39019.2|39016.8|39019.2|39016.8|39035.2|39032.8|39015.2|39012.8|957
1710273000000|2024-03-12 19:50:00|39018.7|39016.3|39040.2|39037.8|39052.2|39049.8|39002.2|38999.8|2940
1710273300000|2024-03-12 19:55:00|39039.7|39037.3|39008.2|39005.8|39059.2|39056.8|39003.2|39000.8|5177
1710273600000|2024-03-12 20:00:00|39007.7|39005.3|39014.8|39010|39020.8|39016|38999.3|38994.5|2157
1710273900000|2024-03-12 20:05:00|39015.8|39011|39020.3|39015.5|39022.8|39018|39006.8|39002|564
1710274200000|2024-03-12 20:10:00|39019.8|39015|39017.3|39012.5|39035.8|39031|39016.8|39012|608
1710274500000|2024-03-12 20:15:00|39016.8|39012|39016.3|39011.5|39022.8|39018|39016.3|39011.5|292
1710274800000|2024-03-12 20:20:00|39015.8|39011|39021.8|39017|39024.3|39019.5|39015.8|39011|151
1710275100000|2024-03-12 20:25:00|39022.3|39017.5|39029.3|39024.5|39031.3|39026.5|39022.3|39017.5|113
1710275400000|2024-03-12 20:30:00|39029.8|39025|39026.8|39022|39030.8|39026|39025.8|39021|152
1710275700000|2024-03-12 20:35:00|39026.3|39021.5|39023.8|39019|39027.8|39023|39023.3|39018.5|644
1710276000000|2024-03-12 20:40:00|39023.3|39018.5|39020.3|39015.5|39024.8|39020|39019.3|39014.5|187
1710276300000|2024-03-12 20:45:00|39020.8|39016|39016.3|39011.5|39021.3|39016.5|39015.8|39011|209
1710276600000|2024-03-12 20:50:00|39016.8|39012|39009.3|39004.5|39019.8|39015|39009.3|39004.5|156
1710276900000|2024-03-12 20:55:00|39009.8|39005|38995.6|38985.8|39011.8|39007|38990.3|38980.5|334
1710277200000|2024-03-12 21:00:00|38995.9|38986.1|38999.7|38989.9|39001.5|38991.7|38995.9|38986.1|0
1710277500000|2024-03-12 21:05:00|38998.7|38988.9|39002.8|38993|39002.8|38993|38998.6|38988.8|0
1710277800000|2024-03-12 21:10:00|39002.9|38993.1|39003.5|38993.7|39003.5|38993.7|39002.3|38992.5|0
1710278100000|2024-03-12 21:15:00|38999.9|38990.1|38999.3|38989.5|39000.7|38990.9|38998.2|38988.4|0
1710278400000|2024-03-12 21:20:00|38999|38989.2|39000.7|38990.9|39003.2|38993.4|38999|38989.2|0
1710278700000|2024-03-12 21:25:00|38999.3|38989.5|39002|38992.2|39002.3|38992.5|38999.3|38989.5|0
1710279000000|2024-03-12 21:30:00|39002.3|38992.5|38998.7|38988.9|39002.3|38992.5|38998.7|38988.9|0
1710279300000|2024-03-12 21:35:00|38998.2|38988.4|38996.5|38986.7|38999|38989.2|38996.5|38986.7|0
1710279600000|2024-03-12 21:40:00|38995.4|38985.6|38996.2|38986.4|38997.9|38988.1|38992.6|38982.8|0
1710279900000|2024-03-12 21:45:00|38996.8|38987|38995.1|38985.3|38998.4|38988.6|38994.5|38984.7|0
1710280200000|2024-03-12 21:50:00|38995.4|38985.6|38995.1|38985.3|38995.6|38985.8|38994|38984.2|0
1710280500000|2024-03-12 21:55:00|38995.4|38985.6|38995.4|38985.6|38996.5|38986.7|38993.2|38983.4|0
1710280800000|2024-03-12 22:00:00|38988.3|38983.5|38981.3|38976.5|38992.3|38987.5|38980.3|38975.5|207
1710281100000|2024-03-12 22:05:00|38982.3|38977.5|38982.3|38977.5|38982.8|38978|38978.3|38973.5|131
1710281400000|2024-03-12 22:10:00|38982.8|38978|38991.3|38986.5|38991.8|38987|38980.3|38975.5|140
1710281700000|2024-03-12 22:15:00|38991.8|38987|38996.8|38992|38997.3|38992.5|38990.8|38986|58
1710282000000|2024-03-12 22:20:00|38997.3|38992.5|39005.7|39000.9|39006.2|39001.4|38997.3|38992.5|55
1710282300000|2024-03-12 22:25:00|39006.2|39001.4|39006.7|39001.9|39009.7|39004.9|39004.7|38999.9|48
1710282600000|2024-03-12 22:30:00|39007.2|39002.4|39011.7|39006.9|39012.7|39007.9|39006.7|39001.9|61
1710282900000|2024-03-12 22:35:00|39011.2|39006.4|39013.2|39008.4|39017.7|39012.9|39010.7|39005.9|64
1710283200000|2024-03-12 22:40:00|39012.7|39007.9|39011.7|39006.9|39013.2|39008.4|39003.7|38998.9|72
1710283500000|2024-03-12 22:45:00|39012.2|39007.4|39014.2|39009.4|39015.2|39010.4|39011.7|39006.9|32
1710283800000|2024-03-12 22:50:00|39014.7|39009.9|39013.7|39008.9|39021.7|39016.9|39013.2|39008.4|76
1710284100000|2024-03-12 22:55:00|39014.2|39009.4|39009.7|39004.9|39014.7|39009.9|39009.2|39004.4|58
1710284400000|2024-03-12 23:00:00|39009.2|39004.4|39011.7|39006.9|39013.2|39008.4|39003.7|38998.9|82
1710284700000|2024-03-12 23:05:00|39011.2|39006.4|39011.2|39006.4|39013.7|39008.9|39009.7|39004.9|44
1710285000000|2024-03-12 23:10:00|39011.7|39006.9|39015.7|39010.9|39016.7|39011.9|39011.2|39006.4|44
1710285300000|2024-03-12 23:15:00|39016.2|39011.4|39020.7|39015.9|39021.7|39016.9|39016.2|39011.4|47
1710285600000|2024-03-12 23:20:00|39021.2|39016.4|39027.7|39022.9|39031.2|39026.4|39021.2|39016.4|65
1710285900000|2024-03-12 23:25:00|39027.2|39022.4|39022.7|39017.9|39029.2|39024.4|39021.2|39016.4|32
1710286200000|2024-03-12 23:30:00|39023.2|39018.4|39021.2|39016.4|39025.2|39020.4|39018.2|39013.4|57
1710286500000|2024-03-12 23:35:00|39020.7|39015.9|39013.7|39008.9|39021.2|39016.4|39012.7|39007.9|61
1710286800000|2024-03-12 23:40:00|39014.2|39009.4|39010.2|39005.4|39016.2|39011.4|39009.2|39004.4|45
1710287100000|2024-03-12 23:45:00|39010.7|39005.9|39009.2|39004.4|39011.7|39006.9|39007.2|39002.4|67
1710287400000|2024-03-12 23:50:00|39009.7|39004.9|39009.7|39004.9|39010.7|39005.9|39006.7|39001.9|72
1710287700000|2024-03-12 23:55:00|39010.2|39005.4|39010.7|39005.9|39015.2|39010.4|39008.2|39003.4|73
1710288000000|2024-03-13 00:00:00|39011.2|39006.4|39010.2|39005.4|39014.7|39009.9|39007.2|39002.4|78
1710288300000|2024-03-13 00:05:00|39010.7|39005.9|39007.2|39002.4|39014.7|39009.9|39007.2|39002.4|48
1710288600000|2024-03-13 00:10:00|39007.7|39002.9|39006.7|39001.9|39008.2|39003.4|39006.2|39001.4|39
1710288900000|2024-03-13 00:15:00|39007.2|39002.4|39014.2|39009.4|39015.7|39010.9|39006.2|39001.4|50
1710289200000|2024-03-13 00:20:00|39013.7|39008.9|39018.2|39013.4|39020.2|39015.4|39012.2|39007.4|53
1710289500000|2024-03-13 00:25:00|39017.7|39012.9|39015.2|39010.4|39018.2|39013.4|39013.7|39008.9|30
1710289800000|2024-03-13 00:30:00|39013.7|39008.9|39013.2|39008.4|39014.7|39009.9|39010.7|39005.9|41
1710290100000|2024-03-13 00:35:00|39012.7|39007.9|39009.7|39004.9|39013.2|39008.4|39008.2|39003.4|36
1710290400000|2024-03-13 00:40:00|39010.2|39005.4|38997.2|38992.4|39010.2|39005.4|38993.2|38988.4|115
1710290700000|2024-03-13 00:45:00|38997.7|38992.9|39002.7|38997.9|39006.2|39001.4|38997.7|38992.9|69
1710291000000|2024-03-13 00:50:00|39002.2|38997.4|39000.7|38995.9|39003.7|38998.9|38998.2|38993.4|31
1710291300000|2024-03-13 00:55:00|39000.2|38995.4|38995.7|38990.9|39000.7|38995.9|38993.7|38988.9|54
1710291600000|2024-03-13 01:00:00|38995.2|38990.4|38993.2|38988.4|38996.2|38991.4|38988.2|38983.4|114
1710291900000|2024-03-13 01:05:00|38992.7|38987.9|38990.2|38985.4|38993.2|38988.4|38988.2|38983.4|52
1710292200000|2024-03-13 01:10:00|38989.7|38984.9|38990.2|38985.4|38994.2|38989.4|38988.2|38983.4|42
1710292500000|2024-03-13 01:15:00|38989.7|38984.9|38992.7|38987.9|38993.7|38988.9|38989.2|38984.4|38
1710292800000|2024-03-13 01:20:00|38992.2|38987.4|38989.2|38984.4|38992.2|38987.4|38984.2|38979.4|76
1710293100000|2024-03-13 01:25:00|38988.7|38983.9|38985.2|38980.4|38988.7|38983.9|38984.2|38979.4|70
1710293400000|2024-03-13 01:30:00|38985.7|38980.9|38985.7|38980.9|38989.2|38984.4|38983.7|38978.9|38
1710293700000|2024-03-13 01:35:00|38986.2|38981.4|38983.7|38978.9|38988.2|38983.4|38982.2|38977.4|112
1710294000000|2024-03-13 01:40:00|38983.2|38978.4|38980.7|38975.9|38985.7|38980.9|38979.7|38974.9|30
1710294300000|2024-03-13 01:45:00|38980.2|38975.4|38981.7|38976.9|38982.2|38977.4|38978.7|38973.9|45
1710294600000|2024-03-13 01:50:00|38982.2|38977.4|38984.2|38979.4|38986.2|38981.4|38979.2|38974.4|59
1710294900000|2024-03-13 01:55:00|38984.7|38979.9|38986.7|38981.9|38988.7|38983.9|38983.2|38978.4|45
1710295200000|2024-03-13 02:00:00|38987.2|38982.4|38984.2|38979.4|38988.2|38983.4|38983.7|38978.9|45
1710295500000|2024-03-13 02:05:00|38984.7|38979.9|38986.2|38981.4|38986.2|38981.4|38984.2|38979.4|18
1710295800000|2024-03-13 02:10:00|38986.7|38981.9|38989.2|38984.4|38993.2|38988.4|38986.2|38981.4|52
1710296100000|2024-03-13 02:15:00|38989.7|38984.9|38986.2|38981.4|38990.2|38985.4|38985.2|38980.4|42
1710296400000|2024-03-13 02:20:00|38986.7|38981.9|38987.7|38982.9|38989.2|38984.4|38984.2|38979.4|32
1710296700000|2024-03-13 02:25:00|38987.2|38982.4|38982.2|38977.4|38987.7|38982.9|38982.2|38977.4|46
1710297000000|2024-03-13 02:30:00|38981.7|38976.9|38981.7|38976.9|38983.2|38978.4|38979.2|38974.4|81
1710297300000|2024-03-13 02:35:00|38981.2|38976.4|38974.2|38969.4|38983.2|38978.4|38973.7|38968.9|152
1710297600000|2024-03-13 02:40:00|38974.7|38969.9|38979.7|38974.9|38980.7|38975.9|38973.2|38968.4|41
1710297900000|2024-03-13 02:45:00|38979.2|38974.4|38969.2|38964.4|38979.2|38974.4|38969.2|38964.4|74
1710298200000|2024-03-13 02:50:00|38969.7|38964.9|38977.7|38972.9|38978.2|38973.4|38969.7|38964.9|44
1710298500000|2024-03-13 02:55:00|38977.2|38972.4|38971.2|38966.4|38977.2|38972.4|38971.2|38966.4|39
1710298800000|2024-03-13 03:00:00|38971.7|38966.9|38971.2|38966.4|38974.2|38969.4|38969.2|38964.4|55
1710299100000|2024-03-13 03:05:00|38970.7|38965.9|38967.2|38962.4|38972.2|38967.4|38966.2|38961.4|55
1710299400000|2024-03-13 03:10:00|38966.7|38961.9|38967.7|38962.9|38970.7|38965.9|38966.2|38961.4|91
1710299700000|2024-03-13 03:15:00|38967.2|38962.4|38969.7|38964.9|38970.7|38965.9|38963.2|38958.4|80
1710300000000|2024-03-13 03:20:00|38970.2|38965.4|38975.7|38970.9|38977.7|38972.9|38970.2|38965.4|37
1710300300000|2024-03-13 03:25:00|38975.2|38970.4|38978.7|38973.9|38980.2|38975.4|38973.2|38968.4|51
1710300600000|2024-03-13 03:30:00|38978.2|38973.4|38980.7|38975.9|38984.2|38979.4|38977.2|38972.4|64
1710300900000|2024-03-13 03:35:00|38980.2|38975.4|38974.2|38969.4|38981.2|38976.4|38974.2|38969.4|32
1710301200000|2024-03-13 03:40:00|38974.7|38969.9|38976.7|38971.9|38976.7|38971.9|38970.2|38965.4|44
1710301500000|2024-03-13 03:45:00|38977.2|38972.4|38983.7|38978.9|38985.2|38980.4|38976.7|38971.9|40
1710301800000|2024-03-13 03:50:00|38984.2|38979.4|38986.7|38981.9|38987.2|38982.4|38982.2|38977.4|55
1710302100000|2024-03-13 03:55:00|38986.2|38981.4|38985.2|38980.4|38986.2|38981.4|38984.2|38979.4|7
1710302400000|2024-03-13 04:00:00|38984.7|38979.9|38988.7|38983.9|38989.7|38984.9|38984.2|38979.4|44
1710302700000|2024-03-13 04:05:00|38988.2|38983.4|38990.2|38985.4|38991.2|38986.4|38988.2|38983.4|21
1710303000000|2024-03-13 04:10:00|38990.7|38985.9|38994.7|38989.9|38998.2|38993.4|38989.2|38984.4|96
1710303300000|2024-03-13 04:15:00|38994.2|38989.4|38989.7|38984.9|38995.2|38990.4|38989.2|38984.4|24
1710303600000|2024-03-13 04:20:00|38990.2|38985.4|38990.2|38985.4|38991.2|38986.4|38989.2|38984.4|17
1710303900000|2024-03-13 04:25:00|38989.7|38984.9|38991.7|38986.9|38992.2|38987.4|38988.2|38983.4|34
1710304200000|2024-03-13 04:30:00|38991.2|38986.4|38992.2|38987.4|38992.2|38987.4|38990.2|38985.4|15
1710304500000|2024-03-13 04:35:00|38991.7|38986.9|38993.2|38988.4|38994.2|38989.4|38990.2|38985.4|25
1710304800000|2024-03-13 04:40:00|38993.7|38988.9|38996.7|38991.9|38997.2|38992.4|38993.2|38988.4|36
1710305100000|2024-03-13 04:45:00|38997.2|38992.4|38998.7|38993.9|39000.2|38995.4|38997.2|38992.4|45
1710305400000|2024-03-13 04:50:00|38998.2|38993.4|39002.2|38997.4|39003.2|38998.4|38997.7|38992.9|38
1710305700000|2024-03-13 04:55:00|39001.7|38996.9|39002.2|38997.4|39002.2|38997.4|38998.7|38993.9|51
1710306000000|2024-03-13 05:00:00|39002.7|38997.9|39002.7|38997.9|39005.2|39000.4|39001.2|38996.4|60
1710306300000|2024-03-13 05:05:00|39003.2|38998.4|39008.2|39003.4|39011.2|39006.4|39002.7|38997.9|75
1710306600000|2024-03-13 05:10:00|39007.7|39002.9|39004.7|38999.9|39008.2|39003.4|39003.7|38998.9|56
1710306900000|2024-03-13 05:15:00|39004.2|38999.4|39001.7|38996.9|39004.7|38999.9|39000.2|38995.4|63
1710307200000|2024-03-13 05:20:00|39002.2|38997.4|39006.2|39001.4|39007.2|39002.4|39001.2|38996.4|65
1710307500000|2024-03-13 05:25:00|39006.7|39001.9|39010.2|39005.4|39013.2|39008.4|39005.7|39000.9|92
1710307800000|2024-03-13 05:30:00|39010.7|39005.9|39007.7|39002.9|39010.7|39005.9|39005.7|39000.9|66
1710308100000|2024-03-13 05:35:00|39008.2|39003.4|39011.2|39006.4|39015.2|39010.4|39006.2|39001.4|63
1710308400000|2024-03-13 05:40:00|39010.7|39005.9|39007.2|39002.4|39012.2|39007.4|39006.7|39001.9|74
1710308700000|2024-03-13 05:45:00|39007.7|39002.9|39012.7|39007.9|39012.7|39007.9|39007.7|39002.9|55
1710309000000|2024-03-13 05:50:00|39012.2|39007.4|39014.2|39009.4|39015.7|39010.9|39011.7|39006.9|30
1710309300000|2024-03-13 05:55:00|39013.7|39008.9|39016.2|39011.4|39021.2|39016.4|39012.2|39007.4|124
1710309600000|2024-03-13 06:00:00|39015.6|39012|39010.6|39007|39016.1|39012.5|39006.6|39003|82
1710309900000|2024-03-13 06:05:00|39011.1|39007.5|39011.6|39008|39014.1|39010.5|39010.6|39007|65
1710310200000|2024-03-13 06:10:00|39012.1|39008.5|39009.6|39006|39012.1|39008.5|39006.6|39003|36
1710310500000|2024-03-13 06:15:00|39010.1|39006.5|39007.6|39004|39010.1|39006.5|39004.6|39001|52
1710310800000|2024-03-13 06:20:00|39007.1|39003.5|39001.1|38997.5|39008.1|39004.5|39000.1|38996.5|80
1710311100000|2024-03-13 06:25:00|39000.6|38997|38997.1|38993.5|39001.1|38997.5|38995.6|38992|59
1710311400000|2024-03-13 06:30:00|38996.6|38993|39003.6|39000|39003.6|39000|38996.6|38993|72
1710311700000|2024-03-13 06:35:00|39004.1|39000.5|39006.6|39003|39007.1|39003.5|39002.6|38999|74
1710312000000|2024-03-13 06:40:00|39006.1|39002.5|39003.1|38999.5|39006.1|39002.5|39001.1|38997.5|59
1710312300000|2024-03-13 06:45:00|39002.6|38999|39000.6|38997|39006.1|39002.5|38999.6|38996|77
1710312600000|2024-03-13 06:50:00|39000.1|38996.5|39007.6|39004|39008.1|39004.5|39000.1|38996.5|78
1710312900000|2024-03-13 06:55:00|39008.1|39004.5|39006.1|39002.5|39010.1|39006.5|39004.1|39000.5|54
1710313200000|2024-03-13 07:00:00|39006.6|39003|39019.6|39016|39024.6|39021|39006.1|39002.5|295
1710313500000|2024-03-13 07:05:00|39020.1|39016.5|39020.1|39016.5|39029.1|39025.5|39014.6|39011|127
1710313800000|2024-03-13 07:10:00|39020.6|39017|39028.1|39024.5|39029.6|39026|39018.1|39014.5|71
1710314100000|2024-03-13 07:15:00|39028.6|39025|39035.6|39032|39035.6|39032|39022.1|39018.5|252
1710314400000|2024-03-13 07:20:00|39035.1|39031.5|39033.6|39030|39040.6|39037|39031.6|39028|209
1710314700000|2024-03-13 07:25:00|39034.6|39031|39034.6|39031|39037.1|39033.5|39031.1|39027.5|101
1710315000000|2024-03-13 07:30:00|39034.1|39030.5|39024.1|39020.5|39036.1|39032.5|39021.6|39018|151
1710315300000|2024-03-13 07:35:00|39024.6|39021|39023.6|39020|39030.1|39026.5|39022.6|39019|117
1710315600000|2024-03-13 07:40:00|39024.1|39020.5|39018.1|39014.5|39024.6|39021|39016.1|39012.5|98
1710315900000|2024-03-13 07:45:00|39018.6|39015|39021.6|39018|39022.1|39018.5|39016.6|39013|78
1710316200000|2024-03-13 07:50:00|39022.1|39018.5|39023.6|39020|39025.6|39022|39020.1|39016.5|79
1710316500000|2024-03-13 07:55:00|39023.1|39019.5|39016.6|39013|39025.6|39022|39016.6|39013|247
1710316800000|2024-03-13 08:00:00|39017.1|39013.5|39022.1|39018.5|39029.1|39025.5|39015.6|39012|698
1710317100000|2024-03-13 08:05:00|39021.6|39018|39026.1|39022.5|39027.6|39024|39013.6|39010|338
1710317400000|2024-03-13 08:10:00|39026.6|39023|39013.1|39009.5|39028.1|39024.5|39013.1|39009.5|238
1710317700000|2024-03-13 08:15:00|39012.6|39009|39027.6|39024|39030.1|39026.5|39012.6|39009|251
1710318000000|2024-03-13 08:20:00|39027.1|39023.5|39013.1|39009.5|39034.1|39030.5|39012.6|39009|292
1710318300000|2024-03-13 08:25:00|39013.6|39010|39003.1|38999.5|39013.6|39010|39002.6|38999|324
1710318600000|2024-03-13 08:30:00|39003.6|39000|39014.1|39010.5|39017.1|39013.5|38998.6|38995|366
1710318900000|2024-03-13 08:35:00|39014.6|39011|39010.6|39007|39016.6|39013|39008.6|39005|154
1710319200000|2024-03-13 08:40:00|39011.6|39008|39010.6|39007|39020.6|39017|39009.1|39005.5|146
1710319500000|2024-03-13 08:45:00|39011.1|39007.5|39010.6|39007|39014.6|39011|39007.1|39003.5|127
1710319800000|2024-03-13 08:50:00|39010.1|39006.5|39012.1|39008.5|39014.6|39011|39001.6|38998|161
1710320100000|2024-03-13 08:55:00|39012.6|39009|39016.6|39013|39018.6|39015|39009.6|39006|155
1710320400000|2024-03-13 09:00:00|39017.1|39013.5|39025.1|39021.5|39028.6|39025|39017.1|39013.5|305
1710320700000|2024-03-13 09:05:00|39025.6|39022|39024.6|39021|39031.1|39027.5|39021.6|39018|265
1710321000000|2024-03-13 09:10:00|39025.1|39021.5|39041.6|39038|39042.6|39039|39023.6|39020|218
1710321300000|2024-03-13 09:15:00|39042.1|39038.5|39029.6|39026|39044.6|39041|39013.6|39010|451
1710321600000|2024-03-13 09:20:00|39029.1|39025.5|39028.1|39024.5|39032.6|39029|39019.6|39016|119
1710321900000|2024-03-13 09:25:00|39027.6|39024|39042.6|39039|39045.6|39042|39021.1|39017.5|113
1710322200000|2024-03-13 09:30:00|39043.1|39039.5|39025.6|39022|39043.1|39039.5|39023.6|39020|341
1710322500000|2024-03-13 09:35:00|39025.1|39021.5|39037.1|39033.5|39041.1|39037.5|39024.6|39021|172
1710322800000|2024-03-13 09:40:00|39037.6|39034|39034.1|39030.5|39042.6|39039|39031.6|39028|259
1710323100000|2024-03-13 09:45:00|39034.6|39031|39029.1|39025.5|39038.6|39035|39024.6|39021|95
1710323400000|2024-03-13 09:50:00|39029.6|39026|39024.1|39020.5|39031.6|39028|39018.6|39015|165
1710323700000|2024-03-13 09:55:00|39024.6|39021|39030.1|39026.5|39032.1|39028.5|39020.6|39017|143
1710324000000|2024-03-13 10:00:00|39029.6|39026|39038.1|39034.5|39044.6|39041|39025.1|39021.5|247
1710324300000|2024-03-13 10:05:00|39038.6|39035|39023.6|39020|39040.6|39037|39022.6|39019|126
1710324600000|2024-03-13 10:10:00|39024.1|39020.5|39026.1|39022.5|39032.6|39029|39023.6|39020|179
1710324900000|2024-03-13 10:15:00|39026.6|39023|39026.1|39022.5|39027.6|39024|39021.6|39018|121
1710325200000|2024-03-13 10:20:00|39026.6|39023|39036.6|39033|39036.6|39033|39025.6|39022|100
1710325500000|2024-03-13 10:25:00|39037.1|39033.5|39040.1|39036.5|39041.1|39037.5|39032.6|39029|137
1710325800000|2024-03-13 10:30:00|39039.6|39036|39035.6|39032|39043.1|39039.5|39035.6|39032|97
1710326100000|2024-03-13 10:35:00|39036.1|39032.5|39045.6|39042|39046.6|39043|39035.6|39032|105
1710326400000|2024-03-13 10:40:00|39046.1|39042.5|39056.6|39053|39058.6|39055|39045.1|39041.5|191
1710326700000|2024-03-13 10:45:00|39057.1|39053.5|39055.1|39051.5|39058.6|39055|39052.1|39048.5|161
1710327000000|2024-03-13 10:50:00|39055.6|39052|39053.1|39049.5|39056.6|39053|39049.6|39046|191
1710327300000|2024-03-13 10:55:00|39053.6|39050|39052.1|39048.5|39055.6|39052|39048.6|39045|133
1710327600000|2024-03-13 11:00:00|39052.6|39049|39042.1|39038.5|39052.6|39049|39038.6|39035|223
1710327900000|2024-03-13 11:05:00|39042.6|39039|39041.1|39037.5|39045.1|39041.5|39034.6|39031|293
1710328200000|2024-03-13 11:10:00|39041.6|39038|39039.6|39036|39043.1|39039.5|39037.6|39034|211
1710328500000|2024-03-13 11:15:00|39040.1|39036.5|39045.6|39042|39050.6|39047|39039.6|39036|111
1710328800000|2024-03-13 11:20:00|39045.1|39041.5|39055.6|39052|39057.6|39054|39044.1|39040.5|251
1710329100000|2024-03-13 11:25:00|39054.6|39051|39059.6|39056|39059.6|39056|39051.1|39047.5|201
1710329400000|2024-03-13 11:30:00|39060.6|39057|39056.1|39052.5|39060.6|39057|39049.1|39045.5|223
1710329700000|2024-03-13 11:35:00|39055.6|39052|39057.1|39053.5|39058.6|39055|39054.1|39050.5|94
1710330000000|2024-03-13 11:40:00|39057.6|39054|39059.1|39055.5|39061.6|39058|39053.6|39050|151
1710330300000|2024-03-13 11:45:00|39059.6|39056|39056.6|39053|39060.6|39057|39053.1|39049.5|91
1710330600000|2024-03-13 11:50:00|39055.6|39052|39049.6|39046|39055.6|39052|39046.1|39042.5|127
1710330900000|2024-03-13 11:55:00|39049.1|39045.5|39037.1|39033.5|39050.6|39047|39036.6|39033|160
1710331200000|2024-03-13 12:00:00|39036.6|39033|39028.1|39024.5|39039.6|39036|39022.1|39018.5|494
1710331500000|2024-03-13 12:05:00|39026.6|39023|39027.1|39023.5|39032.6|39029|39024.6|39021|381
1710331800000|2024-03-13 12:10:00|39027.6|39024|39033.1|39029.5|39041.6|39038|39027.6|39024|265
1710332100000|2024-03-13 12:15:00|39033.6|39030|39022.6|39019|39037.6|39034|39019.1|39015.5|381
1710332400000|2024-03-13 12:20:00|39023.1|39019.5|39026.6|39023|39027.6|39024|39016.6|39013|245
1710332700000|2024-03-13 12:25:00|39026.1|39022.5|39027.1|39023.5|39030.6|39027|39019.1|39015.5|339
1710333000000|2024-03-13 12:30:00|39027.6|39024|39027.1|39023.5|39038.1|39034.5|39024.1|39020.5|611
1710333300000|2024-03-13 12:35:00|39026.6|39023|39026.1|39022.5|39029.6|39026|39019.6|39016|241
1710333600000|2024-03-13 12:40:00|39025.6|39022|39037.6|39034|39040.1|39036.5|39022.6|39019|231
1710333900000|2024-03-13 12:45:00|39037.1|39033.5|39044.6|39041|39045.6|39042|39034.6|39031|307
1710334200000|2024-03-13 12:50:00|39044.1|39040.5|39048.6|39045|39055.1|39051.5|39044.1|39040.5|191
1710334500000|2024-03-13 12:55:00|39049.1|39045.5|39053.6|39050|39054.6|39051|39040.6|39037|223
1710334800000|2024-03-13 13:00:00|39053.1|39049.5|39055.6|39052|39056.6|39053|39049.1|39045.5|290
1710335100000|2024-03-13 13:05:00|39055.1|39051.5|39056.1|39052.5|39057.6|39054|39051.1|39047.5|243
1710335400000|2024-03-13 13:10:00|39055.6|39052|39051.1|39047.5|39058.6|39055|39048.6|39045|306
1710335700000|2024-03-13 13:15:00|39050.6|39047|39047.1|39043.5|39055.1|39051.5|39046.1|39042.5|322
1710336000000|2024-03-13 13:20:00|39046.6|39043|39063.1|39059.5|39065.1|39061.5|39044.6|39041|325
1710336300000|2024-03-13 13:25:00|39062.6|39059|39098.1|39094.5|39099.1|39095.5|39059.6|39056|1003
1710336600000|2024-03-13 13:30:00|39097.5|39095.1|39071.5|39069.1|39104.5|39102.1|39066|39063.6|5238
1710336900000|2024-03-13 13:35:00|39072|39069.6|39049.5|39047.1|39080|39077.6|39026|39023.6|2799
1710337200000|2024-03-13 13:40:00|39049|39046.6|39048.5|39046.1|39059|39056.6|39036|39033.6|2803
1710337500000|2024-03-13 13:45:00|39049|39046.6|39071|39068.6|39085|39082.6|39049|39046.6|2242
1710337800000|2024-03-13 13:50:00|39070.5|39068.1|39059.6|39057.2|39075.6|39073.2|39050.1|39047.7|1332
1710338100000|2024-03-13 13:55:00|39060.1|39057.7|39085.6|39083.2|39089.1|39086.7|39058.1|39055.7|1422
1710338400000|2024-03-13 14:00:00|39086.6|39084.2|39079.1|39076.7|39101.1|39098.7|39071.1|39068.7|2355
1710338700000|2024-03-13 14:05:00|39079.6|39077.2|39114.6|39112.2|39123.1|39120.7|39078.6|39076.2|1726
1710339000000|2024-03-13 14:10:00|39115.1|39112.7|39124.1|39121.7|39143.6|39141.2|39110.6|39108.2|2551
1710339300000|2024-03-13 14:15:00|39124.6|39122.2|39135.1|39132.7|39142.1|39139.7|39116.1|39113.7|2090
1710339600000|2024-03-13 14:20:00|39134.6|39132.2|39150.1|39147.7|39165.1|39162.7|39131.1|39128.7|2375
1710339900000|2024-03-13 14:25:00|39149.1|39146.7|39156.1|39153.7|39165.1|39162.7|39143.1|39140.7|1449
1710340200000|2024-03-13 14:30:00|39155.6|39153.2|39163.3|39160.9|39166.1|39163.7|39148.1|39145.7|1488
1710340500000|2024-03-13 14:35:00|39163.8|39161.4|39141.3|39138.9|39173.3|39170.9|39140.8|39138.4|1955
1710340800000|2024-03-13 14:40:00|39140.8|39138.4|39134.3|39131.9|39141.3|39138.9|39123.3|39120.9|1271
1710341100000|2024-03-13 14:45:00|39134.8|39132.4|39121.3|39118.9|39149.3|39146.9|39120.3|39117.9|1354
1710341400000|2024-03-13 14:50:00|39123.3|39120.9|39133.3|39130.9|39139.3|39136.9|39113.3|39110.9|1954
1710341700000|2024-03-13 14:55:00|39132.8|39130.4|39144.3|39141.9|39148.3|39145.9|39116.3|39113.9|1662
1710342000000|2024-03-13 15:00:00|39143.8|39141.4|39141.3|39138.9|39148.3|39145.9|39129.3|39126.9|1972
1710342300000|2024-03-13 15:05:00|39141.8|39139.4|39140.3|39137.9|39143.8|39141.4|39124.8|39122.4|1143
1710342600000|2024-03-13 15:10:00|39140.8|39138.4|39158.3|39155.9|39160.8|39158.4|39139.3|39136.9|1118
1710342900000|2024-03-13 15:15:00|39157.8|39155.4|39176.8|39174.4|39181.3|39178.9|39155.3|39152.9|1130
1710343200000|2024-03-13 15:20:00|39177.3|39174.9|39171.3|39168.9|39193.3|39190.9|39169.3|39166.9|2001
1710343500000|2024-03-13 15:25:00|39171.8|39169.4|39151.3|39148.9|39175.8|39173.4|39149.3|39146.9|1229
1710343800000|2024-03-13 15:30:00|39151.8|39149.4|39157.3|39154.9|39170.8|39168.4|39141.3|39138.9|1485
1710344100000|2024-03-13 15:35:00|39157.8|39155.4|39163.3|39160.9|39174.3|39171.9|39156.3|39153.9|936
1710344400000|2024-03-13 15:40:00|39165.3|39162.9|39163.3|39160.9|39174.3|39171.9|39160.8|39158.4|1166
1710344700000|2024-03-13 15:45:00|39163.8|39161.4|39160.8|39158.4|39166.3|39163.9|39150.3|39147.9|1034
1710345000000|2024-03-13 15:50:00|39161.3|39158.9|39161.8|39159.4|39166.8|39164.4|39158.8|39156.4|731
1710345300000|2024-03-13 15:55:00|39162.3|39159.9|39159.8|39157.4|39169.3|39166.9|39151.8|39149.4|1209
1710345600000|2024-03-13 16:00:00|39159.3|39156.9|39154.3|39151.9|39170.3|39167.9|39154.3|39151.9|1811
1710345900000|2024-03-13 16:05:00|39153.8|39151.4|39156.8|39154.4|39167.3|39164.9|39150.8|39148.4|867
1710346200000|2024-03-13 16:10:00|39156.3|39153.9|39164.8|39162.4|39179.8|39177.4|39154.3|39151.9|1035
1710346500000|2024-03-13 16:15:00|39165.3|39162.9|39180.3|39177.9|39183.3|39180.9|39163.3|39160.9|733
1710346800000|2024-03-13 16:20:00|39180.8|39178.4|39180.3|39177.9|39195.3|39192.9|39175.3|39172.9|1443
1710347100000|2024-03-13 16:25:00|39180.8|39178.4|39172.3|39169.9|39189.3|39186.9|39171.3|39168.9|855
1710347400000|2024-03-13 16:30:00|39173.3|39170.9|39164.3|39161.9|39183.3|39180.9|39157.8|39155.4|793
1710347700000|2024-03-13 16:35:00|39163.8|39161.4|39174.3|39171.9|39176.8|39174.4|39162.3|39159.9|857
1710348000000|2024-03-13 16:40:00|39174.8|39172.4|39159.7|39157.3|39175.8|39173.4|39156.7|39154.3|1141
1710348300000|2024-03-13 16:45:00|39159.2|39156.8|39173.7|39171.3|39183.7|39181.3|39157.7|39155.3|1780
1710348600000|2024-03-13 16:50:00|39173.2|39170.8|39154.7|39152.3|39180.7|39178.3|39145.7|39143.3|837
1710348900000|2024-03-13 16:55:00|39154.2|39151.8|39137.7|39135.3|39159.7|39157.3|39135.7|39133.3|974
1710349200000|2024-03-13 17:00:00|39137.6|39135.2|39156.6|39154.2|39163.1|39160.7|39125.6|39123.2|2590
1710349500000|2024-03-13 17:05:00|39157.1|39154.7|39184.6|39182.2|39198.1|39195.7|39155.6|39153.2|1546
1710349800000|2024-03-13 17:10:00|39184.1|39181.7|39196.6|39194.2|39200.6|39198.2|39182.6|39180.2|903
1710350100000|2024-03-13 17:15:00|39197.1|39194.7|39170.6|39168.2|39199.1|39196.7|39166.6|39164.2|921
1710350400000|2024-03-13 17:20:00|39171.1|39168.7|39200.6|39198.2|39203.6|39201.2|39169.6|39167.2|720
1710350700000|2024-03-13 17:25:00|39201.1|39198.7|39179.6|39177.2|39207.6|39205.2|39179.1|39176.7|1409
1710351000000|2024-03-13 17:30:00|39180.6|39178.2|39143.6|39141.2|39182.6|39180.2|39138.6|39136.2|1484
1710351300000|2024-03-13 17:35:00|39144.6|39142.2|39137.1|39134.7|39153.6|39151.2|39135.1|39132.7|784
1710351600000|2024-03-13 17:40:00|39137.6|39135.2|39124.1|39121.7|39149.6|39147.2|39121.1|39118.7|784
1710351900000|2024-03-13 17:45:00|39123.6|39121.2|39131.6|39129.2|39140.6|39138.2|39118.6|39116.2|958
1710352200000|2024-03-13 17:50:00|39132.1|39129.7|39140.6|39138.2|39143.6|39141.2|39125.6|39123.2|541
1710352500000|2024-03-13 17:55:00|39141.1|39138.7|39143.1|39140.7|39157.6|39155.2|39139.1|39136.7|863
1710352800000|2024-03-13 18:00:00|39142.6|39140.2|39130.1|39127.7|39148.6|39146.2|39129.6|39127.2|685
1710353100000|2024-03-13 18:05:00|39130.6|39128.2|39126.6|39124.2|39137.6|39135.2|39122.6|39120.2|593
1710353400000|2024-03-13 18:10:00|39127.1|39124.7|39123.1|39120.7|39133.6|39131.2|39121.6|39119.2|528
1710353700000|2024-03-13 18:15:00|39122.6|39120.2|39113.6|39111.2|39129.6|39127.2|39112.6|39110.2|556
1710354000000|2024-03-13 18:20:00|39114|39111.6|39115|39112.6|39120.5|39118.1|39109|39106.6|460
1710354300000|2024-03-13 18:25:00|39114.5|39112.1|39112|39109.6|39125|39122.6|39107|39104.6|594
1710354600000|2024-03-13 18:30:00|39113|39110.6|39122|39119.6|39125|39122.6|39109.5|39107.1|438
1710354900000|2024-03-13 18:35:00|39122.5|39120.1|39117|39114.6|39126|39123.6|39114|39111.6|490
1710355200000|2024-03-13 18:40:00|39118|39115.6|39100|39097.6|39122|39119.6|39095|39092.6|751
1710355500000|2024-03-13 18:45:00|39099.5|39097.1|39096.5|39094.1|39105|39102.6|39091|39088.6|765
1710355800000|2024-03-13 18:50:00|39097|39094.6|39097|39094.6|39107|39104.6|39090|39087.6|660
1710356100000|2024-03-13 18:55:00|39096.5|39094.1|39081|39078.6|39099|39096.6|39071.5|39069.1|1504
1710356400000|2024-03-13 19:00:00|39080.5|39078.1|39073|39070.6|39085|39082.6|39069.5|39067.1|835
1710356700000|2024-03-13 19:05:00|39074|39071.6|39071|39068.6|39074|39071.6|39051|39048.6|1208
1710357000000|2024-03-13 19:10:00|39071.5|39069.1|39062.5|39060.1|39074|39071.6|39050|39047.6|1110
1710357300000|2024-03-13 19:15:00|39063|39060.6|39067|39064.6|39079|39076.6|39060.5|39058.1|1033
1710357600000|2024-03-13 19:20:00|39066|39063.6|39060|39057.6|39073|39070.6|39056.5|39054.1|1026
1710357900000|2024-03-13 19:25:00|39060.5|39058.1|38976|38973.6|39068.5|39066.1|38930.5|38928.1|5331
1710358200000|2024-03-13 19:30:00|38978.5|38976.1|39021.5|39019.1|39029|39026.6|38970|38967.6|3931
1710358500000|2024-03-13 19:35:00|39022|39019.6|39032|39029.6|39037|39034.6|39008.5|39006.1|1539
1710358800000|2024-03-13 19:40:00|39032.5|39030.1|39053.3|39050.9|39072.3|39069.9|39028.3|39025.9|2210
1710359100000|2024-03-13 19:45:00|39054.3|39051.9|39065.3|39062.9|39074.3|39071.9|39039.8|39037.4|1943
1710359400000|2024-03-13 19:50:00|39063.3|39060.9|39052.3|39049.9|39075.3|39072.9|39023.3|39020.9|2471
1710359700000|2024-03-13 19:55:00|39051.8|39049.4|39055.8|39053.4|39065.3|39062.9|39026.3|39023.9|4435
1710360000000|2024-03-13 20:00:00|39046.2|39043.8|39049.4|39044.6|39060.9|39056.1|39039.4|39034.6|1476
1710360300000|2024-03-13 20:05:00|39049.9|39045.1|39049.4|39044.6|39056.4|39051.6|39045.4|39040.6|447
1710360600000|2024-03-13 20:10:00|39049.9|39045.1|39057.9|39053.1|39058.9|39054.1|39049.4|39044.6|298
1710360900000|2024-03-13 20:15:00|39058.4|39053.6|39061.9|39057.1|39063.4|39058.6|39053.9|39049.1|166
1710361200000|2024-03-13 20:20:00|39062.4|39057.6|39064.4|39059.6|39066.9|39062.1|39061.9|39057.1|95
1710361500000|2024-03-13 20:25:00|39063.9|39059.1|39068.4|39063.6|39069.9|39065.1|39062.9|39058.1|88
1710361800000|2024-03-13 20:30:00|39067.9|39063.1|39072.4|39067.6|39073.9|39069.1|39067.4|39062.6|111
1710362100000|2024-03-13 20:35:00|39071.9|39067.1|39071.9|39067.1|39076.4|39071.6|39069.9|39065.1|132
1710362400000|2024-03-13 20:40:00|39071.4|39066.6|39075.9|39071.1|39075.9|39071.1|39069.4|39064.6|50
1710362700000|2024-03-13 20:45:00|39075.4|39070.6|39076.4|39071.6|39076.9|39072.1|39070.9|39066.1|105
1710363000000|2024-03-13 20:50:00|39076.9|39072.1|39081.4|39076.6|39082.4|39077.6|39073.9|39069.1|132
1710363300000|2024-03-13 20:55:00|39081.9|39077.1|39078.7|39068.9|39085.4|39080.6|39071.4|39064.6|117
1710363600000|2024-03-13 21:00:00|39078.4|39068.6|39077.6|39067.8|39078.4|39068.6|39076.7|39066.9|0
1710363900000|2024-03-13 21:05:00|39078.1|39068.3|39077.6|39067.8|39078.1|39068.3|39077.6|39067.8|0
1710364200000|2024-03-13 21:10:00|39078.1|39068.3|39078.1|39068.3|39079.3|39069.5|39078.1|39068.3|0
1710364500000|2024-03-13 21:15:00|39077.6|39067.8|39077.8|39068|39079|39069.2|39075.3|39065.5|0
1710364800000|2024-03-13 21:20:00|39076.5|39066.7|39075.9|39066.1|39078.4|39068.6|39075.3|39065.5|0
1710365100000|2024-03-13 21:25:00|39075|39065.2|39075.9|39066.1|39075.9|39066.1|39075|39065.2|0
1710365400000|2024-03-13 21:30:00|39080.9|39071.1|39080.6|39070.8|39080.9|39071.1|39078.1|39068.3|0
1710365700000|2024-03-13 21:35:00|39080.9|39071.1|39077|39067.2|39081.2|39071.4|39077|39067.2|0
1710366000000|2024-03-13 21:40:00|39075.3|39065.5|39076.2|39066.4|39076.2|39066.4|39074.2|39064.4|0
1710366300000|2024-03-13 21:45:00|39076.5|39066.7|39075.9|39066.1|39077.6|39067.8|39075.3|39065.5|0
1710366600000|2024-03-13 21:50:00|39075.6|39065.8|39076.7|39066.9|39077.3|39067.5|39075.6|39065.8|0
1710366900000|2024-03-13 21:55:00|39077.6|39067.8|39080.3|39070.5|39080.3|39070.5|39075.9|39066.1|0
1710367200000|2024-03-13 22:00:00|39085.4|39080.6|39078.4|39073.6|39091.4|39086.6|39077.4|39072.6|265
1710367500000|2024-03-13 22:05:00|39077.9|39073.1|39082.4|39077.6|39086.4|39081.6|39073.9|39069.1|219
1710367800000|2024-03-13 22:10:00|39082.9|39078.1|39071.9|39067.1|39083.4|39078.6|39071.9|39067.1|78
1710368100000|2024-03-13 22:15:00|39071.4|39066.6|39064.9|39060.1|39071.4|39066.6|39064.9|39060.1|103
1710368400000|2024-03-13 22:20:00|39065.4|39060.6|39059.9|39055.1|39065.9|39061.1|39058.9|39054.1|85
1710368700000|2024-03-13 22:25:00|39059.4|39054.6|39065.4|39060.6|39065.4|39060.6|39059.4|39054.6|85
1710369000000|2024-03-13 22:30:00|39064.9|39060.1|39061.9|39057.1|39064.9|39060.1|39059.9|39055.1|56
1710369300000|2024-03-13 22:35:00|39061.4|39056.6|39062.4|39057.6|39063.4|39058.6|39059.9|39055.1|40
1710369600000|2024-03-13 22:40:00|39061.9|39057.1|39062.4|39057.6|39065.4|39060.6|39059.9|39055.1|31
1710369900000|2024-03-13 22:45:00|39061.9|39057.1|39069.4|39064.6|39069.4|39064.6|39061.9|39057.1|53
1710370200000|2024-03-13 22:50:00|39069.9|39065.1|39058.9|39054.1|39069.9|39065.1|39058.9|39054.1|56
1710370500000|2024-03-13 22:55:00|39059.4|39054.6|39063.4|39058.6|39064.4|39059.6|39058.9|39054.1|35
1710370800000|2024-03-13 23:00:00|39062.9|39058.1|39059.9|39055.1|39064.4|39059.6|39059.9|39055.1|139
1710371100000|2024-03-13 23:05:00|39060.9|39056.1|39066.4|39061.6|39068.4|39063.6|39058.9|39054.1|113
1710371400000|2024-03-13 23:10:00|39065.9|39061.1|39073.6|39068.8|39076.6|39071.8|39065.9|39061.1|67
1710371700000|2024-03-13 23:15:00|39073.1|39068.3|39078.6|39073.8|39079.6|39074.8|39071.6|39066.8|49
1710372000000|2024-03-13 23:20:00|39078.1|39073.3|39079.6|39074.8|39079.6|39074.8|39075.6|39070.8|26
1710372300000|2024-03-13 23:25:00|39080.1|39075.3|39083.6|39078.8|39084.6|39079.8|39079.6|39074.8|56
1710372600000|2024-03-13 23:30:00|39084.1|39079.3|39091.6|39086.8|39092.1|39087.3|39084.1|39079.3|91
1710372900000|2024-03-13 23:35:00|39092.1|39087.3|39089.1|39084.3|39093.1|39088.3|39088.6|39083.8|44
1710373200000|2024-03-13 23:40:00|39088.6|39083.8|39089.1|39084.3|39090.1|39085.3|39088.1|39083.3|47
1710373500000|2024-03-13 23:45:00|39089.6|39084.8|39087.6|39082.8|39090.6|39085.8|39086.6|39081.8|40
1710373800000|2024-03-13 23:50:00|39087.1|39082.3|39086.6|39081.8|39089.6|39084.8|39086.1|39081.3|40
1710374100000|2024-03-13 23:55:00|39086.1|39081.3|39088.1|39083.3|39088.1|39083.3|39086.1|39081.3|16
1710374400000|2024-03-14 00:00:00|39087.1|39082.3|39080.6|39075.8|39088.1|39083.3|39078.1|39073.3|106
1710374700000|2024-03-14 00:05:00|39080.1|39075.3|39081.6|39076.8|39085.1|39080.3|39080.1|39075.3|33
1710375000000|2024-03-14 00:10:00|39082.1|39077.3|39080.6|39075.8|39082.6|39077.8|39079.1|39074.3|30
1710375300000|2024-03-14 00:15:00|39080.1|39075.3|39075.6|39070.8|39082.1|39077.3|39073.1|39068.3|64
1710375600000|2024-03-14 00:20:00|39075.1|39070.3|39071.6|39066.8|39076.6|39071.8|39070.1|39065.3|57
1710375900000|2024-03-14 00:25:00|39071.1|39066.3|39065.6|39060.8|39071.6|39066.8|39065.1|39060.3|70
1710376200000|2024-03-14 00:30:00|39065.1|39060.3|39071.6|39066.8|39072.1|39067.3|39065.1|39060.3|66
1710376500000|2024-03-14 00:35:00|39072.1|39067.3|39074.1|39069.3|39077.1|39072.3|39071.6|39066.8|50
1710376800000|2024-03-14 00:40:00|39073.6|39068.8|39070.6|39065.8|39074.1|39069.3|39068.1|39063.3|49
1710377100000|2024-03-14 00:45:00|39070.1|39065.3|39072.1|39067.3|39076.1|39071.3|39069.1|39064.3|67
1710377400000|2024-03-14 00:50:00|39072.6|39067.8|39079.1|39074.3|39080.6|39075.8|39072.6|39067.8|59
1710377700000|2024-03-14 00:55:00|39079.6|39074.8|39082.1|39077.3|39082.1|39077.3|39079.1|39074.3|49
1710378000000|2024-03-14 01:00:00|39081.6|39076.8|39083.1|39078.3|39083.1|39078.3|39080.1|39075.3|37
1710378300000|2024-03-14 01:05:00|39082.6|39077.8|39086.1|39081.3|39087.6|39082.8|39082.6|39077.8|180
1710378600000|2024-03-14 01:10:00|39085.6|39080.8|39076.6|39071.8|39087.1|39082.3|39074.1|39069.3|44
1710378900000|2024-03-14 01:15:00|39076.1|39071.3|39078.6|39073.8|39080.1|39075.3|39075.1|39070.3|65
1710379200000|2024-03-14 01:20:00|39078.1|39073.3|39078.6|39073.8|39082.1|39077.3|39075.6|39070.8|53
1710379500000|2024-03-14 01:25:00|39079.1|39074.3|39080.1|39075.3|39081.6|39076.8|39078.1|39073.3|22
1710379800000|2024-03-14 01:30:00|39079.6|39074.8|39078.6|39073.8|39081.6|39076.8|39078.1|39073.3|30
1710380100000|2024-03-14 01:35:00|39079.1|39074.3|39088.1|39083.3|39091.1|39086.3|39078.1|39073.3|58
1710380400000|2024-03-14 01:40:00|39087.6|39082.8|39087.1|39082.3|39090.1|39085.3|39086.6|39081.8|43
1710380700000|2024-03-14 01:45:00|39087.6|39082.8|39087.6|39082.8|39092.1|39087.3|39085.1|39080.3|51
1710381000000|2024-03-14 01:50:00|39087.1|39082.3|39085.6|39080.8|39087.6|39082.8|39084.1|39079.3|22
1710381300000|2024-03-14 01:55:00|39086.1|39081.3|39087.6|39082.8|39090.6|39085.8|39085.6|39080.8|33
1710381600000|2024-03-14 02:00:00|39087.1|39082.3|39083.6|39078.8|39090.6|39085.8|39082.6|39077.8|32
1710381900000|2024-03-14 02:05:00|39083.1|39078.3|39080.6|39075.8|39084.1|39079.3|39078.1|39073.3|28
1710382200000|2024-03-14 02:10:00|39080.1|39075.3|39078.6|39073.8|39080.6|39075.8|39077.6|39072.8|31
1710382500000|2024-03-14 02:15:00|39078.1|39073.3|39081.6|39076.8|39083.1|39078.3|39077.6|39072.8|41
1710382800000|2024-03-14 02:20:00|39081.1|39076.3|39081.6|39076.8|39082.1|39077.3|39078.6|39073.8|27
1710383100000|2024-03-14 02:25:00|39081.1|39076.3|39082.6|39077.8|39083.1|39078.3|39081.1|39076.3|23
1710383400000|2024-03-14 02:30:00|39083.1|39078.3|39083.6|39078.8|39086.1|39081.3|39082.1|39077.3|25
1710383700000|2024-03-14 02:35:00|39084.1|39079.3|39086.6|39081.8|39087.1|39082.3|39083.6|39078.8|17
1710384000000|2024-03-14 02:40:00|39087.1|39082.3|39088.1|39083.3|39092.1|39087.3|39086.1|39081.3|24
1710384300000|2024-03-14 02:45:00|39087.6|39082.8|39086.1|39081.3|39089.6|39084.8|39086.1|39081.3|31
1710384600000|2024-03-14 02:50:00|39086.6|39081.8|39083.6|39078.8|39086.6|39081.8|39082.6|39077.8|38
1710384900000|2024-03-14 02:55:00|39083.1|39078.3|39076.1|39071.3|39083.6|39078.8|39075.6|39070.8|85
1710385200000|2024-03-14 03:00:00|39076.6|39071.8|39073.1|39068.3|39077.1|39072.3|39071.6|39066.8|80
1710385500000|2024-03-14 03:05:00|39073.6|39068.8|39075.6|39070.8|39077.1|39072.3|39073.1|39068.3|57
1710385800000|2024-03-14 03:10:00|39076.1|39071.3|39078.6|39073.8|39079.6|39074.8|39075.1|39070.3|11
1710386100000|2024-03-14 03:15:00|39078.1|39073.3|39074.6|39069.8|39080.1|39075.3|39073.6|39068.8|39
1710386400000|2024-03-14 03:20:00|39075.1|39070.3|39073.1|39068.3|39075.1|39070.3|39073.1|39068.3|6
1710386700000|2024-03-14 03:25:00|39073.6|39068.8|39073.1|39068.3|39075.6|39070.8|39072.6|39067.8|15
1710387000000|2024-03-14 03:30:00|39073.6|39068.8|39075.1|39070.3|39076.1|39071.3|39072.1|39067.3|23
1710387300000|2024-03-14 03:35:00|39074.6|39069.8|39072.6|39067.8|39076.1|39071.3|39072.6|39067.8|19
1710387600000|2024-03-14 03:40:00|39073.1|39068.3|39077.1|39072.3|39077.1|39072.3|39073.1|39068.3|24
1710387900000|2024-03-14 03:45:00|39077.6|39072.8|39077.1|39072.3|39078.1|39073.3|39074.1|39069.3|34
1710388200000|2024-03-14 03:50:00|39076.6|39071.8|39077.6|39072.8|39078.6|39073.8|39076.1|39071.3|9
1710388500000|2024-03-14 03:55:00|39077.1|39072.3|39079.1|39074.3|39080.1|39075.3|39077.1|39072.3|16
1710388800000|2024-03-14 04:00:00|39079.6|39074.8|39077.6|39072.8|39081.6|39076.8|39076.1|39071.3|56
1710389100000|2024-03-14 04:05:00|39078.1|39073.3|39076.1|39071.3|39079.6|39074.8|39076.1|39071.3|36
1710389400000|2024-03-14 04:10:00|39075.1|39070.3|39075.1|39070.3|39077.6|39072.8|39074.6|39069.8|12
1710389700000|2024-03-14 04:15:00|39075.6|39070.8|39075.6|39070.8|39076.1|39071.3|39071.1|39066.3|37
1710390000000|2024-03-14 04:20:00|39075.1|39070.3|39075.6|39070.8|39076.6|39071.8|39075.1|39070.3|6
1710390300000|2024-03-14 04:25:00|39076.1|39071.3|39076.6|39071.8|39076.6|39071.8|39074.6|39069.8|39
1710390600000|2024-03-14 04:30:00|39075.6|39070.8|39078.1|39073.3|39079.1|39074.3|39074.6|39069.8|57
1710390900000|2024-03-14 04:35:00|39077.6|39072.8|39081.1|39076.3|39082.1|39077.3|39077.1|39072.3|23
1710391200000|2024-03-14 04:40:00|39080.6|39075.8|39080.6|39075.8|39081.6|39076.8|39080.1|39075.3|20
1710391500000|2024-03-14 04:45:00|39080.1|39075.3|39082.1|39077.3|39082.1|39077.3|39080.1|39075.3|11
1710391800000|2024-03-14 04:50:00|39083.6|39078.8|39085.1|39080.3|39086.1|39081.3|39083.1|39078.3|54
1710392100000|2024-03-14 04:55:00|39084.6|39079.8|39085.6|39080.8|39087.6|39082.8|39084.6|39079.8|45
1710392400000|2024-03-14 05:00:00|39085.1|39080.3|39086.6|39081.8|39088.1|39083.3|39083.1|39078.3|66
1710392700000|2024-03-14 05:05:00|39087.1|39082.3|39085.1|39080.3|39088.1|39083.3|39085.1|39080.3|21
1710393000000|2024-03-14 05:10:00|39086.1|39081.3|39085.1|39080.3|39086.1|39081.3|39084.1|39079.3|22
1710393300000|2024-03-14 05:15:00|39084.6|39079.8|39083.6|39078.8|39086.6|39081.8|39082.6|39077.8|39
1710393600000|2024-03-14 05:20:00|39083.1|39078.3|39081.6|39076.8|39084.6|39079.8|39080.1|39075.3|25
1710393900000|2024-03-14 05:25:00|39082.1|39077.3|39085.6|39080.8|39086.1|39081.3|39081.1|39076.3|15
1710394200000|2024-03-14 05:30:00|39086.1|39081.3|39088.6|39083.8|39089.1|39084.3|39084.1|39079.3|40
1710394500000|2024-03-14 05:35:00|39089.1|39084.3|39090.6|39085.8|39093.1|39088.3|39087.6|39082.8|53
1710394800000|2024-03-14 05:40:00|39090.1|39085.3|39089.6|39084.8|39091.1|39086.3|39089.1|39084.3|31
1710395100000|2024-03-14 05:45:00|39089.1|39084.3|39090.1|39085.3|39091.1|39086.3|39088.1|39083.3|17
1710395400000|2024-03-14 05:50:00|39090.6|39085.8|39093.6|39088.8|39095.6|39090.8|39090.6|39085.8|52
1710395700000|2024-03-14 05:55:00|39093.1|39088.3|39095.6|39090.8|39096.6|39091.8|39093.1|39088.3|34
1710396000000|2024-03-14 06:00:00|39095|39091.4|39094|39090.4|39096|39092.4|39090.5|39086.9|38
1710396300000|2024-03-14 06:05:00|39094.5|39090.9|39095.5|39091.9|39096.5|39092.9|39094|39090.4|31
1710396600000|2024-03-14 06:10:00|39096|39092.4|39097|39093.4|39098.5|39094.9|39092.5|39088.9|73
1710396900000|2024-03-14 06:15:00|39097.5|39093.9|39105|39101.4|39107.5|39103.9|39095.5|39091.9|135
1710397200000|2024-03-14 06:20:00|39105.5|39101.9|39107.5|39103.9|39109|39105.4|39105|39101.4|117
1710397500000|2024-03-14 06:25:00|39108|39104.4|39105.5|39101.9|39108.5|39104.9|39105.5|39101.9|125
1710397800000|2024-03-14 06:30:00|39106|39102.4|39109|39105.4|39110|39106.4|39105.5|39101.9|133
1710398100000|2024-03-14 06:35:00|39108.5|39104.9|39113.5|39109.9|39113.5|39109.9|39106.5|39102.9|65
1710398400000|2024-03-14 06:40:00|39113|39109.4|39109.5|39105.9|39113|39109.4|39109|39105.4|68
1710398700000|2024-03-14 06:45:00|39110|39106.4|39110|39106.4|39112|39108.4|39108.5|39104.9|62
1710399000000|2024-03-14 06:50:00|39109.5|39105.9|39111.5|39107.9|39113|39109.4|39105.5|39101.9|50
1710399300000|2024-03-14 06:55:00|39111|39107.4|39124|39120.4|39124.5|39120.9|39111|39107.4|148
1710399600000|2024-03-14 07:00:00|39123.5|39119.9|39121|39117.4|39124.5|39120.9|39109.5|39105.9|310
1710399900000|2024-03-14 07:05:00|39121.5|39117.9|39123.5|39119.9|39126|39122.4|39119|39115.4|84
1710400200000|2024-03-14 07:10:00|39124|39120.4|39114.5|39110.9|39125|39121.4|39114.5|39110.9|73
1710400500000|2024-03-14 07:15:00|39115|39111.4|39117.5|39113.9|39120.5|39116.9|39111.5|39107.9|59
1710400800000|2024-03-14 07:20:00|39118|39114.4|39120.5|39116.9|39121.5|39117.9|39115|39111.4|81
1710401100000|2024-03-14 07:25:00|39121.5|39117.9|39126.5|39122.9|39127.5|39123.9|39118.5|39114.9|168
1710401400000|2024-03-14 07:30:00|39126|39122.4|39133.5|39129.9|39134|39130.4|39123|39119.4|242
1710401700000|2024-03-14 07:35:00|39133|39129.4|39130.5|39126.9|39133|39129.4|39128.5|39124.9|82
1710402000000|2024-03-14 07:40:00|39131|39127.4|39133.5|39129.9|39133.5|39129.9|39128|39124.4|78
1710402300000|2024-03-14 07:45:00|39132.5|39128.9|39131.5|39127.9|39134.5|39130.9|39130.5|39126.9|126
1710402600000|2024-03-14 07:50:00|39130.5|39126.9|39135.5|39131.9|39139|39135.4|39130.5|39126.9|123
1710402900000|2024-03-14 07:55:00|39135|39131.4|39143.5|39139.9|39149.5|39145.9|39134.5|39130.9|260
1710403200000|2024-03-14 08:00:00|39141.5|39137.9|39143|39139.4|39146.5|39142.9|39133.5|39129.9|552
1710403500000|2024-03-14 08:05:00|39143.5|39139.9|39148|39144.4|39150.5|39146.9|39140.5|39136.9|320
1710403800000|2024-03-14 08:10:00|39148.5|39144.9|39161.5|39157.9|39162|39158.4|39148.5|39144.9|279
1710404100000|2024-03-14 08:15:00|39161|39157.4|39168|39164.4|39171|39167.4|39156|39152.4|270
1710404400000|2024-03-14 08:20:00|39168.5|39164.9|39165|39161.4|39175|39171.4|39161.5|39157.9|315
1710404700000|2024-03-14 08:25:00|39164.5|39160.9|39168.5|39164.9|39173.5|39169.9|39162.5|39158.9|249
1710405000000|2024-03-14 08:30:00|39168|39164.4|39168|39164.4|39169.5|39165.9|39157.5|39153.9|312
1710405300000|2024-03-14 08:35:00|39167.5|39163.9|39171.5|39167.9|39175.5|39171.9|39166.5|39162.9|192
1710405600000|2024-03-14 08:40:00|39171|39167.4|39165|39161.4|39173|39169.4|39157|39153.4|227
1710405900000|2024-03-14 08:45:00|39165.5|39161.9|39169|39165.4|39169.5|39165.9|39156|39152.4|267
1710406200000|2024-03-14 08:50:00|39169.5|39165.9|39177|39173.4|39178|39174.4|39164.5|39160.9|206
1710406500000|2024-03-14 08:55:00|39176.5|39172.9|39179|39175.4|39185|39181.4|39174.5|39170.9|277
1710406800000|2024-03-14 09:00:00|39179.5|39175.9|39179|39175.4|39188.5|39184.9|39176.5|39172.9|278
1710407100000|2024-03-14 09:05:00|39179.5|39175.9|39179|39175.4|39182.5|39178.9|39176|39172.4|181
1710407400000|2024-03-14 09:10:00|39179.5|39175.9|39179.5|39175.9|39190|39186.4|39176.5|39172.9|295
1710407700000|2024-03-14 09:15:00|39179|39175.4|39175.5|39171.9|39180|39176.4|39172.5|39168.9|264
1710408000000|2024-03-14 09:20:00|39176|39172.4|39182.5|39178.9|39183.5|39179.9|39174.5|39170.9|205
1710408300000|2024-03-14 09:25:00|39182|39178.4|39174|39170.4|39185.5|39181.9|39173.5|39169.9|249
1710408600000|2024-03-14 09:30:00|39174.5|39170.9|39185|39181.4|39186|39182.4|39174.5|39170.9|116
1710408900000|2024-03-14 09:35:00|39184.5|39180.9|39183.5|39179.9|39184.5|39180.9|39180|39176.4|68
1710409200000|2024-03-14 09:40:00|39183|39179.4|39189|39185.4|39193.5|39189.9|39183|39179.4|184
1710409500000|2024-03-14 09:45:00|39189.5|39185.9|39186.5|39182.9|39190.5|39186.9|39183.5|39179.9|190
1710409800000|2024-03-14 09:50:00|39186|39182.4|39177.5|39173.9|39186|39182.4|39177.5|39173.9|182
1710410100000|2024-03-14 09:55:00|39177|39173.4|39175.5|39171.9|39179.5|39175.9|39174|39170.4|175
1710410400000|2024-03-14 10:00:00|39175|39171.4|39168.5|39164.9|39175.5|39171.9|39166|39162.4|174
1710410700000|2024-03-14 10:05:00|39169|39165.4|39177|39173.4|39178.5|39174.9|39169|39165.4|131
1710411000000|2024-03-14 10:10:00|39176.5|39172.9|39170.5|39166.9|39176.5|39172.9|39168|39164.4|122
1710411300000|2024-03-14 10:15:00|39171|39167.4|39172|39168.4|39176.5|39172.9|39170.5|39166.9|233
1710411600000|2024-03-14 10:20:00|39171.5|39167.9|39168.5|39164.9|39172.5|39168.9|39167.5|39163.9|128
1710411900000|2024-03-14 10:25:00|39168|39164.4|39167|39163.4|39170|39166.4|39165.5|39161.9|143
1710412200000|2024-03-14 10:30:00|39166.5|39162.9|39166|39162.4|39168|39164.4|39163.5|39159.9|89
1710412500000|2024-03-14 10:35:00|39166.5|39162.9|39160|39156.4|39168.5|39164.9|39159|39155.4|137
1710412800000|2024-03-14 10:40:00|39160.5|39156.9|39161.5|39157.9|39162.5|39158.9|39156.5|39152.9|83
1710413100000|2024-03-14 10:45:00|39162|39158.4|39161|39157.4|39164.5|39160.9|39160|39156.4|76
1710413400000|2024-03-14 10:50:00|39160.5|39156.9|39169|39165.4|39172|39168.4|39160.5|39156.9|94
1710413700000|2024-03-14 10:55:00|39169.5|39165.9|39175|39171.4|39177|39173.4|39169.5|39165.9|93
1710414000000|2024-03-14 11:00:00|39174.5|39170.9|39195|39191.4|39195.5|39191.9|39164|39160.4|439
1710414300000|2024-03-14 11:05:00|39194.5|39190.9|39196.5|39192.9|39196.5|39192.9|39186|39182.4|174
1710414600000|2024-03-14 11:10:00|39197|39193.4|39192.5|39188.9|39199.5|39195.9|39190|39186.4|139
1710414900000|2024-03-14 11:15:00|39193.5|39189.9|39209.5|39205.9|39210|39206.4|39191.5|39187.9|172
1710415200000|2024-03-14 11:20:00|39210.5|39206.9|39213|39209.4|39221.5|39217.9|39210|39206.4|300
1710415500000|2024-03-14 11:25:00|39212.5|39208.9|39208|39204.4|39213.5|39209.9|39204.5|39200.9|160
1710415800000|2024-03-14 11:30:00|39208.5|39204.9|39211.5|39207.9|39212|39208.4|39202.5|39198.9|171
1710416100000|2024-03-14 11:35:00|39212|39208.4|39200.5|39196.9|39212.5|39208.9|39198.5|39194.9|142
1710416400000|2024-03-14 11:40:00|39199.5|39195.9|39198.5|39194.9|39200.5|39196.9|39195.5|39191.9|109
1710416700000|2024-03-14 11:45:00|39198|39194.4|39197.5|39193.9|39199|39195.4|39195.5|39191.9|119
1710417000000|2024-03-14 11:50:00|39197|39193.4|39199.5|39195.9|39202.5|39198.9|39195.5|39191.9|169
1710417300000|2024-03-14 11:55:00|39199|39195.4|39204|39200.4|39205|39201.4|39198.5|39194.9|104
1710417600000|2024-03-14 12:00:00|39204.5|39200.9|39193.5|39189.9|39208|39204.4|39192.5|39188.9|381
1710417900000|2024-03-14 12:05:00|39193|39189.4|39194.5|39190.9|39195.5|39191.9|39189.5|39185.9|190
1710418200000|2024-03-14 12:10:00|39195|39191.4|39195.5|39191.9|39201.5|39197.9|39191|39187.4|182
1710418500000|2024-03-14 12:15:00|39195|39191.4|39199.5|39195.9|39202|39198.4|39193|39189.4|247
1710418800000|2024-03-14 12:20:00|39199|39195.4|39190.5|39186.9|39199|39195.4|39188.5|39184.9|385
1710419100000|2024-03-14 12:25:00|39190|39186.4|39197.5|39193.9|39204.5|39200.9|39185.5|39181.9|475
1710419400000|2024-03-14 12:30:00|39197|39193.4|39181|39177.4|39209.5|39205.9|39140.5|39136.9|2671
1710419700000|2024-03-14 12:35:00|39181.5|39177.9|39219.5|39215.9|39220|39216.4|39169|39165.4|1207
1710420000000|2024-03-14 12:40:00|39219|39215.4|39221|39217.4|39232.5|39228.9|39210|39206.4|1383
1710420300000|2024-03-14 12:45:00|39220.5|39216.9|39187.5|39183.9|39223|39219.4|39185.5|39181.9|912
1710420600000|2024-03-14 12:50:00|39186.5|39182.9|39168|39164.4|39187|39183.4|39163.5|39159.9|813
1710420900000|2024-03-14 12:55:00|39167.5|39163.9|39174.5|39170.9|39178|39174.4|39161.5|39157.9|623
1710421200000|2024-03-14 13:00:00|39175|39171.4|39183.5|39179.9|39189|39185.4|39165|39161.4|699
1710421500000|2024-03-14 13:05:00|39184|39180.4|39159|39155.4|39188|39184.4|39152.5|39148.9|1534
1710421800000|2024-03-14 13:10:00|39159.5|39155.9|39161|39157.4|39164|39160.4|39148.5|39144.9|1039
1710422100000|2024-03-14 13:15:00|39160.5|39156.9|39157|39153.4|39166|39162.4|39153.5|39149.9|439
1710422400000|2024-03-14 13:20:00|39156.5|39152.9|39138.5|39134.9|39163.5|39159.9|39138.5|39134.9|640
1710422700000|2024-03-14 13:25:00|39137.5|39133.9|39129|39125.4|39144|39140.4|39122.5|39118.9|1189
1710423000000|2024-03-14 13:30:00|39128.4|39126|39077.9|39075.5|39154.9|39152.5|39061.9|39059.5|7685
1710423300000|2024-03-14 13:35:00|39078.4|39076|39090.9|39088.5|39109.9|39107.5|39078.4|39076|4788
1710423600000|2024-03-14 13:40:00|39091.9|39089.5|39086.9|39084.5|39113.9|39111.5|39069.4|39067|4020
1710423900000|2024-03-14 13:45:00|39088.4|39086|38981.4|38979|39093.4|39091|38972.9|38970.5|6648
1710424200000|2024-03-14 13:50:00|38980.9|38978.5|38928.9|38926.5|38992.9|38990.5|38920.9|38918.5|6603
1710424500000|2024-03-14 13:55:00|38929.4|38927|38890.9|38888.5|38947.4|38945|38885.4|38883|5310
1710424800000|2024-03-14 14:00:00|38891.9|38889.5|38896.4|38894|38901.9|38899.5|38840.9|38838.5|6901
1710425100000|2024-03-14 14:05:00|38896.9|38894.5|38930.7|38928.3|38934.2|38931.8|38891.9|38889.5|3799
1710425400000|2024-03-14 14:10:00|38930.2|38927.8|38957.7|38955.3|38962.7|38960.3|38909.7|38907.3|3851
1710425700000|2024-03-14 14:15:00|38957.2|38954.8|38936.2|38933.8|38967.7|38965.3|38926.7|38924.3|3315
1710426000000|2024-03-14 14:20:00|38937.2|38934.8|38946.8|38944.4|38950.3|38947.9|38918.2|38915.8|2573
1710426300000|2024-03-14 14:25:00|38946.3|38943.9|38972.3|38969.9|38974.8|38972.4|38940.8|38938.4|2499
1710426600000|2024-03-14 14:30:00|38972.8|38970.4|39014.3|39011.9|39018.3|39015.9|38970.3|38967.9|3214
1710426900000|2024-03-14 14:35:00|39014.8|39012.4|39021.3|39018.9|39031.8|39029.4|39006.3|39003.9|2157
1710427200000|2024-03-14 14:40:00|39022.3|39019.9|38985.3|38982.9|39024.3|39021.9|38981.3|38978.9|2051
1710427500000|2024-03-14 14:45:00|38984.8|38982.4|38992.8|38990.4|39023.3|39020.9|38981.8|38979.4|2012
1710427800000|2024-03-14 14:50:00|38992.3|38989.9|38968.3|38965.9|39005.3|39002.9|38968.3|38965.9|1766
1710428100000|2024-03-14 14:55:00|38968.8|38966.4|38970.8|38968.4|38976.3|38973.9|38936.3|38933.9|2309
1710428400000|2024-03-14 15:00:00|38971.3|38968.9|38997.8|38995.4|39014.3|39011.9|38966.3|38963.9|2166
1710428700000|2024-03-14 15:05:00|38997.3|38994.9|38977.8|38975.4|39014.8|39012.4|38962.8|38960.4|1313
1710429000000|2024-03-14 15:10:00|38977.3|38974.9|38978.8|38976.4|39002.3|38999.9|38971.3|38968.9|1651
1710429300000|2024-03-14 15:15:00|38979.3|38976.9|38977.8|38975.4|38996.8|38994.4|38963.3|38960.9|1248
1710429600000|2024-03-14 15:20:00|38978.3|38975.9|38936.8|38934.4|38979.3|38976.9|38930.3|38927.9|2785
1710429900000|2024-03-14 15:25:00|38937.3|38934.9|38942.3|38939.9|38945.3|38942.9|38919.8|38917.4|1626
1710430200000|2024-03-14 15:30:00|38941.8|38939.4|38935.3|38932.9|38948.3|38945.9|38919.8|38917.4|1815
1710430500000|2024-03-14 15:35:00|38935.8|38933.4|38955.3|38952.9|38974.3|38971.9|38920.3|38917.9|1873
1710430800000|2024-03-14 15:40:00|38955.8|38953.4|38944.3|38941.9|38971.3|38968.9|38936.8|38934.4|1780
1710431100000|2024-03-14 15:45:00|38944.8|38942.4|38950.3|38947.9|38968.8|38966.4|38941.3|38938.9|983
1710431400000|2024-03-14 15:50:00|38949.8|38947.4|38964.8|38962.4|38974.8|38972.4|38938.3|38935.9|1018
1710431700000|2024-03-14 15:55:00|38964.3|38961.9|38981.3|38978.9|38983.3|38980.9|38952.3|38949.9|891
1710432000000|2024-03-14 16:00:00|38981.8|38979.4|38965.3|38962.9|38987.3|38984.9|38959.3|38956.9|1390
1710432300000|2024-03-14 16:05:00|38967.3|38964.9|38921.3|38918.9|38968.3|38965.9|38913.3|38910.9|2248
1710432600000|2024-03-14 16:10:00|38921.8|38919.4|38911.8|38909.4|38928.8|38926.4|38903.8|38901.4|1563
1710432900000|2024-03-14 16:15:00|38912.3|38909.9|38930.3|38927.9|38933.3|38930.9|38903.3|38900.9|1007
1710433200000|2024-03-14 16:20:00|38929.3|38926.9|38981.3|38978.9|38987.8|38985.4|38925.3|38922.9|1569
1710433500000|2024-03-14 16:25:00|38982.3|38979.9|38969.3|38966.9|38986.3|38983.9|38967.3|38964.9|1968
1710433800000|2024-03-14 16:30:00|38969.8|38967.4|38958.3|38955.9|38982.3|38979.9|38951.3|38948.9|1368
1710434100000|2024-03-14 16:35:00|38957.8|38955.4|38965.3|38962.9|38978.3|38975.9|38957.8|38955.4|824
1710434400000|2024-03-14 16:40:00|38964.8|38962.4|38937.3|38934.9|38965.3|38962.9|38933.3|38930.9|1013
1710434700000|2024-03-14 16:45:00|38937.8|38935.4|38923.3|38920.9|38959.8|38957.4|38919.3|38916.9|893
1710435000000|2024-03-14 16:50:00|38923.8|38921.4|38928.8|38926.4|38945.8|38943.4|38914.8|38912.4|1144
1710435300000|2024-03-14 16:55:00|38928.3|38925.9|38901.3|38898.9|38928.3|38925.9|38900.3|38897.9|1984
1710435600000|2024-03-14 17:00:00|38901.8|38899.4|38899.8|38897.4|38910.3|38907.9|38891.3|38888.9|1407
1710435900000|2024-03-14 17:05:00|38900.3|38897.9|38911.3|38908.9|38915.3|38912.9|38886.3|38883.9|1290
1710436200000|2024-03-14 17:10:00|38910.8|38908.4|38907.3|38904.9|38911.3|38908.9|38884.3|38881.9|1644
1710436500000|2024-03-14 17:15:00|38906.8|38904.4|38846.3|38843.9|38910.8|38908.4|38843.3|38840.9|2327
1710436800000|2024-03-14 17:20:00|38846.8|38844.4|38854.3|38851.9|38867.8|38865.4|38830.8|38828.4|2026
1710437100000|2024-03-14 17:25:00|38854.8|38852.4|38827.3|38824.9|38863.3|38860.9|38825.3|38822.9|1106
1710437400000|2024-03-14 17:30:00|38827.8|38825.4|38824.3|38821.9|38829.3|38826.9|38787.3|38784.9|3190
1710437700000|2024-03-14 17:35:00|38825.3|38822.9|38842.3|38839.9|38851.3|38848.9|38816.3|38813.9|2113
1710438000000|2024-03-14 17:40:00|38841.3|38838.9|38853.8|38851.4|38857.3|38854.9|38824.3|38821.9|1260
1710438300000|2024-03-14 17:45:00|38853.3|38850.9|38865.5|38863.1|38867.5|38865.1|38838.3|38835.9|1247
1710438600000|2024-03-14 17:50:00|38865|38862.6|38903.5|38901.1|38917|38914.6|38862|38859.6|1568
1710438900000|2024-03-14 17:55:00|38902.5|38900.1|38912.5|38910.1|38913.5|38911.1|38895.5|38893.1|1148
1710439200000|2024-03-14 18:00:00|38914.5|38912.1|38920.5|38918.1|38934.5|38932.1|38901.5|38899.1|2192
1710439500000|2024-03-14 18:05:00|38921|38918.6|38933|38930.6|38936.5|38934.1|38919.5|38917.1|1125
1710439800000|2024-03-14 18:10:00|38932.5|38930.1|38948.5|38946.1|38950.5|38948.1|38923.5|38921.1|978
1710440100000|2024-03-14 18:15:00|38949.5|38947.1|38948.5|38946.1|38951.5|38949.1|38932.5|38930.1|1171
1710440400000|2024-03-14 18:20:00|38947.2|38944.8|38915.2|38912.8|38953.2|38950.8|38908.2|38905.8|1154
1710440700000|2024-03-14 18:25:00|38915.7|38913.3|38904.2|38901.8|38924.2|38921.8|38904.2|38901.8|883
1710441000000|2024-03-14 18:30:00|38904.7|38902.3|38911.2|38908.8|38914.2|38911.8|38872.2|38869.8|1365
1710441300000|2024-03-14 18:35:00|38911.7|38909.3|38890.2|38887.8|38911.7|38909.3|38878.2|38875.8|1140
1710441600000|2024-03-14 18:40:00|38889.7|38887.3|38914.7|38912.3|38920.2|38917.8|38883.2|38880.8|1065
1710441900000|2024-03-14 18:45:00|38915.2|38912.8|38906.7|38904.3|38916.2|38913.8|38899.2|38896.8|787
1710442200000|2024-03-14 18:50:00|38907.2|38904.8|38869.7|38867.3|38907.2|38904.8|38867.7|38865.3|1336
1710442500000|2024-03-14 18:55:00|38870.2|38867.8|38855.2|38852.8|38879.2|38876.8|38844.7|38842.3|1842
1710442800000|2024-03-14 19:00:00|38854.2|38851.8|38821.2|38818.8|38854.2|38851.8|38810.2|38807.8|1788
1710443100000|2024-03-14 19:05:00|38820.7|38818.3|38758.2|38755.8|38827.2|38824.8|38746.2|38743.8|2650
1710443400000|2024-03-14 19:10:00|38757.7|38755.3|38760.2|38757.8|38776.2|38773.8|38753.7|38751.3|1923
1710443700000|2024-03-14 19:15:00|38759.7|38757.3|38763.7|38761.3|38788.2|38785.8|38754.2|38751.8|2666
1710444000000|2024-03-14 19:20:00|38764.2|38761.8|38754.7|38752.3|38785.2|38782.8|38753.2|38750.8|1211
1710444300000|2024-03-14 19:25:00|38754.2|38751.8|38760.7|38758.3|38767.2|38764.8|38725.2|38722.8|2420
1710444600000|2024-03-14 19:30:00|38764.2|38761.8|38730.2|38727.8|38766.2|38763.8|38721.2|38718.8|1903
1710444900000|2024-03-14 19:35:00|38729.7|38727.3|38755.7|38753.3|38761.7|38759.3|38696.2|38693.8|2495
1710445200000|2024-03-14 19:40:00|38755.2|38752.8|38779.7|38777.3|38782.2|38779.8|38746.2|38743.8|1767
1710445500000|2024-03-14 19:45:00|38780.2|38777.8|38804.2|38801.8|38807.7|38805.3|38758.2|38755.8|2172
1710445800000|2024-03-14 19:50:00|38803.7|38801.3|38862.2|38859.8|38869.2|38866.8|38792.2|38789.8|4042
1710446100000|2024-03-14 19:55:00|38861.7|38859.3|38921.2|38918.8|38921.2|38918.8|38851.2|38848.8|5224
1710446400000|2024-03-14 20:00:00|38922.4|38917.6|38916.4|38911.6|38924.9|38920.1|38897.9|38893.1|3155
1710446700000|2024-03-14 20:05:00|38915.9|38911.1|38908.4|38903.6|38921.9|38917.1|38899.4|38894.6|1302
1710447000000|2024-03-14 20:10:00|38909.4|38904.6|38907.9|38903.1|38918.4|38913.6|38906.4|38901.6|934
1710447300000|2024-03-14 20:15:00|38908.4|38903.6|38909.4|38904.6|38912.4|38907.6|38903.4|38898.6|293
1710447600000|2024-03-14 20:20:00|38908.9|38904.1|38901.9|38897.1|38912.9|38908.1|38897.9|38893.1|482
1710447900000|2024-03-14 20:25:00|38902.4|38897.6|38903.4|38898.6|38909.9|38905.1|38901.4|38896.6|236
1710448200000|2024-03-14 20:30:00|38901.4|38896.6|38906.9|38902.1|38906.9|38902.1|38899.4|38894.6|230
1710448500000|2024-03-14 20:35:00|38907.4|38902.6|38909.9|38905.1|38912.9|38908.1|38901.9|38897.1|138
1710448800000|2024-03-14 20:40:00|38910.4|38905.6|38924.9|38920.1|38927.4|38922.6|38910.4|38905.6|273
1710449100000|2024-03-14 20:45:00|38924.4|38919.6|38925.4|38920.6|38929.4|38924.6|38920.9|38916.1|242
1710449400000|2024-03-14 20:50:00|38924.9|38920.1|38920.4|38915.6|38925.9|38921.1|38918.4|38913.6|177
1710449700000|2024-03-14 20:55:00|38920.9|38916.1|38915.7|38905.9|38923.9|38919.1|38911.9|38905.6|269
1710450000000|2024-03-14 21:00:00|38915.8|38906|38918.6|38908.8|38919.6|38909.8|38914.6|38904.8|0
1710450300000|2024-03-14 21:05:00|38918.1|38908.3|38917.6|38907.8|38921.7|38911.9|38915.2|38905.4|0
1710450600000|2024-03-14 21:10:00|38917.5|38907.7|38914.5|38904.7|38917.5|38907.7|38914.5|38904.7|0
1710450900000|2024-03-14 21:15:00|38916.2|38906.4|38915.4|38905.6|38916.2|38906.4|38912.1|38902.3|0
1710451200000|2024-03-14 21:20:00|38912.6|38902.8|38904|38894.2|38915.4|38905.6|38904|38894.2|0
1710451500000|2024-03-14 21:25:00|38908.3|38898.5|38900.7|38890.9|38909.1|38899.3|38900.7|38890.9|0
1710451800000|2024-03-14 21:30:00|38903.1|38893.3|38899.7|38889.9|38905.3|38895.5|38899.7|38889.9|0
1710452100000|2024-03-14 21:35:00|38899.4|38889.6|38895|38885.2|38900.9|38891.1|38892.2|38882.4|0
1710452400000|2024-03-14 21:40:00|38895.2|38885.4|38896.5|38886.7|38896.9|38887.1|38891.1|38881.3|0
1710452700000|2024-03-14 21:45:00|38896.8|38887|38894.6|38884.8|38896.9|38887.1|38894|38884.2|0
1710453000000|2024-03-14 21:50:00|38894.9|38885.1|38894.3|38884.5|38894.9|38885.1|38892.5|38882.7|0
1710453300000|2024-03-14 21:55:00|38893.9|38884.1|38894.9|38885.1|38897.7|38887.9|38891.4|38881.6|0
1710453600000|2024-03-14 22:00:00|38900.3|38890.5|38892.4|38887.6|38912.9|38908.1|38890.4|38885.6|530
1710453900000|2024-03-14 22:05:00|38892.9|38888.1|38897.4|38892.6|38899.4|38894.6|38891.4|38886.6|82
1710454200000|2024-03-14 22:10:00|38896.4|38891.6|38901.4|38896.6|38904.4|38899.6|38896.4|38891.6|115
1710454500000|2024-03-14 22:15:00|38902.4|38897.6|38892.9|38888.1|38904.4|38899.6|38888.4|38883.6|144
1710454800000|2024-03-14 22:20:00|38892.4|38887.6|38890.9|38886.1|38894.4|38889.6|38888.9|38884.1|41
1710455100000|2024-03-14 22:25:00|38891.4|38886.6|38905.9|38901.1|38908.4|38903.6|38891.4|38886.6|93
1710455400000|2024-03-14 22:30:00|38906.4|38901.6|38905.4|38900.6|38907.4|38902.6|38901.4|38896.6|52
1710455700000|2024-03-14 22:35:00|38905.9|38901.1|38902.9|38898.1|38908.9|38904.1|38902.4|38897.6|52
1710456000000|2024-03-14 22:40:00|38903.4|38898.6|38893.4|38888.6|38903.4|38898.6|38893.4|38888.6|94
1710456300000|2024-03-14 22:45:00|38892.9|38888.1|38897.9|38893.1|38897.9|38893.1|38886.4|38881.6|93
1710456600000|2024-03-14 22:50:00|38897.4|38892.6|38891.9|38887.1|38897.4|38892.6|38890.4|38885.6|112
1710456900000|2024-03-14 22:55:00|38891.4|38886.6|38889.4|38884.6|38892.4|38887.6|38886.9|38882.1|57
1710457200000|2024-03-14 23:00:00|38890.4|38885.6|38878.4|38873.6|38890.4|38885.6|38877.9|38873.1|127
1710457500000|2024-03-14 23:05:00|38878.9|38874.1|38877.9|38873.1|38882.9|38878.1|38876.4|38871.6|94
1710457800000|2024-03-14 23:10:00|38878.4|38873.6|38872.4|38867.6|38878.4|38873.6|38868.9|38864.1|140
1710458100000|2024-03-14 23:15:00|38870.9|38866.1|38872.9|38868.1|38877.9|38873.1|38869.9|38865.1|132
1710458400000|2024-03-14 23:20:00|38873.4|38868.6|38875.4|38870.6|38879.4|38874.6|38872.4|38867.6|74
1710458700000|2024-03-14 23:25:00|38874.9|38870.1|38865.4|38860.6|38878.9|38874.1|38864.4|38859.6|132
1710459000000|2024-03-14 23:30:00|38864.9|38860.1|38870.4|38865.6|38870.9|38866.1|38861.9|38857.1|107
1710459300000|2024-03-14 23:35:00|38870.9|38866.1|38868.9|38864.1|38875.9|38871.1|38867.9|38863.1|61
1710459600000|2024-03-14 23:40:00|38868.4|38863.6|38862.4|38857.6|38868.4|38863.6|38858.9|38854.1|90
1710459900000|2024-03-14 23:45:00|38861.9|38857.1|38871.4|38866.6|38872.4|38867.6|38858.9|38854.1|110
1710460200000|2024-03-14 23:50:00|38870.4|38865.6|38871.9|38867.1|38874.4|38869.6|38869.4|38864.6|97
1710460500000|2024-03-14 23:55:00|38871.4|38866.6|38876.4|38871.6|38876.9|38872.1|38871.4|38866.6|62
1710460800000|2024-03-15 00:00:00|38875.9|38871.1|38884.4|38879.6|38886.4|38881.6|38874.9|38870.1|110
1710461100000|2024-03-15 00:05:00|38883.9|38879.1|38879.9|38875.1|38886.4|38881.6|38877.9|38873.1|77
1710461400000|2024-03-15 00:10:00|38879.4|38874.6|38881.4|38876.6|38883.9|38879.1|38875.4|38870.6|75
1710461700000|2024-03-15 00:15:00|38880.9|38876.1|38885.9|38881.1|38887.4|38882.6|38879.4|38874.6|159
1710462000000|2024-03-15 00:20:00|38885.4|38880.6|38893.9|38889.1|38896.9|38892.1|38880.9|38876.1|149
1710462300000|2024-03-15 00:25:00|38893.4|38888.6|38889.4|38884.6|38894.4|38889.6|38888.4|38883.6|50
1710462600000|2024-03-15 00:30:00|38889.9|38885.1|38899.4|38894.6|38900.4|38895.6|38889.4|38884.6|131
1710462900000|2024-03-15 00:35:00|38899.9|38895.1|38898.9|38894.1|38901.4|38896.6|38897.9|38893.1|44
1710463200000|2024-03-15 00:40:00|38898.4|38893.6|38894.4|38889.6|38899.4|38894.6|38890.4|38885.6|70
1710463500000|2024-03-15 00:45:00|38894.9|38890.1|38892.9|38888.1|38899.9|38895.1|38890.4|38885.6|63
1710463800000|2024-03-15 00:50:00|38893.4|38888.6|38901.9|38897.1|38905.4|38900.6|38893.4|38888.6|135
1710464100000|2024-03-15 00:55:00|38901.4|38896.6|38895.4|38890.6|38901.4|38896.6|38890.9|38886.1|54
1710464400000|2024-03-15 01:00:00|38896.4|38891.6|38897.9|38893.1|38901.4|38896.6|38894.4|38889.6|54
1710464700000|2024-03-15 01:05:00|38898.4|38893.6|38899.8|38895|38908.8|38904|38896.4|38891.6|77
1710465000000|2024-03-15 01:10:00|38900.3|38895.5|38895.3|38890.5|38902.8|38898|38895.3|38890.5|84
1710465300000|2024-03-15 01:15:00|38894.8|38890|38897.8|38893|38900.8|38896|38894.3|38889.5|67
1710465600000|2024-03-15 01:20:00|38897.3|38892.5|38895.8|38891|38897.8|38893|38889.8|38885|64
1710465900000|2024-03-15 01:25:00|38896.3|38891.5|38902.8|38898|38903.8|38899|38895.8|38891|69
1710466200000|2024-03-15 01:30:00|38902.3|38897.5|38910.8|38906|38912.3|38907.5|38901.8|38897|119
1710466500000|2024-03-15 01:35:00|38910.3|38905.5|38905.8|38901|38910.3|38905.5|38902.3|38897.5|56
1710466800000|2024-03-15 01:40:00|38905.3|38900.5|38908.3|38903.5|38908.3|38903.5|38897.8|38893|71
1710467100000|2024-03-15 01:45:00|38908.8|38904|38908.8|38904|38911.3|38906.5|38902.8|38898|60
1710467400000|2024-03-15 01:50:00|38909.3|38904.5|38913.8|38909|38918.3|38913.5|38907.8|38903|119
1710467700000|2024-03-15 01:55:00|38914.3|38909.5|38897.8|38893|38915.3|38910.5|38896.8|38892|80
1710468000000|2024-03-15 02:00:00|38898.3|38893.5|38894.3|38889.5|38898.8|38894|38892.3|38887.5|82
1710468300000|2024-03-15 02:05:00|38893.3|38888.5|38889.8|38885|38895.3|38890.5|38886.3|38881.5|94
1710468600000|2024-03-15 02:10:00|38890.3|38885.5|38896.8|38892|38896.8|38892|38888.8|38884|72
1710468900000|2024-03-15 02:15:00|38897.3|38892.5|38888.8|38884|38897.3|38892.5|38886.8|38882|42
1710469200000|2024-03-15 02:20:00|38888.3|38883.5|38889.8|38885|38893.3|38888.5|38887.3|38882.5|38
1710469500000|2024-03-15 02:25:00|38889.3|38884.5|38894.8|38890|38895.8|38891|38889.3|38884.5|22
1710469800000|2024-03-15 02:30:00|38895.3|38890.5|38889.8|38885|38895.3|38890.5|38885.8|38881|48
1710470100000|2024-03-15 02:35:00|38890.3|38885.5|38893.8|38889|38896.8|38892|38889.8|38885|25
1710470400000|2024-03-15 02:40:00|38893.3|38888.5|38886.3|38881.5|38893.3|38888.5|38885.3|38880.5|67
1710470700000|2024-03-15 02:45:00|38885.8|38881|38888.8|38884|38890.8|38886|38885.8|38881|29
1710471000000|2024-03-15 02:50:00|38889.3|38884.5|38890.3|38885.5|38893.3|38888.5|38886.3|38881.5|25
1710471300000|2024-03-15 02:55:00|38890.8|38886|38888.8|38884|38891.8|38887|38885.8|38881|46
1710471600000|2024-03-15 03:00:00|38889.3|38884.5|38891.8|38887|38894.3|38889.5|38888.8|38884|67
1710471900000|2024-03-15 03:05:00|38891.3|38886.5|38894.8|38890|38897.8|38893|38890.8|38886|36
1710472200000|2024-03-15 03:10:00|38894.3|38889.5|38890.8|38886|38896.3|38891.5|38890.3|38885.5|28
1710472500000|2024-03-15 03:15:00|38891.3|38886.5|38898.8|38894|38900.8|38896|38889.8|38885|25
1710472800000|2024-03-15 03:20:00|38899.3|38894.5|38904.3|38899.5|38904.8|38900|38897.8|38893|27
1710473100000|2024-03-15 03:25:00|38903.8|38899|38905.3|38900.5|38906.3|38901.5|38900.8|38896|87
1710473400000|2024-03-15 03:30:00|38905.8|38901|38901.8|38897|38906.3|38901.5|38899.3|38894.5|79
1710473700000|2024-03-15 03:35:00|38901.3|38896.5|38904.3|38899.5|38907.3|38902.5|38899.3|38894.5|80
1710474000000|2024-03-15 03:40:00|38904.8|38900|38909.8|38905|38909.8|38905|38903.3|38898.5|44
1710474300000|2024-03-15 03:45:00|38910.3|38905.5|38905.3|38900.5|38910.8|38906|38905.3|38900.5|53
1710474600000|2024-03-15 03:50:00|38905.8|38901|38907.8|38903|38910.8|38906|38904.8|38900|47
1710474900000|2024-03-15 03:55:00|38908.3|38903.5|38909.3|38904.5|38911.8|38907|38907.8|38903|24
1710475200000|2024-03-15 04:00:00|38908.8|38904|38904.8|38900|38909.8|38905|38904.3|38899.5|41
1710475500000|2024-03-15 04:05:00|38904.3|38899.5|38908.8|38904|38909.8|38905|38904.3|38899.5|29
1710475800000|2024-03-15 04:10:00|38909.3|38904.5|38906.8|38902|38909.8|38905|38906.3|38901.5|31
1710476100000|2024-03-15 04:15:00|38907.3|38902.5|38902.3|38897.5|38908.3|38903.5|38900.3|38895.5|58
1710476400000|2024-03-15 04:20:00|38901.8|38897|38896.3|38891.5|38903.3|38898.5|38895.3|38890.5|74
1710476700000|2024-03-15 04:25:00|38896.8|38892|38897.8|38893|38899.3|38894.5|38895.3|38890.5|56
1710477000000|2024-03-15 04:30:00|38898.3|38893.5|38893.8|38889|38898.3|38893.5|38891.8|38887|56
1710477300000|2024-03-15 04:35:00|38893.3|38888.5|38889.8|38885|38893.8|38889|38884.3|38879.5|73
1710477600000|2024-03-15 04:40:00|38889.3|38884.5|38887.8|38883|38892.3|38887.5|38886.8|38882|39
1710477900000|2024-03-15 04:45:00|38887.3|38882.5|38885.3|38880.5|38889.3|38884.5|38885.3|38880.5|22
1710478200000|2024-03-15 04:50:00|38885.8|38881|38889.3|38884.5|38891.3|38886.5|38885.3|38880.5|52
1710478500000|2024-03-15 04:55:00|38889.8|38885|38889.8|38885|38891.8|38887|38887.3|38882.5|26
1710478800000|2024-03-15 05:00:00|38889.3|38884.5|38889.8|38885|38893.8|38889|38888.8|38884|76
1710479100000|2024-03-15 05:05:00|38890.3|38885.5|38893.8|38889|38895.8|38891|38888.8|38884|57
1710479400000|2024-03-15 05:10:00|38893.3|38888.5|38890.8|38886|38897.8|38893|38888.3|38883.5|52
1710479700000|2024-03-15 05:15:00|38890.3|38885.5|38893.3|38888.5|38893.8|38889|38885.8|38881|87
1710480000000|2024-03-15 05:20:00|38893.8|38889|38892.8|38888|38894.3|38889.5|38891.8|38887|25
1710480300000|2024-03-15 05:25:00|38892.3|38887.5|38893.3|38888.5|38894.8|38890|38889.3|38884.5|25
1710480600000|2024-03-15 05:30:00|38892.8|38888|38885.3|38880.5|38892.8|38888|38885.3|38880.5|20
1710480900000|2024-03-15 05:35:00|38884.8|38880|38886.8|38882|38888.8|38884|38884.8|38880|63
1710481200000|2024-03-15 05:40:00|38886.3|38881.5|38877.3|38872.5|38888.8|38884|38876.3|38871.5|92
1710481500000|2024-03-15 05:45:00|38877.8|38873|38886.8|38882|38888.3|38883.5|38876.3|38871.5|76
1710481800000|2024-03-15 05:50:00|38887.3|38882.5|38892.8|38888|38893.8|38889|38884.8|38880|44
1710482100000|2024-03-15 05:55:00|38893.3|38888.5|38887.8|38883|38894.3|38889.5|38887.8|38883|60
1710482400000|2024-03-15 06:00:00|38887.2|38883.6|38887.7|38884.1|38891.2|38887.6|38885.2|38881.6|78
1710482700000|2024-03-15 06:05:00|38887.2|38883.6|38892.2|38888.6|38894.7|38891.1|38886.7|38883.1|118
1710483000000|2024-03-15 06:10:00|38891.7|38888.1|38890.2|38886.6|38892.2|38888.6|38887.7|38884.1|75
1710483300000|2024-03-15 06:15:00|38890.7|38887.1|38901.2|38897.6|38903.2|38899.6|38890.7|38887.1|117
1710483600000|2024-03-15 06:20:00|38900.7|38897.1|38896.2|38892.6|38900.7|38897.1|38895.2|38891.6|55
1710483900000|2024-03-15 06:25:00|38896.7|38893.1|38888.2|38884.6|38897.2|38893.6|38886.7|38883.1|72
1710484200000|2024-03-15 06:30:00|38888.7|38885.1|38883.7|38880.1|38889.7|38886.1|38882.2|38878.6|104
1710484500000|2024-03-15 06:35:00|38883.2|38879.6|38879.7|38876.1|38885.2|38881.6|38877.2|38873.6|137
1710484800000|2024-03-15 06:40:00|38879.2|38875.6|38882.2|38878.6|38883.2|38879.6|38877.2|38873.6|32
1710485100000|2024-03-15 06:45:00|38882.7|38879.1|38884.2|38880.6|38888.7|38885.1|38880.7|38877.1|80
1710485400000|2024-03-15 06:50:00|38883.7|38880.1|38873.2|38869.6|38885.2|38881.6|38872.7|38869.1|132
1710485700000|2024-03-15 06:55:00|38872.7|38869.1|38879.2|38875.6|38879.7|38876.1|38870.7|38867.1|75
1710486000000|2024-03-15 07:00:00|38879.7|38876.1|38892.2|38888.6|38893.2|38889.6|38874.7|38871.1|210
1710486300000|2024-03-15 07:05:00|38891.7|38888.1|38896.2|38892.6|38898.7|38895.1|38887.7|38884.1|120
1710486600000|2024-03-15 07:10:00|38895.7|38892.1|38904.2|38900.6|38904.7|38901.1|38894.2|38890.6|80
1710486900000|2024-03-15 07:15:00|38903.7|38900.1|38908.2|38904.6|38910.7|38907.1|38899.7|38896.1|158
1710487200000|2024-03-15 07:20:00|38908.7|38905.1|38912.7|38909.1|38914.2|38910.6|38906.2|38902.6|152
1710487500000|2024-03-15 07:25:00|38912.2|38908.6|38918.2|38914.6|38920.7|38917.1|38910.7|38907.1|131
1710487800000|2024-03-15 07:30:00|38917.7|38914.1|38923.2|38919.6|38923.2|38919.6|38915.2|38911.6|108
1710488100000|2024-03-15 07:35:00|38922.7|38919.1|38921.7|38918.1|38925.7|38922.1|38914.7|38911.1|168
1710488400000|2024-03-15 07:40:00|38921.2|38917.6|38924.7|38921.1|38925.7|38922.1|38918.7|38915.1|84
1710488700000|2024-03-15 07:45:00|38925.2|38921.6|38917.7|38914.1|38927.7|38924.1|38915.2|38911.6|112
1710489000000|2024-03-15 07:50:00|38917.2|38913.6|38909.7|38906.1|38918.2|38914.6|38908.7|38905.1|77
1710489300000|2024-03-15 07:55:00|38909.2|38905.6|38884.7|38881.1|38909.7|38906.1|38883.7|38880.1|329
1710489600000|2024-03-15 08:00:00|38886.2|38882.6|38910.7|38907.1|38912.7|38909.1|38884.2|38880.6|441
1710489900000|2024-03-15 08:05:00|38911.2|38907.6|38931.7|38928.1|38937.7|38934.1|38907.7|38904.1|544
1710490200000|2024-03-15 08:10:00|38932.2|38928.6|38921.2|38917.6|38932.2|38928.6|38918.7|38915.1|267
1710490500000|2024-03-15 08:15:00|38921.7|38918.1|38924.7|38921.1|38926.7|38923.1|38916.7|38913.1|239
1710490800000|2024-03-15 08:20:00|38924.2|38920.6|38928.2|38924.6|38928.2|38924.6|38918.7|38915.1|172
1710491100000|2024-03-15 08:25:00|38928.7|38925.1|38932.7|38929.1|38935.2|38931.6|38925.7|38922.1|170
1710491400000|2024-03-15 08:30:00|38932.2|38928.6|38925.7|38922.1|38937.2|38933.6|38925.7|38922.1|184
1710491700000|2024-03-15 08:35:00|38926.2|38922.6|38932.2|38928.6|38932.7|38929.1|38912.7|38909.1|184
1710492000000|2024-03-15 08:40:00|38932.7|38929.1|38936.7|38933.1|38941.7|38938.1|38927.7|38924.1|348
1710492300000|2024-03-15 08:45:00|38936.2|38932.6|38931.2|38927.6|38941.2|38937.6|38929.7|38926.1|130
1710492600000|2024-03-15 08:50:00|38931.7|38928.1|38921.2|38917.6|38932.7|38929.1|38916.2|38912.6|228
1710492900000|2024-03-15 08:55:00|38920.7|38917.1|38920.2|38916.6|38927.2|38923.6|38919.2|38915.6|127
1710493200000|2024-03-15 09:00:00|38920.7|38917.1|38934.7|38931.1|38939.7|38936.1|38920.7|38917.1|239
1710493500000|2024-03-15 09:05:00|38935.2|38931.6|38940.2|38936.6|38943.7|38940.1|38929.7|38926.1|130
1710493800000|2024-03-15 09:10:00|38939.7|38936.1|38935.2|38931.6|38943.2|38939.6|38933.2|38929.6|121
1710494100000|2024-03-15 09:15:00|38934.7|38931.1|38944.7|38941.1|38944.7|38941.1|38930.7|38927.1|170
1710494400000|2024-03-15 09:20:00|38943.7|38940.1|38946.2|38942.6|38954.2|38950.6|38940.2|38936.6|250
1710494700000|2024-03-15 09:25:00|38945.7|38942.1|38948.2|38944.6|38948.7|38945.1|38936.7|38933.1|190
1710495000000|2024-03-15 09:30:00|38948.7|38945.1|38972.7|38969.1|38974.2|38970.6|38947.7|38944.1|504
1710495300000|2024-03-15 09:35:00|38972.2|38968.6|38968.2|38964.6|38973.2|38969.6|38964.2|38960.6|166
1710495600000|2024-03-15 09:40:00|38968.7|38965.1|38967.7|38964.1|38972.2|38968.6|38961.7|38958.1|203
1710495900000|2024-03-15 09:45:00|38968.2|38964.6|38972.2|38968.6|38976.7|38973.1|38967.2|38963.6|210
1710496200000|2024-03-15 09:50:00|38972.7|38969.1|38974.2|38970.6|38975.2|38971.6|38967.7|38964.1|169
1710496500000|2024-03-15 09:55:00|38973.7|38970.1|38965.7|38962.1|38974.2|38970.6|38962.7|38959.1|303
1710496800000|2024-03-15 10:00:00|38966.2|38962.6|38970.7|38967.1|38977.7|38974.1|38964.7|38961.1|245
1710497100000|2024-03-15 10:05:00|38971.2|38967.6|38969.2|38965.6|38974.7|38971.1|38966.7|38963.1|212
1710497400000|2024-03-15 10:10:00|38969.7|38966.1|38954.7|38951.1|38970.2|38966.6|38954.2|38950.6|383
1710497700000|2024-03-15 10:15:00|38954.2|38950.6|38955.7|38952.1|38957.7|38954.1|38950.2|38946.6|178
1710498000000|2024-03-15 10:20:00|38955.2|38951.6|38954.7|38951.1|38962.7|38959.1|38952.7|38949.1|172
1710498300000|2024-03-15 10:25:00|38954.2|38950.6|38958.2|38954.6|38958.7|38955.1|38952.7|38949.1|159
1710498600000|2024-03-15 10:30:00|38957.7|38954.1|38964.2|38960.6|38964.2|38960.6|38955.2|38951.6|140
1710498900000|2024-03-15 10:35:00|38964.7|38961.1|38959.2|38955.6|38964.7|38961.1|38956.7|38953.1|176
1710499200000|2024-03-15 10:40:00|38959.7|38956.1|38961.2|38957.6|38964.7|38961.1|38958.7|38955.1|77
1710499500000|2024-03-15 10:45:00|38961.7|38958.1|38958.7|38955.1|38963.7|38960.1|38954.2|38950.6|110
1710499800000|2024-03-15 10:50:00|38959.2|38955.6|38967.2|38963.6|38969.7|38966.1|38955.7|38952.1|130
1710500100000|2024-03-15 10:55:00|38966.7|38963.1|38960.7|38957.1|38970.7|38967.1|38959.7|38956.1|159
1710500400000|2024-03-15 11:00:00|38960.2|38956.6|38962.2|38958.6|38966.2|38962.6|38957.2|38953.6|193
1710500700000|2024-03-15 11:05:00|38962.7|38959.1|38968.2|38964.6|38968.7|38965.1|38960.7|38957.1|164
1710501000000|2024-03-15 11:10:00|38967.7|38964.1|38976.7|38973.1|38977.2|38973.6|38964.7|38961.1|240
1710501300000|2024-03-15 11:15:00|38976.2|38972.6|38975.2|38971.6|38981.7|38978.1|38973.2|38969.6|183
1710501600000|2024-03-15 11:20:00|38974.7|38971.1|38990.7|38987.1|38994.7|38991.1|38974.7|38971.1|318
1710501900000|2024-03-15 11:25:00|38991.2|38987.6|38985.7|38982.1|38991.7|38988.1|38984.2|38980.6|189
1710502200000|2024-03-15 11:30:00|38985.2|38981.6|38978.7|38975.1|38985.7|38982.1|38977.2|38973.6|226
1710502500000|2024-03-15 11:35:00|38979.2|38975.6|38985.2|38981.6|38985.2|38981.6|38979.2|38975.6|135
1710502800000|2024-03-15 11:40:00|38985.7|38982.1|38973.7|38970.1|38990.7|38987.1|38972.7|38969.1|461
1710503100000|2024-03-15 11:45:00|38974.2|38970.6|38982.2|38978.6|38982.7|38979.1|38972.7|38969.1|180
1710503400000|2024-03-15 11:50:00|38982.7|38979.1|38987.2|38983.6|38989.2|38985.6|38982.7|38979.1|171
1710503700000|2024-03-15 11:55:00|38986.7|38983.1|38977.2|38973.6|38987.7|38984.1|38974.7|38971.1|247
1710504000000|2024-03-15 12:00:00|38977.7|38974.1|38990.2|38986.6|38991.7|38988.1|38971.7|38968.1|417
1710504300000|2024-03-15 12:05:00|38990.7|38987.1|38981.2|38977.6|38994.7|38991.1|38974.7|38971.1|471
1710504600000|2024-03-15 12:10:00|38980.7|38977.1|38964.2|38960.6|38982.2|38978.6|38961.2|38957.6|416
1710504900000|2024-03-15 12:15:00|38964.7|38961.1|38975.2|38971.6|38975.7|38972.1|38963.7|38960.1|274
1710505200000|2024-03-15 12:20:00|38974.7|38971.1|38974.2|38970.6|38975.7|38972.1|38969.2|38965.6|171
1710505500000|2024-03-15 12:25:00|38973.7|38970.1|38972.2|38968.6|38977.2|38973.6|38965.7|38962.1|171
1710505800000|2024-03-15 12:30:00|38980.2|38976.6|38984.7|38981.1|38986.2|38982.6|38968.2|38964.6|526
1710506100000|2024-03-15 12:35:00|38984.2|38980.6|38974.2|38970.6|38991.2|38987.6|38972.7|38969.1|432
1710506400000|2024-03-15 12:40:00|38974.7|38971.1|38954.2|38950.6|38975.2|38971.6|38949.7|38946.1|893
1710506700000|2024-03-15 12:45:00|38954.7|38951.1|38966.2|38962.6|38973.7|38970.1|38945.7|38942.1|531
1710507000000|2024-03-15 12:50:00|38966.7|38963.1|38978.2|38974.6|38981.2|38977.6|38966.2|38962.6|382
1710507300000|2024-03-15 12:55:00|38979.7|38976.1|38967.2|38963.6|38980.2|38976.6|38960.7|38957.1|240
1710507600000|2024-03-15 13:00:00|38967.7|38964.1|38959.2|38955.6|38974.7|38971.1|38952.7|38949.1|337
1710507900000|2024-03-15 13:05:00|38959.7|38956.1|38944.7|38941.1|38961.2|38957.6|38937.2|38933.6|510
1710508200000|2024-03-15 13:10:00|38944.2|38940.6|38918.7|38915.1|38944.7|38941.1|38918.7|38915.1|564
1710508500000|2024-03-15 13:15:00|38920.2|38916.6|38886.2|38882.6|38920.2|38916.6|38878.2|38874.6|1551
1710508800000|2024-03-15 13:20:00|38886.7|38883.1|38825.7|38822.1|38889.7|38886.1|38823.2|38819.6|1315
1710509100000|2024-03-15 13:25:00|38824.2|38820.6|38781.2|38777.6|38839.7|38836.1|38777.2|38773.6|5780
1710509400000|2024-03-15 13:30:00|38781.7|38778.1|38859.1|38856.7|38933.1|38930.7|38762.1|38759.7|10548
1710509700000|2024-03-15 13:35:00|38860.1|38857.7|38849.6|38847.2|38867.1|38864.7|38819.1|38816.7|3694
1710510000000|2024-03-15 13:40:00|38850.1|38847.7|38792.1|38789.7|38885.1|38882.7|38785.1|38782.7|3467
1710510300000|2024-03-15 13:45:00|38794.1|38791.7|38774.1|38771.7|38832.1|38829.7|38763.1|38760.7|2918
1710510600000|2024-03-15 13:50:00|38774.6|38772.2|38748.6|38746.2|38803.1|38800.7|38736.1|38733.7|2953
1710510900000|2024-03-15 13:55:00|38749.1|38746.7|38764.6|38762.2|38766.6|38764.2|38745.1|38742.7|1993
1710511200000|2024-03-15 14:00:00|38764.1|38761.7|38759.5|38757.1|38786.1|38783.7|38725.1|38722.7|3490
1710511500000|2024-03-15 14:05:00|38761|38758.6|38775.3|38772.9|38779.8|38777.4|38733.8|38731.4|3088
1710511800000|2024-03-15 14:10:00|38775.8|38773.4|38803.3|38800.9|38812.8|38810.4|38765.3|38762.9|2235
1710512100000|2024-03-15 14:15:00|38803.8|38801.4|38814.3|38811.9|38841.8|38839.4|38801.3|38798.9|1831
1710512400000|2024-03-15 14:20:00|38814.9|38812.5|38808.9|38806.5|38830.9|38828.5|38775.4|38773|2107
1710512700000|2024-03-15 14:25:00|38809.4|38807|38807.4|38805|38820.9|38818.5|38778.9|38776.5|1354
1710513000000|2024-03-15 14:30:00|38807.9|38805.5|38794.4|38792|38817.4|38815|38787.4|38785|939
1710513300000|2024-03-15 14:35:00|38793.4|38791|38835.4|38833|38844.4|38842|38789.4|38787|1647
1710513600000|2024-03-15 14:40:00|38835.9|38833.5|38836.4|38834|38861.4|38859|38834.4|38832|1751
1710513900000|2024-03-15 14:45:00|38837.9|38835.5|38863.9|38861.5|38867.9|38865.5|38828.9|38826.5|1616
1710514200000|2024-03-15 14:50:00|38862.4|38860|38864.4|38862|38875.4|38873|38837.9|38835.5|1282
1710514500000|2024-03-15 14:55:00|38864.9|38862.5|38856.4|38854|38885.4|38883|38843.4|38841|1640
1710514800000|2024-03-15 15:00:00|38856.9|38854.5|38869.9|38867.5|38878.4|38876|38846.9|38844.5|1491
1710515100000|2024-03-15 15:05:00|38870.4|38868|38843.9|38841.5|38874.4|38872|38831.9|38829.5|1537
1710515400000|2024-03-15 15:10:00|38844.4|38842|38815.9|38813.5|38857.9|38855.5|38811.9|38809.5|1613
1710515700000|2024-03-15 15:15:00|38815.4|38813|38804.4|38802|38844.4|38842|38796.4|38794|1263
1710516000000|2024-03-15 15:20:00|38804.9|38802.5|38813.9|38811.5|38818.9|38816.5|38789.4|38787|1160
1710516300000|2024-03-15 15:25:00|38814.4|38812|38831.9|38829.5|38841.4|38839|38801.9|38799.5|1130
1710516600000|2024-03-15 15:30:00|38832.4|38830|38807.4|38805|38841.9|38839.5|38804.9|38802.5|792
1710516900000|2024-03-15 15:35:00|38806.9|38804.5|38806.4|38804|38818.4|38816|38786.9|38784.5|1229
1710517200000|2024-03-15 15:40:00|38805.9|38803.5|38780.6|38778.2|38805.9|38803.5|38769.6|38767.2|1127
1710517500000|2024-03-15 15:45:00|38780.1|38777.7|38761.1|38758.7|38787.1|38784.7|38757.1|38754.7|874
1710517800000|2024-03-15 15:50:00|38761.6|38759.2|38765.1|38762.7|38782.1|38779.7|38757.6|38755.2|1397
1710518100000|2024-03-15 15:55:00|38764.6|38762.2|38760.1|38757.7|38775.1|38772.7|38746.1|38743.7|1157
1710518400000|2024-03-15 16:00:00|38759.1|38756.7|38756.6|38754.2|38773.1|38770.7|38751.1|38748.7|892
1710518700000|2024-03-15 16:05:00|38756.1|38753.7|38746.1|38743.7|38757.1|38754.7|38738.1|38735.7|764
1710519000000|2024-03-15 16:10:00|38746.6|38744.2|38723.1|38720.7|38751.1|38748.7|38718.1|38715.7|1293
1710519300000|2024-03-15 16:15:00|38722.6|38720.2|38720.1|38717.7|38734.1|38731.7|38706.1|38703.7|1324
1710519600000|2024-03-15 16:20:00|38719.6|38717.2|38720.1|38717.7|38735.1|38732.7|38713.1|38710.7|1515
1710519900000|2024-03-15 16:25:00|38720.6|38718.2|38711.6|38709.2|38727.6|38725.2|38698.6|38696.2|1104
1710520200000|2024-03-15 16:30:00|38711.1|38708.7|38705.6|38703.2|38736.1|38733.7|38701.6|38699.2|1557
1710520500000|2024-03-15 16:35:00|38705.1|38702.7|38706.6|38704.2|38718.6|38716.2|38685.6|38683.2|1596
1710520800000|2024-03-15 16:40:00|38707.1|38704.7|38685.6|38683.2|38712.1|38709.7|38674.1|38671.7|1412
1710521100000|2024-03-15 16:45:00|38685.1|38682.7|38665.1|38662.7|38697.1|38694.7|38654.6|38652.2|1437
1710521400000|2024-03-15 16:50:00|38663.6|38661.2|38629.1|38626.7|38670.1|38667.7|38626.1|38623.7|1928
1710521700000|2024-03-15 16:55:00|38627.1|38624.7|38624.1|38621.7|38634.1|38631.7|38615.1|38612.7|1416
1710522000000|2024-03-15 17:00:00|38623.6|38621.2|38627.1|38624.7|38642.1|38639.7|38618.6|38616.2|1275
1710522300000|2024-03-15 17:05:00|38627.6|38625.2|38674.4|38672|38676.9|38674.5|38626.6|38624.2|1336
1710522600000|2024-03-15 17:10:00|38674.9|38672.5|38667.9|38665.5|38693.9|38691.5|38666.4|38664|1518
1710522900000|2024-03-15 17:15:00|38667.4|38665|38651.9|38649.5|38678.4|38676|38649.4|38647|1033
1710523200000|2024-03-15 17:20:00|38651.4|38649|38702.9|38700.5|38703.9|38701.5|38648.9|38646.5|1281
1710523500000|2024-03-15 17:25:00|38703.4|38701|38685.4|38683|38711.4|38709|38678.9|38676.5|1448
1710523800000|2024-03-15 17:30:00|38685.9|38683.5|38682.9|38680.5|38707.9|38705.5|38676.4|38674|963
1710524100000|2024-03-15 17:35:00|38683.4|38681|38697.4|38695|38699.4|38697|38674.9|38672.5|601
1710524400000|2024-03-15 17:40:00|38697.9|38695.5|38692.9|38690.5|38707.4|38705|38691.9|38689.5|446
1710524700000|2024-03-15 17:45:00|38692.4|38690|38674.9|38672.5|38693.4|38691|38673.9|38671.5|602
1710525000000|2024-03-15 17:50:00|38675.4|38673|38700.4|38698|38704.4|38702|38673.4|38671|632
1710525300000|2024-03-15 17:55:00|38700.9|38698.5|38724.4|38722|38727.4|38725|38699.4|38697|1052
1710525600000|2024-03-15 18:00:00|38723.9|38721.5|38719.9|38717.5|38736.9|38734.5|38712.9|38710.5|872
1710525900000|2024-03-15 18:05:00|38719.4|38717|38705.9|38703.5|38720.9|38718.5|38694.9|38692.5|868
1710526200000|2024-03-15 18:10:00|38705.4|38703|38694.4|38692|38716.4|38714|38691.4|38689|748
1710526500000|2024-03-15 18:15:00|38693.9|38691.5|38711.9|38709.5|38711.9|38709.5|38682.9|38680.5|761
1710526800000|2024-03-15 18:20:00|38711.4|38709|38696.4|38694|38728.4|38726|38694.9|38692.5|1439
1710527100000|2024-03-15 18:25:00|38696.9|38694.5|38705.4|38703|38708.4|38706|38677.9|38675.5|871
1710527400000|2024-03-15 18:30:00|38705.9|38703.5|38699.1|38696.7|38722.4|38720|38691.1|38688.7|1343
1710527700000|2024-03-15 18:35:00|38700.1|38697.7|38737.1|38734.7|38737.1|38734.7|38687.1|38684.7|962
1710528000000|2024-03-15 18:40:00|38736.6|38734.2|38770.1|38767.7|38776.6|38774.2|38736.1|38733.7|1677
1710528300000|2024-03-15 18:45:00|38769.6|38767.2|38715.1|38712.7|38770.1|38767.7|38710.1|38707.7|1016
1710528600000|2024-03-15 18:50:00|38716.1|38713.7|38734.6|38732.2|38744.1|38741.7|38712.1|38709.7|997
1710528900000|2024-03-15 18:55:00|38735.1|38732.7|38734.6|38732.2|38748.1|38745.7|38726.1|38723.7|778
1710529200000|2024-03-15 19:00:00|38733.6|38731.2|38748.1|38745.7|38748.6|38746.2|38714.1|38711.7|807
1710529500000|2024-03-15 19:05:00|38748.6|38746.2|38728.6|38726.2|38750.1|38747.7|38725.1|38722.7|750
1710529800000|2024-03-15 19:10:00|38729.1|38726.7|38746.1|38743.7|38748.1|38745.7|38716.1|38713.7|687
1710530100000|2024-03-15 19:15:00|38746.6|38744.2|38727.1|38724.7|38751.1|38748.7|38711.1|38708.7|690
1710530400000|2024-03-15 19:20:00|38727.6|38725.2|38727.1|38724.7|38732.1|38729.7|38704.6|38702.2|841
1710530700000|2024-03-15 19:25:00|38727.6|38725.2|38735.1|38732.7|38759.1|38756.7|38724.1|38721.7|1568
1710531000000|2024-03-15 19:30:00|38734.1|38731.7|38721.6|38719.2|38734.1|38731.7|38701.1|38698.7|1049
1710531300000|2024-03-15 19:35:00|38722.1|38719.7|38702.1|38699.7|38739.6|38737.2|38695.1|38692.7|1204
1710531600000|2024-03-15 19:40:00|38701.5|38699.1|38687.5|38685.1|38702|38699.6|38675.5|38673.1|1128
1710531900000|2024-03-15 19:45:00|38688|38685.6|38729.5|38727.1|38732.5|38730.1|38677.5|38675.1|1320
1710532200000|2024-03-15 19:50:00|38730|38727.6|38693|38690.6|38730|38727.6|38687.5|38685.1|2090
1710532500000|2024-03-15 19:55:00|38691|38688.6|38717.5|38715.1|38726.5|38724.1|38671.5|38669.1|5919
1710532800000|2024-03-15 20:00:00|38718.7|38713.9|38734.7|38729.9|38739.7|38734.9|38709.7|38704.9|2180
1710533100000|2024-03-15 20:05:00|38735.2|38730.4|38714.7|38709.9|38737.7|38732.9|38710.7|38705.9|711
1710533400000|2024-03-15 20:10:00|38714.2|38709.4|38710.7|38705.9|38714.2|38709.4|38706.7|38701.9|410
1710533700000|2024-03-15 20:15:00|38711.2|38706.4|38705.2|38700.4|38712.7|38707.9|38700.7|38695.9|280
1710534000000|2024-03-15 20:20:00|38704.7|38699.9|38719.2|38714.4|38719.7|38714.9|38701.7|38696.9|186
1710534300000|2024-03-15 20:25:00|38718.7|38713.9|38729.2|38724.4|38733.7|38728.9|38718.7|38713.9|361
1710534600000|2024-03-15 20:30:00|38729.7|38724.9|38726.7|38721.9|38736.2|38731.4|38725.2|38720.4|247
1710534900000|2024-03-15 20:35:00|38727.2|38722.4|38727.2|38722.4|38732.2|38727.4|38726.7|38721.9|179
1710535200000|2024-03-15 20:40:00|38727.7|38722.9|38717.2|38712.4|38727.7|38722.9|38714.2|38709.4|117
1710535500000|2024-03-15 20:45:00|38716.7|38711.9|38713.2|38708.4|38719.7|38714.9|38712.7|38707.9|103
1710535800000|2024-03-15 20:50:00|38713.7|38708.9|38703.2|38698.4|38716.7|38711.9|38703.2|38698.4|162
1710536100000|2024-03-15 20:55:00|38703.7|38698.9|38706.4|38696.6|38709.9|38704.4|38699.2|38694.4|175
1710712800000|2024-03-17 22:00:00|38703.5|38698.7|38704.5|38699.7|38708.5|38703.7|38691.5|38686.7|255
1710713100000|2024-03-17 22:05:00|38704|38699.2|38718.5|38713.7|38722|38717.2|38701|38696.2|292
1710713400000|2024-03-17 22:10:00|38719|38714.2|38719.5|38714.7|38726.5|38721.7|38715.5|38710.7|177
1710713700000|2024-03-17 22:15:00|38720|38715.2|38717|38712.2|38721|38716.2|38715|38710.2|96
1710714000000|2024-03-17 22:20:00|38717.5|38712.7|38727.5|38722.7|38729.5|38724.7|38716.5|38711.7|175
1710714300000|2024-03-17 22:25:00|38728|38723.2|38723.5|38718.7|38729|38724.2|38721|38716.2|64
1710714600000|2024-03-17 22:30:00|38724|38719.2|38722|38717.2|38726|38721.2|38719.5|38714.7|68
1710714900000|2024-03-17 22:35:00|38722.5|38717.7|38724.5|38719.7|38725.5|38720.7|38719.5|38714.7|86
1710715200000|2024-03-17 22:40:00|38724|38719.2|38719|38714.2|38725.5|38720.7|38719|38714.2|32
1710715500000|2024-03-17 22:45:00|38720|38715.2|38723|38718.2|38723|38718.2|38719.5|38714.7|25
1710715800000|2024-03-17 22:50:00|38721.5|38716.7|38711.5|38706.7|38723|38718.2|38709|38704.2|127
1710716100000|2024-03-17 22:55:00|38711|38706.2|38699|38694.2|38711.5|38706.7|38697|38692.2|175
1710716400000|2024-03-17 23:00:00|38699.5|38694.7|38695.5|38690.7|38705.5|38700.7|38695|38690.2|110
1710716700000|2024-03-17 23:05:00|38696|38691.2|38690.5|38685.7|38699.5|38694.7|38687.5|38682.7|75
1710717000000|2024-03-17 23:10:00|38691|38686.2|38690.5|38685.7|38694|38689.2|38683.5|38678.7|100
1710717300000|2024-03-17 23:15:00|38690|38685.2|38698.5|38693.7|38699.5|38694.7|38690|38685.2|37
1710717600000|2024-03-17 23:20:00|38699|38694.2|38695.5|38690.7|38699.5|38694.7|38694.5|38689.7|25
1710717900000|2024-03-17 23:25:00|38696|38691.2|38693.5|38688.7|38701|38696.2|38692.5|38687.7|65
1710718200000|2024-03-17 23:30:00|38693|38688.2|38696.5|38691.7|38702.5|38697.7|38693|38688.2|32
1710718500000|2024-03-17 23:35:00|38696|38691.2|38698.5|38693.7|38702|38697.2|38695.5|38690.7|28
1710718800000|2024-03-17 23:40:00|38698|38693.2|38694|38689.2|38698|38693.2|38691.5|38686.7|26
1710719100000|2024-03-17 23:45:00|38693.5|38688.7|38699|38694.2|38699.5|38694.7|38692.5|38687.7|50
1710719400000|2024-03-17 23:50:00|38697.5|38692.7|38696|38691.2|38702.5|38697.7|38695|38690.2|63
1710719700000|2024-03-17 23:55:00|38695.5|38690.7|38696.5|38691.7|38699.5|38694.7|38694.5|38689.7|47
1710720000000|2024-03-18 00:00:00|38696|38691.2|38684.5|38679.7|38696.5|38691.7|38684.5|38679.7|104
1710720300000|2024-03-18 00:05:00|38684|38679.2|38676.5|38671.7|38684|38679.2|38671|38666.2|146
1710720600000|2024-03-18 00:10:00|38677|38672.2|38693.5|38688.7|38694|38689.2|38677|38672.2|139
1710720900000|2024-03-18 00:15:00|38693|38688.2|38693.5|38688.7|38694.5|38689.7|38689.5|38684.7|49
1710721200000|2024-03-18 00:20:00|38693|38688.2|38684|38679.2|38694.5|38689.7|38682|38677.2|68
1710721500000|2024-03-18 00:25:00|38683.5|38678.7|38687|38682.2|38692|38687.2|38683|38678.2|63
1710721800000|2024-03-18 00:30:00|38687.5|38682.7|38687.5|38682.7|38691.5|38686.7|38681|38676.2|52
1710722100000|2024-03-18 00:35:00|38688|38683.2|38687.5|38682.7|38690.5|38685.7|38686.5|38681.7|28
1710722400000|2024-03-18 00:40:00|38687|38682.2|38694.5|38689.7|38694.5|38689.7|38686.5|38681.7|83
1710722700000|2024-03-18 00:45:00|38694|38689.2|38697.5|38692.7|38700|38695.2|38690|38685.2|51
1710723000000|2024-03-18 00:50:00|38698|38693.2|38696.5|38691.7|38698.5|38693.7|38696|38691.2|29
1710723300000|2024-03-18 00:55:00|38696|38691.2|38698|38693.2|38702.5|38697.7|38696|38691.2|56
1710723600000|2024-03-18 01:00:00|38697|38692.2|38696.5|38691.7|38700|38695.2|38694.5|38689.7|77
1710723900000|2024-03-18 01:05:00|38697|38692.2|38703.5|38698.7|38706|38701.2|38696.5|38691.7|100
1710724200000|2024-03-18 01:10:00|38704|38699.2|38705|38700.2|38710|38705.2|38702.5|38697.7|92
1710724500000|2024-03-18 01:15:00|38705.5|38700.7|38694.5|38689.7|38705.5|38700.7|38694.5|38689.7|84
1710724800000|2024-03-18 01:20:00|38695|38690.2|38696|38691.2|38696.5|38691.7|38689.5|38684.7|82
1710725100000|2024-03-18 01:25:00|38695.5|38690.7|38699.5|38694.7|38700.5|38695.7|38693.5|38688.7|49
1710725400000|2024-03-18 01:30:00|38699|38694.2|38708|38703.2|38708.5|38703.7|38699|38694.2|68
1710725700000|2024-03-18 01:35:00|38708.5|38703.7|38713.5|38708.7|38718|38713.2|38708.5|38703.7|92
1710726000000|2024-03-18 01:40:00|38713|38708.2|38712.5|38707.7|38717|38712.2|38712|38707.2|39
1710726300000|2024-03-18 01:45:00|38713|38708.2|38716|38711.2|38717.5|38712.7|38712.5|38707.7|62
1710726600000|2024-03-18 01:50:00|38716.5|38711.7|38720.5|38715.7|38721|38716.2|38712.5|38707.7|47
1710726900000|2024-03-18 01:55:00|38721|38716.2|38721|38716.2|38725|38720.2|38719.5|38714.7|85
1710727200000|2024-03-18 02:00:00|38721.5|38716.7|38718.5|38713.7|38724|38719.2|38718|38713.2|65
1710727500000|2024-03-18 02:05:00|38718|38713.2|38720|38715.2|38720.5|38715.7|38714.5|38709.7|41
1710727800000|2024-03-18 02:10:00|38718.5|38713.7|38718.5|38713.7|38725|38720.2|38715.5|38710.7|65
1710728100000|2024-03-18 02:15:00|38719|38714.2|38717.5|38712.7|38722|38717.2|38717|38712.2|35
1710728400000|2024-03-18 02:20:00|38718|38713.2|38725.5|38720.7|38728|38723.2|38718|38713.2|65
1710728700000|2024-03-18 02:25:00|38726|38721.2|38727.5|38722.7|38729|38724.2|38723.5|38718.7|47
1710729000000|2024-03-18 02:30:00|38728|38723.2|38727.5|38722.7|38728.5|38723.7|38721|38716.2|33
1710729300000|2024-03-18 02:35:00|38727|38722.2|38730.5|38725.7|38732.5|38727.7|38726.5|38721.7|65
1710729600000|2024-03-18 02:40:00|38730|38725.2|38729.5|38724.7|38731.5|38726.7|38728.5|38723.7|32
1710729900000|2024-03-18 02:45:00|38730|38725.2|38730.5|38725.7|38733|38728.2|38729.5|38724.7|39
1710730200000|2024-03-18 02:50:00|38731|38726.2|38729.5|38724.7|38734|38729.2|38728|38723.2|63
1710730500000|2024-03-18 02:55:00|38730|38725.2|38731.5|38726.7|38732|38727.2|38729|38724.2|26
1710730800000|2024-03-18 03:00:00|38732|38727.2|38735|38730.2|38738|38733.2|38731|38726.2|68
1710731100000|2024-03-18 03:05:00|38735.5|38730.7|38740.5|38735.7|38741|38736.2|38733|38728.2|76
1710731400000|2024-03-18 03:10:00|38740|38735.2|38743.5|38738.7|38746.5|38741.7|38739|38734.2|79
1710731700000|2024-03-18 03:15:00|38744|38739.2|38741|38736.2|38745|38740.2|38741|38736.2|35
1710732000000|2024-03-18 03:20:00|38741.5|38736.7|38742|38737.2|38744|38739.2|38741.5|38736.7|22
1710732300000|2024-03-18 03:25:00|38743|38738.2|38742|38737.2|38747.5|38742.7|38741|38736.2|103
1710732600000|2024-03-18 03:30:00|38743|38738.2|38739|38734.2|38744|38739.2|38736|38731.2|67
1710732900000|2024-03-18 03:35:00|38738.5|38733.7|38737|38732.2|38742|38737.2|38737|38732.2|40
1710733200000|2024-03-18 03:40:00|38737.5|38732.7|38731|38726.2|38738|38733.2|38729.5|38724.7|60
1710733500000|2024-03-18 03:45:00|38732|38727.2|38734|38729.2|38736|38731.2|38731.5|38726.7|44
1710733800000|2024-03-18 03:50:00|38733.5|38728.7|38732.5|38727.7|38735|38730.2|38730.5|38725.7|34
1710734100000|2024-03-18 03:55:00|38733.5|38728.7|38738.5|38733.7|38739|38734.2|38733|38728.2|47
1710734400000|2024-03-18 04:00:00|38739|38734.2|38741.5|38736.7|38742|38737.2|38737.5|38732.7|25
1710734700000|2024-03-18 04:05:00|38742|38737.2|38743.5|38738.7|38744.5|38739.7|38740.5|38735.7|48
1710735000000|2024-03-18 04:10:00|38744|38739.2|38748.5|38743.7|38750|38745.2|38743|38738.2|51
1710735300000|2024-03-18 04:15:00|38749|38744.2|38748|38743.2|38750|38745.2|38747|38742.2|22
1710735600000|2024-03-18 04:20:00|38747.5|38742.7|38748|38743.2|38749|38744.2|38744.5|38739.7|21
1710735900000|2024-03-18 04:25:00|38748.5|38743.7|38748.5|38743.7|38749|38744.2|38747|38742.2|17
1710736200000|2024-03-18 04:30:00|38749|38744.2|38755.5|38750.7|38757.5|38752.7|38748.5|38743.7|36
1710736500000|2024-03-18 04:35:00|38755|38750.2|38754.5|38749.7|38756.5|38751.7|38753|38748.2|21
1710736800000|2024-03-18 04:40:00|38754|38749.2|38753.5|38748.7|38756.5|38751.7|38753.5|38748.7|22
1710737100000|2024-03-18 04:45:00|38754|38749.2|38749.5|38744.7|38755|38750.2|38749|38744.2|24
1710737400000|2024-03-18 04:50:00|38750|38745.2|38752|38747.2|38754.5|38749.7|38749.5|38744.7|25
1710737700000|2024-03-18 04:55:00|38751.5|38746.7|38751.5|38746.7|38752.5|38747.7|38750.5|38745.7|9
1710738000000|2024-03-18 05:00:00|38752|38747.2|38752|38747.2|38752.5|38747.7|38747.5|38742.7|31
1710738300000|2024-03-18 05:05:00|38751.5|38746.7|38752|38747.2|38757.5|38752.7|38751.5|38746.7|79
1710738600000|2024-03-18 05:10:00|38752.5|38747.7|38752.5|38747.7|38753|38748.2|38750|38745.2|37
1710738900000|2024-03-18 05:15:00|38753|38748.2|38750|38745.2|38755|38750.2|38750|38745.2|34
1710739200000|2024-03-18 05:20:00|38750.5|38745.7|38750.5|38745.7|38752.5|38747.7|38747.5|38742.7|38
1710739500000|2024-03-18 05:25:00|38750|38745.2|38754.5|38749.7|38756|38751.2|38749|38744.2|94
1710739800000|2024-03-18 05:30:00|38755|38750.2|38755.5|38750.7|38757.5|38752.7|38753.5|38748.7|90
1710740100000|2024-03-18 05:35:00|38756|38751.2|38758.5|38753.7|38758.5|38753.7|38754.5|38749.7|40
1710740400000|2024-03-18 05:40:00|38760|38755.2|38756.5|38751.7|38760.5|38755.7|38756.5|38751.7|56
1710740700000|2024-03-18 05:45:00|38757|38752.2|38758|38753.2|38759|38754.2|38756.5|38751.7|46
1710741000000|2024-03-18 05:50:00|38758.5|38753.7|38758.5|38753.7|38759|38754.2|38757.5|38752.7|10
1710741300000|2024-03-18 05:55:00|38759|38754.2|38757|38752.2|38760|38755.2|38756.5|38751.7|36
1710741600000|2024-03-18 06:00:00|38756.4|38752.8|38760.4|38756.8|38760.4|38756.8|38755.9|38752.3|90
1710741900000|2024-03-18 06:05:00|38759.9|38756.3|38764.9|38761.3|38766.4|38762.8|38758.9|38755.3|91
1710742200000|2024-03-18 06:10:00|38764.4|38760.8|38763.9|38760.3|38766.4|38762.8|38762.9|38759.3|25
1710742500000|2024-03-18 06:15:00|38764.4|38760.8|38762.4|38758.8|38766.4|38762.8|38761.9|38758.3|37
1710742800000|2024-03-18 06:20:00|38762.9|38759.3|38761.9|38758.3|38765.4|38761.8|38760.4|38756.8|50
1710743100000|2024-03-18 06:25:00|38761.4|38757.8|38757.4|38753.8|38761.9|38758.3|38756.4|38752.8|49
1710743400000|2024-03-18 06:30:00|38756.9|38753.3|38757.9|38754.3|38759.4|38755.8|38756.4|38752.8|77
1710743700000|2024-03-18 06:35:00|38758.4|38754.8|38753.9|38750.3|38758.9|38755.3|38753.9|38750.3|19
1710744000000|2024-03-18 06:40:00|38753.4|38749.8|38754.9|38751.3|38755.9|38752.3|38752.9|38749.3|27
1710744300000|2024-03-18 06:45:00|38755.4|38751.8|38757.4|38753.8|38758.4|38754.8|38753.9|38750.3|34
1710744600000|2024-03-18 06:50:00|38756.4|38752.8|38748.9|38745.3|38756.4|38752.8|38748.4|38744.8|51
1710744900000|2024-03-18 06:55:00|38748.4|38744.8|38748.4|38744.8|38750.4|38746.8|38748.4|38744.8|73
1710745200000|2024-03-18 07:00:00|38749.4|38745.8|38744.9|38741.3|38749.9|38746.3|38737.9|38734.3|187
1710745500000|2024-03-18 07:05:00|38745.4|38741.8|38729.9|38726.3|38745.4|38741.8|38728.4|38724.8|108
1710745800000|2024-03-18 07:10:00|38729.4|38725.8|38727.9|38724.3|38731.9|38728.3|38723.4|38719.8|140
1710746100000|2024-03-18 07:15:00|38727.4|38723.8|38722.9|38719.3|38732.4|38728.8|38720.9|38717.3|99
1710746400000|2024-03-18 07:20:00|38723.4|38719.8|38728.9|38725.3|38735.4|38731.8|38723.4|38719.8|100
1710746700000|2024-03-18 07:25:00|38729.4|38725.8|38721.9|38718.3|38730.9|38727.3|38717.9|38714.3|96
1710747000000|2024-03-18 07:30:00|38721.4|38717.8|38730.9|38727.3|38732.9|38729.3|38720.9|38717.3|121
1710747300000|2024-03-18 07:35:00|38731.4|38727.8|38735.9|38732.3|38737.9|38734.3|38731.4|38727.8|137
1710747600000|2024-03-18 07:40:00|38736.4|38732.8|38741.9|38738.3|38746.4|38742.8|38735.4|38731.8|128
1710747900000|2024-03-18 07:45:00|38742.4|38738.8|38733.9|38730.3|38744.4|38740.8|38733.9|38730.3|63
1710748200000|2024-03-18 07:50:00|38734.4|38730.8|38727.9|38724.3|38737.4|38733.8|38726.9|38723.3|87
1710748500000|2024-03-18 07:55:00|38727.4|38723.8|38712.9|38709.3|38731.4|38727.8|38711.4|38707.8|268
1710748800000|2024-03-18 08:00:00|38711.9|38708.3|38701.9|38698.3|38722.9|38719.3|38701.9|38698.3|814
1710749100000|2024-03-18 08:05:00|38702.4|38698.8|38687.4|38683.8|38705.9|38702.3|38680.9|38677.3|598
1710749400000|2024-03-18 08:10:00|38686.9|38683.3|38690.4|38686.8|38696.9|38693.3|38683.9|38680.3|248
1710749700000|2024-03-18 08:15:00|38691.4|38687.8|38686.9|38683.3|38694.4|38690.8|38681.9|38678.3|221
1710750000000|2024-03-18 08:20:00|38687.4|38683.8|38687.9|38684.3|38696.9|38693.3|38676.9|38673.3|231
1710750300000|2024-03-18 08:25:00|38688.4|38684.8|38672.4|38668.8|38691.4|38687.8|38672.4|38668.8|170
1710750600000|2024-03-18 08:30:00|38672.9|38669.3|38668.9|38665.3|38679.4|38675.8|38664.9|38661.3|206
1710750900000|2024-03-18 08:35:00|38669.4|38665.8|38664.9|38661.3|38671.4|38667.8|38661.9|38658.3|162
1710751200000|2024-03-18 08:40:00|38664.4|38660.8|38678.9|38675.3|38680.4|38676.8|38664.4|38660.8|189
1710751500000|2024-03-18 08:45:00|38678.4|38674.8|38690.9|38687.3|38690.9|38687.3|38674.9|38671.3|117
1710751800000|2024-03-18 08:50:00|38691.4|38687.8|38711.9|38708.3|38712.4|38708.8|38690.9|38687.3|227
1710752100000|2024-03-18 08:55:00|38711.4|38707.8|38723.4|38719.8|38725.9|38722.3|38707.9|38704.3|206
1710752400000|2024-03-18 09:00:00|38724.4|38720.8|38730.4|38726.8|38734.4|38730.8|38719.4|38715.8|241
1710752700000|2024-03-18 09:05:00|38730.9|38727.3|38718.9|38715.3|38732.9|38729.3|38716.9|38713.3|203
1710753000000|2024-03-18 09:10:00|38719.4|38715.8|38714.9|38711.3|38723.4|38719.8|38714.9|38711.3|112
1710753300000|2024-03-18 09:15:00|38715.4|38711.8|38697.9|38694.3|38715.4|38711.8|38697.9|38694.3|169
1710753600000|2024-03-18 09:20:00|38698.4|38694.8|38710.9|38707.3|38711.4|38707.8|38690.4|38686.8|180
1710753900000|2024-03-18 09:25:00|38711.4|38707.8|38715.9|38712.3|38716.4|38712.8|38708.9|38705.3|67
1710754200000|2024-03-18 09:30:00|38716.4|38712.8|38715.4|38711.8|38720.9|38717.3|38712.9|38709.3|126
1710754500000|2024-03-18 09:35:00|38714.9|38711.3|38721.9|38718.3|38723.4|38719.8|38708.4|38704.8|146
1710754800000|2024-03-18 09:40:00|38722.4|38718.8|38725.9|38722.3|38728.4|38724.8|38718.9|38715.3|113
1710755100000|2024-03-18 09:45:00|38725.4|38721.8|38721.9|38718.3|38727.9|38724.3|38719.4|38715.8|84
1710755400000|2024-03-18 09:50:00|38722.4|38718.8|38714.9|38711.3|38727.4|38723.8|38710.9|38707.3|106
1710755700000|2024-03-18 09:55:00|38715.4|38711.8|38714.9|38711.3|38725.4|38721.8|38714.4|38710.8|93
1710756000000|2024-03-18 10:00:00|38714.4|38710.8|38712.9|38709.3|38719.4|38715.8|38710.4|38706.8|139
1710756300000|2024-03-18 10:05:00|38713.4|38709.8|38701.4|38697.8|38713.9|38710.3|38700.4|38696.8|73
1710756600000|2024-03-18 10:10:00|38701.9|38698.3|38709.9|38706.3|38710.9|38707.3|38697.9|38694.3|137
1710756900000|2024-03-18 10:15:00|38710.4|38706.8|38701.9|38698.3|38715.9|38712.3|38701.4|38697.8|62
1710757200000|2024-03-18 10:20:00|38701.4|38697.8|38710.9|38707.3|38710.9|38707.3|38699.4|38695.8|89
1710757500000|2024-03-18 10:25:00|38711.4|38707.8|38710.9|38707.3|38711.9|38708.3|38704.9|38701.3|62
1710757800000|2024-03-18 10:30:00|38711.4|38707.8|38704.9|38701.3|38717.4|38713.8|38701.4|38697.8|95
1710758100000|2024-03-18 10:35:00|38704.4|38700.8|38700.9|38697.3|38708.4|38704.8|38697.9|38694.3|153
1710758400000|2024-03-18 10:40:00|38701.4|38697.8|38688.9|38685.3|38707.4|38703.8|38680.9|38677.3|742
1710758700000|2024-03-18 10:45:00|38688.4|38684.8|38680.9|38677.3|38691.4|38687.8|38676.9|38673.3|257
1710759000000|2024-03-18 10:50:00|38681.4|38677.8|38680.9|38677.3|38685.9|38682.3|38678.4|38674.8|107
1710759300000|2024-03-18 10:55:00|38679.9|38676.3|38690.4|38686.8|38691.9|38688.3|38679.4|38675.8|101
1710759600000|2024-03-18 11:00:00|38690.9|38687.3|38686.9|38683.3|38697.4|38693.8|38679.9|38676.3|275
1710759900000|2024-03-18 11:05:00|38687.9|38684.3|38692.4|38688.8|38693.9|38690.3|38684.4|38680.8|131
1710760200000|2024-03-18 11:10:00|38692.9|38689.3|38711.9|38708.3|38711.9|38708.3|38687.4|38683.8|495
1710760500000|2024-03-18 11:15:00|38711.4|38707.8|38719.9|38716.3|38721.9|38718.3|38710.9|38707.3|343
1710760800000|2024-03-18 11:20:00|38719.4|38715.8|38737.9|38734.3|38740.4|38736.8|38719.4|38715.8|521
1710761100000|2024-03-18 11:25:00|38737.4|38733.8|38746.9|38743.3|38751.9|38748.3|38733.9|38730.3|398
1710761400000|2024-03-18 11:30:00|38747.4|38743.8|38770.4|38766.8|38781.4|38777.8|38746.9|38743.3|1059
1710761700000|2024-03-18 11:35:00|38769.9|38766.3|38755.9|38752.3|38770.4|38766.8|38754.9|38751.3|398
1710762000000|2024-03-18 11:40:00|38756.4|38752.8|38776.4|38772.8|38776.4|38772.8|38754.9|38751.3|277
1710762300000|2024-03-18 11:45:00|38776.9|38773.3|38782.9|38779.3|38793.4|38789.8|38774.9|38771.3|394
1710762600000|2024-03-18 11:50:00|38783.4|38779.8|38782.9|38779.3|38797.9|38794.3|38779.9|38776.3|310
1710762900000|2024-03-18 11:55:00|38782.4|38778.8|38778.9|38775.3|38787.9|38784.3|38776.4|38772.8|189
1710763200000|2024-03-18 12:00:00|38779.4|38775.8|38811.9|38808.3|38820.9|38817.3|38779.4|38775.8|719
1710763500000|2024-03-18 12:05:00|38811.4|38807.8|38817.4|38813.8|38823.4|38819.8|38808.9|38805.3|396
1710763800000|2024-03-18 12:10:00|38816.9|38813.3|38823.9|38820.3|38829.9|38826.3|38816.9|38813.3|276
1710764100000|2024-03-18 12:15:00|38824.4|38820.8|38809.4|38805.8|38827.9|38824.3|38809.4|38805.8|275
1710764400000|2024-03-18 12:20:00|38809.9|38806.3|38803.9|38800.3|38814.4|38810.8|38803.9|38800.3|376
1710764700000|2024-03-18 12:25:00|38804.4|38800.8|38806.9|38803.3|38809.4|38805.8|38800.9|38797.3|305
1710765000000|2024-03-18 12:30:00|38807.4|38803.8|38784.9|38781.3|38810.9|38807.3|38784.4|38780.8|511
1710765300000|2024-03-18 12:35:00|38785.4|38781.8|38789.9|38786.3|38798.9|38795.3|38782.9|38779.3|271
1710765600000|2024-03-18 12:40:00|38790.4|38786.8|38791.9|38788.3|38792.9|38789.3|38784.9|38781.3|312
1710765900000|2024-03-18 12:45:00|38791.4|38787.8|38791.9|38788.3|38797.9|38794.3|38788.9|38785.3|300
1710766200000|2024-03-18 12:50:00|38792.9|38789.3|38792.9|38789.3|38800.9|38797.3|38790.4|38786.8|235
1710766500000|2024-03-18 12:55:00|38793.4|38789.8|38793.4|38789.8|38796.4|38792.8|38784.4|38780.8|215
1710766800000|2024-03-18 13:00:00|38794.9|38791.3|38790.9|38787.3|38801.4|38797.8|38782.4|38778.8|314
1710767100000|2024-03-18 13:05:00|38791.4|38787.8|38793.9|38790.3|38797.9|38794.3|38785.9|38782.3|166
1710767400000|2024-03-18 13:10:00|38794.9|38791.3|38799.9|38796.3|38804.9|38801.3|38793.9|38790.3|258
1710767700000|2024-03-18 13:15:00|38799.4|38795.8|38798.9|38795.3|38808.9|38805.3|38797.9|38794.3|290
1710768000000|2024-03-18 13:20:00|38799.4|38795.8|38805.9|38802.3|38806.9|38803.3|38794.4|38790.8|301
1710768300000|2024-03-18 13:25:00|38805.4|38801.8|38854.4|38850.8|38854.4|38850.8|38805.4|38801.8|1676
1710768600000|2024-03-18 13:30:00|38853.8|38851.4|38863.3|38860.9|38887.8|38885.4|38832.3|38829.9|6383
1710768900000|2024-03-18 13:35:00|38862.8|38860.4|38791.7|38789.3|38865.3|38862.9|38791.2|38788.8|3108
1710769200000|2024-03-18 13:40:00|38792.2|38789.8|38812.8|38810.4|38842.8|38840.4|38792.2|38789.8|2230
1710769500000|2024-03-18 13:45:00|38812.3|38809.9|38785.3|38782.9|38821.3|38818.9|38767.3|38764.9|2241
1710769800000|2024-03-18 13:50:00|38786.4|38784|38794.9|38792.5|38803.4|38801|38773.9|38771.5|1613
1710770100000|2024-03-18 13:55:00|38795.4|38793|38799.4|38797|38805.9|38803.5|38778.9|38776.5|1352
1710770400000|2024-03-18 14:00:00|38801.9|38799.5|38816.9|38814.5|38819.4|38817|38789.9|38787.5|1811
1710770700000|2024-03-18 14:05:00|38817.4|38815|38844.9|38842.5|38849.4|38847|38811.4|38809|1627
1710771000000|2024-03-18 14:10:00|38844.4|38842|38843.4|38841|38868.4|38866|38838.4|38836|1332
1710771300000|2024-03-18 14:15:00|38842.9|38840.5|38855.4|38853|38857.4|38855|38830.4|38828|1119
1710771600000|2024-03-18 14:20:00|38855.5|38853.1|38880.5|38878.1|38881.5|38879.1|38843.5|38841.1|1473
1710771900000|2024-03-18 14:25:00|38881.5|38879.1|38865.5|38863.1|38893|38890.6|38860|38857.6|1939
1710772200000|2024-03-18 14:30:00|38864.5|38862.1|38871.5|38869.1|38876.5|38874.1|38859.5|38857.1|1230
1710772500000|2024-03-18 14:35:00|38870.5|38868.1|38867|38864.6|38879.5|38877.1|38855.5|38853.1|889
1710772800000|2024-03-18 14:40:00|38867.5|38865.1|38830|38827.6|38867.5|38865.1|38828|38825.6|1081
1710773100000|2024-03-18 14:45:00|38830.5|38828.1|38858.5|38856.1|38860|38857.6|38815.5|38813.1|1270
1710773400000|2024-03-18 14:50:00|38858|38855.6|38872.5|38870.1|38873.5|38871.1|38846.5|38844.1|820
1710773700000|2024-03-18 14:55:00|38872|38869.6|38885.5|38883.1|38885.5|38883.1|38856.5|38854.1|714
1710774000000|2024-03-18 15:00:00|38887.5|38885.1|38900.5|38898.1|38901|38898.6|38873.5|38871.1|1703
1710774300000|2024-03-18 15:05:00|38901.5|38899.1|38890.5|38888.1|38901.5|38899.1|38884.5|38882.1|1101
1710774600000|2024-03-18 15:10:00|38889.5|38887.1|38887.5|38885.1|38892.5|38890.1|38873|38870.6|960
1710774900000|2024-03-18 15:15:00|38888|38885.6|38888.5|38886.1|38896.5|38894.1|38876|38873.6|1123
1710775200000|2024-03-18 15:20:00|38889.5|38887.1|38898.5|38896.1|38902.5|38900.1|38885.5|38883.1|772
1710775500000|2024-03-18 15:25:00|38898|38895.6|38902.5|38900.1|38903.5|38901.1|38887.5|38885.1|701
1710775800000|2024-03-18 15:30:00|38903|38900.6|38876|38873.6|38905.5|38903.1|38873|38870.6|1537
1710776100000|2024-03-18 15:35:00|38876.5|38874.1|38884.5|38882.1|38892.5|38890.1|38867.5|38865.1|752
1710776400000|2024-03-18 15:40:00|38884|38881.6|38887.9|38885.5|38893|38890.6|38880|38877.6|476
1710776700000|2024-03-18 15:45:00|38888.4|38886|38881.9|38879.5|38896.9|38894.5|38875.9|38873.5|529
1710777000000|2024-03-18 15:50:00|38879.9|38877.5|38869.4|38867|38883.9|38881.5|38858.9|38856.5|798
1710777300000|2024-03-18 15:55:00|38869.9|38867.5|38884.9|38882.5|38887.4|38885|38865.9|38863.5|490
1710777600000|2024-03-18 16:00:00|38886.9|38884.5|38845.9|38843.5|38886.9|38884.5|38845.9|38843.5|682
1710777900000|2024-03-18 16:05:00|38844.9|38842.5|38846.9|38844.5|38866.9|38864.5|38840.9|38838.5|763
1710778200000|2024-03-18 16:10:00|38846.4|38844|38866.4|38864|38866.9|38864.5|38845.4|38843|645
1710778500000|2024-03-18 16:15:00|38865.9|38863.5|38865.9|38863.5|38868.9|38866.5|38852.9|38850.5|477
1710778800000|2024-03-18 16:20:00|38866.4|38864|38850.4|38848|38870.4|38868|38849.9|38847.5|513
1710779100000|2024-03-18 16:25:00|38850.9|38848.5|38866.4|38864|38871.4|38869|38849.9|38847.5|627
1710779400000|2024-03-18 16:30:00|38866.9|38864.5|38861.9|38859.5|38874.9|38872.5|38859.9|38857.5|556
1710779700000|2024-03-18 16:35:00|38860.9|38858.5|38846.9|38844.5|38862.4|38860|38845.4|38843|500
1710780000000|2024-03-18 16:40:00|38845.9|38843.5|38864.8|38862.4|38867.3|38864.9|38841.4|38839|606
1710780300000|2024-03-18 16:45:00|38864.3|38861.9|38854.3|38851.9|38867.8|38865.4|38852.8|38850.4|340
1710780600000|2024-03-18 16:50:00|38854.8|38852.4|38842.3|38839.9|38858.8|38856.4|38829.8|38827.4|1445
1710780900000|2024-03-18 16:55:00|38842.8|38840.4|38832.3|38829.9|38843.8|38841.4|38828.8|38826.4|930
1710781200000|2024-03-18 17:00:00|38831.8|38829.4|38849.4|38847|38860.4|38858|38826.8|38824.4|961
1710781500000|2024-03-18 17:05:00|38849.9|38847.5|38856.9|38854.5|38865.9|38863.5|38845.4|38843|630
1710781800000|2024-03-18 17:10:00|38857.9|38855.5|38868.4|38866|38868.9|38866.5|38851.4|38849|437
1710782100000|2024-03-18 17:15:00|38868.9|38866.5|38860.4|38858|38868.9|38866.5|38855.9|38853.5|508
1710782400000|2024-03-18 17:20:00|38859.9|38857.5|38870.9|38868.5|38875.9|38873.5|38858.9|38856.5|722
1710782700000|2024-03-18 17:25:00|38870.4|38868|38884.9|38882.5|38885.4|38883|38865.9|38863.5|550
1710783000000|2024-03-18 17:30:00|38885.4|38883|38854.9|38852.5|38885.9|38883.5|38848.4|38846|640
1710783300000|2024-03-18 17:35:00|38854.4|38852|38816.9|38814.5|38856.4|38854|38815.9|38813.5|1137
1710783600000|2024-03-18 17:40:00|38817.4|38815|38803.4|38801|38818.9|38816.5|38794.4|38792|1175
1710783900000|2024-03-18 17:45:00|38803.9|38801.5|38811.9|38809.5|38811.9|38809.5|38791.9|38789.5|672
1710784200000|2024-03-18 17:50:00|38812.4|38810|38813.9|38811.5|38823.9|38821.5|38808.4|38806|712
1710784500000|2024-03-18 17:55:00|38814.4|38812|38835.4|38833|38837.9|38835.5|38804.9|38802.5|607
1710784800000|2024-03-18 18:00:00|38835.9|38833.5|38849.9|38847.5|38851.4|38849|38827.9|38825.5|760
1710785100000|2024-03-18 18:05:00|38851.4|38849|38851.4|38849|38855.9|38853.5|38833.9|38831.5|834
1710785400000|2024-03-18 18:10:00|38850.9|38848.5|38854.9|38852.5|38868.9|38866.5|38849.9|38847.5|756
1710785700000|2024-03-18 18:15:00|38853.9|38851.5|38871.9|38869.5|38874.9|38872.5|38850.9|38848.5|730
1710786000000|2024-03-18 18:20:00|38872.4|38870|38871.9|38869.5|38875.9|38873.5|38857.9|38855.5|568
1710786300000|2024-03-18 18:25:00|38871.4|38869|38885.1|38882.7|38894.1|38891.7|38867.1|38864.7|869
1710786600000|2024-03-18 18:30:00|38885.6|38883.2|38880.7|38878.3|38886.6|38884.2|38874.7|38872.3|594
1710786900000|2024-03-18 18:35:00|38880.2|38877.8|38885.2|38882.8|38892.7|38890.3|38874.7|38872.3|525
1710787200000|2024-03-18 18:40:00|38885.7|38883.3|38839.8|38837.4|38885.7|38883.3|38816.3|38813.9|1941
1710787500000|2024-03-18 18:45:00|38840.8|38838.4|38849.3|38846.9|38849.8|38847.4|38825.8|38823.4|701
1710787800000|2024-03-18 18:50:00|38849.8|38847.4|38854.8|38852.4|38860.8|38858.4|38841.8|38839.4|669
1710788100000|2024-03-18 18:55:00|38854.3|38851.9|38862.3|38859.9|38869.8|38867.4|38847.3|38844.9|627
1710788400000|2024-03-18 19:00:00|38861.8|38859.4|38858.3|38855.9|38870.3|38867.9|38855.3|38852.9|559
1710788700000|2024-03-18 19:05:00|38858.8|38856.4|38867.8|38865.4|38879.3|38876.9|38849.8|38847.4|871
1710789000000|2024-03-18 19:10:00|38868.3|38865.9|38867.3|38864.9|38877.3|38874.9|38862.8|38860.4|465
1710789300000|2024-03-18 19:15:00|38866.8|38864.4|38876.3|38873.9|38877.8|38875.4|38866.8|38864.4|511
1710789600000|2024-03-18 19:20:00|38876.8|38874.4|38861.8|38859.4|38877.3|38874.9|38860.3|38857.9|729
1710789900000|2024-03-18 19:25:00|38860.8|38858.4|38854.3|38851.9|38869.8|38867.4|38850.3|38847.9|745
1710790200000|2024-03-18 19:30:00|38855.8|38853.4|38872.3|38869.9|38875.8|38873.4|38851.3|38848.9|711
1710790500000|2024-03-18 19:35:00|38871.8|38869.4|38843.8|38841.4|38872.8|38870.4|38842.8|38840.4|723
1710790800000|2024-03-18 19:40:00|38845.1|38842.7|38845.6|38843.2|38852.1|38849.7|38841.1|38838.7|925
1710791100000|2024-03-18 19:45:00|38845.1|38842.7|38832.6|38830.2|38850.1|38847.7|38829.1|38826.7|851
1710791400000|2024-03-18 19:50:00|38833.1|38830.7|38793.6|38791.2|38833.1|38830.7|38787.1|38784.7|2441
1710791700000|2024-03-18 19:55:00|38794.1|38791.7|38789.1|38786.7|38803.1|38800.7|38760.1|38757.7|5595
1710792000000|2024-03-18 20:00:00|38790.1|38787.7|38768.3|38763.5|38797.3|38792.5|38760.3|38755.5|1339
1710792300000|2024-03-18 20:05:00|38769.3|38764.5|38777.3|38772.5|38778.3|38773.5|38768.8|38764|462
1710792600000|2024-03-18 20:10:00|38776.8|38772|38783.8|38779|38785.8|38781|38773.3|38768.5|471
1710792900000|2024-03-18 20:15:00|38783.3|38778.5|38783.8|38779|38786.3|38781.5|38780.3|38775.5|452
1710793200000|2024-03-18 20:20:00|38783.3|38778.5|38790.8|38786|38793.8|38789|38781.3|38776.5|438
1710793500000|2024-03-18 20:25:00|38790.3|38785.5|38791.8|38787|38799.8|38795|38783.8|38779|543
1710793800000|2024-03-18 20:30:00|38792.3|38787.5|38798.8|38794|38800.8|38796|38790.3|38785.5|426
1710794100000|2024-03-18 20:35:00|38799.3|38794.5|38796.8|38792|38799.3|38794.5|38790.3|38785.5|284
1710794400000|2024-03-18 20:40:00|38797.3|38792.5|38797.8|38793|38798.8|38794|38793.3|38788.5|136
1710794700000|2024-03-18 20:45:00|38797.3|38792.5|38793.3|38788.5|38801.3|38796.5|38793.3|38788.5|125
1710795000000|2024-03-18 20:50:00|38792.8|38788|38788.8|38784|38793.3|38788.5|38786.8|38782|288
1710795300000|2024-03-18 20:55:00|38789.3|38784.5|38793.6|38783.8|38793.6|38788.5|38786.3|38780.5|214
1710795600000|2024-03-18 21:00:00|38793.5|38783.7|38790.1|38780.3|38798.8|38789|38790.1|38780.3|0
1710795900000|2024-03-18 21:05:00|38789.8|38780|38784.1|38774.3|38789.8|38780|38780.6|38770.8|0
1710796200000|2024-03-18 21:10:00|38783.6|38773.8|38782.4|38772.6|38785.4|38775.6|38780.1|38770.3|0
1710796500000|2024-03-18 21:15:00|38780.2|38770.4|38784.9|38775.1|38787.2|38777.4|38776|38766.2|0
1710796800000|2024-03-18 21:20:00|38786|38776.2|38793|38783.2|38793.3|38783.5|38785.5|38775.7|0
1710797100000|2024-03-18 21:25:00|38795.3|38785.5|38794.4|38784.6|38797.2|38787.4|38791.9|38782.1|0
1710797400000|2024-03-18 21:30:00|38795|38785.2|38794.2|38784.4|38795.8|38786|38793.9|38784.1|0
1710797700000|2024-03-18 21:35:00|38793.6|38783.8|38791.1|38781.3|38794.7|38784.9|38791.1|38781.3|0
1710798000000|2024-03-18 21:40:00|38791.9|38782.1|38790.5|38780.7|38792.2|38782.4|38790.5|38780.7|0
1710798300000|2024-03-18 21:45:00|38791.4|38781.6|38789.9|38780.1|38791.4|38781.6|38789.9|38780.1|0
1710798600000|2024-03-18 21:50:00|38790.5|38780.7|38786.6|38776.8|38790.5|38780.7|38775.8|38766|0
1710798900000|2024-03-18 21:55:00|38786|38776.2|38786.6|38776.8|38790.2|38780.4|38781.9|38772.1|0
1710799200000|2024-03-18 22:00:00|38825.8|38821|38810.3|38805.5|38825.8|38821|38788.8|38784|460
1710799500000|2024-03-18 22:05:00|38810.8|38806|38804.8|38800|38814.3|38809.5|38803.8|38799|76
1710799800000|2024-03-18 22:10:00|38805.3|38800.5|38807.8|38803|38812.8|38808|38804.3|38799.5|44
1710800100000|2024-03-18 22:15:00|38807.3|38802.5|38808.8|38804|38811.3|38806.5|38803.8|38799|56
1710800400000|2024-03-18 22:20:00|38808.3|38803.5|38809.8|38805|38811.3|38806.5|38806.3|38801.5|86
1710800700000|2024-03-18 22:25:00|38809.3|38804.5|38810.8|38806|38815.8|38811|38808.3|38803.5|72
1710801000000|2024-03-18 22:30:00|38810.3|38805.5|38799.8|38795|38810.8|38806|38799.8|38795|72
1710801300000|2024-03-18 22:35:00|38799.3|38794.5|38800.8|38796|38805.3|38800.5|38797.3|38792.5|76
1710801600000|2024-03-18 22:40:00|38800.3|38795.5|38797.8|38793|38802.8|38798|38794.8|38790|58
1710801900000|2024-03-18 22:45:00|38797.3|38792.5|38778.8|38774|38798.8|38794|38777.3|38772.5|163
1710802200000|2024-03-18 22:50:00|38779.3|38774.5|38788.8|38784|38789.8|38785|38778.8|38774|71
1710802500000|2024-03-18 22:55:00|38788.3|38783.5|38791.8|38787|38793.8|38789|38787.3|38782.5|81
1710802800000|2024-03-18 23:00:00|38792.3|38787.5|38778.8|38774|38792.3|38787.5|38775.8|38771|150
1710803100000|2024-03-18 23:05:00|38779.3|38774.5|38785.8|38781|38786.3|38781.5|38778.8|38774|56
1710803400000|2024-03-18 23:10:00|38786.3|38781.5|38793.8|38789|38799.3|38794.5|38785.3|38780.5|93
1710803700000|2024-03-18 23:15:00|38793.3|38788.5|38793.8|38789|38796.3|38791.5|38790.8|38786|59
1710804000000|2024-03-18 23:20:00|38793.3|38788.5|38796.8|38792|38799.3|38794.5|38791.8|38787|48
1710804300000|2024-03-18 23:25:00|38796.3|38791.5|38793.8|38789|38797.3|38792.5|38790.3|38785.5|45
1710804600000|2024-03-18 23:30:00|38793.3|38788.5|38793.8|38789|38794.8|38790|38789.8|38785|61
1710804900000|2024-03-18 23:35:00|38794.3|38789.5|38789.8|38785|38794.3|38789.5|38789.3|38784.5|138
1710805200000|2024-03-18 23:40:00|38790.3|38785.5|38783.8|38779|38792.3|38787.5|38783.3|38778.5|64
1710805500000|2024-03-18 23:45:00|38783.3|38778.5|38784.3|38779.5|38784.8|38780|38780.3|38775.5|79
1710805800000|2024-03-18 23:50:00|38783.8|38779|38790.8|38786|38790.8|38786|38783.3|38778.5|84
1710806100000|2024-03-18 23:55:00|38790.3|38785.5|38792.3|38787.5|38793.3|38788.5|38788.3|38783.5|81
1710806400000|2024-03-19 00:00:00|38793.3|38788.5|38786.8|38782|38797.3|38792.5|38781.3|38776.5|154
1710806700000|2024-03-19 00:05:00|38787.3|38782.5|38782.8|38778|38788.8|38784|38779.8|38775|63
1710807000000|2024-03-19 00:10:00|38782.3|38777.5|38785.3|38780.5|38786.3|38781.5|38777.3|38772.5|93
1710807300000|2024-03-19 00:15:00|38784.8|38780|38785.8|38781|38788.3|38783.5|38784.8|38780|76
1710807600000|2024-03-19 00:20:00|38786.3|38781.5|38784.3|38779.5|38786.8|38782|38779.3|38774.5|41
1710807900000|2024-03-19 00:25:00|38783.8|38779|38779.8|38775|38783.8|38779|38778.3|38773.5|35
1710808200000|2024-03-19 00:30:00|38780.3|38775.5|38777.8|38773|38782.8|38778|38774.8|38770|51
1710808500000|2024-03-19 00:35:00|38778.3|38773.5|38780.8|38776|38781.3|38776.5|38777.8|38773|40
1710808800000|2024-03-19 00:40:00|38781.3|38776.5|38780.3|38775.5|38785.3|38780.5|38779.3|38774.5|119
1710809100000|2024-03-19 00:45:00|38779.8|38775|38773.8|38769|38780.3|38775.5|38765.8|38761|230
1710809400000|2024-03-19 00:50:00|38773.3|38768.5|38769.8|38765|38776.3|38771.5|38766.8|38762|54
1710809700000|2024-03-19 00:55:00|38770.3|38765.5|38767.3|38762.5|38770.8|38766|38766.8|38762|58
1710810000000|2024-03-19 01:00:00|38766.8|38762|38767.3|38762.5|38770.3|38765.5|38763.8|38759|71
1710810300000|2024-03-19 01:05:00|38767.8|38763|38771.3|38766.5|38772.3|38767.5|38766.8|38762|67
1710810600000|2024-03-19 01:10:00|38770.8|38766|38769.3|38764.5|38771.3|38766.5|38767.3|38762.5|25
1710810900000|2024-03-19 01:15:00|38768.8|38764|38764.8|38760|38768.8|38764|38759.3|38754.5|91
1710811200000|2024-03-19 01:20:00|38764.3|38759.5|38758.8|38754|38764.8|38760|38755.3|38750.5|68
1710811500000|2024-03-19 01:25:00|38759.3|38754.5|38755.8|38751|38760.8|38756|38753.8|38749|101
1710811800000|2024-03-19 01:30:00|38755.3|38750.5|38750.8|38746|38758.3|38753.5|38749.8|38745|75
1710812100000|2024-03-19 01:35:00|38751.3|38746.5|38755.3|38750.5|38756.8|38752|38745.8|38741|108
1710812400000|2024-03-19 01:40:00|38755.8|38751|38765|38760.2|38766|38761.2|38753.3|38748.5|53
1710812700000|2024-03-19 01:45:00|38764|38759.2|38761|38756.2|38765.5|38760.7|38758.5|38753.7|45
1710813000000|2024-03-19 01:50:00|38762|38757.2|38762.5|38757.7|38764.5|38759.7|38760|38755.2|41
1710813300000|2024-03-19 01:55:00|38762|38757.2|38766.5|38761.7|38767|38762.2|38758|38753.2|62
1710813600000|2024-03-19 02:00:00|38766|38761.2|38776|38771.2|38778|38773.2|38765.5|38760.7|91
1710813900000|2024-03-19 02:05:00|38775.5|38770.7|38778|38773.2|38778.5|38773.7|38773.5|38768.7|64
1710814200000|2024-03-19 02:10:00|38778.5|38773.7|38786|38781.2|38788|38783.2|38777|38772.2|82
1710814500000|2024-03-19 02:15:00|38785|38780.2|38784.5|38779.7|38786|38781.2|38780.5|38775.7|87
1710814800000|2024-03-19 02:20:00|38785|38780.2|38787.5|38782.7|38792|38787.2|38784|38779.2|94
1710815100000|2024-03-19 02:25:00|38787|38782.2|38784.5|38779.7|38787|38782.2|38782.5|38777.7|27
1710815400000|2024-03-19 02:30:00|38784|38779.2|38780|38775.2|38784.5|38779.7|38779|38774.2|37
1710815700000|2024-03-19 02:35:00|38780.5|38775.7|38776|38771.2|38781|38776.2|38775|38770.2|33
1710816000000|2024-03-19 02:40:00|38776.5|38771.7|38775.5|38770.7|38776.5|38771.7|38773|38768.2|31
1710816300000|2024-03-19 02:45:00|38775|38770.2|38775|38770.2|38778.5|38773.7|38774.5|38769.7|26
1710816600000|2024-03-19 02:50:00|38774.5|38769.7|38773.5|38768.7|38775.5|38770.7|38773.5|38768.7|18
1710816900000|2024-03-19 02:55:00|38774|38769.2|38774.5|38769.7|38777|38772.2|38773|38768.2|18
1710817200000|2024-03-19 03:00:00|38774|38769.2|38781|38776.2|38786|38781.2|38774|38769.2|68
1710817500000|2024-03-19 03:05:00|38780.5|38775.7|38785|38780.2|38786.5|38781.7|38778.5|38773.7|49
1710817800000|2024-03-19 03:10:00|38784.5|38779.7|38784|38779.2|38787|38782.2|38782|38777.2|77
1710818100000|2024-03-19 03:15:00|38783.5|38778.7|38782.5|38777.7|38785|38780.2|38781|38776.2|45
1710818400000|2024-03-19 03:20:00|38783|38778.2|38780.5|38775.7|38784.5|38779.7|38779|38774.2|29
1710818700000|2024-03-19 03:25:00|38781|38776.2|38781.5|38776.7|38783|38778.2|38778|38773.2|46
1710819000000|2024-03-19 03:30:00|38782|38777.2|38773.5|38768.7|38785|38780.2|38773.5|38768.7|89
1710819300000|2024-03-19 03:35:00|38772.5|38767.7|38788|38783.2|38788|38783.2|38772|38767.2|120
1710819600000|2024-03-19 03:40:00|38788.5|38783.7|38785.5|38780.7|38806.5|38801.7|38785.5|38780.7|321
1710819900000|2024-03-19 03:45:00|38785|38780.2|38763|38758.2|38785.5|38780.7|38760|38755.2|230
1710820200000|2024-03-19 03:50:00|38763.5|38758.7|38766.5|38761.7|38768|38763.2|38753|38748.2|167
1710820500000|2024-03-19 03:55:00|38767|38762.2|38778|38773.2|38778.5|38773.7|38766.5|38761.7|59
1710820800000|2024-03-19 04:00:00|38778.5|38773.7|38780.5|38775.7|38781|38776.2|38771.5|38766.7|47
1710821100000|2024-03-19 04:05:00|38781|38776.2|38790.5|38785.7|38792|38787.2|38780|38775.2|84
1710821400000|2024-03-19 04:10:00|38791|38786.2|38797|38792.2|38799|38794.2|38786.5|38781.7|107
1710821700000|2024-03-19 04:15:00|38796.5|38791.7|38796.5|38791.7|38802|38797.2|38793.5|38788.7|77
1710822000000|2024-03-19 04:20:00|38797|38792.2|38791.5|38786.7|38797|38792.2|38787|38782.2|57
1710822300000|2024-03-19 04:25:00|38792|38787.2|38789|38784.2|38793.5|38788.7|38788.5|38783.7|33
1710822600000|2024-03-19 04:30:00|38788.5|38783.7|38789.5|38784.7|38790|38785.2|38783|38778.2|45
1710822900000|2024-03-19 04:35:00|38789|38784.2|38787.5|38782.7|38789.5|38784.7|38785.5|38780.7|22
1710823200000|2024-03-19 04:40:00|38788|38783.2|38788|38783.2|38793.5|38788.7|38787.5|38782.7|51
1710823500000|2024-03-19 04:45:00|38787.5|38782.7|38789|38784.2|38790.5|38785.7|38785|38780.2|28
1710823800000|2024-03-19 04:50:00|38788.5|38783.7|38788.5|38783.7|38792.5|38787.7|38785|38780.2|38
1710824100000|2024-03-19 04:55:00|38789|38784.2|38792.5|38787.7|38793.5|38788.7|38788.5|38783.7|27
1710824400000|2024-03-19 05:00:00|38793|38788.2|38787.5|38782.7|38793|38788.2|38786|38781.2|24
1710824700000|2024-03-19 05:05:00|38787|38782.2|38786|38781.2|38787.5|38782.7|38780.5|38775.7|68
1710825000000|2024-03-19 05:10:00|38786.5|38781.7|38784.5|38779.7|38788|38783.2|38780.5|38775.7|42
1710825300000|2024-03-19 05:15:00|38784|38779.2|38785.5|38780.7|38787|38782.2|38784|38779.2|31
1710825600000|2024-03-19 05:20:00|38785|38780.2|38784.5|38779.7|38786.5|38781.7|38783|38778.2|15
1710825900000|2024-03-19 05:25:00|38784|38779.2|38781.5|38776.7|38788.5|38783.7|38781.5|38776.7|40
1710826200000|2024-03-19 05:30:00|38781|38776.2|38787.5|38782.7|38788|38783.2|38777.5|38772.7|44
1710826500000|2024-03-19 05:35:00|38787|38782.2|38785|38780.2|38789|38784.2|38783|38778.2|91
1710826800000|2024-03-19 05:40:00|38785.5|38780.7|38785|38780.2|38789|38784.2|38784.5|38779.7|98
1710827100000|2024-03-19 05:45:00|38785.5|38780.7|38785|38780.2|38790|38785.2|38784|38779.2|71
1710827400000|2024-03-19 05:50:00|38786.5|38781.7|38797|38792.2|38804.5|38799.7|38786.5|38781.7|130
1710827700000|2024-03-19 05:55:00|38797.5|38792.7|38803.5|38798.7|38804|38799.2|38795.5|38790.7|119
1710828000000|2024-03-19 06:00:00|38802.9|38799.3|38794.9|38791.3|38805.4|38801.8|38793.4|38789.8|93
1710828300000|2024-03-19 06:05:00|38794.4|38790.8|38777.9|38774.3|38794.4|38790.8|38775.4|38771.8|104
1710828600000|2024-03-19 06:10:00|38778.4|38774.8|38777.9|38774.3|38783.9|38780.3|38770.9|38767.3|84
1710828900000|2024-03-19 06:15:00|38777.4|38773.8|38778.9|38775.3|38781.4|38777.8|38774.9|38771.3|43
1710829200000|2024-03-19 06:20:00|38779.4|38775.8|38784.9|38781.3|38789.4|38785.8|38778.9|38775.3|49
1710829500000|2024-03-19 06:25:00|38784.4|38780.8|38786.9|38783.3|38786.9|38783.3|38781.9|38778.3|40
1710829800000|2024-03-19 06:30:00|38786.4|38782.8|38784.9|38781.3|38794.9|38791.3|38784.9|38781.3|89
1710830100000|2024-03-19 06:35:00|38784.4|38780.8|38787.9|38784.3|38790.9|38787.3|38784.4|38780.8|48
1710830400000|2024-03-19 06:40:00|38788.4|38784.8|38787.4|38783.8|38789.9|38786.3|38783.4|38779.8|55
1710830700000|2024-03-19 06:45:00|38787.9|38784.3|38790.9|38787.3|38790.9|38787.3|38784.4|38780.8|50
1710831000000|2024-03-19 06:50:00|38790.4|38786.8|38791.9|38788.3|38791.9|38788.3|38784.4|38780.8|57
1710831300000|2024-03-19 06:55:00|38791.4|38787.8|38795.9|38792.3|38795.9|38792.3|38788.4|38784.8|43
1710831600000|2024-03-19 07:00:00|38796.4|38792.8|38797.4|38793.8|38800.4|38796.8|38787.9|38784.3|236
1710831900000|2024-03-19 07:05:00|38797.9|38794.3|38804.9|38801.3|38811.4|38807.8|38795.9|38792.3|223
1710832200000|2024-03-19 07:10:00|38804.4|38800.8|38799.9|38796.3|38809.4|38805.8|38796.9|38793.3|220
1710832500000|2024-03-19 07:15:00|38799.4|38795.8|38796.4|38792.8|38801.9|38798.3|38793.9|38790.3|86
1710832800000|2024-03-19 07:20:00|38796.9|38793.3|38794.9|38791.3|38798.4|38794.8|38790.9|38787.3|123
1710833100000|2024-03-19 07:25:00|38794.4|38790.8|38803.9|38800.3|38804.4|38800.8|38791.4|38787.8|86
1710833400000|2024-03-19 07:30:00|38804.4|38800.8|38810.9|38807.3|38813.4|38809.8|38803.9|38800.3|103
1710833700000|2024-03-19 07:35:00|38810.4|38806.8|38800.9|38797.3|38811.9|38808.3|38797.4|38793.8|119
1710834000000|2024-03-19 07:40:00|38800.4|38796.8|38792.9|38789.3|38804.9|38801.3|38790.9|38787.3|119
1710834300000|2024-03-19 07:45:00|38792.4|38788.8|38791.9|38788.3|38796.9|38793.3|38788.4|38784.8|93
1710834600000|2024-03-19 07:50:00|38792.4|38788.8|38790.9|38787.3|38794.4|38790.8|38784.4|38780.8|51
1710834900000|2024-03-19 07:55:00|38790.4|38786.8|38800.9|38797.3|38800.9|38797.3|38784.9|38781.3|236
1710835200000|2024-03-19 08:00:00|38801.4|38797.8|38798.9|38795.3|38805.9|38802.3|38790.4|38786.8|416
1710835500000|2024-03-19 08:05:00|38798.4|38794.8|38788.4|38784.8|38798.9|38795.3|38767.9|38764.3|374
1710835800000|2024-03-19 08:10:00|38786.9|38783.3|38785.9|38782.3|38797.9|38794.3|38784.9|38781.3|176
1710836100000|2024-03-19 08:15:00|38785.4|38781.8|38779.9|38776.3|38786.9|38783.3|38773.9|38770.3|240
1710836400000|2024-03-19 08:20:00|38779.4|38775.8|38790.4|38786.8|38797.4|38793.8|38778.9|38775.3|250
1710836700000|2024-03-19 08:25:00|38790.9|38787.3|38800.9|38797.3|38802.4|38798.8|38783.9|38780.3|107
1710837000000|2024-03-19 08:30:00|38801.4|38797.8|38802.4|38798.8|38803.9|38800.3|38792.9|38789.3|164
1710837300000|2024-03-19 08:35:00|38802.9|38799.3|38795.9|38792.3|38805.4|38801.8|38790.9|38787.3|164
1710837600000|2024-03-19 08:40:00|38795.4|38791.8|38804.9|38801.3|38807.9|38804.3|38794.9|38791.3|268
1710837900000|2024-03-19 08:45:00|38804.4|38800.8|38808.4|38804.8|38810.4|38806.8|38799.4|38795.8|166
1710838200000|2024-03-19 08:50:00|38808.9|38805.3|38814.9|38811.3|38823.4|38819.8|38808.4|38804.8|488
1710838500000|2024-03-19 08:55:00|38814.4|38810.8|38791.9|38788.3|38814.4|38810.8|38787.4|38783.8|316
1710838800000|2024-03-19 09:00:00|38792.4|38788.8|38799.9|38796.3|38802.4|38798.8|38789.9|38786.3|198
1710839100000|2024-03-19 09:05:00|38799.4|38795.8|38775.9|38772.3|38799.9|38796.3|38763.4|38759.8|320
1710839400000|2024-03-19 09:10:00|38775.4|38771.8|38775.9|38772.3|38782.4|38778.8|38772.4|38768.8|128
1710839700000|2024-03-19 09:15:00|38775.4|38771.8|38759.4|38755.8|38776.4|38772.8|38757.9|38754.3|202
1710840000000|2024-03-19 09:20:00|38758.9|38755.3|38765.4|38761.8|38768.9|38765.3|38758.9|38755.3|119
1710840300000|2024-03-19 09:25:00|38765.9|38762.3|38756.4|38752.8|38766.9|38763.3|38753.9|38750.3|129
1710840600000|2024-03-19 09:30:00|38756.9|38753.3|38759.9|38756.3|38767.9|38764.3|38753.9|38750.3|129
1710840900000|2024-03-19 09:35:00|38760.4|38756.8|38754.9|38751.3|38761.4|38757.8|38745.9|38742.3|220
1710841200000|2024-03-19 09:40:00|38754.4|38750.8|38745.9|38742.3|38757.9|38754.3|38740.9|38737.3|162
1710841500000|2024-03-19 09:45:00|38745.4|38741.8|38742.4|38738.8|38748.9|38745.3|38740.4|38736.8|170
1710841800000|2024-03-19 09:50:00|38741.9|38738.3|38744.4|38740.8|38747.4|38743.8|38733.4|38729.8|318
1710842100000|2024-03-19 09:55:00|38743.9|38740.3|38737.9|38734.3|38745.4|38741.8|38733.4|38729.8|167
1710842400000|2024-03-19 10:00:00|38738.4|38734.8|38750.4|38746.8|38750.4|38746.8|38734.9|38731.3|199
1710842700000|2024-03-19 10:05:00|38749.9|38746.3|38758.9|38755.3|38765.4|38761.8|38747.4|38743.8|301
1710843000000|2024-03-19 10:10:00|38758.4|38754.8|38762.9|38759.3|38765.4|38761.8|38757.9|38754.3|152
1710843300000|2024-03-19 10:15:00|38762.4|38758.8|38765.4|38761.8|38768.4|38764.8|38760.4|38756.8|176
1710843600000|2024-03-19 10:20:00|38764.9|38761.3|38766.9|38763.3|38769.4|38765.8|38763.4|38759.8|69
1710843900000|2024-03-19 10:25:00|38767.4|38763.8|38767.4|38763.8|38769.4|38765.8|38762.9|38759.3|81
1710844200000|2024-03-19 10:30:00|38767.9|38764.3|38764.9|38761.3|38771.4|38767.8|38762.9|38759.3|113
1710844500000|2024-03-19 10:35:00|38763.9|38760.3|38761.9|38758.3|38771.4|38767.8|38760.9|38757.3|111
1710844800000|2024-03-19 10:40:00|38762.4|38758.8|38765.4|38761.8|38770.9|38767.3|38761.9|38758.3|80
1710845100000|2024-03-19 10:45:00|38766.4|38762.8|38749.9|38746.3|38769.9|38766.3|38747.9|38744.3|279
1710845400000|2024-03-19 10:50:00|38750.4|38746.8|38729.4|38725.8|38754.4|38750.8|38721.4|38717.8|410
1710845700000|2024-03-19 10:55:00|38730.4|38726.8|38730.9|38727.3|38735.9|38732.3|38726.9|38723.3|238
1710846000000|2024-03-19 11:00:00|38731.4|38727.8|38697.4|38693.8|38733.9|38730.3|38695.9|38692.3|566
1710846300000|2024-03-19 11:05:00|38697.9|38694.3|38719.4|38715.8|38721.9|38718.3|38695.4|38691.8|518
1710846600000|2024-03-19 11:10:00|38718.9|38715.3|38711.9|38708.3|38718.9|38715.3|38699.9|38696.3|245
1710846900000|2024-03-19 11:15:00|38711.4|38707.8|38717.4|38713.8|38717.4|38713.8|38700.4|38696.8|273
1710847200000|2024-03-19 11:20:00|38716.4|38712.8|38710.9|38707.3|38717.9|38714.3|38701.9|38698.3|270
1710847500000|2024-03-19 11:25:00|38711.4|38707.8|38710.4|38706.8|38715.9|38712.3|38705.4|38701.8|180
1710847800000|2024-03-19 11:30:00|38709.9|38706.3|38696.9|38693.3|38712.4|38708.8|38689.4|38685.8|401
1710848100000|2024-03-19 11:35:00|38696.4|38692.8|38707.9|38704.3|38708.9|38705.3|38692.9|38689.3|246
1710848400000|2024-03-19 11:40:00|38707.4|38703.8|38705.9|38702.3|38708.9|38705.3|38696.4|38692.8|237
1710848700000|2024-03-19 11:45:00|38705.4|38701.8|38714.9|38711.3|38715.4|38711.8|38701.9|38698.3|258
1710849000000|2024-03-19 11:50:00|38714.4|38710.8|38718.9|38715.3|38725.4|38721.8|38712.4|38708.8|241
1710849300000|2024-03-19 11:55:00|38719.4|38715.8|38727.9|38724.3|38729.9|38726.3|38719.4|38715.8|201
1710849600000|2024-03-19 12:00:00|38725.9|38722.3|38721.9|38718.3|38731.4|38727.8|38713.9|38710.3|488
1710849900000|2024-03-19 12:05:00|38722.4|38718.8|38701.9|38698.3|38723.9|38720.3|38697.9|38694.3|429
1710850200000|2024-03-19 12:10:00|38701.4|38697.8|38711.4|38707.8|38718.4|38714.8|38699.9|38696.3|253
1710850500000|2024-03-19 12:15:00|38711.9|38708.3|38722.9|38719.3|38730.9|38727.3|38710.4|38706.8|254
1710850800000|2024-03-19 12:20:00|38722.4|38718.8|38714.4|38710.8|38726.9|38723.3|38708.9|38705.3|286
1710851100000|2024-03-19 12:25:00|38713.9|38710.3|38709.4|38705.8|38717.4|38713.8|38702.4|38698.8|301
1710851400000|2024-03-19 12:30:00|38709.9|38706.3|38744.4|38740.8|38751.4|38747.8|38705.9|38702.3|854
1710851700000|2024-03-19 12:35:00|38744.9|38741.3|38755.9|38752.3|38758.4|38754.8|38743.9|38740.3|408
1710852000000|2024-03-19 12:40:00|38756.4|38752.8|38746.9|38743.3|38756.9|38753.3|38744.4|38740.8|424
1710852300000|2024-03-19 12:45:00|38747.4|38743.8|38762.9|38759.3|38763.9|38760.3|38745.9|38742.3|352
1710852600000|2024-03-19 12:50:00|38762.4|38758.8|38756.9|38753.3|38766.4|38762.8|38751.9|38748.3|254
1710852900000|2024-03-19 12:55:00|38757.4|38753.8|38762.9|38759.3|38767.4|38763.8|38754.9|38751.3|230
1710853200000|2024-03-19 13:00:00|38763.9|38760.3|38759.9|38756.3|38770.9|38767.3|38755.9|38752.3|429
1710853500000|2024-03-19 13:05:00|38760.4|38756.8|38746.9|38743.3|38763.9|38760.3|38746.4|38742.8|323
1710853800000|2024-03-19 13:10:00|38747.4|38743.8|38754.4|38750.8|38761.9|38758.3|38745.4|38741.8|172
1710854100000|2024-03-19 13:15:00|38754.9|38751.3|38781.9|38778.3|38784.9|38781.3|38748.9|38745.3|611
1710854400000|2024-03-19 13:20:00|38781.4|38777.8|38786.9|38783.3|38789.9|38786.3|38775.9|38772.3|423
1710854700000|2024-03-19 13:25:00|38786.4|38782.8|38834.4|38830.8|38836.9|38833.3|38785.4|38781.8|1629
1710855000000|2024-03-19 13:30:00|38833.8|38831.4|38794.3|38791.9|38843.3|38840.9|38763.8|38761.4|6655
1710855300000|2024-03-19 13:35:00|38794.8|38792.4|38852.3|38849.9|38857.8|38855.4|38785.3|38782.9|3171
1710855600000|2024-03-19 13:40:00|38851.8|38849.4|38843.8|38841.4|38872.3|38869.9|38836.3|38833.9|2576
1710855900000|2024-03-19 13:45:00|38843.3|38840.9|38833.8|38831.4|38865.8|38863.4|38822.8|38820.4|2253
1710856200000|2024-03-19 13:50:00|38834.3|38831.9|38835.5|38833.1|38837.5|38835.1|38812.8|38810.4|1758
1710856500000|2024-03-19 13:55:00|38834.5|38832.1|38857.5|38855.1|38872.5|38870.1|38828.5|38826.1|1704
1710856800000|2024-03-19 14:00:00|38858.5|38856.1|38873.5|38871.1|38889.5|38887.1|38852|38849.6|1872
1710857100000|2024-03-19 14:05:00|38874|38871.6|38860.5|38858.1|38879.5|38877.1|38854.5|38852.1|1256
1710857400000|2024-03-19 14:10:00|38860|38857.6|38867.5|38865.1|38877.5|38875.1|38850.5|38848.1|1394
1710857700000|2024-03-19 14:15:00|38868|38865.6|38856.5|38854.1|38876.5|38874.1|38851.5|38849.1|1263
1710858000000|2024-03-19 14:20:00|38856|38853.6|38879.5|38877.1|38881|38878.6|38851|38848.6|1146
1710858300000|2024-03-19 14:25:00|38879|38876.6|38870.5|38868.1|38899.5|38897.1|38856|38853.6|1690
1710858600000|2024-03-19 14:30:00|38870|38867.6|38886|38883.6|38899.5|38897.1|38868|38865.6|1362
1710858900000|2024-03-19 14:35:00|38886.5|38884.1|38920.5|38918.1|38926.5|38924.1|38877.5|38875.1|1695
1710859200000|2024-03-19 14:40:00|38921|38918.6|38932.5|38930.1|38937.5|38935.1|38920|38917.6|2360
1710859500000|2024-03-19 14:45:00|38933.5|38931.1|38934|38931.6|38949.5|38947.1|38930|38927.6|1676
1710859800000|2024-03-19 14:50:00|38934.5|38932.1|38947.5|38945.1|38951.5|38949.1|38923.5|38921.1|1240
1710860100000|2024-03-19 14:55:00|38947|38944.6|38936.5|38934.1|38964.5|38962.1|38936|38933.6|1514
1710860400000|2024-03-19 15:00:00|38935.5|38933.1|38951.5|38949.1|38955.5|38953.1|38932.5|38930.1|1099
1710860700000|2024-03-19 15:05:00|38952|38949.6|38947.4|38945|38961.5|38959.1|38942|38939.6|1030
1710861000000|2024-03-19 15:10:00|38946.4|38944|38961.9|38959.5|38964.4|38962|38942.4|38940|1140
1710861300000|2024-03-19 15:15:00|38962.9|38960.5|38956.9|38954.5|38972.4|38970|38955.4|38953|1062
1710861600000|2024-03-19 15:20:00|38957.4|38955|38964.4|38962|38967.4|38965|38949.4|38947|868
1710861900000|2024-03-19 15:25:00|38964.9|38962.5|38979.4|38977|38986.4|38984|38959.4|38957|1652
1710862200000|2024-03-19 15:30:00|38979.9|38977.5|39003.4|39001|39025.4|39023|38979.4|38977|2803
1710862500000|2024-03-19 15:35:00|39003.9|39001.5|39011.9|39009.5|39026.9|39024.5|38998.4|38996|1420
1710862800000|2024-03-19 15:40:00|39012.4|39010|39004.4|39002|39023.4|39021|39001.4|38999|1063
1710863100000|2024-03-19 15:45:00|39005.4|39003|39016.4|39014|39017.9|39015.5|38995.4|38993|870
1710863400000|2024-03-19 15:50:00|39016.9|39014.5|39003.4|39001|39017.4|39015|39000.4|38998|602
1710863700000|2024-03-19 15:55:00|39002.9|39000.5|39012.9|39010.5|39014.4|39012|39000.4|38998|661
1710864000000|2024-03-19 16:00:00|39012.4|39010|39007.4|39005|39015.4|39013|39001.4|38999|738
1710864300000|2024-03-19 16:05:00|39007.9|39005.5|38999.4|38997|39017.4|39015|38997.4|38995|712
1710864600000|2024-03-19 16:10:00|38998.9|38996.5|38986.9|38984.5|39004.4|39002|38986.9|38984.5|970
1710864900000|2024-03-19 16:15:00|38987.4|38985|39015.9|39013.5|39025.4|39023|38982.4|38980|1277
1710865200000|2024-03-19 16:20:00|39015.4|39013|39049.4|39047|39051.4|39049|39015.4|39013|1753
1710865500000|2024-03-19 16:25:00|39049.9|39047.5|39033.9|39031.5|39049.9|39047.5|39026.9|39024.5|1067
1710865800000|2024-03-19 16:30:00|39033.4|39031|39046.9|39044.5|39062.9|39060.5|39033.4|39031|1704
1710866100000|2024-03-19 16:35:00|39047.4|39045|39074.9|39072.5|39079.9|39077.5|39043.9|39041.5|1671
1710866400000|2024-03-19 16:40:00|39075.9|39073.5|39105.4|39103|39105.9|39103.5|39070.9|39068.5|1604
1710866700000|2024-03-19 16:45:00|39105.9|39103.5|39093.9|39091.5|39106.9|39104.5|39085.9|39083.5|1344
1710867000000|2024-03-19 16:50:00|39094.9|39092.5|39100.9|39098.5|39112.9|39110.5|39091.9|39089.5|1400
1710867300000|2024-03-19 16:55:00|39100.4|39098|39078.9|39076.5|39101.9|39099.5|39072.9|39070.5|1260
1710867600000|2024-03-19 17:00:00|39080.9|39078.5|39073.9|39071.5|39111.9|39109.5|39069.9|39067.5|2740
1710867900000|2024-03-19 17:05:00|39074.9|39072.5|39058.9|39056.5|39076.4|39074|39046.9|39044.5|1841
1710868200000|2024-03-19 17:10:00|39059.4|39057|39059.9|39057.5|39069.9|39067.5|39056.4|39054|750
1710868500000|2024-03-19 17:15:00|39059.4|39057|39051.9|39049.5|39063.9|39061.5|39046.9|39044.5|855
1710868800000|2024-03-19 17:20:00|39052.4|39050|39045.9|39043.5|39053.9|39051.5|39041.9|39039.5|629
1710869100000|2024-03-19 17:25:00|39046.4|39044|39053.4|39051|39058.9|39056.5|39039.9|39037.5|867
1710869400000|2024-03-19 17:30:00|39052.9|39050.5|39050.5|39048.1|39067|39064.6|39047.5|39045.1|896
1710869700000|2024-03-19 17:35:00|39051|39048.6|39051.5|39049.1|39058.5|39056.1|39040.5|39038.1|588
1710870000000|2024-03-19 17:40:00|39051|39048.6|39059|39056.6|39065.5|39063.1|39047.5|39045.1|586
1710870300000|2024-03-19 17:45:00|39058.5|39056.1|39040.5|39038.1|39061|39058.6|39030.5|39028.1|815
1710870600000|2024-03-19 17:50:00|39040|39037.6|39030|39027.6|39048|39045.6|39024.5|39022.1|709
1710870900000|2024-03-19 17:55:00|39029.5|39027.1|39033.5|39031.1|39040|39037.6|39028.5|39026.1|412
1710871200000|2024-03-19 18:00:00|39034|39031.6|39023|39020.6|39034|39031.6|39010.5|39008.1|796
1710871500000|2024-03-19 18:05:00|39022.5|39020.1|39011.5|39009.1|39026.5|39024.1|39006|39003.6|618
1710871800000|2024-03-19 18:10:00|39010.5|39008.1|38997.5|38995.1|39011|39008.6|38996.5|38994.1|879
1710872100000|2024-03-19 18:15:00|38998|38995.6|39006.5|39004.1|39019.5|39017.1|38995.5|38993.1|1068
1710872400000|2024-03-19 18:20:00|39006|39003.6|39009.2|39006.8|39013.5|39011.1|38994.2|38991.8|651
1710872700000|2024-03-19 18:25:00|39009.7|39007.3|39025.7|39023.3|39027.7|39025.3|39004.2|39001.8|739
1710873000000|2024-03-19 18:30:00|39026.2|39023.8|39025.2|39022.8|39035.7|39033.3|39019.2|39016.8|831
1710873300000|2024-03-19 18:35:00|39024.7|39022.3|39033.7|39031.3|39037.2|39034.8|39023.2|39020.8|512
1710873600000|2024-03-19 18:40:00|39034.2|39031.8|39048.2|39045.8|39054.7|39052.3|39034.2|39031.8|952
1710873900000|2024-03-19 18:45:00|39047.2|39044.8|39052.2|39049.8|39056.2|39053.8|39040.2|39037.8|549
1710874200000|2024-03-19 18:50:00|39052.7|39050.3|39043.2|39040.8|39059.2|39056.8|39041.2|39038.8|500
1710874500000|2024-03-19 18:55:00|39044.2|39041.8|39030.2|39027.8|39048.7|39046.3|39020.2|39017.8|2100
1710874800000|2024-03-19 19:00:00|39029.7|39027.3|39039.7|39037.3|39047.2|39044.8|39025.2|39022.8|596
1710875100000|2024-03-19 19:05:00|39040.2|39037.8|39028.2|39025.8|39040.7|39038.3|39019.2|39016.8|1251
1710875400000|2024-03-19 19:10:00|39027.7|39025.3|39033.2|39030.8|39041.2|39038.8|39020.7|39018.3|746
1710875700000|2024-03-19 19:15:00|39032.2|39029.8|39049.2|39046.8|39053.2|39050.8|39015.7|39013.3|1157
1710876000000|2024-03-19 19:20:00|39049.7|39047.3|39044.2|39041.8|39057.2|39054.8|39044.2|39041.8|593
1710876300000|2024-03-19 19:25:00|39043.2|39040.8|39039.7|39037.3|39049.2|39046.8|39034.7|39032.3|796
1710876600000|2024-03-19 19:30:00|39039.2|39036.8|39037.2|39034.8|39052.2|39049.8|39022.7|39020.3|1411
1710876900000|2024-03-19 19:35:00|39037.7|39035.3|39057.7|39055.3|39060.2|39057.8|39036.2|39033.8|964
1710877200000|2024-03-19 19:40:00|39058.7|39056.3|39071.7|39069.3|39075.2|39072.8|39054.2|39051.8|1004
1710877500000|2024-03-19 19:45:00|39072.2|39069.8|39092.2|39089.8|39107.2|39104.8|39070.2|39067.8|2203
1710877800000|2024-03-19 19:50:00|39091.7|39089.3|39112.2|39109.8|39116.2|39113.8|39076.2|39073.8|2789
1710878100000|2024-03-19 19:55:00|39112.7|39110.3|39112.2|39109.8|39123.2|39120.8|39089.7|39087.3|4292
1710878400000|2024-03-19 20:00:00|39113.4|39108.6|39118.4|39113.6|39119.4|39114.6|39098.4|39093.6|1294
1710878700000|2024-03-19 20:05:00|39117.4|39112.6|39108.9|39104.1|39118.4|39113.6|39105.4|39100.6|364
1710879000000|2024-03-19 20:10:00|39107.4|39102.6|39105.4|39100.6|39109.4|39104.6|39102.4|39097.6|457
1710879300000|2024-03-19 20:15:00|39105.9|39101.1|39101.9|39097.1|39107.4|39102.6|39098.9|39094.1|339
1710879600000|2024-03-19 20:20:00|39101.4|39096.6|39102.4|39097.6|39103.4|39098.6|39098.9|39094.1|123
1710879900000|2024-03-19 20:25:00|39102.9|39098.1|39109.4|39104.6|39110.4|39105.6|39101.4|39096.6|152
1710880200000|2024-03-19 20:30:00|39109.9|39105.1|39107.9|39103.1|39111.4|39106.6|39102.9|39098.1|121
1710880500000|2024-03-19 20:35:00|39107.4|39102.6|39107.9|39103.1|39109.9|39105.1|39104.9|39100.1|108
1710880800000|2024-03-19 20:40:00|39108.4|39103.6|39108.4|39103.6|39112.9|39108.1|39105.4|39100.6|160
1710881100000|2024-03-19 20:45:00|39107.4|39102.6|39112.9|39108.1|39113.4|39108.6|39105.9|39101.1|105
1710881400000|2024-03-19 20:50:00|39112.4|39107.6|39115.4|39110.6|39115.4|39110.6|39110.4|39105.6|161
1710881700000|2024-03-19 20:55:00|39114.9|39110.1|39106.7|39096.9|39116.4|39111.6|39103.9|39096.7|209
1710882000000|2024-03-19 21:00:00|39108.6|39098.8|39107.6|39097.8|39111.1|39101.3|39103.3|39093.5|0
1710882300000|2024-03-19 21:05:00|39108.7|39098.9|39108.4|39098.6|39109|39099.2|39105.6|39095.8|0
1710882600000|2024-03-19 21:10:00|39107.4|39097.6|39109|39099.2|39110.4|39100.6|39107.4|39097.6|0
1710882900000|2024-03-19 21:15:00|39107.6|39097.8|39107.6|39097.8|39108.4|39098.6|39106.9|39097.1|0
1710883200000|2024-03-19 21:20:00|39106.7|39096.9|39105.8|39096|39107.8|39098|39105.8|39096|0
1710883500000|2024-03-19 21:25:00|39106.1|39096.3|39106.1|39096.3|39106.1|39096.3|39106.1|39096.3|0
1710883800000|2024-03-19 21:30:00|39106.9|39097.1|39109.2|39099.4|39109.2|39099.4|39106.9|39097.1|0
1710884100000|2024-03-19 21:35:00|39110.6|39100.8|39111.4|39101.6|39111.9|39102.1|39110.3|39100.5|0
1710884400000|2024-03-19 21:40:00|39111.7|39101.9|39111.7|39101.9|39111.7|39101.9|39111.4|39101.6|0
1710884700000|2024-03-19 21:45:00|39111.4|39101.6|39110.8|39101|39113.4|39103.6|39110.6|39100.8|0
1710885000000|2024-03-19 21:50:00|39110.6|39100.8|39109.5|39099.7|39110.6|39100.8|39109.2|39099.4|0
1710885300000|2024-03-19 21:55:00|39109.7|39099.9|39111.4|39101.6|39111.7|39101.9|39109.7|39099.9|0
1710885600000|2024-03-19 22:00:00|39113.9|39109.1|39100.4|39095.6|39113.9|39109.1|39097.9|39093.1|179
1710885900000|2024-03-19 22:05:00|39100.9|39096.1|39098.9|39094.1|39101.4|39096.6|39097.4|39092.6|60
1710886200000|2024-03-19 22:10:00|39099.4|39094.6|39100.4|39095.6|39102.4|39097.6|39099.4|39094.6|33
1710886500000|2024-03-19 22:15:00|39099.9|39095.1|39096.9|39092.1|39100.9|39096.1|39095.4|39090.6|72
1710886800000|2024-03-19 22:20:00|39096.4|39091.6|39101.4|39096.6|39101.9|39097.1|39095.4|39090.6|64
1710887100000|2024-03-19 22:25:00|39100.4|39095.6|39106.4|39101.6|39107.9|39103.1|39098.9|39094.1|65
1710887400000|2024-03-19 22:30:00|39107.4|39102.6|39102.9|39098.1|39107.9|39103.1|39101.4|39096.6|70
1710887700000|2024-03-19 22:35:00|39103.4|39098.6|39103.4|39098.6|39105.9|39101.1|39101.9|39097.1|59
1710888000000|2024-03-19 22:40:00|39103.9|39099.1|39105.4|39100.6|39105.9|39101.1|39103.4|39098.6|46
1710888300000|2024-03-19 22:45:00|39106.4|39101.6|39108.4|39103.6|39109.9|39105.1|39106.4|39101.6|56
1710888600000|2024-03-19 22:50:00|39108.9|39104.1|39101.4|39096.6|39108.9|39104.1|39098.9|39094.1|126
1710888900000|2024-03-19 22:55:00|39102.4|39097.6|39105.4|39100.6|39110.4|39105.6|39101.4|39096.6|82
1710889200000|2024-03-19 23:00:00|39105.9|39101.1|39112.4|39107.6|39113.9|39109.1|39105.4|39100.6|81
1710889500000|2024-03-19 23:05:00|39114.4|39109.6|39109.4|39104.6|39114.4|39109.6|39109.4|39104.6|72
1710889800000|2024-03-19 23:10:00|39110.4|39105.6|39104.9|39100.1|39110.9|39106.1|39101.9|39097.1|73
1710890100000|2024-03-19 23:15:00|39105.4|39100.6|39109.4|39104.6|39109.4|39104.6|39104.4|39099.6|47
1710890400000|2024-03-19 23:20:00|39110.4|39105.6|39110.9|39106.1|39112.4|39107.6|39109.4|39104.6|44
1710890700000|2024-03-19 23:25:00|39111.4|39106.6|39114.9|39110.1|39117.9|39113.1|39111.4|39106.6|63
1710891000000|2024-03-19 23:30:00|39115.4|39110.6|39112.4|39107.6|39115.4|39110.6|39110.4|39105.6|49
1710891300000|2024-03-19 23:35:00|39112.9|39108.1|39111.9|39107.1|39114.4|39109.6|39111.9|39107.1|29
1710891600000|2024-03-19 23:40:00|39112.4|39107.6|39111.9|39107.1|39112.4|39107.6|39110.9|39106.1|24
1710891900000|2024-03-19 23:45:00|39112.4|39107.6|39112.4|39107.6|39113.4|39108.6|39110.4|39105.6|32
1710892200000|2024-03-19 23:50:00|39111.9|39107.1|39111.4|39106.6|39112.9|39108.1|39109.4|39104.6|29
1710892500000|2024-03-19 23:55:00|39110.9|39106.1|39103.9|39099.1|39111.4|39106.6|39102.9|39098.1|60
1710892800000|2024-03-20 00:00:00|39103.4|39098.6|39099.9|39095.1|39103.9|39099.1|39097.4|39092.6|51
1710893100000|2024-03-20 00:05:00|39099.4|39094.6|39098.9|39094.1|39102.4|39097.6|39097.4|39092.6|35
1710893400000|2024-03-20 00:10:00|39099.4|39094.6|39102.4|39097.6|39103.4|39098.6|39096.9|39092.1|40
1710893700000|2024-03-20 00:15:00|39102.9|39098.1|39100.9|39096.1|39105.4|39100.6|39099.9|39095.1|47
1710894000000|2024-03-20 00:20:00|39101.4|39096.6|39095.4|39090.6|39101.4|39096.6|39093.4|39088.6|65
1710894300000|2024-03-20 00:25:00|39094.9|39090.1|39099.9|39095.1|39100.9|39096.1|39092.9|39088.1|71
1710894600000|2024-03-20 00:30:00|39100.4|39095.6|39105.8|39101|39106.8|39102|39099.9|39095.1|20
1710894900000|2024-03-20 00:35:00|39105.3|39100.5|39107.8|39103|39107.8|39103|39103.8|39099|56
1710895200000|2024-03-20 00:40:00|39108.3|39103.5|39109.8|39105|39112.8|39108|39107.8|39103|37
1710895500000|2024-03-20 00:45:00|39110.3|39105.5|39107.3|39102.5|39111.3|39106.5|39107.3|39102.5|18
1710895800000|2024-03-20 00:50:00|39107.8|39103|39102.8|39098|39108.3|39103.5|39102.3|39097.5|75
1710896100000|2024-03-20 00:55:00|39103.3|39098.5|39104.3|39099.5|39108.3|39103.5|39103.3|39098.5|54
1710896400000|2024-03-20 01:00:00|39104.8|39100|39104.8|39100|39105.8|39101|39104.3|39099.5|57
1710896700000|2024-03-20 01:05:00|39105.3|39100.5|39104.3|39099.5|39108.3|39103.5|39104.3|39099.5|61
1710897000000|2024-03-20 01:10:00|39104.8|39100|39102.3|39097.5|39105.3|39100.5|39100.8|39096|81
1710897300000|2024-03-20 01:15:00|39103.3|39098.5|39103.3|39098.5|39106.3|39101.5|39100.3|39095.5|90
1710897600000|2024-03-20 01:20:00|39103.8|39099|39104.8|39100|39108.3|39103.5|39103.3|39098.5|28
1710897900000|2024-03-20 01:25:00|39104.3|39099.5|39104.3|39099.5|39105.8|39101|39102.3|39097.5|39
1710898200000|2024-03-20 01:30:00|39104.8|39100|39098.3|39093.5|39106.3|39101.5|39097.3|39092.5|47
1710898500000|2024-03-20 01:35:00|39098.8|39094|39098.8|39094|39100.3|39095.5|39096.3|39091.5|35
1710898800000|2024-03-20 01:40:00|39099.3|39094.5|39096.8|39092|39099.8|39095|39094.8|39090|85
1710899100000|2024-03-20 01:45:00|39097.3|39092.5|39095.3|39090.5|39097.3|39092.5|39087.3|39082.5|63
1710899400000|2024-03-20 01:50:00|39095.8|39091|39097.8|39093|39098.3|39093.5|39094.8|39090|35
1710899700000|2024-03-20 01:55:00|39098.3|39093.5|39094.8|39090|39099.3|39094.5|39093.3|39088.5|20
1710900000000|2024-03-20 02:00:00|39095.3|39090.5|39094.3|39089.5|39097.8|39093|39091.3|39086.5|57
1710900300000|2024-03-20 02:05:00|39093.8|39089|39099.3|39094.5|39099.8|39095|39093.8|39089|34
1710900600000|2024-03-20 02:10:00|39098.3|39093.5|39099.3|39094.5|39102.8|39098|39097.8|39093|67
1710900900000|2024-03-20 02:15:00|39098.8|39094|39102.3|39097.5|39103.8|39099|39098.3|39093.5|28
1710901200000|2024-03-20 02:20:00|39102.8|39098|39101.3|39096.5|39103.3|39098.5|39099.3|39094.5|22
1710901500000|2024-03-20 02:25:00|39102.3|39097.5|39099.8|39095|39102.3|39097.5|39097.3|39092.5|27
1710901800000|2024-03-20 02:30:00|39099.3|39094.5|39093.8|39089|39100.3|39095.5|39092.8|39088|45
1710902100000|2024-03-20 02:35:00|39093.3|39088.5|39096.8|39092|39098.3|39093.5|39093.3|39088.5|22
1710902400000|2024-03-20 02:40:00|39097.3|39092.5|39095.8|39091|39098.3|39093.5|39094.8|39090|22
1710902700000|2024-03-20 02:45:00|39095.3|39090.5|39093.8|39089|39096.3|39091.5|39092.3|39087.5|38
1710903000000|2024-03-20 02:50:00|39093.3|39088.5|39096.3|39091.5|39097.3|39092.5|39092.3|39087.5|7
1710903300000|2024-03-20 02:55:00|39096.8|39092|39101.3|39096.5|39102.3|39097.5|39096.3|39091.5|38
1710903600000|2024-03-20 03:00:00|39100.8|39096|39098.8|39094|39101.3|39096.5|39096.8|39092|18
1710903900000|2024-03-20 03:05:00|39097.3|39092.5|39099.3|39094.5|39099.8|39095|39096.3|39091.5|17
1710904200000|2024-03-20 03:10:00|39098.8|39094|39095.3|39090.5|39100.3|39095.5|39095.3|39090.5|28
1710904500000|2024-03-20 03:15:00|39094.3|39089.5|39095.3|39090.5|39095.3|39090.5|39092.3|39087.5|18
1710904800000|2024-03-20 03:20:00|39095.8|39091|39099.3|39094.5|39101.3|39096.5|39095.3|39090.5|38
1710905100000|2024-03-20 03:25:00|39099.8|39095|39097.3|39092.5|39101.3|39096.5|39097.3|39092.5|45
1710905400000|2024-03-20 03:30:00|39097.8|39093|39097.3|39092.5|39098.3|39093.5|39094.8|39090|28
1710905700000|2024-03-20 03:35:00|39097.8|39093|39095.8|39091|39098.3|39093.5|39094.3|39089.5|14
1710906000000|2024-03-20 03:40:00|39096.3|39091.5|39093.8|39089|39096.3|39091.5|39093.8|39089|25
1710906300000|2024-03-20 03:45:00|39093.3|39088.5|39098.3|39093.5|39098.3|39093.5|39093.3|39088.5|27
1710906600000|2024-03-20 03:50:00|39099.3|39094.5|39099.3|39094.5|39101.3|39096.5|39099.3|39094.5|18
1710906900000|2024-03-20 03:55:00|39099.8|39095|39100.3|39095.5|39100.8|39096|39098.3|39093.5|21
1710907200000|2024-03-20 04:00:00|39100.8|39096|39099.3|39094.5|39101.3|39096.5|39097.8|39093|47
1710907500000|2024-03-20 04:05:00|39098.8|39094|39095.8|39091|39098.8|39094|39094.3|39089.5|15
1710907800000|2024-03-20 04:10:00|39096.3|39091.5|39097.8|39093|39097.8|39093|39096.3|39091.5|15
1710908100000|2024-03-20 04:15:00|39097.3|39092.5|39099.3|39094.5|39100.3|39095.5|39097.3|39092.5|19
1710908400000|2024-03-20 04:20:00|39099.8|39095|39099.3|39094.5|39099.8|39095|39098.8|39094|10
1710908700000|2024-03-20 04:25:00|39098.8|39094|39100.3|39095.5|39100.3|39095.5|39098.3|39093.5|13
1710909000000|2024-03-20 04:30:00|39099.8|39095|39105.8|39101|39106.3|39101.5|39098.8|39094|83
1710909300000|2024-03-20 04:35:00|39106.3|39101.5|39105.3|39100.5|39107.8|39103|39105.3|39100.5|18
1710909600000|2024-03-20 04:40:00|39106.3|39101.5|39103.3|39098.5|39106.3|39101.5|39103.3|39098.5|30
1710909900000|2024-03-20 04:45:00|39102.3|39097.5|39101.3|39096.5|39103.3|39098.5|39100.3|39095.5|26
1710910200000|2024-03-20 04:50:00|39100.8|39096|39099.8|39095|39102.8|39098|39099.3|39094.5|20
1710910500000|2024-03-20 04:55:00|39099.3|39094.5|39093.8|39089|39099.3|39094.5|39093.3|39088.5|35
1710910800000|2024-03-20 05:00:00|39093.3|39088.5|39094.3|39089.5|39095.3|39090.5|39090.8|39086|42
1710911100000|2024-03-20 05:05:00|39093.8|39089|39097.3|39092.5|39098.3|39093.5|39093.3|39088.5|24
1710911400000|2024-03-20 05:10:00|39096.8|39092|39095.8|39091|39097.3|39092.5|39093.8|39089|48
1710911700000|2024-03-20 05:15:00|39095.3|39090.5|39095.3|39090.5|39095.8|39091|39093.8|39089|21
1710912000000|2024-03-20 05:20:00|39094.8|39090|39096.8|39092|39098.3|39093.5|39094.8|39090|23
1710912300000|2024-03-20 05:25:00|39096.3|39091.5|39095.8|39091|39098.3|39093.5|39094.3|39089.5|57
1710912600000|2024-03-20 05:30:00|39096.3|39091.5|39097.8|39093|39097.8|39093|39095.3|39090.5|23
1710912900000|2024-03-20 05:35:00|39097.3|39092.5|39101.8|39097|39102.3|39097.5|39096.3|39091.5|40
1710913200000|2024-03-20 05:40:00|39102.3|39097.5|39101.3|39096.5|39102.3|39097.5|39096.8|39092|68
1710913500000|2024-03-20 05:45:00|39101.8|39097|39101.8|39097|39104.3|39099.5|39100.3|39095.5|52
1710913800000|2024-03-20 05:50:00|39101.3|39096.5|39100.8|39096|39102.3|39097.5|39099.3|39094.5|21
1710914100000|2024-03-20 05:55:00|39100.3|39095.5|39099.3|39094.5|39101.3|39096.5|39098.8|39094|21
1710914400000|2024-03-20 06:00:00|39098.7|39095.1|39093.7|39090.1|39099.7|39096.1|39093.2|39089.6|86
1710914700000|2024-03-20 06:05:00|39093.2|39089.6|39094.2|39090.6|39096.2|39092.6|39093.2|39089.6|29
1710915000000|2024-03-20 06:10:00|39093.7|39090.1|39099.2|39095.6|39099.2|39095.6|39093.2|39089.6|18
1710915300000|2024-03-20 06:15:00|39099.7|39096.1|39098.2|39094.6|39100.2|39096.6|39098.2|39094.6|43
1710915600000|2024-03-20 06:20:00|39098.7|39095.1|39100.2|39096.6|39104.7|39101.1|39098.2|39094.6|133
1710915900000|2024-03-20 06:25:00|39099.7|39096.1|39097.2|39093.6|39101.2|39097.6|39095.2|39091.6|48
1710916200000|2024-03-20 06:30:00|39096.7|39093.1|39098.2|39094.6|39098.7|39095.1|39094.7|39091.1|46
1710916500000|2024-03-20 06:35:00|39097.7|39094.1|39098.2|39094.6|39099.7|39096.1|39095.2|39091.6|48
1710916800000|2024-03-20 06:40:00|39097.7|39094.1|39096.7|39093.1|39100.2|39096.6|39096.2|39092.6|29
1710917100000|2024-03-20 06:45:00|39096.2|39092.6|39098.2|39094.6|39100.7|39097.1|39096.2|39092.6|27
1710917400000|2024-03-20 06:50:00|39098.7|39095.1|39100.7|39097.1|39104.7|39101.1|39098.7|39095.1|44
1710917700000|2024-03-20 06:55:00|39100.2|39096.6|39103.2|39099.6|39104.2|39100.6|39098.2|39094.6|38
1710918000000|2024-03-20 07:00:00|39103.7|39100.1|39116.7|39113.1|39119.7|39116.1|39103.7|39100.1|453
1710918300000|2024-03-20 07:05:00|39116.2|39112.6|39123.7|39120.1|39126.7|39123.1|39114.7|39111.1|188
1710918600000|2024-03-20 07:10:00|39123.2|39119.6|39126.2|39122.6|39132.7|39129.1|39122.7|39119.1|238
1710918900000|2024-03-20 07:15:00|39126.7|39123.1|39124.7|39121.1|39128.7|39125.1|39122.2|39118.6|199
1710919200000|2024-03-20 07:20:00|39125.2|39121.6|39127.7|39124.1|39133.2|39129.6|39125.2|39121.6|121
1710919500000|2024-03-20 07:25:00|39127.2|39123.6|39131.7|39128.1|39132.7|39129.1|39126.7|39123.1|83
1710919800000|2024-03-20 07:30:00|39131.2|39127.6|39130.2|39126.6|39133.7|39130.1|39129.7|39126.1|95
1710920100000|2024-03-20 07:35:00|39129.7|39126.1|39123.2|39119.6|39130.7|39127.1|39122.7|39119.1|64
1710920400000|2024-03-20 07:40:00|39122.7|39119.1|39122.2|39118.6|39123.7|39120.1|39119.7|39116.1|120
1710920700000|2024-03-20 07:45:00|39121.7|39118.1|39114.2|39110.6|39122.2|39118.6|39113.7|39110.1|128
1710921000000|2024-03-20 07:50:00|39113.7|39110.1|39110.2|39106.6|39115.2|39111.6|39109.2|39105.6|113
1710921300000|2024-03-20 07:55:00|39110.7|39107.1|39109.2|39105.6|39113.2|39109.6|39102.2|39098.6|249
1710921600000|2024-03-20 08:00:00|39108.7|39105.1|39085.2|39081.6|39110.2|39106.6|39079.7|39076.1|510
1710921900000|2024-03-20 08:05:00|39086.2|39082.6|39077.2|39073.6|39086.7|39083.1|39076.7|39073.1|221
1710922200000|2024-03-20 08:10:00|39077.7|39074.1|39093.2|39089.6|39097.2|39093.6|39076.7|39073.1|220
1710922500000|2024-03-20 08:15:00|39093.7|39090.1|39085.2|39081.6|39100.2|39096.6|39080.7|39077.1|265
1710922800000|2024-03-20 08:20:00|39085.7|39082.1|39095.2|39091.6|39095.2|39091.6|39085.7|39082.1|199
1710923100000|2024-03-20 08:25:00|39095.7|39092.1|39091.7|39088.1|39096.7|39093.1|39087.2|39083.6|85
1710923400000|2024-03-20 08:30:00|39091.2|39087.6|39097.2|39093.6|39098.7|39095.1|39089.7|39086.1|103
1710923700000|2024-03-20 08:35:00|39096.7|39093.1|39086.2|39082.6|39097.2|39093.6|39082.7|39079.1|254
1710924000000|2024-03-20 08:40:00|39085.7|39082.1|39087.2|39083.6|39088.7|39085.1|39080.2|39076.6|73
1710924300000|2024-03-20 08:45:00|39086.7|39083.1|39087.2|39083.6|39090.7|39087.1|39083.2|39079.6|108
1710924600000|2024-03-20 08:50:00|39086.7|39083.1|39094.7|39091.1|39094.7|39091.1|39078.7|39075.1|122
1710924900000|2024-03-20 08:55:00|39095.2|39091.6|39105.2|39101.6|39111.2|39107.6|39094.7|39091.1|164
1710925200000|2024-03-20 09:00:00|39104.7|39101.1|39091.7|39088.1|39107.7|39104.1|39087.2|39083.6|195
1710925500000|2024-03-20 09:05:00|39092.2|39088.6|39094.7|39091.1|39098.7|39095.1|39089.2|39085.6|114
1710925800000|2024-03-20 09:10:00|39095.2|39091.6|39099.2|39095.6|39099.2|39095.6|39088.2|39084.6|118
1710926100000|2024-03-20 09:15:00|39099.7|39096.1|39101.2|39097.6|39103.2|39099.6|39096.2|39092.6|75
1710926400000|2024-03-20 09:20:00|39101.7|39098.1|39102.2|39098.6|39106.2|39102.6|39101.2|39097.6|73
1710926700000|2024-03-20 09:25:00|39101.7|39098.1|39101.2|39097.6|39105.2|39101.6|39100.2|39096.6|55
1710927000000|2024-03-20 09:30:00|39100.7|39097.1|39103.7|39100.1|39104.2|39100.6|39099.7|39096.1|123
1710927300000|2024-03-20 09:35:00|39103.2|39099.6|39096.7|39093.1|39106.2|39102.6|39096.7|39093.1|122
1710927600000|2024-03-20 09:40:00|39096.2|39092.6|39088.7|39085.1|39097.7|39094.1|39081.7|39078.1|325
1710927900000|2024-03-20 09:45:00|39089.2|39085.6|39086.7|39083.1|39091.2|39087.6|39082.7|39079.1|105
1710928200000|2024-03-20 09:50:00|39086.2|39082.6|39073.2|39069.6|39086.7|39083.1|39064.7|39061.1|379
1710928500000|2024-03-20 09:55:00|39073.7|39070.1|39079.2|39075.6|39079.2|39075.6|39069.7|39066.1|181
1710928800000|2024-03-20 10:00:00|39078.7|39075.1|39069.2|39065.6|39079.2|39075.6|39064.7|39061.1|155
1710929100000|2024-03-20 10:05:00|39069.7|39066.1|39075.2|39071.6|39076.7|39073.1|39068.7|39065.1|66
1710929400000|2024-03-20 10:10:00|39074.7|39071.1|39061.2|39057.6|39079.2|39075.6|39057.7|39054.1|587
1710929700000|2024-03-20 10:15:00|39060.7|39057.1|39077.2|39073.6|39078.2|39074.6|39060.7|39057.1|210
1710930000000|2024-03-20 10:20:00|39077.7|39074.1|39083.2|39079.6|39087.7|39084.1|39077.2|39073.6|202
1710930300000|2024-03-20 10:25:00|39084.2|39080.6|39085.7|39082.1|39089.7|39086.1|39082.7|39079.1|144
1710930600000|2024-03-20 10:30:00|39085.2|39081.6|39077.2|39073.6|39087.2|39083.6|39076.2|39072.6|299
1710930900000|2024-03-20 10:35:00|39076.7|39073.1|39077.7|39074.1|39083.7|39080.1|39074.7|39071.1|107
1710931200000|2024-03-20 10:40:00|39077.2|39073.6|39080.7|39077.1|39086.2|39082.6|39076.7|39073.1|86
1710931500000|2024-03-20 10:45:00|39081.2|39077.6|39079.2|39075.6|39083.2|39079.6|39077.7|39074.1|72
1710931800000|2024-03-20 10:50:00|39078.7|39075.1|39080.2|39076.6|39084.2|39080.6|39078.7|39075.1|42
1710932100000|2024-03-20 10:55:00|39080.7|39077.1|39085.7|39082.1|39086.2|39082.6|39079.2|39075.6|58
1710932400000|2024-03-20 11:00:00|39086.2|39082.6|39090.2|39086.6|39094.7|39091.1|39085.7|39082.1|178
1710932700000|2024-03-20 11:05:00|39090.7|39087.1|39094.2|39090.6|39101.7|39098.1|39089.2|39085.6|217
1710933000000|2024-03-20 11:10:00|39094.7|39091.1|39095.2|39091.6|39099.7|39096.1|39093.2|39089.6|103
1710933300000|2024-03-20 11:15:00|39095.7|39092.1|39099.2|39095.6|39102.2|39098.6|39095.2|39091.6|166
1710933600000|2024-03-20 11:20:00|39099.7|39096.1|39089.2|39085.6|39100.7|39097.1|39085.2|39081.6|115
1710933900000|2024-03-20 11:25:00|39089.7|39086.1|39089.2|39085.6|39095.7|39092.1|39087.2|39083.6|97
1710934200000|2024-03-20 11:30:00|39089.7|39086.1|39093.2|39089.6|39093.7|39090.1|39084.7|39081.1|110
1710934500000|2024-03-20 11:35:00|39092.7|39089.1|39096.7|39093.1|39102.7|39099.1|39091.2|39087.6|141
1710934800000|2024-03-20 11:40:00|39097.2|39093.6|39095.7|39092.1|39100.2|39096.6|39093.7|39090.1|75
1710935100000|2024-03-20 11:45:00|39095.2|39091.6|39093.2|39089.6|39097.7|39094.1|39091.2|39087.6|115
1710935400000|2024-03-20 11:50:00|39093.7|39090.1|39088.2|39084.6|39094.2|39090.6|39086.2|39082.6|124
1710935700000|2024-03-20 11:55:00|39088.7|39085.1|39089.2|39085.6|39090.2|39086.6|39086.7|39083.1|103
1710936000000|2024-03-20 12:00:00|39088.7|39085.1|39080.2|39076.6|39091.7|39088.1|39079.2|39075.6|148
1710936300000|2024-03-20 12:05:00|39078.7|39075.1|39063.7|39060.1|39080.7|39077.1|39062.2|39058.6|276
1710936600000|2024-03-20 12:10:00|39064.7|39061.1|39069.7|39066.1|39071.2|39067.6|39064.7|39061.1|160
1710936900000|2024-03-20 12:15:00|39068.7|39065.1|39067.2|39063.6|39072.7|39069.1|39065.7|39062.1|87
1710937200000|2024-03-20 12:20:00|39067.7|39064.1|39060.7|39057.1|39067.7|39064.1|39059.2|39055.6|163
1710937500000|2024-03-20 12:25:00|39061.2|39057.6|39073.2|39069.6|39079.7|39076.1|39060.2|39056.6|286
1710937800000|2024-03-20 12:30:00|39073.7|39070.1|39072.7|39069.1|39075.7|39072.1|39069.7|39066.1|130
1710938100000|2024-03-20 12:35:00|39073.2|39069.6|39069.2|39065.6|39079.2|39075.6|39066.7|39063.1|240
1710938400000|2024-03-20 12:40:00|39068.7|39065.1|39050.2|39046.6|39069.2|39065.6|39047.7|39044.1|410
1710938700000|2024-03-20 12:45:00|39049.7|39046.1|39056.2|39052.6|39057.7|39054.1|39040.2|39036.6|340
1710939000000|2024-03-20 12:50:00|39055.7|39052.1|39045.7|39042.1|39057.2|39053.6|39041.7|39038.1|397
1710939300000|2024-03-20 12:55:00|39046.2|39042.6|39043.7|39040.1|39048.7|39045.1|39039.2|39035.6|288
1710939600000|2024-03-20 13:00:00|39044.2|39040.6|39058.2|39054.6|39062.7|39059.1|39041.7|39038.1|491
1710939900000|2024-03-20 13:05:00|39058.7|39055.1|39061.2|39057.6|39063.2|39059.6|39054.7|39051.1|230
1710940200000|2024-03-20 13:10:00|39060.7|39057.1|39059.7|39056.1|39064.2|39060.6|39053.2|39049.6|192
1710940500000|2024-03-20 13:15:00|39059.2|39055.6|39056.2|39052.6|39061.7|39058.1|39052.7|39049.1|219
1710940800000|2024-03-20 13:20:00|39055.7|39052.1|39056.2|39052.6|39060.2|39056.6|39049.7|39046.1|252
1710941100000|2024-03-20 13:25:00|39055.7|39052.1|39026.2|39022.6|39060.7|39057.1|39025.2|39021.6|1077
1710941400000|2024-03-20 13:30:00|39025.6|39023.2|39042.6|39040.2|39051.6|39049.2|38999.1|38996.7|4932
1710941700000|2024-03-20 13:35:00|39043.1|39040.7|39058.1|39055.7|39067.1|39064.7|39029.6|39027.2|2535
1710942000000|2024-03-20 13:40:00|39058.6|39056.2|39074.6|39072.2|39084.1|39081.7|39056.6|39054.2|1823
1710942300000|2024-03-20 13:45:00|39075.1|39072.7|39076.6|39074.2|39089.6|39087.2|39066.6|39064.2|1195
1710942600000|2024-03-20 13:50:00|39076.1|39073.7|39073.1|39070.7|39086.6|39084.2|39068.1|39065.7|932
1710942900000|2024-03-20 13:55:00|39074.1|39071.7|39078.5|39076.1|39086.5|39084.1|39062.6|39060.2|1048
1710943200000|2024-03-20 14:00:00|39079.5|39077.1|39097.5|39095.1|39100.5|39098.1|39073.5|39071.1|905
1710943500000|2024-03-20 14:05:00|39098.5|39096.1|39116|39113.6|39117.5|39115.1|39091.5|39089.1|956
1710943800000|2024-03-20 14:10:00|39116.5|39114.1|39099|39096.6|39117|39114.6|39087|39084.6|783
1710944100000|2024-03-20 14:15:00|39098.5|39096.1|39099|39096.6|39109.5|39107.1|39088|39085.6|577
1710944400000|2024-03-20 14:20:00|39099.1|39096.7|39132.6|39130.2|39138.1|39135.7|39095.1|39092.7|959
1710944700000|2024-03-20 14:25:00|39133.6|39131.2|39147.6|39145.2|39147.6|39145.2|39123.6|39121.2|1447
1710945000000|2024-03-20 14:30:00|39146.6|39144.2|39132.6|39130.2|39151.1|39148.7|39131.1|39128.7|1220
1710945300000|2024-03-20 14:35:00|39133.1|39130.7|39116.6|39114.2|39133.1|39130.7|39100.1|39097.7|1238
1710945600000|2024-03-20 14:40:00|39117.1|39114.7|39110.1|39107.7|39125.6|39123.2|39105.6|39103.2|611
1710945900000|2024-03-20 14:45:00|39110.6|39108.2|39126.6|39124.2|39135.6|39133.2|39105.6|39103.2|806
1710946200000|2024-03-20 14:50:00|39126.1|39123.7|39141.1|39138.7|39145.6|39143.2|39124.6|39122.2|623
1710946500000|2024-03-20 14:55:00|39140.6|39138.2|39149.6|39147.2|39157.6|39155.2|39140.6|39138.2|717
1710946800000|2024-03-20 15:00:00|39150.1|39147.7|39151.6|39149.2|39154.6|39152.2|39140.6|39138.2|601
1710947100000|2024-03-20 15:05:00|39151.1|39148.7|39161.6|39159.2|39166.1|39163.7|39145.6|39143.2|753
1710947400000|2024-03-20 15:10:00|39160.6|39158.2|39179.6|39177.2|39180.1|39177.7|39156.6|39154.2|743
1710947700000|2024-03-20 15:15:00|39179.1|39176.7|39162.6|39160.2|39182.6|39180.2|39162.6|39160.2|710
1710948000000|2024-03-20 15:20:00|39163.1|39160.7|39148.6|39146.2|39165.6|39163.2|39148.6|39146.2|693
1710948300000|2024-03-20 15:25:00|39149.6|39147.2|39158.6|39156.2|39160.6|39158.2|39143.6|39141.2|622
1710948600000|2024-03-20 15:30:00|39159.1|39156.7|39138.6|39136.2|39163.6|39161.2|39135.1|39132.7|644
1710948900000|2024-03-20 15:35:00|39137.6|39135.2|39128.6|39126.2|39146.6|39144.2|39127.6|39125.2|537
1710949200000|2024-03-20 15:40:00|39127.6|39125.2|39135.1|39132.7|39137.1|39134.7|39124.6|39122.2|471
1710949500000|2024-03-20 15:45:00|39134.6|39132.2|39120.6|39118.2|39135.6|39133.2|39114.6|39112.2|834
1710949800000|2024-03-20 15:50:00|39120.1|39117.7|39127.6|39125.2|39134.6|39132.2|39117.6|39115.2|554
1710950100000|2024-03-20 15:55:00|39126.6|39124.2|39131.6|39129.2|39139.6|39137.2|39124.6|39122.2|346
1710950400000|2024-03-20 16:00:00|39130.6|39128.2|39139.6|39137.2|39143.6|39141.2|39126.6|39124.2|416
1710950700000|2024-03-20 16:05:00|39140.1|39137.7|39129.6|39127.2|39140.1|39137.7|39114.6|39112.2|651
1710951000000|2024-03-20 16:10:00|39130.6|39128.2|39133.6|39131.2|39136.6|39134.2|39125.6|39123.2|294
1710951300000|2024-03-20 16:15:00|39135.6|39133.2|39128.6|39126.2|39136.6|39134.2|39120.6|39118.2|410
1710951600000|2024-03-20 16:20:00|39129.6|39127.2|39125.6|39123.2|39135.1|39132.7|39121.6|39119.2|397
1710951900000|2024-03-20 16:25:00|39124.6|39122.2|39121.6|39119.2|39129.6|39127.2|39117.6|39115.2|458
1710952200000|2024-03-20 16:30:00|39120.6|39118.2|39113.6|39111.2|39123.1|39120.7|39103.1|39100.7|708
1710952500000|2024-03-20 16:35:00|39114.6|39112.2|39136.6|39134.2|39138.1|39135.7|39114.6|39112.2|429
1710952800000|2024-03-20 16:40:00|39137.1|39134.7|39152.6|39150.2|39153.1|39150.7|39137.1|39134.7|663
1710953100000|2024-03-20 16:45:00|39153.1|39150.7|39161.6|39159.2|39166.6|39164.2|39152.6|39150.2|496
1710953400000|2024-03-20 16:50:00|39162.6|39160.2|39179.1|39176.7|39181.6|39179.2|39162.1|39159.7|806
1710953700000|2024-03-20 16:55:00|39178.6|39176.2|39174.6|39172.2|39183.6|39181.2|39173.6|39171.2|492
1710954000000|2024-03-20 17:00:00|39172.6|39170.2|39147|39144.6|39172.6|39170.2|39145|39142.6|684
1710954300000|2024-03-20 17:05:00|39146.5|39144.1|39123|39120.6|39151|39148.6|39120.5|39118.1|709
1710954600000|2024-03-20 17:10:00|39122.5|39120.1|39104.5|39102.1|39125|39122.6|39102|39099.6|764
1710954900000|2024-03-20 17:15:00|39104|39101.6|39108|39105.6|39118|39115.6|39098.5|39096.1|700
1710955200000|2024-03-20 17:20:00|39109|39106.6|39098.5|39096.1|39112.5|39110.1|39096|39093.6|356
1710955500000|2024-03-20 17:25:00|39098|39095.6|39100.5|39098.1|39116|39113.6|39096.5|39094.1|365
1710955800000|2024-03-20 17:30:00|39101|39098.6|39112|39109.6|39114|39111.6|39096.5|39094.1|525
1710956100000|2024-03-20 17:35:00|39111|39108.6|39092|39089.6|39115|39112.6|39089|39086.6|465
1710956400000|2024-03-20 17:40:00|39091.5|39089.1|39095|39092.6|39097|39094.6|39079|39076.6|938
1710956700000|2024-03-20 17:45:00|39095.5|39093.1|39110|39107.6|39112|39109.6|39088|39085.6|619
1710957000000|2024-03-20 17:50:00|39111|39108.6|39134|39131.6|39134|39131.6|39111|39108.6|644
1710957300000|2024-03-20 17:55:00|39133.5|39131.1|39104.5|39102.1|39134|39131.6|39101|39098.6|631
1710957600000|2024-03-20 18:00:00|39104|39101.6|39252.5|39250.1|39271|39268.6|39103.5|39101.1|6551
1710957900000|2024-03-20 18:05:00|39253|39250.6|39210.5|39208.1|39311|39308.6|39197.5|39195.1|6199
1710958200000|2024-03-20 18:10:00|39210|39207.6|39230.5|39228.1|39272.5|39270.1|39210|39207.6|3127
1710958500000|2024-03-20 18:15:00|39231|39228.6|39194.5|39192.1|39239.5|39237.1|39177|39174.6|3685
1710958800000|2024-03-20 18:20:00|39194|39191.6|39219.5|39217.1|39230.5|39228.1|39189|39186.6|1792
1710959100000|2024-03-20 18:25:00|39220|39217.6|39278.5|39276.1|39280.5|39278.1|39217|39214.6|1626
1710959400000|2024-03-20 18:30:00|39279|39276.6|39157|39154.6|39300|39297.6|39156|39153.6|4346
1710959700000|2024-03-20 18:35:00|39156|39153.6|39272|39269.6|39297.5|39295.1|39143.5|39141.1|5487
1710960000000|2024-03-20 18:40:00|39271|39268.6|39321|39318.6|39347.5|39345.1|39241|39238.6|4662
1710960300000|2024-03-20 18:45:00|39320|39317.6|39418|39415.6|39425.5|39423.1|39320|39317.6|4316
1710960600000|2024-03-20 18:50:00|39417.5|39415.1|39398.5|39396.1|39422|39419.6|39363|39360.6|2732
1710960900000|2024-03-20 18:55:00|39399.5|39397.1|39409.9|39407.5|39435.9|39433.5|39383.9|39381.5|2768
1710961200000|2024-03-20 19:00:00|39411.9|39409.5|39430.9|39428.5|39449.9|39447.5|39402.4|39400|3053
1710961500000|2024-03-20 19:05:00|39430.4|39428|39461.4|39459|39481.9|39479.5|39429.9|39427.5|3008
1710961800000|2024-03-20 19:10:00|39461.9|39459.5|39423.4|39421|39481.9|39479.5|39418.9|39416.5|3251
1710962100000|2024-03-20 19:15:00|39423.9|39421.5|39503.9|39501.5|39506.4|39504|39416.4|39414|2830
1710962400000|2024-03-20 19:20:00|39504.4|39502|39508.4|39506|39516.4|39514|39472.4|39470|2113
1710962700000|2024-03-20 19:25:00|39507.9|39505.5|39528.9|39526.5|39546.4|39544|39488.4|39486|2020
1710963000000|2024-03-20 19:30:00|39528.4|39526|39509.9|39507.5|39535.4|39533|39504.9|39502.5|1780
1710963300000|2024-03-20 19:35:00|39509.4|39507|39513.4|39511|39513.4|39511|39480.9|39478.5|2145
1710963600000|2024-03-20 19:40:00|39510.9|39508.5|39487.4|39485|39521.9|39519.5|39473.4|39471|1778
1710963900000|2024-03-20 19:45:00|39487.9|39485.5|39449.7|39447.3|39491.4|39489|39445.2|39442.8|2121
1710964200000|2024-03-20 19:50:00|39450.2|39447.8|39471.1|39468.7|39503.6|39501.2|39436.7|39434.3|3239
1710964500000|2024-03-20 19:55:00|39477.1|39474.7|39506.6|39504.2|39519.1|39516.7|39464.6|39462.2|5700
1710964800000|2024-03-20 20:00:00|39507.8|39503|39504.3|39499.5|39520.3|39515.5|39497.3|39492.5|2567
1710965100000|2024-03-20 20:05:00|39504.8|39500|39537.3|39532.5|39537.3|39532.5|39504.3|39499.5|1071
1710965400000|2024-03-20 20:10:00|39536.8|39532|39537.3|39532.5|39551.3|39546.5|39532.3|39527.5|1114
1710965700000|2024-03-20 20:15:00|39536.8|39532|39523.8|39519|39540.3|39535.5|39522.3|39517.5|485
1710966000000|2024-03-20 20:20:00|39524.3|39519.5|39528.3|39523.5|39535.3|39530.5|39519.3|39514.5|275
1710966300000|2024-03-20 20:25:00|39528.8|39524|39527.8|39523|39531.8|39527|39521.3|39516.5|196
1710966600000|2024-03-20 20:30:00|39527.3|39522.5|39540.8|39536|39546.3|39541.5|39526.8|39522|258
1710966900000|2024-03-20 20:35:00|39540.3|39535.5|39533.8|39529|39540.8|39536|39533.8|39529|146
1710967200000|2024-03-20 20:40:00|39534.3|39529.5|39526.8|39522|39534.8|39530|39526.3|39521.5|150
1710967500000|2024-03-20 20:45:00|39526.3|39521.5|39521.3|39516.5|39526.8|39522|39520.3|39515.5|173
1710967800000|2024-03-20 20:50:00|39520.8|39516|39529.8|39525|39534.3|39529.5|39520.8|39516|176
1710968100000|2024-03-20 20:55:00|39530.3|39525.5|39538.1|39528.3|39543.6|39533.8|39526.8|39522|160
1710968400000|2024-03-20 21:00:00|39536.1|39526.3|39533.4|39523.6|39538|39528.2|39533.3|39523.5|0
1710968700000|2024-03-20 21:05:00|39533.2|39523.4|39530|39520.2|39533.7|39523.9|39528.5|39518.7|0
1710969000000|2024-03-20 21:10:00|39529.9|39520.1|39534|39524.2|39534.2|39524.4|39528.8|39519|0
1710969300000|2024-03-20 21:15:00|39533.8|39524|39534.7|39524.9|39534.9|39525.1|39533.8|39524|0
1710969600000|2024-03-20 21:20:00|39534.8|39525|39525.5|39515.7|39535.2|39525.4|39522.2|39512.4|0
1710969900000|2024-03-20 21:25:00|39525.2|39515.4|39527.1|39517.3|39532.1|39522.3|39524.8|39515|0
1710970200000|2024-03-20 21:30:00|39522.7|39512.9|39518.6|39508.8|39523|39513.2|39518.6|39508.8|0
1710970500000|2024-03-20 21:35:00|39518.3|39508.5|39515.5|39505.7|39519.2|39509.4|39511.6|39501.8|0
1710970800000|2024-03-20 21:40:00|39513.5|39503.7|39518.6|39508.8|39518.9|39509.1|39513.3|39503.5|0
1710971100000|2024-03-20 21:45:00|39518.3|39508.5|39520.8|39511|39520.8|39511|39515.5|39505.7|0
1710971400000|2024-03-20 21:50:00|39518.9|39509.1|39522.4|39512.6|39523|39513.2|39518.9|39509.1|0
1710971700000|2024-03-20 21:55:00|39521.9|39512.1|39524.2|39514.4|39526.7|39516.9|39520.8|39511|0
1710972000000|2024-03-20 22:00:00|39543|39538.2|39520.5|39515.7|39543|39538.2|39518.5|39513.7|371
1710972300000|2024-03-20 22:05:00|39519.5|39514.7|39513.5|39508.7|39526|39521.2|39513.5|39508.7|328
1710972600000|2024-03-20 22:10:00|39513|39508.2|39526|39521.2|39533|39528.2|39512.5|39507.7|303
1710972900000|2024-03-20 22:15:00|39526.5|39521.7|39545.5|39540.7|39548.5|39543.7|39525.5|39520.7|284
1710973200000|2024-03-20 22:20:00|39545|39540.2|39540.5|39535.7|39548.5|39543.7|39538.5|39533.7|173
1710973500000|2024-03-20 22:25:00|39541|39536.2|39545.5|39540.7|39547|39542.2|39539.5|39534.7|116
1710973800000|2024-03-20 22:30:00|39545|39540.2|39545.5|39540.7|39548.5|39543.7|39542|39537.2|96
1710974100000|2024-03-20 22:35:00|39544.5|39539.7|39546|39541.2|39552.5|39547.7|39544.5|39539.7|113
1710974400000|2024-03-20 22:40:00|39546.5|39541.7|39547.5|39542.7|39550.5|39545.7|39545.5|39540.7|83
1710974700000|2024-03-20 22:45:00|39548|39543.2|39551.5|39546.7|39552.5|39547.7|39547.5|39542.7|33
1710975000000|2024-03-20 22:50:00|39552|39547.2|39560.5|39555.7|39561|39556.2|39551.5|39546.7|99
1710975300000|2024-03-20 22:55:00|39560|39555.2|39560.5|39555.7|39562.5|39557.7|39557|39552.2|101
1710975600000|2024-03-20 23:00:00|39560|39555.2|39562|39557.2|39564|39559.2|39558.5|39553.7|214
1710975900000|2024-03-20 23:05:00|39562.5|39557.7|39576.5|39571.7|39576.5|39571.7|39556.5|39551.7|258
1710976200000|2024-03-20 23:10:00|39576|39571.2|39576.5|39571.7|39586|39581.2|39570|39565.2|324
1710976500000|2024-03-20 23:15:00|39575.5|39570.7|39581.5|39576.7|39584|39579.2|39573|39568.2|141
1710976800000|2024-03-20 23:20:00|39582|39577.2|39585|39580.2|39589.5|39584.7|39581|39576.2|166
1710977100000|2024-03-20 23:25:00|39584.5|39579.7|39581.5|39576.7|39589|39584.2|39580|39575.2|96
1710977400000|2024-03-20 23:30:00|39582.5|39577.7|39583.5|39578.7|39589|39584.2|39582.5|39577.7|116
1710977700000|2024-03-20 23:35:00|39582.5|39577.7|39584.5|39579.7|39585|39580.2|39579.5|39574.7|89
1710978000000|2024-03-20 23:40:00|39585|39580.2|39585|39580.2|39586.5|39581.7|39580.5|39575.7|100
1710978300000|2024-03-20 23:45:00|39584.5|39579.7|39578.5|39573.7|39585|39580.2|39576.5|39571.7|163
1710978600000|2024-03-20 23:50:00|39578|39573.2|39577.5|39572.7|39581.5|39576.7|39576.5|39571.7|109
1710978900000|2024-03-20 23:55:00|39578|39573.2|39580|39575.2|39581|39576.2|39574.5|39569.7|191
1710979200000|2024-03-21 00:00:00|39579.5|39574.7|39574.5|39569.7|39579.5|39574.7|39569.5|39564.7|213
1710979500000|2024-03-21 00:05:00|39574|39569.2|39571|39566.2|39578|39573.2|39570.5|39565.7|73
1710979800000|2024-03-21 00:10:00|39570.5|39565.7|39569.5|39564.7|39572.5|39567.7|39566.5|39561.7|91
1710980100000|2024-03-21 00:15:00|39570.5|39565.7|39566|39561.2|39570.5|39565.7|39564.5|39559.7|116
1710980400000|2024-03-21 00:20:00|39565.5|39560.7|39572|39567.2|39572.5|39567.7|39565.5|39560.7|48
1710980700000|2024-03-21 00:25:00|39571.5|39566.7|39568|39563.2|39574|39569.2|39568|39563.2|74
1710981000000|2024-03-21 00:30:00|39567.5|39562.7|39568|39563.2|39570.5|39565.7|39565|39560.2|85
1710981300000|2024-03-21 00:35:00|39567.5|39562.7|39580.9|39576.1|39583.1|39578.3|39566.5|39561.7|69
1710981600000|2024-03-21 00:40:00|39581.4|39576.6|39583.9|39579.1|39583.9|39579.1|39580.9|39576.1|113
1710981900000|2024-03-21 00:45:00|39585.4|39580.6|39584.4|39579.6|39585.9|39581.1|39582.9|39578.1|103
1710982200000|2024-03-21 00:50:00|39584.9|39580.1|39586.9|39582.1|39590.9|39586.1|39584.4|39579.6|147
1710982500000|2024-03-21 00:55:00|39586.4|39581.6|39589.9|39585.1|39589.9|39585.1|39585.9|39581.1|123
1710982800000|2024-03-21 01:00:00|39588.9|39584.1|39585.9|39581.1|39589.9|39585.1|39582.9|39578.1|123
1710983100000|2024-03-21 01:05:00|39585.4|39580.6|39590.9|39586.1|39590.9|39586.1|39584.9|39580.1|75
1710983400000|2024-03-21 01:10:00|39590.4|39585.6|39597.9|39593.1|39598.9|39594.1|39589.9|39585.1|79
1710983700000|2024-03-21 01:15:00|39597.4|39592.6|39601.9|39597.1|39606.4|39601.6|39596.9|39592.1|108
1710984000000|2024-03-21 01:20:00|39602.9|39598.1|39597.9|39593.1|39603.4|39598.6|39594.9|39590.1|72
1710984300000|2024-03-21 01:25:00|39598.4|39593.6|39596.9|39592.1|39600.4|39595.6|39594.9|39590.1|52
1710984600000|2024-03-21 01:30:00|39597.9|39593.1|39590.9|39586.1|39598.9|39594.1|39588.9|39584.1|110
1710984900000|2024-03-21 01:35:00|39591.4|39586.6|39588.9|39584.1|39591.9|39587.1|39587.9|39583.1|62
1710985200000|2024-03-21 01:40:00|39589.4|39584.6|39587.9|39583.1|39589.4|39584.6|39585.4|39580.6|56
1710985500000|2024-03-21 01:45:00|39587.4|39582.6|39594.4|39589.6|39594.9|39590.1|39586.9|39582.1|108
1710985800000|2024-03-21 01:50:00|39594.9|39590.1|39589.4|39584.6|39595.9|39591.1|39588.9|39584.1|64
1710986100000|2024-03-21 01:55:00|39588.9|39584.1|39594.4|39589.6|39594.9|39590.1|39587.4|39582.6|61
1710986400000|2024-03-21 02:00:00|39594.9|39590.1|39595.4|39590.6|39597.9|39593.1|39592.9|39588.1|72
1710986700000|2024-03-21 02:05:00|39595.9|39591.1|39595.4|39590.6|39598.9|39594.1|39593.9|39589.1|80
1710987000000|2024-03-21 02:10:00|39595.9|39591.1|39601.4|39596.6|39602.4|39597.6|39594.9|39590.1|75
1710987300000|2024-03-21 02:15:00|39600.9|39596.1|39603.9|39599.1|39604.9|39600.1|39600.9|39596.1|57
1710987600000|2024-03-21 02:20:00|39604.4|39599.6|39608.4|39603.6|39608.9|39604.1|39603.9|39599.1|88
1710987900000|2024-03-21 02:25:00|39607.9|39603.1|39610.4|39605.6|39610.4|39605.6|39606.9|39602.1|72
1710988200000|2024-03-21 02:30:00|39610.9|39606.1|39618.9|39614.1|39621.9|39617.1|39610.4|39605.6|134
1710988500000|2024-03-21 02:35:00|39618.4|39613.6|39618.9|39614.1|39620.9|39616.1|39618.4|39613.6|73
1710988800000|2024-03-21 02:40:00|39618.4|39613.6|39617.9|39613.1|39620.9|39616.1|39617.9|39613.1|64
1710989100000|2024-03-21 02:45:00|39618.4|39613.6|39617.9|39613.1|39618.9|39614.1|39612.9|39608.1|64
1710989400000|2024-03-21 02:50:00|39616.9|39612.1|39621.4|39616.6|39623.9|39619.1|39616.9|39612.1|78
1710989700000|2024-03-21 02:55:00|39621.9|39617.1|39619.4|39614.6|39621.9|39617.1|39617.4|39612.6|45
1710990000000|2024-03-21 03:00:00|39619.9|39615.1|39618.4|39613.6|39621.9|39617.1|39618.4|39613.6|67
1710990300000|2024-03-21 03:05:00|39618.9|39614.1|39622.9|39618.1|39622.9|39618.1|39617.9|39613.1|47
1710990600000|2024-03-21 03:10:00|39623.4|39618.6|39623.9|39619.1|39627.9|39623.1|39622.4|39617.6|120
1710990900000|2024-03-21 03:15:00|39624.4|39619.6|39625.9|39621.1|39625.9|39621.1|39622.9|39618.1|46
1710991200000|2024-03-21 03:20:00|39625.4|39620.6|39626.9|39622.1|39629.9|39625.1|39625.4|39620.6|59
1710991500000|2024-03-21 03:25:00|39625.9|39621.1|39623.9|39619.1|39626.9|39622.1|39621.9|39617.1|32
1710991800000|2024-03-21 03:30:00|39624.4|39619.6|39631.4|39626.6|39631.4|39626.6|39622.9|39618.1|44
1710992100000|2024-03-21 03:35:00|39630.9|39626.1|39625.4|39620.6|39632.9|39628.1|39625.4|39620.6|45
1710992400000|2024-03-21 03:40:00|39624.9|39620.1|39623.9|39619.1|39625.4|39620.6|39621.9|39617.1|52
1710992700000|2024-03-21 03:45:00|39623.4|39618.6|39627.4|39622.6|39628.4|39623.6|39623.4|39618.6|38
1710993000000|2024-03-21 03:50:00|39626.9|39622.1|39626.9|39622.1|39628.9|39624.1|39625.9|39621.1|41
1710993300000|2024-03-21 03:55:00|39626.4|39621.6|39631.4|39626.6|39633.4|39628.6|39626.4|39621.6|33
1710993600000|2024-03-21 04:00:00|39631.9|39627.1|39628.4|39623.6|39632.4|39627.6|39627.4|39622.6|19
1710993900000|2024-03-21 04:05:00|39628.9|39624.1|39627.4|39622.6|39630.4|39625.6|39626.9|39622.1|20
1710994200000|2024-03-21 04:10:00|39627.9|39623.1|39631.9|39627.1|39633.9|39629.1|39627.9|39623.1|46
1710994500000|2024-03-21 04:15:00|39631.4|39626.6|39633.9|39629.1|39634.4|39629.6|39630.4|39625.6|23
1710994800000|2024-03-21 04:20:00|39633.4|39628.6|39632.4|39627.6|39635.9|39631.1|39630.9|39626.1|34
1710995100000|2024-03-21 04:25:00|39632.9|39628.1|39634.9|39630.1|39634.9|39630.1|39631.4|39626.6|19
1710995400000|2024-03-21 04:30:00|39634.4|39629.6|39637.9|39633.1|39641.9|39637.1|39633.9|39629.1|224
1710995700000|2024-03-21 04:35:00|39637.4|39632.6|39632.9|39628.1|39640.4|39635.6|39632.9|39628.1|25
1710996000000|2024-03-21 04:40:00|39633.4|39628.6|39637.4|39632.6|39639.4|39634.6|39632.9|39628.1|45
1710996300000|2024-03-21 04:45:00|39637.9|39633.1|39641.9|39637.1|39642.9|39638.1|39637.9|39633.1|108
1710996600000|2024-03-21 04:50:00|39640.4|39635.6|39639.9|39635.1|39641.9|39637.1|39637.9|39633.1|29
1710996900000|2024-03-21 04:55:00|39640.9|39636.1|39643.4|39638.6|39643.4|39638.6|39639.9|39635.1|97
1710997200000|2024-03-21 05:00:00|39643.9|39639.1|39638.9|39634.1|39643.9|39639.1|39637.9|39633.1|53
1710997500000|2024-03-21 05:05:00|39639.4|39634.6|39643.4|39638.6|39645.4|39640.6|39637.9|39633.1|53
1710997800000|2024-03-21 05:10:00|39642.9|39638.1|39643.9|39639.1|39644.4|39639.6|39639.9|39635.1|20
1710998100000|2024-03-21 05:15:00|39643.4|39638.6|39643.9|39639.1|39646.9|39642.1|39640.9|39636.1|48
1710998400000|2024-03-21 05:20:00|39643.4|39638.6|39644.4|39639.6|39645.4|39640.6|39641.9|39637.1|34
1710998700000|2024-03-21 05:25:00|39643.9|39639.1|39643.4|39638.6|39646.9|39642.1|39642.9|39638.1|49
1710999000000|2024-03-21 05:30:00|39642.9|39638.1|39646.9|39642.1|39649.9|39645.1|39641.9|39637.1|77
1710999300000|2024-03-21 05:35:00|39646.4|39641.6|39649.4|39644.6|39651.9|39647.1|39646.4|39641.6|84
1710999600000|2024-03-21 05:40:00|39648.9|39644.1|39644.9|39640.1|39650.4|39645.6|39644.9|39640.1|46
1710999900000|2024-03-21 05:45:00|39645.9|39641.1|39648.4|39643.6|39650.4|39645.6|39644.9|39640.1|84
1711000200000|2024-03-21 05:50:00|39647.9|39643.1|39646.4|39641.6|39649.4|39644.6|39645.9|39641.1|25
1711000500000|2024-03-21 05:55:00|39645.9|39641.1|39650.9|39646.1|39650.9|39646.1|39644.9|39640.1|38
1711000800000|2024-03-21 06:00:00|39650.3|39646.7|39646.8|39643.2|39653.3|39649.7|39644.3|39640.7|112
1711001100000|2024-03-21 06:05:00|39646.3|39642.7|39651.8|39648.2|39651.8|39648.2|39645.3|39641.7|94
1711001400000|2024-03-21 06:10:00|39651.3|39647.7|39656.3|39652.7|39656.8|39653.2|39650.3|39646.7|79
1711001700000|2024-03-21 06:15:00|39656.8|39653.2|39651.8|39648.2|39657.3|39653.7|39651.3|39647.7|122
1711002000000|2024-03-21 06:20:00|39652.3|39648.7|39649.8|39646.2|39653.3|39649.7|39649.3|39645.7|47
1711002300000|2024-03-21 06:25:00|39649.3|39645.7|39646.8|39643.2|39652.3|39648.7|39646.8|39643.2|117
1711002600000|2024-03-21 06:30:00|39646.3|39642.7|39639.8|39636.2|39646.8|39643.2|39639.3|39635.7|144
1711002900000|2024-03-21 06:35:00|39639.3|39635.7|39638.3|39634.7|39643.3|39639.7|39634.8|39631.2|135
1711003200000|2024-03-21 06:40:00|39638.8|39635.2|39639.8|39636.2|39647.3|39643.7|39638.3|39634.7|138
1711003500000|2024-03-21 06:45:00|39639.3|39635.7|39640.3|39636.7|39641.3|39637.7|39635.3|39631.7|78
1711003800000|2024-03-21 06:50:00|39640.8|39637.2|39640.3|39636.7|39641.8|39638.2|39632.3|39628.7|83
1711004100000|2024-03-21 06:55:00|39641.3|39637.7|39641.8|39638.2|39642.3|39638.7|39637.8|39634.2|80
1711004400000|2024-03-21 07:00:00|39642.3|39638.7|39651.3|39647.7|39652.3|39648.7|39637.3|39633.7|290
1711004700000|2024-03-21 07:05:00|39652.3|39648.7|39645.8|39642.2|39652.3|39648.7|39645.3|39641.7|95
1711005000000|2024-03-21 07:10:00|39645.3|39641.7|39637.3|39633.7|39647.3|39643.7|39635.3|39631.7|155
1711005300000|2024-03-21 07:15:00|39637.8|39634.2|39641.8|39638.2|39644.8|39641.2|39635.3|39631.7|128
1711005600000|2024-03-21 07:20:00|39641.3|39637.7|39652.8|39649.2|39654.3|39650.7|39641.3|39637.7|166
1711005900000|2024-03-21 07:25:00|39653.3|39649.7|39651.3|39647.7|39655.3|39651.7|39649.3|39645.7|137
1711006200000|2024-03-21 07:30:00|39650.8|39647.2|39644.8|39641.2|39651.8|39648.2|39642.3|39638.7|116
1711006500000|2024-03-21 07:35:00|39644.3|39640.7|39651.8|39648.2|39652.3|39648.7|39642.8|39639.2|133
1711006800000|2024-03-21 07:40:00|39651.3|39647.7|39657.8|39654.2|39660.3|39656.7|39648.8|39645.2|153
1711007100000|2024-03-21 07:45:00|39658.3|39654.7|39666.3|39662.7|39668.3|39664.7|39653.3|39649.7|278
1711007400000|2024-03-21 07:50:00|39665.3|39661.7|39664.8|39661.2|39670.3|39666.7|39661.8|39658.2|206
1711007700000|2024-03-21 07:55:00|39665.3|39661.7|39680.8|39677.2|39681.3|39677.7|39664.3|39660.7|373
1711008000000|2024-03-21 08:00:00|39677.3|39673.7|39675.8|39672.2|39682.3|39678.7|39666.3|39662.7|335
1711008300000|2024-03-21 08:05:00|39675.3|39671.7|39685.3|39681.7|39689.3|39685.7|39670.3|39666.7|337
1711008600000|2024-03-21 08:10:00|39684.8|39681.2|39658.3|39654.7|39687.8|39684.2|39657.8|39654.2|305
1711008900000|2024-03-21 08:15:00|39658.8|39655.2|39651.8|39648.2|39669.8|39666.2|39644.3|39640.7|455
1711009200000|2024-03-21 08:20:00|39650.8|39647.2|39641.8|39638.2|39653.3|39649.7|39641.3|39637.7|237
1711009500000|2024-03-21 08:25:00|39642.3|39638.7|39647.8|39644.2|39652.8|39649.2|39641.8|39638.2|241
1711009800000|2024-03-21 08:30:00|39647.3|39643.7|39650.8|39647.2|39657.8|39654.2|39634.3|39630.7|572
1711010100000|2024-03-21 08:35:00|39651.8|39648.2|39660.3|39656.7|39664.8|39661.2|39649.3|39645.7|191
1711010400000|2024-03-21 08:40:00|39659.8|39656.2|39649.3|39645.7|39660.8|39657.2|39643.8|39640.2|194
1711010700000|2024-03-21 08:45:00|39647.8|39644.2|39647.8|39644.2|39653.3|39649.7|39642.3|39638.7|182
1711011000000|2024-03-21 08:50:00|39648.3|39644.7|39651.8|39648.2|39659.8|39656.2|39645.8|39642.2|264
1711011300000|2024-03-21 08:55:00|39651.3|39647.7|39639.8|39636.2|39653.8|39650.2|39638.3|39634.7|191
1711011600000|2024-03-21 09:00:00|39640.3|39636.7|39614.3|39610.7|39640.3|39636.7|39613.3|39609.7|373
1711011900000|2024-03-21 09:05:00|39613.8|39610.2|39603.3|39599.7|39615.8|39612.2|39598.3|39594.7|418
1711012200000|2024-03-21 09:10:00|39603.8|39600.2|39603.3|39599.7|39608.3|39604.7|39600.3|39596.7|194
1711012500000|2024-03-21 09:15:00|39602.8|39599.2|39611.8|39608.2|39612.8|39609.2|39602.8|39599.2|180
1711012800000|2024-03-21 09:20:00|39612.3|39608.7|39608.8|39605.2|39621.3|39617.7|39607.8|39604.2|165
1711013100000|2024-03-21 09:25:00|39608.3|39604.7|39614.8|39611.2|39620.8|39617.2|39605.8|39602.2|138
1711013400000|2024-03-21 09:30:00|39615.3|39611.7|39603.3|39599.7|39615.3|39611.7|39597.8|39594.2|227
1711013700000|2024-03-21 09:35:00|39603.8|39600.2|39612.8|39609.2|39615.8|39612.2|39599.8|39596.2|95
1711014000000|2024-03-21 09:40:00|39612.3|39608.7|39626.8|39623.2|39627.3|39623.7|39609.8|39606.2|246
1711014300000|2024-03-21 09:45:00|39627.3|39623.7|39622.8|39619.2|39633.8|39630.2|39621.8|39618.2|219
1711014600000|2024-03-21 09:50:00|39622.3|39618.7|39619.8|39616.2|39625.3|39621.7|39615.3|39611.7|93
1711014900000|2024-03-21 09:55:00|39619.3|39615.7|39614.3|39610.7|39619.8|39616.2|39612.8|39609.2|104
1711015200000|2024-03-21 10:00:00|39613.8|39610.2|39601.3|39597.7|39615.8|39612.2|39600.8|39597.2|149
1711015500000|2024-03-21 10:05:00|39601.8|39598.2|39609.8|39606.2|39611.3|39607.7|39595.3|39591.7|275
1711015800000|2024-03-21 10:10:00|39608.8|39605.2|39609.3|39605.7|39616.8|39613.2|39604.8|39601.2|126
1711016100000|2024-03-21 10:15:00|39609.8|39606.2|39608.8|39605.2|39610.8|39607.2|39602.3|39598.7|252
1711016400000|2024-03-21 10:20:00|39608.3|39604.7|39613.8|39610.2|39615.8|39612.2|39604.8|39601.2|172
1711016700000|2024-03-21 10:25:00|39614.3|39610.7|39616.8|39613.2|39619.8|39616.2|39612.3|39608.7|150
1711017000000|2024-03-21 10:30:00|39617.3|39613.7|39614.8|39611.2|39620.8|39617.2|39612.3|39608.7|87
1711017300000|2024-03-21 10:35:00|39614.3|39610.7|39599.3|39595.7|39614.3|39610.7|39597.8|39594.2|196
1711017600000|2024-03-21 10:40:00|39598.8|39595.2|39603.8|39600.2|39608.3|39604.7|39597.8|39594.2|313
1711017900000|2024-03-21 10:45:00|39603.3|39599.7|39609.3|39605.7|39612.8|39609.2|39601.3|39597.7|157
1711018200000|2024-03-21 10:50:00|39608.8|39605.2|39603.8|39600.2|39610.8|39607.2|39599.8|39596.2|198
1711018500000|2024-03-21 10:55:00|39603.3|39599.7|39606.8|39603.2|39612.3|39608.7|39602.8|39599.2|90
1711018800000|2024-03-21 11:00:00|39607.3|39603.7|39598.8|39595.2|39607.3|39603.7|39591.3|39587.7|281
1711019100000|2024-03-21 11:05:00|39598.3|39594.7|39604.8|39601.2|39605.3|39601.7|39596.3|39592.7|118
1711019400000|2024-03-21 11:10:00|39604.3|39600.7|39607.8|39604.2|39616.3|39612.7|39602.3|39598.7|260
1711019700000|2024-03-21 11:15:00|39607.3|39603.7|39607.8|39604.2|39612.3|39608.7|39602.3|39598.7|179
1711020000000|2024-03-21 11:20:00|39608.3|39604.7|39612.3|39608.7|39614.8|39611.2|39605.8|39602.2|181
1711020300000|2024-03-21 11:25:00|39612.8|39609.2|39603.3|39599.7|39614.3|39610.7|39602.3|39598.7|166
1711020600000|2024-03-21 11:30:00|39602.8|39599.2|39619.8|39616.2|39620.3|39616.7|39600.8|39597.2|220
1711020900000|2024-03-21 11:35:00|39620.3|39616.7|39619.8|39616.2|39622.8|39619.2|39613.3|39609.7|178
1711021200000|2024-03-21 11:40:00|39620.3|39616.7|39619.8|39616.2|39628.8|39625.2|39616.3|39612.7|261
1711021500000|2024-03-21 11:45:00|39620.3|39616.7|39621.8|39618.2|39623.8|39620.2|39618.3|39614.7|203
1711021800000|2024-03-21 11:50:00|39621.3|39617.7|39614.8|39611.2|39621.3|39617.7|39610.8|39607.2|180
1711022100000|2024-03-21 11:55:00|39615.3|39611.7|39615.8|39612.2|39617.3|39613.7|39610.8|39607.2|114
1711022400000|2024-03-21 12:00:00|39616.3|39612.7|39638.8|39635.2|39640.3|39636.7|39616.3|39612.7|513
1711022700000|2024-03-21 12:05:00|39638.3|39634.7|39627.3|39623.7|39643.8|39640.2|39626.8|39623.2|402
1711023000000|2024-03-21 12:10:00|39626.8|39623.2|39631.3|39627.7|39631.3|39627.7|39623.3|39619.7|129
1711023300000|2024-03-21 12:15:00|39630.8|39627.2|39636.8|39633.2|39639.3|39635.7|39627.8|39624.2|152
1711023600000|2024-03-21 12:20:00|39636.3|39632.7|39633.8|39630.2|39638.8|39635.2|39629.3|39625.7|203
1711023900000|2024-03-21 12:25:00|39634.3|39630.7|39643.8|39640.2|39646.8|39643.2|39633.8|39630.2|210
1711024200000|2024-03-21 12:30:00|39645.8|39642.2|39641.8|39638.2|39656.3|39652.7|39634.3|39630.7|590
1711024500000|2024-03-21 12:35:00|39642.3|39638.7|39634.8|39631.2|39644.3|39640.7|39626.8|39623.2|364
1711024800000|2024-03-21 12:40:00|39635.3|39631.7|39628.8|39625.2|39638.8|39635.2|39624.8|39621.2|311
1711025100000|2024-03-21 12:45:00|39627.8|39624.2|39637.3|39633.7|39640.3|39636.7|39624.8|39621.2|296
1711025400000|2024-03-21 12:50:00|39637.8|39634.2|39639.3|39635.7|39649.8|39646.2|39633.3|39629.7|350
1711025700000|2024-03-21 12:55:00|39639.8|39636.2|39643.8|39640.2|39645.8|39642.2|39634.8|39631.2|268
1711026000000|2024-03-21 13:00:00|39644.3|39640.7|39647.3|39643.7|39647.3|39643.7|39635.8|39632.2|231
1711026300000|2024-03-21 13:05:00|39647.8|39644.2|39633.3|39629.7|39649.3|39645.7|39631.3|39627.7|273
1711026600000|2024-03-21 13:10:00|39633.8|39630.2|39627.8|39624.2|39634.8|39631.2|39627.3|39623.7|338
1711026900000|2024-03-21 13:15:00|39626.8|39623.2|39640.8|39637.2|39641.3|39637.7|39623.8|39620.2|471
1711027200000|2024-03-21 13:20:00|39640.3|39636.7|39644.8|39641.2|39653.3|39649.7|39639.8|39636.2|344
1711027500000|2024-03-21 13:25:00|39645.3|39641.7|39631.3|39627.7|39674.3|39670.7|39630.8|39627.2|2073
1711027800000|2024-03-21 13:30:00|39630.7|39628.3|39699.2|39696.8|39704.2|39701.8|39586.2|39583.8|7091
1711028100000|2024-03-21 13:35:00|39698.7|39696.3|39732.7|39730.3|39732.7|39730.3|39681.7|39679.3|2967
1711028400000|2024-03-21 13:40:00|39733.2|39730.8|39751.7|39749.3|39770.7|39768.3|39729.7|39727.3|2827
1711028700000|2024-03-21 13:45:00|39746.7|39744.3|39703.7|39701.3|39764.7|39762.3|39695.7|39693.3|3161
1711029000000|2024-03-21 13:50:00|39703.2|39700.8|39728.7|39726.3|39737.7|39735.3|39695.7|39693.3|2715
1711029300000|2024-03-21 13:55:00|39728.2|39725.8|39783.7|39781.3|39785.2|39782.8|39723.7|39721.3|2187
1711029600000|2024-03-21 14:00:00|39774.7|39772.3|39760.7|39758.3|39794.2|39791.8|39755.2|39752.8|1924
1711029900000|2024-03-21 14:05:00|39759.7|39757.3|39785.7|39783.3|39798.7|39796.3|39755.7|39753.3|1986
1711030200000|2024-03-21 14:10:00|39785.2|39782.8|39798.7|39796.3|39810.7|39808.3|39782.7|39780.3|1677
1711030500000|2024-03-21 14:15:00|39799.2|39796.8|39818.2|39815.8|39828.7|39826.3|39797.7|39795.3|2151
1711030800000|2024-03-21 14:20:00|39818.7|39816.3|39820.7|39818.3|39850.2|39847.8|39811.7|39809.3|1913
1711031100000|2024-03-21 14:25:00|39821.7|39819.3|39862.7|39860.3|39862.7|39860.3|39815.7|39813.3|1976
1711031400000|2024-03-21 14:30:00|39863.2|39860.8|39844.1|39841.7|39870.7|39868.3|39829.7|39827.3|2538
1711031700000|2024-03-21 14:35:00|39843.6|39841.2|39860.1|39857.7|39860.1|39857.7|39837.1|39834.7|1148
1711032000000|2024-03-21 14:40:00|39860.6|39858.2|39875.6|39873.2|39896.1|39893.7|39836.6|39834.2|2756
1711032300000|2024-03-21 14:45:00|39876.1|39873.7|39859.1|39856.7|39885.1|39882.7|39856.6|39854.2|1257
1711032600000|2024-03-21 14:50:00|39858.6|39856.2|39857.6|39855.2|39863.1|39860.7|39842.1|39839.7|1218
1711032900000|2024-03-21 14:55:00|39857.1|39854.7|39852.1|39849.7|39859.1|39856.7|39838.6|39836.2|810
1711033200000|2024-03-21 15:00:00|39851.1|39848.7|39823.1|39820.7|39853.1|39850.7|39807.1|39804.7|1777
1711033500000|2024-03-21 15:05:00|39822.6|39820.2|39833.1|39830.7|39844.1|39841.7|39816.6|39814.2|1680
1711033800000|2024-03-21 15:10:00|39834.1|39831.7|39840.1|39837.7|39849.1|39846.7|39833.1|39830.7|1054
1711034100000|2024-03-21 15:15:00|39841.6|39839.2|39830.1|39827.7|39855.1|39852.7|39829.1|39826.7|926
1711034400000|2024-03-21 15:20:00|39829.6|39827.2|39814.1|39811.7|39840.1|39837.7|39810.1|39807.7|913
1711034700000|2024-03-21 15:25:00|39814.6|39812.2|39821.1|39818.7|39822.1|39819.7|39804.1|39801.7|903
1711035000000|2024-03-21 15:30:00|39820.6|39818.2|39839.1|39836.7|39844.6|39842.2|39813.6|39811.2|1480
1711035300000|2024-03-21 15:35:00|39838.6|39836.2|39837.1|39834.7|39850.1|39847.7|39832.6|39830.2|592
1711035600000|2024-03-21 15:40:00|39835.2|39832.8|39820.7|39818.3|39839.2|39836.8|39816.2|39813.8|910
1711035900000|2024-03-21 15:45:00|39820.2|39817.8|39806.2|39803.8|39824.2|39821.8|39805.2|39802.8|705
1711036200000|2024-03-21 15:50:00|39805.2|39802.8|39828.2|39825.8|39838.7|39836.3|39805.2|39802.8|859
1711036500000|2024-03-21 15:55:00|39828.7|39826.3|39853.2|39850.8|39865.2|39862.8|39827.7|39825.3|814
1711036800000|2024-03-21 16:00:00|39852.2|39849.8|39850.2|39847.8|39854.7|39852.3|39839.7|39837.3|654
1711037100000|2024-03-21 16:05:00|39849.7|39847.3|39845.2|39842.8|39869.2|39866.8|39841.2|39838.8|815
1711037400000|2024-03-21 16:10:00|39845.7|39843.3|39852.2|39849.8|39855.2|39852.8|39838.2|39835.8|717
1711037700000|2024-03-21 16:15:00|39853.2|39850.8|39845.2|39842.8|39853.7|39851.3|39835.7|39833.3|737
1711038000000|2024-03-21 16:20:00|39844.7|39842.3|39836.2|39833.8|39845.2|39842.8|39833.7|39831.3|527
1711038300000|2024-03-21 16:25:00|39837.2|39834.8|39841.7|39839.3|39847.2|39844.8|39829.7|39827.3|684
1711038600000|2024-03-21 16:30:00|39841.2|39838.8|39819.2|39816.8|39847.7|39845.3|39818.2|39815.8|839
1711038900000|2024-03-21 16:35:00|39818.7|39816.3|39815.7|39813.3|39825.2|39822.8|39803.2|39800.8|965
1711039200000|2024-03-21 16:40:00|39816.2|39813.8|39809.2|39806.8|39829.2|39826.8|39806.7|39804.3|1386
1711039500000|2024-03-21 16:45:00|39808.7|39806.3|39833.2|39830.8|39833.2|39830.8|39808.2|39805.8|908
1711039800000|2024-03-21 16:50:00|39833.7|39831.3|39840.7|39838.3|39848.2|39845.8|39833.7|39831.3|703
1711040100000|2024-03-21 16:55:00|39840.2|39837.8|39855.2|39852.8|39855.2|39852.8|39839.2|39836.8|587
1711040400000|2024-03-21 17:00:00|39854.3|39851.9|39838.8|39836.4|39857.3|39854.9|39825.3|39822.9|1259
1711040700000|2024-03-21 17:05:00|39839.3|39836.9|39843.3|39840.9|39854.8|39852.4|39835.3|39832.9|794
1711041000000|2024-03-21 17:10:00|39842.3|39839.9|39869.3|39866.9|39873.3|39870.9|39842.3|39839.9|803
1711041300000|2024-03-21 17:15:00|39869.8|39867.4|39855.3|39852.9|39870.3|39867.9|39850.3|39847.9|784
1711041600000|2024-03-21 17:20:00|39854.8|39852.4|39826.3|39823.9|39855.3|39852.9|39825.3|39822.9|936
1711041900000|2024-03-21 17:25:00|39827.8|39825.4|39829.3|39826.9|39835.8|39833.4|39821.3|39818.9|612
1711042200000|2024-03-21 17:30:00|39828.3|39825.9|39818.3|39815.9|39831.3|39828.9|39814.3|39811.9|640
1711042500000|2024-03-21 17:35:00|39819.3|39816.9|39828.3|39825.9|39831.3|39828.9|39812.8|39810.4|666
1711042800000|2024-03-21 17:40:00|39828.8|39826.4|39837.8|39835.4|39839.3|39836.9|39820.3|39817.9|651
1711043100000|2024-03-21 17:45:00|39838.3|39835.9|39823.3|39820.9|39840.3|39837.9|39814.3|39811.9|678
1711043400000|2024-03-21 17:50:00|39823.8|39821.4|39812.8|39810.4|39834.3|39831.9|39805.8|39803.4|735
1711043700000|2024-03-21 17:55:00|39814.3|39811.9|39819.3|39816.9|39820.3|39817.9|39808.3|39805.9|699
1711044000000|2024-03-21 18:00:00|39817.8|39815.4|39828.8|39826.4|39831.8|39829.4|39812.3|39809.9|847
1711044300000|2024-03-21 18:05:00|39829.3|39826.9|39813.3|39810.9|39835.3|39832.9|39809.3|39806.9|835
1711044600000|2024-03-21 18:10:00|39815.3|39812.9|39816.8|39814.4|39830.3|39827.9|39810.8|39808.4|684
1711044900000|2024-03-21 18:15:00|39816.3|39813.9|39828.8|39826.4|39832.3|39829.9|39813.3|39810.9|664
1711045200000|2024-03-21 18:20:00|39828.3|39825.9|39821.8|39819.4|39843.8|39841.4|39817.8|39815.4|877
1711045500000|2024-03-21 18:25:00|39821.3|39818.9|39836.3|39833.9|39839.8|39837.4|39819.8|39817.4|520
1711045800000|2024-03-21 18:30:00|39836.8|39834.4|39812.3|39809.9|39836.8|39834.4|39811.8|39809.4|678
1711046100000|2024-03-21 18:35:00|39811.8|39809.4|39796.3|39793.9|39813.3|39810.9|39787.8|39785.4|1873
1711046400000|2024-03-21 18:40:00|39796.8|39794.4|39815.3|39812.9|39819.8|39817.4|39793.3|39790.9|1100
1711046700000|2024-03-21 18:45:00|39814.8|39812.4|39812.3|39809.9|39830.8|39828.4|39809.8|39807.4|828
1711047000000|2024-03-21 18:50:00|39811.8|39809.4|39806.3|39803.9|39820.8|39818.4|39806.3|39803.9|650
1711047300000|2024-03-21 18:55:00|39806.8|39804.4|39799.3|39796.9|39807.8|39805.4|39789.3|39786.9|820
1711047600000|2024-03-21 19:00:00|39798.8|39796.4|39812.8|39810.4|39818.8|39816.4|39798.8|39796.4|1043
1711047900000|2024-03-21 19:05:00|39811.3|39808.9|39816.3|39813.9|39828.3|39825.9|39806.3|39803.9|1109
1711048200000|2024-03-21 19:10:00|39815.8|39813.4|39802.3|39799.9|39824.8|39822.4|39801.3|39798.9|729
1711048500000|2024-03-21 19:15:00|39802.8|39800.4|39820.8|39818.4|39826.3|39823.9|39802.8|39800.4|742
1711048800000|2024-03-21 19:20:00|39821.3|39818.9|39807.3|39804.9|39825.8|39823.4|39796.8|39794.4|755
1711049100000|2024-03-21 19:25:00|39806.8|39804.4|39827.8|39825.4|39831.8|39829.4|39806.8|39804.4|728
1711049400000|2024-03-21 19:30:00|39828.3|39825.9|39820.8|39818.4|39855.8|39853.4|39820.3|39817.9|1854
1711049700000|2024-03-21 19:35:00|39820.3|39817.9|39807.3|39804.9|39822.3|39819.9|39798.8|39796.4|1052
1711050000000|2024-03-21 19:40:00|39808.4|39806|39835.9|39833.5|39838.9|39836.5|39807.9|39805.5|1206
1711050300000|2024-03-21 19:45:00|39835.4|39833|39815.9|39813.5|39840.9|39838.5|39804.4|39802|1234
1711050600000|2024-03-21 19:50:00|39821.4|39819|39815.4|39813|39831.4|39829|39802.9|39800.5|2102
1711050900000|2024-03-21 19:55:00|39815.9|39813.5|39781.9|39779.5|39817.9|39815.5|39769.9|39767.5|4333
1711051200000|2024-03-21 20:00:00|39782.9|39780.5|39804.1|39799.3|39812.6|39807.8|39780.1|39775.3|1497
1711051500000|2024-03-21 20:05:00|39804.6|39799.8|39827.6|39822.8|39827.6|39822.8|39802.1|39797.3|871
1711051800000|2024-03-21 20:10:00|39826.6|39821.8|39832.1|39827.3|39834.1|39829.3|39823.1|39818.3|630
1711052100000|2024-03-21 20:15:00|39830.1|39825.3|39847.6|39842.8|39858.1|39853.3|39806.6|39801.8|1534
1711052400000|2024-03-21 20:20:00|39847.1|39842.3|39845.6|39840.8|39851.1|39846.3|39838.6|39833.8|186
1711052700000|2024-03-21 20:25:00|39846.1|39841.3|39835.6|39830.8|39847.6|39842.8|39833.6|39828.8|268
1711053000000|2024-03-21 20:30:00|39836.1|39831.3|39824.6|39819.8|39837.1|39832.3|39823.1|39818.3|194
1711053300000|2024-03-21 20:35:00|39824.1|39819.3|39832.6|39827.8|39834.1|39829.3|39823.1|39818.3|153
1711053600000|2024-03-21 20:40:00|39833.1|39828.3|39842.6|39837.8|39843.1|39838.3|39832.6|39827.8|212
1711053900000|2024-03-21 20:45:00|39843.1|39838.3|39843.1|39838.3|39844.6|39839.8|39837.1|39832.3|117
1711054200000|2024-03-21 20:50:00|39842.6|39837.8|39838.6|39833.8|39843.1|39838.3|39836.1|39831.3|179
1711054500000|2024-03-21 20:55:00|39839.1|39834.3|39843.4|39833.6|39849.6|39844.8|39838.6|39833.4|178
1711054800000|2024-03-21 21:00:00|39843.3|39833.5|39847.2|39837.4|39848.9|39839.1|39842.8|39833|0
1711055100000|2024-03-21 21:05:00|39847.1|39837.3|39849.1|39839.3|39851.4|39841.6|39847.1|39837.3|0
1711055400000|2024-03-21 21:10:00|39849.6|39839.8|39848.6|39838.8|39852.4|39842.6|39847.4|39837.6|0
1711055700000|2024-03-21 21:15:00|39847.8|39838|39844.5|39834.7|39848.2|39838.4|39841.7|39831.9|0
1711056000000|2024-03-21 21:20:00|39844.2|39834.4|39845.9|39836.1|39845.9|39836.1|39844.2|39834.4|0
1711056600000|2024-03-21 21:30:00|39844.5|39834.7|39844.7|39834.9|39844.7|39834.9|39843.9|39834.1|0
1711056900000|2024-03-21 21:35:00|39845|39835.2|39843.9|39834.1|39845|39835.2|39843.4|39833.6|0
1711057200000|2024-03-21 21:40:00|39843.7|39833.9|39842.8|39833|39843.9|39834.1|39840.3|39830.5|0
1711057500000|2024-03-21 21:45:00|39837.6|39827.8|39836.2|39826.4|39842.8|39833|39835.8|39826|0
1711057800000|2024-03-21 21:50:00|39835.9|39826.1|39829.4|39819.6|39836.2|39826.4|39827.8|39818|0
1711058100000|2024-03-21 21:55:00|39827.9|39818.1|39834.9|39825.1|39834.9|39825.1|39822.8|39813|0
1711058400000|2024-03-21 22:00:00|39801.6|39796.8|39793.1|39788.3|39807.6|39802.8|39791.1|39786.3|410
1711058700000|2024-03-21 22:05:00|39792.6|39787.8|39777.6|39772.8|39793.1|39788.3|39777.6|39772.8|131
1711059000000|2024-03-21 22:10:00|39778.1|39773.3|39784.6|39779.8|39790.6|39785.8|39777.1|39772.3|131
1711059300000|2024-03-21 22:15:00|39785.1|39780.3|39784.6|39779.8|39790.6|39785.8|39783.1|39778.3|49
1711059600000|2024-03-21 22:20:00|39785.1|39780.3|39786.1|39781.3|39787.6|39782.8|39784.6|39779.8|70
1711059900000|2024-03-21 22:25:00|39786.6|39781.8|39787.1|39782.3|39791.1|39786.3|39785.1|39780.3|71
1711060200000|2024-03-21 22:30:00|39787.6|39782.8|39804.6|39799.8|39804.6|39799.8|39787.6|39782.8|57
1711060500000|2024-03-21 22:35:00|39804.1|39799.3|39809.6|39804.8|39810.6|39805.8|39801.1|39796.3|40
1711060800000|2024-03-21 22:40:00|39810.1|39805.3|39809.1|39804.3|39811.6|39806.8|39807.6|39802.8|36
1711061100000|2024-03-21 22:45:00|39809.6|39804.8|39814.6|39809.8|39815.1|39810.3|39809.1|39804.3|47
1711061400000|2024-03-21 22:50:00|39814.1|39809.3|39817.6|39812.8|39818.6|39813.8|39813.1|39808.3|38
1711061700000|2024-03-21 22:55:00|39818.1|39813.3|39818.1|39813.3|39819.1|39814.3|39816.6|39811.8|11
1711062000000|2024-03-21 23:00:00|39817.1|39812.3|39819.6|39814.8|39820.6|39815.8|39815.1|39810.3|141
1711062300000|2024-03-21 23:05:00|39819.1|39814.3|39821.6|39816.8|39824.1|39819.3|39818.1|39813.3|58
1711062600000|2024-03-21 23:10:00|39821.1|39816.3|39819.6|39814.8|39823.1|39818.3|39815.6|39810.8|126
1711062900000|2024-03-21 23:15:00|39820.1|39815.3|39812.6|39807.8|39820.1|39815.3|39810.6|39805.8|88
1711063200000|2024-03-21 23:20:00|39813.1|39808.3|39815.1|39810.3|39816.6|39811.8|39811.6|39806.8|50
1711063500000|2024-03-21 23:25:00|39815.6|39810.8|39818.6|39813.8|39819.6|39814.8|39815.1|39810.3|27
1711063800000|2024-03-21 23:30:00|39819.6|39814.8|39822.6|39817.8|39824.1|39819.3|39818.6|39813.8|43
1711064100000|2024-03-21 23:35:00|39822.1|39817.3|39825.1|39820.3|39826.1|39821.3|39822.1|39817.3|40
1711064400000|2024-03-21 23:40:00|39825.6|39820.8|39828.6|39823.8|39829.6|39824.8|39824.1|39819.3|96
1711064700000|2024-03-21 23:45:00|39829.1|39824.3|39829.6|39824.8|39830.6|39825.8|39827.1|39822.3|71
1711065000000|2024-03-21 23:50:00|39830.1|39825.3|39831.1|39826.3|39833.1|39828.3|39828.6|39823.8|36
1711065300000|2024-03-21 23:55:00|39831.6|39826.8|39827.6|39822.8|39832.1|39827.3|39827.6|39822.8|50
1711065600000|2024-03-22 00:00:00|39828.1|39823.3|39832.6|39827.8|39834.6|39829.8|39827.1|39822.3|144
1711065900000|2024-03-22 00:05:00|39833.1|39828.3|39825.1|39820.3|39835.1|39830.3|39825.1|39820.3|66
1711066200000|2024-03-22 00:10:00|39825.6|39820.8|39827.6|39822.8|39830.1|39825.3|39824.1|39819.3|48
1711066500000|2024-03-22 00:15:00|39827.1|39822.3|39828.6|39823.8|39830.1|39825.3|39824.1|39819.3|135
1711066800000|2024-03-22 00:20:00|39829.1|39824.3|39833.6|39828.8|39837.1|39832.3|39828.6|39823.8|132
1711067100000|2024-03-22 00:25:00|39833.1|39828.3|39834.6|39829.8|39837.1|39832.3|39833.1|39828.3|81
1711067400000|2024-03-22 00:30:00|39835.1|39830.3|39831.6|39826.8|39838.6|39833.8|39831.1|39826.3|79
1711067700000|2024-03-22 00:35:00|39831.1|39826.3|39833.6|39828.8|39839.1|39834.3|39831.1|39826.3|48
1711068000000|2024-03-22 00:40:00|39834.1|39829.3|39831.1|39826.3|39836.6|39831.8|39829.1|39824.3|82
1711068300000|2024-03-22 00:45:00|39831.6|39826.8|39828.1|39823.3|39832.1|39827.3|39824.6|39819.8|102
1711068600000|2024-03-22 00:50:00|39829.1|39824.3|39831.1|39826.3|39833.1|39828.3|39828.1|39823.3|47
1711068900000|2024-03-22 00:55:00|39831.6|39826.8|39835.1|39830.3|39835.6|39830.8|39831.6|39826.8|43
1711069200000|2024-03-22 01:00:00|39834.1|39829.3|39831.6|39826.8|39835.1|39830.3|39831.1|39826.3|95
1711069500000|2024-03-22 01:05:00|39831.1|39826.3|39834.1|39829.3|39836.1|39831.3|39830.6|39825.8|98
1711069800000|2024-03-22 01:10:00|39834.6|39829.8|39832.1|39827.3|39836.1|39831.3|39830.1|39825.3|109
1711070100000|2024-03-22 01:15:00|39831.6|39826.8|39829.6|39824.8|39834.1|39829.3|39829.1|39824.3|79
1711070400000|2024-03-22 01:20:00|39829.1|39824.3|39825.6|39820.8|39830.1|39825.3|39825.1|39820.3|69
1711070700000|2024-03-22 01:25:00|39825.1|39820.3|39826.6|39821.8|39827.1|39822.3|39824.6|39819.8|40
1711071000000|2024-03-22 01:30:00|39827.1|39822.3|39829.6|39824.8|39830.1|39825.3|39824.1|39819.3|86
1711071300000|2024-03-22 01:35:00|39830.1|39825.3|39815.6|39810.8|39830.1|39825.3|39814.1|39809.3|158
1711071600000|2024-03-22 01:40:00|39815.1|39810.3|39815.6|39810.8|39822.1|39817.3|39811.6|39806.8|78
1711071900000|2024-03-22 01:45:00|39816.1|39811.3|39810.6|39805.8|39821.1|39816.3|39810.6|39805.8|53
1711072200000|2024-03-22 01:50:00|39811.1|39806.3|39807.1|39802.3|39813.1|39808.3|39805.1|39800.3|68
1711072500000|2024-03-22 01:55:00|39807.6|39802.8|39793.6|39788.8|39807.6|39802.8|39792.1|39787.3|205
1711072800000|2024-03-22 02:00:00|39793.1|39788.3|39795.1|39790.3|39801.1|39796.3|39793.1|39788.3|120
1711073100000|2024-03-22 02:05:00|39795.6|39790.8|39806.9|39802.1|39809.9|39805.1|39794.6|39789.8|79
1711073400000|2024-03-22 02:10:00|39807.4|39802.6|39806.4|39801.6|39812.9|39808.1|39806.4|39801.6|108
1711073700000|2024-03-22 02:15:00|39806.9|39802.1|39808.4|39803.6|39809.4|39804.6|39803.9|39799.1|65
1711074000000|2024-03-22 02:20:00|39807.9|39803.1|39811.4|39806.6|39813.4|39808.6|39807.4|39802.6|50
1711074300000|2024-03-22 02:25:00|39810.9|39806.1|39809.9|39805.1|39813.9|39809.1|39809.4|39804.6|57
1711074600000|2024-03-22 02:30:00|39809.4|39804.6|39800.9|39796.1|39810.9|39806.1|39800.4|39795.6|86
1711074900000|2024-03-22 02:35:00|39800.4|39795.6|39793.4|39788.6|39802.4|39797.6|39789.4|39784.6|316
1711075200000|2024-03-22 02:40:00|39792.9|39788.1|39794.4|39789.6|39795.4|39790.6|39786.4|39781.6|184
1711075500000|2024-03-22 02:45:00|39794.9|39790.1|39797.4|39792.6|39802.4|39797.6|39790.9|39786.1|129
1711075800000|2024-03-22 02:50:00|39797.9|39793.1|39796.9|39792.1|39802.4|39797.6|39796.4|39791.6|118
1711076100000|2024-03-22 02:55:00|39796.4|39791.6|39792.4|39787.6|39799.4|39794.6|39790.4|39785.6|85
1711076400000|2024-03-22 03:00:00|39791.9|39787.1|39795.9|39791.1|39797.4|39792.6|39791.4|39786.6|81
1711076700000|2024-03-22 03:05:00|39795.4|39790.6|39796.9|39792.1|39799.4|39794.6|39795.4|39790.6|57
1711077000000|2024-03-22 03:10:00|39796.4|39791.6|39791.9|39787.1|39797.4|39792.6|39790.4|39785.6|60
1711077300000|2024-03-22 03:15:00|39792.4|39787.6|39798.4|39793.6|39800.4|39795.6|39791.9|39787.1|61
1711077600000|2024-03-22 03:20:00|39797.9|39793.1|39801.4|39796.6|39803.4|39798.6|39797.4|39792.6|47
1711077900000|2024-03-22 03:25:00|39800.9|39796.1|39800.9|39796.1|39805.4|39800.6|39798.9|39794.1|66
1711078200000|2024-03-22 03:30:00|39801.4|39796.6|39791.4|39786.6|39802.4|39797.6|39790.4|39785.6|117
1711078500000|2024-03-22 03:35:00|39791.9|39787.1|39801.9|39797.1|39801.9|39797.1|39790.4|39785.6|94
1711078800000|2024-03-22 03:40:00|39802.4|39797.6|39802.4|39797.6|39803.4|39798.6|39799.4|39794.6|50
1711079100000|2024-03-22 03:45:00|39801.9|39797.1|39803.4|39798.6|39806.4|39801.6|39801.9|39797.1|42
1711079400000|2024-03-22 03:50:00|39803.9|39799.1|39804.9|39800.1|39806.9|39802.1|39802.4|39797.6|32
1711079700000|2024-03-22 03:55:00|39805.4|39800.6|39808.4|39803.6|39808.4|39803.6|39804.9|39800.1|23
1711080000000|2024-03-22 04:00:00|39807.9|39803.1|39807.9|39803.1|39810.4|39805.6|39805.9|39801.1|65
1711080300000|2024-03-22 04:05:00|39808.4|39803.6|39809.9|39805.1|39812.4|39807.6|39806.9|39802.1|137
1711080600000|2024-03-22 04:10:00|39810.4|39805.6|39815.9|39811.1|39816.4|39811.6|39810.4|39805.6|81
1711080900000|2024-03-22 04:15:00|39815.4|39810.6|39814.9|39810.1|39816.9|39812.1|39813.4|39808.6|59
1711081200000|2024-03-22 04:20:00|39815.4|39810.6|39815.4|39810.6|39816.4|39811.6|39814.4|39809.6|27
1711081500000|2024-03-22 04:25:00|39814.9|39810.1|39812.9|39808.1|39815.9|39811.1|39812.4|39807.6|26
1711081800000|2024-03-22 04:30:00|39813.4|39808.6|39817.4|39812.6|39817.9|39813.1|39813.4|39808.6|35
1711082100000|2024-03-22 04:35:00|39817.9|39813.1|39816.9|39812.1|39818.4|39813.6|39814.9|39810.1|19
1711082400000|2024-03-22 04:40:00|39816.4|39811.6|39817.4|39812.6|39817.4|39812.6|39813.4|39808.6|22
1711082700000|2024-03-22 04:45:00|39816.9|39812.1|39815.4|39810.6|39819.9|39815.1|39814.4|39809.6|54
1711083000000|2024-03-22 04:50:00|39814.9|39810.1|39819.9|39815.1|39820.4|39815.6|39814.9|39810.1|48
1711083300000|2024-03-22 04:55:00|39819.4|39814.6|39817.4|39812.6|39819.9|39815.1|39815.9|39811.1|8
1711083600000|2024-03-22 05:00:00|39816.9|39812.1|39820.9|39816.1|39821.4|39816.6|39816.4|39811.6|54
1711083900000|2024-03-22 05:05:00|39821.4|39816.6|39821.4|39816.6|39822.9|39818.1|39819.4|39814.6|48
1711084200000|2024-03-22 05:10:00|39820.9|39816.1|39825.4|39820.6|39826.4|39821.6|39820.9|39816.1|60
1711084500000|2024-03-22 05:15:00|39824.9|39820.1|39824.4|39819.6|39828.4|39823.6|39824.4|39819.6|58
1711084800000|2024-03-22 05:20:00|39823.4|39818.6|39817.9|39813.1|39823.9|39819.1|39814.4|39809.6|70
1711085100000|2024-03-22 05:25:00|39817.4|39812.6|39819.9|39815.1|39821.4|39816.6|39817.4|39812.6|62
1711085400000|2024-03-22 05:30:00|39819.4|39814.6|39819.4|39814.6|39820.4|39815.6|39814.9|39810.1|56
1711085700000|2024-03-22 05:35:00|39818.9|39814.1|39821.4|39816.6|39821.4|39816.6|39815.9|39811.1|38
1711086000000|2024-03-22 05:40:00|39820.9|39816.1|39821.4|39816.6|39823.4|39818.6|39819.4|39814.6|28
1711086300000|2024-03-22 05:45:00|39820.9|39816.1|39824.4|39819.6|39824.9|39820.1|39820.9|39816.1|26
1711086600000|2024-03-22 05:50:00|39823.9|39819.1|39820.9|39816.1|39824.4|39819.6|39820.4|39815.6|16
1711086900000|2024-03-22 05:55:00|39820.4|39815.6|39818.9|39814.1|39821.9|39817.1|39817.4|39812.6|12
1711087200000|2024-03-22 06:00:00|39818.3|39814.7|39820.3|39816.7|39821.8|39818.2|39816.3|39812.7|47
1711087500000|2024-03-22 06:05:00|39820.8|39817.2|39820.3|39816.7|39824.3|39820.7|39820.3|39816.7|40
1711087800000|2024-03-22 06:10:00|39819.8|39816.2|39826.3|39822.7|39830.3|39826.7|39819.8|39816.2|93
1711088100000|2024-03-22 06:15:00|39826.8|39823.2|39825.3|39821.7|39826.8|39823.2|39822.8|39819.2|70
1711088400000|2024-03-22 06:20:00|39824.8|39821.2|39824.3|39820.7|39825.3|39821.7|39821.3|39817.7|30
1711088700000|2024-03-22 06:25:00|39824.8|39821.2|39820.8|39817.2|39827.8|39824.2|39819.8|39816.2|57
1711089000000|2024-03-22 06:30:00|39821.3|39817.7|39816.3|39812.7|39821.8|39818.2|39815.8|39812.2|57
1711089300000|2024-03-22 06:35:00|39816.8|39813.2|39818.3|39814.7|39818.8|39815.2|39815.8|39812.2|41
1711089600000|2024-03-22 06:40:00|39818.8|39815.2|39816.3|39812.7|39820.3|39816.7|39816.3|39812.7|28
1711089900000|2024-03-22 06:45:00|39816.8|39813.2|39815.3|39811.7|39817.8|39814.2|39814.3|39810.7|39
1711090200000|2024-03-22 06:50:00|39814.8|39811.2|39811.3|39807.7|39814.8|39811.2|39808.8|39805.2|43
1711090500000|2024-03-22 06:55:00|39810.8|39807.2|39810.3|39806.7|39816.3|39812.7|39809.8|39806.2|101
1711090800000|2024-03-22 07:00:00|39809.3|39805.7|39797.8|39794.2|39813.3|39809.7|39797.8|39794.2|246
1711091100000|2024-03-22 07:05:00|39798.3|39794.7|39798.3|39794.7|39804.8|39801.2|39797.8|39794.2|92
1711091400000|2024-03-22 07:10:00|39798.8|39795.2|39792.3|39788.7|39799.3|39795.7|39791.8|39788.2|136
1711091700000|2024-03-22 07:15:00|39792.8|39789.2|39791.3|39787.7|39794.8|39791.2|39786.8|39783.2|151
1711092000000|2024-03-22 07:20:00|39790.8|39787.2|39781.3|39777.7|39791.8|39788.2|39780.3|39776.7|101
1711092300000|2024-03-22 07:25:00|39781.8|39778.2|39774.8|39771.2|39782.3|39778.7|39774.3|39770.7|123
1711092600000|2024-03-22 07:30:00|39775.3|39771.7|39776.3|39772.7|39779.3|39775.7|39773.8|39770.2|219
1711092900000|2024-03-22 07:35:00|39775.8|39772.2|39776.3|39772.7|39778.8|39775.2|39770.8|39767.2|237
1711093200000|2024-03-22 07:40:00|39776.8|39773.2|39780.3|39776.7|39782.8|39779.2|39776.3|39772.7|138
1711093500000|2024-03-22 07:45:00|39779.8|39776.2|39786.3|39782.7|39787.3|39783.7|39779.3|39775.7|173
1711093800000|2024-03-22 07:50:00|39785.8|39782.2|39785.3|39781.7|39794.8|39791.2|39784.3|39780.7|131
1711094100000|2024-03-22 07:55:00|39785.8|39782.2|39785.3|39781.7|39792.3|39788.7|39781.8|39778.2|193
1711094400000|2024-03-22 08:00:00|39784.3|39780.7|39793.3|39789.7|39797.8|39794.2|39784.3|39780.7|241
1711094700000|2024-03-22 08:05:00|39793.8|39790.2|39786.3|39782.7|39797.8|39794.2|39786.3|39782.7|122
1711095000000|2024-03-22 08:10:00|39785.8|39782.2|39806.3|39802.7|39807.3|39803.7|39780.3|39776.7|199
1711095300000|2024-03-22 08:15:00|39806.8|39803.2|39802.3|39798.7|39812.8|39809.2|39789.3|39785.7|297
1711095600000|2024-03-22 08:20:00|39802.8|39799.2|39805.3|39801.7|39810.8|39807.2|39800.3|39796.7|200
1711095900000|2024-03-22 08:25:00|39804.8|39801.2|39795.3|39791.7|39805.8|39802.2|39794.3|39790.7|154
1711096200000|2024-03-22 08:30:00|39795.8|39792.2|39807.8|39804.2|39811.8|39808.2|39795.8|39792.2|171
1711096500000|2024-03-22 08:35:00|39807.3|39803.7|39809.8|39806.2|39813.8|39810.2|39799.3|39795.7|142
1711096800000|2024-03-22 08:40:00|39810.3|39806.7|39820.3|39816.7|39821.8|39818.2|39809.3|39805.7|130
1711097100000|2024-03-22 08:45:00|39820.8|39817.2|39818.3|39814.7|39824.3|39820.7|39814.8|39811.2|130
1711097400000|2024-03-22 08:50:00|39818.8|39815.2|39813.3|39809.7|39823.3|39819.7|39809.8|39806.2|218
1711097700000|2024-03-22 08:55:00|39812.8|39809.2|39814.8|39811.2|39819.8|39816.2|39809.8|39806.2|135
1711098000000|2024-03-22 09:00:00|39814.3|39810.7|39812.8|39809.2|39819.8|39816.2|39808.8|39805.2|188
1711098300000|2024-03-22 09:05:00|39813.3|39809.7|39820.3|39816.7|39835.8|39832.2|39812.3|39808.7|285
1711098600000|2024-03-22 09:10:00|39820.8|39817.2|39829.3|39825.7|39830.3|39826.7|39819.8|39816.2|159
1711098900000|2024-03-22 09:15:00|39829.8|39826.2|39826.8|39823.2|39834.3|39830.7|39826.3|39822.7|177
1711099200000|2024-03-22 09:20:00|39827.3|39823.7|39821.8|39818.2|39830.8|39827.2|39821.8|39818.2|163
1711099500000|2024-03-22 09:25:00|39821.3|39817.7|39825.3|39821.7|39827.3|39823.7|39818.3|39814.7|155
1711099800000|2024-03-22 09:30:00|39824.8|39821.2|39822.8|39819.2|39831.3|39827.7|39821.8|39818.2|217
1711100100000|2024-03-22 09:35:00|39823.3|39819.7|39818.8|39815.2|39823.8|39820.2|39817.3|39813.7|75
1711100400000|2024-03-22 09:40:00|39819.3|39815.7|39818.3|39814.7|39822.8|39819.2|39816.8|39813.2|54
1711100700000|2024-03-22 09:45:00|39817.8|39814.2|39817.3|39813.7|39821.3|39817.7|39813.8|39810.2|99
1711101000000|2024-03-22 09:50:00|39816.8|39813.2|39824.8|39821.2|39825.3|39821.7|39816.8|39813.2|152
1711101300000|2024-03-22 09:55:00|39824.3|39820.7|39827.3|39823.7|39830.8|39827.2|39823.8|39820.2|136
1711101600000|2024-03-22 10:00:00|39827.8|39824.2|39832.3|39828.7|39839.8|39836.2|39827.8|39824.2|211
1711101900000|2024-03-22 10:05:00|39832.8|39829.2|39824.8|39821.2|39833.3|39829.7|39824.3|39820.7|169
1711102200000|2024-03-22 10:10:00|39825.8|39822.2|39830.3|39826.7|39831.8|39828.2|39822.3|39818.7|168
1711102500000|2024-03-22 10:15:00|39829.8|39826.2|39836.8|39833.2|39838.8|39835.2|39829.3|39825.7|147
1711102800000|2024-03-22 10:20:00|39837.3|39833.7|39840.3|39836.7|39845.8|39842.2|39837.3|39833.7|224
1711103100000|2024-03-22 10:25:00|39839.8|39836.2|39837.8|39834.2|39840.3|39836.7|39834.3|39830.7|95
1711103400000|2024-03-22 10:30:00|39837.3|39833.7|39834.3|39830.7|39840.3|39836.7|39832.3|39828.7|125
1711103700000|2024-03-22 10:35:00|39834.8|39831.2|39842.8|39839.2|39844.8|39841.2|39832.3|39828.7|121
1711104000000|2024-03-22 10:40:00|39842.3|39838.7|39851.3|39847.7|39852.3|39848.7|39842.3|39838.7|152
1711104300000|2024-03-22 10:45:00|39850.8|39847.2|39846.8|39843.2|39851.3|39847.7|39842.3|39838.7|271
1711104600000|2024-03-22 10:50:00|39846.3|39842.7|39837.3|39833.7|39846.8|39843.2|39836.3|39832.7|92
1711104900000|2024-03-22 10:55:00|39836.8|39833.2|39832.3|39828.7|39837.3|39833.7|39827.8|39824.2|181
1711105200000|2024-03-22 11:00:00|39832.8|39829.2|39837.8|39834.2|39843.8|39840.2|39832.8|39829.2|254
1711105500000|2024-03-22 11:05:00|39837.3|39833.7|39841.3|39837.7|39847.3|39843.7|39834.3|39830.7|137
1711105800000|2024-03-22 11:10:00|39841.8|39838.2|39851.3|39847.7|39855.8|39852.2|39840.3|39836.7|123
1711106100000|2024-03-22 11:15:00|39851.8|39848.2|39842.3|39838.7|39852.8|39849.2|39841.3|39837.7|148
1711106400000|2024-03-22 11:20:00|39841.8|39838.2|39828.3|39824.7|39841.8|39838.2|39826.3|39822.7|321
1711106700000|2024-03-22 11:25:00|39827.3|39823.7|39827.8|39824.2|39830.8|39827.2|39824.8|39821.2|193
1711107000000|2024-03-22 11:30:00|39827.3|39823.7|39826.3|39822.7|39830.8|39827.2|39824.8|39821.2|107
1711107300000|2024-03-22 11:35:00|39826.8|39823.2|39809.3|39805.7|39830.8|39827.2|39808.3|39804.7|233
1711107600000|2024-03-22 11:40:00|39808.8|39805.2|39799.3|39795.7|39809.3|39805.7|39795.3|39791.7|381
1711107900000|2024-03-22 11:45:00|39799.8|39796.2|39758.3|39754.7|39800.3|39796.7|39756.3|39752.7|610
1711108200000|2024-03-22 11:50:00|39758.8|39755.2|39766.8|39763.2|39767.8|39764.2|39750.3|39746.7|528
1711108500000|2024-03-22 11:55:00|39767.3|39763.7|39760.8|39757.2|39769.8|39766.2|39751.3|39747.7|489
1711108800000|2024-03-22 12:00:00|39761.3|39757.7|39747.3|39743.7|39765.8|39762.2|39741.8|39738.2|565
1711109100000|2024-03-22 12:05:00|39746.8|39743.2|39761.3|39757.7|39764.8|39761.2|39742.8|39739.2|391
1711109400000|2024-03-22 12:10:00|39761.8|39758.2|39773.8|39770.2|39774.8|39771.2|39761.3|39757.7|475
1711109700000|2024-03-22 12:15:00|39774.3|39770.7|39785.3|39781.7|39787.8|39784.2|39763.8|39760.2|529
1711110000000|2024-03-22 12:20:00|39783.8|39780.2|39770.3|39766.7|39799.3|39795.7|39766.8|39763.2|639
1711110300000|2024-03-22 12:25:00|39769.8|39766.2|39780.3|39776.7|39780.3|39776.7|39765.3|39761.7|480
1711110600000|2024-03-22 12:30:00|39780.8|39777.2|39772.3|39768.7|39780.8|39777.2|39767.8|39764.2|321
1711110900000|2024-03-22 12:35:00|39771.8|39768.2|39786.3|39782.7|39786.3|39782.7|39770.3|39766.7|396
1711111200000|2024-03-22 12:40:00|39786.8|39783.2|39783.8|39780.2|39786.8|39783.2|39773.8|39770.2|238
1711111500000|2024-03-22 12:45:00|39783.3|39779.7|39778.3|39774.7|39784.3|39780.7|39773.3|39769.7|195
1711111800000|2024-03-22 12:50:00|39777.8|39774.2|39770.8|39767.2|39781.8|39778.2|39769.8|39766.2|194
1711112100000|2024-03-22 12:55:00|39771.3|39767.7|39775.3|39771.7|39777.8|39774.2|39764.8|39761.2|199
1711112400000|2024-03-22 13:00:00|39774.3|39770.7|39778.3|39774.7|39785.3|39781.7|39772.8|39769.2|256
1711112700000|2024-03-22 13:05:00|39778.8|39775.2|39771.3|39767.7|39787.8|39784.2|39771.3|39767.7|239
1711113000000|2024-03-22 13:10:00|39771.8|39768.2|39781.3|39777.7|39783.8|39780.2|39768.8|39765.2|211
1711113300000|2024-03-22 13:15:00|39781.8|39778.2|39784.3|39780.7|39791.8|39788.2|39777.8|39774.2|407
1711113600000|2024-03-22 13:20:00|39784.8|39781.2|39768.8|39765.2|39786.8|39783.2|39766.8|39763.2|370
1711113900000|2024-03-22 13:25:00|39767.3|39763.7|39791.8|39788.2|39796.3|39792.7|39763.8|39760.2|910
1711114200000|2024-03-22 13:30:00|39791.2|39788.8|39775.7|39773.3|39822.2|39819.8|39759.2|39756.8|5507
1711114500000|2024-03-22 13:35:00|39776.2|39773.8|39780.2|39777.8|39790.2|39787.8|39755.2|39752.8|2488
1711114800000|2024-03-22 13:40:00|39782.2|39779.8|39734.7|39732.3|39787.2|39784.8|39733.7|39731.3|1903
1711115100000|2024-03-22 13:45:00|39737.2|39734.8|39727.2|39724.8|39748.7|39746.3|39714.2|39711.8|1692
1711115400000|2024-03-22 13:50:00|39728.2|39725.8|39728.7|39726.3|39747.2|39744.8|39723.2|39720.8|1544
1711115700000|2024-03-22 13:55:00|39729.2|39726.8|39726.7|39724.3|39741.2|39738.8|39720.7|39718.3|1296
1711116000000|2024-03-22 14:00:00|39726.2|39723.8|39718.7|39716.3|39742.2|39739.8|39708.2|39705.8|1602
1711116300000|2024-03-22 14:05:00|39718.2|39715.8|39713.7|39711.3|39732.2|39729.8|39702.7|39700.3|1179
1711116600000|2024-03-22 14:10:00|39714.2|39711.8|39675.7|39673.3|39715.2|39712.8|39673.2|39670.8|2074
1711116900000|2024-03-22 14:15:00|39676.2|39673.8|39670.2|39667.8|39686.2|39683.8|39658.2|39655.8|1532
1711117200000|2024-03-22 14:20:00|39671.5|39669.1|39661.5|39659.1|39678|39675.6|39661.5|39659.1|1218
1711117500000|2024-03-22 14:25:00|39662.5|39660.1|39669.5|39667.1|39675.5|39673.1|39642.5|39640.1|1911
1711117800000|2024-03-22 14:30:00|39670.5|39668.1|39657.5|39655.1|39676.5|39674.1|39653.5|39651.1|1118
1711118100000|2024-03-22 14:35:00|39658.5|39656.1|39649|39646.6|39662.5|39660.1|39641.5|39639.1|995
1711118400000|2024-03-22 14:40:00|39649.5|39647.1|39614.5|39612.1|39653.5|39651.1|39613.5|39611.1|1798
1711118700000|2024-03-22 14:45:00|39614|39611.6|39626.5|39624.1|39631.5|39629.1|39610|39607.6|1370
1711119000000|2024-03-22 14:50:00|39627|39624.6|39607.5|39605.1|39627|39624.6|39603.5|39601.1|1104
1711119300000|2024-03-22 14:55:00|39608.5|39606.1|39594.5|39592.1|39608.5|39606.1|39591.5|39589.1|1342
1711119600000|2024-03-22 15:00:00|39595|39592.6|39612.5|39610.1|39618.5|39616.1|39589.5|39587.1|1969
1711119900000|2024-03-22 15:05:00|39611|39608.6|39618|39615.6|39631.5|39629.1|39608.5|39606.1|1901
1711120200000|2024-03-22 15:10:00|39618.5|39616.1|39621.5|39619.1|39638.5|39636.1|39618|39615.6|1468
1711120500000|2024-03-22 15:15:00|39622|39619.6|39612.5|39610.1|39623|39620.6|39609.5|39607.1|1060
1711120800000|2024-03-22 15:20:00|39612|39609.6|39622.5|39620.1|39630.5|39628.1|39611|39608.6|867
1711121100000|2024-03-22 15:25:00|39622|39619.6|39622.5|39620.1|39631|39628.6|39611.5|39609.1|808
1711121400000|2024-03-22 15:30:00|39623.5|39621.1|39609.5|39607.1|39626.5|39624.1|39609.5|39607.1|904
1711121700000|2024-03-22 15:35:00|39610.5|39608.1|39605.5|39603.1|39616.5|39614.1|39600|39597.6|847
1711122000000|2024-03-22 15:40:00|39605|39602.6|39614.2|39611.8|39626.7|39624.3|39604.5|39602.1|775
1711122300000|2024-03-22 15:45:00|39614.7|39612.3|39607.7|39605.3|39617.7|39615.3|39604.7|39602.3|669
1711122600000|2024-03-22 15:50:00|39608.2|39605.8|39605.7|39603.3|39622.7|39620.3|39603.2|39600.8|633
1711122900000|2024-03-22 15:55:00|39606.7|39604.3|39605.2|39602.8|39610.7|39608.3|39598.7|39596.3|604
1711123200000|2024-03-22 16:00:00|39605.7|39603.3|39593.2|39590.8|39613.2|39610.8|39588.7|39586.3|1033
1711123500000|2024-03-22 16:05:00|39592.7|39590.3|39583.7|39581.3|39604.7|39602.3|39581.2|39578.8|948
1711123800000|2024-03-22 16:10:00|39584.2|39581.8|39564.7|39562.3|39589.7|39587.3|39559.7|39557.3|1200
1711124100000|2024-03-22 16:15:00|39565.2|39562.8|39562.7|39560.3|39570.7|39568.3|39559.7|39557.3|825
1711124400000|2024-03-22 16:20:00|39563.2|39560.8|39576.7|39574.3|39581.7|39579.3|39559.7|39557.3|1054
1711124700000|2024-03-22 16:25:00|39577.7|39575.3|39571.7|39569.3|39577.7|39575.3|39558.7|39556.3|785
1711125000000|2024-03-22 16:30:00|39571.2|39568.8|39547.2|39544.8|39572.7|39570.3|39544.2|39541.8|928
1711125300000|2024-03-22 16:35:00|39547.7|39545.3|39547.7|39545.3|39551.2|39548.8|39537.7|39535.3|964
1711125600000|2024-03-22 16:40:00|39547.2|39544.8|39568.7|39566.3|39570.7|39568.3|39547.2|39544.8|775
1711125900000|2024-03-22 16:45:00|39568.2|39565.8|39579.7|39577.3|39582.7|39580.3|39568.2|39565.8|1067
1711126200000|2024-03-22 16:50:00|39580.2|39577.8|39591.7|39589.3|39598.7|39596.3|39579.7|39577.3|1183
1711126500000|2024-03-22 16:55:00|39592.7|39590.3|39595.7|39593.3|39596.7|39594.3|39581.7|39579.3|636
1711126800000|2024-03-22 17:00:00|39596.2|39593.8|39598.7|39596.3|39599.7|39597.3|39586.7|39584.3|620
1711127100000|2024-03-22 17:05:00|39599.7|39597.3|39599.1|39596.7|39606.2|39603.8|39594.6|39592.2|814
1711127400000|2024-03-22 17:10:00|39599.6|39597.2|39590.6|39588.2|39599.6|39597.2|39585.1|39582.7|673
1711127700000|2024-03-22 17:15:00|39589.6|39587.2|39596.6|39594.2|39607.1|39604.7|39586.6|39584.2|562
1711128000000|2024-03-22 17:20:00|39596.1|39593.7|39588.1|39585.7|39596.6|39594.2|39583.6|39581.2|670
1711128300000|2024-03-22 17:25:00|39587.6|39585.2|39591.6|39589.2|39601.6|39599.2|39586.1|39583.7|455
1711128600000|2024-03-22 17:30:00|39592.1|39589.7|39592.6|39590.2|39602.6|39600.2|39587.6|39585.2|562
1711128900000|2024-03-22 17:35:00|39593.1|39590.7|39578.7|39576.3|39595.6|39593.2|39577.2|39574.8|460
1711129200000|2024-03-22 17:40:00|39578.2|39575.8|39581.2|39578.8|39583.2|39580.8|39574.2|39571.8|476
1711129500000|2024-03-22 17:45:00|39581.7|39579.3|39595.2|39592.8|39609.2|39606.8|39581.7|39579.3|695
1711129800000|2024-03-22 17:50:00|39596.2|39593.8|39609.2|39606.8|39613.7|39611.3|39594.7|39592.3|677
1711130100000|2024-03-22 17:55:00|39609.7|39607.3|39611.3|39608.9|39617.2|39614.8|39605.7|39603.3|638
1711130400000|2024-03-22 18:00:00|39611.8|39609.4|39618.3|39615.9|39618.3|39615.9|39601.3|39598.9|491
1711130700000|2024-03-22 18:05:00|39619.3|39616.9|39612.3|39609.9|39619.3|39616.9|39608.3|39605.9|671
1711131000000|2024-03-22 18:10:00|39614.3|39611.9|39606.3|39603.9|39620.3|39617.9|39605.8|39603.4|666
1711131300000|2024-03-22 18:15:00|39605.3|39602.9|39591.3|39588.9|39606.3|39603.9|39586.3|39583.9|904
1711131600000|2024-03-22 18:20:00|39590.8|39588.4|39593.3|39590.9|39596.3|39593.9|39575.3|39572.9|1048
1711131900000|2024-03-22 18:25:00|39592.3|39589.9|39616.3|39613.9|39620.3|39617.9|39592.3|39589.9|827
1711132200000|2024-03-22 18:30:00|39616.8|39614.4|39596.3|39593.9|39618.3|39615.9|39585.8|39583.4|807
1711132500000|2024-03-22 18:35:00|39596.8|39594.4|39594.3|39591.9|39604.8|39602.4|39593.3|39590.9|443
1711132800000|2024-03-22 18:40:00|39592.3|39589.9|39580.3|39577.9|39592.3|39589.9|39570.3|39567.9|960
1711133100000|2024-03-22 18:45:00|39580.8|39578.4|39571.8|39569.4|39586.8|39584.4|39568.8|39566.4|1049
1711133400000|2024-03-22 18:50:00|39571.3|39568.9|39579.8|39577.4|39588.8|39586.4|39569.8|39567.4|568
1711133700000|2024-03-22 18:55:00|39579.3|39576.9|39587.3|39584.9|39595.3|39592.9|39577.3|39574.9|535
1711134000000|2024-03-22 19:00:00|39586.8|39584.4|39581.8|39579.4|39592.8|39590.4|39579.8|39577.4|562
1711134300000|2024-03-22 19:05:00|39581.3|39578.9|39573.8|39571.4|39585.3|39582.9|39566.8|39564.4|699
1711134600000|2024-03-22 19:10:00|39573.3|39570.9|39519.8|39517.4|39575.8|39573.4|39513.8|39511.4|2375
1711134900000|2024-03-22 19:15:00|39520.3|39517.9|39510.8|39508.4|39529.8|39527.4|39492.8|39490.4|1552
1711135200000|2024-03-22 19:20:00|39511.3|39508.9|39514.3|39511.9|39517.3|39514.9|39495.8|39493.4|1333
1711135500000|2024-03-22 19:25:00|39513.8|39511.4|39518.8|39516.4|39529.8|39527.4|39512.8|39510.4|1022
1711135800000|2024-03-22 19:30:00|39519.8|39517.4|39511.8|39509.4|39527.3|39524.9|39500.8|39498.4|1364
1711136100000|2024-03-22 19:35:00|39511.3|39508.9|39524.7|39522.3|39531.7|39529.3|39510.8|39508.4|1003
1711136400000|2024-03-22 19:40:00|39524.9|39522.5|39533.9|39531.5|39538.9|39536.5|39513.4|39511|962
1711136700000|2024-03-22 19:45:00|39534.4|39532|39537.4|39535|39538.9|39536.5|39521.9|39519.5|1235
1711137000000|2024-03-22 19:50:00|39537.9|39535.5|39527.4|39525|39548.9|39546.5|39526.9|39524.5|2221
1711137300000|2024-03-22 19:55:00|39526.9|39524.5|39463.4|39461|39532.4|39530|39461.9|39459.5|5347
1711137600000|2024-03-22 20:00:00|39463.9|39461.5|39449.1|39444.3|39472.1|39467.3|39445.1|39440.3|2772
1711137900000|2024-03-22 20:05:00|39450.6|39445.8|39436.1|39431.3|39450.6|39445.8|39431.1|39426.3|1240
1711138200000|2024-03-22 20:10:00|39437.1|39432.3|39436.6|39431.8|39441.6|39436.8|39430.1|39425.3|831
1711138500000|2024-03-22 20:15:00|39437.1|39432.3|39429.6|39424.8|39440.1|39435.3|39427.1|39422.3|342
1711138800000|2024-03-22 20:20:00|39429.1|39424.3|39436.6|39431.8|39437.6|39432.8|39427.6|39422.8|112
1711139100000|2024-03-22 20:25:00|39436.1|39431.3|39428.6|39423.8|39441.1|39436.3|39426.6|39421.8|422
1711139400000|2024-03-22 20:30:00|39428.1|39423.3|39435.1|39430.3|39435.6|39430.8|39427.1|39422.3|123
1711139700000|2024-03-22 20:35:00|39434.6|39429.8|39435.6|39430.8|39436.6|39431.8|39431.1|39426.3|98
1711140000000|2024-03-22 20:40:00|39436.1|39431.3|39434.1|39429.3|39437.1|39432.3|39432.6|39427.8|138
1711140300000|2024-03-22 20:45:00|39433.6|39428.8|39432.6|39427.8|39437.6|39432.8|39432.6|39427.8|139
1711140600000|2024-03-22 20:50:00|39433.1|39428.3|39432.1|39427.3|39435.6|39430.8|39430.1|39425.3|200
1711140900000|2024-03-22 20:55:00|39433.1|39428.3|39431.6|39421.8|39439.1|39434.3|39426.6|39421.4|351
1711317600000|2024-03-24 22:00:00|39448|39443.2|39440|39435.2|39453.5|39448.7|39436|39431.2|404
1711317900000|2024-03-24 22:05:00|39439.5|39434.7|39426|39421.2|39447.5|39442.7|39425|39420.2|347
1711318200000|2024-03-24 22:10:00|39426.5|39421.7|39429|39424.2|39434.5|39429.7|39417|39412.2|249
1711318500000|2024-03-24 22:15:00|39429.5|39424.7|39433|39428.2|39434|39429.2|39425|39420.2|64
1711318800000|2024-03-24 22:20:00|39433.5|39428.7|39439.5|39434.7|39440.5|39435.7|39433.5|39428.7|40
1711319100000|2024-03-24 22:25:00|39439|39434.2|39439|39434.2|39440.5|39435.7|39436|39431.2|117
1711319400000|2024-03-24 22:30:00|39439.5|39434.7|39433|39428.2|39446.5|39441.7|39433|39428.2|72
1711319700000|2024-03-24 22:35:00|39433.5|39428.7|39440|39435.2|39440.5|39435.7|39431.5|39426.7|90
1711320000000|2024-03-24 22:40:00|39439.5|39434.7|39440|39435.2|39445|39440.2|39439|39434.2|40
1711320300000|2024-03-24 22:45:00|39440.5|39435.7|39444.5|39439.7|39445|39440.2|39440.5|39435.7|26
1711320600000|2024-03-24 22:50:00|39445|39440.2|39447|39442.2|39447.5|39442.7|39444|39439.2|18
1711320900000|2024-03-24 22:55:00|39447.5|39442.7|39444|39439.2|39449.5|39444.7|39441|39436.2|61
1711321200000|2024-03-24 23:00:00|39443.5|39438.7|39443|39438.2|39444.5|39439.7|39434|39429.2|89
1711321500000|2024-03-24 23:05:00|39443.5|39438.7|39453|39448.2|39455|39450.2|39443.5|39438.7|160
1711321800000|2024-03-24 23:10:00|39452.5|39447.7|39448|39443.2|39454.5|39449.7|39446|39441.2|142
1711322100000|2024-03-24 23:15:00|39448.5|39443.7|39451.5|39446.7|39455|39450.2|39448|39443.2|74
1711322400000|2024-03-24 23:20:00|39452|39447.2|39452|39447.2|39453.5|39448.7|39448.5|39443.7|39
1711322700000|2024-03-24 23:25:00|39452.5|39447.7|39445|39440.2|39452.5|39447.7|39444|39439.2|66
1711323000000|2024-03-24 23:30:00|39445.5|39440.7|39447|39442.2|39448|39443.2|39442|39437.2|51
1711323300000|2024-03-24 23:35:00|39446.5|39441.7|39441|39436.2|39448|39443.2|39441|39436.2|43
1711323600000|2024-03-24 23:40:00|39441.5|39436.7|39441.5|39436.7|39445|39440.2|39440|39435.2|64
1711323900000|2024-03-24 23:45:00|39442.5|39437.7|39446|39441.2|39449|39444.2|39441|39436.2|99
1711324200000|2024-03-24 23:50:00|39446.5|39441.7|39447|39442.2|39449|39444.2|39444.5|39439.7|24
1711324500000|2024-03-24 23:55:00|39446.5|39441.7|39451|39446.2|39451|39446.2|39446|39441.2|25
1711324800000|2024-03-25 00:00:00|39450.5|39445.7|39452.5|39447.7|39458|39453.2|39444.5|39439.7|180
1711325100000|2024-03-25 00:05:00|39452|39447.2|39446|39441.2|39452.5|39447.7|39444.5|39439.7|103
1711325400000|2024-03-25 00:10:00|39445.5|39440.7|39449|39444.2|39451.5|39446.7|39443.5|39438.7|81
1711325700000|2024-03-25 00:15:00|39448.5|39443.7|39447|39442.2|39451|39446.2|39444.5|39439.7|69
1711326000000|2024-03-25 00:20:00|39447.5|39442.7|39444|39439.2|39449.5|39444.7|39441|39436.2|61
1711326300000|2024-03-25 00:25:00|39444.5|39439.7|39443.5|39438.7|39447|39442.2|39443|39438.2|45
1711326600000|2024-03-25 00:30:00|39444|39439.2|39443|39438.2|39446.5|39441.7|39442|39437.2|59
1711326900000|2024-03-25 00:35:00|39443.5|39438.7|39441|39436.2|39444|39439.2|39438.5|39433.7|64
1711327200000|2024-03-25 00:40:00|39441.5|39436.7|39441|39436.2|39445|39440.2|39439.5|39434.7|64
1711327500000|2024-03-25 00:45:00|39440.5|39435.7|39442.5|39437.7|39443.5|39438.7|39439|39434.2|70
1711327800000|2024-03-25 00:50:00|39443|39438.2|39439.5|39434.7|39446|39441.2|39439|39434.2|54
1711328100000|2024-03-25 00:55:00|39441|39436.2|39440|39435.2|39442|39437.2|39436.5|39431.7|68
1711328400000|2024-03-25 01:00:00|39439.5|39434.7|39435.5|39430.7|39441.5|39436.7|39433|39428.2|135
1711328700000|2024-03-25 01:05:00|39436|39431.2|39437.5|39432.7|39439.5|39434.7|39433.5|39428.7|54
1711329000000|2024-03-25 01:10:00|39438|39433.2|39430.5|39425.7|39439|39434.2|39429.5|39424.7|124
1711329300000|2024-03-25 01:15:00|39430|39425.2|39437.5|39432.7|39439.5|39434.7|39427|39422.2|193
1711329600000|2024-03-25 01:20:00|39438|39433.2|39439.5|39434.7|39440|39435.2|39434.5|39429.7|85
1711329900000|2024-03-25 01:25:00|39438.5|39433.7|39439.5|39434.7|39439.5|39434.7|39433.5|39428.7|33
1711330200000|2024-03-25 01:30:00|39440|39435.2|39438.5|39433.7|39442.5|39437.7|39437.5|39432.7|67
1711330500000|2024-03-25 01:35:00|39439|39434.2|39454|39449.2|39454.5|39449.7|39437.5|39432.7|159
1711330800000|2024-03-25 01:40:00|39453.5|39448.7|39448|39443.2|39453.5|39448.7|39445.5|39440.7|174
1711331100000|2024-03-25 01:45:00|39447.5|39442.7|39443.5|39438.7|39448|39443.2|39442|39437.2|63
1711331400000|2024-03-25 01:50:00|39443|39438.2|39442|39437.2|39443.5|39438.7|39439|39434.2|101
1711331700000|2024-03-25 01:55:00|39442.5|39437.7|39440.5|39435.7|39442.5|39437.7|39437|39432.2|32
1711332000000|2024-03-25 02:00:00|39440|39435.2|39437|39432.2|39440|39435.2|39433.5|39428.7|43
1711332300000|2024-03-25 02:05:00|39436.5|39431.7|39440.5|39435.7|39442|39437.2|39436|39431.2|22
1711332600000|2024-03-25 02:10:00|39440|39435.2|39440|39435.2|39441|39436.2|39434|39429.2|42
1711332900000|2024-03-25 02:15:00|39440.5|39435.7|39422|39417.2|39440.5|39435.7|39418|39413.2|178
1711333200000|2024-03-25 02:20:00|39422.5|39417.7|39424.5|39419.7|39425|39420.2|39413.5|39408.7|121
1711333500000|2024-03-25 02:25:00|39424|39419.2|39422|39417.2|39424.5|39419.7|39419.5|39414.7|38
1711333800000|2024-03-25 02:30:00|39421.5|39416.7|39425|39420.2|39428|39423.2|39420.5|39415.7|36
1711334100000|2024-03-25 02:35:00|39424.5|39419.7|39426.5|39421.7|39429|39424.2|39421.5|39416.7|38
1711334400000|2024-03-25 02:40:00|39427|39422.2|39425|39420.2|39430|39425.2|39422.5|39417.7|24
1711334700000|2024-03-25 02:45:00|39425.5|39420.7|39427|39422.2|39429.5|39424.7|39425|39420.2|43
1711335000000|2024-03-25 02:50:00|39426.5|39421.7|39424|39419.2|39427|39422.2|39421.5|39416.7|38
1711335300000|2024-03-25 02:55:00|39424.5|39419.7|39427.5|39422.7|39428|39423.2|39424|39419.2|18
1711335600000|2024-03-25 03:00:00|39427|39422.2|39423|39418.2|39427.5|39422.7|39421.5|39416.7|44
1711335900000|2024-03-25 03:05:00|39422.5|39417.7|39423|39418.2|39425|39420.2|39420.5|39415.7|24
1711336200000|2024-03-25 03:10:00|39422.5|39417.7|39423.5|39418.7|39424|39419.2|39416.5|39411.7|60
1711336500000|2024-03-25 03:15:00|39423|39418.2|39421.5|39416.7|39424|39419.2|39420|39415.2|12
1711336800000|2024-03-25 03:20:00|39422|39417.2|39422|39417.2|39424|39419.2|39420.5|39415.7|13
1711337100000|2024-03-25 03:25:00|39422.5|39417.7|39419.5|39414.7|39423|39418.2|39418.5|39413.7|21
1711337400000|2024-03-25 03:30:00|39419|39414.2|39417.5|39412.7|39419|39414.2|39415|39410.2|34
1711337700000|2024-03-25 03:35:00|39418|39413.2|39418|39413.2|39418.5|39413.7|39415.5|39410.7|31
1711338000000|2024-03-25 03:40:00|39418.5|39413.7|39412|39407.2|39418.5|39413.7|39407.5|39402.7|97
1711338300000|2024-03-25 03:45:00|39412.5|39407.7|39417.5|39412.7|39418|39413.2|39411.5|39406.7|29
1711338600000|2024-03-25 03:50:00|39417|39412.2|39417|39412.2|39418|39413.2|39412.5|39407.7|40
1711338900000|2024-03-25 03:55:00|39417.5|39412.7|39421.5|39416.7|39421.5|39416.7|39416.5|39411.7|10
1711339200000|2024-03-25 04:00:00|39421|39416.2|39420.5|39415.7|39422.5|39417.7|39419|39414.2|21
1711339500000|2024-03-25 04:05:00|39420|39415.2|39415.5|39410.7|39420.5|39415.7|39413|39408.2|14
1711339800000|2024-03-25 04:10:00|39416|39411.2|39416.5|39411.7|39417.5|39412.7|39414|39409.2|10
1711340100000|2024-03-25 04:15:00|39416|39411.2|39417|39412.2|39418|39413.2|39415|39410.2|13
1711340400000|2024-03-25 04:20:00|39417.5|39412.7|39415.5|39410.7|39417.5|39412.7|39412|39407.2|32
1711340700000|2024-03-25 04:25:00|39416|39411.2|39421.5|39416.7|39423|39418.2|39414|39409.2|33
1711341000000|2024-03-25 04:30:00|39422|39417.2|39419.5|39414.7|39423|39418.2|39417|39412.2|56
1711341300000|2024-03-25 04:35:00|39420|39415.2|39418.5|39413.7|39421|39416.2|39418.5|39413.7|22
1711341600000|2024-03-25 04:40:00|39419|39414.2|39420|39415.2|39421|39416.2|39417.5|39412.7|11
1711341900000|2024-03-25 04:45:00|39419.5|39414.7|39420.5|39415.7|39421.5|39416.7|39419|39414.2|16
1711342200000|2024-03-25 04:50:00|39421|39416.2|39418|39413.2|39421|39416.2|39417.5|39412.7|5
1711342500000|2024-03-25 04:55:00|39418.5|39413.7|39419.5|39414.7|39420.5|39415.7|39418.5|39413.7|12
1711342800000|2024-03-25 05:00:00|39420|39415.2|39424|39419.2|39426.5|39421.7|39416|39411.2|39
1711343100000|2024-03-25 05:05:00|39423.5|39418.7|39417.5|39412.7|39423.5|39418.7|39417|39412.2|34
1711343400000|2024-03-25 05:10:00|39418|39413.2|39419|39414.2|39421|39416.2|39417|39412.2|18
1711343700000|2024-03-25 05:15:00|39419.5|39414.7|39410.5|39405.7|39419.5|39414.7|39409|39404.2|53
1711344000000|2024-03-25 05:20:00|39411|39406.2|39409.5|39404.7|39411.5|39406.7|39407.5|39402.7|35
1711344300000|2024-03-25 05:25:00|39409|39404.2|39408.5|39403.7|39410|39405.2|39407|39402.2|23
1711344600000|2024-03-25 05:30:00|39408|39403.2|39411.5|39406.7|39414|39409.2|39408|39403.2|40
1711344900000|2024-03-25 05:35:00|39411|39406.2|39408|39403.2|39411.5|39406.7|39406.5|39401.7|32
1711345200000|2024-03-25 05:40:00|39409|39404.2|39411|39406.2|39413|39408.2|39409|39404.2|34
1711345500000|2024-03-25 05:45:00|39410.5|39405.7|39410.5|39405.7|39411|39406.2|39409|39404.2|41
1711345800000|2024-03-25 05:50:00|39410|39405.2|39406|39401.2|39410.5|39405.7|39404.5|39399.7|63
1711346100000|2024-03-25 05:55:00|39405|39400.2|39408|39403.2|39410|39405.2|39405|39400.2|37
1711346400000|2024-03-25 06:00:00|39407.4|39403.8|39401.4|39397.8|39407.9|39404.3|39397.9|39394.3|134
1711346700000|2024-03-25 06:05:00|39399.9|39396.3|39390.9|39387.3|39400.9|39397.3|39389.9|39386.3|107
1711347000000|2024-03-25 06:10:00|39391.4|39387.8|39394.9|39391.3|39394.9|39391.3|39388.9|39385.3|81
1711347300000|2024-03-25 06:15:00|39395.4|39391.8|39391.9|39388.3|39395.4|39391.8|39388.9|39385.3|84
1711347600000|2024-03-25 06:20:00|39392.4|39388.8|39387.4|39383.8|39393.4|39389.8|39385.9|39382.3|109
1711347900000|2024-03-25 06:25:00|39388.9|39385.3|39394.9|39391.3|39396.4|39392.8|39387.4|39383.8|62
1711348200000|2024-03-25 06:30:00|39395.4|39391.8|39399.9|39396.3|39404.4|39400.8|39394.9|39391.3|145
1711348500000|2024-03-25 06:35:00|39400.4|39396.8|39402.9|39399.3|39402.9|39399.3|39399.9|39396.3|64
1711348800000|2024-03-25 06:40:00|39402.4|39398.8|39404.9|39401.3|39405.4|39401.8|39400.4|39396.8|37
1711349100000|2024-03-25 06:45:00|39405.4|39401.8|39408.4|39404.8|39410.9|39407.3|39405.4|39401.8|55
1711349400000|2024-03-25 06:50:00|39407.9|39404.3|39407.9|39404.3|39409.9|39406.3|39407.4|39403.8|42
1711349700000|2024-03-25 06:55:00|39408.4|39404.8|39408.4|39404.8|39409.9|39406.3|39406.4|39402.8|50
1711350000000|2024-03-25 07:00:00|39408.9|39405.3|39390.9|39387.3|39409.4|39405.8|39390.9|39387.3|155
1711350300000|2024-03-25 07:05:00|39390.4|39386.8|39391.9|39388.3|39393.4|39389.8|39385.9|39382.3|64
1711350600000|2024-03-25 07:10:00|39391.4|39387.8|39404.9|39401.3|39406.4|39402.8|39391.4|39387.8|273
1711350900000|2024-03-25 07:15:00|39404.4|39400.8|39398.9|39395.3|39406.4|39402.8|39398.4|39394.8|135
1711351200000|2024-03-25 07:20:00|39399.4|39395.8|39398.9|39395.3|39402.4|39398.8|39396.4|39392.8|201
1711351500000|2024-03-25 07:25:00|39399.4|39395.8|39398.9|39395.3|39399.4|39395.8|39393.9|39390.3|159
1711351800000|2024-03-25 07:30:00|39398.4|39394.8|39400.9|39397.3|39401.9|39398.3|39392.4|39388.8|91
1711352100000|2024-03-25 07:35:00|39400.4|39396.8|39408.4|39404.8|39410.4|39406.8|39400.4|39396.8|150
1711352400000|2024-03-25 07:40:00|39407.9|39404.3|39412.4|39408.8|39412.4|39408.8|39405.4|39401.8|124
1711352700000|2024-03-25 07:45:00|39411.9|39408.3|39407.9|39404.3|39414.9|39411.3|39407.4|39403.8|101
1711353000000|2024-03-25 07:50:00|39408.4|39404.8|39407.9|39404.3|39408.9|39405.3|39405.4|39401.8|69
1711353300000|2024-03-25 07:55:00|39408.4|39404.8|39397.4|39393.8|39412.4|39408.8|39395.9|39392.3|303
1711353600000|2024-03-25 08:00:00|39397.9|39394.3|39444.9|39441.3|39445.4|39441.8|39397.9|39394.3|735
1711353900000|2024-03-25 08:05:00|39444.4|39440.8|39448.9|39445.3|39449.4|39445.8|39431.9|39428.3|401
1711354200000|2024-03-25 08:10:00|39448.4|39444.8|39463.9|39460.3|39465.4|39461.8|39446.9|39443.3|386
1711354500000|2024-03-25 08:15:00|39464.4|39460.8|39456.9|39453.3|39464.4|39460.8|39452.9|39449.3|240
1711354800000|2024-03-25 08:20:00|39456.4|39452.8|39445.9|39442.3|39456.4|39452.8|39440.9|39437.3|195
1711355100000|2024-03-25 08:25:00|39445.4|39441.8|39452.9|39449.3|39458.4|39454.8|39444.4|39440.8|136
1711355400000|2024-03-25 08:30:00|39453.4|39449.8|39460.9|39457.3|39461.4|39457.8|39447.9|39444.3|176
1711355700000|2024-03-25 08:35:00|39461.4|39457.8|39440.9|39437.3|39461.9|39458.3|39438.4|39434.8|224
1711356000000|2024-03-25 08:40:00|39440.4|39436.8|39449.9|39446.3|39452.9|39449.3|39440.4|39436.8|208
1711356300000|2024-03-25 08:45:00|39450.4|39446.8|39439.4|39435.8|39450.4|39446.8|39437.4|39433.8|89
1711356600000|2024-03-25 08:50:00|39438.9|39435.3|39424.4|39420.8|39439.9|39436.3|39422.4|39418.8|180
1711356900000|2024-03-25 08:55:00|39424.9|39421.3|39440.9|39437.3|39444.9|39441.3|39421.9|39418.3|148
1711357200000|2024-03-25 09:00:00|39440.4|39436.8|39427.9|39424.3|39444.9|39441.3|39420.4|39416.8|180
1711357500000|2024-03-25 09:05:00|39427.4|39423.8|39424.9|39421.3|39429.9|39426.3|39422.4|39418.8|104
1711357800000|2024-03-25 09:10:00|39424.4|39420.8|39434.9|39431.3|39436.4|39432.8|39421.9|39418.3|169
1711358100000|2024-03-25 09:15:00|39434.4|39430.8|39431.9|39428.3|39437.4|39433.8|39427.4|39423.8|158
1711358400000|2024-03-25 09:20:00|39431.4|39427.8|39432.9|39429.3|39440.4|39436.8|39430.9|39427.3|115
1711358700000|2024-03-25 09:25:00|39432.4|39428.8|39434.9|39431.3|39437.4|39433.8|39428.4|39424.8|163
1711359000000|2024-03-25 09:30:00|39435.4|39431.8|39430.9|39427.3|39442.4|39438.8|39430.9|39427.3|158
1711359300000|2024-03-25 09:35:00|39430.4|39426.8|39425.9|39422.3|39432.4|39428.8|39424.9|39421.3|157
1711359600000|2024-03-25 09:40:00|39425.4|39421.8|39432.4|39428.8|39435.9|39432.3|39423.4|39419.8|120
1711359900000|2024-03-25 09:45:00|39431.9|39428.3|39431.9|39428.3|39435.9|39432.3|39427.9|39424.3|116
1711360200000|2024-03-25 09:50:00|39431.4|39427.8|39410.9|39407.3|39432.9|39429.3|39409.9|39406.3|218
1711360500000|2024-03-25 09:55:00|39410.4|39406.8|39397.9|39394.3|39411.9|39408.3|39390.9|39387.3|246
1711360800000|2024-03-25 10:00:00|39397.4|39393.8|39402.4|39398.8|39404.4|39400.8|39387.9|39384.3|277
1711361100000|2024-03-25 10:05:00|39402.9|39399.3|39393.9|39390.3|39403.9|39400.3|39391.9|39388.3|116
1711361400000|2024-03-25 10:10:00|39393.4|39389.8|39380.9|39377.3|39399.9|39396.3|39380.4|39376.8|229
1711361700000|2024-03-25 10:15:00|39381.4|39377.8|39388.9|39385.3|39391.9|39388.3|39377.4|39373.8|203
1711362000000|2024-03-25 10:20:00|39388.4|39384.8|39398.4|39394.8|39400.4|39396.8|39385.9|39382.3|144
1711362300000|2024-03-25 10:25:00|39397.9|39394.3|39403.4|39399.8|39407.4|39403.8|39397.9|39394.3|143
1711362600000|2024-03-25 10:30:00|39403.9|39400.3|39408.9|39405.3|39409.9|39406.3|39402.9|39399.3|175
1711362900000|2024-03-25 10:35:00|39407.9|39404.3|39407.4|39403.8|39409.4|39405.8|39404.4|39400.8|119
1711363200000|2024-03-25 10:40:00|39406.9|39403.3|39409.4|39405.8|39412.9|39409.3|39405.9|39402.3|132
1711363500000|2024-03-25 10:45:00|39409.9|39406.3|39399.4|39395.8|39410.4|39406.8|39398.9|39395.3|131
1711363800000|2024-03-25 10:50:00|39399.9|39396.3|39403.9|39400.3|39405.9|39402.3|39399.4|39395.8|57
1711364100000|2024-03-25 10:55:00|39403.4|39399.8|39411.4|39407.8|39413.4|39409.8|39399.9|39396.3|111
1711364400000|2024-03-25 11:00:00|39410.9|39407.3|39416.4|39412.8|39418.9|39415.3|39407.4|39403.8|453
1711364700000|2024-03-25 11:05:00|39416.9|39413.3|39419.4|39415.8|39421.4|39417.8|39409.4|39405.8|285
1711365000000|2024-03-25 11:10:00|39418.9|39415.3|39405.9|39402.3|39418.9|39415.3|39402.9|39399.3|259
1711365300000|2024-03-25 11:15:00|39404.9|39401.3|39401.9|39398.3|39406.4|39402.8|39394.4|39390.8|204
1711365600000|2024-03-25 11:20:00|39401.4|39397.8|39398.4|39394.8|39401.9|39398.3|39389.4|39385.8|179
1711365900000|2024-03-25 11:25:00|39396.9|39393.3|39391.9|39388.3|39398.4|39394.8|39387.4|39383.8|216
1711366200000|2024-03-25 11:30:00|39391.4|39387.8|39390.9|39387.3|39397.4|39393.8|39387.9|39384.3|98
1711366500000|2024-03-25 11:35:00|39390.4|39386.8|39386.4|39382.8|39396.9|39393.3|39385.9|39382.3|136
1711366800000|2024-03-25 11:40:00|39387.4|39383.8|39383.9|39380.3|39389.9|39386.3|39382.4|39378.8|117
1711367100000|2024-03-25 11:45:00|39383.4|39379.8|39381.9|39378.3|39387.9|39384.3|39380.9|39377.3|195
1711367400000|2024-03-25 11:50:00|39381.4|39377.8|39380.9|39377.3|39381.9|39378.3|39368.4|39364.8|270
1711367700000|2024-03-25 11:55:00|39381.4|39377.8|39385.4|39381.8|39386.4|39382.8|39378.9|39375.3|144
1711368000000|2024-03-25 12:00:00|39384.9|39381.3|39399.9|39396.3|39425.9|39422.3|39383.4|39379.8|1967
1711368300000|2024-03-25 12:05:00|39400.4|39396.8|39391.9|39388.3|39409.9|39406.3|39389.4|39385.8|372
1711368600000|2024-03-25 12:10:00|39392.4|39388.8|39403.9|39400.3|39404.9|39401.3|39390.9|39387.3|232
1711368900000|2024-03-25 12:15:00|39404.4|39400.8|39410.9|39407.3|39415.9|39412.3|39402.9|39399.3|331
1711369200000|2024-03-25 12:20:00|39410.4|39406.8|39423.4|39419.8|39423.9|39420.3|39408.4|39404.8|240
1711369500000|2024-03-25 12:25:00|39421.4|39417.8|39428.4|39424.8|39428.4|39424.8|39414.9|39411.3|280
1711369800000|2024-03-25 12:30:00|39427.9|39424.3|39418.9|39415.3|39430.9|39427.3|39412.4|39408.8|307
1711370100000|2024-03-25 12:35:00|39419.4|39415.8|39411.9|39408.3|39421.9|39418.3|39409.4|39405.8|228
1711370400000|2024-03-25 12:40:00|39412.4|39408.8|39416.9|39413.3|39418.4|39414.8|39406.9|39403.3|333
1711370700000|2024-03-25 12:45:00|39416.4|39412.8|39416.9|39413.3|39418.4|39414.8|39406.9|39403.3|269
1711371000000|2024-03-25 12:50:00|39417.4|39413.8|39407.9|39404.3|39422.4|39418.8|39402.9|39399.3|415
1711371300000|2024-03-25 12:55:00|39408.4|39404.8|39415.4|39411.8|39419.9|39416.3|39405.9|39402.3|248
1711371600000|2024-03-25 13:00:00|39414.9|39411.3|39426.9|39423.3|39427.4|39423.8|39402.9|39399.3|397
1711371900000|2024-03-25 13:05:00|39427.4|39423.8|39420.9|39417.3|39431.9|39428.3|39418.4|39414.8|271
1711372200000|2024-03-25 13:10:00|39420.4|39416.8|39430.9|39427.3|39431.9|39428.3|39413.9|39410.3|383
1711372500000|2024-03-25 13:15:00|39431.4|39427.8|39429.9|39426.3|39437.4|39433.8|39427.9|39424.3|321
1711372800000|2024-03-25 13:20:00|39430.4|39426.8|39425.9|39422.3|39435.9|39432.3|39424.4|39420.8|264
1711373100000|2024-03-25 13:25:00|39426.4|39422.8|39409.9|39406.3|39433.4|39429.8|39392.4|39388.8|1051
1711373400000|2024-03-25 13:30:00|39409.4|39405.8|39403.3|39400.9|39431.8|39429.4|39384.8|39382.4|4933
1711373700000|2024-03-25 13:35:00|39403.8|39401.4|39412.8|39410.4|39417.3|39414.9|39390.8|39388.4|1845
1711374000000|2024-03-25 13:40:00|39412.3|39409.9|39395.3|39392.9|39414.8|39412.4|39382.3|39379.9|2176
1711374300000|2024-03-25 13:45:00|39394.8|39392.4|39354.8|39352.4|39395.3|39392.9|39348.8|39346.4|2222
1711374600000|2024-03-25 13:50:00|39354.3|39351.9|39368.8|39366.4|39382.8|39380.4|39351.8|39349.4|1461
1711374900000|2024-03-25 13:55:00|39368.3|39365.9|39387.7|39385.3|39389.2|39386.8|39359.7|39357.3|1000
1711375200000|2024-03-25 14:00:00|39386.2|39383.8|39372.7|39370.3|39395.4|39393|39371.2|39368.8|1102
1711375500000|2024-03-25 14:05:00|39373.2|39370.8|39368.2|39365.8|39389.7|39387.3|39366.2|39363.8|1253
1711375800000|2024-03-25 14:10:00|39369.7|39367.3|39393.2|39390.8|39397.2|39394.8|39369.7|39367.3|1407
1711376100000|2024-03-25 14:15:00|39394.2|39391.8|39372.2|39369.8|39403.2|39400.8|39369.2|39366.8|1061
1711376400000|2024-03-25 14:20:00|39372.8|39370.4|39387.3|39384.9|39399.8|39397.4|39370.8|39368.4|831
1711376700000|2024-03-25 14:25:00|39387.8|39385.4|39377.8|39375.4|39397.3|39394.9|39373.8|39371.4|870
1711377000000|2024-03-25 14:30:00|39377.3|39374.9|39359.3|39356.9|39381.3|39378.9|39355.8|39353.4|1391
1711377300000|2024-03-25 14:35:00|39358.8|39356.4|39366.8|39364.4|39369.3|39366.9|39345.8|39343.4|1125
1711377600000|2024-03-25 14:40:00|39366.3|39363.9|39350.8|39348.4|39367.8|39365.4|39348.8|39346.4|667
1711377900000|2024-03-25 14:45:00|39351.3|39348.9|39350.3|39347.9|39352.8|39350.4|39336.8|39334.4|1143
1711378200000|2024-03-25 14:50:00|39349.8|39347.4|39350.3|39347.9|39360.8|39358.4|39343.3|39340.9|773
1711378500000|2024-03-25 14:55:00|39350.8|39348.4|39370.8|39368.4|39373.8|39371.4|39349.8|39347.4|1011
1711378800000|2024-03-25 15:00:00|39371.3|39368.9|39352.3|39349.9|39373.8|39371.4|39348.8|39346.4|976
1711379100000|2024-03-25 15:05:00|39352.8|39350.4|39349.8|39347.4|39356.8|39354.4|39342.8|39340.4|675
1711379400000|2024-03-25 15:10:00|39349.3|39346.9|39346.8|39344.4|39360.8|39358.4|39340.8|39338.4|689
1711379700000|2024-03-25 15:15:00|39348.3|39345.9|39351.3|39348.9|39356.8|39354.4|39341.8|39339.4|799
1711380000000|2024-03-25 15:20:00|39350.8|39348.4|39337.8|39335.4|39354.8|39352.4|39337.8|39335.4|523
1711380300000|2024-03-25 15:25:00|39337.3|39334.9|39355.3|39352.9|39356.8|39354.4|39333.8|39331.4|839
1711380600000|2024-03-25 15:30:00|39355.8|39353.4|39356.3|39353.9|39358.8|39356.4|39345.8|39343.4|463
1711380900000|2024-03-25 15:35:00|39355.8|39353.4|39372.8|39370.4|39375.3|39372.9|39350.8|39348.4|574
1711381200000|2024-03-25 15:40:00|39373.2|39370.8|39364.7|39362.3|39378.2|39375.8|39364.2|39361.8|470
1711381500000|2024-03-25 15:45:00|39364.2|39361.8|39354.2|39351.8|39372.2|39369.8|39354.2|39351.8|578
1711381800000|2024-03-25 15:50:00|39355.2|39352.8|39355.7|39353.3|39362.7|39360.3|39348.2|39345.8|730
1711382100000|2024-03-25 15:55:00|39356.2|39353.8|39365.2|39362.8|39370.2|39367.8|39355.7|39353.3|424
1711382400000|2024-03-25 16:00:00|39364.7|39362.3|39354.2|39351.8|39366.2|39363.8|39350.2|39347.8|535
1711382700000|2024-03-25 16:05:00|39354.7|39352.3|39358.2|39355.8|39364.2|39361.8|39351.2|39348.8|414
1711383000000|2024-03-25 16:10:00|39357.2|39354.8|39365.2|39362.8|39371.2|39368.8|39357.2|39354.8|461
1711383300000|2024-03-25 16:15:00|39364.7|39362.3|39365.2|39362.8|39376.2|39373.8|39359.2|39356.8|455
1711383600000|2024-03-25 16:20:00|39364.2|39361.8|39369.2|39366.8|39371.2|39368.8|39357.2|39354.8|314
1711383900000|2024-03-25 16:25:00|39368.7|39366.3|39358.2|39355.8|39374.2|39371.8|39357.2|39354.8|395
1711384200000|2024-03-25 16:30:00|39358.7|39356.3|39348.2|39345.8|39360.2|39357.8|39346.7|39344.3|688
1711384500000|2024-03-25 16:35:00|39347.7|39345.3|39352.7|39350.3|39357.2|39354.8|39346.2|39343.8|344
1711384800000|2024-03-25 16:40:00|39352.2|39349.8|39343.7|39341.3|39362.2|39359.8|39342.2|39339.8|508
1711385100000|2024-03-25 16:45:00|39344.2|39341.8|39332.7|39330.3|39344.2|39341.8|39325.2|39322.8|630
1711385400000|2024-03-25 16:50:00|39333.2|39330.8|39346.7|39344.3|39348.2|39345.8|39326.7|39324.3|590
1711385700000|2024-03-25 16:55:00|39346.2|39343.8|39341.7|39339.3|39348.2|39345.8|39334.7|39332.3|294
1711386000000|2024-03-25 17:00:00|39340.4|39338|39342.4|39340|39344.9|39342.5|39335.9|39333.5|380
1711386300000|2024-03-25 17:05:00|39342.9|39340.5|39330.9|39328.5|39342.9|39340.5|39324.9|39322.5|501
1711386600000|2024-03-25 17:10:00|39330.4|39328|39332.9|39330.5|39332.9|39330.5|39316.9|39314.5|923
1711386900000|2024-03-25 17:15:00|39331.9|39329.5|39329.9|39327.5|39333.9|39331.5|39318.9|39316.5|440
1711387200000|2024-03-25 17:20:00|39330.9|39328.5|39322.9|39320.5|39333.4|39331|39313.9|39311.5|586
1711387500000|2024-03-25 17:25:00|39322.4|39320|39332.9|39330.5|39339.9|39337.5|39319.9|39317.5|600
1711387800000|2024-03-25 17:30:00|39333.9|39331.5|39334.4|39332|39340.9|39338.5|39328.9|39326.5|446
1711388100000|2024-03-25 17:35:00|39334.9|39332.5|39327.9|39325.5|39334.9|39332.5|39322.9|39320.5|403
1711388400000|2024-03-25 17:40:00|39326.4|39324|39327.4|39325|39338.4|39336|39325.4|39323|317
1711388700000|2024-03-25 17:45:00|39327.9|39325.5|39316.9|39314.5|39335.4|39333|39315.9|39313.5|402
1711389000000|2024-03-25 17:50:00|39316.4|39314|39320.9|39318.5|39321.9|39319.5|39310.9|39308.5|426
1711389300000|2024-03-25 17:55:00|39318.9|39316.5|39324.4|39322|39325.9|39323.5|39311.9|39309.5|376
1711389600000|2024-03-25 18:00:00|39323.9|39321.5|39313.9|39311.5|39325.9|39323.5|39308.9|39306.5|407
1711389900000|2024-03-25 18:05:00|39313.4|39311|39324.9|39322.5|39325.9|39323.5|39311.9|39309.5|487
1711390200000|2024-03-25 18:10:00|39325.4|39323|39317.9|39315.5|39329.4|39327|39317.9|39315.5|478
1711390500000|2024-03-25 18:15:00|39316.9|39314.5|39333.9|39331.5|39335.9|39333.5|39316.9|39314.5|494
1711390800000|2024-03-25 18:20:00|39333.4|39331|39339.4|39337|39343.4|39341|39329.4|39327|365
1711391100000|2024-03-25 18:25:00|39339.9|39337.5|39351.9|39349.5|39356.4|39354|39339.9|39337.5|471
1711391400000|2024-03-25 18:30:00|39351.4|39349|39349.4|39347|39353.4|39351|39342.4|39340|348
1711391700000|2024-03-25 18:35:00|39349.9|39347.5|39362.4|39360|39365.9|39363.5|39348.4|39346|698
1711392000000|2024-03-25 18:40:00|39362.9|39360.5|39334.4|39332|39366.4|39364|39334.4|39332|759
1711392300000|2024-03-25 18:45:00|39334.9|39332.5|39333.4|39331|39341.9|39339.5|39331.4|39329|382
1711392600000|2024-03-25 18:50:00|39333.9|39331.5|39339.4|39337|39342.4|39340|39330.4|39328|309
1711392900000|2024-03-25 18:55:00|39339.9|39337.5|39335.9|39333.5|39344.4|39342|39331.4|39329|709
1711393200000|2024-03-25 19:00:00|39336.4|39334|39337.4|39335|39343.4|39341|39327.4|39325|458
1711393500000|2024-03-25 19:05:00|39336.9|39334.5|39320.4|39318|39338.4|39336|39319.4|39317|757
1711393800000|2024-03-25 19:10:00|39319.9|39317.5|39323.4|39321|39327.4|39325|39310.4|39308|846
1711394100000|2024-03-25 19:15:00|39323.9|39321.5|39316.4|39314|39324.4|39322|39305.9|39303.5|723
1711394400000|2024-03-25 19:20:00|39316.9|39314.5|39304.4|39302|39318.4|39316|39296.4|39294|989
1711394700000|2024-03-25 19:25:00|39303.9|39301.5|39309.4|39307|39313.4|39311|39299.9|39297.5|672
1711395000000|2024-03-25 19:30:00|39308.9|39306.5|39316.9|39314.5|39324.9|39322.5|39306.4|39304|965
1711395300000|2024-03-25 19:35:00|39317.4|39315|39318.4|39316|39321.9|39319.5|39308.4|39306|536
1711395600000|2024-03-25 19:40:00|39320.4|39318|39321.4|39319|39339.4|39337|39320.4|39318|862
1711395900000|2024-03-25 19:45:00|39322.9|39320.5|39323.4|39321|39330.4|39328|39315.4|39313|598
1711396200000|2024-03-25 19:50:00|39321.9|39319.5|39307.4|39305|39322.4|39320|39304.4|39302|1846
1711396500000|2024-03-25 19:55:00|39308.4|39306|39309.4|39307|39320.4|39318|39297.4|39295|3841
1711396800000|2024-03-25 20:00:00|39310.6|39305.8|39307.1|39302.3|39319.6|39314.8|39300.6|39295.8|1287
1711397100000|2024-03-25 20:05:00|39306.6|39301.8|39308.6|39303.8|39315.1|39310.3|39306.6|39301.8|397
1711397400000|2024-03-25 20:10:00|39309.6|39304.8|39305.1|39300.3|39311.6|39306.8|39301.6|39296.8|310
1711397700000|2024-03-25 20:15:00|39304.6|39299.8|39306.6|39301.8|39307.6|39302.8|39302.1|39297.3|161
1711398000000|2024-03-25 20:20:00|39306.1|39301.3|39312.6|39307.8|39313.6|39308.8|39306.1|39301.3|154
1711398300000|2024-03-25 20:25:00|39312.1|39307.3|39312.6|39307.8|39313.6|39308.8|39311.1|39306.3|85
1711398600000|2024-03-25 20:30:00|39313.6|39308.8|39313.6|39308.8|39317.6|39312.8|39312.1|39307.3|159
1711398900000|2024-03-25 20:35:00|39311.6|39306.8|39315.6|39310.8|39315.6|39310.8|39311.6|39306.8|61
1711399200000|2024-03-25 20:40:00|39315.1|39310.3|39318.1|39313.3|39319.1|39314.3|39314.1|39309.3|193
1711399500000|2024-03-25 20:45:00|39318.6|39313.8|39319.1|39314.3|39323.6|39318.8|39318.6|39313.8|121
1711399800000|2024-03-25 20:50:00|39318.1|39313.3|39318.6|39313.8|39319.6|39314.8|39313.6|39308.8|141
1711400100000|2024-03-25 20:55:00|39319.1|39314.3|39328.6|39318.8|39330.5|39324.3|39318.1|39313.3|113
1711400400000|2024-03-25 21:00:00|39328.8|39319|39327.3|39317.5|39329.1|39319.3|39326.2|39316.4|0
1711400700000|2024-03-25 21:05:00|39326.8|39317|39325.7|39315.9|39326.8|39317|39325.7|39315.9|0
1711401000000|2024-03-25 21:10:00|39324.5|39314.7|39326.5|39316.7|39326.5|39316.7|39324.2|39314.4|0
1711401300000|2024-03-25 21:15:00|39326.3|39316.5|39326.3|39316.5|39326.9|39317.1|39323.8|39314|0
1711401600000|2024-03-25 21:20:00|39324.1|39314.3|39326.1|39316.3|39327.7|39317.9|39324.1|39314.3|0
1711401900000|2024-03-25 21:25:00|39326.3|39316.5|39327.1|39317.3|39327.1|39317.3|39326.3|39316.5|0
1711402200000|2024-03-25 21:30:00|39327.9|39318.1|39327.4|39317.6|39327.9|39318.1|39327.1|39317.3|0
1711402500000|2024-03-25 21:35:00|39327.9|39318.1|39327.4|39317.6|39327.9|39318.1|39327.1|39317.3|0
1711402800000|2024-03-25 21:40:00|39327.1|39317.3|39327.4|39317.6|39327.4|39317.6|39326.9|39317.1|0
1711403100000|2024-03-25 21:45:00|39327.7|39317.9|39328.5|39318.7|39328.5|39318.7|39327.7|39317.9|0
1711403400000|2024-03-25 21:50:00|39327.9|39318.1|39328.2|39318.4|39328.8|39319|39327.9|39318.1|0
1711403700000|2024-03-25 21:55:00|39328.8|39319|39329.7|39319.9|39330.5|39320.7|39328.2|39318.4|0
1711404000000|2024-03-25 22:00:00|39332.4|39322.6|39334.1|39329.3|39336.1|39329.8|39325.1|39320.3|152
1711404300000|2024-03-25 22:05:00|39334.6|39329.8|39337.1|39332.3|39337.1|39332.3|39332.1|39327.3|65
1711404600000|2024-03-25 22:10:00|39337.6|39332.8|39340.6|39335.8|39343.1|39338.3|39337.1|39332.3|79
1711404900000|2024-03-25 22:15:00|39341.6|39336.8|39344.6|39339.8|39344.6|39339.8|39339.6|39334.8|49
1711405200000|2024-03-25 22:20:00|39344.1|39339.3|39349.1|39344.3|39349.6|39344.8|39339.6|39334.8|37
1711405500000|2024-03-25 22:25:00|39348.6|39343.8|39342.6|39337.8|39349.1|39344.3|39342.6|39337.8|53
1711405800000|2024-03-25 22:30:00|39342.1|39337.3|39334.6|39329.8|39342.6|39337.8|39334.1|39329.3|140
1711406100000|2024-03-25 22:35:00|39335.1|39330.3|39339.1|39334.3|39339.6|39334.8|39332.6|39327.8|52
1711406400000|2024-03-25 22:40:00|39338.6|39333.8|39336.6|39331.8|39338.6|39333.8|39334.6|39329.8|72
1711406700000|2024-03-25 22:45:00|39336.1|39331.3|39335.6|39330.8|39337.6|39332.8|39333.6|39328.8|25
1711407000000|2024-03-25 22:50:00|39335.1|39330.3|39335.1|39330.3|39336.6|39331.8|39333.1|39328.3|14
1711407300000|2024-03-25 22:55:00|39334.6|39329.8|39333.1|39328.3|39335.1|39330.3|39332.6|39327.8|35
1711407600000|2024-03-25 23:00:00|39333.6|39328.8|39338.1|39333.3|39338.6|39333.8|39333.6|39328.8|29
1711407900000|2024-03-25 23:05:00|39337.6|39332.8|39336.6|39331.8|39338.1|39333.3|39335.6|39330.8|28
1711408200000|2024-03-25 23:10:00|39337.6|39332.8|39331.6|39326.8|39337.6|39332.8|39324.6|39319.8|108
1711408500000|2024-03-25 23:15:00|39331.1|39326.3|39330.1|39325.3|39332.1|39327.3|39329.1|39324.3|25
1711408800000|2024-03-25 23:20:00|39330.6|39325.8|39327.1|39322.3|39332.1|39327.3|39326.1|39321.3|26
1711409100000|2024-03-25 23:25:00|39326.6|39321.8|39331.1|39326.3|39332.1|39327.3|39326.6|39321.8|15
1711409400000|2024-03-25 23:30:00|39330.6|39325.8|39333.1|39328.3|39335.6|39330.8|39329.6|39324.8|42
1711409700000|2024-03-25 23:35:00|39332.6|39327.8|39338.1|39333.3|39338.1|39333.3|39332.1|39327.3|48
1711410000000|2024-03-25 23:40:00|39337.6|39332.8|39341.1|39336.3|39341.6|39336.8|39336.6|39331.8|32
1711410300000|2024-03-25 23:45:00|39340.6|39335.8|39342.1|39337.3|39344.1|39339.3|39340.6|39335.8|46
1711410600000|2024-03-25 23:50:00|39341.6|39336.8|39344.1|39339.3|39344.6|39339.8|39340.6|39335.8|47
1711410900000|2024-03-25 23:55:00|39344.6|39339.8|39342.6|39337.8|39344.6|39339.8|39340.6|39335.8|53
1711411200000|2024-03-26 00:00:00|39341.6|39336.8|39345.1|39340.3|39345.1|39340.3|39338.6|39333.8|85
1711411500000|2024-03-26 00:05:00|39344.6|39339.8|39348.1|39343.3|39348.6|39343.8|39343.6|39338.8|57
1711411800000|2024-03-26 00:10:00|39347.6|39342.8|39355.1|39350.3|39355.6|39350.8|39347.6|39342.8|75
1711412100000|2024-03-26 00:15:00|39354.6|39349.8|39351.6|39346.8|39358.1|39353.3|39349.6|39344.8|68
1711412400000|2024-03-26 00:20:00|39351.1|39346.3|39351.6|39346.8|39353.1|39348.3|39349.6|39344.8|69
1711412700000|2024-03-26 00:25:00|39352.1|39347.3|39356.6|39351.8|39356.6|39351.8|39351.6|39346.8|48
1711413000000|2024-03-26 00:30:00|39356.1|39351.3|39356.6|39351.8|39358.6|39353.8|39353.6|39348.8|52
1711413300000|2024-03-26 00:35:00|39357.6|39352.8|39360.1|39355.3|39363.6|39358.8|39357.6|39352.8|80
1711413600000|2024-03-26 00:40:00|39359.6|39354.8|39362.6|39357.8|39364.1|39359.3|39359.6|39354.8|102
1711413900000|2024-03-26 00:45:00|39363.1|39358.3|39368.6|39363.8|39371.1|39366.3|39362.1|39357.3|92
1711414200000|2024-03-26 00:50:00|39368.1|39363.3|39364.6|39359.8|39368.1|39363.3|39363.6|39358.8|64
1711414500000|2024-03-26 00:55:00|39365.1|39360.3|39367.1|39362.3|39367.6|39362.8|39363.1|39358.3|78
1711414800000|2024-03-26 01:00:00|39366.6|39361.8|39366.6|39361.8|39369.1|39364.3|39364.6|39359.8|59
1711415100000|2024-03-26 01:05:00|39365.6|39360.8|39366.6|39361.8|39367.6|39362.8|39364.1|39359.3|46
1711415400000|2024-03-26 01:10:00|39367.1|39362.3|39365.1|39360.3|39368.6|39363.8|39362.6|39357.8|87
1711415700000|2024-03-26 01:15:00|39365.6|39360.8|39367.1|39362.3|39369.1|39364.3|39364.6|39359.8|109
1711416000000|2024-03-26 01:20:00|39366.6|39361.8|39359.6|39354.8|39367.1|39362.3|39359.6|39354.8|51
1711416300000|2024-03-26 01:25:00|39359.1|39354.3|39360.6|39355.8|39360.6|39355.8|39356.6|39351.8|78
1711416600000|2024-03-26 01:30:00|39361.1|39356.3|39360.6|39355.8|39363.6|39358.8|39356.6|39351.8|119
1711416900000|2024-03-26 01:35:00|39361.1|39356.3|39362.6|39357.8|39364.6|39359.8|39360.6|39355.8|37
1711417200000|2024-03-26 01:40:00|39362.1|39357.3|39362.6|39357.8|39363.6|39358.8|39359.6|39354.8|24
1711417500000|2024-03-26 01:45:00|39363.1|39358.3|39358.6|39353.8|39364.6|39359.8|39357.6|39352.8|53
1711417800000|2024-03-26 01:50:00|39359.1|39354.3|39362.6|39357.8|39362.6|39357.8|39357.6|39352.8|31
1711418100000|2024-03-26 01:55:00|39363.1|39358.3|39360.1|39355.3|39363.1|39358.3|39359.6|39354.8|19
1711418400000|2024-03-26 02:00:00|39360.6|39355.8|39360.6|39355.8|39364.1|39359.3|39358.6|39353.8|39
1711418700000|2024-03-26 02:05:00|39360.1|39355.3|39360.1|39355.3|39361.6|39356.8|39357.6|39352.8|63
1711419000000|2024-03-26 02:10:00|39360.6|39355.8|39358.1|39353.3|39360.6|39355.8|39356.6|39351.8|77
1711419300000|2024-03-26 02:15:00|39358.6|39353.8|39359.6|39354.8|39363.1|39358.3|39357.6|39352.8|62
1711419600000|2024-03-26 02:20:00|39358.6|39353.8|39358.6|39353.8|39359.6|39354.8|39357.6|39352.8|31
1711419900000|2024-03-26 02:25:00|39358.1|39353.3|39360.6|39355.8|39360.6|39355.8|39357.6|39352.8|25
1711420200000|2024-03-26 02:30:00|39360.1|39355.3|39362.6|39357.8|39362.6|39357.8|39360.1|39355.3|41
1711420500000|2024-03-26 02:35:00|39363.1|39358.3|39360.6|39355.8|39363.6|39358.8|39359.6|39354.8|34
1711420800000|2024-03-26 02:40:00|39359.6|39354.8|39356.6|39351.8|39360.6|39355.8|39355.1|39350.3|40
1711421100000|2024-03-26 02:45:00|39357.1|39352.3|39352.1|39347.3|39358.6|39353.8|39351.6|39346.8|43
1711421400000|2024-03-26 02:50:00|39352.6|39347.8|39352.6|39347.8|39354.6|39349.8|39351.6|39346.8|33
1711421700000|2024-03-26 02:55:00|39353.1|39348.3|39353.6|39348.8|39355.1|39350.3|39350.6|39345.8|43
1711422000000|2024-03-26 03:00:00|39354.6|39349.8|39354.1|39349.3|39356.6|39351.8|39352.6|39347.8|46
1711422300000|2024-03-26 03:05:00|39354.6|39349.8|39357.1|39352.3|39358.1|39353.3|39352.6|39347.8|57
1711422600000|2024-03-26 03:10:00|39357.6|39352.8|39350.6|39345.8|39357.6|39352.8|39348.1|39343.3|73
1711422900000|2024-03-26 03:15:00|39351.1|39346.3|39356.1|39351.3|39356.6|39351.8|39351.1|39346.3|62
1711423200000|2024-03-26 03:20:00|39356.6|39351.8|39354.1|39349.3|39357.6|39352.8|39354.1|39349.3|45
1711423500000|2024-03-26 03:25:00|39354.6|39349.8|39355.6|39350.8|39357.1|39352.3|39354.6|39349.8|49
1711423800000|2024-03-26 03:30:00|39355.1|39350.3|39352.1|39347.3|39357.1|39352.3|39352.1|39347.3|43
1711424100000|2024-03-26 03:35:00|39352.6|39347.8|39346.1|39341.3|39352.6|39347.8|39344.6|39339.8|105
1711424400000|2024-03-26 03:40:00|39345.6|39340.8|39336.1|39331.3|39346.1|39341.3|39333.6|39328.8|101
1711424700000|2024-03-26 03:45:00|39335.6|39330.8|39342.6|39337.8|39342.6|39337.8|39334.6|39329.8|74
1711425000000|2024-03-26 03:50:00|39343.1|39338.3|39340.6|39335.8|39344.6|39339.8|39339.6|39334.8|39
1711425300000|2024-03-26 03:55:00|39341.1|39336.3|39341.1|39336.3|39343.6|39338.8|39340.1|39335.3|33
1711425600000|2024-03-26 04:00:00|39341.6|39336.8|39344.6|39339.8|39345.1|39340.3|39341.6|39336.8|31
1711425900000|2024-03-26 04:05:00|39344.1|39339.3|39348.1|39343.3|39348.6|39343.8|39344.1|39339.3|21
1711426200000|2024-03-26 04:10:00|39347.6|39342.8|39348.1|39343.3|39349.6|39344.8|39345.6|39340.8|20
1711426500000|2024-03-26 04:15:00|39347.6|39342.8|39350.6|39345.8|39350.6|39345.8|39347.6|39342.8|29
1711426800000|2024-03-26 04:20:00|39350.1|39345.3|39349.1|39344.3|39351.1|39346.3|39347.6|39342.8|46
1711427100000|2024-03-26 04:25:00|39348.6|39343.8|39350.6|39345.8|39351.6|39346.8|39348.6|39343.8|32
1711427400000|2024-03-26 04:30:00|39351.6|39346.8|39354.1|39349.3|39354.6|39349.8|39351.1|39346.3|31
1711427700000|2024-03-26 04:35:00|39354.6|39349.8|39356.6|39351.8|39356.6|39351.8|39352.6|39347.8|32
1711428000000|2024-03-26 04:40:00|39356.1|39351.3|39350.6|39345.8|39356.6|39351.8|39350.6|39345.8|71
1711428300000|2024-03-26 04:45:00|39351.1|39346.3|39354.6|39349.8|39354.6|39349.8|39350.6|39345.8|32
1711428600000|2024-03-26 04:50:00|39355.1|39350.3|39352.6|39347.8|39355.6|39350.8|39352.1|39347.3|21
1711428900000|2024-03-26 04:55:00|39353.1|39348.3|39350.1|39345.3|39354.6|39349.8|39350.1|39345.3|38
1711429200000|2024-03-26 05:00:00|39350.6|39345.8|39348.1|39343.3|39351.6|39346.8|39347.1|39342.3|58
1711429500000|2024-03-26 05:05:00|39348.6|39343.8|39354.1|39349.3|39355.6|39350.8|39347.6|39342.8|151
1711429800000|2024-03-26 05:10:00|39354.6|39349.8|39351.1|39346.3|39355.6|39350.8|39349.6|39344.8|54
1711430100000|2024-03-26 05:15:00|39351.6|39346.8|39352.6|39347.8|39353.1|39348.3|39350.6|39345.8|63
1711430400000|2024-03-26 05:20:00|39352.1|39347.3|39354.6|39349.8|39356.6|39351.8|39352.1|39347.3|25
1711430700000|2024-03-26 05:25:00|39355.1|39350.3|39352.1|39347.3|39355.1|39350.3|39349.6|39344.8|30
1711431000000|2024-03-26 05:30:00|39352.6|39347.8|39353.6|39348.8|39354.6|39349.8|39351.1|39346.3|32
1711431300000|2024-03-26 05:35:00|39353.1|39348.3|39354.6|39349.8|39355.1|39350.3|39350.6|39345.8|23
1711431600000|2024-03-26 05:40:00|39354.1|39349.3|39357.6|39352.8|39358.1|39353.3|39354.1|39349.3|39
1711431900000|2024-03-26 05:45:00|39356.6|39351.8|39355.1|39350.3|39357.1|39352.3|39355.1|39350.3|30
1711432200000|2024-03-26 05:50:00|39354.6|39349.8|39354.6|39349.8|39355.6|39350.8|39352.6|39347.8|41
1711432500000|2024-03-26 05:55:00|39354.1|39349.3|39355.1|39350.3|39358.1|39353.3|39353.1|39348.3|50
1711432800000|2024-03-26 06:00:00|39354.5|39350.9|39348|39344.4|39354.5|39350.9|39347|39343.4|121
1711433100000|2024-03-26 06:05:00|39347.5|39343.9|39344|39340.4|39349.5|39345.9|39343|39339.4|38
1711433400000|2024-03-26 06:10:00|39343.5|39339.9|39346.5|39342.9|39347|39343.4|39343|39339.4|49
1711433700000|2024-03-26 06:15:00|39347|39343.4|39345|39341.4|39347|39343.4|39344|39340.4|30
1711434000000|2024-03-26 06:20:00|39344.5|39340.9|39346.5|39342.9|39347|39343.4|39344.5|39340.9|37
1711434300000|2024-03-26 06:25:00|39347|39343.4|39348|39344.4|39349|39345.4|39346|39342.4|23
1711434600000|2024-03-26 06:30:00|39348.5|39344.9|39356.5|39352.9|39358|39354.4|39348|39344.4|101
1711434900000|2024-03-26 06:35:00|39357|39353.4|39357.5|39353.9|39360|39356.4|39354.5|39350.9|73
1711435200000|2024-03-26 06:40:00|39358|39354.4|39355|39351.4|39359|39355.4|39355|39351.4|29
1711435500000|2024-03-26 06:45:00|39356|39352.4|39361|39357.4|39361.5|39357.9|39356|39352.4|67
1711435800000|2024-03-26 06:50:00|39361.5|39357.9|39365|39361.4|39365.5|39361.9|39360|39356.4|177
1711436100000|2024-03-26 06:55:00|39365.5|39361.9|39367.5|39363.9|39374|39370.4|39365.5|39361.9|125
1711436400000|2024-03-26 07:00:00|39368|39364.4|39381.5|39377.9|39382.5|39378.9|39367|39363.4|389
1711436700000|2024-03-26 07:05:00|39381|39377.4|39380|39376.4|39383|39379.4|39377|39373.4|208
1711437000000|2024-03-26 07:10:00|39380.5|39376.9|39371|39367.4|39383|39379.4|39370.5|39366.9|212
1711437300000|2024-03-26 07:15:00|39371.5|39367.9|39368|39364.4|39375|39371.4|39367.5|39363.9|116
1711437600000|2024-03-26 07:20:00|39367.5|39363.9|39371.5|39367.9|39371.5|39367.9|39363|39359.4|159
1711437900000|2024-03-26 07:25:00|39372|39368.4|39371.5|39367.9|39373.5|39369.9|39368|39364.4|110
1711438200000|2024-03-26 07:30:00|39372|39368.4|39371|39367.4|39373.5|39369.9|39364|39360.4|302
1711438500000|2024-03-26 07:35:00|39370.5|39366.9|39366|39362.4|39371.5|39367.9|39364|39360.4|62
1711438800000|2024-03-26 07:40:00|39365.5|39361.9|39359|39355.4|39367|39363.4|39358|39354.4|86
1711439100000|2024-03-26 07:45:00|39358.5|39354.9|39355|39351.4|39361|39357.4|39353|39349.4|121
1711439400000|2024-03-26 07:50:00|39354.5|39350.9|39348.5|39344.9|39354.5|39350.9|39345|39341.4|123
1711439700000|2024-03-26 07:55:00|39349|39345.4|39339.5|39335.9|39353.5|39349.9|39339.5|39335.9|255
1711440000000|2024-03-26 08:00:00|39341|39337.4|39346.5|39342.9|39350.5|39346.9|39337|39333.4|356
1711440300000|2024-03-26 08:05:00|39347|39343.4|39346.5|39342.9|39354|39350.4|39343.5|39339.9|159
1711440600000|2024-03-26 08:10:00|39346|39342.4|39337.5|39333.9|39346|39342.4|39334.5|39330.9|176
1711440900000|2024-03-26 08:15:00|39338|39334.4|39350|39346.4|39354|39350.4|39337|39333.4|139
1711441200000|2024-03-26 08:20:00|39350.5|39346.9|39345.5|39341.9|39355|39351.4|39344|39340.4|99
1711441500000|2024-03-26 08:25:00|39346|39342.4|39348|39344.4|39349.5|39345.9|39341|39337.4|117
1711441800000|2024-03-26 08:30:00|39348.5|39344.9|39355.5|39351.9|39361|39357.4|39348.5|39344.9|130
1711442100000|2024-03-26 08:35:00|39355|39351.4|39358.5|39354.9|39359.5|39355.9|39352|39348.4|119
1711442400000|2024-03-26 08:40:00|39359|39355.4|39371.5|39367.9|39374|39370.4|39359|39355.4|206
1711442700000|2024-03-26 08:45:00|39372|39368.4|39369|39365.4|39373.5|39369.9|39365.5|39361.9|119
1711443000000|2024-03-26 08:50:00|39370.5|39366.9|39381.5|39377.9|39390.5|39386.9|39370|39366.4|329
1711443300000|2024-03-26 08:55:00|39381|39377.4|39372.5|39368.9|39384.5|39380.9|39370|39366.4|135
1711443600000|2024-03-26 09:00:00|39373|39369.4|39371|39367.4|39374|39370.4|39369.5|39365.9|110
1711443900000|2024-03-26 09:05:00|39372|39368.4|39376.5|39372.9|39382|39378.4|39372|39368.4|271
1711444200000|2024-03-26 09:10:00|39377|39373.4|39377.5|39373.9|39387|39383.4|39375|39371.4|211
1711444500000|2024-03-26 09:15:00|39378|39374.4|39400.5|39396.9|39401.5|39397.9|39374.5|39370.9|281
1711444800000|2024-03-26 09:20:00|39401|39397.4|39402|39398.4|39405.5|39401.9|39397|39393.4|264
1711445100000|2024-03-26 09:25:00|39402.5|39398.9|39406.5|39402.9|39409.5|39405.9|39402.5|39398.9|257
1711445400000|2024-03-26 09:30:00|39407|39403.4|39407.5|39403.9|39411|39407.4|39405|39401.4|192
1711445700000|2024-03-26 09:35:00|39407|39403.4|39403|39399.4|39411|39407.4|39401.5|39397.9|97
1711446000000|2024-03-26 09:40:00|39402|39398.4|39400.5|39396.9|39403|39399.4|39396|39392.4|126
1711446300000|2024-03-26 09:45:00|39401|39397.4|39410|39406.4|39410.5|39406.9|39401|39397.4|164
1711446600000|2024-03-26 09:50:00|39409.5|39405.9|39403.5|39399.9|39412|39408.4|39403|39399.4|138
1711446900000|2024-03-26 09:55:00|39404|39400.4|39408.5|39404.9|39409.5|39405.9|39403.5|39399.9|111
1711447200000|2024-03-26 10:00:00|39408|39404.4|39419.5|39415.9|39423|39419.4|39408|39404.4|257
1711447500000|2024-03-26 10:05:00|39419|39415.4|39411.5|39407.9|39419|39415.4|39409.5|39405.9|197
1711447800000|2024-03-26 10:10:00|39411|39407.4|39421|39417.4|39422.5|39418.9|39411|39407.4|179
1711448100000|2024-03-26 10:15:00|39420.5|39416.9|39423.5|39419.9|39426.5|39422.9|39419|39415.4|154
1711448400000|2024-03-26 10:20:00|39423|39419.4|39417|39413.4|39425|39421.4|39416.5|39412.9|112
1711448700000|2024-03-26 10:25:00|39417.5|39413.9|39419|39415.4|39420.5|39416.9|39413|39409.4|112
1711449000000|2024-03-26 10:30:00|39419.5|39415.9|39423|39419.4|39424|39420.4|39416|39412.4|106
1711449300000|2024-03-26 10:35:00|39423.5|39419.9|39423.5|39419.9|39432|39428.4|39422|39418.4|158
1711449600000|2024-03-26 10:40:00|39423|39419.4|39419|39415.4|39424.5|39420.9|39417.5|39413.9|99
1711449900000|2024-03-26 10:45:00|39419.5|39415.9|39420.5|39416.9|39422.5|39418.9|39418|39414.4|82
1711450200000|2024-03-26 10:50:00|39421|39417.4|39427|39423.4|39430|39426.4|39421|39417.4|108
1711450500000|2024-03-26 10:55:00|39426.5|39422.9|39426|39422.4|39430|39426.4|39421.5|39417.9|71
1711450800000|2024-03-26 11:00:00|39425|39421.4|39416.5|39412.9|39426|39422.4|39410|39406.4|282
1711451100000|2024-03-26 11:05:00|39417|39413.4|39412|39408.4|39423|39419.4|39409.5|39405.9|165
1711451400000|2024-03-26 11:10:00|39411.5|39407.9|39411|39407.4|39418|39414.4|39409|39405.4|150
1711451700000|2024-03-26 11:15:00|39411.5|39407.9|39416.5|39412.9|39417.5|39413.9|39408.5|39404.9|219
1711452000000|2024-03-26 11:20:00|39416|39412.4|39409|39405.4|39416.5|39412.9|39407|39403.4|73
1711452300000|2024-03-26 11:25:00|39409.5|39405.9|39394|39390.4|39410.5|39406.9|39394|39390.4|156
1711452600000|2024-03-26 11:30:00|39393.5|39389.9|39395|39391.4|39400|39396.4|39391|39387.4|195
1711452900000|2024-03-26 11:35:00|39394.5|39390.9|39408|39404.4|39408|39404.4|39394|39390.4|119
1711453200000|2024-03-26 11:40:00|39408.5|39404.9|39403.5|39399.9|39411|39407.4|39402|39398.4|92
1711453500000|2024-03-26 11:45:00|39403|39399.4|39396.5|39392.9|39404.5|39400.9|39394|39390.4|131
1711453800000|2024-03-26 11:50:00|39396|39392.4|39397.5|39393.9|39399|39395.4|39392|39388.4|80
1711454100000|2024-03-26 11:55:00|39397|39393.4|39402.5|39398.9|39404.5|39400.9|39396.5|39392.9|93
1711454400000|2024-03-26 12:00:00|39402|39398.4|39402|39398.4|39410.5|39406.9|39397.5|39393.9|259
1711454700000|2024-03-26 12:05:00|39401.5|39397.9|39387.5|39383.9|39403.5|39399.9|39384.5|39380.9|132
1711455000000|2024-03-26 12:10:00|39388|39384.4|39400.5|39396.9|39400.5|39396.9|39387|39383.4|158
1711455300000|2024-03-26 12:15:00|39400|39396.4|39404|39400.4|39405|39401.4|39396|39392.4|229
1711455600000|2024-03-26 12:20:00|39403.5|39399.9|39407|39403.4|39409.5|39405.9|39399|39395.4|194
1711455900000|2024-03-26 12:25:00|39406.5|39402.9|39399.5|39395.9|39407|39403.4|39396|39392.4|120
1711456200000|2024-03-26 12:30:00|39400|39396.4|39385.5|39381.9|39405.5|39401.9|39385|39381.4|335
1711456500000|2024-03-26 12:35:00|39385|39381.4|39394.5|39390.9|39397|39393.4|39374.5|39370.9|347
1711456800000|2024-03-26 12:40:00|39395|39391.4|39368.5|39364.9|39397.5|39393.9|39360.5|39356.9|1009
1711457100000|2024-03-26 12:45:00|39369|39365.4|39364.5|39360.9|39383.5|39379.9|39364|39360.4|251
1711457400000|2024-03-26 12:50:00|39365|39361.4|39356.5|39352.9|39371|39367.4|39355|39351.4|357
1711457700000|2024-03-26 12:55:00|39357.5|39353.9|39364.5|39360.9|39368.5|39364.9|39354|39350.4|358
1711458000000|2024-03-26 13:00:00|39364|39360.4|39365|39361.4|39369|39365.4|39357|39353.4|312
1711458300000|2024-03-26 13:05:00|39364.5|39360.9|39356.5|39352.9|39368|39364.4|39352|39348.4|308
1711458600000|2024-03-26 13:10:00|39356|39352.4|39347.5|39343.9|39359|39355.4|39344.5|39340.9|257
1711458900000|2024-03-26 13:15:00|39347|39343.4|39344.5|39340.9|39352.5|39348.9|39340.5|39336.9|490
1711459200000|2024-03-26 13:20:00|39345|39341.4|39340.5|39336.9|39346|39342.4|39325.5|39321.9|655
1711459500000|2024-03-26 13:25:00|39340|39336.4|39385|39381.4|39391|39387.4|39338|39334.4|1323
1711459800000|2024-03-26 13:30:00|39385.5|39381.9|39344.4|39342|39392.9|39390.5|39337.9|39335.5|4687
1711460100000|2024-03-26 13:35:00|39345.4|39343|39346.9|39344.5|39352.9|39350.5|39311.4|39309|2228
1711460400000|2024-03-26 13:40:00|39347.4|39345|39339.9|39337.5|39356.4|39354|39327.4|39325|1183
1711460700000|2024-03-26 13:45:00|39339.4|39337|39338.9|39336.5|39351.4|39349|39330.4|39328|976
1711461000000|2024-03-26 13:50:00|39339.3|39336.9|39329.3|39326.9|39344.3|39341.9|39326.3|39323.9|805
1711461300000|2024-03-26 13:55:00|39328.8|39326.4|39332.3|39329.9|39350.3|39347.9|39326.3|39323.9|750
1711461600000|2024-03-26 14:00:00|39332.8|39330.4|39322.3|39319.9|39340.8|39338.4|39305.8|39303.4|1940
1711461900000|2024-03-26 14:05:00|39321.8|39319.4|39344.8|39342.4|39354.8|39352.4|39321.8|39319.4|1154
1711462200000|2024-03-26 14:10:00|39344.3|39341.9|39355.8|39353.4|39360.8|39358.4|39333.8|39331.4|1285
1711462500000|2024-03-26 14:15:00|39355.3|39352.9|39355.8|39353.4|39370.8|39368.4|39348.3|39345.9|1138
1711462800000|2024-03-26 14:20:00|39357.2|39354.8|39381.2|39378.8|39381.2|39378.8|39354.2|39351.8|882
1711463100000|2024-03-26 14:25:00|39380.2|39377.8|39382.2|39379.8|39387.2|39384.8|39366.7|39364.3|1380
1711463400000|2024-03-26 14:30:00|39382.7|39380.3|39381.2|39378.8|39383.2|39380.8|39365.2|39362.8|1366
1711463700000|2024-03-26 14:35:00|39381.7|39379.3|39391.2|39388.8|39391.2|39388.8|39367.7|39365.3|688
1711464000000|2024-03-26 14:40:00|39390.7|39388.3|39406.7|39404.3|39413.2|39410.8|39385.2|39382.8|1209
1711464300000|2024-03-26 14:45:00|39407.2|39404.8|39394.7|39392.3|39410.2|39407.8|39390.2|39387.8|1166
1711464600000|2024-03-26 14:50:00|39395.2|39392.8|39416.2|39413.8|39418.2|39415.8|39395.2|39392.8|717
1711464900000|2024-03-26 14:55:00|39416.7|39414.3|39425.2|39422.8|39429.7|39427.3|39413.2|39410.8|1016
1711465200000|2024-03-26 15:00:00|39425.7|39423.3|39419.2|39416.8|39436.7|39434.3|39419.2|39416.8|757
1711465500000|2024-03-26 15:05:00|39418.7|39416.3|39415.2|39412.8|39426.2|39423.8|39414.2|39411.8|520
1711465800000|2024-03-26 15:10:00|39415.7|39413.3|39397.7|39395.3|39416.2|39413.8|39395.7|39393.3|665
1711466100000|2024-03-26 15:15:00|39397.2|39394.8|39401.7|39399.3|39403.7|39401.3|39386.2|39383.8|648
1711466400000|2024-03-26 15:20:00|39402.2|39399.8|39414.2|39411.8|39418.2|39415.8|39397.2|39394.8|667
1711466700000|2024-03-26 15:25:00|39415.2|39412.8|39410.2|39407.8|39417.2|39414.8|39405.2|39402.8|365
1711467000000|2024-03-26 15:30:00|39410.7|39408.3|39404.2|39401.8|39415.7|39413.3|39403.2|39400.8|524
1711467300000|2024-03-26 15:35:00|39404.7|39402.3|39384.2|39381.8|39405.2|39402.8|39378.7|39376.3|1074
1711467600000|2024-03-26 15:40:00|39384.6|39382.2|39405.6|39403.2|39407.6|39405.2|39381.6|39379.2|642
1711467900000|2024-03-26 15:45:00|39405.1|39402.7|39408.6|39406.2|39410.1|39407.7|39398.1|39395.7|314
1711468200000|2024-03-26 15:50:00|39409.6|39407.2|39431.1|39428.7|39434.6|39432.2|39409.6|39407.2|644
1711468500000|2024-03-26 15:55:00|39430.6|39428.2|39433.6|39431.2|39445.1|39442.7|39429.6|39427.2|610
1711468800000|2024-03-26 16:00:00|39433.1|39430.7|39413.1|39410.7|39433.6|39431.2|39411.6|39409.2|661
1711469100000|2024-03-26 16:05:00|39412.6|39410.2|39412.6|39410.2|39418.1|39415.7|39402.6|39400.2|512
1711469400000|2024-03-26 16:10:00|39413.1|39410.7|39403.6|39401.2|39415.6|39413.2|39400.6|39398.2|306
1711469700000|2024-03-26 16:15:00|39402.6|39400.2|39409.6|39407.2|39419.6|39417.2|39397.1|39394.7|453
1711470000000|2024-03-26 16:20:00|39408.1|39405.7|39411.6|39409.2|39417.1|39414.7|39400.6|39398.2|577
1711470300000|2024-03-26 16:25:00|39410.6|39408.2|39422.6|39420.2|39427.6|39425.2|39407.6|39405.2|494
1711470600000|2024-03-26 16:30:00|39423.6|39421.2|39415.6|39413.2|39431.6|39429.2|39414.6|39412.2|562
1711470900000|2024-03-26 16:35:00|39415.1|39412.7|39414.6|39412.2|39417.6|39415.2|39408.6|39406.2|492
1711471200000|2024-03-26 16:40:00|39415.1|39412.7|39411.6|39409.2|39418.6|39416.2|39408.6|39406.2|374
1711471500000|2024-03-26 16:45:00|39411.1|39408.7|39420.6|39418.2|39425.6|39423.2|39406.6|39404.2|481
1711471800000|2024-03-26 16:50:00|39422.1|39419.7|39415.6|39413.2|39423.6|39421.2|39411.6|39409.2|810
1711472100000|2024-03-26 16:55:00|39415.1|39412.7|39409.6|39407.2|39420.6|39418.2|39404.6|39402.2|643
1711472400000|2024-03-26 17:00:00|39409.4|39407|39396.4|39394|39412.4|39410|39395.4|39393|1138
1711472700000|2024-03-26 17:05:00|39395.9|39393.5|39400.4|39398|39413.4|39411|39395.9|39393.5|392
1711473000000|2024-03-26 17:10:00|39401.4|39399|39404.4|39402|39405.4|39403|39395.4|39393|313
1711473300000|2024-03-26 17:15:00|39403.9|39401.5|39391.4|39389|39406.4|39404|39389.4|39387|537
1711473600000|2024-03-26 17:20:00|39391.9|39389.5|39385.4|39383|39396.4|39394|39383.4|39381|420
1711473900000|2024-03-26 17:25:00|39384.4|39382|39399.9|39397.5|39401.4|39399|39380.9|39378.5|495
1711474200000|2024-03-26 17:30:00|39400.4|39398|39412.9|39410.5|39413.4|39411|39398.9|39396.5|405
1711474500000|2024-03-26 17:35:00|39413.4|39411|39400.9|39398.5|39420.4|39418|39396.9|39394.5|594
1711474800000|2024-03-26 17:40:00|39401.4|39399|39385.4|39383|39404.4|39402|39382.4|39380|338
1711475100000|2024-03-26 17:45:00|39384.9|39382.5|39374.4|39372|39387.9|39385.5|39371.4|39369|670
1711475400000|2024-03-26 17:50:00|39373.9|39371.5|39383.4|39381|39383.4|39381|39370.4|39368|423
1711475700000|2024-03-26 17:55:00|39383.9|39381.5|39388.9|39386.5|39392.4|39390|39382.9|39380.5|384
1711476000000|2024-03-26 18:00:00|39387.9|39385.5|39404.4|39402|39409.4|39407|39387.4|39385|514
1711476300000|2024-03-26 18:05:00|39405.4|39403|39398.4|39396|39409.9|39407.5|39397.4|39395|354
1711476600000|2024-03-26 18:10:00|39397.9|39395.5|39400.4|39398|39402.4|39400|39387.9|39385.5|336
1711476900000|2024-03-26 18:15:00|39400.9|39398.5|39411.4|39409|39418.9|39416.5|39400.9|39398.5|392
1711477200000|2024-03-26 18:20:00|39412.4|39410|39397.6|39395.2|39412.9|39410.5|39395.6|39393.2|356
1711477500000|2024-03-26 18:25:00|39396.6|39394.2|39398.6|39396.2|39399.1|39396.7|39391.6|39389.2|315
1711477800000|2024-03-26 18:30:00|39398.1|39395.7|39401.6|39399.2|39407.6|39405.2|39393.6|39391.2|353
1711478100000|2024-03-26 18:35:00|39402.1|39399.7|39387.1|39384.7|39407.6|39405.2|39386.6|39384.2|382
1711478400000|2024-03-26 18:40:00|39387.6|39385.2|39380.6|39378.2|39389.1|39386.7|39376.1|39373.7|500
1711478700000|2024-03-26 18:45:00|39381.1|39378.7|39383.6|39381.2|39386.6|39384.2|39376.6|39374.2|267
1711479000000|2024-03-26 18:50:00|39383.1|39380.7|39394.6|39392.2|39397.6|39395.2|39381.1|39378.7|358
1711479300000|2024-03-26 18:55:00|39395.1|39392.7|39397.6|39395.2|39401.6|39399.2|39393.1|39390.7|596
1711479600000|2024-03-26 19:00:00|39398.1|39395.7|39400.1|39397.7|39407.6|39405.2|39392.6|39390.2|437
1711479900000|2024-03-26 19:05:00|39399.6|39397.2|39412.1|39409.7|39413.6|39411.2|39393.6|39391.2|502
1711480200000|2024-03-26 19:10:00|39412.6|39410.2|39411.1|39408.7|39415.6|39413.2|39408.1|39405.7|510
1711480500000|2024-03-26 19:15:00|39410.6|39408.2|39406.6|39404.2|39418.6|39416.2|39405.6|39403.2|522
1711480800000|2024-03-26 19:20:00|39406.1|39403.7|39400.1|39397.7|39407.6|39405.2|39395.1|39392.7|745
1711481100000|2024-03-26 19:25:00|39399.6|39397.2|39370.1|39367.7|39406.6|39404.2|39356.1|39353.7|1451
1711481400000|2024-03-26 19:30:00|39369.6|39367.2|39341.6|39339.2|39372.1|39369.7|39324.6|39322.2|2117
1711481700000|2024-03-26 19:35:00|39342.1|39339.7|39330.1|39327.7|39342.6|39340.2|39325.6|39323.2|775
1711482000000|2024-03-26 19:40:00|39331|39328.6|39318|39315.6|39354.5|39352.1|39315.5|39313.1|1454
1711482300000|2024-03-26 19:45:00|39317.5|39315.1|39303|39300.6|39329.5|39327.1|39298.5|39296.1|1462
1711482600000|2024-03-26 19:50:00|39296.5|39294.1|39325|39322.6|39329.5|39327.1|39296.5|39294.1|2352
1711482900000|2024-03-26 19:55:00|39325.5|39323.1|39311.5|39309.1|39326|39323.6|39278|39275.6|4487
1711483200000|2024-03-26 20:00:00|39312.7|39307.9|39329.7|39324.9|39335.7|39330.9|39299.7|39294.9|1835
1711483500000|2024-03-26 20:05:00|39329.2|39324.4|39337.7|39332.9|39340.7|39335.9|39329.2|39324.4|490
1711483800000|2024-03-26 20:10:00|39338.2|39333.4|39344.2|39339.4|39346.7|39341.9|39338.2|39333.4|334
1711484100000|2024-03-26 20:15:00|39344.7|39339.9|39356.7|39351.9|39360.2|39355.4|39342.2|39337.4|373
1711484400000|2024-03-26 20:20:00|39357.7|39352.9|39356.2|39351.4|39360.7|39355.9|39356.2|39351.4|269
1711484700000|2024-03-26 20:25:00|39355.7|39350.9|39351.2|39346.4|39356.7|39351.9|39350.7|39345.9|143
1711485000000|2024-03-26 20:30:00|39351.7|39346.9|39350.2|39345.4|39351.7|39346.9|39343.2|39338.4|110
1711485300000|2024-03-26 20:35:00|39350.7|39345.9|39348.7|39343.9|39353.2|39348.4|39348.7|39343.9|72
1711485600000|2024-03-26 20:40:00|39349.2|39344.4|39351.2|39346.4|39351.2|39346.4|39347.7|39342.9|98
1711485900000|2024-03-26 20:45:00|39351.7|39346.9|39346.2|39341.4|39353.7|39348.9|39345.7|39340.9|112
1711486200000|2024-03-26 20:50:00|39345.7|39340.9|39354.2|39349.4|39354.7|39349.9|39343.7|39338.9|128
1711486500000|2024-03-26 20:55:00|39354.7|39349.9|39373.2|39363.4|39376.2|39371.4|39354.2|39349.4|227
1711486800000|2024-03-26 21:00:00|39372.8|39363|39375.3|39365.5|39376.4|39366.6|39371.4|39361.6|0
1711487100000|2024-03-26 21:05:00|39374.2|39364.4|39377.5|39367.7|39377.8|39368|39372.7|39362.9|0
1711487400000|2024-03-26 21:10:00|39377.8|39368|39377|39367.2|39379.6|39369.8|39375.8|39366|0
1711487700000|2024-03-26 21:15:00|39378.2|39368.4|39377.1|39367.3|39379|39369.2|39376.2|39366.4|0
1711488000000|2024-03-26 21:20:00|39378.7|39368.9|39378.4|39368.6|39382.4|39372.6|39377.9|39368.1|0
1711488300000|2024-03-26 21:25:00|39378.2|39368.4|39374.3|39364.5|39378.2|39368.4|39373.8|39364|0
1711488600000|2024-03-26 21:30:00|39373.8|39364|39373.5|39363.7|39374|39364.2|39371.8|39362|0
1711488900000|2024-03-26 21:35:00|39373.2|39363.4|39373.8|39364|39373.8|39364|39371.8|39362|0
1711489200000|2024-03-26 21:40:00|39374.6|39364.8|39376.5|39366.7|39378.2|39368.4|39374.3|39364.5|0
1711489500000|2024-03-26 21:45:00|39375.1|39365.3|39376.8|39367|39376.8|39367|39374.6|39364.8|0
1711489800000|2024-03-26 21:50:00|39377.9|39368.1|39376.8|39367|39378.2|39368.4|39376.8|39367|0
1711490100000|2024-03-26 21:55:00|39377.1|39367.3|39381.2|39371.4|39382.1|39372.3|39376.5|39366.7|0
1711490400000|2024-03-26 22:00:00|39376.2|39376.4|39378.2|39373.4|39382.2|39377.4|39365.2|39360.4|188
1711490700000|2024-03-26 22:05:00|39378.7|39373.9|39375.7|39370.9|39378.7|39373.9|39370.7|39365.9|93
1711491000000|2024-03-26 22:10:00|39375.2|39370.4|39371.7|39366.9|39375.7|39370.9|39365.7|39360.9|75
1711491300000|2024-03-26 22:15:00|39372.7|39367.9|39370.7|39365.9|39372.7|39367.9|39367.7|39362.9|54
1711491600000|2024-03-26 22:20:00|39371.2|39366.4|39371.2|39366.4|39372.2|39367.4|39368.7|39363.9|43
1711491900000|2024-03-26 22:25:00|39370.7|39365.9|39388.2|39383.4|39388.7|39383.9|39370.7|39365.9|100
1711492200000|2024-03-26 22:30:00|39388.7|39383.9|39374.2|39369.4|39388.7|39383.9|39372.7|39367.9|94
1711492500000|2024-03-26 22:35:00|39375.2|39370.4|39372.2|39367.4|39376.2|39371.4|39372.2|39367.4|39
1711492800000|2024-03-26 22:40:00|39372.7|39367.9|39374.2|39369.4|39375.2|39370.4|39368.2|39363.4|49
1711493100000|2024-03-26 22:45:00|39375.2|39370.4|39380.2|39375.4|39385.2|39380.4|39374.7|39369.9|59
1711493400000|2024-03-26 22:50:00|39379.7|39374.9|39383.7|39378.9|39383.7|39378.9|39378.7|39373.9|39
1711493700000|2024-03-26 22:55:00|39383.2|39378.4|39378.7|39373.9|39384.7|39379.9|39377.7|39372.9|54
1711494000000|2024-03-26 23:00:00|39378.2|39373.4|39377.2|39372.4|39378.2|39373.4|39369.7|39364.9|151
1711494300000|2024-03-26 23:05:00|39376.7|39371.9|39380.2|39375.4|39382.2|39377.4|39376.2|39371.4|24
1711494600000|2024-03-26 23:10:00|39380.7|39375.9|39388.2|39383.4|39393.2|39388.4|39379.7|39374.9|66
1711494900000|2024-03-26 23:15:00|39387.7|39382.9|39393.7|39388.9|39394.2|39389.4|39385.2|39380.4|75
1711495200000|2024-03-26 23:20:00|39392.2|39387.4|39392.2|39387.4|39394.7|39389.9|39391.7|39386.9|44
1711495500000|2024-03-26 23:25:00|39392.7|39387.9|39392.2|39387.4|39396.2|39391.4|39392.2|39387.4|50
1711495800000|2024-03-26 23:30:00|39392.7|39387.9|39388.2|39383.4|39392.7|39387.9|39386.2|39381.4|76
1711496100000|2024-03-26 23:35:00|39387.7|39382.9|39385.2|39380.4|39388.7|39383.9|39384.2|39379.4|37
1711496400000|2024-03-26 23:40:00|39385.7|39380.9|39389.2|39384.4|39392.2|39387.4|39384.7|39379.9|37
1711496700000|2024-03-26 23:45:00|39388.7|39383.9|39391.2|39386.4|39393.2|39388.4|39387.2|39382.4|27
1711497000000|2024-03-26 23:50:00|39391.7|39386.9|39395.2|39390.4|39395.2|39390.4|39391.2|39386.4|31
1711497300000|2024-03-26 23:55:00|39394.7|39389.9|39394.7|39389.9|39396.7|39391.9|39392.7|39387.9|32
1711497600000|2024-03-27 00:00:00|39394.2|39389.4|39393.2|39388.4|39395.2|39390.4|39389.2|39384.4|78
1711497900000|2024-03-27 00:05:00|39392.7|39387.9|39395.2|39390.4|39395.7|39390.9|39392.7|39387.9|29
1711498200000|2024-03-27 00:10:00|39395.7|39390.9|39396.7|39391.9|39399.2|39394.4|39393.2|39388.4|40
1711498500000|2024-03-27 00:15:00|39397.7|39392.9|39399.2|39394.4|39399.2|39394.4|39394.7|39389.9|26
1711498800000|2024-03-27 00:20:00|39399.7|39394.9|39401.2|39396.4|39403.7|39398.9|39399.7|39394.9|59
1711499100000|2024-03-27 00:25:00|39400.7|39395.9|39402.7|39397.9|39404.2|39399.4|39400.7|39395.9|21
1711499400000|2024-03-27 00:30:00|39403.2|39398.4|39401.2|39396.4|39403.7|39398.9|39400.7|39395.9|29
1711499700000|2024-03-27 00:35:00|39401.7|39396.9|39403.7|39398.9|39404.7|39399.9|39401.2|39396.4|29
1711500000000|2024-03-27 00:40:00|39403.2|39398.4|39400.2|39395.4|39404.7|39399.9|39399.7|39394.9|64
1711500300000|2024-03-27 00:45:00|39400.7|39395.9|39406.2|39401.4|39406.7|39401.9|39398.7|39393.9|55
1711500600000|2024-03-27 00:50:00|39405.7|39400.9|39405.2|39400.4|39407.7|39402.9|39402.7|39397.9|21
1711500900000|2024-03-27 00:55:00|39404.7|39399.9|39414.6|39409.8|39414.6|39409.8|39404.7|39399.9|45
1711501200000|2024-03-27 01:00:00|39414.1|39409.3|39423.1|39418.3|39426.1|39421.3|39414.1|39409.3|33
1711501500000|2024-03-27 01:05:00|39422.6|39417.8|39422.1|39417.3|39424.1|39419.3|39420.1|39415.3|57
1711501800000|2024-03-27 01:10:00|39422.6|39417.8|39429.1|39424.3|39429.1|39424.3|39422.1|39417.3|57
1711502100000|2024-03-27 01:15:00|39428.6|39423.8|39428.1|39423.3|39431.1|39426.3|39428.1|39423.3|86
1711502400000|2024-03-27 01:20:00|39427.6|39422.8|39423.1|39418.3|39428.1|39423.3|39419.6|39414.8|76
1711502700000|2024-03-27 01:25:00|39423.6|39418.8|39427.1|39422.3|39427.1|39422.3|39423.1|39418.3|31
1711503000000|2024-03-27 01:30:00|39426.6|39421.8|39426.6|39421.8|39429.1|39424.3|39424.6|39419.8|38
1711503300000|2024-03-27 01:35:00|39426.1|39421.3|39422.1|39417.3|39427.6|39422.8|39420.6|39415.8|49
1711503600000|2024-03-27 01:40:00|39422.6|39417.8|39423.1|39418.3|39424.6|39419.8|39419.1|39414.3|47
1711503900000|2024-03-27 01:45:00|39422.1|39417.3|39428.6|39423.8|39429.1|39424.3|39422.1|39417.3|34
1711504200000|2024-03-27 01:50:00|39429.1|39424.3|39430.1|39425.3|39430.1|39425.3|39426.1|39421.3|44
1711504500000|2024-03-27 01:55:00|39430.6|39425.8|39435.6|39430.8|39435.6|39430.8|39430.1|39425.3|57
1711504800000|2024-03-27 02:00:00|39435.1|39430.3|39433.1|39428.3|39436.1|39431.3|39432.1|39427.3|28
1711505100000|2024-03-27 02:05:00|39432.6|39427.8|39430.1|39425.3|39434.1|39429.3|39429.1|39424.3|30
1711505400000|2024-03-27 02:10:00|39429.6|39424.8|39428.6|39423.8|39431.6|39426.8|39427.6|39422.8|19
1711505700000|2024-03-27 02:15:00|39428.1|39423.3|39427.6|39422.8|39431.1|39426.3|39427.1|39422.3|41
1711506000000|2024-03-27 02:20:00|39427.1|39422.3|39430.6|39425.8|39432.1|39427.3|39427.1|39422.3|35
1711506300000|2024-03-27 02:25:00|39430.1|39425.3|39429.6|39424.8|39432.1|39427.3|39428.1|39423.3|23
1711506600000|2024-03-27 02:30:00|39429.1|39424.3|39429.6|39424.8|39433.1|39428.3|39427.6|39422.8|32
1711506900000|2024-03-27 02:35:00|39429.1|39424.3|39430.1|39425.3|39433.1|39428.3|39427.6|39422.8|53
1711507200000|2024-03-27 02:40:00|39429.6|39424.8|39429.1|39424.3|39431.6|39426.8|39427.1|39422.3|23
1711507500000|2024-03-27 02:45:00|39429.6|39424.8|39426.6|39421.8|39430.1|39425.3|39426.6|39421.8|26
1711507800000|2024-03-27 02:50:00|39426.1|39421.3|39427.6|39422.8|39429.1|39424.3|39423.6|39418.8|41
1711508100000|2024-03-27 02:55:00|39428.1|39423.3|39428.1|39423.3|39428.1|39423.3|39426.1|39421.3|34
1711508400000|2024-03-27 03:00:00|39428.6|39423.8|39431.6|39426.8|39432.1|39427.3|39428.1|39423.3|42
1711508700000|2024-03-27 03:05:00|39431.1|39426.3|39435.6|39430.8|39436.1|39431.3|39430.1|39425.3|67
1711509000000|2024-03-27 03:10:00|39436.1|39431.3|39435.1|39430.3|39436.1|39431.3|39432.1|39427.3|38
1711509300000|2024-03-27 03:15:00|39434.6|39429.8|39438.1|39433.3|39438.6|39433.8|39433.6|39428.8|34
1711509600000|2024-03-27 03:20:00|39437.6|39432.8|39439.6|39434.8|39439.6|39434.8|39435.1|39430.3|45
1711509900000|2024-03-27 03:25:00|39439.1|39434.3|39442.1|39437.3|39444.1|39439.3|39439.1|39434.3|66
1711510200000|2024-03-27 03:30:00|39442.6|39437.8|39439.1|39434.3|39442.6|39437.8|39438.1|39433.3|25
1711510500000|2024-03-27 03:35:00|39439.6|39434.8|39438.1|39433.3|39442.1|39437.3|39438.1|39433.3|23
1711510800000|2024-03-27 03:40:00|39437.6|39432.8|39436.6|39431.8|39437.6|39432.8|39434.6|39429.8|14
1711511100000|2024-03-27 03:45:00|39436.1|39431.3|39436.1|39431.3|39438.6|39433.8|39435.6|39430.8|18
1711511400000|2024-03-27 03:50:00|39436.6|39431.8|39436.1|39431.3|39437.1|39432.3|39435.1|39430.3|34
1711511700000|2024-03-27 03:55:00|39436.6|39431.8|39437.6|39432.8|39438.1|39433.3|39436.1|39431.3|28
1711512000000|2024-03-27 04:00:00|39437.1|39432.3|39439.1|39434.3|39439.6|39434.8|39435.6|39430.8|23
1711512300000|2024-03-27 04:05:00|39439.6|39434.8|39443.1|39438.3|39447.1|39442.3|39438.6|39433.8|80
1711512600000|2024-03-27 04:10:00|39444.1|39439.3|39446.1|39441.3|39449.1|39444.3|39444.1|39439.3|70
1711512900000|2024-03-27 04:15:00|39446.6|39441.8|39450.1|39445.3|39451.1|39446.3|39446.1|39441.3|23
1711513200000|2024-03-27 04:20:00|39449.6|39444.8|39450.6|39445.8|39451.1|39446.3|39448.1|39443.3|23
1711513500000|2024-03-27 04:25:00|39451.1|39446.3|39454.1|39449.3|39454.1|39449.3|39450.1|39445.3|40
1711513800000|2024-03-27 04:30:00|39452.6|39447.8|39455.6|39450.8|39457.1|39452.3|39451.6|39446.8|78
1711514100000|2024-03-27 04:35:00|39455.1|39450.3|39461.1|39456.3|39463.6|39458.8|39454.6|39449.8|147
1711514400000|2024-03-27 04:40:00|39460.6|39455.8|39462.1|39457.3|39463.1|39458.3|39460.6|39455.8|26
1711514700000|2024-03-27 04:45:00|39461.6|39456.8|39459.1|39454.3|39463.6|39458.8|39457.1|39452.3|54
1711515000000|2024-03-27 04:50:00|39458.6|39453.8|39463.1|39458.3|39463.1|39458.3|39457.6|39452.8|34
1711515300000|2024-03-27 04:55:00|39462.6|39457.8|39465.6|39460.8|39466.1|39461.3|39462.1|39457.3|35
1711515600000|2024-03-27 05:00:00|39466.1|39461.3|39464.6|39459.8|39470.1|39465.3|39464.1|39459.3|241
1711515900000|2024-03-27 05:05:00|39464.1|39459.3|39467.1|39462.3|39467.1|39462.3|39462.6|39457.8|20
1711516200000|2024-03-27 05:10:00|39466.6|39461.8|39463.6|39458.8|39467.1|39462.3|39462.1|39457.3|40
1711516500000|2024-03-27 05:15:00|39464.1|39459.3|39468.1|39463.3|39468.1|39463.3|39463.1|39458.3|30
1711516800000|2024-03-27 05:20:00|39468.6|39463.8|39468.1|39463.3|39469.6|39464.8|39466.1|39461.3|31
1711517100000|2024-03-27 05:25:00|39468.6|39463.8|39466.1|39461.3|39469.1|39464.3|39464.1|39459.3|48
1711517400000|2024-03-27 05:30:00|39465.6|39460.8|39463.1|39458.3|39468.1|39463.3|39463.1|39458.3|30
1711517700000|2024-03-27 05:35:00|39462.1|39457.3|39466.6|39461.8|39466.6|39461.8|39462.1|39457.3|26
1711518000000|2024-03-27 05:40:00|39467.1|39462.3|39481.6|39476.8|39484.1|39479.3|39467.1|39462.3|232
1711518300000|2024-03-27 05:45:00|39481.1|39476.3|39488.1|39483.3|39491.1|39486.3|39481.1|39476.3|149
1711518600000|2024-03-27 05:50:00|39488.6|39483.8|39479.6|39474.8|39489.6|39484.8|39478.1|39473.3|65
1711518900000|2024-03-27 05:55:00|39480.1|39475.3|39473.1|39468.3|39481.1|39476.3|39472.6|39467.8|62
1711519200000|2024-03-27 06:00:00|39472.5|39468.9|39474|39470.4|39475.5|39471.9|39467.5|39463.9|114
1711519500000|2024-03-27 06:05:00|39474.5|39470.9|39469.5|39465.9|39476|39472.4|39468.5|39464.9|38
1711519800000|2024-03-27 06:10:00|39470|39466.4|39471.5|39467.9|39477|39473.4|39469.5|39465.9|75
1711520100000|2024-03-27 06:15:00|39472|39468.4|39467.5|39463.9|39474.5|39470.9|39467.5|39463.9|47
1711520400000|2024-03-27 06:20:00|39468|39464.4|39467.5|39463.9|39470|39466.4|39466.5|39462.9|47
1711520700000|2024-03-27 06:25:00|39468|39464.4|39469.5|39465.9|39472|39468.4|39467|39463.4|15
1711521000000|2024-03-27 06:30:00|39470|39466.4|39461.5|39457.9|39471|39467.4|39460.5|39456.9|212
1711521300000|2024-03-27 06:35:00|39462|39458.4|39468.5|39464.9|39468.5|39464.9|39461|39457.4|87
1711521600000|2024-03-27 06:40:00|39469|39465.4|39464|39460.4|39470|39466.4|39460|39456.4|84
1711521900000|2024-03-27 06:45:00|39464.5|39460.9|39470.5|39466.9|39471.5|39467.9|39462.5|39458.9|99
1711522200000|2024-03-27 06:50:00|39470|39466.4|39463|39459.4|39470|39466.4|39462|39458.4|96
1711522500000|2024-03-27 06:55:00|39462.5|39458.9|39455.5|39451.9|39466|39462.4|39455.5|39451.9|85
1711522800000|2024-03-27 07:00:00|39454.5|39450.9|39443.5|39439.9|39460.5|39456.9|39443.5|39439.9|256
1711523100000|2024-03-27 07:05:00|39443|39439.4|39445|39441.4|39445.5|39441.9|39439.5|39435.9|151
1711523400000|2024-03-27 07:10:00|39445.5|39441.9|39442|39438.4|39447.5|39443.9|39440.5|39436.9|146
1711523700000|2024-03-27 07:15:00|39442.5|39438.9|39441.5|39437.9|39446.5|39442.9|39441|39437.4|150
1711524000000|2024-03-27 07:20:00|39441|39437.4|39447|39443.4|39447.5|39443.9|39439|39435.4|119
1711524300000|2024-03-27 07:25:00|39446.5|39442.9|39447.5|39443.9|39451.5|39447.9|39445.5|39441.9|107
1711524600000|2024-03-27 07:30:00|39447|39443.4|39439|39435.4|39450.5|39446.9|39436.5|39432.9|134
1711524900000|2024-03-27 07:35:00|39438.5|39434.9|39440|39436.4|39445|39441.4|39437.5|39433.9|80
1711525200000|2024-03-27 07:40:00|39439.5|39435.9|39440|39436.4|39443|39439.4|39439|39435.4|65
1711525500000|2024-03-27 07:45:00|39439.5|39435.9|39437|39433.4|39445.5|39441.9|39437|39433.4|94
1711525800000|2024-03-27 07:50:00|39436.5|39432.9|39439.5|39435.9|39439.5|39435.9|39433.5|39429.9|56
1711526100000|2024-03-27 07:55:00|39440|39436.4|39430.5|39426.9|39440|39436.4|39430.5|39426.9|223
1711526400000|2024-03-27 08:00:00|39431|39427.4|39436.5|39432.9|39447|39443.4|39431|39427.4|373
1711526700000|2024-03-27 08:05:00|39440|39436.4|39449.5|39445.9|39451.5|39447.9|39434|39430.4|237
1711527000000|2024-03-27 08:10:00|39450|39446.4|39434|39430.4|39451|39447.4|39432.5|39428.9|237
1711527300000|2024-03-27 08:15:00|39434.5|39430.9|39443.5|39439.9|39446|39442.4|39434|39430.4|175
1711527600000|2024-03-27 08:20:00|39444|39440.4|39452|39448.4|39453|39449.4|39439.5|39435.9|407
1711527900000|2024-03-27 08:25:00|39451.5|39447.9|39445|39441.4|39460.5|39456.9|39445|39441.4|326
1711528200000|2024-03-27 08:30:00|39445.5|39441.9|39445.5|39441.9|39455.5|39451.9|39444|39440.4|268
1711528500000|2024-03-27 08:35:00|39445|39441.4|39444|39440.4|39449.5|39445.9|39440|39436.4|112
1711528800000|2024-03-27 08:40:00|39444.5|39440.9|39453|39449.4|39454|39450.4|39440|39436.4|139
1711529100000|2024-03-27 08:45:00|39453.5|39449.9|39459|39455.4|39460|39456.4|39448.5|39444.9|142
1711529400000|2024-03-27 08:50:00|39458.5|39454.9|39455|39451.4|39461|39457.4|39454|39450.4|53
1711529700000|2024-03-27 08:55:00|39455.5|39451.9|39444.5|39440.9|39459.5|39455.9|39442|39438.4|208
1711530000000|2024-03-27 09:00:00|39445|39441.4|39466|39462.4|39467.5|39463.9|39444.5|39440.9|248
1711530300000|2024-03-27 09:05:00|39467.5|39463.9|39469.5|39465.9|39469.5|39465.9|39454|39450.4|219
1711530600000|2024-03-27 09:10:00|39470|39466.4|39461|39457.4|39472.5|39468.9|39460.5|39456.9|139
1711530900000|2024-03-27 09:15:00|39460.5|39456.9|39464.5|39460.9|39467.5|39463.9|39460.5|39456.9|108
1711531200000|2024-03-27 09:20:00|39465|39461.4|39457|39453.4|39466.5|39462.9|39455.5|39451.9|89
1711531500000|2024-03-27 09:25:00|39457.5|39453.9|39452.5|39448.9|39462|39458.4|39451.5|39447.9|52
1711531800000|2024-03-27 09:30:00|39453|39449.4|39454|39450.4|39459.5|39455.9|39452|39448.4|87
1711532100000|2024-03-27 09:35:00|39454.5|39450.9|39455.5|39451.9|39462.5|39458.9|39452|39448.4|151
1711532400000|2024-03-27 09:40:00|39456|39452.4|39470|39466.4|39472.5|39468.9|39455|39451.4|230
1711532700000|2024-03-27 09:45:00|39470.5|39466.9|39471|39467.4|39475.5|39471.9|39468.5|39464.9|117
1711533000000|2024-03-27 09:50:00|39470.5|39466.9|39480.5|39476.9|39485.5|39481.9|39469.5|39465.9|162
1711533300000|2024-03-27 09:55:00|39480|39476.4|39470.5|39466.9|39481|39477.4|39470|39466.4|104
1711533600000|2024-03-27 10:00:00|39470|39466.4|39476.5|39472.9|39477.5|39473.9|39468.5|39464.9|150
1711533900000|2024-03-27 10:05:00|39477|39473.4|39461|39457.4|39477|39473.4|39461|39457.4|107
1711534200000|2024-03-27 10:10:00|39460.5|39456.9|39462|39458.4|39464.5|39460.9|39459|39455.4|89
1711534500000|2024-03-27 10:15:00|39461.5|39457.9|39475.5|39471.9|39479|39475.4|39460|39456.4|159
1711534800000|2024-03-27 10:20:00|39475|39471.4|39481|39477.4|39490|39486.4|39475|39471.4|334
1711535100000|2024-03-27 10:25:00|39481.5|39477.9|39482|39478.4|39485.5|39481.9|39479|39475.4|90
1711535400000|2024-03-27 10:30:00|39482.5|39478.9|39485|39481.4|39488.5|39484.9|39481.5|39477.9|119
1711535700000|2024-03-27 10:35:00|39484.5|39480.9|39482.5|39478.9|39488.5|39484.9|39482.5|39478.9|94
1711536000000|2024-03-27 10:40:00|39482|39478.4|39486|39482.4|39486|39482.4|39479|39475.4|149
1711536300000|2024-03-27 10:45:00|39486.5|39482.9|39492|39488.4|39493.5|39489.9|39483.5|39479.9|141
1711536600000|2024-03-27 10:50:00|39492.5|39488.9|39488|39484.4|39497|39493.4|39487|39483.4|141
1711536900000|2024-03-27 10:55:00|39488.5|39484.9|39495|39491.4|39495.5|39491.9|39488.5|39484.9|122
1711537200000|2024-03-27 11:00:00|39495.5|39491.9|39493.5|39489.9|39501.5|39497.9|39490.5|39486.9|247
1711537500000|2024-03-27 11:05:00|39492.5|39488.9|39493|39489.4|39494.5|39490.9|39489.5|39485.9|108
1711537800000|2024-03-27 11:10:00|39492.5|39488.9|39497|39493.4|39499.5|39495.9|39492.5|39488.9|73
1711538100000|2024-03-27 11:15:00|39496.5|39492.9|39503.5|39499.9|39508.5|39504.9|39495|39491.4|188
1711538400000|2024-03-27 11:20:00|39504|39500.4|39501.5|39497.9|39507|39503.4|39500.5|39496.9|107
1711538700000|2024-03-27 11:25:00|39501|39497.4|39502.5|39498.9|39505.5|39501.9|39499.5|39495.9|105
1711539000000|2024-03-27 11:30:00|39503|39499.4|39507|39503.4|39507.5|39503.9|39502|39498.4|88
1711539300000|2024-03-27 11:35:00|39507.5|39503.9|39499|39495.4|39510.5|39506.9|39497.5|39493.9|191
1711539600000|2024-03-27 11:40:00|39499.5|39495.9|39492.5|39488.9|39499.5|39495.9|39492.5|39488.9|140
1711539900000|2024-03-27 11:45:00|39494|39490.4|39501|39497.4|39501.5|39497.9|39492.5|39488.9|101
1711540200000|2024-03-27 11:50:00|39501.5|39497.9|39489|39485.4|39505|39501.4|39488|39484.4|166
1711540500000|2024-03-27 11:55:00|39488.5|39484.9|39487.5|39483.9|39490.5|39486.9|39485|39481.4|152
1711540800000|2024-03-27 12:00:00|39488|39484.4|39476|39472.4|39490.5|39486.9|39475|39471.4|357
1711541100000|2024-03-27 12:05:00|39475.5|39471.9|39483|39479.4|39490|39486.4|39474.5|39470.9|119
1711541400000|2024-03-27 12:10:00|39483.5|39479.9|39480.5|39476.9|39487.5|39483.9|39477.5|39473.9|115
1711541700000|2024-03-27 12:15:00|39480|39476.4|39474.5|39470.9|39483.5|39479.9|39472.5|39468.9|119
1711542000000|2024-03-27 12:20:00|39473.5|39469.9|39474|39470.4|39478|39474.4|39469.5|39465.9|192
1711542300000|2024-03-27 12:25:00|39473.5|39469.9|39464|39460.4|39474|39470.4|39460|39456.4|211
1711542600000|2024-03-27 12:30:00|39464.5|39460.9|39480|39476.4|39480.5|39476.9|39464|39460.4|198
1711542900000|2024-03-27 12:35:00|39480.5|39476.9|39498.5|39494.9|39499|39495.4|39480.5|39476.9|325
1711543200000|2024-03-27 12:40:00|39499|39495.4|39490.5|39486.9|39503.5|39499.9|39488|39484.4|257
1711543500000|2024-03-27 12:45:00|39491|39487.4|39489|39485.4|39494.5|39490.9|39485.5|39481.9|373
1711543800000|2024-03-27 12:50:00|39489.5|39485.9|39493.5|39489.9|39496|39492.4|39487.5|39483.9|281
1711544100000|2024-03-27 12:55:00|39494|39490.4|39493.5|39489.9|39501.5|39497.9|39492|39488.4|251
1711544400000|2024-03-27 13:00:00|39493|39489.4|39498.5|39494.9|39501.5|39497.9|39491|39487.4|342
1711544700000|2024-03-27 13:05:00|39497|39493.4|39496|39492.4|39501.5|39497.9|39488.5|39484.9|229
1711545000000|2024-03-27 13:10:00|39495.5|39491.9|39490|39486.4|39496.5|39492.9|39487|39483.4|275
1711545300000|2024-03-27 13:15:00|39490.5|39486.9|39490|39486.4|39496.5|39492.9|39485.5|39481.9|270
1711545600000|2024-03-27 13:20:00|39489.5|39485.9|39503.5|39499.9|39507.5|39503.9|39489.5|39485.9|315
1711545900000|2024-03-27 13:25:00|39503|39499.4|39523.5|39519.9|39533.5|39529.9|39503|39499.4|1006
1711546200000|2024-03-27 13:30:00|39522.9|39520.5|39576.9|39574.5|39587.9|39585.5|39515.4|39513|6260
1711546500000|2024-03-27 13:35:00|39575.9|39573.5|39596.9|39594.5|39612.4|39610|39567.9|39565.5|3372
1711546800000|2024-03-27 13:40:00|39599.9|39597.5|39607.9|39605.5|39618.9|39616.5|39583.9|39581.5|2465
1711547100000|2024-03-27 13:45:00|39606.9|39604.5|39622.9|39620.5|39627.4|39625|39591.9|39589.5|2147
1711547400000|2024-03-27 13:50:00|39623.4|39621|39593.3|39590.9|39626.9|39624.5|39585.3|39582.9|2262
1711547700000|2024-03-27 13:55:00|39592.8|39590.4|39608.6|39606.2|39614.6|39612.2|39588.6|39586.2|1663
1711548000000|2024-03-27 14:00:00|39609.1|39606.7|39566.6|39564.2|39610.6|39608.2|39551.1|39548.7|2867
1711548300000|2024-03-27 14:05:00|39567.6|39565.2|39564.1|39561.7|39571.6|39569.2|39546.6|39544.2|1549
1711548600000|2024-03-27 14:10:00|39564.6|39562.2|39550.6|39548.2|39570.6|39568.2|39530.6|39528.2|2163
1711548900000|2024-03-27 14:15:00|39551.1|39548.7|39554.6|39552.2|39561.6|39559.2|39540.1|39537.7|1564
1711549200000|2024-03-27 14:20:00|39555.1|39552.7|39505.1|39502.7|39555.6|39553.2|39498.6|39496.2|2480
1711549500000|2024-03-27 14:25:00|39505.6|39503.2|39514.1|39511.7|39521.1|39518.7|39502.6|39500.2|1250
1711549800000|2024-03-27 14:30:00|39513.6|39511.2|39529.6|39527.2|39540.6|39538.2|39510.6|39508.2|1401
1711550100000|2024-03-27 14:35:00|39530.6|39528.2|39535.1|39532.7|39544.6|39542.2|39526.6|39524.2|735
1711550400000|2024-03-27 14:40:00|39534.6|39532.2|39527.6|39525.2|39552.6|39550.2|39519.6|39517.2|1356
1711550700000|2024-03-27 14:45:00|39526.6|39524.2|39510.6|39508.2|39530.6|39528.2|39508.1|39505.7|897
1711551000000|2024-03-27 14:50:00|39510.1|39507.7|39516.6|39514.2|39518.6|39516.2|39500.6|39498.2|1087
1711551300000|2024-03-27 14:55:00|39516.1|39513.7|39500.6|39498.2|39517.6|39515.2|39494.6|39492.2|963
1711551600000|2024-03-27 15:00:00|39499.6|39497.2|39519.2|39516.8|39520.7|39518.3|39492.6|39490.2|1150
1711551900000|2024-03-27 15:05:00|39518.7|39516.3|39523.2|39520.8|39527.7|39525.3|39506.2|39503.8|692
1711552200000|2024-03-27 15:10:00|39524.2|39521.8|39518.2|39515.8|39526.7|39524.3|39506.2|39503.8|555
1711552500000|2024-03-27 15:15:00|39518.7|39516.3|39522.2|39519.8|39530.2|39527.8|39510.7|39508.3|796
1711552800000|2024-03-27 15:20:00|39521.2|39518.8|39511.7|39509.3|39521.2|39518.8|39508.7|39506.3|686
1711553100000|2024-03-27 15:25:00|39512.2|39509.8|39512.2|39509.8|39524.2|39521.8|39511.2|39508.8|522
1711553400000|2024-03-27 15:30:00|39512.7|39510.3|39504.7|39502.3|39517.2|39514.8|39498.2|39495.8|1366
1711553700000|2024-03-27 15:35:00|39504.2|39501.8|39514.7|39512.3|39524.2|39521.8|39501.7|39499.3|746
1711554000000|2024-03-27 15:40:00|39514|39511.6|39528|39525.6|39533.5|39531.1|39505|39502.6|736
1711554300000|2024-03-27 15:45:00|39528.5|39526.1|39534.5|39532.1|39538.5|39536.1|39517.5|39515.1|819
1711554600000|2024-03-27 15:50:00|39535|39532.6|39521.5|39519.1|39536.5|39534.1|39515|39512.6|570
1711554900000|2024-03-27 15:55:00|39522|39519.6|39493.5|39491.1|39527.5|39525.1|39492.5|39490.1|855
1711555200000|2024-03-27 16:00:00|39493|39490.6|39472.5|39470.1|39496.5|39494.1|39472.5|39470.1|1447
1711555500000|2024-03-27 16:05:00|39471.5|39469.1|39468|39465.6|39481.5|39479.1|39466.5|39464.1|657
1711555800000|2024-03-27 16:10:00|39468.5|39466.1|39466.5|39464.1|39479|39476.6|39460|39457.6|636
1711556100000|2024-03-27 16:15:00|39467|39464.6|39474|39471.6|39479.5|39477.1|39461.5|39459.1|499
1711556400000|2024-03-27 16:20:00|39474.5|39472.1|39491|39488.6|39491.5|39489.1|39471.5|39469.1|444
1711556700000|2024-03-27 16:25:00|39490.5|39488.1|39504|39501.6|39504.5|39502.1|39489.5|39487.1|786
1711557000000|2024-03-27 16:30:00|39504.5|39502.1|39528|39525.6|39531.5|39529.1|39502.5|39500.1|1165
1711557300000|2024-03-27 16:35:00|39528.5|39526.1|39525.5|39523.1|39536|39533.6|39520.5|39518.1|667
1711557600000|2024-03-27 16:40:00|39526.5|39524.1|39546.5|39544.1|39547|39544.6|39526.5|39524.1|750
1711557900000|2024-03-27 16:45:00|39548|39545.6|39548.5|39546.1|39552|39549.6|39531.5|39529.1|612
1711558200000|2024-03-27 16:50:00|39549|39546.6|39564.5|39562.1|39565.5|39563.1|39546.5|39544.1|981
1711558500000|2024-03-27 16:55:00|39563.5|39561.1|39567.5|39565.1|39571.5|39569.1|39556.5|39554.1|623
1711558800000|2024-03-27 17:00:00|39568|39565.6|39577.5|39575.1|39588|39585.6|39560|39557.6|1450
1711559100000|2024-03-27 17:05:00|39579.5|39577.1|39558|39555.6|39579.5|39577.1|39556.5|39554.1|708
1711559400000|2024-03-27 17:10:00|39558.5|39556.1|39555|39552.6|39560|39557.6|39540.5|39538.1|752
1711559700000|2024-03-27 17:15:00|39554.5|39552.1|39570|39567.6|39571.5|39569.1|39549.5|39547.1|607
1711560000000|2024-03-27 17:20:00|39570.5|39568.1|39575.5|39573.1|39583|39580.6|39568|39565.6|607
1711560300000|2024-03-27 17:25:00|39576.5|39574.1|39574.5|39572.1|39584|39581.6|39570|39567.6|540
1711560600000|2024-03-27 17:30:00|39575|39572.6|39574|39571.6|39579.5|39577.1|39567.5|39565.1|505
1711560900000|2024-03-27 17:35:00|39574.5|39572.1|39565.5|39563.1|39576.5|39574.1|39563.5|39561.1|372
1711561200000|2024-03-27 17:40:00|39564.5|39562.1|39556.5|39554.1|39569|39566.6|39549.5|39547.1|457
1711561500000|2024-03-27 17:45:00|39557.5|39555.1|39554.5|39552.1|39563.5|39561.1|39550.5|39548.1|363
1711561800000|2024-03-27 17:50:00|39555.5|39553.1|39545.5|39543.1|39555.5|39553.1|39538.5|39536.1|516
1711562100000|2024-03-27 17:55:00|39546|39543.6|39544.5|39542.1|39551.5|39549.1|39541.5|39539.1|373
1711562400000|2024-03-27 18:00:00|39544|39541.6|39547.5|39545.1|39551.5|39549.1|39538.5|39536.1|375
1711562700000|2024-03-27 18:05:00|39548|39545.6|39556|39553.6|39558.5|39556.1|39543.5|39541.1|323
1711563000000|2024-03-27 18:10:00|39555.5|39553.1|39567.5|39565.1|39567.5|39565.1|39548.5|39546.1|511
1711563300000|2024-03-27 18:15:00|39568|39565.6|39579|39576.6|39590.5|39588.1|39563.5|39561.1|951
1711563600000|2024-03-27 18:20:00|39579.5|39577.1|39584|39581.6|39598.5|39596.1|39574.5|39572.1|785
1711563900000|2024-03-27 18:25:00|39584.5|39582.1|39604.5|39602.1|39606.5|39604.1|39583|39580.6|761
1711564200000|2024-03-27 18:30:00|39606.5|39604.1|39605.5|39603.1|39628.5|39626.1|39603.5|39601.1|2031
1711564500000|2024-03-27 18:35:00|39605|39602.6|39598|39595.6|39605.5|39603.1|39594.5|39592.1|938
1711564800000|2024-03-27 18:40:00|39598.5|39596.1|39601|39598.6|39609|39606.6|39595.5|39593.1|550
1711565100000|2024-03-27 18:45:00|39600.5|39598.1|39587.5|39585.1|39602.5|39600.1|39586.5|39584.1|617
1711565400000|2024-03-27 18:50:00|39587|39584.6|39582|39579.6|39595.5|39593.1|39579.5|39577.1|551
1711565700000|2024-03-27 18:55:00|39582.5|39580.1|39589|39586.6|39590|39587.6|39574.5|39572.1|469
1711566000000|2024-03-27 19:00:00|39588|39585.6|39602.5|39600.1|39610|39607.6|39586.5|39584.1|626
1711566300000|2024-03-27 19:05:00|39603.5|39601.1|39595.5|39593.1|39616.5|39614.1|39594.5|39592.1|650
1711566600000|2024-03-27 19:10:00|39596|39593.6|39583.5|39581.1|39599|39596.6|39569|39566.6|1096
1711566900000|2024-03-27 19:15:00|39584|39581.6|39583|39580.6|39589.5|39587.1|39572.5|39570.1|801
1711567200000|2024-03-27 19:20:00|39583.5|39581.1|39620.5|39618.1|39620.5|39618.1|39576.5|39574.1|1249
1711567500000|2024-03-27 19:25:00|39621.5|39619.1|39642.5|39640.1|39655.5|39653.1|39608.5|39606.1|2086
1711567800000|2024-03-27 19:30:00|39643|39640.6|39650.5|39648.1|39663.5|39661.1|39634|39631.6|2018
1711568100000|2024-03-27 19:35:00|39650|39647.6|39715.5|39713.1|39721.5|39719.1|39649.5|39647.1|2920
1711568400000|2024-03-27 19:40:00|39715|39712.6|39747.5|39745.1|39752.5|39750.1|39713|39710.6|2854
1711568700000|2024-03-27 19:45:00|39747|39744.6|39735|39732.6|39753|39750.6|39721.5|39719.1|3115
1711569000000|2024-03-27 19:50:00|39734.5|39732.1|39770.5|39768.1|39781|39778.6|39727.5|39725.1|3813
1711569300000|2024-03-27 19:55:00|39770|39767.6|39783.5|39781.1|39787|39784.6|39756.5|39754.1|5161
1711569600000|2024-03-27 20:00:00|39784.7|39779.9|39797.7|39792.9|39812.7|39807.9|39780.7|39775.9|2524
1711569900000|2024-03-27 20:05:00|39799.2|39794.4|39798.7|39793.9|39802.7|39797.9|39790.7|39785.9|843
1711570200000|2024-03-27 20:10:00|39798.2|39793.4|39799.2|39794.4|39809.7|39804.9|39796.2|39791.4|436
1711570500000|2024-03-27 20:15:00|39799.7|39794.9|39815.2|39810.4|39817.2|39812.4|39799.7|39794.9|493
1711570800000|2024-03-27 20:20:00|39815.7|39810.9|39813.2|39808.4|39817.2|39812.4|39811.7|39806.9|194
1711571100000|2024-03-27 20:25:00|39813.7|39808.9|39810.2|39805.4|39814.2|39809.4|39807.7|39802.9|183
1711571400000|2024-03-27 20:30:00|39809.7|39804.9|39810.2|39805.4|39811.7|39806.9|39806.2|39801.4|190
1711571700000|2024-03-27 20:35:00|39809.7|39804.9|39809.7|39804.9|39811.2|39806.4|39807.7|39802.9|99
1711572000000|2024-03-27 20:40:00|39810.2|39805.4|39803.7|39798.9|39816.2|39811.4|39803.2|39798.4|342
1711572300000|2024-03-27 20:45:00|39802.7|39797.9|39804.7|39799.9|39805.2|39800.4|39799.7|39794.9|303
1711572600000|2024-03-27 20:50:00|39804.2|39799.4|39792.2|39787.4|39804.7|39799.9|39791.7|39786.9|296
1711572900000|2024-03-27 20:55:00|39792.7|39787.9|39786.8|39777|39792.7|39787.9|39778.2|39773.4|351
1711573200000|2024-03-27 21:00:00|39770.5|39760.7|39777.2|39767.4|39777.2|39767.4|39766.8|39757|0
1711573500000|2024-03-27 21:05:00|39777.3|39767.5|39777.1|39767.3|39778.2|39768.4|39775|39765.2|0
1711573800000|2024-03-27 21:10:00|39776.8|39767|39777.6|39767.8|39777.9|39768.1|39776.5|39766.7|0
1711574100000|2024-03-27 21:15:00|39788.4|39778.6|39788.7|39778.9|39788.7|39778.9|39787.1|39777.3|0
1711574400000|2024-03-27 21:20:00|39788.1|39778.3|39788.4|39778.6|39788.7|39778.9|39787.9|39778.1|0
1711574700000|2024-03-27 21:25:00|39787.9|39778.1|39788.7|39778.9|39788.7|39778.9|39786.5|39776.7|0
1711575000000|2024-03-27 21:30:00|39774|39764.2|39775.1|39765.3|39775.1|39765.3|39774|39764.2|0
1711575300000|2024-03-27 21:35:00|39775.6|39765.8|39776.1|39766.3|39777.5|39767.7|39774.8|39765|0
1711575600000|2024-03-27 21:40:00|39775.8|39766|39764.8|39755|39775.8|39766|39762.6|39752.8|0
1711575900000|2024-03-27 21:45:00|39767.4|39757.6|39766.8|39757|39768.5|39758.7|39763.1|39753.3|0
1711576200000|2024-03-27 21:50:00|39767.6|39757.8|39770|39760.2|39770|39760.2|39767.6|39757.8|0
1711576500000|2024-03-27 21:55:00|39769.2|39759.4|39772.5|39762.7|39772.5|39762.7|39769.2|39759.4|0
1711576800000|2024-03-27 22:00:00|39785.6|39775.8|39762.2|39757.4|39785.6|39775.8|39725.2|39720.4|666
1711577100000|2024-03-27 22:05:00|39761.7|39756.9|39760.2|39755.4|39764.7|39759.9|39735.2|39730.4|307
1711577400000|2024-03-27 22:10:00|39759.7|39754.9|39744.7|39739.9|39759.7|39754.9|39739.7|39734.9|198
1711577700000|2024-03-27 22:15:00|39745.2|39740.4|39753.2|39748.4|39762.2|39757.4|39745.2|39740.4|94
1711578000000|2024-03-27 22:20:00|39753.7|39748.9|39750.7|39745.9|39756.2|39751.4|39745.2|39740.4|110
1711578300000|2024-03-27 22:25:00|39751.2|39746.4|39754.7|39749.9|39756.2|39751.4|39749.7|39744.9|70
1711578600000|2024-03-27 22:30:00|39753.7|39748.9|39759.2|39754.4|39762.2|39757.4|39753.2|39748.4|72
1711578900000|2024-03-27 22:35:00|39758.7|39753.9|39751.2|39746.4|39758.7|39753.9|39750.2|39745.4|33
1711579200000|2024-03-27 22:40:00|39751.7|39746.9|39749.2|39744.4|39755.2|39750.4|39748.7|39743.9|56
1711579500000|2024-03-27 22:45:00|39749.7|39744.9|39746.2|39741.4|39753.2|39748.4|39743.2|39738.4|86
1711579800000|2024-03-27 22:50:00|39745.7|39740.9|39753.2|39748.4|39753.7|39748.9|39743.2|39738.4|72
1711580100000|2024-03-27 22:55:00|39752.7|39747.9|39750.2|39745.4|39753.7|39748.9|39745.7|39740.9|52
1711580400000|2024-03-27 23:00:00|39750.7|39745.9|39755.2|39750.4|39756.2|39751.4|39747.7|39742.9|121
1711580700000|2024-03-27 23:05:00|39754.7|39749.9|39754.7|39749.9|39758.2|39753.4|39751.2|39746.4|108
1711581000000|2024-03-27 23:10:00|39755.7|39750.9|39757.7|39752.9|39761.2|39756.4|39752.7|39747.9|101
1711581300000|2024-03-27 23:15:00|39758.2|39753.4|39756.2|39751.4|39759.7|39754.9|39752.7|39747.9|106
1711581600000|2024-03-27 23:20:00|39756.7|39751.9|39757.7|39752.9|39758.2|39753.4|39753.7|39748.9|70
1711581900000|2024-03-27 23:25:00|39757.2|39752.4|39755.2|39750.4|39758.7|39753.9|39754.2|39749.4|63
1711582200000|2024-03-27 23:30:00|39755.7|39750.9|39748.2|39743.4|39755.7|39750.9|39748.2|39743.4|55
1711582500000|2024-03-27 23:35:00|39748.7|39743.9|39746.7|39741.9|39748.7|39743.9|39745.7|39740.9|45
1711582800000|2024-03-27 23:40:00|39747.2|39742.4|39747.2|39742.4|39749.7|39744.9|39746.7|39741.9|50
1711583100000|2024-03-27 23:45:00|39747.7|39742.9|39746.7|39741.9|39748.7|39743.9|39742.7|39737.9|54
1711583400000|2024-03-27 23:50:00|39745.7|39740.9|39740.7|39735.9|39746.7|39741.9|39737.2|39732.4|91
1711583700000|2024-03-27 23:55:00|39741.2|39736.4|39742.7|39737.9|39742.7|39737.9|39739.7|39734.9|49
1711584000000|2024-03-28 00:00:00|39743.2|39738.4|39750.2|39745.4|39751.2|39746.4|39741.2|39736.4|94
1711584300000|2024-03-28 00:05:00|39749.7|39744.9|39752.2|39747.4|39754.7|39749.9|39749.7|39744.9|86
1711584600000|2024-03-28 00:10:00|39752.7|39747.9|39753.2|39748.4|39755.7|39750.9|39748.7|39743.9|79
1711584900000|2024-03-28 00:15:00|39752.7|39747.9|39753.7|39748.9|39755.7|39750.9|39751.2|39746.4|69
1711585200000|2024-03-28 00:20:00|39753.2|39748.4|39760.2|39755.4|39760.7|39755.9|39751.7|39746.9|95
1711585500000|2024-03-28 00:25:00|39759.7|39754.9|39765.2|39760.4|39767.2|39762.4|39759.7|39754.9|89
1711585800000|2024-03-28 00:30:00|39765.7|39760.9|39764.7|39759.9|39771.7|39766.9|39763.7|39758.9|140
1711586100000|2024-03-28 00:35:00|39763.7|39758.9|39761.2|39756.4|39765.2|39760.4|39757.7|39752.9|108
1711586400000|2024-03-28 00:40:00|39760.7|39755.9|39761.2|39756.4|39763.7|39758.9|39758.7|39753.9|75
1711586700000|2024-03-28 00:45:00|39761.7|39756.9|39760.7|39755.9|39762.7|39757.9|39759.7|39754.9|39
1711587000000|2024-03-28 00:50:00|39761.2|39756.4|39764.7|39759.9|39764.7|39759.9|39760.7|39755.9|59
1711587300000|2024-03-28 00:55:00|39763.7|39758.9|39767.7|39762.9|39767.7|39762.9|39763.2|39758.4|42
1711587600000|2024-03-28 01:00:00|39767.2|39762.4|39767.2|39762.4|39769.7|39764.9|39765.7|39760.9|93
1711587900000|2024-03-28 01:05:00|39766.7|39761.9|39757.7|39752.9|39766.7|39761.9|39756.7|39751.9|94
1711588200000|2024-03-28 01:10:00|39757.2|39752.4|39760.2|39755.4|39760.7|39755.9|39755.7|39750.9|133
1711588500000|2024-03-28 01:15:00|39759.7|39754.9|39759.2|39754.4|39760.2|39755.4|39756.7|39751.9|67
1711588800000|2024-03-28 01:20:00|39759.7|39754.9|39761.2|39756.4|39765.7|39760.9|39757.7|39752.9|62
1711589100000|2024-03-28 01:25:00|39761.7|39756.9|39760.2|39755.4|39762.7|39757.9|39755.2|39750.4|69
1711589400000|2024-03-28 01:30:00|39760.7|39755.9|39755.7|39750.9|39762.7|39757.9|39753.7|39748.9|45
1711589700000|2024-03-28 01:35:00|39756.2|39751.4|39755.7|39750.9|39758.7|39753.9|39753.7|39748.9|53
1711590000000|2024-03-28 01:40:00|39756.2|39751.4|39753.7|39748.9|39757.2|39752.4|39751.2|39746.4|73
1711590300000|2024-03-28 01:45:00|39753.2|39748.4|39755.2|39750.4|39756.7|39751.9|39752.2|39747.4|69
1711590600000|2024-03-28 01:50:00|39754.7|39749.9|39753.7|39748.9|39755.2|39750.4|39750.7|39745.9|39
1711590900000|2024-03-28 01:55:00|39753.2|39748.4|39751.7|39746.9|39754.7|39749.9|39750.7|39745.9|31
1711591200000|2024-03-28 02:00:00|39751.2|39746.4|39754.7|39749.9|39756.2|39751.4|39751.2|39746.4|35
1711591500000|2024-03-28 02:05:00|39754.2|39749.4|39753.2|39748.4|39756.7|39751.9|39752.2|39747.4|25
1711591800000|2024-03-28 02:10:00|39753.7|39748.9|39756.2|39751.4|39757.2|39752.4|39752.2|39747.4|49
1711592100000|2024-03-28 02:15:00|39755.7|39750.9|39754.7|39749.9|39756.2|39751.4|39752.7|39747.9|65
1711592400000|2024-03-28 02:20:00|39755.2|39750.4|39752.7|39747.9|39755.7|39750.9|39751.7|39746.9|41
1711592700000|2024-03-28 02:25:00|39753.2|39748.4|39743.5|39738.7|39756.7|39751.9|39741|39736.2|50
1711593000000|2024-03-28 02:30:00|39744|39739.2|39741.5|39736.7|39745.5|39740.7|39741.5|39736.7|39
1711593300000|2024-03-28 02:35:00|39740.5|39735.7|39741.5|39736.7|39743.5|39738.7|39739.5|39734.7|48
1711593600000|2024-03-28 02:40:00|39741|39736.2|39743.5|39738.7|39746|39741.2|39741|39736.2|44
1711593900000|2024-03-28 02:45:00|39743|39738.2|39743.5|39738.7|39745.5|39740.7|39742.5|39737.7|17
1711594200000|2024-03-28 02:50:00|39744|39739.2|39739.5|39734.7|39744|39739.2|39739.5|39734.7|29
1711594500000|2024-03-28 02:55:00|39740|39735.2|39737|39732.2|39741.5|39736.7|39735|39730.2|46
1711594800000|2024-03-28 03:00:00|39736.5|39731.7|39741|39736.2|39741|39736.2|39734.5|39729.7|70
1711595100000|2024-03-28 03:05:00|39741.5|39736.7|39737|39732.2|39741.5|39736.7|39735|39730.2|61
1711595400000|2024-03-28 03:10:00|39736.5|39731.7|39736|39731.2|39738.5|39733.7|39735.5|39730.7|49
1711595700000|2024-03-28 03:15:00|39736.5|39731.7|39739.5|39734.7|39739.5|39734.7|39736.5|39731.7|35
1711596000000|2024-03-28 03:20:00|39740|39735.2|39739|39734.2|39740.5|39735.7|39737.5|39732.7|25
1711596300000|2024-03-28 03:25:00|39738.5|39733.7|39738|39733.2|39738.5|39733.7|39736.5|39731.7|28
1711596600000|2024-03-28 03:30:00|39738.5|39733.7|39737.5|39732.7|39740.5|39735.7|39737.5|39732.7|67
1711596900000|2024-03-28 03:35:00|39738|39733.2|39737.5|39732.7|39740|39735.2|39736.5|39731.7|32
1711597200000|2024-03-28 03:40:00|39737|39732.2|39737|39732.2|39739|39734.2|39736.5|39731.7|28
1711597500000|2024-03-28 03:45:00|39736.5|39731.7|39733.5|39728.7|39736.5|39731.7|39733.5|39728.7|50
1711597800000|2024-03-28 03:50:00|39734.5|39729.7|39734.5|39729.7|39735.5|39730.7|39730.5|39725.7|44
1711598100000|2024-03-28 03:55:00|39735|39730.2|39734.5|39729.7|39736.5|39731.7|39732.5|39727.7|25
1711598400000|2024-03-28 04:00:00|39733.5|39728.7|39733.5|39728.7|39735.5|39730.7|39733|39728.2|16
1711598700000|2024-03-28 04:05:00|39733|39728.2|39737|39732.2|39737.5|39732.7|39730.5|39725.7|53
1711599000000|2024-03-28 04:10:00|39736.5|39731.7|39734.5|39729.7|39737|39732.2|39733.5|39728.7|52
1711599300000|2024-03-28 04:15:00|39734|39729.2|39739.5|39734.7|39739.5|39734.7|39733.5|39728.7|24
1711599600000|2024-03-28 04:20:00|39740|39735.2|39740.5|39735.7|39742.5|39737.7|39739|39734.2|53
1711599900000|2024-03-28 04:25:00|39741.5|39736.7|39741.5|39736.7|39741.5|39736.7|39739.5|39734.7|30
1711600200000|2024-03-28 04:30:00|39740.5|39735.7|39742|39737.2|39743|39738.2|39740|39735.2|69
1711600500000|2024-03-28 04:35:00|39742.5|39737.7|39744.5|39739.7|39744.5|39739.7|39741.5|39736.7|48
1711600800000|2024-03-28 04:40:00|39745.5|39740.7|39744|39739.2|39745.5|39740.7|39742.5|39737.7|30
1711601100000|2024-03-28 04:45:00|39744.5|39739.7|39744|39739.2|39746.5|39741.7|39742.5|39737.7|50
1711601400000|2024-03-28 04:50:00|39743.5|39738.7|39745.5|39740.7|39747.5|39742.7|39742.5|39737.7|191
1711601700000|2024-03-28 04:55:00|39745|39740.2|39745|39740.2|39746.5|39741.7|39743.5|39738.7|63
1711602000000|2024-03-28 05:00:00|39745.5|39740.7|39744.5|39739.7|39748.5|39743.7|39741|39736.2|125
1711602300000|2024-03-28 05:05:00|39745|39740.2|39746|39741.2|39747.5|39742.7|39743.5|39738.7|46
1711602600000|2024-03-28 05:10:00|39746.5|39741.7|39745|39740.2|39747.5|39742.7|39742.5|39737.7|60
1711602900000|2024-03-28 05:15:00|39745.5|39740.7|39741.5|39736.7|39745.5|39740.7|39741|39736.2|35
1711603200000|2024-03-28 05:20:00|39742|39737.2|39742.5|39737.7|39743|39738.2|39739.5|39734.7|26
1711603500000|2024-03-28 05:25:00|39742|39737.2|39741|39736.2|39742.5|39737.7|39738.5|39733.7|37
1711603800000|2024-03-28 05:30:00|39740.5|39735.7|39744|39739.2|39747|39742.2|39740.5|39735.7|91
1711604100000|2024-03-28 05:35:00|39743.5|39738.7|39746.5|39741.7|39750.5|39745.7|39743.5|39738.7|46
1711604400000|2024-03-28 05:40:00|39746|39741.2|39752|39747.2|39752.5|39747.7|39746|39741.2|54
1711604700000|2024-03-28 05:45:00|39751.5|39746.7|39751.5|39746.7|39752.5|39747.7|39750.5|39745.7|25
1711605000000|2024-03-28 05:50:00|39750.5|39745.7|39749.5|39744.7|39755.5|39750.7|39748.5|39743.7|65
1711605300000|2024-03-28 05:55:00|39750|39745.2|39751|39746.2|39753.5|39748.7|39749.5|39744.7|14
1711605600000|2024-03-28 06:00:00|39750.4|39746.8|39747.4|39743.8|39750.9|39747.3|39745.9|39742.3|30
1711605900000|2024-03-28 06:05:00|39747.9|39744.3|39746.9|39743.3|39750.9|39747.3|39745.9|39742.3|24
1711606200000|2024-03-28 06:10:00|39747.9|39744.3|39751.9|39748.3|39752.9|39749.3|39747.9|39744.3|30
1711606500000|2024-03-28 06:15:00|39751.4|39747.8|39752.4|39748.8|39752.4|39748.8|39748.9|39745.3|20
1711606800000|2024-03-28 06:20:00|39751.9|39748.3|39748.9|39745.3|39752.4|39748.8|39748.4|39744.8|18
1711607100000|2024-03-28 06:25:00|39749.4|39745.8|39744.9|39741.3|39750.4|39746.8|39744.4|39740.8|58
1711607400000|2024-03-28 06:30:00|39744.4|39740.8|39736.4|39732.8|39746.4|39742.8|39735.9|39732.3|118
1711607700000|2024-03-28 06:35:00|39736.9|39733.3|39738.4|39734.8|39738.9|39735.3|39734.4|39730.8|38
1711608000000|2024-03-28 06:40:00|39737.9|39734.3|39738.9|39735.3|39740.4|39736.8|39737.4|39733.8|14
1711608300000|2024-03-28 06:45:00|39738.4|39734.8|39740.9|39737.3|39741.4|39737.8|39737.4|39733.8|26
1711608600000|2024-03-28 06:50:00|39741.4|39737.8|39742.9|39739.3|39742.9|39739.3|39739.4|39735.8|25
1711608900000|2024-03-28 06:55:00|39742.4|39738.8|39742.9|39739.3|39744.9|39741.3|39740.4|39736.8|54
1711609200000|2024-03-28 07:00:00|39742.4|39738.8|39735.4|39731.8|39746.9|39743.3|39733.9|39730.3|152
1711609500000|2024-03-28 07:05:00|39734.9|39731.3|39732.9|39729.3|39736.4|39732.8|39729.9|39726.3|89
1711609800000|2024-03-28 07:10:00|39733.4|39729.8|39731.4|39727.8|39735.9|39732.3|39727.4|39723.8|126
1711610100000|2024-03-28 07:15:00|39731.9|39728.3|39730.4|39726.8|39733.9|39730.3|39728.9|39725.3|118
1711610400000|2024-03-28 07:20:00|39730.9|39727.3|39722.9|39719.3|39731.4|39727.8|39719.9|39716.3|102
1711610700000|2024-03-28 07:25:00|39722.4|39718.8|39726.4|39722.8|39728.4|39724.8|39722.4|39718.8|75
1711611000000|2024-03-28 07:30:00|39726.9|39723.3|39723.9|39720.3|39728.4|39724.8|39721.9|39718.3|75
1711611300000|2024-03-28 07:35:00|39723.4|39719.8|39729.4|39725.8|39731.4|39727.8|39723.4|39719.8|64
1711611600000|2024-03-28 07:40:00|39729.9|39726.3|39733.9|39730.3|39735.9|39732.3|39729.4|39725.8|112
1711611900000|2024-03-28 07:45:00|39733.4|39729.8|39730.9|39727.3|39733.4|39729.8|39726.4|39722.8|104
1711612200000|2024-03-28 07:50:00|39730.4|39726.8|39729.9|39726.3|39732.4|39728.8|39728.4|39724.8|80
1711612500000|2024-03-28 07:55:00|39729.4|39725.8|39727.9|39724.3|39735.9|39732.3|39727.4|39723.8|219
1711612800000|2024-03-28 08:00:00|39728.9|39725.3|39721.4|39717.8|39730.4|39726.8|39720.4|39716.8|270
1711613100000|2024-03-28 08:05:00|39721.9|39718.3|39726.9|39723.3|39731.4|39727.8|39718.4|39714.8|202
1711613400000|2024-03-28 08:10:00|39726.4|39722.8|39726.9|39723.3|39727.9|39724.3|39719.4|39715.8|205
1711613700000|2024-03-28 08:15:00|39726.4|39722.8|39729.4|39725.8|39729.4|39725.8|39723.9|39720.3|135
1711614000000|2024-03-28 08:20:00|39729.9|39726.3|39736.4|39732.8|39739.4|39735.8|39727.9|39724.3|125
1711614300000|2024-03-28 08:25:00|39735.9|39732.3|39751.9|39748.3|39752.9|39749.3|39735.9|39732.3|234
1711614600000|2024-03-28 08:30:00|39752.4|39748.8|39754.9|39751.3|39759.9|39756.3|39749.4|39745.8|177
1711614900000|2024-03-28 08:35:00|39754.4|39750.8|39773.4|39769.8|39773.9|39770.3|39754.4|39750.8|235
1711615200000|2024-03-28 08:40:00|39772.9|39769.3|39774.9|39771.3|39774.9|39771.3|39767.9|39764.3|135
1711615500000|2024-03-28 08:45:00|39775.4|39771.8|39780.4|39776.8|39782.9|39779.3|39773.4|39769.8|214
1711615800000|2024-03-28 08:50:00|39779.9|39776.3|39776.4|39772.8|39781.4|39777.8|39774.9|39771.3|129
1711616100000|2024-03-28 08:55:00|39775.9|39772.3|39763.9|39760.3|39776.4|39772.8|39761.9|39758.3|181
1711616400000|2024-03-28 09:00:00|39764.4|39760.8|39769.9|39766.3|39769.9|39766.3|39763.9|39760.3|111
1711616700000|2024-03-28 09:05:00|39769.4|39765.8|39778.4|39774.8|39779.4|39775.8|39768.9|39765.3|201
1711617000000|2024-03-28 09:10:00|39778.9|39775.3|39769.4|39765.8|39778.9|39775.3|39766.9|39763.3|111
1711617300000|2024-03-28 09:15:00|39768.9|39765.3|39763.4|39759.8|39769.4|39765.8|39757.9|39754.3|177
1711617600000|2024-03-28 09:20:00|39762.9|39759.3|39758.9|39755.3|39765.4|39761.8|39756.9|39753.3|112
1711617900000|2024-03-28 09:25:00|39758.4|39754.8|39752.4|39748.8|39761.9|39758.3|39750.9|39747.3|126
1711618200000|2024-03-28 09:30:00|39751.9|39748.3|39759.4|39755.8|39759.9|39756.3|39751.4|39747.8|143
1711618500000|2024-03-28 09:35:00|39759.9|39756.3|39755.9|39752.3|39759.9|39756.3|39753.9|39750.3|171
1711618800000|2024-03-28 09:40:00|39756.4|39752.8|39753.9|39750.3|39757.4|39753.8|39750.9|39747.3|187
1711619100000|2024-03-28 09:45:00|39755.9|39752.3|39757.4|39753.8|39757.9|39754.3|39754.4|39750.8|56
1711619400000|2024-03-28 09:50:00|39756.9|39753.3|39755.4|39751.8|39758.4|39754.8|39751.4|39747.8|108
1711619700000|2024-03-28 09:55:00|39754.9|39751.3|39760.4|39756.8|39764.9|39761.3|39750.9|39747.3|138
1711620000000|2024-03-28 10:00:00|39760.9|39757.3|39757.9|39754.3|39769.9|39766.3|39757.4|39753.8|359
1711620300000|2024-03-28 10:05:00|39757.4|39753.8|39759.4|39755.8|39760.9|39757.3|39750.9|39747.3|259
1711620600000|2024-03-28 10:10:00|39758.9|39755.3|39758.4|39754.8|39762.9|39759.3|39753.4|39749.8|59
1711620900000|2024-03-28 10:15:00|39757.9|39754.3|39758.9|39755.3|39761.4|39757.8|39756.9|39753.3|53
1711621200000|2024-03-28 10:20:00|39759.4|39755.8|39761.4|39757.8|39761.4|39757.8|39753.4|39749.8|86
1711621500000|2024-03-28 10:25:00|39760.9|39757.3|39772.9|39769.3|39773.9|39770.3|39758.9|39755.3|99
1711621800000|2024-03-28 10:30:00|39772.4|39768.8|39774.9|39771.3|39782.9|39779.3|39769.4|39765.8|134
1711622100000|2024-03-28 10:35:00|39774.4|39770.8|39766.4|39762.8|39774.9|39771.3|39764.4|39760.8|159
1711622400000|2024-03-28 10:40:00|39766.9|39763.3|39768.4|39764.8|39771.9|39768.3|39765.4|39761.8|79
1711622700000|2024-03-28 10:45:00|39767.9|39764.3|39770.4|39766.8|39771.4|39767.8|39764.9|39761.3|87
1711623000000|2024-03-28 10:50:00|39770.9|39767.3|39769.9|39766.3|39774.9|39771.3|39765.9|39762.3|234
1711623300000|2024-03-28 10:55:00|39768.9|39765.3|39762.4|39758.8|39770.4|39766.8|39760.9|39757.3|187
1711623600000|2024-03-28 11:00:00|39761.9|39758.3|39765.9|39762.3|39766.9|39763.3|39757.9|39754.3|259
1711623900000|2024-03-28 11:05:00|39766.4|39762.8|39767.9|39764.3|39772.4|39768.8|39764.9|39761.3|163
1711624200000|2024-03-28 11:10:00|39768.4|39764.8|39766.9|39763.3|39772.9|39769.3|39762.4|39758.8|88
1711624500000|2024-03-28 11:15:00|39767.4|39763.8|39762.4|39758.8|39771.4|39767.8|39761.4|39757.8|64
1711624800000|2024-03-28 11:20:00|39761.9|39758.3|39766.4|39762.8|39768.9|39765.3|39761.4|39757.8|65
1711625100000|2024-03-28 11:25:00|39765.9|39762.3|39765.9|39762.3|39769.4|39765.8|39764.4|39760.8|71
1711625400000|2024-03-28 11:30:00|39765.4|39761.8|39742.4|39738.8|39765.9|39762.3|39741.9|39738.3|329
1711625700000|2024-03-28 11:35:00|39741.9|39738.3|39746.4|39742.8|39750.4|39746.8|39738.4|39734.8|107
1711626000000|2024-03-28 11:40:00|39745.9|39742.3|39748.4|39744.8|39749.4|39745.8|39743.9|39740.3|117
1711626300000|2024-03-28 11:45:00|39747.9|39744.3|39757.9|39754.3|39758.9|39755.3|39745.9|39742.3|172
1711626600000|2024-03-28 11:50:00|39757.4|39753.8|39766.9|39763.3|39767.9|39764.3|39757.4|39753.8|105
1711626900000|2024-03-28 11:55:00|39767.4|39763.8|39770.9|39767.3|39771.9|39768.3|39765.9|39762.3|93
1711627200000|2024-03-28 12:00:00|39770.4|39766.8|39787.9|39784.3|39788.9|39785.3|39770.4|39766.8|365
1711627500000|2024-03-28 12:05:00|39788.4|39784.8|39777.4|39773.8|39789.4|39785.8|39776.9|39773.3|211
1711627800000|2024-03-28 12:10:00|39777.9|39774.3|39778.9|39775.3|39781.4|39777.8|39772.4|39768.8|141
1711628100000|2024-03-28 12:15:00|39778.4|39774.8|39784.4|39780.8|39786.9|39783.3|39773.9|39770.3|203
1711628400000|2024-03-28 12:20:00|39783.9|39780.3|39784.4|39780.8|39787.9|39784.3|39780.9|39777.3|144
1711628700000|2024-03-28 12:25:00|39783.9|39780.3|39785.9|39782.3|39785.9|39782.3|39775.9|39772.3|240
1711629000000|2024-03-28 12:30:00|39785.4|39781.8|39776.9|39773.3|39812.4|39808.8|39772.9|39769.3|980
1711629300000|2024-03-28 12:35:00|39777.9|39774.3|39776.9|39773.3|39788.4|39784.8|39766.9|39763.3|372
1711629600000|2024-03-28 12:40:00|39777.4|39773.8|39775.4|39771.8|39779.4|39775.8|39770.9|39767.3|158
1711629900000|2024-03-28 12:45:00|39775.9|39772.3|39794.9|39791.3|39795.9|39792.3|39775.4|39771.8|303
1711630200000|2024-03-28 12:50:00|39793.9|39790.3|39798.4|39794.8|39806.9|39803.3|39792.4|39788.8|470
1711630500000|2024-03-28 12:55:00|39798.9|39795.3|39808.4|39804.8|39812.9|39809.3|39792.9|39789.3|425
1711630800000|2024-03-28 13:00:00|39808.9|39805.3|39808.4|39804.8|39817.4|39813.8|39798.9|39795.3|672
1711631100000|2024-03-28 13:05:00|39807.9|39804.3|39803.4|39799.8|39816.4|39812.8|39801.9|39798.3|342
1711631400000|2024-03-28 13:10:00|39802.9|39799.3|39811.4|39807.8|39814.9|39811.3|39802.4|39798.8|161
1711631700000|2024-03-28 13:15:00|39811.9|39808.3|39808.4|39804.8|39819.4|39815.8|39806.9|39803.3|287
1711632000000|2024-03-28 13:20:00|39808.9|39805.3|39815.4|39811.8|39816.4|39812.8|39804.9|39801.3|303
1711632300000|2024-03-28 13:25:00|39815.9|39812.3|39820.4|39816.8|39841.4|39837.8|39806.9|39803.3|1600
1711632600000|2024-03-28 13:30:00|39819.8|39817.4|39834.3|39831.9|39860.3|39857.9|39808.8|39806.4|5526
1711632900000|2024-03-28 13:35:00|39834.8|39832.4|39784.3|39781.9|39834.8|39832.4|39775.3|39772.9|2857
1711633200000|2024-03-28 13:40:00|39783.3|39780.9|39790.6|39788.2|39803.3|39800.9|39778.8|39776.4|1622
1711633500000|2024-03-28 13:45:00|39790.1|39787.7|39775|39772.6|39815.1|39812.7|39774|39771.6|1813
1711633800000|2024-03-28 13:50:00|39776.3|39773.9|39758.3|39755.9|39779.3|39776.9|39755.3|39752.9|1853
1711634100000|2024-03-28 13:55:00|39757.8|39755.4|39772.3|39769.9|39772.8|39770.4|39756.8|39754.4|1043
1711634400000|2024-03-28 14:00:00|39772.8|39770.4|39781.8|39779.4|39801.3|39798.9|39769.3|39766.9|1687
1711634700000|2024-03-28 14:05:00|39781.3|39778.9|39760.3|39757.9|39784.3|39781.9|39753.3|39750.9|1212
1711635000000|2024-03-28 14:10:00|39758.3|39755.9|39759.8|39757.4|39771.8|39769.4|39745.3|39742.9|1101
1711635300000|2024-03-28 14:15:00|39760.3|39757.9|39746.3|39743.9|39777.8|39775.4|39745.3|39742.9|942
1711635600000|2024-03-28 14:20:00|39747.2|39744.8|39748.2|39745.8|39763.2|39760.8|39743.7|39741.3|1036
1711635900000|2024-03-28 14:25:00|39748.7|39746.3|39737.7|39735.3|39760.2|39757.8|39735.2|39732.8|833
1711636200000|2024-03-28 14:30:00|39738.2|39735.8|39733.2|39730.8|39744.2|39741.8|39721.2|39718.8|1117
1711636500000|2024-03-28 14:35:00|39733.7|39731.3|39741.7|39739.3|39754.7|39752.3|39728.7|39726.3|1036
1711636800000|2024-03-28 14:40:00|39742.2|39739.8|39742.2|39739.8|39750.2|39747.8|39736.7|39734.3|723
1711637100000|2024-03-28 14:45:00|39743.2|39740.8|39744.2|39741.8|39749.2|39746.8|39734.2|39731.8|677
1711637400000|2024-03-28 14:50:00|39744.7|39742.3|39764.2|39761.8|39769.2|39766.8|39741.2|39738.8|1128
1711637700000|2024-03-28 14:55:00|39764.7|39762.3|39759.2|39756.8|39771.2|39768.8|39756.7|39754.3|598
1711638000000|2024-03-28 15:00:00|39759.7|39757.3|39745.2|39742.8|39767.2|39764.8|39735.2|39732.8|817
1711638300000|2024-03-28 15:05:00|39745.7|39743.3|39732.2|39729.8|39758.2|39755.8|39731.2|39728.8|869
1711638600000|2024-03-28 15:10:00|39731.2|39728.8|39741.2|39738.8|39743.2|39740.8|39720.2|39717.8|1010
1711638900000|2024-03-28 15:15:00|39741.7|39739.3|39754.2|39751.8|39761.2|39758.8|39738.7|39736.3|707
1711639200000|2024-03-28 15:20:00|39755.2|39752.8|39765.2|39762.8|39766.2|39763.8|39752.2|39749.8|511
1711639500000|2024-03-28 15:25:00|39765.7|39763.3|39773.7|39771.3|39774.2|39771.8|39763.2|39760.8|524
1711639800000|2024-03-28 15:30:00|39773.2|39770.8|39781.7|39779.3|39794.2|39791.8|39769.7|39767.3|1163
1711640100000|2024-03-28 15:35:00|39781.2|39778.8|39782.2|39779.8|39787.7|39785.3|39773.7|39771.3|505
1711640400000|2024-03-28 15:40:00|39782.7|39780.3|39776.2|39773.8|39784.2|39781.8|39773.2|39770.8|474
1711640700000|2024-03-28 15:45:00|39776.7|39774.3|39786.2|39783.8|39788.2|39785.8|39767.2|39764.8|521
1711641000000|2024-03-28 15:50:00|39785.7|39783.3|39786.2|39783.8|39794.2|39791.8|39779.2|39776.8|421
1711641300000|2024-03-28 15:55:00|39786.7|39784.3|39788.2|39785.8|39796.2|39793.8|39780.2|39777.8|390
1711641600000|2024-03-28 16:00:00|39788.7|39786.3|39791.2|39788.8|39793.7|39791.3|39783.7|39781.3|370
1711641900000|2024-03-28 16:05:00|39790.2|39787.8|39784.2|39781.8|39795.2|39792.8|39781.7|39779.3|749
1711642200000|2024-03-28 16:10:00|39783.7|39781.3|39791.2|39788.8|39800.2|39797.8|39781.7|39779.3|521
1711642500000|2024-03-28 16:15:00|39791.7|39789.3|39786.7|39784.3|39799.7|39797.3|39786.7|39784.3|560
1711642800000|2024-03-28 16:20:00|39786.2|39783.8|39780.2|39777.8|39796.2|39793.8|39780.2|39777.8|612
1711643100000|2024-03-28 16:25:00|39779.7|39777.3|39793.2|39790.8|39794.7|39792.3|39777.7|39775.3|725
1711643400000|2024-03-28 16:30:00|39792.2|39789.8|39763.7|39761.3|39793.2|39790.8|39762.7|39760.3|619
1711643700000|2024-03-28 16:35:00|39763.2|39760.8|39772.2|39769.8|39773.2|39770.8|39756.2|39753.8|608
1711644000000|2024-03-28 16:40:00|39771.7|39769.3|39763.7|39761.3|39771.7|39769.3|39759.7|39757.3|407
1711644300000|2024-03-28 16:45:00|39764.2|39761.8|39763.2|39760.8|39767.2|39764.8|39755.7|39753.3|499
1711644600000|2024-03-28 16:50:00|39762.7|39760.3|39765.7|39763.3|39771.2|39768.8|39753.2|39750.8|478
1711644900000|2024-03-28 16:55:00|39765.2|39762.8|39775.7|39773.3|39776.2|39773.8|39757.7|39755.3|533
1711645200000|2024-03-28 17:00:00|39775.2|39772.8|39768.2|39765.8|39775.7|39773.3|39757.7|39755.3|511
1711645500000|2024-03-28 17:05:00|39768.7|39766.3|39769.2|39766.8|39782.2|39779.8|39763.2|39760.8|587
1711645800000|2024-03-28 17:10:00|39768.7|39766.3|39751.2|39748.8|39773.2|39770.8|39746.2|39743.8|566
1711646100000|2024-03-28 17:15:00|39753.2|39750.8|39748.2|39745.8|39755.2|39752.8|39741.2|39738.8|402
1711646400000|2024-03-28 17:20:00|39747.2|39744.8|39746.2|39743.8|39755.7|39753.3|39741.2|39738.8|406
1711646700000|2024-03-28 17:25:00|39746.7|39744.3|39756.2|39753.8|39757.2|39754.8|39744.2|39741.8|478
1711647000000|2024-03-28 17:30:00|39757.2|39754.8|39745.2|39742.8|39757.7|39755.3|39743.7|39741.3|425
1711647300000|2024-03-28 17:35:00|39744.7|39742.3|39758.7|39756.3|39764.2|39761.8|39733.2|39730.8|688
1711647600000|2024-03-28 17:40:00|39759.2|39756.8|39760.7|39758.3|39766.2|39763.8|39753.7|39751.3|339
1711647900000|2024-03-28 17:45:00|39761.2|39758.8|39772.7|39770.3|39774.2|39771.8|39759.2|39756.8|322
1711648200000|2024-03-28 17:50:00|39772.2|39769.8|39764.2|39761.8|39782.2|39779.8|39762.2|39759.8|445
1711648500000|2024-03-28 17:55:00|39763.7|39761.3|39783.2|39780.8|39784.2|39781.8|39763.2|39760.8|351
1711648800000|2024-03-28 18:00:00|39783.7|39781.3|39771.2|39768.8|39785.2|39782.8|39766.2|39763.8|818
1711649100000|2024-03-28 18:05:00|39770.7|39768.3|39787.2|39784.8|39788.2|39785.8|39766.2|39763.8|454
1711649400000|2024-03-28 18:10:00|39786.7|39784.3|39784.2|39781.8|39795.2|39792.8|39783.7|39781.3|343
1711649700000|2024-03-28 18:15:00|39784.7|39782.3|39783.2|39780.8|39792.2|39789.8|39780.2|39777.8|505
1711650000000|2024-03-28 18:20:00|39782.5|39780.1|39784.5|39782.1|39791.5|39789.1|39780.5|39778.1|393
1711650300000|2024-03-28 18:25:00|39785|39782.6|39793.5|39791.1|39802.5|39800.1|39781.5|39779.1|395
1711650600000|2024-03-28 18:30:00|39794.5|39792.1|39774.5|39772.1|39795.5|39793.1|39770.5|39768.1|612
1711650900000|2024-03-28 18:35:00|39775|39772.6|39778|39775.6|39783.5|39781.1|39774.5|39772.1|570
1711651200000|2024-03-28 18:40:00|39777.5|39775.1|39756.5|39754.1|39778.5|39776.1|39748.5|39746.1|833
1711651500000|2024-03-28 18:45:00|39757|39754.6|39776|39773.6|39778.5|39776.1|39755.5|39753.1|599
1711651800000|2024-03-28 18:50:00|39776.5|39774.1|39790.5|39788.1|39791.5|39789.1|39770.5|39768.1|556
1711652100000|2024-03-28 18:55:00|39791|39788.6|39830|39827.6|39837|39834.6|39787|39784.6|1587
1711652400000|2024-03-28 19:00:00|39830.5|39828.1|39801|39798.6|39840.5|39838.1|39800.5|39798.1|1199
1711652700000|2024-03-28 19:05:00|39801.5|39799.1|39815.5|39813.1|39817|39814.6|39789.5|39787.1|1075
1711653000000|2024-03-28 19:10:00|39815|39812.6|39827.5|39825.1|39834.5|39832.1|39808.5|39806.1|823
1711653300000|2024-03-28 19:15:00|39827|39824.6|39826.5|39824.1|39839.5|39837.1|39823.5|39821.1|577
1711653600000|2024-03-28 19:20:00|39827.5|39825.1|39833.5|39831.1|39833.5|39831.1|39816.5|39814.1|806
1711653900000|2024-03-28 19:25:00|39834.5|39832.1|39855.5|39853.1|39869|39866.6|39831|39828.6|1225
1711654200000|2024-03-28 19:30:00|39856.5|39854.1|39836.5|39834.1|39869.5|39867.1|39826.5|39824.1|1810
1711654500000|2024-03-28 19:35:00|39836|39833.6|39825|39822.6|39839.5|39837.1|39816|39813.6|1103
1711654800000|2024-03-28 19:40:00|39825.5|39823.1|39830.5|39828.1|39835.5|39833.1|39813.5|39811.1|1089
1711655100000|2024-03-28 19:45:00|39831|39828.6|39821.5|39819.1|39837.5|39835.1|39813|39810.6|1280
1711655400000|2024-03-28 19:50:00|39820.5|39818.1|39830.5|39828.1|39833.5|39831.1|39802.5|39800.1|2075
1711655700000|2024-03-28 19:55:00|39830|39827.6|39785|39782.6|39852|39849.6|39774.5|39772.1|5598
1711656000000|2024-03-28 20:00:00|39786.2|39781.4|39785.7|39780.9|39804.7|39799.9|39767.7|39762.9|2353
1711656300000|2024-03-28 20:05:00|39787.7|39782.9|39799.7|39794.9|39803.7|39798.9|39779.7|39774.9|569
1711656600000|2024-03-28 20:10:00|39799.2|39794.4|39799.1|39794.3|39805.1|39800.3|39797.6|39792.8|341
1711656900000|2024-03-28 20:15:00|39798.6|39793.8|39799.6|39794.8|39805.1|39800.3|39797.1|39792.3|129
1711657200000|2024-03-28 20:20:00|39799.1|39794.3|39799.1|39794.3|39805.1|39800.3|39797.6|39792.8|96
1711657500000|2024-03-28 20:25:00|39798.6|39793.8|39801.6|39796.8|39803.1|39798.3|39797.6|39792.8|79
1711657800000|2024-03-28 20:30:00|39801.1|39796.3|39798.1|39793.3|39803.1|39798.3|39794.6|39789.8|97
1711658100000|2024-03-28 20:35:00|39798.6|39793.8|39787.6|39782.8|39801.1|39796.3|39785.6|39780.8|116
1711658400000|2024-03-28 20:40:00|39787.1|39782.3|39791.1|39786.3|39793.1|39788.3|39787.1|39782.3|107
1711658700000|2024-03-28 20:45:00|39790.1|39785.3|39787.6|39782.8|39790.1|39785.3|39783.6|39778.8|220
1711659000000|2024-03-28 20:50:00|39788.6|39783.8|39789.1|39784.3|39792.6|39787.8|39787.6|39782.8|146
1711659300000|2024-03-28 20:55:00|39789.6|39784.8|39774.8|39765|39790.1|39785.3|39770.6|39764.8|206
1711922400000|2024-03-31 22:00:00|39860.6|39855.8|39902.6|39897.8|39912.1|39907.3|39858.6|39853.8|619
1711922700000|2024-03-31 22:05:00|39903.6|39898.8|39879.6|39874.8|39903.6|39898.8|39879.1|39874.3|135
1711923000000|2024-03-31 22:10:00|39880.1|39875.3|39880.6|39875.8|39885.1|39880.3|39872.1|39867.3|368
1711923300000|2024-03-31 22:15:00|39880.1|39875.3|39880.5|39875.7|39883.6|39878.8|39871.1|39866.3|121
1711923600000|2024-03-31 22:20:00|39880|39875.2|39901.5|39896.7|39903.5|39898.7|39879|39874.2|200
1711923900000|2024-03-31 22:25:00|39902.5|39897.7|39896.5|39891.7|39902.5|39897.7|39894.5|39889.7|60
1711924200000|2024-03-31 22:30:00|39897|39892.2|39899|39894.2|39903|39898.2|39896.5|39891.7|155
1711924500000|2024-03-31 22:35:00|39898.5|39893.7|39909.5|39904.7|39909.5|39904.7|39898|39893.2|142
1711924800000|2024-03-31 22:40:00|39909|39904.2|39911|39906.2|39912.5|39907.7|39907|39902.2|90
1711925100000|2024-03-31 22:45:00|39910.5|39905.7|39915.5|39910.7|39916.5|39911.7|39910|39905.2|79
1711925400000|2024-03-31 22:50:00|39915|39910.2|39917.5|39912.7|39920|39915.2|39914|39909.2|68
1711925700000|2024-03-31 22:55:00|39917|39912.2|39923|39918.2|39924|39919.2|39916|39911.2|100
1711926000000|2024-03-31 23:00:00|39923.5|39918.7|39928.5|39923.7|39930|39925.2|39922.5|39917.7|155
1711926300000|2024-03-31 23:05:00|39929|39924.2|39935.5|39930.7|39940.5|39935.7|39928.5|39923.7|196
1711926600000|2024-03-31 23:10:00|39936|39931.2|39934|39929.2|39938|39933.2|39933|39928.2|73
1711926900000|2024-03-31 23:15:00|39933.5|39928.7|39938.5|39933.7|39939.5|39934.7|39932.5|39927.7|151
1711927200000|2024-03-31 23:20:00|39939|39934.2|39939.5|39934.7|39943|39938.2|39938|39933.2|108
1711927500000|2024-03-31 23:25:00|39940|39935.2|39941.5|39936.7|39945.5|39940.7|39939.5|39934.7|173
1711927800000|2024-03-31 23:30:00|39941|39936.2|39951|39946.2|39951|39946.2|39941|39936.2|175
1711928100000|2024-03-31 23:35:00|39951.5|39946.7|39980|39975.2|39982|39977.2|39951.5|39946.7|376
1711928400000|2024-03-31 23:40:00|39979.5|39974.7|39991.5|39986.7|39997|39992.2|39978|39973.2|374
1711928700000|2024-03-31 23:45:00|39991|39986.2|39984|39979.2|39992|39987.2|39983|39978.2|154
1711929000000|2024-03-31 23:50:00|39983.5|39978.7|39982|39977.2|39983.5|39978.7|39977|39972.2|198
1711929300000|2024-03-31 23:55:00|39984|39979.2|39984|39979.2|39985.5|39980.7|39980|39975.2|125
1711929600000|2024-04-01 00:00:00|39983.5|39978.7|39979|39974.2|39985|39980.2|39978|39973.2|137
1711929900000|2024-04-01 00:05:00|39979.5|39974.7|39967|39962.2|39979.5|39974.7|39966|39961.2|147
1711930200000|2024-04-01 00:10:00|39967.5|39962.7|39954.5|39949.7|39968|39963.2|39951|39946.2|237
1711930500000|2024-04-01 00:15:00|39954|39949.2|39952.5|39947.7|39958|39953.2|39951|39946.2|136
1711930800000|2024-04-01 00:20:00|39952|39947.2|39943|39938.2|39953.5|39948.7|39942|39937.2|234
1711931100000|2024-04-01 00:25:00|39944.5|39939.7|39952|39947.2|39955|39950.2|39944|39939.2|119
1711931400000|2024-04-01 00:30:00|39952.5|39947.7|39951|39946.2|39954|39949.2|39950|39945.2|60
1711931700000|2024-04-01 00:35:00|39950.5|39945.7|39951.5|39946.7|39952|39947.2|39946|39941.2|60
1711932000000|2024-04-01 00:40:00|39952|39947.2|39953.5|39948.7|39958|39953.2|39952|39947.2|68
1711932300000|2024-04-01 00:45:00|39954|39949.2|39954.5|39949.7|39957|39952.2|39951.5|39946.7|105
1711932600000|2024-04-01 00:50:00|39955|39950.2|39956.5|39951.7|39959|39954.2|39955|39950.2|94
1711932900000|2024-04-01 00:55:00|39956|39951.2|39954|39949.2|39957|39952.2|39952|39947.2|48
1711933200000|2024-04-01 01:00:00|39953.5|39948.7|39953.5|39948.7|39954|39949.2|39948.5|39943.7|46
1711933500000|2024-04-01 01:05:00|39953|39948.2|39953|39948.2|39956|39951.2|39951.5|39946.7|27
1711933800000|2024-04-01 01:10:00|39952.5|39947.7|39954|39949.2|39956.5|39951.7|39950|39945.2|105
1711934100000|2024-04-01 01:15:00|39953.5|39948.7|39950.5|39945.7|39954|39949.2|39950|39945.2|32
1711934400000|2024-04-01 01:20:00|39950|39945.2|39950.5|39945.7|39951|39946.2|39947|39942.2|35
1711934700000|2024-04-01 01:25:00|39951|39946.2|39946.5|39941.7|39952|39947.2|39944|39939.2|36
1711935000000|2024-04-01 01:30:00|39947|39942.2|39942|39937.2|39951|39946.2|39939.5|39934.7|58
1711935300000|2024-04-01 01:35:00|39942.5|39937.7|39937.5|39932.7|39943.5|39938.7|39932.5|39927.7|78
1711935600000|2024-04-01 01:40:00|39938|39933.2|39930|39925.2|39938.5|39933.7|39930|39925.2|34
1711935900000|2024-04-01 01:45:00|39932|39927.2|39939|39934.2|39939|39934.2|39931|39926.2|72
1711936200000|2024-04-01 01:50:00|39938.5|39933.7|39935|39930.2|39939|39934.2|39933|39928.2|38
1711936500000|2024-04-01 01:55:00|39934.5|39929.7|39933|39928.2|39936|39931.2|39932|39927.2|17
1711936800000|2024-04-01 02:00:00|39932.5|39927.7|39930.5|39925.7|39933|39928.2|39929|39924.2|75
1711937100000|2024-04-01 02:05:00|39931|39926.2|39930.5|39925.7|39931.5|39926.7|39927|39922.2|45
1711937400000|2024-04-01 02:10:00|39931|39926.2|39933.5|39928.7|39934|39929.2|39930|39925.2|28
1711937700000|2024-04-01 02:15:00|39933|39928.2|39926|39921.2|39933|39928.2|39926|39921.2|36
1711938000000|2024-04-01 02:20:00|39926.5|39921.7|39926.5|39921.7|39928|39923.2|39924.5|39919.7|39
1711938300000|2024-04-01 02:25:00|39926|39921.2|39930.5|39925.7|39931|39926.2|39924|39919.2|41
1711938600000|2024-04-01 02:30:00|39930|39925.2|39926.5|39921.7|39931|39926.2|39925|39920.2|37
1711938900000|2024-04-01 02:35:00|39926|39921.2|39924.5|39919.7|39926|39921.2|39921.5|39916.7|79
1711939200000|2024-04-01 02:40:00|39924|39919.2|39924.5|39919.7|39925|39920.2|39921.5|39916.7|44
1711939500000|2024-04-01 02:45:00|39924|39919.2|39928.5|39923.7|39928.5|39923.7|39922.5|39917.7|24
1711939800000|2024-04-01 02:50:00|39928|39923.2|39930|39925.2|39934|39929.2|39928|39923.2|41
1711940100000|2024-04-01 02:55:00|39929.5|39924.7|39931.5|39926.7|39932|39927.2|39929.5|39924.7|14
1711940400000|2024-04-01 03:00:00|39932|39927.2|39933|39928.2|39936.5|39931.7|39930|39925.2|88
1711940700000|2024-04-01 03:05:00|39933.5|39928.7|39929.5|39924.7|39933.5|39928.7|39928|39923.2|49
1711941000000|2024-04-01 03:10:00|39930|39925.2|39930|39925.2|39933|39928.2|39929|39924.2|19
1711941300000|2024-04-01 03:15:00|39929.5|39924.7|39929|39924.2|39932|39927.2|39927.5|39922.7|36
1711941600000|2024-04-01 03:20:00|39929.5|39924.7|39931.5|39926.7|39933|39928.2|39929|39924.2|14
1711941900000|2024-04-01 03:25:00|39932|39927.2|39927|39922.2|39932.5|39927.7|39926|39921.2|32
1711942200000|2024-04-01 03:30:00|39928|39923.2|39931|39926.2|39932.5|39927.7|39925|39920.2|53
1711942500000|2024-04-01 03:35:00|39931.5|39926.7|39934|39929.2|39934.5|39929.7|39928|39923.2|23
1711942800000|2024-04-01 03:40:00|39934.5|39929.7|39937.5|39932.7|39941|39936.2|39934|39929.2|65
1711943100000|2024-04-01 03:45:00|39938|39933.2|39942|39937.2|39942|39937.2|39937.5|39932.7|38
1711943400000|2024-04-01 03:50:00|39942.5|39937.7|39952|39947.2|39952|39947.2|39942|39937.2|137
1711943700000|2024-04-01 03:55:00|39951.5|39946.7|39954.5|39949.7|39955|39950.2|39949|39944.2|87
1711944000000|2024-04-01 04:00:00|39955|39950.2|39956.5|39951.7|39959|39954.2|39955|39950.2|56
1711944300000|2024-04-01 04:05:00|39956|39951.2|39952.5|39947.7|39960|39955.2|39952.5|39947.7|74
1711944600000|2024-04-01 04:10:00|39953|39948.2|39952.5|39947.7|39955|39950.2|39952|39947.2|43
1711944900000|2024-04-01 04:15:00|39953|39948.2|39954.5|39949.7|39957.5|39952.7|39952.5|39947.7|44
1711945200000|2024-04-01 04:20:00|39954|39949.2|39955|39950.2|39956|39951.2|39953.5|39948.7|13
1711945500000|2024-04-01 04:25:00|39955.5|39950.7|39958|39953.2|39959|39954.2|39955|39950.2|20
1711945800000|2024-04-01 04:30:00|39958.5|39953.7|39957|39952.2|39960.5|39955.7|39957|39952.2|58
1711946100000|2024-04-01 04:35:00|39956|39951.2|39957.5|39952.7|39958|39953.2|39955|39950.2|27
1711946400000|2024-04-01 04:40:00|39958|39953.2|39958.5|39953.7|39959|39954.2|39957|39952.2|20
1711946700000|2024-04-01 04:45:00|39959|39954.2|39962|39957.2|39963|39958.2|39959|39954.2|62
1711947000000|2024-04-01 04:50:00|39962.5|39957.7|39963|39958.2|39965|39960.2|39962|39957.2|46
1711947300000|2024-04-01 04:55:00|39963.5|39958.7|39966|39961.2|39966|39961.2|39963|39958.2|17
1711947600000|2024-04-01 05:00:00|39966.5|39961.7|39962|39957.2|39966.5|39961.7|39961.5|39956.7|53
1711947900000|2024-04-01 05:05:00|39961.5|39956.7|39961|39956.2|39963|39958.2|39960.5|39955.7|30
1711948200000|2024-04-01 05:10:00|39961.5|39956.7|39961|39956.2|39965.5|39960.7|39961|39956.2|53
1711948500000|2024-04-01 05:15:00|39960.5|39955.7|39958.5|39953.7|39960.5|39955.7|39956|39951.2|45
1711948800000|2024-04-01 05:20:00|39958|39953.2|39962|39957.2|39962|39957.2|39958|39953.2|25
1711949100000|2024-04-01 05:25:00|39963|39958.2|39958.5|39953.7|39963|39958.2|39958.5|39953.7|22
1711949400000|2024-04-01 05:30:00|39959|39954.2|39951.5|39946.7|39959.5|39954.7|39951|39946.2|50
1711949700000|2024-04-01 05:35:00|39951|39946.2|39952|39947.2|39954|39949.2|39951|39946.2|28
1711950000000|2024-04-01 05:40:00|39951.5|39946.7|39949|39944.2|39953.5|39948.7|39949|39944.2|80
1711950300000|2024-04-01 05:45:00|39949.5|39944.7|39952|39947.2|39952|39947.2|39948.5|39943.7|22
1711950600000|2024-04-01 05:50:00|39951.5|39946.7|39951.5|39946.7|39954|39949.2|39949|39944.2|33
1711950900000|2024-04-01 05:55:00|39951|39946.2|39948.5|39943.7|39951.5|39946.7|39946|39941.2|45
1711951200000|2024-04-01 06:00:00|39947.9|39944.3|39948.4|39944.8|39952.4|39948.8|39946.4|39942.8|42
1711951500000|2024-04-01 06:05:00|39948.9|39945.3|39956.4|39952.8|39959.4|39955.8|39948.9|39945.3|60
1711951800000|2024-04-01 06:10:00|39955.4|39951.8|39954.4|39950.8|39955.9|39952.3|39950.4|39946.8|57
1711952100000|2024-04-01 06:15:00|39953.9|39950.3|39953.9|39950.3|39956.4|39952.8|39951.4|39947.8|50
1711952400000|2024-04-01 06:20:00|39954.4|39950.8|39957.9|39954.3|39957.9|39954.3|39952.4|39948.8|31
1711952700000|2024-04-01 06:25:00|39957.4|39953.8|39954.4|39950.8|39957.4|39953.8|39950.9|39947.3|39
1711953000000|2024-04-01 06:30:00|39953.9|39950.3|39952.9|39949.3|39957.9|39954.3|39951.4|39947.8|89
1711953300000|2024-04-01 06:35:00|39952.4|39948.8|39950.9|39947.3|39954.9|39951.3|39950.9|39947.3|46
1711953600000|2024-04-01 06:40:00|39950.4|39946.8|39947.9|39944.3|39952.4|39948.8|39947.4|39943.8|43
1711953900000|2024-04-01 06:45:00|39947.4|39943.8|39944.9|39941.3|39947.9|39944.3|39944.4|39940.8|64
1711954200000|2024-04-01 06:50:00|39944.4|39940.8|39948.9|39945.3|39949.4|39945.8|39942.4|39938.8|95
1711954500000|2024-04-01 06:55:00|39948.4|39944.8|39945.9|39942.3|39953.4|39949.8|39943.9|39940.3|180
1711954800000|2024-04-01 07:00:00|39946.4|39942.8|39953.9|39950.3|39957.4|39953.8|39945.4|39941.8|102
1711955100000|2024-04-01 07:05:00|39953.4|39949.8|39953.4|39949.8|39953.9|39950.3|39949.4|39945.8|59
1711955400000|2024-04-01 07:10:00|39953.9|39950.3|39961.4|39957.8|39962.9|39959.3|39953.4|39949.8|108
1711955700000|2024-04-01 07:15:00|39960.4|39956.8|39960.9|39957.3|39964.9|39961.3|39959.9|39956.3|56
1711956000000|2024-04-01 07:20:00|39960.4|39956.8|39958.9|39955.3|39961.4|39957.8|39956.9|39953.3|56
1711956300000|2024-04-01 07:25:00|39958.4|39954.8|39958.9|39955.3|39962.4|39958.8|39957.9|39954.3|66
1711956600000|2024-04-01 07:30:00|39959.4|39955.8|39946.9|39943.3|39960.4|39956.8|39946.9|39943.3|113
1711956900000|2024-04-01 07:35:00|39946.4|39942.8|39946.9|39943.3|39948.9|39945.3|39941.9|39938.3|72
1711957200000|2024-04-01 07:40:00|39946.4|39942.8|39945.9|39942.3|39946.9|39943.3|39943.4|39939.8|48
1711957500000|2024-04-01 07:45:00|39945.4|39941.8|39942.9|39939.3|39946.9|39943.3|39942.4|39938.8|48
1711957800000|2024-04-01 07:50:00|39942.4|39938.8|39945.9|39942.3|39950.4|39946.8|39942.4|39938.8|79
1711958100000|2024-04-01 07:55:00|39946.4|39942.8|39947.9|39944.3|39948.9|39945.3|39944.9|39941.3|61
1711958400000|2024-04-01 08:00:00|39947.4|39943.8|39932.4|39928.8|39947.9|39944.3|39930.9|39927.3|235
1711958700000|2024-04-01 08:05:00|39931.9|39928.3|39923.9|39920.3|39933.9|39930.3|39922.9|39919.3|170
1711959000000|2024-04-01 08:10:00|39924.4|39920.8|39927.4|39923.8|39927.9|39924.3|39918.4|39914.8|204
1711959300000|2024-04-01 08:15:00|39926.4|39922.8|39923.9|39920.3|39926.4|39922.8|39919.4|39915.8|197
1711959600000|2024-04-01 08:20:00|39924.4|39920.8|39939.4|39935.8|39939.4|39935.8|39923.9|39920.3|163
1711959900000|2024-04-01 08:25:00|39938.9|39935.3|39931.9|39928.3|39943.9|39940.3|39931.9|39928.3|196
1711960200000|2024-04-01 08:30:00|39932.4|39928.8|39924.9|39921.3|39933.9|39930.3|39923.4|39919.8|99
1711960500000|2024-04-01 08:35:00|39924.4|39920.8|39927.4|39923.8|39929.4|39925.8|39922.9|39919.3|78
1711960800000|2024-04-01 08:40:00|39926.9|39923.3|39929.4|39925.8|39931.9|39928.3|39923.4|39919.8|71
1711961100000|2024-04-01 08:45:00|39928.4|39924.8|39927.9|39924.3|39930.9|39927.3|39926.9|39923.3|45
1711961400000|2024-04-01 08:50:00|39928.4|39924.8|39931.9|39928.3|39932.4|39928.8|39927.4|39923.8|43
1711961700000|2024-04-01 08:55:00|39932.4|39928.8|39935.9|39932.3|39936.4|39932.8|39932.4|39928.8|76
1711962000000|2024-04-01 09:00:00|39935.4|39931.8|39933.9|39930.3|39938.9|39935.3|39933.9|39930.3|59
1711962300000|2024-04-01 09:05:00|39934.4|39930.8|39928.9|39925.3|39934.4|39930.8|39926.4|39922.8|107
1711962600000|2024-04-01 09:10:00|39929.4|39925.8|39920.4|39916.8|39929.4|39925.8|39919.4|39915.8|55
1711962900000|2024-04-01 09:15:00|39919.4|39915.8|39920.9|39917.3|39922.9|39919.3|39917.4|39913.8|57
1711963200000|2024-04-01 09:20:00|39920.4|39916.8|39923.9|39920.3|39926.4|39922.8|39920.4|39916.8|117
1711963500000|2024-04-01 09:25:00|39923.4|39919.8|39930.9|39927.3|39930.9|39927.3|39923.4|39919.8|34
1711963800000|2024-04-01 09:30:00|39931.4|39927.8|39926.9|39923.3|39932.4|39928.8|39924.4|39920.8|57
1711964100000|2024-04-01 09:35:00|39927.4|39923.8|39924.9|39921.3|39927.4|39923.8|39921.4|39917.8|44
1711964400000|2024-04-01 09:40:00|39924.4|39920.8|39927.9|39924.3|39929.4|39925.8|39924.4|39920.8|25
1711964700000|2024-04-01 09:45:00|39928.4|39924.8|39927.9|39924.3|39930.9|39927.3|39927.4|39923.8|25
1711965000000|2024-04-01 09:50:00|39928.4|39924.8|39924.9|39921.3|39930.4|39926.8|39924.4|39920.8|58
1711965300000|2024-04-01 09:55:00|39924.4|39920.8|39921.4|39917.8|39927.9|39924.3|39919.9|39916.3|77
1711965600000|2024-04-01 10:00:00|39920.9|39917.3|39926.9|39923.3|39926.9|39923.3|39920.4|39916.8|108
1711965900000|2024-04-01 10:05:00|39926.4|39922.8|39921.4|39917.8|39926.9|39923.3|39921.4|39917.8|76
1711966200000|2024-04-01 10:10:00|39920.4|39916.8|39918.4|39914.8|39922.9|39919.3|39916.9|39913.3|81
1711966500000|2024-04-01 10:15:00|39918.9|39915.3|39920.4|39916.8|39920.9|39917.3|39916.9|39913.3|72
1711966800000|2024-04-01 10:20:00|39920.9|39917.3|39923.9|39920.3|39924.9|39921.3|39920.4|39916.8|81
1711967100000|2024-04-01 10:25:00|39923.4|39919.8|39924.9|39921.3|39925.9|39922.3|39923.4|39919.8|47
1711967400000|2024-04-01 10:30:00|39925.4|39921.8|39927.4|39923.8|39929.4|39925.8|39922.4|39918.8|136
1711967700000|2024-04-01 10:35:00|39927.9|39924.3|39934.4|39930.8|39934.4|39930.8|39927.4|39923.8|160
1711968000000|2024-04-01 10:40:00|39934.9|39931.3|39932.9|39929.3|39937.4|39933.8|39932.9|39929.3|129
1711968300000|2024-04-01 10:45:00|39932.4|39928.8|39926.4|39922.8|39932.4|39928.8|39925.9|39922.3|67
1711968600000|2024-04-01 10:50:00|39925.9|39922.3|39925.4|39921.8|39926.9|39923.3|39922.9|39919.3|60
1711968900000|2024-04-01 10:55:00|39924.9|39921.3|39927.9|39924.3|39927.9|39924.3|39923.9|39920.3|43
1711969200000|2024-04-01 11:00:00|39926.9|39923.3|39925.9|39922.3|39937.4|39933.8|39921.9|39918.3|338
1711969500000|2024-04-01 11:05:00|39926.4|39922.8|39932.9|39929.3|39933.4|39929.8|39924.9|39921.3|86
1711969800000|2024-04-01 11:10:00|39932.4|39928.8|39931.9|39928.3|39933.4|39929.8|39928.4|39924.8|69
1711970100000|2024-04-01 11:15:00|39931.4|39927.8|39921.9|39918.3|39931.9|39928.3|39920.4|39916.8|124
1711970400000|2024-04-01 11:20:00|39921.4|39917.8|39921.9|39918.3|39926.4|39922.8|39920.4|39916.8|98
1711970700000|2024-04-01 11:25:00|39921.4|39917.8|39919.9|39916.3|39921.9|39918.3|39912.9|39909.3|147
1711971000000|2024-04-01 11:30:00|39920.4|39916.8|39909.9|39906.3|39920.9|39917.3|39907.9|39904.3|110
1711971300000|2024-04-01 11:35:00|39909.4|39905.8|39910.4|39906.8|39911.4|39907.8|39906.4|39902.8|97
1711971600000|2024-04-01 11:40:00|39910.9|39907.3|39914.9|39911.3|39915.4|39911.8|39910.4|39906.8|76
1711971900000|2024-04-01 11:45:00|39914.4|39910.8|39918.9|39915.3|39918.9|39915.3|39911.9|39908.3|66
1711972200000|2024-04-01 11:50:00|39919.4|39915.8|39916.4|39912.8|39920.4|39916.8|39911.4|39907.8|44
1711972500000|2024-04-01 11:55:00|39916.9|39913.3|39915.9|39912.3|39917.4|39913.8|39912.9|39909.3|34
1711972800000|2024-04-01 12:00:00|39915.4|39911.8|39911.9|39908.3|39915.9|39912.3|39909.9|39906.3|114
1711973100000|2024-04-01 12:05:00|39911.4|39907.8|39861.4|39857.8|39912.4|39908.8|39856.9|39853.3|620
1711973400000|2024-04-01 12:10:00|39862.9|39859.3|39859.9|39856.3|39867.9|39864.3|39855.4|39851.8|337
1711973700000|2024-04-01 12:15:00|39860.4|39856.8|39851.4|39847.8|39860.4|39856.8|39846.9|39843.3|364
1711974000000|2024-04-01 12:20:00|39851.9|39848.3|39834.4|39830.8|39851.9|39848.3|39827.4|39823.8|465
1711974300000|2024-04-01 12:25:00|39834.9|39831.3|39829.4|39825.8|39838.9|39835.3|39826.4|39822.8|433
1711974600000|2024-04-01 12:30:00|39828.9|39825.3|39781.9|39778.3|39828.9|39825.3|39772.4|39768.8|1507
1711974900000|2024-04-01 12:35:00|39782.4|39778.8|39791.9|39788.3|39796.9|39793.3|39775.9|39772.3|834
1711975200000|2024-04-01 12:40:00|39792.4|39788.8|39811.9|39808.3|39816.9|39813.3|39791.9|39788.3|423
1711975500000|2024-04-01 12:45:00|39811.4|39807.8|39818.9|39815.3|39825.4|39821.8|39810.9|39807.3|364
1711975800000|2024-04-01 12:50:00|39818.4|39814.8|39814.9|39811.3|39826.9|39823.3|39811.9|39808.3|299
1711976100000|2024-04-01 12:55:00|39814.4|39810.8|39804.4|39800.8|39818.9|39815.3|39801.9|39798.3|306
1711976400000|2024-04-01 13:00:00|39805.9|39802.3|39805.9|39802.3|39808.9|39805.3|39797.9|39794.3|274
1711976700000|2024-04-01 13:05:00|39806.4|39802.8|39819.9|39816.3|39819.9|39816.3|39805.4|39801.8|249
1711977000000|2024-04-01 13:10:00|39820.4|39816.8|39797.4|39793.8|39822.4|39818.8|39795.4|39791.8|396
1711977300000|2024-04-01 13:15:00|39796.4|39792.8|39760.9|39757.3|39797.4|39793.8|39755.4|39751.8|1299
1711977600000|2024-04-01 13:20:00|39761.4|39757.8|39762.9|39759.3|39771.4|39767.8|39752.9|39749.3|893
1711977900000|2024-04-01 13:25:00|39762.4|39758.8|39791.9|39788.3|39799.4|39795.8|39759.4|39755.8|949
1711978200000|2024-04-01 13:30:00|39791.3|39788.9|39779.8|39777.4|39813.3|39810.9|39752.8|39750.4|6396
1711978500000|2024-04-01 13:35:00|39780.3|39777.9|39718.8|39716.4|39781.3|39778.9|39697.8|39695.4|3619
1711978800000|2024-04-01 13:40:00|39719.3|39716.9|39706.3|39703.9|39730.8|39728.4|39691.8|39689.4|2216
1711979100000|2024-04-01 13:45:00|39708.3|39705.9|39626.8|39624.4|39712.3|39709.9|39619.8|39617.4|3278
1711979400000|2024-04-01 13:50:00|39625.8|39623.4|39639.8|39637.4|39655.8|39653.4|39621.8|39619.4|2021
1711979700000|2024-04-01 13:55:00|39639.3|39636.9|39664.3|39661.9|39668.3|39665.9|39638.3|39635.9|1318
1711980000000|2024-04-01 14:00:00|39648.3|39645.9|39606.2|39603.8|39661.8|39659.4|39602.7|39600.3|3504
1711980300000|2024-04-01 14:05:00|39608.2|39605.8|39641.1|39638.7|39644.1|39641.7|39607.2|39604.8|1539
1711980600000|2024-04-01 14:10:00|39640.6|39638.2|39628.6|39626.2|39642.1|39639.7|39622.1|39619.7|1341
1711980900000|2024-04-01 14:15:00|39629.1|39626.7|39572.6|39570.2|39630.6|39628.2|39566.1|39563.7|2564
1711981200000|2024-04-01 14:20:00|39573.1|39570.7|39593.1|39590.7|39598.6|39596.2|39564.6|39562.2|1651
1711981500000|2024-04-01 14:25:00|39594.1|39591.7|39580.6|39578.2|39598.1|39595.7|39574.1|39571.7|1102
1711981800000|2024-04-01 14:30:00|39580.1|39577.7|39559.1|39556.7|39581.1|39578.7|39546.1|39543.7|1720
1711982100000|2024-04-01 14:35:00|39559.6|39557.2|39553.1|39550.7|39568.6|39566.2|39532.1|39529.7|1933
1711982400000|2024-04-01 14:40:00|39553.6|39551.2|39579.1|39576.7|39584.1|39581.7|39542.1|39539.7|1367
1711982700000|2024-04-01 14:45:00|39578.1|39575.7|39585.6|39583.2|39586.1|39583.7|39560.1|39557.7|1293
1711983000000|2024-04-01 14:50:00|39586.1|39583.7|39567.1|39564.7|39586.6|39584.2|39567.1|39564.7|1185
1711983300000|2024-04-01 14:55:00|39565.1|39562.7|39565.1|39562.7|39579.1|39576.7|39561.1|39558.7|896
1711983600000|2024-04-01 15:00:00|39566.1|39563.7|39585.1|39582.7|39586.1|39583.7|39564.6|39562.2|968
1711983900000|2024-04-01 15:05:00|39586.1|39583.7|39563.1|39560.7|39592.1|39589.7|39559.1|39556.7|977
1711984200000|2024-04-01 15:10:00|39561.6|39559.2|39555.1|39552.7|39567.1|39564.7|39545.1|39542.7|1302
1711984500000|2024-04-01 15:15:00|39554.6|39552.2|39545.1|39542.7|39563.1|39560.7|39536.1|39533.7|1270
1711984800000|2024-04-01 15:20:00|39545.6|39543.2|39550.6|39548.2|39567.6|39565.2|39532.6|39530.2|1191
1711985100000|2024-04-01 15:25:00|39550.1|39547.7|39556.6|39554.2|39562.1|39559.7|39546.1|39543.7|729
1711985400000|2024-04-01 15:30:00|39556.1|39553.7|39544.1|39541.7|39561.1|39558.7|39541.1|39538.7|574
1711985700000|2024-04-01 15:35:00|39544.6|39542.2|39540.1|39537.7|39559.6|39557.2|39539.1|39536.7|504
1711986000000|2024-04-01 15:40:00|39540.6|39538.2|39548.6|39546.2|39551.1|39548.7|39529.1|39526.7|775
1711986300000|2024-04-01 15:45:00|39548.1|39545.7|39545.1|39542.7|39549.1|39546.7|39523.6|39521.2|919
1711986600000|2024-04-01 15:50:00|39545.6|39543.2|39499.1|39496.7|39549.1|39546.7|39493.1|39490.7|1501
1711986900000|2024-04-01 15:55:00|39498.6|39496.2|39488.1|39485.7|39508.1|39505.7|39488.1|39485.7|958
1711987200000|2024-04-01 16:00:00|39489.1|39486.7|39526.1|39523.7|39526.1|39523.7|39480.1|39477.7|1157
1711987500000|2024-04-01 16:05:00|39525.6|39523.2|39523.6|39521.2|39532.1|39529.7|39516.1|39513.7|790
1711987800000|2024-04-01 16:10:00|39524.1|39521.7|39530.6|39528.2|39534.1|39531.7|39517.1|39514.7|777
1711988100000|2024-04-01 16:15:00|39530.1|39527.7|39530.1|39527.7|39540.1|39537.7|39523.1|39520.7|462
1711988400000|2024-04-01 16:20:00|39530.6|39528.2|39536.1|39533.7|39538.1|39535.7|39521.1|39518.7|395
1711988700000|2024-04-01 16:25:00|39535.6|39533.2|39544.6|39542.2|39549.1|39546.7|39534.1|39531.7|650
1711989000000|2024-04-01 16:30:00|39545.1|39542.7|39540.6|39538.2|39555.1|39552.7|39538.1|39535.7|532
1711989300000|2024-04-01 16:35:00|39540.1|39537.7|39540.1|39537.7|39546.1|39543.7|39533.1|39530.7|383
1711989600000|2024-04-01 16:40:00|39540.6|39538.2|39541.6|39539.2|39548.1|39545.7|39539.1|39536.7|298
1711989900000|2024-04-01 16:45:00|39542.1|39539.7|39542.1|39539.7|39546.1|39543.7|39530.1|39527.7|376
1711990200000|2024-04-01 16:50:00|39541.1|39538.7|39545.1|39542.7|39549.1|39546.7|39540.1|39537.7|328
1711990500000|2024-04-01 16:55:00|39544.6|39542.2|39541.1|39538.7|39545.1|39542.7|39532.6|39530.2|443
1711990800000|2024-04-01 17:00:00|39541.6|39539.2|39535.1|39532.7|39543.1|39540.7|39531.1|39528.7|464
1711991100000|2024-04-01 17:05:00|39535.6|39533.2|39530.6|39528.2|39541.1|39538.7|39523.1|39520.7|604
1711991400000|2024-04-01 17:10:00|39530.1|39527.7|39532.6|39530.2|39538.1|39535.7|39524.1|39521.7|444
1711991700000|2024-04-01 17:15:00|39532.1|39529.7|39507.6|39505.2|39533.1|39530.7|39506.6|39504.2|727
1711992000000|2024-04-01 17:20:00|39508.1|39505.7|39479.1|39476.7|39509.1|39506.7|39477.6|39475.2|1085
1711992300000|2024-04-01 17:25:00|39478.6|39476.2|39507.6|39505.2|39513.1|39510.7|39476.1|39473.7|920
1711992600000|2024-04-01 17:30:00|39508.1|39505.7|39493.1|39490.7|39513.1|39510.7|39490.6|39488.2|521
1711992900000|2024-04-01 17:35:00|39493.6|39491.2|39504.1|39501.7|39514.1|39511.7|39491.1|39488.7|441
1711993200000|2024-04-01 17:40:00|39503.6|39501.2|39529.1|39526.7|39531.1|39528.7|39503.1|39500.7|621
1711993500000|2024-04-01 17:45:00|39529.6|39527.2|39521.1|39518.7|39532.6|39530.2|39519.6|39517.2|412
1711993800000|2024-04-01 17:50:00|39522.1|39519.7|39514.1|39511.7|39525.1|39522.7|39502.6|39500.2|449
1711994100000|2024-04-01 17:55:00|39514.6|39512.2|39520.1|39517.7|39525.1|39522.7|39510.1|39507.7|314
1711994400000|2024-04-01 18:00:00|39520.6|39518.2|39527.1|39524.7|39528.1|39525.7|39511.1|39508.7|407
1711994700000|2024-04-01 18:05:00|39526.6|39524.2|39526.1|39523.7|39532.1|39529.7|39521.6|39519.2|363
1711995000000|2024-04-01 18:10:00|39525.6|39523.2|39520.6|39518.2|39528.1|39525.7|39513.1|39510.7|403
1711995300000|2024-04-01 18:15:00|39520.1|39517.7|39539.6|39537.2|39541.1|39538.7|39517.1|39514.7|396
1711995600000|2024-04-01 18:20:00|39540.1|39537.7|39538.6|39536.2|39545.1|39542.7|39526.6|39524.2|621
1711995900000|2024-04-01 18:25:00|39539.1|39536.7|39519.1|39516.7|39541.1|39538.7|39518.1|39515.7|551
1711996200000|2024-04-01 18:30:00|39518.1|39515.7|39527.6|39525.2|39528.1|39525.7|39518.1|39515.7|594
1711996500000|2024-04-01 18:35:00|39527.1|39524.7|39526.6|39524.2|39532.1|39529.7|39522.1|39519.7|375
1711996800000|2024-04-01 18:40:00|39527.1|39524.7|39533.6|39531.2|39537.6|39535.2|39523.6|39521.2|439
1711997100000|2024-04-01 18:45:00|39533.1|39530.7|39527.6|39525.2|39535.1|39532.7|39523.1|39520.7|292
1711997400000|2024-04-01 18:50:00|39528.1|39525.7|39530.1|39527.7|39537.1|39534.7|39526.1|39523.7|307
1711997700000|2024-04-01 18:55:00|39531.1|39528.7|39517.1|39514.7|39535.1|39532.7|39507.1|39504.7|655
1711998000000|2024-04-01 19:00:00|39516.1|39513.7|39529.1|39526.7|39529.1|39526.7|39509.1|39506.7|645
1711998300000|2024-04-01 19:05:00|39528.6|39526.2|39532.1|39529.7|39545.6|39543.2|39526.1|39523.7|957
1711998600000|2024-04-01 19:10:00|39531.6|39529.2|39518.6|39516.2|39535.1|39532.7|39515.1|39512.7|628
1711998900000|2024-04-01 19:15:00|39519.1|39516.7|39515.1|39512.7|39530.6|39528.2|39511.6|39509.2|718
1711999200000|2024-04-01 19:20:00|39513.6|39511.2|39516.1|39513.7|39529.6|39527.2|39506.1|39503.7|771
1711999500000|2024-04-01 19:25:00|39516.6|39514.2|39512.1|39509.7|39521.1|39518.7|39501.1|39498.7|756
1711999800000|2024-04-01 19:30:00|39511.6|39509.2|39529.1|39526.7|39531.1|39528.7|39504.6|39502.2|906
1712000100000|2024-04-01 19:35:00|39530.1|39527.7|39505.1|39502.7|39531.1|39528.7|39498.6|39496.2|920
1712000400000|2024-04-01 19:40:00|39504.6|39502.2|39528.6|39526.2|39536.1|39533.7|39504.6|39502.2|904
1712000700000|2024-04-01 19:45:00|39529.1|39526.7|39512.1|39509.7|39533.6|39531.2|39508.6|39506.2|811
1712001000000|2024-04-01 19:50:00|39512.6|39510.2|39559.1|39556.7|39559.6|39557.2|39505.6|39503.2|2009
1712001300000|2024-04-01 19:55:00|39562.1|39559.7|39531.1|39528.7|39577.6|39575.2|39526.1|39523.7|4839
1712001600000|2024-04-01 20:00:00|39532.3|39527.5|39542.1|39537.3|39542.3|39537.5|39521.3|39516.5|1521
1712001900000|2024-04-01 20:05:00|39541.6|39536.8|39524.6|39519.8|39542.6|39537.8|39523.6|39518.8|548
1712002200000|2024-04-01 20:10:00|39527.6|39522.8|39525.1|39520.3|39533.1|39528.3|39523.6|39518.8|416
1712002500000|2024-04-01 20:15:00|39525.6|39520.8|39523.1|39518.3|39526.6|39521.8|39522.1|39517.3|168
1712002800000|2024-04-01 20:20:00|39522.6|39517.8|39432.1|39427.3|39523.6|39518.8|39417.6|39412.8|2737
1712003100000|2024-04-01 20:25:00|39432.6|39427.8|39372.1|39367.3|39433.6|39428.8|39363.1|39358.3|1047
1712003400000|2024-04-01 20:30:00|39372.6|39367.8|39416.1|39411.3|39416.6|39411.8|39362.6|39357.8|1233
1712003700000|2024-04-01 20:35:00|39415.6|39410.8|39405.6|39400.8|39427.1|39422.3|39395.6|39390.8|879
1712004000000|2024-04-01 20:40:00|39405.1|39400.3|39405.1|39400.3|39418.6|39413.8|39395.1|39390.3|788
1712004300000|2024-04-01 20:45:00|39405.6|39400.8|39419.6|39414.8|39420.6|39415.8|39402.1|39397.3|431
1712004600000|2024-04-01 20:50:00|39418.6|39413.8|39432.1|39427.3|39465.6|39460.8|39418.6|39413.8|543
1712004900000|2024-04-01 20:55:00|39431.6|39426.8|39430.7|39420.9|39438.6|39433.8|39422.6|39417.8|332
1712005200000|2024-04-01 21:00:00|39431|39421.2|39434|39424.2|39434|39424.2|39427.4|39417.6|0
1712005500000|2024-04-01 21:05:00|39434.1|39424.3|39436.6|39426.8|39439.9|39430.1|39434.1|39424.3|0
1712005800000|2024-04-01 21:10:00|39436.5|39426.7|39434.7|39424.9|39437.7|39427.9|39434.7|39424.9|0
1712006100000|2024-04-01 21:15:00|39432.2|39422.4|39433.8|39424|39433.8|39424|39431.3|39421.5|0
1712006700000|2024-04-01 21:25:00|39433.5|39423.7|39438.2|39428.4|39438.2|39428.4|39429.9|39420.1|0
1712007000000|2024-04-01 21:30:00|39440.8|39431|39437.2|39427.4|39440.8|39431|39435.7|39425.9|0
1712007300000|2024-04-01 21:35:00|39437.3|39427.5|39437.3|39427.5|39438.7|39428.9|39434.8|39425|0
1712007600000|2024-04-01 21:40:00|39437.4|39427.6|39436.4|39426.6|39438.5|39428.7|39436|39426.2|0
1712007900000|2024-04-01 21:45:00|39433.5|39423.7|39432.5|39422.7|39435.8|39426|39432.5|39422.7|0
1712008200000|2024-04-01 21:50:00|39435.2|39425.4|39433|39423.2|39435.2|39425.4|39431.6|39421.8|0
1712008500000|2024-04-01 21:55:00|39432.7|39422.9|39440.8|39431|39440.8|39431|39431.9|39422.1|0
1712008800000|2024-04-01 22:00:00|39443.1|39438.3|39429.1|39424.3|39454.1|39449.3|39426.1|39421.3|286
1712009100000|2024-04-01 22:05:00|39430.1|39425.3|39428.1|39423.3|39437.6|39432.8|39427.6|39422.8|133
1712009400000|2024-04-01 22:10:00|39430.1|39425.3|39426.6|39421.8|39434.6|39429.8|39426.6|39421.8|65
1712009700000|2024-04-01 22:15:00|39427.6|39422.8|39415.1|39410.3|39429.6|39424.8|39410.6|39405.8|196
1712010000000|2024-04-01 22:20:00|39414.6|39409.8|39419.6|39414.8|39424.1|39419.3|39414.1|39409.3|135
1712010300000|2024-04-01 22:25:00|39419.1|39414.3|39415.6|39410.8|39419.1|39414.3|39413.6|39408.8|55
1712010600000|2024-04-01 22:30:00|39416.1|39411.3|39418.1|39413.3|39418.1|39413.3|39411.1|39406.3|61
1712010900000|2024-04-01 22:35:00|39418.6|39413.8|39425.1|39420.3|39433.1|39428.3|39418.6|39413.8|107
1712011200000|2024-04-01 22:40:00|39424.6|39419.8|39422.1|39417.3|39425.1|39420.3|39421.1|39416.3|54
1712011500000|2024-04-01 22:45:00|39421.6|39416.8|39428.6|39423.8|39429.1|39424.3|39421.6|39416.8|34
1712011800000|2024-04-01 22:50:00|39426.1|39421.3|39416.1|39411.3|39426.6|39421.8|39413.1|39408.3|88
1712012100000|2024-04-01 22:55:00|39416.6|39411.8|39420.1|39415.3|39421.1|39416.3|39415.6|39410.8|35
1712012400000|2024-04-01 23:00:00|39421.1|39416.3|39415.1|39410.3|39421.6|39416.8|39414.1|39409.3|124
1712012700000|2024-04-01 23:05:00|39415.6|39410.8|39414.6|39409.8|39418.6|39413.8|39412.6|39407.8|66
1712013000000|2024-04-01 23:10:00|39415.1|39410.3|39421.1|39416.3|39422.6|39417.8|39415.1|39410.3|28
1712013300000|2024-04-01 23:15:00|39421.6|39416.8|39424.1|39419.3|39424.1|39419.3|39419.1|39414.3|31
1712013600000|2024-04-01 23:20:00|39424.6|39419.8|39423.1|39418.3|39426.1|39421.3|39421.6|39416.8|44
1712013900000|2024-04-01 23:25:00|39423.6|39418.8|39418.1|39413.3|39426.6|39421.8|39415.1|39410.3|75
1712014200000|2024-04-01 23:30:00|39418.6|39413.8|39420.6|39415.8|39424.1|39419.3|39418.1|39413.3|51
1712014500000|2024-04-01 23:35:00|39420.1|39415.3|39403.1|39398.3|39420.6|39415.8|39401.1|39396.3|139
1712014800000|2024-04-01 23:40:00|39403.6|39398.8|39395.6|39390.8|39406.1|39401.3|39395.1|39390.3|139
1712015100000|2024-04-01 23:45:00|39396.1|39391.3|39408.6|39403.8|39409.6|39404.8|39395.1|39390.3|285
1712015400000|2024-04-01 23:50:00|39408.1|39403.3|39414.6|39409.8|39415.1|39410.3|39407.1|39402.3|84
1712015700000|2024-04-01 23:55:00|39414.1|39409.3|39421.1|39416.3|39421.6|39416.8|39414.1|39409.3|66
1712016000000|2024-04-02 00:00:00|39420.6|39415.8|39421.6|39416.8|39426.1|39421.3|39410.1|39405.3|149
1712016300000|2024-04-02 00:05:00|39420.6|39415.8|39421.1|39416.3|39424.1|39419.3|39415.6|39410.8|143
1712016600000|2024-04-02 00:10:00|39421.6|39416.8|39426.6|39421.8|39429.6|39424.8|39421.1|39416.3|135
1712016900000|2024-04-02 00:15:00|39425.6|39420.8|39426.6|39421.8|39428.6|39423.8|39422.6|39417.8|95
1712017200000|2024-04-02 00:20:00|39426.1|39421.3|39428.1|39423.3|39429.6|39424.8|39422.6|39417.8|81
1712017500000|2024-04-02 00:25:00|39427.6|39422.8|39431.1|39426.3|39432.6|39427.8|39423.1|39418.3|69
1712017800000|2024-04-02 00:30:00|39430.6|39425.8|39429.6|39424.8|39436.6|39431.8|39428.6|39423.8|70
1712018100000|2024-04-02 00:35:00|39429.1|39424.3|39429.1|39424.3|39431.6|39426.8|39423.6|39418.8|50
1712018400000|2024-04-02 00:40:00|39428.6|39423.8|39433.1|39428.3|39433.1|39428.3|39427.1|39422.3|44
1712018700000|2024-04-02 00:45:00|39433.6|39428.8|39431.6|39426.8|39435.6|39430.8|39427.6|39422.8|48
1712019000000|2024-04-02 00:50:00|39431.1|39426.3|39431.1|39426.3|39437.6|39432.8|39429.6|39424.8|58
1712019300000|2024-04-02 00:55:00|39431.6|39426.8|39428.1|39423.3|39432.1|39427.3|39427.1|39422.3|41
1712019600000|2024-04-02 01:00:00|39427.6|39422.8|39423.1|39418.3|39428.1|39423.3|39421.6|39416.8|75
1712019900000|2024-04-02 01:05:00|39423.6|39418.8|39420.6|39415.8|39424.6|39419.8|39418.1|39413.3|86
1712020200000|2024-04-02 01:10:00|39421.1|39416.3|39416.6|39411.8|39423.1|39418.3|39416.1|39411.3|68
1712020500000|2024-04-02 01:15:00|39417.6|39412.8|39420.6|39415.8|39423.6|39418.8|39415.1|39410.3|77
1712020800000|2024-04-02 01:20:00|39420.1|39415.3|39432.1|39427.3|39432.6|39427.8|39420.1|39415.3|68
1712021100000|2024-04-02 01:25:00|39432.6|39427.8|39437.1|39432.3|39437.6|39432.8|39430.1|39425.3|53
1712021400000|2024-04-02 01:30:00|39437.6|39432.8|39430.1|39425.3|39442.6|39437.8|39428.1|39423.3|78
1712021700000|2024-04-02 01:35:00|39429.6|39424.8|39428.1|39423.3|39432.1|39427.3|39424.6|39419.8|73
1712022000000|2024-04-02 01:40:00|39427.6|39422.8|39427.1|39422.3|39429.1|39424.3|39422.6|39417.8|40
1712022300000|2024-04-02 01:45:00|39426.6|39421.8|39430.6|39425.8|39431.6|39426.8|39424.6|39419.8|30
1712022600000|2024-04-02 01:50:00|39430.1|39425.3|39427.1|39422.3|39431.1|39426.3|39423.6|39418.8|32
1712022900000|2024-04-02 01:55:00|39427.6|39422.8|39428.1|39423.3|39430.1|39425.3|39425.1|39420.3|18
1712023200000|2024-04-02 02:00:00|39427.6|39422.8|39427.1|39422.3|39429.6|39424.8|39425.1|39420.3|23
1712023500000|2024-04-02 02:05:00|39427.6|39422.8|39424.6|39419.8|39431.6|39426.8|39424.6|39419.8|50
1712023800000|2024-04-02 02:10:00|39425.1|39420.3|39424.1|39419.3|39427.1|39422.3|39422.1|39417.3|48
1712024100000|2024-04-02 02:15:00|39424.6|39419.8|39429.1|39424.3|39430.6|39425.8|39424.1|39419.3|18
1712024400000|2024-04-02 02:20:00|39428.6|39423.8|39434.6|39429.8|39435.1|39430.3|39428.1|39423.3|34
1712024700000|2024-04-02 02:25:00|39435.1|39430.3|39431.1|39426.3|39435.6|39430.8|39428.6|39423.8|34
1712025000000|2024-04-02 02:30:00|39431.6|39426.8|39435.1|39430.3|39436.1|39431.3|39431.1|39426.3|35
1712025300000|2024-04-02 02:35:00|39435.6|39430.8|39433.1|39428.3|39437.6|39432.8|39430.6|39425.8|27
1712025600000|2024-04-02 02:40:00|39433.6|39428.8|39438.2|39433.4|39439.2|39434.4|39431.6|39426.8|35
1712025900000|2024-04-02 02:45:00|39438.7|39433.9|39446.7|39441.9|39449.2|39444.4|39438.2|39433.4|12
1712026200000|2024-04-02 02:50:00|39447.2|39442.4|39451.2|39446.4|39451.7|39446.9|39444.2|39439.4|168
1712026500000|2024-04-02 02:55:00|39451.7|39446.9|39453.2|39448.4|39456.7|39451.9|39451.7|39446.9|74
1712026800000|2024-04-02 03:00:00|39453.7|39448.9|39449.7|39444.9|39455.2|39450.4|39448.7|39443.9|52
1712027100000|2024-04-02 03:05:00|39449.2|39444.4|39453.2|39448.4|39454.2|39449.4|39449.2|39444.4|74
1712027400000|2024-04-02 03:10:00|39452.7|39447.9|39452.7|39447.9|39454.2|39449.4|39447.7|39442.9|46
1712027700000|2024-04-02 03:15:00|39451.7|39446.9|39449.2|39444.4|39452.7|39447.9|39446.7|39441.9|22
1712028000000|2024-04-02 03:20:00|39449.7|39444.9|39447.7|39442.9|39451.2|39446.4|39447.2|39442.4|19
1712028300000|2024-04-02 03:25:00|39448.2|39443.4|39447.7|39442.9|39450.2|39445.4|39446.2|39441.4|19
1712028600000|2024-04-02 03:30:00|39448.2|39443.4|39444.7|39439.9|39449.2|39444.4|39444.2|39439.4|26
1712028900000|2024-04-02 03:35:00|39444.2|39439.4|39443.7|39438.9|39449.7|39444.9|39442.7|39437.9|32
1712029200000|2024-04-02 03:40:00|39443.2|39438.4|39437.7|39432.9|39443.2|39438.4|39432.7|39427.9|57
1712029500000|2024-04-02 03:45:00|39437.2|39432.4|39435.7|39430.9|39437.2|39432.4|39432.7|39427.9|31
1712029800000|2024-04-02 03:50:00|39436.2|39431.4|39436.7|39431.9|39438.7|39433.9|39434.2|39429.4|24
1712030100000|2024-04-02 03:55:00|39437.2|39432.4|39434.2|39429.4|39437.7|39432.9|39433.2|39428.4|13
1712030400000|2024-04-02 04:00:00|39434.7|39429.9|39433.7|39428.9|39438.2|39433.4|39432.7|39427.9|15
1712030700000|2024-04-02 04:05:00|39434.2|39429.4|39432.7|39427.9|39434.7|39429.9|39429.7|39424.9|23
1712031000000|2024-04-02 04:10:00|39432.2|39427.4|39431.7|39426.9|39432.7|39427.9|39429.7|39424.9|34
1712031300000|2024-04-02 04:15:00|39430.7|39425.9|39425.7|39420.9|39430.7|39425.9|39425.2|39420.4|81
1712031600000|2024-04-02 04:20:00|39426.2|39421.4|39422.2|39417.4|39427.7|39422.9|39421.2|39416.4|123
1712031900000|2024-04-02 04:25:00|39421.7|39416.9|39426.2|39421.4|39428.2|39423.4|39421.7|39416.9|15
1712032200000|2024-04-02 04:30:00|39425.7|39420.9|39427.7|39422.9|39429.2|39424.4|39425.2|39420.4|19
1712032500000|2024-04-02 04:35:00|39428.2|39423.4|39431.2|39426.4|39431.2|39426.4|39427.7|39422.9|31
1712032800000|2024-04-02 04:40:00|39430.7|39425.9|39434.7|39429.9|39435.2|39430.4|39430.2|39425.4|20
1712033100000|2024-04-02 04:45:00|39435.2|39430.4|39433.7|39428.9|39436.7|39431.9|39431.7|39426.9|16
1712033400000|2024-04-02 04:50:00|39434.2|39429.4|39431.7|39426.9|39434.7|39429.9|39431.7|39426.9|9
1712033700000|2024-04-02 04:55:00|39429.7|39424.9|39430.2|39425.4|39432.7|39427.9|39429.2|39424.4|19
1712034000000|2024-04-02 05:00:00|39429.7|39424.9|39427.7|39422.9|39432.2|39427.4|39427.2|39422.4|38
1712034300000|2024-04-02 05:05:00|39428.2|39423.4|39429.7|39424.9|39431.2|39426.4|39426.7|39421.9|22
1712034600000|2024-04-02 05:10:00|39429.2|39424.4|39428.7|39423.9|39431.7|39426.9|39425.7|39420.9|34
1712034900000|2024-04-02 05:15:00|39427.2|39422.4|39414.2|39409.4|39427.2|39422.4|39412.7|39407.9|83
1712035200000|2024-04-02 05:20:00|39414.7|39409.9|39419.2|39414.4|39421.2|39416.4|39414.2|39409.4|54
1712035500000|2024-04-02 05:25:00|39419.7|39414.9|39425.7|39420.9|39427.2|39422.4|39419.2|39414.4|46
1712035800000|2024-04-02 05:30:00|39425.2|39420.4|39423.7|39418.9|39430.7|39425.9|39423.7|39418.9|79
1712036100000|2024-04-02 05:35:00|39424.2|39419.4|39422.2|39417.4|39425.7|39420.9|39421.7|39416.9|18
1712036400000|2024-04-02 05:40:00|39422.7|39417.9|39421.7|39416.9|39423.7|39418.9|39416.7|39411.9|44
1712036700000|2024-04-02 05:45:00|39421.2|39416.4|39422.2|39417.4|39423.7|39418.9|39417.2|39412.4|43
1712037000000|2024-04-02 05:50:00|39422.7|39417.9|39420.2|39415.4|39424.7|39419.9|39419.2|39414.4|22
1712037300000|2024-04-02 05:55:00|39420.7|39415.9|39423.2|39418.4|39424.7|39419.9|39419.7|39414.9|19
1712037600000|2024-04-02 06:00:00|39422.6|39419|39429.1|39425.5|39431.6|39428|39417.1|39413.5|175
1712037900000|2024-04-02 06:05:00|39428.6|39425|39433.6|39430|39436.6|39433|39427.1|39423.5|97
1712038200000|2024-04-02 06:10:00|39434.1|39430.5|39431.1|39427.5|39435.6|39432|39426.6|39423|79
1712038500000|2024-04-02 06:15:00|39430.6|39427|39435.1|39431.5|39435.1|39431.5|39424.6|39421|123
1712038800000|2024-04-02 06:20:00|39435.6|39432|39433.6|39430|39438.1|39434.5|39431.1|39427.5|216
1712039100000|2024-04-02 06:25:00|39433.1|39429.5|39437.1|39433.5|39439.6|39436|39430.1|39426.5|100
1712039400000|2024-04-02 06:30:00|39437.6|39434|39436.6|39433|39444.6|39441|39436.1|39432.5|111
1712039700000|2024-04-02 06:35:00|39436.1|39432.5|39436.6|39433|39440.1|39436.5|39433.1|39429.5|157
1712040000000|2024-04-02 06:40:00|39436.1|39432.5|39441.1|39437.5|39442.6|39439|39429.1|39425.5|154
1712040300000|2024-04-02 06:45:00|39441.6|39438|39444.6|39441|39445.6|39442|39440.1|39436.5|216
1712040600000|2024-04-02 06:50:00|39444.1|39440.5|39436.1|39432.5|39448.6|39445|39435.1|39431.5|183
1712040900000|2024-04-02 06:55:00|39435.6|39432|39423.6|39420|39437.1|39433.5|39420.6|39417|278
1712041200000|2024-04-02 07:00:00|39421.6|39418|39445.6|39442|39447.1|39443.5|39421.6|39418|231
1712041500000|2024-04-02 07:05:00|39446.1|39442.5|39453.6|39450|39455.6|39452|39445.1|39441.5|154
1712041800000|2024-04-02 07:10:00|39453.1|39449.5|39450.1|39446.5|39455.6|39452|39437.1|39433.5|147
1712042100000|2024-04-02 07:15:00|39451.6|39448|39427.1|39423.5|39452.6|39449|39425.1|39421.5|183
1712042400000|2024-04-02 07:20:00|39426.6|39423|39426.6|39423|39431.6|39428|39424.1|39420.5|158
1712042700000|2024-04-02 07:25:00|39426.1|39422.5|39418.6|39415|39426.1|39422.5|39411.1|39407.5|437
1712043000000|2024-04-02 07:30:00|39418.1|39414.5|39430.6|39427|39434.6|39431|39418.1|39414.5|221
1712043300000|2024-04-02 07:35:00|39430.1|39426.5|39440.6|39437|39441.1|39437.5|39422.6|39419|146
1712043600000|2024-04-02 07:40:00|39440.1|39436.5|39440.1|39436.5|39442.6|39439|39436.1|39432.5|113
1712043900000|2024-04-02 07:45:00|39439.1|39435.5|39437.1|39433.5|39441.1|39437.5|39430.1|39426.5|179
1712044200000|2024-04-02 07:50:00|39437.6|39434|39437.6|39434|39439.1|39435.5|39427.1|39423.5|134
1712044500000|2024-04-02 07:55:00|39437.1|39433.5|39443.1|39439.5|39447.6|39444|39436.1|39432.5|145
1712044800000|2024-04-02 08:00:00|39448.1|39444.5|39469.1|39465.5|39475.1|39471.5|39445.6|39442|765
1712045100000|2024-04-02 08:05:00|39468.6|39465|39466.6|39463|39472.6|39469|39459.6|39456|444
1712045400000|2024-04-02 08:10:00|39466.1|39462.5|39463.6|39460|39471.6|39468|39457.1|39453.5|246
1712045700000|2024-04-02 08:15:00|39463.1|39459.5|39469.1|39465.5|39476.1|39472.5|39458.1|39454.5|339
1712046000000|2024-04-02 08:20:00|39470.1|39466.5|39466.1|39462.5|39474.1|39470.5|39463.1|39459.5|270
1712046300000|2024-04-02 08:25:00|39464.6|39461|39466.1|39462.5|39473.6|39470|39463.6|39460|231
1712046600000|2024-04-02 08:30:00|39465.6|39462|39464.6|39461|39468.1|39464.5|39458.6|39455|277
1712046900000|2024-04-02 08:35:00|39464.1|39460.5|39458.6|39455|39465.6|39462|39455.1|39451.5|197
1712047200000|2024-04-02 08:40:00|39459.1|39455.5|39439.6|39436|39459.1|39455.5|39437.1|39433.5|243
1712047500000|2024-04-02 08:45:00|39439.1|39435.5|39431.6|39428|39441.6|39438|39428.6|39425|157
1712047800000|2024-04-02 08:50:00|39431.1|39427.5|39427.1|39423.5|39431.6|39428|39419.1|39415.5|211
1712048100000|2024-04-02 08:55:00|39426.6|39423|39435.6|39432|39438.1|39434.5|39425.6|39422|155
1712048400000|2024-04-02 09:00:00|39435.1|39431.5|39440.6|39437|39444.6|39441|39433.1|39429.5|201
1712048700000|2024-04-02 09:05:00|39441.1|39437.5|39454.1|39450.5|39457.1|39453.5|39440.1|39436.5|202
1712049000000|2024-04-02 09:10:00|39454.6|39451|39457.6|39454|39463.6|39460|39452.1|39448.5|136
1712049300000|2024-04-02 09:15:00|39458.1|39454.5|39451.6|39448|39458.1|39454.5|39448.6|39445|125
1712049600000|2024-04-02 09:20:00|39452.1|39448.5|39462.6|39459|39463.6|39460|39451.6|39448|149
1712049900000|2024-04-02 09:25:00|39463.1|39459.5|39460.6|39457|39466.6|39463|39457.1|39453.5|206
1712050200000|2024-04-02 09:30:00|39461.1|39457.5|39452.1|39448.5|39462.1|39458.5|39447.1|39443.5|244
1712050500000|2024-04-02 09:35:00|39452.6|39449|39457.6|39454|39459.6|39456|39451.1|39447.5|98
1712050800000|2024-04-02 09:40:00|39457.1|39453.5|39465.1|39461.5|39466.6|39463|39454.6|39451|75
1712051100000|2024-04-02 09:45:00|39463.6|39460|39455.1|39451.5|39464.6|39461|39448.1|39444.5|150
1712051400000|2024-04-02 09:50:00|39454.6|39451|39442.6|39439|39459.1|39455.5|39441.1|39437.5|256
1712051700000|2024-04-02 09:55:00|39442.1|39438.5|39438.1|39434.5|39446.1|39442.5|39434.1|39430.5|200
1712052000000|2024-04-02 10:00:00|39438.6|39435|39417.6|39414|39439.6|39436|39414.6|39411|241
1712052300000|2024-04-02 10:05:00|39418.1|39414.5|39410.1|39406.5|39418.6|39415|39408.6|39405|218
1712052600000|2024-04-02 10:10:00|39409.6|39406|39408.6|39405|39415.1|39411.5|39402.6|39399|212
1712052900000|2024-04-02 10:15:00|39408.1|39404.5|39424.1|39420.5|39425.1|39421.5|39404.6|39401|256
1712053200000|2024-04-02 10:20:00|39423.6|39420|39429.6|39426|39434.6|39431|39422.6|39419|151
1712053500000|2024-04-02 10:25:00|39430.1|39426.5|39434.1|39430.5|39437.1|39433.5|39428.6|39425|84
1712053800000|2024-04-02 10:30:00|39433.6|39430|39440.1|39436.5|39443.1|39439.5|39431.6|39428|192
1712054100000|2024-04-02 10:35:00|39440.6|39437|39399.6|39396|39440.6|39437|39393.1|39389.5|342
1712054400000|2024-04-02 10:40:00|39401.6|39398|39419.1|39415.5|39420.6|39417|39399.6|39396|290
1712054700000|2024-04-02 10:45:00|39418.6|39415|39418.1|39414.5|39420.6|39417|39410.6|39407|177
1712055000000|2024-04-02 10:50:00|39417.6|39414|39420.1|39416.5|39428.1|39424.5|39413.1|39409.5|187
1712055300000|2024-04-02 10:55:00|39420.6|39417|39421.6|39418|39433.1|39429.5|39417.1|39413.5|158
1712055600000|2024-04-02 11:00:00|39422.1|39418.5|39427.1|39423.5|39429.1|39425.5|39413.1|39409.5|184
1712055900000|2024-04-02 11:05:00|39426.1|39422.5|39425.1|39421.5|39427.6|39424|39414.6|39411|224
1712056200000|2024-04-02 11:10:00|39423.6|39420|39409.1|39405.5|39424.1|39420.5|39409.1|39405.5|167
1712056500000|2024-04-02 11:15:00|39408.6|39405|39407.6|39404|39411.6|39408|39402.1|39398.5|277
1712056800000|2024-04-02 11:20:00|39407.1|39403.5|39390.6|39387|39408.6|39405|39380.1|39376.5|695
1712057100000|2024-04-02 11:25:00|39390.1|39386.5|39402.6|39399|39403.1|39399.5|39389.6|39386|251
1712057400000|2024-04-02 11:30:00|39403.1|39399.5|39399.1|39395.5|39404.6|39401|39395.6|39392|265
1712057700000|2024-04-02 11:35:00|39399.6|39396|39404.6|39401|39408.1|39404.5|39398.6|39395|186
1712058000000|2024-04-02 11:40:00|39404.1|39400.5|39390.6|39387|39405.6|39402|39388.6|39385|122
1712058300000|2024-04-02 11:45:00|39390.1|39386.5|39373.6|39370|39392.6|39389|39371.1|39367.5|322
1712058600000|2024-04-02 11:50:00|39373.1|39369.5|39366.6|39363|39374.6|39371|39365.6|39362|303
1712058900000|2024-04-02 11:55:00|39366.1|39362.5|39355.6|39352|39370.6|39367|39354.1|39350.5|408
1712059200000|2024-04-02 12:00:00|39354.6|39351|39349.1|39345.5|39365.1|39361.5|39344.1|39340.5|533
1712059500000|2024-04-02 12:05:00|39349.6|39346|39358.1|39354.5|39358.1|39354.5|39344.1|39340.5|255
1712059800000|2024-04-02 12:10:00|39356.6|39353|39342.6|39339|39361.6|39358|39341.6|39338|216
1712060100000|2024-04-02 12:15:00|39343.1|39339.5|39331.6|39328|39347.1|39343.5|39330.1|39326.5|216
1712060400000|2024-04-02 12:20:00|39331.1|39327.5|39329.6|39326|39335.1|39331.5|39321.1|39317.5|341
1712060700000|2024-04-02 12:25:00|39330.1|39326.5|39344.6|39341|39344.6|39341|39326.6|39323|260
1712061000000|2024-04-02 12:30:00|39345.1|39341.5|39320.1|39316.5|39348.6|39345|39318.1|39314.5|453
1712061300000|2024-04-02 12:35:00|39319.6|39316|39313.1|39309.5|39323.6|39320|39310.1|39306.5|443
1712061600000|2024-04-02 12:40:00|39312.6|39309|39294.6|39291|39314.6|39311|39285.1|39281.5|917
1712061900000|2024-04-02 12:45:00|39294.1|39290.5|39284.1|39280.5|39296.1|39292.5|39273.6|39270|893
1712062200000|2024-04-02 12:50:00|39282.6|39279|39269.1|39265.5|39283.1|39279.5|39261.1|39257.5|631
1712062500000|2024-04-02 12:55:00|39269.6|39266|39253.6|39250|39270.6|39267|39251.1|39247.5|665
1712062800000|2024-04-02 13:00:00|39254.1|39250.5|39254.1|39250.5|39266.1|39262.5|39242.1|39238.5|1369
1712063100000|2024-04-02 13:05:00|39255.1|39251.5|39250.6|39247|39255.1|39251.5|39239.1|39235.5|756
1712063400000|2024-04-02 13:10:00|39251.1|39247.5|39241.6|39238|39251.1|39247.5|39230.6|39227|909
1712063700000|2024-04-02 13:15:00|39242.1|39238.5|39226.6|39223|39244.6|39241|39221.1|39217.5|736
1712064000000|2024-04-02 13:20:00|39226.1|39222.5|39215.6|39212|39232.1|39228.5|39208.1|39204.5|1236
1712064300000|2024-04-02 13:25:00|39216.1|39212.5|39223.1|39219.5|39235.6|39232|39198.1|39194.5|2214
1712064600000|2024-04-02 13:30:00|39222.5|39220.1|39167|39164.6|39234|39231.6|39151.5|39149.1|9318
1712064900000|2024-04-02 13:35:00|39166.5|39164.1|39147|39144.6|39176.5|39174.1|39109|39106.6|5333
1712065200000|2024-04-02 13:40:00|39148|39145.6|39129.5|39127.1|39152.5|39150.1|39112|39109.6|4123
1712065500000|2024-04-02 13:45:00|39130.5|39128.1|39098|39095.6|39130.5|39128.1|39089.5|39087.1|3378
1712065800000|2024-04-02 13:50:00|39098.5|39096.1|39090.5|39088.1|39100.5|39098.1|39041.5|39039.1|4590
1712066100000|2024-04-02 13:55:00|39091|39088.6|39099|39096.6|39105.5|39103.1|39068.5|39066.1|2314
1712066400000|2024-04-02 14:00:00|39108.5|39106.1|39148.5|39146.1|39150|39147.6|39076|39073.6|3514
1712066700000|2024-04-02 14:05:00|39148|39145.6|39111.5|39109.1|39150.5|39148.1|39103|39100.6|2254
1712067000000|2024-04-02 14:10:00|39110.5|39108.1|39083|39080.6|39121.5|39119.1|39067.5|39065.1|2622
1712067300000|2024-04-02 14:15:00|39083.5|39081.1|39124|39121.6|39126.5|39124.1|39081.5|39079.1|2372
1712067600000|2024-04-02 14:20:00|39124.5|39122.1|39146|39143.6|39169.5|39167.1|39119.5|39117.1|2371
1712067900000|2024-04-02 14:25:00|39145.5|39143.1|39145.5|39143.1|39171.5|39169.1|39136.5|39134.1|1928
1712068200000|2024-04-02 14:30:00|39145|39142.6|39136|39133.6|39162.5|39160.1|39132|39129.6|1893
1712068500000|2024-04-02 14:35:00|39136.5|39134.1|39172|39169.6|39176.5|39174.1|39134.5|39132.1|1609
1712068800000|2024-04-02 14:40:00|39172.5|39170.1|39170|39167.6|39190.5|39188.1|39162.5|39160.1|1538
1712069100000|2024-04-02 14:45:00|39170.5|39168.1|39140.5|39138.1|39176.5|39174.1|39134.5|39132.1|1302
1712069400000|2024-04-02 14:50:00|39139.5|39137.1|39142|39139.6|39160|39157.6|39132.5|39130.1|916
1712069700000|2024-04-02 14:55:00|39141.5|39139.1|39125|39122.6|39145.5|39143.1|39115.5|39113.1|1199
1712070000000|2024-04-02 15:00:00|39124.5|39122.1|39119.5|39117.1|39135|39132.6|39110.5|39108.1|971
1712070300000|2024-04-02 15:05:00|39120|39117.6|39125|39122.6|39137|39134.6|39114.5|39112.1|949
1712070600000|2024-04-02 15:10:00|39125.5|39123.1|39153.5|39151.1|39156.5|39154.1|39123.5|39121.1|932
1712070900000|2024-04-02 15:15:00|39153|39150.6|39164.5|39162.1|39165.5|39163.1|39140.5|39138.1|841
1712071200000|2024-04-02 15:20:00|39163.5|39161.1|39141.5|39139.1|39167.5|39165.1|39138.5|39136.1|817
1712071500000|2024-04-02 15:25:00|39141|39138.6|39144|39141.6|39146|39143.6|39135|39132.6|570
1712071800000|2024-04-02 15:30:00|39144.5|39142.1|39138.5|39136.1|39151|39148.6|39138|39135.6|757
1712072100000|2024-04-02 15:35:00|39139|39136.6|39103|39100.6|39147.5|39145.1|39099|39096.6|983
1712072400000|2024-04-02 15:40:00|39102.5|39100.1|39109.5|39107.1|39126.5|39124.1|39097.5|39095.1|939
1712072700000|2024-04-02 15:45:00|39109|39106.6|39080.5|39078.1|39113|39110.6|39080.5|39078.1|653
1712073000000|2024-04-02 15:50:00|39080|39077.6|39073.5|39071.1|39086.5|39084.1|39069.5|39067.1|988
1712073300000|2024-04-02 15:55:00|39073|39070.6|39079|39076.6|39103|39100.6|39070.5|39068.1|948
1712073600000|2024-04-02 16:00:00|39079.5|39077.1|39079.5|39077.1|39083|39080.6|39064|39061.6|782
1712073900000|2024-04-02 16:05:00|39080|39077.6|39075.5|39073.1|39091.5|39089.1|39063|39060.6|557
1712074200000|2024-04-02 16:10:00|39075|39072.6|39055.5|39053.1|39080|39077.6|39052.5|39050.1|660
1712074500000|2024-04-02 16:15:00|39056|39053.6|39073.5|39071.1|39073.5|39071.1|39054.5|39052.1|734
1712074800000|2024-04-02 16:20:00|39073|39070.6|39094.5|39092.1|39104.5|39102.1|39066|39063.6|848
1712075100000|2024-04-02 16:25:00|39095|39092.6|39104|39101.6|39106.5|39104.1|39091.5|39089.1|875
1712075400000|2024-04-02 16:30:00|39106|39103.6|39095|39092.6|39106.5|39104.1|39090.5|39088.1|621
1712075700000|2024-04-02 16:35:00|39094.5|39092.1|39106.5|39104.1|39110|39107.6|39091.5|39089.1|655
1712076000000|2024-04-02 16:40:00|39109|39106.6|39086.5|39084.1|39114.5|39112.1|39083.5|39081.1|737
1712076300000|2024-04-02 16:45:00|39086|39083.6|39112|39109.6|39126|39123.6|39081|39078.6|963
1712076600000|2024-04-02 16:50:00|39111.5|39109.1|39103.5|39101.1|39113|39110.6|39094.5|39092.1|620
1712076900000|2024-04-02 16:55:00|39104|39101.6|39115.5|39113.1|39117|39114.6|39102.5|39100.1|536
1712077200000|2024-04-02 17:00:00|39117|39114.6|39115|39112.6|39122|39119.6|39110|39107.6|757
1712077500000|2024-04-02 17:05:00|39115.5|39113.1|39096|39093.6|39119.5|39117.1|39092.5|39090.1|443
1712077800000|2024-04-02 17:10:00|39095.5|39093.1|39079.5|39077.1|39099.5|39097.1|39076.5|39074.1|504
1712078100000|2024-04-02 17:15:00|39080|39077.6|39065|39062.6|39087|39084.6|39065|39062.6|500
1712078400000|2024-04-02 17:20:00|39065.5|39063.1|39066|39063.6|39070.5|39068.1|39052.5|39050.1|616
1712078700000|2024-04-02 17:25:00|39066.5|39064.1|39071|39068.6|39077.5|39075.1|39065|39062.6|547
1712079000000|2024-04-02 17:30:00|39071.5|39069.1|39074|39071.6|39077.5|39075.1|39063.5|39061.1|430
1712079300000|2024-04-02 17:35:00|39074.5|39072.1|39070.5|39068.1|39083.5|39081.1|39063.5|39061.1|461
1712079600000|2024-04-02 17:40:00|39069.5|39067.1|39062|39059.6|39071.5|39069.1|39044.5|39042.1|1162
1712079900000|2024-04-02 17:45:00|39061.5|39059.1|39076|39073.6|39079.5|39077.1|39059|39056.6|630
1712080200000|2024-04-02 17:50:00|39076.5|39074.1|39080|39077.6|39083|39080.6|39067|39064.6|511
1712080500000|2024-04-02 17:55:00|39080.5|39078.1|39086.5|39084.1|39098.5|39096.1|39078|39075.6|729
1712080800000|2024-04-02 18:00:00|39087|39084.6|39083|39080.6|39090|39087.6|39077.5|39075.1|491
1712081100000|2024-04-02 18:05:00|39083.5|39081.1|39093.5|39091.1|39095.5|39093.1|39074.5|39072.1|457
1712081400000|2024-04-02 18:10:00|39094.5|39092.1|39096|39093.6|39107|39104.6|39088.5|39086.1|504
1712081700000|2024-04-02 18:15:00|39095.5|39093.1|39101.5|39099.1|39101.5|39099.1|39089.5|39087.1|351
1712082000000|2024-04-02 18:20:00|39102|39099.6|39092.5|39090.1|39103.5|39101.1|39083.5|39081.1|416
1712082300000|2024-04-02 18:25:00|39093|39090.6|39104.5|39102.1|39114.5|39112.1|39091.5|39089.1|467
1712082600000|2024-04-02 18:30:00|39103|39100.6|39121.5|39119.1|39127.5|39125.1|39103|39100.6|558
1712082900000|2024-04-02 18:35:00|39121|39118.6|39120|39117.6|39124.5|39122.1|39102.5|39100.1|639
1712083200000|2024-04-02 18:40:00|39119.5|39117.1|39133|39130.6|39140.5|39138.1|39116.5|39114.1|757
1712083500000|2024-04-02 18:45:00|39133.5|39131.1|39127|39124.6|39135|39132.6|39110.5|39108.1|720
1712083800000|2024-04-02 18:50:00|39126.5|39124.1|39138|39135.6|39147.5|39145.1|39125|39122.6|610
1712084100000|2024-04-02 18:55:00|39138.5|39136.1|39133|39130.6|39145|39142.6|39126.5|39124.1|544
1712084400000|2024-04-02 19:00:00|39132.5|39130.1|39163|39160.6|39164|39161.6|39127|39124.6|801
1712084700000|2024-04-02 19:05:00|39162.5|39160.1|39165.5|39163.1|39192.5|39190.1|39161.5|39159.1|1903
1712085000000|2024-04-02 19:10:00|39167|39164.6|39132|39129.6|39175.5|39173.1|39131.5|39129.1|1001
1712085300000|2024-04-02 19:15:00|39132.5|39130.1|39135.5|39133.1|39149|39146.6|39129|39126.6|753
1712085600000|2024-04-02 19:20:00|39137|39134.6|39174.5|39172.1|39175.5|39173.1|39135.5|39133.1|781
1712085900000|2024-04-02 19:25:00|39176.5|39174.1|39176.5|39174.1|39188|39185.6|39173|39170.6|798
1712086200000|2024-04-02 19:30:00|39177.5|39175.1|39196.5|39194.1|39203|39200.6|39168.5|39166.1|1418
1712086500000|2024-04-02 19:35:00|39197|39194.6|39199.5|39197.1|39214|39211.6|39193.5|39191.1|1126
1712086800000|2024-04-02 19:40:00|39201.3|39198.9|39191.3|39188.9|39205.8|39203.4|39179.8|39177.4|927
1712087100000|2024-04-02 19:45:00|39191.8|39189.4|39208.8|39206.4|39210.3|39207.9|39179.3|39176.9|886
1712087400000|2024-04-02 19:50:00|39209.3|39206.9|39198.3|39195.9|39214.3|39211.9|39177.3|39174.9|1664
1712087700000|2024-04-02 19:55:00|39192.3|39189.9|39181.3|39178.9|39201.3|39198.9|39174.3|39171.9|4517
1712088000000|2024-04-02 20:00:00|39178.6|39176.2|39178.3|39173.5|39184.3|39179.5|39172.3|39167.5|1244
1712088300000|2024-04-02 20:05:00|39177.8|39173|39180.8|39176|39184.3|39179.5|39176.8|39172|232
1712088600000|2024-04-02 20:10:00|39181.3|39176.5|39183.3|39178.5|39186.8|39182|39181.3|39176.5|354
1712088900000|2024-04-02 20:15:00|39183.8|39179|39182.3|39177.5|39187.8|39183|39180.8|39176|140
1712089200000|2024-04-02 20:20:00|39182.8|39178|39186.8|39182|39187.3|39182.5|39182.3|39177.5|87
1712089500000|2024-04-02 20:25:00|39186.3|39181.5|39186.8|39182|39188.8|39184|39184.8|39180|100
1712089800000|2024-04-02 20:30:00|39186.3|39181.5|39186.3|39181.5|39190.3|39185.5|39183.8|39179|112
1712090100000|2024-04-02 20:35:00|39186.8|39182|39190.3|39185.5|39191.8|39187|39185.3|39180.5|78
1712090400000|2024-04-02 20:40:00|39190.8|39186|39191.8|39187|39193.8|39189|39188.8|39184|85
1712090700000|2024-04-02 20:45:00|39192.3|39187.5|39193.3|39188.5|39193.8|39189|39190.3|39185.5|140
1712091000000|2024-04-02 20:50:00|39192.8|39188|39189.8|39185|39193.3|39188.5|39187.8|39183|89
1712091300000|2024-04-02 20:55:00|39190.8|39186|39187|39177.2|39191.8|39187|39182.3|39177.2|159
1712091600000|2024-04-02 21:00:00|39187.6|39177.8|39186.1|39176.3|39188.9|39179.1|39184.2|39174.4|0
1712091900000|2024-04-02 21:05:00|39182.3|39172.5|39182|39172.2|39185.6|39175.8|39181.7|39171.9|0
1712092200000|2024-04-02 21:10:00|39182.6|39172.8|39184.7|39174.9|39185.2|39175.4|39181.9|39172.1|0
1712092500000|2024-04-02 21:15:00|39184.5|39174.7|39185.3|39175.5|39185.3|39175.5|39184.2|39174.4|0
1712092800000|2024-04-02 21:20:00|39184.5|39174.7|39184.5|39174.7|39184.5|39174.7|39182.8|39173|0
1712093100000|2024-04-02 21:25:00|39185.6|39175.8|39184.8|39175|39185.9|39176.1|39183.1|39173.3|0
1712093400000|2024-04-02 21:30:00|39185.3|39175.5|39185.9|39176.1|39186.1|39176.3|39184.8|39175|0
1712093700000|2024-04-02 21:35:00|39186.8|39177|39188.1|39178.3|39188.1|39178.3|39186.8|39177|0
1712094000000|2024-04-02 21:40:00|39187.3|39177.5|39191.7|39181.9|39192.2|39182.4|39187.3|39177.5|0
1712094300000|2024-04-02 21:45:00|39192.2|39182.4|39190.4|39180.6|39192.2|39182.4|39190.4|39180.6|0
1712094600000|2024-04-02 21:50:00|39190.7|39180.9|39191.1|39181.3|39191.1|39181.3|39189.5|39179.7|0
1712094900000|2024-04-02 21:55:00|39191.9|39182.1|39191.4|39181.6|39191.9|39182.1|39189.5|39179.7|0
1712095200000|2024-04-02 22:00:00|39183.3|39178.5|39181.8|39177|39190.8|39186|39180.8|39176|179
1712095500000|2024-04-02 22:05:00|39182.3|39177.5|39182.8|39178|39183.8|39179|39178.8|39174|102
1712095800000|2024-04-02 22:10:00|39182.3|39177.5|39189.3|39184.5|39190.3|39185.5|39179.8|39175|85
1712096100000|2024-04-02 22:15:00|39188.8|39184|39186.8|39182|39188.8|39184|39182.3|39177.5|64
1712096400000|2024-04-02 22:20:00|39186.3|39181.5|39187.3|39182.5|39188.3|39183.5|39185.3|39180.5|44
1712096700000|2024-04-02 22:25:00|39186.8|39182|39184.8|39180|39187.3|39182.5|39181.8|39177|23
1712097000000|2024-04-02 22:30:00|39185.3|39180.5|39181.3|39176.5|39185.3|39180.5|39180.3|39175.5|64
1712097300000|2024-04-02 22:35:00|39180.8|39176|39180.8|39176|39183.8|39179|39179.3|39174.5|34
1712097600000|2024-04-02 22:40:00|39181.3|39176.5|39176.3|39171.5|39185.3|39180.5|39174.3|39169.5|102
1712097900000|2024-04-02 22:45:00|39175.8|39171|39172.8|39168|39177.3|39172.5|39170.8|39166|147
1712098200000|2024-04-02 22:50:00|39172.3|39167.5|39164.8|39160|39172.8|39168|39164.3|39159.5|121
1712098500000|2024-04-02 22:55:00|39164.3|39159.5|39160.8|39156|39164.8|39160|39158.8|39154|162
1712098800000|2024-04-02 23:00:00|39159.3|39154.5|39154.8|39150|39160.3|39155.5|39151.8|39147|124
1712099100000|2024-04-02 23:05:00|39155.8|39151|39156.8|39152|39158.3|39153.5|39152.8|39148|80
1712099400000|2024-04-02 23:10:00|39157.3|39152.5|39163.3|39158.5|39163.3|39158.5|39156.8|39152|100
1712099700000|2024-04-02 23:15:00|39162.8|39158|39165.3|39160.5|39166.3|39161.5|39162.8|39158|57
1712100000000|2024-04-02 23:20:00|39164.8|39160|39168.3|39163.5|39168.8|39164|39164.3|39159.5|81
1712100300000|2024-04-02 23:25:00|39168.8|39164|39165.8|39161|39169.8|39165|39165.8|39161|67
1712100600000|2024-04-02 23:30:00|39166.8|39162|39169.8|39165|39170.8|39166|39166.8|39162|86
1712100900000|2024-04-02 23:35:00|39170.3|39165.5|39165.8|39161|39170.8|39166|39164.8|39160|79
1712101200000|2024-04-02 23:40:00|39166.3|39161.5|39165.8|39161|39169.8|39165|39157.8|39153|318
1712101500000|2024-04-02 23:45:00|39166.3|39161.5|39158.3|39153.5|39166.8|39162|39157.3|39152.5|42
1712101800000|2024-04-02 23:50:00|39157.3|39152.5|39155.3|39150.5|39157.8|39153|39152.3|39147.5|35
1712102100000|2024-04-02 23:55:00|39155.8|39151|39155.3|39150.5|39157.3|39152.5|39154.8|39150|30
1712102400000|2024-04-03 00:00:00|39154.8|39150|39143.8|39139|39154.8|39150|39143.8|39139|103
1712102700000|2024-04-03 00:05:00|39143.3|39138.5|39130.8|39126|39143.3|39138.5|39129.3|39124.5|175
1712103000000|2024-04-03 00:10:00|39130.3|39125.5|39126.8|39122|39131.8|39127|39125.3|39120.5|93
1712103300000|2024-04-03 00:15:00|39126.3|39121.5|39127.3|39122.5|39129.8|39125|39116.8|39112|196
1712103600000|2024-04-03 00:20:00|39126.3|39121.5|39132.8|39128|39137.3|39132.5|39120.8|39116|184
1712103900000|2024-04-03 00:25:00|39132.3|39127.5|39133.8|39129|39137.3|39132.5|39129.8|39125|80
1712104200000|2024-04-03 00:30:00|39134.3|39129.5|39138.3|39133.5|39139.3|39134.5|39132.3|39127.5|55
1712104500000|2024-04-03 00:35:00|39137.8|39133|39137.3|39132.5|39143.3|39138.5|39136.8|39132|84
1712104800000|2024-04-03 00:40:00|39137.8|39133|39132.8|39128|39144.3|39139.5|39131.8|39127|76
1712105100000|2024-04-03 00:45:00|39132.3|39127.5|39126.8|39122|39135.3|39130.5|39124.3|39119.5|96
1712105400000|2024-04-03 00:50:00|39127.3|39122.5|39133.8|39129|39135.3|39130.5|39122.8|39118|75
1712105700000|2024-04-03 00:55:00|39133.3|39128.5|39125.8|39121|39133.8|39129|39124.3|39119.5|60
1712106000000|2024-04-03 01:00:00|39126.3|39121.5|39124.3|39119.5|39128.3|39123.5|39119.3|39114.5|125
1712106300000|2024-04-03 01:05:00|39123.8|39119|39126.3|39121.5|39126.3|39121.5|39111.8|39107|304
1712106600000|2024-04-03 01:10:00|39126.8|39122|39121.3|39116.5|39129.3|39124.5|39119.3|39114.5|145
1712106900000|2024-04-03 01:15:00|39120.8|39116|39121.3|39116.5|39122.3|39117.5|39114.8|39110|106
1712107200000|2024-04-03 01:20:00|39120.8|39116|39126.3|39121.5|39130.3|39125.5|39120.3|39115.5|58
1712107500000|2024-04-03 01:25:00|39125.8|39121|39132.3|39127.5|39133.3|39128.5|39125.3|39120.5|65
1712107800000|2024-04-03 01:30:00|39131.8|39127|39124.3|39119.5|39133.8|39129|39123.8|39119|52
1712108100000|2024-04-03 01:35:00|39124.8|39120|39131.8|39127|39132.8|39128|39123.8|39119|53
1712108400000|2024-04-03 01:40:00|39131.3|39126.5|39125.8|39121|39131.8|39127|39123.8|39119|72
1712108700000|2024-04-03 01:45:00|39126.3|39121.5|39124.3|39119.5|39129.3|39124.5|39120.3|39115.5|43
1712109000000|2024-04-03 01:50:00|39124.8|39120|39129.3|39124.5|39130.3|39125.5|39123.8|39119|29
1712109300000|2024-04-03 01:55:00|39128.8|39124|39115.8|39111|39129.3|39124.5|39114.8|39110|64
1712109600000|2024-04-03 02:00:00|39116.8|39112|39119.3|39114.5|39124.3|39119.5|39115.3|39110.5|51
1712109900000|2024-04-03 02:05:00|39119.8|39115|39119.3|39114.5|39122.8|39118|39118.3|39113.5|64
1712110200000|2024-04-03 02:10:00|39119.8|39115|39115.3|39110.5|39119.8|39115|39114.8|39110|36
1712110500000|2024-04-03 02:15:00|39114.8|39110|39118.8|39114|39118.8|39114|39112.8|39108|48
1712110800000|2024-04-03 02:20:00|39118.3|39113.5|39122.3|39117.5|39122.3|39117.5|39115.3|39110.5|23
1712111100000|2024-04-03 02:25:00|39121.8|39117|39126.8|39122|39130.8|39126|39121.3|39116.5|48
1712111400000|2024-04-03 02:30:00|39127.3|39122.5|39134.7|39129.9|39135.7|39130.9|39125.3|39120.5|32
1712111700000|2024-04-03 02:35:00|39135.2|39130.4|39138.7|39133.9|39140.7|39135.9|39133.2|39128.4|35
1712112000000|2024-04-03 02:40:00|39138.2|39133.4|39136.2|39131.4|39139.7|39134.9|39134.7|39129.9|26
1712112300000|2024-04-03 02:45:00|39136.7|39131.9|39132.7|39127.9|39137.7|39132.9|39132.2|39127.4|20
1712112600000|2024-04-03 02:50:00|39132.2|39127.4|39130.7|39125.9|39134.2|39129.4|39128.2|39123.4|30
1712112900000|2024-04-03 02:55:00|39130.2|39125.4|39131.2|39126.4|39132.2|39127.4|39129.7|39124.9|13
1712113200000|2024-04-03 03:00:00|39130.7|39125.9|39137.2|39132.4|39138.7|39133.9|39130.2|39125.4|34
1712113500000|2024-04-03 03:05:00|39137.7|39132.9|39137.7|39132.9|39138.7|39133.9|39134.7|39129.9|33
1712113800000|2024-04-03 03:10:00|39136.7|39131.9|39138.7|39133.9|39139.7|39134.9|39135.7|39130.9|21
1712114100000|2024-04-03 03:15:00|39137.7|39132.9|39134.2|39129.4|39138.7|39133.9|39133.2|39128.4|28
1712114400000|2024-04-03 03:20:00|39134.7|39129.9|39134.7|39129.9|39136.2|39131.4|39133.2|39128.4|9
1712114700000|2024-04-03 03:25:00|39134.2|39129.4|39133.2|39128.4|39135.2|39130.4|39130.2|39125.4|33
1712115000000|2024-04-03 03:30:00|39132.7|39127.9|39132.7|39127.9|39134.7|39129.9|39130.7|39125.9|13
1712115300000|2024-04-03 03:35:00|39133.2|39128.4|39132.7|39127.9|39136.7|39131.9|39132.7|39127.9|20
1712115600000|2024-04-03 03:40:00|39133.2|39128.4|39141.7|39136.9|39142.7|39137.9|39132.2|39127.4|84
1712115900000|2024-04-03 03:45:00|39141.2|39136.4|39142.2|39137.4|39142.7|39137.9|39139.2|39134.4|20
1712116200000|2024-04-03 03:50:00|39141.7|39136.9|39142.7|39137.9|39143.7|39138.9|39140.7|39135.9|26
1712116500000|2024-04-03 03:55:00|39142.2|39137.4|39138.7|39133.9|39143.2|39138.4|39138.7|39133.9|22
1712116800000|2024-04-03 04:00:00|39138.2|39133.4|39141.2|39136.4|39141.7|39136.9|39136.2|39131.4|51
1712117100000|2024-04-03 04:05:00|39140.7|39135.9|39138.2|39133.4|39141.7|39136.9|39137.2|39132.4|24
1712117400000|2024-04-03 04:10:00|39137.7|39132.9|39135.2|39130.4|39138.7|39133.9|39134.7|39129.9|25
1712117700000|2024-04-03 04:15:00|39135.7|39130.9|39127.2|39122.4|39136.7|39131.9|39126.7|39121.9|48
1712118000000|2024-04-03 04:20:00|39126.7|39121.9|39121.2|39116.4|39126.7|39121.9|39118.7|39113.9|78
1712118300000|2024-04-03 04:25:00|39121.7|39116.9|39133.2|39128.4|39133.2|39128.4|39120.7|39115.9|43
1712118600000|2024-04-03 04:30:00|39132.7|39127.9|39138.2|39133.4|39139.2|39134.4|39130.2|39125.4|28
1712118900000|2024-04-03 04:35:00|39138.7|39133.9|39133.2|39128.4|39138.7|39133.9|39132.7|39127.9|19
1712119200000|2024-04-03 04:40:00|39133.7|39128.9|39133.7|39128.9|39134.7|39129.9|39132.2|39127.4|19
1712119500000|2024-04-03 04:45:00|39133.2|39128.4|39134.2|39129.4|39139.2|39134.4|39133.2|39128.4|21
1712119800000|2024-04-03 04:50:00|39134.7|39129.9|39136.7|39131.9|39137.7|39132.9|39133.2|39128.4|48
1712120100000|2024-04-03 04:55:00|39136.2|39131.4|39133.2|39128.4|39136.2|39131.4|39131.7|39126.9|21
1712120400000|2024-04-03 05:00:00|39133.7|39128.9|39136.2|39131.4|39137.7|39132.9|39131.2|39126.4|51
1712120700000|2024-04-03 05:05:00|39136.7|39131.9|39129.2|39124.4|39137.7|39132.9|39129.2|39124.4|48
1712121000000|2024-04-03 05:10:00|39128.7|39123.9|39129.7|39124.9|39133.2|39128.4|39126.7|39121.9|54
1712121300000|2024-04-03 05:15:00|39129.2|39124.4|39126.7|39121.9|39131.2|39126.4|39125.2|39120.4|25
1712121600000|2024-04-03 05:20:00|39127.2|39122.4|39133.2|39128.4|39133.7|39128.9|39127.2|39122.4|20
1712121900000|2024-04-03 05:25:00|39132.7|39127.9|39129.2|39124.4|39134.2|39129.4|39126.7|39121.9|18
1712122200000|2024-04-03 05:30:00|39129.7|39124.9|39127.7|39122.9|39133.2|39128.4|39127.7|39122.9|64
1712122500000|2024-04-03 05:35:00|39128.7|39123.9|39120.7|39115.9|39129.7|39124.9|39117.7|39112.9|93
1712122800000|2024-04-03 05:40:00|39120.2|39115.4|39122.7|39117.9|39124.7|39119.9|39120.2|39115.4|39
1712123100000|2024-04-03 05:45:00|39122.2|39117.4|39114.2|39109.4|39122.7|39117.9|39109.7|39104.9|188
1712123400000|2024-04-03 05:50:00|39114.7|39109.9|39110.2|39105.4|39117.2|39112.4|39107.2|39102.4|81
1712123700000|2024-04-03 05:55:00|39109.7|39104.9|39107.2|39102.4|39113.2|39108.4|39106.7|39101.9|52
1712124000000|2024-04-03 06:00:00|39106.6|39103|39105.6|39102|39110.1|39106.5|39091.6|39088|265
1712124300000|2024-04-03 06:05:00|39106.1|39102.5|39102.6|39099|39106.1|39102.5|39095.6|39092|159
1712124600000|2024-04-03 06:10:00|39102.1|39098.5|39120.6|39117|39120.6|39117|39100.6|39097|105
1712124900000|2024-04-03 06:15:00|39120.1|39116.5|39126.6|39123|39127.1|39123.5|39117.1|39113.5|94
1712125200000|2024-04-03 06:20:00|39126.1|39122.5|39124.1|39120.5|39129.6|39126|39123.6|39120|69
1712125500000|2024-04-03 06:25:00|39123.6|39120|39123.6|39120|39126.1|39122.5|39118.1|39114.5|80
1712125800000|2024-04-03 06:30:00|39123.1|39119.5|39132.6|39129|39134.6|39131|39121.1|39117.5|111
1712126100000|2024-04-03 06:35:00|39132.1|39128.5|39131.6|39128|39138.1|39134.5|39125.1|39121.5|105
1712126400000|2024-04-03 06:40:00|39131.1|39127.5|39140.6|39137|39141.6|39138|39131.1|39127.5|65
1712126700000|2024-04-03 06:45:00|39141.1|39137.5|39147.1|39143.5|39148.6|39145|39136.6|39133|98
1712127000000|2024-04-03 06:50:00|39146.6|39143|39145.6|39142|39148.1|39144.5|39143.6|39140|81
1712127300000|2024-04-03 06:55:00|39146.1|39142.5|39139.6|39136|39150.6|39147|39138.6|39135|243
1712127600000|2024-04-03 07:00:00|39140.1|39136.5|39157.6|39154|39159.6|39156|39140.1|39136.5|312
1712127900000|2024-04-03 07:05:00|39157.1|39153.5|39145.6|39142|39157.6|39154|39137.1|39133.5|303
1712128200000|2024-04-03 07:10:00|39145.1|39141.5|39162.6|39159|39162.6|39159|39144.6|39141|234
1712128500000|2024-04-03 07:15:00|39162.1|39158.5|39157.6|39154|39167.1|39163.5|39156.1|39152.5|172
1712128800000|2024-04-03 07:20:00|39157.1|39153.5|39146.1|39142.5|39162.1|39158.5|39146.1|39142.5|208
1712129100000|2024-04-03 07:25:00|39145.6|39142|39143.6|39140|39154.1|39150.5|39141.6|39138|99
1712129400000|2024-04-03 07:30:00|39143.1|39139.5|39143.6|39140|39145.1|39141.5|39127.6|39124|226
1712129700000|2024-04-03 07:35:00|39144.1|39140.5|39139.6|39136|39148.1|39144.5|39136.1|39132.5|198
1712130000000|2024-04-03 07:40:00|39140.1|39136.5|39150.6|39147|39156.6|39153|39140.1|39136.5|172
1712130300000|2024-04-03 07:45:00|39150.1|39146.5|39126.1|39122.5|39152.6|39149|39126.1|39122.5|184
1712130600000|2024-04-03 07:50:00|39125.6|39122|39119.6|39116|39139.1|39135.5|39118.1|39114.5|222
1712130900000|2024-04-03 07:55:00|39119.1|39115.5|39121.6|39118|39128.6|39125|39118.1|39114.5|188
1712131200000|2024-04-03 08:00:00|39120.6|39117|39153.6|39150|39155.1|39151.5|39119.6|39116|312
1712131500000|2024-04-03 08:05:00|39153.1|39149.5|39146.6|39143|39155.6|39152|39141.6|39138|198
1712131800000|2024-04-03 08:10:00|39146.1|39142.5|39154.6|39151|39155.1|39151.5|39145.1|39141.5|236
1712132100000|2024-04-03 08:15:00|39154.1|39150.5|39164.1|39160.5|39165.6|39162|39146.6|39143|272
1712132400000|2024-04-03 08:20:00|39163.1|39159.5|39157.1|39153.5|39166.6|39163|39154.6|39151|252
1712132700000|2024-04-03 08:25:00|39156.6|39153|39153.6|39150|39160.1|39156.5|39151.1|39147.5|194
1712133000000|2024-04-03 08:30:00|39153.1|39149.5|39152.6|39149|39165.6|39162|39151.1|39147.5|195
1712133300000|2024-04-03 08:35:00|39152.1|39148.5|39152.1|39148.5|39154.1|39150.5|39142.6|39139|162
1712133600000|2024-04-03 08:40:00|39151.6|39148|39157.6|39154|39158.6|39155|39146.6|39143|98
1712133900000|2024-04-03 08:45:00|39157.1|39153.5|39177.6|39174|39179.1|39175.5|39156.6|39153|230
1712134200000|2024-04-03 08:50:00|39178.1|39174.5|39167.6|39164|39178.1|39174.5|39167.6|39164|176
1712134500000|2024-04-03 08:55:00|39167.1|39163.5|39155.1|39151.5|39167.6|39164|39154.1|39150.5|169
1712134800000|2024-04-03 09:00:00|39154.1|39150.5|39154.1|39150.5|39162.1|39158.5|39148.6|39145|181
1712135100000|2024-04-03 09:05:00|39154.6|39151|39167.1|39163.5|39168.1|39164.5|39154.1|39150.5|164
1712135400000|2024-04-03 09:10:00|39167.6|39164|39172.6|39169|39174.1|39170.5|39162.6|39159|182
1712135700000|2024-04-03 09:15:00|39173.1|39169.5|39174.1|39170.5|39175.1|39171.5|39166.1|39162.5|79
1712136000000|2024-04-03 09:20:00|39173.6|39170|39164.1|39160.5|39174.1|39170.5|39163.6|39160|95
1712136300000|2024-04-03 09:25:00|39163.6|39160|39160.6|39157|39165.1|39161.5|39158.1|39154.5|145
1712136600000|2024-04-03 09:30:00|39161.1|39157.5|39171.6|39168|39173.6|39170|39160.6|39157|94
1712136900000|2024-04-03 09:35:00|39171.1|39167.5|39173.6|39170|39176.1|39172.5|39166.6|39163|62
1712137200000|2024-04-03 09:40:00|39174.1|39170.5|39172.1|39168.5|39176.6|39173|39169.1|39165.5|74
1712137500000|2024-04-03 09:45:00|39171.6|39168|39163.1|39159.5|39173.1|39169.5|39159.1|39155.5|112
1712137800000|2024-04-03 09:50:00|39163.6|39160|39145.1|39141.5|39164.1|39160.5|39144.1|39140.5|189
1712138100000|2024-04-03 09:55:00|39144.1|39140.5|39151.1|39147.5|39151.6|39148|39139.6|39136|173
1712138400000|2024-04-03 10:00:00|39150.6|39147|39153.6|39150|39157.1|39153.5|39142.6|39139|157
1712138700000|2024-04-03 10:05:00|39154.1|39150.5|39154.6|39151|39161.1|39157.5|39148.6|39145|52
1712139000000|2024-04-03 10:10:00|39155.1|39151.5|39154.1|39150.5|39159.6|39156|39149.1|39145.5|71
1712139300000|2024-04-03 10:15:00|39153.6|39150|39160.1|39156.5|39161.6|39158|39152.1|39148.5|57
1712139600000|2024-04-03 10:20:00|39161.1|39157.5|39156.1|39152.5|39164.6|39161|39156.1|39152.5|111
1712139900000|2024-04-03 10:25:00|39155.1|39151.5|39152.1|39148.5|39157.1|39153.5|39151.1|39147.5|84
1712140200000|2024-04-03 10:30:00|39152.6|39149|39151.1|39147.5|39161.1|39157.5|39148.6|39145|212
1712140500000|2024-04-03 10:35:00|39150.1|39146.5|39151.6|39148|39159.6|39156|39149.1|39145.5|68
1712140800000|2024-04-03 10:40:00|39152.1|39148.5|39160.1|39156.5|39162.1|39158.5|39148.6|39145|60
1712141100000|2024-04-03 10:45:00|39159.6|39156|39163.6|39160|39165.1|39161.5|39157.1|39153.5|79
1712141400000|2024-04-03 10:50:00|39163.1|39159.5|39158.1|39154.5|39165.6|39162|39154.6|39151|107
1712141700000|2024-04-03 10:55:00|39158.6|39155|39165.1|39161.5|39166.1|39162.5|39157.1|39153.5|101
1712142000000|2024-04-03 11:00:00|39165.6|39162|39179.6|39176|39179.6|39176|39165.6|39162|258
1712142300000|2024-04-03 11:05:00|39179.1|39175.5|39164.1|39160.5|39182.6|39179|39163.6|39160|164
1712142600000|2024-04-03 11:10:00|39164.6|39161|39171.1|39167.5|39173.6|39170|39162.1|39158.5|137
1712142900000|2024-04-03 11:15:00|39171.6|39168|39176.6|39173|39180.1|39176.5|39171.6|39168|249
1712143200000|2024-04-03 11:20:00|39176.1|39172.5|39178.1|39174.5|39182.6|39179|39172.1|39168.5|164
1712143500000|2024-04-03 11:25:00|39177.6|39174|39180.1|39176.5|39180.6|39177|39169.1|39165.5|124
1712143800000|2024-04-03 11:30:00|39179.6|39176|39184.6|39181|39188.6|39185|39176.6|39173|246
1712144100000|2024-04-03 11:35:00|39184.1|39180.5|39178.6|39175|39188.6|39185|39178.6|39175|119
1712144400000|2024-04-03 11:40:00|39178.1|39174.5|39170.1|39166.5|39182.1|39178.5|39170.1|39166.5|150
1712144700000|2024-04-03 11:45:00|39171.1|39167.5|39171.1|39167.5|39176.6|39173|39168.1|39164.5|228
1712145000000|2024-04-03 11:50:00|39171.6|39168|39186.1|39182.5|39190.1|39186.5|39170.1|39166.5|277
1712145300000|2024-04-03 11:55:00|39186.6|39183|39188.1|39184.5|39192.1|39188.5|39180.1|39176.5|184
1712145600000|2024-04-03 12:00:00|39187.1|39183.5|39202.6|39199|39207.1|39203.5|39180.1|39176.5|518
1712145900000|2024-04-03 12:05:00|39202.1|39198.5|39209.6|39206|39210.6|39207|39199.6|39196|294
1712146200000|2024-04-03 12:10:00|39210.1|39206.5|39194.6|39191|39211.1|39207.5|39193.1|39189.5|193
1712146500000|2024-04-03 12:15:00|39188.6|39185|39187.1|39183.5|39194.6|39191|39178.1|39174.5|538
1712146800000|2024-04-03 12:20:00|39187.6|39184|39164.6|39161|39192.1|39188.5|39164.6|39161|290
1712147100000|2024-04-03 12:25:00|39165.6|39162|39139.6|39136|39168.1|39164.5|39137.1|39133.5|942
1712147400000|2024-04-03 12:30:00|39139.1|39135.5|39146.6|39143|39150.6|39147|39129.6|39126|472
1712147700000|2024-04-03 12:35:00|39146.1|39142.5|39164.1|39160.5|39165.6|39162|39145.6|39142|321
1712148000000|2024-04-03 12:40:00|39163.6|39160|39156.6|39153|39166.6|39163|39148.1|39144.5|219
1712148300000|2024-04-03 12:45:00|39156.1|39152.5|39134.6|39131|39156.6|39153|39134.6|39131|231
1712148600000|2024-04-03 12:50:00|39135.1|39131.5|39155.1|39151.5|39157.6|39154|39121.1|39117.5|620
1712148900000|2024-04-03 12:55:00|39155.6|39152|39146.6|39143|39165.1|39161.5|39139.1|39135.5|305
1712149200000|2024-04-03 13:00:00|39146.1|39142.5|39161.6|39158|39164.6|39161|39145.6|39142|325
1712149500000|2024-04-03 13:05:00|39162.1|39158.5|39158.6|39155|39172.1|39168.5|39150.1|39146.5|269
1712149800000|2024-04-03 13:10:00|39159.1|39155.5|39147.1|39143.5|39159.1|39155.5|39139.6|39136|259
1712150100000|2024-04-03 13:15:00|39146.6|39143|39140.6|39137|39155.1|39151.5|39128.6|39125|322
1712150400000|2024-04-03 13:20:00|39141.1|39137.5|39133.6|39130|39147.6|39144|39129.6|39126|268
1712150700000|2024-04-03 13:25:00|39133.1|39129.5|39188.6|39185|39189.1|39185.5|39125.6|39122|964
1712151000000|2024-04-03 13:30:00|39188|39185.6|39148.5|39146.1|39193|39190.6|39125.5|39123.1|4802
1712151300000|2024-04-03 13:35:00|39147.5|39145.1|39181|39178.6|39181.5|39179.1|39128|39125.6|2258
1712151600000|2024-04-03 13:40:00|39181.5|39179.1|39195|39192.6|39203|39200.6|39163|39160.6|1443
1712151900000|2024-04-03 13:45:00|39194.5|39192.1|39177|39174.6|39211|39208.6|39166.5|39164.1|1708
1712152200000|2024-04-03 13:50:00|39177.7|39175.3|39189.7|39187.3|39192.7|39190.3|39162.7|39160.3|1075
1712152500000|2024-04-03 13:55:00|39189.2|39186.8|39185.2|39182.8|39191.7|39189.3|39173.2|39170.8|1018
1712152800000|2024-04-03 14:00:00|39201.2|39198.8|39280.2|39277.8|39314.7|39312.3|39201.2|39198.8|5577
1712153100000|2024-04-03 14:05:00|39282.2|39279.8|39246.7|39244.3|39302.2|39299.8|39241.2|39238.8|2591
1712153400000|2024-04-03 14:10:00|39247.2|39244.8|39280.2|39277.8|39286.2|39283.8|39228.2|39225.8|2126
1712153700000|2024-04-03 14:15:00|39281.7|39279.3|39273.7|39271.3|39293.2|39290.8|39251.2|39248.8|1888
1712154000000|2024-04-03 14:20:00|39273.2|39270.8|39247.6|39245.2|39277.2|39274.8|39244.1|39241.7|1672
1712154300000|2024-04-03 14:25:00|39247.1|39244.7|39245.6|39243.2|39261.6|39259.2|39238.1|39235.7|1102
1712154600000|2024-04-03 14:30:00|39246.1|39243.7|39235.6|39233.2|39261.6|39259.2|39229.1|39226.7|1532
1712154900000|2024-04-03 14:35:00|39235.1|39232.7|39251.1|39248.7|39254.6|39252.2|39234.6|39232.2|1086
1712155200000|2024-04-03 14:40:00|39251.6|39249.2|39263.6|39261.2|39273.6|39271.2|39244.1|39241.7|1240
1712155500000|2024-04-03 14:45:00|39264.1|39261.7|39274.7|39272.3|39283.6|39281.2|39260.6|39258.2|1185
1712155800000|2024-04-03 14:50:00|39275.2|39272.8|39277.7|39275.3|39293.2|39290.8|39269.7|39267.3|1262
1712156100000|2024-04-03 14:55:00|39278.2|39275.8|39257.7|39255.3|39284.7|39282.3|39252.7|39250.3|950
1712156400000|2024-04-03 15:00:00|39259.2|39256.8|39265.7|39263.3|39267.7|39265.3|39250.7|39248.3|1069
1712156700000|2024-04-03 15:05:00|39264.7|39262.3|39280.2|39277.8|39285.7|39283.3|39262.7|39260.3|870
1712157000000|2024-04-03 15:10:00|39279.7|39277.3|39266.7|39264.3|39284.2|39281.8|39261.7|39259.3|820
1712157300000|2024-04-03 15:15:00|39267.2|39264.8|39271.7|39269.3|39272.7|39270.3|39251.7|39249.3|678
1712157600000|2024-04-03 15:20:00|39272.2|39269.8|39271.7|39269.3|39284.2|39281.8|39267.2|39264.8|801
1712157900000|2024-04-03 15:25:00|39270.7|39268.3|39261.7|39259.3|39272.2|39269.8|39255.7|39253.3|547
1712158200000|2024-04-03 15:30:00|39262.2|39259.8|39260.7|39258.3|39275.7|39273.3|39256.7|39254.3|611
1712158500000|2024-04-03 15:35:00|39259.7|39257.3|39251.7|39249.3|39272.7|39270.3|39250.2|39247.8|642
1712158800000|2024-04-03 15:40:00|39250.7|39248.3|39249.7|39247.3|39266.7|39264.3|39249.7|39247.3|520
1712159100000|2024-04-03 15:45:00|39249.2|39246.8|39248.2|39245.8|39256.7|39254.3|39239.7|39237.3|628
1712159400000|2024-04-03 15:50:00|39248.7|39246.3|39225.7|39223.3|39250.2|39247.8|39219.7|39217.3|1262
1712159700000|2024-04-03 15:55:00|39224.7|39222.3|39216.7|39214.3|39231.7|39229.3|39209.7|39207.3|962
1712160000000|2024-04-03 16:00:00|39218.7|39216.3|39203.9|39201.5|39219.2|39216.8|39191.7|39189.3|1524
1712160300000|2024-04-03 16:05:00|39202.9|39200.5|39217.3|39214.9|39219.9|39217.5|39200.9|39198.5|844
1712160600000|2024-04-03 16:10:00|39216.8|39214.4|39200.3|39197.9|39229.3|39226.9|39187.3|39184.9|1929
1712160900000|2024-04-03 16:15:00|39199.8|39197.4|39219.3|39216.9|39222.5|39220.1|39187.3|39184.9|965
1712161200000|2024-04-03 16:20:00|39219.8|39217.4|39235.7|39233.3|39238.7|39236.3|39208.7|39206.3|812
1712161500000|2024-04-03 16:25:00|39236.2|39233.8|39252.7|39250.3|39253.7|39251.3|39224.7|39222.3|851
1712161800000|2024-04-03 16:30:00|39253.2|39250.8|39263.2|39260.8|39274.7|39272.3|39246.7|39244.3|1168
1712162100000|2024-04-03 16:35:00|39262.7|39260.3|39176.7|39174.3|39266.2|39263.8|39165.7|39163.3|3803
1712162400000|2024-04-03 16:40:00|39177.2|39174.8|39239.7|39237.3|39241.2|39238.8|39176.7|39174.3|1821
1712162700000|2024-04-03 16:45:00|39237.7|39235.3|39226.2|39223.8|39244.7|39242.3|39215.7|39213.3|753
1712163000000|2024-04-03 16:50:00|39226.7|39224.3|39241.2|39238.8|39256.7|39254.3|39220.7|39218.3|1091
1712163300000|2024-04-03 16:55:00|39241.7|39239.3|39222.7|39220.3|39247.7|39245.3|39222.2|39219.8|594
1712163600000|2024-04-03 17:00:00|39225.7|39223.3|39225.7|39223.3|39239.7|39237.3|39218.7|39216.3|668
1712163900000|2024-04-03 17:05:00|39225.2|39222.8|39229.7|39227.3|39234.7|39232.3|39212.2|39209.8|488
1712164200000|2024-04-03 17:10:00|39230.2|39227.8|39228.7|39226.3|39239.2|39236.8|39221.2|39218.8|564
1712164500000|2024-04-03 17:15:00|39229.2|39226.8|39225.2|39222.8|39231.7|39229.3|39212.2|39209.8|468
1712164800000|2024-04-03 17:20:00|39224.2|39221.8|39223.7|39221.3|39236.7|39234.3|39214.2|39211.8|493
1712165100000|2024-04-03 17:25:00|39224.2|39221.8|39232.2|39229.8|39238.2|39235.8|39224.2|39221.8|411
1712165400000|2024-04-03 17:30:00|39234.2|39231.8|39233.3|39230.9|39238.2|39235.8|39215.3|39212.9|471
1712165700000|2024-04-03 17:35:00|39232.3|39229.9|39224.3|39221.9|39234.3|39231.9|39216.3|39213.9|361
1712166000000|2024-04-03 17:40:00|39225.3|39222.9|39229.8|39227.4|39242.3|39239.9|39225.3|39222.9|470
1712166300000|2024-04-03 17:45:00|39230.3|39227.9|39238.3|39235.9|39243.3|39240.9|39224.8|39222.4|364
1712166600000|2024-04-03 17:50:00|39239.3|39236.9|39234.3|39231.9|39246.3|39243.9|39231.3|39228.9|354
1712166900000|2024-04-03 17:55:00|39233.8|39231.4|39223.3|39220.9|39235.8|39233.4|39215.3|39212.9|379
1712167200000|2024-04-03 18:00:00|39223.8|39221.4|39215.3|39212.9|39224.3|39221.9|39214.3|39211.9|346
1712167500000|2024-04-03 18:05:00|39216.3|39213.9|39224.8|39222.4|39233.3|39230.9|39214.3|39211.9|513
1712167800000|2024-04-03 18:10:00|39224.3|39221.9|39220.3|39217.9|39234.3|39231.9|39219.3|39216.9|347
1712168100000|2024-04-03 18:15:00|39221.3|39218.9|39209.3|39206.9|39227.8|39225.4|39199.3|39196.9|645
1712168400000|2024-04-03 18:20:00|39207.8|39205.4|39201.5|39199.1|39212.3|39209.9|39189.3|39186.9|474
1712168700000|2024-04-03 18:25:00|39202|39199.6|39177.5|39175.1|39202|39199.6|39176.5|39174.1|661
1712169000000|2024-04-03 18:30:00|39177|39174.6|39178|39175.6|39180|39177.6|39162|39159.6|1544
1712169300000|2024-04-03 18:35:00|39178.5|39176.1|39179|39176.6|39185.5|39183.1|39175|39172.6|495
1712169600000|2024-04-03 18:40:00|39179.5|39177.1|39186.5|39184.1|39191.5|39189.1|39179|39176.6|443
1712169900000|2024-04-03 18:45:00|39185.5|39183.1|39169.5|39167.1|39186|39183.6|39168.5|39166.1|504
1712170200000|2024-04-03 18:50:00|39170.5|39168.1|39173.5|39171.1|39179.5|39177.1|39158|39155.6|699
1712170500000|2024-04-03 18:55:00|39173|39170.6|39165|39162.6|39180.5|39178.1|39161.5|39159.1|918
1712170800000|2024-04-03 19:00:00|39164.5|39162.1|39160.5|39158.1|39170|39167.6|39150.5|39148.1|987
1712171100000|2024-04-03 19:05:00|39159.5|39157.1|39145|39142.6|39165|39162.6|39138.5|39136.1|964
1712171400000|2024-04-03 19:10:00|39145.5|39143.1|39074.5|39072.1|39149|39146.6|39064.5|39062.1|3147
1712171700000|2024-04-03 19:15:00|39075.5|39073.1|39067|39064.6|39096|39093.6|39014.5|39012.1|4468
1712172000000|2024-04-03 19:20:00|39067.5|39065.1|39046.5|39044.1|39076.5|39074.1|39037.5|39035.1|1687
1712172300000|2024-04-03 19:25:00|39047|39044.6|39069.5|39067.1|39077.5|39075.1|39041|39038.6|1800
1712172600000|2024-04-03 19:30:00|39071.5|39069.1|39109.5|39107.1|39110.5|39108.1|39061.5|39059.1|2236
1712172900000|2024-04-03 19:35:00|39110.5|39108.1|39132.5|39130.1|39151|39148.6|39109.5|39107.1|2348
1712173200000|2024-04-03 19:40:00|39132|39129.6|39143.2|39140.8|39150.5|39148.1|39125|39122.6|1001
1712173500000|2024-04-03 19:45:00|39142.7|39140.3|39172.9|39170.5|39173.4|39171|39142.7|39140.3|1466
1712173800000|2024-04-03 19:50:00|39171.9|39169.5|39150.9|39148.5|39173.4|39171|39148.4|39146|2479
1712174100000|2024-04-03 19:55:00|39150.4|39148|39145.9|39143.5|39156.9|39154.5|39122.9|39120.5|4613
1712174400000|2024-04-03 20:00:00|39133.8|39131.4|39136|39131.2|39157|39152.2|39131|39126.2|1761
1712174700000|2024-04-03 20:05:00|39135|39130.2|39142.5|39137.7|39149|39144.2|39133.5|39128.7|465
1712175000000|2024-04-03 20:10:00|39142|39137.2|39145|39140.2|39151|39146.2|39139|39134.2|260
1712175300000|2024-04-03 20:15:00|39144.5|39139.7|39155|39150.2|39155|39150.2|39144.5|39139.7|185
1712175600000|2024-04-03 20:20:00|39158|39153.2|39163|39158.2|39163|39158.2|39150|39145.2|485
1712175900000|2024-04-03 20:25:00|39162|39157.2|39163.5|39158.7|39165|39160.2|39160.5|39155.7|134
1712176200000|2024-04-03 20:30:00|39163|39158.2|39164.5|39159.7|39168.5|39163.7|39162|39157.2|141
1712176500000|2024-04-03 20:35:00|39165|39160.2|39164.5|39159.7|39170|39165.2|39164.5|39159.7|160
1712176800000|2024-04-03 20:40:00|39164|39159.2|39164|39159.2|39167|39162.2|39162|39157.2|71
1712177100000|2024-04-03 20:45:00|39164.5|39159.7|39164|39159.2|39169|39164.2|39160|39155.2|149
1712177400000|2024-04-03 20:50:00|39163.5|39158.7|39162.5|39157.7|39165|39160.2|39159|39154.2|109
1712177700000|2024-04-03 20:55:00|39163|39158.2|39159.9|39150.1|39167|39162.2|39153.5|39148.7|117
1712178000000|2024-04-03 21:00:00|39160.1|39150.3|39161.4|39151.6|39162.3|39152.5|39159.9|39150.1|0
1712178300000|2024-04-03 21:05:00|39161.5|39151.7|39162.8|39153|39166.3|39156.5|39161.5|39151.7|0
1712178600000|2024-04-03 21:10:00|39163.6|39153.8|39164.6|39154.8|39164.6|39154.8|39163.3|39153.5|0
1712178900000|2024-04-03 21:15:00|39164.2|39154.4|39159.3|39149.5|39164.2|39154.4|39157.7|39147.9|0
1712179200000|2024-04-03 21:20:00|39159.6|39149.8|39161.3|39151.5|39162.7|39152.9|39159.6|39149.8|0
1712179500000|2024-04-03 21:25:00|39160.7|39150.9|39162.1|39152.3|39162.9|39153.1|39160.7|39150.9|0
1712179800000|2024-04-03 21:30:00|39162.7|39152.9|39163.7|39153.9|39163.7|39153.9|39162.1|39152.3|0
1712180100000|2024-04-03 21:35:00|39163.4|39153.6|39163.1|39153.3|39163.4|39153.6|39161.6|39151.8|0
1712180400000|2024-04-03 21:40:00|39163.4|39153.6|39164.8|39155|39165.4|39155.6|39163.4|39153.6|0
1712180700000|2024-04-03 21:45:00|39164.2|39154.4|39168.1|39158.3|39168.1|39158.3|39164.2|39154.4|0
1712181000000|2024-04-03 21:50:00|39166.2|39156.4|39166.5|39156.7|39167.8|39158|39164.2|39154.4|0
1712181300000|2024-04-03 21:55:00|39166.7|39156.9|39175.2|39165.4|39175.2|39165.4|39166.7|39156.9|0
1712181600000|2024-04-03 22:00:00|39163.4|39158.6|39144.9|39140.1|39163.4|39158.6|39143.9|39139.1|156
1712181900000|2024-04-03 22:05:00|39145.9|39141.1|39147.4|39142.6|39150.4|39145.6|39145.9|39141.1|67
1712182200000|2024-04-03 22:10:00|39146.9|39142.1|39145.9|39141.1|39147.9|39143.1|39145.4|39140.6|42
1712182500000|2024-04-03 22:15:00|39146.4|39141.6|39141.4|39136.6|39146.4|39141.6|39140.9|39136.1|69
1712182800000|2024-04-03 22:20:00|39140.9|39136.1|39143.4|39138.6|39144.4|39139.6|39140.9|39136.1|33
1712183100000|2024-04-03 22:25:00|39143.9|39139.1|39145.4|39140.6|39145.4|39140.6|39141.9|39137.1|23
1712183400000|2024-04-03 22:30:00|39144.9|39140.1|39144.9|39140.1|39145.4|39140.6|39141.9|39137.1|33
1712183700000|2024-04-03 22:35:00|39144.4|39139.6|39145.4|39140.6|39146.9|39142.1|39142.4|39137.6|31
1712184000000|2024-04-03 22:40:00|39144.9|39140.1|39143.9|39139.1|39144.9|39140.1|39142.4|39137.6|15
1712184300000|2024-04-03 22:45:00|39143.4|39138.6|39143.9|39139.1|39144.4|39139.6|39140.4|39135.6|27
1712184600000|2024-04-03 22:50:00|39143.4|39138.6|39144.4|39139.6|39145.4|39140.6|39141.9|39137.1|54
1712184900000|2024-04-03 22:55:00|39144.9|39140.1|39148.4|39143.6|39148.9|39144.1|39144.4|39139.6|24
1712185200000|2024-04-03 23:00:00|39148.9|39144.1|39145.4|39140.6|39150.4|39145.6|39144.9|39140.1|58
1712185500000|2024-04-03 23:05:00|39145.9|39141.1|39152.4|39147.6|39152.9|39148.1|39144.9|39140.1|41
1712185800000|2024-04-03 23:10:00|39152.9|39148.1|39156.4|39151.6|39156.9|39152.1|39152.4|39147.6|67
1712186100000|2024-04-03 23:15:00|39156.9|39152.1|39155.4|39150.6|39157.4|39152.6|39153.9|39149.1|55
1712186400000|2024-04-03 23:20:00|39154.9|39150.1|39155.4|39150.6|39155.9|39151.1|39152.9|39148.1|47
1712186700000|2024-04-03 23:25:00|39155.9|39151.1|39168.9|39164.1|39169.9|39165.1|39155.9|39151.1|147
1712187000000|2024-04-03 23:30:00|39168.4|39163.6|39190.9|39186.1|39228.4|39223.6|39168.4|39163.6|1119
1712187300000|2024-04-03 23:35:00|39190.4|39185.6|39181.4|39176.6|39190.4|39185.6|39178.9|39174.1|141
1712187600000|2024-04-03 23:40:00|39181.9|39177.1|39187.4|39182.6|39190.4|39185.6|39181.9|39177.1|84
1712187900000|2024-04-03 23:45:00|39186.9|39182.1|39183.9|39179.1|39187.4|39182.6|39177.9|39173.1|71
1712188200000|2024-04-03 23:50:00|39183.4|39178.6|39182.4|39177.6|39191.9|39187.1|39180.9|39176.1|61
1712188500000|2024-04-03 23:55:00|39182.9|39178.1|39186.9|39182.1|39188.4|39183.6|39181.4|39176.6|99
1712188800000|2024-04-04 00:00:00|39187.4|39182.6|39168.9|39164.1|39187.4|39182.6|39166.4|39161.6|241
1712189100000|2024-04-04 00:05:00|39169.4|39164.6|39168.4|39163.6|39175.4|39170.6|39165.9|39161.1|90
1712189400000|2024-04-04 00:10:00|39167.9|39163.1|39170.4|39165.6|39173.9|39169.1|39166.4|39161.6|44
1712189700000|2024-04-04 00:15:00|39170.9|39166.1|39175.9|39171.1|39180.4|39175.6|39170.9|39166.1|77
1712190000000|2024-04-04 00:20:00|39175.4|39170.6|39178.6|39173.8|39180.1|39175.3|39173.4|39168.6|64
1712190300000|2024-04-04 00:25:00|39180.6|39175.8|39189.4|39184.6|39191.4|39186.6|39179.2|39174.4|62
1712190600000|2024-04-04 00:30:00|39189.9|39185.1|39180.9|39176.1|39192.4|39187.6|39178.9|39174.1|116
1712190900000|2024-04-04 00:35:00|39181.4|39176.6|39190.4|39185.6|39193.4|39188.6|39178.4|39173.6|72
1712191200000|2024-04-04 00:40:00|39189.9|39185.1|39185.4|39180.6|39191.9|39187.1|39185.4|39180.6|55
1712191500000|2024-04-04 00:45:00|39184.9|39180.1|39188.4|39183.6|39188.9|39184.1|39180.9|39176.1|47
1712191800000|2024-04-04 00:50:00|39187.9|39183.1|39185.4|39180.6|39190.4|39185.6|39182.9|39178.1|41
1712192100000|2024-04-04 00:55:00|39185.9|39181.1|39182.4|39177.6|39188.4|39183.6|39181.4|39176.6|65
1712192400000|2024-04-04 01:00:00|39181.9|39177.1|39179.4|39174.6|39188.4|39183.6|39176.9|39172.1|105
1712192700000|2024-04-04 01:05:00|39179.9|39175.1|39178.9|39174.1|39182.9|39178.1|39177.4|39172.6|74
1712193000000|2024-04-04 01:10:00|39177.4|39172.6|39177.4|39172.6|39181.9|39177.1|39176.9|39172.1|92
1712193300000|2024-04-04 01:15:00|39177.9|39173.1|39182.4|39177.6|39183.4|39178.6|39177.9|39173.1|64
1712193600000|2024-04-04 01:20:00|39181.9|39177.1|39189.4|39184.6|39189.9|39185.1|39180.4|39175.6|39
1712193900000|2024-04-04 01:25:00|39189.9|39185.1|39183.4|39178.6|39189.9|39185.1|39182.4|39177.6|42
1712194200000|2024-04-04 01:30:00|39182.9|39178.1|39184.9|39180.1|39187.9|39183.1|39182.9|39178.1|79
1712194500000|2024-04-04 01:35:00|39185.4|39180.6|39185.4|39180.6|39187.9|39183.1|39184.4|39179.6|41
1712194800000|2024-04-04 01:40:00|39185.9|39181.1|39180.9|39176.1|39187.9|39183.1|39179.9|39175.1|25
1712195100000|2024-04-04 01:45:00|39181.9|39177.1|39185.4|39180.6|39190.9|39186.1|39180.9|39176.1|45
1712195400000|2024-04-04 01:50:00|39184.9|39180.1|39187.4|39182.6|39188.9|39184.1|39184.4|39179.6|35
1712195700000|2024-04-04 01:55:00|39186.9|39182.1|39188.4|39183.6|39190.9|39186.1|39185.9|39181.1|37
1712196000000|2024-04-04 02:00:00|39188.9|39184.1|39191.4|39186.6|39191.9|39187.1|39183.4|39178.6|63
1712196300000|2024-04-04 02:05:00|39190.9|39186.1|39188.4|39183.6|39191.4|39186.6|39185.9|39181.1|22
1712196600000|2024-04-04 02:10:00|39188.9|39184.1|39191.4|39186.6|39192.9|39188.1|39188.4|39183.6|26
1712196900000|2024-04-04 02:15:00|39190.9|39186.1|39183.4|39178.6|39191.9|39187.1|39182.4|39177.6|40
1712197200000|2024-04-04 02:20:00|39183.9|39179.1|39184.4|39179.6|39185.4|39180.6|39182.9|39178.1|33
1712197500000|2024-04-04 02:25:00|39184.9|39180.1|39190.9|39186.1|39191.9|39187.1|39183.9|39179.1|51
1712197800000|2024-04-04 02:30:00|39190.4|39185.6|39193.4|39188.6|39195.9|39191.1|39189.9|39185.1|57
1712198100000|2024-04-04 02:35:00|39193.9|39189.1|39195.4|39190.6|39197.9|39193.1|39193.4|39188.6|25
1712198400000|2024-04-04 02:40:00|39194.9|39190.1|39195.4|39190.6|39195.9|39191.1|39192.9|39188.1|19
1712198700000|2024-04-04 02:45:00|39195.9|39191.1|39201.9|39197.1|39202.4|39197.6|39195.4|39190.6|70
1712199000000|2024-04-04 02:50:00|39199.4|39194.6|39198.9|39194.1|39200.9|39196.1|39198.4|39193.6|48
1712199300000|2024-04-04 02:55:00|39198.4|39193.6|39196.9|39192.1|39198.9|39194.1|39194.9|39190.1|50
1712199600000|2024-04-04 03:00:00|39197.9|39193.1|39198.4|39193.6|39198.9|39194.1|39193.9|39189.1|61
1712199900000|2024-04-04 03:05:00|39197.9|39193.1|39198.9|39194.1|39199.9|39195.1|39196.9|39192.1|42
1712200200000|2024-04-04 03:10:00|39198.4|39193.6|39204.9|39200.1|39204.9|39200.1|39197.4|39192.6|63
1712200500000|2024-04-04 03:15:00|39205.4|39200.6|39202.4|39197.6|39205.4|39200.6|39201.4|39196.6|36
1712200800000|2024-04-04 03:20:00|39201.9|39197.1|39202.4|39197.6|39205.4|39200.6|39200.4|39195.6|28
1712201100000|2024-04-04 03:25:00|39202.9|39198.1|39204.4|39199.6|39205.9|39201.1|39199.4|39194.6|46
1712201400000|2024-04-04 03:30:00|39203.9|39199.1|39198.4|39193.6|39204.9|39200.1|39196.9|39192.1|47
1712201700000|2024-04-04 03:35:00|39197.9|39193.1|39195.9|39191.1|39199.9|39195.1|39195.9|39191.1|37
1712202000000|2024-04-04 03:40:00|39196.4|39191.6|39204.4|39199.6|39205.4|39200.6|39195.9|39191.1|35
1712202300000|2024-04-04 03:45:00|39203.9|39199.1|39201.9|39197.1|39203.9|39199.1|39199.4|39194.6|37
1712202600000|2024-04-04 03:50:00|39200.9|39196.1|39206.9|39202.1|39207.4|39202.6|39200.9|39196.1|50
1712202900000|2024-04-04 03:55:00|39206.4|39201.6|39209.4|39204.6|39209.4|39204.6|39206.4|39201.6|30
1712203200000|2024-04-04 04:00:00|39209.9|39205.1|39211.9|39207.1|39213.9|39209.1|39206.4|39201.6|63
1712203500000|2024-04-04 04:05:00|39212.4|39207.6|39216.4|39211.6|39216.9|39212.1|39211.9|39207.1|46
1712203800000|2024-04-04 04:10:00|39216.9|39212.1|39214.4|39209.6|39217.4|39212.6|39210.9|39206.1|42
1712204100000|2024-04-04 04:15:00|39213.9|39209.1|39215.4|39210.6|39217.4|39212.6|39211.9|39207.1|26
1712204400000|2024-04-04 04:20:00|39214.9|39210.1|39214.4|39209.6|39216.9|39212.1|39214.4|39209.6|11
1712204700000|2024-04-04 04:25:00|39213.9|39209.1|39219.4|39214.6|39220.4|39215.6|39213.4|39208.6|28
1712205000000|2024-04-04 04:30:00|39218.9|39214.1|39225.4|39220.6|39225.4|39220.6|39217.9|39213.1|78
1712205300000|2024-04-04 04:35:00|39225.9|39221.1|39226.9|39222.1|39226.9|39222.1|39224.4|39219.6|20
1712205600000|2024-04-04 04:40:00|39226.4|39221.6|39227.4|39222.6|39229.9|39225.1|39226.4|39221.6|49
1712205900000|2024-04-04 04:45:00|39226.9|39222.1|39225.9|39221.1|39228.9|39224.1|39225.4|39220.6|22
1712206200000|2024-04-04 04:50:00|39225.4|39220.6|39223.4|39218.6|39225.4|39220.6|39222.4|39217.6|50
1712206500000|2024-04-04 04:55:00|39222.9|39218.1|39223.4|39218.6|39225.9|39221.1|39222.4|39217.6|28
1712206800000|2024-04-04 05:00:00|39222.9|39218.1|39221.4|39216.6|39225.4|39220.6|39219.9|39215.1|46
1712207100000|2024-04-04 05:05:00|39220.9|39216.1|39217.9|39213.1|39221.9|39217.1|39215.4|39210.6|60
1712207400000|2024-04-04 05:10:00|39217.4|39212.6|39220.4|39215.6|39220.4|39215.6|39217.4|39212.6|42
1712207700000|2024-04-04 05:15:00|39219.9|39215.1|39214.4|39209.6|39220.9|39216.1|39213.9|39209.1|22
1712208000000|2024-04-04 05:20:00|39214.9|39210.1|39209.4|39204.6|39215.9|39211.1|39208.9|39204.1|93
1712208300000|2024-04-04 05:25:00|39209.9|39205.1|39205.9|39201.1|39210.9|39206.1|39203.4|39198.6|67
1712208600000|2024-04-04 05:30:00|39205.4|39200.6|39206.9|39202.1|39207.4|39202.6|39203.9|39199.1|77
1712208900000|2024-04-04 05:35:00|39206.4|39201.6|39209.4|39204.6|39210.9|39206.1|39205.9|39201.1|39
1712209200000|2024-04-04 05:40:00|39208.9|39204.1|39208.4|39203.6|39209.9|39205.1|39206.4|39201.6|20
1712209500000|2024-04-04 05:45:00|39207.9|39203.1|39206.4|39201.6|39208.9|39204.1|39204.4|39199.6|31
1712209800000|2024-04-04 05:50:00|39206.9|39202.1|39208.4|39203.6|39208.4|39203.6|39205.4|39200.6|40
1712210100000|2024-04-04 05:55:00|39207.9|39203.1|39203.9|39199.1|39208.9|39204.1|39202.9|39198.1|31
1712210400000|2024-04-04 06:00:00|39203.3|39199.7|39193.3|39189.7|39203.3|39199.7|39187.3|39183.7|157
1712210700000|2024-04-04 06:05:00|39192.8|39189.2|39193.8|39190.2|39198.3|39194.7|39191.8|39188.2|62
1712211000000|2024-04-04 06:10:00|39194.3|39190.7|39198.3|39194.7|39202.3|39198.7|39194.3|39190.7|101
1712211300000|2024-04-04 06:15:00|39198.8|39195.2|39199.8|39196.2|39203.3|39199.7|39196.3|39192.7|98
1712211600000|2024-04-04 06:20:00|39199.3|39195.7|39191.3|39187.7|39202.3|39198.7|39190.3|39186.7|79
1712211900000|2024-04-04 06:25:00|39190.3|39186.7|39195.8|39192.2|39200.3|39196.7|39189.3|39185.7|89
1712212200000|2024-04-04 06:30:00|39198.8|39195.2|39207.3|39203.7|39207.3|39203.7|39194.8|39191.2|126
1712212500000|2024-04-04 06:35:00|39206.8|39203.2|39200.8|39197.2|39208.3|39204.7|39198.8|39195.2|67
1712212800000|2024-04-04 06:40:00|39201.3|39197.7|39206.8|39203.2|39208.3|39204.7|39200.8|39197.2|89
1712213100000|2024-04-04 06:45:00|39206.3|39202.7|39207.8|39204.2|39213.3|39209.7|39206.3|39202.7|79
1712213400000|2024-04-04 06:50:00|39207.3|39203.7|39204.8|39201.2|39209.3|39205.7|39204.8|39201.2|46
1712213700000|2024-04-04 06:55:00|39205.3|39201.7|39205.8|39202.2|39212.3|39208.7|39203.8|39200.2|208
1712214000000|2024-04-04 07:00:00|39205.3|39201.7|39225.3|39221.7|39225.3|39221.7|39202.8|39199.2|197
1712214300000|2024-04-04 07:05:00|39225.8|39222.2|39200.8|39197.2|39226.3|39222.7|39198.3|39194.7|197
1712214600000|2024-04-04 07:10:00|39200.3|39196.7|39221.8|39218.2|39224.3|39220.7|39198.8|39195.2|184
1712214900000|2024-04-04 07:15:00|39220.3|39216.7|39227.8|39224.2|39228.8|39225.2|39216.3|39212.7|107
1712215200000|2024-04-04 07:20:00|39228.3|39224.7|39220.3|39216.7|39232.8|39229.2|39216.8|39213.2|130
1712215500000|2024-04-04 07:25:00|39219.3|39215.7|39234.8|39231.2|39237.3|39233.7|39217.3|39213.7|117
1712215800000|2024-04-04 07:30:00|39235.3|39231.7|39234.3|39230.7|39239.3|39235.7|39225.8|39222.2|203
1712216100000|2024-04-04 07:35:00|39234.8|39231.2|39237.8|39234.2|39244.8|39241.2|39228.8|39225.2|201
1712216400000|2024-04-04 07:40:00|39237.3|39233.7|39233.8|39230.2|39243.3|39239.7|39227.8|39224.2|180
1712216700000|2024-04-04 07:45:00|39233.3|39229.7|39231.8|39228.2|39234.3|39230.7|39226.3|39222.7|96
1712217000000|2024-04-04 07:50:00|39230.3|39226.7|39229.3|39225.7|39236.3|39232.7|39226.3|39222.7|80
1712217300000|2024-04-04 07:55:00|39228.8|39225.2|39233.3|39229.7|39239.8|39236.2|39222.8|39219.2|129
1712217600000|2024-04-04 08:00:00|39232.8|39229.2|39242.8|39239.2|39244.3|39240.7|39232.8|39229.2|138
1712217900000|2024-04-04 08:05:00|39243.3|39239.7|39257.8|39254.2|39259.3|39255.7|39243.3|39239.7|396
1712218200000|2024-04-04 08:10:00|39257.3|39253.7|39251.8|39248.2|39257.8|39254.2|39247.3|39243.7|235
1712218500000|2024-04-04 08:15:00|39252.3|39248.7|39254.3|39250.7|39256.3|39252.7|39244.3|39240.7|190
1712218800000|2024-04-04 08:20:00|39255.3|39251.7|39253.8|39250.2|39255.3|39251.7|39244.3|39240.7|223
1712219100000|2024-04-04 08:25:00|39254.3|39250.7|39255.8|39252.2|39261.3|39257.7|39251.8|39248.2|179
1712219400000|2024-04-04 08:30:00|39255.3|39251.7|39259.8|39256.2|39270.3|39266.7|39255.3|39251.7|208
1712219700000|2024-04-04 08:35:00|39260.3|39256.7|39247.3|39243.7|39267.8|39264.2|39246.8|39243.2|138
1712220000000|2024-04-04 08:40:00|39246.8|39243.2|39244.3|39240.7|39250.3|39246.7|39242.3|39238.7|182
1712220300000|2024-04-04 08:45:00|39245.3|39241.7|39240.3|39236.7|39248.3|39244.7|39240.3|39236.7|170
1712220600000|2024-04-04 08:50:00|39240.8|39237.2|39251.8|39248.2|39254.8|39251.2|39236.8|39233.2|200
1712220900000|2024-04-04 08:55:00|39251.3|39247.7|39247.3|39243.7|39253.3|39249.7|39242.8|39239.2|104
1712221200000|2024-04-04 09:00:00|39246.8|39243.2|39246.8|39243.2|39255.3|39251.7|39244.3|39240.7|134
1712221500000|2024-04-04 09:05:00|39247.3|39243.7|39248.3|39244.7|39248.8|39245.2|39241.8|39238.2|111
1712221800000|2024-04-04 09:10:00|39248.8|39245.2|39255.3|39251.7|39256.3|39252.7|39245.3|39241.7|63
1712222100000|2024-04-04 09:15:00|39255.8|39252.2|39258.8|39255.2|39261.8|39258.2|39253.3|39249.7|72
1712222400000|2024-04-04 09:20:00|39258.3|39254.7|39261.3|39257.7|39263.3|39259.7|39258.3|39254.7|125
1712222700000|2024-04-04 09:25:00|39262.3|39258.7|39262.3|39258.7|39265.3|39261.7|39257.3|39253.7|158
1712223000000|2024-04-04 09:30:00|39261.8|39258.2|39266.3|39262.7|39268.3|39264.7|39257.3|39253.7|140
1712223300000|2024-04-04 09:35:00|39265.8|39262.2|39260.3|39256.7|39266.3|39262.7|39258.3|39254.7|70
1712223600000|2024-04-04 09:40:00|39259.8|39256.2|39266.3|39262.7|39266.3|39262.7|39257.3|39253.7|98
1712223900000|2024-04-04 09:45:00|39266.8|39263.2|39258.3|39254.7|39268.3|39264.7|39257.8|39254.2|97
1712224200000|2024-04-04 09:50:00|39257.8|39254.2|39264.3|39260.7|39264.8|39261.2|39255.8|39252.2|86
1712224500000|2024-04-04 09:55:00|39264.8|39261.2|39258.3|39254.7|39265.3|39261.7|39258.3|39254.7|78
1712224800000|2024-04-04 10:00:00|39258.8|39255.2|39243.3|39239.7|39259.3|39255.7|39243.3|39239.7|175
1712225100000|2024-04-04 10:05:00|39244.3|39240.7|39251.3|39247.7|39251.8|39248.2|39240.3|39236.7|137
1712225400000|2024-04-04 10:10:00|39251.8|39248.2|39263.8|39260.2|39264.3|39260.7|39251.3|39247.7|114
1712225700000|2024-04-04 10:15:00|39263.3|39259.7|39258.3|39254.7|39267.8|39264.2|39258.3|39254.7|184
1712226000000|2024-04-04 10:20:00|39257.8|39254.2|39257.3|39253.7|39261.3|39257.7|39250.3|39246.7|152
1712226300000|2024-04-04 10:25:00|39256.8|39253.2|39253.8|39250.2|39258.8|39255.2|39251.8|39248.2|88
1712226600000|2024-04-04 10:30:00|39253.3|39249.7|39247.8|39244.2|39254.3|39250.7|39243.3|39239.7|134
1712226900000|2024-04-04 10:35:00|39247.3|39243.7|39248.3|39244.7|39251.8|39248.2|39243.8|39240.2|161
1712227200000|2024-04-04 10:40:00|39247.8|39244.2|39255.8|39252.2|39258.3|39254.7|39247.3|39243.7|77
1712227500000|2024-04-04 10:45:00|39255.3|39251.7|39263.3|39259.7|39263.3|39259.7|39254.3|39250.7|178
1712227800000|2024-04-04 10:50:00|39263.8|39260.2|39268.3|39264.7|39269.3|39265.7|39260.3|39256.7|115
1712228100000|2024-04-04 10:55:00|39269.3|39265.7|39277.8|39274.2|39280.8|39277.2|39268.3|39264.7|316
1712228400000|2024-04-04 11:00:00|39278.3|39274.7|39273.8|39270.2|39282.8|39279.2|39270.3|39266.7|248
1712228700000|2024-04-04 11:05:00|39274.8|39271.2|39271.3|39267.7|39276.8|39273.2|39265.8|39262.2|218
1712229000000|2024-04-04 11:10:00|39272.3|39268.7|39266.8|39263.2|39272.3|39268.7|39263.3|39259.7|149
1712229300000|2024-04-04 11:15:00|39266.3|39262.7|39261.8|39258.2|39267.3|39263.7|39259.3|39255.7|161
1712229600000|2024-04-04 11:20:00|39261.3|39257.7|39260.3|39256.7|39264.3|39260.7|39258.3|39254.7|150
1712229900000|2024-04-04 11:25:00|39260.8|39257.2|39265.3|39261.7|39266.3|39262.7|39260.3|39256.7|136
1712230200000|2024-04-04 11:30:00|39262.8|39259.2|39258.8|39255.2|39263.8|39260.2|39257.3|39253.7|191
1712230500000|2024-04-04 11:35:00|39258.3|39254.7|39256.3|39252.7|39260.8|39257.2|39249.8|39246.2|140
1712230800000|2024-04-04 11:40:00|39255.3|39251.7|39249.3|39245.7|39263.8|39260.2|39249.3|39245.7|187
1712231100000|2024-04-04 11:45:00|39248.8|39245.2|39246.3|39242.7|39253.8|39250.2|39245.8|39242.2|181
1712231400000|2024-04-04 11:50:00|39245.8|39242.2|39256.3|39252.7|39257.8|39254.2|39245.3|39241.7|97
1712231700000|2024-04-04 11:55:00|39256.8|39253.2|39253.8|39250.2|39260.3|39256.7|39252.3|39248.7|132
1712232000000|2024-04-04 12:00:00|39254.3|39250.7|39247.8|39244.2|39254.8|39251.2|39238.8|39235.2|240
1712232300000|2024-04-04 12:05:00|39247.3|39243.7|39248.8|39245.2|39257.8|39254.2|39245.3|39241.7|156
1712232600000|2024-04-04 12:10:00|39249.3|39245.7|39251.8|39248.2|39253.8|39250.2|39243.8|39240.2|101
1712232900000|2024-04-04 12:15:00|39252.3|39248.7|39241.8|39238.2|39255.3|39251.7|39241.8|39238.2|122
1712233200000|2024-04-04 12:20:00|39241.3|39237.7|39246.3|39242.7|39248.3|39244.7|39239.3|39235.7|175
1712233500000|2024-04-04 12:25:00|39245.8|39242.2|39250.8|39247.2|39258.3|39254.7|39242.3|39238.7|235
1712233800000|2024-04-04 12:30:00|39251.8|39248.2|39274.8|39271.2|39279.3|39275.7|39245.3|39241.7|777
1712234100000|2024-04-04 12:35:00|39275.3|39271.7|39303.3|39299.7|39303.8|39300.2|39274.8|39271.2|740
1712234400000|2024-04-04 12:40:00|39303.8|39300.2|39308.8|39305.2|39314.3|39310.7|39298.3|39294.7|575
1712234700000|2024-04-04 12:45:00|39309.3|39305.7|39349.8|39346.2|39355.3|39351.7|39308.8|39305.2|1044
1712235000000|2024-04-04 12:50:00|39349.3|39345.7|39345.3|39341.7|39355.3|39351.7|39335.8|39332.2|866
1712235300000|2024-04-04 12:55:00|39346.3|39342.7|39355.3|39351.7|39362.3|39358.7|39344.3|39340.7|552
1712235600000|2024-04-04 13:00:00|39355.8|39352.2|39358.3|39354.7|39360.8|39357.2|39350.8|39347.2|433
1712235900000|2024-04-04 13:05:00|39359.3|39355.7|39365.8|39362.2|39371.3|39367.7|39358.8|39355.2|403
1712236200000|2024-04-04 13:10:00|39366.3|39362.7|39384.3|39380.7|39395.3|39391.7|39365.3|39361.7|942
1712236500000|2024-04-04 13:15:00|39383.8|39380.2|39389.8|39386.2|39390.3|39386.7|39371.3|39367.7|610
1712236800000|2024-04-04 13:20:00|39390.3|39386.7|39390.3|39386.7|39393.8|39390.2|39381.3|39377.7|629
1712237100000|2024-04-04 13:25:00|39388.3|39384.7|39407.8|39404.2|39414.3|39410.7|39383.3|39379.7|1543
1712237400000|2024-04-04 13:30:00|39407.2|39404.8|39408.2|39405.8|39430.2|39427.8|39388.7|39386.3|5697
1712237700000|2024-04-04 13:35:00|39407.7|39405.3|39377.7|39375.3|39429.7|39427.3|39359.7|39357.3|2463
1712238000000|2024-04-04 13:40:00|39379.2|39376.8|39346.2|39343.8|39394.7|39392.3|39344.2|39341.8|1846
1712238300000|2024-04-04 13:45:00|39346.7|39344.3|39307.7|39305.3|39355.2|39352.8|39303.7|39301.3|2499
1712238600000|2024-04-04 13:50:00|39308.2|39305.8|39269.2|39266.8|39311.7|39309.3|39262.7|39260.3|2561
1712238900000|2024-04-04 13:55:00|39268.7|39266.3|39275.2|39272.8|39275.7|39273.3|39246.7|39244.3|1752
1712239200000|2024-04-04 14:00:00|39273.7|39271.3|39292.7|39290.3|39296.7|39294.3|39272.7|39270.3|1778
1712239500000|2024-04-04 14:05:00|39293.2|39290.8|39288.2|39285.8|39296.2|39293.8|39269.2|39266.8|1160
1712239800000|2024-04-04 14:10:00|39288.7|39286.3|39287.2|39284.8|39300.2|39297.8|39273.2|39270.8|933
1712240100000|2024-04-04 14:15:00|39287.7|39285.3|39284.2|39281.8|39294.2|39291.8|39274.7|39272.3|963
1712240400000|2024-04-04 14:20:00|39285.2|39282.8|39266.2|39263.8|39288.2|39285.8|39249.7|39247.3|1761
1712240700000|2024-04-04 14:25:00|39265.7|39263.3|39290.2|39287.8|39304.7|39302.3|39262.2|39259.8|1021
1712241000000|2024-04-04 14:30:00|39290.7|39288.3|39270.7|39268.3|39293.2|39290.8|39268.2|39265.8|676
1712241300000|2024-04-04 14:35:00|39270.2|39267.8|39293|39290.6|39297.5|39295.1|39267.2|39264.8|813
1712241600000|2024-04-04 14:40:00|39292.5|39290.1|39306.5|39304.1|39311.5|39309.1|39290|39287.6|790
1712241900000|2024-04-04 14:45:00|39305.5|39303.1|39304.5|39302.1|39308.5|39306.1|39296.5|39294.1|612
1712242200000|2024-04-04 14:50:00|39303.5|39301.1|39307|39304.6|39313.5|39311.1|39292.5|39290.1|681
1712242500000|2024-04-04 14:55:00|39307.5|39305.1|39291.5|39289.1|39311.5|39309.1|39291.5|39289.1|692
1712242800000|2024-04-04 15:00:00|39291|39288.6|39278.5|39276.1|39300.5|39298.1|39278.5|39276.1|722
1712243100000|2024-04-04 15:05:00|39278|39275.6|39262|39259.6|39286|39283.6|39258.5|39256.1|748
1712243400000|2024-04-04 15:10:00|39262.5|39260.1|39254.5|39252.1|39273.5|39271.1|39244.5|39242.1|1074
1712243700000|2024-04-04 15:15:00|39255|39252.6|39261|39258.6|39264.5|39262.1|39250.5|39248.1|558
1712244000000|2024-04-04 15:20:00|39260.5|39258.1|39278.5|39276.1|39284|39281.6|39256.5|39254.1|818
1712244300000|2024-04-04 15:25:00|39276.5|39274.1|39287.5|39285.1|39288.5|39286.1|39270.5|39268.1|813
1712244600000|2024-04-04 15:30:00|39288.5|39286.1|39302.5|39300.1|39304.5|39302.1|39285.5|39283.1|901
1712244900000|2024-04-04 15:35:00|39303|39300.6|39297|39294.6|39313.5|39311.1|39293.5|39291.1|631
1712245200000|2024-04-04 15:40:00|39297.5|39295.1|39316|39313.6|39318|39315.6|39297|39294.6|921
1712245500000|2024-04-04 15:45:00|39315.5|39313.1|39314.1|39311.7|39321.5|39319.1|39310.1|39307.7|639
1712245800000|2024-04-04 15:50:00|39315.1|39312.7|39316.1|39313.7|39336.1|39333.7|39313.1|39310.7|838
1712246100000|2024-04-04 15:55:00|39316.6|39314.2|39324.6|39322.2|39331.1|39328.7|39312.6|39310.2|731
1712246400000|2024-04-04 16:00:00|39325.1|39322.7|39327.1|39324.7|39327.1|39324.7|39309.1|39306.7|763
1712246700000|2024-04-04 16:05:00|39326.6|39324.2|39354.6|39352.2|39366.1|39363.7|39325.1|39322.7|1804
1712247000000|2024-04-04 16:10:00|39355.1|39352.7|39333.6|39331.2|39366.1|39363.7|39333.1|39330.7|895
1712247300000|2024-04-04 16:15:00|39334.1|39331.7|39320.6|39318.2|39339.1|39336.7|39319.6|39317.2|518
1712247600000|2024-04-04 16:20:00|39321.1|39318.7|39320.1|39317.7|39325.1|39322.7|39307.1|39304.7|722
1712247900000|2024-04-04 16:25:00|39321.1|39318.7|39321.1|39318.7|39330.1|39327.7|39318.6|39316.2|516
1712248200000|2024-04-04 16:30:00|39322.1|39319.7|39311.1|39308.7|39326.1|39323.7|39308.6|39306.2|403
1712248500000|2024-04-04 16:35:00|39310.6|39308.2|39311.1|39308.7|39313.6|39311.2|39303.6|39301.2|420
1712248800000|2024-04-04 16:40:00|39312.1|39309.7|39313.1|39310.7|39321.1|39318.7|39306.1|39303.7|536
1712249100000|2024-04-04 16:45:00|39312.6|39310.2|39310.6|39308.2|39319.6|39317.2|39309.6|39307.2|239
1712249400000|2024-04-04 16:50:00|39311.1|39308.7|39324.1|39321.7|39324.1|39321.7|39307.1|39304.7|529
1712249700000|2024-04-04 16:55:00|39323.6|39321.2|39309.6|39307.2|39327.1|39324.7|39299.1|39296.7|761
1712250000000|2024-04-04 17:00:00|39309.1|39306.7|39298.2|39295.8|39309.6|39307.2|39298.1|39295.7|512
1712250300000|2024-04-04 17:05:00|39297.2|39294.8|39317.7|39315.3|39318.2|39315.8|39297.2|39294.8|547
1712250600000|2024-04-04 17:10:00|39318.2|39315.8|39311.2|39308.8|39321.7|39319.3|39310.2|39307.8|362
1712250900000|2024-04-04 17:15:00|39311.7|39309.3|39310.2|39307.8|39313.2|39310.8|39299.2|39296.8|394
1712251200000|2024-04-04 17:20:00|39308.7|39306.3|39308.7|39306.3|39315.2|39312.8|39304.7|39302.3|348
1712251500000|2024-04-04 17:25:00|39309.2|39306.8|39294.7|39292.3|39311.2|39308.8|39292.2|39289.8|299
1712251800000|2024-04-04 17:30:00|39294.2|39291.8|39268.2|39265.8|39295.2|39292.8|39265.7|39263.3|844
1712252100000|2024-04-04 17:35:00|39269.2|39266.8|39268.2|39265.8|39277.7|39275.3|39267.2|39264.8|521
1712252400000|2024-04-04 17:40:00|39267.7|39265.3|39246.7|39244.3|39269.2|39266.8|39235.7|39233.3|960
1712252700000|2024-04-04 17:45:00|39246.2|39243.8|39234.7|39232.3|39247.2|39244.8|39214.2|39211.8|1422
1712253000000|2024-04-04 17:50:00|39235.2|39232.8|39224.2|39221.8|39237.2|39234.8|39222.2|39219.8|767
1712253300000|2024-04-04 17:55:00|39222.2|39219.8|39189.7|39187.3|39232.2|39229.8|39181.7|39179.3|1792
1712253600000|2024-04-04 18:00:00|39189.2|39186.8|39175.2|39172.8|39189.2|39186.8|39167.7|39165.3|2059
1712253900000|2024-04-04 18:05:00|39174.7|39172.3|39101.2|39098.8|39176.2|39173.8|39098.7|39096.3|2958
1712254200000|2024-04-04 18:10:00|39101.7|39099.3|39047.2|39044.8|39101.7|39099.3|39042.2|39039.8|4409
1712254500000|2024-04-04 18:15:00|39048.2|39045.8|38993.7|38991.3|39052.2|39049.8|38978.2|38975.8|4218
1712254800000|2024-04-04 18:20:00|38993.2|38990.8|39009.2|39006.8|39019.2|39016.8|38972.2|38969.8|3259
1712255100000|2024-04-04 18:25:00|39009.7|39007.3|38905.2|38902.8|39018.2|39015.8|38897.7|38895.3|4193
1712255400000|2024-04-04 18:30:00|38904.7|38902.3|38804.7|38802.3|38904.7|38902.3|38800.2|38797.8|7070
1712255700000|2024-04-04 18:35:00|38805.7|38803.3|38862.2|38859.8|38896.7|38894.3|38805.7|38803.3|4424
1712256000000|2024-04-04 18:40:00|38861.7|38859.3|38767.2|38764.8|38861.7|38859.3|38763.2|38760.8|4412
1712256300000|2024-04-04 18:45:00|38773.2|38770.8|38844.7|38842.3|38848.2|38845.8|38769.2|38766.8|3487
1712256600000|2024-04-04 18:50:00|38844.2|38841.8|38801.7|38799.3|38846.2|38843.8|38793.2|38790.8|2571
1712256900000|2024-04-04 18:55:00|38802.2|38799.8|38759.2|38756.8|38804.7|38802.3|38728.7|38726.3|4947
1712257200000|2024-04-04 19:00:00|38758.2|38755.8|38709.7|38707.3|38758.2|38755.8|38693.2|38690.8|5284
1712257500000|2024-04-04 19:05:00|38709.2|38706.8|38755.7|38753.3|38771.7|38769.3|38709.2|38706.8|3815
1712257800000|2024-04-04 19:10:00|38756.2|38753.8|38732.7|38730.3|38756.2|38753.8|38703.2|38700.8|3235
1712258100000|2024-04-04 19:15:00|38731.7|38729.3|38687.2|38684.8|38734.7|38732.3|38669.7|38667.3|3308
1712258400000|2024-04-04 19:20:00|38686.2|38683.8|38682.7|38680.3|38725.2|38722.8|38678.2|38675.8|3231
1712258700000|2024-04-04 19:25:00|38683.2|38680.8|38619.2|38616.8|38695.7|38693.3|38616.2|38613.8|3873
1712259000000|2024-04-04 19:30:00|38619.7|38617.3|38643.4|38641|38663.7|38661.3|38618.7|38616.3|3714
1712259300000|2024-04-04 19:35:00|38644.4|38642|38590.9|38588.5|38646.9|38644.5|38588.4|38586|2915
1712259600000|2024-04-04 19:40:00|38591.9|38589.5|38599.9|38597.5|38608.9|38606.5|38560.4|38558|3014
1712259900000|2024-04-04 19:45:00|38600.4|38598|38635.9|38633.5|38637.9|38635.5|38591.9|38589.5|3484
1712260200000|2024-04-04 19:50:00|38637.9|38635.5|38653.4|38651|38655.4|38653|38586.9|38584.5|4688
1712260500000|2024-04-04 19:55:00|38652.9|38650.5|38607.4|38605|38653.4|38651|38582.4|38580|6179
1712260800000|2024-04-04 20:00:00|38608.6|38603.8|38635.6|38630.8|38648.1|38643.3|38606.6|38601.8|2860
1712261100000|2024-04-04 20:05:00|38637.1|38632.3|38634.1|38629.3|38653.6|38648.8|38622.6|38617.8|1458
1712261400000|2024-04-04 20:10:00|38633.6|38628.8|38629.1|38624.3|38645.6|38640.8|38609.6|38604.8|1228
1712261700000|2024-04-04 20:15:00|38628.6|38623.8|38606.1|38601.3|38629.6|38624.8|38593.6|38588.8|453
1712262000000|2024-04-04 20:20:00|38606.6|38601.8|38602.1|38597.3|38621.1|38616.3|38599.6|38594.8|140
1712262300000|2024-04-04 20:25:00|38601.6|38596.8|38578.1|38573.3|38602.1|38597.3|38571.6|38566.8|460
1712262600000|2024-04-04 20:30:00|38578.6|38573.8|38587.1|38582.3|38589.1|38584.3|38573.1|38568.3|160
1712262900000|2024-04-04 20:35:00|38587.6|38582.8|38599.6|38594.8|38600.1|38595.3|38584.1|38579.3|161
1712263200000|2024-04-04 20:40:00|38600.1|38595.3|38602.1|38597.3|38605.6|38600.8|38598.1|38593.3|138
1712263500000|2024-04-04 20:45:00|38602.6|38597.8|38612.1|38607.3|38612.1|38607.3|38599.1|38594.3|149
1712263800000|2024-04-04 20:50:00|38612.6|38607.8|38602.6|38597.8|38613.1|38608.3|38598.6|38593.8|106
1712264100000|2024-04-04 20:55:00|38603.1|38598.3|38611.4|38601.6|38611.4|38603.8|38598.1|38593.3|161
1712264400000|2024-04-04 21:00:00|38611.1|38601.3|38612.5|38602.7|38612.5|38602.7|38609.5|38599.7|0
1712264700000|2024-04-04 21:05:00|38612.7|38602.9|38615.9|38606.1|38615.9|38606.1|38611|38601.2|0
1712265000000|2024-04-04 21:10:00|38616.1|38606.3|38632.3|38622.5|38632.3|38622.5|38616.1|38606.3|0
1712265300000|2024-04-04 21:15:00|38632.5|38622.7|38629.7|38619.9|38632.7|38622.9|38629.1|38619.3|0
1712265600000|2024-04-04 21:20:00|38630.2|38620.4|38626.4|38616.6|38631.8|38622|38626.4|38616.6|0
1712265900000|2024-04-04 21:25:00|38627.5|38617.7|38626.9|38617.1|38627.5|38617.7|38625.6|38615.8|0
1712266200000|2024-04-04 21:30:00|38627.2|38617.4|38631.9|38622.1|38636.4|38626.6|38625.4|38615.6|0
1712266500000|2024-04-04 21:35:00|38635.7|38625.9|38630.5|38620.7|38637.6|38627.8|38630.3|38620.5|0
1712266800000|2024-04-04 21:40:00|38632.7|38622.9|38633.9|38624.1|38635|38625.2|38630.2|38620.4|0
1712267100000|2024-04-04 21:45:00|38634.1|38624.3|38633.1|38623.3|38634.5|38624.7|38633.1|38623.3|0
1712267400000|2024-04-04 21:50:00|38633.4|38623.6|38628.4|38618.6|38633.7|38623.9|38626.7|38616.9|0
1712267700000|2024-04-04 21:55:00|38628.7|38618.9|38629.2|38619.4|38630.6|38620.8|38626.4|38616.6|0
1712268000000|2024-04-04 22:00:00|38606.1|38601.3|38623.6|38618.8|38644.1|38639.3|38606.1|38601.3|655
1712268300000|2024-04-04 22:05:00|38624.1|38619.3|38651.1|38646.3|38651.1|38646.3|38621.1|38616.3|302
1712268600000|2024-04-04 22:10:00|38651.6|38646.8|38646.6|38641.8|38659.6|38654.8|38646.1|38641.3|317
1712268900000|2024-04-04 22:15:00|38647.6|38642.8|38643.6|38638.8|38652.1|38647.3|38640.1|38635.3|114
1712269200000|2024-04-04 22:20:00|38643.1|38638.3|38617.6|38612.8|38646.1|38641.3|38604.1|38599.3|240
1712269500000|2024-04-04 22:25:00|38616.6|38611.8|38621.1|38616.3|38624.6|38619.8|38602.1|38597.3|130
1712269800000|2024-04-04 22:30:00|38621.6|38616.8|38636.1|38631.3|38644.6|38639.8|38621.6|38616.8|225
1712270100000|2024-04-04 22:35:00|38635.6|38630.8|38623.1|38618.3|38636.1|38631.3|38619.1|38614.3|150
1712270400000|2024-04-04 22:40:00|38623.6|38618.8|38637.1|38632.3|38639.6|38634.8|38621.6|38616.8|83
1712270700000|2024-04-04 22:45:00|38637.6|38632.8|38622.1|38617.3|38639.1|38634.3|38618.6|38613.8|216
1712271000000|2024-04-04 22:50:00|38621.6|38616.8|38609.1|38604.3|38624.1|38619.3|38604.6|38599.8|147
1712271300000|2024-04-04 22:55:00|38607.1|38602.3|38612.1|38607.3|38618.1|38613.3|38607.1|38602.3|76
1712271600000|2024-04-04 23:00:00|38612.6|38607.8|38627.1|38622.3|38629.1|38624.3|38600.6|38595.8|127
1712271900000|2024-04-04 23:05:00|38627.6|38622.8|38618.1|38613.3|38628.6|38623.8|38615.6|38610.8|85
1712272200000|2024-04-04 23:10:00|38617.6|38612.8|38621.6|38616.8|38623.6|38618.8|38614.1|38609.3|114
1712272500000|2024-04-04 23:15:00|38619.1|38614.3|38612.6|38607.8|38621.6|38616.8|38605.1|38600.3|163
1712272800000|2024-04-04 23:20:00|38613.1|38608.3|38616.6|38611.8|38617.6|38612.8|38611.1|38606.3|50
1712273100000|2024-04-04 23:25:00|38617.1|38612.3|38620.1|38615.3|38623.1|38618.3|38609.1|38604.3|164
1712273400000|2024-04-04 23:30:00|38620.6|38615.8|38632.6|38627.8|38642.1|38637.3|38620.1|38615.3|234
1712273700000|2024-04-04 23:35:00|38633.1|38628.3|38632.6|38627.8|38635.6|38630.8|38626.6|38621.8|106
1712274000000|2024-04-04 23:40:00|38632.1|38627.3|38620.1|38615.3|38633.1|38628.3|38614.6|38609.8|122
1712274300000|2024-04-04 23:45:00|38619.6|38614.8|38620.1|38615.3|38623.6|38618.8|38616.6|38611.8|132
1712274600000|2024-04-04 23:50:00|38619.6|38614.8|38617.1|38612.3|38625.1|38620.3|38616.6|38611.8|83
1712274900000|2024-04-04 23:55:00|38616.6|38611.8|38613.1|38608.3|38619.1|38614.3|38612.6|38607.8|98
1712275200000|2024-04-05 00:00:00|38612.6|38607.8|38616.6|38611.8|38619.1|38614.3|38603.6|38598.8|144
1712275500000|2024-04-05 00:05:00|38616.1|38611.3|38622.6|38617.8|38622.6|38617.8|38599.1|38594.3|127
1712275800000|2024-04-05 00:10:00|38622.1|38617.3|38633.1|38628.3|38636.6|38631.8|38621.6|38616.8|181
1712276100000|2024-04-05 00:15:00|38632.6|38627.8|38622.6|38617.8|38634.6|38629.8|38618.1|38613.3|105
1712276400000|2024-04-05 00:20:00|38621.1|38616.3|38611.6|38606.8|38622.1|38617.3|38610.1|38605.3|73
1712276700000|2024-04-05 00:25:00|38612.1|38607.3|38619|38614.2|38624.7|38619.9|38610.1|38605.3|38
1712277000000|2024-04-05 00:30:00|38619.5|38614.7|38611.9|38607.1|38623|38618.2|38611.9|38607.1|79
1712277300000|2024-04-05 00:35:00|38612.4|38607.6|38589.4|38584.6|38613.9|38609.1|38559.4|38554.6|528
1712277600000|2024-04-05 00:40:00|38589.9|38585.1|38582.4|38577.6|38595.9|38591.1|38580.9|38576.1|162
1712277900000|2024-04-05 00:45:00|38581.9|38577.1|38584.4|38579.6|38585.4|38580.6|38572.9|38568.1|143
1712278200000|2024-04-05 00:50:00|38584.9|38580.1|38614.9|38610.1|38618.9|38614.1|38583.4|38578.6|342
1712278500000|2024-04-05 00:55:00|38615.4|38610.6|38616.4|38611.6|38617.9|38613.1|38609.4|38604.6|92
1712278800000|2024-04-05 01:00:00|38616.9|38612.1|38618.9|38614.1|38620.4|38615.6|38607.9|38603.1|97
1712279100000|2024-04-05 01:05:00|38619.4|38614.6|38617.9|38613.1|38620.4|38615.6|38613.9|38609.1|49
1712279400000|2024-04-05 01:10:00|38618.4|38613.6|38623.4|38618.6|38624.4|38619.6|38615.4|38610.6|170
1712279700000|2024-04-05 01:15:00|38622.9|38618.1|38617.4|38612.6|38623.4|38618.6|38614.9|38610.1|143
1712280000000|2024-04-05 01:20:00|38617.9|38613.1|38609.9|38605.1|38617.9|38613.1|38609.9|38605.1|178
1712280300000|2024-04-05 01:25:00|38610.4|38605.6|38590.9|38586.1|38610.9|38606.1|38587.4|38582.6|217
1712280600000|2024-04-05 01:30:00|38589.9|38585.1|38584.9|38580.1|38595.4|38590.6|38582.4|38577.6|148
1712280900000|2024-04-05 01:35:00|38585.4|38580.6|38595.4|38590.6|38600.4|38595.6|38583.9|38579.1|92
1712281200000|2024-04-05 01:40:00|38595.9|38591.1|38600.4|38595.6|38605.4|38600.6|38595.4|38590.6|88
1712281500000|2024-04-05 01:45:00|38599.9|38595.1|38591.4|38586.6|38604.4|38599.6|38588.9|38584.1|165
1712281800000|2024-04-05 01:50:00|38591.9|38587.1|38581.4|38576.6|38596.9|38592.1|38578.4|38573.6|266
1712282100000|2024-04-05 01:55:00|38580.9|38576.1|38582.9|38578.1|38584.9|38580.1|38577.9|38573.1|86
1712282400000|2024-04-05 02:00:00|38583.9|38579.1|38587.4|38582.6|38593.4|38588.6|38582.4|38577.6|95
1712282700000|2024-04-05 02:05:00|38586.9|38582.1|38589.9|38585.1|38594.4|38589.6|38580.4|38575.6|123
1712283000000|2024-04-05 02:10:00|38589.4|38584.6|38603.9|38599.1|38605.9|38601.1|38588.9|38584.1|139
1712283300000|2024-04-05 02:15:00|38602.9|38598.1|38600.4|38595.6|38604.9|38600.1|38596.4|38591.6|95
1712283600000|2024-04-05 02:20:00|38599.9|38595.1|38596.4|38591.6|38600.4|38595.6|38592.9|38588.1|63
1712283900000|2024-04-05 02:25:00|38596.9|38592.1|38594.9|38590.1|38600.9|38596.1|38594.4|38589.6|73
1712284200000|2024-04-05 02:30:00|38594.4|38589.6|38601.4|38596.6|38606.4|38601.6|38594.4|38589.6|55
1712284500000|2024-04-05 02:35:00|38600.9|38596.1|38602.4|38597.6|38606.4|38601.6|38600.9|38596.1|38
1712284800000|2024-04-05 02:40:00|38602.9|38598.1|38601.4|38596.6|38607.4|38602.6|38599.9|38595.1|40
1712285100000|2024-04-05 02:45:00|38601.9|38597.1|38609.9|38605.1|38610.4|38605.6|38600.4|38595.6|52
1712285400000|2024-04-05 02:50:00|38609.4|38604.6|38611.9|38607.1|38614.4|38609.6|38606.9|38602.1|92
1712285700000|2024-04-05 02:55:00|38612.4|38607.6|38610.4|38605.6|38612.4|38607.6|38605.9|38601.1|95
1712286000000|2024-04-05 03:00:00|38610.9|38606.1|38617.9|38613.1|38618.4|38613.6|38602.9|38598.1|142
1712286300000|2024-04-05 03:05:00|38615.9|38611.1|38618.9|38614.1|38619.9|38615.1|38612.4|38607.6|118
1712286600000|2024-04-05 03:10:00|38618.4|38613.6|38621.4|38616.6|38622.4|38617.6|38615.4|38610.6|67
1712286900000|2024-04-05 03:15:00|38620.9|38616.1|38621.4|38616.6|38621.9|38617.1|38616.9|38612.1|83
1712287200000|2024-04-05 03:20:00|38621.9|38617.1|38620.9|38616.1|38625.9|38621.1|38619.4|38614.6|116
1712287500000|2024-04-05 03:25:00|38621.4|38616.6|38619.9|38615.1|38621.9|38617.1|38615.9|38611.1|88
1712287800000|2024-04-05 03:30:00|38620.9|38616.1|38628.9|38624.1|38630.9|38626.1|38619.4|38614.6|125
1712288100000|2024-04-05 03:35:00|38628.4|38623.6|38623.9|38619.1|38630.4|38625.6|38623.9|38619.1|84
1712288400000|2024-04-05 03:40:00|38624.4|38619.6|38623.4|38618.6|38625.9|38621.1|38620.4|38615.6|48
1712288700000|2024-04-05 03:45:00|38622.9|38618.1|38624.9|38620.1|38625.9|38621.1|38619.4|38614.6|38
1712289000000|2024-04-05 03:50:00|38624.4|38619.6|38634.4|38629.6|38635.9|38631.1|38623.9|38619.1|95
1712289300000|2024-04-05 03:55:00|38634.9|38630.1|38638.9|38634.1|38640.9|38636.1|38633.4|38628.6|51
1712289600000|2024-04-05 04:00:00|38639.4|38634.6|38631.4|38626.6|38639.4|38634.6|38629.9|38625.1|122
1712289900000|2024-04-05 04:05:00|38631.9|38627.1|38632.9|38628.1|38633.4|38628.6|38625.4|38620.6|42
1712290200000|2024-04-05 04:10:00|38633.4|38628.6|38633.4|38628.6|38633.9|38629.1|38627.9|38623.1|33
1712290500000|2024-04-05 04:15:00|38632.9|38628.1|38626.4|38621.6|38632.9|38628.1|38626.4|38621.6|42
1712290800000|2024-04-05 04:20:00|38626.9|38622.1|38625.9|38621.1|38627.9|38623.1|38622.9|38618.1|39
1712291100000|2024-04-05 04:25:00|38626.4|38621.6|38625.4|38620.6|38626.9|38622.1|38622.9|38618.1|43
1712291400000|2024-04-05 04:30:00|38624.9|38620.1|38630.9|38626.1|38632.4|38627.6|38624.9|38620.1|43
1712291700000|2024-04-05 04:35:00|38630.4|38625.6|38634.9|38630.1|38636.4|38631.6|38629.9|38625.1|46
1712292000000|2024-04-05 04:40:00|38634.4|38629.6|38631.4|38626.6|38634.4|38629.6|38628.4|38623.6|66
1712292300000|2024-04-05 04:45:00|38630.9|38626.1|38631.9|38627.1|38632.4|38627.6|38628.9|38624.1|37
1712292600000|2024-04-05 04:50:00|38631.4|38626.6|38635.4|38630.6|38637.9|38633.1|38630.9|38626.1|111
1712292900000|2024-04-05 04:55:00|38635.9|38631.1|38630.4|38625.6|38641.4|38636.6|38628.9|38624.1|85
1712293200000|2024-04-05 05:00:00|38629.9|38625.1|38638.4|38633.6|38642.9|38638.1|38629.9|38625.1|96
1712293500000|2024-04-05 05:05:00|38638.9|38634.1|38647.9|38643.1|38648.9|38644.1|38638.9|38634.1|138
1712293800000|2024-04-05 05:10:00|38648.4|38643.6|38641.9|38637.1|38651.9|38647.1|38639.4|38634.6|83
1712294100000|2024-04-05 05:15:00|38643.4|38638.6|38637.9|38633.1|38645.4|38640.6|38636.4|38631.6|60
1712294400000|2024-04-05 05:20:00|38637.4|38632.6|38632.9|38628.1|38638.9|38634.1|38631.4|38626.6|52
1712294700000|2024-04-05 05:25:00|38633.4|38628.6|38634.9|38630.1|38634.9|38630.1|38629.9|38625.1|45
1712295000000|2024-04-05 05:30:00|38635.9|38631.1|38628.4|38623.6|38636.9|38632.1|38624.4|38619.6|161
1712295300000|2024-04-05 05:35:00|38628.9|38624.1|38638.9|38634.1|38639.9|38635.1|38628.9|38624.1|89
1712295600000|2024-04-05 05:40:00|38637.9|38633.1|38637.4|38632.6|38641.4|38636.6|38633.4|38628.6|73
1712295900000|2024-04-05 05:45:00|38637.9|38633.1|38641.9|38637.1|38641.9|38637.1|38637.4|38632.6|40
1712296200000|2024-04-05 05:50:00|38639.9|38635.1|38640.4|38635.6|38645.4|38640.6|38639.4|38634.6|63
1712296500000|2024-04-05 05:55:00|38639.9|38635.1|38643.9|38639.1|38647.9|38643.1|38636.9|38632.1|122
1712296800000|2024-04-05 06:00:00|38643.3|38639.7|38662.3|38658.7|38672.8|38669.2|38642.3|38638.7|609
1712297100000|2024-04-05 06:05:00|38662.8|38659.2|38666.8|38663.2|38669.8|38666.2|38652.8|38649.2|331
1712297400000|2024-04-05 06:10:00|38666.3|38662.7|38651.3|38647.7|38666.3|38662.7|38647.3|38643.7|407
1712297700000|2024-04-05 06:15:00|38650.8|38647.2|38646.8|38643.2|38652.3|38648.7|38639.8|38636.2|166
1712298000000|2024-04-05 06:20:00|38646.3|38642.7|38650.8|38647.2|38653.3|38649.7|38646.3|38642.7|73
1712298300000|2024-04-05 06:25:00|38650.3|38646.7|38652.8|38649.2|38660.3|38656.7|38649.3|38645.7|275
1712298600000|2024-04-05 06:30:00|38653.3|38649.7|38677.3|38673.7|38677.3|38673.7|38652.8|38649.2|268
1712298900000|2024-04-05 06:35:00|38677.8|38674.2|38678.3|38674.7|38681.8|38678.2|38668.8|38665.2|345
1712299200000|2024-04-05 06:40:00|38678.8|38675.2|38673.3|38669.7|38679.3|38675.7|38662.3|38658.7|151
1712299500000|2024-04-05 06:45:00|38672.8|38669.2|38669.3|38665.7|38675.3|38671.7|38666.3|38662.7|203
1712299800000|2024-04-05 06:50:00|38668.8|38665.2|38663.3|38659.7|38671.8|38668.2|38659.8|38656.2|155
1712300100000|2024-04-05 06:55:00|38663.8|38660.2|38663.3|38659.7|38673.8|38670.2|38661.8|38658.2|282
1712300400000|2024-04-05 07:00:00|38663.8|38660.2|38657.8|38654.2|38666.3|38662.7|38645.8|38642.2|406
1712300700000|2024-04-05 07:05:00|38657.3|38653.7|38658.8|38655.2|38663.8|38660.2|38647.8|38644.2|261
1712301000000|2024-04-05 07:10:00|38659.3|38655.7|38655.8|38652.2|38668.3|38664.7|38652.8|38649.2|305
1712301300000|2024-04-05 07:15:00|38656.8|38653.2|38661.8|38658.2|38662.8|38659.2|38642.3|38638.7|259
1712301600000|2024-04-05 07:20:00|38661.3|38657.7|38663.8|38660.2|38677.8|38674.2|38658.3|38654.7|526
1712301900000|2024-04-05 07:25:00|38663.3|38659.7|38658.8|38655.2|38668.8|38665.2|38656.8|38653.2|197
1712302200000|2024-04-05 07:30:00|38658.3|38654.7|38654.8|38651.2|38660.8|38657.2|38646.8|38643.2|203
1712302500000|2024-04-05 07:35:00|38655.3|38651.7|38653.8|38650.2|38662.8|38659.2|38653.3|38649.7|130
1712302800000|2024-04-05 07:40:00|38654.3|38650.7|38641.3|38637.7|38654.8|38651.2|38636.8|38633.2|247
1712303100000|2024-04-05 07:45:00|38640.8|38637.2|38636.8|38633.2|38643.3|38639.7|38633.3|38629.7|204
1712303400000|2024-04-05 07:50:00|38637.3|38633.7|38657.8|38654.2|38657.8|38654.2|38635.8|38632.2|215
1712303700000|2024-04-05 07:55:00|38657.3|38653.7|38667.3|38663.7|38667.8|38664.2|38655.3|38651.7|201
1712304000000|2024-04-05 08:00:00|38668.8|38665.2|38676.8|38673.2|38684.3|38680.7|38662.8|38659.2|455
1712304300000|2024-04-05 08:05:00|38676.3|38672.7|38665.3|38661.7|38677.8|38674.2|38664.3|38660.7|180
1712304600000|2024-04-05 08:10:00|38666.3|38662.7|38665.3|38661.7|38666.3|38662.7|38656.8|38653.2|157
1712304900000|2024-04-05 08:15:00|38665.8|38662.2|38657.8|38654.2|38668.3|38664.7|38653.3|38649.7|271
1712305200000|2024-04-05 08:20:00|38657.3|38653.7|38659.8|38656.2|38665.3|38661.7|38650.3|38646.7|223
1712305500000|2024-04-05 08:25:00|38659.3|38655.7|38674.3|38670.7|38674.8|38671.2|38655.8|38652.2|204
1712305800000|2024-04-05 08:30:00|38673.8|38670.2|38678.3|38674.7|38683.3|38679.7|38673.8|38670.2|365
1712306100000|2024-04-05 08:35:00|38677.8|38674.2|38680.8|38677.2|38681.3|38677.7|38673.8|38670.2|164
1712306400000|2024-04-05 08:40:00|38680.3|38676.7|38678.3|38674.7|38684.3|38680.7|38666.8|38663.2|230
1712306700000|2024-04-05 08:45:00|38678.8|38675.2|38671.8|38668.2|38679.3|38675.7|38670.8|38667.2|70
1712307000000|2024-04-05 08:50:00|38672.3|38668.7|38658.8|38655.2|38674.3|38670.7|38654.3|38650.7|165
1712307300000|2024-04-05 08:55:00|38658.3|38654.7|38667.3|38663.7|38670.3|38666.7|38647.3|38643.7|297
1712307600000|2024-04-05 09:00:00|38666.8|38663.2|38656.8|38653.2|38670.3|38666.7|38656.8|38653.2|149
1712307900000|2024-04-05 09:05:00|38657.3|38653.7|38668.3|38664.7|38668.8|38665.2|38654.3|38650.7|117
1712308200000|2024-04-05 09:10:00|38670.8|38667.2|38675.8|38672.2|38677.3|38673.7|38666.3|38662.7|154
1712308500000|2024-04-05 09:15:00|38675.3|38671.7|38669.8|38666.2|38679.8|38676.2|38657.8|38654.2|148
1712308800000|2024-04-05 09:20:00|38669.3|38665.7|38666.8|38663.2|38676.3|38672.7|38663.3|38659.7|89
1712309100000|2024-04-05 09:25:00|38666.3|38662.7|38665.8|38662.2|38671.8|38668.2|38662.3|38658.7|180
1712309400000|2024-04-05 09:30:00|38665.3|38661.7|38670.3|38666.7|38676.8|38673.2|38661.8|38658.2|218
1712309700000|2024-04-05 09:35:00|38669.3|38665.7|38671.8|38668.2|38673.8|38670.2|38660.8|38657.2|212
1712310000000|2024-04-05 09:40:00|38671.3|38667.7|38668.3|38664.7|38677.8|38674.2|38663.8|38660.2|116
1712310300000|2024-04-05 09:45:00|38668.8|38665.2|38672.3|38668.7|38672.8|38669.2|38662.3|38658.7|66
1712310600000|2024-04-05 09:50:00|38672.8|38669.2|38679.8|38676.2|38680.3|38676.7|38670.8|38667.2|182
1712310900000|2024-04-05 09:55:00|38679.3|38675.7|38672.3|38668.7|38681.3|38677.7|38668.8|38665.2|286
1712311200000|2024-04-05 10:00:00|38672.8|38669.2|38669.8|38666.2|38675.3|38671.7|38665.8|38662.2|233
1712311500000|2024-04-05 10:05:00|38670.3|38666.7|38667.8|38664.2|38674.3|38670.7|38663.3|38659.7|156
1712311800000|2024-04-05 10:10:00|38667.3|38663.7|38663.8|38660.2|38676.3|38672.7|38663.8|38660.2|70
1712312100000|2024-04-05 10:15:00|38663.3|38659.7|38661.8|38658.2|38666.8|38663.2|38660.3|38656.7|73
1712312400000|2024-04-05 10:20:00|38662.3|38658.7|38662.8|38659.2|38669.3|38665.7|38658.3|38654.7|84
1712312700000|2024-04-05 10:25:00|38662.3|38658.7|38659.8|38656.2|38664.8|38661.2|38656.3|38652.7|95
1712313000000|2024-04-05 10:30:00|38660.3|38656.7|38663.8|38660.2|38667.3|38663.7|38653.8|38650.2|114
1712313300000|2024-04-05 10:35:00|38664.3|38660.7|38675.8|38672.2|38676.3|38672.7|38660.8|38657.2|121
1712313600000|2024-04-05 10:40:00|38676.3|38672.7|38674.8|38671.2|38680.8|38677.2|38669.8|38666.2|133
1712313900000|2024-04-05 10:45:00|38674.3|38670.7|38670.3|38666.7|38674.8|38671.2|38665.3|38661.7|70
1712314200000|2024-04-05 10:50:00|38670.8|38667.2|38679.8|38676.2|38683.3|38679.7|38668.3|38664.7|183
1712314500000|2024-04-05 10:55:00|38680.3|38676.7|38680.8|38677.2|38681.3|38677.7|38674.8|38671.2|151
1712314800000|2024-04-05 11:00:00|38681.3|38677.7|38689.3|38685.7|38691.8|38688.2|38681.3|38677.7|379
1712315100000|2024-04-05 11:05:00|38688.3|38684.7|38689.3|38685.7|38690.8|38687.2|38684.3|38680.7|128
1712315400000|2024-04-05 11:10:00|38688.8|38685.2|38682.3|38678.7|38691.8|38688.2|38680.3|38676.7|199
1712315700000|2024-04-05 11:15:00|38681.8|38678.2|38689.8|38686.2|38690.3|38686.7|38681.3|38677.7|218
1712316000000|2024-04-05 11:20:00|38690.3|38686.7|38688.3|38684.7|38695.3|38691.7|38687.8|38684.2|245
1712316300000|2024-04-05 11:25:00|38687.8|38684.2|38688.3|38684.7|38688.8|38685.2|38672.8|38669.2|245
1712316600000|2024-04-05 11:30:00|38687.8|38684.2|38693.8|38690.2|38694.8|38691.2|38684.8|38681.2|240
1712316900000|2024-04-05 11:35:00|38694.3|38690.7|38714.3|38710.7|38716.3|38712.7|38690.8|38687.2|453
1712317200000|2024-04-05 11:40:00|38713.8|38710.2|38724.3|38720.7|38731.3|38727.7|38709.8|38706.2|643
1712317500000|2024-04-05 11:45:00|38723.8|38720.2|38711.3|38707.7|38724.3|38720.7|38703.8|38700.2|280
1712317800000|2024-04-05 11:50:00|38709.8|38706.2|38708.3|38704.7|38714.8|38711.2|38703.3|38699.7|207
1712318100000|2024-04-05 11:55:00|38707.3|38703.7|38696.3|38692.7|38709.3|38705.7|38692.3|38688.7|491
1712318400000|2024-04-05 12:00:00|38695.8|38692.2|38718.3|38714.7|38721.3|38717.7|38694.3|38690.7|503
1712318700000|2024-04-05 12:05:00|38718.8|38715.2|38708.8|38705.2|38720.3|38716.7|38706.3|38702.7|291
1712319000000|2024-04-05 12:10:00|38709.3|38705.7|38701.3|38697.7|38713.3|38709.7|38700.8|38697.2|260
1712319300000|2024-04-05 12:15:00|38702.3|38698.7|38706.3|38702.7|38711.3|38707.7|38701.3|38697.7|459
1712319600000|2024-04-05 12:20:00|38706.8|38703.2|38690.3|38686.7|38713.8|38710.2|38689.8|38686.2|475
1712319900000|2024-04-05 12:25:00|38690.8|38687.2|38714.8|38711.2|38714.8|38711.2|38688.8|38685.2|468
1712320200000|2024-04-05 12:30:00|38683.8|38680.2|38692.3|38688.7|38706.3|38702.7|38591.8|38588.2|5185
1712320500000|2024-04-05 12:35:00|38691.8|38688.2|38675.3|38671.7|38724.8|38721.2|38650.8|38647.2|2308
1712320800000|2024-04-05 12:40:00|38674.3|38670.7|38755.8|38752.2|38765.3|38761.7|38669.8|38666.2|1535
1712321100000|2024-04-05 12:45:00|38756.3|38752.7|38686.8|38683.2|38760.8|38757.2|38675.8|38672.2|1435
1712321400000|2024-04-05 12:50:00|38687.3|38683.7|38708.8|38705.2|38722.8|38719.2|38682.8|38679.2|782
1712321700000|2024-04-05 12:55:00|38709.3|38705.7|38672.3|38668.7|38717.3|38713.7|38662.8|38659.2|1214
1712322000000|2024-04-05 13:00:00|38673.3|38669.7|38660.3|38656.7|38701.8|38698.2|38651.3|38647.7|1191
1712322300000|2024-04-05 13:05:00|38659.8|38656.2|38640.8|38637.2|38675.8|38672.2|38639.8|38636.2|802
1712322600000|2024-04-05 13:10:00|38640.3|38636.7|38629.3|38625.7|38642.8|38639.2|38621.8|38618.2|800
1712322900000|2024-04-05 13:15:00|38629.8|38626.2|38641.8|38638.2|38657.8|38654.2|38629.3|38625.7|705
1712323200000|2024-04-05 13:20:00|38643.3|38639.7|38644.3|38640.7|38662.3|38658.7|38639.8|38636.2|539
1712323500000|2024-04-05 13:25:00|38644.8|38641.2|38641.3|38637.7|38693.3|38689.7|38635.8|38632.2|1535
1712323800000|2024-04-05 13:30:00|38640.8|38637.2|38683.7|38681.3|38686.2|38683.8|38611.2|38608.8|5990
1712324100000|2024-04-05 13:35:00|38682.7|38680.3|38636.2|38633.8|38711.7|38709.3|38630.7|38628.3|3483
1712324400000|2024-04-05 13:40:00|38637.2|38634.8|38689.2|38686.8|38706.7|38704.3|38621.2|38618.8|2660
1712324700000|2024-04-05 13:45:00|38689.7|38687.3|38683.7|38681.3|38722.7|38720.3|38660.2|38657.8|2378
1712325000000|2024-04-05 13:50:00|38683.6|38681.2|38726.1|38723.7|38738.1|38735.7|38673.6|38671.2|3036
1712325300000|2024-04-05 13:55:00|38728.1|38725.7|38712.6|38710.2|38742.1|38739.7|38706.6|38704.2|2244
1712325600000|2024-04-05 14:00:00|38713.1|38710.7|38696.1|38693.7|38726.1|38723.7|38674.1|38671.7|3290
1712325900000|2024-04-05 14:05:00|38695.6|38693.2|38709.6|38707.2|38738.1|38735.7|38657.1|38654.7|3458
1712326200000|2024-04-05 14:10:00|38710.1|38707.7|38716.6|38714.2|38758.1|38755.7|38686.6|38684.2|2637
1712326500000|2024-04-05 14:15:00|38717.1|38714.7|38705.6|38703.2|38734.1|38731.7|38693.6|38691.2|1663
1712326800000|2024-04-05 14:20:00|38703.7|38701.3|38716.2|38713.8|38724.7|38722.3|38685.2|38682.8|1612
1712327100000|2024-04-05 14:25:00|38715.2|38712.8|38701.2|38698.8|38715.2|38712.8|38653.7|38651.3|2852
1712327400000|2024-04-05 14:30:00|38701.7|38699.3|38740.2|38737.8|38754.7|38752.3|38685.2|38682.8|2503
1712327700000|2024-04-05 14:35:00|38739.7|38737.3|38713.2|38710.8|38744.2|38741.8|38709.2|38706.8|1768
1712328000000|2024-04-05 14:40:00|38714.2|38711.8|38739.2|38736.8|38744.7|38742.3|38708.2|38705.8|1250
1712328300000|2024-04-05 14:45:00|38738.2|38735.8|38796.2|38793.8|38796.2|38793.8|38732.2|38729.8|2474
1712328600000|2024-04-05 14:50:00|38795.2|38792.8|38818.7|38816.3|38832.7|38830.3|38790.2|38787.8|2584
1712328900000|2024-04-05 14:55:00|38818.2|38815.8|38860.2|38857.8|38863.2|38860.8|38816.2|38813.8|2269
1712329200000|2024-04-05 15:00:00|38859.2|38856.8|38807.2|38804.8|38859.7|38857.3|38802.7|38800.3|3128
1712329500000|2024-04-05 15:05:00|38806.7|38804.3|38821.7|38819.3|38833.7|38831.3|38782.2|38779.8|2161
1712329800000|2024-04-05 15:10:00|38822.2|38819.8|38813.7|38811.3|38841.7|38839.3|38808.2|38805.8|1257
1712330100000|2024-04-05 15:15:00|38813.2|38810.8|38801.2|38798.8|38814.2|38811.8|38767.2|38764.8|2209
1712330400000|2024-04-05 15:20:00|38800.7|38798.3|38831.7|38829.3|38833.2|38830.8|38790.2|38787.8|1308
1712330700000|2024-04-05 15:25:00|38832.2|38829.8|38886.2|38883.8|38888.2|38885.8|38827.7|38825.3|1619
1712331000000|2024-04-05 15:30:00|38885.7|38883.3|38860.2|38857.8|38891.2|38888.8|38857.7|38855.3|1781
1712331300000|2024-04-05 15:35:00|38859.7|38857.3|38877.2|38874.8|38878.2|38875.8|38842.2|38839.8|1343
1712331600000|2024-04-05 15:40:00|38876.7|38874.3|38940.9|38938.5|38950.9|38948.5|38876.2|38873.8|2412
1712331900000|2024-04-05 15:45:00|38941.4|38939|38942.9|38940.5|38973.4|38971|38939.9|38937.5|2221
1712332200000|2024-04-05 15:50:00|38943.4|38941|38958.9|38956.5|38963.4|38961|38933.9|38931.5|1249
1712332500000|2024-04-05 15:55:00|38958.4|38956|38978.9|38976.5|39003.4|39001|38958.4|38956|1910
1712332800000|2024-04-05 16:00:00|38979.4|38977|38975.9|38973.5|38991.4|38989|38961.4|38959|1228
1712333100000|2024-04-05 16:05:00|38976.4|38974|38983.4|38981|38987.4|38985|38946.4|38944|1312
1712333400000|2024-04-05 16:10:00|38982.9|38980.5|38993.4|38991|39002.4|39000|38976.4|38974|1503
1712333700000|2024-04-05 16:15:00|38994.4|38992|39005.4|39003|39014.4|39012|38992.9|38990.5|1039
1712334000000|2024-04-05 16:20:00|39006.4|39004|39025.4|39023|39026.4|39024|38985.9|38983.5|1185
1712334300000|2024-04-05 16:25:00|39025.9|39023.5|38999.4|38997|39025.9|39023.5|38997.4|38995|1003
1712334600000|2024-04-05 16:30:00|38999.9|38997.5|38988.4|38986|39001.9|38999.5|38961.4|38959|2018
1712334900000|2024-04-05 16:35:00|38988.9|38986.5|39014.9|39012.5|39015.4|39013|38979.4|38977|1256
1712335200000|2024-04-05 16:40:00|39014.4|39012|39002.9|39000.5|39017.4|39015|38992.4|38990|846
1712335500000|2024-04-05 16:45:00|39003.4|39001|38989.4|38987|39016.4|39014|38986.4|38984|940
1712335800000|2024-04-05 16:50:00|38989.9|38987.5|39020.4|39018|39036.4|39034|38988.9|38986.5|1250
1712336100000|2024-04-05 16:55:00|39019.9|39017.5|39049.4|39047|39057.4|39055|39014.4|39012|1222
1712336400000|2024-04-05 17:00:00|39047.4|39045|39007.4|39005|39053.4|39051|39002.4|39000|1608
1712336700000|2024-04-05 17:05:00|39005.4|39003|38962.4|38960|39005.9|39003.5|38953.4|38951|2240
1712337000000|2024-04-05 17:10:00|38963.9|38961.5|38934.8|38932.4|38975.6|38973.2|38929.2|38926.8|2060
1712337300000|2024-04-05 17:15:00|38934.3|38931.9|38936.9|38934.5|38949.8|38947.4|38930.9|38928.5|1182
1712337600000|2024-04-05 17:20:00|38935.9|38933.5|38972.9|38970.5|38978.9|38976.5|38935.9|38933.5|1276
1712337900000|2024-04-05 17:25:00|38973.4|38971|38973.9|38971.5|38980.9|38978.5|38951.9|38949.5|702
1712338200000|2024-04-05 17:30:00|38974.4|38972|38989.4|38987|38992.9|38990.5|38968.9|38966.5|799
1712338500000|2024-04-05 17:35:00|38988.9|38986.5|38949.4|38947|38990.9|38988.5|38948.9|38946.5|775
1712338800000|2024-04-05 17:40:00|38949.9|38947.5|38942.4|38940|38970.4|38968|38920.4|38918|1344
1712339100000|2024-04-05 17:45:00|38942.9|38940.5|38923.9|38921.5|38944.4|38942|38910.9|38908.5|1205
1712339400000|2024-04-05 17:50:00|38923.4|38921|38907.9|38905.5|38940.4|38938|38901.9|38899.5|1416
1712339700000|2024-04-05 17:55:00|38908.4|38906|38876.9|38874.5|38910.9|38908.5|38846.9|38844.5|2413
1712340000000|2024-04-05 18:00:00|38878.9|38876.5|38882.9|38880.5|38887.9|38885.5|38831.9|38829.5|2988
1712340300000|2024-04-05 18:05:00|38883.4|38881|38955.9|38953.5|38961.9|38959.5|38878.9|38876.5|3110
1712340600000|2024-04-05 18:10:00|38956.4|38954|38937.9|38935.5|38972.9|38970.5|38933.4|38931|2186
1712340900000|2024-04-05 18:15:00|38938.4|38936|38943.9|38941.5|38955.9|38953.5|38928.4|38926|1084
1712341200000|2024-04-05 18:20:00|38944.1|38941.7|38925.1|38922.7|38994.6|38992.2|38923.1|38920.7|2249
1712341500000|2024-04-05 18:25:00|38927.6|38925.2|38886.1|38883.7|38957.1|38954.7|38884.6|38882.2|2134
1712341800000|2024-04-05 18:30:00|38886.6|38884.2|38913.6|38911.2|38928.1|38925.7|38886.6|38884.2|2302
1712342100000|2024-04-05 18:35:00|38914.1|38911.7|38925.1|38922.7|38945.1|38942.7|38905.1|38902.7|1622
1712342400000|2024-04-05 18:40:00|38924.1|38921.7|38906.6|38904.2|38942.1|38939.7|38874.1|38871.7|2147
1712342700000|2024-04-05 18:45:00|38907.1|38904.7|38874.1|38871.7|38910.1|38907.7|38866.1|38863.7|1917
1712343000000|2024-04-05 18:50:00|38874.6|38872.2|38876.1|38873.7|38893.1|38890.7|38860.1|38857.7|1245
1712343300000|2024-04-05 18:55:00|38876.6|38874.2|38897.1|38894.7|38901.1|38898.7|38849.1|38846.7|2068
1712343600000|2024-04-05 19:00:00|38899.1|38896.7|38906.6|38904.2|38915.6|38913.2|38886.6|38884.2|1536
1712343900000|2024-04-05 19:05:00|38906.1|38903.7|38892.6|38890.2|38923.6|38921.2|38874.6|38872.2|1469
1712344200000|2024-04-05 19:10:00|38892.1|38889.7|38925.1|38922.7|38927.1|38924.7|38886.1|38883.7|1238
1712344500000|2024-04-05 19:15:00|38924.6|38922.2|38923.1|38920.7|38929.6|38927.2|38898.6|38896.2|863
1712344800000|2024-04-05 19:20:00|38923.6|38921.2|38903.6|38901.2|38925.6|38923.2|38885.1|38882.7|855
1712345100000|2024-04-05 19:25:00|38903.1|38900.7|38915.1|38912.7|38925.1|38922.7|38899.1|38896.7|702
1712345400000|2024-04-05 19:30:00|38913.6|38911.2|38961.6|38959.2|38965.6|38963.2|38906.1|38903.7|1732
1712345700000|2024-04-05 19:35:00|38961.1|38958.7|38911.6|38909.2|38961.1|38958.7|38895.6|38893.2|1386
1712346000000|2024-04-05 19:40:00|38913.4|38911|38894.4|38892|38926.4|38924|38893.4|38891|1157
1712346300000|2024-04-05 19:45:00|38894.9|38892.5|38924.4|38922|38939.9|38937.5|38891.9|38889.5|1227
1712346600000|2024-04-05 19:50:00|38926.9|38924.5|38959.4|38957|38959.9|38957.5|38917.4|38915|1481
1712346900000|2024-04-05 19:55:00|38959.9|38957.5|38893.9|38891.5|38965.4|38963|38892.9|38890.5|4326
1712347200000|2024-04-05 20:00:00|38891.9|38889.5|38900.6|38895.8|38914.6|38909.8|38879.1|38874.3|2079
1712347500000|2024-04-05 20:05:00|38901.1|38896.3|38900.1|38895.3|38915.1|38910.3|38896.6|38891.8|474
1712347800000|2024-04-05 20:10:00|38903.1|38898.3|38901.6|38896.8|38908.6|38903.8|38898.6|38893.8|302
1712348100000|2024-04-05 20:15:00|38902.1|38897.3|38906.6|38901.8|38910.1|38905.3|38901.1|38896.3|117
1712348400000|2024-04-05 20:20:00|38907.1|38902.3|38915.6|38910.8|38915.6|38910.8|38905.1|38900.3|102
1712348700000|2024-04-05 20:25:00|38915.1|38910.3|38924.6|38919.8|38933.1|38928.3|38914.1|38909.3|116
1712349000000|2024-04-05 20:30:00|38924.1|38919.3|38926.6|38921.8|38931.1|38926.3|38923.1|38918.3|96
1712349300000|2024-04-05 20:35:00|38927.1|38922.3|38917.1|38912.3|38927.1|38922.3|38917.1|38912.3|131
1712349600000|2024-04-05 20:40:00|38917.6|38912.8|38918.1|38913.3|38919.6|38914.8|38912.6|38907.8|77
1712349900000|2024-04-05 20:45:00|38919.1|38914.3|38926.6|38921.8|38928.1|38923.3|38913.6|38908.8|142
1712350200000|2024-04-05 20:50:00|38926.1|38921.3|38926.1|38921.3|38927.1|38922.3|38915.1|38910.3|143
1712350500000|2024-04-05 20:55:00|38925.6|38920.8|38932.3|38922.5|38932.3|38922.8|38919.6|38914.8|164
1712527200000|2024-04-07 22:00:00|38990.6|38985.8|38989.6|38984.8|39021.1|39016.3|38989.1|38984.3|1268
1712527500000|2024-04-07 22:05:00|38989.1|38984.3|38996.6|38991.8|39004.6|38999.8|38980.1|38975.3|260
1712527800000|2024-04-07 22:10:00|38997.6|38992.8|38983.1|38978.3|39000.1|38995.3|38983.1|38978.3|110
1712528100000|2024-04-07 22:15:00|38985.1|38980.3|38990.6|38985.8|38991.1|38986.3|38983.6|38978.8|71
1712528400000|2024-04-07 22:20:00|38988.6|38983.8|38983.6|38978.8|38989.1|38984.3|38982.6|38977.8|46
1712528700000|2024-04-07 22:25:00|38983.1|38978.3|38981.6|38976.8|38983.6|38978.8|38978.6|38973.8|65
1712529000000|2024-04-07 22:30:00|38982.1|38977.3|38972.6|38967.8|38983.6|38978.8|38971.6|38966.8|80
1712529300000|2024-04-07 22:35:00|38972.1|38967.3|38967.6|38962.8|38972.6|38967.8|38966.6|38961.8|89
1712529600000|2024-04-07 22:40:00|38968.1|38963.3|38967.6|38962.8|38970.1|38965.3|38966.1|38961.3|22
1712529900000|2024-04-07 22:45:00|38968.1|38963.3|38961.6|38956.8|38968.6|38963.8|38960.6|38955.8|42
1712530200000|2024-04-07 22:50:00|38961.1|38956.3|38958.1|38953.3|38962.1|38957.3|38955.6|38950.8|28
1712530500000|2024-04-07 22:55:00|38957.6|38952.8|38959.6|38954.8|38960.6|38955.8|38957.1|38952.3|41
1712530800000|2024-04-07 23:00:00|38959.1|38954.3|38967.6|38962.8|38969.1|38964.3|38958.1|38953.3|58
1712531100000|2024-04-07 23:05:00|38968.1|38963.3|38968.1|38963.3|38973.6|38968.8|38967.6|38962.8|109
1712531400000|2024-04-07 23:10:00|38967.6|38962.8|38966.6|38961.8|38970.6|38965.8|38965.6|38960.8|33
1712531700000|2024-04-07 23:15:00|38967.1|38962.3|38974.6|38969.8|38974.6|38969.8|38965.6|38960.8|43
1712532000000|2024-04-07 23:20:00|38974.1|38969.3|38975.6|38970.8|38975.6|38970.8|38970.6|38965.8|32
1712532300000|2024-04-07 23:25:00|38975.1|38970.3|38973.6|38968.8|38975.6|38970.8|38967.6|38962.8|48
1712532600000|2024-04-07 23:30:00|38974.1|38969.3|38975.1|38970.3|38979.6|38974.8|38973.1|38968.3|33
1712532900000|2024-04-07 23:35:00|38975.6|38970.8|38973.6|38968.8|38976.6|38971.8|38966.6|38961.8|71
1712533200000|2024-04-07 23:40:00|38973.1|38968.3|38973.6|38968.8|38975.6|38970.8|38970.6|38965.8|23
1712533500000|2024-04-07 23:45:00|38973.1|38968.3|38967.6|38962.8|38974.6|38969.8|38967.6|38962.8|40
1712533800000|2024-04-07 23:50:00|38968.1|38963.3|38965.6|38960.8|38968.1|38963.3|38954.6|38949.8|167
1712534100000|2024-04-07 23:55:00|38965.1|38960.3|38966.1|38961.3|38969.6|38964.8|38960.1|38955.3|42
1712534400000|2024-04-08 00:00:00|38968.1|38963.3|38946.6|38941.8|38968.6|38963.8|38943.6|38938.8|99
1712534700000|2024-04-08 00:05:00|38947.1|38942.3|38941.6|38936.8|38952.1|38947.3|38937.6|38932.8|105
1712535000000|2024-04-08 00:10:00|38942.1|38937.3|38942.1|38937.3|38947.6|38942.8|38939.6|38934.8|51
1712535300000|2024-04-08 00:15:00|38941.6|38936.8|38943.1|38938.3|38952.1|38947.3|38941.1|38936.3|63
1712535600000|2024-04-08 00:20:00|38942.6|38937.8|38950.5|38945.7|38950.5|38945.7|38940.5|38935.7|125
1712535900000|2024-04-08 00:25:00|38951|38946.2|38920.5|38915.7|38951|38946.2|38920|38915.2|204
1712536200000|2024-04-08 00:30:00|38921|38916.2|38913.5|38908.7|38926.5|38921.7|38908.5|38903.7|129
1712536500000|2024-04-08 00:35:00|38913|38908.2|38916.5|38911.7|38919|38914.2|38906.5|38901.7|70
1712536800000|2024-04-08 00:40:00|38917|38912.2|38909|38904.2|38918|38913.2|38908.5|38903.7|80
1712537100000|2024-04-08 00:45:00|38908.5|38903.7|38921|38916.2|38921.5|38916.7|38908.5|38903.7|55
1712537400000|2024-04-08 00:50:00|38921.5|38916.7|38922|38917.2|38924|38919.2|38917|38912.2|61
1712537700000|2024-04-08 00:55:00|38922.5|38917.7|38938|38933.2|38938.5|38933.7|38922.5|38917.7|103
1712538000000|2024-04-08 01:00:00|38938.5|38933.7|38935.5|38930.7|38942|38937.2|38931.5|38926.7|140
1712538300000|2024-04-08 01:05:00|38935|38930.2|38936.5|38931.7|38938|38933.2|38931.5|38926.7|66
1712538600000|2024-04-08 01:10:00|38937|38932.2|38933.5|38928.7|38941|38936.2|38930|38925.2|89
1712538900000|2024-04-08 01:15:00|38934|38929.2|38929.5|38924.7|38938|38933.2|38925.5|38920.7|99
1712539200000|2024-04-08 01:20:00|38930|38925.2|38942.5|38937.7|38944|38939.2|38929.5|38924.7|85
1712539500000|2024-04-08 01:25:00|38943|38938.2|38939.5|38934.7|38949|38944.2|38937|38932.2|87
1712539800000|2024-04-08 01:30:00|38940|38935.2|38947.5|38942.7|38949|38944.2|38940|38935.2|105
1712540100000|2024-04-08 01:35:00|38948|38943.2|38945.5|38940.7|38950|38945.2|38943|38938.2|74
1712540400000|2024-04-08 01:40:00|38946|38941.2|38954.5|38949.7|38956|38951.2|38945|38940.2|109
1712540700000|2024-04-08 01:45:00|38954|38949.2|38940.5|38935.7|38955|38950.2|38936|38931.2|167
1712541000000|2024-04-08 01:50:00|38941|38936.2|38934.5|38929.7|38945.5|38940.7|38931|38926.2|92
1712541300000|2024-04-08 01:55:00|38934|38929.2|38940.5|38935.7|38941.5|38936.7|38933.5|38928.7|69
1712541600000|2024-04-08 02:00:00|38941|38936.2|38933|38928.2|38943.5|38938.7|38932|38927.2|60
1712541900000|2024-04-08 02:05:00|38932|38927.2|38934.5|38929.7|38935|38930.2|38928|38923.2|56
1712542200000|2024-04-08 02:10:00|38935|38930.2|38939|38934.2|38942|38937.2|38934|38929.2|71
1712542500000|2024-04-08 02:15:00|38939.5|38934.7|38940|38935.2|38942|38937.2|38935|38930.2|79
1712542800000|2024-04-08 02:20:00|38939.5|38934.7|38933.5|38928.7|38940|38935.2|38931|38926.2|56
1712543100000|2024-04-08 02:25:00|38933|38928.2|38937.5|38932.7|38939|38934.2|38933|38928.2|25
1712543400000|2024-04-08 02:30:00|38938|38933.2|38937.5|38932.7|38940.5|38935.7|38936.5|38931.7|72
1712543700000|2024-04-08 02:35:00|38938|38933.2|38936.5|38931.7|38938.5|38933.7|38932|38927.2|81
1712544000000|2024-04-08 02:40:00|38937|38932.2|38931.5|38926.7|38937.5|38932.7|38930.5|38925.7|83
1712544300000|2024-04-08 02:45:00|38931|38926.2|38931|38926.2|38935|38930.2|38929.5|38924.7|38
1712544600000|2024-04-08 02:50:00|38930.5|38925.7|38932.5|38927.7|38933.5|38928.7|38927.5|38922.7|47
1712544900000|2024-04-08 02:55:00|38932|38927.2|38936|38931.2|38936.5|38931.7|38931.5|38926.7|14
1712545200000|2024-04-08 03:00:00|38936.5|38931.7|38931.5|38926.7|38938.5|38933.7|38931.5|38926.7|51
1712545500000|2024-04-08 03:05:00|38932|38927.2|38930.5|38925.7|38932|38927.2|38928|38923.2|25
1712545800000|2024-04-08 03:10:00|38930|38925.2|38919|38914.2|38930|38925.2|38917|38912.2|39
1712546100000|2024-04-08 03:15:00|38920.5|38915.7|38907|38902.2|38921.5|38916.7|38906|38901.2|145
1712546400000|2024-04-08 03:20:00|38906.5|38901.7|38909|38904.2|38914.5|38909.7|38906|38901.2|92
1712546700000|2024-04-08 03:25:00|38909.5|38904.7|38891.5|38886.7|38910.5|38905.7|38888|38883.2|304
1712547000000|2024-04-08 03:30:00|38892|38887.2|38888|38883.2|38896.5|38891.7|38887.5|38882.7|158
1712547300000|2024-04-08 03:35:00|38888.5|38883.7|38880|38875.2|38889.5|38884.7|38869|38864.2|165
1712547600000|2024-04-08 03:40:00|38880.5|38875.7|38881.5|38876.7|38883.5|38878.7|38873.5|38868.7|162
1712547900000|2024-04-08 03:45:00|38882|38877.2|38878.5|38873.7|38882.5|38877.7|38875.5|38870.7|83
1712548200000|2024-04-08 03:50:00|38879|38874.2|38884|38879.2|38886|38881.2|38876.5|38871.7|85
1712548500000|2024-04-08 03:55:00|38883.5|38878.7|38885.5|38880.7|38885.5|38880.7|38880.5|38875.7|43
1712548800000|2024-04-08 04:00:00|38886|38881.2|38887.5|38882.7|38888|38883.2|38882|38877.2|38
1712549100000|2024-04-08 04:05:00|38888|38883.2|38891.5|38886.7|38894.5|38889.7|38885.5|38880.7|49
1712549400000|2024-04-08 04:10:00|38892|38887.2|38889|38884.2|38892.5|38887.7|38886.5|38881.7|32
1712549700000|2024-04-08 04:15:00|38888.5|38883.7|38893.5|38888.7|38894.5|38889.7|38888.5|38883.7|24
1712550000000|2024-04-08 04:20:00|38893|38888.2|38892.5|38887.7|38894|38889.2|38888|38883.2|68
1712550300000|2024-04-08 04:25:00|38892|38887.2|38891.5|38886.7|38892.5|38887.7|38889|38884.2|41
1712550600000|2024-04-08 04:30:00|38892|38887.2|38892|38887.2|38895|38890.2|38892|38887.2|25
1712550900000|2024-04-08 04:35:00|38892.5|38887.7|38890|38885.2|38895|38890.2|38888|38883.2|59
1712551200000|2024-04-08 04:40:00|38889.5|38884.7|38892|38887.2|38894|38889.2|38889.5|38884.7|25
1712551500000|2024-04-08 04:45:00|38891.5|38886.7|38886.5|38881.7|38896|38891.2|38885.5|38880.7|53
1712551800000|2024-04-08 04:50:00|38887|38882.2|38890.5|38885.7|38891|38886.2|38887|38882.2|28
1712552100000|2024-04-08 04:55:00|38890|38885.2|38891|38886.2|38893|38888.2|38888.5|38883.7|31
1712552400000|2024-04-08 05:00:00|38891.5|38886.7|38897|38892.2|38900|38895.2|38890.5|38885.7|82
1712552700000|2024-04-08 05:05:00|38896|38891.2|38904|38899.2|38905|38900.2|38896|38891.2|86
1712553000000|2024-04-08 05:10:00|38904.5|38899.7|38907|38902.2|38908.5|38903.7|38903|38898.2|16
1712553300000|2024-04-08 05:15:00|38906.5|38901.7|38905.5|38900.7|38908.5|38903.7|38904.5|38899.7|21
1712553600000|2024-04-08 05:20:00|38905|38900.2|38907|38902.2|38908.5|38903.7|38903.5|38898.7|43
1712553900000|2024-04-08 05:25:00|38906|38901.2|38902.5|38897.7|38907|38902.2|38901|38896.2|38
1712554200000|2024-04-08 05:30:00|38903|38898.2|38897|38892.2|38903|38898.2|38895|38890.2|39
1712554500000|2024-04-08 05:35:00|38896.5|38891.7|38893.5|38888.7|38898.5|38893.7|38887|38882.2|103
1712554800000|2024-04-08 05:40:00|38894|38889.2|38896|38891.2|38903|38898.2|38894|38889.2|71
1712555100000|2024-04-08 05:45:00|38896.5|38891.7|38878|38873.2|38896.5|38891.7|38878|38873.2|80
1712555400000|2024-04-08 05:50:00|38877.5|38872.7|38890.5|38885.7|38894|38889.2|38875|38870.2|96
1712555700000|2024-04-08 05:55:00|38890|38885.2|38890.5|38885.7|38891.5|38886.7|38883|38878.2|75
1712556000000|2024-04-08 06:00:00|38889.9|38886.3|38896.9|38893.3|38907.9|38904.3|38889.9|38886.3|187
1712556300000|2024-04-08 06:05:00|38897.4|38893.8|38895.9|38892.3|38901.4|38897.8|38893.4|38889.8|137
1712556600000|2024-04-08 06:10:00|38895.4|38891.8|38882.9|38879.3|38895.4|38891.8|38882.9|38879.3|57
1712556900000|2024-04-08 06:15:00|38883.4|38879.8|38862.9|38859.3|38883.4|38879.8|38860.9|38857.3|174
1712557200000|2024-04-08 06:20:00|38862.4|38858.8|38869.9|38866.3|38870.9|38867.3|38860.4|38856.8|86
1712557500000|2024-04-08 06:25:00|38870.4|38866.8|38876.9|38873.3|38883.4|38879.8|38870.4|38866.8|141
1712557800000|2024-04-08 06:30:00|38876.4|38872.8|38876.4|38872.8|38883.4|38879.8|38873.9|38870.3|96
1712558100000|2024-04-08 06:35:00|38876.9|38873.3|38879.9|38876.3|38880.9|38877.3|38874.9|38871.3|66
1712558400000|2024-04-08 06:40:00|38879.4|38875.8|38867.4|38863.8|38880.4|38876.8|38866.4|38862.8|97
1712558700000|2024-04-08 06:45:00|38869.9|38866.3|38868.4|38864.8|38873.4|38869.8|38866.9|38863.3|85
1712559000000|2024-04-08 06:50:00|38867.9|38864.3|38866.4|38862.8|38872.9|38869.3|38859.9|38856.3|94
1712559300000|2024-04-08 06:55:00|38867.4|38863.8|38868.4|38864.8|38875.4|38871.8|38864.4|38860.8|235
1712559600000|2024-04-08 07:00:00|38870.4|38866.8|38875.9|38872.3|38884.9|38881.3|38862.4|38858.8|270
1712559900000|2024-04-08 07:05:00|38876.4|38872.8|38861.9|38858.3|38882.9|38879.3|38855.4|38851.8|227
1712560200000|2024-04-08 07:10:00|38862.4|38858.8|38896.9|38893.3|38896.9|38893.3|38862.4|38858.8|288
1712560500000|2024-04-08 07:15:00|38896.4|38892.8|38913.4|38909.8|38913.9|38910.3|38895.4|38891.8|334
1712560800000|2024-04-08 07:20:00|38913.9|38910.3|38923.4|38919.8|38923.4|38919.8|38901.9|38898.3|210
1712561100000|2024-04-08 07:25:00|38922.9|38919.3|38893.9|38890.3|38922.9|38919.3|38893.4|38889.8|222
1712561400000|2024-04-08 07:30:00|38893.4|38889.8|38907.9|38904.3|38910.9|38907.3|38886.4|38882.8|172
1712561700000|2024-04-08 07:35:00|38908.4|38904.8|38917.9|38914.3|38919.4|38915.8|38904.9|38901.3|133
1712562000000|2024-04-08 07:40:00|38918.4|38914.8|38937.9|38934.3|38945.4|38941.8|38918.4|38914.8|257
1712562300000|2024-04-08 07:45:00|38937.4|38933.8|38952.9|38949.3|38954.4|38950.8|38931.9|38928.3|198
1712562600000|2024-04-08 07:50:00|38953.4|38949.8|38961.4|38957.8|38966.9|38963.3|38952.9|38949.3|241
1712562900000|2024-04-08 07:55:00|38960.9|38957.3|38947.4|38943.8|38966.9|38963.3|38944.9|38941.3|156
1712563200000|2024-04-08 08:00:00|38947.9|38944.3|38950.4|38946.8|38960.4|38956.8|38941.9|38938.3|337
1712563500000|2024-04-08 08:05:00|38950.9|38947.3|38942.6|38939|38954.8|38951.2|38937.6|38934|275
1712563800000|2024-04-08 08:10:00|38942.1|38938.5|38923.1|38919.5|38942.1|38938.5|38914.6|38911|320
1712564100000|2024-04-08 08:15:00|38923.6|38920|38862.6|38859|38926.1|38922.5|38859.1|38855.5|516
1712564400000|2024-04-08 08:20:00|38863.1|38859.5|38818.6|38815|38863.1|38859.5|38798.6|38795|909
1712564700000|2024-04-08 08:25:00|38819.1|38815.5|38843.1|38839.5|38845.6|38842|38803.1|38799.5|419
1712565000000|2024-04-08 08:30:00|38842.6|38839|38868.1|38864.5|38872.1|38868.5|38835.1|38831.5|403
1712565300000|2024-04-08 08:35:00|38867.6|38864|38883.6|38880|38885.6|38882|38863.1|38859.5|406
1712565600000|2024-04-08 08:40:00|38883.1|38879.5|38889.6|38886|38892.6|38889|38879.6|38876|330
1712565900000|2024-04-08 08:45:00|38889.1|38885.5|38883.1|38879.5|38891.1|38887.5|38870.1|38866.5|237
1712566200000|2024-04-08 08:50:00|38882.6|38879|38861.1|38857.5|38883.1|38879.5|38857.6|38854|177
1712566500000|2024-04-08 08:55:00|38860.6|38857|38864.1|38860.5|38865.6|38862|38847.1|38843.5|207
1712566800000|2024-04-08 09:00:00|38865.1|38861.5|38880.1|38876.5|38885.1|38881.5|38849.1|38845.5|296
1712567100000|2024-04-08 09:05:00|38880.6|38877|38861.6|38858|38886.1|38882.5|38853.6|38850|166
1712567400000|2024-04-08 09:10:00|38864.1|38860.5|38878.1|38874.5|38884.6|38881|38862.6|38859|241
1712567700000|2024-04-08 09:15:00|38877.6|38874|38880.1|38876.5|38883.1|38879.5|38867.1|38863.5|140
1712568000000|2024-04-08 09:20:00|38880.6|38877|38907.1|38903.5|38908.1|38904.5|38878.1|38874.5|244
1712568300000|2024-04-08 09:25:00|38907.6|38904|38897.1|38893.5|38908.6|38905|38896.1|38892.5|129
1712568600000|2024-04-08 09:30:00|38897.6|38894|38894.1|38890.5|38901.6|38898|38886.1|38882.5|207
1712568900000|2024-04-08 09:35:00|38894.6|38891|38886.1|38882.5|38901.1|38897.5|38879.1|38875.5|191
1712569200000|2024-04-08 09:40:00|38885.6|38882|38891.1|38887.5|38897.6|38894|38880.6|38877|157
1712569500000|2024-04-08 09:45:00|38891.6|38888|38887.6|38884|38895.6|38892|38884.1|38880.5|144
1712569800000|2024-04-08 09:50:00|38887.1|38883.5|38876.6|38873|38888.6|38885|38876.1|38872.5|91
1712570100000|2024-04-08 09:55:00|38876.1|38872.5|38885.6|38882|38887.1|38883.5|38872.6|38869|82
1712570400000|2024-04-08 10:00:00|38885.1|38881.5|38881.1|38877.5|38890.1|38886.5|38870.6|38867|165
1712570700000|2024-04-08 10:05:00|38880.6|38877|38875.1|38871.5|38889.1|38885.5|38875.1|38871.5|82
1712571000000|2024-04-08 10:10:00|38874.6|38871|38866.1|38862.5|38875.1|38871.5|38859.6|38856|101
1712571300000|2024-04-08 10:15:00|38866.6|38863|38878.1|38874.5|38884.1|38880.5|38865.1|38861.5|138
1712571600000|2024-04-08 10:20:00|38877.6|38874|38890.1|38886.5|38894.1|38890.5|38874.1|38870.5|131
1712571900000|2024-04-08 10:25:00|38889.6|38886|38889.1|38885.5|38893.1|38889.5|38875.1|38871.5|122
1712572200000|2024-04-08 10:30:00|38889.6|38886|38887.1|38883.5|38893.1|38889.5|38883.6|38880|102
1712572500000|2024-04-08 10:35:00|38887.6|38884|38883.1|38879.5|38887.6|38884|38876.1|38872.5|118
1712572800000|2024-04-08 10:40:00|38884.1|38880.5|38889.1|38885.5|38892.1|38888.5|38877.1|38873.5|98
1712573100000|2024-04-08 10:45:00|38889.6|38886|38898.1|38894.5|38902.1|38898.5|38886.1|38882.5|189
1712573400000|2024-04-08 10:50:00|38898.6|38895|38903.1|38899.5|38903.6|38900|38891.1|38887.5|85
1712573700000|2024-04-08 10:55:00|38902.6|38899|38914.1|38910.5|38917.6|38914|38902.6|38899|157
1712574000000|2024-04-08 11:00:00|38915.1|38911.5|38935.6|38932|38937.1|38933.5|38915.1|38911.5|214
1712574300000|2024-04-08 11:05:00|38935.1|38931.5|38922.1|38918.5|38936.6|38933|38916.6|38913|190
1712574600000|2024-04-08 11:10:00|38922.6|38919|38915.1|38911.5|38928.6|38925|38914.6|38911|121
1712574900000|2024-04-08 11:15:00|38915.6|38912|38921.1|38917.5|38921.1|38917.5|38907.6|38904|228
1712575200000|2024-04-08 11:20:00|38920.6|38917|38918.1|38914.5|38924.6|38921|38915.1|38911.5|103
1712575500000|2024-04-08 11:25:00|38917.6|38914|38909.1|38905.5|38918.1|38914.5|38904.1|38900.5|159
1712575800000|2024-04-08 11:30:00|38908.6|38905|38903.6|38900|38909.1|38905.5|38897.1|38893.5|172
1712576100000|2024-04-08 11:35:00|38904.1|38900.5|38903.6|38900|38909.6|38906|38902.1|38898.5|134
1712576400000|2024-04-08 11:40:00|38903.1|38899.5|38890.6|38887|38903.1|38899.5|38883.1|38879.5|161
1712576700000|2024-04-08 11:45:00|38890.1|38886.5|38906.1|38902.5|38907.1|38903.5|38880.1|38876.5|255
1712577000000|2024-04-08 11:50:00|38905.6|38902|38920.1|38916.5|38924.1|38920.5|38905.6|38902|288
1712577300000|2024-04-08 11:55:00|38919.6|38916|38918.1|38914.5|38922.1|38918.5|38907.1|38903.5|184
1712577600000|2024-04-08 12:00:00|38917.1|38913.5|38915.6|38912|38922.1|38918.5|38893.6|38890|354
1712577900000|2024-04-08 12:05:00|38916.1|38912.5|38907.1|38903.5|38919.6|38916|38897.1|38893.5|295
1712578200000|2024-04-08 12:10:00|38907.6|38904|38926.1|38922.5|38927.1|38923.5|38903.1|38899.5|129
1712578500000|2024-04-08 12:15:00|38925.6|38922|38943.1|38939.5|38943.6|38940|38924.6|38921|404
1712578800000|2024-04-08 12:20:00|38942.6|38939|38925.1|38921.5|38946.6|38943|38924.6|38921|361
1712579100000|2024-04-08 12:25:00|38925.6|38922|38936.1|38932.5|38937.1|38933.5|38923.1|38919.5|185
1712579400000|2024-04-08 12:30:00|38935.6|38932|38939.1|38935.5|38939.1|38935.5|38918.1|38914.5|242
1712579700000|2024-04-08 12:35:00|38939.6|38936|38946.6|38943|38955.1|38951.5|38932.6|38929|321
1712580000000|2024-04-08 12:40:00|38946.1|38942.5|38935.1|38931.5|38952.1|38948.5|38935.1|38931.5|183
1712580300000|2024-04-08 12:45:00|38935.6|38932|38954.1|38950.5|38961.1|38957.5|38928.1|38924.5|277
1712580600000|2024-04-08 12:50:00|38954.6|38951|38963.1|38959.5|38974.1|38970.5|38952.1|38948.5|381
1712580900000|2024-04-08 12:55:00|38963.6|38960|38964.1|38960.5|38969.1|38965.5|38953.1|38949.5|302
1712581200000|2024-04-08 13:00:00|38964.6|38961|38972.1|38968.5|38977.6|38974|38964.6|38961|438
1712581500000|2024-04-08 13:05:00|38971.6|38968|38966.1|38962.5|38974.6|38971|38962.1|38958.5|254
1712581800000|2024-04-08 13:10:00|38965.1|38961.5|38956.1|38952.5|38966.6|38963|38949.1|38945.5|241
1712582100000|2024-04-08 13:15:00|38956.6|38953|38951.1|38947.5|38960.6|38957|38945.6|38942|499
1712582400000|2024-04-08 13:20:00|38951.6|38948|38959.1|38955.5|38959.6|38956|38944.1|38940.5|246
1712582700000|2024-04-08 13:25:00|38959.6|38956|38902.1|38898.5|38966.6|38963|38897.1|38893.5|1258
1712583000000|2024-04-08 13:30:00|38901.5|38899.1|38961.5|38959.1|38985|38982.6|38897|38894.6|6360
1712583300000|2024-04-08 13:35:00|38962|38959.6|38950|38947.6|38963|38960.6|38920|38917.6|2886
1712583600000|2024-04-08 13:40:00|38950.5|38948.1|38971.5|38969.1|38981|38978.6|38918.5|38916.1|2435
1712583900000|2024-04-08 13:45:00|38972|38969.6|38971|38968.6|39012.5|39010.1|38968|38965.6|2167
1712584200000|2024-04-08 13:50:00|38971.5|38969.1|38958|38955.6|38985|38982.6|38946|38943.6|2044
1712584500000|2024-04-08 13:55:00|38960|38957.6|38930.9|38928.5|38979.5|38977.1|38929.9|38927.5|1557
1712584800000|2024-04-08 14:00:00|38931.9|38929.5|38882.4|38880|38933.9|38931.5|38879.9|38877.5|2402
1712585100000|2024-04-08 14:05:00|38881.9|38879.5|38888.4|38886|38909.9|38907.5|38877.4|38875|1899
1712585400000|2024-04-08 14:10:00|38887.9|38885.5|38907.9|38905.5|38910.9|38908.5|38886.9|38884.5|1097
1712585700000|2024-04-08 14:15:00|38907.4|38905|38907.4|38905|38921.9|38919.5|38888.9|38886.5|1271
1712586000000|2024-04-08 14:20:00|38907.9|38905.5|38950.4|38948|38950.9|38948.5|38907.9|38905.5|1070
1712586300000|2024-04-08 14:25:00|38950.9|38948.5|38969.4|38967|38970.9|38968.5|38944.9|38942.5|1942
1712586600000|2024-04-08 14:30:00|38968.9|38966.5|38980.9|38978.5|38996.4|38994|38958.9|38956.5|1855
1712586900000|2024-04-08 14:35:00|38981.9|38979.5|38989.4|38987|38996.9|38994.5|38966.9|38964.5|1058
1712587200000|2024-04-08 14:40:00|38989.9|38987.5|38964.4|38962|38991.9|38989.5|38950.9|38948.5|960
1712587500000|2024-04-08 14:45:00|38964.9|38962.5|38969.4|38967|38976.9|38974.5|38952.9|38950.5|830
1712587800000|2024-04-08 14:50:00|38969.9|38967.5|38972.4|38970|38988.9|38986.5|38956.4|38954|844
1712588100000|2024-04-08 14:55:00|38972.9|38970.5|38967.9|38965.5|38975.4|38973|38954.9|38952.5|622
1712588400000|2024-04-08 15:00:00|38968.4|38966|38976.9|38974.5|38982.4|38980|38936.9|38934.5|1600
1712588700000|2024-04-08 15:05:00|38977.4|38975|38983.9|38981.5|38988.9|38986.5|38966.9|38964.5|851
1712589000000|2024-04-08 15:10:00|38984.4|38982|38965.9|38963.5|39000.9|38998.5|38958.4|38956|1097
1712589300000|2024-04-08 15:15:00|38966.4|38964|38956.9|38954.5|38970.9|38968.5|38951.9|38949.5|727
1712589600000|2024-04-08 15:20:00|38956.4|38954|38982.9|38980.5|38985.9|38983.5|38949.9|38947.5|647
1712589900000|2024-04-08 15:25:00|38982.4|38980|38954.9|38952.5|38982.9|38980.5|38948.4|38946|772
1712590200000|2024-04-08 15:30:00|38952.9|38950.5|38931.4|38929|38953.4|38951|38926.4|38924|871
1712590500000|2024-04-08 15:35:00|38931.9|38929.5|38922.9|38920.5|38932.4|38930|38883.4|38881|2234
1712590800000|2024-04-08 15:40:00|38922.4|38920|38921.1|38918.7|38931.6|38929.2|38902.1|38899.7|1020
1712591100000|2024-04-08 15:45:00|38920.6|38918.2|38911.6|38909.2|38921.6|38919.2|38884.6|38882.2|1319
1712591400000|2024-04-08 15:50:00|38911.1|38908.7|38906.1|38903.7|38921.1|38918.7|38899.6|38897.2|823
1712591700000|2024-04-08 15:55:00|38905.6|38903.2|38904.6|38902.2|38910.1|38907.7|38879.6|38877.2|1068
1712592000000|2024-04-08 16:00:00|38905.6|38903.2|38887.6|38885.2|38905.6|38903.2|38871.1|38868.7|1145
1712592300000|2024-04-08 16:05:00|38886.6|38884.2|38890.6|38888.2|38913.1|38910.7|38882.6|38880.2|1032
1712592600000|2024-04-08 16:10:00|38891.1|38888.7|38879.6|38877.2|38905.1|38902.7|38865.1|38862.7|1189
1712592900000|2024-04-08 16:15:00|38878.6|38876.2|38892.6|38890.2|38909.6|38907.2|38869.1|38866.7|1018
1712593200000|2024-04-08 16:20:00|38894.6|38892.2|38876.6|38874.2|38898.1|38895.7|38853.1|38850.7|1241
1712593500000|2024-04-08 16:25:00|38876.1|38873.7|38903.1|38900.7|38911.6|38909.2|38876.1|38873.7|1656
1712593800000|2024-04-08 16:30:00|38903.6|38901.2|38916.6|38914.2|38917.1|38914.7|38894.6|38892.2|1027
1712594100000|2024-04-08 16:35:00|38917.6|38915.2|38900.1|38897.7|38922.6|38920.2|38898.1|38895.7|906
1712594400000|2024-04-08 16:40:00|38899.6|38897.2|38927.1|38924.7|38936.6|38934.2|38897.6|38895.2|1183
1712594700000|2024-04-08 16:45:00|38926.6|38924.2|38913.6|38911.2|38931.6|38929.2|38905.6|38903.2|653
1712595000000|2024-04-08 16:50:00|38913.1|38910.7|38923.6|38921.2|38931.6|38929.2|38913.1|38910.7|704
1712595300000|2024-04-08 16:55:00|38923.1|38920.7|38948.6|38946.2|38950.6|38948.2|38920.1|38917.7|1250
1712595600000|2024-04-08 17:00:00|38947.5|38945.1|38927.5|38925.1|38952.5|38950.1|38927.5|38925.1|857
1712595900000|2024-04-08 17:05:00|38928|38925.6|38926.5|38924.1|38935.5|38933.1|38921.5|38919.1|960
1712596200000|2024-04-08 17:10:00|38926|38923.6|38919.5|38917.1|38932|38929.6|38912.5|38910.1|1103
1712596500000|2024-04-08 17:15:00|38920|38917.6|38926.5|38924.1|38931.5|38929.1|38908.5|38906.1|799
1712596800000|2024-04-08 17:20:00|38926|38923.6|38931.5|38929.1|38939.5|38937.1|38919.5|38917.1|714
1712597100000|2024-04-08 17:25:00|38932|38929.6|38945.5|38943.1|38946.5|38944.1|38920|38917.6|598
1712597400000|2024-04-08 17:30:00|38947|38944.6|38943.5|38941.1|38949.5|38947.1|38936|38933.6|590
1712597700000|2024-04-08 17:35:00|38944|38941.6|38931.5|38929.1|38944.5|38942.1|38922.5|38920.1|600
1712598000000|2024-04-08 17:40:00|38931|38928.6|38929.5|38927.1|38936|38933.6|38913|38910.6|808
1712598300000|2024-04-08 17:45:00|38930|38927.6|38924.5|38922.1|38930|38927.6|38911|38908.6|608
1712598600000|2024-04-08 17:50:00|38923.5|38921.1|38940.5|38938.1|38941.5|38939.1|38918.5|38916.1|567
1712598900000|2024-04-08 17:55:00|38940|38937.6|38959.5|38957.1|38970.5|38968.1|38938.5|38936.1|895
1712599200000|2024-04-08 18:00:00|38961|38958.6|38931.5|38929.1|38967|38964.6|38925.5|38923.1|917
1712599500000|2024-04-08 18:05:00|38930.5|38928.1|38963|38960.6|38964.5|38962.1|38930.5|38928.1|596
1712599800000|2024-04-08 18:10:00|38962.5|38960.1|38946|38943.6|38965.5|38963.1|38940.5|38938.1|490
1712600100000|2024-04-08 18:15:00|38946.5|38944.1|38943.5|38941.1|38961.5|38959.1|38941|38938.6|444
1712600400000|2024-04-08 18:20:00|38944.7|38942.3|38926.2|38923.8|38952.7|38950.3|38924.2|38921.8|782
1712600700000|2024-04-08 18:25:00|38926.7|38924.3|38939.7|38937.3|38955.7|38953.3|38926.7|38924.3|631
1712601000000|2024-04-08 18:30:00|38939.2|38936.8|38929.7|38927.3|38940.7|38938.3|38925.7|38923.3|541
1712601300000|2024-04-08 18:35:00|38930.7|38928.3|38919.2|38916.8|38932.2|38929.8|38908.7|38906.3|789
1712601600000|2024-04-08 18:40:00|38919.7|38917.3|38921.7|38919.3|38926.7|38924.3|38910.7|38908.3|483
1712601900000|2024-04-08 18:45:00|38923.2|38920.8|38929.7|38927.3|38930.2|38927.8|38900.7|38898.3|779
1712602200000|2024-04-08 18:50:00|38930.2|38927.8|38923.7|38921.3|38931.7|38929.3|38910.7|38908.3|611
1712602500000|2024-04-08 18:55:00|38923.2|38920.8|38941.7|38939.3|38942.7|38940.3|38921.2|38918.8|687
1712602800000|2024-04-08 19:00:00|38942.2|38939.8|38935.7|38933.3|38953.2|38950.8|38931.7|38929.3|1060
1712603100000|2024-04-08 19:05:00|38934.7|38932.3|38936.7|38934.3|38939.2|38936.8|38907.7|38905.3|758
1712603400000|2024-04-08 19:10:00|38936.2|38933.8|38937.2|38934.8|38942.2|38939.8|38928.2|38925.8|817
1712603700000|2024-04-08 19:15:00|38936.7|38934.3|38941.7|38939.3|38943.2|38940.8|38927.7|38925.3|578
1712604000000|2024-04-08 19:20:00|38942.2|38939.8|38929.7|38927.3|38946.7|38944.3|38923.7|38921.3|540
1712604300000|2024-04-08 19:25:00|38930.2|38927.8|38954.2|38951.8|38958.2|38955.8|38929.2|38926.8|621
1712604600000|2024-04-08 19:30:00|38953.7|38951.3|38971.7|38969.3|38978.7|38976.3|38948.7|38946.3|1263
1712604900000|2024-04-08 19:35:00|38972.2|38969.8|38933.2|38930.8|38973.7|38971.3|38923.2|38920.8|1082
1712605200000|2024-04-08 19:40:00|38932.6|38930.2|38901.1|38898.7|38935.1|38932.7|38892.6|38890.2|1470
1712605500000|2024-04-08 19:45:00|38902.1|38899.7|38917.6|38915.2|38919.6|38917.2|38897.1|38894.7|1133
1712605800000|2024-04-08 19:50:00|38917.1|38914.7|38899.6|38897.2|38919.1|38916.7|38879.1|38876.7|1679
1712606100000|2024-04-08 19:55:00|38900.1|38897.7|38912.6|38910.2|38917.1|38914.7|38882.1|38879.7|3279
1712606400000|2024-04-08 20:00:00|38908.2|38905.8|38918.4|38913.6|38923.9|38919.1|38906.4|38901.6|1312
1712606700000|2024-04-08 20:05:00|38917.9|38913.1|38929.9|38925.1|38930.9|38926.1|38917.4|38912.6|369
1712607000000|2024-04-08 20:10:00|38930.4|38925.6|38926.9|38922.1|38931.9|38927.1|38922.4|38917.6|367
1712607300000|2024-04-08 20:15:00|38927.4|38922.6|38921.9|38917.1|38927.9|38923.1|38920.4|38915.6|94
1712607600000|2024-04-08 20:20:00|38921.4|38916.6|38922.4|38917.6|38925.9|38921.1|38920.4|38915.6|65
1712607900000|2024-04-08 20:25:00|38921.9|38917.1|38920.9|38916.1|38922.4|38917.6|38919.4|38914.6|73
1712608200000|2024-04-08 20:30:00|38920.4|38915.6|38919.4|38914.6|38920.9|38916.1|38915.9|38911.1|61
1712608500000|2024-04-08 20:35:00|38918.9|38914.1|38916.4|38911.6|38918.9|38914.1|38914.9|38910.1|41
1712608800000|2024-04-08 20:40:00|38915.9|38911.1|38922.4|38917.6|38923.4|38918.6|38914.9|38910.1|28
1712609100000|2024-04-08 20:45:00|38922.9|38918.1|38920.9|38916.1|38927.9|38923.1|38920.9|38916.1|115
1712609400000|2024-04-08 20:50:00|38921.4|38916.6|38921.9|38917.1|38922.9|38918.1|38918.9|38914.1|56
1712609700000|2024-04-08 20:55:00|38921.4|38916.6|38926.1|38916.3|38926.1|38919.1|38919.4|38914.6|70
1712610000000|2024-04-08 21:00:00|38926.3|38916.5|38921.1|38911.3|38926.3|38916.5|38919.9|38910.1|0
1712610300000|2024-04-08 21:05:00|38920.8|38911|38924.4|38914.6|38927.7|38917.9|38919.9|38910.1|0
1712610600000|2024-04-08 21:10:00|38925.5|38915.7|38925.2|38915.4|38926.6|38916.8|38923|38913.2|0
1712610900000|2024-04-08 21:15:00|38924.9|38915.1|38925.2|38915.4|38925.2|38915.4|38924.1|38914.3|0
1712611200000|2024-04-08 21:20:00|38924.4|38914.6|38924.4|38914.6|38924.4|38914.6|38923.6|38913.8|0
1712611500000|2024-04-08 21:25:00|38924.6|38914.8|38924.4|38914.6|38926.1|38916.3|38922.7|38912.9|0
1712611800000|2024-04-08 21:30:00|38924.6|38914.8|38920.8|38911|38924.6|38914.8|38920.8|38911|0
1712612100000|2024-04-08 21:35:00|38920.5|38910.7|38920.5|38910.7|38920.5|38910.7|38919.7|38909.9|0
1712612700000|2024-04-08 21:45:00|38920.8|38911|38923|38913.2|38923|38913.2|38920.8|38911|0
1712613000000|2024-04-08 21:50:00|38922.7|38912.9|38922.7|38912.9|38923|38913.2|38922.5|38912.7|0
1712613300000|2024-04-08 21:55:00|38923|38913.2|38925.5|38915.7|38929.9|38920.1|38923|38913.2|0
1712613600000|2024-04-08 22:00:00|38932.3|38922.5|38925.4|38920.6|38938.4|38933.6|38921.4|38916.6|207
1712613900000|2024-04-08 22:05:00|38924.9|38920.1|38917.4|38912.6|38924.9|38920.1|38916.9|38912.1|117
1712614200000|2024-04-08 22:10:00|38917.9|38913.1|38921.4|38916.6|38921.4|38916.6|38917.9|38913.1|40
1712614500000|2024-04-08 22:15:00|38921.9|38917.1|38916.9|38912.1|38922.4|38917.6|38915.4|38910.6|112
1712614800000|2024-04-08 22:20:00|38916.4|38911.6|38916.4|38911.6|38917.9|38913.1|38914.4|38909.6|78
1712615100000|2024-04-08 22:25:00|38916.9|38912.1|38918.4|38913.6|38920.4|38915.6|38916.9|38912.1|20
1712615400000|2024-04-08 22:30:00|38918.9|38914.1|38920.4|38915.6|38920.9|38916.1|38917.9|38913.1|25
1712615700000|2024-04-08 22:35:00|38919.9|38915.1|38919.4|38914.6|38920.9|38916.1|38916.9|38912.1|34
1712616000000|2024-04-08 22:40:00|38918.9|38914.1|38919.4|38914.6|38921.9|38917.1|38917.9|38913.1|25
1712616300000|2024-04-08 22:45:00|38919.9|38915.1|38921.4|38916.6|38922.4|38917.6|38918.9|38914.1|27
1712616600000|2024-04-08 22:50:00|38921.9|38917.1|38925.4|38920.6|38926.4|38921.6|38920.4|38915.6|18
1712616900000|2024-04-08 22:55:00|38925.9|38921.1|38925.4|38920.6|38926.9|38922.1|38925.4|38920.6|19
1712617200000|2024-04-08 23:00:00|38924.4|38919.6|38921.4|38916.6|38926.4|38921.6|38921.4|38916.6|65
1712617500000|2024-04-08 23:05:00|38921.9|38917.1|38922.4|38917.6|38924.9|38920.1|38920.4|38915.6|48
1712617800000|2024-04-08 23:10:00|38922.9|38918.1|38921.9|38917.1|38923.9|38919.1|38920.9|38916.1|32
1712618100000|2024-04-08 23:15:00|38921.4|38916.6|38922.9|38918.1|38922.9|38918.1|38918.9|38914.1|40
1712618400000|2024-04-08 23:20:00|38921.9|38917.1|38918.4|38913.6|38922.9|38918.1|38917.4|38912.6|41
1712618700000|2024-04-08 23:25:00|38917.9|38913.1|38913.9|38909.1|38918.4|38913.6|38913.4|38908.6|22
1712619000000|2024-04-08 23:30:00|38912.9|38908.1|38917.4|38912.6|38919.9|38915.1|38912.4|38907.6|40
1712619300000|2024-04-08 23:35:00|38916.9|38912.1|38917.4|38912.6|38917.4|38912.6|38914.9|38910.1|21
1712619600000|2024-04-08 23:40:00|38916.9|38912.1|38917.9|38913.1|38918.9|38914.1|38912.9|38908.1|45
1712619900000|2024-04-08 23:45:00|38918.4|38913.6|38920.4|38915.6|38921.9|38917.1|38917.4|38912.6|25
1712620200000|2024-04-08 23:50:00|38919.9|38915.1|38916.4|38911.6|38920.9|38916.1|38915.4|38910.6|17
1712620500000|2024-04-08 23:55:00|38915.9|38911.1|38909.4|38904.6|38915.9|38911.1|38908.4|38903.6|19
1712620800000|2024-04-09 00:00:00|38908.9|38904.1|38900.9|38896.1|38916.4|38911.6|38900.9|38896.1|81
1712621100000|2024-04-09 00:05:00|38901.4|38896.6|38903.9|38899.1|38913.4|38908.6|38900.4|38895.6|54
1712621400000|2024-04-09 00:10:00|38904.4|38899.6|38910.4|38905.6|38912.4|38907.6|38902.9|38898.1|27
1712621700000|2024-04-09 00:15:00|38910.9|38906.1|38902.4|38897.6|38911.4|38906.6|38900.9|38896.1|19
1712622000000|2024-04-09 00:20:00|38902.9|38898.1|38903.9|38899.1|38904.9|38900.1|38900.9|38896.1|23
1712622300000|2024-04-09 00:25:00|38904.4|38899.6|38899.4|38894.6|38904.4|38899.6|38897.9|38893.1|20
1712622600000|2024-04-09 00:30:00|38899.9|38895.1|38902.4|38897.6|38903.4|38898.6|38895.9|38891.1|53
1712622900000|2024-04-09 00:35:00|38901.9|38897.1|38905.4|38900.6|38909.9|38905.1|38901.9|38897.1|13
1712623200000|2024-04-09 00:40:00|38904.9|38900.1|38900.4|38895.6|38904.9|38900.1|38899.4|38894.6|41
1712623500000|2024-04-09 00:45:00|38900.9|38896.1|38902.4|38897.6|38904.9|38900.1|38900.4|38895.6|26
1712623800000|2024-04-09 00:50:00|38901.9|38897.1|38897.9|38893.1|38901.9|38897.1|38896.4|38891.6|45
1712624100000|2024-04-09 00:55:00|38898.4|38893.6|38898.4|38893.6|38900.4|38895.6|38897.9|38893.1|14
1712624400000|2024-04-09 01:00:00|38898.9|38894.1|38900.4|38895.6|38903.4|38898.6|38897.9|38893.1|18
1712624700000|2024-04-09 01:05:00|38899.9|38895.1|38898.4|38893.6|38900.4|38895.6|38896.4|38891.6|19
1712625000000|2024-04-09 01:10:00|38897.9|38893.1|38897.9|38893.1|38900.9|38896.1|38896.9|38892.1|46
1712625300000|2024-04-09 01:15:00|38898.4|38893.6|38894.4|38889.6|38899.4|38894.6|38892.9|38888.1|38
1712625600000|2024-04-09 01:20:00|38894.9|38890.1|38895.4|38890.6|38899.4|38894.6|38894.4|38889.6|19
1712625900000|2024-04-09 01:25:00|38895.9|38891.1|38893.4|38888.6|38897.9|38893.1|38891.9|38887.1|37
1712626200000|2024-04-09 01:30:00|38893.9|38889.1|38901.4|38896.6|38904.4|38899.6|38893.4|38888.6|74
1712626500000|2024-04-09 01:35:00|38900.9|38896.1|38892.9|38888.1|38901.4|38896.6|38891.9|38887.1|70
1712626800000|2024-04-09 01:40:00|38892.4|38887.6|38889.4|38884.6|38892.9|38888.1|38887.4|38882.6|48
1712627100000|2024-04-09 01:45:00|38889.9|38885.1|38889.4|38884.6|38890.9|38886.1|38887.4|38882.6|17
1712627400000|2024-04-09 01:50:00|38888.9|38884.1|38887.4|38882.6|38890.4|38885.6|38884.4|38879.6|28
1712627700000|2024-04-09 01:55:00|38886.9|38882.1|38883.9|38879.1|38888.4|38883.6|38883.9|38879.1|32
1712628000000|2024-04-09 02:00:00|38884.4|38879.6|38882.9|38878.1|38887.4|38882.6|38880.9|38876.1|62
1712628300000|2024-04-09 02:05:00|38883.4|38878.6|38880.9|38876.1|38884.4|38879.6|38878.4|38873.6|54
1712628600000|2024-04-09 02:10:00|38881.4|38876.6|38880.4|38875.6|38881.9|38877.1|38878.9|38874.1|27
1712628900000|2024-04-09 02:15:00|38880.9|38876.1|38890.4|38885.6|38890.9|38886.1|38879.9|38875.1|43
1712629200000|2024-04-09 02:20:00|38890.9|38886.1|38890.4|38885.6|38891.4|38886.6|38888.4|38883.6|27
1712629500000|2024-04-09 02:25:00|38889.9|38885.1|38887.4|38882.6|38891.4|38886.6|38887.4|38882.6|31
1712629800000|2024-04-09 02:30:00|38886.9|38882.1|38881.4|38876.6|38887.4|38882.6|38880.4|38875.6|38
1712630100000|2024-04-09 02:35:00|38880.9|38876.1|38876.9|38872.1|38882.4|38877.6|38875.9|38871.1|32
1712630400000|2024-04-09 02:40:00|38876.4|38871.6|38879.9|38875.1|38882.9|38878.1|38876.4|38871.6|13
1712630700000|2024-04-09 02:45:00|38880.4|38875.6|38877.4|38872.6|38880.4|38875.6|38875.4|38870.6|20
1712631000000|2024-04-09 02:50:00|38876.9|38872.1|38880.4|38875.6|38880.9|38876.1|38876.4|38871.6|18
1712631300000|2024-04-09 02:55:00|38879.9|38875.1|38881.4|38876.6|38881.4|38876.6|38877.9|38873.1|14
1712631600000|2024-04-09 03:00:00|38881.9|38877.1|38881.4|38876.6|38884.4|38879.6|38880.9|38876.1|34
1712631900000|2024-04-09 03:05:00|38881.9|38877.1|38881.4|38876.6|38882.9|38878.1|38878.9|38874.1|33
1712632200000|2024-04-09 03:10:00|38880.9|38876.1|38886.4|38881.6|38886.9|38882.1|38878.9|38874.1|46
1712632500000|2024-04-09 03:15:00|38886.9|38882.1|38889.4|38884.6|38889.4|38884.6|38885.4|38880.6|46
1712632800000|2024-04-09 03:20:00|38888.9|38884.1|38891.9|38887.1|38892.9|38888.1|38885.9|38881.1|29
1712633100000|2024-04-09 03:25:00|38891.4|38886.6|38890.9|38886.1|38891.9|38887.1|38888.9|38884.1|16
1712633400000|2024-04-09 03:30:00|38891.4|38886.6|38888.9|38884.1|38894.4|38889.6|38887.4|38882.6|34
1712633700000|2024-04-09 03:35:00|38888.4|38883.6|38892.4|38887.6|38892.9|38888.1|38887.9|38883.1|15
1712634000000|2024-04-09 03:40:00|38891.9|38887.1|38890.4|38885.6|38892.4|38887.6|38889.9|38885.1|16
1712634300000|2024-04-09 03:45:00|38889.9|38885.1|38888.9|38884.1|38889.9|38885.1|38885.4|38880.6|32
1712634600000|2024-04-09 03:50:00|38887.9|38883.1|38888.4|38883.6|38888.9|38884.1|38886.9|38882.1|18
1712634900000|2024-04-09 03:55:00|38888.9|38884.1|38891.9|38887.1|38891.9|38887.1|38887.9|38883.1|9
1712635200000|2024-04-09 04:00:00|38891.4|38886.6|38889.9|38885.1|38892.9|38888.1|38888.9|38884.1|14
1712635500000|2024-04-09 04:05:00|38889.4|38884.6|38890.9|38886.1|38892.9|38888.1|38888.9|38884.1|11
1712635800000|2024-04-09 04:10:00|38891.4|38886.6|38894.9|38890.1|38895.9|38891.1|38889.9|38885.1|27
1712636100000|2024-04-09 04:15:00|38894.4|38889.6|38897.4|38892.6|38898.9|38894.1|38893.9|38889.1|39
1712636400000|2024-04-09 04:20:00|38897.9|38893.1|38899.4|38894.6|38900.4|38895.6|38896.4|38891.6|28
1712636700000|2024-04-09 04:25:00|38899.9|38895.1|38898.4|38893.6|38899.9|38895.1|38896.9|38892.1|15
1712637000000|2024-04-09 04:30:00|38898.9|38894.1|38903.9|38899.1|38904.4|38899.6|38898.9|38894.1|38
1712637300000|2024-04-09 04:35:00|38903.4|38898.6|38901.9|38897.1|38906.4|38901.6|38901.4|38896.6|37
1712637600000|2024-04-09 04:40:00|38902.4|38897.6|38904.4|38899.6|38905.4|38900.6|38901.4|38896.6|22
1712637900000|2024-04-09 04:45:00|38903.9|38899.1|38905.9|38901.1|38910.9|38906.1|38903.9|38899.1|67
1712638200000|2024-04-09 04:50:00|38906.4|38901.6|38905.4|38900.6|38907.9|38903.1|38904.9|38900.1|23
1712638500000|2024-04-09 04:55:00|38905.9|38901.1|38906.4|38901.6|38907.4|38902.6|38904.4|38899.6|14
1712638800000|2024-04-09 05:00:00|38905.9|38901.1|38908.4|38903.6|38909.9|38905.1|38903.4|38898.6|19
1712639100000|2024-04-09 05:05:00|38908.9|38904.1|38911.9|38907.1|38911.9|38907.1|38904.4|38899.6|56
1712639400000|2024-04-09 05:10:00|38912.9|38908.1|38911.9|38907.1|38913.4|38908.6|38910.4|38905.6|76
1712639700000|2024-04-09 05:15:00|38912.9|38908.1|38911.4|38906.6|38916.4|38911.6|38910.9|38906.1|74
1712640000000|2024-04-09 05:20:00|38910.9|38906.1|38907.9|38903.1|38912.9|38908.1|38907.4|38902.6|42
1712640300000|2024-04-09 05:25:00|38907.4|38902.6|38905.9|38901.1|38907.4|38902.6|38903.9|38899.1|32
1712640600000|2024-04-09 05:30:00|38905.4|38900.6|38900.4|38895.6|38905.4|38900.6|38899.9|38895.1|43
1712640900000|2024-04-09 05:35:00|38899.9|38895.1|38900.4|38895.6|38902.4|38897.6|38898.4|38893.6|32
1712641200000|2024-04-09 05:40:00|38899.9|38895.1|38899.4|38894.6|38900.4|38895.6|38896.9|38892.1|23
1712641500000|2024-04-09 05:45:00|38898.9|38894.1|38902.4|38897.6|38902.9|38898.1|38897.9|38893.1|29
1712641800000|2024-04-09 05:50:00|38902.9|38898.1|38900.9|38896.1|38905.9|38901.1|38899.9|38895.1|47
1712642100000|2024-04-09 05:55:00|38900.4|38895.6|38896.4|38891.6|38900.9|38896.1|38896.4|38891.6|31
1712642400000|2024-04-09 06:00:00|38895.8|38892.2|38890.8|38887.2|38900.3|38896.7|38889.3|38885.7|141
1712642700000|2024-04-09 06:05:00|38890.3|38886.7|38891.3|38887.7|38893.3|38889.7|38888.8|38885.2|50
1712643000000|2024-04-09 06:10:00|38891.8|38888.2|38891.8|38888.2|38896.3|38892.7|38890.3|38886.7|87
1712643300000|2024-04-09 06:15:00|38891.3|38887.7|38894.8|38891.2|38895.8|38892.2|38889.3|38885.7|70
1712643600000|2024-04-09 06:20:00|38894.3|38890.7|38893.3|38889.7|38896.8|38893.2|38892.3|38888.7|71
1712643900000|2024-04-09 06:25:00|38894.3|38890.7|38901.8|38898.2|38902.8|38899.2|38892.3|38888.7|71
1712644200000|2024-04-09 06:30:00|38901.3|38897.7|38902.3|38898.7|38908.3|38904.7|38900.8|38897.2|75
1712644500000|2024-04-09 06:35:00|38901.8|38898.2|38892.3|38888.7|38904.8|38901.2|38892.3|38888.7|104
1712644800000|2024-04-09 06:40:00|38893.3|38889.7|38894.8|38891.2|38894.8|38891.2|38890.3|38886.7|61
1712645100000|2024-04-09 06:45:00|38894.3|38890.7|38894.3|38890.7|38897.3|38893.7|38890.3|38886.7|70
1712645400000|2024-04-09 06:50:00|38894.8|38891.2|38893.8|38890.2|38894.8|38891.2|38890.8|38887.2|42
1712645700000|2024-04-09 06:55:00|38893.3|38889.7|38887.3|38883.7|38895.8|38892.2|38881.3|38877.7|253
1712646000000|2024-04-09 07:00:00|38886.8|38883.2|38879.8|38876.2|38890.3|38886.7|38878.3|38874.7|230
1712646300000|2024-04-09 07:05:00|38879.3|38875.7|38874.3|38870.7|38881.3|38877.7|38871.3|38867.7|184
1712646600000|2024-04-09 07:10:00|38875.3|38871.7|38876.3|38872.7|38884.3|38880.7|38868.3|38864.7|118
1712646900000|2024-04-09 07:15:00|38876.8|38873.2|38881.8|38878.2|38889.3|38885.7|38875.3|38871.7|196
1712647200000|2024-04-09 07:20:00|38882.3|38878.7|38887.3|38883.7|38895.3|38891.7|38880.8|38877.2|152
1712647500000|2024-04-09 07:25:00|38886.8|38883.2|38888.8|38885.2|38892.3|38888.7|38879.8|38876.2|139
1712647800000|2024-04-09 07:30:00|38888.3|38884.7|38889.8|38886.2|38893.8|38890.2|38882.3|38878.7|125
1712648100000|2024-04-09 07:35:00|38890.3|38886.7|38884.3|38880.7|38898.3|38894.7|38882.3|38878.7|213
1712648400000|2024-04-09 07:40:00|38885.3|38881.7|38865.3|38861.7|38889.3|38885.7|38865.3|38861.7|170
1712648700000|2024-04-09 07:45:00|38864.8|38861.2|38879.8|38876.2|38881.3|38877.7|38862.3|38858.7|166
1712649000000|2024-04-09 07:50:00|38879.3|38875.7|38874.3|38870.7|38882.8|38879.2|38870.3|38866.7|267
1712649300000|2024-04-09 07:55:00|38873.8|38870.2|38856.3|38852.7|38873.8|38870.2|38854.8|38851.2|200
1712649600000|2024-04-09 08:00:00|38855.3|38851.7|38865.3|38861.7|38872.3|38868.7|38850.8|38847.2|363
1712649900000|2024-04-09 08:05:00|38864.3|38860.7|38857.3|38853.7|38868.8|38865.2|38853.3|38849.7|181
1712650200000|2024-04-09 08:10:00|38855.8|38852.2|38853.3|38849.7|38858.8|38855.2|38850.3|38846.7|105
1712650500000|2024-04-09 08:15:00|38852.3|38848.7|38860.8|38857.2|38864.3|38860.7|38850.3|38846.7|131
1712650800000|2024-04-09 08:20:00|38860.3|38856.7|38864.8|38861.2|38871.8|38868.2|38859.8|38856.2|137
1712651100000|2024-04-09 08:25:00|38864.3|38860.7|38868.3|38864.7|38870.3|38866.7|38862.3|38858.7|69
1712651400000|2024-04-09 08:30:00|38868.8|38865.2|38851.8|38848.2|38870.8|38867.2|38849.8|38846.2|111
1712651700000|2024-04-09 08:35:00|38850.8|38847.2|38852.8|38849.2|38860.3|38856.7|38848.8|38845.2|125
1712652000000|2024-04-09 08:40:00|38853.3|38849.7|38850.8|38847.2|38857.8|38854.2|38850.3|38846.7|99
1712652300000|2024-04-09 08:45:00|38850.3|38846.7|38851.3|38847.7|38853.8|38850.2|38837.8|38834.2|166
1712652600000|2024-04-09 08:50:00|38851.8|38848.2|38865.8|38862.2|38867.3|38863.7|38848.3|38844.7|121
1712652900000|2024-04-09 08:55:00|38865.3|38861.7|38865.8|38862.2|38871.8|38868.2|38861.3|38857.7|108
1712653200000|2024-04-09 09:00:00|38865.3|38861.7|38871.8|38868.2|38873.3|38869.7|38856.3|38852.7|150
1712653500000|2024-04-09 09:05:00|38871.3|38867.7|38863.3|38859.7|38883.3|38879.7|38861.3|38857.7|246
1712653800000|2024-04-09 09:10:00|38862.8|38859.2|38872.8|38869.2|38875.3|38871.7|38862.8|38859.2|136
1712654100000|2024-04-09 09:15:00|38873.3|38869.7|38888.8|38885.2|38892.3|38888.7|38871.8|38868.2|100
1712654400000|2024-04-09 09:20:00|38888.3|38884.7|38892.8|38889.2|38895.3|38891.7|38886.3|38882.7|94
1712654700000|2024-04-09 09:25:00|38892.3|38888.7|38891.8|38888.2|38895.3|38891.7|38887.3|38883.7|85
1712655000000|2024-04-09 09:30:00|38891.3|38887.7|38889.8|38886.2|38894.8|38891.2|38885.8|38882.2|109
1712655300000|2024-04-09 09:35:00|38890.3|38886.7|38884.8|38881.2|38891.8|38888.2|38880.8|38877.2|104
1712655600000|2024-04-09 09:40:00|38884.3|38880.7|38890.3|38886.7|38895.3|38891.7|38877.8|38874.2|160
1712655900000|2024-04-09 09:45:00|38889.8|38886.2|38897.8|38894.2|38901.3|38897.7|38884.3|38880.7|235
1712656200000|2024-04-09 09:50:00|38897.3|38893.7|38903.8|38900.2|38906.3|38902.7|38895.3|38891.7|216
1712656500000|2024-04-09 09:55:00|38903.3|38899.7|38892.8|38889.2|38907.3|38903.7|38891.3|38887.7|106
1712656800000|2024-04-09 10:00:00|38892.3|38888.7|38894.8|38891.2|38895.8|38892.2|38886.3|38882.7|134
1712657100000|2024-04-09 10:05:00|38894.3|38890.7|38889.3|38885.7|38901.3|38897.7|38888.8|38885.2|101
1712657400000|2024-04-09 10:10:00|38888.8|38885.2|38898.3|38894.7|38902.3|38898.7|38886.8|38883.2|86
1712657700000|2024-04-09 10:15:00|38897.8|38894.2|38903.3|38899.7|38905.3|38901.7|38892.8|38889.2|110
1712658000000|2024-04-09 10:20:00|38904.3|38900.7|38902.3|38898.7|38907.3|38903.7|38896.8|38893.2|115
1712658300000|2024-04-09 10:25:00|38901.8|38898.2|38896.3|38892.7|38905.3|38901.7|38892.3|38888.7|211
1712658600000|2024-04-09 10:30:00|38895.3|38891.7|38868.3|38864.7|38895.3|38891.7|38860.3|38856.7|431
1712658900000|2024-04-09 10:35:00|38867.8|38864.2|38849.8|38846.2|38868.3|38864.7|38844.8|38841.2|532
1712659200000|2024-04-09 10:40:00|38850.3|38846.7|38846.8|38843.2|38857.3|38853.7|38845.3|38841.7|322
1712659500000|2024-04-09 10:45:00|38846.3|38842.7|38851.8|38848.2|38857.3|38853.7|38840.3|38836.7|181
1712659800000|2024-04-09 10:50:00|38851.3|38847.7|38859.8|38856.2|38862.3|38858.7|38850.8|38847.2|120
1712660100000|2024-04-09 10:55:00|38859.3|38855.7|38860.3|38856.7|38864.8|38861.2|38853.3|38849.7|160
1712660400000|2024-04-09 11:00:00|38860.8|38857.2|38872.8|38869.2|38874.3|38870.7|38856.8|38853.2|210
1712660700000|2024-04-09 11:05:00|38872.3|38868.7|38879.8|38876.2|38881.8|38878.2|38867.3|38863.7|143
1712661000000|2024-04-09 11:10:00|38880.3|38876.7|38903.3|38899.7|38905.3|38901.7|38876.3|38872.7|276
1712661300000|2024-04-09 11:15:00|38904.3|38900.7|38898.8|38895.2|38917.3|38913.7|38895.8|38892.2|338
1712661600000|2024-04-09 11:20:00|38899.3|38895.7|38904.3|38900.7|38911.8|38908.2|38896.8|38893.2|243
1712661900000|2024-04-09 11:25:00|38903.8|38900.2|38898.3|38894.7|38906.8|38903.2|38895.3|38891.7|227
1712662200000|2024-04-09 11:30:00|38897.8|38894.2|38890.8|38887.2|38903.8|38900.2|38890.3|38886.7|240
1712662500000|2024-04-09 11:35:00|38890.3|38886.7|38893.8|38890.2|38898.8|38895.2|38885.3|38881.7|253
1712662800000|2024-04-09 11:40:00|38892.8|38889.2|38900.8|38897.2|38904.3|38900.7|38890.3|38886.7|128
1712663100000|2024-04-09 11:45:00|38901.3|38897.7|38898.8|38895.2|38901.3|38897.7|38889.3|38885.7|103
1712663400000|2024-04-09 11:50:00|38899.3|38895.7|38905.3|38901.7|38906.8|38903.2|38895.8|38892.2|106
1712663700000|2024-04-09 11:55:00|38904.8|38901.2|38926.8|38923.2|38928.3|38924.7|38901.3|38897.7|203
1712664000000|2024-04-09 12:00:00|38930.8|38927.2|38938.8|38935.2|38941.3|38937.7|38928.8|38925.2|486
1712664300000|2024-04-09 12:05:00|38938.3|38934.7|38930.8|38927.2|38940.3|38936.7|38930.3|38926.7|206
1712664600000|2024-04-09 12:10:00|38930.3|38926.7|38956.8|38953.2|38965.8|38962.2|38929.8|38926.2|537
1712664900000|2024-04-09 12:15:00|38957.3|38953.7|38955.8|38952.2|38958.8|38955.2|38948.3|38944.7|362
1712665200000|2024-04-09 12:20:00|38956.3|38952.7|38935.8|38932.2|38957.8|38954.2|38929.3|38925.7|598
1712665500000|2024-04-09 12:25:00|38935.3|38931.7|38930.3|38926.7|38935.3|38931.7|38922.8|38919.2|371
1712665800000|2024-04-09 12:30:00|38930.8|38927.2|38943.8|38940.2|38944.3|38940.7|38924.3|38920.7|257
1712666100000|2024-04-09 12:35:00|38943.3|38939.7|38943.3|38939.7|38948.3|38944.7|38938.3|38934.7|172
1712666400000|2024-04-09 12:40:00|38943.8|38940.2|38957.8|38954.2|38957.8|38954.2|38943.8|38940.2|242
1712666700000|2024-04-09 12:45:00|38958.3|38954.7|38946.3|38942.7|38961.3|38957.7|38941.8|38938.2|295
1712667000000|2024-04-09 12:50:00|38945.8|38942.2|38939.8|38936.2|38950.3|38946.7|38939.8|38936.2|241
1712667300000|2024-04-09 12:55:00|38940.3|38936.7|38939.8|38936.2|38946.3|38942.7|38937.3|38933.7|214
1712667600000|2024-04-09 13:00:00|38939.3|38935.7|38938.3|38934.7|38949.3|38945.7|38936.3|38932.7|333
1712667900000|2024-04-09 13:05:00|38937.8|38934.2|38919.8|38916.2|38939.3|38935.7|38919.8|38916.2|312
1712668200000|2024-04-09 13:10:00|38919.3|38915.7|38925.8|38922.2|38932.8|38929.2|38918.3|38914.7|255
1712668500000|2024-04-09 13:15:00|38926.3|38922.7|38942.8|38939.2|38959.3|38955.7|38921.3|38917.7|636
1712668800000|2024-04-09 13:20:00|38943.3|38939.7|38955.8|38952.2|38970.3|38966.7|38941.8|38938.2|1027
1712669100000|2024-04-09 13:25:00|38955.3|38951.7|38958.8|38955.2|38967.3|38963.7|38935.8|38932.2|685
1712669400000|2024-04-09 13:30:00|38958.2|38955.8|38967.7|38965.3|38989.2|38986.8|38926.7|38924.3|6105
1712669700000|2024-04-09 13:35:00|38968.7|38966.3|38961.7|38959.3|38984.2|38981.8|38939.7|38937.3|2481
1712670000000|2024-04-09 13:40:00|38964.2|38961.8|38896.7|38894.3|38966.2|38963.8|38890.2|38887.8|2644
1712670300000|2024-04-09 13:45:00|38895.7|38893.3|38854.7|38852.3|38904.7|38902.3|38845.7|38843.3|4099
1712670600000|2024-04-09 13:50:00|38853.2|38850.8|38819.3|38816.9|38866|38863.6|38808.8|38806.4|3253
1712670900000|2024-04-09 13:55:00|38818.8|38816.4|38836.8|38834.4|38840.8|38838.4|38809.8|38807.4|1846
1712671200000|2024-04-09 14:00:00|38837.8|38835.4|38827.3|38824.9|38849.8|38847.4|38822.3|38819.9|2091
1712671500000|2024-04-09 14:05:00|38827.8|38825.4|38854.8|38852.4|38860.8|38858.4|38823.8|38821.4|1440
1712671800000|2024-04-09 14:10:00|38855.3|38852.9|38872.8|38870.4|38875.8|38873.4|38833.8|38831.4|1223
1712672100000|2024-04-09 14:15:00|38873.3|38870.9|38889.8|38887.4|38895.8|38893.4|38873.3|38870.9|1904
1712672400000|2024-04-09 14:20:00|38889.1|38886.7|38874.6|38872.2|38891.1|38888.7|38864.6|38862.2|954
1712672700000|2024-04-09 14:25:00|38874.1|38871.7|38807.6|38805.2|38886.1|38883.7|38797.1|38794.7|3327
1712673000000|2024-04-09 14:30:00|38807.1|38804.7|38744.6|38742.2|38810.1|38807.7|38725.6|38723.2|6329
1712673300000|2024-04-09 14:35:00|38745.1|38742.7|38658.6|38656.2|38753.6|38751.2|38649.1|38646.7|4708
1712673600000|2024-04-09 14:40:00|38658.1|38655.7|38604.6|38602.2|38671.6|38669.2|38578.6|38576.2|5541
1712673900000|2024-04-09 14:45:00|38605.1|38602.7|38582.6|38580.2|38632.1|38629.7|38563.6|38561.2|4368
1712674200000|2024-04-09 14:50:00|38583.1|38580.7|38581.1|38578.7|38612.1|38609.7|38564.1|38561.7|3600
1712674500000|2024-04-09 14:55:00|38582.1|38579.7|38628.1|38625.7|38634.1|38631.7|38572.1|38569.7|2760
1712674800000|2024-04-09 15:00:00|38628.6|38626.2|38623.1|38620.7|38641.1|38638.7|38598.1|38595.7|2705
1712675100000|2024-04-09 15:05:00|38623.6|38621.2|38649.6|38647.2|38662.1|38659.7|38607.6|38605.2|2439
1712675400000|2024-04-09 15:10:00|38649.1|38646.7|38630.1|38627.7|38649.1|38646.7|38620.6|38618.2|1864
1712675700000|2024-04-09 15:15:00|38631.1|38628.7|38680.6|38678.2|38689.1|38686.7|38631.1|38628.7|1722
1712676000000|2024-04-09 15:20:00|38680.1|38677.7|38671.6|38669.2|38686.1|38683.7|38656.1|38653.7|1329
1712676300000|2024-04-09 15:25:00|38671.1|38668.7|38671.1|38668.7|38700.1|38697.7|38660.1|38657.7|992
1712676600000|2024-04-09 15:30:00|38671.6|38669.2|38677.6|38675.2|38685.6|38683.2|38662.6|38660.2|1049
1712676900000|2024-04-09 15:35:00|38678.1|38675.7|38671.1|38668.7|38692.6|38690.2|38665.1|38662.7|1278
1712677200000|2024-04-09 15:40:00|38672.1|38669.7|38727.5|38725.1|38745|38742.6|38657.1|38654.7|2354
1712677500000|2024-04-09 15:45:00|38727|38724.6|38735|38732.6|38745.5|38743.1|38721|38718.6|1683
1712677800000|2024-04-09 15:50:00|38736|38733.6|38740|38737.6|38741.5|38739.1|38711.5|38709.1|1177
1712678100000|2024-04-09 15:55:00|38742|38739.6|38732|38729.6|38748|38745.6|38731|38728.6|800
1712678400000|2024-04-09 16:00:00|38731.5|38729.1|38771.4|38769|38772.4|38770|38729.5|38727.1|1937
1712678700000|2024-04-09 16:05:00|38770.9|38768.5|38765.9|38763.5|38776.4|38774|38747.9|38745.5|1125
1712679000000|2024-04-09 16:10:00|38766.4|38764|38784.4|38782|38807.9|38805.5|38759.4|38757|1636
1712679300000|2024-04-09 16:15:00|38784.9|38782.5|38775.4|38773|38794.9|38792.5|38769.4|38767|1075
1712679600000|2024-04-09 16:20:00|38776.4|38774|38786.9|38784.5|38787.9|38785.5|38762.9|38760.5|1042
1712679900000|2024-04-09 16:25:00|38786.4|38784|38775.4|38773|38791.4|38789|38773.4|38771|898
1712680200000|2024-04-09 16:30:00|38776.4|38774|38806.9|38804.5|38809.9|38807.5|38774.9|38772.5|888
1712680500000|2024-04-09 16:35:00|38806.4|38804|38797.4|38795|38807.4|38805|38780.4|38778|643
1712680800000|2024-04-09 16:40:00|38796.9|38794.5|38782.9|38780.5|38799.4|38797|38781.9|38779.5|631
1712681100000|2024-04-09 16:45:00|38783.4|38781|38780.4|38778|38791.4|38789|38770.4|38768|873
1712681400000|2024-04-09 16:50:00|38779.9|38777.5|38722.4|38720|38784.9|38782.5|38714.4|38712|1952
1712681700000|2024-04-09 16:55:00|38721.9|38719.5|38730.9|38728.5|38748.9|38746.5|38719.4|38717|1328
1712682000000|2024-04-09 17:00:00|38730.4|38728|38753.9|38751.5|38754.9|38752.5|38721.4|38719|1539
1712682300000|2024-04-09 17:05:00|38754.4|38752|38764.4|38762|38776.4|38774|38748.4|38746|789
1712682600000|2024-04-09 17:10:00|38764.9|38762.5|38764.1|38761.7|38771.6|38769.2|38748|38745.6|604
1712682900000|2024-04-09 17:15:00|38764.6|38762.2|38762.2|38759.8|38768.7|38766.3|38741.7|38739.3|535
1712683200000|2024-04-09 17:20:00|38762.7|38760.3|38762.7|38760.3|38793.7|38791.3|38755.7|38753.3|999
1712683500000|2024-04-09 17:25:00|38763.2|38760.8|38753.7|38751.3|38768.2|38765.8|38743.2|38740.8|872
1712683800000|2024-04-09 17:30:00|38754.2|38751.8|38759.7|38757.3|38770.7|38768.3|38745.7|38743.3|637
1712684100000|2024-04-09 17:35:00|38759.2|38756.8|38783.7|38781.3|38785.7|38783.3|38757.2|38754.8|568
1712684400000|2024-04-09 17:40:00|38784.2|38781.8|38750.7|38748.3|38799.7|38797.3|38745.2|38742.8|1291
1712684700000|2024-04-09 17:45:00|38754.2|38751.8|38747.7|38745.3|38764.7|38762.3|38736.7|38734.3|980
1712685000000|2024-04-09 17:50:00|38748.2|38745.8|38755.7|38753.3|38767.2|38764.8|38742.2|38739.8|880
1712685300000|2024-04-09 17:55:00|38756.7|38754.3|38736.2|38733.8|38758.7|38756.3|38735.7|38733.3|645
1712685600000|2024-04-09 18:00:00|38736.7|38734.3|38738.7|38736.3|38739.7|38737.3|38707.7|38705.3|1285
1712685900000|2024-04-09 18:05:00|38739.2|38736.8|38764.2|38761.8|38767.2|38764.8|38730.7|38728.3|1067
1712686200000|2024-04-09 18:10:00|38764.7|38762.3|38752.7|38750.3|38768.7|38766.3|38746.7|38744.3|736
1712686500000|2024-04-09 18:15:00|38751.2|38748.8|38766.2|38763.8|38772.2|38769.8|38746.7|38744.3|698
1712686800000|2024-04-09 18:20:00|38766.7|38764.3|38731.8|38729.4|38772.3|38769.9|38725.3|38722.9|981
1712687100000|2024-04-09 18:25:00|38732.8|38730.4|38722.8|38720.4|38749.8|38747.4|38714.8|38712.4|892
1712687400000|2024-04-09 18:30:00|38723.3|38720.9|38722.8|38720.4|38728.3|38725.9|38702.8|38700.4|1021
1712687700000|2024-04-09 18:35:00|38723.3|38720.9|38707.8|38705.4|38739.8|38737.4|38704.8|38702.4|1136
1712688000000|2024-04-09 18:40:00|38708.3|38705.9|38706.3|38703.9|38725.8|38723.4|38700.8|38698.4|2517
1712688300000|2024-04-09 18:45:00|38706.8|38704.4|38713.3|38710.9|38726.3|38723.9|38697.8|38695.4|1038
1712688600000|2024-04-09 18:50:00|38713.8|38711.4|38721.8|38719.4|38737.8|38735.4|38703.3|38700.9|999
1712688900000|2024-04-09 18:55:00|38722.8|38720.4|38719.8|38717.4|38734.8|38732.4|38714.8|38712.4|588
1712689200000|2024-04-09 19:00:00|38717.8|38715.4|38710.8|38708.4|38719.3|38716.9|38685.8|38683.4|1361
1712689500000|2024-04-09 19:05:00|38710.3|38707.9|38677.8|38675.4|38719.8|38717.4|38670.8|38668.4|1405
1712689800000|2024-04-09 19:10:00|38677.3|38674.9|38696.8|38694.4|38705.8|38703.4|38667.3|38664.9|1139
1712690100000|2024-04-09 19:15:00|38697.3|38694.9|38752.8|38750.4|38752.8|38750.4|38693.8|38691.4|1230
1712690400000|2024-04-09 19:20:00|38750.8|38748.4|38784.8|38782.4|38799.8|38797.4|38745.3|38742.9|2208
1712690700000|2024-04-09 19:25:00|38783.3|38780.9|38857.3|38854.9|38862.8|38860.4|38783.3|38780.9|3001
1712691000000|2024-04-09 19:30:00|38856.8|38854.4|38854.8|38852.4|38886.8|38884.4|38840.3|38837.9|3619
1712691300000|2024-04-09 19:35:00|38855.3|38852.9|38798.3|38795.9|38865.8|38863.4|38795.3|38792.9|2289
1712691600000|2024-04-09 19:40:00|38798.8|38796.4|38801.2|38798.8|38809.6|38807.2|38767.7|38765.3|2464
1712691900000|2024-04-09 19:45:00|38801.7|38799.3|38791.2|38788.8|38805.7|38803.3|38777.2|38774.8|1160
1712692200000|2024-04-09 19:50:00|38786.2|38783.8|38817.2|38814.8|38817.7|38815.3|38779.2|38776.8|1670
1712692500000|2024-04-09 19:55:00|38816.7|38814.3|38885.7|38883.3|38895.2|38892.8|38816.7|38814.3|5252
1712692800000|2024-04-09 20:00:00|38884.7|38882.3|38949.4|38944.6|38974.9|38970.1|38878.4|38873.6|3874
1712693100000|2024-04-09 20:05:00|38948.9|38944.1|38933.9|38929.1|38951.9|38947.1|38929.4|38924.6|1159
1712693400000|2024-04-09 20:10:00|38932.4|38927.6|38919.4|38914.6|38937.9|38933.1|38917.4|38912.6|600
1712693700000|2024-04-09 20:15:00|38919.9|38915.1|38919.4|38914.6|38924.4|38919.6|38917.4|38912.6|234
1712694000000|2024-04-09 20:20:00|38919.9|38915.1|38915.4|38910.6|38927.4|38922.6|38915.4|38910.6|241
1712694300000|2024-04-09 20:25:00|38915.9|38911.1|38916.4|38911.6|38918.9|38914.1|38911.4|38906.6|190
1712694600000|2024-04-09 20:30:00|38915.9|38911.1|38914.9|38910.1|38922.4|38917.6|38913.9|38909.1|180
1712694900000|2024-04-09 20:35:00|38915.4|38910.6|38921.4|38916.6|38925.9|38921.1|38915.4|38910.6|139
1712695200000|2024-04-09 20:40:00|38920.9|38916.1|38915.4|38910.6|38921.9|38917.1|38913.9|38909.1|92
1712695500000|2024-04-09 20:45:00|38914.9|38910.1|38906.9|38902.1|38914.9|38910.1|38905.9|38901.1|153
1712695800000|2024-04-09 20:50:00|38906.4|38901.6|38911.9|38907.1|38914.9|38910.1|38905.4|38900.6|107
1712696100000|2024-04-09 20:55:00|38912.4|38907.6|38915.1|38905.3|38917.9|38913.1|38907.4|38902.6|152
1712696400000|2024-04-09 21:00:00|38914.6|38904.8|38913.2|38903.4|38914.6|38904.8|38913.2|38903.4|0
1712696700000|2024-04-09 21:05:00|38915.4|38905.6|38917.5|38907.7|38918.1|38908.3|38914|38904.2|0
1712697000000|2024-04-09 21:10:00|38918.1|38908.3|38918.1|38908.3|38918.1|38908.3|38918.1|38908.3|0
1712697300000|2024-04-09 21:15:00|38917.8|38908|38919.8|38910|38920.1|38910.3|38917.8|38908|0
1712697600000|2024-04-09 21:20:00|38918.9|38909.1|38909.9|38900.1|38918.9|38909.1|38909.9|38900.1|0
1712697900000|2024-04-09 21:25:00|38909.6|38899.8|38907.7|38897.9|38909.9|38900.1|38907.2|38897.4|0
1712698200000|2024-04-09 21:30:00|38908.3|38898.5|38907.7|38897.9|38909.9|38900.1|38907.7|38897.9|0
1712698500000|2024-04-09 21:35:00|38907.4|38897.6|38906.9|38897.1|38908|38898.2|38906.9|38897.1|0
1712698800000|2024-04-09 21:40:00|38905.5|38895.7|38908.5|38898.7|38910.4|38900.6|38905.5|38895.7|0
1712699100000|2024-04-09 21:45:00|38910.1|38900.3|38908.3|38898.5|38910.4|38900.6|38907.2|38897.4|0
1712699400000|2024-04-09 21:50:00|38908.8|38899|38908.5|38898.7|38908.8|38899|38907.7|38897.9|0
1712699700000|2024-04-09 21:55:00|38907.2|38897.4|38910.7|38900.9|38911|38901.2|38907.2|38897.4|0
1712700000000|2024-04-09 22:00:00|38909.4|38904.6|38912.4|38907.6|38918.4|38913.6|38907.9|38903.1|289
1712700300000|2024-04-09 22:05:00|38911.9|38907.1|38920.9|38916.1|38922.9|38918.1|38911.9|38907.1|80
1712700600000|2024-04-09 22:10:00|38921.4|38916.6|38911.9|38907.1|38922.9|38918.1|38909.9|38905.1|140
1712700900000|2024-04-09 22:15:00|38914.9|38910.1|38913.9|38909.1|38917.9|38913.1|38912.4|38907.6|28
1712701200000|2024-04-09 22:20:00|38913.4|38908.6|38914.9|38910.1|38918.4|38913.6|38908.4|38903.6|61
1712701500000|2024-04-09 22:25:00|38915.4|38910.6|38910.4|38905.6|38919.4|38914.6|38910.4|38905.6|58
1712701800000|2024-04-09 22:30:00|38909.9|38905.1|38917.4|38912.6|38918.9|38914.1|38908.9|38904.1|71
1712702100000|2024-04-09 22:35:00|38917.9|38913.1|38915.9|38911.1|38924.4|38919.6|38915.4|38910.6|37
1712702400000|2024-04-09 22:40:00|38916.4|38911.6|38907.4|38902.6|38916.4|38911.6|38906.4|38901.6|83
1712702700000|2024-04-09 22:45:00|38906.9|38902.1|38911.4|38906.6|38911.4|38906.6|38906.4|38901.6|38
1712703000000|2024-04-09 22:50:00|38910.9|38906.1|38912.4|38907.6|38914.4|38909.6|38908.9|38904.1|36
1712703300000|2024-04-09 22:55:00|38911.9|38907.1|38915.4|38910.6|38916.9|38912.1|38911.9|38907.1|25
1712703600000|2024-04-09 23:00:00|38916.4|38911.6|38916.4|38911.6|38920.9|38916.1|38914.4|38909.6|64
1712703900000|2024-04-09 23:05:00|38916.9|38912.1|38914.4|38909.6|38918.4|38913.6|38912.4|38907.6|43
1712704200000|2024-04-09 23:10:00|38913.9|38909.1|38917.4|38912.6|38919.4|38914.6|38911.9|38907.1|43
1712704500000|2024-04-09 23:15:00|38916.9|38912.1|38912.4|38907.6|38917.4|38912.6|38912.4|38907.6|27
1712704800000|2024-04-09 23:20:00|38912.9|38908.1|38913.9|38909.1|38914.9|38910.1|38910.9|38906.1|17
1712705100000|2024-04-09 23:25:00|38913.4|38908.6|38914.9|38910.1|38915.4|38910.6|38913.4|38908.6|31
1712705400000|2024-04-09 23:30:00|38914.4|38909.6|38913.4|38908.6|38915.4|38910.6|38911.4|38906.6|54
1712705700000|2024-04-09 23:35:00|38913.9|38909.1|38918.9|38914.1|38919.9|38915.1|38913.9|38909.1|65
1712706000000|2024-04-09 23:40:00|38917.9|38913.1|38915.4|38910.6|38918.9|38914.1|38913.9|38909.1|32
1712706300000|2024-04-09 23:45:00|38914.9|38910.1|38914.4|38909.6|38915.4|38910.6|38910.4|38905.6|64
1712706600000|2024-04-09 23:50:00|38913.9|38909.1|38914.4|38909.6|38915.4|38910.6|38912.4|38907.6|26
1712706900000|2024-04-09 23:55:00|38914.9|38910.1|38912.4|38907.6|38914.9|38910.1|38911.4|38906.6|21
1712707200000|2024-04-10 00:00:00|38911.9|38907.1|38920.4|38915.6|38921.9|38917.1|38907.9|38903.1|67
1712707500000|2024-04-10 00:05:00|38920.9|38916.1|38918.4|38913.6|38921.4|38916.6|38916.9|38912.1|52
1712707800000|2024-04-10 00:10:00|38918.9|38914.1|38924.4|38919.6|38925.4|38920.6|38918.9|38914.1|43
1712708100000|2024-04-10 00:15:00|38923.9|38919.1|38920.4|38915.6|38926.9|38922.1|38916.9|38912.1|60
1712708400000|2024-04-10 00:20:00|38919.9|38915.1|38929.4|38924.6|38934.4|38929.6|38919.9|38915.1|79
1712708700000|2024-04-10 00:25:00|38928.9|38924.1|38925.9|38921.1|38930.4|38925.6|38925.4|38920.6|31
1712709000000|2024-04-10 00:30:00|38926.9|38922.1|38927.4|38922.6|38931.9|38927.1|38926.9|38922.1|41
1712709300000|2024-04-10 00:35:00|38927.9|38923.1|38931.4|38926.6|38935.4|38930.6|38927.9|38923.1|52
1712709600000|2024-04-10 00:40:00|38931.9|38927.1|38930.4|38925.6|38933.4|38928.6|38929.9|38925.1|50
1712709900000|2024-04-10 00:45:00|38930.9|38926.1|38928.4|38923.6|38932.9|38928.1|38927.9|38923.1|37
1712710200000|2024-04-10 00:50:00|38927.9|38923.1|38932.4|38927.6|38932.9|38928.1|38926.4|38921.6|48
1712710500000|2024-04-10 00:55:00|38931.9|38927.1|38929.4|38924.6|38932.4|38927.6|38927.9|38923.1|19
1712710800000|2024-04-10 01:00:00|38929.9|38925.1|38929.4|38924.6|38930.9|38926.1|38927.4|38922.6|62
1712711100000|2024-04-10 01:05:00|38928.9|38924.1|38929.4|38924.6|38930.4|38925.6|38927.9|38923.1|25
1712711400000|2024-04-10 01:10:00|38929.9|38925.1|38922.9|38918.1|38929.9|38925.1|38922.9|38918.1|48
1712711700000|2024-04-10 01:15:00|38922.4|38917.6|38919.4|38914.6|38925.9|38921.1|38917.4|38912.6|57
1712712000000|2024-04-10 01:20:00|38918.9|38914.1|38911.9|38907.1|38919.4|38914.6|38909.4|38904.6|56
1712712300000|2024-04-10 01:25:00|38911.4|38906.6|38905.9|38901.1|38912.4|38907.6|38905.9|38901.1|77
1712712600000|2024-04-10 01:30:00|38906.4|38901.6|38903.9|38899.1|38908.4|38903.6|38900.9|38896.1|81
1712712900000|2024-04-10 01:35:00|38904.4|38899.6|38904.9|38900.1|38905.9|38901.1|38898.9|38894.1|33
1712713200000|2024-04-10 01:40:00|38905.4|38900.6|38907.9|38903.1|38907.9|38903.1|38903.4|38898.6|29
1712713500000|2024-04-10 01:45:00|38906.9|38902.1|38910.9|38906.1|38913.4|38908.6|38906.4|38901.6|40
1712713800000|2024-04-10 01:50:00|38910.4|38905.6|38914.9|38910.1|38916.9|38912.1|38910.4|38905.6|20
1712714100000|2024-04-10 01:55:00|38914.4|38909.6|38923.9|38919.1|38924.9|38920.1|38913.9|38909.1|52
1712714400000|2024-04-10 02:00:00|38922.4|38917.6|38918.9|38914.1|38924.4|38919.6|38918.9|38914.1|32
1712714700000|2024-04-10 02:05:00|38919.4|38914.6|38917.9|38913.1|38919.4|38914.6|38912.4|38907.6|48
1712715000000|2024-04-10 02:10:00|38918.4|38913.6|38911.4|38906.6|38919.4|38914.6|38910.9|38906.1|29
1712715300000|2024-04-10 02:15:00|38911.9|38907.1|38915.4|38910.6|38916.4|38911.6|38909.4|38904.6|23
1712715600000|2024-04-10 02:20:00|38914.9|38910.1|38919.4|38914.6|38922.9|38918.1|38914.9|38910.1|34
1712715900000|2024-04-10 02:25:00|38918.9|38914.1|38920.9|38916.1|38922.4|38917.6|38917.4|38912.6|22
1712716200000|2024-04-10 02:30:00|38920.4|38915.6|38922.4|38917.6|38923.4|38918.6|38918.4|38913.6|23
1712716500000|2024-04-10 02:35:00|38922.9|38918.1|38919.4|38914.6|38924.4|38919.6|38916.9|38912.1|27
1712716800000|2024-04-10 02:40:00|38919.9|38915.1|38918.4|38913.6|38921.4|38916.6|38917.9|38913.1|31
1712717100000|2024-04-10 02:45:00|38917.9|38913.1|38914.4|38909.6|38920.4|38915.6|38913.9|38909.1|41
1712717400000|2024-04-10 02:50:00|38913.9|38909.1|38914.4|38909.6|38915.9|38911.1|38911.4|38906.6|22
1712717700000|2024-04-10 02:55:00|38913.9|38909.1|38918.4|38913.6|38920.4|38915.6|38909.9|38905.1|33
1712718000000|2024-04-10 03:00:00|38918.9|38914.1|38917.9|38913.1|38918.9|38914.1|38913.9|38909.1|41
1712718300000|2024-04-10 03:05:00|38918.4|38913.6|38914.9|38910.1|38918.4|38913.6|38914.4|38909.6|20
1712718600000|2024-04-10 03:10:00|38915.4|38910.6|38914.4|38909.6|38915.9|38911.1|38911.9|38907.1|30
1712718900000|2024-04-10 03:15:00|38913.9|38909.1|38915.4|38910.6|38915.9|38911.1|38912.9|38908.1|8
1712719200000|2024-04-10 03:20:00|38914.9|38910.1|38914.4|38909.6|38917.4|38912.6|38913.4|38908.6|12
1712719500000|2024-04-10 03:25:00|38913.9|38909.1|38915.9|38911.1|38916.9|38912.1|38912.9|38908.1|22
1712719800000|2024-04-10 03:30:00|38915.4|38910.6|38915.9|38911.1|38919.4|38914.6|38914.4|38909.6|15
1712720100000|2024-04-10 03:35:00|38916.4|38911.6|38911.4|38906.6|38917.4|38912.6|38909.9|38905.1|23
1712720400000|2024-04-10 03:40:00|38911.9|38907.1|38911.4|38906.6|38912.9|38908.1|38909.4|38904.6|7
1712720700000|2024-04-10 03:45:00|38910.9|38906.1|38912.9|38908.1|38912.9|38908.1|38909.4|38904.6|16
1712721000000|2024-04-10 03:50:00|38913.4|38908.6|38910.4|38905.6|38914.9|38910.1|38910.4|38905.6|15
1712721300000|2024-04-10 03:55:00|38909.9|38905.1|38912.4|38907.6|38913.4|38908.6|38907.4|38902.6|39
1712721600000|2024-04-10 04:00:00|38912.9|38908.1|38913.4|38908.6|38914.4|38909.6|38911.4|38906.6|15
1712721900000|2024-04-10 04:05:00|38912.9|38908.1|38918.4|38913.6|38918.9|38914.1|38911.9|38907.1|38
1712722200000|2024-04-10 04:10:00|38917.9|38913.1|38915.9|38911.1|38917.9|38913.1|38915.4|38910.6|37
1712722500000|2024-04-10 04:15:00|38916.4|38911.6|38917.4|38912.6|38917.9|38913.1|38913.9|38909.1|34
1712722800000|2024-04-10 04:20:00|38916.9|38912.1|38919.4|38914.6|38920.9|38916.1|38914.9|38910.1|29
1712723100000|2024-04-10 04:25:00|38919.9|38915.1|38918.9|38914.1|38920.4|38915.6|38918.9|38914.1|11
1712723400000|2024-04-10 04:30:00|38918.4|38913.6|38921.9|38917.1|38922.9|38918.1|38917.9|38913.1|32
1712723700000|2024-04-10 04:35:00|38921.4|38916.6|38924.4|38919.6|38924.9|38920.1|38920.4|38915.6|19
1712724000000|2024-04-10 04:40:00|38924.9|38920.1|38923.9|38919.1|38925.9|38921.1|38923.4|38918.6|35
1712724300000|2024-04-10 04:45:00|38923.4|38918.6|38920.4|38915.6|38924.4|38919.6|38919.4|38914.6|14
1712724600000|2024-04-10 04:50:00|38920.9|38916.1|38921.9|38917.1|38922.4|38917.6|38920.4|38915.6|4
1712724900000|2024-04-10 04:55:00|38921.4|38916.6|38920.9|38916.1|38922.4|38917.6|38920.4|38915.6|9
1712725200000|2024-04-10 05:00:00|38921.4|38916.6|38926.4|38921.6|38927.4|38922.6|38919.4|38914.6|44
1712725500000|2024-04-10 05:05:00|38925.9|38921.1|38929.9|38925.1|38929.9|38925.1|38925.4|38920.6|37
1712725800000|2024-04-10 05:10:00|38929.4|38924.6|38927.4|38922.6|38929.9|38925.1|38924.9|38920.1|31
1712726100000|2024-04-10 05:15:00|38927.9|38923.1|38924.4|38919.6|38929.9|38925.1|38922.4|38917.6|33
1712726400000|2024-04-10 05:20:00|38924.9|38920.1|38921.4|38916.6|38924.9|38920.1|38919.9|38915.1|40
1712726700000|2024-04-10 05:25:00|38921.9|38917.1|38922.4|38917.6|38924.9|38920.1|38919.9|38915.1|23
1712727000000|2024-04-10 05:30:00|38922.9|38918.1|38927.9|38923.1|38932.9|38928.1|38921.9|38917.1|83
1712727300000|2024-04-10 05:35:00|38927.4|38922.6|38924.4|38919.6|38927.9|38923.1|38922.9|38918.1|22
1712727600000|2024-04-10 05:40:00|38923.9|38919.1|38915.4|38910.6|38924.4|38919.6|38913.9|38909.1|59
1712727900000|2024-04-10 05:45:00|38915.9|38911.1|38903.4|38898.6|38915.9|38911.1|38901.9|38897.1|68
1712728200000|2024-04-10 05:50:00|38903.9|38899.1|38907.4|38902.6|38908.4|38903.6|38901.9|38897.1|40
1712728500000|2024-04-10 05:55:00|38906.9|38902.1|38906.9|38902.1|38911.4|38906.6|38905.4|38900.6|32
1712728800000|2024-04-10 06:00:00|38906.3|38902.7|38902.3|38898.7|38910.3|38906.7|38901.8|38898.2|106
1712729100000|2024-04-10 06:05:00|38902.8|38899.2|38912.3|38908.7|38912.8|38909.2|38902.3|38898.7|69
1712729400000|2024-04-10 06:10:00|38911.8|38908.2|38919.3|38915.7|38923.3|38919.7|38911.8|38908.2|112
1712729700000|2024-04-10 06:15:00|38918.8|38915.2|38915.8|38912.2|38918.8|38915.2|38910.8|38907.2|46
1712730000000|2024-04-10 06:20:00|38916.3|38912.7|38923.8|38920.2|38926.8|38923.2|38916.3|38912.7|65
1712730300000|2024-04-10 06:25:00|38924.3|38920.7|38929.8|38926.2|38932.8|38929.2|38923.8|38920.2|100
1712730600000|2024-04-10 06:30:00|38930.3|38926.7|38924.3|38920.7|38934.3|38930.7|38920.3|38916.7|105
1712730900000|2024-04-10 06:35:00|38923.8|38920.2|38920.8|38917.2|38927.3|38923.7|38920.8|38917.2|38
1712731200000|2024-04-10 06:40:00|38921.3|38917.7|38918.7|38915.1|38921.8|38918.2|38913.7|38910.1|69
1712731500000|2024-04-10 06:45:00|38919.2|38915.6|38926.8|38923.2|38926.8|38923.2|38919.2|38915.6|52
1712731800000|2024-04-10 06:50:00|38926.3|38922.7|38924.3|38920.7|38927.8|38924.2|38919.3|38915.7|93
1712732100000|2024-04-10 06:55:00|38924.8|38921.2|38908.3|38904.7|38924.8|38921.2|38907.8|38904.2|206
1712732400000|2024-04-10 07:00:00|38908.8|38905.2|38915.8|38912.2|38931.8|38928.2|38907.3|38903.7|231
1712732700000|2024-04-10 07:05:00|38915.3|38911.7|38926.8|38923.2|38926.8|38923.2|38911.8|38908.2|193
1712733000000|2024-04-10 07:10:00|38927.3|38923.7|38923.8|38920.2|38927.8|38924.2|38911.8|38908.2|130
1712733300000|2024-04-10 07:15:00|38924.8|38921.2|38928.8|38925.2|38934.3|38930.7|38922.3|38918.7|141
1712733600000|2024-04-10 07:20:00|38929.8|38926.2|38914.3|38910.7|38930.8|38927.2|38912.8|38909.2|179
1712733900000|2024-04-10 07:25:00|38913.8|38910.2|38937.8|38934.2|38944.8|38941.2|38912.8|38909.2|143
1712734200000|2024-04-10 07:30:00|38938.3|38934.7|38934.3|38930.7|38942.3|38938.7|38931.8|38928.2|268
1712734500000|2024-04-10 07:35:00|38933.8|38930.2|38920.8|38917.2|38933.8|38930.2|38920.3|38916.7|95
1712734800000|2024-04-10 07:40:00|38921.3|38917.7|38925.8|38922.2|38929.8|38926.2|38917.8|38914.2|137
1712735100000|2024-04-10 07:45:00|38926.3|38922.7|38925.3|38921.7|38933.3|38929.7|38916.8|38913.2|131
1712735400000|2024-04-10 07:50:00|38925.8|38922.2|38925.8|38922.2|38932.8|38929.2|38922.8|38919.2|120
1712735700000|2024-04-10 07:55:00|38925.3|38921.7|38923.3|38919.7|38927.3|38923.7|38915.8|38912.2|92
1712736000000|2024-04-10 08:00:00|38922.3|38918.7|38912.8|38909.2|38929.3|38925.7|38912.3|38908.7|155
1712736300000|2024-04-10 08:05:00|38913.3|38909.7|38906.3|38902.7|38920.3|38916.7|38902.8|38899.2|169
1712736600000|2024-04-10 08:10:00|38905.8|38902.2|38908.8|38905.2|38909.3|38905.7|38902.3|38898.7|112
1712736900000|2024-04-10 08:15:00|38909.3|38905.7|38919.8|38916.2|38922.8|38919.2|38906.3|38902.7|236
1712737200000|2024-04-10 08:20:00|38920.3|38916.7|38909.8|38906.2|38923.8|38920.2|38908.3|38904.7|103
1712737500000|2024-04-10 08:25:00|38910.3|38906.7|38922.3|38918.7|38927.8|38924.2|38910.3|38906.7|125
1712737800000|2024-04-10 08:30:00|38922.8|38919.2|38919.8|38916.2|38930.8|38927.2|38918.3|38914.7|117
1712738100000|2024-04-10 08:35:00|38919.3|38915.7|38928.8|38925.2|38928.8|38925.2|38914.8|38911.2|98
1712738400000|2024-04-10 08:40:00|38929.3|38925.7|38923.8|38920.2|38931.8|38928.2|38922.8|38919.2|124
1712738700000|2024-04-10 08:45:00|38924.3|38920.7|38926.8|38923.2|38928.3|38924.7|38915.3|38911.7|108
1712739000000|2024-04-10 08:50:00|38927.3|38923.7|38944.8|38941.2|38951.3|38947.7|38926.8|38923.2|232
1712739300000|2024-04-10 08:55:00|38945.3|38941.7|38949.3|38945.7|38959.8|38956.2|38944.3|38940.7|298
1712739600000|2024-04-10 09:00:00|38950.3|38946.7|38925.8|38922.2|38959.3|38955.7|38924.8|38921.2|346
1712739900000|2024-04-10 09:05:00|38925.3|38921.7|38937.8|38934.2|38940.3|38936.7|38921.3|38917.7|214
1712740200000|2024-04-10 09:10:00|38938.3|38934.7|38931.3|38927.7|38942.3|38938.7|38930.8|38927.2|130
1712740500000|2024-04-10 09:15:00|38930.8|38927.2|38929.3|38925.7|38938.3|38934.7|38922.8|38919.2|174
1712740800000|2024-04-10 09:20:00|38929.8|38926.2|38925.8|38922.2|38933.8|38930.2|38925.3|38921.7|73
1712741100000|2024-04-10 09:25:00|38925.3|38921.7|38924.3|38920.7|38932.8|38929.2|38922.3|38918.7|64
1712741400000|2024-04-10 09:30:00|38923.8|38920.2|38921.8|38918.2|38925.8|38922.2|38917.3|38913.7|121
1712741700000|2024-04-10 09:35:00|38920.8|38917.2|38907.8|38904.2|38920.8|38917.2|38903.3|38899.7|231
1712742000000|2024-04-10 09:40:00|38908.3|38904.7|38913.3|38909.7|38915.8|38912.2|38904.8|38901.2|149
1712742300000|2024-04-10 09:45:00|38913.8|38910.2|38922.8|38919.2|38923.8|38920.2|38911.8|38908.2|144
1712742600000|2024-04-10 09:50:00|38923.3|38919.7|38922.3|38918.7|38924.3|38920.7|38913.3|38909.7|189
1712742900000|2024-04-10 09:55:00|38921.8|38918.2|38917.8|38914.2|38924.8|38921.2|38915.8|38912.2|172
1712743200000|2024-04-10 10:00:00|38918.3|38914.7|38920.8|38917.2|38929.8|38926.2|38900.3|38896.7|393
1712743500000|2024-04-10 10:05:00|38921.3|38917.7|38926.8|38923.2|38932.3|38928.7|38918.3|38914.7|173
1712743800000|2024-04-10 10:10:00|38927.3|38923.7|38932.3|38928.7|38935.3|38931.7|38924.8|38921.2|257
1712744100000|2024-04-10 10:15:00|38930.8|38927.2|38929.3|38925.7|38937.3|38933.7|38927.8|38924.2|176
1712744400000|2024-04-10 10:20:00|38929.8|38926.2|38927.3|38923.7|38935.3|38931.7|38923.8|38920.2|105
1712744700000|2024-04-10 10:25:00|38927.8|38924.2|38928.8|38925.2|38931.3|38927.7|38924.3|38920.7|76
1712745000000|2024-04-10 10:30:00|38928.3|38924.7|38928.3|38924.7|38931.8|38928.2|38920.8|38917.2|156
1712745300000|2024-04-10 10:35:00|38927.8|38924.2|38931.8|38928.2|38933.8|38930.2|38924.8|38921.2|91
1712745600000|2024-04-10 10:40:00|38932.3|38928.7|38929.8|38926.2|38938.3|38934.7|38928.3|38924.7|72
1712745900000|2024-04-10 10:45:00|38929.3|38925.7|38931.8|38928.2|38931.8|38928.2|38922.3|38918.7|149
1712746200000|2024-04-10 10:50:00|38932.3|38928.7|38940.3|38936.7|38940.3|38936.7|38930.8|38927.2|166
1712746500000|2024-04-10 10:55:00|38940.8|38937.2|38950.3|38946.7|38950.3|38946.7|38936.8|38933.2|204
1712746800000|2024-04-10 11:00:00|38948.8|38945.2|38940.8|38937.2|38949.3|38945.7|38938.8|38935.2|223
1712747100000|2024-04-10 11:05:00|38940.3|38936.7|38953.8|38950.2|38956.8|38953.2|38940.3|38936.7|136
1712747400000|2024-04-10 11:10:00|38953.3|38949.7|38954.3|38950.7|38957.8|38954.2|38950.8|38947.2|200
1712747700000|2024-04-10 11:15:00|38953.8|38950.2|38952.3|38948.7|38955.8|38952.2|38950.3|38946.7|145
1712748000000|2024-04-10 11:20:00|38951.8|38948.2|38946.8|38943.2|38951.8|38948.2|38943.3|38939.7|168
1712748300000|2024-04-10 11:25:00|38947.3|38943.7|38946.3|38942.7|38953.8|38950.2|38943.3|38939.7|166
1712748600000|2024-04-10 11:30:00|38946.8|38943.2|38952.8|38949.2|38953.3|38949.7|38938.3|38934.7|230
1712748900000|2024-04-10 11:35:00|38953.3|38949.7|38945.8|38942.2|38953.3|38949.7|38942.3|38938.7|129
1712749200000|2024-04-10 11:40:00|38945.3|38941.7|38955.3|38951.7|38955.3|38951.7|38940.8|38937.2|110
1712749500000|2024-04-10 11:45:00|38954.8|38951.2|38956.8|38953.2|38956.8|38953.2|38949.3|38945.7|101
1712749800000|2024-04-10 11:50:00|38956.3|38952.7|38947.8|38944.2|38957.8|38954.2|38946.3|38942.7|149
1712750100000|2024-04-10 11:55:00|38948.3|38944.7|38954.8|38951.2|38955.8|38952.2|38946.8|38943.2|134
1712750400000|2024-04-10 12:00:00|38955.3|38951.7|38972.8|38969.2|38974.8|38971.2|38953.3|38949.7|426
1712750700000|2024-04-10 12:05:00|38973.3|38969.7|38976.8|38973.2|38984.8|38981.2|38969.3|38965.7|315
1712751000000|2024-04-10 12:10:00|38977.3|38973.7|38994.3|38990.7|38997.8|38994.2|38975.8|38972.2|503
1712751300000|2024-04-10 12:15:00|38994.8|38991.2|38948.3|38944.7|38994.8|38991.2|38947.3|38943.7|542
1712751600000|2024-04-10 12:20:00|38948.8|38945.2|38939.8|38936.2|38949.8|38946.2|38934.8|38931.2|440
1712751900000|2024-04-10 12:25:00|38939.3|38935.7|38965.8|38962.2|39030.8|39027.2|38927.8|38924.2|819
1712752200000|2024-04-10 12:30:00|38965.3|38961.7|38546.3|38542.7|38965.3|38961.7|38512.3|38508.7|9606
1712752500000|2024-04-10 12:35:00|38546.8|38543.2|38429.3|38425.7|38556.3|38552.7|38412.8|38409.2|4152
1712752800000|2024-04-10 12:40:00|38429.8|38426.2|38410.8|38407.2|38451.8|38448.2|38359.8|38356.2|3292
1712753100000|2024-04-10 12:45:00|38410.3|38406.7|38464.8|38461.2|38496.3|38492.7|38409.8|38406.2|2463
1712753400000|2024-04-10 12:50:00|38465.3|38461.7|38459.8|38456.2|38497.3|38493.7|38437.3|38433.7|1563
1712753700000|2024-04-10 12:55:00|38461.8|38458.2|38453.3|38449.7|38469.8|38466.2|38433.8|38430.2|1179
1712754000000|2024-04-10 13:00:00|38453.8|38450.2|38432.3|38428.7|38457.8|38454.2|38399.8|38396.2|1697
1712754300000|2024-04-10 13:05:00|38431.8|38428.2|38431.3|38427.7|38447.8|38444.2|38405.8|38402.2|1113
1712754600000|2024-04-10 13:10:00|38430.3|38426.7|38414.3|38410.7|38446.3|38442.7|38403.8|38400.2|1173
1712754900000|2024-04-10 13:15:00|38414.8|38411.2|38458.8|38455.2|38480.8|38477.2|38413.8|38410.2|1432
1712755200000|2024-04-10 13:20:00|38458.3|38454.7|38481.3|38477.7|38510.3|38506.7|38430.8|38427.2|1132
1712755500000|2024-04-10 13:25:00|38480.3|38476.7|38483.3|38479.7|38508.8|38505.2|38465.8|38462.2|1557
1712755800000|2024-04-10 13:30:00|38482.7|38480.3|38427.2|38424.8|38512.7|38510.3|38380.7|38378.3|8905
1712756100000|2024-04-10 13:35:00|38427.7|38425.3|38371.2|38368.8|38430.2|38427.8|38345.2|38342.8|5139
1712756400000|2024-04-10 13:40:00|38370.2|38367.8|38422.7|38420.3|38432.2|38429.8|38338.2|38335.8|3586
1712756700000|2024-04-10 13:45:00|38423.2|38420.8|38358.7|38356.3|38432.7|38430.3|38348.7|38346.3|4102
1712757000000|2024-04-10 13:50:00|38358.5|38356.1|38425.5|38423.1|38437.5|38435.1|38352|38349.6|3572
1712757300000|2024-04-10 13:55:00|38425|38422.6|38412|38409.6|38445|38442.6|38389.5|38387.1|3566
1712757600000|2024-04-10 14:00:00|38411.5|38409.1|38389|38386.6|38424|38421.6|38375|38372.6|2242
1712757900000|2024-04-10 14:05:00|38391|38388.6|38464|38461.6|38484.5|38482.1|38391|38388.6|2581
1712758200000|2024-04-10 14:10:00|38463.5|38461.1|38425.8|38423.4|38465.5|38463.1|38415.8|38413.4|1861
1712758500000|2024-04-10 14:15:00|38426.3|38423.9|38488.8|38486.4|38498.8|38496.4|38406.8|38404.4|3219
1712758800000|2024-04-10 14:20:00|38488.1|38485.7|38498.1|38495.7|38516.1|38513.7|38478.1|38475.7|2197
1712759100000|2024-04-10 14:25:00|38498.6|38496.2|38492.1|38489.7|38526.6|38524.2|38487.1|38484.7|1369
1712759400000|2024-04-10 14:30:00|38492.6|38490.2|38542.6|38540.2|38555.6|38553.2|38486.1|38483.7|2731
1712759700000|2024-04-10 14:35:00|38543.1|38540.7|38583.1|38580.7|38602.1|38599.7|38538.1|38535.7|3463
1712760000000|2024-04-10 14:40:00|38583.6|38581.2|38552.1|38549.7|38590.1|38587.7|38552.1|38549.7|1817
1712760300000|2024-04-10 14:45:00|38552.6|38550.2|38557.6|38555.2|38576.1|38573.7|38538.1|38535.7|1808
1712760600000|2024-04-10 14:50:00|38557.1|38554.7|38503.6|38501.2|38571.6|38569.2|38499.1|38496.7|2045
1712760900000|2024-04-10 14:55:00|38505.6|38503.2|38495.6|38493.2|38510.1|38507.7|38467.1|38464.7|1877
1712761200000|2024-04-10 15:00:00|38495.1|38492.7|38456.6|38454.2|38499.6|38497.2|38453.1|38450.7|1416
1712761500000|2024-04-10 15:05:00|38459.6|38457.2|38466.1|38463.7|38483.1|38480.7|38444.6|38442.2|1283
1712761800000|2024-04-10 15:10:00|38465.6|38463.2|38440.1|38437.7|38467.6|38465.2|38423.1|38420.7|1662
1712762100000|2024-04-10 15:15:00|38439.6|38437.2|38424.6|38422.2|38449.6|38447.2|38412.1|38409.7|1187
1712762400000|2024-04-10 15:20:00|38425.1|38422.7|38426.6|38424.2|38456.1|38453.7|38420.6|38418.2|1128
1712762700000|2024-04-10 15:25:00|38427.1|38424.7|38457.6|38455.2|38457.6|38455.2|38420.6|38418.2|1168
1712763000000|2024-04-10 15:30:00|38459.6|38457.2|38434.6|38432.2|38461.1|38458.7|38408.1|38405.7|1228
1712763300000|2024-04-10 15:35:00|38435.1|38432.7|38394.1|38391.7|38436.6|38434.2|38388.6|38386.2|1312
1712763600000|2024-04-10 15:40:00|38394.6|38392.2|38375.6|38373.2|38398.6|38396.2|38366.1|38363.7|1279
1712763900000|2024-04-10 15:45:00|38375.1|38372.7|38387.6|38385.2|38401.1|38398.7|38367.1|38364.7|1021
1712764200000|2024-04-10 15:50:00|38388.1|38385.7|38389.2|38386.8|38403.6|38401.2|38377.6|38375.2|747
1712764500000|2024-04-10 15:55:00|38387.5|38385.1|38378.5|38376.1|38388.5|38386.1|38366.5|38364.1|656
1712764800000|2024-04-10 16:00:00|38377.5|38375.1|38397|38394.6|38405|38402.6|38361.5|38359.1|935
1712765100000|2024-04-10 16:05:00|38397.5|38395.1|38386|38383.6|38407.5|38405.1|38363.5|38361.1|894
1712765400000|2024-04-10 16:10:00|38385.5|38383.1|38369.5|38367.1|38391.5|38389.1|38360.5|38358.1|1065
1712765700000|2024-04-10 16:15:00|38371|38368.6|38382|38379.6|38395|38392.6|38370|38367.6|761
1712766000000|2024-04-10 16:20:00|38381.5|38379.1|38390|38387.6|38394.5|38392.1|38372.5|38370.1|595
1712766300000|2024-04-10 16:25:00|38389.5|38387.1|38394.5|38392.1|38410|38407.6|38388.5|38386.1|710
1712766600000|2024-04-10 16:30:00|38395|38392.6|38386|38383.6|38398|38395.6|38379|38376.6|647
1712766900000|2024-04-10 16:35:00|38386.5|38384.1|38411.5|38409.1|38421|38418.6|38386.5|38384.1|1114
1712767200000|2024-04-10 16:40:00|38411|38408.6|38389.5|38387.1|38417.5|38415.1|38389.5|38387.1|761
1712767500000|2024-04-10 16:45:00|38388.5|38386.1|38409|38406.6|38414.5|38412.1|38388|38385.6|515
1712767800000|2024-04-10 16:50:00|38408.5|38406.1|38431.5|38429.1|38436.5|38434.1|38399|38396.6|895
1712768100000|2024-04-10 16:55:00|38430.5|38428.1|38446.5|38444.1|38464.5|38462.1|38427.5|38425.1|992
1712768400000|2024-04-10 17:00:00|38444.9|38442.5|38362.4|38360|38466.9|38464.5|38347.9|38345.5|3719
1712768700000|2024-04-10 17:05:00|38362.9|38360.5|38305.9|38303.5|38369.4|38367|38301.9|38299.5|2465
1712769000000|2024-04-10 17:10:00|38306.9|38304.5|38344.9|38342.5|38351.9|38349.5|38298.9|38296.5|1913
1712769300000|2024-04-10 17:15:00|38342.4|38340|38402.9|38400.5|38404.9|38402.5|38319.9|38317.5|2052
1712769600000|2024-04-10 17:20:00|38401.9|38399.5|38476.9|38474.5|38491.9|38489.5|38391.4|38389|4386
1712769900000|2024-04-10 17:25:00|38477.4|38475|38401.9|38399.5|38497.4|38495|38399.9|38397.5|2915
1712770200000|2024-04-10 17:30:00|38402.9|38400.5|38382.9|38380.5|38433.9|38431.5|38342.9|38340.5|4626
1712770500000|2024-04-10 17:35:00|38383.4|38381|38338.4|38336|38395.9|38393.5|38324.9|38322.5|1914
1712770800000|2024-04-10 17:40:00|38337.4|38335|38322.4|38320|38377.9|38375.5|38314.9|38312.5|2163
1712771100000|2024-04-10 17:45:00|38322.9|38320.5|38352.4|38350|38356.4|38354|38309.9|38307.5|1394
1712771400000|2024-04-10 17:50:00|38351.9|38349.5|38361.4|38359|38367.9|38365.5|38320.4|38318|1380
1712771700000|2024-04-10 17:55:00|38359.9|38357.5|38399.4|38397|38473.4|38471|38350.9|38348.5|3467
1712772000000|2024-04-10 18:00:00|38398.9|38396.5|38431.4|38429|38444.9|38442.5|38361.4|38359|2147
1712772300000|2024-04-10 18:05:00|38430.9|38428.5|38423.4|38421|38440.9|38438.5|38390.9|38388.5|1328
1712772600000|2024-04-10 18:10:00|38422.9|38420.5|38440.4|38438|38447.4|38445|38395.4|38393|1237
1712772900000|2024-04-10 18:15:00|38440.9|38438.5|38394.9|38392.5|38461.4|38459|38371.9|38369.5|1817
1712773200000|2024-04-10 18:20:00|38393.9|38391.5|38365.4|38363|38433.4|38431|38355.9|38353.5|2114
1712773500000|2024-04-10 18:25:00|38364.9|38362.5|38353.9|38351.5|38402.4|38400|38350.9|38348.5|1325
1712773800000|2024-04-10 18:30:00|38353.4|38351|38362.4|38360|38375.4|38373|38340.4|38338|1093
1712774100000|2024-04-10 18:35:00|38361.9|38359.5|38396.9|38394.5|38401.4|38399|38347.9|38345.5|931
1712774400000|2024-04-10 18:40:00|38393.9|38391.5|38394.4|38392|38411.4|38409|38377.9|38375.5|1183
1712774700000|2024-04-10 18:45:00|38393.9|38391.5|38401|38398.6|38417|38414.6|38382.5|38380.1|1142
1712775000000|2024-04-10 18:50:00|38400.5|38398.1|38382.5|38380.1|38418.5|38416.1|38366|38363.6|2067
1712775300000|2024-04-10 18:55:00|38382|38379.6|38314|38311.6|38382|38379.6|38309.5|38307.1|1857
1712775600000|2024-04-10 19:00:00|38313.5|38311.1|38319.5|38317.1|38358|38355.6|38309|38306.6|1553
1712775900000|2024-04-10 19:05:00|38320|38317.6|38361|38358.6|38366.5|38364.1|38310.5|38308.1|1169
1712776200000|2024-04-10 19:10:00|38361.5|38359.1|38420|38417.6|38422.5|38420.1|38356.5|38354.1|1606
1712776500000|2024-04-10 19:15:00|38419.5|38417.1|38445.5|38443.1|38448.5|38446.1|38402|38399.6|2229
1712776800000|2024-04-10 19:20:00|38445|38442.6|38483.5|38481.1|38485|38482.6|38436.5|38434.1|2374
1712777100000|2024-04-10 19:25:00|38483|38480.6|38449.5|38447.1|38498|38495.6|38446.5|38444.1|1801
1712777400000|2024-04-10 19:30:00|38451.5|38449.1|38416.5|38414.1|38458|38455.6|38401.5|38399.1|1877
1712777700000|2024-04-10 19:35:00|38416|38413.6|38397.5|38395.1|38433|38430.6|38395.5|38393.1|1049
1712778000000|2024-04-10 19:40:00|38396.9|38394.5|38464.9|38462.5|38468.4|38466|38396.9|38394.5|1573
1712778300000|2024-04-10 19:45:00|38465.4|38463|38469.9|38467.5|38492.9|38490.5|38449.4|38447|1689
1712778600000|2024-04-10 19:50:00|38466.9|38464.5|38480.4|38478|38484.4|38482|38448.4|38446|2048
1712778900000|2024-04-10 19:55:00|38475.9|38473.5|38454.4|38452|38511.4|38509|38447.9|38445.5|4215
1712779200000|2024-04-10 20:00:00|38452.9|38450.5|38414.1|38409.3|38468.1|38463.3|38405.1|38400.3|1569
1712779500000|2024-04-10 20:05:00|38414.6|38409.8|38401.1|38396.3|38415.6|38410.8|38386.6|38381.8|467
1712779800000|2024-04-10 20:10:00|38401.6|38396.8|38405.1|38400.3|38410.1|38405.3|38400.1|38395.3|349
1712780100000|2024-04-10 20:15:00|38405.6|38400.8|38414.1|38409.3|38424.1|38419.3|38404.1|38399.3|157
1712780400000|2024-04-10 20:20:00|38413.1|38408.3|38410.1|38405.3|38414.6|38409.8|38407.6|38402.8|101
1712780700000|2024-04-10 20:25:00|38409.6|38404.8|38416.1|38411.3|38422.1|38417.3|38408.1|38403.3|121
1712781000000|2024-04-10 20:30:00|38417.1|38412.3|38409.1|38404.3|38420.1|38415.3|38406.6|38401.8|111
1712781300000|2024-04-10 20:35:00|38408.6|38403.8|38417.1|38412.3|38420.1|38415.3|38408.6|38403.8|77
1712781600000|2024-04-10 20:40:00|38416.6|38411.8|38417.1|38412.3|38420.1|38415.3|38412.6|38407.8|104
1712781900000|2024-04-10 20:45:00|38416.6|38411.8|38423.1|38418.3|38423.6|38418.8|38414.1|38409.3|187
1712782200000|2024-04-10 20:50:00|38422.6|38417.8|38426.1|38421.3|38427.6|38422.8|38418.1|38413.3|141
1712782500000|2024-04-10 20:55:00|38425.6|38420.8|38437.9|38428.1|38439.6|38434.8|38423.6|38418.8|96
1712782800000|2024-04-10 21:00:00|38437.7|38427.9|38438.8|38429|38441.6|38431.8|38436.9|38427.1|0
1712783100000|2024-04-10 21:05:00|38436.9|38427.1|38433.6|38423.8|38436.9|38427.1|38429.5|38419.7|0
1712783400000|2024-04-10 21:10:00|38435|38425.2|38433.6|38423.8|38438|38428.2|38431.1|38421.3|0
1712783700000|2024-04-10 21:15:00|38433.3|38423.5|38434.1|38424.3|38434.4|38424.6|38433.3|38423.5|0
1712784000000|2024-04-10 21:20:00|38433.1|38423.3|38433.9|38424.1|38433.9|38424.1|38432.3|38422.5|0
1712784300000|2024-04-10 21:25:00|38433.6|38423.8|38432.5|38422.7|38434.4|38424.6|38432.5|38422.7|0
1712784600000|2024-04-10 21:30:00|38433.9|38424.1|38431.4|38421.6|38433.9|38424.1|38431.4|38421.6|0
1712784900000|2024-04-10 21:35:00|38430.6|38420.8|38430.6|38420.8|38430.6|38420.8|38430.6|38420.8|0
1712785200000|2024-04-10 21:40:00|38431.1|38421.3|38431.7|38421.9|38431.7|38421.9|38429.7|38419.9|0
1712785500000|2024-04-10 21:45:00|38431.4|38421.6|38433.3|38423.5|38433.9|38424.1|38429.7|38419.9|0
1712785800000|2024-04-10 21:50:00|38433.6|38423.8|38434.4|38424.6|38435|38425.2|38432.8|38423|0
1712786100000|2024-04-10 21:55:00|38434.7|38424.9|38432.5|38422.7|38434.7|38424.9|38431.1|38421.3|0
1712786400000|2024-04-10 22:00:00|38427.1|38422.3|38387.1|38382.3|38429.1|38424.3|38386.6|38381.8|399
1712786700000|2024-04-10 22:05:00|38388.1|38383.3|38385.1|38380.3|38390.1|38385.3|38380.6|38375.8|207
1712787000000|2024-04-10 22:10:00|38385.6|38380.8|38389.1|38384.3|38393.1|38388.3|38384.6|38379.8|127
1712787300000|2024-04-10 22:15:00|38389.6|38384.8|38394.6|38389.8|38400.1|38395.3|38389.6|38384.8|100
1712787600000|2024-04-10 22:20:00|38395.1|38390.3|38405.1|38400.3|38406.6|38401.8|38394.6|38389.8|115
1712787900000|2024-04-10 22:25:00|38405.6|38400.8|38407.6|38402.8|38411.6|38406.8|38405.6|38400.8|60
1712788200000|2024-04-10 22:30:00|38410.1|38405.3|38403.1|38398.3|38410.1|38405.3|38395.1|38390.3|90
1712788500000|2024-04-10 22:35:00|38403.6|38398.8|38407.6|38402.8|38409.1|38404.3|38403.6|38398.8|35
1712788800000|2024-04-10 22:40:00|38408.1|38403.3|38408.1|38403.3|38409.1|38404.3|38405.1|38400.3|33
1712789100000|2024-04-10 22:45:00|38407.6|38402.8|38404.1|38399.3|38412.6|38407.8|38402.6|38397.8|27
1712789400000|2024-04-10 22:50:00|38404.6|38399.8|38398.1|38393.3|38406.6|38401.8|38398.1|38393.3|51
1712789700000|2024-04-10 22:55:00|38398.6|38393.8|38401.1|38396.3|38402.1|38397.3|38396.1|38391.3|57
1712790000000|2024-04-10 23:00:00|38400.6|38395.8|38384.1|38379.3|38400.6|38395.8|38379.6|38374.8|294
1712790300000|2024-04-10 23:05:00|38384.6|38379.8|38384.1|38379.3|38390.6|38385.8|38383.6|38378.8|35
1712790600000|2024-04-10 23:10:00|38383.6|38378.8|38376.6|38371.8|38385.6|38380.8|38369.6|38364.8|243
1712790900000|2024-04-10 23:15:00|38376.1|38371.3|38367.6|38362.8|38378.1|38373.3|38361.6|38356.8|131
1712791200000|2024-04-10 23:20:00|38368.1|38363.3|38369.1|38364.3|38373.1|38368.3|38366.6|38361.8|60
1712791500000|2024-04-10 23:25:00|38368.6|38363.8|38371.6|38366.8|38373.1|38368.3|38361.1|38356.3|56
1712791800000|2024-04-10 23:30:00|38372.1|38367.3|38376.6|38371.8|38377.1|38372.3|38370.6|38365.8|34
1712792100000|2024-04-10 23:35:00|38376.1|38371.3|38387.6|38382.8|38395.1|38390.3|38375.6|38370.8|121
1712792400000|2024-04-10 23:40:00|38386.6|38381.8|38391.1|38386.3|38392.1|38387.3|38385.6|38380.8|66
1712792700000|2024-04-10 23:45:00|38391.6|38386.8|38388.1|38383.3|38394.6|38389.8|38387.6|38382.8|39
1712793000000|2024-04-10 23:50:00|38389.1|38384.3|38379.1|38374.3|38389.1|38384.3|38374.1|38369.3|99
1712793300000|2024-04-10 23:55:00|38378.6|38373.8|38384.1|38379.3|38384.1|38379.3|38375.6|38370.8|84
1712793600000|2024-04-11 00:00:00|38385.1|38380.3|38406.1|38401.3|38410.1|38405.3|38379.1|38374.3|379
1712793900000|2024-04-11 00:05:00|38406.6|38401.8|38391.6|38386.8|38407.1|38402.3|38388.1|38383.3|119
1712794200000|2024-04-11 00:10:00|38392.1|38387.3|38401.1|38396.3|38408.1|38403.3|38392.1|38387.3|58
1712794500000|2024-04-11 00:15:00|38401.6|38396.8|38415.1|38410.3|38417.1|38412.3|38399.1|38394.3|64
1712794800000|2024-04-11 00:20:00|38414.6|38409.8|38426.1|38421.3|38427.6|38422.8|38411.1|38406.3|120
1712795100000|2024-04-11 00:25:00|38425.6|38420.8|38413.1|38408.3|38425.6|38420.8|38412.6|38407.8|90
1712795400000|2024-04-11 00:30:00|38413.6|38408.8|38420.1|38415.3|38420.1|38415.3|38410.1|38405.3|61
1712795700000|2024-04-11 00:35:00|38419.6|38414.8|38412.6|38407.8|38420.6|38415.8|38412.6|38407.8|36
1712796000000|2024-04-11 00:40:00|38413.1|38408.3|38406.1|38401.3|38416.1|38411.3|38402.1|38397.3|86
1712796300000|2024-04-11 00:45:00|38406.6|38401.8|38403.1|38398.3|38407.1|38402.3|38397.6|38392.8|57
1712796600000|2024-04-11 00:50:00|38403.6|38398.8|38405.1|38400.3|38406.1|38401.3|38399.1|38394.3|47
1712796900000|2024-04-11 00:55:00|38404.6|38399.8|38404.1|38399.3|38408.1|38403.3|38402.1|38397.3|44
1712797200000|2024-04-11 01:00:00|38403.6|38398.8|38418.1|38413.3|38419.1|38414.3|38403.1|38398.3|106
1712797500000|2024-04-11 01:05:00|38417.6|38412.8|38425.1|38420.3|38426.6|38421.8|38416.1|38411.3|89
1712797800000|2024-04-11 01:10:00|38424.6|38419.8|38421.1|38416.3|38424.6|38419.8|38417.1|38412.3|119
1712798100000|2024-04-11 01:15:00|38421.6|38416.8|38411.1|38406.3|38423.1|38418.3|38408.6|38403.8|179
1712798400000|2024-04-11 01:20:00|38410.6|38405.8|38397.1|38392.3|38412.6|38407.8|38395.1|38390.3|111
1712798700000|2024-04-11 01:25:00|38396.1|38391.3|38400.1|38395.3|38401.6|38396.8|38391.1|38386.3|79
1712799000000|2024-04-11 01:30:00|38400.6|38395.8|38410.1|38405.3|38411.1|38406.3|38400.6|38395.8|46
1712799300000|2024-04-11 01:35:00|38409.6|38404.8|38421.1|38416.3|38426.1|38421.3|38406.6|38401.8|86
1712799600000|2024-04-11 01:40:00|38421.6|38416.8|38423.1|38418.3|38424.6|38419.8|38416.6|38411.8|65
1712799900000|2024-04-11 01:45:00|38422.6|38417.8|38424.1|38419.3|38428.1|38423.3|38417.6|38412.8|147
1712800200000|2024-04-11 01:50:00|38424.6|38419.8|38434.1|38429.3|38441.6|38436.8|38424.1|38419.3|172
1712800500000|2024-04-11 01:55:00|38434.6|38429.8|38427.6|38422.8|38436.1|38431.3|38424.1|38419.3|67
1712800800000|2024-04-11 02:00:00|38428.1|38423.3|38429.1|38424.3|38431.6|38426.8|38426.1|38421.3|57
1712801100000|2024-04-11 02:05:00|38428.6|38423.8|38436.1|38431.3|38440.1|38435.3|38428.6|38423.8|71
1712801400000|2024-04-11 02:10:00|38435.6|38430.8|38433.1|38428.3|38438.6|38433.8|38433.1|38428.3|54
1712801700000|2024-04-11 02:15:00|38433.6|38428.8|38441.1|38436.3|38443.1|38438.3|38433.6|38428.8|79
1712802000000|2024-04-11 02:20:00|38440.6|38435.8|38439.6|38434.8|38441.6|38436.8|38436.6|38431.8|68
1712802300000|2024-04-11 02:25:00|38441.6|38436.8|38438.1|38433.3|38443.1|38438.3|38437.1|38432.3|58
1712802600000|2024-04-11 02:30:00|38437.1|38432.3|38437.1|38432.3|38440.1|38435.3|38431.6|38426.8|57
1712802900000|2024-04-11 02:35:00|38436.6|38431.8|38435.1|38430.3|38438.1|38433.3|38433.1|38428.3|21
1712803200000|2024-04-11 02:40:00|38435.6|38430.8|38437.1|38432.3|38440.1|38435.3|38434.1|38429.3|43
1712803500000|2024-04-11 02:45:00|38437.6|38432.8|38438.6|38433.8|38440.1|38435.3|38436.1|38431.3|17
1712803800000|2024-04-11 02:50:00|38439.1|38434.3|38429.1|38424.3|38441.1|38436.3|38428.1|38423.3|69
1712804100000|2024-04-11 02:55:00|38429.6|38424.8|38432.1|38427.3|38433.1|38428.3|38429.1|38424.3|31
1712804400000|2024-04-11 03:00:00|38431.6|38426.8|38432.1|38427.3|38434.6|38429.8|38427.1|38422.3|30
1712804700000|2024-04-11 03:05:00|38431.6|38426.8|38437.6|38432.8|38442.6|38437.8|38430.6|38425.8|37
1712805000000|2024-04-11 03:10:00|38438.1|38433.3|38445.1|38440.3|38446.1|38441.3|38437.6|38432.8|34
1712805300000|2024-04-11 03:15:00|38444.6|38439.8|38447.1|38442.3|38451.1|38446.3|38444.1|38439.3|51
1712805600000|2024-04-11 03:20:00|38447.6|38442.8|38441.1|38436.3|38448.1|38443.3|38439.6|38434.8|34
1712805900000|2024-04-11 03:25:00|38440.6|38435.8|38449.1|38444.3|38450.6|38445.8|38440.6|38435.8|38
1712806200000|2024-04-11 03:30:00|38449.6|38444.8|38458.1|38453.3|38465.6|38460.8|38449.1|38444.3|124
1712806500000|2024-04-11 03:35:00|38457.6|38452.8|38455.1|38450.3|38458.6|38453.8|38453.1|38448.3|42
1712806800000|2024-04-11 03:40:00|38455.6|38450.8|38460.1|38455.3|38461.6|38456.8|38454.1|38449.3|31
1712807100000|2024-04-11 03:45:00|38461.1|38456.3|38464.6|38459.8|38467.1|38462.3|38460.1|38455.3|84
1712807400000|2024-04-11 03:50:00|38465.6|38460.8|38460.1|38455.3|38466.1|38461.3|38458.6|38453.8|58
1712807700000|2024-04-11 03:55:00|38460.6|38455.8|38464.1|38459.3|38465.6|38460.8|38457.1|38452.3|29
1712808000000|2024-04-11 04:00:00|38463.6|38458.8|38465.1|38460.3|38467.6|38462.8|38462.6|38457.8|56
1712808300000|2024-04-11 04:05:00|38465.6|38460.8|38463.1|38458.3|38467.6|38462.8|38463.1|38458.3|41
1712808600000|2024-04-11 04:10:00|38463.6|38458.8|38462.6|38457.8|38464.1|38459.3|38459.1|38454.3|48
1712808900000|2024-04-11 04:15:00|38465.6|38460.8|38466.1|38461.3|38466.6|38461.8|38464.1|38459.3|36
1712809200000|2024-04-11 04:20:00|38465.6|38460.8|38469.1|38464.3|38472.6|38467.8|38465.6|38460.8|43
1712809500000|2024-04-11 04:25:00|38469.6|38464.8|38468.6|38463.8|38472.1|38467.3|38468.1|38463.3|18
1712809800000|2024-04-11 04:30:00|38469.1|38464.3|38469.1|38464.3|38474.6|38469.8|38463.6|38458.8|165
1712810100000|2024-04-11 04:35:00|38468.6|38463.8|38472.6|38467.8|38473.6|38468.8|38468.6|38463.8|48
1712810400000|2024-04-11 04:40:00|38473.1|38468.3|38471.6|38466.8|38474.1|38469.3|38471.1|38466.3|57
1712810700000|2024-04-11 04:45:00|38470.6|38465.8|38469.1|38464.3|38472.1|38467.3|38466.6|38461.8|54
1712811000000|2024-04-11 04:50:00|38470.6|38465.8|38472.1|38467.3|38473.6|38468.8|38470.1|38465.3|34
1712811300000|2024-04-11 04:55:00|38472.6|38467.8|38476.1|38471.3|38476.1|38471.3|38472.6|38467.8|32
1712811600000|2024-04-11 05:00:00|38475.6|38470.8|38475.1|38470.3|38477.1|38472.3|38471.6|38466.8|94
1712811900000|2024-04-11 05:05:00|38474.6|38469.8|38468.1|38463.3|38477.1|38472.3|38467.6|38462.8|79
1712812200000|2024-04-11 05:10:00|38468.6|38463.8|38475.1|38470.3|38477.1|38472.3|38468.6|38463.8|58
1712812500000|2024-04-11 05:15:00|38474.6|38469.8|38474.6|38469.8|38478.6|38473.8|38473.1|38468.3|50
1712812800000|2024-04-11 05:20:00|38474.1|38469.3|38475.1|38470.3|38478.1|38473.3|38473.1|38468.3|18
1712813100000|2024-04-11 05:25:00|38475.6|38470.8|38476.1|38471.3|38478.6|38473.8|38474.1|38469.3|35
1712813400000|2024-04-11 05:30:00|38475.6|38470.8|38468.6|38463.8|38476.1|38471.3|38467.6|38462.8|79
1712813700000|2024-04-11 05:35:00|38469.1|38464.3|38465.6|38460.8|38470.6|38465.8|38460.6|38455.8|100
1712814000000|2024-04-11 05:40:00|38464.6|38459.8|38462.6|38457.8|38465.6|38460.8|38460.6|38455.8|77
1712814300000|2024-04-11 05:45:00|38463.1|38458.3|38465.6|38460.8|38466.6|38461.8|38461.6|38456.8|71
1712814600000|2024-04-11 05:50:00|38465.1|38460.3|38470.1|38465.3|38472.6|38467.8|38465.1|38460.3|63
1712814900000|2024-04-11 05:55:00|38469.6|38464.8|38460.6|38455.8|38470.1|38465.3|38459.6|38454.8|62
1712815200000|2024-04-11 06:00:00|38460|38456.4|38453.5|38449.9|38462|38458.4|38446.5|38442.9|147
1712815500000|2024-04-11 06:05:00|38453|38449.4|38445.5|38441.9|38454|38450.4|38443.5|38439.9|160
1712815800000|2024-04-11 06:10:00|38445|38441.4|38448.5|38444.9|38452.5|38448.9|38441.5|38437.9|75
1712816100000|2024-04-11 06:15:00|38449|38445.4|38462.5|38458.9|38463.5|38459.9|38447.5|38443.9|155
1712816400000|2024-04-11 06:20:00|38463|38459.4|38467|38463.4|38475.5|38471.9|38457|38453.4|153
1712816700000|2024-04-11 06:25:00|38466.5|38462.9|38466.5|38462.9|38475|38471.4|38464|38460.4|153
1712817000000|2024-04-11 06:30:00|38467|38463.4|38467|38463.4|38470|38466.4|38461|38457.4|115
1712817300000|2024-04-11 06:35:00|38466.5|38462.9|38467.5|38463.9|38473.5|38469.9|38463.5|38459.9|81
1712817600000|2024-04-11 06:40:00|38467|38463.4|38454.5|38450.9|38468|38464.4|38450.5|38446.9|74
1712817900000|2024-04-11 06:45:00|38455|38451.4|38449|38445.4|38458.5|38454.9|38448|38444.4|108
1712818200000|2024-04-11 06:50:00|38449.5|38445.9|38439.5|38435.9|38450.5|38446.9|38435|38431.4|136
1712818500000|2024-04-11 06:55:00|38440|38436.4|38430|38426.4|38450|38446.4|38428.5|38424.9|257
1712818800000|2024-04-11 07:00:00|38430.5|38426.9|38450.5|38446.9|38463.5|38459.9|38426|38422.4|392
1712819100000|2024-04-11 07:05:00|38451|38447.4|38460.5|38456.9|38463|38459.4|38443|38439.4|317
1712819400000|2024-04-11 07:10:00|38460|38456.4|38458.5|38454.9|38464.5|38460.9|38448.5|38444.9|215
1712819700000|2024-04-11 07:15:00|38458|38454.4|38439|38435.4|38461.5|38457.9|38434|38430.4|201
1712820000000|2024-04-11 07:20:00|38438.5|38434.9|38440|38436.4|38463|38459.4|38437|38433.4|247
1712820300000|2024-04-11 07:25:00|38440.5|38436.9|38449.5|38445.9|38453.5|38449.9|38437|38433.4|210
1712820600000|2024-04-11 07:30:00|38449|38445.4|38458|38454.4|38469.5|38465.9|38447.5|38443.9|255
1712820900000|2024-04-11 07:35:00|38459|38455.4|38440.5|38436.9|38460.5|38456.9|38436.5|38432.9|233
1712821200000|2024-04-11 07:40:00|38441|38437.4|38436|38432.4|38447.5|38443.9|38433|38429.4|189
1712821500000|2024-04-11 07:45:00|38435.5|38431.9|38445.5|38441.9|38452.5|38448.9|38434.5|38430.9|205
1712821800000|2024-04-11 07:50:00|38446|38442.4|38446.5|38442.9|38452.5|38448.9|38439.5|38435.9|111
1712822100000|2024-04-11 07:55:00|38447|38443.4|38455.5|38451.9|38459|38455.4|38436.5|38432.9|129
1712822400000|2024-04-11 08:00:00|38455|38451.4|38455.5|38451.9|38472.5|38468.9|38446.5|38442.9|428
1712822700000|2024-04-11 08:05:00|38455|38451.4|38451|38447.4|38463|38459.4|38445|38441.4|346
1712823000000|2024-04-11 08:10:00|38451.5|38447.9|38442|38438.4|38451.5|38447.9|38438|38434.4|179
1712823300000|2024-04-11 08:15:00|38442.5|38438.9|38447.5|38443.9|38452|38448.4|38434.5|38430.9|175
1712823600000|2024-04-11 08:20:00|38447|38443.4|38431|38427.4|38451.5|38447.9|38428.5|38424.9|123
1712823900000|2024-04-11 08:25:00|38432|38428.4|38436.5|38432.9|38441|38437.4|38423|38419.4|265
1712824200000|2024-04-11 08:30:00|38437|38433.4|38429.5|38425.9|38441.5|38437.9|38418.5|38414.9|257
1712824500000|2024-04-11 08:35:00|38429|38425.4|38423.5|38419.9|38439.5|38435.9|38420.5|38416.9|158
1712824800000|2024-04-11 08:40:00|38424|38420.4|38436.5|38432.9|38445|38441.4|38419|38415.4|213
1712825100000|2024-04-11 08:45:00|38437|38433.4|38401|38397.4|38439|38435.4|38400.5|38396.9|355
1712825400000|2024-04-11 08:50:00|38400.5|38396.9|38388|38384.4|38405|38401.4|38378.5|38374.9|461
1712825700000|2024-04-11 08:55:00|38388.5|38384.9|38367|38363.4|38389.5|38385.9|38366.5|38362.9|291
1712826000000|2024-04-11 09:00:00|38366.5|38362.9|38372.5|38368.9|38376|38372.4|38353.5|38349.9|351
1712826300000|2024-04-11 09:05:00|38372|38368.4|38361.5|38357.9|38382|38378.4|38359|38355.4|261
1712826600000|2024-04-11 09:10:00|38362|38358.4|38386.5|38382.9|38392|38388.4|38360.5|38356.9|282
1712826900000|2024-04-11 09:15:00|38386|38382.4|38357.5|38353.9|38389.5|38385.9|38356|38352.4|362
1712827200000|2024-04-11 09:20:00|38357|38353.4|38370.5|38366.9|38384|38380.4|38347.5|38343.9|341
1712827500000|2024-04-11 09:25:00|38371|38367.4|38375.5|38371.9|38376.5|38372.9|38363.5|38359.9|194
1712827800000|2024-04-11 09:30:00|38376|38372.4|38388|38384.4|38398.5|38394.9|38372|38368.4|419
1712828100000|2024-04-11 09:35:00|38388.5|38384.9|38387|38383.4|38405.5|38401.9|38381.5|38377.9|333
1712828400000|2024-04-11 09:40:00|38387.5|38383.9|38376|38372.4|38392|38388.4|38373|38369.4|403
1712828700000|2024-04-11 09:45:00|38375.5|38371.9|38371|38367.4|38391.5|38387.9|38369|38365.4|200
1712829000000|2024-04-11 09:50:00|38370.5|38366.9|38361.5|38357.9|38371|38367.4|38357.5|38353.9|146
1712829300000|2024-04-11 09:55:00|38363.5|38359.9|38369.5|38365.9|38372|38368.4|38351.5|38347.9|204
1712829600000|2024-04-11 10:00:00|38369|38365.4|38370.5|38366.9|38376.5|38372.9|38360.5|38356.9|371
1712829900000|2024-04-11 10:05:00|38371|38367.4|38357|38353.4|38372.5|38368.9|38348.5|38344.9|303
1712830200000|2024-04-11 10:10:00|38356.5|38352.9|38357.5|38353.9|38370|38366.4|38355|38351.4|250
1712830500000|2024-04-11 10:15:00|38357|38353.4|38361.5|38357.9|38367|38363.4|38354|38350.4|243
1712830800000|2024-04-11 10:20:00|38362|38358.4|38358.5|38354.9|38364.5|38360.9|38348.5|38344.9|272
1712831100000|2024-04-11 10:25:00|38359|38355.4|38373|38369.4|38376|38372.4|38354.5|38350.9|206
1712831400000|2024-04-11 10:30:00|38371.5|38367.9|38379.5|38375.9|38386.5|38382.9|38368.5|38364.9|233
1712831700000|2024-04-11 10:35:00|38379|38375.4|38355.5|38351.9|38383.5|38379.9|38354|38350.4|203
1712832000000|2024-04-11 10:40:00|38355|38351.4|38379.5|38375.9|38384|38380.4|38354.5|38350.9|282
1712832300000|2024-04-11 10:45:00|38380|38376.4|38373.5|38369.9|38384|38380.4|38361.5|38357.9|234
1712832600000|2024-04-11 10:50:00|38373|38369.4|38375.5|38371.9|38377.5|38373.9|38359|38355.4|223
1712832900000|2024-04-11 10:55:00|38376|38372.4|38372|38368.4|38377.5|38373.9|38363.5|38359.9|187
1712833200000|2024-04-11 11:00:00|38371.5|38367.9|38364.5|38360.9|38385.5|38381.9|38360.5|38356.9|232
1712833500000|2024-04-11 11:05:00|38364|38360.4|38353.5|38349.9|38365.5|38361.9|38345.5|38341.9|279
1712833800000|2024-04-11 11:10:00|38354|38350.4|38347.5|38343.9|38363.5|38359.9|38344.5|38340.9|250
1712834100000|2024-04-11 11:15:00|38347|38343.4|38336.5|38332.9|38352.5|38348.9|38332|38328.4|414
1712834400000|2024-04-11 11:20:00|38336|38332.4|38358.5|38354.9|38362|38358.4|38322.5|38318.9|391
1712834700000|2024-04-11 11:25:00|38359|38355.4|38343|38339.4|38362|38358.4|38342.5|38338.9|389
1712835000000|2024-04-11 11:30:00|38341.5|38337.9|38332|38328.4|38350.5|38346.9|38327|38323.4|308
1712835300000|2024-04-11 11:35:00|38331.5|38327.9|38329.5|38325.9|38334|38330.4|38316.5|38312.9|300
1712835600000|2024-04-11 11:40:00|38329|38325.4|38319.5|38315.9|38334.5|38330.9|38311|38307.4|332
1712835900000|2024-04-11 11:45:00|38319|38315.4|38293.5|38289.9|38325.5|38321.9|38293|38289.4|774
1712836200000|2024-04-11 11:50:00|38294|38290.4|38297.5|38293.9|38305|38301.4|38266|38262.4|967
1712836500000|2024-04-11 11:55:00|38297|38293.4|38291|38287.4|38302.5|38298.9|38281|38277.4|394
1712836800000|2024-04-11 12:00:00|38289.5|38285.9|38294.5|38290.9|38306.5|38302.9|38281|38277.4|475
1712837100000|2024-04-11 12:05:00|38294|38290.4|38310|38306.4|38313.5|38309.9|38286|38282.4|493
1712837400000|2024-04-11 12:10:00|38309.5|38305.9|38307.5|38303.9|38309.5|38305.9|38298.5|38294.9|302
1712837700000|2024-04-11 12:15:00|38307|38303.4|38319|38315.4|38333.5|38329.9|38297.5|38293.9|1265
1712838000000|2024-04-11 12:20:00|38320.5|38316.9|38297.5|38293.9|38327.5|38323.9|38286|38282.4|658
1712838300000|2024-04-11 12:25:00|38298|38294.4|38286.5|38282.9|38310.5|38306.9|38277.5|38273.9|707
1712838600000|2024-04-11 12:30:00|38267.5|38263.9|38446.5|38442.9|38458|38454.4|38253|38249.4|4199
1712838900000|2024-04-11 12:35:00|38447|38443.4|38484|38480.4|38506|38502.4|38425.5|38421.9|2380
1712839200000|2024-04-11 12:40:00|38483.5|38479.9|38425.5|38421.9|38493.5|38489.9|38421|38417.4|1373
1712839500000|2024-04-11 12:45:00|38426|38422.4|38475.5|38471.9|38481|38477.4|38421.5|38417.9|1547
1712839800000|2024-04-11 12:50:00|38476|38472.4|38479.5|38475.9|38489|38485.4|38458.5|38454.9|1345
1712840100000|2024-04-11 12:55:00|38480.5|38476.9|38473|38469.4|38490|38486.4|38457|38453.4|1059
1712840400000|2024-04-11 13:00:00|38473.5|38469.9|38474.5|38470.9|38485.5|38481.9|38457|38453.4|1125
1712840700000|2024-04-11 13:05:00|38475|38471.4|38516.5|38512.9|38522|38518.4|38472.5|38468.9|1183
1712841000000|2024-04-11 13:10:00|38517.5|38513.9|38524.5|38520.9|38546.5|38542.9|38515|38511.4|1064
1712841300000|2024-04-11 13:15:00|38525|38521.4|38509.5|38505.9|38532.5|38528.9|38499.5|38495.9|856
1712841600000|2024-04-11 13:20:00|38509|38505.4|38508.5|38504.9|38516.5|38512.9|38496.5|38492.9|455
1712841900000|2024-04-11 13:25:00|38508|38504.4|38548|38544.4|38558|38554.4|38502|38498.4|1347
1712842200000|2024-04-11 13:30:00|38547.5|38543.9|38484.9|38482.5|38569.4|38567|38438.8|38436.4|8086
1712842500000|2024-04-11 13:35:00|38483.9|38481.5|38419.6|38417.2|38486.9|38484.5|38407.1|38404.7|3291
1712842800000|2024-04-11 13:40:00|38416.6|38414.2|38409|38406.6|38452.3|38449.9|38390.6|38388.2|3192
1712843100000|2024-04-11 13:45:00|38408.5|38406.1|38396.7|38394.3|38426.9|38424.5|38369.2|38366.8|3113
1712843400000|2024-04-11 13:50:00|38397.2|38394.8|38414.1|38411.7|38423.6|38421.2|38378|38375.6|2094
1712843700000|2024-04-11 13:55:00|38414.6|38412.2|38403.2|38400.8|38438.6|38436.2|38375.1|38372.7|2017
1712844000000|2024-04-11 14:00:00|38404.2|38401.8|38325.2|38322.8|38405.7|38403.3|38317.2|38314.8|3874
1712844300000|2024-04-11 14:05:00|38325.7|38323.3|38282.2|38279.8|38338.2|38335.8|38272.2|38269.8|3200
1712844600000|2024-04-11 14:10:00|38281.7|38279.3|38291.2|38288.8|38300.2|38297.8|38257.2|38254.8|2981
1712844900000|2024-04-11 14:15:00|38290.7|38288.3|38222.2|38219.8|38292.2|38289.8|38211.2|38208.8|3323
1712845200000|2024-04-11 14:20:00|38221.2|38218.8|38256.7|38254.3|38270.2|38267.8|38217.2|38214.8|2410
1712845500000|2024-04-11 14:25:00|38257.2|38254.8|38207.2|38204.8|38260.7|38258.3|38199.2|38196.8|2062
1712845800000|2024-04-11 14:30:00|38206.2|38203.8|38226.2|38223.8|38262.2|38259.8|38201.7|38199.3|2922
1712846100000|2024-04-11 14:35:00|38225.7|38223.3|38256.7|38254.3|38266.2|38263.8|38218.2|38215.8|1454
1712846400000|2024-04-11 14:40:00|38258.2|38255.8|38262.2|38259.8|38278.7|38276.3|38244.2|38241.8|1824
1712846700000|2024-04-11 14:45:00|38261.7|38259.3|38266.2|38263.8|38282.2|38279.8|38261.7|38259.3|1387
1712847000000|2024-04-11 14:50:00|38266.7|38264.3|38256.7|38254.3|38280.2|38277.8|38242.2|38239.8|1025
1712847300000|2024-04-11 14:55:00|38257.2|38254.8|38240.7|38238.3|38265.2|38262.8|38236.7|38234.3|783
1712847600000|2024-04-11 15:00:00|38241.2|38238.8|38261.2|38258.8|38277.2|38274.8|38233.7|38231.3|1325
1712847900000|2024-04-11 15:05:00|38259.7|38257.3|38218.2|38215.8|38262.7|38260.3|38209.2|38206.8|1629
1712848200000|2024-04-11 15:10:00|38217.7|38215.3|38240.7|38238.3|38253.2|38250.8|38217.7|38215.3|980
1712848500000|2024-04-11 15:15:00|38240.2|38237.8|38253.2|38250.8|38283.2|38280.8|38239.2|38236.8|1160
1712848800000|2024-04-11 15:20:00|38253.7|38251.3|38252.7|38250.3|38292.2|38289.8|38251.2|38248.8|1078
1712849100000|2024-04-11 15:25:00|38253.2|38250.8|38236.2|38233.8|38262.2|38259.8|38233.7|38231.3|1129
1712849400000|2024-04-11 15:30:00|38236.7|38234.3|38257.2|38254.8|38271.2|38268.8|38227.2|38224.8|1108
1712849700000|2024-04-11 15:35:00|38259.2|38256.8|38289.7|38287.3|38296.2|38293.8|38252.2|38249.8|1343
1712850000000|2024-04-11 15:40:00|38290.2|38287.8|38281.6|38279.2|38329.6|38327.2|38277.6|38275.2|2333
1712850300000|2024-04-11 15:45:00|38281.1|38278.7|38313.1|38310.7|38327.6|38325.2|38281.1|38278.7|1231
1712850600000|2024-04-11 15:50:00|38312.6|38310.2|38324.6|38322.2|38332.1|38329.7|38312.6|38310.2|1092
1712850900000|2024-04-11 15:55:00|38325.6|38323.2|38380.6|38378.2|38394.1|38391.7|38324.6|38322.2|2306
1712851200000|2024-04-11 16:00:00|38380.1|38377.7|38356.1|38353.7|38390.1|38387.7|38346.1|38343.7|2063
1712851500000|2024-04-11 16:05:00|38355.6|38353.2|38346.6|38344.2|38365.6|38363.2|38342.6|38340.2|1129
1712851800000|2024-04-11 16:10:00|38348.1|38345.7|38353.1|38350.7|38361.6|38359.2|38338.6|38336.2|956
1712852100000|2024-04-11 16:15:00|38352.6|38350.2|38361.6|38359.2|38364.1|38361.7|38339.6|38337.2|919
1712852400000|2024-04-11 16:20:00|38362.1|38359.7|38378.1|38375.7|38380.6|38378.2|38342.1|38339.7|952
1712852700000|2024-04-11 16:25:00|38377.6|38375.2|38323.6|38321.2|38379.6|38377.2|38320.6|38318.2|1186
1712853000000|2024-04-11 16:30:00|38324.1|38321.7|38347.6|38345.2|38350.1|38347.7|38318.6|38316.2|1102
1712853300000|2024-04-11 16:35:00|38347.1|38344.7|38331.6|38329.2|38353.6|38351.2|38321.6|38319.2|911
1712853600000|2024-04-11 16:40:00|38333.1|38330.7|38338.6|38336.2|38355.6|38353.2|38328.6|38326.2|907
1712853900000|2024-04-11 16:45:00|38339.6|38337.2|38383.6|38381.2|38384.6|38382.2|38337.6|38335.2|1014
1712854200000|2024-04-11 16:50:00|38384.6|38382.2|38360.6|38358.2|38387.6|38385.2|38357.6|38355.2|972
1712854500000|2024-04-11 16:55:00|38360.1|38357.7|38351.1|38348.7|38371.6|38369.2|38338.1|38335.7|857
1712854800000|2024-04-11 17:00:00|38350.3|38347.9|38397.3|38394.9|38413.3|38410.9|38321.8|38319.4|2953
1712855100000|2024-04-11 17:05:00|38396.8|38394.4|38425.3|38422.9|38449.8|38447.4|38389.8|38387.4|3133
1712855400000|2024-04-11 17:10:00|38425.8|38423.4|38463.8|38461.4|38471.8|38469.4|38423.3|38420.9|1793
1712855700000|2024-04-11 17:15:00|38463.3|38460.9|38496.3|38493.9|38498.8|38496.4|38445.8|38443.4|2003
1712856000000|2024-04-11 17:20:00|38495.8|38493.4|38481.3|38478.9|38520.8|38518.4|38462.8|38460.4|3632
1712856300000|2024-04-11 17:25:00|38480.8|38478.4|38477.3|38474.9|38505.3|38502.9|38475.3|38472.9|2129
1712856600000|2024-04-11 17:30:00|38477.8|38475.4|38481.8|38479.4|38494.8|38492.4|38476.8|38474.4|1313
1712856900000|2024-04-11 17:35:00|38481.3|38478.9|38461.8|38459.4|38489.3|38486.9|38461.8|38459.4|1194
1712857200000|2024-04-11 17:40:00|38462.3|38459.9|38491.8|38489.4|38498.8|38496.4|38444.8|38442.4|1472
1712857500000|2024-04-11 17:45:00|38492.3|38489.9|38512.8|38510.4|38513.8|38511.4|38477.8|38475.4|1365
1712857800000|2024-04-11 17:50:00|38513.3|38510.9|38507.8|38505.4|38518.8|38516.4|38492.8|38490.4|1096
1712858100000|2024-04-11 17:55:00|38504.8|38502.4|38504.3|38501.9|38522.8|38520.4|38497.8|38495.4|922
1712858400000|2024-04-11 18:00:00|38503.8|38501.4|38532.3|38529.9|38548.8|38546.4|38497.8|38495.4|2558
1712858700000|2024-04-11 18:05:00|38532.8|38530.4|38578.8|38576.4|38604.3|38601.9|38531.8|38529.4|2506
1712859000000|2024-04-11 18:10:00|38579.3|38576.9|38547.3|38544.9|38585.8|38583.4|38545.8|38543.4|1702
1712859300000|2024-04-11 18:15:00|38546.8|38544.4|38551.8|38549.4|38571.8|38569.4|38545.8|38543.4|2165
1712859600000|2024-04-11 18:20:00|38550.2|38547.8|38568.2|38565.8|38568.2|38565.8|38546.2|38543.8|1802
1712859900000|2024-04-11 18:25:00|38567.7|38565.3|38567.7|38565.3|38586.2|38583.8|38557.7|38555.3|1505
1712860200000|2024-04-11 18:30:00|38568.2|38565.8|38586.2|38583.8|38588.7|38586.3|38556.2|38553.8|979
1712860500000|2024-04-11 18:35:00|38586.7|38584.3|38586.2|38583.8|38597.7|38595.3|38577.2|38574.8|870
1712860800000|2024-04-11 18:40:00|38586.7|38584.3|38585.7|38583.3|38598.7|38596.3|38572.2|38569.8|804
1712861100000|2024-04-11 18:45:00|38585.2|38582.8|38560.7|38558.3|38590.2|38587.8|38549.2|38546.8|888
1712861400000|2024-04-11 18:50:00|38560.2|38557.8|38538.2|38535.8|38564.2|38561.8|38523.7|38521.3|1528
1712861700000|2024-04-11 18:55:00|38538.7|38536.3|38548.2|38545.8|38567.2|38564.8|38536.2|38533.8|775
1712862000000|2024-04-11 19:00:00|38549.7|38547.3|38550.2|38547.8|38571.2|38568.8|38542.7|38540.3|885
1712862300000|2024-04-11 19:05:00|38550.7|38548.3|38564.2|38561.8|38583.2|38580.8|38549.7|38547.3|787
1712862600000|2024-04-11 19:10:00|38565.2|38562.8|38537.2|38534.8|38573.7|38571.3|38535.2|38532.8|724
1712862900000|2024-04-11 19:15:00|38536.2|38533.8|38531.7|38529.3|38551.2|38548.8|38525.2|38522.8|955
1712863200000|2024-04-11 19:20:00|38532.2|38529.8|38541.2|38538.8|38558.7|38556.3|38525.2|38522.8|770
1712863500000|2024-04-11 19:25:00|38540.7|38538.3|38543.2|38540.8|38553.2|38550.8|38530.2|38527.8|639
1712863800000|2024-04-11 19:30:00|38542.7|38540.3|38537.2|38534.8|38546.2|38543.8|38521.2|38518.8|1090
1712864100000|2024-04-11 19:35:00|38536.2|38533.8|38530.2|38527.8|38539.2|38536.8|38522.2|38519.8|921
1712864400000|2024-04-11 19:40:00|38530.7|38528.3|38554.5|38552.1|38558|38555.6|38525.9|38523.5|1150
1712864700000|2024-04-11 19:45:00|38555|38552.6|38522.9|38520.5|38566.3|38563.9|38521.4|38519|1316
1712865000000|2024-04-11 19:50:00|38516.4|38514|38501.4|38499|38520.9|38518.5|38487.4|38485|2059
1712865300000|2024-04-11 19:55:00|38500.9|38498.5|38457.4|38455|38511.4|38509|38450.4|38448|4127
1712865600000|2024-04-11 20:00:00|38458.6|38453.8|38468.6|38463.8|38469.6|38464.8|38449.6|38444.8|2162
1712865900000|2024-04-11 20:05:00|38468.1|38463.3|38483.1|38478.3|38491.6|38486.8|38466.1|38461.3|1013
1712866200000|2024-04-11 20:10:00|38482.6|38477.8|38479.6|38474.8|38492.1|38487.3|38478.1|38473.3|876
1712866500000|2024-04-11 20:15:00|38480.1|38475.3|38481.1|38476.3|38482.6|38477.8|38473.6|38468.8|155
1712866800000|2024-04-11 20:20:00|38481.6|38476.8|38486.1|38481.3|38490.6|38485.8|38475.6|38470.8|159
1712867100000|2024-04-11 20:25:00|38485.6|38480.8|38490.6|38485.8|38491.6|38486.8|38484.6|38479.8|153
1712867400000|2024-04-11 20:30:00|38491.1|38486.3|38487.1|38482.3|38491.6|38486.8|38487.1|38482.3|103
1712867700000|2024-04-11 20:35:00|38487.6|38482.8|38488.1|38483.3|38491.6|38486.8|38486.6|38481.8|78
1712868000000|2024-04-11 20:40:00|38488.6|38483.8|38482.6|38477.8|38488.6|38483.8|38481.1|38476.3|59
1712868300000|2024-04-11 20:45:00|38483.1|38478.3|38482.6|38477.8|38484.6|38479.8|38479.6|38474.8|98
1712868600000|2024-04-11 20:50:00|38483.1|38478.3|38479.1|38474.3|38484.1|38479.3|38478.6|38473.8|89
1712868900000|2024-04-11 20:55:00|38479.6|38474.8|38483.4|38473.6|38485.6|38480.8|38475.1|38470.3|162
1712869200000|2024-04-11 21:00:00|38484|38474.2|38487.2|38477.4|38488|38478.2|38483.2|38473.4|0
1712869500000|2024-04-11 21:05:00|38485.8|38476|38484|38474.2|38485.8|38476|38484|38474.2|0
1712869800000|2024-04-11 21:10:00|38482.6|38472.8|38479.8|38470|38482.6|38472.8|38479.6|38469.8|0
1712870100000|2024-04-11 21:15:00|38480.1|38470.3|38479.8|38470|38480.1|38470.3|38479.8|38470|0
1712870400000|2024-04-11 21:20:00|38479.6|38469.8|38479.6|38469.8|38480.6|38470.8|38478.8|38469|0
1712870700000|2024-04-11 21:25:00|38480.9|38471.1|38479.6|38469.8|38480.9|38471.1|38479.6|38469.8|0
1712871000000|2024-04-11 21:30:00|38479.8|38470|38479.4|38469.6|38479.8|38470|38479.1|38469.3|0
1712871300000|2024-04-11 21:35:00|38480.6|38470.8|38482.3|38472.5|38482.3|38472.5|38480.6|38470.8|0
1712871600000|2024-04-11 21:40:00|38482.1|38472.3|38481.5|38471.7|38482.1|38472.3|38480.1|38470.3|0
1712871900000|2024-04-11 21:45:00|38480.4|38470.6|38481.5|38471.7|38481.8|38472|38480.1|38470.3|0
1712872200000|2024-04-11 21:50:00|38480.6|38470.8|38480.6|38470.8|38481.2|38471.4|38479.8|38470|0
1712872500000|2024-04-11 21:55:00|38480.1|38470.3|38479.6|38469.8|38480.9|38471.1|38479.6|38469.8|0
1712872800000|2024-04-11 22:00:00|38484.6|38474.8|38483.1|38478.3|38484.6|38478.8|38476.1|38471.3|126
1712873100000|2024-04-11 22:05:00|38483.6|38478.8|38497.1|38492.3|38499.1|38494.3|38483.6|38478.8|193
1712873400000|2024-04-11 22:10:00|38497.6|38492.8|38490.1|38485.3|38503.1|38498.3|38490.1|38485.3|125
1712873700000|2024-04-11 22:15:00|38489.6|38484.8|38501.1|38496.3|38501.1|38496.3|38488.6|38483.8|79
1712874000000|2024-04-11 22:20:00|38501.6|38496.8|38506.1|38501.3|38512.6|38507.8|38500.1|38495.3|120
1712874300000|2024-04-11 22:25:00|38505.6|38500.8|38504.1|38499.3|38506.6|38501.8|38501.6|38496.8|48
1712874600000|2024-04-11 22:30:00|38503.6|38498.8|38498.6|38493.8|38503.6|38498.8|38497.1|38492.3|45
1712874900000|2024-04-11 22:35:00|38499.1|38494.3|38498.6|38493.8|38499.6|38494.8|38496.1|38491.3|35
1712875200000|2024-04-11 22:40:00|38499.1|38494.3|38499.6|38494.8|38500.1|38495.3|38493.6|38488.8|91
1712875500000|2024-04-11 22:45:00|38498.6|38493.8|38498.6|38493.8|38502.6|38497.8|38498.6|38493.8|34
1712875800000|2024-04-11 22:50:00|38499.1|38494.3|38501.6|38496.8|38504.1|38499.3|38498.6|38493.8|16
1712876100000|2024-04-11 22:55:00|38502.6|38497.8|38507.1|38502.3|38507.1|38502.3|38501.6|38496.8|42
1712876400000|2024-04-11 23:00:00|38508.1|38503.3|38505.1|38500.3|38510.6|38505.8|38504.1|38499.3|90
1712876700000|2024-04-11 23:05:00|38504.6|38499.8|38506.6|38501.8|38507.6|38502.8|38503.6|38498.8|38
1712877000000|2024-04-11 23:10:00|38508.1|38503.3|38504.1|38499.3|38510.6|38505.8|38504.1|38499.3|74
1712877300000|2024-04-11 23:15:00|38504.6|38499.8|38504.1|38499.3|38506.6|38501.8|38503.1|38498.3|11
1712877600000|2024-04-11 23:20:00|38504.6|38499.8|38503.1|38498.3|38506.6|38501.8|38502.6|38497.8|27
1712877900000|2024-04-11 23:25:00|38502.6|38497.8|38498.6|38493.8|38505.1|38500.3|38498.1|38493.3|40
1712878200000|2024-04-11 23:30:00|38499.1|38494.3|38496.1|38491.3|38499.1|38494.3|38494.1|38489.3|32
1712878500000|2024-04-11 23:35:00|38496.6|38491.8|38498.1|38493.3|38501.1|38496.3|38496.6|38491.8|52
1712878800000|2024-04-11 23:40:00|38498.6|38493.8|38498.6|38493.8|38499.6|38494.8|38495.6|38490.8|35
1712879100000|2024-04-11 23:45:00|38499.1|38494.3|38484.6|38479.8|38499.6|38494.8|38472.1|38467.3|318
1712879400000|2024-04-11 23:50:00|38485.1|38480.3|38487.1|38482.3|38490.1|38485.3|38481.1|38476.3|139
1712879700000|2024-04-11 23:55:00|38487.6|38482.8|38499.1|38494.3|38500.6|38495.8|38487.1|38482.3|177
1712880000000|2024-04-12 00:00:00|38498.6|38493.8|38485.6|38480.8|38500.6|38495.8|38481.1|38476.3|104
1712880300000|2024-04-12 00:05:00|38486.1|38481.3|38485.1|38480.3|38488.1|38483.3|38481.1|38476.3|52
1712880600000|2024-04-12 00:10:00|38484.6|38479.8|38478.1|38473.3|38485.1|38480.3|38472.1|38467.3|68
1712880900000|2024-04-12 00:15:00|38477.6|38472.8|38478.6|38473.8|38479.6|38474.8|38469.1|38464.3|70
1712881200000|2024-04-12 00:20:00|38478.1|38473.3|38480.1|38475.3|38482.1|38477.3|38477.1|38472.3|38
1712881500000|2024-04-12 00:25:00|38479.6|38474.8|38488.1|38483.3|38490.6|38485.8|38479.1|38474.3|45
1712881800000|2024-04-12 00:30:00|38488.6|38483.8|38501.6|38496.8|38502.6|38497.8|38488.6|38483.8|64
1712882100000|2024-04-12 00:35:00|38502.1|38497.3|38503.1|38498.3|38506.6|38501.8|38501.6|38496.8|63
1712882400000|2024-04-12 00:40:00|38503.6|38498.8|38506.6|38501.8|38507.1|38502.3|38501.1|38496.3|43
1712882700000|2024-04-12 00:45:00|38508.1|38503.3|38506.6|38501.8|38508.6|38503.8|38504.1|38499.3|34
1712883000000|2024-04-12 00:50:00|38506.1|38501.3|38502.1|38497.3|38508.6|38503.8|38501.6|38496.8|78
1712883300000|2024-04-12 00:55:00|38501.6|38496.8|38503.1|38498.3|38504.1|38499.3|38497.1|38492.3|55
1712883600000|2024-04-12 01:00:00|38503.6|38498.8|38492.6|38487.8|38503.6|38498.8|38492.6|38487.8|79
1712883900000|2024-04-12 01:05:00|38493.1|38488.3|38492.6|38487.8|38496.1|38491.3|38490.6|38485.8|65
1712884200000|2024-04-12 01:10:00|38492.1|38487.3|38489.6|38484.8|38494.6|38489.8|38485.1|38480.3|50
1712884500000|2024-04-12 01:15:00|38489.1|38484.3|38493.1|38488.3|38499.1|38494.3|38487.1|38482.3|107
1712884800000|2024-04-12 01:20:00|38493.6|38488.8|38495.1|38490.3|38497.6|38492.8|38492.1|38487.3|76
1712885100000|2024-04-12 01:25:00|38494.6|38489.8|38494.6|38489.8|38498.1|38493.3|38494.6|38489.8|39
1712885400000|2024-04-12 01:30:00|38495.6|38490.8|38507.1|38502.3|38507.6|38502.8|38495.1|38490.3|84
1712885700000|2024-04-12 01:35:00|38506.6|38501.8|38498.1|38493.3|38506.6|38501.8|38498.1|38493.3|28
1712886000000|2024-04-12 01:40:00|38498.6|38493.8|38489.1|38484.3|38501.6|38496.8|38486.6|38481.8|56
1712886300000|2024-04-12 01:45:00|38488.6|38483.8|38505.1|38500.3|38505.6|38500.8|38487.6|38482.8|53
1712886600000|2024-04-12 01:50:00|38504.6|38499.8|38504.1|38499.3|38507.6|38502.8|38503.1|38498.3|35
1712886900000|2024-04-12 01:55:00|38503.6|38498.8|38506.1|38501.3|38506.6|38501.8|38503.1|38498.3|24
1712887200000|2024-04-12 02:00:00|38505.6|38500.8|38501.6|38496.8|38506.1|38501.3|38500.6|38495.8|69
1712887500000|2024-04-12 02:05:00|38501.1|38496.3|38501.1|38496.3|38503.1|38498.3|38498.1|38493.3|52
1712887800000|2024-04-12 02:10:00|38501.6|38496.8|38502.1|38497.3|38506.1|38501.3|38499.1|38494.3|33
1712888100000|2024-04-12 02:15:00|38502.6|38497.8|38496.1|38491.3|38503.1|38498.3|38495.1|38490.3|18
1712888400000|2024-04-12 02:20:00|38495.6|38490.8|38499.1|38494.3|38499.6|38494.8|38494.6|38489.8|38
1712888700000|2024-04-12 02:25:00|38498.6|38493.8|38495.1|38490.3|38502.6|38497.8|38495.1|38490.3|21
1712889000000|2024-04-12 02:30:00|38494.6|38489.8|38496.1|38491.3|38497.6|38492.8|38492.1|38487.3|28
1712889300000|2024-04-12 02:35:00|38496.6|38491.8|38498.1|38493.3|38499.6|38494.8|38494.6|38489.8|26
1712889600000|2024-04-12 02:40:00|38497.6|38492.8|38499.1|38494.3|38499.1|38494.3|38495.6|38490.8|6
1712889900000|2024-04-12 02:45:00|38499.6|38494.8|38492.6|38487.8|38499.6|38494.8|38490.6|38485.8|13
1712890200000|2024-04-12 02:50:00|38492.1|38487.3|38495.1|38490.3|38496.6|38491.8|38491.6|38486.8|17
1712890500000|2024-04-12 02:55:00|38494.6|38489.8|38495.6|38490.8|38497.1|38492.3|38493.1|38488.3|19
1712890800000|2024-04-12 03:00:00|38495.1|38490.3|38501.1|38496.3|38501.6|38496.8|38494.6|38489.8|31
1712891100000|2024-04-12 03:05:00|38501.6|38496.8|38498.1|38493.3|38502.1|38497.3|38496.1|38491.3|33
1712891400000|2024-04-12 03:10:00|38498.6|38493.8|38503.1|38498.3|38508.1|38503.3|38498.6|38493.8|36
1712891700000|2024-04-12 03:15:00|38502.6|38497.8|38510.1|38505.3|38511.1|38506.3|38502.1|38497.3|18
1712892000000|2024-04-12 03:20:00|38510.6|38505.8|38511.6|38506.8|38513.6|38508.8|38509.1|38504.3|45
1712892300000|2024-04-12 03:25:00|38511.1|38506.3|38509.1|38504.3|38512.6|38507.8|38508.6|38503.8|30
1712892600000|2024-04-12 03:30:00|38508.6|38503.8|38499.1|38494.3|38509.1|38504.3|38498.1|38493.3|33
1712892900000|2024-04-12 03:35:00|38498.6|38493.8|38496.1|38491.3|38501.6|38496.8|38495.6|38490.8|36
1712893200000|2024-04-12 03:40:00|38496.6|38491.8|38496.1|38491.3|38498.6|38493.8|38495.6|38490.8|15
1712893500000|2024-04-12 03:45:00|38495.6|38490.8|38489.6|38484.8|38497.1|38492.3|38489.1|38484.3|51
1712893800000|2024-04-12 03:50:00|38489.1|38484.3|38494.1|38489.3|38495.1|38490.3|38489.1|38484.3|51
1712894100000|2024-04-12 03:55:00|38493.6|38488.8|38491.1|38486.3|38494.6|38489.8|38491.1|38486.3|13
1712894400000|2024-04-12 04:00:00|38487.6|38482.8|38490.1|38485.3|38494.1|38489.3|38487.6|38482.8|152
1712894700000|2024-04-12 04:05:00|38490.6|38485.8|38491.1|38486.3|38492.1|38487.3|38486.6|38481.8|25
1712895000000|2024-04-12 04:10:00|38491.6|38486.8|38498.1|38493.3|38498.6|38493.8|38491.6|38486.8|52
1712895300000|2024-04-12 04:15:00|38497.6|38492.8|38499.1|38494.3|38499.6|38494.8|38496.1|38491.3|27
1712895600000|2024-04-12 04:20:00|38498.6|38493.8|38498.1|38493.3|38498.6|38493.8|38496.1|38491.3|15
1712895900000|2024-04-12 04:25:00|38497.6|38492.8|38500.6|38495.8|38504.6|38499.8|38497.1|38492.3|47
1712896200000|2024-04-12 04:30:00|38502.1|38497.3|38499.6|38494.8|38503.1|38498.3|38499.6|38494.8|29
1712896500000|2024-04-12 04:35:00|38500.1|38495.3|38497.1|38492.3|38502.6|38497.8|38496.1|38491.3|36
1712896800000|2024-04-12 04:40:00|38496.6|38491.8|38495.1|38490.3|38500.6|38495.8|38493.6|38488.8|47
1712897100000|2024-04-12 04:45:00|38494.6|38489.8|38498.6|38493.8|38499.1|38494.3|38493.1|38488.3|31
1712897400000|2024-04-12 04:50:00|38499.1|38494.3|38501.6|38496.8|38502.6|38497.8|38498.6|38493.8|38
1712897700000|2024-04-12 04:55:00|38501.1|38496.3|38495.6|38490.8|38503.1|38498.3|38495.1|38490.3|42
1712898000000|2024-04-12 05:00:00|38495.1|38490.3|38498.1|38493.3|38499.6|38494.8|38490.6|38485.8|95
1712898300000|2024-04-12 05:05:00|38498.6|38493.8|38500.1|38495.3|38500.1|38495.3|38494.1|38489.3|43
1712898600000|2024-04-12 05:10:00|38499.6|38494.8|38499.1|38494.3|38499.6|38494.8|38495.1|38490.3|23
1712898900000|2024-04-12 05:15:00|38499.6|38494.8|38504.1|38499.3|38504.1|38499.3|38496.6|38491.8|23
1712899200000|2024-04-12 05:20:00|38503.6|38498.8|38500.6|38495.8|38506.1|38501.3|38500.1|38495.3|30
1712899500000|2024-04-12 05:25:00|38499.6|38494.8|38498.6|38493.8|38500.6|38495.8|38495.1|38490.3|53
1712899800000|2024-04-12 05:30:00|38499.1|38494.3|38497.6|38492.8|38502.6|38497.8|38496.1|38491.3|73
1712900100000|2024-04-12 05:35:00|38498.1|38493.3|38490.1|38485.3|38500.1|38495.3|38490.1|38485.3|65
1712900400000|2024-04-12 05:40:00|38490.6|38485.8|38498.6|38493.8|38499.1|38494.3|38488.6|38483.8|117
1712900700000|2024-04-12 05:45:00|38498.1|38493.3|38492.6|38487.8|38499.1|38494.3|38491.1|38486.3|59
1712901000000|2024-04-12 05:50:00|38492.1|38487.3|38496.6|38491.8|38503.6|38498.8|38491.6|38486.8|50
1712901300000|2024-04-12 05:55:00|38497.1|38492.3|38492.1|38487.3|38502.1|38497.3|38491.6|38486.8|65
1712901600000|2024-04-12 06:00:00|38491.5|38487.9|38498.5|38494.9|38500|38496.4|38483.5|38479.9|194
1712901900000|2024-04-12 06:05:00|38498|38494.4|38497.5|38493.9|38508.5|38504.9|38495.5|38491.9|121
1712902200000|2024-04-12 06:10:00|38498|38494.4|38492.5|38488.9|38504|38500.4|38490|38486.4|133
1712902500000|2024-04-12 06:15:00|38492|38488.4|38510|38506.4|38510|38506.4|38491.5|38487.9|118
1712902800000|2024-04-12 06:20:00|38509.5|38505.9|38493.5|38489.9|38511|38507.4|38492.5|38488.9|133
1712903100000|2024-04-12 06:25:00|38494|38490.4|38504.5|38500.9|38507.5|38503.9|38492.5|38488.9|71
1712903400000|2024-04-12 06:30:00|38505|38501.4|38504.5|38500.9|38508|38504.4|38496|38492.4|151
1712903700000|2024-04-12 06:35:00|38504|38500.4|38499.5|38495.9|38511|38507.4|38499|38495.4|123
1712904000000|2024-04-12 06:40:00|38499|38495.4|38508.5|38504.9|38515.5|38511.9|38498.5|38494.9|151
1712904300000|2024-04-12 06:45:00|38510.5|38506.9|38514.5|38510.9|38524|38520.4|38510.5|38506.9|155
1712904600000|2024-04-12 06:50:00|38514|38510.4|38514.5|38510.9|38517.5|38513.9|38510|38506.4|145
1712904900000|2024-04-12 06:55:00|38514|38510.4|38509.5|38505.9|38519|38515.4|38508|38504.4|369
1712905200000|2024-04-12 07:00:00|38510.5|38506.9|38537.5|38533.9|38537.5|38533.9|38504.5|38500.9|412
1712905500000|2024-04-12 07:05:00|38537|38533.4|38536.5|38532.9|38540.5|38536.9|38525.5|38521.9|335
1712905800000|2024-04-12 07:10:00|38537|38533.4|38530|38526.4|38542|38538.4|38519.5|38515.9|336
1712906100000|2024-04-12 07:15:00|38529|38525.4|38528.5|38524.9|38534|38530.4|38522|38518.4|219
1712906400000|2024-04-12 07:20:00|38530.5|38526.9|38515.5|38511.9|38536|38532.4|38510|38506.4|589
1712906700000|2024-04-12 07:25:00|38515|38511.4|38513|38509.4|38524.5|38520.9|38507|38503.4|469
1712907000000|2024-04-12 07:30:00|38512.5|38508.9|38520.5|38516.9|38529|38525.4|38512.5|38508.9|311
1712907300000|2024-04-12 07:35:00|38521|38517.4|38530.5|38526.9|38531.5|38527.9|38519.5|38515.9|240
1712907600000|2024-04-12 07:40:00|38530|38526.4|38529|38525.4|38535|38531.4|38517|38513.4|212
1712907900000|2024-04-12 07:45:00|38529.5|38525.9|38541.5|38537.9|38541.5|38537.9|38519.5|38515.9|265
1712908200000|2024-04-12 07:50:00|38542|38538.4|38547|38543.4|38548.5|38544.9|38538.5|38534.9|226
1712908500000|2024-04-12 07:55:00|38547.5|38543.9|38544.5|38540.9|38548.5|38544.9|38539.5|38535.9|162
1712908800000|2024-04-12 08:00:00|38543.5|38539.9|38548.5|38544.9|38564.5|38560.9|38540.5|38536.9|482
1712909100000|2024-04-12 08:05:00|38548|38544.4|38553.5|38549.9|38555.5|38551.9|38537|38533.4|386
1712909400000|2024-04-12 08:10:00|38554|38550.4|38541.5|38537.9|38556.5|38552.9|38537|38533.4|390
1712909700000|2024-04-12 08:15:00|38541|38537.4|38551.5|38547.9|38559|38555.4|38541|38537.4|497
1712910000000|2024-04-12 08:20:00|38551|38547.4|38549|38545.4|38551.5|38547.9|38539|38535.4|262
1712910300000|2024-04-12 08:25:00|38549.5|38545.9|38542.5|38538.9|38554|38550.4|38539|38535.4|271
1712910600000|2024-04-12 08:30:00|38543|38539.4|38527.5|38523.9|38543.5|38539.9|38524.5|38520.9|295
1712910900000|2024-04-12 08:35:00|38528|38524.4|38524|38520.4|38530|38526.4|38514.5|38510.9|173
1712911200000|2024-04-12 08:40:00|38524.5|38520.9|38498.5|38494.9|38527.5|38523.9|38495|38491.4|190
1712911500000|2024-04-12 08:45:00|38499|38495.4|38516.5|38512.9|38518|38514.4|38498.5|38494.9|149
1712911800000|2024-04-12 08:50:00|38516|38512.4|38519.5|38515.9|38523.5|38519.9|38508|38504.4|360
1712912100000|2024-04-12 08:55:00|38519|38515.4|38512|38508.4|38528|38524.4|38508.5|38504.9|301
1712912400000|2024-04-12 09:00:00|38512.5|38508.9|38517.5|38513.9|38519.5|38515.9|38507.5|38503.9|222
1712912700000|2024-04-12 09:05:00|38518|38514.4|38516.9|38513.3|38526.4|38522.8|38513.5|38509.9|172
1712913000000|2024-04-12 09:10:00|38515.9|38512.3|38523.4|38519.8|38531.9|38528.3|38515.9|38512.3|152
1712913300000|2024-04-12 09:15:00|38522.9|38519.3|38508.3|38504.7|38524.4|38520.8|38504.3|38500.7|134
1712913600000|2024-04-12 09:20:00|38507.8|38504.2|38510.8|38507.2|38514.8|38511.2|38507.3|38503.7|106
1712913900000|2024-04-12 09:25:00|38511.3|38507.7|38504.8|38501.2|38512.3|38508.7|38498.3|38494.7|184
1712914200000|2024-04-12 09:30:00|38504.3|38500.7|38507.3|38503.7|38512.8|38509.2|38495.8|38492.2|304
1712914500000|2024-04-12 09:35:00|38506.8|38503.2|38513.8|38510.2|38514.8|38511.2|38502.8|38499.2|142
1712914800000|2024-04-12 09:40:00|38512.8|38509.2|38501.8|38498.2|38513.8|38510.2|38500.3|38496.7|179
1712915100000|2024-04-12 09:45:00|38503.8|38500.2|38486|38482.4|38504.8|38501.2|38485.5|38481.9|250
1712915400000|2024-04-12 09:50:00|38486.5|38482.9|38505|38501.4|38511|38507.4|38486.5|38482.9|187
1712915700000|2024-04-12 09:55:00|38504.5|38500.9|38497|38493.4|38508.5|38504.9|38491|38487.4|154
1712916000000|2024-04-12 10:00:00|38497.5|38493.9|38475.5|38471.9|38498|38494.4|38461|38457.4|505
1712916300000|2024-04-12 10:05:00|38476|38472.4|38480|38476.4|38484|38480.4|38464|38460.4|155
1712916600000|2024-04-12 10:10:00|38479.5|38475.9|38478|38474.4|38485|38481.4|38474.5|38470.9|147
1712916900000|2024-04-12 10:15:00|38477.5|38473.9|38499|38495.4|38501.5|38497.9|38476.5|38472.9|176
1712917200000|2024-04-12 10:20:00|38499.5|38495.9|38495|38491.4|38503|38499.4|38490.5|38486.9|160
1712917500000|2024-04-12 10:25:00|38495.5|38491.9|38496|38492.4|38504|38500.4|38489|38485.4|127
1712917800000|2024-04-12 10:30:00|38495.5|38491.9|38488|38484.4|38496|38492.4|38484.5|38480.9|151
1712918100000|2024-04-12 10:35:00|38487.5|38483.9|38487.5|38483.9|38496.5|38492.9|38482|38478.4|133
1712918400000|2024-04-12 10:40:00|38488|38484.4|38485|38481.4|38491.5|38487.9|38483|38479.4|147
1712918700000|2024-04-12 10:45:00|38484.5|38480.9|38409|38405.4|38492|38488.4|38402.5|38398.9|3331
1712919000000|2024-04-12 10:50:00|38409.5|38405.9|38358|38354.4|38412|38408.4|38313|38309.4|2786
1712919300000|2024-04-12 10:55:00|38358.5|38354.9|38352.5|38348.9|38365|38361.4|38322|38318.4|914
1712919600000|2024-04-12 11:00:00|38353|38349.4|38358|38354.4|38364.5|38360.9|38340.5|38336.9|740
1712919900000|2024-04-12 11:05:00|38357.5|38353.9|38321|38317.4|38357.5|38353.9|38318.5|38314.9|563
1712920200000|2024-04-12 11:10:00|38321.5|38317.9|38346|38342.4|38352|38348.4|38320.5|38316.9|439
1712920500000|2024-04-12 11:15:00|38345.5|38341.9|38341.5|38337.9|38354|38350.4|38333.5|38329.9|345
1712920800000|2024-04-12 11:20:00|38342|38338.4|38362|38358.4|38362|38358.4|38339|38335.4|361
1712921100000|2024-04-12 11:25:00|38361.5|38357.9|38381|38377.4|38381|38377.4|38354|38350.4|571
1712921400000|2024-04-12 11:30:00|38380.5|38376.9|38374.5|38370.9|38397|38393.4|38368|38364.4|522
1712921700000|2024-04-12 11:35:00|38377|38373.4|38386.5|38382.9|38392|38388.4|38373.5|38369.9|340
1712922000000|2024-04-12 11:40:00|38387|38383.4|38398|38394.4|38398.5|38394.9|38373|38369.4|439
1712922300000|2024-04-12 11:45:00|38397.5|38393.9|38417|38413.4|38420.5|38416.9|38391|38387.4|567
1712922600000|2024-04-12 11:50:00|38416.5|38412.9|38397|38393.4|38422.5|38418.9|38391.5|38387.9|470
1712922900000|2024-04-12 11:55:00|38397.5|38393.9|38402|38398.4|38405.5|38401.9|38393|38389.4|212
1712923200000|2024-04-12 12:00:00|38401.5|38397.9|38412|38408.4|38424|38420.4|38392|38388.4|572
1712923500000|2024-04-12 12:05:00|38411.5|38407.9|38382|38378.4|38414|38410.4|38381.5|38377.9|424
1712923800000|2024-04-12 12:10:00|38382.5|38378.9|38382.5|38378.9|38392|38388.4|38374|38370.4|339
1712924100000|2024-04-12 12:15:00|38383|38379.4|38388|38384.4|38396|38392.4|38380|38376.4|463
1712924400000|2024-04-12 12:20:00|38388.5|38384.9|38358|38354.4|38388.5|38384.9|38356.5|38352.9|453
1712924700000|2024-04-12 12:25:00|38358.5|38354.9|38366|38362.4|38372|38368.4|38351.5|38347.9|355
1712925000000|2024-04-12 12:30:00|38364|38360.4|38361|38357.4|38367|38363.4|38341.5|38337.9|636
1712925300000|2024-04-12 12:35:00|38360|38356.4|38316|38312.4|38367|38363.4|38312.5|38308.9|1106
1712925600000|2024-04-12 12:40:00|38315.5|38311.9|38238|38234.4|38326|38322.4|38237.5|38233.9|1158
1712925900000|2024-04-12 12:45:00|38238.5|38234.9|38251|38247.4|38265.5|38261.9|38238.5|38234.9|862
1712926200000|2024-04-12 12:50:00|38250.5|38246.9|38241.2|38237.6|38252.5|38248.9|38221.5|38217.9|902
1712926500000|2024-04-12 12:55:00|38240.7|38237.1|38194.2|38190.6|38242.2|38238.6|38192.2|38188.6|999
1712926800000|2024-04-12 13:00:00|38193.7|38190.1|38155.4|38151.8|38194.7|38191.1|38122.7|38119.1|2153
1712927100000|2024-04-12 13:05:00|38155.9|38152.3|38164.5|38160.9|38185.5|38181.9|38140.3|38136.7|664
1712927400000|2024-04-12 13:10:00|38164|38160.4|38194.5|38190.9|38197.5|38193.9|38152.5|38148.9|778
1712927700000|2024-04-12 13:15:00|38195|38191.4|38207.7|38204.1|38221|38217.4|38188|38184.4|1212
1712928000000|2024-04-12 13:20:00|38208.2|38204.6|38192.6|38189|38220.4|38216.8|38188.1|38184.5|629
1712928300000|2024-04-12 13:25:00|38194.1|38190.5|38236.8|38233.2|38240.8|38237.2|38187.1|38183.5|1344
1712928600000|2024-04-12 13:30:00|38236.2|38233.8|38259.7|38257.3|38282.7|38280.3|38197.7|38195.3|7942
1712928900000|2024-04-12 13:35:00|38258.2|38255.8|38269.2|38266.8|38271.7|38269.3|38215.7|38213.3|2501
1712929200000|2024-04-12 13:40:00|38270.2|38267.8|38227.9|38225.5|38270.2|38267.8|38226.4|38224|2173
1712929500000|2024-04-12 13:45:00|38228.4|38226|38250.4|38248|38291.4|38289|38222.4|38220|3577
1712929800000|2024-04-12 13:50:00|38250.9|38248.5|38205.8|38203.4|38272.8|38270.4|38181.8|38179.4|3221
1712930100000|2024-04-12 13:55:00|38206.8|38204.4|38253.8|38251.4|38255.8|38253.4|38188.8|38186.4|1552
1712930400000|2024-04-12 14:00:00|38254.8|38252.4|38214.3|38211.9|38264.3|38261.9|38192.8|38190.4|3252
1712930700000|2024-04-12 14:05:00|38214.8|38212.4|38162.3|38159.9|38225.8|38223.4|38143.3|38140.9|3720
1712931000000|2024-04-12 14:10:00|38163.3|38160.9|38176.5|38174.1|38185.3|38182.9|38153.8|38151.4|2591
1712931300000|2024-04-12 14:15:00|38174|38171.6|38179.5|38177.1|38195.5|38193.1|38132.5|38130.1|3357
1712931600000|2024-04-12 14:20:00|38180.2|38177.8|38166.2|38163.8|38186.7|38184.3|38161.2|38158.8|1811
1712931900000|2024-04-12 14:25:00|38165.7|38163.3|38134.7|38132.3|38174.2|38171.8|38128.2|38125.8|1535
1712932200000|2024-04-12 14:30:00|38133.7|38131.3|38135.7|38133.3|38162.2|38159.8|38128.2|38125.8|1471
1712932500000|2024-04-12 14:35:00|38136.2|38133.8|38109.2|38106.8|38143.2|38140.8|38073.7|38071.3|2677
1712932800000|2024-04-12 14:40:00|38108.7|38106.3|38103.7|38101.3|38120.2|38117.8|38076.7|38074.3|1907
1712933100000|2024-04-12 14:45:00|38103.2|38100.8|38077.2|38074.8|38109.2|38106.8|38068.7|38066.3|1429
1712933400000|2024-04-12 14:50:00|38074.7|38072.3|38092.2|38089.8|38094.2|38091.8|38041.2|38038.8|2169
1712933700000|2024-04-12 14:55:00|38093.2|38090.8|38066.7|38064.3|38104.7|38102.3|38060.7|38058.3|2147
1712934000000|2024-04-12 15:00:00|38067.2|38064.8|38110.2|38107.8|38120.2|38117.8|38056.2|38053.8|2594
1712934300000|2024-04-12 15:05:00|38109.7|38107.3|38075.2|38072.8|38110.2|38107.8|38067.2|38064.8|1481
1712934600000|2024-04-12 15:10:00|38074.7|38072.3|38083.2|38080.8|38108.2|38105.8|38066.2|38063.8|1611
1712934900000|2024-04-12 15:15:00|38083.7|38081.3|38114.7|38112.3|38125.7|38123.3|38063.2|38060.8|1523
1712935200000|2024-04-12 15:20:00|38114.2|38111.8|38102.7|38100.3|38119.2|38116.8|38091.2|38088.8|840
1712935500000|2024-04-12 15:25:00|38103.2|38100.8|38132.7|38130.3|38134.2|38131.8|38091.2|38088.8|1168
1712935800000|2024-04-12 15:30:00|38134.7|38132.3|38152.7|38150.3|38155.2|38152.8|38122.2|38119.8|1307
1712936100000|2024-04-12 15:35:00|38152.2|38149.8|38137.7|38135.3|38170.2|38167.8|38134.2|38131.8|998
1712936400000|2024-04-12 15:40:00|38138.2|38135.8|38152.7|38150.3|38156.2|38153.8|38124.7|38122.3|1200
1712936700000|2024-04-12 15:45:00|38153.2|38150.8|38185.7|38183.3|38189.7|38187.3|38146.7|38144.3|857
1712937000000|2024-04-12 15:50:00|38186.2|38183.8|38161.2|38158.8|38192.2|38189.8|38147.2|38144.8|1287
1712937300000|2024-04-12 15:55:00|38161.7|38159.3|38151.7|38149.3|38173.7|38171.3|38151.2|38148.8|593
1712937600000|2024-04-12 16:00:00|38154.2|38151.8|38143.7|38141.3|38159.2|38156.8|38123.7|38121.3|1109
1712937900000|2024-04-12 16:05:00|38144.2|38141.8|38147.7|38145.3|38166.7|38164.3|38142.7|38140.3|748
1712938200000|2024-04-12 16:10:00|38148.2|38145.8|38119.7|38117.3|38155.2|38152.8|38119.2|38116.8|909
1712938500000|2024-04-12 16:15:00|38120.2|38117.8|38050.7|38048.3|38134.7|38132.3|38045.7|38043.3|1676
1712938800000|2024-04-12 16:20:00|38052.7|38050.3|38091.2|38088.8|38102.7|38100.3|38047.7|38045.3|1532
1712939100000|2024-04-12 16:25:00|38090.7|38088.3|38058.7|38056.3|38108.2|38105.8|38048.2|38045.8|1227
1712939400000|2024-04-12 16:30:00|38058.2|38055.8|38050.7|38048.3|38072.7|38070.3|38025.7|38023.3|1828
1712939700000|2024-04-12 16:35:00|38051.2|38048.8|37999.7|37997.3|38058.2|38055.8|37976.2|37973.8|2760
1712940000000|2024-04-12 16:40:00|37999.2|37996.8|37992.2|37989.8|38010.2|38007.8|37987.2|37984.8|2072
1712940300000|2024-04-12 16:45:00|37993.2|37990.8|37983.7|37981.3|38012.2|38009.8|37972.2|37969.8|1090
1712940600000|2024-04-12 16:50:00|37984.2|37981.8|37996.7|37994.3|38013.2|38010.8|37983.7|37981.3|1258
1712940900000|2024-04-12 16:55:00|37996.2|37993.8|37972.7|37970.3|38002.2|37999.8|37972.2|37969.8|749
1712941200000|2024-04-12 17:00:00|37972.2|37969.8|37974.2|37971.8|37993.2|37990.8|37954.7|37952.3|1219
1712941500000|2024-04-12 17:05:00|37976.2|37973.8|37951.7|37949.3|37996.2|37993.8|37936.7|37934.3|1239
1712941800000|2024-04-12 17:10:00|37952.2|37949.8|37963.7|37961.3|37977.2|37974.8|37951.7|37949.3|883
1712942100000|2024-04-12 17:15:00|37962.7|37960.3|37953.2|37950.8|37999.7|37997.3|37951.2|37948.8|1612
1712942400000|2024-04-12 17:20:00|37953.7|37951.3|37922.2|37919.8|37954.7|37952.3|37916.7|37914.3|1657
1712942700000|2024-04-12 17:25:00|37922.7|37920.3|37905.7|37903.3|37942.2|37939.8|37890.7|37888.3|1452
1712943000000|2024-04-12 17:30:00|37906.2|37903.8|37885.7|37883.3|37907.2|37904.8|37881.2|37878.8|1345
1712943300000|2024-04-12 17:35:00|37885.2|37882.8|37886.7|37884.3|37895.2|37892.8|37873.2|37870.8|1013
1712943600000|2024-04-12 17:40:00|37886.2|37883.8|37937.7|37935.3|37954.7|37952.3|37884.7|37882.3|2115
1712943900000|2024-04-12 17:45:00|37937.2|37934.8|37982.7|37980.3|37999.2|37996.8|37933.7|37931.3|1773
1712944200000|2024-04-12 17:50:00|37983.2|37980.8|37952.7|37950.3|38003.2|38000.8|37946.7|37944.3|1435
1712944500000|2024-04-12 17:55:00|37953.2|37950.8|37945.7|37943.3|37974.2|37971.8|37940.2|37937.8|990
1712944800000|2024-04-12 18:00:00|37946.2|37943.8|37947.7|37945.3|37951.2|37948.8|37913.7|37911.3|1064
1712945100000|2024-04-12 18:05:00|37947.2|37944.8|37999.7|37997.3|38013.7|38011.3|37942.7|37940.3|2007
1712945400000|2024-04-12 18:10:00|37999.2|37996.8|37978.7|37976.3|38019.7|38017.3|37973.2|37970.8|873
1712945700000|2024-04-12 18:15:00|37978.2|37975.8|37985.2|37982.8|38006.7|38004.3|37972.2|37969.8|705
1712946000000|2024-04-12 18:20:00|37985.7|37983.3|37957.7|37955.3|37999.7|37997.3|37957.2|37954.8|711
1712946300000|2024-04-12 18:25:00|37958.2|37955.8|37964.7|37962.3|37969.2|37966.8|37934.2|37931.8|1046
1712946600000|2024-04-12 18:30:00|37964.2|37961.8|37937.7|37935.3|37971.2|37968.8|37922.7|37920.3|1157
1712946900000|2024-04-12 18:35:00|37937.2|37934.8|37917.2|37914.8|37951.7|37949.3|37911.7|37909.3|1166
1712947200000|2024-04-12 18:40:00|37917.7|37915.3|37924.7|37922.3|37966.2|37963.8|37906.2|37903.8|1682
1712947500000|2024-04-12 18:45:00|37925.2|37922.8|37926.2|37923.8|37945.7|37943.3|37920.2|37917.8|783
1712947800000|2024-04-12 18:50:00|37925.7|37923.3|37953.2|37950.8|37966.7|37964.3|37923.7|37921.3|931
1712948100000|2024-04-12 18:55:00|37952.7|37950.3|37913.2|37910.8|37957.7|37955.3|37909.2|37906.8|1171
1712948400000|2024-04-12 19:00:00|37913.7|37911.3|37911.7|37909.3|37919.7|37917.3|37888.7|37886.3|1620
1712948700000|2024-04-12 19:05:00|37909.7|37907.3|37905.2|37902.8|37931.7|37929.3|37890.2|37887.8|1348
1712949000000|2024-04-12 19:10:00|37905.7|37903.3|37892.7|37890.3|37920.2|37917.8|37890.7|37888.3|731
1712949300000|2024-04-12 19:15:00|37893.2|37890.8|37908.7|37906.3|37921.7|37919.3|37870.7|37868.3|1597
1712949600000|2024-04-12 19:20:00|37908.2|37905.8|37918.7|37916.3|37933.2|37930.8|37901.2|37898.8|1511
1712949900000|2024-04-12 19:25:00|37919.2|37916.8|37889.2|37886.8|37934.2|37931.8|37887.2|37884.8|1390
1712950200000|2024-04-12 19:30:00|37889.7|37887.3|37921.7|37919.3|37937.7|37935.3|37884.7|37882.3|1486
1712950500000|2024-04-12 19:35:00|37921.2|37918.8|37880.7|37878.3|37922.7|37920.3|37878.2|37875.8|1429
1712950800000|2024-04-12 19:40:00|37881.7|37879.3|37948.7|37946.3|37954.2|37951.8|37881.7|37879.3|1873
1712951100000|2024-04-12 19:45:00|37949.2|37946.8|37960.7|37958.3|37976.7|37974.3|37929.2|37926.8|1685
1712951400000|2024-04-12 19:50:00|37967.7|37965.3|37938.2|37935.8|37971.2|37968.8|37909.2|37906.8|2292
1712951700000|2024-04-12 19:55:00|37935.2|37932.8|37985.2|37982.8|37990.7|37988.3|37932.2|37929.8|3967
1712952000000|2024-04-12 20:00:00|37986.4|37981.6|37989.9|37985.1|38000.9|37996.1|37979.4|37974.6|1877
1712952300000|2024-04-12 20:05:00|37990.9|37986.1|37984.4|37979.6|37990.9|37986.1|37981.4|37976.6|343
1712952600000|2024-04-12 20:10:00|37984.9|37980.1|37993.4|37988.6|37994.4|37989.6|37984.4|37979.6|419
1712952900000|2024-04-12 20:15:00|37993.9|37989.1|37984.4|37979.6|37994.9|37990.1|37983.4|37978.6|140
1712953200000|2024-04-12 20:20:00|37984.9|37980.1|37984.9|37980.1|37985.4|37980.6|37982.4|37977.6|120
1712953500000|2024-04-12 20:25:00|37984.4|37979.6|37985.9|37981.1|37987.9|37983.1|37983.4|37978.6|106
1712953800000|2024-04-12 20:30:00|37986.4|37981.6|37985.9|37981.1|37988.4|37983.6|37984.4|37979.6|80
1712954100000|2024-04-12 20:35:00|37985.4|37980.6|37986.9|37982.1|37986.9|37982.1|37982.9|37978.1|107
1712954400000|2024-04-12 20:40:00|37986.4|37981.6|37985.4|37980.6|37987.4|37982.6|37983.4|37978.6|106
1712954700000|2024-04-12 20:45:00|37985.9|37981.1|37980.4|37975.6|37987.4|37982.6|37978.4|37973.6|170
1712955000000|2024-04-12 20:50:00|37979.9|37975.1|37977.9|37973.1|37983.4|37978.6|37976.4|37971.6|96
1712955300000|2024-04-12 20:55:00|37978.4|37973.6|37969|37959.2|37980.4|37975.6|37965.9|37959.2|160
1713132000000|2024-04-14 22:00:00|38026.6|38021.8|37989.1|37984.3|38051.1|38046.3|37982.1|37977.3|1256
1713132300000|2024-04-14 22:05:00|37990.1|37985.3|38017.6|38012.8|38022.6|38017.8|37975.1|37970.3|303
1713132600000|2024-04-14 22:10:00|38017.1|38012.3|38040.6|38035.8|38049.1|38044.3|38017.1|38012.3|305
1713132900000|2024-04-14 22:15:00|38041.1|38036.3|38029.6|38024.8|38044.1|38039.3|38028.6|38023.8|160
1713133200000|2024-04-14 22:20:00|38030.1|38025.3|38071.1|38066.3|38078.1|38073.3|38029.6|38024.8|352
1713133500000|2024-04-14 22:25:00|38071.6|38066.8|38076.6|38071.8|38082.6|38077.8|38068.6|38063.8|149
1713133800000|2024-04-14 22:30:00|38076.1|38071.3|38079.6|38074.8|38081.6|38076.8|38062.6|38057.8|259
1713134100000|2024-04-14 22:35:00|38080.1|38075.3|38083.6|38078.8|38087.6|38082.8|38073.6|38068.8|154
1713134400000|2024-04-14 22:40:00|38083.1|38078.3|38096.1|38091.3|38099.6|38094.8|38078.6|38073.8|181
1713134700000|2024-04-14 22:45:00|38096.6|38091.8|38087.6|38082.8|38109.6|38104.8|38083.1|38078.3|227
1713135000000|2024-04-14 22:50:00|38087.1|38082.3|38075.1|38070.3|38089.1|38084.3|38071.6|38066.8|162
1713135300000|2024-04-14 22:55:00|38074.6|38069.8|38069.1|38064.3|38076.6|38071.8|38067.1|38062.3|85
1713135600000|2024-04-14 23:00:00|38070.6|38065.8|38068.1|38063.3|38070.6|38065.8|38065.1|38060.3|59
1713135900000|2024-04-14 23:05:00|38068.6|38063.8|38075.1|38070.3|38078.6|38073.8|38067.6|38062.8|59
1713136200000|2024-04-14 23:10:00|38075.6|38070.8|38064.6|38059.8|38077.6|38072.8|38064.6|38059.8|104
1713136500000|2024-04-14 23:15:00|38065.1|38060.3|38074.1|38069.3|38077.1|38072.3|38062.6|38057.8|161
1713136800000|2024-04-14 23:20:00|38073.6|38068.8|38072.6|38067.8|38075.6|38070.8|38070.6|38065.8|78
1713137100000|2024-04-14 23:25:00|38073.1|38068.3|38072.6|38067.8|38075.6|38070.8|38070.1|38065.3|41
1713137400000|2024-04-14 23:30:00|38073.1|38068.3|38085.6|38080.8|38090.1|38085.3|38070.6|38065.8|101
1713137700000|2024-04-14 23:35:00|38085.1|38080.3|38090.6|38085.8|38102.6|38097.8|38082.6|38077.8|221
1713138000000|2024-04-14 23:40:00|38090.1|38085.3|38088.6|38083.8|38093.1|38088.3|38083.6|38078.8|89
1713138300000|2024-04-14 23:45:00|38089.1|38084.3|38093.6|38088.8|38095.1|38090.3|38082.6|38077.8|84
1713138600000|2024-04-14 23:50:00|38091.6|38086.8|38073.6|38068.8|38091.6|38086.8|38073.6|38068.8|79
1713138900000|2024-04-14 23:55:00|38074.1|38069.3|38074.6|38069.8|38081.1|38076.3|38068.6|38063.8|72
1713139200000|2024-04-15 00:00:00|38075.6|38070.8|38083.6|38078.8|38085.6|38080.8|38066.6|38061.8|224
1713139500000|2024-04-15 00:05:00|38083.1|38078.3|38087.6|38082.8|38091.6|38086.8|38078.1|38073.3|136
1713139800000|2024-04-15 00:10:00|38087.1|38082.3|38076.1|38071.3|38091.6|38086.8|38072.1|38067.3|134
1713140100000|2024-04-15 00:15:00|38075.6|38070.8|38019.1|38014.3|38075.6|38070.8|38014.6|38009.8|394
1713140400000|2024-04-15 00:20:00|38019.6|38014.8|38047.6|38042.8|38047.6|38042.8|38005.6|38000.8|259
1713140700000|2024-04-15 00:25:00|38048.1|38043.3|38063.6|38058.8|38065.1|38060.3|38044.6|38039.8|109
1713141000000|2024-04-15 00:30:00|38064.1|38059.3|38061.6|38056.8|38067.1|38062.3|38056.6|38051.8|157
1713141300000|2024-04-15 00:35:00|38061.1|38056.3|38061.1|38056.3|38066.1|38061.3|38057.1|38052.3|116
1713141600000|2024-04-15 00:40:00|38060.6|38055.8|38073.6|38068.8|38081.6|38076.8|38059.6|38054.8|139
1713141900000|2024-04-15 00:45:00|38074.1|38069.3|38064.6|38059.8|38075.6|38070.8|38063.1|38058.3|53
1713142200000|2024-04-15 00:50:00|38064.1|38059.3|38062.6|38057.8|38067.6|38062.8|38055.1|38050.3|81
1713142500000|2024-04-15 00:55:00|38062.1|38057.3|38061.1|38056.3|38067.6|38062.8|38052.6|38047.8|64
1713142800000|2024-04-15 01:00:00|38060.6|38055.8|38061.6|38056.8|38064.1|38059.3|38055.1|38050.3|48
1713143100000|2024-04-15 01:05:00|38061.1|38056.3|38047.6|38042.8|38061.6|38056.8|38044.6|38039.8|150
1713143400000|2024-04-15 01:10:00|38048.1|38043.3|38027.6|38022.8|38052.1|38047.3|38024.6|38019.8|155
1713143700000|2024-04-15 01:15:00|38028.1|38023.3|38019.6|38014.8|38028.6|38023.8|38003.1|37998.3|214
1713144000000|2024-04-15 01:20:00|38020.1|38015.3|38026.6|38021.8|38034.6|38029.8|38019.6|38014.8|89
1713144300000|2024-04-15 01:25:00|38027.1|38022.3|38036.6|38031.8|38039.1|38034.3|38026.6|38021.8|58
1713144600000|2024-04-15 01:30:00|38037.1|38032.3|38047.6|38042.8|38048.6|38043.8|38032.1|38027.3|117
1713144900000|2024-04-15 01:35:00|38047.1|38042.3|38035.6|38030.8|38047.1|38042.3|38034.1|38029.3|67
1713145200000|2024-04-15 01:40:00|38036.1|38031.3|38036.1|38031.3|38040.6|38035.8|38029.6|38024.8|94
1713145500000|2024-04-15 01:45:00|38035.6|38030.8|38040.1|38035.3|38040.6|38035.8|38024.6|38019.8|130
1713145800000|2024-04-15 01:50:00|38040.6|38035.8|38053.1|38048.3|38057.6|38052.8|38040.6|38035.8|121
1713146100000|2024-04-15 01:55:00|38053.6|38048.8|38051.6|38046.8|38057.6|38052.8|38051.1|38046.3|37
1713146400000|2024-04-15 02:00:00|38052.1|38047.3|38065.6|38060.8|38069.1|38064.3|38051.1|38046.3|89
1713146700000|2024-04-15 02:05:00|38066.1|38061.3|38062.6|38057.8|38069.6|38064.8|38060.6|38055.8|56
1713147000000|2024-04-15 02:10:00|38063.1|38058.3|38062.6|38057.8|38064.6|38059.8|38056.6|38051.8|179
1713147300000|2024-04-15 02:15:00|38063.1|38058.3|38063.6|38058.8|38069.1|38064.3|38061.6|38056.8|107
1713147600000|2024-04-15 02:20:00|38064.1|38059.3|38062.1|38057.3|38066.1|38061.3|38057.6|38052.8|52
1713147900000|2024-04-15 02:25:00|38060.6|38055.8|38059.6|38054.8|38064.1|38059.3|38056.1|38051.3|51
1713148200000|2024-04-15 02:30:00|38060.1|38055.3|38054.6|38049.8|38065.1|38060.3|38053.1|38048.3|101
1713148500000|2024-04-15 02:35:00|38054.1|38049.3|38057.6|38052.8|38058.1|38053.3|38051.6|38046.8|51
1713148800000|2024-04-15 02:40:00|38057.1|38052.3|38055.6|38050.8|38062.1|38057.3|38054.6|38049.8|63
1713149100000|2024-04-15 02:45:00|38056.1|38051.3|38053.6|38048.8|38058.6|38053.8|38052.1|38047.3|37
1713149400000|2024-04-15 02:50:00|38053.1|38048.3|38048.6|38043.8|38057.6|38052.8|38045.6|38040.8|67
1713149700000|2024-04-15 02:55:00|38049.1|38044.3|38047.6|38042.8|38051.1|38046.3|38045.6|38040.8|40
1713150000000|2024-04-15 03:00:00|38048.1|38043.3|38039.6|38034.8|38049.1|38044.3|38032.6|38027.8|108
1713150300000|2024-04-15 03:05:00|38039.1|38034.3|38040.6|38035.8|38041.1|38036.3|38035.1|38030.3|50
1713150600000|2024-04-15 03:10:00|38041.1|38036.3|38036.6|38031.8|38042.6|38037.8|38035.6|38030.8|44
1713150900000|2024-04-15 03:15:00|38036.1|38031.3|38039.6|38034.8|38043.6|38038.8|38035.6|38030.8|49
1713151200000|2024-04-15 03:20:00|38040.1|38035.3|38048.6|38043.8|38050.1|38045.3|38036.6|38031.8|75
1713151500000|2024-04-15 03:25:00|38048.1|38043.3|38053.6|38048.8|38056.1|38051.3|38046.6|38041.8|36
1713151800000|2024-04-15 03:30:00|38054.1|38049.3|38063.6|38058.8|38064.1|38059.3|38053.6|38048.8|76
1713152100000|2024-04-15 03:35:00|38064.1|38059.3|38070.6|38065.8|38073.6|38068.8|38062.1|38057.3|108
1713152400000|2024-04-15 03:40:00|38070.1|38065.3|38070.6|38065.8|38073.6|38068.8|38066.6|38061.8|58
1713152700000|2024-04-15 03:45:00|38070.1|38065.3|38068.6|38063.8|38072.1|38067.3|38067.1|38062.3|35
1713153000000|2024-04-15 03:50:00|38069.1|38064.3|38071.1|38066.3|38074.1|38069.3|38067.6|38062.8|48
1713153300000|2024-04-15 03:55:00|38071.6|38066.8|38065.6|38060.8|38075.1|38070.3|38065.6|38060.8|61
1713153600000|2024-04-15 04:00:00|38066.1|38061.3|38070.1|38065.3|38070.6|38065.8|38061.6|38056.8|48
1713153900000|2024-04-15 04:05:00|38069.6|38064.8|38068.6|38063.8|38071.1|38066.3|38065.6|38060.8|79
1713154200000|2024-04-15 04:10:00|38068.1|38063.3|38063.6|38058.8|38068.1|38063.3|38062.1|38057.3|39
1713154500000|2024-04-15 04:15:00|38064.1|38059.3|38072.6|38067.8|38072.6|38067.8|38062.6|38057.8|29
1713154800000|2024-04-15 04:20:00|38073.1|38068.3|38075.6|38070.8|38076.1|38071.3|38068.6|38063.8|56
1713155100000|2024-04-15 04:25:00|38075.1|38070.3|38075.6|38070.8|38077.1|38072.3|38069.6|38064.8|75
1713155400000|2024-04-15 04:30:00|38076.1|38071.3|38076.6|38071.8|38081.1|38076.3|38074.6|38069.8|93
1713155700000|2024-04-15 04:35:00|38076.1|38071.3|38083.1|38078.3|38084.1|38079.3|38075.6|38070.8|62
1713156000000|2024-04-15 04:40:00|38082.6|38077.8|38090.6|38085.8|38091.6|38086.8|38077.6|38072.8|90
1713156300000|2024-04-15 04:45:00|38090.1|38085.3|38085.6|38080.8|38096.6|38091.8|38085.6|38080.8|99
1713156600000|2024-04-15 04:50:00|38085.1|38080.3|38089.6|38084.8|38090.1|38085.3|38083.1|38078.3|79
1713156900000|2024-04-15 04:55:00|38089.1|38084.3|38096.6|38091.8|38101.6|38096.8|38089.1|38084.3|140
1713157200000|2024-04-15 05:00:00|38097.1|38092.3|38117.6|38112.8|38122.6|38117.8|38096.6|38091.8|330
1713157500000|2024-04-15 05:05:00|38118.1|38113.3|38127.6|38122.8|38129.1|38124.3|38114.6|38109.8|229
1713157800000|2024-04-15 05:10:00|38128.1|38123.3|38120.6|38115.8|38130.6|38125.8|38120.6|38115.8|110
1713158100000|2024-04-15 05:15:00|38121.1|38116.3|38116.1|38111.3|38124.6|38119.8|38115.6|38110.8|55
1713158400000|2024-04-15 05:20:00|38116.6|38111.8|38121.1|38116.3|38121.1|38116.3|38114.1|38109.3|100
1713158700000|2024-04-15 05:25:00|38121.6|38116.8|38121.1|38116.3|38128.1|38123.3|38111.6|38106.8|269
1713159000000|2024-04-15 05:30:00|38120.6|38115.8|38112.6|38107.8|38121.1|38116.3|38107.1|38102.3|204
1713159300000|2024-04-15 05:35:00|38112.1|38107.3|38111.1|38106.3|38114.6|38109.8|38107.6|38102.8|67
1713159600000|2024-04-15 05:40:00|38111.6|38106.8|38113.1|38108.3|38117.1|38112.3|38108.1|38103.3|48
1713159900000|2024-04-15 05:45:00|38113.6|38108.8|38114.6|38109.8|38118.1|38113.3|38109.6|38104.8|46
1713160200000|2024-04-15 05:50:00|38114.1|38109.3|38118.6|38113.8|38118.6|38113.8|38109.6|38104.8|45
1713160500000|2024-04-15 05:55:00|38118.1|38113.3|38125.6|38120.8|38132.6|38127.8|38117.1|38112.3|133
1713160800000|2024-04-15 06:00:00|38125|38121.4|38108|38104.4|38128.5|38124.9|38107|38103.4|193
1713161100000|2024-04-15 06:05:00|38107.5|38103.9|38111|38107.4|38114|38110.4|38100|38096.4|412
1713161400000|2024-04-15 06:10:00|38110.5|38106.9|38117.7|38114.1|38123.5|38119.9|38107.5|38103.9|83
1713161700000|2024-04-15 06:15:00|38117.2|38113.6|38120.8|38117.2|38132.3|38128.7|38112.8|38109.2|189
1713162000000|2024-04-15 06:20:00|38120.4|38116.8|38120.8|38117.2|38121.8|38118.2|38106.1|38102.5|104
1713162300000|2024-04-15 06:25:00|38120.3|38116.7|38138.2|38134.6|38139.7|38136.1|38117.8|38114.2|176
1713162600000|2024-04-15 06:30:00|38137.7|38134.1|38132.2|38128.6|38149.2|38145.6|38132.2|38128.6|251
1713162900000|2024-04-15 06:35:00|38132.7|38129.1|38140.2|38136.6|38141.7|38138.1|38125.2|38121.6|139
1713163200000|2024-04-15 06:40:00|38139.2|38135.6|38137.2|38133.6|38147.7|38144.1|38135.2|38131.6|122
1713163500000|2024-04-15 06:45:00|38136.2|38132.6|38137.7|38134.1|38141.2|38137.6|38132.7|38129.1|161
1713163800000|2024-04-15 06:50:00|38137.2|38133.6|38134.7|38131.1|38143.2|38139.6|38129.2|38125.6|195
1713164100000|2024-04-15 06:55:00|38135.2|38131.6|38114.2|38110.6|38138.2|38134.6|38113.2|38109.6|295
1713164400000|2024-04-15 07:00:00|38113.7|38110.1|38152.2|38148.6|38167.7|38164.1|38110.2|38106.6|667
1713164700000|2024-04-15 07:05:00|38152.7|38149.1|38149.2|38145.6|38155.2|38151.6|38138.2|38134.6|269
1713165000000|2024-04-15 07:10:00|38149.7|38146.1|38128.2|38124.6|38150.2|38146.6|38116.2|38112.6|324
1713165300000|2024-04-15 07:15:00|38128.7|38125.1|38138.2|38134.6|38139.2|38135.6|38106.7|38103.1|306
1713165600000|2024-04-15 07:20:00|38137.7|38134.1|38115.7|38112.1|38143.7|38140.1|38111.2|38107.6|237
1713165900000|2024-04-15 07:25:00|38115.2|38111.6|38121.7|38118.1|38126.2|38122.6|38109.7|38106.1|216
1713166200000|2024-04-15 07:30:00|38122.2|38118.6|38117.2|38113.6|38129.2|38125.6|38097.2|38093.6|303
1713166500000|2024-04-15 07:35:00|38117.7|38114.1|38142.2|38138.6|38145.2|38141.6|38114.2|38110.6|231
1713166800000|2024-04-15 07:40:00|38141.7|38138.1|38125.2|38121.6|38151.2|38147.6|38124.2|38120.6|208
1713167100000|2024-04-15 07:45:00|38124.7|38121.1|38131.2|38127.6|38131.2|38127.6|38100.2|38096.6|355
1713167400000|2024-04-15 07:50:00|38130.7|38127.1|38143.2|38139.6|38146.7|38143.1|38129.2|38125.6|310
1713167700000|2024-04-15 07:55:00|38143.7|38140.1|38160.2|38156.6|38160.7|38157.1|38140.2|38136.6|169
1713168000000|2024-04-15 08:00:00|38161.2|38157.6|38159.2|38155.6|38176.2|38172.6|38156.2|38152.6|680
1713168300000|2024-04-15 08:05:00|38158.2|38154.6|38136.2|38132.6|38169.2|38165.6|38132.2|38128.6|407
1713168600000|2024-04-15 08:10:00|38135.7|38132.1|38132.2|38128.6|38143.2|38139.6|38124.7|38121.1|432
1713168900000|2024-04-15 08:15:00|38132.7|38129.1|38134.2|38130.6|38145.2|38141.6|38127.2|38123.6|412
1713169200000|2024-04-15 08:20:00|38134.7|38131.1|38120.2|38116.6|38138.2|38134.6|38116.7|38113.1|273
1713169500000|2024-04-15 08:25:00|38120.7|38117.1|38112.2|38108.6|38121.2|38117.6|38103.2|38099.6|397
1713169800000|2024-04-15 08:30:00|38112.7|38109.1|38129.2|38125.6|38130.2|38126.6|38108.7|38105.1|236
1713170100000|2024-04-15 08:35:00|38128.7|38125.1|38132.2|38128.6|38140.2|38136.6|38115.2|38111.6|286
1713170400000|2024-04-15 08:40:00|38132.7|38129.1|38117.2|38113.6|38137.7|38134.1|38115.7|38112.1|298
1713170700000|2024-04-15 08:45:00|38117.7|38114.1|38116.2|38112.6|38125.2|38121.6|38103.2|38099.6|285
1713171000000|2024-04-15 08:50:00|38115.7|38112.1|38110.2|38106.6|38115.7|38112.1|38094.7|38091.1|387
1713171300000|2024-04-15 08:55:00|38110.7|38107.1|38095.2|38091.6|38117.2|38113.6|38094.2|38090.6|207
1713171600000|2024-04-15 09:00:00|38095.7|38092.1|38108.2|38104.6|38110.7|38107.1|38091.7|38088.1|380
1713171900000|2024-04-15 09:05:00|38108.7|38105.1|38112.2|38108.6|38121.2|38117.6|38105.2|38101.6|200
1713172200000|2024-04-15 09:10:00|38112.7|38109.1|38068.2|38064.6|38116.2|38112.6|38067.2|38063.6|491
1713172500000|2024-04-15 09:15:00|38068.7|38065.1|38072.2|38068.6|38086.2|38082.6|38063.2|38059.6|372
1713172800000|2024-04-15 09:20:00|38071.7|38068.1|38055.7|38052.1|38077.2|38073.6|38048.7|38045.1|360
1713173100000|2024-04-15 09:25:00|38056.2|38052.6|38063.2|38059.6|38067.2|38063.6|38048.2|38044.6|257
1713173400000|2024-04-15 09:30:00|38063.7|38060.1|38063.2|38059.6|38070.7|38067.1|38057.7|38054.1|234
1713173700000|2024-04-15 09:35:00|38062.7|38059.1|38082.2|38078.6|38083.2|38079.6|38061.7|38058.1|274
1713174000000|2024-04-15 09:40:00|38082.7|38079.1|38093.7|38090.1|38095.2|38091.6|38078.2|38074.6|137
1713174300000|2024-04-15 09:45:00|38093.2|38089.6|38095.2|38091.6|38097.2|38093.6|38085.7|38082.1|96
1713174600000|2024-04-15 09:50:00|38094.7|38091.1|38069.7|38066.1|38095.2|38091.6|38066.7|38063.1|211
1713174900000|2024-04-15 09:55:00|38070.2|38066.6|38075.2|38071.6|38080.7|38077.1|38070.2|38066.6|125
1713175200000|2024-04-15 10:00:00|38074.2|38070.6|38088.7|38085.1|38088.7|38085.1|38074.2|38070.6|254
1713175500000|2024-04-15 10:05:00|38088.2|38084.6|38094.2|38090.6|38100.7|38097.1|38086.2|38082.6|122
1713175800000|2024-04-15 10:10:00|38094.7|38091.1|38091.2|38087.6|38096.2|38092.6|38086.7|38083.1|142
1713176100000|2024-04-15 10:15:00|38091.7|38088.1|38083.7|38080.1|38102.7|38099.1|38083.2|38079.6|85
1713176400000|2024-04-15 10:20:00|38084.2|38080.6|38067.2|38063.6|38091.7|38088.1|38066.2|38062.6|146
1713176700000|2024-04-15 10:25:00|38066.7|38063.1|38065.2|38061.6|38081.2|38077.6|38060.2|38056.6|222
1713177000000|2024-04-15 10:30:00|38065.7|38062.1|38078.2|38074.6|38080.7|38077.1|38062.7|38059.1|188
1713177300000|2024-04-15 10:35:00|38077.7|38074.1|38087.7|38084.1|38088.2|38084.6|38070.2|38066.6|163
1713177600000|2024-04-15 10:40:00|38088.7|38085.1|38076.2|38072.6|38088.7|38085.1|38065.7|38062.1|176
1713177900000|2024-04-15 10:45:00|38075.7|38072.1|38084.7|38081.1|38085.7|38082.1|38074.7|38071.1|79
1713178200000|2024-04-15 10:50:00|38085.2|38081.6|38089.7|38086.1|38097.2|38093.6|38081.2|38077.6|182
1713178500000|2024-04-15 10:55:00|38088.7|38085.1|38076.7|38073.1|38088.7|38085.1|38073.7|38070.1|100
1713178800000|2024-04-15 11:00:00|38077.2|38073.6|38089.2|38085.6|38100.7|38097.1|38077.2|38073.6|304
1713179100000|2024-04-15 11:05:00|38089.7|38086.1|38096.2|38092.6|38103.7|38100.1|38079.7|38076.1|244
1713179400000|2024-04-15 11:10:00|38095.7|38092.1|38098.2|38094.6|38103.7|38100.1|38093.7|38090.1|127
1713179700000|2024-04-15 11:15:00|38097.7|38094.1|38109.2|38105.6|38119.7|38116.1|38093.2|38089.6|414
1713180000000|2024-04-15 11:20:00|38109.7|38106.1|38107.2|38103.6|38117.2|38113.6|38105.2|38101.6|250
1713180300000|2024-04-15 11:25:00|38106.7|38103.1|38177.2|38173.6|38199.2|38195.6|38105.7|38102.1|3221
1713180600000|2024-04-15 11:30:00|38176.7|38173.1|38161.7|38158.1|38187.7|38184.1|38156.2|38152.6|434
1713180900000|2024-04-15 11:35:00|38162.2|38158.6|38179.2|38175.6|38184.2|38180.6|38162.2|38158.6|254
1713181200000|2024-04-15 11:40:00|38178.7|38175.1|38188.2|38184.6|38192.7|38189.1|38167.2|38163.6|437
1713181500000|2024-04-15 11:45:00|38188.7|38185.1|38190.2|38186.6|38192.7|38189.1|38181.7|38178.1|308
1713181800000|2024-04-15 11:50:00|38190.7|38187.1|38182.2|38178.6|38195.7|38192.1|38181.7|38178.1|187
1713182100000|2024-04-15 11:55:00|38182.7|38179.1|38194.2|38190.6|38196.7|38193.1|38182.7|38179.1|224
1713182400000|2024-04-15 12:00:00|38190.2|38186.6|38184.2|38180.6|38192.7|38189.1|38175.2|38171.6|320
1713182700000|2024-04-15 12:05:00|38184.7|38181.1|38196.2|38192.6|38204.2|38200.6|38184.7|38181.1|313
1713183000000|2024-04-15 12:10:00|38196.7|38193.1|38200.2|38196.6|38205.2|38201.6|38194.2|38190.6|182
1713183300000|2024-04-15 12:15:00|38199.7|38196.1|38207.7|38204.1|38219.2|38215.6|38196.2|38192.6|398
1713183600000|2024-04-15 12:20:00|38206.7|38203.1|38210.7|38207.1|38219.7|38216.1|38196.7|38193.1|772
1713183900000|2024-04-15 12:25:00|38211.7|38208.1|38214.2|38210.6|38225.2|38221.6|38210.7|38207.1|576
1713184200000|2024-04-15 12:30:00|38171.7|38168.1|38257.2|38253.6|38271.2|38267.6|38157.2|38153.6|2905
1713184500000|2024-04-15 12:35:00|38259.2|38255.6|38271.7|38268.1|38321.2|38317.6|38255.7|38252.1|2178
1713184800000|2024-04-15 12:40:00|38272.2|38268.6|38276.2|38272.6|38301.2|38297.6|38270.2|38266.6|743
1713185100000|2024-04-15 12:45:00|38275.7|38272.1|38259.7|38256.1|38283.7|38280.1|38254.2|38250.6|688
1713185400000|2024-04-15 12:50:00|38260.2|38256.6|38281.2|38277.6|38282.2|38278.6|38243.2|38239.6|996
1713185700000|2024-04-15 12:55:00|38278.2|38274.6|38273.2|38269.6|38286.2|38282.6|38256.2|38252.6|1063
1713186000000|2024-04-15 13:00:00|38273.7|38270.1|38295.7|38292.1|38309.2|38305.6|38273.7|38270.1|1007
1713186300000|2024-04-15 13:05:00|38295.2|38291.6|38289.2|38285.6|38315.7|38312.1|38288.2|38284.6|732
1713186600000|2024-04-15 13:10:00|38289.7|38286.1|38304.2|38300.6|38305.2|38301.6|38287.2|38283.6|408
1713186900000|2024-04-15 13:15:00|38303.7|38300.1|38306.2|38302.6|38319.7|38316.1|38301.2|38297.6|718
1713187200000|2024-04-15 13:20:00|38305.7|38302.1|38304.7|38301.1|38325.2|38321.6|38303.2|38299.6|631
1713187500000|2024-04-15 13:25:00|38303.2|38299.6|38330.2|38326.6|38345.7|38342.1|38302.7|38299.1|1812
1713187800000|2024-04-15 13:30:00|38329.6|38327.2|38330.1|38327.7|38378.6|38376.2|38322.1|38319.7|8873
1713188100000|2024-04-15 13:35:00|38330.6|38328.2|38343.6|38341.2|38360.1|38357.7|38326.6|38324.2|3565
1713188400000|2024-04-15 13:40:00|38344.1|38341.7|38341.1|38338.7|38378.1|38375.7|38326.6|38324.2|2552
1713188700000|2024-04-15 13:45:00|38343.1|38340.7|38305.6|38303.2|38351.1|38348.7|38285.1|38282.7|2898
1713189000000|2024-04-15 13:50:00|38305.1|38302.7|38330.6|38328.2|38334.1|38331.7|38301.6|38299.2|1667
1713189300000|2024-04-15 13:55:00|38330.1|38327.7|38319.6|38317.2|38338.1|38335.7|38303.6|38301.2|1551
1713189600000|2024-04-15 14:00:00|38320.1|38317.7|38278.1|38275.7|38324.6|38322.2|38262.1|38259.7|2230
1713189900000|2024-04-15 14:05:00|38278.6|38276.2|38184.7|38182.3|38280.1|38277.7|38183.1|38180.7|3511
1713190200000|2024-04-15 14:10:00|38185.2|38182.8|38129.5|38127.1|38187.7|38185.3|38120.7|38118.3|4989
1713190500000|2024-04-15 14:15:00|38130.5|38128.1|38176.6|38174.2|38201.6|38199.2|38127.5|38125.1|2492
1713190800000|2024-04-15 14:20:00|38176.2|38173.8|38150.2|38147.8|38184.2|38181.8|38129.7|38127.3|2116
1713191100000|2024-04-15 14:25:00|38150.7|38148.3|38126.7|38124.3|38155.7|38153.3|38101.7|38099.3|2882
1713191400000|2024-04-15 14:30:00|38126.2|38123.8|38107.7|38105.3|38160.7|38158.3|38107.7|38105.3|2759
1713191700000|2024-04-15 14:35:00|38106.2|38103.8|38068.7|38066.3|38139.7|38137.3|38056.2|38053.8|3966
1713192000000|2024-04-15 14:40:00|38068.2|38065.8|38103.2|38100.8|38107.7|38105.3|38064.7|38062.3|3006
1713192300000|2024-04-15 14:45:00|38103.7|38101.3|38102.7|38100.3|38112.2|38109.8|38058.2|38055.8|2352
1713192600000|2024-04-15 14:50:00|38102.2|38099.8|38067.7|38065.3|38105.2|38102.8|38055.2|38052.8|1506
1713192900000|2024-04-15 14:55:00|38068.2|38065.8|38058.2|38055.8|38092.7|38090.3|38053.7|38051.3|1130
1713193200000|2024-04-15 15:00:00|38058.7|38056.3|38056.7|38054.3|38066.7|38064.3|38036.2|38033.8|1444
1713193500000|2024-04-15 15:05:00|38056.2|38053.8|38043.2|38040.8|38064.7|38062.3|38039.7|38037.3|992
1713193800000|2024-04-15 15:10:00|38043.7|38041.3|38064.2|38061.8|38083.2|38080.8|38040.2|38037.8|1310
1713194100000|2024-04-15 15:15:00|38063.7|38061.3|38067.7|38065.3|38072.7|38070.3|38048.2|38045.8|1201
1713194400000|2024-04-15 15:20:00|38067.2|38064.8|38049.7|38047.3|38068.7|38066.3|38041.2|38038.8|1218
1713194700000|2024-04-15 15:25:00|38049.2|38046.8|38080.2|38077.8|38083.2|38080.8|38035.7|38033.3|1711
1713195000000|2024-04-15 15:30:00|38079.7|38077.3|38117.7|38115.3|38125.7|38123.3|38073.7|38071.3|1908
1713195300000|2024-04-15 15:35:00|38118.2|38115.8|38108.7|38106.3|38129.7|38127.3|38092.2|38089.8|2195
1713195600000|2024-04-15 15:40:00|38109.2|38106.8|38093.7|38091.3|38133.7|38131.3|38086.7|38084.3|1001
1713195900000|2024-04-15 15:45:00|38093.2|38090.8|38097.8|38095.4|38116.7|38114.3|38083.7|38081.3|947
1713196200000|2024-04-15 15:50:00|38095.8|38093.4|38152.8|38150.4|38156.8|38154.4|38092.8|38090.4|1285
1713196500000|2024-04-15 15:55:00|38154.3|38151.9|38135.8|38133.4|38158.8|38156.4|38128.8|38126.4|804
1713196800000|2024-04-15 16:00:00|38135.3|38132.9|38159.8|38157.4|38160.3|38157.9|38122.8|38120.4|709
1713197100000|2024-04-15 16:05:00|38158.8|38156.4|38149.8|38147.4|38158.8|38156.4|38129.8|38127.4|493
1713197400000|2024-04-15 16:10:00|38149.3|38146.9|38143.8|38141.4|38152.3|38149.9|38123.8|38121.4|550
1713197700000|2024-04-15 16:15:00|38143.3|38140.9|38109.3|38106.9|38157.3|38154.9|38106.8|38104.4|812
1713198000000|2024-04-15 16:20:00|38108.8|38106.4|38053.3|38050.9|38124.8|38122.4|38045.8|38043.4|1513
1713198300000|2024-04-15 16:25:00|38053.8|38051.4|38048.8|38046.4|38063.3|38060.9|38028.3|38025.9|1557
1713198600000|2024-04-15 16:30:00|38051.3|38048.9|38021.8|38019.4|38051.3|38048.9|38012.8|38010.4|1594
1713198900000|2024-04-15 16:35:00|38021.3|38018.9|38009.8|38007.4|38033.3|38030.9|37988.3|37985.9|1570
1713199200000|2024-04-15 16:40:00|38011.8|38009.4|37984.8|37982.4|38035.8|38033.4|37976.8|37974.4|1875
1713199500000|2024-04-15 16:45:00|37985.3|37982.9|37987.8|37985.4|38007.8|38005.4|37976.8|37974.4|1477
1713199800000|2024-04-15 16:50:00|37986.3|37983.9|38005.3|38002.9|38014.8|38012.4|37979.3|37976.9|1096
1713200100000|2024-04-15 16:55:00|38004.8|38002.4|38008.8|38006.4|38022.3|38019.9|37989.3|37986.9|738
1713200400000|2024-04-15 17:00:00|38010.4|38008|38004.9|38002.5|38017.4|38015|37971.9|37969.5|1161
1713200700000|2024-04-15 17:05:00|38004.4|38002|38034.4|38032|38049.9|38047.5|37999.4|37997|996
1713201000000|2024-04-15 17:10:00|38033.9|38031.5|37989.4|37987|38035.4|38033|37978.4|37976|1486
1713201300000|2024-04-15 17:15:00|37988.9|37986.5|37926.4|37924|37995.4|37993|37920.9|37918.5|2191
1713201600000|2024-04-15 17:20:00|37925.9|37923.5|37885.4|37883|37930.9|37928.5|37876.9|37874.5|3296
1713201900000|2024-04-15 17:25:00|37884.9|37882.5|37818.4|37816|37894.4|37892|37818.4|37816|2935
1713202200000|2024-04-15 17:30:00|37821.9|37819.5|37793.9|37791.5|37821.9|37819.5|37773.4|37771|4677
1713202500000|2024-04-15 17:35:00|37794.4|37792|37780.4|37778|37842.4|37840|37777.4|37775|2875
1713202800000|2024-04-15 17:40:00|37778.9|37776.5|37780.9|37778.5|37843.4|37841|37765.9|37763.5|3013
1713203100000|2024-04-15 17:45:00|37780.4|37778|37758.9|37756.5|37809.9|37807.5|37744.4|37742|1809
1713203400000|2024-04-15 17:50:00|37756.9|37754.5|37791.9|37789.5|37809.4|37807|37730.4|37728|4487
1713203700000|2024-04-15 17:55:00|37791.4|37789|37827.4|37825|37837.9|37835.5|37781.9|37779.5|2566
1713204000000|2024-04-15 18:00:00|37826.9|37824.5|37808.9|37806.5|37833.9|37831.5|37771.4|37769|2105
1713204300000|2024-04-15 18:05:00|37806.9|37804.5|37782.9|37780.5|37829.4|37827|37773.9|37771.5|1633
1713204600000|2024-04-15 18:10:00|37783.4|37781|37755.4|37753|37786.4|37784|37733.4|37731|2012
1713204900000|2024-04-15 18:15:00|37754.9|37752.5|37770.9|37768.5|37775.4|37773|37727.9|37725.5|2250
1713205200000|2024-04-15 18:20:00|37770.4|37768|37724.9|37722.5|37788.9|37786.5|37716.4|37714|1387
1713205500000|2024-04-15 18:25:00|37724.4|37722|37739.9|37737.5|37766.9|37764.5|37723.4|37721|1108
1713205800000|2024-04-15 18:30:00|37740.4|37738|37791.9|37789.5|37799.9|37797.5|37729.9|37727.5|2074
1713206100000|2024-04-15 18:35:00|37791.4|37789|37778.9|37776.5|37826.9|37824.5|37769.9|37767.5|2142
1713206400000|2024-04-15 18:40:00|37779.4|37777|37764.9|37762.5|37805.9|37803.5|37757.4|37755|1056
1713206700000|2024-04-15 18:45:00|37764.4|37762|37723.9|37721.5|37773.9|37771.5|37719.4|37717|1198
1713207000000|2024-04-15 18:50:00|37723.4|37721|37695.4|37693|37729.9|37727.5|37691.4|37689|1486
1713207300000|2024-04-15 18:55:00|37694.9|37692.5|37756.9|37754.5|37766.4|37764|37694.4|37692|1489
1713207600000|2024-04-15 19:00:00|37756.4|37754|37717.9|37715.5|37769.4|37767|37713.4|37711|1948
1713207900000|2024-04-15 19:05:00|37718.4|37716|37734.4|37732|37735.4|37733|37702.4|37700|1952
1713208200000|2024-04-15 19:10:00|37736.4|37734|37720.4|37718|37749.4|37747|37714.9|37712.5|1571
1713208500000|2024-04-15 19:15:00|37720.9|37718.5|37664.9|37662.5|37735.9|37733.5|37658.9|37656.5|2374
1713208800000|2024-04-15 19:20:00|37666.4|37664|37732.9|37730.5|37750.9|37748.5|37660.9|37658.5|2882
1713209100000|2024-04-15 19:25:00|37733.4|37731|37720.9|37718.5|37751.9|37749.5|37712.9|37710.5|1578
1713209400000|2024-04-15 19:30:00|37720.4|37718|37766.4|37764|37803.4|37801|37720.4|37718|3282
1713209700000|2024-04-15 19:35:00|37766.9|37764.5|37772.4|37770|37786.9|37784.5|37743.4|37741|1702
1713210000000|2024-04-15 19:40:00|37772.9|37770.5|37727.4|37725|37780.4|37778|37723.4|37721|2042
1713210300000|2024-04-15 19:45:00|37729.9|37727.5|37786.9|37784.5|37790.9|37788.5|37718.9|37716.5|2164
1713210600000|2024-04-15 19:50:00|37786.4|37784|37762.9|37760.5|37786.4|37784|37744.4|37742|2300
1713210900000|2024-04-15 19:55:00|37762.4|37760|37738.4|37736|37792.4|37790|37728.9|37726.5|4561
1713211200000|2024-04-15 20:00:00|37739.6|37734.8|37727.6|37722.8|37747.6|37742.8|37723.6|37718.8|2426
1713211500000|2024-04-15 20:05:00|37728.6|37723.8|37737.6|37732.8|37738.1|37733.3|37724.6|37719.8|994
1713211800000|2024-04-15 20:10:00|37738.6|37733.8|37730.6|37725.8|37741.6|37736.8|37726.6|37721.8|904
1713212100000|2024-04-15 20:15:00|37731.1|37726.3|37724.6|37719.8|37733.1|37728.3|37720.6|37715.8|344
1713212400000|2024-04-15 20:20:00|37725.1|37720.3|37718.1|37713.3|37725.1|37720.3|37713.1|37708.3|273
1713212700000|2024-04-15 20:25:00|37717.6|37712.8|37717.6|37712.8|37722.1|37717.3|37714.6|37709.8|130
1713213000000|2024-04-15 20:30:00|37718.1|37713.3|37711.1|37706.3|37718.6|37713.8|37711.1|37706.3|128
1713213300000|2024-04-15 20:35:00|37710.1|37705.3|37694.6|37689.8|37712.1|37707.3|37693.6|37688.8|198
1713213600000|2024-04-15 20:40:00|37695.1|37690.3|37689.6|37684.8|37702.1|37697.3|37685.6|37680.8|222
1713213900000|2024-04-15 20:45:00|37690.6|37685.8|37701.6|37696.8|37701.6|37696.8|37690.6|37685.8|177
1713214200000|2024-04-15 20:50:00|37702.1|37697.3|37716.6|37711.8|37716.6|37711.8|37702.1|37697.3|138
1713214500000|2024-04-15 20:55:00|37717.1|37712.3|37734.4|37724.6|37741.1|37736.3|37716.6|37711.8|210
1713214800000|2024-04-15 21:00:00|37734.7|37724.9|37732.7|37722.9|37738.1|37728.3|37732.7|37722.9|0
1713215100000|2024-04-15 21:05:00|37734.7|37724.9|37729.5|37719.7|37735.8|37726|37726.5|37716.7|0
1713215400000|2024-04-15 21:10:00|37729.2|37719.4|37727.4|37717.6|37730.4|37720.6|37727.4|37717.6|0
1713215700000|2024-04-15 21:15:00|37726.2|37716.4|37722.7|37712.9|37727.6|37717.8|37722.7|37712.9|0
1713216000000|2024-04-15 21:20:00|37723|37713.2|37725.6|37715.8|37725.9|37716.1|37721|37711.2|0
1713216300000|2024-04-15 21:25:00|37725.9|37716.1|37723.2|37713.4|37725.9|37716.1|37719.6|37709.8|0
1713216600000|2024-04-15 21:30:00|37725.3|37715.5|37723.2|37713.4|37725.3|37715.5|37717.6|37707.8|0
1713216900000|2024-04-15 21:35:00|37723.8|37714|37724.1|37714.3|37724.3|37714.5|37721.8|37712|0
1713217200000|2024-04-15 21:40:00|37724.2|37714.4|37724.9|37715.1|37725.6|37715.8|37723.1|37713.3|0
1713217500000|2024-04-15 21:45:00|37722.1|37712.3|37722.1|37712.3|37723.2|37713.4|37720.2|37710.4|0
1713217800000|2024-04-15 21:50:00|37721.8|37712|37725.6|37715.8|37725.6|37715.8|37719.9|37710.1|0
1713218100000|2024-04-15 21:55:00|37724|37714.2|37724.6|37714.8|37726.5|37716.7|37720.2|37710.4|0
1713218400000|2024-04-15 22:00:00|37748.1|37743.3|37736.1|37731.3|37769.6|37764.8|37736.1|37731.3|377
1713218700000|2024-04-15 22:05:00|37736.6|37731.8|37738.6|37733.8|37744.6|37739.8|37735.1|37730.3|57
1713219000000|2024-04-15 22:10:00|37739.1|37734.3|37761.1|37756.3|37762.1|37757.3|37738.6|37733.8|138
1713219300000|2024-04-15 22:15:00|37760.6|37755.8|37759.8|37755|37762.1|37757.3|37747.1|37742.3|134
1713219600000|2024-04-15 22:20:00|37759.3|37754.5|37765.8|37761|37770.3|37765.5|37758.8|37754|84
1713219900000|2024-04-15 22:25:00|37765.3|37760.5|37760.8|37756|37771.8|37767|37757.8|37753|88
1713220200000|2024-04-15 22:30:00|37761.3|37756.5|37761.8|37757|37769.3|37764.5|37760.3|37755.5|87
1713220500000|2024-04-15 22:35:00|37762.3|37757.5|37757.8|37753|37768.8|37764|37754.8|37750|87
1713220800000|2024-04-15 22:40:00|37757.3|37752.5|37757.3|37752.5|37757.8|37753|37749.8|37745|78
1713221100000|2024-04-15 22:45:00|37756.8|37752|37755.3|37750.5|37767.8|37763|37751.8|37747|100
1713221400000|2024-04-15 22:50:00|37755.8|37751|37763.8|37759|37766.3|37761.5|37755.8|37751|70
1713221700000|2024-04-15 22:55:00|37764.3|37759.5|37765.8|37761|37767.3|37762.5|37761.8|37757|39
1713222000000|2024-04-15 23:00:00|37766.8|37762|37744.8|37740|37766.8|37762|37732.8|37728|199
1713222300000|2024-04-15 23:05:00|37744.3|37739.5|37751.3|37746.5|37752.8|37748|37743.8|37739|95
1713222600000|2024-04-15 23:10:00|37750.8|37746|37740.8|37736|37755.8|37751|37739.8|37735|73
1713222900000|2024-04-15 23:15:00|37741.3|37736.5|37727.8|37723|37743.8|37739|37697.3|37692.5|317
1713223200000|2024-04-15 23:20:00|37727.3|37722.5|37734.8|37730|37737.3|37732.5|37724.8|37720|84
1713223500000|2024-04-15 23:25:00|37735.3|37730.5|37741.8|37737|37742.8|37738|37734.8|37730|62
1713223800000|2024-04-15 23:30:00|37742.3|37737.5|37742.8|37738|37748.3|37743.5|37733.8|37729|87
1713224100000|2024-04-15 23:35:00|37742.3|37737.5|37747.8|37743|37752.8|37748|37741.3|37736.5|104
1713224400000|2024-04-15 23:40:00|37748.3|37743.5|37748.8|37744|37756.8|37752|37745.3|37740.5|104
1713224700000|2024-04-15 23:45:00|37749.3|37744.5|37755.3|37750.5|37755.8|37751|37743.8|37739|66
1713225000000|2024-04-15 23:50:00|37755.8|37751|37752.8|37748|37757.3|37752.5|37745.3|37740.5|111
1713225300000|2024-04-15 23:55:00|37752.3|37747.5|37748.8|37744|37752.8|37748|37742.3|37737.5|82
1713225600000|2024-04-16 00:00:00|37749.3|37744.5|37768.8|37764|37774.3|37769.5|37739.8|37735|140
1713225900000|2024-04-16 00:05:00|37768.3|37763.5|37763.8|37759|37770.8|37766|37761.8|37757|95
1713226200000|2024-04-16 00:10:00|37764.3|37759.5|37766.8|37762|37770.8|37766|37758.3|37753.5|132
1713226500000|2024-04-16 00:15:00|37766.3|37761.5|37761.8|37757|37776.8|37772|37759.3|37754.5|110
1713226800000|2024-04-16 00:20:00|37761.3|37756.5|37755.8|37751|37766.3|37761.5|37746.3|37741.5|72
1713227100000|2024-04-16 00:25:00|37755.3|37750.5|37764.8|37760|37767.8|37763|37751.8|37747|67
1713227400000|2024-04-16 00:30:00|37764.3|37759.5|37754.3|37749.5|37765.8|37761|37752.8|37748|145
1713227700000|2024-04-16 00:35:00|37753.8|37749|37746.8|37742|37762.3|37757.5|37745.8|37741|179
1713228000000|2024-04-16 00:40:00|37746.3|37741.5|37756.8|37752|37757.8|37753|37745.8|37741|72
1713228300000|2024-04-16 00:45:00|37756.3|37751.5|37752.8|37748|37761.3|37756.5|37751.3|37746.5|57
1713228600000|2024-04-16 00:50:00|37752.3|37747.5|37739.8|37735|37754.3|37749.5|37736.8|37732|81
1713228900000|2024-04-16 00:55:00|37739.3|37734.5|37735.3|37730.5|37741.8|37737|37734.3|37729.5|95
1713229200000|2024-04-16 01:00:00|37735.8|37731|37734.8|37730|37743.3|37738.5|37734.3|37729.5|82
1713229500000|2024-04-16 01:05:00|37735.3|37730.5|37707.8|37703|37738.3|37733.5|37699.3|37694.5|293
1713229800000|2024-04-16 01:10:00|37707.3|37702.5|37696.8|37692|37707.8|37703|37694.8|37690|252
1713230100000|2024-04-16 01:15:00|37697.3|37692.5|37694.8|37690|37698.8|37694|37683.8|37679|205
1713230400000|2024-04-16 01:20:00|37695.8|37691|37707.8|37703|37713.8|37709|37695.3|37690.5|92
1713230700000|2024-04-16 01:25:00|37707.3|37702.5|37705.8|37701|37711.3|37706.5|37702.3|37697.5|51
1713231000000|2024-04-16 01:30:00|37706.3|37701.5|37712.8|37708|37715.3|37710.5|37705.8|37701|62
1713231300000|2024-04-16 01:35:00|37712.3|37707.5|37712.8|37708|37713.8|37709|37706.3|37701.5|71
1713231600000|2024-04-16 01:40:00|37712.3|37707.5|37712.8|37708|37718.3|37713.5|37698.8|37694|107
1713231900000|2024-04-16 01:45:00|37712.3|37707.5|37715.8|37711|37724.8|37720|37710.8|37706|63
1713232200000|2024-04-16 01:50:00|37716.8|37712|37712.3|37707.5|37723.3|37718.5|37708.3|37703.5|76
1713232500000|2024-04-16 01:55:00|37712.8|37708|37706.8|37702|37714.3|37709.5|37701.8|37697|57
1713232800000|2024-04-16 02:00:00|37708.8|37704|37693.3|37688.5|37712.3|37707.5|37692.8|37688|107
1713233100000|2024-04-16 02:05:00|37692.8|37688|37699.8|37695|37703.8|37699|37691.3|37686.5|114
1713233400000|2024-04-16 02:10:00|37700.3|37695.5|37698.8|37694|37701.8|37697|37688.8|37684|95
1713233700000|2024-04-16 02:15:00|37698.3|37693.5|37702.8|37698|37709.3|37704.5|37697.3|37692.5|106
1713234000000|2024-04-16 02:20:00|37703.3|37698.5|37704.3|37699.5|37707.3|37702.5|37698.8|37694|24
1713234300000|2024-04-16 02:25:00|37703.8|37699|37633.3|37628.5|37704.8|37700|37616.8|37612|676
1713234600000|2024-04-16 02:30:00|37631.8|37627|37665.8|37661|37666.8|37662|37631.8|37627|275
1713234900000|2024-04-16 02:35:00|37666.3|37661.5|37617.8|37613|37668.8|37664|37594.3|37589.5|831
1713235200000|2024-04-16 02:40:00|37618.3|37613.5|37643.8|37639|37654.3|37649.5|37617.3|37612.5|362
1713235500000|2024-04-16 02:45:00|37644.3|37639.5|37644.8|37640|37652.8|37648|37640.8|37636|187
1713235800000|2024-04-16 02:50:00|37644.3|37639.5|37658.8|37654|37664.8|37660|37644.3|37639.5|123
1713236100000|2024-04-16 02:55:00|37659.3|37654.5|37664.4|37659.6|37665.9|37661.1|37656.8|37652|91
1713236400000|2024-04-16 03:00:00|37664.9|37660.1|37651.4|37646.6|37666.4|37661.6|37650.9|37646.1|87
1713236700000|2024-04-16 03:05:00|37650.9|37646.1|37646.4|37641.6|37653.4|37648.6|37642.9|37638.1|66
1713237000000|2024-04-16 03:10:00|37645.9|37641.1|37640.9|37636.1|37649.9|37645.1|37637.9|37633.1|103
1713237300000|2024-04-16 03:15:00|37640.4|37635.6|37645.4|37640.6|37650.4|37645.6|37638.4|37633.6|83
1713237600000|2024-04-16 03:20:00|37645.9|37641.1|37649.9|37645.1|37659.4|37654.6|37643.9|37639.1|96
1713237900000|2024-04-16 03:25:00|37650.4|37645.6|37650.4|37645.6|37651.4|37646.6|37642.4|37637.6|56
1713238200000|2024-04-16 03:30:00|37649.4|37644.6|37638.4|37633.6|37649.4|37644.6|37634.9|37630.1|113
1713238500000|2024-04-16 03:35:00|37637.9|37633.1|37644.4|37639.6|37653.9|37649.1|37637.4|37632.6|91
1713238800000|2024-04-16 03:40:00|37643.9|37639.1|37642.4|37637.6|37646.9|37642.1|37629.4|37624.6|87
1713239100000|2024-04-16 03:45:00|37641.9|37637.1|37662.9|37658.1|37663.4|37658.6|37639.4|37634.6|85
1713239400000|2024-04-16 03:50:00|37662.4|37657.6|37656.4|37651.6|37664.9|37660.1|37654.9|37650.1|45
1713239700000|2024-04-16 03:55:00|37655.9|37651.1|37669.4|37664.6|37670.4|37665.6|37655.9|37651.1|89
1713240000000|2024-04-16 04:00:00|37668.9|37664.1|37662.4|37657.6|37671.4|37666.6|37661.4|37656.6|42
1713240300000|2024-04-16 04:05:00|37661.9|37657.1|37660.4|37655.6|37665.4|37660.6|37660.4|37655.6|52
1713240600000|2024-04-16 04:10:00|37660.9|37656.1|37663.4|37658.6|37665.9|37661.1|37659.9|37655.1|54
1713240900000|2024-04-16 04:15:00|37662.9|37658.1|37664.4|37659.6|37665.4|37660.6|37657.4|37652.6|50
1713241200000|2024-04-16 04:20:00|37664.9|37660.1|37664.4|37659.6|37666.4|37661.6|37658.9|37654.1|28
1713241500000|2024-04-16 04:25:00|37663.9|37659.1|37663.9|37659.1|37666.9|37662.1|37660.4|37655.6|17
1713241800000|2024-04-16 04:30:00|37663.4|37658.6|37642.4|37637.6|37664.9|37660.1|37638.4|37633.6|118
1713242100000|2024-04-16 04:35:00|37641.9|37637.1|37669.4|37664.6|37671.4|37666.6|37641.4|37636.6|131
1713242400000|2024-04-16 04:40:00|37668.9|37664.1|37652.4|37647.6|37672.9|37668.1|37647.4|37642.6|81
1713242700000|2024-04-16 04:45:00|37651.9|37647.1|37657.4|37652.6|37658.9|37654.1|37647.4|37642.6|35
1713243000000|2024-04-16 04:50:00|37657.9|37653.1|37665.9|37661.1|37665.9|37661.1|37657.9|37653.1|29
1713243300000|2024-04-16 04:55:00|37665.4|37660.6|37669.4|37664.6|37673.4|37668.6|37664.4|37659.6|79
1713243600000|2024-04-16 05:00:00|37669.9|37665.1|37671.9|37667.1|37680.9|37676.1|37664.4|37659.6|129
1713243900000|2024-04-16 05:05:00|37671.4|37666.6|37694.9|37690.1|37695.4|37690.6|37671.4|37666.6|166
1713244200000|2024-04-16 05:10:00|37694.4|37689.6|37693.4|37688.6|37697.4|37692.6|37688.4|37683.6|101
1713244500000|2024-04-16 05:15:00|37692.9|37688.1|37696.4|37691.6|37701.9|37697.1|37689.9|37685.1|61
1713244800000|2024-04-16 05:20:00|37696.9|37692.1|37697.4|37692.6|37699.4|37694.6|37688.9|37684.1|31
1713245100000|2024-04-16 05:25:00|37697.9|37693.1|37711.4|37706.6|37716.4|37711.6|37697.4|37692.6|245
1713245400000|2024-04-16 05:30:00|37711.9|37707.1|37705.4|37700.6|37714.4|37709.6|37702.4|37697.6|126
1713245700000|2024-04-16 05:35:00|37705.9|37701.1|37710.4|37705.6|37710.9|37706.1|37699.9|37695.1|148
1713246000000|2024-04-16 05:40:00|37710.9|37706.1|37705.4|37700.6|37716.4|37711.6|37705.4|37700.6|68
1713246300000|2024-04-16 05:45:00|37705.9|37701.1|37708.4|37703.6|37712.9|37708.1|37704.4|37699.6|35
1713246600000|2024-04-16 05:50:00|37708.9|37704.1|37709.9|37705.1|37714.4|37709.6|37708.4|37703.6|49
1713246900000|2024-04-16 05:55:00|37710.4|37705.6|37706.4|37701.6|37716.4|37711.6|37705.4|37700.6|99
1713247200000|2024-04-16 06:00:00|37705.8|37702.2|37696.8|37693.2|37714.8|37711.2|37691.3|37687.7|208
1713247500000|2024-04-16 06:05:00|37696.3|37692.7|37688.8|37685.2|37701.8|37698.2|37682.8|37679.2|303
1713247800000|2024-04-16 06:10:00|37688.3|37684.7|37681.8|37678.2|37688.8|37685.2|37672.8|37669.2|200
1713248100000|2024-04-16 06:15:00|37682.3|37678.7|37682.8|37679.2|37685.8|37682.2|37676.8|37673.2|99
1713248400000|2024-04-16 06:20:00|37682.3|37678.7|37677.8|37674.2|37689.8|37686.2|37662.8|37659.2|211
1713248700000|2024-04-16 06:25:00|37677.3|37673.7|37677.8|37674.2|37681.8|37678.2|37672.3|37668.7|75
1713249000000|2024-04-16 06:30:00|37677.3|37673.7|37656.8|37653.2|37678.3|37674.7|37640.3|37636.7|326
1713249300000|2024-04-16 06:35:00|37656.3|37652.7|37658.8|37655.2|37658.8|37655.2|37638.8|37635.2|158
1713249600000|2024-04-16 06:40:00|37659.3|37655.7|37668.8|37665.2|37672.3|37668.7|37656.3|37652.7|201
1713249900000|2024-04-16 06:45:00|37669.3|37665.7|37660.8|37657.2|37679.8|37676.2|37658.3|37654.7|160
1713250200000|2024-04-16 06:50:00|37661.3|37657.7|37656.3|37652.7|37669.8|37666.2|37652.3|37648.7|196
1713250500000|2024-04-16 06:55:00|37655.8|37652.2|37657.8|37654.2|37667.8|37664.2|37647.3|37643.7|342
1713250800000|2024-04-16 07:00:00|37657.3|37653.7|37679.8|37676.2|37685.8|37682.2|37642.8|37639.2|567
1713251100000|2024-04-16 07:05:00|37679.3|37675.7|37673.3|37669.7|37700.8|37697.2|37666.8|37663.2|487
1713251400000|2024-04-16 07:10:00|37672.8|37669.2|37689.8|37686.2|37694.3|37690.7|37655.8|37652.2|429
1713251700000|2024-04-16 07:15:00|37690.8|37687.2|37699.3|37695.7|37705.8|37702.2|37668.8|37665.2|358
1713252000000|2024-04-16 07:20:00|37698.8|37695.2|37718.8|37715.2|37727.8|37724.2|37694.8|37691.2|425
1713252300000|2024-04-16 07:25:00|37718.3|37714.7|37713.8|37710.2|37719.8|37716.2|37694.8|37691.2|218
1713252600000|2024-04-16 07:30:00|37713.3|37709.7|37694.8|37691.2|37714.3|37710.7|37690.8|37687.2|284
1713252900000|2024-04-16 07:35:00|37694.3|37690.7|37716.8|37713.2|37720.3|37716.7|37685.8|37682.2|339
1713253200000|2024-04-16 07:40:00|37717.3|37713.7|37705.8|37702.2|37720.8|37717.2|37702.8|37699.2|279
1713253500000|2024-04-16 07:45:00|37706.3|37702.7|37674.3|37670.7|37706.8|37703.2|37670.8|37667.2|377
1713253800000|2024-04-16 07:50:00|37674.8|37671.2|37694.8|37691.2|37696.8|37693.2|37669.8|37666.2|333
1713254100000|2024-04-16 07:55:00|37695.3|37691.7|37716.3|37712.7|37720.3|37716.7|37694.8|37691.2|363
1713254400000|2024-04-16 08:00:00|37719.3|37715.7|37723.3|37719.7|37728.8|37725.2|37702.8|37699.2|504
1713254700000|2024-04-16 08:05:00|37722.8|37719.2|37718.3|37714.7|37722.8|37719.2|37698.8|37695.2|352
1713255000000|2024-04-16 08:10:00|37718.8|37715.2|37721.8|37718.2|37725.8|37722.2|37708.8|37705.2|383
1713255300000|2024-04-16 08:15:00|37721.3|37717.7|37706.8|37703.2|37723.8|37720.2|37706.3|37702.7|287
1713255600000|2024-04-16 08:20:00|37706.3|37702.7|37694.8|37691.2|37709.8|37706.2|37691.8|37688.2|232
1713255900000|2024-04-16 08:25:00|37694.3|37690.7|37702.8|37699.2|37718.8|37715.2|37690.3|37686.7|270
1713256200000|2024-04-16 08:30:00|37701.8|37698.2|37701.8|37698.2|37708.3|37704.7|37688.8|37685.2|150
1713256500000|2024-04-16 08:35:00|37702.3|37698.7|37712.8|37709.2|37719.8|37716.2|37699.8|37696.2|235
1713256800000|2024-04-16 08:40:00|37714.3|37710.7|37686.8|37683.2|37715.3|37711.7|37686.8|37683.2|192
1713257100000|2024-04-16 08:45:00|37686.3|37682.7|37697.8|37694.2|37703.3|37699.7|37681.8|37678.2|204
1713257400000|2024-04-16 08:50:00|37698.3|37694.7|37697.8|37694.2|37701.3|37697.7|37685.8|37682.2|164
1713257700000|2024-04-16 08:55:00|37697.3|37693.7|37707.8|37704.2|37720.8|37717.2|37690.3|37686.7|285
1713258000000|2024-04-16 09:00:00|37703.8|37700.2|37719.3|37715.7|37719.8|37716.2|37690.3|37686.7|265
1713258300000|2024-04-16 09:05:00|37718.8|37715.2|37720.8|37717.2|37729.8|37726.2|37717.3|37713.7|221
1713258600000|2024-04-16 09:10:00|37719.8|37716.2|37712.8|37709.2|37722.8|37719.2|37702.3|37698.7|214
1713258900000|2024-04-16 09:15:00|37713.3|37709.7|37704.8|37701.2|37716.8|37713.2|37702.8|37699.2|165
1713259200000|2024-04-16 09:20:00|37704.3|37700.7|37674.8|37671.2|37711.8|37708.2|37674.3|37670.7|429
1713259500000|2024-04-16 09:25:00|37675.3|37671.7|37699.8|37696.2|37717.8|37714.2|37675.3|37671.7|345
1713259800000|2024-04-16 09:30:00|37699.3|37695.7|37658.3|37654.7|37709.3|37705.7|37658.3|37654.7|437
1713260100000|2024-04-16 09:35:00|37659.3|37655.7|37682.3|37678.7|37683.8|37680.2|37658.3|37654.7|338
1713260400000|2024-04-16 09:40:00|37683.8|37680.2|37683.8|37680.2|37687.3|37683.7|37673.8|37670.2|168
1713260700000|2024-04-16 09:45:00|37682.8|37679.2|37679.8|37676.2|37690.8|37687.2|37679.8|37676.2|115
1713261000000|2024-04-16 09:50:00|37679.3|37675.7|37676.8|37673.2|37683.3|37679.7|37658.8|37655.2|372
1713261300000|2024-04-16 09:55:00|37676.3|37672.7|37745.8|37742.2|37747.8|37744.2|37665.8|37662.2|2712
1713261600000|2024-04-16 10:00:00|37746.3|37742.7|37769.8|37766.2|37772.8|37769.2|37730.3|37726.7|1478
1713261900000|2024-04-16 10:05:00|37769.3|37765.7|37780.8|37777.2|37794.8|37791.2|37767.3|37763.7|1407
1713262200000|2024-04-16 10:10:00|37781.3|37777.7|37805.3|37801.7|37813.3|37809.7|37778.3|37774.7|567
1713262500000|2024-04-16 10:15:00|37804.8|37801.2|37815.3|37811.7|37819.3|37815.7|37802.8|37799.2|439
1713262800000|2024-04-16 10:20:00|37814.8|37811.2|37812.8|37809.2|37826.3|37822.7|37795.3|37791.7|1612
1713263100000|2024-04-16 10:25:00|37812.3|37808.7|37802.3|37798.7|37818.8|37815.2|37799.8|37796.2|526
1713263400000|2024-04-16 10:30:00|37800.8|37797.2|37822.8|37819.2|37826.8|37823.2|37782.8|37779.2|406
1713263700000|2024-04-16 10:35:00|37824.8|37821.2|37857.8|37854.2|37868.3|37864.7|37824.8|37821.2|1263
1713264000000|2024-04-16 10:40:00|37857.3|37853.7|37867.8|37864.2|37882.3|37878.7|37838.8|37835.2|1065
1713264300000|2024-04-16 10:45:00|37867.3|37863.7|37889.3|37885.7|37894.3|37890.7|37865.3|37861.7|788
1713264600000|2024-04-16 10:50:00|37888.8|37885.2|37867.8|37864.2|37888.8|37885.2|37860.8|37857.2|390
1713264900000|2024-04-16 10:55:00|37867.3|37863.7|37870.8|37867.2|37871.3|37867.7|37857.3|37853.7|216
1713265200000|2024-04-16 11:00:00|37872.3|37868.7|37894.8|37891.2|37895.8|37892.2|37863.8|37860.2|774
1713265500000|2024-04-16 11:05:00|37894.3|37890.7|37891.3|37887.7|37906.8|37903.2|37890.3|37886.7|468
1713265800000|2024-04-16 11:10:00|37891.8|37888.2|37920.3|37916.7|37923.8|37920.2|37890.8|37887.2|474
1713266100000|2024-04-16 11:15:00|37919.8|37916.2|37926.8|37923.2|37942.3|37938.7|37919.3|37915.7|828
1713266400000|2024-04-16 11:20:00|37927.3|37923.7|37933.8|37930.2|37935.8|37932.2|37912.8|37909.2|550
1713266700000|2024-04-16 11:25:00|37933.3|37929.7|37925.3|37921.7|37944.8|37941.2|37924.8|37921.2|587
1713267000000|2024-04-16 11:30:00|37925.8|37922.2|37962.8|37959.2|37966.8|37963.2|37922.8|37919.2|662
1713267300000|2024-04-16 11:35:00|37962.3|37958.7|37970.8|37967.2|37992.8|37989.2|37956.8|37953.2|771
1713267600000|2024-04-16 11:40:00|37970.3|37966.7|37963.3|37959.7|37972.8|37969.2|37952.8|37949.2|312
1713267900000|2024-04-16 11:45:00|37963.8|37960.2|37999.8|37996.2|38002.8|37999.2|37959.3|37955.7|491
1713268200000|2024-04-16 11:50:00|37998.8|37995.2|38004.8|38001.2|38011.8|38008.2|37988.8|37985.2|584
1713268500000|2024-04-16 11:55:00|38005.3|38001.7|38001.8|37998.2|38013.8|38010.2|37999.3|37995.7|386
1713268800000|2024-04-16 12:00:00|38000.8|37997.2|37968.8|37965.2|38003.3|37999.7|37966.8|37963.2|732
1713269100000|2024-04-16 12:05:00|37969.3|37965.7|37948.3|37944.7|37972.3|37968.7|37942.8|37939.2|896
1713269400000|2024-04-16 12:10:00|37948.8|37945.2|37952.8|37949.2|37972.8|37969.2|37948.3|37944.7|453
1713269700000|2024-04-16 12:15:00|37953.3|37949.7|37958.8|37955.2|37967.3|37963.7|37949.3|37945.7|521
1713270000000|2024-04-16 12:20:00|37958.3|37954.7|37924.8|37921.2|37965.3|37961.7|37920.3|37916.7|933
1713270300000|2024-04-16 12:25:00|37924.3|37920.7|37925.8|37922.2|37927.8|37924.2|37910.8|37907.2|810
1713270600000|2024-04-16 12:30:00|37926.8|37923.2|37972.8|37969.2|37980.3|37976.7|37910.3|37906.7|1564
1713270900000|2024-04-16 12:35:00|37973.3|37969.7|37995.8|37992.2|38002.8|37999.2|37971.8|37968.2|744
1713271200000|2024-04-16 12:40:00|37995.3|37991.7|38034.8|38031.2|38037.3|38033.7|37992.8|37989.2|808
1713271500000|2024-04-16 12:45:00|38032.8|38029.2|37999.3|37995.7|38035.3|38031.7|37994.8|37991.2|586
1713271800000|2024-04-16 12:50:00|37999.8|37996.2|37985.3|37981.7|38004.8|38001.2|37973.8|37970.2|510
1713272100000|2024-04-16 12:55:00|37984.8|37981.2|37978.8|37975.2|38000.8|37997.2|37968.3|37964.7|763
1713272400000|2024-04-16 13:00:00|37979.3|37975.7|37943.8|37940.2|38000.8|37997.2|37930.3|37926.7|2165
1713272700000|2024-04-16 13:05:00|37944.3|37940.7|37977.8|37974.2|37978.8|37975.2|37939.3|37935.7|728
1713273000000|2024-04-16 13:10:00|37978.8|37975.2|37983.8|37980.2|37993.3|37989.7|37969.8|37966.2|704
1713273300000|2024-04-16 13:15:00|37983.3|37979.7|37954.3|37950.7|37986.3|37982.7|37947.8|37944.2|790
1713273600000|2024-04-16 13:20:00|37953.8|37950.2|37955.8|37952.2|37964.3|37960.7|37945.8|37942.2|746
1713273900000|2024-04-16 13:25:00|37955.3|37951.7|37977.3|37973.7|37989.8|37986.2|37954.3|37950.7|1128
1713274200000|2024-04-16 13:30:00|37976.7|37974.3|37941.2|37938.8|37986.7|37984.3|37922.7|37920.3|7936
1713274500000|2024-04-16 13:35:00|37942.7|37940.3|37878.7|37876.3|37943.2|37940.8|37865.7|37863.3|5793
1713274800000|2024-04-16 13:40:00|37879.7|37877.3|37872.2|37869.8|37879.7|37877.3|37821.7|37819.3|4478
1713275100000|2024-04-16 13:45:00|37871.7|37869.3|37816.7|37814.3|37884.2|37881.8|37800.7|37798.3|3675
1713275400000|2024-04-16 13:50:00|37815.2|37812.8|37861.7|37859.3|37862.2|37859.8|37812.7|37810.3|3457
1713275700000|2024-04-16 13:55:00|37861.2|37858.8|37884.2|37881.8|37927.7|37925.3|37850.7|37848.3|3714
1713276000000|2024-04-16 14:00:00|37883.7|37881.3|37853.2|37850.8|37883.7|37881.3|37814.7|37812.3|3039
1713276300000|2024-04-16 14:05:00|37853.7|37851.3|37876.7|37874.3|37888.7|37886.3|37818.7|37816.3|1883
1713276600000|2024-04-16 14:10:00|37874.7|37872.3|37904.2|37901.8|37908.7|37906.3|37852.2|37849.8|1777
1713276900000|2024-04-16 14:15:00|37903.2|37900.8|37887.2|37884.8|37937.2|37934.8|37883.7|37881.3|2235
1713277200000|2024-04-16 14:20:00|37886.8|37884.4|37856.3|37853.9|37904.8|37902.4|37841.8|37839.4|1755
1713277500000|2024-04-16 14:25:00|37856.8|37854.4|37805.3|37802.9|37866.8|37864.4|37805.3|37802.9|1936
1713277800000|2024-04-16 14:30:00|37805.8|37803.4|37792.3|37789.9|37825.8|37823.4|37771.8|37769.4|2575
1713278100000|2024-04-16 14:35:00|37793.3|37790.9|37784.3|37781.9|37805.8|37803.4|37753.3|37750.9|2131
1713278400000|2024-04-16 14:40:00|37784.8|37782.4|37818.3|37815.9|37827.3|37824.9|37775.8|37773.4|1603
1713278700000|2024-04-16 14:45:00|37815.8|37813.4|37801.8|37799.4|37826.3|37823.9|37793.8|37791.4|1657
1713279000000|2024-04-16 14:50:00|37802.3|37799.9|37779.3|37776.9|37808.8|37806.4|37753.3|37750.9|2025
1713279300000|2024-04-16 14:55:00|37781.3|37778.9|37782.8|37780.4|37790.3|37787.9|37762.3|37759.9|1443
1713279600000|2024-04-16 15:00:00|37780.3|37777.9|37806.3|37803.9|37821.8|37819.4|37766.3|37763.9|1894
1713279900000|2024-04-16 15:05:00|37805.8|37803.4|37810.8|37808.4|37832.8|37830.4|37800.3|37797.9|1583
1713280200000|2024-04-16 15:10:00|37809.8|37807.4|37799.8|37797.4|37824.3|37821.9|37786.3|37783.9|1405
1713280500000|2024-04-16 15:15:00|37799.3|37796.9|37800.3|37797.9|37843.3|37840.9|37791.8|37789.4|1459
1713280800000|2024-04-16 15:20:00|37799.8|37797.4|37834.3|37831.9|37843.3|37840.9|37785.3|37782.9|1297
1713281100000|2024-04-16 15:25:00|37833.8|37831.4|37838.8|37836.4|37856.3|37853.9|37828.3|37825.9|1398
1713281400000|2024-04-16 15:30:00|37839.3|37836.9|37842.8|37840.4|37844.3|37841.9|37800.3|37797.9|1063
1713281700000|2024-04-16 15:35:00|37843.3|37840.9|37826.3|37823.9|37849.3|37846.9|37825.3|37822.9|878
1713282000000|2024-04-16 15:40:00|37825.3|37822.9|37876.3|37873.9|37878.3|37875.9|37824.3|37821.9|1154
1713282300000|2024-04-16 15:45:00|37875.8|37873.4|37872.3|37869.9|37896.3|37893.9|37846.8|37844.4|1562
1713282600000|2024-04-16 15:50:00|37871.3|37868.9|37939.8|37937.4|37942.8|37940.4|37870.8|37868.4|1602
1713282900000|2024-04-16 15:55:00|37939.3|37936.9|37874.8|37872.4|37945.3|37942.9|37870.8|37868.4|1705
1713283200000|2024-04-16 16:00:00|37875.8|37873.4|37852.8|37850.4|37876.3|37873.9|37831.8|37829.4|1619
1713283500000|2024-04-16 16:05:00|37852.3|37849.9|37894.8|37892.4|37897.8|37895.4|37837.3|37834.9|1683
1713283800000|2024-04-16 16:10:00|37894.3|37891.9|37897.3|37894.9|37908.8|37906.4|37872.3|37869.9|1154
1713284100000|2024-04-16 16:15:00|37897.8|37895.4|37893.8|37891.4|37903.8|37901.4|37881.8|37879.4|572
1713284400000|2024-04-16 16:20:00|37893.3|37890.9|37894.8|37892.4|37909.8|37907.4|37882.3|37879.9|541
1713284700000|2024-04-16 16:25:00|37894.3|37891.9|37885.8|37883.4|37922.3|37919.9|37879.3|37876.9|699
1713285000000|2024-04-16 16:30:00|37886.3|37883.9|37882.8|37880.4|37913.3|37910.9|37880.8|37878.4|902
1713285300000|2024-04-16 16:35:00|37882.3|37879.9|37881.8|37879.4|37895.8|37893.4|37869.3|37866.9|922
1713285600000|2024-04-16 16:40:00|37882.3|37879.9|37856.8|37854.4|37898.3|37895.9|37848.8|37846.4|903
1713285900000|2024-04-16 16:45:00|37856.3|37853.9|37909.3|37906.9|37910.8|37908.4|37848.8|37846.4|869
1713286200000|2024-04-16 16:50:00|37908.3|37905.9|37871.8|37869.4|37921.3|37918.9|37868.8|37866.4|959
1713286500000|2024-04-16 16:55:00|37872.3|37869.9|37866.8|37864.4|37878.8|37876.4|37847.3|37844.9|831
1713286800000|2024-04-16 17:00:00|37866.3|37863.9|37817.8|37815.4|37872.8|37870.4|37813.3|37810.9|1300
1713287100000|2024-04-16 17:05:00|37818.3|37815.9|37848.8|37846.4|37865.3|37862.9|37799.8|37797.4|1484
1713287400000|2024-04-16 17:10:00|37849.3|37846.9|37859.3|37856.9|37870.3|37867.9|37824.3|37821.9|1032
1713287700000|2024-04-16 17:15:00|37857.8|37855.4|37866.8|37864.4|37880.8|37878.4|37836.3|37833.9|899
1713288000000|2024-04-16 17:20:00|37867.3|37864.9|37888.3|37885.9|37890.8|37888.4|37855.3|37852.9|925
1713288300000|2024-04-16 17:25:00|37887.8|37885.4|37847.3|37844.9|37899.3|37896.9|37835.3|37832.9|1398
1713288600000|2024-04-16 17:30:00|37848.8|37846.4|37798.8|37796.4|37860.8|37858.4|37700.8|37698.4|7946
1713288900000|2024-04-16 17:35:00|37798.3|37795.9|37832.8|37830.4|37860.8|37858.4|37788.3|37785.9|4689
1713289200000|2024-04-16 17:40:00|37833.3|37830.9|37836.8|37834.4|37898.8|37896.4|37826.8|37824.4|3527
1713289500000|2024-04-16 17:45:00|37837.3|37834.9|37785.8|37783.4|37869.3|37866.9|37783.3|37780.9|2217
1713289800000|2024-04-16 17:50:00|37787.8|37785.4|37805.3|37802.9|37831.3|37828.9|37731.3|37728.9|3151
1713290100000|2024-04-16 17:55:00|37804.8|37802.4|37817.8|37815.4|37831.8|37829.4|37788.8|37786.4|1258
1713290400000|2024-04-16 18:00:00|37818.8|37816.4|37841.8|37839.4|37845.3|37842.9|37786.3|37783.9|1307
1713290700000|2024-04-16 18:05:00|37842.3|37839.9|37985.8|37983.4|37991.8|37989.4|37837.8|37835.4|3717
1713291000000|2024-04-16 18:10:00|37985.3|37982.9|37868.8|37866.4|37990.3|37987.9|37865.8|37863.4|2697
1713291300000|2024-04-16 18:15:00|37867.8|37865.4|37789.8|37787.4|37878.8|37876.4|37784.3|37781.9|3627
1713291600000|2024-04-16 18:20:00|37790.3|37787.9|37754.3|37751.9|37807.8|37805.4|37714.3|37711.9|2941
1713291900000|2024-04-16 18:25:00|37755.3|37752.9|37747.8|37745.4|37821.8|37819.4|37724.3|37721.9|2765
1713292200000|2024-04-16 18:30:00|37748.3|37745.9|37822.3|37819.9|37831.3|37828.9|37745.3|37742.9|2374
1713292500000|2024-04-16 18:35:00|37821.8|37819.4|37819.8|37817.4|37839.8|37837.4|37782.8|37780.4|1810
1713292800000|2024-04-16 18:40:00|37819.3|37816.9|37835.3|37832.9|37848.8|37846.4|37802.8|37800.4|1518
1713293100000|2024-04-16 18:45:00|37833.8|37831.4|37827.8|37825.4|37857.3|37854.9|37801.3|37798.9|888
1713293400000|2024-04-16 18:50:00|37828.3|37825.9|37894.8|37892.4|37915.8|37913.4|37824.3|37821.9|1656
1713293700000|2024-04-16 18:55:00|37893.8|37891.4|37930.8|37928.4|37931.3|37928.9|37876.3|37873.9|1031
1713294000000|2024-04-16 19:00:00|37931.3|37928.9|37885.8|37883.4|37931.8|37929.4|37877.3|37874.9|1229
1713294300000|2024-04-16 19:05:00|37886.3|37883.9|37880.8|37878.4|37897.8|37895.4|37865.8|37863.4|931
1713294600000|2024-04-16 19:10:00|37880.3|37877.9|37880.8|37878.4|37894.8|37892.4|37869.8|37867.4|921
1713294900000|2024-04-16 19:15:00|37881.3|37878.9|37905.8|37903.4|37905.8|37903.4|37855.8|37853.4|990
1713295200000|2024-04-16 19:20:00|37906.3|37903.9|37915.8|37913.4|37921.8|37919.4|37891.8|37889.4|1005
1713295500000|2024-04-16 19:25:00|37914.8|37912.4|37932.8|37930.4|37945.8|37943.4|37905.8|37903.4|640
1713295800000|2024-04-16 19:30:00|37933.8|37931.4|37805.8|37803.4|37933.8|37931.4|37802.8|37800.4|2098
1713296100000|2024-04-16 19:35:00|37806.3|37803.9|37853.3|37850.9|37870.8|37868.4|37785.8|37783.4|1923
1713296400000|2024-04-16 19:40:00|37851.8|37849.4|37859.8|37857.4|37863.3|37860.9|37821.8|37819.4|1406
1713296700000|2024-04-16 19:45:00|37859.3|37856.9|37895.8|37893.4|37899.3|37896.9|37856.8|37854.4|993
1713297000000|2024-04-16 19:50:00|37893.8|37891.4|37885.3|37882.9|37911.8|37909.4|37861.8|37859.4|1384
1713297300000|2024-04-16 19:55:00|37884.8|37882.4|37796.8|37794.4|37895.3|37892.9|37784.8|37782.4|3968
1713297600000|2024-04-16 20:00:00|37798|37793.2|37810|37805.2|37810.5|37805.7|37774.5|37769.7|1806
1713297900000|2024-04-16 20:05:00|37809.5|37804.7|37805|37800.2|37813|37808.2|37801|37796.2|365
1713298200000|2024-04-16 20:10:00|37804.5|37799.7|37812|37807.2|37819.5|37814.7|37799|37794.2|375
1713298500000|2024-04-16 20:15:00|37812.5|37807.7|37812|37807.2|37821.5|37816.7|37807.5|37802.7|107
1713298800000|2024-04-16 20:20:00|37811.5|37806.7|37821|37816.2|37825|37820.2|37809.5|37804.7|91
1713299100000|2024-04-16 20:25:00|37819.5|37814.7|37810|37805.2|37819.5|37814.7|37802|37797.2|155
1713299400000|2024-04-16 20:30:00|37810.5|37805.7|37812|37807.2|37816.5|37811.7|37808|37803.2|90
1713299700000|2024-04-16 20:35:00|37811.5|37806.7|37817|37812.2|37817.5|37812.7|37811|37806.2|36
1713300000000|2024-04-16 20:40:00|37816.5|37811.7|37813.5|37808.7|37818|37813.2|37811|37806.2|50
1713300300000|2024-04-16 20:45:00|37814|37809.2|37825.5|37820.7|37825.5|37820.7|37814|37809.2|144
1713300600000|2024-04-16 20:50:00|37824|37819.2|37818|37813.2|37826|37821.2|37817.5|37812.7|56
1713300900000|2024-04-16 20:55:00|37817.5|37812.7|37832.8|37823|37834.4|37829.2|37817.5|37812.7|85
1713301200000|2024-04-16 21:00:00|37832.5|37822.7|37841.4|37831.6|37841.8|37832|37832|37822.2|0
1713301500000|2024-04-16 21:05:00|37838.6|37828.8|37842.1|37832.3|37843.2|37833.4|37837.1|37827.3|0
1713301800000|2024-04-16 21:10:00|37842.7|37832.9|37844.5|37834.7|37844.6|37834.8|37842.7|37832.9|0
1713302400000|2024-04-16 21:20:00|37843.2|37833.4|37843.2|37833.4|37844.6|37834.8|37843.2|37833.4|0
1713303000000|2024-04-16 21:30:00|37843.7|37833.9|37843.2|37833.4|37843.7|37833.9|37843.2|37833.4|0
1713303300000|2024-04-16 21:35:00|37842.1|37832.3|37843.7|37833.9|37843.7|37833.9|37839.9|37830.1|0
1713303600000|2024-04-16 21:40:00|37845.7|37835.9|37846.8|37837|37846.8|37837|37845.1|37835.3|0
1713303900000|2024-04-16 21:45:00|37844.6|37834.8|37844|37834.2|37844.6|37834.8|37844|37834.2|0
1713304200000|2024-04-16 21:50:00|37844.8|37835|37844.6|37834.8|37845.1|37835.3|37844.3|37834.5|0
1713304500000|2024-04-16 21:55:00|37844.3|37834.5|37846.8|37837|37846.8|37837|37844|37834.2|0
1713304800000|2024-04-16 22:00:00|37833|37828.2|37876.3|37871.5|37882.8|37878|37833|37828.2|566
1713305100000|2024-04-16 22:05:00|37875.8|37871|37875.8|37871|37884.3|37879.5|37869.8|37865|341
1713305400000|2024-04-16 22:10:00|37876.3|37871.5|37868.8|37864|37877.3|37872.5|37867.8|37863|64
1713305700000|2024-04-16 22:15:00|37869.3|37864.5|37855.8|37851|37871.3|37866.5|37855.3|37850.5|39
1713306000000|2024-04-16 22:20:00|37858.8|37854|37856.8|37852|37859.8|37855|37855.3|37850.5|43
1713306300000|2024-04-16 22:25:00|37857.3|37852.5|37864.3|37859.5|37864.8|37860|37854.3|37849.5|61
1713306600000|2024-04-16 22:30:00|37863.8|37859|37864.8|37860|37868.8|37864|37861.8|37857|118
1713306900000|2024-04-16 22:35:00|37864.3|37859.5|37860.8|37856|37864.3|37859.5|37860.8|37856|40
1713307200000|2024-04-16 22:40:00|37861.3|37856.5|37862.8|37858|37866.8|37862|37860.8|37856|59
1713307500000|2024-04-16 22:45:00|37862.3|37857.5|37860.8|37856|37864.8|37860|37857.8|37853|47
1713307800000|2024-04-16 22:50:00|37861.3|37856.5|37863.8|37859|37864.8|37860|37859.3|37854.5|41
1713308100000|2024-04-16 22:55:00|37864.3|37859.5|37860.8|37856|37869.8|37865|37860.3|37855.5|66
1713308400000|2024-04-16 23:00:00|37860.3|37855.5|37853.8|37849|37862.8|37858|37850.8|37846|121
1713308700000|2024-04-16 23:05:00|37854.3|37849.5|37855.8|37851|37859.8|37855|37849.8|37845|113
1713309000000|2024-04-16 23:10:00|37857.3|37852.5|37853.8|37849|37858.3|37853.5|37851.8|37847|45
1713309300000|2024-04-16 23:15:00|37853.3|37848.5|37860.8|37856|37861.3|37856.5|37852.8|37848|45
1713309600000|2024-04-16 23:20:00|37860.3|37855.5|37864.8|37860|37864.8|37860|37859.8|37855|28
1713309900000|2024-04-16 23:25:00|37864.3|37859.5|37876.8|37872|37876.8|37872|37862.8|37858|89
1713310200000|2024-04-16 23:30:00|37878.8|37874|37884.8|37880|37885.8|37881|37873.8|37869|185
1713310500000|2024-04-16 23:35:00|37884.3|37879.5|37882.3|37877.5|37888.3|37883.5|37881.8|37877|94
1713310800000|2024-04-16 23:40:00|37882.8|37878|37892.8|37888|37896.3|37891.5|37882.3|37877.5|87
1713311100000|2024-04-16 23:45:00|37892.3|37887.5|37894.8|37890|37896.8|37892|37889.8|37885|65
1713311400000|2024-04-16 23:50:00|37895.3|37890.5|37907.8|37903|37908.3|37903.5|37894.8|37890|137
1713311700000|2024-04-16 23:55:00|37907.3|37902.5|37912.8|37908|37914.8|37910|37905.8|37901|208
1713312000000|2024-04-17 00:00:00|37912.3|37907.5|37893.8|37889|37912.8|37908|37890.3|37885.5|140
1713312300000|2024-04-17 00:05:00|37894.3|37889.5|37889.8|37885|37899.3|37894.5|37889.8|37885|71
1713312600000|2024-04-17 00:10:00|37890.3|37885.5|37875.8|37871|37892.8|37888|37872.3|37867.5|152
1713312900000|2024-04-17 00:15:00|37875.3|37870.5|37880.8|37876|37892.8|37888|37873.8|37869|101
1713313200000|2024-04-17 00:20:00|37880.3|37875.5|37884.8|37880|37887.3|37882.5|37872.8|37868|87
1713313500000|2024-04-17 00:25:00|37884.3|37879.5|37873.3|37868.5|37884.3|37879.5|37872.3|37867.5|82
1713313800000|2024-04-17 00:30:00|37872.8|37868|37841.8|37837|37873.8|37869|37834.3|37829.5|319
1713314100000|2024-04-17 00:35:00|37842.3|37837.5|37837.8|37833|37846.8|37842|37829.8|37825|151
1713314400000|2024-04-17 00:40:00|37837.3|37832.5|37838.8|37834|37845.8|37841|37831.3|37826.5|130
1713314700000|2024-04-17 00:45:00|37838.3|37833.5|37856.8|37852|37861.8|37857|37835.8|37831|142
1713315000000|2024-04-17 00:50:00|37856.3|37851.5|37875.3|37870.5|37876.8|37872|37856.3|37851.5|84
1713315300000|2024-04-17 00:55:00|37874.8|37870|37857.8|37853|37874.8|37870|37854.8|37850|80
1713315600000|2024-04-17 01:00:00|37857.3|37852.5|37848.8|37844|37857.8|37853|37844.8|37840|79
1713315900000|2024-04-17 01:05:00|37849.3|37844.5|37852.8|37848|37855.8|37851|37847.8|37843|94
1713316200000|2024-04-17 01:10:00|37852.3|37847.5|37852.8|37848|37855.8|37851|37847.8|37843|97
1713316500000|2024-04-17 01:15:00|37852.3|37847.5|37850.8|37846|37861.3|37856.5|37841.8|37837|394
1713316800000|2024-04-17 01:20:00|37850.3|37845.5|37868.8|37864|37873.8|37869|37849.8|37845|295
1713317100000|2024-04-17 01:25:00|37869.3|37864.5|37865.3|37860.5|37875.8|37871|37858.8|37854|98
1713317400000|2024-04-17 01:30:00|37864.8|37860|37857.8|37853|37868.8|37864|37854.8|37850|63
1713317700000|2024-04-17 01:35:00|37857.3|37852.5|37855.8|37851|37860.8|37856|37852.3|37847.5|47
1713318000000|2024-04-17 01:40:00|37855.3|37850.5|37854.8|37850|37860.8|37856|37850.8|37846|35
1713318300000|2024-04-17 01:45:00|37854.3|37849.5|37858.3|37853.5|37860.8|37856|37851.3|37846.5|28
1713318600000|2024-04-17 01:50:00|37857.8|37853|37871.3|37866.5|37885.3|37880.5|37857.8|37853|125
1713318900000|2024-04-17 01:55:00|37870.8|37866|37874.8|37870|37876.8|37872|37867.8|37863|36
1713319200000|2024-04-17 02:00:00|37875.8|37871|37882.8|37878|37884.3|37879.5|37871.8|37867|61
1713319500000|2024-04-17 02:05:00|37882.3|37877.5|37877.8|37873|37884.8|37880|37870.8|37866|68
1713319800000|2024-04-17 02:10:00|37878.3|37873.5|37884.3|37879.5|37884.8|37880|37872.3|37867.5|53
1713320100000|2024-04-17 02:15:00|37883.8|37879|37880.8|37876|37886.3|37881.5|37879.8|37875|57
1713320400000|2024-04-17 02:20:00|37881.3|37876.5|37886.8|37882|37887.8|37883|37878.8|37874|33
1713320700000|2024-04-17 02:25:00|37886.3|37881.5|37887.8|37883|37890.3|37885.5|37884.8|37880|36
1713321000000|2024-04-17 02:30:00|37887.3|37882.5|37895.3|37890.5|37898.8|37894|37886.8|37882|91
1713321300000|2024-04-17 02:35:00|37894.8|37890|37899.3|37894.5|37900.3|37895.5|37892.8|37888|57
1713321600000|2024-04-17 02:40:00|37900.3|37895.5|37893.3|37888.5|37902.3|37897.5|37893.3|37888.5|143
1713321900000|2024-04-17 02:45:00|37893.8|37889|37890.8|37886|37894.8|37890|37890.3|37885.5|51
1713322200000|2024-04-17 02:50:00|37890.3|37885.5|37888.8|37884|37898.3|37893.5|37887.3|37882.5|83
1713322500000|2024-04-17 02:55:00|37889.3|37884.5|37890.8|37886|37894.8|37890|37888.8|37884|43
1713322800000|2024-04-17 03:00:00|37891.3|37886.5|37889.3|37884.5|37891.8|37887|37883.8|37879|54
1713323100000|2024-04-17 03:05:00|37888.8|37884|37886.8|37882|37891.8|37887|37884.8|37880|60
1713323400000|2024-04-17 03:10:00|37886.3|37881.5|37890.8|37886|37893.8|37889|37886.3|37881.5|44
1713323700000|2024-04-17 03:15:00|37891.3|37886.5|37885.8|37881|37896.8|37892|37885.3|37880.5|68
1713324000000|2024-04-17 03:20:00|37886.3|37881.5|37886.3|37881.5|37889.3|37884.5|37883.3|37878.5|34
1713324300000|2024-04-17 03:25:00|37886.8|37882|37894.8|37890|37898.3|37893.5|37885.8|37881|180
1713324600000|2024-04-17 03:30:00|37895.3|37890.5|37888.3|37883.5|37895.3|37890.5|37887.3|37882.5|71
1713324900000|2024-04-17 03:35:00|37888.8|37884|37890.3|37885.5|37892.3|37887.5|37885.8|37881|25
1713325200000|2024-04-17 03:40:00|37889.8|37885|37883.8|37879|37893.8|37889|37880.8|37876|70
1713325500000|2024-04-17 03:45:00|37883.3|37878.5|37888.8|37884|37890.8|37886|37882.8|37878|63
1713325800000|2024-04-17 03:50:00|37889.3|37884.5|37888.8|37884|37892.8|37888|37887.8|37883|52
1713326100000|2024-04-17 03:55:00|37888.3|37883.5|37886.8|37882|37889.3|37884.5|37885.3|37880.5|29
1713326400000|2024-04-17 04:00:00|37891.8|37887|37885.3|37880.5|37893.3|37888.5|37884.3|37879.5|161
1713326700000|2024-04-17 04:05:00|37884.8|37880|37883.8|37879|37889.8|37885|37883.3|37878.5|38
1713327000000|2024-04-17 04:10:00|37884.3|37879.5|37885.8|37881|37893.3|37888.5|37877.3|37872.5|212
1713327300000|2024-04-17 04:15:00|37886.3|37881.5|37882.8|37878|37886.3|37881.5|37881.8|37877|23
1713327600000|2024-04-17 04:20:00|37883.3|37878.5|37888.8|37884|37890.8|37886|37883.3|37878.5|35
1713327900000|2024-04-17 04:25:00|37888.3|37883.5|37885.8|37881|37888.3|37883.5|37883.8|37879|11
1713328200000|2024-04-17 04:30:00|37886.3|37881.5|37884.8|37880|37888.3|37883.5|37883.3|37878.5|76
1713328500000|2024-04-17 04:35:00|37884.3|37879.5|37883.3|37878.5|37889.3|37884.5|37882.8|37878|32
1713328800000|2024-04-17 04:40:00|37883.8|37879|37882.8|37878|37890.3|37885.5|37877.3|37872.5|329
1713329100000|2024-04-17 04:45:00|37883.3|37878.5|37882.8|37878|37883.8|37879|37878.3|37873.5|64
1713329400000|2024-04-17 04:50:00|37883.3|37878.5|37883.3|37878.5|37885.8|37881|37881.8|37877|19
1713329700000|2024-04-17 04:55:00|37883.8|37879|37891.8|37887|37893.3|37888.5|37883.3|37878.5|83
1713330000000|2024-04-17 05:00:00|37890.3|37885.5|37879.8|37875|37890.3|37885.5|37861.8|37857|344
1713330300000|2024-04-17 05:05:00|37880.3|37875.5|37868.3|37863.5|37880.3|37875.5|37862.3|37857.5|72
1713330600000|2024-04-17 05:10:00|37867.8|37863|37877.8|37873|37880.8|37876|37867.3|37862.5|227
1713330900000|2024-04-17 05:15:00|37877.3|37872.5|37873.8|37869|37877.3|37872.5|37869.8|37865|45
1713331200000|2024-04-17 05:20:00|37873.3|37868.5|37871.8|37867|37873.3|37868.5|37865.8|37861|39
1713331500000|2024-04-17 05:25:00|37872.3|37867.5|37875.8|37871|37883.8|37879|37872.3|37867.5|65
1713331800000|2024-04-17 05:30:00|37876.3|37871.5|37867.8|37863|37880.3|37875.5|37865.8|37861|63
1713332100000|2024-04-17 05:35:00|37868.3|37863.5|37864.8|37860|37868.8|37864|37855.8|37851|111
1713332400000|2024-04-17 05:40:00|37864.3|37859.5|37854.8|37850|37864.3|37859.5|37853.8|37849|68
1713332700000|2024-04-17 05:45:00|37855.3|37850.5|37847.8|37843|37856.8|37852|37847.3|37842.5|86
1713333000000|2024-04-17 05:50:00|37848.3|37843.5|37815.8|37811|37849.3|37844.5|37808.8|37804|267
1713333300000|2024-04-17 05:55:00|37815.3|37810.5|37821.8|37817|37824.8|37820|37809.8|37805|366
1713333600000|2024-04-17 06:00:00|37821.2|37817.6|37759.7|37756.1|37829.7|37826.1|37744.2|37740.6|857
1713333900000|2024-04-17 06:05:00|37759.2|37755.6|37773.2|37769.6|37777.2|37773.6|37735.7|37732.1|481
1713334200000|2024-04-17 06:10:00|37772.7|37769.1|37785.7|37782.1|37785.7|37782.1|37760.2|37756.6|358
1713334500000|2024-04-17 06:15:00|37786.2|37782.6|37753.7|37750.1|37787.2|37783.6|37750.7|37747.1|280
1713334800000|2024-04-17 06:20:00|37754.2|37750.6|37778.7|37775.1|37782.7|37779.1|37753.2|37749.6|245
1713335100000|2024-04-17 06:25:00|37778.2|37774.6|37796.2|37792.6|37798.7|37795.1|37767.2|37763.6|277
1713335400000|2024-04-17 06:30:00|37795.7|37792.1|37786.7|37783.1|37798.2|37794.6|37786.2|37782.6|170
1713335700000|2024-04-17 06:35:00|37786.2|37782.6|37797.2|37793.6|37804.2|37800.6|37782.2|37778.6|206
1713336000000|2024-04-17 06:40:00|37796.7|37793.1|37795.2|37791.6|37807.7|37804.1|37782.7|37779.1|208
1713336300000|2024-04-17 06:45:00|37794.7|37791.1|37801.2|37797.6|37808.2|37804.6|37786.7|37783.1|127
1713336600000|2024-04-17 06:50:00|37801.7|37798.1|37806.7|37803.1|37815.2|37811.6|37798.2|37794.6|155
1713336900000|2024-04-17 06:55:00|37806.2|37802.6|37791.2|37787.6|37808.2|37804.6|37789.7|37786.1|403
1713337200000|2024-04-17 07:00:00|37791.7|37788.1|37814.2|37810.6|37820.2|37816.6|37786.2|37782.6|575
1713337500000|2024-04-17 07:05:00|37814.7|37811.1|37803.2|37799.6|37818.2|37814.6|37796.7|37793.1|314
1713337800000|2024-04-17 07:10:00|37802.7|37799.1|37817.2|37813.6|37818.7|37815.1|37795.7|37792.1|319
1713338100000|2024-04-17 07:15:00|37816.7|37813.1|37815.7|37812.1|37828.2|37824.6|37811.2|37807.6|282
1713338400000|2024-04-17 07:20:00|37815.2|37811.6|37819.2|37815.6|37825.7|37822.1|37802.2|37798.6|225
1713338700000|2024-04-17 07:25:00|37819.7|37816.1|37832.2|37828.6|37833.7|37830.1|37809.7|37806.1|288
1713339000000|2024-04-17 07:30:00|37831.7|37828.1|37810.2|37806.6|37835.2|37831.6|37808.7|37805.1|224
1713339300000|2024-04-17 07:35:00|37809.2|37805.6|37809.2|37805.6|37817.2|37813.6|37794.7|37791.1|278
1713339600000|2024-04-17 07:40:00|37809.7|37806.1|37851.2|37847.6|37853.2|37849.6|37809.7|37806.1|373
1713339900000|2024-04-17 07:45:00|37850.7|37847.1|37871.2|37867.6|37871.7|37868.1|37850.2|37846.6|293
1713340200000|2024-04-17 07:50:00|37870.7|37867.1|37872.2|37868.6|37879.2|37875.6|37864.2|37860.6|436
1713340500000|2024-04-17 07:55:00|37872.7|37869.1|37879.2|37875.6|37886.7|37883.1|37866.2|37862.6|206
1713340800000|2024-04-17 08:00:00|37881.2|37877.6|37892.2|37888.6|37898.7|37895.1|37873.2|37869.6|360
1713341100000|2024-04-17 08:05:00|37892.7|37889.1|37896.2|37892.6|37907.7|37904.1|37882.2|37878.6|353
1713341400000|2024-04-17 08:10:00|37895.7|37892.1|37920.7|37917.1|37927.2|37923.6|37895.2|37891.6|421
1713341700000|2024-04-17 08:15:00|37920.2|37916.6|37906.2|37902.6|37921.7|37918.1|37901.7|37898.1|388
1713342000000|2024-04-17 08:20:00|37905.7|37902.1|37922.2|37918.6|37925.7|37922.1|37902.2|37898.6|295
1713342300000|2024-04-17 08:25:00|37922.7|37919.1|37921.7|37918.1|37931.7|37928.1|37918.2|37914.6|253
1713342600000|2024-04-17 08:30:00|37920.2|37916.6|37943.2|37939.6|37945.7|37942.1|37912.2|37908.6|349
1713342900000|2024-04-17 08:35:00|37942.2|37938.6|37942.2|37938.6|37945.2|37941.6|37934.2|37930.6|183
1713343200000|2024-04-17 08:40:00|37941.7|37938.1|37966.2|37962.6|37966.2|37962.6|37941.7|37938.1|324
1713343500000|2024-04-17 08:45:00|37965.7|37962.1|37963.2|37959.6|37974.2|37970.6|37963.2|37959.6|194
1713343800000|2024-04-17 08:50:00|37962.7|37959.1|37946.2|37942.6|37962.7|37959.1|37940.2|37936.6|267
1713344100000|2024-04-17 08:55:00|37946.7|37943.1|37949.2|37945.6|37953.2|37949.6|37941.2|37937.6|183
1713344400000|2024-04-17 09:00:00|37950.2|37946.6|37931.2|37927.6|37950.2|37946.6|37901.7|37898.1|1855
1713344700000|2024-04-17 09:05:00|37931.7|37928.1|37940.2|37936.6|37944.7|37941.1|37930.2|37926.6|192
1713345000000|2024-04-17 09:10:00|37940.7|37937.1|37924.2|37920.6|37946.2|37942.6|37924.2|37920.6|181
1713345300000|2024-04-17 09:15:00|37924.7|37921.1|37914.2|37910.6|37931.2|37927.6|37912.2|37908.6|174
1713345600000|2024-04-17 09:20:00|37914.7|37911.1|37923.2|37919.6|37925.2|37921.6|37906.7|37903.1|134
1713345900000|2024-04-17 09:25:00|37922.7|37919.1|37926.2|37922.6|37927.2|37923.6|37915.2|37911.6|91
1713346200000|2024-04-17 09:30:00|37926.7|37923.1|37931.7|37928.1|37945.7|37942.1|37925.7|37922.1|161
1713346500000|2024-04-17 09:35:00|37933.2|37929.6|37943.2|37939.6|37945.2|37941.6|37932.2|37928.6|70
1713346800000|2024-04-17 09:40:00|37943.7|37940.1|37944.2|37940.6|37949.2|37945.6|37939.2|37935.6|86
1713347100000|2024-04-17 09:45:00|37943.7|37940.1|37953.2|37949.6|37957.2|37953.6|37939.7|37936.1|97
1713347400000|2024-04-17 09:50:00|37952.7|37949.1|37964.2|37960.6|37966.7|37963.1|37950.2|37946.6|248
1713347700000|2024-04-17 09:55:00|37963.7|37960.1|37954.2|37950.6|37964.7|37961.1|37949.7|37946.1|193
1713348000000|2024-04-17 10:00:00|37954.7|37951.1|37961.7|37958.1|37965.7|37962.1|37952.7|37949.1|198
1713348300000|2024-04-17 10:05:00|37961.2|37957.6|37975.2|37971.6|37979.2|37975.6|37957.7|37954.1|213
1713348600000|2024-04-17 10:10:00|37974.7|37971.1|37975.2|37971.6|37978.7|37975.1|37971.7|37968.1|86
1713348900000|2024-04-17 10:15:00|37975.7|37972.1|37977.7|37974.1|37979.2|37975.6|37969.2|37965.6|101
1713349200000|2024-04-17 10:20:00|37977.2|37973.6|37954.2|37950.6|37977.7|37974.1|37948.7|37945.1|194
1713349500000|2024-04-17 10:25:00|37953.7|37950.1|37972.2|37968.6|37973.2|37969.6|37953.7|37950.1|125
1713349800000|2024-04-17 10:30:00|37973.2|37969.6|37986.2|37982.6|38000.2|37996.6|37973.2|37969.6|576
1713350100000|2024-04-17 10:35:00|37985.7|37982.1|37984.2|37980.6|37992.2|37988.6|37972.7|37969.1|232
1713350400000|2024-04-17 10:40:00|37983.7|37980.1|37997.2|37993.6|38000.7|37997.1|37981.2|37977.6|265
1713350700000|2024-04-17 10:45:00|37997.7|37994.1|37996.2|37992.6|38001.2|37997.6|37990.2|37986.6|123
1713351000000|2024-04-17 10:50:00|37995.7|37992.1|37976.7|37973.1|37996.2|37992.6|37973.2|37969.6|166
1713351300000|2024-04-17 10:55:00|37976.2|37972.6|37970.7|37967.1|37977.2|37973.6|37963.7|37960.1|319
1713351600000|2024-04-17 11:00:00|37971.2|37967.6|37964.2|37960.6|37981.2|37977.6|37957.7|37954.1|675
1713351900000|2024-04-17 11:05:00|37964.7|37961.1|37943.2|37939.6|37969.7|37966.1|37935.7|37932.1|637
1713352200000|2024-04-17 11:10:00|37943.7|37940.1|37932.7|37929.1|37950.2|37946.6|37931.7|37928.1|267
1713352500000|2024-04-17 11:15:00|37933.2|37929.6|37904.2|37900.6|37937.7|37934.1|37903.7|37900.1|593
1713352800000|2024-04-17 11:20:00|37904.7|37901.1|37891.7|37888.1|37906.2|37902.6|37886.7|37883.1|382
1713353100000|2024-04-17 11:25:00|37891.2|37887.6|37912.7|37909.1|37912.7|37909.1|37885.7|37882.1|348
1713353400000|2024-04-17 11:30:00|37912.2|37908.6|37918.2|37914.6|37924.7|37921.1|37903.2|37899.6|263
1713353700000|2024-04-17 11:35:00|37918.7|37915.1|37902.2|37898.6|37919.2|37915.6|37898.7|37895.1|152
1713354000000|2024-04-17 11:40:00|37901.7|37898.1|37908.2|37904.6|37910.2|37906.6|37896.7|37893.1|137
1713354300000|2024-04-17 11:45:00|37908.7|37905.1|37918.2|37914.6|37924.2|37920.6|37898.2|37894.6|199
1713354600000|2024-04-17 11:50:00|37918.7|37915.1|37905.2|37901.6|37923.7|37920.1|37901.7|37898.1|266
1713354900000|2024-04-17 11:55:00|37904.7|37901.1|37889.7|37886.1|37906.2|37902.6|37884.2|37880.6|379
1713355200000|2024-04-17 12:00:00|37889.2|37885.6|37880.7|37877.1|37896.2|37892.6|37867.7|37864.1|481
1713355500000|2024-04-17 12:05:00|37885.7|37882.1|37872.7|37869.1|37892.2|37888.6|37870.2|37866.6|402
1713355800000|2024-04-17 12:10:00|37873.2|37869.6|37885.2|37881.6|37888.7|37885.1|37854.2|37850.6|546
1713356100000|2024-04-17 12:15:00|37885.7|37882.1|37915.7|37912.1|37922.2|37918.6|37881.7|37878.1|533
1713356400000|2024-04-17 12:20:00|37917.7|37914.1|37860.7|37857.1|37918.2|37914.6|37859.7|37856.1|565
1713356700000|2024-04-17 12:25:00|37862.2|37858.6|37860.2|37856.6|37875.7|37872.1|37846.2|37842.6|515
1713357000000|2024-04-17 12:30:00|37859.7|37856.1|37859.2|37855.6|37874.7|37871.1|37844.7|37841.1|952
1713357300000|2024-04-17 12:35:00|37858.7|37855.1|37854.2|37850.6|37870.7|37867.1|37850.2|37846.6|678
1713357600000|2024-04-17 12:40:00|37854.7|37851.1|37822.2|37818.6|37863.2|37859.6|37821.2|37817.6|572
1713357900000|2024-04-17 12:45:00|37821.7|37818.1|37824.2|37820.6|37851.2|37847.6|37815.2|37811.6|869
1713358200000|2024-04-17 12:50:00|37823.7|37820.1|37835.2|37831.6|37842.2|37838.6|37818.7|37815.1|509
1713358500000|2024-04-17 12:55:00|37834.7|37831.1|37833.2|37829.6|37847.2|37843.6|37825.2|37821.6|525
1713358800000|2024-04-17 13:00:00|37832.2|37828.6|37855.2|37851.6|37857.7|37854.1|37828.2|37824.6|505
1713359100000|2024-04-17 13:05:00|37855.7|37852.1|37853.7|37850.1|37865.2|37861.6|37837.2|37833.6|598
1713359400000|2024-04-17 13:10:00|37853.2|37849.6|37906.2|37902.6|37909.2|37905.6|37851.7|37848.1|907
1713359700000|2024-04-17 13:15:00|37905.7|37902.1|37895.2|37891.6|37913.2|37909.6|37876.2|37872.6|1188
1713360000000|2024-04-17 13:20:00|37894.7|37891.1|37904.7|37901.1|37909.7|37906.1|37892.7|37889.1|1089
1713360300000|2024-04-17 13:25:00|37905.2|37901.6|37923.7|37920.1|37938.2|37934.6|37888.2|37884.6|1934
1713360600000|2024-04-17 13:30:00|37923.2|37919.6|37928.6|37926.2|37960.6|37958.2|37866.1|37863.7|8644
1713360900000|2024-04-17 13:35:00|37928.1|37925.7|37966.6|37964.2|37973.6|37971.2|37904.6|37902.2|3195
1713361200000|2024-04-17 13:40:00|37968.6|37966.2|37989.1|37986.7|38009.1|38006.7|37942.1|37939.7|2751
1713361500000|2024-04-17 13:45:00|37988.6|37986.2|37988.6|37986.2|38016.6|38014.2|37972.1|37969.7|2267
1713361800000|2024-04-17 13:50:00|37988.1|37985.7|37988.1|37985.7|38016.1|38013.7|37969.6|37967.2|2380
1713362100000|2024-04-17 13:55:00|37987.6|37985.2|37962.6|37960.2|38005.1|38002.7|37961.1|37958.7|2648
1713362400000|2024-04-17 14:00:00|37963.1|37960.7|37895.4|37893|37968.1|37965.7|37881.4|37879|3195
1713362700000|2024-04-17 14:05:00|37896.4|37894|37917.7|37915.3|37931.6|37929.2|37886.7|37884.3|2109
1713363000000|2024-04-17 14:10:00|37917.2|37914.8|37858.5|37856.1|37921.7|37919.3|37852|37849.6|2635
1713363300000|2024-04-17 14:15:00|37857.5|37855.1|37849.5|37847.1|37874|37871.6|37833.5|37831.1|2178
1713363600000|2024-04-17 14:20:00|37848.5|37846.1|37852|37849.6|37857|37854.6|37817.5|37815.1|2005
1713363900000|2024-04-17 14:25:00|37852.5|37850.1|37865|37862.6|37892.5|37890.1|37852|37849.6|1520
1713364200000|2024-04-17 14:30:00|37865.5|37863.1|37841.5|37839.1|37875|37872.6|37837|37834.6|1431
1713364500000|2024-04-17 14:35:00|37839.5|37837.1|37821|37818.6|37844|37841.6|37803.5|37801.1|1632
1713364800000|2024-04-17 14:40:00|37821.5|37819.1|37807|37804.6|37828.5|37826.1|37787.5|37785.1|1501
1713365100000|2024-04-17 14:45:00|37806.5|37804.1|37830.5|37828.1|37840|37837.6|37790.5|37788.1|1495
1713365400000|2024-04-17 14:50:00|37829.5|37827.1|37734.5|37732.1|37831.5|37829.1|37720|37717.6|3094
1713365700000|2024-04-17 14:55:00|37734|37731.6|37763|37760.6|37770.5|37768.1|37728|37725.6|2092
1713366000000|2024-04-17 15:00:00|37762.5|37760.1|37815.5|37813.1|37816.5|37814.1|37755.5|37753.1|2243
1713366300000|2024-04-17 15:05:00|37815|37812.6|37764.5|37762.1|37815|37812.6|37736.5|37734.1|1676
1713366600000|2024-04-17 15:10:00|37765|37762.6|37752|37749.6|37777.5|37775.1|37743|37740.6|1432
1713366900000|2024-04-17 15:15:00|37751.5|37749.1|37728.5|37726.1|37769|37766.6|37727.5|37725.1|1816
1713367200000|2024-04-17 15:20:00|37729.5|37727.1|37728.5|37726.1|37749.5|37747.1|37717|37714.6|1851
1713367500000|2024-04-17 15:25:00|37729|37726.6|37692|37689.6|37749|37746.6|37691.5|37689.1|1920
1713367800000|2024-04-17 15:30:00|37691.5|37689.1|37654|37651.6|37700|37697.6|37637.5|37635.1|4071
1713368100000|2024-04-17 15:35:00|37653.5|37651.1|37673.5|37671.1|37690|37687.6|37649.5|37647.1|2024
1713368400000|2024-04-17 15:40:00|37674|37671.6|37697.1|37694.7|37718.1|37715.7|37672.2|37669.8|1685
1713368700000|2024-04-17 15:45:00|37696.6|37694.2|37683.6|37681.2|37706.9|37704.5|37667.6|37665.2|1198
1713369000000|2024-04-17 15:50:00|37684.6|37682.2|37713.6|37711.2|37720.1|37717.7|37681.8|37679.4|903
1713369300000|2024-04-17 15:55:00|37713.1|37710.7|37709.6|37707.2|37726.6|37724.2|37700.1|37697.7|1152
1713369600000|2024-04-17 16:00:00|37709.1|37706.7|37676.1|37673.7|37719.6|37717.2|37670.1|37667.7|1823
1713369900000|2024-04-17 16:05:00|37677.6|37675.2|37651.6|37649.2|37682.6|37680.2|37634.6|37632.2|2353
1713370200000|2024-04-17 16:10:00|37651.1|37648.7|37691.6|37689.2|37719.1|37716.7|37651.1|37648.7|2608
1713370500000|2024-04-17 16:15:00|37692.1|37689.7|37690.1|37687.7|37703.6|37701.2|37677.1|37674.7|1365
1713370800000|2024-04-17 16:20:00|37692.1|37689.7|37693.1|37690.7|37722.6|37720.2|37675.6|37673.2|1508
1713371100000|2024-04-17 16:25:00|37692.6|37690.2|37687.1|37684.7|37726.6|37724.2|37674.1|37671.7|1195
1713371400000|2024-04-17 16:30:00|37686.6|37684.2|37674.1|37671.7|37691.6|37689.2|37652.6|37650.2|1354
1713371700000|2024-04-17 16:35:00|37674.6|37672.2|37677.1|37674.7|37685.1|37682.7|37658.1|37655.7|1723
1713372000000|2024-04-17 16:40:00|37674.6|37672.2|37629.6|37627.2|37697.1|37694.7|37628.1|37625.7|2382
1713372300000|2024-04-17 16:45:00|37630.1|37627.7|37666.6|37664.2|37670.6|37668.2|37608.1|37605.7|2498
1713372600000|2024-04-17 16:50:00|37666.1|37663.7|37677.1|37674.7|37685.6|37683.2|37641.1|37638.7|1847
1713372900000|2024-04-17 16:55:00|37676.1|37673.7|37666.6|37664.2|37685.1|37682.7|37649.1|37646.7|1035
1713373200000|2024-04-17 17:00:00|37668.3|37665.9|37697.3|37694.9|37708.8|37706.4|37656.3|37653.9|2355
1713373500000|2024-04-17 17:05:00|37696.8|37694.4|37722.8|37720.4|37738.3|37735.9|37679.8|37677.4|2236
1713373800000|2024-04-17 17:10:00|37724.3|37721.9|37741.3|37738.9|37745.3|37742.9|37712.3|37709.9|918
1713374100000|2024-04-17 17:15:00|37741.8|37739.4|37767.3|37764.9|37786.8|37784.4|37741.3|37738.9|1843
1713374400000|2024-04-17 17:20:00|37766.8|37764.4|37766.8|37764.4|37789.8|37787.4|37756.3|37753.9|1054
1713374700000|2024-04-17 17:25:00|37768.3|37765.9|37800.3|37797.9|37801.3|37798.9|37753.3|37750.9|1509
1713375000000|2024-04-17 17:30:00|37799.3|37796.9|37791.3|37788.9|37811.8|37809.4|37782.8|37780.4|1580
1713375300000|2024-04-17 17:35:00|37791.8|37789.4|37796.8|37794.4|37816.8|37814.4|37787.3|37784.9|1105
1713375600000|2024-04-17 17:40:00|37797.3|37794.9|37794.3|37791.9|37812.3|37809.9|37756.3|37753.9|1294
1713375900000|2024-04-17 17:45:00|37793.8|37791.4|37802.3|37799.9|37802.3|37799.9|37756.8|37754.4|1272
1713376200000|2024-04-17 17:50:00|37801.8|37799.4|37824.3|37821.9|37833.8|37831.4|37774.3|37771.9|2061
1713376500000|2024-04-17 17:55:00|37824.8|37822.4|37845.8|37843.4|37855.8|37853.4|37820.8|37818.4|1896
1713376800000|2024-04-17 18:00:00|37846.8|37844.4|37865.8|37863.4|37866.8|37864.4|37823.8|37821.4|1464
1713377100000|2024-04-17 18:05:00|37865.3|37862.9|37851.8|37849.4|37866.8|37864.4|37839.3|37836.9|1094
1713377400000|2024-04-17 18:10:00|37851.3|37848.9|37816.3|37813.9|37853.8|37851.4|37812.8|37810.4|1515
1713377700000|2024-04-17 18:15:00|37816.8|37814.4|37821.8|37819.4|37839.8|37837.4|37784.8|37782.4|1769
1713378000000|2024-04-17 18:20:00|37821.3|37818.9|37811.6|37809.2|37821.8|37819.4|37791.8|37789.4|1178
1713378300000|2024-04-17 18:25:00|37811.1|37808.7|37809.4|37807|37848.7|37846.3|37800.2|37797.8|1136
1713378600000|2024-04-17 18:30:00|37808.9|37806.5|37821|37818.6|37829.6|37827.2|37805.1|37802.7|968
1713378900000|2024-04-17 18:35:00|37820.5|37818.1|37837|37834.6|37848|37845.6|37798|37795.6|1088
1713379200000|2024-04-17 18:40:00|37837.5|37835.1|37946.5|37944.1|37949.5|37947.1|37836.5|37834.1|3078
1713379500000|2024-04-17 18:45:00|37944|37941.6|37895|37892.6|37963.5|37961.1|37887|37884.6|2284
1713379800000|2024-04-17 18:50:00|37895.5|37893.1|37812.5|37810.1|37917.5|37915.1|37793.5|37791.1|2580
1713380100000|2024-04-17 18:55:00|37813|37810.6|37799.5|37797.1|37833|37830.6|37786.5|37784.1|2384
1713380400000|2024-04-17 19:00:00|37799|37796.6|37756|37753.6|37799|37796.6|37753|37750.6|2115
1713380700000|2024-04-17 19:05:00|37756.5|37754.1|37753|37750.6|37775|37772.6|37736.5|37734.1|1598
1713381000000|2024-04-17 19:10:00|37752.5|37750.1|37716|37713.6|37762.5|37760.1|37707|37704.6|2077
1713381300000|2024-04-17 19:15:00|37715|37712.6|37754|37751.6|37776|37773.6|37712.5|37710.1|1828
1713381600000|2024-04-17 19:20:00|37753.5|37751.1|37752|37749.6|37770|37767.6|37728|37725.6|1251
1713381900000|2024-04-17 19:25:00|37752.5|37750.1|37744.5|37742.1|37772|37769.6|37733.5|37731.1|1024
1713382200000|2024-04-17 19:30:00|37744|37741.6|37773.5|37771.1|37789.5|37787.1|37743.5|37741.1|1744
1713382500000|2024-04-17 19:35:00|37773|37770.6|37739.5|37737.1|37773|37770.6|37718.5|37716.1|1339
1713382800000|2024-04-17 19:40:00|37741.1|37738.7|37782.1|37779.7|37800.1|37797.7|37724.1|37721.7|1619
1713383100000|2024-04-17 19:45:00|37781.6|37779.2|37799.1|37796.7|37813.6|37811.2|37766.6|37764.2|1219
1713383400000|2024-04-17 19:50:00|37799.6|37797.2|37798.6|37796.2|37806.1|37803.7|37750.6|37748.2|1967
1713383700000|2024-04-17 19:55:00|37798.1|37795.7|37745.6|37743.2|37805.6|37803.2|37738.1|37735.7|3519
1713384000000|2024-04-17 20:00:00|37739|37736.6|37738.2|37733.4|37745.7|37740.9|37708.2|37703.4|2129
1713384300000|2024-04-17 20:05:00|37737.7|37732.9|37740.2|37735.4|37744.2|37739.4|37727.2|37722.4|495
1713384600000|2024-04-17 20:10:00|37740.7|37735.9|37736.2|37731.4|37745.7|37740.9|37735.2|37730.4|278
1713384900000|2024-04-17 20:15:00|37736.7|37731.9|37736.2|37731.4|37741.7|37736.9|37723.2|37718.4|192
1713385200000|2024-04-17 20:20:00|37736.7|37731.9|37735.2|37730.4|37740.2|37735.4|37730.7|37725.9|112
1713385500000|2024-04-17 20:25:00|37735.7|37730.9|37739.7|37734.9|37742.2|37737.4|37735.2|37730.4|60
1713385800000|2024-04-17 20:30:00|37740.2|37735.4|37739.2|37734.4|37740.2|37735.4|37736.2|37731.4|73
1713386100000|2024-04-17 20:35:00|37738.2|37733.4|37734.2|37729.4|37738.2|37733.4|37733.7|37728.9|72
1713386400000|2024-04-17 20:40:00|37733.7|37728.9|37733.2|37728.4|37737.7|37732.9|37729.2|37724.4|72
1713386700000|2024-04-17 20:45:00|37732.7|37727.9|37742.2|37737.4|37743.2|37738.4|37732.7|37727.9|127
1713387000000|2024-04-17 20:50:00|37741.7|37736.9|37738.2|37733.4|37743.2|37738.4|37738.2|37733.4|43
1713387300000|2024-04-17 20:55:00|37737.7|37732.9|37741.7|37731.9|37742.1|37736.4|37737.7|37731.9|90
1713387600000|2024-04-17 21:00:00|37742.1|37732.3|37750.7|37740.9|37750.7|37740.9|37741.9|37732.1|0
1713387900000|2024-04-17 21:05:00|37751.2|37741.4|37750.8|37741|37753.9|37744.1|37748.5|37738.7|0
1713388200000|2024-04-17 21:10:00|37750.9|37741.1|37750.7|37740.9|37750.9|37741.1|37749.3|37739.5|0
1713388500000|2024-04-17 21:15:00|37751.8|37742|37750.4|37740.6|37752.3|37742.5|37749|37739.2|0
1713388800000|2024-04-17 21:20:00|37750.1|37740.3|37751|37741.2|37752.3|37742.5|37749|37739.2|0
1713389100000|2024-04-17 21:25:00|37749.8|37740|37754.3|37744.5|37754.3|37744.5|37749.8|37740|0
1713389400000|2024-04-17 21:30:00|37754.6|37744.8|37750.7|37740.9|37758.7|37748.9|37750.7|37740.9|0
1713389700000|2024-04-17 21:35:00|37750.4|37740.6|37748.8|37739|37750.4|37740.6|37747.4|37737.6|0
1713390000000|2024-04-17 21:40:00|37747.7|37737.9|37749.4|37739.6|37749.9|37740.1|37747.1|37737.3|0
1713390300000|2024-04-17 21:45:00|37749.6|37739.8|37751.7|37741.9|37755.6|37745.8|37749.6|37739.8|0
1713390600000|2024-04-17 21:50:00|37752.3|37742.5|37754.3|37744.5|37754.3|37744.5|37752.3|37742.5|0
1713390900000|2024-04-17 21:55:00|37754|37744.2|37753.4|37743.6|37754.5|37744.7|37753.4|37743.6|0
1713391200000|2024-04-17 22:00:00|37752.9|37748.1|37752.4|37747.6|37764.4|37759.6|37742.9|37738.1|250
1713391500000|2024-04-17 22:05:00|37751.9|37747.1|37752.9|37748.1|37756.9|37752.1|37746.9|37742.1|103
1713391800000|2024-04-17 22:10:00|37753.4|37748.6|37754.9|37750.1|37757.9|37753.1|37752.4|37747.6|74
1713392100000|2024-04-17 22:15:00|37755.4|37750.6|37760.4|37755.6|37760.4|37755.6|37748.4|37743.6|58
1713392400000|2024-04-17 22:20:00|37760.9|37756.1|37756.9|37752.1|37762.9|37758.1|37755.4|37750.6|64
1713392700000|2024-04-17 22:25:00|37756.4|37751.6|37747.9|37743.1|37758.4|37753.6|37747.4|37742.6|46
1713393000000|2024-04-17 22:30:00|37748.9|37744.1|37749.9|37745.1|37756.9|37752.1|37747.9|37743.1|96
1713393300000|2024-04-17 22:35:00|37750.4|37745.6|37752.9|37748.1|37752.9|37748.1|37744.4|37739.6|76
1713393600000|2024-04-17 22:40:00|37753.4|37748.6|37759.9|37755.1|37764.4|37759.6|37752.9|37748.1|95
1713393900000|2024-04-17 22:45:00|37760.9|37756.1|37754.9|37750.1|37762.9|37758.1|37754.9|37750.1|66
1713394200000|2024-04-17 22:50:00|37754.4|37749.6|37753.9|37749.1|37754.4|37749.6|37744.9|37740.1|41
1713394500000|2024-04-17 22:55:00|37753.4|37748.6|37757.9|37753.1|37760.9|37756.1|37753.4|37748.6|26
1713394800000|2024-04-17 23:00:00|37757.4|37752.6|37769.9|37765.1|37775.4|37770.6|37757.4|37752.6|270
1713395100000|2024-04-17 23:05:00|37769.4|37764.6|37767.4|37762.6|37770.9|37766.1|37764.4|37759.6|28
1713395400000|2024-04-17 23:10:00|37767.9|37763.1|37755.9|37751.1|37767.9|37763.1|37755.9|37751.1|45
1713395700000|2024-04-17 23:15:00|37756.4|37751.6|37753.9|37749.1|37758.9|37754.1|37752.4|37747.6|49
1713396000000|2024-04-17 23:20:00|37754.4|37749.6|37751.9|37747.1|37755.4|37750.6|37744.4|37739.6|152
1713396300000|2024-04-17 23:25:00|37751.4|37746.6|37752.9|37748.1|37753.9|37749.1|37748.9|37744.1|48
1713396600000|2024-04-17 23:30:00|37753.4|37748.6|37754.4|37749.6|37756.9|37752.1|37752.9|37748.1|51
1713396900000|2024-04-17 23:35:00|37754.9|37750.1|37752.9|37748.1|37754.9|37750.1|37749.4|37744.6|33
1713397200000|2024-04-17 23:40:00|37753.4|37748.6|37759.9|37755.1|37760.9|37756.1|37753.4|37748.6|29
1713397500000|2024-04-17 23:45:00|37759.4|37754.6|37756.9|37752.1|37763.9|37759.1|37756.9|37752.1|50
1713397800000|2024-04-17 23:50:00|37757.4|37752.6|37763.9|37759.1|37766.4|37761.6|37757.4|37752.6|56
1713398100000|2024-04-17 23:55:00|37764.4|37759.6|37766.4|37761.6|37770.4|37765.6|37762.9|37758.1|56
1713398400000|2024-04-18 00:00:00|37767.4|37762.6|37759.9|37755.1|37767.9|37763.1|37757.4|37752.6|76
1713398700000|2024-04-18 00:05:00|37759.4|37754.6|37764.9|37760.1|37767.9|37763.1|37758.4|37753.6|77
1713399000000|2024-04-18 00:10:00|37764.4|37759.6|37761.9|37757.1|37764.9|37760.1|37757.4|37752.6|62
1713399300000|2024-04-18 00:15:00|37761.4|37756.6|37778.4|37773.6|37778.4|37773.6|37760.4|37755.6|94
1713399600000|2024-04-18 00:20:00|37778.9|37774.1|37782.5|37777.7|37787.4|37782.6|37776|37771.2|87
1713399900000|2024-04-18 00:25:00|37783|37778.2|37786.5|37781.7|37793|37788.2|37782.5|37777.7|58
1713400200000|2024-04-18 00:30:00|37787|37782.2|37792|37787.2|37794|37789.2|37785|37780.2|32
1713400500000|2024-04-18 00:35:00|37791.5|37786.7|37788|37783.2|37792.5|37787.7|37788|37783.2|32
1713400800000|2024-04-18 00:40:00|37788.5|37783.7|37785|37780.2|37794|37789.2|37783|37778.2|47
1713401100000|2024-04-18 00:45:00|37784.5|37779.7|37782.5|37777.7|37787.5|37782.7|37778.5|37773.7|50
1713401400000|2024-04-18 00:50:00|37782|37777.2|37773.5|37768.7|37784|37779.2|37769|37764.2|66
1713401700000|2024-04-18 00:55:00|37773|37768.2|37787.5|37782.7|37788.5|37783.7|37773|37768.2|44
1713402000000|2024-04-18 01:00:00|37788|37783.2|37788.5|37783.7|37797.5|37792.7|37787|37782.2|43
1713402300000|2024-04-18 01:05:00|37789|37784.2|37786.5|37781.7|37790.5|37785.7|37784.5|37779.7|39
1713402600000|2024-04-18 01:10:00|37787|37782.2|37788|37783.2|37791|37786.2|37783.5|37778.7|82
1713402900000|2024-04-18 01:15:00|37788.5|37783.7|37786|37781.2|37790|37785.2|37783.5|37778.7|52
1713403200000|2024-04-18 01:20:00|37785.5|37780.7|37779.5|37774.7|37786.5|37781.7|37773|37768.2|88
1713403500000|2024-04-18 01:25:00|37780|37775.2|37785.5|37780.7|37791|37786.2|37779|37774.2|44
1713403800000|2024-04-18 01:30:00|37785|37780.2|37781.5|37776.7|37787.5|37782.7|37776|37771.2|39
1713404100000|2024-04-18 01:35:00|37781|37776.2|37784.5|37779.7|37788.5|37783.7|37778.5|37773.7|28
1713404400000|2024-04-18 01:40:00|37785|37780.2|37781.5|37776.7|37786|37781.2|37781|37776.2|22
1713404700000|2024-04-18 01:45:00|37782|37777.2|37790.5|37785.7|37791.5|37786.7|37782|37777.2|38
1713405000000|2024-04-18 01:50:00|37790|37785.2|37790.5|37785.7|37792|37787.2|37788|37783.2|20
1713405300000|2024-04-18 01:55:00|37790|37785.2|37801.5|37796.7|37803|37798.2|37790|37785.2|55
1713405600000|2024-04-18 02:00:00|37802|37797.2|37803.5|37798.7|37804.5|37799.7|37796.5|37791.7|97
1713405900000|2024-04-18 02:05:00|37804|37799.2|37811|37806.2|37813|37808.2|37798.5|37793.7|55
1713406200000|2024-04-18 02:10:00|37811.5|37806.7|37822|37817.2|37822.5|37817.7|37807.5|37802.7|95
1713406500000|2024-04-18 02:15:00|37821|37816.2|37825.5|37820.7|37827|37822.2|37816.5|37811.7|65
1713406800000|2024-04-18 02:20:00|37826|37821.2|37823.5|37818.7|37826.5|37821.7|37821.5|37816.7|73
1713407100000|2024-04-18 02:25:00|37823|37818.2|37829.5|37824.7|37831|37826.2|37821.5|37816.7|77
1713407400000|2024-04-18 02:30:00|37830|37825.2|37822.5|37817.7|37831.5|37826.7|37822.5|37817.7|53
1713407700000|2024-04-18 02:35:00|37822|37817.2|37828|37823.2|37828|37823.2|37820.5|37815.7|71
1713408000000|2024-04-18 02:40:00|37827.5|37822.7|37824.5|37819.7|37829.5|37824.7|37824|37819.2|32
1713408300000|2024-04-18 02:45:00|37825|37820.2|37823|37818.2|37827.5|37822.7|37822.5|37817.7|34
1713408600000|2024-04-18 02:50:00|37822.5|37817.7|37822.5|37817.7|37824.5|37819.7|37819.5|37814.7|36
1713408900000|2024-04-18 02:55:00|37823|37818.2|37819.5|37814.7|37823.5|37818.7|37818|37813.2|44
1713409200000|2024-04-18 03:00:00|37819|37814.2|37824|37819.2|37824.5|37819.7|37819|37814.2|60
1713409500000|2024-04-18 03:05:00|37824.5|37819.7|37825.5|37820.7|37828|37823.2|37823|37818.2|37
1713409800000|2024-04-18 03:10:00|37826|37821.2|37822.5|37817.7|37827.5|37822.7|37822|37817.2|19
1713410100000|2024-04-18 03:15:00|37822|37817.2|37824.5|37819.7|37827|37822.2|37821.5|37816.7|48
1713410400000|2024-04-18 03:20:00|37824|37819.2|37829.5|37824.7|37836|37831.2|37824|37819.2|76
1713410700000|2024-04-18 03:25:00|37830|37825.2|37828|37823.2|37831.5|37826.7|37828|37823.2|25
1713411000000|2024-04-18 03:30:00|37828.5|37823.7|37835|37830.2|37836|37831.2|37828.5|37823.7|45
1713411300000|2024-04-18 03:35:00|37835.5|37830.7|37829.5|37824.7|37836.5|37831.7|37829.5|37824.7|46
1713411600000|2024-04-18 03:40:00|37830|37825.2|37835.5|37830.7|37836|37831.2|37829.5|37824.7|22
1713411900000|2024-04-18 03:45:00|37835|37830.2|37829|37824.2|37835.5|37830.7|37828|37823.2|66
1713412200000|2024-04-18 03:50:00|37828|37823.2|37832.5|37827.7|37833|37828.2|37827.5|37822.7|28
1713412500000|2024-04-18 03:55:00|37833|37828.2|37834|37829.2|37834.5|37829.7|37831|37826.2|17
1713412800000|2024-04-18 04:00:00|37834.5|37829.7|37832.5|37827.7|37835.5|37830.7|37829.5|37824.7|25
1713413100000|2024-04-18 04:05:00|37833|37828.2|37832.5|37827.7|37837|37832.2|37832|37827.2|30
1713413400000|2024-04-18 04:10:00|37833|37828.2|37836.5|37831.7|37837.5|37832.7|37833|37828.2|18
1713413700000|2024-04-18 04:15:00|37836|37831.2|37834|37829.2|37836.5|37831.7|37832.5|37827.7|17
1713414000000|2024-04-18 04:20:00|37833|37828.2|37835.5|37830.7|37836|37831.2|37832|37827.2|21
1713414300000|2024-04-18 04:25:00|37836|37831.2|37841.5|37836.7|37842.5|37837.7|37834.5|37829.7|43
1713414600000|2024-04-18 04:30:00|37842|37837.2|37834.5|37829.7|37843|37838.2|37834.5|37829.7|169
1713414900000|2024-04-18 04:35:00|37835|37830.2|37832.5|37827.7|37837|37832.2|37830.5|37825.7|174
1713415200000|2024-04-18 04:40:00|37832|37827.2|37831.5|37826.7|37835.5|37830.7|37828.5|37823.7|190
1713415500000|2024-04-18 04:45:00|37831|37826.2|37833.5|37828.7|37835|37830.2|37827|37822.2|252
1713415800000|2024-04-18 04:50:00|37834|37829.2|37826|37821.2|37834|37829.2|37825.5|37820.7|56
1713416100000|2024-04-18 04:55:00|37826.5|37821.7|37825.5|37820.7|37828.5|37823.7|37824.5|37819.7|43
1713416400000|2024-04-18 05:00:00|37826|37821.2|37821.5|37816.7|37829|37824.2|37821|37816.2|59
1713416700000|2024-04-18 05:05:00|37821|37816.2|37819.5|37814.7|37823.5|37818.7|37818|37813.2|41
1713417000000|2024-04-18 05:10:00|37819|37814.2|37820|37815.2|37826|37821.2|37818|37813.2|139
1713417300000|2024-04-18 05:15:00|37820.5|37815.7|37812.5|37807.7|37821|37816.2|37809.5|37804.7|224
1713417600000|2024-04-18 05:20:00|37813|37808.2|37831.5|37826.7|37831.5|37826.7|37811.5|37806.7|106
1713417900000|2024-04-18 05:25:00|37832|37827.2|37831.5|37826.7|37836|37831.2|37830|37825.2|124
1713418200000|2024-04-18 05:30:00|37832|37827.2|37855.5|37850.7|37859.5|37854.7|37832|37827.2|253
1713418500000|2024-04-18 05:35:00|37856|37851.2|37851.5|37846.7|37856|37851.2|37846|37841.2|145
1713418800000|2024-04-18 05:40:00|37852|37847.2|37859.5|37854.7|37860.5|37855.7|37850|37845.2|71
1713419100000|2024-04-18 05:45:00|37859|37854.2|37859|37854.2|37861|37856.2|37855|37850.2|66
1713419400000|2024-04-18 05:50:00|37859.5|37854.7|37859.5|37854.7|37860.5|37855.7|37852|37847.2|49
1713419700000|2024-04-18 05:55:00|37859|37854.2|37858|37853.2|37860.5|37855.7|37855|37850.2|35
1713420000000|2024-04-18 06:00:00|37857.4|37853.8|37860.9|37857.3|37868.4|37864.8|37853.9|37850.3|192
1713420300000|2024-04-18 06:05:00|37860.4|37856.8|37868.4|37864.8|37868.4|37864.8|37856.9|37853.3|188
1713420600000|2024-04-18 06:10:00|37868.9|37865.3|37861.4|37857.8|37868.9|37865.3|37857.4|37853.8|101
1713420900000|2024-04-18 06:15:00|37860.9|37857.3|37868.9|37865.3|37871.4|37867.8|37859.4|37855.8|139
1713421200000|2024-04-18 06:20:00|37869.4|37865.8|37871.9|37868.3|37875.9|37872.3|37867.9|37864.3|173
1713421500000|2024-04-18 06:25:00|37872.4|37868.8|37859.9|37856.3|37872.4|37868.8|37857.4|37853.8|102
1713421800000|2024-04-18 06:30:00|37860.4|37856.8|37873.9|37870.3|37874.9|37871.3|37858.9|37855.3|134
1713422100000|2024-04-18 06:35:00|37873.4|37869.8|37863.9|37860.3|37873.4|37869.8|37863.4|37859.8|120
1713422400000|2024-04-18 06:40:00|37863.4|37859.8|37867.4|37863.8|37875.4|37871.8|37862.9|37859.3|123
1713422700000|2024-04-18 06:45:00|37866.9|37863.3|37876.9|37873.3|37877.4|37873.8|37863.4|37859.8|165
1713423000000|2024-04-18 06:50:00|37877.4|37873.8|37863.4|37859.8|37877.4|37873.8|37862.9|37859.3|80
1713423300000|2024-04-18 06:55:00|37863.9|37860.3|37859.9|37856.3|37868.9|37865.3|37857.4|37853.8|312
1713423600000|2024-04-18 07:00:00|37858.9|37855.3|37860.9|37857.3|37862.9|37859.3|37851.4|37847.8|343
1713423900000|2024-04-18 07:05:00|37861.4|37857.8|37852.9|37849.3|37864.4|37860.8|37845.9|37842.3|315
1713424200000|2024-04-18 07:10:00|37853.4|37849.8|37858.4|37854.8|37865.4|37861.8|37845.4|37841.8|214
1713424500000|2024-04-18 07:15:00|37858.9|37855.3|37843.4|37839.8|37863.4|37859.8|37832.9|37829.3|244
1713424800000|2024-04-18 07:20:00|37843.9|37840.3|37863.9|37860.3|37864.4|37860.8|37841.9|37838.3|224
1713425100000|2024-04-18 07:25:00|37863.4|37859.8|37857.9|37854.3|37876.4|37872.8|37857.9|37854.3|232
1713425400000|2024-04-18 07:30:00|37858.4|37854.8|37850.9|37847.3|37869.9|37866.3|37845.4|37841.8|315
1713425700000|2024-04-18 07:35:00|37850.4|37846.8|37846.9|37843.3|37859.9|37856.3|37846.9|37843.3|164
1713426000000|2024-04-18 07:40:00|37846.4|37842.8|37846.9|37843.3|37851.4|37847.8|37837.9|37834.3|126
1713426300000|2024-04-18 07:45:00|37846.4|37842.8|37855.9|37852.3|37860.9|37857.3|37844.9|37841.3|133
1713426600000|2024-04-18 07:50:00|37855.4|37851.8|37850.9|37847.3|37862.4|37858.8|37848.9|37845.3|148
1713426900000|2024-04-18 07:55:00|37850.4|37846.8|37843.9|37840.3|37857.9|37854.3|37841.9|37838.3|129
1713427200000|2024-04-18 08:00:00|37842.9|37839.3|37841.9|37838.3|37847.4|37843.8|37833.9|37830.3|467
1713427500000|2024-04-18 08:05:00|37841.4|37837.8|37826.4|37822.8|37851.4|37847.8|37821.4|37817.8|368
1713427800000|2024-04-18 08:10:00|37827.4|37823.8|37807.4|37803.8|37831.4|37827.8|37796.4|37792.8|410
1713428100000|2024-04-18 08:15:00|37807.9|37804.3|37792.9|37789.3|37813.4|37809.8|37786.9|37783.3|319
1713428400000|2024-04-18 08:20:00|37792.4|37788.8|37792.9|37789.3|37803.9|37800.3|37784.4|37780.8|375
1713428700000|2024-04-18 08:25:00|37793.4|37789.8|37812.4|37808.8|37813.9|37810.3|37792.4|37788.8|174
1713429000000|2024-04-18 08:30:00|37811.9|37808.3|37814.9|37811.3|37825.9|37822.3|37809.9|37806.3|186
1713429300000|2024-04-18 08:35:00|37815.4|37811.8|37801.9|37798.3|37818.4|37814.8|37800.9|37797.3|175
1713429600000|2024-04-18 08:40:00|37801.4|37797.8|37805.4|37801.8|37809.9|37806.3|37799.4|37795.8|187
1713429900000|2024-04-18 08:45:00|37805.9|37802.3|37821.9|37818.3|37825.9|37822.3|37802.4|37798.8|277
1713430200000|2024-04-18 08:50:00|37822.4|37818.8|37812.9|37809.3|37827.9|37824.3|37811.9|37808.3|150
1713430500000|2024-04-18 08:55:00|37812.4|37808.8|37803.9|37800.3|37812.4|37808.8|37788.9|37785.3|222
1713430800000|2024-04-18 09:00:00|37802.9|37799.3|37816.4|37812.8|37817.4|37813.8|37802.4|37798.8|169
1713431100000|2024-04-18 09:05:00|37815.9|37812.3|37807.9|37804.3|37815.9|37812.3|37804.9|37801.3|94
1713431400000|2024-04-18 09:10:00|37807.4|37803.8|37801.9|37798.3|37812.9|37809.3|37801.4|37797.8|101
1713431700000|2024-04-18 09:15:00|37802.4|37798.8|37782.9|37779.3|37802.4|37798.8|37779.9|37776.3|249
1713432000000|2024-04-18 09:20:00|37783.4|37779.8|37770.9|37767.3|37789.9|37786.3|37758.4|37754.8|422
1713432300000|2024-04-18 09:25:00|37771.4|37767.8|37773.9|37770.3|37775.9|37772.3|37758.4|37754.8|365
1713432600000|2024-04-18 09:30:00|37774.4|37770.8|37777.9|37774.3|37780.9|37777.3|37759.9|37756.3|282
1713432900000|2024-04-18 09:35:00|37777.4|37773.8|37789.9|37786.3|37793.4|37789.8|37767.9|37764.3|281
1713433200000|2024-04-18 09:40:00|37789.4|37785.8|37803.4|37799.8|37805.9|37802.3|37786.4|37782.8|179
1713433500000|2024-04-18 09:45:00|37802.9|37799.3|37813.9|37810.3|37814.4|37810.8|37797.9|37794.3|260
1713433800000|2024-04-18 09:50:00|37812.9|37809.3|37805.9|37802.3|37813.9|37810.3|37800.4|37796.8|162
1713434100000|2024-04-18 09:55:00|37805.4|37801.8|37814.9|37811.3|37814.9|37811.3|37796.9|37793.3|106
1713434400000|2024-04-18 10:00:00|37815.9|37812.3|37822.9|37819.3|37823.9|37820.3|37798.4|37794.8|618
1713434700000|2024-04-18 10:05:00|37821.9|37818.3|37831.9|37828.3|37833.9|37830.3|37819.9|37816.3|215
1713435000000|2024-04-18 10:10:00|37830.9|37827.3|37819.9|37816.3|37833.4|37829.8|37811.9|37808.3|402
1713435300000|2024-04-18 10:15:00|37819.4|37815.8|37814.9|37811.3|37819.9|37816.3|37809.4|37805.8|177
1713435600000|2024-04-18 10:20:00|37815.4|37811.8|37833.9|37830.3|37838.9|37835.3|37812.9|37809.3|230
1713435900000|2024-04-18 10:25:00|37833.4|37829.8|37846.9|37843.3|37849.4|37845.8|37831.9|37828.3|207
1713436200000|2024-04-18 10:30:00|37848.9|37845.3|37857.9|37854.3|37864.9|37861.3|37847.9|37844.3|514
1713436500000|2024-04-18 10:35:00|37857.4|37853.8|37871.9|37868.3|37876.4|37872.8|37856.9|37853.3|398
1713436800000|2024-04-18 10:40:00|37871.4|37867.8|37857.4|37853.8|37875.9|37872.3|37856.4|37852.8|286
1713437100000|2024-04-18 10:45:00|37856.9|37853.3|37851.9|37848.3|37862.4|37858.8|37850.9|37847.3|183
1713437400000|2024-04-18 10:50:00|37851.4|37847.8|37844.9|37841.3|37861.4|37857.8|37844.9|37841.3|188
1713437700000|2024-04-18 10:55:00|37845.4|37841.8|37842.9|37839.3|37847.4|37843.8|37839.9|37836.3|114
1713438000000|2024-04-18 11:00:00|37843.9|37840.3|37849.9|37846.3|37853.4|37849.8|37842.4|37838.8|152
1713438300000|2024-04-18 11:05:00|37847.9|37844.3|37856.9|37853.3|37867.4|37863.8|37847.4|37843.8|187
1713438600000|2024-04-18 11:10:00|37856.4|37852.8|37839.4|37835.8|37856.4|37852.8|37830.4|37826.8|254
1713438900000|2024-04-18 11:15:00|37838.9|37835.3|37844.9|37841.3|37847.4|37843.8|37836.9|37833.3|198
1713439200000|2024-04-18 11:20:00|37844.4|37840.8|37847.9|37844.3|37858.9|37855.3|37844.4|37840.8|173
1713439500000|2024-04-18 11:25:00|37848.9|37845.3|37842.9|37839.3|37853.9|37850.3|37841.4|37837.8|243
1713439800000|2024-04-18 11:30:00|37843.4|37839.8|37856.9|37853.3|37860.4|37856.8|37840.9|37837.3|264
1713440100000|2024-04-18 11:35:00|37856.4|37852.8|37844.4|37840.8|37859.4|37855.8|37840.9|37837.3|345
1713440400000|2024-04-18 11:40:00|37843.9|37840.3|37870.4|37866.8|37877.4|37873.8|37839.9|37836.3|332
1713440700000|2024-04-18 11:45:00|37871.4|37867.8|37871.4|37867.8|37890.9|37887.3|37870.9|37867.3|331
1713441000000|2024-04-18 11:50:00|37870.9|37867.3|37879.9|37876.3|37882.4|37878.8|37870.4|37866.8|163
1713441300000|2024-04-18 11:55:00|37879.4|37875.8|37868.9|37865.3|37881.9|37878.3|37867.9|37864.3|136
1713441600000|2024-04-18 12:00:00|37865.9|37862.3|37850.9|37847.3|37872.4|37868.8|37848.4|37844.8|400
1713441900000|2024-04-18 12:05:00|37851.4|37847.8|37852.9|37849.3|37858.9|37855.3|37840.4|37836.8|322
1713442200000|2024-04-18 12:10:00|37852.4|37848.8|37842.9|37839.3|37854.9|37851.3|37836.9|37833.3|199
1713442500000|2024-04-18 12:15:00|37842.4|37838.8|37839.9|37836.3|37848.9|37845.3|37834.9|37831.3|304
1713442800000|2024-04-18 12:20:00|37839.4|37835.8|37840.9|37837.3|37848.4|37844.8|37835.4|37831.8|386
1713443100000|2024-04-18 12:25:00|37841.4|37837.8|37836.9|37833.3|37851.9|37848.3|37832.9|37829.3|302
1713443400000|2024-04-18 12:30:00|37836.4|37832.8|37815.4|37811.8|37859.4|37855.8|37809.9|37806.3|1038
1713443700000|2024-04-18 12:35:00|37814.9|37811.3|37842.9|37839.3|37861.9|37858.3|37810.9|37807.3|491
1713444000000|2024-04-18 12:40:00|37840.9|37837.3|37833.9|37830.3|37853.9|37850.3|37822.4|37818.8|330
1713444300000|2024-04-18 12:45:00|37833.4|37829.8|37856.9|37853.3|37863.4|37859.8|37802.9|37799.3|772
1713444600000|2024-04-18 12:50:00|37857.9|37854.3|37861.4|37857.8|37870.9|37867.3|37849.9|37846.3|377
1713444900000|2024-04-18 12:55:00|37860.9|37857.3|37850.9|37847.3|37869.9|37866.3|37843.4|37839.8|611
1713445200000|2024-04-18 13:00:00|37851.4|37847.8|37892.4|37888.8|37895.9|37892.3|37847.9|37844.3|1083
1713445500000|2024-04-18 13:05:00|37891.9|37888.3|37884.9|37881.3|37907.9|37904.3|37877.9|37874.3|596
1713445800000|2024-04-18 13:10:00|37884.4|37880.8|37888.9|37885.3|37895.9|37892.3|37875.9|37872.3|470
1713446100000|2024-04-18 13:15:00|37889.4|37885.8|37896.4|37892.8|37899.9|37896.3|37875.4|37871.8|441
1713446400000|2024-04-18 13:20:00|37895.9|37892.3|37888.4|37884.8|37923.9|37920.3|37888.4|37884.8|569
1713446700000|2024-04-18 13:25:00|37888.9|37885.3|37903.9|37900.3|37904.4|37900.8|37880.9|37877.3|1206
1713447000000|2024-04-18 13:30:00|37903.3|37900.9|37865.3|37862.9|37934.3|37931.9|37865.3|37862.9|4793
1713447300000|2024-04-18 13:35:00|37865.8|37863.4|37875.8|37873.4|37896.8|37894.4|37827.8|37825.4|4455
1713447600000|2024-04-18 13:40:00|37876.3|37873.9|37883.8|37881.4|37903.8|37901.4|37859.8|37857.4|3052
1713447900000|2024-04-18 13:45:00|37883.3|37880.9|37899.8|37897.4|37905.3|37902.9|37854.8|37852.4|3077
1713448200000|2024-04-18 13:50:00|37900.8|37898.4|37893.3|37890.9|37911.8|37909.4|37866.3|37863.9|2595
1713448500000|2024-04-18 13:55:00|37895.3|37892.9|37957.5|37955.1|37964.4|37962|37889.3|37886.9|2629
1713448800000|2024-04-18 14:00:00|37957|37954.6|37898.7|37896.3|37962|37959.6|37892.7|37890.3|3159
1713449100000|2024-04-18 14:05:00|37900.2|37897.8|37971.9|37969.5|37975.9|37973.5|37900.2|37897.8|2648
1713449400000|2024-04-18 14:10:00|37972.4|37970|37977.4|37975|37977.4|37975|37944.9|37942.5|2032
1713449700000|2024-04-18 14:15:00|37976.4|37974|37987.4|37985|38016.4|38014|37965.9|37963.5|2169
1713450000000|2024-04-18 14:20:00|37986.5|37984.1|37974.5|37972.1|37986.5|37984.1|37953.5|37951.1|2264
1713450300000|2024-04-18 14:25:00|37975|37972.6|38000.5|37998.1|38002.5|38000.1|37966|37963.6|1553
1713450600000|2024-04-18 14:30:00|37998|37995.6|38006|38003.6|38023.5|38021.1|37985.5|37983.1|1783
1713450900000|2024-04-18 14:35:00|38005.5|38003.1|38009|38006.6|38047.5|38045.1|37998|37995.6|2364
1713451200000|2024-04-18 14:40:00|38008.5|38006.1|38020|38017.6|38035.5|38033.1|37991.5|37989.1|1620
1713451500000|2024-04-18 14:45:00|38020.5|38018.1|38029.5|38027.1|38048|38045.6|38008|38005.6|1873
1713451800000|2024-04-18 14:50:00|38029|38026.6|38021.5|38019.1|38039|38036.6|38010|38007.6|1636
1713452100000|2024-04-18 14:55:00|38023|38020.6|38050.5|38048.1|38070.5|38068.1|38019.5|38017.1|2528
1713452400000|2024-04-18 15:00:00|38052|38049.6|38041.5|38039.1|38062|38059.6|38041.5|38039.1|1574
1713452700000|2024-04-18 15:05:00|38041|38038.6|38052.5|38050.1|38071|38068.6|38040.5|38038.1|1592
1713453000000|2024-04-18 15:10:00|38053|38050.6|38067|38064.6|38070|38067.6|38045.5|38043.1|1283
1713453300000|2024-04-18 15:15:00|38067.5|38065.1|38047|38044.6|38090.5|38088.1|38045.5|38043.1|1359
1713453600000|2024-04-18 15:20:00|38047.5|38045.1|38082.5|38080.1|38086|38083.6|38045|38042.6|1083
1713453900000|2024-04-18 15:25:00|38083|38080.6|38030|38027.6|38083|38080.6|38027|38024.6|1491
1713454200000|2024-04-18 15:30:00|38030.5|38028.1|38019|38016.6|38041.5|38039.1|38014|38011.6|1841
1713454500000|2024-04-18 15:35:00|38018.5|38016.1|38016|38013.6|38033.5|38031.1|38005.5|38003.1|1254
1713454800000|2024-04-18 15:40:00|38015|38012.6|38002.5|38000.1|38015|38012.6|37986|37983.6|1361
1713455100000|2024-04-18 15:45:00|38003|38000.6|37990|37987.6|38003|38000.6|37979.5|37977.1|1040
1713455400000|2024-04-18 15:50:00|37989.5|37987.1|37982.5|37980.1|37996.5|37994.1|37962|37959.6|987
1713455700000|2024-04-18 15:55:00|37982|37979.6|37975|37972.6|37990|37987.6|37970.5|37968.1|869
1713456000000|2024-04-18 16:00:00|37976|37973.6|37977.5|37975.1|38009.5|38007.1|37973.5|37971.1|1257
1713456300000|2024-04-18 16:05:00|37976|37973.6|37947.5|37945.1|37980.5|37978.1|37928.5|37926.1|2000
1713456600000|2024-04-18 16:10:00|37947|37944.6|37933.5|37931.1|37964.5|37962.1|37932|37929.6|770
1713456900000|2024-04-18 16:15:00|37932|37929.6|37956.5|37954.1|37961.5|37959.1|37928|37925.6|711
1713457200000|2024-04-18 16:20:00|37956|37953.6|37934|37931.6|37962|37959.6|37931|37928.6|649
1713457500000|2024-04-18 16:25:00|37933.5|37931.1|37942.5|37940.1|37951.5|37949.1|37917.5|37915.1|877
1713457800000|2024-04-18 16:30:00|37943|37940.6|37857.5|37855.1|37943|37940.6|37851|37848.6|1697
1713458100000|2024-04-18 16:35:00|37858|37855.6|37895.5|37893.1|37918|37915.6|37857.5|37855.1|2114
1713458400000|2024-04-18 16:40:00|37896|37893.6|37864.6|37862.2|37901|37898.6|37848.1|37845.7|1117
1713458700000|2024-04-18 16:45:00|37865.1|37862.7|37830.1|37827.7|37869.1|37866.7|37810.1|37807.7|1915
1713459000000|2024-04-18 16:50:00|37829.6|37827.2|37794.1|37791.7|37833.6|37831.2|37782.1|37779.7|1999
1713459300000|2024-04-18 16:55:00|37793.6|37791.2|37801.6|37799.2|37815.6|37813.2|37785.6|37783.2|1631
1713459600000|2024-04-18 17:00:00|37803.1|37800.7|37794.6|37792.2|37820.1|37817.7|37792.6|37790.2|1453
1713459900000|2024-04-18 17:05:00|37795.1|37792.7|37807|37804.6|37807.5|37805.1|37778.5|37776.1|1903
1713460200000|2024-04-18 17:10:00|37806.5|37804.1|37780|37777.6|37806.5|37804.1|37755.5|37753.1|1921
1713460500000|2024-04-18 17:15:00|37779.5|37777.1|37729|37726.6|37787|37784.6|37695|37692.6|2839
1713460800000|2024-04-18 17:20:00|37728.5|37726.1|37687|37684.6|37745.5|37743.1|37685.5|37683.1|2272
1713461100000|2024-04-18 17:25:00|37687.5|37685.1|37769|37766.6|37771|37768.6|37684|37681.6|2840
1713461400000|2024-04-18 17:30:00|37768.5|37766.1|37731.5|37729.1|37772|37769.6|37719.5|37717.1|1712
1713461700000|2024-04-18 17:35:00|37731|37728.6|37721|37718.6|37748.5|37746.1|37708|37705.6|1232
1713462000000|2024-04-18 17:40:00|37720.5|37718.1|37734|37731.6|37741|37738.6|37676.5|37674.1|2059
1713462300000|2024-04-18 17:45:00|37733.5|37731.1|37740|37737.6|37762.5|37760.1|37721.5|37719.1|1698
1713462600000|2024-04-18 17:50:00|37739.5|37737.1|37711|37708.6|37740.5|37738.1|37689|37686.6|1742
1713462900000|2024-04-18 17:55:00|37711.5|37709.1|37740.5|37738.1|37744|37741.6|37702.5|37700.1|1147
1713463200000|2024-04-18 18:00:00|37740|37737.6|37726|37723.6|37740|37737.6|37714.5|37712.1|1107
1713463500000|2024-04-18 18:05:00|37725.5|37723.1|37705.5|37703.1|37735.5|37733.1|37692.5|37690.1|1618
1713463800000|2024-04-18 18:10:00|37706|37703.6|37715.5|37713.1|37737.5|37735.1|37679|37676.6|2523
1713464100000|2024-04-18 18:15:00|37716|37713.6|37764|37761.6|37774|37771.6|37712.5|37710.1|1689
1713464400000|2024-04-18 18:20:00|37764.5|37762.1|37779.6|37777.2|37813.6|37811.2|37757.1|37754.7|1751
1713464700000|2024-04-18 18:25:00|37779.1|37776.7|37748.1|37745.7|37806.1|37803.7|37733.1|37730.7|1739
1713465000000|2024-04-18 18:30:00|37748.6|37746.2|37695.1|37692.7|37752.1|37749.7|37692.6|37690.2|1901
1713465300000|2024-04-18 18:35:00|37697.1|37694.7|37717.6|37715.2|37733.6|37731.2|37694.6|37692.2|1198
1713465600000|2024-04-18 18:40:00|37718.1|37715.7|37759.6|37757.2|37765.1|37762.7|37711.1|37708.7|1720
1713465900000|2024-04-18 18:45:00|37759.1|37756.7|37764.6|37762.2|37773.6|37771.2|37741.1|37738.7|1357
1713466200000|2024-04-18 18:50:00|37765.1|37762.7|37739.1|37736.7|37765.1|37762.7|37727.1|37724.7|1370
1713466500000|2024-04-18 18:55:00|37738.6|37736.2|37728.2|37725.8|37750.7|37748.3|37720.2|37717.8|947
1713466800000|2024-04-18 19:00:00|37727.2|37724.8|37769.7|37767.3|37795.7|37793.3|37727.2|37724.8|1983
1713467100000|2024-04-18 19:05:00|37770.2|37767.8|37778.7|37776.3|37804.2|37801.8|37763.2|37760.8|1485
1713467400000|2024-04-18 19:10:00|37779.2|37776.8|37777.7|37775.3|37815.2|37812.8|37762.2|37759.8|1501
1713467700000|2024-04-18 19:15:00|37778.2|37775.8|37771.2|37768.8|37788.2|37785.8|37752.2|37749.8|1690
1713468000000|2024-04-18 19:20:00|37773.2|37770.8|37786.7|37784.3|37809.2|37806.8|37754.7|37752.3|1478
1713468300000|2024-04-18 19:25:00|37787.2|37784.8|37786.7|37784.3|37796.7|37794.3|37754.7|37752.3|1750
1713468600000|2024-04-18 19:30:00|37788.7|37786.3|37818.2|37815.8|37822.2|37819.8|37788.7|37786.3|1460
1713468900000|2024-04-18 19:35:00|37817.7|37815.3|37790.2|37787.8|37829.7|37827.3|37788.2|37785.8|1199
1713469200000|2024-04-18 19:40:00|37791|37788.6|37825|37822.6|37832|37829.6|37787.5|37785.1|981
1713469500000|2024-04-18 19:45:00|37824.5|37822.1|37831|37828.6|37835.5|37833.1|37808|37805.6|1030
1713469800000|2024-04-18 19:50:00|37831.5|37829.1|37783|37780.6|37869|37866.6|37776|37773.6|2786
1713470100000|2024-04-18 19:55:00|37780.5|37778.1|37775.5|37773.1|37792.5|37790.1|37757.5|37755.1|3830
1713470400000|2024-04-18 20:00:00|37767|37764.6|37783.2|37778.4|37802.2|37797.4|37754.7|37749.9|3529
1713470700000|2024-04-18 20:05:00|37782.7|37777.9|37786.7|37781.9|37786.7|37781.9|37766.7|37761.9|1154
1713471000000|2024-04-18 20:10:00|37786.2|37781.4|37774.2|37769.4|37791.7|37786.9|37771.7|37766.9|594
1713471300000|2024-04-18 20:15:00|37774.7|37769.9|37774.2|37769.4|37783.2|37778.4|37772.2|37767.4|134
1713471600000|2024-04-18 20:20:00|37773.7|37768.9|37769.2|37764.4|37776.2|37771.4|37764.7|37759.9|163
1713471900000|2024-04-18 20:25:00|37769.7|37764.9|37772.7|37767.9|37775.2|37770.4|37764.7|37759.9|135
1713472200000|2024-04-18 20:30:00|37772.2|37767.4|37769.2|37764.4|37774.7|37769.9|37768.7|37763.9|87
1713472500000|2024-04-18 20:35:00|37768.7|37763.9|37758.2|37753.4|37771.7|37766.9|37757.7|37752.9|126
1713472800000|2024-04-18 20:40:00|37757.7|37752.9|37749.2|37744.4|37761.7|37756.9|37749.2|37744.4|155
1713473100000|2024-04-18 20:45:00|37749.7|37744.9|37745.2|37740.4|37753.2|37748.4|37744.2|37739.4|193
1713473400000|2024-04-18 20:50:00|37744.7|37739.9|37754.7|37749.9|37758.7|37753.9|37744.2|37739.4|99
1713473700000|2024-04-18 20:55:00|37755.2|37750.4|37774|37764.2|37775.5|37767.4|37754.2|37749.4|115
1713474000000|2024-04-18 21:00:00|37773.8|37764|37771.3|37761.5|37773.8|37764|37768|37758.2|0
1713474300000|2024-04-18 21:05:00|37771.6|37761.8|37771.1|37761.3|37771.6|37761.8|37771.1|37761.3|0
1713474600000|2024-04-18 21:10:00|37771.3|37761.5|37770.8|37761|37771.9|37762.1|37770.5|37760.7|0
1713474900000|2024-04-18 21:15:00|37771.3|37761.5|37769.2|37759.4|37771.3|37761.5|37768.3|37758.5|0
1713475200000|2024-04-18 21:20:00|37767.5|37757.7|37767.2|37757.4|37768.3|37758.5|37766.1|37756.3|0
1713475500000|2024-04-18 21:25:00|37768|37758.2|37764.4|37754.6|37769.7|37759.9|37761.6|37751.8|0
1713475800000|2024-04-18 21:30:00|37760.3|37750.5|37759.4|37749.6|37760.8|37751|37759.4|37749.6|0
1713476100000|2024-04-18 21:35:00|37760|37750.2|37763.1|37753.3|37764.1|37754.3|37759.4|37749.6|0
1713476400000|2024-04-18 21:40:00|37763.6|37753.8|37769.6|37759.8|37769.6|37759.8|37763.1|37753.3|0
1713476700000|2024-04-18 21:45:00|37769|37759.2|37769.6|37759.8|37770.6|37760.8|37768.8|37759|0
1713477000000|2024-04-18 21:50:00|37770.6|37760.8|37769.3|37759.5|37771.2|37761.4|37766.8|37757|0
1713477300000|2024-04-18 21:55:00|37770.6|37760.8|37769.3|37759.5|37773.7|37763.9|37769|37759.2|0
1713477600000|2024-04-18 22:00:00|37783.9|37779.1|37795.9|37791.1|37800.4|37795.6|37781.9|37777.1|191
1713477900000|2024-04-18 22:05:00|37795.4|37790.6|37798.4|37793.6|37799.4|37794.6|37790.4|37785.6|101
1713478200000|2024-04-18 22:10:00|37797.9|37793.1|37797.4|37792.6|37799.9|37795.1|37795.4|37790.6|53
1713478500000|2024-04-18 22:15:00|37797.9|37793.1|37792.9|37788.1|37798.9|37794.1|37792.4|37787.6|37
1713478800000|2024-04-18 22:20:00|37793.4|37788.6|37789.9|37785.1|37794.9|37790.1|37789.4|37784.6|27
1713479100000|2024-04-18 22:25:00|37789.4|37784.6|37788.9|37784.1|37791.9|37787.1|37788.4|37783.6|34
1713479400000|2024-04-18 22:30:00|37789.4|37784.6|37785.9|37781.1|37791.4|37786.6|37783.4|37778.6|71
1713479700000|2024-04-18 22:35:00|37785.4|37780.6|37786.4|37781.6|37787.9|37783.1|37783.4|37778.6|42
1713480000000|2024-04-18 22:40:00|37785.9|37781.1|37780.9|37776.1|37785.9|37781.1|37779.9|37775.1|40
1713480300000|2024-04-18 22:45:00|37780.4|37775.6|37778.4|37773.6|37780.9|37776.1|37774.4|37769.6|67
1713480600000|2024-04-18 22:50:00|37777.9|37773.1|37766.4|37761.6|37778.4|37773.6|37763.9|37759.1|90
1713480900000|2024-04-18 22:55:00|37765.9|37761.1|37770.9|37766.1|37771.4|37766.6|37764.4|37759.6|50
1713481200000|2024-04-18 23:00:00|37770.4|37765.6|37762.9|37758.1|37771.9|37767.1|37759.9|37755.1|145
1713481500000|2024-04-18 23:05:00|37763.4|37758.6|37763.4|37758.6|37766.9|37762.1|37758.9|37754.1|89
1713481800000|2024-04-18 23:10:00|37764.4|37759.6|37765.9|37761.1|37768.9|37764.1|37762.4|37757.6|90
1713482100000|2024-04-18 23:15:00|37765.4|37760.6|37750.9|37746.1|37765.4|37760.6|37748.4|37743.6|155
1713482400000|2024-04-18 23:20:00|37751.4|37746.6|37754.9|37750.1|37760.9|37756.1|37750.4|37745.6|86
1713482700000|2024-04-18 23:25:00|37755.4|37750.6|37751.9|37747.1|37757.4|37752.6|37749.9|37745.1|61
1713483000000|2024-04-18 23:30:00|37752.4|37747.6|37752.9|37748.1|37756.4|37751.6|37748.9|37744.1|47
1713483300000|2024-04-18 23:35:00|37752.4|37747.6|37755.9|37751.1|37759.4|37754.6|37751.9|37747.1|45
1713483600000|2024-04-18 23:40:00|37756.4|37751.6|37754.9|37750.1|37756.9|37752.1|37750.4|37745.6|26
1713483900000|2024-04-18 23:45:00|37755.4|37750.6|37747.9|37743.1|37755.9|37751.1|37746.9|37742.1|59
1713484200000|2024-04-18 23:50:00|37747.4|37742.6|37731.9|37727.1|37747.4|37742.6|37696.9|37692.1|496
1713484500000|2024-04-18 23:55:00|37731.4|37726.6|37721.9|37717.1|37745.9|37741.1|37720.4|37715.6|202
1713484800000|2024-04-19 00:00:00|37722.4|37717.6|37732.9|37728.1|37737.9|37733.1|37712.9|37708.1|165
1713485100000|2024-04-19 00:05:00|37732.4|37727.6|37721.9|37717.1|37734.4|37729.6|37708.4|37703.6|93
1713485400000|2024-04-19 00:10:00|37721.4|37716.6|37704.9|37700.1|37721.9|37717.1|37692.9|37688.1|310
1713485700000|2024-04-19 00:15:00|37705.4|37700.6|37665.9|37661.1|37713.9|37709.1|37660.9|37656.1|472
1713486000000|2024-04-19 00:20:00|37666.4|37661.6|37664.4|37659.6|37669.4|37664.6|37653.4|37648.6|333
1713486300000|2024-04-19 00:25:00|37663.9|37659.1|37670.9|37666.1|37672.4|37667.6|37663.4|37658.6|220
1713486600000|2024-04-19 00:30:00|37671.4|37666.6|37664.9|37660.1|37671.9|37667.1|37648.4|37643.6|278
1713486900000|2024-04-19 00:35:00|37665.4|37660.6|37667.9|37663.1|37669.9|37665.1|37662.4|37657.6|217
1713487200000|2024-04-19 00:40:00|37667.4|37662.6|37665.4|37660.6|37668.9|37664.1|37660.4|37655.6|84
1713487500000|2024-04-19 00:45:00|37665.9|37661.1|37659.9|37655.1|37668.4|37663.6|37658.9|37654.1|78
1713487800000|2024-04-19 00:50:00|37660.4|37655.6|37637.4|37632.6|37662.4|37657.6|37635.4|37630.6|420
1713488100000|2024-04-19 00:55:00|37636.9|37632.1|37612.9|37608.1|37644.4|37639.6|37593.9|37589.1|546
1713488400000|2024-04-19 01:00:00|37612.4|37607.6|37562.4|37557.6|37627.4|37622.6|37552.9|37548.1|675
1713488700000|2024-04-19 01:05:00|37565.4|37560.6|37539.4|37534.6|37590.4|37585.6|37526.9|37522.1|774
1713489000000|2024-04-19 01:10:00|37539.9|37535.1|37497.4|37492.6|37546.4|37541.6|37489.9|37485.1|644
1713489300000|2024-04-19 01:15:00|37496.9|37492.1|37507.4|37502.6|37510.4|37505.6|37475.9|37471.1|634
1713489600000|2024-04-19 01:20:00|37507.9|37503.1|37490.4|37485.6|37516.4|37511.6|37470.4|37465.6|613
1713489900000|2024-04-19 01:25:00|37489.9|37485.1|37433.9|37429.1|37492.9|37488.1|37425.4|37420.6|752
1713490200000|2024-04-19 01:30:00|37433.4|37428.6|37381.9|37377.1|37439.9|37435.1|37337.9|37333.1|2195
1713490500000|2024-04-19 01:35:00|37380.9|37376.1|37321.9|37317.1|37401.9|37397.1|37308.9|37304.1|1168
1713490800000|2024-04-19 01:40:00|37325.4|37320.6|37301.4|37296.6|37365.9|37361.1|37287.4|37282.6|1197
1713491100000|2024-04-19 01:45:00|37302.4|37297.6|37373.4|37368.6|37383.9|37379.1|37301.9|37297.1|1066
1713491400000|2024-04-19 01:50:00|37372.9|37368.1|37410.9|37406.1|37426.4|37421.6|37369.4|37364.6|636
1713491700000|2024-04-19 01:55:00|37410.4|37405.6|37375.9|37371.1|37421.4|37416.6|37338.9|37334.1|473
1713492000000|2024-04-19 02:00:00|37374.9|37370.1|37350.9|37346.1|37390.4|37385.6|37315.4|37310.6|486
1713492300000|2024-04-19 02:05:00|37350.4|37345.6|37326.4|37321.6|37363.4|37358.6|37317.9|37313.1|392
1713492600000|2024-04-19 02:10:00|37325.9|37321.1|37256.4|37251.6|37326.9|37322.1|37255.9|37251.1|747
1713492900000|2024-04-19 02:15:00|37257.4|37252.6|37249.4|37244.6|37285.9|37281.1|37238.9|37234.1|682
1713493200000|2024-04-19 02:20:00|37248.9|37244.1|37312.4|37307.6|37331.4|37326.6|37245.4|37240.6|643
1713493500000|2024-04-19 02:25:00|37312.9|37308.1|37348.4|37343.6|37355.9|37351.1|37295.9|37291.1|406
1713493800000|2024-04-19 02:30:00|37348.9|37344.1|37315.9|37311.1|37350.9|37346.1|37312.4|37307.6|414
1713494100000|2024-04-19 02:35:00|37316.4|37311.6|37348.9|37344.1|37367.9|37363.1|37314.9|37310.1|390
1713494400000|2024-04-19 02:40:00|37348.4|37343.6|37329.9|37325.1|37361.9|37357.1|37314.4|37309.6|426
1713494700000|2024-04-19 02:45:00|37329.4|37324.6|37294.4|37289.6|37352.4|37347.6|37275.4|37270.6|489
1713495000000|2024-04-19 02:50:00|37294.9|37290.1|37346.4|37341.6|37357.9|37353.1|37294.9|37290.1|574
1713495300000|2024-04-19 02:55:00|37345.9|37341.1|37374.4|37369.6|37385.9|37381.1|37336.9|37332.1|514
1713495600000|2024-04-19 03:00:00|37373.4|37368.6|37390.9|37386.1|37398.9|37394.1|37357.4|37352.6|555
1713495900000|2024-04-19 03:05:00|37390.4|37385.6|37417.9|37413.1|37422.4|37417.6|37384.9|37380.1|394
1713496200000|2024-04-19 03:10:00|37418.4|37413.6|37419.4|37414.6|37434.9|37430.1|37395.9|37391.1|513
1713496500000|2024-04-19 03:15:00|37418.9|37414.1|37415.4|37410.6|37427.9|37423.1|37401.4|37396.6|422
1713496800000|2024-04-19 03:20:00|37415.9|37411.1|37408.4|37403.6|37420.4|37415.6|37398.4|37393.6|257
1713497100000|2024-04-19 03:25:00|37408.9|37404.1|37438.4|37433.6|37441.4|37436.6|37407.9|37403.1|394
1713497400000|2024-04-19 03:30:00|37438.9|37434.1|37423.4|37418.6|37468.4|37463.6|37412.4|37407.6|354
1713497700000|2024-04-19 03:35:00|37422.9|37418.1|37426.4|37421.6|37445.4|37440.6|37415.9|37411.1|139
1713498000000|2024-04-19 03:40:00|37425.9|37421.1|37455.4|37450.6|37459.4|37454.6|37424.4|37419.6|134
1713498300000|2024-04-19 03:45:00|37454.9|37450.1|37448.4|37443.6|37457.4|37452.6|37426.4|37421.6|146
1713498600000|2024-04-19 03:50:00|37447.9|37443.1|37473.9|37469.1|37488.4|37483.6|37420.9|37416.1|529
1713498900000|2024-04-19 03:55:00|37474.4|37469.6|37474.4|37469.6|37475.9|37471.1|37457.4|37452.6|209
1713499200000|2024-04-19 04:00:00|37478.4|37473.6|37507.9|37503.1|37521.4|37516.6|37473.9|37469.1|363
1713499500000|2024-04-19 04:05:00|37507.4|37502.6|37495.9|37491.1|37522.9|37518.1|37495.4|37490.6|199
1713499800000|2024-04-19 04:10:00|37496.4|37491.6|37490.4|37485.6|37502.9|37498.1|37484.9|37480.1|189
1713500100000|2024-04-19 04:15:00|37489.9|37485.1|37510.4|37505.6|37512.9|37508.1|37487.9|37483.1|226
1713500400000|2024-04-19 04:20:00|37509.9|37505.1|37518.9|37514.1|37524.9|37520.1|37500.9|37496.1|104
1713500700000|2024-04-19 04:25:00|37519.4|37514.6|37516.9|37512.1|37519.4|37514.6|37506.4|37501.6|68
1713501000000|2024-04-19 04:30:00|37516.4|37511.6|37508.9|37504.1|37516.4|37511.6|37504.9|37500.1|66
1713501300000|2024-04-19 04:35:00|37508.4|37503.6|37516.9|37512.1|37518.9|37514.1|37505.9|37501.1|52
1713501600000|2024-04-19 04:40:00|37517.9|37513.1|37517.4|37512.6|37527.9|37523.1|37512.4|37507.6|127
1713501900000|2024-04-19 04:45:00|37516.9|37512.1|37499.9|37495.1|37524.4|37519.6|37495.9|37491.1|137
1713502200000|2024-04-19 04:50:00|37500.4|37495.6|37485.4|37480.6|37502.4|37497.6|37479.9|37475.1|181
1713502500000|2024-04-19 04:55:00|37485.9|37481.1|37493.4|37488.6|37495.9|37491.1|37482.4|37477.6|60
1713502800000|2024-04-19 05:00:00|37492.9|37488.1|37505.4|37500.6|37512.9|37508.1|37489.4|37484.6|128
1713503100000|2024-04-19 05:05:00|37506.9|37502.1|37508.4|37503.6|37522.9|37518.1|37504.4|37499.6|147
1713503400000|2024-04-19 05:10:00|37509.9|37505.1|37493.9|37489.1|37515.4|37510.6|37493.4|37488.6|87
1713503700000|2024-04-19 05:15:00|37494.4|37489.6|37464.9|37460.1|37497.9|37493.1|37457.4|37452.6|120
1713504000000|2024-04-19 05:20:00|37465.4|37460.6|37500.4|37495.6|37504.4|37499.6|37465.4|37460.6|149
1713504300000|2024-04-19 05:25:00|37500.9|37496.1|37514.4|37509.6|37514.9|37510.1|37500.9|37496.1|50
1713504600000|2024-04-19 05:30:00|37513.9|37509.1|37486.9|37482.1|37514.4|37509.6|37486.4|37481.6|141
1713504900000|2024-04-19 05:35:00|37487.4|37482.6|37491.9|37487.1|37494.4|37489.6|37476.4|37471.6|64
1713505200000|2024-04-19 05:40:00|37492.4|37487.6|37515.4|37510.6|37523.4|37518.6|37490.9|37486.1|94
1713505500000|2024-04-19 05:45:00|37515.9|37511.1|37505.9|37501.1|37522.4|37517.6|37502.9|37498.1|67
1713505800000|2024-04-19 05:50:00|37506.4|37501.6|37517.4|37512.6|37520.4|37515.6|37500.4|37495.6|125
1713506100000|2024-04-19 05:55:00|37516.9|37512.1|37507.4|37502.6|37519.9|37515.1|37507.4|37502.6|79
1713506400000|2024-04-19 06:00:00|37506.8|37503.2|37509.8|37506.2|37510.8|37507.2|37480.8|37477.2|411
1713506700000|2024-04-19 06:05:00|37509.3|37505.7|37532.3|37528.7|37532.3|37528.7|37503.3|37499.7|260
1713507000000|2024-04-19 06:10:00|37531.8|37528.2|37566.8|37563.2|37569.3|37565.7|37526.3|37522.7|475
1713507300000|2024-04-19 06:15:00|37564.3|37560.7|37567.3|37563.7|37593.8|37590.2|37562.8|37559.2|409
1713507600000|2024-04-19 06:20:00|37567.8|37564.2|37573.3|37569.7|37588.8|37585.2|37566.8|37563.2|231
1713507900000|2024-04-19 06:25:00|37572.8|37569.2|37574.3|37570.7|37586.3|37582.7|37563.3|37559.7|250
1713508200000|2024-04-19 06:30:00|37574.8|37571.2|37600.8|37597.2|37625.3|37621.7|37571.3|37567.7|774
1713508500000|2024-04-19 06:35:00|37600.3|37596.7|37627.3|37623.7|37634.8|37631.2|37598.3|37594.7|276
1713508800000|2024-04-19 06:40:00|37627.8|37624.2|37638.3|37634.7|37640.3|37636.7|37611.8|37608.2|173
1713509100000|2024-04-19 06:45:00|37637.8|37634.2|37598.8|37595.2|37644.3|37640.7|37596.8|37593.2|438
1713509400000|2024-04-19 06:50:00|37596.8|37593.2|37615.8|37612.2|37618.8|37615.2|37595.8|37592.2|196
1713509700000|2024-04-19 06:55:00|37615.3|37611.7|37597.8|37594.2|37622.8|37619.2|37595.8|37592.2|384
1713510000000|2024-04-19 07:00:00|37598.3|37594.7|37611.8|37608.2|37645.8|37642.2|37598.3|37594.7|581
1713510300000|2024-04-19 07:05:00|37611.3|37607.7|37638.3|37634.7|37645.3|37641.7|37609.8|37606.2|504
1713510600000|2024-04-19 07:10:00|37637.8|37634.2|37632.3|37628.7|37655.8|37652.2|37623.8|37620.2|373
1713510900000|2024-04-19 07:15:00|37632.8|37629.2|37616.3|37612.7|37635.3|37631.7|37609.3|37605.7|337
1713511200000|2024-04-19 07:20:00|37616.8|37613.2|37605.8|37602.2|37638.3|37634.7|37604.3|37600.7|366
1713511500000|2024-04-19 07:25:00|37604.8|37601.2|37634.8|37631.2|37652.3|37648.7|37601.3|37597.7|280
1713511800000|2024-04-19 07:30:00|37635.3|37631.7|37599.8|37596.2|37636.3|37632.7|37592.8|37589.2|372
1713512100000|2024-04-19 07:35:00|37599.3|37595.7|37604.8|37601.2|37620.3|37616.7|37592.8|37589.2|379
1713512400000|2024-04-19 07:40:00|37603.8|37600.2|37612.8|37609.2|37629.8|37626.2|37588.8|37585.2|388
1713512700000|2024-04-19 07:45:00|37613.3|37609.7|37615.3|37611.7|37632.8|37629.2|37611.3|37607.7|189
1713513000000|2024-04-19 07:50:00|37614.8|37611.2|37619.8|37616.2|37630.3|37626.7|37610.3|37606.7|204
1713513300000|2024-04-19 07:55:00|37619.3|37615.7|37644.8|37641.2|37647.8|37644.2|37617.3|37613.7|236
1713513600000|2024-04-19 08:00:00|37646.8|37643.2|37646.8|37643.2|37652.3|37648.7|37630.8|37627.2|364
1713513900000|2024-04-19 08:05:00|37646.3|37642.7|37656.8|37653.2|37656.8|37653.2|37626.8|37623.2|344
1713514200000|2024-04-19 08:10:00|37657.3|37653.7|37625.8|37622.2|37659.8|37656.2|37608.8|37605.2|433
1713514500000|2024-04-19 08:15:00|37625.3|37621.7|37665.8|37662.2|37670.3|37666.7|37623.8|37620.2|412
1713514800000|2024-04-19 08:20:00|37665.3|37661.7|37652.8|37649.2|37668.8|37665.2|37642.8|37639.2|242
1713515100000|2024-04-19 08:25:00|37653.8|37650.2|37656.3|37652.7|37678.8|37675.2|37652.8|37649.2|381
1713515400000|2024-04-19 08:30:00|37655.8|37652.2|37636.8|37633.2|37666.8|37663.2|37630.3|37626.7|359
1713515700000|2024-04-19 08:35:00|37636.3|37632.7|37637.8|37634.2|37645.8|37642.2|37624.8|37621.2|247
1713516000000|2024-04-19 08:40:00|37638.3|37634.7|37604.8|37601.2|37638.8|37635.2|37603.3|37599.7|300
1713516300000|2024-04-19 08:45:00|37604.3|37600.7|37622.8|37619.2|37624.8|37621.2|37592.8|37589.2|319
1713516600000|2024-04-19 08:50:00|37623.3|37619.7|37628.3|37624.7|37639.3|37635.7|37617.8|37614.2|238
1713516900000|2024-04-19 08:55:00|37627.8|37624.2|37627.8|37624.2|37638.8|37635.2|37617.3|37613.7|137
1713517200000|2024-04-19 09:00:00|37628.3|37624.7|37649.8|37646.2|37664.8|37661.2|37624.8|37621.2|259
1713517500000|2024-04-19 09:05:00|37649.3|37645.7|37633.8|37630.2|37654.8|37651.2|37623.8|37620.2|313
1713517800000|2024-04-19 09:10:00|37633.3|37629.7|37622.8|37619.2|37642.8|37639.2|37618.8|37615.2|400
1713518100000|2024-04-19 09:15:00|37623.3|37619.7|37639.8|37636.2|37656.8|37653.2|37621.8|37618.2|303
1713518400000|2024-04-19 09:20:00|37639.3|37635.7|37649.8|37646.2|37663.8|37660.2|37637.8|37634.2|223
1713518700000|2024-04-19 09:25:00|37650.3|37646.7|37665.8|37662.2|37668.8|37665.2|37645.3|37641.7|263
1713519000000|2024-04-19 09:30:00|37666.3|37662.7|37682.8|37679.2|37683.8|37680.2|37664.8|37661.2|293
1713519300000|2024-04-19 09:35:00|37682.3|37678.7|37677.8|37674.2|37691.8|37688.2|37673.3|37669.7|277
1713519600000|2024-04-19 09:40:00|37678.3|37674.7|37664.8|37661.2|37679.8|37676.2|37660.3|37656.7|293
1713519900000|2024-04-19 09:45:00|37666.8|37663.2|37678.8|37675.2|37683.8|37680.2|37664.8|37661.2|315
1713520200000|2024-04-19 09:50:00|37679.8|37676.2|37670.8|37667.2|37686.3|37682.7|37661.8|37658.2|354
1713520500000|2024-04-19 09:55:00|37670.3|37666.7|37648.3|37644.7|37676.8|37673.2|37647.3|37643.7|392
1713520800000|2024-04-19 10:00:00|37647.3|37643.7|37649.8|37646.2|37663.8|37660.2|37643.8|37640.2|456
1713521100000|2024-04-19 10:05:00|37649.3|37645.7|37680.3|37676.7|37691.8|37688.2|37648.8|37645.2|422
1713521400000|2024-04-19 10:10:00|37680.8|37677.2|37659.8|37656.2|37681.8|37678.2|37656.8|37653.2|203
1713521700000|2024-04-19 10:15:00|37659.3|37655.7|37642.8|37639.2|37659.3|37655.7|37639.8|37636.2|242
1713522000000|2024-04-19 10:20:00|37642.3|37638.7|37625.3|37621.7|37642.3|37638.7|37624.3|37620.7|275
1713522300000|2024-04-19 10:25:00|37625.8|37622.2|37645.8|37642.2|37646.8|37643.2|37624.8|37621.2|304
1713522600000|2024-04-19 10:30:00|37645.3|37641.7|37654.8|37651.2|37657.8|37654.2|37634.8|37631.2|221
1713522900000|2024-04-19 10:35:00|37653.8|37650.2|37633.8|37630.2|37655.8|37652.2|37627.8|37624.2|153
1713523200000|2024-04-19 10:40:00|37633.3|37629.7|37621.8|37618.2|37646.8|37643.2|37614.8|37611.2|270
1713523500000|2024-04-19 10:45:00|37622.3|37618.7|37635.8|37632.2|37644.8|37641.2|37622.3|37618.7|238
1713523800000|2024-04-19 10:50:00|37636.8|37633.2|37625.8|37622.2|37639.8|37636.2|37615.3|37611.7|176
1713524100000|2024-04-19 10:55:00|37625.3|37621.7|37678.8|37675.2|37687.8|37684.2|37623.8|37620.2|1119
1713524400000|2024-04-19 11:00:00|37675.8|37672.2|37716.8|37713.2|37731.3|37727.7|37675.8|37672.2|1223
1713524700000|2024-04-19 11:05:00|37716.3|37712.7|37691.8|37688.2|37718.8|37715.2|37687.8|37684.2|377
1713525000000|2024-04-19 11:10:00|37691.3|37687.7|37683.3|37679.7|37706.8|37703.2|37672.8|37669.2|322
1713525300000|2024-04-19 11:15:00|37683.8|37680.2|37709.3|37705.7|37738.8|37735.2|37681.3|37677.7|740
1713525600000|2024-04-19 11:20:00|37708.3|37704.7|37704.3|37700.7|37712.8|37709.2|37696.8|37693.2|720
1713525900000|2024-04-19 11:25:00|37703.8|37700.2|37716.8|37713.2|37723.8|37720.2|37702.3|37698.7|637
1713526200000|2024-04-19 11:30:00|37715.8|37712.2|37733.8|37730.2|37740.8|37737.2|37715.8|37712.2|496
1713526500000|2024-04-19 11:35:00|37734.3|37730.7|37738.8|37735.2|37741.3|37737.7|37728.8|37725.2|356
1713526800000|2024-04-19 11:40:00|37739.3|37735.7|37743.8|37740.2|37758.3|37754.7|37739.3|37735.7|799
1713527100000|2024-04-19 11:45:00|37743.3|37739.7|37704.8|37701.2|37743.8|37740.2|37702.3|37698.7|401
1713527400000|2024-04-19 11:50:00|37704.3|37700.7|37715.8|37712.2|37716.8|37713.2|37691.8|37688.2|363
1713527700000|2024-04-19 11:55:00|37716.3|37712.7|37732.3|37728.7|37732.8|37729.2|37708.3|37704.7|262
1713528000000|2024-04-19 12:00:00|37731.3|37727.7|37708.8|37705.2|37734.8|37731.2|37699.8|37696.2|395
1713528300000|2024-04-19 12:05:00|37707.8|37704.2|37717.8|37714.2|37718.3|37714.7|37695.3|37691.7|255
1713528600000|2024-04-19 12:10:00|37718.3|37714.7|37747.8|37744.2|37748.8|37745.2|37715.3|37711.7|394
1713528900000|2024-04-19 12:15:00|37745.8|37742.2|37748.8|37745.2|37756.8|37753.2|37740.8|37737.2|460
1713529200000|2024-04-19 12:20:00|37747.8|37744.2|37751.8|37748.2|37773.8|37770.2|37744.3|37740.7|802
1713529500000|2024-04-19 12:25:00|37751.3|37747.7|37770.8|37767.2|37777.8|37774.2|37741.3|37737.7|579
1713529800000|2024-04-19 12:30:00|37770.3|37766.7|37810.3|37806.7|37816.8|37813.2|37762.3|37758.7|916
1713530100000|2024-04-19 12:35:00|37810.8|37807.2|37789.8|37786.2|37812.8|37809.2|37788.3|37784.7|397
1713530400000|2024-04-19 12:40:00|37789.3|37785.7|37768.8|37765.2|37791.3|37787.7|37749.3|37745.7|604
1713530700000|2024-04-19 12:45:00|37769.3|37765.7|37761.8|37758.2|37769.3|37765.7|37740.3|37736.7|356
1713531000000|2024-04-19 12:50:00|37762.3|37758.7|37770.8|37767.2|37773.3|37769.7|37754.8|37751.2|324
1713531300000|2024-04-19 12:55:00|37771.3|37767.7|37766.3|37762.7|37781.3|37777.7|37756.8|37753.2|379
1713531600000|2024-04-19 13:00:00|37765.8|37762.2|37785.8|37782.2|37785.8|37782.2|37756.3|37752.7|378
1713531900000|2024-04-19 13:05:00|37785.3|37781.7|37784.8|37781.2|37786.3|37782.7|37763.8|37760.2|600
1713532200000|2024-04-19 13:10:00|37785.3|37781.7|37793.8|37790.2|37797.8|37794.2|37780.8|37777.2|790
1713532500000|2024-04-19 13:15:00|37794.3|37790.7|37790.8|37787.2|37811.3|37807.7|37787.3|37783.7|1253
1713532800000|2024-04-19 13:20:00|37791.3|37787.7|37794.8|37791.2|37798.3|37794.7|37772.8|37769.2|544
1713533100000|2024-04-19 13:25:00|37795.3|37791.7|37871.3|37867.7|37874.8|37871.2|37761.8|37758.2|3985
1713533400000|2024-04-19 13:30:00|37870.7|37868.3|37853.7|37851.3|37880.7|37878.3|37796.2|37793.8|7495
1713533700000|2024-04-19 13:35:00|37855.7|37853.3|37911.2|37908.8|37914.7|37912.3|37829.2|37826.8|3412
1713534000000|2024-04-19 13:40:00|37911.7|37909.3|37937.7|37935.3|37939.2|37936.8|37875.2|37872.8|2506
1713534300000|2024-04-19 13:45:00|37938.2|37935.8|37927.7|37925.3|37972.7|37970.3|37921.7|37919.3|2855
1713534600000|2024-04-19 13:50:00|37928.2|37925.8|37953.7|37951.3|37960.2|37957.8|37885.2|37882.8|2401
1713534900000|2024-04-19 13:55:00|37951.2|37948.8|37941.2|37938.8|37974.7|37972.3|37929.2|37926.8|1924
1713535200000|2024-04-19 14:00:00|37940.7|37938.3|37962.2|37959.8|37975.7|37973.3|37925.2|37922.8|2255
1713535500000|2024-04-19 14:05:00|37962.7|37960.3|37980.7|37978.3|38001.7|37999.3|37959.7|37957.3|2136
1713535800000|2024-04-19 14:10:00|37980.2|37977.8|37958.2|37955.8|37981.2|37978.8|37931.7|37929.3|2635
1713536100000|2024-04-19 14:15:00|37958.7|37956.3|37912.7|37910.3|37965.7|37963.3|37902.7|37900.3|2698
1713536400000|2024-04-19 14:20:00|37911.6|37909.2|37901.1|37898.7|37951.6|37949.2|37900.6|37898.2|3033
1713536700000|2024-04-19 14:25:00|37901.6|37899.2|37963.6|37961.2|37968.1|37965.7|37881.6|37879.2|2968
1713537000000|2024-04-19 14:30:00|37964.1|37961.7|37946.6|37944.2|37980.6|37978.2|37933.1|37930.7|3223
1713537300000|2024-04-19 14:35:00|37946.1|37943.7|37906.1|37903.7|37948.6|37946.2|37899.6|37897.2|1817
1713537600000|2024-04-19 14:40:00|37905.6|37903.2|37975.6|37973.2|37978.6|37976.2|37905.1|37902.7|1478
1713537900000|2024-04-19 14:45:00|37976.1|37973.7|37960.1|37957.7|38003.6|38001.2|37953.1|37950.7|2226
1713538200000|2024-04-19 14:50:00|37959.6|37957.2|37988.1|37985.7|38003.1|38000.7|37948.6|37946.2|1498
1713538500000|2024-04-19 14:55:00|37986.6|37984.2|37945.1|37942.7|37992.1|37989.7|37935.6|37933.2|1690
1713538800000|2024-04-19 15:00:00|37944.6|37942.2|37924.1|37921.7|37944.6|37942.2|37898.1|37895.7|1450
1713539100000|2024-04-19 15:05:00|37924.6|37922.2|37976.1|37973.7|37980.1|37977.7|37919.6|37917.2|1374
1713539400000|2024-04-19 15:10:00|37976.6|37974.2|37954.1|37951.7|37986.6|37984.2|37941.1|37938.7|1500
1713539700000|2024-04-19 15:15:00|37953.6|37951.2|37935.1|37932.7|37965.1|37962.7|37930.1|37927.7|1349
1713540000000|2024-04-19 15:20:00|37934.6|37932.2|37921.1|37918.7|37942.6|37940.2|37911.1|37908.7|1277
1713540300000|2024-04-19 15:25:00|37921.6|37919.2|37942.1|37939.7|37951.1|37948.7|37917.1|37914.7|1243
1713540600000|2024-04-19 15:30:00|37942.6|37940.2|37926.6|37924.2|37955.6|37953.2|37919.6|37917.2|1032
1713540900000|2024-04-19 15:35:00|37926.1|37923.7|37953.1|37950.7|37956.1|37953.7|37906.1|37903.7|1771
1713541200000|2024-04-19 15:40:00|37954.1|37951.7|37944.1|37941.7|37971.1|37968.7|37925.1|37922.7|1197
1713541500000|2024-04-19 15:45:00|37943.6|37941.2|37956.1|37953.7|37977.6|37975.2|37939.1|37936.7|1464
1713541800000|2024-04-19 15:50:00|37955.6|37953.2|37950.1|37947.7|37973.1|37970.7|37944.6|37942.2|795
1713542100000|2024-04-19 15:55:00|37950.6|37948.2|37926.6|37924.2|37957.6|37955.2|37910.6|37908.2|1248
1713542400000|2024-04-19 16:00:00|37924.6|37922.2|37949.1|37946.7|37975.6|37973.2|37921.1|37918.7|1232
1713542700000|2024-04-19 16:05:00|37949.6|37947.2|37929.1|37926.7|37958.6|37956.2|37904.1|37901.7|1609
1713543000000|2024-04-19 16:10:00|37928.6|37926.2|37864.1|37861.7|37930.6|37928.2|37857.6|37855.2|2080
1713543300000|2024-04-19 16:15:00|37863.6|37861.2|37839.8|37837.4|37878.6|37876.2|37839.3|37836.9|2949
1713543600000|2024-04-19 16:20:00|37840.3|37837.9|37845.8|37843.4|37870.3|37867.9|37839.8|37837.4|2210
1713543900000|2024-04-19 16:25:00|37845.3|37842.9|37844.8|37842.4|37886.8|37884.4|37843.8|37841.4|1703
1713544200000|2024-04-19 16:30:00|37845.3|37842.9|37863.8|37861.4|37874.3|37871.9|37831.3|37828.9|1239
1713544500000|2024-04-19 16:35:00|37864.3|37861.9|37837.3|37834.9|37870.8|37868.4|37834.8|37832.4|737
1713544800000|2024-04-19 16:40:00|37837.8|37835.4|37896.3|37893.9|37902.3|37899.9|37830.8|37828.4|1609
1713545100000|2024-04-19 16:45:00|37895.3|37892.9|37902.3|37899.9|37922.8|37920.4|37874.8|37872.4|1379
1713545400000|2024-04-19 16:50:00|37901.8|37899.4|37922.8|37920.4|37983.8|37981.4|37901.3|37898.9|2401
1713545700000|2024-04-19 16:55:00|37922.3|37919.9|37975.3|37972.9|37976.8|37974.4|37922.3|37919.9|1359
1713546000000|2024-04-19 17:00:00|37975.8|37973.4|37983.8|37981.4|38003.8|38001.4|37958.8|37956.4|1532
1713546300000|2024-04-19 17:05:00|37984.3|37981.9|38013.3|38010.9|38015.8|38013.4|37969.8|37967.4|1267
1713546600000|2024-04-19 17:10:00|38012.8|38010.4|38003.8|38001.4|38025.3|38022.9|37996.8|37994.4|1364
1713546900000|2024-04-19 17:15:00|38002.8|38000.4|38040.3|38037.9|38055.8|38053.4|37989.3|37986.9|1799
1713547200000|2024-04-19 17:20:00|38040.8|38038.4|38020.3|38017.9|38051.8|38049.4|37996.8|37994.4|1138
1713547500000|2024-04-19 17:25:00|38019.8|38017.4|37973.8|37971.4|38031.3|38028.9|37967.3|37964.9|1467
1713547800000|2024-04-19 17:30:00|37974.3|37971.9|38001.3|37998.9|38014.8|38012.4|37972.3|37969.9|1141
1713548100000|2024-04-19 17:35:00|38000.8|37998.4|37973.8|37971.4|38009.3|38006.9|37970.8|37968.4|863
1713548400000|2024-04-19 17:40:00|37973.3|37970.9|37994.8|37992.4|38008.3|38005.9|37973.3|37970.9|649
1713548700000|2024-04-19 17:45:00|37994.3|37991.9|38048.3|38045.9|38049.8|38047.4|37992.3|37989.9|942
1713549000000|2024-04-19 17:50:00|38047.8|38045.4|38098.3|38095.9|38109.8|38107.4|38044.3|38041.9|2281
1713549300000|2024-04-19 17:55:00|38098.8|38096.4|38043.3|38040.9|38114.8|38112.4|38027.3|38024.9|1973
1713549600000|2024-04-19 18:00:00|38042.8|38040.4|37979.1|37976.7|38044.8|38042.4|37957.6|37955.2|2129
1713549900000|2024-04-19 18:05:00|37980.1|37977.7|37985.1|37982.7|38037.6|38035.2|37963.1|37960.7|2482
1713550200000|2024-04-19 18:10:00|37986.1|37983.7|37959.6|37957.2|37999.6|37997.2|37959.6|37957.2|934
1713550500000|2024-04-19 18:15:00|37959.1|37956.7|37981.6|37979.2|37988.6|37986.2|37932.6|37930.2|1389
1713550800000|2024-04-19 18:20:00|37979.7|37977.3|37981.7|37979.3|37990.7|37988.3|37957.2|37954.8|923
1713551100000|2024-04-19 18:25:00|37981.2|37978.8|37918.7|37916.3|37982.7|37980.3|37912.7|37910.3|1318
1713551400000|2024-04-19 18:30:00|37917.7|37915.3|37935.2|37932.8|37957.2|37954.8|37917.2|37914.8|1139
1713551700000|2024-04-19 18:35:00|37935.7|37933.3|37899.7|37897.3|37945.7|37943.3|37893.2|37890.8|1373
1713552000000|2024-04-19 18:40:00|37899.2|37896.8|37883.7|37881.3|37906.7|37904.3|37872.2|37869.8|2191
1713552300000|2024-04-19 18:45:00|37883.2|37880.8|37894.2|37891.8|37904.7|37902.3|37855.2|37852.8|2810
1713552600000|2024-04-19 18:50:00|37893.7|37891.3|37887.7|37885.3|37910.2|37907.8|37870.7|37868.3|1443
1713552900000|2024-04-19 18:55:00|37887.2|37884.8|37918.2|37915.8|37934.7|37932.3|37882.2|37879.8|2123
1713553200000|2024-04-19 19:00:00|37918.7|37916.3|37922.7|37920.3|37939.7|37937.3|37887.7|37885.3|1753
1713553500000|2024-04-19 19:05:00|37922.2|37919.8|37930.2|37927.8|37947.7|37945.3|37889.2|37886.8|1695
1713553800000|2024-04-19 19:10:00|37931.7|37929.3|37950.2|37947.8|37971.7|37969.3|37909.7|37907.3|1508
1713554100000|2024-04-19 19:15:00|37950.7|37948.3|37933.2|37930.8|37950.7|37948.3|37909.7|37907.3|1258
1713554400000|2024-04-19 19:20:00|37932.7|37930.3|37920.7|37918.3|37955.7|37953.3|37920.2|37917.8|1053
1713554700000|2024-04-19 19:25:00|37921.2|37918.8|37944.7|37942.3|37975.2|37972.8|37917.2|37914.8|1431
1713555000000|2024-04-19 19:30:00|37943.7|37941.3|37959.7|37957.3|37968.7|37966.3|37933.2|37930.8|1348
1713555300000|2024-04-19 19:35:00|37960.7|37958.3|37943.2|37940.8|37977.7|37975.3|37897.7|37895.3|2368
1713555600000|2024-04-19 19:40:00|37944.9|37942.5|37941.9|37939.5|37952.4|37950|37910.4|37908|2000
1713555900000|2024-04-19 19:45:00|37942.4|37940|37950.9|37948.5|37976.9|37974.5|37908.9|37906.5|2352
1713556200000|2024-04-19 19:50:00|37950.4|37948|37987.9|37985.5|37989.4|37987|37936.9|37934.5|2305
1713556500000|2024-04-19 19:55:00|37986.9|37984.5|37980.9|37978.5|38009.9|38007.5|37959.4|37957|5257
1713556800000|2024-04-19 20:00:00|37977.9|37975.5|37977.1|37972.3|37988.6|37983.8|37952.6|37947.8|2075
1713557100000|2024-04-19 20:05:00|37976.1|37971.3|37979.6|37974.8|37984.1|37979.3|37966.1|37961.3|832
1713557400000|2024-04-19 20:10:00|37980.1|37975.3|37983.6|37978.8|37995.6|37990.8|37978.1|37973.3|388
1713557700000|2024-04-19 20:15:00|37983.1|37978.3|37983.6|37978.8|37992.1|37987.3|37980.6|37975.8|204
1713558000000|2024-04-19 20:20:00|37984.1|37979.3|37968.6|37963.8|37984.1|37979.3|37967.1|37962.3|193
1713558300000|2024-04-19 20:25:00|37969.1|37964.3|37982.1|37977.3|37982.1|37977.3|37966.1|37961.3|121
1713558600000|2024-04-19 20:30:00|37981.6|37976.8|37977.1|37972.3|37987.1|37982.3|37974.1|37969.3|123
1713558900000|2024-04-19 20:35:00|37977.6|37972.8|37973.6|37968.8|37981.6|37976.8|37973.6|37968.8|118
1713559200000|2024-04-19 20:40:00|37974.1|37969.3|37970.6|37965.8|37976.6|37971.8|37967.1|37962.3|161
1713559500000|2024-04-19 20:45:00|37971.6|37966.8|37970.6|37965.8|37976.6|37971.8|37967.1|37962.3|115
1713559800000|2024-04-19 20:50:00|37971.6|37966.8|37973.6|37968.8|37976.6|37971.8|37965.6|37960.8|136
1713560100000|2024-04-19 20:55:00|37973.1|37968.3|37979.2|37969.4|37980.8|37974.8|37970.6|37965.8|102
1713736800000|2024-04-21 22:00:00|38083.3|38078.5|38062.8|38058|38093.3|38088.5|38030.8|38026|443
1713737100000|2024-04-21 22:05:00|38062.3|38057.5|38049.8|38045|38062.3|38057.5|38032.8|38028|185
1713737400000|2024-04-21 22:10:00|38050.3|38045.5|38057.3|38052.5|38063.3|38058.5|38047.8|38043|129
1713737700000|2024-04-21 22:15:00|38058.8|38054|38055.3|38050.5|38063.3|38058.5|38049.8|38045|139
1713738000000|2024-04-21 22:20:00|38055.8|38051|38045.8|38041|38057.8|38053|38039.8|38035|156
1713738300000|2024-04-21 22:25:00|38046.3|38041.5|38053.3|38048.5|38061.8|38057|38041.3|38036.5|113
1713738600000|2024-04-21 22:30:00|38055.8|38051|38064.3|38059.5|38064.3|38059.5|38048.8|38044|190
1713738900000|2024-04-21 22:35:00|38064.8|38060|38068.3|38063.5|38079.3|38074.5|38058.3|38053.5|241
1713739200000|2024-04-21 22:40:00|38067.8|38063|38079.3|38074.5|38082.3|38077.5|38064.3|38059.5|129
1713739500000|2024-04-21 22:45:00|38078.8|38074|38080.3|38075.5|38086.3|38081.5|38076.8|38072|72
1713739800000|2024-04-21 22:50:00|38079.8|38075|38078.8|38074|38085.8|38081|38075.8|38071|41
1713740100000|2024-04-21 22:55:00|38079.3|38074.5|38084.8|38080|38093.3|38088.5|38079.3|38074.5|68
1713740400000|2024-04-21 23:00:00|38085.3|38080.5|38087.8|38083|38091.3|38086.5|38082.8|38078|74
1713740700000|2024-04-21 23:05:00|38087.3|38082.5|38080.3|38075.5|38089.8|38085|38076.8|38072|117
1713741000000|2024-04-21 23:10:00|38079.8|38075|38071.3|38066.5|38082.3|38077.5|38071.3|38066.5|89
1713741300000|2024-04-21 23:15:00|38071.8|38067|38069.3|38064.5|38074.3|38069.5|38066.8|38062|86
1713741600000|2024-04-21 23:20:00|38069.8|38065|38072.3|38067.5|38075.3|38070.5|38064.8|38060|83
1713741900000|2024-04-21 23:25:00|38072.8|38068|38074.3|38069.5|38077.8|38073|38072.3|38067.5|24
1713742200000|2024-04-21 23:30:00|38073.8|38069|38072.3|38067.5|38075.8|38071|38069.3|38064.5|43
1713742500000|2024-04-21 23:35:00|38071.8|38067|38081.3|38076.5|38089.3|38084.5|38071.3|38066.5|52
1713742800000|2024-04-21 23:40:00|38081.8|38077|38087.8|38083|38088.3|38083.5|38080.3|38075.5|90
1713743100000|2024-04-21 23:45:00|38087.3|38082.5|38091.3|38086.5|38096.3|38091.5|38080.8|38076|130
1713743400000|2024-04-21 23:50:00|38090.3|38085.5|38096.3|38091.5|38098.8|38094|38087.8|38083|99
1713743700000|2024-04-21 23:55:00|38094.8|38090|38103.3|38098.5|38109.3|38104.5|38091.8|38087|134
1713744000000|2024-04-22 00:00:00|38102.8|38098|38102.3|38097.5|38106.3|38101.5|38093.3|38088.5|206
1713744300000|2024-04-22 00:05:00|38102.8|38098|38113.3|38108.5|38125.8|38121|38102.3|38097.5|237
1713744600000|2024-04-22 00:10:00|38112.8|38108|38114.3|38109.5|38115.8|38111|38102.3|38097.5|85
1713744900000|2024-04-22 00:15:00|38114.8|38110|38120.3|38115.5|38127.3|38122.5|38112.3|38107.5|135
1713745200000|2024-04-22 00:20:00|38119.8|38115|38124.3|38119.5|38129.8|38125|38117.3|38112.5|109
1713745500000|2024-04-22 00:25:00|38124.8|38120|38115.8|38111|38131.3|38126.5|38113.8|38109|118
1713745800000|2024-04-22 00:30:00|38116.3|38111.5|38107.3|38102.5|38116.8|38112|38102.3|38097.5|131
1713746100000|2024-04-22 00:35:00|38107.8|38103|38079.3|38074.5|38110.3|38105.5|38074.8|38070|165
1713746400000|2024-04-22 00:40:00|38079.8|38075|38063.3|38058.5|38084.3|38079.5|38047.8|38043|357
1713746700000|2024-04-22 00:45:00|38064.3|38059.5|38075.3|38070.5|38082.3|38077.5|38064.3|38059.5|226
1713747000000|2024-04-22 00:50:00|38075.8|38071|38069.8|38065|38077.3|38072.5|38049.3|38044.5|211
1713747300000|2024-04-22 00:55:00|38069.3|38064.5|38042.8|38038|38070.3|38065.5|38040.3|38035.5|186
1713747600000|2024-04-22 01:00:00|38042.3|38037.5|38040.3|38035.5|38054.3|38049.5|38037.3|38032.5|143
1713747900000|2024-04-22 01:05:00|38040.8|38036|38063.3|38058.5|38065.3|38060.5|38028.3|38023.5|198
1713748200000|2024-04-22 01:10:00|38063.8|38059|38073.3|38068.5|38083.3|38078.5|38060.8|38056|215
1713748500000|2024-04-22 01:15:00|38072.3|38067.5|38057.3|38052.5|38082.3|38077.5|38048.3|38043.5|207
1713748800000|2024-04-22 01:20:00|38057.8|38053|38054.8|38050|38065.8|38061|38053.8|38049|100
1713749100000|2024-04-22 01:25:00|38054.3|38049.5|38057.8|38053|38061.3|38056.5|38040.8|38036|70
1713749400000|2024-04-22 01:30:00|38056.3|38051.5|38034.3|38029.5|38065.3|38060.5|38034.3|38029.5|124
1713749700000|2024-04-22 01:35:00|38036.3|38031.5|38034.3|38029.5|38049.8|38045|38030.3|38025.5|116
1713750000000|2024-04-22 01:40:00|38034.8|38030|38047.3|38042.5|38050.8|38046|38032.8|38028|47
1713750300000|2024-04-22 01:45:00|38047.8|38043|38064.8|38060|38068.3|38063.5|38046.8|38042|68
1713750600000|2024-04-22 01:50:00|38065.3|38060.5|38054.3|38049.5|38070.3|38065.5|38052.3|38047.5|46
1713750900000|2024-04-22 01:55:00|38053.8|38049|38067.8|38063|38069.3|38064.5|38053.3|38048.5|59
1713751200000|2024-04-22 02:00:00|38068.3|38063.5|38061.8|38057|38071.3|38066.5|38055.8|38051|72
1713751500000|2024-04-22 02:05:00|38061.3|38056.5|38064.3|38059.5|38072.3|38067.5|38055.3|38050.5|31
1713751800000|2024-04-22 02:10:00|38063.8|38059|38056.8|38052|38067.3|38062.5|38055.3|38050.5|41
1713752100000|2024-04-22 02:15:00|38057.3|38052.5|38066.3|38061.5|38069.3|38064.5|38054.3|38049.5|35
1713752400000|2024-04-22 02:20:00|38066.8|38062|38072.8|38068|38079.3|38074.5|38065.8|38061|45
1713752700000|2024-04-22 02:25:00|38073.3|38068.5|38072.8|38068|38074.8|38070|38066.3|38061.5|47
1713753000000|2024-04-22 02:30:00|38073.3|38068.5|38073.8|38069|38076.8|38072|38070.3|38065.5|71
1713753300000|2024-04-22 02:35:00|38074.3|38069.5|38066.3|38061.5|38074.8|38070|38064.3|38059.5|58
1713753600000|2024-04-22 02:40:00|38065.8|38061|38057.3|38052.5|38067.3|38062.5|38057.3|38052.5|78
1713753900000|2024-04-22 02:45:00|38057.8|38053|38061.3|38056.5|38064.8|38060|38056.3|38051.5|49
1713754200000|2024-04-22 02:50:00|38062.8|38058|38061.3|38056.5|38065.8|38061|38057.3|38052.5|51
1713754500000|2024-04-22 02:55:00|38061.8|38057|38064.3|38059.5|38066.8|38062|38061.8|38057|22
1713754800000|2024-04-22 03:00:00|38065.8|38061|38072.3|38067.5|38072.3|38067.5|38063.3|38058.5|49
1713755100000|2024-04-22 03:05:00|38072.8|38068|38067.3|38062.5|38073.8|38069|38065.3|38060.5|50
1713755400000|2024-04-22 03:10:00|38067.8|38063|38066.3|38061.5|38071.8|38067|38065.3|38060.5|25
1713755700000|2024-04-22 03:15:00|38066.8|38062|38070.3|38065.5|38071.3|38066.5|38066.3|38061.5|33
1713756000000|2024-04-22 03:20:00|38070.8|38066|38070.3|38065.5|38072.8|38068|38069.3|38064.5|38
1713756300000|2024-04-22 03:25:00|38070.8|38066|38067.3|38062.5|38073.3|38068.5|38065.3|38060.5|56
1713756600000|2024-04-22 03:30:00|38066.8|38062|38051.8|38047|38069.3|38064.5|38044.8|38040|91
1713756900000|2024-04-22 03:35:00|38052.3|38047.5|38057.8|38053|38058.3|38053.5|38050.3|38045.5|36
1713757200000|2024-04-22 03:40:00|38057.3|38052.5|38050.3|38045.5|38060.8|38056|38046.8|38042|48
1713757500000|2024-04-22 03:45:00|38049.8|38045|38054.3|38049.5|38056.8|38052|38047.3|38042.5|40
1713757800000|2024-04-22 03:50:00|38054.8|38050|38057.8|38053|38062.3|38057.5|38054.3|38049.5|26
1713758100000|2024-04-22 03:55:00|38058.3|38053.5|38051.3|38046.5|38060.3|38055.5|38050.8|38046|19
1713758400000|2024-04-22 04:00:00|38051.8|38047|38052.3|38047.5|38056.3|38051.5|38049.3|38044.5|33
1713758700000|2024-04-22 04:05:00|38053.3|38048.5|38053.8|38049|38057.3|38052.5|38051.3|38046.5|32
1713759000000|2024-04-22 04:10:00|38054.3|38049.5|38055.3|38050.5|38056.8|38052|38052.3|38047.5|21
1713759300000|2024-04-22 04:15:00|38054.8|38050|38053.3|38048.5|38057.3|38052.5|38051.8|38047|33
1713759600000|2024-04-22 04:20:00|38053.8|38049|38052.8|38048|38054.3|38049.5|38051.3|38046.5|13
1713759900000|2024-04-22 04:25:00|38052.3|38047.5|38065.3|38060.5|38065.8|38061|38052.3|38047.5|60
1713760200000|2024-04-22 04:30:00|38065.8|38061|38068.3|38063.5|38074.3|38069.5|38065.3|38060.5|88
1713760500000|2024-04-22 04:35:00|38068.8|38064|38075.3|38070.5|38075.8|38071|38067.3|38062.5|84
1713760800000|2024-04-22 04:40:00|38074.8|38070|38074.3|38069.5|38076.3|38071.5|38071.8|38067|26
1713761100000|2024-04-22 04:45:00|38073.8|38069|38073.3|38068.5|38076.8|38072|38072.3|38067.5|20
1713761400000|2024-04-22 04:50:00|38074.3|38069.5|38076.8|38072|38079.3|38074.5|38072.3|38067.5|61
1713761700000|2024-04-22 04:55:00|38077.3|38072.5|38074.3|38069.5|38077.8|38073|38071.3|38066.5|22
1713762000000|2024-04-22 05:00:00|38074.8|38070|38073.3|38068.5|38078.8|38074|38068.3|38063.5|61
1713762300000|2024-04-22 05:05:00|38073.8|38069|38069.3|38064.5|38076.8|38072|38069.3|38064.5|28
1713762600000|2024-04-22 05:10:00|38068.8|38064|38069.3|38064.5|38076.3|38071.5|38068.3|38063.5|64
1713762900000|2024-04-22 05:15:00|38068.8|38064|38063.8|38059|38070.3|38065.5|38063.3|38058.5|45
1713763200000|2024-04-22 05:20:00|38063.3|38058.5|38064.3|38059.5|38067.8|38063|38057.3|38052.5|115
1713763500000|2024-04-22 05:25:00|38064.8|38060|38066.3|38061.5|38067.3|38062.5|38062.8|38058|32
1713763800000|2024-04-22 05:30:00|38065.8|38061|38073.3|38068.5|38075.3|38070.5|38063.3|38058.5|105
1713764100000|2024-04-22 05:35:00|38073.8|38069|38075.3|38070.5|38076.3|38071.5|38070.3|38065.5|31
1713764400000|2024-04-22 05:40:00|38075.8|38071|38075.8|38071|38079.8|38075|38071.3|38066.5|72
1713764700000|2024-04-22 05:45:00|38075.3|38070.5|38075.3|38070.5|38080.3|38075.5|38074.8|38070|57
1713765000000|2024-04-22 05:50:00|38074.8|38070|38083.3|38078.5|38084.8|38080|38072.8|38068|57
1713765300000|2024-04-22 05:55:00|38082.8|38078|38088.3|38083.5|38088.8|38084|38080.3|38075.5|70
1713765600000|2024-04-22 06:00:00|38087.7|38084.1|38096.7|38093.1|38102.2|38098.6|38086.7|38083.1|275
1713765900000|2024-04-22 06:05:00|38096.2|38092.6|38117.7|38114.1|38122.7|38119.1|38093.7|38090.1|246
1713766200000|2024-04-22 06:10:00|38117.2|38113.6|38116.7|38113.1|38121.7|38118.1|38106.2|38102.6|143
1713766500000|2024-04-22 06:15:00|38116.2|38112.6|38125.7|38122.1|38129.7|38126.1|38114.7|38111.1|159
1713766800000|2024-04-22 06:20:00|38126.2|38122.6|38126.7|38123.1|38129.7|38126.1|38118.2|38114.6|125
1713767100000|2024-04-22 06:25:00|38126.2|38122.6|38126.2|38122.6|38132.2|38128.6|38122.2|38118.6|118
1713767400000|2024-04-22 06:30:00|38126.7|38123.1|38121.7|38118.1|38131.7|38128.1|38119.7|38116.1|178
1713767700000|2024-04-22 06:35:00|38121.2|38117.6|38120.7|38117.1|38124.2|38120.6|38115.7|38112.1|137
1713768000000|2024-04-22 06:40:00|38121.2|38117.6|38124.7|38121.1|38125.2|38121.6|38115.7|38112.1|106
1713768300000|2024-04-22 06:45:00|38124.2|38120.6|38140.2|38136.6|38140.7|38137.1|38121.7|38118.1|190
1713768600000|2024-04-22 06:50:00|38140.7|38137.1|38144.7|38141.1|38146.2|38142.6|38136.7|38133.1|130
1713768900000|2024-04-22 06:55:00|38145.2|38141.6|38157.7|38154.1|38165.7|38162.1|38143.7|38140.1|378
1713769200000|2024-04-22 07:00:00|38157.2|38153.6|38164.2|38160.6|38167.7|38164.1|38143.2|38139.6|284
1713769500000|2024-04-22 07:05:00|38164.7|38161.1|38153.7|38150.1|38171.7|38168.1|38153.7|38150.1|316
1713769800000|2024-04-22 07:10:00|38153.2|38149.6|38143.2|38139.6|38159.7|38156.1|38138.7|38135.1|200
1713770100000|2024-04-22 07:15:00|38143.7|38140.1|38129.7|38126.1|38144.7|38141.1|38126.2|38122.6|205
1713770400000|2024-04-22 07:20:00|38129.2|38125.6|38114.7|38111.1|38136.2|38132.6|38112.7|38109.1|207
1713770700000|2024-04-22 07:25:00|38115.2|38111.6|38116.7|38113.1|38122.7|38119.1|38108.7|38105.1|159
1713771000000|2024-04-22 07:30:00|38116.2|38112.6|38108.7|38105.1|38119.7|38116.1|38102.7|38099.1|165
1713771300000|2024-04-22 07:35:00|38108.2|38104.6|38088.7|38085.1|38119.7|38116.1|38086.2|38082.6|225
1713771600000|2024-04-22 07:40:00|38089.2|38085.6|38082.7|38079.1|38090.2|38086.6|38080.2|38076.6|239
1713771900000|2024-04-22 07:45:00|38083.2|38079.6|38085.7|38082.1|38090.7|38087.1|38075.2|38071.6|177
1713772200000|2024-04-22 07:50:00|38085.2|38081.6|38058.7|38055.1|38085.2|38081.6|38057.2|38053.6|207
1713772500000|2024-04-22 07:55:00|38058.2|38054.6|38071.7|38068.1|38073.7|38070.1|38055.2|38051.6|157
1713772800000|2024-04-22 08:00:00|38072.7|38069.1|38075.7|38072.1|38087.7|38084.1|38060.7|38057.1|473
1713773100000|2024-04-22 08:05:00|38075.2|38071.6|38089.7|38086.1|38096.2|38092.6|38073.7|38070.1|490
1713773400000|2024-04-22 08:10:00|38090.2|38086.6|38112.7|38109.1|38113.7|38110.1|38087.7|38084.1|358
1713773700000|2024-04-22 08:15:00|38113.2|38109.6|38114.2|38110.6|38116.7|38113.1|38096.2|38092.6|423
1713774000000|2024-04-22 08:20:00|38114.7|38111.1|38103.7|38100.1|38128.7|38125.1|38098.2|38094.6|400
1713774300000|2024-04-22 08:25:00|38104.2|38100.6|38106.2|38102.6|38118.7|38115.1|38101.7|38098.1|278
1713774600000|2024-04-22 08:30:00|38106.7|38103.1|38123.7|38120.1|38126.7|38123.1|38104.2|38100.6|124
1713774900000|2024-04-22 08:35:00|38124.2|38120.6|38120.7|38117.1|38125.7|38122.1|38117.7|38114.1|153
1713775200000|2024-04-22 08:40:00|38121.2|38117.6|38088.7|38085.1|38124.2|38120.6|38088.7|38085.1|244
1713775500000|2024-04-22 08:45:00|38089.2|38085.6|38111.7|38108.1|38114.7|38111.1|38089.2|38085.6|218
1713775800000|2024-04-22 08:50:00|38111.2|38107.6|38123.7|38120.1|38123.7|38120.1|38097.7|38094.1|194
1713776100000|2024-04-22 08:55:00|38123.2|38119.6|38113.7|38110.1|38128.7|38125.1|38111.7|38108.1|158
1713776400000|2024-04-22 09:00:00|38112.7|38109.1|38138.7|38135.1|38142.7|38139.1|38106.7|38103.1|273
1713776700000|2024-04-22 09:05:00|38139.2|38135.6|38144.7|38141.1|38146.2|38142.6|38136.2|38132.6|205
1713777000000|2024-04-22 09:10:00|38145.2|38141.6|38151.2|38147.6|38152.2|38148.6|38140.7|38137.1|175
1713777300000|2024-04-22 09:15:00|38151.7|38148.1|38151.7|38148.1|38158.7|38155.1|38142.2|38138.6|351
1713777600000|2024-04-22 09:20:00|38152.2|38148.6|38154.7|38151.1|38154.7|38151.1|38140.7|38137.1|160
1713777900000|2024-04-22 09:25:00|38154.2|38150.6|38148.2|38144.6|38157.2|38153.6|38142.7|38139.1|132
1713778200000|2024-04-22 09:30:00|38148.7|38145.1|38147.2|38143.6|38152.7|38149.1|38143.7|38140.1|154
1713778500000|2024-04-22 09:35:00|38147.7|38144.1|38143.7|38140.1|38148.2|38144.6|38137.2|38133.6|146
1713778800000|2024-04-22 09:40:00|38144.2|38140.6|38168.2|38164.6|38182.2|38178.6|38144.2|38140.6|440
1713779100000|2024-04-22 09:45:00|38167.7|38164.1|38158.7|38155.1|38169.2|38165.6|38150.7|38147.1|225
1713779400000|2024-04-22 09:50:00|38159.2|38155.6|38148.7|38145.1|38159.7|38156.1|38147.2|38143.6|138
1713779700000|2024-04-22 09:55:00|38149.2|38145.6|38147.7|38144.1|38154.7|38151.1|38140.7|38137.1|131
1713780000000|2024-04-22 10:00:00|38148.7|38145.1|38160.7|38157.1|38162.7|38159.1|38146.7|38143.1|191
1713780300000|2024-04-22 10:05:00|38161.2|38157.6|38166.7|38163.1|38171.2|38167.6|38161.2|38157.6|195
1713780600000|2024-04-22 10:10:00|38167.2|38163.6|38168.7|38165.1|38177.2|38173.6|38160.7|38157.1|194
1713780900000|2024-04-22 10:15:00|38168.2|38164.6|38173.2|38169.6|38179.2|38175.6|38164.7|38161.1|200
1713781200000|2024-04-22 10:20:00|38173.7|38170.1|38173.2|38169.6|38178.7|38175.1|38168.2|38164.6|108
1713781500000|2024-04-22 10:25:00|38173.7|38170.1|38183.7|38180.1|38184.7|38181.1|38170.7|38167.1|89
1713781800000|2024-04-22 10:30:00|38183.2|38179.6|38171.7|38168.1|38184.2|38180.6|38167.2|38163.6|121
1713782100000|2024-04-22 10:35:00|38171.2|38167.6|38174.2|38170.6|38179.7|38176.1|38167.2|38163.6|127
1713782400000|2024-04-22 10:40:00|38173.7|38170.1|38167.7|38164.1|38175.7|38172.1|38162.7|38159.1|73
1713782700000|2024-04-22 10:45:00|38167.2|38163.6|38161.7|38158.1|38167.2|38163.6|38152.7|38149.1|145
1713783000000|2024-04-22 10:50:00|38161.2|38157.6|38165.7|38162.1|38166.7|38163.1|38156.7|38153.1|109
1713783300000|2024-04-22 10:55:00|38166.2|38162.6|38180.2|38176.6|38180.7|38177.1|38162.2|38158.6|196
1713783600000|2024-04-22 11:00:00|38181.7|38178.1|38170.2|38166.6|38192.2|38188.6|38168.2|38164.6|556
1713783900000|2024-04-22 11:05:00|38170.7|38167.1|38161.7|38158.1|38176.7|38173.1|38158.2|38154.6|216
1713784200000|2024-04-22 11:10:00|38161.2|38157.6|38171.7|38168.1|38172.7|38169.1|38156.7|38153.1|174
1713784500000|2024-04-22 11:15:00|38171.2|38167.6|38190.2|38186.6|38191.2|38187.6|38170.2|38166.6|197
1713784800000|2024-04-22 11:20:00|38190.7|38187.1|38182.7|38179.1|38193.7|38190.1|38172.7|38169.1|157
1713785100000|2024-04-22 11:25:00|38183.2|38179.6|38181.2|38177.6|38191.7|38188.1|38180.2|38176.6|161
1713785400000|2024-04-22 11:30:00|38181.7|38178.1|38186.7|38183.1|38188.7|38185.1|38171.7|38168.1|196
1713785700000|2024-04-22 11:35:00|38186.2|38182.6|38207.7|38204.1|38209.2|38205.6|38183.7|38180.1|230
1713786000000|2024-04-22 11:40:00|38207.2|38203.6|38222.7|38219.1|38224.2|38220.6|38205.7|38202.1|338
1713786300000|2024-04-22 11:45:00|38223.2|38219.6|38216.7|38213.1|38224.2|38220.6|38209.7|38206.1|146
1713786600000|2024-04-22 11:50:00|38217.2|38213.6|38214.2|38210.6|38223.2|38219.6|38212.2|38208.6|387
1713786900000|2024-04-22 11:55:00|38213.7|38210.1|38216.7|38213.1|38225.7|38222.1|38208.7|38205.1|158
1713787200000|2024-04-22 12:00:00|38215.7|38212.1|38203.7|38200.1|38216.7|38213.1|38201.7|38198.1|263
1713787500000|2024-04-22 12:05:00|38204.2|38200.6|38185.7|38182.1|38205.2|38201.6|38185.2|38181.6|288
1713787800000|2024-04-22 12:10:00|38185.2|38181.6|38164.7|38161.1|38186.2|38182.6|38154.2|38150.6|896
1713788100000|2024-04-22 12:15:00|38165.2|38161.6|38163.7|38160.1|38170.2|38166.6|38155.7|38152.1|254
1713788400000|2024-04-22 12:20:00|38164.2|38160.6|38170.7|38167.1|38173.7|38170.1|38163.7|38160.1|318
1713788700000|2024-04-22 12:25:00|38171.2|38167.6|38173.7|38170.1|38185.2|38181.6|38167.7|38164.1|334
1713789000000|2024-04-22 12:30:00|38173.2|38169.6|38180.7|38177.1|38181.7|38178.1|38165.2|38161.6|290
1713789300000|2024-04-22 12:35:00|38180.2|38176.6|38209.7|38206.1|38223.7|38220.1|38170.7|38167.1|844
1713789600000|2024-04-22 12:40:00|38210.2|38206.6|38218.7|38215.1|38221.7|38218.1|38207.2|38203.6|323
1713789900000|2024-04-22 12:45:00|38219.2|38215.6|38203.2|38199.6|38221.2|38217.6|38197.7|38194.1|293
1713790200000|2024-04-22 12:50:00|38203.7|38200.1|38186.7|38183.1|38207.7|38204.1|38183.2|38179.6|365
1713790500000|2024-04-22 12:55:00|38187.2|38183.6|38180.7|38177.1|38188.7|38185.1|38175.2|38171.6|283
1713790800000|2024-04-22 13:00:00|38181.2|38177.6|38182.7|38179.1|38193.2|38189.6|38178.7|38175.1|325
1713791100000|2024-04-22 13:05:00|38182.2|38178.6|38192.7|38189.1|38199.2|38195.6|38182.2|38178.6|254
1713791400000|2024-04-22 13:10:00|38192.2|38188.6|38203.7|38200.1|38207.7|38204.1|38187.7|38184.1|429
1713791700000|2024-04-22 13:15:00|38203.2|38199.6|38199.7|38196.1|38217.2|38213.6|38199.2|38195.6|453
1713792000000|2024-04-22 13:20:00|38199.2|38195.6|38203.7|38200.1|38211.7|38208.1|38196.7|38193.1|359
1713792300000|2024-04-22 13:25:00|38203.2|38199.6|38176.7|38173.1|38209.7|38206.1|38157.2|38153.6|1353
1713792600000|2024-04-22 13:30:00|38176.1|38173.7|38093.6|38091.2|38197.1|38194.7|38084.6|38082.2|6707
1713792900000|2024-04-22 13:35:00|38093.1|38090.7|38065.1|38062.7|38096.6|38094.2|38050.6|38048.2|2985
1713793200000|2024-04-22 13:40:00|38066.6|38064.2|38045.6|38043.2|38066.6|38064.2|38002.6|38000.2|3335
1713793500000|2024-04-22 13:45:00|38044.6|38042.2|38041.6|38039.2|38058.6|38056.2|38030.1|38027.7|2478
1713793800000|2024-04-22 13:50:00|38042.1|38039.7|38040.6|38038.2|38055.1|38052.7|38026.6|38024.2|1827
1713794100000|2024-04-22 13:55:00|38041.6|38039.2|38065.1|38062.7|38069.6|38067.2|38041.6|38039.2|1980
1713794400000|2024-04-22 14:00:00|38064.6|38062.2|38091.1|38088.7|38101.6|38099.2|38062.6|38060.2|2123
1713794700000|2024-04-22 14:05:00|38091.6|38089.2|38108.6|38106.2|38120.1|38117.7|38084.6|38082.2|1627
1713795000000|2024-04-22 14:10:00|38108.1|38105.7|38105.1|38102.7|38132.6|38130.2|38096.6|38094.2|1327
1713795300000|2024-04-22 14:15:00|38106.1|38103.7|38101.1|38098.7|38113.1|38110.7|38082.1|38079.7|1178
1713795600000|2024-04-22 14:20:00|38101.5|38099.1|38088.5|38086.1|38103.5|38101.1|38063.5|38061.1|1706
1713795900000|2024-04-22 14:25:00|38087.5|38085.1|38084|38081.6|38097.5|38095.1|38067.5|38065.1|1630
1713796200000|2024-04-22 14:30:00|38083.5|38081.1|38079.5|38077.1|38093|38090.6|38064.5|38062.1|1483
1713796500000|2024-04-22 14:35:00|38080|38077.6|38093|38090.6|38097|38094.6|38067.5|38065.1|883
1713796800000|2024-04-22 14:40:00|38092|38089.6|38087.5|38085.1|38107|38104.6|38063.5|38061.1|1094
1713797100000|2024-04-22 14:45:00|38087|38084.6|38076.5|38074.1|38104|38101.6|38072.5|38070.1|1016
1713797400000|2024-04-22 14:50:00|38077|38074.6|38044.5|38042.1|38080|38077.6|38044|38041.6|1569
1713797700000|2024-04-22 14:55:00|38044|38041.6|38044|38041.6|38052.5|38050.1|38035|38032.6|1161
1713798000000|2024-04-22 15:00:00|38043.5|38041.1|38035.5|38033.1|38043.5|38041.1|38022|38019.6|1159
1713798300000|2024-04-22 15:05:00|38035|38032.6|38017|38014.6|38037.5|38035.1|38012|38009.6|1353
1713798600000|2024-04-22 15:10:00|38016.5|38014.1|38004|38001.6|38023|38020.6|38001|37998.6|1222
1713798900000|2024-04-22 15:15:00|38003.5|38001.1|37992|37989.6|38008.5|38006.1|37982.5|37980.1|1707
1713799200000|2024-04-22 15:20:00|37993|37990.6|38003|38000.6|38009.5|38007.1|37988.5|37986.1|1073
1713799500000|2024-04-22 15:25:00|38003.5|38001.1|38022|38019.6|38024|38021.6|37997.5|37995.1|1454
1713799800000|2024-04-22 15:30:00|38022.5|38020.1|38017.5|38015.1|38037|38034.6|38013|38010.6|1504
1713800100000|2024-04-22 15:35:00|38017|38014.6|38038|38035.6|38046|38043.6|38015|38012.6|818
1713800400000|2024-04-22 15:40:00|38038.5|38036.1|38025.5|38023.1|38047|38044.6|38008|38005.6|900
1713800700000|2024-04-22 15:45:00|38026|38023.6|38058.4|38056|38058.9|38056.5|38026|38023.6|699
1713801000000|2024-04-22 15:50:00|38058.9|38056.5|38077.4|38075|38078.4|38076|38054.4|38052|750
1713801300000|2024-04-22 15:55:00|38077.9|38075.5|38101.4|38099|38103.9|38101.5|38077.9|38075.5|814
1713801600000|2024-04-22 16:00:00|38101.9|38099.5|38123.4|38121|38129.4|38127|38095.9|38093.5|1544
1713801900000|2024-04-22 16:05:00|38123.9|38121.5|38124.9|38122.5|38134.9|38132.5|38117.9|38115.5|729
1713802200000|2024-04-22 16:10:00|38125.4|38123|38144.9|38142.5|38145.4|38143|38123.9|38121.5|565
1713802500000|2024-04-22 16:15:00|38145.4|38143|38151.9|38149.5|38191.4|38189|38143.9|38141.5|1536
1713802800000|2024-04-22 16:20:00|38151.4|38149|38149.4|38147|38171.9|38169.5|38147.4|38145|853
1713803100000|2024-04-22 16:25:00|38149.9|38147.5|38156.4|38154|38164.9|38162.5|38143.4|38141|967
1713803400000|2024-04-22 16:30:00|38156.9|38154.5|38142.4|38140|38160.9|38158.5|38128.4|38126|1029
1713803700000|2024-04-22 16:35:00|38141.9|38139.5|38161.9|38159.5|38161.9|38159.5|38140.9|38138.5|505
1713804000000|2024-04-22 16:40:00|38162.4|38160|38158.9|38156.5|38166.9|38164.5|38150.9|38148.5|459
1713804300000|2024-04-22 16:45:00|38158.4|38156|38176.4|38174|38187.9|38185.5|38157.9|38155.5|767
1713804600000|2024-04-22 16:50:00|38175.9|38173.5|38172.4|38170|38183.4|38181|38157.4|38155|700
1713804900000|2024-04-22 16:55:00|38172.9|38170.5|38208.4|38206|38209.9|38207.5|38167.4|38165|995
1713805200000|2024-04-22 17:00:00|38207.9|38205.5|38219.4|38217|38233.9|38231.5|38195.9|38193.5|1355
1713805500000|2024-04-22 17:05:00|38219.9|38217.5|38239.4|38237|38245.4|38243|38219.9|38217.5|1247
1713805800000|2024-04-22 17:10:00|38238.9|38236.5|38245.4|38243|38255.9|38253.5|38235.9|38233.5|853
1713806100000|2024-04-22 17:15:00|38245.9|38243.5|38240.9|38238.5|38250.4|38248|38230.4|38228|674
1713806400000|2024-04-22 17:20:00|38242.4|38240|38252.9|38250.5|38256.9|38254.5|38235.9|38233.5|665
1713806700000|2024-04-22 17:25:00|38253.4|38251|38307.9|38305.5|38308.9|38306.5|38251.9|38249.5|2012
1713807000000|2024-04-22 17:30:00|38308.4|38306|38317.4|38315|38325.4|38323|38289.9|38287.5|1460
1713807300000|2024-04-22 17:35:00|38316.9|38314.5|38314.9|38312.5|38319.9|38317.5|38294.9|38292.5|834
1713807600000|2024-04-22 17:40:00|38316.4|38314|38314.9|38312.5|38321.9|38319.5|38306.4|38304|548
1713807900000|2024-04-22 17:45:00|38316.4|38314|38376.4|38374|38380.9|38378.5|38315.4|38313|1641
1713808200000|2024-04-22 17:50:00|38375.9|38373.5|38436.4|38434|38446.9|38444.5|38372.9|38370.5|3389
1713808500000|2024-04-22 17:55:00|38436.9|38434.5|38415.4|38413|38446.4|38444|38396.4|38394|1701
1713808800000|2024-04-22 18:00:00|38415.9|38413.5|38416.4|38414|38420.9|38418.5|38398.9|38396.5|1045
1713809100000|2024-04-22 18:05:00|38416.9|38414.5|38418.4|38416|38435.4|38433|38405.4|38403|944
1713809400000|2024-04-22 18:10:00|38418.9|38416.5|38415.9|38413.5|38425.9|38423.5|38408.4|38406|734
1713809700000|2024-04-22 18:15:00|38416.4|38414|38419.4|38417|38429.4|38427|38406.4|38404|807
1713810000000|2024-04-22 18:20:00|38419.9|38417.5|38453.4|38451|38456.9|38454.5|38419.9|38417.5|989
1713810300000|2024-04-22 18:25:00|38452.9|38450.5|38434.9|38432.5|38457.9|38455.5|38432.9|38430.5|1002
1713810600000|2024-04-22 18:30:00|38435.9|38433.5|38442.9|38440.5|38450.4|38448|38431.9|38429.5|765
1713810900000|2024-04-22 18:35:00|38441.9|38439.5|38423.4|38421|38458.4|38456|38402.9|38400.5|1245
1713811200000|2024-04-22 18:40:00|38423.9|38421.5|38377|38374.6|38427.9|38425.5|38366|38363.6|1957
1713811500000|2024-04-22 18:45:00|38376.5|38374.1|38366.5|38364.1|38387|38384.6|38359|38356.6|1354
1713811800000|2024-04-22 18:50:00|38367|38364.6|38358|38355.6|38374.5|38372.1|38339|38336.6|1190
1713812100000|2024-04-22 18:55:00|38358.5|38356.1|38372.5|38370.1|38378.5|38376.1|38355|38352.6|982
1713812400000|2024-04-22 19:00:00|38371|38368.6|38346.5|38344.1|38371|38368.6|38337|38334.6|1027
1713812700000|2024-04-22 19:05:00|38347|38344.6|38346|38343.6|38355|38352.6|38333|38330.6|677
1713813000000|2024-04-22 19:10:00|38345.5|38343.1|38347|38344.6|38351.5|38349.1|38326.5|38324.1|744
1713813300000|2024-04-22 19:15:00|38346|38343.6|38328|38325.6|38350.5|38348.1|38323|38320.6|990
1713813600000|2024-04-22 19:20:00|38328.5|38326.1|38310|38307.6|38329.5|38327.1|38294|38291.6|1785
1713813900000|2024-04-22 19:25:00|38309.5|38307.1|38319|38316.6|38324|38321.6|38293|38290.6|1179
1713814200000|2024-04-22 19:30:00|38319.5|38317.1|38239.5|38237.1|38320|38317.6|38239|38236.6|2256
1713814500000|2024-04-22 19:35:00|38241.5|38239.1|38240|38237.6|38247|38244.6|38215.5|38213.1|2373
1713814800000|2024-04-22 19:40:00|38240.8|38238.4|38260.3|38257.9|38267.3|38264.9|38229.3|38226.9|1690
1713815100000|2024-04-22 19:45:00|38259.8|38257.4|38280.3|38277.9|38286.3|38283.9|38241.8|38239.4|1745
1713815400000|2024-04-22 19:50:00|38279.3|38276.9|38237.3|38234.9|38279.3|38276.9|38222.3|38219.9|2025
1713815700000|2024-04-22 19:55:00|38237.8|38235.4|38245.8|38243.4|38249.8|38247.4|38201.8|38199.4|4389
1713816000000|2024-04-22 20:00:00|38247|38242.2|38212.5|38207.7|38252.5|38247.7|38207.5|38202.7|1464
1713816300000|2024-04-22 20:05:00|38212|38207.2|38235.5|38230.7|38240|38235.2|38211|38206.2|531
1713816600000|2024-04-22 20:10:00|38235|38230.2|38230|38225.2|38235|38230.2|38222|38217.2|285
1713816900000|2024-04-22 20:15:00|38230.5|38225.7|38232.5|38227.7|38237|38232.2|38230|38225.2|123
1713817200000|2024-04-22 20:20:00|38233.5|38228.7|38232.5|38227.7|38236.5|38231.7|38230.5|38225.7|102
1713817500000|2024-04-22 20:25:00|38232|38227.2|38244.5|38239.7|38245.5|38240.7|38231.5|38226.7|78
1713817800000|2024-04-22 20:30:00|38244|38239.2|38256.5|38251.7|38260|38255.2|38244|38239.2|88
1713818100000|2024-04-22 20:35:00|38257|38252.2|38254|38249.2|38262|38257.2|38253|38248.2|78
1713818400000|2024-04-22 20:40:00|38253.5|38248.7|38253|38248.2|38257|38252.2|38249.5|38244.7|64
1713818700000|2024-04-22 20:45:00|38252|38247.2|38248|38243.2|38255|38250.2|38248|38243.2|155
1713819000000|2024-04-22 20:50:00|38248.5|38243.7|38261.5|38256.7|38262|38257.2|38247.5|38242.7|94
1713819300000|2024-04-22 20:55:00|38262|38257.2|38266.5|38256.7|38268.9|38263.7|38255.5|38250.7|143
1713819600000|2024-04-22 21:00:00|38268.7|38258.9|38272.2|38262.4|38273.8|38264|38266|38256.2|0
1713819900000|2024-04-22 21:05:00|38272.3|38262.5|38270.9|38261.1|38274|38264.2|38268.9|38259.1|0
1713820200000|2024-04-22 21:10:00|38270.6|38260.8|38275.2|38265.4|38275.3|38265.5|38270.6|38260.8|0
1713820500000|2024-04-22 21:15:00|38274.6|38264.8|38284.8|38275|38284.8|38275|38274.6|38264.8|0
1713820800000|2024-04-22 21:20:00|38283.9|38274.1|38284.3|38274.5|38285.3|38275.5|38283.9|38274.1|0
1713821100000|2024-04-22 21:25:00|38280.1|38270.3|38287.5|38277.7|38288|38278.2|38279.2|38269.4|0
1713821400000|2024-04-22 21:30:00|38288.7|38278.9|38290|38280.2|38290|38280.2|38288.1|38278.3|0
1713821700000|2024-04-22 21:35:00|38289.8|38280|38286.7|38276.9|38289.8|38280|38282.8|38273|0
1713822000000|2024-04-22 21:40:00|38286.8|38277|38283.6|38273.8|38286.8|38277|38283.3|38273.5|0
1713822300000|2024-04-22 21:45:00|38283.3|38273.5|38281.5|38271.7|38283.7|38273.9|38281.4|38271.6|0
1713822600000|2024-04-22 21:50:00|38281.7|38271.9|38281.8|38272|38283.1|38273.3|38279|38269.2|0
1713822900000|2024-04-22 21:55:00|38282.1|38272.3|38286.8|38277|38286.8|38277|38281.8|38272|0
1713823200000|2024-04-22 22:00:00|38281.5|38276.7|38267.5|38262.7|38286|38281.2|38266.5|38261.7|235
1713823500000|2024-04-22 22:05:00|38268|38263.2|38258.5|38253.7|38268.5|38263.7|38257.5|38252.7|165
1713823800000|2024-04-22 22:10:00|38259|38254.2|38259|38254.2|38261|38256.2|38254|38249.2|110
1713824100000|2024-04-22 22:15:00|38259.5|38254.7|38239.5|38234.7|38261|38256.2|38239.5|38234.7|139
1713824400000|2024-04-22 22:20:00|38240|38235.2|38250|38245.2|38251|38246.2|38235.5|38230.7|150
1713824700000|2024-04-22 22:25:00|38250.5|38245.7|38264.5|38259.7|38265|38260.2|38250|38245.2|111
1713825000000|2024-04-22 22:30:00|38265|38260.2|38270|38265.2|38271|38266.2|38262.5|38257.7|132
1713825300000|2024-04-22 22:35:00|38268.5|38263.7|38268.5|38263.7|38272.5|38267.7|38267.5|38262.7|71
1713825600000|2024-04-22 22:40:00|38269|38264.2|38262.5|38257.7|38270|38265.2|38259.5|38254.7|31
1713825900000|2024-04-22 22:45:00|38263|38258.2|38268.5|38263.7|38271.5|38266.7|38263|38258.2|33
1713826200000|2024-04-22 22:50:00|38268|38263.2|38267.4|38262.6|38269.9|38265.1|38264.5|38259.7|30
1713826500000|2024-04-22 22:55:00|38266.9|38262.1|38265.4|38260.6|38269.4|38264.6|38261.4|38256.6|26
1713826800000|2024-04-22 23:00:00|38264.4|38259.6|38267.4|38262.6|38270.4|38265.6|38260.4|38255.6|60
1713827100000|2024-04-22 23:05:00|38266.9|38262.1|38265.4|38260.6|38272.9|38268.1|38264.9|38260.1|47
1713827400000|2024-04-22 23:10:00|38265.9|38261.1|38224.4|38219.6|38270.4|38265.6|38211.4|38206.6|435
1713827700000|2024-04-22 23:15:00|38223.4|38218.6|38252.4|38247.6|38252.9|38248.1|38222.4|38217.6|160
1713828000000|2024-04-22 23:20:00|38252.9|38248.1|38248.4|38243.6|38252.9|38248.1|38244.9|38240.1|23
1713828300000|2024-04-22 23:25:00|38248.9|38244.1|38257.9|38253.1|38258.4|38253.6|38243.4|38238.6|80
1713828600000|2024-04-22 23:30:00|38257.4|38252.6|38257.4|38252.6|38268.4|38263.6|38253.4|38248.6|88
1713828900000|2024-04-22 23:35:00|38256.9|38252.1|38257.9|38253.1|38260.9|38256.1|38251.9|38247.1|33
1713829200000|2024-04-22 23:40:00|38258.4|38253.6|38256.4|38251.6|38259.4|38254.6|38253.9|38249.1|33
1713829500000|2024-04-22 23:45:00|38255.9|38251.1|38263.4|38258.6|38264.4|38259.6|38254.4|38249.6|49
1713829800000|2024-04-22 23:50:00|38263.9|38259.1|38258.4|38253.6|38267.9|38263.1|38255.4|38250.6|68
1713830100000|2024-04-22 23:55:00|38257.9|38253.1|38258.9|38254.1|38259.9|38255.1|38253.9|38249.1|40
1713830400000|2024-04-23 00:00:00|38259.4|38254.6|38267.4|38262.6|38271.4|38266.6|38257.4|38252.6|94
1713830700000|2024-04-23 00:05:00|38266.9|38262.1|38262.4|38257.6|38273.9|38269.1|38258.9|38254.1|78
1713831000000|2024-04-23 00:10:00|38261.9|38257.1|38248.4|38243.6|38266.4|38261.6|38248.4|38243.6|90
1713831300000|2024-04-23 00:15:00|38248.9|38244.1|38261.4|38256.6|38261.4|38256.6|38248.9|38244.1|95
1713831600000|2024-04-23 00:20:00|38260.9|38256.1|38259.4|38254.6|38267.4|38262.6|38254.9|38250.1|41
1713831900000|2024-04-23 00:25:00|38259.9|38255.1|38259.4|38254.6|38264.4|38259.6|38258.4|38253.6|22
1713832200000|2024-04-23 00:30:00|38259.9|38255.1|38267.4|38262.6|38274.4|38269.6|38259.4|38254.6|108
1713832500000|2024-04-23 00:35:00|38266.9|38262.1|38271.4|38266.6|38278.4|38273.6|38266.4|38261.6|65
1713832800000|2024-04-23 00:40:00|38271.9|38267.1|38266.4|38261.6|38273.4|38268.6|38265.9|38261.1|22
1713833100000|2024-04-23 00:45:00|38265.9|38261.1|38281.4|38276.6|38285.9|38281.1|38265.9|38261.1|36
1713833400000|2024-04-23 00:50:00|38281.9|38277.1|38273.9|38269.1|38284.4|38279.6|38272.4|38267.6|39
1713833700000|2024-04-23 00:55:00|38274.4|38269.6|38279.4|38274.6|38279.9|38275.1|38273.4|38268.6|48
1713834000000|2024-04-23 01:00:00|38278.9|38274.1|38270.9|38266.1|38280.9|38276.1|38269.4|38264.6|44
1713834300000|2024-04-23 01:05:00|38271.4|38266.6|38274.4|38269.6|38276.4|38271.6|38268.4|38263.6|31
1713834600000|2024-04-23 01:10:00|38274.9|38270.1|38272.9|38268.1|38276.4|38271.6|38268.4|38263.6|71
1713834900000|2024-04-23 01:15:00|38272.4|38267.6|38267.9|38263.1|38274.4|38269.6|38265.4|38260.6|32
1713835200000|2024-04-23 01:20:00|38268.4|38263.6|38260.4|38255.6|38268.4|38263.6|38254.9|38250.1|62
1713835500000|2024-04-23 01:25:00|38259.9|38255.1|38261.4|38256.6|38263.4|38258.6|38251.4|38246.6|41
1713835800000|2024-04-23 01:30:00|38260.9|38256.1|38267.4|38262.6|38268.4|38263.6|38255.9|38251.1|130
1713836100000|2024-04-23 01:35:00|38266.9|38262.1|38256.4|38251.6|38271.4|38266.6|38252.4|38247.6|103
1713836400000|2024-04-23 01:40:00|38256.9|38252.1|38247.4|38242.6|38261.4|38256.6|38245.4|38240.6|83
1713836700000|2024-04-23 01:45:00|38247.9|38243.1|38243.4|38238.6|38249.9|38245.1|38236.4|38231.6|196
1713837000000|2024-04-23 01:50:00|38242.9|38238.1|38224.4|38219.6|38248.4|38243.6|38222.4|38217.6|98
1713837300000|2024-04-23 01:55:00|38224.9|38220.1|38234.4|38229.6|38236.4|38231.6|38222.4|38217.6|92
1713837600000|2024-04-23 02:00:00|38233.9|38229.1|38238.4|38233.6|38240.9|38236.1|38232.4|38227.6|239
1713837900000|2024-04-23 02:05:00|38238.9|38234.1|38250.4|38245.6|38252.4|38247.6|38237.4|38232.6|191
1713838200000|2024-04-23 02:10:00|38250.9|38246.1|38250.9|38246.1|38254.4|38249.6|38246.9|38242.1|63
1713838500000|2024-04-23 02:15:00|38251.4|38246.6|38252.9|38248.1|38257.9|38253.1|38249.4|38244.6|40
1713838800000|2024-04-23 02:20:00|38253.4|38248.6|38261.4|38256.6|38263.4|38258.6|38252.4|38247.6|35
1713839100000|2024-04-23 02:25:00|38261.9|38257.1|38259.4|38254.6|38266.4|38261.6|38256.4|38251.6|24
1713839400000|2024-04-23 02:30:00|38258.9|38254.1|38260.4|38255.6|38260.9|38256.1|38255.9|38251.1|13
1713839700000|2024-04-23 02:35:00|38259.4|38254.6|38259.4|38254.6|38264.4|38259.6|38257.9|38253.1|49
1713840000000|2024-04-23 02:40:00|38258.9|38254.1|38256.4|38251.6|38260.9|38256.1|38254.4|38249.6|30
1713840300000|2024-04-23 02:45:00|38256.9|38252.1|38258.4|38253.6|38259.4|38254.6|38253.4|38248.6|26
1713840600000|2024-04-23 02:50:00|38257.9|38253.1|38257.4|38252.6|38261.4|38256.6|38256.4|38251.6|37
1713840900000|2024-04-23 02:55:00|38257.9|38253.1|38251.4|38246.6|38258.4|38253.6|38248.9|38244.1|24
1713841200000|2024-04-23 03:00:00|38252.4|38247.6|38243.4|38238.6|38259.4|38254.6|38243.4|38238.6|77
1713841500000|2024-04-23 03:05:00|38243.9|38239.1|38239.4|38234.6|38246.4|38241.6|38233.4|38228.6|55
1713841800000|2024-04-23 03:10:00|38239.9|38235.1|38253.4|38248.6|38255.4|38250.6|38238.4|38233.6|34
1713842100000|2024-04-23 03:15:00|38253.9|38249.1|38253.9|38249.1|38260.4|38255.6|38248.4|38243.6|49
1713842400000|2024-04-23 03:20:00|38253.4|38248.6|38255.4|38250.6|38256.9|38252.1|38250.9|38246.1|15
1713842700000|2024-04-23 03:25:00|38254.9|38250.1|38260.4|38255.6|38262.9|38258.1|38252.4|38247.6|37
1713843000000|2024-04-23 03:30:00|38260.9|38256.1|38257.4|38252.6|38262.4|38257.6|38254.4|38249.6|37
1713843300000|2024-04-23 03:35:00|38256.9|38252.1|38256.4|38251.6|38258.4|38253.6|38250.9|38246.1|24
1713843600000|2024-04-23 03:40:00|38257.4|38252.6|38264.4|38259.6|38266.9|38262.1|38256.9|38252.1|40
1713843900000|2024-04-23 03:45:00|38263.9|38259.1|38261.4|38256.6|38264.9|38260.1|38259.4|38254.6|29
1713844200000|2024-04-23 03:50:00|38260.9|38256.1|38258.4|38253.6|38261.4|38256.6|38256.4|38251.6|17
1713844500000|2024-04-23 03:55:00|38258.9|38254.1|38259.4|38254.6|38262.4|38257.6|38256.4|38251.6|17
1713844800000|2024-04-23 04:00:00|38258.9|38254.1|38261.4|38256.6|38262.4|38257.6|38257.9|38253.1|25
1713845100000|2024-04-23 04:05:00|38261.9|38257.1|38259.9|38255.1|38263.9|38259.1|38257.4|38252.6|16
1713845400000|2024-04-23 04:10:00|38260.4|38255.6|38272.4|38267.6|38272.4|38267.6|38260.4|38255.6|66
1713845700000|2024-04-23 04:15:00|38271.9|38267.1|38264.9|38260.1|38271.9|38267.1|38263.9|38259.1|43
1713846000000|2024-04-23 04:20:00|38265.4|38260.6|38259.4|38254.6|38267.4|38262.6|38259.4|38254.6|25
1713846300000|2024-04-23 04:25:00|38259.9|38255.1|38254.9|38250.1|38261.4|38256.6|38254.9|38250.1|23
1713846600000|2024-04-23 04:30:00|38254.4|38249.6|38247.4|38242.6|38258.4|38253.6|38247.4|38242.6|35
1713846900000|2024-04-23 04:35:00|38246.9|38242.1|38247.4|38242.6|38252.9|38248.1|38244.4|38239.6|58
1713847200000|2024-04-23 04:40:00|38247.9|38243.1|38250.4|38245.6|38252.9|38248.1|38246.9|38242.1|25
1713847500000|2024-04-23 04:45:00|38250.9|38246.1|38249.4|38244.6|38251.4|38246.6|38245.9|38241.1|11
1713847800000|2024-04-23 04:50:00|38248.9|38244.1|38246.4|38241.6|38250.9|38246.1|38245.4|38240.6|10
1713848100000|2024-04-23 04:55:00|38245.9|38241.1|38249.4|38244.6|38250.9|38246.1|38245.9|38241.1|22
1713848400000|2024-04-23 05:00:00|38249.9|38245.1|38244.4|38239.6|38252.9|38248.1|38244.4|38239.6|31
1713848700000|2024-04-23 05:05:00|38243.9|38239.1|38243.4|38238.6|38251.4|38246.6|38242.4|38237.6|54
1713849000000|2024-04-23 05:10:00|38242.9|38238.1|38242.4|38237.6|38246.9|38242.1|38237.4|38232.6|75
1713849300000|2024-04-23 05:15:00|38242.9|38238.1|38246.4|38241.6|38247.4|38242.6|38238.4|38233.6|40
1713849600000|2024-04-23 05:20:00|38245.9|38241.1|38254.4|38249.6|38254.9|38250.1|38244.9|38240.1|25
1713849900000|2024-04-23 05:25:00|38253.9|38249.1|38242.4|38237.6|38254.4|38249.6|38240.4|38235.6|54
1713850200000|2024-04-23 05:30:00|38241.9|38237.1|38240.4|38235.6|38243.9|38239.1|38236.9|38232.1|35
1713850500000|2024-04-23 05:35:00|38239.9|38235.1|38238.4|38233.6|38242.4|38237.6|38235.4|38230.6|84
1713850800000|2024-04-23 05:40:00|38237.9|38233.1|38242.9|38238.1|38244.4|38239.6|38236.4|38231.6|43
1713851100000|2024-04-23 05:45:00|38242.4|38237.6|38250.4|38245.6|38252.4|38247.6|38242.4|38237.6|42
1713851400000|2024-04-23 05:50:00|38250.9|38246.1|38262.4|38257.6|38263.9|38259.1|38248.9|38244.1|51
1713851700000|2024-04-23 05:55:00|38261.9|38257.1|38257.4|38252.6|38262.4|38257.6|38252.4|38247.6|60
1713852000000|2024-04-23 06:00:00|38256.8|38253.2|38238.8|38235.2|38258.8|38255.2|38237.8|38234.2|94
1713852300000|2024-04-23 06:05:00|38239.3|38235.7|38246.8|38243.2|38248.8|38245.2|38237.8|38234.2|47
1713852600000|2024-04-23 06:10:00|38247.3|38243.7|38242.8|38239.2|38250.8|38247.2|38241.8|38238.2|49
1713852900000|2024-04-23 06:15:00|38242.3|38238.7|38240.8|38237.2|38246.3|38242.7|38238.8|38235.2|50
1713853200000|2024-04-23 06:20:00|38241.3|38237.7|38239.8|38236.2|38245.3|38241.7|38238.8|38235.2|36
1713853500000|2024-04-23 06:25:00|38239.3|38235.7|38232.8|38229.2|38242.3|38238.7|38232.3|38228.7|85
1713853800000|2024-04-23 06:30:00|38232.3|38228.7|38238.8|38235.2|38238.8|38235.2|38227.8|38224.2|58
1713854100000|2024-04-23 06:35:00|38239.3|38235.7|38246.8|38243.2|38247.8|38244.2|38238.3|38234.7|49
1713854400000|2024-04-23 06:40:00|38247.3|38243.7|38250.3|38246.7|38251.3|38247.7|38244.3|38240.7|79
1713854700000|2024-04-23 06:45:00|38250.8|38247.2|38257.8|38254.2|38257.8|38254.2|38249.8|38246.2|131
1713855000000|2024-04-23 06:50:00|38258.3|38254.7|38265.8|38262.2|38267.3|38263.7|38255.8|38252.2|100
1713855300000|2024-04-23 06:55:00|38266.3|38262.7|38274.8|38271.2|38275.8|38272.2|38263.8|38260.2|304
1713855600000|2024-04-23 07:00:00|38274.3|38270.7|38288.8|38285.2|38297.8|38294.2|38265.8|38262.2|441
1713855900000|2024-04-23 07:05:00|38288.3|38284.7|38286.3|38282.7|38292.8|38289.2|38280.3|38276.7|177
1713856200000|2024-04-23 07:10:00|38285.8|38282.2|38279.3|38275.7|38292.8|38289.2|38277.3|38273.7|205
1713856500000|2024-04-23 07:15:00|38278.8|38275.2|38282.8|38279.2|38288.3|38284.7|38267.8|38264.2|296
1713856800000|2024-04-23 07:20:00|38283.3|38279.7|38305.8|38302.2|38309.8|38306.2|38278.8|38275.2|344
1713857100000|2024-04-23 07:25:00|38305.3|38301.7|38298.8|38295.2|38308.3|38304.7|38290.3|38286.7|227
1713857400000|2024-04-23 07:30:00|38298.3|38294.7|38296.3|38292.7|38308.3|38304.7|38279.8|38276.2|409
1713857700000|2024-04-23 07:35:00|38296.8|38293.2|38300.8|38297.2|38311.8|38308.2|38286.8|38283.2|212
1713858000000|2024-04-23 07:40:00|38301.3|38297.7|38296.8|38293.2|38303.8|38300.2|38284.3|38280.7|192
1713858300000|2024-04-23 07:45:00|38294.8|38291.2|38296.3|38292.7|38299.3|38295.7|38289.8|38286.2|72
1713858600000|2024-04-23 07:50:00|38296.8|38293.2|38293.3|38289.7|38305.3|38301.7|38293.3|38289.7|106
1713858900000|2024-04-23 07:55:00|38292.8|38289.2|38287.8|38284.2|38302.3|38298.7|38286.3|38282.7|122
1713859200000|2024-04-23 08:00:00|38290.8|38287.2|38303.3|38299.7|38306.3|38302.7|38289.3|38285.7|278
1713859500000|2024-04-23 08:05:00|38302.8|38299.2|38294.8|38291.2|38302.8|38299.2|38285.3|38281.7|135
1713859800000|2024-04-23 08:10:00|38294.3|38290.7|38315.8|38312.2|38317.3|38313.7|38290.3|38286.7|246
1713860100000|2024-04-23 08:15:00|38316.3|38312.7|38315.8|38312.2|38326.8|38323.2|38313.3|38309.7|261
1713860400000|2024-04-23 08:20:00|38316.3|38312.7|38311.3|38307.7|38317.8|38314.2|38309.3|38305.7|105
1713860700000|2024-04-23 08:25:00|38311.8|38308.2|38297.3|38293.7|38314.8|38311.2|38296.3|38292.7|251
1713861000000|2024-04-23 08:30:00|38296.8|38293.2|38278.8|38275.2|38302.8|38299.2|38273.8|38270.2|352
1713861300000|2024-04-23 08:35:00|38279.3|38275.7|38266.8|38263.2|38282.3|38278.7|38265.8|38262.2|132
1713861600000|2024-04-23 08:40:00|38267.3|38263.7|38278.3|38274.7|38281.8|38278.2|38261.3|38257.7|131
1713861900000|2024-04-23 08:45:00|38277.8|38274.2|38272.8|38269.2|38287.8|38284.2|38270.3|38266.7|131
1713862200000|2024-04-23 08:50:00|38272.3|38268.7|38278.8|38275.2|38279.8|38276.2|38267.3|38263.7|72
1713862500000|2024-04-23 08:55:00|38279.3|38275.7|38257.3|38253.7|38279.3|38275.7|38255.3|38251.7|168
1713862800000|2024-04-23 09:00:00|38256.8|38253.2|38264.8|38261.2|38267.8|38264.2|38250.3|38246.7|214
1713863100000|2024-04-23 09:05:00|38265.3|38261.7|38270.8|38267.2|38270.8|38267.2|38256.8|38253.2|190
1713863400000|2024-04-23 09:10:00|38271.3|38267.7|38275.3|38271.7|38278.3|38274.7|38269.3|38265.7|148
1713863700000|2024-04-23 09:15:00|38274.8|38271.2|38269.8|38266.2|38277.8|38274.2|38267.8|38264.2|108
1713864000000|2024-04-23 09:20:00|38269.3|38265.7|38269.8|38266.2|38273.8|38270.2|38258.8|38255.2|68
1713864300000|2024-04-23 09:25:00|38270.3|38266.7|38286.8|38283.2|38291.8|38288.2|38268.8|38265.2|143
1713864600000|2024-04-23 09:30:00|38287.3|38283.7|38275.3|38271.7|38290.8|38287.2|38269.8|38266.2|163
1713864900000|2024-04-23 09:35:00|38275.8|38272.2|38275.8|38272.2|38288.8|38285.2|38275.3|38271.7|62
1713865200000|2024-04-23 09:40:00|38276.3|38272.7|38267.8|38264.2|38283.8|38280.2|38265.3|38261.7|115
1713865500000|2024-04-23 09:45:00|38268.3|38264.7|38262.8|38259.2|38268.8|38265.2|38250.8|38247.2|139
1713865800000|2024-04-23 09:50:00|38262.3|38258.7|38262.3|38258.7|38265.8|38262.2|38254.3|38250.7|114
1713866100000|2024-04-23 09:55:00|38262.8|38259.2|38268.8|38265.2|38268.8|38265.2|38258.8|38255.2|87
1713866400000|2024-04-23 10:00:00|38267.8|38264.2|38280.8|38277.2|38283.8|38280.2|38264.8|38261.2|168
1713866700000|2024-04-23 10:05:00|38281.3|38277.7|38283.8|38280.2|38284.8|38281.2|38269.3|38265.7|253
1713867000000|2024-04-23 10:10:00|38284.3|38280.7|38305.8|38302.2|38308.3|38304.7|38283.8|38280.2|366
1713867300000|2024-04-23 10:15:00|38305.3|38301.7|38313.8|38310.2|38316.3|38312.7|38302.8|38299.2|238
1713867600000|2024-04-23 10:20:00|38313.3|38309.7|38310.8|38307.2|38322.8|38319.2|38308.3|38304.7|164
1713867900000|2024-04-23 10:25:00|38311.3|38307.7|38308.8|38305.2|38312.8|38309.2|38305.3|38301.7|136
1713868200000|2024-04-23 10:30:00|38309.3|38305.7|38321.8|38318.2|38325.8|38322.2|38308.3|38304.7|203
1713868500000|2024-04-23 10:35:00|38321.3|38317.7|38325.8|38322.2|38331.3|38327.7|38320.3|38316.7|190
1713868800000|2024-04-23 10:40:00|38325.3|38321.7|38328.8|38325.2|38330.8|38327.2|38322.8|38319.2|133
1713869100000|2024-04-23 10:45:00|38328.3|38324.7|38331.8|38328.2|38333.8|38330.2|38324.8|38321.2|164
1713869400000|2024-04-23 10:50:00|38331.3|38327.7|38342.8|38339.2|38348.8|38345.2|38329.3|38325.7|289
1713869700000|2024-04-23 10:55:00|38343.3|38339.7|38350.8|38347.2|38353.3|38349.7|38338.8|38335.2|158
1713870000000|2024-04-23 11:00:00|38349.3|38345.7|38343.3|38339.7|38358.8|38355.2|38338.8|38335.2|383
1713870300000|2024-04-23 11:05:00|38344.3|38340.7|38331.8|38328.2|38346.3|38342.7|38328.3|38324.7|288
1713870600000|2024-04-23 11:10:00|38332.3|38328.7|38342.3|38338.7|38344.3|38340.7|38328.3|38324.7|197
1713870900000|2024-04-23 11:15:00|38342.8|38339.2|38331.8|38328.2|38347.8|38344.2|38330.8|38327.2|167
1713871200000|2024-04-23 11:20:00|38332.3|38328.7|38323.8|38320.2|38332.8|38329.2|38319.3|38315.7|299
1713871500000|2024-04-23 11:25:00|38323.3|38319.7|38321.8|38318.2|38335.8|38332.2|38317.3|38313.7|286
1713871800000|2024-04-23 11:30:00|38322.3|38318.7|38303.8|38300.2|38325.8|38322.2|38303.8|38300.2|230
1713872100000|2024-04-23 11:35:00|38304.3|38300.7|38305.8|38302.2|38313.3|38309.7|38303.3|38299.7|162
1713872400000|2024-04-23 11:40:00|38306.3|38302.7|38299.8|38296.2|38311.3|38307.7|38297.3|38293.7|232
1713872700000|2024-04-23 11:45:00|38299.3|38295.7|38290.8|38287.2|38305.3|38301.7|38290.3|38286.7|334
1713873000000|2024-04-23 11:50:00|38290.3|38286.7|38292.3|38288.7|38294.8|38291.2|38284.3|38280.7|288
1713873300000|2024-04-23 11:55:00|38291.8|38288.2|38292.8|38289.2|38297.8|38294.2|38285.8|38282.2|194
1713873600000|2024-04-23 12:00:00|38292.3|38288.7|38299.8|38296.2|38305.8|38302.2|38289.3|38285.7|295
1713873900000|2024-04-23 12:05:00|38298.8|38295.2|38296.8|38293.2|38311.8|38308.2|38293.3|38289.7|349
1713874200000|2024-04-23 12:10:00|38297.8|38294.2|38282.8|38279.2|38297.8|38294.2|38282.8|38279.2|248
1713874500000|2024-04-23 12:15:00|38283.3|38279.7|38269.8|38266.2|38284.3|38280.7|38259.3|38255.7|362
1713874800000|2024-04-23 12:20:00|38270.3|38266.7|38294.8|38291.2|38299.3|38295.7|38269.3|38265.7|368
1713875100000|2024-04-23 12:25:00|38294.3|38290.7|38308.8|38305.2|38310.8|38307.2|38291.8|38288.2|189
1713875400000|2024-04-23 12:30:00|38308.3|38304.7|38332.8|38329.2|38333.3|38329.7|38308.3|38304.7|505
1713875700000|2024-04-23 12:35:00|38333.3|38329.7|38362.8|38359.2|38363.8|38360.2|38327.8|38324.2|585
1713876000000|2024-04-23 12:40:00|38363.3|38359.7|38348.8|38345.2|38368.3|38364.7|38340.8|38337.2|350
1713876300000|2024-04-23 12:45:00|38349.8|38346.2|38338.8|38335.2|38354.3|38350.7|38328.3|38324.7|402
1713876600000|2024-04-23 12:50:00|38339.3|38335.7|38352.8|38349.2|38360.8|38357.2|38339.3|38335.7|313
1713876900000|2024-04-23 12:55:00|38353.8|38350.2|38360.8|38357.2|38364.3|38360.7|38349.8|38346.2|265
1713877200000|2024-04-23 13:00:00|38360.3|38356.7|38358.8|38355.2|38370.3|38366.7|38353.8|38350.2|425
1713877500000|2024-04-23 13:05:00|38359.3|38355.7|38365.8|38362.2|38368.8|38365.2|38349.3|38345.7|173
1713877800000|2024-04-23 13:10:00|38366.3|38362.7|38370.8|38367.2|38374.3|38370.7|38361.8|38358.2|250
1713878100000|2024-04-23 13:15:00|38370.3|38366.7|38368.8|38365.2|38374.8|38371.2|38362.3|38358.7|232
1713878400000|2024-04-23 13:20:00|38368.3|38364.7|38377.8|38374.2|38384.3|38380.7|38364.8|38361.2|196
1713878700000|2024-04-23 13:25:00|38377.3|38373.7|38377.8|38374.2|38389.8|38386.2|38370.3|38366.7|737
1713879000000|2024-04-23 13:30:00|38377.2|38374.8|38319.7|38317.3|38390.7|38388.3|38304.2|38301.8|5329
1713879300000|2024-04-23 13:35:00|38318.2|38315.8|38316.7|38314.3|38345.7|38343.3|38295.7|38293.3|2477
1713879600000|2024-04-23 13:40:00|38317.7|38315.3|38328.2|38325.8|38340.2|38337.8|38312.7|38310.3|1594
1713879900000|2024-04-23 13:45:00|38354.2|38351.8|38402.7|38400.3|38420.7|38418.3|38350.2|38347.8|4066
1713880200000|2024-04-23 13:50:00|38403.2|38400.8|38406.5|38404.1|38414.7|38412.3|38345.7|38343.3|4002
1713880500000|2024-04-23 13:55:00|38405.5|38403.1|38409|38406.6|38441|38438.6|38388.5|38386.1|1973
1713880800000|2024-04-23 14:00:00|38411|38408.6|38396.5|38394.1|38419|38416.6|38372.5|38370.1|1782
1713881100000|2024-04-23 14:05:00|38397|38394.6|38382|38379.6|38416|38413.6|38380.5|38378.1|1271
1713881400000|2024-04-23 14:10:00|38381.5|38379.1|38374|38371.6|38391.5|38389.1|38349.5|38347.1|1540
1713881700000|2024-04-23 14:15:00|38374.5|38372.1|38398|38395.6|38408|38405.6|38365.5|38363.1|1433
1713882000000|2024-04-23 14:20:00|38398.5|38396.1|38368.4|38366|38412.5|38410.1|38359.9|38357.5|1471
1713882300000|2024-04-23 14:25:00|38367.9|38365.5|38384.3|38381.9|38396.8|38394.4|38362.4|38360|1524
1713882600000|2024-04-23 14:30:00|38386.3|38383.9|38440.3|38437.9|38445.8|38443.4|38380.3|38377.9|2834
1713882900000|2024-04-23 14:35:00|38439.8|38437.4|38429.8|38427.4|38444.8|38442.4|38412.8|38410.4|1472
1713883200000|2024-04-23 14:40:00|38430.3|38427.9|38462.3|38459.9|38474.3|38471.9|38426.3|38423.9|1515
1713883500000|2024-04-23 14:45:00|38461.3|38458.9|38476.3|38473.9|38478.8|38476.4|38444.8|38442.4|1552
1713883800000|2024-04-23 14:50:00|38475.3|38472.9|38477.8|38475.4|38485.3|38482.9|38458.8|38456.4|1068
1713884100000|2024-04-23 14:55:00|38478.3|38475.9|38507.3|38504.9|38517.8|38515.4|38471.3|38468.9|1549
1713884400000|2024-04-23 15:00:00|38507.8|38505.4|38446.8|38444.4|38512.3|38509.9|38436.8|38434.4|2061
1713884700000|2024-04-23 15:05:00|38447.8|38445.4|38435.3|38432.9|38463.3|38460.9|38434.3|38431.9|1051
1713885000000|2024-04-23 15:10:00|38435.8|38433.4|38491.3|38488.9|38492.3|38489.9|38435.8|38433.4|1062
1713885300000|2024-04-23 15:15:00|38492.8|38490.4|38473.8|38471.4|38495.3|38492.9|38467.8|38465.4|988
1713885600000|2024-04-23 15:20:00|38474.3|38471.9|38480.3|38477.9|38481.3|38478.9|38459.8|38457.4|1199
1713885900000|2024-04-23 15:25:00|38479.8|38477.4|38464.8|38462.4|38483.3|38480.9|38463.8|38461.4|815
1713886200000|2024-04-23 15:30:00|38465.3|38462.9|38449.8|38447.4|38475.8|38473.4|38435.8|38433.4|1115
1713886500000|2024-04-23 15:35:00|38449.3|38446.9|38453.3|38450.9|38464.8|38462.4|38426.8|38424.4|944
1713886800000|2024-04-23 15:40:00|38453.8|38451.4|38440.8|38438.4|38457.8|38455.4|38425.3|38422.9|712
1713887100000|2024-04-23 15:45:00|38440.3|38437.9|38426.3|38423.9|38444.8|38442.4|38411.3|38408.9|838
1713887400000|2024-04-23 15:50:00|38425.8|38423.4|38431.3|38428.9|38437.8|38435.4|38412.8|38410.4|573
1713887700000|2024-04-23 15:55:00|38431.8|38429.4|38423.8|38421.4|38440.3|38437.9|38416.3|38413.9|484
1713888000000|2024-04-23 16:00:00|38424.3|38421.9|38448.3|38445.9|38448.3|38445.9|38414.3|38411.9|744
1713888300000|2024-04-23 16:05:00|38447.8|38445.4|38459.8|38457.4|38463.3|38460.9|38429.8|38427.4|796
1713888600000|2024-04-23 16:10:00|38459.3|38456.9|38467.8|38465.4|38470.3|38467.9|38447.3|38444.9|599
1713888900000|2024-04-23 16:15:00|38467.3|38464.9|38474.8|38472.4|38487.3|38484.9|38457.8|38455.4|792
1713889200000|2024-04-23 16:20:00|38474.3|38471.9|38485.8|38483.4|38488.3|38485.9|38473.8|38471.4|571
1713889500000|2024-04-23 16:25:00|38486.3|38483.9|38491.8|38489.4|38501.3|38498.9|38471.8|38469.4|737
1713889800000|2024-04-23 16:30:00|38492.3|38489.9|38487.8|38485.4|38495.3|38492.9|38478.3|38475.9|698
1713890100000|2024-04-23 16:35:00|38487.3|38484.9|38500.8|38498.4|38503.8|38501.4|38474.3|38471.9|747
1713890400000|2024-04-23 16:40:00|38501.3|38498.9|38502.8|38500.4|38511.3|38508.9|38497.8|38495.4|765
1713890700000|2024-04-23 16:45:00|38503.3|38500.9|38502.3|38499.9|38509.3|38506.9|38496.3|38493.9|486
1713891000000|2024-04-23 16:50:00|38502.8|38500.4|38495.3|38492.9|38514.3|38511.9|38494.8|38492.4|587
1713891300000|2024-04-23 16:55:00|38496.3|38493.9|38487.3|38484.9|38506.8|38504.4|38478.3|38475.9|747
1713891600000|2024-04-23 17:00:00|38486.8|38484.4|38501.4|38499|38502.9|38500.5|38472.9|38470.5|1019
1713891900000|2024-04-23 17:05:00|38500.9|38498.5|38494.4|38492|38512.9|38510.5|38493.9|38491.5|742
1713892200000|2024-04-23 17:10:00|38493.9|38491.5|38471.9|38469.5|38502.4|38500|38464.9|38462.5|875
1713892500000|2024-04-23 17:15:00|38472.9|38470.5|38488.4|38486|38494.4|38492|38456.9|38454.5|741
1713892800000|2024-04-23 17:20:00|38488.9|38486.5|38494.4|38492|38505.9|38503.5|38485.9|38483.5|545
1713893100000|2024-04-23 17:25:00|38493.9|38491.5|38519.9|38517.5|38523.9|38521.5|38489.4|38487|655
1713893400000|2024-04-23 17:30:00|38520.4|38518|38523.4|38521|38528.4|38526|38512.4|38510|680
1713893700000|2024-04-23 17:35:00|38523.9|38521.5|38537.4|38535|38537.4|38535|38512.4|38510|538
1713894000000|2024-04-23 17:40:00|38537.9|38535.5|38550.4|38548|38567.4|38565|38528.9|38526.5|1266
1713894300000|2024-04-23 17:45:00|38550.9|38548.5|38555.4|38553|38565.9|38563.5|38532.4|38530|804
1713894600000|2024-04-23 17:50:00|38554.9|38552.5|38534.6|38532.2|38558.4|38556|38533.9|38531.5|654
1713894900000|2024-04-23 17:55:00|38535.1|38532.7|38536.1|38533.7|38543.1|38540.7|38528.6|38526.2|499
1713895200000|2024-04-23 18:00:00|38535.1|38532.7|38526.1|38523.7|38538.6|38536.2|38519.6|38517.2|536
1713895500000|2024-04-23 18:05:00|38525.6|38523.2|38502.6|38500.2|38530.1|38527.7|38495.6|38493.2|859
1713895800000|2024-04-23 18:10:00|38502.1|38499.7|38502.6|38500.2|38524.1|38521.7|38488.1|38485.7|1108
1713896100000|2024-04-23 18:15:00|38503.1|38500.7|38511.1|38508.7|38518.1|38515.7|38499.1|38496.7|446
1713896400000|2024-04-23 18:20:00|38510.5|38508.1|38531.5|38529.1|38541.5|38539.1|38510.5|38508.1|645
1713896700000|2024-04-23 18:25:00|38532|38529.6|38518|38515.6|38536.5|38534.1|38512.5|38510.1|652
1713897000000|2024-04-23 18:30:00|38518.5|38516.1|38512|38509.6|38520.5|38518.1|38493|38490.6|725
1713897300000|2024-04-23 18:35:00|38511.5|38509.1|38512|38509.6|38522|38519.6|38504|38501.6|461
1713897600000|2024-04-23 18:40:00|38512.5|38510.1|38524|38521.6|38530.5|38528.1|38510.5|38508.1|482
1713897900000|2024-04-23 18:45:00|38524.5|38522.1|38502.5|38500.1|38525|38522.6|38497.5|38495.1|529
1713898200000|2024-04-23 18:50:00|38501.5|38499.1|38481.5|38479.1|38504|38501.6|38475.5|38473.1|964
1713898500000|2024-04-23 18:55:00|38481|38478.6|38500|38497.6|38503.5|38501.1|38481|38478.6|552
1713898800000|2024-04-23 19:00:00|38500.5|38498.1|38486|38483.6|38506.5|38504.1|38467|38464.6|1147
1713899100000|2024-04-23 19:05:00|38486.5|38484.1|38488.5|38486.1|38496.5|38494.1|38472|38469.6|646
1713899400000|2024-04-23 19:10:00|38488|38485.6|38484.5|38482.1|38506|38503.6|38478.5|38476.1|712
1713899700000|2024-04-23 19:15:00|38486|38483.6|38485.5|38483.1|38490.5|38488.1|38473|38470.6|598
1713900000000|2024-04-23 19:20:00|38485|38482.6|38487.5|38485.1|38491|38488.6|38473.5|38471.1|570
1713900300000|2024-04-23 19:25:00|38487|38484.6|38485|38482.6|38492.5|38490.1|38479|38476.6|655
1713900600000|2024-04-23 19:30:00|38485.5|38483.1|38503|38500.6|38504.5|38502.1|38472|38469.6|1086
1713900900000|2024-04-23 19:35:00|38502.5|38500.1|38506|38503.6|38520.5|38518.1|38500|38497.6|909
1713901200000|2024-04-23 19:40:00|38505.7|38503.3|38513.2|38510.8|38521.2|38518.8|38497.7|38495.3|801
1713901500000|2024-04-23 19:45:00|38511.2|38508.8|38515.2|38512.8|38515.2|38512.8|38490.7|38488.3|967
1713901800000|2024-04-23 19:50:00|38514.7|38512.3|38509.2|38506.8|38521.2|38518.8|38495.7|38493.3|1199
1713902100000|2024-04-23 19:55:00|38508.7|38506.3|38514.7|38512.3|38517.7|38515.3|38465.2|38462.8|3840
1713902400000|2024-04-23 20:00:00|38515.9|38511.1|38481.9|38477.1|38516.4|38511.6|38469.9|38465.1|2188
1713902700000|2024-04-23 20:05:00|38482.4|38477.6|38515.9|38511.1|38528.4|38523.6|38482.4|38477.6|1276
1713903000000|2024-04-23 20:10:00|38516.4|38511.6|38530.9|38526.1|38535.9|38531.1|38508.9|38504.1|574
1713903300000|2024-04-23 20:15:00|38531.9|38527.1|38537.9|38533.1|38540.4|38535.6|38528.4|38523.6|98
1713903600000|2024-04-23 20:20:00|38538.4|38533.6|38540.9|38536.1|38540.9|38536.1|38535.9|38531.1|67
1713903900000|2024-04-23 20:25:00|38540.4|38535.6|38536.4|38531.6|38541.4|38536.6|38535.4|38530.6|53
1713904200000|2024-04-23 20:30:00|38536.9|38532.1|38538.4|38533.6|38540.9|38536.1|38534.9|38530.1|57
1713904500000|2024-04-23 20:35:00|38538.9|38534.1|38538.9|38534.1|38540.9|38536.1|38535.4|38530.6|61
1713904800000|2024-04-23 20:40:00|38539.4|38534.6|38534.4|38529.6|38539.4|38534.6|38532.4|38527.6|51
1713905100000|2024-04-23 20:45:00|38533.9|38529.1|38533.4|38528.6|38534.4|38529.6|38530.4|38525.6|59
1713905400000|2024-04-23 20:50:00|38532.9|38528.1|38528.9|38524.1|38534.4|38529.6|38527.4|38522.6|47
1713905700000|2024-04-23 20:55:00|38529.4|38524.6|38531.2|38521.4|38533.9|38529.1|38525.9|38521.1|98
1713906000000|2024-04-23 21:00:00|38531.1|38521.3|38530.1|38520.3|38533.5|38523.7|38529.3|38519.5|0
1713906300000|2024-04-23 21:05:00|38529.9|38520.1|38531.8|38522|38534.3|38524.5|38529.9|38520.1|0
1713906600000|2024-04-23 21:10:00|38532.1|38522.3|38532.1|38522.3|38533.8|38524|38530.2|38520.4|0
1713906900000|2024-04-23 21:15:00|38532|38522.2|38532.4|38522.6|38534.6|38524.8|38531.2|38521.4|0
1713907200000|2024-04-23 21:20:00|38534.4|38524.6|38536.8|38527|38536.8|38527|38534.4|38524.6|0
1713907500000|2024-04-23 21:25:00|38538.3|38528.5|38539.6|38529.8|38543|38533.2|38536.3|38526.5|0
1713907800000|2024-04-23 21:30:00|38542.4|38532.6|38559.1|38549.3|38559.6|38549.8|38539.9|38530.1|0
1713908100000|2024-04-23 21:35:00|38555.4|38545.6|38568.5|38558.7|38571.7|38561.9|38555.4|38545.6|0
1713908400000|2024-04-23 21:40:00|38568.4|38558.6|38586.4|38576.6|38592.4|38582.6|38567.6|38557.8|0
1713908700000|2024-04-23 21:45:00|38586.5|38576.7|38595|38585.2|38597.8|38588|38586.5|38576.7|0
1713909000000|2024-04-23 21:50:00|38595.3|38585.5|38598.5|38588.7|38600.6|38590.8|38592.8|38583|0
1713909300000|2024-04-23 21:55:00|38598|38588.2|38578.7|38568.9|38598.8|38589|38566.9|38557.1|0
1713909600000|2024-04-23 22:00:00|38505.9|38501.1|38508.9|38504.1|38515.9|38511.1|38498.9|38494.1|223
1713909900000|2024-04-23 22:05:00|38509.4|38504.6|38497.9|38493.1|38511.4|38506.6|38497.9|38493.1|78
1713910200000|2024-04-23 22:10:00|38498.4|38493.6|38498.9|38494.1|38503.4|38498.6|38495.9|38491.1|74
1713910500000|2024-04-23 22:15:00|38499.4|38494.6|38507.9|38503.1|38510.9|38506.1|38497.9|38493.1|76
1713910800000|2024-04-23 22:20:00|38507.4|38502.6|38503.9|38499.1|38510.9|38506.1|38499.9|38495.1|74
1713911100000|2024-04-23 22:25:00|38502.4|38497.6|38500.9|38496.1|38504.9|38500.1|38498.4|38493.6|92
1713911400000|2024-04-23 22:30:00|38501.4|38496.6|38502.9|38498.1|38504.4|38499.6|38498.4|38493.6|100
1713911700000|2024-04-23 22:35:00|38503.4|38498.6|38503.9|38499.1|38505.9|38501.1|38502.4|38497.6|38
1713912000000|2024-04-23 22:40:00|38503.4|38498.6|38497.4|38492.6|38505.9|38501.1|38497.4|38492.6|41
1713912300000|2024-04-23 22:45:00|38497.9|38493.1|38503.9|38499.1|38503.9|38499.1|38497.4|38492.6|73
1713912600000|2024-04-23 22:50:00|38503.4|38498.6|38504.9|38500.1|38506.4|38501.6|38500.4|38495.6|40
1713912900000|2024-04-23 22:55:00|38505.4|38500.6|38510.9|38506.1|38511.4|38506.6|38504.4|38499.6|50
1713913200000|2024-04-23 23:00:00|38511.4|38506.6|38511.4|38506.6|38519.9|38515.1|38507.9|38503.1|85
1713913500000|2024-04-23 23:05:00|38510.9|38506.1|38512.9|38508.1|38515.9|38511.1|38510.9|38506.1|36
1713913800000|2024-04-23 23:10:00|38512.4|38507.6|38515.4|38510.6|38517.4|38512.6|38511.9|38507.1|29
1713914100000|2024-04-23 23:15:00|38514.9|38510.1|38515.4|38510.6|38517.4|38512.6|38513.9|38509.1|36
1713914400000|2024-04-23 23:20:00|38515.9|38511.1|38511.9|38507.1|38515.9|38511.1|38506.9|38502.1|99
1713914700000|2024-04-23 23:25:00|38510.9|38506.1|38513.9|38509.1|38514.9|38510.1|38509.4|38504.6|42
1713915000000|2024-04-23 23:30:00|38514.4|38509.6|38507.9|38503.1|38516.9|38512.1|38503.9|38499.1|108
1713915300000|2024-04-23 23:35:00|38509.9|38505.1|38514.9|38510.1|38514.9|38510.1|38507.9|38503.1|54
1713915600000|2024-04-23 23:40:00|38513.9|38509.1|38520.9|38516.1|38526.9|38522.1|38510.9|38506.1|93
1713915900000|2024-04-23 23:45:00|38519.9|38515.1|38522.4|38517.6|38523.9|38519.1|38516.9|38512.1|57
1713916200000|2024-04-23 23:50:00|38521.9|38517.1|38521.9|38517.1|38526.9|38522.1|38521.4|38516.6|141
1713916500000|2024-04-23 23:55:00|38521.4|38516.6|38509.9|38505.1|38521.4|38516.6|38508.4|38503.6|119
1713916800000|2024-04-24 00:00:00|38509.4|38504.6|38499.9|38495.1|38509.9|38505.1|38496.4|38491.6|137
1713917100000|2024-04-24 00:05:00|38500.4|38495.6|38499.9|38495.1|38502.9|38498.1|38494.9|38490.1|93
1713917400000|2024-04-24 00:10:00|38498.9|38494.1|38494.9|38490.1|38504.4|38499.6|38494.9|38490.1|102
1713917700000|2024-04-24 00:15:00|38494.4|38489.6|38502.9|38498.1|38504.9|38500.1|38493.9|38489.1|57
1713918000000|2024-04-24 00:20:00|38502.4|38497.6|38511.9|38507.1|38512.9|38508.1|38501.4|38496.6|62
1713918300000|2024-04-24 00:25:00|38512.4|38507.6|38514.4|38509.6|38514.9|38510.1|38508.4|38503.6|46
1713918600000|2024-04-24 00:30:00|38514.9|38510.1|38511.9|38507.1|38517.4|38512.6|38510.9|38506.1|62
1713918900000|2024-04-24 00:35:00|38511.4|38506.6|38521.4|38516.6|38522.4|38517.6|38510.4|38505.6|60
1713919200000|2024-04-24 00:40:00|38520.9|38516.1|38517.4|38512.6|38522.9|38518.1|38513.9|38509.1|40
1713919500000|2024-04-24 00:45:00|38516.9|38512.1|38517.9|38513.1|38518.9|38514.1|38512.9|38508.1|43
1713919800000|2024-04-24 00:50:00|38518.4|38513.6|38527.4|38522.6|38530.9|38526.1|38518.4|38513.6|104
1713920100000|2024-04-24 00:55:00|38526.9|38522.1|38528.9|38524.1|38530.9|38526.1|38524.4|38519.6|65
1713920400000|2024-04-24 01:00:00|38529.4|38524.6|38528.9|38524.1|38530.4|38525.6|38523.9|38519.1|72
1713920700000|2024-04-24 01:05:00|38528.4|38523.6|38533.7|38528.9|38541.2|38536.4|38527.9|38523.1|76
1713921000000|2024-04-24 01:10:00|38533.2|38528.4|38530.7|38525.9|38534.7|38529.9|38530.7|38525.9|40
1713921300000|2024-04-24 01:15:00|38531.2|38526.4|38536.7|38531.9|38538.7|38533.9|38530.7|38525.9|66
1713921600000|2024-04-24 01:20:00|38536.2|38531.4|38534.7|38529.9|38537.7|38532.9|38532.7|38527.9|48
1713921900000|2024-04-24 01:25:00|38535.2|38530.4|38534.7|38529.9|38537.7|38532.9|38534.7|38529.9|29
1713922200000|2024-04-24 01:30:00|38532.7|38527.9|38531.7|38526.9|38535.7|38530.9|38530.7|38525.9|111
1713922500000|2024-04-24 01:35:00|38531.2|38526.4|38530.7|38525.9|38532.2|38527.4|38527.7|38522.9|42
1713922800000|2024-04-24 01:40:00|38530.2|38525.4|38530.7|38525.9|38532.2|38527.4|38523.7|38518.9|37
1713923100000|2024-04-24 01:45:00|38530.2|38525.4|38538.2|38533.4|38543.7|38538.9|38530.2|38525.4|93
1713923400000|2024-04-24 01:50:00|38537.7|38532.9|38542.7|38537.9|38542.7|38537.9|38536.7|38531.9|61
1713923700000|2024-04-24 01:55:00|38543.2|38538.4|38545.7|38540.9|38546.2|38541.4|38541.7|38536.9|35
1713924000000|2024-04-24 02:00:00|38545.2|38540.4|38541.7|38536.9|38546.7|38541.9|38536.7|38531.9|49
1713924300000|2024-04-24 02:05:00|38542.2|38537.4|38548.2|38543.4|38553.7|38548.9|38542.2|38537.4|115
1713924600000|2024-04-24 02:10:00|38547.7|38542.9|38549.7|38544.9|38553.2|38548.4|38546.7|38541.9|71
1713924900000|2024-04-24 02:15:00|38550.2|38545.4|38547.7|38542.9|38555.7|38550.9|38546.2|38541.4|67
1713925200000|2024-04-24 02:20:00|38548.2|38543.4|38547.7|38542.9|38548.7|38543.9|38541.2|38536.4|32
1713925500000|2024-04-24 02:25:00|38548.2|38543.4|38546.7|38541.9|38549.2|38544.4|38544.7|38539.9|20
1713925800000|2024-04-24 02:30:00|38546.2|38541.4|38545.7|38540.9|38547.7|38542.9|38543.2|38538.4|30
1713926100000|2024-04-24 02:35:00|38545.2|38540.4|38544.7|38539.9|38546.7|38541.9|38542.7|38537.9|44
1713926400000|2024-04-24 02:40:00|38543.7|38538.9|38542.7|38537.9|38547.7|38542.9|38542.2|38537.4|50
1713926700000|2024-04-24 02:45:00|38542.2|38537.4|38544.7|38539.9|38545.7|38540.9|38540.7|38535.9|52
1713927000000|2024-04-24 02:50:00|38544.2|38539.4|38541.7|38536.9|38544.7|38539.9|38534.2|38529.4|37
1713927300000|2024-04-24 02:55:00|38541.2|38536.4|38550.2|38545.4|38551.2|38546.4|38540.7|38535.9|29
1713927600000|2024-04-24 03:00:00|38550.7|38545.9|38572.7|38567.9|38572.7|38567.9|38550.2|38545.4|177
1713927900000|2024-04-24 03:05:00|38571.7|38566.9|38564.7|38559.9|38575.7|38570.9|38559.2|38554.4|108
1713928200000|2024-04-24 03:10:00|38565.7|38560.9|38569.7|38564.9|38569.7|38564.9|38561.7|38556.9|37
1713928500000|2024-04-24 03:15:00|38570.2|38565.4|38560.7|38555.9|38570.2|38565.4|38558.2|38553.4|46
1713928800000|2024-04-24 03:20:00|38560.2|38555.4|38559.7|38554.9|38560.7|38555.9|38553.7|38548.9|29
1713929100000|2024-04-24 03:25:00|38559.2|38554.4|38562.2|38557.4|38564.2|38559.4|38558.2|38553.4|45
1713929400000|2024-04-24 03:30:00|38562.7|38557.9|38560.7|38555.9|38565.7|38560.9|38560.7|38555.9|29
1713929700000|2024-04-24 03:35:00|38560.2|38555.4|38564.7|38559.9|38565.7|38560.9|38557.2|38552.4|33
1713930000000|2024-04-24 03:40:00|38565.2|38560.4|38567.2|38562.4|38568.2|38563.4|38562.7|38557.9|34
1713930300000|2024-04-24 03:45:00|38566.2|38561.4|38559.7|38554.9|38566.2|38561.4|38559.2|38554.4|34
1713930600000|2024-04-24 03:50:00|38560.2|38555.4|38563.7|38558.9|38564.7|38559.9|38556.7|38551.9|60
1713930900000|2024-04-24 03:55:00|38564.2|38559.4|38561.7|38556.9|38565.2|38560.4|38561.2|38556.4|16
1713931200000|2024-04-24 04:00:00|38562.2|38557.4|38555.7|38550.9|38562.7|38557.9|38555.7|38550.9|20
1713931500000|2024-04-24 04:05:00|38555.2|38550.4|38558.7|38553.9|38560.7|38555.9|38553.7|38548.9|87
1713931800000|2024-04-24 04:10:00|38558.2|38553.4|38555.2|38550.4|38560.2|38555.4|38553.2|38548.4|111
1713932100000|2024-04-24 04:15:00|38554.7|38549.9|38553.7|38548.9|38555.7|38550.9|38552.2|38547.4|31
1713932400000|2024-04-24 04:20:00|38554.2|38549.4|38552.7|38547.9|38554.2|38549.4|38551.7|38546.9|20
1713932700000|2024-04-24 04:25:00|38552.2|38547.4|38554.7|38549.9|38554.7|38549.9|38550.7|38545.9|14
1713933000000|2024-04-24 04:30:00|38554.2|38549.4|38557.7|38552.9|38557.7|38552.9|38553.7|38548.9|50
1713933300000|2024-04-24 04:35:00|38558.2|38553.4|38555.7|38550.9|38560.7|38555.9|38555.7|38550.9|34
1713933600000|2024-04-24 04:40:00|38555.2|38550.4|38557.7|38552.9|38557.7|38552.9|38552.7|38547.9|31
1713933900000|2024-04-24 04:45:00|38557.2|38552.4|38557.2|38552.4|38560.2|38555.4|38556.2|38551.4|32
1713934200000|2024-04-24 04:50:00|38556.7|38551.9|38556.7|38551.9|38557.7|38552.9|38555.2|38550.4|16
1713934500000|2024-04-24 04:55:00|38557.2|38552.4|38556.7|38551.9|38561.2|38556.4|38556.7|38551.9|40
1713934800000|2024-04-24 05:00:00|38557.7|38552.9|38556.8|38552|38558.3|38553.5|38551.8|38547|34
1713935100000|2024-04-24 05:05:00|38557.3|38552.5|38565.8|38561|38566.3|38561.5|38557.3|38552.5|56
1713935400000|2024-04-24 05:10:00|38565.3|38560.5|38571.8|38567|38572.3|38567.5|38562.3|38557.5|68
1713935700000|2024-04-24 05:15:00|38572.3|38567.5|38563.3|38558.5|38573.3|38568.5|38563.3|38558.5|64
1713936000000|2024-04-24 05:20:00|38562.8|38558|38564.8|38560|38566.3|38561.5|38561.8|38557|31
1713936300000|2024-04-24 05:25:00|38564.3|38559.5|38564.8|38560|38567.3|38562.5|38563.3|38558.5|33
1713936600000|2024-04-24 05:30:00|38564.3|38559.5|38561.8|38557|38566.8|38562|38560.8|38556|34
1713936900000|2024-04-24 05:35:00|38561.3|38556.5|38563.8|38559|38567.3|38562.5|38559.8|38555|46
1713937200000|2024-04-24 05:40:00|38564.3|38559.5|38571.3|38566.5|38571.3|38566.5|38562.3|38557.5|33
1713937500000|2024-04-24 05:45:00|38571.8|38567|38571.8|38567|38572.3|38567.5|38565.8|38561|38
1713937800000|2024-04-24 05:50:00|38571.3|38566.5|38578.8|38574|38579.8|38575|38567.8|38563|165
1713938100000|2024-04-24 05:55:00|38579.3|38574.5|38571.3|38566.5|38579.3|38574.5|38565.8|38561|74
1713938400000|2024-04-24 06:00:00|38570.7|38567.1|38566.2|38562.6|38572.7|38569.1|38562.2|38558.6|201
1713938700000|2024-04-24 06:05:00|38566.7|38563.1|38558.7|38555.1|38570.2|38566.6|38555.2|38551.6|123
1713939000000|2024-04-24 06:10:00|38558.2|38554.6|38550.2|38546.6|38558.2|38554.6|38548.7|38545.1|100
1713939300000|2024-04-24 06:15:00|38549.7|38546.1|38556.2|38552.6|38556.7|38553.1|38546.7|38543.1|153
1713939600000|2024-04-24 06:20:00|38555.7|38552.1|38548.2|38544.6|38560.2|38556.6|38546.2|38542.6|110
1713939900000|2024-04-24 06:25:00|38547.7|38544.1|38544.7|38541.1|38549.2|38545.6|38544.2|38540.6|64
1713940200000|2024-04-24 06:30:00|38545.2|38541.6|38545.7|38542.1|38547.2|38543.6|38534.7|38531.1|168
1713940500000|2024-04-24 06:35:00|38545.2|38541.6|38545.2|38541.6|38548.2|38544.6|38540.7|38537.1|99
1713940800000|2024-04-24 06:40:00|38544.7|38541.1|38538.2|38534.6|38546.7|38543.1|38533.2|38529.6|122
1713941100000|2024-04-24 06:45:00|38537.7|38534.1|38529.2|38525.6|38537.7|38534.1|38525.7|38522.1|137
1713941400000|2024-04-24 06:50:00|38528.7|38525.1|38524.2|38520.6|38533.2|38529.6|38523.2|38519.6|128
1713941700000|2024-04-24 06:55:00|38524.7|38521.1|38535.7|38532.1|38536.7|38533.1|38521.7|38518.1|258
1713942000000|2024-04-24 07:00:00|38536.2|38532.6|38528.2|38524.6|38536.2|38532.6|38517.7|38514.1|274
1713942300000|2024-04-24 07:05:00|38527.2|38523.6|38512.2|38508.6|38532.2|38528.6|38507.2|38503.6|271
1713942600000|2024-04-24 07:10:00|38512.7|38509.1|38508.2|38504.6|38513.2|38509.6|38505.2|38501.6|170
1713942900000|2024-04-24 07:15:00|38508.7|38505.1|38496.2|38492.6|38510.2|38506.6|38488.2|38484.6|261
1713943200000|2024-04-24 07:20:00|38497.2|38493.6|38515.2|38511.6|38519.2|38515.6|38492.2|38488.6|219
1713943500000|2024-04-24 07:25:00|38516.2|38512.6|38500.2|38496.6|38516.2|38512.6|38499.2|38495.6|134
1713943800000|2024-04-24 07:30:00|38499.7|38496.1|38507.2|38503.6|38509.2|38505.6|38494.2|38490.6|141
1713944100000|2024-04-24 07:35:00|38506.7|38503.1|38527.7|38524.1|38527.7|38524.1|38506.7|38503.1|308
1713944400000|2024-04-24 07:40:00|38527.2|38523.6|38507.2|38503.6|38527.7|38524.1|38498.2|38494.6|186
1713944700000|2024-04-24 07:45:00|38506.7|38503.1|38509.2|38505.6|38515.7|38512.1|38504.2|38500.6|173
1713945000000|2024-04-24 07:50:00|38508.2|38504.6|38519.7|38516.1|38521.7|38518.1|38507.2|38503.6|160
1713945300000|2024-04-24 07:55:00|38519.2|38515.6|38514.2|38510.6|38525.2|38521.6|38510.2|38506.6|130
1713945600000|2024-04-24 08:00:00|38512.2|38508.6|38496.2|38492.6|38513.2|38509.6|38494.2|38490.6|506
1713945900000|2024-04-24 08:05:00|38495.7|38492.1|38520.2|38516.6|38520.7|38517.1|38493.7|38490.1|235
1713946200000|2024-04-24 08:10:00|38520.7|38517.1|38529.7|38526.1|38534.2|38530.6|38516.2|38512.6|293
1713946500000|2024-04-24 08:15:00|38530.2|38526.6|38519.2|38515.6|38531.7|38528.1|38518.7|38515.1|221
1713946800000|2024-04-24 08:20:00|38519.7|38516.1|38523.7|38520.1|38530.2|38526.6|38516.2|38512.6|116
1713947100000|2024-04-24 08:25:00|38523.2|38519.6|38510.2|38506.6|38523.7|38520.1|38505.7|38502.1|113
1713947400000|2024-04-24 08:30:00|38510.7|38507.1|38517.2|38513.6|38519.2|38515.6|38503.7|38500.1|187
1713947700000|2024-04-24 08:35:00|38516.7|38513.1|38517.2|38513.6|38518.7|38515.1|38509.2|38505.6|73
1713948000000|2024-04-24 08:40:00|38517.7|38514.1|38527.2|38523.6|38530.2|38526.6|38517.2|38513.6|163
1713948300000|2024-04-24 08:45:00|38526.7|38523.1|38524.7|38521.1|38529.7|38526.1|38521.2|38517.6|318
1713948600000|2024-04-24 08:50:00|38525.2|38521.6|38515.7|38512.1|38535.2|38531.6|38514.2|38510.6|287
1713948900000|2024-04-24 08:55:00|38515.2|38511.6|38506.2|38502.6|38518.7|38515.1|38505.7|38502.1|118
1713949200000|2024-04-24 09:00:00|38506.7|38503.1|38510.2|38506.6|38513.2|38509.6|38501.2|38497.6|122
1713949500000|2024-04-24 09:05:00|38510.7|38507.1|38505.2|38501.6|38516.2|38512.6|38505.2|38501.6|233
1713949800000|2024-04-24 09:10:00|38504.7|38501.1|38500.2|38496.6|38507.7|38504.1|38498.2|38494.6|138
1713950100000|2024-04-24 09:15:00|38498.2|38494.6|38504.2|38500.6|38507.2|38503.6|38495.2|38491.6|124
1713950400000|2024-04-24 09:20:00|38503.7|38500.1|38485.7|38482.1|38503.7|38500.1|38482.2|38478.6|333
1713950700000|2024-04-24 09:25:00|38486.2|38482.6|38497.7|38494.1|38499.7|38496.1|38484.7|38481.1|166
1713951000000|2024-04-24 09:30:00|38497.2|38493.6|38506.2|38502.6|38508.7|38505.1|38495.2|38491.6|126
1713951300000|2024-04-24 09:35:00|38506.7|38503.1|38498.2|38494.6|38514.2|38510.6|38495.7|38492.1|180
1713951600000|2024-04-24 09:40:00|38497.7|38494.1|38489.2|38485.6|38502.7|38499.1|38486.7|38483.1|92
1713951900000|2024-04-24 09:45:00|38489.7|38486.1|38478.7|38475.1|38491.2|38487.6|38478.7|38475.1|128
1713952200000|2024-04-24 09:50:00|38479.2|38475.6|38465.7|38462.1|38480.7|38477.1|38462.7|38459.1|210
1713952500000|2024-04-24 09:55:00|38466.2|38462.6|38475.7|38472.1|38482.7|38479.1|38464.7|38461.1|211
1713952800000|2024-04-24 10:00:00|38475.2|38471.6|38487.2|38483.6|38493.7|38490.1|38474.2|38470.6|363
1713953100000|2024-04-24 10:05:00|38487.7|38484.1|38474.2|38470.6|38490.2|38486.6|38469.2|38465.6|141
1713953400000|2024-04-24 10:10:00|38474.7|38471.1|38487.2|38483.6|38491.7|38488.1|38474.7|38471.1|142
1713953700000|2024-04-24 10:15:00|38486.7|38483.1|38489.2|38485.6|38490.7|38487.1|38480.7|38477.1|135
1713954000000|2024-04-24 10:20:00|38488.7|38485.1|38490.2|38486.6|38493.7|38490.1|38483.2|38479.6|88
1713954300000|2024-04-24 10:25:00|38490.7|38487.1|38492.7|38489.1|38498.2|38494.6|38486.2|38482.6|120
1713954600000|2024-04-24 10:30:00|38492.2|38488.6|38491.2|38487.6|38506.7|38503.1|38489.2|38485.6|526
1713954900000|2024-04-24 10:35:00|38490.7|38487.1|38488.2|38484.6|38499.2|38495.6|38486.7|38483.1|164
1713955200000|2024-04-24 10:40:00|38487.7|38484.1|38488.2|38484.6|38491.2|38487.6|38475.7|38472.1|245
1713955500000|2024-04-24 10:45:00|38487.7|38484.1|38483.7|38480.1|38496.2|38492.6|38482.7|38479.1|152
1713955800000|2024-04-24 10:50:00|38484.7|38481.1|38483.2|38479.6|38486.2|38482.6|38477.2|38473.6|124
1713956100000|2024-04-24 10:55:00|38483.7|38480.1|38472.2|38468.6|38486.2|38482.6|38471.7|38468.1|91
1713956400000|2024-04-24 11:00:00|38472.7|38469.1|38468.7|38465.1|38487.7|38484.1|38450.7|38447.1|971
1713956700000|2024-04-24 11:05:00|38468.2|38464.6|38474.7|38471.1|38479.2|38475.6|38465.7|38462.1|148
1713957000000|2024-04-24 11:10:00|38475.2|38471.6|38483.2|38479.6|38485.7|38482.1|38471.7|38468.1|237
1713957300000|2024-04-24 11:15:00|38482.7|38479.1|38476.7|38473.1|38490.2|38486.6|38469.2|38465.6|246
1713957600000|2024-04-24 11:20:00|38477.2|38473.6|38484.2|38480.6|38484.2|38480.6|38465.2|38461.6|164
1713957900000|2024-04-24 11:25:00|38483.7|38480.1|38485.2|38481.6|38490.2|38486.6|38480.7|38477.1|184
1713958200000|2024-04-24 11:30:00|38484.7|38481.1|38507.7|38504.1|38523.2|38519.6|38468.2|38464.6|1676
1713958500000|2024-04-24 11:35:00|38508.2|38504.6|38515.7|38512.1|38531.2|38527.6|38508.2|38504.6|310
1713958800000|2024-04-24 11:40:00|38515.2|38511.6|38501.2|38497.6|38519.2|38515.6|38492.2|38488.6|625
1713959100000|2024-04-24 11:45:00|38501.7|38498.1|38495.2|38491.6|38512.7|38509.1|38490.2|38486.6|327
1713959400000|2024-04-24 11:50:00|38494.7|38491.1|38498.2|38494.6|38501.2|38497.6|38491.2|38487.6|219
1713959700000|2024-04-24 11:55:00|38498.7|38495.1|38513.2|38509.6|38519.2|38515.6|38498.2|38494.6|180
1713960000000|2024-04-24 12:00:00|38512.2|38508.6|38498.2|38494.6|38518.2|38514.6|38498.2|38494.6|259
1713960300000|2024-04-24 12:05:00|38497.2|38493.6|38518.2|38514.6|38521.2|38517.6|38495.2|38491.6|230
1713960600000|2024-04-24 12:10:00|38517.7|38514.1|38508.2|38504.6|38524.2|38520.6|38492.2|38488.6|251
1713960900000|2024-04-24 12:15:00|38508.7|38505.1|38508.2|38504.6|38515.2|38511.6|38503.2|38499.6|129
1713961200000|2024-04-24 12:20:00|38507.7|38504.1|38500.2|38496.6|38515.2|38511.6|38499.2|38495.6|149
1713961500000|2024-04-24 12:25:00|38500.7|38497.1|38500.2|38496.6|38506.2|38502.6|38497.2|38493.6|187
1713961800000|2024-04-24 12:30:00|38499.7|38496.1|38519.7|38516.1|38531.2|38527.6|38494.2|38490.6|561
1713962100000|2024-04-24 12:35:00|38520.2|38516.6|38486.7|38483.1|38520.7|38517.1|38475.7|38472.1|702
1713962400000|2024-04-24 12:40:00|38487.2|38483.6|38467.2|38463.6|38493.2|38489.6|38466.7|38463.1|454
1713962700000|2024-04-24 12:45:00|38466.7|38463.1|38442.2|38438.6|38469.7|38466.1|38435.7|38432.1|747
1713963000000|2024-04-24 12:50:00|38442.7|38439.1|38452.2|38448.6|38461.7|38458.1|38441.7|38438.1|402
1713963300000|2024-04-24 12:55:00|38451.7|38448.1|38444.2|38440.6|38451.7|38448.1|38430.2|38426.6|427
1713963600000|2024-04-24 13:00:00|38443.2|38439.6|38445.2|38441.6|38454.2|38450.6|38430.2|38426.6|429
1713963900000|2024-04-24 13:05:00|38445.7|38442.1|38449.2|38445.6|38453.2|38449.6|38441.2|38437.6|230
1713964200000|2024-04-24 13:10:00|38448.7|38445.1|38455.2|38451.6|38461.2|38457.6|38447.7|38444.1|355
1713964500000|2024-04-24 13:15:00|38454.7|38451.1|38450.2|38446.6|38459.2|38455.6|38443.7|38440.1|409
1713964800000|2024-04-24 13:20:00|38450.7|38447.1|38481.2|38477.6|38486.2|38482.6|38450.7|38447.1|443
1713965100000|2024-04-24 13:25:00|38481.7|38478.1|38493.7|38490.1|38494.2|38490.6|38465.2|38461.6|1251
1713965400000|2024-04-24 13:30:00|38493.1|38490.7|38467.1|38464.7|38503.6|38501.2|38412.6|38410.2|6875
1713965700000|2024-04-24 13:35:00|38467.6|38465.2|38456.1|38453.7|38485.1|38482.7|38444.1|38441.7|2728
1713966000000|2024-04-24 13:40:00|38456.6|38454.2|38460.6|38458.2|38478.6|38476.2|38446.1|38443.7|1743
1713966300000|2024-04-24 13:45:00|38461.1|38458.7|38451.6|38449.2|38468.1|38465.7|38430.6|38428.2|1570
1713966600000|2024-04-24 13:50:00|38451.1|38448.7|38498.6|38496.2|38499.1|38496.7|38447.6|38445.2|1683
1713966900000|2024-04-24 13:55:00|38498.1|38495.7|38471.2|38468.8|38503.6|38501.2|38461.7|38459.3|2134
1713967200000|2024-04-24 14:00:00|38474.2|38471.8|38481.7|38479.3|38500.2|38497.8|38461.7|38459.3|1473
1713967500000|2024-04-24 14:05:00|38481.2|38478.8|38509.7|38507.3|38524.7|38522.3|38478.7|38476.3|1334
1713967800000|2024-04-24 14:10:00|38510.2|38507.8|38475.2|38472.8|38527.2|38524.8|38471.7|38469.3|1320
1713968100000|2024-04-24 14:15:00|38476.7|38474.3|38462.2|38459.8|38481.2|38478.8|38446.2|38443.8|1520
1713968400000|2024-04-24 14:20:00|38461.9|38459.5|38490.9|38488.5|38491.4|38489|38450.9|38448.5|892
1713968700000|2024-04-24 14:25:00|38491.4|38489|38481.9|38479.5|38502.4|38500|38472.4|38470|864
1713969000000|2024-04-24 14:30:00|38482.4|38480|38459.4|38457|38485.9|38483.5|38446.9|38444.5|1011
1713969300000|2024-04-24 14:35:00|38458.9|38456.5|38457.9|38455.5|38475.4|38473|38441.4|38439|1106
1713969600000|2024-04-24 14:40:00|38458.4|38456|38433.4|38431|38468.4|38466|38420.4|38418|1618
1713969900000|2024-04-24 14:45:00|38432.4|38430|38435.4|38433|38440.4|38438|38411.4|38409|1091
1713970200000|2024-04-24 14:50:00|38434.9|38432.5|38431.4|38429|38439.9|38437.5|38414.9|38412.5|858
1713970500000|2024-04-24 14:55:00|38430.9|38428.5|38409.4|38407|38435.4|38433|38404.9|38402.5|813
1713970800000|2024-04-24 15:00:00|38408.9|38406.5|38391.4|38389|38419.4|38417|38380.4|38378|1492
1713971100000|2024-04-24 15:05:00|38390.4|38388|38367.9|38365.5|38399.4|38397|38356.9|38354.5|1706
1713971400000|2024-04-24 15:10:00|38367.4|38365|38359.4|38357|38381.4|38379|38354.4|38352|1038
1713971700000|2024-04-24 15:15:00|38359.9|38357.5|38352.4|38350|38371.9|38369.5|38344.9|38342.5|1044
1713972000000|2024-04-24 15:20:00|38351.9|38349.5|38323.4|38321|38361.4|38359|38320.4|38318|1605
1713972300000|2024-04-24 15:25:00|38324.4|38322|38365.9|38363.5|38366.9|38364.5|38321.9|38319.5|1391
1713972600000|2024-04-24 15:30:00|38366.4|38364|38390.9|38388.5|38392.4|38390|38359.4|38357|1210
1713972900000|2024-04-24 15:35:00|38391.4|38389|38373.4|38371|38396.4|38394|38368.4|38366|827
1713973200000|2024-04-24 15:40:00|38372.9|38370.5|38314.4|38312|38377.4|38375|38313.9|38311.5|1333
1713973500000|2024-04-24 15:45:00|38316.4|38314|38327.9|38325.5|38342.4|38340|38303.4|38301|1364
1713973800000|2024-04-24 15:50:00|38327.4|38325|38343.4|38341|38345.4|38343|38316.9|38314.5|743
1713974100000|2024-04-24 15:55:00|38342.9|38340.5|38346.4|38344|38356.9|38354.5|38326.4|38324|825
1713974400000|2024-04-24 16:00:00|38345.9|38343.5|38389.9|38387.5|38398.9|38396.5|38344.4|38342|1287
1713974700000|2024-04-24 16:05:00|38389.4|38387|38352.9|38350.5|38389.9|38387.5|38343.4|38341|804
1713975000000|2024-04-24 16:10:00|38353.4|38351|38358.9|38356.5|38369.4|38367|38343.4|38341|815
1713975300000|2024-04-24 16:15:00|38359.4|38357|38373.6|38371.2|38382.4|38380|38355.4|38353|614
1713975600000|2024-04-24 16:20:00|38372.6|38370.2|38364.6|38362.2|38385.6|38383.2|38357.6|38355.2|794
1713975900000|2024-04-24 16:25:00|38365.1|38362.7|38384.9|38382.5|38395|38392.6|38364.1|38361.7|838
1713976200000|2024-04-24 16:30:00|38384.4|38382|38347.4|38345|38384.9|38382.5|38339.4|38337|1076
1713976500000|2024-04-24 16:35:00|38347.9|38345.5|38354.9|38352.5|38363.9|38361.5|38342.4|38340|617
1713976800000|2024-04-24 16:40:00|38355.4|38353|38336.7|38334.3|38356.4|38354|38326.2|38323.8|690
1713977100000|2024-04-24 16:45:00|38335.7|38333.3|38325.7|38323.3|38341.7|38339.3|38316.7|38314.3|776
1713977400000|2024-04-24 16:50:00|38325.2|38322.8|38362.2|38359.8|38364.7|38362.3|38319.2|38316.8|761
1713977700000|2024-04-24 16:55:00|38361.7|38359.3|38388.7|38386.3|38393.7|38391.3|38358.7|38356.3|1225
1713978000000|2024-04-24 17:00:00|38388.2|38385.8|38383.2|38380.8|38389.2|38386.8|38369.7|38367.3|1014
1713978300000|2024-04-24 17:05:00|38383.7|38381.3|38393.7|38391.3|38404.7|38402.3|38380.7|38378.3|946
1713978600000|2024-04-24 17:10:00|38393.2|38390.8|38397.2|38394.8|38409.7|38407.3|38389.7|38387.3|721
1713978900000|2024-04-24 17:15:00|38396.7|38394.3|38411.7|38409.3|38421.7|38419.3|38387.7|38385.3|781
1713979200000|2024-04-24 17:20:00|38412.2|38409.8|38423.7|38421.3|38424.7|38422.3|38403.2|38400.8|510
1713979500000|2024-04-24 17:25:00|38424.2|38421.8|38435.7|38433.3|38440.2|38437.8|38421.7|38419.3|971
1713979800000|2024-04-24 17:30:00|38436.2|38433.8|38461.2|38458.8|38467.7|38465.3|38434.7|38432.3|1111
1713980100000|2024-04-24 17:35:00|38460.7|38458.3|38478.7|38476.3|38499.2|38496.8|38454.2|38451.8|1189
1713980400000|2024-04-24 17:40:00|38481.2|38478.8|38503.7|38501.3|38505.7|38503.3|38480.7|38478.3|930
1713980700000|2024-04-24 17:45:00|38503.2|38500.8|38515.7|38513.3|38530.2|38527.8|38502.7|38500.3|1274
1713981000000|2024-04-24 17:50:00|38516.2|38513.8|38521.2|38518.8|38533.7|38531.3|38510.7|38508.3|731
1713981300000|2024-04-24 17:55:00|38521.7|38519.3|38543.7|38541.3|38554.7|38552.3|38520.7|38518.3|1084
1713981600000|2024-04-24 18:00:00|38544.2|38541.8|38528.2|38525.8|38546.7|38544.3|38523.2|38520.8|1267
1713981900000|2024-04-24 18:05:00|38527.7|38525.3|38503.2|38500.8|38528.2|38525.8|38466.7|38464.3|1866
1713982200000|2024-04-24 18:10:00|38503.7|38501.3|38449.2|38446.8|38513.7|38511.3|38448.2|38445.8|1224
1713982500000|2024-04-24 18:15:00|38449.7|38447.3|38454.2|38451.8|38475.2|38472.8|38429.2|38426.8|1531
1713982800000|2024-04-24 18:20:00|38453.7|38451.3|38465.2|38462.8|38475.7|38473.3|38450.2|38447.8|723
1713983100000|2024-04-24 18:25:00|38465.7|38463.3|38448.2|38445.8|38473.2|38470.8|38435.7|38433.3|717
1713983400000|2024-04-24 18:30:00|38448.7|38446.3|38435.7|38433.3|38454.7|38452.3|38411.2|38408.8|1420
1713983700000|2024-04-24 18:35:00|38435.2|38432.8|38461.2|38458.8|38471.2|38468.8|38433.2|38430.8|1076
1713984000000|2024-04-24 18:40:00|38461.7|38459.3|38466.2|38463.8|38469.7|38467.3|38446.7|38444.3|909
1713984300000|2024-04-24 18:45:00|38465.2|38462.8|38448.7|38446.3|38465.7|38463.3|38441.7|38439.3|774
1713984600000|2024-04-24 18:50:00|38449.2|38446.8|38433.2|38430.8|38453.2|38450.8|38423.2|38420.8|797
1713984900000|2024-04-24 18:55:00|38432.7|38430.3|38422.7|38420.3|38448.7|38446.3|38418.7|38416.3|811
1713985200000|2024-04-24 19:00:00|38421.7|38419.3|38395.2|38392.8|38423.7|38421.3|38393.7|38391.3|1256
1713985500000|2024-04-24 19:05:00|38394.7|38392.3|38429.7|38427.3|38435.7|38433.3|38386.2|38383.8|1258
1713985800000|2024-04-24 19:10:00|38430.7|38428.3|38439.7|38437.3|38444.7|38442.3|38418.7|38416.3|1133
1713986100000|2024-04-24 19:15:00|38439.2|38436.8|38443.2|38440.8|38451.2|38448.8|38426.7|38424.3|906
1713986400000|2024-04-24 19:20:00|38443.7|38441.3|38489.2|38486.8|38490.7|38488.3|38437.2|38434.8|1359
1713986700000|2024-04-24 19:25:00|38488.7|38486.3|38486.2|38483.8|38511.2|38508.8|38479.7|38477.3|1515
1713987000000|2024-04-24 19:30:00|38485.7|38483.3|38482.2|38479.8|38492.7|38490.3|38472.2|38469.8|831
1713987300000|2024-04-24 19:35:00|38482.7|38480.3|38474.7|38472.3|38487.7|38485.3|38468.7|38466.3|931
1713987600000|2024-04-24 19:40:00|38475.2|38472.8|38490|38487.6|38495.5|38493.1|38471.5|38469.1|636
1713987900000|2024-04-24 19:45:00|38489.5|38487.1|38485|38482.6|38505.5|38503.1|38483.5|38481.1|840
1713988200000|2024-04-24 19:50:00|38484.5|38482.1|38502|38499.6|38506.5|38504.1|38478|38475.6|989
1713988500000|2024-04-24 19:55:00|38502.5|38500.1|38455.5|38453.1|38515.5|38513.1|38455.5|38453.1|3767
1713988800000|2024-04-24 20:00:00|38456.7|38451.9|38461.2|38456.4|38471.7|38466.9|38437.7|38432.9|1009
1713989100000|2024-04-24 20:05:00|38461.7|38456.9|38433.7|38428.9|38487.7|38482.9|38373.2|38368.4|4305
1713989400000|2024-04-24 20:10:00|38434.2|38429.4|38408.2|38403.4|38441.2|38436.4|38403.2|38398.4|947
1713989700000|2024-04-24 20:15:00|38408.7|38403.9|38389.7|38384.9|38408.7|38403.9|38387.2|38382.4|440
1713990000000|2024-04-24 20:20:00|38390.2|38385.4|38385.7|38380.9|38394.2|38389.4|38366.2|38361.4|619
1713990300000|2024-04-24 20:25:00|38385.2|38380.4|38392.7|38387.9|38416.7|38411.9|38349.2|38344.4|1469
1713990600000|2024-04-24 20:30:00|38394.2|38389.4|38384.7|38379.9|38394.7|38389.9|38375.2|38370.4|342
1713990900000|2024-04-24 20:35:00|38384.2|38379.4|38396.2|38391.4|38401.7|38396.9|38382.2|38377.4|279
1713991200000|2024-04-24 20:40:00|38395.7|38390.9|38390.2|38385.4|38399.7|38394.9|38385.7|38380.9|222
1713991500000|2024-04-24 20:45:00|38391.2|38386.4|38401.7|38396.9|38404.2|38399.4|38388.2|38383.4|348
1713991800000|2024-04-24 20:50:00|38401.2|38396.4|38387.2|38382.4|38401.2|38396.4|38379.7|38374.9|247
1713992100000|2024-04-24 20:55:00|38388.2|38383.4|38397.3|38387.5|38397.3|38392.4|38375.2|38370.4|270
1713992400000|2024-04-24 21:00:00|38394|38384.2|38391.4|38381.6|38398|38388.2|38384.6|38374.8|0
1713992700000|2024-04-24 21:05:00|38390.6|38380.8|38361.5|38351.7|38395.7|38385.9|38361.5|38351.7|0
1713993000000|2024-04-24 21:10:00|38361.6|38351.8|38336.1|38326.3|38362.7|38352.9|38335.7|38325.9|0
1713993300000|2024-04-24 21:15:00|38352.1|38342.3|38354.2|38344.4|38361|38351.2|38336.1|38326.3|0
1713993600000|2024-04-24 21:20:00|38354.8|38345|38356.4|38346.6|38359.4|38349.6|38346.5|38336.7|0
1713993900000|2024-04-24 21:25:00|38357.5|38347.7|38339.9|38330.1|38357.5|38347.7|38339.5|38329.7|0
1713994200000|2024-04-24 21:30:00|38340|38330.2|38323.6|38313.8|38343|38333.2|38323.2|38313.4|0
1713994500000|2024-04-24 21:35:00|38325|38315.2|38319.7|38309.9|38326.8|38317|38319.5|38309.7|0
1713994800000|2024-04-24 21:40:00|38317.9|38308.1|38318.9|38309.1|38323.4|38313.6|38316.4|38306.6|0
1713995100000|2024-04-24 21:45:00|38318.8|38309|38305.6|38295.8|38322|38312.2|38305.4|38295.6|0
1713995400000|2024-04-24 21:50:00|38305.7|38295.9|38316.6|38306.8|38317.9|38308.1|38305.7|38295.9|0
1713995700000|2024-04-24 21:55:00|38316.7|38306.9|38319.4|38309.6|38320|38310.2|38313.1|38303.3|0
1713996000000|2024-04-24 22:00:00|38365.2|38360.4|38367.7|38362.9|38388.7|38383.9|38360.7|38355.9|411
1713996300000|2024-04-24 22:05:00|38367.2|38362.4|38384|38379.2|38384.5|38379.7|38367.2|38362.4|159
1713996600000|2024-04-24 22:10:00|38385|38380.2|38394.5|38389.7|38395.5|38390.7|38379.5|38374.7|225
1713996900000|2024-04-24 22:15:00|38395|38390.2|38386|38381.2|38395|38390.2|38374|38369.2|91
1713997200000|2024-04-24 22:20:00|38386.5|38381.7|38396.5|38391.7|38400|38395.2|38383.5|38378.7|89
1713997500000|2024-04-24 22:25:00|38396|38391.2|38399|38394.2|38402.5|38397.7|38392|38387.2|139
1713997800000|2024-04-24 22:30:00|38399.5|38394.7|38375|38370.2|38402|38397.2|38373|38368.2|118
1713998100000|2024-04-24 22:35:00|38375.5|38370.7|38365|38360.2|38380|38375.2|38364|38359.2|140
1713998400000|2024-04-24 22:40:00|38365.5|38360.7|38376|38371.2|38379.5|38374.7|38363.5|38358.7|60
1713998700000|2024-04-24 22:45:00|38376.5|38371.7|38382.5|38377.7|38383|38378.2|38375.5|38370.7|69
1713999000000|2024-04-24 22:50:00|38382|38377.2|38373|38368.2|38384|38379.2|38371.5|38366.7|59
1713999300000|2024-04-24 22:55:00|38372.5|38367.7|38379.5|38374.7|38381|38376.2|38372.5|38367.7|38
1713999600000|2024-04-24 23:00:00|38380.5|38375.7|38387|38382.2|38388.5|38383.7|38376.5|38371.7|115
1713999900000|2024-04-24 23:05:00|38386.5|38381.7|38387.5|38382.7|38390.5|38385.7|38383|38378.2|82
1714000200000|2024-04-24 23:10:00|38388|38383.2|38396|38391.2|38399.5|38394.7|38388|38383.2|54
1714000500000|2024-04-24 23:15:00|38396.5|38391.7|38402.6|38397.8|38402.6|38397.8|38389|38384.2|44
1714000800000|2024-04-24 23:20:00|38401.6|38396.8|38394.1|38389.3|38403.1|38398.3|38393.6|38388.8|45
1714001100000|2024-04-24 23:25:00|38394.6|38389.8|38407.1|38402.3|38407.6|38402.8|38393.6|38388.8|231
1714001400000|2024-04-24 23:30:00|38407.6|38402.8|38406.6|38401.8|38416.6|38411.8|38405.1|38400.3|166
1714001700000|2024-04-24 23:35:00|38407.1|38402.3|38406.6|38401.8|38409.6|38404.8|38404.1|38399.3|35
1714002000000|2024-04-24 23:40:00|38405.6|38400.8|38401.6|38396.8|38408.1|38403.3|38400.1|38395.3|75
1714002300000|2024-04-24 23:45:00|38402.1|38397.3|38395.1|38390.3|38405.6|38400.8|38393.6|38388.8|69
1714002600000|2024-04-24 23:50:00|38394.6|38389.8|38382.6|38377.8|38395.1|38390.3|38377.6|38372.8|140
1714002900000|2024-04-24 23:55:00|38383.1|38378.3|38390.6|38385.8|38392.1|38387.3|38381.6|38376.8|69
1714003200000|2024-04-25 00:00:00|38391.1|38386.3|38420.6|38415.8|38423.6|38418.8|38391.1|38386.3|238
1714003500000|2024-04-25 00:05:00|38421.1|38416.3|38411.6|38406.8|38422.6|38417.8|38410.1|38405.3|212
1714003800000|2024-04-25 00:10:00|38411.1|38406.3|38411.6|38406.8|38412.6|38407.8|38401.6|38396.8|126
1714004100000|2024-04-25 00:15:00|38412.1|38407.3|38410.6|38405.8|38413.1|38408.3|38402.6|38397.8|66
1714004400000|2024-04-25 00:20:00|38411.1|38406.3|38412.6|38407.8|38416.1|38411.3|38410.6|38405.8|40
1714004700000|2024-04-25 00:25:00|38413.1|38408.3|38418.6|38413.8|38418.6|38413.8|38408.1|38403.3|56
1714005000000|2024-04-25 00:30:00|38419.1|38414.3|38434.6|38429.8|38436.1|38431.3|38417.6|38412.8|115
1714005300000|2024-04-25 00:35:00|38435.1|38430.3|38439.1|38434.3|38439.1|38434.3|38429.1|38424.3|73
1714005600000|2024-04-25 00:40:00|38439.6|38434.8|38437.6|38432.8|38440.1|38435.3|38431.6|38426.8|42
1714005900000|2024-04-25 00:45:00|38437.1|38432.3|38440.1|38435.3|38443.6|38438.8|38431.1|38426.3|76
1714006200000|2024-04-25 00:50:00|38440.6|38435.8|38436.1|38431.3|38443.1|38438.3|38435.6|38430.8|56
1714006500000|2024-04-25 00:55:00|38436.6|38431.8|38438.1|38433.3|38441.6|38436.8|38429.1|38424.3|113
1714006800000|2024-04-25 01:00:00|38438.6|38433.8|38433.6|38428.8|38441.6|38436.8|38431.1|38426.3|70
1714007100000|2024-04-25 01:05:00|38433.1|38428.3|38429.1|38424.3|38434.6|38429.8|38427.1|38422.3|63
1714007400000|2024-04-25 01:10:00|38429.6|38424.8|38427.1|38422.3|38432.6|38427.8|38426.6|38421.8|40
1714007700000|2024-04-25 01:15:00|38427.6|38422.8|38422.6|38417.8|38427.6|38422.8|38419.1|38414.3|108
1714008000000|2024-04-25 01:20:00|38423.1|38418.3|38426.6|38421.8|38429.1|38424.3|38422.1|38417.3|42
1714008300000|2024-04-25 01:25:00|38427.1|38422.3|38435.6|38430.8|38436.6|38431.8|38426.6|38421.8|25
1714008600000|2024-04-25 01:30:00|38435.1|38430.3|38430.6|38425.8|38438.1|38433.3|38430.6|38425.8|34
1714008900000|2024-04-25 01:35:00|38430.1|38425.3|38429.1|38424.3|38430.6|38425.8|38423.6|38418.8|34
1714009200000|2024-04-25 01:40:00|38429.6|38424.8|38422.6|38417.8|38430.6|38425.8|38420.1|38415.3|65
1714009500000|2024-04-25 01:45:00|38421.6|38416.8|38407.1|38402.3|38422.6|38417.8|38404.6|38399.8|173
1714009800000|2024-04-25 01:50:00|38407.6|38402.8|38415.6|38410.8|38416.6|38411.8|38405.6|38400.8|102
1714010100000|2024-04-25 01:55:00|38416.1|38411.3|38409.6|38404.8|38417.6|38412.8|38409.6|38404.8|59
1714010400000|2024-04-25 02:00:00|38410.1|38405.3|38422.1|38417.3|38422.1|38417.3|38407.6|38402.8|48
1714010700000|2024-04-25 02:05:00|38421.6|38416.8|38420.6|38415.8|38425.6|38420.8|38417.6|38412.8|30
1714011000000|2024-04-25 02:10:00|38420.1|38415.3|38416.6|38411.8|38420.1|38415.3|38414.6|38409.8|28
1714011300000|2024-04-25 02:15:00|38417.1|38412.3|38414.6|38409.8|38419.6|38414.8|38413.1|38408.3|41
1714011600000|2024-04-25 02:20:00|38414.1|38409.3|38419.6|38414.8|38419.6|38414.8|38411.6|38406.8|41
1714011900000|2024-04-25 02:25:00|38420.1|38415.3|38417.1|38412.3|38420.1|38415.3|38416.6|38411.8|22
1714012200000|2024-04-25 02:30:00|38416.6|38411.8|38416.6|38411.8|38418.6|38413.8|38411.1|38406.3|94
1714012500000|2024-04-25 02:35:00|38417.1|38412.3|38412.1|38407.3|38418.6|38413.8|38408.6|38403.8|29
1714012800000|2024-04-25 02:40:00|38410.6|38405.8|38409.6|38404.8|38411.6|38406.8|38406.1|38401.3|57
1714013100000|2024-04-25 02:45:00|38409.1|38404.3|38406.6|38401.8|38409.6|38404.8|38406.1|38401.3|37
1714013400000|2024-04-25 02:50:00|38406.1|38401.3|38404.6|38399.8|38406.1|38401.3|38401.1|38396.3|45
1714013700000|2024-04-25 02:55:00|38405.1|38400.3|38407.6|38402.8|38409.1|38404.3|38403.6|38398.8|18
1714014000000|2024-04-25 03:00:00|38408.1|38403.3|38408.6|38403.8|38410.6|38405.8|38407.1|38402.3|15
1714014300000|2024-04-25 03:05:00|38409.1|38404.3|38406.6|38401.8|38409.6|38404.8|38405.6|38400.8|20
1714014600000|2024-04-25 03:10:00|38407.1|38402.3|38410.6|38405.8|38411.6|38406.8|38406.1|38401.3|39
1714014900000|2024-04-25 03:15:00|38410.1|38405.3|38410.6|38405.8|38412.1|38407.3|38409.1|38404.3|19
1714015200000|2024-04-25 03:20:00|38411.1|38406.3|38409.6|38404.8|38411.6|38406.8|38408.6|38403.8|4
1714015500000|2024-04-25 03:25:00|38409.1|38404.3|38406.6|38401.8|38412.1|38407.3|38406.6|38401.8|35
1714015800000|2024-04-25 03:30:00|38406.1|38401.3|38401.6|38396.8|38406.6|38401.8|38401.1|38396.3|17
1714016100000|2024-04-25 03:35:00|38402.1|38397.3|38402.6|38397.8|38403.6|38398.8|38399.1|38394.3|13
1714016400000|2024-04-25 03:40:00|38403.1|38398.3|38405.6|38400.8|38408.1|38403.3|38403.1|38398.3|16
1714016700000|2024-04-25 03:45:00|38406.1|38401.3|38404.6|38399.8|38408.1|38403.3|38404.6|38399.8|9
1714017000000|2024-04-25 03:50:00|38405.1|38400.3|38408.6|38403.8|38409.1|38404.3|38405.1|38400.3|17
1714017300000|2024-04-25 03:55:00|38409.1|38404.3|38408.6|38403.8|38409.6|38404.8|38407.6|38402.8|9
1714017600000|2024-04-25 04:00:00|38408.1|38403.3|38405.6|38400.8|38409.6|38404.8|38405.1|38400.3|11
1714017900000|2024-04-25 04:05:00|38406.1|38401.3|38404.6|38399.8|38408.1|38403.3|38404.6|38399.8|15
1714018200000|2024-04-25 04:10:00|38404.1|38399.3|38404.6|38399.8|38405.6|38400.8|38403.1|38398.3|10
1714018500000|2024-04-25 04:15:00|38404.1|38399.3|38403.6|38398.8|38406.6|38401.8|38402.6|38397.8|24
1714018800000|2024-04-25 04:20:00|38403.1|38398.3|38406.6|38401.8|38406.6|38401.8|38402.6|38397.8|24
1714019100000|2024-04-25 04:25:00|38406.1|38401.3|38401.6|38396.8|38406.1|38401.3|38401.6|38396.8|20
1714019400000|2024-04-25 04:30:00|38402.1|38397.3|38411.6|38406.8|38411.6|38406.8|38401.6|38396.8|38
1714019700000|2024-04-25 04:35:00|38411.1|38406.3|38415.6|38410.8|38417.1|38412.3|38410.6|38405.8|68
1714020000000|2024-04-25 04:40:00|38415.1|38410.3|38410.6|38405.8|38415.6|38410.8|38410.1|38405.3|25
1714020300000|2024-04-25 04:45:00|38410.1|38405.3|38403.6|38398.8|38411.6|38406.8|38401.6|38396.8|30
1714020600000|2024-04-25 04:50:00|38403.1|38398.3|38404.1|38399.3|38405.6|38400.8|38402.6|38397.8|22
1714020900000|2024-04-25 04:55:00|38404.6|38399.8|38409.6|38404.8|38410.1|38405.3|38404.6|38399.8|23
1714021200000|2024-04-25 05:00:00|38409.1|38404.3|38394.6|38389.8|38410.6|38405.8|38394.1|38389.3|53
1714021500000|2024-04-25 05:05:00|38396.6|38391.8|38399.6|38394.8|38406.6|38401.8|38396.6|38391.8|50
1714021800000|2024-04-25 05:10:00|38400.1|38395.3|38394.6|38389.8|38402.1|38397.3|38392.6|38387.8|59
1714022100000|2024-04-25 05:15:00|38395.1|38390.3|38378.6|38373.8|38396.6|38391.8|38377.6|38372.8|177
1714022400000|2024-04-25 05:20:00|38378.1|38373.3|38386.6|38381.8|38387.6|38382.8|38377.1|38372.3|52
1714022700000|2024-04-25 05:25:00|38386.1|38381.3|38386.6|38381.8|38388.6|38383.8|38385.1|38380.3|41
1714023000000|2024-04-25 05:30:00|38386.1|38381.3|38396.6|38391.8|38398.6|38393.8|38385.6|38380.8|85
1714023300000|2024-04-25 05:35:00|38396.1|38391.3|38394.6|38389.8|38400.1|38395.3|38394.6|38389.8|24
1714023600000|2024-04-25 05:40:00|38395.1|38390.3|38396.6|38391.8|38401.1|38396.3|38394.1|38389.3|34
1714023900000|2024-04-25 05:45:00|38397.1|38392.3|38400.6|38395.8|38403.1|38398.3|38397.1|38392.3|29
1714024200000|2024-04-25 05:50:00|38400.1|38395.3|38387.6|38382.8|38400.1|38395.3|38387.6|38382.8|54
1714024500000|2024-04-25 05:55:00|38388.1|38383.3|38388.6|38383.8|38392.6|38387.8|38379.6|38374.8|130
1714024800000|2024-04-25 06:00:00|38388|38384.4|38390|38386.4|38393.5|38389.9|38378.5|38374.9|171
1714025100000|2024-04-25 06:05:00|38389.5|38385.9|38392.5|38388.9|38393.5|38389.9|38387|38383.4|124
1714025400000|2024-04-25 06:10:00|38393|38389.4|38400|38396.4|38402|38398.4|38393|38389.4|85
1714025700000|2024-04-25 06:15:00|38399.5|38395.9|38397|38393.4|38401|38397.4|38393|38389.4|97
1714026000000|2024-04-25 06:20:00|38397.5|38393.9|38397|38393.4|38402|38398.4|38393|38389.4|97
1714026300000|2024-04-25 06:25:00|38396.5|38392.9|38383|38379.4|38397|38393.4|38382|38378.4|89
1714026600000|2024-04-25 06:30:00|38383.5|38379.9|38390|38386.4|38391.5|38387.9|38379|38375.4|143
1714026900000|2024-04-25 06:35:00|38390.5|38386.9|38393|38389.4|38395|38391.4|38385.5|38381.9|87
1714027200000|2024-04-25 06:40:00|38393.5|38389.9|38397|38393.4|38402.5|38398.9|38392.5|38388.9|127
1714027500000|2024-04-25 06:45:00|38397.5|38393.9|38404|38400.4|38409|38405.4|38395|38391.4|193
1714027800000|2024-04-25 06:50:00|38403.5|38399.9|38413|38409.4|38418|38414.4|38402.5|38398.9|168
1714028100000|2024-04-25 06:55:00|38412.5|38408.9|38418.5|38414.9|38427|38423.4|38410|38406.4|291
1714028400000|2024-04-25 07:00:00|38418|38414.4|38414|38410.4|38431.5|38427.9|38413|38409.4|416
1714028700000|2024-04-25 07:05:00|38413.5|38409.9|38416|38412.4|38420|38416.4|38410|38406.4|167
1714029000000|2024-04-25 07:10:00|38415.5|38411.9|38399|38395.4|38423|38419.4|38396|38392.4|212
1714029300000|2024-04-25 07:15:00|38398.5|38394.9|38388.5|38384.9|38404|38400.4|38383.5|38379.9|262
1714029600000|2024-04-25 07:20:00|38389|38385.4|38367|38363.4|38390|38386.4|38365|38361.4|349
1714029900000|2024-04-25 07:25:00|38367.5|38363.9|38364|38360.4|38369|38365.4|38358|38354.4|258
1714030200000|2024-04-25 07:30:00|38363.5|38359.9|38388|38384.4|38392|38388.4|38363.5|38359.9|166
1714030500000|2024-04-25 07:35:00|38387.5|38383.9|38376|38372.4|38395.5|38391.9|38371|38367.4|147
1714030800000|2024-04-25 07:40:00|38376.5|38372.9|38386|38382.4|38386.5|38382.9|38374|38370.4|107
1714031100000|2024-04-25 07:45:00|38386.5|38382.9|38387|38383.4|38393|38389.4|38380|38376.4|161
1714031400000|2024-04-25 07:50:00|38387.5|38383.9|38389|38385.4|38394.5|38390.9|38386|38382.4|206
1714031700000|2024-04-25 07:55:00|38388.5|38384.9|38378|38374.4|38391|38387.4|38375|38371.4|189
1714032000000|2024-04-25 08:00:00|38379.5|38375.9|38386|38382.4|38389|38385.4|38365|38361.4|381
1714032300000|2024-04-25 08:05:00|38385.5|38381.9|38384|38380.4|38392|38388.4|38376.5|38372.9|228
1714032600000|2024-04-25 08:10:00|38383.5|38379.9|38393|38389.4|38399.5|38395.9|38378.5|38374.9|424
1714032900000|2024-04-25 08:15:00|38392.5|38388.9|38388|38384.4|38398.5|38394.9|38382|38378.4|191
1714033200000|2024-04-25 08:20:00|38387.5|38383.9|38386|38382.4|38396|38392.4|38384.5|38380.9|197
1714033500000|2024-04-25 08:25:00|38385.5|38381.9|38379.5|38375.9|38385.5|38381.9|38372.5|38368.9|163
1714033800000|2024-04-25 08:30:00|38380|38376.4|38373|38369.4|38383.5|38379.9|38371.5|38367.9|167
1714034100000|2024-04-25 08:35:00|38372.5|38368.9|38382|38378.4|38386.5|38382.9|38370.5|38366.9|186
1714034400000|2024-04-25 08:40:00|38381.5|38377.9|38367|38363.4|38385|38381.4|38366.5|38362.9|143
1714034700000|2024-04-25 08:45:00|38367.5|38363.9|38371|38367.4|38372.5|38368.9|38362.5|38358.9|218
1714035000000|2024-04-25 08:50:00|38370.5|38366.9|38380|38376.4|38380.5|38376.9|38370|38366.4|105
1714035300000|2024-04-25 08:55:00|38379.5|38375.9|38380|38376.4|38382|38378.4|38373.5|38369.9|147
1714035600000|2024-04-25 09:00:00|38379|38375.4|38371|38367.4|38381|38377.4|38370|38366.4|111
1714035900000|2024-04-25 09:05:00|38370.5|38366.9|38364.5|38360.9|38372.5|38368.9|38363.5|38359.9|116
1714036200000|2024-04-25 09:10:00|38365|38361.4|38373|38369.4|38373|38369.4|38357.5|38353.9|236
1714036500000|2024-04-25 09:15:00|38372.5|38368.9|38361.5|38357.9|38374|38370.4|38361.5|38357.9|112
1714036800000|2024-04-25 09:20:00|38362|38358.4|38349.5|38345.9|38363|38359.4|38346.5|38342.9|234
1714037100000|2024-04-25 09:25:00|38350|38346.4|38360.5|38356.9|38364|38360.4|38349.5|38345.9|207
1714037400000|2024-04-25 09:30:00|38361|38357.4|38348.5|38344.9|38365|38361.4|38342.5|38338.9|261
1714037700000|2024-04-25 09:35:00|38348|38344.4|38350|38346.4|38352|38348.4|38344.5|38340.9|158
1714038000000|2024-04-25 09:40:00|38349.5|38345.9|38354.5|38350.9|38358|38354.4|38348|38344.4|130
1714038300000|2024-04-25 09:45:00|38355|38351.4|38345.5|38341.9|38358|38354.4|38343|38339.4|267
1714038600000|2024-04-25 09:50:00|38346|38342.4|38341|38337.4|38348|38344.4|38338|38334.4|206
1714038900000|2024-04-25 09:55:00|38340|38336.4|38340|38336.4|38344.5|38340.9|38337|38333.4|120
1714039200000|2024-04-25 10:00:00|38340.5|38336.9|38356|38352.4|38362.5|38358.9|38339|38335.4|385
1714039500000|2024-04-25 10:05:00|38355.5|38351.9|38364.5|38360.9|38366|38362.4|38354|38350.4|231
1714039800000|2024-04-25 10:10:00|38363|38359.4|38347.5|38343.9|38367|38363.4|38340.5|38336.9|173
1714040100000|2024-04-25 10:15:00|38348|38344.4|38347|38343.4|38350.5|38346.9|38339|38335.4|239
1714040400000|2024-04-25 10:20:00|38346.5|38342.9|38327|38323.4|38346.5|38342.9|38325.5|38321.9|339
1714040700000|2024-04-25 10:25:00|38327.5|38323.9|38331|38327.4|38344.5|38340.9|38325|38321.4|228
1714041000000|2024-04-25 10:30:00|38331.5|38327.9|38352|38348.4|38353.5|38349.9|38307.5|38303.9|2210
1714041300000|2024-04-25 10:35:00|38352.5|38348.9|38252|38248.4|38353.5|38349.9|38240.5|38236.9|2298
1714041600000|2024-04-25 10:40:00|38252.5|38248.9|38226|38222.4|38264|38260.4|38217.5|38213.9|1328
1714041900000|2024-04-25 10:45:00|38226.5|38222.9|38250|38246.4|38256|38252.4|38226.5|38222.9|432
1714042200000|2024-04-25 10:50:00|38250.5|38246.9|38254|38250.4|38269.5|38265.9|38248|38244.4|280
1714042500000|2024-04-25 10:55:00|38253.5|38249.9|38238|38234.4|38255|38251.4|38237.5|38233.9|437
1714042800000|2024-04-25 11:00:00|38236.5|38232.9|38251|38247.4|38259.5|38255.9|38235|38231.4|615
1714043100000|2024-04-25 11:05:00|38251.5|38247.9|38260.5|38256.9|38272|38268.4|38250|38246.4|365
1714043400000|2024-04-25 11:10:00|38260|38256.4|38269.5|38265.9|38276|38272.4|38254|38250.4|255
1714043700000|2024-04-25 11:15:00|38269|38265.4|38283|38279.4|38287|38283.4|38259|38255.4|307
1714044000000|2024-04-25 11:20:00|38283.5|38279.9|38285|38281.4|38290.5|38286.9|38275|38271.4|267
1714044300000|2024-04-25 11:25:00|38284.5|38280.9|38277|38273.4|38287.5|38283.9|38270.5|38266.9|237
1714044600000|2024-04-25 11:30:00|38276.5|38272.9|38271|38267.4|38282|38278.4|38266|38262.4|188
1714044900000|2024-04-25 11:35:00|38270.5|38266.9|38264|38260.4|38276|38272.4|38252.5|38248.9|420
1714045200000|2024-04-25 11:40:00|38264.5|38260.9|38281|38277.4|38282|38278.4|38264|38260.4|283
1714045500000|2024-04-25 11:45:00|38281.5|38277.9|38275.5|38271.9|38281.5|38277.9|38265|38261.4|175
1714045800000|2024-04-25 11:50:00|38276|38272.4|38270|38266.4|38279.5|38275.9|38260.5|38256.9|252
1714046100000|2024-04-25 11:55:00|38269.5|38265.9|38275|38271.4|38280.5|38276.9|38266|38262.4|181
1714046400000|2024-04-25 12:00:00|38273|38269.4|38285|38281.4|38285.5|38281.9|38264|38260.4|234
1714046700000|2024-04-25 12:05:00|38284.5|38280.9|38275.5|38271.9|38287.5|38283.9|38272|38268.4|138
1714047000000|2024-04-25 12:10:00|38275|38271.4|38262|38258.4|38276|38272.4|38257.5|38253.9|194
1714047300000|2024-04-25 12:15:00|38261.5|38257.9|38245.5|38241.9|38267|38263.4|38234|38230.4|497
1714047600000|2024-04-25 12:20:00|38248|38244.4|38239|38235.4|38254|38250.4|38238.5|38234.9|288
1714047900000|2024-04-25 12:25:00|38239.5|38235.9|38227.5|38223.9|38246|38242.4|38226|38222.4|236
1714048200000|2024-04-25 12:30:00|38228|38224.4|38115|38111.4|38289|38285.4|38074|38070.4|3474
1714048500000|2024-04-25 12:35:00|38116|38112.4|38065|38061.4|38149|38145.4|38060.5|38056.9|2404
1714048800000|2024-04-25 12:40:00|38066|38062.4|38054|38050.4|38071|38067.4|38046|38042.4|1534
1714049100000|2024-04-25 12:45:00|38054.5|38050.9|38036.5|38032.9|38071|38067.4|38033|38029.4|1180
1714049400000|2024-04-25 12:50:00|38036|38032.4|38038|38034.4|38049|38045.4|38021.5|38017.9|1126
1714049700000|2024-04-25 12:55:00|38037.5|38033.9|38046|38042.4|38061|38057.4|38034.5|38030.9|982
1714050000000|2024-04-25 13:00:00|38050|38046.4|38062|38058.4|38064.5|38060.9|38031|38027.4|1054
1714050300000|2024-04-25 13:05:00|38061|38057.4|38036|38032.4|38061.5|38057.9|38029|38025.4|770
1714050600000|2024-04-25 13:10:00|38036.5|38032.9|38006|38002.4|38038|38034.4|37987|37983.4|1245
1714050900000|2024-04-25 13:15:00|38005.5|38001.9|38006|38002.4|38024|38020.4|38004.5|38000.9|845
1714051200000|2024-04-25 13:20:00|38006.5|38002.9|37980|37976.4|38015|38011.4|37973.5|37969.9|884
1714051500000|2024-04-25 13:25:00|37980.5|37976.9|37986|37982.4|37999.5|37995.9|37952|37948.4|1929
1714051800000|2024-04-25 13:30:00|37985.4|37983|37972.4|37970|38019.9|38017.5|37953.4|37951|9221
1714052100000|2024-04-25 13:35:00|37972.9|37970.5|37915.9|37913.5|37977.9|37975.5|37900.4|37898|4170
1714052400000|2024-04-25 13:40:00|37915.4|37913|37920.4|37918|37953.9|37951.5|37874.9|37872.5|3477
1714052700000|2024-04-25 13:45:00|37920.9|37918.5|37867.9|37865.5|37924.4|37922|37856.9|37854.5|3733
1714053000000|2024-04-25 13:50:00|37868.4|37866|37797.9|37795.5|37884.9|37882.5|37788.9|37786.5|3740
1714053300000|2024-04-25 13:55:00|37797.4|37795|37791.9|37789.5|37823.9|37821.5|37784.9|37782.5|2603
1714053600000|2024-04-25 14:00:00|37790.9|37788.5|37764.9|37762.5|37798.4|37796|37750.9|37748.5|2737
1714053900000|2024-04-25 14:05:00|37765.4|37763|37786.9|37784.5|37799.9|37797.5|37758.9|37756.5|3069
1714054200000|2024-04-25 14:10:00|37786.4|37784|37800.3|37797.9|37807.9|37805.5|37765.4|37763|2601
1714054500000|2024-04-25 14:15:00|37799.8|37797.4|37813.8|37811.4|37836.8|37834.4|37784.8|37782.4|2113
1714054800000|2024-04-25 14:20:00|37814.3|37811.9|37827.2|37824.8|37838.3|37835.9|37813.8|37811.4|1509
1714055100000|2024-04-25 14:25:00|37826.7|37824.3|37825.2|37822.8|37828.7|37826.3|37802.2|37799.8|1576
1714055400000|2024-04-25 14:30:00|37825.7|37823.3|37826.7|37824.3|37846.7|37844.3|37814.2|37811.8|1851
1714055700000|2024-04-25 14:35:00|37826.2|37823.8|37827.2|37824.8|37843.7|37841.3|37813.7|37811.3|1147
1714056000000|2024-04-25 14:40:00|37826.7|37824.3|37779.2|37776.8|37828.7|37826.3|37763.2|37760.8|1907
1714056300000|2024-04-25 14:45:00|37778.7|37776.3|37770.7|37768.3|37792.2|37789.8|37765.7|37763.3|1083
1714056600000|2024-04-25 14:50:00|37772.7|37770.3|37766.2|37763.8|37787.7|37785.3|37757.2|37754.8|1136
1714056900000|2024-04-25 14:55:00|37766.7|37764.3|37771.2|37768.8|37785.7|37783.3|37762.7|37760.3|893
1714057200000|2024-04-25 15:00:00|37771.7|37769.3|37801.7|37799.3|37819.7|37817.3|37767.7|37765.3|1618
1714057500000|2024-04-25 15:05:00|37802.2|37799.8|37824.2|37821.8|37837.2|37834.8|37790.7|37788.3|1122
1714057800000|2024-04-25 15:10:00|37823.7|37821.3|37832.2|37829.8|37833.7|37831.3|37803.7|37801.3|1147
1714058100000|2024-04-25 15:15:00|37831.2|37828.8|37853.7|37851.3|37857.7|37855.3|37808.7|37806.3|1239
1714058400000|2024-04-25 15:20:00|37854.7|37852.3|37866.2|37863.8|37874.7|37872.3|37831.7|37829.3|1363
1714058700000|2024-04-25 15:25:00|37865.7|37863.3|37875.2|37872.8|37888.2|37885.8|37854.7|37852.3|1131
1714059000000|2024-04-25 15:30:00|37874.7|37872.3|37852.2|37849.8|37881.2|37878.8|37834.2|37831.8|1240
1714059300000|2024-04-25 15:35:00|37852.7|37850.3|37868.2|37865.8|37871.2|37868.8|37850.2|37847.8|669
1714059600000|2024-04-25 15:40:00|37869.3|37866.9|37858.3|37855.9|37886.8|37884.4|37856.8|37854.4|880
1714059900000|2024-04-25 15:45:00|37858.8|37856.4|37845.8|37843.4|37862.8|37860.4|37840.8|37838.4|830
1714060200000|2024-04-25 15:50:00|37845.3|37842.9|37868.8|37866.4|37875.3|37872.9|37838.8|37836.4|741
1714060500000|2024-04-25 15:55:00|37869.3|37866.9|37910.8|37908.4|37921.8|37919.4|37861.8|37859.4|1345
1714060800000|2024-04-25 16:00:00|37910.3|37907.9|37917.8|37915.4|37919.8|37917.4|37902.8|37900.4|1304
1714061100000|2024-04-25 16:05:00|37918.8|37916.4|37926.8|37924.4|37935.8|37933.4|37910.3|37907.9|974
1714061400000|2024-04-25 16:10:00|37928.3|37925.9|37909.8|37907.4|37929.8|37927.4|37877.3|37874.9|1168
1714061700000|2024-04-25 16:15:00|37910.3|37907.9|37936.3|37933.9|37951.3|37948.9|37909.8|37907.4|932
1714062000000|2024-04-25 16:20:00|37936.8|37934.4|37972.3|37969.9|37983.3|37980.9|37931.3|37928.9|1701
1714062300000|2024-04-25 16:25:00|37971.8|37969.4|37983.3|37980.9|37992.8|37990.4|37959.8|37957.4|871
1714062600000|2024-04-25 16:30:00|37982.8|37980.4|37982.8|37980.4|37985.3|37982.9|37965.8|37963.4|902
1714062900000|2024-04-25 16:35:00|37983.3|37980.9|37981.3|37978.9|38004.3|38001.9|37975.3|37972.9|909
1714063200000|2024-04-25 16:40:00|37981.8|37979.4|37994.3|37991.9|38001.8|37999.4|37969.3|37966.9|1110
1714063500000|2024-04-25 16:45:00|37993.3|37990.9|37976.3|37973.9|38001.3|37998.9|37973.8|37971.4|753
1714063800000|2024-04-25 16:50:00|37976.8|37974.4|37991.8|37989.4|37996.8|37994.4|37970.3|37967.9|515
1714064100000|2024-04-25 16:55:00|37992.8|37990.4|38008.3|38005.9|38020.3|38017.9|37989.8|37987.4|1499
1714064400000|2024-04-25 17:00:00|38007.4|38005|38019.9|38017.5|38043.4|38041|37997.9|37995.5|1418
1714064700000|2024-04-25 17:05:00|38022.4|38020|38008.4|38006|38028.9|38026.5|37995.9|37993.5|1172
1714065000000|2024-04-25 17:10:00|38008.9|38006.5|38004.4|38002|38024.4|38022|37992.9|37990.5|907
1714065300000|2024-04-25 17:15:00|38005.4|38003|38007.4|38005|38014.4|38012|37997.4|37995|634
1714065600000|2024-04-25 17:20:00|38006.9|38004.5|37981.9|37979.5|38013.4|38011|37975.4|37973|837
1714065900000|2024-04-25 17:25:00|37980.4|37978|38022.4|38020|38030.9|38028.5|37976.9|37974.5|715
1714066200000|2024-04-25 17:30:00|38021.9|38019.5|38044.4|38042|38049.9|38047.5|38012.9|38010.5|883
1714066500000|2024-04-25 17:35:00|38044.9|38042.5|38110.9|38108.5|38114.4|38112|38043.9|38041.5|1728
1714066800000|2024-04-25 17:40:00|38110.4|38108|38106.4|38104|38113.4|38111|38083.9|38081.5|1066
1714067100000|2024-04-25 17:45:00|38105.9|38103.5|38132.4|38130|38143.4|38141|38102.9|38100.5|1315
1714067400000|2024-04-25 17:50:00|38131.9|38129.5|38154.9|38152.5|38165.4|38163|38120.9|38118.5|1294
1714067700000|2024-04-25 17:55:00|38154.4|38152|38137.4|38135|38156.9|38154.5|38132.9|38130.5|1200
1714068000000|2024-04-25 18:00:00|38138.9|38136.5|38123.4|38121|38143.9|38141.5|38113.9|38111.5|1183
1714068300000|2024-04-25 18:05:00|38122.9|38120.5|38133.9|38131.5|38139.9|38137.5|38113.9|38111.5|919
1714068600000|2024-04-25 18:10:00|38133.4|38131|38120.4|38118|38134.4|38132|38112.9|38110.5|710
1714068900000|2024-04-25 18:15:00|38119.9|38117.5|38116.4|38114|38136.9|38134.5|38113.4|38111|650
1714069200000|2024-04-25 18:20:00|38116.9|38114.5|38092.9|38090.5|38125.4|38123|38087.9|38085.5|849
1714069500000|2024-04-25 18:25:00|38093.4|38091|37999.4|37997|38093.4|38091|37998.4|37996|2178
1714069800000|2024-04-25 18:30:00|37998.9|37996.5|38021.1|38018.7|38056.9|38054.5|37993.9|37991.5|1928
1714070100000|2024-04-25 18:35:00|38021.6|38019.2|38016.1|38013.7|38030.1|38027.7|37999.1|37996.7|1043
1714070400000|2024-04-25 18:40:00|38015.6|38013.2|37992.1|37989.7|38023.1|38020.7|37989.1|37986.7|1188
1714070700000|2024-04-25 18:45:00|37991.1|37988.7|37997.1|37994.7|38005.1|38002.7|37982.1|37979.7|967
1714071000000|2024-04-25 18:50:00|37997.6|37995.2|37989.1|37986.7|38008.1|38005.7|37976.1|37973.7|1026
1714071300000|2024-04-25 18:55:00|37988.6|37986.2|38022.2|38019.8|38026.7|38024.3|37975.1|37972.7|1300
1714071600000|2024-04-25 19:00:00|38021.7|38019.3|38085.6|38083.2|38088.6|38086.2|38018.2|38015.8|2479
1714071900000|2024-04-25 19:05:00|38085.1|38082.7|38083.6|38081.2|38094.6|38092.2|38063.6|38061.2|1245
1714072200000|2024-04-25 19:10:00|38083.1|38080.7|38099.1|38096.7|38103.1|38100.7|38073.6|38071.2|691
1714072500000|2024-04-25 19:15:00|38098.6|38096.2|38139.6|38137.2|38144.6|38142.2|38092.6|38090.2|1388
1714072800000|2024-04-25 19:20:00|38140.1|38137.7|38150.1|38147.7|38163.1|38160.7|38126.1|38123.7|1490
1714073100000|2024-04-25 19:25:00|38149.6|38147.2|38151.1|38148.7|38162.1|38159.7|38134.6|38132.2|1199
1714073400000|2024-04-25 19:30:00|38150.1|38147.7|38123.1|38120.7|38152.1|38149.7|38116.6|38114.2|956
1714073700000|2024-04-25 19:35:00|38122.6|38120.2|38110.2|38107.8|38123.1|38120.7|38091.7|38089.3|1058
1714074000000|2024-04-25 19:40:00|38110.5|38108.1|38071.5|38069.1|38112.5|38110.1|38053|38050.6|1736
1714074300000|2024-04-25 19:45:00|38070|38067.6|38056|38053.6|38082.5|38080.1|38049.5|38047.1|1124
1714074600000|2024-04-25 19:50:00|38055.5|38053.1|38068.5|38066.1|38078|38075.6|38048.5|38046.1|1312
1714074900000|2024-04-25 19:55:00|38064.5|38062.1|38098.5|38096.1|38104.5|38102.1|38061|38058.6|3141
1714075200000|2024-04-25 20:00:00|38097|38094.6|38183.7|38178.9|38189.2|38184.4|38085.2|38080.4|3932
1714075500000|2024-04-25 20:05:00|38183.2|38178.4|38151.7|38146.9|38213.2|38208.4|38146.7|38141.9|1580
1714075800000|2024-04-25 20:10:00|38150.2|38145.4|38153.7|38148.9|38167.2|38162.4|38140.2|38135.4|696
1714076100000|2024-04-25 20:15:00|38154.2|38149.4|38146.2|38141.4|38167.2|38162.4|38142.7|38137.9|252
1714076400000|2024-04-25 20:20:00|38146.7|38141.9|38148.7|38143.9|38162.7|38157.9|38145.7|38140.9|216
1714076700000|2024-04-25 20:25:00|38149.7|38144.9|38155.2|38150.4|38155.7|38150.9|38140.2|38135.4|219
1714077000000|2024-04-25 20:30:00|38154.7|38149.9|38164.2|38159.4|38168.7|38163.9|38151.7|38146.9|298
1714077300000|2024-04-25 20:35:00|38163.7|38158.9|38168.2|38163.4|38175.7|38170.9|38163.7|38158.9|182
1714077600000|2024-04-25 20:40:00|38167.7|38162.9|38173.7|38168.9|38179.7|38174.9|38165.7|38160.9|228
1714077900000|2024-04-25 20:45:00|38173.2|38168.4|38141.7|38136.9|38173.7|38168.9|38138.7|38133.9|318
1714078200000|2024-04-25 20:50:00|38142.2|38137.4|38138.7|38133.9|38146.2|38141.4|38133.2|38128.4|270
1714078500000|2024-04-25 20:55:00|38139.2|38134.4|38148.7|38138.9|38159.2|38154.4|38133.2|38128.4|329
1714078800000|2024-04-25 21:00:00|38151.7|38141.9|38142.5|38132.7|38155.6|38145.8|38142.5|38132.7|0
1714079100000|2024-04-25 21:05:00|38140.7|38130.9|38135.4|38125.6|38144.1|38134.3|38127.7|38117.9|0
1714079400000|2024-04-25 21:10:00|38135.3|38125.5|38123.3|38113.5|38136.5|38126.7|38122.7|38112.9|0
1714079700000|2024-04-25 21:15:00|38123.4|38113.6|38115.7|38105.9|38124.8|38115|38111.9|38102.1|0
1714080000000|2024-04-25 21:20:00|38114.2|38104.4|38110.4|38100.6|38114.2|38104.4|38109.7|38099.9|0
1714080300000|2024-04-25 21:25:00|38110.7|38100.9|38102.4|38092.6|38114.9|38105.1|38099.5|38089.7|0
1714080600000|2024-04-25 21:30:00|38102.6|38092.8|38096.6|38086.8|38102.8|38093|38090|38080.2|0
1714080900000|2024-04-25 21:35:00|38096.7|38086.9|38097|38087.2|38097.2|38087.4|38090|38080.2|0
1714081200000|2024-04-25 21:40:00|38096.7|38086.9|38099.2|38089.4|38101.5|38091.7|38095.9|38086.1|0
1714081500000|2024-04-25 21:45:00|38098|38088.2|38093.6|38083.8|38098.9|38089.1|38090.4|38080.6|0
1714081800000|2024-04-25 21:50:00|38092.5|38082.7|38100.4|38090.6|38100.4|38090.6|38087.1|38077.3|0
1714082100000|2024-04-25 21:55:00|38100.2|38090.4|38138.8|38129|38156.3|38146.5|38094.1|38084.3|0
1714082400000|2024-04-25 22:00:00|38190.2|38185.4|38143.2|38138.4|38203.2|38198.4|38131.7|38126.9|461
1714082700000|2024-04-25 22:05:00|38142.7|38137.9|38144|38139.2|38145|38140.2|38121.2|38116.4|152
1714083000000|2024-04-25 22:10:00|38144.5|38139.7|38148.5|38143.7|38149.5|38144.7|38137.5|38132.7|53
1714083300000|2024-04-25 22:15:00|38149|38144.2|38139|38134.2|38150|38145.2|38137|38132.2|60
1714083600000|2024-04-25 22:20:00|38138.5|38133.7|38138.5|38133.7|38139.5|38134.7|38125|38120.2|110
1714083900000|2024-04-25 22:25:00|38139|38134.2|38134.5|38129.7|38141.5|38136.7|38128.5|38123.7|117
1714084200000|2024-04-25 22:30:00|38134|38129.2|38134.5|38129.7|38143|38138.2|38133|38128.2|111
1714084500000|2024-04-25 22:35:00|38134|38129.2|38138|38133.2|38140|38135.2|38134|38129.2|93
1714084800000|2024-04-25 22:40:00|38137.5|38132.7|38144.5|38139.7|38147|38142.2|38136|38131.2|64
1714085100000|2024-04-25 22:45:00|38144|38139.2|38137|38132.2|38146|38141.2|38135|38130.2|57
1714085400000|2024-04-25 22:50:00|38137.5|38132.7|38136|38131.2|38145|38140.2|38133|38128.2|46
1714085700000|2024-04-25 22:55:00|38136.5|38131.7|38141|38136.2|38141.5|38136.7|38136|38131.2|54
1714086000000|2024-04-25 23:00:00|38139|38134.2|38140|38135.2|38144|38139.2|38129|38124.2|89
1714086300000|2024-04-25 23:05:00|38140.5|38135.7|38139.5|38134.7|38142|38137.2|38136|38131.2|40
1714086600000|2024-04-25 23:10:00|38139|38134.2|38131|38126.2|38139|38134.2|38123.5|38118.7|126
1714086900000|2024-04-25 23:15:00|38131.5|38126.7|38134|38129.2|38136|38131.2|38128.5|38123.7|56
1714087200000|2024-04-25 23:20:00|38133.5|38128.7|38133|38128.2|38137|38132.2|38130|38125.2|37
1714087500000|2024-04-25 23:25:00|38132.5|38127.7|38125|38120.2|38133|38128.2|38122.5|38117.7|76
1714087800000|2024-04-25 23:30:00|38124.5|38119.7|38117.5|38112.7|38132|38127.2|38117|38112.2|123
1714088100000|2024-04-25 23:35:00|38117|38112.2|38119|38114.2|38124|38119.2|38115|38110.2|121
1714088400000|2024-04-25 23:40:00|38119.5|38114.7|38125|38120.2|38125|38120.2|38117|38112.2|55
1714088700000|2024-04-25 23:45:00|38125.5|38120.7|38133|38128.2|38135.5|38130.7|38123.5|38118.7|65
1714089000000|2024-04-25 23:50:00|38132.5|38127.7|38127|38122.2|38134.5|38129.7|38123|38118.2|58
1714089300000|2024-04-25 23:55:00|38126.5|38121.7|38126|38121.2|38129.5|38124.7|38124.5|38119.7|36
1714089600000|2024-04-26 00:00:00|38127|38122.2|38106|38101.2|38127|38122.2|38100|38095.2|184
1714089900000|2024-04-26 00:05:00|38105|38100.2|38120|38115.2|38122|38117.2|38101.5|38096.7|98
1714090200000|2024-04-26 00:10:00|38119.5|38114.7|38127|38122.2|38132.5|38127.7|38119|38114.2|53
1714090500000|2024-04-26 00:15:00|38127.5|38122.7|38129|38124.2|38131|38126.2|38120|38115.2|104
1714090800000|2024-04-26 00:20:00|38128.5|38123.7|38122|38117.2|38133.5|38128.7|38120.5|38115.7|81
1714091100000|2024-04-26 00:25:00|38122.5|38117.7|38127|38122.2|38131.5|38126.7|38120|38115.2|33
1714091400000|2024-04-26 00:30:00|38127.5|38122.7|38132.5|38127.7|38133|38128.2|38126|38121.2|39
1714091700000|2024-04-26 00:35:00|38132|38127.2|38133|38128.2|38137.5|38132.7|38131|38126.2|27
1714092000000|2024-04-26 00:40:00|38132.5|38127.7|38130|38125.2|38134|38129.2|38126|38121.2|57
1714092300000|2024-04-26 00:45:00|38129|38124.2|38130|38125.2|38135|38130.2|38126.5|38121.7|50
1714092600000|2024-04-26 00:50:00|38129.5|38124.7|38131|38126.2|38132.5|38127.7|38126|38121.2|38
1714092900000|2024-04-26 00:55:00|38130.5|38125.7|38128|38123.2|38134|38129.2|38127.5|38122.7|42
1714093200000|2024-04-26 01:00:00|38128.5|38123.7|38127.5|38122.7|38130|38125.2|38124|38119.2|53
1714093500000|2024-04-26 01:05:00|38128|38123.2|38121|38116.2|38128.5|38123.7|38117|38112.2|56
1714093800000|2024-04-26 01:10:00|38120.5|38115.7|38114|38109.2|38120.5|38115.7|38112|38107.2|78
1714094100000|2024-04-26 01:15:00|38114.5|38109.7|38126|38121.2|38127|38122.2|38113|38108.2|119
1714094400000|2024-04-26 01:20:00|38125.5|38120.7|38126.5|38121.7|38128.5|38123.7|38123|38118.2|47
1714094700000|2024-04-26 01:25:00|38127|38122.2|38129|38124.2|38129.5|38124.7|38124|38119.2|29
1714095000000|2024-04-26 01:30:00|38130|38125.2|38136|38131.2|38139.5|38134.7|38129|38124.2|72
1714095300000|2024-04-26 01:35:00|38136.5|38131.7|38140|38135.2|38148.5|38143.7|38136|38131.2|134
1714095600000|2024-04-26 01:40:00|38139.5|38134.7|38139|38134.2|38140|38135.2|38135|38130.2|67
1714095900000|2024-04-26 01:45:00|38138.5|38133.7|38136|38131.2|38141.5|38136.7|38134|38129.2|47
1714096200000|2024-04-26 01:50:00|38135.5|38130.7|38140|38135.2|38140.5|38135.7|38133.5|38128.7|38
1714096500000|2024-04-26 01:55:00|38140.5|38135.7|38136.5|38131.7|38141|38136.2|38134|38129.2|24
1714096800000|2024-04-26 02:00:00|38136|38131.2|38137|38132.2|38137.5|38132.7|38133|38128.2|74
1714097100000|2024-04-26 02:05:00|38136.5|38131.7|38137|38132.2|38138|38133.2|38133|38128.2|40
1714097400000|2024-04-26 02:10:00|38137.5|38132.7|38141|38136.2|38144|38139.2|38136|38131.2|49
1714097700000|2024-04-26 02:15:00|38141.5|38136.7|38144|38139.2|38145.5|38140.7|38140|38135.2|55
1714098000000|2024-04-26 02:20:00|38144.5|38139.7|38140|38135.2|38145|38140.2|38137.5|38132.7|48
1714098300000|2024-04-26 02:25:00|38140.5|38135.7|38142.5|38137.7|38142.5|38137.7|38136.5|38131.7|17
1714098600000|2024-04-26 02:30:00|38144|38139.2|38143|38138.2|38146.5|38141.7|38141|38136.2|37
1714098900000|2024-04-26 02:35:00|38143.5|38138.7|38142|38137.2|38144|38139.2|38141|38136.2|22
1714099200000|2024-04-26 02:40:00|38141.5|38136.7|38131|38126.2|38141.5|38136.7|38131|38126.2|37
1714099500000|2024-04-26 02:45:00|38130.5|38125.7|38121.5|38116.7|38131.5|38126.7|38115|38110.2|86
1714099800000|2024-04-26 02:50:00|38122|38117.2|38131|38126.2|38131|38126.2|38121|38116.2|56
1714100100000|2024-04-26 02:55:00|38131.5|38126.7|38128|38123.2|38132|38127.2|38127|38122.2|17
1714100400000|2024-04-26 03:00:00|38127.5|38122.7|38133|38128.2|38134|38129.2|38127.5|38122.7|36
1714100700000|2024-04-26 03:05:00|38132.5|38127.7|38136|38131.2|38136|38131.2|38131|38126.2|11
1714101000000|2024-04-26 03:10:00|38136.5|38131.7|38139|38134.2|38140|38135.2|38131|38126.2|31
1714101300000|2024-04-26 03:15:00|38139.5|38134.7|38140|38135.2|38141.5|38136.7|38138|38133.2|19
1714101600000|2024-04-26 03:20:00|38139.5|38134.7|38156|38151.2|38157|38152.2|38134|38129.2|87
1714101900000|2024-04-26 03:25:00|38155.5|38150.7|38149|38144.2|38156|38151.2|38142|38137.2|76
1714102200000|2024-04-26 03:30:00|38149.5|38144.7|38154|38149.2|38161|38156.2|38148|38143.2|78
1714102500000|2024-04-26 03:35:00|38153.5|38148.7|38139|38134.2|38154|38149.2|38136|38131.2|53
1714102800000|2024-04-26 03:40:00|38138.5|38133.7|38137|38132.2|38142.5|38137.7|38135|38130.2|49
1714103100000|2024-04-26 03:45:00|38137.5|38132.7|38142|38137.2|38144|38139.2|38134|38129.2|27
1714103400000|2024-04-26 03:50:00|38141.5|38136.7|38144.5|38139.7|38149.5|38144.7|38141|38136.2|34
1714103700000|2024-04-26 03:55:00|38145|38140.2|38151|38146.2|38151|38146.2|38141.5|38136.7|22
1714104000000|2024-04-26 04:00:00|38151.5|38146.7|38144|38139.2|38151.5|38146.7|38143|38138.2|27
1714104300000|2024-04-26 04:05:00|38143.5|38138.7|38147|38142.2|38149|38144.2|38140.5|38135.7|46
1714104600000|2024-04-26 04:10:00|38147.5|38142.7|38148|38143.2|38151|38146.2|38147|38142.2|23
1714104900000|2024-04-26 04:15:00|38148.5|38143.7|38146|38141.2|38150|38145.2|38145|38140.2|23
1714105200000|2024-04-26 04:20:00|38146.5|38141.7|38153|38148.2|38153|38148.2|38146.5|38141.7|24
1714105500000|2024-04-26 04:25:00|38153.5|38148.7|38157.5|38152.7|38159.5|38154.7|38153|38148.2|60
1714105800000|2024-04-26 04:30:00|38158|38153.2|38159.5|38154.7|38162.5|38157.7|38157|38152.2|53
1714106100000|2024-04-26 04:35:00|38160|38155.2|38156|38151.2|38160.5|38155.7|38153.5|38148.7|69
1714106400000|2024-04-26 04:40:00|38155.5|38150.7|38157|38152.2|38158.5|38153.7|38155|38150.2|21
1714106700000|2024-04-26 04:45:00|38157.5|38152.7|38158.5|38153.7|38159.5|38154.7|38157|38152.2|29
1714107000000|2024-04-26 04:50:00|38158|38153.2|38149|38144.2|38158|38153.2|38149|38144.2|17
1714107300000|2024-04-26 04:55:00|38148.5|38143.7|38147|38142.2|38151|38146.2|38145|38140.2|39
1714107600000|2024-04-26 05:00:00|38147.5|38142.7|38148|38143.2|38149|38144.2|38143.5|38138.7|52
1714107900000|2024-04-26 05:05:00|38147.5|38142.7|38146|38141.2|38149|38144.2|38142.5|38137.7|30
1714108200000|2024-04-26 05:10:00|38145.5|38140.7|38151|38146.2|38151.5|38146.7|38145|38140.2|36
1714108500000|2024-04-26 05:15:00|38151.5|38146.7|38156|38151.2|38156.5|38151.7|38148|38143.2|19
1714108800000|2024-04-26 05:20:00|38156.5|38151.7|38158|38153.2|38158|38153.2|38151|38146.2|40
1714109100000|2024-04-26 05:25:00|38157.5|38152.7|38155|38150.2|38159|38154.2|38152|38147.2|37
1714109400000|2024-04-26 05:30:00|38155.5|38150.7|38158|38153.2|38160|38155.2|38153|38148.2|49
1714109700000|2024-04-26 05:35:00|38158.5|38153.7|38169|38164.2|38171|38166.2|38157|38152.2|84
1714110000000|2024-04-26 05:40:00|38169.5|38164.7|38174|38169.2|38175.5|38170.7|38163|38158.2|68
1714110300000|2024-04-26 05:45:00|38174.5|38169.7|38185|38180.2|38185|38180.2|38173|38168.2|77
1714110600000|2024-04-26 05:50:00|38184.5|38179.7|38188|38183.2|38189|38184.2|38179|38174.2|41
1714110900000|2024-04-26 05:55:00|38187.5|38182.7|38184.5|38179.7|38187.5|38182.7|38177|38172.2|94
1714111200000|2024-04-26 06:00:00|38183.9|38180.3|38183.4|38179.8|38190.9|38187.3|38178.4|38174.8|255
1714111500000|2024-04-26 06:05:00|38182.9|38179.3|38184.4|38180.8|38193.9|38190.3|38182.9|38179.3|309
1714111800000|2024-04-26 06:10:00|38184.9|38181.3|38186.4|38182.8|38186.9|38183.3|38179.4|38175.8|140
1714112100000|2024-04-26 06:15:00|38186.9|38183.3|38178.4|38174.8|38187.9|38184.3|38176.4|38172.8|120
1714112400000|2024-04-26 06:20:00|38177.9|38174.3|38178.4|38174.8|38180.4|38176.8|38173.9|38170.3|58
1714112700000|2024-04-26 06:25:00|38177.9|38174.3|38170.9|38167.3|38178.4|38174.8|38168.4|38164.8|99
1714113000000|2024-04-26 06:30:00|38171.4|38167.8|38172.4|38168.8|38174.4|38170.8|38169.4|38165.8|86
1714113300000|2024-04-26 06:35:00|38172.9|38169.3|38179.4|38175.8|38182.9|38179.3|38172.9|38169.3|113
1714113600000|2024-04-26 06:40:00|38178.9|38175.3|38187.4|38183.8|38187.4|38183.8|38172.4|38168.8|85
1714113900000|2024-04-26 06:45:00|38187.9|38184.3|38174.4|38170.8|38187.9|38184.3|38173.9|38170.3|95
1714114200000|2024-04-26 06:50:00|38174.9|38171.3|38177.4|38173.8|38180.4|38176.8|38173.4|38169.8|115
1714114500000|2024-04-26 06:55:00|38177.9|38174.3|38162.4|38158.8|38178.4|38174.8|38161.9|38158.3|201
1714114800000|2024-04-26 07:00:00|38161.9|38158.3|38156.4|38152.8|38171.9|38168.3|38149.4|38145.8|316
1714115100000|2024-04-26 07:05:00|38156.9|38153.3|38153.4|38149.8|38163.4|38159.8|38147.9|38144.3|239
1714115400000|2024-04-26 07:10:00|38152.9|38149.3|38147.4|38143.8|38158.4|38154.8|38143.4|38139.8|176
1714115700000|2024-04-26 07:15:00|38148.4|38144.8|38148.4|38144.8|38150.4|38146.8|38142.4|38138.8|217
1714116000000|2024-04-26 07:20:00|38148.9|38145.3|38145.2|38141.6|38149.9|38146.3|38136.1|38132.5|251
1714116300000|2024-04-26 07:25:00|38144.7|38141.1|38154.7|38151.1|38154.7|38151.1|38144.7|38141.1|119
1714116600000|2024-04-26 07:30:00|38154.2|38150.6|38154|38150.4|38162|38158.4|38149|38145.4|144
1714116900000|2024-04-26 07:35:00|38154.5|38150.9|38159|38155.4|38159|38155.4|38152|38148.4|85
1714117200000|2024-04-26 07:40:00|38158.5|38154.9|38166|38162.4|38166|38162.4|38157|38153.4|67
1714117500000|2024-04-26 07:45:00|38166.5|38162.9|38158|38154.4|38168|38164.4|38158|38154.4|93
1714117800000|2024-04-26 07:50:00|38158.5|38154.9|38162.5|38158.9|38164.5|38160.9|38151|38147.4|141
1714118100000|2024-04-26 07:55:00|38161.5|38157.9|38153|38149.4|38164.5|38160.9|38150|38146.4|87
1714118400000|2024-04-26 08:00:00|38152|38148.4|38133|38129.4|38154.5|38150.9|38131|38127.4|369
1714118700000|2024-04-26 08:05:00|38132.5|38128.9|38162|38158.4|38165.5|38161.9|38130.5|38126.9|248
1714119000000|2024-04-26 08:10:00|38161.5|38157.9|38162|38158.4|38169|38165.4|38157.5|38153.9|151
1714119300000|2024-04-26 08:15:00|38161.5|38157.9|38168|38164.4|38169|38165.4|38151|38147.4|230
1714119600000|2024-04-26 08:20:00|38167.5|38163.9|38160|38156.4|38170.5|38166.9|38150|38146.4|214
1714119900000|2024-04-26 08:25:00|38160.5|38156.9|38167|38163.4|38168.5|38164.9|38154.5|38150.9|163
1714120200000|2024-04-26 08:30:00|38168|38164.4|38176|38172.4|38176.5|38172.9|38165.5|38161.9|183
1714120500000|2024-04-26 08:35:00|38176.5|38172.9|38171.5|38167.9|38177.5|38173.9|38169.5|38165.9|173
1714120800000|2024-04-26 08:40:00|38172|38168.4|38174|38170.4|38181.5|38177.9|38169.5|38165.9|185
1714121100000|2024-04-26 08:45:00|38174.5|38170.9|38172.5|38168.9|38180|38176.4|38172|38168.4|56
1714121400000|2024-04-26 08:50:00|38173|38169.4|38167|38163.4|38179|38175.4|38167|38163.4|106
1714121700000|2024-04-26 08:55:00|38167.5|38163.9|38160|38156.4|38169.5|38165.9|38154.5|38150.9|231
1714122000000|2024-04-26 09:00:00|38161|38157.4|38155.5|38151.9|38161|38157.4|38154.5|38150.9|85
1714122300000|2024-04-26 09:05:00|38156|38152.4|38158.5|38154.9|38166|38162.4|38154.5|38150.9|138
1714122600000|2024-04-26 09:10:00|38159|38155.4|38137|38133.4|38159.5|38155.9|38137|38133.4|250
1714122900000|2024-04-26 09:15:00|38136.5|38132.9|38129|38125.4|38139|38135.4|38123|38119.4|321
1714123200000|2024-04-26 09:20:00|38128.5|38124.9|38136|38132.4|38139.5|38135.9|38128.5|38124.9|161
1714123500000|2024-04-26 09:25:00|38135.5|38131.9|38138|38134.4|38138|38134.4|38130|38126.4|86
1714123800000|2024-04-26 09:30:00|38138.5|38134.9|38146|38142.4|38146|38142.4|38132|38128.4|170
1714124100000|2024-04-26 09:35:00|38145.5|38141.9|38148|38144.4|38153.5|38149.9|38145|38141.4|95
1714124400000|2024-04-26 09:40:00|38147.5|38143.9|38154|38150.4|38156.5|38152.9|38146|38142.4|86
1714124700000|2024-04-26 09:45:00|38153.5|38149.9|38157|38153.4|38162.5|38158.9|38152.5|38148.9|92
1714125000000|2024-04-26 09:50:00|38157.5|38153.9|38158.5|38154.9|38159|38155.4|38151.5|38147.9|95
1714125300000|2024-04-26 09:55:00|38159|38155.4|38157|38153.4|38163|38159.4|38149|38145.4|128
1714125600000|2024-04-26 10:00:00|38157.5|38153.9|38153.5|38149.9|38159|38155.4|38148.5|38144.9|118
1714125900000|2024-04-26 10:05:00|38154|38150.4|38156.5|38152.9|38162|38158.4|38153|38149.4|46
1714126200000|2024-04-26 10:10:00|38156|38152.4|38143|38139.4|38156.5|38152.9|38142.5|38138.9|86
1714126500000|2024-04-26 10:15:00|38142.5|38138.9|38150|38146.4|38150|38146.4|38133|38129.4|432
1714126800000|2024-04-26 10:20:00|38150.5|38146.9|38152|38148.4|38159|38155.4|38150.5|38146.9|98
1714127100000|2024-04-26 10:25:00|38152.5|38148.9|38159.5|38155.9|38161|38157.4|38150|38146.4|200
1714127400000|2024-04-26 10:30:00|38162.5|38158.9|38135|38131.4|38164|38160.4|38133|38129.4|1065
1714127700000|2024-04-26 10:35:00|38135.5|38131.9|38142|38138.4|38143.5|38139.9|38129|38125.4|161
1714128000000|2024-04-26 10:40:00|38142.5|38138.9|38138|38134.4|38145|38141.4|38135|38131.4|100
1714128300000|2024-04-26 10:45:00|38138.5|38134.9|38141|38137.4|38145.5|38141.9|38137.5|38133.9|104
1714128600000|2024-04-26 10:50:00|38140|38136.4|38133|38129.4|38142|38138.4|38131.5|38127.9|100
1714128900000|2024-04-26 10:55:00|38132.5|38128.9|38134|38130.4|38134.5|38130.9|38120|38116.4|288
1714129200000|2024-04-26 11:00:00|38133.5|38129.9|38139|38135.4|38140|38136.4|38127|38123.4|263
1714129500000|2024-04-26 11:05:00|38139.5|38135.9|38148|38144.4|38158|38154.4|38138|38134.4|344
1714129800000|2024-04-26 11:10:00|38147.5|38143.9|38152|38148.4|38156|38152.4|38147|38143.4|220
1714130100000|2024-04-26 11:15:00|38151.5|38147.9|38143|38139.4|38152.5|38148.9|38138.5|38134.9|204
1714130400000|2024-04-26 11:20:00|38143.5|38139.9|38132.5|38128.9|38145.5|38141.9|38130|38126.4|189
1714130700000|2024-04-26 11:25:00|38133|38129.4|38137|38133.4|38138|38134.4|38127.5|38123.9|192
1714131000000|2024-04-26 11:30:00|38137.5|38133.9|38138|38134.4|38142|38138.4|38136|38132.4|114
1714131300000|2024-04-26 11:35:00|38137.5|38133.9|38125.5|38121.9|38146|38142.4|38122|38118.4|252
1714131600000|2024-04-26 11:40:00|38126|38122.4|38134|38130.4|38136.5|38132.9|38120.5|38116.9|192
1714131900000|2024-04-26 11:45:00|38134.5|38130.9|38134.5|38130.9|38141.5|38137.9|38131|38127.4|189
1714132200000|2024-04-26 11:50:00|38135|38131.4|38142.5|38138.9|38145|38141.4|38129|38125.4|139
1714132500000|2024-04-26 11:55:00|38143|38139.4|38139|38135.4|38144|38140.4|38135|38131.4|139
1714132800000|2024-04-26 12:00:00|38140|38136.4|38140.5|38136.9|38144|38140.4|38132.5|38128.9|231
1714133100000|2024-04-26 12:05:00|38140|38136.4|38128|38124.4|38140|38136.4|38127|38123.4|139
1714133400000|2024-04-26 12:10:00|38128.5|38124.9|38146|38142.4|38155|38151.4|38124|38120.4|174
1714133700000|2024-04-26 12:15:00|38146.5|38142.9|38154|38150.4|38157.5|38153.9|38145|38141.4|245
1714134000000|2024-04-26 12:20:00|38153|38149.4|38148|38144.4|38154|38150.4|38141.5|38137.9|338
1714134300000|2024-04-26 12:25:00|38147.5|38143.9|38145.5|38141.9|38155.5|38151.9|38124.5|38120.9|1014
1714134600000|2024-04-26 12:30:00|38146|38142.4|38198|38194.4|38277|38273.4|38137|38133.4|3705
1714134900000|2024-04-26 12:35:00|38198.5|38194.9|38231.5|38227.9|38238|38234.4|38166.5|38162.9|1360
1714135200000|2024-04-26 12:40:00|38232.5|38228.9|38194.5|38190.9|38232.5|38228.9|38161|38157.4|864
1714135500000|2024-04-26 12:45:00|38195|38191.4|38138|38134.4|38200|38196.4|38122|38118.4|1080
1714135800000|2024-04-26 12:50:00|38136.5|38132.9|38112|38108.4|38141|38137.4|38097.5|38093.9|1174
1714136100000|2024-04-26 12:55:00|38111.5|38107.9|38144|38140.4|38149.5|38145.9|38111|38107.4|545
1714136400000|2024-04-26 13:00:00|38145|38141.4|38130|38126.4|38166|38162.4|38125|38121.4|734
1714136700000|2024-04-26 13:05:00|38131|38127.4|38117.5|38113.9|38138.5|38134.9|38107.5|38103.9|417
1714137000000|2024-04-26 13:10:00|38118|38114.4|38098|38094.4|38123|38119.4|38091.5|38087.9|340
1714137300000|2024-04-26 13:15:00|38098.5|38094.9|38106|38102.4|38118|38114.4|38098.5|38094.9|476
1714137600000|2024-04-26 13:20:00|38105.5|38101.9|38113|38109.4|38121.5|38117.9|38098|38094.4|393
1714137900000|2024-04-26 13:25:00|38113.5|38109.9|38079|38075.4|38122|38118.4|38052|38048.4|1254
1714138200000|2024-04-26 13:30:00|38078.4|38076|38134.4|38132|38136.9|38134.5|38052.4|38050|5850
1714138500000|2024-04-26 13:35:00|38134.9|38132.5|38173.9|38171.5|38189.9|38187.5|38115.9|38113.5|4071
1714138800000|2024-04-26 13:40:00|38174.9|38172.5|38199.9|38197.5|38208.9|38206.5|38142.4|38140|2890
1714139100000|2024-04-26 13:45:00|38198.9|38196.5|38194.9|38192.5|38209.9|38207.5|38179.9|38177.5|1860
1714139400000|2024-04-26 13:50:00|38194.3|38191.9|38254.3|38251.9|38261.3|38258.9|38186.3|38183.9|2474
1714139700000|2024-04-26 13:55:00|38254.8|38252.4|38214.3|38211.9|38259.3|38256.9|38208.8|38206.4|1374
1714140000000|2024-04-26 14:00:00|38219.3|38216.9|38284.8|38282.4|38299.3|38296.9|38208.3|38205.9|2530
1714140300000|2024-04-26 14:05:00|38285.3|38282.9|38281.8|38279.4|38296.8|38294.4|38231.3|38228.9|2027
1714140600000|2024-04-26 14:10:00|38281.3|38278.9|38295.8|38293.4|38309.3|38306.9|38281.3|38278.9|1888
1714140900000|2024-04-26 14:15:00|38295.3|38292.9|38263.3|38260.9|38295.3|38292.9|38252.8|38250.4|1731
1714141200000|2024-04-26 14:20:00|38264.3|38261.9|38292.3|38289.9|38293.8|38291.4|38257.3|38254.9|1368
1714141500000|2024-04-26 14:25:00|38291.8|38289.4|38263.8|38261.4|38295.3|38292.9|38262.3|38259.9|1180
1714141800000|2024-04-26 14:30:00|38264.8|38262.4|38283.3|38280.9|38291.3|38288.9|38239.3|38236.9|1432
1714142100000|2024-04-26 14:35:00|38283.8|38281.4|38266.8|38264.4|38287.3|38284.9|38257.3|38254.9|1017
1714142400000|2024-04-26 14:40:00|38266.3|38263.9|38211.3|38208.9|38267.8|38265.4|38205.8|38203.4|1827
1714142700000|2024-04-26 14:45:00|38212.3|38209.9|38206.3|38203.9|38226.3|38223.9|38197.3|38194.9|1264
1714143000000|2024-04-26 14:50:00|38206.8|38204.4|38220.3|38217.9|38222.3|38219.9|38178.8|38176.4|1353
1714143300000|2024-04-26 14:55:00|38218.8|38216.4|38207|38204.6|38221.3|38218.9|38194.4|38192|938
1714143600000|2024-04-26 15:00:00|38208.5|38206.1|38222.5|38220.1|38254.5|38252.1|38199.5|38197.1|1627
1714143900000|2024-04-26 15:05:00|38222|38219.6|38192.2|38189.8|38230|38227.6|38185.7|38183.3|1184
1714144200000|2024-04-26 15:10:00|38192.7|38190.3|38166.5|38164.1|38199.2|38196.8|38139.5|38137.1|1877
1714144500000|2024-04-26 15:15:00|38166|38163.6|38175.5|38173.1|38185.5|38183.1|38154|38151.6|1007
1714144800000|2024-04-26 15:20:00|38175|38172.6|38154.5|38152.1|38178|38175.6|38149|38146.6|953
1714145100000|2024-04-26 15:25:00|38155|38152.6|38168.5|38166.1|38177|38174.6|38149|38146.6|714
1714145400000|2024-04-26 15:30:00|38168|38165.6|38173.5|38171.1|38189|38186.6|38159.5|38157.1|802
1714145700000|2024-04-26 15:35:00|38174|38171.6|38203|38200.6|38205|38202.6|38171.5|38169.1|739
1714146000000|2024-04-26 15:40:00|38203.5|38201.1|38230.5|38228.1|38233.5|38231.1|38197.5|38195.1|990
1714146300000|2024-04-26 15:45:00|38230|38227.6|38243|38240.6|38251|38248.6|38227.5|38225.1|1072
1714146600000|2024-04-26 15:50:00|38242|38239.6|38236|38233.6|38247|38244.6|38217|38214.6|850
1714146900000|2024-04-26 15:55:00|38235.5|38233.1|38241.5|38239.1|38249.5|38247.1|38228.5|38226.1|598
1714147200000|2024-04-26 16:00:00|38242|38239.6|38246.5|38244.1|38250|38247.6|38218|38215.6|732
1714147500000|2024-04-26 16:05:00|38247|38244.6|38244|38241.6|38247.5|38245.1|38227.5|38225.1|577
1714147800000|2024-04-26 16:10:00|38243.5|38241.1|38257|38254.6|38259|38256.6|38238.5|38236.1|840
1714148100000|2024-04-26 16:15:00|38257.5|38255.1|38250.5|38248.1|38262|38259.6|38249|38246.6|587
1714148400000|2024-04-26 16:20:00|38250|38247.6|38252|38249.6|38258|38255.6|38244|38241.6|487
1714148700000|2024-04-26 16:25:00|38252.5|38250.1|38254|38251.6|38262|38259.6|38244|38241.6|573
1714149000000|2024-04-26 16:30:00|38254.5|38252.1|38261|38258.6|38264.5|38262.1|38242|38239.6|627
1714149300000|2024-04-26 16:35:00|38261.5|38259.1|38285.5|38283.1|38289.5|38287.1|38259|38256.6|931
1714149600000|2024-04-26 16:40:00|38286|38283.6|38283.5|38281.1|38296|38293.6|38276|38273.6|923
1714149900000|2024-04-26 16:45:00|38284|38281.6|38288|38285.6|38289|38286.6|38271.5|38269.1|677
1714150200000|2024-04-26 16:50:00|38289.5|38287.1|38296|38293.6|38301|38298.6|38288|38285.6|621
1714150500000|2024-04-26 16:55:00|38296.5|38294.1|38311|38308.6|38311.5|38309.1|38293.5|38291.1|563
1714150800000|2024-04-26 17:00:00|38311.5|38309.1|38307.5|38305.1|38325|38322.6|38293.5|38291.1|968
1714151100000|2024-04-26 17:05:00|38307|38304.6|38295.5|38293.1|38310.5|38308.1|38287|38284.6|558
1714151400000|2024-04-26 17:10:00|38296|38293.6|38314.5|38312.1|38317|38314.6|38295.5|38293.1|594
1714151700000|2024-04-26 17:15:00|38314|38311.6|38303.5|38301.1|38319.5|38317.1|38298.5|38296.1|569
1714152000000|2024-04-26 17:20:00|38304.5|38302.1|38307|38304.6|38317|38314.6|38301.5|38299.1|496
1714152300000|2024-04-26 17:25:00|38307.5|38305.1|38303|38300.6|38313.5|38311.1|38296|38293.6|551
1714152600000|2024-04-26 17:30:00|38303.5|38301.1|38319|38316.6|38326|38323.6|38297.5|38295.1|755
1714152900000|2024-04-26 17:35:00|38319.5|38317.1|38323.5|38321.1|38340|38337.6|38319.5|38317.1|717
1714153200000|2024-04-26 17:40:00|38324|38321.6|38296|38293.6|38324.5|38322.1|38286.5|38284.1|953
1714153500000|2024-04-26 17:45:00|38296.5|38294.1|38314.5|38312.1|38317.5|38315.1|38295.5|38293.1|550
1714153800000|2024-04-26 17:50:00|38315|38312.6|38317.5|38315.1|38322.5|38320.1|38310.5|38308.1|409
1714154100000|2024-04-26 17:55:00|38318|38315.6|38309.5|38307.1|38323.5|38321.1|38306.5|38304.1|518
1714154400000|2024-04-26 18:00:00|38310.5|38308.1|38312|38309.6|38320.5|38318.1|38299.5|38297.1|812
1714154700000|2024-04-26 18:05:00|38312.5|38310.1|38312.5|38310.1|38329|38326.6|38310.5|38308.1|693
1714155000000|2024-04-26 18:10:00|38313|38310.6|38310.5|38308.1|38325.5|38323.1|38307.5|38305.1|553
1714155300000|2024-04-26 18:15:00|38311|38308.6|38282|38279.6|38314|38311.6|38282|38279.6|767
1714155600000|2024-04-26 18:20:00|38281.5|38279.1|38287.5|38285.1|38296|38293.6|38278|38275.6|744
1714155900000|2024-04-26 18:25:00|38286.5|38284.1|38286|38283.6|38290.5|38288.1|38274.5|38272.1|633
1714156200000|2024-04-26 18:30:00|38286.5|38284.1|38263.5|38261.1|38287|38284.6|38260|38257.6|603
1714156500000|2024-04-26 18:35:00|38263|38260.6|38288.5|38286.1|38290|38287.6|38263|38260.6|700
1714156800000|2024-04-26 18:40:00|38289|38286.6|38301|38298.6|38304|38301.6|38285.5|38283.1|729
1714157100000|2024-04-26 18:45:00|38301.5|38299.1|38293.5|38291.1|38304.5|38302.1|38283.5|38281.1|509
1714157400000|2024-04-26 18:50:00|38294.5|38292.1|38282.5|38280.1|38298.5|38296.1|38276.5|38274.1|454
1714157700000|2024-04-26 18:55:00|38281.5|38279.1|38303.5|38301.1|38309|38306.6|38268|38265.6|1083
1714158000000|2024-04-26 19:00:00|38303|38300.6|38291.5|38289.1|38308.5|38306.1|38281|38278.6|963
1714158300000|2024-04-26 19:05:00|38292|38289.6|38297.7|38295.3|38303.7|38301.3|38283|38280.6|619
1714158600000|2024-04-26 19:10:00|38297.2|38294.8|38289.7|38287.3|38304.7|38302.3|38288.7|38286.3|435
1714158900000|2024-04-26 19:15:00|38289.2|38286.8|38289.7|38287.3|38293.7|38291.3|38279.7|38277.3|568
1714159200000|2024-04-26 19:20:00|38290.2|38287.8|38294.2|38291.8|38297.7|38295.3|38285.7|38283.3|612
1714159500000|2024-04-26 19:25:00|38293.7|38291.3|38309.2|38306.8|38310.7|38308.3|38292.2|38289.8|648
1714159800000|2024-04-26 19:30:00|38308.2|38305.8|38283.2|38280.8|38308.2|38305.8|38277.2|38274.8|780
1714160100000|2024-04-26 19:35:00|38283.7|38281.3|38278.2|38275.8|38293.7|38291.3|38273.7|38271.3|667
1714160400000|2024-04-26 19:40:00|38277.7|38275.3|38242.7|38240.3|38281.7|38279.3|38233.7|38231.3|1173
1714160700000|2024-04-26 19:45:00|38242.2|38239.8|38261.7|38259.3|38270.2|38267.8|38238.7|38236.3|1063
1714161000000|2024-04-26 19:50:00|38262.7|38260.3|38249.2|38246.8|38269.7|38267.3|38248.2|38245.8|1068
1714161300000|2024-04-26 19:55:00|38251.2|38248.8|38236.7|38234.3|38267.2|38264.8|38231.2|38228.8|4026
1714161600000|2024-04-26 20:00:00|38237.9|38233.1|38254.9|38250.1|38255.9|38251.1|38233.9|38229.1|991
1714161900000|2024-04-26 20:05:00|38255.4|38250.6|38259.4|38254.6|38264.4|38259.6|38253.4|38248.6|344
1714162200000|2024-04-26 20:10:00|38259.9|38255.1|38248.9|38244.1|38261.4|38256.6|38247.4|38242.6|213
1714162500000|2024-04-26 20:15:00|38248.4|38243.6|38253.4|38248.6|38253.9|38249.1|38247.9|38243.1|70
1714162800000|2024-04-26 20:20:00|38252.9|38248.1|38251.9|38247.1|38255.4|38250.6|38250.9|38246.1|155
1714163100000|2024-04-26 20:25:00|38252.4|38247.6|38254.9|38250.1|38255.4|38250.6|38250.9|38246.1|52
1714163400000|2024-04-26 20:30:00|38254.4|38249.6|38257.9|38253.1|38259.4|38254.6|38252.9|38248.1|65
1714163700000|2024-04-26 20:35:00|38258.4|38253.6|38260.9|38256.1|38262.4|38257.6|38257.9|38253.1|99
1714164000000|2024-04-26 20:40:00|38261.4|38256.6|38262.4|38257.6|38263.4|38258.6|38258.9|38254.1|63
1714164300000|2024-04-26 20:45:00|38261.9|38257.1|38257.9|38253.1|38262.9|38258.1|38257.9|38253.1|88
1714164600000|2024-04-26 20:50:00|38258.4|38253.6|38260.9|38256.1|38261.4|38256.6|38255.9|38251.1|81
1714164900000|2024-04-26 20:55:00|38260.4|38255.6|38270.5|38260.7|38270.5|38261.1|38256.9|38252.1|93
1714341600000|2024-04-28 22:00:00|38292.9|38288.1|38298.2|38293.4|38300.4|38295.6|38290.4|38285.6|247
1714341900000|2024-04-28 22:05:00|38298.7|38293.9|38306.7|38301.9|38306.7|38301.9|38298.7|38293.9|97
1714342200000|2024-04-28 22:10:00|38306.2|38301.4|38306.7|38301.9|38311.2|38306.4|38304.2|38299.4|84
1714342500000|2024-04-28 22:15:00|38306.2|38301.4|38312.7|38307.9|38312.7|38307.9|38306.2|38301.4|71
1714342800000|2024-04-28 22:20:00|38313.2|38308.4|38313.2|38308.4|38314.7|38309.9|38312.2|38307.4|51
1714343100000|2024-04-28 22:25:00|38313.7|38308.9|38313.7|38308.9|38316.2|38311.4|38313.2|38308.4|25
1714343400000|2024-04-28 22:30:00|38314.2|38309.4|38302.2|38297.4|38316.2|38311.4|38297.2|38292.4|47
1714343700000|2024-04-28 22:35:00|38302.7|38297.9|38302.7|38297.9|38306.2|38301.4|38299.7|38294.9|45
1714344000000|2024-04-28 22:40:00|38303.2|38298.4|38300.2|38295.4|38303.2|38298.4|38298.7|38293.9|24
1714344300000|2024-04-28 22:45:00|38300.7|38295.9|38304.2|38299.4|38305.7|38300.9|38300.7|38295.9|27
1714344600000|2024-04-28 22:50:00|38303.7|38298.9|38301.2|38296.4|38303.7|38298.9|38300.7|38295.9|15
1714344900000|2024-04-28 22:55:00|38301.7|38296.9|38303.2|38298.4|38303.7|38298.9|38300.7|38295.9|9
1714345200000|2024-04-28 23:00:00|38303.7|38298.9|38302.2|38297.4|38307.7|38302.9|38299.7|38294.9|52
1714345500000|2024-04-28 23:05:00|38302.7|38297.9|38303.7|38298.9|38307.2|38302.4|38302.7|38297.9|31
1714345800000|2024-04-28 23:10:00|38303.2|38298.4|38298.7|38293.9|38303.2|38298.4|38298.2|38293.4|21
1714346100000|2024-04-28 23:15:00|38299.2|38294.4|38301.7|38296.9|38302.7|38297.9|38297.7|38292.9|10
1714346400000|2024-04-28 23:20:00|38302.2|38297.4|38302.7|38297.9|38304.7|38299.9|38301.2|38296.4|18
1714346700000|2024-04-28 23:25:00|38302.2|38297.4|38306.7|38301.9|38308.2|38303.4|38302.2|38297.4|41
1714347000000|2024-04-28 23:30:00|38307.2|38302.4|38311.7|38306.9|38313.7|38308.9|38305.7|38300.9|95
1714347300000|2024-04-28 23:35:00|38311.2|38306.4|38318.7|38313.9|38319.2|38314.4|38308.7|38303.9|103
1714347600000|2024-04-28 23:40:00|38319.2|38314.4|38320.2|38315.4|38324.7|38319.9|38319.2|38314.4|76
1714347900000|2024-04-28 23:45:00|38320.7|38315.9|38319.7|38314.9|38322.7|38317.9|38318.2|38313.4|29
1714348200000|2024-04-28 23:50:00|38319.2|38314.4|38339.2|38334.4|38339.7|38334.9|38319.2|38314.4|133
1714348500000|2024-04-28 23:55:00|38337.7|38332.9|38343.7|38338.9|38344.2|38339.4|38337.2|38332.4|83
1714348800000|2024-04-29 00:00:00|38344.2|38339.4|38352.7|38347.9|38353.2|38348.4|38342.2|38337.4|159
1714349100000|2024-04-29 00:05:00|38351.7|38346.9|38351.2|38346.4|38355.7|38350.9|38350.7|38345.9|165
1714349400000|2024-04-29 00:10:00|38350.7|38345.9|38343.2|38338.4|38354.2|38349.4|38342.2|38337.4|85
1714349700000|2024-04-29 00:15:00|38341.7|38336.9|38329.2|38324.4|38342.7|38337.9|38328.7|38323.9|143
1714350000000|2024-04-29 00:20:00|38329.7|38324.9|38331.2|38326.4|38333.2|38328.4|38327.2|38322.4|73
1714350300000|2024-04-29 00:25:00|38331.7|38326.9|38334.7|38329.9|38335.7|38330.9|38330.7|38325.9|21
1714350600000|2024-04-29 00:30:00|38335.2|38330.4|38340.2|38335.4|38341.7|38336.9|38334.7|38329.9|42
1714350900000|2024-04-29 00:35:00|38340.7|38335.9|38346.7|38341.9|38348.2|38343.4|38340.7|38335.9|26
1714351200000|2024-04-29 00:40:00|38346.2|38341.4|38348.7|38343.9|38351.2|38346.4|38343.2|38338.4|36
1714351500000|2024-04-29 00:45:00|38349.2|38344.4|38352.7|38347.9|38356.7|38351.9|38349.2|38344.4|31
1714351800000|2024-04-29 00:50:00|38353.2|38348.4|38360.7|38355.9|38362.2|38357.4|38353.2|38348.4|48
1714352100000|2024-04-29 00:55:00|38361.2|38356.4|38358.2|38353.4|38363.7|38358.9|38357.2|38352.4|17
1714352400000|2024-04-29 01:00:00|38358.7|38353.9|38359.2|38354.4|38360.7|38355.9|38353.7|38348.9|83
1714352700000|2024-04-29 01:05:00|38359.7|38354.9|38370.2|38365.4|38373.2|38368.4|38359.7|38354.9|170
1714353000000|2024-04-29 01:10:00|38370.7|38365.9|38365.7|38360.9|38372.7|38367.9|38361.7|38356.9|56
1714353300000|2024-04-29 01:15:00|38366.2|38361.4|38361.7|38356.9|38370.7|38365.9|38360.7|38355.9|78
1714353600000|2024-04-29 01:20:00|38362.2|38357.4|38363.7|38358.9|38363.7|38358.9|38357.7|38352.9|63
1714353900000|2024-04-29 01:25:00|38363.2|38358.4|38363.7|38358.9|38365.7|38360.9|38361.7|38356.9|49
1714354200000|2024-04-29 01:30:00|38363.2|38358.4|38364.7|38359.9|38365.7|38360.9|38359.7|38354.9|47
1714354500000|2024-04-29 01:35:00|38365.2|38360.4|38373.7|38368.9|38380.7|38375.9|38364.7|38359.9|183
1714354800000|2024-04-29 01:40:00|38374.2|38369.4|38376.7|38371.9|38376.7|38371.9|38371.2|38366.4|75
1714355100000|2024-04-29 01:45:00|38375.7|38370.9|38375.7|38370.9|38379.7|38374.9|38373.7|38368.9|74
1714355400000|2024-04-29 01:50:00|38376.2|38371.4|38372.7|38367.9|38378.7|38373.9|38372.7|38367.9|44
1714355700000|2024-04-29 01:55:00|38372.2|38367.4|38380.7|38375.9|38382.7|38377.9|38369.7|38364.9|132
1714356000000|2024-04-29 02:00:00|38380.2|38375.4|38369.2|38364.4|38381.7|38376.9|38368.7|38363.9|46
1714356300000|2024-04-29 02:05:00|38368.7|38363.9|38368.7|38363.9|38371.2|38366.4|38364.7|38359.9|80
1714356600000|2024-04-29 02:10:00|38369.2|38364.4|38367.7|38362.9|38372.2|38367.4|38367.2|38362.4|55
1714356900000|2024-04-29 02:15:00|38368.2|38363.4|38368.7|38363.9|38370.7|38365.9|38365.2|38360.4|50
1714357200000|2024-04-29 02:20:00|38369.2|38364.4|38362.7|38357.9|38372.7|38367.9|38362.2|38357.4|109
1714357500000|2024-04-29 02:25:00|38363.2|38358.4|38362.7|38357.9|38367.2|38362.4|38360.2|38355.4|87
1714357800000|2024-04-29 02:30:00|38363.2|38358.4|38370.2|38365.4|38370.7|38365.9|38363.2|38358.4|66
1714358100000|2024-04-29 02:35:00|38369.7|38364.9|38373.2|38368.4|38373.2|38368.4|38367.7|38362.9|32
1714358400000|2024-04-29 02:40:00|38372.7|38367.9|38369.2|38364.4|38372.7|38367.9|38365.7|38360.9|30
1714358700000|2024-04-29 02:45:00|38369.7|38364.9|38370.7|38365.9|38371.2|38366.4|38365.2|38360.4|43
1714359000000|2024-04-29 02:50:00|38371.2|38366.4|38373.7|38368.9|38375.2|38370.4|38370.2|38365.4|78
1714359300000|2024-04-29 02:55:00|38374.2|38369.4|38365.7|38360.9|38374.7|38369.9|38365.2|38360.4|55
1714359600000|2024-04-29 03:00:00|38366.7|38361.9|38365.2|38360.4|38367.7|38362.9|38361.2|38356.4|54
1714359900000|2024-04-29 03:05:00|38365.7|38360.9|38364.2|38359.4|38365.7|38360.9|38361.2|38356.4|40
1714360200000|2024-04-29 03:10:00|38364.7|38359.9|38367.7|38362.9|38370.2|38365.4|38364.7|38359.9|24
1714360500000|2024-04-29 03:15:00|38367.2|38362.4|38365.2|38360.4|38367.7|38362.9|38362.7|38357.9|30
1714360800000|2024-04-29 03:20:00|38365.7|38360.9|38363.7|38358.9|38368.7|38363.9|38362.7|38357.9|22
1714361100000|2024-04-29 03:25:00|38364.2|38359.4|38361.7|38356.9|38364.2|38359.4|38360.7|38355.9|42
1714361400000|2024-04-29 03:30:00|38361.2|38356.4|38358.7|38353.9|38362.7|38357.9|38356.7|38351.9|28
1714361700000|2024-04-29 03:35:00|38359.7|38354.9|38363.7|38358.9|38364.2|38359.4|38359.2|38354.4|30
1714362000000|2024-04-29 03:40:00|38364.2|38359.4|38358.7|38353.9|38364.2|38359.4|38356.2|38351.4|39
1714362300000|2024-04-29 03:45:00|38358.2|38353.4|38356.7|38351.9|38360.7|38355.9|38355.7|38350.9|19
1714362600000|2024-04-29 03:50:00|38357.2|38352.4|38359.7|38354.9|38359.7|38354.9|38356.7|38351.9|20
1714362900000|2024-04-29 03:55:00|38359.2|38354.4|38356.7|38351.9|38359.7|38354.9|38356.7|38351.9|12
1714363200000|2024-04-29 04:00:00|38357.2|38352.4|38360.7|38355.9|38361.7|38356.9|38357.2|38352.4|27
1714363500000|2024-04-29 04:05:00|38360.2|38355.4|38357.7|38352.9|38361.7|38356.9|38347.7|38342.9|166
1714363800000|2024-04-29 04:10:00|38357.2|38352.4|38368.7|38363.9|38369.2|38364.4|38357.2|38352.4|54
1714364100000|2024-04-29 04:15:00|38368.2|38363.4|38363.7|38358.9|38368.7|38363.9|38359.7|38354.9|51
1714364400000|2024-04-29 04:20:00|38364.2|38359.4|38363.7|38358.9|38366.7|38361.9|38362.7|38357.9|22
1714364700000|2024-04-29 04:25:00|38364.2|38359.4|38369.7|38364.9|38373.7|38368.9|38361.7|38356.9|77
1714365000000|2024-04-29 04:30:00|38370.2|38365.4|38374.7|38369.9|38374.7|38369.9|38367.7|38362.9|42
1714365300000|2024-04-29 04:35:00|38375.2|38370.4|38370.7|38365.9|38378.2|38373.4|38369.2|38364.4|86
1714365600000|2024-04-29 04:40:00|38371.2|38366.4|38369.7|38364.9|38372.7|38367.9|38368.2|38363.4|25
1714365900000|2024-04-29 04:45:00|38370.2|38365.4|38375.7|38370.9|38376.2|38371.4|38368.2|38363.4|48
1714366200000|2024-04-29 04:50:00|38376.2|38371.4|38368.7|38363.9|38376.2|38371.4|38367.7|38362.9|55
1714366500000|2024-04-29 04:55:00|38368.2|38363.4|38369.7|38364.9|38371.7|38366.9|38367.7|38362.9|30
1714366800000|2024-04-29 05:00:00|38369.2|38364.4|38362.7|38357.9|38371.7|38366.9|38361.7|38356.9|79
1714367100000|2024-04-29 05:05:00|38363.2|38358.4|38359.7|38354.9|38364.2|38359.4|38357.7|38352.9|49
1714367400000|2024-04-29 05:10:00|38360.2|38355.4|38357.7|38352.9|38361.7|38356.9|38356.7|38351.9|56
1714367700000|2024-04-29 05:15:00|38358.2|38353.4|38360.7|38355.9|38361.2|38356.4|38357.7|38352.9|47
1714368000000|2024-04-29 05:20:00|38360.2|38355.4|38360.7|38355.9|38363.7|38358.9|38358.7|38353.9|68
1714368300000|2024-04-29 05:25:00|38361.2|38356.4|38368.7|38363.9|38368.7|38363.9|38360.7|38355.9|77
1714368600000|2024-04-29 05:30:00|38368.2|38363.4|38361.7|38356.9|38368.2|38363.4|38358.7|38353.9|60
1714368900000|2024-04-29 05:35:00|38361.2|38356.4|38363.7|38358.9|38364.2|38359.4|38359.7|38354.9|39
1714369200000|2024-04-29 05:40:00|38364.2|38359.4|38369.7|38364.9|38370.7|38365.9|38363.2|38358.4|64
1714369500000|2024-04-29 05:45:00|38369.2|38364.4|38369.7|38364.9|38370.2|38365.4|38365.7|38360.9|42
1714369800000|2024-04-29 05:50:00|38369.2|38364.4|38368.2|38363.4|38371.2|38366.4|38367.7|38362.9|64
1714370100000|2024-04-29 05:55:00|38367.7|38362.9|38370.2|38365.4|38371.2|38366.4|38366.7|38361.9|44
1714370400000|2024-04-29 06:00:00|38369.6|38366|38360.1|38356.5|38371.6|38368|38356.1|38352.5|302
1714370700000|2024-04-29 06:05:00|38359.6|38356|38348.6|38345|38362.1|38358.5|38344.6|38341|126
1714371000000|2024-04-29 06:10:00|38349.1|38345.5|38354.1|38350.5|38356.6|38353|38345.1|38341.5|63
1714371300000|2024-04-29 06:15:00|38353.6|38350|38356.1|38352.5|38358.1|38354.5|38353.1|38349.5|57
1714371600000|2024-04-29 06:20:00|38356.6|38353|38350.1|38346.5|38356.6|38353|38348.6|38345|85
1714371900000|2024-04-29 06:25:00|38349.6|38346|38350.1|38346.5|38351.1|38347.5|38346.1|38342.5|84
1714372200000|2024-04-29 06:30:00|38349.6|38346|38345.1|38341.5|38350.6|38347|38344.6|38341|43
1714372500000|2024-04-29 06:35:00|38345.6|38342|38336.1|38332.5|38345.6|38342|38335.6|38332|88
1714372800000|2024-04-29 06:40:00|38336.6|38333|38338.1|38334.5|38339.1|38335.5|38334.6|38331|80
1714373100000|2024-04-29 06:45:00|38337.6|38334|38336.1|38332.5|38340.1|38336.5|38333.1|38329.5|72
1714373400000|2024-04-29 06:50:00|38335.6|38332|38333.6|38330|38336.1|38332.5|38328.6|38325|128
1714373700000|2024-04-29 06:55:00|38334.1|38330.5|38318.1|38314.5|38334.6|38331|38317.1|38313.5|245
1714374000000|2024-04-29 07:00:00|38318.6|38315|38325.1|38321.5|38338.1|38334.5|38317.6|38314|260
1714374300000|2024-04-29 07:05:00|38325.6|38322|38329.1|38325.5|38332.1|38328.5|38314.1|38310.5|338
1714374600000|2024-04-29 07:10:00|38328.6|38325|38318.1|38314.5|38331.1|38327.5|38314.1|38310.5|188
1714374900000|2024-04-29 07:15:00|38318.6|38315|38326.1|38322.5|38326.6|38323|38314.1|38310.5|113
1714375200000|2024-04-29 07:20:00|38326.6|38323|38332.1|38328.5|38335.1|38331.5|38324.1|38320.5|139
1714375500000|2024-04-29 07:25:00|38331.6|38328|38332.1|38328.5|38338.1|38334.5|38330.1|38326.5|118
1714375800000|2024-04-29 07:30:00|38331.6|38328|38324.1|38320.5|38338.6|38335|38322.1|38318.5|152
1714376100000|2024-04-29 07:35:00|38325.1|38321.5|38332.1|38328.5|38337.1|38333.5|38321.1|38317.5|128
1714376400000|2024-04-29 07:40:00|38331.6|38328|38331.1|38327.5|38337.1|38333.5|38328.1|38324.5|119
1714376700000|2024-04-29 07:45:00|38331.6|38328|38328.6|38325|38332.1|38328.5|38321.6|38318|101
1714377000000|2024-04-29 07:50:00|38329.6|38326|38345.1|38341.5|38348.6|38345|38329.6|38326|280
1714377300000|2024-04-29 07:55:00|38344.6|38341|38339.1|38335.5|38345.1|38341.5|38335.6|38332|90
1714377600000|2024-04-29 08:00:00|38337.1|38333.5|38320.1|38316.5|38338.1|38334.5|38316.6|38313|256
1714377900000|2024-04-29 08:05:00|38320.6|38317|38332.1|38328.5|38335.1|38331.5|38318.6|38315|165
1714378200000|2024-04-29 08:10:00|38331.6|38328|38330.1|38326.5|38334.1|38330.5|38325.1|38321.5|138
1714378500000|2024-04-29 08:15:00|38329.6|38326|38321.6|38318|38338.6|38335|38321.1|38317.5|219
1714378800000|2024-04-29 08:20:00|38322.1|38318.5|38331.1|38327.5|38333.1|38329.5|38320.6|38317|120
1714379100000|2024-04-29 08:25:00|38331.6|38328|38331.1|38327.5|38333.1|38329.5|38326.1|38322.5|99
1714379400000|2024-04-29 08:30:00|38330.6|38327|38321.1|38317.5|38330.6|38327|38319.1|38315.5|97
1714379700000|2024-04-29 08:35:00|38321.6|38318|38323.6|38320|38326.1|38322.5|38319.1|38315.5|82
1714380000000|2024-04-29 08:40:00|38324.1|38320.5|38330.1|38326.5|38331.6|38328|38322.1|38318.5|96
1714380300000|2024-04-29 08:45:00|38329.6|38326|38323.6|38320|38334.1|38330.5|38321.1|38317.5|50
1714380600000|2024-04-29 08:50:00|38323.1|38319.5|38310.1|38306.5|38323.6|38320|38308.1|38304.5|117
1714380900000|2024-04-29 08:55:00|38309.6|38306|38301.1|38297.5|38309.6|38306|38297.6|38294|131
1714381200000|2024-04-29 09:00:00|38300.6|38297|38300.1|38296.5|38304.1|38300.5|38296.6|38293|172
1714381500000|2024-04-29 09:05:00|38300.6|38297|38302.6|38299|38306.6|38303|38297.1|38293.5|98
1714381800000|2024-04-29 09:10:00|38303.1|38299.5|38293.1|38289.5|38303.6|38300|38288.6|38285|132
1714382100000|2024-04-29 09:15:00|38293.6|38290|38288.1|38284.5|38297.1|38293.5|38287.1|38283.5|111
1714382400000|2024-04-29 09:20:00|38287.6|38284|38285.1|38281.5|38288.6|38285|38275.6|38272|211
1714382700000|2024-04-29 09:25:00|38285.6|38282|38289.1|38285.5|38294.6|38291|38285.6|38282|179
1714383000000|2024-04-29 09:30:00|38288.6|38285|38286.6|38283|38294.6|38291|38286.1|38282.5|113
1714383300000|2024-04-29 09:35:00|38287.1|38283.5|38294.1|38290.5|38296.6|38293|38285.6|38282|86
1714383600000|2024-04-29 09:40:00|38293.6|38290|38302.1|38298.5|38303.1|38299.5|38293.1|38289.5|98
1714383900000|2024-04-29 09:45:00|38301.6|38298|38295.1|38291.5|38303.1|38299.5|38294.1|38290.5|99
1714384200000|2024-04-29 09:50:00|38294.6|38291|38277.6|38274|38297.1|38293.5|38275.6|38272|493
1714384500000|2024-04-29 09:55:00|38278.1|38274.5|38281.1|38277.5|38282.1|38278.5|38272.6|38269|76
1714384800000|2024-04-29 10:00:00|38280.6|38277|38290.1|38286.5|38291.6|38288|38277.6|38274|132
1714385100000|2024-04-29 10:05:00|38290.6|38287|38296.1|38292.5|38297.1|38293.5|38286.6|38283|89
1714385400000|2024-04-29 10:10:00|38296.6|38293|38298.1|38294.5|38306.6|38303|38295.6|38292|77
1714385700000|2024-04-29 10:15:00|38297.6|38294|38301.1|38297.5|38307.6|38304|38297.6|38294|81
1714386000000|2024-04-29 10:20:00|38301.6|38298|38296.1|38292.5|38302.6|38299|38292.6|38289|62
1714386300000|2024-04-29 10:25:00|38296.6|38293|38297.6|38294|38298.6|38295|38292.1|38288.5|77
1714386600000|2024-04-29 10:30:00|38298.1|38294.5|38299.1|38295.5|38301.1|38297.5|38295.6|38292|58
1714386900000|2024-04-29 10:35:00|38298.6|38295|38300.6|38297|38304.1|38300.5|38296.6|38293|49
1714387200000|2024-04-29 10:40:00|38299.6|38296|38305.1|38301.5|38307.6|38304|38296.6|38293|87
1714387500000|2024-04-29 10:45:00|38305.6|38302|38311.1|38307.5|38311.1|38307.5|38302.1|38298.5|108
1714387800000|2024-04-29 10:50:00|38310.6|38307|38304.1|38300.5|38313.6|38310|38303.6|38300|115
1714388100000|2024-04-29 10:55:00|38303.6|38300|38303.1|38299.5|38304.6|38301|38299.1|38295.5|50
1714388400000|2024-04-29 11:00:00|38302.6|38299|38290.6|38287|38307.1|38303.5|38288.1|38284.5|171
1714388700000|2024-04-29 11:05:00|38291.1|38287.5|38290.1|38286.5|38293.1|38289.5|38285.6|38282|123
1714389000000|2024-04-29 11:10:00|38290.6|38287|38291.6|38288|38294.1|38290.5|38287.6|38284|87
1714389300000|2024-04-29 11:15:00|38292.1|38288.5|38300.1|38296.5|38302.1|38298.5|38291.1|38287.5|84
1714389600000|2024-04-29 11:20:00|38299.6|38296|38308.6|38305|38310.1|38306.5|38295.6|38292|69
1714389900000|2024-04-29 11:25:00|38309.1|38305.5|38324.1|38320.5|38327.1|38323.5|38309.1|38305.5|213
1714390200000|2024-04-29 11:30:00|38324.6|38321|38316.1|38312.5|38328.6|38325|38313.1|38309.5|174
1714390500000|2024-04-29 11:35:00|38315.6|38312|38313.6|38310|38315.6|38312|38308.6|38305|61
1714390800000|2024-04-29 11:40:00|38312.6|38309|38322.1|38318.5|38323.1|38319.5|38312.6|38309|127
1714391100000|2024-04-29 11:45:00|38321.6|38318|38315.6|38312|38325.1|38321.5|38313.1|38309.5|116
1714391400000|2024-04-29 11:50:00|38315.1|38311.5|38314.6|38311|38318.6|38315|38310.6|38307|112
1714391700000|2024-04-29 11:55:00|38313.6|38310|38311.1|38307.5|38313.6|38310|38306.1|38302.5|83
1714392000000|2024-04-29 12:00:00|38310.1|38306.5|38315.1|38311.5|38319.1|38315.5|38304.6|38301|168
1714392300000|2024-04-29 12:05:00|38314.6|38311|38311.1|38307.5|38319.1|38315.5|38311.1|38307.5|189
1714392600000|2024-04-29 12:10:00|38312.1|38308.5|38320.6|38317|38323.1|38319.5|38309.1|38305.5|127
1714392900000|2024-04-29 12:15:00|38320.1|38316.5|38313.1|38309.5|38323.1|38319.5|38312.6|38309|133
1714393200000|2024-04-29 12:20:00|38313.6|38310|38310.1|38306.5|38314.1|38310.5|38303.6|38300|123
1714393500000|2024-04-29 12:25:00|38309.6|38306|38296.6|38293|38310.1|38306.5|38296.1|38292.5|121
1714393800000|2024-04-29 12:30:00|38297.1|38293.5|38288.1|38284.5|38298.6|38295|38288.1|38284.5|194
1714394100000|2024-04-29 12:35:00|38288.6|38285|38289.1|38285.5|38289.6|38286|38277.1|38273.5|196
1714394400000|2024-04-29 12:40:00|38288.6|38285|38312.1|38308.5|38313.1|38309.5|38288.6|38285|162
1714394700000|2024-04-29 12:45:00|38311.6|38308|38313.1|38309.5|38317.1|38313.5|38307.6|38304|174
1714395000000|2024-04-29 12:50:00|38312.6|38309|38316.1|38312.5|38319.1|38315.5|38308.1|38304.5|151
1714395300000|2024-04-29 12:55:00|38315.6|38312|38318.1|38314.5|38322.1|38318.5|38311.1|38307.5|148
1714395600000|2024-04-29 13:00:00|38318.6|38315|38314.1|38310.5|38319.1|38315.5|38304.1|38300.5|242
1714395900000|2024-04-29 13:05:00|38313.6|38310|38303.6|38300|38315.6|38312|38299.1|38295.5|128
1714396200000|2024-04-29 13:10:00|38303.1|38299.5|38306.1|38302.5|38309.6|38306|38297.1|38293.5|163
1714396500000|2024-04-29 13:15:00|38306.6|38303|38314.6|38311|38316.1|38312.5|38299.1|38295.5|133
1714396800000|2024-04-29 13:20:00|38314.1|38310.5|38308.1|38304.5|38316.1|38312.5|38307.1|38303.5|152
1714397100000|2024-04-29 13:25:00|38307.6|38304|38312.1|38308.5|38319.1|38315.5|38293.1|38289.5|507
1714397400000|2024-04-29 13:30:00|38311.5|38309.1|38369.5|38367.1|38406.5|38404.1|38296.5|38294.1|5642
1714397700000|2024-04-29 13:35:00|38368.5|38366.1|38354.5|38352.1|38374|38371.6|38342|38339.6|2164
1714398000000|2024-04-29 13:40:00|38355|38352.6|38335.5|38333.1|38360.5|38358.1|38315.5|38313.1|2156
1714398300000|2024-04-29 13:45:00|38336|38333.6|38355|38352.6|38368.5|38366.1|38327|38324.6|1606
1714398600000|2024-04-29 13:50:00|38354.3|38351.9|38347.3|38344.9|38367.8|38365.4|38335.3|38332.9|1472
1714398900000|2024-04-29 13:55:00|38346.8|38344.4|38307.3|38304.9|38348.3|38345.9|38303.3|38300.9|1415
1714399200000|2024-04-29 14:00:00|38306.3|38303.9|38343.8|38341.4|38358.3|38355.9|38305.3|38302.9|1419
1714399500000|2024-04-29 14:05:00|38343.3|38340.9|38328.8|38326.4|38343.8|38341.4|38319.8|38317.4|706
1714399800000|2024-04-29 14:10:00|38329.3|38326.9|38351.3|38348.9|38353.3|38350.9|38326.3|38323.9|817
1714400100000|2024-04-29 14:15:00|38352.3|38349.9|38342.3|38339.9|38375.8|38373.4|38341.3|38338.9|1028
1714400400000|2024-04-29 14:20:00|38343.5|38341.1|38360.5|38358.1|38361.5|38359.1|38338.5|38336.1|795
1714400700000|2024-04-29 14:25:00|38361|38358.6|38358.5|38356.1|38370.5|38368.1|38353|38350.6|795
1714401000000|2024-04-29 14:30:00|38359|38356.6|38367.5|38365.1|38369|38366.6|38342.5|38340.1|710
1714401300000|2024-04-29 14:35:00|38368|38365.6|38332.5|38330.1|38369|38366.6|38315.5|38313.1|1047
1714401600000|2024-04-29 14:40:00|38331.5|38329.1|38314.5|38312.1|38334|38331.6|38306|38303.6|676
1714401900000|2024-04-29 14:45:00|38315|38312.6|38286.5|38284.1|38317.5|38315.1|38279.5|38277.1|966
1714402200000|2024-04-29 14:50:00|38288.5|38286.1|38295.5|38293.1|38299.5|38297.1|38282.5|38280.1|656
1714402500000|2024-04-29 14:55:00|38295|38292.6|38319.5|38317.1|38325.5|38323.1|38294.5|38292.1|770
1714402800000|2024-04-29 15:00:00|38321.5|38319.1|38322.5|38320.1|38330|38327.6|38307.5|38305.1|800
1714403100000|2024-04-29 15:05:00|38321.5|38319.1|38313.5|38311.1|38323.5|38321.1|38303.5|38301.1|586
1714403400000|2024-04-29 15:10:00|38315|38312.6|38318|38315.6|38326.5|38324.1|38304.5|38302.1|636
1714403700000|2024-04-29 15:15:00|38317.5|38315.1|38325.5|38323.1|38330.5|38328.1|38311.5|38309.1|493
1714404000000|2024-04-29 15:20:00|38326|38323.6|38329|38326.6|38337.5|38335.1|38319.5|38317.1|586
1714404300000|2024-04-29 15:25:00|38329.5|38327.1|38316|38313.6|38329.5|38327.1|38314.5|38312.1|392
1714404600000|2024-04-29 15:30:00|38316.5|38314.1|38302.5|38300.1|38319.5|38317.1|38293.5|38291.1|832
1714404900000|2024-04-29 15:35:00|38301.5|38299.1|38296.5|38294.1|38310|38307.6|38289.5|38287.1|764
1714405200000|2024-04-29 15:40:00|38297.7|38295.3|38318.2|38315.8|38322.7|38320.3|38288.2|38285.8|803
1714405500000|2024-04-29 15:45:00|38317.7|38315.3|38303.2|38300.8|38318.2|38315.8|38303.2|38300.8|371
1714405800000|2024-04-29 15:50:00|38302.7|38300.3|38293.7|38291.3|38311.7|38309.3|38291.7|38289.3|317
1714406100000|2024-04-29 15:55:00|38294.7|38292.3|38317.2|38314.8|38323.7|38321.3|38292.2|38289.8|441
1714406400000|2024-04-29 16:00:00|38316.7|38314.3|38323.7|38321.3|38326.7|38324.3|38306.7|38304.3|331
1714406700000|2024-04-29 16:05:00|38324.2|38321.8|38317.2|38314.8|38329.7|38327.3|38317.2|38314.8|326
1714407000000|2024-04-29 16:10:00|38316.7|38314.3|38322.7|38320.3|38328.7|38326.3|38315.7|38313.3|290
1714407300000|2024-04-29 16:15:00|38322.2|38319.8|38332.2|38329.8|38340.7|38338.3|38322.2|38319.8|307
1714407600000|2024-04-29 16:20:00|38331.7|38329.3|38340.2|38337.8|38342.7|38340.3|38327.7|38325.3|405
1714407900000|2024-04-29 16:25:00|38340.7|38338.3|38340.7|38338.3|38342.7|38340.3|38329.7|38327.3|437
1714408200000|2024-04-29 16:30:00|38341.7|38339.3|38357.7|38355.3|38365.2|38362.8|38335.7|38333.3|850
1714408500000|2024-04-29 16:35:00|38358.2|38355.8|38362.7|38360.3|38367.2|38364.8|38356.2|38353.8|454
1714408800000|2024-04-29 16:40:00|38363.7|38361.3|38365.7|38363.3|38372.7|38370.3|38344.7|38342.3|845
1714409100000|2024-04-29 16:45:00|38366.7|38364.3|38356.7|38354.3|38374.2|38371.8|38355.2|38352.8|537
1714409400000|2024-04-29 16:50:00|38357.2|38354.8|38347.7|38345.3|38358.2|38355.8|38342.7|38340.3|400
1714409700000|2024-04-29 16:55:00|38348.2|38345.8|38357.7|38355.3|38359.2|38356.8|38346.7|38344.3|357
1714410000000|2024-04-29 17:00:00|38358.2|38355.8|38359.2|38356.8|38363.7|38361.3|38350.7|38348.3|411
1714410300000|2024-04-29 17:05:00|38360.2|38357.8|38357.7|38355.3|38361.2|38358.8|38343.2|38340.8|557
1714410600000|2024-04-29 17:10:00|38357.2|38354.8|38350.2|38347.8|38359.2|38356.8|38342.2|38339.8|381
1714410900000|2024-04-29 17:15:00|38349.7|38347.3|38347.2|38344.8|38353.7|38351.3|38338.2|38335.8|448
1714411200000|2024-04-29 17:20:00|38347.7|38345.3|38372.2|38369.8|38374.2|38371.8|38347.2|38344.8|524
1714411500000|2024-04-29 17:25:00|38371.7|38369.3|38367.7|38365.3|38378.2|38375.8|38363.2|38360.8|568
1714411800000|2024-04-29 17:30:00|38368.2|38365.8|38377.2|38374.8|38378.7|38376.3|38356.7|38354.3|467
1714412100000|2024-04-29 17:35:00|38376.2|38373.8|38384.2|38381.8|38389.7|38387.3|38376.2|38373.8|554
1714412400000|2024-04-29 17:40:00|38383.7|38381.3|38383.2|38380.8|38388.2|38385.8|38378.7|38376.3|354
1714412700000|2024-04-29 17:45:00|38382.7|38380.3|38400.2|38397.8|38400.7|38398.3|38382.7|38380.3|947
1714413000000|2024-04-29 17:50:00|38399.2|38396.8|38401.7|38399.3|38409.2|38406.8|38397.2|38394.8|575
1714413300000|2024-04-29 17:55:00|38402.2|38399.8|38403.2|38400.8|38409.2|38406.8|38393.7|38391.3|462
1714413600000|2024-04-29 18:00:00|38402.7|38400.3|38386.2|38383.8|38403.2|38400.8|38375.7|38373.3|1126
1714413900000|2024-04-29 18:05:00|38385.2|38382.8|38389.7|38387.3|38391.7|38389.3|38378.2|38375.8|388
1714414200000|2024-04-29 18:10:00|38390.2|38387.8|38390.2|38387.8|38394.2|38391.8|38380.7|38378.3|305
1714414500000|2024-04-29 18:15:00|38389.7|38387.3|38374.2|38371.8|38396.2|38393.8|38373.2|38370.8|504
1714414800000|2024-04-29 18:20:00|38374.8|38372.4|38365.8|38363.4|38381.8|38379.4|38364.8|38362.4|474
1714415100000|2024-04-29 18:25:00|38364.8|38362.4|38360.8|38358.4|38370.8|38368.4|38357.3|38354.9|537
1714415400000|2024-04-29 18:30:00|38361.3|38358.9|38318.8|38316.4|38361.3|38358.9|38281.3|38278.9|2602
1714415700000|2024-04-29 18:35:00|38318.3|38315.9|38312.3|38309.9|38328.8|38326.4|38298.8|38296.4|853
1714416000000|2024-04-29 18:40:00|38312.8|38310.4|38348.3|38345.9|38350.8|38348.4|38312.8|38310.4|889
1714416300000|2024-04-29 18:45:00|38348.8|38346.4|38353.3|38350.9|38361.3|38358.9|38342.8|38340.4|723
1714416600000|2024-04-29 18:50:00|38352.8|38350.4|38352.8|38350.4|38363.8|38361.4|38344.8|38342.4|614
1714416900000|2024-04-29 18:55:00|38353.3|38350.9|38368.8|38366.4|38382.8|38380.4|38352.8|38350.4|831
1714417200000|2024-04-29 19:00:00|38366.8|38364.4|38249.3|38246.9|38366.8|38364.4|38221.8|38219.4|4712
1714417500000|2024-04-29 19:05:00|38249.8|38247.4|38271.8|38269.4|38281.3|38278.9|38209.3|38206.9|2108
1714417800000|2024-04-29 19:10:00|38272.3|38269.9|38294.3|38291.9|38299.3|38296.9|38271.3|38268.9|1375
1714418100000|2024-04-29 19:15:00|38293.8|38291.4|38303.3|38300.9|38311.8|38309.4|38280.8|38278.4|890
1714418400000|2024-04-29 19:20:00|38303.8|38301.4|38315.3|38312.9|38340.8|38338.4|38303.3|38300.9|1576
1714418700000|2024-04-29 19:25:00|38314.8|38312.4|38312.3|38309.9|38332.3|38329.9|38303.8|38301.4|784
1714419000000|2024-04-29 19:30:00|38312.8|38310.4|38331.3|38328.9|38332.8|38330.4|38303.8|38301.4|845
1714419300000|2024-04-29 19:35:00|38331.8|38329.4|38320.8|38318.4|38344.8|38342.4|38307.3|38304.9|1061
1714419600000|2024-04-29 19:40:00|38319.8|38317.4|38334.8|38332.4|38347.8|38345.4|38306.8|38304.4|1060
1714419900000|2024-04-29 19:45:00|38334.3|38331.9|38319.3|38316.9|38342.8|38340.4|38313.3|38310.9|1027
1714420200000|2024-04-29 19:50:00|38318.8|38316.4|38369.3|38366.9|38375.3|38372.9|38317.3|38314.9|1354
1714420500000|2024-04-29 19:55:00|38369.8|38367.4|38382.8|38380.4|38391.8|38389.4|38365.3|38362.9|4088
1714420800000|2024-04-29 20:00:00|38384|38379.2|38388.5|38383.7|38410|38405.2|38380.5|38375.7|1651
1714421100000|2024-04-29 20:05:00|38388|38383.2|38392|38387.2|38397|38392.2|38388|38383.2|297
1714421400000|2024-04-29 20:10:00|38392.5|38387.7|38390.5|38385.7|38393.5|38388.7|38387|38382.2|256
1714421700000|2024-04-29 20:15:00|38391.5|38386.7|38387.5|38382.7|38391.5|38386.7|38385|38380.2|124
1714422000000|2024-04-29 20:20:00|38387|38382.2|38388|38383.2|38388.5|38383.7|38383.5|38378.7|101
1714422300000|2024-04-29 20:25:00|38387.5|38382.7|38378.5|38373.7|38388|38383.2|38378|38373.2|78
1714422600000|2024-04-29 20:30:00|38377.5|38372.7|38380|38375.2|38383.5|38378.7|38375|38370.2|81
1714422900000|2024-04-29 20:35:00|38380.5|38375.7|38387.5|38382.7|38387.5|38382.7|38380|38375.2|60
1714423200000|2024-04-29 20:40:00|38387|38382.2|38386|38381.2|38389.5|38384.7|38384.5|38379.7|36
1714423500000|2024-04-29 20:45:00|38384.5|38379.7|38379|38374.2|38384.5|38379.7|38374.5|38369.7|65
1714423800000|2024-04-29 20:50:00|38379.5|38374.7|38375.5|38370.7|38380|38375.2|38374.5|38369.7|65
1714424100000|2024-04-29 20:55:00|38376|38371.2|38378.9|38369.1|38382.5|38377.7|38373.5|38368.2|74
1714424400000|2024-04-29 21:00:00|38378.8|38369|38378|38368.2|38380.7|38370.9|38375.8|38366|0
1714424700000|2024-04-29 21:05:00|38381|38371.2|38381.9|38372.1|38382.2|38372.4|38379.6|38369.8|0
1714425000000|2024-04-29 21:10:00|38382.2|38372.4|38384.2|38374.4|38384.7|38374.9|38382.2|38372.4|0
1714425300000|2024-04-29 21:15:00|38380|38370.2|38382.5|38372.7|38384.8|38375|38380|38370.2|0
1714425600000|2024-04-29 21:20:00|38381.9|38372.1|38382.1|38372.3|38382.2|38372.4|38379.7|38369.9|0
1714425900000|2024-04-29 21:25:00|38383.2|38373.4|38385.4|38375.6|38385.4|38375.6|38382.1|38372.3|0
1714426200000|2024-04-29 21:30:00|38382.2|38372.4|38381.9|38372.1|38382.2|38372.4|38381.7|38371.9|0
1714426500000|2024-04-29 21:35:00|38383|38373.2|38386.1|38376.3|38386.1|38376.3|38383|38373.2|0
1714426800000|2024-04-29 21:40:00|38385.8|38376|38383.2|38373.4|38386.2|38376.4|38383.2|38373.4|0
1714427100000|2024-04-29 21:45:00|38382.4|38372.6|38379|38369.2|38382.4|38372.6|38376.8|38367|0
1714427400000|2024-04-29 21:50:00|38378.9|38369.1|38381.7|38371.9|38382|38372.2|38378.6|38368.8|0
1714427700000|2024-04-29 21:55:00|38381.8|38372|38382.3|38372.5|38385.1|38375.3|38380.4|38370.6|0
1714428000000|2024-04-29 22:00:00|38393.5|38388.7|38368.8|38364|38393.5|38388.7|38366.3|38361.5|117
1714428300000|2024-04-29 22:05:00|38369.3|38364.5|38369.8|38365|38371.3|38366.5|38365.8|38361|36
1714428600000|2024-04-29 22:10:00|38370.3|38365.5|38369.8|38365|38375.8|38371|38368.3|38363.5|57
1714428900000|2024-04-29 22:15:00|38370.3|38365.5|38370.8|38366|38372.8|38368|38365.3|38360.5|29
1714429200000|2024-04-29 22:20:00|38371.3|38366.5|38365.3|38360.5|38372.3|38367.5|38365.3|38360.5|28
1714429500000|2024-04-29 22:25:00|38365.8|38361|38369.3|38364.5|38371.8|38367|38365.8|38361|35
1714429800000|2024-04-29 22:30:00|38369.8|38365|38365.8|38361|38372.3|38367.5|38365.8|38361|53
1714430100000|2024-04-29 22:35:00|38363.3|38358.5|38358.8|38354|38366.3|38361.5|38356.3|38351.5|115
1714430400000|2024-04-29 22:40:00|38358.3|38353.5|38360.8|38356|38363.8|38359|38358.3|38353.5|17
1714430700000|2024-04-29 22:45:00|38359.8|38355|38361.8|38357|38364.3|38359.5|38355.8|38351|44
1714431000000|2024-04-29 22:50:00|38361.3|38356.5|38360.8|38356|38362.8|38358|38360.3|38355.5|27
1714431300000|2024-04-29 22:55:00|38361.3|38356.5|38364.3|38359.5|38364.8|38360|38360.3|38355.5|33
1714431600000|2024-04-29 23:00:00|38364.8|38360|38368.3|38363.5|38369.3|38364.5|38363.8|38359|37
1714431900000|2024-04-29 23:05:00|38368.8|38364|38367.3|38362.5|38369.3|38364.5|38365.8|38361|14
1714432200000|2024-04-29 23:10:00|38367.8|38363|38364.8|38360|38371.8|38367|38364.3|38359.5|24
1714432500000|2024-04-29 23:15:00|38364.3|38359.5|38364.3|38359.5|38367.3|38362.5|38363.8|38359|14
1714432800000|2024-04-29 23:20:00|38364.8|38360|38359.3|38354.5|38365.3|38360.5|38357.3|38352.5|27
1714433100000|2024-04-29 23:25:00|38359.8|38355|38361.3|38356.5|38363.3|38358.5|38359.8|38355|37
1714433400000|2024-04-29 23:30:00|38360.8|38356|38362.3|38357.5|38363.8|38359|38358.8|38354|51
1714433700000|2024-04-29 23:35:00|38361.8|38357|38364.3|38359.5|38365.3|38360.5|38361.8|38357|24
1714434000000|2024-04-29 23:40:00|38363.8|38359|38365.8|38361|38367.8|38363|38363.3|38358.5|17
1714434300000|2024-04-29 23:45:00|38365.3|38360.5|38368.3|38363.5|38370.3|38365.5|38364.8|38360|16
1714434600000|2024-04-29 23:50:00|38367.8|38363|38366.3|38361.5|38368.3|38363.5|38365.3|38360.5|28
1714434900000|2024-04-29 23:55:00|38366.8|38362|38362.8|38358|38367.3|38362.5|38362.8|38358|6
1714435200000|2024-04-30 00:00:00|38363.3|38358.5|38350.3|38345.5|38363.3|38358.5|38347.8|38343|59
1714435500000|2024-04-30 00:05:00|38350.8|38346|38356.3|38351.5|38357.3|38352.5|38347.8|38343|31
1714435800000|2024-04-30 00:10:00|38356.8|38352|38348.3|38343.5|38357.8|38353|38343.3|38338.5|48
1714436100000|2024-04-30 00:15:00|38347.8|38343|38356.3|38351.5|38358.3|38353.5|38347.3|38342.5|32
1714436400000|2024-04-30 00:20:00|38355.8|38351|38358.3|38353.5|38362.3|38357.5|38352.8|38348|18
1714436700000|2024-04-30 00:25:00|38358.8|38354|38361.3|38356.5|38364.8|38360|38358.8|38354|19
1714437000000|2024-04-30 00:30:00|38360.8|38356|38358.8|38354|38362.3|38357.5|38357.8|38353|25
1714437300000|2024-04-30 00:35:00|38359.8|38355|38362.3|38357.5|38362.3|38357.5|38357.8|38353|33
1714437600000|2024-04-30 00:40:00|38361.8|38357|38361.3|38356.5|38363.3|38358.5|38358.8|38354|31
1714437900000|2024-04-30 00:45:00|38361.8|38357|38356.8|38352|38362.3|38357.5|38356.3|38351.5|16
1714438200000|2024-04-30 00:50:00|38357.3|38352.5|38358.8|38354|38361.3|38356.5|38357.3|38352.5|66
1714438500000|2024-04-30 00:55:00|38358.3|38353.5|38346.3|38341.5|38358.3|38353.5|38346.3|38341.5|43
1714438800000|2024-04-30 01:00:00|38346.8|38342|38351.3|38346.5|38351.3|38346.5|38344.3|38339.5|28
1714439100000|2024-04-30 01:05:00|38350.8|38346|38347.8|38343|38351.8|38347|38345.3|38340.5|15
1714439400000|2024-04-30 01:10:00|38347.3|38342.5|38352.3|38347.5|38352.8|38348|38346.3|38341.5|15
1714439700000|2024-04-30 01:15:00|38352.8|38348|38351.3|38346.5|38355.3|38350.5|38349.3|38344.5|32
1714440000000|2024-04-30 01:20:00|38351.8|38347|38350.3|38345.5|38354.3|38349.5|38349.3|38344.5|14
1714440300000|2024-04-30 01:25:00|38349.8|38345|38350.3|38345.5|38351.3|38346.5|38348.8|38344|16
1714440600000|2024-04-30 01:30:00|38349.8|38345|38347.3|38342.5|38352.8|38348|38345.8|38341|72
1714440900000|2024-04-30 01:35:00|38346.8|38342|38350.3|38345.5|38353.3|38348.5|38346.3|38341.5|51
1714441200000|2024-04-30 01:40:00|38349.8|38345|38352.8|38348|38354.3|38349.5|38349.3|38344.5|13
1714441500000|2024-04-30 01:45:00|38353.3|38348.5|38355.8|38351|38356.3|38351.5|38351.3|38346.5|30
1714441800000|2024-04-30 01:50:00|38354.8|38350|38348.3|38343.5|38357.8|38353|38348.3|38343.5|48
1714442100000|2024-04-30 01:55:00|38348.8|38344|38346.3|38341.5|38351.3|38346.5|38344.3|38339.5|19
1714442400000|2024-04-30 02:00:00|38345.8|38341|38347.3|38342.5|38347.8|38343|38344.8|38340|22
1714442700000|2024-04-30 02:05:00|38346.8|38342|38347.3|38342.5|38348.8|38344|38345.3|38340.5|17
1714443000000|2024-04-30 02:10:00|38346.8|38342|38342.8|38338|38348.8|38344|38342.8|38338|42
1714443300000|2024-04-30 02:15:00|38343.3|38338.5|38344.3|38339.5|38344.8|38340|38341.8|38337|22
1714443600000|2024-04-30 02:20:00|38343.8|38339|38343.3|38338.5|38348.3|38343.5|38343.3|38338.5|18
1714443900000|2024-04-30 02:25:00|38343.8|38339|38343.3|38338.5|38344.3|38339.5|38342.3|38337.5|14
1714444200000|2024-04-30 02:30:00|38342.8|38338|38343.3|38338.5|38345.8|38341|38341.3|38336.5|35
1714444500000|2024-04-30 02:35:00|38343.8|38339|38343.3|38338.5|38349.3|38344.5|38343.3|38338.5|36
1714444800000|2024-04-30 02:40:00|38343.8|38339|38340.8|38336|38346.3|38341.5|38340.8|38336|26
1714445100000|2024-04-30 02:45:00|38340.3|38335.5|38335.3|38330.5|38342.3|38337.5|38334.3|38329.5|59
1714445400000|2024-04-30 02:50:00|38335.8|38331|38334.3|38329.5|38336.3|38331.5|38332.8|38328|113
1714445700000|2024-04-30 02:55:00|38333.8|38329|38334.3|38329.5|38334.3|38329.5|38331.8|38327|19
1714446000000|2024-04-30 03:00:00|38333.8|38329|38336.8|38332|38339.3|38334.5|38333.3|38328.5|33
1714446300000|2024-04-30 03:05:00|38337.3|38332.5|38333.8|38329|38338.8|38334|38332.8|38328|44
1714446600000|2024-04-30 03:10:00|38334.3|38329.5|38334.8|38330|38335.8|38331|38331.8|38327|32
1714446900000|2024-04-30 03:15:00|38334.3|38329.5|38334.3|38329.5|38336.3|38331.5|38334.3|38329.5|12
1714447200000|2024-04-30 03:20:00|38333.8|38329|38339.3|38334.5|38339.3|38334.5|38333.3|38328.5|15
1714447500000|2024-04-30 03:25:00|38338.8|38334|38337.3|38332.5|38340.3|38335.5|38336.8|38332|35
1714447800000|2024-04-30 03:30:00|38337.8|38333|38343.3|38338.5|38343.3|38338.5|38337.3|38332.5|16
1714448100000|2024-04-30 03:35:00|38343.8|38339|38348.3|38343.5|38349.8|38345|38342.3|38337.5|33
1714448400000|2024-04-30 03:40:00|38347.8|38343|38347.3|38342.5|38348.3|38343.5|38345.3|38340.5|24
1714448700000|2024-04-30 03:45:00|38346.8|38342|38348.3|38343.5|38350.8|38346|38346.8|38342|21
1714449000000|2024-04-30 03:50:00|38348.8|38344|38353.3|38348.5|38353.8|38349|38348.8|38344|26
1714449300000|2024-04-30 03:55:00|38353.8|38349|38353.3|38348.5|38353.8|38349|38351.3|38346.5|22
1714449600000|2024-04-30 04:00:00|38353.8|38349|38354.3|38349.5|38354.8|38350|38352.8|38348|11
1714449900000|2024-04-30 04:05:00|38353.8|38349|38352.8|38348|38354.8|38350|38352.8|38348|15
1714450200000|2024-04-30 04:10:00|38353.3|38348.5|38349.3|38344.5|38353.3|38348.5|38349.3|38344.5|19
1714450500000|2024-04-30 04:15:00|38349.8|38345|38345.3|38340.5|38349.8|38345|38344.8|38340|31
1714450800000|2024-04-30 04:20:00|38344.8|38340|38345.3|38340.5|38347.3|38342.5|38344.8|38340|29
1714451100000|2024-04-30 04:25:00|38346.3|38341.5|38347.3|38342.5|38347.3|38342.5|38345.8|38341|30
1714451400000|2024-04-30 04:30:00|38346.8|38342|38346.8|38342|38349.8|38345|38346.8|38342|22
1714451700000|2024-04-30 04:35:00|38346.3|38341.5|38346.8|38342|38347.8|38343|38345.8|38341|41
1714452000000|2024-04-30 04:40:00|38346.3|38341.5|38342.3|38337.5|38346.3|38341.5|38341.8|38337|21
1714452300000|2024-04-30 04:45:00|38341.8|38337|38345.3|38340.5|38346.8|38342|38341.8|38337|6
1714452600000|2024-04-30 04:50:00|38345.8|38341|38344.8|38340|38347.3|38342.5|38343.3|38338.5|5
1714452900000|2024-04-30 04:55:00|38345.3|38340.5|38345.3|38340.5|38346.8|38342|38342.3|38337.5|23
1714453200000|2024-04-30 05:00:00|38344.8|38340|38339.8|38335|38345.8|38341|38339.8|38335|23
1714453500000|2024-04-30 05:05:00|38339.3|38334.5|38344.3|38339.5|38344.8|38340|38338.8|38334|29
1714453800000|2024-04-30 05:10:00|38343.8|38339|38341.3|38336.5|38347.8|38343|38341.3|38336.5|61
1714454100000|2024-04-30 05:15:00|38341.8|38337|38339.3|38334.5|38342.8|38338|38338.8|38334|12
1714454400000|2024-04-30 05:20:00|38339.8|38335|38341.3|38336.5|38342.3|38337.5|38336.8|38332|24
1714454700000|2024-04-30 05:25:00|38340.8|38336|38341.8|38337|38344.3|38339.5|38337.3|38332.5|131
1714455000000|2024-04-30 05:30:00|38341.3|38336.5|38332.8|38328|38343.3|38338.5|38331.8|38327|120
1714455300000|2024-04-30 05:35:00|38331.8|38327|38318.3|38313.5|38333.3|38328.5|38314.3|38309.5|139
1714455600000|2024-04-30 05:40:00|38318.8|38314|38317.3|38312.5|38322.8|38318|38315.3|38310.5|74
1714455900000|2024-04-30 05:45:00|38316.3|38311.5|38320.3|38315.5|38321.3|38316.5|38315.3|38310.5|99
1714456200000|2024-04-30 05:50:00|38320.8|38316|38335.3|38330.5|38335.8|38331|38320.8|38316|146
1714456500000|2024-04-30 05:55:00|38334.8|38330|38342.3|38337.5|38342.3|38337.5|38331.8|38327|122
1714456800000|2024-04-30 06:00:00|38341.7|38338.1|38369.2|38365.6|38369.7|38366.1|38340.7|38337.1|255
1714457100000|2024-04-30 06:05:00|38369.7|38366.1|38353.7|38350.1|38370.7|38367.1|38350.7|38347.1|210
1714457400000|2024-04-30 06:10:00|38354.2|38350.6|38367.7|38364.1|38370.7|38367.1|38351.7|38348.1|141
1714457700000|2024-04-30 06:15:00|38368.2|38364.6|38364.7|38361.1|38370.2|38366.6|38363.2|38359.6|70
1714458000000|2024-04-30 06:20:00|38365.2|38361.6|38364.7|38361.1|38365.7|38362.1|38361.7|38358.1|42
1714458300000|2024-04-30 06:25:00|38364.2|38360.6|38360.7|38357.1|38364.2|38360.6|38353.2|38349.6|54
1714458600000|2024-04-30 06:30:00|38360.2|38356.6|38364.7|38361.1|38365.7|38362.1|38360.2|38356.6|46
1714458900000|2024-04-30 06:35:00|38364.2|38360.6|38366.7|38363.1|38369.2|38365.6|38362.7|38359.1|83
1714459200000|2024-04-30 06:40:00|38365.7|38362.1|38361.7|38358.1|38367.7|38364.1|38360.7|38357.1|37
1714459500000|2024-04-30 06:45:00|38356.7|38353.1|38363.7|38360.1|38363.7|38360.1|38354.7|38351.1|233
1714459800000|2024-04-30 06:50:00|38364.2|38360.6|38375.7|38372.1|38376.7|38373.1|38364.2|38360.6|149
1714460100000|2024-04-30 06:55:00|38375.2|38371.6|38360.7|38357.1|38375.7|38372.1|38359.2|38355.6|239
1714460400000|2024-04-30 07:00:00|38361.7|38358.1|38369.7|38366.1|38373.7|38370.1|38361.7|38358.1|143
1714460700000|2024-04-30 07:05:00|38369.2|38365.6|38360.7|38357.1|38369.2|38365.6|38358.2|38354.6|128
1714461000000|2024-04-30 07:10:00|38361.2|38357.6|38360.7|38357.1|38366.2|38362.6|38358.7|38355.1|134
1714461300000|2024-04-30 07:15:00|38361.2|38357.6|38356.7|38353.1|38366.2|38362.6|38356.7|38353.1|74
1714461600000|2024-04-30 07:20:00|38356.2|38352.6|38363.7|38360.1|38364.7|38361.1|38352.7|38349.1|143
1714461900000|2024-04-30 07:25:00|38364.2|38360.6|38368.7|38365.1|38375.2|38371.6|38362.2|38358.6|146
1714462200000|2024-04-30 07:30:00|38369.2|38365.6|38367.7|38364.1|38379.7|38376.1|38366.7|38363.1|174
1714462500000|2024-04-30 07:35:00|38367.2|38363.6|38356.7|38353.1|38367.7|38364.1|38354.7|38351.1|104
1714462800000|2024-04-30 07:40:00|38356.2|38352.6|38366.2|38362.6|38367.7|38364.1|38354.2|38350.6|71
1714463100000|2024-04-30 07:45:00|38365.7|38362.1|38357.2|38353.6|38367.7|38364.1|38354.7|38351.1|60
1714463400000|2024-04-30 07:50:00|38356.7|38353.1|38345.7|38342.1|38359.7|38356.1|38343.7|38340.1|66
1714463700000|2024-04-30 07:55:00|38345.2|38341.6|38347.7|38344.1|38348.7|38345.1|38342.7|38339.1|35
1714464000000|2024-04-30 08:00:00|38346.7|38343.1|38352.2|38348.6|38354.7|38351.1|38345.7|38342.1|95
1714464300000|2024-04-30 08:05:00|38351.7|38348.1|38350.7|38347.1|38353.2|38349.6|38346.7|38343.1|79
1714464600000|2024-04-30 08:10:00|38350.2|38346.6|38344.7|38341.1|38351.2|38347.6|38339.2|38335.6|66
1714464900000|2024-04-30 08:15:00|38344.2|38340.6|38350.7|38347.1|38352.2|38348.6|38341.2|38337.6|80
1714465200000|2024-04-30 08:20:00|38350.2|38346.6|38347.7|38344.1|38355.2|38351.6|38341.2|38337.6|59
1714465500000|2024-04-30 08:25:00|38348.2|38344.6|38350.7|38347.1|38359.7|38356.1|38347.7|38344.1|101
1714465800000|2024-04-30 08:30:00|38350.2|38346.6|38339.7|38336.1|38353.7|38350.1|38338.2|38334.6|80
1714466100000|2024-04-30 08:35:00|38340.2|38336.6|38338.7|38335.1|38344.7|38341.1|38333.2|38329.6|65
1714466400000|2024-04-30 08:40:00|38339.2|38335.6|38339.7|38336.1|38342.7|38339.1|38334.7|38331.1|65
1714466700000|2024-04-30 08:45:00|38339.2|38335.6|38336.7|38333.1|38339.7|38336.1|38331.7|38328.1|81
1714467000000|2024-04-30 08:50:00|38337.2|38333.6|38326.7|38323.1|38337.2|38333.6|38326.2|38322.6|160
1714467300000|2024-04-30 08:55:00|38327.2|38323.6|38329.7|38326.1|38335.2|38331.6|38326.7|38323.1|88
1714467600000|2024-04-30 09:00:00|38330.2|38326.6|38339.7|38336.1|38341.2|38337.6|38320.7|38317.1|216
1714467900000|2024-04-30 09:05:00|38339.2|38335.6|38332.7|38329.1|38348.7|38345.1|38330.2|38326.6|97
1714468200000|2024-04-30 09:10:00|38333.7|38330.1|38339.7|38336.1|38340.2|38336.6|38329.2|38325.6|207
1714468500000|2024-04-30 09:15:00|38339.2|38335.6|38353.2|38349.6|38353.7|38350.1|38336.7|38333.1|218
1714468800000|2024-04-30 09:20:00|38352.7|38349.1|38357.2|38353.6|38359.2|38355.6|38348.7|38345.1|76
1714469100000|2024-04-30 09:25:00|38357.7|38354.1|38348.7|38345.1|38359.2|38355.6|38345.7|38342.1|80
1714469400000|2024-04-30 09:30:00|38348.2|38344.6|38353.7|38350.1|38358.7|38355.1|38344.7|38341.1|153
1714469700000|2024-04-30 09:35:00|38353.2|38349.6|38355.2|38351.6|38358.2|38354.6|38348.2|38344.6|111
1714470000000|2024-04-30 09:40:00|38354.7|38351.1|38361.7|38358.1|38362.7|38359.1|38352.7|38349.1|83
1714470300000|2024-04-30 09:45:00|38362.2|38358.6|38366.7|38363.1|38368.7|38365.1|38359.2|38355.6|110
1714470600000|2024-04-30 09:50:00|38366.2|38362.6|38356.7|38353.1|38369.2|38365.6|38353.2|38349.6|106
1714470900000|2024-04-30 09:55:00|38357.2|38353.6|38370.7|38367.1|38372.2|38368.6|38355.7|38352.1|99
1714471200000|2024-04-30 10:00:00|38371.7|38368.1|38370.7|38367.1|38373.2|38369.6|38365.2|38361.6|105
1714471500000|2024-04-30 10:05:00|38370.2|38366.6|38367.7|38364.1|38372.7|38369.1|38365.7|38362.1|87
1714471800000|2024-04-30 10:10:00|38367.2|38363.6|38371.2|38367.6|38376.2|38372.6|38367.2|38363.6|58
1714472100000|2024-04-30 10:15:00|38371.7|38368.1|38369.7|38366.1|38374.2|38370.6|38365.2|38361.6|67
1714472400000|2024-04-30 10:20:00|38370.2|38366.6|38376.7|38373.1|38378.7|38375.1|38369.7|38366.1|75
1714472700000|2024-04-30 10:25:00|38376.2|38372.6|38370.7|38367.1|38377.2|38373.6|38369.7|38366.1|66
1714473000000|2024-04-30 10:30:00|38371.2|38367.6|38359.2|38355.6|38378.7|38375.1|38339.7|38336.1|888
1714473300000|2024-04-30 10:35:00|38358.7|38355.1|38378.7|38375.1|38382.2|38378.6|38356.7|38353.1|270
1714473600000|2024-04-30 10:40:00|38379.2|38375.6|38374.7|38371.1|38380.7|38377.1|38372.7|38369.1|123
1714473900000|2024-04-30 10:45:00|38375.2|38371.6|38384.7|38381.1|38387.7|38384.1|38371.7|38368.1|192
1714474200000|2024-04-30 10:50:00|38385.2|38381.6|38383.7|38380.1|38386.7|38383.1|38375.2|38371.6|236
1714474500000|2024-04-30 10:55:00|38383.2|38379.6|38392.2|38388.6|38393.2|38389.6|38381.7|38378.1|554
1714474800000|2024-04-30 11:00:00|38391.7|38388.1|38341.2|38337.6|38391.7|38388.1|38335.7|38332.1|1769
1714475100000|2024-04-30 11:05:00|38341.7|38338.1|38357.7|38354.1|38359.2|38355.6|38341.7|38338.1|376
1714475400000|2024-04-30 11:10:00|38357.2|38353.6|38359.7|38356.1|38365.7|38362.1|38357.2|38353.6|215
1714475700000|2024-04-30 11:15:00|38356.7|38353.1|38359.7|38356.1|38359.7|38356.1|38349.7|38346.1|103
1714476000000|2024-04-30 11:20:00|38360.2|38356.6|38350.7|38347.1|38363.7|38360.1|38349.7|38346.1|158
1714476300000|2024-04-30 11:25:00|38351.2|38347.6|38365.7|38362.1|38368.2|38364.6|38351.2|38347.6|178
1714476600000|2024-04-30 11:30:00|38364.7|38361.1|38368.7|38365.1|38370.2|38366.6|38361.2|38357.6|170
1714476900000|2024-04-30 11:35:00|38368.2|38364.6|38357.7|38354.1|38369.7|38366.1|38354.2|38350.6|147
1714477200000|2024-04-30 11:40:00|38358.7|38355.1|38353.7|38350.1|38360.7|38357.1|38346.7|38343.1|133
1714477500000|2024-04-30 11:45:00|38354.2|38350.6|38354.7|38351.1|38355.7|38352.1|38344.7|38341.1|151
1714477800000|2024-04-30 11:50:00|38354.2|38350.6|38351.2|38347.6|38359.2|38355.6|38350.2|38346.6|166
1714478100000|2024-04-30 11:55:00|38352.2|38348.6|38345.7|38342.1|38353.7|38350.1|38342.2|38338.6|59
1714478400000|2024-04-30 12:00:00|38341.7|38338.1|38342.7|38339.1|38348.7|38345.1|38339.7|38336.1|179
1714478700000|2024-04-30 12:05:00|38343.2|38339.6|38352.7|38349.1|38354.2|38350.6|38342.7|38339.1|93
1714479000000|2024-04-30 12:10:00|38353.2|38349.6|38356.2|38352.6|38361.7|38358.1|38345.7|38342.1|140
1714479300000|2024-04-30 12:15:00|38358.2|38354.6|38362.7|38359.1|38364.2|38360.6|38355.7|38352.1|171
1714479600000|2024-04-30 12:20:00|38363.2|38359.6|38368.7|38365.1|38369.7|38366.1|38362.2|38358.6|139
1714479900000|2024-04-30 12:25:00|38369.2|38365.6|38362.7|38359.1|38371.7|38368.1|38359.2|38355.6|133
1714480200000|2024-04-30 12:30:00|38362.2|38358.6|38226.7|38223.1|38362.2|38358.6|38208.7|38205.1|3817
1714480500000|2024-04-30 12:35:00|38224.7|38221.1|38213.7|38210.1|38253.2|38249.6|38212.2|38208.6|1299
1714480800000|2024-04-30 12:40:00|38213.2|38209.6|38228.7|38225.1|38230.7|38227.1|38192.7|38189.1|1073
1714481100000|2024-04-30 12:45:00|38228.2|38224.6|38229.7|38226.1|38231.7|38228.1|38217.7|38214.1|553
1714481400000|2024-04-30 12:50:00|38229.2|38225.6|38223.2|38219.6|38281.2|38277.6|38210.7|38207.1|1493
1714481700000|2024-04-30 12:55:00|38223.7|38220.1|38217.7|38214.1|38235.2|38231.6|38208.7|38205.1|717
1714482000000|2024-04-30 13:00:00|38218.2|38214.6|38223.2|38219.6|38225.2|38221.6|38203.7|38200.1|657
1714482300000|2024-04-30 13:05:00|38222.7|38219.1|38212.7|38209.1|38237.2|38233.6|38210.7|38207.1|362
1714482600000|2024-04-30 13:10:00|38212.2|38208.6|38232.7|38229.1|38233.7|38230.1|38211.7|38208.1|292
1714482900000|2024-04-30 13:15:00|38233.2|38229.6|38220.7|38217.1|38238.7|38235.1|38220.7|38217.1|285
1714483200000|2024-04-30 13:20:00|38220.2|38216.6|38205.7|38202.1|38228.7|38225.1|38203.7|38200.1|277
1714483500000|2024-04-30 13:25:00|38208.7|38205.1|38251.7|38248.1|38276.7|38273.1|38208.2|38204.6|1171
1714483800000|2024-04-30 13:30:00|38251.1|38248.7|38217.6|38215.2|38254.1|38251.7|38179.6|38177.2|6411
1714484100000|2024-04-30 13:35:00|38217.1|38214.7|38199.1|38196.7|38247.6|38245.2|38185.6|38183.2|3060
1714484400000|2024-04-30 13:40:00|38199.6|38197.2|38229.1|38226.7|38246.1|38243.7|38194.6|38192.2|1836
1714484700000|2024-04-30 13:45:00|38229.6|38227.2|38218.1|38215.7|38244.6|38242.2|38214.6|38212.2|1539
1714485000000|2024-04-30 13:50:00|38218.6|38216.2|38152.7|38150.3|38220.7|38218.3|38143.2|38140.8|1829
1714485300000|2024-04-30 13:55:00|38153.2|38150.8|38159.2|38156.8|38167.7|38165.3|38135.2|38132.8|1628
1714485600000|2024-04-30 14:00:00|38156.7|38154.3|38177.2|38174.8|38184.2|38181.8|38146.2|38143.8|2210
1714485900000|2024-04-30 14:05:00|38177.7|38175.3|38215.2|38212.8|38218.2|38215.8|38177.7|38175.3|1395
1714486200000|2024-04-30 14:10:00|38216.7|38214.3|38208.7|38206.3|38221.2|38218.8|38177.7|38175.3|1403
1714486500000|2024-04-30 14:15:00|38208.2|38205.8|38243.7|38241.3|38259.2|38256.8|38204.2|38201.8|1889
1714486800000|2024-04-30 14:20:00|38244.7|38242.3|38224.2|38221.8|38257.2|38254.8|38218.7|38216.3|1416
1714487100000|2024-04-30 14:25:00|38224.7|38222.3|38186.2|38183.8|38226.2|38223.8|38186.2|38183.8|1180
1714487400000|2024-04-30 14:30:00|38186.7|38184.3|38181.2|38178.8|38196.7|38194.3|38169.2|38166.8|1836
1714487700000|2024-04-30 14:35:00|38180.2|38177.8|38192.2|38189.8|38196.7|38194.3|38164.2|38161.8|1359
1714488000000|2024-04-30 14:40:00|38191.7|38189.3|38230.2|38227.8|38237.7|38235.3|38189.2|38186.8|1148
1714488300000|2024-04-30 14:45:00|38230.7|38228.3|38262.2|38259.8|38268.2|38265.8|38228.7|38226.3|1340
1714488600000|2024-04-30 14:50:00|38265.2|38262.8|38267.2|38264.8|38281.2|38278.8|38252.2|38249.8|1786
1714488900000|2024-04-30 14:55:00|38266.7|38264.3|38249.2|38246.8|38268.2|38265.8|38241.2|38238.8|988
1714489200000|2024-04-30 15:00:00|38249.7|38247.3|38212.7|38210.3|38252.2|38249.8|38205.2|38202.8|1513
1714489500000|2024-04-30 15:05:00|38211.7|38209.3|38122.7|38120.3|38212.2|38209.8|38110.2|38107.8|3191
1714489800000|2024-04-30 15:10:00|38123.2|38120.8|38075.2|38072.8|38131.2|38128.8|38064.2|38061.8|2999
1714490100000|2024-04-30 15:15:00|38073.7|38071.3|38093.2|38090.8|38112.7|38110.3|38062.2|38059.8|1932
1714490400000|2024-04-30 15:20:00|38092.7|38090.3|38077.2|38074.8|38100.7|38098.3|38073.7|38071.3|1157
1714490700000|2024-04-30 15:25:00|38077.7|38075.3|38083.2|38080.8|38101.2|38098.8|38064.7|38062.3|1156
1714491000000|2024-04-30 15:30:00|38083.7|38081.3|38075.2|38072.8|38088.7|38086.3|38045.2|38042.8|1570
1714491300000|2024-04-30 15:35:00|38075.7|38073.3|38073.2|38070.8|38092.2|38089.8|38072.2|38069.8|1011
1714491600000|2024-04-30 15:40:00|38074.2|38071.8|38055.7|38053.3|38081.2|38078.8|38051.7|38049.3|963
1714491900000|2024-04-30 15:45:00|38055.2|38052.8|38070.2|38067.8|38073.7|38071.3|38053.7|38051.3|642
1714492200000|2024-04-30 15:50:00|38070.7|38068.3|38052.7|38050.3|38074.2|38071.8|38046.2|38043.8|792
1714492500000|2024-04-30 15:55:00|38052.2|38049.8|38080.7|38078.3|38100.2|38097.8|38052.2|38049.8|1092
1714492800000|2024-04-30 16:00:00|38081.2|38078.8|38055.2|38052.8|38085.2|38082.8|38043.2|38040.8|1078
1714493100000|2024-04-30 16:05:00|38054.7|38052.3|38052.7|38050.3|38060.2|38057.8|38033.2|38030.8|962
1714493400000|2024-04-30 16:10:00|38053.2|38050.8|38079.7|38077.3|38081.2|38078.8|38050.2|38047.8|852
1714493700000|2024-04-30 16:15:00|38079.2|38076.8|38075.2|38072.8|38085.2|38082.8|38060.2|38057.8|652
1714494000000|2024-04-30 16:20:00|38076.2|38073.8|38073.7|38071.3|38096.7|38094.3|38073.7|38071.3|679
1714494300000|2024-04-30 16:25:00|38073.2|38070.8|38064.2|38061.8|38087.2|38084.8|38055.2|38052.8|606
1714494600000|2024-04-30 16:30:00|38063.7|38061.3|37968.2|37965.8|38066.2|38063.8|37958.2|37955.8|2290
1714494900000|2024-04-30 16:35:00|37968.7|37966.3|37971.2|37968.8|37997.2|37994.8|37961.7|37959.3|1596
1714495200000|2024-04-30 16:40:00|37972.7|37970.3|37960.2|37957.8|37983.2|37980.8|37948.2|37945.8|1504
1714495500000|2024-04-30 16:45:00|37959.2|37956.8|37958.2|37955.8|37972.2|37969.8|37947.7|37945.3|937
1714495800000|2024-04-30 16:50:00|37957.2|37954.8|37974.2|37971.8|37978.2|37975.8|37956.7|37954.3|833
1714496100000|2024-04-30 16:55:00|37973.7|37971.3|37987.2|37984.8|38003.7|38001.3|37966.2|37963.8|1065
1714496400000|2024-04-30 17:00:00|37986.7|37984.3|37987.2|37984.8|38017.7|38015.3|37964.2|37961.8|1174
1714496700000|2024-04-30 17:05:00|37986.7|37984.3|38001.6|37999.2|38011.2|38008.8|37975.2|37972.8|939
1714497000000|2024-04-30 17:10:00|38001.1|37998.7|37986.6|37984.2|38010.6|38008.2|37968.1|37965.7|1017
1714497300000|2024-04-30 17:15:00|37987.1|37984.7|37996.6|37994.2|38002.1|37999.7|37972.6|37970.2|691
1714497600000|2024-04-30 17:20:00|37997.1|37994.7|38005.6|38003.2|38016.6|38014.2|37997.1|37994.7|945
1714497900000|2024-04-30 17:25:00|38004.6|38002.2|37996.6|37994.2|38024.6|38022.2|37993.6|37991.2|735
1714498200000|2024-04-30 17:30:00|37997.1|37994.7|38000.6|37998.2|38008.1|38005.7|37989.6|37987.2|476
1714498500000|2024-04-30 17:35:00|38001.1|37998.7|38011.6|38009.2|38015.6|38013.2|37997.6|37995.2|463
1714498800000|2024-04-30 17:40:00|38011.1|38008.7|38003.6|38001.2|38039.1|38036.7|37991.1|37988.7|1097
1714499100000|2024-04-30 17:45:00|38003.1|38000.7|38030.6|38028.2|38030.6|38028.2|38002.6|38000.2|670
1714499400000|2024-04-30 17:50:00|38031.1|38028.7|38057.6|38055.2|38059.6|38057.2|38028.1|38025.7|901
1714499700000|2024-04-30 17:55:00|38060.6|38058.2|38054.6|38052.2|38067.6|38065.2|38043.1|38040.7|777
1714500000000|2024-04-30 18:00:00|38055.1|38052.7|38073.6|38071.2|38079.1|38076.7|38051.6|38049.2|835
1714500300000|2024-04-30 18:05:00|38074.1|38071.7|38037.6|38035.2|38074.6|38072.2|38029.6|38027.2|1058
1714500600000|2024-04-30 18:10:00|38038.6|38036.2|38021.6|38019.2|38042.6|38040.2|38017.6|38015.2|861
1714500900000|2024-04-30 18:15:00|38021.1|38018.7|38016.6|38014.2|38028.6|38026.2|38009.1|38006.7|660
1714501200000|2024-04-30 18:20:00|38015.9|38013.5|38007.9|38005.5|38035.9|38033.5|38006.9|38004.5|838
1714501500000|2024-04-30 18:25:00|38008.4|38006|37971.9|37969.5|38017.9|38015.5|37962.4|37960|1222
1714501800000|2024-04-30 18:30:00|37972.9|37970.5|38002.9|38000.5|38003.9|38001.5|37968.9|37966.5|889
1714502100000|2024-04-30 18:35:00|38002.4|38000|37996.4|37994|38008.9|38006.5|37990.9|37988.5|640
1714502400000|2024-04-30 18:40:00|37995.9|37993.5|37971.9|37969.5|37998.9|37996.5|37964.9|37962.5|647
1714502700000|2024-04-30 18:45:00|37972.4|37970|37943.9|37941.5|37980.9|37978.5|37943.4|37941|1026
1714503000000|2024-04-30 18:50:00|37944.9|37942.5|37914.9|37912.5|37944.9|37942.5|37902.4|37900|2012
1714503300000|2024-04-30 18:55:00|37914.4|37912|37941.4|37939|37945.9|37943.5|37909.9|37907.5|803
1714503600000|2024-04-30 19:00:00|37940.9|37938.5|37961.9|37959.5|37972.9|37970.5|37937.9|37935.5|1157
1714503900000|2024-04-30 19:05:00|37962.9|37960.5|37958.9|37956.5|37968.9|37966.5|37950.9|37948.5|549
1714504200000|2024-04-30 19:10:00|37959.9|37957.5|37963.4|37961|37977.4|37975|37959.4|37957|603
1714504500000|2024-04-30 19:15:00|37963.9|37961.5|37933.9|37931.5|37964.9|37962.5|37927.9|37925.5|1267
1714504800000|2024-04-30 19:20:00|37932.9|37930.5|37912.4|37910|37949.4|37947|37909.4|37907|970
1714505100000|2024-04-30 19:25:00|37912.9|37910.5|37934.9|37932.5|37945.9|37943.5|37909.9|37907.5|1140
1714505400000|2024-04-30 19:30:00|37934.4|37932|37941.9|37939.5|37951.9|37949.5|37923.4|37921|867
1714505700000|2024-04-30 19:35:00|37942.4|37940|37924.4|37922|37951.9|37949.5|37906.9|37904.5|1053
1714506000000|2024-04-30 19:40:00|37925.9|37923.5|37929.4|37927|37953.4|37951|37923.4|37921|1013
1714506300000|2024-04-30 19:45:00|37930.4|37928|37963.9|37961.5|37972.4|37970|37923.4|37921|1161
1714506600000|2024-04-30 19:50:00|37957.4|37955|37885.4|37883|37959.9|37957.5|37875.9|37873.5|3012
1714506900000|2024-04-30 19:55:00|37885.9|37883.5|37821.4|37819|37887.4|37885|37815.4|37813|6183
1714507200000|2024-04-30 20:00:00|37822.6|37817.8|37841.1|37836.3|37871.1|37866.3|37756.1|37751.3|5712
1714507500000|2024-04-30 20:05:00|37841.6|37836.8|37794.1|37789.3|37844.1|37839.3|37764.1|37759.3|2824
1714507800000|2024-04-30 20:10:00|37796.1|37791.3|37818.1|37813.3|37818.1|37813.3|37791.1|37786.3|1479
1714508100000|2024-04-30 20:15:00|37817.6|37812.8|37788.6|37783.8|37817.6|37812.8|37774.1|37769.3|1030
1714508400000|2024-04-30 20:20:00|37789.6|37784.8|37794.1|37789.3|37806.6|37801.8|37781.1|37776.3|345
1714508700000|2024-04-30 20:25:00|37792.1|37787.3|37766.1|37761.3|37796.6|37791.8|37766.1|37761.3|260
1714509000000|2024-04-30 20:30:00|37766.6|37761.8|37787.1|37782.3|37795.1|37790.3|37766.1|37761.3|179
1714509300000|2024-04-30 20:35:00|37786.6|37781.8|37796.1|37791.3|37801.6|37796.8|37785.1|37780.3|185
1714509600000|2024-04-30 20:40:00|37795.6|37790.8|37790.6|37785.8|37800.1|37795.3|37788.1|37783.3|144
1714509900000|2024-04-30 20:45:00|37791.1|37786.3|37786.6|37781.8|37792.6|37787.8|37780.6|37775.8|123
1714510200000|2024-04-30 20:50:00|37787.1|37782.3|37795.6|37790.8|37800.1|37795.3|37787.1|37782.3|140
1714510500000|2024-04-30 20:55:00|37796.1|37791.3|37798.4|37788.6|37805.6|37800.8|37794.1|37788.6|173
1714510800000|2024-04-30 21:00:00|37800.1|37790.3|37799.5|37789.7|37807.5|37797.7|37795.2|37785.4|0
1714511100000|2024-04-30 21:05:00|37799.6|37789.8|37798.5|37788.7|37809|37799.2|37798.5|37788.7|0
1714511400000|2024-04-30 21:10:00|37798.6|37788.8|37799|37789.2|37802.1|37792.3|37794.1|37784.3|0
1714511700000|2024-04-30 21:15:00|37799.5|37789.7|37804.5|37794.7|37805.4|37795.6|37799.4|37789.6|0
1714512000000|2024-04-30 21:20:00|37805|37795.2|37806.3|37796.5|37806.9|37797.1|37803.5|37793.7|0
1714512300000|2024-04-30 21:25:00|37804.7|37794.9|37806|37796.2|37806.1|37796.3|37804.2|37794.4|0
1714512600000|2024-04-30 21:30:00|37804.9|37795.1|37804.2|37794.4|37805|37795.2|37804|37794.2|0
1714512900000|2024-04-30 21:35:00|37804.5|37794.7|37803.8|37794|37804.5|37794.7|37803.6|37793.8|0
1714513200000|2024-04-30 21:40:00|37803.7|37793.9|37790.8|37781|37803.7|37793.9|37789.8|37780|0
1714513500000|2024-04-30 21:45:00|37788.3|37778.5|37749.2|37739.4|37788.6|37778.8|37749.2|37739.4|0
1714513800000|2024-04-30 21:50:00|37748.9|37739.1|37751|37741.2|37751.1|37741.3|37739.5|37729.7|0
1714514100000|2024-04-30 21:55:00|37749.6|37739.8|37751|37741.2|37753.3|37743.5|37741.7|37731.9|0
1714514400000|2024-04-30 22:00:00|37806.1|37801.3|37820.6|37815.8|37830.6|37825.8|37805.1|37800.3|667
1714514700000|2024-04-30 22:05:00|37820.1|37815.3|37806.6|37801.8|37820.1|37815.3|37798.1|37793.3|286
1714515000000|2024-04-30 22:10:00|37807.1|37802.3|37803.1|37798.3|37814.1|37809.3|37797.1|37792.3|138
1714515300000|2024-04-30 22:15:00|37802.6|37797.8|37807.1|37802.3|37813.1|37808.3|37800.6|37795.8|100
1714515600000|2024-04-30 22:20:00|37806.1|37801.3|37812.8|37808|37813.3|37808.5|37797.6|37792.8|138
1714515900000|2024-04-30 22:25:00|37813.3|37808.5|37808.8|37804|37820.8|37816|37808.8|37804|73
1714516200000|2024-04-30 22:30:00|37808.3|37803.5|37819.8|37815|37821.3|37816.5|37808.3|37803.5|134
1714516500000|2024-04-30 22:35:00|37819.3|37814.5|37818.8|37814|37824.8|37820|37815.8|37811|86
1714516800000|2024-04-30 22:40:00|37817.8|37813|37815.8|37811|37820.3|37815.5|37813.3|37808.5|48
1714517100000|2024-04-30 22:45:00|37815.3|37810.5|37809.8|37805|37815.8|37811|37808.3|37803.5|43
1714517400000|2024-04-30 22:50:00|37809.3|37804.5|37811.8|37807|37812.8|37808|37807.8|37803|51
1714517700000|2024-04-30 22:55:00|37811.3|37806.5|37812.3|37807.5|37814.3|37809.5|37809.3|37804.5|63
1714518000000|2024-04-30 23:00:00|37811.3|37806.5|37806.3|37801.5|37812.8|37808|37801.8|37797|82
1714518300000|2024-04-30 23:05:00|37804.8|37800|37822.8|37818|37823.3|37818.5|37803.8|37799|142
1714518600000|2024-04-30 23:10:00|37821.8|37817|37825.8|37821|37829.8|37825|37818.8|37814|131
1714518900000|2024-04-30 23:15:00|37826.3|37821.5|37820.8|37816|37826.3|37821.5|37819.3|37814.5|45
1714519200000|2024-04-30 23:20:00|37820.3|37815.5|37814.8|37810|37821.3|37816.5|37814.3|37809.5|45
1714519500000|2024-04-30 23:25:00|37815.8|37811|37808.8|37804|37816.8|37812|37808.3|37803.5|68
1714519800000|2024-04-30 23:30:00|37809.3|37804.5|37795.8|37791|37809.3|37804.5|37794.8|37790|84
1714520100000|2024-04-30 23:35:00|37795.3|37790.5|37794.8|37790|37799.8|37795|37790.8|37786|47
1714520400000|2024-04-30 23:40:00|37793.8|37789|37805.3|37800.5|37805.3|37800.5|37793.8|37789|93
1714520700000|2024-04-30 23:45:00|37805.8|37801|37806.8|37802|37810.3|37805.5|37805.3|37800.5|65
1714521000000|2024-04-30 23:50:00|37807.3|37802.5|37798.8|37794|37807.8|37803|37796.8|37792|48
1714521300000|2024-04-30 23:55:00|37799.3|37794.5|37811.8|37807|37812.3|37807.5|37798.8|37794|102
1714521600000|2024-05-01 00:00:00|37813.8|37809|37819.8|37815|37821.8|37817|37812.8|37808|174
1714521900000|2024-05-01 00:05:00|37818.3|37813.5|37815.8|37811|37818.8|37814|37810.3|37805.5|90
1714522200000|2024-05-01 00:10:00|37816.3|37811.5|37821.8|37817|37826.3|37821.5|37814.3|37809.5|90
1714522500000|2024-05-01 00:15:00|37822.3|37817.5|37805.8|37801|37823.3|37818.5|37804.3|37799.5|62
1714522800000|2024-05-01 00:20:00|37806.3|37801.5|37809.8|37805|37815.3|37810.5|37806.3|37801.5|59
1714523100000|2024-05-01 00:25:00|37809.3|37804.5|37811.8|37807|37813.8|37809|37804.8|37800|27
1714523400000|2024-05-01 00:30:00|37811.3|37806.5|37813.8|37809|37813.8|37809|37806.3|37801.5|37
1714523700000|2024-05-01 00:35:00|37812.8|37808|37814.3|37809.5|37814.8|37810|37807.3|37802.5|62
1714524000000|2024-05-01 00:40:00|37813.3|37808.5|37807.3|37802.5|37813.8|37809|37806.8|37802|60
1714524300000|2024-05-01 00:45:00|37806.8|37802|37809.3|37804.5|37810.8|37806|37800.3|37795.5|59
1714524600000|2024-05-01 00:50:00|37809.8|37805|37814.3|37809.5|37820.8|37816|37805.8|37801|111
1714524900000|2024-05-01 00:55:00|37813.8|37809|37818.8|37814|37821.3|37816.5|37812.8|37808|52
1714525200000|2024-05-01 01:00:00|37819.3|37814.5|37820.8|37816|37822.8|37818|37814.3|37809.5|64
1714525500000|2024-05-01 01:05:00|37821.3|37816.5|37822.8|37818|37824.3|37819.5|37816.8|37812|59
1714525800000|2024-05-01 01:10:00|37823.3|37818.5|37827.8|37823|37830.3|37825.5|37822.3|37817.5|72
1714526100000|2024-05-01 01:15:00|37827.3|37822.5|37830.8|37826|37833.8|37829|37825.8|37821|28
1714526400000|2024-05-01 01:20:00|37831.3|37826.5|37834.8|37830|37837.3|37832.5|37829.3|37824.5|104
1714526700000|2024-05-01 01:25:00|37834.3|37829.5|37839.8|37835|37839.8|37835|37828.8|37824|108
1714527000000|2024-05-01 01:30:00|37840.3|37835.5|37838.8|37834|37846.8|37842|37837.3|37832.5|93
1714527300000|2024-05-01 01:35:00|37838.3|37833.5|37832.8|37828|37838.3|37833.5|37830.3|37825.5|45
1714527600000|2024-05-01 01:40:00|37833.3|37828.5|37838.8|37834|37839.3|37834.5|37833.3|37828.5|32
1714527900000|2024-05-01 01:45:00|37838.3|37833.5|37836.8|37832|37839.3|37834.5|37835.3|37830.5|31
1714528200000|2024-05-01 01:50:00|37837.3|37832.5|37837.8|37833|37839.3|37834.5|37835.8|37831|22
1714528500000|2024-05-01 01:55:00|37838.3|37833.5|37835.8|37831|37839.8|37835|37834.8|37830|18
1714528800000|2024-05-01 02:00:00|37836.8|37832|37829.8|37825|37837.8|37833|37827.8|37823|32
1714529100000|2024-05-01 02:05:00|37829.3|37824.5|37819.8|37815|37830.8|37826|37817.8|37813|40
1714529400000|2024-05-01 02:10:00|37819.3|37814.5|37821.8|37817|37823.8|37819|37818.8|37814|38
1714529700000|2024-05-01 02:15:00|37820.8|37816|37821.8|37817|37824.8|37820|37820.3|37815.5|49
1714530000000|2024-05-01 02:20:00|37822.3|37817.5|37828.8|37824|37828.8|37824|37822.3|37817.5|27
1714530300000|2024-05-01 02:25:00|37828.3|37823.5|37827.3|37822.5|37829.3|37824.5|37824.8|37820|35
1714530600000|2024-05-01 02:30:00|37827.8|37823|37829.8|37825|37831.3|37826.5|37826.8|37822|50
1714530900000|2024-05-01 02:35:00|37829.3|37824.5|37844.8|37840|37846.3|37841.5|37826.8|37822|75
1714531200000|2024-05-01 02:40:00|37844.3|37839.5|37843.8|37839|37848.3|37843.5|37842.8|37838|39
1714531500000|2024-05-01 02:45:00|37843.3|37838.5|37841.8|37837|37843.8|37839|37839.8|37835|32
1714531800000|2024-05-01 02:50:00|37842.3|37837.5|37842.8|37838|37847.8|37843|37841.8|37837|50
1714532100000|2024-05-01 02:55:00|37842.3|37837.5|37841.8|37837|37842.8|37838|37839.8|37835|19
1714532400000|2024-05-01 03:00:00|37842.3|37837.5|37849.8|37845|37851.8|37847|37841.8|37837|58
1714532700000|2024-05-01 03:05:00|37850.3|37845.5|37853.8|37849|37854.3|37849.5|37849.8|37845|47
1714533000000|2024-05-01 03:10:00|37853.3|37848.5|37849.8|37845|37855.3|37850.5|37849.3|37844.5|32
1714533300000|2024-05-01 03:15:00|37850.3|37845.5|37851.8|37847|37853.3|37848.5|37848.3|37843.5|32
1714533600000|2024-05-01 03:20:00|37852.3|37847.5|37851.8|37847|37852.8|37848|37850.8|37846|24
1714533900000|2024-05-01 03:25:00|37852.3|37847.5|37854.3|37849.5|37858.3|37853.5|37852.3|37847.5|37
1714534200000|2024-05-01 03:30:00|37853.8|37849|37852.8|37848|37858.8|37854|37852.8|37848|49
1714534500000|2024-05-01 03:35:00|37853.3|37848.5|37854.8|37850|37856.8|37852|37852.8|37848|64
1714534800000|2024-05-01 03:40:00|37855.3|37850.5|37855.8|37851|37857.3|37852.5|37853.8|37849|88
1714535100000|2024-05-01 03:45:00|37855.3|37850.5|37850.8|37846|37855.3|37850.5|37846.3|37841.5|62
1714535400000|2024-05-01 03:50:00|37851.3|37846.5|37858.8|37854|37858.8|37854|37850.8|37846|97
1714535700000|2024-05-01 03:55:00|37859.3|37854.5|37861.3|37856.5|37862.3|37857.5|37857.8|37853|75
1714536000000|2024-05-01 04:00:00|37860.8|37856|37861.8|37857|37863.8|37859|37858.8|37854|64
1714536300000|2024-05-01 04:05:00|37862.3|37857.5|37862.8|37858|37864.3|37859.5|37860.3|37855.5|106
1714536600000|2024-05-01 04:10:00|37862.3|37857.5|37856.8|37852|37862.3|37857.5|37855.8|37851|37
1714536900000|2024-05-01 04:15:00|37856.3|37851.5|37860.3|37855.5|37860.3|37855.5|37855.3|37850.5|47
1714537200000|2024-05-01 04:20:00|37860.8|37856|37855.3|37850.5|37862.3|37857.5|37855.3|37850.5|68
1714537500000|2024-05-01 04:25:00|37854.8|37850|37854.3|37849.5|37857.8|37853|37852.8|37848|81
1714537800000|2024-05-01 04:30:00|37853.8|37849|37854.3|37849.5|37854.3|37849.5|37850.3|37845.5|84
1714538100000|2024-05-01 04:35:00|37853.3|37848.5|37855.3|37850.5|37856.3|37851.5|37852.8|37848|91
1714538400000|2024-05-01 04:40:00|37854.3|37849.5|37853.3|37848.5|37856.8|37852|37852.3|37847.5|46
1714538700000|2024-05-01 04:45:00|37853.8|37849|37861.8|37857|37861.8|37857|37852.3|37847.5|78
1714539000000|2024-05-01 04:50:00|37862.3|37857.5|37855.8|37851|37862.8|37858|37855.8|37851|76
1714539300000|2024-05-01 04:55:00|37855.3|37850.5|37858.8|37854|37862.3|37857.5|37855.3|37850.5|66
1714539600000|2024-05-01 05:00:00|37858.3|37853.5|37850.3|37845.5|37858.8|37854|37849.8|37845|81
1714539900000|2024-05-01 05:05:00|37851.3|37846.5|37849.3|37844.5|37853.3|37848.5|37847.8|37843|88
1714540200000|2024-05-01 05:10:00|37848.3|37843.5|37847.3|37842.5|37848.8|37844|37846.3|37841.5|26
1714540500000|2024-05-01 05:15:00|37848.3|37843.5|37847.3|37842.5|37849.8|37845|37843.8|37839|55
1714540800000|2024-05-01 05:20:00|37847.8|37843|37842.8|37838|37848.3|37843.5|37840.8|37836|30
1714541100000|2024-05-01 05:25:00|37843.3|37838.5|37841.3|37836.5|37844.8|37840|37840.8|37836|54
1714541400000|2024-05-01 05:30:00|37842.8|37838|37842.8|37838|37843.8|37839|37838.3|37833.5|45
1714541700000|2024-05-01 05:35:00|37843.3|37838.5|37846.8|37842|37848.3|37843.5|37842.8|37838|39
1714542000000|2024-05-01 05:40:00|37846.3|37841.5|37837.8|37833|37847.3|37842.5|37835.8|37831|58
1714542300000|2024-05-01 05:45:00|37837.3|37832.5|37843.8|37839|37845.3|37840.5|37837.3|37832.5|26
1714542600000|2024-05-01 05:50:00|37843.3|37838.5|37844.8|37840|37845.3|37840.5|37842.3|37837.5|15
1714542900000|2024-05-01 05:55:00|37845.3|37840.5|37836.3|37831.5|37845.3|37840.5|37835.8|37831|76
1714543200000|2024-05-01 06:00:00|37835.7|37832.1|37829.2|37825.6|37848.7|37845.1|37829.2|37825.6|163
1714543500000|2024-05-01 06:05:00|37829.7|37826.1|37824.7|37821.1|37829.7|37826.1|37816.2|37812.6|158
1714543800000|2024-05-01 06:10:00|37824.2|37820.6|37829.2|37825.6|37830.2|37826.6|37821.2|37817.6|109
1714544100000|2024-05-01 06:15:00|37829.7|37826.1|37823.2|37819.6|37830.2|37826.6|37822.2|37818.6|75
1714544400000|2024-05-01 06:20:00|37822.7|37819.1|37823.2|37819.6|37826.2|37822.6|37821.7|37818.1|83
1714544700000|2024-05-01 06:25:00|37822.7|37819.1|37822.2|37818.6|37825.7|37822.1|37819.7|37816.1|58
1714545000000|2024-05-01 06:30:00|37822.7|37819.1|37817.2|37813.6|37823.7|37820.1|37807.2|37803.6|212
1714545300000|2024-05-01 06:35:00|37816.7|37813.1|37812.2|37808.6|37822.2|37818.6|37812.2|37808.6|100
1714545600000|2024-05-01 06:40:00|37812.7|37809.1|37811.7|37808.1|37815.2|37811.6|37810.2|37806.6|55
1714545900000|2024-05-01 06:45:00|37812.2|37808.6|37814.2|37810.6|37817.7|37814.1|37811.2|37807.6|41
1714546200000|2024-05-01 06:50:00|37813.7|37810.1|37810.2|37806.6|37814.2|37810.6|37808.2|37804.6|61
1714546500000|2024-05-01 06:55:00|37809.7|37806.1|37807.2|37803.6|37819.7|37816.1|37805.7|37802.1|273
1714546800000|2024-05-01 07:00:00|37807.7|37804.1|37815.7|37812.1|37821.2|37817.6|37807.7|37804.1|78
1714547100000|2024-05-01 07:05:00|37815.2|37811.6|37810.7|37807.1|37817.7|37814.1|37799.2|37795.6|107
1714547400000|2024-05-01 07:10:00|37811.2|37807.6|37806.2|37802.6|37814.2|37810.6|37803.7|37800.1|81
1714547700000|2024-05-01 07:15:00|37805.7|37802.1|37809.2|37805.6|37809.2|37805.6|37802.2|37798.6|52
1714548000000|2024-05-01 07:20:00|37808.7|37805.1|37816.2|37812.6|37821.7|37818.1|37807.7|37804.1|116
1714548300000|2024-05-01 07:25:00|37817.2|37813.6|37801.7|37798.1|37818.2|37814.6|37801.2|37797.6|87
1714548600000|2024-05-01 07:30:00|37801.2|37797.6|37801.2|37797.6|37803.2|37799.6|37796.7|37793.1|124
1714548900000|2024-05-01 07:35:00|37801.7|37798.1|37793.7|37790.1|37802.7|37799.1|37788.2|37784.6|157
1714549200000|2024-05-01 07:40:00|37793.2|37789.6|37791.7|37788.1|37801.2|37797.6|37790.2|37786.6|74
1714549500000|2024-05-01 07:45:00|37790.7|37787.1|37773.2|37769.6|37791.2|37787.6|37772.2|37768.6|166
1714549800000|2024-05-01 07:50:00|37773.7|37770.1|37766.2|37762.6|37774.2|37770.6|37761.2|37757.6|134
1714550100000|2024-05-01 07:55:00|37765.7|37762.1|37780.7|37777.1|37780.7|37777.1|37764.7|37761.1|97
1714550400000|2024-05-01 08:00:00|37781.7|37778.1|37788.2|37784.6|37788.7|37785.1|37780.7|37777.1|163
1714550700000|2024-05-01 08:05:00|37787.7|37784.1|37785.2|37781.6|37794.2|37790.6|37783.2|37779.6|153
1714551000000|2024-05-01 08:10:00|37785.7|37782.1|37791.2|37787.6|37794.2|37790.6|37785.2|37781.6|99
1714551300000|2024-05-01 08:15:00|37790.7|37787.1|37773.2|37769.6|37792.7|37789.1|37773.2|37769.6|128
1714551600000|2024-05-01 08:20:00|37772.7|37769.1|37788.2|37784.6|37794.2|37790.6|37772.2|37768.6|148
1714551900000|2024-05-01 08:25:00|37787.7|37784.1|37785.2|37781.6|37796.2|37792.6|37783.7|37780.1|87
1714552200000|2024-05-01 08:30:00|37785.7|37782.1|37795.2|37791.6|37797.2|37793.6|37785.2|37781.6|63
1714552500000|2024-05-01 08:35:00|37795.7|37792.1|37789.7|37786.1|37797.2|37793.6|37788.2|37784.6|64
1714552800000|2024-05-01 08:40:00|37790.2|37786.6|37782.2|37778.6|37793.7|37790.1|37779.2|37775.6|89
1714553100000|2024-05-01 08:45:00|37782.7|37779.1|37785.2|37781.6|37785.7|37782.1|37775.2|37771.6|73
1714553400000|2024-05-01 08:50:00|37784.7|37781.1|37786.2|37782.6|37787.7|37784.1|37779.7|37776.1|51
1714553700000|2024-05-01 08:55:00|37785.7|37782.1|37795.2|37791.6|37803.2|37799.6|37785.7|37782.1|85
1714554000000|2024-05-01 09:00:00|37794.7|37791.1|37780.7|37777.1|37797.2|37793.6|37779.7|37776.1|90
1714554300000|2024-05-01 09:05:00|37780.2|37776.6|37751.7|37748.1|37786.2|37782.6|37744.2|37740.6|349
1714554600000|2024-05-01 09:10:00|37751.2|37747.6|37758.2|37754.6|37760.2|37756.6|37743.2|37739.6|159
1714554900000|2024-05-01 09:15:00|37757.7|37754.1|37760.2|37756.6|37763.2|37759.6|37756.2|37752.6|90
1714555200000|2024-05-01 09:20:00|37760.7|37757.1|37749.7|37746.1|37760.7|37757.1|37748.2|37744.6|131
1714555500000|2024-05-01 09:25:00|37749.2|37745.6|37736.2|37732.6|37752.2|37748.6|37736.2|37732.6|160
1714555800000|2024-05-01 09:30:00|37736.7|37733.1|37723.2|37719.6|37738.7|37735.1|37713.7|37710.1|188
1714556100000|2024-05-01 09:35:00|37722.7|37719.1|37735.2|37731.6|37739.7|37736.1|37721.7|37718.1|156
1714556400000|2024-05-01 09:40:00|37734.7|37731.1|37745.2|37741.6|37747.7|37744.1|37733.7|37730.1|195
1714556700000|2024-05-01 09:45:00|37745.7|37742.1|37757.2|37753.6|37761.7|37758.1|37744.7|37741.1|341
1714557000000|2024-05-01 09:50:00|37757.7|37754.1|37752.2|37748.6|37762.7|37759.1|37749.7|37746.1|231
1714557300000|2024-05-01 09:55:00|37751.7|37748.1|37743.7|37740.1|37752.7|37749.1|37742.7|37739.1|126
1714557600000|2024-05-01 10:00:00|37744.2|37740.6|37739.7|37736.1|37745.7|37742.1|37739.7|37736.1|31
1714557900000|2024-05-01 10:05:00|37738.7|37735.1|37742.2|37738.6|37750.2|37746.6|37737.2|37733.6|89
1714558200000|2024-05-01 10:10:00|37742.7|37739.1|37726.2|37722.6|37743.7|37740.1|37726.2|37722.6|156
1714558500000|2024-05-01 10:15:00|37725.7|37722.1|37740.7|37737.1|37741.7|37738.1|37724.2|37720.6|167
1714558800000|2024-05-01 10:20:00|37741.7|37738.1|37732.2|37728.6|37746.2|37742.6|37730.2|37726.6|90
1714559100000|2024-05-01 10:25:00|37732.7|37729.1|37730.2|37726.6|37739.7|37736.1|37728.2|37724.6|173
1714559400000|2024-05-01 10:30:00|37729.7|37726.1|37715.2|37711.6|37743.2|37739.6|37706.2|37702.6|902
1714559700000|2024-05-01 10:35:00|37715.7|37712.1|37728.2|37724.6|37738.2|37734.6|37708.7|37705.1|328
1714560000000|2024-05-01 10:40:00|37728.7|37725.1|37732.2|37728.6|37735.2|37731.6|37724.2|37720.6|84
1714560300000|2024-05-01 10:45:00|37732.7|37729.1|37736.2|37732.6|37742.2|37738.6|37730.2|37726.6|205
1714560600000|2024-05-01 10:50:00|37735.7|37732.1|37736.2|37732.6|37738.2|37734.6|37727.2|37723.6|110
1714560900000|2024-05-01 10:55:00|37736.7|37733.1|37746.2|37742.6|37750.2|37746.6|37736.7|37733.1|182
1714561200000|2024-05-01 11:00:00|37745.2|37741.6|37739.2|37735.6|37750.2|37746.6|37726.2|37722.6|311
1714561500000|2024-05-01 11:05:00|37738.7|37735.1|37743.2|37739.6|37748.2|37744.6|37737.2|37733.6|156
1714561800000|2024-05-01 11:10:00|37742.7|37739.1|37753.2|37749.6|37755.2|37751.6|37740.2|37736.6|246
1714562100000|2024-05-01 11:15:00|37752.7|37749.1|37752.7|37749.1|37759.7|37756.1|37750.7|37747.1|177
1714562400000|2024-05-01 11:20:00|37753.7|37750.1|37757.2|37753.6|37763.2|37759.6|37747.2|37743.6|122
1714562700000|2024-05-01 11:25:00|37756.7|37753.1|37762.2|37758.6|37765.2|37761.6|37756.7|37753.1|134
1714563000000|2024-05-01 11:30:00|37762.7|37759.1|37765.2|37761.6|37771.7|37768.1|37760.7|37757.1|147
1714563300000|2024-05-01 11:35:00|37764.7|37761.1|37753.2|37749.6|37766.7|37763.1|37753.2|37749.6|142
1714563600000|2024-05-01 11:40:00|37753.7|37750.1|37767.2|37763.6|37767.2|37763.6|37753.2|37749.6|117
1714563900000|2024-05-01 11:45:00|37767.7|37764.1|37772.7|37769.1|37775.2|37771.6|37764.2|37760.6|118
1714564200000|2024-05-01 11:50:00|37771.2|37767.6|37741.7|37738.1|37771.2|37767.6|37738.2|37734.6|233
1714564500000|2024-05-01 11:55:00|37741.2|37737.6|37745.2|37741.6|37750.7|37747.1|37738.7|37735.1|129
1714564800000|2024-05-01 12:00:00|37743.2|37739.6|37762.7|37759.1|37763.7|37760.1|37739.7|37736.1|247
1714565100000|2024-05-01 12:05:00|37763.2|37759.6|37745.2|37741.6|37765.2|37761.6|37741.7|37738.1|192
1714565400000|2024-05-01 12:10:00|37745.7|37742.1|37739.7|37736.1|37754.2|37750.6|37734.7|37731.1|277
1714565700000|2024-05-01 12:15:00|37739.2|37735.6|37767.2|37763.6|37770.2|37766.6|37726.7|37723.1|480
1714566000000|2024-05-01 12:20:00|37766.7|37763.1|37748.2|37744.6|37768.7|37765.1|37746.2|37742.6|300
1714566300000|2024-05-01 12:25:00|37749.2|37745.6|37746.7|37743.1|37761.7|37758.1|37746.2|37742.6|181
1714566600000|2024-05-01 12:30:00|37746.2|37742.6|37774.2|37770.6|37810.2|37806.6|37740.7|37737.1|1164
1714566900000|2024-05-01 12:35:00|37773.7|37770.1|37793.2|37789.6|37805.2|37801.6|37771.7|37768.1|427
1714567200000|2024-05-01 12:40:00|37793.7|37790.1|37790.2|37786.6|37794.7|37791.1|37777.2|37773.6|314
1714567500000|2024-05-01 12:45:00|37790.7|37787.1|37789.2|37785.6|37798.2|37794.6|37786.7|37783.1|324
1714567800000|2024-05-01 12:50:00|37788.7|37785.1|37786.2|37782.6|37796.7|37793.1|37784.7|37781.1|183
1714568100000|2024-05-01 12:55:00|37786.7|37783.1|37776.2|37772.6|37793.2|37789.6|37771.7|37768.1|200
1714568400000|2024-05-01 13:00:00|37775.7|37772.1|37770.2|37766.6|37784.7|37781.1|37769.2|37765.6|241
1714568700000|2024-05-01 13:05:00|37770.7|37767.1|37787.2|37783.6|37789.7|37786.1|37763.2|37759.6|383
1714569000000|2024-05-01 13:10:00|37787.7|37784.1|37801.2|37797.6|37807.7|37804.1|37785.7|37782.1|291
1714569300000|2024-05-01 13:15:00|37801.7|37798.1|37810.2|37806.6|37818.7|37815.1|37797.2|37793.6|291
1714569600000|2024-05-01 13:20:00|37809.7|37806.1|37809.2|37805.6|37817.7|37814.1|37803.2|37799.6|536
1714569900000|2024-05-01 13:25:00|37808.7|37805.1|37840.2|37836.6|37844.7|37841.1|37808.7|37805.1|1157
1714570200000|2024-05-01 13:30:00|37839.6|37837.2|37940.1|37937.7|37940.1|37937.7|37822.1|37819.7|4962
1714570500000|2024-05-01 13:35:00|37938.1|37935.7|37900.6|37898.2|37938.1|37935.7|37889.6|37887.2|2267
1714570800000|2024-05-01 13:40:00|37900.1|37897.7|37844.1|37841.7|37900.1|37897.7|37830.6|37828.2|1664
1714571100000|2024-05-01 13:45:00|37845.1|37842.7|37861.6|37859.2|37862.6|37860.2|37819.1|37816.7|1355
1714571400000|2024-05-01 13:50:00|37859.6|37857.2|37818.1|37815.7|37866.6|37864.2|37811.6|37809.2|1094
1714571700000|2024-05-01 13:55:00|37819.1|37816.7|37836.1|37833.7|37844.6|37842.2|37808.6|37806.2|1022
1714572000000|2024-05-01 14:00:00|37838.6|37836.2|37841.6|37839.2|37865.6|37863.2|37806.1|37803.7|2308
1714572300000|2024-05-01 14:05:00|37842.1|37839.7|37867.6|37865.2|37885.1|37882.7|37839.1|37836.7|1678
1714572600000|2024-05-01 14:10:00|37868.1|37865.7|37889.6|37887.2|37899.1|37896.7|37849.6|37847.2|1686
1714572900000|2024-05-01 14:15:00|37889.1|37886.7|37868.6|37866.2|37906.6|37904.2|37855.1|37852.7|1495
1714573200000|2024-05-01 14:20:00|37867.1|37864.7|37856.1|37853.7|37878.1|37875.7|37851.1|37848.7|958
1714573500000|2024-05-01 14:25:00|37855.6|37853.2|37877.1|37874.7|37894.6|37892.2|37848.6|37846.2|872
1714573800000|2024-05-01 14:30:00|37877.6|37875.2|37873.1|37870.7|37882.6|37880.2|37853.6|37851.2|850
1714574100000|2024-05-01 14:35:00|37873.6|37871.2|37872.1|37869.7|37888.6|37886.2|37868.6|37866.2|705
1714574400000|2024-05-01 14:40:00|37872.6|37870.2|37861.1|37858.7|37873.1|37870.7|37837.1|37834.7|884
1714574700000|2024-05-01 14:45:00|37861.6|37859.2|37887.1|37884.7|37899.1|37896.7|37861.1|37858.7|662
1714575000000|2024-05-01 14:50:00|37886.6|37884.2|37904.1|37901.7|37911.6|37909.2|37885.1|37882.7|639
1714575300000|2024-05-01 14:55:00|37904.6|37902.2|37922.6|37920.2|37930.6|37928.2|37900.6|37898.2|1024
1714575600000|2024-05-01 15:00:00|37923.6|37921.2|37928.1|37925.7|37933.1|37930.7|37901.6|37899.2|919
1714575900000|2024-05-01 15:05:00|37929.1|37926.7|37901.1|37898.7|37935.6|37933.2|37897.6|37895.2|810
1714576200000|2024-05-01 15:10:00|37901.6|37899.2|37897.1|37894.7|37905.1|37902.7|37884.6|37882.2|959
1714576500000|2024-05-01 15:15:00|37897.6|37895.2|37877.1|37874.7|37902.1|37899.7|37869.6|37867.2|793
1714576800000|2024-05-01 15:20:00|37877.6|37875.2|37911.1|37908.7|37920.6|37918.2|37876.1|37873.7|841
1714577100000|2024-05-01 15:25:00|37911.6|37909.2|37912.1|37909.7|37923.6|37921.2|37902.1|37899.7|521
1714577400000|2024-05-01 15:30:00|37911.6|37909.2|37924.1|37921.7|37928.6|37926.2|37907.1|37904.7|553
1714577700000|2024-05-01 15:35:00|37924.6|37922.2|37938.6|37936.2|37938.6|37936.2|37916.6|37914.2|475
1714578000000|2024-05-01 15:40:00|37939.6|37937.2|37957.1|37954.7|37963.1|37960.7|37934.6|37932.2|890
1714578300000|2024-05-01 15:45:00|37957.6|37955.2|37936.6|37934.2|37963.1|37960.7|37935.1|37932.7|546
1714578600000|2024-05-01 15:50:00|37936.1|37933.7|37917.1|37914.7|37944.1|37941.7|37912.1|37909.7|892
1714578900000|2024-05-01 15:55:00|37916.6|37914.2|37919.1|37916.7|37929.6|37927.2|37911.1|37908.7|555
1714579200000|2024-05-01 16:00:00|37919.6|37917.2|37920.1|37917.7|37927.1|37924.7|37894.1|37891.7|809
1714579500000|2024-05-01 16:05:00|37919.6|37917.2|37926.1|37923.7|37926.6|37924.2|37911.1|37908.7|411
1714579800000|2024-05-01 16:10:00|37926.6|37924.2|37954.1|37951.7|37964.1|37961.7|37926.6|37924.2|643
1714580100000|2024-05-01 16:15:00|37954.6|37952.2|37932.1|37929.7|37955.6|37953.2|37924.6|37922.2|480
1714580400000|2024-05-01 16:20:00|37933.1|37930.7|37928.1|37925.7|37940.1|37937.7|37921.1|37918.7|374
1714580700000|2024-05-01 16:25:00|37928.6|37926.2|37942.1|37939.7|37949.6|37947.2|37928.1|37925.7|386
1714581000000|2024-05-01 16:30:00|37941.6|37939.2|37929.1|37926.7|37941.6|37939.2|37924.1|37921.7|279
1714581300000|2024-05-01 16:35:00|37928.6|37926.2|37926.1|37923.7|37938.1|37935.7|37918.6|37916.2|390
1714581600000|2024-05-01 16:40:00|37925.6|37923.2|37928.1|37925.7|37938.6|37936.2|37920.6|37918.2|398
1714581900000|2024-05-01 16:45:00|37928.6|37926.2|37939.1|37936.7|37944.6|37942.2|37927.1|37924.7|398
1714582200000|2024-05-01 16:50:00|37939.6|37937.2|37925.1|37922.7|37939.6|37937.2|37915.6|37913.2|537
1714582500000|2024-05-01 16:55:00|37925.6|37923.2|37907.1|37904.7|37933.1|37930.7|37899.6|37897.2|563
1714582800000|2024-05-01 17:00:00|37906.6|37904.2|37893.1|37890.7|37921.6|37919.2|37891.6|37889.2|447
1714583100000|2024-05-01 17:05:00|37892.6|37890.2|37902.1|37899.7|37908.1|37905.7|37887.6|37885.2|489
1714583400000|2024-05-01 17:10:00|37901.6|37899.2|37895.1|37892.7|37913.6|37911.2|37893.6|37891.2|369
1714583700000|2024-05-01 17:15:00|37895.6|37893.2|37898.6|37896.2|37911.1|37908.7|37890.1|37887.7|338
1714584000000|2024-05-01 17:20:00|37897.6|37895.2|37945.1|37942.7|37949.1|37946.7|37897.6|37895.2|612
1714584300000|2024-05-01 17:25:00|37944.6|37942.2|37937.1|37934.7|37945.6|37943.2|37931.1|37928.7|386
1714584600000|2024-05-01 17:30:00|37937.6|37935.2|37967.6|37965.2|37969.6|37967.2|37937.1|37934.7|525
1714584900000|2024-05-01 17:35:00|37967.1|37964.7|37965.1|37962.7|37987.6|37985.2|37964.1|37961.7|842
1714585200000|2024-05-01 17:40:00|37965.6|37963.2|37946.6|37944.2|37969.6|37967.2|37944.6|37942.2|629
1714585500000|2024-05-01 17:45:00|37947.1|37944.7|37955.1|37952.7|37962.6|37960.2|37943.6|37941.2|403
1714585800000|2024-05-01 17:50:00|37954.6|37952.2|37936.1|37933.7|37954.6|37952.2|37928.6|37926.2|572
1714586100000|2024-05-01 17:55:00|37936.6|37934.2|37940.6|37938.2|37943.6|37941.2|37924.6|37922.2|462
1714586400000|2024-05-01 18:00:00|37944.1|37941.7|37984.1|37981.7|38000.1|37997.7|37914.1|37911.7|3976
1714586700000|2024-05-01 18:05:00|37984.6|37982.2|37958.1|37955.7|38002.1|37999.7|37933.6|37931.2|2799
1714587000000|2024-05-01 18:10:00|37957.1|37954.7|37952.1|37949.7|37970.1|37967.7|37927.1|37924.7|1664
1714587300000|2024-05-01 18:15:00|37951.1|37948.7|37972.1|37969.7|37987.6|37985.2|37949.1|37946.7|1054
1714587600000|2024-05-01 18:20:00|37972.2|37969.8|37990.2|37987.8|37995.7|37993.3|37958.2|37955.8|925
1714587900000|2024-05-01 18:25:00|37990.7|37988.3|38068.2|38065.8|38074.2|38071.8|37984.2|37981.8|2517
1714588200000|2024-05-01 18:30:00|38067.7|38065.3|38088.2|38085.8|38105.2|38102.8|37943.7|37941.3|5148
1714588500000|2024-05-01 18:35:00|38088.7|38086.3|38131.2|38128.8|38147.2|38144.8|37962.7|37960.3|7976
1714588800000|2024-05-01 18:40:00|38131.7|38129.3|38302.2|38299.8|38309.2|38306.8|38113.2|38110.8|7788
1714589100000|2024-05-01 18:45:00|38300.7|38298.3|38284.2|38281.8|38311.2|38308.8|38209.7|38207.3|5510
1714589400000|2024-05-01 18:50:00|38284.7|38282.3|38312.2|38309.8|38330.2|38327.8|38283.2|38280.8|3944
1714589700000|2024-05-01 18:55:00|38311.7|38309.3|38321.2|38318.8|38331.2|38328.8|38264.2|38261.8|3346
1714590000000|2024-05-01 19:00:00|38322.2|38319.8|38267.2|38264.8|38361.7|38359.3|38266.7|38264.3|4069
1714590300000|2024-05-01 19:05:00|38267.7|38265.3|38305.2|38302.8|38335.7|38333.3|38241.7|38239.3|3789
1714590600000|2024-05-01 19:10:00|38304.2|38301.8|38309.2|38306.8|38325.7|38323.3|38272.2|38269.8|2493
1714590900000|2024-05-01 19:15:00|38309.7|38307.3|38272.2|38269.8|38334.2|38331.8|38267.2|38264.8|3059
1714591200000|2024-05-01 19:20:00|38273.7|38271.3|38303.2|38300.8|38304.7|38302.3|38206.2|38203.8|4258
1714591500000|2024-05-01 19:25:00|38302.7|38300.3|38274.2|38271.8|38339.2|38336.8|38257.2|38254.8|2668
1714591800000|2024-05-01 19:30:00|38273.2|38270.8|38167.2|38164.8|38273.2|38270.8|38147.2|38144.8|5135
1714592100000|2024-05-01 19:35:00|38167.7|38165.3|38051.8|38049.4|38169.2|38166.8|38011.3|38008.9|6368
1714592400000|2024-05-01 19:40:00|38052.3|38049.9|38066.8|38064.4|38112.3|38109.9|38025.3|38022.9|3761
1714592700000|2024-05-01 19:45:00|38067.3|38064.9|38073.8|38071.4|38116.8|38114.4|38018.8|38016.4|2311
1714593000000|2024-05-01 19:50:00|38062.3|38059.9|37924.3|37921.9|38062.3|38059.9|37918.3|37915.9|4646
1714593300000|2024-05-01 19:55:00|37923.8|37921.4|37890.3|37887.9|37942.3|37939.9|37879.8|37877.4|5024
1714593600000|2024-05-01 20:00:00|37891.5|37886.7|37926.5|37921.7|37928.5|37923.7|37879.5|37874.7|2560
1714593900000|2024-05-01 20:05:00|37926|37921.2|37948|37943.2|37949|37944.2|37925.5|37920.7|937
1714594200000|2024-05-01 20:10:00|37948.5|37943.7|37943|37938.2|37950.5|37945.7|37926.5|37921.7|760
1714594500000|2024-05-01 20:15:00|37943.5|37938.7|37942.5|37937.7|37947.5|37942.7|37925.5|37920.7|300
1714594800000|2024-05-01 20:20:00|37943|37938.2|37944.5|37939.7|37950|37945.2|37935.5|37930.7|313
1714595100000|2024-05-01 20:25:00|37944|37939.2|37934.5|37929.7|37947.5|37942.7|37934.5|37929.7|106
1714595400000|2024-05-01 20:30:00|37935|37930.2|37920|37915.2|37935|37930.2|37915.5|37910.7|206
1714595700000|2024-05-01 20:35:00|37919.5|37914.7|37926.5|37921.7|37930.5|37925.7|37912|37907.2|243
1714596000000|2024-05-01 20:40:00|37926|37921.2|37932.5|37927.7|37934.5|37929.7|37924.5|37919.7|134
1714596300000|2024-05-01 20:45:00|37933|37928.2|37944.5|37939.7|37956|37951.2|37933|37928.2|319
1714596600000|2024-05-01 20:50:00|37943.5|37938.7|37956|37951.2|37958|37953.2|37942.5|37937.7|144
1714596900000|2024-05-01 20:55:00|37955.5|37950.7|37965.2|37955.4|37966.5|37961.7|37955|37950.2|172
1714597200000|2024-05-01 21:00:00|37965.4|37955.6|37967.2|37957.4|37972.1|37962.3|37964.1|37954.3|0
1714597500000|2024-05-01 21:05:00|37965.2|37955.4|37964.8|37955|37966.4|37956.6|37964|37954.2|0
1714597800000|2024-05-01 21:10:00|37964.9|37955.1|37965.8|37956|37966.3|37956.5|37963.8|37954|0
1714598100000|2024-05-01 21:15:00|37965|37955.2|37970.4|37960.6|37972.2|37962.4|37965|37955.2|0
1714598400000|2024-05-01 21:20:00|37970.3|37960.5|37975.3|37965.5|37975.3|37965.5|37970.3|37960.5|0
1714598700000|2024-05-01 21:25:00|37975.4|37965.6|37977|37967.2|37981|37971.2|37974.5|37964.7|0
1714599000000|2024-05-01 21:30:00|37977.5|37967.7|37977.4|37967.6|37978.6|37968.8|37977.4|37967.6|0
1714599300000|2024-05-01 21:35:00|37977.3|37967.5|37977.4|37967.6|37979.6|37969.8|37976.7|37966.9|0
1714599600000|2024-05-01 21:40:00|37977.2|37967.4|37982|37972.2|37984.8|37975|37976.7|37966.9|0
1714599900000|2024-05-01 21:45:00|37982.2|37972.4|37979.9|37970.1|37982.3|37972.5|37979.7|37969.9|0
1714600200000|2024-05-01 21:50:00|37979.7|37969.9|37977.5|37967.7|37981.5|37971.7|37975.2|37965.4|0
1714600500000|2024-05-01 21:55:00|37977.4|37967.6|37980.2|37970.4|37981.5|37971.7|37975.9|37966.1|0
1714600800000|2024-05-01 22:00:00|37966.4|37961.6|37980.9|37976.1|37984.4|37979.6|37965.4|37960.6|298
1714601100000|2024-05-01 22:05:00|37980.4|37975.6|37978.4|37973.6|37994.9|37990.1|37978.4|37973.6|227
1714601400000|2024-05-01 22:10:00|37978.9|37974.1|37978.4|37973.6|37982.9|37978.1|37969.9|37965.1|80
1714601700000|2024-05-01 22:15:00|37977.9|37973.1|37975.4|37970.6|37981.9|37977.1|37968.9|37964.1|91
1714602000000|2024-05-01 22:20:00|37974.9|37970.1|37973.4|37968.6|37979.4|37974.6|37970.4|37965.6|55
1714602300000|2024-05-01 22:25:00|37974.9|37970.1|37975.4|37970.6|37981.4|37976.6|37974.9|37970.1|37
1714602600000|2024-05-01 22:30:00|37974.9|37970.1|37969.9|37965.1|37985.4|37980.6|37968.9|37964.1|101
1714602900000|2024-05-01 22:35:00|37970.4|37965.6|37986.4|37981.6|37986.4|37981.6|37967.4|37962.6|86
1714603200000|2024-05-01 22:40:00|37985.9|37981.1|37982.4|37977.6|37986.9|37982.1|37980.4|37975.6|35
1714603500000|2024-05-01 22:45:00|37981.9|37977.1|37985.4|37980.6|37987.4|37982.6|37980.9|37976.1|29
1714603800000|2024-05-01 22:50:00|37985.9|37981.1|37989.4|37984.6|37989.4|37984.6|37984.9|37980.1|22
1714604100000|2024-05-01 22:55:00|37989.9|37985.1|37987.4|37982.6|37990.9|37986.1|37984.9|37980.1|28
1714604400000|2024-05-01 23:00:00|37986.9|37982.1|37988.9|37984.1|37992.4|37987.6|37986.9|37982.1|77
1714604700000|2024-05-01 23:05:00|37989.4|37984.6|37989.4|37984.6|37993.9|37989.1|37986.9|37982.1|78
1714605000000|2024-05-01 23:10:00|37988.9|37984.1|37993.9|37989.1|37996.9|37992.1|37987.4|37982.6|29
1714605300000|2024-05-01 23:15:00|37993.4|37988.6|37991.4|37986.6|37994.4|37989.6|37990.4|37985.6|67
1714605600000|2024-05-01 23:20:00|37990.9|37986.1|37983.4|37978.6|37990.9|37986.1|37982.4|37977.6|56
1714605900000|2024-05-01 23:25:00|37983.9|37979.1|37981.4|37976.6|37984.4|37979.6|37978.9|37974.1|38
1714606200000|2024-05-01 23:30:00|37980.9|37976.1|37991.9|37987.1|38002.9|37998.1|37979.4|37974.6|98
1714606500000|2024-05-01 23:35:00|37991.4|37986.6|37993.4|37988.6|37997.9|37993.1|37991.4|37986.6|35
1714606800000|2024-05-01 23:40:00|37992.9|37988.1|38001.9|37997.1|38004.9|38000.1|37990.4|37985.6|86
1714607100000|2024-05-01 23:45:00|38001.4|37996.6|38016.4|38011.6|38016.9|38012.1|38001.4|37996.6|151
1714607400000|2024-05-01 23:50:00|38016.9|38012.1|38020.9|38016.1|38025.4|38020.6|38016.9|38012.1|108
1714607700000|2024-05-01 23:55:00|38022.4|38017.6|38022.4|38017.6|38028.9|38024.1|38022.4|38017.6|66
1714608000000|2024-05-02 00:00:00|38022.9|38018.1|38032.4|38027.6|38036.9|38032.1|38020.9|38016.1|172
1714608300000|2024-05-02 00:05:00|38031.9|38027.1|38030.4|38025.6|38035.9|38031.1|38028.9|38024.1|158
1714608600000|2024-05-02 00:10:00|38029.9|38025.1|38029.4|38024.6|38031.4|38026.6|38028.9|38024.1|119
1714608900000|2024-05-02 00:15:00|38029.9|38025.1|38036.9|38032.1|38038.9|38034.1|38028.9|38024.1|79
1714609200000|2024-05-02 00:20:00|38037.4|38032.6|38023.4|38018.6|38037.4|38032.6|38022.4|38017.6|99
1714609500000|2024-05-02 00:25:00|38022.9|38018.1|38032.4|38027.6|38035.9|38031.1|38020.9|38016.1|81
1714609800000|2024-05-02 00:30:00|38031.9|38027.1|38034.4|38029.6|38035.9|38031.1|38028.4|38023.6|60
1714610100000|2024-05-02 00:35:00|38034.9|38030.1|38046.4|38041.6|38050.9|38046.1|38034.9|38030.1|131
1714610400000|2024-05-02 00:40:00|38045.9|38041.1|38044.4|38039.6|38046.9|38042.1|38040.4|38035.6|39
1714610700000|2024-05-02 00:45:00|38044.9|38040.1|38058.4|38053.6|38059.4|38054.6|38044.9|38040.1|92
1714611000000|2024-05-02 00:50:00|38057.9|38053.1|38065.4|38060.6|38066.9|38062.1|38057.4|38052.6|91
1714611300000|2024-05-02 00:55:00|38065.9|38061.1|38054.9|38050.1|38067.9|38063.1|38053.9|38049.1|72
1714611600000|2024-05-02 01:00:00|38055.4|38050.6|38065.4|38060.6|38065.9|38061.1|38039.4|38034.6|182
1714611900000|2024-05-02 01:05:00|38064.9|38060.1|38067.4|38062.6|38069.9|38065.1|38060.9|38056.1|54
1714612200000|2024-05-02 01:10:00|38066.9|38062.1|38065.4|38060.6|38068.9|38064.1|38060.9|38056.1|80
1714612500000|2024-05-02 01:15:00|38065.9|38061.1|38074.9|38070.1|38075.9|38071.1|38065.4|38060.6|109
1714612800000|2024-05-02 01:20:00|38075.4|38070.6|38070.4|38065.6|38075.4|38070.6|38067.4|38062.6|48
1714613100000|2024-05-02 01:25:00|38069.9|38065.1|38060.9|38056.1|38071.9|38067.1|38060.9|38056.1|48
1714613400000|2024-05-02 01:30:00|38061.4|38056.6|38056.4|38051.6|38061.4|38056.6|38050.4|38045.6|115
1714613700000|2024-05-02 01:35:00|38056.9|38052.1|38051.4|38046.6|38061.9|38057.1|38050.4|38045.6|54
1714614000000|2024-05-02 01:40:00|38050.9|38046.1|38065.4|38060.6|38065.9|38061.1|38047.4|38042.6|84
1714614300000|2024-05-02 01:45:00|38065.9|38061.1|38061.4|38056.6|38067.4|38062.6|38060.9|38056.1|61
1714614600000|2024-05-02 01:50:00|38061.9|38057.1|38069.4|38064.6|38070.4|38065.6|38058.4|38053.6|39
1714614900000|2024-05-02 01:55:00|38068.9|38064.1|38073.4|38068.6|38074.9|38070.1|38068.4|38063.6|59
1714615200000|2024-05-02 02:00:00|38073.9|38069.1|38083.4|38078.6|38083.4|38078.6|38071.4|38066.6|107
1714615500000|2024-05-02 02:05:00|38082.9|38078.1|38086.4|38081.6|38087.9|38083.1|38081.4|38076.6|76
1714615800000|2024-05-02 02:10:00|38086.9|38082.1|38084.9|38080.1|38087.4|38082.6|38083.4|38078.6|51
1714616100000|2024-05-02 02:15:00|38084.4|38079.6|38083.4|38078.6|38087.4|38082.6|38080.9|38076.1|64
1714616400000|2024-05-02 02:20:00|38082.9|38078.1|38083.4|38078.6|38086.4|38081.6|38080.9|38076.1|74
1714616700000|2024-05-02 02:25:00|38083.9|38079.1|38075.4|38070.6|38084.9|38080.1|38075.4|38070.6|73
1714617000000|2024-05-02 02:30:00|38075.9|38071.1|38071.4|38066.6|38078.4|38073.6|38069.9|38065.1|103
1714617300000|2024-05-02 02:35:00|38070.9|38066.1|38074.4|38069.6|38075.4|38070.6|38068.9|38064.1|66
1714617600000|2024-05-02 02:40:00|38075.4|38070.6|38085.4|38080.6|38087.4|38082.6|38074.4|38069.6|96
1714617900000|2024-05-02 02:45:00|38085.9|38081.1|38075.4|38070.6|38089.4|38084.6|38075.4|38070.6|62
1714618200000|2024-05-02 02:50:00|38075.9|38071.1|38070.4|38065.6|38079.4|38074.6|38068.4|38063.6|117
1714618500000|2024-05-02 02:55:00|38070.9|38066.1|38073.9|38069.1|38075.4|38070.6|38069.9|38065.1|29
1714618800000|2024-05-02 03:00:00|38074.4|38069.6|38072.9|38068.1|38074.9|38070.1|38068.9|38064.1|45
1714619100000|2024-05-02 03:05:00|38072.4|38067.6|38065.4|38060.6|38073.9|38069.1|38065.4|38060.6|36
1714619400000|2024-05-02 03:10:00|38064.9|38060.1|38070.9|38066.1|38073.4|38068.6|38064.4|38059.6|26
1714619700000|2024-05-02 03:15:00|38071.9|38067.1|38069.4|38064.6|38075.4|38070.6|38069.4|38064.6|34
1714620000000|2024-05-02 03:20:00|38070.4|38065.6|38066.4|38061.6|38071.4|38066.6|38066.4|38061.6|28
1714620300000|2024-05-02 03:25:00|38066.9|38062.1|38071.4|38066.6|38074.4|38069.6|38066.9|38062.1|26
1714620600000|2024-05-02 03:30:00|38071.9|38067.1|38061.9|38057.1|38074.4|38069.6|38061.9|38057.1|50
1714620900000|2024-05-02 03:35:00|38061.4|38056.6|38058.4|38053.6|38061.4|38056.6|38053.9|38049.1|48
1714621200000|2024-05-02 03:40:00|38057.4|38052.6|38056.4|38051.6|38058.4|38053.6|38054.4|38049.6|31
1714621500000|2024-05-02 03:45:00|38056.9|38052.1|38061.9|38057.1|38063.9|38059.1|38056.4|38051.6|50
1714621800000|2024-05-02 03:50:00|38062.4|38057.6|38061.4|38056.6|38063.9|38059.1|38058.4|38053.6|19
1714622100000|2024-05-02 03:55:00|38060.4|38055.6|38059.4|38054.6|38061.4|38056.6|38058.4|38053.6|30
1714622400000|2024-05-02 04:00:00|38059.9|38055.1|38059.9|38055.1|38061.4|38056.6|38058.4|38053.6|24
1714622700000|2024-05-02 04:05:00|38060.4|38055.6|38062.4|38057.6|38062.9|38058.1|38059.4|38054.6|21
1714623000000|2024-05-02 04:10:00|38062.9|38058.1|38057.4|38052.6|38062.9|38058.1|38056.9|38052.1|31
1714623300000|2024-05-02 04:15:00|38057.9|38053.1|38058.4|38053.6|38058.9|38054.1|38055.4|38050.6|37
1714623600000|2024-05-02 04:20:00|38057.9|38053.1|38058.4|38053.6|38058.4|38053.6|38054.9|38050.1|22
1714623900000|2024-05-02 04:25:00|38057.9|38053.1|38050.4|38045.6|38058.9|38054.1|38049.4|38044.6|30
1714624200000|2024-05-02 04:30:00|38050.9|38046.1|38058.4|38053.6|38060.4|38055.6|38050.4|38045.6|56
1714624500000|2024-05-02 04:35:00|38057.9|38053.1|38057.4|38052.6|38060.4|38055.6|38056.4|38051.6|12
1714624800000|2024-05-02 04:40:00|38057.9|38053.1|38061.4|38056.6|38062.4|38057.6|38057.9|38053.1|22
1714625100000|2024-05-02 04:45:00|38061.9|38057.1|38056.4|38051.6|38061.9|38057.1|38056.4|38051.6|28
1714625400000|2024-05-02 04:50:00|38055.9|38051.1|38055.4|38050.6|38057.4|38052.6|38054.4|38049.6|23
1714625700000|2024-05-02 04:55:00|38056.4|38051.6|38062.4|38057.6|38062.9|38058.1|38055.4|38050.6|55
1714626000000|2024-05-02 05:00:00|38062.9|38058.1|38062.4|38057.6|38064.9|38060.1|38060.4|38055.6|27
1714626300000|2024-05-02 05:05:00|38062.9|38058.1|38054.9|38050.1|38065.9|38061.1|38054.9|38050.1|29
1714626600000|2024-05-02 05:10:00|38055.4|38050.6|38061.4|38056.6|38063.9|38059.1|38054.9|38050.1|41
1714626900000|2024-05-02 05:15:00|38061.9|38057.1|38058.4|38053.6|38064.4|38059.6|38057.4|38052.6|9
1714627200000|2024-05-02 05:20:00|38058.9|38054.1|38057.4|38052.6|38060.4|38055.6|38054.4|38049.6|21
1714627500000|2024-05-02 05:25:00|38056.9|38052.1|38053.4|38048.6|38057.4|38052.6|38053.4|38048.6|29
1714627800000|2024-05-02 05:30:00|38054.4|38049.6|38062.4|38057.6|38062.4|38057.6|38051.4|38046.6|95
1714628100000|2024-05-02 05:35:00|38062.9|38058.1|38057.9|38053.1|38064.4|38059.6|38052.4|38047.6|33
1714628400000|2024-05-02 05:40:00|38058.4|38053.6|38072.4|38067.6|38077.9|38073.1|38056.9|38052.1|163
1714628700000|2024-05-02 05:45:00|38072.9|38068.1|38067.4|38062.6|38075.4|38070.6|38066.9|38062.1|77
1714629000000|2024-05-02 05:50:00|38067.9|38063.1|38069.4|38064.6|38071.4|38066.6|38065.4|38060.6|62
1714629300000|2024-05-02 05:55:00|38068.9|38064.1|38063.4|38058.6|38068.9|38064.1|38061.4|38056.6|35
1714629600000|2024-05-02 06:00:00|38062.8|38059.2|38059.3|38055.7|38070.8|38067.2|38048.3|38044.7|238
1714629900000|2024-05-02 06:05:00|38060.8|38057.2|38049.8|38046.2|38065.3|38061.7|38047.8|38044.2|169
1714630200000|2024-05-02 06:10:00|38050.3|38046.7|38058.8|38055.2|38063.8|38060.2|38048.8|38045.2|121
1714630500000|2024-05-02 06:15:00|38058.3|38054.7|38062.8|38059.2|38063.8|38060.2|38051.8|38048.2|129
1714630800000|2024-05-02 06:20:00|38063.3|38059.7|38060.8|38057.2|38069.8|38066.2|38057.3|38053.7|113
1714631100000|2024-05-02 06:25:00|38061.3|38057.7|38059.8|38056.2|38065.3|38061.7|38055.8|38052.2|77
1714631400000|2024-05-02 06:30:00|38058.8|38055.2|38061.8|38058.2|38066.3|38062.7|38056.8|38053.2|262
1714631700000|2024-05-02 06:35:00|38061.3|38057.7|38043.8|38040.2|38064.8|38061.2|38042.8|38039.2|130
1714632000000|2024-05-02 06:40:00|38043.3|38039.7|38034.8|38031.2|38045.8|38042.2|38034.8|38031.2|109
1714632300000|2024-05-02 06:45:00|38034.3|38030.7|38031.3|38027.7|38040.3|38036.7|38028.3|38024.7|167
1714632600000|2024-05-02 06:50:00|38031.8|38028.2|38020.3|38016.7|38033.8|38030.2|38020.3|38016.7|200
1714632900000|2024-05-02 06:55:00|38021.3|38017.7|38022.8|38019.2|38031.3|38027.7|38019.3|38015.7|336
1714633200000|2024-05-02 07:00:00|38021.8|38018.2|38036.3|38032.7|38039.3|38035.7|38009.3|38005.7|475
1714633500000|2024-05-02 07:05:00|38035.8|38032.2|38030.3|38026.7|38044.8|38041.2|38022.3|38018.7|204
1714633800000|2024-05-02 07:10:00|38029.3|38025.7|38011.8|38008.2|38029.8|38026.2|38007.3|38003.7|249
1714634100000|2024-05-02 07:15:00|38011.3|38007.7|38018.8|38015.2|38022.8|38019.2|38007.3|38003.7|195
1714634400000|2024-05-02 07:20:00|38019.8|38016.2|38026.8|38023.2|38027.8|38024.2|38014.3|38010.7|151
1714634700000|2024-05-02 07:25:00|38026.3|38022.7|38020.8|38017.2|38036.3|38032.7|38016.3|38012.7|231
1714635000000|2024-05-02 07:30:00|38020.3|38016.7|38048.8|38045.2|38049.3|38045.7|38018.3|38014.7|246
1714635300000|2024-05-02 07:35:00|38048.3|38044.7|38049.8|38046.2|38055.8|38052.2|38040.3|38036.7|221
1714635600000|2024-05-02 07:40:00|38049.3|38045.7|38047.8|38044.2|38054.3|38050.7|38045.8|38042.2|170
1714635900000|2024-05-02 07:45:00|38048.3|38044.7|38065.8|38062.2|38066.3|38062.7|38045.8|38042.2|235
1714636200000|2024-05-02 07:50:00|38064.8|38061.2|38052.8|38049.2|38072.8|38069.2|38051.8|38048.2|284
1714636500000|2024-05-02 07:55:00|38052.3|38048.7|38051.8|38048.2|38056.8|38053.2|38048.8|38045.2|145
1714636800000|2024-05-02 08:00:00|38051.3|38047.7|38053.8|38050.2|38058.3|38054.7|38048.3|38044.7|264
1714637100000|2024-05-02 08:05:00|38054.3|38050.7|38075.3|38071.7|38089.8|38086.2|38054.3|38050.7|336
1714637400000|2024-05-02 08:10:00|38075.8|38072.2|38075.8|38072.2|38084.3|38080.7|38075.3|38071.7|191
1714637700000|2024-05-02 08:15:00|38076.3|38072.7|38068.3|38064.7|38083.3|38079.7|38058.8|38055.2|387
1714638000000|2024-05-02 08:20:00|38067.8|38064.2|38059.8|38056.2|38073.8|38070.2|38059.8|38056.2|239
1714638300000|2024-05-02 08:25:00|38060.3|38056.7|38048.8|38045.2|38069.3|38065.7|38047.3|38043.7|193
1714638600000|2024-05-02 08:30:00|38049.3|38045.7|38050.8|38047.2|38058.3|38054.7|38048.8|38045.2|136
1714638900000|2024-05-02 08:35:00|38051.3|38047.7|38056.8|38053.2|38059.3|38055.7|38044.8|38041.2|83
1714639200000|2024-05-02 08:40:00|38057.3|38053.7|38046.8|38043.2|38057.8|38054.2|38046.8|38043.2|71
1714639500000|2024-05-02 08:45:00|38047.3|38043.7|38034.8|38031.2|38049.8|38046.2|38029.8|38026.2|179
1714639800000|2024-05-02 08:50:00|38033.3|38029.7|38034.8|38031.2|38041.8|38038.2|38026.3|38022.7|87
1714640100000|2024-05-02 08:55:00|38033.8|38030.2|38021.8|38018.2|38035.8|38032.2|38016.3|38012.7|114
1714640400000|2024-05-02 09:00:00|38022.3|38018.7|38033.8|38030.2|38033.8|38030.2|38019.8|38016.2|107
1714640700000|2024-05-02 09:05:00|38033.3|38029.7|38025.8|38022.2|38034.8|38031.2|38022.8|38019.2|51
1714641000000|2024-05-02 09:10:00|38026.3|38022.7|38026.8|38023.2|38040.3|38036.7|38025.8|38022.2|88
1714641300000|2024-05-02 09:15:00|38026.3|38022.7|38030.8|38027.2|38036.3|38032.7|38022.8|38019.2|60
1714641600000|2024-05-02 09:20:00|38031.3|38027.7|38027.8|38024.2|38034.8|38031.2|38026.3|38022.7|62
1714641900000|2024-05-02 09:25:00|38027.3|38023.7|38029.8|38026.2|38034.3|38030.7|38026.8|38023.2|63
1714642200000|2024-05-02 09:30:00|38029.3|38025.7|38038.8|38035.2|38044.3|38040.7|38028.8|38025.2|167
1714642500000|2024-05-02 09:35:00|38039.3|38035.7|38038.8|38035.2|38045.3|38041.7|38032.8|38029.2|97
1714642800000|2024-05-02 09:40:00|38038.3|38034.7|38034.8|38031.2|38041.3|38037.7|38032.8|38029.2|73
1714643100000|2024-05-02 09:45:00|38034.3|38030.7|38042.8|38039.2|38044.8|38041.2|38023.8|38020.2|146
1714643400000|2024-05-02 09:50:00|38042.3|38038.7|38041.8|38038.2|38051.8|38048.2|38037.3|38033.7|109
1714643700000|2024-05-02 09:55:00|38042.3|38038.7|38049.8|38046.2|38050.8|38047.2|38040.8|38037.2|69
1714644000000|2024-05-02 10:00:00|38050.3|38046.7|38035.8|38032.2|38058.3|38054.7|38035.8|38032.2|125
1714644300000|2024-05-02 10:05:00|38036.3|38032.7|38055.8|38052.2|38057.8|38054.2|38031.8|38028.2|107
1714644600000|2024-05-02 10:10:00|38056.3|38052.7|38044.8|38041.2|38057.8|38054.2|38041.8|38038.2|85
1714644900000|2024-05-02 10:15:00|38045.3|38041.7|38038.8|38035.2|38045.3|38041.7|38035.8|38032.2|103
1714645200000|2024-05-02 10:20:00|38039.3|38035.7|38033.8|38030.2|38040.3|38036.7|38030.8|38027.2|71
1714645500000|2024-05-02 10:25:00|38034.3|38030.7|38041.3|38037.7|38043.8|38040.2|38031.8|38028.2|49
1714645800000|2024-05-02 10:30:00|38041.8|38038.2|38047.8|38044.2|38051.3|38047.7|38038.8|38035.2|65
1714646100000|2024-05-02 10:35:00|38046.8|38043.2|38045.8|38042.2|38057.8|38054.2|38044.8|38041.2|121
1714646400000|2024-05-02 10:40:00|38046.3|38042.7|38071.8|38068.2|38072.3|38068.7|38046.3|38042.7|133
1714646700000|2024-05-02 10:45:00|38072.3|38068.7|38083.8|38080.2|38089.8|38086.2|38070.3|38066.7|212
1714647000000|2024-05-02 10:50:00|38084.3|38080.7|38084.8|38081.2|38094.8|38091.2|38083.3|38079.7|100
1714647300000|2024-05-02 10:55:00|38085.3|38081.7|38084.8|38081.2|38087.8|38084.2|38077.3|38073.7|127
1714647600000|2024-05-02 11:00:00|38086.3|38082.7|38078.8|38075.2|38093.8|38090.2|38076.8|38073.2|198
1714647900000|2024-05-02 11:05:00|38079.3|38075.7|38088.8|38085.2|38094.8|38091.2|38078.8|38075.2|101
1714648200000|2024-05-02 11:10:00|38089.3|38085.7|38092.8|38089.2|38107.8|38104.2|38088.8|38085.2|237
1714648500000|2024-05-02 11:15:00|38093.3|38089.7|38087.3|38083.7|38095.3|38091.7|38084.8|38081.2|137
1714648800000|2024-05-02 11:20:00|38088.8|38085.2|38075.3|38071.7|38089.8|38086.2|38074.8|38071.2|108
1714649100000|2024-05-02 11:25:00|38075.8|38072.2|38076.3|38072.7|38084.8|38081.2|38073.8|38070.2|108
1714649400000|2024-05-02 11:30:00|38075.8|38072.2|38067.8|38064.2|38076.3|38072.7|38058.8|38055.2|180
1714649700000|2024-05-02 11:35:00|38068.3|38064.7|38063.3|38059.7|38072.8|38069.2|38060.3|38056.7|114
1714650000000|2024-05-02 11:40:00|38063.8|38060.2|38070.3|38066.7|38076.3|38072.7|38058.3|38054.7|236
1714650300000|2024-05-02 11:45:00|38069.3|38065.7|38065.8|38062.2|38073.3|38069.7|38061.8|38058.2|114
1714650600000|2024-05-02 11:50:00|38065.3|38061.7|38075.8|38072.2|38077.8|38074.2|38063.3|38059.7|148
1714650900000|2024-05-02 11:55:00|38075.3|38071.7|38070.8|38067.2|38075.3|38071.7|38065.3|38061.7|163
1714651200000|2024-05-02 12:00:00|38073.8|38070.2|38073.8|38070.2|38081.8|38078.2|38067.8|38064.2|250
1714651500000|2024-05-02 12:05:00|38073.3|38069.7|38096.3|38092.7|38096.8|38093.2|38071.8|38068.2|264
1714651800000|2024-05-02 12:10:00|38096.8|38093.2|38102.3|38098.7|38113.8|38110.2|38094.8|38091.2|287
1714652100000|2024-05-02 12:15:00|38102.8|38099.2|38082.8|38079.2|38105.8|38102.2|38081.8|38078.2|266
1714652400000|2024-05-02 12:20:00|38083.3|38079.7|38083.8|38080.2|38092.3|38088.7|38076.8|38073.2|187
1714652700000|2024-05-02 12:25:00|38083.3|38079.7|38088.3|38084.7|38092.8|38089.2|38080.8|38077.2|231
1714653000000|2024-05-02 12:30:00|38087.8|38084.2|38090.8|38087.2|38103.8|38100.2|38058.8|38055.2|1020
1714653300000|2024-05-02 12:35:00|38090.3|38086.7|38118.8|38115.2|38132.8|38129.2|38086.8|38083.2|561
1714653600000|2024-05-02 12:40:00|38118.3|38114.7|38148.3|38144.7|38156.8|38153.2|38113.8|38110.2|557
1714653900000|2024-05-02 12:45:00|38146.8|38143.2|38145.8|38142.2|38156.3|38152.7|38135.3|38131.7|328
1714654200000|2024-05-02 12:50:00|38146.3|38142.7|38112.8|38109.2|38151.3|38147.7|38108.8|38105.2|252
1714654500000|2024-05-02 12:55:00|38113.3|38109.7|38098.8|38095.2|38116.8|38113.2|38093.3|38089.7|266
1714654800000|2024-05-02 13:00:00|38099.3|38095.7|38100.8|38097.2|38121.3|38117.7|38098.3|38094.7|348
1714655100000|2024-05-02 13:05:00|38101.3|38097.7|38086.8|38083.2|38105.8|38102.2|38073.8|38070.2|276
1714655400000|2024-05-02 13:10:00|38087.3|38083.7|38080.8|38077.2|38091.3|38087.7|38071.3|38067.7|223
1714655700000|2024-05-02 13:15:00|38080.3|38076.7|38088.8|38085.2|38093.8|38090.2|38078.3|38074.7|232
1714656000000|2024-05-02 13:20:00|38088.3|38084.7|38095.8|38092.2|38103.8|38100.2|38085.8|38082.2|194
1714656300000|2024-05-02 13:25:00|38095.3|38091.7|38105.3|38101.7|38121.8|38118.2|38094.3|38090.7|583
1714656600000|2024-05-02 13:30:00|38104.7|38102.3|38052.2|38049.8|38160.2|38157.8|38047.7|38045.3|6349
1714656900000|2024-05-02 13:35:00|38050.2|38047.8|38024.7|38022.3|38062.7|38060.3|37998.7|37996.3|4371
1714657200000|2024-05-02 13:40:00|38025.2|38022.8|37998.5|37996.1|38046.7|38044.3|37987|37984.6|3275
1714657500000|2024-05-02 13:45:00|37999.5|37997.1|37998|37995.6|38019.8|38017.4|37972.5|37970.1|2708
1714657800000|2024-05-02 13:50:00|37997.5|37995.1|38025.3|38022.9|38029.8|38027.4|37991.5|37989.1|2148
1714658100000|2024-05-02 13:55:00|38025.8|38023.4|38024.8|38022.4|38036.8|38034.4|38009.8|38007.4|1189
1714658400000|2024-05-02 14:00:00|38025.3|38022.9|37991.9|37989.5|38027.3|38024.9|37950.3|37947.9|3347
1714658700000|2024-05-02 14:05:00|37992.4|37990|37901.4|37899|38007.9|38005.5|37892.9|37890.5|2801
1714659000000|2024-05-02 14:10:00|37900.9|37898.5|37968.9|37966.5|37981.4|37979|37894.9|37892.5|2348
1714659300000|2024-05-02 14:15:00|37970.4|37968|37988.9|37986.5|38000.9|37998.5|37967.4|37965|1698
1714659600000|2024-05-02 14:20:00|37988.4|37986|38060.4|38058|38061.4|38059|37977.4|37975|2013
1714659900000|2024-05-02 14:25:00|38060.9|38058.5|38060.9|38058.5|38070.9|38068.5|38035.4|38033|1848
1714660200000|2024-05-02 14:30:00|38061.4|38059|38085.9|38083.5|38101.9|38099.5|38051.9|38049.5|1851
1714660500000|2024-05-02 14:35:00|38086.4|38084|38048.2|38045.8|38086.9|38084.5|38033.7|38031.3|1414
1714660800000|2024-05-02 14:40:00|38047.7|38045.3|37992.2|37989.8|38056.2|38053.8|37967.7|37965.3|1990
1714661100000|2024-05-02 14:45:00|37991.7|37989.3|38053.7|38051.3|38063.7|38061.3|37971.7|37969.3|2353
1714661400000|2024-05-02 14:50:00|38054.7|38052.3|38047.2|38044.8|38057.2|38054.8|38029.2|38026.8|1407
1714661700000|2024-05-02 14:55:00|38046.7|38044.3|38081.2|38078.8|38095.7|38093.3|38040.7|38038.3|1719
1714662000000|2024-05-02 15:00:00|38080.7|38078.3|38087.2|38084.8|38097.2|38094.8|38059.7|38057.3|1539
1714662300000|2024-05-02 15:05:00|38087.7|38085.3|38131.7|38129.3|38135.2|38132.8|38081.7|38079.3|2172
1714662600000|2024-05-02 15:10:00|38131.2|38128.8|38123.2|38120.8|38136.7|38134.3|38114.7|38112.3|1088
1714662900000|2024-05-02 15:15:00|38123.7|38121.3|38121.8|38119.4|38138.7|38136.3|38119.2|38116.8|1031
1714663200000|2024-05-02 15:20:00|38122.3|38119.9|38121.3|38118.9|38137.3|38134.9|38116.8|38114.4|1059
1714663500000|2024-05-02 15:25:00|38121.8|38119.4|38076.3|38073.9|38127.3|38124.9|38071.8|38069.4|1046
1714663800000|2024-05-02 15:30:00|38076.8|38074.4|38041.3|38038.9|38085.8|38083.4|38022.3|38019.9|1481
1714664100000|2024-05-02 15:35:00|38040.3|38037.9|38047.3|38044.9|38057.3|38054.9|38029.3|38026.9|737
1714664400000|2024-05-02 15:40:00|38048|38045.6|38074.5|38072.1|38082.5|38080.1|38046|38043.6|959
1714664700000|2024-05-02 15:45:00|38075|38072.6|38069|38066.6|38083.5|38081.1|38062|38059.6|520
1714665000000|2024-05-02 15:50:00|38069.5|38067.1|38102|38099.6|38103.5|38101.1|38062|38059.6|779
1714665300000|2024-05-02 15:55:00|38101.5|38099.1|38095|38092.6|38110|38107.6|38092.5|38090.1|853
1714665600000|2024-05-02 16:00:00|38095.5|38093.1|38084.5|38082.1|38104|38101.6|38076.5|38074.1|804
1714665900000|2024-05-02 16:05:00|38083.5|38081.1|38052.5|38050.1|38086|38083.6|38044.5|38042.1|814
1714666200000|2024-05-02 16:10:00|38053|38050.6|38036|38033.6|38060|38057.6|38026.5|38024.1|898
1714666500000|2024-05-02 16:15:00|38035.5|38033.1|38029|38026.6|38044.5|38042.1|38015|38012.6|721
1714666800000|2024-05-02 16:20:00|38028.5|38026.1|38059.5|38057.1|38060.5|38058.1|38019|38016.6|707
1714667100000|2024-05-02 16:25:00|38057.5|38055.1|38052.5|38050.1|38067|38064.6|38044.5|38042.1|757
1714667400000|2024-05-02 16:30:00|38053|38050.6|38024.5|38022.1|38054.5|38052.1|38015|38012.6|803
1714667700000|2024-05-02 16:35:00|38025|38022.6|38044.5|38042.1|38049.5|38047.1|37990|37987.6|1805
1714668000000|2024-05-02 16:40:00|38043|38040.6|38068.5|38066.1|38070|38067.6|38041.5|38039.1|1240
1714668300000|2024-05-02 16:45:00|38069|38066.6|38068|38065.6|38072.5|38070.1|38052.5|38050.1|700
1714668600000|2024-05-02 16:50:00|38068.5|38066.1|38053|38050.6|38075|38072.6|38047|38044.6|692
1714668900000|2024-05-02 16:55:00|38053.5|38051.1|38058.5|38056.1|38061|38058.6|38033|38030.6|603
1714669200000|2024-05-02 17:00:00|38058.4|38056|38062.4|38060|38070.4|38068|38057.9|38055.5|641
1714669500000|2024-05-02 17:05:00|38061.9|38059.5|38097.4|38095|38104.4|38102|38059.4|38057|1105
1714669800000|2024-05-02 17:10:00|38096.9|38094.5|38135.4|38133|38158.4|38156|38095.4|38093|1797
1714670100000|2024-05-02 17:15:00|38136.4|38134|38124.4|38122|38152.4|38150|38122.4|38120|988
1714670400000|2024-05-02 17:20:00|38123.9|38121.5|38137.4|38135|38141.4|38139|38118.4|38116|834
1714670700000|2024-05-02 17:25:00|38137.9|38135.5|38169.4|38167|38169.4|38167|38126.4|38124|902
1714671000000|2024-05-02 17:30:00|38169.9|38167.5|38147.4|38145|38187.9|38185.5|38139.4|38137|1487
1714671300000|2024-05-02 17:35:00|38146.9|38144.5|38145.9|38143.5|38152.4|38150|38127.4|38125|859
1714671600000|2024-05-02 17:40:00|38146.4|38144|38165.4|38163|38169.9|38167.5|38133.9|38131.5|721
1714671900000|2024-05-02 17:45:00|38164.9|38162.5|38158.4|38156|38178.4|38176|38156.9|38154.5|761
1714672200000|2024-05-02 17:50:00|38158.9|38156.5|38149.9|38147.5|38172.4|38170|38148.4|38146|529
1714672500000|2024-05-02 17:55:00|38150.4|38148|38164.4|38162|38175.9|38173.5|38148.4|38146|688
1714672800000|2024-05-02 18:00:00|38166.4|38164|38175.9|38173.5|38180.9|38178.5|38151.4|38149|877
1714673100000|2024-05-02 18:05:00|38175.4|38173|38204.4|38202|38216.4|38214|38167.4|38165|1398
1714673400000|2024-05-02 18:10:00|38207.4|38205|38194.4|38192|38219.4|38217|38190.4|38188|1042
1714673700000|2024-05-02 18:15:00|38194.9|38192.5|38173.4|38171|38202.4|38200|38166.9|38164.5|1056
1714674000000|2024-05-02 18:20:00|38173.9|38171.5|38187.4|38185|38187.4|38185|38168.9|38166.5|616
1714674300000|2024-05-02 18:25:00|38188.4|38186|38196.1|38193.7|38196.6|38194.2|38179.1|38176.7|907
1714674600000|2024-05-02 18:30:00|38197.1|38194.7|38222.6|38220.2|38233.1|38230.7|38187.1|38184.7|1409
1714674900000|2024-05-02 18:35:00|38223.1|38220.7|38230.1|38227.7|38239.6|38237.2|38221.6|38219.2|955
1714675200000|2024-05-02 18:40:00|38231.1|38228.7|38227.6|38225.2|38247.1|38244.7|38220.1|38217.7|1151
1714675500000|2024-05-02 18:45:00|38228.1|38225.7|38256.1|38253.7|38264.6|38262.2|38217.1|38214.7|1043
1714675800000|2024-05-02 18:50:00|38255.6|38253.2|38258.1|38255.7|38283.6|38281.2|38249.1|38246.7|1185
1714676100000|2024-05-02 18:55:00|38257.6|38255.2|38268.1|38265.7|38278.1|38275.7|38257.6|38255.2|1029
1714676400000|2024-05-02 19:00:00|38269.1|38266.7|38243.6|38241.2|38269.6|38267.2|38220.1|38217.7|1616
1714676700000|2024-05-02 19:05:00|38244.1|38241.7|38287.1|38284.7|38287.6|38285.2|38240.6|38238.2|1300
1714677000000|2024-05-02 19:10:00|38287.6|38285.2|38247.6|38245.2|38299.1|38296.7|38236.1|38233.7|1512
1714677300000|2024-05-02 19:15:00|38248.1|38245.7|38238.1|38235.7|38264.1|38261.7|38229.6|38227.2|957
1714677600000|2024-05-02 19:20:00|38237.6|38235.2|38266.6|38264.2|38280.1|38277.7|38237.1|38234.7|1078
1714677900000|2024-05-02 19:25:00|38266.1|38263.7|38239.1|38236.7|38269.6|38267.2|38239.1|38236.7|843
1714678200000|2024-05-02 19:30:00|38237.1|38234.7|38198.1|38195.7|38241.1|38238.7|38198.1|38195.7|2015
1714678500000|2024-05-02 19:35:00|38200.1|38197.7|38179.6|38177.2|38207.1|38204.7|38159.6|38157.2|2493
1714678800000|2024-05-02 19:40:00|38179|38176.6|38163.5|38161.1|38192|38189.6|38148.5|38146.1|1944
1714679100000|2024-05-02 19:45:00|38161.5|38159.1|38175|38172.6|38189.5|38187.1|38146|38143.6|1794
1714679400000|2024-05-02 19:50:00|38177|38174.6|38177.5|38175.1|38189.5|38187.1|38154|38151.6|1787
1714679700000|2024-05-02 19:55:00|38181|38178.6|38234|38231.6|38242|38239.6|38168.5|38166.1|3805
1714680000000|2024-05-02 20:00:00|38235.2|38230.4|38228.2|38223.4|38258.2|38253.4|38216.2|38211.4|3153
1714680300000|2024-05-02 20:05:00|38229.2|38224.4|38210.2|38205.4|38233.2|38228.4|38205.2|38200.4|964
1714680600000|2024-05-02 20:10:00|38212.2|38207.4|38204.7|38199.9|38215.2|38210.4|38194.7|38189.9|966
1714680900000|2024-05-02 20:15:00|38204.2|38199.4|38185.2|38180.4|38212.2|38207.4|38185.2|38180.4|298
1714681200000|2024-05-02 20:20:00|38184.2|38179.4|38193.2|38188.4|38197.7|38192.9|38183.2|38178.4|73
1714681500000|2024-05-02 20:25:00|38194.2|38189.4|38200.2|38195.4|38209.2|38204.4|38193.2|38188.4|70
1714681800000|2024-05-02 20:30:00|38197.7|38192.9|38228.2|38223.4|38288.2|38283.4|38197.7|38192.9|947
1714682100000|2024-05-02 20:35:00|38227.7|38222.9|38303.7|38298.9|38304.2|38299.4|38223.7|38218.9|572
1714682400000|2024-05-02 20:40:00|38304.2|38299.4|38424.7|38419.9|38427.2|38422.4|38302.7|38297.9|1051
1714682700000|2024-05-02 20:45:00|38425.7|38420.9|38408.2|38403.4|38425.7|38420.9|38388.7|38383.9|595
1714683000000|2024-05-02 20:50:00|38407.7|38402.9|38442.2|38437.4|38484.7|38479.9|38397.7|38392.9|1151
1714683300000|2024-05-02 20:55:00|38441.7|38436.9|38480.3|38470.5|38488.7|38483.9|38441.7|38436.9|795
1714683600000|2024-05-02 21:00:00|38480.2|38470.4|38470.8|38461|38481.3|38471.5|38468.4|38458.6|0
1714683900000|2024-05-02 21:05:00|38470.5|38460.7|38458.4|38448.6|38470.5|38460.7|38457.5|38447.7|0
1714684200000|2024-05-02 21:10:00|38458.3|38448.5|38448.4|38438.6|38458.3|38448.5|38446.4|38436.6|0
1714684500000|2024-05-02 21:15:00|38449.8|38440|38443.7|38433.9|38453.7|38443.9|38442|38432.2|0
1714684800000|2024-05-02 21:20:00|38442.6|38432.8|38449.2|38439.4|38452.3|38442.5|38441.9|38432.1|0
1714685100000|2024-05-02 21:25:00|38449.5|38439.7|38449.9|38440.1|38450.2|38440.4|38445.8|38436|0
1714685400000|2024-05-02 21:30:00|38449.3|38439.5|38448.5|38438.7|38449.3|38439.5|38448.2|38438.4|0
1714685700000|2024-05-02 21:35:00|38448.6|38438.8|38441.3|38431.5|38448.6|38438.8|38411|38401.2|0
1714686000000|2024-05-02 21:40:00|38441.6|38431.8|38449|38439.2|38449.6|38439.8|38432.8|38423|0
1714686300000|2024-05-02 21:45:00|38448.8|38439|38461.9|38452.1|38462|38452.2|38446.5|38436.7|0
1714686600000|2024-05-02 21:50:00|38461.8|38452|38465|38455.2|38466.9|38457.1|38460.3|38450.5|0
1714686900000|2024-05-02 21:55:00|38464.9|38455.1|38476.1|38466.3|38482.1|38472.3|38464.9|38455.1|0
1714687200000|2024-05-02 22:00:00|38489.2|38484.4|38497.6|38492.8|38502.2|38497.4|38475.2|38470.4|537
1714687500000|2024-05-02 22:05:00|38498.1|38493.3|38504.1|38499.3|38520.1|38515.3|38497.1|38492.3|366
1714687800000|2024-05-02 22:10:00|38504.6|38499.8|38516.1|38511.3|38521.1|38516.3|38501.1|38496.3|192
1714688100000|2024-05-02 22:15:00|38516.6|38511.8|38511.1|38506.3|38546.6|38541.8|38510.1|38505.3|584
1714688400000|2024-05-02 22:20:00|38510.1|38505.3|38491.1|38486.3|38512.6|38507.8|38490.1|38485.3|157
1714688700000|2024-05-02 22:25:00|38491.6|38486.8|38489.1|38484.3|38503.1|38498.3|38483.1|38478.3|125
1714689000000|2024-05-02 22:30:00|38488.6|38483.8|38470.1|38465.3|38488.6|38483.8|38465.1|38460.3|294
1714689300000|2024-05-02 22:35:00|38469.6|38464.8|38472.1|38467.3|38472.6|38467.8|38461.6|38456.8|83
1714689600000|2024-05-02 22:40:00|38472.6|38467.8|38468.1|38463.3|38476.1|38471.3|38467.1|38462.3|64
1714689900000|2024-05-02 22:45:00|38467.6|38462.8|38458.1|38453.3|38471.6|38466.8|38457.6|38452.8|163
1714690200000|2024-05-02 22:50:00|38457.6|38452.8|38461.6|38456.8|38462.1|38457.3|38446.6|38441.8|161
1714690500000|2024-05-02 22:55:00|38460.1|38455.3|38462.1|38457.3|38464.1|38459.3|38458.6|38453.8|45
1714690800000|2024-05-02 23:00:00|38461.1|38456.3|38463.1|38458.3|38467.1|38462.3|38455.1|38450.3|83
1714691100000|2024-05-02 23:05:00|38463.6|38458.8|38464.1|38459.3|38466.1|38461.3|38458.6|38453.8|37
1714691400000|2024-05-02 23:10:00|38463.6|38458.8|38473.6|38468.8|38473.6|38468.8|38459.6|38454.8|73
1714691700000|2024-05-02 23:15:00|38473.1|38468.3|38465.1|38460.3|38473.1|38468.3|38457.1|38452.3|73
1714692000000|2024-05-02 23:20:00|38465.6|38460.8|38459.6|38454.8|38466.1|38461.3|38455.1|38450.3|110
1714692300000|2024-05-02 23:25:00|38459.1|38454.3|38455.1|38450.3|38459.1|38454.3|38452.6|38447.8|45
1714692600000|2024-05-02 23:30:00|38454.6|38449.8|38457.1|38452.3|38461.6|38456.8|38452.1|38447.3|50
1714692900000|2024-05-02 23:35:00|38456.6|38451.8|38456.1|38451.3|38457.1|38452.3|38454.1|38449.3|31
1714693200000|2024-05-02 23:40:00|38455.6|38450.8|38456.1|38451.3|38459.1|38454.3|38454.6|38449.8|33
1714693500000|2024-05-02 23:45:00|38455.6|38450.8|38463.1|38458.3|38463.6|38458.8|38454.6|38449.8|37
1714693800000|2024-05-02 23:50:00|38463.6|38458.8|38471.6|38466.8|38473.1|38468.3|38461.6|38456.8|57
1714694100000|2024-05-02 23:55:00|38471.1|38466.3|38466.1|38461.3|38471.6|38466.8|38465.6|38460.8|55
1714694400000|2024-05-03 00:00:00|38466.6|38461.8|38462.6|38457.8|38469.1|38464.3|38454.1|38449.3|119
1714694700000|2024-05-03 00:05:00|38463.6|38458.8|38460.1|38455.3|38465.1|38460.3|38453.1|38448.3|104
1714695000000|2024-05-03 00:10:00|38460.6|38455.8|38463.1|38458.3|38463.6|38458.8|38458.6|38453.8|76
1714695300000|2024-05-03 00:15:00|38463.6|38458.8|38451.6|38446.8|38465.6|38460.8|38451.6|38446.8|74
1714695600000|2024-05-03 00:20:00|38452.1|38447.3|38458.1|38453.3|38458.6|38453.8|38451.6|38446.8|39
1714695900000|2024-05-03 00:25:00|38457.6|38452.8|38458.1|38453.3|38459.1|38454.3|38455.1|38450.3|63
1714696200000|2024-05-03 00:30:00|38457.6|38452.8|38466.1|38461.3|38467.6|38462.8|38455.6|38450.8|151
1714696500000|2024-05-03 00:35:00|38466.6|38461.8|38478.6|38473.8|38482.6|38477.8|38466.6|38461.8|84
1714696800000|2024-05-03 00:40:00|38479.1|38474.3|38486.6|38481.8|38487.1|38482.3|38474.6|38469.8|44
1714697100000|2024-05-03 00:45:00|38487.1|38482.3|38490.1|38485.3|38492.6|38487.8|38486.1|38481.3|76
1714697400000|2024-05-03 00:50:00|38489.6|38484.8|38483.1|38478.3|38491.1|38486.3|38483.1|38478.3|52
1714697700000|2024-05-03 00:55:00|38483.6|38478.8|38484.1|38479.3|38486.6|38481.8|38479.6|38474.8|46
1714698000000|2024-05-03 01:00:00|38483.6|38478.8|38486.1|38481.3|38486.1|38481.3|38480.1|38475.3|43
1714698300000|2024-05-03 01:05:00|38486.6|38481.8|38487.1|38482.3|38493.1|38488.3|38484.6|38479.8|71
1714698600000|2024-05-03 01:10:00|38486.6|38481.8|38481.1|38476.3|38487.1|38482.3|38480.1|38475.3|44
1714698900000|2024-05-03 01:15:00|38480.6|38475.8|38483.1|38478.3|38485.1|38480.3|38478.6|38473.8|90
1714699200000|2024-05-03 01:20:00|38483.6|38478.8|38488.1|38483.3|38489.1|38484.3|38482.1|38477.3|72
1714699500000|2024-05-03 01:25:00|38487.6|38482.8|38483.1|38478.3|38489.6|38484.8|38480.6|38475.8|41
1714699800000|2024-05-03 01:30:00|38482.6|38477.8|38490.1|38485.3|38490.1|38485.3|38479.6|38474.8|77
1714700100000|2024-05-03 01:35:00|38490.6|38485.8|38492.1|38487.3|38497.6|38492.8|38488.6|38483.8|45
1714700400000|2024-05-03 01:40:00|38491.6|38486.8|38481.1|38476.3|38493.1|38488.3|38479.6|38474.8|55
1714700700000|2024-05-03 01:45:00|38481.6|38476.8|38488.1|38483.3|38489.1|38484.3|38481.1|38476.3|49
1714701000000|2024-05-03 01:50:00|38488.6|38483.8|38486.1|38481.3|38493.1|38488.3|38486.1|38481.3|46
1714701300000|2024-05-03 01:55:00|38485.6|38480.8|38473.1|38468.3|38485.6|38480.8|38472.1|38467.3|75
1714701600000|2024-05-03 02:00:00|38472.6|38467.8|38468.1|38463.3|38476.6|38471.8|38467.6|38462.8|73
1714701900000|2024-05-03 02:05:00|38468.6|38463.8|38474.1|38469.3|38475.1|38470.3|38467.6|38462.8|39
1714702200000|2024-05-03 02:10:00|38474.6|38469.8|38475.6|38470.8|38479.1|38474.3|38473.1|38468.3|24
1714702500000|2024-05-03 02:15:00|38476.1|38471.3|38473.6|38468.8|38476.6|38471.8|38472.1|38467.3|27
1714702800000|2024-05-03 02:20:00|38474.1|38469.3|38464.1|38459.3|38475.1|38470.3|38463.6|38458.8|37
1714703100000|2024-05-03 02:25:00|38464.6|38459.8|38464.1|38459.3|38466.1|38461.3|38462.6|38457.8|37
1714703400000|2024-05-03 02:30:00|38463.6|38458.8|38474.1|38469.3|38474.1|38469.3|38463.6|38458.8|72
1714703700000|2024-05-03 02:35:00|38474.6|38469.8|38472.1|38467.3|38474.6|38469.8|38468.1|38463.3|23
1714704000000|2024-05-03 02:40:00|38472.6|38467.8|38470.6|38465.8|38475.1|38470.3|38469.6|38464.8|37
1714704300000|2024-05-03 02:45:00|38470.1|38465.3|38466.6|38461.8|38472.6|38467.8|38466.1|38461.3|30
1714704600000|2024-05-03 02:50:00|38467.1|38462.3|38468.1|38463.3|38470.1|38465.3|38466.1|38461.3|31
1714704900000|2024-05-03 02:55:00|38468.6|38463.8|38467.1|38462.3|38471.6|38466.8|38465.6|38460.8|41
1714705200000|2024-05-03 03:00:00|38467.6|38462.8|38473.1|38468.3|38475.1|38470.3|38465.1|38460.3|43
1714705500000|2024-05-03 03:05:00|38473.6|38468.8|38471.6|38466.8|38476.1|38471.3|38467.6|38462.8|35
1714705800000|2024-05-03 03:10:00|38472.1|38467.3|38470.6|38465.8|38473.1|38468.3|38469.6|38464.8|27
1714706100000|2024-05-03 03:15:00|38471.1|38466.3|38467.1|38462.3|38472.6|38467.8|38466.6|38461.8|30
1714706400000|2024-05-03 03:20:00|38467.6|38462.8|38468.1|38463.3|38469.6|38464.8|38464.6|38459.8|18
1714706700000|2024-05-03 03:25:00|38467.6|38462.8|38468.1|38463.3|38470.1|38465.3|38466.6|38461.8|12
1714707000000|2024-05-03 03:30:00|38468.6|38463.8|38473.1|38468.3|38473.6|38468.8|38468.1|38463.3|29
1714707300000|2024-05-03 03:35:00|38472.6|38467.8|38476.1|38471.3|38476.6|38471.8|38468.1|38463.3|37
1714707600000|2024-05-03 03:40:00|38471.1|38466.3|38477.1|38472.3|38479.1|38474.3|38471.1|38466.3|104
1714707900000|2024-05-03 03:45:00|38477.6|38472.8|38473.1|38468.3|38478.1|38473.3|38473.1|38468.3|30
1714708200000|2024-05-03 03:50:00|38473.6|38468.8|38470.1|38465.3|38475.1|38470.3|38470.1|38465.3|38
1714708500000|2024-05-03 03:55:00|38470.6|38465.8|38474.1|38469.3|38476.1|38471.3|38470.6|38465.8|15
1714708800000|2024-05-03 04:00:00|38474.6|38469.8|38475.1|38470.3|38478.6|38473.8|38474.1|38469.3|29
1714709100000|2024-05-03 04:05:00|38474.6|38469.8|38469.1|38464.3|38475.1|38470.3|38468.1|38463.3|12
1714709400000|2024-05-03 04:10:00|38469.6|38464.8|38468.6|38463.8|38471.6|38466.8|38468.6|38463.8|19
1714709700000|2024-05-03 04:15:00|38470.1|38465.3|38472.1|38467.3|38475.6|38470.8|38470.1|38465.3|39
1714710000000|2024-05-03 04:20:00|38471.6|38466.8|38470.1|38465.3|38473.6|38468.8|38470.1|38465.3|8
1714710300000|2024-05-03 04:25:00|38470.6|38465.8|38472.1|38467.3|38472.1|38467.3|38469.1|38464.3|25
1714710600000|2024-05-03 04:30:00|38471.6|38466.8|38463.6|38458.8|38472.1|38467.3|38463.1|38458.3|62
1714710900000|2024-05-03 04:35:00|38464.1|38459.3|38464.6|38459.8|38469.1|38464.3|38464.1|38459.3|65
1714711200000|2024-05-03 04:40:00|38465.1|38460.3|38462.1|38457.3|38465.1|38460.3|38459.6|38454.8|67
1714711500000|2024-05-03 04:45:00|38461.6|38456.8|38465.1|38460.3|38467.1|38462.3|38461.6|38456.8|33
1714711800000|2024-05-03 04:50:00|38465.6|38460.8|38459.1|38454.3|38466.6|38461.8|38458.1|38453.3|23
1714712100000|2024-05-03 04:55:00|38459.6|38454.8|38459.1|38454.3|38459.6|38454.8|38455.6|38450.8|27
1714712400000|2024-05-03 05:00:00|38458.6|38453.8|38460.6|38455.8|38462.1|38457.3|38454.1|38449.3|54
1714712700000|2024-05-03 05:05:00|38461.1|38456.3|38460.1|38455.3|38465.6|38460.8|38459.1|38454.3|34
1714713000000|2024-05-03 05:10:00|38459.6|38454.8|38458.1|38453.3|38460.1|38455.3|38456.1|38451.3|20
1714713300000|2024-05-03 05:15:00|38457.6|38452.8|38455.1|38450.3|38460.6|38455.8|38454.1|38449.3|37
1714713600000|2024-05-03 05:20:00|38455.6|38450.8|38463.1|38458.3|38463.6|38458.8|38454.6|38449.8|25
1714713900000|2024-05-03 05:25:00|38462.6|38457.8|38455.6|38450.8|38464.6|38459.8|38455.1|38450.3|51
1714714200000|2024-05-03 05:30:00|38456.1|38451.3|38468.1|38463.3|38469.1|38464.3|38456.1|38451.3|71
1714714500000|2024-05-03 05:35:00|38468.6|38463.8|38467.1|38462.3|38470.6|38465.8|38464.6|38459.8|39
1714714800000|2024-05-03 05:40:00|38466.6|38461.8|38473.6|38468.8|38474.6|38469.8|38464.6|38459.8|59
1714715100000|2024-05-03 05:45:00|38474.1|38469.3|38476.1|38471.3|38479.6|38474.8|38473.6|38468.8|35
1714715400000|2024-05-03 05:50:00|38475.6|38470.8|38476.6|38471.8|38481.6|38476.8|38472.6|38467.8|71
1714715700000|2024-05-03 05:55:00|38477.1|38472.3|38481.1|38476.3|38481.6|38476.8|38475.6|38470.8|107
1714716000000|2024-05-03 06:00:00|38480.5|38476.9|38464.5|38460.9|38480.5|38476.9|38462|38458.4|234
1714716300000|2024-05-03 06:05:00|38464|38460.4|38466.5|38462.9|38470.5|38466.9|38460.5|38456.9|91
1714716600000|2024-05-03 06:10:00|38466|38462.4|38475.5|38471.9|38481|38477.4|38465.5|38461.9|79
1714716900000|2024-05-03 06:15:00|38476|38472.4|38474.5|38470.9|38477.5|38473.9|38464.5|38460.9|123
1714717200000|2024-05-03 06:20:00|38474|38470.4|38465.5|38461.9|38475.5|38471.9|38463|38459.4|90
1714717500000|2024-05-03 06:25:00|38465|38461.4|38469.5|38465.9|38476|38472.4|38464.5|38460.9|88
1714717800000|2024-05-03 06:30:00|38470|38466.4|38470.5|38466.9|38475.5|38471.9|38470|38466.4|69
1714718100000|2024-05-03 06:35:00|38471|38467.4|38478.5|38474.9|38480.5|38476.9|38469.5|38465.9|136
1714718400000|2024-05-03 06:40:00|38479|38475.4|38479.5|38475.9|38482|38478.4|38474.5|38470.9|119
1714718700000|2024-05-03 06:45:00|38479|38475.4|38486.5|38482.9|38486.5|38482.9|38478.5|38474.9|113
1714719000000|2024-05-03 06:50:00|38487|38483.4|38483|38479.4|38489.5|38485.9|38482.5|38478.9|121
1714719300000|2024-05-03 06:55:00|38483.5|38479.9|38472|38468.4|38489.5|38485.9|38467|38463.4|254
1714719600000|2024-05-03 07:00:00|38473|38469.4|38468.5|38464.9|38477.5|38473.9|38465|38461.4|166
1714719900000|2024-05-03 07:05:00|38468|38464.4|38444.5|38440.9|38469|38465.4|38444|38440.4|148
1714720200000|2024-05-03 07:10:00|38445|38441.4|38459.5|38455.9|38461.5|38457.9|38445|38441.4|178
1714720500000|2024-05-03 07:15:00|38458.5|38454.9|38450|38446.4|38469|38465.4|38448.5|38444.9|147
1714720800000|2024-05-03 07:20:00|38450.5|38446.9|38448.5|38444.9|38455|38451.4|38443.5|38439.9|113
1714721100000|2024-05-03 07:25:00|38449|38445.4|38448.5|38444.9|38458.5|38454.9|38447.5|38443.9|111
1714721400000|2024-05-03 07:30:00|38448|38444.4|38448.5|38444.9|38456.5|38452.9|38443.5|38439.9|80
1714721700000|2024-05-03 07:35:00|38449|38445.4|38444.5|38440.9|38450.5|38446.9|38439.5|38435.9|116
1714722000000|2024-05-03 07:40:00|38445|38441.4|38449.5|38445.9|38454.5|38450.9|38438.5|38434.9|110
1714722300000|2024-05-03 07:45:00|38449|38445.4|38465.5|38461.9|38467.5|38463.9|38448.5|38444.9|124
1714722600000|2024-05-03 07:50:00|38466|38462.4|38465.5|38461.9|38468.5|38464.9|38461|38457.4|43
1714722900000|2024-05-03 07:55:00|38465|38461.4|38470.5|38466.9|38471.5|38467.9|38465|38461.4|81
1714723200000|2024-05-03 08:00:00|38470|38466.4|38480|38476.4|38483.5|38479.9|38465.5|38461.9|282
1714723500000|2024-05-03 08:05:00|38480.5|38476.9|38488.5|38484.9|38489.5|38485.9|38480|38476.4|148
1714723800000|2024-05-03 08:10:00|38489|38485.4|38482.5|38478.9|38493|38489.4|38482.5|38478.9|157
1714724100000|2024-05-03 08:15:00|38483|38479.4|38486.5|38482.9|38488.5|38484.9|38475|38471.4|162
1714724400000|2024-05-03 08:20:00|38487|38483.4|38477.5|38473.9|38487.5|38483.9|38472.5|38468.9|199
1714724700000|2024-05-03 08:25:00|38477|38473.4|38483.5|38479.9|38489.5|38485.9|38475|38471.4|131
1714725000000|2024-05-03 08:30:00|38483|38479.4|38497.5|38493.9|38498.5|38494.9|38482|38478.4|175
1714725300000|2024-05-03 08:35:00|38498|38494.4|38508.5|38504.9|38510.5|38506.9|38495.5|38491.9|138
1714725600000|2024-05-03 08:40:00|38509|38505.4|38502|38498.4|38512|38508.4|38501|38497.4|87
1714725900000|2024-05-03 08:45:00|38502.5|38498.9|38508|38504.4|38516|38512.4|38501|38497.4|149
1714726200000|2024-05-03 08:50:00|38508.5|38504.9|38506|38502.4|38510.5|38506.9|38502.5|38498.9|91
1714726500000|2024-05-03 08:55:00|38506.5|38502.9|38496.5|38492.9|38507.5|38503.9|38495|38491.4|120
1714726800000|2024-05-03 09:00:00|38497|38493.4|38500.5|38496.9|38500.5|38496.9|38492.5|38488.9|97
1714727100000|2024-05-03 09:05:00|38500|38496.4|38500.5|38496.9|38503.5|38499.9|38496.5|38492.9|76
1714727400000|2024-05-03 09:10:00|38501|38497.4|38505.5|38501.9|38509.5|38505.9|38501|38497.4|63
1714727700000|2024-05-03 09:15:00|38505|38501.4|38507.5|38503.9|38517.5|38513.9|38503|38499.4|94
1714728000000|2024-05-03 09:20:00|38508|38504.4|38499.5|38495.9|38508.5|38504.9|38498.5|38494.9|150
1714728300000|2024-05-03 09:25:00|38500|38496.4|38504.5|38500.9|38506.5|38502.9|38499|38495.4|181
1714728600000|2024-05-03 09:30:00|38504|38500.4|38513|38509.4|38515.5|38511.9|38503.5|38499.9|163
1714728900000|2024-05-03 09:35:00|38512.5|38508.9|38524.5|38520.9|38530.5|38526.9|38509.5|38505.9|149
1714729200000|2024-05-03 09:40:00|38524|38520.4|38531.5|38527.9|38532|38528.4|38523.5|38519.9|57
1714729500000|2024-05-03 09:45:00|38531|38527.4|38528.5|38524.9|38533|38529.4|38526|38522.4|107
1714729800000|2024-05-03 09:50:00|38529|38525.4|38538.5|38534.9|38539.5|38535.9|38525.5|38521.9|114
1714730100000|2024-05-03 09:55:00|38538|38534.4|38537.5|38533.9|38540.5|38536.9|38533|38529.4|83
1714730400000|2024-05-03 10:00:00|38537|38533.4|38544.5|38540.9|38548.5|38544.9|38536.5|38532.9|200
1714730700000|2024-05-03 10:05:00|38543.5|38539.9|38549|38545.4|38557.5|38553.9|38543.5|38539.9|199
1714731000000|2024-05-03 10:10:00|38549.5|38545.9|38559.5|38555.9|38560.5|38556.9|38549.5|38545.9|109
1714731300000|2024-05-03 10:15:00|38559|38555.4|38556|38552.4|38561.5|38557.9|38553.5|38549.9|99
1714731600000|2024-05-03 10:20:00|38555.5|38551.9|38540.5|38536.9|38558|38554.4|38540.5|38536.9|231
1714731900000|2024-05-03 10:25:00|38541|38537.4|38551.5|38547.9|38553|38549.4|38540.5|38536.9|211
1714732200000|2024-05-03 10:30:00|38552|38548.4|38548|38544.4|38556|38552.4|38545.5|38541.9|177
1714732500000|2024-05-03 10:35:00|38547|38543.4|38536.5|38532.9|38548|38544.4|38533.5|38529.9|232
1714732800000|2024-05-03 10:40:00|38537|38533.4|38537.5|38533.9|38539.5|38535.9|38534.5|38530.9|86
1714733100000|2024-05-03 10:45:00|38537|38533.4|38539|38535.4|38542.5|38538.9|38535|38531.4|81
1714733400000|2024-05-03 10:50:00|38538.5|38534.9|38542.5|38538.9|38545.5|38541.9|38535.5|38531.9|86
1714733700000|2024-05-03 10:55:00|38542|38538.4|38526.5|38522.9|38544|38540.4|38526.5|38522.9|143
1714734000000|2024-05-03 11:00:00|38527|38523.4|38517|38513.4|38532.5|38528.9|38512|38508.4|244
1714734300000|2024-05-03 11:05:00|38516.5|38512.9|38514.5|38510.9|38521|38517.4|38512.5|38508.9|104
1714734600000|2024-05-03 11:10:00|38514|38510.4|38512|38508.4|38516|38512.4|38503.5|38499.9|190
1714734900000|2024-05-03 11:15:00|38512.5|38508.9|38525|38521.4|38525|38521.4|38508|38504.4|172
1714735200000|2024-05-03 11:20:00|38524.5|38520.9|38528.5|38524.9|38529|38525.4|38521.5|38517.9|68
1714735500000|2024-05-03 11:25:00|38529|38525.4|38540.5|38536.9|38540.5|38536.9|38527.5|38523.9|96
1714735800000|2024-05-03 11:30:00|38540|38536.4|38534.5|38530.9|38545.5|38541.9|38534|38530.4|150
1714736100000|2024-05-03 11:35:00|38534|38530.4|38527.5|38523.9|38536.5|38532.9|38527.5|38523.9|95
1714736400000|2024-05-03 11:40:00|38528|38524.4|38529.5|38525.9|38537.5|38533.9|38527.5|38523.9|104
1714736700000|2024-05-03 11:45:00|38530|38526.4|38521.5|38517.9|38537.5|38533.9|38520|38516.4|162
1714737000000|2024-05-03 11:50:00|38522|38518.4|38516.5|38512.9|38529|38525.4|38506|38502.4|230
1714737300000|2024-05-03 11:55:00|38517|38513.4|38512.5|38508.9|38525.5|38521.9|38510|38506.4|255
1714737600000|2024-05-03 12:00:00|38513|38509.4|38528.5|38524.9|38536|38532.4|38510.5|38506.9|311
1714737900000|2024-05-03 12:05:00|38526.5|38522.9|38517.5|38513.9|38533|38529.4|38517.5|38513.9|208
1714738200000|2024-05-03 12:10:00|38518|38514.4|38529.5|38525.9|38531|38527.4|38517|38513.4|149
1714738500000|2024-05-03 12:15:00|38529|38525.4|38534.5|38530.9|38538|38534.4|38522|38518.4|164
1714738800000|2024-05-03 12:20:00|38535|38531.4|38522.5|38518.9|38542.5|38538.9|38519.5|38515.9|330
1714739100000|2024-05-03 12:25:00|38523|38519.4|38519|38515.4|38539|38535.4|38514.5|38510.9|356
1714739400000|2024-05-03 12:30:00|38511|38507.4|38733.5|38729.9|38788|38784.4|38507|38503.4|4448
1714739700000|2024-05-03 12:35:00|38734|38730.4|38735.5|38731.9|38778.5|38774.9|38724.5|38720.9|2351
1714740000000|2024-05-03 12:40:00|38738.5|38734.9|38707|38703.4|38756|38752.4|38686|38682.4|1470
1714740300000|2024-05-03 12:45:00|38706.5|38702.9|38726|38722.4|38745|38741.4|38700.5|38696.9|1342
1714740600000|2024-05-03 12:50:00|38725.5|38721.9|38714|38710.4|38736.5|38732.9|38695.5|38691.9|862
1714740900000|2024-05-03 12:55:00|38713.5|38709.9|38720.4|38716.8|38735.5|38731.9|38708|38704.4|705
1714741200000|2024-05-03 13:00:00|38719.9|38716.3|38717.9|38714.3|38739.7|38736.1|38705.4|38701.8|844
1714741500000|2024-05-03 13:05:00|38718.4|38714.8|38708.3|38704.7|38728.9|38725.3|38693.3|38689.7|677
1714741800000|2024-05-03 13:10:00|38709.3|38705.7|38697.3|38693.7|38719.3|38715.7|38686.3|38682.7|698
1714742100000|2024-05-03 13:15:00|38697.8|38694.2|38692.3|38688.7|38699.3|38695.7|38668.8|38665.2|648
1714742400000|2024-05-03 13:20:00|38691.8|38688.2|38661.7|38658.1|38698.3|38694.7|38651.7|38648.1|935
1714742700000|2024-05-03 13:25:00|38662.2|38658.6|38721.7|38718.1|38736.7|38733.1|38637.7|38634.1|1748
1714743000000|2024-05-03 13:30:00|38721.1|38718.7|38672.1|38669.7|38805.6|38803.2|38671.1|38668.7|10595
1714743300000|2024-05-03 13:35:00|38671.1|38668.7|38727.7|38725.3|38729.7|38727.3|38657.1|38654.7|3974
1714743600000|2024-05-03 13:40:00|38728.2|38725.8|38755.2|38752.8|38765.2|38762.8|38713.7|38711.3|2585
1714743900000|2024-05-03 13:45:00|38748.7|38746.3|38735.2|38732.8|38763.7|38761.3|38708.2|38705.8|3288
1714744200000|2024-05-03 13:50:00|38734.8|38732.4|38768.3|38765.9|38782.3|38779.9|38707.8|38705.4|2714
1714744500000|2024-05-03 13:55:00|38769.3|38766.9|38746.8|38744.4|38780.8|38778.4|38744.3|38741.9|1607
1714744800000|2024-05-03 14:00:00|38781.3|38778.9|38653.3|38650.9|38801.8|38799.4|38638.3|38635.9|8256
1714745100000|2024-05-03 14:05:00|38654.3|38651.9|38657.3|38654.9|38703.3|38700.9|38620.8|38618.4|4170
1714745400000|2024-05-03 14:10:00|38656.8|38654.4|38622.8|38620.4|38679.3|38676.9|38592.3|38589.9|3428
1714745700000|2024-05-03 14:15:00|38623.3|38620.9|38606.3|38603.9|38644.8|38642.4|38593.3|38590.9|2356
1714746000000|2024-05-03 14:20:00|38605.8|38603.4|38601.8|38599.4|38618.8|38616.4|38575.8|38573.4|2350
1714746300000|2024-05-03 14:25:00|38603.3|38600.9|38588.6|38586.2|38630.6|38628.2|38536.3|38533.9|3063
1714746600000|2024-05-03 14:30:00|38589.1|38586.7|38545.6|38543.2|38617.1|38614.7|38541.6|38539.2|2754
1714746900000|2024-05-03 14:35:00|38545.1|38542.7|38547.1|38544.7|38568.1|38565.7|38510.1|38507.7|2772
1714747200000|2024-05-03 14:40:00|38547.6|38545.2|38587.1|38584.7|38594.1|38591.7|38529.6|38527.2|2291
1714747500000|2024-05-03 14:45:00|38587.6|38585.2|38578.6|38576.2|38598.6|38596.2|38568.6|38566.2|1467
1714747800000|2024-05-03 14:50:00|38579.6|38577.2|38531.6|38529.2|38581.1|38578.7|38522.6|38520.2|1660
1714748100000|2024-05-03 14:55:00|38531.1|38528.7|38541.6|38539.2|38560.6|38558.2|38518.6|38516.2|1436
1714748400000|2024-05-03 15:00:00|38541.1|38538.7|38533.6|38531.2|38560.1|38557.7|38529.1|38526.7|1259
1714748700000|2024-05-03 15:05:00|38533.1|38530.7|38530.6|38528.2|38567.6|38565.2|38513.6|38511.2|1257
1714749000000|2024-05-03 15:10:00|38532.6|38530.2|38549.6|38547.2|38559.1|38556.7|38516.6|38514.2|980
1714749300000|2024-05-03 15:15:00|38549.1|38546.7|38574.6|38572.2|38592.6|38590.2|38547.1|38544.7|1291
1714749600000|2024-05-03 15:20:00|38575.1|38572.7|38583.6|38581.2|38598.1|38595.7|38557.1|38554.7|908
1714749900000|2024-05-03 15:25:00|38584.1|38581.7|38590.6|38588.2|38598.1|38595.7|38567.6|38565.2|727
1714750200000|2024-05-03 15:30:00|38591.1|38588.7|38636.1|38633.7|38642.1|38639.7|38590.6|38588.2|1105
1714750500000|2024-05-03 15:35:00|38635.6|38633.2|38637.6|38635.2|38653.1|38650.7|38628.1|38625.7|846
1714750800000|2024-05-03 15:40:00|38638.4|38636|38640.9|38638.5|38672.4|38670|38637.9|38635.5|1033
1714751100000|2024-05-03 15:45:00|38641.9|38639.5|38640.4|38638|38660.9|38658.5|38620.4|38618|774
1714751400000|2024-05-03 15:50:00|38639.9|38637.5|38663.9|38661.5|38669.4|38667|38634.4|38632|883
1714751700000|2024-05-03 15:55:00|38663.4|38661|38651.4|38649|38677.4|38675|38648.4|38646|787
1714752000000|2024-05-03 16:00:00|38651.9|38649.5|38669.4|38667|38683.9|38681.5|38650.4|38648|947
1714752300000|2024-05-03 16:05:00|38670.4|38668|38677.4|38675|38680.9|38678.5|38659.9|38657.5|505
1714752600000|2024-05-03 16:10:00|38676.9|38674.5|38651.9|38649.5|38682.9|38680.5|38650.4|38648|690
1714752900000|2024-05-03 16:15:00|38653.4|38651|38650.4|38648|38666.9|38664.5|38646.4|38644|620
1714753200000|2024-05-03 16:20:00|38649.9|38647.5|38671.4|38669|38681.9|38679.5|38643.4|38641|829
1714753500000|2024-05-03 16:25:00|38671.9|38669.5|38669.9|38667.5|38688.9|38686.5|38659.4|38657|648
1714753800000|2024-05-03 16:30:00|38670.4|38668|38668.4|38666|38677.4|38675|38651.4|38649|613
1714754100000|2024-05-03 16:35:00|38667.9|38665.5|38686.4|38684|38689.9|38687.5|38663.4|38661|538
1714754400000|2024-05-03 16:40:00|38685.9|38683.5|38669.9|38667.5|38691.4|38689|38667.4|38665|401
1714754700000|2024-05-03 16:45:00|38670.4|38668|38668.9|38666.5|38683.9|38681.5|38659.9|38657.5|469
1714755000000|2024-05-03 16:50:00|38669.4|38667|38647.9|38645.5|38672.9|38670.5|38647.4|38645|489
1714755300000|2024-05-03 16:55:00|38647.4|38645|38651.9|38649.5|38653.9|38651.5|38637.9|38635.5|565
1714755600000|2024-05-03 17:00:00|38651.7|38649.3|38650.2|38647.8|38660.2|38657.8|38641.7|38639.3|546
1714755900000|2024-05-03 17:05:00|38650.7|38648.3|38668.2|38665.8|38674.7|38672.3|38645.2|38642.8|455
1714756200000|2024-05-03 17:10:00|38668.7|38666.3|38689.7|38687.3|38689.7|38687.3|38660.7|38658.3|470
1714756500000|2024-05-03 17:15:00|38689.2|38686.8|38680.7|38678.3|38704.7|38702.3|38676.2|38673.8|1322
1714756800000|2024-05-03 17:20:00|38680.2|38677.8|38672.7|38670.3|38683.7|38681.3|38663.7|38661.3|618
1714757100000|2024-05-03 17:25:00|38672.2|38669.8|38680.7|38678.3|38684.7|38682.3|38665.7|38663.3|517
1714757400000|2024-05-03 17:30:00|38681.7|38679.3|38680.7|38678.3|38688.7|38686.3|38650.7|38648.3|682
1714757700000|2024-05-03 17:35:00|38680.2|38677.8|38702.7|38700.3|38702.7|38700.3|38673.7|38671.3|669
1714758000000|2024-05-03 17:40:00|38703.2|38700.8|38688.7|38686.3|38717.7|38715.3|38685.7|38683.3|1203
1714758300000|2024-05-03 17:45:00|38689.2|38686.8|38702.2|38699.8|38704.7|38702.3|38681.2|38678.8|421
1714758600000|2024-05-03 17:50:00|38703.2|38700.8|38697.7|38695.3|38706.2|38703.8|38686.2|38683.8|349
1714758900000|2024-05-03 17:55:00|38698.2|38695.8|38700.7|38698.3|38717.7|38715.3|38690.2|38687.8|590
1714759200000|2024-05-03 18:00:00|38700.2|38697.8|38708.2|38705.8|38718.7|38716.3|38699.7|38697.3|449
1714759500000|2024-05-03 18:05:00|38708.7|38706.3|38720.2|38717.8|38723.2|38720.8|38699.7|38697.3|705
1714759800000|2024-05-03 18:10:00|38720.7|38718.3|38702.2|38699.8|38724.2|38721.8|38702.2|38699.8|602
1714760100000|2024-05-03 18:15:00|38702.7|38700.3|38719.7|38717.3|38726.2|38723.8|38702.2|38699.8|399
1714760400000|2024-05-03 18:20:00|38720.2|38717.8|38720.2|38717.8|38728.2|38725.8|38715.2|38712.8|382
1714760700000|2024-05-03 18:25:00|38720.7|38718.3|38715.2|38712.8|38735.7|38733.3|38714.7|38712.3|681
1714761000000|2024-05-03 18:30:00|38715.7|38713.3|38727.2|38724.8|38732.2|38729.8|38711.7|38709.3|541
1714761300000|2024-05-03 18:35:00|38727.7|38725.3|38700.2|38697.8|38740.2|38737.8|38700.2|38697.8|712
1714761600000|2024-05-03 18:40:00|38700.7|38698.3|38701.7|38699.3|38720.7|38718.3|38687.2|38684.8|1295
1714761900000|2024-05-03 18:45:00|38702.2|38699.8|38702.7|38700.3|38710.2|38707.8|38695.2|38692.8|648
1714762200000|2024-05-03 18:50:00|38703.2|38700.8|38694.2|38691.8|38714.2|38711.8|38692.2|38689.8|573
1714762500000|2024-05-03 18:55:00|38693.2|38690.8|38691.7|38689.3|38702.7|38700.3|38673.2|38670.8|1074
1714762800000|2024-05-03 19:00:00|38692.2|38689.8|38682.2|38679.8|38692.7|38690.3|38665.7|38663.3|714
1714763100000|2024-05-03 19:05:00|38682.7|38680.3|38675.2|38672.8|38694.7|38692.3|38668.2|38665.8|745
1714763400000|2024-05-03 19:10:00|38674.7|38672.3|38667.2|38664.8|38683.2|38680.8|38656.2|38653.8|765
1714763700000|2024-05-03 19:15:00|38667.7|38665.3|38677.2|38674.8|38682.2|38679.8|38663.7|38661.3|769
1714764000000|2024-05-03 19:20:00|38677.7|38675.3|38674.2|38671.8|38679.2|38676.8|38669.2|38666.8|592
1714764300000|2024-05-03 19:25:00|38673.7|38671.3|38688.7|38686.3|38692.7|38690.3|38669.2|38666.8|790
1714764600000|2024-05-03 19:30:00|38688.2|38685.8|38661.7|38659.3|38689.2|38686.8|38652.7|38650.3|1030
1714764900000|2024-05-03 19:35:00|38661.2|38658.8|38679.2|38676.8|38695.7|38693.3|38658.2|38655.8|884
1714765200000|2024-05-03 19:40:00|38678.6|38676.2|38681.1|38678.7|38694.1|38691.7|38672.6|38670.2|628
1714765500000|2024-05-03 19:45:00|38680.6|38678.2|38674.6|38672.2|38694.1|38691.7|38673.1|38670.7|713
1714765800000|2024-05-03 19:50:00|38676.6|38674.2|38696.1|38693.7|38710.6|38708.2|38673.6|38671.2|1699
1714766100000|2024-05-03 19:55:00|38695.6|38693.2|38678.6|38676.2|38695.6|38693.2|38670.6|38668.2|3031
1714766400000|2024-05-03 20:00:00|38677.8|38675.4|38709.5|38704.7|38712|38707.2|38677.8|38673.2|1278
1714766700000|2024-05-03 20:05:00|38709|38704.2|38714.5|38709.7|38714.5|38709.7|38702.5|38697.7|463
1714767000000|2024-05-03 20:10:00|38714|38709.2|38724.5|38719.7|38733|38728.2|38713|38708.2|582
1714767300000|2024-05-03 20:15:00|38725|38720.2|38722.5|38717.7|38729.5|38724.7|38720|38715.2|90
1714767600000|2024-05-03 20:20:00|38723|38718.2|38721.5|38716.7|38725|38720.2|38719.5|38714.7|56
1714767900000|2024-05-03 20:25:00|38721|38716.2|38718.5|38713.7|38724|38719.2|38717.5|38712.7|92
1714768200000|2024-05-03 20:30:00|38718|38713.2|38716|38711.2|38722.5|38717.7|38715|38710.2|134
1714768500000|2024-05-03 20:35:00|38715.5|38710.7|38711|38706.2|38715.5|38710.7|38708|38703.2|294
1714768800000|2024-05-03 20:40:00|38710.5|38705.7|38708|38703.2|38712|38707.2|38708|38703.2|130
1714769100000|2024-05-03 20:45:00|38708.5|38703.7|38704|38699.2|38709|38704.2|38702|38697.2|145
1714769400000|2024-05-03 20:50:00|38704.5|38699.7|38707|38702.2|38707|38702.2|38703.5|38698.7|87
1714769700000|2024-05-03 20:55:00|38706.5|38701.7|38717.9|38708.1|38718|38711.7|38703.5|38698.7|106
1714946400000|2024-05-05 22:00:00|38763.5|38758.7|38742.5|38737.7|38763.5|38758.7|38730|38725.2|146
1714946700000|2024-05-05 22:05:00|38742|38737.2|38738.5|38733.7|38743.5|38738.7|38730.5|38725.7|75
1714947000000|2024-05-05 22:10:00|38739.5|38734.7|38740.9|38736.1|38744.4|38739.6|38735.5|38730.7|76
1714947300000|2024-05-05 22:15:00|38740.4|38735.6|38747.4|38742.6|38747.4|38742.6|38736.4|38731.6|64
1714947600000|2024-05-05 22:20:00|38747.9|38743.1|38749.4|38744.6|38750.9|38746.1|38744.9|38740.1|33
1714947900000|2024-05-05 22:25:00|38749.9|38745.1|38750.9|38746.1|38752.9|38748.1|38748.9|38744.1|41
1714948200000|2024-05-05 22:30:00|38750.4|38745.6|38746.4|38741.6|38752.4|38747.6|38746.4|38741.6|34
1714948500000|2024-05-05 22:35:00|38745.9|38741.1|38749.4|38744.6|38751.9|38747.1|38744.4|38739.6|31
1714948800000|2024-05-05 22:40:00|38748.9|38744.1|38749.4|38744.6|38749.9|38745.1|38747.4|38742.6|19
1714949100000|2024-05-05 22:45:00|38749.9|38745.1|38748.4|38743.6|38752.4|38747.6|38748.4|38743.6|23
1714949400000|2024-05-05 22:50:00|38748.9|38744.1|38748.9|38744.1|38749.9|38745.1|38744.4|38739.6|42
1714949700000|2024-05-05 22:55:00|38749.4|38744.6|38749.4|38744.6|38749.9|38745.1|38748.4|38743.6|12
1714950000000|2024-05-05 23:00:00|38749.9|38745.1|38748.4|38743.6|38751.9|38747.1|38744.4|38739.6|65
1714950300000|2024-05-05 23:05:00|38747.9|38743.1|38753.4|38748.6|38754.4|38749.6|38746.9|38742.1|6
1714950600000|2024-05-05 23:10:00|38753.9|38749.1|38749.4|38744.6|38757.9|38753.1|38749.4|38744.6|72
1714950900000|2024-05-05 23:15:00|38749.9|38745.1|38749.4|38744.6|38751.9|38747.1|38744.4|38739.6|67
1714951200000|2024-05-05 23:20:00|38749.9|38745.1|38748.4|38743.6|38751.9|38747.1|38748.4|38743.6|25
1714951500000|2024-05-05 23:25:00|38747.9|38743.1|38750.4|38745.6|38751.4|38746.6|38747.9|38743.1|11
1714951800000|2024-05-05 23:30:00|38751.4|38746.6|38751.4|38746.6|38752.9|38748.1|38749.4|38744.6|25
1714952100000|2024-05-05 23:35:00|38750.9|38746.1|38740.4|38735.6|38750.9|38746.1|38740.4|38735.6|39
1714952400000|2024-05-05 23:40:00|38739.9|38735.1|38730.4|38725.6|38739.9|38735.1|38728.4|38723.6|65
1714952700000|2024-05-05 23:45:00|38729.9|38725.1|38727.9|38723.1|38730.9|38726.1|38722.9|38718.1|63
1714953000000|2024-05-05 23:50:00|38727.4|38722.6|38729.4|38724.6|38736.4|38731.6|38727.4|38722.6|53
1714953300000|2024-05-05 23:55:00|38729.9|38725.1|38725.9|38721.1|38729.9|38725.1|38722.9|38718.1|28
1714953600000|2024-05-06 00:00:00|38726.4|38721.6|38737.4|38732.6|38738.9|38734.1|38725.4|38720.6|55
1714953900000|2024-05-06 00:05:00|38736.9|38732.1|38727.4|38722.6|38737.4|38732.6|38727.4|38722.6|107
1714954200000|2024-05-06 00:10:00|38727.9|38723.1|38726.4|38721.6|38730.4|38725.6|38722.4|38717.6|164
1714954500000|2024-05-06 00:15:00|38725.9|38721.1|38709.4|38704.6|38726.9|38722.1|38709.4|38704.6|159
1714954800000|2024-05-06 00:20:00|38708.4|38703.6|38704.9|38700.1|38711.4|38706.6|38704.4|38699.6|77
1714955100000|2024-05-06 00:25:00|38704.4|38699.6|38708.9|38704.1|38709.9|38705.1|38700.4|38695.6|105
1714955400000|2024-05-06 00:30:00|38710.4|38705.6|38704.4|38699.6|38710.4|38705.6|38702.9|38698.1|46
1714955700000|2024-05-06 00:35:00|38704.9|38700.1|38709.4|38704.6|38711.9|38707.1|38701.9|38697.1|53
1714956000000|2024-05-06 00:40:00|38709.9|38705.1|38711.9|38707.1|38712.4|38707.6|38705.4|38700.6|87
1714956300000|2024-05-06 00:45:00|38712.4|38707.6|38711.4|38706.6|38713.9|38709.1|38710.9|38706.1|38
1714956600000|2024-05-06 00:50:00|38711.9|38707.1|38712.4|38707.6|38712.4|38707.6|38711.4|38706.6|1
1714956900000|2024-05-06 00:55:00|38716.9|38712.1|38715.9|38711.1|38720.4|38715.6|38715.4|38710.6|49
1714957200000|2024-05-06 01:00:00|38715.4|38710.6|38719.4|38714.6|38722.9|38718.1|38714.4|38709.6|59
1714957500000|2024-05-06 01:05:00|38718.9|38714.1|38718.4|38713.6|38721.9|38717.1|38717.9|38713.1|29
1714957800000|2024-05-06 01:10:00|38717.9|38713.1|38721.4|38716.6|38721.9|38717.1|38716.4|38711.6|33
1714958100000|2024-05-06 01:15:00|38720.9|38716.1|38719.4|38714.6|38722.4|38717.6|38718.9|38714.1|41
1714958400000|2024-05-06 01:20:00|38719.9|38715.1|38727.4|38722.6|38727.4|38722.6|38717.9|38713.1|48
1714958700000|2024-05-06 01:25:00|38726.9|38722.1|38722.4|38717.6|38726.9|38722.1|38720.4|38715.6|56
1714959000000|2024-05-06 01:30:00|38721.9|38717.1|38722.9|38718.1|38724.9|38720.1|38719.9|38715.1|34
1714959300000|2024-05-06 01:35:00|38722.4|38717.6|38719.4|38714.6|38725.9|38721.1|38719.4|38714.6|57
1714959600000|2024-05-06 01:40:00|38720.4|38715.6|38719.9|38715.1|38721.4|38716.6|38718.4|38713.6|23
1714959900000|2024-05-06 01:45:00|38719.4|38714.6|38710.9|38706.1|38720.4|38715.6|38710.9|38706.1|68
1714960200000|2024-05-06 01:50:00|38710.4|38705.6|38719.4|38714.6|38719.4|38714.6|38710.4|38705.6|57
1714960500000|2024-05-06 01:55:00|38719.9|38715.1|38722.4|38717.6|38724.4|38719.6|38719.9|38715.1|40
1714960800000|2024-05-06 02:00:00|38723.4|38718.6|38729.4|38724.6|38729.9|38725.1|38722.4|38717.6|34
1714961100000|2024-05-06 02:05:00|38728.9|38724.1|38725.4|38720.6|38728.9|38724.1|38721.9|38717.1|85
1714961400000|2024-05-06 02:10:00|38724.9|38720.1|38721.9|38717.1|38724.9|38720.1|38720.4|38715.6|18
1714961700000|2024-05-06 02:15:00|38720.9|38716.1|38723.4|38718.6|38724.4|38719.6|38720.9|38716.1|20
1714962000000|2024-05-06 02:20:00|38723.9|38719.1|38723.9|38719.1|38723.9|38719.1|38721.4|38716.6|20
1714962300000|2024-05-06 02:25:00|38724.4|38719.6|38727.4|38722.6|38727.4|38722.6|38722.9|38718.1|22
1714962600000|2024-05-06 02:30:00|38726.9|38722.1|38725.4|38720.6|38727.9|38723.1|38719.4|38714.6|29
1714962900000|2024-05-06 02:35:00|38724.9|38720.1|38723.4|38718.6|38725.4|38720.6|38722.4|38717.6|17
1714963200000|2024-05-06 02:40:00|38722.9|38718.1|38721.9|38717.1|38725.9|38721.1|38720.9|38716.1|32
1714963500000|2024-05-06 02:45:00|38722.4|38717.6|38723.4|38718.6|38724.4|38719.6|38721.9|38717.1|44
1714963800000|2024-05-06 02:50:00|38723.9|38719.1|38721.4|38716.6|38724.9|38720.1|38718.9|38714.1|34
1714964100000|2024-05-06 02:55:00|38721.9|38717.1|38718.4|38713.6|38721.9|38717.1|38718.4|38713.6|5
1714964400000|2024-05-06 03:00:00|38718.9|38714.1|38719.9|38715.1|38720.9|38716.1|38715.4|38710.6|27
1714964700000|2024-05-06 03:05:00|38720.4|38715.6|38718.4|38713.6|38720.4|38715.6|38717.4|38712.6|23
1714965000000|2024-05-06 03:10:00|38718.9|38714.1|38715.9|38711.1|38719.9|38715.1|38714.4|38709.6|9
1714965300000|2024-05-06 03:15:00|38715.4|38710.6|38714.4|38709.6|38716.4|38711.6|38712.9|38708.1|8
1714965600000|2024-05-06 03:20:00|38713.4|38708.6|38718.4|38713.6|38718.4|38713.6|38713.4|38708.6|18
1714965900000|2024-05-06 03:25:00|38717.9|38713.1|38713.4|38708.6|38717.9|38713.1|38712.4|38707.6|14
1714966200000|2024-05-06 03:30:00|38713.9|38709.1|38718.4|38713.6|38719.4|38714.6|38711.4|38706.6|22
1714966500000|2024-05-06 03:35:00|38717.9|38713.1|38721.4|38716.6|38721.9|38717.1|38716.4|38711.6|49
1714966800000|2024-05-06 03:40:00|38721.9|38717.1|38726.4|38721.6|38726.4|38721.6|38721.9|38717.1|26
1714967100000|2024-05-06 03:45:00|38726.9|38722.1|38724.9|38720.1|38727.9|38723.1|38721.9|38717.1|34
1714967400000|2024-05-06 03:50:00|38725.4|38720.6|38721.4|38716.6|38725.4|38720.6|38719.4|38714.6|31
1714967700000|2024-05-06 03:55:00|38720.9|38716.1|38723.4|38718.6|38724.9|38720.1|38720.4|38715.6|18
1714968000000|2024-05-06 04:00:00|38723.9|38719.1|38717.4|38712.6|38724.4|38719.6|38716.4|38711.6|33
1714968300000|2024-05-06 04:05:00|38716.9|38712.1|38715.4|38710.6|38717.4|38712.6|38714.9|38710.1|4
1714968600000|2024-05-06 04:10:00|38715.9|38711.1|38717.4|38712.6|38717.4|38712.6|38712.9|38708.1|19
1714968900000|2024-05-06 04:15:00|38716.9|38712.1|38714.4|38709.6|38716.9|38712.1|38714.4|38709.6|22
1714969200000|2024-05-06 04:20:00|38714.9|38710.1|38714.4|38709.6|38715.4|38710.6|38713.4|38708.6|11
1714969500000|2024-05-06 04:25:00|38713.9|38709.1|38714.4|38709.6|38715.4|38710.6|38713.4|38708.6|16
1714969800000|2024-05-06 04:30:00|38714.9|38710.1|38713.9|38709.1|38715.4|38710.6|38713.4|38708.6|24
1714970100000|2024-05-06 04:35:00|38714.4|38709.6|38714.9|38710.1|38714.9|38710.1|38712.4|38707.6|14
1714970400000|2024-05-06 04:40:00|38715.4|38710.6|38713.4|38708.6|38715.9|38711.1|38713.4|38708.6|27
1714970700000|2024-05-06 04:45:00|38714.4|38709.6|38712.9|38708.1|38714.4|38709.6|38712.4|38707.6|29
1714971000000|2024-05-06 04:50:00|38713.4|38708.6|38714.4|38709.6|38714.9|38710.1|38712.9|38708.1|10
1714971300000|2024-05-06 04:55:00|38715.4|38710.6|38711.4|38706.6|38715.9|38711.1|38711.4|38706.6|23
1714971600000|2024-05-06 05:00:00|38711.9|38707.1|38715.4|38710.6|38717.4|38712.6|38711.4|38706.6|51
1714971900000|2024-05-06 05:05:00|38715.9|38711.1|38717.4|38712.6|38718.4|38713.6|38714.9|38710.1|18
1714972200000|2024-05-06 05:10:00|38717.9|38713.1|38720.4|38715.6|38721.4|38716.6|38715.9|38711.1|22
1714972500000|2024-05-06 05:15:00|38720.9|38716.1|38716.4|38711.6|38720.9|38716.1|38714.9|38710.1|25
1714972800000|2024-05-06 05:20:00|38715.9|38711.1|38713.4|38708.6|38716.9|38712.1|38712.4|38707.6|21
1714973100000|2024-05-06 05:25:00|38713.9|38709.1|38702.4|38697.6|38713.9|38709.1|38702.4|38697.6|101
1714973400000|2024-05-06 05:30:00|38702.9|38698.1|38709.4|38704.6|38714.4|38709.6|38701.9|38697.1|95
1714973700000|2024-05-06 05:35:00|38708.9|38704.1|38714.9|38710.1|38715.9|38711.1|38708.4|38703.6|43
1714974000000|2024-05-06 05:40:00|38714.4|38709.6|38713.9|38709.1|38715.4|38710.6|38712.4|38707.6|27
1714974300000|2024-05-06 05:45:00|38712.9|38708.1|38715.4|38710.6|38715.9|38711.1|38711.4|38706.6|41
1714974600000|2024-05-06 05:50:00|38714.9|38710.1|38714.4|38709.6|38718.4|38713.6|38712.4|38707.6|25
1714974900000|2024-05-06 05:55:00|38714.9|38710.1|38715.9|38711.1|38717.4|38712.6|38712.4|38707.6|23
1714975200000|2024-05-06 06:00:00|38715.3|38711.7|38722.8|38719.2|38723.3|38719.7|38711.8|38708.2|80
1714975500000|2024-05-06 06:05:00|38723.3|38719.7|38718.3|38714.7|38726.3|38722.7|38716.3|38712.7|85
1714975800000|2024-05-06 06:10:00|38718.8|38715.2|38718.8|38715.2|38721.3|38717.7|38715.8|38712.2|35
1714976100000|2024-05-06 06:15:00|38719.3|38715.7|38725.3|38721.7|38728.3|38724.7|38719.3|38715.7|61
1714976400000|2024-05-06 06:20:00|38724.8|38721.2|38730.8|38727.2|38730.8|38727.2|38722.3|38718.7|91
1714976700000|2024-05-06 06:25:00|38731.3|38727.7|38736.3|38732.7|38740.3|38736.7|38730.8|38727.2|124
1714977000000|2024-05-06 06:30:00|38737.8|38734.2|38740.3|38736.7|38741.3|38737.7|38734.3|38730.7|70
1714977300000|2024-05-06 06:35:00|38739.8|38736.2|38739.8|38736.2|38740.8|38737.2|38735.3|38731.7|42
1714977600000|2024-05-06 06:40:00|38739.3|38735.7|38737.8|38734.2|38742.8|38739.2|38737.3|38733.7|96
1714977900000|2024-05-06 06:45:00|38737.3|38733.7|38739.8|38736.2|38742.8|38739.2|38736.8|38733.2|33
1714978200000|2024-05-06 06:50:00|38740.3|38736.7|38738.8|38735.2|38740.8|38737.2|38736.3|38732.7|46
1714978500000|2024-05-06 06:55:00|38739.3|38735.7|38734.3|38730.7|38746.3|38742.7|38732.3|38728.7|187
1714978800000|2024-05-06 07:00:00|38735.3|38731.7|38726.8|38723.2|38738.8|38735.2|38726.8|38723.2|118
1714979100000|2024-05-06 07:05:00|38727.3|38723.7|38730.8|38727.2|38732.8|38729.2|38721.8|38718.2|61
1714979400000|2024-05-06 07:10:00|38731.3|38727.7|38737.8|38734.2|38739.8|38736.2|38729.8|38726.2|74
1714979700000|2024-05-06 07:15:00|38738.3|38734.7|38724.8|38721.2|38743.8|38740.2|38723.8|38720.2|123
1714980000000|2024-05-06 07:20:00|38725.3|38721.7|38721.8|38718.2|38728.8|38725.2|38720.3|38716.7|109
1714980300000|2024-05-06 07:25:00|38721.3|38717.7|38726.8|38723.2|38727.8|38724.2|38720.3|38716.7|94
1714980600000|2024-05-06 07:30:00|38726.3|38722.7|38725.8|38722.2|38729.8|38726.2|38721.8|38718.2|83
1714980900000|2024-05-06 07:35:00|38725.3|38721.7|38733.8|38730.2|38735.8|38732.2|38724.3|38720.7|83
1714981200000|2024-05-06 07:40:00|38734.3|38730.7|38728.8|38725.2|38734.8|38731.2|38727.3|38723.7|47
1714981500000|2024-05-06 07:45:00|38728.3|38724.7|38733.8|38730.2|38733.8|38730.2|38722.8|38719.2|114
1714981800000|2024-05-06 07:50:00|38733.3|38729.7|38723.8|38720.2|38733.3|38729.7|38721.3|38717.7|139
1714982100000|2024-05-06 07:55:00|38723.3|38719.7|38722.8|38719.2|38727.8|38724.2|38722.3|38718.7|45
1714982400000|2024-05-06 08:00:00|38723.8|38720.2|38724.8|38721.2|38726.3|38722.7|38709.3|38705.7|215
1714982700000|2024-05-06 08:05:00|38725.3|38721.7|38722.3|38718.7|38730.3|38726.7|38718.8|38715.2|91
1714983000000|2024-05-06 08:10:00|38721.8|38718.2|38729.8|38726.2|38732.3|38728.7|38720.3|38716.7|67
1714983300000|2024-05-06 08:15:00|38730.3|38726.7|38727.8|38724.2|38730.3|38726.7|38717.8|38714.2|115
1714983600000|2024-05-06 08:20:00|38727.3|38723.7|38737.8|38734.2|38738.3|38734.7|38726.8|38723.2|66
1714983900000|2024-05-06 08:25:00|38737.3|38733.7|38741.8|38738.2|38745.8|38742.2|38735.8|38732.2|126
1714984200000|2024-05-06 08:30:00|38741.3|38737.7|38747.3|38743.7|38749.3|38745.7|38737.3|38733.7|151
1714984500000|2024-05-06 08:35:00|38747.8|38744.2|38740.3|38736.7|38749.3|38745.7|38738.8|38735.2|130
1714984800000|2024-05-06 08:40:00|38740.8|38737.2|38743.3|38739.7|38744.3|38740.7|38739.3|38735.7|84
1714985100000|2024-05-06 08:45:00|38742.8|38739.2|38741.3|38737.7|38743.8|38740.2|38740.3|38736.7|74
1714985400000|2024-05-06 08:50:00|38741.8|38738.2|38740.8|38737.2|38747.8|38744.2|38740.8|38737.2|90
1714985700000|2024-05-06 08:55:00|38741.3|38737.7|38743.3|38739.7|38744.8|38741.2|38736.3|38732.7|85
1714986000000|2024-05-06 09:00:00|38743.8|38740.2|38745.8|38742.2|38753.3|38749.7|38740.8|38737.2|132
1714986300000|2024-05-06 09:05:00|38746.3|38742.7|38747.3|38743.7|38748.3|38744.7|38742.3|38738.7|47
1714986600000|2024-05-06 09:10:00|38746.8|38743.2|38750.8|38747.2|38752.8|38749.2|38744.3|38740.7|53
1714986900000|2024-05-06 09:15:00|38751.3|38747.7|38754.8|38751.2|38754.8|38751.2|38747.8|38744.2|84
1714987200000|2024-05-06 09:20:00|38754.3|38750.7|38755.8|38752.2|38756.3|38752.7|38751.8|38748.2|134
1714987500000|2024-05-06 09:25:00|38755.3|38751.7|38762.3|38758.7|38765.8|38762.2|38753.8|38750.2|130
1714987800000|2024-05-06 09:30:00|38762.8|38759.2|38764.8|38761.2|38765.3|38761.7|38759.8|38756.2|107
1714988100000|2024-05-06 09:35:00|38765.3|38761.7|38764.3|38760.7|38766.3|38762.7|38759.3|38755.7|79
1714988400000|2024-05-06 09:40:00|38763.8|38760.2|38769.8|38766.2|38772.8|38769.2|38762.3|38758.7|119
1714988700000|2024-05-06 09:45:00|38769.3|38765.7|38765.8|38762.2|38770.3|38766.7|38764.8|38761.2|79
1714989000000|2024-05-06 09:50:00|38766.3|38762.7|38769.8|38766.2|38770.3|38766.7|38764.8|38761.2|113
1714989300000|2024-05-06 09:55:00|38769.3|38765.7|38766.8|38763.2|38770.8|38767.2|38766.8|38763.2|123
1714989600000|2024-05-06 10:00:00|38767.3|38763.7|38770.8|38767.2|38770.8|38767.2|38760.3|38756.7|129
1714989900000|2024-05-06 10:05:00|38770.3|38766.7|38778.8|38775.2|38782.3|38778.7|38767.3|38763.7|159
1714990200000|2024-05-06 10:10:00|38778.3|38774.7|38773.3|38769.7|38779.3|38775.7|38770.3|38766.7|113
1714990500000|2024-05-06 10:15:00|38772.8|38769.2|38773.8|38770.2|38774.8|38771.2|38770.3|38766.7|75
1714990800000|2024-05-06 10:20:00|38774.3|38770.7|38779.8|38776.2|38780.8|38777.2|38771.8|38768.2|104
1714991100000|2024-05-06 10:25:00|38779.3|38775.7|38778.3|38774.7|38779.3|38775.7|38772.8|38769.2|84
1714991400000|2024-05-06 10:30:00|38778.8|38775.2|38781.3|38777.7|38786.3|38782.7|38778.3|38774.7|240
1714991700000|2024-05-06 10:35:00|38781.8|38778.2|38785.8|38782.2|38790.3|38786.7|38780.3|38776.7|91
1714992000000|2024-05-06 10:40:00|38786.3|38782.7|38784.3|38780.7|38786.3|38782.7|38779.3|38775.7|108
1714992300000|2024-05-06 10:45:00|38783.8|38780.2|38789.8|38786.2|38790.3|38786.7|38783.3|38779.7|68
1714992600000|2024-05-06 10:50:00|38790.3|38786.7|38794.3|38790.7|38794.3|38790.7|38783.3|38779.7|115
1714992900000|2024-05-06 10:55:00|38794.8|38791.2|38810.3|38806.7|38816.3|38812.7|38794.3|38790.7|302
1714993200000|2024-05-06 11:00:00|38807.8|38804.2|38804.8|38801.2|38810.8|38807.2|38801.8|38798.2|209
1714993500000|2024-05-06 11:05:00|38805.3|38801.7|38802.8|38799.2|38807.3|38803.7|38800.3|38796.7|93
1714993800000|2024-05-06 11:10:00|38803.3|38799.7|38803.8|38800.2|38805.8|38802.2|38798.8|38795.2|92
1714994100000|2024-05-06 11:15:00|38803.3|38799.7|38807.3|38803.7|38807.8|38804.2|38800.8|38797.2|84
1714994400000|2024-05-06 11:20:00|38806.8|38803.2|38801.3|38797.7|38809.3|38805.7|38800.3|38796.7|85
1714994700000|2024-05-06 11:25:00|38800.8|38797.2|38807.3|38803.7|38810.3|38806.7|38800.3|38796.7|68
1714995000000|2024-05-06 11:30:00|38807.8|38804.2|38797.3|38793.7|38808.3|38804.7|38797.3|38793.7|63
1714995300000|2024-05-06 11:35:00|38797.8|38794.2|38800.8|38797.2|38803.3|38799.7|38795.8|38792.2|65
1714995600000|2024-05-06 11:40:00|38800.3|38796.7|38804.3|38800.7|38805.8|38802.2|38798.3|38794.7|69
1714995900000|2024-05-06 11:45:00|38803.8|38800.2|38799.8|38796.2|38805.8|38802.2|38798.8|38795.2|75
1714996200000|2024-05-06 11:50:00|38800.3|38796.7|38810.8|38807.2|38815.3|38811.7|38798.3|38794.7|197
1714996500000|2024-05-06 11:55:00|38810.3|38806.7|38811.8|38808.2|38813.3|38809.7|38804.3|38800.7|108
1714996800000|2024-05-06 12:00:00|38812.3|38808.7|38815.8|38812.2|38816.3|38812.7|38801.8|38798.2|186
1714997100000|2024-05-06 12:05:00|38815.3|38811.7|38818.8|38815.2|38823.3|38819.7|38813.8|38810.2|173
1714997400000|2024-05-06 12:10:00|38819.8|38816.2|38812.3|38808.7|38824.3|38820.7|38812.3|38808.7|107
1714997700000|2024-05-06 12:15:00|38811.8|38808.2|38819.8|38816.2|38821.8|38818.2|38811.8|38808.2|92
1714998000000|2024-05-06 12:20:00|38818.8|38815.2|38834.3|38830.7|38834.3|38830.7|38818.3|38814.7|265
1714998300000|2024-05-06 12:25:00|38834.8|38831.2|38831.8|38828.2|38835.3|38831.7|38826.8|38823.2|184
1714998600000|2024-05-06 12:30:00|38832.3|38828.7|38843.8|38840.2|38843.8|38840.2|38831.8|38828.2|246
1714998900000|2024-05-06 12:35:00|38844.3|38840.7|38842.8|38839.2|38846.8|38843.2|38836.3|38832.7|203
1714999200000|2024-05-06 12:40:00|38843.3|38839.7|38834.8|38831.2|38844.8|38841.2|38834.8|38831.2|147
1714999500000|2024-05-06 12:45:00|38835.3|38831.7|38844.3|38840.7|38844.3|38840.7|38830.3|38826.7|160
1714999800000|2024-05-06 12:50:00|38843.8|38840.2|38843.8|38840.2|38848.8|38845.2|38839.8|38836.2|145
1715000100000|2024-05-06 12:55:00|38843.3|38839.7|38836.8|38833.2|38845.3|38841.7|38835.3|38831.7|178
1715000400000|2024-05-06 13:00:00|38835.8|38832.2|38829.3|38825.7|38838.8|38835.2|38827.8|38824.2|218
1715000700000|2024-05-06 13:05:00|38828.8|38825.2|38826.8|38823.2|38831.3|38827.7|38822.8|38819.2|127
1715001000000|2024-05-06 13:10:00|38827.3|38823.7|38820.3|38816.7|38833.3|38829.7|38818.3|38814.7|207
1715001300000|2024-05-06 13:15:00|38820.8|38817.2|38843.8|38840.2|38845.3|38841.7|38817.3|38813.7|343
1715001600000|2024-05-06 13:20:00|38844.3|38840.7|38841.8|38838.2|38848.8|38845.2|38837.3|38833.7|240
1715001900000|2024-05-06 13:25:00|38841.3|38837.7|38837.3|38833.7|38846.3|38842.7|38819.3|38815.7|1153
1715002200000|2024-05-06 13:30:00|38836.7|38834.3|38846.2|38843.8|38879.2|38876.8|38832.7|38830.3|5284
1715002500000|2024-05-06 13:35:00|38847.2|38844.8|38847.2|38844.8|38854.7|38852.3|38817.7|38815.3|1983
1715002800000|2024-05-06 13:40:00|38846.2|38843.8|38827.5|38825.1|38856.2|38853.8|38821.5|38819.1|1505
1715003100000|2024-05-06 13:45:00|38828|38825.6|38805.5|38803.1|38838.5|38836.1|38794.5|38792.1|1432
1715003400000|2024-05-06 13:50:00|38806.3|38803.9|38792.8|38790.4|38812.3|38809.9|38789.3|38786.9|1182
1715003700000|2024-05-06 13:55:00|38792.3|38789.9|38781.8|38779.4|38799.3|38796.9|38778.3|38775.9|1033
1715004000000|2024-05-06 14:00:00|38782.3|38779.9|38811.8|38809.4|38811.8|38809.4|38780.8|38778.4|1139
1715004300000|2024-05-06 14:05:00|38812.3|38809.9|38814.3|38811.9|38830.3|38827.9|38808.8|38806.4|932
1715004600000|2024-05-06 14:10:00|38813.3|38810.9|38821.8|38819.4|38822.8|38820.4|38798.8|38796.4|838
1715004900000|2024-05-06 14:15:00|38822.3|38819.9|38807.8|38805.4|38833.3|38830.9|38795.3|38792.9|860
1715005200000|2024-05-06 14:20:00|38808.1|38805.7|38820.1|38817.7|38823.1|38820.7|38804.6|38802.2|478
1715005500000|2024-05-06 14:25:00|38821.6|38819.2|38806.1|38803.7|38831.6|38829.2|38802.1|38799.7|599
1715005800000|2024-05-06 14:30:00|38806.6|38804.2|38785.1|38782.7|38806.6|38804.2|38776.6|38774.2|826
1715006100000|2024-05-06 14:35:00|38785.6|38783.2|38790.1|38787.7|38798.6|38796.2|38779.6|38777.2|624
1715006400000|2024-05-06 14:40:00|38790.6|38788.2|38787.1|38784.7|38807.1|38804.7|38783.6|38781.2|695
1715006700000|2024-05-06 14:45:00|38787.6|38785.2|38779.1|38776.7|38788.1|38785.7|38763.1|38760.7|815
1715007000000|2024-05-06 14:50:00|38778.6|38776.2|38774.1|38771.7|38786.6|38784.2|38770.1|38767.7|431
1715007300000|2024-05-06 14:55:00|38773.6|38771.2|38782.1|38779.7|38783.1|38780.7|38766.1|38763.7|431
1715007600000|2024-05-06 15:00:00|38781.6|38779.2|38742.1|38739.7|38782.1|38779.7|38740.6|38738.2|936
1715007900000|2024-05-06 15:05:00|38742.6|38740.2|38764.6|38762.2|38765.6|38763.2|38736.6|38734.2|645
1715008200000|2024-05-06 15:10:00|38766.1|38763.7|38740.1|38737.7|38768.1|38765.7|38734.1|38731.7|615
1715008500000|2024-05-06 15:15:00|38740.6|38738.2|38737.1|38734.7|38741.6|38739.2|38730.6|38728.2|372
1715008800000|2024-05-06 15:20:00|38737.6|38735.2|38718.1|38715.7|38739.1|38736.7|38716.6|38714.2|677
1715009100000|2024-05-06 15:25:00|38718.6|38716.2|38719.6|38717.2|38721.6|38719.2|38701.6|38699.2|857
1715009400000|2024-05-06 15:30:00|38721.6|38719.2|38705.4|38703|38721.6|38719.2|38700.4|38698|613
1715009700000|2024-05-06 15:35:00|38705.9|38703.5|38716.4|38714|38719.4|38717|38694.9|38692.5|802
1715010000000|2024-05-06 15:40:00|38715.9|38713.5|38733.6|38731.2|38737.1|38734.7|38715.9|38713.5|628
1715010300000|2024-05-06 15:45:00|38735.6|38733.2|38727.1|38724.7|38739.6|38737.2|38725.6|38723.2|520
1715010600000|2024-05-06 15:50:00|38727.6|38725.2|38732.6|38730.2|38734.6|38732.2|38719.1|38716.7|374
1715010900000|2024-05-06 15:55:00|38732.1|38729.7|38736.1|38733.7|38740.6|38738.2|38726.1|38723.7|402
1715011200000|2024-05-06 16:00:00|38736.6|38734.2|38731.1|38728.7|38736.6|38734.2|38722.6|38720.2|382
1715011500000|2024-05-06 16:05:00|38731.6|38729.2|38707.1|38704.7|38733.1|38730.7|38707.1|38704.7|396
1715011800000|2024-05-06 16:10:00|38707.6|38705.2|38708.6|38706.2|38716.1|38713.7|38706.6|38704.2|261
1715012100000|2024-05-06 16:15:00|38708.1|38705.7|38697.6|38695.2|38715.1|38712.7|38695.6|38693.2|413
1715012400000|2024-05-06 16:20:00|38697.1|38694.7|38708.1|38705.7|38715.6|38713.2|38689.1|38686.7|762
1715012700000|2024-05-06 16:25:00|38708.6|38706.2|38727.6|38725.2|38727.6|38725.2|38700.1|38697.7|743
1715013000000|2024-05-06 16:30:00|38728.6|38726.2|38725.1|38722.7|38736.6|38734.2|38719.6|38717.2|1046
1715013300000|2024-05-06 16:35:00|38725.6|38723.2|38738.6|38736.2|38739.6|38737.2|38721.1|38718.7|450
1715013600000|2024-05-06 16:40:00|38739.1|38736.7|38746.1|38743.7|38750.6|38748.2|38735.6|38733.2|501
1715013900000|2024-05-06 16:45:00|38746.6|38744.2|38751.1|38748.7|38770.1|38767.7|38736.1|38733.7|1164
1715014200000|2024-05-06 16:50:00|38751.6|38749.2|38743.1|38740.7|38753.1|38750.7|38732.6|38730.2|382
1715014500000|2024-05-06 16:55:00|38743.6|38741.2|38759.6|38757.2|38760.1|38757.7|38742.1|38739.7|302
1715014800000|2024-05-06 17:00:00|38759.9|38757.5|38775.4|38773|38787.9|38785.5|38756.9|38754.5|815
1715015100000|2024-05-06 17:05:00|38775.9|38773.5|38754.4|38752|38777.4|38775|38753.4|38751|798
1715015400000|2024-05-06 17:10:00|38754.9|38752.5|38755.9|38753.5|38759.4|38757|38746.9|38744.5|356
1715015700000|2024-05-06 17:15:00|38756.4|38754|38758.9|38756.5|38767.4|38765|38747.9|38745.5|331
1715016000000|2024-05-06 17:20:00|38760.4|38758|38777.4|38775|38780.9|38778.5|38759.4|38757|297
1715016300000|2024-05-06 17:25:00|38776.9|38774.5|38776.9|38774.5|38779.9|38777.5|38768.4|38766|254
1715016600000|2024-05-06 17:30:00|38775.9|38773.5|38789.4|38787|38790.9|38788.5|38771.9|38769.5|563
1715016900000|2024-05-06 17:35:00|38789.9|38787.5|38795.4|38793|38802.4|38800|38789.9|38787.5|409
1715017200000|2024-05-06 17:40:00|38795.9|38793.5|38800.4|38798|38800.9|38798.5|38787.4|38785|355
1715017500000|2024-05-06 17:45:00|38800.9|38798.5|38803.4|38801|38807.9|38805.5|38795.9|38793.5|514
1715017800000|2024-05-06 17:50:00|38803.9|38801.5|38818.9|38816.5|38819.9|38817.5|38801.9|38799.5|369
1715018100000|2024-05-06 17:55:00|38819.4|38817|38805.4|38803|38820.9|38818.5|38801.9|38799.5|384
1715018400000|2024-05-06 18:00:00|38805.9|38803.5|38814.4|38812|38818.9|38816.5|38800.9|38798.5|523
1715018700000|2024-05-06 18:05:00|38813.9|38811.5|38819.4|38817|38821.4|38819|38807.9|38805.5|272
1715019000000|2024-05-06 18:10:00|38819.9|38817.5|38827.4|38825|38834.9|38832.5|38819.4|38817|431
1715019300000|2024-05-06 18:15:00|38827.9|38825.5|38827.9|38825.5|38832.9|38830.5|38825.4|38823|334
1715019600000|2024-05-06 18:20:00|38827.4|38825|38839.8|38837.4|38841.8|38839.4|38810.3|38807.9|932
1715019900000|2024-05-06 18:25:00|38840.3|38837.9|38857.8|38855.4|38863.3|38860.9|38836.8|38834.4|1094
1715020200000|2024-05-06 18:30:00|38858.3|38855.9|38855.3|38852.9|38860.3|38857.9|38840.8|38838.4|586
1715020500000|2024-05-06 18:35:00|38855.8|38853.4|38831.3|38828.9|38858.8|38856.4|38829.3|38826.9|626
1715020800000|2024-05-06 18:40:00|38831.8|38829.4|38824.3|38821.9|38836.8|38834.4|38822.8|38820.4|524
1715021100000|2024-05-06 18:45:00|38823.8|38821.4|38829.8|38827.4|38838.8|38836.4|38820.3|38817.9|424
1715021400000|2024-05-06 18:50:00|38830.3|38827.9|38811.3|38808.9|38831.8|38829.4|38811.3|38808.9|480
1715021700000|2024-05-06 18:55:00|38811.8|38809.4|38788.3|38785.9|38820.8|38818.4|38786.8|38784.4|829
1715022000000|2024-05-06 19:00:00|38787.8|38785.4|38783.3|38780.9|38791.8|38789.4|38759.3|38756.9|1352
1715022300000|2024-05-06 19:05:00|38783.8|38781.4|38773.3|38770.9|38793.8|38791.4|38770.8|38768.4|610
1715022600000|2024-05-06 19:10:00|38773.8|38771.4|38763.8|38761.4|38779.8|38777.4|38762.8|38760.4|484
1715022900000|2024-05-06 19:15:00|38764.3|38761.9|38769.3|38766.9|38771.8|38769.4|38749.8|38747.4|593
1715023200000|2024-05-06 19:20:00|38768.8|38766.4|38772.3|38769.9|38776.3|38773.9|38762.8|38760.4|413
1715023500000|2024-05-06 19:25:00|38771.8|38769.4|38769.8|38767.4|38780.3|38777.9|38765.8|38763.4|328
1715023800000|2024-05-06 19:30:00|38768.3|38765.9|38770.3|38767.9|38777.3|38774.9|38761.8|38759.4|547
1715024100000|2024-05-06 19:35:00|38769.8|38767.4|38774.3|38771.9|38781.8|38779.4|38766.8|38764.4|513
1715024400000|2024-05-06 19:40:00|38774.8|38772.4|38782.9|38780.5|38785.4|38783|38770.8|38768.4|528
1715024700000|2024-05-06 19:45:00|38783.4|38781|38800.4|38798|38800.9|38798.5|38772.9|38770.5|746
1715025000000|2024-05-06 19:50:00|38795.9|38793.5|38822.4|38820|38822.4|38820|38775.9|38773.5|1162
1715025300000|2024-05-06 19:55:00|38822.9|38820.5|38851.9|38849.5|38855.4|38853|38814.9|38812.5|2891
1715025600000|2024-05-06 20:00:00|38853.1|38848.3|38837.1|38832.3|38857.1|38852.3|38835.1|38830.3|1229
1715025900000|2024-05-06 20:05:00|38836.6|38831.8|38846.1|38841.3|38847.6|38842.8|38831.1|38826.3|604
1715026200000|2024-05-06 20:10:00|38845.6|38840.8|38841.6|38836.8|38846.6|38841.8|38836.1|38831.3|180
1715026500000|2024-05-06 20:15:00|38842.1|38837.3|38837.6|38832.8|38842.6|38837.8|38833.6|38828.8|143
1715026800000|2024-05-06 20:20:00|38837.1|38832.3|38846.6|38841.8|38847.1|38842.3|38835.6|38830.8|105
1715027100000|2024-05-06 20:25:00|38847.1|38842.3|38843.6|38838.8|38848.1|38843.3|38843.1|38838.3|43
1715027400000|2024-05-06 20:30:00|38844.1|38839.3|38847.6|38842.8|38850.1|38845.3|38842.6|38837.8|103
1715027700000|2024-05-06 20:35:00|38847.1|38842.3|38847.1|38842.3|38848.1|38843.3|38843.1|38838.3|45
1715028000000|2024-05-06 20:40:00|38846.6|38841.8|38848.6|38843.8|38850.1|38845.3|38845.6|38840.8|52
1715028300000|2024-05-06 20:45:00|38849.1|38844.3|38850.6|38845.8|38851.6|38846.8|38847.6|38842.8|70
1715028600000|2024-05-06 20:50:00|38849.6|38844.8|38848.6|38843.8|38851.1|38846.3|38847.6|38842.8|21
1715028900000|2024-05-06 20:55:00|38848.1|38843.3|38846.4|38836.6|38848.6|38843.8|38841.6|38835|62
1715029200000|2024-05-06 21:00:00|38847.5|38837.7|38849|38839.2|38852.5|38842.7|38845.8|38836|0
1715029500000|2024-05-06 21:05:00|38848.7|38838.9|38849.6|38839.8|38850.4|38840.6|38848.5|38838.7|0
1715029800000|2024-05-06 21:10:00|38849.1|38839.3|38850.4|38840.6|38850.5|38840.7|38849.1|38839.3|0
1715030100000|2024-05-06 21:15:00|38849.8|38840|38849.1|38839.3|38849.8|38840|38847.1|38837.3|0
1715030400000|2024-05-06 21:20:00|38849.6|38839.8|38849.5|38839.7|38849.9|38840.1|38849.1|38839.3|0
1715030700000|2024-05-06 21:25:00|38849.4|38839.6|38853.8|38844|38853.8|38844|38847.6|38837.8|0
1715031000000|2024-05-06 21:30:00|38853.6|38843.8|38854.1|38844.3|38855.6|38845.8|38853.6|38843.8|0
1715031300000|2024-05-06 21:35:00|38856.3|38846.5|38855.8|38846|38857.6|38847.8|38854.1|38844.3|0
1715031600000|2024-05-06 21:40:00|38855.5|38845.7|38855.6|38845.8|38856.3|38846.5|38855.5|38845.7|0
1715031900000|2024-05-06 21:45:00|38855.8|38846|38856.6|38846.8|38856.6|38846.8|38855.8|38846|0
1715032200000|2024-05-06 21:50:00|38855|38845.2|38856.6|38846.8|38856.7|38846.9|38854.8|38845|0
1715032500000|2024-05-06 21:55:00|38855.8|38846|38856.8|38847|38857.9|38848.1|38855.2|38845.4|0
1715032800000|2024-05-06 22:00:00|38843.5|38838.7|38841|38836.2|38849|38844.2|38841|38836.2|67
1715033100000|2024-05-06 22:05:00|38841.5|38836.7|38840.5|38835.7|38841.5|38836.7|38834.5|38829.7|59
1715033400000|2024-05-06 22:10:00|38841.5|38836.7|38841|38836.2|38848.5|38843.7|38840|38835.2|57
1715033700000|2024-05-06 22:15:00|38841.5|38836.7|38846.5|38841.7|38846.5|38841.7|38840|38835.2|35
1715034000000|2024-05-06 22:20:00|38847|38842.2|38850|38845.2|38855.5|38850.7|38846|38841.2|55
1715034300000|2024-05-06 22:25:00|38850.5|38845.7|38851|38846.2|38851|38846.2|38845|38840.2|35
1715034600000|2024-05-06 22:30:00|38851.5|38846.7|38851|38846.2|38851.5|38846.7|38848|38843.2|32
1715034900000|2024-05-06 22:35:00|38851.5|38846.7|38858|38853.2|38858|38853.2|38851|38846.2|15
1715035200000|2024-05-06 22:40:00|38857|38852.2|38857.5|38852.7|38858.5|38853.7|38853.5|38848.7|29
1715035500000|2024-05-06 22:45:00|38858|38853.2|38854.5|38849.7|38858|38853.2|38849.5|38844.7|28
1715035800000|2024-05-06 22:50:00|38854|38849.2|38858|38853.2|38858.5|38853.7|38852|38847.2|32
1715036100000|2024-05-06 22:55:00|38858.5|38853.7|38862.5|38857.7|38865|38860.2|38857|38852.2|45
1715036400000|2024-05-06 23:00:00|38863|38858.2|38862|38857.2|38867.5|38862.7|38861.5|38856.7|49
1715036700000|2024-05-06 23:05:00|38861.5|38856.7|38855.5|38850.7|38861.5|38856.7|38855|38850.2|35
1715037000000|2024-05-06 23:10:00|38855|38850.2|38851.5|38846.7|38858|38853.2|38848.5|38843.7|48
1715037300000|2024-05-06 23:15:00|38851|38846.2|38850.5|38845.7|38853|38848.2|38849|38844.2|9
1715037600000|2024-05-06 23:20:00|38851|38846.2|38852.5|38847.7|38853.5|38848.7|38848|38843.2|31
1715037900000|2024-05-06 23:25:00|38853|38848.2|38851.5|38846.7|38855|38850.2|38848.5|38843.7|84
1715038200000|2024-05-06 23:30:00|38851|38846.2|38850.5|38845.7|38853|38848.2|38849.5|38844.7|36
1715038500000|2024-05-06 23:35:00|38850|38845.2|38848.5|38843.7|38850|38845.2|38845.5|38840.7|27
1715038800000|2024-05-06 23:40:00|38849|38844.2|38851.5|38846.7|38853|38848.2|38846.5|38841.7|49
1715039100000|2024-05-06 23:45:00|38852|38847.2|38854.5|38849.7|38855.5|38850.7|38848|38843.2|32
1715039400000|2024-05-06 23:50:00|38854|38849.2|38855.5|38850.7|38857|38852.2|38853.5|38848.7|40
1715039700000|2024-05-06 23:55:00|38856|38851.2|38855.5|38850.7|38857|38852.2|38854|38849.2|29
1715040000000|2024-05-07 00:00:00|38855|38850.2|38859.5|38854.7|38861.5|38856.7|38855|38850.2|59
1715040300000|2024-05-07 00:05:00|38860|38855.2|38867.5|38862.7|38870|38865.2|38859|38854.2|45
1715040600000|2024-05-07 00:10:00|38867|38862.2|38861.5|38856.7|38868.5|38863.7|38859.5|38854.7|36
1715040900000|2024-05-07 00:15:00|38862|38857.2|38868.5|38863.7|38868.5|38863.7|38860.5|38855.7|46
1715041200000|2024-05-07 00:20:00|38868|38863.2|38867.5|38862.7|38869.5|38864.7|38864.5|38859.7|32
1715041500000|2024-05-07 00:25:00|38867|38862.2|38864.5|38859.7|38868.5|38863.7|38862.5|38857.7|17
1715041800000|2024-05-07 00:30:00|38864|38859.2|38861.5|38856.7|38864|38859.2|38854.5|38849.7|48
1715042100000|2024-05-07 00:35:00|38862|38857.2|38866|38861.2|38868.5|38863.7|38862|38857.2|38
1715042400000|2024-05-07 00:40:00|38865.5|38860.7|38867.5|38862.7|38867.5|38862.7|38864|38859.2|33
1715042700000|2024-05-07 00:45:00|38868|38863.2|38864|38859.2|38868.5|38863.7|38863|38858.2|36
1715043000000|2024-05-07 00:50:00|38863.5|38858.7|38865.5|38860.7|38867.5|38862.7|38860.5|38855.7|22
1715043300000|2024-05-07 00:55:00|38866|38861.2|38865.5|38860.7|38868|38863.2|38863|38858.2|43
1715043600000|2024-05-07 01:00:00|38865|38860.2|38859.5|38854.7|38866|38861.2|38859|38854.2|39
1715043900000|2024-05-07 01:05:00|38859|38854.2|38858.5|38853.7|38861|38856.2|38855|38850.2|51
1715044200000|2024-05-07 01:10:00|38858|38853.2|38853.5|38848.7|38859|38854.2|38852.5|38847.7|163
1715044500000|2024-05-07 01:15:00|38854|38849.2|38851.5|38846.7|38855.5|38850.7|38846.5|38841.7|81
1715044800000|2024-05-07 01:20:00|38851|38846.2|38850|38845.2|38852.5|38847.7|38847.5|38842.7|65
1715045100000|2024-05-07 01:25:00|38850.5|38845.7|38850|38845.2|38851|38846.2|38848|38843.2|36
1715045400000|2024-05-07 01:30:00|38849.5|38844.7|38849|38844.2|38851.5|38846.7|38844.5|38839.7|42
1715045700000|2024-05-07 01:35:00|38850|38845.2|38848.5|38843.7|38850.5|38845.7|38846.5|38841.7|27
1715046000000|2024-05-07 01:40:00|38849|38844.2|38853|38848.2|38856.5|38851.7|38848.5|38843.7|58
1715046300000|2024-05-07 01:45:00|38852.5|38847.7|38850.5|38845.7|38854.5|38849.7|38849|38844.2|31
1715046600000|2024-05-07 01:50:00|38851|38846.2|38852.5|38847.7|38853.5|38848.7|38850|38845.2|21
1715046900000|2024-05-07 01:55:00|38853|38848.2|38855.5|38850.7|38859|38854.2|38852|38847.2|43
1715047200000|2024-05-07 02:00:00|38856|38851.2|38857|38852.2|38858|38853.2|38855.5|38850.7|24
1715047500000|2024-05-07 02:05:00|38857.5|38852.7|38853.5|38848.7|38860.5|38855.7|38853|38848.2|30
1715047800000|2024-05-07 02:10:00|38854|38849.2|38854|38849.2|38855|38850.2|38852|38847.2|25
1715048100000|2024-05-07 02:15:00|38854.5|38849.7|38847.5|38842.7|38854.5|38849.7|38847|38842.2|28
1715048400000|2024-05-07 02:20:00|38848|38843.2|38849|38844.2|38850|38845.2|38847.5|38842.7|28
1715048700000|2024-05-07 02:25:00|38849.5|38844.7|38858|38853.2|38858|38853.2|38849.5|38844.7|25
1715049000000|2024-05-07 02:30:00|38859|38854.2|38858.5|38853.7|38860|38855.2|38855.5|38850.7|42
1715049300000|2024-05-07 02:35:00|38858|38853.2|38858.5|38853.7|38860|38855.2|38857.5|38852.7|9
1715049600000|2024-05-07 02:40:00|38859|38854.2|38858.5|38853.7|38859|38854.2|38855.5|38850.7|32
1715049900000|2024-05-07 02:45:00|38858|38853.2|38865.5|38860.7|38865.5|38860.7|38858|38853.2|26
1715050200000|2024-05-07 02:50:00|38866|38861.2|38860.5|38855.7|38867.5|38862.7|38860|38855.2|46
1715050500000|2024-05-07 02:55:00|38861.5|38856.7|38857.5|38852.7|38861.5|38856.7|38857|38852.2|41
1715050800000|2024-05-07 03:00:00|38858|38853.2|38859.5|38854.7|38861|38856.2|38857|38852.2|35
1715051100000|2024-05-07 03:05:00|38859|38854.2|38861.5|38856.7|38861.5|38856.7|38857.5|38852.7|15
1715051400000|2024-05-07 03:10:00|38862|38857.2|38868.5|38863.7|38868.5|38863.7|38860.5|38855.7|32
1715051700000|2024-05-07 03:15:00|38869.5|38864.7|38870|38865.2|38870.5|38865.7|38865.5|38860.7|29
1715052000000|2024-05-07 03:20:00|38870.5|38865.7|38871|38866.2|38871.5|38866.7|38869.5|38864.7|12
1715052300000|2024-05-07 03:25:00|38874|38869.2|38871|38866.2|38878|38873.2|38871|38866.2|101
1715052600000|2024-05-07 03:30:00|38871.5|38866.7|38867.5|38862.7|38875|38870.2|38867.5|38862.7|26
1715052900000|2024-05-07 03:35:00|38868|38863.2|38870.5|38865.7|38870.5|38865.7|38867.5|38862.7|7
1715053200000|2024-05-07 03:40:00|38870|38865.2|38868.5|38863.7|38870|38865.2|38867|38862.2|16
1715053500000|2024-05-07 03:45:00|38869|38864.2|38869|38864.2|38870|38865.2|38868.5|38863.7|9
1715053800000|2024-05-07 03:50:00|38868.5|38863.7|38869.5|38864.7|38872|38867.2|38868.5|38863.7|19
1715054100000|2024-05-07 03:55:00|38870|38865.2|38876|38871.2|38877|38872.2|38870|38865.2|72
1715054400000|2024-05-07 04:00:00|38875.5|38870.7|38877|38872.2|38879.5|38874.7|38875|38870.2|19
1715054700000|2024-05-07 04:05:00|38876.5|38871.7|38875.5|38870.7|38876.5|38871.7|38874|38869.2|8
1715055000000|2024-05-07 04:10:00|38875|38870.2|38875.5|38870.7|38876.5|38871.7|38874|38869.2|4
1715055300000|2024-05-07 04:15:00|38875|38870.2|38872.5|38867.7|38876.5|38871.7|38871.5|38866.7|42
1715055600000|2024-05-07 04:20:00|38872|38867.2|38868|38863.2|38872|38867.2|38867.5|38862.7|24
1715055900000|2024-05-07 04:25:00|38868.5|38863.7|38867.5|38862.7|38869|38864.2|38866|38861.2|24
1715056200000|2024-05-07 04:30:00|38868|38863.2|38871.5|38866.7|38873.5|38868.7|38864.5|38859.7|72
1715056500000|2024-05-07 04:35:00|38872|38867.2|38866.5|38861.7|38872.5|38867.7|38866.5|38861.7|24
1715056800000|2024-05-07 04:40:00|38867|38862.2|38868.5|38863.7|38870|38865.2|38866.5|38861.7|16
1715057100000|2024-05-07 04:45:00|38869|38864.2|38871|38866.2|38871.5|38866.7|38866.5|38861.7|49
1715057400000|2024-05-07 04:50:00|38870.5|38865.7|38869|38864.2|38870.5|38865.7|38867|38862.2|16
1715057700000|2024-05-07 04:55:00|38869.5|38864.7|38868.5|38863.7|38870.5|38865.7|38867.5|38862.7|10
1715058000000|2024-05-07 05:00:00|38869|38864.2|38867.5|38862.7|38870|38865.2|38867|38862.2|12
1715058300000|2024-05-07 05:05:00|38867|38862.2|38868|38863.2|38871|38866.2|38866.5|38861.7|12
1715058600000|2024-05-07 05:10:00|38867.5|38862.7|38869.5|38864.7|38869.5|38864.7|38865|38860.2|21
1715058900000|2024-05-07 05:15:00|38869|38864.2|38873.5|38868.7|38874|38869.2|38869|38864.2|23
1715059200000|2024-05-07 05:20:00|38874|38869.2|38870.5|38865.7|38874.5|38869.7|38867.5|38862.7|37
1715059500000|2024-05-07 05:25:00|38871|38866.2|38873|38868.2|38875|38870.2|38870.5|38865.7|5
1715059800000|2024-05-07 05:30:00|38872.5|38867.7|38866.5|38861.7|38872.5|38867.7|38865|38860.2|31
1715060100000|2024-05-07 05:35:00|38867|38862.2|38868.5|38863.7|38868.5|38863.7|38865|38860.2|16
1715060400000|2024-05-07 05:40:00|38868|38863.2|38867.5|38862.7|38871|38866.2|38865|38860.2|43
1715060700000|2024-05-07 05:45:00|38868|38863.2|38866.5|38861.7|38868|38863.2|38865|38860.2|12
1715061000000|2024-05-07 05:50:00|38867|38862.2|38862.5|38857.7|38869|38864.2|38862.5|38857.7|38
1715061300000|2024-05-07 05:55:00|38863|38858.2|38857.5|38852.7|38863.5|38858.7|38857|38852.2|52
1715061600000|2024-05-07 06:00:00|38856.9|38853.3|38867.4|38863.8|38868.4|38864.8|38856.9|38853.3|133
1715061900000|2024-05-07 06:05:00|38867.9|38864.3|38866.9|38863.3|38870.9|38867.3|38860.9|38857.3|71
1715062200000|2024-05-07 06:10:00|38868.4|38864.8|38866.9|38863.3|38868.4|38864.8|38863.9|38860.3|52
1715062500000|2024-05-07 06:15:00|38866.4|38862.8|38870.9|38867.3|38873.9|38870.3|38864.4|38860.8|70
1715062800000|2024-05-07 06:20:00|38870.4|38866.8|38869.9|38866.3|38874.4|38870.8|38868.9|38865.3|58
1715063100000|2024-05-07 06:25:00|38870.4|38866.8|38873.9|38870.3|38876.9|38873.3|38869.9|38866.3|77
1715063400000|2024-05-07 06:30:00|38874.4|38870.8|38874.9|38871.3|38874.9|38871.3|38870.4|38866.8|67
1715063700000|2024-05-07 06:35:00|38875.4|38871.8|38875.4|38871.8|38876.4|38872.8|38872.4|38868.8|45
1715064000000|2024-05-07 06:40:00|38874.9|38871.3|38874.9|38871.3|38877.4|38873.8|38873.4|38869.8|51
1715064300000|2024-05-07 06:45:00|38874.4|38870.8|38876.9|38873.3|38879.4|38875.8|38873.9|38870.3|53
1715064600000|2024-05-07 06:50:00|38877.4|38873.8|38889.9|38886.3|38889.9|38886.3|38875.9|38872.3|254
1715064900000|2024-05-07 06:55:00|38890.4|38886.8|38886.9|38883.3|38896.9|38893.3|38883.4|38879.8|276
1715065200000|2024-05-07 07:00:00|38888.9|38885.3|38888.9|38885.3|38892.4|38888.8|38881.9|38878.3|153
1715065500000|2024-05-07 07:05:00|38889.4|38885.8|38899.9|38896.3|38900.9|38897.3|38886.4|38882.8|380
1715065800000|2024-05-07 07:10:00|38900.4|38896.8|38894.9|38891.3|38902.4|38898.8|38890.4|38886.8|175
1715066100000|2024-05-07 07:15:00|38895.4|38891.8|38898.9|38895.3|38905.4|38901.8|38893.9|38890.3|127
1715066400000|2024-05-07 07:20:00|38899.4|38895.8|38888.9|38885.3|38902.9|38899.3|38888.9|38885.3|118
1715066700000|2024-05-07 07:25:00|38888.4|38884.8|38882.9|38879.3|38891.9|38888.3|38880.9|38877.3|81
1715067000000|2024-05-07 07:30:00|38883.9|38880.3|38871.9|38868.3|38884.9|38881.3|38871.4|38867.8|131
1715067300000|2024-05-07 07:35:00|38872.4|38868.8|38866.9|38863.3|38872.9|38869.3|38863.9|38860.3|161
1715067600000|2024-05-07 07:40:00|38866.4|38862.8|38863.9|38860.3|38867.4|38863.8|38857.4|38853.8|93
1715067900000|2024-05-07 07:45:00|38863.4|38859.8|38862.4|38858.8|38865.9|38862.3|38855.4|38851.8|77
1715068200000|2024-05-07 07:50:00|38861.9|38858.3|38866.9|38863.3|38870.9|38867.3|38860.9|38857.3|72
1715068500000|2024-05-07 07:55:00|38867.4|38863.8|38861.9|38858.3|38867.9|38864.3|38858.4|38854.8|91
1715068800000|2024-05-07 08:00:00|38860.9|38857.3|38855.9|38852.3|38860.9|38857.3|38848.4|38844.8|162
1715069100000|2024-05-07 08:05:00|38855.4|38851.8|38850.9|38847.3|38856.4|38852.8|38848.9|38845.3|158
1715069400000|2024-05-07 08:10:00|38850.4|38846.8|38860.9|38857.3|38861.4|38857.8|38850.4|38846.8|166
1715069700000|2024-05-07 08:15:00|38861.4|38857.8|38876.9|38873.3|38879.4|38875.8|38859.4|38855.8|195
1715070000000|2024-05-07 08:20:00|38877.4|38873.8|38888.9|38885.3|38891.4|38887.8|38873.9|38870.3|257
1715070300000|2024-05-07 08:25:00|38889.4|38885.8|38881.4|38877.8|38889.4|38885.8|38879.4|38875.8|109
1715070600000|2024-05-07 08:30:00|38880.4|38876.8|38891.9|38888.3|38892.9|38889.3|38879.9|38876.3|70
1715070900000|2024-05-07 08:35:00|38892.4|38888.8|38906.4|38902.8|38911.9|38908.3|38892.4|38888.8|225
1715071200000|2024-05-07 08:40:00|38905.4|38901.8|38915.9|38912.3|38917.9|38914.3|38903.4|38899.8|122
1715071500000|2024-05-07 08:45:00|38916.4|38912.8|38910.9|38907.3|38916.9|38913.3|38905.4|38901.8|122
1715071800000|2024-05-07 08:50:00|38911.4|38907.8|38918.9|38915.3|38918.9|38915.3|38910.4|38906.8|102
1715072100000|2024-05-07 08:55:00|38918.4|38914.8|38922.9|38919.3|38924.9|38921.3|38916.9|38913.3|104
1715072400000|2024-05-07 09:00:00|38922.4|38918.8|38924.4|38920.8|38927.9|38924.3|38919.9|38916.3|131
1715072700000|2024-05-07 09:05:00|38925.4|38921.8|38926.9|38923.3|38929.4|38925.8|38922.9|38919.3|90
1715073000000|2024-05-07 09:10:00|38927.4|38923.8|38935.4|38931.8|38937.9|38934.3|38923.4|38919.8|197
1715073300000|2024-05-07 09:15:00|38935.9|38932.3|38933.9|38930.3|38936.9|38933.3|38925.9|38922.3|165
1715073600000|2024-05-07 09:20:00|38934.9|38931.3|38930.4|38926.8|38937.9|38934.3|38930.4|38926.8|129
1715073900000|2024-05-07 09:25:00|38930.9|38927.3|38925.9|38922.3|38930.9|38927.3|38917.9|38914.3|116
1715074200000|2024-05-07 09:30:00|38926.4|38922.8|38916.9|38913.3|38926.9|38923.3|38913.4|38909.8|115
1715074500000|2024-05-07 09:35:00|38917.4|38913.8|38926.9|38923.3|38929.4|38925.8|38913.9|38910.3|131
1715074800000|2024-05-07 09:40:00|38926.4|38922.8|38926.9|38923.3|38929.9|38926.3|38920.9|38917.3|102
1715075100000|2024-05-07 09:45:00|38926.4|38922.8|38921.9|38918.3|38926.9|38923.3|38916.9|38913.3|82
1715075400000|2024-05-07 09:50:00|38921.4|38917.8|38922.9|38919.3|38922.9|38919.3|38914.4|38910.8|48
1715075700000|2024-05-07 09:55:00|38924.9|38921.3|38922.9|38919.3|38926.9|38923.3|38921.9|38918.3|46
1715076000000|2024-05-07 10:00:00|38923.4|38919.8|38931.4|38927.8|38932.4|38928.8|38919.9|38916.3|109
1715076300000|2024-05-07 10:05:00|38931.9|38928.3|38935.9|38932.3|38939.4|38935.8|38931.4|38927.8|117
1715076600000|2024-05-07 10:10:00|38935.4|38931.8|38933.9|38930.3|38939.9|38936.3|38933.4|38929.8|85
1715076900000|2024-05-07 10:15:00|38934.4|38930.8|38929.9|38926.3|38934.9|38931.3|38925.9|38922.3|63
1715077200000|2024-05-07 10:20:00|38930.4|38926.8|38926.9|38923.3|38938.4|38934.8|38924.9|38921.3|105
1715077500000|2024-05-07 10:25:00|38926.4|38922.8|38927.9|38924.3|38932.9|38929.3|38924.9|38921.3|87
1715077800000|2024-05-07 10:30:00|38915.4|38911.8|38925.4|38921.8|38931.9|38928.3|38891.9|38888.3|903
1715078100000|2024-05-07 10:35:00|38924.9|38921.3|38912.9|38909.3|38924.9|38921.3|38906.4|38902.8|184
1715078400000|2024-05-07 10:40:00|38913.4|38909.8|38921.9|38918.3|38924.9|38921.3|38913.4|38909.8|111
1715078700000|2024-05-07 10:45:00|38921.4|38917.8|38907.9|38904.3|38923.9|38920.3|38906.9|38903.3|118
1715079000000|2024-05-07 10:50:00|38908.4|38904.8|38912.4|38908.8|38917.9|38914.3|38908.4|38904.8|47
1715079300000|2024-05-07 10:55:00|38911.9|38908.3|38894.2|38890.6|38912.9|38909.3|38893.7|38890.1|306
1715079600000|2024-05-07 11:00:00|38895.2|38891.6|38880.7|38877.1|38904.7|38901.1|38880.2|38876.6|287
1715079900000|2024-05-07 11:05:00|38881.2|38877.6|38885.7|38882.1|38890.2|38886.6|38878.2|38874.6|152
1715080200000|2024-05-07 11:10:00|38886.7|38883.1|38879.2|38875.6|38890.7|38887.1|38876.7|38873.1|134
1715080500000|2024-05-07 11:15:00|38879.7|38876.1|38880.2|38876.6|38883.7|38880.1|38875.7|38872.1|131
1715080800000|2024-05-07 11:20:00|38880.7|38877.1|38876.7|38873.1|38881.7|38878.1|38875.7|38872.1|166
1715081100000|2024-05-07 11:25:00|38876.2|38872.6|38872.2|38868.6|38882.2|38878.6|38869.7|38866.1|171
1715081400000|2024-05-07 11:30:00|38872.7|38869.1|38874.2|38870.6|38879.2|38875.6|38868.7|38865.1|94
1715081700000|2024-05-07 11:35:00|38874.7|38871.1|38873.2|38869.6|38879.7|38876.1|38872.2|38868.6|132
1715082000000|2024-05-07 11:40:00|38874.2|38870.6|38870.7|38867.1|38874.2|38870.6|38868.2|38864.6|136
1715082300000|2024-05-07 11:45:00|38870.2|38866.6|38868.7|38865.1|38874.7|38871.1|38866.2|38862.6|140
1715082600000|2024-05-07 11:50:00|38869.2|38865.6|38872.2|38868.6|38876.2|38872.6|38867.2|38863.6|183
1715082900000|2024-05-07 11:55:00|38872.7|38869.1|38881.2|38877.6|38882.7|38879.1|38872.2|38868.6|81
1715083200000|2024-05-07 12:00:00|38880.2|38876.6|38880.2|38876.6|38893.7|38890.1|38877.7|38874.1|290
1715083500000|2024-05-07 12:05:00|38879.2|38875.6|38871.2|38867.6|38880.7|38877.1|38870.7|38867.1|198
1715083800000|2024-05-07 12:10:00|38870.7|38867.1|38872.2|38868.6|38877.2|38873.6|38869.7|38866.1|191
1715084100000|2024-05-07 12:15:00|38872.7|38869.1|38872.2|38868.6|38875.2|38871.6|38866.2|38862.6|224
1715084400000|2024-05-07 12:20:00|38872.7|38869.1|38870.7|38867.1|38878.2|38874.6|38869.2|38865.6|117
1715084700000|2024-05-07 12:25:00|38871.7|38868.1|38867.7|38864.1|38875.2|38871.6|38866.2|38862.6|121
1715085000000|2024-05-07 12:30:00|38867.2|38863.6|38873.7|38870.1|38873.7|38870.1|38867.2|38863.6|103
1715085300000|2024-05-07 12:35:00|38873.2|38869.6|38880.7|38877.1|38882.7|38879.1|38872.2|38868.6|142
1715085600000|2024-05-07 12:40:00|38880.2|38876.6|38881.2|38877.6|38886.7|38883.1|38878.7|38875.1|322
1715085900000|2024-05-07 12:45:00|38879.7|38876.1|38880.7|38877.1|38886.2|38882.6|38877.7|38874.1|195
1715086200000|2024-05-07 12:50:00|38881.2|38877.6|38875.2|38871.6|38884.7|38881.1|38873.2|38869.6|192
1715086500000|2024-05-07 12:55:00|38874.2|38870.6|38885.2|38881.6|38885.7|38882.1|38865.7|38862.1|272
1715086800000|2024-05-07 13:00:00|38884.7|38881.1|38903.2|38899.6|38903.2|38899.6|38881.2|38877.6|366
1715087100000|2024-05-07 13:05:00|38902.7|38899.1|38913.7|38910.1|38913.7|38910.1|38898.7|38895.1|208
1715087400000|2024-05-07 13:10:00|38913.2|38909.6|38906.7|38903.1|38917.2|38913.6|38901.2|38897.6|232
1715087700000|2024-05-07 13:15:00|38905.2|38901.6|38925.2|38921.6|38928.2|38924.6|38900.7|38897.1|411
1715088000000|2024-05-07 13:20:00|38925.7|38922.1|38932.7|38929.1|38933.2|38929.6|38916.2|38912.6|264
1715088300000|2024-05-07 13:25:00|38932.2|38928.6|38917.2|38913.6|38935.7|38932.1|38914.2|38910.6|885
1715088600000|2024-05-07 13:30:00|38916.6|38914.2|38916.6|38914.2|38938.1|38935.7|38862.1|38859.7|4877
1715088900000|2024-05-07 13:35:00|38917.6|38915.2|38916.6|38914.2|38931.6|38929.2|38889.6|38887.2|1689
1715089200000|2024-05-07 13:40:00|38917.1|38914.7|38908.6|38906.2|38935.6|38933.2|38905.1|38902.7|1401
1715089500000|2024-05-07 13:45:00|38909.1|38906.7|38918.6|38916.2|38931.6|38929.2|38901.1|38898.7|1328
1715089800000|2024-05-07 13:50:00|38916.8|38914.4|38946.8|38944.4|38951.8|38949.4|38914.3|38911.9|1478
1715090100000|2024-05-07 13:55:00|38947.3|38944.9|38926.8|38924.4|38950.3|38947.9|38922.8|38920.4|1185
1715090400000|2024-05-07 14:00:00|38927.3|38924.9|38921.3|38918.9|38939.8|38937.4|38910.3|38907.9|1151
1715090700000|2024-05-07 14:05:00|38921.8|38919.4|38949.8|38947.4|38955.8|38953.4|38919.8|38917.4|746
1715091000000|2024-05-07 14:10:00|38949.3|38946.9|38957.8|38955.4|38962.8|38960.4|38941.3|38938.9|638
1715091300000|2024-05-07 14:15:00|38958.3|38955.9|38972.8|38970.4|38975.3|38972.9|38947.3|38944.9|1032
1715091600000|2024-05-07 14:20:00|38974.1|38971.7|38967.1|38964.7|38981.1|38978.7|38952.1|38949.7|1049
1715091900000|2024-05-07 14:25:00|38966.6|38964.2|38964.1|38961.7|38982.1|38979.7|38961.6|38959.2|685
1715092200000|2024-05-07 14:30:00|38963.6|38961.2|38953.1|38950.7|38973.6|38971.2|38949.6|38947.2|591
1715092500000|2024-05-07 14:35:00|38952.6|38950.2|38951.1|38948.7|38961.6|38959.2|38945.6|38943.2|589
1715092800000|2024-05-07 14:40:00|38951.6|38949.2|38932.1|38929.7|38952.6|38950.2|38926.6|38924.2|1014
1715093100000|2024-05-07 14:45:00|38932.6|38930.2|38964.1|38961.7|38964.6|38962.2|38926.6|38924.2|972
1715093400000|2024-05-07 14:50:00|38964.6|38962.2|38966.1|38963.7|38968.6|38966.2|38945.6|38943.2|647
1715093700000|2024-05-07 14:55:00|38965.6|38963.2|38962.1|38959.7|38975.6|38973.2|38954.1|38951.7|810
1715094000000|2024-05-07 15:00:00|38961.6|38959.2|38966.6|38964.2|38973.6|38971.2|38955.6|38953.2|664
1715094300000|2024-05-07 15:05:00|38964.1|38961.7|38955.1|38952.7|38969.6|38967.2|38954.6|38952.2|465
1715094600000|2024-05-07 15:10:00|38955.6|38953.2|38954.1|38951.7|38963.6|38961.2|38952.6|38950.2|435
1715094900000|2024-05-07 15:15:00|38953.6|38951.2|38936.1|38933.7|38960.1|38957.7|38934.6|38932.2|734
1715095200000|2024-05-07 15:20:00|38935.6|38933.2|38935.1|38932.7|38942.6|38940.2|38924.6|38922.2|1011
1715095500000|2024-05-07 15:25:00|38934.6|38932.2|38932.1|38929.7|38940.6|38938.2|38918.6|38916.2|754
1715095800000|2024-05-07 15:30:00|38931.6|38929.2|38919.6|38917.2|38938.1|38935.7|38907.6|38905.2|718
1715096100000|2024-05-07 15:35:00|38920.1|38917.7|38913.1|38910.7|38928.1|38925.7|38902.1|38899.7|852
1715096400000|2024-05-07 15:40:00|38913.6|38911.2|38931.5|38929.1|38934.5|38932.1|38911.1|38908.7|494
1715096700000|2024-05-07 15:45:00|38931|38928.6|38925|38922.6|38939.5|38937.1|38918|38915.6|663
1715097000000|2024-05-07 15:50:00|38925.5|38923.1|38934.5|38932.1|38936|38933.6|38925|38922.6|254
1715097300000|2024-05-07 15:55:00|38934|38931.6|38919|38916.6|38934|38931.6|38903.5|38901.1|428
1715097600000|2024-05-07 16:00:00|38918.5|38916.1|38914|38911.6|38918.5|38916.1|38901|38898.6|360
1715097900000|2024-05-07 16:05:00|38913|38910.6|38917|38914.6|38921|38918.6|38907.5|38905.1|276
1715098200000|2024-05-07 16:10:00|38916.5|38914.1|38909|38906.6|38920.5|38918.1|38903.5|38901.1|274
1715098500000|2024-05-07 16:15:00|38908.5|38906.1|38908|38905.6|38910|38907.6|38902.5|38900.1|300
1715098800000|2024-05-07 16:20:00|38908.5|38906.1|38912|38909.6|38917.5|38915.1|38901.5|38899.1|419
1715099100000|2024-05-07 16:25:00|38911.5|38909.1|38914.5|38912.1|38919.5|38917.1|38908.5|38906.1|420
1715099400000|2024-05-07 16:30:00|38915|38912.6|38889.5|38887.1|38916.5|38914.1|38887.5|38885.1|819
1715099700000|2024-05-07 16:35:00|38890|38887.6|38897|38894.6|38901.5|38899.1|38883.5|38881.1|608
1715100000000|2024-05-07 16:40:00|38896.5|38894.1|38891|38888.6|38906|38903.6|38881|38878.6|885
1715100300000|2024-05-07 16:45:00|38891.5|38889.1|38892|38889.6|38892|38889.6|38880.5|38878.1|480
1715100600000|2024-05-07 16:50:00|38891.5|38889.1|38887.5|38885.1|38891.5|38889.1|38871|38868.6|814
1715100900000|2024-05-07 16:55:00|38888|38885.6|38899|38896.6|38903|38900.6|38882.5|38880.1|476
1715101200000|2024-05-07 17:00:00|38897.4|38895|38914.9|38912.5|38917.9|38915.5|38896.9|38894.5|714
1715101500000|2024-05-07 17:05:00|38913.9|38911.5|38925.4|38923|38927.4|38925|38909.9|38907.5|466
1715101800000|2024-05-07 17:10:00|38925.9|38923.5|38921.4|38919|38929.9|38927.5|38915.9|38913.5|357
1715102100000|2024-05-07 17:15:00|38920.9|38918.5|38920.4|38918|38925.9|38923.5|38909.9|38907.5|447
1715102400000|2024-05-07 17:20:00|38920.9|38918.5|38937.4|38935|38941.9|38939.5|38919.9|38917.5|453
1715102700000|2024-05-07 17:25:00|38937.9|38935.5|38938.4|38936|38943.9|38941.5|38929.4|38927|512
1715103000000|2024-05-07 17:30:00|38938.9|38936.5|38926.4|38924|38950.9|38948.5|38924.4|38922|539
1715103300000|2024-05-07 17:35:00|38926.9|38924.5|38923.4|38921|38936.4|38934|38918.9|38916.5|320
1715103600000|2024-05-07 17:40:00|38922.9|38920.5|38916.9|38914.5|38922.9|38920.5|38907.9|38905.5|411
1715103900000|2024-05-07 17:45:00|38917.4|38915|38871.4|38869|38924.4|38922|38866.4|38864|1128
1715104200000|2024-05-07 17:50:00|38870.9|38868.5|38882.4|38880|38899.9|38897.5|38859.9|38857.5|1443
1715104500000|2024-05-07 17:55:00|38881.9|38879.5|38860.4|38858|38883.9|38881.5|38850.9|38848.5|1136
1715104800000|2024-05-07 18:00:00|38860.9|38858.5|38884.4|38882|38886.9|38884.5|38859.4|38857|708
1715105100000|2024-05-07 18:05:00|38883.9|38881.5|38868.4|38866|38885.4|38883|38856.9|38854.5|515
1715105400000|2024-05-07 18:10:00|38868.9|38866.5|38875.4|38873|38890.9|38888.5|38866.4|38864|532
1715105700000|2024-05-07 18:15:00|38875.9|38873.5|38856.9|38854.5|38882.9|38880.5|38854.4|38852|586
1715106000000|2024-05-07 18:20:00|38856.3|38853.9|38869.8|38867.4|38874.3|38871.9|38855.8|38853.4|562
1715106300000|2024-05-07 18:25:00|38869.3|38866.9|38863.8|38861.4|38876.8|38874.4|38859.3|38856.9|411
1715106600000|2024-05-07 18:30:00|38863.3|38860.9|38849.8|38847.4|38869.3|38866.9|38835.8|38833.4|926
1715106900000|2024-05-07 18:35:00|38850.3|38847.9|38848.8|38846.4|38862.3|38859.9|38845.3|38842.9|535
1715107200000|2024-05-07 18:40:00|38849.3|38846.9|38871.3|38868.9|38874.3|38871.9|38847.8|38845.4|638
1715107500000|2024-05-07 18:45:00|38870.8|38868.4|38868.8|38866.4|38875.8|38873.4|38860.3|38857.9|322
1715107800000|2024-05-07 18:50:00|38868.3|38865.9|38860.3|38857.9|38871.3|38868.9|38852.8|38850.4|675
1715108100000|2024-05-07 18:55:00|38859.3|38856.9|38869.8|38867.4|38870.8|38868.4|38855.8|38853.4|340
1715108400000|2024-05-07 19:00:00|38870.3|38867.9|38862.8|38860.4|38876.3|38873.9|38856.3|38853.9|433
1715108700000|2024-05-07 19:05:00|38861.8|38859.4|38871.8|38869.4|38881.8|38879.4|38857.8|38855.4|383
1715109000000|2024-05-07 19:10:00|38871.3|38868.9|38875.8|38873.4|38882.3|38879.9|38868.8|38866.4|344
1715109300000|2024-05-07 19:15:00|38876.8|38874.4|38866.8|38864.4|38878.8|38876.4|38851.3|38848.9|439
1715109600000|2024-05-07 19:20:00|38867.3|38864.9|38880.8|38878.4|38889.3|38886.9|38863.3|38860.9|498
1715109900000|2024-05-07 19:25:00|38880.3|38877.9|38889.8|38887.4|38891.3|38888.9|38876.3|38873.9|369
1715110200000|2024-05-07 19:30:00|38889.3|38886.9|38881.8|38879.4|38896.3|38893.9|38879.8|38877.4|631
1715110500000|2024-05-07 19:35:00|38881.3|38878.9|38898.8|38896.4|38900.3|38897.9|38879.3|38876.9|531
1715110800000|2024-05-07 19:40:00|38899.8|38897.4|38886.8|38884.4|38904.3|38901.9|38880.3|38877.9|581
1715111100000|2024-05-07 19:45:00|38887.3|38884.9|38904.8|38902.4|38905.8|38903.4|38887.3|38884.9|628
1715111400000|2024-05-07 19:50:00|38905.3|38902.9|38920.3|38917.9|38932.3|38929.9|38905.3|38902.9|1448
1715111700000|2024-05-07 19:55:00|38919.8|38917.4|38877.8|38875.4|38920.3|38917.9|38875.3|38872.9|2807
1715112000000|2024-05-07 20:00:00|38879|38874.2|38888|38883.2|38888.5|38883.7|38869|38864.2|1052
1715112300000|2024-05-07 20:05:00|38888.5|38883.7|38894|38889.2|38896.5|38891.7|38887.5|38882.7|286
1715112600000|2024-05-07 20:10:00|38893.5|38888.7|38895|38890.2|38898.5|38893.7|38890.5|38885.7|199
1715112900000|2024-05-07 20:15:00|38894.5|38889.7|38885.5|38880.7|38897|38892.2|38884.5|38879.7|71
1715113200000|2024-05-07 20:20:00|38886|38881.2|38891.5|38886.7|38892.5|38887.7|38886|38881.2|52
1715113500000|2024-05-07 20:25:00|38890.5|38885.7|38887|38882.2|38892|38887.2|38885.5|38880.7|36
1715113800000|2024-05-07 20:30:00|38886.5|38881.7|38889.5|38884.7|38890|38885.2|38884.5|38879.7|28
1715114100000|2024-05-07 20:35:00|38890|38885.2|38890|38885.2|38892|38887.2|38888|38883.2|44
1715114400000|2024-05-07 20:40:00|38889.5|38884.7|38888|38883.2|38891.5|38886.7|38887|38882.2|44
1715114700000|2024-05-07 20:45:00|38888.5|38883.7|38883.5|38878.7|38889|38884.2|38881|38876.2|43
1715115000000|2024-05-07 20:50:00|38883|38878.2|38872|38867.2|38883|38878.2|38871.5|38866.7|41
1715115300000|2024-05-07 20:55:00|38872.5|38867.7|38871.9|38862.1|38876.5|38871.7|38866|38861.2|59
1715115600000|2024-05-07 21:00:00|38878.3|38868.5|38871.6|38861.8|38878.3|38868.5|38871.6|38861.8|0
1715115900000|2024-05-07 21:05:00|38873.5|38863.7|38872.2|38862.4|38873.6|38863.8|38871.7|38861.9|0
1715116200000|2024-05-07 21:10:00|38872.8|38863|38874.5|38864.7|38879.7|38869.9|38872.8|38863|0
1715116500000|2024-05-07 21:15:00|38874.2|38864.4|38872.9|38863.1|38874.3|38864.5|38872.9|38863.1|0
1715116800000|2024-05-07 21:20:00|38872.8|38863|38874.6|38864.8|38874.6|38864.8|38866.2|38856.4|0
1715117100000|2024-05-07 21:25:00|38874.1|38864.3|38874.5|38864.7|38874.5|38864.7|38874.1|38864.3|0
1715117400000|2024-05-07 21:30:00|38874|38864.2|38875.9|38866.1|38877.2|38867.4|38872.5|38862.7|0
1715117700000|2024-05-07 21:35:00|38876.2|38866.4|38876.7|38866.9|38877|38867.2|38875.1|38865.3|0
1715118000000|2024-05-07 21:40:00|38876.8|38867|38877.3|38867.5|38878.2|38868.4|38876.5|38866.7|0
1715118300000|2024-05-07 21:45:00|38879|38869.2|38877.1|38867.3|38879|38869.2|38877.1|38867.3|0
1715118600000|2024-05-07 21:50:00|38878.7|38868.9|38876.3|38866.5|38882.1|38872.3|38876.3|38866.5|0
1715118900000|2024-05-07 21:55:00|38875.3|38865.5|38879.3|38869.5|38879.3|38869.5|38875.3|38865.5|0
1715119200000|2024-05-07 22:00:00|38881.9|38877.1|38869.4|38864.6|38885.9|38881.1|38867.4|38862.6|114
1715119500000|2024-05-07 22:05:00|38870.4|38865.6|38862.4|38857.6|38871.9|38867.1|38857.4|38852.6|62
1715119800000|2024-05-07 22:10:00|38862.9|38858.1|38867.4|38862.6|38867.4|38862.6|38859.4|38854.6|54
1715120100000|2024-05-07 22:15:00|38866.4|38861.6|38867.9|38863.1|38868.9|38864.1|38864.9|38860.1|65
1715120400000|2024-05-07 22:20:00|38868.4|38863.6|38872.4|38867.6|38875.9|38871.1|38868.4|38863.6|71
1715120700000|2024-05-07 22:25:00|38871.9|38867.1|38877.9|38873.1|38879.4|38874.6|38871.4|38866.6|45
1715121000000|2024-05-07 22:30:00|38878.4|38873.6|38884.4|38879.6|38885.4|38880.6|38877.9|38873.1|45
1715121300000|2024-05-07 22:35:00|38885.4|38880.6|38885.9|38881.1|38887.9|38883.1|38881.9|38877.1|30
1715121600000|2024-05-07 22:40:00|38885.4|38880.6|38881.4|38876.6|38886.9|38882.1|38879.9|38875.1|40
1715121900000|2024-05-07 22:45:00|38880.9|38876.1|38884.4|38879.6|38887.9|38883.1|38879.9|38875.1|58
1715122200000|2024-05-07 22:50:00|38884.9|38880.1|38888.9|38884.1|38889.4|38884.6|38882.9|38878.1|39
1715122500000|2024-05-07 22:55:00|38888.4|38883.6|38889.4|38884.6|38889.4|38884.6|38886.4|38881.6|35
1715122800000|2024-05-07 23:00:00|38888.4|38883.6|38879.4|38874.6|38889.4|38884.6|38879.4|38874.6|102
1715123100000|2024-05-07 23:05:00|38879.9|38875.1|38890.4|38885.6|38891.4|38886.6|38879.9|38875.1|84
1715123400000|2024-05-07 23:10:00|38889.9|38885.1|38888.4|38883.6|38892.4|38887.6|38887.4|38882.6|59
1715123700000|2024-05-07 23:15:00|38888.9|38884.1|38888.9|38884.1|38892.4|38887.6|38886.4|38881.6|33
1715124000000|2024-05-07 23:20:00|38889.4|38884.6|38890.9|38886.1|38892.4|38887.6|38889.4|38884.6|20
1715124300000|2024-05-07 23:25:00|38891.4|38886.6|38883.4|38878.6|38891.4|38886.6|38881.9|38877.1|31
1715124600000|2024-05-07 23:30:00|38882.9|38878.1|38880.9|38876.1|38883.4|38878.6|38880.4|38875.6|13
1715124900000|2024-05-07 23:35:00|38880.4|38875.6|38883.4|38878.6|38884.4|38879.6|38876.9|38872.1|44
1715125200000|2024-05-07 23:40:00|38882.4|38877.6|38882.9|38878.1|38884.4|38879.6|38881.4|38876.6|16
1715125500000|2024-05-07 23:45:00|38882.4|38877.6|38881.9|38877.1|38882.4|38877.6|38878.9|38874.1|22
1715125800000|2024-05-07 23:50:00|38881.4|38876.6|38884.9|38880.1|38887.4|38882.6|38879.9|38875.1|24
1715126100000|2024-05-07 23:55:00|38884.4|38879.6|38883.9|38879.1|38884.4|38879.6|38880.9|38876.1|6
1715126400000|2024-05-08 00:00:00|38884.4|38879.6|38884.9|38880.1|38893.4|38888.6|38883.9|38879.1|58
1715126700000|2024-05-08 00:05:00|38884.4|38879.6|38888.9|38884.1|38888.9|38884.1|38881.9|38877.1|29
1715127000000|2024-05-08 00:10:00|38888.4|38883.6|38887.9|38883.1|38893.9|38889.1|38885.9|38881.1|44
1715127300000|2024-05-08 00:15:00|38887.4|38882.6|38892.9|38888.1|38894.9|38890.1|38884.9|38880.1|45
1715127600000|2024-05-08 00:20:00|38892.4|38887.6|38891.9|38887.1|38892.9|38888.1|38888.4|38883.6|23
1715127900000|2024-05-08 00:25:00|38892.4|38887.6|38886.9|38882.1|38892.4|38887.6|38886.4|38881.6|42
1715128200000|2024-05-08 00:30:00|38887.4|38882.6|38882.9|38878.1|38889.9|38885.1|38881.4|38876.6|39
1715128500000|2024-05-08 00:35:00|38882.4|38877.6|38884.9|38880.1|38885.4|38880.6|38880.4|38875.6|59
1715128800000|2024-05-08 00:40:00|38886.9|38882.1|38883.9|38879.1|38886.9|38882.1|38882.9|38878.1|30
1715129100000|2024-05-08 00:45:00|38884.4|38879.6|38885.9|38881.1|38886.9|38882.1|38881.4|38876.6|24
1715129400000|2024-05-08 00:50:00|38885.4|38880.6|38886.4|38881.6|38889.4|38884.6|38884.4|38879.6|37
1715129700000|2024-05-08 00:55:00|38886.9|38882.1|38889.4|38884.6|38890.9|38886.1|38886.4|38881.6|25
1715130000000|2024-05-08 01:00:00|38888.9|38884.1|38883.9|38879.1|38889.9|38885.1|38883.4|38878.6|25
1715130300000|2024-05-08 01:05:00|38884.4|38879.6|38884.4|38879.6|38887.9|38883.1|38883.9|38879.1|17
1715130600000|2024-05-08 01:10:00|38884.9|38880.1|38889.4|38884.6|38889.4|38884.6|38884.9|38880.1|18
1715130900000|2024-05-08 01:15:00|38888.9|38884.1|38890.9|38886.1|38895.4|38890.6|38888.9|38884.1|37
1715131200000|2024-05-08 01:20:00|38890.4|38885.6|38878.9|38874.1|38890.4|38885.6|38877.9|38873.1|52
1715131500000|2024-05-08 01:25:00|38879.4|38874.6|38882.9|38878.1|38884.4|38879.6|38877.9|38873.1|17
1715131800000|2024-05-08 01:30:00|38883.9|38879.1|38884.9|38880.1|38884.9|38880.1|38881.4|38876.6|24
1715132100000|2024-05-08 01:35:00|38884.4|38879.6|38882.9|38878.1|38885.9|38881.1|38881.4|38876.6|23
1715132400000|2024-05-08 01:40:00|38881.9|38877.1|38886.9|38882.1|38887.9|38883.1|38880.9|38876.1|25
1715132700000|2024-05-08 01:45:00|38886.4|38881.6|38882.9|38878.1|38886.4|38881.6|38880.9|38876.1|21
1715133000000|2024-05-08 01:50:00|38883.4|38878.6|38879.4|38874.6|38883.9|38879.1|38878.9|38874.1|33
1715133300000|2024-05-08 01:55:00|38879.9|38875.1|38881.4|38876.6|38882.4|38877.6|38877.4|38872.6|42
1715133600000|2024-05-08 02:00:00|38880.9|38876.1|38885.9|38881.1|38887.4|38882.6|38879.9|38875.1|30
1715133900000|2024-05-08 02:05:00|38885.4|38880.6|38878.9|38874.1|38886.9|38882.1|38878.4|38873.6|30
1715134200000|2024-05-08 02:10:00|38878.4|38873.6|38881.4|38876.6|38881.9|38877.1|38877.9|38873.1|12
1715134500000|2024-05-08 02:15:00|38880.9|38876.1|38874.9|38870.1|38881.4|38876.6|38872.4|38867.6|46
1715134800000|2024-05-08 02:20:00|38875.4|38870.6|38877.9|38873.1|38879.4|38874.6|38873.9|38869.1|50
1715135100000|2024-05-08 02:25:00|38877.4|38872.6|38877.9|38873.1|38879.9|38875.1|38876.9|38872.1|13
1715135400000|2024-05-08 02:30:00|38877.4|38872.6|38870.9|38866.1|38879.4|38874.6|38870.4|38865.6|90
1715135700000|2024-05-08 02:35:00|38871.4|38866.6|38870.9|38866.1|38872.9|38868.1|38868.9|38864.1|26
1715136000000|2024-05-08 02:40:00|38871.4|38866.6|38868.4|38863.6|38871.9|38867.1|38863.4|38858.6|30
1715136300000|2024-05-08 02:45:00|38868.9|38864.1|38871.9|38867.1|38874.9|38870.1|38868.4|38863.6|35
1715136600000|2024-05-08 02:50:00|38871.4|38866.6|38873.9|38869.1|38875.4|38870.6|38870.9|38866.1|18
1715136900000|2024-05-08 02:55:00|38874.4|38869.6|38877.4|38872.6|38879.4|38874.6|38873.9|38869.1|31
1715137200000|2024-05-08 03:00:00|38877.9|38873.1|38877.9|38873.1|38879.9|38875.1|38877.4|38872.6|28
1715137500000|2024-05-08 03:05:00|38878.4|38873.6|38872.9|38868.1|38878.9|38874.1|38871.9|38867.1|21
1715137800000|2024-05-08 03:10:00|38872.4|38867.6|38874.9|38870.1|38876.4|38871.6|38871.9|38867.1|14
1715138100000|2024-05-08 03:15:00|38875.4|38870.6|38874.9|38870.1|38877.9|38873.1|38874.9|38870.1|15
1715138400000|2024-05-08 03:20:00|38875.4|38870.6|38873.4|38868.6|38877.9|38873.1|38873.4|38868.6|41
1715138700000|2024-05-08 03:25:00|38873.9|38869.1|38877.9|38873.1|38878.4|38873.6|38871.9|38867.1|17
1715139000000|2024-05-08 03:30:00|38878.4|38873.6|38882.4|38877.6|38882.4|38877.6|38877.9|38873.1|20
1715139300000|2024-05-08 03:35:00|38882.9|38878.1|38886.4|38881.6|38886.4|38881.6|38882.9|38878.1|25
1715139600000|2024-05-08 03:40:00|38885.9|38881.1|38891.4|38886.6|38895.4|38890.6|38885.4|38880.6|49
1715139900000|2024-05-08 03:45:00|38890.9|38886.1|38885.9|38881.1|38890.9|38886.1|38884.9|38880.1|31
1715140200000|2024-05-08 03:50:00|38886.4|38881.6|38884.9|38880.1|38887.4|38882.6|38883.9|38879.1|23
1715140500000|2024-05-08 03:55:00|38884.4|38879.6|38883.9|38879.1|38884.9|38880.1|38880.9|38876.1|16
1715140800000|2024-05-08 04:00:00|38883.4|38878.6|38880.9|38876.1|38883.4|38878.6|38879.9|38875.1|11
1715141100000|2024-05-08 04:05:00|38880.4|38875.6|38883.4|38878.6|38883.9|38879.1|38879.9|38875.1|7
1715141400000|2024-05-08 04:10:00|38882.9|38878.1|38882.9|38878.1|38883.4|38878.6|38879.9|38875.1|12
1715141700000|2024-05-08 04:15:00|38883.4|38878.6|38880.4|38875.6|38883.9|38879.1|38879.9|38875.1|9
1715142000000|2024-05-08 04:20:00|38880.9|38876.1|38879.9|38875.1|38881.4|38876.6|38878.9|38874.1|9
1715142300000|2024-05-08 04:25:00|38879.4|38874.6|38878.9|38874.1|38880.9|38876.1|38878.4|38873.6|5
1715142600000|2024-05-08 04:30:00|38879.4|38874.6|38870.9|38866.1|38880.4|38875.6|38870.4|38865.6|37
1715142900000|2024-05-08 04:35:00|38870.4|38865.6|38874.9|38870.1|38876.4|38871.6|38869.9|38865.1|5
1715143200000|2024-05-08 04:40:00|38874.4|38869.6|38876.9|38872.1|38877.9|38873.1|38874.4|38869.6|18
1715143500000|2024-05-08 04:45:00|38877.4|38872.6|38877.9|38873.1|38877.9|38873.1|38876.9|38872.1|5
1715143800000|2024-05-08 04:50:00|38878.4|38873.6|38877.9|38873.1|38879.9|38875.1|38876.9|38872.1|8
1715144100000|2024-05-08 04:55:00|38877.4|38872.6|38871.9|38867.1|38877.4|38872.6|38870.4|38865.6|34
1715144400000|2024-05-08 05:00:00|38871.4|38866.6|38870.9|38866.1|38874.9|38870.1|38867.4|38862.6|40
1715144700000|2024-05-08 05:05:00|38871.4|38866.6|38872.9|38868.1|38874.9|38870.1|38869.9|38865.1|13
1715145000000|2024-05-08 05:10:00|38872.4|38867.6|38870.9|38866.1|38875.4|38870.6|38870.4|38865.6|28
1715145300000|2024-05-08 05:15:00|38870.4|38865.6|38871.9|38867.1|38872.4|38867.6|38867.9|38863.1|19
1715145600000|2024-05-08 05:20:00|38872.9|38868.1|38867.9|38863.1|38873.4|38868.6|38867.4|38862.6|72
1715145900000|2024-05-08 05:25:00|38867.4|38862.6|38870.9|38866.1|38873.4|38868.6|38867.4|38862.6|48
1715146200000|2024-05-08 05:30:00|38871.4|38866.6|38875.9|38871.1|38876.9|38872.1|38869.9|38865.1|51
1715146500000|2024-05-08 05:35:00|38875.4|38870.6|38872.4|38867.6|38877.4|38872.6|38872.4|38867.6|14
1715146800000|2024-05-08 05:40:00|38871.9|38867.1|38875.9|38871.1|38877.9|38873.1|38870.9|38866.1|8
1715147100000|2024-05-08 05:45:00|38876.4|38871.6|38876.9|38872.1|38876.9|38872.1|38872.4|38867.6|18
1715147400000|2024-05-08 05:50:00|38877.4|38872.6|38884.4|38879.6|38884.4|38879.6|38877.4|38872.6|27
1715147700000|2024-05-08 05:55:00|38883.9|38879.1|38883.9|38879.1|38884.4|38879.6|38881.4|38876.6|40
1715148000000|2024-05-08 06:00:00|38883.3|38879.7|38887.3|38883.7|38887.8|38884.2|38880.8|38877.2|92
1715148300000|2024-05-08 06:05:00|38887.8|38884.2|38885.3|38881.7|38892.3|38888.7|38885.3|38881.7|84
1715148600000|2024-05-08 06:10:00|38885.8|38882.2|38889.3|38885.7|38889.3|38885.7|38885.8|38882.2|34
1715148900000|2024-05-08 06:15:00|38888.8|38885.2|38885.8|38882.2|38889.8|38886.2|38883.8|38880.2|44
1715149200000|2024-05-08 06:20:00|38886.3|38882.7|38878.3|38874.7|38886.8|38883.2|38875.3|38871.7|71
1715149500000|2024-05-08 06:25:00|38877.8|38874.2|38883.8|38880.2|38884.3|38880.7|38876.8|38873.2|56
1715149800000|2024-05-08 06:30:00|38884.3|38880.7|38887.8|38884.2|38889.8|38886.2|38879.8|38876.2|47
1715150100000|2024-05-08 06:35:00|38888.3|38884.7|38893.8|38890.2|38895.8|38892.2|38887.3|38883.7|68
1715150400000|2024-05-08 06:40:00|38894.8|38891.2|38890.3|38886.7|38895.8|38892.2|38888.3|38884.7|70
1715150700000|2024-05-08 06:45:00|38889.8|38886.2|38890.3|38886.7|38891.8|38888.2|38887.8|38884.2|55
1715151000000|2024-05-08 06:50:00|38890.8|38887.2|38890.3|38886.7|38891.8|38888.2|38884.8|38881.2|108
1715151300000|2024-05-08 06:55:00|38890.8|38887.2|38886.3|38882.7|38895.3|38891.7|38880.3|38876.7|214
1715151600000|2024-05-08 07:00:00|38885.3|38881.7|38897.3|38893.7|38905.8|38902.2|38884.8|38881.2|324
1715151900000|2024-05-08 07:05:00|38896.8|38893.2|38894.3|38890.7|38896.8|38893.2|38881.3|38877.7|136
1715152200000|2024-05-08 07:10:00|38893.8|38890.2|38903.3|38899.7|38903.3|38899.7|38893.3|38889.7|64
1715152500000|2024-05-08 07:15:00|38902.8|38899.2|38910.3|38906.7|38912.8|38909.2|38900.3|38896.7|126
1715152800000|2024-05-08 07:20:00|38910.8|38907.2|38913.3|38909.7|38919.3|38915.7|38904.8|38901.2|148
1715153100000|2024-05-08 07:25:00|38912.8|38909.2|38913.3|38909.7|38917.8|38914.2|38909.3|38905.7|104
1715153400000|2024-05-08 07:30:00|38912.8|38909.2|38918.8|38915.2|38921.8|38918.2|38912.8|38909.2|109
1715153700000|2024-05-08 07:35:00|38918.3|38914.7|38909.3|38905.7|38918.3|38914.7|38904.3|38900.7|139
1715154000000|2024-05-08 07:40:00|38908.8|38905.2|38912.3|38908.7|38913.3|38909.7|38905.3|38901.7|124
1715154300000|2024-05-08 07:45:00|38911.8|38908.2|38902.3|38898.7|38911.8|38908.2|38901.8|38898.2|71
1715154600000|2024-05-08 07:50:00|38902.8|38899.2|38901.3|38897.7|38905.3|38901.7|38900.3|38896.7|85
1715154900000|2024-05-08 07:55:00|38901.8|38898.2|38897.8|38894.2|38902.8|38899.2|38895.3|38891.7|108
1715155200000|2024-05-08 08:00:00|38898.3|38894.7|38896.8|38893.2|38898.3|38894.7|38891.3|38887.7|131
1715155500000|2024-05-08 08:05:00|38896.3|38892.7|38885.3|38881.7|38897.3|38893.7|38884.8|38881.2|330
1715155800000|2024-05-08 08:10:00|38885.8|38882.2|38885.3|38881.7|38893.8|38890.2|38877.3|38873.7|202
1715156100000|2024-05-08 08:15:00|38884.8|38881.2|38889.3|38885.7|38891.3|38887.7|38884.8|38881.2|151
1715156400000|2024-05-08 08:20:00|38888.8|38885.2|38898.8|38895.2|38900.3|38896.7|38885.8|38882.2|107
1715156700000|2024-05-08 08:25:00|38898.3|38894.7|38900.3|38896.7|38907.3|38903.7|38897.8|38894.2|125
1715157000000|2024-05-08 08:30:00|38900.8|38897.2|38902.3|38898.7|38904.3|38900.7|38894.8|38891.2|125
1715157300000|2024-05-08 08:35:00|38901.8|38898.2|38891.3|38887.7|38901.8|38898.2|38890.3|38886.7|115
1715157600000|2024-05-08 08:40:00|38891.8|38888.2|38884.8|38881.2|38893.3|38889.7|38884.8|38881.2|99
1715157900000|2024-05-08 08:45:00|38885.8|38882.2|38887.8|38884.2|38893.8|38890.2|38885.8|38882.2|105
1715158200000|2024-05-08 08:50:00|38887.3|38883.7|38884.3|38880.7|38890.3|38886.7|38883.3|38879.7|61
1715158500000|2024-05-08 08:55:00|38884.8|38881.2|38884.3|38880.7|38889.3|38885.7|38879.8|38876.2|139
1715158800000|2024-05-08 09:00:00|38883.8|38880.2|38891.3|38887.7|38893.8|38890.2|38881.3|38877.7|145
1715159100000|2024-05-08 09:05:00|38891.8|38888.2|38895.3|38891.7|38900.8|38897.2|38890.8|38887.2|139
1715159400000|2024-05-08 09:10:00|38894.8|38891.2|38895.3|38891.7|38896.3|38892.7|38892.3|38888.7|52
1715159700000|2024-05-08 09:15:00|38895.8|38892.2|38895.8|38892.2|38898.8|38895.2|38890.8|38887.2|113
1715160000000|2024-05-08 09:20:00|38896.3|38892.7|38889.3|38885.7|38897.3|38893.7|38885.8|38882.2|104
1715160300000|2024-05-08 09:25:00|38889.8|38886.2|38896.8|38893.2|38897.8|38894.2|38889.3|38885.7|112
1715160600000|2024-05-08 09:30:00|38896.3|38892.7|38898.8|38895.2|38898.8|38895.2|38892.3|38888.7|97
1715160900000|2024-05-08 09:35:00|38898.3|38894.7|38906.8|38903.2|38906.8|38903.2|38896.3|38892.7|74
1715161200000|2024-05-08 09:40:00|38907.3|38903.7|38908.8|38905.2|38910.3|38906.7|38902.3|38898.7|74
1715161500000|2024-05-08 09:45:00|38909.3|38905.7|38917.8|38914.2|38918.3|38914.7|38906.8|38903.2|93
1715161800000|2024-05-08 09:50:00|38917.3|38913.7|38912.8|38909.2|38917.8|38914.2|38908.8|38905.2|58
1715162100000|2024-05-08 09:55:00|38912.3|38908.7|38908.8|38905.2|38912.3|38908.7|38904.8|38901.2|106
1715162400000|2024-05-08 10:00:00|38908.3|38904.7|38909.8|38906.2|38911.8|38908.2|38893.3|38889.7|262
1715162700000|2024-05-08 10:05:00|38908.8|38905.2|38900.8|38897.2|38910.8|38907.2|38897.8|38894.2|102
1715163000000|2024-05-08 10:10:00|38900.3|38896.7|38898.8|38895.2|38900.8|38897.2|38892.3|38888.7|142
1715163300000|2024-05-08 10:15:00|38899.3|38895.7|38910.3|38906.7|38911.3|38907.7|38897.3|38893.7|165
1715163600000|2024-05-08 10:20:00|38910.8|38907.2|38916.8|38913.2|38917.3|38913.7|38908.3|38904.7|118
1715163900000|2024-05-08 10:25:00|38916.3|38912.7|38911.8|38908.2|38919.8|38916.2|38910.3|38906.7|119
1715164200000|2024-05-08 10:30:00|38911.3|38907.7|38898.8|38895.2|38919.8|38916.2|38898.8|38895.2|68
1715164500000|2024-05-08 10:35:00|38898.3|38894.7|38905.8|38902.2|38907.3|38903.7|38889.3|38885.7|126
1715164800000|2024-05-08 10:40:00|38906.3|38902.7|38903.8|38900.2|38907.3|38903.7|38901.3|38897.7|61
1715165100000|2024-05-08 10:45:00|38903.3|38899.7|38907.8|38904.2|38909.8|38906.2|38900.8|38897.2|94
1715165400000|2024-05-08 10:50:00|38907.3|38903.7|38907.8|38904.2|38908.8|38905.2|38904.3|38900.7|43
1715165700000|2024-05-08 10:55:00|38905.8|38902.2|38884.8|38881.2|38906.8|38903.2|38884.3|38880.7|240
1715166000000|2024-05-08 11:00:00|38885.8|38882.2|38892.3|38888.7|38894.3|38890.7|38878.8|38875.2|320
1715166300000|2024-05-08 11:05:00|38892.8|38889.2|38880.8|38877.2|38893.8|38890.2|38869.3|38865.7|229
1715166600000|2024-05-08 11:10:00|38880.3|38876.7|38878.3|38874.7|38886.8|38883.2|38865.8|38862.2|235
1715166900000|2024-05-08 11:15:00|38878.8|38875.2|38871.8|38868.2|38882.8|38879.2|38868.3|38864.7|136
1715167200000|2024-05-08 11:20:00|38872.3|38868.7|38870.3|38866.7|38877.3|38873.7|38868.8|38865.2|81
1715167500000|2024-05-08 11:25:00|38869.8|38866.2|38864.8|38861.2|38871.8|38868.2|38864.3|38860.7|90
1715167800000|2024-05-08 11:30:00|38865.3|38861.7|38864.8|38861.2|38869.3|38865.7|38860.3|38856.7|101
1715168100000|2024-05-08 11:35:00|38864.3|38860.7|38861.3|38857.7|38868.3|38864.7|38854.3|38850.7|141
1715168400000|2024-05-08 11:40:00|38859.8|38856.2|38872.8|38869.2|38873.3|38869.7|38859.8|38856.2|115
1715168700000|2024-05-08 11:45:00|38873.3|38869.7|38872.8|38869.2|38877.3|38873.7|38868.8|38865.2|115
1715169000000|2024-05-08 11:50:00|38872.3|38868.7|38868.8|38865.2|38881.3|38877.7|38867.8|38864.2|195
1715169300000|2024-05-08 11:55:00|38868.3|38864.7|38873.3|38869.7|38876.8|38873.2|38865.3|38861.7|160
1715169600000|2024-05-08 12:00:00|38872.3|38868.7|38872.8|38869.2|38879.8|38876.2|38865.8|38862.2|244
1715169900000|2024-05-08 12:05:00|38873.3|38869.7|38867.3|38863.7|38875.8|38872.2|38862.3|38858.7|170
1715170200000|2024-05-08 12:10:00|38866.8|38863.2|38846.3|38842.7|38872.8|38869.2|38846.3|38842.7|294
1715170500000|2024-05-08 12:15:00|38846.8|38843.2|38838.3|38834.7|38847.8|38844.2|38830.3|38826.7|483
1715170800000|2024-05-08 12:20:00|38838.8|38835.2|38835.3|38831.7|38845.3|38841.7|38827.8|38824.2|271
1715171100000|2024-05-08 12:25:00|38835.8|38832.2|38823.3|38819.7|38838.3|38834.7|38818.8|38815.2|253
1715171400000|2024-05-08 12:30:00|38822.8|38819.2|38833.3|38829.7|38835.3|38831.7|38821.8|38818.2|211
1715171700000|2024-05-08 12:35:00|38832.8|38829.2|38806.8|38803.2|38833.8|38830.2|38800.8|38797.2|456
1715172000000|2024-05-08 12:40:00|38806.3|38802.7|38818.8|38815.2|38825.8|38822.2|38802.3|38798.7|254
1715172300000|2024-05-08 12:45:00|38818.3|38814.7|38820.3|38816.7|38826.8|38823.2|38816.8|38813.2|225
1715172600000|2024-05-08 12:50:00|38819.8|38816.2|38812.3|38808.7|38824.8|38821.2|38811.3|38807.7|180
1715172900000|2024-05-08 12:55:00|38812.8|38809.2|38826.3|38822.7|38830.3|38826.7|38812.3|38808.7|176
1715173200000|2024-05-08 13:00:00|38825.8|38822.2|38835.3|38831.7|38836.3|38832.7|38825.3|38821.7|242
1715173500000|2024-05-08 13:05:00|38835.8|38832.2|38839.3|38835.7|38844.3|38840.7|38834.8|38831.2|211
1715173800000|2024-05-08 13:10:00|38839.8|38836.2|38845.3|38841.7|38845.8|38842.2|38834.3|38830.7|185
1715174100000|2024-05-08 13:15:00|38845.8|38842.2|38839.3|38835.7|38849.8|38846.2|38837.8|38834.2|290
1715174400000|2024-05-08 13:20:00|38841.3|38837.7|38839.8|38836.2|38844.8|38841.2|38837.3|38833.7|253
1715174700000|2024-05-08 13:25:00|38839.3|38835.7|38840.3|38836.7|38859.8|38856.2|38821.8|38818.2|868
1715175000000|2024-05-08 13:30:00|38839.7|38837.3|38884.2|38881.8|38886.7|38884.3|38823.7|38821.3|5375
1715175300000|2024-05-08 13:35:00|38884.7|38882.3|38883.2|38880.8|38902.7|38900.3|38875.7|38873.3|3286
1715175600000|2024-05-08 13:40:00|38882.7|38880.3|38865.3|38862.9|38885.2|38882.8|38849.2|38846.8|1896
1715175900000|2024-05-08 13:45:00|38866.8|38864.4|38864.8|38862.4|38882.3|38879.9|38858.3|38855.9|1705
1715176200000|2024-05-08 13:50:00|38864.3|38861.9|38877.8|38875.4|38881.3|38878.9|38854.8|38852.4|777
1715176500000|2024-05-08 13:55:00|38877.3|38874.9|38892.3|38889.9|38892.3|38889.9|38872.3|38869.9|833
1715176800000|2024-05-08 14:00:00|38891.8|38889.4|38888.3|38885.9|38907.3|38904.9|38883.3|38880.9|1198
1715177100000|2024-05-08 14:05:00|38889.3|38886.9|38882.8|38880.4|38892.3|38889.9|38866.8|38864.4|985
1715177400000|2024-05-08 14:10:00|38882.3|38879.9|38882.2|38879.8|38892.8|38890.4|38874.3|38871.9|697
1715177700000|2024-05-08 14:15:00|38882.7|38880.3|38892.8|38890.4|38899.3|38896.9|38879.7|38877.3|668
1715178000000|2024-05-08 14:20:00|38893.2|38890.8|38907.7|38905.3|38917.7|38915.3|38891.2|38888.8|1079
1715178300000|2024-05-08 14:25:00|38908.2|38905.8|38910.7|38908.3|38922.2|38919.8|38906.7|38904.3|1063
1715178600000|2024-05-08 14:30:00|38910.2|38907.8|38901.7|38899.3|38913.2|38910.8|38896.7|38894.3|664
1715178900000|2024-05-08 14:35:00|38902.2|38899.8|38907.2|38904.8|38909.7|38907.3|38888.7|38886.3|600
1715179200000|2024-05-08 14:40:00|38907.7|38905.3|38925.7|38923.3|38935.7|38933.3|38904.2|38901.8|1077
1715179500000|2024-05-08 14:45:00|38926.7|38924.3|38964.7|38962.3|38972.2|38969.8|38922.2|38919.8|1404
1715179800000|2024-05-08 14:50:00|38963.7|38961.3|38970.7|38968.3|38970.7|38968.3|38952.7|38950.3|831
1715180100000|2024-05-08 14:55:00|38971.2|38968.8|38964.2|38961.8|38972.2|38969.8|38953.7|38951.3|715
1715180400000|2024-05-08 15:00:00|38964.7|38962.3|38948.7|38946.3|38972.2|38969.8|38946.7|38944.3|1054
1715180700000|2024-05-08 15:05:00|38947.7|38945.3|38957.7|38955.3|38965.7|38963.3|38943.7|38941.3|985
1715181000000|2024-05-08 15:10:00|38958.2|38955.8|38947.7|38945.3|38959.7|38957.3|38943.7|38941.3|609
1715181300000|2024-05-08 15:15:00|38947.2|38944.8|38960.7|38958.3|38961.7|38959.3|38937.7|38935.3|1042
1715181600000|2024-05-08 15:20:00|38961.2|38958.8|38974.2|38971.8|38974.7|38972.3|38953.7|38951.3|746
1715181900000|2024-05-08 15:25:00|38974.7|38972.3|38972.7|38970.3|38986.7|38984.3|38969.7|38967.3|972
1715182200000|2024-05-08 15:30:00|38973.7|38971.3|38971.7|38969.3|38982.7|38980.3|38962.7|38960.3|799
1715182500000|2024-05-08 15:35:00|38971.2|38968.8|38977.7|38975.3|38983.7|38981.3|38968.7|38966.3|532
1715182800000|2024-05-08 15:40:00|38976.7|38974.3|38968.2|38965.8|38979.7|38977.3|38956.7|38954.3|456
1715183100000|2024-05-08 15:45:00|38968.7|38966.3|38975.2|38972.8|38977.7|38975.3|38959.7|38957.3|540
1715183400000|2024-05-08 15:50:00|38975.7|38973.3|38966.7|38964.3|38983.7|38981.3|38963.7|38961.3|443
1715183700000|2024-05-08 15:55:00|38965.7|38963.3|38964.7|38962.3|38974.7|38972.3|38959.2|38956.8|367
1715184000000|2024-05-08 16:00:00|38965.2|38962.8|38966.7|38964.3|38974.7|38972.3|38958.7|38956.3|428
1715184300000|2024-05-08 16:05:00|38966.2|38963.8|38960.7|38958.3|38969.7|38967.3|38955.2|38952.8|308
1715184600000|2024-05-08 16:10:00|38961.2|38958.8|38964.2|38961.8|38966.7|38964.3|38951.7|38949.3|509
1715184900000|2024-05-08 16:15:00|38963.7|38961.3|38983.7|38981.3|38984.7|38982.3|38958.7|38956.3|453
1715185200000|2024-05-08 16:20:00|38984.2|38981.8|38967.2|38964.8|38987.7|38985.3|38965.2|38962.8|669
1715185500000|2024-05-08 16:25:00|38966.7|38964.3|38965.2|38962.8|38978.7|38976.3|38961.7|38959.3|528
1715185800000|2024-05-08 16:30:00|38964.7|38962.3|38954.2|38951.8|38967.7|38965.3|38949.7|38947.3|599
1715186100000|2024-05-08 16:35:00|38953.7|38951.3|38945.7|38943.3|38953.7|38951.3|38926.2|38923.8|1091
1715186400000|2024-05-08 16:40:00|38946.2|38943.8|38954.7|38952.3|38960.2|38957.8|38946.2|38943.8|531
1715186700000|2024-05-08 16:45:00|38953.7|38951.3|38967.7|38965.3|38977.7|38975.3|38953.7|38951.3|508
1715187000000|2024-05-08 16:50:00|38967.2|38964.8|38963.2|38960.8|38968.7|38966.3|38954.7|38952.3|362
1715187300000|2024-05-08 16:55:00|38963.7|38961.3|38967.2|38964.8|38972.7|38970.3|38956.7|38954.3|380
1715187600000|2024-05-08 17:00:00|38967.7|38965.3|38973.7|38971.3|38980.7|38978.3|38939.7|38937.3|1117
1715187900000|2024-05-08 17:05:00|38973.2|38970.8|38963.6|38961.2|38978.7|38976.3|38963.6|38961.2|553
1715188200000|2024-05-08 17:10:00|38964.1|38961.7|38965.2|38962.8|38971.2|38968.8|38950.7|38948.3|485
1715188500000|2024-05-08 17:15:00|38964.7|38962.3|38963.2|38960.8|38973.2|38970.8|38959.7|38957.3|394
1715188800000|2024-05-08 17:20:00|38962.7|38960.3|38948.2|38945.8|38963.2|38960.8|38940.7|38938.3|650
1715189100000|2024-05-08 17:25:00|38948.7|38946.3|38954.2|38951.8|38959.7|38957.3|38946.2|38943.8|518
1715189400000|2024-05-08 17:30:00|38954.7|38952.3|38955.2|38952.8|38968.7|38966.3|38947.7|38945.3|489
1715189700000|2024-05-08 17:35:00|38955.7|38953.3|38955.7|38953.3|38965.7|38963.3|38951.7|38949.3|446
1715190000000|2024-05-08 17:40:00|38956.2|38953.8|38983.2|38980.8|38985.7|38983.3|38950.2|38947.8|604
1715190300000|2024-05-08 17:45:00|38983.7|38981.3|38993.7|38991.3|38997.7|38995.3|38979.7|38977.3|1115
1715190600000|2024-05-08 17:50:00|38992.7|38990.3|38993.7|38991.3|39002.7|39000.3|38988.7|38986.3|579
1715190900000|2024-05-08 17:55:00|38994.2|38991.8|39004.2|39001.8|39009.7|39007.3|38992.7|38990.3|589
1715191200000|2024-05-08 18:00:00|39004.7|39002.3|39007.7|39005.3|39017.2|39014.8|39003.7|39001.3|659
1715191500000|2024-05-08 18:05:00|39008.7|39006.3|39015.2|39012.8|39015.7|39013.3|38997.7|38995.3|768
1715191800000|2024-05-08 18:10:00|39015.7|39013.3|39035.7|39033.3|39038.7|39036.3|39011.7|39009.3|958
1715192100000|2024-05-08 18:15:00|39034.7|39032.3|39034.7|39032.3|39040.2|39037.8|39028.7|39026.3|671
1715192400000|2024-05-08 18:20:00|39035.2|39032.8|39022.2|39019.8|39039.2|39036.8|39018.2|39015.8|698
1715192700000|2024-05-08 18:25:00|39022.7|39020.3|39041.2|39038.8|39044.7|39042.3|39016.7|39014.3|867
1715193000000|2024-05-08 18:30:00|39041.7|39039.3|39048.2|39045.8|39055.7|39053.3|39037.7|39035.3|822
1715193300000|2024-05-08 18:35:00|39048.7|39046.3|39045.7|39043.3|39050.7|39048.3|39036.2|39033.8|514
1715193600000|2024-05-08 18:40:00|39046.7|39044.3|39039.2|39036.8|39056.7|39054.3|39036.2|39033.8|664
1715193900000|2024-05-08 18:45:00|39038.7|39036.3|39033.2|39030.8|39041.7|39039.3|39030.2|39027.8|457
1715194200000|2024-05-08 18:50:00|39033.7|39031.3|39030.2|39027.8|39038.2|39035.8|39028.7|39026.3|322
1715194500000|2024-05-08 18:55:00|39030.7|39028.3|39023.7|39021.3|39033.7|39031.3|39017.7|39015.3|595
1715194800000|2024-05-08 19:00:00|39022.7|39020.3|39020.7|39018.3|39025.2|39022.8|38995.7|38993.3|1310
1715195100000|2024-05-08 19:05:00|39021.2|39018.8|39026.7|39024.3|39030.7|39028.3|39013.7|39011.3|716
1715195400000|2024-05-08 19:10:00|39028.2|39025.8|39036.2|39033.8|39039.7|39037.3|39023.7|39021.3|695
1715195700000|2024-05-08 19:15:00|39035.7|39033.3|39046.2|39043.8|39049.7|39047.3|39030.7|39028.3|548
1715196000000|2024-05-08 19:20:00|39046.7|39044.3|39062.7|39060.3|39064.2|39061.8|39042.7|39040.3|878
1715196300000|2024-05-08 19:25:00|39062.2|39059.8|39052.7|39050.3|39063.7|39061.3|39050.7|39048.3|658
1715196600000|2024-05-08 19:30:00|39051.7|39049.3|39062.7|39060.3|39067.7|39065.3|39046.2|39043.8|763
1715196900000|2024-05-08 19:35:00|39063.7|39061.3|39062.7|39060.3|39067.7|39065.3|39059.2|39056.8|513
1715197200000|2024-05-08 19:40:00|39060.8|39058.4|39064.3|39061.9|39072.8|39070.4|39057.8|39055.4|995
1715197500000|2024-05-08 19:45:00|39063.8|39061.4|39092.3|39089.9|39096.8|39094.4|39061.8|39059.4|1528
1715197800000|2024-05-08 19:50:00|39092.8|39090.4|39079.8|39077.4|39096.3|39093.9|39075.3|39072.9|1663
1715198100000|2024-05-08 19:55:00|39079.3|39076.9|39048.3|39045.9|39087.3|39084.9|39047.8|39045.4|3240
1715198400000|2024-05-08 20:00:00|39036|39033.6|39040.7|39035.9|39049.2|39044.4|39032.7|39027.9|1290
1715198700000|2024-05-08 20:05:00|39040.2|39035.4|39045.7|39040.9|39048.2|39043.4|39034.7|39029.9|445
1715199000000|2024-05-08 20:10:00|39045.2|39040.4|39029.2|39024.4|39045.7|39040.9|39029.2|39024.4|427
1715199300000|2024-05-08 20:15:00|39030.2|39025.4|39026.2|39021.4|39036.7|39031.9|39026.2|39021.4|116
1715199600000|2024-05-08 20:20:00|39025.7|39020.9|39038.2|39033.4|39040.2|39035.4|39025.7|39020.9|231
1715199900000|2024-05-08 20:25:00|39037.7|39032.9|39030.2|39025.4|39037.7|39032.9|39030.2|39025.4|117
1715200200000|2024-05-08 20:30:00|39029.7|39024.9|39028.7|39023.9|39031.7|39026.9|39028.2|39023.4|84
1715200500000|2024-05-08 20:35:00|39029.7|39024.9|39023.7|39018.9|39030.7|39025.9|39023.7|39018.9|104
1715200800000|2024-05-08 20:40:00|39023.2|39018.4|39024.2|39019.4|39026.7|39021.9|39022.2|39017.4|128
1715201100000|2024-05-08 20:45:00|39023.7|39018.9|39028.2|39023.4|39031.2|39026.4|39023.2|39018.4|80
1715201400000|2024-05-08 20:50:00|39027.7|39022.9|39036.7|39031.9|39037.2|39032.4|39023.7|39018.9|106
1715201700000|2024-05-08 20:55:00|39037.2|39032.4|39047.1|39037.3|39053.2|39048.4|39036.7|39031.9|229
1715202000000|2024-05-08 21:00:00|39048.5|39038.7|39052|39042.2|39054.2|39044.4|39045.1|39035.3|0
1715202300000|2024-05-08 21:05:00|39051.7|39041.9|39052.3|39042.5|39053.4|39043.6|39050.6|39040.8|0
1715202600000|2024-05-08 21:10:00|39052.2|39042.4|39052.3|39042.5|39052.4|39042.6|39051.4|39041.6|0
1715202900000|2024-05-08 21:15:00|39053.4|39043.6|39052.4|39042.6|39053.4|39043.6|39051.9|39042.1|0
1715203200000|2024-05-08 21:20:00|39052.5|39042.7|39053.4|39043.6|39054|39044.2|39052.5|39042.7|0
1715203500000|2024-05-08 21:25:00|39051.5|39041.7|39056.5|39046.7|39056.7|39046.9|39051.5|39041.7|0
1715203800000|2024-05-08 21:30:00|39053.2|39043.4|39047.1|39037.3|39053.2|39043.4|39047.1|39037.3|0
1715204100000|2024-05-08 21:35:00|39047.3|39037.5|39042.4|39032.6|39047.3|39037.5|39040.5|39030.7|0
1715204400000|2024-05-08 21:40:00|39042.7|39032.9|39045.2|39035.4|39045.7|39035.9|39042.4|39032.6|0
1715204700000|2024-05-08 21:45:00|39045.3|39035.5|39044.4|39034.6|39045.3|39035.5|39041.9|39032.1|0
1715205000000|2024-05-08 21:50:00|39044.9|39035.1|39046.1|39036.3|39047.2|39037.4|39044.4|39034.6|0
1715205300000|2024-05-08 21:55:00|39046.6|39036.8|39044.6|39034.8|39047.2|39037.4|39043.8|39034|0
1715205600000|2024-05-08 22:00:00|39043.1|39038.3|39042.6|39037.8|39046.1|39041.3|39031.1|39026.3|104
1715205900000|2024-05-08 22:05:00|39043.6|39038.8|39044.1|39039.3|39047.1|39042.3|39042.6|39037.8|80
1715206200000|2024-05-08 22:10:00|39043.6|39038.8|39046.6|39041.8|39048.6|39043.8|39043.1|39038.3|100
1715206500000|2024-05-08 22:15:00|39047.1|39042.3|39050.1|39045.3|39051.6|39046.8|39046.1|39041.3|57
1715206800000|2024-05-08 22:20:00|39049.6|39044.8|39056.6|39051.8|39056.6|39051.8|39049.1|39044.3|84
1715207100000|2024-05-08 22:25:00|39056.1|39051.3|39063.6|39058.8|39064.1|39059.3|39054.6|39049.8|70
1715207400000|2024-05-08 22:30:00|39064.1|39059.3|39061.1|39056.3|39068.1|39063.3|39060.1|39055.3|69
1715207700000|2024-05-08 22:35:00|39061.6|39056.8|39061.1|39056.3|39066.6|39061.8|39060.6|39055.8|32
1715208000000|2024-05-08 22:40:00|39061.6|39056.8|39058.1|39053.3|39061.6|39056.8|39056.6|39051.8|33
1715208300000|2024-05-08 22:45:00|39057.6|39052.8|39056.6|39051.8|39058.6|39053.8|39054.6|39049.8|33
1715208600000|2024-05-08 22:50:00|39057.1|39052.3|39059.6|39054.8|39059.6|39054.8|39056.6|39051.8|22
1715208900000|2024-05-08 22:55:00|39058.6|39053.8|39059.6|39054.8|39060.6|39055.8|39058.1|39053.3|20
1715209200000|2024-05-08 23:00:00|39058.6|39053.8|39053.6|39048.8|39059.1|39054.3|39051.6|39046.8|64
1715209500000|2024-05-08 23:05:00|39053.1|39048.3|39050.1|39045.3|39055.6|39050.8|39050.1|39045.3|24
1715209800000|2024-05-08 23:10:00|39050.6|39045.8|39047.6|39042.8|39053.1|39048.3|39047.6|39042.8|79
1715210100000|2024-05-08 23:15:00|39048.1|39043.3|39052.6|39047.8|39054.6|39049.8|39047.1|39042.3|59
1715210400000|2024-05-08 23:20:00|39053.6|39048.8|39058.1|39053.3|39058.6|39053.8|39053.6|39048.8|38
1715210700000|2024-05-08 23:25:00|39057.6|39052.8|39057.1|39052.3|39058.1|39053.3|39055.6|39050.8|14
1715211000000|2024-05-08 23:30:00|39057.6|39052.8|39056.1|39051.3|39057.6|39052.8|39056.1|39051.3|9
1715211300000|2024-05-08 23:35:00|39055.6|39050.8|39058.1|39053.3|39058.6|39053.8|39055.6|39050.8|8
1715211600000|2024-05-08 23:40:00|39058.6|39053.8|39057.6|39052.8|39060.6|39055.8|39057.6|39052.8|15
1715211900000|2024-05-08 23:45:00|39058.1|39053.3|39056.1|39051.3|39058.1|39053.3|39055.6|39050.8|17
1715212200000|2024-05-08 23:50:00|39056.6|39051.8|39049.1|39044.3|39056.6|39051.8|39046.6|39041.8|39
1715212500000|2024-05-08 23:55:00|39048.6|39043.8|39050.1|39045.3|39052.6|39047.8|39048.1|39043.3|22
1715212800000|2024-05-09 00:00:00|39051.1|39046.3|39052.6|39047.8|39052.6|39047.8|39044.6|39039.8|60
1715213100000|2024-05-09 00:05:00|39053.1|39048.3|39049.6|39044.8|39054.6|39049.8|39048.1|39043.3|107
1715213400000|2024-05-09 00:10:00|39050.6|39045.8|39044.6|39039.8|39050.6|39045.8|39038.6|39033.8|181
1715213700000|2024-05-09 00:15:00|39045.1|39040.3|39051.1|39046.3|39054.1|39049.3|39045.1|39040.3|50
1715214000000|2024-05-09 00:20:00|39050.6|39045.8|39046.1|39041.3|39051.6|39046.8|39045.6|39040.8|24
1715214300000|2024-05-09 00:25:00|39046.6|39041.8|39046.6|39041.8|39049.1|39044.3|39044.6|39039.8|22
1715214600000|2024-05-09 00:30:00|39048.1|39043.3|39050.6|39045.8|39051.1|39046.3|39047.6|39042.8|43
1715214900000|2024-05-09 00:35:00|39050.1|39045.3|39049.6|39044.8|39053.6|39048.8|39048.6|39043.8|114
1715215200000|2024-05-09 00:40:00|39049.1|39044.3|39049.6|39044.8|39052.1|39047.3|39047.6|39042.8|67
1715215500000|2024-05-09 00:45:00|39049.1|39044.3|39050.6|39045.8|39051.6|39046.8|39046.6|39041.8|36
1715215800000|2024-05-09 00:50:00|39051.1|39046.3|39053.1|39048.3|39053.6|39048.8|39049.6|39044.8|43
1715216100000|2024-05-09 00:55:00|39053.6|39048.8|39048.1|39043.3|39055.6|39050.8|39047.6|39042.8|48
1715216400000|2024-05-09 01:00:00|39048.6|39043.8|39048.6|39043.8|39050.1|39045.3|39046.6|39041.8|19
1715216700000|2024-05-09 01:05:00|39048.1|39043.3|39040.6|39035.8|39048.6|39043.8|39039.6|39034.8|45
1715217000000|2024-05-09 01:10:00|39041.6|39036.8|39041.6|39036.8|39044.1|39039.3|39039.1|39034.3|39
1715217300000|2024-05-09 01:15:00|39042.1|39037.3|39050.9|39046.1|39052.9|39048.1|39037.6|39032.8|31
1715217600000|2024-05-09 01:20:00|39050.4|39045.6|39045.9|39041.1|39053.4|39048.6|39045.9|39041.1|22
1715217900000|2024-05-09 01:25:00|39046.4|39041.6|39048.4|39043.6|39051.4|39046.6|39044.9|39040.1|81
1715218200000|2024-05-09 01:30:00|39048.9|39044.1|39053.4|39048.6|39057.9|39053.1|39047.9|39043.1|58
1715218500000|2024-05-09 01:35:00|39053.9|39049.1|39050.4|39045.6|39055.4|39050.6|39049.4|39044.6|30
1715218800000|2024-05-09 01:40:00|39050.9|39046.1|39054.4|39049.6|39056.9|39052.1|39050.9|39046.1|45
1715219100000|2024-05-09 01:45:00|39054.9|39050.1|39054.4|39049.6|39055.9|39051.1|39050.9|39046.1|32
1715219400000|2024-05-09 01:50:00|39053.9|39049.1|39060.9|39056.1|39061.9|39057.1|39053.9|39049.1|47
1715219700000|2024-05-09 01:55:00|39061.9|39057.1|39063.9|39059.1|39066.9|39062.1|39060.9|39056.1|112
1715220000000|2024-05-09 02:00:00|39064.4|39059.6|39057.4|39052.6|39064.9|39060.1|39056.9|39052.1|62
1715220300000|2024-05-09 02:05:00|39056.9|39052.1|39052.9|39048.1|39059.9|39055.1|39052.9|39048.1|40
1715220600000|2024-05-09 02:10:00|39053.4|39048.6|39051.9|39047.1|39055.4|39050.6|39050.4|39045.6|23
1715220900000|2024-05-09 02:15:00|39051.4|39046.6|39051.4|39046.6|39053.4|39048.6|39049.9|39045.1|15
1715221200000|2024-05-09 02:20:00|39051.9|39047.1|39047.9|39043.1|39053.4|39048.6|39047.4|39042.6|39
1715221500000|2024-05-09 02:25:00|39048.4|39043.6|39046.4|39041.6|39049.9|39045.1|39044.9|39040.1|35
1715221800000|2024-05-09 02:30:00|39046.9|39042.1|39046.4|39041.6|39048.4|39043.6|39044.9|39040.1|28
1715222100000|2024-05-09 02:35:00|39045.9|39041.1|39045.4|39040.6|39047.9|39043.1|39044.9|39040.1|18
1715222400000|2024-05-09 02:40:00|39044.9|39040.1|39045.9|39041.1|39049.9|39045.1|39044.4|39039.6|50
1715222700000|2024-05-09 02:45:00|39046.4|39041.6|39045.4|39040.6|39046.4|39041.6|39042.9|39038.1|35
1715223000000|2024-05-09 02:50:00|39045.9|39041.1|39047.9|39043.1|39047.9|39043.1|39044.4|39039.6|16
1715223300000|2024-05-09 02:55:00|39048.4|39043.6|39046.9|39042.1|39048.4|39043.6|39045.4|39040.6|17
1715223600000|2024-05-09 03:00:00|39047.4|39042.6|39046.4|39041.6|39047.9|39043.1|39045.4|39040.6|23
1715223900000|2024-05-09 03:05:00|39046.9|39042.1|39049.4|39044.6|39049.9|39045.1|39045.9|39041.1|33
1715224200000|2024-05-09 03:10:00|39049.9|39045.1|39050.4|39045.6|39052.4|39047.6|39047.9|39043.1|32
1715224500000|2024-05-09 03:15:00|39050.9|39046.1|39050.9|39046.1|39051.4|39046.6|39049.4|39044.6|18
1715224800000|2024-05-09 03:20:00|39050.4|39045.6|39047.9|39043.1|39052.4|39047.6|39046.9|39042.1|34
1715225100000|2024-05-09 03:25:00|39046.9|39042.1|39047.4|39042.6|39047.9|39043.1|39045.4|39040.6|16
1715225400000|2024-05-09 03:30:00|39046.9|39042.1|39038.4|39033.6|39047.4|39042.6|39037.9|39033.1|66
1715225700000|2024-05-09 03:35:00|39037.9|39033.1|39040.9|39036.1|39041.4|39036.6|39036.9|39032.1|32
1715226000000|2024-05-09 03:40:00|39041.4|39036.6|39036.9|39032.1|39041.9|39037.1|39036.9|39032.1|44
1715226300000|2024-05-09 03:45:00|39035.9|39031.1|39038.4|39033.6|39039.9|39035.1|39035.9|39031.1|38
1715226600000|2024-05-09 03:50:00|39038.9|39034.1|39034.4|39029.6|39038.9|39034.1|39034.4|39029.6|30
1715226900000|2024-05-09 03:55:00|39033.9|39029.1|39033.4|39028.6|39033.9|39029.1|39031.4|39026.6|45
1715227200000|2024-05-09 04:00:00|39032.9|39028.1|39036.4|39031.6|39036.9|39032.1|39032.9|39028.1|20
1715227500000|2024-05-09 04:05:00|39035.9|39031.1|39034.9|39030.1|39036.9|39032.1|39034.4|39029.6|27
1715227800000|2024-05-09 04:10:00|39034.4|39029.6|39032.9|39028.1|39035.4|39030.6|39031.9|39027.1|15
1715228100000|2024-05-09 04:15:00|39033.4|39028.6|39032.4|39027.6|39033.9|39029.1|39030.9|39026.1|20
1715228400000|2024-05-09 04:20:00|39031.9|39027.1|39029.4|39024.6|39031.9|39027.1|39027.9|39023.1|32
1715228700000|2024-05-09 04:25:00|39028.9|39024.1|39026.4|39021.6|39029.9|39025.1|39025.9|39021.1|43
1715229000000|2024-05-09 04:30:00|39026.9|39022.1|39033.9|39029.1|39035.9|39031.1|39026.4|39021.6|90
1715229300000|2024-05-09 04:35:00|39034.4|39029.6|39033.4|39028.6|39035.4|39030.6|39032.4|39027.6|15
1715229600000|2024-05-09 04:40:00|39032.9|39028.1|39031.4|39026.6|39033.4|39028.6|39029.4|39024.6|25
1715229900000|2024-05-09 04:45:00|39031.9|39027.1|39031.4|39026.6|39032.9|39028.1|39030.9|39026.1|9
1715230200000|2024-05-09 04:50:00|39030.9|39026.1|39033.4|39028.6|39034.4|39029.6|39029.9|39025.1|12
1715230500000|2024-05-09 04:55:00|39032.9|39028.1|39027.4|39022.6|39035.4|39030.6|39025.9|39021.1|83
1715230800000|2024-05-09 05:00:00|39028.4|39023.6|39028.9|39024.1|39029.9|39025.1|39026.9|39022.1|38
1715231100000|2024-05-09 05:05:00|39029.4|39024.6|39024.9|39020.1|39029.4|39024.6|39023.9|39019.1|34
1715231400000|2024-05-09 05:10:00|39025.4|39020.6|39029.4|39024.6|39030.4|39025.6|39023.9|39019.1|24
1715231700000|2024-05-09 05:15:00|39028.9|39024.1|39030.9|39026.1|39031.9|39027.1|39028.4|39023.6|31
1715232000000|2024-05-09 05:20:00|39031.4|39026.6|39027.4|39022.6|39031.4|39026.6|39024.4|39019.6|64
1715232300000|2024-05-09 05:25:00|39027.9|39023.1|39022.4|39017.6|39027.9|39023.1|39021.9|39017.1|49
1715232600000|2024-05-09 05:30:00|39022.9|39018.1|39025.9|39021.1|39026.9|39022.1|39020.9|39016.1|57
1715232900000|2024-05-09 05:35:00|39025.4|39020.6|39025.4|39020.6|39027.9|39023.1|39023.9|39019.1|39
1715233200000|2024-05-09 05:40:00|39025.9|39021.1|39028.9|39024.1|39030.9|39026.1|39025.9|39021.1|48
1715233500000|2024-05-09 05:45:00|39029.4|39024.6|39033.4|39028.6|39034.4|39029.6|39027.9|39023.1|41
1715233800000|2024-05-09 05:50:00|39033.9|39029.1|39028.4|39023.6|39033.9|39029.1|39027.9|39023.1|37
1715234100000|2024-05-09 05:55:00|39028.9|39024.1|39026.4|39021.6|39031.4|39026.6|39026.4|39021.6|36
1715234400000|2024-05-09 06:00:00|39025.8|39022.2|39020.3|39016.7|39026.3|39022.7|39013.3|39009.7|150
1715234700000|2024-05-09 06:05:00|39021.3|39017.7|39031.8|39028.2|39031.8|39028.2|39017.3|39013.7|190
1715235000000|2024-05-09 06:10:00|39031.3|39027.7|39018.8|39015.2|39032.3|39028.7|39018.3|39014.7|70
1715235300000|2024-05-09 06:15:00|39019.3|39015.7|39011.8|39008.2|39020.3|39016.7|39011.8|39008.2|51
1715235600000|2024-05-09 06:20:00|39012.3|39008.7|39010.8|39007.2|39018.3|39014.7|39008.8|39005.2|52
1715235900000|2024-05-09 06:25:00|39011.3|39007.7|39014.8|39011.2|39017.8|39014.2|39007.8|39004.2|59
1715236200000|2024-05-09 06:30:00|39015.8|39012.2|39012.8|39009.2|39019.8|39016.2|39011.3|39007.7|54
1715236500000|2024-05-09 06:35:00|39013.3|39009.7|39010.8|39007.2|39013.8|39010.2|39007.8|39004.2|34
1715236800000|2024-05-09 06:40:00|39010.3|39006.7|39012.8|39009.2|39014.3|39010.7|39007.3|39003.7|39
1715237100000|2024-05-09 06:45:00|39012.3|39008.7|39011.8|39008.2|39015.3|39011.7|39009.3|39005.7|41
1715237400000|2024-05-09 06:50:00|39012.3|39008.7|39010.3|39006.7|39013.3|39009.7|39007.3|39003.7|41
1715237700000|2024-05-09 06:55:00|39010.8|39007.2|38998.3|38994.7|39010.8|39007.2|38996.3|38992.7|214
1715238000000|2024-05-09 07:00:00|38997.8|38994.2|39006.8|39003.2|39010.8|39007.2|38992.3|38988.7|218
1715238300000|2024-05-09 07:05:00|39007.3|39003.7|39020.3|39016.7|39021.3|39017.7|39006.8|39003.2|169
1715238600000|2024-05-09 07:10:00|39019.8|39016.2|39017.3|39013.7|39020.3|39016.7|39009.3|39005.7|79
1715238900000|2024-05-09 07:15:00|39017.8|39014.2|39021.8|39018.2|39023.3|39019.7|39010.8|39007.2|100
1715239200000|2024-05-09 07:20:00|39022.3|39018.7|39016.3|39012.7|39025.8|39022.2|39014.8|39011.2|131
1715239500000|2024-05-09 07:25:00|39016.8|39013.2|39004.8|39001.2|39018.8|39015.2|39003.8|39000.2|143
1715239800000|2024-05-09 07:30:00|39005.3|39001.7|39006.3|39002.7|39006.8|39003.2|38999.3|38995.7|168
1715240100000|2024-05-09 07:35:00|39007.3|39003.7|39007.8|39004.2|39012.3|39008.7|39004.8|39001.2|100
1715240400000|2024-05-09 07:40:00|39007.3|39003.7|39008.3|39004.7|39008.8|39005.2|39001.3|38997.7|87
1715240700000|2024-05-09 07:45:00|39007.8|39004.2|39006.3|39002.7|39011.3|39007.7|39004.3|39000.7|72
1715241000000|2024-05-09 07:50:00|39005.8|39002.2|39004.3|39000.7|39012.8|39009.2|39002.3|38998.7|99
1715241300000|2024-05-09 07:55:00|39004.8|39001.2|39005.8|39002.2|39007.3|39003.7|38994.8|38991.2|175
1715241600000|2024-05-09 08:00:00|39004.8|39001.2|38995.8|38992.2|39014.3|39010.7|38994.3|38990.7|231
1715241900000|2024-05-09 08:05:00|38996.3|38992.7|39004.8|39001.2|39004.8|39001.2|38996.3|38992.7|154
1715242200000|2024-05-09 08:10:00|39005.3|39001.7|39010.8|39007.2|39011.8|39008.2|39004.3|39000.7|199
1715242500000|2024-05-09 08:15:00|39011.3|39007.7|39013.8|39010.2|39016.3|39012.7|39006.8|39003.2|175
1715242800000|2024-05-09 08:20:00|39013.3|39009.7|39010.8|39007.2|39017.3|39013.7|39006.8|39003.2|102
1715243100000|2024-05-09 08:25:00|39010.3|39006.7|39005.8|39002.2|39011.8|39008.2|39004.3|39000.7|85
1715243400000|2024-05-09 08:30:00|39005.3|39001.7|38992.8|38989.2|39005.3|39001.7|38990.8|38987.2|139
1715243700000|2024-05-09 08:35:00|38992.3|38988.7|38998.8|38995.2|38998.8|38995.2|38989.3|38985.7|118
1715244000000|2024-05-09 08:40:00|38998.3|38994.7|38997.8|38994.2|39001.3|38997.7|38995.3|38991.7|100
1715244300000|2024-05-09 08:45:00|38998.3|38994.7|38992.8|38989.2|38999.3|38995.7|38992.8|38989.2|72
1715244600000|2024-05-09 08:50:00|38993.3|38989.7|38984.8|38981.2|38993.3|38989.7|38983.3|38979.7|180
1715244900000|2024-05-09 08:55:00|38984.3|38980.7|38983.8|38980.2|38989.3|38985.7|38981.3|38977.7|101
1715245200000|2024-05-09 09:00:00|38983.3|38979.7|38985.8|38982.2|38989.3|38985.7|38981.8|38978.2|115
1715245500000|2024-05-09 09:05:00|38985.3|38981.7|38989.8|38986.2|38993.3|38989.7|38983.8|38980.2|105
1715245800000|2024-05-09 09:10:00|38988.8|38985.2|38982.8|38979.2|38990.8|38987.2|38982.3|38978.7|63
1715246100000|2024-05-09 09:15:00|38982.3|38978.7|38953.8|38950.2|38988.8|38985.2|38953.3|38949.7|241
1715246400000|2024-05-09 09:20:00|38953.3|38949.7|38971.8|38968.2|38979.8|38976.2|38953.3|38949.7|155
1715246700000|2024-05-09 09:25:00|38971.3|38967.7|38961.8|38958.2|38972.8|38969.2|38959.3|38955.7|151
1715247000000|2024-05-09 09:30:00|38962.3|38958.7|38970.8|38967.2|38974.3|38970.7|38961.8|38958.2|121
1715247300000|2024-05-09 09:35:00|38970.3|38966.7|38969.8|38966.2|38973.3|38969.7|38965.3|38961.7|78
1715247600000|2024-05-09 09:40:00|38970.3|38966.7|38964.3|38960.7|38977.3|38973.7|38962.8|38959.2|78
1715247900000|2024-05-09 09:45:00|38963.8|38960.2|38964.8|38961.2|38969.3|38965.7|38958.8|38955.2|81
1715248200000|2024-05-09 09:50:00|38964.3|38960.7|38972.8|38969.2|38973.8|38970.2|38963.8|38960.2|34
1715248500000|2024-05-09 09:55:00|38972.3|38968.7|38974.3|38970.7|38975.3|38971.7|38968.8|38965.2|59
1715248800000|2024-05-09 10:00:00|38973.8|38970.2|38979.8|38976.2|38982.3|38978.7|38972.8|38969.2|116
1715249100000|2024-05-09 10:05:00|38979.3|38975.7|38983.3|38979.7|38986.3|38982.7|38975.8|38972.2|108
1715249400000|2024-05-09 10:10:00|38982.8|38979.2|38992.8|38989.2|38996.3|38992.7|38982.3|38978.7|116
1715249700000|2024-05-09 10:15:00|38993.3|38989.7|38994.8|38991.2|38995.8|38992.2|38989.8|38986.2|70
1715250000000|2024-05-09 10:20:00|38995.3|38991.7|39003.8|39000.2|39005.3|39001.7|38994.8|38991.2|173
1715250300000|2024-05-09 10:25:00|39004.3|39000.7|39003.3|38999.7|39009.3|39005.7|38998.3|38994.7|117
1715250600000|2024-05-09 10:30:00|39002.8|38999.2|38997.3|38993.7|39004.8|39001.2|38997.3|38993.7|132
1715250900000|2024-05-09 10:35:00|38998.3|38994.7|39004.3|39000.7|39006.3|39002.7|38998.3|38994.7|85
1715251200000|2024-05-09 10:40:00|39004.8|39001.2|38997.8|38994.2|39006.3|39002.7|38992.8|38989.2|105
1715251500000|2024-05-09 10:45:00|38997.3|38993.7|38994.3|38990.7|39002.8|38999.2|38993.8|38990.2|73
1715251800000|2024-05-09 10:50:00|38994.8|38991.2|38987.8|38984.2|38996.8|38993.2|38987.8|38984.2|100
1715252100000|2024-05-09 10:55:00|38988.3|38984.7|38985.8|38982.2|38992.8|38989.2|38984.3|38980.7|174
1715252400000|2024-05-09 11:00:00|38986.3|38982.7|38977.3|38973.7|38998.8|38995.2|38975.8|38972.2|424
1715252700000|2024-05-09 11:05:00|38976.8|38973.2|38967.8|38964.2|38982.3|38978.7|38966.3|38962.7|180
1715253000000|2024-05-09 11:10:00|38968.3|38964.7|38978.3|38974.7|38978.8|38975.2|38963.8|38960.2|146
1715253300000|2024-05-09 11:15:00|38979.3|38975.7|38994.8|38991.2|38996.3|38992.7|38978.8|38975.2|123
1715253600000|2024-05-09 11:20:00|38995.3|38991.7|38976.3|38972.7|38997.8|38994.2|38975.3|38971.7|175
1715253900000|2024-05-09 11:25:00|38975.3|38971.7|38977.3|38973.7|38981.8|38978.2|38968.3|38964.7|111
1715254200000|2024-05-09 11:30:00|38976.8|38973.2|38987.8|38984.2|38991.3|38987.7|38971.8|38968.2|95
1715254500000|2024-05-09 11:35:00|38986.8|38983.2|39001.8|38998.2|39002.8|38999.2|38985.8|38982.2|163
1715254800000|2024-05-09 11:40:00|39002.3|38998.7|39005.3|39001.7|39007.3|39003.7|38997.3|38993.7|170
1715255100000|2024-05-09 11:45:00|39004.8|39001.2|39001.8|38998.2|39005.3|39001.7|38997.8|38994.2|114
1715255400000|2024-05-09 11:50:00|39001.3|38997.7|39006.8|39003.2|39007.3|39003.7|38999.8|38996.2|239
1715255700000|2024-05-09 11:55:00|39006.3|39002.7|38992.8|38989.2|39006.3|39002.7|38992.3|38988.7|169
1715256000000|2024-05-09 12:00:00|38992.3|38988.7|38977.3|38973.7|38993.3|38989.7|38974.3|38970.7|270
1715256300000|2024-05-09 12:05:00|38976.8|38973.2|38974.8|38971.2|38983.8|38980.2|38973.3|38969.7|163
1715256600000|2024-05-09 12:10:00|38975.3|38971.7|38962.8|38959.2|38975.8|38972.2|38959.8|38956.2|141
1715256900000|2024-05-09 12:15:00|38962.3|38958.7|38968.8|38965.2|38972.8|38969.2|38959.3|38955.7|167
1715257200000|2024-05-09 12:20:00|38969.3|38965.7|38979.3|38975.7|38982.8|38979.2|38959.3|38955.7|224
1715257500000|2024-05-09 12:25:00|38979.8|38976.2|38974.3|38970.7|38984.8|38981.2|38970.3|38966.7|201
1715257800000|2024-05-09 12:30:00|38975.8|38972.2|39013.8|39010.2|39029.8|39026.2|38975.8|38972.2|1174
1715258100000|2024-05-09 12:35:00|39014.3|39010.7|39016.8|39013.2|39018.3|39014.7|38997.3|38993.7|359
1715258400000|2024-05-09 12:40:00|39015.8|39012.2|38999.8|38996.2|39016.8|39013.2|38999.3|38995.7|224
1715258700000|2024-05-09 12:45:00|39000.3|38996.7|38983.3|38979.7|39001.3|38997.7|38977.3|38973.7|399
1715259000000|2024-05-09 12:50:00|38983.8|38980.2|39001.8|38998.2|39006.8|39003.2|38979.8|38976.2|210
1715259300000|2024-05-09 12:55:00|39002.3|38998.7|38996.8|38993.2|39011.3|39007.7|38995.3|38991.7|262
1715259600000|2024-05-09 13:00:00|38997.3|38993.7|38990.8|38987.2|38999.3|38995.7|38976.3|38972.7|331
1715259900000|2024-05-09 13:05:00|38990.3|38986.7|39007.8|39004.2|39014.8|39011.2|38988.3|38984.7|436
1715260200000|2024-05-09 13:10:00|39007.3|39003.7|38994.8|38991.2|39011.8|39008.2|38990.3|38986.7|417
1715260500000|2024-05-09 13:15:00|38995.3|38991.7|38985.8|38982.2|38999.3|38995.7|38979.3|38975.7|351
1715260800000|2024-05-09 13:20:00|38986.3|38982.7|38991.8|38988.2|38997.8|38994.2|38986.3|38982.7|156
1715261100000|2024-05-09 13:25:00|38992.3|38988.7|38999.8|38996.2|39016.8|39013.2|38987.8|38984.2|646
1715261400000|2024-05-09 13:30:00|38998.8|38995.2|39034.2|39031.8|39041.7|39039.3|38992.7|38990.3|3438
1715261700000|2024-05-09 13:35:00|39033.7|39031.3|39027.2|39024.8|39041.7|39039.3|39021.2|39018.8|1652
1715262000000|2024-05-09 13:40:00|39027.7|39025.3|39046.7|39044.3|39051.7|39049.3|39005.7|39003.3|1930
1715262300000|2024-05-09 13:45:00|39047.2|39044.8|39087.7|39085.3|39093.7|39091.3|39043.7|39041.3|1995
1715262600000|2024-05-09 13:50:00|39089.2|39086.8|39111.7|39109.3|39117.7|39115.3|39084.2|39081.8|1814
1715262900000|2024-05-09 13:55:00|39112.2|39109.8|39127.2|39124.8|39127.7|39125.3|39105.2|39102.8|1123
1715263200000|2024-05-09 14:00:00|39126.2|39123.8|39135.2|39132.8|39146.7|39144.3|39119.2|39116.8|1651
1715263500000|2024-05-09 14:05:00|39135.7|39133.3|39167.2|39164.8|39170.2|39167.8|39131.7|39129.3|1877
1715263800000|2024-05-09 14:10:00|39166.7|39164.3|39165.2|39162.8|39185.2|39182.8|39157.7|39155.3|1803
1715264100000|2024-05-09 14:15:00|39166.2|39163.8|39171.2|39168.8|39186.2|39183.8|39149.2|39146.8|1495
1715264400000|2024-05-09 14:20:00|39173.1|39170.7|39218.1|39215.7|39219.1|39216.7|39169.1|39166.7|1976
1715264700000|2024-05-09 14:25:00|39218.6|39216.2|39207.1|39204.7|39227.6|39225.2|39202.1|39199.7|1365
1715265000000|2024-05-09 14:30:00|39207.6|39205.2|39222.6|39220.2|39240.6|39238.2|39207.1|39204.7|1566
1715265300000|2024-05-09 14:35:00|39223.1|39220.7|39262.1|39259.7|39278.1|39275.7|39221.1|39218.7|2629
1715265600000|2024-05-09 14:40:00|39262.6|39260.2|39259.1|39256.7|39273.6|39271.2|39251.1|39248.7|1400
1715265900000|2024-05-09 14:45:00|39259.6|39257.2|39258.1|39255.7|39265.1|39262.7|39244.1|39241.7|1165
1715266200000|2024-05-09 14:50:00|39257.6|39255.2|39261.6|39259.2|39263.6|39261.2|39249.1|39246.7|850
1715266500000|2024-05-09 14:55:00|39262.1|39259.7|39249.1|39246.7|39262.1|39259.7|39241.1|39238.7|773
1715266800000|2024-05-09 15:00:00|39248.1|39245.7|39252.1|39249.7|39263.1|39260.7|39240.1|39237.7|889
1715267100000|2024-05-09 15:05:00|39252.6|39250.2|39245.1|39242.7|39263.1|39260.7|39245.1|39242.7|691
1715267400000|2024-05-09 15:10:00|39244.6|39242.2|39250.6|39248.2|39251.1|39248.7|39236.1|39233.7|811
1715267700000|2024-05-09 15:15:00|39251.1|39248.7|39240.6|39238.2|39255.1|39252.7|39237.1|39234.7|605
1715268000000|2024-05-09 15:20:00|39241.1|39238.7|39234.1|39231.7|39244.1|39241.7|39231.1|39228.7|443
1715268300000|2024-05-09 15:25:00|39234.6|39232.2|39252.6|39250.2|39253.1|39250.7|39230.6|39228.2|489
1715268600000|2024-05-09 15:30:00|39253.1|39250.7|39251.6|39249.2|39261.1|39258.7|39240.1|39237.7|575
1715268900000|2024-05-09 15:35:00|39251.1|39248.7|39230.6|39228.2|39253.6|39251.2|39229.6|39227.2|473
1715269200000|2024-05-09 15:40:00|39231.1|39228.7|39229.6|39227.2|39235.1|39232.7|39223.6|39221.2|601
1715269500000|2024-05-09 15:45:00|39229.1|39226.7|39230.5|39228.1|39237|39234.6|39215.5|39213.1|904
1715269800000|2024-05-09 15:50:00|39231|39228.6|39225.5|39223.1|39231|39228.6|39218.5|39216.1|423
1715270100000|2024-05-09 15:55:00|39225|39222.6|39214.5|39212.1|39227.5|39225.1|39208.5|39206.1|584
1715270400000|2024-05-09 16:00:00|39214|39211.6|39221.5|39219.1|39229|39226.6|39213.5|39211.1|521
1715270700000|2024-05-09 16:05:00|39221|39218.6|39213|39210.6|39224|39221.6|39205|39202.6|516
1715271000000|2024-05-09 16:10:00|39213.5|39211.1|39219|39216.6|39227|39224.6|39211|39208.6|567
1715271300000|2024-05-09 16:15:00|39218|39215.6|39211.5|39209.1|39223.5|39221.1|39200|39197.6|565
1715271600000|2024-05-09 16:20:00|39212|39209.6|39227.5|39225.1|39228|39225.6|39206|39203.6|434
1715271900000|2024-05-09 16:25:00|39228|39225.6|39216|39213.6|39231|39228.6|39213|39210.6|386
1715272200000|2024-05-09 16:30:00|39215|39212.6|39219.5|39217.1|39228|39225.6|39210|39207.6|623
1715272500000|2024-05-09 16:35:00|39219|39216.6|39241|39238.6|39247|39244.6|39219|39216.6|716
1715272800000|2024-05-09 16:40:00|39240.5|39238.1|39247.5|39245.1|39248|39245.6|39238|39235.6|424
1715273100000|2024-05-09 16:45:00|39248|39245.6|39245|39242.6|39258|39255.6|39239|39236.6|709
1715273400000|2024-05-09 16:50:00|39245.5|39243.1|39260.5|39258.1|39263|39260.6|39243|39240.6|482
1715273700000|2024-05-09 16:55:00|39260|39257.6|39260.5|39258.1|39268|39265.6|39253|39250.6|745
1715274000000|2024-05-09 17:00:00|39260|39257.6|39287.3|39284.9|39295.3|39292.9|39253.8|39251.4|1543
1715274300000|2024-05-09 17:05:00|39286.8|39284.4|39269.3|39266.9|39288.3|39285.9|39265.3|39262.9|710
1715274600000|2024-05-09 17:10:00|39268.8|39266.4|39280.3|39277.9|39289.3|39286.9|39266.3|39263.9|975
1715274900000|2024-05-09 17:15:00|39280.8|39278.4|39273.3|39270.9|39282.3|39279.9|39268.3|39265.9|736
1715275200000|2024-05-09 17:20:00|39273.8|39271.4|39263.3|39260.9|39275.3|39272.9|39256.3|39253.9|1007
1715275500000|2024-05-09 17:25:00|39263.8|39261.4|39307.8|39305.4|39307.8|39305.4|39263.3|39260.9|1023
1715275800000|2024-05-09 17:30:00|39308.3|39305.9|39308.8|39306.4|39316.3|39313.9|39295.3|39292.9|915
1715276100000|2024-05-09 17:35:00|39308.3|39305.9|39316.3|39313.9|39324.3|39321.9|39302.3|39299.9|1131
1715276400000|2024-05-09 17:40:00|39315.8|39313.4|39317.3|39314.9|39321.3|39318.9|39308.3|39305.9|843
1715276700000|2024-05-09 17:45:00|39317.8|39315.4|39314.3|39311.9|39331.3|39328.9|39310.3|39307.9|868
1715277000000|2024-05-09 17:50:00|39314.8|39312.4|39306.3|39303.9|39316.8|39314.4|39302.8|39300.4|681
1715277300000|2024-05-09 17:55:00|39306.8|39304.4|39311.3|39308.9|39314.3|39311.9|39303.3|39300.9|515
1715277600000|2024-05-09 18:00:00|39310.8|39308.4|39304.8|39302.4|39313.3|39310.9|39297.3|39294.9|832
1715277900000|2024-05-09 18:05:00|39305.3|39302.9|39306.8|39304.4|39314.3|39311.9|39303.8|39301.4|489
1715278200000|2024-05-09 18:10:00|39306.3|39303.9|39303.8|39301.4|39313.3|39310.9|39299.8|39297.4|395
1715278500000|2024-05-09 18:15:00|39304.3|39301.9|39317.3|39314.9|39326.3|39323.9|39298.8|39296.4|538
1715278800000|2024-05-09 18:20:00|39315.6|39313.2|39303.6|39301.2|39317.6|39315.2|39298.6|39296.2|509
1715279100000|2024-05-09 18:25:00|39304.1|39301.7|39329.6|39327.2|39331.6|39329.2|39304.1|39301.7|649
1715279400000|2024-05-09 18:30:00|39330.1|39327.7|39327.1|39324.7|39341.6|39339.2|39326.6|39324.2|626
1715279700000|2024-05-09 18:35:00|39326.6|39324.2|39351.6|39349.2|39357.6|39355.2|39326.6|39324.2|763
1715280000000|2024-05-09 18:40:00|39352.1|39349.7|39361.1|39358.7|39364.1|39361.7|39347.1|39344.7|834
1715280300000|2024-05-09 18:45:00|39360.6|39358.2|39367.1|39364.7|39375.1|39372.7|39359.1|39356.7|857
1715280600000|2024-05-09 18:50:00|39366.6|39364.2|39369.1|39366.7|39381.1|39378.7|39365.1|39362.7|860
1715280900000|2024-05-09 18:55:00|39368.6|39366.2|39373.1|39370.7|39384.1|39381.7|39368.6|39366.2|729
1715281200000|2024-05-09 19:00:00|39372.6|39370.2|39377.1|39374.7|39377.6|39375.2|39362.6|39360.2|917
1715281500000|2024-05-09 19:05:00|39376.6|39374.2|39379.1|39376.7|39389.6|39387.2|39374.1|39371.7|679
1715281800000|2024-05-09 19:10:00|39378.6|39376.2|39383.1|39380.7|39384.6|39382.2|39369.6|39367.2|584
1715282100000|2024-05-09 19:15:00|39383.6|39381.2|39379.1|39376.7|39383.6|39381.2|39370.1|39367.7|635
1715282400000|2024-05-09 19:20:00|39378.6|39376.2|39385.6|39383.2|39387.6|39385.2|39371.6|39369.2|580
1715282700000|2024-05-09 19:25:00|39384.6|39382.2|39381.1|39378.7|39391.6|39389.2|39378.1|39375.7|557
1715283000000|2024-05-09 19:30:00|39380.1|39377.7|39386.1|39383.7|39386.6|39384.2|39371.6|39369.2|921
1715283300000|2024-05-09 19:35:00|39386.6|39384.2|39387.1|39384.7|39396.6|39394.2|39381.6|39379.2|985
1715283600000|2024-05-09 19:40:00|39386.7|39384.3|39386.2|39383.8|39390.2|39387.8|39372.2|39369.8|958
1715283900000|2024-05-09 19:45:00|39384.2|39381.8|39385.7|39383.3|39392.2|39389.8|39380.7|39378.3|1005
1715284200000|2024-05-09 19:50:00|39390.2|39387.8|39397.2|39394.8|39419.7|39417.3|39386.7|39384.3|2161
1715284500000|2024-05-09 19:55:00|39395.7|39393.3|39398.7|39396.3|39403.7|39401.3|39384.2|39381.8|2926
1715284800000|2024-05-09 20:00:00|39397.1|39394.7|39417.3|39412.5|39417.8|39413|39397.1|39392.5|1152
1715285100000|2024-05-09 20:05:00|39416.8|39412|39440.8|39436|39442.8|39438|39416.8|39412|1009
1715285400000|2024-05-09 20:10:00|39440.3|39435.5|39437.8|39433|39453.8|39449|39437.3|39432.5|965
1715285700000|2024-05-09 20:15:00|39438.3|39433.5|39438.8|39434|39439.8|39435|39431.8|39427|247
1715286000000|2024-05-09 20:20:00|39438.3|39433.5|39433.8|39429|39440.8|39436|39433.3|39428.5|148
1715286300000|2024-05-09 20:25:00|39433.3|39428.5|39437.8|39433|39438.8|39434|39431.8|39427|84
1715286600000|2024-05-09 20:30:00|39438.3|39433.5|39432.3|39427.5|39438.8|39434|39431.8|39427|144
1715286900000|2024-05-09 20:35:00|39431.8|39427|39438.3|39433.5|39440.8|39436|39430.8|39426|203
1715287200000|2024-05-09 20:40:00|39438.8|39434|39439.3|39434.5|39441.8|39437|39437.3|39432.5|73
1715287500000|2024-05-09 20:45:00|39438.8|39434|39441.3|39436.5|39445.8|39441|39437.3|39432.5|191
1715287800000|2024-05-09 20:50:00|39440.8|39436|39435.3|39430.5|39441.8|39437|39434.3|39429.5|78
1715288100000|2024-05-09 20:55:00|39435.8|39431|39432.5|39422.7|39436.8|39432|39425.8|39420|155
1715288400000|2024-05-09 21:00:00|39432.4|39422.6|39435.1|39425.3|39435.4|39425.6|39430|39420.2|0
1715288700000|2024-05-09 21:05:00|39432.5|39422.7|39431.6|39421.8|39434.7|39424.9|39430.3|39420.5|0
1715289000000|2024-05-09 21:10:00|39431.5|39421.7|39432.3|39422.5|39432.6|39422.8|39430.9|39421.1|0
1715289300000|2024-05-09 21:15:00|39432.1|39422.3|39430.7|39420.9|39432.1|39422.3|39430.2|39420.4|0
1715289600000|2024-05-09 21:20:00|39431.4|39421.6|39431.7|39421.9|39432|39422.2|39431.2|39421.4|0
1715289900000|2024-05-09 21:25:00|39431.5|39421.7|39431.4|39421.6|39431.5|39421.7|39431.4|39421.6|0
1715290200000|2024-05-09 21:30:00|39431.1|39421.3|39437.5|39427.7|39437.7|39427.9|39431.1|39421.3|0
1715290500000|2024-05-09 21:35:00|39437.6|39427.8|39438.1|39428.3|39438.1|39428.3|39437.5|39427.7|0
1715290800000|2024-05-09 21:40:00|39438|39428.2|39437.7|39427.9|39438|39428.2|39437.7|39427.9|0
1715291100000|2024-05-09 21:45:00|39437.8|39428|39437.3|39427.5|39438|39428.2|39437.3|39427.5|0
1715291400000|2024-05-09 21:50:00|39437.4|39427.6|39438.8|39429|39438.8|39429|39437.3|39427.5|0
1715291700000|2024-05-09 21:55:00|39437.3|39427.5|39440.2|39430.4|39444|39434.2|39433.5|39423.7|0
1715292000000|2024-05-09 22:00:00|39429.2|39424.4|39439.7|39434.9|39440.7|39435.9|39424.2|39419.4|176
1715292300000|2024-05-09 22:05:00|39439.2|39434.4|39447.2|39442.4|39447.7|39442.9|39438.7|39433.9|76
1715292600000|2024-05-09 22:10:00|39447.7|39442.9|39449.7|39444.9|39450.7|39445.9|39446.2|39441.4|54
1715292900000|2024-05-09 22:15:00|39448.7|39443.9|39446.2|39441.4|39450.7|39445.9|39445.2|39440.4|60
1715293200000|2024-05-09 22:20:00|39445.7|39440.9|39443.2|39438.4|39446.7|39441.9|39442.2|39437.4|39
1715293500000|2024-05-09 22:25:00|39442.7|39437.9|39440.2|39435.4|39443.7|39438.9|39439.7|39434.9|81
1715293800000|2024-05-09 22:30:00|39439.7|39434.9|39446.2|39441.4|39446.2|39441.4|39439.7|39434.9|55
1715294100000|2024-05-09 22:35:00|39446.7|39441.9|39447.7|39442.9|39450.7|39445.9|39445.2|39440.4|79
1715294400000|2024-05-09 22:40:00|39447.2|39442.4|39452.2|39447.4|39452.2|39447.4|39447.2|39442.4|35
1715294700000|2024-05-09 22:45:00|39451.7|39446.9|39454.7|39449.9|39455.7|39450.9|39450.2|39445.4|47
1715295000000|2024-05-09 22:50:00|39454.2|39449.4|39461.7|39456.9|39464.2|39459.4|39454.2|39449.4|138
1715295300000|2024-05-09 22:55:00|39460.7|39455.9|39453.7|39448.9|39462.7|39457.9|39449.7|39444.9|270
1715295600000|2024-05-09 23:00:00|39454.2|39449.4|39457.7|39452.9|39464.2|39459.4|39454.2|39449.4|155
1715295900000|2024-05-09 23:05:00|39457.2|39452.4|39458.2|39453.4|39460.7|39455.9|39457.2|39452.4|17
1715296200000|2024-05-09 23:10:00|39458.7|39453.9|39458.7|39453.9|39460.2|39455.4|39457.2|39452.4|43
1715296500000|2024-05-09 23:15:00|39458.2|39453.4|39458.2|39453.4|39458.7|39453.9|39456.7|39451.9|17
1715296800000|2024-05-09 23:20:00|39458.7|39453.9|39461.2|39456.4|39461.2|39456.4|39456.7|39451.9|33
1715297100000|2024-05-09 23:25:00|39460.7|39455.9|39459.2|39454.4|39462.7|39457.9|39457.7|39452.9|41
1715297400000|2024-05-09 23:30:00|39459.7|39454.9|39454.2|39449.4|39460.2|39455.4|39453.7|39448.9|69
1715297700000|2024-05-09 23:35:00|39454.7|39449.9|39457.7|39452.9|39458.7|39453.9|39454.2|39449.4|14
1715298000000|2024-05-09 23:40:00|39459.2|39454.4|39461.2|39456.4|39462.2|39457.4|39457.7|39452.9|41
1715298300000|2024-05-09 23:45:00|39464.7|39459.9|39457.2|39452.4|39465.7|39460.9|39457.2|39452.4|71
1715298600000|2024-05-09 23:50:00|39457.7|39452.9|39455.2|39450.4|39457.7|39452.9|39451.7|39446.9|57
1715298900000|2024-05-09 23:55:00|39455.7|39450.9|39450.2|39445.4|39457.2|39452.4|39449.2|39444.4|32
1715299200000|2024-05-10 00:00:00|39449.7|39444.9|39448.2|39443.4|39454.2|39449.4|39444.2|39439.4|101
1715299500000|2024-05-10 00:05:00|39447.7|39442.9|39452.2|39447.4|39456.7|39451.9|39447.2|39442.4|61
1715299800000|2024-05-10 00:10:00|39452.7|39447.9|39452.2|39447.4|39453.2|39448.4|39449.7|39444.9|54
1715300100000|2024-05-10 00:15:00|39452.7|39447.9|39453.2|39448.4|39455.7|39450.9|39447.7|39442.9|72
1715300400000|2024-05-10 00:20:00|39453.7|39448.9|39448.2|39443.4|39455.2|39450.4|39446.7|39441.9|41
1715300700000|2024-05-10 00:25:00|39447.7|39442.9|39451.2|39446.4|39451.2|39446.4|39444.7|39439.9|43
1715301000000|2024-05-10 00:30:00|39451.7|39446.9|39445.7|39440.9|39454.2|39449.4|39443.7|39438.9|58
1715301300000|2024-05-10 00:35:00|39446.2|39441.4|39451.2|39446.4|39451.7|39446.9|39444.7|39439.9|54
1715301600000|2024-05-10 00:40:00|39451.7|39446.9|39455.2|39450.4|39455.7|39450.9|39450.2|39445.4|54
1715301900000|2024-05-10 00:45:00|39454.7|39449.9|39452.7|39447.9|39456.7|39451.9|39452.2|39447.4|63
1715302200000|2024-05-10 00:50:00|39453.2|39448.4|39454.7|39449.9|39457.2|39452.4|39451.2|39446.4|55
1715302500000|2024-05-10 00:55:00|39456.2|39451.4|39459.2|39454.4|39460.2|39455.4|39453.7|39448.9|36
1715302800000|2024-05-10 01:00:00|39459.7|39454.9|39461.2|39456.4|39464.2|39459.4|39457.2|39452.4|60
1715303100000|2024-05-10 01:05:00|39461.7|39456.9|39459.7|39454.9|39464.2|39459.4|39457.7|39452.9|21
1715303400000|2024-05-10 01:10:00|39459.2|39454.4|39452.2|39447.4|39459.7|39454.9|39451.2|39446.4|39
1715303700000|2024-05-10 01:15:00|39452.7|39447.9|39448.2|39443.4|39453.7|39448.9|39445.2|39440.4|47
1715304000000|2024-05-10 01:20:00|39448.7|39443.9|39449.2|39444.4|39452.2|39447.4|39446.7|39441.9|50
1715304300000|2024-05-10 01:25:00|39448.7|39443.9|39447.7|39442.9|39452.2|39447.4|39445.7|39440.9|32
1715304600000|2024-05-10 01:30:00|39447.2|39442.4|39449.2|39444.4|39450.2|39445.4|39443.2|39438.4|63
1715304900000|2024-05-10 01:35:00|39449.7|39444.9|39447.2|39442.4|39450.2|39445.4|39443.2|39438.4|39
1715305200000|2024-05-10 01:40:00|39446.7|39441.9|39450.7|39445.9|39450.7|39445.9|39445.2|39440.4|47
1715305500000|2024-05-10 01:45:00|39450.2|39445.4|39443.2|39438.4|39450.2|39445.4|39442.7|39437.9|39
1715305800000|2024-05-10 01:50:00|39442.7|39437.9|39441.2|39436.4|39443.7|39438.9|39438.7|39433.9|47
1715306100000|2024-05-10 01:55:00|39440.7|39435.9|39437.2|39432.4|39442.2|39437.4|39436.7|39431.9|48
1715306400000|2024-05-10 02:00:00|39436.7|39431.9|39442.7|39437.9|39443.7|39438.9|39436.2|39431.4|65
1715306700000|2024-05-10 02:05:00|39442.2|39437.4|39441.2|39436.4|39443.7|39438.9|39440.7|39435.9|39
1715307000000|2024-05-10 02:10:00|39440.7|39435.9|39439.2|39434.4|39442.2|39437.4|39433.7|39428.9|74
1715307300000|2024-05-10 02:15:00|39438.7|39433.9|39442.2|39437.4|39444.2|39439.4|39438.7|39433.9|44
1715307600000|2024-05-10 02:20:00|39441.7|39436.9|39439.2|39434.4|39442.2|39437.4|39436.7|39431.9|44
1715307900000|2024-05-10 02:25:00|39438.7|39433.9|39440.2|39435.4|39442.2|39437.4|39437.7|39432.9|43
1715308200000|2024-05-10 02:30:00|39440.7|39435.9|39443.2|39438.4|39443.2|39438.4|39434.7|39429.9|75
1715308500000|2024-05-10 02:35:00|39443.7|39438.9|39433.7|39428.9|39443.7|39438.9|39433.7|39428.9|66
1715308800000|2024-05-10 02:40:00|39434.2|39429.4|39438.7|39433.9|39441.7|39436.9|39432.7|39427.9|66
1715309100000|2024-05-10 02:45:00|39439.7|39434.9|39442.7|39437.9|39443.7|39438.9|39437.7|39432.9|46
1715309400000|2024-05-10 02:50:00|39443.2|39438.4|39442.2|39437.4|39443.7|39438.9|39439.7|39434.9|27
1715309700000|2024-05-10 02:55:00|39441.7|39436.9|39441.2|39436.4|39442.7|39437.9|39439.7|39434.9|13
1715310000000|2024-05-10 03:00:00|39441.7|39436.9|39444.2|39439.4|39445.2|39440.4|39441.2|39436.4|32
1715310300000|2024-05-10 03:05:00|39444.7|39439.9|39443.2|39438.4|39445.2|39440.4|39441.7|39436.9|19
1715310600000|2024-05-10 03:10:00|39443.7|39438.9|39445.2|39440.4|39445.7|39440.9|39441.7|39436.9|10
1715310900000|2024-05-10 03:15:00|39445.7|39440.9|39443.7|39438.9|39446.2|39441.4|39443.7|39438.9|23
1715311200000|2024-05-10 03:20:00|39444.2|39439.4|39444.2|39439.4|39445.7|39440.9|39443.7|39438.9|18
1715311500000|2024-05-10 03:25:00|39445.2|39440.4|39442.7|39437.9|39445.2|39440.4|39442.2|39437.4|16
1715311800000|2024-05-10 03:30:00|39443.2|39438.4|39440.7|39435.9|39445.2|39440.4|39438.7|39433.9|58
1715312100000|2024-05-10 03:35:00|39441.2|39436.4|39439.2|39434.4|39441.2|39436.4|39438.7|39433.9|17
1715312400000|2024-05-10 03:40:00|39439.7|39434.9|39436.7|39431.9|39440.7|39435.9|39436.7|39431.9|15
1715312700000|2024-05-10 03:45:00|39437.2|39432.4|39433.7|39428.9|39437.2|39432.4|39433.7|39428.9|21
1715313000000|2024-05-10 03:50:00|39433.2|39428.4|39432.7|39427.9|39433.7|39428.9|39431.7|39426.9|40
1715313300000|2024-05-10 03:55:00|39433.2|39428.4|39436.7|39431.9|39437.7|39432.9|39432.7|39427.9|44
1715313600000|2024-05-10 04:00:00|39437.2|39432.4|39438.7|39433.9|39441.7|39436.9|39436.7|39431.9|40
1715313900000|2024-05-10 04:05:00|39440.2|39435.4|39438.2|39433.4|39441.7|39436.9|39437.2|39432.4|63
1715314200000|2024-05-10 04:10:00|39437.7|39432.9|39440.7|39435.9|39440.7|39435.9|39437.7|39432.9|35
1715314500000|2024-05-10 04:15:00|39441.2|39436.4|39444.2|39439.4|39444.7|39439.9|39439.2|39434.4|25
1715314800000|2024-05-10 04:20:00|39443.7|39438.9|39444.2|39439.4|39445.7|39440.9|39442.2|39437.4|48
1715315100000|2024-05-10 04:25:00|39444.7|39439.9|39444.2|39439.4|39444.7|39439.9|39443.7|39438.9|18
1715315400000|2024-05-10 04:30:00|39444.7|39439.9|39453.2|39448.4|39455.7|39450.9|39444.7|39439.9|118
1715315700000|2024-05-10 04:35:00|39452.7|39447.9|39451.7|39446.9|39454.7|39449.9|39451.7|39446.9|29
1715316000000|2024-05-10 04:40:00|39452.2|39447.4|39449.2|39444.4|39452.7|39447.9|39449.2|39444.4|55
1715316300000|2024-05-10 04:45:00|39449.7|39444.9|39455.7|39450.9|39455.7|39450.9|39449.7|39444.9|37
1715316600000|2024-05-10 04:50:00|39454.7|39449.9|39452.2|39447.4|39455.7|39450.9|39451.7|39446.9|36
1715316900000|2024-05-10 04:55:00|39452.7|39447.9|39454.7|39449.9|39454.7|39449.9|39451.2|39446.4|26
1715317200000|2024-05-10 05:00:00|39454.2|39449.4|39459.2|39454.4|39461.7|39456.9|39453.2|39448.4|78
1715317500000|2024-05-10 05:05:00|39458.7|39453.9|39454.7|39449.9|39459.2|39454.4|39453.7|39448.9|35
1715317800000|2024-05-10 05:10:00|39455.2|39450.4|39456.2|39451.4|39460.2|39455.4|39454.7|39449.9|49
1715318100000|2024-05-10 05:15:00|39455.7|39450.9|39459.2|39454.4|39462.7|39457.9|39454.2|39449.4|49
1715318400000|2024-05-10 05:20:00|39459.7|39454.9|39452.7|39447.9|39461.7|39456.9|39451.7|39446.9|92
1715318700000|2024-05-10 05:25:00|39453.2|39448.4|39450.2|39445.4|39453.7|39448.9|39448.7|39443.9|76
1715319000000|2024-05-10 05:30:00|39450.7|39445.9|39452.2|39447.4|39455.2|39450.4|39449.7|39444.9|98
1715319300000|2024-05-10 05:35:00|39452.7|39447.9|39457.7|39452.9|39459.7|39454.9|39450.7|39445.9|74
1715319600000|2024-05-10 05:40:00|39458.2|39453.4|39461.2|39456.4|39461.7|39456.9|39455.7|39450.9|59
1715319900000|2024-05-10 05:45:00|39460.7|39455.9|39460.2|39455.4|39464.2|39459.4|39458.7|39453.9|43
1715320200000|2024-05-10 05:50:00|39460.7|39455.9|39456.2|39451.4|39462.7|39457.9|39456.2|39451.4|89
1715320500000|2024-05-10 05:55:00|39455.7|39450.9|39452.7|39447.9|39458.2|39453.4|39452.2|39447.4|34
1715320800000|2024-05-10 06:00:00|39452.1|39448.5|39450.6|39447|39456.6|39453|39449.6|39446|98
1715321100000|2024-05-10 06:05:00|39450.1|39446.5|39454.6|39451|39455.1|39451.5|39450.1|39446.5|59
1715321400000|2024-05-10 06:10:00|39454.1|39450.5|39457.6|39454|39462.6|39459|39454.1|39450.5|78
1715321700000|2024-05-10 06:15:00|39457.1|39453.5|39459.6|39456|39460.1|39456.5|39452.6|39449|93
1715322000000|2024-05-10 06:20:00|39460.1|39456.5|39469.6|39466|39470.1|39466.5|39460.1|39456.5|136
1715322300000|2024-05-10 06:25:00|39469.1|39465.5|39471.1|39467.5|39473.1|39469.5|39465.6|39462|147
1715322600000|2024-05-10 06:30:00|39471.6|39468|39462.1|39458.5|39472.1|39468.5|39461.1|39457.5|195
1715322900000|2024-05-10 06:35:00|39461.6|39458|39464.6|39461|39467.1|39463.5|39460.1|39456.5|84
1715323200000|2024-05-10 06:40:00|39465.1|39461.5|39468.6|39465|39469.6|39466|39461.6|39458|124
1715323500000|2024-05-10 06:45:00|39469.1|39465.5|39466.6|39463|39469.1|39465.5|39464.6|39461|62
1715323800000|2024-05-10 06:50:00|39467.1|39463.5|39467.1|39463.5|39468.1|39464.5|39462.6|39459|59
1715324100000|2024-05-10 06:55:00|39467.6|39464|39468.6|39465|39475.6|39472|39466.6|39463|312
1715324400000|2024-05-10 07:00:00|39467.6|39464|39480.6|39477|39491.1|39487.5|39467.6|39464|553
1715324700000|2024-05-10 07:05:00|39480.1|39476.5|39480.6|39477|39483.6|39480|39477.6|39474|109
1715325000000|2024-05-10 07:10:00|39481.1|39477.5|39484.1|39480.5|39488.1|39484.5|39474.6|39471|99
1715325300000|2024-05-10 07:15:00|39484.6|39481|39483.6|39480|39485.1|39481.5|39479.1|39475.5|116
1715325600000|2024-05-10 07:20:00|39483.1|39479.5|39485.6|39482|39491.1|39487.5|39482.6|39479|187
1715325900000|2024-05-10 07:25:00|39486.1|39482.5|39492.6|39489|39494.1|39490.5|39484.1|39480.5|142
1715326200000|2024-05-10 07:30:00|39493.1|39489.5|39492.6|39489|39499.1|39495.5|39489.1|39485.5|192
1715326500000|2024-05-10 07:35:00|39492.1|39488.5|39494.6|39491|39498.6|39495|39489.1|39485.5|117
1715326800000|2024-05-10 07:40:00|39494.1|39490.5|39488.1|39484.5|39496.1|39492.5|39486.1|39482.5|110
1715327100000|2024-05-10 07:45:00|39487.1|39483.5|39491.1|39487.5|39492.1|39488.5|39484.6|39481|93
1715327400000|2024-05-10 07:50:00|39490.1|39486.5|39498.6|39495|39499.1|39495.5|39488.6|39485|115
1715327700000|2024-05-10 07:55:00|39498.1|39494.5|39493.6|39490|39498.1|39494.5|39493.1|39489.5|110
1715328000000|2024-05-10 08:00:00|39492.6|39489|39474.6|39471|39493.6|39490|39469.1|39465.5|317
1715328300000|2024-05-10 08:05:00|39474.1|39470.5|39465.6|39462|39476.1|39472.5|39458.1|39454.5|278
1715328600000|2024-05-10 08:10:00|39466.1|39462.5|39470.1|39466.5|39479.1|39475.5|39464.1|39460.5|180
1715328900000|2024-05-10 08:15:00|39471.1|39467.5|39475.6|39472|39480.1|39476.5|39469.6|39466|259
1715329200000|2024-05-10 08:20:00|39476.1|39472.5|39475.6|39472|39478.6|39475|39473.1|39469.5|103
1715329500000|2024-05-10 08:25:00|39476.1|39472.5|39480.6|39477|39482.1|39478.5|39473.6|39470|98
1715329800000|2024-05-10 08:30:00|39481.1|39477.5|39475.6|39472|39485.6|39482|39473.6|39470|124
1715330100000|2024-05-10 08:35:00|39476.1|39472.5|39477.6|39474|39484.1|39480.5|39476.1|39472.5|82
1715330400000|2024-05-10 08:40:00|39477.1|39473.5|39480.1|39476.5|39484.6|39481|39474.6|39471|104
1715330700000|2024-05-10 08:45:00|39480.6|39477|39483.6|39480|39483.6|39480|39478.1|39474.5|68
1715331000000|2024-05-10 08:50:00|39483.1|39479.5|39484.1|39480.5|39487.1|39483.5|39480.1|39476.5|67
1715331300000|2024-05-10 08:55:00|39485.1|39481.5|39503.1|39499.5|39505.6|39502|39482.1|39478.5|198
1715331600000|2024-05-10 09:00:00|39503.6|39500|39512.1|39508.5|39514.6|39511|39498.6|39495|195
1715331900000|2024-05-10 09:05:00|39511.1|39507.5|39520.6|39517|39524.6|39521|39511.1|39507.5|179
1715332200000|2024-05-10 09:10:00|39521.6|39518|39524.6|39521|39527.1|39523.5|39519.6|39516|181
1715332500000|2024-05-10 09:15:00|39525.1|39521.5|39538.6|39535|39540.1|39536.5|39522.6|39519|227
1715332800000|2024-05-10 09:20:00|39539.1|39535.5|39526.1|39522.5|39539.6|39536|39525.1|39521.5|135
1715333100000|2024-05-10 09:25:00|39525.6|39522|39527.6|39524|39530.6|39527|39521.6|39518|114
1715333400000|2024-05-10 09:30:00|39528.1|39524.5|39533.1|39529.5|39537.1|39533.5|39525.6|39522|160
1715333700000|2024-05-10 09:35:00|39533.6|39530|39529.6|39526|39537.6|39534|39529.6|39526|106
1715334000000|2024-05-10 09:40:00|39529.1|39525.5|39522.1|39518.5|39531.1|39527.5|39520.6|39517|109
1715334300000|2024-05-10 09:45:00|39521.6|39518|39527.1|39523.5|39527.6|39524|39521.1|39517.5|55
1715334600000|2024-05-10 09:50:00|39526.6|39523|39524.6|39521|39531.6|39528|39523.1|39519.5|96
1715334900000|2024-05-10 09:55:00|39524.1|39520.5|39522.6|39519|39525.6|39522|39520.1|39516.5|113
1715335200000|2024-05-10 10:00:00|39520.1|39516.5|39520.6|39517|39524.1|39520.5|39515.1|39511.5|134
1715335500000|2024-05-10 10:05:00|39520.1|39516.5|39516.6|39513|39521.6|39518|39516.6|39513|103
1715335800000|2024-05-10 10:10:00|39516.1|39512.5|39514.1|39510.5|39517.6|39514|39510.1|39506.5|92
1715336100000|2024-05-10 10:15:00|39513.6|39510|39515.6|39512|39520.1|39516.5|39510.6|39507|86
1715336400000|2024-05-10 10:20:00|39516.1|39512.5|39513.6|39510|39518.6|39515|39510.1|39506.5|29
1715336700000|2024-05-10 10:25:00|39513.1|39509.5|39517.6|39514|39517.6|39514|39509.6|39506|86
1715337000000|2024-05-10 10:30:00|39518.1|39514.5|39521.1|39517.5|39521.6|39518|39515.1|39511.5|87
1715337300000|2024-05-10 10:35:00|39520.6|39517|39521.1|39517.5|39523.6|39520|39517.1|39513.5|103
1715337600000|2024-05-10 10:40:00|39520.6|39517|39520.1|39516.5|39526.6|39523|39519.6|39516|99
1715337900000|2024-05-10 10:45:00|39520.6|39517|39521.6|39518|39522.1|39518.5|39516.1|39512.5|59
1715338200000|2024-05-10 10:50:00|39521.1|39517.5|39514.1|39510.5|39524.6|39521|39512.1|39508.5|132
1715338500000|2024-05-10 10:55:00|39513.6|39510|39510.6|39507|39515.6|39512|39509.1|39505.5|129
1715338800000|2024-05-10 11:00:00|39511.1|39507.5|39509.6|39506|39511.1|39507.5|39504.1|39500.5|158
1715339100000|2024-05-10 11:05:00|39509.1|39505.5|39511.1|39507.5|39519.6|39516|39504.1|39500.5|150
1715339400000|2024-05-10 11:10:00|39508.6|39505|39501.1|39497.5|39508.6|39505|39501.1|39497.5|123
1715339700000|2024-05-10 11:15:00|39502.6|39499|39497.1|39493.5|39502.6|39499|39496.6|39493|35
1715340000000|2024-05-10 11:20:00|39497.1|39493.5|39498.1|39494.5|39502.1|39498.5|39495.6|39492|126
1715340300000|2024-05-10 11:25:00|39497.1|39493.5|39501.6|39498|39502.1|39498.5|39496.1|39492.5|119
1715340600000|2024-05-10 11:30:00|39501.1|39497.5|39495.6|39492|39501.6|39498|39493.1|39489.5|114
1715340900000|2024-05-10 11:35:00|39496.1|39492.5|39489.6|39486|39498.6|39495|39489.6|39486|85
1715341200000|2024-05-10 11:40:00|39490.6|39487|39488.1|39484.5|39492.6|39489|39484.1|39480.5|127
1715341500000|2024-05-10 11:45:00|39488.6|39485|39489.6|39486|39494.1|39490.5|39486.1|39482.5|84
1715341800000|2024-05-10 11:50:00|39490.1|39486.5|39483.1|39479.5|39490.6|39487|39482.1|39478.5|103
1715342100000|2024-05-10 11:55:00|39484.1|39480.5|39485.6|39482|39486.6|39483|39481.1|39477.5|112
1715342400000|2024-05-10 12:00:00|39484.6|39481|39492.6|39489|39494.1|39490.5|39484.6|39481|156
1715342700000|2024-05-10 12:05:00|39491.6|39488|39490.1|39486.5|39493.1|39489.5|39484.1|39480.5|134
1715343000000|2024-05-10 12:10:00|39489.6|39486|39498.6|39495|39500.1|39496.5|39487.1|39483.5|515
1715343300000|2024-05-10 12:15:00|39498.1|39494.5|39498.6|39495|39500.6|39497|39496.1|39492.5|145
1715343600000|2024-05-10 12:20:00|39498.1|39494.5|39509.6|39506|39510.6|39507|39496.6|39493|194
1715343900000|2024-05-10 12:25:00|39510.1|39506.5|39507.6|39504|39513.6|39510|39506.1|39502.5|156
1715344200000|2024-05-10 12:30:00|39507.1|39503.5|39500.1|39496.5|39512.6|39509|39494.6|39491|460
1715344500000|2024-05-10 12:35:00|39499.6|39496|39476.6|39473|39500.1|39496.5|39475.1|39471.5|589
1715344800000|2024-05-10 12:40:00|39477.1|39473.5|39487.6|39484|39488.6|39485|39475.1|39471.5|281
1715345100000|2024-05-10 12:45:00|39486.6|39483|39483.6|39480|39489.1|39485.5|39480.1|39476.5|247
1715345400000|2024-05-10 12:50:00|39484.6|39481|39485.1|39481.5|39487.6|39484|39480.6|39477|242
1715345700000|2024-05-10 12:55:00|39486.1|39482.5|39487.6|39484|39490.1|39486.5|39484.1|39480.5|185
1715346000000|2024-05-10 13:00:00|39488.1|39484.5|39496.6|39493|39498.1|39494.5|39483.6|39480|352
1715346300000|2024-05-10 13:05:00|39496.1|39492.5|39501.6|39498|39504.1|39500.5|39494.6|39491|271
1715346600000|2024-05-10 13:10:00|39501.1|39497.5|39504.1|39500.5|39515.1|39511.5|39501.1|39497.5|609
1715346900000|2024-05-10 13:15:00|39504.6|39501|39506.6|39503|39509.1|39505.5|39501.6|39498|273
1715347200000|2024-05-10 13:20:00|39506.1|39502.5|39502.6|39499|39510.1|39506.5|39501.1|39497.5|246
1715347500000|2024-05-10 13:25:00|39502.1|39498.5|39519.6|39516|39524.6|39521|39500.6|39497|497
1715347800000|2024-05-10 13:30:00|39519|39516.6|39531.5|39529.1|39536|39533.6|39491|39488.6|4413
1715348100000|2024-05-10 13:35:00|39530.5|39528.1|39579|39576.6|39582.5|39580.1|39519.5|39517.1|2785
1715348400000|2024-05-10 13:40:00|39578.5|39576.1|39547.5|39545.1|39585.5|39583.1|39539.5|39537.1|2072
1715348700000|2024-05-10 13:45:00|39548|39545.6|39554.5|39552.1|39565.5|39563.1|39542.5|39540.1|1607
1715349000000|2024-05-10 13:50:00|39552.7|39550.3|39549.7|39547.3|39558.7|39556.3|39535.7|39533.3|1401
1715349300000|2024-05-10 13:55:00|39549.2|39546.8|39559.7|39557.3|39568.7|39566.3|39544.7|39542.3|1178
1715349600000|2024-05-10 14:00:00|39550.2|39547.8|39515.7|39513.3|39557.2|39554.8|39490.7|39488.3|2951
1715349900000|2024-05-10 14:05:00|39515.2|39512.8|39539.7|39537.3|39548.2|39545.8|39514.2|39511.8|1676
1715350200000|2024-05-10 14:10:00|39539.2|39536.8|39537.2|39534.8|39547.2|39544.8|39520.2|39517.8|1668
1715350500000|2024-05-10 14:15:00|39536.7|39534.3|39534.7|39532.3|39544.7|39542.3|39524.7|39522.3|1393
1715350800000|2024-05-10 14:20:00|39536|39533.6|39538.5|39536.1|39543.5|39541.1|39516|39513.6|1423
1715351100000|2024-05-10 14:25:00|39539|39536.6|39517|39514.6|39539.5|39537.1|39492|39489.6|1654
1715351400000|2024-05-10 14:30:00|39517.5|39515.1|39514|39511.6|39526.5|39524.1|39503|39500.6|1425
1715351700000|2024-05-10 14:35:00|39513.5|39511.1|39527|39524.6|39527.5|39525.1|39495.5|39493.1|1115
1715352000000|2024-05-10 14:40:00|39526.5|39524.1|39525.5|39523.1|39539|39536.6|39522|39519.6|1103
1715352300000|2024-05-10 14:45:00|39525|39522.6|39506.5|39504.1|39528|39525.6|39506|39503.6|1031
1715352600000|2024-05-10 14:50:00|39506|39503.6|39450.5|39448.1|39512.5|39510.1|39442|39439.6|2199
1715352900000|2024-05-10 14:55:00|39450|39447.6|39474.5|39472.1|39481.5|39479.1|39450|39447.6|1335
1715353200000|2024-05-10 15:00:00|39474|39471.6|39455.5|39453.1|39486|39483.6|39451|39448.6|979
1715353500000|2024-05-10 15:05:00|39455|39452.6|39455.5|39453.1|39468|39465.6|39441.5|39439.1|1018
1715353800000|2024-05-10 15:10:00|39456|39453.6|39464.5|39462.1|39471|39468.6|39447|39444.6|799
1715354100000|2024-05-10 15:15:00|39463.5|39461.1|39448|39445.6|39473|39470.6|39444|39441.6|811
1715354400000|2024-05-10 15:20:00|39448.5|39446.1|39443.5|39441.1|39460|39457.6|39440.5|39438.1|945
1715354700000|2024-05-10 15:25:00|39444|39441.6|39452|39449.6|39469|39466.6|39442.5|39440.1|814
1715355000000|2024-05-10 15:30:00|39453|39450.6|39450|39447.6|39458|39455.6|39438|39435.6|776
1715355300000|2024-05-10 15:35:00|39450.5|39448.1|39430|39427.6|39453|39450.6|39414.5|39412.1|894
1715355600000|2024-05-10 15:40:00|39429|39426.6|39411.7|39409.3|39434|39431.6|39400.7|39398.3|928
1715355900000|2024-05-10 15:45:00|39412.2|39409.8|39435.6|39433.2|39441.6|39439.2|39407.1|39404.7|887
1715356200000|2024-05-10 15:50:00|39435.1|39432.7|39433.6|39431.2|39450.6|39448.2|39430.6|39428.2|733
1715356500000|2024-05-10 15:55:00|39434.1|39431.7|39452.6|39450.2|39458.6|39456.2|39432.6|39430.2|729
1715356800000|2024-05-10 16:00:00|39453.6|39451.2|39432.6|39430.2|39454.1|39451.7|39429.6|39427.2|868
1715357100000|2024-05-10 16:05:00|39433.1|39430.7|39462.6|39460.2|39468.6|39466.2|39428.1|39425.7|994
1715357400000|2024-05-10 16:10:00|39462.1|39459.7|39484.6|39482.2|39485.1|39482.7|39453.6|39451.2|861
1715357700000|2024-05-10 16:15:00|39485.1|39482.7|39476.6|39474.2|39491.6|39489.2|39475.6|39473.2|842
1715358000000|2024-05-10 16:20:00|39477.6|39475.2|39489.6|39487.2|39489.6|39487.2|39470.6|39468.2|493
1715358300000|2024-05-10 16:25:00|39490.1|39487.7|39473.1|39470.7|39492.6|39490.2|39466.1|39463.7|813
1715358600000|2024-05-10 16:30:00|39473.6|39471.2|39480.1|39477.7|39488.6|39486.2|39471.6|39469.2|469
1715358900000|2024-05-10 16:35:00|39479.6|39477.2|39478.6|39476.2|39489.6|39487.2|39467.6|39465.2|467
1715359200000|2024-05-10 16:40:00|39479.1|39476.7|39488.6|39486.2|39489.6|39487.2|39473.6|39471.2|364
1715359500000|2024-05-10 16:45:00|39489.1|39486.7|39509.6|39507.2|39512.6|39510.2|39485.1|39482.7|757
1715359800000|2024-05-10 16:50:00|39510.1|39507.7|39507.6|39505.2|39512.1|39509.7|39495.6|39493.2|915
1715360100000|2024-05-10 16:55:00|39508.1|39505.7|39496.6|39494.2|39508.6|39506.2|39493.1|39490.7|446
1715360400000|2024-05-10 17:00:00|39498.1|39495.7|39486.1|39483.7|39501.1|39498.7|39477.1|39474.7|490
1715360700000|2024-05-10 17:05:00|39485.6|39483.2|39477.1|39474.7|39494.1|39491.7|39473.1|39470.7|746
1715361000000|2024-05-10 17:10:00|39476.1|39473.7|39473.6|39471.2|39480.1|39477.7|39464.1|39461.7|771
1715361300000|2024-05-10 17:15:00|39473.1|39470.7|39479.6|39477.2|39486.1|39483.7|39472.6|39470.2|381
1715361600000|2024-05-10 17:20:00|39480.6|39478.2|39467.6|39465.2|39481.6|39479.2|39460.1|39457.7|533
1715361900000|2024-05-10 17:25:00|39468.1|39465.7|39470.1|39467.7|39474.1|39471.7|39458.6|39456.2|658
1715362200000|2024-05-10 17:30:00|39471.1|39468.7|39480.6|39478.2|39483.1|39480.7|39470.6|39468.2|474
1715362500000|2024-05-10 17:35:00|39480.1|39477.7|39480.6|39478.2|39484.6|39482.2|39469.1|39466.7|368
1715362800000|2024-05-10 17:40:00|39481.1|39478.7|39479.1|39476.7|39485.6|39483.2|39473.1|39470.7|278
1715363100000|2024-05-10 17:45:00|39480.1|39477.7|39471.6|39469.2|39483.1|39480.7|39462.1|39459.7|546
1715363400000|2024-05-10 17:50:00|39472.1|39469.7|39481.1|39478.7|39486.1|39483.7|39471.1|39468.7|453
1715363700000|2024-05-10 17:55:00|39479.1|39476.7|39496.1|39493.7|39498.1|39495.7|39474.1|39471.7|561
1715364000000|2024-05-10 18:00:00|39495.6|39493.2|39462.1|39459.7|39497.1|39494.7|39462.1|39459.7|519
1715364300000|2024-05-10 18:05:00|39463.1|39460.7|39481.6|39479.2|39484.1|39481.7|39457.1|39454.7|513
1715364600000|2024-05-10 18:10:00|39481.1|39478.7|39480.6|39478.2|39491.1|39488.7|39475.6|39473.2|294
1715364900000|2024-05-10 18:15:00|39481.1|39478.7|39489.6|39487.2|39494.1|39491.7|39478.1|39475.7|297
1715365200000|2024-05-10 18:20:00|39488.9|39486.5|39471.4|39469|39489.4|39487|39471.4|39469|356
1715365500000|2024-05-10 18:25:00|39470.9|39468.5|39478.9|39476.5|39482.4|39480|39465.4|39463|332
1715365800000|2024-05-10 18:30:00|39478.4|39476|39461.9|39459.5|39478.4|39476|39449.9|39447.5|623
1715366100000|2024-05-10 18:35:00|39461.4|39459|39455.4|39453|39462.4|39460|39445.4|39443|658
1715366400000|2024-05-10 18:40:00|39454.9|39452.5|39479.9|39477.5|39479.9|39477.5|39452.4|39450|588
1715366700000|2024-05-10 18:45:00|39479.4|39477|39485.9|39483.5|39489.4|39487|39471.4|39469|405
1715367000000|2024-05-10 18:50:00|39485.4|39483|39492.4|39490|39505.4|39503|39485.4|39483|652
1715367300000|2024-05-10 18:55:00|39491.9|39489.5|39500.9|39498.5|39502.4|39500|39487.9|39485.5|362
1715367600000|2024-05-10 19:00:00|39500.4|39498|39502.4|39500|39502.9|39500.5|39478.4|39476|580
1715367900000|2024-05-10 19:05:00|39502.9|39500.5|39501.4|39499|39506.4|39504|39488.4|39486|400
1715368200000|2024-05-10 19:10:00|39501.9|39499.5|39506.9|39504.5|39514.9|39512.5|39496.4|39494|624
1715368500000|2024-05-10 19:15:00|39506.4|39504|39521.4|39519|39523.4|39521|39504.4|39502|911
1715368800000|2024-05-10 19:20:00|39520.4|39518|39520.4|39518|39526.4|39524|39508.4|39506|740
1715369100000|2024-05-10 19:25:00|39520.9|39518.5|39526.4|39524|39529.9|39527.5|39516.4|39514|802
1715369400000|2024-05-10 19:30:00|39526.9|39524.5|39529.4|39527|39537.9|39535.5|39511.4|39509|953
1715369700000|2024-05-10 19:35:00|39529.9|39527.5|39539.4|39537|39544.4|39542|39521.4|39519|599
1715370000000|2024-05-10 19:40:00|39539.5|39537.1|39516.5|39514.1|39544.5|39542.1|39516.5|39514.1|974
1715370300000|2024-05-10 19:45:00|39517|39514.6|39507|39504.6|39521.5|39519.1|39507|39504.6|667
1715370600000|2024-05-10 19:50:00|39507.5|39505.1|39543.5|39541.1|39546.5|39544.1|39507.5|39505.1|1454
1715370900000|2024-05-10 19:55:00|39542.5|39540.1|39505.5|39503.1|39544.5|39542.1|39503.5|39501.1|2584
1715371200000|2024-05-10 20:00:00|39506.7|39501.9|39501.7|39496.9|39510.7|39505.9|39494.2|39489.4|1153
1715371500000|2024-05-10 20:05:00|39501.2|39496.4|39500.7|39495.9|39508.2|39503.4|39497.7|39492.9|298
1715371800000|2024-05-10 20:10:00|39500.2|39495.4|39499.7|39494.9|39506.7|39501.9|39495.7|39490.9|270
1715372100000|2024-05-10 20:15:00|39500.7|39495.9|39497.7|39492.9|39503.7|39498.9|39497.2|39492.4|101
1715372400000|2024-05-10 20:20:00|39498.2|39493.4|39500.7|39495.9|39504.7|39499.9|39498.2|39493.4|74
1715372700000|2024-05-10 20:25:00|39501.2|39496.4|39498.7|39493.9|39501.7|39496.9|39498.7|39493.9|26
1715373000000|2024-05-10 20:30:00|39498.2|39493.4|39492.2|39487.4|39499.7|39494.9|39491.7|39486.9|49
1715373300000|2024-05-10 20:35:00|39491.7|39486.9|39484.7|39479.9|39493.2|39488.4|39483.7|39478.9|120
1715373600000|2024-05-10 20:40:00|39485.7|39480.9|39487.2|39482.4|39487.2|39482.4|39482.7|39477.9|108
1715373900000|2024-05-10 20:45:00|39488.2|39483.4|39495.2|39490.4|39495.2|39490.4|39483.2|39478.4|195
1715374200000|2024-05-10 20:50:00|39494.7|39489.9|39494.2|39489.4|39496.2|39491.4|39490.2|39485.4|63
1715374500000|2024-05-10 20:55:00|39493.7|39488.9|39494.1|39484.3|39498.2|39493.4|39485.2|39480.4|104
1715551200000|2024-05-12 22:00:00|39493.6|39488.8|39494.1|39489.3|39496.6|39491.8|39455.6|39450.8|470
1715551500000|2024-05-12 22:05:00|39493.6|39488.8|39489.1|39484.3|39494.6|39489.8|39484.1|39479.3|67
1715551800000|2024-05-12 22:10:00|39489.6|39484.8|39496.1|39491.3|39497.6|39492.8|39489.1|39484.3|54
1715552100000|2024-05-12 22:15:00|39495.6|39490.8|39498.1|39493.3|39498.1|39493.3|39491.6|39486.8|47
1715552400000|2024-05-12 22:20:00|39498.6|39493.8|39497.1|39492.3|39501.1|39496.3|39496.1|39491.3|65
1715552700000|2024-05-12 22:25:00|39497.6|39492.8|39499.1|39494.3|39500.6|39495.8|39494.1|39489.3|32
1715553000000|2024-05-12 22:30:00|39500.6|39495.8|39512.1|39507.3|39512.6|39507.8|39500.6|39495.8|74
1715553300000|2024-05-12 22:35:00|39511.6|39506.8|39509.6|39504.8|39511.6|39506.8|39508.1|39503.3|27
1715553600000|2024-05-12 22:40:00|39509.1|39504.3|39510.1|39505.3|39511.6|39506.8|39507.6|39502.8|14
1715553900000|2024-05-12 22:45:00|39509.6|39504.8|39508.1|39503.3|39510.6|39505.8|39504.6|39499.8|23
1715554200000|2024-05-12 22:50:00|39507.6|39502.8|39509.1|39504.3|39510.6|39505.8|39504.1|39499.3|43
1715554500000|2024-05-12 22:55:00|39508.6|39503.8|39503.1|39498.3|39509.6|39504.8|39496.6|39491.8|180
1715554800000|2024-05-12 23:00:00|39503.6|39498.8|39508.6|39503.8|39510.1|39505.3|39502.1|39497.3|67
1715555100000|2024-05-12 23:05:00|39508.1|39503.3|39511.1|39506.3|39513.6|39508.8|39507.6|39502.8|30
1715555400000|2024-05-12 23:10:00|39510.6|39505.8|39504.6|39499.8|39510.6|39505.8|39504.6|39499.8|22
1715555700000|2024-05-12 23:15:00|39505.1|39500.3|39503.6|39498.8|39505.6|39500.8|39503.6|39498.8|17
1715556000000|2024-05-12 23:20:00|39504.1|39499.3|39504.1|39499.3|39506.1|39501.3|39502.6|39497.8|17
1715556300000|2024-05-12 23:25:00|39504.6|39499.8|39505.1|39500.3|39507.6|39502.8|39503.6|39498.8|11
1715556600000|2024-05-12 23:30:00|39504.6|39499.8|39509.1|39504.3|39509.1|39504.3|39501.6|39496.8|39
1715556900000|2024-05-12 23:35:00|39508.6|39503.8|39508.1|39503.3|39510.1|39505.3|39507.1|39502.3|9
1715557200000|2024-05-12 23:40:00|39508.6|39503.8|39508.1|39503.3|39510.1|39505.3|39507.1|39502.3|10
1715557500000|2024-05-12 23:45:00|39507.6|39502.8|39509.1|39504.3|39509.6|39504.8|39506.1|39501.3|28
1715557800000|2024-05-12 23:50:00|39508.6|39503.8|39507.6|39502.8|39508.6|39503.8|39504.1|39499.3|49
1715558100000|2024-05-12 23:55:00|39507.1|39502.3|39509.6|39504.8|39510.1|39505.3|39504.6|39499.8|36
1715558400000|2024-05-13 00:00:00|39510.1|39505.3|39512.1|39507.3|39512.1|39507.3|39506.6|39501.8|42
1715558700000|2024-05-13 00:05:00|39511.6|39506.8|39505.1|39500.3|39511.6|39506.8|39496.6|39491.8|88
1715559000000|2024-05-13 00:10:00|39504.6|39499.8|39515.1|39510.3|39516.1|39511.3|39504.1|39499.3|80
1715559300000|2024-05-13 00:15:00|39515.6|39510.8|39503.1|39498.3|39516.6|39511.8|39503.1|39498.3|58
1715559600000|2024-05-13 00:20:00|39502.6|39497.8|39500.1|39495.3|39503.6|39498.8|39498.1|39493.3|39
1715559900000|2024-05-13 00:25:00|39499.6|39494.8|39501.1|39496.3|39503.1|39498.3|39495.1|39490.3|45
1715560200000|2024-05-13 00:30:00|39500.6|39495.8|39499.1|39494.3|39503.6|39498.8|39496.6|39491.8|12
1715560500000|2024-05-13 00:35:00|39498.6|39493.8|39503.5|39498.7|39504|39499.2|39498.1|39493.3|26
1715560800000|2024-05-13 00:40:00|39503|39498.2|39507.5|39502.7|39509.5|39504.7|39502.5|39497.7|27
1715561100000|2024-05-13 00:45:00|39507|39502.2|39510.5|39505.7|39513|39508.2|39506|39501.2|37
1715561400000|2024-05-13 00:50:00|39511.5|39506.7|39509.5|39504.7|39511.5|39506.7|39507|39502.2|48
1715561700000|2024-05-13 00:55:00|39510|39505.2|39513.5|39508.7|39515|39510.2|39509.5|39504.7|42
1715562000000|2024-05-13 01:00:00|39514|39509.2|39511.5|39506.7|39514.5|39509.7|39507.5|39502.7|50
1715562300000|2024-05-13 01:05:00|39511|39506.2|39511.5|39506.7|39512.5|39507.7|39509|39504.2|27
1715562600000|2024-05-13 01:10:00|39512|39507.2|39517.5|39512.7|39518|39513.2|39508.5|39503.7|58
1715562900000|2024-05-13 01:15:00|39517|39512.2|39510|39505.2|39517.5|39512.7|39506|39501.2|42
1715563200000|2024-05-13 01:20:00|39510.5|39505.7|39509|39504.2|39514|39509.2|39508|39503.2|39
1715563500000|2024-05-13 01:25:00|39509.5|39504.7|39509.5|39504.7|39511.5|39506.7|39506.5|39501.7|25
1715563800000|2024-05-13 01:30:00|39509|39504.2|39510.5|39505.7|39514|39509.2|39507.5|39502.7|51
1715564100000|2024-05-13 01:35:00|39510|39505.2|39515.5|39510.7|39516.5|39511.7|39509.5|39504.7|33
1715564400000|2024-05-13 01:40:00|39515|39510.2|39513.5|39508.7|39517|39512.2|39512|39507.2|23
1715564700000|2024-05-13 01:45:00|39514|39509.2|39515|39510.2|39517|39512.2|39513|39508.2|14
1715565000000|2024-05-13 01:50:00|39514.5|39509.7|39512.5|39507.7|39518|39513.2|39511.5|39506.7|30
1715565300000|2024-05-13 01:55:00|39512|39507.2|39514.5|39509.7|39514.5|39509.7|39509.5|39504.7|14
1715565600000|2024-05-13 02:00:00|39514|39509.2|39511|39506.2|39516.5|39511.7|39510.5|39505.7|25
1715565900000|2024-05-13 02:05:00|39511.5|39506.7|39515.5|39510.7|39515.5|39510.7|39510.5|39505.7|14
1715566200000|2024-05-13 02:10:00|39516|39511.2|39515.5|39510.7|39518|39513.2|39514.5|39509.7|34
1715566500000|2024-05-13 02:15:00|39515|39510.2|39515|39510.2|39517|39512.2|39513.5|39508.7|25
1715566800000|2024-05-13 02:20:00|39514.5|39509.7|39509.5|39504.7|39515|39510.2|39509.5|39504.7|34
1715567100000|2024-05-13 02:25:00|39510|39505.2|39504.5|39499.7|39511|39506.2|39503|39498.2|41
1715567400000|2024-05-13 02:30:00|39505|39500.2|39505|39500.2|39507.5|39502.7|39504|39499.2|25
1715567700000|2024-05-13 02:35:00|39504.5|39499.7|39505.5|39500.7|39507|39502.2|39502|39497.2|46
1715568000000|2024-05-13 02:40:00|39506|39501.2|39502|39497.2|39506.5|39501.7|39498|39493.2|54
1715568300000|2024-05-13 02:45:00|39502.5|39497.7|39503|39498.2|39506.5|39501.7|39502.5|39497.7|42
1715568600000|2024-05-13 02:50:00|39504|39499.2|39499|39494.2|39504|39499.2|39497|39492.2|40
1715568900000|2024-05-13 02:55:00|39499.5|39494.7|39500.5|39495.7|39501.5|39496.7|39499|39494.2|17
1715569200000|2024-05-13 03:00:00|39500|39495.2|39499|39494.2|39500.5|39495.7|39497|39492.2|39
1715569500000|2024-05-13 03:05:00|39499.5|39494.7|39498.5|39493.7|39501|39496.2|39497|39492.2|28
1715569800000|2024-05-13 03:10:00|39498|39493.2|39499.5|39494.7|39501|39496.2|39498|39493.2|46
1715570100000|2024-05-13 03:15:00|39500|39495.2|39500.5|39495.7|39501.5|39496.7|39498|39493.2|22
1715570400000|2024-05-13 03:20:00|39501|39496.2|39521.5|39516.7|39527.5|39522.7|39500|39495.2|310
1715570700000|2024-05-13 03:25:00|39522|39517.2|39526|39521.2|39532.5|39527.7|39520|39515.2|210
1715571000000|2024-05-13 03:30:00|39525.5|39520.7|39518.5|39513.7|39526.5|39521.7|39517.5|39512.7|58
1715571300000|2024-05-13 03:35:00|39518|39513.2|39523.5|39518.7|39525.5|39520.7|39515.5|39510.7|75
1715571600000|2024-05-13 03:40:00|39524|39519.2|39520.5|39515.7|39524.5|39519.7|39518|39513.2|60
1715571900000|2024-05-13 03:45:00|39521|39516.2|39524.5|39519.7|39524.5|39519.7|39519.5|39514.7|54
1715572200000|2024-05-13 03:50:00|39524|39519.2|39519.5|39514.7|39525|39520.2|39517.5|39512.7|42
1715572500000|2024-05-13 03:55:00|39520|39515.2|39517.5|39512.7|39522.5|39517.7|39517|39512.2|24
1715572800000|2024-05-13 04:00:00|39518|39513.2|39517.5|39512.7|39519.5|39514.7|39515|39510.2|44
1715573100000|2024-05-13 04:05:00|39517|39512.2|39518|39513.2|39522|39517.2|39517|39512.2|21
1715573400000|2024-05-13 04:10:00|39518.5|39513.7|39511|39506.2|39518.5|39513.7|39509.5|39504.7|40
1715573700000|2024-05-13 04:15:00|39512|39507.2|39512.5|39507.7|39514|39509.2|39511|39506.2|31
1715574000000|2024-05-13 04:20:00|39513|39508.2|39510.5|39505.7|39513.5|39508.7|39510|39505.2|19
1715574300000|2024-05-13 04:25:00|39511|39506.2|39509.5|39504.7|39512|39507.2|39508.5|39503.7|37
1715574600000|2024-05-13 04:30:00|39510|39505.2|39513.5|39508.7|39515|39510.2|39509.5|39504.7|62
1715574900000|2024-05-13 04:35:00|39513|39508.2|39512|39507.2|39513.5|39508.7|39510|39505.2|17
1715575200000|2024-05-13 04:40:00|39512.5|39507.7|39515.5|39510.7|39515.5|39510.7|39511.5|39506.7|14
1715575500000|2024-05-13 04:45:00|39515|39510.2|39516.5|39511.7|39518|39513.2|39514.5|39509.7|38
1715575800000|2024-05-13 04:50:00|39517|39512.2|39516.5|39511.7|39521|39516.2|39516|39511.2|61
1715576100000|2024-05-13 04:55:00|39517|39512.2|39524|39519.2|39525|39520.2|39516|39511.2|56
1715576400000|2024-05-13 05:00:00|39524.5|39519.7|39522.5|39517.7|39527|39522.2|39520.5|39515.7|53
1715576700000|2024-05-13 05:05:00|39522|39517.2|39520.5|39515.7|39523.5|39518.7|39520|39515.2|45
1715577000000|2024-05-13 05:10:00|39521|39516.2|39519.5|39514.7|39521.5|39516.7|39516.5|39511.7|37
1715577300000|2024-05-13 05:15:00|39520|39515.2|39519.5|39514.7|39521|39516.2|39518.5|39513.7|14
1715577600000|2024-05-13 05:20:00|39520|39515.2|39523.5|39518.7|39526|39521.2|39520|39515.2|31
1715577900000|2024-05-13 05:25:00|39523|39518.2|39520.5|39515.7|39524|39519.2|39520|39515.2|13
1715578200000|2024-05-13 05:30:00|39521|39516.2|39523|39518.2|39524.5|39519.7|39520.5|39515.7|36
1715578500000|2024-05-13 05:35:00|39522.5|39517.7|39530.5|39525.7|39535|39530.2|39522|39517.2|163
1715578800000|2024-05-13 05:40:00|39530|39525.2|39526.5|39521.7|39531|39526.2|39525|39520.2|29
1715579100000|2024-05-13 05:45:00|39526|39521.2|39528.5|39523.7|39531|39526.2|39524.5|39519.7|40
1715579400000|2024-05-13 05:50:00|39529|39524.2|39528.5|39523.7|39530.5|39525.7|39525|39520.2|25
1715579700000|2024-05-13 05:55:00|39528|39523.2|39526.5|39521.7|39529.5|39524.7|39525.5|39520.7|37
1715580000000|2024-05-13 06:00:00|39525.9|39522.3|39532.9|39529.3|39533.4|39529.8|39525.9|39522.3|66
1715580300000|2024-05-13 06:05:00|39532.4|39528.8|39529.9|39526.3|39533.4|39529.8|39528.9|39525.3|77
1715580600000|2024-05-13 06:10:00|39529.4|39525.8|39516.4|39512.8|39529.9|39526.3|39515.4|39511.8|190
1715580900000|2024-05-13 06:15:00|39515.9|39512.3|39524.9|39521.3|39527.9|39524.3|39515.9|39512.3|67
1715581200000|2024-05-13 06:20:00|39527.9|39524.3|39534.9|39531.3|39537.9|39534.3|39527.9|39524.3|206
1715581500000|2024-05-13 06:25:00|39535.4|39531.8|39536.9|39533.3|39538.9|39535.3|39530.4|39526.8|125
1715581800000|2024-05-13 06:30:00|39536.4|39532.8|39540.9|39537.3|39542.9|39539.3|39533.9|39530.3|217
1715582100000|2024-05-13 06:35:00|39540.4|39536.8|39542.9|39539.3|39544.9|39541.3|39537.4|39533.8|93
1715582400000|2024-05-13 06:40:00|39543.4|39539.8|39537.9|39534.3|39543.4|39539.8|39537.9|39534.3|63
1715582700000|2024-05-13 06:45:00|39538.4|39534.8|39534.4|39530.8|39538.9|39535.3|39533.9|39530.3|57
1715583000000|2024-05-13 06:50:00|39533.9|39530.3|39539.9|39536.3|39540.4|39536.8|39533.9|39530.3|71
1715583300000|2024-05-13 06:55:00|39539.4|39535.8|39528.9|39525.3|39539.4|39535.8|39526.9|39523.3|208
1715583600000|2024-05-13 07:00:00|39528.4|39524.8|39533.4|39529.8|39536.9|39533.3|39526.9|39523.3|146
1715583900000|2024-05-13 07:05:00|39532.9|39529.3|39538.9|39535.3|39540.4|39536.8|39531.4|39527.8|100
1715584200000|2024-05-13 07:10:00|39539.4|39535.8|39529.4|39525.8|39540.4|39536.8|39528.4|39524.8|82
1715584500000|2024-05-13 07:15:00|39529.9|39526.3|39528.4|39524.8|39532.4|39528.8|39523.4|39519.8|98
1715584800000|2024-05-13 07:20:00|39527.9|39524.3|39528.4|39524.8|39532.4|39528.8|39523.9|39520.3|58
1715585100000|2024-05-13 07:25:00|39528.9|39525.3|39535.9|39532.3|39537.4|39533.8|39524.9|39521.3|64
1715585400000|2024-05-13 07:30:00|39535.4|39531.8|39531.9|39528.3|39536.4|39532.8|39527.9|39524.3|61
1715585700000|2024-05-13 07:35:00|39532.4|39528.8|39519.4|39515.8|39532.4|39528.8|39517.4|39513.8|81
1715586000000|2024-05-13 07:40:00|39518.9|39515.3|39519.9|39516.3|39521.9|39518.3|39511.9|39508.3|98
1715586300000|2024-05-13 07:45:00|39520.4|39516.8|39520.9|39517.3|39523.9|39520.3|39518.9|39515.3|46
1715586600000|2024-05-13 07:50:00|39520.4|39516.8|39527.9|39524.3|39528.4|39524.8|39519.4|39515.8|56
1715586900000|2024-05-13 07:55:00|39527.4|39523.8|39531.4|39527.8|39531.4|39527.8|39525.4|39521.8|47
1715587200000|2024-05-13 08:00:00|39530.4|39526.8|39548.4|39544.8|39549.4|39545.8|39530.4|39526.8|309
1715587500000|2024-05-13 08:05:00|39549.4|39545.8|39551.4|39547.8|39559.4|39555.8|39544.9|39541.3|417
1715587800000|2024-05-13 08:10:00|39551.9|39548.3|39541.4|39537.8|39554.4|39550.8|39540.4|39536.8|215
1715588100000|2024-05-13 08:15:00|39540.9|39537.3|39534.4|39530.8|39542.4|39538.8|39526.9|39523.3|337
1715588400000|2024-05-13 08:20:00|39535.4|39531.8|39534.9|39531.3|39537.9|39534.3|39529.9|39526.3|149
1715588700000|2024-05-13 08:25:00|39534.4|39530.8|39537.4|39533.8|39539.9|39536.3|39532.4|39528.8|126
1715589000000|2024-05-13 08:30:00|39538.4|39534.8|39537.9|39534.3|39541.9|39538.3|39535.9|39532.3|160
1715589300000|2024-05-13 08:35:00|39537.4|39533.8|39531.9|39528.3|39538.4|39534.8|39531.4|39527.8|93
1715589600000|2024-05-13 08:40:00|39531.4|39527.8|39528.4|39524.8|39532.9|39529.3|39524.4|39520.8|105
1715589900000|2024-05-13 08:45:00|39528.9|39525.3|39530.9|39527.3|39531.4|39527.8|39524.9|39521.3|69
1715590200000|2024-05-13 08:50:00|39530.4|39526.8|39531.4|39527.8|39533.4|39529.8|39526.4|39522.8|69
1715590500000|2024-05-13 08:55:00|39530.9|39527.3|39527.9|39524.3|39535.4|39531.8|39527.4|39523.8|94
1715590800000|2024-05-13 09:00:00|39526.9|39523.3|39536.4|39532.8|39538.9|39535.3|39521.9|39518.3|120
1715591100000|2024-05-13 09:05:00|39536.9|39533.3|39536.9|39533.3|39540.9|39537.3|39532.9|39529.3|96
1715591400000|2024-05-13 09:10:00|39536.4|39532.8|39533.9|39530.3|39538.4|39534.8|39530.4|39526.8|81
1715591700000|2024-05-13 09:15:00|39534.4|39530.8|39538.4|39534.8|39542.4|39538.8|39534.4|39530.8|132
1715592000000|2024-05-13 09:20:00|39538.9|39535.3|39538.9|39535.3|39541.4|39537.8|39533.9|39530.3|102
1715592300000|2024-05-13 09:25:00|39538.4|39534.8|39541.4|39537.8|39542.9|39539.3|39537.9|39534.3|65
1715592600000|2024-05-13 09:30:00|39541.9|39538.3|39541.9|39538.3|39545.4|39541.8|39537.4|39533.8|103
1715592900000|2024-05-13 09:35:00|39541.4|39537.8|39551.4|39547.8|39551.9|39548.3|39538.4|39534.8|116
1715593200000|2024-05-13 09:40:00|39549.4|39545.8|39546.4|39542.8|39550.9|39547.3|39544.4|39540.8|125
1715593500000|2024-05-13 09:45:00|39545.9|39542.3|39540.4|39536.8|39547.4|39543.8|39540.4|39536.8|89
1715593800000|2024-05-13 09:50:00|39539.9|39536.3|39542.4|39538.8|39546.4|39542.8|39538.4|39534.8|94
1715594100000|2024-05-13 09:55:00|39543.4|39539.8|39549.9|39546.3|39551.4|39547.8|39541.9|39538.3|76
1715594400000|2024-05-13 10:00:00|39549.4|39545.8|39547.9|39544.3|39550.4|39546.8|39542.4|39538.8|88
1715594700000|2024-05-13 10:05:00|39548.4|39544.8|39547.9|39544.3|39549.4|39545.8|39545.4|39541.8|45
1715595000000|2024-05-13 10:10:00|39547.4|39543.8|39547.4|39543.8|39550.4|39546.8|39544.4|39540.8|74
1715595300000|2024-05-13 10:15:00|39546.9|39543.3|39552.9|39549.3|39552.9|39549.3|39546.4|39542.8|63
1715595600000|2024-05-13 10:20:00|39552.4|39548.8|39550.4|39546.8|39552.9|39549.3|39547.9|39544.3|54
1715595900000|2024-05-13 10:25:00|39550.9|39547.3|39550.4|39546.8|39551.9|39548.3|39548.4|39544.8|71
1715596200000|2024-05-13 10:30:00|39551.4|39547.8|39556.9|39553.3|39558.4|39554.8|39549.4|39545.8|122
1715596500000|2024-05-13 10:35:00|39556.4|39552.8|39553.9|39550.3|39557.4|39553.8|39549.9|39546.3|117
1715596800000|2024-05-13 10:40:00|39553.4|39549.8|39548.9|39545.3|39554.4|39550.8|39545.4|39541.8|59
1715597100000|2024-05-13 10:45:00|39548.4|39544.8|39553.9|39550.3|39554.4|39550.8|39547.9|39544.3|46
1715597400000|2024-05-13 10:50:00|39554.4|39550.8|39555.9|39552.3|39560.4|39556.8|39553.9|39550.3|81
1715597700000|2024-05-13 10:55:00|39555.4|39551.8|39553.9|39550.3|39555.9|39552.3|39547.9|39544.3|96
1715598000000|2024-05-13 11:00:00|39554.4|39550.8|39544.4|39540.8|39554.4|39550.8|39544.4|39540.8|139
1715598300000|2024-05-13 11:05:00|39544.9|39541.3|39549.4|39545.8|39549.9|39546.3|39542.4|39538.8|57
1715598600000|2024-05-13 11:10:00|39548.9|39545.3|39549.9|39546.3|39551.4|39547.8|39546.4|39542.8|119
1715598900000|2024-05-13 11:15:00|39550.4|39546.8|39559.4|39555.8|39559.4|39555.8|39548.4|39544.8|183
1715599200000|2024-05-13 11:20:00|39558.9|39555.3|39563.4|39559.8|39563.4|39559.8|39554.9|39551.3|98
1715599500000|2024-05-13 11:25:00|39562.9|39559.3|39560.4|39556.8|39566.4|39562.8|39560.4|39556.8|130
1715599800000|2024-05-13 11:30:00|39560.9|39557.3|39557.4|39553.8|39562.9|39559.3|39554.9|39551.3|112
1715600100000|2024-05-13 11:35:00|39556.9|39553.3|39564.9|39561.3|39570.9|39567.3|39556.4|39552.8|235
1715600400000|2024-05-13 11:40:00|39564.4|39560.8|39573.4|39569.8|39579.4|39575.8|39563.4|39559.8|202
1715600700000|2024-05-13 11:45:00|39573.9|39570.3|39584.4|39580.8|39586.4|39582.8|39568.4|39564.8|225
1715601000000|2024-05-13 11:50:00|39583.9|39580.3|39587.4|39583.8|39587.9|39584.3|39581.4|39577.8|162
1715601300000|2024-05-13 11:55:00|39590.4|39586.8|39588.4|39584.8|39593.9|39590.3|39586.4|39582.8|123
1715601600000|2024-05-13 12:00:00|39587.4|39583.8|39587.9|39584.3|39590.4|39586.8|39583.9|39580.3|106
1715601900000|2024-05-13 12:05:00|39588.4|39584.8|39587.9|39584.3|39594.4|39590.8|39587.4|39583.8|118
1715602200000|2024-05-13 12:10:00|39588.4|39584.8|39588.9|39585.3|39590.9|39587.3|39583.9|39580.3|149
1715602500000|2024-05-13 12:15:00|39588.4|39584.8|39580.9|39577.3|39593.9|39590.3|39580.9|39577.3|158
1715602800000|2024-05-13 12:20:00|39581.9|39578.3|39578.9|39575.3|39587.4|39583.8|39575.9|39572.3|149
1715603100000|2024-05-13 12:25:00|39578.4|39574.8|39580.4|39576.8|39580.4|39576.8|39573.9|39570.3|124
1715603400000|2024-05-13 12:30:00|39581.4|39577.8|39589.9|39586.3|39591.9|39588.3|39577.9|39574.3|212
1715603700000|2024-05-13 12:35:00|39590.4|39586.8|39599.9|39596.3|39602.9|39599.3|39590.4|39586.8|346
1715604000000|2024-05-13 12:40:00|39600.4|39596.8|39600.9|39597.3|39612.4|39608.8|39599.9|39596.3|278
1715604300000|2024-05-13 12:45:00|39600.4|39596.8|39596.9|39593.3|39602.4|39598.8|39595.4|39591.8|156
1715604600000|2024-05-13 12:50:00|39597.4|39593.8|39599.9|39596.3|39605.9|39602.3|39596.9|39593.3|174
1715604900000|2024-05-13 12:55:00|39600.4|39596.8|39595.9|39592.3|39600.9|39597.3|39591.4|39587.8|230
1715605200000|2024-05-13 13:00:00|39596.4|39592.8|39625.9|39622.3|39637.4|39633.8|39593.4|39589.8|1074
1715605500000|2024-05-13 13:05:00|39626.4|39622.8|39635.9|39632.3|39636.4|39632.8|39619.9|39616.3|359
1715605800000|2024-05-13 13:10:00|39635.4|39631.8|39636.9|39633.3|39639.4|39635.8|39630.4|39626.8|363
1715606100000|2024-05-13 13:15:00|39636.4|39632.8|39632.4|39628.8|39644.9|39641.3|39631.4|39627.8|370
1715606400000|2024-05-13 13:20:00|39631.9|39628.3|39622.4|39618.8|39634.9|39631.3|39621.9|39618.3|235
1715606700000|2024-05-13 13:25:00|39622.9|39619.3|39631.9|39628.3|39655.9|39652.3|39620.9|39617.3|1105
1715607000000|2024-05-13 13:30:00|39631.3|39628.9|39603.3|39600.9|39658.3|39655.9|39601.3|39598.9|4097
1715607300000|2024-05-13 13:35:00|39602.8|39600.4|39598.3|39595.9|39622.8|39620.4|39587.8|39585.4|2342
1715607600000|2024-05-13 13:40:00|39597.3|39594.9|39621.8|39619.4|39630.8|39628.4|39581.8|39579.4|2135
1715607900000|2024-05-13 13:45:00|39622.8|39620.4|39630.8|39628.4|39646.8|39644.4|39618.8|39616.4|1749
1715608200000|2024-05-13 13:50:00|39630.3|39627.9|39610.3|39607.9|39638.8|39636.4|39608.8|39606.4|1172
1715608500000|2024-05-13 13:55:00|39609.8|39607.4|39626.8|39624.4|39636.8|39634.4|39609.8|39607.4|1135
1715608800000|2024-05-13 14:00:00|39628.3|39625.9|39615.8|39613.4|39628.8|39626.4|39605.3|39602.9|1160
1715609100000|2024-05-13 14:05:00|39615.3|39612.9|39622.8|39620.4|39625.8|39623.4|39606.8|39604.4|817
1715609400000|2024-05-13 14:10:00|39622.3|39619.9|39603.8|39601.4|39623.8|39621.4|39601.8|39599.4|791
1715609700000|2024-05-13 14:15:00|39602.8|39600.4|39591.3|39588.9|39609.8|39607.4|39589.8|39587.4|834
1715610000000|2024-05-13 14:20:00|39592.6|39590.2|39593.6|39591.2|39607.1|39604.7|39586.6|39584.2|970
1715610300000|2024-05-13 14:25:00|39593.1|39590.7|39589.6|39587.2|39608.1|39605.7|39587.1|39584.7|647
1715610600000|2024-05-13 14:30:00|39589.1|39586.7|39570.6|39568.2|39590.1|39587.7|39566.1|39563.7|1322
1715610900000|2024-05-13 14:35:00|39570.1|39567.7|39581.1|39578.7|39589.6|39587.2|39565.1|39562.7|1015
1715611200000|2024-05-13 14:40:00|39580.6|39578.2|39573.1|39570.7|39588.6|39586.2|39572.1|39569.7|629
1715611500000|2024-05-13 14:45:00|39573.6|39571.2|39566.1|39563.7|39573.6|39571.2|39555.1|39552.7|722
1715611800000|2024-05-13 14:50:00|39566.6|39564.2|39546.6|39544.2|39567.1|39564.7|39544.1|39541.7|1404
1715612100000|2024-05-13 14:55:00|39547.6|39545.2|39558.6|39556.2|39559.1|39556.7|39539.1|39536.7|923
1715612400000|2024-05-13 15:00:00|39559.1|39556.7|39534.1|39531.7|39560.1|39557.7|39524.6|39522.2|1355
1715612700000|2024-05-13 15:05:00|39534.6|39532.2|39542.6|39540.2|39546.6|39544.2|39527.1|39524.7|711
1715613000000|2024-05-13 15:10:00|39543.1|39540.7|39552.6|39550.2|39558.6|39556.2|39542.1|39539.7|724
1715613300000|2024-05-13 15:15:00|39552.1|39549.7|39558.6|39556.2|39564.1|39561.7|39550.1|39547.7|553
1715613600000|2024-05-13 15:20:00|39559.1|39556.7|39557.1|39554.7|39565.1|39562.7|39549.1|39546.7|537
1715613900000|2024-05-13 15:25:00|39556.1|39553.7|39523.1|39520.7|39557.1|39554.7|39516.1|39513.7|869
1715614200000|2024-05-13 15:30:00|39523.6|39521.2|39505.1|39502.7|39523.6|39521.2|39484.1|39481.7|1740
1715614500000|2024-05-13 15:35:00|39504.6|39502.2|39503.1|39500.7|39507.6|39505.2|39496.1|39493.7|614
1715614800000|2024-05-13 15:40:00|39501.6|39499.2|39505.1|39502.7|39508.1|39505.7|39500.1|39497.7|587
1715615100000|2024-05-13 15:45:00|39504.1|39501.7|39499.6|39497.2|39506.1|39503.7|39494.6|39492.2|510
1715615400000|2024-05-13 15:50:00|39500.1|39497.7|39515.6|39513.2|39515.6|39513.2|39497.1|39494.7|630
1715615700000|2024-05-13 15:55:00|39516.1|39513.7|39505.1|39502.7|39518.6|39516.2|39504.1|39501.7|380
1715616000000|2024-05-13 16:00:00|39505.6|39503.2|39508.1|39505.7|39517.6|39515.2|39503.1|39500.7|452
1715616300000|2024-05-13 16:05:00|39507.6|39505.2|39524.1|39521.7|39525.1|39522.7|39505.6|39503.2|606
1715616600000|2024-05-13 16:10:00|39524.6|39522.2|39504.6|39502.2|39525.1|39522.7|39504.1|39501.7|478
1715616900000|2024-05-13 16:15:00|39504.1|39501.7|39508.1|39505.7|39513.1|39510.7|39498.1|39495.7|441
1715617200000|2024-05-13 16:20:00|39508.6|39506.2|39505.1|39502.7|39512.6|39510.2|39502.1|39499.7|248
1715617500000|2024-05-13 16:25:00|39504.6|39502.2|39504.6|39502.2|39509.6|39507.2|39498.1|39495.7|380
1715617800000|2024-05-13 16:30:00|39505.6|39503.2|39499.6|39497.2|39507.6|39505.2|39499.1|39496.7|242
1715618100000|2024-05-13 16:35:00|39499.1|39496.7|39496.1|39493.7|39503.1|39500.7|39492.1|39489.7|410
1715618400000|2024-05-13 16:40:00|39495.6|39493.2|39492.6|39490.2|39501.1|39498.7|39490.1|39487.7|488
1715618700000|2024-05-13 16:45:00|39493.1|39490.7|39501.1|39498.7|39503.1|39500.7|39490.1|39487.7|350
1715619000000|2024-05-13 16:50:00|39500.6|39498.2|39489.6|39487.2|39501.1|39498.7|39488.1|39485.7|365
1715619300000|2024-05-13 16:55:00|39489.1|39486.7|39478.6|39476.2|39495.6|39493.2|39478.6|39476.2|515
1715619600000|2024-05-13 17:00:00|39480.1|39477.7|39449.6|39447.2|39480.6|39478.2|39445.6|39443.2|1152
1715619900000|2024-05-13 17:05:00|39450.6|39448.2|39419.6|39417.2|39454.6|39452.2|39415.1|39412.7|1790
1715620200000|2024-05-13 17:10:00|39418.1|39415.7|39432.6|39430.2|39436.1|39433.7|39399.6|39397.2|1669
1715620500000|2024-05-13 17:15:00|39431.1|39428.7|39446.6|39444.2|39455.6|39453.2|39427.1|39424.7|1305
1715620800000|2024-05-13 17:20:00|39447.1|39444.7|39448.1|39445.7|39463.1|39460.7|39442.6|39440.2|738
1715621100000|2024-05-13 17:25:00|39448.6|39446.2|39451.1|39448.7|39454.1|39451.7|39440.6|39438.2|569
1715621400000|2024-05-13 17:30:00|39450.6|39448.2|39442.6|39440.2|39461.1|39458.7|39442.6|39440.2|431
1715621700000|2024-05-13 17:35:00|39441.1|39438.7|39442.6|39440.2|39451.1|39448.7|39439.6|39437.2|499
1715622000000|2024-05-13 17:40:00|39443.1|39440.7|39441.1|39438.7|39446.6|39444.2|39429.1|39426.7|607
1715622300000|2024-05-13 17:45:00|39441.6|39439.2|39429.6|39427.2|39444.6|39442.2|39424.1|39421.7|555
1715622600000|2024-05-13 17:50:00|39430.1|39427.7|39436.1|39433.7|39438.1|39435.7|39422.6|39420.2|520
1715622900000|2024-05-13 17:55:00|39435.6|39433.2|39442.1|39439.7|39444.1|39441.7|39426.6|39424.2|476
1715623200000|2024-05-13 18:00:00|39442.6|39440.2|39427.1|39424.7|39442.6|39440.2|39414.1|39411.7|641
1715623500000|2024-05-13 18:05:00|39426.6|39424.2|39430.1|39427.7|39433.6|39431.2|39422.6|39420.2|372
1715623800000|2024-05-13 18:10:00|39429.6|39427.2|39433.6|39431.2|39442.6|39440.2|39429.6|39427.2|461
1715624100000|2024-05-13 18:15:00|39434.1|39431.7|39445.1|39442.7|39448.6|39446.2|39433.6|39431.2|571
1715624400000|2024-05-13 18:20:00|39444.6|39442.2|39453.1|39450.7|39453.6|39451.2|39443.6|39441.2|418
1715624700000|2024-05-13 18:25:00|39453.6|39451.2|39454.1|39451.7|39455.6|39453.2|39445.6|39443.2|480
1715625000000|2024-05-13 18:30:00|39453.6|39451.2|39462.1|39459.7|39465.1|39462.7|39449.1|39446.7|596
1715625300000|2024-05-13 18:35:00|39462.6|39460.2|39459.6|39457.2|39466.6|39464.2|39457.1|39454.7|498
1715625600000|2024-05-13 18:40:00|39460.1|39457.7|39459.1|39456.7|39460.6|39458.2|39450.1|39447.7|432
1715625900000|2024-05-13 18:45:00|39459.6|39457.2|39446.6|39444.2|39463.1|39460.7|39444.6|39442.2|345
1715626200000|2024-05-13 18:50:00|39445.6|39443.2|39441.1|39438.7|39448.6|39446.2|39436.1|39433.7|354
1715626500000|2024-05-13 18:55:00|39441.6|39439.2|39449.2|39446.8|39450.2|39447.8|39435.6|39433.2|281
1715626800000|2024-05-13 19:00:00|39448.7|39446.3|39454.7|39452.3|39455.7|39453.3|39444.7|39442.3|504
1715627100000|2024-05-13 19:05:00|39454.2|39451.8|39440.7|39438.3|39455.7|39453.3|39438.7|39436.3|421
1715627400000|2024-05-13 19:10:00|39440.2|39437.8|39455.7|39453.3|39458.2|39455.8|39435.7|39433.3|459
1715627700000|2024-05-13 19:15:00|39456.7|39454.3|39473.2|39470.8|39474.7|39472.3|39456.2|39453.8|507
1715628000000|2024-05-13 19:20:00|39473.7|39471.3|39445.2|39442.8|39474.7|39472.3|39441.2|39438.8|782
1715628300000|2024-05-13 19:25:00|39446.2|39443.8|39446.2|39443.8|39454.2|39451.8|39428.2|39425.8|941
1715628600000|2024-05-13 19:30:00|39446.7|39444.3|39460.7|39458.3|39464.2|39461.8|39444.2|39441.8|859
1715628900000|2024-05-13 19:35:00|39461.2|39458.8|39472.7|39470.3|39477.2|39474.8|39456.2|39453.8|710
1715629200000|2024-05-13 19:40:00|39471.2|39468.8|39468.2|39465.8|39476.2|39473.8|39459.7|39457.3|737
1715629500000|2024-05-13 19:45:00|39467.7|39465.3|39440.7|39438.3|39468.2|39465.8|39439.2|39436.8|820
1715629800000|2024-05-13 19:50:00|39441.2|39438.8|39442.7|39440.3|39459.2|39456.8|39440.2|39437.8|924
1715630100000|2024-05-13 19:55:00|39441.2|39438.8|39442.2|39439.8|39448.2|39445.8|39420.2|39417.8|2795
1715630400000|2024-05-13 20:00:00|39441.2|39438.8|39431.4|39426.6|39453.4|39448.6|39430.4|39425.6|943
1715630700000|2024-05-13 20:05:00|39431.9|39427.1|39416.4|39411.6|39432.4|39427.6|39415.4|39410.6|296
1715631000000|2024-05-13 20:10:00|39417.4|39412.6|39419.9|39415.1|39422.4|39417.6|39407.4|39402.6|260
1715631300000|2024-05-13 20:15:00|39419.4|39414.6|39416.9|39412.1|39420.9|39416.1|39414.9|39410.1|80
1715631600000|2024-05-13 20:20:00|39416.4|39411.6|39419.9|39415.1|39421.4|39416.6|39414.4|39409.6|70
1715631900000|2024-05-13 20:25:00|39420.4|39415.6|39425.4|39420.6|39425.4|39420.6|39420.4|39415.6|62
1715632200000|2024-05-13 20:30:00|39424.9|39420.1|39421.4|39416.6|39425.9|39421.1|39421.4|39416.6|28
1715632500000|2024-05-13 20:35:00|39421.9|39417.1|39423.9|39419.1|39424.9|39420.1|39421.4|39416.6|14
1715632800000|2024-05-13 20:40:00|39424.4|39419.6|39422.9|39418.1|39425.4|39420.6|39419.4|39414.6|105
1715633100000|2024-05-13 20:45:00|39423.4|39418.6|39424.4|39419.6|39425.4|39420.6|39421.9|39417.1|82
1715633400000|2024-05-13 20:50:00|39423.9|39419.1|39426.9|39422.1|39427.9|39423.1|39421.9|39417.1|82
1715633700000|2024-05-13 20:55:00|39426.4|39421.6|39438|39428.2|39440.7|39432.1|39426.4|39421.6|97
1715634000000|2024-05-13 21:00:00|39437.7|39427.9|39450.8|39441|39450.8|39441|39435.8|39426|0
1715634300000|2024-05-13 21:05:00|39450.9|39441.1|39452.5|39442.7|39452.7|39442.9|39448.1|39438.3|0
1715634600000|2024-05-13 21:10:00|39453.1|39443.3|39456.1|39446.3|39456.8|39447|39453.1|39443.3|0
1715634900000|2024-05-13 21:15:00|39458.6|39448.8|39457.6|39447.8|39458.6|39448.8|39457|39447.2|0
1715635200000|2024-05-13 21:20:00|39457.5|39447.7|39456.7|39446.9|39457.6|39447.8|39454.7|39444.9|0
1715635500000|2024-05-13 21:25:00|39456.6|39446.8|39456.4|39446.6|39456.7|39446.9|39456.4|39446.6|0
1715635800000|2024-05-13 21:30:00|39457.3|39447.5|39456.9|39447.1|39457.3|39447.5|39456.9|39447.1|0
1715636100000|2024-05-13 21:35:00|39456.1|39446.3|39456.6|39446.8|39456.6|39446.8|39456.1|39446.3|0
1715636400000|2024-05-13 21:40:00|39456.9|39447.1|39456.6|39446.8|39456.9|39447.1|39456.6|39446.8|0
1715636700000|2024-05-13 21:45:00|39456.5|39446.7|39457.8|39448|39458.2|39448.4|39456.4|39446.6|0
1715637000000|2024-05-13 21:50:00|39458|39448.2|39457.3|39447.5|39459.4|39449.6|39457|39447.2|0
1715637300000|2024-05-13 21:55:00|39458.7|39448.9|39455|39445.2|39458.7|39448.9|39452.3|39442.5|0
1715637600000|2024-05-13 22:00:00|39430.5|39425.7|39431.5|39426.7|39438|39433.2|39429|39424.2|61
1715637900000|2024-05-13 22:05:00|39431|39426.2|39430.5|39425.7|39431|39426.2|39428|39423.2|92
1715638200000|2024-05-13 22:10:00|39431|39426.2|39434|39429.2|39434.5|39429.7|39429|39424.2|29
1715638500000|2024-05-13 22:15:00|39434.5|39429.7|39441|39436.2|39441.5|39436.7|39433|39428.2|40
1715638800000|2024-05-13 22:20:00|39440.5|39435.7|39433.5|39428.7|39440.5|39435.7|39432|39427.2|90
1715639100000|2024-05-13 22:25:00|39433|39428.2|39435.5|39430.7|39438.5|39433.7|39432.5|39427.7|25
1715639400000|2024-05-13 22:30:00|39436|39431.2|39437.5|39432.7|39439.5|39434.7|39435.5|39430.7|123
1715639700000|2024-05-13 22:35:00|39437|39432.2|39440|39435.2|39440|39435.2|39435.5|39430.7|45
1715640000000|2024-05-13 22:40:00|39439|39434.2|39439|39434.2|39439|39434.2|39436|39431.2|25
1715640300000|2024-05-13 22:45:00|39438.5|39433.7|39441.5|39436.7|39442|39437.2|39437.5|39432.7|26
1715640600000|2024-05-13 22:50:00|39442|39437.2|39442.5|39437.7|39442.5|39437.7|39439.5|39434.7|48
1715640900000|2024-05-13 22:55:00|39443|39438.2|39440.5|39435.7|39443.5|39438.7|39439.5|39434.7|34
1715641200000|2024-05-13 23:00:00|39441|39436.2|39442.5|39437.7|39442.5|39437.7|39439.5|39434.7|33
1715641500000|2024-05-13 23:05:00|39443|39438.2|39443|39438.2|39444.5|39439.7|39442.5|39437.7|24
1715641800000|2024-05-13 23:10:00|39442|39437.2|39445.5|39440.7|39446.5|39441.7|39442|39437.2|51
1715642100000|2024-05-13 23:15:00|39444.5|39439.7|39446.5|39441.7|39447|39442.2|39444|39439.2|40
1715642400000|2024-05-13 23:20:00|39446|39441.2|39447.5|39442.7|39447.5|39442.7|39444.5|39439.7|17
1715642700000|2024-05-13 23:25:00|39447|39442.2|39450.5|39445.7|39451.5|39446.7|39447|39442.2|31
1715643000000|2024-05-13 23:30:00|39450|39445.2|39448.5|39443.7|39450.5|39445.7|39448|39443.2|18
1715643300000|2024-05-13 23:35:00|39448|39443.2|39449.5|39444.7|39450|39445.2|39448|39443.2|10
1715643600000|2024-05-13 23:40:00|39450|39445.2|39452.5|39447.7|39453|39448.2|39449|39444.2|28
1715643900000|2024-05-13 23:45:00|39453|39448.2|39458.5|39453.7|39458.5|39453.7|39453|39448.2|33
1715644200000|2024-05-13 23:50:00|39458|39453.2|39456|39451.2|39458|39453.2|39452.5|39447.7|57
1715644500000|2024-05-13 23:55:00|39456.5|39451.7|39454.5|39449.7|39458|39453.2|39454.5|39449.7|34
1715644800000|2024-05-14 00:00:00|39455|39450.2|39455|39450.2|39458.5|39453.7|39454.5|39449.7|62
1715645100000|2024-05-14 00:05:00|39454.5|39449.7|39455.5|39450.7|39457|39452.2|39452|39447.2|55
1715645400000|2024-05-14 00:10:00|39456|39451.2|39458.5|39453.7|39460|39455.2|39454.5|39449.7|26
1715645700000|2024-05-14 00:15:00|39458|39453.2|39450.5|39445.7|39458|39453.2|39450.5|39445.7|74
1715646000000|2024-05-14 00:20:00|39451|39446.2|39458|39453.2|39460|39455.2|39451|39446.2|63
1715646300000|2024-05-14 00:25:00|39457.5|39452.7|39456|39451.2|39457.5|39452.7|39454.5|39449.7|27
1715646600000|2024-05-14 00:30:00|39456.5|39451.7|39452|39447.2|39456.5|39451.7|39451.5|39446.7|36
1715646900000|2024-05-14 00:35:00|39451.5|39446.7|39456|39451.2|39456|39451.2|39451|39446.2|47
1715647200000|2024-05-14 00:40:00|39455|39450.2|39448.5|39443.7|39457|39452.2|39447|39442.2|94
1715647500000|2024-05-14 00:45:00|39448|39443.2|39443|39438.2|39448|39443.2|39441|39436.2|50
1715647800000|2024-05-14 00:50:00|39442.5|39437.7|39444|39439.2|39445|39440.2|39441|39436.2|35
1715648100000|2024-05-14 00:55:00|39444.5|39439.7|39442.5|39437.7|39445.5|39440.7|39441|39436.2|30
1715648400000|2024-05-14 01:00:00|39442|39437.2|39446|39441.2|39446.5|39441.7|39442|39437.2|22
1715648700000|2024-05-14 01:05:00|39446.5|39441.7|39442.5|39437.7|39447|39442.2|39441|39436.2|35
1715649000000|2024-05-14 01:10:00|39441|39436.2|39437.5|39432.7|39441|39436.2|39435|39430.2|71
1715649300000|2024-05-14 01:15:00|39437|39432.2|39438.5|39433.7|39441|39436.2|39435|39430.2|63
1715649600000|2024-05-14 01:20:00|39438|39433.2|39436|39431.2|39440|39435.2|39435|39430.2|44
1715649900000|2024-05-14 01:25:00|39435.5|39430.7|39437|39432.2|39438|39433.2|39434.5|39429.7|38
1715650200000|2024-05-14 01:30:00|39437.5|39432.7|39439|39434.2|39439|39434.2|39433.5|39428.7|77
1715650500000|2024-05-14 01:35:00|39439.5|39434.7|39440|39435.2|39445|39440.2|39438|39433.2|91
1715650800000|2024-05-14 01:40:00|39439.5|39434.7|39444|39439.2|39444|39439.2|39436|39431.2|59
1715651100000|2024-05-14 01:45:00|39443.5|39438.7|39442.5|39437.7|39444.5|39439.7|39441.5|39436.7|36
1715651400000|2024-05-14 01:50:00|39443|39438.2|39442.5|39437.7|39446|39441.2|39441|39436.2|34
1715651700000|2024-05-14 01:55:00|39443|39438.2|39445|39440.2|39447|39442.2|39442.5|39437.7|18
1715652000000|2024-05-14 02:00:00|39445.5|39440.7|39446.5|39441.7|39449|39444.2|39445|39440.2|28
1715652300000|2024-05-14 02:05:00|39446|39441.2|39446.5|39441.7|39448|39443.2|39444|39439.2|23
1715652600000|2024-05-14 02:10:00|39447|39442.2|39446.5|39441.7|39448.5|39443.7|39444|39439.2|25
1715652900000|2024-05-14 02:15:00|39446|39441.2|39447|39442.2|39448.5|39443.7|39445|39440.2|24
1715653200000|2024-05-14 02:20:00|39447.5|39442.7|39446.5|39441.7|39450|39445.2|39446|39441.2|23
1715653500000|2024-05-14 02:25:00|39446|39441.2|39446.5|39441.7|39447|39442.2|39443|39438.2|11
1715653800000|2024-05-14 02:30:00|39447|39442.2|39446.5|39441.7|39448|39443.2|39445.5|39440.7|15
1715654100000|2024-05-14 02:35:00|39446|39441.2|39445.5|39440.7|39446|39441.2|39443|39438.2|30
1715654400000|2024-05-14 02:40:00|39446|39441.2|39446.5|39441.7|39448|39443.2|39445.5|39440.7|27
1715654700000|2024-05-14 02:45:00|39447|39442.2|39442.5|39437.7|39448|39443.2|39442.5|39437.7|10
1715655000000|2024-05-14 02:50:00|39443|39438.2|39442|39437.2|39444.5|39439.7|39441.5|39436.7|33
1715655300000|2024-05-14 02:55:00|39442.5|39437.7|39438.5|39433.7|39442.5|39437.7|39438|39433.2|27
1715655600000|2024-05-14 03:00:00|39439|39434.2|39440.5|39435.7|39441|39436.2|39437|39432.2|25
1715655900000|2024-05-14 03:05:00|39440|39435.2|39438|39433.2|39440.5|39435.7|39437|39432.2|10
1715656200000|2024-05-14 03:10:00|39438.5|39433.7|39440.5|39435.7|39441|39436.2|39438|39433.2|14
1715656500000|2024-05-14 03:15:00|39440|39435.2|39440.5|39435.7|39442|39437.2|39438|39433.2|24
1715656800000|2024-05-14 03:20:00|39441|39436.2|39434.5|39429.7|39442|39437.2|39434|39429.2|24
1715657100000|2024-05-14 03:25:00|39435|39430.2|39435|39430.2|39436|39431.2|39433|39428.2|34
1715657400000|2024-05-14 03:30:00|39434.5|39429.7|39432.5|39427.7|39435.5|39430.7|39432|39427.2|27
1715657700000|2024-05-14 03:35:00|39432|39427.2|39436.5|39431.7|39437.5|39432.7|39431.5|39426.7|37
1715658000000|2024-05-14 03:40:00|39436|39431.2|39434.5|39429.7|39439.5|39434.7|39434|39429.2|44
1715658300000|2024-05-14 03:45:00|39435|39430.2|39436|39431.2|39436.5|39431.7|39434|39429.2|15
1715658600000|2024-05-14 03:50:00|39435.5|39430.7|39436|39431.2|39437|39432.2|39433|39428.2|41
1715658900000|2024-05-14 03:55:00|39435.5|39430.7|39438|39433.2|39439|39434.2|39433.5|39428.7|37
1715659200000|2024-05-14 04:00:00|39438.5|39433.7|39434.5|39429.7|39438.5|39433.7|39434|39429.2|75
1715659500000|2024-05-14 04:05:00|39435|39430.2|39437|39432.2|39438|39433.2|39434|39429.2|34
1715659800000|2024-05-14 04:10:00|39437.5|39432.7|39436.5|39431.7|39438|39433.2|39436|39431.2|32
1715660100000|2024-05-14 04:15:00|39437|39432.2|39436.5|39431.7|39437|39432.2|39433.5|39428.7|38
1715660400000|2024-05-14 04:20:00|39436|39431.2|39437|39432.2|39439|39434.2|39436|39431.2|48
1715660700000|2024-05-14 04:25:00|39437.5|39432.7|39439|39434.2|39440|39435.2|39437|39432.2|47
1715661000000|2024-05-14 04:30:00|39439.5|39434.7|39438.5|39433.7|39440|39435.2|39437.5|39432.7|60
1715661300000|2024-05-14 04:35:00|39439|39434.2|39439.5|39434.7|39441|39436.2|39437|39432.2|84
1715661600000|2024-05-14 04:40:00|39440|39435.2|39439|39434.2|39441.5|39436.7|39438|39433.2|32
1715661900000|2024-05-14 04:45:00|39439.5|39434.7|39441|39436.2|39443|39438.2|39439|39434.2|43
1715662200000|2024-05-14 04:50:00|39440.5|39435.7|39439|39434.2|39441|39436.2|39439|39434.2|8
1715662500000|2024-05-14 04:55:00|39438|39433.2|39439.5|39434.7|39440|39435.2|39437|39432.2|24
1715662800000|2024-05-14 05:00:00|39440|39435.2|39441|39436.2|39441|39436.2|39435|39430.2|106
1715663100000|2024-05-14 05:05:00|39441.5|39436.7|39438|39433.2|39443|39438.2|39438|39433.2|83
1715663400000|2024-05-14 05:10:00|39438.5|39433.7|39440|39435.2|39440|39435.2|39436|39431.2|48
1715663700000|2024-05-14 05:15:00|39439|39434.2|39443|39438.2|39445|39440.2|39438.5|39433.7|42
1715664000000|2024-05-14 05:20:00|39442.5|39437.7|39449.5|39444.7|39451|39446.2|39442|39437.2|95
1715664300000|2024-05-14 05:25:00|39450|39445.2|39449|39444.2|39452|39447.2|39448.5|39443.7|44
1715664600000|2024-05-14 05:30:00|39449.5|39444.7|39449|39444.2|39450|39445.2|39447|39442.2|54
1715664900000|2024-05-14 05:35:00|39449.5|39444.7|39453|39448.2|39454|39449.2|39446|39441.2|45
1715665200000|2024-05-14 05:40:00|39453.5|39448.7|39452.5|39447.7|39456|39451.2|39450|39445.2|83
1715665500000|2024-05-14 05:45:00|39452|39447.2|39452|39447.2|39455|39450.2|39450|39445.2|39
1715665800000|2024-05-14 05:50:00|39451.5|39446.7|39452.5|39447.7|39454|39449.2|39450.5|39445.7|18
1715666100000|2024-05-14 05:55:00|39452|39447.2|39455|39450.2|39457.5|39452.7|39449.5|39444.7|83
1715666400000|2024-05-14 06:00:00|39454.4|39450.8|39448.9|39445.3|39457.4|39453.8|39446.9|39443.3|144
1715666700000|2024-05-14 06:05:00|39449.4|39445.8|39451.9|39448.3|39455.4|39451.8|39447.9|39444.3|51
1715667000000|2024-05-14 06:10:00|39451.4|39447.8|39453.4|39449.8|39456.9|39453.3|39450.9|39447.3|64
1715667300000|2024-05-14 06:15:00|39452.9|39449.3|39454.4|39450.8|39455.4|39451.8|39449.4|39445.8|61
1715667600000|2024-05-14 06:20:00|39455.4|39451.8|39450.4|39446.8|39456.4|39452.8|39450.4|39446.8|62
1715667900000|2024-05-14 06:25:00|39449.9|39446.3|39452.4|39448.8|39452.9|39449.3|39449.4|39445.8|49
1715668200000|2024-05-14 06:30:00|39454.4|39450.8|39453.9|39450.3|39454.4|39450.8|39448.4|39444.8|68
1715668500000|2024-05-14 06:35:00|39454.4|39450.8|39453.4|39449.8|39457.4|39453.8|39451.4|39447.8|65
1715668800000|2024-05-14 06:40:00|39454.4|39450.8|39454.4|39450.8|39455.9|39452.3|39451.4|39447.8|51
1715669100000|2024-05-14 06:45:00|39453.9|39450.3|39452.4|39448.8|39454.4|39450.8|39451.4|39447.8|20
1715669400000|2024-05-14 06:50:00|39451.9|39448.3|39451.4|39447.8|39451.9|39448.3|39448.4|39444.8|54
1715669700000|2024-05-14 06:55:00|39450.9|39447.3|39446.4|39442.8|39453.4|39449.8|39444.4|39440.8|184
1715670000000|2024-05-14 07:00:00|39445.9|39442.3|39437.9|39434.3|39446.9|39443.3|39437.4|39433.8|124
1715670300000|2024-05-14 07:05:00|39438.4|39434.8|39437.4|39433.8|39442.4|39438.8|39430.4|39426.8|131
1715670600000|2024-05-14 07:10:00|39436.9|39433.3|39438.9|39435.3|39440.4|39436.8|39433.4|39429.8|48
1715670900000|2024-05-14 07:15:00|39439.4|39435.8|39438.4|39434.8|39439.9|39436.3|39430.9|39427.3|71
1715671200000|2024-05-14 07:20:00|39437.9|39434.3|39438.4|39434.8|39442.4|39438.8|39433.9|39430.3|61
1715671500000|2024-05-14 07:25:00|39438.9|39435.3|39439.9|39436.3|39443.9|39440.3|39438.9|39435.3|58
1715671800000|2024-05-14 07:30:00|39440.4|39436.8|39435.9|39432.3|39443.9|39440.3|39432.4|39428.8|66
1715672100000|2024-05-14 07:35:00|39436.4|39432.8|39442.9|39439.3|39443.4|39439.8|39433.9|39430.3|60
1715672400000|2024-05-14 07:40:00|39443.4|39439.8|39441.4|39437.8|39447.4|39443.8|39441.4|39437.8|47
1715672700000|2024-05-14 07:45:00|39441.9|39438.3|39448.9|39445.3|39449.4|39445.8|39441.4|39437.8|62
1715673000000|2024-05-14 07:50:00|39449.4|39445.8|39455.9|39452.3|39458.9|39455.3|39448.4|39444.8|83
1715673300000|2024-05-14 07:55:00|39456.4|39452.8|39456.9|39453.3|39461.4|39457.8|39455.9|39452.3|85
1715673600000|2024-05-14 08:00:00|39457.9|39454.3|39456.4|39452.8|39459.4|39455.8|39454.4|39450.8|84
1715673900000|2024-05-14 08:05:00|39455.9|39452.3|39447.4|39443.8|39455.9|39452.3|39446.9|39443.3|122
1715674200000|2024-05-14 08:10:00|39446.9|39443.3|39446.4|39442.8|39448.9|39445.3|39442.4|39438.8|114
1715674500000|2024-05-14 08:15:00|39446.9|39443.3|39456.4|39452.8|39457.4|39453.8|39446.9|39443.3|162
1715674800000|2024-05-14 08:20:00|39457.4|39453.8|39459.4|39455.8|39463.4|39459.8|39457.4|39453.8|201
1715675100000|2024-05-14 08:25:00|39460.4|39456.8|39456.9|39453.3|39462.4|39458.8|39456.4|39452.8|72
1715675400000|2024-05-14 08:30:00|39457.4|39453.8|39463.4|39459.8|39465.4|39461.8|39455.9|39452.3|112
1715675700000|2024-05-14 08:35:00|39462.9|39459.3|39462.4|39458.8|39465.4|39461.8|39461.9|39458.3|51
1715676000000|2024-05-14 08:40:00|39462.9|39459.3|39464.9|39461.3|39465.4|39461.8|39458.4|39454.8|85
1715676300000|2024-05-14 08:45:00|39465.4|39461.8|39463.4|39459.8|39469.4|39465.8|39463.4|39459.8|94
1715676600000|2024-05-14 08:50:00|39463.9|39460.3|39461.9|39458.3|39465.9|39462.3|39459.4|39455.8|50
1715676900000|2024-05-14 08:55:00|39461.4|39457.8|39463.9|39460.3|39465.4|39461.8|39460.9|39457.3|43
1715677200000|2024-05-14 09:00:00|39463.4|39459.8|39464.9|39461.3|39465.4|39461.8|39455.9|39452.3|113
1715677500000|2024-05-14 09:05:00|39464.4|39460.8|39464.4|39460.8|39468.9|39465.3|39460.9|39457.3|90
1715677800000|2024-05-14 09:10:00|39464.9|39461.3|39463.9|39460.3|39470.4|39466.8|39460.4|39456.8|94
1715678100000|2024-05-14 09:15:00|39464.4|39460.8|39465.9|39462.3|39466.9|39463.3|39461.4|39457.8|85
1715678400000|2024-05-14 09:20:00|39466.4|39462.8|39464.9|39461.3|39469.4|39465.8|39464.9|39461.3|56
1715678700000|2024-05-14 09:25:00|39465.4|39461.8|39465.9|39462.3|39465.9|39462.3|39462.4|39458.8|73
1715679000000|2024-05-14 09:30:00|39466.4|39462.8|39464.9|39461.3|39469.4|39465.8|39463.9|39460.3|107
1715679300000|2024-05-14 09:35:00|39464.4|39460.8|39463.9|39460.3|39465.4|39461.8|39457.9|39454.3|58
1715679600000|2024-05-14 09:40:00|39463.4|39459.8|39463.9|39460.3|39465.4|39461.8|39462.4|39458.8|59
1715679900000|2024-05-14 09:45:00|39463.4|39459.8|39466.4|39462.8|39467.4|39463.8|39458.4|39454.8|58
1715680200000|2024-05-14 09:50:00|39466.9|39463.3|39466.4|39462.8|39467.4|39463.8|39461.9|39458.3|32
1715680500000|2024-05-14 09:55:00|39466.9|39463.3|39470.4|39466.8|39470.4|39466.8|39465.9|39462.3|42
1715680800000|2024-05-14 10:00:00|39469.9|39466.3|39466.4|39462.8|39470.9|39467.3|39410.9|39407.3|2972
1715681100000|2024-05-14 10:05:00|39467.4|39463.8|39446.4|39442.8|39470.9|39467.3|39439.4|39435.8|532
1715681400000|2024-05-14 10:10:00|39445.4|39441.8|39440.9|39437.3|39445.9|39442.3|39435.4|39431.8|139
1715681700000|2024-05-14 10:15:00|39441.4|39437.8|39461.9|39458.3|39468.4|39464.8|39439.4|39435.8|535
1715682000000|2024-05-14 10:20:00|39461.4|39457.8|39458.9|39455.3|39461.4|39457.8|39455.4|39451.8|99
1715682300000|2024-05-14 10:25:00|39458.4|39454.8|39460.9|39457.3|39461.4|39457.8|39457.4|39453.8|96
1715682600000|2024-05-14 10:30:00|39461.4|39457.8|39451.9|39448.3|39461.4|39457.8|39451.9|39448.3|112
1715682900000|2024-05-14 10:35:00|39452.4|39448.8|39455.4|39451.8|39458.9|39455.3|39449.4|39445.8|204
1715683200000|2024-05-14 10:40:00|39454.9|39451.3|39466.9|39463.3|39467.4|39463.8|39454.4|39450.8|147
1715683500000|2024-05-14 10:45:00|39466.4|39462.8|39475.4|39471.8|39475.4|39471.8|39463.9|39460.3|111
1715683800000|2024-05-14 10:50:00|39474.9|39471.3|39502.4|39498.8|39512.4|39508.8|39470.9|39467.3|1164
1715684100000|2024-05-14 10:55:00|39501.9|39498.3|39501.4|39497.8|39502.4|39498.8|39496.4|39492.8|114
1715684400000|2024-05-14 11:00:00|39500.9|39497.3|39469.9|39466.3|39500.9|39497.3|39468.4|39464.8|538
1715684700000|2024-05-14 11:05:00|39469.4|39465.8|39463.4|39459.8|39469.4|39465.8|39457.9|39454.3|156
1715685000000|2024-05-14 11:10:00|39464.4|39460.8|39477.9|39474.3|39480.4|39476.8|39462.9|39459.3|115
1715685300000|2024-05-14 11:15:00|39478.4|39474.8|39481.9|39478.3|39487.4|39483.8|39472.4|39468.8|120
1715685600000|2024-05-14 11:20:00|39481.4|39477.8|39480.9|39477.3|39490.4|39486.8|39473.9|39470.3|201
1715685900000|2024-05-14 11:25:00|39480.4|39476.8|39478.9|39475.3|39485.4|39481.8|39473.9|39470.3|79
1715686200000|2024-05-14 11:30:00|39479.4|39475.8|39475.9|39472.3|39480.4|39476.8|39468.9|39465.3|155
1715686500000|2024-05-14 11:35:00|39476.4|39472.8|39482.4|39478.8|39488.9|39485.3|39473.9|39470.3|71
1715686800000|2024-05-14 11:40:00|39482.9|39479.3|39481.4|39477.8|39487.9|39484.3|39480.4|39476.8|77
1715687100000|2024-05-14 11:45:00|39481.9|39478.3|39479.4|39475.8|39487.4|39483.8|39478.4|39474.8|77
1715687400000|2024-05-14 11:50:00|39478.9|39475.3|39480.9|39477.3|39483.4|39479.8|39475.9|39472.3|101
1715687700000|2024-05-14 11:55:00|39481.4|39477.8|39482.4|39478.8|39483.9|39480.3|39477.9|39474.3|63
1715688000000|2024-05-14 12:00:00|39479.9|39476.3|39479.9|39476.3|39481.9|39478.3|39468.9|39465.3|228
1715688300000|2024-05-14 12:05:00|39478.9|39475.3|39483.9|39480.3|39491.4|39487.8|39478.9|39475.3|135
1715688600000|2024-05-14 12:10:00|39483.4|39479.8|39483.9|39480.3|39489.9|39486.3|39482.9|39479.3|109
1715688900000|2024-05-14 12:15:00|39484.4|39480.8|39485.9|39482.3|39489.4|39485.8|39483.9|39480.3|92
1715689200000|2024-05-14 12:20:00|39486.4|39482.8|39489.4|39485.8|39497.9|39494.3|39486.4|39482.8|181
1715689500000|2024-05-14 12:25:00|39487.4|39483.8|39490.4|39486.8|39497.9|39494.3|39485.4|39481.8|280
1715689800000|2024-05-14 12:30:00|39465.9|39462.3|39393.9|39390.3|39465.9|39462.3|39294.4|39290.8|4375
1715690100000|2024-05-14 12:35:00|39394.9|39391.3|39412.4|39408.8|39439.9|39436.3|39372.4|39368.8|1745
1715690400000|2024-05-14 12:40:00|39412.9|39409.3|39458.9|39455.3|39468.9|39465.3|39412.4|39408.8|1112
1715690700000|2024-05-14 12:45:00|39457.9|39454.3|39434.9|39431.3|39457.9|39454.3|39426.9|39423.3|1160
1715691000000|2024-05-14 12:50:00|39435.4|39431.8|39486.9|39483.3|39493.4|39489.8|39433.4|39429.8|780
1715691300000|2024-05-14 12:55:00|39486.4|39482.8|39477.9|39474.3|39507.4|39503.8|39471.4|39467.8|844
1715691600000|2024-05-14 13:00:00|39477.4|39473.8|39455.4|39451.8|39482.9|39479.3|39452.9|39449.3|712
1715691900000|2024-05-14 13:05:00|39455.9|39452.3|39450.9|39447.3|39463.9|39460.3|39446.4|39442.8|559
1715692200000|2024-05-14 13:10:00|39450.4|39446.8|39486.9|39483.3|39496.4|39492.8|39441.4|39437.8|644
1715692500000|2024-05-14 13:15:00|39487.4|39483.8|39475.9|39472.3|39503.9|39500.3|39473.9|39470.3|519
1715692800000|2024-05-14 13:20:00|39476.4|39472.8|39455.9|39452.3|39482.9|39479.3|39447.9|39444.3|451
1715693100000|2024-05-14 13:25:00|39456.4|39452.8|39461.4|39457.8|39464.4|39460.8|39441.4|39437.8|777
1715693400000|2024-05-14 13:30:00|39460.8|39458.4|39460.8|39458.4|39516.3|39513.9|39427.2|39424.8|5309
1715693700000|2024-05-14 13:35:00|39461.3|39458.9|39493.3|39490.9|39500.3|39497.9|39434.8|39432.4|2312
1715694000000|2024-05-14 13:40:00|39492.8|39490.4|39490.3|39487.9|39522.3|39519.9|39486.3|39483.9|2154
1715694300000|2024-05-14 13:45:00|39489.8|39487.4|39465.8|39463.4|39496.8|39494.4|39459.8|39457.4|1334
1715694600000|2024-05-14 13:50:00|39465.3|39462.9|39483.8|39481.4|39500.3|39497.9|39465.3|39462.9|1378
1715694900000|2024-05-14 13:55:00|39483.3|39480.9|39490.3|39487.9|39494.8|39492.4|39468.3|39465.9|995
1715695200000|2024-05-14 14:00:00|39489.8|39487.4|39510.3|39507.9|39516.8|39514.4|39485.8|39483.4|1446
1715695500000|2024-05-14 14:05:00|39510.8|39508.4|39526.2|39523.8|39526.2|39523.8|39497.3|39494.9|1492
1715695800000|2024-05-14 14:10:00|39526.7|39524.3|39511.4|39509|39550.9|39548.5|39507.4|39505|1924
1715696100000|2024-05-14 14:15:00|39511.9|39509.5|39459.9|39457.5|39516.4|39514|39449.9|39447.5|2489
1715696400000|2024-05-14 14:20:00|39459.4|39457|39504.4|39502|39504.9|39502.5|39457.9|39455.5|1686
1715696700000|2024-05-14 14:25:00|39504.9|39502.5|39507.4|39505|39526.4|39524|39494.9|39492.5|1715
1715697000000|2024-05-14 14:30:00|39506.9|39504.5|39495.9|39493.5|39510.4|39508|39486.4|39484|974
1715697300000|2024-05-14 14:35:00|39496.9|39494.5|39429.1|39426.7|39499.9|39497.5|39405|39402.6|2965
1715697600000|2024-05-14 14:40:00|39430.1|39427.7|39452.2|39449.8|39452.7|39450.3|39407.1|39404.7|2044
1715697900000|2024-05-14 14:45:00|39452.7|39450.3|39448.7|39446.3|39461.2|39458.8|39427.7|39425.3|1184
1715698200000|2024-05-14 14:50:00|39448.2|39445.8|39453.7|39451.3|39469.7|39467.3|39438.7|39436.3|839
1715698500000|2024-05-14 14:55:00|39455.2|39452.8|39487.7|39485.3|39487.7|39485.3|39446.7|39444.3|879
1715698800000|2024-05-14 15:00:00|39487.2|39484.8|39479.2|39476.8|39495.7|39493.3|39467.7|39465.3|929
1715699100000|2024-05-14 15:05:00|39478.7|39476.3|39477.7|39475.3|39479.2|39476.8|39465.7|39463.3|548
1715699400000|2024-05-14 15:10:00|39477.2|39474.8|39469.7|39467.3|39482.2|39479.8|39464.7|39462.3|553
1715699700000|2024-05-14 15:15:00|39469.2|39466.8|39459.7|39457.3|39489.2|39486.8|39453.2|39450.8|825
1715700000000|2024-05-14 15:20:00|39460.2|39457.8|39446.2|39443.8|39460.7|39458.3|39441.7|39439.3|538
1715700300000|2024-05-14 15:25:00|39445.7|39443.3|39439.2|39436.8|39448.7|39446.3|39437.7|39435.3|593
1715700600000|2024-05-14 15:30:00|39439.7|39437.3|39426.7|39424.3|39440.7|39438.3|39419.7|39417.3|646
1715700900000|2024-05-14 15:35:00|39426.2|39423.8|39427.1|39424.7|39440.6|39438.2|39419.7|39417.3|720
1715701200000|2024-05-14 15:40:00|39426.8|39424.4|39425.3|39422.9|39444.8|39442.4|39422.3|39419.9|488
1715701500000|2024-05-14 15:45:00|39424.8|39422.4|39432.3|39429.9|39442.3|39439.9|39415.8|39413.4|607
1715701800000|2024-05-14 15:50:00|39432.8|39430.4|39430.8|39428.4|39445.3|39442.9|39425.8|39423.4|366
1715702100000|2024-05-14 15:55:00|39430.3|39427.9|39425.3|39422.9|39435.3|39432.9|39424.3|39421.9|297
1715702400000|2024-05-14 16:00:00|39424.8|39422.4|39424.8|39422.4|39431.3|39428.9|39416.3|39413.9|381
1715702700000|2024-05-14 16:05:00|39425.3|39422.9|39430.3|39427.9|39431.3|39428.9|39416.3|39413.9|390
1715703000000|2024-05-14 16:10:00|39429.8|39427.4|39423.8|39421.4|39435.8|39433.4|39419.3|39416.9|390
1715703300000|2024-05-14 16:15:00|39423.3|39420.9|39425.8|39423.4|39430.3|39427.9|39416.3|39413.9|387
1715703600000|2024-05-14 16:20:00|39426.3|39423.9|39431.8|39429.4|39442.3|39439.9|39420.3|39417.9|505
1715703900000|2024-05-14 16:25:00|39431.3|39428.9|39434.3|39431.9|39441.8|39439.4|39427.3|39424.9|335
1715704200000|2024-05-14 16:30:00|39433.3|39430.9|39432.3|39429.9|39438.8|39436.4|39425.3|39422.9|374
1715704500000|2024-05-14 16:35:00|39432.8|39430.4|39413.3|39410.9|39437.3|39434.9|39412.8|39410.4|417
1715704800000|2024-05-14 16:40:00|39413.8|39411.4|39412.8|39410.4|39419.3|39416.9|39405.3|39402.9|465
1715705100000|2024-05-14 16:45:00|39413.3|39410.9|39419.3|39416.9|39426.3|39423.9|39409.3|39406.9|497
1715705400000|2024-05-14 16:50:00|39420.8|39418.4|39421.3|39418.9|39432.8|39430.4|39411.3|39408.9|550
1715705700000|2024-05-14 16:55:00|39420.3|39417.9|39417.3|39414.9|39428.8|39426.4|39415.3|39412.9|394
1715706000000|2024-05-14 17:00:00|39417.4|39415|39398.9|39396.5|39420.4|39418|39387.9|39385.5|915
1715706300000|2024-05-14 17:05:00|39399.4|39397|39389.4|39387|39399.4|39397|39384.4|39382|614
1715706600000|2024-05-14 17:10:00|39389.9|39387.5|39383.4|39381|39393.9|39391.5|39379.4|39377|513
1715706900000|2024-05-14 17:15:00|39383.9|39381.5|39388.9|39386.5|39392.9|39390.5|39372.4|39370|603
1715707200000|2024-05-14 17:20:00|39388.4|39386|39388.9|39386.5|39394.9|39392.5|39375.9|39373.5|397
1715707500000|2024-05-14 17:25:00|39388.4|39386|39392.9|39390.5|39396.4|39394|39385.4|39383|320
1715707800000|2024-05-14 17:30:00|39392.4|39390|39387.9|39385.5|39397.9|39395.5|39385.9|39383.5|380
1715708100000|2024-05-14 17:35:00|39387.4|39385|39403.9|39401.5|39404.4|39402|39387.4|39385|362
1715708400000|2024-05-14 17:40:00|39404.4|39402|39416.9|39414.5|39421.4|39419|39403.4|39401|603
1715708700000|2024-05-14 17:45:00|39416.4|39414|39404.4|39402|39417.4|39415|39400.4|39398|366
1715709000000|2024-05-14 17:50:00|39404.9|39402.5|39408.9|39406.5|39409.4|39407|39396.4|39394|316
1715709300000|2024-05-14 17:55:00|39409.4|39407|39408.4|39406|39412.9|39410.5|39397.9|39395.5|292
1715709600000|2024-05-14 18:00:00|39408.9|39406.5|39419.4|39417|39421.4|39419|39403.4|39401|313
1715709900000|2024-05-14 18:05:00|39418.9|39416.5|39440.9|39438.5|39443.4|39441|39418.9|39416.5|617
1715710200000|2024-05-14 18:10:00|39441.4|39439|39476.4|39474|39487.4|39485|39439.4|39437|1249
1715710500000|2024-05-14 18:15:00|39478.4|39476|39481.4|39479|39490.9|39488.5|39471.4|39469|870
1715710800000|2024-05-14 18:20:00|39479.8|39477.4|39488.8|39486.4|39491.3|39488.9|39477.8|39475.4|403
1715711100000|2024-05-14 18:25:00|39489.3|39486.9|39493.8|39491.4|39495.8|39493.4|39480.8|39478.4|533
1715711400000|2024-05-14 18:30:00|39493.3|39490.9|39526.8|39524.4|39527.8|39525.4|39489.8|39487.4|1436
1715711700000|2024-05-14 18:35:00|39526.3|39523.9|39539.8|39537.4|39543.8|39541.4|39512.3|39509.9|1075
1715712000000|2024-05-14 18:40:00|39540.3|39537.9|39560.3|39557.9|39584.8|39582.4|39539.8|39537.4|2074
1715712300000|2024-05-14 18:45:00|39560.8|39558.4|39551.8|39549.4|39564.3|39561.9|39533.8|39531.4|1076
1715712600000|2024-05-14 18:50:00|39552.3|39549.9|39549.8|39547.4|39553.3|39550.9|39536.8|39534.4|618
1715712900000|2024-05-14 18:55:00|39550.3|39547.9|39563.3|39560.9|39572.8|39570.4|39546.8|39544.4|849
1715713200000|2024-05-14 19:00:00|39563.8|39561.4|39553.8|39551.4|39575.3|39572.9|39549.3|39546.9|726
1715713500000|2024-05-14 19:05:00|39553.3|39550.9|39559.8|39557.4|39560.8|39558.4|39539.8|39537.4|682
1715713800000|2024-05-14 19:10:00|39560.8|39558.4|39561.3|39558.9|39576.8|39574.4|39556.8|39554.4|628
1715714100000|2024-05-14 19:15:00|39561.8|39559.4|39589.8|39587.4|39595.8|39593.4|39551.3|39548.9|953
1715714400000|2024-05-14 19:20:00|39589.3|39586.9|39602.3|39599.9|39618.8|39616.4|39582.3|39579.9|1234
1715714700000|2024-05-14 19:25:00|39601.8|39599.4|39585.8|39583.4|39601.8|39599.4|39577.8|39575.4|900
1715715000000|2024-05-14 19:30:00|39585.3|39582.9|39571.8|39569.4|39585.3|39582.9|39568.8|39566.4|985
1715715300000|2024-05-14 19:35:00|39571.3|39568.9|39558.3|39555.9|39572.8|39570.4|39555.8|39553.4|799
1715715600000|2024-05-14 19:40:00|39558.8|39556.4|39598.8|39596.4|39600.8|39598.4|39556.3|39553.9|820
1715715900000|2024-05-14 19:45:00|39598.3|39595.9|39568.3|39565.9|39602.8|39600.4|39565.8|39563.4|1167
1715716200000|2024-05-14 19:50:00|39573.8|39571.4|39588.3|39585.9|39596.8|39594.4|39564.8|39562.4|1508
1715716500000|2024-05-14 19:55:00|39588.8|39586.4|39555.3|39552.9|39588.8|39586.4|39552.8|39550.4|2994
1715716800000|2024-05-14 20:00:00|39550.4|39548|39557.1|39552.3|39562.1|39557.3|39536.1|39531.3|1287
1715717100000|2024-05-14 20:05:00|39557.6|39552.8|39557.1|39552.3|39565.1|39560.3|39553.1|39548.3|330
1715717400000|2024-05-14 20:10:00|39557.6|39552.8|39563.6|39558.8|39567.6|39562.8|39554.1|39549.3|464
1715717700000|2024-05-14 20:15:00|39563.1|39558.3|39558.1|39553.3|39564.6|39559.8|39557.1|39552.3|141
1715718000000|2024-05-14 20:20:00|39557.1|39552.3|39548.6|39543.8|39557.1|39552.3|39548.1|39543.3|88
1715718300000|2024-05-14 20:25:00|39548.1|39543.3|39549.6|39544.8|39551.6|39546.8|39548.1|39543.3|41
1715718600000|2024-05-14 20:30:00|39550.1|39545.3|39553.1|39548.3|39554.1|39549.3|39548.6|39543.8|74
1715718900000|2024-05-14 20:35:00|39552.6|39547.8|39546.1|39541.3|39555.1|39550.3|39545.1|39540.3|74
1715719200000|2024-05-14 20:40:00|39546.6|39541.8|39545.6|39540.8|39549.1|39544.3|39545.1|39540.3|63
1715719500000|2024-05-14 20:45:00|39545.1|39540.3|39553.1|39548.3|39557.1|39552.3|39545.1|39540.3|93
1715719800000|2024-05-14 20:50:00|39554.1|39549.3|39557.6|39552.8|39558.1|39553.3|39551.6|39546.8|59
1715720100000|2024-05-14 20:55:00|39557.1|39552.3|39566.2|39556.4|39566.4|39560.8|39555.6|39550.8|71
1715720400000|2024-05-14 21:00:00|39566.3|39556.5|39575|39565.2|39575|39565.2|39565.9|39556.1|0
1715720700000|2024-05-14 21:05:00|39575.1|39565.3|39575.1|39565.3|39578.2|39568.4|39574.8|39565|0
1715721000000|2024-05-14 21:10:00|39575.7|39565.9|39571.8|39562|39575.7|39565.9|39570.7|39560.9|0
1715721300000|2024-05-14 21:15:00|39570.8|39561|39565|39555.2|39570.8|39561|39563.3|39553.5|0
1715721600000|2024-05-14 21:20:00|39567.2|39557.4|39568.5|39558.7|39569.1|39559.3|39565.5|39555.7|0
1715721900000|2024-05-14 21:25:00|39567.5|39557.7|39567.5|39557.7|39568.3|39558.5|39567.5|39557.7|0
1715722200000|2024-05-14 21:30:00|39566.7|39556.9|39567.7|39557.9|39567.7|39557.9|39566.3|39556.5|0
1715722500000|2024-05-14 21:35:00|39567.6|39557.8|39568.7|39558.9|39568.7|39558.9|39567.6|39557.8|0
1715722800000|2024-05-14 21:40:00|39569.3|39559.5|39573|39563.2|39573.9|39564.1|39569.3|39559.5|0
1715723100000|2024-05-14 21:45:00|39573.3|39563.5|39574.3|39564.5|39575.2|39565.4|39573|39563.2|0
1715723400000|2024-05-14 21:50:00|39573.4|39563.6|39574.6|39564.8|39575.4|39565.6|39573.4|39563.6|0
1715723700000|2024-05-14 21:55:00|39574.5|39564.7|39574.7|39564.9|39577.6|39567.8|39573.2|39563.4|0
1715724000000|2024-05-14 22:00:00|39565|39560.2|39564.5|39559.7|39566|39561.2|39549|39544.2|123
1715724300000|2024-05-14 22:05:00|39565|39560.2|39568|39563.2|39571.5|39566.7|39564.5|39559.7|50
1715724600000|2024-05-14 22:10:00|39567.5|39562.7|39566.5|39561.7|39568|39563.2|39564.5|39559.7|49
1715724900000|2024-05-14 22:15:00|39566|39561.2|39569|39564.2|39570|39565.2|39565.5|39560.7|32
1715725200000|2024-05-14 22:20:00|39572|39567.2|39569|39564.2|39574|39569.2|39567.5|39562.7|49
1715725500000|2024-05-14 22:25:00|39569.5|39564.7|39573.5|39568.7|39576|39571.2|39567.5|39562.7|53
1715725800000|2024-05-14 22:30:00|39573|39568.2|39577|39572.2|39580|39575.2|39573|39568.2|72
1715726100000|2024-05-14 22:35:00|39576.5|39571.7|39576|39571.2|39578|39573.2|39572.5|39567.7|31
1715726400000|2024-05-14 22:40:00|39576.5|39571.7|39576.5|39571.7|39576.5|39571.7|39573|39568.2|38
1715726700000|2024-05-14 22:45:00|39577|39572.2|39579.5|39574.7|39579.5|39574.7|39575.5|39570.7|73
1715727000000|2024-05-14 22:50:00|39579|39574.2|39581|39576.2|39582|39577.2|39577.5|39572.7|52
1715727300000|2024-05-14 22:55:00|39581.5|39576.7|39584|39579.2|39586|39581.2|39581.5|39576.7|25
1715727600000|2024-05-14 23:00:00|39583|39578.2|39582|39577.2|39584.5|39579.7|39581|39576.2|32
1715727900000|2024-05-14 23:05:00|39581|39576.2|39576|39571.2|39582|39577.2|39575|39570.2|76
1715728200000|2024-05-14 23:10:00|39574.5|39569.7|39579|39574.2|39579.5|39574.7|39573.5|39568.7|31
1715728500000|2024-05-14 23:15:00|39578.5|39573.7|39577.5|39572.7|39580.5|39575.7|39577|39572.2|26
1715728800000|2024-05-14 23:20:00|39578|39573.2|39575.5|39570.7|39578|39573.2|39574|39569.2|32
1715729100000|2024-05-14 23:25:00|39574.5|39569.7|39571.5|39566.7|39575|39570.2|39570.5|39565.7|41
1715729400000|2024-05-14 23:30:00|39572|39567.2|39572|39567.2|39573|39568.2|39570|39565.2|26
1715729700000|2024-05-14 23:35:00|39572.5|39567.7|39569.5|39564.7|39573.5|39568.7|39569.5|39564.7|25
1715730000000|2024-05-14 23:40:00|39570.5|39565.7|39575|39570.2|39575.5|39570.7|39570.5|39565.7|43
1715730300000|2024-05-14 23:45:00|39574.5|39569.7|39572|39567.2|39575|39570.2|39569|39564.2|81
1715730600000|2024-05-14 23:50:00|39572.5|39567.7|39573|39568.2|39573|39568.2|39571|39566.2|17
1715730900000|2024-05-14 23:55:00|39573.5|39568.7|39574.5|39569.7|39576.5|39571.7|39573|39568.2|26
1715731200000|2024-05-15 00:00:00|39575|39570.2|39580.5|39575.7|39582|39577.2|39574.5|39569.7|83
1715731500000|2024-05-15 00:05:00|39581.5|39576.7|39579|39574.2|39585.5|39580.7|39578|39573.2|61
1715731800000|2024-05-15 00:10:00|39579.5|39574.7|39584|39579.2|39587|39582.2|39579.5|39574.7|38
1715732100000|2024-05-15 00:15:00|39584.5|39579.7|39585.5|39580.7|39588|39583.2|39582.5|39577.7|71
1715732400000|2024-05-15 00:20:00|39586|39581.2|39583|39578.2|39588|39583.2|39582.5|39577.7|91
1715732700000|2024-05-15 00:25:00|39583.5|39578.7|39584.5|39579.7|39586.5|39581.7|39582|39577.2|20
1715733000000|2024-05-15 00:30:00|39585|39580.2|39579.5|39574.7|39586.5|39581.7|39579.5|39574.7|46
1715733300000|2024-05-15 00:35:00|39580|39575.2|39570|39565.2|39581.5|39576.7|39568.5|39563.7|98
1715733600000|2024-05-15 00:40:00|39569.5|39564.7|39574|39569.2|39574.5|39569.7|39568.5|39563.7|55
1715733900000|2024-05-15 00:45:00|39574.5|39569.7|39577|39572.2|39579.5|39574.7|39572.5|39567.7|57
1715734200000|2024-05-15 00:50:00|39576.5|39571.7|39574|39569.2|39577.5|39572.7|39570.5|39565.7|53
1715734500000|2024-05-15 00:55:00|39573.5|39568.7|39577.5|39572.7|39578|39573.2|39573.5|39568.7|23
1715734800000|2024-05-15 01:00:00|39578|39573.2|39579|39574.2|39579|39574.2|39576|39571.2|45
1715735100000|2024-05-15 01:05:00|39578.5|39573.7|39580.5|39575.7|39580.5|39575.7|39577|39572.2|36
1715735400000|2024-05-15 01:10:00|39580|39575.2|39578.5|39573.7|39585.5|39580.7|39578|39573.2|87
1715735700000|2024-05-15 01:15:00|39579|39574.2|39575|39570.2|39581.5|39576.7|39572.5|39567.7|70
1715736000000|2024-05-15 01:20:00|39574.5|39569.7|39578.5|39573.7|39579.5|39574.7|39572.5|39567.7|49
1715736300000|2024-05-15 01:25:00|39579.5|39574.7|39585.5|39580.7|39585.5|39580.7|39577.5|39572.7|83
1715736600000|2024-05-15 01:30:00|39584|39579.2|39590|39585.2|39591.5|39586.7|39581.5|39576.7|68
1715736900000|2024-05-15 01:35:00|39590.5|39585.7|39588.5|39583.7|39593.5|39588.7|39586|39581.2|47
1715737200000|2024-05-15 01:40:00|39589|39584.2|39590|39585.2|39592.5|39587.7|39588.5|39583.7|66
1715737500000|2024-05-15 01:45:00|39590.5|39585.7|39589.5|39584.7|39590.5|39585.7|39586.5|39581.7|43
1715737800000|2024-05-15 01:50:00|39590|39585.2|39589|39584.2|39591.5|39586.7|39587.5|39582.7|35
1715738100000|2024-05-15 01:55:00|39589.5|39584.7|39593.5|39588.7|39596|39591.2|39589.5|39584.7|73
1715738400000|2024-05-15 02:00:00|39594.5|39589.7|39599|39594.2|39600|39595.2|39593.5|39588.7|88
1715738700000|2024-05-15 02:05:00|39599.5|39594.7|39593.5|39588.7|39599.5|39594.7|39593|39588.2|60
1715739000000|2024-05-15 02:10:00|39594|39589.2|39593|39588.2|39594.5|39589.7|39591.5|39586.7|30
1715739300000|2024-05-15 02:15:00|39593.5|39588.7|39594|39589.2|39594.5|39589.7|39592.5|39587.7|17
1715739600000|2024-05-15 02:20:00|39593.5|39588.7|39594|39589.2|39594.5|39589.7|39590.5|39585.7|44
1715739900000|2024-05-15 02:25:00|39594.5|39589.7|39596|39591.2|39596.5|39591.7|39594|39589.2|20
1715740200000|2024-05-15 02:30:00|39596.5|39591.7|39597|39592.2|39597.5|39592.7|39594|39589.2|24
1715740500000|2024-05-15 02:35:00|39597.5|39592.7|39600.5|39595.7|39603.5|39598.7|39595|39590.2|51
1715740800000|2024-05-15 02:40:00|39601|39596.2|39603.5|39598.7|39610.5|39605.7|39598|39593.2|142
1715741100000|2024-05-15 02:45:00|39602.5|39597.7|39596.5|39591.7|39603|39598.2|39596|39591.2|40
1715741400000|2024-05-15 02:50:00|39596|39591.2|39596.5|39591.7|39601.5|39596.7|39595.5|39590.7|41
1715741700000|2024-05-15 02:55:00|39597.5|39592.7|39598.5|39593.7|39599.5|39594.7|39597|39592.2|42
1715742000000|2024-05-15 03:00:00|39598|39593.2|39604|39599.2|39604.5|39599.7|39597|39592.2|20
1715742300000|2024-05-15 03:05:00|39603.5|39598.7|39601|39596.2|39604|39599.2|39599.5|39594.7|43
1715742600000|2024-05-15 03:10:00|39600.5|39595.7|39604.5|39599.7|39605.5|39600.7|39600|39595.2|26
1715742900000|2024-05-15 03:15:00|39604|39599.2|39603.5|39598.7|39605.5|39600.7|39602|39597.2|36
1715743200000|2024-05-15 03:20:00|39604|39599.2|39606|39601.2|39607|39602.2|39603.5|39598.7|34
1715743500000|2024-05-15 03:25:00|39605.5|39600.7|39602|39597.2|39606.5|39601.7|39602|39597.2|34
1715743800000|2024-05-15 03:30:00|39602.5|39597.7|39608.5|39603.7|39610.5|39605.7|39602.5|39597.7|75
1715744100000|2024-05-15 03:35:00|39607.5|39602.7|39600.5|39595.7|39608|39603.2|39600|39595.2|57
1715744400000|2024-05-15 03:40:00|39601|39596.2|39603|39598.2|39604.5|39599.7|39599.5|39594.7|53
1715744700000|2024-05-15 03:45:00|39602.5|39597.7|39603|39598.2|39604.5|39599.7|39601|39596.2|20
1715745000000|2024-05-15 03:50:00|39602.5|39597.7|39602.5|39597.7|39603.5|39598.7|39599.5|39594.7|43
1715745300000|2024-05-15 03:55:00|39601.5|39596.7|39600.5|39595.7|39601.5|39596.7|39599|39594.2|15
1715745600000|2024-05-15 04:00:00|39600|39595.2|39598.5|39593.7|39602|39597.2|39598.5|39593.7|28
1715745900000|2024-05-15 04:05:00|39596.5|39591.7|39597|39592.2|39598.5|39593.7|39595.5|39590.7|46
1715746200000|2024-05-15 04:10:00|39597.5|39592.7|39596|39591.2|39597.5|39592.7|39594.5|39589.7|36
1715746500000|2024-05-15 04:15:00|39595.5|39590.7|39594.5|39589.7|39596|39591.2|39592.5|39587.7|23
1715746800000|2024-05-15 04:20:00|39595|39590.2|39594.5|39589.7|39596|39591.2|39593.5|39588.7|27
1715747100000|2024-05-15 04:25:00|39594|39589.2|39589|39584.2|39594|39589.2|39589|39584.2|54
1715747400000|2024-05-15 04:30:00|39588.5|39583.7|39583.5|39578.7|39589.5|39584.7|39583.5|39578.7|79
1715747700000|2024-05-15 04:35:00|39582.5|39577.7|39579.5|39574.7|39584|39579.2|39579|39574.2|55
1715748000000|2024-05-15 04:40:00|39581|39576.2|39579.5|39574.7|39582|39577.2|39578.5|39573.7|49
1715748300000|2024-05-15 04:45:00|39580|39575.2|39582.5|39577.7|39582.5|39577.7|39576.5|39571.7|58
1715748600000|2024-05-15 04:50:00|39583|39578.2|39577.5|39572.7|39583|39578.2|39576.5|39571.7|35
1715748900000|2024-05-15 04:55:00|39578.5|39573.7|39575.5|39570.7|39578.5|39573.7|39574.5|39569.7|41
1715749200000|2024-05-15 05:00:00|39575|39570.2|39572.5|39567.7|39575.5|39570.7|39572|39567.2|61
1715749500000|2024-05-15 05:05:00|39573|39568.2|39571|39566.2|39574|39569.2|39571|39566.2|72
1715749800000|2024-05-15 05:10:00|39570.5|39565.7|39575|39570.2|39578|39573.2|39570.5|39565.7|51
1715750100000|2024-05-15 05:15:00|39574.5|39569.7|39572|39567.2|39574.5|39569.7|39570.5|39565.7|36
1715750400000|2024-05-15 05:20:00|39572.5|39567.7|39573.5|39568.7|39577|39572.2|39572.5|39567.7|73
1715750700000|2024-05-15 05:25:00|39574|39569.2|39578.5|39573.7|39578.5|39573.7|39573.5|39568.7|75
1715751000000|2024-05-15 05:30:00|39579|39574.2|39578|39573.2|39580|39575.2|39576.5|39571.7|90
1715751300000|2024-05-15 05:35:00|39578.5|39573.7|39578.5|39573.7|39580.5|39575.7|39577.5|39572.7|54
1715751600000|2024-05-15 05:40:00|39579|39574.2|39578.5|39573.7|39580|39575.2|39576.5|39571.7|55
1715751900000|2024-05-15 05:45:00|39579|39574.2|39578|39573.2|39579.5|39574.7|39575.5|39570.7|46
1715752200000|2024-05-15 05:50:00|39577.5|39572.7|39579.5|39574.7|39579.5|39574.7|39576.5|39571.7|28
1715752500000|2024-05-15 05:55:00|39580.5|39575.7|39583|39578.2|39587.5|39582.7|39578.5|39573.7|122
1715752800000|2024-05-15 06:00:00|39582.4|39578.8|39578.4|39574.8|39582.9|39579.3|39569.9|39566.3|247
1715753100000|2024-05-15 06:05:00|39578.9|39575.3|39583.9|39580.3|39583.9|39580.3|39576.9|39573.3|96
1715753400000|2024-05-15 06:10:00|39584.9|39581.3|39585.9|39582.3|39591.9|39588.3|39584.4|39580.8|135
1715753700000|2024-05-15 06:15:00|39585.4|39581.8|39580.9|39577.3|39586.9|39583.3|39576.4|39572.8|65
1715754000000|2024-05-15 06:20:00|39580.4|39576.8|39573.9|39570.3|39582.4|39578.8|39573.4|39569.8|47
1715754300000|2024-05-15 06:25:00|39574.4|39570.8|39572.9|39569.3|39575.9|39572.3|39570.9|39567.3|41
1715754600000|2024-05-15 06:30:00|39572.4|39568.8|39572.4|39568.8|39573.9|39570.3|39567.9|39564.3|78
1715754900000|2024-05-15 06:35:00|39572.9|39569.3|39570.9|39567.3|39576.9|39573.3|39568.9|39565.3|56
1715755200000|2024-05-15 06:40:00|39569.9|39566.3|39565.9|39562.3|39571.9|39568.3|39565.4|39561.8|57
1715755500000|2024-05-15 06:45:00|39566.4|39562.8|39567.9|39564.3|39570.9|39567.3|39565.9|39562.3|45
1715755800000|2024-05-15 06:50:00|39569.4|39565.8|39570.9|39567.3|39571.9|39568.3|39567.9|39564.3|27
1715756100000|2024-05-15 06:55:00|39571.4|39567.8|39568.4|39564.8|39575.9|39572.3|39563.4|39559.8|226
1715756400000|2024-05-15 07:00:00|39567.4|39563.8|39576.4|39572.8|39578.9|39575.3|39562.9|39559.3|159
1715756700000|2024-05-15 07:05:00|39576.9|39573.3|39571.4|39567.8|39577.4|39573.8|39566.4|39562.8|79
1715757000000|2024-05-15 07:10:00|39571.9|39568.3|39568.9|39565.3|39573.4|39569.8|39563.4|39559.8|47
1715757300000|2024-05-15 07:15:00|39569.4|39565.8|39569.4|39565.8|39571.4|39567.8|39565.9|39562.3|38
1715757600000|2024-05-15 07:20:00|39568.9|39565.3|39558.9|39555.3|39571.4|39567.8|39557.4|39553.8|70
1715757900000|2024-05-15 07:25:00|39559.4|39555.8|39551.9|39548.3|39559.4|39555.8|39551.9|39548.3|111
1715758200000|2024-05-15 07:30:00|39552.4|39548.8|39567.4|39563.8|39567.9|39564.3|39552.4|39548.8|112
1715758500000|2024-05-15 07:35:00|39566.9|39563.3|39562.4|39558.8|39569.9|39566.3|39558.9|39555.3|70
1715758800000|2024-05-15 07:40:00|39562.9|39559.3|39557.9|39554.3|39562.9|39559.3|39557.4|39553.8|79
1715759100000|2024-05-15 07:45:00|39556.9|39553.3|39555.9|39552.3|39558.9|39555.3|39554.9|39551.3|42
1715759400000|2024-05-15 07:50:00|39555.4|39551.8|39555.9|39552.3|39559.4|39555.8|39552.9|39549.3|116
1715759700000|2024-05-15 07:55:00|39554.9|39551.3|39564.9|39561.3|39565.4|39561.8|39554.4|39550.8|85
1715760000000|2024-05-15 08:00:00|39563.9|39560.3|39561.9|39558.3|39569.9|39566.3|39559.9|39556.3|189
1715760300000|2024-05-15 08:05:00|39561.4|39557.8|39557.9|39554.3|39564.4|39560.8|39554.4|39550.8|123
1715760600000|2024-05-15 08:10:00|39558.4|39554.8|39562.4|39558.8|39563.4|39559.8|39555.9|39552.3|70
1715760900000|2024-05-15 08:15:00|39561.9|39558.3|39549.4|39545.8|39562.4|39558.8|39548.9|39545.3|94
1715761200000|2024-05-15 08:20:00|39549.9|39546.3|39550.4|39546.8|39552.9|39549.3|39546.9|39543.3|98
1715761500000|2024-05-15 08:25:00|39550.9|39547.3|39560.9|39557.3|39563.4|39559.8|39549.9|39546.3|116
1715761800000|2024-05-15 08:30:00|39561.4|39557.8|39570.9|39567.3|39571.4|39567.8|39561.4|39557.8|199
1715762100000|2024-05-15 08:35:00|39571.4|39567.8|39569.9|39566.3|39573.4|39569.8|39566.9|39563.3|169
1715762400000|2024-05-15 08:40:00|39570.4|39566.8|39565.9|39562.3|39574.9|39571.3|39564.9|39561.3|98
1715762700000|2024-05-15 08:45:00|39565.4|39561.8|39561.4|39557.8|39566.9|39563.3|39560.9|39557.3|93
1715763000000|2024-05-15 08:50:00|39560.9|39557.3|39571.4|39567.8|39572.4|39568.8|39560.9|39557.3|77
1715763300000|2024-05-15 08:55:00|39571.9|39568.3|39573.9|39570.3|39575.9|39572.3|39567.4|39563.8|101
1715763600000|2024-05-15 09:00:00|39573.4|39569.8|39573.4|39569.8|39580.4|39576.8|39571.4|39567.8|150
1715763900000|2024-05-15 09:05:00|39573.9|39570.3|39574.9|39571.3|39575.9|39572.3|39569.9|39566.3|58
1715764200000|2024-05-15 09:10:00|39574.4|39570.8|39574.4|39570.8|39576.4|39572.8|39570.9|39567.3|36
1715764500000|2024-05-15 09:15:00|39574.9|39571.3|39574.9|39571.3|39575.9|39572.3|39572.4|39568.8|42
1715764800000|2024-05-15 09:20:00|39575.4|39571.8|39566.4|39562.8|39576.9|39573.3|39566.4|39562.8|145
1715765100000|2024-05-15 09:25:00|39565.9|39562.3|39569.9|39566.3|39572.9|39569.3|39561.9|39558.3|106
1715765400000|2024-05-15 09:30:00|39570.4|39566.8|39567.9|39564.3|39571.4|39567.8|39566.4|39562.8|79
1715765700000|2024-05-15 09:35:00|39567.4|39563.8|39566.9|39563.3|39568.9|39565.3|39563.9|39560.3|81
1715766000000|2024-05-15 09:40:00|39567.9|39564.3|39576.4|39572.8|39576.9|39573.3|39567.9|39564.3|121
1715766300000|2024-05-15 09:45:00|39575.9|39572.3|39581.9|39578.3|39582.9|39579.3|39573.9|39570.3|89
1715766600000|2024-05-15 09:50:00|39582.4|39578.8|39582.4|39578.8|39585.4|39581.8|39581.9|39578.3|91
1715766900000|2024-05-15 09:55:00|39581.9|39578.3|39574.9|39571.3|39581.9|39578.3|39572.4|39568.8|65
1715767200000|2024-05-15 10:00:00|39574.4|39570.8|39575.9|39572.3|39577.9|39574.3|39572.4|39568.8|45
1715767500000|2024-05-15 10:05:00|39575.4|39571.8|39575.4|39571.8|39578.4|39574.8|39569.9|39566.3|51
1715767800000|2024-05-15 10:10:00|39575.9|39572.3|39570.9|39567.3|39576.4|39572.8|39566.4|39562.8|36
1715768100000|2024-05-15 10:15:00|39570.4|39566.8|39574.9|39571.3|39574.9|39571.3|39565.4|39561.8|48
1715768400000|2024-05-15 10:20:00|39575.9|39572.3|39576.9|39573.3|39577.9|39574.3|39572.4|39568.8|53
1715768700000|2024-05-15 10:25:00|39576.4|39572.8|39576.9|39573.3|39579.4|39575.8|39573.4|39569.8|52
1715769000000|2024-05-15 10:30:00|39577.9|39574.3|39580.9|39577.3|39583.4|39579.8|39577.4|39573.8|103
1715769300000|2024-05-15 10:35:00|39581.4|39577.8|39582.4|39578.8|39585.4|39581.8|39577.9|39574.3|102
1715769600000|2024-05-15 10:40:00|39582.9|39579.3|39581.9|39578.3|39589.9|39586.3|39580.9|39577.3|74
1715769900000|2024-05-15 10:45:00|39582.4|39578.8|39577.4|39573.8|39583.9|39580.3|39576.9|39573.3|75
1715770200000|2024-05-15 10:50:00|39577.9|39574.3|39581.9|39578.3|39582.4|39578.8|39574.4|39570.8|55
1715770500000|2024-05-15 10:55:00|39581.4|39577.8|39579.4|39575.8|39584.9|39581.3|39576.9|39573.3|99
1715770800000|2024-05-15 11:00:00|39579.9|39576.3|39570.9|39567.3|39580.9|39577.3|39567.9|39564.3|134
1715771100000|2024-05-15 11:05:00|39571.4|39567.8|39574.9|39571.3|39576.4|39572.8|39569.9|39566.3|58
1715771400000|2024-05-15 11:10:00|39574.4|39570.8|39573.9|39570.3|39577.9|39574.3|39568.9|39565.3|123
1715771700000|2024-05-15 11:15:00|39575.4|39571.8|39564.4|39560.8|39575.9|39572.3|39561.4|39557.8|120
1715772000000|2024-05-15 11:20:00|39564.9|39561.3|39563.4|39559.8|39568.4|39564.8|39558.9|39555.3|123
1715772300000|2024-05-15 11:25:00|39563.9|39560.3|39565.4|39561.8|39568.4|39564.8|39559.9|39556.3|62
1715772600000|2024-05-15 11:30:00|39565.9|39562.3|39570.4|39566.8|39570.4|39566.8|39561.9|39558.3|71
1715772900000|2024-05-15 11:35:00|39570.9|39567.3|39558.9|39555.3|39572.4|39568.8|39556.9|39553.3|126
1715773200000|2024-05-15 11:40:00|39559.4|39555.8|39558.9|39555.3|39559.9|39556.3|39554.9|39551.3|74
1715773500000|2024-05-15 11:45:00|39559.4|39555.8|39569.4|39565.8|39570.4|39566.8|39558.9|39555.3|118
1715773800000|2024-05-15 11:50:00|39568.9|39565.3|39566.9|39563.3|39572.9|39569.3|39563.9|39560.3|127
1715774100000|2024-05-15 11:55:00|39567.9|39564.3|39563.9|39560.3|39567.9|39564.3|39560.4|39556.8|108
1715774400000|2024-05-15 12:00:00|39562.9|39559.3|39558.9|39555.3|39565.4|39561.8|39557.9|39554.3|188
1715774700000|2024-05-15 12:05:00|39557.4|39553.8|39559.4|39555.8|39563.4|39559.8|39553.9|39550.3|237
1715775000000|2024-05-15 12:10:00|39559.9|39556.3|39545.4|39541.8|39563.9|39560.3|39545.4|39541.8|277
1715775300000|2024-05-15 12:15:00|39544.4|39540.8|39542.9|39539.3|39548.4|39544.8|39538.9|39535.3|298
1715775600000|2024-05-15 12:20:00|39541.9|39538.3|39565.4|39561.8|39565.4|39561.8|39535.9|39532.3|264
1715775900000|2024-05-15 12:25:00|39564.9|39561.3|39570.4|39566.8|39585.4|39581.8|39559.4|39555.8|376
1715776200000|2024-05-15 12:30:00|39571.4|39567.8|39703.9|39700.3|39780.4|39776.8|39571.4|39567.8|3870
1715776500000|2024-05-15 12:35:00|39704.4|39700.8|39683.4|39679.8|39739.4|39735.8|39664.9|39661.3|2075
1715776800000|2024-05-15 12:40:00|39682.9|39679.3|39695.9|39692.3|39710.9|39707.3|39666.4|39662.8|1241
1715777100000|2024-05-15 12:45:00|39695.4|39691.8|39724.9|39721.3|39738.4|39734.8|39692.9|39689.3|825
1715777400000|2024-05-15 12:50:00|39724.4|39720.8|39720.9|39717.3|39732.9|39729.3|39707.4|39703.8|568
1715777700000|2024-05-15 12:55:00|39721.4|39717.8|39716.4|39712.8|39726.4|39722.8|39706.9|39703.3|623
1715778000000|2024-05-15 13:00:00|39715.4|39711.8|39713.9|39710.3|39719.4|39715.8|39697.9|39694.3|711
1715778300000|2024-05-15 13:05:00|39714.4|39710.8|39708.9|39705.3|39722.9|39719.3|39695.9|39692.3|435
1715778600000|2024-05-15 13:10:00|39709.4|39705.8|39713.9|39710.3|39726.9|39723.3|39708.4|39704.8|491
1715778900000|2024-05-15 13:15:00|39714.9|39711.3|39692.4|39688.8|39714.9|39711.3|39686.9|39683.3|540
1715779200000|2024-05-15 13:20:00|39692.9|39689.3|39688.4|39684.8|39697.4|39693.8|39673.9|39670.3|518
1715779500000|2024-05-15 13:25:00|39687.9|39684.3|39709.9|39706.3|39721.9|39718.3|39680.9|39677.3|1029
1715779800000|2024-05-15 13:30:00|39708.4|39704.8|39778.3|39775.9|39786.3|39783.9|39699.3|39696.9|4805
1715780100000|2024-05-15 13:35:00|39777.8|39775.4|39770.8|39768.4|39801.3|39798.9|39738.8|39736.4|2995
1715780400000|2024-05-15 13:40:00|39771.3|39768.9|39752.3|39749.9|39796.8|39794.4|39743.8|39741.4|2107
1715780700000|2024-05-15 13:45:00|39752.8|39750.4|39739.3|39736.9|39767.8|39765.4|39730.3|39727.9|1885
1715781000000|2024-05-15 13:50:00|39738.2|39735.8|39698.2|39695.8|39739.2|39736.8|39693.2|39690.8|2388
1715781300000|2024-05-15 13:55:00|39698.7|39696.3|39693.2|39690.8|39711.7|39709.3|39683.7|39681.3|1429
1715781600000|2024-05-15 14:00:00|39693.7|39691.3|39725.2|39722.8|39726.2|39723.8|39683.7|39681.3|1849
1715781900000|2024-05-15 14:05:00|39725.7|39723.3|39719.7|39717.3|39738.7|39736.3|39704.7|39702.3|1171
1715782200000|2024-05-15 14:10:00|39720.2|39717.8|39698.7|39696.3|39727.2|39724.8|39693.2|39690.8|1047
1715782500000|2024-05-15 14:15:00|39699.2|39696.8|39704.7|39702.3|39716.2|39713.8|39688.2|39685.8|904
1715782800000|2024-05-15 14:20:00|39704.6|39702.2|39707.6|39705.2|39716.6|39714.2|39696.6|39694.2|848
1715783100000|2024-05-15 14:25:00|39708.1|39705.7|39708.6|39706.2|39714.1|39711.7|39694.1|39691.7|910
1715783400000|2024-05-15 14:30:00|39709.1|39706.7|39738.1|39735.7|39744.1|39741.7|39708.6|39706.2|1278
1715783700000|2024-05-15 14:35:00|39737.1|39734.7|39744.6|39742.2|39763.1|39760.7|39737.1|39734.7|1167
1715784000000|2024-05-15 14:40:00|39745.1|39742.7|39775.6|39773.2|39775.6|39773.2|39738.6|39736.2|826
1715784300000|2024-05-15 14:45:00|39775.1|39772.7|39765.1|39762.7|39777.6|39775.2|39757.6|39755.2|651
1715784600000|2024-05-15 14:50:00|39764.1|39761.7|39754.6|39752.2|39771.1|39768.7|39752.1|39749.7|790
1715784900000|2024-05-15 14:55:00|39754.1|39751.7|39763.1|39760.7|39774.1|39771.7|39754.1|39751.7|489
1715785200000|2024-05-15 15:00:00|39763.6|39761.2|39760.6|39758.2|39771.1|39768.7|39755.1|39752.7|622
1715785500000|2024-05-15 15:05:00|39761.1|39758.7|39800.6|39798.2|39816.1|39813.7|39760.1|39757.7|1860
1715785800000|2024-05-15 15:10:00|39800.1|39797.7|39814.6|39812.2|39820.6|39818.2|39795.1|39792.7|1198
1715786100000|2024-05-15 15:15:00|39815.1|39812.7|39824.6|39822.2|39828.1|39825.7|39806.6|39804.2|858
1715786400000|2024-05-15 15:20:00|39825.1|39822.7|39825.1|39822.7|39833.1|39830.7|39819.6|39817.2|976
1715786700000|2024-05-15 15:25:00|39826.1|39823.7|39842.6|39840.2|39845.1|39842.7|39815.1|39812.7|1060
1715787000000|2024-05-15 15:30:00|39842.1|39839.7|39822.6|39820.2|39848.1|39845.7|39822.6|39820.2|783
1715787300000|2024-05-15 15:35:00|39823.1|39820.7|39797.6|39795.2|39824.1|39821.7|39790.1|39787.7|840
1715787600000|2024-05-15 15:40:00|39798.1|39795.7|39800.1|39797.7|39821.1|39818.7|39798.1|39795.7|608
1715787900000|2024-05-15 15:45:00|39799.6|39797.2|39794.1|39791.7|39817.1|39814.7|39794.1|39791.7|466
1715788200000|2024-05-15 15:50:00|39793.6|39791.2|39798.6|39796.2|39802.1|39799.7|39791.1|39788.7|495
1715788500000|2024-05-15 15:55:00|39798.1|39795.7|39805.1|39802.7|39808.1|39805.7|39790.1|39787.7|648
1715788800000|2024-05-15 16:00:00|39806.1|39803.7|39789.6|39787.2|39808.6|39806.2|39780.1|39777.7|792
1715789100000|2024-05-15 16:05:00|39789.1|39786.7|39791.6|39789.2|39793.1|39790.7|39762.6|39760.2|639
1715789400000|2024-05-15 16:10:00|39792.1|39789.7|39799.6|39797.2|39803.6|39801.2|39791.1|39788.7|446
1715789700000|2024-05-15 16:15:00|39799.1|39796.7|39791.6|39789.2|39799.1|39796.7|39788.1|39785.7|298
1715790000000|2024-05-15 16:20:00|39792.1|39789.7|39794.1|39791.7|39797.6|39795.2|39780.1|39777.7|469
1715790300000|2024-05-15 16:25:00|39793.6|39791.2|39798.6|39796.2|39800.1|39797.7|39786.1|39783.7|432
1715790600000|2024-05-15 16:30:00|39798.1|39795.7|39812.6|39810.2|39812.6|39810.2|39788.1|39785.7|448
1715790900000|2024-05-15 16:35:00|39813.1|39810.7|39811.6|39809.2|39822.6|39820.2|39809.1|39806.7|552
1715791200000|2024-05-15 16:40:00|39811.1|39808.7|39827.6|39825.2|39831.1|39828.7|39811.1|39808.7|326
1715791500000|2024-05-15 16:45:00|39827.1|39824.7|39831.6|39829.2|39845.6|39843.2|39826.6|39824.2|566
1715791800000|2024-05-15 16:50:00|39832.1|39829.7|39846.6|39844.2|39846.6|39844.2|39829.1|39826.7|385
1715792100000|2024-05-15 16:55:00|39846.1|39843.7|39845.6|39843.2|39855.6|39853.2|39839.6|39837.2|598
1715792400000|2024-05-15 17:00:00|39846.1|39843.7|39855.1|39852.7|39855.6|39853.2|39844.6|39842.2|451
1715792700000|2024-05-15 17:05:00|39854.6|39852.2|39845.6|39843.2|39861.1|39858.7|39842.6|39840.2|714
1715793000000|2024-05-15 17:10:00|39846.1|39843.7|39862.1|39859.7|39863.1|39860.7|39843.1|39840.7|509
1715793300000|2024-05-15 17:15:00|39861.6|39859.2|39862.6|39860.2|39869.6|39867.2|39855.1|39852.7|649
1715793600000|2024-05-15 17:20:00|39863.1|39860.7|39854.1|39851.7|39865.1|39862.7|39847.1|39844.7|428
1715793900000|2024-05-15 17:25:00|39854.6|39852.2|39863.1|39860.7|39866.6|39864.2|39843.1|39840.7|587
1715794200000|2024-05-15 17:30:00|39862.6|39860.2|39857.6|39855.2|39865.1|39862.7|39845.1|39842.7|324
1715794500000|2024-05-15 17:35:00|39857.1|39854.7|39848.1|39845.7|39865.1|39862.7|39845.6|39843.2|372
1715794800000|2024-05-15 17:40:00|39849.1|39846.7|39843.1|39840.7|39850.1|39847.7|39831.1|39828.7|587
1715795100000|2024-05-15 17:45:00|39843.6|39841.2|39827.6|39825.2|39845.1|39842.7|39809.6|39807.2|701
1715795400000|2024-05-15 17:50:00|39827.1|39824.7|39857.6|39855.2|39860.1|39857.7|39824.1|39821.7|448
1715795700000|2024-05-15 17:55:00|39858.1|39855.7|39852.1|39849.7|39862.1|39859.7|39845.6|39843.2|398
1715796000000|2024-05-15 18:00:00|39851.6|39849.2|39850.6|39848.2|39851.6|39849.2|39835.1|39832.7|498
1715796300000|2024-05-15 18:05:00|39850.1|39847.7|39850.6|39848.2|39854.1|39851.7|39844.1|39841.7|371
1715796600000|2024-05-15 18:10:00|39851.1|39848.7|39869.6|39867.2|39872.1|39869.7|39845.1|39842.7|532
1715796900000|2024-05-15 18:15:00|39870.1|39867.7|39848.6|39846.2|39872.1|39869.7|39833.1|39830.7|993
1715797200000|2024-05-15 18:20:00|39849.1|39846.7|39837.6|39835.2|39850.1|39847.7|39829.1|39826.7|593
1715797500000|2024-05-15 18:25:00|39837.1|39834.7|39842.1|39839.7|39848.6|39846.2|39832.1|39829.7|505
1715797800000|2024-05-15 18:30:00|39841.6|39839.2|39827.6|39825.2|39842.6|39840.2|39825.1|39822.7|612
1715798100000|2024-05-15 18:35:00|39828.1|39825.7|39842.6|39840.2|39845.1|39842.7|39818.6|39816.2|749
1715798400000|2024-05-15 18:40:00|39842.1|39839.7|39833.6|39831.2|39844.1|39841.7|39825.1|39822.7|395
1715798700000|2024-05-15 18:45:00|39833.1|39830.7|39828.6|39826.2|39835.6|39833.2|39826.1|39823.7|340
1715799000000|2024-05-15 18:50:00|39828.1|39825.7|39845.6|39843.2|39848.6|39846.2|39828.1|39825.7|449
1715799300000|2024-05-15 18:55:00|39845.1|39842.7|39849.6|39847.2|39850.6|39848.2|39832.6|39830.2|371
1715799600000|2024-05-15 19:00:00|39846.6|39844.2|39841.6|39839.2|39848.1|39845.7|39833.1|39830.7|662
1715799900000|2024-05-15 19:05:00|39841.1|39838.7|39844.1|39841.7|39847.1|39844.7|39829.1|39826.7|693
1715800200000|2024-05-15 19:10:00|39843.6|39841.2|39847.6|39845.2|39854.1|39851.7|39843.1|39840.7|489
1715800500000|2024-05-15 19:15:00|39848.1|39845.7|39857.1|39854.7|39860.1|39857.7|39840.1|39837.7|504
1715800800000|2024-05-15 19:20:00|39856.6|39854.2|39859.6|39857.2|39872.1|39869.7|39852.6|39850.2|683
1715801100000|2024-05-15 19:25:00|39860.1|39857.7|39856.6|39854.2|39865.6|39863.2|39855.1|39852.7|795
1715801400000|2024-05-15 19:30:00|39856.1|39853.7|39868.1|39865.7|39868.6|39866.2|39846.1|39843.7|1026
1715801700000|2024-05-15 19:35:00|39868.6|39866.2|39875.6|39873.2|39880.6|39878.2|39864.6|39862.2|911
1715802000000|2024-05-15 19:40:00|39876.1|39873.7|39897.6|39895.2|39899.1|39896.7|39873.6|39871.2|1415
1715802300000|2024-05-15 19:45:00|39897.1|39894.7|39887.6|39885.2|39904.1|39901.7|39886.6|39884.2|1106
1715802600000|2024-05-15 19:50:00|39886.6|39884.2|39915.1|39912.7|39916.1|39913.7|39880.1|39877.7|2308
1715802900000|2024-05-15 19:55:00|39910.1|39907.7|39929.6|39927.2|39945.6|39943.2|39900.1|39897.7|4617
1715803200000|2024-05-15 20:00:00|39893.6|39891.2|39852.3|39847.5|39894.8|39891.2|39848.8|39844|1747
1715803500000|2024-05-15 20:05:00|39850.8|39846|39869.8|39865|39871.8|39867|39849.3|39844.5|598
1715803800000|2024-05-15 20:10:00|39869.3|39864.5|39854.8|39850|39869.8|39865|39848.8|39844|520
1715804100000|2024-05-15 20:15:00|39855.8|39851|39866.3|39861.5|39868.3|39863.5|39854.8|39850|198
1715804400000|2024-05-15 20:20:00|39865.8|39861|39859.8|39855|39866.3|39861.5|39859.8|39855|178
1715804700000|2024-05-15 20:25:00|39860.3|39855.5|39859.8|39855|39863.3|39858.5|39857.3|39852.5|105
1715805000000|2024-05-15 20:30:00|39859.3|39854.5|39861.8|39857|39866.3|39861.5|39858.3|39853.5|55
1715805300000|2024-05-15 20:35:00|39861.3|39856.5|39871.8|39867|39879.3|39874.5|39861.3|39856.5|183
1715805600000|2024-05-15 20:40:00|39871.3|39866.5|39871.8|39867|39874.3|39869.5|39869.3|39864.5|104
1715805900000|2024-05-15 20:45:00|39871.3|39866.5|39863.3|39858.5|39873.3|39868.5|39861.3|39856.5|165
1715806200000|2024-05-15 20:50:00|39862.8|39858|39864.8|39860|39865.3|39860.5|39858.3|39853.5|128
1715806500000|2024-05-15 20:55:00|39865.3|39860.5|39880.3|39870.5|39881.1|39875|39863.3|39858.5|115
1715806800000|2024-05-15 21:00:00|39877.5|39867.7|39887.9|39878.1|39888.2|39878.4|39876.2|39866.4|0
1715807100000|2024-05-15 21:05:00|39888.4|39878.6|39899|39889.2|39901|39891.2|39887.4|39877.6|0
1715807400000|2024-05-15 21:10:00|39898.5|39888.7|39903.2|39893.4|39903.2|39893.4|39894.3|39884.5|0
1715807700000|2024-05-15 21:15:00|39902.1|39892.3|39899.7|39889.9|39903.2|39893.4|39896.5|39886.7|0
1715808000000|2024-05-15 21:20:00|39900|39890.2|39902.6|39892.8|39903|39893.2|39894.3|39884.5|0
1715808300000|2024-05-15 21:25:00|39903.2|39893.4|39906.1|39896.3|39910.1|39900.3|39902.6|39892.8|0
1715808600000|2024-05-15 21:30:00|39906.2|39896.4|39908|39898.2|39910.2|39900.4|39906|39896.2|0
1715808900000|2024-05-15 21:35:00|39908.1|39898.3|39909.2|39899.4|39911|39901.2|39908|39898.2|0
1715809200000|2024-05-15 21:40:00|39909.4|39899.6|39907.5|39897.7|39909.4|39899.6|39907|39897.2|0
1715809500000|2024-05-15 21:45:00|39907.4|39897.6|39906.9|39897.1|39907.6|39897.8|39906.9|39897.1|0
1715809800000|2024-05-15 21:50:00|39906.8|39897|39905.1|39895.3|39907.3|39897.5|39904.8|39895|0
1715810100000|2024-05-15 21:55:00|39905.4|39895.6|39898.8|39889|39906.2|39896.4|39897.5|39887.7|0
1715810400000|2024-05-15 22:00:00|39879.3|39874.5|39885.3|39880.5|39895.8|39891|39879.3|39874.5|126
1715810700000|2024-05-15 22:05:00|39885.8|39881|39897.3|39892.5|39897.3|39892.5|39885.8|39881|73
1715811000000|2024-05-15 22:10:00|39897.8|39893|39900.3|39895.5|39902.3|39897.5|39897.3|39892.5|53
1715811300000|2024-05-15 22:15:00|39900.8|39896|39900.3|39895.5|39901.8|39897|39898.8|39894|30
1715811600000|2024-05-15 22:20:00|39900.8|39896|39900.8|39896|39901.8|39897|39896.3|39891.5|54
1715811900000|2024-05-15 22:25:00|39901.3|39896.5|39902.8|39898|39903.8|39899|39900.8|39896|35
1715812200000|2024-05-15 22:30:00|39903.3|39898.5|39906.8|39902|39907.8|39903|39902.8|39898|47
1715812500000|2024-05-15 22:35:00|39907.3|39902.5|39908.3|39903.5|39908.8|39904|39904.3|39899.5|34
1715812800000|2024-05-15 22:40:00|39907.8|39903|39911.3|39906.5|39911.8|39907|39907.3|39902.5|83
1715813100000|2024-05-15 22:45:00|39910.8|39906|39914.8|39910|39915.8|39911|39910.8|39906|60
1715813400000|2024-05-15 22:50:00|39915.8|39911|39919.8|39915|39920.3|39915.5|39915.3|39910.5|46
1715813700000|2024-05-15 22:55:00|39919.3|39914.5|39917.8|39913|39926.8|39922|39914.3|39909.5|159
1715814000000|2024-05-15 23:00:00|39917.3|39912.5|39920.3|39915.5|39922.3|39917.5|39917.3|39912.5|56
1715814300000|2024-05-15 23:05:00|39920.8|39916|39933.3|39928.5|39934.8|39930|39920.3|39915.5|95
1715814600000|2024-05-15 23:10:00|39933.8|39929|39934.3|39929.5|39935.8|39931|39929.3|39924.5|49
1715814900000|2024-05-15 23:15:00|39933.8|39929|39937.8|39933|39938.8|39934|39933.8|39929|73
1715815200000|2024-05-15 23:20:00|39937.3|39932.5|39946.3|39941.5|39949.3|39944.5|39933.8|39929|98
1715815500000|2024-05-15 23:25:00|39946.8|39942|39943.3|39938.5|39953.8|39949|39943.3|39938.5|132
1715815800000|2024-05-15 23:30:00|39942.8|39938|39947.8|39943|39948.8|39944|39942.3|39937.5|47
1715816100000|2024-05-15 23:35:00|39948.8|39944|39953.8|39949|39954.8|39950|39947.8|39943|132
1715816400000|2024-05-15 23:40:00|39952.3|39947.5|39951.3|39946.5|39952.8|39948|39948.8|39944|47
1715816700000|2024-05-15 23:45:00|39950.8|39946|39949.8|39945|39953.8|39949|39947.8|39943|46
1715817000000|2024-05-15 23:50:00|39950.3|39945.5|39952.8|39948|39954.3|39949.5|39948.3|39943.5|65
1715817300000|2024-05-15 23:55:00|39952.3|39947.5|39946.3|39941.5|39952.3|39947.5|39945.8|39941|62
1715817600000|2024-05-16 00:00:00|39946.8|39942|39957.8|39953|39964.8|39960|39946.8|39942|175
1715817900000|2024-05-16 00:05:00|39957.3|39952.5|39956.8|39952|39962.8|39958|39955.8|39951|54
1715818200000|2024-05-16 00:10:00|39956.3|39951.5|39959.8|39955|39960.3|39955.5|39952.8|39948|109
1715818500000|2024-05-16 00:15:00|39959.3|39954.5|39963.3|39958.5|39966.8|39962|39953.8|39949|101
1715818800000|2024-05-16 00:20:00|39963.8|39959|39967.8|39963|39970.8|39966|39963.3|39958.5|100
1715819100000|2024-05-16 00:25:00|39968.3|39963.5|39958.8|39954|39968.3|39963.5|39957.8|39953|80
1715819400000|2024-05-16 00:30:00|39959.8|39955|39958.8|39954|39960.8|39956|39954.3|39949.5|56
1715819700000|2024-05-16 00:35:00|39959.8|39955|39955.8|39951|39960.3|39955.5|39951.8|39947|96
1715820000000|2024-05-16 00:40:00|39956.3|39951.5|39962.3|39957.5|39962.3|39957.5|39955.8|39951|114
1715820300000|2024-05-16 00:45:00|39961.8|39957|39961.8|39957|39965.3|39960.5|39959.8|39955|46
1715820600000|2024-05-16 00:50:00|39962.3|39957.5|39967.8|39963|39969.3|39964.5|39962.3|39957.5|42
1715820900000|2024-05-16 00:55:00|39966.8|39962|39970.8|39966|39970.8|39966|39966.8|39962|112
1715821200000|2024-05-16 01:00:00|39969.8|39965|39967.8|39963|39970.3|39965.5|39966.3|39961.5|45
1715821500000|2024-05-16 01:05:00|39967.3|39962.5|39963.8|39959|39969.3|39964.5|39960.8|39956|88
1715821800000|2024-05-16 01:10:00|39964.3|39959.5|39964.3|39959.5|39966.3|39961.5|39962.3|39957.5|55
1715822100000|2024-05-16 01:15:00|39964.8|39960|39961.3|39956.5|39967.8|39963|39959.8|39955|86
1715822400000|2024-05-16 01:20:00|39961.8|39957|39969.8|39965|39970.8|39966|39960.3|39955.5|116
1715822700000|2024-05-16 01:25:00|39970.3|39965.5|39975.8|39971|39976.8|39972|39969.8|39965|84
1715823000000|2024-05-16 01:30:00|39975.3|39970.5|39971.8|39967|39976.8|39972|39969.8|39965|66
1715823300000|2024-05-16 01:35:00|39972.3|39967.5|39969.3|39964.5|39974.3|39969.5|39968.3|39963.5|35
1715823600000|2024-05-16 01:40:00|39969.8|39965|39974.8|39970|39975.3|39970.5|39969.3|39964.5|24
1715823900000|2024-05-16 01:45:00|39974.3|39969.5|39968.8|39964|39976.3|39971.5|39967.8|39963|45
1715824200000|2024-05-16 01:50:00|39969.3|39964.5|39965.8|39961|39970.8|39966|39963.8|39959|68
1715824500000|2024-05-16 01:55:00|39966.3|39961.5|39967.3|39962.5|39968.8|39964|39961.8|39957|61
1715824800000|2024-05-16 02:00:00|39966.8|39962|39962.3|39957.5|39967.8|39963|39960.8|39956|35
1715825100000|2024-05-16 02:05:00|39962.8|39958|39959.8|39955|39963.8|39959|39957.3|39952.5|66
1715825400000|2024-05-16 02:10:00|39960.3|39955.5|39962.8|39958|39963.8|39959|39956.3|39951.5|50
1715825700000|2024-05-16 02:15:00|39963.3|39958.5|39962.3|39957.5|39963.3|39958.5|39958.8|39954|46
1715826000000|2024-05-16 02:20:00|39961.8|39957|39960.8|39956|39963.3|39958.5|39959.3|39954.5|30
1715826300000|2024-05-16 02:25:00|39961.3|39956.5|39962.3|39957.5|39966.8|39962|39960.8|39956|49
1715826600000|2024-05-16 02:30:00|39962.8|39958|39964.3|39959.5|39965.8|39961|39962.3|39957.5|32
1715826900000|2024-05-16 02:35:00|39964.8|39960|39970.8|39966|39970.8|39966|39963.8|39959|57
1715827200000|2024-05-16 02:40:00|39971.3|39966.5|39964.3|39959.5|39971.8|39967|39964.3|39959.5|47
1715827500000|2024-05-16 02:45:00|39964.8|39960|39966.8|39962|39966.8|39962|39963.8|39959|21
1715827800000|2024-05-16 02:50:00|39967.3|39962.5|39968.8|39964|39968.8|39964|39966.3|39961.5|10
1715828100000|2024-05-16 02:55:00|39969.3|39964.5|39972.8|39968|39973.8|39969|39969.3|39964.5|31
1715828400000|2024-05-16 03:00:00|39973.3|39968.5|39975.8|39971|39976.8|39972|39973.3|39968.5|43
1715828700000|2024-05-16 03:05:00|39974.8|39970|39971.8|39967|39978.8|39974|39970.8|39966|67
1715829000000|2024-05-16 03:10:00|39971.3|39966.5|39971.8|39967|39972.8|39968|39969.8|39965|11
1715829300000|2024-05-16 03:15:00|39971.3|39966.5|39972.8|39968|39973.3|39968.5|39969.8|39965|38
1715829600000|2024-05-16 03:20:00|39972.3|39967.5|39974.8|39970|39976.3|39971.5|39970.3|39965.5|51
1715829900000|2024-05-16 03:25:00|39974.3|39969.5|39977.3|39972.5|39978.8|39974|39974.3|39969.5|57
1715830200000|2024-05-16 03:30:00|39976.8|39972|39982.3|39977.5|39984.8|39980|39976.8|39972|175
1715830500000|2024-05-16 03:35:00|39982.8|39978|39985.3|39980.5|39986.3|39981.5|39980.8|39976|55
1715830800000|2024-05-16 03:40:00|39984.8|39980|39983.8|39979|39984.8|39980|39980.8|39976|55
1715831100000|2024-05-16 03:45:00|39982.8|39978|39977.3|39972.5|39982.8|39978|39975.8|39971|67
1715831400000|2024-05-16 03:50:00|39977.8|39973|39981.8|39977|39983.3|39978.5|39976.8|39972|68
1715831700000|2024-05-16 03:55:00|39981.3|39976.5|39984.3|39979.5|39984.8|39980|39977.8|39973|86
1715832000000|2024-05-16 04:00:00|39983.8|39979|39975.8|39971|39984.8|39980|39975.8|39971|29
1715832300000|2024-05-16 04:05:00|39975.3|39970.5|39974.8|39970|39975.8|39971|39972.8|39968|51
1715832600000|2024-05-16 04:10:00|39973.8|39969|39972.8|39968|39976.3|39971.5|39971.8|39967|28
1715832900000|2024-05-16 04:15:00|39972.3|39967.5|39972.8|39968|39973.8|39969|39970.8|39966|32
1715833200000|2024-05-16 04:20:00|39972.3|39967.5|39973.3|39968.5|39973.8|39969|39970.8|39966|25
1715833500000|2024-05-16 04:25:00|39972.8|39968|39973.3|39968.5|39973.8|39969|39971.3|39966.5|26
1715833800000|2024-05-16 04:30:00|39973.8|39969|39970.8|39966|39973.8|39969|39969.8|39965|28
1715834100000|2024-05-16 04:35:00|39970.3|39965.5|39972.3|39967.5|39973.3|39968.5|39969.8|39965|36
1715834400000|2024-05-16 04:40:00|39971.8|39967|39972.8|39968|39973.8|39969|39969.8|39965|21
1715834700000|2024-05-16 04:45:00|39971.8|39967|39974.3|39969.5|39974.8|39970|39971.8|39967|41
1715835000000|2024-05-16 04:50:00|39974.8|39970|39973.8|39969|39975.8|39971|39971.8|39967|60
1715835300000|2024-05-16 04:55:00|39974.3|39969.5|39970.8|39966|39975.3|39970.5|39970.8|39966|27
1715835600000|2024-05-16 05:00:00|39971.3|39966.5|39968.8|39964|39971.3|39966.5|39961.3|39956.5|112
1715835900000|2024-05-16 05:05:00|39969.3|39964.5|39970.3|39965.5|39972.8|39968|39968.8|39964|34
1715836200000|2024-05-16 05:10:00|39969.8|39965|39962.3|39957.5|39970.3|39965.5|39962.3|39957.5|22
1715836500000|2024-05-16 05:15:00|39962.8|39958|39967.3|39962.5|39969.8|39965|39962.8|39958|17
1715836800000|2024-05-16 05:20:00|39967.8|39963|39966.8|39962|39968.3|39963.5|39965.3|39960.5|18
1715837100000|2024-05-16 05:25:00|39966.3|39961.5|39968.8|39964|39971.3|39966.5|39965.8|39961|22
1715837400000|2024-05-16 05:30:00|39969.3|39964.5|39964.8|39960|39969.3|39964.5|39964.3|39959.5|30
1715837700000|2024-05-16 05:35:00|39965.3|39960.5|39969.8|39965|39970.3|39965.5|39964.8|39960|60
1715838000000|2024-05-16 05:40:00|39969.3|39964.5|39963.3|39958.5|39970.8|39966|39962.8|39958|39
1715838300000|2024-05-16 05:45:00|39963.8|39959|39965.3|39960.5|39966.3|39961.5|39960.8|39956|35
1715838600000|2024-05-16 05:50:00|39965.8|39961|39961.3|39956.5|39965.8|39961|39960.3|39955.5|23
1715838900000|2024-05-16 05:55:00|39961.8|39957|39956.8|39952|39962.3|39957.5|39955.8|39951|44
1715839200000|2024-05-16 06:00:00|39956.2|39952.6|39939.7|39936.1|39956.2|39952.6|39933.7|39930.1|228
1715839500000|2024-05-16 06:05:00|39940.2|39936.6|39936.7|39933.1|39941.7|39938.1|39934.2|39930.6|62
1715839800000|2024-05-16 06:10:00|39937.2|39933.6|39934.2|39930.6|39939.2|39935.6|39933.2|39929.6|156
1715840100000|2024-05-16 06:15:00|39934.7|39931.1|39934.2|39930.6|39939.2|39935.6|39932.2|39928.6|71
1715840400000|2024-05-16 06:20:00|39934.7|39931.1|39935.7|39932.1|39940.7|39937.1|39933.2|39929.6|67
1715840700000|2024-05-16 06:25:00|39935.2|39931.6|39934.7|39931.1|39937.2|39933.6|39933.2|39929.6|101
1715841000000|2024-05-16 06:30:00|39935.2|39931.6|39930.2|39926.6|39935.2|39931.6|39928.2|39924.6|238
1715841300000|2024-05-16 06:35:00|39930.7|39927.1|39944.2|39940.6|39944.2|39940.6|39929.2|39925.6|203
1715841600000|2024-05-16 06:40:00|39943.7|39940.1|39941.7|39938.1|39946.7|39943.1|39941.2|39937.6|83
1715841900000|2024-05-16 06:45:00|39942.2|39938.6|39939.7|39936.1|39942.2|39938.6|39936.2|39932.6|111
1715842200000|2024-05-16 06:50:00|39940.2|39936.6|39938.7|39935.1|39941.7|39938.1|39937.7|39934.1|50
1715842500000|2024-05-16 06:55:00|39938.2|39934.6|39938.7|39935.1|39943.2|39939.6|39935.2|39931.6|223
1715842800000|2024-05-16 07:00:00|39938.2|39934.6|39944.7|39941.1|39945.7|39942.1|39935.2|39931.6|145
1715843100000|2024-05-16 07:05:00|39944.2|39940.6|39940.7|39937.1|39946.7|39943.1|39933.2|39929.6|171
1715843400000|2024-05-16 07:10:00|39940.2|39936.6|39936.2|39932.6|39943.7|39940.1|39929.7|39926.1|113
1715843700000|2024-05-16 07:15:00|39937.2|39933.6|39941.7|39938.1|39942.7|39939.1|39928.7|39925.1|88
1715844000000|2024-05-16 07:20:00|39942.2|39938.6|39939.2|39935.6|39947.2|39943.6|39936.2|39932.6|124
1715844300000|2024-05-16 07:25:00|39939.7|39936.1|39943.2|39939.6|39945.2|39941.6|39936.2|39932.6|85
1715844600000|2024-05-16 07:30:00|39943.7|39940.1|39931.7|39928.1|39944.2|39940.6|39931.7|39928.1|70
1715844900000|2024-05-16 07:35:00|39932.2|39928.6|39927.7|39924.1|39932.7|39929.1|39921.7|39918.1|107
1715845200000|2024-05-16 07:40:00|39927.2|39923.6|39928.2|39924.6|39933.2|39929.6|39925.2|39921.6|65
1715845500000|2024-05-16 07:45:00|39927.2|39923.6|39922.7|39919.1|39933.7|39930.1|39919.2|39915.6|114
1715845800000|2024-05-16 07:50:00|39922.2|39918.6|39933.7|39930.1|39934.7|39931.1|39918.7|39915.1|151
1715846100000|2024-05-16 07:55:00|39934.2|39930.6|39931.7|39928.1|39937.7|39934.1|39930.2|39926.6|76
1715846400000|2024-05-16 08:00:00|39930.2|39926.6|39935.2|39931.6|39937.2|39933.6|39928.2|39924.6|158
1715846700000|2024-05-16 08:05:00|39936.2|39932.6|39934.2|39930.6|39939.2|39935.6|39929.2|39925.6|148
1715847000000|2024-05-16 08:10:00|39935.2|39931.6|39928.7|39925.1|39936.2|39932.6|39927.2|39923.6|154
1715847300000|2024-05-16 08:15:00|39929.2|39925.6|39926.2|39922.6|39930.2|39926.6|39915.7|39912.1|204
1715847600000|2024-05-16 08:20:00|39927.2|39923.6|39925.2|39921.6|39928.2|39924.6|39922.7|39919.1|102
1715847900000|2024-05-16 08:25:00|39924.7|39921.1|39921.2|39917.6|39929.7|39926.1|39918.2|39914.6|149
1715848200000|2024-05-16 08:30:00|39922.7|39919.1|39921.7|39918.1|39924.2|39920.6|39916.2|39912.6|77
1715848500000|2024-05-16 08:35:00|39922.2|39918.6|39931.2|39927.6|39932.2|39928.6|39919.2|39915.6|132
1715848800000|2024-05-16 08:40:00|39930.7|39927.1|39927.7|39924.1|39934.2|39930.6|39927.2|39923.6|192
1715849100000|2024-05-16 08:45:00|39928.2|39924.6|39929.7|39926.1|39936.2|39932.6|39927.7|39924.1|137
1715849400000|2024-05-16 08:50:00|39930.2|39926.6|39925.7|39922.1|39931.7|39928.1|39924.7|39921.1|54
1715849700000|2024-05-16 08:55:00|39926.2|39922.6|39928.2|39924.6|39931.2|39927.6|39926.2|39922.6|50
1715850000000|2024-05-16 09:00:00|39929.2|39925.6|39926.2|39922.6|39934.2|39930.6|39924.7|39921.1|221
1715850300000|2024-05-16 09:05:00|39927.2|39923.6|39929.2|39925.6|39931.2|39927.6|39924.7|39921.1|133
1715850600000|2024-05-16 09:10:00|39929.7|39926.1|39934.2|39930.6|39935.7|39932.1|39925.7|39922.1|99
1715850900000|2024-05-16 09:15:00|39934.7|39931.1|39941.2|39937.6|39941.7|39938.1|39934.7|39931.1|117
1715851200000|2024-05-16 09:20:00|39940.7|39937.1|39943.2|39939.6|39946.2|39942.6|39937.2|39933.6|121
1715851500000|2024-05-16 09:25:00|39942.2|39938.6|39935.2|39931.6|39943.2|39939.6|39935.2|39931.6|96
1715851800000|2024-05-16 09:30:00|39934.7|39931.1|39932.2|39928.6|39936.2|39932.6|39930.7|39927.1|130
1715852100000|2024-05-16 09:35:00|39931.7|39928.1|39927.2|39923.6|39932.2|39928.6|39926.2|39922.6|152
1715852400000|2024-05-16 09:40:00|39928.2|39924.6|39927.2|39923.6|39929.7|39926.1|39922.2|39918.6|88
1715852700000|2024-05-16 09:45:00|39928.2|39924.6|39934.7|39931.1|39937.2|39933.6|39925.7|39922.1|78
1715853000000|2024-05-16 09:50:00|39934.2|39930.6|39935.7|39932.1|39938.2|39934.6|39930.7|39927.1|144
1715853300000|2024-05-16 09:55:00|39936.2|39932.6|39928.2|39924.6|39940.7|39937.1|39928.2|39924.6|106
1715853600000|2024-05-16 10:00:00|39928.7|39925.1|39934.7|39931.1|39938.2|39934.6|39927.2|39923.6|98
1715853900000|2024-05-16 10:05:00|39935.2|39931.6|39921.2|39917.6|39936.7|39933.1|39919.7|39916.1|202
1715854200000|2024-05-16 10:10:00|39921.7|39918.1|39923.2|39919.6|39927.7|39924.1|39920.2|39916.6|63
1715854500000|2024-05-16 10:15:00|39923.7|39920.1|39923.7|39920.1|39925.7|39922.1|39916.2|39912.6|82
1715854800000|2024-05-16 10:20:00|39924.2|39920.6|39921.2|39917.6|39925.7|39922.1|39919.7|39916.1|54
1715855100000|2024-05-16 10:25:00|39920.2|39916.6|39913.7|39910.1|39922.7|39919.1|39913.2|39909.6|134
1715855400000|2024-05-16 10:30:00|39914.2|39910.6|39915.7|39912.1|39920.7|39917.1|39912.2|39908.6|106
1715855700000|2024-05-16 10:35:00|39916.2|39912.6|39908.2|39904.6|39917.2|39913.6|39905.7|39902.1|168
1715856000000|2024-05-16 10:40:00|39908.7|39905.1|39919.7|39916.1|39920.2|39916.6|39908.2|39904.6|110
1715856300000|2024-05-16 10:45:00|39919.2|39915.6|39921.2|39917.6|39924.7|39921.1|39919.2|39915.6|85
1715856600000|2024-05-16 10:50:00|39921.7|39918.1|39919.7|39916.1|39922.2|39918.6|39919.2|39915.6|47
1715856900000|2024-05-16 10:55:00|39920.2|39916.6|39919.2|39915.6|39924.7|39921.1|39917.2|39913.6|92
1715857200000|2024-05-16 11:00:00|39919.7|39916.1|39928.7|39925.1|39937.7|39934.1|39916.2|39912.6|1024
1715857500000|2024-05-16 11:05:00|39929.2|39925.6|39930.2|39926.6|39934.7|39931.1|39927.7|39924.1|152
1715857800000|2024-05-16 11:10:00|39929.7|39926.1|39934.2|39930.6|39934.7|39931.1|39927.2|39923.6|107
1715858100000|2024-05-16 11:15:00|39934.7|39931.1|39931.7|39928.1|39935.2|39931.6|39929.7|39926.1|127
1715858400000|2024-05-16 11:20:00|39931.2|39927.6|39933.7|39930.1|39936.2|39932.6|39922.7|39919.1|157
1715858700000|2024-05-16 11:25:00|39934.2|39930.6|39942.2|39938.6|39946.2|39942.6|39934.2|39930.6|283
1715859000000|2024-05-16 11:30:00|39941.7|39938.1|39924.7|39921.1|39942.2|39938.6|39924.7|39921.1|285
1715859300000|2024-05-16 11:35:00|39925.2|39921.6|39919.7|39916.1|39926.2|39922.6|39919.2|39915.6|114
1715859600000|2024-05-16 11:40:00|39919.2|39915.6|39921.2|39917.6|39922.2|39918.6|39917.2|39913.6|96
1715859900000|2024-05-16 11:45:00|39921.7|39918.1|39926.7|39923.1|39928.2|39924.6|39921.7|39918.1|162
1715860200000|2024-05-16 11:50:00|39927.2|39923.6|39921.2|39917.6|39928.7|39925.1|39918.7|39915.1|169
1715860500000|2024-05-16 11:55:00|39920.7|39917.1|39912.7|39909.1|39922.7|39919.1|39912.2|39908.6|112
1715860800000|2024-05-16 12:00:00|39910.2|39906.6|39904.2|39900.6|39910.7|39907.1|39899.2|39895.6|357
1715861100000|2024-05-16 12:05:00|39903.7|39900.1|39903.2|39899.6|39906.7|39903.1|39900.2|39896.6|187
1715861400000|2024-05-16 12:10:00|39902.2|39898.6|39909.7|39906.1|39915.2|39911.6|39902.2|39898.6|140
1715861700000|2024-05-16 12:15:00|39909.2|39905.6|39914.2|39910.6|39918.7|39915.1|39902.7|39899.1|219
1715862000000|2024-05-16 12:20:00|39914.7|39911.1|39917.7|39914.1|39925.7|39922.1|39914.2|39910.6|187
1715862300000|2024-05-16 12:25:00|39917.2|39913.6|39921.2|39917.6|39925.2|39921.6|39917.2|39913.6|193
1715862600000|2024-05-16 12:30:00|39921.7|39918.1|39918.7|39915.1|39949.2|39945.6|39899.2|39895.6|1094
1715862900000|2024-05-16 12:35:00|39919.2|39915.6|39904.7|39901.1|39922.7|39919.1|39903.7|39900.1|513
1715863200000|2024-05-16 12:40:00|39905.2|39901.6|39923.2|39919.6|39927.7|39924.1|39903.2|39899.6|210
1715863500000|2024-05-16 12:45:00|39924.2|39920.6|39908.7|39905.1|39924.7|39921.1|39900.7|39897.1|252
1715863800000|2024-05-16 12:50:00|39908.2|39904.6|39895.7|39892.1|39911.7|39908.1|39888.2|39884.6|363
1715864100000|2024-05-16 12:55:00|39895.2|39891.6|39900.7|39897.1|39904.7|39901.1|39890.7|39887.1|255
1715864400000|2024-05-16 13:00:00|39901.2|39897.6|39896.7|39893.1|39906.2|39902.6|39894.2|39890.6|242
1715864700000|2024-05-16 13:05:00|39896.2|39892.6|39884.7|39881.1|39896.7|39893.1|39879.7|39876.1|317
1715865000000|2024-05-16 13:10:00|39885.2|39881.6|39884.2|39880.6|39890.7|39887.1|39877.2|39873.6|363
1715865300000|2024-05-16 13:15:00|39883.7|39880.1|39886.7|39883.1|39891.2|39887.6|39882.2|39878.6|275
1715865600000|2024-05-16 13:20:00|39887.2|39883.6|39907.2|39903.6|39912.7|39909.1|39886.2|39882.6|529
1715865900000|2024-05-16 13:25:00|39907.7|39904.1|39929.7|39926.1|39934.2|39930.6|39902.2|39898.6|1280
1715866200000|2024-05-16 13:30:00|39929.1|39926.7|39944.6|39942.2|39965.6|39963.2|39919.6|39917.2|5017
1715866500000|2024-05-16 13:35:00|39942.6|39940.2|39911.6|39909.2|39952.6|39950.2|39910.1|39907.7|2247
1715866800000|2024-05-16 13:40:00|39911.1|39908.7|39889.6|39887.2|39914.6|39912.2|39880.6|39878.2|2457
1715867100000|2024-05-16 13:45:00|39890.1|39887.7|39886.6|39884.2|39900.1|39897.7|39880.6|39878.2|1692
1715867400000|2024-05-16 13:50:00|39886.1|39883.7|39907.4|39905|39911.3|39908.9|39883.6|39881.2|1366
1715867700000|2024-05-16 13:55:00|39907.9|39905.5|39912.4|39910|39912.9|39910.5|39886.9|39884.5|1203
1715868000000|2024-05-16 14:00:00|39911.9|39909.5|39934.9|39932.5|39934.9|39932.5|39904.4|39902|1798
1715868300000|2024-05-16 14:05:00|39933.9|39931.5|39940.9|39938.5|39949.4|39947|39914.4|39912|2418
1715868600000|2024-05-16 14:10:00|39939.9|39937.5|39973.4|39971|39979.9|39977.5|39939.9|39937.5|2187
1715868900000|2024-05-16 14:15:00|39973.9|39971.5|39987.4|39985|39991.4|39989|39972.4|39970|1475
1715869200000|2024-05-16 14:20:00|39988.8|39986.4|39993.8|39991.4|40000.3|39997.9|39984.3|39981.9|1145
1715869500000|2024-05-16 14:25:00|39994.3|39991.9|39992.8|39990.4|39998.8|39996.4|39981.8|39979.4|991
1715869800000|2024-05-16 14:30:00|39993.3|39990.9|39988.3|39985.9|40004.3|40001.9|39983.3|39980.9|994
1715870100000|2024-05-16 14:35:00|39988.8|39986.4|39996.3|39993.9|40006.8|40004.4|39984.8|39982.4|876
1715870400000|2024-05-16 14:40:00|39996.8|39994.4|40018.3|40015.9|40019.8|40017.4|39993.3|39990.9|894
1715870700000|2024-05-16 14:45:00|40018.8|40016.4|40017.3|40014.9|40025.3|40022.9|40013.3|40010.9|1177
1715871000000|2024-05-16 14:50:00|40018.3|40015.9|40046.8|40044.4|40047.3|40044.9|40017.3|40014.9|1465
1715871300000|2024-05-16 14:55:00|40047.3|40044.9|40048.8|40046.4|40056.3|40053.9|40033.8|40031.4|1473
1715871600000|2024-05-16 15:00:00|40049.8|40047.4|40040.3|40037.9|40056.3|40053.9|40031.3|40028.9|1300
1715871900000|2024-05-16 15:05:00|40041.3|40038.9|40034.8|40032.4|40041.8|40039.4|40023.8|40021.4|736
1715872200000|2024-05-16 15:10:00|40035.3|40032.9|39983.3|39980.9|40035.3|40032.9|39975.3|39972.9|2127
1715872500000|2024-05-16 15:15:00|39982.8|39980.4|39982.3|39979.9|39988.3|39985.9|39968.3|39965.9|1360
1715872800000|2024-05-16 15:20:00|39982.8|39980.4|40003.3|40000.9|40006.3|40003.9|39976.3|39973.9|991
1715873100000|2024-05-16 15:25:00|40002.8|40000.4|40028.3|40025.9|40028.3|40025.9|40002.3|39999.9|1070
1715873400000|2024-05-16 15:30:00|40029.3|40026.9|40045.3|40042.9|40050.3|40047.9|40023.3|40020.9|961
1715873700000|2024-05-16 15:35:00|40044.8|40042.4|40023.3|40020.9|40051.3|40048.9|40018.3|40015.9|1329
1715874000000|2024-05-16 15:40:00|40022.9|40020.5|40034.9|40032.5|40035.9|40033.5|40016.9|40014.5|1031
1715874300000|2024-05-16 15:45:00|40033.9|40031.5|40003.9|40001.5|40034.4|40032|40000.9|39998.5|852
1715874600000|2024-05-16 15:50:00|40002.9|40000.5|40016.4|40014|40020.9|40018.5|39998.9|39996.5|845
1715874900000|2024-05-16 15:55:00|40015.9|40013.5|40019.9|40017.5|40022.9|40020.5|40004.9|40002.5|558
1715875200000|2024-05-16 16:00:00|40020.4|40018|40001.9|39999.5|40021.9|40019.5|39986.9|39984.5|1557
1715875500000|2024-05-16 16:05:00|40002.4|40000|39996.9|39994.5|40004.9|40002.5|39990.9|39988.5|600
1715875800000|2024-05-16 16:10:00|39997.9|39995.5|39997.9|39995.5|40010.9|40008.5|39994.9|39992.5|628
1715876100000|2024-05-16 16:15:00|39997.4|39995|39991.4|39989|40000.9|39998.5|39984.9|39982.5|607
1715876400000|2024-05-16 16:20:00|39991.9|39989.5|39996.9|39994.5|40000.9|39998.5|39980.9|39978.5|716
1715876700000|2024-05-16 16:25:00|39997.4|39995|39983.9|39981.5|40002.9|40000.5|39978.9|39976.5|638
1715877000000|2024-05-16 16:30:00|39984.4|39982|39981.9|39979.5|39985.4|39983|39967.9|39965.5|1412
1715877300000|2024-05-16 16:35:00|39980.9|39978.5|39995.4|39993|39996.9|39994.5|39974.9|39972.5|602
1715877600000|2024-05-16 16:40:00|39995.9|39993.5|39990.9|39988.5|39995.9|39993.5|39983.9|39981.5|386
1715877900000|2024-05-16 16:45:00|39991.9|39989.5|39987.9|39985.5|39993.9|39991.5|39978.9|39976.5|448
1715878200000|2024-05-16 16:50:00|39987.4|39985|40000.9|39998.5|40001.9|39999.5|39984.9|39982.5|583
1715878500000|2024-05-16 16:55:00|40001.9|39999.5|39997.4|39995|40003.9|40001.5|39984.9|39982.5|548
1715878800000|2024-05-16 17:00:00|39995.9|39993.5|39985.9|39983.5|39999.4|39997|39974.4|39972|623
1715879100000|2024-05-16 17:05:00|39986.4|39984|39995.4|39993|39999.9|39997.5|39983.4|39981|597
1715879400000|2024-05-16 17:10:00|39993.4|39991|40005.4|40003|40008.4|40006|39987.4|39985|797
1715879700000|2024-05-16 17:15:00|40004.4|40002|39996.9|39994.5|40006.9|40004.5|39990.4|39988|685
1715880000000|2024-05-16 17:20:00|39997.4|39995|39930.4|39928|40001.4|39999|39926.4|39924|3146
1715880300000|2024-05-16 17:25:00|39930.9|39928.5|39943.9|39941.5|39972.4|39970|39919.4|39917|1855
1715880600000|2024-05-16 17:30:00|39943.4|39941|39952.4|39950|39960.4|39958|39942.9|39940.5|889
1715880900000|2024-05-16 17:35:00|39951.9|39949.5|39922.4|39920|39952.4|39950|39916.4|39914|1229
1715881200000|2024-05-16 17:40:00|39920.4|39918|39929.9|39927.5|39935.4|39933|39906.4|39904|1379
1715881500000|2024-05-16 17:45:00|39930.4|39928|39913.4|39911|39932.4|39930|39899.4|39897|1318
1715881800000|2024-05-16 17:50:00|39913.9|39911.5|39946.4|39944|39949.4|39947|39909.9|39907.5|1195
1715882100000|2024-05-16 17:55:00|39946.9|39944.5|39942.4|39940|39950.9|39948.5|39936.4|39934|846
1715882400000|2024-05-16 18:00:00|39942.9|39940.5|39932.4|39930|39944.4|39942|39927.4|39925|638
1715882700000|2024-05-16 18:05:00|39931.9|39929.5|39915.4|39913|39938.9|39936.5|39907.4|39905|930
1715883000000|2024-05-16 18:10:00|39916.4|39914|39877.4|39875|39920.9|39918.5|39876.4|39874|1269
1715883300000|2024-05-16 18:15:00|39875.4|39873|39901.9|39899.5|39903.4|39901|39871.4|39869|1566
1715883600000|2024-05-16 18:20:00|39901.7|39899.3|39921.2|39918.8|39924.2|39921.8|39900.2|39897.8|963
1715883900000|2024-05-16 18:25:00|39921.7|39919.3|39914.7|39912.3|39926.7|39924.3|39902.2|39899.8|697
1715884200000|2024-05-16 18:30:00|39914.2|39911.8|39928.7|39926.3|39940.7|39938.3|39914.2|39911.8|900
1715884500000|2024-05-16 18:35:00|39928.2|39925.8|39936.7|39934.3|39941.2|39938.8|39924.2|39921.8|421
1715884800000|2024-05-16 18:40:00|39936.2|39933.8|39960.2|39957.8|39962.2|39959.8|39936.2|39933.8|880
1715885100000|2024-05-16 18:45:00|39960.7|39958.3|39955.7|39953.3|39968.2|39965.8|39947.2|39944.8|596
1715885400000|2024-05-16 18:50:00|39955.2|39952.8|39966.7|39964.3|39966.7|39964.3|39948.7|39946.3|359
1715885700000|2024-05-16 18:55:00|39967.2|39964.8|39972.7|39970.3|39977.7|39975.3|39956.7|39954.3|608
1715886000000|2024-05-16 19:00:00|39973.7|39971.3|39970.7|39968.3|39977.2|39974.8|39957.7|39955.3|653
1715886300000|2024-05-16 19:05:00|39970.2|39967.8|39981.2|39978.8|39981.2|39978.8|39966.2|39963.8|638
1715886600000|2024-05-16 19:10:00|39980.7|39978.3|39975.7|39973.3|39980.7|39978.3|39961.7|39959.3|548
1715886900000|2024-05-16 19:15:00|39975.2|39972.8|39971.7|39969.3|39977.2|39974.8|39954.2|39951.8|564
1715887200000|2024-05-16 19:20:00|39971.2|39968.8|39963.2|39960.8|39976.7|39974.3|39958.2|39955.8|437
1715887500000|2024-05-16 19:25:00|39962.7|39960.3|39960.7|39958.3|39967.2|39964.8|39955.7|39953.3|521
1715887800000|2024-05-16 19:30:00|39961.2|39958.8|39948.7|39946.3|39971.2|39968.8|39927.2|39924.8|1378
1715888100000|2024-05-16 19:35:00|39949.2|39946.8|39923.2|39920.8|39951.2|39948.8|39901.2|39898.8|1217
1715888400000|2024-05-16 19:40:00|39922.1|39919.7|39906.1|39903.7|39928.6|39926.2|39901.1|39898.7|1165
1715888700000|2024-05-16 19:45:00|39905.6|39903.2|39919.6|39917.2|39931.1|39928.7|39898.1|39895.7|869
1715889000000|2024-05-16 19:50:00|39920.1|39917.7|39972.6|39970.2|39975.1|39972.7|39920.1|39917.7|2098
1715889300000|2024-05-16 19:55:00|39972.1|39969.7|39871.1|39868.7|39972.1|39969.7|39864.1|39861.7|4987
1715889600000|2024-05-16 20:00:00|39872.3|39867.5|39866.3|39861.5|39887.3|39882.5|39854.8|39850|2516
1715889900000|2024-05-16 20:05:00|39865.8|39861|39863.8|39859|39872.3|39867.5|39862.3|39857.5|521
1715890200000|2024-05-16 20:10:00|39864.3|39859.5|39865.3|39860.5|39867.3|39862.5|39858.3|39853.5|340
1715890500000|2024-05-16 20:15:00|39864.3|39859.5|39871.3|39866.5|39872.3|39867.5|39864.3|39859.5|242
1715890800000|2024-05-16 20:20:00|39871.8|39867|39864.3|39859.5|39874.3|39869.5|39864.3|39859.5|116
1715891100000|2024-05-16 20:25:00|39863.8|39859|39861.3|39856.5|39866.8|39862|39860.8|39856|57
1715891400000|2024-05-16 20:30:00|39862.3|39857.5|39848.3|39843.5|39864.8|39860|39842.8|39838|220
1715891700000|2024-05-16 20:35:00|39848.8|39844|39854.3|39849.5|39854.3|39849.5|39847.8|39843|65
1715892000000|2024-05-16 20:40:00|39853.8|39849|39853.3|39848.5|39855.8|39851|39849.8|39845|66
1715892300000|2024-05-16 20:45:00|39853.8|39849|39856.3|39851.5|39859.8|39855|39853.8|39849|69
1715892600000|2024-05-16 20:50:00|39856.8|39852|39851.8|39847|39857.8|39853|39851.3|39846.5|89
1715892900000|2024-05-16 20:55:00|39852.3|39847.5|39860.5|39850.7|39862.2|39854|39851.3|39846.5|127
1715893200000|2024-05-16 21:00:00|39860.8|39851|39862.7|39852.9|39863.1|39853.3|39858.7|39848.9|0
1715893500000|2024-05-16 21:05:00|39862.8|39853|39864.9|39855.1|39865.2|39855.4|39862.7|39852.9|0
1715893800000|2024-05-16 21:10:00|39864.7|39854.9|39878.2|39868.4|39878.3|39868.5|39864.5|39854.7|0
1715894100000|2024-05-16 21:15:00|39878.3|39868.5|39880|39870.2|39882.5|39872.7|39877.6|39867.8|0
1715894400000|2024-05-16 21:20:00|39879.5|39869.7|39886.8|39877|39889.5|39879.7|39879.5|39869.7|0
1715894700000|2024-05-16 21:25:00|39886.9|39877.1|39890.2|39880.4|39890.2|39880.4|39886.9|39877.1|0
1715895000000|2024-05-16 21:30:00|39890.1|39880.3|39888.4|39878.6|39890.1|39880.3|39888.1|39878.3|0
1715895300000|2024-05-16 21:35:00|39887.8|39878|39889.9|39880.1|39890.5|39880.7|39887.8|39878|0
1715895600000|2024-05-16 21:40:00|39889|39879.2|39890.4|39880.6|39891.3|39881.5|39888.7|39878.9|0
1715895900000|2024-05-16 21:45:00|39889.7|39879.9|39893.8|39884|39893.8|39884|39888.9|39879.1|0
1715896200000|2024-05-16 21:50:00|39894.9|39885.1|39887.4|39877.6|39894.9|39885.1|39886.9|39877.1|0
1715896500000|2024-05-16 21:55:00|39885.9|39876.1|39885.8|39876|39887.1|39877.3|39883.6|39873.8|0
1715896800000|2024-05-16 22:00:00|39871.8|39867|39870.8|39866|39887.3|39882.5|39868.8|39864|136
1715897100000|2024-05-16 22:05:00|39870.3|39865.5|39871.3|39866.5|39871.8|39867|39865.8|39861|56
1715897400000|2024-05-16 22:10:00|39872.3|39867.5|39867.8|39863|39872.3|39867.5|39867.8|39863|76
1715897700000|2024-05-16 22:15:00|39868.3|39863.5|39871.8|39867|39871.8|39867|39868.3|39863.5|27
1715898000000|2024-05-16 22:20:00|39872.3|39867.5|39878.3|39873.5|39878.8|39874|39871.8|39867|53
1715898300000|2024-05-16 22:25:00|39877.8|39873|39877.3|39872.5|39882.3|39877.5|39874.3|39869.5|83
1715898600000|2024-05-16 22:30:00|39878.8|39874|39869.8|39865|39879.8|39875|39867.3|39862.5|116
1715898900000|2024-05-16 22:35:00|39870.3|39865.5|39874.8|39870|39876.3|39871.5|39869.8|39865|39
1715899200000|2024-05-16 22:40:00|39874.3|39869.5|39878.3|39873.5|39879.3|39874.5|39872.8|39868|62
1715899500000|2024-05-16 22:45:00|39877.8|39873|39882.8|39878|39886.3|39881.5|39877.8|39873|87
1715899800000|2024-05-16 22:50:00|39883.3|39878.5|39882.8|39878|39885.3|39880.5|39881.8|39877|33
1715900100000|2024-05-16 22:55:00|39883.3|39878.5|39881.8|39877|39886.8|39882|39881.8|39877|75
1715900400000|2024-05-16 23:00:00|39881.3|39876.5|39878.8|39874|39881.8|39877|39878.8|39874|59
1715900700000|2024-05-16 23:05:00|39879.3|39874.5|39878.8|39874|39880.3|39875.5|39876.3|39871.5|94
1715901000000|2024-05-16 23:10:00|39878.3|39873.5|39882.8|39878|39884.3|39879.5|39878.3|39873.5|16
1715901300000|2024-05-16 23:15:00|39883.3|39878.5|39884.8|39880|39886.8|39882|39881.3|39876.5|36
1715901600000|2024-05-16 23:20:00|39884.3|39879.5|39882.8|39878|39885.8|39881|39882.3|39877.5|18
1715901900000|2024-05-16 23:25:00|39882.3|39877.5|39885.3|39880.5|39887.3|39882.5|39882.3|39877.5|35
1715902200000|2024-05-16 23:30:00|39886.3|39881.5|39889.8|39885|39891.3|39886.5|39885.3|39880.5|83
1715902500000|2024-05-16 23:35:00|39889.3|39884.5|39891.3|39886.5|39893.8|39889|39887.3|39882.5|59
1715902800000|2024-05-16 23:40:00|39892.3|39887.5|39887.8|39883|39892.8|39888|39886.8|39882|33
1715903100000|2024-05-16 23:45:00|39888.3|39883.5|39882.8|39878|39891.3|39886.5|39882.8|39878|75
1715903400000|2024-05-16 23:50:00|39883.8|39879|39884.3|39879.5|39887.3|39882.5|39883.3|39878.5|37
1715903700000|2024-05-16 23:55:00|39884.8|39880|39886.8|39882|39887.8|39883|39883.3|39878.5|42
1715904000000|2024-05-17 00:00:00|39887.3|39882.5|39888.3|39883.5|39891.3|39886.5|39883.8|39879|101
1715904300000|2024-05-17 00:05:00|39887.8|39883|39889.8|39885|39892.3|39887.5|39885.8|39881|57
1715904600000|2024-05-17 00:10:00|39890.3|39885.5|39884.8|39880|39890.3|39885.5|39883.8|39879|55
1715904900000|2024-05-17 00:15:00|39885.3|39880.5|39885.8|39881|39886.3|39881.5|39880.8|39876|51
1715905200000|2024-05-17 00:20:00|39885.3|39880.5|39887.8|39883|39889.8|39885|39885.3|39880.5|53
1715905500000|2024-05-17 00:25:00|39887.3|39882.5|39884.8|39880|39887.3|39882.5|39883.3|39878.5|38
1715905800000|2024-05-17 00:30:00|39885.3|39880.5|39888.3|39883.5|39888.3|39883.5|39882.8|39878|54
1715906100000|2024-05-17 00:35:00|39887.3|39882.5|39888.3|39883.5|39890.3|39885.5|39886.3|39881.5|61
1715906400000|2024-05-17 00:40:00|39888.8|39884|39889.3|39884.5|39890.3|39885.5|39887.8|39883|59
1715906700000|2024-05-17 00:45:00|39889.8|39885|39891.3|39886.5|39892.3|39887.5|39886.8|39882|80
1715907000000|2024-05-17 00:50:00|39891.8|39887|39895.8|39891|39895.8|39891|39889.3|39884.5|64
1715907300000|2024-05-17 00:55:00|39894.8|39890|39892.8|39888|39897.3|39892.5|39892.8|39888|64
1715907600000|2024-05-17 01:00:00|39893.3|39888.5|39893.3|39888.5|39894.8|39890|39891.8|39887|46
1715907900000|2024-05-17 01:05:00|39892.8|39888|39896.3|39891.5|39898.8|39894|39892.8|39888|54
1715908200000|2024-05-17 01:10:00|39895.8|39891|39892.3|39887.5|39897.3|39892.5|39889.3|39884.5|113
1715908500000|2024-05-17 01:15:00|39891.8|39887|39889.8|39885|39892.8|39888|39887.3|39882.5|46
1715908800000|2024-05-17 01:20:00|39889.3|39884.5|39886.8|39882|39892.8|39888|39886.3|39881.5|91
1715909100000|2024-05-17 01:25:00|39886.3|39881.5|39889.8|39885|39889.8|39885|39884.3|39879.5|78
1715909400000|2024-05-17 01:30:00|39889.3|39884.5|39893.3|39888.5|39895.8|39891|39889.3|39884.5|79
1715909700000|2024-05-17 01:35:00|39894.3|39889.5|39895.3|39890.5|39895.8|39891|39889.8|39885|32
1715910000000|2024-05-17 01:40:00|39894.8|39890|39895.3|39890.5|39895.3|39890.5|39891.3|39886.5|57
1715910300000|2024-05-17 01:45:00|39894.8|39890|39893.3|39888.5|39896.3|39891.5|39890.3|39885.5|174
1715910600000|2024-05-17 01:50:00|39893.8|39889|39890.3|39885.5|39895.3|39890.5|39888.8|39884|46
1715910900000|2024-05-17 01:55:00|39889.8|39885|39888.8|39884|39892.3|39887.5|39887.3|39882.5|47
1715911200000|2024-05-17 02:00:00|39889.3|39884.5|39884.8|39880|39891.3|39886.5|39882.3|39877.5|71
1715911500000|2024-05-17 02:05:00|39885.3|39880.5|39882.8|39878|39888.3|39883.5|39881.3|39876.5|25
1715911800000|2024-05-17 02:10:00|39883.3|39878.5|39880.3|39875.5|39883.3|39878.5|39878.3|39873.5|48
1715912100000|2024-05-17 02:15:00|39881.3|39876.5|39881.3|39876.5|39882.3|39877.5|39879.3|39874.5|49
1715912400000|2024-05-17 02:20:00|39880.8|39876|39881.3|39876.5|39883.3|39878.5|39880.3|39875.5|58
1715912700000|2024-05-17 02:25:00|39880.8|39876|39878.3|39873.5|39880.8|39876|39874.3|39869.5|70
1715913000000|2024-05-17 02:30:00|39879.3|39874.5|39876.3|39871.5|39879.3|39874.5|39874.3|39869.5|53
1715913300000|2024-05-17 02:35:00|39877.3|39872.5|39876.8|39872|39878.3|39873.5|39875.3|39870.5|46
1715913600000|2024-05-17 02:40:00|39877.3|39872.5|39875.8|39871|39878.3|39873.5|39872.3|39867.5|56
1715913900000|2024-05-17 02:45:00|39875.3|39870.5|39873.8|39869|39876.3|39871.5|39872.3|39867.5|31
1715914200000|2024-05-17 02:50:00|39873.3|39868.5|39871.3|39866.5|39874.8|39870|39870.3|39865.5|66
1715914500000|2024-05-17 02:55:00|39870.8|39866|39871.8|39867|39873.3|39868.5|39869.3|39864.5|63
1715914800000|2024-05-17 03:00:00|39872.3|39867.5|39872.3|39867.5|39873.8|39869|39869.8|39865|39
1715915100000|2024-05-17 03:05:00|39872.8|39868|39869.8|39865|39872.8|39868|39869.3|39864.5|20
1715915400000|2024-05-17 03:10:00|39870.3|39865.5|39865.8|39861|39870.8|39866|39865.3|39860.5|33
1715915700000|2024-05-17 03:15:00|39866.3|39861.5|39865.3|39860.5|39867.8|39863|39864.8|39860|45
1715916000000|2024-05-17 03:20:00|39865.8|39861|39864.8|39860|39865.8|39861|39863.3|39858.5|22
1715916300000|2024-05-17 03:25:00|39865.3|39860.5|39866.3|39861.5|39867.3|39862.5|39865.3|39860.5|25
1715916600000|2024-05-17 03:30:00|39865.8|39861|39862.3|39857.5|39866.3|39861.5|39861.3|39856.5|54
1715916900000|2024-05-17 03:35:00|39862.8|39858|39860.3|39855.5|39862.8|39858|39859.8|39855|28
1715917200000|2024-05-17 03:40:00|39860.8|39856|39858.3|39853.5|39862.3|39857.5|39856.8|39852|37
1715917500000|2024-05-17 03:45:00|39859.3|39854.5|39854.8|39850|39860.3|39855.5|39853.8|39849|72
1715917800000|2024-05-17 03:50:00|39855.3|39850.5|39858.8|39854|39859.3|39854.5|39854.3|39849.5|49
1715918100000|2024-05-17 03:55:00|39858.3|39853.5|39854.8|39850|39858.3|39853.5|39853.3|39848.5|50
1715918400000|2024-05-17 04:00:00|39855.3|39850.5|39853.3|39848.5|39857.3|39852.5|39853.3|39848.5|41
1715918700000|2024-05-17 04:05:00|39853.8|39849|39852.8|39848|39854.3|39849.5|39852.3|39847.5|21
1715919000000|2024-05-17 04:10:00|39853.3|39848.5|39855.8|39851|39856.3|39851.5|39853.3|39848.5|22
1715919300000|2024-05-17 04:15:00|39855.3|39850.5|39855.3|39850.5|39858.3|39853.5|39854.3|39849.5|39
1715919600000|2024-05-17 04:20:00|39855.8|39851|39856.8|39852|39857.3|39852.5|39855.3|39850.5|15
1715919900000|2024-05-17 04:25:00|39857.3|39852.5|39856.3|39851.5|39857.3|39852.5|39855.3|39850.5|25
1715920200000|2024-05-17 04:30:00|39856.8|39852|39858.3|39853.5|39859.3|39854.5|39856.8|39852|48
1715920500000|2024-05-17 04:35:00|39858.8|39854|39859.3|39854.5|39860.3|39855.5|39858.3|39853.5|29
1715920800000|2024-05-17 04:40:00|39859.8|39855|39861.3|39856.5|39862.3|39857.5|39859.3|39854.5|40
1715921100000|2024-05-17 04:45:00|39862.3|39857.5|39858.8|39854|39862.3|39857.5|39857.8|39853|40
1715921400000|2024-05-17 04:50:00|39858.3|39853.5|39858.8|39854|39860.3|39855.5|39857.8|39853|11
1715921700000|2024-05-17 04:55:00|39858.3|39853.5|39859.3|39854.5|39860.3|39855.5|39857.3|39852.5|21
1715922000000|2024-05-17 05:00:00|39859.8|39855|39863.8|39859|39865.3|39860.5|39858.3|39853.5|45
1715922300000|2024-05-17 05:05:00|39863.3|39858.5|39864.3|39859.5|39865.3|39860.5|39860.8|39856|59
1715922600000|2024-05-17 05:10:00|39863.8|39859|39864.8|39860|39865.8|39861|39862.8|39858|24
1715922900000|2024-05-17 05:15:00|39865.3|39860.5|39862.3|39857.5|39865.3|39860.5|39862.3|39857.5|27
1715923200000|2024-05-17 05:20:00|39863.3|39858.5|39860.3|39855.5|39863.3|39858.5|39858.3|39853.5|25
1715923500000|2024-05-17 05:25:00|39860.8|39856|39855.3|39850.5|39861.3|39856.5|39855.3|39850.5|65
1715923800000|2024-05-17 05:30:00|39855.8|39851|39854.8|39850|39857.8|39853|39852.3|39847.5|58
1715924100000|2024-05-17 05:35:00|39855.3|39850.5|39859.8|39855|39860.3|39855.5|39854.3|39849.5|20
1715924400000|2024-05-17 05:40:00|39860.3|39855.5|39860.3|39855.5|39861.3|39856.5|39856.8|39852|33
1715924700000|2024-05-17 05:45:00|39859.8|39855|39857.8|39853|39860.3|39855.5|39856.3|39851.5|52
1715925000000|2024-05-17 05:50:00|39857.3|39852.5|39862.8|39858|39863.3|39858.5|39856.8|39852|61
1715925300000|2024-05-17 05:55:00|39862.3|39857.5|39862.8|39858|39863.3|39858.5|39857.3|39852.5|60
1715925600000|2024-05-17 06:00:00|39862.2|39858.6|39869.2|39865.6|39871.7|39868.1|39859.7|39856.1|147
1715925900000|2024-05-17 06:05:00|39868.7|39865.1|39867.7|39864.1|39870.7|39867.1|39863.7|39860.1|130
1715926200000|2024-05-17 06:10:00|39868.2|39864.6|39868.7|39865.1|39870.2|39866.6|39863.7|39860.1|110
1715926500000|2024-05-17 06:15:00|39868.2|39864.6|39875.2|39871.6|39875.7|39872.1|39864.7|39861.1|133
1715926800000|2024-05-17 06:20:00|39874.7|39871.1|39879.2|39875.6|39880.7|39877.1|39874.7|39871.1|103
1715927100000|2024-05-17 06:25:00|39879.7|39876.1|39880.2|39876.6|39880.7|39877.1|39876.2|39872.6|73
1715927400000|2024-05-17 06:30:00|39879.7|39876.1|39886.7|39883.1|39888.7|39885.1|39876.7|39873.1|105
1715927700000|2024-05-17 06:35:00|39886.2|39882.6|39881.2|39877.6|39888.2|39884.6|39877.7|39874.1|67
1715928000000|2024-05-17 06:40:00|39881.7|39878.1|39876.7|39873.1|39881.7|39878.1|39873.7|39870.1|68
1715928300000|2024-05-17 06:45:00|39876.2|39872.6|39878.7|39875.1|39878.7|39875.1|39873.7|39870.1|81
1715928600000|2024-05-17 06:50:00|39879.2|39875.6|39881.2|39877.6|39882.7|39879.1|39877.2|39873.6|69
1715928900000|2024-05-17 06:55:00|39881.7|39878.1|39871.7|39868.1|39882.7|39879.1|39869.2|39865.6|227
1715929200000|2024-05-17 07:00:00|39872.2|39868.6|39893.2|39889.6|39894.7|39891.1|39872.2|39868.6|283
1715929500000|2024-05-17 07:05:00|39892.7|39889.1|39881.7|39878.1|39893.7|39890.1|39880.7|39877.1|143
1715929800000|2024-05-17 07:10:00|39882.2|39878.6|39883.2|39879.6|39887.7|39884.1|39879.7|39876.1|122
1715930100000|2024-05-17 07:15:00|39883.7|39880.1|39879.2|39875.6|39887.2|39883.6|39879.2|39875.6|138
1715930400000|2024-05-17 07:20:00|39878.7|39875.1|39872.7|39869.1|39879.7|39876.1|39868.7|39865.1|136
1715930700000|2024-05-17 07:25:00|39873.7|39870.1|39875.2|39871.6|39877.7|39874.1|39872.7|39869.1|73
1715931000000|2024-05-17 07:30:00|39874.7|39871.1|39868.7|39865.1|39878.2|39874.6|39868.2|39864.6|103
1715931300000|2024-05-17 07:35:00|39869.2|39865.6|39871.7|39868.1|39873.7|39870.1|39865.7|39862.1|95
1715931600000|2024-05-17 07:40:00|39871.2|39867.6|39876.7|39873.1|39877.7|39874.1|39869.7|39866.1|55
1715931900000|2024-05-17 07:45:00|39876.2|39872.6|39879.7|39876.1|39880.7|39877.1|39875.7|39872.1|53
1715932200000|2024-05-17 07:50:00|39879.2|39875.6|39873.7|39870.1|39879.2|39875.6|39871.7|39868.1|123
1715932500000|2024-05-17 07:55:00|39873.2|39869.6|39863.7|39860.1|39873.7|39870.1|39863.7|39860.1|104
1715932800000|2024-05-17 08:00:00|39864.7|39861.1|39855.7|39852.1|39866.7|39863.1|39853.7|39850.1|262
1715933100000|2024-05-17 08:05:00|39856.2|39852.6|39833.7|39830.1|39856.7|39853.1|39823.7|39820.1|374
1715933400000|2024-05-17 08:10:00|39834.2|39830.6|39838.2|39834.6|39847.7|39844.1|39833.7|39830.1|219
1715933700000|2024-05-17 08:15:00|39838.7|39835.1|39850.2|39846.6|39851.2|39847.6|39833.7|39830.1|253
1715934000000|2024-05-17 08:20:00|39849.7|39846.1|39844.7|39841.1|39853.2|39849.6|39843.7|39840.1|278
1715934300000|2024-05-17 08:25:00|39844.2|39840.6|39842.7|39839.1|39848.2|39844.6|39841.2|39837.6|114
1715934600000|2024-05-17 08:30:00|39843.2|39839.6|39837.2|39833.6|39845.2|39841.6|39833.2|39829.6|151
1715934900000|2024-05-17 08:35:00|39836.7|39833.1|39836.2|39832.6|39844.7|39841.1|39831.7|39828.1|130
1715935200000|2024-05-17 08:40:00|39836.7|39833.1|39840.7|39837.1|39841.2|39837.6|39832.7|39829.1|110
1715935500000|2024-05-17 08:45:00|39839.7|39836.1|39836.2|39832.6|39841.2|39837.6|39832.7|39829.1|77
1715935800000|2024-05-17 08:50:00|39836.7|39833.1|39839.2|39835.6|39841.7|39838.1|39834.2|39830.6|82
1715936100000|2024-05-17 08:55:00|39839.7|39836.1|39845.7|39842.1|39846.2|39842.6|39839.7|39836.1|54
1715936400000|2024-05-17 09:00:00|39846.2|39842.6|39865.2|39861.6|39865.7|39862.1|39845.7|39842.1|243
1715936700000|2024-05-17 09:05:00|39865.7|39862.1|39871.7|39868.1|39871.7|39868.1|39858.7|39855.1|242
1715937000000|2024-05-17 09:10:00|39872.2|39868.6|39867.2|39863.6|39879.7|39876.1|39862.7|39859.1|341
1715937300000|2024-05-17 09:15:00|39867.7|39864.1|39858.7|39855.1|39868.7|39865.1|39852.2|39848.6|102
1715937600000|2024-05-17 09:20:00|39859.2|39855.6|39861.7|39858.1|39862.7|39859.1|39852.7|39849.1|85
1715937900000|2024-05-17 09:25:00|39860.7|39857.1|39866.7|39863.1|39867.7|39864.1|39858.7|39855.1|88
1715938200000|2024-05-17 09:30:00|39865.7|39862.1|39865.2|39861.6|39867.7|39864.1|39857.7|39854.1|139
1715938500000|2024-05-17 09:35:00|39864.7|39861.1|39865.2|39861.6|39867.7|39864.1|39861.7|39858.1|81
1715938800000|2024-05-17 09:40:00|39864.7|39861.1|39868.2|39864.6|39873.2|39869.6|39863.2|39859.6|78
1715939100000|2024-05-17 09:45:00|39867.7|39864.1|39873.7|39870.1|39877.7|39874.1|39867.2|39863.6|99
1715939400000|2024-05-17 09:50:00|39872.2|39868.6|39870.7|39867.1|39874.7|39871.1|39863.7|39860.1|145
1715939700000|2024-05-17 09:55:00|39869.7|39866.1|39862.7|39859.1|39870.2|39866.6|39861.7|39858.1|96
1715940000000|2024-05-17 10:00:00|39862.2|39858.6|39864.7|39861.1|39867.7|39864.1|39857.7|39854.1|163
1715940300000|2024-05-17 10:05:00|39863.7|39860.1|39858.2|39854.6|39863.7|39860.1|39852.7|39849.1|68
1715940600000|2024-05-17 10:10:00|39857.7|39854.1|39856.2|39852.6|39857.7|39854.1|39852.7|39849.1|111
1715940900000|2024-05-17 10:15:00|39855.7|39852.1|39863.2|39859.6|39863.7|39860.1|39852.7|39849.1|87
1715941200000|2024-05-17 10:20:00|39862.7|39859.1|39868.2|39864.6|39871.7|39868.1|39860.2|39856.6|90
1715941500000|2024-05-17 10:25:00|39867.7|39864.1|39872.7|39869.1|39874.7|39871.1|39864.7|39861.1|115
1715941800000|2024-05-17 10:30:00|39873.2|39869.6|39871.2|39867.6|39876.7|39873.1|39870.7|39867.1|93
1715942100000|2024-05-17 10:35:00|39870.7|39867.1|39865.7|39862.1|39872.7|39869.1|39861.7|39858.1|64
1715942400000|2024-05-17 10:40:00|39865.2|39861.6|39865.2|39861.6|39869.2|39865.6|39863.2|39859.6|33
1715942700000|2024-05-17 10:45:00|39865.7|39862.1|39865.7|39862.1|39869.2|39865.6|39862.7|39859.1|61
1715943000000|2024-05-17 10:50:00|39865.2|39861.6|39865.2|39861.6|39872.2|39868.6|39862.2|39858.6|127
1715943300000|2024-05-17 10:55:00|39865.7|39862.1|39873.7|39870.1|39874.2|39870.6|39861.7|39858.1|62
1715943600000|2024-05-17 11:00:00|39873.2|39869.6|39870.7|39867.1|39877.2|39873.6|39868.7|39865.1|91
1715943900000|2024-05-17 11:05:00|39870.2|39866.6|39864.7|39861.1|39870.7|39867.1|39861.7|39858.1|79
1715944200000|2024-05-17 11:10:00|39864.2|39860.6|39856.7|39853.1|39866.2|39862.6|39855.7|39852.1|99
1715944500000|2024-05-17 11:15:00|39857.2|39853.6|39877.7|39874.1|39878.7|39875.1|39856.2|39852.6|142
1715944800000|2024-05-17 11:20:00|39878.2|39874.6|39876.7|39873.1|39882.7|39879.1|39876.2|39872.6|136
1715945100000|2024-05-17 11:25:00|39876.2|39872.6|39882.2|39878.6|39884.2|39880.6|39873.2|39869.6|93
1715945400000|2024-05-17 11:30:00|39881.7|39878.1|39886.2|39882.6|39890.7|39887.1|39880.2|39876.6|98
1715945700000|2024-05-17 11:35:00|39886.7|39883.1|39889.7|39886.1|39890.7|39887.1|39880.2|39876.6|101
1715946000000|2024-05-17 11:40:00|39890.2|39886.6|39897.2|39893.6|39905.7|39902.1|39890.2|39886.6|224
1715946300000|2024-05-17 11:45:00|39896.7|39893.1|39892.7|39889.1|39899.7|39896.1|39887.7|39884.1|124
1715946600000|2024-05-17 11:50:00|39892.2|39888.6|39887.7|39884.1|39893.7|39890.1|39886.2|39882.6|81
1715946900000|2024-05-17 11:55:00|39887.2|39883.6|39887.7|39884.1|39889.7|39886.1|39884.7|39881.1|104
1715947200000|2024-05-17 12:00:00|39886.7|39883.1|39887.2|39883.6|39888.7|39885.1|39882.2|39878.6|104
1715947500000|2024-05-17 12:05:00|39886.7|39883.1|39894.2|39890.6|39896.2|39892.6|39882.7|39879.1|117
1715947800000|2024-05-17 12:10:00|39894.7|39891.1|39883.7|39880.1|39894.7|39891.1|39882.2|39878.6|136
1715948100000|2024-05-17 12:15:00|39883.2|39879.6|39884.2|39880.6|39885.2|39881.6|39874.2|39870.6|126
1715948400000|2024-05-17 12:20:00|39883.7|39880.1|39887.2|39883.6|39901.2|39897.6|39880.2|39876.6|222
1715948700000|2024-05-17 12:25:00|39886.7|39883.1|39898.7|39895.1|39901.2|39897.6|39886.7|39883.1|159
1715949000000|2024-05-17 12:30:00|39899.2|39895.6|39899.7|39896.1|39904.2|39900.6|39896.7|39893.1|227
1715949300000|2024-05-17 12:35:00|39899.2|39895.6|39898.7|39895.1|39906.2|39902.6|39895.2|39891.6|232
1715949600000|2024-05-17 12:40:00|39899.2|39895.6|39896.7|39893.1|39900.2|39896.6|39890.7|39887.1|138
1715949900000|2024-05-17 12:45:00|39896.2|39892.6|39901.2|39897.6|39902.7|39899.1|39892.2|39888.6|162
1715950200000|2024-05-17 12:50:00|39900.7|39897.1|39896.7|39893.1|39902.2|39898.6|39894.2|39890.6|134
1715950500000|2024-05-17 12:55:00|39897.7|39894.1|39903.2|39899.6|39904.7|39901.1|39894.2|39890.6|108
1715950800000|2024-05-17 13:00:00|39902.7|39899.1|39899.2|39895.6|39903.2|39899.6|39893.7|39890.1|163
1715951100000|2024-05-17 13:05:00|39899.7|39896.1|39893.7|39890.1|39902.2|39898.6|39892.7|39889.1|161
1715951400000|2024-05-17 13:10:00|39894.2|39890.6|39896.2|39892.6|39897.2|39893.6|39886.7|39883.1|275
1715951700000|2024-05-17 13:15:00|39895.7|39892.1|39895.7|39892.1|39899.2|39895.6|39891.2|39887.6|279
1715952000000|2024-05-17 13:20:00|39896.2|39892.6|39886.2|39882.6|39898.7|39895.1|39884.7|39881.1|242
1715952300000|2024-05-17 13:25:00|39886.7|39883.1|39922.7|39919.1|39922.7|39919.1|39842.7|39839.1|2406
1715952600000|2024-05-17 13:30:00|39922.1|39919.7|39892.1|39889.7|39936.6|39934.2|39868.6|39866.2|5177
1715952900000|2024-05-17 13:35:00|39891.1|39888.7|39859.6|39857.2|39893.6|39891.2|39851.1|39848.7|1974
1715953200000|2024-05-17 13:40:00|39860.1|39857.7|39870.8|39868.4|39880.3|39877.9|39854.6|39852.2|1264
1715953500000|2024-05-17 13:45:00|39871.3|39868.9|39917.3|39914.9|39917.3|39914.9|39861.3|39858.9|1337
1715953800000|2024-05-17 13:50:00|39918.3|39915.9|39932.4|39930|39936.4|39934|39902.3|39899.9|1213
1715954100000|2024-05-17 13:55:00|39932.9|39930.5|39923.4|39921|39936.4|39934|39908.9|39906.5|1016
1715954400000|2024-05-17 14:00:00|39923.9|39921.5|39933.9|39931.5|39937.9|39935.5|39915.9|39913.5|1298
1715954700000|2024-05-17 14:05:00|39932.9|39930.5|39914.9|39912.5|39935.9|39933.5|39905.4|39903|1030
1715955000000|2024-05-17 14:10:00|39915.9|39913.5|39895.1|39892.7|39923.4|39921|39893.6|39891.2|841
1715955300000|2024-05-17 14:15:00|39893.6|39891.2|39913.1|39910.7|39914.1|39911.7|39892.1|39889.7|792
1715955600000|2024-05-17 14:20:00|39913|39910.6|39912|39909.6|39921|39918.6|39908|39905.6|823
1715955900000|2024-05-17 14:25:00|39913|39910.6|39910|39907.6|39916|39913.6|39894|39891.6|954
1715956200000|2024-05-17 14:30:00|39909|39906.6|39910|39907.6|39915.5|39913.1|39889|39886.6|1195
1715956500000|2024-05-17 14:35:00|39909|39906.6|39905|39902.6|39919|39916.6|39899|39896.6|805
1715956800000|2024-05-17 14:40:00|39904.5|39902.1|39913|39910.6|39915|39912.6|39895|39892.6|603
1715957100000|2024-05-17 14:45:00|39912|39909.6|39909|39906.6|39917|39914.6|39904|39901.6|533
1715957400000|2024-05-17 14:50:00|39909.5|39907.1|39920.5|39918.1|39921|39918.6|39906|39903.6|553
1715957700000|2024-05-17 14:55:00|39921|39918.6|39919.5|39917.1|39929|39926.6|39910|39907.6|695
1715958000000|2024-05-17 15:00:00|39919|39916.6|39886|39883.6|39921|39918.6|39876|39873.6|1214
1715958300000|2024-05-17 15:05:00|39885.5|39883.1|39905.5|39903.1|39910|39907.6|39882|39879.6|896
1715958600000|2024-05-17 15:10:00|39906|39903.6|39902.5|39900.1|39907|39904.6|39894|39891.6|511
1715958900000|2024-05-17 15:15:00|39902|39899.6|39899|39896.6|39909|39906.6|39899|39896.6|538
1715959200000|2024-05-17 15:20:00|39899.5|39897.1|39886.5|39884.1|39900|39897.6|39882|39879.6|519
1715959500000|2024-05-17 15:25:00|39887|39884.6|39889|39886.6|39899|39896.6|39880.5|39878.1|524
1715959800000|2024-05-17 15:30:00|39889.5|39887.1|39877|39874.6|39891|39888.6|39865|39862.6|808
1715960100000|2024-05-17 15:35:00|39877.5|39875.1|39875.5|39873.1|39881.5|39879.1|39865.5|39863.1|524
1715960400000|2024-05-17 15:40:00|39874.9|39872.5|39878.9|39876.5|39880.9|39878.5|39867.4|39865|511
1715960700000|2024-05-17 15:45:00|39878.4|39876|39877.4|39875|39891.4|39889|39876.4|39874|492
1715961000000|2024-05-17 15:50:00|39876.9|39874.5|39894.4|39892|39899.4|39897|39876.4|39874|564
1715961300000|2024-05-17 15:55:00|39893.9|39891.5|39902.9|39900.5|39907.4|39905|39893.4|39891|470
1715961600000|2024-05-17 16:00:00|39902.4|39900|39914.4|39912|39918.4|39916|39901.4|39899|404
1715961900000|2024-05-17 16:05:00|39913.9|39911.5|39911.9|39909.5|39915.9|39913.5|39890.9|39888.5|525
1715962200000|2024-05-17 16:10:00|39911.4|39909|39908.4|39906|39913.9|39911.5|39900.9|39898.5|413
1715962500000|2024-05-17 16:15:00|39907.9|39905.5|39909.4|39907|39917.4|39915|39907.9|39905.5|297
1715962800000|2024-05-17 16:20:00|39909.9|39907.5|39899.9|39897.5|39910.4|39908|39886.9|39884.5|547
1715963100000|2024-05-17 16:25:00|39900.4|39898|39901.4|39899|39903.4|39901|39893.9|39891.5|360
1715963400000|2024-05-17 16:30:00|39902.4|39900|39909.4|39907|39910.9|39908.5|39896.4|39894|478
1715963700000|2024-05-17 16:35:00|39909.9|39907.5|39921.4|39919|39926.4|39924|39909.4|39907|485
1715964000000|2024-05-17 16:40:00|39920.4|39918|39907.4|39905|39921.4|39919|39902.4|39900|517
1715964300000|2024-05-17 16:45:00|39906.9|39904.5|39918.4|39916|39919.4|39917|39888.4|39886|797
1715964600000|2024-05-17 16:50:00|39918.9|39916.5|39931.9|39929.5|39932.4|39930|39917.4|39915|675
1715964900000|2024-05-17 16:55:00|39931.4|39929|39936.4|39934|39938.4|39936|39928.4|39926|577
1715965200000|2024-05-17 17:00:00|39936.3|39933.9|39944.3|39941.9|39945.3|39942.9|39932.8|39930.4|662
1715965500000|2024-05-17 17:05:00|39943.8|39941.4|39948.8|39946.4|39951.3|39948.9|39939.3|39936.9|726
1715965800000|2024-05-17 17:10:00|39949.3|39946.9|39941.3|39938.9|39951.3|39948.9|39931.3|39928.9|686
1715966100000|2024-05-17 17:15:00|39942.3|39939.9|39924.3|39921.9|39945.3|39942.9|39923.3|39920.9|686
1715966400000|2024-05-17 17:20:00|39924.8|39922.4|39933.3|39930.9|39937.8|39935.4|39919.3|39916.9|561
1715966700000|2024-05-17 17:25:00|39932.3|39929.9|39942.3|39939.9|39943.8|39941.4|39931.3|39928.9|439
1715967000000|2024-05-17 17:30:00|39942.8|39940.4|39935.3|39932.9|39947.3|39944.9|39932.3|39929.9|525
1715967300000|2024-05-17 17:35:00|39934.8|39932.4|39954.3|39951.9|39958.8|39956.4|39927.3|39924.9|599
1715967600000|2024-05-17 17:40:00|39953.8|39951.4|39951.3|39948.9|39958.3|39955.9|39949.3|39946.9|372
1715967900000|2024-05-17 17:45:00|39951.8|39949.4|39939.3|39936.9|39953.3|39950.9|39937.8|39935.4|457
1715968200000|2024-05-17 17:50:00|39938.8|39936.4|39939.3|39936.9|39948.3|39945.9|39935.3|39932.9|336
1715968500000|2024-05-17 17:55:00|39937.3|39934.9|39940.3|39937.9|39942.3|39939.9|39934.3|39931.9|282
1715968800000|2024-05-17 18:00:00|39940.8|39938.4|39920.3|39917.9|39941.3|39938.9|39918.8|39916.4|736
1715969100000|2024-05-17 18:05:00|39919.3|39916.9|39925.3|39922.9|39934.8|39932.4|39916.8|39914.4|535
1715969400000|2024-05-17 18:10:00|39924.8|39922.4|39889.8|39887.4|39927.3|39924.9|39880.3|39877.9|1195
1715969700000|2024-05-17 18:15:00|39889.3|39886.9|39891.8|39889.4|39904.8|39902.4|39879.3|39876.9|1120
1715970000000|2024-05-17 18:20:00|39891.3|39888.9|39880|39877.6|39894|39891.6|39859|39856.6|1336
1715970300000|2024-05-17 18:25:00|39881|39878.6|39905|39902.6|39907.5|39905.1|39879.5|39877.1|793
1715970600000|2024-05-17 18:30:00|39906.5|39904.1|39913|39910.6|39921.5|39919.1|39903.5|39901.1|610
1715970900000|2024-05-17 18:35:00|39913.5|39911.1|39912.5|39910.1|39922|39919.6|39902|39899.6|468
1715971200000|2024-05-17 18:40:00|39912|39909.6|39897.5|39895.1|39914|39911.6|39892|39889.6|560
1715971500000|2024-05-17 18:45:00|39898|39895.6|39919|39916.6|39922|39919.6|39897|39894.6|579
1715971800000|2024-05-17 18:50:00|39919.5|39917.1|39939|39936.6|39941|39938.6|39918|39915.6|710
1715972100000|2024-05-17 18:55:00|39939.5|39937.1|39953.5|39951.1|39967|39964.6|39935|39932.6|1408
1715972400000|2024-05-17 19:00:00|39954|39951.6|39949|39946.6|39955|39952.6|39937|39934.6|824
1715972700000|2024-05-17 19:05:00|39948|39945.6|39954|39951.6|39959|39956.6|39939|39936.6|636
1715973000000|2024-05-17 19:10:00|39954.5|39952.1|39955|39952.6|39959.5|39957.1|39946|39943.6|352
1715973300000|2024-05-17 19:15:00|39955.5|39953.1|39968|39965.6|39973.5|39971.1|39953|39950.6|890
1715973600000|2024-05-17 19:20:00|39969|39966.6|39974|39971.6|39977.5|39975.1|39960|39957.6|686
1715973900000|2024-05-17 19:25:00|39973|39970.6|39984|39981.6|39985.5|39983.1|39970|39967.6|752
1715974200000|2024-05-17 19:30:00|39983|39980.6|39981.5|39979.1|39992|39989.6|39973|39970.6|1160
1715974500000|2024-05-17 19:35:00|39982|39979.6|39983.5|39981.1|39994|39991.6|39978.5|39976.1|913
1715974800000|2024-05-17 19:40:00|39981.9|39979.5|39975.4|39973|39987.4|39985|39967.4|39965|950
1715975100000|2024-05-17 19:45:00|39974.4|39972|39977.9|39975.5|39980.4|39978|39965.9|39963.5|796
1715975400000|2024-05-17 19:50:00|39977.4|39975|39982.4|39980|40001.4|39999|39965.9|39963.5|1760
1715975700000|2024-05-17 19:55:00|39981.9|39979.5|40009.4|40007|40015.4|40013|39970.4|39968|3112
1715976000000|2024-05-17 20:00:00|40001.3|39998.9|39988.5|39983.7|40002.5|39998.9|39980.5|39975.7|1315
1715976300000|2024-05-17 20:05:00|39989.5|39984.7|39987.5|39982.7|39991.5|39986.7|39980.5|39975.7|503
1715976600000|2024-05-17 20:10:00|39987|39982.2|39991|39986.2|39994.5|39989.7|39985.5|39980.7|335
1715976900000|2024-05-17 20:15:00|39990.5|39985.7|39998|39993.2|40002|39997.2|39990.5|39985.7|207
1715977200000|2024-05-17 20:20:00|39997.5|39992.7|39997.5|39992.7|39998.5|39993.7|39995.5|39990.7|113
1715977500000|2024-05-17 20:25:00|39998|39993.2|39996|39991.2|39998.5|39993.7|39993.5|39988.7|141
1715977800000|2024-05-17 20:30:00|39996.5|39991.7|39994|39989.2|39996.5|39991.7|39993|39988.2|91
1715978100000|2024-05-17 20:35:00|39993.5|39988.7|39997|39992.2|39998.5|39993.7|39993.5|39988.7|118
1715978400000|2024-05-17 20:40:00|39996.5|39991.7|39998|39993.2|39999.5|39994.7|39996.5|39991.7|130
1715978700000|2024-05-17 20:45:00|39998.5|39993.7|39996.5|39991.7|39998.5|39993.7|39996|39991.2|81
1715979000000|2024-05-17 20:50:00|39997|39992.2|39998.5|39993.7|39998.5|39993.7|39995.5|39990.7|71
1715979300000|2024-05-17 20:55:00|39998|39993.2|39997.8|39988|39999.5|39994.7|39996|39987.3|115
1715979600000|2024-05-17 21:00:00|39998.1|39988.3|39998.1|39988.3|39998.1|39988.3|39998.1|39988.3|1
1716156000000|2024-05-19 22:00:00|40028|40023.2|40040.9|40036.1|40042|40037.2|40021.5|40016.7|270
1716156300000|2024-05-19 22:05:00|40041.4|40036.6|40043.4|40038.6|40044.9|40040.1|40037.4|40032.6|69
1716156600000|2024-05-19 22:10:00|40042.9|40038.1|40044.9|40040.1|40046.4|40041.6|40041.9|40037.1|75
1716156900000|2024-05-19 22:15:00|40044.4|40039.6|40046.9|40042.1|40046.9|40042.1|40039.9|40035.1|82
1716157200000|2024-05-19 22:20:00|40046.4|40041.6|40047.9|40043.1|40048.9|40044.1|40044.9|40040.1|67
1716157500000|2024-05-19 22:25:00|40048.4|40043.6|40042.9|40038.1|40049.4|40044.6|40042.4|40037.6|77
1716157800000|2024-05-19 22:30:00|40041.9|40037.1|40035.9|40031.1|40042.9|40038.1|40033.4|40028.6|81
1716158100000|2024-05-19 22:35:00|40036.4|40031.6|40029.9|40025.1|40036.9|40032.1|40028.9|40024.1|63
1716158400000|2024-05-19 22:40:00|40030.4|40025.6|40034.9|40030.1|40035.9|40031.1|40029.9|40025.1|41
1716158700000|2024-05-19 22:45:00|40033.9|40029.1|40031.9|40027.1|40034.9|40030.1|40030.4|40025.6|27
1716159000000|2024-05-19 22:50:00|40031.4|40026.6|40031.9|40027.1|40033.4|40028.6|40030.4|40025.6|19
1716159300000|2024-05-19 22:55:00|40031.4|40026.6|40032.4|40027.6|40032.9|40028.1|40030.9|40026.1|26
1716159600000|2024-05-19 23:00:00|40031.9|40027.1|40036.9|40032.1|40038.4|40033.6|40031.9|40027.1|59
1716159900000|2024-05-19 23:05:00|40035.9|40031.1|40034.9|40030.1|40039.9|40035.1|40034.9|40030.1|36
1716160200000|2024-05-19 23:10:00|40035.4|40030.6|40042.9|40038.1|40042.9|40038.1|40034.4|40029.6|55
1716160500000|2024-05-19 23:15:00|40041.9|40037.1|40044.4|40039.6|40044.4|40039.6|40039.9|40035.1|24
1716160800000|2024-05-19 23:20:00|40044.9|40040.1|40048.4|40043.6|40049.9|40045.1|40043.4|40038.6|35
1716161100000|2024-05-19 23:25:00|40047.4|40042.6|40051.9|40047.1|40051.9|40047.1|40046.4|40041.6|28
1716161400000|2024-05-19 23:30:00|40051.4|40046.6|40050.4|40045.6|40053.4|40048.6|40050.4|40045.6|36
1716161700000|2024-05-19 23:35:00|40050.9|40046.1|40047.9|40043.1|40050.9|40046.1|40046.9|40042.1|9
1716162000000|2024-05-19 23:40:00|40048.4|40043.6|40045.9|40041.1|40048.9|40044.1|40045.9|40041.1|23
1716162300000|2024-05-19 23:45:00|40046.9|40042.1|40052.9|40048.1|40054.9|40050.1|40046.4|40041.6|88
1716162600000|2024-05-19 23:50:00|40051.9|40047.1|40050.9|40046.1|40053.4|40048.6|40048.9|40044.1|42
1716162900000|2024-05-19 23:55:00|40050.4|40045.6|40049.4|40044.6|40053.9|40049.1|40049.4|40044.6|48
1716163200000|2024-05-20 00:00:00|40049.9|40045.1|40039.9|40035.1|40051.9|40047.1|40038.4|40033.6|94
1716163500000|2024-05-20 00:05:00|40039.4|40034.6|40038.4|40033.6|40039.4|40034.6|40028.9|40024.1|150
1716163800000|2024-05-20 00:10:00|40037.9|40033.1|40042.4|40037.6|40042.9|40038.1|40036.9|40032.1|45
1716164100000|2024-05-20 00:15:00|40041.9|40037.1|40042.4|40037.6|40042.9|40038.1|40037.9|40033.1|41
1716164400000|2024-05-20 00:20:00|40042.9|40038.1|40040.4|40035.6|40043.9|40039.1|40040.4|40035.6|27
1716164700000|2024-05-20 00:25:00|40040.9|40036.1|40045.9|40041.1|40047.9|40043.1|40037.9|40033.1|55
1716165000000|2024-05-20 00:30:00|40044.9|40040.1|40048.4|40043.6|40048.4|40043.6|40042.4|40037.6|56
1716165300000|2024-05-20 00:35:00|40048.9|40044.1|40050.4|40045.6|40050.9|40046.1|40043.4|40038.6|59
1716165600000|2024-05-20 00:40:00|40049.9|40045.1|40052.4|40047.6|40055.9|40051.1|40049.4|40044.6|28
1716165900000|2024-05-20 00:45:00|40051.9|40047.1|40054.4|40049.6|40055.4|40050.6|40050.9|40046.1|40
1716166200000|2024-05-20 00:50:00|40053.9|40049.1|40056.4|40051.6|40056.9|40052.1|40053.9|40049.1|49
1716166500000|2024-05-20 00:55:00|40055.9|40051.1|40053.4|40048.6|40057.4|40052.6|40051.4|40046.6|61
1716166800000|2024-05-20 01:00:00|40052.9|40048.1|40055.4|40050.6|40056.4|40051.6|40050.4|40045.6|66
1716167100000|2024-05-20 01:05:00|40054.9|40050.1|40058.9|40054.1|40058.9|40054.1|40054.9|40050.1|78
1716167400000|2024-05-20 01:10:00|40057.9|40053.1|40058.4|40053.6|40061.9|40057.1|40056.9|40052.1|125
1716167700000|2024-05-20 01:15:00|40057.9|40053.1|40052.9|40048.1|40058.4|40053.6|40049.4|40044.6|97
1716168000000|2024-05-20 01:20:00|40053.4|40048.6|40053.9|40049.1|40054.9|40050.1|40050.4|40045.6|69
1716168300000|2024-05-20 01:25:00|40054.4|40049.6|40045.4|40040.6|40054.4|40049.6|40043.9|40039.1|67
1716168600000|2024-05-20 01:30:00|40045.9|40041.1|40044.4|40039.6|40047.4|40042.6|40042.4|40037.6|52
1716168900000|2024-05-20 01:35:00|40044.9|40040.1|40044.9|40040.1|40047.4|40042.6|40043.9|40039.1|40
1716169200000|2024-05-20 01:40:00|40045.4|40040.6|40047.9|40043.1|40049.9|40045.1|40043.9|40039.1|20
1716169500000|2024-05-20 01:45:00|40048.4|40043.6|40048.4|40043.6|40049.4|40044.6|40044.9|40040.1|27
1716169800000|2024-05-20 01:50:00|40047.9|40043.1|40048.9|40044.1|40049.9|40045.1|40047.9|40043.1|33
1716170100000|2024-05-20 01:55:00|40049.4|40044.6|40048.9|40044.1|40049.4|40044.6|40043.9|40039.1|40
1716170400000|2024-05-20 02:00:00|40048.4|40043.6|40045.4|40040.6|40048.4|40043.6|40043.9|40039.1|40
1716170700000|2024-05-20 02:05:00|40045.9|40041.1|40043.9|40039.1|40045.9|40041.1|40039.9|40035.1|49
1716171000000|2024-05-20 02:10:00|40043.4|40038.6|40044.4|40039.6|40046.4|40041.6|40042.9|40038.1|35
1716171300000|2024-05-20 02:15:00|40044.9|40040.1|40049.4|40044.6|40049.9|40045.1|40044.9|40040.1|34
1716171600000|2024-05-20 02:20:00|40048.9|40044.1|40047.4|40042.6|40048.9|40044.1|40046.9|40042.1|20
1716171900000|2024-05-20 02:25:00|40046.9|40042.1|40049.4|40044.6|40049.4|40044.6|40046.9|40042.1|16
1716172200000|2024-05-20 02:30:00|40048.9|40044.1|40049.4|40044.6|40050.9|40046.1|40046.4|40041.6|29
1716172500000|2024-05-20 02:35:00|40049.9|40045.1|40048.9|40044.1|40051.4|40046.6|40047.9|40043.1|28
1716172800000|2024-05-20 02:40:00|40049.4|40044.6|40051.4|40046.6|40054.9|40050.1|40048.9|40044.1|59
1716173100000|2024-05-20 02:45:00|40050.9|40046.1|40050.9|40046.1|40051.9|40047.1|40048.4|40043.6|43
1716173400000|2024-05-20 02:50:00|40051.4|40046.6|40052.9|40048.1|40053.9|40049.1|40049.4|40044.6|82
1716173700000|2024-05-20 02:55:00|40052.4|40047.6|40050.4|40045.6|40052.9|40048.1|40048.9|40044.1|39
1716174000000|2024-05-20 03:00:00|40050.9|40046.1|40049.9|40045.1|40051.9|40047.1|40047.9|40043.1|34
1716174300000|2024-05-20 03:05:00|40048.9|40044.1|40045.4|40040.6|40048.9|40044.1|40044.9|40040.1|36
1716174600000|2024-05-20 03:10:00|40044.9|40040.1|40048.9|40044.1|40049.9|40045.1|40044.4|40039.6|38
1716174900000|2024-05-20 03:15:00|40048.4|40043.6|40047.9|40043.1|40051.9|40047.1|40047.9|40043.1|58
1716175200000|2024-05-20 03:20:00|40048.4|40043.6|40050.4|40045.6|40050.9|40046.1|40046.4|40041.6|35
1716175500000|2024-05-20 03:25:00|40050.9|40046.1|40049.9|40045.1|40050.9|40046.1|40046.9|40042.1|33
1716175800000|2024-05-20 03:30:00|40049.4|40044.6|40049.4|40044.6|40049.9|40045.1|40046.9|40042.1|12
1716176100000|2024-05-20 03:35:00|40048.9|40044.1|40045.4|40040.6|40049.4|40044.6|40044.4|40039.6|34
1716176400000|2024-05-20 03:40:00|40048.4|40043.6|40046.9|40042.1|40048.4|40043.6|40044.9|40040.1|50
1716176700000|2024-05-20 03:45:00|40046.4|40041.6|40041.4|40036.6|40046.9|40042.1|40040.9|40036.1|41
1716177000000|2024-05-20 03:50:00|40041.9|40037.1|40041.4|40036.6|40042.9|40038.1|40038.9|40034.1|30
1716177300000|2024-05-20 03:55:00|40041.9|40037.1|40040.4|40035.6|40042.9|40038.1|40039.9|40035.1|32
1716177600000|2024-05-20 04:00:00|40040.9|40036.1|40040.4|40035.6|40042.9|40038.1|40038.9|40034.1|33
1716177900000|2024-05-20 04:05:00|40040.9|40036.1|40047.4|40042.6|40047.9|40043.1|40040.9|40036.1|41
1716178200000|2024-05-20 04:10:00|40047.9|40043.1|40043.9|40039.1|40048.4|40043.6|40043.4|40038.6|34
1716178500000|2024-05-20 04:15:00|40044.4|40039.6|40046.9|40042.1|40046.9|40042.1|40041.9|40037.1|23
1716178800000|2024-05-20 04:20:00|40047.9|40043.1|40042.9|40038.1|40047.9|40043.1|40041.9|40037.1|47
1716179100000|2024-05-20 04:25:00|40043.4|40038.6|40043.4|40038.6|40043.9|40039.1|40041.9|40037.1|16
1716179400000|2024-05-20 04:30:00|40042.9|40038.1|40040.4|40035.6|40043.9|40039.1|40037.9|40033.1|50
1716179700000|2024-05-20 04:35:00|40040.9|40036.1|40033.4|40028.6|40041.4|40036.6|40033.4|40028.6|62
1716180000000|2024-05-20 04:40:00|40033.9|40029.1|40035.9|40031.1|40038.9|40034.1|40033.4|40028.6|47
1716180300000|2024-05-20 04:45:00|40035.4|40030.6|40039.4|40034.6|40039.9|40035.1|40034.9|40030.1|21
1716180600000|2024-05-20 04:50:00|40038.9|40034.1|40036.9|40032.1|40039.4|40034.6|40035.9|40031.1|20
1716180900000|2024-05-20 04:55:00|40037.4|40032.6|40039.9|40035.1|40039.9|40035.1|40036.9|40032.1|13
1716181200000|2024-05-20 05:00:00|40039.4|40034.6|40039.9|40035.1|40041.9|40037.1|40037.4|40032.6|46
1716181500000|2024-05-20 05:05:00|40039.4|40034.6|40038.9|40034.1|40039.4|40034.6|40034.4|40029.6|60
1716181800000|2024-05-20 05:10:00|40039.9|40035.1|40040.4|40035.6|40040.4|40035.6|40037.9|40033.1|33
1716182100000|2024-05-20 05:15:00|40039.9|40035.1|40039.9|40035.1|40043.9|40039.1|40038.4|40033.6|39
1716182400000|2024-05-20 05:20:00|40040.4|40035.6|40041.4|40036.6|40042.9|40038.1|40038.9|40034.1|15
1716182700000|2024-05-20 05:25:00|40040.9|40036.1|40041.4|40036.6|40042.9|40038.1|40040.4|40035.6|31
1716183000000|2024-05-20 05:30:00|40041.9|40037.1|40038.9|40034.1|40041.9|40037.1|40038.4|40033.6|39
1716183300000|2024-05-20 05:35:00|40038.4|40033.6|40044.4|40039.6|40044.9|40040.1|40038.4|40033.6|28
1716183600000|2024-05-20 05:40:00|40044.9|40040.1|40044.4|40039.6|40046.4|40041.6|40043.4|40038.6|46
1716183900000|2024-05-20 05:45:00|40044.9|40040.1|40044.9|40040.1|40045.9|40041.1|40043.4|40038.6|48
1716184200000|2024-05-20 05:50:00|40044.4|40039.6|40043.9|40039.1|40045.9|40041.1|40042.4|40037.6|38
1716184500000|2024-05-20 05:55:00|40042.9|40038.1|40046.4|40041.6|40046.4|40041.6|40042.9|40038.1|37
1716184800000|2024-05-20 06:00:00|40045.8|40042.2|40025.8|40022.2|40045.8|40042.2|40022.3|40018.7|197
1716185100000|2024-05-20 06:05:00|40026.3|40022.7|40031.3|40027.7|40031.8|40028.2|40026.3|40022.7|51
1716185400000|2024-05-20 06:10:00|40032.3|40028.7|40030.8|40027.2|40032.3|40028.7|40027.3|40023.7|47
1716185700000|2024-05-20 06:15:00|40031.3|40027.7|40029.3|40025.7|40032.3|40028.7|40026.3|40022.7|70
1716186000000|2024-05-20 06:20:00|40028.8|40025.2|40026.3|40022.7|40030.3|40026.7|40024.3|40020.7|86
1716186300000|2024-05-20 06:25:00|40026.8|40023.2|40029.8|40026.2|40031.3|40027.7|40025.3|40021.7|90
1716186600000|2024-05-20 06:30:00|40030.3|40026.7|40034.8|40031.2|40035.8|40032.2|40028.8|40025.2|75
1716186900000|2024-05-20 06:35:00|40034.3|40030.7|40037.8|40034.2|40038.3|40034.7|40033.3|40029.7|59
1716187200000|2024-05-20 06:40:00|40038.3|40034.7|40041.8|40038.2|40042.3|40038.7|40037.8|40034.2|56
1716187500000|2024-05-20 06:45:00|40041.3|40037.7|40035.3|40031.7|40041.8|40038.2|40030.3|40026.7|103
1716187800000|2024-05-20 06:50:00|40035.8|40032.2|40035.8|40032.2|40038.3|40034.7|40034.3|40030.7|71
1716188100000|2024-05-20 06:55:00|40036.3|40032.7|40023.3|40019.7|40036.3|40032.7|40020.8|40017.2|198
1716188400000|2024-05-20 07:00:00|40022.8|40019.2|40026.8|40023.2|40030.3|40026.7|40018.8|40015.2|169
1716188700000|2024-05-20 07:05:00|40026.3|40022.7|40025.3|40021.7|40026.8|40023.2|40018.3|40014.7|125
1716189000000|2024-05-20 07:10:00|40025.8|40022.2|40023.8|40020.2|40026.3|40022.7|40017.8|40014.2|83
1716189300000|2024-05-20 07:15:00|40024.3|40020.7|40028.3|40024.7|40029.8|40026.2|40024.3|40020.7|87
1716189600000|2024-05-20 07:20:00|40028.8|40025.2|40024.3|40020.7|40029.3|40025.7|40023.3|40019.7|78
1716189900000|2024-05-20 07:25:00|40023.3|40019.7|40032.8|40029.2|40032.8|40029.2|40018.3|40014.7|159
1716190200000|2024-05-20 07:30:00|40032.3|40028.7|40024.3|40020.7|40033.8|40030.2|40024.3|40020.7|97
1716190500000|2024-05-20 07:35:00|40024.8|40021.2|40028.8|40025.2|40031.3|40027.7|40024.3|40020.7|53
1716190800000|2024-05-20 07:40:00|40028.3|40024.7|40030.8|40027.2|40031.8|40028.2|40025.3|40021.7|51
1716191100000|2024-05-20 07:45:00|40030.3|40026.7|40032.8|40029.2|40034.3|40030.7|40028.3|40024.7|68
1716191400000|2024-05-20 07:50:00|40032.3|40028.7|40037.3|40033.7|40037.3|40033.7|40031.8|40028.2|65
1716191700000|2024-05-20 07:55:00|40036.8|40033.2|40031.8|40028.2|40037.3|40033.7|40027.3|40023.7|96
1716192000000|2024-05-20 08:00:00|40031.3|40027.7|40023.8|40020.2|40032.3|40028.7|40021.3|40017.7|223
1716192300000|2024-05-20 08:05:00|40024.3|40020.7|40023.3|40019.7|40025.3|40021.7|40019.3|40015.7|160
1716192600000|2024-05-20 08:10:00|40024.8|40021.2|40018.3|40014.7|40025.3|40021.7|40013.8|40010.2|233
1716192900000|2024-05-20 08:15:00|40018.8|40015.2|40016.8|40013.2|40023.3|40019.7|40015.8|40012.2|200
1716193200000|2024-05-20 08:20:00|40016.3|40012.7|40014.8|40011.2|40017.8|40014.2|40013.3|40009.7|65
1716193500000|2024-05-20 08:25:00|40014.3|40010.7|40022.3|40018.7|40022.3|40018.7|40012.3|40008.7|91
1716193800000|2024-05-20 08:30:00|40021.3|40017.7|40013.3|40009.7|40021.8|40018.2|40013.3|40009.7|51
1716194100000|2024-05-20 08:35:00|40012.8|40009.2|40011.3|40007.7|40014.8|40011.2|40008.8|40005.2|67
1716194400000|2024-05-20 08:40:00|40010.8|40007.2|40002.3|39998.7|40011.8|40008.2|40001.3|39997.7|103
1716194700000|2024-05-20 08:45:00|40003.3|39999.7|40014.8|40011.2|40015.3|40011.7|40001.8|39998.2|35
1716195000000|2024-05-20 08:50:00|40014.3|40010.7|40009.3|40005.7|40014.3|40010.7|40008.8|40005.2|48
1716195300000|2024-05-20 08:55:00|40010.3|40006.7|40014.8|40011.2|40017.8|40014.2|40009.8|40006.2|62
1716195600000|2024-05-20 09:00:00|40014.3|40010.7|40008.8|40005.2|40016.3|40012.7|40008.3|40004.7|65
1716195900000|2024-05-20 09:05:00|40008.3|40004.7|40008.3|40004.7|40010.3|40006.7|40004.8|40001.2|73
1716196200000|2024-05-20 09:10:00|40008.8|40005.2|40012.3|40008.7|40015.3|40011.7|40003.3|39999.7|71
1716196500000|2024-05-20 09:15:00|40013.8|40010.2|40009.8|40006.2|40013.8|40010.2|40005.8|40002.2|68
1716196800000|2024-05-20 09:20:00|40009.3|40005.7|40010.8|40007.2|40011.8|40008.2|40007.8|40004.2|23
1716197100000|2024-05-20 09:25:00|40010.3|40006.7|40012.8|40009.2|40014.8|40011.2|40009.8|40006.2|27
1716197400000|2024-05-20 09:30:00|40013.3|40009.7|40015.8|40012.2|40017.3|40013.7|40012.8|40009.2|41
1716197700000|2024-05-20 09:35:00|40016.3|40012.7|40014.8|40011.2|40017.3|40013.7|40013.3|40009.7|25
1716198000000|2024-05-20 09:40:00|40015.3|40011.7|40014.8|40011.2|40018.3|40014.7|40014.3|40010.7|34
1716198300000|2024-05-20 09:45:00|40015.3|40011.7|40016.8|40013.2|40018.3|40014.7|40011.8|40008.2|43
1716198600000|2024-05-20 09:50:00|40016.3|40012.7|40012.8|40009.2|40016.8|40013.2|40011.3|40007.7|65
1716198900000|2024-05-20 09:55:00|40013.3|40009.7|40014.8|40011.2|40014.8|40011.2|40011.8|40008.2|36
1716199200000|2024-05-20 10:00:00|40014.3|40010.7|40013.3|40009.7|40020.3|40016.7|40012.8|40009.2|76
1716199500000|2024-05-20 10:05:00|40013.8|40010.2|40017.8|40014.2|40017.8|40014.2|40012.3|40008.7|44
1716199800000|2024-05-20 10:10:00|40017.3|40013.7|40023.3|40019.7|40025.8|40022.2|40017.3|40013.7|37
1716200100000|2024-05-20 10:15:00|40022.8|40019.2|40017.8|40014.2|40023.8|40020.2|40016.8|40013.2|39
1716200400000|2024-05-20 10:20:00|40018.3|40014.7|40021.3|40017.7|40021.3|40017.7|40017.8|40014.2|17
1716200700000|2024-05-20 10:25:00|40020.8|40017.2|40019.3|40015.7|40023.8|40020.2|40016.3|40012.7|22
1716201000000|2024-05-20 10:30:00|40019.8|40016.2|40030.8|40027.2|40031.3|40027.7|40013.8|40010.2|382
1716201300000|2024-05-20 10:35:00|40031.3|40027.7|40014.8|40011.2|40032.8|40029.2|40013.8|40010.2|137
1716201600000|2024-05-20 10:40:00|40014.3|40010.7|40020.3|40016.7|40020.8|40017.2|40012.8|40009.2|70
1716201900000|2024-05-20 10:45:00|40020.8|40017.2|40017.8|40014.2|40021.8|40018.2|40015.3|40011.7|45
1716202200000|2024-05-20 10:50:00|40016.8|40013.2|40024.3|40020.7|40024.8|40021.2|40015.3|40011.7|69
1716202500000|2024-05-20 10:55:00|40023.8|40020.2|40026.8|40023.2|40028.3|40024.7|40021.3|40017.7|62
1716202800000|2024-05-20 11:00:00|40027.8|40024.2|40030.8|40027.2|40035.8|40032.2|40027.8|40024.2|120
1716203100000|2024-05-20 11:05:00|40029.3|40025.7|40022.8|40019.2|40031.3|40027.7|40021.3|40017.7|59
1716203400000|2024-05-20 11:10:00|40022.3|40018.7|40016.8|40013.2|40023.8|40020.2|40016.3|40012.7|59
1716203700000|2024-05-20 11:15:00|40017.3|40013.7|40019.3|40015.7|40022.8|40019.2|40014.3|40010.7|55
1716204000000|2024-05-20 11:20:00|40018.8|40015.2|40025.3|40021.7|40026.3|40022.7|40018.8|40015.2|55
1716204300000|2024-05-20 11:25:00|40024.8|40021.2|40030.3|40026.7|40030.3|40026.7|40022.8|40019.2|64
1716204600000|2024-05-20 11:30:00|40029.8|40026.2|40031.3|40027.7|40033.3|40029.7|40025.8|40022.2|72
1716204900000|2024-05-20 11:35:00|40031.8|40028.2|40027.8|40024.2|40032.8|40029.2|40026.3|40022.7|75
1716205200000|2024-05-20 11:40:00|40028.3|40024.7|40031.8|40028.2|40034.3|40030.7|40028.3|40024.7|44
1716205500000|2024-05-20 11:45:00|40031.3|40027.7|40031.8|40028.2|40035.3|40031.7|40030.3|40026.7|74
1716205800000|2024-05-20 11:50:00|40032.3|40028.7|40035.3|40031.7|40035.8|40032.2|40027.3|40023.7|86
1716206100000|2024-05-20 11:55:00|40035.8|40032.2|40034.8|40031.2|40037.3|40033.7|40031.8|40028.2|89
1716206400000|2024-05-20 12:00:00|40034.3|40030.7|40027.8|40024.2|40035.3|40031.7|40021.3|40017.7|374
1716206700000|2024-05-20 12:05:00|40028.3|40024.7|40037.3|40033.7|40044.3|40040.7|40028.3|40024.7|159
1716207000000|2024-05-20 12:10:00|40036.8|40033.2|40040.8|40037.2|40042.8|40039.2|40028.8|40025.2|161
1716207300000|2024-05-20 12:15:00|40041.3|40037.7|40043.8|40040.2|40049.3|40045.7|40037.3|40033.7|226
1716207600000|2024-05-20 12:20:00|40045.3|40041.7|40035.3|40031.7|40045.3|40041.7|40032.3|40028.7|191
1716207900000|2024-05-20 12:25:00|40035.8|40032.2|40034.8|40031.2|40036.8|40033.2|40029.8|40026.2|124
1716208200000|2024-05-20 12:30:00|40034.3|40030.7|40027.3|40023.7|40034.8|40031.2|40023.8|40020.2|117
1716208500000|2024-05-20 12:35:00|40027.8|40024.2|40018.8|40015.2|40027.8|40024.2|40013.3|40009.7|204
1716208800000|2024-05-20 12:40:00|40018.3|40014.7|40009.8|40006.2|40018.8|40015.2|39991.8|39988.2|572
1716209100000|2024-05-20 12:45:00|40010.3|40006.7|40024.8|40021.2|40026.3|40022.7|40006.8|40003.2|332
1716209400000|2024-05-20 12:50:00|40025.3|40021.7|40009.8|40006.2|40027.3|40023.7|40006.8|40003.2|213
1716209700000|2024-05-20 12:55:00|40009.3|40005.7|40006.8|40003.2|40015.8|40012.2|40001.8|39998.2|229
1716210000000|2024-05-20 13:00:00|40007.3|40003.7|40004.8|40001.2|40017.3|40013.7|40002.8|39999.2|302
1716210300000|2024-05-20 13:05:00|40005.3|40001.7|40004.8|40001.2|40007.3|40003.7|39998.8|39995.2|201
1716210600000|2024-05-20 13:10:00|40004.3|40000.7|39994.8|39991.2|40009.8|40006.2|39994.3|39990.7|267
1716210900000|2024-05-20 13:15:00|39995.3|39991.7|39998.8|39995.2|40003.3|39999.7|39993.3|39989.7|204
1716211200000|2024-05-20 13:20:00|39999.3|39995.7|39996.8|39993.2|40004.3|40000.7|39995.8|39992.2|317
1716211500000|2024-05-20 13:25:00|39994.8|39991.2|39980.8|39977.2|40004.8|40001.2|39980.8|39977.2|809
1716211800000|2024-05-20 13:30:00|39980.2|39977.8|39954.9|39952.5|40015.7|40013.3|39941.6|39939.2|5202
1716212100000|2024-05-20 13:35:00|39953.9|39951.5|39917|39914.6|39960.4|39958|39913|39910.6|2616
1716212400000|2024-05-20 13:40:00|39917.5|39915.1|39912.4|39910|39943|39940.6|39905.2|39902.8|2004
1716212700000|2024-05-20 13:45:00|39912.9|39910.5|39970.8|39968.4|39970.8|39968.4|39906.9|39904.5|2097
1716213000000|2024-05-20 13:50:00|39971.2|39968.8|39991.1|39988.7|40001.7|39999.3|39970.2|39967.8|2501
1716213300000|2024-05-20 13:55:00|39991.6|39989.2|40004.6|40002.2|40008.6|40006.2|39980.6|39978.2|1215
1716213600000|2024-05-20 14:00:00|40004.1|40001.7|39983.6|39981.2|40005.6|40003.2|39964.6|39962.2|1352
1716213900000|2024-05-20 14:05:00|39983.1|39980.7|40007.1|40004.7|40014.6|40012.2|39974.6|39972.2|1133
1716214200000|2024-05-20 14:10:00|40007.6|40005.2|40028.1|40025.7|40031.6|40029.2|40007.6|40005.2|1165
1716214500000|2024-05-20 14:15:00|40028.6|40026.2|40046|40043.6|40048.5|40046.1|40025.6|40023.2|1424
1716214800000|2024-05-20 14:20:00|40045.8|40043.4|40031.8|40029.4|40045.8|40043.4|40027.8|40025.4|1191
1716215100000|2024-05-20 14:25:00|40032.8|40030.4|40053.3|40050.9|40053.8|40051.4|40023.8|40021.4|905
1716215400000|2024-05-20 14:30:00|40052.8|40050.4|40049.8|40047.4|40059.8|40057.4|40044.3|40041.9|885
1716215700000|2024-05-20 14:35:00|40050.3|40047.9|40041.8|40039.4|40054.8|40052.4|40037.8|40035.4|590
1716216000000|2024-05-20 14:40:00|40042.3|40039.9|40050.8|40048.4|40068.8|40066.4|40041.8|40039.4|902
1716216300000|2024-05-20 14:45:00|40051.8|40049.4|40050.8|40048.4|40054.8|40052.4|40040.3|40037.9|592
1716216600000|2024-05-20 14:50:00|40051.3|40048.9|40053.8|40051.4|40059.3|40056.9|40044.8|40042.4|619
1716216900000|2024-05-20 14:55:00|40054.3|40051.9|40056.8|40054.4|40058.8|40056.4|40042.3|40039.9|557
1716217200000|2024-05-20 15:00:00|40057.8|40055.4|40043.8|40041.4|40061.8|40059.4|40043.8|40041.4|753
1716217500000|2024-05-20 15:05:00|40044.3|40041.9|40042.8|40040.4|40054.8|40052.4|40037.8|40035.4|497
1716217800000|2024-05-20 15:10:00|40043.8|40041.4|40052.8|40050.4|40052.8|40050.4|40039.8|40037.4|410
1716218100000|2024-05-20 15:15:00|40053.3|40050.9|40043.8|40041.4|40055.8|40053.4|40037.8|40035.4|648
1716218400000|2024-05-20 15:20:00|40043.3|40040.9|40067.8|40065.4|40069.3|40066.9|40041.3|40038.9|686
1716218700000|2024-05-20 15:25:00|40065.8|40063.4|40068.8|40066.4|40075.8|40073.4|40065.3|40062.9|1082
1716219000000|2024-05-20 15:30:00|40069.3|40066.9|40075.3|40072.9|40081.8|40079.4|40061.3|40058.9|805
1716219300000|2024-05-20 15:35:00|40074.8|40072.4|40073.3|40070.9|40080.8|40078.4|40067.3|40064.9|546
1716219600000|2024-05-20 15:40:00|40072.8|40070.4|40051.7|40049.3|40073.3|40070.9|40046.7|40044.3|555
1716219900000|2024-05-20 15:45:00|40051.2|40048.8|40029.7|40027.3|40053.7|40051.3|40027.2|40024.8|808
1716220200000|2024-05-20 15:50:00|40030.7|40028.3|40019.7|40017.3|40036.7|40034.3|40017.7|40015.3|736
1716220500000|2024-05-20 15:55:00|40020.2|40017.8|40018.7|40016.3|40029.7|40027.3|40015.2|40012.8|739
1716220800000|2024-05-20 16:00:00|40017.7|40015.3|40023.7|40021.3|40026.2|40023.8|40011.7|40009.3|769
1716221100000|2024-05-20 16:05:00|40022.7|40020.3|40011.3|40008.9|40027.7|40025.3|40009.8|40007.4|671
1716221400000|2024-05-20 16:10:00|40011.8|40009.4|40005.8|40003.4|40011.8|40009.4|39991.3|39988.9|1063
1716221700000|2024-05-20 16:15:00|40006.8|40004.4|39994.8|39992.4|40011.3|40008.9|39989.8|39987.4|838
1716222000000|2024-05-20 16:20:00|39995.3|39992.9|39991.8|39989.4|40007.3|40004.9|39987.8|39985.4|640
1716222300000|2024-05-20 16:25:00|39991.3|39988.9|40000.8|39998.4|40002.8|40000.4|39985.8|39983.4|658
1716222600000|2024-05-20 16:30:00|40001.8|39999.4|39985.8|39983.4|40001.8|39999.4|39984.8|39982.4|534
1716222900000|2024-05-20 16:35:00|39985.3|39982.9|39994.3|39991.9|40000.8|39998.4|39979.8|39977.4|938
1716223200000|2024-05-20 16:40:00|39993.8|39991.4|39990.8|39988.4|39997.3|39994.9|39983.8|39981.4|683
1716223500000|2024-05-20 16:45:00|39991.3|39988.9|39975.3|39972.9|39991.8|39989.4|39973.3|39970.9|907
1716223800000|2024-05-20 16:50:00|39975.8|39973.4|39978.3|39975.9|39983.8|39981.4|39975.8|39973.4|549
1716224100000|2024-05-20 16:55:00|39977.8|39975.4|39977.3|39974.9|39981.8|39979.4|39965.8|39963.4|715
1716224400000|2024-05-20 17:00:00|39977.4|39975|39979.9|39977.5|39980.9|39978.5|39968.4|39966|625
1716224700000|2024-05-20 17:05:00|39980.4|39978|39988.9|39986.5|39990.4|39988|39965.9|39963.5|560
1716225000000|2024-05-20 17:10:00|39988.4|39986|39988.9|39986.5|39990.9|39988.5|39981.9|39979.5|640
1716225300000|2024-05-20 17:15:00|39989.4|39987|39968.9|39966.5|39995.9|39993.5|39968.9|39966.5|597
1716225600000|2024-05-20 17:20:00|39969.9|39967.5|39949.9|39947.5|39970.9|39968.5|39944.4|39942|1131
1716225900000|2024-05-20 17:25:00|39949.4|39947|39917.9|39915.5|39957.4|39955|39905.9|39903.5|2196
1716226200000|2024-05-20 17:30:00|39918.4|39916|39910.9|39908.5|39920.9|39918.5|39895.9|39893.5|1411
1716226500000|2024-05-20 17:35:00|39910.4|39908|39903.9|39901.5|39912.9|39910.5|39895.9|39893.5|821
1716226800000|2024-05-20 17:40:00|39904.4|39902|39906.9|39904.5|39912.4|39910|39899.4|39897|728
1716227100000|2024-05-20 17:45:00|39907.9|39905.5|39887.9|39885.5|39918.9|39916.5|39886.4|39884|841
1716227400000|2024-05-20 17:50:00|39888.4|39886|39877.9|39875.5|39899.9|39897.5|39871.9|39869.5|794
1716227700000|2024-05-20 17:55:00|39876.9|39874.5|39878.9|39876.5|39883.4|39881|39870.4|39868|1206
1716228000000|2024-05-20 18:00:00|39879.9|39877.5|39866.9|39864.5|39885.9|39883.5|39864.4|39862|882
1716228300000|2024-05-20 18:05:00|39867.4|39865|39833.9|39831.5|39869.9|39867.5|39790.9|39788.5|3304
1716228600000|2024-05-20 18:10:00|39834.9|39832.5|39834.4|39832|39843.9|39841.5|39824.9|39822.5|1504
1716228900000|2024-05-20 18:15:00|39833.9|39831.5|39819.9|39817.5|39845.4|39843|39807.4|39805|1411
1716229200000|2024-05-20 18:20:00|39819.4|39817|39827.3|39824.9|39837.8|39835.4|39818.8|39816.4|828
1716229500000|2024-05-20 18:25:00|39827.8|39825.4|39854.3|39851.9|39855.3|39852.9|39827.3|39824.9|1030
1716229800000|2024-05-20 18:30:00|39853.8|39851.4|39853.3|39850.9|39866.3|39863.9|39850.3|39847.9|817
1716230100000|2024-05-20 18:35:00|39852.8|39850.4|39863.3|39860.9|39869.8|39867.4|39852.8|39850.4|513
1716230400000|2024-05-20 18:40:00|39862.8|39860.4|39867.3|39864.9|39876.3|39873.9|39859.8|39857.4|623
1716230700000|2024-05-20 18:45:00|39867.8|39865.4|39856.8|39854.4|39873.3|39870.9|39856.3|39853.9|779
1716231000000|2024-05-20 18:50:00|39856.3|39853.9|39835.8|39833.4|39857.8|39855.4|39831.3|39828.9|826
1716231300000|2024-05-20 18:55:00|39836.3|39833.9|39824.3|39821.9|39843.3|39840.9|39823.8|39821.4|721
1716231600000|2024-05-20 19:00:00|39823.3|39820.9|39822.3|39819.9|39830.8|39828.4|39816.3|39813.9|957
1716231900000|2024-05-20 19:05:00|39821.3|39818.9|39845.3|39842.9|39846.8|39844.4|39816.3|39813.9|1053
1716232200000|2024-05-20 19:10:00|39845.8|39843.4|39849.3|39846.9|39850.8|39848.4|39835.3|39832.9|797
1716232500000|2024-05-20 19:15:00|39848.3|39845.9|39831.8|39829.4|39857.3|39854.9|39831.3|39828.9|937
1716232800000|2024-05-20 19:20:00|39832.3|39829.9|39827.3|39824.9|39838.3|39835.9|39822.3|39819.9|916
1716233100000|2024-05-20 19:25:00|39826.8|39824.4|39833.3|39830.9|39833.3|39830.9|39820.3|39817.9|665
1716233400000|2024-05-20 19:30:00|39833.8|39831.4|39815.3|39812.9|39838.3|39835.9|39807.3|39804.9|971
1716233700000|2024-05-20 19:35:00|39814.8|39812.4|39826.3|39823.9|39830.3|39827.9|39802.3|39799.9|1052
1716234000000|2024-05-20 19:40:00|39824.3|39821.9|39816.2|39813.8|39828.3|39825.9|39806.2|39803.8|940
1716234300000|2024-05-20 19:45:00|39815.7|39813.3|39798.7|39796.3|39816.2|39813.8|39790.2|39787.8|1276
1716234600000|2024-05-20 19:50:00|39798.2|39795.8|39817.2|39814.8|39819.2|39816.8|39789.7|39787.3|2226
1716234900000|2024-05-20 19:55:00|39817.7|39815.3|39818.7|39816.3|39823.2|39820.8|39794.2|39791.8|3783
1716235200000|2024-05-20 20:00:00|39821.2|39818.8|39817.4|39812.6|39838.9|39834.1|39816.4|39811.6|1930
1716235500000|2024-05-20 20:05:00|39816.4|39811.6|39811.4|39806.6|39824.4|39819.6|39807.9|39803.1|739
1716235800000|2024-05-20 20:10:00|39810.9|39806.1|39803.9|39799.1|39813.9|39809.1|39801.4|39796.6|561
1716236100000|2024-05-20 20:15:00|39804.4|39799.6|39804.4|39799.6|39814.4|39809.6|39801.9|39797.1|750
1716236400000|2024-05-20 20:20:00|39804.9|39800.1|39794.4|39789.6|39805.4|39800.6|39788.9|39784.1|533
1716236700000|2024-05-20 20:25:00|39791.4|39786.6|39798.4|39793.6|39800.9|39796.1|39786.4|39781.6|515
1716237000000|2024-05-20 20:30:00|39799.4|39794.6|39799.4|39794.6|39803.4|39798.6|39790.4|39785.6|418
1716237300000|2024-05-20 20:35:00|39800.4|39795.6|39804.4|39799.6|39806.9|39802.1|39797.9|39793.1|110
1716237600000|2024-05-20 20:40:00|39803.9|39799.1|39805.4|39800.6|39810.4|39805.6|39801.9|39797.1|92
1716237900000|2024-05-20 20:45:00|39804.4|39799.6|39806.4|39801.6|39806.9|39802.1|39801.4|39796.6|117
1716238200000|2024-05-20 20:50:00|39807.4|39802.6|39812.9|39808.1|39814.4|39809.6|39805.4|39800.6|117
1716238500000|2024-05-20 20:55:00|39812.4|39807.6|39812.5|39802.7|39812.8|39807.6|39808.4|39802.2|200
1716238800000|2024-05-20 21:00:00|39814.1|39804.3|39823.4|39813.6|39824.5|39814.7|39811.7|39801.9|0
1716239100000|2024-05-20 21:05:00|39823.5|39813.7|39823.7|39813.9|39823.9|39814.1|39821.9|39812.1|0
1716239400000|2024-05-20 21:10:00|39821.4|39811.6|39822.3|39812.5|39824|39814.2|39819.8|39810|0
1716239700000|2024-05-20 21:15:00|39822|39812.2|39822.4|39812.6|39824.1|39814.3|39820.7|39810.9|0
1716240000000|2024-05-20 21:20:00|39822.5|39812.7|39823.6|39813.8|39825|39815.2|39822.2|39812.4|0
1716240300000|2024-05-20 21:25:00|39823.4|39813.6|39824|39814.2|39824|39814.2|39822|39812.2|0
1716240600000|2024-05-20 21:30:00|39824.5|39814.7|39825.8|39816|39825.8|39816|39824.4|39814.6|0
1716240900000|2024-05-20 21:35:00|39825.9|39816.1|39825.7|39815.9|39825.9|39816.1|39825.6|39815.8|0
1716241200000|2024-05-20 21:40:00|39825.1|39815.3|39824.8|39815|39825.2|39815.4|39824.8|39815|0
1716241500000|2024-05-20 21:45:00|39825.2|39815.4|39825.9|39816.1|39825.9|39816.1|39825.1|39815.3|0
1716241800000|2024-05-20 21:50:00|39825.6|39815.8|39825.9|39816.1|39825.9|39816.1|39825.6|39815.8|0
1716242100000|2024-05-20 21:55:00|39825.6|39815.8|39826.7|39816.9|39826.7|39816.9|39825.4|39815.6|0
1716242400000|2024-05-20 22:00:00|39818.4|39813.6|39815.9|39811.1|39822.4|39817.6|39811.4|39806.6|172
1716242700000|2024-05-20 22:05:00|39816.4|39811.6|39815.9|39811.1|39817.9|39813.1|39813.9|39809.1|70
1716243000000|2024-05-20 22:10:00|39814.9|39810.1|39809.4|39804.6|39815.9|39811.1|39808.4|39803.6|78
1716243300000|2024-05-20 22:15:00|39809.9|39805.1|39809.4|39804.6|39811.4|39806.6|39806.9|39802.1|50
1716243600000|2024-05-20 22:20:00|39809.9|39805.1|39808.9|39804.1|39811.9|39807.1|39808.4|39803.6|12
1716243900000|2024-05-20 22:25:00|39809.4|39804.6|39805.9|39801.1|39809.4|39804.6|39803.9|39799.1|32
1716244200000|2024-05-20 22:30:00|39807.4|39802.6|39802.9|39798.1|39807.4|39802.6|39802.9|39798.1|44
1716244500000|2024-05-20 22:35:00|39803.4|39798.6|39796.9|39792.1|39803.4|39798.6|39795.9|39791.1|110
1716244800000|2024-05-20 22:40:00|39797.4|39792.6|39797.4|39792.6|39799.4|39794.6|39796.9|39792.1|13
1716245100000|2024-05-20 22:45:00|39797.9|39793.1|39791.9|39787.1|39797.9|39793.1|39789.9|39785.1|96
1716245400000|2024-05-20 22:50:00|39791.4|39786.6|39789.9|39785.1|39792.4|39787.6|39789.4|39784.6|20
1716245700000|2024-05-20 22:55:00|39790.4|39785.6|39794.4|39789.6|39794.9|39790.1|39789.9|39785.1|16
1716246000000|2024-05-20 23:00:00|39794.9|39790.1|39793.9|39789.1|39794.9|39790.1|39791.9|39787.1|45
1716246300000|2024-05-20 23:05:00|39794.9|39790.1|39795.9|39791.1|39797.4|39792.6|39793.4|39788.6|42
1716246600000|2024-05-20 23:10:00|39796.4|39791.6|39799.4|39794.6|39799.4|39794.6|39794.9|39790.1|27
1716246900000|2024-05-20 23:15:00|39798.9|39794.1|39796.4|39791.6|39800.9|39796.1|39796.4|39791.6|23
1716247200000|2024-05-20 23:20:00|39796.9|39792.1|39795.4|39790.6|39797.9|39793.1|39795.4|39790.6|22
1716247500000|2024-05-20 23:25:00|39794.9|39790.1|39792.9|39788.1|39795.9|39791.1|39792.9|39788.1|37
1716247800000|2024-05-20 23:30:00|39793.9|39789.1|39792.9|39788.1|39795.9|39791.1|39791.9|39787.1|54
1716248100000|2024-05-20 23:35:00|39793.4|39788.6|39791.4|39786.6|39794.9|39790.1|39791.4|39786.6|54
1716248400000|2024-05-20 23:40:00|39790.9|39786.1|39791.4|39786.6|39791.9|39787.1|39788.4|39783.6|40
1716248700000|2024-05-20 23:45:00|39791.9|39787.1|39793.9|39789.1|39795.4|39790.6|39790.4|39785.6|43
1716249000000|2024-05-20 23:50:00|39794.4|39789.6|39797.4|39792.6|39799.4|39794.6|39794.4|39789.6|50
1716249300000|2024-05-20 23:55:00|39797.9|39793.1|39797.9|39793.1|39799.9|39795.1|39796.9|39792.1|83
1716249600000|2024-05-21 00:00:00|39796.9|39792.1|39800.9|39796.1|39801.9|39797.1|39793.9|39789.1|94
1716249900000|2024-05-21 00:05:00|39801.4|39796.6|39799.9|39795.1|39804.4|39799.6|39794.9|39790.1|130
1716250200000|2024-05-21 00:10:00|39800.9|39796.1|39798.9|39794.1|39800.9|39796.1|39797.4|39792.6|62
1716250500000|2024-05-21 00:15:00|39799.9|39795.1|39804.4|39799.6|39804.4|39799.6|39797.9|39793.1|71
1716250800000|2024-05-21 00:20:00|39803.9|39799.1|39800.4|39795.6|39803.9|39799.1|39799.9|39795.1|42
1716251100000|2024-05-21 00:25:00|39799.9|39795.1|39798.4|39793.6|39799.9|39795.1|39792.4|39787.6|117
1716251400000|2024-05-21 00:30:00|39798.9|39794.1|39803.9|39799.1|39803.9|39799.1|39796.9|39792.1|83
1716251700000|2024-05-21 00:35:00|39803.4|39798.6|39807.9|39803.1|39809.9|39805.1|39803.4|39798.6|106
1716252000000|2024-05-21 00:40:00|39809.4|39804.6|39810.9|39806.1|39814.4|39809.6|39809.4|39804.6|73
1716252300000|2024-05-21 00:45:00|39809.9|39805.1|39804.9|39800.1|39809.9|39805.1|39804.9|39800.1|81
1716252600000|2024-05-21 00:50:00|39804.4|39799.6|39805.9|39801.1|39806.4|39801.6|39802.9|39798.1|47
1716252900000|2024-05-21 00:55:00|39806.4|39801.6|39804.9|39800.1|39806.4|39801.6|39802.9|39798.1|44
1716253200000|2024-05-21 01:00:00|39805.4|39800.6|39801.9|39797.1|39805.4|39800.6|39798.9|39794.1|108
1716253500000|2024-05-21 01:05:00|39802.9|39798.1|39805.4|39800.6|39808.9|39804.1|39800.9|39796.1|117
1716253800000|2024-05-21 01:10:00|39804.9|39800.1|39801.9|39797.1|39806.9|39802.1|39801.9|39797.1|66
1716254100000|2024-05-21 01:15:00|39800.9|39796.1|39804.9|39800.1|39805.4|39800.6|39800.9|39796.1|73
1716254400000|2024-05-21 01:20:00|39804.4|39799.6|39805.4|39800.6|39809.9|39805.1|39803.9|39799.1|64
1716254700000|2024-05-21 01:25:00|39804.9|39800.1|39801.4|39796.6|39805.4|39800.6|39800.9|39796.1|57
1716255000000|2024-05-21 01:30:00|39801.9|39797.1|39801.4|39796.6|39802.9|39798.1|39797.9|39793.1|86
1716255300000|2024-05-21 01:35:00|39801.9|39797.1|39806.4|39801.6|39807.4|39802.6|39801.9|39797.1|50
1716255600000|2024-05-21 01:40:00|39805.9|39801.1|39808.4|39803.6|39809.9|39805.1|39804.9|39800.1|51
1716255900000|2024-05-21 01:45:00|39807.9|39803.1|39807.9|39803.1|39809.9|39805.1|39805.9|39801.1|32
1716256200000|2024-05-21 01:50:00|39808.4|39803.6|39807.4|39802.6|39809.9|39805.1|39805.9|39801.1|50
1716256500000|2024-05-21 01:55:00|39806.9|39802.1|39801.9|39797.1|39807.4|39802.6|39801.4|39796.6|62
1716256800000|2024-05-21 02:00:00|39801.4|39796.6|39801.4|39796.6|39805.9|39801.1|39800.9|39796.1|51
1716257100000|2024-05-21 02:05:00|39801.9|39797.1|39803.4|39798.6|39803.9|39799.1|39800.4|39795.6|42
1716257400000|2024-05-21 02:10:00|39803.9|39799.1|39800.4|39795.6|39804.9|39800.1|39798.9|39794.1|72
1716257700000|2024-05-21 02:15:00|39800.9|39796.1|39798.9|39794.1|39801.9|39797.1|39796.9|39792.1|42
1716258000000|2024-05-21 02:20:00|39799.4|39794.6|39807.9|39803.1|39807.9|39803.1|39798.9|39794.1|62
1716258300000|2024-05-21 02:25:00|39808.4|39803.6|39808.9|39804.1|39813.4|39808.6|39808.4|39803.6|83
1716258600000|2024-05-21 02:30:00|39807.9|39803.1|39807.9|39803.1|39810.4|39805.6|39806.9|39802.1|14
1716258900000|2024-05-21 02:35:00|39807.4|39802.6|39802.9|39798.1|39808.4|39803.6|39802.4|39797.6|105
1716259200000|2024-05-21 02:40:00|39803.4|39798.6|39807.4|39802.6|39810.9|39806.1|39803.4|39798.6|56
1716259500000|2024-05-21 02:45:00|39807.9|39803.1|39803.4|39798.6|39809.4|39804.6|39802.9|39798.1|20
1716259800000|2024-05-21 02:50:00|39803.9|39799.1|39804.4|39799.6|39804.9|39800.1|39801.9|39797.1|17
1716260100000|2024-05-21 02:55:00|39804.9|39800.1|39807.4|39802.6|39807.4|39802.6|39804.4|39799.6|22
1716260400000|2024-05-21 03:00:00|39806.9|39802.1|39806.9|39802.1|39809.9|39805.1|39806.4|39801.6|16
1716260700000|2024-05-21 03:05:00|39807.4|39802.6|39807.9|39803.1|39809.9|39805.1|39805.9|39801.1|22
1716261000000|2024-05-21 03:10:00|39808.4|39803.6|39810.4|39805.6|39814.9|39810.1|39807.4|39802.6|48
1716261300000|2024-05-21 03:15:00|39810.9|39806.1|39813.4|39808.6|39813.9|39809.1|39808.9|39804.1|18
1716261600000|2024-05-21 03:20:00|39813.9|39809.1|39813.9|39809.1|39815.4|39810.6|39810.4|39805.6|35
1716261900000|2024-05-21 03:25:00|39813.4|39808.6|39814.4|39809.6|39815.4|39810.6|39812.9|39808.1|22
1716262200000|2024-05-21 03:30:00|39813.9|39809.1|39812.9|39808.1|39815.9|39811.1|39812.4|39807.6|47
1716262500000|2024-05-21 03:35:00|39812.4|39807.6|39810.9|39806.1|39814.9|39810.1|39810.4|39805.6|31
1716262800000|2024-05-21 03:40:00|39810.4|39805.6|39809.4|39804.6|39810.9|39806.1|39808.4|39803.6|37
1716263100000|2024-05-21 03:45:00|39808.9|39804.1|39809.9|39805.1|39812.9|39808.1|39808.4|39803.6|19
1716263400000|2024-05-21 03:50:00|39809.4|39804.6|39812.4|39807.6|39815.9|39811.1|39809.4|39804.6|52
1716263700000|2024-05-21 03:55:00|39811.9|39807.1|39815.4|39810.6|39816.4|39811.6|39811.9|39807.1|17
1716264000000|2024-05-21 04:00:00|39814.9|39810.1|39815.9|39811.1|39816.4|39811.6|39814.4|39809.6|15
1716264300000|2024-05-21 04:05:00|39816.9|39812.1|39819.4|39814.6|39819.9|39815.1|39816.9|39812.1|52
1716264600000|2024-05-21 04:10:00|39819.9|39815.1|39820.9|39816.1|39821.9|39817.1|39818.4|39813.6|46
1716264900000|2024-05-21 04:15:00|39820.4|39815.6|39821.4|39816.6|39821.9|39817.1|39820.4|39815.6|10
1716265200000|2024-05-21 04:20:00|39820.9|39816.1|39822.9|39818.1|39824.9|39820.1|39820.9|39816.1|32
1716265500000|2024-05-21 04:25:00|39822.4|39817.6|39822.9|39818.1|39823.9|39819.1|39821.9|39817.1|33
1716265800000|2024-05-21 04:30:00|39823.9|39819.1|39821.4|39816.6|39824.4|39819.6|39820.9|39816.1|56
1716266100000|2024-05-21 04:35:00|39820.9|39816.1|39822.9|39818.1|39824.9|39820.1|39820.9|39816.1|34
1716266400000|2024-05-21 04:40:00|39823.9|39819.1|39825.4|39820.6|39826.4|39821.6|39821.4|39816.6|22
1716266700000|2024-05-21 04:45:00|39824.9|39820.1|39824.9|39820.1|39825.9|39821.1|39823.4|39818.6|19
1716267000000|2024-05-21 04:50:00|39824.4|39819.6|39822.4|39817.6|39824.4|39819.6|39820.9|39816.1|13
1716267300000|2024-05-21 04:55:00|39821.9|39817.1|39825.9|39821.1|39826.4|39821.6|39821.9|39817.1|17
1716267600000|2024-05-21 05:00:00|39825.4|39820.6|39824.4|39819.6|39828.9|39824.1|39822.9|39818.1|36
1716267900000|2024-05-21 05:05:00|39823.9|39819.1|39825.4|39820.6|39829.4|39824.6|39823.9|39819.1|61
1716268200000|2024-05-21 05:10:00|39825.9|39821.1|39825.9|39821.1|39827.9|39823.1|39824.9|39820.1|27
1716268500000|2024-05-21 05:15:00|39825.4|39820.6|39823.9|39819.1|39825.4|39820.6|39823.4|39818.6|27
1716268800000|2024-05-21 05:20:00|39823.4|39818.6|39823.4|39818.6|39824.4|39819.6|39822.4|39817.6|14
1716269100000|2024-05-21 05:25:00|39823.9|39819.1|39821.9|39817.1|39823.9|39819.1|39820.9|39816.1|33
1716269400000|2024-05-21 05:30:00|39822.9|39818.1|39821.4|39816.6|39824.4|39819.6|39819.9|39815.1|37
1716269700000|2024-05-21 05:35:00|39821.9|39817.1|39822.4|39817.6|39823.9|39819.1|39820.9|39816.1|25
1716270000000|2024-05-21 05:40:00|39821.9|39817.1|39819.9|39815.1|39822.4|39817.6|39818.9|39814.1|22
1716270300000|2024-05-21 05:45:00|39820.4|39815.6|39820.9|39816.1|39821.9|39817.1|39819.4|39814.6|37
1716270600000|2024-05-21 05:50:00|39820.4|39815.6|39821.4|39816.6|39823.9|39819.1|39819.9|39815.1|57
1716270900000|2024-05-21 05:55:00|39821.9|39817.1|39815.9|39811.1|39821.9|39817.1|39813.9|39809.1|54
1716271200000|2024-05-21 06:00:00|39815.3|39811.7|39824.8|39821.2|39826.8|39823.2|39814.3|39810.7|150
1716271500000|2024-05-21 06:05:00|39824.3|39820.7|39824.8|39821.2|39826.3|39822.7|39819.8|39816.2|96
1716271800000|2024-05-21 06:10:00|39825.3|39821.7|39824.3|39820.7|39828.3|39824.7|39823.3|39819.7|81
1716272100000|2024-05-21 06:15:00|39825.3|39821.7|39826.8|39823.2|39828.3|39824.7|39824.3|39820.7|83
1716272400000|2024-05-21 06:20:00|39826.3|39822.7|39828.3|39824.7|39829.8|39826.2|39825.3|39821.7|120
1716272700000|2024-05-21 06:25:00|39827.8|39824.2|39830.8|39827.2|39831.3|39827.7|39826.3|39822.7|64
1716273000000|2024-05-21 06:30:00|39830.3|39826.7|39828.8|39825.2|39832.8|39829.2|39828.3|39824.7|129
1716273300000|2024-05-21 06:35:00|39828.3|39824.7|39825.8|39822.2|39829.8|39826.2|39824.3|39820.7|102
1716273600000|2024-05-21 06:40:00|39825.3|39821.7|39823.3|39819.7|39826.3|39822.7|39822.8|39819.2|63
1716273900000|2024-05-21 06:45:00|39823.8|39820.2|39817.3|39813.7|39824.8|39821.2|39817.3|39813.7|98
1716274200000|2024-05-21 06:50:00|39817.8|39814.2|39813.3|39809.7|39817.8|39814.2|39812.3|39808.7|89
1716274500000|2024-05-21 06:55:00|39812.8|39809.2|39813.8|39810.2|39818.3|39814.7|39812.3|39808.7|172
1716274800000|2024-05-21 07:00:00|39814.8|39811.2|39817.8|39814.2|39820.3|39816.7|39812.8|39809.2|106
1716275100000|2024-05-21 07:05:00|39818.3|39814.7|39815.3|39811.7|39819.8|39816.2|39813.3|39809.7|76
1716275400000|2024-05-21 07:10:00|39814.8|39811.2|39825.8|39822.2|39827.3|39823.7|39812.3|39808.7|82
1716275700000|2024-05-21 07:15:00|39825.3|39821.7|39832.3|39828.7|39838.3|39834.7|39820.8|39817.2|129
1716276000000|2024-05-21 07:20:00|39831.8|39828.2|39823.3|39819.7|39834.3|39830.7|39820.3|39816.7|164
1716276300000|2024-05-21 07:25:00|39824.3|39820.7|39818.3|39814.7|39827.8|39824.2|39818.3|39814.7|138
1716276600000|2024-05-21 07:30:00|39820.8|39817.2|39815.3|39811.7|39822.3|39818.7|39812.3|39808.7|76
1716276900000|2024-05-21 07:35:00|39814.8|39811.2|39814.3|39810.7|39818.8|39815.2|39813.3|39809.7|44
1716277200000|2024-05-21 07:40:00|39814.8|39811.2|39824.8|39821.2|39825.3|39821.7|39813.3|39809.7|74
1716277500000|2024-05-21 07:45:00|39824.3|39820.7|39823.8|39820.2|39825.8|39822.2|39820.3|39816.7|53
1716277800000|2024-05-21 07:50:00|39824.3|39820.7|39818.3|39814.7|39825.3|39821.7|39816.3|39812.7|59
1716278100000|2024-05-21 07:55:00|39817.8|39814.2|39819.8|39816.2|39820.3|39816.7|39812.8|39809.2|75
1716278400000|2024-05-21 08:00:00|39819.3|39815.7|39815.3|39811.7|39821.8|39818.2|39815.3|39811.7|158
1716278700000|2024-05-21 08:05:00|39815.8|39812.2|39802.3|39798.7|39815.8|39812.2|39800.8|39797.2|137
1716279000000|2024-05-21 08:10:00|39802.8|39799.2|39800.8|39797.2|39806.3|39802.7|39798.8|39795.2|151
1716279300000|2024-05-21 08:15:00|39800.3|39796.7|39811.8|39808.2|39812.3|39808.7|39800.3|39796.7|126
1716279600000|2024-05-21 08:20:00|39811.3|39807.7|39806.3|39802.7|39812.3|39808.7|39805.3|39801.7|120
1716279900000|2024-05-21 08:25:00|39805.8|39802.2|39805.3|39801.7|39811.3|39807.7|39804.3|39800.7|122
1716280200000|2024-05-21 08:30:00|39805.8|39802.2|39802.3|39798.7|39805.8|39802.2|39799.3|39795.7|96
1716280500000|2024-05-21 08:35:00|39802.8|39799.2|39802.8|39799.2|39807.8|39804.2|39801.8|39798.2|80
1716280800000|2024-05-21 08:40:00|39802.3|39798.7|39798.3|39794.7|39803.3|39799.7|39796.3|39792.7|140
1716281100000|2024-05-21 08:45:00|39797.8|39794.2|39810.8|39807.2|39811.8|39808.2|39797.8|39794.2|122
1716281400000|2024-05-21 08:50:00|39810.3|39806.7|39812.3|39808.7|39814.8|39811.2|39808.8|39805.2|76
1716281700000|2024-05-21 08:55:00|39812.8|39809.2|39813.8|39810.2|39815.3|39811.7|39811.8|39808.2|79
1716282000000|2024-05-21 09:00:00|39813.3|39809.7|39813.8|39810.2|39814.3|39810.7|39806.8|39803.2|87
1716282300000|2024-05-21 09:05:00|39813.3|39809.7|39822.8|39819.2|39823.3|39819.7|39811.3|39807.7|113
1716282600000|2024-05-21 09:10:00|39822.3|39818.7|39823.8|39820.2|39828.3|39824.7|39819.8|39816.2|129
1716282900000|2024-05-21 09:15:00|39823.3|39819.7|39823.8|39820.2|39827.3|39823.7|39820.3|39816.7|113
1716283200000|2024-05-21 09:20:00|39823.3|39819.7|39821.8|39818.2|39823.8|39820.2|39816.8|39813.2|105
1716283500000|2024-05-21 09:25:00|39821.3|39817.7|39814.8|39811.2|39821.8|39818.2|39812.8|39809.2|113
1716283800000|2024-05-21 09:30:00|39814.3|39810.7|39812.8|39809.2|39818.8|39815.2|39812.3|39808.7|87
1716284100000|2024-05-21 09:35:00|39812.3|39808.7|39804.8|39801.2|39814.8|39811.2|39804.3|39800.7|101
1716284400000|2024-05-21 09:40:00|39805.3|39801.7|39807.3|39803.7|39807.3|39803.7|39798.8|39795.2|91
1716284700000|2024-05-21 09:45:00|39807.8|39804.2|39807.8|39804.2|39811.3|39807.7|39807.3|39803.7|82
1716285000000|2024-05-21 09:50:00|39807.3|39803.7|39802.8|39799.2|39809.8|39806.2|39801.8|39798.2|112
1716285300000|2024-05-21 09:55:00|39803.3|39799.7|39796.8|39793.2|39803.8|39800.2|39795.8|39792.2|92
1716285600000|2024-05-21 10:00:00|39797.3|39793.7|39812.8|39809.2|39814.3|39810.7|39797.3|39793.7|270
1716285900000|2024-05-21 10:05:00|39812.3|39808.7|39809.8|39806.2|39815.3|39811.7|39807.8|39804.2|73
1716286200000|2024-05-21 10:10:00|39809.3|39805.7|39819.3|39815.7|39819.8|39816.2|39808.8|39805.2|53
1716286500000|2024-05-21 10:15:00|39818.8|39815.2|39818.8|39815.2|39821.8|39818.2|39816.8|39813.2|129
1716286800000|2024-05-21 10:20:00|39819.3|39815.7|39812.8|39809.2|39820.8|39817.2|39812.3|39808.7|61
1716287100000|2024-05-21 10:25:00|39812.3|39808.7|39814.8|39811.2|39816.8|39813.2|39810.3|39806.7|66
1716287400000|2024-05-21 10:30:00|39815.3|39811.7|39819.3|39815.7|39819.8|39816.2|39811.8|39808.2|39
1716287700000|2024-05-21 10:35:00|39819.8|39816.2|39821.8|39818.2|39823.3|39819.7|39818.8|39815.2|75
1716288000000|2024-05-21 10:40:00|39822.3|39818.7|39824.3|39820.7|39824.3|39820.7|39818.8|39815.2|65
1716288300000|2024-05-21 10:45:00|39824.8|39821.2|39824.3|39820.7|39826.8|39823.2|39822.3|39818.7|79
1716288600000|2024-05-21 10:50:00|39824.8|39821.2|39826.8|39823.2|39827.8|39824.2|39821.3|39817.7|54
1716288900000|2024-05-21 10:55:00|39827.3|39823.7|39827.8|39824.2|39828.3|39824.7|39822.3|39818.7|72
1716289200000|2024-05-21 11:00:00|39828.3|39824.7|39821.8|39818.2|39831.3|39827.7|39820.8|39817.2|177
1716289500000|2024-05-21 11:05:00|39821.3|39817.7|39817.3|39813.7|39824.8|39821.2|39815.3|39811.7|160
1716289800000|2024-05-21 11:10:00|39816.3|39812.7|39821.3|39817.7|39822.8|39819.2|39814.3|39810.7|121
1716290100000|2024-05-21 11:15:00|39821.8|39818.2|39819.8|39816.2|39824.8|39821.2|39818.3|39814.7|114
1716290400000|2024-05-21 11:20:00|39819.3|39815.7|39817.3|39813.7|39819.3|39815.7|39811.8|39808.2|117
1716290700000|2024-05-21 11:25:00|39816.8|39813.2|39819.3|39815.7|39823.3|39819.7|39816.3|39812.7|120
1716291000000|2024-05-21 11:30:00|39818.8|39815.2|39824.3|39820.7|39826.3|39822.7|39817.8|39814.2|98
1716291300000|2024-05-21 11:35:00|39823.8|39820.2|39825.3|39821.7|39831.3|39827.7|39822.3|39818.7|420
1716291600000|2024-05-21 11:40:00|39824.3|39820.7|39826.3|39822.7|39827.3|39823.7|39821.8|39818.2|108
1716291900000|2024-05-21 11:45:00|39824.8|39821.2|39819.3|39815.7|39826.3|39822.7|39815.3|39811.7|197
1716292200000|2024-05-21 11:50:00|39818.8|39815.2|39822.3|39818.7|39824.3|39820.7|39818.3|39814.7|90
1716292500000|2024-05-21 11:55:00|39821.8|39818.2|39824.3|39820.7|39825.8|39822.2|39819.8|39816.2|111
1716292800000|2024-05-21 12:00:00|39825.8|39822.2|39828.8|39825.2|39832.8|39829.2|39823.3|39819.7|169
1716293100000|2024-05-21 12:05:00|39828.3|39824.7|39817.3|39813.7|39830.8|39827.2|39815.8|39812.2|133
1716293400000|2024-05-21 12:10:00|39817.8|39814.2|39837.8|39834.2|39839.3|39835.7|39817.3|39813.7|332
1716293700000|2024-05-21 12:15:00|39837.3|39833.7|39834.8|39831.2|39841.3|39837.7|39833.8|39830.2|131
1716294000000|2024-05-21 12:20:00|39834.3|39830.7|39827.8|39824.2|39835.8|39832.2|39825.8|39822.2|213
1716294300000|2024-05-21 12:25:00|39827.3|39823.7|39815.8|39812.2|39829.8|39826.2|39815.3|39811.7|154
1716294600000|2024-05-21 12:30:00|39815.3|39811.7|39802.8|39799.2|39817.8|39814.2|39794.8|39791.2|523
1716294900000|2024-05-21 12:35:00|39801.8|39798.2|39806.3|39802.7|39807.8|39804.2|39796.3|39792.7|198
1716295200000|2024-05-21 12:40:00|39805.8|39802.2|39804.8|39801.2|39806.8|39803.2|39796.3|39792.7|153
1716295500000|2024-05-21 12:45:00|39804.3|39800.7|39820.8|39817.2|39821.3|39817.7|39801.8|39798.2|290
1716295800000|2024-05-21 12:50:00|39821.3|39817.7|39828.8|39825.2|39833.3|39829.7|39821.3|39817.7|167
1716296100000|2024-05-21 12:55:00|39827.8|39824.2|39820.8|39817.2|39830.3|39826.7|39820.8|39817.2|186
1716296400000|2024-05-21 13:00:00|39821.3|39817.7|39800.8|39797.2|39822.8|39819.2|39782.8|39779.2|1587
1716296700000|2024-05-21 13:05:00|39800.3|39796.7|39822.8|39819.2|39828.8|39825.2|39798.8|39795.2|425
1716297000000|2024-05-21 13:10:00|39822.3|39818.7|39813.8|39810.2|39833.3|39829.7|39811.8|39808.2|416
1716297300000|2024-05-21 13:15:00|39813.3|39809.7|39828.3|39824.7|39835.8|39832.2|39812.8|39809.2|514
1716297600000|2024-05-21 13:20:00|39828.8|39825.2|39836.3|39832.7|39848.8|39845.2|39828.8|39825.2|551
1716297900000|2024-05-21 13:25:00|39835.8|39832.2|39834.8|39831.2|39839.8|39836.2|39825.8|39822.2|483
1716298200000|2024-05-21 13:30:00|39834.2|39831.8|39798.2|39795.8|39854.7|39852.3|39798.2|39795.8|5394
1716298500000|2024-05-21 13:35:00|39797.7|39795.3|39805.2|39802.8|39819.7|39817.3|39779.7|39777.3|2575
1716298800000|2024-05-21 13:40:00|39807.7|39805.3|39829.7|39827.3|39834.2|39831.8|39796.7|39794.3|1855
1716299100000|2024-05-21 13:45:00|39828.7|39826.3|39839.7|39837.3|39855.7|39853.3|39824.7|39822.3|2093
1716299400000|2024-05-21 13:50:00|39840.7|39838.3|39829.2|39826.8|39851.7|39849.3|39815.7|39813.3|1392
1716299700000|2024-05-21 13:55:00|39828.7|39826.3|39836.2|39833.8|39848.2|39845.8|39819.7|39817.3|1147
1716300000000|2024-05-21 14:00:00|39835.7|39833.3|39844.2|39841.8|39851.2|39848.8|39828.7|39826.3|1239
1716300300000|2024-05-21 14:05:00|39844.7|39842.3|39862.7|39860.3|39871.7|39869.3|39836.7|39834.3|1626
1716300600000|2024-05-21 14:10:00|39862.2|39859.8|39869.2|39866.8|39871.7|39869.3|39855.2|39852.8|1198
1716300900000|2024-05-21 14:15:00|39868.7|39866.3|39863.7|39861.3|39871.2|39868.8|39853.7|39851.3|735
1716301200000|2024-05-21 14:20:00|39864.7|39862.3|39855.5|39853.1|39876|39873.6|39854.5|39852.1|798
1716301500000|2024-05-21 14:25:00|39855|39852.6|39861.5|39859.1|39862.5|39860.1|39842.5|39840.1|956
1716301800000|2024-05-21 14:30:00|39861|39858.6|39861.1|39858.7|39871.6|39869.2|39850.1|39847.7|855
1716302100000|2024-05-21 14:35:00|39862.1|39859.7|39870.1|39867.7|39892.6|39890.2|39862.1|39859.7|1275
1716302400000|2024-05-21 14:40:00|39871.1|39868.7|39881.1|39878.7|39881.1|39878.7|39858.6|39856.2|802
1716302700000|2024-05-21 14:45:00|39880.6|39878.2|39875.6|39873.2|39885.1|39882.7|39870.1|39867.7|645
1716303000000|2024-05-21 14:50:00|39875.1|39872.7|39845.1|39842.7|39877.6|39875.2|39841.1|39838.7|913
1716303300000|2024-05-21 14:55:00|39844.1|39841.7|39844.6|39842.2|39851.1|39848.7|39841.1|39838.7|445
1716303600000|2024-05-21 15:00:00|39844.1|39841.7|39830.1|39827.7|39844.1|39841.7|39828.1|39825.7|904
1716303900000|2024-05-21 15:05:00|39829.6|39827.2|39838.6|39836.2|39840.1|39837.7|39827.1|39824.7|567
1716304200000|2024-05-21 15:10:00|39839.1|39836.7|39867.6|39865.2|39867.6|39865.2|39834.6|39832.2|722
1716304500000|2024-05-21 15:15:00|39868.1|39865.7|39882.1|39879.7|39893.1|39890.7|39866.6|39864.2|987
1716304800000|2024-05-21 15:20:00|39881.6|39879.2|39885.6|39883.2|39892.6|39890.2|39876.6|39874.2|564
1716305100000|2024-05-21 15:25:00|39885.1|39882.7|39867.6|39865.2|39886.1|39883.7|39864.1|39861.7|736
1716305400000|2024-05-21 15:30:00|39868.1|39865.7|39858.6|39856.2|39869.1|39866.7|39857.1|39854.7|661
1716305700000|2024-05-21 15:35:00|39859.1|39856.7|39865.6|39863.2|39872.1|39869.7|39858.1|39855.7|357
1716306000000|2024-05-21 15:40:00|39865.1|39862.7|39854.2|39851.8|39866.6|39864.2|39846.2|39843.8|770
1716306300000|2024-05-21 15:45:00|39853.7|39851.3|39858.3|39855.9|39863.3|39860.9|39847.2|39844.8|506
1716306600000|2024-05-21 15:50:00|39858.8|39856.4|39858.3|39855.9|39863.8|39861.4|39841.8|39839.4|601
1716306900000|2024-05-21 15:55:00|39857.8|39855.4|39839.3|39836.9|39857.8|39855.4|39838.3|39835.9|388
1716307200000|2024-05-21 16:00:00|39839.8|39837.4|39837.3|39834.9|39846.8|39844.4|39836.8|39834.4|477
1716307500000|2024-05-21 16:05:00|39836.8|39834.4|39811.8|39809.4|39838.8|39836.4|39808.8|39806.4|1236
1716307800000|2024-05-21 16:10:00|39811.3|39808.9|39821.3|39818.9|39833.8|39831.4|39809.3|39806.9|851
1716308100000|2024-05-21 16:15:00|39821.8|39819.4|39836.3|39833.9|39838.8|39836.4|39821.3|39818.9|451
1716308400000|2024-05-21 16:20:00|39836.8|39834.4|39830.3|39827.9|39838.8|39836.4|39827.3|39824.9|351
1716308700000|2024-05-21 16:25:00|39829.8|39827.4|39830.8|39828.4|39831.8|39829.4|39819.3|39816.9|548
1716309000000|2024-05-21 16:30:00|39831.3|39828.9|39829.3|39826.9|39844.3|39841.9|39829.3|39826.9|555
1716309300000|2024-05-21 16:35:00|39828.8|39826.4|39828.3|39825.9|39829.8|39827.4|39818.8|39816.4|342
1716309600000|2024-05-21 16:40:00|39827.8|39825.4|39824.8|39822.4|39834.8|39832.4|39817.8|39815.4|379
1716309900000|2024-05-21 16:45:00|39825.3|39822.9|39837.3|39834.9|39837.8|39835.4|39821.8|39819.4|446
1716310200000|2024-05-21 16:50:00|39836.8|39834.4|39829.3|39826.9|39845.8|39843.4|39828.8|39826.4|587
1716310500000|2024-05-21 16:55:00|39829.8|39827.4|39824.3|39821.9|39830.3|39827.9|39815.3|39812.9|574
1716310800000|2024-05-21 17:00:00|39823.8|39821.4|39826.8|39824.4|39828.8|39826.4|39817.3|39814.9|560
1716311100000|2024-05-21 17:05:00|39825.8|39823.4|39816.1|39813.7|39830.8|39828.4|39814.5|39812.1|528
1716311400000|2024-05-21 17:10:00|39816.6|39814.2|39796.1|39793.7|39817.1|39814.7|39782.1|39779.7|1321
1716311700000|2024-05-21 17:15:00|39795.6|39793.2|39819.6|39817.2|39823.1|39820.7|39795.6|39793.2|681
1716312000000|2024-05-21 17:20:00|39819.1|39816.7|39802.1|39799.7|39825.1|39822.7|39800.1|39797.7|579
1716312300000|2024-05-21 17:25:00|39802.6|39800.2|39817.6|39815.2|39821.1|39818.7|39802.6|39800.2|626
1716312600000|2024-05-21 17:30:00|39818.1|39815.7|39808.1|39805.7|39823.6|39821.2|39808.1|39805.7|514
1716312900000|2024-05-21 17:35:00|39809.6|39807.2|39824.1|39821.7|39827.1|39824.7|39808.1|39805.7|644
1716313200000|2024-05-21 17:40:00|39823.1|39820.7|39832.6|39830.2|39836.1|39833.7|39819.6|39817.2|1045
1716313500000|2024-05-21 17:45:00|39832.1|39829.7|39833.1|39830.7|39836.1|39833.7|39826.6|39824.2|453
1716313800000|2024-05-21 17:50:00|39834.1|39831.7|39840.6|39838.2|39847.1|39844.7|39830.6|39828.2|577
1716314100000|2024-05-21 17:55:00|39841.1|39838.7|39854.1|39851.7|39855.1|39852.7|39840.1|39837.7|693
1716314400000|2024-05-21 18:00:00|39855.1|39852.7|39825.6|39823.2|39855.1|39852.7|39821.1|39818.7|835
1716314700000|2024-05-21 18:05:00|39825.1|39822.7|39846.6|39844.2|39849.1|39846.7|39825.1|39822.7|468
1716315000000|2024-05-21 18:10:00|39846.1|39843.7|39838.1|39835.7|39853.6|39851.2|39828.6|39826.2|533
1716315300000|2024-05-21 18:15:00|39839.1|39836.7|39838.1|39835.7|39847.1|39844.7|39836.6|39834.2|436
1716315600000|2024-05-21 18:20:00|39838|39835.6|39839|39836.6|39845|39842.6|39834|39831.6|452
1716315900000|2024-05-21 18:25:00|39839.5|39837.1|39845|39842.6|39849|39846.6|39837.5|39835.1|567
1716316200000|2024-05-21 18:30:00|39844.5|39842.1|39855.5|39853.1|39864|39861.6|39843|39840.6|734
1716316500000|2024-05-21 18:35:00|39855|39852.6|39829|39826.6|39857|39854.6|39828|39825.6|756
1716316800000|2024-05-21 18:40:00|39828.5|39826.1|39825.5|39823.1|39835|39832.6|39817.5|39815.1|646
1716317100000|2024-05-21 18:45:00|39825|39822.6|39837|39834.6|39839|39836.6|39822|39819.6|550
1716317400000|2024-05-21 18:50:00|39836|39833.6|39830.5|39828.1|39838|39835.6|39826|39823.6|385
1716317700000|2024-05-21 18:55:00|39831|39828.6|39834|39831.6|39841.5|39839.1|39830|39827.6|401
1716318000000|2024-05-21 19:00:00|39833|39830.6|39824|39821.6|39837|39834.6|39823|39820.6|494
1716318300000|2024-05-21 19:05:00|39825|39822.6|39833.5|39831.1|39837|39834.6|39818|39815.6|509
1716318600000|2024-05-21 19:10:00|39835|39832.6|39861|39858.6|39864|39861.6|39834|39831.6|1165
1716318900000|2024-05-21 19:15:00|39860|39857.6|39865.5|39863.1|39870|39867.6|39854|39851.6|798
1716319200000|2024-05-21 19:20:00|39865|39862.6|39858|39855.6|39870|39867.6|39853|39850.6|710
1716319500000|2024-05-21 19:25:00|39857.5|39855.1|39857.5|39855.1|39862|39859.6|39843|39840.6|622
1716319800000|2024-05-21 19:30:00|39857|39854.6|39882|39879.6|39882.5|39880.1|39857|39854.6|1020
1716320100000|2024-05-21 19:35:00|39881.5|39879.1|39886|39883.6|39907.5|39905.1|39881|39878.6|1615
1716320400000|2024-05-21 19:40:00|39887.9|39885.5|39870.4|39868|39889.4|39887|39859.9|39857.5|1172
1716320700000|2024-05-21 19:45:00|39869.9|39867.5|39860.4|39858|39870.4|39868|39856.4|39854|795
1716321000000|2024-05-21 19:50:00|39861.9|39859.5|39890.9|39888.5|39891.9|39889.5|39859.9|39857.5|1336
1716321300000|2024-05-21 19:55:00|39890.4|39888|39885.4|39883|39897.9|39895.5|39873.9|39871.5|3077
1716321600000|2024-05-21 20:00:00|39886.9|39884.5|39868.1|39863.3|39889.1|39884.5|39865.1|39860.3|1039
1716321900000|2024-05-21 20:05:00|39869.1|39864.3|39873.1|39868.3|39874.6|39869.8|39867.6|39862.8|309
1716322200000|2024-05-21 20:10:00|39873.6|39868.8|39869.1|39864.3|39877.1|39872.3|39868.6|39863.8|230
1716322500000|2024-05-21 20:15:00|39868.6|39863.8|39869.6|39864.8|39872.1|39867.3|39867.1|39862.3|75
1716322800000|2024-05-21 20:20:00|39870.1|39865.3|39872.1|39867.3|39873.1|39868.3|39870.1|39865.3|27
1716323100000|2024-05-21 20:25:00|39872.6|39867.8|39875.6|39870.8|39875.6|39870.8|39871.1|39866.3|54
1716323400000|2024-05-21 20:30:00|39875.1|39870.3|39873.6|39868.8|39876.1|39871.3|39872.1|39867.3|65
1716323700000|2024-05-21 20:35:00|39874.1|39869.3|39871.1|39866.3|39874.1|39869.3|39869.1|39864.3|47
1716324000000|2024-05-21 20:40:00|39872.1|39867.3|39874.1|39869.3|39875.6|39870.8|39871.6|39866.8|109
1716324300000|2024-05-21 20:45:00|39873.6|39868.8|39877.1|39872.3|39877.6|39872.8|39871.6|39866.8|78
1716324600000|2024-05-21 20:50:00|39875.6|39870.8|39877.1|39872.3|39879.6|39874.8|39875.6|39870.8|67
1716324900000|2024-05-21 20:55:00|39876.6|39871.8|39877.8|39868|39879.1|39874.3|39871.6|39866.6|46
1716325200000|2024-05-21 21:00:00|39878.7|39868.9|39879.3|39869.5|39880.8|39871|39877.8|39868|0
1716325500000|2024-05-21 21:05:00|39879|39869.2|39884.8|39875|39884.8|39875|39879|39869.2|0
1716325800000|2024-05-21 21:10:00|39884.6|39874.8|39885.1|39875.3|39885.1|39875.3|39883.7|39873.9|0
1716326100000|2024-05-21 21:15:00|39884.8|39875|39881.4|39871.6|39884.8|39875|39881.4|39871.6|0
1716326400000|2024-05-21 21:20:00|39883|39873.2|39883.8|39874|39883.8|39874|39883|39873.2|0
1716326700000|2024-05-21 21:25:00|39884.1|39874.3|39883.6|39873.8|39884.1|39874.3|39883.5|39873.7|0
1716327000000|2024-05-21 21:30:00|39883.3|39873.5|39883.3|39873.5|39883.3|39873.5|39883.3|39873.5|0
1716327300000|2024-05-21 21:35:00|39882.8|39873|39882|39872.2|39882.8|39873|39882|39872.2|0
1716327600000|2024-05-21 21:40:00|39882.5|39872.7|39881.4|39871.6|39883|39873.2|39881.4|39871.6|0
1716327900000|2024-05-21 21:45:00|39881.7|39871.9|39881.7|39871.9|39882.6|39872.8|39881.2|39871.4|0
1716328200000|2024-05-21 21:50:00|39882.2|39872.4|39883.6|39873.8|39884.5|39874.7|39882.2|39872.4|0
1716328500000|2024-05-21 21:55:00|39883.9|39874.1|39883.5|39873.7|39884.2|39874.4|39883.3|39873.5|0
1716328800000|2024-05-21 22:00:00|39878.9|39869.1|39887.6|39882.8|39890.1|39885.3|39873.1|39868.3|86
1716329100000|2024-05-21 22:05:00|39887.1|39882.3|39884.1|39879.3|39889.1|39884.3|39884.1|39879.3|23
1716329400000|2024-05-21 22:10:00|39884.6|39879.8|39890.1|39885.3|39890.1|39885.3|39884.6|39879.8|18
1716329700000|2024-05-21 22:15:00|39889.6|39884.8|39891.1|39886.3|39891.6|39886.8|39889.1|39884.3|27
1716330000000|2024-05-21 22:20:00|39890.6|39885.8|39893.1|39888.3|39894.6|39889.8|39890.6|39885.8|36
1716330300000|2024-05-21 22:25:00|39893.6|39888.8|39893.1|39888.3|39894.6|39889.8|39891.6|39886.8|28
1716330600000|2024-05-21 22:30:00|39892.6|39887.8|39893.6|39888.8|39894.6|39889.8|39891.6|39886.8|20
1716330900000|2024-05-21 22:35:00|39894.6|39889.8|39895.6|39890.8|39896.6|39891.8|39893.6|39888.8|15
1716331200000|2024-05-21 22:40:00|39895.1|39890.3|39893.6|39888.8|39899.1|39894.3|39893.6|39888.8|73
1716331500000|2024-05-21 22:45:00|39893.1|39888.3|39894.6|39889.8|39895.1|39890.3|39892.1|39887.3|26
1716331800000|2024-05-21 22:50:00|39895.1|39890.3|39897.1|39892.3|39897.6|39892.8|39894.6|39889.8|27
1716332100000|2024-05-21 22:55:00|39897.6|39892.8|39894.6|39889.8|39897.6|39892.8|39894.6|39889.8|27
1716332400000|2024-05-21 23:00:00|39895.6|39890.8|39898.1|39893.3|39898.1|39893.3|39895.6|39890.8|23
1716332700000|2024-05-21 23:05:00|39897.6|39892.8|39899.6|39894.8|39899.6|39894.8|39897.6|39892.8|47
1716333000000|2024-05-21 23:10:00|39898.6|39893.8|39898.6|39893.8|39898.6|39893.8|39898.6|39893.8|5
1716333300000|2024-05-21 23:15:00|39897.6|39892.8|39898.6|39893.8|39900.6|39895.8|39897.6|39892.8|47
1716333600000|2024-05-21 23:20:00|39899.1|39894.3|39899.6|39894.8|39899.6|39894.8|39898.1|39893.3|28
1716333900000|2024-05-21 23:25:00|39900.1|39895.3|39902.1|39897.3|39902.6|39897.8|39899.6|39894.8|31
1716334200000|2024-05-21 23:30:00|39901.6|39896.8|39901.6|39896.8|39903.1|39898.3|39900.6|39895.8|21
1716334500000|2024-05-21 23:35:00|39900.6|39895.8|39898.6|39893.8|39900.6|39895.8|39898.6|39893.8|17
1716334800000|2024-05-21 23:40:00|39899.1|39894.3|39895.6|39890.8|39899.6|39894.8|39895.6|39890.8|18
1716335100000|2024-05-21 23:45:00|39896.6|39891.8|39898.6|39893.8|39899.1|39894.3|39895.6|39890.8|16
1716335400000|2024-05-21 23:50:00|39898.1|39893.3|39900.6|39895.8|39901.1|39896.3|39897.6|39892.8|28
1716335700000|2024-05-21 23:55:00|39901.1|39896.3|39899.6|39894.8|39901.6|39896.8|39899.6|39894.8|44
1716336000000|2024-05-22 00:00:00|39897.6|39892.8|39894.6|39889.8|39899.6|39894.8|39894.1|39889.3|70
1716336300000|2024-05-22 00:05:00|39896.1|39891.3|39893.1|39888.3|39896.6|39891.8|39890.6|39885.8|70
1716336600000|2024-05-22 00:10:00|39893.6|39888.8|39892.1|39887.3|39896.1|39891.3|39891.1|39886.3|34
1716336900000|2024-05-22 00:15:00|39891.6|39886.8|39895.6|39890.8|39896.6|39891.8|39890.6|39885.8|44
1716337200000|2024-05-22 00:20:00|39895.1|39890.3|39898.1|39893.3|39898.6|39893.8|39894.6|39889.8|27
1716337500000|2024-05-22 00:25:00|39898.6|39893.8|39899.6|39894.8|39904.6|39899.8|39898.6|39893.8|55
1716337800000|2024-05-22 00:30:00|39900.6|39895.8|39898.1|39893.3|39903.6|39898.8|39898.1|39893.3|26
1716338100000|2024-05-22 00:35:00|39898.6|39893.8|39896.1|39891.3|39898.6|39893.8|39895.6|39890.8|23
1716338400000|2024-05-22 00:40:00|39896.6|39891.8|39899.1|39894.3|39899.6|39894.8|39895.6|39890.8|14
1716338700000|2024-05-22 00:45:00|39898.6|39893.8|39897.1|39892.3|39901.1|39896.3|39896.6|39891.8|18
1716339000000|2024-05-22 00:50:00|39897.6|39892.8|39893.6|39888.8|39897.6|39892.8|39893.6|39888.8|44
1716339300000|2024-05-22 00:55:00|39892.6|39887.8|39893.1|39888.3|39895.6|39890.8|39892.6|39887.8|53
1716339600000|2024-05-22 01:00:00|39892.6|39887.8|39891.6|39886.8|39893.6|39888.8|39888.6|39883.8|60
1716339900000|2024-05-22 01:05:00|39892.1|39887.3|39893.1|39888.3|39894.1|39889.3|39890.6|39885.8|39
1716340200000|2024-05-22 01:10:00|39893.6|39888.8|39893.1|39888.3|39895.6|39890.8|39890.6|39885.8|40
1716340500000|2024-05-22 01:15:00|39892.6|39887.8|39893.6|39888.8|39894.1|39889.3|39889.6|39884.8|55
1716340800000|2024-05-22 01:20:00|39893.1|39888.3|39891.1|39886.3|39893.6|39888.8|39890.1|39885.3|20
1716341100000|2024-05-22 01:25:00|39891.6|39886.8|39887.1|39882.3|39891.6|39886.8|39885.6|39880.8|65
1716341400000|2024-05-22 01:30:00|39886.6|39881.8|39889.1|39884.3|39891.6|39886.8|39883.6|39878.8|78
1716341700000|2024-05-22 01:35:00|39888.6|39883.8|39892.1|39887.3|39892.6|39887.8|39888.1|39883.3|25
1716342000000|2024-05-22 01:40:00|39892.6|39887.8|39896.1|39891.3|39897.6|39892.8|39892.6|39887.8|51
1716342300000|2024-05-22 01:45:00|39895.6|39890.8|39906.1|39901.3|39906.1|39901.3|39895.6|39890.8|66
1716342600000|2024-05-22 01:50:00|39906.6|39901.8|39903.1|39898.3|39906.6|39901.8|39900.6|39895.8|92
1716342900000|2024-05-22 01:55:00|39902.6|39897.8|39904.6|39899.8|39906.6|39901.8|39902.6|39897.8|48
1716343200000|2024-05-22 02:00:00|39905.6|39900.8|39913.1|39908.3|39914.1|39909.3|39905.6|39900.8|173
1716343500000|2024-05-22 02:05:00|39913.6|39908.8|39906.6|39901.8|39913.6|39908.8|39906.6|39901.8|94
1716343800000|2024-05-22 02:10:00|39907.1|39902.3|39906.6|39901.8|39907.6|39902.8|39903.6|39898.8|58
1716344100000|2024-05-22 02:15:00|39905.6|39900.8|39906.1|39901.3|39908.6|39903.8|39904.1|39899.3|52
1716344400000|2024-05-22 02:20:00|39905.6|39900.8|39903.6|39898.8|39906.6|39901.8|39901.6|39896.8|27
1716344700000|2024-05-22 02:25:00|39904.1|39899.3|39904.6|39899.8|39906.6|39901.8|39902.6|39897.8|71
1716345000000|2024-05-22 02:30:00|39904.1|39899.3|39903.6|39898.8|39905.1|39900.3|39901.6|39896.8|22
1716345300000|2024-05-22 02:35:00|39903.1|39898.3|39898.6|39893.8|39903.6|39898.8|39898.6|39893.8|42
1716345600000|2024-05-22 02:40:00|39899.6|39894.8|39900.1|39895.3|39901.6|39896.8|39896.6|39891.8|66
1716345900000|2024-05-22 02:45:00|39899.6|39894.8|39897.1|39892.3|39900.6|39895.8|39896.1|39891.3|37
1716346200000|2024-05-22 02:50:00|39897.6|39892.8|39897.6|39892.8|39900.6|39895.8|39897.1|39892.3|20
1716346500000|2024-05-22 02:55:00|39898.6|39893.8|39900.1|39895.3|39900.6|39895.8|39898.1|39893.3|19
1716346800000|2024-05-22 03:00:00|39899.6|39894.8|39900.1|39895.3|39900.1|39895.3|39897.6|39892.8|14
1716347100000|2024-05-22 03:05:00|39900.6|39895.8|39897.1|39892.3|39900.6|39895.8|39896.1|39891.3|29
1716347400000|2024-05-22 03:10:00|39897.6|39892.8|39897.1|39892.3|39898.1|39893.3|39895.6|39890.8|32
1716347700000|2024-05-22 03:15:00|39896.6|39891.8|39896.1|39891.3|39897.6|39892.8|39895.6|39890.8|28
1716348000000|2024-05-22 03:20:00|39896.6|39891.8|39892.6|39887.8|39896.6|39891.8|39891.6|39886.8|71
1716348300000|2024-05-22 03:25:00|39893.1|39888.3|39895.1|39890.3|39895.6|39890.8|39892.6|39887.8|27
1716348600000|2024-05-22 03:30:00|39894.6|39889.8|39894.6|39889.8|39896.1|39891.3|39893.6|39888.8|31
1716348900000|2024-05-22 03:35:00|39895.1|39890.3|39893.6|39888.8|39896.6|39891.8|39893.6|39888.8|53
1716349200000|2024-05-22 03:40:00|39894.1|39889.3|39893.6|39888.8|39896.6|39891.8|39892.6|39887.8|25
1716349500000|2024-05-22 03:45:00|39893.1|39888.3|39893.1|39888.3|39894.6|39889.8|39892.1|39887.3|29
1716349800000|2024-05-22 03:50:00|39893.6|39888.8|39892.1|39887.3|39894.6|39889.8|39891.6|39886.8|30
1716350100000|2024-05-22 03:55:00|39892.6|39887.8|39894.1|39889.3|39895.6|39890.8|39892.1|39887.3|38
1716350400000|2024-05-22 04:00:00|39894.6|39889.8|39893.1|39888.3|39895.6|39890.8|39893.1|39888.3|24
1716350700000|2024-05-22 04:05:00|39893.6|39888.8|39892.1|39887.3|39894.1|39889.3|39891.6|39886.8|13
1716351000000|2024-05-22 04:10:00|39891.6|39886.8|39890.6|39885.8|39893.6|39888.8|39890.6|39885.8|9
1716351300000|2024-05-22 04:15:00|39891.1|39886.3|39891.6|39886.8|39892.1|39887.3|39890.6|39885.8|10
1716351600000|2024-05-22 04:20:00|39891.1|39886.3|39893.6|39888.8|39895.1|39890.3|39890.6|39885.8|24
1716351900000|2024-05-22 04:25:00|39894.1|39889.3|39890.6|39885.8|39894.1|39889.3|39890.6|39885.8|52
1716352200000|2024-05-22 04:30:00|39890.1|39885.3|39888.1|39883.3|39890.1|39885.3|39888.1|39883.3|19
1716352500000|2024-05-22 04:35:00|39888.6|39883.8|39886.6|39881.8|39889.6|39884.8|39884.1|39879.3|74
1716352800000|2024-05-22 04:40:00|39886.1|39881.3|39887.6|39882.8|39889.6|39884.8|39885.6|39880.8|73
1716353100000|2024-05-22 04:45:00|39888.1|39883.3|39890.1|39885.3|39890.6|39885.8|39887.6|39882.8|13
1716353400000|2024-05-22 04:50:00|39890.6|39885.8|39889.6|39884.8|39892.1|39887.3|39889.1|39884.3|21
1716353700000|2024-05-22 04:55:00|39888.6|39883.8|39890.6|39885.8|39891.1|39886.3|39888.6|39883.8|19
1716354000000|2024-05-22 05:00:00|39891.1|39886.3|39888.1|39883.3|39892.6|39887.8|39888.1|39883.3|26
1716354300000|2024-05-22 05:05:00|39887.6|39882.8|39886.6|39881.8|39889.6|39884.8|39886.6|39881.8|41
1716354600000|2024-05-22 05:10:00|39887.1|39882.3|39888.6|39883.8|39888.6|39883.8|39886.1|39881.3|14
1716354900000|2024-05-22 05:15:00|39888.1|39883.3|39886.1|39881.3|39889.6|39884.8|39884.6|39879.8|38
1716355200000|2024-05-22 05:20:00|39888.1|39883.3|39888.6|39883.8|39889.6|39884.8|39886.6|39881.8|24
1716355500000|2024-05-22 05:25:00|39889.1|39884.3|39891.6|39886.8|39892.6|39887.8|39889.1|39884.3|35
1716355800000|2024-05-22 05:30:00|39891.1|39886.3|39887.6|39882.8|39891.6|39886.8|39887.1|39882.3|42
1716356100000|2024-05-22 05:35:00|39888.1|39883.3|39886.6|39881.8|39888.1|39883.3|39885.6|39880.8|4
1716356400000|2024-05-22 05:40:00|39886.1|39881.3|39888.1|39883.3|39888.6|39883.8|39886.1|39881.3|23
1716356700000|2024-05-22 05:45:00|39888.6|39883.8|39893.6|39888.8|39893.6|39888.8|39887.6|39882.8|28
1716357000000|2024-05-22 05:50:00|39894.1|39889.3|39898.6|39893.8|39898.6|39893.8|39893.6|39888.8|113
1716357300000|2024-05-22 05:55:00|39899.1|39894.3|39897.6|39892.8|39900.6|39895.8|39896.6|39891.8|72
1716357600000|2024-05-22 06:00:00|39897|39893.4|39879.5|39875.9|39898|39894.4|39876|39872.4|329
1716357900000|2024-05-22 06:05:00|39880|39876.4|39872|39868.4|39880.5|39876.9|39872|39868.4|95
1716358200000|2024-05-22 06:10:00|39872.5|39868.9|39874|39870.4|39875.5|39871.9|39870.5|39866.9|68
1716358500000|2024-05-22 06:15:00|39874.5|39870.9|39878.5|39874.9|39879.5|39875.9|39873|39869.4|59
1716358800000|2024-05-22 06:20:00|39879|39875.4|39872|39868.4|39881.5|39877.9|39871.5|39867.9|62
1716359100000|2024-05-22 06:25:00|39871.5|39867.9|39866|39862.4|39872|39868.4|39865.5|39861.9|60
1716359400000|2024-05-22 06:30:00|39866.5|39862.9|39867.5|39863.9|39869.5|39865.9|39862.5|39858.9|103
1716359700000|2024-05-22 06:35:00|39867|39863.4|39865|39861.4|39867|39863.4|39863.5|39859.9|59
1716360000000|2024-05-22 06:40:00|39864.5|39860.9|39866.5|39862.9|39867|39863.4|39863.5|39859.9|42
1716360300000|2024-05-22 06:45:00|39867|39863.4|39873.5|39869.9|39874|39870.4|39866|39862.4|79
1716360600000|2024-05-22 06:50:00|39873|39869.4|39863.5|39859.9|39874|39870.4|39863|39859.4|42
1716360900000|2024-05-22 06:55:00|39863|39859.4|39857|39853.4|39863.5|39859.9|39855|39851.4|186
1716361200000|2024-05-22 07:00:00|39859|39855.4|39850|39846.4|39863|39859.4|39848.5|39844.9|237
1716361500000|2024-05-22 07:05:00|39849.5|39845.9|39843|39839.4|39851|39847.4|39837.5|39833.9|227
1716361800000|2024-05-22 07:10:00|39843.5|39839.9|39833|39829.4|39845|39841.4|39831.5|39827.9|194
1716362100000|2024-05-22 07:15:00|39833.5|39829.9|39840.5|39836.9|39844|39840.4|39833.5|39829.9|105
1716362400000|2024-05-22 07:20:00|39840|39836.4|39847.5|39843.9|39853|39849.4|39840|39836.4|109
1716362700000|2024-05-22 07:25:00|39848|39844.4|39837|39833.4|39848|39844.4|39837|39833.4|102
1716363000000|2024-05-22 07:30:00|39838|39834.4|39841|39837.4|39841|39837.4|39827|39823.4|138
1716363300000|2024-05-22 07:35:00|39841.5|39837.9|39853|39849.4|39853|39849.4|39836.5|39832.9|117
1716363600000|2024-05-22 07:40:00|39852|39848.4|39865|39861.4|39865|39861.4|39852|39848.4|253
1716363900000|2024-05-22 07:45:00|39864.5|39860.9|39864.5|39860.9|39868|39864.4|39858|39854.4|74
1716364200000|2024-05-22 07:50:00|39865|39861.4|39866.5|39862.9|39870|39866.4|39861.5|39857.9|81
1716364500000|2024-05-22 07:55:00|39866|39862.4|39868.5|39864.9|39869|39865.4|39863|39859.4|72
1716364800000|2024-05-22 08:00:00|39868|39864.4|39866.5|39862.9|39873.5|39869.9|39862|39858.4|111
1716365100000|2024-05-22 08:05:00|39866|39862.4|39859.5|39855.9|39867|39863.4|39859|39855.4|93
1716365400000|2024-05-22 08:10:00|39859|39855.4|39868|39864.4|39871|39867.4|39856|39852.4|125
1716365700000|2024-05-22 08:15:00|39867|39863.4|39861.5|39857.9|39867.5|39863.9|39859|39855.4|107
1716366000000|2024-05-22 08:20:00|39861|39857.4|39859|39855.4|39867.5|39863.9|39856.5|39852.9|75
1716366300000|2024-05-22 08:25:00|39858.5|39854.9|39856.5|39852.9|39860.5|39856.9|39851|39847.4|134
1716366600000|2024-05-22 08:30:00|39857|39853.4|39854.5|39850.9|39859|39855.4|39851|39847.4|83
1716366900000|2024-05-22 08:35:00|39854|39850.4|39852.5|39848.9|39858.5|39854.9|39852|39848.4|59
1716367200000|2024-05-22 08:40:00|39852|39848.4|39850.5|39846.9|39855.5|39851.9|39849|39845.4|54
1716367500000|2024-05-22 08:45:00|39850|39846.4|39857.5|39853.9|39857.5|39853.9|39848.5|39844.9|39
1716367800000|2024-05-22 08:50:00|39857|39853.4|39853.5|39849.9|39861.5|39857.9|39852.5|39848.9|51
1716368100000|2024-05-22 08:55:00|39853|39849.4|39851.5|39847.9|39853|39849.4|39842|39838.4|72
1716368400000|2024-05-22 09:00:00|39851|39847.4|39849.5|39845.9|39857.5|39853.9|39849.5|39845.9|71
1716368700000|2024-05-22 09:05:00|39849|39845.4|39854|39850.4|39855|39851.4|39848|39844.4|67
1716369000000|2024-05-22 09:10:00|39853|39849.4|39859.5|39855.9|39859.5|39855.9|39852|39848.4|130
1716369300000|2024-05-22 09:15:00|39859|39855.4|39852.5|39848.9|39859.5|39855.9|39852|39848.4|54
1716369600000|2024-05-22 09:20:00|39853|39849.4|39846.5|39842.9|39856|39852.4|39846|39842.4|56
1716369900000|2024-05-22 09:25:00|39845.5|39841.9|39840|39836.4|39845.5|39841.9|39835.5|39831.9|122
1716370200000|2024-05-22 09:30:00|39840.5|39836.9|39843|39839.4|39846.5|39842.9|39840|39836.4|59
1716370500000|2024-05-22 09:35:00|39843.5|39839.9|39838.5|39834.9|39843.5|39839.9|39831|39827.4|111
1716370800000|2024-05-22 09:40:00|39838|39834.4|39839.5|39835.9|39843.5|39839.9|39836|39832.4|67
1716371100000|2024-05-22 09:45:00|39839|39835.4|39843.5|39839.9|39848|39844.4|39839|39835.4|53
1716371400000|2024-05-22 09:50:00|39843|39839.4|39842.5|39838.9|39845.5|39841.9|39839|39835.4|46
1716371700000|2024-05-22 09:55:00|39843|39839.4|39849|39845.4|39853.5|39849.9|39843|39839.4|90
1716372000000|2024-05-22 10:00:00|39849.5|39845.9|39853.5|39849.9|39858.5|39854.9|39847.5|39843.9|115
1716372300000|2024-05-22 10:05:00|39854|39850.4|39852.5|39848.9|39859|39855.4|39852|39848.4|59
1716372600000|2024-05-22 10:10:00|39853|39849.4|39855.5|39851.9|39856|39852.4|39851|39847.4|62
1716372900000|2024-05-22 10:15:00|39855|39851.4|39850|39846.4|39857|39853.4|39850|39846.4|64
1716373200000|2024-05-22 10:20:00|39850.5|39846.9|39851.5|39847.9|39853|39849.4|39845|39841.4|81
1716373500000|2024-05-22 10:25:00|39852|39848.4|39842.5|39838.9|39852.5|39848.9|39841.5|39837.9|101
1716373800000|2024-05-22 10:30:00|39842|39838.4|39840.5|39836.9|39847.5|39843.9|39834.5|39830.9|270
1716374100000|2024-05-22 10:35:00|39841|39837.4|39837.5|39833.9|39842|39838.4|39836|39832.4|108
1716374400000|2024-05-22 10:40:00|39837|39833.4|39845.5|39841.9|39846.5|39842.9|39836.5|39832.9|82
1716374700000|2024-05-22 10:45:00|39845|39841.4|39844|39840.4|39845|39841.4|39840|39836.4|100
1716375000000|2024-05-22 10:50:00|39843.5|39839.9|39837|39833.4|39844.5|39840.9|39836|39832.4|90
1716375300000|2024-05-22 10:55:00|39836.5|39832.9|39840.5|39836.9|39846|39842.4|39835|39831.4|196
1716375600000|2024-05-22 11:00:00|39841|39837.4|39844|39840.4|39848|39844.4|39839|39835.4|371
1716375900000|2024-05-22 11:05:00|39843.5|39839.9|39843|39839.4|39844|39840.4|39838.5|39834.9|212
1716376200000|2024-05-22 11:10:00|39843.5|39839.9|39829.5|39825.9|39843.5|39839.9|39826|39822.4|145
1716376500000|2024-05-22 11:15:00|39830|39826.4|39832.5|39828.9|39835|39831.4|39828.5|39824.9|94
1716376800000|2024-05-22 11:20:00|39833|39829.4|39824.5|39820.9|39835|39831.4|39822.5|39818.9|222
1716377100000|2024-05-22 11:25:00|39825|39821.4|39827.5|39823.9|39835.5|39831.9|39825|39821.4|138
1716377400000|2024-05-22 11:30:00|39827|39823.4|39821.5|39817.9|39827.5|39823.9|39819|39815.4|164
1716377700000|2024-05-22 11:35:00|39821|39817.4|39804|39800.4|39823|39819.4|39802.5|39798.9|350
1716378000000|2024-05-22 11:40:00|39804.5|39800.9|39805|39801.4|39809|39805.4|39798|39794.4|376
1716378300000|2024-05-22 11:45:00|39804.5|39800.9|39800.5|39796.9|39806|39802.4|39798|39794.4|152
1716378600000|2024-05-22 11:50:00|39801|39797.4|39795|39791.4|39804.5|39800.9|39793|39789.4|235
1716378900000|2024-05-22 11:55:00|39795.5|39791.9|39791.5|39787.9|39795.5|39791.9|39785.5|39781.9|280
1716379200000|2024-05-22 12:00:00|39792|39788.4|39807|39803.4|39807.5|39803.9|39786|39782.4|469
1716379500000|2024-05-22 12:05:00|39805.5|39801.9|39807.5|39803.9|39814.5|39810.9|39804.5|39800.9|183
1716379800000|2024-05-22 12:10:00|39807|39803.4|39801.5|39797.9|39807|39803.4|39798.5|39794.9|173
1716380100000|2024-05-22 12:15:00|39801|39797.4|39809.5|39805.9|39810.5|39806.9|39798.5|39794.9|236
1716380400000|2024-05-22 12:20:00|39809|39805.4|39805.5|39801.9|39810|39806.4|39802|39798.4|211
1716380700000|2024-05-22 12:25:00|39805|39801.4|39802|39798.4|39811|39807.4|39800.5|39796.9|130
1716381000000|2024-05-22 12:30:00|39801|39797.4|39803.5|39799.9|39809|39805.4|39800.5|39796.9|148
1716381300000|2024-05-22 12:35:00|39803|39799.4|39811|39807.4|39817|39813.4|39800.5|39796.9|213
1716381600000|2024-05-22 12:40:00|39811.5|39807.9|39816|39812.4|39818|39814.4|39809.5|39805.9|303
1716381900000|2024-05-22 12:45:00|39816.5|39812.9|39823|39819.4|39828|39824.4|39815.5|39811.9|264
1716382200000|2024-05-22 12:50:00|39822.5|39818.9|39820.5|39816.9|39823|39819.4|39813|39809.4|224
1716382500000|2024-05-22 12:55:00|39820|39816.4|39816.5|39812.9|39822|39818.4|39815|39811.4|119
1716382800000|2024-05-22 13:00:00|39816|39812.4|39804.5|39800.9|39818|39814.4|39801.5|39797.9|596
1716383100000|2024-05-22 13:05:00|39805.5|39801.9|39798.5|39794.9|39806.5|39802.9|39792.5|39788.9|222
1716383400000|2024-05-22 13:10:00|39798|39794.4|39800.5|39796.9|39804|39800.4|39790.5|39786.9|166
1716383700000|2024-05-22 13:15:00|39800|39796.4|39806.5|39802.9|39810|39806.4|39797|39793.4|180
1716384000000|2024-05-22 13:20:00|39807|39803.4|39813|39809.4|39813|39809.4|39802.5|39798.9|202
1716384300000|2024-05-22 13:25:00|39812.5|39808.9|39802.5|39798.9|39821.5|39817.9|39792.5|39788.9|990
1716384600000|2024-05-22 13:30:00|39801.9|39799.5|39838.4|39836|39838.4|39836|39795.9|39793.5|4177
1716384900000|2024-05-22 13:35:00|39836.9|39834.5|39849.4|39847|39851.9|39849.5|39820.4|39818|2263
1716385200000|2024-05-22 13:40:00|39847.9|39845.5|39864.4|39862|39889.4|39887|39844.4|39842|2352
1716385500000|2024-05-22 13:45:00|39863.4|39861|39864.4|39862|39868.4|39866|39848.4|39846|1671
1716385800000|2024-05-22 13:50:00|39864.9|39862.5|39872.4|39870|39880.4|39878|39859.4|39857|1308
1716386100000|2024-05-22 13:55:00|39873.4|39871|39865.4|39863|39873.4|39871|39851.9|39849.5|1028
1716386400000|2024-05-22 14:00:00|39865.9|39863.5|39848.2|39845.8|39871.9|39869.5|39840.2|39837.8|1535
1716386700000|2024-05-22 14:05:00|39847.7|39845.3|39856.2|39853.8|39859.2|39856.8|39840.2|39837.8|936
1716387000000|2024-05-22 14:10:00|39856.7|39854.3|39866.2|39863.8|39881.2|39878.8|39856.7|39854.3|1131
1716387300000|2024-05-22 14:15:00|39868.2|39865.8|39871.7|39869.3|39876.2|39873.8|39860.2|39857.8|947
1716387600000|2024-05-22 14:20:00|39870|39867.6|39864.5|39862.1|39876.5|39874.1|39862.5|39860.1|1007
1716387900000|2024-05-22 14:25:00|39865.5|39863.1|39884|39881.6|39885.5|39883.1|39864.5|39862.1|992
1716388200000|2024-05-22 14:30:00|39883.5|39881.1|39881.5|39879.1|39891.5|39889.1|39874.5|39872.1|836
1716388500000|2024-05-22 14:35:00|39880.5|39878.1|39872.5|39870.1|39881.5|39879.1|39868.5|39866.1|953
1716388800000|2024-05-22 14:40:00|39873|39870.6|39851.5|39849.1|39878|39875.6|39847.5|39845.1|849
1716389100000|2024-05-22 14:45:00|39852|39849.6|39865.5|39863.1|39866.5|39864.1|39848.5|39846.1|686
1716389400000|2024-05-22 14:50:00|39866|39863.6|39859.5|39857.1|39878.5|39876.1|39858|39855.6|739
1716389700000|2024-05-22 14:55:00|39858.5|39856.1|39858.5|39856.1|39868|39865.6|39858.5|39856.1|458
1716390000000|2024-05-22 15:00:00|39859.5|39857.1|39855.5|39853.1|39865.5|39863.1|39851.5|39849.1|791
1716390300000|2024-05-22 15:05:00|39856|39853.6|39857.5|39855.1|39866.5|39864.1|39854.5|39852.1|761
1716390600000|2024-05-22 15:10:00|39856.5|39854.1|39865|39862.6|39868.5|39866.1|39854.5|39852.1|487
1716390900000|2024-05-22 15:15:00|39865.5|39863.1|39854.5|39852.1|39868|39865.6|39852.5|39850.1|516
1716391200000|2024-05-22 15:20:00|39855|39852.6|39832.5|39830.1|39857.5|39855.1|39830.5|39828.1|808
1716391500000|2024-05-22 15:25:00|39833|39830.6|39828.5|39826.1|39835.5|39833.1|39824.5|39822.1|629
1716391800000|2024-05-22 15:30:00|39829|39826.6|39813.5|39811.1|39829.5|39827.1|39805.5|39803.1|966
1716392100000|2024-05-22 15:35:00|39814.5|39812.1|39815.5|39813.1|39819|39816.6|39811|39808.6|656
1716392400000|2024-05-22 15:40:00|39813.5|39811.1|39816|39813.6|39819.5|39817.1|39807|39804.6|498
1716392700000|2024-05-22 15:45:00|39816.5|39814.1|39808.5|39806.1|39817.5|39815.1|39802.5|39800.1|427
1716393000000|2024-05-22 15:50:00|39808|39805.6|39786.5|39784.1|39808|39805.6|39761|39758.6|2299
1716393300000|2024-05-22 15:55:00|39787|39784.6|39796|39793.6|39799.5|39797.1|39782.5|39780.1|929
1716393600000|2024-05-22 16:00:00|39795.5|39793.1|39802.5|39800.1|39807.5|39805.1|39792|39789.6|549
1716393900000|2024-05-22 16:05:00|39803.5|39801.1|39804|39801.6|39808.5|39806.1|39800.5|39798.1|583
1716394200000|2024-05-22 16:10:00|39804.5|39802.1|39828.5|39826.1|39828.5|39826.1|39803.5|39801.1|1208
1716394500000|2024-05-22 16:15:00|39827.5|39825.1|39819.5|39817.1|39836.5|39834.1|39819|39816.6|805
1716394800000|2024-05-22 16:20:00|39818.5|39816.1|39834.5|39832.1|39837|39834.6|39816|39813.6|816
1716395100000|2024-05-22 16:25:00|39833.5|39831.1|39836|39833.6|39836.5|39834.1|39826|39823.6|644
1716395400000|2024-05-22 16:30:00|39838.5|39836.1|39841.5|39839.1|39843.5|39841.1|39823.5|39821.1|745
1716395700000|2024-05-22 16:35:00|39842|39839.6|39842|39839.6|39848.5|39846.1|39836.5|39834.1|758
1716396000000|2024-05-22 16:40:00|39841.5|39839.1|39856|39853.6|39856.5|39854.1|39840.5|39838.1|528
1716396300000|2024-05-22 16:45:00|39855.5|39853.1|39839|39836.6|39858.5|39856.1|39834.5|39832.1|983
1716396600000|2024-05-22 16:50:00|39838.5|39836.1|39838.5|39836.1|39845|39842.6|39830.5|39828.1|667
1716396900000|2024-05-22 16:55:00|39839|39836.6|39836|39833.6|39847.5|39845.1|39835.5|39833.1|374
1716397200000|2024-05-22 17:00:00|39834.3|39831.9|39842.8|39840.4|39849.3|39846.9|39833.8|39831.4|404
1716397500000|2024-05-22 17:05:00|39842.3|39839.9|39845.8|39843.4|39849.8|39847.4|39835.8|39833.4|366
1716397800000|2024-05-22 17:10:00|39846.8|39844.4|39851.8|39849.4|39853.8|39851.4|39841.8|39839.4|356
1716398100000|2024-05-22 17:15:00|39850.8|39848.4|39851.8|39849.4|39857.8|39855.4|39849.8|39847.4|421
1716398400000|2024-05-22 17:20:00|39851.3|39848.9|39827.8|39825.4|39854.8|39852.4|39825.8|39823.4|493
1716398700000|2024-05-22 17:25:00|39829.8|39827.4|39812.8|39810.4|39832.3|39829.9|39811.8|39809.4|620
1716399000000|2024-05-22 17:30:00|39811.8|39809.4|39802.8|39800.4|39814.8|39812.4|39796.8|39794.4|693
1716399300000|2024-05-22 17:35:00|39801.8|39799.4|39742.8|39740.4|39801.8|39799.4|39729.8|39727.4|3377
1716399600000|2024-05-22 17:40:00|39743.3|39740.9|39711.8|39709.4|39749.8|39747.4|39703.3|39700.9|2263
1716399900000|2024-05-22 17:45:00|39712.8|39710.4|39735.8|39733.4|39741.3|39738.9|39695.8|39693.4|1696
1716400200000|2024-05-22 17:50:00|39735.3|39732.9|39725.8|39723.4|39745.3|39742.9|39723.8|39721.4|862
1716400500000|2024-05-22 17:55:00|39724.8|39722.4|39738.3|39735.9|39738.8|39736.4|39715.8|39713.4|719
1716400800000|2024-05-22 18:00:00|39737.8|39735.4|39670.3|39667.9|39737.8|39735.4|39627.8|39625.4|4372
1716401100000|2024-05-22 18:05:00|39669.8|39667.4|39685.8|39683.4|39710.3|39707.9|39663.3|39660.9|2245
1716401400000|2024-05-22 18:10:00|39684.8|39682.4|39670.8|39668.4|39694.8|39692.4|39663.8|39661.4|1073
1716401700000|2024-05-22 18:15:00|39671.8|39669.4|39659.3|39656.9|39676.3|39673.9|39643.8|39641.4|1662
1716402000000|2024-05-22 18:20:00|39659.8|39657.4|39628.4|39626|39664.3|39661.9|39595.8|39593.4|2665
1716402300000|2024-05-22 18:25:00|39627.9|39625.5|39572.6|39570.2|39634.9|39632.5|39570.1|39567.7|2161
1716402600000|2024-05-22 18:30:00|39572.1|39569.7|39571.1|39568.7|39600.1|39597.7|39561.1|39558.7|1988
1716402900000|2024-05-22 18:35:00|39570.6|39568.2|39574.2|39571.8|39586.1|39583.7|39553.2|39550.8|1840
1716403200000|2024-05-22 18:40:00|39573.7|39571.3|39563.2|39560.8|39587.7|39585.3|39554.7|39552.3|1459
1716403500000|2024-05-22 18:45:00|39562.7|39560.3|39607.7|39605.3|39612.2|39609.8|39558.2|39555.8|1760
1716403800000|2024-05-22 18:50:00|39607.2|39604.8|39596.7|39594.3|39614.2|39611.8|39591.7|39589.3|988
1716404100000|2024-05-22 18:55:00|39596.2|39593.8|39614.2|39611.8|39617.2|39614.8|39587.2|39584.8|1157
1716404400000|2024-05-22 19:00:00|39614.7|39612.3|39639.7|39637.3|39641.7|39639.3|39608.2|39605.8|1490
1716404700000|2024-05-22 19:05:00|39640.2|39637.8|39646.7|39644.3|39653.2|39650.8|39635.2|39632.8|900
1716405000000|2024-05-22 19:10:00|39647.2|39644.8|39625.7|39623.3|39648.7|39646.3|39622.7|39620.3|746
1716405300000|2024-05-22 19:15:00|39625.2|39622.8|39594.2|39591.8|39655.2|39652.8|39578.7|39576.3|1905
1716405600000|2024-05-22 19:20:00|39595.2|39592.8|39638.7|39636.3|39642.7|39640.3|39595.2|39592.8|1340
1716405900000|2024-05-22 19:25:00|39638.2|39635.8|39626.7|39624.3|39641.7|39639.3|39610.7|39608.3|1165
1716406200000|2024-05-22 19:30:00|39627.2|39624.8|39670.7|39668.3|39703.2|39700.8|39624.7|39622.3|2560
1716406500000|2024-05-22 19:35:00|39671.2|39668.8|39643.7|39641.3|39683.7|39681.3|39640.7|39638.3|1060
1716406800000|2024-05-22 19:40:00|39644.2|39641.8|39611.2|39608.8|39653.7|39651.3|39604.7|39602.3|1360
1716407100000|2024-05-22 19:45:00|39610.7|39608.3|39599.7|39597.3|39630.2|39627.8|39597.2|39594.8|1170
1716407400000|2024-05-22 19:50:00|39596.2|39593.8|39625.2|39622.8|39626.2|39623.8|39575.7|39573.3|2409
1716407700000|2024-05-22 19:55:00|39625.7|39623.3|39676.2|39673.8|39678.7|39676.3|39624.2|39621.8|4423
1716408000000|2024-05-22 20:00:00|39671.6|39669.2|39698.1|39693.3|39707|39702.2|39665.3|39660.5|2383
1716408300000|2024-05-22 20:05:00|39698.6|39693.8|39670.8|39666|39698.6|39693.8|39662.3|39657.5|609
1716408600000|2024-05-22 20:10:00|39670.3|39665.5|39648.8|39644|39671.8|39667|39647.3|39642.5|459
1716408900000|2024-05-22 20:15:00|39647.8|39643|39646.3|39641.5|39660.3|39655.5|39636.3|39631.5|514
1716409200000|2024-05-22 20:20:00|39646.8|39642|39605.3|39600.5|39720.3|39715.5|39601.8|39597|2175
1716409500000|2024-05-22 20:25:00|39605.8|39601|39621.8|39617|39638.3|39633.5|39597.3|39592.5|677
1716409800000|2024-05-22 20:30:00|39622.3|39617.5|39595.3|39590.5|39633.8|39629|39578.8|39574|343
1716410100000|2024-05-22 20:35:00|39594.8|39590|39617.3|39612.5|39628.3|39623.5|39593.8|39589|321
1716410400000|2024-05-22 20:40:00|39617.8|39613|39604.8|39600|39617.8|39613|39600.3|39595.5|209
1716410700000|2024-05-22 20:45:00|39605.3|39600.5|39611.3|39606.5|39612.8|39608|39599.8|39595|183
1716411000000|2024-05-22 20:50:00|39610.8|39606|39615.8|39611|39625.8|39621|39610.3|39605.5|105
1716411300000|2024-05-22 20:55:00|39616.3|39611.5|39607.3|39597.5|39618.3|39613.5|39605.8|39597.5|91
1716411600000|2024-05-22 21:00:00|39606.8|39597|39608.6|39598.8|39613.3|39603.5|39606.3|39596.5|0
1716411900000|2024-05-22 21:05:00|39608.1|39598.3|39616.9|39607.1|39617.4|39607.6|39606.7|39596.9|0
1716412200000|2024-05-22 21:10:00|39617.1|39607.3|39639.9|39630.1|39640.2|39630.4|39617.1|39607.3|0
1716412500000|2024-05-22 21:15:00|39640|39630.2|39633.6|39623.8|39640.3|39630.5|39627.3|39617.5|0
1716412800000|2024-05-22 21:20:00|39633.3|39623.5|39643.4|39633.6|39643.4|39633.6|39630.6|39620.8|0
1716413100000|2024-05-22 21:25:00|39643.5|39633.7|39643.6|39633.8|39651.8|39642|39639.1|39629.3|0
1716413400000|2024-05-22 21:30:00|39646.2|39636.4|39651|39641.2|39670.9|39661.1|39643.7|39633.9|0
1716413700000|2024-05-22 21:35:00|39650.7|39640.9|39650.5|39640.7|39662.1|39652.3|39642.8|39633|0
1716414000000|2024-05-22 21:40:00|39648.9|39639.1|39640.1|39630.3|39651|39641.2|39639.3|39629.5|0
1716414300000|2024-05-22 21:45:00|39640.2|39630.4|39644.6|39634.8|39645.2|39635.4|39638.8|39629|0
1716414600000|2024-05-22 21:50:00|39644.7|39634.9|39643.3|39633.5|39648.6|39638.8|39643.2|39633.4|0
1716414900000|2024-05-22 21:55:00|39644.2|39634.4|39640.1|39630.3|39649.1|39639.3|39640.1|39630.3|0
1716415200000|2024-05-22 22:00:00|39608.2|39603.4|39619.2|39614.4|39630.2|39625.4|39608.2|39603.4|301
1716415500000|2024-05-22 22:05:00|39619.7|39614.9|39616.2|39611.4|39622.2|39617.4|39608.7|39603.9|189
1716415800000|2024-05-22 22:10:00|39614.2|39609.4|39615.7|39610.9|39619.2|39614.4|39609.7|39604.9|173
1716416100000|2024-05-22 22:15:00|39615.2|39610.4|39594.2|39589.4|39615.7|39610.9|39593.2|39588.4|161
1716416400000|2024-05-22 22:20:00|39594.7|39589.9|39600.2|39595.4|39601.2|39596.4|39590.2|39585.4|106
1716416700000|2024-05-22 22:25:00|39600.7|39595.9|39604.7|39599.9|39606.7|39601.9|39600.7|39595.9|78
1716417000000|2024-05-22 22:30:00|39605.2|39600.4|39606.7|39601.9|39609.7|39604.9|39604.7|39599.9|57
1716417300000|2024-05-22 22:35:00|39606.2|39601.4|39603.7|39598.9|39608.7|39603.9|39603.2|39598.4|92
1716417600000|2024-05-22 22:40:00|39604.2|39599.4|39604.7|39599.9|39606.2|39601.4|39603.7|39598.9|63
1716417900000|2024-05-22 22:45:00|39604.2|39599.4|39611.2|39606.4|39611.7|39606.9|39603.7|39598.9|54
1716418200000|2024-05-22 22:50:00|39611.7|39606.9|39607.2|39602.4|39613.7|39608.9|39606.7|39601.9|61
1716418500000|2024-05-22 22:55:00|39606.7|39601.9|39607.2|39602.4|39608.7|39603.9|39604.2|39599.4|53
1716418800000|2024-05-22 23:00:00|39607.7|39602.9|39614.2|39609.4|39615.2|39610.4|39606.7|39601.9|50
1716419100000|2024-05-22 23:05:00|39614.7|39609.9|39618.7|39613.9|39620.7|39615.9|39614.2|39609.4|55
1716419400000|2024-05-22 23:10:00|39620.7|39615.9|39623.2|39618.4|39624.2|39619.4|39619.7|39614.9|65
1716419700000|2024-05-22 23:15:00|39622.7|39617.9|39626.2|39621.4|39628.2|39623.4|39622.2|39617.4|63
1716420000000|2024-05-22 23:20:00|39626.7|39621.9|39631.2|39626.4|39631.7|39626.9|39625.2|39620.4|62
1716420300000|2024-05-22 23:25:00|39630.7|39625.9|39628.2|39623.4|39630.7|39625.9|39627.7|39622.9|40
1716420600000|2024-05-22 23:30:00|39627.7|39622.9|39624.7|39619.9|39627.7|39622.9|39620.7|39615.9|69
1716420900000|2024-05-22 23:35:00|39624.2|39619.4|39629.2|39624.4|39629.7|39624.9|39623.7|39618.9|58
1716421200000|2024-05-22 23:40:00|39629.7|39624.9|39630.2|39625.4|39631.7|39626.9|39628.2|39623.4|31
1716421500000|2024-05-22 23:45:00|39629.7|39624.9|39632.2|39627.4|39633.7|39628.9|39626.7|39621.9|39
1716421800000|2024-05-22 23:50:00|39632.7|39627.9|39628.7|39623.9|39632.7|39627.9|39628.7|39623.9|57
1716422100000|2024-05-22 23:55:00|39629.2|39624.4|39628.2|39623.4|39630.7|39625.9|39628.2|39623.4|47
1716422400000|2024-05-23 00:00:00|39628.7|39623.9|39629.2|39624.4|39632.7|39627.9|39627.2|39622.4|104
1716422700000|2024-05-23 00:05:00|39628.7|39623.9|39624.7|39619.9|39631.2|39626.4|39622.7|39617.9|118
1716423000000|2024-05-23 00:10:00|39624.2|39619.4|39618.7|39613.9|39625.2|39620.4|39617.2|39612.4|70
1716423300000|2024-05-23 00:15:00|39620.2|39615.4|39624.2|39619.4|39626.2|39621.4|39617.7|39612.9|83
1716423600000|2024-05-23 00:20:00|39623.7|39618.9|39621.2|39616.4|39624.7|39619.9|39618.2|39613.4|141
1716423900000|2024-05-23 00:25:00|39621.7|39616.9|39622.7|39617.9|39625.2|39620.4|39621.2|39616.4|57
1716424200000|2024-05-23 00:30:00|39622.2|39617.4|39622.2|39617.4|39625.2|39620.4|39619.2|39614.4|52
1716424500000|2024-05-23 00:35:00|39622.7|39617.9|39619.2|39614.4|39623.2|39618.4|39617.7|39612.9|45
1716424800000|2024-05-23 00:40:00|39618.7|39613.9|39611.2|39606.4|39620.2|39615.4|39611.2|39606.4|54
1716425100000|2024-05-23 00:45:00|39611.7|39606.9|39612.2|39607.4|39617.2|39612.4|39611.2|39606.4|46
1716425400000|2024-05-23 00:50:00|39611.7|39606.9|39614.7|39609.9|39616.2|39611.4|39610.7|39605.9|23
1716425700000|2024-05-23 00:55:00|39615.2|39610.4|39615.2|39610.4|39615.2|39610.4|39611.7|39606.9|15
1716426000000|2024-05-23 01:00:00|39615.7|39610.9|39608.2|39603.4|39616.2|39611.4|39605.7|39600.9|63
1716426300000|2024-05-23 01:05:00|39608.7|39603.9|39621.2|39616.4|39621.7|39616.9|39608.7|39603.9|42
1716426600000|2024-05-23 01:10:00|39621.7|39616.9|39616.2|39611.4|39622.2|39617.4|39615.7|39610.9|69
1716426900000|2024-05-23 01:15:00|39616.7|39611.9|39622.5|39617.7|39622.5|39617.7|39611.2|39606.4|106
1716427200000|2024-05-23 01:20:00|39622|39617.2|39633.8|39629|39633.8|39629|39621.5|39616.7|56
1716427500000|2024-05-23 01:25:00|39634.3|39629.5|39639.8|39635|39640.3|39635.5|39633.8|39629|71
1716427800000|2024-05-23 01:30:00|39640.3|39635.5|39647.3|39642.5|39647.8|39643|39639.3|39634.5|72
1716428100000|2024-05-23 01:35:00|39646.8|39642|39649.8|39645|39653.8|39649|39646.8|39642|114
1716428400000|2024-05-23 01:40:00|39649.3|39644.5|39656.8|39652|39658.8|39654|39648.8|39644|167
1716428700000|2024-05-23 01:45:00|39656.3|39651.5|39663.8|39659|39667.8|39663|39655.8|39651|207
1716429000000|2024-05-23 01:50:00|39664.3|39659.5|39666.3|39661.5|39669.8|39665|39662.8|39658|77
1716429300000|2024-05-23 01:55:00|39665.8|39661|39664.3|39659.5|39669.3|39664.5|39663.3|39658.5|72
1716429600000|2024-05-23 02:00:00|39664.8|39660|39665.3|39660.5|39668.3|39663.5|39662.8|39658|67
1716429900000|2024-05-23 02:05:00|39665.8|39661|39657.8|39653|39666.3|39661.5|39657.8|39653|58
1716430200000|2024-05-23 02:10:00|39657.3|39652.5|39662.8|39658|39664.3|39659.5|39657.3|39652.5|73
1716430500000|2024-05-23 02:15:00|39662.3|39657.5|39660.3|39655.5|39665.3|39660.5|39660.3|39655.5|40
1716430800000|2024-05-23 02:20:00|39660.8|39656|39661.8|39657|39663.3|39658.5|39657.3|39652.5|37
1716431100000|2024-05-23 02:25:00|39661.3|39656.5|39665.8|39661|39666.3|39661.5|39660.8|39656|51
1716431400000|2024-05-23 02:30:00|39665.3|39660.5|39669.8|39665|39676.3|39671.5|39665.3|39660.5|135
1716431700000|2024-05-23 02:35:00|39669.3|39664.5|39673.3|39668.5|39673.3|39668.5|39666.8|39662|42
1716432000000|2024-05-23 02:40:00|39672.8|39668|39673.3|39668.5|39676.3|39671.5|39672.8|39668|108
1716432300000|2024-05-23 02:45:00|39672.8|39668|39676.3|39671.5|39677.3|39672.5|39672.8|39668|67
1716432600000|2024-05-23 02:50:00|39676.8|39672|39680.8|39676|39681.8|39677|39676.3|39671.5|37
1716432900000|2024-05-23 02:55:00|39681.3|39676.5|39731.8|39727|39731.8|39727|39679.8|39675|688
1716433200000|2024-05-23 03:00:00|39732.8|39728|39723.3|39718.5|39738.8|39734|39716.8|39712|243
1716433500000|2024-05-23 03:05:00|39722.8|39718|39740.3|39735.5|39742.8|39738|39722.3|39717.5|150
1716433800000|2024-05-23 03:10:00|39739.8|39735|39743.8|39739|39745.3|39740.5|39736.3|39731.5|116
1716434100000|2024-05-23 03:15:00|39744.3|39739.5|39759.8|39755|39765.3|39760.5|39738.8|39734|301
1716434400000|2024-05-23 03:20:00|39759.3|39754.5|39759.8|39755|39767.3|39762.5|39755.3|39750.5|119
1716434700000|2024-05-23 03:25:00|39759.3|39754.5|39753.8|39749|39760.8|39756|39752.3|39747.5|87
1716435000000|2024-05-23 03:30:00|39754.3|39749.5|39748.3|39743.5|39755.3|39750.5|39747.3|39742.5|164
1716435300000|2024-05-23 03:35:00|39747.8|39743|39750.8|39746|39753.3|39748.5|39747.3|39742.5|74
1716435600000|2024-05-23 03:40:00|39750.3|39745.5|39749.8|39745|39752.3|39747.5|39748.3|39743.5|50
1716435900000|2024-05-23 03:45:00|39749.3|39744.5|39751.8|39747|39753.3|39748.5|39748.8|39744|51
1716436200000|2024-05-23 03:50:00|39752.3|39747.5|39757.3|39752.5|39758.3|39753.5|39746.3|39741.5|203
1716436500000|2024-05-23 03:55:00|39758.3|39753.5|39756.8|39752|39760.3|39755.5|39755.3|39750.5|55
1716436800000|2024-05-23 04:00:00|39756.3|39751.5|39764.3|39759.5|39764.3|39759.5|39755.8|39751|171
1716437100000|2024-05-23 04:05:00|39763.8|39759|39767.3|39762.5|39769.3|39764.5|39763.8|39759|101
1716437400000|2024-05-23 04:10:00|39766.8|39762|39766.3|39761.5|39768.3|39763.5|39764.8|39760|60
1716437700000|2024-05-23 04:15:00|39765.8|39761|39767.8|39763|39768.8|39764|39765.3|39760.5|25
1716438000000|2024-05-23 04:20:00|39767.3|39762.5|39764.8|39760|39767.8|39763|39762.8|39758|50
1716438300000|2024-05-23 04:25:00|39764.3|39759.5|39768.8|39764|39768.8|39764|39764.3|39759.5|72
1716438600000|2024-05-23 04:30:00|39767.8|39763|39757.8|39753|39767.8|39763|39754.8|39750|181
1716438900000|2024-05-23 04:35:00|39756.3|39751.5|39756.8|39752|39761.3|39756.5|39755.8|39751|41
1716439200000|2024-05-23 04:40:00|39756.3|39751.5|39752.8|39748|39756.8|39752|39751.8|39747|37
1716439500000|2024-05-23 04:45:00|39752.3|39747.5|39748.8|39744|39753.3|39748.5|39747.8|39743|34
1716439800000|2024-05-23 04:50:00|39749.3|39744.5|39746.8|39742|39750.3|39745.5|39745.3|39740.5|45
1716440100000|2024-05-23 04:55:00|39746.3|39741.5|39743.8|39739|39747.3|39742.5|39743.8|39739|50
1716440400000|2024-05-23 05:00:00|39743.3|39738.5|39744.8|39740|39746.3|39741.5|39742.3|39737.5|67
1716440700000|2024-05-23 05:05:00|39744.3|39739.5|39737.8|39733|39745.3|39740.5|39734.8|39730|93
1716441000000|2024-05-23 05:10:00|39737.3|39732.5|39731.3|39726.5|39738.8|39734|39729.3|39724.5|66
1716441300000|2024-05-23 05:15:00|39732.3|39727.5|39735.3|39730.5|39737.3|39732.5|39731.8|39727|72
1716441600000|2024-05-23 05:20:00|39736.3|39731.5|39737.8|39733|39738.3|39733.5|39735.3|39730.5|42
1716441900000|2024-05-23 05:25:00|39737.3|39732.5|39735.3|39730.5|39739.8|39735|39735.3|39730.5|50
1716442200000|2024-05-23 05:30:00|39735.8|39731|39734.3|39729.5|39737.3|39732.5|39732.3|39727.5|92
1716442500000|2024-05-23 05:35:00|39733.8|39729|39734.8|39730|39736.8|39732|39732.3|39727.5|66
1716442800000|2024-05-23 05:40:00|39734.3|39729.5|39734.8|39730|39738.8|39734|39734.3|39729.5|40
1716443100000|2024-05-23 05:45:00|39735.3|39730.5|39734.3|39729.5|39740.3|39735.5|39731.3|39726.5|74
1716443400000|2024-05-23 05:50:00|39733.8|39729|39732.3|39727.5|39736.3|39731.5|39731.8|39727|40
1716443700000|2024-05-23 05:55:00|39733.3|39728.5|39731.8|39727|39734.3|39729.5|39730.3|39725.5|62
1716444000000|2024-05-23 06:00:00|39731.2|39727.6|39735.7|39732.1|39736.2|39732.6|39725.7|39722.1|186
1716444300000|2024-05-23 06:05:00|39736.2|39732.6|39732.2|39728.6|39738.7|39735.1|39731.7|39728.1|108
1716444600000|2024-05-23 06:10:00|39731.7|39728.1|39735.2|39731.6|39735.2|39731.6|39729.7|39726.1|40
1716444900000|2024-05-23 06:15:00|39735.7|39732.1|39737.2|39733.6|39737.7|39734.1|39733.2|39729.6|64
1716445200000|2024-05-23 06:20:00|39737.7|39734.1|39740.2|39736.6|39740.2|39736.6|39735.7|39732.1|17
1716445500000|2024-05-23 06:25:00|39739.7|39736.1|39729.7|39726.1|39740.2|39736.6|39725.7|39722.1|157
1716445800000|2024-05-23 06:30:00|39730.2|39726.6|39730.2|39726.6|39736.7|39733.1|39728.7|39725.1|83
1716446100000|2024-05-23 06:35:00|39730.7|39727.1|39727.2|39723.6|39731.2|39727.6|39722.7|39719.1|96
1716446400000|2024-05-23 06:40:00|39727.7|39724.1|39730.2|39726.6|39730.2|39726.6|39723.7|39720.1|78
1716446700000|2024-05-23 06:45:00|39730.7|39727.1|39728.2|39724.6|39731.7|39728.1|39726.7|39723.1|55
1716447000000|2024-05-23 06:50:00|39728.7|39725.1|39724.2|39720.6|39729.2|39725.6|39723.7|39720.1|38
1716447300000|2024-05-23 06:55:00|39724.7|39721.1|39716.2|39712.6|39725.7|39722.1|39713.2|39709.6|227
1716447600000|2024-05-23 07:00:00|39716.7|39713.1|39726.7|39723.1|39727.7|39724.1|39716.7|39713.1|251
1716447900000|2024-05-23 07:05:00|39727.2|39723.6|39723.7|39720.1|39732.2|39728.6|39719.2|39715.6|141
1716448200000|2024-05-23 07:10:00|39723.2|39719.6|39712.2|39708.6|39723.2|39719.6|39712.2|39708.6|73
1716448500000|2024-05-23 07:15:00|39712.7|39709.1|39719.7|39716.1|39726.7|39723.1|39712.7|39709.1|195
1716448800000|2024-05-23 07:20:00|39720.2|39716.6|39728.2|39724.6|39730.2|39726.6|39718.7|39715.1|111
1716449100000|2024-05-23 07:25:00|39727.7|39724.1|39719.2|39715.6|39731.7|39728.1|39716.2|39712.6|178
1716449400000|2024-05-23 07:30:00|39721.2|39717.6|39713.7|39710.1|39725.2|39721.6|39712.2|39708.6|196
1716449700000|2024-05-23 07:35:00|39713.2|39709.6|39715.2|39711.6|39718.2|39714.6|39710.7|39707.1|80
1716450000000|2024-05-23 07:40:00|39715.7|39712.1|39712.2|39708.6|39720.2|39716.6|39711.7|39708.1|63
1716450300000|2024-05-23 07:45:00|39712.7|39709.1|39714.7|39711.1|39715.7|39712.1|39705.7|39702.1|192
1716450600000|2024-05-23 07:50:00|39715.2|39711.6|39716.2|39712.6|39719.7|39716.1|39713.7|39710.1|141
1716450900000|2024-05-23 07:55:00|39715.7|39712.1|39718.2|39714.6|39720.2|39716.6|39713.7|39710.1|100
1716451200000|2024-05-23 08:00:00|39717.7|39714.1|39703.7|39700.1|39719.7|39716.1|39701.7|39698.1|261
1716451500000|2024-05-23 08:05:00|39704.2|39700.6|39693.2|39689.6|39704.7|39701.1|39687.7|39684.1|221
1716451800000|2024-05-23 08:10:00|39693.7|39690.1|39690.2|39686.6|39697.2|39693.6|39682.7|39679.1|156
1716452100000|2024-05-23 08:15:00|39689.7|39686.1|39686.7|39683.1|39697.7|39694.1|39685.7|39682.1|137
1716452400000|2024-05-23 08:20:00|39686.2|39682.6|39690.2|39686.6|39697.2|39693.6|39685.7|39682.1|91
1716452700000|2024-05-23 08:25:00|39690.7|39687.1|39695.7|39692.1|39700.2|39696.6|39686.2|39682.6|135
1716453000000|2024-05-23 08:30:00|39697.2|39693.6|39694.7|39691.1|39701.7|39698.1|39690.7|39687.1|228
1716453300000|2024-05-23 08:35:00|39695.2|39691.6|39685.7|39682.1|39695.2|39691.6|39683.2|39679.6|175
1716453600000|2024-05-23 08:40:00|39686.2|39682.6|39685.7|39682.1|39689.2|39685.6|39681.2|39677.6|112
1716453900000|2024-05-23 08:45:00|39686.7|39683.1|39688.2|39684.6|39689.7|39686.1|39684.7|39681.1|122
1716454200000|2024-05-23 08:50:00|39687.7|39684.1|39684.2|39680.6|39689.2|39685.6|39680.7|39677.1|65
1716454500000|2024-05-23 08:55:00|39684.7|39681.1|39686.2|39682.6|39687.7|39684.1|39683.7|39680.1|46
1716454800000|2024-05-23 09:00:00|39686.7|39683.1|39693.7|39690.1|39693.7|39690.1|39679.7|39676.1|218
1716455100000|2024-05-23 09:05:00|39693.2|39689.6|39693.7|39690.1|39693.7|39690.1|39690.2|39686.6|120
1716455400000|2024-05-23 09:10:00|39693.2|39689.6|39703.2|39699.6|39706.7|39703.1|39693.2|39689.6|219
1716455700000|2024-05-23 09:15:00|39703.7|39700.1|39706.2|39702.6|39707.2|39703.6|39703.2|39699.6|80
1716456000000|2024-05-23 09:20:00|39705.7|39702.1|39706.2|39702.6|39707.7|39704.1|39702.7|39699.1|90
1716456300000|2024-05-23 09:25:00|39706.7|39703.1|39710.2|39706.6|39711.2|39707.6|39704.7|39701.1|128
1716456600000|2024-05-23 09:30:00|39709.7|39706.1|39715.7|39712.1|39715.7|39712.1|39705.7|39702.1|279
1716456900000|2024-05-23 09:35:00|39716.2|39712.6|39723.7|39720.1|39730.2|39726.6|39716.2|39712.6|458
1716457200000|2024-05-23 09:40:00|39722.7|39719.1|39721.7|39718.1|39724.2|39720.6|39720.2|39716.6|171
1716457500000|2024-05-23 09:45:00|39722.2|39718.6|39723.2|39719.6|39724.2|39720.6|39720.2|39716.6|107
1716457800000|2024-05-23 09:50:00|39723.7|39720.1|39722.7|39719.1|39724.7|39721.1|39720.7|39717.1|86
1716458100000|2024-05-23 09:55:00|39722.2|39718.6|39723.7|39720.1|39726.7|39723.1|39720.7|39717.1|100
1716458400000|2024-05-23 10:00:00|39725.2|39721.6|39722.2|39718.6|39727.7|39724.1|39721.2|39717.6|105
1716458700000|2024-05-23 10:05:00|39722.7|39719.1|39728.7|39725.1|39729.7|39726.1|39721.2|39717.6|89
1716459000000|2024-05-23 10:10:00|39728.2|39724.6|39723.2|39719.6|39729.2|39725.6|39721.2|39717.6|94
1716459300000|2024-05-23 10:15:00|39722.7|39719.1|39727.2|39723.6|39728.7|39725.1|39720.2|39716.6|59
1716459600000|2024-05-23 10:20:00|39727.7|39724.1|39730.7|39727.1|39737.7|39734.1|39727.7|39724.1|80
1716459900000|2024-05-23 10:25:00|39731.7|39728.1|39729.7|39726.1|39732.7|39729.1|39725.7|39722.1|114
1716460200000|2024-05-23 10:30:00|39729.2|39725.6|39730.2|39726.6|39733.7|39730.1|39729.2|39725.6|60
1716460500000|2024-05-23 10:35:00|39730.7|39727.1|39728.7|39725.1|39733.7|39730.1|39723.7|39720.1|87
1716460800000|2024-05-23 10:40:00|39729.2|39725.6|39727.7|39724.1|39729.7|39726.1|39723.7|39720.1|88
1716461100000|2024-05-23 10:45:00|39727.2|39723.6|39727.2|39723.6|39729.7|39726.1|39721.7|39718.1|156
1716461400000|2024-05-23 10:50:00|39727.7|39724.1|39724.2|39720.6|39727.7|39724.1|39721.2|39717.6|143
1716461700000|2024-05-23 10:55:00|39724.7|39721.1|39741.7|39738.1|39742.2|39738.6|39724.2|39720.6|224
1716462000000|2024-05-23 11:00:00|39741.2|39737.6|39733.2|39729.6|39746.7|39743.1|39729.7|39726.1|279
1716462300000|2024-05-23 11:05:00|39732.7|39729.1|39730.2|39726.6|39736.2|39732.6|39725.2|39721.6|141
1716462600000|2024-05-23 11:10:00|39730.7|39727.1|39722.7|39719.1|39731.7|39728.1|39722.7|39719.1|151
1716462900000|2024-05-23 11:15:00|39723.2|39719.6|39726.2|39722.6|39729.2|39725.6|39720.7|39717.1|81
1716463200000|2024-05-23 11:20:00|39727.2|39723.6|39721.2|39717.6|39727.2|39723.6|39720.2|39716.6|78
1716463500000|2024-05-23 11:25:00|39720.7|39717.1|39729.2|39725.6|39729.7|39726.1|39720.2|39716.6|146
1716463800000|2024-05-23 11:30:00|39729.7|39726.1|39751.7|39748.1|39753.7|39750.1|39729.7|39726.1|350
1716464100000|2024-05-23 11:35:00|39752.2|39748.6|39760.2|39756.6|39760.2|39756.6|39744.2|39740.6|242
1716464400000|2024-05-23 11:40:00|39759.7|39756.1|39757.7|39754.1|39764.7|39761.1|39754.7|39751.1|265
1716464700000|2024-05-23 11:45:00|39757.2|39753.6|39748.7|39745.1|39757.7|39754.1|39748.2|39744.6|128
1716465000000|2024-05-23 11:50:00|39748.2|39744.6|39743.2|39739.6|39752.2|39748.6|39740.7|39737.1|125
1716465300000|2024-05-23 11:55:00|39743.7|39740.1|39750.2|39746.6|39754.2|39750.6|39742.7|39739.1|128
1716465600000|2024-05-23 12:00:00|39749.7|39746.1|39761.2|39757.6|39762.7|39759.1|39743.2|39739.6|298
1716465900000|2024-05-23 12:05:00|39761.7|39758.1|39784.2|39780.6|39784.7|39781.1|39760.7|39757.1|457
1716466200000|2024-05-23 12:10:00|39783.7|39780.1|39777.2|39773.6|39788.7|39785.1|39774.7|39771.1|238
1716466500000|2024-05-23 12:15:00|39776.7|39773.1|39768.7|39765.1|39778.7|39775.1|39766.7|39763.1|201
1716466800000|2024-05-23 12:20:00|39769.2|39765.6|39773.2|39769.6|39780.2|39776.6|39767.2|39763.6|256
1716467100000|2024-05-23 12:25:00|39772.7|39769.1|39776.7|39773.1|39784.2|39780.6|39769.2|39765.6|222
1716467400000|2024-05-23 12:30:00|39769.2|39765.6|39781.2|39777.6|39787.7|39784.1|39765.2|39761.6|554
1716467700000|2024-05-23 12:35:00|39781.7|39778.1|39768.2|39764.6|39782.7|39779.1|39764.7|39761.1|243
1716468000000|2024-05-23 12:40:00|39768.7|39765.1|39769.2|39765.6|39781.2|39777.6|39764.7|39761.1|353
1716468300000|2024-05-23 12:45:00|39769.7|39766.1|39769.2|39765.6|39770.2|39766.6|39752.2|39748.6|290
1716468600000|2024-05-23 12:50:00|39768.7|39765.1|39764.7|39761.1|39774.2|39770.6|39762.7|39759.1|201
1716468900000|2024-05-23 12:55:00|39765.2|39761.6|39753.2|39749.6|39767.2|39763.6|39748.2|39744.6|266
1716469200000|2024-05-23 13:00:00|39754.2|39750.6|39757.2|39753.6|39760.7|39757.1|39749.7|39746.1|399
1716469500000|2024-05-23 13:05:00|39757.7|39754.1|39750.2|39746.6|39758.2|39754.6|39749.7|39746.1|145
1716469800000|2024-05-23 13:10:00|39749.7|39746.1|39745.7|39742.1|39756.2|39752.6|39743.2|39739.6|270
1716470100000|2024-05-23 13:15:00|39746.2|39742.6|39713.2|39709.6|39746.2|39742.6|39710.7|39707.1|721
1716470400000|2024-05-23 13:20:00|39713.7|39710.1|39732.2|39728.6|39734.2|39730.6|39712.7|39709.1|276
1716470700000|2024-05-23 13:25:00|39731.7|39728.1|39705.2|39701.6|39731.7|39728.1|39682.7|39679.1|1165
1716471000000|2024-05-23 13:30:00|39704.6|39702.2|39593.6|39591.2|39713.1|39710.7|39587.6|39585.2|6272
1716471300000|2024-05-23 13:35:00|39593.1|39590.7|39554.6|39552.2|39602.1|39599.7|39526.6|39524.2|4342
1716471600000|2024-05-23 13:40:00|39554.1|39551.7|39573.1|39570.7|39573.1|39570.7|39533.1|39530.7|2394
1716471900000|2024-05-23 13:45:00|39527.6|39525.2|39488.1|39485.7|39555.6|39553.2|39467.6|39465.2|4512
1716472200000|2024-05-23 13:50:00|39486.6|39484.2|39437.6|39435.2|39492.1|39489.7|39418.1|39415.7|5195
1716472500000|2024-05-23 13:55:00|39438.1|39435.7|39443.1|39440.7|39452.6|39450.2|39433.1|39430.7|2544
1716472800000|2024-05-23 14:00:00|39443.6|39441.2|39448.6|39446.2|39492.1|39489.7|39413.6|39411.2|4071
1716473100000|2024-05-23 14:05:00|39448.1|39445.7|39444.1|39441.7|39465.1|39462.7|39427.1|39424.7|2488
1716473400000|2024-05-23 14:10:00|39444.6|39442.2|39468.6|39466.2|39488.6|39486.2|39440.6|39438.2|2099
1716473700000|2024-05-23 14:15:00|39469.6|39467.2|39449.6|39447.2|39484.6|39482.2|39441.6|39439.2|2164
1716474000000|2024-05-23 14:20:00|39450.7|39448.3|39415.7|39413.3|39459.7|39457.3|39403.7|39401.3|2814
1716474300000|2024-05-23 14:25:00|39415.2|39412.8|39405.7|39403.3|39419.2|39416.8|39386.7|39384.3|2062
1716474600000|2024-05-23 14:30:00|39407.7|39405.3|39378.7|39376.3|39409.7|39407.3|39367.7|39365.3|2145
1716474900000|2024-05-23 14:35:00|39378.2|39375.8|39446.7|39444.3|39448.2|39445.8|39377.7|39375.3|1886
1716475200000|2024-05-23 14:40:00|39445.7|39443.3|39429.7|39427.3|39459.7|39457.3|39428.2|39425.8|2125
1716475500000|2024-05-23 14:45:00|39430.2|39427.8|39418.7|39416.3|39437.7|39435.3|39410.7|39408.3|1404
1716475800000|2024-05-23 14:50:00|39419.7|39417.3|39390.7|39388.3|39419.7|39417.3|39381.2|39378.8|2006
1716476100000|2024-05-23 14:55:00|39390.2|39387.8|39376.2|39373.8|39397.7|39395.3|39367.7|39365.3|2117
1716476400000|2024-05-23 15:00:00|39375.7|39373.3|39407.7|39405.3|39427.2|39424.8|39373.7|39371.3|1957
1716476700000|2024-05-23 15:05:00|39407.2|39404.8|39434.7|39432.3|39440.7|39438.3|39385.2|39382.8|2369
1716477000000|2024-05-23 15:10:00|39434.2|39431.8|39399.7|39397.3|39442.2|39439.8|39394.2|39391.8|1441
1716477300000|2024-05-23 15:15:00|39400.2|39397.8|39378.7|39376.3|39404.2|39401.8|39376.7|39374.3|1644
1716477600000|2024-05-23 15:20:00|39378.2|39375.8|39365.7|39363.3|39381.7|39379.3|39357.2|39354.8|1090
1716477900000|2024-05-23 15:25:00|39364.2|39361.8|39369.7|39367.3|39380.2|39377.8|39363.2|39360.8|1043
1716478200000|2024-05-23 15:30:00|39369.2|39366.8|39391.7|39389.3|39396.2|39393.8|39368.7|39366.3|998
1716478500000|2024-05-23 15:35:00|39391.2|39388.8|39421.7|39419.3|39427.7|39425.3|39381.2|39378.8|1377
1716478800000|2024-05-23 15:40:00|39419.9|39417.5|39401.9|39399.5|39421.4|39419|39397.4|39395|948
1716479100000|2024-05-23 15:45:00|39402.9|39400.5|39405.4|39403|39413.4|39411|39398.9|39396.5|492
1716479400000|2024-05-23 15:50:00|39405.9|39403.5|39430.4|39428|39435.4|39433|39403.4|39401|875
1716479700000|2024-05-23 15:55:00|39430.9|39428.5|39418.9|39416.5|39449.4|39447|39418.9|39416.5|950
1716480000000|2024-05-23 16:00:00|39419.4|39417|39423.4|39421|39436.9|39434.5|39405.9|39403.5|1010
1716480300000|2024-05-23 16:05:00|39422.9|39420.5|39406.9|39404.5|39423.9|39421.5|39392.9|39390.5|1122
1716480600000|2024-05-23 16:10:00|39407.4|39405|39393.4|39391|39408.9|39406.5|39370.9|39368.5|1598
1716480900000|2024-05-23 16:15:00|39392.9|39390.5|39398.4|39396|39400.9|39398.5|39381.9|39379.5|794
1716481200000|2024-05-23 16:20:00|39397.9|39395.5|39406.9|39404.5|39411.9|39409.5|39392.9|39390.5|750
1716481500000|2024-05-23 16:25:00|39407.4|39405|39423.9|39421.5|39426.9|39424.5|39401.9|39399.5|1048
1716481800000|2024-05-23 16:30:00|39423.4|39421|39415.4|39413|39432.9|39430.5|39411.9|39409.5|640
1716482100000|2024-05-23 16:35:00|39415.9|39413.5|39404.4|39402|39424.9|39422.5|39401.9|39399.5|523
1716482400000|2024-05-23 16:40:00|39403.9|39401.5|39373.9|39371.5|39403.9|39401.5|39370.9|39368.5|1088
1716482700000|2024-05-23 16:45:00|39374.4|39372|39333.4|39331|39374.4|39372|39319.9|39317.5|2436
1716483000000|2024-05-23 16:50:00|39333.9|39331.5|39303.9|39301.5|39338.9|39336.5|39291.4|39289|1711
1716483300000|2024-05-23 16:55:00|39304.4|39302|39284.9|39282.5|39315.9|39313.5|39280.9|39278.5|1398
1716483600000|2024-05-23 17:00:00|39286.4|39284|39284.4|39282|39296.9|39294.5|39272.9|39270.5|1419
1716483900000|2024-05-23 17:05:00|39284.9|39282.5|39281.4|39279|39299.9|39297.5|39268.9|39266.5|1306
1716484200000|2024-05-23 17:10:00|39280.9|39278.5|39309.4|39307|39322.9|39320.5|39276.9|39274.5|1151
1716484500000|2024-05-23 17:15:00|39309.9|39307.5|39276.4|39274|39315.4|39313|39271.9|39269.5|1250
1716484800000|2024-05-23 17:20:00|39276.9|39274.5|39269.9|39267.5|39278.9|39276.5|39237.9|39235.5|2153
1716485100000|2024-05-23 17:25:00|39270.4|39268|39284.9|39282.5|39288.9|39286.5|39255.4|39253|1103
1716485400000|2024-05-23 17:30:00|39285.4|39283|39237.9|39235.5|39285.4|39283|39231.9|39229.5|1475
1716485700000|2024-05-23 17:35:00|39238.9|39236.5|39175.4|39173|39239.9|39237.5|39164.9|39162.5|3944
1716486000000|2024-05-23 17:40:00|39174.9|39172.5|39157.4|39155|39227.9|39225.5|39144.9|39142.5|3139
1716486300000|2024-05-23 17:45:00|39157.9|39155.5|39150.9|39148.5|39181.9|39179.5|39142.9|39140.5|2557
1716486600000|2024-05-23 17:50:00|39150.4|39148|39146.9|39144.5|39178.9|39176.5|39137.4|39135|2097
1716486900000|2024-05-23 17:55:00|39147.4|39145|39124.9|39122.5|39153.4|39151|39112.9|39110.5|2391
1716487200000|2024-05-23 18:00:00|39125.4|39123|39078.9|39076.5|39132.4|39130|39078.9|39076.5|3058
1716487500000|2024-05-23 18:05:00|39079.4|39077|39102.9|39100.5|39111.4|39109|39053.4|39051|3467
1716487800000|2024-05-23 18:10:00|39103.4|39101|39094.4|39092|39113.4|39111|39076.9|39074.5|1981
1716488100000|2024-05-23 18:15:00|39093.9|39091.5|39024.4|39022|39111.9|39109.5|39023.4|39021|3127
1716488400000|2024-05-23 18:20:00|39023.9|39021.5|39048.9|39046.5|39075.4|39073|39022.9|39020.5|2390
1716488700000|2024-05-23 18:25:00|39049.4|39047|39054.9|39052.5|39100.4|39098|39048.9|39046.5|2129
1716489000000|2024-05-23 18:30:00|39053.4|39051|39063.9|39061.5|39077.9|39075.5|39035.9|39033.5|2144
1716489300000|2024-05-23 18:35:00|39065.9|39063.5|39089.4|39087|39097.9|39095.5|39046.4|39044|2172
1716489600000|2024-05-23 18:40:00|39086.9|39084.5|39072.9|39070.5|39101.9|39099.5|39060.9|39058.5|2010
1716489900000|2024-05-23 18:45:00|39072.4|39070|39058.2|39055.8|39080.9|39078.5|39045.8|39043.4|1600
1716490200000|2024-05-23 18:50:00|39059.7|39057.3|39039.1|39036.7|39064.1|39061.7|39032.6|39030.2|1723
1716490500000|2024-05-23 18:55:00|39040.1|39037.7|39044.1|39041.7|39056.1|39053.7|39031.1|39028.7|1325
1716490800000|2024-05-23 19:00:00|39042.6|39040.2|39056.6|39054.2|39084.1|39081.7|39040.1|39037.7|2281
1716491100000|2024-05-23 19:05:00|39056.1|39053.7|39065.1|39062.7|39069.1|39066.7|39041.6|39039.2|1883
1716491400000|2024-05-23 19:10:00|39064.6|39062.2|39067.6|39065.2|39072.1|39069.7|39043.6|39041.2|1798
1716491700000|2024-05-23 19:15:00|39068.1|39065.7|39074.1|39071.7|39083.1|39080.7|39057.1|39054.7|1873
1716492000000|2024-05-23 19:20:00|39074.6|39072.2|39054.6|39052.2|39103.6|39101.2|39047.1|39044.7|2218
1716492300000|2024-05-23 19:25:00|39055.1|39052.7|39053.1|39050.7|39068.6|39066.2|39045.1|39042.7|1694
1716492600000|2024-05-23 19:30:00|39054.6|39052.2|39067.6|39065.2|39087.1|39084.7|39054.6|39052.2|3024
1716492900000|2024-05-23 19:35:00|39067.1|39064.7|39072.6|39070.2|39083.6|39081.2|39063.1|39060.7|1530
1716493200000|2024-05-23 19:40:00|39073.6|39071.2|39062.6|39060.2|39080.6|39078.2|39033.1|39030.7|2146
1716493500000|2024-05-23 19:45:00|39062.1|39059.7|39058.6|39056.2|39067.1|39064.7|39026.6|39024.2|1949
1716493800000|2024-05-23 19:50:00|39063.6|39061.2|39062.6|39060.2|39087.1|39084.7|39026.1|39023.7|2909
1716494100000|2024-05-23 19:55:00|39063.1|39060.7|39071.6|39069.2|39076.1|39073.7|39036.6|39034.2|5242
1716494400000|2024-05-23 20:00:00|39072.6|39070.2|39045.3|39040.5|39077.3|39072.5|39044.3|39039.5|1847
1716494700000|2024-05-23 20:05:00|39046.3|39041.5|39062.8|39058|39069.3|39064.5|39042.3|39037.5|978
1716495000000|2024-05-23 20:10:00|39062.3|39057.5|39060.8|39056|39076.3|39071.5|39059.8|39055|616
1716495300000|2024-05-23 20:15:00|39060.3|39055.5|39060.8|39056|39071.3|39066.5|39060.3|39055.5|236
1716495600000|2024-05-23 20:20:00|39061.3|39056.5|39062.3|39057.5|39064.8|39060|39059.3|39054.5|143
1716495900000|2024-05-23 20:25:00|39061.8|39057|39056.8|39052|39064.3|39059.5|39053.8|39049|109
1716496200000|2024-05-23 20:30:00|39057.3|39052.5|39055.3|39050.5|39061.3|39056.5|39051.3|39046.5|150
1716496500000|2024-05-23 20:35:00|39054.8|39050|39051.3|39046.5|39059.3|39054.5|39051.3|39046.5|144
1716496800000|2024-05-23 20:40:00|39050.3|39045.5|39051.3|39046.5|39052.3|39047.5|39046.8|39042|166
1716497100000|2024-05-23 20:45:00|39052.3|39047.5|39050.3|39045.5|39053.3|39048.5|39047.8|39043|122
1716497400000|2024-05-23 20:50:00|39050.8|39046|39051.8|39047|39054.8|39050|39049.8|39045|152
1716497700000|2024-05-23 20:55:00|39051.3|39046.5|39055|39045.2|39057.2|39051|39050.8|39045.2|141
1716498000000|2024-05-23 21:00:00|39054.9|39045.1|39051.3|39041.5|39055.2|39045.4|39047.5|39037.7|0
1716498300000|2024-05-23 21:05:00|39049.6|39039.8|39052.7|39042.9|39055.7|39045.9|39049.6|39039.8|0
1716498600000|2024-05-23 21:10:00|39054.3|39044.5|39064.4|39054.6|39064.4|39054.6|39054.1|39044.3|0
1716498900000|2024-05-23 21:15:00|39064.3|39054.5|39063.1|39053.3|39064.4|39054.6|39061.8|39052|0
1716499200000|2024-05-23 21:20:00|39063|39053.2|39063.1|39053.3|39063.2|39053.4|39062.7|39052.9|0
1716499500000|2024-05-23 21:25:00|39061.7|39051.9|39050.4|39040.6|39061.7|39051.9|39050.4|39040.6|0
1716499800000|2024-05-23 21:30:00|39050.1|39040.3|39054|39044.2|39054.2|39044.4|39050|39040.2|0
1716500100000|2024-05-23 21:35:00|39053.9|39044.1|39054.4|39044.6|39056.3|39046.5|39053.9|39044.1|0
1716500400000|2024-05-23 21:40:00|39054.7|39044.9|39055.3|39045.5|39055.4|39045.6|39054.2|39044.4|0
1716500700000|2024-05-23 21:45:00|39055|39045.2|39055.6|39045.8|39055.7|39045.9|39055|39045.2|0
1716501000000|2024-05-23 21:50:00|39055.1|39045.3|39052.5|39042.7|39055.1|39045.3|39052.5|39042.7|0
1716501300000|2024-05-23 21:55:00|39051.9|39042.1|39052.8|39043|39054.4|39044.6|39049.3|39039.5|0
1716501600000|2024-05-23 22:00:00|39059.3|39054.5|39076.3|39071.5|39081.8|39077|39059.3|39054.5|228
1716501900000|2024-05-23 22:05:00|39075.8|39071|39071.8|39067|39077.3|39072.5|39066.8|39062|52
1716502200000|2024-05-23 22:10:00|39071.3|39066.5|39063.3|39058.5|39071.8|39067|39059.3|39054.5|73
1716502500000|2024-05-23 22:15:00|39063.8|39059|39061.8|39057|39065.3|39060.5|39059.3|39054.5|88
1716502800000|2024-05-23 22:20:00|39060.3|39055.5|39060.3|39055.5|39065.8|39061|39059.3|39054.5|60
1716503100000|2024-05-23 22:25:00|39060.8|39056|39061.8|39057|39063.3|39058.5|39054.8|39050|51
1716503400000|2024-05-23 22:30:00|39060.8|39056|39058.8|39054|39063.3|39058.5|39058.3|39053.5|74
1716503700000|2024-05-23 22:35:00|39059.3|39054.5|39055.8|39051|39059.8|39055|39054.8|39050|100
1716504000000|2024-05-23 22:40:00|39055.3|39050.5|39055.8|39051|39056.3|39051.5|39053.8|39049|42
1716504300000|2024-05-23 22:45:00|39056.3|39051.5|39056.8|39052|39058.3|39053.5|39055.8|39051|24
1716504600000|2024-05-23 22:50:00|39054.8|39050|39056.3|39051.5|39057.8|39053|39050.8|39046|81
1716504900000|2024-05-23 22:55:00|39055.8|39051|39055.3|39050.5|39056.3|39051.5|39052.3|39047.5|42
1716505200000|2024-05-23 23:00:00|39055.8|39051|39057.8|39053|39058.3|39053.5|39055.3|39050.5|61
1716505500000|2024-05-23 23:05:00|39058.3|39053.5|39062.3|39057.5|39062.3|39057.5|39056.8|39052|41
1716505800000|2024-05-23 23:10:00|39062.8|39058|39064.3|39059.5|39066.8|39062|39062.8|39058|67
1716506100000|2024-05-23 23:15:00|39063.8|39059|39074.3|39069.5|39075.3|39070.5|39063.8|39059|55
1716506400000|2024-05-23 23:20:00|39074.8|39070|39081.8|39077|39081.8|39077|39074.3|39069.5|52
1716506700000|2024-05-23 23:25:00|39081.3|39076.5|39080.8|39076|39082.3|39077.5|39078.8|39074|56
1716507000000|2024-05-23 23:30:00|39079.8|39075|39077.3|39072.5|39079.8|39075|39073.8|39069|48
1716507300000|2024-05-23 23:35:00|39076.8|39072|39079.3|39074.5|39080.3|39075.5|39076.3|39071.5|63
1716507600000|2024-05-23 23:40:00|39078.8|39074|39073.3|39068.5|39079.3|39074.5|39071.8|39067|62
1716507900000|2024-05-23 23:45:00|39072.8|39068|39067.8|39063|39073.3|39068.5|39065.8|39061|212
1716508200000|2024-05-23 23:50:00|39066.8|39062|39066.8|39062|39067.8|39063|39062.8|39058|69
1716508500000|2024-05-23 23:55:00|39067.3|39062.5|39060.3|39055.5|39067.3|39062.5|39053.8|39049|70
1716508800000|2024-05-24 00:00:00|39059.3|39054.5|39065.8|39061|39066.3|39061.5|39053.8|39049|113
1716509100000|2024-05-24 00:05:00|39065.3|39060.5|39067.8|39063|39069.3|39064.5|39060.8|39056|90
1716509400000|2024-05-24 00:10:00|39067.3|39062.5|39064.3|39059.5|39067.3|39062.5|39056.8|39052|73
1716509700000|2024-05-24 00:15:00|39064.8|39060|39072.8|39068|39074.8|39070|39064.8|39060|85
1716510000000|2024-05-24 00:20:00|39073.3|39068.5|39080.3|39075.5|39081.8|39077|39071.8|39067|125
1716510300000|2024-05-24 00:25:00|39079.8|39075|39076.8|39072|39080.3|39075.5|39072.3|39067.5|83
1716510600000|2024-05-24 00:30:00|39078.3|39073.5|39078.3|39073.5|39081.3|39076.5|39073.8|39069|117
1716510900000|2024-05-24 00:35:00|39077.8|39073|39087.8|39083|39088.8|39084|39076.8|39072|84
1716511200000|2024-05-24 00:40:00|39088.3|39083.5|39088.3|39083.5|39088.8|39084|39084.8|39080|55
1716511500000|2024-05-24 00:45:00|39088.8|39084|39089.3|39084.5|39091.8|39087|39085.3|39080.5|76
1716511800000|2024-05-24 00:50:00|39088.8|39084|39098.3|39093.5|39098.8|39094|39088.8|39084|91
1716512100000|2024-05-24 00:55:00|39097.8|39093|39095.3|39090.5|39098.3|39093.5|39094.3|39089.5|46
1716512400000|2024-05-24 01:00:00|39095.8|39091|39099.3|39094.5|39102.8|39098|39094.3|39089.5|66
1716512700000|2024-05-24 01:05:00|39099.8|39095|39094.3|39089.5|39100.8|39096|39092.8|39088|41
1716513000000|2024-05-24 01:10:00|39093.8|39089|39099.3|39094.5|39100.3|39095.5|39093.3|39088.5|49
1716513300000|2024-05-24 01:15:00|39098.8|39094|39109.3|39104.5|39109.3|39104.5|39097.8|39093|95
1716513600000|2024-05-24 01:20:00|39108.8|39104|39104.8|39100|39110.8|39106|39101.8|39097|125
1716513900000|2024-05-24 01:25:00|39104.3|39099.5|39101.8|39097|39104.8|39100|39099.3|39094.5|47
1716514200000|2024-05-24 01:30:00|39103.3|39098.5|39107.3|39102.5|39108.8|39104|39103.3|39098.5|74
1716514500000|2024-05-24 01:35:00|39106.8|39102|39116.3|39111.5|39116.3|39111.5|39105.8|39101|105
1716514800000|2024-05-24 01:40:00|39115.8|39111|39110.8|39106|39116.8|39112|39109.8|39105|77
1716515100000|2024-05-24 01:45:00|39111.3|39106.5|39108.8|39104|39111.3|39106.5|39106.8|39102|70
1716515400000|2024-05-24 01:50:00|39109.3|39104.5|39112.8|39108|39114.8|39110|39109.3|39104.5|42
1716515700000|2024-05-24 01:55:00|39112.3|39107.5|39110.3|39105.5|39112.8|39108|39108.8|39104|51
1716516000000|2024-05-24 02:00:00|39109.8|39105|39112.8|39108|39118.8|39114|39109.8|39105|185
1716516300000|2024-05-24 02:05:00|39113.8|39109|39118.8|39114|39120.8|39116|39112.3|39107.5|119
1716516600000|2024-05-24 02:10:00|39117.8|39113|39109.8|39105|39117.8|39113|39108.8|39104|129
1716516900000|2024-05-24 02:15:00|39110.3|39105.5|39116.8|39112|39117.8|39113|39109.8|39105|82
1716517200000|2024-05-24 02:20:00|39115.8|39111|39123.3|39118.5|39125.3|39120.5|39114.8|39110|104
1716517500000|2024-05-24 02:25:00|39122.8|39118|39122.3|39117.5|39124.8|39120|39118.8|39114|54
1716517800000|2024-05-24 02:30:00|39122.8|39118|39119.3|39114.5|39122.8|39118|39117.3|39112.5|69
1716518100000|2024-05-24 02:35:00|39118.8|39114|39118.8|39114|39119.3|39114.5|39114.8|39110|36
1716518400000|2024-05-24 02:40:00|39118.3|39113.5|39114.3|39109.5|39118.8|39114|39113.8|39109|20
1716518700000|2024-05-24 02:45:00|39114.8|39110|39121.3|39116.5|39123.8|39119|39112.8|39108|63
1716519000000|2024-05-24 02:50:00|39121.8|39117|39119.8|39115|39123.3|39118.5|39119.8|39115|22
1716519300000|2024-05-24 02:55:00|39119.3|39114.5|39119.3|39114.5|39121.8|39117|39118.3|39113.5|30
1716519600000|2024-05-24 03:00:00|39119.8|39115|39121.3|39116.5|39122.3|39117.5|39118.3|39113.5|27
1716519900000|2024-05-24 03:05:00|39120.8|39116|39117.3|39112.5|39122.8|39118|39116.8|39112|53
1716520200000|2024-05-24 03:10:00|39116.8|39112|39113.3|39108.5|39118.3|39113.5|39111.8|39107|53
1716520500000|2024-05-24 03:15:00|39113.8|39109|39118.8|39114|39118.8|39114|39112.8|39108|26
1716520800000|2024-05-24 03:20:00|39117.3|39112.5|39117.3|39112.5|39119.8|39115|39116.3|39111.5|23
1716521100000|2024-05-24 03:25:00|39116.8|39112|39114.3|39109.5|39118.3|39113.5|39114.3|39109.5|13
1716521400000|2024-05-24 03:30:00|39114.8|39110|39115.3|39110.5|39118.8|39114|39113.8|39109|28
1716521700000|2024-05-24 03:35:00|39114.8|39110|39113.3|39108.5|39116.3|39111.5|39112.8|39108|19
1716522000000|2024-05-24 03:40:00|39113.8|39109|39107.8|39103|39113.8|39109|39107.8|39103|55
1716522300000|2024-05-24 03:45:00|39108.3|39103.5|39102.8|39098|39108.8|39104|39102.3|39097.5|67
1716522600000|2024-05-24 03:50:00|39103.3|39098.5|39103.3|39098.5|39105.8|39101|39102.8|39098|23
1716522900000|2024-05-24 03:55:00|39103.8|39099|39105.3|39100.5|39106.8|39102|39103.8|39099|30
1716523200000|2024-05-24 04:00:00|39105.8|39101|39106.3|39101.5|39107.8|39103|39104.3|39099.5|16
1716523500000|2024-05-24 04:05:00|39105.8|39101|39105.8|39101|39108.3|39103.5|39103.8|39099|33
1716523800000|2024-05-24 04:10:00|39105.3|39100.5|39113.3|39108.5|39113.3|39108.5|39105.3|39100.5|34
1716524100000|2024-05-24 04:15:00|39113.8|39109|39111.3|39106.5|39114.3|39109.5|39110.8|39106|36
1716524400000|2024-05-24 04:20:00|39110.3|39105.5|39106.3|39101.5|39111.3|39106.5|39106.3|39101.5|27
1716524700000|2024-05-24 04:25:00|39105.8|39101|39108.3|39103.5|39108.8|39104|39104.8|39100|23
1716525000000|2024-05-24 04:30:00|39108.8|39104|39097.8|39093|39108.8|39104|39096.8|39092|103
1716525300000|2024-05-24 04:35:00|39097.3|39092.5|39100.3|39095.5|39100.8|39096|39096.8|39092|59
1716525600000|2024-05-24 04:40:00|39099.8|39095|39102.8|39098|39103.8|39099|39099.3|39094.5|46
1716525900000|2024-05-24 04:45:00|39103.8|39099|39105.8|39101|39107.3|39102.5|39102.8|39098|83
1716526200000|2024-05-24 04:50:00|39105.3|39100.5|39102.8|39098|39107.8|39103|39101.8|39097|74
1716526500000|2024-05-24 04:55:00|39102.3|39097.5|39103.3|39098.5|39105.8|39101|39102.3|39097.5|33
1716526800000|2024-05-24 05:00:00|39103.8|39099|39098.8|39094|39103.8|39099|39095.8|39091|98
1716527100000|2024-05-24 05:05:00|39099.3|39094.5|39094.8|39090|39101.3|39096.5|39094.8|39090|30
1716527400000|2024-05-24 05:10:00|39094.3|39089.5|39095.8|39091|39096.3|39091.5|39093.3|39088.5|34
1716527700000|2024-05-24 05:15:00|39096.8|39092|39095.8|39091|39097.8|39093|39094.3|39089.5|47
1716528000000|2024-05-24 05:20:00|39095.3|39090.5|39098.8|39094|39101.8|39097|39093.3|39088.5|150
1716528300000|2024-05-24 05:25:00|39099.3|39094.5|39094.3|39089.5|39099.3|39094.5|39092.8|39088|132
1716528600000|2024-05-24 05:30:00|39094.8|39090|39095.3|39090.5|39102.8|39098|39094.3|39089.5|142
1716528900000|2024-05-24 05:35:00|39094.3|39089.5|39089.3|39084.5|39094.3|39089.5|39086.8|39082|118
1716529200000|2024-05-24 05:40:00|39088.8|39084|39088.3|39083.5|39090.8|39086|39085.8|39081|48
1716529500000|2024-05-24 05:45:00|39088.8|39084|39098.3|39093.5|39099.3|39094.5|39085.8|39081|152
1716529800000|2024-05-24 05:50:00|39099.3|39094.5|39091.3|39086.5|39099.3|39094.5|39088.8|39084|146
1716530100000|2024-05-24 05:55:00|39090.8|39086|39098.3|39093.5|39098.3|39093.5|39090.8|39086|59
1716530400000|2024-05-24 06:00:00|39097.7|39094.1|39078.7|39075.1|39100.2|39096.6|39077.7|39074.1|160
1716530700000|2024-05-24 06:05:00|39079.2|39075.6|39087.7|39084.1|39088.2|39084.6|39077.7|39074.1|41
1716531000000|2024-05-24 06:10:00|39087.2|39083.6|39075.7|39072.1|39087.2|39083.6|39074.2|39070.6|77
1716531300000|2024-05-24 06:15:00|39075.2|39071.6|39067.2|39063.6|39078.2|39074.6|39065.7|39062.1|86
1716531600000|2024-05-24 06:20:00|39066.7|39063.1|39062.2|39058.6|39069.2|39065.6|39055.7|39052.1|192
1716531900000|2024-05-24 06:25:00|39062.7|39059.1|39072.7|39069.1|39074.2|39070.6|39060.7|39057.1|114
1716532200000|2024-05-24 06:30:00|39071.7|39068.1|39068.7|39065.1|39075.7|39072.1|39058.2|39054.6|93
1716532500000|2024-05-24 06:35:00|39068.2|39064.6|39068.2|39064.6|39069.7|39066.1|39064.7|39061.1|39
1716532800000|2024-05-24 06:40:00|39067.7|39064.1|39071.7|39068.1|39073.2|39069.6|39067.7|39064.1|88
1716533100000|2024-05-24 06:45:00|39071.2|39067.6|39064.7|39061.1|39071.2|39067.6|39061.2|39057.6|69
1716533400000|2024-05-24 06:50:00|39064.2|39060.6|39071.7|39068.1|39072.2|39068.6|39063.2|39059.6|97
1716533700000|2024-05-24 06:55:00|39071.2|39067.6|39062.7|39059.1|39072.7|39069.1|39058.2|39054.6|223
1716534000000|2024-05-24 07:00:00|39063.7|39060.1|39079.7|39076.1|39080.7|39077.1|39063.7|39060.1|219
1716534300000|2024-05-24 07:05:00|39079.2|39075.6|39075.7|39072.1|39080.7|39077.1|39067.7|39064.1|105
1716534600000|2024-05-24 07:10:00|39076.2|39072.6|39062.7|39059.1|39078.2|39074.6|39058.7|39055.1|110
1716534900000|2024-05-24 07:15:00|39063.2|39059.6|39065.2|39061.6|39070.7|39067.1|39061.2|39057.6|84
1716535200000|2024-05-24 07:20:00|39064.7|39061.1|39080.2|39076.6|39082.7|39079.1|39062.2|39058.6|110
1716535500000|2024-05-24 07:25:00|39079.7|39076.1|39091.7|39088.1|39095.7|39092.1|39076.2|39072.6|176
1716535800000|2024-05-24 07:30:00|39091.2|39087.6|39081.7|39078.1|39091.7|39088.1|39073.7|39070.1|237
1716536100000|2024-05-24 07:35:00|39082.2|39078.6|39094.7|39091.1|39095.2|39091.6|39081.7|39078.1|111
1716536400000|2024-05-24 07:40:00|39095.2|39091.6|39092.2|39088.6|39100.2|39096.6|39090.7|39087.1|143
1716536700000|2024-05-24 07:45:00|39093.2|39089.6|39107.2|39103.6|39109.7|39106.1|39092.7|39089.1|163
1716537000000|2024-05-24 07:50:00|39106.7|39103.1|39106.7|39103.1|39108.7|39105.1|39102.7|39099.1|60
1716537300000|2024-05-24 07:55:00|39107.2|39103.6|39115.7|39112.1|39118.7|39115.1|39107.2|39103.6|103
1716537600000|2024-05-24 08:00:00|39117.2|39113.6|39110.2|39106.6|39119.7|39116.1|39109.7|39106.1|175
1716537900000|2024-05-24 08:05:00|39109.7|39106.1|39119.7|39116.1|39121.7|39118.1|39109.7|39106.1|195
1716538200000|2024-05-24 08:10:00|39119.2|39115.6|39118.7|39115.1|39127.7|39124.1|39116.7|39113.1|239
1716538500000|2024-05-24 08:15:00|39118.2|39114.6|39109.2|39105.6|39122.7|39119.1|39108.2|39104.6|256
1716538800000|2024-05-24 08:20:00|39110.2|39106.6|39116.2|39112.6|39119.2|39115.6|39107.2|39103.6|175
1716539100000|2024-05-24 08:25:00|39116.7|39113.1|39107.7|39104.1|39116.7|39113.1|39102.2|39098.6|80
1716539400000|2024-05-24 08:30:00|39108.2|39104.6|39119.7|39116.1|39124.7|39121.1|39108.2|39104.6|136
1716539700000|2024-05-24 08:35:00|39119.2|39115.6|39125.2|39121.6|39126.2|39122.6|39111.7|39108.1|106
1716540000000|2024-05-24 08:40:00|39125.7|39122.1|39123.7|39120.1|39130.7|39127.1|39121.7|39118.1|223
1716540300000|2024-05-24 08:45:00|39124.2|39120.6|39128.2|39124.6|39131.7|39128.1|39116.7|39113.1|112
1716540600000|2024-05-24 08:50:00|39126.2|39122.6|39131.7|39128.1|39132.2|39128.6|39120.7|39117.1|162
1716540900000|2024-05-24 08:55:00|39131.2|39127.6|39129.7|39126.1|39134.2|39130.6|39127.2|39123.6|87
1716541200000|2024-05-24 09:00:00|39130.2|39126.6|39126.7|39123.1|39131.2|39127.6|39125.2|39121.6|119
1716541500000|2024-05-24 09:05:00|39127.2|39123.6|39126.7|39123.1|39134.2|39130.6|39126.2|39122.6|105
1716541800000|2024-05-24 09:10:00|39126.2|39122.6|39130.7|39127.1|39132.7|39129.1|39125.2|39121.6|141
1716542100000|2024-05-24 09:15:00|39131.2|39127.6|39131.2|39127.6|39132.7|39129.1|39125.2|39121.6|69
1716542400000|2024-05-24 09:20:00|39132.2|39128.6|39124.7|39121.1|39132.7|39129.1|39122.7|39119.1|58
1716542700000|2024-05-24 09:25:00|39125.2|39121.6|39116.7|39113.1|39125.2|39121.6|39114.2|39110.6|152
1716543000000|2024-05-24 09:30:00|39117.2|39113.6|39124.7|39121.1|39126.7|39123.1|39115.7|39112.1|97
1716543300000|2024-05-24 09:35:00|39124.2|39120.6|39114.2|39110.6|39124.2|39120.6|39110.2|39106.6|116
1716543600000|2024-05-24 09:40:00|39113.7|39110.1|39112.7|39109.1|39115.7|39112.1|39111.2|39107.6|74
1716543900000|2024-05-24 09:45:00|39112.2|39108.6|39110.2|39106.6|39117.2|39113.6|39108.7|39105.1|131
1716544200000|2024-05-24 09:50:00|39110.7|39107.1|39114.7|39111.1|39117.2|39113.6|39110.2|39106.6|70
1716544500000|2024-05-24 09:55:00|39115.2|39111.6|39121.2|39117.6|39122.2|39118.6|39114.2|39110.6|75
1716544800000|2024-05-24 10:00:00|39121.7|39118.1|39123.2|39119.6|39123.7|39120.1|39115.7|39112.1|81
1716545100000|2024-05-24 10:05:00|39122.7|39119.1|39138.7|39135.1|39139.7|39136.1|39122.2|39118.6|100
1716545400000|2024-05-24 10:10:00|39139.2|39135.6|39134.7|39131.1|39140.2|39136.6|39132.2|39128.6|56
1716545700000|2024-05-24 10:15:00|39135.2|39131.6|39130.7|39127.1|39136.2|39132.6|39130.7|39127.1|55
1716546000000|2024-05-24 10:20:00|39131.2|39127.6|39136.2|39132.6|39138.7|39135.1|39129.7|39126.1|66
1716546300000|2024-05-24 10:25:00|39135.7|39132.1|39130.7|39127.1|39136.7|39133.1|39125.7|39122.1|95
1716546600000|2024-05-24 10:30:00|39131.2|39127.6|39129.2|39125.6|39131.7|39128.1|39125.7|39122.1|44
1716546900000|2024-05-24 10:35:00|39129.7|39126.1|39123.2|39119.6|39130.7|39127.1|39122.2|39118.6|68
1716547200000|2024-05-24 10:40:00|39122.2|39118.6|39133.7|39130.1|39136.7|39133.1|39122.2|39118.6|104
1716547500000|2024-05-24 10:45:00|39134.2|39130.6|39131.2|39127.6|39141.7|39138.1|39128.2|39124.6|91
1716547800000|2024-05-24 10:50:00|39131.7|39128.1|39131.7|39128.1|39137.2|39133.6|39127.7|39124.1|96
1716548100000|2024-05-24 10:55:00|39131.2|39127.6|39124.7|39121.1|39134.2|39130.6|39123.7|39120.1|50
1716548400000|2024-05-24 11:00:00|39125.2|39121.6|39119.2|39115.6|39133.2|39129.6|39115.7|39112.1|190
1716548700000|2024-05-24 11:05:00|39118.2|39114.6|39121.7|39118.1|39130.7|39127.1|39113.7|39110.1|326
1716549000000|2024-05-24 11:10:00|39122.2|39118.6|39113.2|39109.6|39123.7|39120.1|39109.7|39106.1|201
1716549300000|2024-05-24 11:15:00|39112.7|39109.1|39105.7|39102.1|39114.7|39111.1|39105.2|39101.6|70
1716549600000|2024-05-24 11:20:00|39106.7|39103.1|39110.7|39107.1|39116.7|39113.1|39106.2|39102.6|158
1716549900000|2024-05-24 11:25:00|39111.2|39107.6|39113.2|39109.6|39114.7|39111.1|39105.7|39102.1|57
1716550200000|2024-05-24 11:30:00|39113.7|39110.1|39110.7|39107.1|39114.7|39111.1|39108.2|39104.6|56
1716550500000|2024-05-24 11:35:00|39111.2|39107.6|39110.2|39106.6|39112.2|39108.6|39099.2|39095.6|111
1716550800000|2024-05-24 11:40:00|39110.7|39107.1|39114.7|39111.1|39117.7|39114.1|39110.2|39106.6|86
1716551100000|2024-05-24 11:45:00|39114.2|39110.6|39117.7|39114.1|39119.7|39116.1|39108.7|39105.1|88
1716551400000|2024-05-24 11:50:00|39118.2|39114.6|39134.7|39131.1|39136.7|39133.1|39118.2|39114.6|149
1716551700000|2024-05-24 11:55:00|39135.2|39131.6|39125.2|39121.6|39136.7|39133.1|39123.7|39120.1|121
1716552000000|2024-05-24 12:00:00|39125.7|39122.1|39117.7|39114.1|39133.7|39130.1|39116.2|39112.6|251
1716552300000|2024-05-24 12:05:00|39118.2|39114.6|39118.2|39114.6|39124.7|39121.1|39115.7|39112.1|109
1716552600000|2024-05-24 12:10:00|39119.2|39115.6|39112.7|39109.1|39123.7|39120.1|39112.2|39108.6|114
1716552900000|2024-05-24 12:15:00|39113.2|39109.6|39100.7|39097.1|39118.7|39115.1|39100.2|39096.6|204
1716553200000|2024-05-24 12:20:00|39100.2|39096.6|39091.7|39088.1|39100.7|39097.1|39086.2|39082.6|312
1716553500000|2024-05-24 12:25:00|39091.2|39087.6|39095.2|39091.6|39103.7|39100.1|39086.7|39083.1|183
1716553800000|2024-05-24 12:30:00|39086.2|39082.6|39129.7|39126.1|39134.2|39130.6|39086.2|39082.6|533
1716554100000|2024-05-24 12:35:00|39130.2|39126.6|39150.7|39147.1|39155.7|39152.1|39130.2|39126.6|475
1716554400000|2024-05-24 12:40:00|39150.2|39146.6|39143.7|39140.1|39160.7|39157.1|39141.7|39138.1|378
1716554700000|2024-05-24 12:45:00|39145.7|39142.1|39133.7|39130.1|39149.2|39145.6|39112.7|39109.1|470
1716555000000|2024-05-24 12:50:00|39134.2|39130.6|39122.7|39119.1|39139.7|39136.1|39117.7|39114.1|229
1716555300000|2024-05-24 12:55:00|39122.2|39118.6|39124.2|39120.6|39128.7|39125.1|39115.7|39112.1|122
1716555600000|2024-05-24 13:00:00|39122.7|39119.1|39141.7|39138.1|39150.2|39146.6|39121.7|39118.1|392
1716555900000|2024-05-24 13:05:00|39141.2|39137.6|39134.7|39131.1|39142.7|39139.1|39129.7|39126.1|215
1716556200000|2024-05-24 13:10:00|39135.2|39131.6|39134.2|39130.6|39145.7|39142.1|39132.2|39128.6|150
1716556500000|2024-05-24 13:15:00|39134.7|39131.1|39134.7|39131.1|39141.7|39138.1|39127.7|39124.1|212
1716556800000|2024-05-24 13:20:00|39134.2|39130.6|39116.7|39113.1|39136.2|39132.6|39109.7|39106.1|194
1716557100000|2024-05-24 13:25:00|39116.2|39112.6|39126.7|39123.1|39150.7|39147.1|39107.2|39103.6|1242
1716557400000|2024-05-24 13:30:00|39127.2|39123.6|39149.1|39146.7|39157.6|39155.2|39105.1|39102.7|4438
1716557700000|2024-05-24 13:35:00|39148.6|39146.2|39168.1|39165.7|39197.6|39195.2|39144.6|39142.2|2462
1716558000000|2024-05-24 13:40:00|39168.6|39166.2|39162.1|39159.7|39174.6|39172.2|39146.6|39144.2|1730
1716558300000|2024-05-24 13:45:00|39161.6|39159.2|39117.1|39114.7|39162.6|39160.2|39110.1|39107.7|2125
1716558600000|2024-05-24 13:50:00|39116.4|39114|39088.4|39086|39119.4|39117|39083.4|39081|2008
1716558900000|2024-05-24 13:55:00|39088.9|39086.5|39089.4|39087|39105.9|39103.5|39084.9|39082.5|1125
1716559200000|2024-05-24 14:00:00|39088.9|39086.5|39120.9|39118.5|39160.9|39158.5|39088.9|39086.5|3487
1716559500000|2024-05-24 14:05:00|39121.4|39119|39111.1|39108.7|39137.4|39135|39101.9|39099.5|1750
1716559800000|2024-05-24 14:10:00|39111.6|39109.2|39090.2|39087.8|39137.2|39134.8|39088.7|39086.3|1736
1716560100000|2024-05-24 14:15:00|39089.7|39087.3|39112.7|39110.3|39122.7|39120.3|39087.2|39084.8|1665
1716560400000|2024-05-24 14:20:00|39111.3|39108.9|39122.8|39120.4|39126.3|39123.9|39105.8|39103.4|1369
1716560700000|2024-05-24 14:25:00|39123.3|39120.9|39121.3|39118.9|39128.8|39126.4|39108.8|39106.4|1210
1716561000000|2024-05-24 14:30:00|39121.8|39119.4|39106.3|39103.9|39121.8|39119.4|39096.8|39094.4|1078
1716561300000|2024-05-24 14:35:00|39105.8|39103.4|39085.8|39083.4|39107.3|39104.9|39080.8|39078.4|1369
1716561600000|2024-05-24 14:40:00|39083.3|39080.9|39047.3|39044.9|39088.3|39085.9|39039.3|39036.9|1671
1716561900000|2024-05-24 14:45:00|39047.8|39045.4|39092.8|39090.4|39093.3|39090.9|39041.8|39039.4|1644
1716562200000|2024-05-24 14:50:00|39092.3|39089.9|39092.8|39090.4|39105.8|39103.4|39088.8|39086.4|1407
1716562500000|2024-05-24 14:55:00|39093.8|39091.4|39129.8|39127.4|39135.8|39133.4|39093.8|39091.4|1216
1716562800000|2024-05-24 15:00:00|39131.8|39129.4|39190.3|39187.9|39192.8|39190.4|39112.8|39110.4|2250
1716563100000|2024-05-24 15:05:00|39189.8|39187.4|39198.8|39196.4|39198.8|39196.4|39176.8|39174.4|1841
1716563400000|2024-05-24 15:10:00|39198.3|39195.9|39220.8|39218.4|39221.8|39219.4|39192.8|39190.4|1643
1716563700000|2024-05-24 15:15:00|39220.3|39217.9|39196.8|39194.4|39225.8|39223.4|39194.3|39191.9|1621
1716564000000|2024-05-24 15:20:00|39197.3|39194.9|39189.3|39186.9|39198.8|39196.4|39179.3|39176.9|1169
1716564300000|2024-05-24 15:25:00|39188.8|39186.4|39183.3|39180.9|39190.8|39188.4|39177.8|39175.4|828
1716564600000|2024-05-24 15:30:00|39182.8|39180.4|39199.8|39197.4|39204.8|39202.4|39182.8|39180.4|977
1716564900000|2024-05-24 15:35:00|39200.3|39197.9|39132.8|39130.4|39202.8|39200.4|39131.3|39128.9|2629
1716565200000|2024-05-24 15:40:00|39134.2|39131.8|39159.2|39156.8|39165.2|39162.8|39134.2|39131.8|1023
1716565500000|2024-05-24 15:45:00|39159.7|39157.3|39145.7|39143.3|39159.7|39157.3|39131.2|39128.8|794
1716565800000|2024-05-24 15:50:00|39145.2|39142.8|39163.7|39161.3|39163.7|39161.3|39134.2|39131.8|844
1716566100000|2024-05-24 15:55:00|39163.2|39160.8|39166.7|39164.3|39171.2|39168.8|39154.2|39151.8|730
1716566400000|2024-05-24 16:00:00|39166.2|39163.8|39173.7|39171.3|39179.2|39176.8|39161.2|39158.8|611
1716566700000|2024-05-24 16:05:00|39174.2|39171.8|39175.7|39173.3|39183.7|39181.3|39165.7|39163.3|655
1716567000000|2024-05-24 16:10:00|39176.2|39173.8|39187.2|39184.8|39198.2|39195.8|39174.7|39172.3|602
1716567300000|2024-05-24 16:15:00|39187.7|39185.3|39185.7|39183.3|39194.7|39192.3|39178.2|39175.8|552
1716567600000|2024-05-24 16:20:00|39186.2|39183.8|39182.2|39179.8|39189.2|39186.8|39173.2|39170.8|445
1716567900000|2024-05-24 16:25:00|39181.7|39179.3|39180.2|39177.8|39195.2|39192.8|39172.7|39170.3|637
1716568200000|2024-05-24 16:30:00|39179.7|39177.3|39162.7|39160.3|39182.7|39180.3|39158.7|39156.3|469
1716568500000|2024-05-24 16:35:00|39162.2|39159.8|39151.2|39148.8|39165.2|39162.8|39142.2|39139.8|861
1716568800000|2024-05-24 16:40:00|39151.7|39149.3|39155.2|39152.8|39163.7|39161.3|39144.2|39141.8|391
1716569100000|2024-05-24 16:45:00|39154.7|39152.3|39152.2|39149.8|39159.7|39157.3|39143.7|39141.3|311
1716569400000|2024-05-24 16:50:00|39150.2|39147.8|39161.2|39158.8|39165.2|39162.8|39143.7|39141.3|503
1716569700000|2024-05-24 16:55:00|39160.7|39158.3|39126.7|39124.3|39165.2|39162.8|39126.7|39124.3|973
1716570000000|2024-05-24 17:00:00|39125|39122.6|39116|39113.6|39142.5|39140.1|39115.5|39113.1|748
1716570300000|2024-05-24 17:05:00|39116.5|39114.1|39128|39125.6|39135.5|39133.1|39115|39112.6|625
1716570600000|2024-05-24 17:10:00|39128.5|39126.1|39161.5|39159.1|39164|39161.6|39128|39125.6|674
1716570900000|2024-05-24 17:15:00|39162|39159.6|39159|39156.6|39166.5|39164.1|39146.5|39144.1|461
1716571200000|2024-05-24 17:20:00|39158.5|39156.1|39162|39159.6|39167.5|39165.1|39151.5|39149.1|383
1716571500000|2024-05-24 17:25:00|39161.5|39159.1|39149.5|39147.1|39173|39170.6|39147.5|39145.1|690
1716571800000|2024-05-24 17:30:00|39150|39147.6|39131.5|39129.1|39150|39147.6|39124|39121.6|667
1716572100000|2024-05-24 17:35:00|39132|39129.6|39137|39134.6|39143.5|39141.1|39128.5|39126.1|358
1716572400000|2024-05-24 17:40:00|39137.5|39135.1|39125.5|39123.1|39137.5|39135.1|39118.5|39116.1|380
1716572700000|2024-05-24 17:45:00|39125|39122.6|39124.5|39122.1|39126.5|39124.1|39116|39113.6|357
1716573000000|2024-05-24 17:50:00|39125|39122.6|39124|39121.6|39132.5|39130.1|39120|39117.6|302
1716573300000|2024-05-24 17:55:00|39124.5|39122.1|39127|39124.6|39140.5|39138.1|39123|39120.6|397
1716573600000|2024-05-24 18:00:00|39126.5|39124.1|39142|39139.6|39150|39147.6|39123|39120.6|483
1716573900000|2024-05-24 18:05:00|39142.5|39140.1|39148|39145.6|39154|39151.6|39135|39132.6|548
1716574200000|2024-05-24 18:10:00|39147.5|39145.1|39129|39126.6|39148.5|39146.1|39124|39121.6|758
1716574500000|2024-05-24 18:15:00|39130|39127.6|39128|39125.6|39142.5|39140.1|39127.5|39125.1|471
1716574800000|2024-05-24 18:20:00|39127.5|39125.1|39095|39092.6|39129|39126.6|39094|39091.6|828
1716575100000|2024-05-24 18:25:00|39094.5|39092.1|39093|39090.6|39104.5|39102.1|39092|39089.6|499
1716575400000|2024-05-24 18:30:00|39093.5|39091.1|39095|39092.6|39111.5|39109.1|39089.5|39087.1|685
1716575700000|2024-05-24 18:35:00|39095.5|39093.1|39117|39114.6|39119|39116.6|39091.5|39089.1|396
1716576000000|2024-05-24 18:40:00|39116.5|39114.1|39111|39108.6|39118.5|39116.1|39108|39105.6|409
1716576300000|2024-05-24 18:45:00|39110.5|39108.1|39102|39099.6|39119|39116.6|39102|39099.6|282
1716576600000|2024-05-24 18:50:00|39101.5|39099.1|39089.5|39087.1|39109|39106.6|39087.5|39085.1|309
1716576900000|2024-05-24 18:55:00|39088|39085.6|39063|39060.6|39094.5|39092.1|39062.5|39060.1|765
1716577200000|2024-05-24 19:00:00|39062.5|39060.1|39041|39038.6|39067|39064.6|39015|39012.6|2148
1716577500000|2024-05-24 19:05:00|39041.5|39039.1|39054|39051.6|39060.5|39058.1|39036.5|39034.1|793
1716577800000|2024-05-24 19:10:00|39053.5|39051.1|39058|39055.6|39069.5|39067.1|39052.5|39050.1|637
1716578100000|2024-05-24 19:15:00|39059|39056.6|39071|39068.6|39075.5|39073.1|39048.5|39046.1|696
1716578400000|2024-05-24 19:20:00|39070.5|39068.1|39053|39050.6|39071|39068.6|39047|39044.6|632
1716578700000|2024-05-24 19:25:00|39053.5|39051.1|39052|39049.6|39062.5|39060.1|39043.5|39041.1|408
1716579000000|2024-05-24 19:30:00|39051|39048.6|39078|39075.6|39079.5|39077.1|39036|39033.6|910
1716579300000|2024-05-24 19:35:00|39077.5|39075.1|39079|39076.6|39093|39090.6|39063.5|39061.1|1144
1716579600000|2024-05-24 19:40:00|39079.1|39076.7|39044.1|39041.7|39079.6|39077.2|39043.6|39041.2|785
1716579900000|2024-05-24 19:45:00|39043.6|39041.2|39038.6|39036.2|39069.6|39067.2|39038.6|39036.2|1024
1716580200000|2024-05-24 19:50:00|39044.6|39042.2|39063.1|39060.7|39065.1|39062.7|39041.6|39039.2|926
1716580500000|2024-05-24 19:55:00|39061.6|39059.2|39063.6|39061.2|39074.6|39072.2|39049.1|39046.7|3646
1716580800000|2024-05-24 20:00:00|39064.8|39060|39054.8|39050|39081.8|39077|39054.8|39050|1182
1716581100000|2024-05-24 20:05:00|39055.3|39050.5|39065.3|39060.5|39066.3|39061.5|39054.8|39050|217
1716581400000|2024-05-24 20:10:00|39064.8|39060|39059.3|39054.5|39066.8|39062|39057.8|39053|189
1716581700000|2024-05-24 20:15:00|39059.8|39055|39061.3|39056.5|39063.3|39058.5|39059.3|39054.5|145
1716582000000|2024-05-24 20:20:00|39061.8|39057|39062.8|39058|39063.3|39058.5|39060.3|39055.5|64
1716582300000|2024-05-24 20:25:00|39062.3|39057.5|39061.3|39056.5|39062.8|39058|39060.3|39055.5|57
1716582600000|2024-05-24 20:30:00|39061.8|39057|39063.8|39059|39065.8|39061|39059.8|39055|71
1716582900000|2024-05-24 20:35:00|39064.3|39059.5|39065.3|39060.5|39070.3|39065.5|39063.8|39059|47
1716583200000|2024-05-24 20:40:00|39065.8|39061|39063.8|39059|39068.3|39063.5|39062.3|39057.5|103
1716583500000|2024-05-24 20:45:00|39064.3|39059.5|39063.3|39058.5|39065.3|39060.5|39062.3|39057.5|33
1716583800000|2024-05-24 20:50:00|39062.8|39058|39062.8|39058|39066.3|39061.5|39060.3|39055.5|68
1716584100000|2024-05-24 20:55:00|39062.3|39057.5|39063.5|39053.7|39066.3|39061.5|39058.8|39053|134
1716760800000|2024-05-26 22:00:00|39062.3|39057.5|39072.3|39067.5|39077.3|39072.5|39061.3|39056.5|77
1716761100000|2024-05-26 22:05:00|39072.8|39068|39074.3|39069.5|39080.8|39076|39072.3|39067.5|94
1716761400000|2024-05-26 22:10:00|39074.8|39070|39077.3|39072.5|39079.3|39074.5|39073.8|39069|21
1716761700000|2024-05-26 22:15:00|39076.8|39072|39074.3|39069.5|39078.3|39073.5|39073.3|39068.5|28
1716762000000|2024-05-26 22:20:00|39074.8|39070|39071.3|39066.5|39075.8|39071|39071.3|39066.5|17
1716762300000|2024-05-26 22:25:00|39071.8|39067|39075.8|39071|39076.3|39071.5|39071.8|39067|32
1716762600000|2024-05-26 22:30:00|39075.3|39070.5|39070.3|39065.5|39075.3|39070.5|39070.3|39065.5|19
1716762900000|2024-05-26 22:35:00|39070.8|39066|39069.3|39064.5|39072.3|39067.5|39067.8|39063|23
1716763200000|2024-05-26 22:40:00|39069.8|39065|39063.8|39059|39070.3|39065.5|39063.8|39059|27
1716763500000|2024-05-26 22:45:00|39063.3|39058.5|39060.8|39056|39063.3|39058.5|39059.3|39054.5|42
1716763800000|2024-05-26 22:50:00|39061.3|39056.5|39053.8|39049|39061.3|39056.5|39052.8|39048|72
1716764100000|2024-05-26 22:55:00|39052.8|39048|39056.3|39051.5|39056.3|39051.5|39052.8|39048|19
1716764400000|2024-05-26 23:00:00|39056.8|39052|39045.3|39040.5|39056.8|39052|39041.8|39037|92
1716764700000|2024-05-26 23:05:00|39044.8|39040|39046.3|39041.5|39047.8|39043|39041.8|39037|32
1716765000000|2024-05-26 23:10:00|39045.8|39041|39046.3|39041.5|39046.8|39042|39043.3|39038.5|16
1716765300000|2024-05-26 23:15:00|39046.8|39042|39048.3|39043.5|39050.3|39045.5|39045.3|39040.5|71
1716765600000|2024-05-26 23:20:00|39047.8|39043|39047.8|39043|39050.3|39045.5|39045.3|39040.5|13
1716765900000|2024-05-26 23:25:00|39047.3|39042.5|39040.3|39035.5|39047.3|39042.5|39038.8|39034|56
1716766200000|2024-05-26 23:30:00|39040.8|39036|39036.3|39031.5|39041.3|39036.5|39035.8|39031|23
1716766500000|2024-05-26 23:35:00|39035.8|39031|39027.3|39022.5|39035.8|39031|39026.3|39021.5|34
1716766800000|2024-05-26 23:40:00|39027.8|39023|39022.3|39017.5|39027.8|39023|39021.8|39017|33
1716767100000|2024-05-26 23:45:00|39022.8|39018|39027.8|39023|39027.8|39023|39020.3|39015.5|47
1716767400000|2024-05-26 23:50:00|39028.8|39024|39033.8|39029|39034.8|39030|39025.3|39020.5|53
1716767700000|2024-05-26 23:55:00|39034.3|39029.5|39030.3|39025.5|39034.8|39030|39029.8|39025|25
1716768000000|2024-05-27 00:00:00|39030.8|39026|39032.3|39027.5|39037.8|39033|39024.8|39020|107
1716768300000|2024-05-27 00:05:00|39032.8|39028|39038.8|39034|39038.8|39034|39030.8|39026|98
1716768600000|2024-05-27 00:10:00|39039.3|39034.5|39039.3|39034.5|39041.3|39036.5|39033.8|39029|125
1716768900000|2024-05-27 00:15:00|39039.8|39035|39040.3|39035.5|39045.8|39041|39037.8|39033|66
1716769200000|2024-05-27 00:20:00|39040.8|39036|39035.3|39030.5|39041.3|39036.5|39034.8|39030|59
1716769500000|2024-05-27 00:25:00|39034.8|39030|39029.3|39024.5|39034.8|39030|39027.8|39023|59
1716769800000|2024-05-27 00:30:00|39028.8|39024|39032.8|39028|39035.3|39030.5|39028.3|39023.5|39
1716770100000|2024-05-27 00:35:00|39032.3|39027.5|39032.3|39027.5|39034.3|39029.5|39030.8|39026|35
1716770400000|2024-05-27 00:40:00|39032.8|39028|39033.8|39029|39034.3|39029.5|39030.3|39025.5|63
1716770700000|2024-05-27 00:45:00|39032.8|39028|39033.8|39029|39035.8|39031|39029.8|39025|97
1716771000000|2024-05-27 00:50:00|39033.3|39028.5|39037.8|39033|39038.3|39033.5|39030.3|39025.5|93
1716771300000|2024-05-27 00:55:00|39036.8|39032|39040.3|39035.5|39041.8|39037|39036.8|39032|47
1716771600000|2024-05-27 01:00:00|39040.8|39036|39038.8|39034|39048.8|39044|39038.8|39034|131
1716771900000|2024-05-27 01:05:00|39039.8|39035|39039.8|39035|39043.8|39039|39036.3|39031.5|56
1716772200000|2024-05-27 01:10:00|39039.3|39034.5|39043.8|39039|39044.8|39040|39032.8|39028|126
1716772500000|2024-05-27 01:15:00|39043.3|39038.5|39027.3|39022.5|39048.8|39044|39026.8|39022|512
1716772800000|2024-05-27 01:20:00|39026.8|39022|39009.8|39005|39027.3|39022.5|39005.8|39001|296
1716773100000|2024-05-27 01:25:00|39008.8|39004|39022.8|39018|39029.3|39024.5|39006.8|39002|394
1716773400000|2024-05-27 01:30:00|39023.3|39018.5|39033.8|39029|39038.8|39034|39023.3|39018.5|110
1716773700000|2024-05-27 01:35:00|39033.3|39028.5|39040.3|39035.5|39042.8|39038|39030.8|39026|65
1716774000000|2024-05-27 01:40:00|39039.8|39035|39048.3|39043.5|39048.3|39043.5|39039.8|39035|81
1716774300000|2024-05-27 01:45:00|39047.8|39043|39046.3|39041.5|39052.8|39048|39045.3|39040.5|57
1716774600000|2024-05-27 01:50:00|39045.8|39041|39048.8|39044|39049.3|39044.5|39045.3|39040.5|60
1716774900000|2024-05-27 01:55:00|39048.3|39043.5|39050.8|39046|39050.8|39046|39037.8|39033|254
1716775200000|2024-05-27 02:00:00|39052.3|39047.5|39038.3|39033.5|39054.8|39050|39038.3|39033.5|252
1716775500000|2024-05-27 02:05:00|39038.8|39034|39033.3|39028.5|39042.8|39038|39033.3|39028.5|66
1716775800000|2024-05-27 02:10:00|39032.8|39028|39034.3|39029.5|39037.3|39032.5|39031.8|39027|32
1716776100000|2024-05-27 02:15:00|39034.8|39030|39036.8|39032|39037.3|39032.5|39034.8|39030|32
1716776400000|2024-05-27 02:20:00|39038.3|39033.5|39029.8|39025|39038.3|39033.5|39028.8|39024|54
1716776700000|2024-05-27 02:25:00|39030.3|39025.5|39027.3|39022.5|39032.8|39028|39027.3|39022.5|34
1716777000000|2024-05-27 02:30:00|39026.8|39022|39016.3|39011.5|39028.8|39024|39007.8|39003|138
1716777300000|2024-05-27 02:35:00|39016.8|39012|39024.3|39019.5|39025.3|39020.5|39016.8|39012|35
1716777600000|2024-05-27 02:40:00|39023.8|39019|39023.3|39018.5|39027.8|39023|39021.8|39017|31
1716777900000|2024-05-27 02:45:00|39023.8|39019|39021.3|39016.5|39025.8|39021|39020.8|39016|51
1716778200000|2024-05-27 02:50:00|39021.8|39017|39028.3|39023.5|39028.8|39024|39021.8|39017|22
1716778500000|2024-05-27 02:55:00|39027.8|39023|39027.3|39022.5|39028.8|39024|39025.8|39021|18
1716778800000|2024-05-27 03:00:00|39027.8|39023|39030.3|39025.5|39031.8|39027|39027.8|39023|13
1716779100000|2024-05-27 03:05:00|39030.8|39026|39035.3|39030.5|39035.3|39030.5|39030.3|39025.5|34
1716779400000|2024-05-27 03:10:00|39035.8|39031|39034.3|39029.5|39035.8|39031|39031.8|39027|23
1716779700000|2024-05-27 03:15:00|39034.8|39030|39033.8|39029|39034.8|39030|39031.8|39027|24
1716780000000|2024-05-27 03:20:00|39034.3|39029.5|39038.3|39033.5|39038.8|39034|39032.8|39028|23
1716780300000|2024-05-27 03:25:00|39038.8|39034|39035.8|39031|39038.8|39034|39035.8|39031|5
1716780600000|2024-05-27 03:30:00|39036.3|39031.5|39034.8|39030|39036.8|39032|39034.8|39030|24
1716780900000|2024-05-27 03:35:00|39034.3|39029.5|39032.8|39028|39035.3|39030.5|39031.8|39027|22
1716781200000|2024-05-27 03:40:00|39033.3|39028.5|39032.3|39027.5|39033.8|39029|39030.8|39026|6
1716781500000|2024-05-27 03:45:00|39032.8|39028|39033.3|39028.5|39034.8|39030|39031.8|39027|15
1716781800000|2024-05-27 03:50:00|39033.8|39029|39033.3|39028.5|39033.8|39029|39032.3|39027.5|3
1716782100000|2024-05-27 03:55:00|39033.8|39029|39030.3|39025.5|39034.8|39030|39030.3|39025.5|32
1716782400000|2024-05-27 04:00:00|39030.8|39026|39030.3|39025.5|39031.3|39026.5|39028.8|39024|15
1716782700000|2024-05-27 04:05:00|39029.8|39025|39027.3|39022.5|39029.8|39025|39027.3|39022.5|31
1716783000000|2024-05-27 04:10:00|39027.8|39023|39033.8|39029|39034.3|39029.5|39027.8|39023|12
1716783300000|2024-05-27 04:15:00|39033.3|39028.5|39035.8|39031|39035.8|39031|39032.3|39027.5|17
1716783600000|2024-05-27 04:20:00|39036.3|39031.5|39037.8|39033|39037.8|39033|39034.8|39030|9
1716783900000|2024-05-27 04:25:00|39036.8|39032|39039.3|39034.5|39039.3|39034.5|39036.3|39031.5|17
1716784200000|2024-05-27 04:30:00|39038.8|39034|39037.3|39032.5|39039.3|39034.5|39036.3|39031.5|7
1716784500000|2024-05-27 04:35:00|39036.8|39032|39037.8|39033|39039.8|39035|39035.3|39030.5|13
1716784800000|2024-05-27 04:40:00|39036.8|39032|39035.3|39030.5|39036.8|39032|39034.8|39030|17
1716785100000|2024-05-27 04:45:00|39035.8|39031|39032.8|39028|39037.3|39032.5|39032.8|39028|20
1716785400000|2024-05-27 04:50:00|39033.3|39028.5|39036.3|39031.5|39036.8|39032|39032.3|39027.5|31
1716785700000|2024-05-27 04:55:00|39036.8|39032|39038.3|39033.5|39039.3|39034.5|39035.8|39031|12
1716786000000|2024-05-27 05:00:00|39037.8|39033|39040.8|39036|39040.8|39036|39037.8|39033|9
1716786300000|2024-05-27 05:05:00|39039.8|39035|39044.8|39040|39044.8|39040|39039.8|39035|45
1716786600000|2024-05-27 05:10:00|39044.3|39039.5|39046.8|39042|39051.3|39046.5|39043.3|39038.5|93
1716786900000|2024-05-27 05:15:00|39046.3|39041.5|39043.3|39038.5|39048.8|39044|39040.3|39035.5|29
1716787200000|2024-05-27 05:20:00|39042.8|39038|39043.3|39038.5|39043.8|39039|39039.8|39035|17
1716787500000|2024-05-27 05:25:00|39043.8|39039|39044.8|39040|39045.3|39040.5|39041.8|39037|31
1716787800000|2024-05-27 05:30:00|39044.3|39039.5|39045.3|39040.5|39046.3|39041.5|39043.3|39038.5|32
1716788100000|2024-05-27 05:35:00|39045.8|39041|39046.8|39042|39046.8|39042|39042.3|39037.5|24
1716788400000|2024-05-27 05:40:00|39047.8|39043|39051.8|39047|39052.8|39048|39047.3|39042.5|15
1716788700000|2024-05-27 05:45:00|39050.8|39046|39050.3|39045.5|39055.8|39051|39050.3|39045.5|31
1716789000000|2024-05-27 05:50:00|39050.8|39046|39054.8|39050|39059.3|39054.5|39049.3|39044.5|54
1716789300000|2024-05-27 05:55:00|39054.3|39049.5|39062.8|39058|39062.8|39058|39053.8|39049|50
1716789600000|2024-05-27 06:00:00|39062.2|39058.6|39053.2|39049.6|39062.7|39059.1|39051.2|39047.6|111
1716789900000|2024-05-27 06:05:00|39052.7|39049.1|39058.7|39055.1|39059.2|39055.6|39049.2|39045.6|96
1716790200000|2024-05-27 06:10:00|39058.2|39054.6|39057.7|39054.1|39066.2|39062.6|39057.2|39053.6|56
1716790500000|2024-05-27 06:15:00|39057.2|39053.6|39053.7|39050.1|39060.2|39056.6|39052.2|39048.6|67
1716790800000|2024-05-27 06:20:00|39051.2|39047.6|39047.2|39043.6|39053.7|39050.1|39046.2|39042.6|134
1716791100000|2024-05-27 06:25:00|39047.7|39044.1|39049.2|39045.6|39051.7|39048.1|39042.2|39038.6|101
1716791400000|2024-05-27 06:30:00|39048.7|39045.1|39046.2|39042.6|39049.7|39046.1|39041.2|39037.6|138
1716791700000|2024-05-27 06:35:00|39046.7|39043.1|39043.7|39040.1|39046.7|39043.1|39039.2|39035.6|111
1716792000000|2024-05-27 06:40:00|39043.2|39039.6|39043.7|39040.1|39050.2|39046.6|39042.7|39039.1|65
1716792300000|2024-05-27 06:45:00|39043.2|39039.6|39043.7|39040.1|39047.7|39044.1|39038.2|39034.6|89
1716792600000|2024-05-27 06:50:00|39043.2|39039.6|39048.7|39045.1|39049.2|39045.6|39043.2|39039.6|57
1716792900000|2024-05-27 06:55:00|39048.2|39044.6|39036.7|39033.1|39049.7|39046.1|39026.2|39022.6|193
1716793200000|2024-05-27 07:00:00|39036.2|39032.6|39026.7|39023.1|39039.7|39036.1|39019.7|39016.1|108
1716793500000|2024-05-27 07:05:00|39026.2|39022.6|39033.7|39030.1|39043.7|39040.1|39026.2|39022.6|65
1716793800000|2024-05-27 07:10:00|39034.2|39030.6|39036.2|39032.6|39037.2|39033.6|39029.2|39025.6|35
1716794100000|2024-05-27 07:15:00|39035.7|39032.1|39046.2|39042.6|39047.7|39044.1|39027.7|39024.1|114
1716794400000|2024-05-27 07:20:00|39045.7|39042.1|39046.7|39043.1|39050.2|39046.6|39042.2|39038.6|43
1716794700000|2024-05-27 07:25:00|39047.2|39043.6|39043.7|39040.1|39048.7|39045.1|39034.7|39031.1|51
1716795000000|2024-05-27 07:30:00|39043.2|39039.6|39034.2|39030.6|39044.7|39041.1|39031.7|39028.1|30
1716795300000|2024-05-27 07:35:00|39035.2|39031.6|39028.2|39024.6|39035.7|39032.1|39028.2|39024.6|57
1716795600000|2024-05-27 07:40:00|39027.7|39024.1|39034.7|39031.1|39037.2|39033.6|39026.2|39022.6|71
1716795900000|2024-05-27 07:45:00|39035.2|39031.6|39027.7|39024.1|39037.2|39033.6|39026.2|39022.6|46
1716796200000|2024-05-27 07:50:00|39028.2|39024.6|39031.7|39028.1|39033.2|39029.6|39021.7|39018.1|30
1716796500000|2024-05-27 07:55:00|39032.2|39028.6|39034.7|39031.1|39038.7|39035.1|39031.2|39027.6|38
1716796800000|2024-05-27 08:00:00|39035.2|39031.6|39044.7|39041.1|39047.2|39043.6|39035.2|39031.6|82
1716797100000|2024-05-27 08:05:00|39045.2|39041.6|39044.7|39041.1|39046.7|39043.1|39042.2|39038.6|23
1716797400000|2024-05-27 08:10:00|39044.2|39040.6|39024.7|39021.1|39044.2|39040.6|39023.2|39019.6|53
1716797700000|2024-05-27 08:15:00|39025.2|39021.6|39033.7|39030.1|39033.7|39030.1|39022.2|39018.6|42
1716798000000|2024-05-27 08:20:00|39033.2|39029.6|39033.7|39030.1|39040.2|39036.6|39033.2|39029.6|30
1716798300000|2024-05-27 08:25:00|39033.2|39029.6|39032.7|39029.1|39038.7|39035.1|39032.7|39029.1|62
1716798600000|2024-05-27 08:30:00|39033.2|39029.6|39033.7|39030.1|39035.7|39032.1|39028.7|39025.1|91
1716798900000|2024-05-27 08:35:00|39034.2|39030.6|39028.7|39025.1|39035.7|39032.1|39027.7|39024.1|58
1716799200000|2024-05-27 08:40:00|39029.2|39025.6|39024.7|39021.1|39029.7|39026.1|39020.7|39017.1|63
1716799500000|2024-05-27 08:45:00|39024.2|39020.6|39023.7|39020.1|39025.7|39022.1|39019.2|39015.6|65
1716799800000|2024-05-27 08:50:00|39024.2|39020.6|39016.7|39013.1|39027.2|39023.6|39016.7|39013.1|57
1716800100000|2024-05-27 08:55:00|39016.2|39012.6|39017.7|39014.1|39023.2|39019.6|39015.2|39011.6|45
1716800400000|2024-05-27 09:00:00|39018.2|39014.6|39023.7|39020.1|39025.7|39022.1|39016.7|39013.1|25
1716800700000|2024-05-27 09:05:00|39024.2|39020.6|39025.7|39022.1|39026.7|39023.1|39020.7|39017.1|51
1716801000000|2024-05-27 09:10:00|39026.7|39023.1|39024.7|39021.1|39030.7|39027.1|39023.7|39020.1|64
1716801300000|2024-05-27 09:15:00|39025.2|39021.6|39023.7|39020.1|39028.2|39024.6|39021.2|39017.6|30
1716801600000|2024-05-27 09:20:00|39023.2|39019.6|39023.7|39020.1|39025.2|39021.6|39021.7|39018.1|42
1716801900000|2024-05-27 09:25:00|39023.2|39019.6|39021.7|39018.1|39026.7|39023.1|39021.2|39017.6|72
1716802200000|2024-05-27 09:30:00|39021.2|39017.6|39023.7|39020.1|39029.7|39026.1|39020.2|39016.6|40
1716802500000|2024-05-27 09:35:00|39024.2|39020.6|39015.7|39012.1|39026.2|39022.6|39012.7|39009.1|177
1716802800000|2024-05-27 09:40:00|39015.2|39011.6|39012.2|39008.6|39020.2|39016.6|39012.2|39008.6|149
1716803100000|2024-05-27 09:45:00|39013.2|39009.6|39017.2|39013.6|39020.2|39016.6|39011.7|39008.1|144
1716803400000|2024-05-27 09:50:00|39017.7|39014.1|39020.2|39016.6|39020.2|39016.6|39016.2|39012.6|51
1716803700000|2024-05-27 09:55:00|39020.7|39017.1|39034.7|39031.1|39039.2|39035.6|39020.7|39017.1|74
1716804000000|2024-05-27 10:00:00|39035.2|39031.6|39043.7|39040.1|39046.2|39042.6|39032.2|39028.6|90
1716804300000|2024-05-27 10:05:00|39043.2|39039.6|39046.2|39042.6|39048.7|39045.1|39041.7|39038.1|77
1716804600000|2024-05-27 10:10:00|39045.7|39042.1|39044.2|39040.6|39049.2|39045.6|39044.2|39040.6|42
1716804900000|2024-05-27 10:15:00|39043.2|39039.6|39041.7|39038.1|39048.2|39044.6|39039.2|39035.6|43
1716805200000|2024-05-27 10:20:00|39042.2|39038.6|39040.2|39036.6|39045.2|39041.6|39037.2|39033.6|19
1716805500000|2024-05-27 10:25:00|39039.7|39036.1|39049.2|39045.6|39049.2|39045.6|39038.7|39035.1|61
1716805800000|2024-05-27 10:30:00|39048.2|39044.6|39052.2|39048.6|39052.7|39049.1|39044.7|39041.1|74
1716806100000|2024-05-27 10:35:00|39051.2|39047.6|39050.7|39047.1|39053.2|39049.6|39047.2|39043.6|40
1716806400000|2024-05-27 10:40:00|39051.2|39047.6|39046.7|39043.1|39051.7|39048.1|39043.2|39039.6|74
1716806700000|2024-05-27 10:45:00|39046.2|39042.6|39049.2|39045.6|39049.2|39045.6|39044.7|39041.1|44
1716807000000|2024-05-27 10:50:00|39048.2|39044.6|39052.7|39049.1|39053.7|39050.1|39048.2|39044.6|58
1716807300000|2024-05-27 10:55:00|39052.2|39048.6|39050.7|39047.1|39052.2|39048.6|39045.7|39042.1|31
1716807600000|2024-05-27 11:00:00|39050.2|39046.6|39051.7|39048.1|39052.2|39048.6|39046.2|39042.6|22
1716807900000|2024-05-27 11:05:00|39051.2|39047.6|39053.7|39050.1|39054.7|39051.1|39049.2|39045.6|33
1716808200000|2024-05-27 11:10:00|39054.2|39050.6|39051.7|39048.1|39055.2|39051.6|39049.2|39045.6|30
1716808500000|2024-05-27 11:15:00|39052.2|39048.6|39038.7|39035.1|39052.2|39048.6|39034.2|39030.6|99
1716808800000|2024-05-27 11:20:00|39038.2|39034.6|39037.7|39034.1|39043.2|39039.6|39036.2|39032.6|51
1716809100000|2024-05-27 11:25:00|39038.2|39034.6|39046.7|39043.1|39046.7|39043.1|39038.2|39034.6|17
1716809400000|2024-05-27 11:30:00|39046.2|39042.6|39040.7|39037.1|39046.7|39043.1|39039.7|39036.1|31
1716809700000|2024-05-27 11:35:00|39041.2|39037.6|39038.7|39035.1|39041.2|39037.6|39036.2|39032.6|28
1716810000000|2024-05-27 11:40:00|39038.2|39034.6|39029.7|39026.1|39038.7|39035.1|39028.7|39025.1|47
1716810300000|2024-05-27 11:45:00|39029.2|39025.6|39033.7|39030.1|39034.7|39031.1|39028.7|39025.1|29
1716810600000|2024-05-27 11:50:00|39034.2|39030.6|39033.2|39029.6|39035.7|39032.1|39032.2|39028.6|14
1716810900000|2024-05-27 11:55:00|39032.7|39029.1|39032.2|39028.6|39036.2|39032.6|39031.7|39028.1|28
1716811200000|2024-05-27 12:00:00|39031.7|39028.1|39050.7|39047.1|39053.2|39049.6|39030.7|39027.1|119
1716811500000|2024-05-27 12:05:00|39050.2|39046.6|39052.7|39049.1|39053.2|39049.6|39041.2|39037.6|45
1716811800000|2024-05-27 12:10:00|39052.2|39048.6|39044.7|39041.1|39052.7|39049.1|39040.7|39037.1|44
1716812100000|2024-05-27 12:15:00|39044.2|39040.6|39039.7|39036.1|39044.2|39040.6|39037.7|39034.1|32
1716812400000|2024-05-27 12:20:00|39040.2|39036.6|39045.7|39042.1|39046.2|39042.6|39039.2|39035.6|33
1716812700000|2024-05-27 12:25:00|39045.2|39041.6|39047.7|39044.1|39049.2|39045.6|39044.2|39040.6|25
1716813000000|2024-05-27 12:30:00|39047.2|39043.6|39049.7|39046.1|39052.7|39049.1|39045.7|39042.1|59
1716813300000|2024-05-27 12:35:00|39049.2|39045.6|39038.7|39035.1|39049.7|39046.1|39037.7|39034.1|62
1716813600000|2024-05-27 12:40:00|39039.2|39035.6|39034.2|39030.6|39039.7|39036.1|39032.7|39029.1|37
1716813900000|2024-05-27 12:45:00|39034.7|39031.1|39028.7|39025.1|39035.7|39032.1|39024.7|39021.1|51
1716814200000|2024-05-27 12:50:00|39028.2|39024.6|39031.7|39028.1|39034.7|39031.1|39026.2|39022.6|57
1716814500000|2024-05-27 12:55:00|39032.2|39028.6|39026.2|39022.6|39034.2|39030.6|39026.2|39022.6|59
1716814800000|2024-05-27 13:00:00|39025.7|39022.1|39024.2|39020.6|39029.7|39026.1|39021.2|39017.6|93
1716815100000|2024-05-27 13:05:00|39023.2|39019.6|39026.7|39023.1|39026.7|39023.1|39022.2|39018.6|56
1716815400000|2024-05-27 13:10:00|39026.2|39022.6|39039.7|39036.1|39043.2|39039.6|39024.2|39020.6|215
1716815700000|2024-05-27 13:15:00|39040.2|39036.6|39040.7|39037.1|39045.2|39041.6|39039.2|39035.6|102
1716816000000|2024-05-27 13:20:00|39041.2|39037.6|39047.2|39043.6|39048.2|39044.6|39038.2|39034.6|100
1716816300000|2024-05-27 13:25:00|39047.7|39044.1|39045.7|39042.1|39049.7|39046.1|39042.7|39039.1|67
1716816600000|2024-05-27 13:30:00|39045.1|39042.7|39034.1|39031.7|39045.1|39042.7|39024.1|39021.7|536
1716816900000|2024-05-27 13:35:00|39034.6|39032.2|39056.1|39053.7|39060.1|39057.7|39033.6|39031.2|338
1716817200000|2024-05-27 13:40:00|39057.6|39055.2|39054.1|39051.7|39057.6|39055.2|39046.6|39044.2|266
1716817500000|2024-05-27 13:45:00|39053.6|39051.2|39037.1|39034.7|39055.6|39053.2|39036.6|39034.2|272
1716817800000|2024-05-27 13:50:00|39037.6|39035.2|39026.1|39023.7|39043.1|39040.7|39015.6|39013.2|253
1716818100000|2024-05-27 13:55:00|39025.6|39023.2|39018.1|39015.7|39027.6|39025.2|39016.6|39014.2|219
1716818400000|2024-05-27 14:00:00|39018.6|39016.2|39030.1|39027.7|39036.1|39033.7|39016.6|39014.2|311
1716818700000|2024-05-27 14:05:00|39030.6|39028.2|39030.6|39028.2|39034.1|39031.7|39023.6|39021.2|143
1716819000000|2024-05-27 14:10:00|39031.1|39028.7|39032.6|39030.2|39037.1|39034.7|39028.6|39026.2|145
1716819300000|2024-05-27 14:15:00|39032.1|39029.7|39027.1|39024.7|39034.1|39031.7|39023.1|39020.7|141
1716819600000|2024-05-27 14:20:00|39027.6|39025.2|39026.1|39023.7|39035.1|39032.7|39019.6|39017.2|160
1716819900000|2024-05-27 14:25:00|39025.6|39023.2|39020.1|39017.7|39026.6|39024.2|39019.6|39017.2|132
1716820200000|2024-05-27 14:30:00|39020.6|39018.2|39021.1|39018.7|39024.1|39021.7|39016.1|39013.7|136
1716820500000|2024-05-27 14:35:00|39020.6|39018.2|39024.6|39022.2|39026.6|39024.2|39020.6|39018.2|111
1716820800000|2024-05-27 14:40:00|39024.1|39021.7|39033.1|39030.7|39033.6|39031.2|39023.6|39021.2|166
1716821100000|2024-05-27 14:45:00|39033.6|39031.2|39047.1|39044.7|39047.6|39045.2|39031.6|39029.2|202
1716821400000|2024-05-27 14:50:00|39046.1|39043.7|39070.1|39067.7|39073.1|39070.7|39045.6|39043.2|604
1716821700000|2024-05-27 14:55:00|39070.6|39068.2|39076.1|39073.7|39084.6|39082.2|39067.1|39064.7|342
1716822000000|2024-05-27 15:00:00|39074.1|39071.7|39077.1|39074.7|39081.6|39079.2|39071.6|39069.2|163
1716822300000|2024-05-27 15:05:00|39076.6|39074.2|39071.6|39069.2|39078.1|39075.7|39071.6|39069.2|174
1716822600000|2024-05-27 15:10:00|39072.1|39069.7|39066.1|39063.7|39073.1|39070.7|39064.6|39062.2|162
1716822900000|2024-05-27 15:15:00|39066.6|39064.2|39061.6|39059.2|39070.6|39068.2|39061.1|39058.7|103
1716823200000|2024-05-27 15:20:00|39061.1|39058.7|39066.6|39064.2|39066.6|39064.2|39056.1|39053.7|173
1716823500000|2024-05-27 15:25:00|39067.1|39064.7|39071.6|39069.2|39073.1|39070.7|39066.1|39063.7|105
1716823800000|2024-05-27 15:30:00|39071.1|39068.7|39077.6|39075.2|39078.6|39076.2|39068.1|39065.7|110
1716824100000|2024-05-27 15:35:00|39077.1|39074.7|39073.1|39070.7|39080.1|39077.7|39070.6|39068.2|144
1716824400000|2024-05-27 15:40:00|39073.6|39071.2|39065.1|39062.7|39077.1|39074.7|39064.6|39062.2|138
1716824700000|2024-05-27 15:45:00|39064.6|39062.2|39069.1|39066.7|39069.1|39066.7|39059.6|39057.2|356
1716825000000|2024-05-27 15:50:00|39068.6|39066.2|39074.1|39071.7|39077.1|39074.7|39068.1|39065.7|129
1716825300000|2024-05-27 15:55:00|39073.6|39071.2|39087.1|39084.7|39087.6|39085.2|39073.1|39070.7|138
1716825600000|2024-05-27 16:00:00|39086.6|39084.2|39091.6|39089.2|39098.1|39095.7|39085.6|39083.2|165
1716825900000|2024-05-27 16:05:00|39092.1|39089.7|39090.1|39087.7|39096.1|39093.7|39087.6|39085.2|136
1716826200000|2024-05-27 16:10:00|39090.6|39088.2|39089.1|39086.7|39091.1|39088.7|39084.6|39082.2|94
1716826500000|2024-05-27 16:15:00|39088.6|39086.2|39087.6|39085.2|39092.6|39090.2|39086.1|39083.7|136
1716826800000|2024-05-27 16:20:00|39088.1|39085.7|39090.6|39088.2|39093.6|39091.2|39088.1|39085.7|65
1716827100000|2024-05-27 16:25:00|39090.1|39087.7|39096.1|39093.7|39103.6|39101.2|39083.1|39080.7|245
1716827400000|2024-05-27 16:30:00|39100.6|39098.2|39092.1|39089.7|39103.1|39100.7|39089.6|39087.2|188
1716827700000|2024-05-27 16:35:00|39090.6|39088.2|39101.1|39098.7|39102.1|39099.7|39089.1|39086.7|88
1716828000000|2024-05-27 16:40:00|39101.6|39099.2|39108.1|39105.7|39111.1|39108.7|39101.6|39099.2|93
1716828300000|2024-05-27 16:45:00|39108.6|39106.2|39115.1|39112.7|39121.6|39119.2|39101.1|39098.7|215
1716828600000|2024-05-27 16:50:00|39114.6|39112.2|39114.6|39112.2|39120.6|39118.2|39113.1|39110.7|161
1716828900000|2024-05-27 16:55:00|39116.1|39113.7|39126.1|39123.7|39127.1|39124.7|39115.1|39112.7|152
1716829200000|2024-05-27 17:00:00|39121.9|39112.1|39056.4|39046.6|39129.3|39123.2|39056.2|39046.4|0
1716829500000|2024-05-27 17:05:00|39056.5|39046.7|39094.4|39084.6|39109|39099.2|39056.5|39046.7|0
1716829800000|2024-05-27 17:10:00|39094.3|39084.5|39093.9|39084.1|39094.4|39084.6|39086.7|39076.9|0
1716830100000|2024-05-27 17:15:00|39094|39084.2|39094.7|39084.9|39094.8|39085|39094|39084.2|0
1716830400000|2024-05-27 17:20:00|39094.8|39085|39086.6|39076.8|39095.1|39085.3|39086.5|39076.7|0
1716830700000|2024-05-27 17:25:00|39090.1|39080.3|39093.9|39084.1|39094.4|39084.6|39090.1|39080.3|0
1716831000000|2024-05-27 17:30:00|39093.8|39084|39093.2|39083.4|39093.9|39084.1|39093.1|39083.3|0
1716831300000|2024-05-27 17:35:00|39086.1|39076.3|39085.9|39076.1|39086.1|39076.3|39084.7|39074.9|0
1716831600000|2024-05-27 17:40:00|39089.4|39079.6|39089|39079.2|39093.8|39084|39085.1|39075.3|0
1716831900000|2024-05-27 17:45:00|39085.4|39075.6|39085.2|39075.4|39092.6|39082.8|39084.9|39075.1|0
1716832200000|2024-05-27 17:50:00|39085.3|39075.5|39085.3|39075.5|39085.3|39075.5|39085.2|39075.4|0
1716832500000|2024-05-27 17:55:00|39085.4|39075.6|39085.4|39075.6|39085.4|39075.6|39085.4|39075.6|0
1716832800000|2024-05-27 18:00:00|39083.8|39074|39084.6|39074.8|39084.6|39074.8|39083.8|39074|0
1716833100000|2024-05-27 18:05:00|39091.7|39081.9|39093.9|39084.1|39093.9|39084.1|39091.7|39081.9|0
1716833400000|2024-05-27 18:10:00|39086.8|39077|39089.9|39080.1|39090|39080.2|39086.2|39076.4|0
1716833700000|2024-05-27 18:15:00|39090|39080.2|39093.9|39084.1|39093.9|39084.1|39090|39080.2|0
1716834000000|2024-05-27 18:20:00|39094|39084.2|39094|39084.2|39094|39084.2|39094|39084.2|0
1716834300000|2024-05-27 18:25:00|39094.1|39084.3|39094|39084.2|39094.1|39084.3|39090.2|39080.4|0
1716834600000|2024-05-27 18:30:00|39094.1|39084.3|39094.4|39084.6|39094.4|39084.6|39094.1|39084.3|0
1716834900000|2024-05-27 18:35:00|39094.3|39084.5|39090.3|39080.5|39094.3|39084.5|39086.6|39076.8|0
1716835200000|2024-05-27 18:40:00|39086.7|39076.9|39090.7|39080.9|39090.7|39080.9|39086.3|39076.5|0
1716835500000|2024-05-27 18:45:00|39090.9|39081.1|39090.9|39081.1|39090.9|39081.1|39087|39077.2|0
1716835800000|2024-05-27 18:50:00|39087.4|39077.6|39087|39077.2|39090.9|39081.1|39087|39077.2|0
1716836400000|2024-05-27 19:00:00|39090.5|39080.7|39087|39077.2|39094.7|39084.9|39087|39077.2|0
1716836700000|2024-05-27 19:05:00|39090.5|39080.7|39087.5|39077.7|39090.8|39081|39087|39077.2|0
1716837600000|2024-05-27 19:20:00|39091|39081.2|39091.3|39081.5|39091.3|39081.5|39087.5|39077.7|0
1716837900000|2024-05-27 19:25:00|39087.8|39078|39094.3|39084.5|39095.8|39086|39087.5|39077.7|0
1716838200000|2024-05-27 19:30:00|39094.4|39084.6|39094.4|39084.6|39094.5|39084.7|39086.7|39076.9|0
1716838500000|2024-05-27 19:35:00|39090.8|39081|39086.7|39076.9|39094.4|39084.6|39086.7|39076.9|0
1716838800000|2024-05-27 19:40:00|39086.6|39076.8|39090.6|39080.8|39094.4|39084.6|39086.6|39076.8|0
1716839100000|2024-05-27 19:45:00|39087.1|39077.3|39087.5|39077.7|39087.5|39077.7|39086.8|39077|0
1716839400000|2024-05-27 19:50:00|39088.4|39078.6|39088.1|39078.3|39088.4|39078.6|39088.1|39078.3|0
1716839700000|2024-05-27 19:55:00|39088|39078.2|39088.4|39078.6|39095.6|39085.8|39087.9|39078.1|0
1716840000000|2024-05-27 20:00:00|39087.8|39078|39087.8|39078|39087.8|39078|39087.8|39078|0
1716840300000|2024-05-27 20:05:00|39087.7|39077.9|39087.7|39077.9|39087.7|39077.9|39087.7|39077.9|0
1716840600000|2024-05-27 20:10:00|39086.5|39076.7|39086.5|39076.7|39086.5|39076.7|39086.5|39076.7|0
1716840900000|2024-05-27 20:15:00|39086.4|39076.6|39086.4|39076.6|39086.4|39076.6|39086.4|39076.6|0
1716841800000|2024-05-27 20:30:00|39086.5|39076.7|39084.4|39074.6|39086.5|39076.7|39084.4|39074.6|0
1716842100000|2024-05-27 20:35:00|39084.2|39074.4|39084.3|39074.5|39084.3|39074.5|39084.2|39074.4|0
1716842400000|2024-05-27 20:40:00|39084.4|39074.6|39084.3|39074.5|39084.4|39074.6|39084.3|39074.5|0
1716842700000|2024-05-27 20:45:00|39084.4|39074.6|39084.4|39074.6|39084.4|39074.6|39084.4|39074.6|0
1716843000000|2024-05-27 20:50:00|39083.7|39073.9|39085.3|39075.5|39085.3|39075.5|39083.5|39073.7|0
1716843300000|2024-05-27 20:55:00|39087.2|39077.4|39088.9|39079.1|39089|39079.2|39087.1|39077.3|0
1716843600000|2024-05-27 21:00:00|39089|39079.2|39089|39079.2|39089|39079.2|39089|39079.2|0
1716843900000|2024-05-27 21:05:00|39093.2|39083.4|39094.7|39084.9|39094.7|39084.9|39093.2|39083.4|0
1716845400000|2024-05-27 21:30:00|39094.8|39085|39094.8|39085|39094.8|39085|39094.8|39085|0
1716845700000|2024-05-27 21:35:00|39094.9|39085.1|39094.8|39085|39094.9|39085.1|39094.8|39085|0
1716846000000|2024-05-27 21:40:00|39095|39085.2|39094.3|39084.5|39095|39085.2|39094.3|39084.5|0
1716846600000|2024-05-27 21:50:00|39094.4|39084.6|39095|39085.2|39095|39085.2|39094.3|39084.5|0
1716847200000|2024-05-27 22:00:00|39139|39134.2|39125|39120.2|39152|39147.2|39118|39113.2|305
1716847500000|2024-05-27 22:05:00|39125.5|39120.7|39118|39113.2|39125.5|39120.7|39117.5|39112.7|195
1716847800000|2024-05-27 22:10:00|39117.5|39112.7|39121.5|39116.7|39122|39117.2|39117.5|39112.7|124
1716848100000|2024-05-27 22:15:00|39119.5|39114.7|39110|39105.2|39120|39115.2|39106|39101.2|165
1716848400000|2024-05-27 22:20:00|39109.5|39104.7|39104|39099.2|39110|39105.2|39102|39097.2|65
1716848700000|2024-05-27 22:25:00|39104.5|39099.7|39104|39099.2|39105.5|39100.7|39100|39095.2|27
1716849000000|2024-05-27 22:30:00|39103.5|39098.7|39102|39097.2|39106|39101.2|39099.5|39094.7|50
1716849300000|2024-05-27 22:35:00|39101.5|39096.7|39098|39093.2|39107|39102.2|39093|39088.2|114
1716849600000|2024-05-27 22:40:00|39098.5|39093.7|39106.5|39101.7|39106.5|39101.7|39098|39093.2|25
1716849900000|2024-05-27 22:45:00|39105.5|39100.7|39109|39104.2|39111|39106.2|39103.5|39098.7|35
1716850200000|2024-05-27 22:50:00|39108.5|39103.7|39116|39111.2|39116.5|39111.7|39108|39103.2|34
1716850500000|2024-05-27 22:55:00|39115.5|39110.7|39117.5|39112.7|39118|39113.2|39115|39110.2|15
1716850800000|2024-05-27 23:00:00|39117|39112.2|39111|39106.2|39117.5|39112.7|39110.5|39105.7|39
1716851100000|2024-05-27 23:05:00|39111.5|39106.7|39116|39111.2|39116|39111.2|39108.5|39103.7|28
1716851400000|2024-05-27 23:10:00|39115.5|39110.7|39110|39105.2|39116|39111.2|39109.5|39104.7|51
1716851700000|2024-05-27 23:15:00|39109.5|39104.7|39111|39106.2|39112.5|39107.7|39108.5|39103.7|19
1716852000000|2024-05-27 23:20:00|39110.5|39105.7|39109.5|39104.7|39112|39107.2|39109.5|39104.7|4
1716852300000|2024-05-27 23:25:00|39110|39105.2|39111|39106.2|39111|39106.2|39104.5|39099.7|32
1716852600000|2024-05-27 23:30:00|39110.5|39105.7|39112|39107.2|39112|39107.2|39107.5|39102.7|10
1716852900000|2024-05-27 23:35:00|39112.5|39107.7|39110|39105.2|39112.5|39107.7|39110|39105.2|16
1716853200000|2024-05-27 23:40:00|39110.5|39105.7|39110|39105.2|39112.5|39107.7|39110|39105.2|9
1716853500000|2024-05-27 23:45:00|39109.5|39104.7|39107|39102.2|39109.5|39104.7|39105|39100.2|33
1716853800000|2024-05-27 23:50:00|39107.5|39102.7|39101.5|39096.7|39108|39103.2|39100|39095.2|29
1716854100000|2024-05-27 23:55:00|39102|39097.2|39097|39092.2|39104|39099.2|39096.5|39091.7|31
1716854400000|2024-05-28 00:00:00|39097.5|39092.7|39100|39095.2|39100|39095.2|39088|39083.2|123
1716854700000|2024-05-28 00:05:00|39100.5|39095.7|39093.5|39088.7|39106.5|39101.7|39093|39088.2|67
1716855000000|2024-05-28 00:10:00|39093|39088.2|39091|39086.2|39095|39090.2|39087|39082.2|88
1716855300000|2024-05-28 00:15:00|39091.5|39086.7|39098|39093.2|39103.5|39098.7|39087.5|39082.7|61
1716855600000|2024-05-28 00:20:00|39098.5|39093.7|39096|39091.2|39104.5|39099.7|39094|39089.2|48
1716855900000|2024-05-28 00:25:00|39095.5|39090.7|39095|39090.2|39097|39092.2|39093|39088.2|28
1716856200000|2024-05-28 00:30:00|39094.5|39089.7|39089|39084.2|39096|39091.2|39088.5|39083.7|52
1716856500000|2024-05-28 00:35:00|39088.5|39083.7|39097|39092.2|39098|39093.2|39088.5|39083.7|36
1716856800000|2024-05-28 00:40:00|39097.5|39092.7|39091|39086.2|39098|39093.2|39090|39085.2|43
1716857100000|2024-05-28 00:45:00|39090.5|39085.7|39084|39079.2|39091|39086.2|39084|39079.2|35
1716857400000|2024-05-28 00:50:00|39083.5|39078.7|39090|39085.2|39091|39086.2|39083.5|39078.7|33
1716857700000|2024-05-28 00:55:00|39090.5|39085.7|39089|39084.2|39091.5|39086.7|39088.5|39083.7|29
1716858000000|2024-05-28 01:00:00|39088.5|39083.7|39091|39086.2|39092.5|39087.7|39085.5|39080.7|41
1716858300000|2024-05-28 01:05:00|39090.5|39085.7|39091|39086.2|39093|39088.2|39089.5|39084.7|33
1716858600000|2024-05-28 01:10:00|39090.5|39085.7|39089|39084.2|39091.5|39086.7|39085.5|39080.7|67
1716858900000|2024-05-28 01:15:00|39088.5|39083.7|39085|39080.2|39088.5|39083.7|39078.5|39073.7|100
1716859200000|2024-05-28 01:20:00|39085.5|39080.7|39083|39078.2|39087|39082.2|39081|39076.2|82
1716859500000|2024-05-28 01:25:00|39082.5|39077.7|39086|39081.2|39087.5|39082.7|39081.5|39076.7|35
1716859800000|2024-05-28 01:30:00|39085.5|39080.7|39099|39094.2|39101|39096.2|39085|39080.2|112
1716860100000|2024-05-28 01:35:00|39098.5|39093.7|39095|39090.2|39100.5|39095.7|39093|39088.2|70
1716860400000|2024-05-28 01:40:00|39094.5|39089.7|39091.5|39086.7|39098|39093.2|39088.5|39083.7|98
1716860700000|2024-05-28 01:45:00|39091|39086.2|39102.3|39097.5|39102.3|39097.5|39090.5|39085.7|81
1716861000000|2024-05-28 01:50:00|39101.8|39097|39093.9|39089.1|39104.8|39100|39093.9|39089.1|57
1716861300000|2024-05-28 01:55:00|39092.9|39088.1|39092.4|39087.6|39094.4|39089.6|39090.4|39085.6|58
1716861600000|2024-05-28 02:00:00|39092.9|39088.1|39094.4|39089.6|39096.9|39092.1|39091.9|39087.1|75
1716861900000|2024-05-28 02:05:00|39093.9|39089.1|39093.4|39088.6|39094.4|39089.6|39089.9|39085.1|53
1716862200000|2024-05-28 02:10:00|39093.9|39089.1|39096.4|39091.6|39097.4|39092.6|39092.9|39088.1|73
1716862500000|2024-05-28 02:15:00|39095.9|39091.1|39096.9|39092.1|39098.9|39094.1|39095.4|39090.6|61
1716862800000|2024-05-28 02:20:00|39096.4|39091.6|39098.4|39093.6|39100.9|39096.1|39095.4|39090.6|55
1716863100000|2024-05-28 02:25:00|39098.9|39094.1|39095.4|39090.6|39100.9|39096.1|39095.4|39090.6|37
1716863400000|2024-05-28 02:30:00|39094.9|39090.1|39094.4|39089.6|39095.9|39091.1|39091.9|39087.1|46
1716863700000|2024-05-28 02:35:00|39094.9|39090.1|39098.4|39093.6|39098.9|39094.1|39092.4|39087.6|27
1716864000000|2024-05-28 02:40:00|39097.9|39093.1|39095.9|39091.1|39100.4|39095.6|39095.9|39091.1|61
1716864300000|2024-05-28 02:45:00|39096.4|39091.6|39095.9|39091.1|39096.9|39092.1|39093.9|39089.1|32
1716864600000|2024-05-28 02:50:00|39096.4|39091.6|39099.4|39094.6|39100.9|39096.1|39096.4|39091.6|49
1716864900000|2024-05-28 02:55:00|39099.9|39095.1|39099.4|39094.6|39102.4|39097.6|39098.9|39094.1|28
1716865200000|2024-05-28 03:00:00|39098.9|39094.1|39096.4|39091.6|39099.4|39094.6|39095.9|39091.1|46
1716865500000|2024-05-28 03:05:00|39096.9|39092.1|39100.4|39095.6|39101.4|39096.6|39095.9|39091.1|52
1716865800000|2024-05-28 03:10:00|39099.9|39095.1|39101.4|39096.6|39102.9|39098.1|39099.4|39094.6|57
1716866100000|2024-05-28 03:15:00|39100.9|39096.1|39097.4|39092.6|39102.9|39098.1|39096.9|39092.1|55
1716866400000|2024-05-28 03:20:00|39096.9|39092.1|39099.4|39094.6|39100.4|39095.6|39096.9|39092.1|28
1716866700000|2024-05-28 03:25:00|39098.9|39094.1|39098.4|39093.6|39099.9|39095.1|39097.9|39093.1|38
1716867000000|2024-05-28 03:30:00|39097.9|39093.1|39101.9|39097.1|39103.9|39099.1|39097.9|39093.1|55
1716867300000|2024-05-28 03:35:00|39102.4|39097.6|39100.9|39096.1|39102.9|39098.1|39100.9|39096.1|29
1716867600000|2024-05-28 03:40:00|39099.9|39095.1|39099.9|39095.1|39100.9|39096.1|39098.4|39093.6|35
1716867900000|2024-05-28 03:45:00|39099.4|39094.6|39097.9|39093.1|39100.9|39096.1|39096.9|39092.1|41
1716868200000|2024-05-28 03:50:00|39098.4|39093.6|39098.9|39094.1|39099.9|39095.1|39097.9|39093.1|20
1716868500000|2024-05-28 03:55:00|39099.9|39095.1|39099.9|39095.1|39101.4|39096.6|39098.4|39093.6|25
1716868800000|2024-05-28 04:00:00|39101.9|39097.1|39099.9|39095.1|39101.9|39097.1|39098.9|39094.1|17
1716869100000|2024-05-28 04:05:00|39099.4|39094.6|39100.9|39096.1|39100.9|39096.1|39098.4|39093.6|10
1716869400000|2024-05-28 04:10:00|39101.4|39096.6|39101.9|39097.1|39102.4|39097.6|39099.9|39095.1|24
1716869700000|2024-05-28 04:15:00|39101.4|39096.6|39103.9|39099.1|39103.9|39099.1|39100.9|39096.1|19
1716870000000|2024-05-28 04:20:00|39104.4|39099.6|39104.9|39100.1|39104.9|39100.1|39103.4|39098.6|36
1716870300000|2024-05-28 04:25:00|39104.4|39099.6|39102.9|39098.1|39104.9|39100.1|39101.9|39097.1|35
1716870600000|2024-05-28 04:30:00|39102.4|39097.6|39103.4|39098.6|39108.9|39104.1|39102.4|39097.6|111
1716870900000|2024-05-28 04:35:00|39103.9|39099.1|39103.9|39099.1|39104.9|39100.1|39102.9|39098.1|49
1716871200000|2024-05-28 04:40:00|39104.9|39100.1|39100.4|39095.6|39104.9|39100.1|39100.4|39095.6|47
1716871500000|2024-05-28 04:45:00|39099.9|39095.1|39097.4|39092.6|39101.9|39097.1|39097.4|39092.6|40
1716871800000|2024-05-28 04:50:00|39097.9|39093.1|39095.9|39091.1|39098.9|39094.1|39095.9|39091.1|35
1716872100000|2024-05-28 04:55:00|39096.4|39091.6|39094.9|39090.1|39096.9|39092.1|39094.9|39090.1|67
1716872400000|2024-05-28 05:00:00|39095.9|39091.1|39095.9|39091.1|39096.4|39091.6|39091.9|39087.1|80
1716872700000|2024-05-28 05:05:00|39095.4|39090.6|39096.4|39091.6|39097.4|39092.6|39094.9|39090.1|47
1716873000000|2024-05-28 05:10:00|39095.9|39091.1|39095.4|39090.6|39097.9|39093.1|39093.9|39089.1|58
1716873300000|2024-05-28 05:15:00|39094.9|39090.1|39091.4|39086.6|39098.4|39093.6|39091.4|39086.6|30
1716873600000|2024-05-28 05:20:00|39091.9|39087.1|39093.9|39089.1|39094.4|39089.6|39091.4|39086.6|30
1716873900000|2024-05-28 05:25:00|39094.4|39089.6|39094.4|39089.6|39095.9|39091.1|39093.9|39089.1|24
1716874200000|2024-05-28 05:30:00|39094.9|39090.1|39090.4|39085.6|39096.4|39091.6|39087.9|39083.1|58
1716874500000|2024-05-28 05:35:00|39090.9|39086.1|39092.9|39088.1|39092.9|39088.1|39086.9|39082.1|42
1716874800000|2024-05-28 05:40:00|39093.9|39089.1|39100.9|39096.1|39100.9|39096.1|39091.4|39086.6|80
1716875100000|2024-05-28 05:45:00|39099.9|39095.1|39097.9|39093.1|39101.9|39097.1|39097.9|39093.1|53
1716875400000|2024-05-28 05:50:00|39098.9|39094.1|39101.4|39096.6|39101.9|39097.1|39098.4|39093.6|49
1716875700000|2024-05-28 05:55:00|39101.9|39097.1|39103.4|39098.6|39104.4|39099.6|39096.9|39092.1|144
1716876000000|2024-05-28 06:00:00|39102.8|39099.2|39093.3|39089.7|39102.8|39099.2|39080.8|39077.2|201
1716876300000|2024-05-28 06:05:00|39092.8|39089.2|39080.8|39077.2|39093.3|39089.7|39080.3|39076.7|133
1716876600000|2024-05-28 06:10:00|39080.3|39076.7|39089.8|39086.2|39091.3|39087.7|39078.3|39074.7|120
1716876900000|2024-05-28 06:15:00|39089.3|39085.7|39083.8|39080.2|39092.3|39088.7|39083.3|39079.7|81
1716877200000|2024-05-28 06:20:00|39083.3|39079.7|39080.8|39077.2|39087.3|39083.7|39078.8|39075.2|184
1716877500000|2024-05-28 06:25:00|39081.3|39077.7|39081.3|39077.7|39083.3|39079.7|39078.3|39074.7|55
1716877800000|2024-05-28 06:30:00|39081.8|39078.2|39086.8|39083.2|39088.8|39085.2|39080.8|39077.2|100
1716878100000|2024-05-28 06:35:00|39087.3|39083.7|39095.8|39092.2|39099.3|39095.7|39086.3|39082.7|76
1716878400000|2024-05-28 06:40:00|39096.3|39092.7|39098.8|39095.2|39099.8|39096.2|39094.3|39090.7|80
1716878700000|2024-05-28 06:45:00|39098.3|39094.7|39102.3|39098.7|39104.3|39100.7|39098.3|39094.7|78
1716879000000|2024-05-28 06:50:00|39101.8|39098.2|39105.8|39102.2|39106.8|39103.2|39101.3|39097.7|72
1716879300000|2024-05-28 06:55:00|39105.3|39101.7|39101.8|39098.2|39113.3|39109.7|39101.8|39098.2|242
1716879600000|2024-05-28 07:00:00|39101.3|39097.7|39118.8|39115.2|39129.8|39126.2|39100.8|39097.2|354
1716879900000|2024-05-28 07:05:00|39117.8|39114.2|39112.8|39109.2|39119.3|39115.7|39105.3|39101.7|129
1716880200000|2024-05-28 07:10:00|39113.3|39109.7|39090.8|39087.2|39118.8|39115.2|39090.8|39087.2|138
1716880500000|2024-05-28 07:15:00|39091.3|39087.7|39090.3|39086.7|39093.8|39090.2|39083.3|39079.7|160
1716880800000|2024-05-28 07:20:00|39090.8|39087.2|39095.8|39092.2|39098.3|39094.7|39082.3|39078.7|159
1716881100000|2024-05-28 07:25:00|39095.3|39091.7|39095.8|39092.2|39102.3|39098.7|39090.8|39087.2|107
1716881400000|2024-05-28 07:30:00|39095.3|39091.7|39091.3|39087.7|39099.8|39096.2|39090.8|39087.2|88
1716881700000|2024-05-28 07:35:00|39091.8|39088.2|39096.8|39093.2|39103.8|39100.2|39091.3|39087.7|117
1716882000000|2024-05-28 07:40:00|39097.3|39093.7|39098.3|39094.7|39101.8|39098.2|39089.8|39086.2|79
1716882300000|2024-05-28 07:45:00|39098.8|39095.2|39098.8|39095.2|39102.3|39098.7|39093.8|39090.2|69
1716882600000|2024-05-28 07:50:00|39098.3|39094.7|39088.8|39085.2|39101.8|39098.2|39088.8|39085.2|55
1716882900000|2024-05-28 07:55:00|39088.3|39084.7|39093.8|39090.2|39098.3|39094.7|39087.3|39083.7|71
1716883200000|2024-05-28 08:00:00|39092.8|39089.2|39093.3|39089.7|39100.8|39097.2|39086.8|39083.2|434
1716883500000|2024-05-28 08:05:00|39092.8|39089.2|39084.8|39081.2|39095.8|39092.2|39083.8|39080.2|402
1716883800000|2024-05-28 08:10:00|39085.3|39081.7|39088.8|39085.2|39094.3|39090.7|39079.3|39075.7|377
1716884100000|2024-05-28 08:15:00|39089.3|39085.7|39083.8|39080.2|39107.8|39104.2|39079.8|39076.2|641
1716884400000|2024-05-28 08:20:00|39082.8|39079.2|39091.8|39088.2|39093.3|39089.7|39082.8|39079.2|294
1716884700000|2024-05-28 08:25:00|39092.3|39088.7|39095.8|39092.2|39096.3|39092.7|39088.8|39085.2|186
1716885000000|2024-05-28 08:30:00|39095.3|39091.7|39098.8|39095.2|39101.3|39097.7|39094.3|39090.7|124
1716885300000|2024-05-28 08:35:00|39099.3|39095.7|39100.3|39096.7|39102.3|39098.7|39091.8|39088.2|139
1716885600000|2024-05-28 08:40:00|39101.3|39097.7|39101.8|39098.2|39108.3|39104.7|39100.3|39096.7|180
1716885900000|2024-05-28 08:45:00|39102.3|39098.7|39099.3|39095.7|39104.8|39101.2|39091.3|39087.7|317
1716886200000|2024-05-28 08:50:00|39100.3|39096.7|39091.3|39087.7|39101.8|39098.2|39089.3|39085.7|119
1716886500000|2024-05-28 08:55:00|39089.8|39086.2|39088.3|39084.7|39093.3|39089.7|39087.3|39083.7|151
1716886800000|2024-05-28 09:00:00|39087.8|39084.2|39087.3|39083.7|39093.3|39089.7|39083.3|39079.7|121
1716887100000|2024-05-28 09:05:00|39087.8|39084.2|39084.8|39081.2|39089.3|39085.7|39081.3|39077.7|159
1716887400000|2024-05-28 09:10:00|39085.3|39081.7|39084.3|39080.7|39091.3|39087.7|39082.3|39078.7|121
1716887700000|2024-05-28 09:15:00|39086.3|39082.7|39086.8|39083.2|39091.8|39088.2|39083.8|39080.2|114
1716888000000|2024-05-28 09:20:00|39087.8|39084.2|39097.8|39094.2|39097.8|39094.2|39087.3|39083.7|149
1716888300000|2024-05-28 09:25:00|39098.8|39095.2|39085.3|39081.7|39100.8|39097.2|39084.8|39081.2|105
1716888600000|2024-05-28 09:30:00|39084.3|39080.7|39082.8|39079.2|39089.3|39085.7|39081.8|39078.2|108
1716888900000|2024-05-28 09:35:00|39082.3|39078.7|39090.8|39087.2|39092.8|39089.2|39082.3|39078.7|95
1716889200000|2024-05-28 09:40:00|39091.3|39087.7|39090.8|39087.2|39094.8|39091.2|39090.3|39086.7|42
1716889500000|2024-05-28 09:45:00|39091.3|39087.7|39092.3|39088.7|39094.8|39091.2|39091.3|39087.7|71
1716889800000|2024-05-28 09:50:00|39093.3|39089.7|39092.8|39089.2|39094.3|39090.7|39089.8|39086.2|96
1716890100000|2024-05-28 09:55:00|39092.3|39088.7|39087.8|39084.2|39094.3|39090.7|39087.3|39083.7|67
1716890400000|2024-05-28 10:00:00|39088.3|39084.7|39084.3|39080.7|39089.3|39085.7|39082.8|39079.2|104
1716890700000|2024-05-28 10:05:00|39085.3|39081.7|39081.8|39078.2|39086.3|39082.7|39077.8|39074.2|83
1716891000000|2024-05-28 10:10:00|39082.3|39078.7|39082.3|39078.7|39083.3|39079.7|39076.3|39072.7|111
1716891300000|2024-05-28 10:15:00|39082.8|39079.2|39061.8|39058.2|39087.3|39083.7|39061.3|39057.7|574
1716891600000|2024-05-28 10:20:00|39061.3|39057.7|39024.3|39020.7|39073.8|39070.2|39016.3|39012.7|827
1716891900000|2024-05-28 10:25:00|39023.8|39020.2|39008.8|39005.2|39031.3|39027.7|39007.8|39004.2|344
1716892200000|2024-05-28 10:30:00|39009.3|39005.7|39032.8|39029.2|39034.3|39030.7|39007.3|39003.7|290
1716892500000|2024-05-28 10:35:00|39033.3|39029.7|39033.8|39030.2|39037.3|39033.7|39029.8|39026.2|160
1716892800000|2024-05-28 10:40:00|39034.3|39030.7|39044.3|39040.7|39046.3|39042.7|39034.3|39030.7|145
1716893100000|2024-05-28 10:45:00|39043.3|39039.7|39032.3|39028.7|39046.8|39043.2|39023.3|39019.7|240
1716893400000|2024-05-28 10:50:00|39033.3|39029.7|39034.8|39031.2|39043.8|39040.2|39029.3|39025.7|161
1716893700000|2024-05-28 10:55:00|39035.3|39031.7|39039.3|39035.7|39039.3|39035.7|39026.3|39022.7|162
1716894000000|2024-05-28 11:00:00|39040.3|39036.7|39024.3|39020.7|39040.3|39036.7|39023.8|39020.2|262
1716894300000|2024-05-28 11:05:00|39024.8|39021.2|39030.3|39026.7|39032.3|39028.7|39023.8|39020.2|112
1716894600000|2024-05-28 11:10:00|39030.8|39027.2|39038.3|39034.7|39038.3|39034.7|39021.8|39018.2|128
1716894900000|2024-05-28 11:15:00|39038.8|39035.2|39031.8|39028.2|39038.8|39035.2|39029.8|39026.2|151
1716895200000|2024-05-28 11:20:00|39032.3|39028.7|39026.8|39023.2|39032.8|39029.2|39019.3|39015.7|159
1716895500000|2024-05-28 11:25:00|39025.8|39022.2|39029.8|39026.2|39032.3|39028.7|39025.3|39021.7|92
1716895800000|2024-05-28 11:30:00|39028.8|39025.2|39028.8|39025.2|39034.3|39030.7|39023.3|39019.7|130
1716896100000|2024-05-28 11:35:00|39029.3|39025.7|39027.8|39024.2|39031.8|39028.2|39023.8|39020.2|98
1716896400000|2024-05-28 11:40:00|39028.3|39024.7|39020.8|39017.2|39034.8|39031.2|39020.8|39017.2|136
1716896700000|2024-05-28 11:45:00|39021.3|39017.7|39025.8|39022.2|39026.3|39022.7|39015.3|39011.7|128
1716897000000|2024-05-28 11:50:00|39026.3|39022.7|39029.8|39026.2|39036.3|39032.7|39025.3|39021.7|94
1716897300000|2024-05-28 11:55:00|39030.3|39026.7|39034.8|39031.2|39036.3|39032.7|39029.3|39025.7|104
1716897600000|2024-05-28 12:00:00|39035.3|39031.7|39024.8|39021.2|39041.8|39038.2|39021.8|39018.2|177
1716897900000|2024-05-28 12:05:00|39025.3|39021.7|39040.8|39037.2|39040.8|39037.2|39025.3|39021.7|130
1716898200000|2024-05-28 12:10:00|39041.3|39037.7|39043.8|39040.2|39048.8|39045.2|39039.3|39035.7|103
1716898500000|2024-05-28 12:15:00|39044.3|39040.7|39030.8|39027.2|39045.8|39042.2|39028.8|39025.2|179
1716898800000|2024-05-28 12:20:00|39031.3|39027.7|39032.8|39029.2|39037.3|39033.7|39022.3|39018.7|121
1716899100000|2024-05-28 12:25:00|39033.3|39029.7|39033.3|39029.7|39040.3|39036.7|39030.8|39027.2|167
1716899400000|2024-05-28 12:30:00|39034.3|39030.7|39037.3|39033.7|39041.3|39037.7|39031.3|39027.7|241
1716899700000|2024-05-28 12:35:00|39038.3|39034.7|39047.8|39044.2|39051.3|39047.7|39036.8|39033.2|240
1716900000000|2024-05-28 12:40:00|39048.3|39044.7|39023.8|39020.2|39049.3|39045.7|39021.8|39018.2|234
1716900300000|2024-05-28 12:45:00|39024.3|39020.7|39020.8|39017.2|39024.3|39020.7|38995.3|38991.7|809
1716900600000|2024-05-28 12:50:00|39020.3|39016.7|39043.3|39039.7|39046.3|39042.7|39020.3|39016.7|331
1716900900000|2024-05-28 12:55:00|39041.8|39038.2|39041.3|39037.7|39045.8|39042.2|39038.3|39034.7|238
1716901200000|2024-05-28 13:00:00|39039.8|39036.2|39011.8|39008.2|39043.8|39040.2|39009.8|39006.2|471
1716901500000|2024-05-28 13:05:00|39011.3|39007.7|39019.8|39016.2|39025.3|39021.7|39004.8|39001.2|383
1716901800000|2024-05-28 13:10:00|39019.3|39015.7|39022.8|39019.2|39033.3|39029.7|39014.3|39010.7|270
1716902100000|2024-05-28 13:15:00|39023.3|39019.7|39025.3|39021.7|39026.8|39023.2|39010.3|39006.7|464
1716902400000|2024-05-28 13:20:00|39024.8|39021.2|39018.8|39015.2|39026.8|39023.2|39005.3|39001.7|441
1716902700000|2024-05-28 13:25:00|39019.3|39015.7|38980.8|38977.2|39019.3|39015.7|38972.8|38969.2|1184
1716903000000|2024-05-28 13:30:00|38980.2|38977.8|38951.7|38949.3|38991.2|38988.8|38905.7|38903.3|6611
1716903300000|2024-05-28 13:35:00|38952.2|38949.8|38946.2|38943.8|38960.7|38958.3|38923.2|38920.8|2488
1716903600000|2024-05-28 13:40:00|38946.7|38944.3|38995.6|38993.2|39002.1|38999.7|38933.2|38930.8|2424
1716903900000|2024-05-28 13:45:00|38995.1|38992.7|38988.2|38985.8|39025.1|39022.7|38963.1|38960.7|2879
1716904200000|2024-05-28 13:50:00|38989.5|38987.1|38966.5|38964.1|38999.5|38997.1|38965.5|38963.1|1480
1716904500000|2024-05-28 13:55:00|38966|38963.6|38935.5|38933.1|38970|38967.6|38910.5|38908.1|1628
1716904800000|2024-05-28 14:00:00|38936|38933.6|38925|38922.6|38948|38945.6|38917.5|38915.1|1694
1716905100000|2024-05-28 14:05:00|38924.5|38922.1|38932.2|38929.8|38935.7|38933.3|38906.2|38903.8|1668
1716905400000|2024-05-28 14:10:00|38933.2|38930.8|38943.7|38941.3|38954.7|38952.3|38920.2|38917.8|1072
1716905700000|2024-05-28 14:15:00|38944.2|38941.8|38955.2|38952.8|38968.2|38965.8|38926.7|38924.3|1340
1716906000000|2024-05-28 14:20:00|38954.7|38952.3|38949.7|38947.3|38958.7|38956.3|38932.7|38930.3|834
1716906300000|2024-05-28 14:25:00|38949.2|38946.8|38927.6|38925.2|38949.2|38946.8|38917.1|38914.7|779
1716906600000|2024-05-28 14:30:00|38928.1|38925.7|38933.6|38931.2|38949.6|38947.2|38914.6|38912.2|816
1716906900000|2024-05-28 14:35:00|38934.1|38931.7|38895.1|38892.7|38935.6|38933.2|38893.6|38891.2|1520
1716907200000|2024-05-28 14:40:00|38894.6|38892.2|38928.6|38926.2|38934.6|38932.2|38892.1|38889.7|903
1716907500000|2024-05-28 14:45:00|38927.1|38924.7|38953.1|38950.7|38961.1|38958.7|38926.6|38924.2|1055
1716907800000|2024-05-28 14:50:00|38954.1|38951.7|38939.1|38936.7|38964.6|38962.2|38935.6|38933.2|908
1716908100000|2024-05-28 14:55:00|38939.6|38937.2|38924.7|38922.3|38944.6|38942.2|38911.2|38908.8|731
1716908400000|2024-05-28 15:00:00|38925.7|38923.3|38902.2|38899.8|38931.7|38929.3|38901.7|38899.3|884
1716908700000|2024-05-28 15:05:00|38902.7|38900.3|38920.7|38918.3|38922.2|38919.8|38901.2|38898.8|643
1716909000000|2024-05-28 15:10:00|38922.7|38920.3|38936.7|38934.3|38942.7|38940.3|38917.2|38914.8|717
1716909300000|2024-05-28 15:15:00|38936.2|38933.8|38930.2|38927.8|38936.7|38934.3|38915.7|38913.3|540
1716909600000|2024-05-28 15:20:00|38930.7|38928.3|38940.7|38938.3|38947.7|38945.3|38925.7|38923.3|640
1716909900000|2024-05-28 15:25:00|38941.2|38938.8|38930.7|38928.3|38945.7|38943.3|38929.7|38927.3|490
1716910200000|2024-05-28 15:30:00|38930.2|38927.8|38909.2|38906.8|38942.2|38939.8|38908.7|38906.3|950
1716910500000|2024-05-28 15:35:00|38909.7|38907.3|38923.2|38920.8|38924.7|38922.3|38905.7|38903.3|608
1716910800000|2024-05-28 15:40:00|38923.8|38921.4|38929.8|38927.4|38945.3|38942.9|38923.3|38920.9|481
1716911100000|2024-05-28 15:45:00|38929.3|38926.9|38915.3|38912.9|38934.8|38932.4|38911.8|38909.4|352
1716911400000|2024-05-28 15:50:00|38914.8|38912.4|38918.8|38916.4|38922.3|38919.9|38908.8|38906.4|313
1716911700000|2024-05-28 15:55:00|38919.3|38916.9|38923.8|38921.4|38924.3|38921.9|38911.8|38909.4|432
1716912000000|2024-05-28 16:00:00|38923.3|38920.9|38912.8|38910.4|38928.3|38925.9|38910.3|38907.9|484
1716912300000|2024-05-28 16:05:00|38912.3|38909.9|38906.8|38904.4|38914.8|38912.4|38898.3|38895.9|679
1716912600000|2024-05-28 16:10:00|38907.3|38904.9|38920.3|38917.9|38931.3|38928.9|38903.3|38900.9|776
1716912900000|2024-05-28 16:15:00|38919.8|38917.4|38898.8|38896.4|38921.8|38919.4|38898.3|38895.9|676
1716913200000|2024-05-28 16:20:00|38898.3|38895.9|38903.3|38900.9|38911.3|38908.9|38889.3|38886.9|730
1716913500000|2024-05-28 16:25:00|38903.8|38901.4|38907.8|38905.4|38908.8|38906.4|38893.3|38890.9|583
1716913800000|2024-05-28 16:30:00|38907.3|38904.9|38904.3|38901.9|38908.8|38906.4|38886.3|38883.9|560
1716914100000|2024-05-28 16:35:00|38904.8|38902.4|38920.3|38917.9|38921.3|38918.9|38903.3|38900.9|760
1716914400000|2024-05-28 16:40:00|38920.8|38918.4|38913.8|38911.4|38927.3|38924.9|38909.8|38907.4|342
1716914700000|2024-05-28 16:45:00|38914.3|38911.9|38902.8|38900.4|38926.3|38923.9|38893.3|38890.9|506
1716915000000|2024-05-28 16:50:00|38903.3|38900.9|38895.8|38893.4|38907.3|38904.9|38894.3|38891.9|509
1716915300000|2024-05-28 16:55:00|38895.3|38892.9|38863.3|38860.9|38895.3|38892.9|38856.3|38853.9|1343
1716915600000|2024-05-28 17:00:00|38863|38860.6|38817|38814.6|38867.5|38865.1|38811|38808.6|2526
1716915900000|2024-05-28 17:05:00|38816.5|38814.1|38851|38848.6|38856|38853.6|38812.5|38810.1|1424
1716916200000|2024-05-28 17:10:00|38851.5|38849.1|38860|38857.6|38862.5|38860.1|38846|38843.6|739
1716916500000|2024-05-28 17:15:00|38860.5|38858.1|38861.5|38859.1|38863|38860.6|38842.5|38840.1|578
1716916800000|2024-05-28 17:20:00|38861|38858.6|38845.5|38843.1|38865|38862.6|38835|38832.6|566
1716917100000|2024-05-28 17:25:00|38845|38842.6|38829.5|38827.1|38847|38844.6|38828|38825.6|532
1716917400000|2024-05-28 17:30:00|38830|38827.6|38842.5|38840.1|38852|38849.6|38818|38815.6|843
1716917700000|2024-05-28 17:35:00|38843|38840.6|38837.5|38835.1|38848|38845.6|38834.5|38832.1|372
1716918000000|2024-05-28 17:40:00|38838|38835.6|38830|38827.6|38838|38835.6|38818|38815.6|569
1716918300000|2024-05-28 17:45:00|38831|38828.6|38796.5|38794.1|38831|38828.6|38785|38782.6|1426
1716918600000|2024-05-28 17:50:00|38797|38794.6|38785|38782.6|38801|38798.6|38759.5|38757.1|1700
1716918900000|2024-05-28 17:55:00|38785.5|38783.1|38791|38788.6|38801|38798.6|38778.5|38776.1|880
1716919200000|2024-05-28 18:00:00|38792.5|38790.1|38795|38792.6|38796|38793.6|38766|38763.6|1084
1716919500000|2024-05-28 18:05:00|38795.5|38793.1|38803|38800.6|38805|38802.6|38788.5|38786.1|732
1716919800000|2024-05-28 18:10:00|38802.5|38800.1|38798|38795.6|38812.5|38810.1|38788|38785.6|843
1716920100000|2024-05-28 18:15:00|38797.5|38795.1|38794.5|38792.1|38801|38798.6|38783|38780.6|665
1716920400000|2024-05-28 18:20:00|38794.1|38791.7|38769.1|38766.7|38797.6|38795.2|38768.6|38766.2|711
1716920700000|2024-05-28 18:25:00|38769.6|38767.2|38749.6|38747.2|38777.6|38775.2|38744.6|38742.2|1651
1716921000000|2024-05-28 18:30:00|38750.1|38747.7|38725.1|38722.7|38752.6|38750.2|38716.6|38714.2|1979
1716921300000|2024-05-28 18:35:00|38724.6|38722.2|38719.6|38717.2|38728.6|38726.2|38699.6|38697.2|1729
1716921600000|2024-05-28 18:40:00|38719.1|38716.7|38728.6|38726.2|38749.1|38746.7|38716.6|38714.2|1481
1716921900000|2024-05-28 18:45:00|38729.1|38726.7|38743.1|38740.7|38744.1|38741.7|38719.6|38717.2|741
1716922200000|2024-05-28 18:50:00|38742.6|38740.2|38737.6|38735.2|38744.6|38742.2|38723.1|38720.7|886
1716922500000|2024-05-28 18:55:00|38737.1|38734.7|38773.6|38771.2|38783.1|38780.7|38736.6|38734.2|1661
1716922800000|2024-05-28 19:00:00|38771.6|38769.2|38760.6|38758.2|38780.6|38778.2|38757.6|38755.2|1138
1716923100000|2024-05-28 19:05:00|38759.1|38756.7|38781.6|38779.2|38782.1|38779.7|38757.1|38754.7|906
1716923400000|2024-05-28 19:10:00|38781.1|38778.7|38766.6|38764.2|38782.6|38780.2|38761.6|38759.2|647
1716923700000|2024-05-28 19:15:00|38763.6|38761.2|38778.6|38776.2|38783.6|38781.2|38753.6|38751.2|847
1716924000000|2024-05-28 19:20:00|38779.1|38776.7|38769.1|38766.7|38784.6|38782.2|38755.6|38753.2|632
1716924300000|2024-05-28 19:25:00|38769.6|38767.2|38767.1|38764.7|38798.6|38796.2|38762.6|38760.2|1635
1716924600000|2024-05-28 19:30:00|38767.6|38765.2|38793.1|38790.7|38803.6|38801.2|38762.1|38759.7|1456
1716924900000|2024-05-28 19:35:00|38793.6|38791.2|38792.6|38790.2|38806.1|38803.7|38780.6|38778.2|908
1716925200000|2024-05-28 19:40:00|38792.3|38789.9|38782.8|38780.4|38795.8|38793.4|38774.3|38771.9|732
1716925500000|2024-05-28 19:45:00|38782.3|38779.9|38790.8|38788.4|38801.3|38798.9|38782.3|38779.9|555
1716925800000|2024-05-28 19:50:00|38791.3|38788.9|38816.3|38813.9|38826.3|38823.9|38790.8|38788.4|1312
1716926100000|2024-05-28 19:55:00|38820.3|38817.9|38862.3|38859.9|38865.8|38863.4|38807.8|38805.4|3989
1716926400000|2024-05-28 20:00:00|38861.3|38858.9|38839|38834.2|38890.5|38885.7|38839|38834.2|3189
1716926700000|2024-05-28 20:05:00|38838.5|38833.7|38836|38831.2|38841.5|38836.7|38834.5|38829.7|738
1716927000000|2024-05-28 20:10:00|38836.5|38831.7|38826|38821.2|38840|38835.2|38825.5|38820.7|442
1716927300000|2024-05-28 20:15:00|38826.5|38821.7|38841|38836.2|38845|38840.2|38826.5|38821.7|238
1716927600000|2024-05-28 20:20:00|38840.5|38835.7|38843|38838.2|38847.5|38842.7|38840|38835.2|160
1716927900000|2024-05-28 20:25:00|38842.5|38837.7|38847|38842.2|38849.5|38844.7|38839|38834.2|153
1716928200000|2024-05-28 20:30:00|38846.5|38841.7|38844|38839.2|38849|38844.2|38843|38838.2|143
1716928500000|2024-05-28 20:35:00|38844.5|38839.7|38842.5|38837.7|38846|38841.2|38841|38836.2|54
1716928800000|2024-05-28 20:40:00|38843|38838.2|38843|38838.2|38844.5|38839.7|38838.5|38833.7|119
1716929100000|2024-05-28 20:45:00|38842.5|38837.7|38844|38839.2|38846|38841.2|38840|38835.2|68
1716929400000|2024-05-28 20:50:00|38843.5|38838.7|38838|38833.2|38844|38839.2|38836.5|38831.7|77
1716929700000|2024-05-28 20:55:00|38838.5|38833.7|38837.2|38827.4|38841|38836.2|38832|38826.6|135
1716930000000|2024-05-28 21:00:00|38838.2|38828.4|38838.6|38828.8|38843.1|38833.3|38838.2|38828.4|0
1716930300000|2024-05-28 21:05:00|38838.5|38828.7|38832.9|38823.1|38838.5|38828.7|38832.7|38822.9|0
1716930600000|2024-05-28 21:10:00|38832.8|38823|38836.5|38826.7|38837.6|38827.8|38829.4|38819.6|0
1716930900000|2024-05-28 21:15:00|38839.1|38829.3|38846.7|38836.9|38846.7|38836.9|38837.8|38828|0
1716931200000|2024-05-28 21:20:00|38846.5|38836.7|38847.1|38837.3|38847.1|38837.3|38846.5|38836.7|0
1716931500000|2024-05-28 21:25:00|38847.3|38837.5|38845|38835.2|38847.7|38837.9|38844.7|38834.9|0
1716931800000|2024-05-28 21:30:00|38845.8|38836|38848.5|38838.7|38848.5|38838.7|38845.8|38836|0
1716932100000|2024-05-28 21:35:00|38848.6|38838.8|38845.1|38835.3|38849.5|38839.7|38845.1|38835.3|0
1716932400000|2024-05-28 21:40:00|38843.7|38833.9|38837|38827.2|38843.8|38834|38837|38827.2|0
1716932700000|2024-05-28 21:45:00|38835.9|38826.1|38827.5|38817.7|38836.7|38826.9|38827.5|38817.7|0
1716933000000|2024-05-28 21:50:00|38828.1|38818.3|38826.5|38816.7|38828.7|38818.9|38826.2|38816.4|0
1716933300000|2024-05-28 21:55:00|38823.8|38814|38827.4|38817.6|38827.7|38817.9|38823.8|38814|0
1716933600000|2024-05-28 22:00:00|38838.2|38833.4|38804.7|38799.9|38838.2|38833.4|38803.7|38798.9|310
1716933900000|2024-05-28 22:05:00|38807.2|38802.4|38809.2|38804.4|38809.7|38804.9|38805.2|38800.4|67
1716934200000|2024-05-28 22:10:00|38809.7|38804.9|38807.2|38802.4|38810.2|38805.4|38804.7|38799.9|77
1716934500000|2024-05-28 22:15:00|38807.7|38802.9|38807.2|38802.4|38808.2|38803.4|38805.2|38800.4|37
1716934800000|2024-05-28 22:20:00|38807.7|38802.9|38807.2|38802.4|38809.2|38804.4|38805.7|38800.9|40
1716935100000|2024-05-28 22:25:00|38807.7|38802.9|38808.7|38803.9|38808.7|38803.9|38803.2|38798.4|67
1716935400000|2024-05-28 22:30:00|38808.2|38803.4|38808.2|38803.4|38809.7|38804.9|38807.7|38802.9|27
1716935700000|2024-05-28 22:35:00|38808.7|38803.9|38810.7|38805.9|38810.7|38805.9|38808.2|38803.4|17
1716936000000|2024-05-28 22:40:00|38810.2|38805.4|38812.2|38807.4|38813.2|38808.4|38810.2|38805.4|33
1716936300000|2024-05-28 22:45:00|38811.7|38806.9|38813.2|38808.4|38814.2|38809.4|38810.7|38805.9|34
1716936600000|2024-05-28 22:50:00|38812.7|38807.9|38814.2|38809.4|38815.2|38810.4|38811.2|38806.4|30
1716936900000|2024-05-28 22:55:00|38814.7|38809.9|38812.7|38807.9|38814.7|38809.9|38811.2|38806.4|31
1716937200000|2024-05-28 23:00:00|38813.2|38808.4|38817.2|38812.4|38818.7|38813.9|38812.7|38807.9|61
1716937500000|2024-05-28 23:05:00|38816.7|38811.9|38816.7|38811.9|38818.7|38813.9|38815.7|38810.9|33
1716937800000|2024-05-28 23:10:00|38816.2|38811.4|38814.7|38809.9|38817.7|38812.9|38814.7|38809.9|45
1716938100000|2024-05-28 23:15:00|38813.7|38808.9|38810.2|38805.4|38814.7|38809.9|38805.7|38800.9|95
1716938400000|2024-05-28 23:20:00|38810.7|38805.9|38812.2|38807.4|38813.7|38808.9|38810.7|38805.9|16
1716938700000|2024-05-28 23:25:00|38811.7|38806.9|38808.7|38803.9|38812.7|38807.9|38807.7|38802.9|40
1716939000000|2024-05-28 23:30:00|38808.2|38803.4|38811.2|38806.4|38812.2|38807.4|38808.2|38803.4|15
1716939300000|2024-05-28 23:35:00|38811.7|38806.9|38813.2|38808.4|38813.2|38808.4|38810.7|38805.9|14
1716939600000|2024-05-28 23:40:00|38812.7|38807.9|38813.7|38808.9|38813.7|38808.9|38810.7|38805.9|32
1716939900000|2024-05-28 23:45:00|38813.2|38808.4|38809.2|38804.4|38815.7|38810.9|38809.2|38804.4|72
1716940200000|2024-05-28 23:50:00|38808.7|38803.9|38791.2|38786.4|38809.7|38804.9|38789.7|38784.9|192
1716940500000|2024-05-28 23:55:00|38791.7|38786.9|38795.2|38790.4|38795.7|38790.9|38787.7|38782.9|88
1716940800000|2024-05-29 00:00:00|38795.7|38790.9|38805.2|38800.4|38808.2|38803.4|38794.2|38789.4|125
1716941100000|2024-05-29 00:05:00|38804.7|38799.9|38802.2|38797.4|38808.2|38803.4|38799.2|38794.4|72
1716941400000|2024-05-29 00:10:00|38802.7|38797.9|38802.2|38797.4|38803.2|38798.4|38794.7|38789.9|57
1716941700000|2024-05-29 00:15:00|38802.7|38797.9|38804.2|38799.4|38807.2|38802.4|38801.2|38796.4|45
1716942000000|2024-05-29 00:20:00|38803.7|38798.9|38806.2|38801.4|38808.2|38803.4|38803.7|38798.9|47
1716942300000|2024-05-29 00:25:00|38805.7|38800.9|38805.2|38800.4|38806.7|38801.9|38800.2|38795.4|95
1716942600000|2024-05-29 00:30:00|38805.7|38800.9|38797.7|38792.9|38806.7|38801.9|38797.7|38792.9|65
1716942900000|2024-05-29 00:35:00|38797.2|38792.4|38784.7|38779.9|38797.2|38792.4|38783.7|38778.9|108
1716943200000|2024-05-29 00:40:00|38784.2|38779.4|38774.2|38769.4|38785.2|38780.4|38763.7|38758.9|240
1716943500000|2024-05-29 00:45:00|38773.7|38768.9|38785.2|38780.4|38786.2|38781.4|38771.7|38766.9|72
1716943800000|2024-05-29 00:50:00|38785.7|38780.9|38774.7|38769.9|38787.7|38782.9|38767.2|38762.4|88
1716944100000|2024-05-29 00:55:00|38774.2|38769.4|38775.2|38770.4|38779.2|38774.4|38771.2|38766.4|57
1716944400000|2024-05-29 01:00:00|38775.7|38770.9|38770.2|38765.4|38777.2|38772.4|38769.7|38764.9|66
1716944700000|2024-05-29 01:05:00|38770.7|38765.9|38768.2|38763.4|38777.7|38772.9|38764.7|38759.9|337
1716945000000|2024-05-29 01:10:00|38767.7|38762.9|38766.2|38761.4|38774.2|38769.4|38763.2|38758.4|292
1716945300000|2024-05-29 01:15:00|38765.7|38760.9|38774.2|38769.4|38776.2|38771.4|38764.7|38759.9|127
1716945600000|2024-05-29 01:20:00|38774.7|38769.9|38777.2|38772.4|38778.2|38773.4|38763.2|38758.4|205
1716945900000|2024-05-29 01:25:00|38776.7|38771.9|38777.7|38772.9|38784.2|38779.4|38776.2|38771.4|101
1716946200000|2024-05-29 01:30:00|38777.2|38772.4|38776.2|38771.4|38781.2|38776.4|38769.7|38764.9|125
1716946500000|2024-05-29 01:35:00|38775.7|38770.9|38763.7|38758.9|38776.2|38771.4|38762.2|38757.4|143
1716946800000|2024-05-29 01:40:00|38763.2|38758.4|38765.2|38760.4|38767.7|38762.9|38757.2|38752.4|146
1716947100000|2024-05-29 01:45:00|38764.7|38759.9|38772.2|38767.4|38772.2|38767.4|38764.2|38759.4|60
1716947400000|2024-05-29 01:50:00|38771.7|38766.9|38778.2|38773.4|38781.7|38776.9|38771.2|38766.4|78
1716947700000|2024-05-29 01:55:00|38777.7|38772.9|38775.2|38770.4|38779.2|38774.4|38771.2|38766.4|53
1716948000000|2024-05-29 02:00:00|38774.7|38769.9|38773.7|38768.9|38778.7|38773.9|38771.2|38766.4|138
1716948300000|2024-05-29 02:05:00|38773.2|38768.4|38774.2|38769.4|38774.7|38769.9|38769.7|38764.9|66
1716948600000|2024-05-29 02:10:00|38773.7|38768.9|38781.2|38776.4|38784.2|38779.4|38773.7|38768.9|55
1716948900000|2024-05-29 02:15:00|38780.7|38775.9|38777.2|38772.4|38784.2|38779.4|38776.2|38771.4|66
1716949200000|2024-05-29 02:20:00|38776.7|38771.9|38775.2|38770.4|38780.2|38775.4|38773.2|38768.4|38
1716949500000|2024-05-29 02:25:00|38775.7|38770.9|38780.2|38775.4|38781.2|38776.4|38775.2|38770.4|28
1716949800000|2024-05-29 02:30:00|38779.7|38774.9|38779.2|38774.4|38782.2|38777.4|38774.2|38769.4|47
1716950100000|2024-05-29 02:35:00|38779.7|38774.9|38773.7|38768.9|38780.2|38775.4|38772.7|38767.9|39
1716950400000|2024-05-29 02:40:00|38774.7|38769.9|38766.7|38761.9|38774.7|38769.9|38764.7|38759.9|73
1716950700000|2024-05-29 02:45:00|38766.2|38761.4|38762.2|38757.4|38768.7|38763.9|38762.2|38757.4|49
1716951000000|2024-05-29 02:50:00|38761.7|38756.9|38757.2|38752.4|38761.7|38756.9|38754.2|38749.4|79
1716951300000|2024-05-29 02:55:00|38757.7|38752.9|38750.2|38745.4|38760.2|38755.4|38747.7|38742.9|68
1716951600000|2024-05-29 03:00:00|38749.7|38744.9|38747.2|38742.4|38752.2|38747.4|38744.2|38739.4|81
1716951900000|2024-05-29 03:05:00|38747.7|38742.9|38743.2|38738.4|38749.2|38744.4|38742.2|38737.4|53
1716952200000|2024-05-29 03:10:00|38744.2|38739.4|38741.7|38736.9|38745.2|38740.4|38738.7|38733.9|127
1716952500000|2024-05-29 03:15:00|38742.2|38737.4|38734.7|38729.9|38742.7|38737.9|38734.2|38729.4|85
1716952800000|2024-05-29 03:20:00|38734.2|38729.4|38736.2|38731.4|38740.7|38735.9|38734.2|38729.4|58
1716953100000|2024-05-29 03:25:00|38735.7|38730.9|38733.2|38728.4|38736.7|38731.9|38728.7|38723.9|99
1716953400000|2024-05-29 03:30:00|38733.7|38728.9|38733.2|38728.4|38735.2|38730.4|38731.7|38726.9|66
1716953700000|2024-05-29 03:35:00|38733.7|38728.9|38733.7|38728.9|38737.7|38732.9|38730.7|38725.9|142
1716954000000|2024-05-29 03:40:00|38732.7|38727.9|38730.2|38725.4|38733.7|38728.9|38728.7|38723.9|87
1716954300000|2024-05-29 03:45:00|38730.7|38725.9|38732.7|38727.9|38734.2|38729.4|38728.2|38723.4|86
1716954600000|2024-05-29 03:50:00|38731.7|38726.9|38734.2|38729.4|38735.2|38730.4|38731.7|38726.9|71
1716954900000|2024-05-29 03:55:00|38733.7|38728.9|38733.7|38728.9|38735.2|38730.4|38730.7|38725.9|56
1716955200000|2024-05-29 04:00:00|38734.2|38729.4|38732.7|38727.9|38735.2|38730.4|38732.7|38727.9|74
1716955500000|2024-05-29 04:05:00|38731.7|38726.9|38731.7|38726.9|38732.7|38727.9|38729.7|38724.9|52
1716955800000|2024-05-29 04:10:00|38732.2|38727.4|38735.2|38730.4|38736.7|38731.9|38729.7|38724.9|93
1716956100000|2024-05-29 04:15:00|38734.7|38729.9|38738.7|38733.9|38741.2|38736.4|38734.7|38729.9|90
1716956400000|2024-05-29 04:20:00|38739.2|38734.4|38744.2|38739.4|38745.7|38740.9|38738.7|38733.9|40
1716956700000|2024-05-29 04:25:00|38743.7|38738.9|38747.2|38742.4|38747.2|38742.4|38742.7|38737.9|47
1716957000000|2024-05-29 04:30:00|38747.7|38742.9|38747.2|38742.4|38748.7|38743.9|38744.2|38739.4|90
1716957300000|2024-05-29 04:35:00|38746.7|38741.9|38752.2|38747.4|38752.7|38747.9|38745.7|38740.9|91
1716957600000|2024-05-29 04:40:00|38752.7|38747.9|38750.2|38745.4|38752.7|38747.9|38749.2|38744.4|62
1716957900000|2024-05-29 04:45:00|38750.7|38745.9|38746.2|38741.4|38750.7|38745.9|38745.7|38740.9|77
1716958200000|2024-05-29 04:50:00|38746.7|38741.9|38743.7|38738.9|38746.7|38741.9|38743.2|38738.4|65
1716958500000|2024-05-29 04:55:00|38744.2|38739.4|38750.7|38745.9|38751.7|38746.9|38743.7|38738.9|84
1716958800000|2024-05-29 05:00:00|38750.2|38745.4|38747.7|38742.9|38751.2|38746.4|38746.7|38741.9|50
1716959100000|2024-05-29 05:05:00|38747.2|38742.4|38752.2|38747.4|38754.7|38749.9|38746.7|38741.9|73
1716959400000|2024-05-29 05:10:00|38751.2|38746.4|38746.2|38741.4|38752.2|38747.4|38746.2|38741.4|68
1716959700000|2024-05-29 05:15:00|38745.7|38740.9|38747.7|38742.9|38751.7|38746.9|38745.7|38740.9|32
1716960000000|2024-05-29 05:20:00|38748.2|38743.4|38740.7|38735.9|38749.2|38744.4|38740.7|38735.9|48
1716960300000|2024-05-29 05:25:00|38741.7|38736.9|38728.7|38723.9|38743.2|38738.4|38728.7|38723.9|136
1716960600000|2024-05-29 05:30:00|38729.7|38724.9|38721.7|38716.9|38730.2|38725.4|38700.7|38695.9|395
1716960900000|2024-05-29 05:35:00|38721.2|38716.4|38714.2|38709.4|38723.2|38718.4|38711.2|38706.4|108
1716961200000|2024-05-29 05:40:00|38713.7|38708.9|38712.2|38707.4|38715.7|38710.9|38707.2|38702.4|58
1716961500000|2024-05-29 05:45:00|38711.7|38706.9|38721.2|38716.4|38721.2|38716.4|38709.7|38704.9|69
1716961800000|2024-05-29 05:50:00|38720.7|38715.9|38714.2|38709.4|38722.7|38717.9|38712.7|38707.9|81
1716962100000|2024-05-29 05:55:00|38713.7|38708.9|38698.7|38693.9|38713.7|38708.9|38695.2|38690.4|208
1716962400000|2024-05-29 06:00:00|38698.1|38694.5|38699.6|38696|38703.6|38700|38672.6|38669|489
1716962700000|2024-05-29 06:05:00|38700.1|38696.5|38702.1|38698.5|38703.6|38700|38694.6|38691|126
1716963000000|2024-05-29 06:10:00|38702.6|38699|38702.6|38699|38710.1|38706.5|38700.1|38696.5|133
1716963300000|2024-05-29 06:15:00|38703.1|38699.5|38704.6|38701|38709.1|38705.5|38699.1|38695.5|93
1716963600000|2024-05-29 06:20:00|38704.1|38700.5|38712.6|38709|38713.6|38710|38702.1|38698.5|122
1716963900000|2024-05-29 06:25:00|38713.1|38709.5|38723.1|38719.5|38724.1|38720.5|38712.1|38708.5|105
1716964200000|2024-05-29 06:30:00|38722.6|38719|38731.1|38727.5|38732.1|38728.5|38720.1|38716.5|172
1716964500000|2024-05-29 06:35:00|38732.6|38729|38729.1|38725.5|38734.1|38730.5|38727.1|38723.5|139
1716964800000|2024-05-29 06:40:00|38728.6|38725|38726.1|38722.5|38733.1|38729.5|38722.6|38719|152
1716965100000|2024-05-29 06:45:00|38727.1|38723.5|38730.1|38726.5|38733.1|38729.5|38724.6|38721|115
1716965400000|2024-05-29 06:50:00|38730.6|38727|38725.6|38722|38732.1|38728.5|38725.1|38721.5|135
1716965700000|2024-05-29 06:55:00|38726.1|38722.5|38712.1|38708.5|38727.1|38723.5|38710.1|38706.5|315
1716966000000|2024-05-29 07:00:00|38712.6|38709|38721.6|38718|38729.6|38726|38712.1|38708.5|242
1716966300000|2024-05-29 07:05:00|38722.1|38718.5|38693.1|38689.5|38722.6|38719|38686.6|38683|264
1716966600000|2024-05-29 07:10:00|38691.6|38688|38705.6|38702|38711.1|38707.5|38684.1|38680.5|224
1716966900000|2024-05-29 07:15:00|38706.1|38702.5|38719.6|38716|38723.1|38719.5|38705.6|38702|116
1716967200000|2024-05-29 07:20:00|38719.1|38715.5|38712.6|38709|38720.6|38717|38711.6|38708|160
1716967500000|2024-05-29 07:25:00|38713.6|38710|38699.6|38696|38714.6|38711|38693.6|38690|170
1716967800000|2024-05-29 07:30:00|38699.1|38695.5|38669.1|38665.5|38699.1|38695.5|38664.1|38660.5|466
1716968100000|2024-05-29 07:35:00|38668.6|38665|38673.6|38670|38680.1|38676.5|38660.6|38657|241
1716968400000|2024-05-29 07:40:00|38674.1|38670.5|38683.6|38680|38684.6|38681|38672.6|38669|192
1716968700000|2024-05-29 07:45:00|38683.1|38679.5|38680.1|38676.5|38686.6|38683|38672.1|38668.5|164
1716969000000|2024-05-29 07:50:00|38679.1|38675.5|38661.1|38657.5|38679.1|38675.5|38658.6|38655|273
1716969300000|2024-05-29 07:55:00|38662.1|38658.5|38659.6|38656|38674.6|38671|38659.1|38655.5|109
1716969600000|2024-05-29 08:00:00|38665.6|38662|38685.6|38682|38690.1|38686.5|38664.1|38660.5|410
1716969900000|2024-05-29 08:05:00|38685.1|38681.5|38658.6|38655|38688.6|38685|38653.1|38649.5|402
1716970200000|2024-05-29 08:10:00|38659.1|38655.5|38665.6|38662|38679.1|38675.5|38644.6|38641|560
1716970500000|2024-05-29 08:15:00|38665.1|38661.5|38664.6|38661|38681.1|38677.5|38660.1|38656.5|357
1716970800000|2024-05-29 08:20:00|38665.6|38662|38674.6|38671|38684.1|38680.5|38658.1|38654.5|261
1716971100000|2024-05-29 08:25:00|38674.1|38670.5|38691.6|38688|38693.1|38689.5|38673.6|38670|247
1716971400000|2024-05-29 08:30:00|38692.1|38688.5|38692.1|38688.5|38698.6|38695|38684.6|38681|385
1716971700000|2024-05-29 08:35:00|38691.6|38688|38705.6|38702|38708.6|38705|38691.6|38688|345
1716972000000|2024-05-29 08:40:00|38705.1|38701.5|38689.1|38685.5|38712.1|38708.5|38688.1|38684.5|265
1716972300000|2024-05-29 08:45:00|38688.6|38685|38689.6|38686|38695.6|38692|38683.6|38680|241
1716972600000|2024-05-29 08:50:00|38689.1|38685.5|38690.1|38686.5|38698.6|38695|38688.6|38685|214
1716972900000|2024-05-29 08:55:00|38691.6|38688|38679.6|38676|38697.6|38694|38679.1|38675.5|195
1716973200000|2024-05-29 09:00:00|38680.1|38676.5|38680.6|38677|38694.6|38691|38678.6|38675|194
1716973500000|2024-05-29 09:05:00|38681.1|38677.5|38685.6|38682|38685.6|38682|38672.1|38668.5|148
1716973800000|2024-05-29 09:10:00|38685.1|38681.5|38676.6|38673|38686.1|38682.5|38670.6|38667|168
1716974100000|2024-05-29 09:15:00|38676.1|38672.5|38675.1|38671.5|38682.1|38678.5|38673.1|38669.5|129
1716974400000|2024-05-29 09:20:00|38675.6|38672|38660.6|38657|38676.6|38673|38657.1|38653.5|341
1716974700000|2024-05-29 09:25:00|38661.1|38657.5|38665.6|38662|38669.6|38666|38652.6|38649|267
1716975000000|2024-05-29 09:30:00|38665.1|38661.5|38654.6|38651|38666.1|38662.5|38653.1|38649.5|110
1716975300000|2024-05-29 09:35:00|38654.1|38650.5|38649.6|38646|38657.1|38653.5|38640.1|38636.5|368
1716975600000|2024-05-29 09:40:00|38650.1|38646.5|38655.6|38652|38663.1|38659.5|38650.1|38646.5|193
1716975900000|2024-05-29 09:45:00|38655.1|38651.5|38646.6|38643|38659.6|38656|38644.1|38640.5|139
1716976200000|2024-05-29 09:50:00|38647.1|38643.5|38653.6|38650|38661.6|38658|38644.6|38641|203
1716976500000|2024-05-29 09:55:00|38654.1|38650.5|38646.6|38643|38654.6|38651|38644.6|38641|138
1716976800000|2024-05-29 10:00:00|38646.1|38642.5|38627.1|38623.5|38646.1|38642.5|38624.6|38621|290
1716977100000|2024-05-29 10:05:00|38627.6|38624|38630.6|38627|38639.1|38635.5|38626.6|38623|172
1716977400000|2024-05-29 10:10:00|38630.1|38626.5|38640.6|38637|38644.1|38640.5|38627.1|38623.5|134
1716977700000|2024-05-29 10:15:00|38640.1|38636.5|38643.6|38640|38644.1|38640.5|38633.1|38629.5|149
1716978000000|2024-05-29 10:20:00|38643.1|38639.5|38643.1|38639.5|38649.6|38646|38640.1|38636.5|82
1716978300000|2024-05-29 10:25:00|38642.6|38639|38633.6|38630|38645.6|38642|38632.6|38629|113
1716978600000|2024-05-29 10:30:00|38634.1|38630.5|38639.1|38635.5|38639.6|38636|38628.1|38624.5|114
1716978900000|2024-05-29 10:35:00|38638.6|38635|38644.1|38640.5|38646.1|38642.5|38638.1|38634.5|224
1716979200000|2024-05-29 10:40:00|38644.6|38641|38631.1|38627.5|38645.6|38642|38630.6|38627|203
1716979500000|2024-05-29 10:45:00|38630.6|38627|38643.6|38640|38643.6|38640|38629.6|38626|100
1716979800000|2024-05-29 10:50:00|38644.1|38640.5|38642.6|38639|38654.6|38651|38641.6|38638|151
1716980100000|2024-05-29 10:55:00|38643.1|38639.5|38639.6|38636|38649.6|38646|38638.6|38635|93
1716980400000|2024-05-29 11:00:00|38639.1|38635.5|38634.1|38630.5|38644.1|38640.5|38634.1|38630.5|239
1716980700000|2024-05-29 11:05:00|38633.6|38630|38626.1|38622.5|38634.6|38631|38624.1|38620.5|130
1716981000000|2024-05-29 11:10:00|38626.6|38623|38624.1|38620.5|38634.6|38631|38622.6|38619|237
1716981300000|2024-05-29 11:15:00|38624.6|38621|38606.6|38603|38626.1|38622.5|38604.1|38600.5|334
1716981600000|2024-05-29 11:20:00|38607.1|38603.5|38612.6|38609|38613.6|38610|38601.1|38597.5|177
1716981900000|2024-05-29 11:25:00|38612.1|38608.5|38611.1|38607.5|38616.1|38612.5|38602.6|38599|193
1716982200000|2024-05-29 11:30:00|38610.6|38607|38617.6|38614|38622.6|38619|38609.1|38605.5|316
1716982500000|2024-05-29 11:35:00|38617.1|38613.5|38626.6|38623|38626.6|38623|38616.6|38613|181
1716982800000|2024-05-29 11:40:00|38626.1|38622.5|38628.6|38625|38633.6|38630|38620.6|38617|201
1716983100000|2024-05-29 11:45:00|38628.1|38624.5|38633.1|38629.5|38634.6|38631|38624.6|38621|226
1716983400000|2024-05-29 11:50:00|38632.6|38629|38636.6|38633|38646.1|38642.5|38629.1|38625.5|219
1716983700000|2024-05-29 11:55:00|38636.1|38632.5|38629.6|38626|38637.6|38634|38622.1|38618.5|182
1716984000000|2024-05-29 12:00:00|38630.6|38627|38626.6|38623|38641.6|38638|38617.1|38613.5|377
1716984300000|2024-05-29 12:05:00|38626.1|38622.5|38641.6|38638|38646.6|38643|38611.6|38608|563
1716984600000|2024-05-29 12:10:00|38642.1|38638.5|38642.6|38639|38643.6|38640|38635.6|38632|194
1716984900000|2024-05-29 12:15:00|38643.1|38639.5|38654.6|38651|38656.1|38652.5|38640.6|38637|227
1716985200000|2024-05-29 12:20:00|38654.1|38650.5|38640.6|38637|38654.1|38650.5|38639.1|38635.5|397
1716985500000|2024-05-29 12:25:00|38640.1|38636.5|38624.1|38620.5|38641.1|38637.5|38620.1|38616.5|240
1716985800000|2024-05-29 12:30:00|38624.6|38621|38618.6|38615|38626.6|38623|38609.6|38606|304
1716986100000|2024-05-29 12:35:00|38618.1|38614.5|38603.6|38600|38618.1|38614.5|38595.6|38592|599
1716986400000|2024-05-29 12:40:00|38603.1|38599.5|38612.6|38609|38615.1|38611.5|38600.1|38596.5|301
1716986700000|2024-05-29 12:45:00|38613.1|38609.5|38601.6|38598|38619.1|38615.5|38601.1|38597.5|156
1716987000000|2024-05-29 12:50:00|38602.1|38598.5|38602.6|38599|38612.1|38608.5|38599.1|38595.5|200
1716987300000|2024-05-29 12:55:00|38602.1|38598.5|38598.6|38595|38606.6|38603|38596.6|38593|201
1716987600000|2024-05-29 13:00:00|38599.1|38595.5|38593.6|38590|38601.1|38597.5|38587.6|38584|443
1716987900000|2024-05-29 13:05:00|38593.1|38589.5|38587.6|38584|38603.1|38599.5|38586.6|38583|339
1716988200000|2024-05-29 13:10:00|38587.1|38583.5|38605.6|38602|38609.1|38605.5|38586.6|38583|317
1716988500000|2024-05-29 13:15:00|38605.1|38601.5|38586.6|38583|38608.6|38605|38584.6|38581|361
1716988800000|2024-05-29 13:20:00|38586.1|38582.5|38571.6|38568|38594.1|38590.5|38571.1|38567.5|402
1716989100000|2024-05-29 13:25:00|38574.6|38571|38534.1|38530.5|38574.6|38571|38530.6|38527|1839
1716989400000|2024-05-29 13:30:00|38533.5|38531.1|38432|38429.6|38559|38556.6|38424|38421.6|9103
1716989700000|2024-05-29 13:35:00|38433|38430.6|38499|38496.6|38500.5|38498.1|38415.5|38413.1|4864
1716990000000|2024-05-29 13:40:00|38499.5|38497.1|38492.5|38490.1|38519|38516.6|38454|38451.6|3441
1716990300000|2024-05-29 13:45:00|38486.5|38484.1|38481|38478.6|38502|38499.6|38467.5|38465.1|2112
1716990600000|2024-05-29 13:50:00|38481.7|38479.3|38488.7|38486.3|38497.2|38494.8|38475.2|38472.8|2125
1716990900000|2024-05-29 13:55:00|38487.7|38485.3|38515.2|38512.8|38529.2|38526.8|38486.7|38484.3|1837
1716991200000|2024-05-29 14:00:00|38515.7|38513.3|38540.2|38537.8|38557.2|38554.8|38506.2|38503.8|2176
1716991500000|2024-05-29 14:05:00|38541.2|38538.8|38557.7|38555.3|38573.7|38571.3|38530.2|38527.8|1823
1716991800000|2024-05-29 14:10:00|38555.2|38552.8|38524.7|38522.3|38569.2|38566.8|38509.7|38507.3|1641
1716992100000|2024-05-29 14:15:00|38523.7|38521.3|38528.2|38525.8|38532.2|38529.8|38511.2|38508.8|1130
1716992400000|2024-05-29 14:20:00|38528.9|38526.5|38533.9|38531.5|38550.9|38548.5|38497.4|38495|1588
1716992700000|2024-05-29 14:25:00|38533.4|38531|38540.4|38538|38551.9|38549.5|38524.9|38522.5|1205
1716993000000|2024-05-29 14:30:00|38542.4|38540|38512.4|38510|38553.9|38551.5|38501.9|38499.5|1306
1716993300000|2024-05-29 14:35:00|38513.4|38511|38557.4|38555|38559.9|38557.5|38513.4|38511|1534
1716993600000|2024-05-29 14:40:00|38556.9|38554.5|38529.9|38527.5|38561.9|38559.5|38522.9|38520.5|893
1716993900000|2024-05-29 14:45:00|38530.4|38528|38543.4|38541|38550.9|38548.5|38519.9|38517.5|933
1716994200000|2024-05-29 14:50:00|38542.9|38540.5|38489.4|38487|38553.9|38551.5|38485.9|38483.5|1177
1716994500000|2024-05-29 14:55:00|38490.4|38488|38504.4|38502|38509.9|38507.5|38480.9|38478.5|1088
1716994800000|2024-05-29 15:00:00|38503.9|38501.5|38519.9|38517.5|38522.9|38520.5|38483.9|38481.5|1002
1716995100000|2024-05-29 15:05:00|38519.4|38517|38506.9|38504.5|38526.9|38524.5|38502.4|38500|1138
1716995400000|2024-05-29 15:10:00|38506.4|38504|38478.4|38476|38506.9|38504.5|38477.4|38475|870
1716995700000|2024-05-29 15:15:00|38479.9|38477.5|38484.9|38482.5|38495.9|38493.5|38472.4|38470|916
1716996000000|2024-05-29 15:20:00|38484.4|38482|38511.9|38509.5|38516.9|38514.5|38483.9|38481.5|739
1716996300000|2024-05-29 15:25:00|38511.4|38509|38502.4|38500|38520.9|38518.5|38497.4|38495|824
1716996600000|2024-05-29 15:30:00|38500.9|38498.5|38507.9|38505.5|38518.4|38516|38492.9|38490.5|761
1716996900000|2024-05-29 15:35:00|38508.4|38506|38526.9|38524.5|38533.4|38531|38505.4|38503|837
1716997200000|2024-05-29 15:40:00|38525.7|38523.3|38522.7|38520.3|38526.7|38524.3|38509.7|38507.3|643
1716997500000|2024-05-29 15:45:00|38522.2|38519.8|38503.7|38501.3|38522.7|38520.3|38493.2|38490.8|591
1716997800000|2024-05-29 15:50:00|38503.2|38500.8|38504.7|38502.3|38512.7|38510.3|38489.7|38487.3|613
1716998100000|2024-05-29 15:55:00|38505.2|38502.8|38495.7|38493.3|38511.2|38508.8|38490.2|38487.8|594
1716998400000|2024-05-29 16:00:00|38496.2|38493.8|38463.7|38461.3|38496.2|38493.8|38450.7|38448.3|1093
1716998700000|2024-05-29 16:05:00|38463.2|38460.8|38474.7|38472.3|38476.2|38473.8|38457.7|38455.3|489
1716999000000|2024-05-29 16:10:00|38475.2|38472.8|38476.7|38474.3|38490.2|38487.8|38466.7|38464.3|676
1716999300000|2024-05-29 16:15:00|38476.2|38473.8|38506.2|38503.8|38507.2|38504.8|38472.7|38470.3|614
1716999600000|2024-05-29 16:20:00|38505.7|38503.3|38517.7|38515.3|38526.2|38523.8|38503.2|38500.8|656
1716999900000|2024-05-29 16:25:00|38518.2|38515.8|38525.7|38523.3|38534.7|38532.3|38515.7|38513.3|675
1717000200000|2024-05-29 16:30:00|38526.7|38524.3|38510.2|38507.8|38530.7|38528.3|38506.2|38503.8|760
1717000500000|2024-05-29 16:35:00|38509.7|38507.3|38514.7|38512.3|38522.7|38520.3|38505.7|38503.3|434
1717000800000|2024-05-29 16:40:00|38514.2|38511.8|38500.2|38497.8|38515.7|38513.3|38495.2|38492.8|353
1717001100000|2024-05-29 16:45:00|38499.2|38496.8|38506.7|38504.3|38520.2|38517.8|38498.2|38495.8|471
1717001400000|2024-05-29 16:50:00|38507.2|38504.8|38512.2|38509.8|38527.7|38525.3|38507.2|38504.8|444
1717001700000|2024-05-29 16:55:00|38513.2|38510.8|38506.7|38504.3|38519.2|38516.8|38501.7|38499.3|408
1717002000000|2024-05-29 17:00:00|38507|38504.6|38474.5|38472.1|38513|38510.6|38465.5|38463.1|1595
1717002300000|2024-05-29 17:05:00|38474|38471.6|38484|38481.6|38491.5|38489.1|38466|38463.6|1050
1717002600000|2024-05-29 17:10:00|38484.5|38482.1|38481|38478.6|38497|38494.6|38473.5|38471.1|645
1717002900000|2024-05-29 17:15:00|38480.5|38478.1|38471|38468.6|38486|38483.6|38461|38458.6|514
1717003200000|2024-05-29 17:20:00|38471.5|38469.1|38494.5|38492.1|38503|38500.6|38465|38462.6|479
1717003500000|2024-05-29 17:25:00|38493|38490.6|38513|38510.6|38515|38512.6|38486|38483.6|575
1717003800000|2024-05-29 17:30:00|38512|38509.6|38492|38489.6|38517|38514.6|38484|38481.6|498
1717004100000|2024-05-29 17:35:00|38491.5|38489.1|38483|38480.6|38494.5|38492.1|38471|38468.6|612
1717004400000|2024-05-29 17:40:00|38484.5|38482.1|38467|38464.6|38489|38486.6|38465.5|38463.1|693
1717004700000|2024-05-29 17:45:00|38467.5|38465.1|38481.5|38479.1|38481.5|38479.1|38464|38461.6|569
1717005000000|2024-05-29 17:50:00|38480.5|38478.1|38513|38510.6|38519|38516.6|38480|38477.6|760
1717005300000|2024-05-29 17:55:00|38513.5|38511.1|38504|38501.6|38519.5|38517.1|38501.5|38499.1|397
1717005600000|2024-05-29 18:00:00|38503.5|38501.1|38500|38497.6|38508.5|38506.1|38485.5|38483.1|547
1717005900000|2024-05-29 18:05:00|38499.5|38497.1|38498|38495.6|38503|38500.6|38481|38478.6|413
1717006200000|2024-05-29 18:10:00|38497.5|38495.1|38488|38485.6|38500|38497.6|38482|38479.6|404
1717006500000|2024-05-29 18:15:00|38487.5|38485.1|38476|38473.6|38490|38487.6|38468|38465.6|427
1717006800000|2024-05-29 18:20:00|38475.8|38473.4|38482.8|38480.4|38482.8|38480.4|38466.3|38463.9|370
1717007100000|2024-05-29 18:25:00|38483.3|38480.9|38468.8|38466.4|38493.3|38490.9|38468.8|38466.4|874
1717007400000|2024-05-29 18:30:00|38467.8|38465.4|38462.8|38460.4|38474.3|38471.9|38447.8|38445.4|995
1717007700000|2024-05-29 18:35:00|38462.3|38459.9|38445.3|38442.9|38469.8|38467.4|38443.8|38441.4|595
1717008000000|2024-05-29 18:40:00|38444.8|38442.4|38469.3|38466.9|38485.8|38483.4|38441.8|38439.4|762
1717008300000|2024-05-29 18:45:00|38468.3|38465.9|38451.8|38449.4|38468.3|38465.9|38439.8|38437.4|746
1717008600000|2024-05-29 18:50:00|38451.3|38448.9|38462.3|38459.9|38465.3|38462.9|38444.8|38442.4|542
1717008900000|2024-05-29 18:55:00|38460.8|38458.4|38451.8|38449.4|38470.8|38468.4|38447.3|38444.9|678
1717009200000|2024-05-29 19:00:00|38451.3|38448.9|38467.8|38465.4|38474.8|38472.4|38451.3|38448.9|1071
1717009500000|2024-05-29 19:05:00|38467.3|38464.9|38457.8|38455.4|38477.8|38475.4|38455.8|38453.4|490
1717009800000|2024-05-29 19:10:00|38458.3|38455.9|38485.8|38483.4|38490.3|38487.9|38448.8|38446.4|585
1717010100000|2024-05-29 19:15:00|38486.3|38483.9|38478.8|38476.4|38491.3|38488.9|38474.8|38472.4|445
1717010400000|2024-05-29 19:20:00|38479.3|38476.9|38494.8|38492.4|38495.8|38493.4|38475.8|38473.4|690
1717010700000|2024-05-29 19:25:00|38495.3|38492.9|38508.8|38506.4|38522.8|38520.4|38492.8|38490.4|1094
1717011000000|2024-05-29 19:30:00|38508.3|38505.9|38510.8|38508.4|38517.3|38514.9|38487.8|38485.4|862
1717011300000|2024-05-29 19:35:00|38510.3|38507.9|38527.8|38525.4|38529.3|38526.9|38505.8|38503.4|727
1717011600000|2024-05-29 19:40:00|38527.7|38525.3|38509.7|38507.3|38527.7|38525.3|38503.7|38501.3|566
1717011900000|2024-05-29 19:45:00|38510.2|38507.8|38491.7|38489.3|38514.2|38511.8|38491.7|38489.3|965
1717012200000|2024-05-29 19:50:00|38491.2|38488.8|38465.2|38462.8|38500.2|38497.8|38458.7|38456.3|1660
1717012500000|2024-05-29 19:55:00|38464.7|38462.3|38466.2|38463.8|38467.7|38465.3|38434.7|38432.3|3759
1717012800000|2024-05-29 20:00:00|38433.4|38431|38249.6|38244.8|38449.1|38444.3|38247.1|38242.3|5340
1717013100000|2024-05-29 20:05:00|38250.1|38245.3|38210.1|38205.3|38263.1|38258.3|38200.6|38195.8|2437
1717013400000|2024-05-29 20:10:00|38210.6|38205.8|38201.1|38196.3|38217.6|38212.8|38188.6|38183.8|1953
1717013700000|2024-05-29 20:15:00|38200.6|38195.8|38199.1|38194.3|38206.6|38201.8|38191.6|38186.8|654
1717014000000|2024-05-29 20:20:00|38199.6|38194.8|38175.6|38170.8|38200.6|38195.8|38169.6|38164.8|641
1717014300000|2024-05-29 20:25:00|38175.1|38170.3|38137.1|38132.3|38177.1|38172.3|38127.1|38122.3|803
1717014600000|2024-05-29 20:30:00|38137.6|38132.8|38149.6|38144.8|38152.6|38147.8|38137.6|38132.8|475
1717014900000|2024-05-29 20:35:00|38150.1|38145.3|38162.1|38157.3|38164.1|38159.3|38150.1|38145.3|308
1717015200000|2024-05-29 20:40:00|38162.6|38157.8|38154.1|38149.3|38162.6|38157.8|38148.6|38143.8|317
1717015500000|2024-05-29 20:45:00|38154.6|38149.8|38134.1|38129.3|38156.6|38151.8|38134.1|38129.3|299
1717015800000|2024-05-29 20:50:00|38134.6|38129.8|38128.1|38123.3|38139.1|38134.3|38114.1|38109.3|414
1717016100000|2024-05-29 20:55:00|38128.6|38123.8|38141.1|38131.3|38141.1|38134.3|38122.6|38117.8|188
1717016400000|2024-05-29 21:00:00|38142.2|38132.4|38145.9|38136.1|38145.9|38136.1|38136.1|38126.3|0
1717016700000|2024-05-29 21:05:00|38146|38136.2|38147.1|38137.3|38147.1|38137.3|38142.5|38132.7|0
1717017000000|2024-05-29 21:10:00|38147.2|38137.4|38154.2|38144.4|38154.8|38145|38146.9|38137.1|0
1717017300000|2024-05-29 21:15:00|38154.5|38144.7|38155.2|38145.4|38155.2|38145.4|38153.8|38144|0
1717017600000|2024-05-29 21:20:00|38153.3|38143.5|38156.9|38147.1|38156.9|38147.1|38151.8|38142|0
1717017900000|2024-05-29 21:25:00|38157.1|38147.3|38157.5|38147.7|38160.6|38150.8|38155.3|38145.5|0
1717018200000|2024-05-29 21:30:00|38157.6|38147.8|38160.9|38151.1|38164|38154.2|38157.6|38147.8|0
1717018500000|2024-05-29 21:35:00|38161|38151.2|38163.3|38153.5|38163.7|38153.9|38161|38151.2|0
1717018800000|2024-05-29 21:40:00|38163.1|38153.3|38156|38146.2|38163.2|38153.4|38156|38146.2|0
1717019100000|2024-05-29 21:45:00|38156.1|38146.3|38156.1|38146.3|38156.9|38147.1|38154.9|38145.1|0
1717019400000|2024-05-29 21:50:00|38156.5|38146.7|38152.7|38142.9|38156.6|38146.8|38152.7|38142.9|0
1717019700000|2024-05-29 21:55:00|38152.9|38143.1|38156.2|38146.4|38164.3|38154.5|38152.9|38143.1|0
1717020000000|2024-05-29 22:00:00|38150|38145.2|38178|38173.2|38180|38175.2|38150|38145.2|674
1717020300000|2024-05-29 22:05:00|38177.5|38172.7|38175|38170.2|38181.5|38176.7|38167.5|38162.7|216
1717020600000|2024-05-29 22:10:00|38177|38172.2|38175|38170.2|38183|38178.2|38175|38170.2|199
1717020900000|2024-05-29 22:15:00|38175.5|38170.7|38180|38175.2|38182|38177.2|38175|38170.2|148
1717021200000|2024-05-29 22:20:00|38179.5|38174.7|38183.5|38178.7|38185|38180.2|38178|38173.2|146
1717021500000|2024-05-29 22:25:00|38182.5|38177.7|38182.5|38177.7|38183.5|38178.7|38176.5|38171.7|73
1717021800000|2024-05-29 22:30:00|38184.5|38179.7|38176.5|38171.7|38184.5|38179.7|38172.5|38167.7|177
1717022100000|2024-05-29 22:35:00|38176|38171.2|38166.5|38161.7|38176|38171.2|38163|38158.2|152
1717022400000|2024-05-29 22:40:00|38167|38162.2|38160|38155.2|38167|38162.2|38158|38153.2|104
1717022700000|2024-05-29 22:45:00|38160.5|38155.7|38158|38153.2|38161|38156.2|38155|38150.2|96
1717023000000|2024-05-29 22:50:00|38157.5|38152.7|38164.5|38159.7|38165|38160.2|38157.5|38152.7|45
1717023300000|2024-05-29 22:55:00|38164|38159.2|38165|38160.2|38166.5|38161.7|38162.5|38157.7|27
1717023600000|2024-05-29 23:00:00|38165.5|38160.7|38165|38160.2|38166.5|38161.7|38163.5|38158.7|61
1717023900000|2024-05-29 23:05:00|38164.5|38159.7|38159|38154.2|38166.5|38161.7|38158.5|38153.7|97
1717024200000|2024-05-29 23:10:00|38159.5|38154.7|38162|38157.2|38166|38161.2|38159.5|38154.7|55
1717024500000|2024-05-29 23:15:00|38162.5|38157.7|38169|38164.2|38172|38167.2|38161.5|38156.7|90
1717024800000|2024-05-29 23:20:00|38169.5|38164.7|38165.5|38160.7|38169.5|38164.7|38165.5|38160.7|36
1717025100000|2024-05-29 23:25:00|38165|38160.2|38154.5|38149.7|38166.5|38161.7|38153|38148.2|166
1717025400000|2024-05-29 23:30:00|38154|38149.2|38150.5|38145.7|38154|38149.2|38139|38134.2|183
1717025700000|2024-05-29 23:35:00|38151|38146.2|38151|38146.2|38153.5|38148.7|38148.5|38143.7|71
1717026000000|2024-05-29 23:40:00|38151.5|38146.7|38159|38154.2|38161|38156.2|38149|38144.2|111
1717026300000|2024-05-29 23:45:00|38159.5|38154.7|38166|38161.2|38166.5|38161.7|38159.5|38154.7|124
1717026600000|2024-05-29 23:50:00|38165.5|38160.7|38165.5|38160.7|38168|38163.2|38162.5|38157.7|164
1717026900000|2024-05-29 23:55:00|38166|38161.2|38172|38167.2|38173.5|38168.7|38166|38161.2|225
1717027200000|2024-05-30 00:00:00|38172.5|38167.7|38151|38146.2|38173|38168.2|38149.5|38144.7|341
1717027500000|2024-05-30 00:05:00|38151.5|38146.7|38156.5|38151.7|38171.5|38166.7|38151.5|38146.7|204
1717027800000|2024-05-30 00:10:00|38156|38151.2|38171.5|38166.7|38172.5|38167.7|38155.5|38150.7|141
1717028100000|2024-05-30 00:15:00|38172|38167.2|38164.5|38159.7|38172|38167.2|38163|38158.2|132
1717028400000|2024-05-30 00:20:00|38166|38161.2|38173.5|38168.7|38174.5|38169.7|38164|38159.2|173
1717028700000|2024-05-30 00:25:00|38172.5|38167.7|38173.5|38168.7|38176|38171.2|38170.5|38165.7|133
1717029000000|2024-05-30 00:30:00|38172.5|38167.7|38167|38162.2|38173|38168.2|38164.5|38159.7|74
1717029300000|2024-05-30 00:35:00|38167.5|38162.7|38159.5|38154.7|38167.5|38162.7|38157|38152.2|127
1717029600000|2024-05-30 00:40:00|38158.5|38153.7|38157.5|38152.7|38159.5|38154.7|38153.5|38148.7|104
1717029900000|2024-05-30 00:45:00|38157|38152.2|38159.5|38154.7|38162|38157.2|38157|38152.2|96
1717030200000|2024-05-30 00:50:00|38160|38155.2|38159|38154.2|38164|38159.2|38157.5|38152.7|107
1717030500000|2024-05-30 00:55:00|38158.5|38153.7|38156.5|38151.7|38160.5|38155.7|38154.5|38149.7|74
1717030800000|2024-05-30 01:00:00|38157|38152.2|38162|38157.2|38162.5|38157.7|38153.5|38148.7|105
1717031100000|2024-05-30 01:05:00|38161.5|38156.7|38159.5|38154.7|38163|38158.2|38159|38154.2|63
1717031400000|2024-05-30 01:10:00|38160|38155.2|38162.5|38157.7|38164|38159.2|38156|38151.2|84
1717031700000|2024-05-30 01:15:00|38163|38158.2|38160|38155.2|38165.5|38160.7|38156.5|38151.7|81
1717032000000|2024-05-30 01:20:00|38160.5|38155.7|38161.5|38156.7|38166.5|38161.7|38159.5|38154.7|67
1717032300000|2024-05-30 01:25:00|38161|38156.2|38159|38154.2|38164|38159.2|38150|38145.2|187
1717032600000|2024-05-30 01:30:00|38159.5|38154.7|38161.5|38156.7|38161.5|38156.7|38149.5|38144.7|86
1717032900000|2024-05-30 01:35:00|38161|38156.2|38168.5|38163.7|38173|38168.2|38159.5|38154.7|69
1717033200000|2024-05-30 01:40:00|38169|38164.2|38159|38154.2|38169|38164.2|38158|38153.2|98
1717033500000|2024-05-30 01:45:00|38159.5|38154.7|38166|38161.2|38171|38166.2|38158.5|38153.7|61
1717033800000|2024-05-30 01:50:00|38166.5|38161.7|38159|38154.2|38169|38164.2|38157.5|38152.7|83
1717034100000|2024-05-30 01:55:00|38159.5|38154.7|38159|38154.2|38161.5|38156.7|38155|38150.2|54
1717034400000|2024-05-30 02:00:00|38159.5|38154.7|38162|38157.2|38171|38166.2|38159|38154.2|72
1717034700000|2024-05-30 02:05:00|38161.5|38156.7|38159.5|38154.7|38163|38158.2|38156.5|38151.7|69
1717035000000|2024-05-30 02:10:00|38159|38154.2|38160|38155.2|38163|38158.2|38156|38151.2|46
1717035300000|2024-05-30 02:15:00|38160.5|38155.7|38159|38154.2|38163.5|38158.7|38157.5|38152.7|41
1717035600000|2024-05-30 02:20:00|38159.5|38154.7|38152|38147.2|38160.5|38155.7|38150|38145.2|77
1717035900000|2024-05-30 02:25:00|38152.5|38147.7|38158|38153.2|38160|38155.2|38152|38147.2|53
1717036200000|2024-05-30 02:30:00|38158.5|38153.7|38154|38149.2|38159|38154.2|38152.5|38147.7|60
1717036500000|2024-05-30 02:35:00|38154.5|38149.7|38146|38141.2|38155.5|38150.7|38144.5|38139.7|75
1717036800000|2024-05-30 02:40:00|38146.5|38141.7|38136|38131.2|38148|38143.2|38130.5|38125.7|160
1717037100000|2024-05-30 02:45:00|38136.5|38131.7|38136|38131.2|38139|38134.2|38127.5|38122.7|150
1717037400000|2024-05-30 02:50:00|38135.5|38130.7|38140.5|38135.7|38141|38136.2|38135|38130.2|72
1717037700000|2024-05-30 02:55:00|38140|38135.2|38138|38133.2|38141|38136.2|38137|38132.2|51
1717038000000|2024-05-30 03:00:00|38138.5|38133.7|38136.5|38131.7|38138.5|38133.7|38129.5|38124.7|71
1717038300000|2024-05-30 03:05:00|38137|38132.2|38125.5|38120.7|38137|38132.2|38125|38120.2|88
1717038600000|2024-05-30 03:10:00|38125|38120.2|38126|38121.2|38127.5|38122.7|38122|38117.2|110
1717038900000|2024-05-30 03:15:00|38126.5|38121.7|38125|38120.2|38130|38125.2|38123.5|38118.7|55
1717039200000|2024-05-30 03:20:00|38124.5|38119.7|38115|38110.2|38129|38124.2|38111.5|38106.7|184
1717039500000|2024-05-30 03:25:00|38116|38111.2|38121.4|38116.6|38124.4|38119.6|38116|38111.2|58
1717039800000|2024-05-30 03:30:00|38121.9|38117.1|38119.9|38115.1|38129.9|38125.1|38118.4|38113.6|113
1717040100000|2024-05-30 03:35:00|38120.9|38116.1|38118.4|38113.6|38122.4|38117.6|38116.9|38112.1|79
1717040400000|2024-05-30 03:40:00|38118.9|38114.1|38123.4|38118.6|38124.4|38119.6|38113.9|38109.1|87
1717040700000|2024-05-30 03:45:00|38122.9|38118.1|38128.9|38124.1|38128.9|38124.1|38122.9|38118.1|47
1717041000000|2024-05-30 03:50:00|38128.4|38123.6|38126.4|38121.6|38130.9|38126.1|38125.4|38120.6|44
1717041300000|2024-05-30 03:55:00|38125.9|38121.1|38128.4|38123.6|38129.4|38124.6|38124.9|38120.1|24
1717041600000|2024-05-30 04:00:00|38127.9|38123.1|38127.4|38122.6|38129.4|38124.6|38123.9|38119.1|112
1717041900000|2024-05-30 04:05:00|38128.9|38124.1|38128.9|38124.1|38131.9|38127.1|38122.9|38118.1|82
1717042200000|2024-05-30 04:10:00|38129.4|38124.6|38127.9|38123.1|38131.4|38126.6|38126.4|38121.6|43
1717042500000|2024-05-30 04:15:00|38128.9|38124.1|38126.4|38121.6|38128.9|38124.1|38123.4|38118.6|45
1717042800000|2024-05-30 04:20:00|38126.9|38122.1|38124.9|38120.1|38126.9|38122.1|38124.4|38119.6|41
1717043100000|2024-05-30 04:25:00|38125.9|38121.1|38122.9|38118.1|38129.9|38125.1|38122.9|38118.1|64
1717043400000|2024-05-30 04:30:00|38122.4|38117.6|38117.4|38112.6|38123.4|38118.6|38115.9|38111.1|77
1717043700000|2024-05-30 04:35:00|38116.4|38111.6|38104.9|38100.1|38117.4|38112.6|38104.9|38100.1|181
1717044000000|2024-05-30 04:40:00|38104.4|38099.6|38104.9|38100.1|38109.4|38104.6|38098.9|38094.1|174
1717044300000|2024-05-30 04:45:00|38103.4|38098.6|38099.4|38094.6|38104.4|38099.6|38095.4|38090.6|97
1717044600000|2024-05-30 04:50:00|38099.9|38095.1|38104.4|38099.6|38105.4|38100.6|38098.4|38093.6|78
1717044900000|2024-05-30 04:55:00|38103.9|38099.1|38105.9|38101.1|38107.9|38103.1|38103.4|38098.6|56
1717045200000|2024-05-30 05:00:00|38104.4|38099.6|38096.9|38092.1|38104.9|38100.1|38094.9|38090.1|99
1717045500000|2024-05-30 05:05:00|38097.9|38093.1|38097.9|38093.1|38104.9|38100.1|38095.4|38090.6|71
1717045800000|2024-05-30 05:10:00|38098.4|38093.6|38084.4|38079.6|38102.9|38098.1|38083.9|38079.1|162
1717046100000|2024-05-30 05:15:00|38084.9|38080.1|38088.4|38083.6|38090.4|38085.6|38081.4|38076.6|123
1717046400000|2024-05-30 05:20:00|38088.9|38084.1|38089.4|38084.6|38090.4|38085.6|38084.9|38080.1|104
1717046700000|2024-05-30 05:25:00|38088.9|38084.1|38085.4|38080.6|38089.9|38085.1|38081.9|38077.1|123
1717047000000|2024-05-30 05:30:00|38084.9|38080.1|38085.9|38081.1|38088.4|38083.6|38082.4|38077.6|115
1717047300000|2024-05-30 05:35:00|38085.4|38080.6|38074.9|38070.1|38088.4|38083.6|38074.9|38070.1|176
1717047600000|2024-05-30 05:40:00|38076.9|38072.1|38070.9|38066.1|38079.9|38075.1|38070.9|38066.1|128
1717047900000|2024-05-30 05:45:00|38071.4|38066.6|38073.9|38069.1|38079.9|38075.1|38070.9|38066.1|98
1717048200000|2024-05-30 05:50:00|38074.4|38069.6|38081.9|38077.1|38082.9|38078.1|38072.9|38068.1|111
1717048500000|2024-05-30 05:55:00|38082.9|38078.1|38087.9|38083.1|38097.9|38093.1|38081.9|38077.1|179
1717048800000|2024-05-30 06:00:00|38088.4|38083.6|38087.3|38083.7|38094.8|38091.2|38084.8|38081.2|163
1717049100000|2024-05-30 06:05:00|38088.8|38085.2|38086.3|38082.7|38096.8|38093.2|38086.3|38082.7|136
1717049400000|2024-05-30 06:10:00|38086.8|38083.2|38090.3|38086.7|38097.3|38093.7|38086.3|38082.7|167
1717049700000|2024-05-30 06:15:00|38090.8|38087.2|38090.3|38086.7|38095.8|38092.2|38087.3|38083.7|121
1717050000000|2024-05-30 06:20:00|38090.8|38087.2|38097.8|38094.2|38101.3|38097.7|38090.8|38087.2|222
1717050300000|2024-05-30 06:25:00|38097.3|38093.7|38093.8|38090.2|38104.3|38100.7|38093.3|38089.7|205
1717050600000|2024-05-30 06:30:00|38093.3|38089.7|38088.8|38085.2|38096.8|38093.2|38087.3|38083.7|184
1717050900000|2024-05-30 06:35:00|38088.3|38084.7|38074.8|38071.2|38089.3|38085.7|38073.3|38069.7|173
1717051200000|2024-05-30 06:40:00|38075.3|38071.7|38070.8|38067.2|38075.3|38071.7|38068.3|38064.7|195
1717051500000|2024-05-30 06:45:00|38070.3|38066.7|38066.8|38063.2|38071.8|38068.2|38061.3|38057.7|199
1717051800000|2024-05-30 06:50:00|38066.3|38062.7|38066.3|38062.7|38072.3|38068.7|38064.8|38061.2|118
1717052100000|2024-05-30 06:55:00|38065.8|38062.2|38047.3|38043.7|38067.3|38063.7|38042.3|38038.7|379
1717052400000|2024-05-30 07:00:00|38046.8|38043.2|38076.8|38073.2|38080.8|38077.2|38046.8|38043.2|379
1717052700000|2024-05-30 07:05:00|38077.3|38073.7|38083.3|38079.7|38084.3|38080.7|38061.3|38057.7|128
1717053000000|2024-05-30 07:10:00|38083.8|38080.2|38083.8|38080.2|38091.8|38088.2|38076.3|38072.7|196
1717053300000|2024-05-30 07:15:00|38083.3|38079.7|38075.8|38072.2|38095.8|38092.2|38075.8|38072.2|226
1717053600000|2024-05-30 07:20:00|38076.3|38072.7|38074.8|38071.2|38094.3|38090.7|38073.3|38069.7|170
1717053900000|2024-05-30 07:25:00|38075.3|38071.7|38094.8|38091.2|38096.3|38092.7|38070.3|38066.7|203
1717054200000|2024-05-30 07:30:00|38094.3|38090.7|38098.8|38095.2|38105.3|38101.7|38093.8|38090.2|242
1717054500000|2024-05-30 07:35:00|38099.3|38095.7|38109.8|38106.2|38112.3|38108.7|38098.8|38095.2|206
1717054800000|2024-05-30 07:40:00|38110.3|38106.7|38118.8|38115.2|38120.3|38116.7|38107.8|38104.2|162
1717055100000|2024-05-30 07:45:00|38119.3|38115.7|38110.8|38107.2|38124.3|38120.7|38108.8|38105.2|187
1717055400000|2024-05-30 07:50:00|38111.3|38107.7|38116.3|38112.7|38121.8|38118.2|38109.3|38105.7|109
1717055700000|2024-05-30 07:55:00|38116.8|38113.2|38120.3|38116.7|38123.3|38119.7|38110.8|38107.2|127
1717056000000|2024-05-30 08:00:00|38118.8|38115.2|38105.8|38102.2|38123.8|38120.2|38105.8|38102.2|330
1717056300000|2024-05-30 08:05:00|38105.3|38101.7|38095.8|38092.2|38107.8|38104.2|38086.3|38082.7|331
1717056600000|2024-05-30 08:10:00|38095.3|38091.7|38089.8|38086.2|38098.8|38095.2|38089.3|38085.7|241
1717056900000|2024-05-30 08:15:00|38089.3|38085.7|38091.3|38087.7|38094.3|38090.7|38080.3|38076.7|321
1717057200000|2024-05-30 08:20:00|38089.8|38086.2|38087.3|38083.7|38092.3|38088.7|38081.3|38077.7|259
1717057500000|2024-05-30 08:25:00|38086.8|38083.2|38074.8|38071.2|38087.8|38084.2|38065.3|38061.7|331
1717057800000|2024-05-30 08:30:00|38075.3|38071.7|38093.8|38090.2|38094.3|38090.7|38075.3|38071.7|286
1717058100000|2024-05-30 08:35:00|38093.3|38089.7|38096.8|38093.2|38100.3|38096.7|38084.8|38081.2|255
1717058400000|2024-05-30 08:40:00|38096.3|38092.7|38110.3|38106.7|38112.3|38108.7|38093.3|38089.7|294
1717058700000|2024-05-30 08:45:00|38109.8|38106.2|38115.3|38111.7|38116.3|38112.7|38104.3|38100.7|215
1717059000000|2024-05-30 08:50:00|38114.3|38110.7|38112.8|38109.2|38115.3|38111.7|38108.3|38104.7|193
1717059300000|2024-05-30 08:55:00|38113.3|38109.7|38122.3|38118.7|38126.3|38122.7|38111.8|38108.2|237
1717059600000|2024-05-30 09:00:00|38121.8|38118.2|38116.8|38113.2|38128.8|38125.2|38116.3|38112.7|201
1717059900000|2024-05-30 09:05:00|38117.3|38113.7|38125.8|38122.2|38129.8|38126.2|38117.3|38113.7|117
1717060200000|2024-05-30 09:10:00|38125.3|38121.7|38127.8|38124.2|38130.3|38126.7|38121.8|38118.2|194
1717060500000|2024-05-30 09:15:00|38128.3|38124.7|38129.3|38125.7|38133.3|38129.7|38124.3|38120.7|162
1717060800000|2024-05-30 09:20:00|38128.8|38125.2|38115.3|38111.7|38128.8|38125.2|38111.8|38108.2|121
1717061100000|2024-05-30 09:25:00|38114.8|38111.2|38108.3|38104.7|38115.8|38112.2|38105.3|38101.7|209
1717061400000|2024-05-30 09:30:00|38107.3|38103.7|38099.8|38096.2|38108.8|38105.2|38098.8|38095.2|233
1717061700000|2024-05-30 09:35:00|38099.3|38095.7|38095.3|38091.7|38101.8|38098.2|38092.3|38088.7|234
1717062000000|2024-05-30 09:40:00|38095.8|38092.2|38099.3|38095.7|38101.3|38097.7|38091.3|38087.7|82
1717062300000|2024-05-30 09:45:00|38098.3|38094.7|38089.3|38085.7|38098.8|38095.2|38089.3|38085.7|119
1717062600000|2024-05-30 09:50:00|38088.3|38084.7|38100.8|38097.2|38102.8|38099.2|38087.8|38084.2|127
1717062900000|2024-05-30 09:55:00|38100.3|38096.7|38099.8|38096.2|38104.3|38100.7|38096.3|38092.7|110
1717063200000|2024-05-30 10:00:00|38099.3|38095.7|38092.3|38088.7|38100.3|38096.7|38090.8|38087.2|121
1717063500000|2024-05-30 10:05:00|38091.8|38088.2|38092.8|38089.2|38098.3|38094.7|38089.3|38085.7|112
1717063800000|2024-05-30 10:10:00|38093.3|38089.7|38081.8|38078.2|38093.3|38089.7|38081.3|38077.7|132
1717064100000|2024-05-30 10:15:00|38080.8|38077.2|38088.8|38085.2|38093.8|38090.2|38080.8|38077.2|216
1717064400000|2024-05-30 10:20:00|38089.3|38085.7|38100.3|38096.7|38104.3|38100.7|38087.8|38084.2|130
1717064700000|2024-05-30 10:25:00|38099.8|38096.2|38092.8|38089.2|38099.8|38096.2|38088.8|38085.2|116
1717065000000|2024-05-30 10:30:00|38093.3|38089.7|38092.8|38089.2|38095.3|38091.7|38084.8|38081.2|122
1717065300000|2024-05-30 10:35:00|38092.3|38088.7|38092.3|38088.7|38103.8|38100.2|38089.8|38086.2|291
1717065600000|2024-05-30 10:40:00|38093.3|38089.7|38100.3|38096.7|38102.3|38098.7|38092.8|38089.2|120
1717065900000|2024-05-30 10:45:00|38100.8|38097.2|38105.8|38102.2|38112.3|38108.7|38099.8|38096.2|221
1717066200000|2024-05-30 10:50:00|38106.3|38102.7|38088.8|38085.2|38106.3|38102.7|38087.3|38083.7|253
1717066500000|2024-05-30 10:55:00|38088.3|38084.7|38097.8|38094.2|38099.8|38096.2|38084.3|38080.7|209
1717066800000|2024-05-30 11:00:00|38098.3|38094.7|38089.8|38086.2|38105.8|38102.2|38085.8|38082.2|203
1717067100000|2024-05-30 11:05:00|38090.3|38086.7|38097.8|38094.2|38100.8|38097.2|38090.3|38086.7|152
1717067400000|2024-05-30 11:10:00|38097.3|38093.7|38093.8|38090.2|38099.8|38096.2|38090.3|38086.7|124
1717067700000|2024-05-30 11:15:00|38094.3|38090.7|38088.8|38085.2|38097.8|38094.2|38086.8|38083.2|143
1717068000000|2024-05-30 11:20:00|38088.3|38084.7|38089.3|38085.7|38089.8|38086.2|38075.8|38072.2|297
1717068300000|2024-05-30 11:25:00|38089.8|38086.2|38099.3|38095.7|38100.8|38097.2|38086.8|38083.2|137
1717068600000|2024-05-30 11:30:00|38098.3|38094.7|38091.3|38087.7|38101.3|38097.7|38088.8|38085.2|175
1717068900000|2024-05-30 11:35:00|38090.8|38087.2|38091.8|38088.2|38092.3|38088.7|38085.8|38082.2|98
1717069200000|2024-05-30 11:40:00|38092.3|38088.7|38084.8|38081.2|38095.3|38091.7|38082.3|38078.7|182
1717069500000|2024-05-30 11:45:00|38085.3|38081.7|38088.8|38085.2|38094.3|38090.7|38085.3|38081.7|184
1717069800000|2024-05-30 11:50:00|38089.3|38085.7|38082.3|38078.7|38092.3|38088.7|38080.3|38076.7|388
1717070100000|2024-05-30 11:55:00|38082.8|38079.2|38078.3|38074.7|38083.3|38079.7|38074.3|38070.7|171
1717070400000|2024-05-30 12:00:00|38078.8|38075.2|38082.8|38079.2|38084.8|38081.2|38074.8|38071.2|202
1717070700000|2024-05-30 12:05:00|38082.3|38078.7|38084.8|38081.2|38093.3|38089.7|38079.3|38075.7|175
1717071000000|2024-05-30 12:10:00|38084.3|38080.7|38087.8|38084.2|38091.8|38088.2|38083.3|38079.7|146
1717071300000|2024-05-30 12:15:00|38087.3|38083.7|38087.3|38083.7|38097.3|38093.7|38080.8|38077.2|175
1717071600000|2024-05-30 12:20:00|38086.8|38083.2|38076.3|38072.7|38097.8|38094.2|38075.8|38072.2|326
1717071900000|2024-05-30 12:25:00|38077.8|38074.2|38076.8|38073.2|38083.3|38079.7|38067.8|38064.2|298
1717072200000|2024-05-30 12:30:00|38076.3|38072.7|38121.3|38117.7|38134.3|38130.7|38071.8|38068.2|1435
1717072500000|2024-05-30 12:35:00|38120.8|38117.2|38119.8|38116.2|38135.8|38132.2|38115.3|38111.7|479
1717072800000|2024-05-30 12:40:00|38120.3|38116.7|38119.3|38115.7|38131.8|38128.2|38114.8|38111.2|302
1717073100000|2024-05-30 12:45:00|38119.8|38116.2|38110.8|38107.2|38127.3|38123.7|38109.8|38106.2|392
1717073400000|2024-05-30 12:50:00|38110.3|38106.7|38115.8|38112.2|38119.3|38115.7|38098.8|38095.2|504
1717073700000|2024-05-30 12:55:00|38116.3|38112.7|38117.3|38113.7|38117.3|38113.7|38100.3|38096.7|381
1717074000000|2024-05-30 13:00:00|38117.8|38114.2|38112.8|38109.2|38130.8|38127.2|38106.3|38102.7|413
1717074300000|2024-05-30 13:05:00|38113.8|38110.2|38095.8|38092.2|38120.8|38117.2|38092.3|38088.7|551
1717074600000|2024-05-30 13:10:00|38095.3|38091.7|38089.8|38086.2|38099.3|38095.7|38077.8|38074.2|504
1717074900000|2024-05-30 13:15:00|38090.3|38086.7|38094.8|38091.2|38103.3|38099.7|38086.8|38083.2|574
1717075200000|2024-05-30 13:20:00|38093.8|38090.2|38113.8|38110.2|38115.8|38112.2|38092.3|38088.7|674
1717075500000|2024-05-30 13:25:00|38113.3|38109.7|38106.3|38102.7|38126.3|38122.7|38089.3|38085.7|956
1717075800000|2024-05-30 13:30:00|38105.7|38103.3|38177.2|38174.8|38192.7|38190.3|38082.2|38079.8|7802
1717076100000|2024-05-30 13:35:00|38176.7|38174.3|38123.2|38120.8|38182.7|38180.3|38098.2|38095.8|4164
1717076400000|2024-05-30 13:40:00|38123.7|38121.3|38110.2|38107.8|38137.2|38134.8|38105.2|38102.8|2163
1717076700000|2024-05-30 13:45:00|38110.7|38108.3|38073.7|38071.3|38112.2|38109.8|38064.7|38062.3|2274
1717077000000|2024-05-30 13:50:00|38073.2|38070.8|38084.7|38082.3|38107.7|38105.3|38066.7|38064.3|1806
1717077300000|2024-05-30 13:55:00|38082.2|38079.8|38084.2|38081.8|38094.2|38091.8|38071.7|38069.3|1364
1717077600000|2024-05-30 14:00:00|38087.2|38084.8|38109.2|38106.8|38109.7|38107.3|38055.2|38052.8|2530
1717077900000|2024-05-30 14:05:00|38108.7|38106.3|38089.2|38086.8|38112.2|38109.8|38082.2|38079.8|2214
1717078200000|2024-05-30 14:10:00|38088.7|38086.3|38021.2|38018.8|38091.7|38089.3|38018.7|38016.3|3521
1717078500000|2024-05-30 14:15:00|38020.7|38018.3|38038.2|38035.8|38061.7|38059.3|38011.7|38009.3|2109
1717078800000|2024-05-30 14:20:00|38038.7|38036.3|38062.7|38060.3|38087.2|38084.8|38037.2|38034.8|2013
1717079100000|2024-05-30 14:25:00|38061.7|38059.3|38066.2|38063.8|38071.7|38069.3|38041.2|38038.8|1451
1717079400000|2024-05-30 14:30:00|38065.2|38062.8|38069.2|38066.8|38073.7|38071.3|38046.2|38043.8|1264
1717079700000|2024-05-30 14:35:00|38068.7|38066.3|38070.2|38067.8|38088.2|38085.8|38060.2|38057.8|1472
1717080000000|2024-05-30 14:40:00|38070.7|38068.3|38055.2|38052.8|38073.2|38070.8|38041.7|38039.3|1369
1717080300000|2024-05-30 14:45:00|38055.7|38053.3|38076.7|38074.3|38076.7|38074.3|38042.7|38040.3|1098
1717080600000|2024-05-30 14:50:00|38077.2|38074.8|38057.7|38055.3|38079.2|38076.8|38049.7|38047.3|917
1717080900000|2024-05-30 14:55:00|38058.2|38055.8|38049.2|38046.8|38060.2|38057.8|38033.2|38030.8|1028
1717081200000|2024-05-30 15:00:00|38048.7|38046.3|38057.7|38055.3|38078.2|38075.8|38041.7|38039.3|1363
1717081500000|2024-05-30 15:05:00|38057.2|38054.8|38076.7|38074.3|38080.7|38078.3|38044.2|38041.8|1435
1717081800000|2024-05-30 15:10:00|38077.2|38074.8|38087.7|38085.3|38095.2|38092.8|38072.7|38070.3|937
1717082100000|2024-05-30 15:15:00|38087.2|38084.8|38116.7|38114.3|38118.7|38116.3|38078.2|38075.8|1035
1717082400000|2024-05-30 15:20:00|38117.2|38114.8|38100.2|38097.8|38123.2|38120.8|38087.2|38084.8|1128
1717082700000|2024-05-30 15:25:00|38099.7|38097.3|38110.2|38107.8|38126.2|38123.8|38099.2|38096.8|1574
1717083000000|2024-05-30 15:30:00|38111.7|38109.3|38137.2|38134.8|38138.2|38135.8|38106.2|38103.8|1186
1717083300000|2024-05-30 15:35:00|38137.7|38135.3|38120.7|38118.3|38138.2|38135.8|38110.7|38108.3|1097
1717083600000|2024-05-30 15:40:00|38121.2|38118.8|38099.2|38096.8|38129.2|38126.8|38096.7|38094.3|823
1717083900000|2024-05-30 15:45:00|38098.7|38096.3|38090.7|38088.3|38107.2|38104.8|38086.7|38084.3|722
1717084200000|2024-05-30 15:50:00|38090.2|38087.8|38098.7|38096.3|38107.2|38104.8|38088.2|38085.8|524
1717084500000|2024-05-30 15:55:00|38098.2|38095.8|38087.7|38085.3|38106.2|38103.8|38086.2|38083.8|477
1717084800000|2024-05-30 16:00:00|38088.2|38085.8|38112.7|38110.3|38113.2|38110.8|38081.2|38078.8|647
1717085100000|2024-05-30 16:05:00|38113.2|38110.8|38126.7|38124.3|38137.2|38134.8|38112.2|38109.8|1307
1717085400000|2024-05-30 16:10:00|38126.2|38123.8|38124.7|38122.3|38130.2|38127.8|38110.7|38108.3|609
1717085700000|2024-05-30 16:15:00|38125.2|38122.8|38129.2|38126.8|38132.7|38130.3|38115.7|38113.3|671
1717086000000|2024-05-30 16:20:00|38128.2|38125.8|38125.2|38122.8|38138.7|38136.3|38102.2|38099.8|1004
1717086300000|2024-05-30 16:25:00|38124.7|38122.3|38103.2|38100.8|38127.7|38125.3|38097.2|38094.8|701
1717086600000|2024-05-30 16:30:00|38105.2|38102.8|38135.2|38132.8|38136.2|38133.8|38097.2|38094.8|620
1717086900000|2024-05-30 16:35:00|38134.2|38131.8|38141.7|38139.3|38149.2|38146.8|38126.7|38124.3|527
1717087200000|2024-05-30 16:40:00|38142.2|38139.8|38153.7|38151.3|38158.2|38155.8|38138.2|38135.8|605
1717087500000|2024-05-30 16:45:00|38152.7|38150.3|38145.7|38143.3|38169.2|38166.8|38144.2|38141.8|796
1717087800000|2024-05-30 16:50:00|38145.2|38142.8|38164.2|38161.8|38178.7|38176.3|38140.2|38137.8|878
1717088100000|2024-05-30 16:55:00|38163.2|38160.8|38182.2|38179.8|38188.2|38185.8|38163.2|38160.8|690
1717088400000|2024-05-30 17:00:00|38180.4|38178|38169.9|38167.5|38204.4|38202|38169.4|38167|1108
1717088700000|2024-05-30 17:05:00|38169.4|38167|38179.9|38177.5|38192.4|38190|38167.4|38165|535
1717089000000|2024-05-30 17:10:00|38180.4|38178|38179.9|38177.5|38197.4|38195|38176.9|38174.5|658
1717089300000|2024-05-30 17:15:00|38180.4|38178|38164.9|38162.5|38186.9|38184.5|38158.4|38156|797
1717089600000|2024-05-30 17:20:00|38165.4|38163|38180.9|38178.5|38187.4|38185|38158.9|38156.5|636
1717089900000|2024-05-30 17:25:00|38181.4|38179|38176.9|38174.5|38188.4|38186|38172.4|38170|701
1717090200000|2024-05-30 17:30:00|38177.4|38175|38163.4|38161|38181.4|38179|38158.4|38156|821
1717090500000|2024-05-30 17:35:00|38163.9|38161.5|38165.4|38163|38178.4|38176|38158.9|38156.5|469
1717090800000|2024-05-30 17:40:00|38165.9|38163.5|38185.9|38183.5|38188.9|38186.5|38164.9|38162.5|403
1717091100000|2024-05-30 17:45:00|38186.4|38184|38176.9|38174.5|38196.4|38194|38172.9|38170.5|652
1717091400000|2024-05-30 17:50:00|38176.4|38174|38175.9|38173.5|38176.4|38174|38158.4|38156|555
1717091700000|2024-05-30 17:55:00|38176.4|38174|38177.9|38175.5|38181.4|38179|38163.9|38161.5|351
1717092000000|2024-05-30 18:00:00|38177.4|38175|38143.9|38141.5|38178.4|38176|38141.9|38139.5|854
1717092300000|2024-05-30 18:05:00|38144.4|38142|38162.4|38160|38163.4|38161|38138.4|38136|888
1717092600000|2024-05-30 18:10:00|38162.9|38160.5|38147.9|38145.5|38166.4|38164|38146.9|38144.5|429
1717092900000|2024-05-30 18:15:00|38148.9|38146.5|38140.9|38138.5|38152.4|38150|38102.4|38100|1593
1717093200000|2024-05-30 18:20:00|38140.1|38137.7|38135.1|38132.7|38145.1|38142.7|38121.6|38119.2|805
1717093500000|2024-05-30 18:25:00|38135.6|38133.2|38149.1|38146.7|38150.6|38148.2|38118.6|38116.2|772
1717093800000|2024-05-30 18:30:00|38148.6|38146.2|38136.1|38133.7|38155.1|38152.7|38135.1|38132.7|748
1717094100000|2024-05-30 18:35:00|38136.6|38134.2|38106.6|38104.2|38136.6|38134.2|38106.6|38104.2|899
1717094400000|2024-05-30 18:40:00|38105.1|38102.7|38110.1|38107.7|38117.6|38115.2|38095.1|38092.7|939
1717094700000|2024-05-30 18:45:00|38109.6|38107.2|38123.1|38120.7|38130.6|38128.2|38107.6|38105.2|764
1717095000000|2024-05-30 18:50:00|38122.6|38120.2|38126.6|38124.2|38142.1|38139.7|38120.6|38118.2|757
1717095300000|2024-05-30 18:55:00|38127.1|38124.7|38146.1|38143.7|38153.6|38151.2|38126.1|38123.7|622
1717095600000|2024-05-30 19:00:00|38145.6|38143.2|38150.6|38148.2|38157.6|38155.2|38142.6|38140.2|815
1717095900000|2024-05-30 19:05:00|38150.1|38147.7|38136.1|38133.7|38163.6|38161.2|38131.6|38129.2|854
1717096200000|2024-05-30 19:10:00|38135.6|38133.2|38137.1|38134.7|38141.1|38138.7|38128.6|38126.2|529
1717096500000|2024-05-30 19:15:00|38137.6|38135.2|38128.6|38126.2|38142.6|38140.2|38126.6|38124.2|620
1717096800000|2024-05-30 19:20:00|38127.1|38124.7|38108.1|38105.7|38140.6|38138.2|38100.1|38097.7|1404
1717097100000|2024-05-30 19:25:00|38107.6|38105.2|38138.1|38135.7|38141.1|38138.7|38099.6|38097.2|1379
1717097400000|2024-05-30 19:30:00|38138.6|38136.2|38124.1|38121.7|38158.1|38155.7|38118.6|38116.2|1366
1717097700000|2024-05-30 19:35:00|38123.6|38121.2|38093.1|38090.7|38127.1|38124.7|38081.6|38079.2|1916
1717098000000|2024-05-30 19:40:00|38093.6|38091.2|38074.1|38071.7|38103.1|38100.7|38073.6|38071.2|1494
1717098300000|2024-05-30 19:45:00|38073.6|38071.2|38034.6|38032.2|38079.6|38077.2|38013.6|38011.2|2701
1717098600000|2024-05-30 19:50:00|38027.6|38025.2|38095.1|38092.7|38105.6|38103.2|38021.1|38018.7|2364
1717098900000|2024-05-30 19:55:00|38094.6|38092.2|38113.6|38111.2|38131.6|38129.2|38073.1|38070.7|5173
1717099200000|2024-05-30 20:00:00|38109|38106.6|38101.7|38096.9|38112.7|38109.1|38083.7|38078.9|1905
1717099500000|2024-05-30 20:05:00|38101.2|38096.4|38083.2|38078.4|38107.2|38102.4|38064.7|38059.9|1004
1717099800000|2024-05-30 20:10:00|38085.2|38080.4|38073.2|38068.4|38092.7|38087.9|38073.2|38068.4|754
1717100100000|2024-05-30 20:15:00|38072.7|38067.9|38074.7|38069.9|38086.2|38081.4|38072.2|38067.4|206
1717100400000|2024-05-30 20:20:00|38075.2|38070.4|38086.2|38081.4|38087.7|38082.9|38075.2|38070.4|173
1717100700000|2024-05-30 20:25:00|38085.7|38080.9|38098.2|38093.4|38098.7|38093.9|38079.7|38074.9|170
1717101000000|2024-05-30 20:30:00|38097.7|38092.9|38081.7|38076.9|38100.7|38095.9|38081.2|38076.4|228
1717101300000|2024-05-30 20:35:00|38081.2|38076.4|38076.7|38071.9|38086.2|38081.4|38073.7|38068.9|144
1717101600000|2024-05-30 20:40:00|38076.2|38071.4|38072.7|38067.9|38076.7|38071.9|38070.7|38065.9|134
1717101900000|2024-05-30 20:45:00|38072.2|38067.4|38071.7|38066.9|38075.7|38070.9|38071.2|38066.4|84
1717102200000|2024-05-30 20:50:00|38072.2|38067.4|38079.7|38074.9|38084.7|38079.9|38071.7|38066.9|107
1717102500000|2024-05-30 20:55:00|38080.2|38075.4|38089.6|38079.8|38093.6|38087.9|38079.2|38074.4|162
1717102800000|2024-05-30 21:00:00|38088.2|38078.4|38093.5|38083.7|38094.3|38084.5|38085.8|38076|0
1717103100000|2024-05-30 21:05:00|38092.6|38082.8|38070.5|38060.7|38092.6|38082.8|38070.5|38060.7|0
1717103400000|2024-05-30 21:10:00|38070.7|38060.9|38076.9|38067.1|38079.2|38069.4|38062.2|38052.4|0
1717103700000|2024-05-30 21:15:00|38076.6|38066.8|38086.6|38076.8|38086.6|38076.8|38076.6|38066.8|0
1717104000000|2024-05-30 21:20:00|38086.3|38076.5|38085.4|38075.6|38087.6|38077.8|38083.9|38074.1|0
1717104300000|2024-05-30 21:25:00|38085.7|38075.9|38085.4|38075.6|38087.6|38077.8|38084.3|38074.5|0
1717104600000|2024-05-30 21:30:00|38086|38076.2|38085|38075.2|38088|38078.2|38084.9|38075.1|0
1717104900000|2024-05-30 21:35:00|38085.3|38075.5|38085.1|38075.3|38085.4|38075.6|38085.1|38075.3|0
1717105200000|2024-05-30 21:40:00|38087.2|38077.4|38089.1|38079.3|38089.3|38079.5|38087.2|38077.4|0
1717105500000|2024-05-30 21:45:00|38086|38076.2|38085.3|38075.5|38088.3|38078.5|38083.8|38074|0
1717105800000|2024-05-30 21:50:00|38085.2|38075.4|38076.1|38066.3|38085.2|38075.4|38070|38060.2|0
1717106100000|2024-05-30 21:55:00|38075.4|38065.6|38088.4|38078.6|38089.2|38079.4|38075.4|38065.6|0
1717106400000|2024-05-30 22:00:00|38117.5|38112.7|38092.5|38087.7|38118.5|38113.7|38082|38077.2|304
1717106700000|2024-05-30 22:05:00|38093|38088.2|38066.5|38061.7|38093|38088.2|38058.5|38053.7|184
1717107000000|2024-05-30 22:10:00|38067|38062.2|38069.5|38064.7|38071.5|38066.7|38061.5|38056.7|74
1717107300000|2024-05-30 22:15:00|38069|38064.2|38066.5|38061.7|38076.5|38071.7|38065|38060.2|159
1717107600000|2024-05-30 22:20:00|38067|38062.2|38075.5|38070.7|38079.5|38074.7|38065.5|38060.7|76
1717107900000|2024-05-30 22:25:00|38075|38070.2|38078|38073.2|38079.5|38074.7|38073|38068.2|51
1717108200000|2024-05-30 22:30:00|38077|38072.2|38077|38072.2|38083|38078.2|38076.5|38071.7|112
1717108500000|2024-05-30 22:35:00|38077.5|38072.7|38085|38080.2|38089|38084.2|38077.5|38072.7|97
1717108800000|2024-05-30 22:40:00|38086|38081.2|38091.5|38086.7|38093|38088.2|38085|38080.2|80
1717109100000|2024-05-30 22:45:00|38091|38086.2|38083|38078.2|38091|38086.2|38083|38078.2|41
1717109400000|2024-05-30 22:50:00|38083.5|38078.7|38079.5|38074.7|38083.5|38078.7|38075.5|38070.7|45
1717109700000|2024-05-30 22:55:00|38079|38074.2|38083.5|38078.7|38084.5|38079.7|38078.5|38073.7|22
1717110000000|2024-05-30 23:00:00|38083|38078.2|38077.5|38072.7|38086.5|38081.7|38077|38072.2|64
1717110300000|2024-05-30 23:05:00|38078|38073.2|38082.5|38077.7|38087.5|38082.7|38078|38073.2|44
1717110600000|2024-05-30 23:10:00|38082|38077.2|38084|38079.2|38084.5|38079.7|38079|38074.2|30
1717110900000|2024-05-30 23:15:00|38083|38078.2|38071|38066.2|38084|38079.2|38070.5|38065.7|79
1717111200000|2024-05-30 23:20:00|38070.5|38065.7|38076.5|38071.7|38076.5|38071.7|38070.5|38065.7|45
1717111500000|2024-05-30 23:25:00|38076|38071.2|38077|38072.2|38077.5|38072.7|38073.5|38068.7|12
1717111800000|2024-05-30 23:30:00|38077.5|38072.7|38077|38072.2|38082|38077.2|38077|38072.2|94
1717112100000|2024-05-30 23:35:00|38077.5|38072.7|38066|38061.2|38077.5|38072.7|38064|38059.2|62
1717112400000|2024-05-30 23:40:00|38066.5|38061.7|38063.5|38058.7|38073.5|38068.7|38060.5|38055.7|66
1717112700000|2024-05-30 23:45:00|38064|38059.2|38057|38052.2|38069|38064.2|38056|38051.2|92
1717113000000|2024-05-30 23:50:00|38058|38053.2|38073.5|38068.7|38074|38069.2|38058|38053.2|94
1717113300000|2024-05-30 23:55:00|38074|38069.2|38068.5|38063.7|38074.5|38069.7|38063.5|38058.7|55
1717113600000|2024-05-31 00:00:00|38068|38063.2|38073|38068.2|38077.5|38072.7|38065.5|38060.7|125
1717113900000|2024-05-31 00:05:00|38073.5|38068.7|38070|38065.2|38079|38074.2|38068.5|38063.7|112
1717114200000|2024-05-31 00:10:00|38069.5|38064.7|38048.5|38043.7|38074.5|38069.7|38034.5|38029.7|421
1717114500000|2024-05-31 00:15:00|38048|38043.2|38051.5|38046.7|38054.5|38049.7|38038|38033.2|189
1717114800000|2024-05-31 00:20:00|38052|38047.2|38054.5|38049.7|38064.5|38059.7|38048|38043.2|127
1717115100000|2024-05-31 00:25:00|38055|38050.2|38062|38057.2|38072|38067.2|38054|38049.2|149
1717115400000|2024-05-31 00:30:00|38063|38058.2|38055|38050.2|38072.5|38067.7|38054.5|38049.7|108
1717115700000|2024-05-31 00:35:00|38055.5|38050.7|38059.6|38054.8|38063.6|38058.8|38047.5|38042.7|99
1717116000000|2024-05-31 00:40:00|38060.1|38055.3|38061.1|38056.3|38067.1|38062.3|38054.6|38049.8|81
1717116300000|2024-05-31 00:45:00|38062.1|38057.3|38053.6|38048.8|38064.6|38059.8|38051.6|38046.8|99
1717116600000|2024-05-31 00:50:00|38053.1|38048.3|38068.1|38063.3|38070.1|38065.3|38051.6|38046.8|124
1717116900000|2024-05-31 00:55:00|38067.6|38062.8|38082.6|38077.8|38083.1|38078.3|38067.6|38062.8|80
1717117200000|2024-05-31 01:00:00|38083.1|38078.3|38097.1|38092.3|38107.1|38102.3|38080.6|38075.8|205
1717117500000|2024-05-31 01:05:00|38096.6|38091.8|38090.6|38085.8|38096.6|38091.8|38082.1|38077.3|117
1717117800000|2024-05-31 01:10:00|38090.1|38085.3|38094.1|38089.3|38100.6|38095.8|38087.6|38082.8|123
1717118100000|2024-05-31 01:15:00|38094.6|38089.8|38087.6|38082.8|38097.6|38092.8|38084.1|38079.3|80
1717118400000|2024-05-31 01:20:00|38087.1|38082.3|38095.6|38090.8|38099.6|38094.8|38084.6|38079.8|91
1717118700000|2024-05-31 01:25:00|38096.1|38091.3|38101.1|38096.3|38102.6|38097.8|38094.1|38089.3|94
1717119000000|2024-05-31 01:30:00|38100.6|38095.8|38106.1|38101.3|38107.1|38102.3|38093.6|38088.8|170
1717119300000|2024-05-31 01:35:00|38105.6|38100.8|38104.6|38099.8|38111.1|38106.3|38103.6|38098.8|151
1717119600000|2024-05-31 01:40:00|38104.1|38099.3|38100.6|38095.8|38105.6|38100.8|38097.6|38092.8|62
1717119900000|2024-05-31 01:45:00|38100.1|38095.3|38095.6|38090.8|38102.1|38097.3|38095.1|38090.3|59
1717120200000|2024-05-31 01:50:00|38095.1|38090.3|38098.6|38093.8|38104.1|38099.3|38091.6|38086.8|119
1717120500000|2024-05-31 01:55:00|38098.1|38093.3|38101.6|38096.8|38104.1|38099.3|38096.1|38091.3|72
1717120800000|2024-05-31 02:00:00|38101.1|38096.3|38105.6|38100.8|38107.6|38102.8|38100.1|38095.3|103
1717121100000|2024-05-31 02:05:00|38105.1|38100.3|38096.6|38091.8|38106.1|38101.3|38096.6|38091.8|64
1717121400000|2024-05-31 02:10:00|38096.1|38091.3|38092.6|38087.8|38098.6|38093.8|38092.1|38087.3|67
1717121700000|2024-05-31 02:15:00|38093.1|38088.3|38100.6|38095.8|38105.1|38100.3|38090.1|38085.3|65
1717122000000|2024-05-31 02:20:00|38101.1|38096.3|38099.1|38094.3|38101.6|38096.8|38097.1|38092.3|37
1717122300000|2024-05-31 02:25:00|38099.6|38094.8|38095.6|38090.8|38103.1|38098.3|38092.6|38087.8|55
1717122600000|2024-05-31 02:30:00|38095.1|38090.3|38091.6|38086.8|38097.1|38092.3|38090.1|38085.3|80
1717122900000|2024-05-31 02:35:00|38091.1|38086.3|38085.1|38080.3|38093.6|38088.8|38085.1|38080.3|108
1717123200000|2024-05-31 02:40:00|38085.6|38080.8|38084.6|38079.8|38089.1|38084.3|38083.1|38078.3|103
1717123500000|2024-05-31 02:45:00|38084.1|38079.3|38079.6|38074.8|38085.6|38080.8|38070.6|38065.8|119
1717123800000|2024-05-31 02:50:00|38080.1|38075.3|38082.6|38077.8|38086.1|38081.3|38077.6|38072.8|69
1717124100000|2024-05-31 02:55:00|38083.1|38078.3|38079.6|38074.8|38085.6|38080.8|38076.6|38071.8|55
1717124400000|2024-05-31 03:00:00|38079.1|38074.3|38086.6|38081.8|38090.1|38085.3|38079.1|38074.3|64
1717124700000|2024-05-31 03:05:00|38087.6|38082.8|38092.6|38087.8|38093.1|38088.3|38085.6|38080.8|39
1717125000000|2024-05-31 03:10:00|38092.1|38087.3|38087.1|38082.3|38093.6|38088.8|38086.1|38081.3|65
1717125300000|2024-05-31 03:15:00|38087.6|38082.8|38092.6|38087.8|38093.6|38088.8|38084.6|38079.8|69
1717125600000|2024-05-31 03:20:00|38093.1|38088.3|38102.6|38097.8|38103.6|38098.8|38091.6|38086.8|74
1717125900000|2024-05-31 03:25:00|38103.1|38098.3|38115.1|38110.3|38117.6|38112.8|38102.1|38097.3|176
1717126200000|2024-05-31 03:30:00|38115.6|38110.8|38116.6|38111.8|38123.1|38118.3|38114.1|38109.3|121
1717126500000|2024-05-31 03:35:00|38116.1|38111.3|38117.1|38112.3|38120.6|38115.8|38115.1|38110.3|52
1717126800000|2024-05-31 03:40:00|38117.6|38112.8|38109.6|38104.8|38117.6|38112.8|38109.6|38104.8|62
1717127100000|2024-05-31 03:45:00|38109.1|38104.3|38113.6|38108.8|38116.1|38111.3|38109.1|38104.3|53
1717127400000|2024-05-31 03:50:00|38114.1|38109.3|38117.6|38112.8|38120.6|38115.8|38111.1|38106.3|65
1717127700000|2024-05-31 03:55:00|38117.1|38112.3|38116.1|38111.3|38118.6|38113.8|38114.1|38109.3|30
1717128000000|2024-05-31 04:00:00|38116.6|38111.8|38114.1|38109.3|38117.6|38112.8|38113.1|38108.3|26
1717128300000|2024-05-31 04:05:00|38113.6|38108.8|38110.6|38105.8|38116.6|38111.8|38109.1|38104.3|56
1717128600000|2024-05-31 04:10:00|38110.1|38105.3|38108.6|38103.8|38112.6|38107.8|38108.1|38103.3|39
1717128900000|2024-05-31 04:15:00|38109.1|38104.3|38104.6|38099.8|38111.1|38106.3|38103.1|38098.3|68
1717129200000|2024-05-31 04:20:00|38105.1|38100.3|38108.6|38103.8|38111.1|38106.3|38103.6|38098.8|29
1717129500000|2024-05-31 04:25:00|38108.1|38103.3|38108.6|38103.8|38110.1|38105.3|38106.6|38101.8|40
1717129800000|2024-05-31 04:30:00|38108.1|38103.3|38102.6|38097.8|38108.1|38103.3|38102.1|38097.3|50
1717130100000|2024-05-31 04:35:00|38102.1|38097.3|38098.1|38093.3|38103.1|38098.3|38096.6|38091.8|61
1717130400000|2024-05-31 04:40:00|38097.6|38092.8|38097.1|38092.3|38100.1|38095.3|38095.6|38090.8|60
1717130700000|2024-05-31 04:45:00|38096.6|38091.8|38100.1|38095.3|38102.1|38097.3|38096.6|38091.8|45
1717131000000|2024-05-31 04:50:00|38100.6|38095.8|38107.6|38102.8|38107.6|38102.8|38098.6|38093.8|46
1717131300000|2024-05-31 04:55:00|38107.1|38102.3|38107.1|38102.3|38109.1|38104.3|38106.1|38101.3|27
1717131600000|2024-05-31 05:00:00|38107.6|38102.8|38106.6|38101.8|38109.1|38104.3|38101.1|38096.3|114
1717131900000|2024-05-31 05:05:00|38107.1|38102.3|38119.6|38114.8|38120.1|38115.3|38106.1|38101.3|77
1717132200000|2024-05-31 05:10:00|38120.1|38115.3|38124.1|38119.3|38124.1|38119.3|38116.6|38111.8|56
1717132500000|2024-05-31 05:15:00|38123.6|38118.8|38119.6|38114.8|38126.1|38121.3|38117.1|38112.3|62
1717132800000|2024-05-31 05:20:00|38119.1|38114.3|38114.6|38109.8|38121.1|38116.3|38114.6|38109.8|79
1717133100000|2024-05-31 05:25:00|38114.1|38109.3|38106.6|38101.8|38115.1|38110.3|38104.1|38099.3|92
1717133400000|2024-05-31 05:30:00|38107.1|38102.3|38109.1|38104.3|38114.1|38109.3|38105.1|38100.3|85
1717133700000|2024-05-31 05:35:00|38108.1|38103.3|38103.6|38098.8|38113.6|38108.8|38101.1|38096.3|78
1717134000000|2024-05-31 05:40:00|38103.1|38098.3|38115.1|38110.3|38122.1|38117.3|38102.6|38097.8|60
1717134300000|2024-05-31 05:45:00|38115.6|38110.8|38114.6|38109.8|38117.6|38112.8|38111.6|38106.8|46
1717134600000|2024-05-31 05:50:00|38114.1|38109.3|38114.6|38109.8|38114.6|38109.8|38106.1|38101.3|121
1717134900000|2024-05-31 05:55:00|38115.1|38110.3|38104.1|38099.3|38115.1|38110.3|38102.1|38097.3|99
1717135200000|2024-05-31 06:00:00|38103.5|38099.9|38114|38110.4|38115.5|38111.9|38102.5|38098.9|133
1717135500000|2024-05-31 06:05:00|38114.5|38110.9|38120|38116.4|38127|38123.4|38113.5|38109.9|90
1717135800000|2024-05-31 06:10:00|38119.5|38115.9|38120|38116.4|38129|38125.4|38117.5|38113.9|55
1717136100000|2024-05-31 06:15:00|38119.5|38115.9|38121|38117.4|38125.5|38121.9|38118|38114.4|42
1717136400000|2024-05-31 06:20:00|38120.5|38116.9|38118.5|38114.9|38122|38118.4|38113.5|38109.9|52
1717136700000|2024-05-31 06:25:00|38119|38115.4|38113.1|38109.5|38123.5|38119.9|38112.1|38108.5|133
1717137000000|2024-05-31 06:30:00|38112.6|38109|38114.5|38110.9|38117.6|38114|38109.1|38105.5|94
1717137300000|2024-05-31 06:35:00|38115|38111.4|38118.5|38114.9|38124.5|38120.9|38115|38111.4|69
1717137600000|2024-05-31 06:40:00|38119|38115.4|38118.4|38114.8|38122.4|38118.8|38116|38112.4|86
1717137900000|2024-05-31 06:45:00|38117.9|38114.3|38119.9|38116.3|38124.9|38121.3|38113.9|38110.3|128
1717138200000|2024-05-31 06:50:00|38119.4|38115.8|38128.9|38125.3|38128.9|38125.3|38118.9|38115.3|71
1717138500000|2024-05-31 06:55:00|38129.4|38125.8|38120.9|38117.3|38133.4|38129.8|38113.4|38109.8|336
1717138800000|2024-05-31 07:00:00|38122.9|38119.3|38122.3|38118.7|38130.9|38127.3|38121.3|38117.7|225
1717139100000|2024-05-31 07:05:00|38121.8|38118.2|38138.8|38135.2|38138.8|38135.2|38118.8|38115.2|137
1717139400000|2024-05-31 07:10:00|38138.3|38134.7|38140.6|38137|38142.1|38138.5|38130.3|38126.7|187
1717139700000|2024-05-31 07:15:00|38140.1|38136.5|38126.6|38123|38140.1|38136.5|38116.6|38113|301
1717140000000|2024-05-31 07:20:00|38127.1|38123.5|38106.6|38103|38127.1|38123.5|38106.1|38102.5|204
1717140300000|2024-05-31 07:25:00|38107.1|38103.5|38108|38104.4|38111.1|38107.5|38098.5|38094.9|193
1717140600000|2024-05-31 07:30:00|38107.5|38103.9|38111.5|38107.9|38114|38110.4|38105.5|38101.9|144
1717140900000|2024-05-31 07:35:00|38112|38108.4|38109.5|38105.9|38114|38110.4|38105|38101.4|233
1717141200000|2024-05-31 07:40:00|38110.5|38106.9|38112|38108.4|38114|38110.4|38105|38101.4|160
1717141500000|2024-05-31 07:45:00|38112.5|38108.9|38114.5|38110.9|38116|38112.4|38108.5|38104.9|194
1717141800000|2024-05-31 07:50:00|38115.5|38111.9|38106.2|38102.6|38116.5|38112.9|38096.3|38092.7|294
1717142100000|2024-05-31 07:55:00|38105.7|38102.1|38106.1|38102.5|38109.5|38105.9|38098.6|38095|115
1717142400000|2024-05-31 08:00:00|38104.1|38100.5|38108.1|38104.5|38111.6|38108|38098.6|38095|350
1717142700000|2024-05-31 08:05:00|38107.1|38103.5|38117.1|38113.5|38125.1|38121.5|38104.1|38100.5|336
1717143000000|2024-05-31 08:10:00|38117.6|38114|38114.6|38111|38125.6|38122|38109.1|38105.5|395
1717143300000|2024-05-31 08:15:00|38114.1|38110.5|38113.6|38110|38115.6|38112|38102.1|38098.5|624
1717143600000|2024-05-31 08:20:00|38113.1|38109.5|38118.6|38115|38120.6|38117|38110.1|38106.5|215
1717143900000|2024-05-31 08:25:00|38118.1|38114.5|38130.6|38127|38132.6|38129|38114.1|38110.5|167
1717144200000|2024-05-31 08:30:00|38130.1|38126.5|38130.6|38127|38135.1|38131.5|38128.1|38124.5|139
1717144500000|2024-05-31 08:35:00|38130.1|38126.5|38125.6|38122|38133.1|38129.5|38124.1|38120.5|91
1717144800000|2024-05-31 08:40:00|38126.1|38122.5|38139.1|38135.5|38143.6|38140|38126.1|38122.5|180
1717145100000|2024-05-31 08:45:00|38139.6|38136|38131.1|38127.5|38139.6|38136|38131.1|38127.5|96
1717145400000|2024-05-31 08:50:00|38132.1|38128.5|38124.6|38121|38133.6|38130|38122.6|38119|100
1717145700000|2024-05-31 08:55:00|38125.1|38121.5|38112.1|38108.5|38125.6|38122|38110.6|38107|111
1717146000000|2024-05-31 09:00:00|38111.6|38108|38093.1|38089.5|38112.6|38109|38090.6|38087|247
1717146300000|2024-05-31 09:05:00|38093.6|38090|38096.6|38093|38101.1|38097.5|38088.1|38084.5|208
1717146600000|2024-05-31 09:10:00|38097.1|38093.5|38095.6|38092|38106.6|38103|38095.6|38092|129
1717146900000|2024-05-31 09:15:00|38095.1|38091.5|38093.6|38090|38097.1|38093.5|38089.6|38086|130
1717147200000|2024-05-31 09:20:00|38093.1|38089.5|38086.6|38083|38094.1|38090.5|38082.6|38079|165
1717147500000|2024-05-31 09:25:00|38086.1|38082.5|38100.6|38097|38101.1|38097.5|38083.1|38079.5|101
1717147800000|2024-05-31 09:30:00|38101.1|38097.5|38093.6|38090|38109.6|38106|38089.6|38086|192
1717148100000|2024-05-31 09:35:00|38093.1|38089.5|38094.1|38090.5|38096.6|38093|38089.1|38085.5|125
1717148400000|2024-05-31 09:40:00|38093.6|38090|38084.1|38080.5|38093.6|38090|38081.1|38077.5|126
1717148700000|2024-05-31 09:45:00|38085.1|38081.5|38083.6|38080|38095.6|38092|38082.6|38079|103
1717149000000|2024-05-31 09:50:00|38084.1|38080.5|38088.3|38084.7|38096.5|38092.9|38082.6|38079|163
1717149300000|2024-05-31 09:55:00|38088.8|38085.2|38082.8|38079.2|38089.8|38086.2|38078.3|38074.7|302
1717149600000|2024-05-31 10:00:00|38083.3|38079.7|38095.8|38092.2|38095.8|38092.2|38077.3|38073.7|321
1717149900000|2024-05-31 10:05:00|38095.3|38091.7|38084.3|38080.7|38098.8|38095.2|38083.3|38079.7|129
1717150200000|2024-05-31 10:10:00|38083.8|38080.2|38074.8|38071.2|38083.8|38080.2|38070.3|38066.7|224
1717150500000|2024-05-31 10:15:00|38073.3|38069.7|38056.8|38053.2|38073.8|38070.2|38055.8|38052.2|198
1717150800000|2024-05-31 10:20:00|38057.8|38054.2|38056.3|38052.7|38066.3|38062.7|38055.3|38051.7|149
1717151100000|2024-05-31 10:25:00|38055.8|38052.2|38057.3|38053.7|38064.8|38061.2|38050.8|38047.2|168
1717151400000|2024-05-31 10:30:00|38057.8|38054.2|38059.3|38055.7|38062.8|38059.2|38050.8|38047.2|113
1717151700000|2024-05-31 10:35:00|38058.8|38055.2|38058.8|38055.2|38066.8|38063.2|38051.3|38047.7|146
1717152000000|2024-05-31 10:40:00|38059.3|38055.7|38073.8|38070.2|38076.8|38073.2|38059.3|38055.7|106
1717152300000|2024-05-31 10:45:00|38073.3|38069.7|38066.3|38062.7|38073.3|38069.7|38061.8|38058.2|114
1717152600000|2024-05-31 10:50:00|38065.8|38062.2|38040.8|38037.2|38068.3|38064.7|38029.3|38025.7|523
1717152900000|2024-05-31 10:55:00|38040.3|38036.7|38079.3|38075.7|38081.8|38078.2|38037.8|38034.2|255
1717153200000|2024-05-31 11:00:00|38079.8|38076.2|38080.3|38076.7|38083.8|38080.2|38063.8|38060.2|276
1717153500000|2024-05-31 11:05:00|38079.3|38075.7|38075.3|38071.7|38085.8|38082.2|38068.8|38065.2|168
1717153800000|2024-05-31 11:10:00|38074.8|38071.2|38090.3|38086.7|38093.3|38089.7|38072.3|38068.7|249
1717154100000|2024-05-31 11:15:00|38090.8|38087.2|38084.3|38080.7|38091.3|38087.7|38080.8|38077.2|204
1717154400000|2024-05-31 11:20:00|38083.8|38080.2|38079.3|38075.7|38084.3|38080.7|38074.3|38070.7|93
1717154700000|2024-05-31 11:25:00|38078.8|38075.2|38084.3|38080.7|38086.3|38082.7|38072.8|38069.2|125
1717155000000|2024-05-31 11:30:00|38083.8|38080.2|38082.3|38078.7|38085.8|38082.2|38078.3|38074.7|70
1717155300000|2024-05-31 11:35:00|38082.8|38079.2|38082.8|38079.2|38086.3|38082.7|38073.3|38069.7|108
1717155600000|2024-05-31 11:40:00|38083.3|38079.7|38072.8|38069.2|38087.3|38083.7|38072.8|38069.2|155
1717155900000|2024-05-31 11:45:00|38073.3|38069.7|38084.8|38081.2|38084.8|38081.2|38070.3|38066.7|97
1717156200000|2024-05-31 11:50:00|38084.3|38080.7|38086.3|38082.7|38090.3|38086.7|38078.3|38074.7|73
1717156500000|2024-05-31 11:55:00|38085.8|38082.2|38100.3|38096.7|38104.3|38100.7|38080.3|38076.7|256
1717156800000|2024-05-31 12:00:00|38099.8|38096.2|38100.3|38096.7|38107.8|38104.2|38094.8|38091.2|221
1717157100000|2024-05-31 12:05:00|38099.8|38096.2|38104.3|38100.7|38107.3|38103.7|38095.3|38091.7|178
1717157400000|2024-05-31 12:10:00|38103.8|38100.2|38101.3|38097.7|38107.8|38104.2|38097.3|38093.7|187
1717157700000|2024-05-31 12:15:00|38101.8|38098.2|38095.8|38092.2|38103.3|38099.7|38090.8|38087.2|130
1717158000000|2024-05-31 12:20:00|38093.3|38089.7|38113.3|38109.7|38117.3|38113.7|38093.3|38089.7|361
1717158300000|2024-05-31 12:25:00|38114.3|38110.7|38114.8|38111.2|38130.8|38127.2|38108.3|38104.7|503
1717158600000|2024-05-31 12:30:00|38114.3|38110.7|38181.3|38177.7|38198.8|38195.2|38114.3|38110.7|2935
1717158900000|2024-05-31 12:35:00|38181.8|38178.2|38212.8|38209.2|38219.3|38215.7|38181.3|38177.7|1076
1717159200000|2024-05-31 12:40:00|38212.3|38208.7|38214.8|38211.2|38225.8|38222.2|38199.3|38195.7|690
1717159500000|2024-05-31 12:45:00|38213.8|38210.2|38192.3|38188.7|38213.8|38210.2|38189.8|38186.2|654
1717159800000|2024-05-31 12:50:00|38191.8|38188.2|38204.3|38200.7|38207.3|38203.7|38184.8|38181.2|537
1717160100000|2024-05-31 12:55:00|38204.8|38201.2|38198.3|38194.7|38211.3|38207.7|38192.8|38189.2|478
1717160400000|2024-05-31 13:00:00|38196.3|38192.7|38180.3|38176.7|38201.3|38197.7|38176.8|38173.2|508
1717160700000|2024-05-31 13:05:00|38179.8|38176.2|38194.3|38190.7|38195.3|38191.7|38175.8|38172.2|460
1717161000000|2024-05-31 13:10:00|38193.8|38190.2|38199.3|38195.7|38200.3|38196.7|38183.3|38179.7|425
1717161300000|2024-05-31 13:15:00|38199.8|38196.2|38165.8|38162.2|38201.8|38198.2|38159.3|38155.7|629
1717161600000|2024-05-31 13:20:00|38165.3|38161.7|38169.3|38165.7|38174.3|38170.7|38153.8|38150.2|632
1717161900000|2024-05-31 13:25:00|38168.8|38165.2|38153.3|38149.7|38195.3|38191.7|38153.3|38149.7|1473
1717162200000|2024-05-31 13:30:00|38152.7|38150.3|38209.7|38207.3|38226.7|38224.3|38118.7|38116.3|6032
1717162500000|2024-05-31 13:35:00|38209.2|38206.8|38243.2|38240.8|38245.7|38243.3|38208.7|38206.3|2982
1717162800000|2024-05-31 13:40:00|38243.7|38241.3|38230.7|38228.3|38261.7|38259.3|38225.7|38223.3|2098
1717163100000|2024-05-31 13:45:00|38232.7|38230.3|38150.2|38147.8|38242.7|38240.3|38139.7|38137.3|3236
1717163400000|2024-05-31 13:50:00|38150.7|38148.3|38143.8|38141.4|38167.5|38165.1|38123.4|38121|2410
1717163700000|2024-05-31 13:55:00|38144.3|38141.9|38146.4|38144|38159.4|38157|38136.6|38134.2|1523
1717164000000|2024-05-31 14:00:00|38145.9|38143.5|38172.4|38170|38178.9|38176.5|38114.9|38112.5|2728
1717164300000|2024-05-31 14:05:00|38171.4|38169|38146.9|38144.5|38184.9|38182.5|38132.4|38130|1353
1717164600000|2024-05-31 14:10:00|38148.4|38146|38101.9|38099.5|38148.4|38146|38092.9|38090.5|2045
1717164900000|2024-05-31 14:15:00|38101.4|38099|38134.9|38132.5|38149.9|38147.5|38088.9|38086.5|2259
1717165200000|2024-05-31 14:20:00|38135.4|38133|38145.4|38143|38176.4|38174|38124.9|38122.5|1816
1717165500000|2024-05-31 14:25:00|38145.9|38143.5|38147.4|38145|38174.4|38172|38140.4|38138|1807
1717165800000|2024-05-31 14:30:00|38146.9|38144.5|38153.9|38151.5|38165.4|38163|38120.9|38118.5|2137
1717166100000|2024-05-31 14:35:00|38153.4|38151|38156.4|38154|38161.9|38159.5|38119.9|38117.5|1630
1717166400000|2024-05-31 14:40:00|38156.9|38154.5|38153.9|38151.5|38158.9|38156.5|38125.4|38123|937
1717166700000|2024-05-31 14:45:00|38153.4|38151|38122.4|38120|38167.4|38165|38122.4|38120|1224
1717167000000|2024-05-31 14:50:00|38122.9|38120.5|38124.4|38122|38135.4|38133|38113.9|38111.5|1043
1717167300000|2024-05-31 14:55:00|38124.9|38122.5|38159.9|38157.5|38170.9|38168.5|38124.9|38122.5|1347
1717167600000|2024-05-31 15:00:00|38161.9|38159.5|38136.9|38134.5|38163.9|38161.5|38124.9|38122.5|1205
1717167900000|2024-05-31 15:05:00|38137.9|38135.5|38157.4|38155|38158.9|38156.5|38130.4|38128|1199
1717168200000|2024-05-31 15:10:00|38156.9|38154.5|38178.9|38176.5|38180.4|38178|38155.4|38153|899
1717168500000|2024-05-31 15:15:00|38178.4|38176|38145.9|38143.5|38186.4|38184|38144.4|38142|1014
1717168800000|2024-05-31 15:20:00|38146.4|38144|38171.9|38169.5|38181.4|38179|38141.4|38139|803
1717169100000|2024-05-31 15:25:00|38171.4|38169|38167.4|38165|38173.9|38171.5|38156.4|38154|574
1717169400000|2024-05-31 15:30:00|38167.9|38165.5|38169.9|38167.5|38175.9|38173.5|38150.9|38148.5|1300
1717169700000|2024-05-31 15:35:00|38168.9|38166.5|38157.4|38155|38193.4|38191|38153.9|38151.5|1032
1717170000000|2024-05-31 15:40:00|38157.9|38155.5|38169.9|38167.5|38178.9|38176.5|38157.4|38155|563
1717170300000|2024-05-31 15:45:00|38169.4|38167|38166.4|38164|38181.9|38179.5|38163.9|38161.5|494
1717170600000|2024-05-31 15:50:00|38166.9|38164.5|38164.9|38162.5|38178.9|38176.5|38158.9|38156.5|606
1717170900000|2024-05-31 15:55:00|38165.4|38163|38158.9|38156.5|38169.4|38167|38145.9|38143.5|797
1717171200000|2024-05-31 16:00:00|38159.4|38157|38124.9|38122.5|38159.4|38157|38115.9|38113.5|1576
1717171500000|2024-05-31 16:05:00|38123.4|38121|38131.4|38129|38139.9|38137.5|38117.4|38115|634
1717171800000|2024-05-31 16:10:00|38130.9|38128.5|38139.4|38137|38145.9|38143.5|38124.9|38122.5|862
1717172100000|2024-05-31 16:15:00|38138.9|38136.5|38144.4|38142|38147.4|38145|38120.9|38118.5|947
1717172400000|2024-05-31 16:20:00|38143.9|38141.5|38152.4|38150|38153.4|38151|38125.9|38123.5|1188
1717172700000|2024-05-31 16:25:00|38152.9|38150.5|38178.4|38176|38181.9|38179.5|38145.4|38143|1050
1717173000000|2024-05-31 16:30:00|38177.9|38175.5|38187.4|38185|38191.9|38189.5|38169.9|38167.5|640
1717173300000|2024-05-31 16:35:00|38187.9|38185.5|38194.9|38192.5|38194.9|38192.5|38173.4|38171|865
1717173600000|2024-05-31 16:40:00|38195.4|38193|38180.4|38178|38197.4|38195|38173.9|38171.5|812
1717173900000|2024-05-31 16:45:00|38180.9|38178.5|38189.4|38187|38203.9|38201.5|38179.9|38177.5|690
1717174200000|2024-05-31 16:50:00|38188.9|38186.5|38208.4|38206|38210.9|38208.5|38178.4|38176|734
1717174500000|2024-05-31 16:55:00|38208.9|38206.5|38217.9|38215.5|38219.9|38217.5|38205.9|38203.5|586
1717174800000|2024-05-31 17:00:00|38217.4|38215|38236.4|38234|38249.9|38247.5|38217.4|38215|1285
1717175100000|2024-05-31 17:05:00|38235.9|38233.5|38260.9|38258.5|38268.9|38266.5|38232.9|38230.5|881
1717175400000|2024-05-31 17:10:00|38261.4|38259|38268.9|38266.5|38271.9|38269.5|38254.9|38252.5|675
1717175700000|2024-05-31 17:15:00|38269.4|38267|38253.9|38251.5|38278.4|38276|38252.9|38250.5|1462
1717176000000|2024-05-31 17:20:00|38253.4|38251|38282.9|38280.5|38286.4|38284|38252.4|38250|1035
1717176300000|2024-05-31 17:25:00|38281.9|38279.5|38289.9|38287.5|38297.9|38295.5|38279.9|38277.5|940
1717176600000|2024-05-31 17:30:00|38288.9|38286.5|38297.9|38295.5|38306.9|38304.5|38285.9|38283.5|787
1717176900000|2024-05-31 17:35:00|38297.4|38295|38288.4|38286|38305.9|38303.5|38285.9|38283.5|810
1717177200000|2024-05-31 17:40:00|38288.9|38286.5|38310.4|38308|38315.4|38313|38286.4|38284|778
1717177500000|2024-05-31 17:45:00|38309.9|38307.5|38311.4|38309|38322.9|38320.5|38301.4|38299|713
1717177800000|2024-05-31 17:50:00|38312.4|38310|38294.9|38292.5|38316.9|38314.5|38287.9|38285.5|839
1717178100000|2024-05-31 17:55:00|38295.4|38293|38330.4|38328|38331.9|38329.5|38295.4|38293|567
1717178400000|2024-05-31 18:00:00|38330.9|38328.5|38332.4|38330|38338.9|38336.5|38323.9|38321.5|613
1717178700000|2024-05-31 18:05:00|38331.9|38329.5|38356.9|38354.5|38358.9|38356.5|38328.9|38326.5|915
1717179000000|2024-05-31 18:10:00|38357.4|38355|38367.2|38364.8|38384.2|38381.8|38356.9|38354.5|1279
1717179300000|2024-05-31 18:15:00|38368.2|38365.8|38385.2|38382.8|38387.2|38384.8|38367.2|38364.8|937
1717179600000|2024-05-31 18:20:00|38384.7|38382.3|38378.7|38376.3|38384.7|38382.3|38370.2|38367.8|564
1717179900000|2024-05-31 18:25:00|38379.2|38376.8|38358.2|38355.8|38382.7|38380.3|38351.2|38348.8|1344
1717180200000|2024-05-31 18:30:00|38358.7|38356.3|38347.2|38344.8|38370.2|38367.8|38336.2|38333.8|1028
1717180500000|2024-05-31 18:35:00|38347.7|38345.3|38361.2|38358.8|38369.7|38367.3|38347.7|38345.3|772
1717180800000|2024-05-31 18:40:00|38361.7|38359.3|38393.7|38391.3|38398.2|38395.8|38360.2|38357.8|1116
1717181100000|2024-05-31 18:45:00|38393.2|38390.8|38374.7|38372.3|38401.7|38399.3|38367.2|38364.8|912
1717181400000|2024-05-31 18:50:00|38375.2|38372.8|38353.2|38350.8|38379.7|38377.3|38341.2|38338.8|911
1717181700000|2024-05-31 18:55:00|38352.7|38350.3|38376.2|38373.8|38384.7|38382.3|38350.2|38347.8|912
1717182000000|2024-05-31 19:00:00|38375.2|38372.8|38351.7|38349.3|38380.7|38378.3|38339.2|38336.8|1061
1717182300000|2024-05-31 19:05:00|38352.2|38349.8|38379.2|38376.8|38388.2|38385.8|38351.2|38348.8|1120
1717182600000|2024-05-31 19:10:00|38378.7|38376.3|38392.2|38389.8|38402.7|38400.3|38373.2|38370.8|953
1717182900000|2024-05-31 19:15:00|38390.7|38388.3|38392.7|38390.3|38404.2|38401.8|38382.2|38379.8|772
1717183200000|2024-05-31 19:20:00|38392.2|38389.8|38396.2|38393.8|38402.2|38399.8|38386.7|38384.3|1005
1717183500000|2024-05-31 19:25:00|38396.7|38394.3|38379.7|38377.3|38412.7|38410.3|38378.7|38376.3|1441
1717183800000|2024-05-31 19:30:00|38375.2|38372.8|38381.2|38378.8|38394.2|38391.8|38363.2|38360.8|1652
1717184100000|2024-05-31 19:35:00|38380.7|38378.3|38390.2|38387.8|38390.2|38387.8|38373.2|38370.8|1142
1717184400000|2024-05-31 19:40:00|38392.7|38390.3|38465.2|38462.8|38474.7|38472.3|38391.7|38389.3|2541
1717184700000|2024-05-31 19:45:00|38464.7|38462.3|38514.7|38512.3|38516.2|38513.8|38460.2|38457.8|2658
1717185000000|2024-05-31 19:50:00|38514.2|38511.8|38586.7|38584.3|38610.7|38608.3|38502.7|38500.3|5610
1717185300000|2024-05-31 19:55:00|38584.7|38582.3|38716.7|38714.3|38722.2|38719.8|38584.2|38581.8|11064
1717185600000|2024-05-31 20:00:00|38703.3|38700.9|38732|38727.2|38756.5|38751.7|38670.5|38665.7|6138
1717185900000|2024-05-31 20:05:00|38733|38728.2|38671|38666.2|38733|38728.2|38668.5|38663.7|1413
1717186200000|2024-05-31 20:10:00|38671.5|38666.7|38702.5|38697.7|38703.5|38698.7|38671.5|38666.7|1254
1717186500000|2024-05-31 20:15:00|38701.5|38696.7|38707.5|38702.7|38713|38708.2|38695.5|38690.7|655
1717186800000|2024-05-31 20:20:00|38708|38703.2|38712.5|38707.7|38727.5|38722.7|38707.5|38702.7|341
1717187100000|2024-05-31 20:25:00|38712|38707.2|38717.5|38712.7|38718|38713.2|38697|38692.2|400
1717187400000|2024-05-31 20:30:00|38717|38712.2|38712.5|38707.7|38720|38715.2|38704|38699.2|536
1717187700000|2024-05-31 20:35:00|38712|38707.2|38727.5|38722.7|38731|38726.2|38710.5|38705.7|298
1717188000000|2024-05-31 20:40:00|38727|38722.2|38746|38741.2|38747|38742.2|38721.5|38716.7|404
1717188300000|2024-05-31 20:45:00|38744.5|38739.7|38720.5|38715.7|38744.5|38739.7|38718|38713.2|419
1717188600000|2024-05-31 20:50:00|38720|38715.2|38723.5|38718.7|38730|38725.2|38716.5|38711.7|204
1717188900000|2024-05-31 20:55:00|38724.5|38719.7|38724.7|38714.9|38728|38723.2|38712|38707.2|350
1717365600000|2024-06-02 22:00:00|38731.5|38726.7|38679|38674.2|38753.5|38748.7|38675|38670.2|906
1717365900000|2024-06-02 22:05:00|38679.5|38674.7|38694.9|38690.1|38698.4|38693.6|38668|38663.2|175
1717366200000|2024-06-02 22:10:00|38695.4|38690.6|38708.4|38703.6|38708.4|38703.6|38691.9|38687.1|122
1717366500000|2024-06-02 22:15:00|38708.9|38704.1|38734.9|38730.1|38739.9|38735.1|38708.9|38704.1|171
1717366800000|2024-06-02 22:20:00|38734.4|38729.6|38733.9|38729.1|38735.9|38731.1|38727.9|38723.1|173
1717367100000|2024-06-02 22:25:00|38733.4|38728.6|38725.9|38721.1|38747.4|38742.6|38725.9|38721.1|108
1717367400000|2024-06-02 22:30:00|38725.4|38720.6|38728.9|38724.1|38733.9|38729.1|38722.4|38717.6|102
1717367700000|2024-06-02 22:35:00|38729.4|38724.6|38723.9|38719.1|38732.9|38728.1|38721.4|38716.6|156
1717368000000|2024-06-02 22:40:00|38723.4|38718.6|38713.9|38709.1|38723.9|38719.1|38712.9|38708.1|105
1717368300000|2024-06-02 22:45:00|38714.4|38709.6|38721.4|38716.6|38723.4|38718.6|38712.4|38707.6|57
1717368600000|2024-06-02 22:50:00|38720.9|38716.1|38714.9|38710.1|38727.4|38722.6|38713.9|38709.1|77
1717368900000|2024-06-02 22:55:00|38714.4|38709.6|38719.9|38715.1|38722.4|38717.6|38713.9|38709.1|56
1717369200000|2024-06-02 23:00:00|38719.4|38714.6|38725.9|38721.1|38734.4|38729.6|38715.9|38711.1|230
1717369500000|2024-06-02 23:05:00|38726.4|38721.6|38720.4|38715.6|38734.4|38729.6|38714.9|38710.1|120
1717369800000|2024-06-02 23:10:00|38719.9|38715.1|38719.9|38715.1|38722.4|38717.6|38713.4|38708.6|67
1717370100000|2024-06-02 23:15:00|38720.4|38715.6|38715.9|38711.1|38720.9|38716.1|38715.4|38710.6|59
1717370400000|2024-06-02 23:20:00|38715.4|38710.6|38734.4|38729.6|38735.9|38731.1|38714.9|38710.1|100
1717370700000|2024-06-02 23:25:00|38733.9|38729.1|38734.9|38730.1|38741.9|38737.1|38731.9|38727.1|109
1717371000000|2024-06-02 23:30:00|38735.4|38730.6|38737.9|38733.1|38740.9|38736.1|38733.4|38728.6|45
1717371300000|2024-06-02 23:35:00|38737.4|38732.6|38736.4|38731.6|38739.4|38734.6|38729.4|38724.6|59
1717371600000|2024-06-02 23:40:00|38736.9|38732.1|38731.9|38727.1|38737.4|38732.6|38728.9|38724.1|31
1717371900000|2024-06-02 23:45:00|38732.4|38727.6|38729.9|38725.1|38738.4|38733.6|38728.9|38724.1|93
1717372200000|2024-06-02 23:50:00|38729.4|38724.6|38740.9|38736.1|38750.9|38746.1|38724.9|38720.1|149
1717372500000|2024-06-02 23:55:00|38741.4|38736.6|38747.9|38743.1|38761.4|38756.6|38741.4|38736.6|148
1717365600000|2024-06-02 22:00:00|38731.5|38726.7|38679|38674.2|38753.5|38748.7|38675|38670.2|906
1717365900000|2024-06-02 22:05:00|38679.5|38674.7|38694.9|38690.1|38698.4|38693.6|38668|38663.2|175
1717366200000|2024-06-02 22:10:00|38695.4|38690.6|38708.4|38703.6|38708.4|38703.6|38691.9|38687.1|122
1717366500000|2024-06-02 22:15:00|38708.9|38704.1|38734.9|38730.1|38739.9|38735.1|38708.9|38704.1|171
1717366800000|2024-06-02 22:20:00|38734.4|38729.6|38733.9|38729.1|38735.9|38731.1|38727.9|38723.1|173
1717367100000|2024-06-02 22:25:00|38733.4|38728.6|38725.9|38721.1|38747.4|38742.6|38725.9|38721.1|108
1717367400000|2024-06-02 22:30:00|38725.4|38720.6|38728.9|38724.1|38733.9|38729.1|38722.4|38717.6|102
1717367700000|2024-06-02 22:35:00|38729.4|38724.6|38723.9|38719.1|38732.9|38728.1|38721.4|38716.6|156
1717368000000|2024-06-02 22:40:00|38723.4|38718.6|38713.9|38709.1|38723.9|38719.1|38712.9|38708.1|105
1717368300000|2024-06-02 22:45:00|38714.4|38709.6|38721.4|38716.6|38723.4|38718.6|38712.4|38707.6|57
1717368600000|2024-06-02 22:50:00|38720.9|38716.1|38714.9|38710.1|38727.4|38722.6|38713.9|38709.1|77
1717368900000|2024-06-02 22:55:00|38714.4|38709.6|38719.9|38715.1|38722.4|38717.6|38713.9|38709.1|56
1717369200000|2024-06-02 23:00:00|38719.4|38714.6|38725.9|38721.1|38734.4|38729.6|38715.9|38711.1|230
1717369500000|2024-06-02 23:05:00|38726.4|38721.6|38720.4|38715.6|38734.4|38729.6|38714.9|38710.1|120
1717369800000|2024-06-02 23:10:00|38719.9|38715.1|38719.9|38715.1|38722.4|38717.6|38713.4|38708.6|67
1717370100000|2024-06-02 23:15:00|38720.4|38715.6|38715.9|38711.1|38720.9|38716.1|38715.4|38710.6|59
1717370400000|2024-06-02 23:20:00|38715.4|38710.6|38734.4|38729.6|38735.9|38731.1|38714.9|38710.1|100
1717370700000|2024-06-02 23:25:00|38733.9|38729.1|38734.9|38730.1|38741.9|38737.1|38731.9|38727.1|109
1717371000000|2024-06-02 23:30:00|38735.4|38730.6|38737.9|38733.1|38740.9|38736.1|38733.4|38728.6|45
1717371300000|2024-06-02 23:35:00|38737.4|38732.6|38736.4|38731.6|38739.4|38734.6|38729.4|38724.6|59
1717371600000|2024-06-02 23:40:00|38736.9|38732.1|38731.9|38727.1|38737.4|38732.6|38728.9|38724.1|31
1717371900000|2024-06-02 23:45:00|38732.4|38727.6|38729.9|38725.1|38738.4|38733.6|38728.9|38724.1|93
1717372200000|2024-06-02 23:50:00|38729.4|38724.6|38740.9|38736.1|38750.9|38746.1|38724.9|38720.1|149
1717372500000|2024-06-02 23:55:00|38741.4|38736.6|38747.9|38743.1|38761.4|38756.6|38741.4|38736.6|148
1717372800000|2024-06-03 00:00:00|38748.4|38743.6|38774.9|38770.1|38777.4|38772.6|38746.9|38742.1|318
1717373100000|2024-06-03 00:05:00|38775.4|38770.6|38776.9|38772.1|38780.4|38775.6|38772.9|38768.1|285
1717373400000|2024-06-03 00:10:00|38776.4|38771.6|38788.9|38784.1|38800.9|38796.1|38774.4|38769.6|533
1717373700000|2024-06-03 00:15:00|38789.4|38784.6|38782.9|38778.1|38789.4|38784.6|38779.4|38774.6|133
1717374000000|2024-06-03 00:20:00|38781.9|38777.1|38788.9|38784.1|38794.4|38789.6|38781.9|38777.1|63
1717374300000|2024-06-03 00:25:00|38788.4|38783.6|38802.9|38798.1|38803.4|38798.6|38787.9|38783.1|136
1717374600000|2024-06-03 00:30:00|38802.4|38797.6|38796.4|38791.6|38802.4|38797.6|38790.9|38786.1|65
1717374900000|2024-06-03 00:35:00|38796.9|38792.1|38787.4|38782.6|38796.9|38792.1|38783.9|38779.1|97
1717375200000|2024-06-03 00:40:00|38786.9|38782.1|38780.9|38776.1|38787.4|38782.6|38777.9|38773.1|116
1717375500000|2024-06-03 00:45:00|38781.4|38776.6|38783.9|38779.1|38787.9|38783.1|38780.4|38775.6|106
1717375800000|2024-06-03 00:50:00|38784.4|38779.6|38790.9|38786.1|38793.4|38788.6|38783.9|38779.1|77
1717376100000|2024-06-03 00:55:00|38791.4|38786.6|38788.9|38784.1|38795.4|38790.6|38786.9|38782.1|92
1717376400000|2024-06-03 01:00:00|38789.4|38784.6|38796.4|38791.6|38802.4|38797.6|38789.4|38784.6|90
1717376700000|2024-06-03 01:05:00|38796.9|38792.1|38790.9|38786.1|38797.4|38792.6|38787.9|38783.1|72
1717377000000|2024-06-03 01:10:00|38791.4|38786.6|38784.9|38780.1|38793.4|38788.6|38781.4|38776.6|133
1717377300000|2024-06-03 01:15:00|38785.4|38780.6|38783.9|38779.1|38790.4|38785.6|38782.4|38777.6|123
1717377600000|2024-06-03 01:20:00|38784.4|38779.6|38773.4|38768.6|38784.4|38779.6|38773.4|38768.6|180
1717377900000|2024-06-03 01:25:00|38773.9|38769.1|38777.4|38772.6|38779.4|38774.6|38771.4|38766.6|169
1717378200000|2024-06-03 01:30:00|38778.4|38773.6|38767.4|38762.6|38779.4|38774.6|38766.4|38761.6|201
1717378500000|2024-06-03 01:35:00|38767.9|38763.1|38766.9|38762.1|38776.9|38772.1|38761.4|38756.6|181
1717378800000|2024-06-03 01:40:00|38767.4|38762.6|38776.9|38772.1|38779.4|38774.6|38766.9|38762.1|78
1717379100000|2024-06-03 01:45:00|38777.4|38772.6|38774.9|38770.1|38779.4|38774.6|38770.9|38766.1|51
1717379400000|2024-06-03 01:50:00|38774.4|38769.6|38771.9|38767.1|38775.4|38770.6|38770.4|38765.6|85
1717379700000|2024-06-03 01:55:00|38771.4|38766.6|38770.9|38766.1|38774.9|38770.1|38769.4|38764.6|47
1717380000000|2024-06-03 02:00:00|38771.4|38766.6|38774.9|38770.1|38777.4|38772.6|38768.9|38764.1|79
1717380300000|2024-06-03 02:05:00|38775.4|38770.6|38779.4|38774.6|38783.4|38778.6|38772.9|38768.1|80
1717380600000|2024-06-03 02:10:00|38779.9|38775.1|38789.4|38784.6|38789.9|38785.1|38779.4|38774.6|149
1717380900000|2024-06-03 02:15:00|38788.9|38784.1|38788.4|38783.6|38795.9|38791.1|38787.9|38783.1|176
1717381200000|2024-06-03 02:20:00|38788.9|38784.1|38787.9|38783.1|38790.9|38786.1|38784.9|38780.1|79
1717381500000|2024-06-03 02:25:00|38787.4|38782.6|38786.9|38782.1|38789.9|38785.1|38786.4|38781.6|30
1717381800000|2024-06-03 02:30:00|38787.4|38782.6|38782.9|38778.1|38789.9|38785.1|38779.9|38775.1|96
1717382100000|2024-06-03 02:35:00|38782.4|38777.6|38784.9|38780.1|38785.4|38780.6|38781.4|38776.6|69
1717382400000|2024-06-03 02:40:00|38784.4|38779.6|38785.9|38781.1|38790.4|38785.6|38783.9|38779.1|117
1717382700000|2024-06-03 02:45:00|38786.4|38781.6|38785.4|38780.6|38788.4|38783.6|38783.4|38778.6|47
1717383000000|2024-06-03 02:50:00|38785.9|38781.1|38788.9|38784.1|38790.9|38786.1|38785.4|38780.6|54
1717383300000|2024-06-03 02:55:00|38789.4|38784.6|38790.9|38786.1|38791.4|38786.6|38787.9|38783.1|54
1717383600000|2024-06-03 03:00:00|38791.4|38786.6|38788.9|38784.1|38794.4|38789.6|38786.4|38781.6|57
1717383900000|2024-06-03 03:05:00|38788.4|38783.6|38796.4|38791.6|38796.4|38791.6|38786.4|38781.6|82
1717384200000|2024-06-03 03:10:00|38797.4|38792.6|38799.9|38795.1|38802.4|38797.6|38794.9|38790.1|99
1717384500000|2024-06-03 03:15:00|38799.4|38794.6|38787.9|38783.1|38800.4|38795.6|38785.4|38780.6|51
1717384800000|2024-06-03 03:20:00|38787.4|38782.6|38788.4|38783.6|38789.9|38785.1|38785.4|38780.6|42
1717385100000|2024-06-03 03:25:00|38788.9|38784.1|38786.9|38782.1|38791.4|38786.6|38784.9|38780.1|90
1717385400000|2024-06-03 03:30:00|38786.4|38781.6|38782.9|38778.1|38787.9|38783.1|38780.9|38776.1|134
1717385700000|2024-06-03 03:35:00|38783.4|38778.6|38785.9|38781.1|38790.4|38785.6|38781.9|38777.1|44
1717386000000|2024-06-03 03:40:00|38786.4|38781.6|38783.9|38779.1|38787.9|38783.1|38778.9|38774.1|57
1717386300000|2024-06-03 03:45:00|38784.4|38779.6|38785.9|38781.1|38789.4|38784.6|38783.4|38778.6|55
1717386600000|2024-06-03 03:50:00|38786.4|38781.6|38784.9|38780.1|38790.4|38785.6|38784.9|38780.1|42
1717386900000|2024-06-03 03:55:00|38784.4|38779.6|38786.9|38782.1|38788.9|38784.1|38784.4|38779.6|30
1717387200000|2024-06-03 04:00:00|38787.9|38783.1|38792.4|38787.6|38792.9|38788.1|38787.4|38782.6|92
1717387500000|2024-06-03 04:05:00|38791.4|38786.6|38791.9|38787.1|38793.4|38788.6|38789.9|38785.1|20
1717387800000|2024-06-03 04:10:00|38792.4|38787.6|38790.4|38785.6|38794.9|38790.1|38789.9|38785.1|40
1717388100000|2024-06-03 04:15:00|38790.9|38786.1|38790.4|38785.6|38793.9|38789.1|38789.4|38784.6|30
1717388400000|2024-06-03 04:20:00|38790.9|38786.1|38798.9|38794.1|38801.4|38796.6|38790.4|38785.6|50
1717388700000|2024-06-03 04:25:00|38798.4|38793.6|38804.4|38799.6|38808.4|38803.6|38798.4|38793.6|120
1717389000000|2024-06-03 04:30:00|38803.9|38799.1|38809.4|38804.6|38813.4|38808.6|38803.4|38798.6|73
1717389300000|2024-06-03 04:35:00|38809.9|38805.1|38814.9|38810.1|38815.9|38811.1|38808.4|38803.6|61
1717389600000|2024-06-03 04:40:00|38813.9|38809.1|38812.9|38808.1|38814.4|38809.6|38811.9|38807.1|27
1717389900000|2024-06-03 04:45:00|38813.4|38808.6|38817.9|38813.1|38822.4|38817.6|38811.9|38807.1|156
1717390200000|2024-06-03 04:50:00|38817.4|38812.6|38813.4|38808.6|38818.9|38814.1|38812.9|38808.1|30
1717390500000|2024-06-03 04:55:00|38812.9|38808.1|38809.9|38805.1|38815.9|38811.1|38808.9|38804.1|33
1717390800000|2024-06-03 05:00:00|38809.4|38804.6|38806.9|38802.1|38816.4|38811.6|38806.4|38801.6|76
1717391100000|2024-06-03 05:05:00|38807.4|38802.6|38808.4|38803.6|38809.9|38805.1|38805.4|38800.6|49
1717391400000|2024-06-03 05:10:00|38808.9|38804.1|38807.4|38802.6|38809.9|38805.1|38804.4|38799.6|54
1717391700000|2024-06-03 05:15:00|38808.4|38803.6|38809.9|38805.1|38813.4|38808.6|38806.4|38801.6|116
1717392000000|2024-06-03 05:20:00|38810.4|38805.6|38806.4|38801.6|38811.9|38807.1|38805.4|38800.6|69
1717392300000|2024-06-03 05:25:00|38806.9|38802.1|38795.9|38791.1|38807.9|38803.1|38795.9|38791.1|87
1717392600000|2024-06-03 05:30:00|38796.4|38791.6|38803.9|38799.1|38805.4|38800.6|38796.4|38791.6|121
1717392900000|2024-06-03 05:35:00|38803.4|38798.6|38797.4|38792.6|38806.4|38801.6|38797.4|38792.6|103
1717393200000|2024-06-03 05:40:00|38797.9|38793.1|38791.9|38787.1|38799.4|38794.6|38790.4|38785.6|84
1717393500000|2024-06-03 05:45:00|38791.4|38786.6|38789.9|38785.1|38792.4|38787.6|38784.4|38779.6|114
1717393800000|2024-06-03 05:50:00|38790.4|38785.6|38796.9|38792.1|38798.9|38794.1|38789.9|38785.1|118
1717394100000|2024-06-03 05:55:00|38797.4|38792.6|38797.9|38793.1|38799.4|38794.6|38793.4|38788.6|59
1717394400000|2024-06-03 06:00:00|38797.3|38793.7|38802.3|38798.7|38805.3|38801.7|38794.3|38790.7|310
1717394700000|2024-06-03 06:05:00|38802.8|38799.2|38799.3|38795.7|38806.3|38802.7|38796.3|38792.7|253
1717395000000|2024-06-03 06:10:00|38798.8|38795.2|38786.3|38782.7|38799.3|38795.7|38781.8|38778.2|220
1717395300000|2024-06-03 06:15:00|38785.8|38782.2|38782.3|38778.7|38789.3|38785.7|38781.3|38777.7|142
1717395600000|2024-06-03 06:20:00|38781.8|38778.2|38787.3|38783.7|38788.8|38785.2|38780.3|38776.7|143
1717395900000|2024-06-03 06:25:00|38787.8|38784.2|38779.3|38775.7|38787.8|38784.2|38777.3|38773.7|148
1717396200000|2024-06-03 06:30:00|38779.8|38776.2|38786.3|38782.7|38790.8|38787.2|38778.8|38775.2|206
1717396500000|2024-06-03 06:35:00|38786.8|38783.2|38809.8|38806.2|38819.3|38815.7|38785.8|38782.2|406
1717396800000|2024-06-03 06:40:00|38810.8|38807.2|38784.8|38781.2|38814.3|38810.7|38784.3|38780.7|239
1717397100000|2024-06-03 06:45:00|38785.3|38781.7|38800.3|38796.7|38803.8|38800.2|38784.8|38781.2|146
1717397400000|2024-06-03 06:50:00|38799.8|38796.2|38786.3|38782.7|38800.8|38797.2|38785.8|38782.2|96
1717397700000|2024-06-03 06:55:00|38786.8|38783.2|38779.3|38775.7|38791.3|38787.7|38777.8|38774.2|196
1717398000000|2024-06-03 07:00:00|38779.8|38776.2|38796.3|38792.7|38799.8|38796.2|38778.8|38775.2|418
1717398300000|2024-06-03 07:05:00|38796.8|38793.2|38787.3|38783.7|38798.3|38794.7|38783.3|38779.7|183
1717398600000|2024-06-03 07:10:00|38787.8|38784.2|38767.3|38763.7|38791.3|38787.7|38766.8|38763.2|232
1717398900000|2024-06-03 07:15:00|38766.3|38762.7|38748.3|38744.7|38766.8|38763.2|38742.8|38739.2|400
1717399200000|2024-06-03 07:20:00|38749.3|38745.7|38732.8|38729.2|38751.3|38747.7|38731.8|38728.2|225
1717399500000|2024-06-03 07:25:00|38733.3|38729.7|38725.3|38721.7|38735.8|38732.2|38721.3|38717.7|148
1717399800000|2024-06-03 07:30:00|38725.8|38722.2|38702.3|38698.7|38735.3|38731.7|38699.3|38695.7|263
1717400100000|2024-06-03 07:35:00|38701.8|38698.2|38704.8|38701.2|38714.3|38710.7|38695.3|38691.7|279
1717400400000|2024-06-03 07:40:00|38705.3|38701.7|38696.8|38693.2|38707.3|38703.7|38696.3|38692.7|92
1717400700000|2024-06-03 07:45:00|38699.3|38695.7|38703.3|38699.7|38716.8|38713.2|38699.3|38695.7|148
1717401000000|2024-06-03 07:50:00|38702.8|38699.2|38678.3|38674.7|38704.3|38700.7|38676.8|38673.2|203
1717401300000|2024-06-03 07:55:00|38677.8|38674.2|38677.3|38673.7|38694.3|38690.7|38676.8|38673.2|173
1717401600000|2024-06-03 08:00:00|38675.3|38671.7|38652.3|38648.7|38675.8|38672.2|38640.8|38637.2|864
1717401900000|2024-06-03 08:05:00|38652.8|38649.2|38659.3|38655.7|38660.3|38656.7|38640.3|38636.7|442
1717402200000|2024-06-03 08:10:00|38659.8|38656.2|38683.3|38679.7|38689.8|38686.2|38658.3|38654.7|450
1717402500000|2024-06-03 08:15:00|38683.8|38680.2|38667.3|38663.7|38686.3|38682.7|38666.8|38663.2|526
1717402800000|2024-06-03 08:20:00|38667.8|38664.2|38683.3|38679.7|38689.3|38685.7|38667.8|38664.2|288
1717403100000|2024-06-03 08:25:00|38682.8|38679.2|38690.3|38686.7|38696.3|38692.7|38679.8|38676.2|118
1717403400000|2024-06-03 08:30:00|38690.8|38687.2|38706.3|38702.7|38712.8|38709.2|38689.8|38686.2|362
1717403700000|2024-06-03 08:35:00|38705.8|38702.2|38699.8|38696.2|38709.3|38705.7|38695.8|38692.2|159
1717404000000|2024-06-03 08:40:00|38700.3|38696.7|38685.8|38682.2|38703.8|38700.2|38685.8|38682.2|181
1717404300000|2024-06-03 08:45:00|38685.3|38681.7|38701.3|38697.7|38705.8|38702.2|38680.3|38676.7|133
1717404600000|2024-06-03 08:50:00|38701.8|38698.2|38700.3|38696.7|38703.3|38699.7|38694.3|38690.7|176
1717404900000|2024-06-03 08:55:00|38701.3|38697.7|38689.8|38686.2|38705.3|38701.7|38689.8|38686.2|185
1717405200000|2024-06-03 09:00:00|38690.3|38686.7|38679.3|38675.7|38694.3|38690.7|38673.3|38669.7|193
1717405500000|2024-06-03 09:05:00|38679.8|38676.2|38681.3|38677.7|38693.8|38690.2|38678.8|38675.2|123
1717405800000|2024-06-03 09:10:00|38681.8|38678.2|38667.3|38663.7|38682.3|38678.7|38665.3|38661.7|114
1717406100000|2024-06-03 09:15:00|38667.8|38664.2|38666.3|38662.7|38672.3|38668.7|38657.3|38653.7|134
1717406400000|2024-06-03 09:20:00|38666.8|38663.2|38667.3|38663.7|38667.3|38663.7|38657.8|38654.2|83
1717406700000|2024-06-03 09:25:00|38667.8|38664.2|38669.3|38665.7|38670.8|38667.2|38662.3|38658.7|132
1717407000000|2024-06-03 09:30:00|38668.3|38664.7|38672.3|38668.7|38672.3|38668.7|38661.3|38657.7|158
1717407300000|2024-06-03 09:35:00|38671.8|38668.2|38660.3|38656.7|38675.3|38671.7|38660.3|38656.7|108
1717407600000|2024-06-03 09:40:00|38660.8|38657.2|38660.8|38657.2|38666.3|38662.7|38656.8|38653.2|147
1717407900000|2024-06-03 09:45:00|38661.3|38657.7|38651.3|38647.7|38664.8|38661.2|38638.8|38635.2|224
1717408200000|2024-06-03 09:50:00|38651.8|38648.2|38668.8|38665.2|38668.8|38665.2|38644.8|38641.2|104
1717408500000|2024-06-03 09:55:00|38669.3|38665.7|38661.8|38658.2|38669.8|38666.2|38657.3|38653.7|104
1717408800000|2024-06-03 10:00:00|38662.3|38658.7|38660.8|38657.2|38674.8|38671.2|38660.3|38656.7|153
1717409100000|2024-06-03 10:05:00|38661.3|38657.7|38663.8|38660.2|38667.8|38664.2|38654.8|38651.2|109
1717409400000|2024-06-03 10:10:00|38663.3|38659.7|38664.8|38661.2|38675.3|38671.7|38659.8|38656.2|94
1717409700000|2024-06-03 10:15:00|38665.3|38661.7|38660.8|38657.2|38668.3|38664.7|38659.3|38655.7|99
1717410000000|2024-06-03 10:20:00|38660.3|38656.7|38662.3|38658.7|38667.3|38663.7|38657.3|38653.7|101
1717410300000|2024-06-03 10:25:00|38662.8|38659.2|38663.8|38660.2|38671.3|38667.7|38659.3|38655.7|108
1717410600000|2024-06-03 10:30:00|38664.3|38660.7|38664.3|38660.7|38674.3|38670.7|38653.8|38650.2|173
1717410900000|2024-06-03 10:35:00|38663.8|38660.2|38666.8|38663.2|38669.8|38666.2|38656.3|38652.7|104
1717411200000|2024-06-03 10:40:00|38667.3|38663.7|38660.3|38656.7|38668.3|38664.7|38657.8|38654.2|98
1717411500000|2024-06-03 10:45:00|38659.3|38655.7|38662.8|38659.2|38667.3|38663.7|38655.8|38652.2|195
1717411800000|2024-06-03 10:50:00|38662.3|38658.7|38659.8|38656.2|38666.3|38662.7|38657.8|38654.2|90
1717412100000|2024-06-03 10:55:00|38659.3|38655.7|38670.3|38666.7|38678.3|38674.7|38658.8|38655.2|171
1717412400000|2024-06-03 11:00:00|38670.8|38667.2|38697.8|38694.2|38701.3|38697.7|38670.3|38666.7|364
1717412700000|2024-06-03 11:05:00|38698.3|38694.7|38697.8|38694.2|38699.3|38695.7|38680.8|38677.2|237
1717413000000|2024-06-03 11:10:00|38698.3|38694.7|38698.8|38695.2|38705.8|38702.2|38691.8|38688.2|198
1717413300000|2024-06-03 11:15:00|38698.3|38694.7|38696.8|38693.2|38702.8|38699.2|38692.3|38688.7|137
1717413600000|2024-06-03 11:20:00|38697.3|38693.7|38683.3|38679.7|38698.3|38694.7|38681.8|38678.2|133
1717413900000|2024-06-03 11:25:00|38683.8|38680.2|38666.8|38663.2|38684.8|38681.2|38663.3|38659.7|423
1717414200000|2024-06-03 11:30:00|38667.3|38663.7|38676.8|38673.2|38687.3|38683.7|38667.3|38663.7|237
1717414500000|2024-06-03 11:35:00|38677.3|38673.7|38680.8|38677.2|38681.8|38678.2|38668.3|38664.7|138
1717414800000|2024-06-03 11:40:00|38680.3|38676.7|38689.8|38686.2|38695.8|38692.2|38679.8|38676.2|167
1717415100000|2024-06-03 11:45:00|38690.3|38686.7|38694.8|38691.2|38697.3|38693.7|38680.8|38677.2|141
1717415400000|2024-06-03 11:50:00|38694.3|38690.7|38688.8|38685.2|38696.8|38693.2|38686.8|38683.2|163
1717415700000|2024-06-03 11:55:00|38688.3|38684.7|38695.8|38692.2|38697.8|38694.2|38682.3|38678.7|191
1717416000000|2024-06-03 12:00:00|38695.3|38691.7|38696.8|38693.2|38702.8|38699.2|38690.8|38687.2|207
1717416300000|2024-06-03 12:05:00|38697.3|38693.7|38695.8|38692.2|38709.3|38705.7|38695.8|38692.2|204
1717416600000|2024-06-03 12:10:00|38696.3|38692.7|38702.8|38699.2|38705.3|38701.7|38695.8|38692.2|231
1717416900000|2024-06-03 12:15:00|38702.3|38698.7|38695.8|38692.2|38711.3|38707.7|38695.3|38691.7|193
1717417200000|2024-06-03 12:20:00|38696.3|38692.7|38704.8|38701.2|38709.8|38706.2|38696.3|38692.7|178
1717417500000|2024-06-03 12:25:00|38704.3|38700.7|38690.8|38687.2|38705.8|38702.2|38688.8|38685.2|135
1717417800000|2024-06-03 12:30:00|38691.3|38687.7|38672.8|38669.2|38691.8|38688.2|38671.8|38668.2|459
1717418100000|2024-06-03 12:35:00|38672.3|38668.7|38687.8|38684.2|38688.3|38684.7|38669.3|38665.7|230
1717418400000|2024-06-03 12:40:00|38687.3|38683.7|38694.3|38690.7|38702.3|38698.7|38687.3|38683.7|242
1717418700000|2024-06-03 12:45:00|38693.3|38689.7|38686.8|38683.2|38697.3|38693.7|38681.3|38677.7|203
1717419000000|2024-06-03 12:50:00|38687.3|38683.7|38688.8|38685.2|38697.8|38694.2|38686.8|38683.2|115
1717419300000|2024-06-03 12:55:00|38689.3|38685.7|38681.8|38678.2|38699.3|38695.7|38679.3|38675.7|166
1717419600000|2024-06-03 13:00:00|38682.3|38678.7|38686.8|38683.2|38691.8|38688.2|38677.3|38673.7|204
1717419900000|2024-06-03 13:05:00|38687.8|38684.2|38692.8|38689.2|38696.3|38692.7|38680.8|38677.2|173
1717420200000|2024-06-03 13:10:00|38692.3|38688.7|38689.8|38686.2|38699.8|38696.2|38686.8|38683.2|343
1717420500000|2024-06-03 13:15:00|38689.3|38685.7|38682.8|38679.2|38692.3|38688.7|38681.3|38677.7|335
1717420800000|2024-06-03 13:20:00|38682.3|38678.7|38701.8|38698.2|38711.3|38707.7|38679.3|38675.7|616
1717421100000|2024-06-03 13:25:00|38702.3|38698.7|38740.8|38737.2|38745.8|38742.2|38690.8|38687.2|1663
1717421400000|2024-06-03 13:30:00|38737.8|38734.2|38684.2|38681.8|38743.7|38741.3|38659.2|38656.8|5651
1717421700000|2024-06-03 13:35:00|38682.7|38680.3|38671.2|38668.8|38719.7|38717.3|38636.2|38633.8|2388
1717422000000|2024-06-03 13:40:00|38671.7|38669.3|38675.2|38672.8|38684.7|38682.3|38645.2|38642.8|2277
1717422300000|2024-06-03 13:45:00|38675.7|38673.3|38634.9|38632.5|38689.8|38687.4|38629.4|38627|2232
1717422600000|2024-06-03 13:50:00|38634.4|38632|38605.9|38603.5|38647.5|38645.1|38603.8|38601.4|2455
1717422900000|2024-06-03 13:55:00|38605.4|38603|38612.6|38610.2|38623.1|38620.7|38574.1|38571.7|2482
1717423200000|2024-06-03 14:00:00|38612.1|38609.7|38601.4|38599|38687.1|38684.7|38578.9|38576.5|3995
1717423500000|2024-06-03 14:05:00|38601.9|38599.5|38608.4|38606|38673.4|38671|38599.4|38597|2318
1717423800000|2024-06-03 14:10:00|38608.9|38606.5|38645.4|38643|38651.9|38649.5|38598.9|38596.5|1823
1717424100000|2024-06-03 14:15:00|38648.9|38646.5|38655.4|38653|38667.4|38665|38628.9|38626.5|1812
1717424400000|2024-06-03 14:20:00|38654.9|38652.5|38653.4|38651|38670.4|38668|38636.9|38634.5|1630
1717424700000|2024-06-03 14:25:00|38653.9|38651.5|38624.1|38621.7|38665.4|38663|38622.6|38620.2|1594
1717425000000|2024-06-03 14:30:00|38623.6|38621.2|38592.6|38590.2|38628.1|38625.7|38581.1|38578.7|1740
1717425300000|2024-06-03 14:35:00|38592.1|38589.7|38576.1|38573.7|38601.1|38598.7|38560.1|38557.7|2083
1717425600000|2024-06-03 14:40:00|38576.6|38574.2|38560.1|38557.7|38587.6|38585.2|38546.6|38544.2|1637
1717425900000|2024-06-03 14:45:00|38560.6|38558.2|38514.6|38512.2|38571.6|38569.2|38495.6|38493.2|2385
1717426200000|2024-06-03 14:50:00|38515.1|38512.7|38510.6|38508.2|38535.1|38532.7|38505.6|38503.2|2006
1717426500000|2024-06-03 14:55:00|38512.1|38509.7|38505.1|38502.7|38524.1|38521.7|38488.1|38485.7|1893
1717426800000|2024-06-03 15:00:00|38505.6|38503.2|38477.6|38475.2|38511.1|38508.7|38470.6|38468.2|2065
1717427100000|2024-06-03 15:05:00|38480.1|38477.7|38489.6|38487.2|38500.6|38498.2|38462.1|38459.7|1993
1717427400000|2024-06-03 15:10:00|38490.1|38487.7|38485.1|38482.7|38498.6|38496.2|38465.6|38463.2|1428
1717427700000|2024-06-03 15:15:00|38485.6|38483.2|38480.1|38477.7|38490.6|38488.2|38462.6|38460.2|1086
1717428000000|2024-06-03 15:20:00|38480.6|38478.2|38463.1|38460.7|38488.6|38486.2|38461.6|38459.2|1116
1717428300000|2024-06-03 15:25:00|38462.6|38460.2|38470.1|38467.7|38481.1|38478.7|38453.1|38450.7|1073
1717428600000|2024-06-03 15:30:00|38470.6|38468.2|38430.1|38427.7|38476.1|38473.7|38430.1|38427.7|1597
1717428900000|2024-06-03 15:35:00|38429.6|38427.2|38426.6|38424.2|38466.6|38464.2|38425.1|38422.7|1717
1717429200000|2024-06-03 15:40:00|38426.1|38423.7|38429.2|38426.8|38437.2|38434.8|38395.1|38392.7|1779
1717429500000|2024-06-03 15:45:00|38429.7|38427.3|38432.2|38429.8|38447.2|38444.8|38414.2|38411.8|1249
1717429800000|2024-06-03 15:50:00|38432.7|38430.3|38447.7|38445.3|38452.2|38449.8|38428.2|38425.8|1008
1717430100000|2024-06-03 15:55:00|38447.2|38444.8|38440.7|38438.3|38448.2|38445.8|38427.2|38424.8|803
1717430400000|2024-06-03 16:00:00|38441.7|38439.3|38443.7|38441.3|38465.2|38462.8|38436.7|38434.3|1560
1717430700000|2024-06-03 16:05:00|38443.2|38440.8|38428.2|38425.8|38445.7|38443.3|38401.2|38398.8|1159
1717431000000|2024-06-03 16:10:00|38427.7|38425.3|38356.2|38353.8|38441.7|38439.3|38349.7|38347.3|2759
1717431300000|2024-06-03 16:15:00|38356.7|38354.3|38334.2|38331.8|38377.7|38375.3|38333.2|38330.8|2547
1717431600000|2024-06-03 16:20:00|38335.7|38333.3|38311.7|38309.3|38344.7|38342.3|38298.7|38296.3|2124
1717431900000|2024-06-03 16:25:00|38312.2|38309.8|38303.2|38300.8|38328.7|38326.3|38289.2|38286.8|1904
1717432200000|2024-06-03 16:30:00|38304.2|38301.8|38278.7|38276.3|38321.7|38319.3|38271.2|38268.8|2038
1717432500000|2024-06-03 16:35:00|38279.2|38276.8|38303.7|38301.3|38305.2|38302.8|38269.2|38266.8|1959
1717432800000|2024-06-03 16:40:00|38304.2|38301.8|38289.7|38287.3|38308.7|38306.3|38269.2|38266.8|1231
1717433100000|2024-06-03 16:45:00|38289.2|38286.8|38301.7|38299.3|38312.2|38309.8|38283.2|38280.8|961
1717433400000|2024-06-03 16:50:00|38302.2|38299.8|38297.7|38295.3|38302.2|38299.8|38253.2|38250.8|1512
1717433700000|2024-06-03 16:55:00|38298.2|38295.8|38303.7|38301.3|38315.7|38313.3|38292.7|38290.3|1081
1717434000000|2024-06-03 17:00:00|38304.2|38301.8|38283.5|38281.1|38304.5|38302.1|38277.5|38275.1|1100
1717434300000|2024-06-03 17:05:00|38283|38280.6|38282|38279.6|38304|38301.6|38273.5|38271.1|912
1717434600000|2024-06-03 17:10:00|38282.5|38280.1|38282|38279.6|38285.5|38283.1|38243.5|38241.1|2270
1717434900000|2024-06-03 17:15:00|38282.5|38280.1|38315|38312.6|38322.5|38320.1|38276.5|38274.1|1390
1717435200000|2024-06-03 17:20:00|38314.5|38312.1|38322|38319.6|38340|38337.6|38313.5|38311.1|1874
1717435500000|2024-06-03 17:25:00|38322.5|38320.1|38354|38351.6|38359.5|38357.1|38312|38309.6|1085
1717435800000|2024-06-03 17:30:00|38354.5|38352.1|38369|38366.6|38384|38381.6|38349|38346.6|1510
1717436100000|2024-06-03 17:35:00|38369.5|38367.1|38389|38386.6|38402|38399.6|38358|38355.6|1054
1717436400000|2024-06-03 17:40:00|38388.5|38386.1|38396.5|38394.1|38408.5|38406.1|38382|38379.6|783
1717436700000|2024-06-03 17:45:00|38397|38394.6|38395.5|38393.1|38408|38405.6|38381.5|38379.1|599
1717437000000|2024-06-03 17:50:00|38396|38393.6|38384|38381.6|38399|38396.6|38372|38369.6|707
1717437300000|2024-06-03 17:55:00|38383.5|38381.1|38392|38389.6|38392|38389.6|38368.5|38366.1|703
1717437600000|2024-06-03 18:00:00|38392.5|38390.1|38416|38413.6|38420|38417.6|38383|38380.6|785
1717437900000|2024-06-03 18:05:00|38415.5|38413.1|38416.5|38414.1|38438|38435.6|38401|38398.6|805
1717438200000|2024-06-03 18:10:00|38416|38413.6|38378|38375.6|38427|38424.6|38372|38369.6|1054
1717438500000|2024-06-03 18:15:00|38378.5|38376.1|38419|38416.6|38422|38419.6|38376|38373.6|720
1717438800000|2024-06-03 18:20:00|38418.5|38416.1|38437|38434.6|38441.5|38439.1|38409|38406.6|809
1717439100000|2024-06-03 18:25:00|38436.5|38434.1|38415|38412.6|38451|38448.6|38411.5|38409.1|789
1717439400000|2024-06-03 18:30:00|38414.5|38412.1|38440|38437.6|38447.5|38445.1|38414.5|38412.1|618
1717439700000|2024-06-03 18:35:00|38439.5|38437.1|38450|38447.6|38450.5|38448.1|38430.5|38428.1|592
1717440000000|2024-06-03 18:40:00|38449.5|38447.1|38447|38444.6|38474.5|38472.1|38438.5|38436.1|1249
1717440300000|2024-06-03 18:45:00|38446.5|38444.1|38465|38462.6|38465.5|38463.1|38444|38441.6|570
1717440600000|2024-06-03 18:50:00|38465.5|38463.1|38432|38429.6|38465.5|38463.1|38423.5|38421.1|688
1717440900000|2024-06-03 18:55:00|38432.5|38430.1|38455|38452.6|38456.5|38454.1|38424.5|38422.1|670
1717441200000|2024-06-03 19:00:00|38455.5|38453.1|38474|38471.6|38487.5|38485.1|38447|38444.6|770
1717441500000|2024-06-03 19:05:00|38473.5|38471.1|38465.4|38463|38479.5|38477.1|38453.5|38451.1|549
1717441800000|2024-06-03 19:10:00|38464.9|38462.5|38480.4|38478|38492.4|38490|38458.9|38456.5|533
1717442100000|2024-06-03 19:15:00|38480.9|38478.5|38488.4|38486|38489.4|38487|38468.9|38466.5|407
1717442400000|2024-06-03 19:20:00|38489.9|38487.5|38494.9|38492.5|38508.4|38506|38470.9|38468.5|1022
1717442700000|2024-06-03 19:25:00|38495.4|38493|38486.9|38484.5|38502.4|38500|38481.9|38479.5|528
1717443000000|2024-06-03 19:30:00|38488.4|38486|38501.4|38499|38507.9|38505.5|38464.4|38462|1141
1717443300000|2024-06-03 19:35:00|38500.9|38498.5|38463.9|38461.5|38501.9|38499.5|38457.4|38455|884
1717443600000|2024-06-03 19:40:00|38462.4|38460|38479.9|38477.5|38495.9|38493.5|38459.4|38457|733
1717443900000|2024-06-03 19:45:00|38479.4|38477|38500.9|38498.5|38507.9|38505.5|38476.9|38474.5|766
1717444200000|2024-06-03 19:50:00|38500.4|38498|38511.4|38509|38515.4|38513|38485.4|38483|1505
1717444500000|2024-06-03 19:55:00|38514.9|38512.5|38575.4|38573|38577.4|38575|38510.4|38508|5858
1717444800000|2024-06-03 20:00:00|38576.6|38571.8|38575.6|38570.8|38584.6|38579.8|38561.1|38556.3|2059
1717445100000|2024-06-03 20:05:00|38575.1|38570.3|38573.6|38568.8|38582.6|38577.8|38560.1|38555.3|496
1717445400000|2024-06-03 20:10:00|38573.1|38568.3|38574.1|38569.3|38582.1|38577.3|38568.1|38563.3|465
1717445700000|2024-06-03 20:15:00|38574.6|38569.8|38590.6|38585.8|38591.6|38586.8|38572.6|38567.8|205
1717446000000|2024-06-03 20:20:00|38591.1|38586.3|38590.1|38585.3|38593.6|38588.8|38586.6|38581.8|192
1717446300000|2024-06-03 20:25:00|38589.6|38584.8|38584.1|38579.3|38592.6|38587.8|38582.1|38577.3|88
1717446600000|2024-06-03 20:30:00|38585.1|38580.3|38586.1|38581.3|38588.1|38583.3|38583.1|38578.3|82
1717446900000|2024-06-03 20:35:00|38585.6|38580.8|38578.1|38573.3|38586.1|38581.3|38578.1|38573.3|93
1717447200000|2024-06-03 20:40:00|38577.6|38572.8|38576.6|38571.8|38579.6|38574.8|38574.6|38569.8|99
1717447500000|2024-06-03 20:45:00|38575.6|38570.8|38572.6|38567.8|38576.1|38571.3|38571.6|38566.8|104
1717447800000|2024-06-03 20:50:00|38574.1|38569.3|38570.6|38565.8|38576.1|38571.3|38570.6|38565.8|86
1717448100000|2024-06-03 20:55:00|38569.1|38564.3|38568.2|38558.4|38572.1|38567.3|38564.6|38558.4|154
1717448400000|2024-06-03 21:00:00|38568.4|38558.6|38570.8|38561|38571.8|38562|38565.5|38555.7|0
1717448700000|2024-06-03 21:05:00|38570.3|38560.5|38569.1|38559.3|38571.6|38561.8|38565.9|38556.1|0
1717449000000|2024-06-03 21:10:00|38567.8|38558|38572.2|38562.4|38573.3|38563.5|38564.3|38554.5|0
1717449300000|2024-06-03 21:15:00|38571.1|38561.3|38572.7|38562.9|38572.7|38562.9|38571.1|38561.3|0
1717449600000|2024-06-03 21:20:00|38572.4|38562.6|38572.7|38562.9|38572.7|38562.9|38572.4|38562.6|0
1717449900000|2024-06-03 21:25:00|38571.6|38561.8|38570.7|38560.9|38571.9|38562.1|38566.8|38557|0
1717450200000|2024-06-03 21:30:00|38570.2|38560.4|38570.2|38560.4|38571.5|38561.7|38570.2|38560.4|0
1717450500000|2024-06-03 21:35:00|38568.8|38559|38574.1|38564.3|38574.1|38564.3|38568.8|38559|0
1717450800000|2024-06-03 21:40:00|38574.2|38564.4|38576.9|38567.1|38578.5|38568.7|38572.9|38563.1|0
1717451100000|2024-06-03 21:45:00|38575.9|38566.1|38572.3|38562.5|38575.9|38566.1|38572.3|38562.5|0
1717451400000|2024-06-03 21:50:00|38572.4|38562.6|38576.1|38566.3|38576.1|38566.3|38572.4|38562.6|0
1717451700000|2024-06-03 21:55:00|38575|38565.2|38575.2|38565.4|38575.3|38565.5|38574.2|38564.4|0
1717452000000|2024-06-03 22:00:00|38582.1|38577.3|38569.1|38564.3|38582.1|38577.3|38569.1|38564.3|172
1717452300000|2024-06-03 22:05:00|38570.1|38565.3|38569.1|38564.3|38570.6|38565.8|38566.1|38561.3|152
1717452600000|2024-06-03 22:10:00|38568.6|38563.8|38571.1|38566.3|38571.6|38566.8|38567.1|38562.3|81
1717452900000|2024-06-03 22:15:00|38570.6|38565.8|38567.1|38562.3|38571.6|38566.8|38566.1|38561.3|32
1717453200000|2024-06-03 22:20:00|38567.6|38562.8|38575.6|38570.8|38576.1|38571.3|38566.1|38561.3|148
1717453500000|2024-06-03 22:25:00|38576.1|38571.3|38575.6|38570.8|38576.1|38571.3|38573.1|38568.3|15
1717453800000|2024-06-03 22:30:00|38576.1|38571.3|38586.1|38581.3|38587.6|38582.8|38575.1|38570.3|91
1717454100000|2024-06-03 22:35:00|38585.6|38580.8|38588.6|38583.8|38589.6|38584.8|38585.1|38580.3|43
1717454400000|2024-06-03 22:40:00|38589.1|38584.3|38584.6|38579.8|38589.6|38584.8|38581.6|38576.8|69
1717454700000|2024-06-03 22:45:00|38585.1|38580.3|38584.6|38579.8|38587.6|38582.8|38582.6|38577.8|43
1717455000000|2024-06-03 22:50:00|38584.1|38579.3|38583.6|38578.8|38585.1|38580.3|38581.1|38576.3|35
1717455300000|2024-06-03 22:55:00|38584.6|38579.8|38582.1|38577.3|38587.1|38582.3|38581.6|38576.8|23
1717455600000|2024-06-03 23:00:00|38582.6|38577.8|38587.1|38582.3|38589.1|38584.3|38582.6|38577.8|52
1717455900000|2024-06-03 23:05:00|38587.6|38582.8|38588.6|38583.8|38591.1|38586.3|38586.1|38581.3|57
1717456200000|2024-06-03 23:10:00|38588.1|38583.3|38583.6|38578.8|38589.6|38584.8|38583.6|38578.8|45
1717456500000|2024-06-03 23:15:00|38583.1|38578.3|38583.6|38578.8|38587.6|38582.8|38582.1|38577.3|34
1717456800000|2024-06-03 23:20:00|38584.6|38579.8|38583.1|38578.3|38588.1|38583.3|38581.6|38576.8|54
1717457100000|2024-06-03 23:25:00|38583.6|38578.8|38575.6|38570.8|38584.1|38579.3|38574.6|38569.8|86
1717457400000|2024-06-03 23:30:00|38576.6|38571.8|38574.6|38569.8|38576.6|38571.8|38573.6|38568.8|34
1717457700000|2024-06-03 23:35:00|38575.1|38570.3|38574.1|38569.3|38577.1|38572.3|38574.1|38569.3|25
1717458000000|2024-06-03 23:40:00|38573.6|38568.8|38565.1|38560.3|38574.1|38569.3|38562.6|38557.8|173
1717458300000|2024-06-03 23:45:00|38566.1|38561.3|38559.6|38554.8|38566.1|38561.3|38558.6|38553.8|70
1717458600000|2024-06-03 23:50:00|38560.1|38555.3|38556.1|38551.3|38565.1|38560.3|38555.6|38550.8|125
1717458900000|2024-06-03 23:55:00|38555.6|38550.8|38556.6|38551.8|38557.1|38552.3|38552.6|38547.8|62
1717459200000|2024-06-04 00:00:00|38556.1|38551.3|38573.6|38568.8|38575.1|38570.3|38555.6|38550.8|206
1717459500000|2024-06-04 00:05:00|38573.1|38568.3|38577.1|38572.3|38578.1|38573.3|38568.6|38563.8|45
1717459800000|2024-06-04 00:10:00|38577.6|38572.8|38581.6|38576.8|38581.6|38576.8|38574.1|38569.3|65
1717460100000|2024-06-04 00:15:00|38582.1|38577.3|38578.6|38573.8|38592.6|38587.8|38576.6|38571.8|80
1717460400000|2024-06-04 00:20:00|38578.1|38573.3|38587.1|38582.3|38587.6|38582.8|38573.6|38568.8|48
1717460700000|2024-06-04 00:25:00|38586.6|38581.8|38584.1|38579.3|38587.1|38582.3|38580.1|38575.3|14
1717461000000|2024-06-04 00:30:00|38584.6|38579.8|38592.1|38587.3|38592.1|38587.3|38582.6|38577.8|44
1717461300000|2024-06-04 00:35:00|38592.6|38587.8|38589.1|38584.3|38595.1|38590.3|38588.6|38583.8|77
1717461600000|2024-06-04 00:40:00|38588.6|38583.8|38591.1|38586.3|38597.1|38592.3|38588.6|38583.8|56
1717461900000|2024-06-04 00:45:00|38591.6|38586.8|38589.6|38584.8|38593.1|38588.3|38584.6|38579.8|71
1717462200000|2024-06-04 00:50:00|38590.1|38585.3|38592.6|38587.8|38593.6|38588.8|38584.6|38579.8|95
1717462500000|2024-06-04 00:55:00|38593.1|38588.3|38590.6|38585.8|38594.1|38589.3|38585.6|38580.8|36
1717462800000|2024-06-04 01:00:00|38590.1|38585.3|38586.1|38581.3|38593.1|38588.3|38584.6|38579.8|36
1717463100000|2024-06-04 01:05:00|38586.6|38581.8|38579.6|38574.8|38587.6|38582.8|38577.6|38572.8|38
1717463400000|2024-06-04 01:10:00|38578.6|38573.8|38575.1|38570.3|38579.6|38574.8|38573.6|38568.8|49
1717463700000|2024-06-04 01:15:00|38574.6|38569.8|38572.1|38567.3|38576.1|38571.3|38570.1|38565.3|47
1717464000000|2024-06-04 01:20:00|38572.6|38567.8|38570.6|38565.8|38574.6|38569.8|38568.6|38563.8|62
1717464300000|2024-06-04 01:25:00|38572.1|38567.3|38574.6|38569.8|38575.1|38570.3|38570.6|38565.8|58
1717464600000|2024-06-04 01:30:00|38575.6|38570.8|38569.6|38564.8|38576.6|38571.8|38568.6|38563.8|113
1717464900000|2024-06-04 01:35:00|38569.1|38564.3|38578.1|38573.3|38578.6|38573.8|38567.6|38562.8|96
1717465200000|2024-06-04 01:40:00|38578.6|38573.8|38588.6|38583.8|38589.6|38584.8|38578.6|38573.8|72
1717465500000|2024-06-04 01:45:00|38587.6|38582.8|38588.1|38583.3|38591.6|38586.8|38585.6|38580.8|53
1717465800000|2024-06-04 01:50:00|38588.6|38583.8|38590.6|38585.8|38592.1|38587.3|38584.1|38579.3|68
1717466100000|2024-06-04 01:55:00|38590.1|38585.3|38585.1|38580.3|38592.6|38587.8|38583.1|38578.3|36
1717466400000|2024-06-04 02:00:00|38584.6|38579.8|38577.1|38572.3|38586.1|38581.3|38569.6|38564.8|93
1717466700000|2024-06-04 02:05:00|38576.6|38571.8|38580.1|38575.3|38582.6|38577.8|38573.6|38568.8|34
1717467000000|2024-06-04 02:10:00|38579.6|38574.8|38577.6|38572.8|38582.1|38577.3|38577.1|38572.3|44
1717467300000|2024-06-04 02:15:00|38579.1|38574.3|38577.1|38572.3|38579.6|38574.8|38575.1|38570.3|24
1717467600000|2024-06-04 02:20:00|38577.6|38572.8|38577.1|38572.3|38577.6|38572.8|38573.1|38568.3|47
1717467900000|2024-06-04 02:25:00|38577.6|38572.8|38574.1|38569.3|38582.1|38577.3|38574.1|38569.3|46
1717468200000|2024-06-04 02:30:00|38573.6|38568.8|38578.6|38573.8|38580.6|38575.8|38571.6|38566.8|44
1717468500000|2024-06-04 02:35:00|38579.1|38574.3|38577.6|38572.8|38580.1|38575.3|38574.6|38569.8|19
1717468800000|2024-06-04 02:40:00|38577.1|38572.3|38583.6|38578.8|38583.6|38578.8|38576.6|38571.8|18
1717469100000|2024-06-04 02:45:00|38583.1|38578.3|38581.1|38576.3|38583.6|38578.8|38578.6|38573.8|50
1717469400000|2024-06-04 02:50:00|38581.6|38576.8|38581.6|38576.8|38584.1|38579.3|38580.6|38575.8|44
1717469700000|2024-06-04 02:55:00|38581.1|38576.3|38577.6|38572.8|38581.1|38576.3|38574.6|38569.8|51
1717470000000|2024-06-04 03:00:00|38578.1|38573.3|38570.6|38565.8|38578.6|38573.8|38570.1|38565.3|53
1717470300000|2024-06-04 03:05:00|38571.1|38566.3|38575.6|38570.8|38576.6|38571.8|38569.6|38564.8|56
1717470600000|2024-06-04 03:10:00|38575.1|38570.3|38574.1|38569.3|38577.6|38572.8|38573.1|38568.3|46
1717470900000|2024-06-04 03:15:00|38574.6|38569.8|38570.6|38565.8|38576.1|38571.3|38570.1|38565.3|31
1717471200000|2024-06-04 03:20:00|38570.1|38565.3|38563.6|38558.8|38570.6|38565.8|38563.6|38558.8|77
1717471500000|2024-06-04 03:25:00|38564.1|38559.3|38558.6|38553.8|38564.1|38559.3|38553.6|38548.8|92
1717471800000|2024-06-04 03:30:00|38559.6|38554.8|38566.6|38561.8|38568.1|38563.3|38559.6|38554.8|102
1717472100000|2024-06-04 03:35:00|38567.1|38562.3|38565.6|38560.8|38567.6|38562.8|38562.6|38557.8|70
1717472400000|2024-06-04 03:40:00|38566.1|38561.3|38567.1|38562.3|38568.6|38563.8|38563.6|38558.8|58
1717472700000|2024-06-04 03:45:00|38566.6|38561.8|38574.1|38569.3|38575.6|38570.8|38564.6|38559.8|35
1717473000000|2024-06-04 03:50:00|38574.6|38569.8|38573.6|38568.8|38574.6|38569.8|38569.6|38564.8|32
1717473300000|2024-06-04 03:55:00|38574.1|38569.3|38574.1|38569.3|38575.1|38570.3|38573.1|38568.3|9
1717473600000|2024-06-04 04:00:00|38573.6|38568.8|38573.1|38568.3|38574.6|38569.8|38569.6|38564.8|38
1717473900000|2024-06-04 04:05:00|38573.6|38568.8|38576.1|38571.3|38577.6|38572.8|38571.1|38566.3|22
1717474200000|2024-06-04 04:10:00|38576.6|38571.8|38575.1|38570.3|38577.6|38572.8|38573.6|38568.8|16
1717474500000|2024-06-04 04:15:00|38575.6|38570.8|38577.1|38572.3|38577.6|38572.8|38572.1|38567.3|16
1717474800000|2024-06-04 04:20:00|38577.6|38572.8|38576.6|38571.8|38577.6|38572.8|38572.1|38567.3|46
1717475100000|2024-06-04 04:25:00|38576.1|38571.3|38576.6|38571.8|38577.6|38572.8|38575.1|38570.3|22
1717475400000|2024-06-04 04:30:00|38576.1|38571.3|38582.6|38577.8|38582.6|38577.8|38576.1|38571.3|52
1717475700000|2024-06-04 04:35:00|38582.1|38577.3|38583.6|38578.8|38584.1|38579.3|38579.6|38574.8|15
1717476000000|2024-06-04 04:40:00|38584.1|38579.3|38579.6|38574.8|38584.6|38579.8|38578.6|38573.8|62
1717476300000|2024-06-04 04:45:00|38579.1|38574.3|38575.1|38570.3|38579.6|38574.8|38575.1|38570.3|41
1717476600000|2024-06-04 04:50:00|38575.6|38570.8|38570.6|38565.8|38575.6|38570.8|38568.1|38563.3|72
1717476900000|2024-06-04 04:55:00|38571.1|38566.3|38565.6|38560.8|38571.6|38566.8|38565.6|38560.8|46
1717477200000|2024-06-04 05:00:00|38566.1|38561.3|38564.6|38559.8|38569.1|38564.3|38563.6|38558.8|70
1717477500000|2024-06-04 05:05:00|38565.6|38560.8|38566.1|38561.3|38566.6|38561.8|38561.6|38556.8|61
1717477800000|2024-06-04 05:10:00|38565.6|38560.8|38566.1|38561.3|38569.6|38564.8|38565.1|38560.3|61
1717478100000|2024-06-04 05:15:00|38565.6|38560.8|38569.1|38564.3|38569.6|38564.8|38564.1|38559.3|33
1717478400000|2024-06-04 05:20:00|38569.6|38564.8|38564.6|38559.8|38571.6|38566.8|38564.6|38559.8|37
1717478700000|2024-06-04 05:25:00|38565.1|38560.3|38563.1|38558.3|38565.6|38560.8|38561.1|38556.3|32
1717479000000|2024-06-04 05:30:00|38562.6|38557.8|38559.6|38554.8|38566.6|38561.8|38558.6|38553.8|83
1717479300000|2024-06-04 05:35:00|38558.1|38553.3|38557.6|38552.8|38561.6|38556.8|38555.1|38550.3|96
1717479600000|2024-06-04 05:40:00|38558.1|38553.3|38557.1|38552.3|38560.1|38555.3|38555.1|38550.3|97
1717479900000|2024-06-04 05:45:00|38557.6|38552.8|38564.6|38559.8|38566.1|38561.3|38556.6|38551.8|71
1717480200000|2024-06-04 05:50:00|38565.1|38560.3|38564.1|38559.3|38565.6|38560.8|38558.6|38553.8|72
1717480500000|2024-06-04 05:55:00|38563.6|38558.8|38568.6|38563.8|38571.6|38566.8|38562.6|38557.8|85
1717480800000|2024-06-04 06:00:00|38568|38564.4|38556.5|38552.9|38569.5|38565.9|38552.5|38548.9|232
1717481100000|2024-06-04 06:05:00|38556|38552.4|38554.5|38550.9|38559|38555.4|38552.5|38548.9|91
1717481400000|2024-06-04 06:10:00|38553|38549.4|38554.5|38550.9|38557.5|38553.9|38549.5|38545.9|115
1717481700000|2024-06-04 06:15:00|38555.5|38551.9|38545.5|38541.9|38556.5|38552.9|38544|38540.4|78
1717482000000|2024-06-04 06:20:00|38546|38542.4|38541|38537.4|38548|38544.4|38537|38533.4|112
1717482300000|2024-06-04 06:25:00|38540|38536.4|38534.5|38530.9|38540|38536.4|38531.5|38527.9|156
1717482600000|2024-06-04 06:30:00|38534|38530.4|38522.5|38518.9|38537.5|38533.9|38522|38518.4|211
1717482900000|2024-06-04 06:35:00|38522|38518.4|38515.5|38511.9|38524|38520.4|38503.5|38499.9|256
1717483200000|2024-06-04 06:40:00|38515|38511.4|38515.5|38511.9|38523|38519.4|38511|38507.4|128
1717483500000|2024-06-04 06:45:00|38516|38512.4|38522|38518.4|38523.5|38519.9|38514|38510.4|164
1717483800000|2024-06-04 06:50:00|38521.5|38517.9|38517|38513.4|38527|38523.4|38516|38512.4|79
1717484100000|2024-06-04 06:55:00|38516.5|38512.9|38511.5|38507.9|38524|38520.4|38508|38504.4|231
1717484400000|2024-06-04 07:00:00|38512.5|38508.9|38526.5|38522.9|38530|38526.4|38511.5|38507.9|234
1717484700000|2024-06-04 07:05:00|38527.5|38523.9|38507.5|38503.9|38528.5|38524.9|38506|38502.4|147
1717485000000|2024-06-04 07:10:00|38507|38503.4|38498.5|38494.9|38509.5|38505.9|38492|38488.4|280
1717485300000|2024-06-04 07:15:00|38499.5|38495.9|38496.5|38492.9|38507.5|38503.9|38492|38488.4|145
1717485600000|2024-06-04 07:20:00|38497.5|38493.9|38480.5|38476.9|38497.5|38493.9|38475|38471.4|292
1717485900000|2024-06-04 07:25:00|38481|38477.4|38477.5|38473.9|38486.5|38482.9|38470.5|38466.9|176
1717486200000|2024-06-04 07:30:00|38478|38474.4|38496.5|38492.9|38499.5|38495.9|38469|38465.4|204
1717486500000|2024-06-04 07:35:00|38498|38494.4|38505.5|38501.9|38506|38502.4|38489.5|38485.9|176
1717486800000|2024-06-04 07:40:00|38506|38502.4|38514.5|38510.9|38517|38513.4|38503|38499.4|231
1717487100000|2024-06-04 07:45:00|38514|38510.4|38523.5|38519.9|38526.5|38522.9|38510.5|38506.9|103
1717487400000|2024-06-04 07:50:00|38524|38520.4|38521.5|38517.9|38532|38528.4|38518.5|38514.9|112
1717487700000|2024-06-04 07:55:00|38522|38518.4|38506.5|38502.9|38524|38520.4|38499.5|38495.9|173
1717488000000|2024-06-04 08:00:00|38505.5|38501.9|38467.5|38463.9|38505.5|38501.9|38458|38454.4|287
1717488300000|2024-06-04 08:05:00|38467|38463.4|38482|38478.4|38489.5|38485.9|38462|38458.4|219
1717488600000|2024-06-04 08:10:00|38482.5|38478.9|38465.5|38461.9|38483.5|38479.9|38456.5|38452.9|319
1717488900000|2024-06-04 08:15:00|38465|38461.4|38485.5|38481.9|38493.5|38489.9|38462.5|38458.9|305
1717489200000|2024-06-04 08:20:00|38486|38482.4|38483.5|38479.9|38497.5|38493.9|38481.5|38477.9|167
1717489500000|2024-06-04 08:25:00|38483|38479.4|38470.5|38466.9|38483|38479.4|38465|38461.4|221
1717489800000|2024-06-04 08:30:00|38471|38467.4|38433.5|38429.9|38474.5|38470.9|38427.5|38423.9|332
1717490100000|2024-06-04 08:35:00|38433|38429.4|38426.5|38422.9|38437.5|38433.9|38418|38414.4|270
1717490400000|2024-06-04 08:40:00|38426|38422.4|38434.5|38430.9|38434.5|38430.9|38417.5|38413.9|283
1717490700000|2024-06-04 08:45:00|38434|38430.4|38426.5|38422.9|38440.5|38436.9|38423|38419.4|207
1717491000000|2024-06-04 08:50:00|38426|38422.4|38409.5|38405.9|38427|38423.4|38393.5|38389.9|360
1717491300000|2024-06-04 08:55:00|38410|38406.4|38403|38399.4|38417|38413.4|38395|38391.4|316
1717491600000|2024-06-04 09:00:00|38404|38400.4|38361|38357.4|38416.5|38412.9|38360|38356.4|428
1717491900000|2024-06-04 09:05:00|38361.5|38357.9|38368|38364.4|38381.5|38377.9|38359.5|38355.9|315
1717492200000|2024-06-04 09:10:00|38368.5|38364.9|38388.5|38384.9|38392.5|38388.9|38368.5|38364.9|320
1717492500000|2024-06-04 09:15:00|38388|38384.4|38367.5|38363.9|38390|38386.4|38363|38359.4|179
1717492800000|2024-06-04 09:20:00|38368|38364.4|38354.5|38350.9|38376.5|38372.9|38350.5|38346.9|350
1717493100000|2024-06-04 09:25:00|38354|38350.4|38362.5|38358.9|38381.5|38377.9|38352|38348.4|216
1717493400000|2024-06-04 09:30:00|38362|38358.4|38368.5|38364.9|38381|38377.4|38361.5|38357.9|171
1717493700000|2024-06-04 09:35:00|38369|38365.4|38388|38384.4|38388|38384.4|38365.5|38361.9|130
1717494000000|2024-06-04 09:40:00|38387.5|38383.9|38378.5|38374.9|38400|38396.4|38378.5|38374.9|194
1717494300000|2024-06-04 09:45:00|38379|38375.4|38369.5|38365.9|38384.5|38380.9|38355.5|38351.9|204
1717494600000|2024-06-04 09:50:00|38369|38365.4|38355.5|38351.9|38369.5|38365.9|38353.5|38349.9|153
1717494900000|2024-06-04 09:55:00|38356|38352.4|38372.5|38368.9|38378|38374.4|38352.5|38348.9|218
1717495200000|2024-06-04 10:00:00|38373|38369.4|38366.5|38362.9|38377|38373.4|38360|38356.4|182
1717495500000|2024-06-04 10:05:00|38366|38362.4|38350.5|38346.9|38368.5|38364.9|38339.5|38335.9|201
1717495800000|2024-06-04 10:10:00|38350|38346.4|38365.5|38361.9|38368.5|38364.9|38346.5|38342.9|130
1717496100000|2024-06-04 10:15:00|38366|38362.4|38390.5|38386.9|38393.5|38389.9|38365.5|38361.9|187
1717496400000|2024-06-04 10:20:00|38390|38386.4|38389.5|38385.9|38393|38389.4|38382|38378.4|192
1717496700000|2024-06-04 10:25:00|38389|38385.4|38381.5|38377.9|38396.5|38392.9|38380|38376.4|260
1717497000000|2024-06-04 10:30:00|38381|38377.4|38394.5|38390.9|38394.5|38390.9|38375|38371.4|149
1717497300000|2024-06-04 10:35:00|38395|38391.4|38397.5|38393.9|38404|38400.4|38391.5|38387.9|160
1717497600000|2024-06-04 10:40:00|38397|38393.4|38387.5|38383.9|38403|38399.4|38383.5|38379.9|146
1717497900000|2024-06-04 10:45:00|38388|38384.4|38380.5|38376.9|38395|38391.4|38378.5|38374.9|123
1717498200000|2024-06-04 10:50:00|38381|38377.4|38379|38375.4|38391|38387.4|38376.5|38372.9|147
1717498500000|2024-06-04 10:55:00|38379.5|38375.9|38391.5|38387.9|38395|38391.4|38378.5|38374.9|132
1717498800000|2024-06-04 11:00:00|38391|38387.4|38413|38409.4|38413|38409.4|38389|38385.4|271
1717499100000|2024-06-04 11:05:00|38413.5|38409.9|38412|38408.4|38415|38411.4|38404.5|38400.9|104
1717499400000|2024-06-04 11:10:00|38411.5|38407.9|38417.5|38413.9|38418.5|38414.9|38406|38402.4|114
1717499700000|2024-06-04 11:15:00|38417|38413.4|38423.5|38419.9|38429|38425.4|38410.5|38406.9|271
1717500000000|2024-06-04 11:20:00|38424|38420.4|38411.5|38407.9|38424.5|38420.9|38409.5|38405.9|351
1717500300000|2024-06-04 11:25:00|38411|38407.4|38409|38405.4|38421.5|38417.9|38409|38405.4|100
1717500600000|2024-06-04 11:30:00|38408.5|38404.9|38436.5|38432.9|38439.5|38435.9|38406|38402.4|232
1717500900000|2024-06-04 11:35:00|38436|38432.4|38450.5|38446.9|38451.5|38447.9|38433|38429.4|195
1717501200000|2024-06-04 11:40:00|38451.5|38447.9|38460.5|38456.9|38461.5|38457.9|38445.5|38441.9|195
1717501500000|2024-06-04 11:45:00|38460|38456.4|38445.5|38441.9|38460.5|38456.9|38444.5|38440.9|266
1717501800000|2024-06-04 11:50:00|38446|38442.4|38456.5|38452.9|38457|38453.4|38440|38436.4|148
1717502100000|2024-06-04 11:55:00|38456|38452.4|38469.5|38465.9|38469.5|38465.9|38451.5|38447.9|190
1717502400000|2024-06-04 12:00:00|38469|38465.4|38423.5|38419.9|38472|38468.4|38422.5|38418.9|563
1717502700000|2024-06-04 12:05:00|38421.5|38417.9|38428|38424.4|38435|38431.4|38418.5|38414.9|362
1717503000000|2024-06-04 12:10:00|38427.5|38423.9|38449.5|38445.9|38456.5|38452.9|38426.5|38422.9|348
1717503300000|2024-06-04 12:15:00|38450|38446.4|38460.5|38456.9|38462.5|38458.9|38440|38436.4|290
1717503600000|2024-06-04 12:20:00|38461|38457.4|38449.5|38445.9|38463.5|38459.9|38449.5|38445.9|298
1717503900000|2024-06-04 12:25:00|38450|38446.4|38453.5|38449.9|38458|38454.4|38448|38444.4|137
1717504200000|2024-06-04 12:30:00|38454|38450.4|38461.5|38457.9|38462.5|38458.9|38451|38447.4|149
1717504500000|2024-06-04 12:35:00|38461|38457.4|38454|38450.4|38461.5|38457.9|38453|38449.4|103
1717504800000|2024-06-04 12:40:00|38453.5|38449.9|38456.5|38452.9|38462.5|38458.9|38450|38446.4|219
1717505100000|2024-06-04 12:45:00|38456|38452.4|38482|38478.4|38483.5|38479.9|38454.5|38450.9|246
1717505400000|2024-06-04 12:50:00|38482.5|38478.9|38489.5|38485.9|38493|38489.4|38482.5|38478.9|163
1717505700000|2024-06-04 12:55:00|38489|38485.4|38491.5|38487.9|38492|38488.4|38480|38476.4|185
1717506000000|2024-06-04 13:00:00|38491|38487.4|38476.5|38472.9|38497.5|38493.9|38476|38472.4|311
1717506300000|2024-06-04 13:05:00|38476|38472.4|38482.5|38478.9|38485.5|38481.9|38469.5|38465.9|188
1717506600000|2024-06-04 13:10:00|38482|38478.4|38500.5|38496.9|38514|38510.4|38477.5|38473.9|317
1717506900000|2024-06-04 13:15:00|38500|38496.4|38509.5|38505.9|38510.5|38506.9|38497.5|38493.9|279
1717507200000|2024-06-04 13:20:00|38510|38506.4|38503.5|38499.9|38531|38527.4|38500|38496.4|530
1717507500000|2024-06-04 13:25:00|38502.5|38498.9|38453|38449.4|38505.5|38501.9|38450.5|38446.9|1594
1717507800000|2024-06-04 13:30:00|38452.4|38450|38461.9|38459.5|38468.9|38466.5|38403.4|38401|5595
1717508100000|2024-06-04 13:35:00|38461.4|38459|38499.4|38497|38512.4|38510|38456.9|38454.5|2352
1717508400000|2024-06-04 13:40:00|38499.9|38497.5|38561.9|38559.5|38564.4|38562|38491.4|38489|1817
1717508700000|2024-06-04 13:45:00|38561.4|38559|38584.9|38582.5|38604.4|38602|38556.4|38554|2515
1717509000000|2024-06-04 13:50:00|38585.8|38583.4|38563.8|38561.4|38592.8|38590.4|38555.8|38553.4|1180
1717509300000|2024-06-04 13:55:00|38564.3|38561.9|38598.3|38595.9|38598.3|38595.9|38549.3|38546.9|1469
1717509600000|2024-06-04 14:00:00|38600.8|38598.4|38611.8|38609.4|38670.3|38667.9|38600.8|38598.4|4904
1717509900000|2024-06-04 14:05:00|38611.3|38608.9|38592.8|38590.4|38616.3|38613.9|38576.8|38574.4|2959
1717510200000|2024-06-04 14:10:00|38592.3|38589.9|38612.8|38610.4|38621.8|38619.4|38580.8|38578.4|1903
1717510500000|2024-06-04 14:15:00|38612.3|38609.9|38650.8|38648.4|38674.3|38671.9|38605.3|38602.9|2364
1717510800000|2024-06-04 14:20:00|38650.3|38647.9|38607.8|38605.4|38663.8|38661.4|38606.8|38604.4|1777
1717511100000|2024-06-04 14:25:00|38607.3|38604.9|38668.8|38666.4|38670.8|38668.4|38606.8|38604.4|1393
1717511400000|2024-06-04 14:30:00|38669.3|38666.9|38645.8|38643.4|38682.8|38680.4|38636.3|38633.9|1777
1717511700000|2024-06-04 14:35:00|38646.3|38643.9|38634.3|38631.9|38648.3|38645.9|38600.8|38598.4|1352
1717512000000|2024-06-04 14:40:00|38634.8|38632.4|38658.8|38656.4|38663.8|38661.4|38633.8|38631.4|1002
1717512300000|2024-06-04 14:45:00|38656.8|38654.4|38617.3|38614.9|38663.3|38660.9|38605.8|38603.4|1283
1717512600000|2024-06-04 14:50:00|38618.3|38615.9|38601.3|38598.9|38631.8|38629.4|38592.8|38590.4|1418
1717512900000|2024-06-04 14:55:00|38600.8|38598.4|38547.8|38545.4|38602.8|38600.4|38539.3|38536.9|1593
1717513200000|2024-06-04 15:00:00|38548.3|38545.9|38538.8|38536.4|38559.3|38556.9|38534.3|38531.9|1390
1717513500000|2024-06-04 15:05:00|38539.3|38536.9|38541.3|38538.9|38551.3|38548.9|38513.8|38511.4|1169
1717513800000|2024-06-04 15:10:00|38542.3|38539.9|38531.8|38529.4|38547.8|38545.4|38525.8|38523.4|654
1717514100000|2024-06-04 15:15:00|38531.3|38528.9|38571.3|38568.9|38575.8|38573.4|38529.8|38527.4|664
1717514400000|2024-06-04 15:20:00|38572.3|38569.9|38572.2|38569.8|38588.9|38586.5|38563.2|38560.8|843
1717514700000|2024-06-04 15:25:00|38572.7|38570.3|38544.7|38542.3|38581.2|38578.8|38542.2|38539.8|758
1717515000000|2024-06-04 15:30:00|38544.2|38541.8|38513.2|38510.8|38545.2|38542.8|38506.2|38503.8|1594
1717515300000|2024-06-04 15:35:00|38512.7|38510.3|38530.2|38527.8|38536.2|38533.8|38489.7|38487.3|797
1717515600000|2024-06-04 15:40:00|38530.7|38528.3|38512.5|38510.1|38536|38533.6|38506.5|38504.1|988
1717515900000|2024-06-04 15:45:00|38513|38510.6|38517.5|38515.1|38532|38529.6|38500.5|38498.1|701
1717516200000|2024-06-04 15:50:00|38518|38515.6|38521.5|38519.1|38533.5|38531.1|38509.5|38507.1|644
1717516500000|2024-06-04 15:55:00|38521|38518.6|38506|38503.6|38526.5|38524.1|38503|38500.6|704
1717516800000|2024-06-04 16:00:00|38504.5|38502.1|38515.5|38513.1|38520|38517.6|38480|38477.6|965
1717517100000|2024-06-04 16:05:00|38514.5|38512.1|38502|38499.6|38524.5|38522.1|38484|38481.6|1011
1717517400000|2024-06-04 16:10:00|38501.5|38499.1|38517|38514.6|38517.5|38515.1|38495|38492.6|661
1717517700000|2024-06-04 16:15:00|38516.5|38514.1|38514.5|38512.1|38526.5|38524.1|38500.5|38498.1|646
1717518000000|2024-06-04 16:20:00|38514|38511.6|38516|38513.6|38525.5|38523.1|38493|38490.6|735
1717518300000|2024-06-04 16:25:00|38515.5|38513.1|38546.5|38544.1|38558|38555.6|38514|38511.6|1039
1717518600000|2024-06-04 16:30:00|38547|38544.6|38544|38541.6|38548.5|38546.1|38526.5|38524.1|1066
1717518900000|2024-06-04 16:35:00|38543.5|38541.1|38542.5|38540.1|38548.5|38546.1|38523|38520.6|1020
1717519200000|2024-06-04 16:40:00|38542|38539.6|38570.5|38568.1|38583.5|38581.1|38533.5|38531.1|1046
1717519500000|2024-06-04 16:45:00|38570|38567.6|38589|38586.6|38603.5|38601.1|38567.5|38565.1|1006
1717519800000|2024-06-04 16:50:00|38588.5|38586.1|38566.5|38564.1|38588.5|38586.1|38532.5|38530.1|951
1717520100000|2024-06-04 16:55:00|38567|38564.6|38577.5|38575.1|38584|38581.6|38566.5|38564.1|445
1717520400000|2024-06-04 17:00:00|38577.2|38574.8|38573.2|38570.8|38581.2|38578.8|38548.2|38545.8|561
1717520700000|2024-06-04 17:05:00|38573.7|38571.3|38549.2|38546.8|38578.7|38576.3|38536.2|38533.8|734
1717521000000|2024-06-04 17:10:00|38549.7|38547.3|38580.2|38577.8|38587.2|38584.8|38546.7|38544.3|608
1717521300000|2024-06-04 17:15:00|38579.7|38577.3|38599.2|38596.8|38601.2|38598.8|38569.2|38566.8|514
1717521600000|2024-06-04 17:20:00|38599.7|38597.3|38600.2|38597.8|38618.7|38616.3|38595.7|38593.3|656
1717521900000|2024-06-04 17:25:00|38599.7|38597.3|38640.2|38637.8|38643.2|38640.8|38581.2|38578.8|703
1717522200000|2024-06-04 17:30:00|38640.7|38638.3|38613.7|38611.3|38651.7|38649.3|38595.2|38592.8|1106
1717522500000|2024-06-04 17:35:00|38613.2|38610.8|38631.2|38628.8|38631.2|38628.8|38602.2|38599.8|520
1717522800000|2024-06-04 17:40:00|38630.7|38628.3|38630.2|38627.8|38658.2|38655.8|38629.2|38626.8|669
1717523100000|2024-06-04 17:45:00|38630.7|38628.3|38645.2|38642.8|38649.2|38646.8|38630.2|38627.8|421
1717523400000|2024-06-04 17:50:00|38645.7|38643.3|38660.2|38657.8|38661.7|38659.3|38639.2|38636.8|447
1717523700000|2024-06-04 17:55:00|38660.7|38658.3|38661.2|38658.8|38672.7|38670.3|38637.7|38635.3|713
1717524000000|2024-06-04 18:00:00|38660.7|38658.3|38675.7|38673.3|38678.7|38676.3|38650.2|38647.8|649
1717524300000|2024-06-04 18:05:00|38675.2|38672.8|38673.2|38670.8|38680.7|38678.3|38661.2|38658.8|436
1717524600000|2024-06-04 18:10:00|38673.7|38671.3|38683.2|38680.8|38699.2|38696.8|38665.2|38662.8|854
1717524900000|2024-06-04 18:15:00|38683.7|38681.3|38727.2|38724.8|38737.2|38734.8|38683.7|38681.3|1656
1717525200000|2024-06-04 18:20:00|38725.6|38723.2|38782.6|38780.2|38784.6|38782.2|38724.1|38721.7|1628
1717525500000|2024-06-04 18:25:00|38783.1|38780.7|38783.6|38781.2|38789.6|38787.2|38744.6|38742.2|1594
1717525800000|2024-06-04 18:30:00|38783.1|38780.7|38757.6|38755.2|38790.6|38788.2|38751.6|38749.2|1410
1717526100000|2024-06-04 18:35:00|38757.1|38754.7|38765.6|38763.2|38769.6|38767.2|38746.6|38744.2|542
1717526400000|2024-06-04 18:40:00|38766.1|38763.7|38783.6|38781.2|38789.1|38786.7|38757.6|38755.2|619
1717526700000|2024-06-04 18:45:00|38783.1|38780.7|38766.6|38764.2|38791.6|38789.2|38751.1|38748.7|732
1717527000000|2024-06-04 18:50:00|38767.1|38764.7|38747.6|38745.2|38776.1|38773.7|38744.6|38742.2|510
1717527300000|2024-06-04 18:55:00|38748.1|38745.7|38730.6|38728.2|38760.1|38757.7|38727.6|38725.2|930
1717527600000|2024-06-04 19:00:00|38730.1|38727.7|38624.6|38622.2|38732.1|38729.7|38616.6|38614.2|2753
1717527900000|2024-06-04 19:05:00|38623.6|38621.2|38631.1|38628.7|38640.6|38638.2|38596.1|38593.7|1589
1717528200000|2024-06-04 19:10:00|38631.6|38629.2|38637.6|38635.2|38665.1|38662.7|38630.1|38627.7|1021
1717528500000|2024-06-04 19:15:00|38637.1|38634.7|38648.1|38645.7|38668.1|38665.7|38632.6|38630.2|871
1717528800000|2024-06-04 19:20:00|38648.6|38646.2|38656.6|38654.2|38661.6|38659.2|38636.6|38634.2|756
1717529100000|2024-06-04 19:25:00|38657.1|38654.7|38654.6|38652.2|38669.6|38667.2|38639.6|38637.2|721
1717529400000|2024-06-04 19:30:00|38652.6|38650.2|38653.6|38651.2|38666.6|38664.2|38625.1|38622.7|899
1717529700000|2024-06-04 19:35:00|38654.1|38651.7|38649.6|38647.2|38661.1|38658.7|38629.1|38626.7|911
1717530000000|2024-06-04 19:40:00|38651.3|38648.9|38714.8|38712.4|38715.8|38713.4|38651.3|38648.9|1099
1717530300000|2024-06-04 19:45:00|38713.3|38710.9|38686.3|38683.9|38717.3|38714.9|38668.3|38665.9|1347
1717530600000|2024-06-04 19:50:00|38692.3|38689.9|38707.3|38704.9|38725.8|38723.4|38689.3|38686.9|1417
1717530900000|2024-06-04 19:55:00|38707.8|38705.4|38701.8|38699.4|38711.8|38709.4|38688.3|38685.9|2745
1717531200000|2024-06-04 20:00:00|38703|38698.2|38701|38696.2|38708.5|38703.7|38688.5|38683.7|1025
1717531500000|2024-06-04 20:05:00|38701.5|38696.7|38713|38708.2|38719.5|38714.7|38698.5|38693.7|298
1717531800000|2024-06-04 20:10:00|38713.5|38708.7|38717.5|38712.7|38727.5|38722.7|38712|38707.2|376
1717532100000|2024-06-04 20:15:00|38717|38712.2|38728.5|38723.7|38729.5|38724.7|38717|38712.2|196
1717532400000|2024-06-04 20:20:00|38728|38723.2|38726|38721.2|38732|38727.2|38726|38721.2|115
1717532700000|2024-06-04 20:25:00|38726.5|38721.7|38720.5|38715.7|38727.5|38722.7|38718|38713.2|57
1717533000000|2024-06-04 20:30:00|38721|38716.2|38720|38715.2|38726|38721.2|38719.5|38714.7|52
1717533300000|2024-06-04 20:35:00|38719.5|38714.7|38722.5|38717.7|38723.5|38718.7|38719.5|38714.7|47
1717533600000|2024-06-04 20:40:00|38722|38717.2|38724.5|38719.7|38727|38722.2|38720.5|38715.7|31
1717533900000|2024-06-04 20:45:00|38724|38719.2|38725|38720.2|38725.5|38720.7|38720|38715.2|124
1717534200000|2024-06-04 20:50:00|38725.5|38720.7|38725.5|38720.7|38728|38723.2|38724|38719.2|55
1717534500000|2024-06-04 20:55:00|38726|38721.2|38722.5|38712.7|38727.5|38722.7|38718.5|38712.5|102
1717534800000|2024-06-04 21:00:00|38722.3|38712.5|38725.1|38715.3|38727.2|38717.4|38721.4|38711.6|0
1717535100000|2024-06-04 21:05:00|38725.4|38715.6|38724|38714.2|38725.4|38715.6|38724|38714.2|0
1717535400000|2024-06-04 21:10:00|38723.4|38713.6|38722.3|38712.5|38723.4|38713.6|38720.3|38710.5|0
1717535700000|2024-06-04 21:15:00|38721.5|38711.7|38720.7|38710.9|38722.6|38712.8|38719.4|38709.6|0
1717536000000|2024-06-04 21:20:00|38719.4|38709.6|38723.5|38713.7|38724|38714.2|38719.4|38709.6|0
1717536300000|2024-06-04 21:25:00|38723.8|38714|38725.2|38715.4|38726.8|38717|38723.5|38713.7|0
1717536600000|2024-06-04 21:30:00|38725.1|38715.3|38723.5|38713.7|38726.7|38716.9|38723.5|38713.7|0
1717536900000|2024-06-04 21:35:00|38723.7|38713.9|38726.7|38716.9|38727.5|38717.7|38723.1|38713.3|0
1717537200000|2024-06-04 21:40:00|38727.2|38717.4|38726|38716.2|38727.8|38718|38725.5|38715.7|0
1717537500000|2024-06-04 21:45:00|38726.1|38716.3|38724|38714.2|38726.1|38716.3|38723.1|38713.3|0
1717537800000|2024-06-04 21:50:00|38724.6|38714.8|38726|38716.2|38727|38717.2|38724|38714.2|0
1717538100000|2024-06-04 21:55:00|38726.5|38716.7|38726.5|38716.7|38727.1|38717.3|38725.7|38715.9|0
1717538400000|2024-06-04 22:00:00|38731.5|38721.7|38722.3|38717.5|38733.4|38728.5|38722.3|38717.5|191
1717538700000|2024-06-04 22:05:00|38722.8|38718|38716.3|38711.5|38727.3|38722.5|38710.3|38705.5|192
1717539000000|2024-06-04 22:10:00|38716.8|38712|38723.3|38718.5|38724.3|38719.5|38716.8|38712|101
1717539300000|2024-06-04 22:15:00|38723.8|38719|38724.3|38719.5|38728.3|38723.5|38722.3|38717.5|35
1717539600000|2024-06-04 22:20:00|38724.8|38720|38732.3|38727.5|38732.3|38727.5|38724.8|38720|27
1717539900000|2024-06-04 22:25:00|38731.8|38727|38732.3|38727.5|38732.3|38727.5|38728.8|38724|30
1717540200000|2024-06-04 22:30:00|38732.8|38728|38733.3|38728.5|38733.3|38728.5|38727.8|38723|43
1717540500000|2024-06-04 22:35:00|38732.8|38728|38741.8|38737|38741.8|38737|38732.3|38727.5|68
1717540800000|2024-06-04 22:40:00|38741.3|38736.5|38738.8|38734|38742.3|38737.5|38737.3|38732.5|49
1717541100000|2024-06-04 22:45:00|38739.3|38734.5|38747.3|38742.5|38749.3|38744.5|38739.3|38734.5|84
1717541400000|2024-06-04 22:50:00|38747.8|38743|38750.8|38746|38752.8|38748|38744.3|38739.5|94
1717541700000|2024-06-04 22:55:00|38750.3|38745.5|38753.3|38748.5|38753.8|38749|38750.3|38745.5|30
1717542000000|2024-06-04 23:00:00|38752.8|38748|38764.8|38760|38765.8|38761|38752.8|38748|127
1717542300000|2024-06-04 23:05:00|38764.3|38759.5|38774.3|38769.5|38777.8|38773|38763.3|38758.5|163
1717542600000|2024-06-04 23:10:00|38773.8|38769|38771.8|38767|38776.8|38772|38771.3|38766.5|64
1717542900000|2024-06-04 23:15:00|38772.8|38768|38768.8|38764|38775.3|38770.5|38765.8|38761|58
1717543200000|2024-06-04 23:20:00|38768.3|38763.5|38760.3|38755.5|38770.8|38766|38759.8|38755|52
1717543500000|2024-06-04 23:25:00|38759.8|38755|38761.3|38756.5|38761.8|38757|38756.8|38752|38
1717543800000|2024-06-04 23:30:00|38761.8|38757|38769.8|38765|38772.8|38768|38760.8|38756|97
1717544100000|2024-06-04 23:35:00|38770.3|38765.5|38763.3|38758.5|38770.3|38765.5|38760.8|38756|64
1717544400000|2024-06-04 23:40:00|38763.8|38759|38759.3|38754.5|38763.8|38759|38758.3|38753.5|24
1717544700000|2024-06-04 23:45:00|38759.8|38755|38765.3|38760.5|38765.8|38761|38759.3|38754.5|33
1717545000000|2024-06-04 23:50:00|38765.8|38761|38766.8|38762|38768.3|38763.5|38762.3|38757.5|66
1717545300000|2024-06-04 23:55:00|38766.3|38761.5|38772.8|38768|38772.8|38768|38765.8|38761|48
1717545600000|2024-06-05 00:00:00|38773.8|38769|38769.8|38765|38776.3|38771.5|38766.8|38762|120
1717545900000|2024-06-05 00:05:00|38769.3|38764.5|38769.3|38764.5|38770.3|38765.5|38762.8|38758|83
1717546200000|2024-06-05 00:10:00|38768.8|38764|38775.8|38771|38775.8|38771|38768.3|38763.5|77
1717546500000|2024-06-05 00:15:00|38776.3|38771.5|38771.3|38766.5|38776.3|38771.5|38767.8|38763|121
1717546800000|2024-06-05 00:20:00|38770.8|38766|38775.3|38770.5|38776.3|38771.5|38767.8|38763|112
1717547100000|2024-06-05 00:25:00|38775.8|38771|38776.8|38772|38778.3|38773.5|38772.3|38767.5|48
1717547400000|2024-06-05 00:30:00|38776.3|38771.5|38774.8|38770|38777.8|38773|38773.8|38769|84
1717547700000|2024-06-05 00:35:00|38775.8|38771|38775.8|38771|38778.3|38773.5|38773.8|38769|139
1717548000000|2024-06-05 00:40:00|38776.3|38771.5|38770.8|38766|38776.8|38772|38770.8|38766|118
1717548300000|2024-06-05 00:45:00|38771.8|38767|38776.8|38772|38777.8|38773|38769.8|38765|78
1717548600000|2024-06-05 00:50:00|38776.3|38771.5|38766.8|38762|38776.8|38772|38765.8|38761|132
1717548900000|2024-06-05 00:55:00|38767.3|38762.5|38767.3|38762.5|38769.8|38765|38764.3|38759.5|111
1717549200000|2024-06-05 01:00:00|38766.8|38762|38773.3|38768.5|38773.3|38768.5|38766.8|38762|94
1717549500000|2024-06-05 01:05:00|38772.8|38768|38770.3|38765.5|38773.8|38769|38769.8|38765|44
1717549800000|2024-06-05 01:10:00|38769.8|38765|38772.8|38768|38773.8|38769|38769.3|38764.5|56
1717550100000|2024-06-05 01:15:00|38773.3|38768.5|38772.8|38768|38778.8|38774|38771.8|38767|115
1717550400000|2024-06-05 01:20:00|38773.8|38769|38765.8|38761|38774.3|38769.5|38763.8|38759|223
1717550700000|2024-06-05 01:25:00|38765.3|38760.5|38770.3|38765.5|38772.3|38767.5|38765.3|38760.5|89
1717551000000|2024-06-05 01:30:00|38770.8|38766|38766.3|38761.5|38772.8|38768|38764.8|38760|97
1717551300000|2024-06-05 01:35:00|38765.8|38761|38770.3|38765.5|38772.3|38767.5|38764.3|38759.5|79
1717551600000|2024-06-05 01:40:00|38769.8|38765|38778.8|38774|38778.8|38774|38769.3|38764.5|69
1717551900000|2024-06-05 01:45:00|38779.8|38775|38780.8|38776|38788.3|38783.5|38777.8|38773|273
1717552200000|2024-06-05 01:50:00|38781.3|38776.5|38774.3|38769.5|38782.8|38778|38773.8|38769|116
1717552500000|2024-06-05 01:55:00|38774.8|38770|38776.3|38771.5|38780.3|38775.5|38774.8|38770|83
1717552800000|2024-06-05 02:00:00|38776.8|38772|38777.3|38772.5|38780.3|38775.5|38774.8|38770|94
1717553100000|2024-06-05 02:05:00|38777.8|38773|38779.3|38774.5|38783.8|38779|38777.8|38773|163
1717553400000|2024-06-05 02:10:00|38779.8|38775|38789.3|38784.5|38789.8|38785|38779.8|38775|131
1717553700000|2024-06-05 02:15:00|38789.8|38785|38787.8|38783|38789.8|38785|38784.3|38779.5|55
1717554000000|2024-06-05 02:20:00|38788.3|38783.5|38790.8|38786|38791.3|38786.5|38787.8|38783|105
1717554300000|2024-06-05 02:25:00|38791.8|38787|38789.8|38785|38793.8|38789|38789.8|38785|118
1717554600000|2024-06-05 02:30:00|38790.3|38785.5|38790.3|38785.5|38795.8|38791|38788.8|38784|114
1717554900000|2024-06-05 02:35:00|38789.8|38785|38789.8|38785|38792.8|38788|38788.8|38784|44
1717555200000|2024-06-05 02:40:00|38790.3|38785.5|38792.3|38787.5|38793.8|38789|38788.8|38784|70
1717555500000|2024-06-05 02:45:00|38792.8|38788|38793.8|38789|38793.8|38789|38790.8|38786|39
1717555800000|2024-06-05 02:50:00|38793.3|38788.5|38789.8|38785|38793.8|38789|38789.8|38785|34
1717556100000|2024-06-05 02:55:00|38791.3|38786.5|38786.8|38782|38791.3|38786.5|38785.3|38780.5|64
1717556400000|2024-06-05 03:00:00|38787.3|38782.5|38782.3|38777.5|38790.3|38785.5|38781.8|38777|93
1717556700000|2024-06-05 03:05:00|38782.8|38778|38783.3|38778.5|38784.8|38780|38781.3|38776.5|73
1717557000000|2024-06-05 03:10:00|38783.8|38779|38781.3|38776.5|38783.8|38779|38779.8|38775|41
1717557300000|2024-06-05 03:15:00|38781.8|38777|38785.8|38781|38786.3|38781.5|38780.8|38776|66
1717557600000|2024-06-05 03:20:00|38784.8|38780|38786.3|38781.5|38787.8|38783|38783.8|38779|55
1717557900000|2024-06-05 03:25:00|38785.8|38781|38786.3|38781.5|38786.8|38782|38781.8|38777|47
1717558200000|2024-06-05 03:30:00|38786.8|38782|38793.3|38788.5|38793.8|38789|38786.8|38782|48
1717558500000|2024-06-05 03:35:00|38793.8|38789|38793.8|38789|38794.8|38790|38791.8|38787|56
1717558800000|2024-06-05 03:40:00|38794.8|38790|38795.8|38791|38797.8|38793|38793.8|38789|64
1717559100000|2024-06-05 03:45:00|38796.3|38791.5|38790.8|38786|38796.8|38792|38790.8|38786|34
1717559400000|2024-06-05 03:50:00|38789.8|38785|38789.8|38785|38790.8|38786|38787.8|38783|67
1717559700000|2024-06-05 03:55:00|38790.3|38785.5|38789.8|38785|38791.8|38787|38788.3|38783.5|67
1717560000000|2024-06-05 04:00:00|38789.3|38784.5|38791.8|38787|38792.3|38787.5|38788.8|38784|57
1717560300000|2024-06-05 04:05:00|38791.3|38786.5|38793.3|38788.5|38794.3|38789.5|38790.8|38786|30
1717560600000|2024-06-05 04:10:00|38792.8|38788|38793.3|38788.5|38793.8|38789|38792.3|38787.5|15
1717560900000|2024-06-05 04:15:00|38793.8|38789|38790.8|38786|38795.8|38791|38790.8|38786|76
1717561200000|2024-06-05 04:20:00|38791.3|38786.5|38790.8|38786|38793.8|38789|38790.8|38786|29
1717561500000|2024-06-05 04:25:00|38791.3|38786.5|38792.8|38788|38793.8|38789|38790.8|38786|24
1717561800000|2024-06-05 04:30:00|38793.3|38788.5|38797.8|38793|38799.3|38794.5|38793.3|38788.5|136
1717562100000|2024-06-05 04:35:00|38797.3|38792.5|38796.8|38792|38798.8|38794|38795.8|38791|65
1717562400000|2024-06-05 04:40:00|38797.3|38792.5|38797.3|38792.5|38799.8|38795|38796.8|38792|41
1717562700000|2024-06-05 04:45:00|38797.8|38793|38796.8|38792|38797.8|38793|38794.3|38789.5|45
1717563000000|2024-06-05 04:50:00|38796.3|38791.5|38797.8|38793|38799.3|38794.5|38795.8|38791|45
1717563300000|2024-06-05 04:55:00|38797.3|38792.5|38792.8|38788|38797.8|38793|38791.8|38787|61
1717563600000|2024-06-05 05:00:00|38792.3|38787.5|38795.3|38790.5|38795.3|38790.5|38790.8|38786|70
1717563900000|2024-06-05 05:05:00|38795.8|38791|38801.3|38796.5|38802.8|38798|38794.8|38790|99
1717564200000|2024-06-05 05:10:00|38800.8|38796|38805.8|38801|38806.8|38802|38800.8|38796|94
1717564500000|2024-06-05 05:15:00|38805.3|38800.5|38802.3|38797.5|38805.3|38800.5|38801.8|38797|45
1717564800000|2024-06-05 05:20:00|38802.8|38798|38802.8|38798|38804.8|38800|38801.8|38797|35
1717565100000|2024-06-05 05:25:00|38802.3|38797.5|38798.8|38794|38803.8|38799|38798.8|38794|46
1717565400000|2024-06-05 05:30:00|38799.3|38794.5|38797.8|38793|38801.8|38797|38797.8|38793|64
1717565700000|2024-06-05 05:35:00|38798.3|38793.5|38793.8|38789|38798.8|38794|38791.8|38787|73
1717566000000|2024-06-05 05:40:00|38793.3|38788.5|38796.8|38792|38797.8|38793|38791.8|38787|66
1717566300000|2024-06-05 05:45:00|38796.3|38791.5|38796.8|38792|38799.8|38795|38794.3|38789.5|76
1717566600000|2024-06-05 05:50:00|38797.8|38793|38790.3|38785.5|38797.8|38793|38784.8|38780|156
1717566900000|2024-06-05 05:55:00|38790.8|38786|38803.3|38798.5|38804.3|38799.5|38788.3|38783.5|91
1717567200000|2024-06-05 06:00:00|38802.7|38799.1|38804.7|38801.1|38810.2|38806.6|38796.7|38793.1|255
1717567500000|2024-06-05 06:05:00|38805.2|38801.6|38804.2|38800.6|38806.7|38803.1|38798.7|38795.1|102
1717567800000|2024-06-05 06:10:00|38803.7|38800.1|38804.2|38800.6|38807.2|38803.6|38800.2|38796.6|112
1717568100000|2024-06-05 06:15:00|38804.7|38801.1|38805.7|38802.1|38808.2|38804.6|38802.2|38798.6|83
1717568400000|2024-06-05 06:20:00|38806.2|38802.6|38797.7|38794.1|38807.2|38803.6|38792.2|38788.6|141
1717568700000|2024-06-05 06:25:00|38797.2|38793.6|38792.2|38788.6|38803.2|38799.6|38791.7|38788.1|134
1717569000000|2024-06-05 06:30:00|38793.2|38789.6|38790.7|38787.1|38796.7|38793.1|38789.7|38786.1|104
1717569300000|2024-06-05 06:35:00|38791.2|38787.6|38792.7|38789.1|38794.7|38791.1|38787.2|38783.6|95
1717569600000|2024-06-05 06:40:00|38793.2|38789.6|38792.7|38789.1|38800.2|38796.6|38791.7|38788.1|101
1717569900000|2024-06-05 06:45:00|38793.2|38789.6|38784.7|38781.1|38795.7|38792.1|38784.7|38781.1|201
1717570200000|2024-06-05 06:50:00|38785.2|38781.6|38776.7|38773.1|38786.7|38783.1|38775.7|38772.1|150
1717570500000|2024-06-05 06:55:00|38776.2|38772.6|38771.7|38768.1|38782.7|38779.1|38770.2|38766.6|204
1717570800000|2024-06-05 07:00:00|38770.7|38767.1|38784.7|38781.1|38789.2|38785.6|38769.2|38765.6|250
1717571100000|2024-06-05 07:05:00|38785.2|38781.6|38778.7|38775.1|38788.7|38785.1|38773.7|38770.1|191
1717571400000|2024-06-05 07:10:00|38778.2|38774.6|38772.2|38768.6|38778.7|38775.1|38768.7|38765.1|180
1717571700000|2024-06-05 07:15:00|38771.7|38768.1|38765.7|38762.1|38777.7|38774.1|38765.2|38761.6|123
1717572000000|2024-06-05 07:20:00|38765.2|38761.6|38774.7|38771.1|38777.7|38774.1|38765.2|38761.6|117
1717572300000|2024-06-05 07:25:00|38774.2|38770.6|38777.2|38773.6|38777.2|38773.6|38765.2|38761.6|205
1717572600000|2024-06-05 07:30:00|38776.7|38773.1|38772.7|38769.1|38779.2|38775.6|38767.7|38764.1|152
1717572900000|2024-06-05 07:35:00|38773.2|38769.6|38776.2|38772.6|38776.7|38773.1|38769.7|38766.1|110
1717573200000|2024-06-05 07:40:00|38775.7|38772.1|38774.7|38771.1|38780.7|38777.1|38770.7|38767.1|132
1717573500000|2024-06-05 07:45:00|38775.2|38771.6|38775.7|38772.1|38780.2|38776.6|38771.7|38768.1|71
1717573800000|2024-06-05 07:50:00|38776.2|38772.6|38785.7|38782.1|38787.2|38783.6|38775.7|38772.1|86
1717574100000|2024-06-05 07:55:00|38785.2|38781.6|38768.7|38765.1|38792.2|38788.6|38767.2|38763.6|138
1717574400000|2024-06-05 08:00:00|38767.7|38764.1|38771.7|38768.1|38784.2|38780.6|38767.2|38763.6|191
1717574700000|2024-06-05 08:05:00|38772.2|38768.6|38767.2|38763.6|38776.7|38773.1|38762.2|38758.6|173
1717575000000|2024-06-05 08:10:00|38767.7|38764.1|38768.2|38764.6|38770.7|38767.1|38763.7|38760.1|111
1717575300000|2024-06-05 08:15:00|38765.7|38762.1|38748.2|38744.6|38766.7|38763.1|38745.2|38741.6|290
1717575600000|2024-06-05 08:20:00|38747.2|38743.6|38748.2|38744.6|38750.2|38746.6|38741.7|38738.1|171
1717575900000|2024-06-05 08:25:00|38748.7|38745.1|38745.7|38742.1|38752.2|38748.6|38743.2|38739.6|126
1717576200000|2024-06-05 08:30:00|38745.2|38741.6|38763.2|38759.6|38765.7|38762.1|38743.7|38740.1|161
1717576500000|2024-06-05 08:35:00|38763.7|38760.1|38769.2|38765.6|38771.2|38767.6|38761.7|38758.1|169
1717576800000|2024-06-05 08:40:00|38769.7|38766.1|38769.2|38765.6|38771.2|38767.6|38765.2|38761.6|112
1717577100000|2024-06-05 08:45:00|38768.2|38764.6|38768.7|38765.1|38774.2|38770.6|38767.7|38764.1|53
1717577400000|2024-06-05 08:50:00|38768.2|38764.6|38766.7|38763.1|38772.7|38769.1|38765.7|38762.1|38
1717577700000|2024-06-05 08:55:00|38767.2|38763.6|38754.7|38751.1|38768.2|38764.6|38754.2|38750.6|111
1717578000000|2024-06-05 09:00:00|38754.2|38750.6|38759.2|38755.6|38763.7|38760.1|38752.2|38748.6|126
1717578300000|2024-06-05 09:05:00|38758.7|38755.1|38764.7|38761.1|38765.2|38761.6|38758.7|38755.1|114
1717578600000|2024-06-05 09:10:00|38764.2|38760.6|38742.7|38739.1|38764.2|38760.6|38741.2|38737.6|245
1717578900000|2024-06-05 09:15:00|38742.2|38738.6|38742.2|38738.6|38746.7|38743.1|38738.7|38735.1|132
1717579200000|2024-06-05 09:20:00|38742.7|38739.1|38749.2|38745.6|38749.7|38746.1|38739.2|38735.6|128
1717579500000|2024-06-05 09:25:00|38749.7|38746.1|38738.7|38735.1|38754.2|38750.6|38738.2|38734.6|87
1717579800000|2024-06-05 09:30:00|38738.2|38734.6|38750.7|38747.1|38752.7|38749.1|38738.2|38734.6|100
1717580100000|2024-06-05 09:35:00|38751.2|38747.6|38749.7|38746.1|38755.2|38751.6|38748.7|38745.1|46
1717580400000|2024-06-05 09:40:00|38749.2|38745.6|38751.7|38748.1|38755.2|38751.6|38746.7|38743.1|97
1717580700000|2024-06-05 09:45:00|38751.2|38747.6|38753.7|38750.1|38757.2|38753.6|38746.2|38742.6|140
1717581000000|2024-06-05 09:50:00|38753.2|38749.6|38753.7|38750.1|38755.2|38751.6|38750.7|38747.1|32
1717581300000|2024-06-05 09:55:00|38754.2|38750.6|38757.7|38754.1|38760.2|38756.6|38749.7|38746.1|117
1717581600000|2024-06-05 10:00:00|38757.2|38753.6|38760.7|38757.1|38762.7|38759.1|38752.7|38749.1|95
1717581900000|2024-06-05 10:05:00|38760.2|38756.6|38762.7|38759.1|38765.2|38761.6|38752.7|38749.1|187
1717582200000|2024-06-05 10:10:00|38763.2|38759.6|38770.2|38766.6|38771.2|38767.6|38760.7|38757.1|119
1717582500000|2024-06-05 10:15:00|38769.7|38766.1|38774.2|38770.6|38781.2|38777.6|38769.7|38766.1|145
1717582800000|2024-06-05 10:20:00|38773.7|38770.1|38777.7|38774.1|38779.2|38775.6|38771.7|38768.1|89
1717583100000|2024-06-05 10:25:00|38778.2|38774.6|38777.2|38773.6|38781.7|38778.1|38772.2|38768.6|112
1717583400000|2024-06-05 10:30:00|38777.7|38774.1|38768.2|38764.6|38778.2|38774.6|38765.7|38762.1|164
1717583700000|2024-06-05 10:35:00|38767.7|38764.1|38766.2|38762.6|38770.7|38767.1|38763.7|38760.1|113
1717584000000|2024-06-05 10:40:00|38765.7|38762.1|38750.7|38747.1|38766.7|38763.1|38750.7|38747.1|120
1717584300000|2024-06-05 10:45:00|38750.2|38746.6|38758.2|38754.6|38758.7|38755.1|38749.7|38746.1|99
1717584600000|2024-06-05 10:50:00|38757.7|38754.1|38766.7|38763.1|38768.7|38765.1|38757.7|38754.1|101
1717584900000|2024-06-05 10:55:00|38767.2|38763.6|38760.7|38757.1|38767.7|38764.1|38758.2|38754.6|87
1717585200000|2024-06-05 11:00:00|38760.2|38756.6|38755.2|38751.6|38767.2|38763.6|38751.2|38747.6|141
1717585500000|2024-06-05 11:05:00|38755.7|38752.1|38750.2|38746.6|38759.7|38756.1|38750.2|38746.6|85
1717585800000|2024-06-05 11:10:00|38749.7|38746.1|38758.7|38755.1|38760.2|38756.6|38749.2|38745.6|99
1717586100000|2024-06-05 11:15:00|38758.2|38754.6|38745.7|38742.1|38759.7|38756.1|38742.7|38739.1|105
1717586400000|2024-06-05 11:20:00|38746.2|38742.6|38745.7|38742.1|38748.7|38745.1|38739.7|38736.1|77
1717586700000|2024-06-05 11:25:00|38746.2|38742.6|38755.7|38752.1|38756.7|38753.1|38745.2|38741.6|64
1717587000000|2024-06-05 11:30:00|38754.2|38750.6|38767.2|38763.6|38770.2|38766.6|38753.7|38750.1|378
1717587300000|2024-06-05 11:35:00|38767.7|38764.1|38773.7|38770.1|38773.7|38770.1|38765.7|38762.1|182
1717587600000|2024-06-05 11:40:00|38773.2|38769.6|38785.7|38782.1|38796.2|38792.6|38773.2|38769.6|338
1717587900000|2024-06-05 11:45:00|38785.2|38781.6|38801.2|38797.6|38802.7|38799.1|38783.2|38779.6|223
1717588200000|2024-06-05 11:50:00|38800.7|38797.1|38799.7|38796.1|38805.2|38801.6|38798.2|38794.6|187
1717588500000|2024-06-05 11:55:00|38799.2|38795.6|38792.7|38789.1|38799.7|38796.1|38790.2|38786.6|148
1717588800000|2024-06-05 12:00:00|38793.2|38789.6|38801.7|38798.1|38804.2|38800.6|38789.7|38786.1|179
1717589100000|2024-06-05 12:05:00|38800.7|38797.1|38800.7|38797.1|38804.7|38801.1|38797.7|38794.1|131
1717589400000|2024-06-05 12:10:00|38800.2|38796.6|38795.2|38791.6|38800.7|38797.1|38790.7|38787.1|121
1717589700000|2024-06-05 12:15:00|38794.7|38791.1|38773.7|38770.1|38803.7|38800.1|38770.7|38767.1|406
1717590000000|2024-06-05 12:20:00|38774.2|38770.6|38768.7|38765.1|38780.7|38777.1|38764.2|38760.6|298
1717590300000|2024-06-05 12:25:00|38769.2|38765.6|38780.7|38777.1|38782.7|38779.1|38767.2|38763.6|160
1717590600000|2024-06-05 12:30:00|38779.7|38776.1|38782.7|38779.1|38783.7|38780.1|38773.2|38769.6|311
1717590900000|2024-06-05 12:35:00|38782.2|38778.6|38797.7|38794.1|38798.2|38794.6|38782.2|38778.6|243
1717591200000|2024-06-05 12:40:00|38797.2|38793.6|38814.2|38810.6|38814.2|38810.6|38795.7|38792.1|342
1717591500000|2024-06-05 12:45:00|38813.7|38810.1|38808.7|38805.1|38815.2|38811.6|38807.7|38804.1|479
1717591800000|2024-06-05 12:50:00|38808.2|38804.6|38816.7|38813.1|38824.2|38820.6|38807.2|38803.6|327
1717592100000|2024-06-05 12:55:00|38816.2|38812.6|38817.7|38814.1|38822.7|38819.1|38816.2|38812.6|238
1717592400000|2024-06-05 13:00:00|38817.2|38813.6|38827.7|38824.1|38834.7|38831.1|38815.2|38811.6|493
1717592700000|2024-06-05 13:05:00|38827.2|38823.6|38833.7|38830.1|38838.2|38834.6|38820.2|38816.6|271
1717593000000|2024-06-05 13:10:00|38833.2|38829.6|38831.7|38828.1|38836.2|38832.6|38826.7|38823.1|232
1717593300000|2024-06-05 13:15:00|38831.2|38827.6|38822.7|38819.1|38831.7|38828.1|38817.2|38813.6|396
1717593600000|2024-06-05 13:20:00|38822.2|38818.6|38832.7|38829.1|38834.7|38831.1|38821.7|38818.1|152
1717593900000|2024-06-05 13:25:00|38831.7|38828.1|38818.2|38814.6|38835.2|38831.6|38816.2|38812.6|730
1717594200000|2024-06-05 13:30:00|38817.6|38815.2|38768.1|38765.7|38817.6|38815.2|38749.6|38747.2|5337
1717594500000|2024-06-05 13:35:00|38767.6|38765.2|38750.1|38747.7|38778.6|38776.2|38726.1|38723.7|2348
1717594800000|2024-06-05 13:40:00|38750.6|38748.2|38760.1|38757.7|38772.1|38769.7|38717.6|38715.2|1724
1717595100000|2024-06-05 13:45:00|38759.6|38757.2|38696.7|38694.3|38775.1|38772.7|38696.7|38694.3|2919
1717595400000|2024-06-05 13:50:00|38696|38693.6|38669|38666.6|38700|38697.6|38658.5|38656.1|2502
1717595700000|2024-06-05 13:55:00|38670|38667.6|38667.5|38665.1|38692.5|38690.1|38656|38653.6|1371
1717596000000|2024-06-05 14:00:00|38667|38664.6|38634.5|38632.1|38667|38664.6|38570|38567.6|4677
1717596300000|2024-06-05 14:05:00|38635|38632.6|38553.5|38551.1|38638|38635.6|38553.5|38551.1|2783
1717596600000|2024-06-05 14:10:00|38552.5|38550.1|38565|38562.6|38589|38586.6|38552.5|38550.1|1843
1717596900000|2024-06-05 14:15:00|38564.5|38562.1|38569|38566.6|38588.5|38586.1|38560|38557.6|1287
1717597200000|2024-06-05 14:20:00|38569.5|38567.1|38604.4|38602|38625.4|38623|38563.5|38561.1|2839
1717597500000|2024-06-05 14:25:00|38603.9|38601.5|38599.7|38597.3|38623.2|38620.8|38590.7|38588.3|2263
1717597800000|2024-06-05 14:30:00|38600.2|38597.8|38630.2|38627.8|38643.2|38640.8|38599.7|38597.3|2039
1717598100000|2024-06-05 14:35:00|38629.7|38627.3|38639.2|38636.8|38647.2|38644.8|38615.2|38612.8|2419
1717598400000|2024-06-05 14:40:00|38638.7|38636.3|38620.2|38617.8|38665.7|38663.3|38608.2|38605.8|1938
1717598700000|2024-06-05 14:45:00|38619.7|38617.3|38651.2|38648.8|38654.2|38651.8|38608.2|38605.8|1426
1717599000000|2024-06-05 14:50:00|38650.7|38648.3|38659.7|38657.3|38667.2|38664.8|38640.2|38637.8|1160
1717599300000|2024-06-05 14:55:00|38659.2|38656.8|38646.7|38644.3|38668.2|38665.8|38642.2|38639.8|949
1717599600000|2024-06-05 15:00:00|38647.2|38644.8|38687.2|38684.8|38695.2|38692.8|38647.2|38644.8|1475
1717599900000|2024-06-05 15:05:00|38686.7|38684.3|38672.2|38669.8|38700.2|38697.8|38670.2|38667.8|1225
1717600200000|2024-06-05 15:10:00|38672.7|38670.3|38709.2|38706.8|38714.7|38712.3|38671.2|38668.8|1196
1717600500000|2024-06-05 15:15:00|38709.7|38707.3|38728.7|38726.3|38744.2|38741.8|38706.2|38703.8|2060
1717600800000|2024-06-05 15:20:00|38729.2|38726.8|38733.2|38730.8|38745.2|38742.8|38715.2|38712.8|1361
1717601100000|2024-06-05 15:25:00|38732.7|38730.3|38740.2|38737.8|38747.2|38744.8|38725.7|38723.3|1090
1717601400000|2024-06-05 15:30:00|38740.7|38738.3|38731.7|38729.3|38746.2|38743.8|38728.2|38725.8|757
1717601700000|2024-06-05 15:35:00|38731.2|38728.8|38757.2|38754.8|38763.2|38760.8|38731.2|38728.8|964
1717602000000|2024-06-05 15:40:00|38757.7|38755.3|38770.2|38767.8|38784.2|38781.8|38750.2|38747.8|1156
1717602300000|2024-06-05 15:45:00|38769.7|38767.3|38774.7|38772.3|38776.2|38773.8|38760.2|38757.8|1122
1717602600000|2024-06-05 15:50:00|38774.2|38771.8|38779.7|38777.3|38788.2|38785.8|38765.7|38763.3|908
1717602900000|2024-06-05 15:55:00|38780.2|38777.8|38784.2|38781.8|38797.2|38794.8|38770.2|38767.8|706
1717603200000|2024-06-05 16:00:00|38783.2|38780.8|38769.7|38767.3|38787.7|38785.3|38766.2|38763.8|625
1717603500000|2024-06-05 16:05:00|38769.2|38766.8|38745.2|38742.8|38769.7|38767.3|38741.7|38739.3|884
1717603800000|2024-06-05 16:10:00|38746.2|38743.8|38733.2|38730.8|38753.2|38750.8|38730.7|38728.3|1201
1717604100000|2024-06-05 16:15:00|38732.7|38730.3|38708.2|38705.8|38733.2|38730.8|38704.2|38701.8|1459
1717604400000|2024-06-05 16:20:00|38708.7|38706.3|38732.2|38729.8|38732.2|38729.8|38703.2|38700.8|857
1717604700000|2024-06-05 16:25:00|38732.7|38730.3|38735.2|38732.8|38740.2|38737.8|38718.2|38715.8|806
1717605000000|2024-06-05 16:30:00|38735.7|38733.3|38754.2|38751.8|38762.2|38759.8|38733.2|38730.8|852
1717605300000|2024-06-05 16:35:00|38753.7|38751.3|38764.7|38762.3|38774.2|38771.8|38752.7|38750.3|800
1717605600000|2024-06-05 16:40:00|38765.2|38762.8|38777.2|38774.8|38779.7|38777.3|38761.7|38759.3|724
1717605900000|2024-06-05 16:45:00|38776.2|38773.8|38779.2|38776.8|38781.7|38779.3|38762.7|38760.3|550
1717606200000|2024-06-05 16:50:00|38778.2|38775.8|38752.2|38749.8|38783.7|38781.3|38749.2|38746.8|747
1717606500000|2024-06-05 16:55:00|38752.7|38750.3|38737.2|38734.8|38752.7|38750.3|38734.7|38732.3|556
1717606800000|2024-06-05 17:00:00|38736.9|38734.5|38739.4|38737|38745.4|38743|38723.9|38721.5|971
1717607100000|2024-06-05 17:05:00|38738.9|38736.5|38743.4|38741|38751.9|38749.5|38734.4|38732|682
1717607400000|2024-06-05 17:10:00|38742.9|38740.5|38742.9|38740.5|38749.9|38747.5|38735.4|38733|365
1717607700000|2024-06-05 17:15:00|38743.4|38741|38716.4|38714|38743.9|38741.5|38715.9|38713.5|1043
1717608000000|2024-06-05 17:20:00|38716.9|38714.5|38720.9|38718.5|38725.4|38723|38694.9|38692.5|1491
1717608300000|2024-06-05 17:25:00|38720.4|38718|38747.9|38745.5|38749.4|38747|38711.9|38709.5|606
1717608600000|2024-06-05 17:30:00|38748.4|38746|38737.9|38735.5|38753.9|38751.5|38736.9|38734.5|567
1717608900000|2024-06-05 17:35:00|38738.9|38736.5|38739.9|38737.5|38743.4|38741|38726.4|38724|601
1717609200000|2024-06-05 17:40:00|38740.4|38738|38746.9|38744.5|38751.9|38749.5|38722.9|38720.5|796
1717609500000|2024-06-05 17:45:00|38747.4|38745|38756.4|38754|38759.9|38757.5|38742.9|38740.5|633
1717609800000|2024-06-05 17:50:00|38755.9|38753.5|38775.9|38773.5|38776.9|38774.5|38752.9|38750.5|619
1717610100000|2024-06-05 17:55:00|38774.9|38772.5|38773.9|38771.5|38775.9|38773.5|38765.9|38763.5|619
1717610400000|2024-06-05 18:00:00|38773.4|38771|38785.4|38783|38793.9|38791.5|38765.9|38763.5|715
1717610700000|2024-06-05 18:05:00|38784.9|38782.5|38788.9|38786.5|38790.4|38788|38765.4|38763|799
1717611000000|2024-06-05 18:10:00|38789.4|38787|38786.9|38784.5|38795.9|38793.5|38780.9|38778.5|612
1717611300000|2024-06-05 18:15:00|38787.4|38785|38796.9|38794.5|38797.9|38795.5|38784.9|38782.5|428
1717611600000|2024-06-05 18:20:00|38797.4|38795|38803.4|38801|38806.9|38804.5|38787.9|38785.5|681
1717611900000|2024-06-05 18:25:00|38802.9|38800.5|38812.9|38810.5|38815.9|38813.5|38802.9|38800.5|559
1717612200000|2024-06-05 18:30:00|38813.4|38811|38843.2|38840.8|38853.2|38850.8|38810.2|38807.8|1657
1717612500000|2024-06-05 18:35:00|38842.7|38840.3|38828.2|38825.8|38850.2|38847.8|38823.2|38820.8|940
1717612800000|2024-06-05 18:40:00|38827.7|38825.3|38841.7|38839.3|38845.7|38843.3|38826.7|38824.3|635
1717613100000|2024-06-05 18:45:00|38842.2|38839.8|38824.2|38821.8|38843.2|38840.8|38823.2|38820.8|511
1717613400000|2024-06-05 18:50:00|38824.7|38822.3|38832.2|38829.8|38839.2|38836.8|38824.7|38822.3|436
1717613700000|2024-06-05 18:55:00|38831.7|38829.3|38828.2|38825.8|38841.2|38838.8|38826.2|38823.8|552
1717614000000|2024-06-05 19:00:00|38828.7|38826.3|38828.7|38826.3|38852.2|38849.8|38820.7|38818.3|985
1717614300000|2024-06-05 19:05:00|38829.2|38826.8|38813.2|38810.8|38833.7|38831.3|38808.7|38806.3|955
1717614600000|2024-06-05 19:10:00|38812.7|38810.3|38810.7|38808.3|38817.2|38814.8|38803.2|38800.8|763
1717614900000|2024-06-05 19:15:00|38811.2|38808.8|38811.7|38809.3|38822.2|38819.8|38806.7|38804.3|704
1717615200000|2024-06-05 19:20:00|38812.2|38809.8|38803.7|38801.3|38814.2|38811.8|38800.7|38798.3|787
1717615500000|2024-06-05 19:25:00|38803.2|38800.8|38780.7|38778.3|38804.2|38801.8|38779.7|38777.3|1473
1717615800000|2024-06-05 19:30:00|38780.2|38777.8|38785.7|38783.3|38790.2|38787.8|38761.2|38758.8|1528
1717616100000|2024-06-05 19:35:00|38785.2|38782.8|38794.7|38792.3|38796.2|38793.8|38778.2|38775.8|1021
1717616400000|2024-06-05 19:40:00|38793.7|38791.3|38772.2|38769.8|38799.2|38796.8|38769.2|38766.8|1243
1717616700000|2024-06-05 19:45:00|38771.7|38769.3|38766.7|38764.3|38775.2|38772.8|38755.7|38753.3|1356
1717617000000|2024-06-05 19:50:00|38763.7|38761.3|38821.7|38819.3|38825.2|38822.8|38749.7|38747.3|2062
1717617300000|2024-06-05 19:55:00|38821.2|38818.8|38803.7|38801.3|38822.7|38820.3|38781.7|38779.3|5956
1717617600000|2024-06-05 20:00:00|38804.9|38800.1|38786.4|38781.6|38807.4|38802.6|38781.4|38776.6|1763
1717617900000|2024-06-05 20:05:00|38786.9|38782.1|38797.9|38793.1|38799.4|38794.6|38783.9|38779.1|407
1717618200000|2024-06-05 20:10:00|38797.4|38792.6|38790.4|38785.6|38799.9|38795.1|38789.4|38784.6|309
1717618500000|2024-06-05 20:15:00|38790.9|38786.1|38802.9|38798.1|38804.4|38799.6|38790.9|38786.1|177
1717618800000|2024-06-05 20:20:00|38803.4|38798.6|38802.9|38798.1|38807.4|38802.6|38800.4|38795.6|101
1717619100000|2024-06-05 20:25:00|38803.4|38798.6|38797.9|38793.1|38805.4|38800.6|38797.9|38793.1|130
1717619400000|2024-06-05 20:30:00|38798.4|38793.6|38802.9|38798.1|38803.9|38799.1|38797.9|38793.1|74
1717619700000|2024-06-05 20:35:00|38802.4|38797.6|38804.9|38800.1|38808.4|38803.6|38801.9|38797.1|93
1717620000000|2024-06-05 20:40:00|38804.4|38799.6|38808.9|38804.1|38810.4|38805.6|38802.9|38798.1|70
1717620300000|2024-06-05 20:45:00|38808.4|38803.6|38803.9|38799.1|38811.4|38806.6|38798.9|38794.1|133
1717620600000|2024-06-05 20:50:00|38803.4|38798.6|38804.9|38800.1|38804.9|38800.1|38799.4|38794.6|105
1717620900000|2024-06-05 20:55:00|38805.4|38800.6|38798.7|38788.9|38810.4|38805.6|38792.9|38788.1|114
1717621200000|2024-06-05 21:00:00|38800.1|38790.3|38795.4|38785.6|38804|38794.2|38795.4|38785.6|0
1717621500000|2024-06-05 21:05:00|38795.3|38785.5|38799.1|38789.3|38799.4|38789.6|38791.1|38781.3|0
1717621800000|2024-06-05 21:10:00|38798.3|38788.5|38794.9|38785.1|38798.3|38788.5|38794.1|38784.3|0
1717622100000|2024-06-05 21:15:00|38795|38785.2|38798.9|38789.1|38801|38791.2|38794.4|38784.6|0
1717622400000|2024-06-05 21:20:00|38800|38790.2|38799.7|38789.9|38801.3|38791.5|38798.1|38788.3|0
1717622700000|2024-06-05 21:25:00|38798.9|38789.1|38799.5|38789.7|38802.1|38792.3|38798.1|38788.3|0
1717623000000|2024-06-05 21:30:00|38802.3|38792.5|38799.6|38789.8|38804.5|38794.7|38799.4|38789.6|0
1717623300000|2024-06-05 21:35:00|38799.7|38789.9|38799.6|38789.8|38799.7|38789.9|38799.4|38789.6|0
1717623600000|2024-06-05 21:40:00|38799.3|38789.5|38797.3|38787.5|38799.4|38789.6|38797.3|38787.5|0
1717623900000|2024-06-05 21:45:00|38795.3|38785.5|38797.5|38787.7|38797.5|38787.7|38795.3|38785.5|0
1717624200000|2024-06-05 21:50:00|38797.3|38787.5|38802.1|38792.3|38802.1|38792.3|38795.2|38785.4|0
1717624500000|2024-06-05 21:55:00|38801.9|38792.1|38808.3|38798.5|38809|38799.2|38798.2|38788.4|0
1717624800000|2024-06-05 22:00:00|38807.7|38802.9|38802.7|38797.9|38807.7|38802.9|38779.7|38774.9|261
1717625100000|2024-06-05 22:05:00|38803.2|38798.4|38805.2|38800.4|38810.7|38805.9|38803.2|38798.4|70
1717625400000|2024-06-05 22:10:00|38805.7|38800.9|38797.7|38792.9|38808.2|38803.4|38797.2|38792.4|83
1717625700000|2024-06-05 22:15:00|38798.2|38793.4|38796.7|38791.9|38799.7|38794.9|38792.7|38787.9|42
1717626000000|2024-06-05 22:20:00|38797.2|38792.4|38795.7|38790.9|38802.7|38797.9|38792.2|38787.4|46
1717626300000|2024-06-05 22:25:00|38796.2|38791.4|38790.2|38785.4|38796.2|38791.4|38789.2|38784.4|33
1717626600000|2024-06-05 22:30:00|38790.7|38785.9|38800.7|38795.9|38801.2|38796.4|38790.2|38785.4|117
1717626900000|2024-06-05 22:35:00|38801.2|38796.4|38814.7|38809.9|38815.2|38810.4|38800.7|38795.9|145
1717627200000|2024-06-05 22:40:00|38815.7|38810.9|38817.2|38812.4|38817.2|38812.4|38812.2|38807.4|49
1717627500000|2024-06-05 22:45:00|38817.7|38812.9|38817.7|38812.9|38822.7|38817.9|38814.7|38809.9|65
1717627800000|2024-06-05 22:50:00|38817.2|38812.4|38817.7|38812.9|38820.2|38815.4|38816.2|38811.4|20
1717628100000|2024-06-05 22:55:00|38817.2|38812.4|38818.2|38813.4|38819.7|38814.9|38816.7|38811.9|24
1717628400000|2024-06-05 23:00:00|38817.7|38812.9|38826.7|38821.9|38829.2|38824.4|38817.2|38812.4|99
1717628700000|2024-06-05 23:05:00|38827.2|38822.4|38819.7|38814.9|38829.7|38824.9|38819.7|38814.9|68
1717629000000|2024-06-05 23:10:00|38820.2|38815.4|38823.7|38818.9|38823.7|38818.9|38817.7|38812.9|19
1717629300000|2024-06-05 23:15:00|38824.2|38819.4|38825.7|38820.9|38828.7|38823.9|38821.7|38816.9|57
1717629600000|2024-06-05 23:20:00|38825.2|38820.4|38822.7|38817.9|38825.7|38820.9|38822.7|38817.9|14
1717629900000|2024-06-05 23:25:00|38822.2|38817.4|38820.7|38815.9|38823.2|38818.4|38816.7|38811.9|34
1717630200000|2024-06-05 23:30:00|38821.2|38816.4|38818.7|38813.9|38824.2|38819.4|38816.7|38811.9|44
1717630500000|2024-06-05 23:35:00|38818.2|38813.4|38817.7|38812.9|38820.7|38815.9|38817.7|38812.9|15
1717630800000|2024-06-05 23:40:00|38818.2|38813.4|38816.7|38811.9|38818.2|38813.4|38815.2|38810.4|35
1717631100000|2024-06-05 23:45:00|38816.2|38811.4|38820.2|38815.4|38821.2|38816.4|38816.2|38811.4|21
1717631400000|2024-06-05 23:50:00|38819.7|38814.9|38823.7|38818.9|38823.7|38818.9|38816.7|38811.9|66
1717631700000|2024-06-05 23:55:00|38823.2|38818.4|38823.2|38818.4|38824.2|38819.4|38821.7|38816.9|18
1717632000000|2024-06-06 00:00:00|38823.7|38818.9|38817.7|38812.9|38823.7|38818.9|38816.7|38811.9|106
1717632300000|2024-06-06 00:05:00|38818.2|38813.4|38813.7|38808.9|38821.2|38816.4|38813.2|38808.4|77
1717632600000|2024-06-06 00:10:00|38814.2|38809.4|38809.2|38804.4|38816.2|38811.4|38809.2|38804.4|75
1717632900000|2024-06-06 00:15:00|38809.7|38804.9|38804.7|38799.9|38812.2|38807.4|38802.7|38797.9|133
1717633200000|2024-06-06 00:20:00|38804.2|38799.4|38809.2|38804.4|38809.7|38804.9|38797.2|38792.4|60
1717633500000|2024-06-06 00:25:00|38808.7|38803.9|38806.2|38801.4|38809.7|38804.9|38804.2|38799.4|32
1717633800000|2024-06-06 00:30:00|38806.7|38801.9|38800.2|38795.4|38809.2|38804.4|38799.2|38794.4|94
1717634100000|2024-06-06 00:35:00|38801.2|38796.4|38793.2|38788.4|38801.7|38796.9|38791.2|38786.4|84
1717634400000|2024-06-06 00:40:00|38793.7|38788.9|38806.2|38801.4|38807.7|38802.9|38793.7|38788.9|98
1717634700000|2024-06-06 00:45:00|38805.2|38800.4|38809.7|38804.9|38810.2|38805.4|38802.7|38797.9|103
1717635000000|2024-06-06 00:50:00|38809.2|38804.4|38806.2|38801.4|38811.2|38806.4|38804.7|38799.9|65
1717635300000|2024-06-06 00:55:00|38805.7|38800.9|38812.7|38807.9|38813.2|38808.4|38805.7|38800.9|55
1717635600000|2024-06-06 01:00:00|38812.2|38807.4|38809.7|38804.9|38813.7|38808.9|38806.2|38801.4|62
1717635900000|2024-06-06 01:05:00|38810.2|38805.4|38810.2|38805.4|38812.7|38807.9|38807.2|38802.4|42
1717636200000|2024-06-06 01:10:00|38809.7|38804.9|38811.7|38806.9|38813.7|38808.9|38805.2|38800.4|101
1717636500000|2024-06-06 01:15:00|38812.2|38807.4|38812.7|38807.9|38814.2|38809.4|38808.7|38803.9|122
1717636800000|2024-06-06 01:20:00|38812.2|38807.4|38809.7|38804.9|38813.2|38808.4|38805.2|38800.4|46
1717637100000|2024-06-06 01:25:00|38810.2|38805.4|38811.7|38806.9|38813.2|38808.4|38807.2|38802.4|52
1717637400000|2024-06-06 01:30:00|38811.2|38806.4|38809.7|38804.9|38814.7|38809.9|38809.2|38804.4|75
1717637700000|2024-06-06 01:35:00|38810.2|38805.4|38805.2|38800.4|38810.7|38805.9|38803.7|38798.9|47
1717638000000|2024-06-06 01:40:00|38805.7|38800.9|38807.7|38802.9|38808.2|38803.4|38801.2|38796.4|73
1717638300000|2024-06-06 01:45:00|38807.2|38802.4|38812.2|38807.4|38813.2|38808.4|38807.2|38802.4|63
1717638600000|2024-06-06 01:50:00|38812.7|38807.9|38822.2|38817.4|38822.7|38817.9|38812.2|38807.4|128
1717638900000|2024-06-06 01:55:00|38823.2|38818.4|38820.7|38815.9|38823.2|38818.4|38816.2|38811.4|87
1717639200000|2024-06-06 02:00:00|38820.2|38815.4|38821.7|38816.9|38822.7|38817.9|38816.2|38811.4|44
1717639500000|2024-06-06 02:05:00|38821.2|38816.4|38816.7|38811.9|38823.7|38818.9|38814.7|38809.9|123
1717639800000|2024-06-06 02:10:00|38817.2|38812.4|38820.2|38815.4|38822.2|38817.4|38814.2|38809.4|101
1717640100000|2024-06-06 02:15:00|38819.7|38814.9|38816.7|38811.9|38821.2|38816.4|38815.2|38810.4|67
1717640400000|2024-06-06 02:20:00|38816.2|38811.4|38817.2|38812.4|38821.2|38816.4|38815.7|38810.9|41
1717640700000|2024-06-06 02:25:00|38816.7|38811.9|38816.7|38811.9|38818.7|38813.9|38814.7|38809.9|64
1717641000000|2024-06-06 02:30:00|38817.2|38812.4|38815.2|38810.4|38819.2|38814.4|38813.7|38808.9|26
1717641300000|2024-06-06 02:35:00|38815.7|38810.9|38816.7|38811.9|38817.7|38812.9|38814.2|38809.4|16
1717641600000|2024-06-06 02:40:00|38817.2|38812.4|38814.7|38809.9|38818.2|38813.4|38814.2|38809.4|58
1717641900000|2024-06-06 02:45:00|38814.2|38809.4|38811.2|38806.4|38816.2|38811.4|38811.2|38806.4|76
1717642200000|2024-06-06 02:50:00|38812.2|38807.4|38812.2|38807.4|38813.2|38808.4|38809.2|38804.4|38
1717642500000|2024-06-06 02:55:00|38813.2|38808.4|38811.2|38806.4|38815.2|38810.4|38809.2|38804.4|45
1717642800000|2024-06-06 03:00:00|38810.7|38805.9|38816.7|38811.9|38818.2|38813.4|38809.2|38804.4|82
1717643100000|2024-06-06 03:05:00|38816.2|38811.4|38816.7|38811.9|38817.2|38812.4|38812.2|38807.4|38
1717643400000|2024-06-06 03:10:00|38817.2|38812.4|38817.2|38812.4|38819.7|38814.9|38816.7|38811.9|49
1717643700000|2024-06-06 03:15:00|38815.7|38810.9|38821.2|38816.4|38822.2|38817.4|38815.7|38810.9|73
1717644000000|2024-06-06 03:20:00|38821.7|38816.9|38822.2|38817.4|38825.2|38820.4|38819.7|38814.9|75
1717644300000|2024-06-06 03:25:00|38822.7|38817.9|38822.7|38817.9|38824.7|38819.9|38821.7|38816.9|39
1717644600000|2024-06-06 03:30:00|38823.2|38818.4|38821.2|38816.4|38823.2|38818.4|38821.2|38816.4|28
1717644900000|2024-06-06 03:35:00|38822.2|38817.4|38824.2|38819.4|38825.2|38820.4|38821.2|38816.4|36
1717645200000|2024-06-06 03:40:00|38823.2|38818.4|38817.2|38812.4|38825.2|38820.4|38816.2|38811.4|70
1717645500000|2024-06-06 03:45:00|38817.7|38812.9|38821.2|38816.4|38822.2|38817.4|38817.2|38812.4|42
1717645800000|2024-06-06 03:50:00|38820.7|38815.9|38816.2|38811.4|38821.2|38816.4|38815.7|38810.9|40
1717646100000|2024-06-06 03:55:00|38815.7|38810.9|38811.2|38806.4|38817.2|38812.4|38811.2|38806.4|48
1717646400000|2024-06-06 04:00:00|38811.7|38806.9|38809.2|38804.4|38812.2|38807.4|38809.2|38804.4|56
1717646700000|2024-06-06 04:05:00|38808.2|38803.4|38809.7|38804.9|38810.2|38805.4|38805.2|38800.4|46
1717647000000|2024-06-06 04:10:00|38810.2|38805.4|38806.2|38801.4|38810.2|38805.4|38805.7|38800.9|20
1717647300000|2024-06-06 04:15:00|38805.7|38800.9|38803.7|38798.9|38806.2|38801.4|38802.2|38797.4|74
1717647600000|2024-06-06 04:20:00|38804.2|38799.4|38799.7|38794.9|38805.2|38800.4|38798.7|38793.9|42
1717647900000|2024-06-06 04:25:00|38799.2|38794.4|38800.7|38795.9|38802.2|38797.4|38798.2|38793.4|47
1717648200000|2024-06-06 04:30:00|38800.2|38795.4|38797.2|38792.4|38801.2|38796.4|38795.7|38790.9|118
1717648500000|2024-06-06 04:35:00|38796.7|38791.9|38799.2|38794.4|38801.2|38796.4|38796.2|38791.4|42
1717648800000|2024-06-06 04:40:00|38799.7|38794.9|38800.2|38795.4|38801.7|38796.9|38798.2|38793.4|25
1717649100000|2024-06-06 04:45:00|38799.7|38794.9|38799.2|38794.4|38800.2|38795.4|38797.2|38792.4|28
1717649400000|2024-06-06 04:50:00|38798.2|38793.4|38800.2|38795.4|38801.7|38796.9|38798.2|38793.4|41
1717649700000|2024-06-06 04:55:00|38799.7|38794.9|38797.2|38792.4|38800.2|38795.4|38797.2|38792.4|35
1717650000000|2024-06-06 05:00:00|38796.2|38791.4|38791.2|38786.4|38797.2|38792.4|38790.2|38785.4|120
1717650300000|2024-06-06 05:05:00|38791.7|38786.9|38793.2|38788.4|38795.7|38790.9|38791.2|38786.4|71
1717650600000|2024-06-06 05:10:00|38792.7|38787.9|38796.2|38791.4|38797.2|38792.4|38791.7|38786.9|56
1717650900000|2024-06-06 05:15:00|38795.2|38790.4|38796.2|38791.4|38797.2|38792.4|38793.7|38788.9|44
1717651200000|2024-06-06 05:20:00|38795.7|38790.9|38791.7|38786.9|38796.2|38791.4|38790.7|38785.9|32
1717651500000|2024-06-06 05:25:00|38792.2|38787.4|38789.7|38784.9|38792.7|38787.9|38788.2|38783.4|48
1717651800000|2024-06-06 05:30:00|38789.2|38784.4|38793.2|38788.4|38794.7|38789.9|38788.2|38783.4|57
1717652100000|2024-06-06 05:35:00|38793.7|38788.9|38790.2|38785.4|38795.2|38790.4|38788.2|38783.4|114
1717652400000|2024-06-06 05:40:00|38789.2|38784.4|38790.7|38785.9|38792.7|38787.9|38789.2|38784.4|68
1717652700000|2024-06-06 05:45:00|38790.2|38785.4|38788.7|38783.9|38791.2|38786.4|38787.2|38782.4|49
1717653000000|2024-06-06 05:50:00|38788.2|38783.4|38785.2|38780.4|38788.2|38783.4|38782.2|38777.4|174
1717653300000|2024-06-06 05:55:00|38785.7|38780.9|38787.2|38782.4|38788.7|38783.9|38784.2|38779.4|83
1717653600000|2024-06-06 06:00:00|38786.6|38783|38783.6|38780|38792.6|38789|38782.1|38778.5|335
1717653900000|2024-06-06 06:05:00|38784.6|38781|38782.6|38779|38789.6|38786|38782.1|38778.5|109
1717654200000|2024-06-06 06:10:00|38782.1|38778.5|38782.1|38778.5|38787.1|38783.5|38779.6|38776|81
1717654500000|2024-06-06 06:15:00|38781.6|38778|38777.6|38774|38781.6|38778|38773.6|38770|202
1717654800000|2024-06-06 06:20:00|38776.6|38773|38780.1|38776.5|38781.6|38778|38775.6|38772|65
1717655100000|2024-06-06 06:25:00|38779.6|38776|38784.6|38781|38786.6|38783|38779.1|38775.5|71
1717655400000|2024-06-06 06:30:00|38786.1|38782.5|38781.1|38777.5|38786.1|38782.5|38778.6|38775|74
1717655700000|2024-06-06 06:35:00|38781.6|38778|38775.1|38771.5|38785.1|38781.5|38773.6|38770|104
1717656000000|2024-06-06 06:40:00|38775.6|38772|38783.6|38780|38784.6|38781|38772.6|38769|60
1717656300000|2024-06-06 06:45:00|38783.1|38779.5|38786.6|38783|38787.6|38784|38781.6|38778|107
1717656600000|2024-06-06 06:50:00|38787.6|38784|38792.6|38789|38792.6|38789|38786.6|38783|62
1717656900000|2024-06-06 06:55:00|38792.1|38788.5|38784.1|38780.5|38796.6|38793|38783.6|38780|248
1717657200000|2024-06-06 07:00:00|38785.1|38781.5|38788.6|38785|38797.6|38794|38783.1|38779.5|169
1717657500000|2024-06-06 07:05:00|38788.1|38784.5|38782.1|38778.5|38791.1|38787.5|38780.1|38776.5|91
1717657800000|2024-06-06 07:10:00|38782.6|38779|38788.6|38785|38791.1|38787.5|38779.6|38776|147
1717658100000|2024-06-06 07:15:00|38786.6|38783|38793.1|38789.5|38798.1|38794.5|38784.6|38781|172
1717658400000|2024-06-06 07:20:00|38792.6|38789|38777.1|38773.5|38792.6|38789|38772.1|38768.5|130
1717658700000|2024-06-06 07:25:00|38776.6|38773|38773.1|38769.5|38779.1|38775.5|38770.1|38766.5|80
1717659000000|2024-06-06 07:30:00|38773.6|38770|38761.1|38757.5|38775.6|38772|38759.1|38755.5|168
1717659300000|2024-06-06 07:35:00|38761.6|38758|38772.1|38768.5|38773.1|38769.5|38761.6|38758|127
1717659600000|2024-06-06 07:40:00|38773.6|38770|38763.6|38760|38774.1|38770.5|38763.6|38760|56
1717659900000|2024-06-06 07:45:00|38762.6|38759|38766.6|38763|38771.1|38767.5|38761.1|38757.5|96
1717660200000|2024-06-06 07:50:00|38767.1|38763.5|38768.6|38765|38774.1|38770.5|38762.6|38759|120
1717660500000|2024-06-06 07:55:00|38768.1|38764.5|38772.6|38769|38773.6|38770|38763.1|38759.5|141
1717660800000|2024-06-06 08:00:00|38772.1|38768.5|38761.1|38757.5|38772.6|38769|38755.1|38751.5|329
1717661100000|2024-06-06 08:05:00|38755.6|38752|38768.1|38764.5|38772.1|38768.5|38752.6|38749|281
1717661400000|2024-06-06 08:10:00|38768.6|38765|38781.6|38778|38788.1|38784.5|38768.1|38764.5|243
1717661700000|2024-06-06 08:15:00|38779.6|38776|38779.1|38775.5|38786.1|38782.5|38770.1|38766.5|345
1717662000000|2024-06-06 08:20:00|38778.6|38775|38784.1|38780.5|38787.6|38784|38774.6|38771|178
1717662300000|2024-06-06 08:25:00|38782.6|38779|38782.1|38778.5|38786.6|38783|38778.6|38775|145
1717662600000|2024-06-06 08:30:00|38781.6|38778|38785.1|38781.5|38789.1|38785.5|38777.6|38774|125
1717662900000|2024-06-06 08:35:00|38784.6|38781|38776.1|38772.5|38789.1|38785.5|38775.6|38772|112
1717663200000|2024-06-06 08:40:00|38776.6|38773|38775.6|38772|38781.1|38777.5|38772.6|38769|163
1717663500000|2024-06-06 08:45:00|38775.1|38771.5|38769.1|38765.5|38776.6|38773|38768.1|38764.5|113
1717663800000|2024-06-06 08:50:00|38768.6|38765|38774.1|38770.5|38774.6|38771|38764.6|38761|84
1717664100000|2024-06-06 08:55:00|38774.6|38771|38768.1|38764.5|38774.6|38771|38764.1|38760.5|140
1717664400000|2024-06-06 09:00:00|38767.6|38764|38771.1|38767.5|38777.1|38773.5|38767.6|38764|183
1717664700000|2024-06-06 09:05:00|38771.6|38768|38780.6|38777|38781.6|38778|38770.6|38767|90
1717665000000|2024-06-06 09:10:00|38781.1|38777.5|38777.1|38773.5|38783.6|38780|38775.6|38772|94
1717665300000|2024-06-06 09:15:00|38776.6|38773|38777.1|38773.5|38782.6|38779|38776.1|38772.5|98
1717665600000|2024-06-06 09:20:00|38777.6|38774|38773.1|38769.5|38779.6|38776|38770.1|38766.5|85
1717665900000|2024-06-06 09:25:00|38772.6|38769|38771.6|38768|38773.6|38770|38768.1|38764.5|67
1717666200000|2024-06-06 09:30:00|38771.1|38767.5|38778.6|38775|38778.6|38775|38769.6|38766|85
1717666500000|2024-06-06 09:35:00|38778.1|38774.5|38783.1|38779.5|38783.1|38779.5|38773.1|38769.5|90
1717666800000|2024-06-06 09:40:00|38782.6|38779|38783.6|38780|38784.1|38780.5|38777.1|38773.5|176
1717667100000|2024-06-06 09:45:00|38782.6|38779|38785.6|38782|38788.1|38784.5|38780.1|38776.5|129
1717667400000|2024-06-06 09:50:00|38786.1|38782.5|38786.1|38782.5|38787.1|38783.5|38780.6|38777|99
1717667700000|2024-06-06 09:55:00|38786.6|38783|38795.1|38791.5|38796.6|38793|38784.6|38781|105
1717668000000|2024-06-06 10:00:00|38794.6|38791|38790.1|38786.5|38797.1|38793.5|38788.6|38785|75
1717668300000|2024-06-06 10:05:00|38790.6|38787|38789.6|38786|38790.6|38787|38784.6|38781|97
1717668600000|2024-06-06 10:10:00|38789.1|38785.5|38785.6|38782|38789.6|38786|38784.1|38780.5|64
1717668900000|2024-06-06 10:15:00|38785.1|38781.5|38782.6|38779|38786.6|38783|38780.6|38777|85
1717669200000|2024-06-06 10:20:00|38783.6|38780|38777.6|38774|38787.1|38783.5|38776.6|38773|70
1717669500000|2024-06-06 10:25:00|38777.1|38773.5|38779.1|38775.5|38781.6|38778|38772.1|38768.5|82
1717669800000|2024-06-06 10:30:00|38779.6|38776|38782.1|38778.5|38784.6|38781|38778.1|38774.5|65
1717670100000|2024-06-06 10:35:00|38781.6|38778|38784.1|38780.5|38785.6|38782|38779.1|38775.5|77
1717670400000|2024-06-06 10:40:00|38784.6|38781|38774.1|38770.5|38785.6|38782|38773.6|38770|63
1717670700000|2024-06-06 10:45:00|38773.6|38770|38778.1|38774.5|38782.6|38779|38773.6|38770|48
1717671000000|2024-06-06 10:50:00|38778.6|38775|38780.1|38776.5|38782.6|38779|38776.6|38773|75
1717671300000|2024-06-06 10:55:00|38779.6|38776|38782.1|38778.5|38784.1|38780.5|38778.6|38775|35
1717671600000|2024-06-06 11:00:00|38782.6|38779|38783.1|38779.5|38790.1|38786.5|38779.6|38776|186
1717671900000|2024-06-06 11:05:00|38783.6|38780|38784.1|38780.5|38788.1|38784.5|38783.1|38779.5|60
1717672200000|2024-06-06 11:10:00|38784.6|38781|38780.6|38777|38787.1|38783.5|38780.6|38777|72
1717672500000|2024-06-06 11:15:00|38779.6|38776|38778.1|38774.5|38779.6|38776|38772.6|38769|99
1717672800000|2024-06-06 11:20:00|38777.6|38774|38782.6|38779|38787.1|38783.5|38777.1|38773.5|96
1717673100000|2024-06-06 11:25:00|38782.1|38778.5|38781.6|38778|38784.6|38781|38779.1|38775.5|97
1717673400000|2024-06-06 11:30:00|38782.1|38778.5|38776.6|38773|38787.1|38783.5|38775.1|38771.5|173
1717673700000|2024-06-06 11:35:00|38776.1|38772.5|38772.6|38769|38782.1|38778.5|38772.1|38768.5|46
1717674000000|2024-06-06 11:40:00|38773.1|38769.5|38773.6|38770|38781.1|38777.5|38766.1|38762.5|295
1717674300000|2024-06-06 11:45:00|38772.1|38768.5|38776.6|38773|38778.6|38775|38771.1|38767.5|132
1717674600000|2024-06-06 11:50:00|38776.1|38772.5|38780.1|38776.5|38780.6|38777|38774.1|38770.5|118
1717674900000|2024-06-06 11:55:00|38779.6|38776|38785.6|38782|38785.6|38782|38778.6|38775|119
1717675200000|2024-06-06 12:00:00|38785.1|38781.5|38791.1|38787.5|38792.6|38789|38778.1|38774.5|176
1717675500000|2024-06-06 12:05:00|38790.6|38787|38786.1|38782.5|38792.1|38788.5|38780.1|38776.5|148
1717675800000|2024-06-06 12:10:00|38785.6|38782|38780.6|38777|38789.6|38786|38780.1|38776.5|87
1717676100000|2024-06-06 12:15:00|38780.1|38776.5|38776.1|38772.5|38791.6|38788|38749.6|38746|656
1717676400000|2024-06-06 12:20:00|38776.6|38773|38757.1|38753.5|38780.1|38776.5|38750.1|38746.5|381
1717676700000|2024-06-06 12:25:00|38756.6|38753|38769.1|38765.5|38769.1|38765.5|38751.1|38747.5|209
1717677000000|2024-06-06 12:30:00|38777.1|38773.5|38764.6|38761|38799.6|38796|38761.1|38757.5|734
1717677300000|2024-06-06 12:35:00|38764.1|38760.5|38757.1|38753.5|38764.6|38761|38748.1|38744.5|487
1717677600000|2024-06-06 12:40:00|38757.6|38754|38775.1|38771.5|38776.1|38772.5|38747.6|38744|601
1717677900000|2024-06-06 12:45:00|38774.6|38771|38772.1|38768.5|38779.6|38776|38768.6|38765|214
1717678200000|2024-06-06 12:50:00|38772.6|38769|38784.1|38780.5|38784.6|38781|38769.6|38766|288
1717678500000|2024-06-06 12:55:00|38784.6|38781|38791.1|38787.5|38793.6|38790|38779.1|38775.5|276
1717678800000|2024-06-06 13:00:00|38790.6|38787|38784.6|38781|38799.1|38795.5|38779.6|38776|304
1717679100000|2024-06-06 13:05:00|38784.1|38780.5|38780.6|38777|38787.1|38783.5|38776.1|38772.5|229
1717679400000|2024-06-06 13:10:00|38781.1|38777.5|38786.1|38782.5|38789.1|38785.5|38767.1|38763.5|419
1717679700000|2024-06-06 13:15:00|38786.6|38783|38791.1|38787.5|38792.1|38788.5|38777.1|38773.5|292
1717680000000|2024-06-06 13:20:00|38791.6|38788|38803.6|38800|38804.1|38800.5|38789.1|38785.5|265
1717680300000|2024-06-06 13:25:00|38803.1|38799.5|38829.6|38826|38836.1|38832.5|38796.1|38792.5|746
1717680600000|2024-06-06 13:30:00|38829|38826.6|38772|38769.6|38832|38829.6|38729.5|38727.1|6157
1717680900000|2024-06-06 13:35:00|38771.5|38769.1|38786|38783.6|38806|38803.6|38735.5|38733.1|3176
1717681200000|2024-06-06 13:40:00|38785|38782.6|38888|38885.6|38888|38885.6|38776|38773.6|3654
1717681500000|2024-06-06 13:45:00|38886.5|38884.1|38961.5|38959.1|38970|38967.6|38885.5|38883.1|4823
1717681800000|2024-06-06 13:50:00|38962.8|38960.4|38977.3|38974.9|38986.8|38984.4|38926.3|38923.9|3618
1717682100000|2024-06-06 13:55:00|38975.3|38972.9|38993.3|38990.9|39010.3|39007.9|38969.3|38966.9|5064
1717682400000|2024-06-06 14:00:00|38994.3|38991.9|38929.3|38926.9|39001.3|38998.9|38922.3|38919.9|3581
1717682700000|2024-06-06 14:05:00|38928.8|38926.4|38970.3|38967.9|38970.8|38968.4|38909.3|38906.9|2351
1717683000000|2024-06-06 14:10:00|38970.8|38968.4|38935.3|38932.9|38979.3|38976.9|38913.8|38911.4|1926
1717683300000|2024-06-06 14:15:00|38936.3|38933.9|38961.3|38958.9|38971.8|38969.4|38934.8|38932.4|2248
1717683600000|2024-06-06 14:20:00|38962.3|38959.9|38949.8|38947.4|38967.3|38964.9|38926.8|38924.4|2007
1717683900000|2024-06-06 14:25:00|38950.3|38947.9|38929.8|38927.4|38950.3|38947.9|38907.8|38905.4|2800
1717684200000|2024-06-06 14:30:00|38930.3|38927.9|38861.3|38858.9|38930.3|38927.9|38852.3|38849.9|4032
1717684500000|2024-06-06 14:35:00|38862.3|38859.9|38837.8|38835.4|38866.3|38863.9|38821.8|38819.4|2194
1717684800000|2024-06-06 14:40:00|38837.3|38834.9|38829.3|38826.9|38848.8|38846.4|38811.8|38809.4|1867
1717685100000|2024-06-06 14:45:00|38828.3|38825.9|38850.3|38847.9|38853.3|38850.9|38814.3|38811.9|1709
1717685400000|2024-06-06 14:50:00|38849.3|38846.9|38852.3|38849.9|38854.8|38852.4|38818.3|38815.9|1735
1717685700000|2024-06-06 14:55:00|38852.8|38850.4|38824.3|38821.9|38861.3|38858.9|38822.8|38820.4|1571
1717686000000|2024-06-06 15:00:00|38823.8|38821.4|38815.8|38813.4|38842.3|38839.9|38801.8|38799.4|1729
1717686300000|2024-06-06 15:05:00|38816.3|38813.9|38849.3|38846.9|38851.8|38849.4|38809.3|38806.9|1012
1717686600000|2024-06-06 15:10:00|38848.8|38846.4|38850.3|38847.9|38860.3|38857.9|38835.3|38832.9|931
1717686900000|2024-06-06 15:15:00|38850.8|38848.4|38848.3|38845.9|38853.3|38850.9|38835.3|38832.9|903
1717687200000|2024-06-06 15:20:00|38847.8|38845.4|38858.3|38855.9|38869.3|38866.9|38847.8|38845.4|937
1717687500000|2024-06-06 15:25:00|38858.8|38856.4|38874.3|38871.9|38876.3|38873.9|38851.3|38848.9|716
1717687800000|2024-06-06 15:30:00|38873.8|38871.4|38850.3|38847.9|38887.3|38884.9|38850.3|38847.9|1070
1717688100000|2024-06-06 15:35:00|38850.8|38848.4|38867.3|38864.9|38879.8|38877.4|38845.8|38843.4|954
1717688400000|2024-06-06 15:40:00|38869|38866.6|38841|38838.6|38872|38869.6|38841|38838.6|707
1717688700000|2024-06-06 15:45:00|38840.5|38838.1|38851|38848.6|38862.5|38860.1|38840.5|38838.1|656
1717689000000|2024-06-06 15:50:00|38851.5|38849.1|38853|38850.6|38860|38857.6|38836|38833.6|961
1717689300000|2024-06-06 15:55:00|38853.5|38851.1|38849|38846.6|38859.5|38857.1|38842.5|38840.1|693
1717689600000|2024-06-06 16:00:00|38849.5|38847.1|38830|38827.6|38855.5|38853.1|38830|38827.6|924
1717689900000|2024-06-06 16:05:00|38829.5|38827.1|38830|38827.6|38833|38830.6|38813.5|38811.1|881
1717690200000|2024-06-06 16:10:00|38829.5|38827.1|38838.5|38836.1|38846|38843.6|38815|38812.6|808
1717690500000|2024-06-06 16:15:00|38838|38835.6|38836|38833.6|38853|38850.6|38808|38805.6|1707
1717690800000|2024-06-06 16:20:00|38837|38834.6|38832.5|38830.1|38840|38837.6|38815|38812.6|1113
1717691100000|2024-06-06 16:25:00|38832|38829.6|38825|38822.6|38840|38837.6|38822.5|38820.1|821
1717691400000|2024-06-06 16:30:00|38824.5|38822.1|38827|38824.6|38834|38831.6|38815.5|38813.1|778
1717691700000|2024-06-06 16:35:00|38827.5|38825.1|38835.5|38833.1|38850|38847.6|38822.5|38820.1|1019
1717692000000|2024-06-06 16:40:00|38836|38833.6|38836.5|38834.1|38847|38844.6|38823|38820.6|744
1717692300000|2024-06-06 16:45:00|38837|38834.6|38838|38835.6|38846|38843.6|38831|38828.6|716
1717692600000|2024-06-06 16:50:00|38838.5|38836.1|38834.5|38832.1|38844|38841.6|38827.5|38825.1|706
1717692900000|2024-06-06 16:55:00|38835|38832.6|38832|38829.6|38837|38834.6|38815.5|38813.1|758
1717693200000|2024-06-06 17:00:00|38833.3|38830.9|38838.8|38836.4|38840.8|38838.4|38815.3|38812.9|1146
1717693500000|2024-06-06 17:05:00|38839.3|38836.9|38816.3|38813.9|38840.3|38837.9|38811.3|38808.9|775
1717693800000|2024-06-06 17:10:00|38815.8|38813.4|38823.3|38820.9|38829.3|38826.9|38809.3|38806.9|748
1717694100000|2024-06-06 17:15:00|38822.3|38819.9|38825.8|38823.4|38837.3|38834.9|38821.8|38819.4|823
1717694400000|2024-06-06 17:20:00|38826.3|38823.9|38845.3|38842.9|38846.3|38843.9|38815.3|38812.9|1013
1717694700000|2024-06-06 17:25:00|38844.3|38841.9|38853.3|38850.9|38867.8|38865.4|38842.3|38839.9|1184
1717695000000|2024-06-06 17:30:00|38853.8|38851.4|38855.3|38852.9|38862.3|38859.9|38846.3|38843.9|750
1717695300000|2024-06-06 17:35:00|38855.8|38853.4|38861.3|38858.9|38869.8|38867.4|38846.3|38843.9|776
1717695600000|2024-06-06 17:40:00|38862.3|38859.9|38862.3|38859.9|38866.3|38863.9|38848.3|38845.9|645
1717695900000|2024-06-06 17:45:00|38863.3|38860.9|38861.3|38858.9|38866.3|38863.9|38850.3|38847.9|667
1717696200000|2024-06-06 17:50:00|38860.8|38858.4|38869.3|38866.9|38871.3|38868.9|38859.3|38856.9|664
1717696500000|2024-06-06 17:55:00|38869.8|38867.4|38847.3|38844.9|38874.3|38871.9|38845.8|38843.4|609
1717696800000|2024-06-06 18:00:00|38846.3|38843.9|38832.3|38829.9|38853.8|38851.4|38832.3|38829.9|944
1717697100000|2024-06-06 18:05:00|38830.3|38827.9|38748.3|38745.9|38830.3|38827.9|38744.8|38742.4|3169
1717697400000|2024-06-06 18:10:00|38747.3|38744.9|38758.3|38755.9|38770.8|38768.4|38730.3|38727.9|1761
1717697700000|2024-06-06 18:15:00|38757.8|38755.4|38783.3|38780.9|38786.3|38783.9|38742.8|38740.4|1273
1717698000000|2024-06-06 18:20:00|38782.3|38779.9|38796.5|38794.1|38806|38803.6|38774.5|38772.1|1100
1717698300000|2024-06-06 18:25:00|38796|38793.6|38801.5|38799.1|38803.5|38801.1|38784.5|38782.1|930
1717698600000|2024-06-06 18:30:00|38802.5|38800.1|38814|38811.6|38814|38811.6|38782|38779.6|981
1717698900000|2024-06-06 18:35:00|38813.5|38811.1|38821.5|38819.1|38826.5|38824.1|38806.5|38804.1|1016
1717699200000|2024-06-06 18:40:00|38822|38819.6|38826.5|38824.1|38848.5|38846.1|38822|38819.6|1094
1717699500000|2024-06-06 18:45:00|38827.5|38825.1|38852.5|38850.1|38860|38857.6|38827.5|38825.1|955
1717699800000|2024-06-06 18:50:00|38853.5|38851.1|38887.5|38885.1|38892.5|38890.1|38853.5|38851.1|1659
1717700100000|2024-06-06 18:55:00|38888|38885.6|38889.5|38887.1|38900.5|38898.1|38886.5|38884.1|1306
1717700400000|2024-06-06 19:00:00|38889|38886.6|38883.5|38881.1|38894|38891.6|38881|38878.6|893
1717700700000|2024-06-06 19:05:00|38884|38881.6|38905.5|38903.1|38908.5|38906.1|38883.5|38881.1|1217
1717701000000|2024-06-06 19:10:00|38903.5|38901.1|38877.5|38875.1|38908.5|38906.1|38877.5|38875.1|1766
1717701300000|2024-06-06 19:15:00|38878|38875.6|38886.5|38884.1|38895.5|38893.1|38876.5|38874.1|896
1717701600000|2024-06-06 19:20:00|38885.5|38883.1|38888.5|38886.1|38896|38893.6|38880.5|38878.1|841
1717701900000|2024-06-06 19:25:00|38889|38886.6|38904|38901.6|38911.5|38909.1|38879.5|38877.1|1101
1717702200000|2024-06-06 19:30:00|38903.5|38901.1|38883.5|38881.1|38903.5|38901.1|38880.5|38878.1|1235
1717702500000|2024-06-06 19:35:00|38882.5|38880.1|38881.5|38879.1|38895.5|38893.1|38867.5|38865.1|1219
1717702800000|2024-06-06 19:40:00|38880|38877.6|38888|38885.6|38892|38889.6|38873|38870.6|1093
1717703100000|2024-06-06 19:45:00|38887|38884.6|38887.5|38885.1|38896|38893.6|38872|38869.6|1410
1717703400000|2024-06-06 19:50:00|38889.5|38887.1|38877|38874.6|38894.5|38892.1|38866|38863.6|1901
1717703700000|2024-06-06 19:55:00|38876.5|38874.1|38887.5|38885.1|38887.5|38885.1|38854|38851.6|4783
1717704000000|2024-06-06 20:00:00|38884|38881.6|38867.2|38862.4|38886.2|38881.6|38854.2|38849.4|1375
1717704300000|2024-06-06 20:05:00|38866.7|38861.9|38874.2|38869.4|38876.2|38871.4|38864.7|38859.9|410
1717704600000|2024-06-06 20:10:00|38874.7|38869.9|38874.2|38869.4|38879.7|38874.9|38869.2|38864.4|393
1717704900000|2024-06-06 20:15:00|38874.7|38869.9|38876.2|38871.4|38877.2|38872.4|38868.7|38863.9|147
1717705200000|2024-06-06 20:20:00|38875.2|38870.4|38883.4|38878.6|38884.4|38879.6|38873.7|38868.9|148
1717705500000|2024-06-06 20:25:00|38883.9|38879.1|38887.9|38883.1|38888.9|38884.1|38883.4|38878.6|175
1717705800000|2024-06-06 20:30:00|38888.4|38883.6|38889.4|38884.6|38889.4|38884.6|38883.4|38878.6|179
1717706100000|2024-06-06 20:35:00|38888.9|38884.1|38886.4|38881.6|38889.4|38884.6|38885.4|38880.6|87
1717706400000|2024-06-06 20:40:00|38887.4|38882.6|38880.4|38875.6|38887.4|38882.6|38879.9|38875.1|198
1717706700000|2024-06-06 20:45:00|38879.4|38874.6|38874.4|38869.6|38882.4|38877.6|38874.4|38869.6|127
1717707000000|2024-06-06 20:50:00|38875.4|38870.6|38882.4|38877.6|38884.4|38879.6|38874.4|38869.6|136
1717707300000|2024-06-06 20:55:00|38881.4|38876.6|38887.6|38877.8|38891.9|38887.1|38880.4|38875.6|235
1717707600000|2024-06-06 21:00:00|38887.5|38877.7|38883.1|38873.3|38890.1|38880.3|38882.9|38873.1|0
1717707900000|2024-06-06 21:05:00|38883|38873.2|38888.4|38878.6|38889.1|38879.3|38883|38873.2|0
1717708200000|2024-06-06 21:10:00|38886.8|38877|38886.1|38876.3|38888.5|38878.7|38885.4|38875.6|0
1717708500000|2024-06-06 21:15:00|38885.2|38875.4|38884.3|38874.5|38886.3|38876.5|38882|38872.2|0
1717708800000|2024-06-06 21:20:00|38883.8|38874|38885.3|38875.5|38886.2|38876.4|38883.5|38873.7|0
1717709100000|2024-06-06 21:25:00|38885.2|38875.4|38886.2|38876.4|38886.2|38876.4|38884.6|38874.8|0
1717709400000|2024-06-06 21:30:00|38886.5|38876.7|38885.1|38875.3|38887.2|38877.4|38884.9|38875.1|0
1717709700000|2024-06-06 21:35:00|38885.7|38875.9|38886.2|38876.4|38886.5|38876.7|38885.1|38875.3|0
1717710000000|2024-06-06 21:40:00|38886.5|38876.7|38889.2|38879.4|38889.2|38879.4|38885.8|38876|0
1717710300000|2024-06-06 21:45:00|38888.9|38879.1|38889.1|38879.3|38889.8|38880|38888.8|38879|0
1717710600000|2024-06-06 21:50:00|38890.1|38880.3|38889.3|38879.5|38890.1|38880.3|38889|38879.2|0
1717710900000|2024-06-06 21:55:00|38889|38879.2|38889.8|38880|38889.8|38880|38888.2|38878.4|0
1717711200000|2024-06-06 22:00:00|38887.7|38882.9|38895.7|38890.9|38906.7|38901.9|38887.7|38882.9|250
1717711500000|2024-06-06 22:05:00|38896.2|38891.4|38892.7|38887.9|38896.7|38891.9|38890.2|38885.4|33
1717711800000|2024-06-06 22:10:00|38893.2|38888.4|38894.7|38889.9|38897.2|38892.4|38892.7|38887.9|19
1717712100000|2024-06-06 22:15:00|38894.2|38889.4|38894.7|38889.9|38897.2|38892.4|38892.7|38887.9|22
1717712400000|2024-06-06 22:20:00|38895.2|38890.4|38893.7|38888.9|38895.2|38890.4|38892.7|38887.9|15
1717712700000|2024-06-06 22:25:00|38892.7|38887.9|38891.7|38886.9|38893.2|38888.4|38890.7|38885.9|10
1717713000000|2024-06-06 22:30:00|38892.2|38887.4|38894.7|38889.9|38895.2|38890.4|38891.7|38886.9|36
1717713300000|2024-06-06 22:35:00|38895.2|38890.4|38900.7|38895.9|38902.7|38897.9|38894.7|38889.9|32
1717713600000|2024-06-06 22:40:00|38901.2|38896.4|38907.7|38902.9|38907.7|38902.9|38900.7|38895.9|20
1717713900000|2024-06-06 22:45:00|38908.2|38903.4|38903.7|38898.9|38909.7|38904.9|38902.7|38897.9|33
1717714200000|2024-06-06 22:50:00|38903.2|38898.4|38905.2|38900.4|38905.7|38900.9|38902.2|38897.4|22
1717714500000|2024-06-06 22:55:00|38906.2|38901.4|38904.7|38899.9|38906.2|38901.4|38904.2|38899.4|24
1717714800000|2024-06-06 23:00:00|38904.2|38899.4|38902.2|38897.4|38907.2|38902.4|38901.2|38896.4|42
1717715100000|2024-06-06 23:05:00|38901.7|38896.9|38902.2|38897.4|38903.7|38898.9|38900.2|38895.4|24
1717715400000|2024-06-06 23:10:00|38902.7|38897.9|38905.7|38900.9|38905.7|38900.9|38902.2|38897.4|20
1717715700000|2024-06-06 23:15:00|38905.2|38900.4|38909.2|38904.4|38909.7|38904.9|38905.2|38900.4|28
1717716000000|2024-06-06 23:20:00|38909.7|38904.9|38910.7|38905.9|38910.7|38905.9|38908.7|38903.9|80
1717716300000|2024-06-06 23:25:00|38910.2|38905.4|38913.2|38908.4|38914.2|38909.4|38910.2|38905.4|38
1717716600000|2024-06-06 23:30:00|38912.2|38907.4|38910.7|38905.9|38912.7|38907.9|38908.7|38903.9|31
1717716900000|2024-06-06 23:35:00|38910.2|38905.4|38910.2|38905.4|38912.2|38907.4|38908.2|38903.4|47
1717717200000|2024-06-06 23:40:00|38911.2|38906.4|38910.2|38905.4|38912.2|38907.4|38908.7|38903.9|62
1717717500000|2024-06-06 23:45:00|38909.7|38904.9|38907.7|38902.9|38910.2|38905.4|38907.2|38902.4|32
1717717800000|2024-06-06 23:50:00|38908.2|38903.4|38909.7|38904.9|38912.2|38907.4|38907.7|38902.9|49
1717718100000|2024-06-06 23:55:00|38910.2|38905.4|38911.7|38906.9|38912.2|38907.4|38908.2|38903.4|30
1717718400000|2024-06-07 00:00:00|38912.2|38907.4|38921.2|38916.4|38921.7|38916.9|38911.2|38906.4|120
1717718700000|2024-06-07 00:05:00|38922.2|38917.4|38916.7|38911.9|38925.2|38920.4|38914.2|38909.4|133
1717719000000|2024-06-07 00:10:00|38916.2|38911.4|38914.7|38909.9|38917.2|38912.4|38912.7|38907.9|77
1717719300000|2024-06-07 00:15:00|38914.2|38909.4|38915.7|38910.9|38917.2|38912.4|38910.2|38905.4|98
1717719600000|2024-06-07 00:20:00|38916.2|38911.4|38916.2|38911.4|38917.7|38912.9|38913.2|38908.4|42
1717719900000|2024-06-07 00:25:00|38915.7|38910.9|38913.7|38908.9|38916.2|38911.4|38910.7|38905.9|80
1717720200000|2024-06-07 00:30:00|38913.2|38908.4|38911.2|38906.4|38915.2|38910.4|38910.2|38905.4|53
1717720500000|2024-06-07 00:35:00|38911.7|38906.9|38912.7|38907.9|38914.2|38909.4|38910.2|38905.4|48
1717720800000|2024-06-07 00:40:00|38912.2|38907.4|38913.2|38908.4|38915.2|38910.4|38910.2|38905.4|67
1717721100000|2024-06-07 00:45:00|38912.7|38907.9|38920.8|38916|38920.8|38916|38912.2|38907.4|68
1717721400000|2024-06-07 00:50:00|38920.3|38915.5|38918.9|38914.1|38920.3|38915.5|38915.4|38910.6|47
1717721700000|2024-06-07 00:55:00|38918.4|38913.6|38918.9|38914.1|38919.4|38914.6|38917.4|38912.6|39
1717722000000|2024-06-07 01:00:00|38919.4|38914.6|38919.4|38914.6|38921.4|38916.6|38916.4|38911.6|66
1717722300000|2024-06-07 01:05:00|38918.9|38914.1|38916.9|38912.1|38920.9|38916.1|38915.4|38910.6|72
1717722600000|2024-06-07 01:10:00|38917.4|38912.6|38918.9|38914.1|38919.9|38915.1|38916.9|38912.1|49
1717722900000|2024-06-07 01:15:00|38918.4|38913.6|38915.9|38911.1|38919.9|38915.1|38915.4|38910.6|37
1717723200000|2024-06-07 01:20:00|38915.4|38910.6|38917.4|38912.6|38919.4|38914.6|38914.4|38909.6|77
1717723500000|2024-06-07 01:25:00|38916.9|38912.1|38923.4|38918.6|38923.4|38918.6|38915.9|38911.1|99
1717723800000|2024-06-07 01:30:00|38922.4|38917.6|38926.4|38921.6|38927.4|38922.6|38919.9|38915.1|108
1717724100000|2024-06-07 01:35:00|38925.9|38921.1|38925.9|38921.1|38928.4|38923.6|38925.4|38920.6|52
1717724400000|2024-06-07 01:40:00|38926.4|38921.6|38931.4|38926.6|38932.4|38927.6|38925.9|38921.1|62
1717724700000|2024-06-07 01:45:00|38931.9|38927.1|38935.9|38931.1|38937.9|38933.1|38930.4|38925.6|85
1717725000000|2024-06-07 01:50:00|38935.4|38930.6|38937.9|38933.1|38940.4|38935.6|38934.9|38930.1|71
1717725300000|2024-06-07 01:55:00|38937.4|38932.6|38934.4|38929.6|38937.4|38932.6|38933.4|38928.6|58
1717725600000|2024-06-07 02:00:00|38933.9|38929.1|38936.4|38931.6|38936.4|38931.6|38933.4|38928.6|89
1717725900000|2024-06-07 02:05:00|38935.9|38931.1|38936.4|38931.6|38938.4|38933.6|38933.9|38929.1|56
1717726200000|2024-06-07 02:10:00|38935.9|38931.1|38941.9|38937.1|38943.4|38938.6|38935.4|38930.6|70
1717726500000|2024-06-07 02:15:00|38941.4|38936.6|38942.4|38937.6|38944.4|38939.6|38941.4|38936.6|71
1717726800000|2024-06-07 02:20:00|38942.9|38938.1|38945.9|38941.1|38946.4|38941.6|38941.4|38936.6|59
1717727100000|2024-06-07 02:25:00|38946.4|38941.6|38947.4|38942.6|38947.9|38943.1|38944.4|38939.6|50
1717727400000|2024-06-07 02:30:00|38948.4|38943.6|38949.9|38945.1|38950.4|38945.6|38947.9|38943.1|99
1717727700000|2024-06-07 02:35:00|38950.4|38945.6|38944.9|38940.1|38950.4|38945.6|38943.4|38938.6|61
1717728000000|2024-06-07 02:40:00|38944.4|38939.6|38947.4|38942.6|38947.4|38942.6|38943.4|38938.6|32
1717728300000|2024-06-07 02:45:00|38946.4|38941.6|38947.9|38943.1|38949.9|38945.1|38945.4|38940.6|72
1717728600000|2024-06-07 02:50:00|38947.4|38942.6|38947.9|38943.1|38949.4|38944.6|38946.4|38941.6|66
1717728900000|2024-06-07 02:55:00|38948.4|38943.6|38943.4|38938.6|38948.4|38943.6|38943.4|38938.6|40
1717729200000|2024-06-07 03:00:00|38942.9|38938.1|38944.4|38939.6|38947.4|38942.6|38942.4|38937.6|51
1717729500000|2024-06-07 03:05:00|38943.9|38939.1|38945.4|38940.6|38946.4|38941.6|38943.4|38938.6|30
1717729800000|2024-06-07 03:10:00|38944.4|38939.6|38944.4|38939.6|38946.4|38941.6|38943.9|38939.1|17
1717730100000|2024-06-07 03:15:00|38943.9|38939.1|38947.4|38942.6|38948.4|38943.6|38943.9|38939.1|42
1717730400000|2024-06-07 03:20:00|38947.9|38943.1|38943.4|38938.6|38948.9|38944.1|38941.4|38936.6|74
1717730700000|2024-06-07 03:25:00|38943.9|38939.1|38940.9|38936.1|38944.4|38939.6|38939.9|38935.1|47
1717731000000|2024-06-07 03:30:00|38941.4|38936.6|38939.9|38935.1|38943.4|38938.6|38939.9|38935.1|37
1717731300000|2024-06-07 03:35:00|38939.4|38934.6|38943.4|38938.6|38945.4|38940.6|38939.4|38934.6|52
1717731600000|2024-06-07 03:40:00|38942.9|38938.1|38941.9|38937.1|38944.4|38939.6|38941.4|38936.6|48
1717731900000|2024-06-07 03:45:00|38941.4|38936.6|38943.9|38939.1|38948.9|38944.1|38941.4|38936.6|184
1717732200000|2024-06-07 03:50:00|38943.4|38938.6|38932.9|38928.1|38944.4|38939.6|38929.4|38924.6|135
1717732500000|2024-06-07 03:55:00|38933.4|38928.6|38931.9|38927.1|38935.9|38931.1|38928.9|38924.1|103
1717732800000|2024-06-07 04:00:00|38932.4|38927.6|38936.4|38931.6|38936.4|38931.6|38929.4|38924.6|50
1717733100000|2024-06-07 04:05:00|38937.4|38932.6|38939.9|38935.1|38947.4|38942.6|38936.9|38932.1|137
1717733400000|2024-06-07 04:10:00|38940.4|38935.6|38939.4|38934.6|38940.9|38936.1|38938.4|38933.6|16
1717733700000|2024-06-07 04:15:00|38938.9|38934.1|38941.4|38936.6|38942.4|38937.6|38938.4|38933.6|11
1717734000000|2024-06-07 04:20:00|38941.9|38937.1|38939.4|38934.6|38942.9|38938.1|38938.9|38934.1|22
1717734300000|2024-06-07 04:25:00|38938.9|38934.1|38943.9|38939.1|38945.4|38940.6|38938.4|38933.6|46
1717734600000|2024-06-07 04:30:00|38945.4|38940.6|38940.4|38935.6|38948.4|38943.6|38939.9|38935.1|46
1717734900000|2024-06-07 04:35:00|38939.9|38935.1|38942.4|38937.6|38942.4|38937.6|38938.9|38934.1|20
1717735200000|2024-06-07 04:40:00|38941.9|38937.1|38940.9|38936.1|38943.9|38939.1|38940.4|38935.6|16
1717735500000|2024-06-07 04:45:00|38941.4|38936.6|38942.9|38938.1|38943.4|38938.6|38941.4|38936.6|11
1717735800000|2024-06-07 04:50:00|38943.4|38938.6|38946.9|38942.1|38946.9|38942.1|38941.4|38936.6|31
1717736100000|2024-06-07 04:55:00|38947.4|38942.6|38949.9|38945.1|38950.4|38945.6|38946.4|38941.6|51
1717736400000|2024-06-07 05:00:00|38949.4|38944.6|38952.4|38947.6|38953.4|38948.6|38949.4|38944.6|66
1717736700000|2024-06-07 05:05:00|38951.9|38947.1|38952.9|38948.1|38955.4|38950.6|38951.4|38946.6|70
1717737000000|2024-06-07 05:10:00|38952.4|38947.6|38951.9|38947.1|38953.4|38948.6|38950.4|38945.6|38
1717737300000|2024-06-07 05:15:00|38952.4|38947.6|38953.4|38948.6|38953.9|38949.1|38951.4|38946.6|24
1717737600000|2024-06-07 05:20:00|38954.4|38949.6|38959.4|38954.6|38959.4|38954.6|38953.4|38948.6|69
1717737900000|2024-06-07 05:25:00|38958.9|38954.1|38959.4|38954.6|38962.4|38957.6|38957.9|38953.1|55
1717738200000|2024-06-07 05:30:00|38958.4|38953.6|38964.4|38959.6|38964.4|38959.6|38958.4|38953.6|136
1717738500000|2024-06-07 05:35:00|38965.4|38960.6|38975.9|38971.1|38977.9|38973.1|38965.4|38960.6|130
1717738800000|2024-06-07 05:40:00|38975.4|38970.6|38977.9|38973.1|38979.4|38974.6|38973.9|38969.1|73
1717739100000|2024-06-07 05:45:00|38977.4|38972.6|38972.4|38967.6|38978.4|38973.6|38972.4|38967.6|51
1717739400000|2024-06-07 05:50:00|38972.9|38968.1|38972.4|38967.6|38973.4|38968.6|38969.4|38964.6|51
1717739700000|2024-06-07 05:55:00|38972.9|38968.1|38971.4|38966.6|38976.4|38971.6|38970.4|38965.6|106
1717740000000|2024-06-07 06:00:00|38970.8|38967.2|38960.8|38957.2|38970.8|38967.2|38951.3|38947.7|330
1717740300000|2024-06-07 06:05:00|38960.3|38956.7|38955.8|38952.2|38964.3|38960.7|38954.3|38950.7|170
1717740600000|2024-06-07 06:10:00|38955.3|38951.7|38959.3|38955.7|38960.3|38956.7|38954.3|38950.7|71
1717740900000|2024-06-07 06:15:00|38959.8|38956.2|38952.8|38949.2|38965.8|38962.2|38952.8|38949.2|95
1717741200000|2024-06-07 06:20:00|38953.3|38949.7|38960.3|38956.7|38960.8|38957.2|38953.3|38949.7|96
1717741500000|2024-06-07 06:25:00|38960.8|38957.2|38966.3|38962.7|38967.3|38963.7|38958.3|38954.7|52
1717741800000|2024-06-07 06:30:00|38965.8|38962.2|38962.3|38958.7|38966.8|38963.2|38960.8|38957.2|99
1717742100000|2024-06-07 06:35:00|38961.8|38958.2|38966.8|38963.2|38969.3|38965.7|38961.3|38957.7|57
1717742400000|2024-06-07 06:40:00|38966.3|38962.7|38959.3|38955.7|38967.3|38963.7|38958.8|38955.2|78
1717742700000|2024-06-07 06:45:00|38958.8|38955.2|38962.3|38958.7|38962.3|38958.7|38957.3|38953.7|62
1717743000000|2024-06-07 06:50:00|38961.8|38958.2|38966.8|38963.2|38968.8|38965.2|38960.8|38957.2|75
1717743300000|2024-06-07 06:55:00|38967.3|38963.7|38952.3|38948.7|38967.3|38963.7|38946.8|38943.2|262
1717743600000|2024-06-07 07:00:00|38954.3|38950.7|38955.3|38951.7|38962.8|38959.2|38952.8|38949.2|256
1717743900000|2024-06-07 07:05:00|38955.8|38952.2|38954.3|38950.7|38958.3|38954.7|38952.8|38949.2|133
1717744200000|2024-06-07 07:10:00|38954.8|38951.2|38955.3|38951.7|38959.8|38956.2|38951.8|38948.2|98
1717744500000|2024-06-07 07:15:00|38954.8|38951.2|38948.3|38944.7|38955.3|38951.7|38945.8|38942.2|60
1717744800000|2024-06-07 07:20:00|38947.8|38944.2|38936.3|38932.7|38947.8|38944.2|38935.8|38932.2|107
1717745100000|2024-06-07 07:25:00|38935.8|38932.2|38929.3|38925.7|38937.3|38933.7|38926.8|38923.2|132
1717745400000|2024-06-07 07:30:00|38930.3|38926.7|38928.8|38925.2|38933.3|38929.7|38925.8|38922.2|109
1717745700000|2024-06-07 07:35:00|38928.3|38924.7|38918.3|38914.7|38929.3|38925.7|38916.8|38913.2|131
1717746000000|2024-06-07 07:40:00|38917.8|38914.2|38930.8|38927.2|38931.8|38928.2|38916.3|38912.7|134
1717746300000|2024-06-07 07:45:00|38928.8|38925.2|38917.3|38913.7|38930.8|38927.2|38915.8|38912.2|124
1717746600000|2024-06-07 07:50:00|38917.8|38914.2|38920.3|38916.7|38923.8|38920.2|38915.8|38912.2|66
1717746900000|2024-06-07 07:55:00|38920.8|38917.2|38923.3|38919.7|38923.3|38919.7|38914.3|38910.7|104
1717747200000|2024-06-07 08:00:00|38922.8|38919.2|38917.3|38913.7|38922.8|38919.2|38908.8|38905.2|198
1717747500000|2024-06-07 08:05:00|38916.8|38913.2|38912.3|38908.7|38916.8|38913.2|38910.3|38906.7|187
1717747800000|2024-06-07 08:10:00|38910.8|38907.2|38910.8|38907.2|38919.3|38915.7|38906.8|38903.2|232
1717748100000|2024-06-07 08:15:00|38911.8|38908.2|38901.3|38897.7|38915.3|38911.7|38896.3|38892.7|248
1717748400000|2024-06-07 08:20:00|38900.8|38897.2|38903.3|38899.7|38906.3|38902.7|38894.8|38891.2|159
1717748700000|2024-06-07 08:25:00|38903.8|38900.2|38908.3|38904.7|38913.8|38910.2|38903.8|38900.2|155
1717749000000|2024-06-07 08:30:00|38908.8|38905.2|38903.3|38899.7|38908.8|38905.2|38898.3|38894.7|142
1717749300000|2024-06-07 08:35:00|38902.8|38899.2|38895.3|38891.7|38904.3|38900.7|38894.3|38890.7|142
1717749600000|2024-06-07 08:40:00|38894.8|38891.2|38893.3|38889.7|38898.8|38895.2|38892.3|38888.7|110
1717749900000|2024-06-07 08:45:00|38893.8|38890.2|38890.3|38886.7|38899.8|38896.2|38889.8|38886.2|135
1717750200000|2024-06-07 08:50:00|38890.8|38887.2|38863.8|38860.2|38890.8|38887.2|38861.3|38857.7|306
1717750500000|2024-06-07 08:55:00|38864.3|38860.7|38871.3|38867.7|38871.3|38867.7|38858.3|38854.7|167
1717750800000|2024-06-07 09:00:00|38871.8|38868.2|38879.8|38876.2|38881.8|38878.2|38867.3|38863.7|229
1717751100000|2024-06-07 09:05:00|38879.3|38875.7|38872.8|38869.2|38882.3|38878.7|38867.3|38863.7|105
1717751400000|2024-06-07 09:10:00|38873.3|38869.7|38875.3|38871.7|38880.3|38876.7|38870.8|38867.2|155
1717751700000|2024-06-07 09:15:00|38875.8|38872.2|38860.3|38856.7|38878.3|38874.7|38860.3|38856.7|136
1717752000000|2024-06-07 09:20:00|38860.8|38857.2|38864.3|38860.7|38868.3|38864.7|38860.8|38857.2|80
1717752300000|2024-06-07 09:25:00|38863.8|38860.2|38879.3|38875.7|38881.3|38877.7|38861.8|38858.2|183
1717752600000|2024-06-07 09:30:00|38879.8|38876.2|38880.3|38876.7|38882.8|38879.2|38878.3|38874.7|81
1717752900000|2024-06-07 09:35:00|38880.8|38877.2|38883.3|38879.7|38885.8|38882.2|38874.3|38870.7|181
1717753200000|2024-06-07 09:40:00|38884.3|38880.7|38881.3|38877.7|38884.3|38880.7|38877.3|38873.7|58
1717753500000|2024-06-07 09:45:00|38881.8|38878.2|38884.3|38880.7|38889.3|38885.7|38881.8|38878.2|78
1717753800000|2024-06-07 09:50:00|38883.8|38880.2|38873.8|38870.2|38885.8|38882.2|38872.3|38868.7|151
1717754100000|2024-06-07 09:55:00|38874.3|38870.7|38879.3|38875.7|38880.3|38876.7|38873.3|38869.7|72
1717754400000|2024-06-07 10:00:00|38879.8|38876.2|38895.3|38891.7|38900.8|38897.2|38877.8|38874.2|339
1717754700000|2024-06-07 10:05:00|38895.8|38892.2|38886.3|38882.7|38896.8|38893.2|38879.3|38875.7|161
1717755000000|2024-06-07 10:10:00|38886.8|38883.2|38879.3|38875.7|38886.8|38883.2|38874.3|38870.7|76
1717755300000|2024-06-07 10:15:00|38878.8|38875.2|38875.3|38871.7|38879.8|38876.2|38872.8|38869.2|83
1717755600000|2024-06-07 10:20:00|38874.8|38871.2|38880.3|38876.7|38880.8|38877.2|38873.8|38870.2|40
1717755900000|2024-06-07 10:25:00|38880.8|38877.2|38881.3|38877.7|38883.8|38880.2|38875.8|38872.2|47
1717756200000|2024-06-07 10:30:00|38881.8|38878.2|38886.3|38882.7|38887.3|38883.7|38875.8|38872.2|64
1717756500000|2024-06-07 10:35:00|38885.8|38882.2|38886.3|38882.7|38887.8|38884.2|38879.8|38876.2|113
1717756800000|2024-06-07 10:40:00|38885.8|38882.2|38875.8|38872.2|38889.3|38885.7|38874.8|38871.2|59
1717757100000|2024-06-07 10:45:00|38875.3|38871.7|38867.3|38863.7|38875.8|38872.2|38864.3|38860.7|133
1717757400000|2024-06-07 10:50:00|38866.8|38863.2|38873.3|38869.7|38877.3|38873.7|38865.8|38862.2|152
1717757700000|2024-06-07 10:55:00|38873.8|38870.2|38872.3|38868.7|38875.8|38872.2|38868.3|38864.7|94
1717758000000|2024-06-07 11:00:00|38872.8|38869.2|38880.8|38877.2|38883.3|38879.7|38871.8|38868.2|182
1717758300000|2024-06-07 11:05:00|38880.3|38876.7|38876.8|38873.2|38881.3|38877.7|38870.8|38867.2|108
1717758600000|2024-06-07 11:10:00|38875.8|38872.2|38863.3|38859.7|38875.8|38872.2|38859.8|38856.2|130
1717758900000|2024-06-07 11:15:00|38862.8|38859.2|38872.8|38869.2|38875.8|38872.2|38860.3|38856.7|128
1717759200000|2024-06-07 11:20:00|38871.8|38868.2|38859.3|38855.7|38872.3|38868.7|38857.8|38854.2|132
1717759500000|2024-06-07 11:25:00|38858.8|38855.2|38869.8|38866.2|38871.8|38868.2|38852.3|38848.7|170
1717759800000|2024-06-07 11:30:00|38869.3|38865.7|38884.3|38880.7|38884.3|38880.7|38867.8|38864.2|169
1717760100000|2024-06-07 11:35:00|38883.8|38880.2|38891.8|38888.2|38896.3|38892.7|38880.3|38876.7|120
1717760400000|2024-06-07 11:40:00|38893.8|38890.2|38904.8|38901.2|38912.8|38909.2|38892.8|38889.2|441
1717760700000|2024-06-07 11:45:00|38905.3|38901.7|38895.3|38891.7|38907.3|38903.7|38885.3|38881.7|223
1717761000000|2024-06-07 11:50:00|38895.8|38892.2|38906.3|38902.7|38909.3|38905.7|38895.8|38892.2|157
1717761300000|2024-06-07 11:55:00|38906.8|38903.2|38900.3|38896.7|38909.3|38905.7|38900.3|38896.7|90
1717761600000|2024-06-07 12:00:00|38899.8|38896.2|38907.3|38903.7|38913.8|38910.2|38898.8|38895.2|192
1717761900000|2024-06-07 12:05:00|38907.8|38904.2|38900.3|38896.7|38907.8|38904.2|38895.3|38891.7|249
1717762200000|2024-06-07 12:10:00|38901.3|38897.7|38907.3|38903.7|38908.8|38905.2|38899.3|38895.7|150
1717762500000|2024-06-07 12:15:00|38904.3|38900.7|38899.3|38895.7|38907.3|38903.7|38891.3|38887.7|276
1717762800000|2024-06-07 12:20:00|38899.8|38896.2|38899.3|38895.7|38902.8|38899.2|38891.3|38887.7|282
1717763100000|2024-06-07 12:25:00|38899.8|38896.2|38903.3|38899.7|38916.3|38912.7|38897.3|38893.7|449
1717763400000|2024-06-07 12:30:00|38902.8|38899.2|38742.8|38739.2|38921.8|38918.2|38692.8|38689.2|4018
1717763700000|2024-06-07 12:35:00|38741.3|38737.7|38757.3|38753.7|38766.8|38763.2|38722.8|38719.2|2138
1717764000000|2024-06-07 12:40:00|38756.8|38753.2|38687.8|38684.2|38758.3|38754.7|38687.8|38684.2|1636
1717764300000|2024-06-07 12:45:00|38687.3|38683.7|38723.3|38719.7|38723.8|38720.2|38651.3|38647.7|1859
1717764600000|2024-06-07 12:50:00|38722.8|38719.2|38726.3|38722.7|38752.8|38749.2|38720.3|38716.7|1161
1717764900000|2024-06-07 12:55:00|38725.8|38722.2|38746.3|38742.7|38758.8|38755.2|38713.3|38709.7|898
1717765200000|2024-06-07 13:00:00|38745.8|38742.2|38779.8|38776.2|38783.3|38779.7|38732.3|38728.7|905
1717765500000|2024-06-07 13:05:00|38780.3|38776.7|38808.3|38804.7|38811.3|38807.7|38779.3|38775.7|1152
1717765800000|2024-06-07 13:10:00|38809.3|38805.7|38805.8|38802.2|38809.3|38805.7|38786.3|38782.7|651
1717766100000|2024-06-07 13:15:00|38806.3|38802.7|38838.3|38834.7|38858.8|38855.2|38805.8|38802.2|1429
1717766400000|2024-06-07 13:20:00|38837.8|38834.2|38823.3|38819.7|38842.8|38839.2|38815.8|38812.2|734
1717766700000|2024-06-07 13:25:00|38823.8|38820.2|38836.3|38832.7|38846.8|38843.2|38804.8|38801.2|1287
1717767000000|2024-06-07 13:30:00|38835.7|38833.3|38785.7|38783.3|38835.7|38833.3|38755.7|38753.3|5046
1717767300000|2024-06-07 13:35:00|38785.2|38782.8|38775.3|38772.9|38796.2|38793.8|38729.7|38727.3|3575
1717767600000|2024-06-07 13:40:00|38770.8|38768.4|38881.6|38879.2|38891.1|38888.7|38766.8|38764.4|3216
1717767900000|2024-06-07 13:45:00|38878.6|38876.2|38831.6|38829.2|38879.1|38876.7|38816.1|38813.7|2363
1717768200000|2024-06-07 13:50:00|38829.9|38827.5|38816.9|38814.5|38849.4|38847|38803.9|38801.5|2548
1717768500000|2024-06-07 13:55:00|38816.4|38814|38869.4|38867|38876.9|38874.5|38795.9|38793.5|2053
1717768800000|2024-06-07 14:00:00|38870.4|38868|38873.4|38871|38889.4|38887|38852.9|38850.5|1951
1717769100000|2024-06-07 14:05:00|38873.9|38871.5|38912.4|38910|38921.4|38919|38866.4|38864|1820
1717769400000|2024-06-07 14:10:00|38911.9|38909.5|38931.9|38929.5|38934.9|38932.5|38894.4|38892|1706
1717769700000|2024-06-07 14:15:00|38931.4|38929|38951.9|38949.5|38957.4|38955|38920.9|38918.5|2105
1717770000000|2024-06-07 14:20:00|38952.4|38950|38983.9|38981.5|38992.9|38990.5|38945.4|38943|2131
1717770300000|2024-06-07 14:25:00|38983.4|38981|38987.4|38985|38993.9|38991.5|38973.9|38971.5|1311
1717770600000|2024-06-07 14:30:00|38986.9|38984.5|38946.9|38944.5|38986.9|38984.5|38936.9|38934.5|1781
1717770900000|2024-06-07 14:35:00|38947.4|38945|39029.9|39027.5|39037.4|39035|38944.9|38942.5|3188
1717771200000|2024-06-07 14:40:00|39029.4|39027|39078.9|39076.5|39084.4|39082|39025.4|39023|2837
1717771500000|2024-06-07 14:45:00|39078.4|39076|39090.9|39088.5|39116.4|39114|39067.9|39065.5|2690
1717771800000|2024-06-07 14:50:00|39089.9|39087.5|39036.9|39034.5|39093.9|39091.5|39030.9|39028.5|2137
1717772100000|2024-06-07 14:55:00|39037.4|39035|38987.4|38985|39042.9|39040.5|38985.4|38983|2659
1717772400000|2024-06-07 15:00:00|38986.9|38984.5|38951.9|38949.5|38986.9|38984.5|38928.9|38926.5|3022
1717772700000|2024-06-07 15:05:00|38950.9|38948.5|38924.9|38922.5|38953.4|38951|38905.9|38903.5|1934
1717773000000|2024-06-07 15:10:00|38924.4|38922|38934.4|38932|38936.9|38934.5|38898.4|38896|1733
1717773300000|2024-06-07 15:15:00|38933.9|38931.5|38923.4|38921|38945.9|38943.5|38917.9|38915.5|1400
1717773600000|2024-06-07 15:20:00|38923.9|38921.5|38958.9|38956.5|38960.9|38958.5|38914.9|38912.5|1175
1717773900000|2024-06-07 15:25:00|38959.4|38957|38967.9|38965.5|38976.9|38974.5|38951.9|38949.5|1342
1717774200000|2024-06-07 15:30:00|38968.4|38966|38968.9|38966.5|38993.9|38991.5|38962.9|38960.5|1464
1717774500000|2024-06-07 15:35:00|38969.4|38967|38951.4|38949|38981.4|38979|38938.4|38936|1222
1717774800000|2024-06-07 15:40:00|38951.9|38949.5|38950.1|38947.7|38967.1|38964.7|38942.6|38940.2|967
1717775100000|2024-06-07 15:45:00|38948.6|38946.2|38959.1|38956.7|38969.6|38967.2|38945.1|38942.7|639
1717775400000|2024-06-07 15:50:00|38960.6|38958.2|38943.6|38941.2|38963.1|38960.7|38937.1|38934.7|666
1717775700000|2024-06-07 15:55:00|38944.1|38941.7|38959.6|38957.2|38971.1|38968.7|38939.1|38936.7|742
1717776000000|2024-06-07 16:00:00|38960.1|38957.7|38944.6|38942.2|38962.1|38959.7|38928.1|38925.7|657
1717776300000|2024-06-07 16:05:00|38945.6|38943.2|38954.1|38951.7|38962.6|38960.2|38934.6|38932.2|693
1717776600000|2024-06-07 16:10:00|38954.6|38952.2|38935.1|38932.7|38960.1|38957.7|38934.1|38931.7|679
1717776900000|2024-06-07 16:15:00|38936.1|38933.7|38945.6|38943.2|38958.1|38955.7|38936.1|38933.7|559
1717777200000|2024-06-07 16:20:00|38946.1|38943.7|38938.6|38936.2|38948.1|38945.7|38927.1|38924.7|625
1717777500000|2024-06-07 16:25:00|38938.1|38935.7|38959.1|38956.7|38959.6|38957.2|38937.1|38934.7|536
1717777800000|2024-06-07 16:30:00|38958.6|38956.2|38943.6|38941.2|38988.1|38985.7|38943.1|38940.7|1691
1717778100000|2024-06-07 16:35:00|38944.1|38941.7|38935.6|38933.2|38947.1|38944.7|38917.6|38915.2|990
1717778400000|2024-06-07 16:40:00|38936.1|38933.7|38938.6|38936.2|38947.1|38944.7|38923.1|38920.7|724
1717778700000|2024-06-07 16:45:00|38939.1|38936.7|38921.1|38918.7|38944.1|38941.7|38904.6|38902.2|1007
1717779000000|2024-06-07 16:50:00|38921.6|38919.2|38955.1|38952.7|38956.1|38953.7|38918.1|38915.7|1194
1717779300000|2024-06-07 16:55:00|38955.6|38953.2|38978.1|38975.7|38985.1|38982.7|38950.1|38947.7|1166
1717779600000|2024-06-07 17:00:00|38978.6|38976.2|38933.1|38930.7|38980.1|38977.7|38928.6|38926.2|833
1717779900000|2024-06-07 17:05:00|38932.1|38929.7|38938.8|38936.4|38958.1|38955.7|38929.1|38926.7|679
1717780200000|2024-06-07 17:10:00|38940.3|38937.9|38953.1|38950.7|38964.1|38961.7|38931.8|38929.4|684
1717780500000|2024-06-07 17:15:00|38952.6|38950.2|38967.6|38965.2|38970.6|38968.2|38948.1|38945.7|526
1717780800000|2024-06-07 17:20:00|38967.1|38964.7|39014.1|39011.7|39017.6|39015.2|38959.6|38957.2|1423
1717781100000|2024-06-07 17:25:00|39014.6|39012.2|38977.1|38974.7|39017.1|39014.7|38968.1|38965.7|1176
1717781400000|2024-06-07 17:30:00|38978.1|38975.7|38981.1|38978.7|38987.1|38984.7|38964.1|38961.7|642
1717781700000|2024-06-07 17:35:00|38981.6|38979.2|38968.1|38965.7|38986.1|38983.7|38957.1|38954.7|657
1717782000000|2024-06-07 17:40:00|38968.6|38966.2|38969.6|38967.2|38975.6|38973.2|38951.1|38948.7|615
1717782300000|2024-06-07 17:45:00|38969.1|38966.7|38958.6|38956.2|38974.1|38971.7|38953.6|38951.2|497
1717782600000|2024-06-07 17:50:00|38959.1|38956.7|38965.1|38962.7|38983.1|38980.7|38959.1|38956.7|543
1717782900000|2024-06-07 17:55:00|38964.6|38962.2|38956.1|38953.7|38981.1|38978.7|38956.1|38953.7|573
1717783200000|2024-06-07 18:00:00|38954.6|38952.2|38898.1|38895.7|38960.1|38957.7|38896.6|38894.2|2348
1717783500000|2024-06-07 18:05:00|38901.1|38898.7|38863.6|38861.2|38905.6|38903.2|38842.6|38840.2|2563
1717783800000|2024-06-07 18:10:00|38864.1|38861.7|38831.1|38828.7|38869.1|38866.7|38822.1|38819.7|2168
1717784100000|2024-06-07 18:15:00|38829.1|38826.7|38847.1|38844.7|38859.6|38857.2|38819.6|38817.2|1774
1717784400000|2024-06-07 18:20:00|38845.1|38842.7|38882.7|38880.3|38891.8|38889.4|38842.6|38840.2|1453
1717784700000|2024-06-07 18:25:00|38882.2|38879.8|38898.7|38896.3|38914.7|38912.3|38880.2|38877.8|1248
1717785000000|2024-06-07 18:30:00|38899.2|38896.8|38895.7|38893.3|38913.2|38910.8|38891.2|38888.8|1096
1717785300000|2024-06-07 18:35:00|38896.2|38893.8|38921.7|38919.3|38929.7|38927.3|38891.2|38888.8|953
1717785600000|2024-06-07 18:40:00|38922.2|38919.8|38940.7|38938.3|38940.7|38938.3|38917.7|38915.3|991
1717785900000|2024-06-07 18:45:00|38941.7|38939.3|38940.7|38938.3|38952.7|38950.3|38931.2|38928.8|1000
1717786200000|2024-06-07 18:50:00|38940.2|38937.8|38948.2|38945.8|38951.7|38949.3|38923.2|38920.8|895
1717786500000|2024-06-07 18:55:00|38947.7|38945.3|38934.7|38932.3|38948.7|38946.3|38927.2|38924.8|673
1717786800000|2024-06-07 19:00:00|38935.2|38932.8|38937.2|38934.8|38952.7|38950.3|38909.7|38907.3|1175
1717787100000|2024-06-07 19:05:00|38936.7|38934.3|38898.2|38895.8|38939.2|38936.8|38893.2|38890.8|916
1717787400000|2024-06-07 19:10:00|38898.7|38896.3|38873.7|38871.3|38912.2|38909.8|38844.7|38842.3|1489
1717787700000|2024-06-07 19:15:00|38874.2|38871.8|38870.7|38868.3|38903.7|38901.3|38864.2|38861.8|1100
1717788000000|2024-06-07 19:20:00|38871.2|38868.8|38854.7|38852.3|38873.7|38871.3|38842.7|38840.3|1372
1717788300000|2024-06-07 19:25:00|38854.2|38851.8|38877.7|38875.3|38887.7|38885.3|38841.7|38839.3|1422
1717788600000|2024-06-07 19:30:00|38878.2|38875.8|38865.7|38863.3|38885.7|38883.3|38857.2|38854.8|1376
1717788900000|2024-06-07 19:35:00|38865.2|38862.8|38841.7|38839.3|38875.2|38872.8|38836.7|38834.3|1371
1717789200000|2024-06-07 19:40:00|38840.7|38838.3|38828.5|38826.1|38849|38846.6|38821|38818.6|1654
1717789500000|2024-06-07 19:45:00|38827.5|38825.1|38809.5|38807.1|38833.5|38831.1|38802|38799.6|1493
1717789800000|2024-06-07 19:50:00|38806.5|38804.1|38822.5|38820.1|38839.5|38837.1|38795.5|38793.1|2095
1717790100000|2024-06-07 19:55:00|38822|38819.6|38799.5|38797.1|38839.5|38837.1|38783.5|38781.1|4277
1717790400000|2024-06-07 20:00:00|38792.6|38790.2|38786.8|38782|38796.8|38792|38771.8|38767|1721
1717790700000|2024-06-07 20:05:00|38788.3|38783.5|38785.8|38781|38799.3|38794.5|38780.8|38776|581
1717791000000|2024-06-07 20:10:00|38784.8|38780|38782.3|38777.5|38792.8|38788|38779.3|38774.5|615
1717791300000|2024-06-07 20:15:00|38781.8|38777|38784.8|38780|38786.3|38781.5|38777.8|38773|272
1717791600000|2024-06-07 20:20:00|38782.8|38778|38785.8|38781|38788.8|38784|38781.8|38777|200
1717791900000|2024-06-07 20:25:00|38786.3|38781.5|38787.8|38783|38789.8|38785|38784.3|38779.5|207
1717792200000|2024-06-07 20:30:00|38787.3|38782.5|38783.8|38779|38787.8|38783|38781.3|38776.5|157
1717792500000|2024-06-07 20:35:00|38784.3|38779.5|38788.8|38784|38790.8|38786|38783.8|38779|149
1717792800000|2024-06-07 20:40:00|38787.8|38783|38786.8|38782|38788.8|38784|38784.3|38779.5|126
1717793100000|2024-06-07 20:45:00|38785.8|38781|38799.3|38794.5|38800.3|38795.5|38783.3|38778.5|154
1717793400000|2024-06-07 20:50:00|38798.8|38794|38806.3|38801.5|38809.8|38805|38798.3|38793.5|179
1717793700000|2024-06-07 20:55:00|38806.8|38802|38801.4|38791.6|38811.8|38807|38796.3|38791.5|156
1717970400000|2024-06-09 22:00:00|38780|38775.2|38820|38815.2|38827.5|38822.7|38762.5|38757.7|359
1717970700000|2024-06-09 22:05:00|38819.5|38814.7|38825|38820.2|38829.5|38824.7|38805.5|38800.7|157
1717971000000|2024-06-09 22:10:00|38825.5|38820.7|38826.5|38821.7|38832.5|38827.7|38825|38820.2|78
1717971300000|2024-06-09 22:15:00|38826|38821.2|38822|38817.2|38836.5|38831.7|38821|38816.2|55
1717971600000|2024-06-09 22:20:00|38822.5|38817.7|38826|38821.2|38826|38821.2|38815.5|38810.7|38
1717971900000|2024-06-09 22:25:00|38825.5|38820.7|38825|38820.2|38827.5|38822.7|38820|38815.2|31
1717972200000|2024-06-09 22:30:00|38824.5|38819.7|38823|38818.2|38828.5|38823.7|38821.5|38816.7|45
1717972500000|2024-06-09 22:35:00|38823.5|38818.7|38817|38812.2|38824.5|38819.7|38815.5|38810.7|53
1717972800000|2024-06-09 22:40:00|38817.5|38812.7|38813|38808.2|38819|38814.2|38812.5|38807.7|45
1717973100000|2024-06-09 22:45:00|38812.5|38807.7|38807|38802.2|38814.5|38809.7|38807|38802.2|49
1717973400000|2024-06-09 22:50:00|38807.5|38802.7|38806|38801.2|38814|38809.2|38802|38797.2|81
1717973700000|2024-06-09 22:55:00|38806.5|38801.7|38811|38806.2|38812.5|38807.7|38804|38799.2|25
1717974000000|2024-06-09 23:00:00|38811.5|38806.7|38807|38802.2|38811.5|38806.7|38798.5|38793.7|124
1717974300000|2024-06-09 23:05:00|38807.5|38802.7|38806|38801.2|38809|38804.2|38802|38797.2|71
1717974600000|2024-06-09 23:10:00|38805.5|38800.7|38803|38798.2|38805.5|38800.7|38800.5|38795.7|80
1717974900000|2024-06-09 23:15:00|38802.5|38797.7|38805.5|38800.7|38812.5|38807.7|38802|38797.2|43
1717975200000|2024-06-09 23:20:00|38805|38800.2|38804|38799.2|38805|38800.2|38800.5|38795.7|42
1717975500000|2024-06-09 23:25:00|38804.5|38799.7|38807|38802.2|38807|38802.2|38802|38797.2|19
1717975800000|2024-06-09 23:30:00|38806.5|38801.7|38805|38800.2|38808|38803.2|38803|38798.2|40
1717976100000|2024-06-09 23:35:00|38804.5|38799.7|38801|38796.2|38805|38800.2|38800.5|38795.7|37
1717976400000|2024-06-09 23:40:00|38800.5|38795.7|38796|38791.2|38803|38798.2|38794.5|38789.7|74
1717976700000|2024-06-09 23:45:00|38795.5|38790.7|38797|38792.2|38798|38793.2|38791.5|38786.7|64
1717977000000|2024-06-09 23:50:00|38797.5|38792.7|38797|38792.2|38801.5|38796.7|38797|38792.2|27
1717977300000|2024-06-09 23:55:00|38796.5|38791.7|38793|38788.2|38796.5|38791.7|38793|38788.2|19
1717977600000|2024-06-10 00:00:00|38792.5|38787.7|38807|38802.2|38812.5|38807.7|38792.5|38787.7|184
1717977900000|2024-06-10 00:05:00|38806.5|38801.7|38797|38792.2|38811|38806.2|38796|38791.2|92
1717978200000|2024-06-10 00:10:00|38796.5|38791.7|38793|38788.2|38797|38792.2|38790.5|38785.7|79
1717978500000|2024-06-10 00:15:00|38792.5|38787.7|38790|38785.2|38794|38789.2|38783|38778.2|142
1717978800000|2024-06-10 00:20:00|38790.5|38785.7|38791|38786.2|38791.5|38786.7|38786|38781.2|45
1717979100000|2024-06-10 00:25:00|38790.5|38785.7|38786|38781.2|38792|38787.2|38784.5|38779.7|47
1717979400000|2024-06-10 00:30:00|38787|38782.2|38787|38782.2|38791.5|38786.7|38785.5|38780.7|55
1717979700000|2024-06-10 00:35:00|38787.5|38782.7|38781|38776.2|38787.5|38782.7|38780|38775.2|68
1717980000000|2024-06-10 00:40:00|38780.5|38775.7|38788|38783.2|38789|38784.2|38778.5|38773.7|92
1717980300000|2024-06-10 00:45:00|38787.5|38782.7|38789|38784.2|38793.5|38788.7|38787.5|38782.7|68
1717980600000|2024-06-10 00:50:00|38788.5|38783.7|38785|38780.2|38789.5|38784.7|38783|38778.2|24
1717980900000|2024-06-10 00:55:00|38785.5|38780.7|38793|38788.2|38795|38790.2|38785.5|38780.7|54
1717981200000|2024-06-10 01:00:00|38792.5|38787.7|38792|38787.2|38793.5|38788.7|38789|38784.2|24
1717981500000|2024-06-10 01:05:00|38791.5|38786.7|38792|38787.2|38795.5|38790.7|38790|38785.2|29
1717981800000|2024-06-10 01:10:00|38792.5|38787.7|38793|38788.2|38796|38791.2|38792|38787.2|45
1717982100000|2024-06-10 01:15:00|38792.5|38787.7|38790|38785.2|38794|38789.2|38788.5|38783.7|30
1717982400000|2024-06-10 01:20:00|38789.5|38784.7|38786.5|38781.7|38789.5|38784.7|38785|38780.2|27
1717982700000|2024-06-10 01:25:00|38787|38782.2|38788|38783.2|38790.5|38785.7|38782|38777.2|36
1717983000000|2024-06-10 01:30:00|38787.5|38782.7|38791|38786.2|38794.5|38789.7|38787.5|38782.7|46
1717983300000|2024-06-10 01:35:00|38790.5|38785.7|38789|38784.2|38790.5|38785.7|38785.5|38780.7|21
1717983600000|2024-06-10 01:40:00|38789.5|38784.7|38786|38781.2|38790|38785.2|38785|38780.2|32
1717983900000|2024-06-10 01:45:00|38785.5|38780.7|38784|38779.2|38789.5|38784.7|38783.5|38778.7|44
1717984200000|2024-06-10 01:50:00|38784.5|38779.7|38787|38782.2|38788.5|38783.7|38784|38779.2|37
1717984500000|2024-06-10 01:55:00|38786.5|38781.7|38791|38786.2|38792|38787.2|38786|38781.2|43
1717984800000|2024-06-10 02:00:00|38790.5|38785.7|38786|38781.2|38790.5|38785.7|38785|38780.2|23
1717985100000|2024-06-10 02:05:00|38786.5|38781.7|38786|38781.2|38789.5|38784.7|38786|38781.2|42
1717985400000|2024-06-10 02:10:00|38785.5|38780.7|38783|38778.2|38786|38781.2|38780|38775.2|29
1717985700000|2024-06-10 02:15:00|38782.5|38777.7|38788|38783.2|38788.5|38783.7|38782|38777.2|19
1717986000000|2024-06-10 02:20:00|38788.5|38783.7|38788|38783.2|38790.5|38785.7|38787|38782.2|14
1717986300000|2024-06-10 02:25:00|38787.5|38782.7|38782|38777.2|38787.5|38782.7|38782|38777.2|13
1717986600000|2024-06-10 02:30:00|38781.5|38776.7|38780|38775.2|38784.5|38779.7|38778.5|38773.7|28
1717986900000|2024-06-10 02:35:00|38779.5|38774.7|38786|38781.2|38786|38781.2|38778.5|38773.7|70
1717987200000|2024-06-10 02:40:00|38785.5|38780.7|38783|38778.2|38786.5|38781.7|38783|38778.2|25
1717987500000|2024-06-10 02:45:00|38782.5|38777.7|38787|38782.2|38787|38782.2|38781.5|38776.7|22
1717987800000|2024-06-10 02:50:00|38787.5|38782.7|38788|38783.2|38791.5|38786.7|38786|38781.2|34
1717988100000|2024-06-10 02:55:00|38788.5|38783.7|38788.5|38783.7|38788.5|38783.7|38787|38782.2|8
1717988400000|2024-06-10 03:00:00|38790|38785.2|38794.5|38789.7|38795.5|38790.7|38788.5|38783.7|46
1717988700000|2024-06-10 03:05:00|38795|38790.2|38798.5|38793.7|38798.5|38793.7|38793.5|38788.7|65
1717989000000|2024-06-10 03:10:00|38798|38793.2|38807.5|38802.7|38809|38804.2|38798|38793.2|108
1717989300000|2024-06-10 03:15:00|38807|38802.2|38810|38805.2|38813.5|38808.7|38807|38802.2|85
1717989600000|2024-06-10 03:20:00|38810.5|38805.7|38812.5|38807.7|38813.5|38808.7|38809.5|38804.7|68
1717989900000|2024-06-10 03:25:00|38812|38807.2|38810.5|38805.7|38813.5|38808.7|38810.5|38805.7|9
1717990200000|2024-06-10 03:30:00|38810|38805.2|38807|38802.2|38811|38806.2|38806.5|38801.7|77
1717990500000|2024-06-10 03:35:00|38806.5|38801.7|38799.5|38794.7|38806.5|38801.7|38799|38794.2|30
1717990800000|2024-06-10 03:40:00|38799|38794.2|38793.5|38788.7|38800.5|38795.7|38792.5|38787.7|52
1717991100000|2024-06-10 03:45:00|38793|38788.2|38789|38784.2|38796.5|38791.7|38789|38784.2|41
1717991400000|2024-06-10 03:50:00|38789.5|38784.7|38789|38784.2|38791|38786.2|38788|38783.2|48
1717991700000|2024-06-10 03:55:00|38788.5|38783.7|38787.5|38782.7|38789.5|38784.7|38787|38782.2|26
1717992000000|2024-06-10 04:00:00|38788|38783.2|38790|38785.2|38791.5|38786.7|38787.5|38782.7|79
1717992300000|2024-06-10 04:05:00|38790.5|38785.7|38784|38779.2|38790.5|38785.7|38784|38779.2|34
1717992600000|2024-06-10 04:10:00|38784.5|38779.7|38786|38781.2|38786.5|38781.7|38784.5|38779.7|17
1717992900000|2024-06-10 04:15:00|38785.5|38780.7|38785|38780.2|38787|38782.2|38781.5|38776.7|42
1717993200000|2024-06-10 04:20:00|38785.5|38780.7|38788.5|38783.7|38789|38784.2|38785|38780.2|29
1717993500000|2024-06-10 04:25:00|38788|38783.2|38786|38781.2|38789.5|38784.7|38785.5|38780.7|48
1717993800000|2024-06-10 04:30:00|38785.5|38780.7|38781|38776.2|38788.5|38783.7|38781|38776.2|89
1717994100000|2024-06-10 04:35:00|38781.5|38776.7|38785.5|38780.7|38787.5|38782.7|38781.5|38776.7|22
1717994400000|2024-06-10 04:40:00|38784|38779.2|38789.5|38784.7|38790.5|38785.7|38783.5|38778.7|39
1717994700000|2024-06-10 04:45:00|38790|38785.2|38792|38787.2|38792.5|38787.7|38789.5|38784.7|41
1717995000000|2024-06-10 04:50:00|38792.5|38787.7|38793.5|38788.7|38794.5|38789.7|38790|38785.2|62
1717995300000|2024-06-10 04:55:00|38794|38789.2|38792|38787.2|38795.5|38790.7|38790|38785.2|37
1717995600000|2024-06-10 05:00:00|38790.5|38785.7|38792|38787.2|38794|38789.2|38788.5|38783.7|49
1717995900000|2024-06-10 05:05:00|38791.5|38786.7|38792|38787.2|38793|38788.2|38787.5|38782.7|57
1717996200000|2024-06-10 05:10:00|38791.5|38786.7|38796|38791.2|38797|38792.2|38790|38785.2|117
1717996500000|2024-06-10 05:15:00|38796.5|38791.7|38795.5|38790.7|38797|38792.2|38793|38788.2|45
1717996800000|2024-06-10 05:20:00|38795|38790.2|38794.5|38789.7|38797|38792.2|38793|38788.2|39
1717997100000|2024-06-10 05:25:00|38794|38789.2|38793|38788.2|38796|38791.2|38790.5|38785.7|41
1717997400000|2024-06-10 05:30:00|38792.5|38787.7|38792|38787.2|38794|38789.2|38789.5|38784.7|96
1717997700000|2024-06-10 05:35:00|38792.5|38787.7|38790.5|38785.7|38793.5|38788.7|38788.5|38783.7|27
1717998000000|2024-06-10 05:40:00|38791|38786.2|38788|38783.2|38792|38787.2|38785.5|38780.7|40
1717998300000|2024-06-10 05:45:00|38787.5|38782.7|38785.3|38780.5|38790.5|38785.7|38782.5|38777.7|33
1717998600000|2024-06-10 05:50:00|38786.6|38781.8|38788.6|38783.8|38790.1|38785.3|38784.6|38779.8|55
1717998900000|2024-06-10 05:55:00|38789.1|38784.3|38791.6|38786.8|38796.6|38791.8|38786.6|38781.8|124
1717999200000|2024-06-10 06:00:00|38791|38787.4|38759.5|38755.9|38791.5|38787.9|38759.5|38755.9|301
1717999500000|2024-06-10 06:05:00|38759|38755.4|38759.5|38755.9|38762|38758.4|38745.5|38741.9|233
1717999800000|2024-06-10 06:10:00|38759|38755.4|38768.5|38764.9|38770.5|38766.9|38759|38755.4|137
1718000100000|2024-06-10 06:15:00|38768|38764.4|38758.5|38754.9|38769|38765.4|38756|38752.4|151
1718000400000|2024-06-10 06:20:00|38759|38755.4|38751.5|38747.9|38761|38757.4|38750.5|38746.9|127
1718000700000|2024-06-10 06:25:00|38751|38747.4|38742.5|38738.9|38754|38750.4|38741.5|38737.9|155
1718001000000|2024-06-10 06:30:00|38742|38738.4|38742.5|38738.9|38747|38743.4|38737.5|38733.9|181
1718001300000|2024-06-10 06:35:00|38743|38739.4|38739.5|38735.9|38746.5|38742.9|38739|38735.4|79
1718001600000|2024-06-10 06:40:00|38740|38736.4|38743.5|38739.9|38745.5|38741.9|38739|38735.4|92
1718001900000|2024-06-10 06:45:00|38743|38739.4|38736.5|38732.9|38746|38742.4|38729.5|38725.9|126
1718002200000|2024-06-10 06:50:00|38736|38732.4|38736.5|38732.9|38738|38734.4|38724.5|38720.9|97
1718002500000|2024-06-10 06:55:00|38737|38733.4|38704.5|38700.9|38739|38735.4|38698.5|38694.9|344
1718002800000|2024-06-10 07:00:00|38704|38700.4|38708.5|38704.9|38715.5|38711.9|38673|38669.4|753
1718003100000|2024-06-10 07:05:00|38708|38704.4|38709.5|38705.9|38717.5|38713.9|38706|38702.4|259
1718003400000|2024-06-10 07:10:00|38708.5|38704.9|38708.5|38704.9|38713.5|38709.9|38697.5|38693.9|299
1718003700000|2024-06-10 07:15:00|38707.5|38703.9|38697.5|38693.9|38718.5|38714.9|38690.5|38686.9|313
1718004000000|2024-06-10 07:20:00|38697|38693.4|38726.5|38722.9|38728.5|38724.9|38695|38691.4|378
1718004300000|2024-06-10 07:25:00|38727|38723.4|38738.5|38734.9|38744|38740.4|38717.5|38713.9|365
1718004600000|2024-06-10 07:30:00|38738|38734.4|38744.5|38740.9|38747|38743.4|38728.5|38724.9|281
1718004900000|2024-06-10 07:35:00|38744|38740.4|38735.5|38731.9|38750.5|38746.9|38724|38720.4|242
1718005200000|2024-06-10 07:40:00|38736|38732.4|38731|38727.4|38740.5|38736.9|38729.5|38725.9|150
1718005500000|2024-06-10 07:45:00|38730.5|38726.9|38724|38720.4|38733.5|38729.9|38721.5|38717.9|174
1718005800000|2024-06-10 07:50:00|38723.5|38719.9|38745.5|38741.9|38749|38745.4|38719|38715.4|122
1718006100000|2024-06-10 07:55:00|38746|38742.4|38739|38735.4|38746|38742.4|38737.5|38733.9|125
1718006400000|2024-06-10 08:00:00|38739.5|38735.9|38747|38743.4|38756.5|38752.9|38737.5|38733.9|387
1718006700000|2024-06-10 08:05:00|38747.5|38743.9|38745|38741.4|38751|38747.4|38737|38733.4|279
1718007000000|2024-06-10 08:10:00|38744|38740.4|38747|38743.4|38757|38753.4|38742.5|38738.9|197
1718007300000|2024-06-10 08:15:00|38746.5|38742.9|38740.5|38736.9|38748.5|38744.9|38730.5|38726.9|346
1718007600000|2024-06-10 08:20:00|38741.5|38737.9|38742.5|38738.9|38751.5|38747.9|38736.5|38732.9|192
1718007900000|2024-06-10 08:25:00|38743|38739.4|38722.5|38718.9|38744|38740.4|38722|38718.4|140
1718008200000|2024-06-10 08:30:00|38721.5|38717.9|38731|38727.4|38731|38727.4|38720|38716.4|111
1718008500000|2024-06-10 08:35:00|38730|38726.4|38720.5|38716.9|38732.5|38728.9|38717|38713.4|186
1718008800000|2024-06-10 08:40:00|38721|38717.4|38712.5|38708.9|38722|38718.4|38712.5|38708.9|165
1718009100000|2024-06-10 08:45:00|38712|38708.4|38701.5|38697.9|38714|38710.4|38699.5|38695.9|165
1718009400000|2024-06-10 08:50:00|38701|38697.4|38695.5|38691.9|38706.5|38702.9|38694|38690.4|135
1718009700000|2024-06-10 08:55:00|38696|38692.4|38690.5|38686.9|38700.5|38696.9|38682|38678.4|233
1718010000000|2024-06-10 09:00:00|38690|38686.4|38688.5|38684.9|38699.5|38695.9|38687.5|38683.9|179
1718010300000|2024-06-10 09:05:00|38690|38686.4|38686.5|38682.9|38690|38686.4|38677.5|38673.9|162
1718010600000|2024-06-10 09:10:00|38686|38682.4|38685.5|38681.9|38687.5|38683.9|38680|38676.4|71
1718010900000|2024-06-10 09:15:00|38685|38681.4|38684.5|38680.9|38692|38688.4|38683.5|38679.9|113
1718011200000|2024-06-10 09:20:00|38684|38680.4|38668.5|38664.9|38690.5|38686.9|38664.5|38660.9|265
1718011500000|2024-06-10 09:25:00|38669|38665.4|38678.5|38674.9|38680|38676.4|38664|38660.4|190
1718011800000|2024-06-10 09:30:00|38678|38674.4|38697.5|38693.9|38697.5|38693.9|38678|38674.4|171
1718012100000|2024-06-10 09:35:00|38697|38693.4|38692.5|38688.9|38698|38694.4|38681|38677.4|147
1718012400000|2024-06-10 09:40:00|38692|38688.4|38682.5|38678.9|38697.5|38693.9|38682.5|38678.9|223
1718012700000|2024-06-10 09:45:00|38682|38678.4|38676.5|38672.9|38683|38679.4|38669|38665.4|93
1718013000000|2024-06-10 09:50:00|38677|38673.4|38676.5|38672.9|38683|38679.4|38675.5|38671.9|134
1718013300000|2024-06-10 09:55:00|38676|38672.4|38680.5|38676.9|38681.5|38677.9|38670|38666.4|112
1718013600000|2024-06-10 10:00:00|38681|38677.4|38676.5|38672.9|38683|38679.4|38667.5|38663.9|159
1718013900000|2024-06-10 10:05:00|38676|38672.4|38685.5|38681.9|38690|38686.4|38675.5|38671.9|98
1718014200000|2024-06-10 10:10:00|38685|38681.4|38676.5|38672.9|38687.5|38683.9|38675|38671.4|103
1718014500000|2024-06-10 10:15:00|38677|38673.4|38690|38686.4|38690.5|38686.9|38676.5|38672.9|87
1718014800000|2024-06-10 10:20:00|38689.5|38685.9|38690|38686.4|38692.5|38688.9|38684|38680.4|70
1718015100000|2024-06-10 10:25:00|38690.5|38686.9|38694.5|38690.9|38696|38692.4|38688.5|38684.9|74
1718015400000|2024-06-10 10:30:00|38694|38690.4|38726.5|38722.9|38726.5|38722.9|38691|38687.4|347
1718015700000|2024-06-10 10:35:00|38727|38723.4|38717.5|38713.9|38733.5|38729.9|38713.5|38709.9|199
1718016000000|2024-06-10 10:40:00|38718|38714.4|38716.5|38712.9|38722.5|38718.9|38710.5|38706.9|181
1718016300000|2024-06-10 10:45:00|38717|38713.4|38718.5|38714.9|38728|38724.4|38715.5|38711.9|165
1718016600000|2024-06-10 10:50:00|38718|38714.4|38722.5|38718.9|38728|38724.4|38717.5|38713.9|124
1718016900000|2024-06-10 10:55:00|38722|38718.4|38717|38713.4|38725.5|38721.9|38716.5|38712.9|50
1718017200000|2024-06-10 11:00:00|38718.5|38714.9|38716.5|38712.9|38719.5|38715.9|38712.5|38708.9|150
1718017500000|2024-06-10 11:05:00|38717|38713.4|38723.5|38719.9|38727.5|38723.9|38717|38713.4|94
1718017800000|2024-06-10 11:10:00|38723|38719.4|38731.5|38727.9|38732|38728.4|38722.5|38718.9|65
1718018100000|2024-06-10 11:15:00|38732|38728.4|38744|38740.4|38749|38745.4|38729.5|38725.9|182
1718018400000|2024-06-10 11:20:00|38744.5|38740.9|38750|38746.4|38752.5|38748.9|38743.5|38739.9|92
1718018700000|2024-06-10 11:25:00|38749.5|38745.9|38755|38751.4|38755.5|38751.9|38745|38741.4|143
1718019000000|2024-06-10 11:30:00|38754.5|38750.9|38761.5|38757.9|38762.5|38758.9|38749|38745.4|164
1718019300000|2024-06-10 11:35:00|38761|38757.4|38750.5|38746.9|38762.5|38758.9|38748|38744.4|207
1718019600000|2024-06-10 11:40:00|38751|38747.4|38748.5|38744.9|38753|38749.4|38745|38741.4|65
1718019900000|2024-06-10 11:45:00|38749|38745.4|38753.5|38749.9|38757|38753.4|38738|38734.4|221
1718020200000|2024-06-10 11:50:00|38754|38750.4|38755|38751.4|38761|38757.4|38752|38748.4|128
1718020500000|2024-06-10 11:55:00|38754.5|38750.9|38750.5|38746.9|38759.5|38755.9|38749.5|38745.9|102
1718020800000|2024-06-10 12:00:00|38751|38747.4|38765.5|38761.9|38766.5|38762.9|38748|38744.4|212
1718021100000|2024-06-10 12:05:00|38766|38762.4|38777|38773.4|38777.5|38773.9|38759.5|38755.9|158
1718021400000|2024-06-10 12:10:00|38776.5|38772.9|38769|38765.4|38778.5|38774.9|38769|38765.4|176
1718021700000|2024-06-10 12:15:00|38769.5|38765.9|38772.5|38768.9|38775.5|38771.9|38765|38761.4|127
1718022000000|2024-06-10 12:20:00|38773|38769.4|38773.5|38769.9|38784.5|38780.9|38769.5|38765.9|250
1718022300000|2024-06-10 12:25:00|38774|38770.4|38774|38770.4|38784|38780.4|38768.5|38764.9|85
1718022600000|2024-06-10 12:30:00|38775|38771.4|38776.5|38772.9|38777|38773.4|38768|38764.4|200
1718022900000|2024-06-10 12:35:00|38776|38772.4|38768.5|38764.9|38779.5|38775.9|38768|38764.4|142
1718023200000|2024-06-10 12:40:00|38769|38765.4|38762.5|38758.9|38770.5|38766.9|38761.5|38757.9|250
1718023500000|2024-06-10 12:45:00|38763|38759.4|38753.5|38749.9|38765.5|38761.9|38753|38749.4|171
1718023800000|2024-06-10 12:50:00|38753|38749.4|38737.5|38733.9|38754.5|38750.9|38736.5|38732.9|293
1718024100000|2024-06-10 12:55:00|38738|38734.4|38731.5|38727.9|38740|38736.4|38726.5|38722.9|282
1718024400000|2024-06-10 13:00:00|38732|38728.4|38730.5|38726.9|38737.5|38733.9|38726.5|38722.9|355
1718024700000|2024-06-10 13:05:00|38731|38727.4|38734.5|38730.9|38737.5|38733.9|38727.5|38723.9|196
1718025000000|2024-06-10 13:10:00|38735|38731.4|38737|38733.4|38738|38734.4|38730.5|38726.9|210
1718025300000|2024-06-10 13:15:00|38737.5|38733.9|38717.5|38713.9|38743.5|38739.9|38717.5|38713.9|433
1718025600000|2024-06-10 13:20:00|38718|38714.4|38712.5|38708.9|38720|38716.4|38709.5|38705.9|461
1718025900000|2024-06-10 13:25:00|38712|38708.4|38743|38739.4|38757.5|38753.9|38697.5|38693.9|1437
1718026200000|2024-06-10 13:30:00|38741.5|38737.9|38706.9|38704.5|38797.4|38795|38693.9|38691.5|6504
1718026500000|2024-06-10 13:35:00|38707.4|38705|38688.4|38686|38735.9|38733.5|38676.9|38674.5|3757
1718026800000|2024-06-10 13:40:00|38688.9|38686.5|38758.4|38756|38758.4|38756|38662.4|38660|3124
1718027100000|2024-06-10 13:45:00|38756.4|38754|38776.4|38774|38778.9|38776.5|38722.4|38720|2098
1718027400000|2024-06-10 13:50:00|38775.9|38773.5|38809.9|38807.5|38826.4|38824|38771.4|38769|2108
1718027700000|2024-06-10 13:55:00|38808.9|38806.5|38831.9|38829.5|38834.4|38832|38778.9|38776.5|2183
1718028000000|2024-06-10 14:00:00|38833.4|38831|38828.9|38826.5|38842.9|38840.5|38819.4|38817|1561
1718028300000|2024-06-10 14:05:00|38828.4|38826|38834.4|38832|38858.4|38856|38824.4|38822|1459
1718028600000|2024-06-10 14:10:00|38833.9|38831.5|38811.4|38809|38836.9|38834.5|38793.9|38791.5|1510
1718028900000|2024-06-10 14:15:00|38811.9|38809.5|38805.4|38803|38843.9|38841.5|38799.4|38797|1157
1718029200000|2024-06-10 14:20:00|38803.9|38801.5|38787.4|38785|38808.4|38806|38764.9|38762.5|1207
1718029500000|2024-06-10 14:25:00|38787.9|38785.5|38768.9|38766.5|38791.4|38789|38762.4|38760|946
1718029800000|2024-06-10 14:30:00|38769.4|38767|38776.9|38774.5|38783.4|38781|38758.4|38756|1026
1718030100000|2024-06-10 14:35:00|38775.9|38773.5|38739.4|38737|38778.9|38776.5|38736.4|38734|927
1718030400000|2024-06-10 14:40:00|38738.9|38736.5|38743.9|38741.5|38747.4|38745|38725.4|38723|881
1718030700000|2024-06-10 14:45:00|38744.4|38742|38747.4|38745|38757.4|38755|38732.4|38730|1030
1718031000000|2024-06-10 14:50:00|38746.4|38744|38736.4|38734|38749.4|38747|38726.4|38724|731
1718031300000|2024-06-10 14:55:00|38735.4|38733|38693.9|38691.5|38735.4|38733|38692.9|38690.5|1078
1718031600000|2024-06-10 15:00:00|38694.4|38692|38720.9|38718.5|38721.4|38719|38693.4|38691|1232
1718031900000|2024-06-10 15:05:00|38720.4|38718|38723.4|38721|38732.9|38730.5|38715.4|38713|1076
1718032200000|2024-06-10 15:10:00|38721.9|38719.5|38698.4|38696|38722.9|38720.5|38694.4|38692|742
1718032500000|2024-06-10 15:15:00|38697.9|38695.5|38724.4|38722|38725.9|38723.5|38692.4|38690|1018
1718032800000|2024-06-10 15:20:00|38723.9|38721.5|38724.4|38722|38729.4|38727|38715.4|38713|1008
1718033100000|2024-06-10 15:25:00|38723.9|38721.5|38740.4|38738|38740.4|38738|38721.4|38719|1015
1718033400000|2024-06-10 15:30:00|38739.9|38737.5|38757.4|38755|38768.4|38766|38739.9|38737.5|1258
1718033700000|2024-06-10 15:35:00|38756.4|38754|38753.4|38751|38760.4|38758|38735.4|38733|691
1718034000000|2024-06-10 15:40:00|38752.9|38750.5|38761.4|38759|38765.9|38763.5|38748.4|38746|502
1718034300000|2024-06-10 15:45:00|38761.9|38759.5|38761.9|38759.5|38766.9|38764.5|38750.9|38748.5|660
1718034600000|2024-06-10 15:50:00|38762.9|38760.5|38790.9|38788.5|38790.9|38788.5|38762.4|38760|769
1718034900000|2024-06-10 15:55:00|38790.4|38788|38788.4|38786|38798.4|38796|38774.4|38772|939
1718035200000|2024-06-10 16:00:00|38788.9|38786.5|38775.4|38773|38794.9|38792.5|38769.9|38767.5|533
1718035500000|2024-06-10 16:05:00|38774.9|38772.5|38781.9|38779.5|38787.4|38785|38774.4|38772|481
1718035800000|2024-06-10 16:10:00|38782.9|38780.5|38784.9|38782.5|38787.4|38785|38772.9|38770.5|346
1718036100000|2024-06-10 16:15:00|38785.4|38783|38769.9|38767.5|38790.9|38788.5|38767.4|38765|456
1718036400000|2024-06-10 16:20:00|38770.9|38768.5|38767.9|38765.5|38781.9|38779.5|38763.9|38761.5|512
1718036700000|2024-06-10 16:25:00|38768.9|38766.5|38768.9|38766.5|38769.9|38767.5|38753.9|38751.5|854
1718037000000|2024-06-10 16:30:00|38769.4|38767|38763.9|38761.5|38770.9|38768.5|38755.4|38753|483
1718037300000|2024-06-10 16:35:00|38763.4|38761|38767.9|38765.5|38768.4|38766|38747.9|38745.5|378
1718037600000|2024-06-10 16:40:00|38767.4|38765|38763.4|38761|38771.9|38769.5|38754.9|38752.5|312
1718037900000|2024-06-10 16:45:00|38762.9|38760.5|38755.4|38753|38766.9|38764.5|38751.9|38749.5|366
1718038200000|2024-06-10 16:50:00|38755.9|38753.5|38769.4|38767|38772.9|38770.5|38754.9|38752.5|264
1718038500000|2024-06-10 16:55:00|38769.9|38767.5|38764.9|38762.5|38776.4|38774|38757.4|38755|335
1718038800000|2024-06-10 17:00:00|38763.2|38760.8|38756.2|38753.8|38763.2|38760.8|38738.2|38735.8|945
1718039100000|2024-06-10 17:05:00|38755.7|38753.3|38743.7|38741.3|38763.2|38760.8|38737.2|38734.8|474
1718039400000|2024-06-10 17:10:00|38743.2|38740.8|38737.2|38734.8|38746.2|38743.8|38729.2|38726.8|539
1718039700000|2024-06-10 17:15:00|38736.7|38734.3|38751.2|38748.8|38752.2|38749.8|38727.7|38725.3|481
1718040000000|2024-06-10 17:20:00|38751.7|38749.3|38763.2|38760.8|38780.2|38777.8|38750.7|38748.3|699
1718040300000|2024-06-10 17:25:00|38764.2|38761.8|38771.7|38769.3|38775.2|38772.8|38762.7|38760.3|519
1718040600000|2024-06-10 17:30:00|38773.2|38770.8|38778.2|38775.8|38781.2|38778.8|38765.2|38762.8|542
1718040900000|2024-06-10 17:35:00|38777.7|38775.3|38792.2|38789.8|38797.2|38794.8|38777.7|38775.3|543
1718041200000|2024-06-10 17:40:00|38791.7|38789.3|38805.7|38803.3|38812.7|38810.3|38783.2|38780.8|759
1718041500000|2024-06-10 17:45:00|38805.2|38802.8|38857.7|38855.3|38871.7|38869.3|38805.2|38802.8|1940
1718041800000|2024-06-10 17:50:00|38858.2|38855.8|38849.7|38847.3|38867.2|38864.8|38835.2|38832.8|1113
1718042100000|2024-06-10 17:55:00|38850.2|38847.8|38837.2|38834.8|38854.2|38851.8|38829.7|38827.3|629
1718042400000|2024-06-10 18:00:00|38836.7|38834.3|38835.2|38832.8|38837.2|38834.8|38817.7|38815.3|619
1718042700000|2024-06-10 18:05:00|38834.7|38832.3|38849.2|38846.8|38864.2|38861.8|38831.2|38828.8|940
1718043000000|2024-06-10 18:10:00|38848.7|38846.3|38849.2|38846.8|38852.2|38849.8|38828.7|38826.3|708
1718043300000|2024-06-10 18:15:00|38849.7|38847.3|38853.2|38850.8|38864.2|38861.8|38842.2|38839.8|678
1718043600000|2024-06-10 18:20:00|38851.5|38849.1|38842.5|38840.1|38856|38853.6|38831|38828.6|813
1718043900000|2024-06-10 18:25:00|38843|38840.6|38830.5|38828.1|38853.5|38851.1|38818.5|38816.1|895
1718044200000|2024-06-10 18:30:00|38830|38827.6|38849|38846.6|38853.5|38851.1|38821.5|38819.1|828
1718044500000|2024-06-10 18:35:00|38849.5|38847.1|38837|38834.6|38862|38859.6|38836.5|38834.1|1006
1718044800000|2024-06-10 18:40:00|38837.5|38835.1|38834.5|38832.1|38841.5|38839.1|38826|38823.6|851
1718045100000|2024-06-10 18:45:00|38834|38831.6|38846.5|38844.1|38849.5|38847.1|38834|38831.6|560
1718045400000|2024-06-10 18:50:00|38846|38843.6|38850.5|38848.1|38862.5|38860.1|38843.5|38841.1|572
1718045700000|2024-06-10 18:55:00|38851|38848.6|38850|38847.6|38864.5|38862.1|38843.5|38841.1|429
1718046000000|2024-06-10 19:00:00|38850.5|38848.1|38865|38862.6|38873.5|38871.1|38845|38842.6|656
1718046300000|2024-06-10 19:05:00|38865.5|38863.1|38847.5|38845.1|38869.5|38867.1|38846.5|38844.1|442
1718046600000|2024-06-10 19:10:00|38846.5|38844.1|38869|38866.6|38870|38867.6|38836|38833.6|718
1718046900000|2024-06-10 19:15:00|38869.5|38867.1|38849|38846.6|38883|38880.6|38836.5|38834.1|1219
1718047200000|2024-06-10 19:20:00|38849.5|38847.1|38836|38833.6|38864.5|38862.1|38834|38831.6|765
1718047500000|2024-06-10 19:25:00|38835.5|38833.1|38850.5|38848.1|38852.5|38850.1|38829.5|38827.1|563
1718047800000|2024-06-10 19:30:00|38850|38847.6|38838|38835.6|38853|38850.6|38836|38833.6|592
1718048100000|2024-06-10 19:35:00|38838.5|38836.1|38825.5|38823.1|38842.5|38840.1|38823.5|38821.1|571
1718048400000|2024-06-10 19:40:00|38825.7|38823.3|38828.7|38826.3|38848.2|38845.8|38823.7|38821.3|840
1718048700000|2024-06-10 19:45:00|38828.2|38825.8|38816.2|38813.8|38835.7|38833.3|38815.7|38813.3|747
1718049000000|2024-06-10 19:50:00|38815.7|38813.3|38848.2|38845.8|38856.2|38853.8|38806.2|38803.8|1766
1718049300000|2024-06-10 19:55:00|38847.7|38845.3|38874.7|38872.3|38876.2|38873.8|38831.7|38829.3|3739
1718049600000|2024-06-10 20:00:00|38874.2|38871.8|38849.4|38844.6|38881.9|38877.1|38844.9|38840.1|1530
1718049900000|2024-06-10 20:05:00|38849.9|38845.1|38845.9|38841.1|38857.4|38852.6|38844.4|38839.6|308
1718050200000|2024-06-10 20:10:00|38847.4|38842.6|38840.9|38836.1|38848.9|38844.1|38836.9|38832.1|290
1718050500000|2024-06-10 20:15:00|38840.4|38835.6|38837.9|38833.1|38841.9|38837.1|38835.9|38831.1|107
1718050800000|2024-06-10 20:20:00|38838.4|38833.6|38840.4|38835.6|38842.4|38837.6|38835.9|38831.1|70
1718051100000|2024-06-10 20:25:00|38840.9|38836.1|38836.9|38832.1|38842.4|38837.6|38836.9|38832.1|73
1718051400000|2024-06-10 20:30:00|38835.9|38831.1|38837.9|38833.1|38838.9|38834.1|38834.4|38829.6|109
1718051700000|2024-06-10 20:35:00|38838.4|38833.6|38839.9|38835.1|38840.4|38835.6|38836.9|38832.1|52
1718052000000|2024-06-10 20:40:00|38839.4|38834.6|38841.4|38836.6|38842.4|38837.6|38837.9|38833.1|78
1718052300000|2024-06-10 20:45:00|38841.9|38837.1|38842.4|38837.6|38845.4|38840.6|38837.4|38832.6|118
1718052600000|2024-06-10 20:50:00|38842.9|38838.1|38842.9|38838.1|38844.9|38840.1|38840.4|38835.6|75
1718052900000|2024-06-10 20:55:00|38842.4|38837.6|38843.4|38833.6|38847.6|38839.6|38838.9|38833.6|70
1718053200000|2024-06-10 21:00:00|38844.4|38834.6|38844.8|38835|38845.1|38835.3|38844.2|38834.4|0
1718053500000|2024-06-10 21:05:00|38845.6|38835.8|38849.6|38839.8|38849.6|38839.8|38845.6|38835.8|0
1718053800000|2024-06-10 21:10:00|38850.7|38840.9|38852|38842.2|38852|38842.2|38849.6|38839.8|0
1718054100000|2024-06-10 21:15:00|38852.1|38842.3|38857.5|38847.7|38857.5|38847.7|38851.6|38841.8|0
1718054400000|2024-06-10 21:20:00|38858.3|38848.5|38855.7|38845.9|38859.7|38849.9|38855.7|38845.9|0
1718054700000|2024-06-10 21:25:00|38857.1|38847.3|38856.3|38846.5|38857.1|38847.3|38856|38846.2|0
1718055000000|2024-06-10 21:30:00|38856.8|38847|38856.5|38846.7|38857.1|38847.3|38856.3|38846.5|0
1718055300000|2024-06-10 21:35:00|38856|38846.2|38856.2|38846.4|38856.5|38846.7|38856|38846.2|0
1718055600000|2024-06-10 21:40:00|38858|38848.2|38858.1|38848.3|38858.1|38848.3|38858|38848.2|0
1718055900000|2024-06-10 21:45:00|38858.8|38849|38858.7|38848.9|38859.1|38849.3|38858.6|38848.8|0
1718056200000|2024-06-10 21:50:00|38857.9|38848.1|38858.4|38848.6|38858.4|38848.6|38855.8|38846|0
1718056500000|2024-06-10 21:55:00|38858.3|38848.5|38858.7|38848.9|38858.7|38848.9|38857.9|38848.1|0
1718056800000|2024-06-10 22:00:00|38850.3|38845.5|38854.8|38850|38857.8|38853|38844.8|38840|179
1718057100000|2024-06-10 22:05:00|38855.8|38851|38855.3|38850.5|38857.3|38852.5|38854.3|38849.5|60
1718057400000|2024-06-10 22:10:00|38855.8|38851|38860.8|38856|38863.3|38858.5|38855.8|38851|67
1718057700000|2024-06-10 22:15:00|38861.3|38856.5|38853.3|38848.5|38861.8|38857|38852.8|38848|40
1718058000000|2024-06-10 22:20:00|38853.8|38849|38854.3|38849.5|38855.8|38851|38852.8|38848|15
1718058300000|2024-06-10 22:25:00|38854.8|38850|38856.3|38851.5|38858.8|38854|38854.8|38850|14
1718058600000|2024-06-10 22:30:00|38856.8|38852|38858.3|38853.5|38858.8|38854|38853.3|38848.5|20
1718058900000|2024-06-10 22:35:00|38857.8|38853|38856.3|38851.5|38859.8|38855|38856.3|38851.5|19
1718059200000|2024-06-10 22:40:00|38855.8|38851|38852.3|38847.5|38856.8|38852|38851.8|38847|22
1718059500000|2024-06-10 22:45:00|38852.8|38848|38850.3|38845.5|38852.8|38848|38849.8|38845|13
1718059800000|2024-06-10 22:50:00|38849.3|38844.5|38848.3|38843.5|38849.8|38845|38847.8|38843|19
1718060100000|2024-06-10 22:55:00|38848.8|38844|38845.8|38841|38848.8|38844|38845.3|38840.5|29
1718060400000|2024-06-10 23:00:00|38844.8|38840|38837.3|38832.5|38848.3|38843.5|38834.8|38830|124
1718060700000|2024-06-10 23:05:00|38839.3|38834.5|38836.3|38831.5|38841.3|38836.5|38835.3|38830.5|30
1718061000000|2024-06-10 23:10:00|38835.8|38831|38823.3|38818.5|38835.8|38831|38822.8|38818|68
1718061300000|2024-06-10 23:15:00|38823.8|38819|38827.3|38822.5|38828.3|38823.5|38822.8|38818|42
1718061600000|2024-06-10 23:20:00|38827.8|38823|38824.3|38819.5|38828.3|38823.5|38821.3|38816.5|27
1718061900000|2024-06-10 23:25:00|38825.3|38820.5|38816.3|38811.5|38825.3|38820.5|38816.3|38811.5|23
1718062200000|2024-06-10 23:30:00|38816.8|38812|38822.3|38817.5|38822.3|38817.5|38814.8|38810|32
1718062500000|2024-06-10 23:35:00|38822.8|38818|38822.8|38818|38823.3|38818.5|38819.3|38814.5|18
1718062800000|2024-06-10 23:40:00|38822.3|38817.5|38819.3|38814.5|38824.3|38819.5|38818.3|38813.5|40
1718063100000|2024-06-10 23:45:00|38819.8|38815|38829.3|38824.5|38829.3|38824.5|38819.8|38815|24
1718063400000|2024-06-10 23:50:00|38829.8|38825|38827.3|38822.5|38831.8|38827|38827.3|38822.5|55
1718063700000|2024-06-10 23:55:00|38827.8|38823|38822.3|38817.5|38827.8|38823|38822.3|38817.5|22
1718064000000|2024-06-11 00:00:00|38821.8|38817|38816.3|38811.5|38826.3|38821.5|38813.8|38809|98
1718064300000|2024-06-11 00:05:00|38815.8|38811|38807.3|38802.5|38816.3|38811.5|38807.3|38802.5|89
1718064600000|2024-06-11 00:10:00|38807.8|38803|38811.3|38806.5|38811.3|38806.5|38806.8|38802|25
1718064900000|2024-06-11 00:15:00|38811.8|38807|38811.3|38806.5|38819.3|38814.5|38808.3|38803.5|58
1718065200000|2024-06-11 00:20:00|38810.8|38806|38814.3|38809.5|38818.3|38813.5|38810.3|38805.5|41
1718065500000|2024-06-11 00:25:00|38813.8|38809|38810.3|38805.5|38816.3|38811.5|38809.3|38804.5|59
1718065800000|2024-06-11 00:30:00|38809.8|38805|38806.3|38801.5|38812.8|38808|38803.3|38798.5|38
1718066100000|2024-06-11 00:35:00|38805.8|38801|38805.3|38800.5|38807.3|38802.5|38802.3|38797.5|45
1718066400000|2024-06-11 00:40:00|38804.8|38800|38804.8|38800|38807.8|38803|38802.8|38798|59
1718066700000|2024-06-11 00:45:00|38804.3|38799.5|38808.1|38803.3|38809.1|38804.3|38803.8|38799|23
1718067000000|2024-06-11 00:50:00|38807.6|38802.8|38806.6|38801.8|38807.6|38802.8|38805.1|38800.3|43
1718067300000|2024-06-11 00:55:00|38806.1|38801.3|38805.1|38800.3|38810.1|38805.3|38805.1|38800.3|37
1718067600000|2024-06-11 01:00:00|38804.6|38799.8|38808.1|38803.3|38808.1|38803.3|38804.1|38799.3|28
1718067900000|2024-06-11 01:05:00|38808.6|38803.8|38810.6|38805.8|38812.6|38807.8|38806.1|38801.3|42
1718068200000|2024-06-11 01:10:00|38810.1|38805.3|38808.1|38803.3|38813.1|38808.3|38806.6|38801.8|59
1718068500000|2024-06-11 01:15:00|38808.6|38803.8|38802.6|38797.8|38808.6|38803.8|38802.1|38797.3|115
1718068800000|2024-06-11 01:20:00|38803.1|38798.3|38811.6|38806.8|38812.1|38807.3|38803.1|38798.3|41
1718069100000|2024-06-11 01:25:00|38811.1|38806.3|38813.1|38808.3|38813.6|38808.8|38807.6|38802.8|46
1718069400000|2024-06-11 01:30:00|38812.6|38807.8|38815.1|38810.3|38816.1|38811.3|38811.1|38806.3|70
1718069700000|2024-06-11 01:35:00|38814.6|38809.8|38822.1|38817.3|38823.1|38818.3|38813.6|38808.8|67
1718070000000|2024-06-11 01:40:00|38821.6|38816.8|38823.6|38818.8|38823.6|38818.8|38818.6|38813.8|55
1718070300000|2024-06-11 01:45:00|38822.6|38817.8|38821.1|38816.3|38823.6|38818.8|38819.6|38814.8|46
1718070600000|2024-06-11 01:50:00|38821.6|38816.8|38821.1|38816.3|38822.6|38817.8|38818.6|38813.8|33
1718070900000|2024-06-11 01:55:00|38821.6|38816.8|38823.6|38818.8|38824.1|38819.3|38819.6|38814.8|40
1718071200000|2024-06-11 02:00:00|38823.1|38818.3|38819.1|38814.3|38823.6|38818.8|38816.1|38811.3|50
1718071500000|2024-06-11 02:05:00|38819.6|38814.8|38817.6|38812.8|38820.1|38815.3|38815.1|38810.3|46
1718071800000|2024-06-11 02:10:00|38817.1|38812.3|38819.1|38814.3|38820.6|38815.8|38814.1|38809.3|42
1718072100000|2024-06-11 02:15:00|38818.6|38813.8|38821.6|38816.8|38822.1|38817.3|38816.1|38811.3|23
1718072400000|2024-06-11 02:20:00|38821.1|38816.3|38820.1|38815.3|38824.6|38819.8|38819.6|38814.8|28
1718072700000|2024-06-11 02:25:00|38820.6|38815.8|38818.1|38813.3|38821.1|38816.3|38818.1|38813.3|43
1718073000000|2024-06-11 02:30:00|38817.6|38812.8|38816.1|38811.3|38817.6|38812.8|38812.6|38807.8|48
1718073300000|2024-06-11 02:35:00|38816.6|38811.8|38820.1|38815.3|38820.1|38815.3|38815.6|38810.8|29
1718073600000|2024-06-11 02:40:00|38820.6|38815.8|38815.1|38810.3|38820.6|38815.8|38815.1|38810.3|31
1718073900000|2024-06-11 02:45:00|38814.6|38809.8|38813.6|38808.8|38816.6|38811.8|38812.1|38807.3|36
1718074200000|2024-06-11 02:50:00|38814.1|38809.3|38803.1|38798.3|38814.1|38809.3|38803.1|38798.3|69
1718074500000|2024-06-11 02:55:00|38803.6|38798.8|38806.1|38801.3|38808.1|38803.3|38803.1|38798.3|44
1718074800000|2024-06-11 03:00:00|38805.6|38800.8|38811.1|38806.3|38811.1|38806.3|38805.6|38800.8|24
1718075100000|2024-06-11 03:05:00|38811.6|38806.8|38808.1|38803.3|38814.1|38809.3|38808.1|38803.3|38
1718075400000|2024-06-11 03:10:00|38808.6|38803.8|38808.6|38803.8|38810.1|38805.3|38807.1|38802.3|19
1718075700000|2024-06-11 03:15:00|38806.6|38801.8|38808.1|38803.3|38810.6|38805.8|38804.1|38799.3|45
1718076000000|2024-06-11 03:20:00|38807.6|38802.8|38811.1|38806.3|38812.1|38807.3|38807.1|38802.3|27
1718076300000|2024-06-11 03:25:00|38811.6|38806.8|38814.1|38809.3|38815.6|38810.8|38810.6|38805.8|43
1718076600000|2024-06-11 03:30:00|38813.6|38808.8|38809.1|38804.3|38814.6|38809.8|38809.1|38804.3|67
1718076900000|2024-06-11 03:35:00|38808.1|38803.3|38809.6|38804.8|38809.6|38804.8|38806.1|38801.3|53
1718077200000|2024-06-11 03:40:00|38810.1|38805.3|38813.1|38808.3|38813.1|38808.3|38808.1|38803.3|38
1718077500000|2024-06-11 03:45:00|38812.6|38807.8|38806.1|38801.3|38815.1|38810.3|38805.6|38800.8|107
1718077800000|2024-06-11 03:50:00|38807.1|38802.3|38811.1|38806.3|38812.1|38807.3|38806.1|38801.3|143
1718078100000|2024-06-11 03:55:00|38811.6|38806.8|38822.6|38817.8|38822.6|38817.8|38810.1|38805.3|143
1718078400000|2024-06-11 04:00:00|38823.1|38818.3|38811.1|38806.3|38825.1|38820.3|38811.1|38806.3|141
1718078700000|2024-06-11 04:05:00|38810.6|38805.8|38811.1|38806.3|38811.1|38806.3|38808.1|38803.3|28
1718079000000|2024-06-11 04:10:00|38811.6|38806.8|38815.1|38810.3|38815.6|38810.8|38811.6|38806.8|16
1718079300000|2024-06-11 04:15:00|38814.6|38809.8|38816.6|38811.8|38816.6|38811.8|38811.6|38806.8|21
1718079600000|2024-06-11 04:20:00|38816.1|38811.3|38811.1|38806.3|38819.1|38814.3|38811.1|38806.3|122
1718079900000|2024-06-11 04:25:00|38810.1|38805.3|38828.1|38823.3|38832.1|38827.3|38810.1|38805.3|407
1718080200000|2024-06-11 04:30:00|38827.6|38822.8|38820.1|38815.3|38827.6|38822.8|38817.6|38812.8|106
1718080500000|2024-06-11 04:35:00|38819.6|38814.8|38816.1|38811.3|38819.6|38814.8|38815.1|38810.3|14
1718080800000|2024-06-11 04:40:00|38817.1|38812.3|38820.1|38815.3|38823.1|38818.3|38817.1|38812.3|28
1718081100000|2024-06-11 04:45:00|38820.6|38815.8|38822.1|38817.3|38822.6|38817.8|38817.6|38812.8|55
1718081400000|2024-06-11 04:50:00|38822.6|38817.8|38823.1|38818.3|38823.6|38818.8|38820.1|38815.3|5
1718081700000|2024-06-11 04:55:00|38823.6|38818.8|38821.1|38816.3|38823.6|38818.8|38820.6|38815.8|2
1718082000000|2024-06-11 05:00:00|38821.6|38816.8|38825.1|38820.3|38825.6|38820.8|38818.6|38813.8|48
1718082300000|2024-06-11 05:05:00|38824.6|38819.8|38820.6|38815.8|38824.6|38819.8|38819.6|38814.8|16
1718082600000|2024-06-11 05:10:00|38820.1|38815.3|38828.1|38823.3|38828.1|38823.3|38819.6|38814.8|39
1718082900000|2024-06-11 05:15:00|38828.6|38823.8|38826.6|38821.8|38833.1|38828.3|38825.6|38820.8|53
1718083200000|2024-06-11 05:20:00|38825.1|38820.3|38828.1|38823.3|38830.1|38825.3|38824.6|38819.8|10
1718083500000|2024-06-11 05:25:00|38827.6|38822.8|38821.1|38816.3|38828.1|38823.3|38821.1|38816.3|31
1718083800000|2024-06-11 05:30:00|38821.6|38816.8|38818.1|38813.3|38822.6|38817.8|38817.1|38812.3|37
1718084100000|2024-06-11 05:35:00|38817.6|38812.8|38820.1|38815.3|38822.1|38817.3|38817.1|38812.3|26
1718084400000|2024-06-11 05:40:00|38819.6|38814.8|38823.1|38818.3|38824.1|38819.3|38817.1|38812.3|77
1718084700000|2024-06-11 05:45:00|38822.6|38817.8|38828.1|38823.3|38829.6|38824.8|38822.6|38817.8|59
1718085000000|2024-06-11 05:50:00|38827.6|38822.8|38834.1|38829.3|38834.6|38829.8|38827.1|38822.3|41
1718085300000|2024-06-11 05:55:00|38834.6|38829.8|38837.1|38832.3|38837.6|38832.8|38832.1|38827.3|73
1718085600000|2024-06-11 06:00:00|38836.5|38832.9|38857|38853.4|38859|38855.4|38836.5|38832.9|257
1718085900000|2024-06-11 06:05:00|38858.5|38854.9|38861|38857.4|38862|38858.4|38850|38846.4|85
1718086200000|2024-06-11 06:10:00|38861.5|38857.9|38859.5|38855.9|38868.5|38864.9|38856.5|38852.9|106
1718086500000|2024-06-11 06:15:00|38859|38855.4|38865.5|38861.9|38867.5|38863.9|38859|38855.4|52
1718086800000|2024-06-11 06:20:00|38866|38862.4|38870|38866.4|38871|38867.4|38862.5|38858.9|63
1718087100000|2024-06-11 06:25:00|38869|38865.4|38872.5|38868.9|38872.5|38868.9|38867|38863.4|100
1718087400000|2024-06-11 06:30:00|38873|38869.4|38871.5|38867.9|38880|38876.4|38869.5|38865.9|119
1718087700000|2024-06-11 06:35:00|38871|38867.4|38866.5|38862.9|38872|38868.4|38865.5|38861.9|61
1718088000000|2024-06-11 06:40:00|38866|38862.4|38862.5|38858.9|38868|38864.4|38859.5|38855.9|162
1718088300000|2024-06-11 06:45:00|38862|38858.4|38868|38864.4|38869|38865.4|38862|38858.4|52
1718088600000|2024-06-11 06:50:00|38868.5|38864.9|38862.5|38858.9|38869|38865.4|38862|38858.4|71
1718088900000|2024-06-11 06:55:00|38862|38858.4|38851.5|38847.9|38862.5|38858.9|38850|38846.4|211
1718089200000|2024-06-11 07:00:00|38854|38850.4|38851.5|38847.9|38864|38860.4|38849|38845.4|189
1718089500000|2024-06-11 07:05:00|38852|38848.4|38857.5|38853.9|38859.5|38855.9|38849|38845.4|114
1718089800000|2024-06-11 07:10:00|38857|38853.4|38828|38824.4|38857.5|38853.9|38828|38824.4|122
1718090100000|2024-06-11 07:15:00|38828.5|38824.9|38838|38834.4|38838|38834.4|38821.5|38817.9|109
1718090400000|2024-06-11 07:20:00|38837.5|38833.9|38845.5|38841.9|38850|38846.4|38835.5|38831.9|182
1718090700000|2024-06-11 07:25:00|38845|38841.4|38839|38835.4|38847|38843.4|38835.5|38831.9|106
1718091000000|2024-06-11 07:30:00|38839.5|38835.9|38840|38836.4|38852.5|38848.9|38839|38835.4|121
1718091300000|2024-06-11 07:35:00|38838.5|38834.9|38844.5|38840.9|38851.5|38847.9|38838.5|38834.9|75
1718091600000|2024-06-11 07:40:00|38845|38841.4|38843.5|38839.9|38849.5|38845.9|38841.5|38837.9|95
1718091900000|2024-06-11 07:45:00|38843|38839.4|38833.5|38829.9|38846|38842.4|38832|38828.4|85
1718092200000|2024-06-11 07:50:00|38834|38830.4|38831|38827.4|38842|38838.4|38828.5|38824.9|98
1718092500000|2024-06-11 07:55:00|38831.5|38827.9|38820.5|38816.9|38835.5|38831.9|38819.5|38815.9|88
1718092800000|2024-06-11 08:00:00|38819.5|38815.9|38817|38813.4|38821|38817.4|38810.5|38806.9|223
1718093100000|2024-06-11 08:05:00|38816.5|38812.9|38812.5|38808.9|38816.5|38812.9|38805.5|38801.9|227
1718093400000|2024-06-11 08:10:00|38812|38808.4|38824|38820.4|38825.5|38821.9|38807.5|38803.9|159
1718093700000|2024-06-11 08:15:00|38823.5|38819.9|38822.5|38818.9|38828.5|38824.9|38822|38818.4|118
1718094000000|2024-06-11 08:20:00|38823|38819.4|38809.5|38805.9|38823.5|38819.9|38808.5|38804.9|219
1718094300000|2024-06-11 08:25:00|38809|38805.4|38812|38808.4|38812.5|38808.9|38801|38797.4|233
1718094600000|2024-06-11 08:30:00|38811|38807.4|38802.5|38798.9|38813|38809.4|38801.5|38797.9|102
1718094900000|2024-06-11 08:35:00|38803|38799.4|38800|38796.4|38811.5|38807.9|38799|38795.4|207
1718095200000|2024-06-11 08:40:00|38799.5|38795.9|38803.5|38799.9|38806|38802.4|38797.5|38793.9|147
1718095500000|2024-06-11 08:45:00|38804|38800.4|38788|38784.4|38804|38800.4|38778.5|38774.9|283
1718095800000|2024-06-11 08:50:00|38788.5|38784.9|38786|38782.4|38795.5|38791.9|38782|38778.4|286
1718096100000|2024-06-11 08:55:00|38788|38784.4|38784.5|38780.9|38793.5|38789.9|38780|38776.4|240
1718096400000|2024-06-11 09:00:00|38785|38781.4|38786|38782.4|38788.5|38784.9|38767|38763.4|330
1718096700000|2024-06-11 09:05:00|38786.5|38782.9|38783.5|38779.9|38799.5|38795.9|38781.5|38777.9|177
1718097000000|2024-06-11 09:10:00|38784|38780.4|38775.5|38771.9|38790.5|38786.9|38774.5|38770.9|217
1718097300000|2024-06-11 09:15:00|38775|38771.4|38764.5|38760.9|38778|38774.4|38762|38758.4|172
1718097600000|2024-06-11 09:20:00|38764|38760.4|38768.5|38764.9|38770|38766.4|38762|38758.4|134
1718097900000|2024-06-11 09:25:00|38768|38764.4|38763|38759.4|38774.5|38770.9|38759|38755.4|174
1718098200000|2024-06-11 09:30:00|38762.5|38758.9|38754.5|38750.9|38774.5|38770.9|38753.5|38749.9|215
1718098500000|2024-06-11 09:35:00|38755|38751.4|38759.5|38755.9|38762.5|38758.9|38749|38745.4|137
1718098800000|2024-06-11 09:40:00|38759|38755.4|38765|38761.4|38765|38761.4|38757|38753.4|103
1718099100000|2024-06-11 09:45:00|38764|38760.4|38756.5|38752.9|38769|38765.4|38751|38747.4|233
1718099400000|2024-06-11 09:50:00|38756|38752.4|38745.5|38741.9|38771.5|38767.9|38738.5|38734.9|360
1718099700000|2024-06-11 09:55:00|38746|38742.4|38731.5|38727.9|38749.5|38745.9|38730.5|38726.9|134
1718100000000|2024-06-11 10:00:00|38731|38727.4|38729.5|38725.9|38734.5|38730.9|38704.5|38700.9|589
1718100300000|2024-06-11 10:05:00|38729|38725.4|38731.5|38727.9|38736|38732.4|38720.5|38716.9|267
1718100600000|2024-06-11 10:10:00|38731|38727.4|38728.5|38724.9|38740|38736.4|38724.5|38720.9|309
1718100900000|2024-06-11 10:15:00|38728|38724.4|38741.5|38737.9|38742.5|38738.9|38726|38722.4|318
1718101200000|2024-06-11 10:20:00|38741|38737.4|38736.5|38732.9|38745|38741.4|38734.5|38730.9|156
1718101500000|2024-06-11 10:25:00|38737|38733.4|38740.5|38736.9|38750|38746.4|38737|38733.4|190
1718101800000|2024-06-11 10:30:00|38741|38737.4|38753|38749.4|38753|38749.4|38735.5|38731.9|243
1718102100000|2024-06-11 10:35:00|38752.5|38748.9|38745.5|38741.9|38752.5|38748.9|38743.5|38739.9|118
1718102400000|2024-06-11 10:40:00|38746|38742.4|38737.5|38733.9|38748|38744.4|38735.5|38731.9|126
1718102700000|2024-06-11 10:45:00|38737|38733.4|38723.5|38719.9|38742|38738.4|38720|38716.4|204
1718103000000|2024-06-11 10:50:00|38724|38720.4|38732.5|38728.9|38738.5|38734.9|38724|38720.4|120
1718103300000|2024-06-11 10:55:00|38733|38729.4|38742.5|38738.9|38744.5|38740.9|38728|38724.4|146
1718103600000|2024-06-11 11:00:00|38742|38738.4|38720.5|38716.9|38743.5|38739.9|38718.5|38714.9|287
1718103900000|2024-06-11 11:05:00|38720|38716.4|38698|38694.4|38724.5|38720.9|38694|38690.4|467
1718104200000|2024-06-11 11:10:00|38697.5|38693.9|38710|38706.4|38713.5|38709.9|38697.5|38693.9|284
1718104500000|2024-06-11 11:15:00|38709.5|38705.9|38715|38711.4|38716.5|38712.9|38701.5|38697.9|279
1718104800000|2024-06-11 11:20:00|38715.5|38711.9|38714.5|38710.9|38723.5|38719.9|38707.5|38703.9|203
1718105100000|2024-06-11 11:25:00|38714|38710.4|38716.5|38712.9|38723|38719.4|38708.5|38704.9|210
1718105400000|2024-06-11 11:30:00|38716|38712.4|38708|38704.4|38720.5|38716.9|38704|38700.4|222
1718105700000|2024-06-11 11:35:00|38707.5|38703.9|38703.5|38699.9|38727|38723.4|38702.5|38698.9|266
1718106000000|2024-06-11 11:40:00|38703|38699.4|38708.5|38704.9|38716.5|38712.9|38692|38688.4|308
1718106300000|2024-06-11 11:45:00|38709|38705.4|38717.5|38713.9|38718.5|38714.9|38699.5|38695.9|284
1718106600000|2024-06-11 11:50:00|38718|38714.4|38723.5|38719.9|38724.5|38720.9|38708.5|38704.9|213
1718106900000|2024-06-11 11:55:00|38724|38720.4|38727.5|38723.9|38732.5|38728.9|38721.5|38717.9|223
1718107200000|2024-06-11 12:00:00|38726.5|38722.9|38742.5|38738.9|38749|38745.4|38720|38716.4|563
1718107500000|2024-06-11 12:05:00|38743|38739.4|38732.5|38728.9|38746|38742.4|38731.5|38727.9|255
1718107800000|2024-06-11 12:10:00|38733|38729.4|38755.5|38751.9|38756.5|38752.9|38728.5|38724.9|190
1718108100000|2024-06-11 12:15:00|38756|38752.4|38747.5|38743.9|38757|38753.4|38745|38741.4|207
1718108400000|2024-06-11 12:20:00|38747|38743.4|38739|38735.4|38749.5|38745.9|38732.5|38728.9|327
1718108700000|2024-06-11 12:25:00|38738.5|38734.9|38731.5|38727.9|38739|38735.4|38727|38723.4|225
1718109000000|2024-06-11 12:30:00|38733.5|38729.9|38725|38721.4|38738|38734.4|38722.5|38718.9|316
1718109300000|2024-06-11 12:35:00|38724.5|38720.9|38727.5|38723.9|38732|38728.4|38715.5|38711.9|256
1718109600000|2024-06-11 12:40:00|38727|38723.4|38749.5|38745.9|38751|38747.4|38725.5|38721.9|360
1718109900000|2024-06-11 12:45:00|38750|38746.4|38742.5|38738.9|38752|38748.4|38739|38735.4|153
1718110200000|2024-06-11 12:50:00|38742|38738.4|38717.5|38713.9|38742|38738.4|38712|38708.4|308
1718110500000|2024-06-11 12:55:00|38717|38713.4|38725.5|38721.9|38726.5|38722.9|38714|38710.4|181
1718110800000|2024-06-11 13:00:00|38725|38721.4|38735|38731.4|38738.5|38734.9|38722|38718.4|426
1718111100000|2024-06-11 13:05:00|38734.5|38730.9|38747.5|38743.9|38747.5|38743.9|38729|38725.4|356
1718111400000|2024-06-11 13:10:00|38748|38744.4|38743.5|38739.9|38754|38750.4|38740.5|38736.9|264
1718111700000|2024-06-11 13:15:00|38744|38740.4|38736|38732.4|38744.5|38740.9|38734|38730.4|226
1718112000000|2024-06-11 13:20:00|38736.5|38732.9|38733.5|38729.9|38738.5|38734.9|38728|38724.4|270
1718112300000|2024-06-11 13:25:00|38733|38729.4|38707.5|38703.9|38733|38729.4|38707.5|38703.9|979
1718112600000|2024-06-11 13:30:00|38706.9|38704.5|38571.9|38569.5|38724.4|38722|38570.4|38568|7236
1718112900000|2024-06-11 13:35:00|38572.4|38570|38603.4|38601|38608.9|38606.5|38551.9|38549.5|3759
1718113200000|2024-06-11 13:40:00|38604.4|38602|38550.4|38548|38611.4|38609|38522.4|38520|3487
1718113500000|2024-06-11 13:45:00|38547.9|38545.5|38455.4|38453|38549.9|38547.5|38428.4|38426|5172
1718113800000|2024-06-11 13:50:00|38455.9|38453.5|38518.9|38516.5|38532.4|38530|38438.4|38436|3636
1718114100000|2024-06-11 13:55:00|38518.4|38516|38526.4|38524|38529.9|38527.5|38477.4|38475|2062
1718114400000|2024-06-11 14:00:00|38525.4|38523|38497.2|38494.8|38546.4|38544|38483.7|38481.3|2385
1718114700000|2024-06-11 14:05:00|38498.7|38496.3|38553.7|38551.3|38554.2|38551.8|38495.7|38493.3|1609
1718115000000|2024-06-11 14:10:00|38553.2|38550.8|38602.2|38599.8|38603.2|38600.8|38543.2|38540.8|1951
1718115300000|2024-06-11 14:15:00|38602.7|38600.3|38593.2|38590.8|38602.7|38600.3|38571.7|38569.3|1332
1718115600000|2024-06-11 14:20:00|38592.7|38590.3|38606.6|38604.2|38608.6|38606.2|38569.1|38566.7|1436
1718115900000|2024-06-11 14:25:00|38606.1|38603.7|38607.6|38605.2|38631.1|38628.7|38598.6|38596.2|1991
1718116200000|2024-06-11 14:30:00|38608.1|38605.7|38637.1|38634.7|38638.6|38636.2|38582.6|38580.2|1574
1718116500000|2024-06-11 14:35:00|38636.6|38634.2|38647.6|38645.2|38664.6|38662.2|38624.6|38622.2|1932
1718116800000|2024-06-11 14:40:00|38648.1|38645.7|38685.1|38682.7|38693.6|38691.2|38641.1|38638.7|3103
1718117100000|2024-06-11 14:45:00|38684.6|38682.2|38669.1|38666.7|38686.6|38684.2|38656.6|38654.2|1218
1718117400000|2024-06-11 14:50:00|38668.6|38666.2|38683.1|38680.7|38683.6|38681.2|38659.6|38657.2|1153
1718117700000|2024-06-11 14:55:00|38682.6|38680.2|38683.6|38681.2|38693.1|38690.7|38675.6|38673.2|883
1718118000000|2024-06-11 15:00:00|38681.6|38679.2|38684.1|38681.7|38704.6|38702.2|38677.6|38675.2|1276
1718118300000|2024-06-11 15:05:00|38684.6|38682.2|38684.6|38682.2|38688.6|38686.2|38664.6|38662.2|1135
1718118600000|2024-06-11 15:10:00|38684.1|38681.7|38653.1|38650.7|38690.1|38687.7|38644.6|38642.2|1170
1718118900000|2024-06-11 15:15:00|38653.6|38651.2|38672.6|38670.2|38677.6|38675.2|38649.1|38646.7|1149
1718119200000|2024-06-11 15:20:00|38673.1|38670.7|38657.6|38655.2|38675.6|38673.2|38654.1|38651.7|981
1718119500000|2024-06-11 15:25:00|38659.1|38656.7|38642.6|38640.2|38668.6|38666.2|38628.1|38625.7|1122
1718119800000|2024-06-11 15:30:00|38644.1|38641.7|38657.6|38655.2|38672.6|38670.2|38643.6|38641.2|826
1718120100000|2024-06-11 15:35:00|38657.1|38654.7|38645.1|38642.7|38666.6|38664.2|38636.1|38633.7|919
1718120400000|2024-06-11 15:40:00|38644.6|38642.2|38664.6|38662.2|38677.6|38675.2|38640.6|38638.2|2061
1718120700000|2024-06-11 15:45:00|38665.1|38662.7|38660.6|38658.2|38681.1|38678.7|38656.6|38654.2|1054
1718121000000|2024-06-11 15:50:00|38660.1|38657.7|38664.1|38661.7|38676.6|38674.2|38651.1|38648.7|911
1718121300000|2024-06-11 15:55:00|38664.6|38662.2|38649.6|38647.2|38664.6|38662.2|38645.6|38643.2|646
1718121600000|2024-06-11 16:00:00|38650.6|38648.2|38640.1|38637.7|38652.6|38650.2|38626.6|38624.2|729
1718121900000|2024-06-11 16:05:00|38639.1|38636.7|38632.6|38630.2|38648.1|38645.7|38624.1|38621.7|670
1718122200000|2024-06-11 16:10:00|38633.1|38630.7|38621.1|38618.7|38635.6|38633.2|38616.6|38614.2|1020
1718122500000|2024-06-11 16:15:00|38620.6|38618.2|38596.6|38594.2|38625.6|38623.2|38588.6|38586.2|882
1718122800000|2024-06-11 16:20:00|38597.6|38595.2|38580.6|38578.2|38600.6|38598.2|38573.6|38571.2|785
1718123100000|2024-06-11 16:25:00|38579.6|38577.2|38571.6|38569.2|38590.6|38588.2|38565.6|38563.2|844
1718123400000|2024-06-11 16:30:00|38571.1|38568.7|38578.6|38576.2|38579.1|38576.7|38559.6|38557.2|685
1718123700000|2024-06-11 16:35:00|38579.1|38576.7|38591.6|38589.2|38595.6|38593.2|38573.1|38570.7|876
1718124000000|2024-06-11 16:40:00|38592.1|38589.7|38597.6|38595.2|38601.6|38599.2|38586.6|38584.2|567
1718124300000|2024-06-11 16:45:00|38597.1|38594.7|38571.6|38569.2|38598.6|38596.2|38561.1|38558.7|640
1718124600000|2024-06-11 16:50:00|38570.6|38568.2|38588.7|38586.3|38591.2|38588.8|38568.6|38566.2|568
1718124900000|2024-06-11 16:55:00|38588.2|38585.8|38599.7|38597.3|38600.2|38597.8|38584.7|38582.3|526
1718125200000|2024-06-11 17:00:00|38599.2|38596.8|38621.2|38618.8|38627.7|38625.3|38567.7|38565.3|1868
1718125500000|2024-06-11 17:05:00|38620.7|38618.3|38606.7|38604.3|38639.2|38636.8|38605.2|38602.8|868
1718125800000|2024-06-11 17:10:00|38607.2|38604.8|38611.2|38608.8|38629.7|38627.3|38603.2|38600.8|620
1718126100000|2024-06-11 17:15:00|38610.7|38608.3|38608.2|38605.8|38616.7|38614.3|38599.2|38596.8|424
1718126400000|2024-06-11 17:20:00|38609.2|38606.8|38583.2|38580.8|38612.2|38609.8|38576.2|38573.8|832
1718126700000|2024-06-11 17:25:00|38584.2|38581.8|38601.7|38599.3|38603.7|38601.3|38582.2|38579.8|706
1718127000000|2024-06-11 17:30:00|38602.2|38599.8|38608.2|38605.8|38617.2|38614.8|38598.7|38596.3|730
1718127300000|2024-06-11 17:35:00|38608.7|38606.3|38636.2|38633.8|38636.7|38634.3|38602.7|38600.3|626
1718127600000|2024-06-11 17:40:00|38636.7|38634.3|38651.2|38648.8|38651.7|38649.3|38621.2|38618.8|810
1718127900000|2024-06-11 17:45:00|38650.7|38648.3|38652.7|38650.3|38656.2|38653.8|38640.7|38638.3|713
1718128200000|2024-06-11 17:50:00|38653.2|38650.8|38665.7|38663.3|38674.2|38671.8|38645.7|38643.3|989
1718128500000|2024-06-11 17:55:00|38665.2|38662.8|38663.2|38660.8|38669.2|38666.8|38654.7|38652.3|725
1718128800000|2024-06-11 18:00:00|38662.7|38660.3|38689.2|38686.8|38694.2|38691.8|38658.2|38655.8|1017
1718129100000|2024-06-11 18:05:00|38689.7|38687.3|38660.7|38658.3|38689.7|38687.3|38652.2|38649.8|1083
1718129400000|2024-06-11 18:10:00|38660.2|38657.8|38699.2|38696.8|38699.7|38697.3|38659.2|38656.8|790
1718129700000|2024-06-11 18:15:00|38698.7|38696.3|38700.2|38697.8|38713.7|38711.3|38682.2|38679.8|1472
1718130000000|2024-06-11 18:20:00|38699.7|38697.3|38716.6|38714.2|38725.6|38723.2|38698.1|38695.7|970
1718130300000|2024-06-11 18:25:00|38717.1|38714.7|38732.1|38729.7|38736.6|38734.2|38709.6|38707.2|892
1718130600000|2024-06-11 18:30:00|38731.6|38729.2|38734.1|38731.7|38761.6|38759.2|38728.6|38726.2|1336
1718130900000|2024-06-11 18:35:00|38734.6|38732.2|38738.6|38736.2|38742.6|38740.2|38725.6|38723.2|903
1718131200000|2024-06-11 18:40:00|38739.1|38736.7|38726.6|38724.2|38764.6|38762.2|38723.6|38721.2|1070
1718131500000|2024-06-11 18:45:00|38727.1|38724.7|38731.1|38728.7|38748.1|38745.7|38718.6|38716.2|670
1718131800000|2024-06-11 18:50:00|38731.6|38729.2|38721.1|38718.7|38747.6|38745.2|38715.6|38713.2|774
1718132100000|2024-06-11 18:55:00|38720.6|38718.2|38732.6|38730.2|38735.6|38733.2|38713.6|38711.2|592
1718132400000|2024-06-11 19:00:00|38733.1|38730.7|38757.1|38754.7|38766.6|38764.2|38732.6|38730.2|1108
1718132700000|2024-06-11 19:05:00|38757.6|38755.2|38739.1|38736.7|38761.6|38759.2|38736.1|38733.7|811
1718133000000|2024-06-11 19:10:00|38738.6|38736.2|38717.1|38714.7|38740.6|38738.2|38706.6|38704.2|1013
1718133300000|2024-06-11 19:15:00|38716.6|38714.2|38710.6|38708.2|38728.6|38726.2|38709.6|38707.2|673
1718133600000|2024-06-11 19:20:00|38711.1|38708.7|38722.1|38719.7|38722.6|38720.2|38696.1|38693.7|910
1718133900000|2024-06-11 19:25:00|38721.6|38719.2|38704.6|38702.2|38721.6|38719.2|38701.6|38699.2|661
1718134200000|2024-06-11 19:30:00|38705.1|38702.7|38699.1|38696.7|38706.6|38704.2|38685.6|38683.2|981
1718134500000|2024-06-11 19:35:00|38699.6|38697.2|38710.6|38708.2|38724.1|38721.7|38687.6|38685.2|1048
1718134800000|2024-06-11 19:40:00|38711.6|38709.2|38714.9|38712.5|38722.9|38720.5|38706.4|38704|756
1718135100000|2024-06-11 19:45:00|38714.4|38712|38675.4|38673|38720.9|38718.5|38673.9|38671.5|931
1718135400000|2024-06-11 19:50:00|38675.9|38673.5|38723.9|38721.5|38734.4|38732|38671.9|38669.5|1642
1718135700000|2024-06-11 19:55:00|38722.9|38720.5|38747.9|38745.5|38752.9|38750.5|38712.9|38710.5|3392
1718136000000|2024-06-11 20:00:00|38749.1|38744.3|38722.1|38717.3|38754.1|38749.3|38720.6|38715.8|1318
1718136300000|2024-06-11 20:05:00|38721.1|38716.3|38720.6|38715.8|38730.6|38725.8|38717.1|38712.3|509
1718136600000|2024-06-11 20:10:00|38720.1|38715.3|38730.6|38725.8|38736.1|38731.3|38719.1|38714.3|416
1718136900000|2024-06-11 20:15:00|38730.1|38725.3|38739.6|38734.8|38740.1|38735.3|38729.1|38724.3|194
1718137200000|2024-06-11 20:20:00|38739.1|38734.3|38733.6|38728.8|38740.1|38735.3|38732.6|38727.8|75
1718137500000|2024-06-11 20:25:00|38734.1|38729.3|38731.6|38726.8|38737.1|38732.3|38729.1|38724.3|93
1718137800000|2024-06-11 20:30:00|38732.1|38727.3|38733.6|38728.8|38736.1|38731.3|38731.6|38726.8|73
1718138100000|2024-06-11 20:35:00|38734.1|38729.3|38733.6|38728.8|38736.6|38731.8|38732.1|38727.3|42
1718138400000|2024-06-11 20:40:00|38733.1|38728.3|38732.6|38727.8|38738.1|38733.3|38732.1|38727.3|90
1718138700000|2024-06-11 20:45:00|38733.1|38728.3|38732.1|38727.3|38736.6|38731.8|38729.6|38724.8|70
1718139000000|2024-06-11 20:50:00|38731.6|38726.8|38730.6|38725.8|38733.6|38728.8|38728.6|38723.8|63
1718139300000|2024-06-11 20:55:00|38731.1|38726.3|38730|38720.2|38734.6|38729.8|38725.6|38719.4|88
1718139600000|2024-06-11 21:00:00|38730.2|38720.4|38735.7|38725.9|38740.3|38730.5|38730.2|38720.4|0
1718139900000|2024-06-11 21:05:00|38735.5|38725.7|38737.3|38727.5|38737.3|38727.5|38731.8|38722|0
1718140200000|2024-06-11 21:10:00|38735.8|38726|38737.1|38727.3|38738.5|38728.7|38735.8|38726|0
1718140500000|2024-06-11 21:15:00|38736.1|38726.3|38739.2|38729.4|38739.7|38729.9|38734.7|38724.9|0
1718140800000|2024-06-11 21:20:00|38738.1|38728.3|38735.2|38725.4|38740.1|38730.3|38735.2|38725.4|0
1718141100000|2024-06-11 21:25:00|38737.3|38727.5|38740.5|38730.7|38740.5|38730.7|38734.9|38725.1|0
1718141400000|2024-06-11 21:30:00|38741.7|38731.9|38740.4|38730.6|38741.7|38731.9|38739.9|38730.1|0
1718141700000|2024-06-11 21:35:00|38740.5|38730.7|38740.8|38731|38740.8|38731|38740.2|38730.4|0
1718142000000|2024-06-11 21:40:00|38740.7|38730.9|38741|38731.2|38741.1|38731.3|38740.7|38730.9|0
1718142300000|2024-06-11 21:45:00|38741.1|38731.3|38741.2|38731.4|38741.2|38731.4|38740.8|38731|0
1718142600000|2024-06-11 21:50:00|38740.1|38730.3|38741.1|38731.3|38741.2|38731.4|38739.3|38729.5|0
1718142900000|2024-06-11 21:55:00|38741.4|38731.6|38742.9|38733.1|38742.9|38733.1|38741.4|38731.6|0
1718143200000|2024-06-11 22:00:00|38735.3|38730.5|38716.8|38712|38735.3|38730.5|38715.3|38710.5|204
1718143500000|2024-06-11 22:05:00|38717.3|38712.5|38714.3|38709.5|38722.3|38717.5|38713.3|38708.5|56
1718143800000|2024-06-11 22:10:00|38715.3|38710.5|38718.3|38713.5|38719.8|38715|38714.8|38710|36
1718144100000|2024-06-11 22:15:00|38718.8|38714|38725.3|38720.5|38725.3|38720.5|38710.8|38706|52
1718144400000|2024-06-11 22:20:00|38724.8|38720|38727.3|38722.5|38727.3|38722.5|38723.8|38719|25
1718144700000|2024-06-11 22:25:00|38727.8|38723|38729.3|38724.5|38731.8|38727|38726.3|38721.5|44
1718145000000|2024-06-11 22:30:00|38729.8|38725|38733.3|38728.5|38733.3|38728.5|38729.3|38724.5|37
1718145300000|2024-06-11 22:35:00|38732.8|38728|38730.8|38726|38734.3|38729.5|38730.3|38725.5|24
1718145600000|2024-06-11 22:40:00|38731.3|38726.5|38732.3|38727.5|38732.8|38728|38730.3|38725.5|38
1718145900000|2024-06-11 22:45:00|38732.8|38728|38734.8|38730|38735.8|38731|38732.8|38728|28
1718146200000|2024-06-11 22:50:00|38734.3|38729.5|38736.3|38731.5|38738.3|38733.5|38733.3|38728.5|37
1718146500000|2024-06-11 22:55:00|38737.3|38732.5|38743.3|38738.5|38743.3|38738.5|38736.3|38731.5|56
1718146800000|2024-06-11 23:00:00|38742.3|38737.5|38752.3|38747.5|38752.8|38748|38740.8|38736|90
1718147100000|2024-06-11 23:05:00|38751.8|38747|38747.3|38742.5|38753.3|38748.5|38746.8|38742|76
1718147400000|2024-06-11 23:10:00|38747.8|38743|38746.3|38741.5|38750.3|38745.5|38745.8|38741|18
1718147700000|2024-06-11 23:15:00|38746.8|38742|38746.8|38742|38747.8|38743|38745.8|38741|32
1718148000000|2024-06-11 23:20:00|38747.3|38742.5|38746.3|38741.5|38747.3|38742.5|38744.3|38739.5|14
1718148300000|2024-06-11 23:25:00|38745.8|38741|38748.3|38743.5|38749.8|38745|38745.3|38740.5|29
1718148600000|2024-06-11 23:30:00|38748.8|38744|38746.8|38742|38750.8|38746|38746.8|38742|23
1718148900000|2024-06-11 23:35:00|38746.3|38741.5|38746.8|38742|38749.3|38744.5|38745.3|38740.5|27
1718149200000|2024-06-11 23:40:00|38747.3|38742.5|38744.8|38740|38748.3|38743.5|38744.8|38740|15
1718149500000|2024-06-11 23:45:00|38745.3|38740.5|38734.3|38729.5|38745.8|38741|38732.8|38728|45
1718149800000|2024-06-11 23:50:00|38734.8|38730|38740.8|38736|38741.3|38736.5|38734.8|38730|34
1718150100000|2024-06-11 23:55:00|38740.3|38735.5|38733.3|38728.5|38741.8|38737|38732.8|38728|40
1718150400000|2024-06-12 00:00:00|38733.8|38729|38745.3|38740.5|38745.3|38740.5|38731.8|38727|71
1718150700000|2024-06-12 00:05:00|38745.8|38741|38740.3|38735.5|38751.3|38746.5|38738.8|38734|62
1718151000000|2024-06-12 00:10:00|38740.8|38736|38740.3|38735.5|38743.8|38739|38739.3|38734.5|24
1718151300000|2024-06-12 00:15:00|38740.8|38736|38741.3|38736.5|38744.3|38739.5|38737.8|38733|45
1718151600000|2024-06-12 00:20:00|38740.8|38736|38736.3|38731.5|38741.8|38737|38733.8|38729|41
1718151900000|2024-06-12 00:25:00|38735.8|38731|38730.3|38725.5|38740.8|38736|38729.8|38725|73
1718152200000|2024-06-12 00:30:00|38730.8|38726|38725.3|38720.5|38732.3|38727.5|38722.8|38718|94
1718152500000|2024-06-12 00:35:00|38724.8|38720|38727.3|38722.5|38728.8|38724|38724.8|38720|22
1718152800000|2024-06-12 00:40:00|38727.8|38723|38728.3|38723.5|38731.8|38727|38727.3|38722.5|24
1718153100000|2024-06-12 00:45:00|38728.8|38724|38724.3|38719.5|38729.3|38724.5|38723.8|38719|33
1718153400000|2024-06-12 00:50:00|38724.8|38720|38721.3|38716.5|38724.8|38720|38719.3|38714.5|52
1718153700000|2024-06-12 00:55:00|38721.8|38717|38728.8|38724|38729.8|38725|38720.3|38715.5|36
1718154000000|2024-06-12 01:00:00|38729.3|38724.5|38727.3|38722.5|38731.3|38726.5|38725.8|38721|91
1718154300000|2024-06-12 01:05:00|38726.8|38722|38728.3|38723.5|38729.8|38725|38724.8|38720|17
1718154600000|2024-06-12 01:10:00|38727.8|38723|38727.3|38722.5|38730.3|38725.5|38726.3|38721.5|35
1718154900000|2024-06-12 01:15:00|38727.8|38723|38727.3|38722.5|38729.8|38725|38724.3|38719.5|50
1718155200000|2024-06-12 01:20:00|38727.8|38723|38731.3|38726.5|38732.3|38727.5|38727.3|38722.5|47
1718155500000|2024-06-12 01:25:00|38730.8|38726|38731.3|38726.5|38731.8|38727|38728.3|38723.5|24
1718155800000|2024-06-12 01:30:00|38731.8|38727|38738.3|38733.5|38738.8|38734|38730.3|38725.5|65
1718156100000|2024-06-12 01:35:00|38737.8|38733|38737.3|38732.5|38741.8|38737|38736.3|38731.5|75
1718156400000|2024-06-12 01:40:00|38736.8|38732|38739.3|38734.5|38740.8|38736|38736.3|38731.5|33
1718156700000|2024-06-12 01:45:00|38739.8|38735|38742.3|38737.5|38742.8|38738|38738.3|38733.5|19
1718157000000|2024-06-12 01:50:00|38741.8|38737|38744.3|38739.5|38748.3|38743.5|38739.8|38735|35
1718157300000|2024-06-12 01:55:00|38744.8|38740|38739.3|38734.5|38745.3|38740.5|38737.3|38732.5|37
1718157600000|2024-06-12 02:00:00|38739.8|38735|38744.3|38739.5|38744.3|38739.5|38739.3|38734.5|52
1718157900000|2024-06-12 02:05:00|38743.8|38739|38740.3|38735.5|38743.8|38739|38739.8|38735|33
1718158200000|2024-06-12 02:10:00|38740.8|38736|38739.3|38734.5|38740.8|38736|38735.3|38730.5|20
1718158500000|2024-06-12 02:15:00|38739.8|38735|38738.3|38733.5|38741.3|38736.5|38736.3|38731.5|17
1718158800000|2024-06-12 02:20:00|38737.8|38733|38740.3|38735.5|38741.3|38736.5|38737.8|38733|30
1718159100000|2024-06-12 02:25:00|38740.8|38736|38738.3|38733.5|38742.3|38737.5|38736.3|38731.5|17
1718159400000|2024-06-12 02:30:00|38738.8|38734|38745.3|38740.5|38745.3|38740.5|38738.8|38734|25
1718159700000|2024-06-12 02:35:00|38745.8|38741|38739.3|38734.5|38746.3|38741.5|38736.3|38731.5|48
1718160000000|2024-06-12 02:40:00|38738.8|38734|38742.3|38737.5|38742.3|38737.5|38738.8|38734|10
1718160300000|2024-06-12 02:45:00|38742.8|38738|38743.3|38738.5|38745.3|38740.5|38742.3|38737.5|21
1718160600000|2024-06-12 02:50:00|38743.8|38739|38745.8|38741|38746.3|38741.5|38743.3|38738.5|11
1718160900000|2024-06-12 02:55:00|38745.3|38740.5|38747.3|38742.5|38748.3|38743.5|38743.8|38739|16
1718161200000|2024-06-12 03:00:00|38747.8|38743|38748.8|38744|38750.3|38745.5|38745.8|38741|16
1718161500000|2024-06-12 03:05:00|38749.3|38744.5|38748.8|38744|38750.3|38745.5|38745.8|38741|27
1718161800000|2024-06-12 03:10:00|38748.3|38743.5|38745.3|38740.5|38749.3|38744.5|38744.8|38740|30
1718162100000|2024-06-12 03:15:00|38745.8|38741|38746.3|38741.5|38748.3|38743.5|38745.8|38741|12
1718162400000|2024-06-12 03:20:00|38746.8|38742|38747.8|38743|38748.8|38744|38746.3|38741.5|13
1718162700000|2024-06-12 03:25:00|38748.3|38743.5|38750.3|38745.5|38751.8|38747|38747.3|38742.5|9
1718163000000|2024-06-12 03:30:00|38750.8|38746|38755.3|38750.5|38756.3|38751.5|38750.8|38746|55
1718163300000|2024-06-12 03:35:00|38755.8|38751|38756.3|38751.5|38757.8|38753|38755.8|38751|30
1718163600000|2024-06-12 03:40:00|38755.8|38751|38753.8|38749|38756.3|38751.5|38752.8|38748|34
1718163900000|2024-06-12 03:45:00|38754.3|38749.5|38756.3|38751.5|38756.8|38752|38753.3|38748.5|29
1718164200000|2024-06-12 03:50:00|38755.8|38751|38752.8|38748|38755.8|38751|38752.8|38748|22
1718164500000|2024-06-12 03:55:00|38753.3|38748.5|38753.3|38748.5|38754.3|38749.5|38752.3|38747.5|21
1718164800000|2024-06-12 04:00:00|38753.8|38749|38753.3|38748.5|38755.3|38750.5|38752.8|38748|20
1718165100000|2024-06-12 04:05:00|38752.8|38748|38754.3|38749.5|38754.8|38750|38751.8|38747|21
1718165400000|2024-06-12 04:10:00|38754.8|38750|38753.3|38748.5|38754.8|38750|38753.3|38748.5|10
1718165700000|2024-06-12 04:15:00|38753.8|38749|38753.8|38749|38754.3|38749.5|38753.3|38748.5|14
1718166000000|2024-06-12 04:20:00|38754.3|38749.5|38755.3|38750.5|38756.8|38752|38753.8|38749|21
1718166300000|2024-06-12 04:25:00|38755.8|38751|38757.3|38752.5|38757.8|38753|38754.8|38750|15
1718166600000|2024-06-12 04:30:00|38757.8|38753|38757.3|38752.5|38759.8|38755|38754.8|38750|160
1718166900000|2024-06-12 04:35:00|38757.8|38753|38760.3|38755.5|38760.3|38755.5|38756.8|38752|23
1718167200000|2024-06-12 04:40:00|38760.8|38756|38761.8|38757|38761.8|38757|38759.8|38755|17
1718167500000|2024-06-12 04:45:00|38760.8|38756|38758.8|38754|38761.3|38756.5|38757.8|38753|42
1718167800000|2024-06-12 04:50:00|38758.3|38753.5|38755.8|38751|38758.8|38754|38755.8|38751|15
1718168100000|2024-06-12 04:55:00|38754.8|38750|38761.3|38756.5|38761.8|38757|38754.8|38750|82
1718168400000|2024-06-12 05:00:00|38761.8|38757|38761.8|38757|38763.8|38759|38759.8|38755|56
1718168700000|2024-06-12 05:05:00|38761.3|38756.5|38760.8|38756|38762.3|38757.5|38759.8|38755|14
1718169000000|2024-06-12 05:10:00|38760.3|38755.5|38763.8|38759|38763.8|38759|38760.3|38755.5|28
1718169300000|2024-06-12 05:15:00|38764.3|38759.5|38767.3|38762.5|38767.3|38762.5|38762.8|38758|59
1718169600000|2024-06-12 05:20:00|38767.8|38763|38769.8|38765|38772.8|38768|38767.8|38763|85
1718169900000|2024-06-12 05:25:00|38768.8|38764|38765.3|38760.5|38768.8|38764|38763.3|38758.5|60
1718170200000|2024-06-12 05:30:00|38765.8|38761|38771.8|38767|38772.8|38768|38764.8|38760|116
1718170500000|2024-06-12 05:35:00|38770.8|38766|38770.8|38766|38774.3|38769.5|38769.8|38765|50
1718170800000|2024-06-12 05:40:00|38769.8|38765|38769.8|38765|38771.8|38767|38769.3|38764.5|52
1718171100000|2024-06-12 05:45:00|38770.3|38765.5|38775.8|38771|38778.8|38774|38769.8|38765|153
1718171400000|2024-06-12 05:50:00|38776.3|38771.5|38788.8|38784|38788.8|38784|38775.8|38771|129
1718171700000|2024-06-12 05:55:00|38790.8|38786|38789.3|38784.5|38790.8|38786|38782.3|38777.5|97
1718172000000|2024-06-12 06:00:00|38788.7|38785.1|38782.7|38779.1|38789.2|38785.6|38779.2|38775.6|219
1718172300000|2024-06-12 06:05:00|38783.2|38779.6|38791.7|38788.1|38794.7|38791.1|38782.2|38778.6|97
1718172600000|2024-06-12 06:10:00|38792.2|38788.6|38790.7|38787.1|38793.7|38790.1|38789.2|38785.6|101
1718172900000|2024-06-12 06:15:00|38791.2|38787.6|38802.7|38799.1|38804.2|38800.6|38790.7|38787.1|137
1718173200000|2024-06-12 06:20:00|38803.2|38799.6|38805.7|38802.1|38807.2|38803.6|38801.2|38797.6|165
1718173500000|2024-06-12 06:25:00|38806.2|38802.6|38803.2|38799.6|38814.2|38810.6|38802.7|38799.1|201
1718173800000|2024-06-12 06:30:00|38804.7|38801.1|38793.7|38790.1|38805.7|38802.1|38792.7|38789.1|116
1718174100000|2024-06-12 06:35:00|38794.2|38790.6|38791.2|38787.6|38795.7|38792.1|38791.2|38787.6|46
1718174400000|2024-06-12 06:40:00|38792.7|38789.1|38786.7|38783.1|38795.7|38792.1|38782.2|38778.6|143
1718174700000|2024-06-12 06:45:00|38787.2|38783.6|38787.7|38784.1|38791.2|38787.6|38782.2|38778.6|90
1718175000000|2024-06-12 06:50:00|38785.7|38782.1|38781.7|38778.1|38786.7|38783.1|38780.7|38777.1|50
1718175300000|2024-06-12 06:55:00|38781.2|38777.6|38769.7|38766.1|38781.2|38777.6|38765.7|38762.1|305
1718175600000|2024-06-12 07:00:00|38770.7|38767.1|38767.7|38764.1|38776.7|38773.1|38761.7|38758.1|156
1718175900000|2024-06-12 07:05:00|38766.7|38763.1|38769.7|38766.1|38774.7|38771.1|38763.2|38759.6|120
1718176200000|2024-06-12 07:10:00|38769.2|38765.6|38781.2|38777.6|38782.2|38778.6|38766.7|38763.1|235
1718176500000|2024-06-12 07:15:00|38781.7|38778.1|38779.7|38776.1|38784.7|38781.1|38772.7|38769.1|116
1718176800000|2024-06-12 07:20:00|38779.2|38775.6|38779.2|38775.6|38787.2|38783.6|38775.2|38771.6|104
1718177100000|2024-06-12 07:25:00|38778.7|38775.1|38786.7|38783.1|38787.2|38783.6|38775.2|38771.6|116
1718177400000|2024-06-12 07:30:00|38786.2|38782.6|38787.2|38783.6|38793.7|38790.1|38785.7|38782.1|157
1718177700000|2024-06-12 07:35:00|38787.7|38784.1|38790.2|38786.6|38791.2|38787.6|38783.2|38779.6|120
1718178000000|2024-06-12 07:40:00|38790.7|38787.1|38792.2|38788.6|38793.7|38790.1|38781.2|38777.6|192
1718178300000|2024-06-12 07:45:00|38790.7|38787.1|38785.2|38781.6|38795.7|38792.1|38781.2|38777.6|214
1718178600000|2024-06-12 07:50:00|38784.7|38781.1|38781.7|38778.1|38788.7|38785.1|38776.2|38772.6|135
1718178900000|2024-06-12 07:55:00|38782.2|38778.6|38787.7|38784.1|38792.2|38788.6|38780.7|38777.1|118
1718179200000|2024-06-12 08:00:00|38786.7|38783.1|38785.7|38782.1|38798.2|38794.6|38782.7|38779.1|174
1718179500000|2024-06-12 08:05:00|38785.2|38781.6|38792.2|38788.6|38792.2|38788.6|38782.7|38779.1|140
1718179800000|2024-06-12 08:10:00|38791.7|38788.1|38798.2|38794.6|38802.2|38798.6|38788.7|38785.1|195
1718180100000|2024-06-12 08:15:00|38797.7|38794.1|38781.7|38778.1|38800.2|38796.6|38781.7|38778.1|398
1718180400000|2024-06-12 08:20:00|38782.2|38778.6|38785.2|38781.6|38792.7|38789.1|38780.2|38776.6|171
1718180700000|2024-06-12 08:25:00|38784.2|38780.6|38773.2|38769.6|38784.2|38780.6|38770.7|38767.1|175
1718181000000|2024-06-12 08:30:00|38773.7|38770.1|38781.7|38778.1|38788.7|38785.1|38772.7|38769.1|131
1718181300000|2024-06-12 08:35:00|38781.2|38777.6|38785.7|38782.1|38792.7|38789.1|38779.7|38776.1|165
1718181600000|2024-06-12 08:40:00|38785.2|38781.6|38786.2|38782.6|38792.2|38788.6|38781.7|38778.1|173
1718181900000|2024-06-12 08:45:00|38786.7|38783.1|38796.2|38792.6|38797.2|38793.6|38785.2|38781.6|82
1718182200000|2024-06-12 08:50:00|38795.7|38792.1|38788.2|38784.6|38799.7|38796.1|38787.2|38783.6|167
1718182500000|2024-06-12 08:55:00|38787.2|38783.6|38788.2|38784.6|38791.2|38787.6|38784.7|38781.1|117
1718182800000|2024-06-12 09:00:00|38787.7|38784.1|38786.7|38783.1|38788.7|38785.1|38782.2|38778.6|82
1718183100000|2024-06-12 09:05:00|38787.2|38783.6|38785.2|38781.6|38794.2|38790.6|38785.2|38781.6|102
1718183400000|2024-06-12 09:10:00|38785.7|38782.1|38788.2|38784.6|38794.7|38791.1|38785.7|38782.1|101
1718183700000|2024-06-12 09:15:00|38789.2|38785.6|38788.2|38784.6|38799.7|38796.1|38787.2|38783.6|182
1718184000000|2024-06-12 09:20:00|38788.7|38785.1|38769.7|38766.1|38789.2|38785.6|38769.2|38765.6|353
1718184300000|2024-06-12 09:25:00|38770.2|38766.6|38776.2|38772.6|38777.2|38773.6|38768.7|38765.1|92
1718184600000|2024-06-12 09:30:00|38775.7|38772.1|38775.7|38772.1|38778.2|38774.6|38769.7|38766.1|128
1718184900000|2024-06-12 09:35:00|38776.2|38772.6|38783.7|38780.1|38785.7|38782.1|38774.7|38771.1|140
1718185200000|2024-06-12 09:40:00|38784.2|38780.6|38782.7|38779.1|38786.7|38783.1|38780.2|38776.6|83
1718185500000|2024-06-12 09:45:00|38782.2|38778.6|38795.7|38792.1|38795.7|38792.1|38781.2|38777.6|98
1718185800000|2024-06-12 09:50:00|38796.2|38792.6|38794.7|38791.1|38796.2|38792.6|38792.7|38789.1|73
1718186100000|2024-06-12 09:55:00|38794.2|38790.6|38786.2|38782.6|38797.2|38793.6|38784.2|38780.6|102
1718186400000|2024-06-12 10:00:00|38786.7|38783.1|38782.7|38779.1|38788.2|38784.6|38780.7|38777.1|131
1718186700000|2024-06-12 10:05:00|38782.2|38778.6|38781.7|38778.1|38786.2|38782.6|38777.2|38773.6|92
1718187000000|2024-06-12 10:10:00|38781.2|38777.6|38780.7|38777.1|38785.7|38782.1|38780.7|38777.1|82
1718187300000|2024-06-12 10:15:00|38780.2|38776.6|38789.2|38785.6|38790.2|38786.6|38778.2|38774.6|89
1718187600000|2024-06-12 10:20:00|38787.7|38784.1|38778.7|38775.1|38788.7|38785.1|38773.2|38769.6|143
1718187900000|2024-06-12 10:25:00|38778.2|38774.6|38783.7|38780.1|38788.2|38784.6|38774.7|38771.1|97
1718188200000|2024-06-12 10:30:00|38783.2|38779.6|38775.7|38772.1|38784.7|38781.1|38774.7|38771.1|65
1718188500000|2024-06-12 10:35:00|38776.2|38772.6|38780.2|38776.6|38783.2|38779.6|38775.7|38772.1|59
1718188800000|2024-06-12 10:40:00|38779.7|38776.1|38782.7|38779.1|38790.7|38787.1|38778.7|38775.1|138
1718189100000|2024-06-12 10:45:00|38782.2|38778.6|38782.2|38778.6|38784.7|38781.1|38779.7|38776.1|72
1718189400000|2024-06-12 10:50:00|38782.7|38779.1|38792.2|38788.6|38792.7|38789.1|38782.7|38779.1|111
1718189700000|2024-06-12 10:55:00|38792.7|38789.1|38792.7|38789.1|38798.7|38795.1|38788.7|38785.1|111
1718190000000|2024-06-12 11:00:00|38792.2|38788.6|38800.7|38797.1|38802.7|38799.1|38792.2|38788.6|165
1718190300000|2024-06-12 11:05:00|38800.2|38796.6|38796.7|38793.1|38802.7|38799.1|38792.7|38789.1|134
1718190600000|2024-06-12 11:10:00|38797.2|38793.6|38792.7|38789.1|38803.7|38800.1|38791.2|38787.6|147
1718190900000|2024-06-12 11:15:00|38792.2|38788.6|38786.7|38783.1|38792.2|38788.6|38785.2|38781.6|103
1718191200000|2024-06-12 11:20:00|38786.2|38782.6|38790.7|38787.1|38792.2|38788.6|38784.2|38780.6|106
1718191500000|2024-06-12 11:25:00|38791.2|38787.6|38798.2|38794.6|38800.2|38796.6|38791.2|38787.6|107
1718191800000|2024-06-12 11:30:00|38797.7|38794.1|38786.7|38783.1|38798.2|38794.6|38785.7|38782.1|133
1718192100000|2024-06-12 11:35:00|38786.2|38782.6|38789.7|38786.1|38790.7|38787.1|38784.7|38781.1|116
1718192400000|2024-06-12 11:40:00|38789.2|38785.6|38792.2|38788.6|38797.2|38793.6|38784.2|38780.6|131
1718192700000|2024-06-12 11:45:00|38791.7|38788.1|38789.7|38786.1|38796.7|38793.1|38789.2|38785.6|126
1718193000000|2024-06-12 11:50:00|38789.2|38785.6|38788.7|38785.1|38791.2|38787.6|38779.7|38776.1|145
1718193300000|2024-06-12 11:55:00|38789.7|38786.1|38791.7|38788.1|38797.7|38794.1|38789.7|38786.1|117
1718193600000|2024-06-12 12:00:00|38792.2|38788.6|38800.7|38797.1|38803.7|38800.1|38787.7|38784.1|265
1718193900000|2024-06-12 12:05:00|38800.2|38796.6|38802.7|38799.1|38802.7|38799.1|38785.7|38782.1|228
1718194200000|2024-06-12 12:10:00|38803.2|38799.6|38805.7|38802.1|38807.2|38803.6|38799.2|38795.6|208
1718194500000|2024-06-12 12:15:00|38805.2|38801.6|38791.7|38788.1|38809.7|38806.1|38791.2|38787.6|188
1718194800000|2024-06-12 12:20:00|38792.2|38788.6|38777.7|38774.1|38796.7|38793.1|38775.7|38772.1|314
1718195100000|2024-06-12 12:25:00|38778.2|38774.6|38792.2|38788.6|38795.2|38791.6|38768.7|38765.1|622
1718195400000|2024-06-12 12:30:00|38792.7|38789.1|38990.7|38987.1|39104.7|39101.1|38785.2|38781.6|4040
1718195700000|2024-06-12 12:35:00|38989.7|38986.1|39011.7|39008.1|39027.7|39024.1|38958.7|38955.1|1823
1718196000000|2024-06-12 12:40:00|39012.2|39008.6|38978.7|38975.1|39014.2|39010.6|38962.7|38959.1|1353
1718196300000|2024-06-12 12:45:00|38979.2|38975.6|39051.7|39048.1|39054.7|39051.1|38979.2|38975.6|1669
1718196600000|2024-06-12 12:50:00|39051.2|39047.6|39056.7|39053.1|39065.7|39062.1|39040.7|39037.1|1387
1718196900000|2024-06-12 12:55:00|39057.2|39053.6|39099.2|39095.6|39123.7|39120.1|39046.7|39043.1|3227
1718197200000|2024-06-12 13:00:00|39097.7|39094.1|39086.7|39083.1|39104.7|39101.1|39082.2|39078.6|735
1718197500000|2024-06-12 13:05:00|39087.2|39083.6|39102.2|39098.6|39108.7|39105.1|39085.2|39081.6|475
1718197800000|2024-06-12 13:10:00|39101.7|39098.1|39132.7|39129.1|39143.7|39140.1|39101.7|39098.1|1438
1718198100000|2024-06-12 13:15:00|39133.2|39129.6|39098.7|39095.1|39137.7|39134.1|39093.2|39089.6|1181
1718198400000|2024-06-12 13:20:00|39099.2|39095.6|39097.2|39093.6|39105.7|39102.1|39090.7|39087.1|571
1718198700000|2024-06-12 13:25:00|39096.7|39093.1|39131.2|39127.6|39152.7|39149.1|39096.7|39093.1|1143
1718199000000|2024-06-12 13:30:00|39130.6|39128.2|39025.6|39023.2|39146.1|39143.7|39006.1|39003.7|9535
1718199300000|2024-06-12 13:35:00|39028.1|39025.7|39044.1|39041.7|39092.1|39089.7|39026.1|39023.7|4270
1718199600000|2024-06-12 13:40:00|39044.6|39042.2|39103.1|39100.7|39103.1|39100.7|39030.1|39027.7|3089
1718199900000|2024-06-12 13:45:00|39102.6|39100.2|39081.6|39079.2|39105.1|39102.7|39051.6|39049.2|3399
1718200200000|2024-06-12 13:50:00|39080.1|39077.7|39016.9|39014.5|39088.6|39086.2|39010.5|39008.1|2518
1718200500000|2024-06-12 13:55:00|39018.9|39016.5|39032.8|39030.4|39062.8|39060.4|39018.4|39016|2280
1718200800000|2024-06-12 14:00:00|39033.8|39031.4|39016.3|39013.9|39036.8|39034.4|39006.4|39004|2123
1718201100000|2024-06-12 14:05:00|39019.8|39017.4|38978.9|38976.5|39023.8|39021.4|38971.9|38969.5|2187
1718201400000|2024-06-12 14:10:00|38979.9|38977.5|38964.9|38962.5|38981.9|38979.5|38928.4|38926|2833
1718201700000|2024-06-12 14:15:00|38965.4|38963|38974.4|38972|38984.9|38982.5|38958.9|38956.5|1668
1718202000000|2024-06-12 14:20:00|38974.9|38972.5|38939.4|38937|38980.9|38978.5|38931.4|38929|1626
1718202300000|2024-06-12 14:25:00|38940.4|38938|38951.9|38949.5|38965.4|38963|38938.9|38936.5|1472
1718202600000|2024-06-12 14:30:00|38952.9|38950.5|39000.4|38998|39003.9|39001.5|38940.4|38938|2374
1718202900000|2024-06-12 14:35:00|39000.9|38998.5|39005.4|39003|39027.4|39025|38973.4|38971|1805
1718203200000|2024-06-12 14:40:00|39004.9|39002.5|38955.4|38953|39010.9|39008.5|38948.4|38946|1709
1718203500000|2024-06-12 14:45:00|38955.9|38953.5|38967.9|38965.5|38976.4|38974|38945.4|38943|1747
1718203800000|2024-06-12 14:50:00|38966.4|38964|38947.9|38945.5|38972.4|38970|38927.4|38925|1643
1718204100000|2024-06-12 14:55:00|38943.9|38941.5|38940.4|38938|38957.4|38955|38928.4|38926|1325
1718204400000|2024-06-12 15:00:00|38940.9|38938.5|38934.4|38932|38940.9|38938.5|38904.4|38902|1585
1718204700000|2024-06-12 15:05:00|38933.9|38931.5|38922.9|38920.5|38944.9|38942.5|38911.9|38909.5|1190
1718205000000|2024-06-12 15:10:00|38922.4|38920|38895.4|38893|38925.4|38923|38890.9|38888.5|1420
1718205300000|2024-06-12 15:15:00|38894.9|38892.5|38889.4|38887|38910.4|38908|38866.4|38864|1780
1718205600000|2024-06-12 15:20:00|38890.4|38888|38865.9|38863.5|38900.9|38898.5|38858.4|38856|1466
1718205900000|2024-06-12 15:25:00|38866.4|38864|38872.4|38870|38875.4|38873|38845.9|38843.5|1350
1718206200000|2024-06-12 15:30:00|38871.9|38869.5|38852.9|38850.5|38881.4|38879|38846.9|38844.5|1231
1718206500000|2024-06-12 15:35:00|38852.4|38850|38833.9|38831.5|38854.4|38852|38819.4|38817|1538
1718206800000|2024-06-12 15:40:00|38834.4|38832|38854.5|38852.1|38862.9|38860.5|38825.9|38823.5|1211
1718207100000|2024-06-12 15:45:00|38856|38853.6|38847.5|38845.1|38856|38853.6|38829.5|38827.1|1176
1718207400000|2024-06-12 15:50:00|38848|38845.6|38866|38863.6|38872.5|38870.1|38833.5|38831.1|1223
1718207700000|2024-06-12 15:55:00|38865|38862.6|38852.5|38850.1|38879|38876.6|38844|38841.6|1294
1718208000000|2024-06-12 16:00:00|38852|38849.6|38857|38854.6|38858.5|38856.1|38835|38832.6|1032
1718208300000|2024-06-12 16:05:00|38856.5|38854.1|38832|38829.6|38860|38857.6|38831.5|38829.1|766
1718208600000|2024-06-12 16:10:00|38831.5|38829.1|38830.5|38828.1|38847|38844.6|38828.5|38826.1|758
1718208900000|2024-06-12 16:15:00|38830|38827.6|38835|38832.6|38846.5|38844.1|38819|38816.6|745
1718209200000|2024-06-12 16:20:00|38834.5|38832.1|38835|38832.6|38850.5|38848.1|38824|38821.6|796
1718209500000|2024-06-12 16:25:00|38834|38831.6|38807|38804.6|38840|38837.6|38807|38804.6|1117
1718209800000|2024-06-12 16:30:00|38807.5|38805.1|38794|38791.6|38820.5|38818.1|38780|38777.6|1218
1718210100000|2024-06-12 16:35:00|38794.5|38792.1|38779|38776.6|38803|38800.6|38777|38774.6|928
1718210400000|2024-06-12 16:40:00|38778.5|38776.1|38784|38781.6|38787.5|38785.1|38769|38766.6|1201
1718210700000|2024-06-12 16:45:00|38784.5|38782.1|38795|38792.6|38800|38797.6|38775.5|38773.1|918
1718211000000|2024-06-12 16:50:00|38794.5|38792.1|38769.5|38767.1|38796.5|38794.1|38767.5|38765.1|815
1718211300000|2024-06-12 16:55:00|38770|38767.6|38795.5|38793.1|38798.5|38796.1|38765|38762.6|725
1718211600000|2024-06-12 17:00:00|38797.1|38794.7|38816.1|38813.7|38818.1|38815.7|38792.6|38790.2|721
1718211900000|2024-06-12 17:05:00|38815.6|38813.2|38795.6|38793.2|38816.6|38814.2|38795.6|38793.2|562
1718212200000|2024-06-12 17:10:00|38796.1|38793.7|38789.6|38787.2|38809.1|38806.7|38789.6|38787.2|740
1718212500000|2024-06-12 17:15:00|38788.6|38786.2|38814.6|38812.2|38824.6|38822.2|38786.6|38784.2|647
1718212800000|2024-06-12 17:20:00|38815.1|38812.7|38813.1|38810.7|38821.6|38819.2|38809.1|38806.7|521
1718213100000|2024-06-12 17:25:00|38814.1|38811.7|38796.6|38794.2|38836.6|38834.2|38796.6|38794.2|808
1718213400000|2024-06-12 17:30:00|38796.1|38793.7|38789.1|38786.7|38797.6|38795.2|38760.6|38758.2|1689
1718213700000|2024-06-12 17:35:00|38789.6|38787.2|38793.1|38790.7|38812.1|38809.7|38789.6|38787.2|931
1718214000000|2024-06-12 17:40:00|38792.6|38790.2|38757.6|38755.2|38794.6|38792.2|38757.6|38755.2|871
1718214300000|2024-06-12 17:45:00|38758.1|38755.7|38776.1|38773.7|38776.6|38774.2|38757.6|38755.2|1203
1718214600000|2024-06-12 17:50:00|38775.6|38773.2|38799.1|38796.7|38801.6|38799.2|38769.6|38767.2|1053
1718214900000|2024-06-12 17:55:00|38798.6|38796.2|38788.6|38786.2|38813.1|38810.7|38787.1|38784.7|776
1718215200000|2024-06-12 18:00:00|38788.1|38785.7|38729.1|38726.7|38791.1|38788.7|38662.1|38659.7|4885
1718215500000|2024-06-12 18:05:00|38731.1|38728.7|38755.1|38752.7|38767.1|38764.7|38714.1|38711.7|2634
1718215800000|2024-06-12 18:10:00|38755.6|38753.2|38747.1|38744.7|38778.1|38775.7|38724.1|38721.7|1641
1718216100000|2024-06-12 18:15:00|38746.6|38744.2|38774.6|38772.2|38797.6|38795.2|38740.6|38738.2|1379
1718216400000|2024-06-12 18:20:00|38775.1|38772.7|38765.1|38762.7|38784.6|38782.2|38760.6|38758.2|1055
1718216700000|2024-06-12 18:25:00|38766.6|38764.2|38771.6|38769.2|38794.6|38792.2|38762.1|38759.7|1067
1718217000000|2024-06-12 18:30:00|38772.6|38770.2|38789.6|38787.2|38806.1|38803.7|38749.1|38746.7|2581
1718217300000|2024-06-12 18:35:00|38788.6|38786.2|38783.6|38781.2|38795.6|38793.2|38725.1|38722.7|4937
1718217600000|2024-06-12 18:40:00|38785.6|38783.2|38719.6|38717.2|38785.6|38783.2|38681.6|38679.2|3322
1718217900000|2024-06-12 18:45:00|38721.1|38718.7|38701.1|38698.7|38733.6|38731.2|38680.6|38678.2|3311
1718218200000|2024-06-12 18:50:00|38701.6|38699.2|38701.6|38699.2|38726.6|38724.2|38670.6|38668.2|2665
1718218500000|2024-06-12 18:55:00|38704.6|38702.2|38749.6|38747.2|38766.6|38764.2|38693.1|38690.7|2393
1718218800000|2024-06-12 19:00:00|38749.1|38746.7|38787.6|38785.2|38810.6|38808.2|38745.6|38743.2|1794
1718219100000|2024-06-12 19:05:00|38788.6|38786.2|38795.6|38793.2|38811.6|38809.2|38762.1|38759.7|1583
1718219400000|2024-06-12 19:10:00|38795.1|38792.7|38813.1|38810.7|38827.6|38825.2|38781.6|38779.2|1506
1718219700000|2024-06-12 19:15:00|38812.6|38810.2|38847.6|38845.2|38854.6|38852.2|38806.6|38804.2|1409
1718220000000|2024-06-12 19:20:00|38848.1|38845.7|38740.1|38737.7|38863.6|38861.2|38738.6|38736.2|2583
1718220300000|2024-06-12 19:25:00|38739.6|38737.2|38656.1|38653.7|38746.1|38743.7|38647.1|38644.7|4794
1718220600000|2024-06-12 19:30:00|38655.6|38653.2|38648.6|38646.2|38687.6|38685.2|38617.1|38614.7|3863
1718220900000|2024-06-12 19:35:00|38645.6|38643.2|38629.6|38627.2|38706.1|38703.7|38629.6|38627.2|2944
1718221200000|2024-06-12 19:40:00|38628.1|38625.7|38651.8|38649.4|38662.8|38660.4|38616.6|38614.2|2624
1718221500000|2024-06-12 19:45:00|38653.3|38650.9|38698.2|38695.8|38719.2|38716.8|38636.8|38634.4|2150
1718221800000|2024-06-12 19:50:00|38690.2|38687.8|38725.7|38723.3|38748.2|38745.8|38675.2|38672.8|2810
1718222100000|2024-06-12 19:55:00|38729.2|38726.8|38706.7|38704.3|38765.2|38762.8|38701.7|38699.3|4547
1718222400000|2024-06-12 20:00:00|38707.9|38703.1|38689.4|38684.6|38713.9|38709.1|38688.9|38684.1|1553
1718222700000|2024-06-12 20:05:00|38689.9|38685.1|38723.4|38718.6|38724.4|38719.6|38689.9|38685.1|630
1718223000000|2024-06-12 20:10:00|38723.9|38719.1|38709.4|38704.6|38726.4|38721.6|38708.9|38704.1|364
1718223300000|2024-06-12 20:15:00|38708.9|38704.1|38703.4|38698.6|38721.4|38716.6|38665.9|38661.1|1353
1718223600000|2024-06-12 20:20:00|38703.9|38699.1|38696.9|38692.1|38710.4|38705.6|38688.4|38683.6|316
1718223900000|2024-06-12 20:25:00|38697.4|38692.6|38693.4|38688.6|38700.4|38695.6|38691.9|38687.1|152
1718224200000|2024-06-12 20:30:00|38692.9|38688.1|38702.4|38697.6|38704.4|38699.6|38692.9|38688.1|127
1718224500000|2024-06-12 20:35:00|38702.9|38698.1|38708.4|38703.6|38713.4|38708.6|38699.4|38694.6|186
1718224800000|2024-06-12 20:40:00|38707.9|38703.1|38700.4|38695.6|38710.4|38705.6|38700.4|38695.6|151
1718225100000|2024-06-12 20:45:00|38699.9|38695.1|38714.4|38709.6|38715.4|38710.6|38698.4|38693.6|174
1718225400000|2024-06-12 20:50:00|38713.9|38709.1|38705.9|38701.1|38714.9|38710.1|38705.4|38700.6|94
1718225700000|2024-06-12 20:55:00|38705.4|38700.6|38710.8|38701|38711.4|38706.6|38700.9|38696.1|81
1718226000000|2024-06-12 21:00:00|38713.8|38704|38705.2|38695.4|38713.9|38704.1|38705.1|38695.3|0
1718226300000|2024-06-12 21:05:00|38705.5|38695.7|38691.6|38681.8|38706.9|38697.1|38691.1|38681.3|0
1718226600000|2024-06-12 21:10:00|38691.9|38682.1|38688.9|38679.1|38692.6|38682.8|38687.6|38677.8|0
1718226900000|2024-06-12 21:15:00|38686.3|38676.5|38685.6|38675.8|38690.3|38680.5|38685.6|38675.8|0
1718227200000|2024-06-12 21:20:00|38683.6|38673.8|38685.8|38676|38686.5|38676.7|38680.6|38670.8|0
1718227500000|2024-06-12 21:25:00|38685.9|38676.1|38685.3|38675.5|38685.9|38676.1|38685.3|38675.5|0
1718227800000|2024-06-12 21:30:00|38685.2|38675.4|38687|38677.2|38689.6|38679.8|38685.2|38675.4|0
1718228100000|2024-06-12 21:35:00|38688.2|38678.4|38689.5|38679.7|38689.5|38679.7|38681.9|38672.1|0
1718228400000|2024-06-12 21:40:00|38687.9|38678.1|38691.3|38681.5|38691.8|38682|38687.2|38677.4|0
1718228700000|2024-06-12 21:45:00|38691.8|38682|38698.3|38688.5|38698.5|38688.7|38690.6|38680.8|0
1718229000000|2024-06-12 21:50:00|38697|38687.2|38695.1|38685.3|38697|38687.2|38691.7|38681.9|0
1718229300000|2024-06-12 21:55:00|38695.4|38685.6|38696|38686.2|38697.4|38687.6|38694.6|38684.8|0
1718229600000|2024-06-12 22:00:00|38697.4|38692.6|38689.4|38684.6|38701.4|38696.6|38680.4|38675.6|158
1718229900000|2024-06-12 22:05:00|38689.9|38685.1|38694.4|38689.6|38696.4|38691.6|38688.9|38684.1|51
1718230200000|2024-06-12 22:10:00|38692.9|38688.1|38685.4|38680.6|38694.9|38690.1|38677.9|38673.1|85
1718230500000|2024-06-12 22:15:00|38684.9|38680.1|38697.4|38692.6|38697.4|38692.6|38684.9|38680.1|102
1718230800000|2024-06-12 22:20:00|38696.9|38692.1|38700.4|38695.6|38702.4|38697.6|38696.4|38691.6|58
1718231100000|2024-06-12 22:25:00|38700.9|38696.1|38696.4|38691.6|38703.4|38698.6|38695.4|38690.6|62
1718231400000|2024-06-12 22:30:00|38695.9|38691.1|38699.4|38694.6|38699.4|38694.6|38694.9|38690.1|54
1718231700000|2024-06-12 22:35:00|38698.9|38694.1|38694.4|38689.6|38699.4|38694.6|38693.9|38689.1|32
1718232000000|2024-06-12 22:40:00|38694.9|38690.1|38699.3|38694.5|38699.8|38695|38690.9|38686.1|47
1718232300000|2024-06-12 22:45:00|38698.8|38694|38698.3|38693.5|38699.3|38694.5|38695.3|38690.5|38
1718232600000|2024-06-12 22:50:00|38697.8|38693|38702.3|38697.5|38703.3|38698.5|38697.8|38693|38
1718232900000|2024-06-12 22:55:00|38701.8|38697|38695.3|38690.5|38703.3|38698.5|38693.8|38689|41
1718233200000|2024-06-12 23:00:00|38695.8|38691|38692.8|38688|38697.3|38692.5|38691.8|38687|66
1718233500000|2024-06-12 23:05:00|38691.8|38687|38694.3|38689.5|38694.3|38689.5|38683.8|38679|116
1718233800000|2024-06-12 23:10:00|38695.8|38691|38697.3|38692.5|38700.3|38695.5|38692.3|38687.5|50
1718234100000|2024-06-12 23:15:00|38696.8|38692|38696.3|38691.5|38699.3|38694.5|38693.3|38688.5|23
1718234400000|2024-06-12 23:20:00|38696.8|38692|38700.3|38695.5|38700.3|38695.5|38695.3|38690.5|33
1718234700000|2024-06-12 23:25:00|38699.3|38694.5|38699.3|38694.5|38700.3|38695.5|38696.8|38692|14
1718235000000|2024-06-12 23:30:00|38698.8|38694|38697.3|38692.5|38699.3|38694.5|38695.3|38690.5|18
1718235300000|2024-06-12 23:35:00|38696.8|38692|38698.3|38693.5|38699.3|38694.5|38694.8|38690|25
1718235600000|2024-06-12 23:40:00|38697.8|38693|38699.3|38694.5|38699.3|38694.5|38696.3|38691.5|44
1718235900000|2024-06-12 23:45:00|38698.8|38694|38699.3|38694.5|38704.3|38699.5|38698.8|38694|37
1718236200000|2024-06-12 23:50:00|38699.8|38695|38701.3|38696.5|38703.3|38698.5|38698.8|38694|74
1718236500000|2024-06-12 23:55:00|38700.8|38696|38700.3|38695.5|38701.3|38696.5|38698.3|38693.5|28
1718236800000|2024-06-13 00:00:00|38699.8|38695|38697.3|38692.5|38704.8|38700|38696.3|38691.5|78
1718237100000|2024-06-13 00:05:00|38696.8|38692|38702.3|38697.5|38704.3|38699.5|38696.3|38691.5|55
1718237400000|2024-06-13 00:10:00|38702.8|38698|38698.3|38693.5|38703.8|38699|38696.8|38692|50
1718237700000|2024-06-13 00:15:00|38697.8|38693|38697.3|38692.5|38697.8|38693|38690.8|38686|76
1718238000000|2024-06-13 00:20:00|38698.3|38693.5|38698.3|38693.5|38703.8|38699|38695.3|38690.5|90
1718238300000|2024-06-13 00:25:00|38698.8|38694|38693.3|38688.5|38700.3|38695.5|38692.8|38688|61
1718238600000|2024-06-13 00:30:00|38693.8|38689|38699.8|38695|38700.8|38696|38689.3|38684.5|49
1718238900000|2024-06-13 00:35:00|38699.3|38694.5|38699.3|38694.5|38700.8|38696|38697.3|38692.5|29
1718239200000|2024-06-13 00:40:00|38699.8|38695|38694.3|38689.5|38701.8|38697|38694.3|38689.5|41
1718239500000|2024-06-13 00:45:00|38693.8|38689|38692.3|38687.5|38694.3|38689.5|38688.8|38684|33
1718239800000|2024-06-13 00:50:00|38691.8|38687|38697.3|38692.5|38697.8|38693|38686.3|38681.5|60
1718240100000|2024-06-13 00:55:00|38696.8|38692|38696.3|38691.5|38697.8|38693|38693.8|38689|34
1718240400000|2024-06-13 01:00:00|38695.8|38691|38703.8|38699|38704.8|38700|38694.8|38690|103
1718240700000|2024-06-13 01:05:00|38704.3|38699.5|38702.3|38697.5|38708.3|38703.5|38700.8|38696|80
1718241000000|2024-06-13 01:10:00|38701.8|38697|38703.3|38698.5|38708.3|38703.5|38701.8|38697|49
1718241300000|2024-06-13 01:15:00|38702.8|38698|38709.3|38704.5|38710.3|38705.5|38701.3|38696.5|57
1718241600000|2024-06-13 01:20:00|38709.8|38705|38707.3|38702.5|38710.3|38705.5|38706.3|38701.5|45
1718241900000|2024-06-13 01:25:00|38707.8|38703|38700.3|38695.5|38708.3|38703.5|38695.3|38690.5|58
1718242200000|2024-06-13 01:30:00|38699.8|38695|38699.3|38694.5|38709.3|38704.5|38698.8|38694|41
1718242500000|2024-06-13 01:35:00|38700.3|38695.5|38699.3|38694.5|38705.3|38700.5|38699.3|38694.5|46
1718242800000|2024-06-13 01:40:00|38700.3|38695.5|38702.3|38697.5|38704.3|38699.5|38696.8|38692|100
1718243100000|2024-06-13 01:45:00|38701.8|38697|38696.3|38691.5|38703.8|38699|38696.3|38691.5|26
1718243400000|2024-06-13 01:50:00|38697.3|38692.5|38690.3|38685.5|38697.3|38692.5|38688.8|38684|59
1718243700000|2024-06-13 01:55:00|38690.8|38686|38692.3|38687.5|38693.3|38688.5|38690.3|38685.5|33
1718244000000|2024-06-13 02:00:00|38691.8|38687|38694.3|38689.5|38696.3|38691.5|38691.3|38686.5|65
1718244300000|2024-06-13 02:05:00|38694.8|38690|38694.3|38689.5|38694.8|38690|38690.3|38685.5|39
1718244600000|2024-06-13 02:10:00|38694.8|38690|38697.3|38692.5|38698.8|38694|38692.3|38687.5|36
1718244900000|2024-06-13 02:15:00|38696.8|38692|38696.8|38692|38700.3|38695.5|38695.3|38690.5|54
1718245200000|2024-06-13 02:20:00|38696.3|38691.5|38695.3|38690.5|38697.3|38692.5|38692.3|38687.5|130
1718245500000|2024-06-13 02:25:00|38695.8|38691|38689.3|38684.5|38695.8|38691|38686.3|38681.5|30
1718245800000|2024-06-13 02:30:00|38688.8|38684|38689.3|38684.5|38692.3|38687.5|38687.3|38682.5|26
1718246100000|2024-06-13 02:35:00|38688.8|38684|38686.3|38681.5|38689.3|38684.5|38684.3|38679.5|62
1718246400000|2024-06-13 02:40:00|38685.3|38680.5|38690.3|38685.5|38691.3|38686.5|38684.3|38679.5|46
1718246700000|2024-06-13 02:45:00|38689.8|38685|38689.3|38684.5|38692.3|38687.5|38687.3|38682.5|16
1718247000000|2024-06-13 02:50:00|38689.8|38685|38691.3|38686.5|38692.3|38687.5|38688.3|38683.5|43
1718247300000|2024-06-13 02:55:00|38690.3|38685.5|38691.3|38686.5|38691.3|38686.5|38687.3|38682.5|26
1718247600000|2024-06-13 03:00:00|38690.8|38686|38692.3|38687.5|38695.8|38691|38690.3|38685.5|43
1718247900000|2024-06-13 03:05:00|38691.8|38687|38693.3|38688.5|38697.3|38692.5|38690.3|38685.5|61
1718248200000|2024-06-13 03:10:00|38693.8|38689|38692.3|38687.5|38700.3|38695.5|38691.3|38686.5|122
1718248500000|2024-06-13 03:15:00|38692.8|38688|38693.3|38688.5|38695.8|38691|38690.8|38686|40
1718248800000|2024-06-13 03:20:00|38693.8|38689|38693.3|38688.5|38695.3|38690.5|38692.3|38687.5|14
1718249100000|2024-06-13 03:25:00|38692.8|38688|38696.3|38691.5|38697.8|38693|38691.3|38686.5|27
1718249400000|2024-06-13 03:30:00|38695.8|38691|38695.3|38690.5|38698.8|38694|38694.8|38690|70
1718249700000|2024-06-13 03:35:00|38695.8|38691|38699.8|38695|38701.8|38697|38695.3|38690.5|63
1718250000000|2024-06-13 03:40:00|38699.3|38694.5|38701.3|38696.5|38703.8|38699|38699.3|38694.5|58
1718250300000|2024-06-13 03:45:00|38700.8|38696|38700.8|38696|38701.3|38696.5|38695.8|38691|19
1718250600000|2024-06-13 03:50:00|38700.3|38695.5|38701.3|38696.5|38702.3|38697.5|38699.3|38694.5|41
1718250900000|2024-06-13 03:55:00|38700.3|38695.5|38701.3|38696.5|38701.3|38696.5|38699.8|38695|10
1718251200000|2024-06-13 04:00:00|38700.8|38696|38700.3|38695.5|38701.3|38696.5|38698.8|38694|8
1718251500000|2024-06-13 04:05:00|38701.3|38696.5|38703.3|38698.5|38704.3|38699.5|38700.3|38695.5|54
1718251800000|2024-06-13 04:10:00|38702.8|38698|38702.3|38697.5|38703.8|38699|38701.3|38696.5|17
1718252100000|2024-06-13 04:15:00|38701.8|38697|38700.3|38695.5|38702.3|38697.5|38700.3|38695.5|13
1718252400000|2024-06-13 04:20:00|38699.8|38695|38696.3|38691.5|38699.8|38695|38696.3|38691.5|22
1718252700000|2024-06-13 04:25:00|38696.8|38692|38695.3|38690.5|38697.3|38692.5|38695.3|38690.5|13
1718253000000|2024-06-13 04:30:00|38694.8|38690|38698.3|38693.5|38699.8|38695|38694.8|38690|25
1718253300000|2024-06-13 04:35:00|38698.8|38694|38696.3|38691.5|38699.3|38694.5|38696.3|38691.5|42
1718253600000|2024-06-13 04:40:00|38695.3|38690.5|38697.3|38692.5|38697.3|38692.5|38695.3|38690.5|12
1718253900000|2024-06-13 04:45:00|38697.8|38693|38701.3|38696.5|38702.8|38698|38697.8|38693|14
1718254200000|2024-06-13 04:50:00|38700.8|38696|38699.3|38694.5|38700.8|38696|38699.3|38694.5|8
1718254500000|2024-06-13 04:55:00|38699.8|38695|38698.3|38693.5|38701.3|38696.5|38697.8|38693|15
1718254800000|2024-06-13 05:00:00|38698.8|38694|38692.3|38687.5|38699.8|38695|38692.3|38687.5|30
1718255100000|2024-06-13 05:05:00|38692.8|38688|38693.3|38688.5|38693.3|38688.5|38689.8|38685|26
1718255400000|2024-06-13 05:10:00|38692.8|38688|38692.3|38687.5|38695.3|38690.5|38692.3|38687.5|23
1718255700000|2024-06-13 05:15:00|38692.8|38688|38677.3|38672.5|38693.8|38689|38677.3|38672.5|130
1718256000000|2024-06-13 05:20:00|38676.8|38672|38671.3|38666.5|38676.8|38672|38669.8|38665|27
1718256300000|2024-06-13 05:25:00|38670.8|38666|38676.8|38672|38677.3|38672.5|38670.8|38666|29
1718256600000|2024-06-13 05:30:00|38677.8|38673|38673.3|38668.5|38677.8|38673|38670.8|38666|46
1718256900000|2024-06-13 05:35:00|38673.8|38669|38678.3|38673.5|38682.3|38677.5|38673.3|38668.5|75
1718257200000|2024-06-13 05:40:00|38677.8|38673|38676.3|38671.5|38679.3|38674.5|38674.3|38669.5|30
1718257500000|2024-06-13 05:45:00|38676.8|38672|38672.8|38668|38676.8|38672|38670.8|38666|40
1718257800000|2024-06-13 05:50:00|38673.3|38668.5|38672.3|38667.5|38675.3|38670.5|38671.3|38666.5|34
1718258100000|2024-06-13 05:55:00|38672.8|38668|38671.3|38666.5|38674.3|38669.5|38667.3|38662.5|100
1718258400000|2024-06-13 06:00:00|38670.7|38667.1|38670.2|38666.6|38673.7|38670.1|38664.7|38661.1|186
1718258700000|2024-06-13 06:05:00|38671.2|38667.6|38675.7|38672.1|38677.7|38674.1|38668.7|38665.1|95
1718259000000|2024-06-13 06:10:00|38676.2|38672.6|38668.7|38665.1|38677.7|38674.1|38668.7|38665.1|104
1718259300000|2024-06-13 06:15:00|38670.2|38666.6|38667.7|38664.1|38671.7|38668.1|38667.7|38664.1|52
1718259600000|2024-06-13 06:20:00|38668.2|38664.6|38674.7|38671.1|38679.2|38675.6|38668.2|38664.6|73
1718259900000|2024-06-13 06:25:00|38674.2|38670.6|38670.2|38666.6|38674.2|38670.6|38663.7|38660.1|81
1718260200000|2024-06-13 06:30:00|38669.7|38666.1|38672.7|38669.1|38677.2|38673.6|38668.7|38665.1|195
1718260500000|2024-06-13 06:35:00|38673.2|38669.6|38679.7|38676.1|38683.2|38679.6|38672.2|38668.6|78
1718260800000|2024-06-13 06:40:00|38680.2|38676.6|38689.7|38686.1|38689.7|38686.1|38678.7|38675.1|111
1718261100000|2024-06-13 06:45:00|38690.2|38686.6|38694.7|38691.1|38696.7|38693.1|38690.2|38686.6|140
1718261400000|2024-06-13 06:50:00|38695.2|38691.6|38688.7|38685.1|38695.7|38692.1|38688.7|38685.1|67
1718261700000|2024-06-13 06:55:00|38688.2|38684.6|38693.7|38690.1|38695.2|38691.6|38683.7|38680.1|184
1718262000000|2024-06-13 07:00:00|38692.7|38689.1|38690.7|38687.1|38700.2|38696.6|38683.7|38680.1|239
1718262300000|2024-06-13 07:05:00|38690.2|38686.6|38683.7|38680.1|38696.7|38693.1|38680.2|38676.6|441
1718262600000|2024-06-13 07:10:00|38684.2|38680.6|38693.7|38690.1|38695.7|38692.1|38677.7|38674.1|221
1718262900000|2024-06-13 07:15:00|38694.2|38690.6|38690.7|38687.1|38699.7|38696.1|38687.7|38684.1|361
1718263200000|2024-06-13 07:20:00|38691.2|38687.6|38678.7|38675.1|38691.7|38688.1|38676.7|38673.1|463
1718263500000|2024-06-13 07:25:00|38680.2|38676.6|38681.7|38678.1|38683.7|38680.1|38673.2|38669.6|198
1718263800000|2024-06-13 07:30:00|38682.2|38678.6|38680.7|38677.1|38685.2|38681.6|38674.2|38670.6|177
1718264100000|2024-06-13 07:35:00|38681.2|38677.6|38667.7|38664.1|38683.7|38680.1|38665.2|38661.6|221
1718264400000|2024-06-13 07:40:00|38667.2|38663.6|38672.7|38669.1|38674.7|38671.1|38665.7|38662.1|278
1718264700000|2024-06-13 07:45:00|38673.2|38669.6|38681.7|38678.1|38690.2|38686.6|38673.2|38669.6|125
1718265000000|2024-06-13 07:50:00|38681.2|38677.6|38667.7|38664.1|38683.7|38680.1|38666.7|38663.1|157
1718265300000|2024-06-13 07:55:00|38668.2|38664.6|38649.7|38646.1|38669.7|38666.1|38647.7|38644.1|203
1718265600000|2024-06-13 08:00:00|38646.7|38643.1|38652.7|38649.1|38660.2|38656.6|38641.7|38638.1|521
1718265900000|2024-06-13 08:05:00|38652.2|38648.6|38632.7|38629.1|38652.2|38648.6|38630.2|38626.6|384
1718266200000|2024-06-13 08:10:00|38633.2|38629.6|38629.7|38626.1|38638.7|38635.1|38628.2|38624.6|291
1718266500000|2024-06-13 08:15:00|38630.2|38626.6|38617.7|38614.1|38630.2|38626.6|38616.2|38612.6|287
1718266800000|2024-06-13 08:20:00|38617.2|38613.6|38626.7|38623.1|38630.7|38627.1|38617.2|38613.6|251
1718267100000|2024-06-13 08:25:00|38626.2|38622.6|38618.7|38615.1|38631.2|38627.6|38615.7|38612.1|150
1718267400000|2024-06-13 08:30:00|38617.7|38614.1|38611.2|38607.6|38623.2|38619.6|38610.7|38607.1|295
1718267700000|2024-06-13 08:35:00|38610.7|38607.1|38613.7|38610.1|38620.7|38617.1|38606.2|38602.6|133
1718268000000|2024-06-13 08:40:00|38614.2|38610.6|38605.2|38601.6|38617.7|38614.1|38604.2|38600.6|111
1718268300000|2024-06-13 08:45:00|38604.2|38600.6|38597.7|38594.1|38604.2|38600.6|38595.7|38592.1|342
1718268600000|2024-06-13 08:50:00|38597.2|38593.6|38589.2|38585.6|38599.2|38595.6|38589.2|38585.6|163
1718268900000|2024-06-13 08:55:00|38588.7|38585.1|38607.7|38604.1|38607.7|38604.1|38588.2|38584.6|154
1718269200000|2024-06-13 09:00:00|38608.2|38604.6|38622.7|38619.1|38622.7|38619.1|38605.7|38602.1|251
1718269500000|2024-06-13 09:05:00|38622.2|38618.6|38625.2|38621.6|38632.7|38629.1|38621.7|38618.1|157
1718269800000|2024-06-13 09:10:00|38624.7|38621.1|38631.7|38628.1|38631.7|38628.1|38620.7|38617.1|168
1718270100000|2024-06-13 09:15:00|38631.2|38627.6|38626.7|38623.1|38633.7|38630.1|38620.2|38616.6|167
1718270400000|2024-06-13 09:20:00|38626.2|38622.6|38619.2|38615.6|38628.7|38625.1|38616.7|38613.1|116
1718270700000|2024-06-13 09:25:00|38617.2|38613.6|38604.7|38601.1|38618.7|38615.1|38604.7|38601.1|298
1718271000000|2024-06-13 09:30:00|38604.2|38600.6|38611.7|38608.1|38613.2|38609.6|38599.2|38595.6|187
1718271300000|2024-06-13 09:35:00|38611.2|38607.6|38606.7|38603.1|38611.7|38608.1|38599.7|38596.1|180
1718271600000|2024-06-13 09:40:00|38606.2|38602.6|38596.7|38593.1|38606.2|38602.6|38592.2|38588.6|189
1718271900000|2024-06-13 09:45:00|38597.2|38593.6|38592.7|38589.1|38606.2|38602.6|38589.7|38586.1|125
1718272200000|2024-06-13 09:50:00|38593.2|38589.6|38591.7|38588.1|38600.7|38597.1|38590.7|38587.1|131
1718272500000|2024-06-13 09:55:00|38592.2|38588.6|38598.2|38594.6|38603.7|38600.1|38591.7|38588.1|187
1718272800000|2024-06-13 10:00:00|38597.7|38594.1|38607.7|38604.1|38608.7|38605.1|38597.7|38594.1|129
1718273100000|2024-06-13 10:05:00|38608.2|38604.6|38599.7|38596.1|38610.7|38607.1|38599.2|38595.6|72
1718273400000|2024-06-13 10:10:00|38599.2|38595.6|38588.7|38585.1|38599.2|38595.6|38586.7|38583.1|147
1718273700000|2024-06-13 10:15:00|38588.2|38584.6|38564.2|38560.6|38591.7|38588.1|38557.2|38553.6|438
1718274000000|2024-06-13 10:20:00|38564.7|38561.1|38569.7|38566.1|38571.2|38567.6|38554.2|38550.6|306
1718274300000|2024-06-13 10:25:00|38568.2|38564.6|38589.7|38586.1|38590.7|38587.1|38568.2|38564.6|171
1718274600000|2024-06-13 10:30:00|38589.2|38585.6|38585.7|38582.1|38590.7|38587.1|38582.7|38579.1|163
1718274900000|2024-06-13 10:35:00|38585.2|38581.6|38584.2|38580.6|38588.2|38584.6|38580.7|38577.1|132
1718275200000|2024-06-13 10:40:00|38584.7|38581.1|38582.7|38579.1|38587.7|38584.1|38580.2|38576.6|92
1718275500000|2024-06-13 10:45:00|38583.2|38579.6|38580.7|38577.1|38587.7|38584.1|38579.7|38576.1|78
1718275800000|2024-06-13 10:50:00|38580.2|38576.6|38584.7|38581.1|38585.2|38581.6|38564.7|38561.1|208
1718276100000|2024-06-13 10:55:00|38585.2|38581.6|38594.7|38591.1|38597.2|38593.6|38585.2|38581.6|167
1718276400000|2024-06-13 11:00:00|38595.2|38591.6|38585.7|38582.1|38602.7|38599.1|38585.7|38582.1|309
1718276700000|2024-06-13 11:05:00|38586.2|38582.6|38588.7|38585.1|38589.7|38586.1|38582.7|38579.1|59
1718277000000|2024-06-13 11:10:00|38587.7|38584.1|38600.7|38597.1|38601.2|38597.6|38586.2|38582.6|116
1718277300000|2024-06-13 11:15:00|38601.2|38597.6|38600.2|38596.6|38610.2|38606.6|38599.2|38595.6|131
1718277600000|2024-06-13 11:20:00|38600.7|38597.1|38603.7|38600.1|38606.2|38602.6|38592.7|38589.1|112
1718277900000|2024-06-13 11:25:00|38604.2|38600.6|38608.7|38605.1|38610.2|38606.6|38598.7|38595.1|94
1718278200000|2024-06-13 11:30:00|38608.2|38604.6|38604.7|38601.1|38609.7|38606.1|38602.7|38599.1|162
1718278500000|2024-06-13 11:35:00|38605.7|38602.1|38606.2|38602.6|38616.2|38612.6|38602.7|38599.1|187
1718278800000|2024-06-13 11:40:00|38605.7|38602.1|38600.7|38597.1|38610.7|38607.1|38599.7|38596.1|116
1718279100000|2024-06-13 11:45:00|38601.2|38597.6|38598.7|38595.1|38602.7|38599.1|38594.7|38591.1|88
1718279400000|2024-06-13 11:50:00|38598.2|38594.6|38591.7|38588.1|38599.7|38596.1|38589.2|38585.6|108
1718279700000|2024-06-13 11:55:00|38592.2|38588.6|38599.7|38596.1|38601.2|38597.6|38588.7|38585.1|281
1718280000000|2024-06-13 12:00:00|38600.2|38596.6|38609.7|38606.1|38612.2|38608.6|38597.7|38594.1|132
1718280300000|2024-06-13 12:05:00|38610.2|38606.6|38622.7|38619.1|38629.2|38625.6|38608.7|38605.1|494
1718280600000|2024-06-13 12:10:00|38623.7|38620.1|38646.2|38642.6|38647.7|38644.1|38623.7|38620.1|283
1718280900000|2024-06-13 12:15:00|38647.2|38643.6|38639.2|38635.6|38650.7|38647.1|38638.7|38635.1|374
1718281200000|2024-06-13 12:20:00|38638.7|38635.1|38650.7|38647.1|38657.7|38654.1|38638.7|38635.1|346
1718281500000|2024-06-13 12:25:00|38650.2|38646.6|38653.2|38649.6|38662.7|38659.1|38647.2|38643.6|314
1718281800000|2024-06-13 12:30:00|38652.7|38649.1|38720.7|38717.1|38730.7|38727.1|38612.2|38608.6|2140
1718282100000|2024-06-13 12:35:00|38720.2|38716.6|38667.2|38663.6|38722.2|38718.6|38663.7|38660.1|1569
1718282400000|2024-06-13 12:40:00|38666.7|38663.1|38645.7|38642.1|38667.7|38664.1|38639.7|38636.1|574
1718282700000|2024-06-13 12:45:00|38646.2|38642.6|38644.2|38640.6|38668.7|38665.1|38640.7|38637.1|421
1718283000000|2024-06-13 12:50:00|38643.2|38639.6|38670.7|38667.1|38672.2|38668.6|38634.2|38630.6|396
1718283300000|2024-06-13 12:55:00|38670.2|38666.6|38660.2|38656.6|38676.2|38672.6|38658.2|38654.6|418
1718283600000|2024-06-13 13:00:00|38661.7|38658.1|38626.7|38623.1|38662.2|38658.6|38613.7|38610.1|748
1718283900000|2024-06-13 13:05:00|38627.2|38623.6|38626.7|38623.1|38639.7|38636.1|38623.2|38619.6|332
1718284200000|2024-06-13 13:10:00|38626.2|38622.6|38632.7|38629.1|38638.7|38635.1|38620.2|38616.6|447
1718284500000|2024-06-13 13:15:00|38633.2|38629.6|38650.7|38647.1|38654.7|38651.1|38629.7|38626.1|562
1718284800000|2024-06-13 13:20:00|38650.2|38646.6|38653.7|38650.1|38657.2|38653.6|38641.2|38637.6|416
1718285100000|2024-06-13 13:25:00|38653.2|38649.6|38634.7|38631.1|38661.7|38658.1|38618.7|38615.1|1311
1718285400000|2024-06-13 13:30:00|38634.1|38631.7|38556.1|38553.7|38643.1|38640.7|38527.6|38525.2|6524
1718285700000|2024-06-13 13:35:00|38555.6|38553.2|38561.1|38558.7|38596.6|38594.2|38538.1|38535.7|3878
1718286000000|2024-06-13 13:40:00|38561.6|38559.2|38538.1|38535.7|38581.1|38578.7|38526.6|38524.2|2493
1718286300000|2024-06-13 13:45:00|38538.6|38536.2|38516.1|38513.7|38539.1|38536.7|38474.1|38471.7|4740
1718286600000|2024-06-13 13:50:00|38518|38515.6|38493|38490.6|38538|38535.6|38483|38480.6|2514
1718286900000|2024-06-13 13:55:00|38493.5|38491.1|38476.5|38474.1|38501|38498.6|38463|38460.6|2849
1718287200000|2024-06-13 14:00:00|38476|38473.6|38458|38455.6|38490.5|38488.1|38454|38451.6|2173
1718287500000|2024-06-13 14:05:00|38458.5|38456.1|38512.5|38510.1|38522.5|38520.1|38450.5|38448.1|2556
1718287800000|2024-06-13 14:10:00|38513|38510.6|38484|38481.6|38523|38520.6|38473|38470.6|2040
1718288100000|2024-06-13 14:15:00|38484.5|38482.1|38502.5|38500.1|38518.5|38516.1|38478.5|38476.1|1826
1718288400000|2024-06-13 14:20:00|38503|38500.6|38490|38487.6|38516.5|38514.1|38478|38475.6|2545
1718288700000|2024-06-13 14:25:00|38490.5|38488.1|38458.7|38456.3|38490.5|38488.1|38435.7|38433.3|3528
1718289000000|2024-06-13 14:30:00|38459.7|38457.3|38421.2|38418.8|38469.7|38467.3|38402.7|38400.3|2399
1718289300000|2024-06-13 14:35:00|38421.7|38419.3|38471.7|38469.3|38481.7|38479.3|38405.2|38402.8|2280
1718289600000|2024-06-13 14:40:00|38471.2|38468.8|38461.7|38459.3|38479.2|38476.8|38435.2|38432.8|1391
1718289900000|2024-06-13 14:45:00|38462.2|38459.8|38452.2|38449.8|38487.2|38484.8|38443.2|38440.8|1649
1718290200000|2024-06-13 14:50:00|38452.7|38450.3|38450.7|38448.3|38464.7|38462.3|38438.2|38435.8|1187
1718290500000|2024-06-13 14:55:00|38451.7|38449.3|38461.7|38459.3|38479.7|38477.3|38451.7|38449.3|1023
1718290800000|2024-06-13 15:00:00|38462.2|38459.8|38431.2|38428.8|38464.7|38462.3|38427.7|38425.3|1354
1718291100000|2024-06-13 15:05:00|38430.7|38428.3|38449.2|38446.8|38458.7|38456.3|38418.7|38416.3|1735
1718291400000|2024-06-13 15:10:00|38448.7|38446.3|38433.7|38431.3|38460.7|38458.3|38424.7|38422.3|1272
1718291700000|2024-06-13 15:15:00|38434.2|38431.8|38442.7|38440.3|38444.7|38442.3|38414.7|38412.3|1474
1718292000000|2024-06-13 15:20:00|38443.7|38441.3|38462.2|38459.8|38462.7|38460.3|38432.2|38429.8|842
1718292300000|2024-06-13 15:25:00|38461.2|38458.8|38495.7|38493.3|38498.2|38495.8|38460.7|38458.3|1166
1718292600000|2024-06-13 15:30:00|38496.2|38493.8|38503.2|38500.8|38507.7|38505.3|38484.7|38482.3|803
1718292900000|2024-06-13 15:35:00|38502.7|38500.3|38487.7|38485.3|38515.7|38513.3|38486.7|38484.3|1056
1718293200000|2024-06-13 15:40:00|38486.7|38484.3|38490|38487.6|38497.5|38495.1|38467.5|38465.1|905
1718293500000|2024-06-13 15:45:00|38490.5|38488.1|38491|38488.6|38496|38493.6|38464.5|38462.1|702
1718293800000|2024-06-13 15:50:00|38490.5|38488.1|38474|38471.6|38499|38496.6|38471.5|38469.1|490
1718294100000|2024-06-13 15:55:00|38474.5|38472.1|38456.5|38454.1|38481.5|38479.1|38455|38452.6|488
1718294400000|2024-06-13 16:00:00|38456|38453.6|38440|38437.6|38456|38453.6|38416.5|38414.1|2217
1718294700000|2024-06-13 16:05:00|38441|38438.6|38452.5|38450.1|38465.5|38463.1|38432.5|38430.1|965
1718295000000|2024-06-13 16:10:00|38452|38449.6|38465.5|38463.1|38470.5|38468.1|38441.5|38439.1|745
1718295300000|2024-06-13 16:15:00|38466|38463.6|38435.5|38433.1|38466|38463.6|38428.5|38426.1|1068
1718295600000|2024-06-13 16:20:00|38436|38433.6|38434|38431.6|38457.5|38455.1|38432|38429.6|956
1718295900000|2024-06-13 16:25:00|38434.5|38432.1|38417.5|38415.1|38439|38436.6|38413.5|38411.1|973
1718296200000|2024-06-13 16:30:00|38418|38415.6|38470.5|38468.1|38471.5|38469.1|38413.5|38411.1|1223
1718296500000|2024-06-13 16:35:00|38471|38468.6|38480.5|38478.1|38481.5|38479.1|38452.5|38450.1|641
1718296800000|2024-06-13 16:40:00|38481|38478.6|38493|38490.6|38494|38491.6|38468.5|38466.1|575
1718297100000|2024-06-13 16:45:00|38493.5|38491.1|38496.5|38494.1|38507.5|38505.1|38482.5|38480.1|1459
1718297400000|2024-06-13 16:50:00|38497|38494.6|38513.5|38511.1|38526|38523.6|38485|38482.6|1233
1718297700000|2024-06-13 16:55:00|38512.5|38510.1|38508.5|38506.1|38523|38520.6|38504.5|38502.1|687
1718298000000|2024-06-13 17:00:00|38506.7|38504.3|38538.7|38536.3|38542.2|38539.8|38497.2|38494.8|2111
1718298300000|2024-06-13 17:05:00|38538.2|38535.8|38549.2|38546.8|38556.2|38553.8|38535.2|38532.8|1379
1718298600000|2024-06-13 17:10:00|38548.7|38546.3|38571.7|38569.3|38576.2|38573.8|38547.7|38545.3|1246
1718298900000|2024-06-13 17:15:00|38571.2|38568.8|38573.7|38571.3|38574.2|38571.8|38557.7|38555.3|870
1718299200000|2024-06-13 17:20:00|38574.2|38571.8|38573.2|38570.8|38585.7|38583.3|38564.7|38562.3|893
1718299500000|2024-06-13 17:25:00|38573.7|38571.3|38586.7|38584.3|38599.7|38597.3|38567.7|38565.3|1027
1718299800000|2024-06-13 17:30:00|38587.2|38584.8|38570.2|38567.8|38591.2|38588.8|38570.2|38567.8|628
1718300100000|2024-06-13 17:35:00|38570.7|38568.3|38578.7|38576.3|38579.7|38577.3|38558.2|38555.8|820
1718300400000|2024-06-13 17:40:00|38578.2|38575.8|38590.2|38587.8|38602.7|38600.3|38578.2|38575.8|795
1718300700000|2024-06-13 17:45:00|38590.7|38588.3|38597.2|38594.8|38597.7|38595.3|38575.7|38573.3|526
1718301000000|2024-06-13 17:50:00|38597.7|38595.3|38600.2|38597.8|38609.7|38607.3|38597.7|38595.3|585
1718301300000|2024-06-13 17:55:00|38600.7|38598.3|38593.7|38591.3|38607.7|38605.3|38586.7|38584.3|554
1718301600000|2024-06-13 18:00:00|38594.2|38591.8|38577.2|38574.8|38599.7|38597.3|38571.2|38568.8|870
1718301900000|2024-06-13 18:05:00|38576.7|38574.3|38619.7|38617.3|38622.7|38620.3|38574.2|38571.8|1127
1718302200000|2024-06-13 18:10:00|38620.7|38618.3|38615.2|38612.8|38627.7|38625.3|38609.2|38606.8|1827
1718302500000|2024-06-13 18:15:00|38614.7|38612.3|38613.7|38611.3|38623.7|38621.3|38598.7|38596.3|476
1718302800000|2024-06-13 18:20:00|38612.2|38609.8|38628.2|38625.8|38630.2|38627.8|38610.7|38608.3|451
1718303100000|2024-06-13 18:25:00|38628.7|38626.3|38632.2|38629.8|38633.7|38631.3|38618.2|38615.8|801
1718303400000|2024-06-13 18:30:00|38633.2|38630.8|38640.2|38637.8|38646.7|38644.3|38627.2|38624.8|651
1718303700000|2024-06-13 18:35:00|38639.7|38637.3|38621.2|38618.8|38643.7|38641.3|38615.7|38613.3|792
1718304000000|2024-06-13 18:40:00|38621.7|38619.3|38635.7|38633.3|38640.2|38637.8|38618.7|38616.3|874
1718304300000|2024-06-13 18:45:00|38636.2|38633.8|38628.2|38625.8|38638.2|38635.8|38623.2|38620.8|616
1718304600000|2024-06-13 18:50:00|38627.7|38625.3|38638.2|38635.8|38654.2|38651.8|38619.2|38616.8|1114
1718304900000|2024-06-13 18:55:00|38638.7|38636.3|38650.2|38647.8|38656.2|38653.8|38636.2|38633.8|863
1718305200000|2024-06-13 19:00:00|38649.7|38647.3|38704.7|38702.3|38707.2|38704.8|38640.2|38637.8|1427
1718305500000|2024-06-13 19:05:00|38705.2|38702.8|38681.7|38679.3|38714.2|38711.8|38669.2|38666.8|1351
1718305800000|2024-06-13 19:10:00|38682.2|38679.8|38658.2|38655.8|38687.7|38685.3|38656.2|38653.8|1207
1718306100000|2024-06-13 19:15:00|38657.7|38655.3|38668.2|38665.8|38668.7|38666.3|38645.7|38643.3|803
1718306400000|2024-06-13 19:20:00|38670.2|38667.8|38665.2|38662.8|38683.2|38680.8|38660.2|38657.8|826
1718306700000|2024-06-13 19:25:00|38664.7|38662.3|38642.2|38639.8|38670.2|38667.8|38642.2|38639.8|821
1718307000000|2024-06-13 19:30:00|38642.7|38640.3|38627.7|38625.3|38644.7|38642.3|38617.7|38615.3|985
1718307300000|2024-06-13 19:35:00|38628.7|38626.3|38639.2|38636.8|38640.7|38638.3|38619.2|38616.8|633
1718307600000|2024-06-13 19:40:00|38639.4|38637|38650.4|38648|38660.4|38658|38639.4|38637|1028
1718307900000|2024-06-13 19:45:00|38649.9|38647.5|38648.9|38646.5|38665.4|38663|38645.9|38643.5|726
1718308200000|2024-06-13 19:50:00|38651.4|38649|38664.9|38662.5|38668.9|38666.5|38640.9|38638.5|1202
1718308500000|2024-06-13 19:55:00|38664.4|38662|38628.9|38626.5|38686.4|38684|38628.9|38626.5|4265
1718308800000|2024-06-13 20:00:00|38625.7|38623.3|38633.9|38629.1|38639.4|38634.6|38620.4|38615.6|1518
1718309100000|2024-06-13 20:05:00|38633.4|38628.6|38619.4|38614.6|38653.4|38648.6|38619.4|38614.6|1546
1718309400000|2024-06-13 20:10:00|38620.4|38615.6|38611.9|38607.1|38621.4|38616.6|38608.9|38604.1|443
1718309700000|2024-06-13 20:15:00|38612.4|38607.6|38619.9|38615.1|38619.9|38615.1|38608.9|38604.1|134
1718310000000|2024-06-13 20:20:00|38620.4|38615.6|38616.4|38611.6|38621.9|38617.1|38615.9|38611.1|96
1718310300000|2024-06-13 20:25:00|38616.9|38612.1|38618.4|38613.6|38621.4|38616.6|38616.4|38611.6|69
1718310600000|2024-06-13 20:30:00|38619.4|38614.6|38616.4|38611.6|38622.9|38618.1|38614.4|38609.6|78
1718310900000|2024-06-13 20:35:00|38615.9|38611.1|38607.9|38603.1|38617.9|38613.1|38606.9|38602.1|97
1718311200000|2024-06-13 20:40:00|38608.4|38603.6|38613.9|38609.1|38617.9|38613.1|38608.4|38603.6|81
1718311500000|2024-06-13 20:45:00|38614.4|38609.6|38606.9|38602.1|38614.4|38609.6|38604.9|38600.1|71
1718311800000|2024-06-13 20:50:00|38606.4|38601.6|38607.9|38603.1|38610.4|38605.6|38604.9|38600.1|79
1718312100000|2024-06-13 20:55:00|38609.4|38604.6|38611.4|38601.6|38622.4|38617.6|38607.4|38601.6|172
1718312400000|2024-06-13 21:00:00|38612.7|38602.9|38614.6|38604.8|38615|38605.2|38611|38601.2|0
1718312700000|2024-06-13 21:05:00|38614.7|38604.9|38622.4|38612.6|38622.4|38612.6|38614.4|38604.6|0
1718313000000|2024-06-13 21:10:00|38619.1|38609.3|38617.4|38607.6|38622.2|38612.4|38616.6|38606.8|0
1718313300000|2024-06-13 21:15:00|38616.9|38607.1|38614.2|38604.4|38616.9|38607.1|38613.2|38603.4|0
1718313600000|2024-06-13 21:20:00|38614.3|38604.5|38606|38596.2|38614.3|38604.5|38605.8|38596|0
1718313900000|2024-06-13 21:25:00|38606.1|38596.3|38595.9|38586.1|38606.1|38596.3|38583.1|38573.3|0
1718314200000|2024-06-13 21:30:00|38593.9|38584.1|38594.1|38584.3|38594.6|38584.8|38590.6|38580.8|0
1718314500000|2024-06-13 21:35:00|38594.2|38584.4|38593.9|38584.1|38594.2|38584.4|38593.5|38583.7|0
1718314800000|2024-06-13 21:40:00|38593.6|38583.8|38593.5|38583.7|38593.6|38583.8|38589.5|38579.7|0
1718315100000|2024-06-13 21:45:00|38594.1|38584.3|38592.9|38583.1|38594.1|38584.3|38591.6|38581.8|0
1718315400000|2024-06-13 21:50:00|38594|38584.2|38593.3|38583.5|38594|38584.2|38592.4|38582.6|0
1718315700000|2024-06-13 21:55:00|38593.5|38583.7|38603.8|38594|38603.8|38594|38593.5|38583.7|0
1718316000000|2024-06-13 22:00:00|38606.4|38596.6|38591.6|38586.8|38613.6|38608.8|38589.6|38584.8|130
1718316300000|2024-06-13 22:05:00|38592.1|38587.3|38603.6|38598.8|38605.6|38600.8|38587.6|38582.8|81
1718316600000|2024-06-13 22:10:00|38603.1|38598.3|38612.1|38607.3|38614.6|38609.8|38601.6|38596.8|110
1718316900000|2024-06-13 22:15:00|38612.6|38607.8|38611.1|38606.3|38613.6|38608.8|38608.6|38603.8|20
1718317200000|2024-06-13 22:20:00|38610.6|38605.8|38621.6|38616.8|38621.6|38616.8|38609.6|38604.8|76
1718317500000|2024-06-13 22:25:00|38621.1|38616.3|38615.6|38610.8|38624.6|38619.8|38615.6|38610.8|32
1718317800000|2024-06-13 22:30:00|38616.1|38611.3|38619.1|38614.3|38619.6|38614.8|38610.6|38605.8|57
1718318100000|2024-06-13 22:35:00|38619.6|38614.8|38616.1|38611.3|38620.6|38615.8|38614.6|38609.8|51
1718318400000|2024-06-13 22:40:00|38616.6|38611.8|38619.1|38614.3|38620.1|38615.3|38616.1|38611.3|38
1718318700000|2024-06-13 22:45:00|38619.6|38614.8|38619.6|38614.8|38623.6|38618.8|38618.6|38613.8|35
1718319000000|2024-06-13 22:50:00|38618.1|38613.3|38618.1|38613.3|38618.1|38613.3|38613.6|38608.8|46
1718319300000|2024-06-13 22:55:00|38618.6|38613.8|38617.1|38612.3|38619.1|38614.3|38614.6|38609.8|28
1718319600000|2024-06-13 23:00:00|38618.6|38613.8|38616.1|38611.3|38621.1|38616.3|38615.1|38610.3|36
1718319900000|2024-06-13 23:05:00|38615.6|38610.8|38612.6|38607.8|38615.6|38610.8|38609.1|38604.3|30
1718320200000|2024-06-13 23:10:00|38612.1|38607.3|38614.6|38609.8|38614.6|38609.8|38608.1|38603.3|19
1718320500000|2024-06-13 23:15:00|38614.1|38609.3|38620.6|38615.8|38622.1|38617.3|38612.6|38607.8|24
1718320800000|2024-06-13 23:20:00|38621.1|38616.3|38621.6|38616.8|38623.1|38618.3|38620.1|38615.3|23
1718321100000|2024-06-13 23:25:00|38622.1|38617.3|38620.1|38615.3|38622.1|38617.3|38619.6|38614.8|24
1718321400000|2024-06-13 23:30:00|38620.6|38615.8|38622.6|38617.8|38623.6|38618.8|38618.6|38613.8|21
1718321700000|2024-06-13 23:35:00|38622.1|38617.3|38615.1|38610.3|38622.1|38617.3|38615.1|38610.3|92
1718322000000|2024-06-13 23:40:00|38614.6|38609.8|38617.6|38612.8|38619.6|38614.8|38613.6|38608.8|43
1718322300000|2024-06-13 23:45:00|38618.1|38613.3|38620.6|38615.8|38622.6|38617.8|38617.1|38612.3|59
1718322600000|2024-06-13 23:50:00|38621.1|38616.3|38617.1|38612.3|38621.6|38616.8|38614.6|38609.8|28
1718322900000|2024-06-13 23:55:00|38617.6|38612.8|38616.6|38611.8|38620.6|38615.8|38615.6|38610.8|20
1718323200000|2024-06-14 00:00:00|38616.1|38611.3|38623.6|38618.8|38624.6|38619.8|38610.6|38605.8|108
1718323500000|2024-06-14 00:05:00|38624.6|38619.8|38613.1|38608.3|38624.6|38619.8|38612.6|38607.8|111
1718323800000|2024-06-14 00:10:00|38612.6|38607.8|38611.6|38606.8|38614.1|38609.3|38607.6|38602.8|65
1718324100000|2024-06-14 00:15:00|38611.1|38606.3|38610.6|38605.8|38615.6|38610.8|38609.1|38604.3|57
1718324400000|2024-06-14 00:20:00|38611.1|38606.3|38614.6|38609.8|38616.6|38611.8|38611.1|38606.3|68
1718324700000|2024-06-14 00:25:00|38614.1|38609.3|38613.6|38608.8|38617.1|38612.3|38613.1|38608.3|48
1718325000000|2024-06-14 00:30:00|38613.1|38608.3|38613.6|38608.8|38617.1|38612.3|38612.6|38607.8|32
1718325300000|2024-06-14 00:35:00|38614.1|38609.3|38615.6|38610.8|38615.6|38610.8|38612.6|38607.8|35
1718325600000|2024-06-14 00:40:00|38616.1|38611.3|38609.6|38604.8|38616.1|38611.3|38609.6|38604.8|38
1718325900000|2024-06-14 00:45:00|38610.1|38605.3|38608.6|38603.8|38613.6|38608.8|38606.1|38601.3|29
1718326200000|2024-06-14 00:50:00|38609.1|38604.3|38613.6|38608.8|38618.1|38613.3|38608.6|38603.8|36
1718326500000|2024-06-14 00:55:00|38614.1|38609.3|38609.1|38604.3|38614.1|38609.3|38608.6|38603.8|21
1718326800000|2024-06-14 01:00:00|38609.6|38604.8|38609.6|38604.8|38611.6|38606.8|38607.6|38602.8|26
1718327100000|2024-06-14 01:05:00|38609.1|38604.3|38612.6|38607.8|38615.1|38610.3|38609.1|38604.3|63
1718327400000|2024-06-14 01:10:00|38612.1|38607.3|38616.6|38611.8|38617.1|38612.3|38611.1|38606.3|53
1718327700000|2024-06-14 01:15:00|38617.1|38612.3|38613.6|38608.8|38617.1|38612.3|38610.6|38605.8|24
1718328000000|2024-06-14 01:20:00|38613.1|38608.3|38613.1|38608.3|38613.6|38608.8|38611.6|38606.8|38
1718328300000|2024-06-14 01:25:00|38614.1|38609.3|38616.6|38611.8|38617.1|38612.3|38613.1|38608.3|34
1718328600000|2024-06-14 01:30:00|38616.1|38611.3|38617.6|38612.8|38620.6|38615.8|38615.1|38610.3|58
1718328900000|2024-06-14 01:35:00|38618.1|38613.3|38614.6|38609.8|38621.1|38616.3|38613.6|38608.8|30
1718329200000|2024-06-14 01:40:00|38615.1|38610.3|38615.6|38610.8|38618.6|38613.8|38613.6|38608.8|52
1718329500000|2024-06-14 01:45:00|38615.1|38610.3|38621.6|38616.8|38621.6|38616.8|38613.1|38608.3|32
1718329800000|2024-06-14 01:50:00|38621.1|38616.3|38623.6|38618.8|38625.1|38620.3|38619.6|38614.8|45
1718330100000|2024-06-14 01:55:00|38623.1|38618.3|38621.6|38616.8|38625.6|38620.8|38621.6|38616.8|80
1718330400000|2024-06-14 02:00:00|38621.1|38616.3|38617.6|38612.8|38621.1|38616.3|38616.1|38611.3|30
1718330700000|2024-06-14 02:05:00|38618.1|38613.3|38618.6|38613.8|38620.6|38615.8|38615.6|38610.8|11
1718331000000|2024-06-14 02:10:00|38619.1|38614.3|38621.6|38616.8|38624.1|38619.3|38617.1|38612.3|73
1718331300000|2024-06-14 02:15:00|38620.1|38615.3|38617.1|38612.3|38622.6|38617.8|38617.1|38612.3|44
1718331600000|2024-06-14 02:20:00|38616.6|38611.8|38615.6|38610.8|38616.6|38611.8|38613.6|38608.8|67
1718331900000|2024-06-14 02:25:00|38615.1|38610.3|38618.6|38613.8|38619.1|38614.3|38612.6|38607.8|66
1718332200000|2024-06-14 02:30:00|38619.1|38614.3|38622.6|38617.8|38622.6|38617.8|38618.6|38613.8|54
1718332500000|2024-06-14 02:35:00|38623.1|38618.3|38622.6|38617.8|38623.6|38618.8|38621.1|38616.3|67
1718332800000|2024-06-14 02:40:00|38622.1|38617.3|38620.6|38615.8|38623.1|38618.3|38618.6|38613.8|65
1718333100000|2024-06-14 02:45:00|38621.1|38616.3|38626.6|38621.8|38627.1|38622.3|38620.6|38615.8|32
1718333400000|2024-06-14 02:50:00|38626.1|38621.3|38627.6|38622.8|38628.6|38623.8|38625.6|38620.8|81
1718333700000|2024-06-14 02:55:00|38628.1|38623.3|38628.6|38623.8|38630.6|38625.8|38626.6|38621.8|68
1718334000000|2024-06-14 03:00:00|38629.1|38624.3|38629.1|38624.3|38630.6|38625.8|38628.1|38623.3|65
1718334300000|2024-06-14 03:05:00|38629.6|38624.8|38628.1|38623.3|38630.1|38625.3|38626.6|38621.8|79
1718334600000|2024-06-14 03:10:00|38628.6|38623.8|38632.6|38627.8|38633.6|38628.8|38627.6|38622.8|43
1718334900000|2024-06-14 03:15:00|38633.1|38628.3|38631.6|38626.8|38634.1|38629.3|38631.1|38626.3|66
1718335200000|2024-06-14 03:20:00|38632.1|38627.3|38633.6|38628.8|38635.6|38630.8|38630.1|38625.3|70
1718335500000|2024-06-14 03:25:00|38633.1|38628.3|38632.1|38627.3|38635.6|38630.8|38632.1|38627.3|51
1718335800000|2024-06-14 03:30:00|38631.1|38626.3|38628.6|38623.8|38632.6|38627.8|38624.6|38619.8|70
1718336100000|2024-06-14 03:35:00|38629.1|38624.3|38631.6|38626.8|38633.1|38628.3|38626.1|38621.3|51
1718336400000|2024-06-14 03:40:00|38631.1|38626.3|38631.6|38626.8|38632.6|38627.8|38629.6|38624.8|66
1718336700000|2024-06-14 03:45:00|38632.1|38627.3|38633.1|38628.3|38635.1|38630.3|38630.1|38625.3|83
1718337000000|2024-06-14 03:50:00|38632.6|38627.8|38633.6|38628.8|38635.6|38630.8|38631.6|38626.8|23
1718337300000|2024-06-14 03:55:00|38634.1|38629.3|38634.6|38629.8|38636.1|38631.3|38633.6|38628.8|16
1718337600000|2024-06-14 04:00:00|38635.1|38630.3|38636.6|38631.8|38638.1|38633.3|38634.6|38629.8|23
1718337900000|2024-06-14 04:05:00|38636.1|38631.3|38633.6|38628.8|38636.6|38631.8|38632.1|38627.3|17
1718338200000|2024-06-14 04:10:00|38633.1|38628.3|38632.1|38627.3|38633.6|38628.8|38630.6|38625.8|48
1718338500000|2024-06-14 04:15:00|38633.1|38628.3|38633.1|38628.3|38634.1|38629.3|38631.6|38626.8|59
1718338800000|2024-06-14 04:20:00|38633.6|38628.8|38633.6|38628.8|38633.6|38628.8|38629.6|38624.8|42
1718339100000|2024-06-14 04:25:00|38634.1|38629.3|38632.1|38627.3|38634.1|38629.3|38632.1|38627.3|62
1718339400000|2024-06-14 04:30:00|38631.6|38626.8|38626.1|38621.3|38632.1|38627.3|38624.6|38619.8|48
1718339700000|2024-06-14 04:35:00|38625.6|38620.8|38631.6|38626.8|38631.6|38626.8|38625.1|38620.3|82
1718340000000|2024-06-14 04:40:00|38631.1|38626.3|38629.1|38624.3|38635.1|38630.3|38629.1|38624.3|99
1718340300000|2024-06-14 04:45:00|38628.1|38623.3|38626.8|38622|38629.3|38624.5|38626.8|38622|27
1718340600000|2024-06-14 04:50:00|38626.3|38621.5|38627.8|38623|38629.8|38625|38624.8|38620|90
1718340900000|2024-06-14 04:55:00|38627.3|38622.5|38638.6|38633.8|38638.6|38633.8|38626.3|38621.5|33
1718341200000|2024-06-14 05:00:00|38639.1|38634.3|38641.1|38636.3|38641.6|38636.8|38637.6|38632.8|59
1718341500000|2024-06-14 05:05:00|38640.6|38635.8|38641.6|38636.8|38641.6|38636.8|38637.6|38632.8|30
1718341800000|2024-06-14 05:10:00|38642.1|38637.3|38636.6|38631.8|38642.1|38637.3|38636.1|38631.3|38
1718342100000|2024-06-14 05:15:00|38637.1|38632.3|38643.6|38638.8|38643.6|38638.8|38637.1|38632.3|40
1718342400000|2024-06-14 05:20:00|38644.1|38639.3|38641.6|38636.8|38646.6|38641.8|38641.1|38636.3|81
1718342700000|2024-06-14 05:25:00|38642.1|38637.3|38643.6|38638.8|38645.6|38640.8|38641.6|38636.8|19
1718343000000|2024-06-14 05:30:00|38644.1|38639.3|38645.6|38640.8|38648.1|38643.3|38643.1|38638.3|53
1718343300000|2024-06-14 05:35:00|38646.1|38641.3|38650.6|38645.8|38651.1|38646.3|38646.1|38641.3|52
1718343600000|2024-06-14 05:40:00|38651.1|38646.3|38648.6|38643.8|38652.1|38647.3|38646.1|38641.3|39
1718343900000|2024-06-14 05:45:00|38649.1|38644.3|38643.6|38638.8|38650.1|38645.3|38643.6|38638.8|79
1718344200000|2024-06-14 05:50:00|38643.1|38638.3|38645.6|38640.8|38646.6|38641.8|38640.6|38635.8|82
1718344500000|2024-06-14 05:55:00|38645.1|38640.3|38649.1|38644.3|38650.1|38645.3|38644.1|38639.3|64
1718344800000|2024-06-14 06:00:00|38648.5|38644.9|38644|38640.4|38650.5|38646.9|38642|38638.4|150
1718345100000|2024-06-14 06:05:00|38644.5|38640.9|38638|38634.4|38645.5|38641.9|38637.5|38633.9|107
1718345400000|2024-06-14 06:10:00|38638.5|38634.9|38640|38636.4|38642.5|38638.9|38636.5|38632.9|71
1718345700000|2024-06-14 06:15:00|38640.5|38636.9|38643|38639.4|38649.5|38645.9|38637.5|38633.9|55
1718346000000|2024-06-14 06:20:00|38643.5|38639.9|38650|38646.4|38651.5|38647.9|38641|38637.4|106
1718346300000|2024-06-14 06:25:00|38650.5|38646.9|38644|38640.4|38651|38647.4|38639.5|38635.9|82
1718346600000|2024-06-14 06:30:00|38644.5|38640.9|38636|38632.4|38644.5|38640.9|38635.5|38631.9|114
1718346900000|2024-06-14 06:35:00|38635.5|38631.9|38611.5|38607.9|38636|38632.4|38611.5|38607.9|201
1718347200000|2024-06-14 06:40:00|38610.5|38606.9|38605|38601.4|38615|38611.4|38604.5|38600.9|102
1718347500000|2024-06-14 06:45:00|38605.5|38601.9|38590.5|38586.9|38607|38603.4|38590.5|38586.9|162
1718347800000|2024-06-14 06:50:00|38589.5|38585.9|38595|38591.4|38599|38595.4|38582.5|38578.9|259
1718348100000|2024-06-14 06:55:00|38595.5|38591.9|38598.5|38594.9|38599.5|38595.9|38590|38586.4|195
1718348400000|2024-06-14 07:00:00|38598|38594.4|38593|38589.4|38608|38604.4|38592|38588.4|256
1718348700000|2024-06-14 07:05:00|38593.5|38589.9|38569|38565.4|38596.5|38592.9|38568.5|38564.9|340
1718349000000|2024-06-14 07:10:00|38568.5|38564.9|38540.5|38536.9|38575.5|38571.9|38540.5|38536.9|375
1718349300000|2024-06-14 07:15:00|38541.5|38537.9|38528|38524.4|38547.5|38543.9|38523.5|38519.9|444
1718349600000|2024-06-14 07:20:00|38528.5|38524.9|38539|38535.4|38551.5|38547.9|38528|38524.4|332
1718349900000|2024-06-14 07:25:00|38539.5|38535.9|38562|38558.4|38565|38561.4|38537.5|38533.9|299
1718350200000|2024-06-14 07:30:00|38560.5|38556.9|38567|38563.4|38569|38565.4|38552.5|38548.9|370
1718350500000|2024-06-14 07:35:00|38566|38562.4|38561.5|38557.9|38577|38573.4|38561|38557.4|234
1718350800000|2024-06-14 07:40:00|38561|38557.4|38548.5|38544.9|38566|38562.4|38547.5|38543.9|223
1718351100000|2024-06-14 07:45:00|38548|38544.4|38527|38523.4|38553|38549.4|38524.5|38520.9|172
1718351400000|2024-06-14 07:50:00|38527.5|38523.9|38532.5|38528.9|38542|38538.4|38526|38522.4|212
1718351700000|2024-06-14 07:55:00|38533|38529.4|38533|38529.4|38549|38545.4|38530|38526.4|232
1718352000000|2024-06-14 08:00:00|38532.5|38528.9|38492|38488.4|38539|38535.4|38491.5|38487.9|566
1718352300000|2024-06-14 08:05:00|38494|38490.4|38493.5|38489.9|38495|38491.4|38475|38471.4|439
1718352600000|2024-06-14 08:10:00|38493|38489.4|38501.5|38497.9|38503.5|38499.9|38476|38472.4|315
1718352900000|2024-06-14 08:15:00|38502|38498.4|38491.5|38487.9|38509|38505.4|38491|38487.4|232
1718353200000|2024-06-14 08:20:00|38491|38487.4|38467|38463.4|38491.5|38487.9|38463|38459.4|260
1718353500000|2024-06-14 08:25:00|38466.5|38462.9|38475|38471.4|38484.5|38480.9|38454.5|38450.9|738
1718353800000|2024-06-14 08:30:00|38475.5|38471.9|38476|38472.4|38489.5|38485.9|38469|38465.4|421
1718354100000|2024-06-14 08:35:00|38477|38473.4|38486.5|38482.9|38487|38483.4|38473|38469.4|168
1718354400000|2024-06-14 08:40:00|38487|38483.4|38476.5|38472.9|38492.5|38488.9|38466.5|38462.9|315
1718354700000|2024-06-14 08:45:00|38475.5|38471.9|38465|38461.4|38476|38472.4|38461|38457.4|296
1718355000000|2024-06-14 08:50:00|38464.5|38460.9|38463|38459.4|38473|38469.4|38455.5|38451.9|134
1718355300000|2024-06-14 08:55:00|38462.5|38458.9|38453|38449.4|38470|38466.4|38450.5|38446.9|220
1718355600000|2024-06-14 09:00:00|38452.5|38448.9|38467.5|38463.9|38471|38467.4|38450.5|38446.9|216
1718355900000|2024-06-14 09:05:00|38466|38462.4|38447|38443.4|38466|38462.4|38432|38428.4|236
1718356200000|2024-06-14 09:10:00|38447.5|38443.9|38451|38447.4|38459.5|38455.9|38445.5|38441.9|177
1718356500000|2024-06-14 09:15:00|38450.5|38446.9|38444|38440.4|38451|38447.4|38433.5|38429.9|276
1718356800000|2024-06-14 09:20:00|38444.5|38440.9|38437|38433.4|38454|38450.4|38435.5|38431.9|178
1718357100000|2024-06-14 09:25:00|38439|38435.4|38435|38431.4|38443|38439.4|38431|38427.4|206
1718357400000|2024-06-14 09:30:00|38434.5|38430.9|38412|38408.4|38435.5|38431.9|38399.5|38395.9|1167
1718357700000|2024-06-14 09:35:00|38412.5|38408.9|38409|38405.4|38421|38417.4|38404|38400.4|323
1718358000000|2024-06-14 09:40:00|38409.5|38405.9|38395|38391.4|38410|38406.4|38392.5|38388.9|410
1718358300000|2024-06-14 09:45:00|38394.5|38390.9|38404|38400.4|38415|38411.4|38394|38390.4|500
1718358600000|2024-06-14 09:50:00|38403.5|38399.9|38391.5|38387.9|38412.5|38408.9|38390|38386.4|346
1718358900000|2024-06-14 09:55:00|38392|38388.4|38372.5|38368.9|38397.5|38393.9|38368|38364.4|618
1718359200000|2024-06-14 10:00:00|38373|38369.4|38309|38305.4|38373.5|38369.9|38302.5|38298.9|1343
1718359500000|2024-06-14 10:05:00|38308.5|38304.9|38339|38335.4|38341.5|38337.9|38306|38302.4|674
1718359800000|2024-06-14 10:10:00|38339.5|38335.9|38316|38312.4|38350|38346.4|38311.5|38307.9|454
1718360100000|2024-06-14 10:15:00|38315.5|38311.9|38315|38311.4|38337.5|38333.9|38306|38302.4|643
1718360400000|2024-06-14 10:20:00|38315.5|38311.9|38311|38307.4|38321|38317.4|38292|38288.4|739
1718360700000|2024-06-14 10:25:00|38310.5|38306.9|38311|38307.4|38319|38315.4|38288|38284.4|788
1718361000000|2024-06-14 10:30:00|38311.5|38307.9|38330|38326.4|38333.5|38329.9|38311|38307.4|532
1718361300000|2024-06-14 10:35:00|38329|38325.4|38349|38345.4|38356|38352.4|38328.5|38324.9|396
1718361600000|2024-06-14 10:40:00|38350|38346.4|38345|38341.4|38353|38349.4|38340.5|38336.9|322
1718361900000|2024-06-14 10:45:00|38345.5|38341.9|38352.5|38348.9|38357|38353.4|38344|38340.4|250
1718362200000|2024-06-14 10:50:00|38352|38348.4|38355|38351.4|38357|38353.4|38348.5|38344.9|224
1718362500000|2024-06-14 10:55:00|38354.5|38350.9|38328|38324.4|38356.5|38352.9|38322.5|38318.9|543
1718362800000|2024-06-14 11:00:00|38326.5|38322.9|38313.5|38309.9|38338|38334.4|38304|38300.4|889
1718363100000|2024-06-14 11:05:00|38314|38310.4|38307|38303.4|38318.5|38314.9|38283.5|38279.9|857
1718363400000|2024-06-14 11:10:00|38307.5|38303.9|38321|38317.4|38330|38326.4|38303.5|38299.9|478
1718363700000|2024-06-14 11:15:00|38320.5|38316.9|38324|38320.4|38329|38325.4|38306|38302.4|300
1718364000000|2024-06-14 11:20:00|38324.5|38320.9|38361.5|38357.9|38363|38359.4|38324|38320.4|362
1718364300000|2024-06-14 11:25:00|38362.5|38358.9|38383.5|38379.9|38383.5|38379.9|38358.5|38354.9|512
1718364600000|2024-06-14 11:30:00|38384|38380.4|38400|38396.4|38404.5|38400.9|38377.5|38373.9|542
1718364900000|2024-06-14 11:35:00|38399.5|38395.9|38392.5|38388.9|38420.5|38416.9|38392.5|38388.9|739
1718365200000|2024-06-14 11:40:00|38391.5|38387.9|38388.5|38384.9|38397|38393.4|38383|38379.4|418
1718365500000|2024-06-14 11:45:00|38388|38384.4|38393|38389.4|38400|38396.4|38380.5|38376.9|399
1718365800000|2024-06-14 11:50:00|38394|38390.4|38380|38376.4|38394|38390.4|38370|38366.4|313
1718366100000|2024-06-14 11:55:00|38378|38374.4|38363|38359.4|38380|38376.4|38353|38349.4|476
1718366400000|2024-06-14 12:00:00|38362|38358.4|38360|38356.4|38373|38369.4|38352|38348.4|1486
1718366700000|2024-06-14 12:05:00|38359.5|38355.9|38360.5|38356.9|38375.5|38371.9|38350.5|38346.9|345
1718367000000|2024-06-14 12:10:00|38360|38356.4|38365|38361.4|38379.5|38375.9|38351.5|38347.9|350
1718367300000|2024-06-14 12:15:00|38365.5|38361.9|38386|38382.4|38386.5|38382.9|38359.5|38355.9|341
1718367600000|2024-06-14 12:20:00|38386.5|38382.9|38403.5|38399.9|38404|38400.4|38378.5|38374.9|535
1718367900000|2024-06-14 12:25:00|38403|38399.4|38392|38388.4|38409|38405.4|38388.5|38384.9|252
1718368200000|2024-06-14 12:30:00|38392.5|38388.9|38378|38374.4|38405|38401.4|38368.5|38364.9|653
1718368500000|2024-06-14 12:35:00|38378.5|38374.9|38384|38380.4|38398|38394.4|38366|38362.4|615
1718368800000|2024-06-14 12:40:00|38384.5|38380.9|38390|38386.4|38391|38387.4|38372.5|38368.9|259
1718369100000|2024-06-14 12:45:00|38389.5|38385.9|38374|38370.4|38404|38400.4|38373|38369.4|321
1718369400000|2024-06-14 12:50:00|38374.5|38370.9|38374|38370.4|38388|38384.4|38370.5|38366.9|242
1718369700000|2024-06-14 12:55:00|38374.5|38370.9|38380|38376.4|38386|38382.4|38372|38368.4|158
1718370000000|2024-06-14 13:00:00|38380.5|38376.9|38374|38370.4|38383|38379.4|38368|38364.4|312
1718370300000|2024-06-14 13:05:00|38374.5|38370.9|38371|38367.4|38379|38375.4|38362|38358.4|243
1718370600000|2024-06-14 13:10:00|38370.5|38366.9|38370|38366.4|38382|38378.4|38364.5|38360.9|225
1718370900000|2024-06-14 13:15:00|38370.5|38366.9|38373|38369.4|38378|38374.4|38364|38360.4|277
1718371200000|2024-06-14 13:20:00|38373.5|38369.9|38382.5|38378.9|38397.5|38393.9|38373.5|38369.9|560
1718371500000|2024-06-14 13:25:00|38383|38379.4|38397.5|38393.9|38404|38400.4|38378|38374.4|720
1718371800000|2024-06-14 13:30:00|38396.9|38394.5|38482.9|38480.5|38502.9|38500.5|38393.4|38391|5669
1718372100000|2024-06-14 13:35:00|38483.4|38481|38498.9|38496.5|38501.9|38499.5|38466.9|38464.5|3231
1718372400000|2024-06-14 13:40:00|38499.9|38497.5|38471.9|38469.5|38528.4|38526|38465.9|38463.5|2524
1718372700000|2024-06-14 13:45:00|38471.4|38469|38432.4|38430|38480.4|38478|38427.4|38425|2257
1718373000000|2024-06-14 13:50:00|38431.4|38429|38414.3|38411.9|38431.4|38429|38377.1|38374.7|1923
1718373300000|2024-06-14 13:55:00|38415.8|38413.4|38440.8|38438.4|38451.3|38448.9|38410.3|38407.9|1640
1718373600000|2024-06-14 14:00:00|38424.8|38422.4|38364.9|38362.5|38424.8|38422.4|38347.4|38345|3750
1718373900000|2024-06-14 14:05:00|38364.4|38362|38342.9|38340.5|38381.4|38379|38342.9|38340.5|2043
1718374200000|2024-06-14 14:10:00|38343.4|38341|38327.9|38325.5|38353.4|38351|38308.9|38306.5|2043
1718374500000|2024-06-14 14:15:00|38327.4|38325|38362.4|38360|38381.9|38379.5|38325.4|38323|2010
1718374800000|2024-06-14 14:20:00|38361.9|38359.5|38369.9|38367.5|38392.4|38390|38355.4|38353|1612
1718375100000|2024-06-14 14:25:00|38369.4|38367|38365.4|38363|38379.9|38377.5|38339.9|38337.5|1384
1718375400000|2024-06-14 14:30:00|38364.9|38362.5|38348.4|38346|38367.4|38365|38328.4|38326|1771
1718375700000|2024-06-14 14:35:00|38347.9|38345.5|38340.9|38338.5|38362.4|38360|38325.9|38323.5|2016
1718376000000|2024-06-14 14:40:00|38340.4|38338|38382.4|38380|38382.4|38380|38323.4|38321|2392
1718376300000|2024-06-14 14:45:00|38381.9|38379.5|38391.4|38389|38405.4|38403|38372.9|38370.5|1677
1718376600000|2024-06-14 14:50:00|38390.9|38388.5|38437.9|38435.5|38439.9|38437.5|38389.9|38387.5|2033
1718376900000|2024-06-14 14:55:00|38436.4|38434|38442.9|38440.5|38450.4|38448|38422.9|38420.5|936
1718377200000|2024-06-14 15:00:00|38443.4|38441|38444.4|38442|38468.4|38466|38437.9|38435.5|1493
1718377500000|2024-06-14 15:05:00|38443.4|38441|38430.4|38428|38456.9|38454.5|38425.4|38423|2005
1718377800000|2024-06-14 15:10:00|38430.9|38428.5|38479.9|38477.5|38487.9|38485.5|38429.4|38427|993
1718378100000|2024-06-14 15:15:00|38479.4|38477|38505.4|38503|38506.4|38504|38464.9|38462.5|1391
1718378400000|2024-06-14 15:20:00|38504.9|38502.5|38506.9|38504.5|38515.4|38513|38478.4|38476|1664
1718378700000|2024-06-14 15:25:00|38505.9|38503.5|38519.9|38517.5|38526.9|38524.5|38496.9|38494.5|1097
1718379000000|2024-06-14 15:30:00|38520.4|38518|38543.4|38541|38561.4|38559|38519.9|38517.5|2008
1718379300000|2024-06-14 15:35:00|38542.9|38540.5|38529.9|38527.5|38556.9|38554.5|38525.4|38523|831
1718379600000|2024-06-14 15:40:00|38529.4|38527|38502.4|38500|38535.4|38533|38495.9|38493.5|1094
1718379900000|2024-06-14 15:45:00|38502.9|38500.5|38497.4|38495|38504.9|38502.5|38483.9|38481.5|971
1718380200000|2024-06-14 15:50:00|38496.9|38494.5|38514.4|38512|38516.4|38514|38483.9|38481.5|1000
1718380500000|2024-06-14 15:55:00|38514.9|38512.5|38555.9|38553.5|38560.4|38558|38514.9|38512.5|810
1718380800000|2024-06-14 16:00:00|38556.4|38554|38524.9|38522.5|38556.9|38554.5|38509.4|38507|951
1718381100000|2024-06-14 16:05:00|38525.4|38523|38538.9|38536.5|38540.9|38538.5|38511.4|38509|584
1718381400000|2024-06-14 16:10:00|38539.9|38537.5|38550.4|38548|38567.4|38565|38539.9|38537.5|1059
1718381700000|2024-06-14 16:15:00|38549.9|38547.5|38534.9|38532.5|38562.9|38560.5|38533.4|38531|631
1718382000000|2024-06-14 16:20:00|38535.4|38533|38536.9|38534.5|38552.4|38550|38534.4|38532|409
1718382300000|2024-06-14 16:25:00|38537.4|38535|38520.4|38518|38539.4|38537|38512.9|38510.5|515
1718382600000|2024-06-14 16:30:00|38519.9|38517.5|38534.9|38532.5|38535.9|38533.5|38505.4|38503|707
1718382900000|2024-06-14 16:35:00|38535.4|38533|38568.4|38566|38570.9|38568.5|38532.9|38530.5|958
1718383200000|2024-06-14 16:40:00|38568.9|38566.5|38583.9|38581.5|38585.9|38583.5|38549.4|38547|903
1718383500000|2024-06-14 16:45:00|38584.9|38582.5|38586.4|38584|38593.9|38591.5|38568.9|38566.5|644
1718383800000|2024-06-14 16:50:00|38586.9|38584.5|38561.4|38559|38595.9|38593.5|38547.9|38545.5|1199
1718384100000|2024-06-14 16:55:00|38560.9|38558.5|38578.9|38576.5|38586.9|38584.5|38557.9|38555.5|684
1718384400000|2024-06-14 17:00:00|38579.4|38577|38573.9|38571.5|38590.4|38588|38572.9|38570.5|508
1718384700000|2024-06-14 17:05:00|38574.4|38572|38590.4|38588|38598.4|38596|38570.9|38568.5|524
1718385000000|2024-06-14 17:10:00|38590.9|38588.5|38590.9|38588.5|38594.9|38592.5|38580.4|38578|501
1718385300000|2024-06-14 17:15:00|38590.4|38588|38584.9|38582.5|38599.4|38597|38567.9|38565.5|633
1718385600000|2024-06-14 17:20:00|38585.4|38583|38565.4|38563|38603.9|38601.5|38558.9|38556.5|841
1718385900000|2024-06-14 17:25:00|38565.9|38563.5|38561.4|38559|38582.9|38580.5|38553.9|38551.5|599
1718386200000|2024-06-14 17:30:00|38561.9|38559.5|38552.9|38550.5|38562.9|38560.5|38537.4|38535|808
1718386500000|2024-06-14 17:35:00|38552.4|38550|38544.9|38542.5|38553.9|38551.5|38535.4|38533|342
1718386800000|2024-06-14 17:40:00|38545.4|38543|38522.4|38520|38545.4|38543|38509.4|38507|740
1718387100000|2024-06-14 17:45:00|38522.9|38520.5|38520.9|38518.5|38537.9|38535.5|38515.9|38513.5|611
1718387400000|2024-06-14 17:50:00|38520.4|38518|38523.4|38521|38527.9|38525.5|38507.4|38505|590
1718387700000|2024-06-14 17:55:00|38522.9|38520.5|38506.9|38504.5|38529.9|38527.5|38495.4|38493|529
1718388000000|2024-06-14 18:00:00|38507.4|38505|38501.9|38499.5|38508.9|38506.5|38478.4|38476|682
1718388300000|2024-06-14 18:05:00|38502.4|38500|38484.4|38482|38521.9|38519.5|38475.4|38473|885
1718388600000|2024-06-14 18:10:00|38484.9|38482.5|38479.9|38477.5|38491.4|38489|38474.9|38472.5|565
1718388900000|2024-06-14 18:15:00|38479.4|38477|38500.4|38498|38508.4|38506|38463.4|38461|1148
1718389200000|2024-06-14 18:20:00|38499.5|38497.1|38523.5|38521.1|38531.5|38529.1|38493|38490.6|535
1718389500000|2024-06-14 18:25:00|38524|38521.6|38526.5|38524.1|38538|38535.6|38516.5|38514.1|555
1718389800000|2024-06-14 18:30:00|38527|38524.6|38538.5|38536.1|38542|38539.6|38519.5|38517.1|602
1718390100000|2024-06-14 18:35:00|38538|38535.6|38533|38530.6|38543.5|38541.1|38526|38523.6|378
1718390400000|2024-06-14 18:40:00|38532.5|38530.1|38535.5|38533.1|38535.5|38533.1|38504|38501.6|842
1718390700000|2024-06-14 18:45:00|38536|38533.6|38547.5|38545.1|38552|38549.6|38528.5|38526.1|456
1718391000000|2024-06-14 18:50:00|38548|38545.6|38577.5|38575.1|38581|38578.6|38545.5|38543.1|567
1718391300000|2024-06-14 18:55:00|38577|38574.6|38559.5|38557.1|38578|38575.6|38539|38536.6|941
1718391600000|2024-06-14 19:00:00|38559|38556.6|38584|38581.6|38585.5|38583.1|38547.5|38545.1|736
1718391900000|2024-06-14 19:05:00|38583|38580.6|38569.5|38567.1|38585|38582.6|38568|38565.6|1400
1718392200000|2024-06-14 19:10:00|38570|38567.6|38560|38557.6|38573|38570.6|38548|38545.6|600
1718392500000|2024-06-14 19:15:00|38559.5|38557.1|38566.5|38564.1|38572|38569.6|38553.5|38551.1|2909
1718392800000|2024-06-14 19:20:00|38566|38563.6|38565.5|38563.1|38569.5|38567.1|38551.5|38549.1|395
1718393100000|2024-06-14 19:25:00|38566|38563.6|38568|38565.6|38570|38567.6|38550|38547.6|564
1718393400000|2024-06-14 19:30:00|38566|38563.6|38559.5|38557.1|38575|38572.6|38550.5|38548.1|1836
1718393700000|2024-06-14 19:35:00|38559|38556.6|38554|38551.6|38573|38570.6|38552.5|38550.1|923
1718394000000|2024-06-14 19:40:00|38553.7|38551.3|38537.7|38535.3|38560.2|38557.8|38530.7|38528.3|1094
1718394300000|2024-06-14 19:45:00|38537.2|38534.8|38544.7|38542.3|38557.2|38554.8|38535.7|38533.3|708
1718394600000|2024-06-14 19:50:00|38545.2|38542.8|38543.2|38540.8|38547.7|38545.3|38530.7|38528.3|968
1718394900000|2024-06-14 19:55:00|38543.7|38541.3|38590.2|38587.8|38592.7|38590.3|38535.7|38533.3|3832
1718395200000|2024-06-14 20:00:00|38571.4|38569|38555.6|38550.8|38572.6|38569|38552.1|38547.3|2090
1718395500000|2024-06-14 20:05:00|38555.1|38550.3|38536.6|38531.8|38559.1|38554.3|38534.6|38529.8|455
1718395800000|2024-06-14 20:10:00|38536.1|38531.3|38541.1|38536.3|38547.1|38542.3|38529.1|38524.3|440
1718396100000|2024-06-14 20:15:00|38540.6|38535.8|38537.6|38532.8|38545.1|38540.3|38533.6|38528.8|317
1718396400000|2024-06-14 20:20:00|38537.1|38532.3|38539.1|38534.3|38540.6|38535.8|38533.6|38528.8|95
1718396700000|2024-06-14 20:25:00|38538.6|38533.8|38540.6|38535.8|38547.6|38542.8|38538.1|38533.3|57
1718397000000|2024-06-14 20:30:00|38541.1|38536.3|38546.1|38541.3|38546.6|38541.8|38540.1|38535.3|192
1718397300000|2024-06-14 20:35:00|38547.1|38542.3|38547.6|38542.8|38551.6|38546.8|38546.1|38541.3|194
1718397600000|2024-06-14 20:40:00|38547.1|38542.3|38546.1|38541.3|38550.1|38545.3|38546.1|38541.3|50
1718397900000|2024-06-14 20:45:00|38544.1|38539.3|38539.6|38534.8|38548.1|38543.3|38537.6|38532.8|217
1718398200000|2024-06-14 20:50:00|38538.6|38533.8|38539.6|38534.8|38543.6|38538.8|38536.1|38531.3|61
1718398500000|2024-06-14 20:55:00|38539.1|38534.3|38539.9|38530.1|38546.6|38541.8|38535.1|38530.1|228
1718575200000|2024-06-16 22:00:00|38558.4|38553.6|38553.9|38549.1|38568.9|38564.1|38549.4|38544.6|163
1718575500000|2024-06-16 22:05:00|38554.4|38549.6|38565.4|38560.6|38578.9|38574.1|38552.9|38548.1|25
1718575800000|2024-06-16 22:10:00|38564.9|38560.1|38570.9|38566.1|38570.9|38566.1|38564.4|38559.6|10
1718576100000|2024-06-16 22:15:00|38571.4|38566.6|38569.9|38565.1|38577.9|38573.1|38567.4|38562.6|33
1718576400000|2024-06-16 22:20:00|38570.4|38565.6|38561.4|38556.6|38571.4|38566.6|38561.4|38556.6|32
1718576700000|2024-06-16 22:25:00|38561.9|38557.1|38563.4|38558.6|38566.9|38562.1|38560.9|38556.1|8
1718577000000|2024-06-16 22:30:00|38563.9|38559.1|38571.4|38566.6|38573.4|38568.6|38563.9|38559.1|28
1718577300000|2024-06-16 22:35:00|38571.9|38567.1|38567.4|38562.6|38572.4|38567.6|38566.4|38561.6|12
1718577600000|2024-06-16 22:40:00|38567.9|38563.1|38569.9|38565.1|38570.4|38565.6|38565.9|38561.1|22
1718577900000|2024-06-16 22:45:00|38569.4|38564.6|38573.4|38568.6|38575.9|38571.1|38569.4|38564.6|24
1718578200000|2024-06-16 22:50:00|38574.9|38570.1|38572.4|38567.6|38576.4|38571.6|38571.4|38566.6|25
1718578500000|2024-06-16 22:55:00|38572.9|38568.1|38579.4|38574.6|38579.4|38574.6|38572.4|38567.6|18
1718578800000|2024-06-16 23:00:00|38577.9|38573.1|38573.4|38568.6|38579.4|38574.6|38571.9|38567.1|26
1718579100000|2024-06-16 23:05:00|38573.9|38569.1|38572.9|38568.1|38574.4|38569.6|38571.9|38567.1|2
1718579400000|2024-06-16 23:10:00|38572.4|38567.6|38573.4|38568.6|38574.4|38569.6|38571.9|38567.1|4
1718579700000|2024-06-16 23:15:00|38573.9|38569.1|38568.9|38564.1|38574.4|38569.6|38565.9|38561.1|20
1718580000000|2024-06-16 23:20:00|38568.4|38563.6|38565.4|38560.6|38574.9|38570.1|38564.9|38560.1|14
1718580300000|2024-06-16 23:25:00|38564.9|38560.1|38560.4|38555.6|38566.4|38561.6|38558.9|38554.1|22
1718580600000|2024-06-16 23:30:00|38560.9|38556.1|38565.4|38560.6|38567.9|38563.1|38560.4|38555.6|10
1718580900000|2024-06-16 23:35:00|38564.9|38560.1|38562.9|38558.1|38564.9|38560.1|38559.9|38555.1|7
1718581200000|2024-06-16 23:40:00|38562.4|38557.6|38559.9|38555.1|38562.9|38558.1|38558.4|38553.6|0
1718581500000|2024-06-16 23:45:00|38560.4|38555.6|38559.9|38555.1|38560.4|38555.6|38557.4|38552.6|8
1718581800000|2024-06-16 23:50:00|38557.9|38553.1|38559.9|38555.1|38560.4|38555.6|38555.9|38551.1|13
1718582100000|2024-06-16 23:55:00|38559.4|38554.6|38561.9|38557.1|38561.9|38557.1|38557.9|38553.1|3
1718582400000|2024-06-17 00:00:00|38562.4|38557.6|38561.9|38557.1|38563.9|38559.1|38558.9|38554.1|20
1718582700000|2024-06-17 00:05:00|38561.4|38556.6|38555.4|38550.6|38561.9|38557.1|38553.9|38549.1|17
1718583000000|2024-06-17 00:10:00|38554.9|38550.1|38557.9|38553.1|38558.9|38554.1|38550.9|38546.1|21
1718583300000|2024-06-17 00:15:00|38557.4|38552.6|38559.9|38555.1|38562.4|38557.6|38555.9|38551.1|34
1718583600000|2024-06-17 00:20:00|38560.4|38555.6|38554.9|38550.1|38562.9|38558.1|38554.9|38550.1|7
1718583900000|2024-06-17 00:25:00|38554.4|38549.6|38562.9|38558.1|38562.9|38558.1|38554.4|38549.6|52
1718584200000|2024-06-17 00:30:00|38562.4|38557.6|38562.9|38558.1|38566.4|38561.6|38557.4|38552.6|117
1718584500000|2024-06-17 00:35:00|38562.4|38557.6|38563.9|38559.1|38568.9|38564.1|38562.4|38557.6|34
1718584800000|2024-06-17 00:40:00|38564.4|38559.6|38558.4|38553.6|38566.4|38561.6|38558.4|38553.6|12
1718585100000|2024-06-17 00:45:00|38558.9|38554.1|38561.9|38557.1|38562.4|38557.6|38557.9|38553.1|1
1718585400000|2024-06-17 00:50:00|38561.4|38556.6|38561.9|38557.1|38566.9|38562.1|38559.4|38554.6|11
1718585700000|2024-06-17 00:55:00|38562.4|38557.6|38554.4|38549.6|38564.4|38559.6|38553.9|38549.1|8
1718586000000|2024-06-17 01:00:00|38553.9|38549.1|38532.4|38527.6|38554.4|38549.6|38531.9|38527.1|71
1718586300000|2024-06-17 01:05:00|38532.9|38528.1|38534.4|38529.6|38535.9|38531.1|38530.4|38525.6|23
1718586600000|2024-06-17 01:10:00|38534.9|38530.1|38523.9|38519.1|38535.9|38531.1|38523.9|38519.1|47
1718586900000|2024-06-17 01:15:00|38523.4|38518.6|38528.4|38523.6|38528.4|38523.6|38520.9|38516.1|65
1718587200000|2024-06-17 01:20:00|38527.9|38523.1|38525.4|38520.6|38530.9|38526.1|38524.4|38519.6|28
1718587500000|2024-06-17 01:25:00|38524.9|38520.1|38523.4|38518.6|38527.4|38522.6|38522.4|38517.6|11
1718587800000|2024-06-17 01:30:00|38523.9|38519.1|38532.9|38528.1|38533.9|38529.1|38522.9|38518.1|50
1718588100000|2024-06-17 01:35:00|38533.4|38528.6|38533.9|38529.1|38539.9|38535.1|38532.9|38528.1|19
1718588400000|2024-06-17 01:40:00|38534.4|38529.6|38535.9|38531.1|38539.9|38535.1|38532.9|38528.1|31
1718588700000|2024-06-17 01:45:00|38536.4|38531.6|38537.4|38532.6|38541.4|38536.6|38533.4|38528.6|4
1718589000000|2024-06-17 01:50:00|38536.9|38532.1|38534.4|38529.6|38537.9|38533.1|38531.9|38527.1|7
1718589300000|2024-06-17 01:55:00|38533.9|38529.1|38538.9|38534.1|38541.9|38537.1|38533.9|38529.1|33
1718589600000|2024-06-17 02:00:00|38538.4|38533.6|38544.9|38540.1|38550.4|38545.6|38536.9|38532.1|37
1718589900000|2024-06-17 02:05:00|38544.4|38539.6|38542.4|38537.6|38548.9|38544.1|38542.4|38537.6|4
1718590200000|2024-06-17 02:10:00|38542.9|38538.1|38546.9|38542.1|38546.9|38542.1|38539.4|38534.6|5
1718590500000|2024-06-17 02:15:00|38546.4|38541.6|38542.4|38537.6|38548.4|38543.6|38540.9|38536.1|7
1718590800000|2024-06-17 02:20:00|38541.9|38537.1|38537.4|38532.6|38544.4|38539.6|38537.4|38532.6|11
1718591100000|2024-06-17 02:25:00|38537.9|38533.1|38532.4|38527.6|38538.9|38534.1|38531.9|38527.1|38
1718591400000|2024-06-17 02:30:00|38531.9|38527.1|38540.4|38535.6|38542.4|38537.6|38531.9|38527.1|33
1718591700000|2024-06-17 02:35:00|38539.9|38535.1|38549.4|38544.6|38551.4|38546.6|38539.4|38534.6|63
1718592000000|2024-06-17 02:40:00|38548.9|38544.1|38546.4|38541.6|38549.9|38545.1|38544.9|38540.1|21
1718592300000|2024-06-17 02:45:00|38546.9|38542.1|38542.4|38537.6|38546.9|38542.1|38542.4|38537.6|15
1718592600000|2024-06-17 02:50:00|38542.9|38538.1|38541.4|38536.6|38543.4|38538.6|38534.4|38529.6|9
1718592900000|2024-06-17 02:55:00|38540.9|38536.1|38534.9|38530.1|38541.9|38537.1|38533.4|38528.6|15
1718593200000|2024-06-17 03:00:00|38535.4|38530.6|38544.9|38540.1|38545.9|38541.1|38535.4|38530.6|106
1718593500000|2024-06-17 03:05:00|38544.4|38539.6|38547.4|38542.6|38547.4|38542.6|38541.4|38536.6|16
1718593800000|2024-06-17 03:10:00|38546.9|38542.1|38541.9|38537.1|38547.4|38542.6|38539.9|38535.1|9
1718594100000|2024-06-17 03:15:00|38541.4|38536.6|38545.9|38541.1|38546.4|38541.6|38540.9|38536.1|2
1718594400000|2024-06-17 03:20:00|38545.4|38540.6|38542.4|38537.6|38546.4|38541.6|38541.9|38537.1|2
1718594700000|2024-06-17 03:25:00|38542.9|38538.1|38543.9|38539.1|38545.4|38540.6|38542.9|38538.1|13
1718595000000|2024-06-17 03:30:00|38544.4|38539.6|38549.9|38545.1|38554.4|38549.6|38543.4|38538.6|88
1718595300000|2024-06-17 03:35:00|38549.4|38544.6|38545.9|38541.1|38549.9|38545.1|38544.9|38540.1|8
1718595600000|2024-06-17 03:40:00|38546.4|38541.6|38549.9|38545.1|38550.4|38545.6|38545.4|38540.6|3
1718595900000|2024-06-17 03:45:00|38549.4|38544.6|38551.9|38547.1|38554.9|38550.1|38548.9|38544.1|5
1718596200000|2024-06-17 03:50:00|38551.4|38546.6|38552.4|38547.6|38556.4|38551.6|38550.4|38545.6|7
1718596500000|2024-06-17 03:55:00|38551.9|38547.1|38554.9|38550.1|38556.4|38551.6|38550.4|38545.6|4
1718596800000|2024-06-17 04:00:00|38555.4|38550.6|38559.4|38554.6|38559.4|38554.6|38554.9|38550.1|18
1718597100000|2024-06-17 04:05:00|38558.9|38554.1|38557.9|38553.1|38563.4|38558.6|38557.4|38552.6|16
1718597400000|2024-06-17 04:10:00|38557.4|38552.6|38556.4|38551.6|38558.4|38553.6|38555.4|38550.6|3
1718597700000|2024-06-17 04:15:00|38556.9|38552.1|38558.4|38553.6|38558.9|38554.1|38555.9|38551.1|3
1718598000000|2024-06-17 04:20:00|38558.9|38554.1|38558.4|38553.6|38560.9|38556.1|38557.4|38552.6|30
1718598300000|2024-06-17 04:25:00|38557.9|38553.1|38554.9|38550.1|38558.4|38553.6|38553.4|38548.6|25
1718598600000|2024-06-17 04:30:00|38554.4|38549.6|38553.4|38548.6|38554.9|38550.1|38550.9|38546.1|18
1718598900000|2024-06-17 04:35:00|38553.9|38549.1|38552.9|38548.1|38556.4|38551.6|38550.9|38546.1|18
1718599200000|2024-06-17 04:40:00|38553.4|38548.6|38553.9|38549.1|38554.9|38550.1|38552.4|38547.6|5
1718599500000|2024-06-17 04:45:00|38553.4|38548.6|38553.4|38548.6|38554.9|38550.1|38553.4|38548.6|3
1718599800000|2024-06-17 04:50:00|38553.9|38549.1|38546.9|38542.1|38555.9|38551.1|38546.9|38542.1|26
1718600100000|2024-06-17 04:55:00|38546.4|38541.6|38545.9|38541.1|38547.4|38542.6|38542.9|38538.1|19
1718600400000|2024-06-17 05:00:00|38546.4|38541.6|38544.9|38540.1|38546.9|38542.1|38543.4|38538.6|13
1718600700000|2024-06-17 05:05:00|38545.4|38540.6|38546.9|38542.1|38547.9|38543.1|38542.4|38537.6|31
1718601000000|2024-06-17 05:10:00|38546.4|38541.6|38547.9|38543.1|38548.4|38543.6|38544.9|38540.1|20
1718601300000|2024-06-17 05:15:00|38547.4|38542.6|38554.9|38550.1|38556.4|38551.6|38546.9|38542.1|22
1718601600000|2024-06-17 05:20:00|38554.4|38549.6|38558.4|38553.6|38560.9|38556.1|38553.4|38548.6|61
1718601900000|2024-06-17 05:25:00|38557.9|38553.1|38555.9|38551.1|38558.4|38553.6|38552.9|38548.1|16
1718602200000|2024-06-17 05:30:00|38555.4|38550.6|38563.9|38559.1|38567.4|38562.6|38554.9|38550.1|23
1718602500000|2024-06-17 05:35:00|38563.4|38558.6|38571.9|38567.1|38575.9|38571.1|38562.9|38558.1|40
1718602800000|2024-06-17 05:40:00|38572.4|38567.6|38573.4|38568.6|38574.9|38570.1|38566.9|38562.1|35
1718603100000|2024-06-17 05:45:00|38573.9|38569.1|38569.4|38564.6|38575.9|38571.1|38569.4|38564.6|64
1718603400000|2024-06-17 05:50:00|38569.9|38565.1|38569.9|38565.1|38572.9|38568.1|38566.9|38562.1|14
1718603700000|2024-06-17 05:55:00|38569.4|38564.6|38577.4|38572.6|38577.4|38572.6|38567.4|38562.6|58
1718604000000|2024-06-17 06:00:00|38576.8|38573.2|38558.3|38554.7|38577.3|38573.7|38543.8|38540.2|129
1718604300000|2024-06-17 06:05:00|38558.8|38555.2|38554.8|38551.2|38564.8|38561.2|38548.8|38545.2|203
1718604600000|2024-06-17 06:10:00|38555.3|38551.7|38564.8|38561.2|38567.8|38564.2|38552.3|38548.7|184
1718604900000|2024-06-17 06:15:00|38565.3|38561.7|38555.3|38551.7|38565.3|38561.7|38551.3|38547.7|39
1718605200000|2024-06-17 06:20:00|38554.8|38551.2|38574.3|38570.7|38577.8|38574.2|38548.3|38544.7|44
1718605500000|2024-06-17 06:25:00|38573.8|38570.2|38574.3|38570.7|38576.8|38573.2|38568.3|38564.7|48
1718605800000|2024-06-17 06:30:00|38574.8|38571.2|38579.8|38576.2|38581.8|38578.2|38569.3|38565.7|82
1718606100000|2024-06-17 06:35:00|38580.3|38576.7|38591.3|38587.7|38597.3|38593.7|38573.8|38570.2|246
1718606400000|2024-06-17 06:40:00|38591.8|38588.2|38582.8|38579.2|38593.3|38589.7|38579.8|38576.2|111
1718606700000|2024-06-17 06:45:00|38583.3|38579.7|38582.3|38578.7|38587.3|38583.7|38577.8|38574.2|80
1718607000000|2024-06-17 06:50:00|38581.8|38578.2|38579.3|38575.7|38583.3|38579.7|38573.3|38569.7|118
1718607300000|2024-06-17 06:55:00|38579.8|38576.2|38570.8|38567.2|38584.8|38581.2|38568.8|38565.2|125
1718607600000|2024-06-17 07:00:00|38570.3|38566.7|38579.3|38575.7|38582.8|38579.2|38564.8|38561.2|129
1718607900000|2024-06-17 07:05:00|38579.8|38576.2|38595.8|38592.2|38600.8|38597.2|38579.3|38575.7|185
1718608200000|2024-06-17 07:10:00|38595.3|38591.7|38590.8|38587.2|38601.8|38598.2|38586.3|38582.7|130
1718608500000|2024-06-17 07:15:00|38591.3|38587.7|38603.3|38599.7|38606.8|38603.2|38582.3|38578.7|82
1718608800000|2024-06-17 07:20:00|38603.8|38600.2|38596.3|38592.7|38608.3|38604.7|38591.3|38587.7|88
1718609100000|2024-06-17 07:25:00|38595.8|38592.2|38591.8|38588.2|38597.8|38594.2|38583.8|38580.2|47
1718609400000|2024-06-17 07:30:00|38591.3|38587.7|38599.3|38595.7|38608.8|38605.2|38590.3|38586.7|105
1718609700000|2024-06-17 07:35:00|38598.8|38595.2|38577.8|38574.2|38600.8|38597.2|38577.8|38574.2|136
1718610000000|2024-06-17 07:40:00|38577.3|38573.7|38576.3|38572.7|38584.8|38581.2|38571.8|38568.2|70
1718610300000|2024-06-17 07:45:00|38575.8|38572.2|38583.8|38580.2|38585.8|38582.2|38572.8|38569.2|114
1718610600000|2024-06-17 07:50:00|38583.3|38579.7|38576.3|38572.7|38583.3|38579.7|38571.8|38568.2|122
1718610900000|2024-06-17 07:55:00|38575.3|38571.7|38579.3|38575.7|38581.8|38578.2|38571.3|38567.7|109
1718611200000|2024-06-17 08:00:00|38578.8|38575.2|38566.3|38562.7|38588.3|38584.7|38561.3|38557.7|252
1718611500000|2024-06-17 08:05:00|38566.8|38563.2|38576.8|38573.2|38577.8|38574.2|38554.3|38550.7|276
1718611800000|2024-06-17 08:10:00|38577.3|38573.7|38568.8|38565.2|38581.8|38578.2|38568.8|38565.2|82
1718612100000|2024-06-17 08:15:00|38568.3|38564.7|38571.3|38567.7|38576.3|38572.7|38563.8|38560.2|338
1718612400000|2024-06-17 08:20:00|38570.8|38567.2|38554.8|38551.2|38571.3|38567.7|38551.3|38547.7|68
1718612700000|2024-06-17 08:25:00|38552.8|38549.2|38542.8|38539.2|38558.8|38555.2|38538.3|38534.7|217
1718613000000|2024-06-17 08:30:00|38543.3|38539.7|38520.3|38516.7|38543.8|38540.2|38517.3|38513.7|202
1718613300000|2024-06-17 08:35:00|38519.8|38516.2|38517.3|38513.7|38527.8|38524.2|38512.3|38508.7|66
1718613600000|2024-06-17 08:40:00|38517.8|38514.2|38510.8|38507.2|38517.8|38514.2|38498.8|38495.2|86
1718613900000|2024-06-17 08:45:00|38511.3|38507.7|38513.3|38509.7|38520.3|38516.7|38503.3|38499.7|57
1718614200000|2024-06-17 08:50:00|38513.8|38510.2|38512.3|38508.7|38516.8|38513.2|38507.3|38503.7|169
1718614500000|2024-06-17 08:55:00|38511.8|38508.2|38516.8|38513.2|38517.3|38513.7|38507.8|38504.2|21
1718614800000|2024-06-17 09:00:00|38516.3|38512.7|38531.8|38528.2|38531.8|38528.2|38510.3|38506.7|54
1718615100000|2024-06-17 09:05:00|38530.3|38526.7|38517.3|38513.7|38532.3|38528.7|38514.3|38510.7|78
1718615400000|2024-06-17 09:10:00|38517.8|38514.2|38521.8|38518.2|38529.3|38525.7|38517.8|38514.2|68
1718615700000|2024-06-17 09:15:00|38521.3|38517.7|38515.8|38512.2|38521.3|38517.7|38509.8|38506.2|26
1718616000000|2024-06-17 09:20:00|38515.3|38511.7|38523.8|38520.2|38528.8|38525.2|38513.3|38509.7|58
1718616300000|2024-06-17 09:25:00|38524.3|38520.7|38526.8|38523.2|38536.3|38532.7|38523.3|38519.7|57
1718616600000|2024-06-17 09:30:00|38527.3|38523.7|38534.8|38531.2|38537.3|38533.7|38524.3|38520.7|89
1718616900000|2024-06-17 09:35:00|38534.3|38530.7|38524.3|38520.7|38534.3|38530.7|38522.8|38519.2|31
1718617200000|2024-06-17 09:40:00|38524.8|38521.2|38522.8|38519.2|38531.8|38528.2|38521.8|38518.2|40
1718617500000|2024-06-17 09:45:00|38522.3|38518.7|38524.3|38520.7|38529.8|38526.2|38519.8|38516.2|18
1718617800000|2024-06-17 09:50:00|38523.8|38520.2|38524.3|38520.7|38529.3|38525.7|38522.8|38519.2|6
1718618100000|2024-06-17 09:55:00|38524.8|38521.2|38519.8|38516.2|38531.3|38527.7|38517.8|38514.2|39
1718618400000|2024-06-17 10:00:00|38520.3|38516.7|38499.3|38495.7|38522.8|38519.2|38499.3|38495.7|30
1718618700000|2024-06-17 10:05:00|38498.8|38495.2|38485.3|38481.7|38500.8|38497.2|38482.8|38479.2|188
1718619000000|2024-06-17 10:10:00|38484.8|38481.2|38486.8|38483.2|38493.8|38490.2|38478.8|38475.2|90
1718619300000|2024-06-17 10:15:00|38486.3|38482.7|38458.3|38454.7|38487.3|38483.7|38457.8|38454.2|131
1718619600000|2024-06-17 10:20:00|38457.8|38454.2|38460.3|38456.7|38464.8|38461.2|38453.3|38449.7|173
1718619900000|2024-06-17 10:25:00|38460.8|38457.2|38471.8|38468.2|38473.3|38469.7|38460.3|38456.7|38
1718620200000|2024-06-17 10:30:00|38472.3|38468.7|38481.8|38478.2|38485.3|38481.7|38471.3|38467.7|46
1718620500000|2024-06-17 10:35:00|38481.3|38477.7|38487.3|38483.7|38492.8|38489.2|38481.3|38477.7|67
1718620800000|2024-06-17 10:40:00|38486.8|38483.2|38495.3|38491.7|38496.3|38492.7|38486.8|38483.2|87
1718621100000|2024-06-17 10:45:00|38495.8|38492.2|38500.8|38497.2|38505.8|38502.2|38491.8|38488.2|143
1718621400000|2024-06-17 10:50:00|38500.3|38496.7|38500.3|38496.7|38504.8|38501.2|38497.3|38493.7|391
1718621700000|2024-06-17 10:55:00|38501.3|38497.7|38513.3|38509.7|38514.3|38510.7|38496.8|38493.2|98
1718622000000|2024-06-17 11:00:00|38513.8|38510.2|38518.8|38515.2|38522.8|38519.2|38509.8|38506.2|189
1718622300000|2024-06-17 11:05:00|38518.3|38514.7|38524.8|38521.2|38526.8|38523.2|38517.8|38514.2|57
1718622600000|2024-06-17 11:10:00|38524.3|38520.7|38519.8|38516.2|38525.3|38521.7|38517.8|38514.2|39
1718622900000|2024-06-17 11:15:00|38519.3|38515.7|38520.3|38516.7|38522.8|38519.2|38517.3|38513.7|41
1718623200000|2024-06-17 11:20:00|38521.3|38517.7|38527.8|38524.2|38535.3|38531.7|38518.3|38514.7|105
1718623500000|2024-06-17 11:25:00|38527.3|38523.7|38538.8|38535.2|38541.8|38538.2|38525.3|38521.7|89
1718623800000|2024-06-17 11:30:00|38539.3|38535.7|38526.8|38523.2|38540.8|38537.2|38525.3|38521.7|114
1718624100000|2024-06-17 11:35:00|38527.3|38523.7|38529.8|38526.2|38530.8|38527.2|38512.8|38509.2|119
1718624400000|2024-06-17 11:40:00|38530.3|38526.7|38522.3|38518.7|38531.8|38528.2|38521.3|38517.7|10
1718624700000|2024-06-17 11:45:00|38522.8|38519.2|38514.8|38511.2|38525.8|38522.2|38512.3|38508.7|67
1718625000000|2024-06-17 11:50:00|38515.3|38511.7|38508.8|38505.2|38518.8|38515.2|38506.8|38503.2|60
1718625300000|2024-06-17 11:55:00|38508.3|38504.7|38515.3|38511.7|38519.8|38516.2|38506.3|38502.7|43
1718625600000|2024-06-17 12:00:00|38515.8|38512.2|38507.8|38504.2|38516.3|38512.7|38498.8|38495.2|68
1718625900000|2024-06-17 12:05:00|38508.3|38504.7|38534.3|38530.7|38536.3|38532.7|38507.3|38503.7|145
1718626200000|2024-06-17 12:10:00|38533.8|38530.2|38522.3|38518.7|38537.8|38534.2|38517.8|38514.2|94
1718626500000|2024-06-17 12:15:00|38521.8|38518.2|38517.8|38514.2|38524.8|38521.2|38510.8|38507.2|208
1718626800000|2024-06-17 12:20:00|38518.3|38514.7|38510.3|38506.7|38519.8|38516.2|38510.3|38506.7|249
1718627100000|2024-06-17 12:25:00|38510.8|38507.2|38502.8|38499.2|38514.8|38511.2|38500.8|38497.2|165
1718627400000|2024-06-17 12:30:00|38502.3|38498.7|38492.3|38488.7|38503.8|38500.2|38489.3|38485.7|1269
1718627700000|2024-06-17 12:35:00|38491.8|38488.2|38475.8|38472.2|38493.8|38490.2|38473.8|38470.2|366
1718628000000|2024-06-17 12:40:00|38475.3|38471.7|38480.8|38477.2|38491.3|38487.7|38473.3|38469.7|278
1718628300000|2024-06-17 12:45:00|38480.3|38476.7|38478.8|38475.2|38492.8|38489.2|38478.8|38475.2|229
1718628600000|2024-06-17 12:50:00|38478.3|38474.7|38486.8|38483.2|38489.3|38485.7|38477.3|38473.7|177
1718628900000|2024-06-17 12:55:00|38487.3|38483.7|38496.8|38493.2|38501.3|38497.7|38485.8|38482.2|607
1718629200000|2024-06-17 13:00:00|38495.8|38492.2|38486.8|38483.2|38497.8|38494.2|38480.3|38476.7|221
1718629500000|2024-06-17 13:05:00|38486.3|38482.7|38482.8|38479.2|38497.3|38493.7|38481.3|38477.7|116
1718629800000|2024-06-17 13:10:00|38483.3|38479.7|38487.8|38484.2|38490.3|38486.7|38481.8|38478.2|196
1718630100000|2024-06-17 13:15:00|38488.3|38484.7|38482.8|38479.2|38491.8|38488.2|38473.8|38470.2|334
1718630400000|2024-06-17 13:20:00|38482.3|38478.7|38471.3|38467.7|38484.8|38481.2|38466.8|38463.2|200
1718630700000|2024-06-17 13:25:00|38470.8|38467.2|38453.8|38450.2|38488.3|38484.7|38450.8|38447.2|948
1718631000000|2024-06-17 13:30:00|38453.2|38450.8|38525.7|38523.3|38528.2|38525.8|38426.7|38424.3|6360
1718631300000|2024-06-17 13:35:00|38526.2|38523.8|38466.2|38463.8|38536.2|38533.8|38462.2|38459.8|5090
1718631600000|2024-06-17 13:40:00|38465.2|38462.8|38495.2|38492.8|38511.7|38509.3|38437.7|38435.3|2609
1718631900000|2024-06-17 13:45:00|38495.7|38493.3|38501.2|38498.8|38527.2|38524.8|38493.2|38490.8|2835
1718632200000|2024-06-17 13:50:00|38501.7|38499.3|38502.2|38499.8|38561.2|38558.8|38495.7|38493.3|2826
1718632500000|2024-06-17 13:55:00|38501.7|38499.3|38475.2|38472.8|38515.7|38513.3|38474.7|38472.3|1869
1718632800000|2024-06-17 14:00:00|38474.7|38472.3|38475.2|38472.8|38491.7|38489.3|38460.7|38458.3|1816
1718633100000|2024-06-17 14:05:00|38475.7|38473.3|38496.2|38493.8|38501.7|38499.3|38460.7|38458.3|1559
1718633400000|2024-06-17 14:10:00|38495.7|38493.3|38497.7|38495.3|38503.7|38501.3|38463.2|38460.8|1853
1718633700000|2024-06-17 14:15:00|38495.7|38493.3|38505.7|38503.3|38509.7|38507.3|38485.2|38482.8|1323
1718634000000|2024-06-17 14:20:00|38506.2|38503.8|38521.7|38519.3|38522.7|38520.3|38493.2|38490.8|1716
1718634300000|2024-06-17 14:25:00|38522.2|38519.8|38533.7|38531.3|38553.7|38551.3|38514.2|38511.8|1870
1718634600000|2024-06-17 14:30:00|38534.2|38531.8|38523.7|38521.3|38537.2|38534.8|38504.7|38502.3|1549
1718634900000|2024-06-17 14:35:00|38524.2|38521.8|38515.2|38512.8|38535.7|38533.3|38501.2|38498.8|1218
1718635200000|2024-06-17 14:40:00|38514.7|38512.3|38536.7|38534.3|38550.7|38548.3|38511.2|38508.8|1322
1718635500000|2024-06-17 14:45:00|38540.7|38538.3|38552.7|38550.3|38554.2|38551.8|38529.2|38526.8|1506
1718635800000|2024-06-17 14:50:00|38551.7|38549.3|38543.7|38541.3|38561.7|38559.3|38542.7|38540.3|1730
1718636100000|2024-06-17 14:55:00|38543.2|38540.8|38564.5|38562.1|38567.5|38565.1|38535.7|38533.3|1983
1718636400000|2024-06-17 15:00:00|38565|38562.6|38593.3|38590.9|38597.9|38595.5|38564.5|38562.1|1355
1718636700000|2024-06-17 15:05:00|38593.8|38591.4|38596.8|38594.4|38603.3|38600.9|38584.8|38582.4|1387
1718637000000|2024-06-17 15:10:00|38597.3|38594.9|38631.3|38628.9|38631.8|38629.4|38595.3|38592.9|989
1718637300000|2024-06-17 15:15:00|38631.8|38629.4|38644.8|38642.4|38655.3|38652.9|38621.8|38619.4|1826
1718637600000|2024-06-17 15:20:00|38645.3|38642.9|38659.8|38657.4|38663.8|38661.4|38635.3|38632.9|1382
1718637900000|2024-06-17 15:25:00|38659.3|38656.9|38642.3|38639.9|38659.8|38657.4|38634.8|38632.4|1833
1718638200000|2024-06-17 15:30:00|38641.8|38639.4|38619.8|38617.4|38646.3|38643.9|38616.3|38613.9|1198
1718638500000|2024-06-17 15:35:00|38620.8|38618.4|38601.8|38599.4|38620.8|38618.4|38598.8|38596.4|1111
1718638800000|2024-06-17 15:40:00|38601.3|38598.9|38614.3|38611.9|38621.3|38618.9|38590.8|38588.4|1193
1718639100000|2024-06-17 15:45:00|38613.8|38611.4|38592.3|38589.9|38617.3|38614.9|38582.3|38579.9|741
1718639400000|2024-06-17 15:50:00|38591.8|38589.4|38589.8|38587.4|38600.8|38598.4|38587.8|38585.4|1199
1718639700000|2024-06-17 15:55:00|38590.3|38587.9|38593.8|38591.4|38611.3|38608.9|38587.8|38585.4|795
1718640000000|2024-06-17 16:00:00|38593.3|38590.9|38603.8|38601.4|38610.8|38608.4|38592.8|38590.4|447
1718640300000|2024-06-17 16:05:00|38604.8|38602.4|38616.3|38613.9|38616.8|38614.4|38603.8|38601.4|924
1718640600000|2024-06-17 16:10:00|38616.8|38614.4|38625.8|38623.4|38638.8|38636.4|38611.8|38609.4|906
1718640900000|2024-06-17 16:15:00|38624.8|38622.4|38619.8|38617.4|38631.8|38629.4|38608.8|38606.4|668
1718641200000|2024-06-17 16:20:00|38618.8|38616.4|38663.8|38661.4|38663.8|38661.4|38615.8|38613.4|1103
1718641500000|2024-06-17 16:25:00|38664.3|38661.9|38705|38702.6|38707|38704.6|38649.3|38646.9|2059
1718641800000|2024-06-17 16:30:00|38704.5|38702.1|38708.1|38705.7|38718.1|38715.7|38692.5|38690.1|3450
1718642100000|2024-06-17 16:35:00|38708.6|38706.2|38694.1|38691.7|38711.6|38709.2|38687.6|38685.2|1763
1718642400000|2024-06-17 16:40:00|38694.6|38692.2|38674.1|38671.7|38695.6|38693.2|38671.1|38668.7|1044
1718642700000|2024-06-17 16:45:00|38673.6|38671.2|38696.6|38694.2|38697.6|38695.2|38672.1|38669.7|1556
1718643000000|2024-06-17 16:50:00|38697.1|38694.7|38678.6|38676.2|38700.6|38698.2|38677.1|38674.7|978
1718643300000|2024-06-17 16:55:00|38679.1|38676.7|38673.6|38671.2|38681.6|38679.2|38662.1|38659.7|954
1718643600000|2024-06-17 17:00:00|38673|38670.6|38685|38682.6|38687|38684.6|38668|38665.6|879
1718643900000|2024-06-17 17:05:00|38685.5|38683.1|38670|38667.6|38687.5|38685.1|38667.5|38665.1|548
1718644200000|2024-06-17 17:10:00|38669.5|38667.1|38668|38665.6|38677.5|38675.1|38662.5|38660.1|815
1718644500000|2024-06-17 17:15:00|38668.5|38666.1|38701|38698.6|38702.5|38700.1|38665.5|38663.1|1352
1718644800000|2024-06-17 17:20:00|38701.5|38699.1|38688|38685.6|38720.5|38718.1|38676|38673.6|1757
1718645100000|2024-06-17 17:25:00|38687|38684.6|38701|38698.6|38705.5|38703.1|38686|38683.6|814
1718645400000|2024-06-17 17:30:00|38700.5|38698.1|38734|38731.6|38748.5|38746.1|38698.5|38696.1|1806
1718645700000|2024-06-17 17:35:00|38734.5|38732.1|38752|38749.6|38755.5|38753.1|38726.5|38724.1|1423
1718646000000|2024-06-17 17:40:00|38751|38748.6|38737|38734.6|38754|38751.6|38731|38728.6|792
1718646300000|2024-06-17 17:45:00|38737.5|38735.1|38731|38728.6|38743.5|38741.1|38730.5|38728.1|761
1718646600000|2024-06-17 17:50:00|38731.5|38729.1|38757.5|38755.1|38766.5|38764.1|38731.5|38729.1|1095
1718646900000|2024-06-17 17:55:00|38758|38755.6|38752|38749.6|38765|38762.6|38742.5|38740.1|1376
1718647200000|2024-06-17 18:00:00|38752.5|38750.1|38794|38791.6|38799.5|38797.1|38750|38747.6|2005
1718647500000|2024-06-17 18:05:00|38794.5|38792.1|38824|38821.6|38827.5|38825.1|38788.5|38786.1|1655
1718647800000|2024-06-17 18:10:00|38824.5|38822.1|38786|38783.6|38835|38832.6|38785|38782.6|1414
1718648100000|2024-06-17 18:15:00|38785.5|38783.1|38794.5|38792.1|38821|38818.6|38782.5|38780.1|1215
1718648400000|2024-06-17 18:20:00|38795|38792.6|38807.5|38805.1|38811|38808.6|38786|38783.6|1415
1718648700000|2024-06-17 18:25:00|38806.5|38804.1|38828.5|38826.1|38842.5|38840.1|38794|38791.6|1395
1718649000000|2024-06-17 18:30:00|38827.5|38825.1|38829.5|38827.1|38839.5|38837.1|38813.5|38811.1|866
1718649300000|2024-06-17 18:35:00|38829|38826.6|38823.5|38821.1|38833.5|38831.1|38812.5|38810.1|637
1718649600000|2024-06-17 18:40:00|38823|38820.6|38790.9|38788.5|38824.5|38822.1|38790.4|38788|1255
1718649900000|2024-06-17 18:45:00|38792.4|38790|38780.4|38778|38796.4|38794|38766.9|38764.5|1039
1718650200000|2024-06-17 18:50:00|38780.9|38778.5|38770.9|38768.5|38781.9|38779.5|38767.9|38765.5|1128
1718650500000|2024-06-17 18:55:00|38770.4|38768|38776.4|38774|38778.9|38776.5|38759.9|38757.5|1445
1718650800000|2024-06-17 19:00:00|38775.9|38773.5|38771.4|38769|38783.9|38781.5|38761.9|38759.5|622
1718651100000|2024-06-17 19:05:00|38770.9|38768.5|38775.4|38773|38776.4|38774|38760.9|38758.5|580
1718651400000|2024-06-17 19:10:00|38774.9|38772.5|38793.9|38791.5|38798.9|38796.5|38772.9|38770.5|1154
1718651700000|2024-06-17 19:15:00|38793.4|38791|38809.9|38807.5|38812.9|38810.5|38779.9|38777.5|906
1718652000000|2024-06-17 19:20:00|38810.4|38808|38814.4|38812|38816.4|38814|38793.4|38791|1369
1718652300000|2024-06-17 19:25:00|38813.9|38811.5|38815.9|38813.5|38818.9|38816.5|38798.9|38796.5|1524
1718652600000|2024-06-17 19:30:00|38815.4|38813|38826.4|38824|38832.4|38830|38805.9|38803.5|2229
1718652900000|2024-06-17 19:35:00|38825.9|38823.5|38821.4|38819|38826.4|38824|38807.9|38805.5|1532
1718653200000|2024-06-17 19:40:00|38820.9|38818.5|38808|38805.6|38848.9|38846.5|38807.5|38805.1|1547
1718653500000|2024-06-17 19:45:00|38806.5|38804.1|38786.5|38784.1|38810|38807.6|38782.5|38780.1|2475
1718653800000|2024-06-17 19:50:00|38784|38781.6|38785|38782.6|38810.5|38808.1|38767.5|38765.1|3074
1718654100000|2024-06-17 19:55:00|38784.5|38782.1|38784|38781.6|38787.5|38785.1|38759.5|38757.1|5086
1718654400000|2024-06-17 20:00:00|38785.2|38780.4|38771.7|38766.9|38785.7|38780.9|38760.7|38755.9|2141
1718654700000|2024-06-17 20:05:00|38771.2|38766.4|38784.2|38779.4|38784.7|38779.9|38771.2|38766.4|437
1718655000000|2024-06-17 20:10:00|38783.7|38778.9|38795.7|38790.9|38796.2|38791.4|38782.7|38777.9|583
1718655300000|2024-06-17 20:15:00|38796.2|38791.4|38805.2|38800.4|38808.7|38803.9|38796.2|38791.4|245
1718655600000|2024-06-17 20:20:00|38804.7|38799.9|38805.7|38800.9|38810.2|38805.4|38804.2|38799.4|163
1718655900000|2024-06-17 20:25:00|38806.7|38801.9|38804.7|38799.9|38806.7|38801.9|38799.2|38794.4|657
1718656200000|2024-06-17 20:30:00|38804.2|38799.4|38800.7|38795.9|38804.2|38799.4|38799.7|38794.9|89
1718656500000|2024-06-17 20:35:00|38801.2|38796.4|38797.7|38792.9|38802.2|38797.4|38796.7|38791.9|72
1718656800000|2024-06-17 20:40:00|38797.2|38792.4|38799.7|38794.9|38803.7|38798.9|38796.2|38791.4|91
1718657100000|2024-06-17 20:45:00|38799.2|38794.4|38795.7|38790.9|38799.2|38794.4|38792.7|38787.9|92
1718657400000|2024-06-17 20:50:00|38795.2|38790.4|38794.7|38789.9|38796.2|38791.4|38790.7|38785.9|37
1718657700000|2024-06-17 20:55:00|38795.2|38790.4|38801.1|38791.3|38801.1|38795.4|38794.2|38789.4|127
1718658000000|2024-06-17 21:00:00|38800|38790.2|38800.6|38790.8|38801.7|38791.9|38799.9|38790.1|0
1718658300000|2024-06-17 21:05:00|38801.6|38791.8|38802|38792.2|38802|38792.2|38800.3|38790.5|0
1718658600000|2024-06-17 21:10:00|38802.3|38792.5|38801|38791.2|38802.3|38792.5|38797.9|38788.1|0
1718658900000|2024-06-17 21:15:00|38800.2|38790.4|38801.4|38791.6|38802.2|38792.4|38799.7|38789.9|0
1718659200000|2024-06-17 21:20:00|38802.5|38792.7|38802|38792.2|38802.5|38792.7|38801.2|38791.4|0
1718659500000|2024-06-17 21:25:00|38801.8|38792|38800.8|38791|38802.2|38792.4|38800.6|38790.8|0
1718659800000|2024-06-17 21:30:00|38801.3|38791.5|38801.5|38791.7|38801.6|38791.8|38801.3|38791.5|0
1718660100000|2024-06-17 21:35:00|38801.3|38791.5|38800.4|38790.6|38801.3|38791.5|38800.4|38790.6|0
1718660400000|2024-06-17 21:40:00|38800.1|38790.3|38800.4|38790.6|38800.6|38790.8|38799.1|38789.3|0
1718660700000|2024-06-17 21:45:00|38800.1|38790.3|38799.2|38789.4|38800.1|38790.3|38799.1|38789.3|0
1718661000000|2024-06-17 21:50:00|38800.2|38790.4|38799.2|38789.4|38800.5|38790.7|38799.2|38789.4|0
1718661300000|2024-06-17 21:55:00|38799.1|38789.3|38800.4|38790.6|38802.7|38792.9|38799.1|38789.3|0
1718661600000|2024-06-17 22:00:00|38833.2|38828.4|38824.2|38819.4|38833.2|38828.4|38804.7|38799.9|156
1718661900000|2024-06-17 22:05:00|38824.7|38819.9|38831.7|38826.9|38833.7|38828.9|38824.2|38819.4|210
1718662200000|2024-06-17 22:10:00|38832.7|38827.9|38827.9|38823.1|38837.9|38833.1|38827.9|38823.1|85
1718662500000|2024-06-17 22:15:00|38828.4|38823.6|38839.4|38834.6|38840.4|38835.6|38827.9|38823.1|92
1718662800000|2024-06-17 22:20:00|38838.9|38834.1|38844.9|38840.1|38844.9|38840.1|38836.4|38831.6|96
1718663100000|2024-06-17 22:25:00|38844.4|38839.6|38836.9|38832.1|38845.9|38841.1|38836.9|38832.1|176
1718663400000|2024-06-17 22:30:00|38836.4|38831.6|38831.9|38827.1|38837.9|38833.1|38829.9|38825.1|52
1718663700000|2024-06-17 22:35:00|38834.4|38829.6|38831.9|38827.1|38836.4|38831.6|38830.9|38826.1|54
1718664000000|2024-06-17 22:40:00|38832.4|38827.6|38835.9|38831.1|38837.9|38833.1|38828.9|38824.1|41
1718664300000|2024-06-17 22:45:00|38836.4|38831.6|38832.9|38828.1|38837.9|38833.1|38832.9|38828.1|27
1718664600000|2024-06-17 22:50:00|38833.4|38828.6|38831.9|38827.1|38834.4|38829.6|38830.9|38826.1|16
1718664900000|2024-06-17 22:55:00|38832.4|38827.6|38834.9|38830.1|38835.4|38830.6|38832.4|38827.6|12
1718665200000|2024-06-17 23:00:00|38835.4|38830.6|38833.9|38829.1|38840.4|38835.6|38833.4|38828.6|115
1718665500000|2024-06-17 23:05:00|38833.4|38828.6|38831.9|38827.1|38835.4|38830.6|38830.4|38825.6|53
1718665800000|2024-06-17 23:10:00|38832.4|38827.6|38824.4|38819.6|38832.4|38827.6|38823.4|38818.6|125
1718666100000|2024-06-17 23:15:00|38824.9|38820.1|38825.9|38821.1|38826.4|38821.6|38822.9|38818.1|45
1718666400000|2024-06-17 23:20:00|38826.4|38821.6|38840.9|38836.1|38846.4|38841.6|38824.9|38820.1|121
1718666700000|2024-06-17 23:25:00|38841.4|38836.6|38840.9|38836.1|38841.4|38836.6|38837.9|38833.1|13
1718667000000|2024-06-17 23:30:00|38840.4|38835.6|38843.9|38839.1|38844.9|38840.1|38838.9|38834.1|39
1718667300000|2024-06-17 23:35:00|38848.9|38844.1|38845.9|38841.1|38848.9|38844.1|38845.9|38841.1|140
1718667600000|2024-06-17 23:40:00|38846.4|38841.6|38841.9|38837.1|38846.4|38841.6|38838.9|38834.1|41
1718667900000|2024-06-17 23:45:00|38842.4|38837.6|38840.9|38836.1|38844.9|38840.1|38838.9|38834.1|54
1718668200000|2024-06-17 23:50:00|38840.4|38835.6|38837.9|38833.1|38841.4|38836.6|38835.4|38830.6|76
1718668500000|2024-06-17 23:55:00|38838.4|38833.6|38838.4|38833.6|38844.9|38840.1|38838.4|38833.6|38
1718668800000|2024-06-18 00:00:00|38838.9|38834.1|38842.9|38838.1|38844.9|38840.1|38836.9|38832.1|89
1718669100000|2024-06-18 00:05:00|38842.4|38837.6|38840.9|38836.1|38842.9|38838.1|38837.4|38832.6|45
1718669400000|2024-06-18 00:10:00|38840.4|38835.6|38834.9|38830.1|38840.4|38835.6|38834.4|38829.6|54
1718669700000|2024-06-18 00:15:00|38835.4|38830.6|38835.9|38831.1|38840.9|38836.1|38832.4|38827.6|84
1718670000000|2024-06-18 00:20:00|38835.4|38830.6|38835.9|38831.1|38838.4|38833.6|38834.9|38830.1|23
1718670300000|2024-06-18 00:25:00|38836.4|38831.6|38836.4|38831.6|38840.4|38835.6|38835.4|38830.6|29
1718670600000|2024-06-18 00:30:00|38835.4|38830.6|38831.9|38827.1|38835.4|38830.6|38822.4|38817.6|74
1718670900000|2024-06-18 00:35:00|38832.4|38827.6|38829.9|38825.1|38833.4|38828.6|38821.9|38817.1|92
1718671200000|2024-06-18 00:40:00|38830.4|38825.6|38849.9|38845.1|38849.9|38845.1|38825.4|38820.6|176
1718671500000|2024-06-18 00:45:00|38849.4|38844.6|38835.4|38830.6|38849.4|38844.6|38832.4|38827.6|88
1718671800000|2024-06-18 00:50:00|38834.9|38830.1|38835.4|38830.6|38837.9|38833.1|38831.4|38826.6|58
1718672100000|2024-06-18 00:55:00|38834.9|38830.1|38832.9|38828.1|38840.3|38835.5|38831.4|38826.6|86
1718672400000|2024-06-18 01:00:00|38831.9|38827.1|38829.4|38824.6|38833.9|38829.1|38827.9|38823.1|86
1718672700000|2024-06-18 01:05:00|38829.9|38825.1|38822.4|38817.6|38832.4|38827.6|38820.4|38815.6|58
1718673000000|2024-06-18 01:10:00|38821.9|38817.1|38816.4|38811.6|38822.9|38818.1|38811.9|38807.1|114
1718673300000|2024-06-18 01:15:00|38816.9|38812.1|38818.4|38813.6|38819.9|38815.1|38812.9|38808.1|64
1718673600000|2024-06-18 01:20:00|38818.9|38814.1|38810.4|38805.6|38818.9|38814.1|38807.4|38802.6|115
1718673900000|2024-06-18 01:25:00|38810.9|38806.1|38815.4|38810.6|38818.9|38814.1|38809.9|38805.1|51
1718674200000|2024-06-18 01:30:00|38815.9|38811.1|38824.9|38820.1|38826.9|38822.1|38815.4|38810.6|64
1718674500000|2024-06-18 01:35:00|38824.4|38819.6|38820.4|38815.6|38824.4|38819.6|38818.4|38813.6|27
1718674800000|2024-06-18 01:40:00|38820.9|38816.1|38812.9|38808.1|38821.4|38816.6|38812.9|38808.1|29
1718675100000|2024-06-18 01:45:00|38813.4|38808.6|38808.9|38804.1|38818.4|38813.6|38807.9|38803.1|62
1718675400000|2024-06-18 01:50:00|38809.4|38804.6|38812.4|38807.6|38814.9|38810.1|38805.9|38801.1|88
1718675700000|2024-06-18 01:55:00|38812.9|38808.1|38804.9|38800.1|38813.4|38808.6|38799.9|38795.1|49
1718676000000|2024-06-18 02:00:00|38804.4|38799.6|38803.4|38798.6|38811.4|38806.6|38802.9|38798.1|78
1718676300000|2024-06-18 02:05:00|38803.9|38799.1|38813.4|38808.6|38814.4|38809.6|38803.9|38799.1|36
1718676600000|2024-06-18 02:10:00|38812.9|38808.1|38818.4|38813.6|38819.4|38814.6|38812.4|38807.6|25
1718676900000|2024-06-18 02:15:00|38818.9|38814.1|38816.4|38811.6|38818.9|38814.1|38814.9|38810.1|25
1718677200000|2024-06-18 02:20:00|38816.9|38812.1|38811.9|38807.1|38816.9|38812.1|38810.9|38806.1|21
1718677500000|2024-06-18 02:25:00|38812.4|38807.6|38812.9|38808.1|38817.9|38813.1|38812.4|38807.6|30
1718677800000|2024-06-18 02:30:00|38813.4|38808.6|38817.4|38812.6|38817.9|38813.1|38810.9|38806.1|35
1718678100000|2024-06-18 02:35:00|38817.9|38813.1|38816.4|38811.6|38818.9|38814.1|38811.9|38807.1|48
1718678400000|2024-06-18 02:40:00|38816.9|38812.1|38815.9|38811.1|38818.4|38813.6|38815.4|38810.6|32
1718678700000|2024-06-18 02:45:00|38816.4|38811.6|38813.4|38808.6|38816.4|38811.6|38811.9|38807.1|35
1718679000000|2024-06-18 02:50:00|38812.9|38808.1|38812.9|38808.1|38814.4|38809.6|38810.9|38806.1|23
1718679300000|2024-06-18 02:55:00|38812.4|38807.6|38818.9|38814.1|38820.9|38816.1|38811.9|38807.1|46
1718679600000|2024-06-18 03:00:00|38817.9|38813.1|38814.4|38809.6|38818.9|38814.1|38814.4|38809.6|65
1718679900000|2024-06-18 03:05:00|38814.9|38810.1|38819.9|38815.1|38819.9|38815.1|38813.9|38809.1|13
1718680200000|2024-06-18 03:10:00|38819.4|38814.6|38822.9|38818.1|38823.9|38819.1|38817.9|38813.1|77
1718680500000|2024-06-18 03:15:00|38823.9|38819.1|38823.9|38819.1|38825.9|38821.1|38821.9|38817.1|98
1718680800000|2024-06-18 03:20:00|38823.4|38818.6|38829.4|38824.6|38829.9|38825.1|38822.9|38818.1|71
1718681100000|2024-06-18 03:25:00|38828.9|38824.1|38826.4|38821.6|38830.4|38825.6|38826.4|38821.6|63
1718681400000|2024-06-18 03:30:00|38825.9|38821.1|38818.4|38813.6|38826.4|38821.6|38818.4|38813.6|69
1718681700000|2024-06-18 03:35:00|38817.9|38813.1|38816.4|38811.6|38819.4|38814.6|38814.9|38810.1|63
1718682000000|2024-06-18 03:40:00|38816.9|38812.1|38819.4|38814.6|38823.4|38818.6|38816.9|38812.1|45
1718682300000|2024-06-18 03:45:00|38819.9|38815.1|38816.9|38812.1|38820.9|38816.1|38814.4|38809.6|55
1718682600000|2024-06-18 03:50:00|38817.4|38812.6|38817.9|38813.1|38817.9|38813.1|38815.9|38811.1|30
1718682900000|2024-06-18 03:55:00|38817.4|38812.6|38819.9|38815.1|38820.4|38815.6|38817.4|38812.6|21
1718683200000|2024-06-18 04:00:00|38820.4|38815.6|38824.4|38819.6|38824.9|38820.1|38819.4|38814.6|14
1718683500000|2024-06-18 04:05:00|38824.9|38820.1|38825.4|38820.6|38825.9|38821.1|38821.9|38817.1|30
1718683800000|2024-06-18 04:10:00|38824.9|38820.1|38821.9|38817.1|38825.9|38821.1|38820.9|38816.1|83
1718684100000|2024-06-18 04:15:00|38822.9|38818.1|38819.9|38815.1|38822.9|38818.1|38819.9|38815.1|54
1718684400000|2024-06-18 04:20:00|38820.4|38815.6|38815.9|38811.1|38820.4|38815.6|38814.9|38810.1|38
1718684700000|2024-06-18 04:25:00|38815.4|38810.6|38813.9|38809.1|38815.4|38810.6|38812.9|38808.1|44
1718685000000|2024-06-18 04:30:00|38813.4|38808.6|38807.9|38803.1|38813.4|38808.6|38805.9|38801.1|99
1718685300000|2024-06-18 04:35:00|38808.4|38803.6|38810.9|38806.1|38811.9|38807.1|38807.9|38803.1|52
1718685600000|2024-06-18 04:40:00|38811.4|38806.6|38813.9|38809.1|38815.4|38810.6|38811.4|38806.6|18
1718685900000|2024-06-18 04:45:00|38814.9|38810.1|38812.9|38808.1|38815.9|38811.1|38812.9|38808.1|13
1718686200000|2024-06-18 04:50:00|38812.4|38807.6|38813.9|38809.1|38813.9|38809.1|38809.9|38805.1|46
1718686500000|2024-06-18 04:55:00|38814.9|38810.1|38811.4|38806.6|38814.9|38810.1|38808.4|38803.6|21
1718686800000|2024-06-18 05:00:00|38810.9|38806.1|38808.9|38804.1|38812.4|38807.6|38804.9|38800.1|53
1718687100000|2024-06-18 05:05:00|38808.4|38803.6|38812.9|38808.1|38815.4|38810.6|38807.9|38803.1|21
1718687400000|2024-06-18 05:10:00|38812.4|38807.6|38815.4|38810.6|38815.9|38811.1|38810.4|38805.6|19
1718687700000|2024-06-18 05:15:00|38814.9|38810.1|38816.4|38811.6|38818.9|38814.1|38814.9|38810.1|32
1718688000000|2024-06-18 05:20:00|38815.9|38811.1|38815.4|38810.6|38817.9|38813.1|38814.4|38809.6|9
1718688300000|2024-06-18 05:25:00|38814.9|38810.1|38821.4|38816.6|38822.4|38817.6|38814.9|38810.1|25
1718688600000|2024-06-18 05:30:00|38821.9|38817.1|38819.4|38814.6|38822.4|38817.6|38817.9|38813.1|46
1718688900000|2024-06-18 05:35:00|38819.9|38815.1|38820.9|38816.1|38825.9|38821.1|38818.9|38814.1|37
1718689200000|2024-06-18 05:40:00|38820.4|38815.6|38820.4|38815.6|38821.9|38817.1|38817.9|38813.1|20
1718689500000|2024-06-18 05:45:00|38819.9|38815.1|38824.9|38820.1|38825.4|38820.6|38817.4|38812.6|34
1718689800000|2024-06-18 05:50:00|38824.4|38819.6|38827.4|38822.6|38827.9|38823.1|38822.4|38817.6|64
1718690100000|2024-06-18 05:55:00|38826.9|38822.1|38829.9|38825.1|38830.4|38825.6|38826.4|38821.6|53
1718690400000|2024-06-18 06:00:00|38829.3|38825.7|38837.8|38834.2|38843.8|38840.2|38828.8|38825.2|222
1718690700000|2024-06-18 06:05:00|38837.3|38833.7|38837.3|38833.7|38838.3|38834.7|38831.8|38828.2|54
1718691000000|2024-06-18 06:10:00|38836.8|38833.2|38829.3|38825.7|38837.8|38834.2|38828.8|38825.2|21
1718691300000|2024-06-18 06:15:00|38828.8|38825.2|38837.8|38834.2|38838.8|38835.2|38828.3|38824.7|67
1718691600000|2024-06-18 06:20:00|38837.3|38833.7|38838.3|38834.7|38842.8|38839.2|38835.3|38831.7|117
1718691900000|2024-06-18 06:25:00|38838.8|38835.2|38826.3|38822.7|38844.3|38840.7|38824.3|38820.7|181
1718692200000|2024-06-18 06:30:00|38826.8|38823.2|38833.8|38830.2|38835.3|38831.7|38823.3|38819.7|91
1718692500000|2024-06-18 06:35:00|38834.3|38830.7|38832.3|38828.7|38837.8|38834.2|38830.3|38826.7|59
1718692800000|2024-06-18 06:40:00|38831.8|38828.2|38831.8|38828.2|38835.8|38832.2|38826.8|38823.2|48
1718693100000|2024-06-18 06:45:00|38832.3|38828.7|38827.8|38824.2|38832.8|38829.2|38823.3|38819.7|137
1718693400000|2024-06-18 06:50:00|38827.3|38823.7|38819.8|38816.2|38827.8|38824.2|38816.8|38813.2|104
1718693700000|2024-06-18 06:55:00|38819.3|38815.7|38814.3|38810.7|38825.8|38822.2|38813.8|38810.2|180
1718694000000|2024-06-18 07:00:00|38814.8|38811.2|38817.8|38814.2|38834.3|38830.7|38814.3|38810.7|215
1718694300000|2024-06-18 07:05:00|38817.3|38813.7|38817.8|38814.2|38820.8|38817.2|38805.8|38802.2|205
1718694600000|2024-06-18 07:10:00|38820.8|38817.2|38819.8|38816.2|38821.8|38818.2|38813.8|38810.2|129
1718694900000|2024-06-18 07:15:00|38820.3|38816.7|38811.3|38807.7|38822.3|38818.7|38800.3|38796.7|111
1718695200000|2024-06-18 07:20:00|38810.8|38807.2|38808.8|38805.2|38821.8|38818.2|38807.3|38803.7|114
1718695500000|2024-06-18 07:25:00|38809.3|38805.7|38796.8|38793.2|38810.8|38807.2|38793.3|38789.7|151
1718695800000|2024-06-18 07:30:00|38797.3|38793.7|38800.8|38797.2|38803.8|38800.2|38795.3|38791.7|174
1718696100000|2024-06-18 07:35:00|38800.3|38796.7|38808.8|38805.2|38811.3|38807.7|38794.3|38790.7|141
1718696400000|2024-06-18 07:40:00|38808.3|38804.7|38801.3|38797.7|38809.8|38806.2|38793.3|38789.7|93
1718696700000|2024-06-18 07:45:00|38801.8|38798.2|38793.8|38790.2|38806.8|38803.2|38793.3|38789.7|118
1718697000000|2024-06-18 07:50:00|38793.3|38789.7|38775.3|38771.7|38794.8|38791.2|38773.3|38769.7|240
1718697300000|2024-06-18 07:55:00|38774.8|38771.2|38766.8|38763.2|38779.3|38775.7|38765.8|38762.2|248
1718697600000|2024-06-18 08:00:00|38766.3|38762.7|38755.8|38752.2|38779.3|38775.7|38755.8|38752.2|365
1718697900000|2024-06-18 08:05:00|38756.3|38752.7|38758.8|38755.2|38762.8|38759.2|38750.3|38746.7|277
1718698200000|2024-06-18 08:10:00|38759.3|38755.7|38746.3|38742.7|38759.3|38755.7|38744.3|38740.7|130
1718698500000|2024-06-18 08:15:00|38746.8|38743.2|38746.8|38743.2|38753.3|38749.7|38734.8|38731.2|374
1718698800000|2024-06-18 08:20:00|38746.3|38742.7|38734.8|38731.2|38748.8|38745.2|38734.3|38730.7|494
1718699100000|2024-06-18 08:25:00|38735.3|38731.7|38740.3|38736.7|38744.3|38740.7|38731.3|38727.7|167
1718699400000|2024-06-18 08:30:00|38739.8|38736.2|38746.8|38743.2|38755.8|38752.2|38739.8|38736.2|122
1718699700000|2024-06-18 08:35:00|38746.3|38742.7|38748.8|38745.2|38749.8|38746.2|38736.3|38732.7|206
1718700000000|2024-06-18 08:40:00|38748.3|38744.7|38758.8|38755.2|38758.8|38755.2|38744.8|38741.2|180
1718700300000|2024-06-18 08:45:00|38759.3|38755.7|38765.3|38761.7|38768.8|38765.2|38756.8|38753.2|100
1718700600000|2024-06-18 08:50:00|38765.8|38762.2|38781.8|38778.2|38782.8|38779.2|38764.3|38760.7|307
1718700900000|2024-06-18 08:55:00|38782.3|38778.7|38763.8|38760.2|38782.8|38779.2|38763.3|38759.7|122
1718701200000|2024-06-18 09:00:00|38764.3|38760.7|38777.3|38773.7|38778.3|38774.7|38763.8|38760.2|263
1718701500000|2024-06-18 09:05:00|38776.8|38773.2|38779.3|38775.7|38784.3|38780.7|38773.3|38769.7|249
1718701800000|2024-06-18 09:10:00|38779.8|38776.2|38796.8|38793.2|38798.3|38794.7|38779.8|38776.2|147
1718702100000|2024-06-18 09:15:00|38796.3|38792.7|38789.8|38786.2|38801.8|38798.2|38784.3|38780.7|133
1718702400000|2024-06-18 09:20:00|38790.3|38786.7|38793.8|38790.2|38801.8|38798.2|38788.8|38785.2|67
1718702700000|2024-06-18 09:25:00|38794.3|38790.7|38782.8|38779.2|38796.8|38793.2|38781.3|38777.7|146
1718703000000|2024-06-18 09:30:00|38782.3|38778.7|38772.3|38768.7|38785.3|38781.7|38770.3|38766.7|82
1718703300000|2024-06-18 09:35:00|38771.3|38767.7|38781.8|38778.2|38784.8|38781.2|38770.3|38766.7|79
1718703600000|2024-06-18 09:40:00|38782.3|38778.7|38787.8|38784.2|38793.8|38790.2|38779.3|38775.7|190
1718703900000|2024-06-18 09:45:00|38788.3|38784.7|38792.3|38788.7|38794.3|38790.7|38786.8|38783.2|52
1718704200000|2024-06-18 09:50:00|38791.8|38788.2|38786.8|38783.2|38798.8|38795.2|38785.3|38781.7|141
1718704500000|2024-06-18 09:55:00|38787.3|38783.7|38782.8|38779.2|38791.8|38788.2|38780.3|38776.7|46
1718704800000|2024-06-18 10:00:00|38782.3|38778.7|38776.3|38772.7|38787.3|38783.7|38772.8|38769.2|492
1718705100000|2024-06-18 10:05:00|38776.8|38773.2|38770.8|38767.2|38779.8|38776.2|38769.3|38765.7|50
1718705400000|2024-06-18 10:10:00|38770.3|38766.7|38774.8|38771.2|38777.3|38773.7|38761.3|38757.7|115
1718705700000|2024-06-18 10:15:00|38774.3|38770.7|38773.3|38769.7|38780.3|38776.7|38767.8|38764.2|234
1718706000000|2024-06-18 10:20:00|38772.8|38769.2|38783.3|38779.7|38783.8|38780.2|38769.3|38765.7|65
1718706300000|2024-06-18 10:25:00|38782.8|38779.2|38785.3|38781.7|38785.3|38781.7|38777.3|38773.7|61
1718706600000|2024-06-18 10:30:00|38784.3|38780.7|38779.3|38775.7|38791.8|38788.2|38777.3|38773.7|129
1718706900000|2024-06-18 10:35:00|38778.8|38775.2|38781.8|38778.2|38784.8|38781.2|38777.8|38774.2|83
1718707200000|2024-06-18 10:40:00|38781.3|38777.7|38779.8|38776.2|38786.8|38783.2|38775.8|38772.2|93
1718707500000|2024-06-18 10:45:00|38780.3|38776.7|38776.8|38773.2|38784.8|38781.2|38771.8|38768.2|91
1718707800000|2024-06-18 10:50:00|38776.3|38772.7|38768.8|38765.2|38781.3|38777.7|38768.8|38765.2|92
1718708100000|2024-06-18 10:55:00|38769.3|38765.7|38771.8|38768.2|38773.8|38770.2|38764.3|38760.7|88
1718708400000|2024-06-18 11:00:00|38772.3|38768.7|38756.3|38752.7|38772.8|38769.2|38754.3|38750.7|214
1718708700000|2024-06-18 11:05:00|38754.8|38751.2|38762.3|38758.7|38763.3|38759.7|38751.8|38748.2|109
1718709000000|2024-06-18 11:10:00|38761.8|38758.2|38761.8|38758.2|38763.8|38760.2|38756.8|38753.2|212
1718709300000|2024-06-18 11:15:00|38761.3|38757.7|38756.8|38753.2|38765.3|38761.7|38752.3|38748.7|77
1718709600000|2024-06-18 11:20:00|38757.3|38753.7|38755.3|38751.7|38758.8|38755.2|38752.3|38748.7|78
1718709900000|2024-06-18 11:25:00|38756.3|38752.7|38759.8|38756.2|38761.8|38758.2|38754.8|38751.2|117
1718710200000|2024-06-18 11:30:00|38759.3|38755.7|38757.8|38754.2|38759.8|38756.2|38754.8|38751.2|72
1718710500000|2024-06-18 11:35:00|38757.3|38753.7|38757.3|38753.7|38759.3|38755.7|38752.3|38748.7|79
1718710800000|2024-06-18 11:40:00|38757.8|38754.2|38761.3|38757.7|38761.3|38757.7|38750.8|38747.2|179
1718711100000|2024-06-18 11:45:00|38760.8|38757.2|38764.3|38760.7|38767.3|38763.7|38758.8|38755.2|118
1718711400000|2024-06-18 11:50:00|38763.8|38760.2|38760.8|38757.2|38763.8|38760.2|38752.8|38749.2|92
1718711700000|2024-06-18 11:55:00|38761.3|38757.7|38758.8|38755.2|38763.8|38760.2|38756.3|38752.7|132
1718712000000|2024-06-18 12:00:00|38759.3|38755.7|38765.3|38761.7|38765.3|38761.7|38757.8|38754.2|115
1718712300000|2024-06-18 12:05:00|38770.8|38767.2|38779.8|38776.2|38781.8|38778.2|38770.8|38767.2|324
1718712600000|2024-06-18 12:10:00|38779.3|38775.7|38770.8|38767.2|38780.8|38777.2|38769.3|38765.7|102
1718712900000|2024-06-18 12:15:00|38772.8|38769.2|38776.8|38773.2|38780.3|38776.7|38771.8|38768.2|94
1718713200000|2024-06-18 12:20:00|38777.3|38773.7|38786.3|38782.7|38787.3|38783.7|38771.8|38768.2|188
1718713500000|2024-06-18 12:25:00|38786.8|38783.2|38778.8|38775.2|38786.8|38783.2|38777.3|38773.7|159
1718713800000|2024-06-18 12:30:00|38819.8|38816.2|38779.8|38776.2|38830.3|38826.7|38768.3|38764.7|1366
1718714100000|2024-06-18 12:35:00|38780.8|38777.2|38782.8|38779.2|38785.3|38781.7|38766.8|38763.2|424
1718714400000|2024-06-18 12:40:00|38782.3|38778.7|38766.8|38763.2|38783.8|38780.2|38761.3|38757.7|465
1718714700000|2024-06-18 12:45:00|38767.3|38763.7|38776.8|38773.2|38780.3|38776.7|38763.8|38760.2|193
1718715000000|2024-06-18 12:50:00|38776.3|38772.7|38771.8|38768.2|38778.8|38775.2|38767.3|38763.7|281
1718715300000|2024-06-18 12:55:00|38771.3|38767.7|38776.8|38773.2|38778.8|38775.2|38767.8|38764.2|258
1718715600000|2024-06-18 13:00:00|38777.8|38774.2|38757.8|38754.2|38778.3|38774.7|38754.8|38751.2|373
1718715900000|2024-06-18 13:05:00|38756.8|38753.2|38752.8|38749.2|38761.8|38758.2|38747.8|38744.2|523
1718716200000|2024-06-18 13:10:00|38753.3|38749.7|38767.8|38764.2|38770.8|38767.2|38747.8|38744.2|410
1718716500000|2024-06-18 13:15:00|38767.3|38763.7|38790.8|38787.2|38793.3|38789.7|38764.8|38761.2|415
1718716800000|2024-06-18 13:20:00|38790.3|38786.7|38800.3|38796.7|38802.3|38798.7|38789.8|38786.2|298
1718717100000|2024-06-18 13:25:00|38797.8|38794.2|38817.8|38814.2|38820.3|38816.7|38782.3|38778.7|672
1718717400000|2024-06-18 13:30:00|38817.3|38813.7|38826.2|38823.8|38838.7|38836.3|38771.2|38768.8|5286
1718717700000|2024-06-18 13:35:00|38825.7|38823.3|38893.7|38891.3|38894.2|38891.8|38814.7|38812.3|4686
1718718000000|2024-06-18 13:40:00|38894.2|38891.8|38897.7|38895.3|38948.7|38946.3|38876.7|38874.3|3790
1718718300000|2024-06-18 13:45:00|38898.7|38896.3|38882.2|38879.8|38903.2|38900.8|38862.7|38860.3|2937
1718718600000|2024-06-18 13:50:00|38882.7|38880.3|38872.7|38870.3|38895.7|38893.3|38854.2|38851.8|2210
1718718900000|2024-06-18 13:55:00|38871.2|38868.8|38835.7|38833.3|38884.7|38882.3|38817.2|38814.8|2669
1718719200000|2024-06-18 14:00:00|38836.2|38833.8|38847.2|38844.8|38876.7|38874.3|38833.7|38831.3|2171
1718719500000|2024-06-18 14:05:00|38847.7|38845.3|38814.2|38811.8|38849.2|38846.8|38806.7|38804.3|1783
1718719800000|2024-06-18 14:10:00|38813.7|38811.3|38782.7|38780.3|38818.2|38815.8|38782.7|38780.3|1699
1718720100000|2024-06-18 14:15:00|38783.7|38781.3|38819.7|38817.3|38821.7|38819.3|38783.7|38781.3|1474
1718720400000|2024-06-18 14:20:00|38818.7|38816.3|38766.2|38763.8|38825.2|38822.8|38764.7|38762.3|1216
1718720700000|2024-06-18 14:25:00|38766.7|38764.3|38782.7|38780.3|38798.2|38795.8|38765.2|38762.8|1666
1718721000000|2024-06-18 14:30:00|38783.2|38780.8|38804.7|38802.3|38815.2|38812.8|38772.2|38769.8|1508
1718721300000|2024-06-18 14:35:00|38804.2|38801.8|38787.7|38785.3|38805.2|38802.8|38776.2|38773.8|2487
1718721600000|2024-06-18 14:40:00|38788.2|38785.8|38784.7|38782.3|38798.2|38795.8|38764.7|38762.3|1339
1718721900000|2024-06-18 14:45:00|38783.2|38780.8|38782.7|38780.3|38797.7|38795.3|38778.2|38775.8|1819
1718722200000|2024-06-18 14:50:00|38782.2|38779.8|38756.7|38754.3|38788.2|38785.8|38736.2|38733.8|1499
1718722500000|2024-06-18 14:55:00|38757.2|38754.8|38752.2|38749.8|38763.7|38761.3|38736.7|38734.3|1033
1718722800000|2024-06-18 15:00:00|38751.7|38749.3|38741.7|38739.3|38757.7|38755.3|38730.7|38728.3|1443
1718723100000|2024-06-18 15:05:00|38740.7|38738.3|38771.2|38768.8|38778.2|38775.8|38735.7|38733.3|1200
1718723400000|2024-06-18 15:10:00|38771.7|38769.3|38783.7|38781.3|38787.2|38784.8|38760.2|38757.8|1396
1718723700000|2024-06-18 15:15:00|38784.2|38781.8|38770.2|38767.8|38793.7|38791.3|38767.7|38765.3|1084
1718724000000|2024-06-18 15:20:00|38770.7|38768.3|38760.7|38758.3|38783.2|38780.8|38751.7|38749.3|822
1718724300000|2024-06-18 15:25:00|38761.2|38758.8|38769.7|38767.3|38771.7|38769.3|38748.7|38746.3|823
1718724600000|2024-06-18 15:30:00|38768.7|38766.3|38782.7|38780.3|38785.2|38782.8|38764.7|38762.3|802
1718724900000|2024-06-18 15:35:00|38782.2|38779.8|38783.2|38780.8|38791.7|38789.3|38775.7|38773.3|809
1718725200000|2024-06-18 15:40:00|38782.7|38780.3|38796.2|38793.8|38800.2|38797.8|38782.2|38779.8|1267
1718725500000|2024-06-18 15:45:00|38795.7|38793.3|38800.2|38797.8|38802.7|38800.3|38790.7|38788.3|828
1718725800000|2024-06-18 15:50:00|38799.7|38797.3|38802.7|38800.3|38808.7|38806.3|38789.2|38786.8|1037
1718726100000|2024-06-18 15:55:00|38802.2|38799.8|38799.7|38797.3|38802.7|38800.3|38785.7|38783.3|815
1718726400000|2024-06-18 16:00:00|38800.2|38797.8|38820.7|38818.3|38826.2|38823.8|38795.2|38792.8|1037
1718726700000|2024-06-18 16:05:00|38820.2|38817.8|38840.2|38837.8|38843.2|38840.8|38818.2|38815.8|1077
1718727000000|2024-06-18 16:10:00|38839.7|38837.3|38829.2|38826.8|38846.7|38844.3|38825.7|38823.3|989
1718727300000|2024-06-18 16:15:00|38828.7|38826.3|38801.2|38798.8|38832.7|38830.3|38795.7|38793.3|828
1718727600000|2024-06-18 16:20:00|38800.7|38798.3|38810.7|38808.3|38810.7|38808.3|38792.2|38789.8|1048
1718727900000|2024-06-18 16:25:00|38811.2|38808.8|38782.7|38780.3|38815.7|38813.3|38780.7|38778.3|666
1718728200000|2024-06-18 16:30:00|38783.2|38780.8|38779.7|38777.3|38787.7|38785.3|38771.2|38768.8|750
1718728500000|2024-06-18 16:35:00|38780.2|38777.8|38774.7|38772.3|38783.7|38781.3|38769.2|38766.8|760
1718728800000|2024-06-18 16:40:00|38773.7|38771.3|38796.7|38794.3|38799.2|38796.8|38773.2|38770.8|1004
1718729100000|2024-06-18 16:45:00|38797.2|38794.8|38776.7|38774.3|38800.2|38797.8|38775.7|38773.3|819
1718729400000|2024-06-18 16:50:00|38777.7|38775.3|38777.2|38774.8|38794.7|38792.3|38772.2|38769.8|1046
1718729700000|2024-06-18 16:55:00|38777.7|38775.3|38787.2|38784.8|38795.7|38793.3|38777.2|38774.8|507
1718730000000|2024-06-18 17:00:00|38786.7|38784.3|38770.7|38768.3|38786.7|38784.3|38763.2|38760.8|1484
1718730300000|2024-06-18 17:05:00|38768.7|38766.3|38777.7|38775.3|38778.7|38776.3|38750.7|38748.3|658
1718730600000|2024-06-18 17:10:00|38777.2|38774.8|38791.7|38789.3|38791.7|38789.3|38765.2|38762.8|552
1718730900000|2024-06-18 17:15:00|38791.2|38788.8|38797.7|38795.3|38797.7|38795.3|38771.7|38769.3|515
1718731200000|2024-06-18 17:20:00|38798.2|38795.8|38795.2|38792.8|38809.2|38806.8|38784.2|38781.8|1319
1718731500000|2024-06-18 17:25:00|38795.7|38793.3|38786.7|38784.3|38798.7|38796.3|38779.7|38777.3|665
1718731800000|2024-06-18 17:30:00|38787.2|38784.8|38798.7|38796.3|38800.7|38798.3|38781.7|38779.3|461
1718732100000|2024-06-18 17:35:00|38798.2|38795.8|38812.7|38810.3|38824.7|38822.3|38794.2|38791.8|691
1718732400000|2024-06-18 17:40:00|38813.7|38811.3|38820.2|38817.8|38820.2|38817.8|38808.2|38805.8|488
1718732700000|2024-06-18 17:45:00|38820.7|38818.3|38833.7|38831.3|38836.7|38834.3|38818.2|38815.8|753
1718733000000|2024-06-18 17:50:00|38833.2|38830.8|38821.7|38819.3|38841.7|38839.3|38817.7|38815.3|895
1718733300000|2024-06-18 17:55:00|38822.2|38819.8|38825.2|38822.8|38832.2|38829.8|38811.7|38809.3|1226
1718733600000|2024-06-18 18:00:00|38825.7|38823.3|38794.2|38791.8|38827.7|38825.3|38764.7|38762.3|1570
1718733900000|2024-06-18 18:05:00|38794.7|38792.3|38804.2|38801.8|38811.2|38808.8|38786.2|38783.8|983
1718734200000|2024-06-18 18:10:00|38804.7|38802.3|38795.2|38792.8|38819.2|38816.8|38792.2|38789.8|615
1718734500000|2024-06-18 18:15:00|38794.7|38792.3|38782.7|38780.3|38798.2|38795.8|38781.2|38778.8|696
1718734800000|2024-06-18 18:20:00|38783.2|38780.8|38787.2|38784.8|38799.2|38796.8|38776.7|38774.3|704
1718735100000|2024-06-18 18:25:00|38786.7|38784.3|38800.2|38797.8|38812.2|38809.8|38777.2|38774.8|689
1718735400000|2024-06-18 18:30:00|38799.7|38797.3|38806.7|38804.3|38809.7|38807.3|38796.7|38794.3|437
1718735700000|2024-06-18 18:35:00|38806.2|38803.8|38795.2|38792.8|38806.2|38803.8|38784.2|38781.8|777
1718736000000|2024-06-18 18:40:00|38795.7|38793.3|38803.2|38800.8|38815.2|38812.8|38790.7|38788.3|570
1718736300000|2024-06-18 18:45:00|38803.7|38801.3|38797.2|38794.8|38807.7|38805.3|38794.2|38791.8|402
1718736600000|2024-06-18 18:50:00|38796.7|38794.3|38796.9|38794.5|38803.9|38801.5|38791.2|38788.8|525
1718736900000|2024-06-18 18:55:00|38797.4|38795|38799.9|38797.5|38800.9|38798.5|38786.4|38784|559
1718737200000|2024-06-18 19:00:00|38799.4|38797|38778.9|38776.5|38804.9|38802.5|38773.4|38771|696
1718737500000|2024-06-18 19:05:00|38779.4|38777|38762.9|38760.5|38781.9|38779.5|38750.9|38748.5|705
1718737800000|2024-06-18 19:10:00|38763.4|38761|38768.4|38766|38773.4|38771|38747.4|38745|619
1718738100000|2024-06-18 19:15:00|38768.9|38766.5|38769.9|38767.5|38778.9|38776.5|38767.9|38765.5|379
1718738400000|2024-06-18 19:20:00|38769.4|38767|38789.4|38787|38789.4|38787|38769.4|38767|980
1718738700000|2024-06-18 19:25:00|38788.9|38786.5|38794.4|38792|38810.9|38808.5|38785.4|38783|1504
1718739000000|2024-06-18 19:30:00|38794.9|38792.5|38824.4|38822|38824.9|38822.5|38789.4|38787|1096
1718739300000|2024-06-18 19:35:00|38823.9|38821.5|38833.4|38831|38837.4|38835|38820.4|38818|866
1718739600000|2024-06-18 19:40:00|38833.9|38831.5|38835.4|38833|38846.4|38844|38831.4|38829|1115
1718739900000|2024-06-18 19:45:00|38836.4|38834|38822.9|38820.5|38842.9|38840.5|38821.4|38819|1203
1718740200000|2024-06-18 19:50:00|38821.9|38819.5|38854.4|38852|38858.4|38856|38821.9|38819.5|2390
1718740500000|2024-06-18 19:55:00|38854.9|38852.5|38849.4|38847|38854.9|38852.5|38825.4|38823|3961
1718740800000|2024-06-18 20:00:00|38848.9|38846.5|38832.6|38827.8|38850.6|38846.5|38820.6|38815.8|1485
1718741100000|2024-06-18 20:05:00|38831.6|38826.8|38843.1|38838.3|38843.6|38838.8|38824.6|38819.8|531
1718741400000|2024-06-18 20:10:00|38842.6|38837.8|38847.6|38842.8|38852.6|38847.8|38841.6|38836.8|511
1718741700000|2024-06-18 20:15:00|38847.1|38842.3|38840.6|38835.8|38849.1|38844.3|38840.1|38835.3|180
1718742000000|2024-06-18 20:20:00|38839.6|38834.8|38841.6|38836.8|38842.6|38837.8|38839.1|38834.3|182
1718742300000|2024-06-18 20:25:00|38842.6|38837.8|38844.1|38839.3|38845.1|38840.3|38840.6|38835.8|61
1718742600000|2024-06-18 20:30:00|38844.6|38839.8|38843.1|38838.3|38847.1|38842.3|38842.1|38837.3|117
1718742900000|2024-06-18 20:35:00|38843.6|38838.8|38845.6|38840.8|38846.1|38841.3|38840.6|38835.8|338
1718743200000|2024-06-18 20:40:00|38844.6|38839.8|38841.6|38836.8|38845.1|38840.3|38839.6|38834.8|351
1718743500000|2024-06-18 20:45:00|38840.6|38835.8|38842.6|38837.8|38844.1|38839.3|38840.1|38835.3|45
1718743800000|2024-06-18 20:50:00|38842.1|38837.3|38842.1|38837.3|38846.6|38841.8|38842.1|38837.3|44
1718744100000|2024-06-18 20:55:00|38841.6|38836.8|38847.8|38838|38848.4|38841.3|38839.6|38834.8|179
1718744400000|2024-06-18 21:00:00|38847.5|38837.7|38838.1|38828.3|38847.5|38837.7|38838.1|38828.3|0
1718744700000|2024-06-18 21:05:00|38840.7|38830.9|38832.4|38822.6|38840.7|38830.9|38831.5|38821.7|0
1718745000000|2024-06-18 21:10:00|38832.3|38822.5|38832.5|38822.7|38833.3|38823.5|38831.1|38821.3|0
1718745300000|2024-06-18 21:15:00|38831.2|38821.4|38831.4|38821.6|38831.6|38821.8|38831.2|38821.4|0
1718745600000|2024-06-18 21:20:00|38830.9|38821.1|38830.3|38820.5|38831.1|38821.3|38829.3|38819.5|0
1718745900000|2024-06-18 21:25:00|38829.6|38819.8|38831.8|38822|38833.1|38823.3|38827.2|38817.4|0
1718746200000|2024-06-18 21:30:00|38832|38822.2|38830.7|38820.9|38833.6|38823.8|38830.5|38820.7|0
1718746500000|2024-06-18 21:35:00|38831.5|38821.7|38831.5|38821.7|38833.9|38824.1|38830.7|38820.9|0
1718746800000|2024-06-18 21:40:00|38833.6|38823.8|38837.4|38827.6|38837.4|38827.6|38833.6|38823.8|0
1718747100000|2024-06-18 21:45:00|38837.3|38827.5|38841.2|38831.4|38841.2|38831.4|38837.3|38827.5|0
1718747400000|2024-06-18 21:50:00|38838.9|38829.1|38839.7|38829.9|38839.7|38829.9|38837.3|38827.5|0
1718747700000|2024-06-18 21:55:00|38839.4|38829.6|38839.9|38830.1|38840.8|38831|38838.1|38828.3|0
1718748000000|2024-06-18 22:00:00|38831.1|38826.3|38844.1|38839.3|38847.1|38842.3|38824.6|38819.8|85
1718748300000|2024-06-18 22:05:00|38844.6|38839.8|38842.6|38837.8|38846.6|38841.8|38842.1|38837.3|31
1718748600000|2024-06-18 22:10:00|38843.6|38838.8|38843.1|38838.3|38847.6|38842.8|38842.6|38837.8|49
1718748900000|2024-06-18 22:15:00|38842.6|38837.8|38841.1|38836.3|38842.6|38837.8|38839.6|38834.8|10
1718749200000|2024-06-18 22:20:00|38840.6|38835.8|38842.6|38837.8|38846.6|38841.8|38840.1|38835.3|40
1718749500000|2024-06-18 22:25:00|38843.1|38838.3|38842.1|38837.3|38843.1|38838.3|38839.6|38834.8|16
1718749800000|2024-06-18 22:30:00|38841.6|38836.8|38850.6|38845.8|38852.6|38847.8|38839.6|38834.8|42
1718750100000|2024-06-18 22:35:00|38851.1|38846.3|38858.1|38853.3|38862.6|38857.8|38850.6|38845.8|40
1718750400000|2024-06-18 22:40:00|38858.6|38853.8|38856.6|38851.8|38860.6|38855.8|38854.1|38849.3|18
1718750700000|2024-06-18 22:45:00|38856.1|38851.3|38856.1|38851.3|38860.6|38855.8|38856.1|38851.3|14
1718751000000|2024-06-18 22:50:00|38855.1|38850.3|38855.1|38850.3|38856.6|38851.8|38854.6|38849.8|13
1718751300000|2024-06-18 22:55:00|38854.6|38849.8|38854.6|38849.8|38856.6|38851.8|38853.6|38848.8|9
1718751600000|2024-06-18 23:00:00|38853.6|38848.8|38851.1|38846.3|38855.1|38850.3|38848.6|38843.8|57
1718751900000|2024-06-18 23:05:00|38851.6|38846.8|38855.6|38850.8|38856.6|38851.8|38851.1|38846.3|36
1718752200000|2024-06-18 23:10:00|38855.1|38850.3|38857.1|38852.3|38857.6|38852.8|38853.6|38848.8|21
1718752500000|2024-06-18 23:15:00|38856.6|38851.8|38856.1|38851.3|38857.1|38852.3|38850.6|38845.8|10
1718752800000|2024-06-18 23:20:00|38856.6|38851.8|38850.1|38845.3|38856.6|38851.8|38849.1|38844.3|46
1718753100000|2024-06-18 23:25:00|38851.1|38846.3|38849.1|38844.3|38851.1|38846.3|38845.6|38840.8|67
1718753400000|2024-06-18 23:30:00|38849.6|38844.8|38846.1|38841.3|38849.6|38844.8|38844.6|38839.8|18
1718753700000|2024-06-18 23:35:00|38846.6|38841.8|38847.6|38842.8|38848.6|38843.8|38844.1|38839.3|59
1718754000000|2024-06-18 23:40:00|38848.1|38843.3|38849.1|38844.3|38849.1|38844.3|38847.1|38842.3|11
1718754300000|2024-06-18 23:45:00|38848.6|38843.8|38849.1|38844.3|38849.6|38844.8|38846.1|38841.3|39
1718754600000|2024-06-18 23:50:00|38849.6|38844.8|38847.1|38842.3|38849.6|38844.8|38845.6|38840.8|29
1718754900000|2024-06-18 23:55:00|38847.6|38842.8|38844.6|38839.8|38848.1|38843.3|38844.1|38839.3|27
1718755200000|2024-06-19 00:00:00|38845.1|38840.3|38845.1|38840.3|38848.6|38843.8|38843.6|38838.8|98
1718755500000|2024-06-19 00:05:00|38845.6|38840.8|38844.1|38839.3|38848.1|38843.3|38842.6|38837.8|48
1718755800000|2024-06-19 00:10:00|38843.6|38838.8|38839.6|38834.8|38844.6|38839.8|38839.6|38834.8|35
1718756100000|2024-06-19 00:15:00|38840.1|38835.3|38834.6|38829.8|38842.6|38837.8|38834.6|38829.8|95
1718756400000|2024-06-19 00:20:00|38835.1|38830.3|38826.1|38821.3|38835.1|38830.3|38820.6|38815.8|140
1718756700000|2024-06-19 00:25:00|38826.6|38821.8|38821.1|38816.3|38828.6|38823.8|38820.6|38815.8|56
1718757000000|2024-06-19 00:30:00|38820.6|38815.8|38823.1|38818.3|38825.1|38820.3|38820.6|38815.8|44
1718757300000|2024-06-19 00:35:00|38823.6|38818.8|38825.6|38820.8|38826.1|38821.3|38823.1|38818.3|24
1718757600000|2024-06-19 00:40:00|38825.1|38820.3|38827.1|38822.3|38829.6|38824.8|38823.1|38818.3|43
1718757900000|2024-06-19 00:45:00|38826.6|38821.8|38827.1|38822.3|38828.1|38823.3|38825.6|38820.8|14
1718758200000|2024-06-19 00:50:00|38827.6|38822.8|38823.1|38818.3|38828.6|38823.8|38822.6|38817.8|26
1718758500000|2024-06-19 00:55:00|38822.6|38817.8|38819.6|38814.8|38824.1|38819.3|38817.6|38812.8|48
1718758800000|2024-06-19 01:00:00|38819.1|38814.3|38818.6|38813.8|38823.1|38818.3|38817.1|38812.3|54
1718759100000|2024-06-19 01:05:00|38819.1|38814.3|38819.1|38814.3|38820.6|38815.8|38817.1|38812.3|28
1718759400000|2024-06-19 01:10:00|38818.6|38813.8|38815.1|38810.3|38819.1|38814.3|38813.6|38808.8|73
1718759700000|2024-06-19 01:15:00|38815.6|38810.8|38817.1|38812.3|38817.6|38812.8|38814.1|38809.3|32
1718760000000|2024-06-19 01:20:00|38816.6|38811.8|38816.6|38811.8|38819.6|38814.8|38815.6|38810.8|27
1718760300000|2024-06-19 01:25:00|38817.1|38812.3|38816.1|38811.3|38817.6|38812.8|38814.6|38809.8|12
1718760600000|2024-06-19 01:30:00|38815.6|38810.8|38812.1|38807.3|38816.6|38811.8|38812.1|38807.3|57
1718760900000|2024-06-19 01:35:00|38812.6|38807.8|38814.6|38809.8|38814.6|38809.8|38811.6|38806.8|33
1718761200000|2024-06-19 01:40:00|38814.1|38809.3|38823.6|38818.8|38824.6|38819.8|38812.1|38807.3|107
1718761500000|2024-06-19 01:45:00|38823.1|38818.3|38822.6|38817.8|38827.6|38822.8|38822.6|38817.8|57
1718761800000|2024-06-19 01:50:00|38823.1|38818.3|38818.1|38813.3|38824.1|38819.3|38816.6|38811.8|63
1718762100000|2024-06-19 01:55:00|38817.6|38812.8|38820.6|38815.8|38821.1|38816.3|38816.1|38811.3|25
1718762400000|2024-06-19 02:00:00|38821.1|38816.3|38820.1|38815.3|38822.1|38817.3|38817.1|38812.3|16
1718762700000|2024-06-19 02:05:00|38820.6|38815.8|38819.1|38814.3|38821.1|38816.3|38819.1|38814.3|19
1718763000000|2024-06-19 02:10:00|38818.6|38813.8|38819.1|38814.3|38819.6|38814.8|38816.6|38811.8|11
1718763300000|2024-06-19 02:15:00|38818.6|38813.8|38821.6|38816.8|38823.1|38818.3|38818.6|38813.8|69
1718763600000|2024-06-19 02:20:00|38822.1|38817.3|38819.1|38814.3|38823.1|38818.3|38818.6|38813.8|19
1718763900000|2024-06-19 02:25:00|38819.6|38814.8|38819.6|38814.8|38820.6|38815.8|38817.6|38812.8|9
1718764200000|2024-06-19 02:30:00|38820.1|38815.3|38825.6|38820.8|38826.6|38821.8|38819.6|38814.8|32
1718764500000|2024-06-19 02:35:00|38826.1|38821.3|38822.6|38817.8|38826.1|38821.3|38822.1|38817.3|21
1718764800000|2024-06-19 02:40:00|38823.6|38818.8|38821.6|38816.8|38824.1|38819.3|38820.6|38815.8|28
1718765100000|2024-06-19 02:45:00|38821.1|38816.3|38821.6|38816.8|38823.1|38818.3|38819.6|38814.8|12
1718765400000|2024-06-19 02:50:00|38821.1|38816.3|38822.6|38817.8|38822.6|38817.8|38820.6|38815.8|15
1718765700000|2024-06-19 02:55:00|38822.1|38817.3|38818.6|38813.8|38823.6|38818.8|38817.6|38812.8|27
1718766000000|2024-06-19 03:00:00|38819.1|38814.3|38820.6|38815.8|38821.6|38816.8|38817.6|38812.8|24
1718766300000|2024-06-19 03:05:00|38821.1|38816.3|38820.6|38815.8|38822.1|38817.3|38819.6|38814.8|22
1718766600000|2024-06-19 03:10:00|38820.1|38815.3|38820.6|38815.8|38822.6|38817.8|38819.6|38814.8|21
1718766900000|2024-06-19 03:15:00|38820.1|38815.3|38815.6|38810.8|38820.6|38815.8|38813.6|38808.8|16
1718767200000|2024-06-19 03:20:00|38816.1|38811.3|38815.1|38810.3|38816.6|38811.8|38814.6|38809.8|18
1718767500000|2024-06-19 03:25:00|38815.6|38810.8|38815.1|38810.3|38816.1|38811.3|38814.1|38809.3|20
1718767800000|2024-06-19 03:30:00|38815.6|38810.8|38814.1|38809.3|38818.1|38813.3|38814.1|38809.3|20
1718768100000|2024-06-19 03:35:00|38813.6|38808.8|38813.1|38808.3|38814.6|38809.8|38812.6|38807.8|18
1718768400000|2024-06-19 03:40:00|38812.6|38807.8|38811.1|38806.3|38814.1|38809.3|38811.1|38806.3|10
1718768700000|2024-06-19 03:45:00|38811.6|38806.8|38809.6|38804.8|38811.6|38806.8|38809.1|38804.3|12
1718769000000|2024-06-19 03:50:00|38809.1|38804.3|38809.1|38804.3|38809.6|38804.8|38807.1|38802.3|22
1718769300000|2024-06-19 03:55:00|38809.6|38804.8|38809.1|38804.3|38809.6|38804.8|38808.1|38803.3|17
1718769600000|2024-06-19 04:00:00|38809.6|38804.8|38815.1|38810.3|38815.6|38810.8|38809.6|38804.8|44
1718769900000|2024-06-19 04:05:00|38815.6|38810.8|38814.1|38809.3|38815.6|38810.8|38812.6|38807.8|20
1718770200000|2024-06-19 04:10:00|38813.6|38808.8|38811.6|38806.8|38814.1|38809.3|38811.6|38806.8|6
1718770500000|2024-06-19 04:15:00|38812.1|38807.3|38807.1|38802.3|38812.1|38807.3|38807.1|38802.3|16
1718770800000|2024-06-19 04:20:00|38806.6|38801.8|38806.6|38801.8|38808.6|38803.8|38806.6|38801.8|13
1718771100000|2024-06-19 04:25:00|38807.1|38802.3|38809.1|38804.3|38809.1|38804.3|38806.1|38801.3|15
1718771400000|2024-06-19 04:30:00|38809.6|38804.8|38806.1|38801.3|38810.1|38805.3|38803.6|38798.8|66
1718771700000|2024-06-19 04:35:00|38805.6|38800.8|38808.1|38803.3|38808.6|38803.8|38805.1|38800.3|17
1718772000000|2024-06-19 04:40:00|38807.6|38802.8|38806.1|38801.3|38808.1|38803.3|38805.1|38800.3|11
1718772300000|2024-06-19 04:45:00|38805.6|38800.8|38807.6|38802.8|38807.6|38802.8|38805.1|38800.3|24
1718772600000|2024-06-19 04:50:00|38806.6|38801.8|38802.6|38797.8|38807.6|38802.8|38802.6|38797.8|47
1718772900000|2024-06-19 04:55:00|38803.1|38798.3|38806.6|38801.8|38807.1|38802.3|38803.1|38798.3|21
1718773200000|2024-06-19 05:00:00|38807.1|38802.3|38806.1|38801.3|38807.6|38802.8|38803.6|38798.8|44
1718773500000|2024-06-19 05:05:00|38806.6|38801.8|38804.6|38799.8|38806.6|38801.8|38802.6|38797.8|17
1718773800000|2024-06-19 05:10:00|38804.1|38799.3|38806.6|38801.8|38808.6|38803.8|38803.6|38798.8|37
1718774100000|2024-06-19 05:15:00|38807.1|38802.3|38807.1|38802.3|38808.1|38803.3|38804.6|38799.8|12
1718774400000|2024-06-19 05:20:00|38806.1|38801.3|38807.6|38802.8|38808.6|38803.8|38805.6|38800.8|31
1718774700000|2024-06-19 05:25:00|38808.1|38803.3|38805.6|38800.8|38808.1|38803.3|38803.6|38798.8|23
1718775000000|2024-06-19 05:30:00|38806.1|38801.3|38810.6|38805.8|38812.1|38807.3|38805.6|38800.8|57
1718775300000|2024-06-19 05:35:00|38810.1|38805.3|38816.1|38811.3|38817.1|38812.3|38810.1|38805.3|87
1718775600000|2024-06-19 05:40:00|38816.6|38811.8|38820.1|38815.3|38820.6|38815.8|38814.6|38809.8|63
1718775900000|2024-06-19 05:45:00|38820.6|38815.8|38825.1|38820.3|38825.6|38820.8|38820.1|38815.3|72
1718776200000|2024-06-19 05:50:00|38825.6|38820.8|38833.1|38828.3|38833.6|38828.8|38825.1|38820.3|58
1718776500000|2024-06-19 05:55:00|38832.6|38827.8|38827.1|38822.3|38833.1|38828.3|38826.6|38821.8|56
1718776800000|2024-06-19 06:00:00|38826.5|38822.9|38834|38830.4|38841.5|38837.9|38825.5|38821.9|174
1718777100000|2024-06-19 06:05:00|38833.5|38829.9|38831.5|38827.9|38835|38831.4|38828|38824.4|91
1718777400000|2024-06-19 06:10:00|38832|38828.4|38826.5|38822.9|38832.5|38828.9|38824|38820.4|59
1718777700000|2024-06-19 06:15:00|38826|38822.4|38827.5|38823.9|38829|38825.4|38823|38819.4|40
1718778000000|2024-06-19 06:20:00|38827|38823.4|38822|38818.4|38827|38823.4|38821.5|38817.9|62
1718778300000|2024-06-19 06:25:00|38822.5|38818.9|38824.5|38820.9|38826.5|38822.9|38820.5|38816.9|64
1718778600000|2024-06-19 06:30:00|38824|38820.4|38835.5|38831.9|38836|38832.4|38823|38819.4|145
1718778900000|2024-06-19 06:35:00|38836|38832.4|38825.5|38821.9|38836.5|38832.9|38824|38820.4|72
1718779200000|2024-06-19 06:40:00|38826|38822.4|38825.5|38821.9|38829|38825.4|38823.5|38819.9|79
1718779500000|2024-06-19 06:45:00|38826|38822.4|38823|38819.4|38828|38824.4|38822|38818.4|41
1718779800000|2024-06-19 06:50:00|38823.5|38819.9|38823.5|38819.9|38826.5|38822.9|38823.5|38819.9|12
1718780100000|2024-06-19 06:55:00|38824|38820.4|38824|38820.4|38830|38826.4|38822|38818.4|100
1718780400000|2024-06-19 07:00:00|38824.5|38820.9|38823.5|38819.9|38827.5|38823.9|38821|38817.4|176
1718780700000|2024-06-19 07:05:00|38824|38820.4|38838.5|38834.9|38838.5|38834.9|38821|38817.4|72
1718781000000|2024-06-19 07:10:00|38839|38835.4|38827|38823.4|38841.5|38837.9|38827|38823.4|89
1718781300000|2024-06-19 07:15:00|38827.5|38823.9|38812.5|38808.9|38827.5|38823.9|38807.5|38803.9|114
1718781600000|2024-06-19 07:20:00|38812|38808.4|38810.5|38806.9|38816.5|38812.9|38799|38795.4|140
1718781900000|2024-06-19 07:25:00|38810|38806.4|38813.5|38809.9|38818|38814.4|38808.5|38804.9|38
1718782200000|2024-06-19 07:30:00|38814|38810.4|38816.5|38812.9|38824|38820.4|38811.5|38807.9|73
1718782500000|2024-06-19 07:35:00|38817|38813.4|38814.5|38810.9|38824|38820.4|38810.5|38806.9|108
1718782800000|2024-06-19 07:40:00|38815|38811.4|38809.5|38805.9|38818.5|38814.9|38799|38795.4|109
1718783100000|2024-06-19 07:45:00|38809|38805.4|38817|38813.4|38821|38817.4|38808.5|38804.9|81
1718783400000|2024-06-19 07:50:00|38816.5|38812.9|38806.5|38802.9|38818|38814.4|38804.5|38800.9|56
1718783700000|2024-06-19 07:55:00|38806|38802.4|38817.5|38813.9|38820|38816.4|38804.5|38800.9|65
1718784000000|2024-06-19 08:00:00|38818.5|38814.9|38814.5|38810.9|38822.5|38818.9|38813.5|38809.9|123
1718784300000|2024-06-19 08:05:00|38814|38810.4|38820|38816.4|38823|38819.4|38813.5|38809.9|91
1718784600000|2024-06-19 08:10:00|38820.5|38816.9|38814.5|38810.9|38823|38819.4|38812.5|38808.9|84
1718784900000|2024-06-19 08:15:00|38815|38811.4|38810.5|38806.9|38816|38812.4|38808.5|38804.9|37
1718785200000|2024-06-19 08:20:00|38811|38807.4|38810.5|38806.9|38812.5|38808.9|38802|38798.4|44
1718785500000|2024-06-19 08:25:00|38810|38806.4|38805.5|38801.9|38812.5|38808.9|38804.5|38800.9|110
1718785800000|2024-06-19 08:30:00|38805|38801.4|38809.5|38805.9|38812|38808.4|38798|38794.4|121
1718786100000|2024-06-19 08:35:00|38809|38805.4|38802|38798.4|38810|38806.4|38802|38798.4|81
1718786400000|2024-06-19 08:40:00|38801|38797.4|38799.5|38795.9|38805.5|38801.9|38798.5|38794.9|65
1718786700000|2024-06-19 08:45:00|38800|38796.4|38803.5|38799.9|38805.5|38801.9|38798|38794.4|232
1718787000000|2024-06-19 08:50:00|38804|38800.4|38805|38801.4|38810.5|38806.9|38801|38797.4|127
1718787300000|2024-06-19 08:55:00|38806|38802.4|38810.5|38806.9|38817|38813.4|38805.5|38801.9|77
1718787600000|2024-06-19 09:00:00|38810|38806.4|38819|38815.4|38819|38815.4|38809|38805.4|82
1718787900000|2024-06-19 09:05:00|38818.5|38814.9|38825.5|38821.9|38827|38823.4|38818.5|38814.9|101
1718788200000|2024-06-19 09:10:00|38826|38822.4|38832.5|38828.9|38834|38830.4|38825.5|38821.9|34
1718788500000|2024-06-19 09:15:00|38832|38828.4|38827|38823.4|38834|38830.4|38827|38823.4|39
1718788800000|2024-06-19 09:20:00|38826.5|38822.9|38824.5|38820.9|38829|38825.4|38823.5|38819.9|79
1718789100000|2024-06-19 09:25:00|38824|38820.4|38823.5|38819.9|38827.5|38823.9|38820.5|38816.9|60
1718789400000|2024-06-19 09:30:00|38824|38820.4|38819|38815.4|38826.5|38822.9|38813.5|38809.9|83
1718789700000|2024-06-19 09:35:00|38818.5|38814.9|38811.5|38807.9|38821|38817.4|38811.5|38807.9|39
1718790000000|2024-06-19 09:40:00|38811|38807.4|38816|38812.4|38817.5|38813.9|38809.5|38805.9|43
1718790300000|2024-06-19 09:45:00|38815.5|38811.9|38822.5|38818.9|38823|38819.4|38814|38810.4|51
1718790600000|2024-06-19 09:50:00|38822|38818.4|38823.5|38819.9|38827|38823.4|38820.5|38816.9|28
1718790900000|2024-06-19 09:55:00|38823|38819.4|38821.5|38817.9|38824|38820.4|38818.5|38814.9|50
1718791200000|2024-06-19 10:00:00|38821|38817.4|38819|38815.4|38823|38819.4|38816.5|38812.9|58
1718791500000|2024-06-19 10:05:00|38818|38814.4|38815.5|38811.9|38819.5|38815.9|38811|38807.4|209
1718791800000|2024-06-19 10:10:00|38816|38812.4|38809.5|38805.9|38819|38815.4|38807|38803.4|60
1718792100000|2024-06-19 10:15:00|38809|38805.4|38811.5|38807.9|38816|38812.4|38808.5|38804.9|100
1718792400000|2024-06-19 10:20:00|38811|38807.4|38804.5|38800.9|38811.5|38807.9|38804|38800.4|60
1718792700000|2024-06-19 10:25:00|38804|38800.4|38807|38803.4|38808.5|38804.9|38804|38800.4|86
1718793000000|2024-06-19 10:30:00|38807.5|38803.9|38816.5|38812.9|38820|38816.4|38806|38802.4|70
1718793300000|2024-06-19 10:35:00|38816|38812.4|38809|38805.4|38818|38814.4|38809|38805.4|56
1718793600000|2024-06-19 10:40:00|38808.5|38804.9|38815.5|38811.9|38816|38812.4|38808.5|38804.9|30
1718793900000|2024-06-19 10:45:00|38816|38812.4|38814.5|38810.9|38819|38815.4|38812.5|38808.9|34
1718794200000|2024-06-19 10:50:00|38815.5|38811.9|38821.5|38817.9|38825|38821.4|38815.5|38811.9|82
1718794500000|2024-06-19 10:55:00|38821|38817.4|38821.5|38817.9|38822.5|38818.9|38814|38810.4|37
1718794800000|2024-06-19 11:00:00|38822|38818.4|38825.5|38821.9|38827|38823.4|38819.5|38815.9|50
1718795100000|2024-06-19 11:05:00|38825|38821.4|38819|38815.4|38825.5|38821.9|38816.5|38812.9|23
1718795400000|2024-06-19 11:10:00|38819.5|38815.9|38823|38819.4|38826|38822.4|38817.5|38813.9|108
1718795700000|2024-06-19 11:15:00|38822.5|38818.9|38814|38810.4|38823|38819.4|38811.5|38807.9|63
1718796000000|2024-06-19 11:20:00|38814.5|38810.9|38815.5|38811.9|38820.5|38816.9|38814.5|38810.9|30
1718796300000|2024-06-19 11:25:00|38816|38812.4|38820.5|38816.9|38821|38817.4|38813.5|38809.9|28
1718796600000|2024-06-19 11:30:00|38821|38817.4|38823|38819.4|38823|38819.4|38818|38814.4|59
1718796900000|2024-06-19 11:35:00|38822.5|38818.9|38829.5|38825.9|38830|38826.4|38821|38817.4|54
1718797200000|2024-06-19 11:40:00|38830|38826.4|38827.5|38823.9|38831.5|38827.9|38823.5|38819.9|59
1718797500000|2024-06-19 11:45:00|38828|38824.4|38830|38826.4|38836.5|38832.9|38824.5|38820.9|137
1718797800000|2024-06-19 11:50:00|38829.5|38825.9|38833.5|38829.9|38837.5|38833.9|38828|38824.4|123
1718798100000|2024-06-19 11:55:00|38833|38829.4|38830.5|38826.9|38834.5|38830.9|38824.5|38820.9|70
1718798400000|2024-06-19 12:00:00|38831|38827.4|38827.5|38823.9|38834|38830.4|38826|38822.4|51
1718798700000|2024-06-19 12:05:00|38828|38824.4|38821|38817.4|38828.5|38824.9|38819.5|38815.9|48
1718799000000|2024-06-19 12:10:00|38820.5|38816.9|38824.5|38820.9|38827.5|38823.9|38820|38816.4|15
1718799300000|2024-06-19 12:15:00|38824|38820.4|38820.5|38816.9|38825.5|38821.9|38818.5|38814.9|26
1718799600000|2024-06-19 12:20:00|38821|38817.4|38818.5|38814.9|38822.5|38818.9|38817.5|38813.9|88
1718799900000|2024-06-19 12:25:00|38818|38814.4|38820.5|38816.9|38823.5|38819.9|38817.5|38813.9|31
1718800200000|2024-06-19 12:30:00|38820|38816.4|38817.5|38813.9|38821|38817.4|38817|38813.4|36
1718800500000|2024-06-19 12:35:00|38818|38814.4|38826.5|38822.9|38827.5|38823.9|38815.5|38811.9|76
1718800800000|2024-06-19 12:40:00|38826|38822.4|38821.5|38817.9|38827.5|38823.9|38821|38817.4|39
1718801100000|2024-06-19 12:45:00|38821|38817.4|38817.5|38813.9|38822.5|38818.9|38817|38813.4|53
1718801400000|2024-06-19 12:50:00|38817|38813.4|38815.5|38811.9|38818.5|38814.9|38813.5|38809.9|56
1718801700000|2024-06-19 12:55:00|38816|38812.4|38813|38809.4|38818.5|38814.9|38811|38807.4|59
1718802000000|2024-06-19 13:00:00|38813.5|38809.9|38810.5|38806.9|38815.5|38811.9|38810|38806.4|71
1718802300000|2024-06-19 13:05:00|38812|38808.4|38814.5|38810.9|38814.5|38810.9|38807|38803.4|51
1718802600000|2024-06-19 13:10:00|38815|38811.4|38819.5|38815.9|38824|38820.4|38815|38811.4|60
1718802900000|2024-06-19 13:15:00|38820|38816.4|38828.5|38824.9|38828.5|38824.9|38816.5|38812.9|59
1718803200000|2024-06-19 13:20:00|38829|38825.4|38823.5|38819.9|38830|38826.4|38818.5|38814.9|82
1718803500000|2024-06-19 13:25:00|38824|38820.4|38830.5|38826.9|38832|38828.4|38823.5|38819.9|74
1718803800000|2024-06-19 13:30:00|38829.9|38827.5|38813.9|38811.5|38831.9|38829.5|38803.4|38801|346
1718804100000|2024-06-19 13:35:00|38814.4|38812|38806.9|38804.5|38821.9|38819.5|38806.4|38804|171
1718804400000|2024-06-19 13:40:00|38806.4|38804|38813.9|38811.5|38817.9|38815.5|38802.4|38800|292
1718804700000|2024-06-19 13:45:00|38813.4|38811|38805.4|38803|38813.4|38811|38802.4|38800|204
1718805000000|2024-06-19 13:50:00|38805.9|38803.5|38801.4|38799|38806.9|38804.5|38795.4|38793|363
1718805300000|2024-06-19 13:55:00|38801.9|38799.5|38800.9|38798.5|38807.9|38805.5|38796.9|38794.5|133
1718805600000|2024-06-19 14:00:00|38799.9|38797.5|38798.4|38796|38800.9|38798.5|38787.9|38785.5|284
1718805900000|2024-06-19 14:05:00|38797.9|38795.5|38798.9|38796.5|38803.4|38801|38790.4|38788|227
1718806200000|2024-06-19 14:10:00|38798.4|38796|38796.9|38794.5|38800.4|38798|38794.4|38792|96
1718806500000|2024-06-19 14:15:00|38796.4|38794|38790.4|38788|38796.9|38794.5|38788.4|38786|126
1718806800000|2024-06-19 14:20:00|38789.4|38787|38776.4|38774|38789.4|38787|38776.4|38774|212
1718807100000|2024-06-19 14:25:00|38776.9|38774.5|38779.9|38777.5|38782.4|38780|38774.9|38772.5|179
1718807400000|2024-06-19 14:30:00|38779.4|38777|38769.9|38767.5|38779.4|38777|38767.4|38765|219
1718807700000|2024-06-19 14:35:00|38770.4|38768|38776.9|38774.5|38781.4|38779|38766.4|38764|253
1718808000000|2024-06-19 14:40:00|38777.4|38775|38781.4|38779|38782.4|38780|38775.9|38773.5|103
1718808300000|2024-06-19 14:45:00|38780.4|38778|38783.4|38781|38784.9|38782.5|38776.9|38774.5|125
1718808600000|2024-06-19 14:50:00|38782.4|38780|38781.4|38779|38785.9|38783.5|38778.4|38776|168
1718808900000|2024-06-19 14:55:00|38780.9|38778.5|38786.4|38784|38787.4|38785|38778.4|38776|164
1718809200000|2024-06-19 15:00:00|38784.4|38782|38783.4|38781|38786.4|38784|38778.4|38776|141
1718809500000|2024-06-19 15:05:00|38782.9|38780.5|38783.4|38781|38788.4|38786|38779.9|38777.5|211
1718809800000|2024-06-19 15:10:00|38783.9|38781.5|38789.9|38787.5|38789.9|38787.5|38781.9|38779.5|126
1718810100000|2024-06-19 15:15:00|38789.4|38787|38788.4|38786|38791.4|38789|38785.4|38783|74
1718810400000|2024-06-19 15:20:00|38789.4|38787|38783.9|38781.5|38789.9|38787.5|38781.9|38779.5|152
1718810700000|2024-06-19 15:25:00|38783.4|38781|38784.9|38782.5|38785.4|38783|38779.9|38777.5|78
1718811000000|2024-06-19 15:30:00|38784.4|38782|38780.9|38778.5|38785.4|38783|38773.4|38771|189
1718811300000|2024-06-19 15:35:00|38781.4|38779|38783.9|38781.5|38785.9|38783.5|38775.4|38773|117
1718811600000|2024-06-19 15:40:00|38783.4|38781|38778.4|38776|38783.9|38781.5|38773.4|38771|78
1718811900000|2024-06-19 15:45:00|38778.9|38776.5|38779.4|38777|38781.9|38779.5|38772.4|38770|169
1718812200000|2024-06-19 15:50:00|38779.9|38777.5|38781.4|38779|38783.4|38781|38772.9|38770.5|177
1718812500000|2024-06-19 15:55:00|38780.9|38778.5|38773.4|38771|38781.9|38779.5|38773.4|38771|145
1718812800000|2024-06-19 16:00:00|38772.4|38770|38777.4|38775|38781.4|38779|38771.4|38769|134
1718813100000|2024-06-19 16:05:00|38777.9|38775.5|38771.4|38769|38777.9|38775.5|38764.4|38762|106
1718813400000|2024-06-19 16:10:00|38770.9|38768.5|38773.4|38771|38773.4|38771|38766.4|38764|81
1718813700000|2024-06-19 16:15:00|38772.4|38770|38770.4|38768|38774.9|38772.5|38763.9|38761.5|103
1718814000000|2024-06-19 16:20:00|38769.9|38767.5|38767.9|38765.5|38771.4|38769|38763.9|38761.5|117
1718814300000|2024-06-19 16:25:00|38768.4|38766|38771.4|38769|38771.4|38769|38762.9|38760.5|106
1718814600000|2024-06-19 16:30:00|38772.4|38770|38765.9|38763.5|38772.9|38770.5|38763.4|38761|86
1718814900000|2024-06-19 16:35:00|38766.4|38764|38764.9|38762.5|38768.4|38766|38762.9|38760.5|87
1718815200000|2024-06-19 16:40:00|38765.4|38763|38772.4|38770|38772.9|38770.5|38762.4|38760|103
1718815500000|2024-06-19 16:45:00|38770.4|38768|38770.4|38768|38776.4|38774|38768.4|38766|148
1718815800000|2024-06-19 16:50:00|38771.9|38769.5|38778.9|38776.5|38782.4|38780|38771.9|38769.5|201
1718816100000|2024-06-19 16:55:00|38779.4|38777|38778.9|38776.5|38787.4|38785|38777.4|38775|192
1718816400000|2024-06-19 17:00:00|38783.7|38773.9|38791.7|38781.9|38791.8|38782|38783.5|38773.7|0
1718816700000|2024-06-19 17:05:00|38791.9|38782.1|38797.3|38787.5|38798.7|38788.9|38790.5|38780.7|0
1718817000000|2024-06-19 17:10:00|38797.6|38787.8|38801.6|38791.8|38805.6|38795.8|38797.1|38787.3|0
1718817300000|2024-06-19 17:15:00|38800.5|38790.7|38804.3|38794.5|38811.5|38801.7|38798.7|38788.9|0
1718817600000|2024-06-19 17:20:00|38805.7|38795.9|38807.9|38798.1|38817.8|38808|38805.5|38795.7|0
1718817900000|2024-06-19 17:25:00|38807.7|38797.9|38809|38799.2|38809|38799.2|38807.6|38797.8|0
1718818200000|2024-06-19 17:30:00|38808.9|38799.1|38806.8|38797|38808.9|38799.1|38806.3|38796.5|0
1718818500000|2024-06-19 17:35:00|38806.6|38796.8|38806|38796.2|38806.6|38796.8|38806|38796.2|0
1718818800000|2024-06-19 17:40:00|38805.9|38796.1|38805.3|38795.5|38805.9|38796.1|38805.3|38795.5|0
1718819100000|2024-06-19 17:45:00|38805.1|38795.3|38803.9|38794.1|38805.1|38795.3|38803.9|38794.1|0
1718819400000|2024-06-19 17:50:00|38803.7|38793.9|38803.8|38794|38803.8|38794|38803.6|38793.8|0
1718819700000|2024-06-19 17:55:00|38803.7|38793.9|38801.5|38791.7|38803.8|38794|38801.5|38791.7|0
1718820000000|2024-06-19 18:00:00|38800.1|38790.3|38795.9|38786.1|38800.1|38790.3|38795.9|38786.1|0
1718820300000|2024-06-19 18:05:00|38794.5|38784.7|38786.4|38776.6|38794.5|38784.7|38786.3|38776.5|0
1718820600000|2024-06-19 18:10:00|38784.9|38775.1|38784|38774.2|38785.9|38776.1|38783.8|38774|0
1718820900000|2024-06-19 18:15:00|38783.9|38774.1|38778.1|38768.3|38783.9|38774.1|38778.1|38768.3|0
1718821200000|2024-06-19 18:20:00|38777.9|38768.1|38768.5|38758.7|38777.9|38768.1|38768.4|38758.6|0
1718821500000|2024-06-19 18:25:00|38768.4|38758.6|38772.3|38762.5|38772.3|38762.5|38768.4|38758.6|0
1718821800000|2024-06-19 18:30:00|38772.2|38762.4|38773.6|38763.8|38773.6|38763.8|38772.2|38762.4|0
1718822100000|2024-06-19 18:35:00|38773.7|38763.9|38774.1|38764.3|38774.1|38764.3|38773.7|38763.9|0
1718822400000|2024-06-19 18:40:00|38774.3|38764.5|38774.3|38764.5|38774.4|38764.6|38774.3|38764.5|0
1718823000000|2024-06-19 18:50:00|38774.5|38764.7|38774.7|38764.9|38774.7|38764.9|38774.5|38764.7|0
1718823300000|2024-06-19 18:55:00|38776.2|38766.4|38776.5|38766.7|38776.5|38766.7|38776.2|38766.4|0
1718823600000|2024-06-19 19:00:00|38777.5|38767.7|38777.6|38767.8|38777.6|38767.8|38777.5|38767.7|0
1718823900000|2024-06-19 19:05:00|38777.7|38767.9|38777.7|38767.9|38777.7|38767.9|38777.7|38767.9|0
1718824200000|2024-06-19 19:10:00|38776.7|38766.9|38784.7|38774.9|38784.7|38774.9|38776.7|38766.9|0
1718824500000|2024-06-19 19:15:00|38784.8|38775|38785.1|38775.3|38785.1|38775.3|38784.7|38774.9|0
1718824800000|2024-06-19 19:20:00|38785.2|38775.4|38785.2|38775.4|38785.2|38775.4|38785.2|38775.4|0
1718825400000|2024-06-19 19:30:00|38785|38775.2|38785|38775.2|38785|38775.2|38785|38775.2|0
1718825700000|2024-06-19 19:35:00|38777.7|38767.9|38785|38775.2|38785|38775.2|38777|38767.2|0
1718826000000|2024-06-19 19:40:00|38784.9|38775.1|38784.8|38775|38784.9|38775.1|38784.8|38775|0
1718826300000|2024-06-19 19:45:00|38788.4|38778.6|38793.5|38783.7|38793.5|38783.7|38788.4|38778.6|0
1718826600000|2024-06-19 19:50:00|38800.8|38791|38803|38793.2|38809.3|38799.5|38800.8|38791|0
1718826900000|2024-06-19 19:55:00|38802.9|38793.1|38800.7|38790.9|38802.9|38793.1|38800.7|38790.9|0
1718827200000|2024-06-19 20:00:00|38800.6|38790.8|38797.5|38787.7|38800.6|38790.8|38797.5|38787.7|0
1718827800000|2024-06-19 20:10:00|38797.4|38787.6|38797.3|38787.5|38799.2|38789.4|38797.3|38787.5|0
1718828400000|2024-06-19 20:20:00|38797.1|38787.3|38797.1|38787.3|38797.1|38787.3|38797.1|38787.3|0
1718828700000|2024-06-19 20:25:00|38797.2|38787.4|38797.2|38787.4|38797.2|38787.4|38797.2|38787.4|0
1718829000000|2024-06-19 20:30:00|38797.1|38787.3|38796.7|38786.9|38797.1|38787.3|38796.7|38786.9|0
1718829300000|2024-06-19 20:35:00|38795.2|38785.4|38795.2|38785.4|38795.2|38785.4|38795.2|38785.4|0
1718829600000|2024-06-19 20:40:00|38795.3|38785.5|38791.9|38782.1|38795.3|38785.5|38791.9|38782.1|0
1718830200000|2024-06-19 20:50:00|38791.6|38781.8|38791.6|38781.8|38791.6|38781.8|38791.6|38781.8|0
1718830500000|2024-06-19 20:55:00|38791.5|38781.7|38791.6|38781.8|38792.5|38782.7|38789.8|38780|0
1718831100000|2024-06-19 21:05:00|38791.3|38781.5|38791.3|38781.5|38791.3|38781.5|38791.3|38781.5|0
1718831700000|2024-06-19 21:15:00|38791.2|38781.4|38791.2|38781.4|38791.2|38781.4|38791.2|38781.4|0
1718832000000|2024-06-19 21:20:00|38797.5|38787.7|38796.4|38786.6|38798.5|38788.7|38796.4|38786.6|0
1718832600000|2024-06-19 21:30:00|38796.5|38786.7|38796.6|38786.8|38796.6|38786.8|38796.5|38786.7|0
1718833200000|2024-06-19 21:40:00|38797|38787.2|38797|38787.2|38797|38787.2|38797|38787.2|0
1718833500000|2024-06-19 21:45:00|38797.1|38787.3|38797.1|38787.3|38797.1|38787.3|38797.1|38787.3|0
1718834100000|2024-06-19 21:55:00|38797|38787.2|38797.1|38787.3|38797.3|38787.5|38797|38787.2|0
1718834400000|2024-06-19 22:00:00|38753.8|38744|38792.9|38788.1|38803.9|38799.1|38753.8|38744|89
1718834700000|2024-06-19 22:05:00|38793.4|38788.6|38767.4|38762.6|38793.4|38788.6|38756.9|38752.1|290
1718835000000|2024-06-19 22:10:00|38771.4|38766.6|38789.9|38785.1|38792.4|38787.6|38771.4|38766.6|165
1718835300000|2024-06-19 22:15:00|38790.4|38785.6|38789.4|38784.6|38792.4|38787.6|38786.4|38781.6|38
1718835600000|2024-06-19 22:20:00|38788.9|38784.1|38784.4|38779.6|38788.9|38784.1|38780.9|38776.1|46
1718835900000|2024-06-19 22:25:00|38782.9|38778.1|38782.4|38777.6|38782.9|38778.1|38776.4|38771.6|45
1718836200000|2024-06-19 22:30:00|38781.9|38777.1|38781.4|38776.6|38781.9|38777.1|38774.9|38770.1|42
1718836500000|2024-06-19 22:35:00|38780.4|38775.6|38778.4|38773.6|38781.4|38776.6|38776.9|38772.1|27
1718836800000|2024-06-19 22:40:00|38777.9|38773.1|38780.4|38775.6|38783.9|38779.1|38777.9|38773.1|26
1718837100000|2024-06-19 22:45:00|38779.9|38775.1|38777.9|38773.1|38780.9|38776.1|38776.9|38772.1|17
1718837400000|2024-06-19 22:50:00|38778.4|38773.6|38776.4|38771.6|38778.9|38774.1|38775.9|38771.1|22
1718837700000|2024-06-19 22:55:00|38775.9|38771.1|38773.4|38768.6|38775.9|38771.1|38773.4|38768.6|14
1718838000000|2024-06-19 23:00:00|38772.9|38768.1|38782.4|38777.6|38782.4|38777.6|38771.4|38766.6|55
1718838300000|2024-06-19 23:05:00|38781.9|38777.1|38774.4|38769.6|38781.9|38777.1|38774.4|38769.6|49
1718838600000|2024-06-19 23:10:00|38774.9|38770.1|38776.9|38772.1|38777.9|38773.1|38774.4|38769.6|11
1718838900000|2024-06-19 23:15:00|38776.4|38771.6|38774.9|38770.1|38777.4|38772.6|38774.4|38769.6|15
1718839200000|2024-06-19 23:20:00|38775.4|38770.6|38777.4|38772.6|38778.9|38774.1|38775.4|38770.6|29
1718839500000|2024-06-19 23:25:00|38777.9|38773.1|38779.4|38774.6|38779.4|38774.6|38776.4|38771.6|10
1718839800000|2024-06-19 23:30:00|38780.9|38776.1|38778.4|38773.6|38780.9|38776.1|38778.4|38773.6|24
1718840100000|2024-06-19 23:35:00|38778.9|38774.1|38780.4|38775.6|38782.4|38777.6|38778.9|38774.1|11
1718840400000|2024-06-19 23:40:00|38779.9|38775.1|38779.4|38774.6|38781.4|38776.6|38777.9|38773.1|19
1718840700000|2024-06-19 23:45:00|38779.9|38775.1|38781.4|38776.6|38781.9|38777.1|38777.4|38772.6|31
1718841000000|2024-06-19 23:50:00|38780.9|38776.1|38785.9|38781.1|38788.9|38784.1|38780.9|38776.1|71
1718841300000|2024-06-19 23:55:00|38786.4|38781.6|38783.4|38778.6|38787.4|38782.6|38783.4|38778.6|35
1718841600000|2024-06-20 00:00:00|38782.9|38778.1|38792.4|38787.6|38792.9|38788.1|38782.9|38778.1|84
1718841900000|2024-06-20 00:05:00|38792.9|38788.1|38792.9|38788.1|38793.9|38789.1|38789.9|38785.1|54
1718842200000|2024-06-20 00:10:00|38792.4|38787.6|38792.9|38788.1|38795.4|38790.6|38790.4|38785.6|33
1718842500000|2024-06-20 00:15:00|38793.9|38789.1|38792.4|38787.6|38796.9|38792.1|38789.9|38785.1|103
1718842800000|2024-06-20 00:20:00|38791.9|38787.1|38786.4|38781.6|38791.9|38787.1|38786.4|38781.6|33
1718843100000|2024-06-20 00:25:00|38785.9|38781.1|38791.9|38787.1|38792.4|38787.6|38785.4|38780.6|16
1718843400000|2024-06-20 00:30:00|38792.4|38787.6|38788.9|38784.1|38792.4|38787.6|38788.4|38783.6|28
1718843700000|2024-06-20 00:35:00|38789.9|38785.1|38792.4|38787.6|38792.4|38787.6|38787.9|38783.1|30
1718844000000|2024-06-20 00:40:00|38791.9|38787.1|38784.4|38779.6|38791.9|38787.1|38783.9|38779.1|39
1718844300000|2024-06-20 00:45:00|38784.9|38780.1|38795.4|38790.6|38795.9|38791.1|38784.9|38780.1|28
1718844600000|2024-06-20 00:50:00|38795.9|38791.1|38793.9|38789.1|38795.9|38791.1|38791.9|38787.1|20
1718844900000|2024-06-20 00:55:00|38793.4|38788.6|38797.9|38793.1|38800.4|38795.6|38790.9|38786.1|66
1718845200000|2024-06-20 01:00:00|38798.4|38793.6|38806.4|38801.6|38808.4|38803.6|38798.4|38793.6|100
1718845500000|2024-06-20 01:05:00|38806.9|38802.1|38804.4|38799.6|38807.9|38803.1|38803.4|38798.6|38
1718845800000|2024-06-20 01:10:00|38804.9|38800.1|38804.4|38799.6|38806.9|38802.1|38801.4|38796.6|31
1718846100000|2024-06-20 01:15:00|38804.9|38800.1|38798.4|38793.6|38805.4|38800.6|38798.4|38793.6|62
1718846400000|2024-06-20 01:20:00|38798.9|38794.1|38794.9|38790.1|38799.9|38795.1|38793.9|38789.1|84
1718846700000|2024-06-20 01:25:00|38795.9|38791.1|38795.4|38790.6|38795.9|38791.1|38793.9|38789.1|34
1718847000000|2024-06-20 01:30:00|38794.9|38790.1|38796.4|38791.6|38797.4|38792.6|38793.9|38789.1|41
1718847300000|2024-06-20 01:35:00|38795.9|38791.1|38802.9|38798.1|38804.4|38799.6|38795.9|38791.1|103
1718847600000|2024-06-20 01:40:00|38803.4|38798.6|38802.4|38797.6|38803.9|38799.1|38800.4|38795.6|46
1718847900000|2024-06-20 01:45:00|38802.9|38798.1|38801.9|38797.1|38803.4|38798.6|38798.4|38793.6|40
1718848200000|2024-06-20 01:50:00|38802.9|38798.1|38802.4|38797.6|38803.9|38799.1|38801.9|38797.1|33
1718848500000|2024-06-20 01:55:00|38801.9|38797.1|38795.9|38791.1|38803.9|38799.1|38795.9|38791.1|49
1718848800000|2024-06-20 02:00:00|38796.9|38792.1|38795.4|38790.6|38799.4|38794.6|38794.9|38790.1|69
1718849100000|2024-06-20 02:05:00|38795.9|38791.1|38793.9|38789.1|38797.4|38792.6|38793.4|38788.6|39
1718849400000|2024-06-20 02:10:00|38792.9|38788.1|38792.9|38788.1|38794.4|38789.6|38792.4|38787.6|23
1718849700000|2024-06-20 02:15:00|38792.4|38787.6|38789.4|38784.6|38792.4|38787.6|38789.4|38784.6|38
1718850000000|2024-06-20 02:20:00|38788.9|38784.1|38790.9|38786.1|38793.9|38789.1|38788.9|38784.1|19
1718850300000|2024-06-20 02:25:00|38791.4|38786.6|38790.9|38786.1|38792.4|38787.6|38790.9|38786.1|5
1718850600000|2024-06-20 02:30:00|38791.4|38786.6|38788.9|38784.1|38792.4|38787.6|38787.9|38783.1|26
1718850900000|2024-06-20 02:35:00|38788.4|38783.6|38787.4|38782.6|38790.9|38786.1|38786.9|38782.1|26
1718851200000|2024-06-20 02:40:00|38787.9|38783.1|38783.4|38778.6|38787.9|38783.1|38782.9|38778.1|29
1718851500000|2024-06-20 02:45:00|38783.9|38779.1|38789.4|38784.6|38789.9|38785.1|38783.9|38779.1|65
1718851800000|2024-06-20 02:50:00|38789.9|38785.1|38790.4|38785.6|38791.9|38787.1|38789.4|38784.6|69
1718852100000|2024-06-20 02:55:00|38790.9|38786.1|38792.4|38787.6|38793.9|38789.1|38790.9|38786.1|11
1718852400000|2024-06-20 03:00:00|38792.9|38788.1|38792.4|38787.6|38793.9|38789.1|38791.4|38786.6|12
1718852700000|2024-06-20 03:05:00|38791.9|38787.1|38798.4|38793.6|38798.9|38794.1|38791.9|38787.1|23
1718853000000|2024-06-20 03:10:00|38798.9|38794.1|38797.9|38793.1|38801.4|38796.6|38797.9|38793.1|27
1718853300000|2024-06-20 03:15:00|38798.9|38794.1|38794.9|38790.1|38798.9|38794.1|38794.9|38790.1|23
1718853600000|2024-06-20 03:20:00|38795.4|38790.6|38795.9|38791.1|38798.4|38793.6|38794.9|38790.1|39
1718853900000|2024-06-20 03:25:00|38795.4|38790.6|38794.9|38790.1|38796.4|38791.6|38793.9|38789.1|19
1718854200000|2024-06-20 03:30:00|38795.4|38790.6|38795.4|38790.6|38796.4|38791.6|38793.9|38789.1|15
1718854500000|2024-06-20 03:35:00|38794.9|38790.1|38795.9|38791.1|38796.9|38792.1|38793.9|38789.1|24
1718854800000|2024-06-20 03:40:00|38795.4|38790.6|38799.9|38795.1|38799.9|38795.1|38795.4|38790.6|15
1718855100000|2024-06-20 03:45:00|38800.9|38796.1|38801.4|38796.6|38815.4|38810.6|38800.4|38795.6|206
1718855400000|2024-06-20 03:50:00|38801.9|38797.1|38803.4|38798.6|38806.4|38801.6|38801.4|38796.6|86
1718855700000|2024-06-20 03:55:00|38803.9|38799.1|38813.4|38808.6|38817.4|38812.6|38803.4|38798.6|73
1718856000000|2024-06-20 04:00:00|38812.9|38808.1|38810.4|38805.6|38813.9|38809.1|38807.4|38802.6|61
1718856300000|2024-06-20 04:05:00|38810.9|38806.1|38806.9|38802.1|38810.9|38806.1|38804.9|38800.1|115
1718856600000|2024-06-20 04:10:00|38807.4|38802.6|38809.4|38804.6|38809.9|38805.1|38805.9|38801.1|21
1718856900000|2024-06-20 04:15:00|38809.9|38805.1|38811.4|38806.6|38812.9|38808.1|38808.9|38804.1|20
1718857200000|2024-06-20 04:20:00|38810.9|38806.1|38811.9|38807.1|38813.4|38808.6|38809.4|38804.6|38
1718857500000|2024-06-20 04:25:00|38810.9|38806.1|38814.9|38810.1|38816.9|38812.1|38810.4|38805.6|34
1718857800000|2024-06-20 04:30:00|38815.9|38811.1|38813.9|38809.1|38815.9|38811.1|38812.4|38807.6|32
1718858100000|2024-06-20 04:35:00|38814.4|38809.6|38810.9|38806.1|38814.9|38810.1|38809.9|38805.1|61
1718858400000|2024-06-20 04:40:00|38811.4|38806.6|38815.4|38810.6|38815.4|38810.6|38810.4|38805.6|43
1718858700000|2024-06-20 04:45:00|38814.9|38810.1|38814.4|38809.6|38815.9|38811.1|38810.9|38806.1|52
1718859000000|2024-06-20 04:50:00|38814.9|38810.1|38817.9|38813.1|38817.9|38813.1|38813.4|38808.6|19
1718859300000|2024-06-20 04:55:00|38817.4|38812.6|38817.4|38812.6|38821.9|38817.1|38816.9|38812.1|55
1718859600000|2024-06-20 05:00:00|38816.9|38812.1|38831.9|38827.1|38833.9|38829.1|38816.9|38812.1|155
1718859900000|2024-06-20 05:05:00|38831.4|38826.6|38825.4|38820.6|38837.9|38833.1|38821.4|38816.6|201
1718860200000|2024-06-20 05:10:00|38825.9|38821.1|38838.4|38833.6|38839.9|38835.1|38821.9|38817.1|199
1718860500000|2024-06-20 05:15:00|38838.9|38834.1|38835.4|38830.6|38839.9|38835.1|38833.4|38828.6|89
1718860800000|2024-06-20 05:20:00|38834.9|38830.1|38834.9|38830.1|38835.4|38830.6|38830.9|38826.1|77
1718861100000|2024-06-20 05:25:00|38834.4|38829.6|38834.9|38830.1|38834.9|38830.1|38831.4|38826.6|50
1718861400000|2024-06-20 05:30:00|38834.4|38829.6|38834.4|38829.6|38837.4|38832.6|38833.4|38828.6|39
1718861700000|2024-06-20 05:35:00|38833.9|38829.1|38844.9|38840.1|38844.9|38840.1|38833.9|38829.1|70
1718862000000|2024-06-20 05:40:00|38844.4|38839.6|38849.9|38845.1|38849.9|38845.1|38843.9|38839.1|96
1718862300000|2024-06-20 05:45:00|38849.4|38844.6|38848.4|38843.6|38850.9|38846.1|38843.9|38839.1|52
1718862600000|2024-06-20 05:50:00|38847.9|38843.1|38841.4|38836.6|38850.9|38846.1|38840.4|38835.6|41
1718862900000|2024-06-20 05:55:00|38840.9|38836.1|38843.9|38839.1|38843.9|38839.1|38840.4|38835.6|33
1718863200000|2024-06-20 06:00:00|38843.3|38839.7|38843.8|38840.2|38847.8|38844.2|38836.3|38832.7|287
1718863500000|2024-06-20 06:05:00|38843.3|38839.7|38844.8|38841.2|38845.3|38841.7|38839.8|38836.2|103
1718863800000|2024-06-20 06:10:00|38844.3|38840.7|38840.8|38837.2|38844.3|38840.7|38838.3|38834.7|211
1718864100000|2024-06-20 06:15:00|38841.3|38837.7|38843.3|38839.7|38843.3|38839.7|38838.8|38835.2|76
1718864400000|2024-06-20 06:20:00|38842.8|38839.2|38843.3|38839.7|38843.3|38839.7|38840.3|38836.7|392
1718864700000|2024-06-20 06:25:00|38842.3|38838.7|38847.3|38843.7|38848.8|38845.2|38842.3|38838.7|213
1718865000000|2024-06-20 06:30:00|38848.3|38844.7|38838.3|38834.7|38848.8|38845.2|38836.8|38833.2|109
1718865300000|2024-06-20 06:35:00|38837.3|38833.7|38834.8|38831.2|38840.8|38837.2|38832.8|38829.2|92
1718865600000|2024-06-20 06:40:00|38835.3|38831.7|38835.3|38831.7|38842.3|38838.7|38834.3|38830.7|95
1718865900000|2024-06-20 06:45:00|38835.8|38832.2|38838.3|38834.7|38841.3|38837.7|38833.3|38829.7|91
1718866200000|2024-06-20 06:50:00|38838.8|38835.2|38841.8|38838.2|38842.3|38838.7|38836.3|38832.7|54
1718866500000|2024-06-20 06:55:00|38842.3|38838.7|38828.8|38825.2|38844.8|38841.2|38828.8|38825.2|169
1718866800000|2024-06-20 07:00:00|38828.3|38824.7|38837.8|38834.2|38837.8|38834.2|38822.3|38818.7|228
1718867100000|2024-06-20 07:05:00|38837.3|38833.7|38846.8|38843.2|38855.3|38851.7|38836.3|38832.7|186
1718867400000|2024-06-20 07:10:00|38847.3|38843.7|38857.3|38853.7|38863.3|38859.7|38846.8|38843.2|199
1718867700000|2024-06-20 07:15:00|38856.8|38853.2|38872.3|38868.7|38879.8|38876.2|38855.8|38852.2|297
1718868000000|2024-06-20 07:20:00|38871.3|38867.7|38865.8|38862.2|38871.8|38868.2|38858.8|38855.2|259
1718868300000|2024-06-20 07:25:00|38866.3|38862.7|38874.8|38871.2|38876.8|38873.2|38863.8|38860.2|119
1718868600000|2024-06-20 07:30:00|38874.3|38870.7|38884.8|38881.2|38905.3|38901.7|38873.3|38869.7|562
1718868900000|2024-06-20 07:35:00|38885.3|38881.7|38878.8|38875.2|38886.8|38883.2|38872.8|38869.2|129
1718869200000|2024-06-20 07:40:00|38879.3|38875.7|38873.8|38870.2|38887.3|38883.7|38871.3|38867.7|110
1718869500000|2024-06-20 07:45:00|38875.3|38871.7|38852.3|38848.7|38876.8|38873.2|38851.3|38847.7|161
1718869800000|2024-06-20 07:50:00|38852.8|38849.2|38853.8|38850.2|38858.8|38855.2|38850.8|38847.2|124
1718870100000|2024-06-20 07:55:00|38854.3|38850.7|38858.8|38855.2|38861.8|38858.2|38848.3|38844.7|83
1718870400000|2024-06-20 08:00:00|38857.8|38854.2|38849.8|38846.2|38861.8|38858.2|38847.3|38843.7|307
1718870700000|2024-06-20 08:05:00|38849.3|38845.7|38844.8|38841.2|38854.8|38851.2|38841.8|38838.2|318
1718871000000|2024-06-20 08:10:00|38844.3|38840.7|38849.3|38845.7|38854.8|38851.2|38840.3|38836.7|382
1718871300000|2024-06-20 08:15:00|38849.8|38846.2|38856.3|38852.7|38859.8|38856.2|38848.3|38844.7|305
1718871600000|2024-06-20 08:20:00|38856.8|38853.2|38850.8|38847.2|38863.8|38860.2|38848.8|38845.2|165
1718871900000|2024-06-20 08:25:00|38850.3|38846.7|38847.3|38843.7|38853.8|38850.2|38845.8|38842.2|147
1718872200000|2024-06-20 08:30:00|38847.8|38844.2|38838.3|38834.7|38849.8|38846.2|38837.8|38834.2|262
1718872500000|2024-06-20 08:35:00|38837.8|38834.2|38833.8|38830.2|38842.8|38839.2|38833.8|38830.2|131
1718872800000|2024-06-20 08:40:00|38834.3|38830.7|38846.8|38843.2|38848.8|38845.2|38833.8|38830.2|150
1718873100000|2024-06-20 08:45:00|38847.3|38843.7|38849.8|38846.2|38854.8|38851.2|38844.8|38841.2|172
1718873400000|2024-06-20 08:50:00|38850.3|38846.7|38863.8|38860.2|38864.8|38861.2|38847.3|38843.7|125
1718873700000|2024-06-20 08:55:00|38862.3|38858.7|38859.8|38856.2|38863.8|38860.2|38854.3|38850.7|119
1718874000000|2024-06-20 09:00:00|38860.3|38856.7|38862.8|38859.2|38870.3|38866.7|38858.8|38855.2|168
1718874300000|2024-06-20 09:05:00|38863.3|38859.7|38872.8|38869.2|38874.8|38871.2|38863.3|38859.7|181
1718874600000|2024-06-20 09:10:00|38873.3|38869.7|38869.3|38865.7|38878.8|38875.2|38867.3|38863.7|122
1718874900000|2024-06-20 09:15:00|38868.8|38865.2|38864.8|38861.2|38871.3|38867.7|38858.3|38854.7|166
1718875200000|2024-06-20 09:20:00|38864.3|38860.7|38870.3|38866.7|38872.3|38868.7|38858.8|38855.2|59
1718875500000|2024-06-20 09:25:00|38870.8|38867.2|38875.3|38871.7|38875.3|38871.7|38865.3|38861.7|77
1718875800000|2024-06-20 09:30:00|38875.8|38872.2|38879.3|38875.7|38879.3|38875.7|38869.8|38866.2|118
1718876100000|2024-06-20 09:35:00|38878.8|38875.2|38869.8|38866.2|38880.3|38876.7|38868.8|38865.2|164
1718876400000|2024-06-20 09:40:00|38870.3|38866.7|38874.8|38871.2|38876.3|38872.7|38865.3|38861.7|163
1718876700000|2024-06-20 09:45:00|38875.3|38871.7|38884.8|38881.2|38885.3|38881.7|38875.3|38871.7|99
1718877000000|2024-06-20 09:50:00|38884.3|38880.7|38879.3|38875.7|38887.3|38883.7|38877.3|38873.7|190
1718877300000|2024-06-20 09:55:00|38879.8|38876.2|38883.8|38880.2|38884.8|38881.2|38877.3|38873.7|93
1718877600000|2024-06-20 10:00:00|38884.3|38880.7|38883.8|38880.2|38888.3|38884.7|38881.8|38878.2|119
1718877900000|2024-06-20 10:05:00|38884.3|38880.7|38886.8|38883.2|38889.3|38885.7|38881.8|38878.2|144
1718878200000|2024-06-20 10:10:00|38887.3|38883.7|38888.8|38885.2|38892.3|38888.7|38886.3|38882.7|80
1718878500000|2024-06-20 10:15:00|38888.3|38884.7|38889.3|38885.7|38892.8|38889.2|38886.3|38882.7|115
1718878800000|2024-06-20 10:20:00|38888.8|38885.2|38885.3|38881.7|38890.3|38886.7|38884.3|38880.7|68
1718879100000|2024-06-20 10:25:00|38886.3|38882.7|38893.3|38889.7|38898.8|38895.2|38886.3|38882.7|157
1718879400000|2024-06-20 10:30:00|38892.8|38889.2|38886.8|38883.2|38893.8|38890.2|38882.3|38878.7|72
1718879700000|2024-06-20 10:35:00|38887.3|38883.7|38886.8|38883.2|38890.3|38886.7|38882.3|38878.7|93
1718880000000|2024-06-20 10:40:00|38887.3|38883.7|38891.3|38887.7|38897.3|38893.7|38883.8|38880.2|213
1718880300000|2024-06-20 10:45:00|38892.8|38889.2|38887.8|38884.2|38892.8|38889.2|38884.3|38880.7|95
1718880600000|2024-06-20 10:50:00|38888.3|38884.7|38890.8|38887.2|38896.8|38893.2|38887.8|38884.2|150
1718880900000|2024-06-20 10:55:00|38891.3|38887.7|38883.8|38880.2|38891.3|38887.7|38879.8|38876.2|115
1718881200000|2024-06-20 11:00:00|38882.8|38879.2|38898.8|38895.2|38901.3|38897.7|38881.3|38877.7|285
1718881500000|2024-06-20 11:05:00|38899.3|38895.7|38884.3|38880.7|38902.3|38898.7|38884.3|38880.7|206
1718881800000|2024-06-20 11:10:00|38884.8|38881.2|38883.8|38880.2|38889.3|38885.7|38882.3|38878.7|117
1718882100000|2024-06-20 11:15:00|38884.3|38880.7|38882.8|38879.2|38890.3|38886.7|38878.8|38875.2|93
1718882400000|2024-06-20 11:20:00|38881.3|38877.7|38875.3|38871.7|38884.3|38880.7|38872.3|38868.7|90
1718882700000|2024-06-20 11:25:00|38875.8|38872.2|38883.8|38880.2|38887.3|38883.7|38874.8|38871.2|115
1718883000000|2024-06-20 11:30:00|38883.3|38879.7|38884.8|38881.2|38885.3|38881.7|38877.8|38874.2|166
1718883300000|2024-06-20 11:35:00|38884.3|38880.7|38886.8|38883.2|38890.3|38886.7|38882.8|38879.2|156
1718883600000|2024-06-20 11:40:00|38886.3|38882.7|38879.8|38876.2|38888.8|38885.2|38876.3|38872.7|127
1718883900000|2024-06-20 11:45:00|38880.3|38876.7|38873.8|38870.2|38881.8|38878.2|38863.8|38860.2|300
1718884200000|2024-06-20 11:50:00|38873.3|38869.7|38866.8|38863.2|38877.3|38873.7|38857.3|38853.7|343
1718884500000|2024-06-20 11:55:00|38866.3|38862.7|38866.8|38863.2|38873.8|38870.2|38864.8|38861.2|121
1718884800000|2024-06-20 12:00:00|38866.3|38862.7|38869.8|38866.2|38874.8|38871.2|38864.8|38861.2|172
1718885100000|2024-06-20 12:05:00|38869.3|38865.7|38861.8|38858.2|38873.8|38870.2|38860.8|38857.2|185
1718885400000|2024-06-20 12:10:00|38861.3|38857.7|38847.3|38843.7|38862.3|38858.7|38847.3|38843.7|199
1718885700000|2024-06-20 12:15:00|38846.8|38843.2|38863.8|38860.2|38864.8|38861.2|38845.8|38842.2|365
1718886000000|2024-06-20 12:20:00|38863.3|38859.7|38862.8|38859.2|38864.8|38861.2|38857.8|38854.2|146
1718886300000|2024-06-20 12:25:00|38863.3|38859.7|38866.3|38862.7|38866.3|38862.7|38856.8|38853.2|166
1718886600000|2024-06-20 12:30:00|38865.8|38862.2|38828.8|38825.2|38868.8|38865.2|38824.8|38821.2|1251
1718886900000|2024-06-20 12:35:00|38828.3|38824.7|38828.8|38825.2|38836.8|38833.2|38814.8|38811.2|1172
1718887200000|2024-06-20 12:40:00|38828.3|38824.7|38815.8|38812.2|38829.3|38825.7|38811.8|38808.2|344
1718887500000|2024-06-20 12:45:00|38815.3|38811.7|38822.8|38819.2|38830.8|38827.2|38807.8|38804.2|270
1718887800000|2024-06-20 12:50:00|38821.8|38818.2|38836.8|38833.2|38845.3|38841.7|38821.8|38818.2|458
1718888100000|2024-06-20 12:55:00|38836.3|38832.7|38807.8|38804.2|38836.3|38832.7|38801.8|38798.2|403
1718888400000|2024-06-20 13:00:00|38806.8|38803.2|38805.8|38802.2|38808.3|38804.7|38798.3|38794.7|288
1718888700000|2024-06-20 13:05:00|38805.3|38801.7|38812.8|38809.2|38814.8|38811.2|38801.3|38797.7|291
1718889000000|2024-06-20 13:10:00|38810.8|38807.2|38809.8|38806.2|38811.8|38808.2|38801.3|38797.7|415
1718889300000|2024-06-20 13:15:00|38809.3|38805.7|38806.8|38803.2|38812.3|38808.7|38803.8|38800.2|236
1718889600000|2024-06-20 13:20:00|38806.3|38802.7|38824.8|38821.2|38824.8|38821.2|38804.3|38800.7|262
1718889900000|2024-06-20 13:25:00|38824.3|38820.7|38801.8|38798.2|38834.8|38831.2|38791.3|38787.7|1127
1718890200000|2024-06-20 13:30:00|38801.2|38798.8|38837.2|38834.8|38840.7|38838.3|38764.2|38761.8|5178
1718890500000|2024-06-20 13:35:00|38836.7|38834.3|38815.7|38813.3|38879.7|38877.3|38813.7|38811.3|3348
1718890800000|2024-06-20 13:40:00|38816.2|38813.8|38894.7|38892.3|38899.7|38897.3|38805.2|38802.8|2589
1718891100000|2024-06-20 13:45:00|38896.7|38894.3|38943.2|38940.8|38956.2|38953.8|38893.7|38891.3|3979
1718891400000|2024-06-20 13:50:00|38943.7|38941.3|38954.2|38951.8|38984.2|38981.8|38933.2|38930.8|3060
1718891700000|2024-06-20 13:55:00|38954.7|38952.3|38922.2|38919.8|38958.2|38955.8|38914.7|38912.3|2153
1718892000000|2024-06-20 14:00:00|38922.7|38920.3|38959.2|38956.8|38967.7|38965.3|38916.2|38913.8|2133
1718892300000|2024-06-20 14:05:00|38959.7|38957.3|38935.7|38933.3|38982.7|38980.3|38935.7|38933.3|2271
1718892600000|2024-06-20 14:10:00|38935.2|38932.8|38963.2|38960.8|38970.7|38968.3|38914.7|38912.3|2363
1718892900000|2024-06-20 14:15:00|38962.2|38959.8|38995.7|38993.3|39001.7|38999.3|38948.2|38945.8|2242
1718893200000|2024-06-20 14:20:00|38996.2|38993.8|38971.7|38969.3|39019.7|39017.3|38971.7|38969.3|2440
1718893500000|2024-06-20 14:25:00|38973.2|38970.8|38969.2|38966.8|39003.2|39000.8|38966.7|38964.3|1618
1718893800000|2024-06-20 14:30:00|38968.7|38966.3|38944.7|38942.3|38979.7|38977.3|38936.2|38933.8|1857
1718894100000|2024-06-20 14:35:00|38944.2|38941.8|38929.2|38926.8|38948.2|38945.8|38919.7|38917.3|1585
1718894400000|2024-06-20 14:40:00|38929.7|38927.3|38910.2|38907.8|38931.2|38928.8|38897.2|38894.8|1755
1718894700000|2024-06-20 14:45:00|38910.7|38908.3|38902.7|38900.3|38922.7|38920.3|38895.7|38893.3|1130
1718895000000|2024-06-20 14:50:00|38903.2|38900.8|38900.2|38897.8|38910.7|38908.3|38884.2|38881.8|1209
1718895300000|2024-06-20 14:55:00|38899.7|38897.3|38902.7|38900.3|38905.7|38903.3|38881.7|38879.3|1060
1718895600000|2024-06-20 15:00:00|38902.2|38899.8|38895.7|38893.3|38918.7|38916.3|38889.2|38886.8|1027
1718895900000|2024-06-20 15:05:00|38896.2|38893.8|38900.2|38897.8|38905.2|38902.8|38882.7|38880.3|705
1718896200000|2024-06-20 15:10:00|38900.7|38898.3|38929.2|38926.8|38933.7|38931.3|38893.7|38891.3|765
1718896500000|2024-06-20 15:15:00|38932.2|38929.8|38916.2|38913.8|38943.7|38941.3|38910.7|38908.3|966
1718896800000|2024-06-20 15:20:00|38915.7|38913.3|38919.7|38917.3|38923.2|38920.8|38894.2|38891.8|867
1718897100000|2024-06-20 15:25:00|38920.2|38917.8|38900.2|38897.8|38920.7|38918.3|38892.7|38890.3|665
1718897400000|2024-06-20 15:30:00|38900.7|38898.3|38910.7|38908.3|38912.2|38909.8|38890.7|38888.3|624
1718897700000|2024-06-20 15:35:00|38910.2|38907.8|38891.7|38889.3|38915.7|38913.3|38889.7|38887.3|502
1718898000000|2024-06-20 15:40:00|38892.2|38889.8|38916.8|38914.4|38929.8|38927.4|38887.3|38884.9|579
1718898300000|2024-06-20 15:45:00|38916.3|38913.9|38917.8|38915.4|38935.3|38932.9|38912.8|38910.4|764
1718898600000|2024-06-20 15:50:00|38918.3|38915.9|38917.3|38914.9|38935.3|38932.9|38917.3|38914.9|627
1718898900000|2024-06-20 15:55:00|38916.3|38913.9|38907.3|38904.9|38926.8|38924.4|38907.3|38904.9|816
1718899200000|2024-06-20 16:00:00|38905.8|38903.4|38915.3|38912.9|38935.3|38932.9|38903.3|38900.9|1019
1718899500000|2024-06-20 16:05:00|38915.8|38913.4|38927.3|38924.9|38935.3|38932.9|38911.3|38908.9|810
1718899800000|2024-06-20 16:10:00|38926.8|38924.4|38966.8|38964.4|38967.3|38964.9|38924.3|38921.9|924
1718900100000|2024-06-20 16:15:00|38966.3|38963.9|38969.8|38967.4|38977.8|38975.4|38956.8|38954.4|806
1718900400000|2024-06-20 16:20:00|38969.3|38966.9|38932.8|38930.4|38988.3|38985.9|38930.8|38928.4|1978
1718900700000|2024-06-20 16:25:00|38934.8|38932.4|38939.3|38936.9|38956.3|38953.9|38932.8|38930.4|1616
1718901000000|2024-06-20 16:30:00|38939.8|38937.4|38928.8|38926.4|38957.3|38954.9|38901.8|38899.4|2776
1718901300000|2024-06-20 16:35:00|38928.3|38925.9|38931.3|38928.9|38946.3|38943.9|38915.3|38912.9|1654
1718901600000|2024-06-20 16:40:00|38930.8|38928.4|38955.3|38952.9|38966.3|38963.9|38929.8|38927.4|1009
1718901900000|2024-06-20 16:45:00|38954.8|38952.4|38979.8|38977.4|38981.8|38979.4|38952.8|38950.4|1197
1718902200000|2024-06-20 16:50:00|38980.3|38977.9|38998.3|38995.9|39009.8|39007.4|38970.8|38968.4|1273
1718902500000|2024-06-20 16:55:00|38997.8|38995.4|39011.3|39008.9|39024.8|39022.4|38995.3|38992.9|1646
1718902800000|2024-06-20 17:00:00|39010.8|39008.4|39022.3|39019.9|39032.3|39029.9|38989.8|38987.4|1470
1718903100000|2024-06-20 17:05:00|39022.8|39020.4|38983.3|38980.9|39029.8|39027.4|38978.8|38976.4|1726
1718903400000|2024-06-20 17:10:00|38983.8|38981.4|39024.3|39021.9|39027.8|39025.4|38981.3|38978.9|1175
1718903700000|2024-06-20 17:15:00|39024.8|39022.4|39010.8|39008.4|39039.3|39036.9|39010.8|39008.4|1684
1718904000000|2024-06-20 17:20:00|39009.8|39007.4|38998.8|38996.4|39013.3|39010.9|38985.3|38982.9|952
1718904300000|2024-06-20 17:25:00|38999.3|38996.9|39011.3|39008.9|39013.8|39011.4|38987.8|38985.4|566
1718904600000|2024-06-20 17:30:00|39011.8|39009.4|39022.8|39020.4|39023.3|39020.9|38988.3|38985.9|899
1718904900000|2024-06-20 17:35:00|39023.3|39020.9|39018.8|39016.4|39025.3|39022.9|39001.3|38998.9|1304
1718905200000|2024-06-20 17:40:00|39019.3|39016.9|39096.3|39093.9|39097.8|39095.4|39018.8|39016.4|2792
1718905500000|2024-06-20 17:45:00|39095.8|39093.4|39094.3|39091.9|39109.8|39107.4|39074.8|39072.4|1603
1718905800000|2024-06-20 17:50:00|39093.8|39091.4|39111.8|39109.4|39112.8|39110.4|39085.8|39083.4|1306
1718906100000|2024-06-20 17:55:00|39110.8|39108.4|39119.8|39117.4|39135.8|39133.4|39108.8|39106.4|1261
1718906400000|2024-06-20 18:00:00|39120.8|39118.4|39178.8|39176.4|39180.3|39177.9|39118.3|39115.9|2102
1718906700000|2024-06-20 18:05:00|39179.3|39176.9|39159.3|39156.9|39183.8|39181.4|39154.8|39152.4|1787
1718907000000|2024-06-20 18:10:00|39158.8|39156.4|39177.3|39174.9|39190.3|39187.9|39157.3|39154.9|1649
1718907300000|2024-06-20 18:15:00|39176.8|39174.4|39199.8|39197.4|39208.8|39206.4|39173.8|39171.4|1517
1718907600000|2024-06-20 18:20:00|39199.3|39196.9|39215.3|39212.9|39216.8|39214.4|39179.8|39177.4|1523
1718907900000|2024-06-20 18:25:00|39215.8|39213.4|39225.8|39223.4|39228.3|39225.9|39207.8|39205.4|1387
1718908200000|2024-06-20 18:30:00|39225.3|39222.9|39216.3|39213.9|39245.3|39242.9|39212.8|39210.4|1527
1718908500000|2024-06-20 18:35:00|39216.8|39214.4|39198.8|39196.4|39222.8|39220.4|39192.3|39189.9|1783
1718908800000|2024-06-20 18:40:00|39198.3|39195.9|39208.3|39205.9|39212.8|39210.4|39185.3|39182.9|1879
1718909100000|2024-06-20 18:45:00|39208.8|39206.4|39232.8|39230.4|39236.3|39233.9|39200.8|39198.4|915
1718909400000|2024-06-20 18:50:00|39233.3|39230.9|39215.3|39212.9|39234.8|39232.4|39199.8|39197.4|945
1718909700000|2024-06-20 18:55:00|39215.8|39213.4|39215.3|39212.9|39236.3|39233.9|39209.8|39207.4|832
1718910000000|2024-06-20 19:00:00|39215.8|39213.4|39167.8|39165.4|39220.8|39218.4|39142.3|39139.9|2312
1718910300000|2024-06-20 19:05:00|39167.3|39164.9|39157.3|39154.9|39171.8|39169.4|39137.8|39135.4|1305
1718910600000|2024-06-20 19:10:00|39157.8|39155.4|39157.3|39154.9|39175.8|39173.4|39148.8|39146.4|946
1718910900000|2024-06-20 19:15:00|39156.8|39154.4|39146.8|39144.4|39161.8|39159.4|39141.8|39139.4|1054
1718911200000|2024-06-20 19:20:00|39146.3|39143.9|39117.8|39115.4|39157.3|39154.9|39108.8|39106.4|1275
1718911500000|2024-06-20 19:25:00|39118.8|39116.4|39157.8|39155.4|39168.3|39165.9|39111.8|39109.4|1596
1718911800000|2024-06-20 19:30:00|39158.3|39155.9|39148.8|39146.4|39158.3|39155.9|39109.8|39107.4|1411
1718912100000|2024-06-20 19:35:00|39149.3|39146.9|39126.3|39123.9|39154.8|39152.4|39106.8|39104.4|1352
1718912400000|2024-06-20 19:40:00|39125.8|39123.4|39109.3|39106.9|39132.8|39130.4|39107.3|39104.9|1156
1718912700000|2024-06-20 19:45:00|39107.8|39105.4|39090.8|39088.4|39127.8|39125.4|39087.8|39085.4|1231
1718913000000|2024-06-20 19:50:00|39091.8|39089.4|39163.3|39160.9|39163.8|39161.4|39077.8|39075.4|2678
1718913300000|2024-06-20 19:55:00|39163.8|39161.4|39136.8|39134.4|39164.8|39162.4|39110.8|39108.4|4653
1718913600000|2024-06-20 20:00:00|39138|39133.2|39125.5|39120.7|39143|39138.2|39106|39101.2|2166
1718913900000|2024-06-20 20:05:00|39126|39121.2|39139|39134.2|39142.5|39137.7|39126|39121.2|613
1718914200000|2024-06-20 20:10:00|39139.5|39134.7|39123.5|39118.7|39144|39139.2|39122.5|39117.7|468
1718914500000|2024-06-20 20:15:00|39123|39118.2|39135.5|39130.7|39145|39140.2|39122.5|39117.7|236
1718914800000|2024-06-20 20:20:00|39136|39131.2|39134.5|39129.7|39140|39135.2|39134.5|39129.7|259
1718915100000|2024-06-20 20:25:00|39134|39129.2|39130|39125.2|39136.5|39131.7|39129|39124.2|54
1718915400000|2024-06-20 20:30:00|39131|39126.2|39132|39127.2|39134|39129.2|39130|39125.2|96
1718915700000|2024-06-20 20:35:00|39132.5|39127.7|39132.5|39127.7|39136|39131.2|39129|39124.2|172
1718916000000|2024-06-20 20:40:00|39132|39127.2|39139.5|39134.7|39140|39135.2|39132|39127.2|67
1718916300000|2024-06-20 20:45:00|39139|39134.2|39133.5|39128.7|39141|39136.2|39132|39127.2|58
1718916600000|2024-06-20 20:50:00|39133|39128.2|39133.5|39128.7|39135.5|39130.7|39131.5|39126.7|67
1718916900000|2024-06-20 20:55:00|39133|39128.2|39126.4|39116.6|39135.5|39130.7|39122.5|39116.6|121
1718917200000|2024-06-20 21:00:00|39126.5|39116.7|39119.9|39110.1|39126.9|39117.1|39114.8|39105|0
1718917500000|2024-06-20 21:05:00|39120.4|39110.6|39114.4|39104.6|39120.4|39110.6|39114.4|39104.6|0
1718917800000|2024-06-20 21:10:00|39114.7|39104.9|39114.6|39104.8|39115.1|39105.3|39114.3|39104.5|0
1718918100000|2024-06-20 21:15:00|39113.8|39104|39116.8|39107|39116.8|39107|39113.3|39103.5|0
1718918400000|2024-06-20 21:20:00|39115.5|39105.7|39127.6|39117.8|39127.6|39117.8|39115.5|39105.7|0
1718918700000|2024-06-20 21:25:00|39127.3|39117.5|39130.8|39121|39130.8|39121|39127.2|39117.4|0
1718919000000|2024-06-20 21:30:00|39129.8|39120|39126.6|39116.8|39129.8|39120|39126.6|39116.8|0
1718919300000|2024-06-20 21:35:00|39125.3|39115.5|39121.9|39112.1|39126.6|39116.8|39121.9|39112.1|0
1718919600000|2024-06-20 21:40:00|39123.2|39113.4|39125.3|39115.5|39126.7|39116.9|39123.2|39113.4|0
1718919900000|2024-06-20 21:45:00|39125|39115.2|39125.9|39116.1|39125.9|39116.1|39125|39115.2|0
1718920200000|2024-06-20 21:50:00|39125.6|39115.8|39126.6|39116.8|39127.2|39117.4|39124.8|39115|0
1718920500000|2024-06-20 21:55:00|39126.8|39117|39126.6|39116.8|39127.7|39117.9|39126.1|39116.3|0
1718920800000|2024-06-20 22:00:00|39152.5|39147.7|39153.5|39148.7|39155.5|39150.7|39144|39139.2|228
1718921100000|2024-06-20 22:05:00|39154|39149.2|39155.5|39150.7|39158.5|39153.7|39152|39147.2|147
1718921400000|2024-06-20 22:10:00|39156|39151.2|39155.5|39150.7|39159.5|39154.7|39154.5|39149.7|59
1718921700000|2024-06-20 22:15:00|39155|39150.2|39146.5|39141.7|39155|39150.2|39145|39140.2|48
1718922000000|2024-06-20 22:20:00|39147.5|39142.7|39142.5|39137.7|39148|39143.2|39140.5|39135.7|114
1718922300000|2024-06-20 22:25:00|39142|39137.2|39146.5|39141.7|39146.5|39141.7|39140.5|39135.7|93
1718922600000|2024-06-20 22:30:00|39146|39141.2|39144.5|39139.7|39147.5|39142.7|39142.5|39137.7|79
1718922900000|2024-06-20 22:35:00|39144|39139.2|39141.5|39136.7|39145|39140.2|39141.5|39136.7|28
1718923200000|2024-06-20 22:40:00|39142|39137.2|39141|39136.2|39142.5|39137.7|39139|39134.2|42
1718923500000|2024-06-20 22:45:00|39139.5|39134.7|39135.5|39130.7|39139.5|39134.7|39135.5|39130.7|48
1718923800000|2024-06-20 22:50:00|39136|39131.2|39139.5|39134.7|39141|39136.2|39136|39131.2|41
1718924100000|2024-06-20 22:55:00|39139|39134.2|39142|39137.2|39142|39137.2|39139|39134.2|8
1718924400000|2024-06-20 23:00:00|39141|39136.2|39142|39137.2|39142|39137.2|39139|39134.2|91
1718924700000|2024-06-20 23:05:00|39141|39136.2|39136.5|39131.7|39142|39137.2|39136|39131.2|45
1718925000000|2024-06-20 23:10:00|39137|39132.2|39143.5|39138.7|39144|39139.2|39137|39132.2|45
1718925300000|2024-06-20 23:15:00|39142|39137.2|39146.5|39141.7|39148.5|39143.7|39142|39137.2|46
1718925600000|2024-06-20 23:20:00|39146|39141.2|39146.5|39141.7|39147.5|39142.7|39144|39139.2|18
1718925900000|2024-06-20 23:25:00|39146|39141.2|39144.5|39139.7|39147.5|39142.7|39144|39139.2|13
1718926200000|2024-06-20 23:30:00|39144|39139.2|39144.5|39139.7|39147|39142.2|39142|39137.2|24
1718926500000|2024-06-20 23:35:00|39145|39140.2|39147.5|39142.7|39148|39143.2|39143.5|39138.7|52
1718926800000|2024-06-20 23:40:00|39148|39143.2|39140.5|39135.7|39150.5|39145.7|39139|39134.2|68
1718927100000|2024-06-20 23:45:00|39140|39135.2|39136.5|39131.7|39141.5|39136.7|39134|39129.2|57
1718927400000|2024-06-20 23:50:00|39137|39132.2|39142.5|39137.7|39145|39140.2|39137|39132.2|85
1718927700000|2024-06-20 23:55:00|39143|39138.2|39147|39142.2|39151.5|39146.7|39143|39138.2|78
1718928000000|2024-06-21 00:00:00|39146.5|39141.7|39145|39140.2|39155|39150.2|39142|39137.2|100
1718928300000|2024-06-21 00:05:00|39144.5|39139.7|39146.5|39141.7|39149|39144.2|39143|39138.2|54
1718928600000|2024-06-21 00:10:00|39147|39142.2|39137.5|39132.7|39149|39144.2|39134|39129.2|55
1718928900000|2024-06-21 00:15:00|39137|39132.2|39134.5|39129.7|39143|39138.2|39132|39127.2|83
1718929200000|2024-06-21 00:20:00|39135|39130.2|39134.5|39129.7|39137|39132.2|39132|39127.2|46
1718929500000|2024-06-21 00:25:00|39134|39129.2|39132|39127.2|39135.5|39130.7|39131.5|39126.7|49
1718929800000|2024-06-21 00:30:00|39132.5|39127.7|39136.5|39131.7|39137|39132.2|39132|39127.2|54
1718930100000|2024-06-21 00:35:00|39136|39131.2|39127.5|39122.7|39136.5|39131.7|39127|39122.2|55
1718930400000|2024-06-21 00:40:00|39127|39122.2|39123.9|39119.1|39127|39122.2|39116|39111.2|76
1718930700000|2024-06-21 00:45:00|39123.4|39118.6|39133.9|39129.1|39138.4|39133.6|39122.9|39118.1|112
1718931000000|2024-06-21 00:50:00|39132.9|39128.1|39135.9|39131.1|39135.9|39131.1|39127.4|39122.6|113
1718931300000|2024-06-21 00:55:00|39135.4|39130.6|39133.4|39128.6|39137.9|39133.1|39131.4|39126.6|64
1718931600000|2024-06-21 01:00:00|39133.9|39129.1|39136.4|39131.6|39140.9|39136.1|39132.9|39128.1|50
1718931900000|2024-06-21 01:05:00|39135.9|39131.1|39133.9|39129.1|39136.9|39132.1|39125.9|39121.1|56
1718932200000|2024-06-21 01:10:00|39134.4|39129.6|39126.4|39121.6|39134.4|39129.6|39125.9|39121.1|29
1718932500000|2024-06-21 01:15:00|39126.9|39122.1|39133.9|39129.1|39134.9|39130.1|39124.4|39119.6|80
1718932800000|2024-06-21 01:20:00|39134.4|39129.6|39133.4|39128.6|39137.9|39133.1|39131.4|39126.6|59
1718933100000|2024-06-21 01:25:00|39132.4|39127.6|39131.9|39127.1|39135.4|39130.6|39128.9|39124.1|40
1718933400000|2024-06-21 01:30:00|39131.4|39126.6|39126.4|39121.6|39134.9|39130.1|39124.4|39119.6|106
1718933700000|2024-06-21 01:35:00|39125.9|39121.1|39132.4|39127.6|39132.4|39127.6|39125.9|39121.1|40
1718934000000|2024-06-21 01:40:00|39131.9|39127.1|39134.4|39129.6|39134.4|39129.6|39129.4|39124.6|34
1718934300000|2024-06-21 01:45:00|39133.9|39129.1|39126.4|39121.6|39134.4|39129.6|39125.4|39120.6|39
1718934600000|2024-06-21 01:50:00|39125.9|39121.1|39128.4|39123.6|39130.9|39126.1|39120.9|39116.1|55
1718934900000|2024-06-21 01:55:00|39128.9|39124.1|39132.4|39127.6|39133.4|39128.6|39126.4|39121.6|36
1718935200000|2024-06-21 02:00:00|39132.9|39128.1|39134.9|39130.1|39135.9|39131.1|39131.9|39127.1|45
1718935500000|2024-06-21 02:05:00|39133.9|39129.1|39137.9|39133.1|39139.9|39135.1|39133.9|39129.1|66
1718935800000|2024-06-21 02:10:00|39138.9|39134.1|39141.4|39136.6|39141.4|39136.6|39135.9|39131.1|94
1718936100000|2024-06-21 02:15:00|39141.9|39137.1|39143.4|39138.6|39143.4|39138.6|39138.4|39133.6|84
1718936400000|2024-06-21 02:20:00|39143.9|39139.1|39139.4|39134.6|39143.9|39139.1|39138.9|39134.1|28
1718936700000|2024-06-21 02:25:00|39139.9|39135.1|39140.4|39135.6|39140.9|39136.1|39138.9|39134.1|23
1718937000000|2024-06-21 02:30:00|39140.9|39136.1|39150.9|39146.1|39152.9|39148.1|39138.9|39134.1|128
1718937300000|2024-06-21 02:35:00|39149.9|39145.1|39147.4|39142.6|39150.9|39146.1|39145.9|39141.1|35
1718937600000|2024-06-21 02:40:00|39146.9|39142.1|39154.9|39150.1|39155.9|39151.1|39146.9|39142.1|87
1718937900000|2024-06-21 02:45:00|39155.9|39151.1|39161.4|39156.6|39161.9|39157.1|39154.9|39150.1|100
1718938200000|2024-06-21 02:50:00|39160.9|39156.1|39158.9|39154.1|39163.4|39158.6|39157.4|39152.6|70
1718938500000|2024-06-21 02:55:00|39158.4|39153.6|39159.4|39154.6|39159.9|39155.1|39156.9|39152.1|40
1718938800000|2024-06-21 03:00:00|39158.9|39154.1|39162.4|39157.6|39162.4|39157.6|39158.9|39154.1|37
1718939100000|2024-06-21 03:05:00|39161.9|39157.1|39159.4|39154.6|39162.9|39158.1|39159.4|39154.6|34
1718939400000|2024-06-21 03:10:00|39159.9|39155.1|39162.9|39158.1|39163.4|39158.6|39158.4|39153.6|41
1718939700000|2024-06-21 03:15:00|39162.4|39157.6|39164.9|39160.1|39165.4|39160.6|39161.4|39156.6|41
1718940000000|2024-06-21 03:20:00|39165.4|39160.6|39164.9|39160.1|39166.4|39161.6|39162.9|39158.1|36
1718940300000|2024-06-21 03:25:00|39164.4|39159.6|39165.4|39160.6|39166.4|39161.6|39163.9|39159.1|28
1718940600000|2024-06-21 03:30:00|39164.9|39160.1|39163.4|39158.6|39165.4|39160.6|39162.4|39157.6|33
1718940900000|2024-06-21 03:35:00|39162.9|39158.1|39162.9|39158.1|39164.4|39159.6|39160.4|39155.6|34
1718941200000|2024-06-21 03:40:00|39162.4|39157.6|39161.9|39157.1|39163.9|39159.1|39160.4|39155.6|59
1718941500000|2024-06-21 03:45:00|39160.9|39156.1|39159.4|39154.6|39161.4|39156.6|39157.9|39153.1|52
1718941800000|2024-06-21 03:50:00|39159.9|39155.1|39158.4|39153.6|39160.9|39156.1|39157.9|39153.1|28
1718942100000|2024-06-21 03:55:00|39158.9|39154.1|39160.4|39155.6|39160.9|39156.1|39157.9|39153.1|20
1718942400000|2024-06-21 04:00:00|39159.9|39155.1|39162.4|39157.6|39162.4|39157.6|39157.9|39153.1|31
1718942700000|2024-06-21 04:05:00|39162.9|39158.1|39163.9|39159.1|39163.9|39159.1|39162.4|39157.6|25
1718943000000|2024-06-21 04:10:00|39164.4|39159.6|39164.4|39159.6|39166.4|39161.6|39163.9|39159.1|34
1718943300000|2024-06-21 04:15:00|39163.9|39159.1|39167.4|39162.6|39167.4|39162.6|39163.4|39158.6|27
1718943600000|2024-06-21 04:20:00|39167.9|39163.1|39164.9|39160.1|39167.9|39163.1|39164.9|39160.1|12
1718943900000|2024-06-21 04:25:00|39165.4|39160.6|39167.9|39163.1|39169.9|39165.1|39164.9|39160.1|14
1718944200000|2024-06-21 04:30:00|39167.4|39162.6|39164.9|39160.1|39168.4|39163.6|39163.4|39158.6|43
1718944500000|2024-06-21 04:35:00|39165.4|39160.6|39165.9|39161.1|39166.4|39161.6|39163.9|39159.1|9
1718944800000|2024-06-21 04:40:00|39166.4|39161.6|39166.4|39161.6|39167.9|39163.1|39164.9|39160.1|27
1718945100000|2024-06-21 04:45:00|39165.9|39161.1|39165.9|39161.1|39167.9|39163.1|39164.9|39160.1|28
1718945400000|2024-06-21 04:50:00|39166.4|39161.6|39165.9|39161.1|39166.4|39161.6|39164.9|39160.1|15
1718945700000|2024-06-21 04:55:00|39164.9|39160.1|39168.9|39164.1|39169.9|39165.1|39164.9|39160.1|27
1718946000000|2024-06-21 05:00:00|39167.9|39163.1|39168.9|39164.1|39169.4|39164.6|39167.4|39162.6|46
1718946300000|2024-06-21 05:05:00|39169.9|39165.1|39173.9|39169.1|39174.4|39169.6|39167.9|39163.1|34
1718946600000|2024-06-21 05:10:00|39172.9|39168.1|39170.9|39166.1|39179.9|39175.1|39170.4|39165.6|164
1718946900000|2024-06-21 05:15:00|39171.4|39166.6|39174.4|39169.6|39175.9|39171.1|39170.4|39165.6|73
1718947200000|2024-06-21 05:20:00|39173.9|39169.1|39177.9|39173.1|39177.9|39173.1|39172.9|39168.1|32
1718947500000|2024-06-21 05:25:00|39178.4|39173.6|39177.4|39172.6|39179.4|39174.6|39174.9|39170.1|34
1718947800000|2024-06-21 05:30:00|39176.9|39172.1|39181.9|39177.1|39181.9|39177.1|39176.9|39172.1|51
1718948100000|2024-06-21 05:35:00|39182.4|39177.6|39179.4|39174.6|39182.9|39178.1|39173.9|39169.1|288
1718948400000|2024-06-21 05:40:00|39178.9|39174.1|39175.4|39170.6|39180.9|39176.1|39171.4|39166.6|174
1718948700000|2024-06-21 05:45:00|39174.9|39170.1|39168.9|39164.1|39174.9|39170.1|39168.4|39163.6|50
1718949000000|2024-06-21 05:50:00|39168.4|39163.6|39174.4|39169.6|39174.4|39169.6|39168.4|39163.6|44
1718949300000|2024-06-21 05:55:00|39174.9|39170.1|39174.9|39170.1|39179.9|39175.1|39173.9|39169.1|54
1718949600000|2024-06-21 06:00:00|39174.3|39170.7|39165.3|39161.7|39174.3|39170.7|39161.8|39158.2|162
1718949900000|2024-06-21 06:05:00|39165.8|39162.2|39164.8|39161.2|39166.8|39163.2|39162.3|39158.7|77
1718950200000|2024-06-21 06:10:00|39164.3|39160.7|39169.8|39166.2|39170.8|39167.2|39163.8|39160.2|84
1718950500000|2024-06-21 06:15:00|39169.3|39165.7|39167.3|39163.7|39173.3|39169.7|39162.8|39159.2|118
1718950800000|2024-06-21 06:20:00|39166.8|39163.2|39167.8|39164.2|39171.3|39167.7|39166.8|39163.2|102
1718951100000|2024-06-21 06:25:00|39167.3|39163.7|39164.3|39160.7|39171.3|39167.7|39163.3|39159.7|76
1718951400000|2024-06-21 06:30:00|39163.3|39159.7|39169.3|39165.7|39169.3|39165.7|39162.3|39158.7|144
1718951700000|2024-06-21 06:35:00|39168.8|39165.2|39167.8|39164.2|39169.3|39165.7|39164.3|39160.7|61
1718952000000|2024-06-21 06:40:00|39167.3|39163.7|39158.3|39154.7|39168.8|39165.2|39157.3|39153.7|83
1718952300000|2024-06-21 06:45:00|39157.3|39153.7|39155.8|39152.2|39162.8|39159.2|39155.8|39152.2|106
1718952600000|2024-06-21 06:50:00|39154.8|39151.2|39150.3|39146.7|39155.8|39152.2|39148.3|39144.7|101
1718952900000|2024-06-21 06:55:00|39149.8|39146.2|39141.8|39138.2|39156.8|39153.2|39141.8|39138.2|226
1718953200000|2024-06-21 07:00:00|39142.8|39139.2|39127.8|39124.2|39144.8|39141.2|39120.3|39116.7|395
1718953500000|2024-06-21 07:05:00|39128.3|39124.7|39123.8|39120.2|39132.8|39129.2|39122.8|39119.2|193
1718953800000|2024-06-21 07:10:00|39124.3|39120.7|39134.8|39131.2|39136.8|39133.2|39122.8|39119.2|100
1718954100000|2024-06-21 07:15:00|39138.8|39135.2|39125.3|39121.7|39138.8|39135.2|39123.3|39119.7|244
1718954400000|2024-06-21 07:20:00|39126.3|39122.7|39118.3|39114.7|39129.8|39126.2|39114.3|39110.7|251
1718954700000|2024-06-21 07:25:00|39118.8|39115.2|39114.8|39111.2|39124.3|39120.7|39114.3|39110.7|150
1718955000000|2024-06-21 07:30:00|39113.8|39110.2|39089.8|39086.2|39118.8|39115.2|39088.8|39085.2|358
1718955300000|2024-06-21 07:35:00|39089.3|39085.7|39075.8|39072.2|39094.3|39090.7|39068.8|39065.2|364
1718955600000|2024-06-21 07:40:00|39076.3|39072.7|39094.8|39091.2|39101.8|39098.2|39076.3|39072.7|168
1718955900000|2024-06-21 07:45:00|39094.3|39090.7|39082.3|39078.7|39096.8|39093.2|39082.3|39078.7|259
1718956200000|2024-06-21 07:50:00|39080.8|39077.2|39076.8|39073.2|39091.3|39087.7|39074.3|39070.7|178
1718956500000|2024-06-21 07:55:00|39077.3|39073.7|39079.8|39076.2|39087.8|39084.2|39073.3|39069.7|171
1718956800000|2024-06-21 08:00:00|39079.3|39075.7|39109.8|39106.2|39113.3|39109.7|39072.3|39068.7|679
1718957100000|2024-06-21 08:05:00|39109.3|39105.7|39098.8|39095.2|39109.3|39105.7|39096.3|39092.7|358
1718957400000|2024-06-21 08:10:00|39098.3|39094.7|39111.8|39108.2|39114.8|39111.2|39097.8|39094.2|377
1718957700000|2024-06-21 08:15:00|39111.3|39107.7|39114.8|39111.2|39120.3|39116.7|39104.3|39100.7|480
1718958000000|2024-06-21 08:20:00|39115.3|39111.7|39129.8|39126.2|39134.3|39130.7|39108.8|39105.2|527
1718958300000|2024-06-21 08:25:00|39129.3|39125.7|39128.8|39125.2|39132.3|39128.7|39114.8|39111.2|238
1718958600000|2024-06-21 08:30:00|39128.3|39124.7|39113.8|39110.2|39129.8|39126.2|39103.3|39099.7|224
1718958900000|2024-06-21 08:35:00|39114.8|39111.2|39108.3|39104.7|39114.8|39111.2|39099.8|39096.2|212
1718959200000|2024-06-21 08:40:00|39107.8|39104.2|39127.8|39124.2|39128.8|39125.2|39104.3|39100.7|346
1718959500000|2024-06-21 08:45:00|39128.3|39124.7|39123.8|39120.2|39130.8|39127.2|39116.8|39113.2|151
1718959800000|2024-06-21 08:50:00|39123.3|39119.7|39120.8|39117.2|39124.8|39121.2|39113.8|39110.2|191
1718960100000|2024-06-21 08:55:00|39120.3|39116.7|39115.8|39112.2|39123.3|39119.7|39112.8|39109.2|197
1718960400000|2024-06-21 09:00:00|39115.3|39111.7|39118.3|39114.7|39120.8|39117.2|39112.8|39109.2|202
1718960700000|2024-06-21 09:05:00|39117.8|39114.2|39116.3|39112.7|39118.8|39115.2|39107.3|39103.7|132
1718961000000|2024-06-21 09:10:00|39116.8|39113.2|39090.8|39087.2|39116.8|39113.2|39089.8|39086.2|291
1718961300000|2024-06-21 09:15:00|39091.3|39087.7|39094.3|39090.7|39101.8|39098.2|39088.8|39085.2|229
1718961600000|2024-06-21 09:20:00|39093.8|39090.2|39115.8|39112.2|39116.8|39113.2|39092.3|39088.7|249
1718961900000|2024-06-21 09:25:00|39116.3|39112.7|39124.3|39120.7|39125.3|39121.7|39113.8|39110.2|143
1718962200000|2024-06-21 09:30:00|39123.3|39119.7|39126.8|39123.2|39128.3|39124.7|39116.3|39112.7|175
1718962500000|2024-06-21 09:35:00|39127.3|39123.7|39127.3|39123.7|39131.8|39128.2|39125.3|39121.7|89
1718962800000|2024-06-21 09:40:00|39126.8|39123.2|39118.8|39115.2|39128.8|39125.2|39111.8|39108.2|139
1718963100000|2024-06-21 09:45:00|39119.3|39115.7|39110.8|39107.2|39119.3|39115.7|39106.3|39102.7|154
1718963400000|2024-06-21 09:50:00|39110.3|39106.7|39111.8|39108.2|39118.3|39114.7|39101.8|39098.2|188
1718963700000|2024-06-21 09:55:00|39111.3|39107.7|39110.8|39107.2|39112.8|39109.2|39102.8|39099.2|150
1718964000000|2024-06-21 10:00:00|39111.3|39107.7|39102.8|39099.2|39112.3|39108.7|39100.3|39096.7|164
1718964300000|2024-06-21 10:05:00|39103.3|39099.7|39096.8|39093.2|39106.8|39103.2|39095.8|39092.2|197
1718964600000|2024-06-21 10:10:00|39097.3|39093.7|39099.8|39096.2|39099.8|39096.2|39093.8|39090.2|120
1718964900000|2024-06-21 10:15:00|39100.3|39096.7|39097.8|39094.2|39109.8|39106.2|39096.3|39092.7|141
1718965200000|2024-06-21 10:20:00|39097.3|39093.7|39105.3|39101.7|39108.8|39105.2|39094.3|39090.7|184
1718965500000|2024-06-21 10:25:00|39104.8|39101.2|39098.8|39095.2|39108.8|39105.2|39096.8|39093.2|152
1718965800000|2024-06-21 10:30:00|39097.3|39093.7|39097.8|39094.2|39100.3|39096.7|39085.3|39081.7|250
1718966100000|2024-06-21 10:35:00|39098.3|39094.7|39104.8|39101.2|39109.3|39105.7|39093.8|39090.2|239
1718966400000|2024-06-21 10:40:00|39104.3|39100.7|39118.8|39115.2|39119.3|39115.7|39102.3|39098.7|171
1718966700000|2024-06-21 10:45:00|39118.3|39114.7|39111.8|39108.2|39123.3|39119.7|39106.8|39103.2|125
1718967000000|2024-06-21 10:50:00|39112.3|39108.7|39120.8|39117.2|39121.3|39117.7|39111.3|39107.7|156
1718967300000|2024-06-21 10:55:00|39121.3|39117.7|39125.8|39122.2|39134.8|39131.2|39119.8|39116.2|247
1718967600000|2024-06-21 11:00:00|39126.3|39122.7|39145.8|39142.2|39145.8|39142.2|39123.8|39120.2|289
1718967900000|2024-06-21 11:05:00|39145.3|39141.7|39150.3|39146.7|39155.3|39151.7|39144.3|39140.7|245
1718968200000|2024-06-21 11:10:00|39149.8|39146.2|39138.8|39135.2|39155.3|39151.7|39137.8|39134.2|214
1718968500000|2024-06-21 11:15:00|39138.3|39134.7|39145.8|39142.2|39147.3|39143.7|39137.8|39134.2|131
1718968800000|2024-06-21 11:20:00|39145.3|39141.7|39154.3|39150.7|39161.3|39157.7|39142.8|39139.2|174
1718969100000|2024-06-21 11:25:00|39154.8|39151.2|39160.8|39157.2|39165.8|39162.2|39151.8|39148.2|147
1718969400000|2024-06-21 11:30:00|39161.3|39157.7|39159.8|39156.2|39161.8|39158.2|39152.8|39149.2|121
1718969700000|2024-06-21 11:35:00|39159.3|39155.7|39156.3|39152.7|39164.3|39160.7|39154.8|39151.2|126
1718970000000|2024-06-21 11:40:00|39155.8|39152.2|39149.8|39146.2|39162.3|39158.7|39148.8|39145.2|135
1718970300000|2024-06-21 11:45:00|39149.3|39145.7|39158.8|39155.2|39159.8|39156.2|39145.3|39141.7|211
1718970600000|2024-06-21 11:50:00|39159.3|39155.7|39129.8|39126.2|39159.8|39156.2|39127.3|39123.7|379
1718970900000|2024-06-21 11:55:00|39129.3|39125.7|39128.8|39125.2|39138.3|39134.7|39125.8|39122.2|251
1718971200000|2024-06-21 12:00:00|39125.8|39122.2|39139.8|39136.2|39145.3|39141.7|39121.3|39117.7|1186
1718971500000|2024-06-21 12:05:00|39138.8|39135.2|39128.8|39125.2|39140.8|39137.2|39124.3|39120.7|321
1718971800000|2024-06-21 12:10:00|39128.3|39124.7|39124.8|39121.2|39131.8|39128.2|39119.3|39115.7|154
1718972100000|2024-06-21 12:15:00|39123.3|39119.7|39096.3|39092.7|39124.3|39120.7|39090.8|39087.2|670
1718972400000|2024-06-21 12:20:00|39095.8|39092.2|39059.8|39056.2|39097.8|39094.2|39059.3|39055.7|413
1718972700000|2024-06-21 12:25:00|39060.8|39057.2|39084.8|39081.2|39087.8|39084.2|39060.8|39057.2|389
1718973000000|2024-06-21 12:30:00|39085.3|39081.7|39098.8|39095.2|39107.3|39103.7|39077.8|39074.2|307
1718973300000|2024-06-21 12:35:00|39098.3|39094.7|39098.8|39095.2|39101.3|39097.7|39092.8|39089.2|281
1718973600000|2024-06-21 12:40:00|39097.8|39094.2|39102.8|39099.2|39103.3|39099.7|39088.3|39084.7|412
1718973900000|2024-06-21 12:45:00|39103.3|39099.7|39117.8|39114.2|39117.8|39114.2|39098.8|39095.2|289
1718974200000|2024-06-21 12:50:00|39116.3|39112.7|39128.8|39125.2|39134.3|39130.7|39113.8|39110.2|389
1718974500000|2024-06-21 12:55:00|39128.3|39124.7|39140.8|39137.2|39142.3|39138.7|39119.3|39115.7|216
1718974800000|2024-06-21 13:00:00|39141.3|39137.7|39149.8|39146.2|39153.8|39150.2|39140.8|39137.2|463
1718975100000|2024-06-21 13:05:00|39149.3|39145.7|39137.3|39133.7|39149.3|39145.7|39134.3|39130.7|343
1718975400000|2024-06-21 13:10:00|39137.8|39134.2|39153.8|39150.2|39159.3|39155.7|39132.8|39129.2|402
1718975700000|2024-06-21 13:15:00|39154.3|39150.7|39161.8|39158.2|39171.3|39167.7|39149.3|39145.7|459
1718976000000|2024-06-21 13:20:00|39161.3|39157.7|39172.8|39169.2|39186.8|39183.2|39159.8|39156.2|605
1718976300000|2024-06-21 13:25:00|39172.3|39168.7|39188.3|39184.7|39189.3|39185.7|39120.8|39117.2|2914
1718976600000|2024-06-21 13:30:00|39187.7|39185.3|39143.7|39141.3|39206.7|39204.3|39123.2|39120.8|6634
1718976900000|2024-06-21 13:35:00|39145.7|39143.3|39155.7|39153.3|39184.2|39181.8|39116.7|39114.3|3063
1718977200000|2024-06-21 13:40:00|39153.2|39150.8|39107.2|39104.8|39154.7|39152.3|39084.2|39081.8|2543
1718977500000|2024-06-21 13:45:00|39077.7|39075.3|39185.7|39183.3|39186.7|39184.3|39063.7|39061.3|3716
1718977800000|2024-06-21 13:50:00|39186.2|39183.8|39177.5|39175.1|39206.2|39203.8|39142.2|39139.8|2952
1718978100000|2024-06-21 13:55:00|39175.5|39173.1|39174|39171.6|39220.5|39218.1|39158|39155.6|2129
1718978400000|2024-06-21 14:00:00|39173.5|39171.1|39199.5|39197.1|39209|39206.6|39159.5|39157.1|1886
1718978700000|2024-06-21 14:05:00|39196.5|39194.1|39216|39213.6|39216|39213.6|39186.5|39184.1|1622
1718979000000|2024-06-21 14:10:00|39218.5|39216.1|39223.5|39221.1|39240|39237.6|39201.5|39199.1|1635
1718979300000|2024-06-21 14:15:00|39224|39221.6|39233|39230.6|39238|39235.6|39203.5|39201.1|1365
1718979600000|2024-06-21 14:20:00|39233.5|39231.1|39246|39243.6|39262|39259.6|39230|39227.6|1790
1718979900000|2024-06-21 14:25:00|39245.5|39243.1|39258|39255.6|39266|39263.6|39243|39240.6|1170
1718980200000|2024-06-21 14:30:00|39257|39254.6|39217.5|39215.1|39258|39255.6|39212|39209.6|1529
1718980500000|2024-06-21 14:35:00|39218|39215.6|39201|39198.6|39239.5|39237.1|39198.5|39196.1|1587
1718980800000|2024-06-21 14:40:00|39200.5|39198.1|39178|39175.6|39212.5|39210.1|39174|39171.6|1186
1718981100000|2024-06-21 14:45:00|39178.5|39176.1|39204|39201.6|39208.5|39206.1|39178.5|39176.1|1298
1718981400000|2024-06-21 14:50:00|39203.5|39201.1|39203.5|39201.1|39216.5|39214.1|39187|39184.6|1127
1718981700000|2024-06-21 14:55:00|39204|39201.6|39176|39173.6|39206|39203.6|39174|39171.6|1042
1718982000000|2024-06-21 15:00:00|39175.5|39173.1|39177.5|39175.1|39197|39194.6|39168|39165.6|1110
1718982300000|2024-06-21 15:05:00|39177|39174.6|39191|39188.6|39200|39197.6|39174.5|39172.1|687
1718982600000|2024-06-21 15:10:00|39190.5|39188.1|39186.2|39183.8|39193.5|39191.1|39167|39164.6|709
1718982900000|2024-06-21 15:15:00|39186.7|39184.3|39165.2|39162.8|39187.2|39184.8|39152.7|39150.3|1302
1718983200000|2024-06-21 15:20:00|39164.7|39162.3|39133.2|39130.8|39164.7|39162.3|39130.7|39128.3|1171
1718983500000|2024-06-21 15:25:00|39131.7|39129.3|39104.2|39101.8|39139.2|39136.8|39101.2|39098.8|1298
1718983800000|2024-06-21 15:30:00|39103.7|39101.3|39101.7|39099.3|39113.2|39110.8|39084.7|39082.3|1685
1718984100000|2024-06-21 15:35:00|39102.2|39099.8|39116.7|39114.3|39126.7|39124.3|39101.2|39098.8|948
1718984400000|2024-06-21 15:40:00|39117.7|39115.3|39087.6|39085.2|39118.2|39115.8|39085.6|39083.2|964
1718984700000|2024-06-21 15:45:00|39087.1|39084.7|39102.6|39100.2|39108.1|39105.7|39080.1|39077.7|856
1718985000000|2024-06-21 15:50:00|39103.1|39100.7|39108.6|39106.2|39113.1|39110.7|39095.1|39092.7|900
1718985300000|2024-06-21 15:55:00|39108.1|39105.7|39113.1|39110.7|39122.6|39120.2|39099.6|39097.2|725
1718985600000|2024-06-21 16:00:00|39117.1|39114.7|39117.6|39115.2|39124.1|39121.7|39104.1|39101.7|750
1718985900000|2024-06-21 16:05:00|39117.1|39114.7|39120.6|39118.2|39123.1|39120.7|39095.1|39092.7|698
1718986200000|2024-06-21 16:10:00|39121.1|39118.7|39131.1|39128.7|39138.1|39135.7|39118.1|39115.7|673
1718986500000|2024-06-21 16:15:00|39131.6|39129.2|39131.6|39129.2|39133.1|39130.7|39117.1|39114.7|611
1718986800000|2024-06-21 16:20:00|39130.6|39128.2|39125.6|39123.2|39137.6|39135.2|39117.1|39114.7|494
1718987100000|2024-06-21 16:25:00|39125.1|39122.7|39124.6|39122.2|39134.6|39132.2|39121.6|39119.2|500
1718987400000|2024-06-21 16:30:00|39124.1|39121.7|39116.1|39113.7|39130.1|39127.7|39112.1|39109.7|759
1718987700000|2024-06-21 16:35:00|39115.6|39113.2|39138.6|39136.2|39144.1|39141.7|39115.1|39112.7|740
1718988000000|2024-06-21 16:40:00|39139.6|39137.2|39153.6|39151.2|39167.1|39164.7|39133.1|39130.7|826
1718988300000|2024-06-21 16:45:00|39153.1|39150.7|39155.1|39152.7|39162.6|39160.2|39146.1|39143.7|806
1718988600000|2024-06-21 16:50:00|39154.6|39152.2|39175.1|39172.7|39175.6|39173.2|39136.1|39133.7|1101
1718988900000|2024-06-21 16:55:00|39174.1|39171.7|39147.1|39144.7|39175.6|39173.2|39144.1|39141.7|731
1718989200000|2024-06-21 17:00:00|39146.6|39144.2|39164.6|39162.2|39166.1|39163.7|39140.1|39137.7|666
1718989500000|2024-06-21 17:05:00|39164.1|39161.7|39135.1|39132.7|39165.1|39162.7|39131.6|39129.2|624
1718989800000|2024-06-21 17:10:00|39134.6|39132.2|39143.6|39141.2|39147.1|39144.7|39133.1|39130.7|340
1718990100000|2024-06-21 17:15:00|39144.1|39141.7|39129.9|39127.5|39149.9|39147.5|39129.4|39127|584
1718990400000|2024-06-21 17:20:00|39129.4|39127|39115.4|39113|39140.4|39138|39114.9|39112.5|992
1718990700000|2024-06-21 17:25:00|39114.9|39112.5|39126.4|39124|39136.4|39134|39112.9|39110.5|565
1718991000000|2024-06-21 17:30:00|39125.9|39123.5|39124.9|39122.5|39133.4|39131|39112.4|39110|633
1718991300000|2024-06-21 17:35:00|39125.4|39123|39132.4|39130|39133.4|39131|39104.9|39102.5|857
1718991600000|2024-06-21 17:40:00|39131.9|39129.5|39122.9|39120.5|39140.9|39138.5|39119.9|39117.5|431
1718991900000|2024-06-21 17:45:00|39122.4|39120|39125.9|39123.5|39136.9|39134.5|39117.9|39115.5|432
1718992200000|2024-06-21 17:50:00|39125.4|39123|39157.4|39155|39157.4|39155|39122.9|39120.5|640
1718992500000|2024-06-21 17:55:00|39157.9|39155.5|39138.9|39136.5|39161.4|39159|39136.4|39134|547
1718992800000|2024-06-21 18:00:00|39139.4|39137|39127.4|39125|39139.4|39137|39114.9|39112.5|750
1718993100000|2024-06-21 18:05:00|39127.9|39125.5|39137.9|39135.5|39143.4|39141|39117.9|39115.5|654
1718993400000|2024-06-21 18:10:00|39137.4|39135|39143.9|39141.5|39151.4|39149|39137.4|39135|385
1718993700000|2024-06-21 18:15:00|39144.4|39142|39173.4|39171|39178.4|39176|39144.4|39142|645
1718994000000|2024-06-21 18:20:00|39171.4|39169|39176.9|39174.5|39190.4|39188|39162.9|39160.5|713
1718994300000|2024-06-21 18:25:00|39177.4|39175|39177.4|39175|39190.9|39188.5|39173.4|39171|641
1718994600000|2024-06-21 18:30:00|39176.4|39174|39167.9|39165.5|39178.4|39176|39157.4|39155|575
1718994900000|2024-06-21 18:35:00|39168.4|39166|39154.4|39152|39176.4|39174|39150.4|39148|503
1718995200000|2024-06-21 18:40:00|39154.9|39152.5|39147.9|39145.5|39162.9|39160.5|39129.4|39127|675
1718995500000|2024-06-21 18:45:00|39147.4|39145|39141.7|39139.3|39160.9|39158.5|39137.2|39134.8|586
1718995800000|2024-06-21 18:50:00|39141.2|39138.8|39144.7|39142.3|39149.2|39146.8|39130.2|39127.8|445
1718996100000|2024-06-21 18:55:00|39143.7|39141.3|39143.7|39141.3|39150.2|39147.8|39129.7|39127.3|610
1718996400000|2024-06-21 19:00:00|39144.7|39142.3|39161.2|39158.8|39170.7|39168.3|39140.2|39137.8|575
1718996700000|2024-06-21 19:05:00|39161.7|39159.3|39159.7|39157.3|39178.2|39175.8|39153.2|39150.8|498
1718997000000|2024-06-21 19:10:00|39160.2|39157.8|39152.2|39149.8|39172.7|39170.3|39152.2|39149.8|469
1718997300000|2024-06-21 19:15:00|39150.2|39147.8|39163.7|39161.3|39165.2|39162.8|39148.7|39146.3|448
1718997600000|2024-06-21 19:20:00|39164.2|39161.8|39157.2|39154.8|39166.2|39163.8|39150.7|39148.3|574
1718997900000|2024-06-21 19:25:00|39157.7|39155.3|39146.2|39143.8|39158.2|39155.8|39139.7|39137.3|577
1718998200000|2024-06-21 19:30:00|39146.7|39144.3|39148.7|39146.3|39154.2|39151.8|39141.7|39139.3|685
1718998500000|2024-06-21 19:35:00|39149.2|39146.8|39154.2|39151.8|39164.2|39161.8|39142.7|39140.3|610
1718998800000|2024-06-21 19:40:00|39156.1|39153.7|39159.1|39156.7|39166.1|39163.7|39146.1|39143.7|832
1718999100000|2024-06-21 19:45:00|39158.6|39156.2|39149.6|39147.2|39161.1|39158.7|39141.1|39138.7|734
1718999400000|2024-06-21 19:50:00|39150.1|39147.7|39182.1|39179.7|39201.6|39199.2|39147.6|39145.2|2034
1718999700000|2024-06-21 19:55:00|39183.1|39180.7|39146.6|39144.2|39186.6|39184.2|39144.6|39142.2|3724
1719000000000|2024-06-21 20:00:00|39147.8|39143|39152.8|39148|39171.8|39167|39144.3|39139.5|1386
1719000300000|2024-06-21 20:05:00|39152.3|39147.5|39150.3|39145.5|39161.8|39157|39148.8|39144|430
1719000600000|2024-06-21 20:10:00|39150.8|39146|39176.3|39171.5|39180.8|39176|39150.3|39145.5|529
1719000900000|2024-06-21 20:15:00|39175.3|39170.5|39169.3|39164.5|39176.3|39171.5|39165.3|39160.5|97
1719001200000|2024-06-21 20:20:00|39169.8|39165|39161.8|39157|39171.8|39167|39158.3|39153.5|70
1719001500000|2024-06-21 20:25:00|39162.8|39158|39169.3|39164.5|39172.8|39168|39161.8|39157|147
1719001800000|2024-06-21 20:30:00|39169.8|39165|39165.8|39161|39173.3|39168.5|39165.3|39160.5|119
1719002100000|2024-06-21 20:35:00|39165.3|39160.5|39170.3|39165.5|39173.3|39168.5|39163.8|39159|80
1719002400000|2024-06-21 20:40:00|39170.8|39166|39171.8|39167|39175.8|39171|39169.8|39165|162
1719002700000|2024-06-21 20:45:00|39170.3|39165.5|39168.3|39163.5|39173.8|39169|39167.8|39163|72
1719003000000|2024-06-21 20:50:00|39167.8|39163|39164.8|39160|39168.3|39163.5|39162.3|39157.5|44
1719003300000|2024-06-21 20:55:00|39165.3|39160.5|39171.9|39162.1|39171.9|39166.5|39164.8|39160|87
1719180000000|2024-06-23 22:00:00|39183.3|39178.5|39182.3|39177.5|39187.8|39183|39181.3|39176.5|76
1719180300000|2024-06-23 22:05:00|39182.8|39178|39182.3|39177.5|39185.8|39181|39180.3|39175.5|55
1719180600000|2024-06-23 22:10:00|39182.8|39178|39187.3|39182.5|39187.3|39182.5|39182.3|39177.5|42
1719180900000|2024-06-23 22:15:00|39187.8|39183|39189.8|39185|39190.8|39186|39184.8|39180|49
1719181200000|2024-06-23 22:20:00|39188.8|39184|39177.8|39173|39190.8|39186|39176.3|39171.5|231
1719181500000|2024-06-23 22:25:00|39174.3|39169.5|39169.8|39165|39175.3|39170.5|39169.3|39164.5|138
1719181800000|2024-06-23 22:30:00|39170.3|39165.5|39176.3|39171.5|39177.3|39172.5|39170.3|39165.5|71
1719182100000|2024-06-23 22:35:00|39176.8|39172|39174.3|39169.5|39178.3|39173.5|39172.3|39167.5|45
1719182400000|2024-06-23 22:40:00|39174.8|39170|39173.3|39168.5|39174.8|39170|39172.8|39168|10
1719182700000|2024-06-23 22:45:00|39173.8|39169|39171.8|39167|39174.8|39170|39170.8|39166|24
1719183000000|2024-06-23 22:50:00|39172.3|39167.5|39172.3|39167.5|39173.3|39168.5|39171.3|39166.5|18
1719183300000|2024-06-23 22:55:00|39172.8|39168|39171.3|39166.5|39173.3|39168.5|39171.3|39166.5|34
1719183600000|2024-06-23 23:00:00|39170.8|39166|39173.3|39168.5|39174.3|39169.5|39170.8|39166|142
1719183900000|2024-06-23 23:05:00|39172.8|39168|39173.3|39168.5|39174.3|39169.5|39172.3|39167.5|217
1719184200000|2024-06-23 23:10:00|39172.8|39168|39173.3|39168.5|39174.3|39169.5|39172.8|39168|64
1719184500000|2024-06-23 23:15:00|39173.8|39169|39172.8|39168|39174.3|39169.5|39172.8|39168|41
1719184800000|2024-06-23 23:20:00|39172.3|39167.5|39173.3|39168.5|39173.3|39168.5|39171.3|39166.5|23
1719185100000|2024-06-23 23:25:00|39172.8|39168|39171.3|39166.5|39172.8|39168|39170.8|39166|9
1719185400000|2024-06-23 23:30:00|39171.8|39167|39170.3|39165.5|39172.3|39167.5|39168.3|39163.5|23
1719185700000|2024-06-23 23:35:00|39169.8|39165|39171.8|39167|39173.3|39168.5|39169.8|39165|18
1719186000000|2024-06-23 23:40:00|39171.3|39166.5|39164.3|39159.5|39172.3|39167.5|39164.3|39159.5|26
1719186300000|2024-06-23 23:45:00|39164.8|39160|39164.8|39160|39165.8|39161|39163.3|39158.5|29
1719186600000|2024-06-23 23:50:00|39164.3|39159.5|39164.8|39160|39165.8|39161|39162.8|39158|38
1719186900000|2024-06-23 23:55:00|39164.3|39159.5|39165.3|39160.5|39165.3|39160.5|39163.3|39158.5|26
1719187200000|2024-06-24 00:00:00|39165.8|39161|39164.3|39159.5|39167.8|39163|39161.8|39157|79
1719187500000|2024-06-24 00:05:00|39163.8|39159|39162.8|39158|39163.8|39159|39157.3|39152.5|97
1719187800000|2024-06-24 00:10:00|39163.3|39158.5|39158.8|39154|39165.3|39160.5|39158.8|39154|68
1719188100000|2024-06-24 00:15:00|39157.3|39152.5|39159.3|39154.5|39163.3|39158.5|39156.8|39152|70
1719188400000|2024-06-24 00:20:00|39159.8|39155|39159.3|39154.5|39160.8|39156|39155.8|39151|83
1719188700000|2024-06-24 00:25:00|39159.8|39155|39158|39153.2|39159.8|39155|39156.8|39152|30
1719189000000|2024-06-24 00:30:00|39158.5|39153.7|39164|39159.2|39164.5|39159.7|39158|39153.2|32
1719189300000|2024-06-24 00:35:00|39164.5|39159.7|39165|39160.2|39165.5|39160.7|39162.5|39157.7|62
1719189600000|2024-06-24 00:40:00|39165.5|39160.7|39163.5|39158.7|39165.5|39160.7|39162.5|39157.7|24
1719189900000|2024-06-24 00:45:00|39163|39158.2|39161.5|39156.7|39164|39159.2|39160.5|39155.7|34
1719190200000|2024-06-24 00:50:00|39161|39156.2|39162.5|39157.7|39162.5|39157.7|39159.5|39154.7|52
1719190500000|2024-06-24 00:55:00|39163|39158.2|39155.5|39150.7|39163.5|39158.7|39154.5|39149.7|50
1719190800000|2024-06-24 01:00:00|39155|39150.2|39154.5|39149.7|39158.5|39153.7|39153.5|39148.7|82
1719191100000|2024-06-24 01:05:00|39154|39149.2|39147.5|39142.7|39154.5|39149.7|39146|39141.2|98
1719191400000|2024-06-24 01:10:00|39147|39142.2|39117|39112.2|39147.5|39142.7|39102|39097.2|331
1719191700000|2024-06-24 01:15:00|39117.5|39112.7|39077|39072.2|39118.5|39113.7|39055|39050.2|762
1719192000000|2024-06-24 01:20:00|39077.5|39072.7|39080|39075.2|39082|39077.2|39060|39055.2|190
1719192300000|2024-06-24 01:25:00|39080.5|39075.7|39086|39081.2|39094|39089.2|39079|39074.2|124
1719192600000|2024-06-24 01:30:00|39086.5|39081.7|39079|39074.2|39090.5|39085.7|39074.5|39069.7|143
1719192900000|2024-06-24 01:35:00|39078.5|39073.7|39076|39071.2|39082|39077.2|39071|39066.2|118
1719193200000|2024-06-24 01:40:00|39077|39072.2|39084|39079.2|39084|39079.2|39076.5|39071.7|47
1719193500000|2024-06-24 01:45:00|39084.5|39079.7|39090|39085.2|39091|39086.2|39081.5|39076.7|71
1719193800000|2024-06-24 01:50:00|39090.5|39085.7|39078.5|39073.7|39090.5|39085.7|39078|39073.2|61
1719194100000|2024-06-24 01:55:00|39079|39074.2|39090|39085.2|39093|39088.2|39079|39074.2|59
1719194400000|2024-06-24 02:00:00|39089.5|39084.7|39090.5|39085.7|39092|39087.2|39085.5|39080.7|40
1719194700000|2024-06-24 02:05:00|39091.5|39086.7|39090.5|39085.7|39096.5|39091.7|39090.5|39085.7|53
1719195000000|2024-06-24 02:10:00|39091|39086.2|39083|39078.2|39091|39086.2|39082|39077.2|46
1719195300000|2024-06-24 02:15:00|39082.5|39077.7|39081.5|39076.7|39087|39082.2|39081.5|39076.7|19
1719195600000|2024-06-24 02:20:00|39082.5|39077.7|39080|39075.2|39082.5|39077.7|39074|39069.2|47
1719195900000|2024-06-24 02:25:00|39080.5|39075.7|39086|39081.2|39090.5|39085.7|39080.5|39075.7|51
1719196200000|2024-06-24 02:30:00|39085.5|39080.7|39094|39089.2|39096|39091.2|39085.5|39080.7|58
1719196500000|2024-06-24 02:35:00|39093.5|39088.7|39090.5|39085.7|39094.5|39089.7|39087.5|39082.7|67
1719196800000|2024-06-24 02:40:00|39090|39085.2|39087.5|39082.7|39092.5|39087.7|39087.5|39082.7|18
1719197100000|2024-06-24 02:45:00|39088|39083.2|39078|39073.2|39088|39083.2|39077.5|39072.7|30
1719197400000|2024-06-24 02:50:00|39077.5|39072.7|39085|39080.2|39086|39081.2|39075|39070.2|31
1719197700000|2024-06-24 02:55:00|39084.5|39079.7|39081|39076.2|39086|39081.2|39080|39075.2|22
1719198000000|2024-06-24 03:00:00|39080.5|39075.7|39093.5|39088.7|39094.5|39089.7|39080.5|39075.7|127
1719198300000|2024-06-24 03:05:00|39092.5|39087.7|39087|39082.2|39093|39088.2|39084.5|39079.7|40
1719198600000|2024-06-24 03:10:00|39086.5|39081.7|39086.5|39081.7|39089|39084.2|39084.5|39079.7|29
1719198900000|2024-06-24 03:15:00|39085.5|39080.7|39087.5|39082.7|39088|39083.2|39084.5|39079.7|25
1719199200000|2024-06-24 03:20:00|39087|39082.2|39089.5|39084.7|39090.5|39085.7|39085.5|39080.7|18
1719199500000|2024-06-24 03:25:00|39090|39085.2|39092.5|39087.7|39094|39089.2|39089.5|39084.7|42
1719199800000|2024-06-24 03:30:00|39093|39088.2|39098.5|39093.7|39101|39096.2|39092.5|39087.7|52
1719200100000|2024-06-24 03:35:00|39099|39094.2|39094|39089.2|39099|39094.2|39092.5|39087.7|23
1719200400000|2024-06-24 03:40:00|39094.5|39089.7|39094.5|39089.7|39096.5|39091.7|39093.5|39088.7|20
1719200700000|2024-06-24 03:45:00|39093.5|39088.7|39091|39086.2|39093.5|39088.7|39089.5|39084.7|20
1719201000000|2024-06-24 03:50:00|39090.5|39085.7|39088|39083.2|39090.5|39085.7|39087|39082.2|15
1719201300000|2024-06-24 03:55:00|39088.5|39083.7|39089|39084.2|39091.5|39086.7|39088|39083.2|17
1719201600000|2024-06-24 04:00:00|39088.5|39083.7|39085|39080.2|39091.5|39086.7|39084.5|39079.7|34
1719201900000|2024-06-24 04:05:00|39085.5|39080.7|39084|39079.2|39086|39081.2|39081.5|39076.7|18
1719202200000|2024-06-24 04:10:00|39084.5|39079.7|39085.5|39080.7|39086.5|39081.7|39082|39077.2|19
1719202500000|2024-06-24 04:15:00|39085|39080.2|39084.5|39079.7|39088.5|39083.7|39084.5|39079.7|31
1719202800000|2024-06-24 04:20:00|39084|39079.2|39084|39079.2|39087|39082.2|39083|39078.2|26
1719203100000|2024-06-24 04:25:00|39084.5|39079.7|39087.5|39082.7|39087.5|39082.7|39081.5|39076.7|56
1719203400000|2024-06-24 04:30:00|39088|39083.2|39089.5|39084.7|39092.5|39087.7|39087.5|39082.7|56
1719203700000|2024-06-24 04:35:00|39089|39084.2|39090.5|39085.7|39090.5|39085.7|39085.5|39080.7|25
1719204000000|2024-06-24 04:40:00|39091|39086.2|39094.5|39089.7|39101.5|39096.7|39090.5|39085.7|80
1719204300000|2024-06-24 04:45:00|39094|39089.2|39094.5|39089.7|39096.5|39091.7|39093.5|39088.7|35
1719204600000|2024-06-24 04:50:00|39094|39089.2|39094.5|39089.7|39096.5|39091.7|39092.5|39087.7|46
1719204900000|2024-06-24 04:55:00|39095|39090.2|39096.5|39091.7|39098.5|39093.7|39093.5|39088.7|83
1719205200000|2024-06-24 05:00:00|39096|39091.2|39112.5|39107.7|39116|39111.2|39095.5|39090.7|193
1719205500000|2024-06-24 05:05:00|39112|39107.2|39113|39108.2|39116.5|39111.7|39106|39101.2|162
1719205800000|2024-06-24 05:10:00|39113.5|39108.7|39112.5|39107.7|39118|39113.2|39111|39106.2|79
1719206100000|2024-06-24 05:15:00|39112|39107.2|39111.5|39106.7|39114.5|39109.7|39110|39105.2|71
1719206400000|2024-06-24 05:20:00|39111|39106.2|39111.5|39106.7|39113|39108.2|39108.5|39103.7|43
1719206700000|2024-06-24 05:25:00|39111|39106.2|39114.5|39109.7|39114.5|39109.7|39110|39105.2|45
1719207000000|2024-06-24 05:30:00|39115|39110.2|39121|39116.2|39122|39117.2|39113|39108.2|72
1719207300000|2024-06-24 05:35:00|39120.5|39115.7|39118|39113.2|39122|39117.2|39117.5|39112.7|42
1719207600000|2024-06-24 05:40:00|39118.5|39113.7|39120.5|39115.7|39123.5|39118.7|39118|39113.2|38
1719207900000|2024-06-24 05:45:00|39121.5|39116.7|39124.5|39119.7|39124.5|39119.7|39118|39113.2|38
1719208200000|2024-06-24 05:50:00|39125.5|39120.7|39124.5|39119.7|39128.5|39123.7|39123.5|39118.7|74
1719208500000|2024-06-24 05:55:00|39125|39120.2|39125|39120.2|39129.5|39124.7|39123|39118.2|80
1719208800000|2024-06-24 06:00:00|39124.4|39120.8|39133.4|39129.8|39138.4|39134.8|39121.9|39118.3|169
1719209100000|2024-06-24 06:05:00|39134.4|39130.8|39136.4|39132.8|39136.4|39132.8|39129.4|39125.8|84
1719209400000|2024-06-24 06:10:00|39135.4|39131.8|39136.4|39132.8|39137.4|39133.8|39125.9|39122.3|63
1719209700000|2024-06-24 06:15:00|39136.9|39133.3|39136.4|39132.8|39139.4|39135.8|39133.9|39130.3|59
1719210000000|2024-06-24 06:20:00|39135.9|39132.3|39145.4|39141.8|39145.9|39142.3|39134.4|39130.8|184
1719210300000|2024-06-24 06:25:00|39145.9|39142.3|39145.4|39141.8|39148.4|39144.8|39138.4|39134.8|114
1719210600000|2024-06-24 06:30:00|39145.9|39142.3|39142.4|39138.8|39148.4|39144.8|39138.9|39135.3|77
1719210900000|2024-06-24 06:35:00|39142.9|39139.3|39152.4|39148.8|39152.4|39148.8|39141.4|39137.8|64
1719211200000|2024-06-24 06:40:00|39152.9|39149.3|39150.9|39147.3|39156.9|39153.3|39148.9|39145.3|112
1719211500000|2024-06-24 06:45:00|39149.9|39146.3|39144.4|39140.8|39150.4|39146.8|39142.4|39138.8|105
1719211800000|2024-06-24 06:50:00|39144.9|39141.3|39141.9|39138.3|39145.9|39142.3|39139.9|39136.3|77
1719212100000|2024-06-24 06:55:00|39142.4|39138.8|39143.9|39140.3|39156.9|39153.3|39141.9|39138.3|209
1719212400000|2024-06-24 07:00:00|39146.9|39143.3|39162.9|39159.3|39169.4|39165.8|39145.4|39141.8|226
1719212700000|2024-06-24 07:05:00|39163.4|39159.8|39160.4|39156.8|39166.4|39162.8|39152.4|39148.8|135
1719213000000|2024-06-24 07:10:00|39160.9|39157.3|39162.4|39158.8|39164.4|39160.8|39152.4|39148.8|92
1719213300000|2024-06-24 07:15:00|39161.9|39158.3|39158.4|39154.8|39163.4|39159.8|39150.4|39146.8|89
1719213600000|2024-06-24 07:20:00|39157.9|39154.3|39154.4|39150.8|39166.4|39162.8|39152.4|39148.8|94
1719213900000|2024-06-24 07:25:00|39153.9|39150.3|39147.4|39143.8|39159.4|39155.8|39144.4|39140.8|120
1719214200000|2024-06-24 07:30:00|39147.9|39144.3|39157.4|39153.8|39157.4|39153.8|39136.9|39133.3|129
1719214500000|2024-06-24 07:35:00|39156.9|39153.3|39167.4|39163.8|39169.9|39166.3|39155.4|39151.8|70
1719214800000|2024-06-24 07:40:00|39167.9|39164.3|39172.9|39169.3|39175.4|39171.8|39167.9|39164.3|197
1719215100000|2024-06-24 07:45:00|39172.4|39168.8|39173.4|39169.8|39174.4|39170.8|39166.9|39163.3|373
1719215400000|2024-06-24 07:50:00|39173.9|39170.3|39188.4|39184.8|39189.4|39185.8|39170.9|39167.3|422
1719215700000|2024-06-24 07:55:00|39187.9|39184.3|39203.4|39199.8|39205.9|39202.3|39187.9|39184.3|182
1719216000000|2024-06-24 08:00:00|39203.9|39200.3|39210.9|39207.3|39220.9|39217.3|39193.9|39190.3|472
1719216300000|2024-06-24 08:05:00|39210.4|39206.8|39215.9|39212.3|39222.4|39218.8|39204.9|39201.3|186
1719216600000|2024-06-24 08:10:00|39216.4|39212.8|39213.9|39210.3|39221.9|39218.3|39211.9|39208.3|165
1719216900000|2024-06-24 08:15:00|39214.9|39211.3|39219.4|39215.8|39228.4|39224.8|39214.9|39211.3|212
1719217200000|2024-06-24 08:20:00|39219.9|39216.3|39229.4|39225.8|39229.4|39225.8|39217.4|39213.8|124
1719217500000|2024-06-24 08:25:00|39228.9|39225.3|39241.9|39238.3|39242.9|39239.3|39228.9|39225.3|192
1719217800000|2024-06-24 08:30:00|39242.4|39238.8|39242.9|39239.3|39245.4|39241.8|39232.9|39229.3|218
1719218100000|2024-06-24 08:35:00|39242.4|39238.8|39254.4|39250.8|39254.4|39250.8|39238.4|39234.8|199
1719218400000|2024-06-24 08:40:00|39253.4|39249.8|39245.9|39242.3|39257.4|39253.8|39244.4|39240.8|211
1719218700000|2024-06-24 08:45:00|39246.9|39243.3|39247.4|39243.8|39256.4|39252.8|39242.4|39238.8|181
1719219000000|2024-06-24 08:50:00|39246.9|39243.3|39240.4|39236.8|39257.4|39253.8|39239.9|39236.3|146
1719219300000|2024-06-24 08:55:00|39241.4|39237.8|39241.9|39238.3|39251.9|39248.3|39241.4|39237.8|105
1719219600000|2024-06-24 09:00:00|39241.4|39237.8|39252.9|39249.3|39253.4|39249.8|39240.4|39236.8|112
1719219900000|2024-06-24 09:05:00|39254.4|39250.8|39257.4|39253.8|39259.4|39255.8|39249.9|39246.3|121
1719220200000|2024-06-24 09:10:00|39257.9|39254.3|39244.4|39240.8|39260.9|39257.3|39244.4|39240.8|191
1719220500000|2024-06-24 09:15:00|39243.9|39240.3|39252.4|39248.8|39253.4|39249.8|39242.4|39238.8|117
1719220800000|2024-06-24 09:20:00|39252.9|39249.3|39253.9|39250.3|39261.9|39258.3|39249.9|39246.3|197
1719221100000|2024-06-24 09:25:00|39254.4|39250.8|39259.4|39255.8|39260.9|39257.3|39250.4|39246.8|121
1719221400000|2024-06-24 09:30:00|39258.9|39255.3|39254.4|39250.8|39261.4|39257.8|39248.9|39245.3|319
1719221700000|2024-06-24 09:35:00|39254.9|39251.3|39255.9|39252.3|39262.9|39259.3|39251.4|39247.8|136
1719222000000|2024-06-24 09:40:00|39256.4|39252.8|39253.9|39250.3|39257.4|39253.8|39244.9|39241.3|154
1719222300000|2024-06-24 09:45:00|39254.4|39250.8|39266.4|39262.8|39266.4|39262.8|39247.9|39244.3|248
1719222600000|2024-06-24 09:50:00|39267.4|39263.8|39268.4|39264.8|39272.4|39268.8|39257.9|39254.3|467
1719222900000|2024-06-24 09:55:00|39267.9|39264.3|39281.4|39277.8|39289.4|39285.8|39262.4|39258.8|331
1719223200000|2024-06-24 10:00:00|39280.9|39277.3|39275.9|39272.3|39286.4|39282.8|39274.4|39270.8|250
1719223500000|2024-06-24 10:05:00|39273.9|39270.3|39276.9|39273.3|39279.4|39275.8|39267.9|39264.3|358
1719223800000|2024-06-24 10:10:00|39277.4|39273.8|39280.9|39277.3|39284.9|39281.3|39273.4|39269.8|253
1719224100000|2024-06-24 10:15:00|39281.4|39277.8|39272.4|39268.8|39286.9|39283.3|39268.9|39265.3|168
1719224400000|2024-06-24 10:20:00|39272.9|39269.3|39273.9|39270.3|39273.9|39270.3|39264.4|39260.8|139
1719224700000|2024-06-24 10:25:00|39273.4|39269.8|39274.4|39270.8|39277.4|39273.8|39270.4|39266.8|124
1719225000000|2024-06-24 10:30:00|39273.9|39270.3|39269.4|39265.8|39275.9|39272.3|39266.4|39262.8|177
1719225300000|2024-06-24 10:35:00|39268.9|39265.3|39274.9|39271.3|39284.4|39280.8|39268.9|39265.3|309
1719225600000|2024-06-24 10:40:00|39273.9|39270.3|39290.9|39287.3|39293.4|39289.8|39273.4|39269.8|287
1719225900000|2024-06-24 10:45:00|39291.4|39287.8|39288.9|39285.3|39294.9|39291.3|39286.4|39282.8|130
1719226200000|2024-06-24 10:50:00|39289.4|39285.8|39291.4|39287.8|39294.9|39291.3|39285.9|39282.3|109
1719226500000|2024-06-24 10:55:00|39290.9|39287.3|39302.4|39298.8|39309.4|39305.8|39289.9|39286.3|269
1719226800000|2024-06-24 11:00:00|39301.9|39298.3|39295.4|39291.8|39305.9|39302.3|39294.4|39290.8|262
1719227100000|2024-06-24 11:05:00|39295.9|39292.3|39287.9|39284.3|39300.9|39297.3|39287.9|39284.3|162
1719227400000|2024-06-24 11:10:00|39288.4|39284.8|39290.9|39287.3|39293.4|39289.8|39286.9|39283.3|303
1719227700000|2024-06-24 11:15:00|39289.9|39286.3|39278.4|39274.8|39290.9|39287.3|39275.9|39272.3|225
1719228000000|2024-06-24 11:20:00|39277.9|39274.3|39267.4|39263.8|39282.4|39278.8|39265.4|39261.8|312
1719228300000|2024-06-24 11:25:00|39267.9|39264.3|39269.4|39265.8|39272.4|39268.8|39259.9|39256.3|221
1719228600000|2024-06-24 11:30:00|39269.9|39266.3|39276.4|39272.8|39276.9|39273.3|39266.9|39263.3|150
1719228900000|2024-06-24 11:35:00|39276.9|39273.3|39272.4|39268.8|39279.9|39276.3|39268.4|39264.8|119
1719229200000|2024-06-24 11:40:00|39272.9|39269.3|39275.4|39271.8|39278.4|39274.8|39267.9|39264.3|181
1719229500000|2024-06-24 11:45:00|39274.9|39271.3|39271.4|39267.8|39277.4|39273.8|39268.4|39264.8|105
1719229800000|2024-06-24 11:50:00|39270.9|39267.3|39277.4|39273.8|39288.9|39285.3|39269.9|39266.3|338
1719230100000|2024-06-24 11:55:00|39277.9|39274.3|39279.4|39275.8|39289.9|39286.3|39275.4|39271.8|182
1719230400000|2024-06-24 12:00:00|39274.4|39270.8|39252.4|39248.8|39280.4|39276.8|39249.4|39245.8|1118
1719230700000|2024-06-24 12:05:00|39253.4|39249.8|39248.4|39244.8|39257.4|39253.8|39246.4|39242.8|275
1719231000000|2024-06-24 12:10:00|39248.9|39245.3|39262.4|39258.8|39264.4|39260.8|39245.4|39241.8|341
1719231300000|2024-06-24 12:15:00|39260.4|39256.8|39263.4|39259.8|39264.9|39261.3|39253.9|39250.3|289
1719231600000|2024-06-24 12:20:00|39262.4|39258.8|39277.9|39274.3|39279.4|39275.8|39255.4|39251.8|215
1719231900000|2024-06-24 12:25:00|39278.4|39274.8|39277.4|39273.8|39284.4|39280.8|39274.9|39271.3|278
1719232200000|2024-06-24 12:30:00|39277.9|39274.3|39259.4|39255.8|39281.4|39277.8|39258.4|39254.8|487
1719232500000|2024-06-24 12:35:00|39258.9|39255.3|39254.9|39251.3|39262.9|39259.3|39247.4|39243.8|466
1719232800000|2024-06-24 12:40:00|39253.9|39250.3|39254.4|39250.8|39261.4|39257.8|39252.4|39248.8|156
1719233100000|2024-06-24 12:45:00|39253.9|39250.3|39244.4|39240.8|39257.4|39253.8|39243.4|39239.8|130
1719233400000|2024-06-24 12:50:00|39243.9|39240.3|39256.4|39252.8|39260.4|39256.8|39236.4|39232.8|233
1719233700000|2024-06-24 12:55:00|39255.9|39252.3|39249.9|39246.3|39257.4|39253.8|39246.9|39243.3|118
1719234000000|2024-06-24 13:00:00|39250.4|39246.8|39257.4|39253.8|39259.9|39256.3|39249.4|39245.8|155
1719234300000|2024-06-24 13:05:00|39256.9|39253.3|39264.4|39260.8|39266.4|39262.8|39251.4|39247.8|227
1719234600000|2024-06-24 13:10:00|39263.9|39260.3|39242.4|39238.8|39264.4|39260.8|39238.9|39235.3|316
1719234900000|2024-06-24 13:15:00|39242.9|39239.3|39242.4|39238.8|39249.9|39246.3|39231.4|39227.8|247
1719235200000|2024-06-24 13:20:00|39242.9|39239.3|39234.4|39230.8|39246.9|39243.3|39230.4|39226.8|252
1719235500000|2024-06-24 13:25:00|39233.9|39230.3|39263.9|39260.3|39273.9|39270.3|39233.9|39230.3|966
1719235800000|2024-06-24 13:30:00|39263.3|39260.9|39218.3|39215.9|39292.8|39290.4|39215.8|39213.4|3699
1719236100000|2024-06-24 13:35:00|39213.8|39211.4|39260.8|39258.4|39262.3|39259.9|39208.8|39206.4|1925
1719236400000|2024-06-24 13:40:00|39260.3|39257.9|39242.3|39239.9|39283.3|39280.9|39239.3|39236.9|1729
1719236700000|2024-06-24 13:45:00|39242.8|39240.4|39337.3|39334.9|39337.3|39334.9|39235.3|39232.9|2287
1719237000000|2024-06-24 13:50:00|39341.3|39338.9|39392.8|39390.4|39408.3|39405.9|39336.8|39334.4|3418
1719237300000|2024-06-24 13:55:00|39394.8|39392.4|39443.8|39441.4|39452.8|39450.4|39388.8|39386.4|2590
1719237600000|2024-06-24 14:00:00|39442.8|39440.4|39443.8|39441.4|39457.3|39454.9|39415.8|39413.4|2942
1719237900000|2024-06-24 14:05:00|39443.3|39440.9|39479.8|39477.4|39490.8|39488.4|39428.3|39425.9|2716
1719238200000|2024-06-24 14:10:00|39479.3|39476.9|39490.8|39488.4|39497.3|39494.9|39461.3|39458.9|1970
1719238500000|2024-06-24 14:15:00|39490.3|39487.9|39477.8|39475.4|39496.3|39493.9|39451.8|39449.4|2156
1719238800000|2024-06-24 14:20:00|39478.3|39475.9|39514.8|39512.4|39518.3|39515.9|39478.3|39475.9|1814
1719239100000|2024-06-24 14:25:00|39514.3|39511.9|39483.3|39480.9|39517.3|39514.9|39471.3|39468.9|2407
1719239400000|2024-06-24 14:30:00|39483.8|39481.4|39519.8|39517.4|39529.3|39526.9|39480.3|39477.9|2405
1719239700000|2024-06-24 14:35:00|39520.3|39517.9|39559.3|39556.9|39562.8|39560.4|39504.3|39501.9|2119
1719240000000|2024-06-24 14:40:00|39559.8|39557.4|39572.8|39570.4|39578.3|39575.9|39539.3|39536.9|2360
1719240300000|2024-06-24 14:45:00|39572.3|39569.9|39561.3|39558.9|39588.3|39585.9|39559.3|39556.9|2910
1719240600000|2024-06-24 14:50:00|39560.8|39558.4|39560.3|39557.9|39571.8|39569.4|39539.3|39536.9|1944
1719240900000|2024-06-24 14:55:00|39559.8|39557.4|39566.8|39564.4|39576.8|39574.4|39548.3|39545.9|1532
1719241200000|2024-06-24 15:00:00|39566.3|39563.9|39559.8|39557.4|39579.3|39576.9|39550.3|39547.9|1630
1719241500000|2024-06-24 15:05:00|39558.8|39556.4|39540.3|39537.9|39562.8|39560.4|39529.8|39527.4|1443
1719241800000|2024-06-24 15:10:00|39541.8|39539.4|39544.8|39542.4|39547.8|39545.4|39523.3|39520.9|1256
1719242100000|2024-06-24 15:15:00|39545.3|39542.9|39530.1|39527.7|39545.8|39543.4|39520.3|39517.9|1156
1719242400000|2024-06-24 15:20:00|39530.6|39528.2|39518.6|39516.2|39532.1|39529.7|39510.6|39508.2|1112
1719242700000|2024-06-24 15:25:00|39519.1|39516.7|39540.1|39537.7|39550.6|39548.2|39517.1|39514.7|1130
1719243000000|2024-06-24 15:30:00|39540.6|39538.2|39527.1|39524.7|39551.6|39549.2|39524.6|39522.2|930
1719243300000|2024-06-24 15:35:00|39526.6|39524.2|39515.6|39513.2|39537.6|39535.2|39507.6|39505.2|845
1719243600000|2024-06-24 15:40:00|39516.4|39514|39495.4|39493|39521.9|39519.5|39491.4|39489|879
1719243900000|2024-06-24 15:45:00|39494.9|39492.5|39498.4|39496|39509.4|39507|39492.9|39490.5|642
1719244200000|2024-06-24 15:50:00|39499.4|39497|39500.4|39498|39509.4|39507|39482.9|39480.5|784
1719244500000|2024-06-24 15:55:00|39501.9|39499.5|39497.9|39495.5|39509.4|39507|39488.4|39486|541
1719244800000|2024-06-24 16:00:00|39497.4|39495|39487.9|39485.5|39506.4|39504|39486.9|39484.5|565
1719245100000|2024-06-24 16:05:00|39487.4|39485|39509.4|39507|39511.4|39509|39479.9|39477.5|746
1719245400000|2024-06-24 16:10:00|39509.9|39507.5|39507.4|39505|39514.4|39512|39502.9|39500.5|611
1719245700000|2024-06-24 16:15:00|39507.9|39505.5|39514.4|39512|39519.4|39517|39497.9|39495.5|739
1719246000000|2024-06-24 16:20:00|39513.4|39511|39507.9|39505.5|39513.9|39511.5|39495.4|39493|557
1719246300000|2024-06-24 16:25:00|39508.4|39506|39494.4|39492|39516.4|39514|39488.9|39486.5|427
1719246600000|2024-06-24 16:30:00|39493.9|39491.5|39489.9|39487.5|39505.9|39503.5|39489.4|39487|503
1719246900000|2024-06-24 16:35:00|39489.4|39487|39492.4|39490|39499.9|39497.5|39484.4|39482|712
1719247200000|2024-06-24 16:40:00|39492.9|39490.5|39486.4|39484|39495.9|39493.5|39470.9|39468.5|933
1719247500000|2024-06-24 16:45:00|39486.9|39484.5|39479.4|39477|39495.4|39493|39477.4|39475|524
1719247800000|2024-06-24 16:50:00|39478.9|39476.5|39462.4|39460|39479.9|39477.5|39457.4|39455|862
1719248100000|2024-06-24 16:55:00|39462.9|39460.5|39458.9|39456.5|39476.4|39474|39440.9|39438.5|1036
1719248400000|2024-06-24 17:00:00|39459.7|39457.3|39467.7|39465.3|39471.2|39468.8|39446.2|39443.8|766
1719248700000|2024-06-24 17:05:00|39467.2|39464.8|39429.2|39426.8|39476.2|39473.8|39413.2|39410.8|2281
1719249000000|2024-06-24 17:10:00|39428.7|39426.3|39413.7|39411.3|39435.7|39433.3|39407.2|39404.8|1648
1719249300000|2024-06-24 17:15:00|39413.2|39410.8|39416.7|39414.3|39429.2|39426.8|39406.7|39404.3|964
1719249600000|2024-06-24 17:20:00|39416.2|39413.8|39402.2|39399.8|39428.2|39425.8|39398.2|39395.8|956
1719249900000|2024-06-24 17:25:00|39402.7|39400.3|39418.7|39416.3|39433.7|39431.3|39398.2|39395.8|744
1719250200000|2024-06-24 17:30:00|39418.2|39415.8|39379.7|39377.3|39418.7|39416.3|39373.2|39370.8|1109
1719250500000|2024-06-24 17:35:00|39380.2|39377.8|39422.7|39420.3|39424.2|39421.8|39380.2|39377.8|1268
1719250800000|2024-06-24 17:40:00|39422.2|39419.8|39405.7|39403.3|39423.7|39421.3|39402.2|39399.8|707
1719251100000|2024-06-24 17:45:00|39405.2|39402.8|39382.7|39380.3|39409.7|39407.3|39379.7|39377.3|564
1719251400000|2024-06-24 17:50:00|39383.2|39380.8|39388.7|39386.3|39389.7|39387.3|39371.7|39369.3|462
1719251700000|2024-06-24 17:55:00|39388.2|39385.8|39382.2|39379.8|39405.7|39403.3|39375.2|39372.8|664
1719252000000|2024-06-24 18:00:00|39383.2|39380.8|39381.7|39379.3|39391.2|39388.8|39355.2|39352.8|1190
1719252300000|2024-06-24 18:05:00|39382.2|39379.8|39396.2|39393.8|39406.2|39403.8|39379.7|39377.3|640
1719252600000|2024-06-24 18:10:00|39396.7|39394.3|39396.7|39394.3|39404.2|39401.8|39388.7|39386.3|371
1719252900000|2024-06-24 18:15:00|39396.2|39393.8|39409.7|39407.3|39418.7|39416.3|39388.2|39385.8|1304
1719253200000|2024-06-24 18:20:00|39411.2|39408.8|39415.7|39413.3|39426.7|39424.3|39407.2|39404.8|756
1719253500000|2024-06-24 18:25:00|39416.2|39413.8|39420.2|39417.8|39422.7|39420.3|39398.7|39396.3|711
1719253800000|2024-06-24 18:30:00|39420.7|39418.3|39417.7|39415.3|39432.7|39430.3|39415.7|39413.3|901
1719254100000|2024-06-24 18:35:00|39416.7|39414.3|39419.7|39417.3|39430.7|39428.3|39411.7|39409.3|645
1719254400000|2024-06-24 18:40:00|39419.2|39416.8|39413.2|39410.8|39430.2|39427.8|39410.2|39407.8|701
1719254700000|2024-06-24 18:45:00|39412.7|39410.3|39429.2|39426.8|39436.7|39434.3|39410.2|39407.8|554
1719255000000|2024-06-24 18:50:00|39428.7|39426.3|39437.2|39434.8|39440.7|39438.3|39423.7|39421.3|775
1719255300000|2024-06-24 18:55:00|39436.7|39434.3|39429.2|39426.8|39442.7|39440.3|39421.7|39419.3|1078
1719255600000|2024-06-24 19:00:00|39427.7|39425.3|39418.2|39415.8|39443.2|39440.8|39413.2|39410.8|954
1719255900000|2024-06-24 19:05:00|39417.7|39415.3|39450.7|39448.3|39455.7|39453.3|39417.7|39415.3|1016
1719256200000|2024-06-24 19:10:00|39451.2|39448.8|39428.7|39426.3|39451.2|39448.8|39426.2|39423.8|620
1719256500000|2024-06-24 19:15:00|39428.2|39425.8|39420.2|39417.8|39436.7|39434.3|39413.2|39410.8|768
1719256800000|2024-06-24 19:20:00|39420.7|39418.3|39425.2|39422.8|39438.7|39436.3|39415.7|39413.3|741
1719257100000|2024-06-24 19:25:00|39425.7|39423.3|39431.2|39428.8|39434.2|39431.8|39420.2|39417.8|361
1719257400000|2024-06-24 19:30:00|39430.7|39428.3|39444.7|39442.3|39455.7|39453.3|39430.7|39428.3|907
1719257700000|2024-06-24 19:35:00|39445.2|39442.8|39455.2|39452.8|39457.2|39454.8|39436.7|39434.3|753
1719258000000|2024-06-24 19:40:00|39455.7|39453.3|39461.7|39459.3|39466.7|39464.3|39445.7|39443.3|775
1719258300000|2024-06-24 19:45:00|39461.2|39458.8|39453.2|39450.8|39470.2|39467.8|39440.2|39437.8|1125
1719258600000|2024-06-24 19:50:00|39455.2|39452.8|39458.2|39455.8|39480.2|39477.8|39447.2|39444.8|1591
1719258900000|2024-06-24 19:55:00|39458.7|39456.3|39404.7|39402.3|39461.7|39459.3|39404.7|39402.3|4021
1719259200000|2024-06-24 20:00:00|39405.9|39401.1|39414.4|39409.6|39414.9|39410.1|39378.9|39374.1|1983
1719259500000|2024-06-24 20:05:00|39414.9|39410.1|39418.4|39413.6|39423.9|39419.1|39407.9|39403.1|595
1719259800000|2024-06-24 20:10:00|39418.9|39414.1|39418.4|39413.6|39424.4|39419.6|39412.4|39407.6|353
1719260100000|2024-06-24 20:15:00|39417.4|39412.6|39423.4|39418.6|39425.9|39421.1|39414.4|39409.6|178
1719260400000|2024-06-24 20:20:00|39422.9|39418.1|39410.4|39405.6|39422.9|39418.1|39406.4|39401.6|217
1719260700000|2024-06-24 20:25:00|39409.9|39405.1|39402.4|39397.6|39410.4|39405.6|39399.4|39394.6|88
1719261000000|2024-06-24 20:30:00|39402.9|39398.1|39409.4|39404.6|39410.4|39405.6|39396.4|39391.6|206
1719261300000|2024-06-24 20:35:00|39410.4|39405.6|39413.4|39408.6|39416.9|39412.1|39409.9|39405.1|83
1719261600000|2024-06-24 20:40:00|39413.9|39409.1|39416.9|39412.1|39418.4|39413.6|39411.4|39406.6|51
1719261900000|2024-06-24 20:45:00|39418.4|39413.6|39416.4|39411.6|39420.4|39415.6|39411.9|39407.1|91
1719262200000|2024-06-24 20:50:00|39415.9|39411.1|39422.4|39417.6|39422.9|39418.1|39415.9|39411.1|48
1719262500000|2024-06-24 20:55:00|39421.9|39417.1|39437.4|39427.6|39439.3|39432.6|39420.4|39415.6|135
1719262800000|2024-06-24 21:00:00|39437.2|39427.4|39431.9|39422.1|39437.2|39427.4|39431.3|39421.5|0
1719263100000|2024-06-24 21:05:00|39434|39424.2|39442.2|39432.4|39442.2|39432.4|39431.8|39422|0
1719263400000|2024-06-24 21:10:00|39443.5|39433.7|39444|39434.2|39446.8|39437|39440.2|39430.4|0
1719263700000|2024-06-24 21:15:00|39444.1|39434.3|39443.7|39433.9|39445.8|39436|39442.6|39432.8|0
1719264000000|2024-06-24 21:20:00|39443.4|39433.6|39441.8|39432|39447.8|39438|39441.8|39432|0
1719264300000|2024-06-24 21:25:00|39441.7|39431.9|39440.9|39431.1|39441.7|39431.9|39440.9|39431.1|0
1719264600000|2024-06-24 21:30:00|39440|39430.2|39440.2|39430.4|39441.5|39431.7|39439.9|39430.1|0
1719264900000|2024-06-24 21:35:00|39441.3|39431.5|39440.2|39430.4|39441.3|39431.5|39440.2|39430.4|0
1719265200000|2024-06-24 21:40:00|39440.5|39430.7|39440.8|39431|39442.1|39432.3|39439.8|39430|0
1719265500000|2024-06-24 21:45:00|39440.6|39430.8|39441.6|39431.8|39441.9|39432.1|39440.6|39430.8|0
1719265800000|2024-06-24 21:50:00|39441.5|39431.7|39442.9|39433.1|39442.9|39433.1|39440|39430.2|0
1719266100000|2024-06-24 21:55:00|39442.6|39432.8|39442.9|39433.1|39445|39435.2|39442.6|39432.8|0
1719266400000|2024-06-24 22:00:00|39431.5|39426.7|39451.5|39446.7|39455.5|39450.7|39431.5|39426.7|105
1719266700000|2024-06-24 22:05:00|39452|39447.2|39441.5|39436.7|39454|39449.2|39435.5|39430.7|75
1719267000000|2024-06-24 22:10:00|39442|39437.2|39441|39436.2|39442.5|39437.7|39432|39427.2|144
1719267300000|2024-06-24 22:15:00|39440.5|39435.7|39437.5|39432.7|39443|39438.2|39437|39432.2|26
1719267600000|2024-06-24 22:20:00|39437|39432.2|39446|39441.2|39449|39444.2|39436|39431.2|95
1719267900000|2024-06-24 22:25:00|39446.5|39441.7|39449.5|39444.7|39450|39445.2|39445.5|39440.7|30
1719268200000|2024-06-24 22:30:00|39450|39445.2|39450.5|39445.7|39451.5|39446.7|39447|39442.2|37
1719268500000|2024-06-24 22:35:00|39450|39445.2|39444.5|39439.7|39450.5|39445.7|39441.5|39436.7|51
1719268800000|2024-06-24 22:40:00|39445|39440.2|39442.5|39437.7|39448|39443.2|39442.5|39437.7|33
1719269100000|2024-06-24 22:45:00|39442|39437.2|39447.5|39442.7|39448.5|39443.7|39441|39436.2|32
1719269400000|2024-06-24 22:50:00|39448|39443.2|39451|39446.2|39451.5|39446.7|39447.5|39442.7|19
1719269700000|2024-06-24 22:55:00|39450.5|39445.7|39447|39442.2|39451|39446.2|39446.5|39441.7|36
1719270000000|2024-06-24 23:00:00|39447.5|39442.7|39446|39441.2|39447.5|39442.7|39445|39440.2|60
1719270300000|2024-06-24 23:05:00|39445.5|39440.7|39453.5|39448.7|39453.5|39448.7|39445|39440.2|58
1719270600000|2024-06-24 23:10:00|39454|39449.2|39452.5|39447.7|39454.5|39449.7|39449.5|39444.7|15
1719270900000|2024-06-24 23:15:00|39453|39448.2|39457.5|39452.7|39458|39453.2|39452.5|39447.7|60
1719271200000|2024-06-24 23:20:00|39458|39453.2|39462|39457.2|39463.5|39458.7|39458|39453.2|38
1719271500000|2024-06-24 23:25:00|39461.5|39456.7|39457.5|39452.7|39465|39460.2|39457|39452.2|48
1719271800000|2024-06-24 23:30:00|39458|39453.2|39460|39455.2|39462|39457.2|39457|39452.2|41
1719272100000|2024-06-24 23:35:00|39459.5|39454.7|39457.5|39452.7|39460.5|39455.7|39454|39449.2|32
1719272400000|2024-06-24 23:40:00|39458|39453.2|39452.5|39447.7|39458|39453.2|39451|39446.2|40
1719272700000|2024-06-24 23:45:00|39452|39447.2|39459|39454.2|39459|39454.2|39451.5|39446.7|56
1719273000000|2024-06-24 23:50:00|39459.5|39454.7|39464.5|39459.7|39465|39460.2|39458|39453.2|49
1719273300000|2024-06-24 23:55:00|39464|39459.2|39463.5|39458.7|39465|39460.2|39462|39457.2|22
1719273600000|2024-06-25 00:00:00|39463|39458.2|39451.5|39446.7|39465.5|39460.7|39451.5|39446.7|103
1719273900000|2024-06-25 00:05:00|39451|39446.2|39452|39447.2|39456|39451.2|39449.5|39444.7|75
1719274200000|2024-06-25 00:10:00|39452.5|39447.7|39455.5|39450.7|39459.5|39454.7|39451.5|39446.7|79
1719274500000|2024-06-25 00:15:00|39456|39451.2|39447.5|39442.7|39460|39455.2|39447|39442.2|43
1719274800000|2024-06-25 00:20:00|39448|39443.2|39447.5|39442.7|39449.5|39444.7|39444|39439.2|42
1719275100000|2024-06-25 00:25:00|39448|39443.2|39453.4|39448.6|39453.9|39449.1|39447|39442.2|27
1719275400000|2024-06-25 00:30:00|39453.9|39449.1|39457.4|39452.6|39457.4|39452.6|39451.9|39447.1|40
1719275700000|2024-06-25 00:35:00|39456.4|39451.6|39455.9|39451.1|39458.9|39454.1|39455.4|39450.6|21
1719276000000|2024-06-25 00:40:00|39456.4|39451.6|39454.9|39450.1|39456.9|39452.1|39454.9|39450.1|24
1719276300000|2024-06-25 00:45:00|39453.9|39449.1|39458.4|39453.6|39461.4|39456.6|39453.9|39449.1|76
1719276600000|2024-06-25 00:50:00|39458.9|39454.1|39460.9|39456.1|39461.4|39456.6|39458.4|39453.6|11
1719276900000|2024-06-25 00:55:00|39460.4|39455.6|39454.4|39449.6|39464.4|39459.6|39450.4|39445.6|84
1719277200000|2024-06-25 01:00:00|39454.9|39450.1|39459.4|39454.6|39460.4|39455.6|39451.4|39446.6|54
1719277500000|2024-06-25 01:05:00|39459.9|39455.1|39453.9|39449.1|39460.9|39456.1|39452.9|39448.1|74
1719277800000|2024-06-25 01:10:00|39454.4|39449.6|39454.4|39449.6|39459.9|39455.1|39453.9|39449.1|62
1719278100000|2024-06-25 01:15:00|39453.9|39449.1|39451.4|39446.6|39456.9|39452.1|39443.9|39439.1|196
1719278400000|2024-06-25 01:20:00|39450.9|39446.1|39454.4|39449.6|39458.9|39454.1|39450.4|39445.6|91
1719278700000|2024-06-25 01:25:00|39453.9|39449.1|39455.9|39451.1|39457.9|39453.1|39452.9|39448.1|47
1719279000000|2024-06-25 01:30:00|39456.4|39451.6|39462.4|39457.6|39462.4|39457.6|39454.9|39450.1|61
1719279300000|2024-06-25 01:35:00|39461.9|39457.1|39461.9|39457.1|39464.4|39459.6|39458.4|39453.6|99
1719279600000|2024-06-25 01:40:00|39462.4|39457.6|39463.9|39459.1|39467.9|39463.1|39461.9|39457.1|281
1719279900000|2024-06-25 01:45:00|39462.9|39458.1|39467.9|39463.1|39470.4|39465.6|39462.9|39458.1|205
1719280200000|2024-06-25 01:50:00|39467.4|39462.6|39463.4|39458.6|39467.9|39463.1|39462.9|39458.1|30
1719280500000|2024-06-25 01:55:00|39463.9|39459.1|39463.9|39459.1|39464.4|39459.6|39461.9|39457.1|120
1719280800000|2024-06-25 02:00:00|39464.4|39459.6|39468.4|39463.6|39468.4|39463.6|39463.9|39459.1|76
1719281100000|2024-06-25 02:05:00|39468.9|39464.1|39469.4|39464.6|39471.9|39467.1|39465.9|39461.1|81
1719281400000|2024-06-25 02:10:00|39468.9|39464.1|39468.9|39464.1|39469.4|39464.6|39466.4|39461.6|54
1719281700000|2024-06-25 02:15:00|39468.4|39463.6|39467.9|39463.1|39469.9|39465.1|39467.4|39462.6|63
1719282000000|2024-06-25 02:20:00|39468.4|39463.6|39465.4|39460.6|39468.4|39463.6|39463.9|39459.1|55
1719282300000|2024-06-25 02:25:00|39464.9|39460.1|39464.4|39459.6|39466.4|39461.6|39463.4|39458.6|39
1719282600000|2024-06-25 02:30:00|39464.9|39460.1|39465.4|39460.6|39466.9|39462.1|39463.4|39458.6|64
1719282900000|2024-06-25 02:35:00|39465.9|39461.1|39466.4|39461.6|39466.9|39462.1|39464.9|39460.1|33
1719283200000|2024-06-25 02:40:00|39466.9|39462.1|39465.4|39460.6|39468.9|39464.1|39464.9|39460.1|20
1719283500000|2024-06-25 02:45:00|39465.9|39461.1|39464.9|39460.1|39466.4|39461.6|39463.4|39458.6|30
1719283800000|2024-06-25 02:50:00|39465.4|39460.6|39466.9|39462.1|39467.9|39463.1|39464.9|39460.1|40
1719284100000|2024-06-25 02:55:00|39467.4|39462.6|39466.4|39461.6|39467.9|39463.1|39465.9|39461.1|18
1719284400000|2024-06-25 03:00:00|39466.9|39462.1|39467.9|39463.1|39468.9|39464.1|39466.9|39462.1|39
1719284700000|2024-06-25 03:05:00|39468.9|39464.1|39470.4|39465.6|39470.9|39466.1|39467.9|39463.1|53
1719285000000|2024-06-25 03:10:00|39470.9|39466.1|39480.4|39475.6|39481.9|39477.1|39470.4|39465.6|338
1719285300000|2024-06-25 03:15:00|39479.9|39475.1|39475.4|39470.6|39482.4|39477.6|39473.4|39468.6|76
1719285600000|2024-06-25 03:20:00|39475.9|39471.1|39481.4|39476.6|39481.9|39477.1|39474.9|39470.1|65
1719285900000|2024-06-25 03:25:00|39481.9|39477.1|39483.4|39478.6|39485.4|39480.6|39476.9|39472.1|88
1719286200000|2024-06-25 03:30:00|39482.9|39478.1|39484.4|39479.6|39485.4|39480.6|39481.4|39476.6|45
1719286500000|2024-06-25 03:35:00|39484.9|39480.1|39480.4|39475.6|39484.9|39480.1|39479.9|39475.1|35
1719286800000|2024-06-25 03:40:00|39480.9|39476.1|39483.4|39478.6|39483.4|39478.6|39480.4|39475.6|35
1719287100000|2024-06-25 03:45:00|39482.9|39478.1|39497.9|39493.1|39498.4|39493.6|39482.9|39478.1|264
1719287400000|2024-06-25 03:50:00|39498.9|39494.1|39503.9|39499.1|39507.4|39502.6|39495.4|39490.6|319
1719287700000|2024-06-25 03:55:00|39504.4|39499.6|39503.4|39498.6|39504.4|39499.6|39499.9|39495.1|46
1719288000000|2024-06-25 04:00:00|39503.9|39499.1|39501.4|39496.6|39507.9|39503.1|39500.9|39496.1|286
1719288300000|2024-06-25 04:05:00|39502.4|39497.6|39501.4|39496.6|39505.4|39500.6|39500.9|39496.1|65
1719288600000|2024-06-25 04:10:00|39501.9|39497.1|39499.9|39495.1|39502.4|39497.6|39499.4|39494.6|23
1719288900000|2024-06-25 04:15:00|39500.4|39495.6|39497.4|39492.6|39500.9|39496.1|39496.4|39491.6|23
1719289200000|2024-06-25 04:20:00|39498.4|39493.6|39494.4|39489.6|39499.9|39495.1|39494.4|39489.6|60
1719289500000|2024-06-25 04:25:00|39494.9|39490.1|39496.4|39491.6|39500.9|39496.1|39494.9|39490.1|37
1719289800000|2024-06-25 04:30:00|39496.9|39492.1|39492.9|39488.1|39497.4|39492.6|39491.9|39487.1|20
1719290100000|2024-06-25 04:35:00|39493.4|39488.6|39496.4|39491.6|39498.4|39493.6|39492.4|39487.6|44
1719290400000|2024-06-25 04:40:00|39495.9|39491.1|39499.4|39494.6|39499.4|39494.6|39495.4|39490.6|22
1719290700000|2024-06-25 04:45:00|39498.9|39494.1|39497.4|39492.6|39499.4|39494.6|39495.9|39491.1|14
1719291000000|2024-06-25 04:50:00|39496.9|39492.1|39499.9|39495.1|39501.9|39497.1|39496.4|39491.6|33
1719291300000|2024-06-25 04:55:00|39500.4|39495.6|39503.4|39498.6|39503.4|39498.6|39499.9|39495.1|11
1719291600000|2024-06-25 05:00:00|39503.9|39499.1|39508.4|39503.6|39509.9|39505.1|39503.4|39498.6|34
1719291900000|2024-06-25 05:05:00|39507.9|39503.1|39508.4|39503.6|39509.9|39505.1|39505.4|39500.6|59
1719292200000|2024-06-25 05:10:00|39507.9|39503.1|39502.4|39497.6|39508.4|39503.6|39502.4|39497.6|65
1719292500000|2024-06-25 05:15:00|39503.4|39498.6|39502.9|39498.1|39503.9|39499.1|39501.9|39497.1|30
1719292800000|2024-06-25 05:20:00|39503.4|39498.6|39503.4|39498.6|39505.9|39501.1|39501.4|39496.6|57
1719293100000|2024-06-25 05:25:00|39502.9|39498.1|39504.9|39500.1|39504.9|39500.1|39502.9|39498.1|33
1719293400000|2024-06-25 05:30:00|39504.4|39499.6|39508.4|39503.6|39508.4|39503.6|39503.9|39499.1|106
1719293700000|2024-06-25 05:35:00|39508.9|39504.1|39511.4|39506.6|39514.4|39509.6|39508.4|39503.6|171
1719294000000|2024-06-25 05:40:00|39510.9|39506.1|39513.9|39509.1|39513.9|39509.1|39509.9|39505.1|15
1719294300000|2024-06-25 05:45:00|39514.9|39510.1|39506.4|39501.6|39517.4|39512.6|39504.4|39499.6|95
1719294600000|2024-06-25 05:50:00|39505.9|39501.1|39505.9|39501.1|39507.9|39503.1|39502.9|39498.1|91
1719294900000|2024-06-25 05:55:00|39505.4|39500.6|39501.4|39496.6|39506.9|39502.1|39499.9|39495.1|42
1719295200000|2024-06-25 06:00:00|39500.8|39497.2|39484.8|39481.2|39500.8|39497.2|39484.3|39480.7|261
1719295500000|2024-06-25 06:05:00|39485.3|39481.7|39483.3|39479.7|39488.8|39485.2|39481.3|39477.7|97
1719295800000|2024-06-25 06:10:00|39483.8|39480.2|39476.8|39473.2|39488.3|39484.7|39476.3|39472.7|204
1719296100000|2024-06-25 06:15:00|39476.3|39472.7|39477.3|39473.7|39479.8|39476.2|39472.3|39468.7|233
1719296400000|2024-06-25 06:20:00|39476.3|39472.7|39473.8|39470.2|39476.3|39472.7|39465.3|39461.7|145
1719296700000|2024-06-25 06:25:00|39473.3|39469.7|39480.3|39476.7|39480.8|39477.2|39471.3|39467.7|80
1719297000000|2024-06-25 06:30:00|39480.8|39477.2|39479.8|39476.2|39480.8|39477.2|39476.8|39473.2|71
1719297300000|2024-06-25 06:35:00|39480.3|39476.7|39486.3|39482.7|39489.8|39486.2|39479.3|39475.7|114
1719297600000|2024-06-25 06:40:00|39486.8|39483.2|39481.3|39477.7|39488.3|39484.7|39480.3|39476.7|75
1719297900000|2024-06-25 06:45:00|39481.8|39478.2|39483.8|39480.2|39488.3|39484.7|39480.3|39476.7|89
1719298200000|2024-06-25 06:50:00|39484.3|39480.7|39485.8|39482.2|39489.3|39485.7|39482.3|39478.7|78
1719298500000|2024-06-25 06:55:00|39485.3|39481.7|39488.8|39485.2|39492.8|39489.2|39480.3|39476.7|149
1719298800000|2024-06-25 07:00:00|39488.3|39484.7|39480.8|39477.2|39489.8|39486.2|39472.8|39469.2|266
1719299100000|2024-06-25 07:05:00|39481.3|39477.7|39484.8|39481.2|39499.8|39496.2|39477.8|39474.2|264
1719299400000|2024-06-25 07:10:00|39485.8|39482.2|39468.8|39465.2|39490.8|39487.2|39468.3|39464.7|143
1719299700000|2024-06-25 07:15:00|39469.3|39465.7|39466.8|39463.2|39480.8|39477.2|39461.3|39457.7|225
1719300000000|2024-06-25 07:20:00|39466.3|39462.7|39485.8|39482.2|39494.8|39491.2|39461.3|39457.7|195
1719300300000|2024-06-25 07:25:00|39485.3|39481.7|39472.8|39469.2|39485.8|39482.2|39467.8|39464.2|195
1719300600000|2024-06-25 07:30:00|39472.3|39468.7|39478.8|39475.2|39481.8|39478.2|39470.3|39466.7|126
1719300900000|2024-06-25 07:35:00|39479.3|39475.7|39471.8|39468.2|39487.3|39483.7|39470.3|39466.7|125
1719301200000|2024-06-25 07:40:00|39472.3|39468.7|39450.8|39447.2|39474.8|39471.2|39450.8|39447.2|142
1719301500000|2024-06-25 07:45:00|39451.3|39447.7|39451.8|39448.2|39454.8|39451.2|39444.8|39441.2|154
1719301800000|2024-06-25 07:50:00|39452.3|39448.7|39457.8|39454.2|39463.8|39460.2|39444.3|39440.7|201
1719302100000|2024-06-25 07:55:00|39458.3|39454.7|39453.8|39450.2|39462.8|39459.2|39451.8|39448.2|171
1719302400000|2024-06-25 08:00:00|39455.3|39451.7|39450.8|39447.2|39458.8|39455.2|39444.3|39440.7|416
1719302700000|2024-06-25 08:05:00|39450.3|39446.7|39441.3|39437.7|39463.8|39460.2|39440.8|39437.2|270
1719303000000|2024-06-25 08:10:00|39441.8|39438.2|39443.8|39440.2|39453.8|39450.2|39436.8|39433.2|239
1719303300000|2024-06-25 08:15:00|39444.3|39440.7|39458.8|39455.2|39462.3|39458.7|39442.8|39439.2|193
1719303600000|2024-06-25 08:20:00|39459.3|39455.7|39453.8|39450.2|39465.8|39462.2|39443.3|39439.7|251
1719303900000|2024-06-25 08:25:00|39454.3|39450.7|39436.8|39433.2|39455.8|39452.2|39436.8|39433.2|168
1719304200000|2024-06-25 08:30:00|39436.3|39432.7|39429.8|39426.2|39438.8|39435.2|39426.8|39423.2|366
1719304500000|2024-06-25 08:35:00|39429.3|39425.7|39427.3|39423.7|39431.3|39427.7|39421.8|39418.2|332
1719304800000|2024-06-25 08:40:00|39426.8|39423.2|39404.8|39401.2|39434.8|39431.2|39404.8|39401.2|262
1719305100000|2024-06-25 08:45:00|39405.3|39401.7|39399.3|39395.7|39411.8|39408.2|39397.3|39393.7|323
1719305400000|2024-06-25 08:50:00|39398.8|39395.2|39381.8|39378.2|39401.3|39397.7|39371.3|39367.7|588
1719305700000|2024-06-25 08:55:00|39382.3|39378.7|39396.8|39393.2|39402.3|39398.7|39380.3|39376.7|283
1719306000000|2024-06-25 09:00:00|39394.8|39391.2|39378.8|39375.2|39402.8|39399.2|39375.3|39371.7|421
1719306300000|2024-06-25 09:05:00|39378.3|39374.7|39379.8|39376.2|39383.8|39380.2|39373.3|39369.7|280
1719306600000|2024-06-25 09:10:00|39379.3|39375.7|39387.8|39384.2|39396.8|39393.2|39375.3|39371.7|369
1719306900000|2024-06-25 09:15:00|39388.3|39384.7|39404.8|39401.2|39404.8|39401.2|39385.8|39382.2|138
1719307200000|2024-06-25 09:20:00|39405.3|39401.7|39405.8|39402.2|39420.8|39417.2|39402.8|39399.2|271
1719307500000|2024-06-25 09:25:00|39406.3|39402.7|39415.8|39412.2|39417.8|39414.2|39406.3|39402.7|123
1719307800000|2024-06-25 09:30:00|39415.3|39411.7|39411.8|39408.2|39424.8|39421.2|39410.8|39407.2|131
1719308100000|2024-06-25 09:35:00|39412.3|39408.7|39409.8|39406.2|39417.8|39414.2|39408.8|39405.2|178
1719308400000|2024-06-25 09:40:00|39409.3|39405.7|39398.8|39395.2|39415.8|39412.2|39397.3|39393.7|275
1719308700000|2024-06-25 09:45:00|39398.3|39394.7|39401.8|39398.2|39415.3|39411.7|39398.3|39394.7|183
1719309000000|2024-06-25 09:50:00|39402.3|39398.7|39396.8|39393.2|39405.8|39402.2|39394.8|39391.2|117
1719309300000|2024-06-25 09:55:00|39396.3|39392.7|39388.8|39385.2|39396.8|39393.2|39383.8|39380.2|554
1719309600000|2024-06-25 10:00:00|39388.3|39384.7|39384.3|39380.7|39399.8|39396.2|39384.3|39380.7|498
1719309900000|2024-06-25 10:05:00|39384.8|39381.2|39385.8|39382.2|39397.8|39394.2|39381.8|39378.2|391
1719310200000|2024-06-25 10:10:00|39386.3|39382.7|39397.3|39393.7|39401.8|39398.2|39385.8|39382.2|202
1719310500000|2024-06-25 10:15:00|39397.8|39394.2|39396.3|39392.7|39398.8|39395.2|39389.8|39386.2|194
1719310800000|2024-06-25 10:20:00|39396.8|39393.2|39394.8|39391.2|39401.8|39398.2|39388.3|39384.7|116
1719311100000|2024-06-25 10:25:00|39394.3|39390.7|39390.8|39387.2|39394.3|39390.7|39386.8|39383.2|63
1719311400000|2024-06-25 10:30:00|39390.3|39386.7|39386.8|39383.2|39395.8|39392.2|39380.3|39376.7|87
1719311700000|2024-06-25 10:35:00|39387.3|39383.7|39383.8|39380.2|39388.8|39385.2|39379.8|39376.2|157
1719312000000|2024-06-25 10:40:00|39384.3|39380.7|39394.3|39390.7|39394.8|39391.2|39383.8|39380.2|146
1719312300000|2024-06-25 10:45:00|39393.3|39389.7|39393.8|39390.2|39394.8|39391.2|39384.8|39381.2|148
1719312600000|2024-06-25 10:50:00|39393.3|39389.7|39393.8|39390.2|39399.8|39396.2|39391.8|39388.2|104
1719312900000|2024-06-25 10:55:00|39393.3|39389.7|39405.8|39402.2|39408.3|39404.7|39391.3|39387.7|136
1719313200000|2024-06-25 11:00:00|39407.3|39403.7|39415.8|39412.2|39427.3|39423.7|39407.3|39403.7|378
1719313500000|2024-06-25 11:05:00|39415.3|39411.7|39399.3|39395.7|39415.3|39411.7|39398.8|39395.2|135
1719313800000|2024-06-25 11:10:00|39398.3|39394.7|39395.3|39391.7|39401.8|39398.2|39390.3|39386.7|200
1719314100000|2024-06-25 11:15:00|39395.8|39392.2|39398.8|39395.2|39401.8|39398.2|39385.8|39382.2|295
1719314400000|2024-06-25 11:20:00|39399.3|39395.7|39379.8|39376.2|39404.3|39400.7|39377.8|39374.2|241
1719314700000|2024-06-25 11:25:00|39378.8|39375.2|39388.8|39385.2|39389.8|39386.2|39378.8|39375.2|243
1719315000000|2024-06-25 11:30:00|39388.3|39384.7|39391.8|39388.2|39398.3|39394.7|39385.8|39382.2|205
1719315300000|2024-06-25 11:35:00|39391.3|39387.7|39390.3|39386.7|39398.3|39394.7|39385.8|39382.2|176
1719315600000|2024-06-25 11:40:00|39389.8|39386.2|39377.8|39374.2|39390.8|39387.2|39364.8|39361.2|456
1719315900000|2024-06-25 11:45:00|39377.3|39373.7|39370.8|39367.2|39378.8|39375.2|39362.3|39358.7|360
1719316200000|2024-06-25 11:50:00|39370.3|39366.7|39383.8|39380.2|39388.3|39384.7|39368.8|39365.2|479
1719316500000|2024-06-25 11:55:00|39384.3|39380.7|39392.8|39389.2|39395.3|39391.7|39378.8|39375.2|159
1719316800000|2024-06-25 12:00:00|39393.8|39390.2|39400.3|39396.7|39400.8|39397.2|39387.8|39384.2|261
1719317100000|2024-06-25 12:05:00|39399.8|39396.2|39404.8|39401.2|39405.3|39401.7|39393.8|39390.2|148
1719317400000|2024-06-25 12:10:00|39405.3|39401.7|39398.3|39394.7|39405.8|39402.2|39391.3|39387.7|235
1719317700000|2024-06-25 12:15:00|39397.8|39394.2|39387.8|39384.2|39399.3|39395.7|39385.3|39381.7|309
1719318000000|2024-06-25 12:20:00|39388.3|39384.7|39384.8|39381.2|39393.3|39389.7|39380.8|39377.2|188
1719318300000|2024-06-25 12:25:00|39384.3|39380.7|39401.8|39398.2|39402.3|39398.7|39383.8|39380.2|341
1719318600000|2024-06-25 12:30:00|39401.3|39397.7|39374.8|39371.2|39406.8|39403.2|39368.3|39364.7|1027
1719318900000|2024-06-25 12:35:00|39374.3|39370.7|39379.8|39376.2|39382.3|39378.7|39367.8|39364.2|536
1719319200000|2024-06-25 12:40:00|39379.3|39375.7|39357.8|39354.2|39385.3|39381.7|39354.8|39351.2|623
1719319500000|2024-06-25 12:45:00|39358.3|39354.7|39348.3|39344.7|39363.8|39360.2|39347.3|39343.7|387
1719319800000|2024-06-25 12:50:00|39348.8|39345.2|39336.8|39333.2|39351.8|39348.2|39336.8|39333.2|501
1719320100000|2024-06-25 12:55:00|39337.8|39334.2|39359.8|39356.2|39365.8|39362.2|39337.8|39334.2|591
1719320400000|2024-06-25 13:00:00|39360.8|39357.2|39358.3|39354.7|39362.3|39358.7|39345.8|39342.2|554
1719320700000|2024-06-25 13:05:00|39357.8|39354.2|39354.8|39351.2|39370.8|39367.2|39353.8|39350.2|271
1719321000000|2024-06-25 13:10:00|39354.3|39350.7|39362.8|39359.2|39368.8|39365.2|39353.8|39350.2|223
1719321300000|2024-06-25 13:15:00|39362.3|39358.7|39361.3|39357.7|39366.8|39363.2|39345.3|39341.7|575
1719321600000|2024-06-25 13:20:00|39360.8|39357.2|39369.8|39366.2|39370.8|39367.2|39359.3|39355.7|323
1719321900000|2024-06-25 13:25:00|39369.3|39365.7|39371.8|39368.2|39387.3|39383.7|39350.8|39347.2|1562
1719322200000|2024-06-25 13:30:00|39371.2|39368.8|39368.2|39365.8|39380.7|39378.3|39318.7|39316.3|5679
1719322500000|2024-06-25 13:35:00|39368.7|39366.3|39396.2|39393.8|39430.7|39428.3|39354.7|39352.3|2876
1719322800000|2024-06-25 13:40:00|39396.7|39394.3|39371.2|39368.8|39404.2|39401.8|39327.2|39324.8|2365
1719323100000|2024-06-25 13:45:00|39372.7|39370.3|39334.2|39331.8|39373.2|39370.8|39321.7|39319.3|1735
1719323400000|2024-06-25 13:50:00|39333.6|39331.2|39306.6|39304.2|39343.6|39341.2|39301.6|39299.2|2031
1719323700000|2024-06-25 13:55:00|39307.1|39304.7|39255.6|39253.2|39313.1|39310.7|39250.6|39248.2|2413
1719324000000|2024-06-25 14:00:00|39255.1|39252.7|39271.1|39268.7|39281.1|39278.7|39245.1|39242.7|2541
1719324300000|2024-06-25 14:05:00|39270.6|39268.2|39227.1|39224.7|39284.1|39281.7|39224.1|39221.7|2121
1719324600000|2024-06-25 14:10:00|39227.6|39225.2|39285.6|39283.2|39290.1|39287.7|39225.1|39222.7|1661
1719324900000|2024-06-25 14:15:00|39284.6|39282.2|39301.6|39299.2|39314.1|39311.7|39283.6|39281.2|1960
1719325200000|2024-06-25 14:20:00|39301.1|39298.7|39310.7|39308.3|39333.7|39331.3|39297.2|39294.8|1548
1719325500000|2024-06-25 14:25:00|39310.2|39307.8|39290.2|39287.8|39310.2|39307.8|39277.7|39275.3|1141
1719325800000|2024-06-25 14:30:00|39290.7|39288.3|39281.7|39279.3|39311.2|39308.8|39269.2|39266.8|1338
1719326100000|2024-06-25 14:35:00|39282.2|39279.8|39280.7|39278.3|39302.2|39299.8|39269.2|39266.8|873
1719326400000|2024-06-25 14:40:00|39281.2|39278.8|39261.2|39258.8|39289.2|39286.8|39256.7|39254.3|806
1719326700000|2024-06-25 14:45:00|39260.2|39257.8|39246.7|39244.3|39261.7|39259.3|39235.7|39233.3|1388
1719327000000|2024-06-25 14:50:00|39246.2|39243.8|39243.2|39240.8|39254.2|39251.8|39230.2|39227.8|837
1719327300000|2024-06-25 14:55:00|39243.7|39241.3|39233.7|39231.3|39244.2|39241.8|39223.2|39220.8|1066
1719327600000|2024-06-25 15:00:00|39236.2|39233.8|39203.2|39200.8|39236.2|39233.8|39193.2|39190.8|1690
1719327900000|2024-06-25 15:05:00|39203.7|39201.3|39153.2|39150.8|39207.7|39205.3|39150.2|39147.8|1791
1719328200000|2024-06-25 15:10:00|39152.7|39150.3|39156.7|39154.3|39174.2|39171.8|39149.2|39146.8|1702
1719328500000|2024-06-25 15:15:00|39156.2|39153.8|39164.2|39161.8|39174.2|39171.8|39145.2|39142.8|1686
1719328800000|2024-06-25 15:20:00|39166.2|39163.8|39123.2|39120.8|39175.7|39173.3|39119.2|39116.8|2135
1719329100000|2024-06-25 15:25:00|39122.7|39120.3|39145.2|39142.8|39151.7|39149.3|39121.2|39118.8|1061
1719329400000|2024-06-25 15:30:00|39144.7|39142.3|39132.2|39129.8|39159.7|39157.3|39126.7|39124.3|1564
1719329700000|2024-06-25 15:35:00|39131.2|39128.8|39115.2|39112.8|39145.2|39142.8|39111.2|39108.8|1240
1719330000000|2024-06-25 15:40:00|39116.2|39113.8|39134.7|39132.3|39136.2|39133.8|39110.2|39107.8|991
1719330300000|2024-06-25 15:45:00|39135.2|39132.8|39131.2|39128.8|39149.2|39146.8|39126.7|39124.3|964
1719330600000|2024-06-25 15:50:00|39130.7|39128.3|39136.5|39134.1|39139|39136.6|39119.2|39116.8|837
1719330900000|2024-06-25 15:55:00|39136|39133.6|39114|39111.6|39138|39135.6|39106|39103.6|1022
1719331200000|2024-06-25 16:00:00|39113.5|39111.1|39093.6|39091.2|39113.5|39111.1|39084.5|39082.1|1609
1719331500000|2024-06-25 16:05:00|39093.1|39090.7|39106.1|39103.7|39116.6|39114.2|39087.6|39085.2|1002
1719331800000|2024-06-25 16:10:00|39105.6|39103.2|39108.6|39106.2|39110.6|39108.2|39093.6|39091.2|865
1719332100000|2024-06-25 16:15:00|39107.6|39105.2|39076.6|39074.2|39108.1|39105.7|39075.6|39073.2|1040
1719332400000|2024-06-25 16:20:00|39077.6|39075.2|39076.1|39073.7|39088.6|39086.2|39067.1|39064.7|1119
1719332700000|2024-06-25 16:25:00|39076.6|39074.2|39069.6|39067.2|39088.1|39085.7|39066.1|39063.7|789
1719333000000|2024-06-25 16:30:00|39069.1|39066.7|39023.6|39021.2|39069.1|39066.7|39023.6|39021.2|2012
1719333300000|2024-06-25 16:35:00|39024.1|39021.7|39030.1|39027.7|39040.1|39037.7|39018.1|39015.7|1248
1719333600000|2024-06-25 16:40:00|39030.6|39028.2|39011.1|39008.7|39036.6|39034.2|39002.1|38999.7|1234
1719333900000|2024-06-25 16:45:00|39011.6|39009.2|39032.1|39029.7|39035.6|39033.2|38993.6|38991.2|1583
1719334200000|2024-06-25 16:50:00|39031.6|39029.2|39039.6|39037.2|39040.1|39037.7|39015.1|39012.7|1355
1719334500000|2024-06-25 16:55:00|39039.1|39036.7|39053.6|39051.2|39053.6|39051.2|39030.6|39028.2|1212
1719334800000|2024-06-25 17:00:00|39052.6|39050.2|39056.6|39054.2|39061.6|39059.2|39039.6|39037.2|1116
1719335100000|2024-06-25 17:05:00|39057.1|39054.7|39073.1|39070.7|39080.6|39078.2|39049.6|39047.2|1388
1719335400000|2024-06-25 17:10:00|39073.6|39071.2|39096.7|39094.3|39098.7|39096.3|39067.1|39064.7|988
1719335700000|2024-06-25 17:15:00|39097.2|39094.8|39072.7|39070.3|39097.2|39094.8|39064.7|39062.3|787
1719336000000|2024-06-25 17:20:00|39072.2|39069.8|39093.2|39090.8|39093.7|39091.3|39069.7|39067.3|625
1719336300000|2024-06-25 17:25:00|39093.7|39091.3|39118.7|39116.3|39118.7|39116.3|39088.2|39085.8|1016
1719336600000|2024-06-25 17:30:00|39119.7|39117.3|39119.2|39116.8|39122.7|39120.3|39106.7|39104.3|667
1719336900000|2024-06-25 17:35:00|39119.7|39117.3|39103.7|39101.3|39120.7|39118.3|39100.7|39098.3|720
1719337200000|2024-06-25 17:40:00|39103.2|39100.8|39103.2|39100.8|39118.7|39116.3|39101.2|39098.8|514
1719337500000|2024-06-25 17:45:00|39103.7|39101.3|39100.2|39097.8|39113.2|39110.8|39089.7|39087.3|664
1719337800000|2024-06-25 17:50:00|39100.7|39098.3|39098.7|39096.3|39111.2|39108.8|39089.7|39087.3|680
1719338100000|2024-06-25 17:55:00|39098.2|39095.8|39100.2|39097.8|39109.7|39107.3|39097.7|39095.3|442
1719338400000|2024-06-25 18:00:00|39100.7|39098.3|39108.7|39106.3|39108.7|39106.3|39086.7|39084.3|606
1719338700000|2024-06-25 18:05:00|39108.2|39105.8|39105.7|39103.3|39110.7|39108.3|39092.7|39090.3|616
1719339000000|2024-06-25 18:10:00|39108.2|39105.8|39115.7|39113.3|39129.7|39127.3|39106.7|39104.3|920
1719339300000|2024-06-25 18:15:00|39116.2|39113.8|39122.2|39119.8|39130.7|39128.3|39112.2|39109.8|606
1719339600000|2024-06-25 18:20:00|39122|39119.6|39136.5|39134.1|39140.5|39138.1|39115|39112.6|759
1719339900000|2024-06-25 18:25:00|39135.5|39133.1|39160.5|39158.1|39164.5|39162.1|39134.5|39132.1|972
1719340200000|2024-06-25 18:30:00|39161|39158.6|39139|39136.6|39162.5|39160.1|39138.5|39136.1|1047
1719340500000|2024-06-25 18:35:00|39140|39137.6|39137.5|39135.1|39149|39146.6|39132.5|39130.1|703
1719340800000|2024-06-25 18:40:00|39138|39135.6|39142.5|39140.1|39149.5|39147.1|39132.5|39130.1|608
1719341100000|2024-06-25 18:45:00|39140.5|39138.1|39125|39122.6|39148.5|39146.1|39100.5|39098.1|1125
1719341400000|2024-06-25 18:50:00|39125.5|39123.1|39120.5|39118.1|39136.5|39134.1|39117.5|39115.1|680
1719341700000|2024-06-25 18:55:00|39121|39118.6|39142|39139.6|39142|39139.6|39113.5|39111.1|688
1719342000000|2024-06-25 19:00:00|39141.5|39139.1|39146|39143.6|39148.5|39146.1|39132.5|39130.1|719
1719342300000|2024-06-25 19:05:00|39146.5|39144.1|39155.5|39153.1|39163|39160.6|39145.5|39143.1|733
1719342600000|2024-06-25 19:10:00|39154|39151.6|39153|39150.6|39164.5|39162.1|39147.5|39145.1|546
1719342900000|2024-06-25 19:15:00|39152.5|39150.1|39156|39153.6|39169.5|39167.1|39152|39149.6|850
1719343200000|2024-06-25 19:20:00|39156.5|39154.1|39152.5|39150.1|39163|39160.6|39142|39139.6|931
1719343500000|2024-06-25 19:25:00|39153|39150.6|39152.5|39150.1|39160|39157.6|39136.5|39134.1|1190
1719343800000|2024-06-25 19:30:00|39152|39149.6|39135.5|39133.1|39152|39149.6|39127|39124.6|812
1719344100000|2024-06-25 19:35:00|39134|39131.6|39123.5|39121.1|39134.5|39132.1|39118.5|39116.1|893
1719344400000|2024-06-25 19:40:00|39123.9|39121.5|39105.9|39103.5|39124.4|39122|39097.9|39095.5|947
1719344700000|2024-06-25 19:45:00|39104.9|39102.5|39102.4|39100|39113.9|39111.5|39090.4|39088|1179
1719345000000|2024-06-25 19:50:00|39098.9|39096.5|39097.9|39095.5|39117.9|39115.5|39087.9|39085.5|1503
1719345300000|2024-06-25 19:55:00|39097.4|39095|39117.9|39115.5|39140.4|39138|39091.9|39089.5|4034
1719345600000|2024-06-25 20:00:00|39119.1|39114.3|39085.1|39080.3|39123.1|39118.3|39084.1|39079.3|1674
1719345900000|2024-06-25 20:05:00|39084.1|39079.3|39097.1|39092.3|39099.1|39094.3|39083.1|39078.3|461
1719346200000|2024-06-25 20:10:00|39096.6|39091.8|39095.1|39090.3|39100.1|39095.3|39090.1|39085.3|317
1719346500000|2024-06-25 20:15:00|39095.6|39090.8|39094.1|39089.3|39098.1|39093.3|39091.1|39086.3|129
1719346800000|2024-06-25 20:20:00|39094.6|39089.8|39087.6|39082.8|39094.6|39089.8|39087.1|39082.3|155
1719347100000|2024-06-25 20:25:00|39088.1|39083.3|39084.1|39079.3|39089.1|39084.3|39083.6|39078.8|207
1719347400000|2024-06-25 20:30:00|39084.6|39079.8|39083.1|39078.3|39086.1|39081.3|39079.1|39074.3|136
1719347700000|2024-06-25 20:35:00|39083.6|39078.8|39094.1|39089.3|39096.1|39091.3|39083.1|39078.3|156
1719348000000|2024-06-25 20:40:00|39094.6|39089.8|39091.6|39086.8|39096.1|39091.3|39091.1|39086.3|63
1719348300000|2024-06-25 20:45:00|39092.1|39087.3|39087.6|39082.8|39093.6|39088.8|39087.1|39082.3|72
1719348600000|2024-06-25 20:50:00|39087.1|39082.3|39089.6|39084.8|39092.6|39087.8|39086.1|39081.3|132
1719348900000|2024-06-25 20:55:00|39090.1|39085.3|39098|39088.2|39098.1|39093.3|39089.6|39084.8|108
1719349200000|2024-06-25 21:00:00|39095.7|39085.9|39105.6|39095.8|39105.6|39095.8|39095.7|39085.9|0
1719349500000|2024-06-25 21:05:00|39105.5|39095.7|39107.4|39097.6|39107.4|39097.6|39102.9|39093.1|0
1719349800000|2024-06-25 21:10:00|39106.9|39097.1|39109.9|39100.1|39111.5|39101.7|39105.9|39096.1|0
1719350100000|2024-06-25 21:15:00|39110|39100.2|39110|39100.2|39110.3|39100.5|39106.8|39097|0
1719350400000|2024-06-25 21:20:00|39110.2|39100.4|39107|39097.2|39110.2|39100.4|39107|39097.2|0
1719350700000|2024-06-25 21:25:00|39107.3|39097.5|39104.5|39094.7|39107.7|39097.9|39104|39094.2|0
1719351000000|2024-06-25 21:30:00|39104|39094.2|39106.1|39096.3|39106.9|39097.1|39104|39094.2|0
1719351300000|2024-06-25 21:35:00|39106.3|39096.5|39107.2|39097.4|39107.9|39098.1|39106.1|39096.3|0
1719351600000|2024-06-25 21:40:00|39107.1|39097.3|39108.7|39098.9|39109.6|39099.8|39106.5|39096.7|0
1719351900000|2024-06-25 21:45:00|39107.9|39098.1|39108.7|39098.9|39109.2|39099.4|39107.9|39098.1|0
1719352200000|2024-06-25 21:50:00|39109.2|39099.4|39108.7|39098.9|39109.2|39099.4|39108.6|39098.8|0
1719352500000|2024-06-25 21:55:00|39109.2|39099.4|39106.9|39097.1|39110.8|39101|39106.9|39097.1|0
1719352800000|2024-06-25 22:00:00|39092.6|39087.8|39086.1|39081.3|39092.6|39087.8|39071.6|39066.8|167
1719353100000|2024-06-25 22:05:00|39085.1|39080.3|39087.6|39082.8|39091.1|39086.3|39080.6|39075.8|85
1719353400000|2024-06-25 22:10:00|39088.1|39083.3|39089.6|39084.8|39092.1|39087.3|39087.6|39082.8|47
1719353700000|2024-06-25 22:15:00|39090.1|39085.3|39093.6|39088.8|39096.6|39091.8|39089.1|39084.3|54
1719354000000|2024-06-25 22:20:00|39094.1|39089.3|39094.6|39089.8|39096.1|39091.3|39091.1|39086.3|49
1719354300000|2024-06-25 22:25:00|39095.6|39090.8|39093.6|39088.8|39096.6|39091.8|39092.1|39087.3|28
1719354600000|2024-06-25 22:30:00|39092.6|39087.8|39085.6|39080.8|39094.1|39089.3|39085.1|39080.3|68
1719354900000|2024-06-25 22:35:00|39085.1|39080.3|39085.6|39080.8|39087.1|39082.3|39082.6|39077.8|31
1719355200000|2024-06-25 22:40:00|39085.1|39080.3|39088.6|39083.8|39088.6|39083.8|39085.1|39080.3|29
1719355500000|2024-06-25 22:45:00|39089.1|39084.3|39089.6|39084.8|39092.6|39087.8|39087.6|39082.8|44
1719355800000|2024-06-25 22:50:00|39089.1|39084.3|39096.1|39091.3|39096.1|39091.3|39089.1|39084.3|37
1719356100000|2024-06-25 22:55:00|39095.6|39090.8|39093.6|39088.8|39095.6|39090.8|39092.6|39087.8|36
1719356400000|2024-06-25 23:00:00|39093.1|39088.3|39088.1|39083.3|39095.1|39090.3|39088.1|39083.3|76
1719356700000|2024-06-25 23:05:00|39087.1|39082.3|39087.6|39082.8|39088.6|39083.8|39082.1|39077.3|64
1719357000000|2024-06-25 23:10:00|39087.1|39082.3|39090.6|39085.8|39092.6|39087.8|39087.1|39082.3|46
1719357300000|2024-06-25 23:15:00|39090.1|39085.3|39092.1|39087.3|39092.6|39087.8|39090.1|39085.3|20
1719357600000|2024-06-25 23:20:00|39091.6|39086.8|39088.1|39083.3|39091.6|39086.8|39086.6|39081.8|38
1719357900000|2024-06-25 23:25:00|39087.6|39082.8|39092.1|39087.3|39092.1|39087.3|39086.1|39081.3|24
1719358200000|2024-06-25 23:30:00|39092.6|39087.8|39091.1|39086.3|39092.6|39087.8|39090.1|39085.3|23
1719358500000|2024-06-25 23:35:00|39090.1|39085.3|39089.6|39084.8|39090.6|39085.8|39088.6|39083.8|19
1719358800000|2024-06-25 23:40:00|39089.1|39084.3|39092.6|39087.8|39094.1|39089.3|39089.1|39084.3|50
1719359100000|2024-06-25 23:45:00|39093.1|39088.3|39093.1|39088.3|39096.6|39091.8|39089.6|39084.8|76
1719359400000|2024-06-25 23:50:00|39093.6|39088.8|39088.1|39083.3|39093.6|39088.8|39087.6|39082.8|32
1719359700000|2024-06-25 23:55:00|39087.6|39082.8|39086.6|39081.8|39091.1|39086.3|39086.6|39081.8|32
1719360000000|2024-06-26 00:00:00|39087.1|39082.3|39085.1|39080.3|39087.1|39082.3|39081.6|39076.8|91
1719360300000|2024-06-26 00:05:00|39084.6|39079.8|39080.6|39075.8|39086.6|39081.8|39080.1|39075.3|47
1719360600000|2024-06-26 00:10:00|39080.1|39075.3|39083.1|39078.3|39084.1|39079.3|39077.1|39072.3|50
1719360900000|2024-06-26 00:15:00|39083.6|39078.8|39092.6|39087.8|39093.6|39088.8|39081.1|39076.3|53
1719361200000|2024-06-26 00:20:00|39093.1|39088.3|39092.6|39087.8|39094.1|39089.3|39089.1|39084.3|111
1719361500000|2024-06-26 00:25:00|39093.1|39088.3|39095.1|39090.3|39098.1|39093.3|39090.6|39085.8|74
1719361800000|2024-06-26 00:30:00|39096.1|39091.3|39094.6|39089.8|39097.1|39092.3|39092.1|39087.3|56
1719362100000|2024-06-26 00:35:00|39095.1|39090.3|39097.6|39092.8|39098.1|39093.3|39094.1|39089.3|43
1719362400000|2024-06-26 00:40:00|39097.1|39092.3|39096.6|39091.8|39099.1|39094.3|39095.1|39090.3|54
1719362700000|2024-06-26 00:45:00|39096.1|39091.3|39097.1|39092.3|39097.1|39092.3|39092.1|39087.3|38
1719363000000|2024-06-26 00:50:00|39096.6|39091.8|39102.1|39097.3|39104.1|39099.3|39096.6|39091.8|35
1719363300000|2024-06-26 00:55:00|39102.6|39097.8|39105.6|39100.8|39108.1|39103.3|39101.1|39096.3|56
1719363600000|2024-06-26 01:00:00|39105.1|39100.3|39105.1|39100.3|39109.1|39104.3|39102.6|39097.8|67
1719363900000|2024-06-26 01:05:00|39105.6|39100.8|39103.1|39098.3|39110.1|39105.3|39103.1|39098.3|82
1719364200000|2024-06-26 01:10:00|39103.6|39098.8|39106.6|39101.8|39107.1|39102.3|39102.6|39097.8|42
1719364500000|2024-06-26 01:15:00|39107.1|39102.3|39115.6|39110.8|39117.1|39112.3|39105.1|39100.3|107
1719364800000|2024-06-26 01:20:00|39115.1|39110.3|39116.1|39111.3|39116.1|39111.3|39109.6|39104.8|77
1719365100000|2024-06-26 01:25:00|39118.1|39113.3|39114.6|39109.8|39122.1|39117.3|39114.6|39109.8|56
1719365400000|2024-06-26 01:30:00|39115.1|39110.3|39120.1|39115.3|39124.6|39119.8|39114.1|39109.3|110
1719365700000|2024-06-26 01:35:00|39119.6|39114.8|39114.6|39109.8|39121.6|39116.8|39114.1|39109.3|60
1719366000000|2024-06-26 01:40:00|39114.1|39109.3|39115.6|39110.8|39119.1|39114.3|39114.1|39109.3|62
1719366300000|2024-06-26 01:45:00|39115.1|39110.3|39117.6|39112.8|39120.1|39115.3|39113.1|39108.3|51
1719366600000|2024-06-26 01:50:00|39117.1|39112.3|39116.1|39111.3|39117.6|39112.8|39112.1|39107.3|68
1719366900000|2024-06-26 01:55:00|39117.1|39112.3|39120.1|39115.3|39123.1|39118.3|39116.1|39111.3|51
1719367200000|2024-06-26 02:00:00|39120.6|39115.8|39123.6|39118.8|39126.1|39121.3|39120.1|39115.3|89
1719367500000|2024-06-26 02:05:00|39124.1|39119.3|39121.6|39116.8|39125.6|39120.8|39121.1|39116.3|54
1719367800000|2024-06-26 02:10:00|39122.1|39117.3|39117.6|39112.8|39123.1|39118.3|39117.6|39112.8|45
1719368100000|2024-06-26 02:15:00|39117.1|39112.3|39119.6|39114.8|39121.6|39116.8|39117.1|39112.3|45
1719368400000|2024-06-26 02:20:00|39120.1|39115.3|39119.6|39114.8|39121.6|39116.8|39118.6|39113.8|35
1719368700000|2024-06-26 02:25:00|39119.1|39114.3|39119.1|39114.3|39119.6|39114.8|39116.1|39111.3|29
1719369000000|2024-06-26 02:30:00|39118.6|39113.8|39117.1|39112.3|39120.1|39115.3|39116.1|39111.3|24
1719369300000|2024-06-26 02:35:00|39116.6|39111.8|39114.6|39109.8|39117.1|39112.3|39112.6|39107.8|29
1719369600000|2024-06-26 02:40:00|39114.1|39109.3|39115.1|39110.3|39117.1|39112.3|39114.1|39109.3|33
1719369900000|2024-06-26 02:45:00|39114.1|39109.3|39117.1|39112.3|39117.1|39112.3|39113.1|39108.3|41
1719370200000|2024-06-26 02:50:00|39118.1|39113.3|39121.6|39116.8|39122.6|39117.8|39118.1|39113.3|33
1719370500000|2024-06-26 02:55:00|39122.1|39117.3|39124.1|39119.3|39124.1|39119.3|39121.1|39116.3|53
1719370800000|2024-06-26 03:00:00|39123.1|39118.3|39124.1|39119.3|39124.1|39119.3|39121.1|39116.3|42
1719371100000|2024-06-26 03:05:00|39124.6|39119.8|39125.1|39120.3|39128.1|39123.3|39121.1|39116.3|75
1719371400000|2024-06-26 03:10:00|39124.6|39119.8|39123.1|39118.3|39125.6|39120.8|39122.1|39117.3|45
1719371700000|2024-06-26 03:15:00|39122.6|39117.8|39122.1|39117.3|39124.6|39119.8|39120.1|39115.3|49
1719372000000|2024-06-26 03:20:00|39121.6|39116.8|39122.6|39117.8|39125.6|39120.8|39121.6|39116.8|34
1719372300000|2024-06-26 03:25:00|39122.1|39117.3|39123.6|39118.8|39124.1|39119.3|39119.1|39114.3|30
1719372600000|2024-06-26 03:30:00|39123.1|39118.3|39124.6|39119.8|39126.1|39121.3|39122.6|39117.8|51
1719372900000|2024-06-26 03:35:00|39124.1|39119.3|39119.6|39114.8|39124.1|39119.3|39117.6|39112.8|67
1719373200000|2024-06-26 03:40:00|39119.1|39114.3|39120.1|39115.3|39122.1|39117.3|39118.6|39113.8|60
1719373500000|2024-06-26 03:45:00|39119.6|39114.8|39120.6|39115.8|39121.6|39116.8|39119.1|39114.3|33
1719373800000|2024-06-26 03:50:00|39121.1|39116.3|39119.1|39114.3|39121.1|39116.3|39119.1|39114.3|14
1719374100000|2024-06-26 03:55:00|39118.1|39113.3|39120.1|39115.3|39120.1|39115.3|39116.1|39111.3|35
1719374400000|2024-06-26 04:00:00|39119.6|39114.8|39119.1|39114.3|39120.1|39115.3|39117.1|39112.3|40
1719374700000|2024-06-26 04:05:00|39119.6|39114.8|39119.6|39114.8|39120.1|39115.3|39116.6|39111.8|34
1719375000000|2024-06-26 04:10:00|39119.1|39114.3|39120.1|39115.3|39120.1|39115.3|39118.6|39113.8|14
1719375300000|2024-06-26 04:15:00|39119.6|39114.8|39115.6|39110.8|39120.1|39115.3|39115.1|39110.3|33
1719375600000|2024-06-26 04:20:00|39115.1|39110.3|39116.6|39111.8|39117.1|39112.3|39114.1|39109.3|23
1719375900000|2024-06-26 04:25:00|39116.1|39111.3|39124.1|39119.3|39124.6|39119.8|39116.1|39111.3|56
1719376200000|2024-06-26 04:30:00|39124.6|39119.8|39118.1|39113.3|39124.6|39119.8|39117.1|39112.3|102
1719376500000|2024-06-26 04:35:00|39117.6|39112.8|39121.1|39116.3|39122.6|39117.8|39117.1|39112.3|100
1719376800000|2024-06-26 04:40:00|39120.6|39115.8|39120.6|39115.8|39121.6|39116.8|39119.1|39114.3|30
1719377100000|2024-06-26 04:45:00|39120.1|39115.3|39128.1|39123.3|39128.6|39123.8|39119.6|39114.8|49
1719377400000|2024-06-26 04:50:00|39129.1|39124.3|39131.1|39126.3|39132.1|39127.3|39129.1|39124.3|73
1719377700000|2024-06-26 04:55:00|39132.1|39127.3|39126.1|39121.3|39132.1|39127.3|39126.1|39121.3|64
1719378000000|2024-06-26 05:00:00|39126.6|39121.8|39129.1|39124.3|39130.1|39125.3|39126.6|39121.8|53
1719378300000|2024-06-26 05:05:00|39128.1|39123.3|39130.1|39125.3|39130.6|39125.8|39127.6|39122.8|50
1719378600000|2024-06-26 05:10:00|39130.6|39125.8|39131.6|39126.8|39134.1|39129.3|39129.1|39124.3|55
1719378900000|2024-06-26 05:15:00|39131.1|39126.3|39134.1|39129.3|39135.1|39130.3|39131.1|39126.3|45
1719379200000|2024-06-26 05:20:00|39134.6|39129.8|39135.6|39130.8|39136.6|39131.8|39131.1|39126.3|59
1719379500000|2024-06-26 05:25:00|39136.1|39131.3|39133.6|39128.8|39137.1|39132.3|39132.6|39127.8|39
1719379800000|2024-06-26 05:30:00|39134.1|39129.3|39132.1|39127.3|39135.6|39130.8|39130.6|39125.8|99
1719380100000|2024-06-26 05:35:00|39131.1|39126.3|39133.6|39128.8|39135.1|39130.3|39130.1|39125.3|77
1719380400000|2024-06-26 05:40:00|39134.1|39129.3|39134.6|39129.8|39136.6|39131.8|39132.6|39127.8|108
1719380700000|2024-06-26 05:45:00|39135.1|39130.3|39136.6|39131.8|39138.1|39133.3|39133.6|39128.8|159
1719381000000|2024-06-26 05:50:00|39137.1|39132.3|39132.6|39127.8|39137.1|39132.3|39131.1|39126.3|75
1719381300000|2024-06-26 05:55:00|39133.1|39128.3|39138.6|39133.8|39141.1|39136.3|39132.6|39127.8|92
1719381600000|2024-06-26 06:00:00|39138|39134.4|39141|39137.4|39142|39138.4|39132.5|39128.9|234
1719381900000|2024-06-26 06:05:00|39141.5|39137.9|39141|39137.4|39146.5|39142.9|39140|39136.4|174
1719382200000|2024-06-26 06:10:00|39141.5|39137.9|39138|39134.4|39142.5|39138.9|39132.5|39128.9|212
1719382500000|2024-06-26 06:15:00|39138.5|39134.9|39139.5|39135.9|39141.5|39137.9|39134.5|39130.9|104
1719382800000|2024-06-26 06:20:00|39140|39136.4|39139.5|39135.9|39141.5|39137.9|39137|39133.4|124
1719383100000|2024-06-26 06:25:00|39140.5|39136.9|39138.5|39134.9|39141.5|39137.9|39133.5|39129.9|248
1719383400000|2024-06-26 06:30:00|39137.5|39133.9|39141|39137.4|39145|39141.4|39137.5|39133.9|239
1719383700000|2024-06-26 06:35:00|39142.5|39138.9|39138|39134.4|39144.5|39140.9|39132.5|39128.9|283
1719384000000|2024-06-26 06:40:00|39138.5|39134.9|39137|39133.4|39143.5|39139.9|39136|39132.4|95
1719384300000|2024-06-26 06:45:00|39136.5|39132.9|39138|39134.4|39141|39137.4|39134|39130.4|61
1719384600000|2024-06-26 06:50:00|39138.5|39134.9|39136|39132.4|39142|39138.4|39136|39132.4|107
1719384900000|2024-06-26 06:55:00|39136.5|39132.9|39118|39114.4|39140.5|39136.9|39117.5|39113.9|189
1719385200000|2024-06-26 07:00:00|39117.5|39113.9|39125|39121.4|39135|39131.4|39117.5|39113.9|270
1719385500000|2024-06-26 07:05:00|39125.5|39121.9|39124|39120.4|39127.5|39123.9|39114|39110.4|166
1719385800000|2024-06-26 07:10:00|39124.5|39120.9|39120|39116.4|39128|39124.4|39117.5|39113.9|174
1719386100000|2024-06-26 07:15:00|39119.5|39115.9|39128|39124.4|39131.5|39127.9|39118.5|39114.9|148
1719386400000|2024-06-26 07:20:00|39129.5|39125.9|39140|39136.4|39142.5|39138.9|39125|39121.4|220
1719386700000|2024-06-26 07:25:00|39140.5|39136.9|39144|39140.4|39145|39141.4|39126|39122.4|487
1719387000000|2024-06-26 07:30:00|39143|39139.4|39139|39135.4|39143|39139.4|39136.5|39132.9|146
1719387300000|2024-06-26 07:35:00|39139.5|39135.9|39145|39141.4|39146.5|39142.9|39133.5|39129.9|261
1719387600000|2024-06-26 07:40:00|39144.5|39140.9|39149|39145.4|39155.5|39151.9|39143.5|39139.9|268
1719387900000|2024-06-26 07:45:00|39149.5|39145.9|39151|39147.4|39155|39151.4|39145.5|39141.9|265
1719388200000|2024-06-26 07:50:00|39151.5|39147.9|39146|39142.4|39156|39152.4|39142.5|39138.9|250
1719388500000|2024-06-26 07:55:00|39146.5|39142.9|39163.5|39159.9|39163.5|39159.9|39143|39139.4|181
1719388800000|2024-06-26 08:00:00|39160.5|39156.9|39137|39133.4|39166|39162.4|39136|39132.4|620
1719389100000|2024-06-26 08:05:00|39136.5|39132.9|39153.5|39149.9|39157|39153.4|39135|39131.4|280
1719389400000|2024-06-26 08:10:00|39154|39150.4|39141.5|39137.9|39155|39151.4|39139.5|39135.9|170
1719389700000|2024-06-26 08:15:00|39142|39138.4|39145|39141.4|39149.5|39145.9|39137.5|39133.9|221
1719390000000|2024-06-26 08:20:00|39144.5|39140.9|39136|39132.4|39147|39143.4|39135.5|39131.9|96
1719390300000|2024-06-26 08:25:00|39135.5|39131.9|39137.5|39133.9|39139.5|39135.9|39134.5|39130.9|110
1719390600000|2024-06-26 08:30:00|39137|39133.4|39137|39133.4|39139.5|39135.9|39133.5|39129.9|106
1719390900000|2024-06-26 08:35:00|39137.5|39133.9|39137.5|39133.9|39139.5|39135.9|39131.5|39127.9|79
1719391200000|2024-06-26 08:40:00|39138|39134.4|39146|39142.4|39148|39144.4|39136|39132.4|73
1719391500000|2024-06-26 08:45:00|39146.5|39142.9|39135|39131.4|39147.5|39143.9|39135|39131.4|187
1719391800000|2024-06-26 08:50:00|39135.5|39131.9|39138|39134.4|39141.5|39137.9|39133|39129.4|110
1719392100000|2024-06-26 08:55:00|39138.5|39134.9|39130|39126.4|39138.5|39134.9|39126.5|39122.9|100
1719392400000|2024-06-26 09:00:00|39129.5|39125.9|39134|39130.4|39136|39132.4|39123|39119.4|220
1719392700000|2024-06-26 09:05:00|39134.5|39130.9|39140|39136.4|39146.5|39142.9|39134.5|39130.9|143
1719393000000|2024-06-26 09:10:00|39139.5|39135.9|39142|39138.4|39142.5|39138.9|39133|39129.4|102
1719393300000|2024-06-26 09:15:00|39141|39137.4|39136|39132.4|39145|39141.4|39134.5|39130.9|105
1719393600000|2024-06-26 09:20:00|39136.5|39132.9|39136|39132.4|39140.5|39136.9|39130.5|39126.9|135
1719393900000|2024-06-26 09:25:00|39136.5|39132.9|39132.5|39128.9|39137|39133.4|39127.5|39123.9|117
1719394200000|2024-06-26 09:30:00|39132|39128.4|39126|39122.4|39132.5|39128.9|39123|39119.4|237
1719394500000|2024-06-26 09:35:00|39125.5|39121.9|39117.5|39113.9|39127|39123.4|39117|39113.4|86
1719394800000|2024-06-26 09:40:00|39118.5|39114.9|39117|39113.4|39122|39118.4|39114|39110.4|130
1719395100000|2024-06-26 09:45:00|39117.5|39113.9|39111.5|39107.9|39121|39117.4|39107|39103.4|144
1719395400000|2024-06-26 09:50:00|39111|39107.4|39113.5|39109.9|39117|39113.4|39107|39103.4|109
1719395700000|2024-06-26 09:55:00|39113|39109.4|39110.5|39106.9|39116|39112.4|39109|39105.4|97
1719396000000|2024-06-26 10:00:00|39110|39106.4|39109.5|39105.9|39114|39110.4|39103.5|39099.9|137
1719396300000|2024-06-26 10:05:00|39109|39105.4|39110|39106.4|39117|39113.4|39107.5|39103.9|178
1719396600000|2024-06-26 10:10:00|39110.5|39106.9|39112|39108.4|39117|39113.4|39110.5|39106.9|164
1719396900000|2024-06-26 10:15:00|39111.5|39107.9|39105|39101.4|39115|39111.4|39101.5|39097.9|228
1719397200000|2024-06-26 10:20:00|39104.5|39100.9|39094|39090.4|39104.5|39100.9|39091.5|39087.9|169
1719397500000|2024-06-26 10:25:00|39093.5|39089.9|39095|39091.4|39095.5|39091.9|39085|39081.4|172
1719397800000|2024-06-26 10:30:00|39094.5|39090.9|39097|39093.4|39100.5|39096.9|39089|39085.4|174
1719398100000|2024-06-26 10:35:00|39096.5|39092.9|39083|39079.4|39097|39093.4|39081|39077.4|154
1719398400000|2024-06-26 10:40:00|39082.5|39078.9|39082|39078.4|39084.5|39080.9|39075.5|39071.9|123
1719398700000|2024-06-26 10:45:00|39081.5|39077.9|39083|39079.4|39086.5|39082.9|39078.5|39074.9|100
1719399000000|2024-06-26 10:50:00|39082.5|39078.9|39082.5|39078.9|39090|39086.4|39079.5|39075.9|117
1719399300000|2024-06-26 10:55:00|39083|39079.4|39089|39085.4|39091|39087.4|39083|39079.4|226
1719399600000|2024-06-26 11:00:00|39088.5|39084.9|39077|39073.4|39088.5|39084.9|39070|39066.4|286
1719399900000|2024-06-26 11:05:00|39076.5|39072.9|39066.5|39062.9|39077.5|39073.9|39062.5|39058.9|214
1719400200000|2024-06-26 11:10:00|39067|39063.4|39068|39064.4|39072|39068.4|39063|39059.4|103
1719400500000|2024-06-26 11:15:00|39068.5|39064.9|39060|39056.4|39069.5|39065.9|39052|39048.4|318
1719400800000|2024-06-26 11:20:00|39059.5|39055.9|39048|39044.4|39060|39056.4|39043.5|39039.9|215
1719401100000|2024-06-26 11:25:00|39048.5|39044.9|39042|39038.4|39049.5|39045.9|39039|39035.4|257
1719401400000|2024-06-26 11:30:00|39041.5|39037.9|39042|39038.4|39043|39039.4|39032|39028.4|240
1719401700000|2024-06-26 11:35:00|39042.5|39038.9|39034|39030.4|39047.5|39043.9|39032|39028.4|177
1719402000000|2024-06-26 11:40:00|39033.5|39029.9|39038|39034.4|39041|39037.4|39033|39029.4|138
1719402300000|2024-06-26 11:45:00|39038.5|39034.9|39037.5|39033.9|39046|39042.4|39034.5|39030.9|218
1719402600000|2024-06-26 11:50:00|39037|39033.4|39040|39036.4|39041|39037.4|39034.5|39030.9|190
1719402900000|2024-06-26 11:55:00|39040.5|39036.9|39051|39047.4|39052|39048.4|39040|39036.4|201
1719403200000|2024-06-26 12:00:00|39051.5|39047.9|39061|39057.4|39061.5|39057.9|39048|39044.4|271
1719403500000|2024-06-26 12:05:00|39060.5|39056.9|39058|39054.4|39063|39059.4|39057.5|39053.9|228
1719403800000|2024-06-26 12:10:00|39057|39053.4|39041|39037.4|39057|39053.4|39038|39034.4|238
1719404100000|2024-06-26 12:15:00|39040.5|39036.9|39052|39048.4|39057|39053.4|39039.5|39035.9|254
1719404400000|2024-06-26 12:20:00|39052.5|39048.9|39049|39045.4|39055|39051.4|39046|39042.4|182
1719404700000|2024-06-26 12:25:00|39048.5|39044.9|39029|39025.4|39049|39045.4|39027.5|39023.9|248
1719405000000|2024-06-26 12:30:00|39029.5|39025.9|39034.5|39030.9|39037.5|39033.9|39027.5|39023.9|263
1719405300000|2024-06-26 12:35:00|39033|39029.4|39033|39029.4|39040|39036.4|39028.5|39024.9|394
1719405600000|2024-06-26 12:40:00|39032.5|39028.9|39039.5|39035.9|39042|39038.4|39029.5|39025.9|310
1719405900000|2024-06-26 12:45:00|39039|39035.4|39025|39021.4|39043|39039.4|39023|39019.4|305
1719406200000|2024-06-26 12:50:00|39025.5|39021.9|39030|39026.4|39034.5|39030.9|39021|39017.4|377
1719406500000|2024-06-26 12:55:00|39029.5|39025.9|39022.5|39018.9|39030|39026.4|39009.5|39005.9|542
1719406800000|2024-06-26 13:00:00|39024|39020.4|39028.5|39024.9|39031.5|39027.9|39013|39009.4|852
1719407100000|2024-06-26 13:05:00|39030|39026.4|39025|39021.4|39041.5|39037.9|39024.5|39020.9|601
1719407400000|2024-06-26 13:10:00|39024.5|39020.9|39047|39043.4|39048.5|39044.9|39017|39013.4|650
1719407700000|2024-06-26 13:15:00|39048|39044.4|39043|39039.4|39052.5|39048.9|39041|39037.4|317
1719408000000|2024-06-26 13:20:00|39044|39040.4|39007.5|39003.9|39044.5|39040.9|39006|39002.4|415
1719408300000|2024-06-26 13:25:00|39007|39003.4|39014|39010.4|39021.5|39017.9|38991|38987.4|1456
1719408600000|2024-06-26 13:30:00|39013.4|39011|39028.4|39026|39033.4|39031|38912.9|38910.5|5740
1719408900000|2024-06-26 13:35:00|39027.9|39025.5|38968.4|38966|39029.9|39027.5|38967.4|38965|2400
1719409200000|2024-06-26 13:40:00|38967.9|38965.5|38961.9|38959.5|38998.4|38996|38945.4|38943|1478
1719409500000|2024-06-26 13:45:00|38960.4|38958|38961.4|38959|38970.4|38968|38928.4|38926|1530
1719409800000|2024-06-26 13:50:00|38961.9|38959.5|38951.4|38949|38984.9|38982.5|38942.4|38940|1389
1719410100000|2024-06-26 13:55:00|38950.9|38948.5|38967.4|38965|38967.4|38965|38940.4|38938|956
1719410400000|2024-06-26 14:00:00|38966.9|38964.5|38972.4|38970|38982.4|38980|38939.9|38937.5|1516
1719410700000|2024-06-26 14:05:00|38972.9|38970.5|38958.4|38956|38975.4|38973|38944.9|38942.5|1021
1719411000000|2024-06-26 14:10:00|38958.9|38956.5|38951.9|38949.5|38961.4|38959|38936.9|38934.5|809
1719411300000|2024-06-26 14:15:00|38952.4|38950|38954.4|38952|38983.4|38981|38946.9|38944.5|1109
1719411600000|2024-06-26 14:20:00|38954.9|38952.5|38982.9|38980.5|38993.9|38991.5|38951.9|38949.5|1294
1719411900000|2024-06-26 14:25:00|38983.9|38981.5|38973.4|38971|38994.9|38992.5|38971.4|38969|1446
1719412200000|2024-06-26 14:30:00|38970.9|38968.5|38980.4|38978|38987.9|38985.5|38963.9|38961.5|962
1719412500000|2024-06-26 14:35:00|38979.9|38977.5|38975.4|38973|38981.9|38979.5|38961.9|38959.5|746
1719412800000|2024-06-26 14:40:00|38974.9|38972.5|38977.4|38975|38990.9|38988.5|38970.9|38968.5|760
1719413100000|2024-06-26 14:45:00|38976.4|38974|38994.9|38992.5|39009.4|39007|38975.9|38973.5|840
1719413400000|2024-06-26 14:50:00|38995.9|38993.5|39030.9|39028.5|39033.9|39031.5|38990.9|38988.5|1233
1719413700000|2024-06-26 14:55:00|39029.9|39027.5|39053.9|39051.5|39054.9|39052.5|39026.4|39024|1178
1719414000000|2024-06-26 15:00:00|39053.4|39051|39066.9|39064.5|39079.9|39077.5|39050.9|39048.5|1467
1719414300000|2024-06-26 15:05:00|39066.4|39064|39052.4|39050|39072.9|39070.5|39030.4|39028|1096
1719414600000|2024-06-26 15:10:00|39052.9|39050.5|39010.4|39008|39052.9|39050.5|39004.9|39002.5|1654
1719414900000|2024-06-26 15:15:00|39010.9|39008.5|39053.9|39051.5|39056.9|39054.5|39008.4|39006|930
1719415200000|2024-06-26 15:20:00|39052.9|39050.5|39072.4|39070|39073.9|39071.5|39045.9|39043.5|999
1719415500000|2024-06-26 15:25:00|39071.9|39069.5|39066.4|39064|39087.4|39085|39060.4|39058|990
1719415800000|2024-06-26 15:30:00|39065.9|39063.5|39065.4|39063|39073.9|39071.5|39057.9|39055.5|695
1719416100000|2024-06-26 15:35:00|39064.9|39062.5|39068.9|39066.5|39084.9|39082.5|39057.9|39055.5|632
1719416400000|2024-06-26 15:40:00|39068.1|39065.7|39088.6|39086.2|39093.1|39090.7|39064.1|39061.7|652
1719416700000|2024-06-26 15:45:00|39088.1|39085.7|39101.1|39098.7|39103.1|39100.7|39077.6|39075.2|876
1719417000000|2024-06-26 15:50:00|39100.6|39098.2|39147.6|39145.2|39149.1|39146.7|39096.1|39093.7|1820
1719417300000|2024-06-26 15:55:00|39147.1|39144.7|39149.1|39146.7|39150.1|39147.7|39125.1|39122.7|1008
1719417600000|2024-06-26 16:00:00|39148.6|39146.2|39154.1|39151.7|39155.6|39153.2|39131.1|39128.7|980
1719417900000|2024-06-26 16:05:00|39155.1|39152.7|39155.1|39152.7|39170.6|39168.2|39149.1|39146.7|1139
1719418200000|2024-06-26 16:10:00|39154.1|39151.7|39150.1|39147.7|39156.1|39153.7|39138.6|39136.2|765
1719418500000|2024-06-26 16:15:00|39151.1|39148.7|39161.6|39159.2|39164.1|39161.7|39141.6|39139.2|763
1719418800000|2024-06-26 16:20:00|39162.1|39159.7|39137.1|39134.7|39167.6|39165.2|39133.6|39131.2|771
1719419100000|2024-06-26 16:25:00|39136.6|39134.2|39157.6|39155.2|39160.6|39158.2|39133.1|39130.7|587
1719419400000|2024-06-26 16:30:00|39157.1|39154.7|39169.6|39167.2|39170.6|39168.2|39135.1|39132.7|558
1719419700000|2024-06-26 16:35:00|39169.1|39166.7|39170.1|39167.7|39174.6|39172.2|39148.1|39145.7|846
1719420000000|2024-06-26 16:40:00|39168.1|39165.7|39168.1|39165.7|39177.1|39174.7|39158.6|39156.2|597
1719420300000|2024-06-26 16:45:00|39167.6|39165.2|39155.6|39153.2|39177.1|39174.7|39150.6|39148.2|732
1719420600000|2024-06-26 16:50:00|39156.1|39153.7|39155.6|39153.2|39165.1|39162.7|39146.1|39143.7|551
1719420900000|2024-06-26 16:55:00|39155.1|39152.7|39161.6|39159.2|39168.6|39166.2|39152.6|39150.2|455
1719421200000|2024-06-26 17:00:00|39162.1|39159.7|39153.6|39151.2|39162.1|39159.7|39142.1|39139.7|505
1719421500000|2024-06-26 17:05:00|39154.1|39151.7|39155.6|39153.2|39165.1|39162.7|39135.6|39133.2|499
1719421800000|2024-06-26 17:10:00|39156.1|39153.7|39181.1|39178.7|39181.1|39178.7|39153.1|39150.7|522
1719422100000|2024-06-26 17:15:00|39179.1|39176.7|39133.1|39130.7|39179.6|39177.2|39133.1|39130.7|592
1719422400000|2024-06-26 17:20:00|39133.6|39131.2|39129.1|39126.7|39151.1|39148.7|39112.1|39109.7|1180
1719422700000|2024-06-26 17:25:00|39129.6|39127.2|39153.6|39151.2|39154.6|39152.2|39128.1|39125.7|468
1719423000000|2024-06-26 17:30:00|39154.1|39151.7|39161.1|39158.7|39163.1|39160.7|39142.6|39140.2|468
1719423300000|2024-06-26 17:35:00|39160.6|39158.2|39156.1|39153.7|39162.1|39159.7|39140.6|39138.2|592
1719423600000|2024-06-26 17:40:00|39156.6|39154.2|39155.7|39153.3|39158.1|39155.7|39136.2|39133.8|313
1719423900000|2024-06-26 17:45:00|39156.2|39153.8|39142.7|39140.3|39156.2|39153.8|39142.2|39139.8|286
1719424200000|2024-06-26 17:50:00|39143.2|39140.8|39140.2|39137.8|39149.7|39147.3|39136.2|39133.8|457
1719424500000|2024-06-26 17:55:00|39139.7|39137.3|39161.7|39159.3|39169.2|39166.8|39139.7|39137.3|546
1719424800000|2024-06-26 18:00:00|39161.2|39158.8|39163.2|39160.8|39164.7|39162.3|39140.2|39137.8|412
1719425100000|2024-06-26 18:05:00|39162.7|39160.3|39168.2|39165.8|39169.2|39166.8|39157.2|39154.8|486
1719425400000|2024-06-26 18:10:00|39167.7|39165.3|39166.2|39163.8|39172.7|39170.3|39158.7|39156.3|580
1719425700000|2024-06-26 18:15:00|39165.7|39163.3|39165.7|39163.3|39169.7|39167.3|39157.7|39155.3|329
1719426000000|2024-06-26 18:20:00|39165.2|39162.8|39175.2|39172.8|39177.2|39174.8|39158.2|39155.8|409
1719426300000|2024-06-26 18:25:00|39174.7|39172.3|39169.2|39166.8|39177.7|39175.3|39156.7|39154.3|629
1719426600000|2024-06-26 18:30:00|39168.7|39166.3|39165.7|39163.3|39175.7|39173.3|39159.7|39157.3|414
1719426900000|2024-06-26 18:35:00|39166.2|39163.8|39147.2|39144.8|39167.2|39164.8|39142.7|39140.3|578
1719427200000|2024-06-26 18:40:00|39147.7|39145.3|39149.7|39147.3|39155.7|39153.3|39139.2|39136.8|613
1719427500000|2024-06-26 18:45:00|39151.2|39148.8|39187.2|39184.8|39189.7|39187.3|39147.7|39145.3|957
1719427800000|2024-06-26 18:50:00|39186.7|39184.3|39177.2|39174.8|39191.2|39188.8|39172.2|39169.8|590
1719428100000|2024-06-26 18:55:00|39176.7|39174.3|39165.2|39162.8|39180.7|39178.3|39163.7|39161.3|529
1719428400000|2024-06-26 19:00:00|39165.7|39163.3|39154.2|39151.8|39169.2|39166.8|39137.2|39134.8|843
1719428700000|2024-06-26 19:05:00|39153.2|39150.8|39141.2|39138.8|39160.2|39157.8|39138.7|39136.3|597
1719429000000|2024-06-26 19:10:00|39141.7|39139.3|39136.2|39133.8|39144.7|39142.3|39132.2|39129.8|474
1719429300000|2024-06-26 19:15:00|39136.7|39134.3|39137.7|39135.3|39145.2|39142.8|39131.7|39129.3|407
1719429600000|2024-06-26 19:20:00|39137.2|39134.8|39146.7|39144.3|39147.2|39144.8|39128.2|39125.8|427
1719429900000|2024-06-26 19:25:00|39147.2|39144.8|39133.2|39130.8|39147.2|39144.8|39130.7|39128.3|436
1719430200000|2024-06-26 19:30:00|39131.7|39129.3|39144.2|39141.8|39146.2|39143.8|39127.2|39124.8|534
1719430500000|2024-06-26 19:35:00|39144.7|39142.3|39144.2|39141.8|39146.7|39144.3|39135.2|39132.8|586
1719430800000|2024-06-26 19:40:00|39143.2|39140.8|39135.7|39133.3|39146.2|39143.8|39122.7|39120.3|705
1719431100000|2024-06-26 19:45:00|39135.2|39132.8|39115.7|39113.3|39135.2|39132.8|39114.7|39112.3|670
1719431400000|2024-06-26 19:50:00|39116.2|39113.8|39150.7|39148.3|39158.2|39155.8|39115.7|39113.3|1526
1719431700000|2024-06-26 19:55:00|39150.2|39147.8|39135.2|39132.8|39187.2|39184.8|39125.2|39122.8|4661
1719432000000|2024-06-26 20:00:00|39133.7|39131.3|39149.4|39144.6|39151.4|39146.6|39095.4|39090.6|3652
1719432300000|2024-06-26 20:05:00|39151.4|39146.6|39167.9|39163.1|39176.9|39172.1|39150.9|39146.1|1134
1719432600000|2024-06-26 20:10:00|39168.4|39163.6|39152.9|39148.1|39168.4|39163.6|39150.4|39145.6|495
1719432900000|2024-06-26 20:15:00|39152.4|39147.6|39156.9|39152.1|39158.9|39154.1|39151.4|39146.6|109
1719433200000|2024-06-26 20:20:00|39157.4|39152.6|39162.9|39158.1|39172.4|39167.6|39156.9|39152.1|159
1719433500000|2024-06-26 20:25:00|39162.4|39157.6|39154.9|39150.1|39164.9|39160.1|39153.4|39148.6|126
1719433800000|2024-06-26 20:30:00|39155.4|39150.6|39151.4|39146.6|39165.4|39160.6|39150.4|39145.6|324
1719434100000|2024-06-26 20:35:00|39150.4|39145.6|39088.9|39084.1|39151.4|39146.6|39088.9|39084.1|696
1719434400000|2024-06-26 20:40:00|39089.4|39084.6|39104.4|39099.6|39111.9|39107.1|39087.4|39082.6|167
1719434700000|2024-06-26 20:45:00|39104.9|39100.1|39102.9|39098.1|39108.9|39104.1|39101.9|39097.1|116
1719435000000|2024-06-26 20:50:00|39103.4|39098.6|39085.4|39080.6|39105.4|39100.6|39084.4|39079.6|192
1719435300000|2024-06-26 20:55:00|39085.9|39081.1|39094.9|39085.1|39094.9|39090.1|39085.4|39080.6|126
1719435600000|2024-06-26 21:00:00|39093.1|39083.3|39097.6|39087.8|39097.6|39087.8|39089.4|39079.6|0
1719435900000|2024-06-26 21:05:00|39097.7|39087.9|39095|39085.2|39102.1|39092.3|39094.8|39085|0
1719436200000|2024-06-26 21:10:00|39095.1|39085.3|39091.3|39081.5|39101|39091.2|39091.3|39081.5|0
1719436500000|2024-06-26 21:15:00|39091.4|39081.6|39092.5|39082.7|39092.7|39082.9|39091.4|39081.6|0
1719436800000|2024-06-26 21:20:00|39093.1|39083.3|39095.2|39085.4|39096.5|39086.7|39089.4|39079.6|0
1719437100000|2024-06-26 21:25:00|39095.3|39085.5|39093.4|39083.6|39095.8|39086|39089.1|39079.3|0
1719437400000|2024-06-26 21:30:00|39093.5|39083.7|39093.9|39084.1|39099.1|39089.3|39093.3|39083.5|0
1719437700000|2024-06-26 21:35:00|39093.7|39083.9|39094.1|39084.3|39094.1|39084.3|39093.7|39083.9|0
1719438000000|2024-06-26 21:40:00|39094.2|39084.4|39094.2|39084.4|39094.2|39084.4|39090.5|39080.7|0
1719438300000|2024-06-26 21:45:00|39092.4|39082.6|39093.4|39083.6|39094.2|39084.4|39092.4|39082.6|0
1719438600000|2024-06-26 21:50:00|39093.7|39083.9|39092.6|39082.8|39097.6|39087.8|39092.6|39082.8|0
1719438900000|2024-06-26 21:55:00|39093.7|39083.9|39094.2|39084.4|39094.5|39084.7|39092.1|39082.3|0
1719439200000|2024-06-26 22:00:00|39109.9|39105.1|39084.4|39079.6|39109.9|39105.1|39076.9|39072.1|278
1719439500000|2024-06-26 22:05:00|39083.9|39079.1|39091.9|39087.1|39092.4|39087.6|39083.9|39079.1|114
1719439800000|2024-06-26 22:10:00|39091.4|39086.6|39094.9|39090.1|39099.9|39095.1|39091.4|39086.6|160
1719440100000|2024-06-26 22:15:00|39095.4|39090.6|39098.9|39094.1|39098.9|39094.1|39094.9|39090.1|84
1719440400000|2024-06-26 22:20:00|39098.4|39093.6|39083.9|39079.1|39098.4|39093.6|39082.4|39077.6|193
1719440700000|2024-06-26 22:25:00|39083.4|39078.6|39086.4|39081.6|39089.9|39085.1|39080.9|39076.1|91
1719441000000|2024-06-26 22:30:00|39086.9|39082.1|39091.9|39087.1|39093.4|39088.6|39086.4|39081.6|98
1719441300000|2024-06-26 22:35:00|39091.4|39086.6|39079.9|39075.1|39091.4|39086.6|39075.9|39071.1|115
1719441600000|2024-06-26 22:40:00|39080.4|39075.6|39074.9|39070.1|39081.9|39077.1|39072.9|39068.1|76
1719441900000|2024-06-26 22:45:00|39075.4|39070.6|39078.4|39073.6|39078.4|39073.6|39072.9|39068.1|26
1719442200000|2024-06-26 22:50:00|39077.4|39072.6|39078.9|39074.1|39078.9|39074.1|39076.4|39071.6|24
1719442500000|2024-06-26 22:55:00|39079.4|39074.6|39083.9|39079.1|39083.9|39079.1|39077.9|39073.1|33
1719442800000|2024-06-26 23:00:00|39084.9|39080.1|39073.9|39069.1|39084.9|39080.1|39073.4|39068.6|110
1719443100000|2024-06-26 23:05:00|39074.4|39069.6|39065.9|39061.1|39074.9|39070.1|39062.9|39058.1|101
1719443400000|2024-06-26 23:10:00|39066.4|39061.6|39066.9|39062.1|39069.9|39065.1|39064.9|39060.1|29
1719443700000|2024-06-26 23:15:00|39067.4|39062.6|39052.9|39048.1|39068.9|39064.1|39049.4|39044.6|191
1719444000000|2024-06-26 23:20:00|39053.4|39048.6|39046.9|39042.1|39055.9|39051.1|39045.4|39040.6|113
1719444300000|2024-06-26 23:25:00|39046.4|39041.6|39047.9|39043.1|39051.4|39046.6|39045.9|39041.1|30
1719444600000|2024-06-26 23:30:00|39047.4|39042.6|39044.9|39040.1|39048.9|39044.1|39044.4|39039.6|33
1719444900000|2024-06-26 23:35:00|39044.4|39039.6|39047.4|39042.6|39050.9|39046.1|39044.4|39039.6|39
1719445200000|2024-06-26 23:40:00|39047.9|39043.1|39052.9|39048.1|39052.9|39048.1|39045.4|39040.6|39
1719445500000|2024-06-26 23:45:00|39053.4|39048.6|39059.9|39055.1|39059.9|39055.1|39053.4|39048.6|59
1719445800000|2024-06-26 23:50:00|39060.4|39055.6|39056.4|39051.6|39062.9|39058.1|39055.9|39051.1|62
1719446100000|2024-06-26 23:55:00|39055.9|39051.1|39054.9|39050.1|39056.4|39051.6|39053.4|39048.6|68
1719446400000|2024-06-27 00:00:00|39054.4|39049.6|39051.4|39046.6|39054.9|39050.1|39045.4|39040.6|109
1719446700000|2024-06-27 00:05:00|39050.9|39046.1|39047.4|39042.6|39051.4|39046.6|39043.4|39038.6|60
1719447000000|2024-06-27 00:10:00|39047.9|39043.1|39045.4|39040.6|39050.4|39045.6|39044.9|39040.1|38
1719447300000|2024-06-27 00:15:00|39044.4|39039.6|39044.4|39039.6|39048.9|39044.1|39041.9|39037.1|95
1719447600000|2024-06-27 00:20:00|39044.9|39040.1|39046.9|39042.1|39049.4|39044.6|39039.4|39034.6|70
1719447900000|2024-06-27 00:25:00|39046.4|39041.6|39039.9|39035.1|39046.9|39042.1|39038.9|39034.1|49
1719448200000|2024-06-27 00:30:00|39039.4|39034.6|39040.4|39035.6|39042.4|39037.6|39036.9|39032.1|56
1719448500000|2024-06-27 00:35:00|39040.9|39036.1|39017.9|39013.1|39040.9|39036.1|39014.4|39009.6|152
1719448800000|2024-06-27 00:40:00|39017.4|39012.6|39030.9|39026.1|39033.4|39028.6|39013.9|39009.1|117
1719449100000|2024-06-27 00:45:00|39030.4|39025.6|39014.9|39010.1|39030.4|39025.6|39005.9|39001.1|236
1719449400000|2024-06-27 00:50:00|39014.4|39009.6|39017.9|39013.1|39017.9|39013.1|39010.9|39006.1|93
1719449700000|2024-06-27 00:55:00|39018.4|39013.6|39025.4|39020.6|39027.9|39023.1|39014.9|39010.1|66
1719450000000|2024-06-27 01:00:00|39025.9|39021.1|39024.4|39019.6|39030.4|39025.6|39022.4|39017.6|82
1719450300000|2024-06-27 01:05:00|39023.9|39019.1|39029.4|39024.6|39033.4|39028.6|39022.4|39017.6|69
1719450600000|2024-06-27 01:10:00|39028.9|39024.1|39029.4|39024.6|39032.4|39027.6|39027.9|39023.1|57
1719450900000|2024-06-27 01:15:00|39029.9|39025.1|39028.9|39024.1|39033.9|39029.1|39027.9|39023.1|82
1719451200000|2024-06-27 01:20:00|39029.9|39025.1|39029.4|39024.6|39032.4|39027.6|39024.9|39020.1|83
1719451500000|2024-06-27 01:25:00|39028.9|39024.1|39037.9|39033.1|39042.9|39038.1|39027.9|39023.1|136
1719451800000|2024-06-27 01:30:00|39038.4|39033.6|39047.9|39043.1|39049.4|39044.6|39037.9|39033.1|124
1719452100000|2024-06-27 01:35:00|39047.4|39042.6|39043.4|39038.6|39047.9|39043.1|39038.9|39034.1|63
1719452400000|2024-06-27 01:40:00|39042.9|39038.1|39043.9|39039.1|39045.4|39040.6|39041.4|39036.6|33
1719452700000|2024-06-27 01:45:00|39044.4|39039.6|39045.4|39040.6|39051.4|39046.6|39043.4|39038.6|67
1719453000000|2024-06-27 01:50:00|39044.9|39040.1|39045.4|39040.6|39047.9|39043.1|39044.4|39039.6|38
1719453300000|2024-06-27 01:55:00|39045.9|39041.1|39047.4|39042.6|39050.9|39046.1|39044.4|39039.6|64
1719453600000|2024-06-27 02:00:00|39047.9|39043.1|39051.4|39046.6|39051.4|39046.6|39043.9|39039.1|191
1719453900000|2024-06-27 02:05:00|39051.9|39047.1|39055.4|39050.6|39057.9|39053.1|39049.9|39045.1|93
1719454200000|2024-06-27 02:10:00|39055.9|39051.1|39054.4|39049.6|39058.4|39053.6|39052.9|39048.1|79
1719454500000|2024-06-27 02:15:00|39054.9|39050.1|39049.9|39045.1|39057.9|39053.1|39049.9|39045.1|63
1719454800000|2024-06-27 02:20:00|39050.4|39045.6|39048.4|39043.6|39051.9|39047.1|39046.4|39041.6|85
1719455100000|2024-06-27 02:25:00|39048.9|39044.1|39045.9|39041.1|39049.4|39044.6|39044.9|39040.1|58
1719455400000|2024-06-27 02:30:00|39046.4|39041.6|39046.4|39041.6|39048.4|39043.6|39042.9|39038.1|55
1719455700000|2024-06-27 02:35:00|39045.9|39041.1|39042.9|39038.1|39046.9|39042.1|39042.9|39038.1|42
1719456000000|2024-06-27 02:40:00|39042.4|39037.6|39040.4|39035.6|39043.4|39038.6|39039.9|39035.1|28
1719456300000|2024-06-27 02:45:00|39039.9|39035.1|39044.4|39039.6|39045.9|39041.1|39039.9|39035.1|45
1719456600000|2024-06-27 02:50:00|39044.9|39040.1|39044.9|39040.1|39047.9|39043.1|39040.4|39035.6|76
1719456900000|2024-06-27 02:55:00|39044.4|39039.6|39041.9|39037.1|39044.4|39039.6|39040.4|39035.6|30
1719457200000|2024-06-27 03:00:00|39042.4|39037.6|39039.4|39034.6|39043.4|39038.6|39036.9|39032.1|28
1719457500000|2024-06-27 03:05:00|39038.9|39034.1|39038.4|39033.6|39041.4|39036.6|39037.9|39033.1|20
1719457800000|2024-06-27 03:10:00|39038.9|39034.1|39037.9|39033.1|39040.9|39036.1|39036.9|39032.1|45
1719458100000|2024-06-27 03:15:00|39037.4|39032.6|39039.4|39034.6|39039.9|39035.1|39035.9|39031.1|23
1719458400000|2024-06-27 03:20:00|39039.9|39035.1|39039.4|39034.6|39041.9|39037.1|39037.9|39033.1|64
1719458700000|2024-06-27 03:25:00|39039.9|39035.1|39043.4|39038.6|39044.9|39040.1|39039.4|39034.6|44
1719459000000|2024-06-27 03:30:00|39043.9|39039.1|39044.9|39040.1|39046.4|39041.6|39042.9|39038.1|30
1719459300000|2024-06-27 03:35:00|39044.4|39039.6|39045.4|39040.6|39046.9|39042.1|39042.9|39038.1|46
1719459600000|2024-06-27 03:40:00|39045.9|39041.1|39042.4|39037.6|39045.9|39041.1|39040.9|39036.1|25
1719459900000|2024-06-27 03:45:00|39042.9|39038.1|39042.9|39038.1|39043.4|39038.6|39040.9|39036.1|26
1719460200000|2024-06-27 03:50:00|39043.4|39038.6|39042.4|39037.6|39043.4|39038.6|39041.4|39036.6|25
1719460500000|2024-06-27 03:55:00|39041.9|39037.1|39035.4|39030.6|39043.4|39038.6|39031.4|39026.6|46
1719460800000|2024-06-27 04:00:00|39034.9|39030.1|39037.9|39033.1|39040.4|39035.6|39034.9|39030.1|39
1719461100000|2024-06-27 04:05:00|39037.4|39032.6|39037.4|39032.6|39039.4|39034.6|39033.9|39029.1|35
1719461400000|2024-06-27 04:10:00|39037.9|39033.1|39032.9|39028.1|39038.4|39033.6|39031.9|39027.1|30
1719461700000|2024-06-27 04:15:00|39033.9|39029.1|39041.4|39036.6|39041.4|39036.6|39033.9|39029.1|14
1719462000000|2024-06-27 04:20:00|39040.9|39036.1|39044.9|39040.1|39045.9|39041.1|39040.9|39036.1|25
1719462300000|2024-06-27 04:25:00|39045.4|39040.6|39046.4|39041.6|39047.9|39043.1|39044.9|39040.1|19
1719462600000|2024-06-27 04:30:00|39046.9|39042.1|39048.4|39043.6|39049.9|39045.1|39044.9|39040.1|28
1719462900000|2024-06-27 04:35:00|39047.9|39043.1|39050.9|39046.1|39053.4|39048.6|39047.9|39043.1|25
1719463200000|2024-06-27 04:40:00|39049.9|39045.1|39048.9|39044.1|39051.9|39047.1|39047.9|39043.1|37
1719463500000|2024-06-27 04:45:00|39049.9|39045.1|39052.4|39047.6|39054.9|39050.1|39048.9|39044.1|49
1719463800000|2024-06-27 04:50:00|39051.9|39047.1|39058.4|39053.6|39060.4|39055.6|39051.9|39047.1|44
1719464100000|2024-06-27 04:55:00|39058.9|39054.1|39063.9|39059.1|39064.9|39060.1|39058.4|39053.6|52
1719464400000|2024-06-27 05:00:00|39064.4|39059.6|39063.9|39059.1|39064.9|39060.1|39059.9|39055.1|73
1719464700000|2024-06-27 05:05:00|39063.4|39058.6|39061.4|39056.6|39064.4|39059.6|39060.9|39056.1|52
1719465000000|2024-06-27 05:10:00|39061.9|39057.1|39061.9|39057.1|39063.4|39058.6|39059.9|39055.1|47
1719465300000|2024-06-27 05:15:00|39061.4|39056.6|39062.9|39058.1|39066.9|39062.1|39059.9|39055.1|76
1719465600000|2024-06-27 05:20:00|39061.9|39057.1|39064.9|39060.1|39065.9|39061.1|39061.9|39057.1|44
1719465900000|2024-06-27 05:25:00|39064.4|39059.6|39063.4|39058.6|39064.9|39060.1|39062.4|39057.6|54
1719466200000|2024-06-27 05:30:00|39062.9|39058.1|39076.9|39072.1|39078.9|39074.1|39062.9|39058.1|179
1719466500000|2024-06-27 05:35:00|39075.9|39071.1|39076.9|39072.1|39077.9|39073.1|39072.9|39068.1|70
1719466800000|2024-06-27 05:40:00|39077.4|39072.6|39081.9|39077.1|39085.9|39081.1|39076.9|39072.1|140
1719467100000|2024-06-27 05:45:00|39081.4|39076.6|39084.9|39080.1|39084.9|39080.1|39079.9|39075.1|51
1719467400000|2024-06-27 05:50:00|39084.4|39079.6|39086.9|39082.1|39087.9|39083.1|39083.4|39078.6|64
1719467700000|2024-06-27 05:55:00|39086.4|39081.6|39082.9|39078.1|39088.4|39083.6|39080.9|39076.1|75
1719468000000|2024-06-27 06:00:00|39082.3|39078.7|39096.3|39092.7|39102.3|39098.7|39082.3|39078.7|313
1719468300000|2024-06-27 06:05:00|39095.8|39092.2|39098.3|39094.7|39099.3|39095.7|39092.3|39088.7|178
1719468600000|2024-06-27 06:10:00|39097.8|39094.2|39101.8|39098.2|39106.8|39103.2|39097.3|39093.7|207
1719468900000|2024-06-27 06:15:00|39101.3|39097.7|39100.3|39096.7|39103.3|39099.7|39099.8|39096.2|150
1719469200000|2024-06-27 06:20:00|39100.8|39097.2|39106.8|39103.2|39112.3|39108.7|39100.8|39097.2|165
1719469500000|2024-06-27 06:25:00|39107.3|39103.7|39107.8|39104.2|39107.8|39104.2|39100.8|39097.2|115
1719469800000|2024-06-27 06:30:00|39107.3|39103.7|39105.3|39101.7|39110.8|39107.2|39105.3|39101.7|90
1719470100000|2024-06-27 06:35:00|39105.8|39102.2|39098.8|39095.2|39105.8|39102.2|39098.8|39095.2|122
1719470400000|2024-06-27 06:40:00|39099.3|39095.7|39102.8|39099.2|39105.3|39101.7|39097.3|39093.7|117
1719470700000|2024-06-27 06:45:00|39103.3|39099.7|39100.3|39096.7|39105.3|39101.7|39098.3|39094.7|116
1719471000000|2024-06-27 06:50:00|39101.3|39097.7|39094.3|39090.7|39101.8|39098.2|39093.8|39090.2|135
1719471300000|2024-06-27 06:55:00|39094.8|39091.2|39085.3|39081.7|39097.8|39094.2|39085.3|39081.7|166
1719471600000|2024-06-27 07:00:00|39087.3|39083.7|39092.8|39089.2|39100.8|39097.2|39087.3|39083.7|286
1719471900000|2024-06-27 07:05:00|39093.3|39089.7|39101.8|39098.2|39107.3|39103.7|39091.3|39087.7|173
1719472200000|2024-06-27 07:10:00|39101.3|39097.7|39105.3|39101.7|39105.3|39101.7|39096.8|39093.2|111
1719472500000|2024-06-27 07:15:00|39105.8|39102.2|39106.3|39102.7|39108.8|39105.2|39095.8|39092.2|168
1719472800000|2024-06-27 07:20:00|39105.8|39102.2|39105.8|39102.2|39110.8|39107.2|39101.3|39097.7|137
1719473100000|2024-06-27 07:25:00|39106.3|39102.7|39104.3|39100.7|39108.8|39105.2|39098.8|39095.2|132
1719473400000|2024-06-27 07:30:00|39103.8|39100.2|39102.8|39099.2|39111.3|39107.7|39100.3|39096.7|115
1719473700000|2024-06-27 07:35:00|39103.3|39099.7|39103.8|39100.2|39105.3|39101.7|39097.8|39094.2|121
1719474000000|2024-06-27 07:40:00|39102.3|39098.7|39097.8|39094.2|39103.8|39100.2|39095.8|39092.2|88
1719474300000|2024-06-27 07:45:00|39098.3|39094.7|39106.3|39102.7|39106.3|39102.7|39096.3|39092.7|89
1719474600000|2024-06-27 07:50:00|39105.8|39102.2|39102.8|39099.2|39110.8|39107.2|39102.3|39098.7|103
1719474900000|2024-06-27 07:55:00|39103.3|39099.7|39098.8|39095.2|39107.8|39104.2|39097.8|39094.2|109
1719475200000|2024-06-27 08:00:00|39098.3|39094.7|39093.8|39090.2|39101.8|39098.2|39085.3|39081.7|413
1719475500000|2024-06-27 08:05:00|39094.3|39090.7|39087.8|39084.2|39100.3|39096.7|39084.8|39081.2|93
1719475800000|2024-06-27 08:10:00|39087.3|39083.7|39090.3|39086.7|39094.8|39091.2|39082.8|39079.2|161
1719476100000|2024-06-27 08:15:00|39089.8|39086.2|39083.8|39080.2|39091.3|39087.7|39082.8|39079.2|109
1719476400000|2024-06-27 08:20:00|39083.3|39079.7|39070.8|39067.2|39088.8|39085.2|39069.8|39066.2|166
1719476700000|2024-06-27 08:25:00|39071.3|39067.7|39060.8|39057.2|39073.8|39070.2|39054.8|39051.2|165
1719477000000|2024-06-27 08:30:00|39060.3|39056.7|39062.3|39058.7|39069.8|39066.2|39058.8|39055.2|116
1719477300000|2024-06-27 08:35:00|39062.8|39059.2|39052.8|39049.2|39064.8|39061.2|39051.3|39047.7|93
1719477600000|2024-06-27 08:40:00|39051.8|39048.2|39056.3|39052.7|39059.8|39056.2|39051.3|39047.7|123
1719477900000|2024-06-27 08:45:00|39057.8|39054.2|39059.3|39055.7|39062.8|39059.2|39052.3|39048.7|121
1719478200000|2024-06-27 08:50:00|39057.3|39053.7|39052.8|39049.2|39062.3|39058.7|39047.3|39043.7|154
1719478500000|2024-06-27 08:55:00|39052.3|39048.7|39061.3|39057.7|39061.8|39058.2|39050.8|39047.2|87
1719478800000|2024-06-27 09:00:00|39060.8|39057.2|39063.8|39060.2|39069.8|39066.2|39058.8|39055.2|122
1719479100000|2024-06-27 09:05:00|39063.3|39059.7|39060.8|39057.2|39066.8|39063.2|39057.8|39054.2|89
1719479400000|2024-06-27 09:10:00|39060.3|39056.7|39075.8|39072.2|39080.8|39077.2|39058.8|39055.2|159
1719479700000|2024-06-27 09:15:00|39076.3|39072.7|39090.8|39087.2|39091.3|39087.7|39071.8|39068.2|102
1719480000000|2024-06-27 09:20:00|39088.8|39085.2|39080.8|39077.2|39090.8|39087.2|39080.8|39077.2|76
1719480300000|2024-06-27 09:25:00|39081.3|39077.7|39085.8|39082.2|39085.8|39082.2|39079.8|39076.2|68
1719480600000|2024-06-27 09:30:00|39085.3|39081.7|39074.8|39071.2|39087.3|39083.7|39073.8|39070.2|89
1719480900000|2024-06-27 09:35:00|39074.3|39070.7|39079.3|39075.7|39087.3|39083.7|39074.3|39070.7|126
1719481200000|2024-06-27 09:40:00|39078.3|39074.7|39074.8|39071.2|39080.8|39077.2|39074.3|39070.7|76
1719481500000|2024-06-27 09:45:00|39075.8|39072.2|39079.8|39076.2|39080.8|39077.2|39071.8|39068.2|94
1719481800000|2024-06-27 09:50:00|39079.3|39075.7|39084.3|39080.7|39088.8|39085.2|39077.3|39073.7|149
1719482100000|2024-06-27 09:55:00|39085.3|39081.7|39082.8|39079.2|39087.8|39084.2|39079.3|39075.7|55
1719482400000|2024-06-27 10:00:00|39082.3|39078.7|39086.8|39083.2|39089.8|39086.2|39080.8|39077.2|89
1719482700000|2024-06-27 10:05:00|39087.3|39083.7|39088.8|39085.2|39092.3|39088.7|39085.8|39082.2|64
1719483000000|2024-06-27 10:10:00|39086.3|39082.7|39086.8|39083.2|39088.8|39085.2|39079.3|39075.7|112
1719483300000|2024-06-27 10:15:00|39087.8|39084.2|39093.8|39090.2|39098.8|39095.2|39087.3|39083.7|227
1719483600000|2024-06-27 10:20:00|39093.3|39089.7|39091.3|39087.7|39094.8|39091.2|39089.3|39085.7|75
1719483900000|2024-06-27 10:25:00|39091.8|39088.2|39092.8|39089.2|39093.8|39090.2|39087.3|39083.7|43
1719484200000|2024-06-27 10:30:00|39092.3|39088.7|39090.8|39087.2|39099.3|39095.7|39090.3|39086.7|131
1719484500000|2024-06-27 10:35:00|39091.3|39087.7|39092.3|39088.7|39097.3|39093.7|39090.8|39087.2|54
1719484800000|2024-06-27 10:40:00|39091.3|39087.7|39101.8|39098.2|39103.8|39100.2|39090.8|39087.2|95
1719485100000|2024-06-27 10:45:00|39101.3|39097.7|39098.8|39095.2|39103.8|39100.2|39097.8|39094.2|50
1719485400000|2024-06-27 10:50:00|39097.3|39093.7|39094.8|39091.2|39097.8|39094.2|39087.8|39084.2|61
1719485700000|2024-06-27 10:55:00|39093.8|39090.2|39099.3|39095.7|39099.3|39095.7|39092.8|39089.2|70
1719486000000|2024-06-27 11:00:00|39097.8|39094.2|39095.8|39092.2|39101.8|39098.2|39085.8|39082.2|527
1719486300000|2024-06-27 11:05:00|39096.3|39092.7|39091.3|39087.7|39097.3|39093.7|39084.3|39080.7|163
1719486600000|2024-06-27 11:10:00|39090.8|39087.2|39081.3|39077.7|39092.8|39089.2|39077.3|39073.7|181
1719486900000|2024-06-27 11:15:00|39082.3|39078.7|39077.8|39074.2|39088.3|39084.7|39075.8|39072.2|149
1719487200000|2024-06-27 11:20:00|39077.3|39073.7|39074.8|39071.2|39077.8|39074.2|39069.3|39065.7|94
1719487500000|2024-06-27 11:25:00|39074.3|39070.7|39078.8|39075.2|39079.8|39076.2|39070.8|39067.2|94
1719487800000|2024-06-27 11:30:00|39078.3|39074.7|39084.3|39080.7|39086.8|39083.2|39078.3|39074.7|111
1719488100000|2024-06-27 11:35:00|39082.8|39079.2|39089.8|39086.2|39089.8|39086.2|39078.3|39074.7|174
1719488400000|2024-06-27 11:40:00|39090.3|39086.7|39095.3|39091.7|39097.3|39093.7|39087.3|39083.7|141
1719488700000|2024-06-27 11:45:00|39093.3|39089.7|39093.8|39090.2|39098.8|39095.2|39089.3|39085.7|89
1719489000000|2024-06-27 11:50:00|39093.3|39089.7|39084.8|39081.2|39096.3|39092.7|39080.3|39076.7|191
1719489300000|2024-06-27 11:55:00|39085.3|39081.7|39077.8|39074.2|39086.8|39083.2|39077.3|39073.7|154
1719489600000|2024-06-27 12:00:00|39078.3|39074.7|39066.8|39063.2|39082.3|39078.7|39065.8|39062.2|245
1719489900000|2024-06-27 12:05:00|39064.8|39061.2|39071.8|39068.2|39072.3|39068.7|39061.3|39057.7|136
1719490200000|2024-06-27 12:10:00|39071.3|39067.7|39073.3|39069.7|39082.3|39078.7|39071.3|39067.7|134
1719490500000|2024-06-27 12:15:00|39072.8|39069.2|39074.3|39070.7|39075.3|39071.7|39067.8|39064.2|128
1719490800000|2024-06-27 12:20:00|39074.8|39071.2|39068.8|39065.2|39074.8|39071.2|39065.3|39061.7|246
1719491100000|2024-06-27 12:25:00|39068.3|39064.7|39086.3|39082.7|39086.3|39082.7|39067.8|39064.2|207
1719491400000|2024-06-27 12:30:00|39077.8|39074.2|39092.3|39088.7|39102.8|39099.2|39061.3|39057.7|1078
1719491700000|2024-06-27 12:35:00|39091.8|39088.2|39089.8|39086.2|39098.8|39095.2|39078.8|39075.2|320
1719492000000|2024-06-27 12:40:00|39089.3|39085.7|39090.8|39087.2|39098.3|39094.7|39086.3|39082.7|187
1719492300000|2024-06-27 12:45:00|39090.3|39086.7|39061.8|39058.2|39090.8|39087.2|39059.8|39056.2|362
1719492600000|2024-06-27 12:50:00|39062.3|39058.7|39075.8|39072.2|39081.3|39077.7|39059.8|39056.2|224
1719492900000|2024-06-27 12:55:00|39076.3|39072.7|39078.3|39074.7|39081.8|39078.2|39069.3|39065.7|147
1719493200000|2024-06-27 13:00:00|39077.8|39074.2|39074.3|39070.7|39083.3|39079.7|39070.8|39067.2|269
1719493500000|2024-06-27 13:05:00|39074.8|39071.2|39062.8|39059.2|39081.8|39078.2|39060.8|39057.2|264
1719493800000|2024-06-27 13:10:00|39062.3|39058.7|39054.8|39051.2|39066.8|39063.2|39045.3|39041.7|349
1719494100000|2024-06-27 13:15:00|39055.3|39051.7|39044.8|39041.2|39056.8|39053.2|39041.3|39037.7|271
1719494400000|2024-06-27 13:20:00|39044.3|39040.7|39033.3|39029.7|39050.8|39047.2|39032.8|39029.2|444
1719494700000|2024-06-27 13:25:00|39035.8|39032.2|39081.3|39077.7|39086.3|39082.7|39035.8|39032.2|1250
1719495000000|2024-06-27 13:30:00|39080.7|39078.3|39118.2|39115.8|39132.2|39129.8|39049.7|39047.3|4640
1719495300000|2024-06-27 13:35:00|39117.7|39115.3|39123.7|39121.3|39136.2|39133.8|39070.2|39067.8|2962
1719495600000|2024-06-27 13:40:00|39124.7|39122.3|39176.7|39174.3|39191.7|39189.3|39111.7|39109.3|3259
1719495900000|2024-06-27 13:45:00|39175.2|39172.8|39128.7|39126.3|39175.7|39173.3|39124.7|39122.3|1999
1719496200000|2024-06-27 13:50:00|39128.2|39125.8|39105.3|39102.9|39138.2|39135.8|39092.2|39089.8|2535
1719496500000|2024-06-27 13:55:00|39104.8|39102.4|39132.6|39130.2|39139.1|39136.7|39096.3|39093.9|1235
1719496800000|2024-06-27 14:00:00|39132.1|39129.7|39132.1|39129.7|39153.6|39151.2|39120.6|39118.2|1408
1719497100000|2024-06-27 14:05:00|39131.6|39129.2|39157.1|39154.7|39166.1|39163.7|39120.1|39117.7|1425
1719497400000|2024-06-27 14:10:00|39157.6|39155.2|39171.1|39168.7|39178.6|39176.2|39150.6|39148.2|1368
1719497700000|2024-06-27 14:15:00|39171.6|39169.2|39182.1|39179.7|39182.6|39180.2|39149.6|39147.2|1235
1719498000000|2024-06-27 14:20:00|39181.5|39179.1|39186.5|39184.1|39190.5|39188.1|39166|39163.6|1310
1719498300000|2024-06-27 14:25:00|39186|39183.6|39190.5|39188.1|39197|39194.6|39174|39171.6|1031
1719498600000|2024-06-27 14:30:00|39191.5|39189.1|39215.5|39213.1|39218.5|39216.1|39170|39167.6|1686
1719498900000|2024-06-27 14:35:00|39215|39212.6|39248|39245.6|39251|39248.6|39215|39212.6|1914
1719499200000|2024-06-27 14:40:00|39249.5|39247.1|39234.5|39232.1|39249.5|39247.1|39224|39221.6|1099
1719499500000|2024-06-27 14:45:00|39235.5|39233.1|39246|39243.6|39251|39248.6|39224.5|39222.1|1087
1719499800000|2024-06-27 14:50:00|39244.5|39242.1|39220|39217.6|39247.5|39245.1|39213|39210.6|1345
1719500100000|2024-06-27 14:55:00|39221|39218.6|39217|39214.6|39231.5|39229.1|39203|39200.6|707
1719500400000|2024-06-27 15:00:00|39217.5|39215.1|39189|39186.6|39221.5|39219.1|39187.5|39185.1|1036
1719500700000|2024-06-27 15:05:00|39187|39184.6|39165.5|39163.1|39197.5|39195.1|39159.5|39157.1|1482
1719501000000|2024-06-27 15:10:00|39165|39162.6|39176|39173.6|39187.5|39185.1|39162|39159.6|927
1719501300000|2024-06-27 15:15:00|39175.5|39173.1|39210|39207.6|39213|39210.6|39172|39169.6|941
1719501600000|2024-06-27 15:20:00|39209.5|39207.1|39197.5|39195.1|39210.5|39208.1|39188.5|39186.1|950
1719501900000|2024-06-27 15:25:00|39198|39195.6|39187.5|39185.1|39211.5|39209.1|39163|39160.6|1065
1719502200000|2024-06-27 15:30:00|39187|39184.6|39175.5|39173.1|39196.5|39194.1|39165|39162.6|1291
1719502500000|2024-06-27 15:35:00|39176|39173.6|39186.5|39184.1|39199|39196.6|39171|39168.6|758
1719502800000|2024-06-27 15:40:00|39185.5|39183.1|39185.6|39183.2|39204.5|39202.1|39175.6|39173.2|795
1719503100000|2024-06-27 15:45:00|39186.1|39183.7|39195.6|39193.2|39196.1|39193.7|39175.6|39173.2|463
1719503400000|2024-06-27 15:50:00|39194.6|39192.2|39184.1|39181.7|39201.6|39199.2|39183.1|39180.7|449
1719503700000|2024-06-27 15:55:00|39183.1|39180.7|39200.1|39197.7|39201.1|39198.7|39177.6|39175.2|458
1719504000000|2024-06-27 16:00:00|39200.6|39198.2|39188.6|39186.2|39205.6|39203.2|39185.6|39183.2|528
1719504300000|2024-06-27 16:05:00|39188.1|39185.7|39204.1|39201.7|39208.1|39205.7|39187.1|39184.7|562
1719504600000|2024-06-27 16:10:00|39203.1|39200.7|39212.6|39210.2|39213.6|39211.2|39201.1|39198.7|603
1719504900000|2024-06-27 16:15:00|39212.1|39209.7|39217.6|39215.2|39221.6|39219.2|39202.1|39199.7|565
1719505200000|2024-06-27 16:20:00|39217.1|39214.7|39239.6|39237.2|39240.6|39238.2|39212.1|39209.7|622
1719505500000|2024-06-27 16:25:00|39239.1|39236.7|39224.1|39221.7|39248.1|39245.7|39220.1|39217.7|615
1719505800000|2024-06-27 16:30:00|39223.6|39221.2|39207.6|39205.2|39226.1|39223.7|39204.1|39201.7|444
1719506100000|2024-06-27 16:35:00|39208.1|39205.7|39185.1|39182.7|39210.6|39208.2|39181.6|39179.2|559
1719506400000|2024-06-27 16:40:00|39184.6|39182.2|39188.1|39185.7|39193.6|39191.2|39178.6|39176.2|556
1719506700000|2024-06-27 16:45:00|39187.1|39184.7|39190.1|39187.7|39204.1|39201.7|39186.1|39183.7|501
1719507000000|2024-06-27 16:50:00|39190.6|39188.2|39208.1|39205.7|39214.1|39211.7|39189.6|39187.2|510
1719507300000|2024-06-27 16:55:00|39209.1|39206.7|39187.1|39184.7|39214.1|39211.7|39185.1|39182.7|382
1719507600000|2024-06-27 17:00:00|39186.6|39184.2|39219.8|39217.4|39230.8|39228.4|39186.6|39184.2|582
1719507900000|2024-06-27 17:05:00|39220.3|39217.9|39211.8|39209.4|39225.3|39222.9|39208.8|39206.4|356
1719508200000|2024-06-27 17:10:00|39212.3|39209.9|39207.8|39205.4|39217.3|39214.9|39201.8|39199.4|294
1719508500000|2024-06-27 17:15:00|39208.3|39205.9|39206.3|39203.9|39218.3|39215.9|39199.3|39196.9|334
1719508800000|2024-06-27 17:20:00|39205.8|39203.4|39238.8|39236.4|39238.8|39236.4|39201.3|39198.9|440
1719509100000|2024-06-27 17:25:00|39240.8|39238.4|39246.3|39243.9|39253.3|39250.9|39235.8|39233.4|731
1719509400000|2024-06-27 17:30:00|39246.8|39244.4|39236.3|39233.9|39249.3|39246.9|39223.8|39221.4|401
1719509700000|2024-06-27 17:35:00|39236.8|39234.4|39235.8|39233.4|39242.8|39240.4|39228.8|39226.4|413
1719510000000|2024-06-27 17:40:00|39235.3|39232.9|39215.8|39213.4|39239.8|39237.4|39214.8|39212.4|465
1719510300000|2024-06-27 17:45:00|39216.3|39213.9|39221.3|39218.9|39229.8|39227.4|39213.8|39211.4|363
1719510600000|2024-06-27 17:50:00|39221.8|39219.4|39207.8|39205.4|39222.3|39219.9|39200.8|39198.4|343
1719510900000|2024-06-27 17:55:00|39208.3|39205.9|39180.3|39177.9|39213.3|39210.9|39179.3|39176.9|447
1719511200000|2024-06-27 18:00:00|39180.8|39178.4|39133.3|39130.9|39182.3|39179.9|39114.8|39112.4|2594
1719511500000|2024-06-27 18:05:00|39132.8|39130.4|39116.8|39114.4|39132.8|39130.4|39108.8|39106.4|1178
1719511800000|2024-06-27 18:10:00|39117.3|39114.9|39083.8|39081.4|39118.8|39116.4|39077.8|39075.4|1313
1719512100000|2024-06-27 18:15:00|39084.3|39081.9|39072.3|39069.9|39094.3|39091.9|39044.8|39042.4|1400
1719512400000|2024-06-27 18:20:00|39072.8|39070.4|39059.8|39057.4|39079.8|39077.4|39057.8|39055.4|759
1719512700000|2024-06-27 18:25:00|39059.3|39056.9|39036.3|39033.9|39063.8|39061.4|39035.8|39033.4|848
1719513000000|2024-06-27 18:30:00|39035.8|39033.4|39047.8|39045.4|39053.8|39051.4|39024.8|39022.4|885
1719513300000|2024-06-27 18:35:00|39047.3|39044.9|39038.3|39035.9|39052.8|39050.4|39030.3|39027.9|675
1719513600000|2024-06-27 18:40:00|39038.8|39036.4|39036.8|39034.4|39042.8|39040.4|39026.3|39023.9|793
1719513900000|2024-06-27 18:45:00|39035.8|39033.4|39059.3|39056.9|39060.8|39058.4|39032.3|39029.9|787
1719514200000|2024-06-27 18:50:00|39059.8|39057.4|39072.8|39070.4|39080.3|39077.9|39056.8|39054.4|954
1719514500000|2024-06-27 18:55:00|39072.3|39069.9|39077.3|39074.9|39083.8|39081.4|39055.8|39053.4|752
1719514800000|2024-06-27 19:00:00|39077.8|39075.4|39100.8|39098.4|39102.3|39099.9|39076.8|39074.4|723
1719515100000|2024-06-27 19:05:00|39101.8|39099.4|39101.8|39099.4|39109.8|39107.4|39088.8|39086.4|713
1719515400000|2024-06-27 19:10:00|39102.3|39099.9|39109.3|39106.9|39119.8|39117.4|39101.8|39099.4|569
1719515700000|2024-06-27 19:15:00|39108.8|39106.4|39108.3|39105.9|39117.8|39115.4|39101.8|39099.4|691
1719516000000|2024-06-27 19:20:00|39107.8|39105.4|39116.8|39114.4|39129.3|39126.9|39107.3|39104.9|639
1719516300000|2024-06-27 19:25:00|39115.3|39112.9|39128.8|39126.4|39130.3|39127.9|39112.3|39109.9|488
1719516600000|2024-06-27 19:30:00|39127.8|39125.4|39132.8|39130.4|39145.8|39143.4|39123.8|39121.4|581
1719516900000|2024-06-27 19:35:00|39133.3|39130.9|39141.3|39138.9|39147.8|39145.4|39129.8|39127.4|426
1719517200000|2024-06-27 19:40:00|39142.3|39139.9|39142.6|39140.2|39153.6|39151.2|39132.6|39130.2|685
1719517500000|2024-06-27 19:45:00|39141.6|39139.2|39151.1|39148.7|39156.6|39154.2|39139.1|39136.7|769
1719517800000|2024-06-27 19:50:00|39151.6|39149.2|39144.6|39142.2|39173.6|39171.2|39143.6|39141.2|1434
1719518100000|2024-06-27 19:55:00|39143.1|39140.7|39173.6|39171.2|39175.1|39172.7|39143.1|39140.7|3578
1719518400000|2024-06-27 20:00:00|39172.6|39170.2|39182.3|39177.5|39188.8|39184|39170.3|39165.5|1857
1719518700000|2024-06-27 20:05:00|39180.3|39175.5|39198.3|39193.5|39204.8|39200|39173.3|39168.5|751
1719519000000|2024-06-27 20:10:00|39198.8|39194|39195.3|39190.5|39206.3|39201.5|39193.8|39189|523
1719519300000|2024-06-27 20:15:00|39195.8|39191|39162.8|39158|39218.3|39213.5|39155.3|39150.5|1467
1719519600000|2024-06-27 20:20:00|39163.3|39158.5|39174.3|39169.5|39175.3|39170.5|39159.3|39154.5|145
1719519900000|2024-06-27 20:25:00|39175.3|39170.5|39166.3|39161.5|39177.8|39173|39164.3|39159.5|82
1719520200000|2024-06-27 20:30:00|39165.8|39161|39167.3|39162.5|39171.3|39166.5|39164.8|39160|124
1719520500000|2024-06-27 20:35:00|39167.8|39163|39158.8|39154|39169.8|39165|39158.3|39153.5|201
1719520800000|2024-06-27 20:40:00|39157.3|39152.5|39149.3|39144.5|39157.3|39152.5|39146.8|39142|154
1719521100000|2024-06-27 20:45:00|39149.8|39145|39151.3|39146.5|39153.8|39149|39147.3|39142.5|121
1719521400000|2024-06-27 20:50:00|39153.3|39148.5|39144.3|39139.5|39153.3|39148.5|39144.3|39139.5|129
1719521700000|2024-06-27 20:55:00|39143.8|39139|39142.2|39132.4|39144.9|39140|39138.3|39132.3|102
1719522000000|2024-06-27 21:00:00|39139.9|39130.1|39141.2|39131.4|39141.4|39131.6|39138.5|39128.7|0
1719522300000|2024-06-27 21:05:00|39140.4|39130.6|39154.2|39144.4|39169|39159.2|39140.4|39130.6|0
1719522600000|2024-06-27 21:10:00|39151.3|39141.5|39145.6|39135.8|39151.3|39141.5|39145.5|39135.7|0
1719522900000|2024-06-27 21:15:00|39144.8|39135|39160.9|39151.1|39171.2|39161.4|39144|39134.2|0
1719523200000|2024-06-27 21:20:00|39160.7|39150.9|39159.2|39149.4|39160.7|39150.9|39154.1|39144.3|0
1719523500000|2024-06-27 21:25:00|39159.1|39149.3|39154.4|39144.6|39159.1|39149.3|39153.1|39143.3|0
1719523800000|2024-06-27 21:30:00|39154.7|39144.9|39151.2|39141.4|39154.7|39144.9|39149.1|39139.3|0
1719524100000|2024-06-27 21:35:00|39150.6|39140.8|39149.6|39139.8|39151.2|39141.4|39149.1|39139.3|0
1719524400000|2024-06-27 21:40:00|39149.1|39139.3|39149.4|39139.6|39149.9|39140.1|39148.6|39138.8|0
1719524700000|2024-06-27 21:45:00|39149.7|39139.9|39148.5|39138.7|39149.7|39139.9|39146.7|39136.9|0
1719525000000|2024-06-27 21:50:00|39148|39138.2|39148.8|39139|39150.2|39140.4|39148|39138.2|0
1719525300000|2024-06-27 21:55:00|39149.1|39139.3|39151|39141.2|39151|39141.2|39149.1|39139.3|0
1719525600000|2024-06-27 22:00:00|39125.2|39120.4|39114.2|39109.4|39125.2|39120.4|39113.2|39108.4|173
1719525900000|2024-06-27 22:05:00|39113.2|39108.4|39124.2|39119.4|39124.7|39119.9|39109.2|39104.4|86
1719526200000|2024-06-27 22:10:00|39124.7|39119.9|39125.2|39120.4|39126.2|39121.4|39123.7|39118.9|58
1719526500000|2024-06-27 22:15:00|39124.7|39119.9|39121.2|39116.4|39124.7|39119.9|39121.2|39116.4|13
1719526800000|2024-06-27 22:20:00|39121.7|39116.9|39125.7|39120.9|39126.2|39121.4|39120.7|39115.9|41
1719527100000|2024-06-27 22:25:00|39125.2|39120.4|39130.2|39125.4|39131.2|39126.4|39125.2|39120.4|38
1719527400000|2024-06-27 22:30:00|39129.7|39124.9|39132.2|39127.4|39133.2|39128.4|39129.2|39124.4|43
1719527700000|2024-06-27 22:35:00|39132.7|39127.9|39131.2|39126.4|39136.7|39131.9|39129.7|39124.9|42
1719528000000|2024-06-27 22:40:00|39130.7|39125.9|39133.2|39128.4|39134.7|39129.9|39130.7|39125.9|38
1719528300000|2024-06-27 22:45:00|39133.7|39128.9|39136.7|39131.9|39138.7|39133.9|39133.7|39128.9|58
1719528600000|2024-06-27 22:50:00|39137.2|39132.4|39136.2|39131.4|39138.7|39133.9|39134.7|39129.9|39
1719528900000|2024-06-27 22:55:00|39136.7|39131.9|39131.7|39126.9|39137.7|39132.9|39130.7|39125.9|35
1719529200000|2024-06-27 23:00:00|39132.2|39127.4|39134.7|39129.9|39135.7|39130.9|39131.7|39126.9|67
1719529500000|2024-06-27 23:05:00|39133.7|39128.9|39133.7|39128.9|39135.7|39130.9|39131.7|39126.9|47
1719529800000|2024-06-27 23:10:00|39134.2|39129.4|39133.7|39128.9|39134.7|39129.9|39133.7|39128.9|26
1719530100000|2024-06-27 23:15:00|39134.7|39129.9|39133.7|39128.9|39134.7|39129.9|39133.7|39128.9|28
1719530400000|2024-06-27 23:20:00|39134.7|39129.9|39137.2|39132.4|39138.7|39133.9|39134.7|39129.9|25
1719530700000|2024-06-27 23:25:00|39136.7|39131.9|39138.7|39133.9|39139.2|39134.4|39135.2|39130.4|17
1719531000000|2024-06-27 23:30:00|39138.2|39133.4|39141.2|39136.4|39141.2|39136.4|39136.7|39131.9|41
1719531300000|2024-06-27 23:35:00|39140.7|39135.9|39139.2|39134.4|39143.2|39138.4|39139.2|39134.4|35
1719531600000|2024-06-27 23:40:00|39138.7|39133.9|39139.7|39134.9|39140.2|39135.4|39137.7|39132.9|42
1719531900000|2024-06-27 23:45:00|39139.2|39134.4|39143.7|39138.9|39143.7|39138.9|39139.2|39134.4|37
1719532200000|2024-06-27 23:50:00|39144.7|39139.9|39143.2|39138.4|39144.7|39139.9|39141.7|39136.9|18
1719532500000|2024-06-27 23:55:00|39143.7|39138.9|39144.7|39139.9|39145.2|39140.4|39141.7|39136.9|52
1719532800000|2024-06-28 00:00:00|39145.7|39140.9|39144.2|39139.4|39154.2|39149.4|39143.7|39138.9|144
1719533100000|2024-06-28 00:05:00|39144.7|39139.9|39147.7|39142.9|39151.2|39146.4|39143.2|39138.4|74
1719533400000|2024-06-28 00:10:00|39147.2|39142.4|39148.2|39143.4|39153.2|39148.4|39147.2|39142.4|30
1719533700000|2024-06-28 00:15:00|39148.7|39143.9|39147.2|39142.4|39149.7|39144.9|39144.7|39139.9|39
1719534000000|2024-06-28 00:20:00|39146.7|39141.9|39146.2|39141.4|39148.7|39143.9|39144.7|39139.9|32
1719534300000|2024-06-28 00:25:00|39146.7|39141.9|39150.2|39145.4|39150.2|39145.4|39144.7|39139.9|29
1719534600000|2024-06-28 00:30:00|39149.7|39144.9|39148.2|39143.4|39151.7|39146.9|39147.2|39142.4|34
1719534900000|2024-06-28 00:35:00|39148.7|39143.9|39150.2|39145.4|39151.2|39146.4|39148.2|39143.4|22
1719535200000|2024-06-28 00:40:00|39149.7|39144.9|39138.7|39133.9|39151.2|39146.4|39138.2|39133.4|37
1719535500000|2024-06-28 00:45:00|39139.2|39134.4|39141.2|39136.4|39142.2|39137.4|39137.2|39132.4|32
1719535800000|2024-06-28 00:50:00|39141.7|39136.9|39134.2|39129.4|39141.7|39136.9|39133.2|39128.4|41
1719536100000|2024-06-28 00:55:00|39134.7|39129.9|39126.2|39121.4|39135.2|39130.4|39124.7|39119.9|50
1719536400000|2024-06-28 01:00:00|39125.7|39120.9|39135.2|39130.4|39136.2|39131.4|39124.7|39119.9|47
1719536700000|2024-06-28 01:05:00|39135.7|39130.9|39131.2|39126.4|39137.2|39132.4|39130.7|39125.9|57
1719537000000|2024-06-28 01:10:00|39131.7|39126.9|39123.2|39118.4|39132.2|39127.4|39122.7|39117.9|64
1719537300000|2024-06-28 01:15:00|39123.7|39118.9|39125.2|39120.4|39126.7|39121.9|39122.7|39117.9|83
1719537600000|2024-06-28 01:20:00|39124.7|39119.9|39136.2|39131.4|39139.7|39134.9|39124.7|39119.9|144
1719537900000|2024-06-28 01:25:00|39135.7|39130.9|39134.2|39129.4|39140.7|39135.9|39131.7|39126.9|289
1719538200000|2024-06-28 01:30:00|39134.7|39129.9|39147.1|39142.3|39147.4|39142.6|39131.7|39126.9|83
1719538500000|2024-06-28 01:35:00|39147.6|39142.8|39169.7|39164.9|39172.2|39167.4|39145.7|39140.9|181
1719538800000|2024-06-28 01:40:00|39170.2|39165.4|39169.2|39164.4|39170.7|39165.9|39160.7|39155.9|82
1719539100000|2024-06-28 01:45:00|39169.7|39164.9|39167.7|39162.9|39174.7|39169.9|39166.7|39161.9|64
1719539400000|2024-06-28 01:50:00|39168.2|39163.4|39180.2|39175.4|39182.2|39177.4|39168.2|39163.4|140
1719539700000|2024-06-28 01:55:00|39179.7|39174.9|39180.2|39175.4|39184.7|39179.9|39176.7|39171.9|133
1719540000000|2024-06-28 02:00:00|39179.7|39174.9|39184.7|39179.9|39189.7|39184.9|39179.7|39174.9|99
1719540300000|2024-06-28 02:05:00|39185.2|39180.4|39191.7|39186.9|39191.7|39186.9|39183.7|39178.9|85
1719540600000|2024-06-28 02:10:00|39191.2|39186.4|39191.2|39186.4|39192.2|39187.4|39187.7|39182.9|98
1719540900000|2024-06-28 02:15:00|39190.2|39185.4|39196.2|39191.4|39198.7|39193.9|39189.7|39184.9|108
1719541200000|2024-06-28 02:20:00|39196.7|39191.9|39199.7|39194.9|39201.2|39196.4|39195.7|39190.9|72
1719541500000|2024-06-28 02:25:00|39200.2|39195.4|39197.7|39192.9|39202.7|39197.9|39195.2|39190.4|59
1719541800000|2024-06-28 02:30:00|39196.7|39191.9|39193.2|39188.4|39198.7|39193.9|39189.7|39184.9|112
1719542100000|2024-06-28 02:35:00|39192.7|39187.9|39193.7|39188.9|39194.7|39189.9|39190.2|39185.4|65
1719542400000|2024-06-28 02:40:00|39194.2|39189.4|39193.2|39188.4|39197.7|39192.9|39191.7|39186.9|49
1719542700000|2024-06-28 02:45:00|39192.7|39187.9|39195.2|39190.4|39197.7|39192.9|39192.7|39187.9|63
1719543000000|2024-06-28 02:50:00|39194.7|39189.9|39192.7|39187.9|39195.2|39190.4|39191.7|39186.9|44
1719543300000|2024-06-28 02:55:00|39193.7|39188.9|39189.7|39184.9|39193.7|39188.9|39189.2|39184.4|56
1719543600000|2024-06-28 03:00:00|39190.2|39185.4|39191.2|39186.4|39193.7|39188.9|39188.7|39183.9|57
1719543900000|2024-06-28 03:05:00|39190.7|39185.9|39188.7|39183.9|39192.2|39187.4|39186.2|39181.4|35
1719544200000|2024-06-28 03:10:00|39188.2|39183.4|39184.2|39179.4|39188.7|39183.9|39184.2|39179.4|21
1719544500000|2024-06-28 03:15:00|39183.7|39178.9|39184.2|39179.4|39186.2|39181.4|39183.7|39178.9|28
1719544800000|2024-06-28 03:20:00|39183.7|39178.9|39185.7|39180.9|39187.2|39182.4|39183.7|39178.9|21
1719545100000|2024-06-28 03:25:00|39186.7|39181.9|39184.2|39179.4|39186.7|39181.9|39183.7|39178.9|22
1719545400000|2024-06-28 03:30:00|39183.7|39178.9|39180.2|39175.4|39184.7|39179.9|39179.7|39174.9|56
1719545700000|2024-06-28 03:35:00|39180.7|39175.9|39182.2|39177.4|39184.7|39179.9|39179.7|39174.9|55
1719546000000|2024-06-28 03:40:00|39182.7|39177.9|39183.7|39178.9|39183.7|39178.9|39181.7|39176.9|41
1719546300000|2024-06-28 03:45:00|39183.2|39178.4|39184.2|39179.4|39184.7|39179.9|39180.7|39175.9|46
1719546600000|2024-06-28 03:50:00|39184.7|39179.9|39184.2|39179.4|39185.7|39180.9|39183.7|39178.9|31
1719546900000|2024-06-28 03:55:00|39184.7|39179.9|39185.2|39180.4|39186.2|39181.4|39184.2|39179.4|19
1719547200000|2024-06-28 04:00:00|39184.7|39179.9|39183.2|39178.4|39186.7|39181.9|39182.7|39177.9|49
1719547500000|2024-06-28 04:05:00|39182.7|39177.9|39176.7|39171.9|39184.2|39179.4|39173.7|39168.9|162
1719547800000|2024-06-28 04:10:00|39177.2|39172.4|39176.7|39171.9|39178.2|39173.4|39175.2|39170.4|40
1719548100000|2024-06-28 04:15:00|39176.2|39171.4|39176.2|39171.4|39177.7|39172.9|39174.7|39169.9|27
1719548400000|2024-06-28 04:20:00|39176.7|39171.9|39176.7|39171.9|39177.2|39172.4|39174.7|39169.9|31
1719548700000|2024-06-28 04:25:00|39176.2|39171.4|39175.2|39170.4|39176.7|39171.9|39172.2|39167.4|37
1719549000000|2024-06-28 04:30:00|39175.7|39170.9|39176.7|39171.9|39176.7|39171.9|39174.7|39169.9|25
1719549300000|2024-06-28 04:35:00|39176.2|39171.4|39179.2|39174.4|39181.2|39176.4|39175.7|39170.9|62
1719549600000|2024-06-28 04:40:00|39179.7|39174.9|39177.2|39172.4|39180.7|39175.9|39174.7|39169.9|56
1719549900000|2024-06-28 04:45:00|39176.7|39171.9|39178.7|39173.9|39179.7|39174.9|39175.7|39170.9|31
1719550200000|2024-06-28 04:50:00|39177.7|39172.9|39174.2|39169.4|39179.7|39174.9|39171.2|39166.4|65
1719550500000|2024-06-28 04:55:00|39173.7|39168.9|39177.7|39172.9|39178.7|39173.9|39173.7|39168.9|32
1719550800000|2024-06-28 05:00:00|39178.2|39173.4|39174.2|39169.4|39179.2|39174.4|39173.7|39168.9|51
1719551100000|2024-06-28 05:05:00|39174.7|39169.9|39177.2|39172.4|39178.7|39173.9|39174.7|39169.9|42
1719551400000|2024-06-28 05:10:00|39177.7|39172.9|39176.2|39171.4|39178.7|39173.9|39173.7|39168.9|39
1719551700000|2024-06-28 05:15:00|39176.7|39171.9|39177.2|39172.4|39177.7|39172.9|39174.7|39169.9|23
1719552000000|2024-06-28 05:20:00|39177.7|39172.9|39176.2|39171.4|39177.7|39172.9|39174.7|39169.9|40
1719552300000|2024-06-28 05:25:00|39175.7|39170.9|39174.7|39169.9|39177.2|39172.4|39174.7|39169.9|48
1719552600000|2024-06-28 05:30:00|39175.2|39170.4|39175.7|39170.9|39180.7|39175.9|39174.7|39169.9|61
1719552900000|2024-06-28 05:35:00|39175.2|39170.4|39174.2|39169.4|39175.7|39170.9|39172.2|39167.4|50
1719553200000|2024-06-28 05:40:00|39174.7|39169.9|39175.2|39170.4|39175.7|39170.9|39173.2|39168.4|26
1719553500000|2024-06-28 05:45:00|39175.7|39170.9|39167.7|39162.9|39175.7|39170.9|39167.7|39162.9|22
1719553800000|2024-06-28 05:50:00|39168.7|39163.9|39170.2|39165.4|39171.7|39166.9|39166.7|39161.9|40
1719554100000|2024-06-28 05:55:00|39170.7|39165.9|39171.2|39166.4|39172.7|39167.9|39169.7|39164.9|44
1719554400000|2024-06-28 06:00:00|39170.6|39167|39190.6|39187|39191.6|39188|39170.1|39166.5|146
1719554700000|2024-06-28 06:05:00|39191.6|39188|39189.6|39186|39198.1|39194.5|39187.6|39184|102
1719555000000|2024-06-28 06:10:00|39189.1|39185.5|39194.6|39191|39195.6|39192|39187.1|39183.5|67
1719555300000|2024-06-28 06:15:00|39194.1|39190.5|39202.1|39198.5|39203.6|39200|39193.6|39190|101
1719555600000|2024-06-28 06:20:00|39201.6|39198|39201.1|39197.5|39205.1|39201.5|39200.1|39196.5|94
1719555900000|2024-06-28 06:25:00|39200.6|39197|39198.6|39195|39206.6|39203|39198.1|39194.5|72
1719556200000|2024-06-28 06:30:00|39198.1|39194.5|39204.6|39201|39205.1|39201.5|39197.6|39194|84
1719556500000|2024-06-28 06:35:00|39204.1|39200.5|39203.6|39200|39208.1|39204.5|39200.1|39196.5|133
1719556800000|2024-06-28 06:40:00|39204.1|39200.5|39200.6|39197|39205.6|39202|39197.1|39193.5|65
1719557100000|2024-06-28 06:45:00|39200.1|39196.5|39205.1|39201.5|39208.1|39204.5|39198.6|39195|95
1719557400000|2024-06-28 06:50:00|39206.6|39203|39206.6|39203|39215.1|39211.5|39204.6|39201|198
1719557700000|2024-06-28 06:55:00|39207.1|39203.5|39215.1|39211.5|39217.6|39214|39205.6|39202|205
1719558000000|2024-06-28 07:00:00|39214.6|39211|39209.6|39206|39217.1|39213.5|39208.6|39205|192
1719558300000|2024-06-28 07:05:00|39210.1|39206.5|39224.1|39220.5|39224.1|39220.5|39207.1|39203.5|160
1719558600000|2024-06-28 07:10:00|39225.1|39221.5|39215.6|39212|39230.1|39226.5|39213.6|39210|144
1719558900000|2024-06-28 07:15:00|39216.1|39212.5|39204.6|39201|39218.1|39214.5|39199.6|39196|150
1719559200000|2024-06-28 07:20:00|39204.1|39200.5|39198.6|39195|39205.1|39201.5|39195.6|39192|142
1719559500000|2024-06-28 07:25:00|39199.1|39195.5|39200.1|39196.5|39206.1|39202.5|39195.6|39192|107
1719559800000|2024-06-28 07:30:00|39200.6|39197|39192.6|39189|39201.6|39198|39192.1|39188.5|158
1719560100000|2024-06-28 07:35:00|39193.1|39189.5|39184.6|39181|39194.1|39190.5|39182.1|39178.5|110
1719560400000|2024-06-28 07:40:00|39184.1|39180.5|39190.6|39187|39195.6|39192|39182.6|39179|110
1719560700000|2024-06-28 07:45:00|39190.1|39186.5|39184.1|39180.5|39192.6|39189|39182.6|39179|69
1719561000000|2024-06-28 07:50:00|39184.6|39181|39190.6|39187|39191.6|39188|39183.6|39180|127
1719561300000|2024-06-28 07:55:00|39190.1|39186.5|39187.6|39184|39195.1|39191.5|39187.6|39184|120
1719561600000|2024-06-28 08:00:00|39191.1|39187.5|39183.1|39179.5|39191.6|39188|39180.1|39176.5|180
1719561900000|2024-06-28 08:05:00|39182.6|39179|39170.6|39167|39182.6|39179|39169.1|39165.5|280
1719562200000|2024-06-28 08:10:00|39170.1|39166.5|39174.6|39171|39176.6|39173|39165.6|39162|315
1719562500000|2024-06-28 08:15:00|39174.1|39170.5|39177.6|39174|39183.6|39180|39171.1|39167.5|138
1719562800000|2024-06-28 08:20:00|39177.1|39173.5|39178.6|39175|39180.6|39177|39172.6|39169|100
1719563100000|2024-06-28 08:25:00|39178.1|39174.5|39183.1|39179.5|39184.6|39181|39175.1|39171.5|171
1719563400000|2024-06-28 08:30:00|39183.6|39180|39187.6|39184|39188.1|39184.5|39182.1|39178.5|140
1719563700000|2024-06-28 08:35:00|39187.1|39183.5|39194.1|39190.5|39195.1|39191.5|39187.1|39183.5|119
1719564000000|2024-06-28 08:40:00|39194.6|39191|39201.1|39197.5|39206.6|39203|39194.1|39190.5|318
1719564300000|2024-06-28 08:45:00|39201.6|39198|39202.1|39198.5|39203.6|39200|39196.6|39193|132
1719564600000|2024-06-28 08:50:00|39203.6|39200|39209.6|39206|39212.1|39208.5|39201.6|39198|180
1719564900000|2024-06-28 08:55:00|39210.1|39206.5|39208.6|39205|39213.1|39209.5|39205.6|39202|171
1719565200000|2024-06-28 09:00:00|39207.6|39204|39213.1|39209.5|39219.6|39216|39207.6|39204|123
1719565500000|2024-06-28 09:05:00|39213.6|39210|39212.6|39209|39216.6|39213|39209.1|39205.5|98
1719565800000|2024-06-28 09:10:00|39212.1|39208.5|39215.6|39212|39216.1|39212.5|39204.1|39200.5|228
1719566100000|2024-06-28 09:15:00|39216.1|39212.5|39221.6|39218|39222.6|39219|39214.6|39211|123
1719566400000|2024-06-28 09:20:00|39221.1|39217.5|39221.6|39218|39231.6|39228|39219.6|39216|137
1719566700000|2024-06-28 09:25:00|39221.1|39217.5|39224.6|39221|39227.6|39224|39219.1|39215.5|62
1719567000000|2024-06-28 09:30:00|39224.1|39220.5|39221.6|39218|39228.6|39225|39221.1|39217.5|141
1719567300000|2024-06-28 09:35:00|39221.1|39217.5|39225.6|39222|39233.6|39230|39219.1|39215.5|173
1719567600000|2024-06-28 09:40:00|39226.1|39222.5|39227.6|39224|39233.6|39230|39223.6|39220|128
1719567900000|2024-06-28 09:45:00|39228.1|39224.5|39226.1|39222.5|39232.1|39228.5|39221.1|39217.5|124
1719568200000|2024-06-28 09:50:00|39226.6|39223|39218.6|39215|39227.1|39223.5|39216.1|39212.5|146
1719568500000|2024-06-28 09:55:00|39219.1|39215.5|39215.6|39212|39224.1|39220.5|39214.6|39211|93
1719568800000|2024-06-28 10:00:00|39215.1|39211.5|39214.6|39211|39221.6|39218|39212.1|39208.5|98
1719569100000|2024-06-28 10:05:00|39213.6|39210|39210.6|39207|39215.6|39212|39209.1|39205.5|98
1719569400000|2024-06-28 10:10:00|39211.1|39207.5|39204.6|39201|39212.1|39208.5|39204.1|39200.5|124
1719569700000|2024-06-28 10:15:00|39205.1|39201.5|39205.6|39202|39209.6|39206|39203.1|39199.5|49
1719570000000|2024-06-28 10:20:00|39206.1|39202.5|39207.1|39203.5|39209.6|39206|39204.1|39200.5|83
1719570300000|2024-06-28 10:25:00|39208.1|39204.5|39215.6|39212|39219.6|39216|39203.6|39200|122
1719570600000|2024-06-28 10:30:00|39216.1|39212.5|39214.6|39211|39220.1|39216.5|39214.1|39210.5|61
1719570900000|2024-06-28 10:35:00|39215.1|39211.5|39224.1|39220.5|39226.6|39223|39215.1|39211.5|80
1719571200000|2024-06-28 10:40:00|39223.1|39219.5|39223.1|39219.5|39225.1|39221.5|39221.1|39217.5|68
1719571500000|2024-06-28 10:45:00|39222.6|39219|39219.6|39216|39224.1|39220.5|39217.6|39214|59
1719571800000|2024-06-28 10:50:00|39220.1|39216.5|39223.6|39220|39225.1|39221.5|39218.1|39214.5|84
1719572100000|2024-06-28 10:55:00|39223.1|39219.5|39223.6|39220|39225.1|39221.5|39220.1|39216.5|50
1719572400000|2024-06-28 11:00:00|39223.1|39219.5|39225.1|39221.5|39227.1|39223.5|39216.1|39212.5|179
1719572700000|2024-06-28 11:05:00|39222.6|39219|39216.1|39212.5|39222.6|39219|39209.1|39205.5|147
1719573000000|2024-06-28 11:10:00|39216.6|39213|39216.1|39212.5|39218.6|39215|39214.6|39211|53
1719573300000|2024-06-28 11:15:00|39215.6|39212|39215.6|39212|39216.6|39213|39211.1|39207.5|93
1719573600000|2024-06-28 11:20:00|39215.1|39211.5|39204.6|39201|39215.6|39212|39202.6|39199|109
1719573900000|2024-06-28 11:25:00|39205.1|39201.5|39202.6|39199|39205.6|39202|39195.1|39191.5|175
1719574200000|2024-06-28 11:30:00|39203.1|39199.5|39201.1|39197.5|39204.1|39200.5|39196.6|39193|148
1719574500000|2024-06-28 11:35:00|39202.6|39199|39195.6|39192|39202.6|39199|39191.1|39187.5|151
1719574800000|2024-06-28 11:40:00|39196.1|39192.5|39193.6|39190|39200.6|39197|39190.1|39186.5|177
1719575100000|2024-06-28 11:45:00|39194.1|39190.5|39201.1|39197.5|39203.1|39199.5|39193.6|39190|240
1719575400000|2024-06-28 11:50:00|39201.6|39198|39201.6|39198|39205.1|39201.5|39199.1|39195.5|272
1719575700000|2024-06-28 11:55:00|39201.1|39197.5|39204.6|39201|39205.1|39201.5|39197.6|39194|207
1719576000000|2024-06-28 12:00:00|39205.1|39201.5|39202.6|39199|39206.1|39202.5|39199.1|39195.5|173
1719576300000|2024-06-28 12:05:00|39201.6|39198|39197.1|39193.5|39202.6|39199|39189.6|39186|244
1719576600000|2024-06-28 12:10:00|39197.6|39194|39199.6|39196|39202.1|39198.5|39190.1|39186.5|94
1719576900000|2024-06-28 12:15:00|39199.1|39195.5|39215.6|39212|39215.6|39212|39198.6|39195|382
1719577200000|2024-06-28 12:20:00|39216.6|39213|39200.1|39196.5|39218.1|39214.5|39196.6|39193|342
1719577500000|2024-06-28 12:25:00|39199.6|39196|39196.6|39193|39206.6|39203|39195.6|39192|281
1719577800000|2024-06-28 12:30:00|39196.1|39192.5|39213.6|39210|39235.6|39232|39175.1|39171.5|1292
1719578100000|2024-06-28 12:35:00|39214.1|39210.5|39205.6|39202|39219.6|39216|39196.6|39193|546
1719578400000|2024-06-28 12:40:00|39206.1|39202.5|39201.6|39198|39208.1|39204.5|39182.6|39179|815
1719578700000|2024-06-28 12:45:00|39201.1|39197.5|39191.6|39188|39208.6|39205|39191.1|39187.5|442
1719579000000|2024-06-28 12:50:00|39191.1|39187.5|39187.6|39184|39193.6|39190|39181.6|39178|342
1719579300000|2024-06-28 12:55:00|39188.1|39184.5|39192.6|39189|39197.6|39194|39180.1|39176.5|298
1719579600000|2024-06-28 13:00:00|39192.1|39188.5|39181.6|39178|39203.6|39200|39170.6|39167|466
1719579900000|2024-06-28 13:05:00|39181.1|39177.5|39182.6|39179|39190.6|39187|39174.6|39171|343
1719580200000|2024-06-28 13:10:00|39184.6|39181|39193.6|39190|39201.6|39198|39182.6|39179|303
1719580500000|2024-06-28 13:15:00|39193.1|39189.5|39175.6|39172|39194.1|39190.5|39173.6|39170|305
1719580800000|2024-06-28 13:20:00|39174.6|39171|39161.6|39158|39174.6|39171|39161.6|39158|522
1719581100000|2024-06-28 13:25:00|39162.1|39158.5|39147.6|39144|39163.6|39160|39121.1|39117.5|1315
1719581400000|2024-06-28 13:30:00|39147|39144.6|39397|39394.6|39423|39420.6|39100.5|39098.1|11534
1719581700000|2024-06-28 13:35:00|39396.5|39394.1|39345|39342.6|39403|39400.6|39323|39320.6|4418
1719582000000|2024-06-28 13:40:00|39345.5|39343.1|39309.5|39307.1|39382|39379.6|39288.5|39286.1|2745
1719582300000|2024-06-28 13:45:00|39307|39304.6|39254|39251.6|39320|39317.6|39244.5|39242.1|2966
1719582600000|2024-06-28 13:50:00|39253|39250.6|39280.4|39278|39287.9|39285.5|39244.9|39242.5|2032
1719582900000|2024-06-28 13:55:00|39280.9|39278.5|39236.9|39234.5|39298.9|39296.5|39235.4|39233|1584
1719583200000|2024-06-28 14:00:00|39237.4|39235|39363.4|39361|39368.9|39366.5|39237.4|39235|4484
1719583500000|2024-06-28 14:05:00|39363.9|39361.5|39389.4|39387|39401.9|39399.5|39348.4|39346|2941
1719583800000|2024-06-28 14:10:00|39389.9|39387.5|39387.9|39385.5|39440.9|39438.5|39380.9|39378.5|3664
1719584100000|2024-06-28 14:15:00|39389.9|39387.5|39351.9|39349.5|39405.4|39403|39336.9|39334.5|2842
1719584400000|2024-06-28 14:20:00|39349.4|39347|39358.4|39356|39381.4|39379|39336.9|39334.5|1795
1719584700000|2024-06-28 14:25:00|39358.9|39356.5|39362.7|39360.3|39394.9|39392.5|39347.7|39345.3|1354
1719585000000|2024-06-28 14:30:00|39363.2|39360.8|39414.7|39412.3|39420.2|39417.8|39357.7|39355.3|1443
1719585300000|2024-06-28 14:35:00|39415.2|39412.8|39441.2|39438.8|39450.2|39447.8|39393.2|39390.8|1808
1719585600000|2024-06-28 14:40:00|39442.2|39439.8|39400.2|39397.8|39445.7|39443.3|39377.7|39375.3|2329
1719585900000|2024-06-28 14:45:00|39400.7|39398.3|39439.7|39437.3|39447.7|39445.3|39398.2|39395.8|1480
1719586200000|2024-06-28 14:50:00|39439.2|39436.8|39396.2|39393.8|39447.7|39445.3|39395.7|39393.3|1405
1719586500000|2024-06-28 14:55:00|39395.7|39393.3|39344.7|39342.3|39410.2|39407.8|39331.2|39328.8|2546
1719586800000|2024-06-28 15:00:00|39345.2|39342.8|39255.7|39253.3|39346.7|39344.3|39254.7|39252.3|3514
1719587100000|2024-06-28 15:05:00|39256.2|39253.8|39256.2|39253.8|39290.2|39287.8|39235.2|39232.8|3088
1719587400000|2024-06-28 15:10:00|39254.2|39251.8|39263.2|39260.8|39269.7|39267.3|39244.2|39241.8|1428
1719587700000|2024-06-28 15:15:00|39260.7|39258.3|39259.7|39257.3|39279.2|39276.8|39251.2|39248.8|1066
1719588000000|2024-06-28 15:20:00|39259.2|39256.8|39265.7|39263.3|39283.2|39280.8|39257.2|39254.8|1107
1719588300000|2024-06-28 15:25:00|39266.2|39263.8|39251.7|39249.3|39269.7|39267.3|39227.7|39225.3|1441
1719588600000|2024-06-28 15:30:00|39252.2|39249.8|39276.2|39273.8|39276.2|39273.8|39233.2|39230.8|1116
1719588900000|2024-06-28 15:35:00|39277.7|39275.3|39303.2|39300.8|39303.7|39301.3|39253.7|39251.3|1208
1719589200000|2024-06-28 15:40:00|39304.7|39302.3|39260.2|39257.8|39307.2|39304.8|39258.2|39255.8|1450
1719589500000|2024-06-28 15:45:00|39261.2|39258.8|39216.2|39213.8|39266.2|39263.8|39213.7|39211.3|970
1719589800000|2024-06-28 15:50:00|39216.7|39214.3|39218.7|39216.3|39237.7|39235.3|39214.2|39211.8|1002
1719590100000|2024-06-28 15:55:00|39218.2|39215.8|39224.7|39222.3|39232.2|39229.8|39203.2|39200.8|768
1719590400000|2024-06-28 16:00:00|39225.2|39222.8|39224.7|39222.3|39229.8|39227.4|39212.7|39210.3|619
1719590700000|2024-06-28 16:05:00|39225.7|39223.3|39178.2|39175.8|39225.7|39223.3|39173.2|39170.8|1435
1719591000000|2024-06-28 16:10:00|39177.7|39175.3|39174.7|39172.3|39190.7|39188.3|39156.2|39153.8|1479
1719591300000|2024-06-28 16:15:00|39174.2|39171.8|39155.7|39153.3|39180.7|39178.3|39136.7|39134.3|1323
1719591600000|2024-06-28 16:20:00|39155.2|39152.8|39167.7|39165.3|39169.7|39167.3|39142.2|39139.8|1045
1719591900000|2024-06-28 16:25:00|39168.2|39165.8|39194.7|39192.3|39201.2|39198.8|39166.2|39163.8|689
1719592200000|2024-06-28 16:30:00|39195.2|39192.8|39195.7|39193.3|39203.2|39200.8|39179.2|39176.8|645
1719592500000|2024-06-28 16:35:00|39194.7|39192.3|39158.7|39156.3|39194.7|39192.3|39149.7|39147.3|1000
1719592800000|2024-06-28 16:40:00|39159.2|39156.8|39180.2|39177.8|39183.2|39180.8|39134.7|39132.3|1548
1719593100000|2024-06-28 16:45:00|39180.7|39178.3|39172.2|39169.8|39187.7|39185.3|39162.2|39159.8|617
1719593400000|2024-06-28 16:50:00|39173.2|39170.8|39181.4|39179|39188.9|39186.5|39163.2|39160.8|503
1719593700000|2024-06-28 16:55:00|39180.9|39178.5|39184.4|39182|39193.4|39191|39173.4|39171|343
1719594000000|2024-06-28 17:00:00|39183.9|39181.5|39179.4|39177|39194.4|39192|39165.9|39163.5|691
1719594300000|2024-06-28 17:05:00|39178.9|39176.5|39217.4|39215|39218.9|39216.5|39177.4|39175|763
1719594600000|2024-06-28 17:10:00|39217.9|39215.5|39204.9|39202.5|39219.9|39217.5|39194.9|39192.5|389
1719594900000|2024-06-28 17:15:00|39205.4|39203|39207.9|39205.5|39211.9|39209.5|39199.9|39197.5|350
1719595200000|2024-06-28 17:20:00|39208.9|39206.5|39200.9|39198.5|39218.9|39216.5|39200.4|39198|449
1719595500000|2024-06-28 17:25:00|39201.4|39199|39152.9|39150.5|39201.9|39199.5|39151.9|39149.5|843
1719595800000|2024-06-28 17:30:00|39154.4|39152|39130.9|39128.5|39155.9|39153.5|39128.4|39126|1111
1719596100000|2024-06-28 17:35:00|39131.4|39129|39146.4|39144|39150.4|39148|39123.4|39121|621
1719596400000|2024-06-28 17:40:00|39146.9|39144.5|39121.9|39119.5|39150.4|39148|39115.9|39113.5|522
1719596700000|2024-06-28 17:45:00|39121.4|39119|39126.4|39124|39136.9|39134.5|39115.9|39113.5|756
1719597000000|2024-06-28 17:50:00|39126.9|39124.5|39110.4|39108|39129.9|39127.5|39102.9|39100.5|897
1719597300000|2024-06-28 17:55:00|39110.9|39108.5|39098.4|39096|39111.9|39109.5|39089.4|39087|802
1719597600000|2024-06-28 18:00:00|39097.9|39095.5|39125.4|39123|39126.9|39124.5|39083.4|39081|1123
1719597900000|2024-06-28 18:05:00|39123.9|39121.5|39119.9|39117.5|39126.9|39124.5|39101.9|39099.5|691
1719598200000|2024-06-28 18:10:00|39120.4|39118|39127.4|39125|39131.9|39129.5|39112.9|39110.5|432
1719598500000|2024-06-28 18:15:00|39127.9|39125.5|39112.4|39110|39133.9|39131.5|39111.9|39109.5|319
1719598800000|2024-06-28 18:20:00|39113.2|39110.8|39062.2|39059.8|39113.7|39111.3|39047.2|39044.8|2033
1719599100000|2024-06-28 18:25:00|39061.7|39059.3|39055.7|39053.3|39088.7|39086.3|39052.2|39049.8|918
1719599400000|2024-06-28 18:30:00|39056.2|39053.8|39045.7|39043.3|39058.7|39056.3|39041.7|39039.3|870
1719599700000|2024-06-28 18:35:00|39045.2|39042.8|39040.7|39038.3|39059.2|39056.8|39037.7|39035.3|552
1719600000000|2024-06-28 18:40:00|39041.7|39039.3|39030.2|39027.8|39063.7|39061.3|39028.7|39026.3|836
1719600300000|2024-06-28 18:45:00|39030.7|39028.3|39023.7|39021.3|39039.7|39037.3|39019.2|39016.8|742
1719600600000|2024-06-28 18:50:00|39022.7|39020.3|39032.2|39029.8|39043.2|39040.8|39020.7|39018.3|669
1719600900000|2024-06-28 18:55:00|39031.7|39029.3|39021.2|39018.8|39038.2|39035.8|39017.7|39015.3|623
1719601200000|2024-06-28 19:00:00|39021.7|39019.3|39008.2|39005.8|39022.7|39020.3|38998.2|38995.8|1178
1719601500000|2024-06-28 19:05:00|39007.7|39005.3|39015.7|39013.3|39015.7|39013.3|38994.7|38992.3|877
1719601800000|2024-06-28 19:10:00|39014.2|39011.8|39008.7|39006.3|39016.7|39014.3|39001.2|38998.8|803
1719602100000|2024-06-28 19:15:00|39009.2|39006.8|39013.2|39010.8|39016.2|39013.8|38993.2|38990.8|938
1719602400000|2024-06-28 19:20:00|39012.7|39010.3|39027.7|39025.3|39028.7|39026.3|39007.7|39005.3|837
1719602700000|2024-06-28 19:25:00|39028.2|39025.8|39032.2|39029.8|39035.7|39033.3|39018.7|39016.3|820
1719603000000|2024-06-28 19:30:00|39033.2|39030.8|38987.2|38984.8|39054.7|39052.3|38930.7|38928.3|4180
1719603300000|2024-06-28 19:35:00|38986.7|38984.3|39035.7|39033.3|39042.2|39039.8|38979.2|38976.8|1960
1719603600000|2024-06-28 19:40:00|39036.3|39033.9|39067.3|39064.9|39107.3|39104.9|39032.3|39029.9|2455
1719603900000|2024-06-28 19:45:00|39066.8|39064.4|39066.8|39064.4|39092.8|39090.4|39057.3|39054.9|1462
1719604200000|2024-06-28 19:50:00|39066.3|39063.9|39089.3|39086.9|39103.8|39101.4|39053.8|39051.4|2898
1719604500000|2024-06-28 19:55:00|39089.8|39087.4|39132.3|39129.9|39135.3|39132.9|39089.8|39087.4|7991
1719604800000|2024-06-28 20:00:00|39131.8|39129.4|39136|39131.2|39150.5|39145.7|39118|39113.2|3061
1719605100000|2024-06-28 20:05:00|39137.5|39132.7|39173|39168.2|39175|39170.2|39137.5|39132.7|1089
1719605400000|2024-06-28 20:10:00|39172.5|39167.7|39167|39162.2|39178|39173.2|39159|39154.2|710
1719605700000|2024-06-28 20:15:00|39167.5|39162.7|39176|39171.2|39176|39171.2|39163|39158.2|273
1719606000000|2024-06-28 20:20:00|39176.5|39171.7|39181|39176.2|39187.5|39182.7|39171.5|39166.7|350
1719606300000|2024-06-28 20:25:00|39181.5|39176.7|39182|39177.2|39184.5|39179.7|39178.5|39173.7|210
1719606600000|2024-06-28 20:30:00|39182.5|39177.7|39171|39166.2|39183.5|39178.7|39166.5|39161.7|205
1719606900000|2024-06-28 20:35:00|39170.5|39165.7|39168|39163.2|39176|39171.2|39166.5|39161.7|194
1719607200000|2024-06-28 20:40:00|39167.5|39162.7|39179|39174.2|39179|39174.2|39161.5|39156.7|128
1719607500000|2024-06-28 20:45:00|39181|39176.2|39184|39179.2|39185.5|39180.7|39179.5|39174.7|171
1719607800000|2024-06-28 20:50:00|39184.5|39179.7|39179.5|39174.7|39186|39181.2|39179.5|39174.7|106
1719608100000|2024-06-28 20:55:00|39180|39175.2|39178.3|39168.5|39183|39178.2|39172|39167.2|168
1719608400000|2024-06-28 21:00:00|39178.1|39168.3|39178.1|39168.3|39178.1|39168.3|39178.1|39168.3|0
1719784800000|2024-06-30 22:00:00|39178|39173.2|39163.5|39158.7|39181|39176.2|39140|39135.2|420
1719785100000|2024-06-30 22:05:00|39164|39159.2|39165|39160.2|39179|39174.2|39160|39155.2|75
1719785400000|2024-06-30 22:10:00|39165.5|39160.7|39163.5|39158.7|39167.5|39162.7|39154|39149.2|102
1719785700000|2024-06-30 22:15:00|39162|39157.2|39166|39161.2|39170|39165.2|39160|39155.2|69
1719786000000|2024-06-30 22:20:00|39165.5|39160.7|39167|39162.2|39167.5|39162.7|39159|39154.2|62
1719786300000|2024-06-30 22:25:00|39167.5|39162.7|39181.5|39176.7|39185|39180.2|39166|39161.2|101
1719786600000|2024-06-30 22:30:00|39181|39176.2|39179|39174.2|39187|39182.2|39175.5|39170.7|46
1719786900000|2024-06-30 22:35:00|39178.5|39173.7|39175|39170.2|39179|39174.2|39172|39167.2|47
1719787200000|2024-06-30 22:40:00|39174.5|39169.7|39180.5|39175.7|39181|39176.2|39174|39169.2|53
1719787500000|2024-06-30 22:45:00|39180|39175.2|39175|39170.2|39183|39178.2|39174|39169.2|76
1719787800000|2024-06-30 22:50:00|39175.5|39170.7|39178|39173.2|39182.5|39177.7|39175|39170.2|62
1719788100000|2024-06-30 22:55:00|39177.5|39172.7|39176|39171.2|39182|39177.2|39175.5|39170.7|30
1719788400000|2024-06-30 23:00:00|39175.5|39170.7|39167|39162.2|39176|39171.2|39162.5|39157.7|125
1719788700000|2024-06-30 23:05:00|39166.5|39161.7|39172|39167.2|39174.5|39169.7|39165|39160.2|72
1719789000000|2024-06-30 23:10:00|39171|39166.2|39165|39160.2|39171.5|39166.7|39162.5|39157.7|86
1719789300000|2024-06-30 23:15:00|39164.5|39159.7|39149.5|39144.7|39166|39161.2|39146|39141.2|215
1719789600000|2024-06-30 23:20:00|39148.5|39143.7|39161|39156.2|39166|39161.2|39148.5|39143.7|166
1719789900000|2024-06-30 23:25:00|39161.5|39156.7|39166|39161.2|39173|39168.2|39161.5|39156.7|68
1719790200000|2024-06-30 23:30:00|39166.5|39161.7|39166|39161.2|39168|39163.2|39164|39159.2|33
1719790500000|2024-06-30 23:35:00|39165.5|39160.7|39169.5|39164.7|39172|39167.2|39165|39160.2|26
1719790800000|2024-06-30 23:40:00|39169|39164.2|39169|39164.2|39170|39165.2|39168.5|39163.7|19
1719791100000|2024-06-30 23:45:00|39168.5|39163.7|39170|39165.2|39172|39167.2|39163|39158.2|72
1719791400000|2024-06-30 23:50:00|39169|39164.2|39150.5|39145.7|39170|39165.2|39150|39145.2|130
1719791700000|2024-06-30 23:55:00|39150|39145.2|39146|39141.2|39151.5|39146.7|39143|39138.2|53
1719792000000|2024-07-01 00:00:00|39147.5|39142.7|39146.5|39141.7|39155|39150.2|39135|39130.2|260
1719792300000|2024-07-01 00:05:00|39147|39142.2|39155.5|39150.7|39156.5|39151.7|39142|39137.2|75
1719792600000|2024-07-01 00:10:00|39155|39150.2|39159|39154.2|39163|39158.2|39153|39148.2|136
1719792900000|2024-07-01 00:15:00|39159.5|39154.7|39166|39161.2|39167|39162.2|39155.5|39150.7|130
1719793200000|2024-07-01 00:20:00|39165.5|39160.7|39167|39162.2|39174|39169.2|39164|39159.2|81
1719793500000|2024-07-01 00:25:00|39167.5|39162.7|39174|39169.2|39176|39171.2|39167.5|39162.7|67
1719793800000|2024-07-01 00:30:00|39173.5|39168.7|39178.5|39173.7|39180|39175.2|39168.5|39163.7|60
1719794100000|2024-07-01 00:35:00|39179|39174.2|39183.5|39178.7|39183.5|39178.7|39176|39171.2|82
1719794400000|2024-07-01 00:40:00|39183|39178.2|39186|39181.2|39187.5|39182.7|39182|39177.2|141
1719794700000|2024-07-01 00:45:00|39185.5|39180.7|39178|39173.2|39185.5|39180.7|39174|39169.2|79
1719795000000|2024-07-01 00:50:00|39177.5|39172.7|39173|39168.2|39177.5|39172.7|39168|39163.2|61
1719795300000|2024-07-01 00:55:00|39173.5|39168.7|39182|39177.2|39182.5|39177.7|39171.5|39166.7|79
1719795600000|2024-07-01 01:00:00|39181.5|39176.7|39178|39173.2|39181.5|39176.7|39175|39170.2|45
1719795900000|2024-07-01 01:05:00|39177.5|39172.7|39181.7|39176.9|39184.2|39179.4|39176|39171.2|44
1719796200000|2024-07-01 01:10:00|39182.2|39177.4|39177.7|39172.9|39183.2|39178.4|39177.2|39172.4|71
1719796500000|2024-07-01 01:15:00|39178.2|39173.4|39173.2|39168.4|39178.2|39173.4|39171.2|39166.4|82
1719796800000|2024-07-01 01:20:00|39173.7|39168.9|39180.7|39175.9|39181.2|39176.4|39172.7|39167.9|61
1719797100000|2024-07-01 01:25:00|39181.2|39176.4|39178.7|39173.9|39184.2|39179.4|39178.2|39173.4|27
1719797400000|2024-07-01 01:30:00|39179.2|39174.4|39182.7|39177.9|39186.7|39181.9|39178.2|39173.4|32
1719797700000|2024-07-01 01:35:00|39182.2|39177.4|39179.7|39174.9|39184.7|39179.9|39178.7|39173.9|72
1719798000000|2024-07-01 01:40:00|39179.2|39174.4|39179.2|39174.4|39180.7|39175.9|39176.7|39171.9|51
1719798300000|2024-07-01 01:45:00|39179.7|39174.9|39173.7|39168.9|39182.7|39177.9|39173.2|39168.4|51
1719798600000|2024-07-01 01:50:00|39173.2|39168.4|39173.2|39168.4|39176.2|39171.4|39172.2|39167.4|42
1719798900000|2024-07-01 01:55:00|39173.7|39168.9|39179.2|39174.4|39180.2|39175.4|39172.2|39167.4|72
1719799200000|2024-07-01 02:00:00|39179.7|39174.9|39181.2|39176.4|39185.2|39180.4|39177.2|39172.4|70
1719799500000|2024-07-01 02:05:00|39181.7|39176.9|39182.2|39177.4|39182.7|39177.9|39177.7|39172.9|31
1719799800000|2024-07-01 02:10:00|39182.7|39177.9|39177.7|39172.9|39183.2|39178.4|39176.7|39171.9|46
1719800100000|2024-07-01 02:15:00|39178.2|39173.4|39177.2|39172.4|39179.2|39174.4|39176.2|39171.4|34
1719800400000|2024-07-01 02:20:00|39176.7|39171.9|39179.7|39174.9|39180.2|39175.4|39175.2|39170.4|24
1719800700000|2024-07-01 02:25:00|39180.2|39175.4|39178.7|39173.9|39184.7|39179.9|39176.7|39171.9|51
1719801000000|2024-07-01 02:30:00|39179.2|39174.4|39183.2|39178.4|39183.2|39178.4|39179.2|39174.4|27
1719801300000|2024-07-01 02:35:00|39182.2|39177.4|39181.7|39176.9|39184.2|39179.4|39180.2|39175.4|74
1719801600000|2024-07-01 02:40:00|39181.2|39176.4|39179.2|39174.4|39182.2|39177.4|39178.2|39173.4|49
1719801900000|2024-07-01 02:45:00|39179.7|39174.9|39178.2|39173.4|39180.7|39175.9|39177.2|39172.4|58
1719802200000|2024-07-01 02:50:00|39177.7|39172.9|39178.2|39173.4|39179.7|39174.9|39177.2|39172.4|17
1719802500000|2024-07-01 02:55:00|39178.7|39173.9|39176.2|39171.4|39179.2|39174.4|39175.7|39170.9|19
1719802800000|2024-07-01 03:00:00|39176.7|39171.9|39179.2|39174.4|39179.2|39174.4|39176.2|39171.4|59
1719803100000|2024-07-01 03:05:00|39178.2|39173.4|39178.7|39173.9|39179.2|39174.4|39175.2|39170.4|59
1719803400000|2024-07-01 03:10:00|39179.2|39174.4|39182.7|39177.9|39185.2|39180.4|39178.7|39173.9|70
1719803700000|2024-07-01 03:15:00|39183.2|39178.4|39182.2|39177.4|39185.7|39180.9|39181.7|39176.9|46
1719804000000|2024-07-01 03:20:00|39182.7|39177.9|39180.2|39175.4|39182.7|39177.9|39179.2|39174.4|57
1719804300000|2024-07-01 03:25:00|39180.7|39175.9|39181.2|39176.4|39181.7|39176.9|39178.2|39173.4|25
1719804600000|2024-07-01 03:30:00|39180.7|39175.9|39175.2|39170.4|39181.2|39176.4|39175.2|39170.4|22
1719804900000|2024-07-01 03:35:00|39175.7|39170.9|39177.2|39172.4|39177.2|39172.4|39172.2|39167.4|37
1719805200000|2024-07-01 03:40:00|39176.7|39171.9|39178.7|39173.9|39180.2|39175.4|39176.7|39171.9|28
1719805500000|2024-07-01 03:45:00|39179.2|39174.4|39177.2|39172.4|39180.7|39175.9|39175.7|39170.9|51
1719805800000|2024-07-01 03:50:00|39177.7|39172.9|39175.7|39170.9|39177.7|39172.9|39174.2|39169.4|20
1719806100000|2024-07-01 03:55:00|39175.2|39170.4|39174.7|39169.9|39176.2|39171.4|39172.2|39167.4|32
1719806400000|2024-07-01 04:00:00|39174.2|39169.4|39169.7|39164.9|39174.7|39169.9|39169.7|39164.9|55
1719806700000|2024-07-01 04:05:00|39169.2|39164.4|39169.7|39164.9|39171.7|39166.9|39168.2|39163.4|24
1719807000000|2024-07-01 04:10:00|39169.2|39164.4|39172.7|39167.9|39173.2|39168.4|39167.2|39162.4|31
1719807300000|2024-07-01 04:15:00|39173.2|39168.4|39171.7|39166.9|39173.2|39168.4|39170.2|39165.4|16
1719807600000|2024-07-01 04:20:00|39172.2|39167.4|39169.7|39164.9|39172.2|39167.4|39169.7|39164.9|19
1719807900000|2024-07-01 04:25:00|39169.2|39164.4|39167.7|39162.9|39172.7|39167.9|39167.2|39162.4|34
1719808200000|2024-07-01 04:30:00|39168.2|39163.4|39167.7|39162.9|39170.7|39165.9|39167.2|39162.4|32
1719808500000|2024-07-01 04:35:00|39167.2|39162.4|39168.7|39163.9|39169.2|39164.4|39166.2|39161.4|22
1719808800000|2024-07-01 04:40:00|39169.2|39164.4|39166.2|39161.4|39169.2|39164.4|39165.7|39160.9|26
1719809100000|2024-07-01 04:45:00|39166.7|39161.9|39164.2|39159.4|39168.2|39163.4|39161.2|39156.4|68
1719809400000|2024-07-01 04:50:00|39164.7|39159.9|39163.7|39158.9|39166.7|39161.9|39163.2|39158.4|32
1719809700000|2024-07-01 04:55:00|39164.2|39159.4|39162.2|39157.4|39164.2|39159.4|39160.7|39155.9|35
1719810000000|2024-07-01 05:00:00|39161.7|39156.9|39165.2|39160.4|39165.2|39160.4|39160.7|39155.9|45
1719810300000|2024-07-01 05:05:00|39165.7|39160.9|39169.2|39164.4|39169.7|39164.9|39163.7|39158.9|43
1719810600000|2024-07-01 05:10:00|39168.7|39163.9|39173.2|39168.4|39175.2|39170.4|39165.2|39160.4|71
1719810900000|2024-07-01 05:15:00|39173.7|39168.9|39170.7|39165.9|39173.7|39168.9|39167.7|39162.9|43
1719811200000|2024-07-01 05:20:00|39171.2|39166.4|39178.7|39173.9|39180.7|39175.9|39168.7|39163.9|73
1719811500000|2024-07-01 05:25:00|39179.2|39174.4|39184.2|39179.4|39184.2|39179.4|39176.7|39171.9|75
1719811800000|2024-07-01 05:30:00|39185.2|39180.4|39188.7|39183.9|39190.2|39185.4|39185.2|39180.4|159
1719812100000|2024-07-01 05:35:00|39189.2|39184.4|39196.2|39191.4|39197.7|39192.9|39186.7|39181.9|115
1719812400000|2024-07-01 05:40:00|39195.7|39190.9|39194.7|39189.9|39197.7|39192.9|39192.7|39187.9|100
1719812700000|2024-07-01 05:45:00|39194.2|39189.4|39193.7|39188.9|39194.7|39189.9|39191.2|39186.4|41
1719813000000|2024-07-01 05:50:00|39193.2|39188.4|39197.7|39192.9|39201.2|39196.4|39190.7|39185.9|97
1719813300000|2024-07-01 05:55:00|39198.2|39193.4|39198.2|39193.4|39199.2|39194.4|39195.2|39190.4|60
1719813600000|2024-07-01 06:00:00|39197.6|39194|39209.1|39205.5|39214.6|39211|39197.6|39194|307
1719813900000|2024-07-01 06:05:00|39209.6|39206|39202.1|39198.5|39211.1|39207.5|39201.6|39198|136
1719814200000|2024-07-01 06:10:00|39203.1|39199.5|39204.6|39201|39208.1|39204.5|39202.6|39199|75
1719814500000|2024-07-01 06:15:00|39205.1|39201.5|39208.1|39204.5|39210.1|39206.5|39201.1|39197.5|105
1719814800000|2024-07-01 06:20:00|39208.6|39205|39207.1|39203.5|39210.6|39207|39202.6|39199|166
1719815100000|2024-07-01 06:25:00|39207.6|39204|39207.1|39203.5|39216.1|39212.5|39205.6|39202|96
1719815400000|2024-07-01 06:30:00|39207.6|39204|39212.1|39208.5|39213.1|39209.5|39206.1|39202.5|161
1719815700000|2024-07-01 06:35:00|39213.6|39210|39208.1|39204.5|39213.6|39210|39207.6|39204|91
1719816000000|2024-07-01 06:40:00|39207.6|39204|39201.1|39197.5|39208.1|39204.5|39196.1|39192.5|106
1719816300000|2024-07-01 06:45:00|39201.6|39198|39209.1|39205.5|39210.1|39206.5|39200.1|39196.5|81
1719816600000|2024-07-01 06:50:00|39210.1|39206.5|39214.1|39210.5|39217.1|39213.5|39207.6|39204|167
1719816900000|2024-07-01 06:55:00|39215.1|39211.5|39213.1|39209.5|39219.1|39215.5|39210.6|39207|258
1719817200000|2024-07-01 07:00:00|39212.6|39209|39231.1|39227.5|39235.1|39231.5|39212.6|39209|514
1719817500000|2024-07-01 07:05:00|39230.6|39227|39225.1|39221.5|39232.1|39228.5|39218.1|39214.5|308
1719817800000|2024-07-01 07:10:00|39225.6|39222|39235.1|39231.5|39236.1|39232.5|39224.6|39221|308
1719818100000|2024-07-01 07:15:00|39235.6|39232|39220.1|39216.5|39238.1|39234.5|39219.6|39216|331
1719818400000|2024-07-01 07:20:00|39220.6|39217|39221.6|39218|39226.6|39223|39219.6|39216|258
1719818700000|2024-07-01 07:25:00|39222.1|39218.5|39210.1|39206.5|39224.6|39221|39210.1|39206.5|396
1719819000000|2024-07-01 07:30:00|39210.6|39207|39204.1|39200.5|39210.6|39207|39200.6|39197|408
1719819300000|2024-07-01 07:35:00|39203.6|39200|39186.1|39182.5|39205.6|39202|39185.1|39181.5|252
1719819600000|2024-07-01 07:40:00|39186.6|39183|39171.1|39167.5|39187.6|39184|39170.6|39167|251
1719819900000|2024-07-01 07:45:00|39171.6|39168|39179.1|39175.5|39190.6|39187|39170.6|39167|259
1719820200000|2024-07-01 07:50:00|39179.6|39176|39164.6|39161|39180.6|39177|39160.6|39157|171
1719820500000|2024-07-01 07:55:00|39164.1|39160.5|39149.1|39145.5|39164.6|39161|39137.1|39133.5|320
1719820800000|2024-07-01 08:00:00|39150.6|39147|39150.1|39146.5|39159.6|39156|39145.6|39142|646
1719821100000|2024-07-01 08:05:00|39149.6|39146|39165.1|39161.5|39173.6|39170|39149.1|39145.5|260
1719821400000|2024-07-01 08:10:00|39165.6|39162|39161.6|39158|39167.6|39164|39146.1|39142.5|196
1719821700000|2024-07-01 08:15:00|39162.1|39158.5|39175.1|39171.5|39177.1|39173.5|39158.6|39155|178
1719822000000|2024-07-01 08:20:00|39175.6|39172|39166.1|39162.5|39181.1|39177.5|39165.1|39161.5|126
1719822300000|2024-07-01 08:25:00|39166.6|39163|39176.1|39172.5|39177.1|39173.5|39164.6|39161|104
1719822600000|2024-07-01 08:30:00|39176.6|39173|39182.1|39178.5|39191.6|39188|39176.1|39172.5|265
1719822900000|2024-07-01 08:35:00|39182.6|39179|39186.1|39182.5|39189.1|39185.5|39170.1|39166.5|506
1719823200000|2024-07-01 08:40:00|39186.6|39183|39193.1|39189.5|39200.1|39196.5|39173.1|39169.5|490
1719823500000|2024-07-01 08:45:00|39192.6|39189|39198.6|39195|39203.6|39200|39185.1|39181.5|246
1719823800000|2024-07-01 08:50:00|39200.1|39196.5|39188.1|39184.5|39204.6|39201|39185.1|39181.5|148
1719824100000|2024-07-01 08:55:00|39187.6|39184|39189.6|39186|39197.6|39194|39186.1|39182.5|194
1719824400000|2024-07-01 09:00:00|39190.6|39187|39183.1|39179.5|39191.1|39187.5|39177.1|39173.5|207
1719824700000|2024-07-01 09:05:00|39183.6|39180|39183.6|39180|39192.1|39188.5|39180.1|39176.5|128
1719825000000|2024-07-01 09:10:00|39184.1|39180.5|39195.6|39192|39202.1|39198.5|39181.1|39177.5|245
1719825300000|2024-07-01 09:15:00|39195.1|39191.5|39191.1|39187.5|39198.1|39194.5|39186.1|39182.5|227
1719825600000|2024-07-01 09:20:00|39190.6|39187|39188.6|39185|39194.1|39190.5|39185.6|39182|244
1719825900000|2024-07-01 09:25:00|39189.1|39185.5|39190.1|39186.5|39192.1|39188.5|39178.6|39175|180
1719826200000|2024-07-01 09:30:00|39189.6|39186|39193.6|39190|39199.1|39195.5|39186.1|39182.5|77
1719826500000|2024-07-01 09:35:00|39194.6|39191|39197.1|39193.5|39202.6|39199|39190.1|39186.5|70
1719826800000|2024-07-01 09:40:00|39196.6|39193|39188.1|39184.5|39201.6|39198|39187.1|39183.5|64
1719827100000|2024-07-01 09:45:00|39187.6|39184|39177.1|39173.5|39187.6|39184|39166.1|39162.5|150
1719827400000|2024-07-01 09:50:00|39176.1|39172.5|39191.1|39187.5|39195.1|39191.5|39174.6|39171|122
1719827700000|2024-07-01 09:55:00|39190.6|39187|39194.1|39190.5|39197.6|39194|39189.1|39185.5|70
1719828000000|2024-07-01 10:00:00|39194.6|39191|39197.1|39193.5|39200.1|39196.5|39191.6|39188|89
1719828300000|2024-07-01 10:05:00|39195.6|39192|39192.1|39188.5|39198.6|39195|39185.1|39181.5|95
1719828600000|2024-07-01 10:10:00|39191.6|39188|39194.1|39190.5|39199.6|39196|39191.1|39187.5|51
1719828900000|2024-07-01 10:15:00|39193.6|39190|39191.1|39187.5|39201.1|39197.5|39191.1|39187.5|62
1719829200000|2024-07-01 10:20:00|39190.1|39186.5|39206.1|39202.5|39207.6|39204|39189.6|39186|78
1719829500000|2024-07-01 10:25:00|39205.6|39202|39195.1|39191.5|39206.1|39202.5|39192.1|39188.5|61
1719829800000|2024-07-01 10:30:00|39194.6|39191|39182.6|39179|39197.1|39193.5|39182.6|39179|166
1719830100000|2024-07-01 10:35:00|39183.1|39179.5|39179.1|39175.5|39186.6|39183|39175.1|39171.5|190
1719830400000|2024-07-01 10:40:00|39178.6|39175|39188.1|39184.5|39191.1|39187.5|39175.6|39172|144
1719830700000|2024-07-01 10:45:00|39188.6|39185|39196.1|39192.5|39196.1|39192.5|39184.1|39180.5|34
1719831000000|2024-07-01 10:50:00|39195.6|39192|39196.1|39192.5|39199.6|39196|39194.6|39191|52
1719831300000|2024-07-01 10:55:00|39196.6|39193|39195.1|39191.5|39199.6|39196|39193.6|39190|61
1719831600000|2024-07-01 11:00:00|39194.6|39191|39186.6|39183|39201.1|39197.5|39186.6|39183|147
1719831900000|2024-07-01 11:05:00|39187.1|39183.5|39193.1|39189.5|39198.6|39195|39184.1|39180.5|61
1719832200000|2024-07-01 11:10:00|39192.6|39189|39199.1|39195.5|39204.1|39200.5|39192.1|39188.5|80
1719832500000|2024-07-01 11:15:00|39198.6|39195|39212.1|39208.5|39212.1|39208.5|39198.6|39195|110
1719832800000|2024-07-01 11:20:00|39211.6|39208|39216.6|39213|39219.6|39216|39208.1|39204.5|228
1719833100000|2024-07-01 11:25:00|39216.1|39212.5|39210.1|39206.5|39222.1|39218.5|39207.6|39204|165
1719833400000|2024-07-01 11:30:00|39210.6|39207|39215.1|39211.5|39219.1|39215.5|39205.6|39202|139
1719833700000|2024-07-01 11:35:00|39214.6|39211|39222.1|39218.5|39222.1|39218.5|39212.1|39208.5|95
1719834000000|2024-07-01 11:40:00|39221.6|39218|39216.1|39212.5|39221.6|39218|39213.1|39209.5|163
1719834300000|2024-07-01 11:45:00|39215.6|39212|39220.1|39216.5|39226.1|39222.5|39215.6|39212|114
1719834600000|2024-07-01 11:50:00|39219.6|39216|39223.1|39219.5|39224.1|39220.5|39219.6|39216|118
1719834900000|2024-07-01 11:55:00|39223.6|39220|39230.1|39226.5|39232.6|39229|39221.6|39218|141
1719835200000|2024-07-01 12:00:00|39229.6|39226|39230.6|39227|39232.1|39228.5|39219.1|39215.5|1181
1719835500000|2024-07-01 12:05:00|39230.1|39226.5|39221.6|39218|39239.1|39235.5|39221.6|39218|257
1719835800000|2024-07-01 12:10:00|39222.1|39218.5|39217.1|39213.5|39223.1|39219.5|39212.1|39208.5|143
1719836100000|2024-07-01 12:15:00|39216.6|39213|39209.1|39205.5|39217.6|39214|39208.6|39205|89
1719836400000|2024-07-01 12:20:00|39209.6|39206|39204.1|39200.5|39212.1|39208.5|39202.1|39198.5|309
1719836700000|2024-07-01 12:25:00|39203.6|39200|39194.1|39190.5|39203.6|39200|39191.1|39187.5|270
1719837000000|2024-07-01 12:30:00|39193.6|39190|39201.1|39197.5|39205.1|39201.5|39193.6|39190|171
1719837300000|2024-07-01 12:35:00|39200.6|39197|39174.1|39170.5|39205.6|39202|39171.6|39168|247
1719837600000|2024-07-01 12:40:00|39173.6|39170|39169.6|39166|39177.1|39173.5|39163.1|39159.5|258
1719837900000|2024-07-01 12:45:00|39168.6|39165|39170.1|39166.5|39176.6|39173|39165.1|39161.5|198
1719838200000|2024-07-01 12:50:00|39170.6|39167|39166.1|39162.5|39171.1|39167.5|39158.6|39155|271
1719838500000|2024-07-01 12:55:00|39165.1|39161.5|39171.1|39167.5|39178.1|39174.5|39165.1|39161.5|213
1719838800000|2024-07-01 13:00:00|39171.6|39168|39177.1|39173.5|39180.1|39176.5|39169.6|39166|229
1719839100000|2024-07-01 13:05:00|39177.6|39174|39175.1|39171.5|39182.1|39178.5|39169.1|39165.5|262
1719839400000|2024-07-01 13:10:00|39175.6|39172|39164.1|39160.5|39181.1|39177.5|39163.1|39159.5|318
1719839700000|2024-07-01 13:15:00|39164.6|39161|39174.1|39170.5|39175.6|39172|39159.6|39156|210
1719840000000|2024-07-01 13:20:00|39174.6|39171|39183.1|39179.5|39189.6|39186|39173.1|39169.5|239
1719840300000|2024-07-01 13:25:00|39182.6|39179|39227.6|39224|39241.1|39237.5|39176.6|39173|921
1719840600000|2024-07-01 13:30:00|39223.6|39220|39374.5|39372.1|39389.5|39387.1|39209|39206.6|8602
1719840900000|2024-07-01 13:35:00|39375|39372.6|39344|39341.6|39377.5|39375.1|39320.5|39318.1|5417
1719841200000|2024-07-01 13:40:00|39345|39342.6|39375|39372.6|39399|39396.6|39342.5|39340.1|3671
1719841500000|2024-07-01 13:45:00|39375.5|39373.1|39430.5|39428.1|39445.5|39443.1|39362.5|39360.1|4332
1719841800000|2024-07-01 13:50:00|39430|39427.6|39405|39402.6|39456|39453.6|39397|39394.6|4466
1719842100000|2024-07-01 13:55:00|39408|39405.6|39370.5|39368.1|39411.5|39409.1|39356|39353.6|2922
1719842400000|2024-07-01 14:00:00|39433.5|39431.1|39337.2|39334.8|39433.5|39431.1|39329.7|39327.3|4408
1719842700000|2024-07-01 14:05:00|39337.7|39335.3|39322.6|39320.2|39352.3|39349.9|39307.8|39305.4|2630
1719843000000|2024-07-01 14:10:00|39322.1|39319.7|39195.9|39193.5|39324.1|39321.7|39185.9|39183.5|5488
1719843300000|2024-07-01 14:15:00|39195.4|39193|39219.9|39217.5|39229.4|39227|39167.4|39165|4262
1719843600000|2024-07-01 14:20:00|39222.4|39220|39198.2|39195.8|39224.4|39222|39150.9|39148.5|3280
1719843900000|2024-07-01 14:25:00|39197.7|39195.3|39194.6|39192.2|39204.6|39202.2|39160.6|39158.2|2016
1719844200000|2024-07-01 14:30:00|39195.6|39193.2|39123.1|39120.7|39207.1|39204.7|39123.1|39120.7|2358
1719844500000|2024-07-01 14:35:00|39122.6|39120.2|39112.1|39109.7|39129.6|39127.2|39081.6|39079.2|2882
1719844800000|2024-07-01 14:40:00|39111.1|39108.7|39083.6|39081.2|39112.6|39110.2|39063.1|39060.7|2679
1719845100000|2024-07-01 14:45:00|39084.1|39081.7|39042.6|39040.2|39090.1|39087.7|39035.1|39032.7|1811
1719845400000|2024-07-01 14:50:00|39045.1|39042.7|39080.6|39078.2|39099.6|39097.2|39044.6|39042.2|2365
1719845700000|2024-07-01 14:55:00|39080.1|39077.7|39100.6|39098.2|39109.6|39107.2|39056.1|39053.7|2072
1719846000000|2024-07-01 15:00:00|39100.1|39097.7|39098.6|39096.2|39101.1|39098.7|39062.6|39060.2|1712
1719846300000|2024-07-01 15:05:00|39102.1|39099.7|39124.1|39121.7|39141.1|39138.7|39093.6|39091.2|2102
1719846600000|2024-07-01 15:10:00|39123.6|39121.2|39110.6|39108.2|39127.6|39125.2|39104.1|39101.7|1583
1719846900000|2024-07-01 15:15:00|39111.1|39108.7|39105.6|39103.2|39121.1|39118.7|39095.6|39093.2|1041
1719847200000|2024-07-01 15:20:00|39105.1|39102.7|39110.6|39108.2|39113.6|39111.2|39090.6|39088.2|1025
1719847500000|2024-07-01 15:25:00|39110.1|39107.7|39146.6|39144.2|39152.6|39150.2|39110.1|39107.7|1412
1719847800000|2024-07-01 15:30:00|39146.1|39143.7|39141.1|39138.7|39162.6|39160.2|39133.1|39130.7|989
1719848100000|2024-07-01 15:35:00|39140.6|39138.2|39133.6|39131.2|39142.6|39140.2|39115.1|39112.7|1214
1719848400000|2024-07-01 15:40:00|39133.1|39130.7|39121.3|39118.9|39152.6|39150.2|39119.8|39117.4|1035
1719848700000|2024-07-01 15:45:00|39121.8|39119.4|39159.2|39156.8|39161.7|39159.3|39121.8|39119.4|734
1719849000000|2024-07-01 15:50:00|39158.7|39156.3|39168.2|39165.8|39168.7|39166.3|39154.7|39152.3|608
1719849300000|2024-07-01 15:55:00|39167.7|39165.3|39170.2|39167.8|39176.2|39173.8|39144.2|39141.8|806
1719849600000|2024-07-01 16:00:00|39169.2|39166.8|39128.7|39126.3|39169.2|39166.8|39117.7|39115.3|1216
1719849900000|2024-07-01 16:05:00|39128.2|39125.8|39187.2|39184.8|39187.2|39184.8|39125.2|39122.8|1586
1719850200000|2024-07-01 16:10:00|39188.2|39185.8|39181.2|39178.8|39198.2|39195.8|39173.2|39170.8|972
1719850500000|2024-07-01 16:15:00|39181.7|39179.3|39181.2|39178.8|39185.7|39183.3|39168.2|39165.8|802
1719850800000|2024-07-01 16:20:00|39181.7|39179.3|39181.7|39179.3|39194.7|39192.3|39169.7|39167.3|645
1719851100000|2024-07-01 16:25:00|39181.2|39178.8|39200.2|39197.8|39201.7|39199.3|39177.2|39174.8|824
1719851400000|2024-07-01 16:30:00|39199.7|39197.3|39204.2|39201.8|39206.7|39204.3|39193.2|39190.8|671
1719851700000|2024-07-01 16:35:00|39204.7|39202.3|39206.2|39203.8|39218.2|39215.8|39202.7|39200.3|922
1719852000000|2024-07-01 16:40:00|39205.7|39203.3|39213.2|39210.8|39219.7|39217.3|39201.7|39199.3|650
1719852300000|2024-07-01 16:45:00|39211.7|39209.3|39201.2|39198.8|39223.2|39220.8|39191.7|39189.3|690
1719852600000|2024-07-01 16:50:00|39200.7|39198.3|39172.2|39169.8|39201.2|39198.8|39171.2|39168.8|778
1719852900000|2024-07-01 16:55:00|39171.7|39169.3|39193.7|39191.3|39194.2|39191.8|39169.7|39167.3|718
1719853200000|2024-07-01 17:00:00|39194.2|39191.8|39179.2|39176.8|39197|39194.6|39165.2|39162.8|599
1719853500000|2024-07-01 17:05:00|39179.7|39177.3|39188.2|39185.8|39200.7|39198.3|39176.2|39173.8|516
1719853800000|2024-07-01 17:10:00|39188.7|39186.3|39190.2|39187.8|39204.7|39202.3|39185.2|39182.8|431
1719854100000|2024-07-01 17:15:00|39190.7|39188.3|39200.7|39198.3|39201.7|39199.3|39180.2|39177.8|610
1719854400000|2024-07-01 17:20:00|39201.2|39198.8|39186.7|39184.3|39201.2|39198.8|39182.2|39179.8|454
1719854700000|2024-07-01 17:25:00|39188.2|39185.8|39186.7|39184.3|39205.2|39202.8|39186.7|39184.3|478
1719855000000|2024-07-01 17:30:00|39187.2|39184.8|39181.7|39179.3|39194.7|39192.3|39179.2|39176.8|487
1719855300000|2024-07-01 17:35:00|39181.2|39178.8|39189.7|39187.3|39195.7|39193.3|39175.2|39172.8|396
1719855600000|2024-07-01 17:40:00|39189.2|39186.8|39189.7|39187.3|39199.2|39196.8|39181.7|39179.3|274
1719855900000|2024-07-01 17:45:00|39188.7|39186.3|39182.7|39180.3|39198.7|39196.3|39181.7|39179.3|394
1719856200000|2024-07-01 17:50:00|39182.2|39179.8|39183.7|39181.3|39197.2|39194.8|39180.7|39178.3|435
1719856500000|2024-07-01 17:55:00|39182.7|39180.3|39172.2|39169.8|39183.2|39180.8|39165.7|39163.3|414
1719856800000|2024-07-01 18:00:00|39171.7|39169.3|39154.2|39151.8|39172.2|39169.8|39150.2|39147.8|697
1719857100000|2024-07-01 18:05:00|39154.7|39152.3|39164.7|39162.3|39183.7|39181.3|39154.2|39151.8|527
1719857400000|2024-07-01 18:10:00|39165.2|39162.8|39178.2|39175.8|39186.7|39184.3|39158.7|39156.3|693
1719857700000|2024-07-01 18:15:00|39177.7|39175.3|39183.2|39180.8|39188.7|39186.3|39175.7|39173.3|483
1719858000000|2024-07-01 18:20:00|39183.7|39181.3|39190.2|39187.8|39200.2|39197.8|39176.2|39173.8|584
1719858300000|2024-07-01 18:25:00|39190.7|39188.3|39155.7|39153.3|39190.7|39188.3|39153.2|39150.8|726
1719858600000|2024-07-01 18:30:00|39155.2|39152.8|39151.2|39148.8|39157.7|39155.3|39134.2|39131.8|876
1719858900000|2024-07-01 18:35:00|39150.2|39147.8|39152.2|39149.8|39153.2|39150.8|39138.2|39135.8|549
1719859200000|2024-07-01 18:40:00|39150.7|39148.3|39148.7|39146.3|39152.2|39149.8|39138.2|39135.8|514
1719859500000|2024-07-01 18:45:00|39148.2|39145.8|39135.2|39132.8|39150.7|39148.3|39123.7|39121.3|641
1719859800000|2024-07-01 18:50:00|39138.7|39136.3|39141.2|39138.8|39147.2|39144.8|39129.2|39126.8|392
1719860100000|2024-07-01 18:55:00|39141.7|39139.3|39128.7|39126.3|39142.2|39139.8|39128.2|39125.8|445
1719860400000|2024-07-01 19:00:00|39129.2|39126.8|39134.2|39131.8|39135.2|39132.8|39116.7|39114.3|553
1719860700000|2024-07-01 19:05:00|39133.2|39130.8|39141.7|39139.3|39149.7|39147.3|39133.2|39130.8|714
1719861000000|2024-07-01 19:10:00|39142.2|39139.8|39134.2|39131.8|39144.2|39141.8|39133.2|39130.8|319
1719861300000|2024-07-01 19:15:00|39133.7|39131.3|39134.7|39132.3|39141.7|39139.3|39128.2|39125.8|493
1719861600000|2024-07-01 19:20:00|39135.2|39132.8|39118.2|39115.8|39136.2|39133.8|39115.2|39112.8|697
1719861900000|2024-07-01 19:25:00|39118.7|39116.3|39091.7|39089.3|39119.2|39116.8|39066.2|39063.8|2618
1719862200000|2024-07-01 19:30:00|39092.7|39090.3|39137.2|39134.8|39138.2|39135.8|39090.7|39088.3|1255
1719862500000|2024-07-01 19:35:00|39136.7|39134.3|39140.2|39137.8|39140.2|39137.8|39117.7|39115.3|814
1719862800000|2024-07-01 19:40:00|39139|39136.6|39140|39137.6|39153|39150.6|39131.5|39129.1|797
1719863100000|2024-07-01 19:45:00|39139.5|39137.1|39138.5|39136.1|39153.5|39151.1|39136.5|39134.1|641
1719863400000|2024-07-01 19:50:00|39139|39136.6|39167.5|39165.1|39173|39170.6|39139|39136.6|1577
1719863700000|2024-07-01 19:55:00|39167|39164.6|39161|39158.6|39195|39192.6|39150.5|39148.1|4698
1719864000000|2024-07-01 20:00:00|39162|39159.6|39154.2|39149.4|39168.2|39163.4|39152.7|39147.9|1205
1719864300000|2024-07-01 20:05:00|39154.7|39149.9|39152.7|39147.9|39159.2|39154.4|39147.7|39142.9|362
1719864600000|2024-07-01 20:10:00|39153.2|39148.4|39139.2|39134.4|39153.7|39148.9|39138.2|39133.4|478
1719864900000|2024-07-01 20:15:00|39138.7|39133.9|39142.7|39137.9|39143.7|39138.9|39136.7|39131.9|124
1719865200000|2024-07-01 20:20:00|39142.2|39137.4|39142.2|39137.4|39145.7|39140.9|39140.2|39135.4|46
1719865500000|2024-07-01 20:25:00|39142.7|39137.9|39140.2|39135.4|39143.7|39138.9|39139.7|39134.9|72
1719865800000|2024-07-01 20:30:00|39139.7|39134.9|39142.2|39137.4|39142.2|39137.4|39136.7|39131.9|50
1719866100000|2024-07-01 20:35:00|39143.2|39138.4|39149.7|39144.9|39149.7|39144.9|39143.2|39138.4|124
1719866400000|2024-07-01 20:40:00|39149.2|39144.4|39146.7|39141.9|39149.7|39144.9|39146.7|39141.9|72
1719866700000|2024-07-01 20:45:00|39146.2|39141.4|39144.2|39139.4|39148.7|39143.9|39143.7|39138.9|119
1719867000000|2024-07-01 20:50:00|39144.7|39139.9|39150.7|39145.9|39151.2|39146.4|39144.2|39139.4|27
1719867300000|2024-07-01 20:55:00|39151.2|39146.4|39146.8|39137|39151.2|39146.4|39144.7|39137|52
1719867600000|2024-07-01 21:00:00|39148.3|39138.5|39154|39144.2|39155|39145.2|39148|39138.2|0
1719867900000|2024-07-01 21:05:00|39154.2|39144.4|39150.8|39141|39154.2|39144.4|39150.5|39140.7|0
1719868200000|2024-07-01 21:10:00|39149.8|39140|39149.2|39139.4|39150.9|39141.1|39148.7|39138.9|0
1719868500000|2024-07-01 21:15:00|39150|39140.2|39150.5|39140.7|39151.5|39141.7|39150|39140.2|0
1719868800000|2024-07-01 21:20:00|39151.3|39141.5|39151|39141.2|39153.9|39144.1|39151|39141.2|0
1719869100000|2024-07-01 21:25:00|39150|39140.2|39149.6|39139.8|39152.3|39142.5|39149.6|39139.8|0
1719869400000|2024-07-01 21:30:00|39149.7|39139.9|39151.5|39141.7|39151.5|39141.7|39149.4|39139.6|0
1719869700000|2024-07-01 21:35:00|39150|39140.2|39150|39140.2|39150|39140.2|39150|39140.2|0
1719870000000|2024-07-01 21:40:00|39149.7|39139.9|39149|39139.2|39150.2|39140.4|39149|39139.2|0
1719870300000|2024-07-01 21:45:00|39148.7|39138.9|39150|39140.2|39150|39140.2|39148.7|39138.9|0
1719870600000|2024-07-01 21:50:00|39150.1|39140.3|39154.5|39144.7|39157.4|39147.6|39150|39140.2|0
1719870900000|2024-07-01 21:55:00|39153.7|39143.9|39155.3|39145.5|39156.3|39146.5|39152.9|39143.1|0
1719871200000|2024-07-01 22:00:00|39155.6|39150.8|39162.6|39157.8|39163.1|39158.3|39152.6|39147.8|78
1719871500000|2024-07-01 22:05:00|39163.6|39158.8|39164.6|39159.8|39166.1|39161.3|39159.6|39154.8|83
1719871800000|2024-07-01 22:10:00|39165.1|39160.3|39164.6|39159.8|39166.6|39161.8|39161.6|39156.8|32
1719872100000|2024-07-01 22:15:00|39165.1|39160.3|39157.6|39152.8|39166.6|39161.8|39156.6|39151.8|35
1719872400000|2024-07-01 22:20:00|39158.1|39153.3|39155.6|39150.8|39158.1|39153.3|39154.6|39149.8|42
1719872700000|2024-07-01 22:25:00|39156.1|39151.3|39152.1|39147.3|39156.1|39151.3|39151.1|39146.3|35
1719873000000|2024-07-01 22:30:00|39152.6|39147.8|39152.1|39147.3|39153.6|39148.8|39151.1|39146.3|25
1719873300000|2024-07-01 22:35:00|39152.6|39147.8|39148.6|39143.8|39153.6|39148.8|39148.1|39143.3|49
1719873600000|2024-07-01 22:40:00|39148.1|39143.3|39149.6|39144.8|39149.6|39144.8|39147.6|39142.8|28
1719873900000|2024-07-01 22:45:00|39149.1|39144.3|39149.1|39144.3|39151.6|39146.8|39148.6|39143.8|26
1719874200000|2024-07-01 22:50:00|39149.6|39144.8|39140.6|39135.8|39149.6|39144.8|39139.6|39134.8|88
1719874500000|2024-07-01 22:55:00|39141.1|39136.3|39144.6|39139.8|39144.6|39139.8|39140.1|39135.3|35
1719874800000|2024-07-01 23:00:00|39145.1|39140.3|39143.1|39138.3|39146.1|39141.3|39141.1|39136.3|44
1719875100000|2024-07-01 23:05:00|39143.6|39138.8|39144.1|39139.3|39145.1|39140.3|39142.6|39137.8|49
1719875400000|2024-07-01 23:10:00|39143.6|39138.8|39132.1|39127.3|39143.6|39138.8|39132.1|39127.3|114
1719875700000|2024-07-01 23:15:00|39131.6|39126.8|39139.6|39134.8|39140.1|39135.3|39131.1|39126.3|58
1719876000000|2024-07-01 23:20:00|39139.1|39134.3|39137.6|39132.8|39141.6|39136.8|39137.1|39132.3|22
1719876300000|2024-07-01 23:25:00|39137.1|39132.3|39137.6|39132.8|39139.1|39134.3|39137.1|39132.3|11
1719876600000|2024-07-01 23:30:00|39137.1|39132.3|39134.1|39129.3|39137.1|39132.3|39131.1|39126.3|72
1719876900000|2024-07-01 23:35:00|39134.6|39129.8|39127.6|39122.8|39136.1|39131.3|39127.1|39122.3|83
1719877200000|2024-07-01 23:40:00|39128.1|39123.3|39129.6|39124.8|39130.1|39125.3|39125.6|39120.8|52
1719877500000|2024-07-01 23:45:00|39129.1|39124.3|39129.1|39124.3|39131.1|39126.3|39126.6|39121.8|33
1719877800000|2024-07-01 23:50:00|39128.6|39123.8|39135.6|39130.8|39135.6|39130.8|39128.1|39123.3|64
1719878100000|2024-07-01 23:55:00|39136.1|39131.3|39136.1|39131.3|39136.6|39131.8|39133.6|39128.8|42
1719878400000|2024-07-02 00:00:00|39136.6|39131.8|39139.6|39134.8|39145.1|39140.3|39136.1|39131.3|112
1719878700000|2024-07-02 00:05:00|39140.1|39135.3|39136.1|39131.3|39142.1|39137.3|39136.1|39131.3|56
1719879000000|2024-07-02 00:10:00|39135.6|39130.8|39138.1|39133.3|39142.6|39137.8|39132.1|39127.3|90
1719879300000|2024-07-02 00:15:00|39137.6|39132.8|39126.1|39121.3|39140.6|39135.8|39119.1|39114.3|172
1719879600000|2024-07-02 00:20:00|39125.6|39120.8|39122.6|39117.8|39130.6|39125.8|39112.6|39107.8|195
1719879900000|2024-07-02 00:25:00|39122.1|39117.3|39122.1|39117.3|39124.1|39119.3|39118.1|39113.3|45
1719880200000|2024-07-02 00:30:00|39121.6|39116.8|39115.6|39110.8|39124.1|39119.3|39115.6|39110.8|65
1719880500000|2024-07-02 00:35:00|39116.1|39111.3|39118.6|39113.8|39121.1|39116.3|39113.6|39108.8|78
1719880800000|2024-07-02 00:40:00|39118.1|39113.3|39119.1|39114.3|39122.1|39117.3|39110.1|39105.3|156
1719881100000|2024-07-02 00:45:00|39119.6|39114.8|39131.8|39127|39133.8|39129|39117.6|39112.8|107
1719881400000|2024-07-02 00:50:00|39131.3|39126.5|39129.8|39125|39132.8|39128|39124.8|39120|67
1719881700000|2024-07-02 00:55:00|39129.3|39124.5|39133.3|39128.5|39134.3|39129.5|39127.8|39123|62
1719882000000|2024-07-02 01:00:00|39132.8|39128|39132.8|39128|39135.3|39130.5|39128.8|39124|89
1719882300000|2024-07-02 01:05:00|39132.3|39127.5|39131.8|39127|39133.8|39129|39128.8|39124|48
1719882600000|2024-07-02 01:10:00|39132.8|39128|39129.3|39124.5|39134.8|39130|39126.8|39122|175
1719882900000|2024-07-02 01:15:00|39128.8|39124|39128.3|39123.5|39131.3|39126.5|39125.8|39121|75
1719883200000|2024-07-02 01:20:00|39127.8|39123|39125.3|39120.5|39129.8|39125|39120.8|39116|77
1719883500000|2024-07-02 01:25:00|39124.8|39120|39124.3|39119.5|39126.8|39122|39120.8|39116|61
1719883800000|2024-07-02 01:30:00|39124.8|39120|39128.8|39124|39129.8|39125|39124.3|39119.5|89
1719884100000|2024-07-02 01:35:00|39128.3|39123.5|39137.3|39132.5|39137.8|39133|39126.8|39122|190
1719884400000|2024-07-02 01:40:00|39137.8|39133|39137.3|39132.5|39141.8|39137|39136.8|39132|122
1719884700000|2024-07-02 01:45:00|39136.8|39132|39138.3|39133.5|39139.8|39135|39133.8|39129|82
1719885000000|2024-07-02 01:50:00|39137.8|39133|39132.8|39128|39140.8|39136|39132.3|39127.5|39
1719885300000|2024-07-02 01:55:00|39133.3|39128.5|39130.3|39125.5|39133.8|39129|39125.8|39121|64
1719885600000|2024-07-02 02:00:00|39130.8|39126|39134.8|39130|39136.3|39131.5|39129.8|39125|61
1719885900000|2024-07-02 02:05:00|39135.3|39130.5|39132.3|39127.5|39135.3|39130.5|39131.3|39126.5|47
1719886200000|2024-07-02 02:10:00|39132.8|39128|39137.3|39132.5|39138.8|39134|39129.8|39125|59
1719886500000|2024-07-02 02:15:00|39136.8|39132|39134.8|39130|39136.8|39132|39132.8|39128|27
1719886800000|2024-07-02 02:20:00|39135.3|39130.5|39128.3|39123.5|39135.8|39131|39127.8|39123|49
1719887100000|2024-07-02 02:25:00|39127.8|39123|39119.3|39114.5|39128.3|39123.5|39119.3|39114.5|49
1719887400000|2024-07-02 02:30:00|39118.8|39114|39112.8|39108|39120.3|39115.5|39110.8|39106|124
1719887700000|2024-07-02 02:35:00|39112.3|39107.5|39113.8|39109|39114.8|39110|39108.3|39103.5|60
1719888000000|2024-07-02 02:40:00|39114.3|39109.5|39111.3|39106.5|39114.3|39109.5|39108.8|39104|74
1719888300000|2024-07-02 02:45:00|39110.8|39106|39109.8|39105|39114.3|39109.5|39106.8|39102|76
1719888600000|2024-07-02 02:50:00|39109.3|39104.5|39112.8|39108|39112.8|39108|39105.8|39101|40
1719888900000|2024-07-02 02:55:00|39112.3|39107.5|39116.8|39112|39117.3|39112.5|39111.8|39107|63
1719889200000|2024-07-02 03:00:00|39117.8|39113|39118.8|39114|39120.8|39116|39117.8|39113|53
1719889500000|2024-07-02 03:05:00|39117.8|39113|39108.8|39104|39119.8|39115|39108.8|39104|85
1719889800000|2024-07-02 03:10:00|39108.3|39103.5|39110.3|39105.5|39110.8|39106|39106.3|39101.5|76
1719890100000|2024-07-02 03:15:00|39110.8|39106|39108.8|39104|39111.8|39107|39107.8|39103|28
1719890400000|2024-07-02 03:20:00|39107.8|39103|39110.8|39106|39110.8|39106|39106.8|39102|55
1719890700000|2024-07-02 03:25:00|39111.8|39107|39111.3|39106.5|39113.8|39109|39110.8|39106|36
1719891000000|2024-07-02 03:30:00|39111.8|39107|39111.3|39106.5|39112.8|39108|39108.8|39104|42
1719891300000|2024-07-02 03:35:00|39111.8|39107|39111.8|39107|39113.8|39109|39109.8|39105|56
1719891600000|2024-07-02 03:40:00|39111.3|39106.5|39109.8|39105|39112.8|39108|39108.8|39104|55
1719891900000|2024-07-02 03:45:00|39108.8|39104|39107.3|39102.5|39110.8|39106|39106.3|39101.5|55
1719892200000|2024-07-02 03:50:00|39106.8|39102|39111.3|39106.5|39111.8|39107|39106.8|39102|70
1719892500000|2024-07-02 03:55:00|39110.8|39106|39109.3|39104.5|39112.8|39108|39108.8|39104|80
1719892800000|2024-07-02 04:00:00|39109.8|39105|39112.8|39108|39113.8|39109|39109.8|39105|49
1719893100000|2024-07-02 04:05:00|39113.3|39108.5|39113.3|39108.5|39116.3|39111.5|39110.8|39106|77
1719893400000|2024-07-02 04:10:00|39113.8|39109|39115.8|39111|39117.3|39112.5|39113.3|39108.5|37
1719893700000|2024-07-02 04:15:00|39115.3|39110.5|39116.3|39111.5|39116.8|39112|39114.8|39110|25
1719894000000|2024-07-02 04:20:00|39116.8|39112|39119.8|39115|39122.3|39117.5|39116.8|39112|98
1719894300000|2024-07-02 04:25:00|39120.3|39115.5|39119.3|39114.5|39121.8|39117|39117.3|39112.5|46
1719894600000|2024-07-02 04:30:00|39118.8|39114|39122.8|39118|39125.3|39120.5|39118.8|39114|48
1719894900000|2024-07-02 04:35:00|39123.3|39118.5|39124.3|39119.5|39125.8|39121|39122.8|39118|29
1719895200000|2024-07-02 04:40:00|39124.8|39120|39122.3|39117.5|39124.8|39120|39121.3|39116.5|38
1719895500000|2024-07-02 04:45:00|39121.8|39117|39124.3|39119.5|39126.8|39122|39120.8|39116|59
1719895800000|2024-07-02 04:50:00|39123.8|39119|39122.8|39118|39124.8|39120|39122.8|39118|28
1719896100000|2024-07-02 04:55:00|39123.3|39118.5|39122.8|39118|39123.8|39119|39121.8|39117|44
1719896400000|2024-07-02 05:00:00|39123.3|39118.5|39121.8|39117|39123.3|39118.5|39117.8|39113|64
1719896700000|2024-07-02 05:05:00|39120.8|39116|39116.8|39112|39121.3|39116.5|39115.8|39111|42
1719897000000|2024-07-02 05:10:00|39118.3|39113.5|39117.3|39112.5|39119.8|39115|39115.3|39110.5|53
1719897300000|2024-07-02 05:15:00|39117.8|39113|39117.3|39112.5|39121.8|39117|39116.8|39112|53
1719897600000|2024-07-02 05:20:00|39117.8|39113|39116.8|39112|39120.8|39116|39116.8|39112|41
1719897900000|2024-07-02 05:25:00|39117.3|39112.5|39125.8|39121|39126.8|39122|39116.8|39112|91
1719898200000|2024-07-02 05:30:00|39125.3|39120.5|39127.8|39123|39130.3|39125.5|39124.3|39119.5|93
1719898500000|2024-07-02 05:35:00|39128.8|39124|39127.8|39123|39129.8|39125|39125.8|39121|46
1719898800000|2024-07-02 05:40:00|39128.3|39123.5|39135.8|39131|39138.8|39134|39127.8|39123|136
1719899100000|2024-07-02 05:45:00|39136.3|39131.5|39134.8|39130|39137.8|39133|39133.8|39129|75
1719899400000|2024-07-02 05:50:00|39135.3|39130.5|39137.3|39132.5|39140.3|39135.5|39133.8|39129|94
1719899700000|2024-07-02 05:55:00|39137.8|39133|39135.8|39131|39138.3|39133.5|39133.8|39129|47
1719900000000|2024-07-02 06:00:00|39135.2|39131.6|39125.7|39122.1|39142.2|39138.6|39123.2|39119.6|257
1719900300000|2024-07-02 06:05:00|39125.2|39121.6|39125.2|39121.6|39127.7|39124.1|39122.7|39119.1|100
1719900600000|2024-07-02 06:10:00|39124.7|39121.1|39115.7|39112.1|39125.7|39122.1|39113.7|39110.1|159
1719900900000|2024-07-02 06:15:00|39115.2|39111.6|39107.2|39103.6|39117.2|39113.6|39107.2|39103.6|134
1719901200000|2024-07-02 06:20:00|39107.7|39104.1|39116.7|39113.1|39117.2|39113.6|39106.2|39102.6|252
1719901500000|2024-07-02 06:25:00|39117.2|39113.6|39114.7|39111.1|39118.2|39114.6|39113.7|39110.1|53
1719901800000|2024-07-02 06:30:00|39115.2|39111.6|39103.7|39100.1|39115.2|39111.6|39100.7|39097.1|108
1719902100000|2024-07-02 06:35:00|39103.2|39099.6|39105.2|39101.6|39105.2|39101.6|39099.2|39095.6|71
1719902400000|2024-07-02 06:40:00|39104.7|39101.1|39112.2|39108.6|39112.7|39109.1|39100.7|39097.1|52
1719902700000|2024-07-02 06:45:00|39112.7|39109.1|39107.7|39104.1|39118.7|39115.1|39106.7|39103.1|72
1719903000000|2024-07-02 06:50:00|39107.2|39103.6|39103.7|39100.1|39107.2|39103.6|39099.2|39095.6|61
1719903300000|2024-07-02 06:55:00|39103.2|39099.6|39105.7|39102.1|39106.7|39103.1|39093.7|39090.1|304
1719903600000|2024-07-02 07:00:00|39105.2|39101.6|39085.7|39082.1|39105.2|39101.6|39072.2|39068.6|461
1719903900000|2024-07-02 07:05:00|39086.7|39083.1|39073.2|39069.6|39089.7|39086.1|39069.7|39066.1|222
1719904200000|2024-07-02 07:10:00|39073.7|39070.1|39059.7|39056.1|39078.7|39075.1|39055.7|39052.1|268
1719904500000|2024-07-02 07:15:00|39059.2|39055.6|39058.7|39055.1|39065.7|39062.1|39057.2|39053.6|38
1719904800000|2024-07-02 07:20:00|39054.2|39050.6|39036.7|39033.1|39054.7|39051.1|39032.2|39028.6|291
1719905100000|2024-07-02 07:25:00|39036.2|39032.6|39028.7|39025.1|39041.7|39038.1|39023.2|39019.6|374
1719905400000|2024-07-02 07:30:00|39029.2|39025.6|39035.2|39031.6|39038.7|39035.1|39023.7|39020.1|265
1719905700000|2024-07-02 07:35:00|39036.7|39033.1|39021.7|39018.1|39040.7|39037.1|39019.2|39015.6|205
1719906000000|2024-07-02 07:40:00|39022.2|39018.6|39014.7|39011.1|39029.7|39026.1|39007.2|39003.6|356
1719906300000|2024-07-02 07:45:00|39014.2|39010.6|39024.7|39021.1|39025.7|39022.1|39006.7|39003.1|202
1719906600000|2024-07-02 07:50:00|39025.2|39021.6|39027.2|39023.6|39041.7|39038.1|39021.7|39018.1|230
1719906900000|2024-07-02 07:55:00|39026.7|39023.1|39049.7|39046.1|39058.7|39055.1|39026.2|39022.6|192
1719907200000|2024-07-02 08:00:00|39050.2|39046.6|39045.7|39042.1|39051.2|39047.6|39038.7|39035.1|260
1719907500000|2024-07-02 08:05:00|39046.2|39042.6|39062.7|39059.1|39075.7|39072.1|39041.7|39038.1|344
1719907800000|2024-07-02 08:10:00|39063.2|39059.6|39069.7|39066.1|39076.7|39073.1|39057.7|39054.1|251
1719908100000|2024-07-02 08:15:00|39069.2|39065.6|39061.7|39058.1|39069.7|39066.1|39050.2|39046.6|226
1719908400000|2024-07-02 08:20:00|39061.2|39057.6|39058.2|39054.6|39069.7|39066.1|39057.7|39054.1|130
1719908700000|2024-07-02 08:25:00|39057.7|39054.1|39046.7|39043.1|39058.7|39055.1|39045.2|39041.6|180
1719909000000|2024-07-02 08:30:00|39047.2|39043.6|39054.7|39051.1|39056.7|39053.1|39036.2|39032.6|147
1719909300000|2024-07-02 08:35:00|39054.2|39050.6|39044.7|39041.1|39055.2|39051.6|39039.7|39036.1|101
1719909600000|2024-07-02 08:40:00|39044.2|39040.6|39053.7|39050.1|39054.7|39051.1|39042.7|39039.1|113
1719909900000|2024-07-02 08:45:00|39053.2|39049.6|39057.7|39054.1|39065.2|39061.6|39053.2|39049.6|115
1719910200000|2024-07-02 08:50:00|39058.2|39054.6|39070.2|39066.6|39071.7|39068.1|39054.7|39051.1|169
1719910500000|2024-07-02 08:55:00|39068.7|39065.1|39071.7|39068.1|39074.7|39071.1|39065.2|39061.6|153
1719910800000|2024-07-02 09:00:00|39072.7|39069.1|39075.7|39072.1|39076.2|39072.6|39066.7|39063.1|151
1719911100000|2024-07-02 09:05:00|39076.2|39072.6|39079.7|39076.1|39080.2|39076.6|39065.2|39061.6|165
1719911400000|2024-07-02 09:10:00|39080.2|39076.6|39066.7|39063.1|39080.7|39077.1|39064.7|39061.1|105
1719911700000|2024-07-02 09:15:00|39066.2|39062.6|39067.2|39063.6|39072.7|39069.1|39064.7|39061.1|50
1719912000000|2024-07-02 09:20:00|39066.2|39062.6|39044.7|39041.1|39067.7|39064.1|39044.2|39040.6|149
1719912300000|2024-07-02 09:25:00|39045.2|39041.6|39059.7|39056.1|39059.7|39056.1|39041.2|39037.6|155
1719912600000|2024-07-02 09:30:00|39060.2|39056.6|39041.2|39037.6|39060.2|39056.6|39035.7|39032.1|127
1719912900000|2024-07-02 09:35:00|39040.7|39037.1|39045.2|39041.6|39055.2|39051.6|39037.2|39033.6|146
1719913200000|2024-07-02 09:40:00|39043.7|39040.1|39037.7|39034.1|39050.7|39047.1|39036.7|39033.1|101
1719913500000|2024-07-02 09:45:00|39037.2|39033.6|39053.7|39050.1|39055.7|39052.1|39035.7|39032.1|185
1719913800000|2024-07-02 09:50:00|39053.2|39049.6|39061.7|39058.1|39064.2|39060.6|39052.2|39048.6|112
1719914100000|2024-07-02 09:55:00|39062.2|39058.6|39054.7|39051.1|39066.7|39063.1|39054.7|39051.1|86
1719914400000|2024-07-02 10:00:00|39055.2|39051.6|39050.2|39046.6|39061.2|39057.6|39049.7|39046.1|91
1719914700000|2024-07-02 10:05:00|39050.7|39047.1|39050.2|39046.6|39058.2|39054.6|39048.2|39044.6|146
1719915000000|2024-07-02 10:10:00|39051.7|39048.1|39056.2|39052.6|39058.2|39054.6|39048.2|39044.6|172
1719915300000|2024-07-02 10:15:00|39057.2|39053.6|39052.7|39049.1|39058.7|39055.1|39047.2|39043.6|95
1719915600000|2024-07-02 10:20:00|39052.2|39048.6|39053.7|39050.1|39054.2|39050.6|39048.7|39045.1|81
1719915900000|2024-07-02 10:25:00|39052.7|39049.1|39058.7|39055.1|39060.7|39057.1|39050.7|39047.1|102
1719916200000|2024-07-02 10:30:00|39058.2|39054.6|39050.7|39047.1|39059.7|39056.1|39047.7|39044.1|77
1719916500000|2024-07-02 10:35:00|39050.2|39046.6|39046.7|39043.1|39052.7|39049.1|39045.2|39041.6|68
1719916800000|2024-07-02 10:40:00|39046.2|39042.6|39060.2|39056.6|39062.2|39058.6|39046.2|39042.6|94
1719917100000|2024-07-02 10:45:00|39059.7|39056.1|39052.7|39049.1|39061.2|39057.6|39050.2|39046.6|87
1719917400000|2024-07-02 10:50:00|39053.7|39050.1|39050.7|39047.1|39055.2|39051.6|39049.7|39046.1|41
1719917700000|2024-07-02 10:55:00|39050.2|39046.6|39049.7|39046.1|39055.2|39051.6|39046.7|39043.1|108
1719918000000|2024-07-02 11:00:00|39050.2|39046.6|39037.7|39034.1|39051.2|39047.6|39034.7|39031.1|231
1719918300000|2024-07-02 11:05:00|39037.2|39033.6|39031.2|39027.6|39041.2|39037.6|39028.2|39024.6|176
1719918600000|2024-07-02 11:10:00|39031.7|39028.1|39026.2|39022.6|39033.7|39030.1|39020.2|39016.6|280
1719918900000|2024-07-02 11:15:00|39025.2|39021.6|39014.2|39010.6|39027.7|39024.1|39014.2|39010.6|248
1719919200000|2024-07-02 11:20:00|39013.7|39010.1|39021.7|39018.1|39025.7|39022.1|39004.7|39001.1|288
1719919500000|2024-07-02 11:25:00|39021.2|39017.6|39023.7|39020.1|39025.2|39021.6|39018.2|39014.6|116
1719919800000|2024-07-02 11:30:00|39024.2|39020.6|39035.7|39032.1|39038.2|39034.6|39020.2|39016.6|216
1719920100000|2024-07-02 11:35:00|39035.2|39031.6|39033.7|39030.1|39037.7|39034.1|39029.7|39026.1|137
1719920400000|2024-07-02 11:40:00|39033.2|39029.6|39022.7|39019.1|39037.7|39034.1|39021.7|39018.1|234
1719920700000|2024-07-02 11:45:00|39022.2|39018.6|39024.7|39021.1|39028.7|39025.1|39019.2|39015.6|114
1719921000000|2024-07-02 11:50:00|39024.2|39020.6|39012.7|39009.1|39024.2|39020.6|39000.7|38997.1|498
1719921300000|2024-07-02 11:55:00|39012.2|39008.6|39037.7|39034.1|39037.7|39034.1|39011.7|39008.1|304
1719921600000|2024-07-02 12:00:00|39039.2|39035.6|39040.7|39037.1|39047.2|39043.6|39033.2|39029.6|302
1719921900000|2024-07-02 12:05:00|39040.2|39036.6|39050.2|39046.6|39054.2|39050.6|39027.7|39024.1|359
1719922200000|2024-07-02 12:10:00|39050.7|39047.1|39058.7|39055.1|39059.2|39055.6|39046.2|39042.6|149
1719922500000|2024-07-02 12:15:00|39059.2|39055.6|39061.2|39057.6|39061.7|39058.1|39053.7|39050.1|241
1719922800000|2024-07-02 12:20:00|39060.7|39057.1|39067.7|39064.1|39070.7|39067.1|39059.2|39055.6|197
1719923100000|2024-07-02 12:25:00|39068.2|39064.6|39050.7|39047.1|39068.2|39064.6|39048.7|39045.1|356
1719923400000|2024-07-02 12:30:00|39050.2|39046.6|39059.7|39056.1|39069.7|39066.1|39049.7|39046.1|261
1719923700000|2024-07-02 12:35:00|39060.2|39056.6|39057.7|39054.1|39063.2|39059.6|39053.7|39050.1|198
1719924000000|2024-07-02 12:40:00|39058.2|39054.6|39038.7|39035.1|39065.7|39062.1|39036.2|39032.6|376
1719924300000|2024-07-02 12:45:00|39038.2|39034.6|39045.7|39042.1|39052.7|39049.1|39036.7|39033.1|304
1719924600000|2024-07-02 12:50:00|39045.2|39041.6|39062.7|39059.1|39063.7|39060.1|39043.2|39039.6|359
1719924900000|2024-07-02 12:55:00|39062.2|39058.6|39080.7|39077.1|39082.7|39079.1|39060.7|39057.1|324
1719925200000|2024-07-02 13:00:00|39080.2|39076.6|39067.2|39063.6|39092.7|39089.1|39065.7|39062.1|747
1719925500000|2024-07-02 13:05:00|39066.7|39063.1|39070.7|39067.1|39072.2|39068.6|39059.7|39056.1|291
1719925800000|2024-07-02 13:10:00|39071.2|39067.6|39064.7|39061.1|39072.7|39069.1|39061.7|39058.1|225
1719926100000|2024-07-02 13:15:00|39065.2|39061.6|39054.7|39051.1|39066.2|39062.6|39052.2|39048.6|347
1719926400000|2024-07-02 13:20:00|39055.2|39051.6|39049.7|39046.1|39061.2|39057.6|39047.2|39043.6|558
1719926700000|2024-07-02 13:25:00|39049.2|39045.6|39097.7|39094.1|39101.7|39098.1|39049.2|39045.6|1424
1719927000000|2024-07-02 13:30:00|39097.1|39094.7|39174.6|39172.2|39187.6|39185.2|39076.1|39073.7|5971
1719927300000|2024-07-02 13:35:00|39171.1|39168.7|39183.1|39180.7|39191.6|39189.2|39121.6|39119.2|4664
1719927600000|2024-07-02 13:40:00|39183.6|39181.2|39136.1|39133.7|39224.1|39221.7|39131.6|39129.2|3631
1719927900000|2024-07-02 13:45:00|39135.6|39133.2|39151.1|39148.7|39169.1|39166.7|39123.1|39120.7|2635
1719928200000|2024-07-02 13:50:00|39151.6|39149.2|39117.9|39115.5|39164.5|39162.1|39110.9|39108.5|2261
1719928500000|2024-07-02 13:55:00|39118.4|39116|39138|39135.6|39155.5|39153.1|39102.8|39100.4|1511
1719928800000|2024-07-02 14:00:00|39138.5|39136.1|39154.5|39152.1|39176.5|39174.1|39110.5|39108.1|2496
1719929100000|2024-07-02 14:05:00|39155|39152.6|39145|39142.6|39170.5|39168.1|39138|39135.6|1667
1719929400000|2024-07-02 14:10:00|39144.5|39142.1|39146|39143.6|39152.5|39150.1|39111.5|39109.1|2232
1719929700000|2024-07-02 14:15:00|39146.5|39144.1|39146|39143.6|39155.5|39153.1|39132|39129.6|1093
1719930000000|2024-07-02 14:20:00|39146.7|39144.3|39131.2|39128.8|39161.7|39159.3|39125.2|39122.8|1394
1719930300000|2024-07-02 14:25:00|39131.7|39129.3|39154.2|39151.8|39158.7|39156.3|39129.7|39127.3|916
1719930600000|2024-07-02 14:30:00|39153.7|39151.3|39163.2|39160.8|39169.7|39167.3|39140.2|39137.8|1201
1719930900000|2024-07-02 14:35:00|39163.7|39161.3|39158.7|39156.3|39180.7|39178.3|39143.7|39141.3|1211
1719931200000|2024-07-02 14:40:00|39157.7|39155.3|39116.7|39114.3|39162.7|39160.3|39109.2|39106.8|1399
1719931500000|2024-07-02 14:45:00|39116.2|39113.8|39132.2|39129.8|39132.7|39130.3|39102.2|39099.8|1552
1719931800000|2024-07-02 14:50:00|39132.7|39130.3|39133.7|39131.3|39147.7|39145.3|39114.7|39112.3|1159
1719932100000|2024-07-02 14:55:00|39132.7|39130.3|39157.2|39154.8|39164.7|39162.3|39131.7|39129.3|938
1719932400000|2024-07-02 15:00:00|39158.7|39156.3|39161.2|39158.8|39174.7|39172.3|39153.7|39151.3|1092
1719932700000|2024-07-02 15:05:00|39160.7|39158.3|39152.7|39150.3|39162.7|39160.3|39141.7|39139.3|800
1719933000000|2024-07-02 15:10:00|39152.2|39149.8|39154.2|39151.8|39171.7|39169.3|39141.7|39139.3|830
1719933300000|2024-07-02 15:15:00|39153.7|39151.3|39159.2|39156.8|39173.7|39171.3|39147.7|39145.3|664
1719933600000|2024-07-02 15:20:00|39159.7|39157.3|39174.7|39172.3|39179.7|39177.3|39153.7|39151.3|1189
1719933900000|2024-07-02 15:25:00|39175.2|39172.8|39177.2|39174.8|39177.2|39174.8|39162.7|39160.3|647
1719934200000|2024-07-02 15:30:00|39176.7|39174.3|39160.7|39158.3|39198.7|39196.3|39160.2|39157.8|1643
1719934500000|2024-07-02 15:35:00|39161.2|39158.8|39157.7|39155.3|39174.2|39171.8|39156.7|39154.3|716
1719934800000|2024-07-02 15:40:00|39158.7|39156.3|39155.3|39152.9|39166.8|39164.4|39149.2|39146.8|951
1719935100000|2024-07-02 15:45:00|39155.8|39153.4|39172.3|39169.9|39177.8|39175.4|39152.8|39150.4|656
1719935400000|2024-07-02 15:50:00|39172.8|39170.4|39162.3|39159.9|39176.8|39174.4|39158.8|39156.4|567
1719935700000|2024-07-02 15:55:00|39162.8|39160.4|39139.8|39137.4|39162.8|39160.4|39134.3|39131.9|1043
1719936000000|2024-07-02 16:00:00|39139.3|39136.9|39113.3|39110.9|39145.8|39143.4|39108.3|39105.9|1145
1719936300000|2024-07-02 16:05:00|39113.8|39111.4|39095.3|39092.9|39114.3|39111.9|39093.8|39091.4|671
1719936600000|2024-07-02 16:10:00|39094.8|39092.4|39099.3|39096.9|39103.3|39100.9|39087.8|39085.4|972
1719936900000|2024-07-02 16:15:00|39098.8|39096.4|39108.3|39105.9|39110.8|39108.4|39093.8|39091.4|506
1719937200000|2024-07-02 16:20:00|39108.8|39106.4|39113.8|39111.4|39115.3|39112.9|39100.3|39097.9|432
1719937500000|2024-07-02 16:25:00|39115.3|39112.9|39125.3|39122.9|39136.8|39134.4|39108.3|39105.9|696
1719937800000|2024-07-02 16:30:00|39125.8|39123.4|39110.8|39108.4|39126.3|39123.9|39105.3|39102.9|446
1719938100000|2024-07-02 16:35:00|39111.3|39108.9|39095.3|39092.9|39115.8|39113.4|39092.8|39090.4|429
1719938400000|2024-07-02 16:40:00|39094.8|39092.4|39104.8|39102.4|39107.3|39104.9|39088.3|39085.9|490
1719938700000|2024-07-02 16:45:00|39105.3|39102.9|39105.8|39103.4|39113.8|39111.4|39101.3|39098.9|329
1719939000000|2024-07-02 16:50:00|39105.3|39102.9|39108.3|39105.9|39108.8|39106.4|39092.8|39090.4|570
1719939300000|2024-07-02 16:55:00|39107.8|39105.4|39094.3|39091.9|39107.8|39105.4|39082.3|39079.9|640
1719939600000|2024-07-02 17:00:00|39094.8|39092.4|39112.7|39110.3|39115.2|39112.8|39084.9|39082.5|647
1719939900000|2024-07-02 17:05:00|39112.2|39109.8|39150.7|39148.3|39153.7|39151.3|39108.7|39106.3|860
1719940200000|2024-07-02 17:10:00|39151.2|39148.8|39155.2|39152.8|39164.7|39162.3|39143.7|39141.3|945
1719940500000|2024-07-02 17:15:00|39154.7|39152.3|39161.2|39158.8|39169.7|39167.3|39150.7|39148.3|805
1719940800000|2024-07-02 17:20:00|39161.7|39159.3|39154.7|39152.3|39162.7|39160.3|39151.7|39149.3|369
1719941100000|2024-07-02 17:25:00|39156.2|39153.8|39164.2|39161.8|39170.7|39168.3|39151.2|39148.8|386
1719941400000|2024-07-02 17:30:00|39164.7|39162.3|39170.2|39167.8|39180.7|39178.3|39157.2|39154.8|446
1719941700000|2024-07-02 17:35:00|39169.7|39167.3|39180.2|39177.8|39185.2|39182.8|39166.7|39164.3|429
1719942000000|2024-07-02 17:40:00|39179.7|39177.3|39182.2|39179.8|39186.2|39183.8|39168.2|39165.8|455
1719942300000|2024-07-02 17:45:00|39181.7|39179.3|39204.2|39201.8|39206.7|39204.3|39176.2|39173.8|640
1719942600000|2024-07-02 17:50:00|39204.7|39202.3|39234.7|39232.3|39235.2|39232.8|39204.7|39202.3|1239
1719942900000|2024-07-02 17:55:00|39235.2|39232.8|39222.7|39220.3|39249.7|39247.3|39222.2|39219.8|1023
1719943200000|2024-07-02 18:00:00|39223.7|39221.3|39247.2|39244.8|39248.7|39246.3|39223.7|39221.3|887
1719943500000|2024-07-02 18:05:00|39247.7|39245.3|39269.7|39267.3|39273.2|39270.8|39243.2|39240.8|968
1719943800000|2024-07-02 18:10:00|39270.2|39267.8|39277.2|39274.8|39288.7|39286.3|39270.2|39267.8|1063
1719944100000|2024-07-02 18:15:00|39276.7|39274.3|39265.2|39262.8|39279.7|39277.3|39257.7|39255.3|775
1719944400000|2024-07-02 18:20:00|39265.7|39263.3|39277|39274.6|39279|39276.6|39260.2|39257.8|597
1719944700000|2024-07-02 18:25:00|39276.5|39274.1|39276.4|39274|39287.9|39285.5|39271.5|39269.1|689
1719945000000|2024-07-02 18:30:00|39276.9|39274.5|39273.5|39271.1|39283.9|39281.5|39269.9|39267.5|656
1719945300000|2024-07-02 18:35:00|39273|39270.6|39279|39276.6|39286|39283.6|39272|39269.6|360
1719945600000|2024-07-02 18:40:00|39279.5|39277.1|39281.9|39279.5|39282.4|39280|39268.1|39265.7|342
1719945900000|2024-07-02 18:45:00|39281.4|39279|39275.9|39273.5|39286.9|39284.5|39274.4|39272|328
1719946200000|2024-07-02 18:50:00|39276.4|39274|39273.4|39271|39279.4|39277|39268.9|39266.5|434
1719946500000|2024-07-02 18:55:00|39273.9|39271.5|39261.9|39259.5|39281.9|39279.5|39259.9|39257.5|541
1719946800000|2024-07-02 19:00:00|39261.4|39259|39258.9|39256.5|39267.4|39265|39248.4|39246|630
1719947100000|2024-07-02 19:05:00|39259.4|39257|39261.9|39259.5|39265.9|39263.5|39253.9|39251.5|402
1719947400000|2024-07-02 19:10:00|39261.4|39259|39267.9|39265.5|39269.4|39267|39256.4|39254|364
1719947700000|2024-07-02 19:15:00|39268.4|39266|39272.4|39270|39275.4|39273|39259.9|39257.5|446
1719948000000|2024-07-02 19:20:00|39271.9|39269.5|39278.4|39276|39278.9|39276.5|39263.9|39261.5|410
1719948300000|2024-07-02 19:25:00|39277.4|39275|39284.9|39282.5|39296.4|39294|39270.4|39268|711
1719948600000|2024-07-02 19:30:00|39282.9|39280.5|39287.4|39285|39297.9|39295.5|39276.9|39274.5|724
1719948900000|2024-07-02 19:35:00|39286.9|39284.5|39294.4|39292|39305.9|39303.5|39284.4|39282|663
1719949200000|2024-07-02 19:40:00|39295.5|39293.1|39309.5|39307.1|39317.5|39315.1|39294|39291.6|838
1719949500000|2024-07-02 19:45:00|39309|39306.6|39303|39300.6|39323|39320.6|39300|39297.6|680
1719949800000|2024-07-02 19:50:00|39303.5|39301.1|39310|39307.6|39322.5|39320.1|39299|39296.6|1349
1719950100000|2024-07-02 19:55:00|39309|39306.6|39338.5|39336.1|39342.5|39340.1|39302|39299.6|3334
1719950400000|2024-07-02 20:00:00|39339.7|39334.9|39316.2|39311.4|39340.7|39335.9|39311.7|39306.9|1486
1719950700000|2024-07-02 20:05:00|39315.7|39310.9|39307.7|39302.9|39319.2|39314.4|39306.7|39301.9|400
1719951000000|2024-07-02 20:10:00|39308.2|39303.4|39322.2|39317.4|39329.7|39324.9|39307.7|39302.9|252
1719951300000|2024-07-02 20:15:00|39322.7|39317.9|39320.7|39315.9|39324.2|39319.4|39315.7|39310.9|100
1719951600000|2024-07-02 20:20:00|39321.2|39316.4|39318.7|39313.9|39322.2|39317.4|39315.2|39310.4|93
1719951900000|2024-07-02 20:25:00|39319.2|39314.4|39318.2|39313.4|39321.2|39316.4|39317.7|39312.9|92
1719952200000|2024-07-02 20:30:00|39317.7|39312.9|39313.7|39308.9|39318.7|39313.9|39313.7|39308.9|69
1719952500000|2024-07-02 20:35:00|39314.2|39309.4|39307.7|39302.9|39315.7|39310.9|39302.2|39297.4|138
1719952800000|2024-07-02 20:40:00|39308.2|39303.4|39298.2|39293.4|39308.2|39303.4|39298.2|39293.4|134
1719953100000|2024-07-02 20:45:00|39298.7|39293.9|39294.7|39289.9|39298.7|39293.9|39294.2|39289.4|157
1719953400000|2024-07-02 20:50:00|39294.2|39289.4|39293.7|39288.9|39295.7|39290.9|39291.2|39286.4|110
1719953700000|2024-07-02 20:55:00|39294.2|39289.4|39311.7|39301.9|39311.7|39301.9|39293.7|39288.9|94
1719954000000|2024-07-02 21:00:00|39310.7|39300.9|39306.7|39296.9|39310.7|39300.9|39306.7|39296.9|0
1719954600000|2024-07-02 21:10:00|39308.6|39298.8|39310.1|39300.3|39310.4|39300.6|39308.6|39298.8|0
1719954900000|2024-07-02 21:15:00|39310.4|39300.6|39310.1|39300.3|39312.7|39302.9|39310.1|39300.3|0
1719955200000|2024-07-02 21:20:00|39310.3|39300.5|39310.3|39300.5|39312.3|39302.5|39308.3|39298.5|0
1719955500000|2024-07-02 21:25:00|39311.7|39301.9|39309.4|39299.6|39311.7|39301.9|39308.8|39299|0
1719955800000|2024-07-02 21:30:00|39308.7|39298.9|39305.8|39296|39310|39300.2|39304.8|39295|0
1719956100000|2024-07-02 21:35:00|39305.5|39295.7|39306|39296.2|39306|39296.2|39304.4|39294.6|0
1719956400000|2024-07-02 21:40:00|39305.9|39296.1|39307.3|39297.5|39307.5|39297.7|39303.1|39293.3|0
1719956700000|2024-07-02 21:45:00|39306.5|39296.7|39303.9|39294.1|39306.9|39297.1|39302|39292.2|0
1719957000000|2024-07-02 21:50:00|39305.1|39295.3|39305.6|39295.8|39305.6|39295.8|39304.6|39294.8|0
1719957300000|2024-07-02 21:55:00|39305.5|39295.7|39307.5|39297.7|39307.5|39297.7|39305|39295.2|0
1719957600000|2024-07-02 22:00:00|39312.2|39307.4|39302.7|39297.9|39314.7|39309.9|39300.2|39295.4|220
1719957900000|2024-07-02 22:05:00|39303.2|39298.4|39307.2|39302.4|39307.7|39302.9|39300.7|39295.9|46
1719958200000|2024-07-02 22:10:00|39306.7|39301.9|39308.7|39303.9|39310.7|39305.9|39305.7|39300.9|37
1719958500000|2024-07-02 22:15:00|39309.2|39304.4|39309.2|39304.4|39309.7|39304.9|39306.7|39301.9|27
1719958800000|2024-07-02 22:20:00|39309.7|39304.9|39320.2|39315.4|39320.2|39315.4|39309.7|39304.9|45
1719959100000|2024-07-02 22:25:00|39319.7|39314.9|39320.2|39315.4|39322.2|39317.4|39318.2|39313.4|33
1719959400000|2024-07-02 22:30:00|39320.7|39315.9|39324.2|39319.4|39326.2|39321.4|39318.7|39313.9|47
1719959700000|2024-07-02 22:35:00|39324.7|39319.9|39326.2|39321.4|39327.2|39322.4|39323.7|39318.9|25
1719960000000|2024-07-02 22:40:00|39325.7|39320.9|39323.2|39318.4|39326.2|39321.4|39320.7|39315.9|75
1719960300000|2024-07-02 22:45:00|39323.7|39318.9|39323.2|39318.4|39325.2|39320.4|39320.7|39315.9|26
1719960600000|2024-07-02 22:50:00|39323.7|39318.9|39323.7|39318.9|39324.7|39319.9|39322.7|39317.9|22
1719960900000|2024-07-02 22:55:00|39323.2|39318.4|39321.2|39316.4|39324.7|39319.9|39321.2|39316.4|19
1719961200000|2024-07-02 23:00:00|39321.7|39316.9|39325.2|39320.4|39325.2|39320.4|39321.7|39316.9|67
1719961500000|2024-07-02 23:05:00|39325.7|39320.9|39323.7|39318.9|39326.7|39321.9|39323.2|39318.4|41
1719961800000|2024-07-02 23:10:00|39324.2|39319.4|39316.2|39311.4|39324.7|39319.9|39316.2|39311.4|88
1719962100000|2024-07-02 23:15:00|39316.7|39311.9|39310.2|39305.4|39318.7|39313.9|39308.7|39303.9|100
1719962400000|2024-07-02 23:20:00|39309.7|39304.9|39308.2|39303.4|39311.2|39306.4|39303.2|39298.4|44
1719962700000|2024-07-02 23:25:00|39307.7|39302.9|39305.7|39300.9|39309.2|39304.4|39304.7|39299.9|31
1719963000000|2024-07-02 23:30:00|39305.2|39300.4|39304.2|39299.4|39305.2|39300.4|39299.7|39294.9|42
1719963300000|2024-07-02 23:35:00|39303.7|39298.9|39302.2|39297.4|39305.2|39300.4|39302.2|39297.4|14
1719963600000|2024-07-02 23:40:00|39302.7|39297.9|39300.2|39295.4|39304.2|39299.4|39299.2|39294.4|26
1719963900000|2024-07-02 23:45:00|39300.7|39295.9|39290.2|39285.4|39301.2|39296.4|39290.2|39285.4|168
1719964200000|2024-07-02 23:50:00|39290.7|39285.9|39297.2|39292.4|39297.2|39292.4|39290.7|39285.9|75
1719964500000|2024-07-02 23:55:00|39297.7|39292.9|39298.7|39293.9|39298.7|39293.9|39296.2|39291.4|40
1719964800000|2024-07-03 00:00:00|39299.7|39294.9|39304.7|39299.9|39305.7|39300.9|39297.7|39292.9|123
1719965100000|2024-07-03 00:05:00|39304.2|39299.4|39312.2|39307.4|39316.7|39311.9|39302.7|39297.9|68
1719965400000|2024-07-03 00:10:00|39312.7|39307.9|39314.7|39309.9|39317.2|39312.4|39312.7|39307.9|58
1719965700000|2024-07-03 00:15:00|39315.2|39310.4|39315.2|39310.4|39318.7|39313.9|39312.2|39307.4|66
1719966000000|2024-07-03 00:20:00|39315.7|39310.9|39328.2|39323.4|39331.7|39326.9|39314.7|39309.9|79
1719966300000|2024-07-03 00:25:00|39328.7|39323.9|39324.2|39319.4|39329.7|39324.9|39323.7|39318.9|19
1719966600000|2024-07-03 00:30:00|39324.7|39319.9|39331.2|39326.4|39331.2|39326.4|39324.2|39319.4|70
1719966900000|2024-07-03 00:35:00|39330.7|39325.9|39333.7|39328.9|39334.2|39329.4|39327.7|39322.9|40
1719967200000|2024-07-03 00:40:00|39333.2|39328.4|39333.4|39328.6|39334.7|39329.9|39328.7|39323.9|33
1719967500000|2024-07-03 00:45:00|39336.4|39331.6|39336.4|39331.6|39339.4|39334.6|39335.4|39330.6|20
1719967800000|2024-07-03 00:50:00|39335.9|39331.1|39333.9|39329.1|39337.4|39332.6|39332.9|39328.1|24
1719968100000|2024-07-03 00:55:00|39333.4|39328.6|39328.9|39324.1|39335.9|39331.1|39326.9|39322.1|48
1719968400000|2024-07-03 01:00:00|39328.4|39323.6|39324.9|39320.1|39328.9|39324.1|39324.9|39320.1|62
1719968700000|2024-07-03 01:05:00|39325.4|39320.6|39328.9|39324.1|39329.9|39325.1|39322.9|39318.1|63
1719969000000|2024-07-03 01:10:00|39328.4|39323.6|39321.4|39316.6|39328.4|39323.6|39320.9|39316.1|26
1719969300000|2024-07-03 01:15:00|39320.9|39316.1|39315.9|39311.1|39321.4|39316.6|39315.4|39310.6|71
1719969600000|2024-07-03 01:20:00|39316.4|39311.6|39319.9|39315.1|39321.9|39317.1|39314.9|39310.1|49
1719969900000|2024-07-03 01:25:00|39320.4|39315.6|39322.4|39317.6|39323.4|39318.6|39319.9|39315.1|47
1719970200000|2024-07-03 01:30:00|39321.9|39317.1|39315.9|39311.1|39321.9|39317.1|39315.9|39311.1|52
1719970500000|2024-07-03 01:35:00|39316.4|39311.6|39318.4|39313.6|39320.4|39315.6|39316.4|39311.6|78
1719970800000|2024-07-03 01:40:00|39317.9|39313.1|39314.9|39310.1|39318.4|39313.6|39313.9|39309.1|67
1719971100000|2024-07-03 01:45:00|39313.9|39309.1|39311.4|39306.6|39315.4|39310.6|39308.9|39304.1|50
1719971400000|2024-07-03 01:50:00|39310.9|39306.1|39312.9|39308.1|39312.9|39308.1|39306.9|39302.1|65
1719971700000|2024-07-03 01:55:00|39312.4|39307.6|39314.4|39309.6|39314.9|39310.1|39310.4|39305.6|71
1719972000000|2024-07-03 02:00:00|39313.9|39309.1|39319.4|39314.6|39321.4|39316.6|39312.9|39308.1|67
1719972300000|2024-07-03 02:05:00|39318.9|39314.1|39322.9|39318.1|39323.9|39319.1|39317.9|39313.1|65
1719972600000|2024-07-03 02:10:00|39323.4|39318.6|39320.9|39316.1|39323.4|39318.6|39319.4|39314.6|35
1719972900000|2024-07-03 02:15:00|39320.4|39315.6|39320.4|39315.6|39321.9|39317.1|39317.9|39313.1|31
1719973200000|2024-07-03 02:20:00|39321.4|39316.6|39321.4|39316.6|39322.9|39318.1|39318.9|39314.1|28
1719973500000|2024-07-03 02:25:00|39321.9|39317.1|39321.9|39317.1|39323.4|39318.6|39321.4|39316.6|23
1719973800000|2024-07-03 02:30:00|39322.4|39317.6|39322.4|39317.6|39323.4|39318.6|39320.9|39316.1|47
1719974100000|2024-07-03 02:35:00|39321.9|39317.1|39317.9|39313.1|39322.9|39318.1|39317.4|39312.6|45
1719974400000|2024-07-03 02:40:00|39318.4|39313.6|39311.9|39307.1|39318.4|39313.6|39310.4|39305.6|51
1719974700000|2024-07-03 02:45:00|39311.4|39306.6|39315.4|39310.6|39316.4|39311.6|39311.4|39306.6|26
1719975000000|2024-07-03 02:50:00|39315.9|39311.1|39313.4|39308.6|39315.9|39311.1|39312.9|39308.1|22
1719975300000|2024-07-03 02:55:00|39313.9|39309.1|39316.4|39311.6|39316.9|39312.1|39312.9|39308.1|25
1719975600000|2024-07-03 03:00:00|39316.9|39312.1|39318.9|39314.1|39320.4|39315.6|39314.9|39310.1|50
1719975900000|2024-07-03 03:05:00|39319.4|39314.6|39321.4|39316.6|39322.9|39318.1|39318.9|39314.1|33
1719976200000|2024-07-03 03:10:00|39320.9|39316.1|39323.4|39318.6|39324.9|39320.1|39320.9|39316.1|37
1719976500000|2024-07-03 03:15:00|39323.9|39319.1|39306.4|39301.6|39323.9|39319.1|39305.9|39301.1|84
1719976800000|2024-07-03 03:20:00|39306.9|39302.1|39300.9|39296.1|39307.9|39303.1|39300.9|39296.1|117
1719977100000|2024-07-03 03:25:00|39301.4|39296.6|39299.4|39294.6|39304.9|39300.1|39298.9|39294.1|82
1719977400000|2024-07-03 03:30:00|39299.9|39295.1|39307.9|39303.1|39309.9|39305.1|39298.9|39294.1|88
1719977700000|2024-07-03 03:35:00|39308.4|39303.6|39304.9|39300.1|39310.9|39306.1|39303.9|39299.1|35
1719978000000|2024-07-03 03:40:00|39304.4|39299.6|39307.4|39302.6|39309.4|39304.6|39302.9|39298.1|43
1719978300000|2024-07-03 03:45:00|39306.9|39302.1|39306.4|39301.6|39308.4|39303.6|39305.9|39301.1|18
1719978600000|2024-07-03 03:50:00|39305.9|39301.1|39303.9|39299.1|39307.9|39303.1|39302.9|39298.1|42
1719978900000|2024-07-03 03:55:00|39303.4|39298.6|39303.4|39298.6|39305.4|39300.6|39301.9|39297.1|24
1719979200000|2024-07-03 04:00:00|39303.9|39299.1|39306.9|39302.1|39308.4|39303.6|39302.9|39298.1|41
1719979500000|2024-07-03 04:05:00|39306.4|39301.6|39307.9|39303.1|39308.9|39304.1|39305.9|39301.1|49
1719979800000|2024-07-03 04:10:00|39307.4|39302.6|39310.9|39306.1|39311.9|39307.1|39307.4|39302.6|12
1719980100000|2024-07-03 04:15:00|39311.4|39306.6|39310.9|39306.1|39312.4|39307.6|39309.9|39305.1|51
1719980400000|2024-07-03 04:20:00|39310.4|39305.6|39308.9|39304.1|39311.9|39307.1|39308.9|39304.1|22
1719980700000|2024-07-03 04:25:00|39309.4|39304.6|39313.4|39308.6|39313.9|39309.1|39309.4|39304.6|47
1719981000000|2024-07-03 04:30:00|39312.9|39308.1|39315.9|39311.1|39315.9|39311.1|39311.9|39307.1|30
1719981300000|2024-07-03 04:35:00|39315.4|39310.6|39316.9|39312.1|39316.9|39312.1|39311.9|39307.1|20
1719981600000|2024-07-03 04:40:00|39317.4|39312.6|39318.9|39314.1|39320.4|39315.6|39317.4|39312.6|32
1719981900000|2024-07-03 04:45:00|39319.4|39314.6|39316.9|39312.1|39321.4|39316.6|39315.4|39310.6|50
1719982200000|2024-07-03 04:50:00|39317.4|39312.6|39315.4|39310.6|39320.4|39315.6|39313.4|39308.6|53
1719982500000|2024-07-03 04:55:00|39315.9|39311.1|39315.9|39311.1|39317.4|39312.6|39311.9|39307.1|29
1719982800000|2024-07-03 05:00:00|39315.4|39310.6|39313.9|39309.1|39317.9|39313.1|39312.9|39308.1|45
1719983100000|2024-07-03 05:05:00|39314.4|39309.6|39306.4|39301.6|39314.4|39309.6|39305.9|39301.1|65
1719983400000|2024-07-03 05:10:00|39305.9|39301.1|39306.9|39302.1|39311.4|39306.6|39304.9|39300.1|43
1719983700000|2024-07-03 05:15:00|39307.4|39302.6|39306.9|39302.1|39309.9|39305.1|39304.4|39299.6|55
1719984000000|2024-07-03 05:20:00|39306.4|39301.6|39311.9|39307.1|39313.9|39309.1|39306.4|39301.6|84
1719984300000|2024-07-03 05:25:00|39311.4|39306.6|39306.4|39301.6|39311.9|39307.1|39301.9|39297.1|39
1719984600000|2024-07-03 05:30:00|39305.9|39301.1|39306.4|39301.6|39307.9|39303.1|39304.4|39299.6|135
1719984900000|2024-07-03 05:35:00|39305.9|39301.1|39306.9|39302.1|39311.4|39306.6|39304.9|39300.1|77
1719985200000|2024-07-03 05:40:00|39306.4|39301.6|39309.9|39305.1|39312.4|39307.6|39305.4|39300.6|43
1719985500000|2024-07-03 05:45:00|39309.4|39304.6|39309.4|39304.6|39312.9|39308.1|39305.4|39300.6|93
1719985800000|2024-07-03 05:50:00|39308.9|39304.1|39304.4|39299.6|39309.4|39304.6|39301.9|39297.1|37
1719986100000|2024-07-03 05:55:00|39303.9|39299.1|39307.9|39303.1|39307.9|39303.1|39301.9|39297.1|53
1719986400000|2024-07-03 06:00:00|39307.3|39303.7|39316.8|39313.2|39325.3|39321.7|39306.8|39303.2|294
1719986700000|2024-07-03 06:05:00|39316.3|39312.7|39315.8|39312.2|39319.8|39316.2|39311.8|39308.2|135
1719987000000|2024-07-03 06:10:00|39315.3|39311.7|39318.8|39315.2|39322.3|39318.7|39313.8|39310.2|187
1719987300000|2024-07-03 06:15:00|39319.3|39315.7|39317.8|39314.2|39321.3|39317.7|39312.3|39308.7|80
1719987600000|2024-07-03 06:20:00|39318.3|39314.7|39321.8|39318.2|39327.8|39324.2|39314.3|39310.7|134
1719987900000|2024-07-03 06:25:00|39322.3|39318.7|39331.8|39328.2|39332.3|39328.7|39321.3|39317.7|58
1719988200000|2024-07-03 06:30:00|39331.3|39327.7|39329.8|39326.2|39332.3|39328.7|39326.8|39323.2|44
1719988500000|2024-07-03 06:35:00|39330.3|39326.7|39330.8|39327.2|39334.3|39330.7|39328.3|39324.7|77
1719988800000|2024-07-03 06:40:00|39330.3|39326.7|39329.8|39326.2|39333.3|39329.7|39326.8|39323.2|112
1719989100000|2024-07-03 06:45:00|39329.3|39325.7|39337.3|39333.7|39337.3|39333.7|39327.3|39323.7|48
1719989400000|2024-07-03 06:50:00|39337.8|39334.2|39340.8|39337.2|39343.8|39340.2|39336.3|39332.7|113
1719989700000|2024-07-03 06:55:00|39340.3|39336.7|39342.8|39339.2|39346.8|39343.2|39336.3|39332.7|218
1719990000000|2024-07-03 07:00:00|39343.8|39340.2|39346.3|39342.7|39347.8|39344.2|39335.8|39332.2|271
1719990300000|2024-07-03 07:05:00|39345.8|39342.2|39330.8|39327.2|39352.3|39348.7|39327.8|39324.2|119
1719990600000|2024-07-03 07:10:00|39331.3|39327.7|39341.8|39338.2|39343.8|39340.2|39328.3|39324.7|102
1719990900000|2024-07-03 07:15:00|39342.3|39338.7|39355.8|39352.2|39355.8|39352.2|39342.3|39338.7|166
1719991200000|2024-07-03 07:20:00|39356.3|39352.7|39360.8|39357.2|39363.8|39360.2|39356.3|39352.7|185
1719991500000|2024-07-03 07:25:00|39360.3|39356.7|39372.8|39369.2|39372.8|39369.2|39360.3|39356.7|127
1719991800000|2024-07-03 07:30:00|39373.3|39369.7|39370.3|39366.7|39374.3|39370.7|39362.8|39359.2|170
1719992100000|2024-07-03 07:35:00|39370.8|39367.2|39382.8|39379.2|39386.3|39382.7|39370.8|39367.2|176
1719992400000|2024-07-03 07:40:00|39383.3|39379.7|39377.8|39374.2|39383.8|39380.2|39375.8|39372.2|105
1719992700000|2024-07-03 07:45:00|39377.3|39373.7|39363.8|39360.2|39377.8|39374.2|39362.3|39358.7|167
1719993000000|2024-07-03 07:50:00|39363.3|39359.7|39362.8|39359.2|39368.3|39364.7|39360.3|39356.7|77
1719993300000|2024-07-03 07:55:00|39363.3|39359.7|39368.3|39364.7|39370.3|39366.7|39363.3|39359.7|97
1719993600000|2024-07-03 08:00:00|39367.8|39364.2|39367.8|39364.2|39370.8|39367.2|39361.8|39358.2|267
1719993900000|2024-07-03 08:05:00|39367.3|39363.7|39373.8|39370.2|39374.8|39371.2|39357.3|39353.7|128
1719994200000|2024-07-03 08:10:00|39374.3|39370.7|39371.8|39368.2|39378.3|39374.7|39367.8|39364.2|135
1719994500000|2024-07-03 08:15:00|39371.3|39367.7|39362.8|39359.2|39371.3|39367.7|39357.3|39353.7|278
1719994800000|2024-07-03 08:20:00|39362.3|39358.7|39365.8|39362.2|39370.3|39366.7|39357.8|39354.2|188
1719995100000|2024-07-03 08:25:00|39365.3|39361.7|39360.8|39357.2|39366.3|39362.7|39358.8|39355.2|102
1719995400000|2024-07-03 08:30:00|39360.3|39356.7|39372.8|39369.2|39373.8|39370.2|39359.3|39355.7|94
1719995700000|2024-07-03 08:35:00|39372.3|39368.7|39378.8|39375.2|39379.3|39375.7|39369.8|39366.2|239
1719996000000|2024-07-03 08:40:00|39379.3|39375.7|39390.8|39387.2|39396.8|39393.2|39378.3|39374.7|339
1719996300000|2024-07-03 08:45:00|39391.3|39387.7|39389.8|39386.2|39394.8|39391.2|39383.8|39380.2|274
1719996600000|2024-07-03 08:50:00|39389.3|39385.7|39391.8|39388.2|39395.8|39392.2|39387.3|39383.7|185
1719996900000|2024-07-03 08:55:00|39391.3|39387.7|39388.8|39385.2|39395.3|39391.7|39387.8|39384.2|111
1719997200000|2024-07-03 09:00:00|39388.3|39384.7|39390.3|39386.7|39396.3|39392.7|39385.3|39381.7|111
1719997500000|2024-07-03 09:05:00|39391.3|39387.7|39391.8|39388.2|39395.8|39392.2|39390.8|39387.2|67
1719997800000|2024-07-03 09:10:00|39392.3|39388.7|39394.8|39391.2|39395.8|39392.2|39389.3|39385.7|60
1719998100000|2024-07-03 09:15:00|39394.3|39390.7|39400.8|39397.2|39401.3|39397.7|39392.3|39388.7|83
1719998400000|2024-07-03 09:20:00|39400.3|39396.7|39391.8|39388.2|39403.3|39399.7|39390.3|39386.7|138
1719998700000|2024-07-03 09:25:00|39392.3|39388.7|39392.8|39389.2|39396.8|39393.2|39390.8|39387.2|83
1719999000000|2024-07-03 09:30:00|39392.3|39388.7|39390.8|39387.2|39394.8|39391.2|39386.8|39383.2|88
1719999300000|2024-07-03 09:35:00|39391.3|39387.7|39397.8|39394.2|39403.3|39399.7|39391.3|39387.7|96
1719999600000|2024-07-03 09:40:00|39398.3|39394.7|39398.8|39395.2|39402.8|39399.2|39396.3|39392.7|113
1719999900000|2024-07-03 09:45:00|39399.3|39395.7|39399.8|39396.2|39401.3|39397.7|39395.8|39392.2|108
1720000200000|2024-07-03 09:50:00|39400.3|39396.7|39394.8|39391.2|39405.3|39401.7|39391.3|39387.7|126
1720000500000|2024-07-03 09:55:00|39396.3|39392.7|39399.8|39396.2|39400.8|39397.2|39392.3|39388.7|127
1720000800000|2024-07-03 10:00:00|39399.3|39395.7|39400.8|39397.2|39402.8|39399.2|39395.3|39391.7|131
1720001100000|2024-07-03 10:05:00|39400.3|39396.7|39397.8|39394.2|39400.8|39397.2|39392.3|39388.7|102
1720001400000|2024-07-03 10:10:00|39398.3|39394.7|39399.8|39396.2|39400.8|39397.2|39393.3|39389.7|86
1720001700000|2024-07-03 10:15:00|39399.3|39395.7|39397.8|39394.2|39402.3|39398.7|39397.3|39393.7|58
1720002000000|2024-07-03 10:20:00|39398.3|39394.7|39396.8|39393.2|39399.3|39395.7|39393.3|39389.7|73
1720002300000|2024-07-03 10:25:00|39397.3|39393.7|39401.8|39398.2|39403.3|39399.7|39395.3|39391.7|71
1720002600000|2024-07-03 10:30:00|39402.3|39398.7|39407.8|39404.2|39408.3|39404.7|39401.8|39398.2|114
1720002900000|2024-07-03 10:35:00|39408.3|39404.7|39407.8|39404.2|39414.8|39411.2|39407.8|39404.2|124
1720003200000|2024-07-03 10:40:00|39408.3|39404.7|39412.3|39408.7|39413.8|39410.2|39406.8|39403.2|85
1720003500000|2024-07-03 10:45:00|39411.3|39407.7|39411.8|39408.2|39416.8|39413.2|39410.3|39406.7|119
1720003800000|2024-07-03 10:50:00|39412.3|39408.7|39411.3|39407.7|39413.8|39410.2|39408.3|39404.7|100
1720004100000|2024-07-03 10:55:00|39411.8|39408.2|39400.8|39397.2|39413.3|39409.7|39400.8|39397.2|91
1720004400000|2024-07-03 11:00:00|39401.8|39398.2|39398.3|39394.7|39408.3|39404.7|39397.3|39393.7|241
1720004700000|2024-07-03 11:05:00|39397.8|39394.2|39391.8|39388.2|39400.8|39397.2|39391.3|39387.7|149
1720005000000|2024-07-03 11:10:00|39392.3|39388.7|39385.8|39382.2|39395.8|39392.2|39382.8|39379.2|176
1720005300000|2024-07-03 11:15:00|39385.3|39381.7|39377.8|39374.2|39385.3|39381.7|39375.3|39371.7|103
1720005600000|2024-07-03 11:20:00|39376.8|39373.2|39379.8|39376.2|39385.3|39381.7|39376.8|39373.2|127
1720005900000|2024-07-03 11:25:00|39380.3|39376.7|39376.8|39373.2|39382.8|39379.2|39372.8|39369.2|163
1720006200000|2024-07-03 11:30:00|39377.3|39373.7|39386.8|39383.2|39387.8|39384.2|39377.3|39373.7|138
1720006500000|2024-07-03 11:35:00|39387.3|39383.7|39379.3|39375.7|39388.3|39384.7|39377.8|39374.2|209
1720006800000|2024-07-03 11:40:00|39378.8|39375.2|39382.8|39379.2|39386.3|39382.7|39378.3|39374.7|122
1720007100000|2024-07-03 11:45:00|39382.3|39378.7|39381.8|39378.2|39385.8|39382.2|39376.3|39372.7|103
1720007400000|2024-07-03 11:50:00|39381.3|39377.7|39374.3|39370.7|39381.8|39378.2|39371.8|39368.2|114
1720007700000|2024-07-03 11:55:00|39374.8|39371.2|39379.8|39376.2|39381.8|39378.2|39374.3|39370.7|133
1720008000000|2024-07-03 12:00:00|39378.8|39375.2|39378.8|39375.2|39384.3|39380.7|39372.8|39369.2|224
1720008300000|2024-07-03 12:05:00|39378.3|39374.7|39365.8|39362.2|39379.3|39375.7|39365.8|39362.2|292
1720008600000|2024-07-03 12:10:00|39365.3|39361.7|39362.3|39358.7|39366.3|39362.7|39353.8|39350.2|190
1720008900000|2024-07-03 12:15:00|39362.8|39359.2|39345.8|39342.2|39366.8|39363.2|39340.3|39336.7|298
1720009200000|2024-07-03 12:20:00|39345.3|39341.7|39336.8|39333.2|39346.3|39342.7|39335.3|39331.7|189
1720009500000|2024-07-03 12:25:00|39336.3|39332.7|39333.3|39329.7|39341.3|39337.7|39322.8|39319.2|284
1720009800000|2024-07-03 12:30:00|39332.8|39329.2|39330.8|39327.2|39339.8|39336.2|39318.3|39314.7|416
1720010100000|2024-07-03 12:35:00|39330.3|39326.7|39339.8|39336.2|39339.8|39336.2|39324.3|39320.7|275
1720010400000|2024-07-03 12:40:00|39339.3|39335.7|39337.8|39334.2|39350.3|39346.7|39334.3|39330.7|282
1720010700000|2024-07-03 12:45:00|39338.3|39334.7|39328.8|39325.2|39347.3|39343.7|39326.8|39323.2|308
1720011000000|2024-07-03 12:50:00|39329.3|39325.7|39339.8|39336.2|39343.8|39340.2|39329.3|39325.7|158
1720011300000|2024-07-03 12:55:00|39338.8|39335.2|39330.8|39327.2|39341.3|39337.7|39330.8|39327.2|206
1720011600000|2024-07-03 13:00:00|39330.3|39326.7|39348.8|39345.2|39351.3|39347.7|39330.3|39326.7|479
1720011900000|2024-07-03 13:05:00|39349.3|39345.7|39353.8|39350.2|39358.8|39355.2|39348.3|39344.7|300
1720012200000|2024-07-03 13:10:00|39353.3|39349.7|39356.8|39353.2|39360.3|39356.7|39352.8|39349.2|319
1720012500000|2024-07-03 13:15:00|39357.8|39354.2|39364.8|39361.2|39366.8|39363.2|39350.8|39347.2|381
1720012800000|2024-07-03 13:20:00|39364.3|39360.7|39367.8|39364.2|39369.3|39365.7|39357.3|39353.7|278
1720013100000|2024-07-03 13:25:00|39367.3|39363.7|39390.8|39387.2|39395.8|39392.2|39361.3|39357.7|1111
1720013400000|2024-07-03 13:30:00|39389.8|39386.2|39360.7|39358.3|39424.2|39421.8|39355.2|39352.8|5921
1720013700000|2024-07-03 13:35:00|39359.7|39357.3|39377.7|39375.3|39414.7|39412.3|39359.2|39356.8|3435
1720014000000|2024-07-03 13:40:00|39379.7|39377.3|39362.2|39359.8|39392.2|39389.8|39350.2|39347.8|1723
1720014300000|2024-07-03 13:45:00|39363.2|39360.8|39353.7|39351.3|39379.7|39377.3|39352.7|39350.3|1466
1720014600000|2024-07-03 13:50:00|39353.2|39350.8|39307.7|39305.3|39356.7|39354.3|39294.2|39291.8|2079
1720014900000|2024-07-03 13:55:00|39308.2|39305.8|39361.2|39358.8|39365.2|39362.8|39308.2|39305.8|1357
1720015200000|2024-07-03 14:00:00|39402.7|39400.3|39352.7|39350.3|39408.2|39405.8|39326.7|39324.3|3023
1720015500000|2024-07-03 14:05:00|39353.2|39350.8|39372.2|39369.8|39375.7|39373.3|39341.2|39338.8|1323
1720015800000|2024-07-03 14:10:00|39371.7|39369.3|39365.7|39363.3|39386.2|39383.8|39352.7|39350.3|1462
1720016100000|2024-07-03 14:15:00|39366.2|39363.8|39338.2|39335.8|39376.2|39373.8|39335.7|39333.3|1476
1720016400000|2024-07-03 14:20:00|39338.7|39336.3|39347.2|39344.8|39361.7|39359.3|39321.7|39319.3|1495
1720016700000|2024-07-03 14:25:00|39347.7|39345.3|39342.2|39339.8|39373.7|39371.3|39332.7|39330.3|1608
1720017000000|2024-07-03 14:30:00|39342.7|39340.3|39352.7|39350.3|39358.7|39356.3|39322.2|39319.8|850
1720017300000|2024-07-03 14:35:00|39353.2|39350.8|39319.2|39316.8|39356.2|39353.8|39315.7|39313.3|1096
1720017600000|2024-07-03 14:40:00|39319.7|39317.3|39290.7|39288.3|39319.7|39317.3|39275.7|39273.3|1709
1720017900000|2024-07-03 14:45:00|39290.2|39287.8|39289.2|39286.8|39300.7|39298.3|39275.2|39272.8|1734
1720018200000|2024-07-03 14:50:00|39288.7|39286.3|39264.7|39262.3|39302.7|39300.3|39261.7|39259.3|1235
1720018500000|2024-07-03 14:55:00|39265.2|39262.8|39264.2|39261.8|39267.7|39265.3|39242.7|39240.3|1821
1720018800000|2024-07-03 15:00:00|39263.7|39261.3|39285.2|39282.8|39285.7|39283.3|39249.2|39246.8|1660
1720019100000|2024-07-03 15:05:00|39285.7|39283.3|39269.2|39266.8|39285.7|39283.3|39253.2|39250.8|1146
1720019400000|2024-07-03 15:10:00|39268.7|39266.3|39284.2|39281.8|39286.2|39283.8|39258.2|39255.8|905
1720019700000|2024-07-03 15:15:00|39283.7|39281.3|39285.7|39283.3|39292.7|39290.3|39274.2|39271.8|969
1720020000000|2024-07-03 15:20:00|39285.2|39282.8|39291.7|39289.3|39310.2|39307.8|39282.7|39280.3|1315
1720020300000|2024-07-03 15:25:00|39291.2|39288.8|39258.2|39255.8|39298.7|39296.3|39257.2|39254.8|919
1720020600000|2024-07-03 15:30:00|39258.7|39256.3|39273.2|39270.8|39276.7|39274.3|39251.7|39249.3|792
1720020900000|2024-07-03 15:35:00|39273.7|39271.3|39285.7|39283.3|39285.7|39283.3|39267.7|39265.3|650
1720021200000|2024-07-03 15:40:00|39285.3|39282.9|39254.3|39251.9|39285.8|39283.4|39253.8|39251.4|623
1720021500000|2024-07-03 15:45:00|39253.8|39251.4|39255.3|39252.9|39270.3|39267.9|39249.3|39246.9|709
1720021800000|2024-07-03 15:50:00|39254.8|39252.4|39247.8|39245.4|39258.3|39255.9|39235.8|39233.4|819
1720022100000|2024-07-03 15:55:00|39248.3|39245.9|39245.3|39242.9|39252.8|39250.4|39239.3|39236.9|871
1720022400000|2024-07-03 16:00:00|39244.8|39242.4|39253.8|39251.4|39257.3|39254.9|39229.3|39226.9|1166
1720022700000|2024-07-03 16:05:00|39254.3|39251.9|39272.3|39269.9|39276.3|39273.9|39248.3|39245.9|943
1720023000000|2024-07-03 16:10:00|39271.8|39269.4|39291.3|39288.9|39296.3|39293.9|39262.8|39260.4|979
1720023300000|2024-07-03 16:15:00|39290.8|39288.4|39294.8|39292.4|39318.3|39315.9|39286.3|39283.9|1054
1720023600000|2024-07-03 16:20:00|39295.3|39292.9|39285.3|39282.9|39302.3|39299.9|39275.3|39272.9|816
1720023900000|2024-07-03 16:25:00|39284.8|39282.4|39263.8|39261.4|39289.8|39287.4|39262.3|39259.9|654
1720024200000|2024-07-03 16:30:00|39262.8|39260.4|39265.3|39262.9|39274.8|39272.4|39254.3|39251.9|963
1720024500000|2024-07-03 16:35:00|39265.8|39263.4|39281.8|39279.4|39293.8|39291.4|39258.8|39256.4|768
1720024800000|2024-07-03 16:40:00|39281.3|39278.9|39292.8|39290.4|39304.3|39301.9|39275.3|39272.9|842
1720025100000|2024-07-03 16:45:00|39293.3|39290.9|39292.8|39290.4|39306.3|39303.9|39277.3|39274.9|939
1720025400000|2024-07-03 16:50:00|39289.3|39286.9|39321.3|39318.9|39328.3|39325.9|39283.3|39280.9|1378
1720025700000|2024-07-03 16:55:00|39320.8|39318.4|39300.8|39298.4|39336.8|39334.4|39286.8|39284.4|2232
1720026000000|2024-07-03 17:00:00|39301.2|39298.8|39300.7|39298.3|39315.2|39312.8|39283.2|39280.8|861
1720026300000|2024-07-03 17:05:00|39301.2|39298.8|39297.2|39294.8|39302.7|39300.3|39287.2|39284.8|369
1720026600000|2024-07-03 17:10:00|39297.7|39295.3|39297.2|39294.8|39304.2|39301.8|39293.7|39291.3|251
1720026900000|2024-07-03 17:15:00|39303.5|39293.7|39301.4|39291.6|39311.4|39301.6|39301.4|39291.6|0
1720027200000|2024-07-03 17:20:00|39301.3|39291.5|39302.5|39292.7|39305.7|39295.9|39301.3|39291.5|0
1720027500000|2024-07-03 17:25:00|39302.4|39292.6|39296.3|39286.5|39303.9|39294.1|39295.4|39285.6|0
1720027800000|2024-07-03 17:30:00|39296.4|39286.6|39295.2|39285.4|39296.4|39286.6|39295|39285.2|0
1720028100000|2024-07-03 17:35:00|39295.1|39285.3|39295.7|39285.9|39295.9|39286.1|39287.1|39277.3|0
1720028400000|2024-07-03 17:40:00|39295.8|39286|39294.7|39284.9|39296.4|39286.6|39294.7|39284.9|0
1720028700000|2024-07-03 17:45:00|39294.8|39285|39294.6|39284.8|39295.1|39285.3|39294.3|39284.5|0
1720029000000|2024-07-03 17:50:00|39294.7|39284.9|39301.6|39291.8|39302|39292.2|39294.2|39284.4|0
1720029300000|2024-07-03 17:55:00|39301.5|39291.7|39301.2|39291.4|39302.3|39292.5|39301.2|39291.4|0
1720029600000|2024-07-03 18:00:00|39301.5|39291.7|39300.6|39290.8|39301.9|39292.1|39293.5|39283.7|0
1720029900000|2024-07-03 18:05:00|39300.7|39290.9|39297.9|39288.1|39300.8|39291|39297.7|39287.9|0
1720030200000|2024-07-03 18:10:00|39297.7|39287.9|39288.9|39279.1|39297.7|39287.9|39288.9|39279.1|0
1720030500000|2024-07-03 18:15:00|39289.1|39279.3|39297.3|39287.5|39297.3|39287.5|39289|39279.2|0
1720030800000|2024-07-03 18:20:00|39297.1|39287.3|39296.8|39287|39297.4|39287.6|39296.7|39286.9|0
1720031100000|2024-07-03 18:25:00|39296.9|39287.1|39297.8|39288|39297.8|39288|39296.8|39287|0
1720031400000|2024-07-03 18:30:00|39297.9|39288.1|39298.2|39288.4|39298.6|39288.8|39297.9|39288.1|0
1720031700000|2024-07-03 18:35:00|39305.4|39295.6|39299.1|39289.3|39305.8|39296|39298.1|39288.3|0
1720032000000|2024-07-03 18:40:00|39299|39289.2|39298.1|39288.3|39306.2|39296.4|39298|39288.2|0
1720032300000|2024-07-03 18:45:00|39298|39288.2|39297.7|39287.9|39305.8|39296|39297.5|39287.7|0
1720032600000|2024-07-03 18:50:00|39297.6|39287.8|39297.9|39288.1|39297.9|39288.1|39297.5|39287.7|0
1720032900000|2024-07-03 18:55:00|39297.8|39288|39298|39288.2|39298|39288.2|39297.8|39288|0
1720033200000|2024-07-03 19:00:00|39301.6|39291.8|39304.9|39295.1|39305.6|39295.8|39298|39288.2|0
1720033500000|2024-07-03 19:05:00|39297.7|39287.9|39297.6|39287.8|39297.7|39287.9|39297.3|39287.5|0
1720033800000|2024-07-03 19:10:00|39297.7|39287.9|39297.6|39287.8|39297.8|39288|39297.6|39287.8|0
1720034100000|2024-07-03 19:15:00|39297.5|39287.7|39294.4|39284.6|39305|39295.2|39294.4|39284.6|0
1720034400000|2024-07-03 19:20:00|39294.2|39284.4|39294.4|39284.6|39300.2|39290.4|39292.5|39282.7|0
1720034700000|2024-07-03 19:25:00|39293|39283.2|39284.8|39275|39293|39283.2|39284.4|39274.6|0
1720035000000|2024-07-03 19:30:00|39284.7|39274.9|39291|39281.2|39292|39282.2|39284.3|39274.5|0
1720035300000|2024-07-03 19:35:00|39287.4|39277.6|39290.8|39281|39291|39281.2|39283.4|39273.6|0
1720035600000|2024-07-03 19:40:00|39290.7|39280.9|39290.6|39280.8|39290.9|39281.1|39283.2|39273.4|0
1720035900000|2024-07-03 19:45:00|39283.4|39273.6|39290.9|39281.1|39290.9|39281.1|39283.1|39273.3|0
1720036200000|2024-07-03 19:50:00|39290.8|39281|39291|39281.2|39291|39281.2|39290.8|39281|0
1720036500000|2024-07-03 19:55:00|39290.9|39281.1|39282.2|39272.4|39291|39281.2|39282.2|39272.4|0
1720036800000|2024-07-03 20:00:00|39282.1|39272.3|39280.9|39271.1|39285.8|39276|39277.6|39267.8|0
1720037100000|2024-07-03 20:05:00|39281.6|39271.8|39289.4|39279.6|39289.4|39279.6|39281.4|39271.6|0
1720037400000|2024-07-03 20:10:00|39289.1|39279.3|39298.6|39288.8|39305.9|39296.1|39289.1|39279.3|0
1720037700000|2024-07-03 20:15:00|39298.7|39288.9|39299.4|39289.6|39303.5|39293.7|39297.8|39288|0
1720038000000|2024-07-03 20:20:00|39302.7|39292.9|39304.6|39294.8|39305.4|39295.6|39296.2|39286.4|0
1720038300000|2024-07-03 20:25:00|39304.5|39294.7|39296.9|39287.1|39304.5|39294.7|39296.9|39287.1|0
1720038600000|2024-07-03 20:30:00|39295.6|39285.8|39297.7|39287.9|39298.8|39289|39293.6|39283.8|0
1720038900000|2024-07-03 20:35:00|39297.4|39287.6|39294.3|39284.5|39297.7|39287.9|39294.3|39284.5|0
1720039200000|2024-07-03 20:40:00|39294|39284.2|39292.2|39282.4|39294.6|39284.8|39288.1|39278.3|0
1720039500000|2024-07-03 20:45:00|39292.5|39282.7|39293.5|39283.7|39294.6|39284.8|39292.5|39282.7|0
1720039800000|2024-07-03 20:50:00|39293.2|39283.4|39292.9|39283.1|39295.8|39286|39292.9|39283.1|0
1720040100000|2024-07-03 20:55:00|39293.5|39283.7|39289.4|39279.6|39294.4|39284.6|39286.7|39276.9|0
1720043700000|2024-07-03 21:55:00|39308.9|39299.1|39313.9|39304.1|39313.9|39304.1|39308.9|39299.1|0
1720044000000|2024-07-03 22:00:00|39321.4|39316.6|39303.4|39298.6|39321.4|39316.6|39302.9|39298.1|107
1720044300000|2024-07-03 22:05:00|39302.9|39298.1|39296.4|39291.6|39303.9|39299.1|39287.9|39283.1|101
1720044600000|2024-07-03 22:10:00|39295.9|39291.1|39296.4|39291.6|39299.9|39295.1|39294.4|39289.6|75
1720044900000|2024-07-03 22:15:00|39295.9|39291.1|39298.4|39293.6|39298.9|39294.1|39293.9|39289.1|25
1720045200000|2024-07-03 22:20:00|39298.9|39294.1|39300.9|39296.1|39302.4|39297.6|39296.9|39292.1|45
1720045500000|2024-07-03 22:25:00|39300.4|39295.6|39302.9|39298.1|39304.4|39299.6|39298.9|39294.1|14
1720045800000|2024-07-03 22:30:00|39302.4|39297.6|39305.9|39301.1|39307.9|39303.1|39301.4|39296.6|22
1720046100000|2024-07-03 22:35:00|39305.4|39300.6|39307.4|39302.6|39308.9|39304.1|39304.9|39300.1|12
1720046400000|2024-07-03 22:40:00|39306.9|39302.1|39303.4|39298.6|39306.9|39302.1|39302.4|39297.6|8
1720046700000|2024-07-03 22:45:00|39304.4|39299.6|39302.4|39297.6|39304.4|39299.6|39302.4|39297.6|2
1720047000000|2024-07-03 22:50:00|39302.9|39298.1|39297.4|39292.6|39304.9|39300.1|39296.4|39291.6|33
1720047300000|2024-07-03 22:55:00|39297.9|39293.1|39298.4|39293.6|39298.9|39294.1|39296.9|39292.1|9
1720047600000|2024-07-03 23:00:00|39298.9|39294.1|39304.4|39299.6|39304.9|39300.1|39298.4|39293.6|25
1720047900000|2024-07-03 23:05:00|39303.9|39299.1|39308.4|39303.6|39308.9|39304.1|39302.9|39298.1|19
1720048200000|2024-07-03 23:10:00|39307.9|39303.1|39308.4|39303.6|39309.4|39304.6|39306.9|39302.1|7
1720048500000|2024-07-03 23:15:00|39307.4|39302.6|39308.4|39303.6|39308.4|39303.6|39306.9|39302.1|2
1720048800000|2024-07-03 23:20:00|39307.9|39303.1|39308.4|39303.6|39308.9|39304.1|39307.4|39302.6|6
1720049100000|2024-07-03 23:25:00|39307.9|39303.1|39310.4|39305.6|39312.4|39307.6|39307.9|39303.1|14
1720049400000|2024-07-03 23:30:00|39309.9|39305.1|39308.9|39304.1|39309.9|39305.1|39307.9|39303.1|18
1720049700000|2024-07-03 23:35:00|39309.4|39304.6|39309.4|39304.6|39309.4|39304.6|39307.9|39303.1|10
1720050000000|2024-07-03 23:40:00|39308.9|39304.1|39310.4|39305.6|39311.9|39307.1|39308.9|39304.1|38
1720050300000|2024-07-03 23:45:00|39310.9|39306.1|39315.4|39310.6|39316.9|39312.1|39310.4|39305.6|33
1720050600000|2024-07-03 23:50:00|39315.9|39311.1|39322.4|39317.6|39322.4|39317.6|39315.9|39311.1|38
1720050900000|2024-07-03 23:55:00|39321.9|39317.1|39322.4|39317.6|39325.4|39320.6|39321.9|39317.1|53
1720051200000|2024-07-04 00:00:00|39322.9|39318.1|39321.4|39316.6|39328.9|39324.1|39321.4|39316.6|139
1720051500000|2024-07-04 00:05:00|39320.9|39316.1|39314.4|39309.6|39322.4|39317.6|39313.9|39309.1|74
1720051800000|2024-07-04 00:10:00|39314.9|39310.1|39309.4|39304.6|39315.4|39310.6|39305.4|39300.6|47
1720052100000|2024-07-04 00:15:00|39309.9|39305.1|39303.4|39298.6|39312.4|39307.6|39301.4|39296.6|43
1720052400000|2024-07-04 00:20:00|39303.9|39299.1|39307.4|39302.6|39308.4|39303.6|39302.4|39297.6|15
1720052700000|2024-07-04 00:25:00|39306.9|39302.1|39300.9|39296.1|39306.9|39302.1|39299.4|39294.6|13
1720053000000|2024-07-04 00:30:00|39300.4|39295.6|39302.4|39297.6|39304.9|39300.1|39298.4|39293.6|36
1720053300000|2024-07-04 00:35:00|39302.9|39298.1|39302.4|39297.6|39303.4|39298.6|39300.4|39295.6|6
1720053600000|2024-07-04 00:40:00|39302.9|39298.1|39300.4|39295.6|39302.9|39298.1|39300.4|39295.6|15
1720053900000|2024-07-04 00:45:00|39300.9|39296.1|39293.4|39288.6|39302.4|39297.6|39293.4|39288.6|45
1720054200000|2024-07-04 00:50:00|39292.9|39288.1|39290.9|39286.1|39296.4|39291.6|39290.4|39285.6|44
1720054500000|2024-07-04 00:55:00|39290.4|39285.6|39289.9|39285.1|39291.4|39286.6|39289.4|39284.6|21
1720054800000|2024-07-04 01:00:00|39290.4|39285.6|39294.9|39290.1|39295.9|39291.1|39290.4|39285.6|22
1720055100000|2024-07-04 01:05:00|39295.4|39290.6|39292.4|39287.6|39299.4|39294.6|39292.4|39287.6|17
1720055400000|2024-07-04 01:10:00|39291.9|39287.1|39290.9|39286.1|39293.4|39288.6|39290.4|39285.6|30
1720055700000|2024-07-04 01:15:00|39291.4|39286.6|39296.9|39292.1|39299.4|39294.6|39291.4|39286.6|21
1720056000000|2024-07-04 01:20:00|39296.4|39291.6|39293.4|39288.6|39297.4|39292.6|39291.4|39286.6|25
1720056300000|2024-07-04 01:25:00|39292.9|39288.1|39291.9|39287.1|39294.4|39289.6|39291.9|39287.1|10
1720056600000|2024-07-04 01:30:00|39292.4|39287.6|39293.9|39289.1|39296.4|39291.6|39291.9|39287.1|19
1720056900000|2024-07-04 01:35:00|39294.4|39289.6|39298.9|39294.1|39299.4|39294.6|39294.4|39289.6|30
1720057200000|2024-07-04 01:40:00|39298.4|39293.6|39305.9|39301.1|39305.9|39301.1|39296.9|39292.1|28
1720057500000|2024-07-04 01:45:00|39306.9|39302.1|39308.4|39303.6|39308.9|39304.1|39303.4|39298.6|45
1720057800000|2024-07-04 01:50:00|39307.9|39303.1|39302.4|39297.6|39308.4|39303.6|39301.4|39296.6|23
1720058100000|2024-07-04 01:55:00|39301.9|39297.1|39294.9|39290.1|39301.9|39297.1|39294.4|39289.6|23
1720058400000|2024-07-04 02:00:00|39294.4|39289.6|39293.4|39288.6|39297.4|39292.6|39289.9|39285.1|51
1720058700000|2024-07-04 02:05:00|39292.9|39288.1|39296.4|39291.6|39298.4|39293.6|39292.9|39288.1|20
1720059000000|2024-07-04 02:10:00|39295.9|39291.1|39299.4|39294.6|39300.9|39296.1|39294.9|39290.1|31
1720059300000|2024-07-04 02:15:00|39298.9|39294.1|39296.4|39291.6|39300.4|39295.6|39295.9|39291.1|32
1720059600000|2024-07-04 02:20:00|39296.9|39292.1|39293.9|39289.1|39296.9|39292.1|39292.9|39288.1|30
1720059900000|2024-07-04 02:25:00|39294.4|39289.6|39291.4|39286.6|39294.4|39289.6|39287.9|39283.1|21
1720060200000|2024-07-04 02:30:00|39290.9|39286.1|39298.4|39293.6|39298.9|39294.1|39290.9|39286.1|65
1720060500000|2024-07-04 02:35:00|39299.4|39294.6|39297.4|39292.6|39299.4|39294.6|39294.4|39289.6|20
1720060800000|2024-07-04 02:40:00|39296.4|39291.6|39294.9|39290.1|39297.4|39292.6|39293.9|39289.1|31
1720061100000|2024-07-04 02:45:00|39295.4|39290.6|39295.4|39290.6|39297.9|39293.1|39294.9|39290.1|16
1720061400000|2024-07-04 02:50:00|39295.9|39291.1|39291.9|39287.1|39295.9|39291.1|39291.4|39286.6|16
1720061700000|2024-07-04 02:55:00|39292.4|39287.6|39290.9|39286.1|39292.4|39287.6|39289.9|39285.1|16
1720062000000|2024-07-04 03:00:00|39290.4|39285.6|39296.4|39291.6|39297.4|39292.6|39290.4|39285.6|33
1720062300000|2024-07-04 03:05:00|39296.9|39292.1|39294.4|39289.6|39296.9|39292.1|39294.4|39289.6|11
1720062600000|2024-07-04 03:10:00|39294.9|39290.1|39289.9|39285.1|39294.9|39290.1|39289.4|39284.6|13
1720062900000|2024-07-04 03:15:00|39289.4|39284.6|39291.4|39286.6|39291.9|39287.1|39287.9|39283.1|29
1720063200000|2024-07-04 03:20:00|39291.9|39287.1|39292.9|39288.1|39294.9|39290.1|39291.9|39287.1|20
1720063500000|2024-07-04 03:25:00|39292.4|39287.6|39292.9|39288.1|39294.9|39290.1|39292.4|39287.6|23
1720063800000|2024-07-04 03:30:00|39292.4|39287.6|39298.9|39294.1|39299.9|39295.1|39292.4|39287.6|38
1720064100000|2024-07-04 03:35:00|39299.4|39294.6|39299.9|39295.1|39301.9|39297.1|39298.9|39294.1|35
1720064400000|2024-07-04 03:40:00|39299.4|39294.6|39293.9|39289.1|39299.4|39294.6|39292.9|39288.1|23
1720064700000|2024-07-04 03:45:00|39293.4|39288.6|39292.9|39288.1|39293.9|39289.1|39290.9|39286.1|5
1720065000000|2024-07-04 03:50:00|39292.4|39287.6|39292.9|39288.1|39294.4|39289.6|39291.9|39287.1|24
1720065300000|2024-07-04 03:55:00|39292.4|39287.6|39293.9|39289.1|39294.9|39290.1|39291.9|39287.1|12
1720065600000|2024-07-04 04:00:00|39293.4|39288.6|39292.9|39288.1|39293.4|39288.6|39290.4|39285.6|41
1720065900000|2024-07-04 04:05:00|39293.4|39288.6|39291.9|39287.1|39294.9|39290.1|39289.9|39285.1|33
1720066200000|2024-07-04 04:10:00|39292.4|39287.6|39296.4|39291.6|39296.9|39292.1|39292.4|39287.6|25
1720066500000|2024-07-04 04:15:00|39296.9|39292.1|39295.9|39291.1|39298.9|39294.1|39294.9|39290.1|17
1720066800000|2024-07-04 04:20:00|39295.4|39290.6|39295.9|39291.1|39297.4|39292.6|39294.9|39290.1|5
1720067100000|2024-07-04 04:25:00|39295.4|39290.6|39297.4|39292.6|39297.4|39292.6|39293.9|39289.1|17
1720067400000|2024-07-04 04:30:00|39297.9|39293.1|39296.9|39292.1|39300.4|39295.6|39296.4|39291.6|28
1720067700000|2024-07-04 04:35:00|39297.4|39292.6|39295.9|39291.1|39297.9|39293.1|39294.9|39290.1|20
1720068000000|2024-07-04 04:40:00|39295.4|39290.6|39295.9|39291.1|39296.4|39291.6|39293.4|39288.6|15
1720068300000|2024-07-04 04:45:00|39295.4|39290.6|39296.4|39291.6|39296.4|39291.6|39294.9|39290.1|8
1720068600000|2024-07-04 04:50:00|39296.9|39292.1|39298.9|39294.1|39298.9|39294.1|39295.9|39291.1|18
1720068900000|2024-07-04 04:55:00|39299.4|39294.6|39300.9|39296.1|39301.9|39297.1|39298.9|39294.1|27
1720069200000|2024-07-04 05:00:00|39300.4|39295.6|39296.4|39291.6|39300.9|39296.1|39295.4|39290.6|15
1720069500000|2024-07-04 05:05:00|39295.9|39291.1|39294.9|39290.1|39296.9|39292.1|39294.9|39290.1|12
1720069800000|2024-07-04 05:10:00|39293.9|39289.1|39296.9|39292.1|39297.9|39293.1|39293.9|39289.1|16
1720070100000|2024-07-04 05:15:00|39297.4|39292.6|39298.4|39293.6|39302.4|39297.6|39295.9|39291.1|26
1720070400000|2024-07-04 05:20:00|39297.9|39293.1|39298.4|39293.6|39299.4|39294.6|39295.9|39291.1|23
1720070700000|2024-07-04 05:25:00|39297.9|39293.1|39302.4|39297.6|39302.4|39297.6|39294.9|39290.1|32
1720071000000|2024-07-04 05:30:00|39301.9|39297.1|39306.9|39302.1|39308.4|39303.6|39300.9|39296.1|77
1720071300000|2024-07-04 05:35:00|39306.4|39301.6|39309.4|39304.6|39310.9|39306.1|39302.4|39297.6|74
1720071600000|2024-07-04 05:40:00|39308.9|39304.1|39307.4|39302.6|39309.9|39305.1|39305.9|39301.1|34
1720071900000|2024-07-04 05:45:00|39306.9|39302.1|39310.9|39306.1|39311.9|39307.1|39305.9|39301.1|25
1720072200000|2024-07-04 05:50:00|39310.4|39305.6|39308.4|39303.6|39310.9|39306.1|39306.4|39301.6|33
1720072500000|2024-07-04 05:55:00|39307.9|39303.1|39313.4|39308.6|39314.9|39310.1|39304.9|39300.1|49
1720072800000|2024-07-04 06:00:00|39312.8|39309.2|39300.8|39297.2|39312.8|39309.2|39296.3|39292.7|146
1720073100000|2024-07-04 06:05:00|39300.3|39296.7|39298.8|39295.2|39302.3|39298.7|39297.3|39293.7|59
1720073400000|2024-07-04 06:10:00|39298.3|39294.7|39300.8|39297.2|39303.3|39299.7|39297.3|39293.7|63
1720073700000|2024-07-04 06:15:00|39300.3|39296.7|39295.3|39291.7|39302.3|39298.7|39295.3|39291.7|77
1720074000000|2024-07-04 06:20:00|39294.3|39290.7|39291.3|39287.7|39296.8|39293.2|39290.8|39287.2|55
1720074300000|2024-07-04 06:25:00|39290.8|39287.2|39287.3|39283.7|39291.8|39288.2|39284.8|39281.2|67
1720074600000|2024-07-04 06:30:00|39287.8|39284.2|39291.8|39288.2|39295.3|39291.7|39286.8|39283.2|50
1720074900000|2024-07-04 06:35:00|39291.3|39287.7|39295.8|39292.2|39297.3|39293.7|39291.3|39287.7|30
1720075200000|2024-07-04 06:40:00|39295.3|39291.7|39296.8|39293.2|39297.3|39293.7|39292.8|39289.2|30
1720075500000|2024-07-04 06:45:00|39296.3|39292.7|39300.8|39297.2|39301.3|39297.7|39296.3|39292.7|64
1720075800000|2024-07-04 06:50:00|39301.3|39297.7|39309.8|39306.2|39313.3|39309.7|39301.3|39297.7|66
1720076100000|2024-07-04 06:55:00|39309.3|39305.7|39316.3|39312.7|39321.3|39317.7|39305.3|39301.7|187
1720076400000|2024-07-04 07:00:00|39316.8|39313.2|39318.3|39314.7|39320.3|39316.7|39307.8|39304.2|252
1720076700000|2024-07-04 07:05:00|39317.8|39314.2|39315.8|39312.2|39322.8|39319.2|39310.8|39307.2|110
1720077000000|2024-07-04 07:10:00|39315.3|39311.7|39316.8|39313.2|39322.8|39319.2|39310.8|39307.2|96
1720077300000|2024-07-04 07:15:00|39316.3|39312.7|39323.8|39320.2|39330.3|39326.7|39315.8|39312.2|145
1720077600000|2024-07-04 07:20:00|39324.3|39320.7|39336.8|39333.2|39338.3|39334.7|39324.3|39320.7|116
1720077900000|2024-07-04 07:25:00|39336.3|39332.7|39325.8|39322.2|39336.3|39332.7|39323.8|39320.2|83
1720078200000|2024-07-04 07:30:00|39326.3|39322.7|39325.8|39322.2|39327.3|39323.7|39317.8|39314.2|75
1720078500000|2024-07-04 07:35:00|39325.3|39321.7|39320.8|39317.2|39326.3|39322.7|39317.8|39314.2|57
1720078800000|2024-07-04 07:40:00|39320.3|39316.7|39329.8|39326.2|39331.3|39327.7|39320.3|39316.7|81
1720079100000|2024-07-04 07:45:00|39328.8|39325.2|39338.8|39335.2|39339.3|39335.7|39328.3|39324.7|76
1720079400000|2024-07-04 07:50:00|39339.3|39335.7|39340.8|39337.2|39345.3|39341.7|39337.3|39333.7|138
1720079700000|2024-07-04 07:55:00|39340.3|39336.7|39348.8|39345.2|39350.3|39346.7|39337.3|39333.7|105
1720080000000|2024-07-04 08:00:00|39349.3|39345.7|39356.3|39352.7|39361.3|39357.7|39349.3|39345.7|214
1720080300000|2024-07-04 08:05:00|39355.8|39352.2|39364.3|39360.7|39367.8|39364.2|39355.8|39352.2|154
1720080600000|2024-07-04 08:10:00|39364.8|39361.2|39364.8|39361.2|39365.3|39361.7|39355.3|39351.7|152
1720080900000|2024-07-04 08:15:00|39365.3|39361.7|39370.3|39366.7|39370.3|39366.7|39363.8|39360.2|60
1720081200000|2024-07-04 08:20:00|39369.8|39366.2|39371.8|39368.2|39372.8|39369.2|39366.3|39362.7|138
1720081500000|2024-07-04 08:25:00|39372.3|39368.7|39374.3|39370.7|39380.8|39377.2|39370.3|39366.7|105
1720081800000|2024-07-04 08:30:00|39373.8|39370.2|39364.8|39361.2|39374.8|39371.2|39362.8|39359.2|126
1720082100000|2024-07-04 08:35:00|39365.3|39361.7|39355.8|39352.2|39367.8|39364.2|39355.8|39352.2|87
1720082400000|2024-07-04 08:40:00|39356.3|39352.7|39360.8|39357.2|39363.3|39359.7|39352.8|39349.2|63
1720082700000|2024-07-04 08:45:00|39361.3|39357.7|39361.8|39358.2|39366.3|39362.7|39359.8|39356.2|71
1720083000000|2024-07-04 08:50:00|39362.3|39358.7|39363.3|39359.7|39367.3|39363.7|39360.3|39356.7|58
1720083300000|2024-07-04 08:55:00|39363.8|39360.2|39369.8|39366.2|39371.3|39367.7|39363.8|39360.2|61
1720083600000|2024-07-04 09:00:00|39370.3|39366.7|39371.8|39368.2|39376.3|39372.7|39369.3|39365.7|97
1720083900000|2024-07-04 09:05:00|39371.3|39367.7|39371.8|39368.2|39375.3|39371.7|39368.8|39365.2|57
1720084200000|2024-07-04 09:10:00|39372.3|39368.7|39370.8|39367.2|39375.8|39372.2|39369.3|39365.7|74
1720084500000|2024-07-04 09:15:00|39371.3|39367.7|39372.8|39369.2|39373.3|39369.7|39368.8|39365.2|59
1720084800000|2024-07-04 09:20:00|39373.3|39369.7|39372.8|39369.2|39375.8|39372.2|39370.8|39367.2|41
1720085100000|2024-07-04 09:25:00|39373.3|39369.7|39374.8|39371.2|39375.8|39372.2|39370.3|39366.7|28
1720085400000|2024-07-04 09:30:00|39375.3|39371.7|39379.8|39376.2|39379.8|39376.2|39374.3|39370.7|47
1720085700000|2024-07-04 09:35:00|39378.8|39375.2|39375.8|39372.2|39378.8|39375.2|39371.8|39368.2|19
1720086000000|2024-07-04 09:40:00|39376.3|39372.7|39375.8|39372.2|39379.8|39376.2|39374.3|39370.7|59
1720086300000|2024-07-04 09:45:00|39376.3|39372.7|39381.3|39377.7|39383.8|39380.2|39374.8|39371.2|71
1720086600000|2024-07-04 09:50:00|39381.8|39378.2|39370.8|39367.2|39383.8|39380.2|39370.3|39366.7|62
1720086900000|2024-07-04 09:55:00|39370.3|39366.7|39369.8|39366.2|39372.3|39368.7|39365.8|39362.2|75
1720087200000|2024-07-04 10:00:00|39370.3|39366.7|39363.8|39360.2|39371.8|39368.2|39363.8|39360.2|38
1720087500000|2024-07-04 10:05:00|39364.3|39360.7|39368.8|39365.2|39370.3|39366.7|39364.3|39360.7|44
1720087800000|2024-07-04 10:10:00|39369.3|39365.7|39371.8|39368.2|39375.3|39371.7|39367.8|39364.2|30
1720088100000|2024-07-04 10:15:00|39372.3|39368.7|39372.8|39369.2|39374.8|39371.2|39371.3|39367.7|21
1720088400000|2024-07-04 10:20:00|39372.3|39368.7|39375.8|39372.2|39377.3|39373.7|39371.3|39367.7|21
1720088700000|2024-07-04 10:25:00|39375.3|39371.7|39371.8|39368.2|39376.3|39372.7|39370.3|39366.7|27
1720089000000|2024-07-04 10:30:00|39372.3|39368.7|39369.8|39366.2|39376.3|39372.7|39369.8|39366.2|37
1720089300000|2024-07-04 10:35:00|39369.3|39365.7|39377.3|39373.7|39378.3|39374.7|39368.8|39365.2|45
1720089600000|2024-07-04 10:40:00|39376.8|39373.2|39376.3|39372.7|39378.8|39375.2|39373.8|39370.2|38
1720089900000|2024-07-04 10:45:00|39376.8|39373.2|39382.8|39379.2|39385.8|39382.2|39376.3|39372.7|64
1720090200000|2024-07-04 10:50:00|39383.3|39379.7|39393.8|39390.2|39394.3|39390.7|39382.3|39378.7|81
1720090500000|2024-07-04 10:55:00|39393.3|39389.7|39391.3|39387.7|39394.8|39391.2|39389.3|39385.7|65
1720090800000|2024-07-04 11:00:00|39390.8|39387.2|39392.8|39389.2|39393.3|39389.7|39385.3|39381.7|105
1720091100000|2024-07-04 11:05:00|39393.3|39389.7|39395.3|39391.7|39398.3|39394.7|39388.8|39385.2|55
1720091400000|2024-07-04 11:10:00|39395.8|39392.2|39403.8|39400.2|39404.8|39401.2|39395.3|39391.7|90
1720091700000|2024-07-04 11:15:00|39404.3|39400.7|39402.8|39399.2|39405.8|39402.2|39400.3|39396.7|50
1720092000000|2024-07-04 11:20:00|39402.3|39398.7|39399.3|39395.7|39405.3|39401.7|39397.8|39394.2|127
1720092300000|2024-07-04 11:25:00|39399.8|39396.2|39398.8|39395.2|39403.3|39399.7|39398.3|39394.7|49
1720092600000|2024-07-04 11:30:00|39399.3|39395.7|39405.3|39401.7|39406.3|39402.7|39398.3|39394.7|59
1720092900000|2024-07-04 11:35:00|39404.8|39401.2|39402.8|39399.2|39404.8|39401.2|39399.3|39395.7|71
1720093200000|2024-07-04 11:40:00|39402.3|39398.7|39401.8|39398.2|39403.8|39400.2|39399.3|39395.7|50
1720093500000|2024-07-04 11:45:00|39402.3|39398.7|39399.3|39395.7|39409.3|39405.7|39397.8|39394.2|103
1720093800000|2024-07-04 11:50:00|39400.3|39396.7|39397.3|39393.7|39402.3|39398.7|39396.8|39393.2|69
1720094100000|2024-07-04 11:55:00|39396.8|39393.2|39394.8|39391.2|39400.8|39397.2|39394.8|39391.2|48
1720094400000|2024-07-04 12:00:00|39395.3|39391.7|39399.8|39396.2|39400.8|39397.2|39394.3|39390.7|105
1720094700000|2024-07-04 12:05:00|39399.3|39395.7|39403.8|39400.2|39403.8|39400.2|39398.8|39395.2|35
1720095000000|2024-07-04 12:10:00|39403.3|39399.7|39400.8|39397.2|39404.3|39400.7|39400.8|39397.2|51
1720095300000|2024-07-04 12:15:00|39400.3|39396.7|39399.8|39396.2|39400.8|39397.2|39397.3|39393.7|57
1720095600000|2024-07-04 12:20:00|39399.3|39395.7|39405.3|39401.7|39406.3|39402.7|39397.8|39394.2|52
1720095900000|2024-07-04 12:25:00|39405.8|39402.2|39402.8|39399.2|39406.3|39402.7|39401.3|39397.7|74
1720096200000|2024-07-04 12:30:00|39402.3|39398.7|39405.3|39401.7|39408.8|39405.2|39402.3|39398.7|120
1720096500000|2024-07-04 12:35:00|39404.8|39401.2|39405.3|39401.7|39408.8|39405.2|39403.3|39399.7|111
1720096800000|2024-07-04 12:40:00|39405.8|39402.2|39409.8|39406.2|39410.8|39407.2|39404.3|39400.7|192
1720097100000|2024-07-04 12:45:00|39410.3|39406.7|39412.8|39409.2|39415.3|39411.7|39408.3|39404.7|109
1720097400000|2024-07-04 12:50:00|39413.3|39409.7|39415.8|39412.2|39418.3|39414.7|39411.8|39408.2|114
1720097700000|2024-07-04 12:55:00|39415.3|39411.7|39420.3|39416.7|39420.8|39417.2|39414.3|39410.7|80
1720098000000|2024-07-04 13:00:00|39420.8|39417.2|39422.8|39419.2|39427.3|39423.7|39418.3|39414.7|204
1720098300000|2024-07-04 13:05:00|39423.3|39419.7|39427.8|39424.2|39429.8|39426.2|39422.3|39418.7|154
1720098600000|2024-07-04 13:10:00|39427.3|39423.7|39439.3|39435.7|39442.3|39438.7|39425.3|39421.7|208
1720098900000|2024-07-04 13:15:00|39440.3|39436.7|39418.3|39414.7|39441.3|39437.7|39416.3|39412.7|194
1720099200000|2024-07-04 13:20:00|39417.8|39414.2|39409.8|39406.2|39417.8|39414.2|39408.3|39404.7|185
1720099500000|2024-07-04 13:25:00|39411.3|39407.7|39402.8|39399.2|39414.3|39410.7|39399.8|39396.2|203
1720099800000|2024-07-04 13:30:00|39402.2|39399.8|39343.7|39341.3|39403.7|39401.3|39342.2|39339.8|902
1720100100000|2024-07-04 13:35:00|39343.2|39340.8|39368.7|39366.3|39371.7|39369.3|39341.7|39339.3|703
1720100400000|2024-07-04 13:40:00|39369.2|39366.8|39355.7|39353.3|39370.2|39367.8|39354.7|39352.3|328
1720100700000|2024-07-04 13:45:00|39355.2|39352.8|39338.2|39335.8|39355.2|39352.8|39336.7|39334.3|380
1720101000000|2024-07-04 13:50:00|39338.7|39336.3|39327.2|39324.8|39345.7|39343.3|39324.3|39321.9|218
1720101300000|2024-07-04 13:55:00|39325.7|39323.3|39312.4|39310|39330.1|39327.7|39310.9|39308.5|360
1720101600000|2024-07-04 14:00:00|39313.4|39311|39307.4|39305|39319.9|39317.5|39306.9|39304.5|237
1720101900000|2024-07-04 14:05:00|39306.9|39304.5|39294.9|39292.5|39310.4|39308|39292.9|39290.5|354
1720102200000|2024-07-04 14:10:00|39294.4|39292|39296.5|39294.1|39303|39300.6|39289.9|39287.5|220
1720102500000|2024-07-04 14:15:00|39296|39293.6|39290|39287.6|39299|39296.6|39284|39281.6|250
1720102800000|2024-07-04 14:20:00|39289.5|39287.1|39286.5|39284.1|39295|39292.6|39285|39282.6|155
1720103100000|2024-07-04 14:25:00|39286|39283.6|39285.8|39283.4|39292.2|39289.8|39283.8|39281.4|203
1720103400000|2024-07-04 14:30:00|39286.3|39283.9|39300.9|39298.5|39303.9|39301.5|39285|39282.6|237
1720103700000|2024-07-04 14:35:00|39300.4|39298|39306.9|39304.5|39307.9|39305.5|39297|39294.6|173
1720104000000|2024-07-04 14:40:00|39307.4|39305|39309.2|39306.8|39316.7|39314.3|39304.9|39302.5|128
1720104300000|2024-07-04 14:45:00|39308.7|39306.3|39314.2|39311.8|39314.7|39312.3|39307.2|39304.8|58
1720104600000|2024-07-04 14:50:00|39313.7|39311.3|39324.2|39321.8|39324.2|39321.8|39313.7|39311.3|266
1720104900000|2024-07-04 14:55:00|39324.7|39322.3|39321.2|39318.8|39324.7|39322.3|39318.2|39315.8|98
1720105200000|2024-07-04 15:00:00|39322.7|39320.3|39329.2|39326.8|39329.2|39326.8|39318.7|39316.3|169
1720105500000|2024-07-04 15:05:00|39329.7|39327.3|39346.2|39343.8|39346.2|39343.8|39326.2|39323.8|237
1720105800000|2024-07-04 15:10:00|39346.7|39344.3|39349.2|39346.8|39349.2|39346.8|39339.2|39336.8|148
1720106100000|2024-07-04 15:15:00|39347.7|39345.3|39341.7|39339.3|39348.7|39346.3|39340.2|39337.8|132
1720106400000|2024-07-04 15:20:00|39342.2|39339.8|39344.2|39341.8|39345.7|39343.3|39337.7|39335.3|183
1720106700000|2024-07-04 15:25:00|39343.7|39341.3|39348.2|39345.8|39350.7|39348.3|39338.7|39336.3|248
1720107000000|2024-07-04 15:30:00|39347.2|39344.8|39339.2|39336.8|39347.2|39344.8|39336.2|39333.8|162
1720107300000|2024-07-04 15:35:00|39338.7|39336.3|39351.7|39349.3|39353.2|39350.8|39337.2|39334.8|170
1720107600000|2024-07-04 15:40:00|39352.2|39349.8|39347.2|39344.8|39353.7|39351.3|39342.7|39340.3|138
1720107900000|2024-07-04 15:45:00|39346.7|39344.3|39348.2|39345.8|39353.7|39351.3|39345.7|39343.3|145
1720108200000|2024-07-04 15:50:00|39347.7|39345.3|39349.2|39346.8|39354.2|39351.8|39347.7|39345.3|39
1720108500000|2024-07-04 15:55:00|39349.7|39347.3|39349.2|39346.8|39354.2|39351.8|39347.2|39344.8|69
1720108800000|2024-07-04 16:00:00|39348.7|39346.3|39349.2|39346.8|39352.2|39349.8|39347.2|39344.8|99
1720109100000|2024-07-04 16:05:00|39348.7|39346.3|39343.2|39340.8|39349.2|39346.8|39342.7|39340.3|117
1720109400000|2024-07-04 16:10:00|39342.7|39340.3|39342.2|39339.8|39343.2|39340.8|39340.7|39338.3|61
1720109700000|2024-07-04 16:15:00|39342.7|39340.3|39343.7|39341.3|39347.2|39344.8|39342.2|39339.8|52
1720110000000|2024-07-04 16:20:00|39344.2|39341.8|39344.2|39341.8|39349.7|39347.3|39343.7|39341.3|106
1720110300000|2024-07-04 16:25:00|39343.7|39341.3|39341.2|39338.8|39345.7|39343.3|39338.2|39335.8|138
1720110600000|2024-07-04 16:30:00|39338.2|39335.8|39334.7|39332.3|39341.2|39338.8|39334.7|39332.3|71
1720110900000|2024-07-04 16:35:00|39335.2|39332.8|39330.2|39327.8|39335.7|39333.3|39329.2|39326.8|89
1720111200000|2024-07-04 16:40:00|39329.7|39327.3|39335.2|39332.8|39343.2|39340.8|39328.7|39326.3|120
1720111500000|2024-07-04 16:45:00|39335.7|39333.3|39329.2|39326.8|39337.2|39334.8|39328.2|39325.8|94
1720111800000|2024-07-04 16:50:00|39329.7|39327.3|39336.2|39333.8|39342.7|39340.3|39329.7|39327.3|112
1720112100000|2024-07-04 16:55:00|39336.7|39334.3|39339.2|39336.8|39342.7|39340.3|39329.7|39327.3|148
1720112400000|2024-07-04 17:00:00|39341.7|39331.9|39349.2|39339.4|39349.2|39339.4|39341.3|39331.5|0
1720112700000|2024-07-04 17:05:00|39356.4|39346.6|39370.2|39360.4|39370.3|39360.5|39351.7|39341.9|0
1720113000000|2024-07-04 17:10:00|39370.1|39360.3|39375.6|39365.8|39375.9|39366.1|39366.2|39356.4|0
1720113300000|2024-07-04 17:15:00|39375.9|39366.1|39375.8|39366|39384|39374.2|39375.8|39366|0
1720113600000|2024-07-04 17:20:00|39375.7|39365.9|39360.4|39350.6|39375.7|39365.9|39360.2|39350.4|0
1720113900000|2024-07-04 17:25:00|39360.3|39350.5|39353.4|39343.6|39360.4|39350.6|39353.4|39343.6|0
1720121400000|2024-07-04 19:30:00|39347|39337.2|39343.4|39333.6|39347.4|39337.6|39343.4|39333.6|0
1720121700000|2024-07-04 19:35:00|39347|39337.2|39343.5|39333.7|39351.3|39341.5|39343.4|39333.6|0
1720122000000|2024-07-04 19:40:00|39347.1|39337.3|39343.4|39333.6|39351.3|39341.5|39343.4|39333.6|0
1720122300000|2024-07-04 19:45:00|39343.5|39333.7|39351.3|39341.5|39351.3|39341.5|39343.5|39333.7|0
1720122600000|2024-07-04 19:50:00|39358.5|39348.7|39352.4|39342.6|39359.5|39349.7|39343.7|39333.9|0
1720122900000|2024-07-04 19:55:00|39352.3|39342.5|39354.5|39344.7|39362.5|39352.7|39344.5|39334.7|0
1720130400000|2024-07-04 22:00:00|39352.4|39347.6|39348.4|39343.6|39352.4|39347.6|39333.4|39328.6|88
1720130700000|2024-07-04 22:05:00|39347.9|39343.1|39335.4|39330.6|39350.9|39346.1|39334.4|39329.6|82
1720131000000|2024-07-04 22:10:00|39335.9|39331.1|39320.4|39315.6|39337.9|39333.1|39316.9|39312.1|124
1720131300000|2024-07-04 22:15:00|39320.9|39316.1|39317.9|39313.1|39322.9|39318.1|39316.4|39311.6|34
1720131600000|2024-07-04 22:20:00|39318.4|39313.6|39313.4|39308.6|39318.4|39313.6|39310.4|39305.6|136
1720131900000|2024-07-04 22:25:00|39313.9|39309.1|39322.5|39317.7|39323|39318.2|39313.4|39308.6|19
1720132200000|2024-07-04 22:30:00|39322|39317.2|39323.5|39318.7|39325|39320.2|39321|39316.2|38
1720132500000|2024-07-04 22:35:00|39322|39317.2|39322.5|39317.7|39324|39319.2|39321|39316.2|37
1720132800000|2024-07-04 22:40:00|39322|39317.2|39318|39313.2|39322|39317.2|39318|39313.2|31
1720133100000|2024-07-04 22:45:00|39317.5|39312.7|39321.5|39316.7|39322|39317.2|39317|39312.2|44
1720133400000|2024-07-04 22:50:00|39322|39317.2|39319.5|39314.7|39322|39317.2|39316|39311.2|43
1720133700000|2024-07-04 22:55:00|39319|39314.2|39318.5|39313.7|39319|39314.2|39316|39311.2|20
1720134000000|2024-07-04 23:00:00|39319|39314.2|39319|39314.2|39320|39315.2|39317.5|39312.7|9
1720134300000|2024-07-04 23:05:00|39319.5|39314.7|39321.5|39316.7|39323|39318.2|39319.5|39314.7|18
1720134600000|2024-07-04 23:10:00|39322|39317.2|39322|39317.2|39323|39318.2|39321.5|39316.7|21
1720134900000|2024-07-04 23:15:00|39322.5|39317.7|39327|39322.2|39327|39322.2|39322|39317.2|29
1720135200000|2024-07-04 23:20:00|39327.5|39322.7|39325.5|39320.7|39328.5|39323.7|39325|39320.2|15
1720135500000|2024-07-04 23:25:00|39326|39321.2|39327.5|39322.7|39328.5|39323.7|39324.5|39319.7|20
1720135800000|2024-07-04 23:30:00|39327|39322.2|39326.5|39321.7|39327.5|39322.7|39323|39318.2|17
1720136100000|2024-07-04 23:35:00|39327|39322.2|39323|39318.2|39327|39322.2|39323|39318.2|18
1720136400000|2024-07-04 23:40:00|39322.5|39317.7|39323.5|39318.7|39324.5|39319.7|39322.5|39317.7|16
1720136700000|2024-07-04 23:45:00|39324|39319.2|39325.5|39320.7|39326|39321.2|39322|39317.2|28
1720137000000|2024-07-04 23:50:00|39325|39320.2|39324|39319.2|39326.5|39321.7|39323.5|39318.7|24
1720137300000|2024-07-04 23:55:00|39323.5|39318.7|39318.5|39313.7|39323.5|39318.7|39318|39313.2|46
1720137600000|2024-07-05 00:00:00|39319|39314.2|39330|39325.2|39333.5|39328.7|39319|39314.2|114
1720137900000|2024-07-05 00:05:00|39328|39323.2|39333.5|39328.7|39333.5|39328.7|39326.5|39321.7|63
1720138200000|2024-07-05 00:10:00|39333|39328.2|39329|39324.2|39333.5|39328.7|39327|39322.2|23
1720138500000|2024-07-05 00:15:00|39329.5|39324.7|39328.5|39323.7|39335.5|39330.7|39325.5|39320.7|48
1720138800000|2024-07-05 00:20:00|39329|39324.2|39341|39336.2|39343|39338.2|39327|39322.2|23
1720139100000|2024-07-05 00:25:00|39340.5|39335.7|39344.5|39339.7|39345|39340.2|39339|39334.2|28
1720139400000|2024-07-05 00:30:00|39345|39340.2|39344.5|39339.7|39348.5|39343.7|39344.5|39339.7|40
1720139700000|2024-07-05 00:35:00|39345|39340.2|39346.5|39341.7|39347.5|39342.7|39344.5|39339.7|27
1720140000000|2024-07-05 00:40:00|39347|39342.2|39355|39350.2|39357|39352.2|39347|39342.2|101
1720140300000|2024-07-05 00:45:00|39354.5|39349.7|39357|39352.2|39359.5|39354.7|39353|39348.2|99
1720140600000|2024-07-05 00:50:00|39357.5|39352.7|39354|39349.2|39357.5|39352.7|39352|39347.2|34
1720140900000|2024-07-05 00:55:00|39354.5|39349.7|39349|39344.2|39354.5|39349.7|39345|39340.2|51
1720141200000|2024-07-05 01:00:00|39349.5|39344.7|39348.5|39343.7|39352|39347.2|39346.5|39341.7|63
1720141500000|2024-07-05 01:05:00|39348|39343.2|39351.5|39346.7|39352|39347.2|39345.5|39340.7|31
1720141800000|2024-07-05 01:10:00|39351|39346.2|39352.5|39347.7|39354|39349.2|39349|39344.2|63
1720142100000|2024-07-05 01:15:00|39352|39347.2|39350.5|39345.7|39352.5|39347.7|39350|39345.2|45
1720142400000|2024-07-05 01:20:00|39350|39345.2|39348|39343.2|39351|39346.2|39347|39342.2|27
1720142700000|2024-07-05 01:25:00|39348.5|39343.7|39347.5|39342.7|39349|39344.2|39346|39341.2|29
1720143000000|2024-07-05 01:30:00|39348|39343.2|39349|39344.2|39352|39347.2|39347.5|39342.7|47
1720143300000|2024-07-05 01:35:00|39349.5|39344.7|39347|39342.2|39350|39345.2|39345|39340.2|44
1720143600000|2024-07-05 01:40:00|39346.5|39341.7|39348|39343.2|39349.5|39344.7|39346.5|39341.7|43
1720143900000|2024-07-05 01:45:00|39348.5|39343.7|39349|39344.2|39350|39345.2|39347|39342.2|26
1720144200000|2024-07-05 01:50:00|39348.5|39343.7|39349|39344.2|39349.5|39344.7|39347|39342.2|24
1720144500000|2024-07-05 01:55:00|39349.5|39344.7|39348.5|39343.7|39350|39345.2|39347.5|39342.7|35
1720144800000|2024-07-05 02:00:00|39349|39344.2|39344|39339.2|39349|39344.2|39341.5|39336.7|33
1720145100000|2024-07-05 02:05:00|39343|39338.2|39346|39341.2|39349|39344.2|39343|39338.2|28
1720145400000|2024-07-05 02:10:00|39346.5|39341.7|39347.5|39342.7|39348|39343.2|39344.5|39339.7|17
1720145700000|2024-07-05 02:15:00|39348|39343.2|39346|39341.2|39349|39344.2|39346|39341.2|12
1720146000000|2024-07-05 02:20:00|39345.5|39340.7|39346.5|39341.7|39347|39342.2|39344|39339.2|16
1720146300000|2024-07-05 02:25:00|39347|39342.2|39351|39346.2|39351.5|39346.7|39347|39342.2|23
1720146600000|2024-07-05 02:30:00|39350.5|39345.7|39352|39347.2|39352|39347.2|39349|39344.2|55
1720146900000|2024-07-05 02:35:00|39351|39346.2|39349.5|39344.7|39351|39346.2|39347|39342.2|22
1720147200000|2024-07-05 02:40:00|39350|39345.2|39353|39348.2|39353|39348.2|39349.5|39344.7|29
1720147500000|2024-07-05 02:45:00|39352.5|39347.7|39349|39344.2|39352.5|39347.7|39349|39344.2|19
1720147800000|2024-07-05 02:50:00|39349.5|39344.7|39349.5|39344.7|39350|39345.2|39348.5|39343.7|8
1720148100000|2024-07-05 02:55:00|39350|39345.2|39350|39345.2|39351|39346.2|39349|39344.2|6
1720148400000|2024-07-05 03:00:00|39350.5|39345.7|39355.5|39350.7|39355.5|39350.7|39350.5|39345.7|27
1720148700000|2024-07-05 03:05:00|39356|39351.2|39354|39349.2|39357|39352.2|39353.5|39348.7|40
1720149000000|2024-07-05 03:10:00|39354.5|39349.7|39351|39346.2|39355|39350.2|39348.5|39343.7|29
1720149300000|2024-07-05 03:15:00|39351.5|39346.7|39354|39349.2|39355.5|39350.7|39351|39346.2|40
1720149600000|2024-07-05 03:20:00|39354.5|39349.7|39357.5|39352.7|39359.5|39354.7|39353|39348.2|34
1720149900000|2024-07-05 03:25:00|39357|39352.2|39358|39353.2|39358.5|39353.7|39356|39351.2|13
1720150200000|2024-07-05 03:30:00|39357.5|39352.7|39359|39354.2|39361|39356.2|39357.5|39352.7|48
1720150500000|2024-07-05 03:35:00|39359.5|39354.7|39360|39355.2|39362.5|39357.7|39358.5|39353.7|24
1720150800000|2024-07-05 03:40:00|39360.5|39355.7|39356.5|39351.7|39362|39357.2|39356|39351.2|35
1720151100000|2024-07-05 03:45:00|39357|39352.2|39355|39350.2|39357.5|39352.7|39354.5|39349.7|40
1720151400000|2024-07-05 03:50:00|39355.5|39350.7|39354.5|39349.7|39357|39352.2|39352|39347.2|22
1720151700000|2024-07-05 03:55:00|39355|39350.2|39357|39352.2|39358|39353.2|39354|39349.2|18
1720152000000|2024-07-05 04:00:00|39356|39351.2|39356|39351.2|39357|39352.2|39354|39349.2|23
1720152300000|2024-07-05 04:05:00|39356.5|39351.7|39355|39350.2|39356.5|39351.7|39354.5|39349.7|9
1720152600000|2024-07-05 04:10:00|39355.5|39350.7|39352.5|39347.7|39356|39351.2|39352|39347.2|18
1720152900000|2024-07-05 04:15:00|39353|39348.2|39354|39349.2|39355|39350.2|39352|39347.2|9
1720153200000|2024-07-05 04:20:00|39354.5|39349.7|39356.5|39351.7|39359|39354.2|39354|39349.2|31
1720153500000|2024-07-05 04:25:00|39357|39352.2|39358|39353.2|39358|39353.2|39356|39351.2|23
1720153800000|2024-07-05 04:30:00|39358.5|39353.7|39357.5|39352.7|39360|39355.2|39357|39352.2|27
1720154100000|2024-07-05 04:35:00|39357|39352.2|39358|39353.2|39359|39354.2|39357|39352.2|19
1720154400000|2024-07-05 04:40:00|39357.5|39352.7|39360.5|39355.7|39361|39356.2|39357.5|39352.7|10
1720154700000|2024-07-05 04:45:00|39360|39355.2|39361.5|39356.7|39362|39357.2|39358|39353.2|30
1720155000000|2024-07-05 04:50:00|39362|39357.2|39361.5|39356.7|39362.5|39357.7|39361|39356.2|11
1720155300000|2024-07-05 04:55:00|39362|39357.2|39362.5|39357.7|39366.5|39361.7|39361|39356.2|37
1720155600000|2024-07-05 05:00:00|39362|39357.2|39361|39356.2|39363|39358.2|39360|39355.2|43
1720155900000|2024-07-05 05:05:00|39361.5|39356.7|39359.5|39354.7|39363|39358.2|39359|39354.2|27
1720156200000|2024-07-05 05:10:00|39360|39355.2|39358|39353.2|39360|39355.2|39357.5|39352.7|13
1720156500000|2024-07-05 05:15:00|39357.5|39352.7|39356.5|39351.7|39358|39353.2|39355|39350.2|19
1720156800000|2024-07-05 05:20:00|39356|39351.2|39362|39357.2|39362|39357.2|39355.5|39350.7|23
1720157100000|2024-07-05 05:25:00|39362.5|39357.7|39362.5|39357.7|39366|39361.2|39362.5|39357.7|31
1720157400000|2024-07-05 05:30:00|39362|39357.2|39364|39359.2|39365.5|39360.7|39361|39356.2|35
1720157700000|2024-07-05 05:35:00|39363.5|39358.7|39363.5|39358.7|39364.5|39359.7|39361.5|39356.7|23
1720158000000|2024-07-05 05:40:00|39363|39358.2|39369|39364.2|39369|39364.2|39362|39357.2|39
1720158300000|2024-07-05 05:45:00|39371|39366.2|39372.5|39367.7|39375.5|39370.7|39368|39363.2|123
1720158600000|2024-07-05 05:50:00|39373|39368.2|39379|39374.2|39379|39374.2|39372.5|39367.7|43
1720158900000|2024-07-05 05:55:00|39378.5|39373.7|39377|39372.2|39382|39377.2|39377|39372.2|40
1720159200000|2024-07-05 06:00:00|39376.4|39372.8|39378.9|39375.3|39379.4|39375.8|39371.9|39368.3|120
1720159500000|2024-07-05 06:05:00|39379.4|39375.8|39377.8|39374.2|39381.4|39377.8|39374.8|39371.2|75
1720159800000|2024-07-05 06:10:00|39378.3|39374.7|39374.3|39370.7|39380.8|39377.2|39371.8|39368.2|85
1720160100000|2024-07-05 06:15:00|39374.8|39371.2|39370.2|39366.6|39374.8|39371.2|39367.7|39364.1|84
1720160400000|2024-07-05 06:20:00|39369.7|39366.1|39368.7|39365.1|39370.2|39366.6|39367.2|39363.6|53
1720160700000|2024-07-05 06:25:00|39369.2|39365.6|39364.1|39360.5|39372.7|39369.1|39364.1|39360.5|97
1720161000000|2024-07-05 06:30:00|39364.6|39361|39372|39368.4|39373|39369.4|39362.6|39359|118
1720161300000|2024-07-05 06:35:00|39372.5|39368.9|39368.8|39365.2|39375|39371.4|39368.8|39365.2|80
1720161600000|2024-07-05 06:40:00|39368.3|39364.7|39371.8|39368.2|39371.8|39368.2|39367.3|39363.7|65
1720161900000|2024-07-05 06:45:00|39372.3|39368.7|39368.3|39364.7|39374.3|39370.7|39367.8|39364.2|107
1720162200000|2024-07-05 06:50:00|39368.8|39365.2|39372.8|39369.2|39373.8|39370.2|39364.3|39360.7|109
1720162500000|2024-07-05 06:55:00|39373.3|39369.7|39367.8|39364.2|39375.8|39372.2|39363.8|39360.2|222
1720162800000|2024-07-05 07:00:00|39368.8|39365.2|39365.2|39361.6|39370.8|39367.2|39362.8|39359.2|184
1720163100000|2024-07-05 07:05:00|39365.7|39362.1|39364.9|39361.3|39369.5|39365.9|39356.5|39352.9|113
1720163400000|2024-07-05 07:10:00|39364.4|39360.8|39368.8|39365.2|39371.8|39368.2|39362.4|39358.8|101
1720163700000|2024-07-05 07:15:00|39369.3|39365.7|39360.7|39357.1|39371.8|39368.2|39354.2|39350.6|153
1720164000000|2024-07-05 07:20:00|39360.2|39356.6|39335.1|39331.5|39362.2|39358.6|39334.1|39330.5|202
1720164300000|2024-07-05 07:25:00|39335.6|39332|39344.9|39341.3|39345.4|39341.8|39333.6|39330|185
1720164600000|2024-07-05 07:30:00|39345.4|39341.8|39344.3|39340.7|39351.3|39347.7|39338.3|39334.7|207
1720164900000|2024-07-05 07:35:00|39344.8|39341.2|39349.4|39345.8|39352.3|39348.7|39340.3|39336.7|180
1720165200000|2024-07-05 07:40:00|39349.9|39346.3|39353.9|39350.3|39356.4|39352.8|39345.4|39341.8|108
1720165500000|2024-07-05 07:45:00|39354.4|39350.8|39349.9|39346.3|39360.4|39356.8|39348.9|39345.3|111
1720165800000|2024-07-05 07:50:00|39350.4|39346.8|39350.9|39347.3|39352.9|39349.3|39342.9|39339.3|146
1720166100000|2024-07-05 07:55:00|39351.4|39347.8|39345.9|39342.3|39351.9|39348.3|39343.4|39339.8|73
1720166400000|2024-07-05 08:00:00|39345.4|39341.8|39342.8|39339.2|39352.4|39348.8|39341.9|39338.3|435
1720166700000|2024-07-05 08:05:00|39342.3|39338.7|39327.8|39324.2|39342.3|39338.7|39319.8|39316.2|459
1720167000000|2024-07-05 08:10:00|39327.3|39323.7|39309.8|39306.2|39327.3|39323.7|39308.3|39304.7|346
1720167300000|2024-07-05 08:15:00|39309.3|39305.7|39300.3|39296.7|39309.3|39305.7|39297.3|39293.7|417
1720167600000|2024-07-05 08:20:00|39299.3|39295.7|39310.8|39307.2|39310.8|39307.2|39293.3|39289.7|131
1720167900000|2024-07-05 08:25:00|39310.3|39306.7|39310.8|39307.2|39313.3|39309.7|39304.8|39301.2|115
1720168200000|2024-07-05 08:30:00|39310.3|39306.7|39300.8|39297.2|39311.8|39308.2|39300.3|39296.7|111
1720168500000|2024-07-05 08:35:00|39300.3|39296.7|39307.3|39303.7|39308.3|39304.7|39297.8|39294.2|71
1720168800000|2024-07-05 08:40:00|39307.8|39304.2|39303.8|39300.2|39307.8|39304.2|39297.8|39294.2|86
1720169100000|2024-07-05 08:45:00|39303.3|39299.7|39299.8|39296.2|39304.8|39301.2|39298.3|39294.7|109
1720169400000|2024-07-05 08:50:00|39300.3|39296.7|39303.4|39299.8|39307.9|39304.3|39300.3|39296.7|96
1720169700000|2024-07-05 08:55:00|39303.9|39300.3|39311.9|39308.3|39315.4|39311.8|39300.9|39297.3|89
1720170000000|2024-07-05 09:00:00|39312.4|39308.8|39315.9|39312.3|39320.9|39317.3|39311.9|39308.3|67
1720170300000|2024-07-05 09:05:00|39316.4|39312.8|39323.4|39319.8|39324.9|39321.3|39315.9|39312.3|64
1720170600000|2024-07-05 09:10:00|39322.9|39319.3|39321.9|39318.3|39323.9|39320.3|39316.4|39312.8|117
1720170900000|2024-07-05 09:15:00|39322.4|39318.8|39316.9|39313.3|39322.4|39318.8|39312.4|39308.8|51
1720171200000|2024-07-05 09:20:00|39316.4|39312.8|39316.4|39312.8|39322.4|39318.8|39315.4|39311.8|63
1720171500000|2024-07-05 09:25:00|39316.9|39313.3|39311.4|39307.8|39320.4|39316.8|39308.4|39304.8|66
1720171800000|2024-07-05 09:30:00|39310.9|39307.3|39306.9|39303.3|39310.9|39307.3|39300.9|39297.3|139
1720172100000|2024-07-05 09:35:00|39307.4|39303.8|39307.4|39303.8|39311.4|39307.8|39304.9|39301.3|95
1720172400000|2024-07-05 09:40:00|39306.9|39303.3|39307.9|39304.3|39309.9|39306.3|39305.9|39302.3|93
1720172700000|2024-07-05 09:45:00|39307.4|39303.8|39309.9|39306.3|39311.4|39307.8|39302.4|39298.8|227
1720173000000|2024-07-05 09:50:00|39310.4|39306.8|39312.4|39308.8|39314.4|39310.8|39305.4|39301.8|158
1720173300000|2024-07-05 09:55:00|39312.9|39309.3|39315.9|39312.3|39317.9|39314.3|39311.9|39308.3|90
1720173600000|2024-07-05 10:00:00|39315.4|39311.8|39310.9|39307.3|39318.9|39315.3|39307.4|39303.8|94
1720173900000|2024-07-05 10:05:00|39310.4|39306.8|39314.9|39311.3|39315.4|39311.8|39308.4|39304.8|55
1720174200000|2024-07-05 10:10:00|39315.4|39311.8|39306.7|39303.1|39315.4|39311.8|39304.8|39301.2|77
1720174500000|2024-07-05 10:15:00|39306.2|39302.6|39304.2|39300.6|39310.2|39306.6|39298.7|39295.1|192
1720174800000|2024-07-05 10:20:00|39304.7|39301.1|39303.2|39299.6|39308.2|39304.6|39302.2|39298.6|64
1720175100000|2024-07-05 10:25:00|39302.7|39299.1|39297.2|39293.6|39305.7|39302.1|39296.7|39293.1|68
1720175400000|2024-07-05 10:30:00|39296.7|39293.1|39299.2|39295.6|39305.2|39301.6|39293.7|39290.1|114
1720175700000|2024-07-05 10:35:00|39299.7|39296.1|39303.7|39300.1|39305.7|39302.1|39298.7|39295.1|98
1720176000000|2024-07-05 10:40:00|39303.2|39299.6|39293.7|39290.1|39303.2|39299.6|39292.7|39289.1|72
1720176300000|2024-07-05 10:45:00|39294.2|39290.6|39295.2|39291.6|39296.7|39293.1|39290.2|39286.6|117
1720176600000|2024-07-05 10:50:00|39295.7|39292.1|39297.2|39293.6|39306.7|39303.1|39295.2|39291.6|226
1720176900000|2024-07-05 10:55:00|39297.7|39294.1|39291.7|39288.1|39300.7|39297.1|39285.7|39282.1|105
1720177200000|2024-07-05 11:00:00|39290.2|39286.6|39300.2|39296.6|39304.7|39301.1|39289.7|39286.1|209
1720177500000|2024-07-05 11:05:00|39299.7|39296.1|39300.2|39296.6|39301.7|39298.1|39294.7|39291.1|128
1720177800000|2024-07-05 11:10:00|39299.7|39296.1|39286.7|39283.1|39299.7|39296.1|39278.7|39275.1|133
1720178100000|2024-07-05 11:15:00|39286.2|39282.6|39278.7|39275.1|39288.7|39285.1|39277.7|39274.1|133
1720178400000|2024-07-05 11:20:00|39278.2|39274.6|39279.2|39275.6|39279.7|39276.1|39270.7|39267.1|136
1720178700000|2024-07-05 11:25:00|39279.7|39276.1|39281.2|39277.6|39285.2|39281.6|39275.7|39272.1|117
1720179000000|2024-07-05 11:30:00|39280.7|39277.1|39271.2|39267.6|39284.7|39281.1|39268.7|39265.1|208
1720179300000|2024-07-05 11:35:00|39270.7|39267.1|39274.7|39271.1|39276.2|39272.6|39268.2|39264.6|189
1720179600000|2024-07-05 11:40:00|39275.2|39271.6|39275.7|39272.1|39276.7|39273.1|39270.7|39267.1|147
1720179900000|2024-07-05 11:45:00|39275.2|39271.6|39278.2|39274.6|39281.2|39277.6|39273.2|39269.6|151
1720180200000|2024-07-05 11:50:00|39278.7|39275.1|39280.7|39277.1|39286.7|39283.1|39277.7|39274.1|181
1720180500000|2024-07-05 11:55:00|39281.2|39277.6|39273.7|39270.1|39281.2|39277.6|39271.2|39267.6|119
1720180800000|2024-07-05 12:00:00|39274.2|39270.6|39271.7|39268.1|39274.7|39271.1|39263.2|39259.6|241
1720181100000|2024-07-05 12:05:00|39271.2|39267.6|39269.7|39266.1|39277.2|39273.6|39268.7|39265.1|144
1720181400000|2024-07-05 12:10:00|39270.2|39266.6|39275.7|39272.1|39279.7|39276.1|39267.2|39263.6|137
1720181700000|2024-07-05 12:15:00|39276.2|39272.6|39270.7|39267.1|39276.2|39272.6|39264.7|39261.1|187
1720182000000|2024-07-05 12:20:00|39271.2|39267.6|39278.7|39275.1|39280.2|39276.6|39265.7|39262.1|206
1720182300000|2024-07-05 12:25:00|39279.2|39275.6|39290.2|39286.6|39291.2|39287.6|39277.2|39273.6|227
1720182600000|2024-07-05 12:30:00|39291.2|39287.6|39322.7|39319.1|39376.7|39373.1|39250.2|39246.6|2064
1720182900000|2024-07-05 12:35:00|39323.2|39319.6|39325.7|39322.1|39343.7|39340.1|39309.7|39306.1|905
1720183200000|2024-07-05 12:40:00|39326.2|39322.6|39349.7|39346.1|39353.2|39349.6|39320.2|39316.6|499
1720183500000|2024-07-05 12:45:00|39350.2|39346.6|39329.2|39325.6|39356.7|39353.1|39318.7|39315.1|709
1720183800000|2024-07-05 12:50:00|39328.7|39325.1|39338.7|39335.1|39340.7|39337.1|39321.2|39317.6|381
1720184100000|2024-07-05 12:55:00|39339.2|39335.6|39319.7|39316.1|39339.7|39336.1|39315.7|39312.1|298
1720184400000|2024-07-05 13:00:00|39320.2|39316.6|39313.7|39310.1|39328.7|39325.1|39299.7|39296.1|493
1720184700000|2024-07-05 13:05:00|39314.2|39310.6|39315.7|39312.1|39318.7|39315.1|39305.7|39302.1|287
1720185000000|2024-07-05 13:10:00|39316.2|39312.6|39323.2|39319.6|39330.7|39327.1|39314.7|39311.1|253
1720185300000|2024-07-05 13:15:00|39322.7|39319.1|39290.7|39287.1|39325.7|39322.1|39288.7|39285.1|447
1720185600000|2024-07-05 13:20:00|39291.2|39287.6|39299.7|39296.1|39299.7|39296.1|39286.7|39283.1|473
1720185900000|2024-07-05 13:25:00|39298.7|39295.1|39315.7|39312.1|39317.2|39313.6|39287.7|39284.1|671
1720186200000|2024-07-05 13:30:00|39315.1|39312.7|39276.6|39274.2|39316.6|39314.2|39201.1|39198.7|6517
1720186500000|2024-07-05 13:35:00|39275.6|39273.2|39275.7|39273.3|39296.6|39294.2|39229.2|39226.8|3460
1720186800000|2024-07-05 13:40:00|39276.2|39273.8|39340.2|39337.8|39348.2|39345.8|39258.2|39255.8|2357
1720187100000|2024-07-05 13:45:00|39340.7|39338.3|39266.9|39264.5|39347.2|39344.8|39247.9|39245.5|2982
1720187400000|2024-07-05 13:50:00|39266.4|39264|39292.4|39290|39299.4|39297|39257.9|39255.5|1842
1720187700000|2024-07-05 13:55:00|39291.9|39289.5|39284.9|39282.5|39292.4|39290|39249.9|39247.5|1426
1720188000000|2024-07-05 14:00:00|39284.4|39282|39256.4|39254|39288.4|39286|39229.4|39227|1816
1720188300000|2024-07-05 14:05:00|39256.9|39254.5|39201.7|39199.3|39257.9|39255.5|39174.7|39172.3|3677
1720188600000|2024-07-05 14:10:00|39196.7|39194.3|39207.2|39204.8|39225.2|39222.8|39162.7|39160.3|2574
1720188900000|2024-07-05 14:15:00|39207.7|39205.3|39221.8|39219.4|39225.8|39223.4|39192.3|39189.9|1309
1720189200000|2024-07-05 14:20:00|39222.1|39219.7|39201.1|39198.7|39226.6|39224.2|39188.6|39186.2|1600
1720189500000|2024-07-05 14:25:00|39201.6|39199.2|39200.6|39198.2|39225.6|39223.2|39195.1|39192.7|1191
1720189800000|2024-07-05 14:30:00|39201.1|39198.7|39216.6|39214.2|39231.6|39229.2|39189.1|39186.7|1122
1720190100000|2024-07-05 14:35:00|39217.1|39214.7|39228.6|39226.2|39233.6|39231.2|39209.6|39207.2|1149
1720190400000|2024-07-05 14:40:00|39228.1|39225.7|39272.6|39270.2|39275.6|39273.2|39227.6|39225.2|1256
1720190700000|2024-07-05 14:45:00|39273.1|39270.7|39272.6|39270.2|39294.1|39291.7|39265.1|39262.7|1791
1720191000000|2024-07-05 14:50:00|39273.1|39270.7|39295.1|39292.7|39298.1|39295.7|39263.6|39261.2|1058
1720191300000|2024-07-05 14:55:00|39295.6|39293.2|39296.1|39293.7|39300.1|39297.7|39285.6|39283.2|645
1720191600000|2024-07-05 15:00:00|39298.1|39295.7|39295.2|39292.8|39301.6|39299.2|39274.6|39272.2|1025
1720191900000|2024-07-05 15:05:00|39295.7|39293.3|39316.7|39314.3|39324.7|39322.3|39294.7|39292.3|1126
1720192200000|2024-07-05 15:10:00|39317.2|39314.8|39321.7|39319.3|39332.2|39329.8|39310.7|39308.3|897
1720192500000|2024-07-05 15:15:00|39322.2|39319.8|39316.2|39313.8|39331.2|39328.8|39311.2|39308.8|725
1720192800000|2024-07-05 15:20:00|39315.7|39313.3|39303.7|39301.3|39322.7|39320.3|39288.2|39285.8|1164
1720193100000|2024-07-05 15:25:00|39304.2|39301.8|39292.2|39289.8|39306.2|39303.8|39286.7|39284.3|680
1720193400000|2024-07-05 15:30:00|39291.7|39289.3|39296.2|39293.8|39303.7|39301.3|39279.7|39277.3|788
1720193700000|2024-07-05 15:35:00|39296.7|39294.3|39303.2|39300.8|39313.7|39311.3|39291.2|39288.8|625
1720194000000|2024-07-05 15:40:00|39301.4|39299|39336.4|39334|39336.9|39334.5|39300.9|39298.5|727
1720194300000|2024-07-05 15:45:00|39336.9|39334.5|39350.4|39348|39350.4|39348|39333.4|39331|1011
1720194600000|2024-07-05 15:50:00|39350.9|39348.5|39338.4|39336|39354.9|39352.5|39332.4|39330|720
1720194900000|2024-07-05 15:55:00|39338.9|39336.5|39326.9|39324.5|39346.4|39344|39325.4|39323|484
1720195200000|2024-07-05 16:00:00|39326.4|39324|39303.4|39301|39329.9|39327.5|39302.4|39300|653
1720195500000|2024-07-05 16:05:00|39304.9|39302.5|39308.4|39306|39316.4|39314|39298.4|39296|661
1720195800000|2024-07-05 16:10:00|39307.9|39305.5|39303.4|39301|39318.9|39316.5|39301.9|39299.5|548
1720196100000|2024-07-05 16:15:00|39302.4|39300|39282.4|39280|39306.4|39304|39279.4|39277|548
1720196400000|2024-07-05 16:20:00|39282.9|39280.5|39292.9|39290.5|39292.9|39290.5|39278.9|39276.5|468
1720196700000|2024-07-05 16:25:00|39292.4|39290|39261.9|39259.5|39293.9|39291.5|39258.4|39256|581
1720197000000|2024-07-05 16:30:00|39262.4|39260|39238.4|39236|39262.4|39260|39233.9|39231.5|770
1720197300000|2024-07-05 16:35:00|39237.9|39235.5|39244.4|39242|39250.9|39248.5|39229.4|39227|684
1720197600000|2024-07-05 16:40:00|39244.9|39242.5|39229.9|39227.5|39248.4|39246|39227.9|39225.5|613
1720197900000|2024-07-05 16:45:00|39229.4|39227|39227.9|39225.5|39232.4|39230|39218.4|39216|624
1720198200000|2024-07-05 16:50:00|39228.4|39226|39254|39251.6|39259|39256.6|39226.4|39224|607
1720198500000|2024-07-05 16:55:00|39253.5|39251.1|39264|39261.6|39267.5|39265.1|39253.5|39251.1|410
1720198800000|2024-07-05 17:00:00|39262.5|39260.1|39266|39263.6|39267|39264.6|39251|39248.6|438
1720199100000|2024-07-05 17:05:00|39265.5|39263.1|39272.5|39270.1|39275.5|39273.1|39262.5|39260.1|441
1720199400000|2024-07-05 17:10:00|39273|39270.6|39244.5|39242.1|39273.5|39271.1|39243.5|39241.1|494
1720199700000|2024-07-05 17:15:00|39245|39242.6|39250.5|39248.1|39260.5|39258.1|39245|39242.6|472
1720200000000|2024-07-05 17:20:00|39250|39247.6|39263.5|39261.1|39276|39273.6|39249|39246.6|518
1720200300000|2024-07-05 17:25:00|39263|39260.6|39262|39259.6|39269.5|39267.1|39256.5|39254.1|311
1720200600000|2024-07-05 17:30:00|39261.5|39259.1|39281.5|39279.1|39281.5|39279.1|39260|39257.6|368
1720200900000|2024-07-05 17:35:00|39281|39278.6|39300.5|39298.1|39303|39300.6|39278.5|39276.1|515
1720201200000|2024-07-05 17:40:00|39301|39298.6|39312|39309.6|39319.5|39317.1|39296|39293.6|740
1720201500000|2024-07-05 17:45:00|39312.5|39310.1|39321|39318.6|39325|39322.6|39310.5|39308.1|555
1720201800000|2024-07-05 17:50:00|39321.5|39319.1|39342|39339.6|39343.5|39341.1|39321.5|39319.1|932
1720202100000|2024-07-05 17:55:00|39341.5|39339.1|39327.5|39325.1|39349|39346.6|39324.5|39322.1|575
1720202400000|2024-07-05 18:00:00|39328|39325.6|39316.5|39314.1|39335.5|39333.1|39313.5|39311.1|477
1720202700000|2024-07-05 18:05:00|39317|39314.6|39312|39309.6|39324.5|39322.1|39303.5|39301.1|745
1720203000000|2024-07-05 18:10:00|39312.5|39310.1|39312.5|39310.1|39323|39320.6|39309.5|39307.1|407
1720203300000|2024-07-05 18:15:00|39313|39310.6|39326|39323.6|39333|39330.6|39312.5|39310.1|421
1720203600000|2024-07-05 18:20:00|39325|39322.6|39322|39319.6|39334|39331.6|39319.5|39317.1|257
1720203900000|2024-07-05 18:25:00|39322.5|39320.1|39325.5|39323.1|39331.5|39329.1|39322|39319.6|249
1720204200000|2024-07-05 18:30:00|39325|39322.6|39342.5|39340.1|39342.5|39340.1|39315|39312.6|567
1720204500000|2024-07-05 18:35:00|39343|39340.6|39333.5|39331.1|39346.5|39344.1|39331.5|39329.1|674
1720204800000|2024-07-05 18:40:00|39334|39331.6|39350|39347.6|39352|39349.6|39333|39330.6|297
1720205100000|2024-07-05 18:45:00|39349.5|39347.1|39381.5|39379.1|39385.5|39383.1|39349.5|39347.1|1125
1720205400000|2024-07-05 18:50:00|39381|39378.6|39381.5|39379.1|39391|39388.6|39376|39373.6|990
1720205700000|2024-07-05 18:55:00|39382|39379.6|39375|39372.6|39383|39380.6|39363|39360.6|570
1720206000000|2024-07-05 19:00:00|39374|39371.6|39379.5|39377.1|39381|39378.6|39369|39366.6|510
1720206300000|2024-07-05 19:05:00|39380|39377.6|39367|39364.6|39380.5|39378.1|39360.5|39358.1|386
1720206600000|2024-07-05 19:10:00|39366.5|39364.1|39354|39351.6|39369.5|39367.1|39353|39350.6|470
1720206900000|2024-07-05 19:15:00|39353|39350.6|39349.5|39347.1|39360.5|39358.1|39346.5|39344.1|390
1720207200000|2024-07-05 19:20:00|39349|39346.6|39357.5|39355.1|39357.5|39355.1|39344|39341.6|380
1720207500000|2024-07-05 19:25:00|39358|39355.6|39344.5|39342.1|39358|39355.6|39343|39340.6|393
1720207800000|2024-07-05 19:30:00|39344|39341.6|39361|39358.6|39366.5|39364.1|39341.5|39339.1|616
1720208100000|2024-07-05 19:35:00|39361.5|39359.1|39367|39364.6|39373|39370.6|39358.5|39356.1|547
1720208400000|2024-07-05 19:40:00|39366.5|39364.1|39378.5|39376.1|39381|39378.6|39361.5|39359.1|562
1720208700000|2024-07-05 19:45:00|39378|39375.6|39368.7|39366.3|39379|39376.6|39365.2|39362.8|672
1720209000000|2024-07-05 19:50:00|39368.2|39365.8|39389.7|39387.3|39404.2|39401.8|39363.7|39361.3|1905
1720209300000|2024-07-05 19:55:00|39389.2|39386.8|39371.2|39368.8|39395.7|39393.3|39361.2|39358.8|3284
1720209600000|2024-07-05 20:00:00|39368.2|39365.8|39356.4|39351.6|39369.4|39365.8|39350.4|39345.6|1387
1720209900000|2024-07-05 20:05:00|39355.9|39351.1|39359.9|39355.1|39365.9|39361.1|39355.4|39350.6|300
1720210200000|2024-07-05 20:10:00|39359.4|39354.6|39360.4|39355.6|39364.4|39359.6|39353.9|39349.1|261
1720210500000|2024-07-05 20:15:00|39359.9|39355.1|39355.9|39351.1|39362.4|39357.6|39354.9|39350.1|55
1720210800000|2024-07-05 20:20:00|39356.4|39351.6|39351.9|39347.1|39357.4|39352.6|39350.9|39346.1|69
1720211100000|2024-07-05 20:25:00|39352.4|39347.6|39352.9|39348.1|39356.9|39352.1|39351.9|39347.1|37
1720211400000|2024-07-05 20:30:00|39352.4|39347.6|39352.4|39347.6|39353.9|39349.1|39350.4|39345.6|53
1720211700000|2024-07-05 20:35:00|39350.9|39346.1|39343.4|39338.6|39351.4|39346.6|39342.4|39337.6|94
1720212000000|2024-07-05 20:40:00|39342.4|39337.6|39338.4|39333.6|39342.9|39338.1|39338.4|39333.6|86
1720212300000|2024-07-05 20:45:00|39338.9|39334.1|39338.9|39334.1|39341.9|39337.1|39334.4|39329.6|97
1720212600000|2024-07-05 20:50:00|39338.4|39333.6|39345.9|39341.1|39347.9|39343.1|39338.4|39333.6|124
1720212900000|2024-07-05 20:55:00|39346.4|39341.6|39334.4|39324.6|39346.4|39341.6|39329.4|39324.6|184
1720389600000|2024-07-07 22:00:00|39313.9|39309.1|39338.9|39334.1|39338.9|39334.1|39311.9|39307.1|319
1720389900000|2024-07-07 22:05:00|39339.4|39334.6|39343.9|39339.1|39347.9|39343.1|39336.4|39331.6|79
1720390200000|2024-07-07 22:10:00|39344.4|39339.6|39351.9|39347.1|39352.9|39348.1|39344.4|39339.6|66
1720390500000|2024-07-07 22:15:00|39351.4|39346.6|39342.9|39338.1|39352.9|39348.1|39342.9|39338.1|51
1720390800000|2024-07-07 22:20:00|39342.4|39337.6|39339.9|39335.1|39345.9|39341.1|39338.9|39334.1|41
1720391100000|2024-07-07 22:25:00|39337.9|39333.1|39331.9|39327.1|39337.9|39333.1|39329.4|39324.6|50
1720391400000|2024-07-07 22:30:00|39330.4|39325.6|39335.9|39331.1|39336.9|39332.1|39330.4|39325.6|15
1720391700000|2024-07-07 22:35:00|39335.4|39330.6|39333.9|39329.1|39335.4|39330.6|39331.9|39327.1|9
1720392000000|2024-07-07 22:40:00|39334.4|39329.6|39334.9|39330.1|39338.9|39334.1|39332.9|39328.1|17
1720392300000|2024-07-07 22:45:00|39334.4|39329.6|39333.9|39329.1|39334.9|39330.1|39331.9|39327.1|13
1720392600000|2024-07-07 22:50:00|39334.4|39329.6|39326.9|39322.1|39334.4|39329.6|39322.4|39317.6|122
1720392900000|2024-07-07 22:55:00|39327.4|39322.6|39323.9|39319.1|39327.4|39322.6|39322.4|39317.6|37
1720393200000|2024-07-07 23:00:00|39324.9|39320.1|39324.9|39320.1|39327.4|39322.6|39320.4|39315.6|59
1720393500000|2024-07-07 23:05:00|39324.4|39319.6|39325.9|39321.1|39325.9|39321.1|39318.9|39314.1|42
1720393800000|2024-07-07 23:10:00|39325.4|39320.6|39325.9|39321.1|39327.9|39323.1|39322.9|39318.1|33
1720394100000|2024-07-07 23:15:00|39326.4|39321.6|39329.4|39324.6|39329.9|39325.1|39325.9|39321.1|29
1720394400000|2024-07-07 23:20:00|39328.9|39324.1|39328.9|39324.1|39332.9|39328.1|39328.9|39324.1|26
1720394700000|2024-07-07 23:25:00|39329.4|39324.6|39330.4|39325.6|39331.9|39327.1|39328.9|39324.1|8
1720395000000|2024-07-07 23:30:00|39330.9|39326.1|39325.4|39320.6|39331.4|39326.6|39323.4|39318.6|63
1720395300000|2024-07-07 23:35:00|39325.9|39321.1|39322.9|39318.1|39326.9|39322.1|39322.4|39317.6|28
1720395600000|2024-07-07 23:40:00|39322.4|39317.6|39321.9|39317.1|39324.4|39319.6|39320.9|39316.1|20
1720395900000|2024-07-07 23:45:00|39321.4|39316.6|39320.9|39316.1|39321.4|39316.6|39317.9|39313.1|29
1720396200000|2024-07-07 23:50:00|39320.4|39315.6|39322.4|39317.6|39322.9|39318.1|39319.4|39314.6|36
1720396500000|2024-07-07 23:55:00|39322.9|39318.1|39314.9|39310.1|39322.9|39318.1|39313.4|39308.6|48
1720396800000|2024-07-08 00:00:00|39314.4|39309.6|39324.9|39320.1|39325.9|39321.1|39313.4|39308.6|122
1720397100000|2024-07-08 00:05:00|39324.4|39319.6|39313.9|39309.1|39324.4|39319.6|39309.9|39305.1|134
1720397400000|2024-07-08 00:10:00|39314.4|39309.6|39313.9|39309.1|39314.9|39310.1|39309.4|39304.6|51
1720397700000|2024-07-08 00:15:00|39314.4|39309.6|39314.4|39309.6|39319.4|39314.6|39308.9|39304.1|115
1720398000000|2024-07-08 00:20:00|39314.9|39310.1|39317.4|39312.6|39321.9|39317.1|39314.4|39309.6|91
1720398300000|2024-07-08 00:25:00|39317.9|39313.1|39322.9|39318.1|39326.9|39322.1|39317.9|39313.1|117
1720398600000|2024-07-08 00:30:00|39322.4|39317.6|39311.4|39306.6|39322.9|39318.1|39310.4|39305.6|71
1720398900000|2024-07-08 00:35:00|39312.4|39307.6|39312.4|39307.6|39313.9|39309.1|39310.4|39305.6|36
1720399200000|2024-07-08 00:40:00|39312.9|39308.1|39305.4|39300.6|39313.4|39308.6|39298.4|39293.6|71
1720399500000|2024-07-08 00:45:00|39304.9|39300.1|39304.4|39299.6|39307.9|39303.1|39303.4|39298.6|62
1720399800000|2024-07-08 00:50:00|39303.9|39299.1|39306.4|39301.6|39307.4|39302.6|39303.4|39298.6|33
1720400100000|2024-07-08 00:55:00|39305.9|39301.1|39299.4|39294.6|39306.4|39301.6|39297.4|39292.6|51
1720400400000|2024-07-08 01:00:00|39298.9|39294.1|39292.4|39287.6|39300.9|39296.1|39289.9|39285.1|94
1720400700000|2024-07-08 01:05:00|39292.9|39288.1|39295.4|39290.6|39296.9|39292.1|39289.9|39285.1|52
1720401000000|2024-07-08 01:10:00|39294.4|39289.6|39295.9|39291.1|39298.4|39293.6|39293.9|39289.1|53
1720401300000|2024-07-08 01:15:00|39295.4|39290.6|39301.9|39297.1|39302.9|39298.1|39295.4|39290.6|69
1720401600000|2024-07-08 01:20:00|39302.4|39297.6|39299.9|39295.1|39304.4|39299.6|39296.4|39291.6|94
1720401900000|2024-07-08 01:25:00|39300.4|39295.6|39314.4|39309.6|39314.4|39309.6|39299.4|39294.6|107
1720402200000|2024-07-08 01:30:00|39315.4|39310.6|39313.4|39308.6|39315.4|39310.6|39310.4|39305.6|70
1720402500000|2024-07-08 01:35:00|39312.9|39308.1|39316.9|39312.1|39320.4|39315.6|39312.4|39307.6|51
1720402800000|2024-07-08 01:40:00|39315.9|39311.1|39317.9|39313.1|39318.4|39313.6|39313.4|39308.6|37
1720403100000|2024-07-08 01:45:00|39318.4|39313.6|39315.4|39310.6|39318.4|39313.6|39315.4|39310.6|24
1720403400000|2024-07-08 01:50:00|39314.9|39310.1|39312.9|39308.1|39315.9|39311.1|39312.4|39307.6|18
1720403700000|2024-07-08 01:55:00|39312.4|39307.6|39313.9|39309.1|39314.4|39309.6|39310.4|39305.6|42
1720404000000|2024-07-08 02:00:00|39313.4|39308.6|39310.9|39306.1|39313.9|39309.1|39308.4|39303.6|59
1720404300000|2024-07-08 02:05:00|39311.4|39306.6|39309.9|39305.1|39311.4|39306.6|39307.4|39302.6|14
1720404600000|2024-07-08 02:10:00|39309.4|39304.6|39312.9|39308.1|39313.9|39309.1|39308.9|39304.1|25
1720404900000|2024-07-08 02:15:00|39312.4|39307.6|39313.4|39308.6|39315.9|39311.1|39310.4|39305.6|45
1720405200000|2024-07-08 02:20:00|39313.9|39309.1|39315.9|39311.1|39318.9|39314.1|39311.4|39306.6|82
1720405500000|2024-07-08 02:25:00|39315.4|39310.6|39311.9|39307.1|39315.4|39310.6|39311.4|39306.6|49
1720405800000|2024-07-08 02:30:00|39311.4|39306.6|39309.9|39305.1|39311.4|39306.6|39308.4|39303.6|55
1720406100000|2024-07-08 02:35:00|39309.4|39304.6|39310.4|39305.6|39310.4|39305.6|39308.4|39303.6|40
1720406400000|2024-07-08 02:40:00|39309.9|39305.1|39310.4|39305.6|39311.4|39306.6|39306.4|39301.6|77
1720406700000|2024-07-08 02:45:00|39310.9|39306.1|39311.4|39306.6|39312.4|39307.6|39309.4|39304.6|22
1720407000000|2024-07-08 02:50:00|39310.9|39306.1|39309.9|39305.1|39312.4|39307.6|39309.4|39304.6|15
1720407300000|2024-07-08 02:55:00|39309.4|39304.6|39310.4|39305.6|39310.4|39305.6|39307.4|39302.6|38
1720407600000|2024-07-08 03:00:00|39310.9|39306.1|39313.4|39308.6|39313.4|39308.6|39310.4|39305.6|10
1720407900000|2024-07-08 03:05:00|39312.9|39308.1|39312.9|39308.1|39315.4|39310.6|39310.9|39306.1|29
1720408200000|2024-07-08 03:10:00|39313.4|39308.6|39311.9|39307.1|39314.4|39309.6|39311.4|39306.6|18
1720408500000|2024-07-08 03:15:00|39312.4|39307.6|39317.9|39313.1|39318.4|39313.6|39311.9|39307.1|22
1720408800000|2024-07-08 03:20:00|39318.4|39313.6|39317.9|39313.1|39320.4|39315.6|39315.4|39310.6|54
1720409100000|2024-07-08 03:25:00|39318.4|39313.6|39315.9|39311.1|39318.9|39314.1|39314.4|39309.6|13
1720409400000|2024-07-08 03:30:00|39316.4|39311.6|39317.4|39312.6|39318.4|39313.6|39315.4|39310.6|11
1720409700000|2024-07-08 03:35:00|39316.9|39312.1|39318.4|39313.6|39318.4|39313.6|39314.4|39309.6|15
1720410000000|2024-07-08 03:40:00|39318.9|39314.1|39315.9|39311.1|39319.4|39314.6|39315.4|39310.6|13
1720410300000|2024-07-08 03:45:00|39316.4|39311.6|39317.9|39313.1|39317.9|39313.1|39315.4|39310.6|9
1720410600000|2024-07-08 03:50:00|39317.4|39312.6|39312.9|39308.1|39317.9|39313.1|39311.4|39306.6|29
1720410900000|2024-07-08 03:55:00|39312.4|39307.6|39312.4|39307.6|39314.4|39309.6|39311.4|39306.6|38
1720411200000|2024-07-08 04:00:00|39311.9|39307.1|39309.4|39304.6|39312.4|39307.6|39307.4|39302.6|54
1720411500000|2024-07-08 04:05:00|39309.9|39305.1|39310.9|39306.1|39311.9|39307.1|39309.4|39304.6|22
1720411800000|2024-07-08 04:10:00|39311.4|39306.6|39310.4|39305.6|39311.4|39306.6|39308.9|39304.1|24
1720412100000|2024-07-08 04:15:00|39310.9|39306.1|39311.4|39306.6|39313.4|39308.6|39310.9|39306.1|24
1720412400000|2024-07-08 04:20:00|39311.9|39307.1|39311.9|39307.1|39312.4|39307.6|39309.9|39305.1|19
1720412700000|2024-07-08 04:25:00|39312.4|39307.6|39309.9|39305.1|39312.4|39307.6|39309.4|39304.6|19
1720413000000|2024-07-08 04:30:00|39310.4|39305.6|39308.4|39303.6|39311.4|39306.6|39306.4|39301.6|31
1720413300000|2024-07-08 04:35:00|39307.9|39303.1|39306.4|39301.6|39309.9|39305.1|39305.4|39300.6|41
1720413600000|2024-07-08 04:40:00|39306.9|39302.1|39304.4|39299.6|39306.9|39302.1|39302.4|39297.6|29
1720413900000|2024-07-08 04:45:00|39304.9|39300.1|39302.9|39298.1|39306.4|39301.6|39302.9|39298.1|16
1720414200000|2024-07-08 04:50:00|39303.4|39298.6|39303.9|39299.1|39305.9|39301.1|39302.4|39297.6|22
1720414500000|2024-07-08 04:55:00|39303.4|39298.6|39299.4|39294.6|39303.9|39299.1|39299.4|39294.6|46
1720414800000|2024-07-08 05:00:00|39298.4|39293.6|39297.9|39293.1|39299.9|39295.1|39294.4|39289.6|48
1720415100000|2024-07-08 05:05:00|39298.4|39293.6|39292.4|39287.6|39298.4|39293.6|39291.9|39287.1|59
1720415400000|2024-07-08 05:10:00|39292.9|39288.1|39289.4|39284.6|39293.4|39288.6|39288.4|39283.6|73
1720415700000|2024-07-08 05:15:00|39288.9|39284.1|39285.9|39281.1|39289.9|39285.1|39283.9|39279.1|58
1720416000000|2024-07-08 05:20:00|39286.4|39281.6|39292.4|39287.6|39293.9|39289.1|39286.4|39281.6|54
1720416300000|2024-07-08 05:25:00|39293.4|39288.6|39292.9|39288.1|39294.9|39290.1|39291.4|39286.6|40
1720416600000|2024-07-08 05:30:00|39292.4|39287.6|39294.9|39290.1|39298.4|39293.6|39292.4|39287.6|67
1720416900000|2024-07-08 05:35:00|39295.4|39290.6|39298.9|39294.1|39300.4|39295.6|39294.9|39290.1|48
1720417200000|2024-07-08 05:40:00|39299.4|39294.6|39297.9|39293.1|39300.4|39295.6|39295.4|39290.6|62
1720417500000|2024-07-08 05:45:00|39297.4|39292.6|39293.9|39289.1|39299.4|39294.6|39291.9|39287.1|44
1720417800000|2024-07-08 05:50:00|39293.4|39288.6|39285.4|39280.6|39294.9|39290.1|39285.4|39280.6|94
1720418100000|2024-07-08 05:55:00|39285.9|39281.1|39286.4|39281.6|39291.9|39287.1|39285.4|39280.6|48
1720418400000|2024-07-08 06:00:00|39285.8|39282.2|39280.8|39277.2|39289.8|39286.2|39277.8|39274.2|318
1720418700000|2024-07-08 06:05:00|39281.8|39278.2|39276.8|39273.2|39282.8|39279.2|39274.3|39270.7|117
1720419000000|2024-07-08 06:10:00|39277.3|39273.7|39276.3|39272.7|39279.3|39275.7|39274.3|39270.7|133
1720419300000|2024-07-08 06:15:00|39276.8|39273.2|39278.3|39274.7|39285.8|39282.2|39276.3|39272.7|118
1720419600000|2024-07-08 06:20:00|39277.8|39274.2|39287.3|39283.7|39287.8|39284.2|39277.8|39274.2|105
1720419900000|2024-07-08 06:25:00|39287.8|39284.2|39286.3|39282.7|39290.8|39287.2|39285.3|39281.7|102
1720420200000|2024-07-08 06:30:00|39285.8|39282.2|39290.3|39286.7|39292.3|39288.7|39284.8|39281.2|91
1720420500000|2024-07-08 06:35:00|39289.8|39286.2|39292.3|39288.7|39292.3|39288.7|39287.8|39284.2|88
1720420800000|2024-07-08 06:40:00|39292.8|39289.2|39300.8|39297.2|39301.8|39298.2|39292.8|39289.2|98
1720421100000|2024-07-08 06:45:00|39301.3|39297.7|39296.3|39292.7|39303.3|39299.7|39292.3|39288.7|134
1720421400000|2024-07-08 06:50:00|39296.8|39293.2|39298.3|39294.7|39299.3|39295.7|39291.3|39287.7|77
1720421700000|2024-07-08 06:55:00|39298.8|39295.2|39308.3|39304.7|39310.8|39307.2|39292.8|39289.2|249
1720422000000|2024-07-08 07:00:00|39308.8|39305.2|39299.3|39295.7|39311.3|39307.7|39289.3|39285.7|271
1720422300000|2024-07-08 07:05:00|39299.8|39296.2|39292.3|39288.7|39302.8|39299.2|39288.8|39285.2|193
1720422600000|2024-07-08 07:10:00|39292.8|39289.2|39297.3|39293.7|39298.3|39294.7|39290.8|39287.2|118
1720422900000|2024-07-08 07:15:00|39296.8|39293.2|39301.3|39297.7|39311.3|39307.7|39296.8|39293.2|132
1720423200000|2024-07-08 07:20:00|39301.8|39298.2|39330.3|39326.7|39330.3|39326.7|39301.3|39297.7|185
1720423500000|2024-07-08 07:25:00|39329.8|39326.2|39328.3|39324.7|39329.8|39326.2|39312.8|39309.2|184
1720423800000|2024-07-08 07:30:00|39328.8|39325.2|39336.3|39332.7|39339.3|39335.7|39324.3|39320.7|290
1720424100000|2024-07-08 07:35:00|39336.8|39333.2|39340.3|39336.7|39344.3|39340.7|39332.3|39328.7|142
1720424400000|2024-07-08 07:40:00|39340.8|39337.2|39344.3|39340.7|39350.8|39347.2|39340.8|39337.2|145
1720424700000|2024-07-08 07:45:00|39344.8|39341.2|39352.3|39348.7|39353.3|39349.7|39342.8|39339.2|135
1720425000000|2024-07-08 07:50:00|39351.3|39347.7|39352.3|39348.7|39358.3|39354.7|39349.3|39345.7|137
1720425300000|2024-07-08 07:55:00|39352.8|39349.2|39360.3|39356.7|39360.8|39357.2|39350.3|39346.7|141
1720425600000|2024-07-08 08:00:00|39359.3|39355.7|39369.3|39365.7|39370.8|39367.2|39358.3|39354.7|180
1720425900000|2024-07-08 08:05:00|39368.8|39365.2|39367.3|39363.7|39370.3|39366.7|39360.3|39356.7|190
1720426200000|2024-07-08 08:10:00|39366.8|39363.2|39374.3|39370.7|39380.8|39377.2|39366.8|39363.2|242
1720426500000|2024-07-08 08:15:00|39374.8|39371.2|39364.3|39360.7|39380.8|39377.2|39363.3|39359.7|356
1720426800000|2024-07-08 08:20:00|39364.8|39361.2|39375.3|39371.7|39380.3|39376.7|39361.8|39358.2|155
1720427100000|2024-07-08 08:25:00|39375.8|39372.2|39381.3|39377.7|39385.8|39382.2|39375.8|39372.2|168
1720427400000|2024-07-08 08:30:00|39380.8|39377.2|39400.3|39396.7|39404.8|39401.2|39380.3|39376.7|298
1720427700000|2024-07-08 08:35:00|39400.8|39397.2|39396.3|39392.7|39403.8|39400.2|39394.8|39391.2|227
1720428000000|2024-07-08 08:40:00|39396.8|39393.2|39396.8|39393.2|39398.3|39394.7|39389.3|39385.7|173
1720428300000|2024-07-08 08:45:00|39397.3|39393.7|39397.3|39393.7|39400.8|39397.2|39396.8|39393.2|118
1720428600000|2024-07-08 08:50:00|39397.8|39394.2|39394.3|39390.7|39401.8|39398.2|39392.8|39389.2|149
1720428900000|2024-07-08 08:55:00|39394.8|39391.2|39382.3|39378.7|39396.3|39392.7|39379.3|39375.7|210
1720429200000|2024-07-08 09:00:00|39381.8|39378.2|39368.3|39364.7|39383.3|39379.7|39366.8|39363.2|176
1720429500000|2024-07-08 09:05:00|39368.8|39365.2|39371.3|39367.7|39373.8|39370.2|39363.3|39359.7|168
1720429800000|2024-07-08 09:10:00|39370.8|39367.2|39369.8|39366.2|39372.3|39368.7|39358.3|39354.7|110
1720430100000|2024-07-08 09:15:00|39370.3|39366.7|39371.3|39367.7|39375.8|39372.2|39367.8|39364.2|99
1720430400000|2024-07-08 09:20:00|39371.8|39368.2|39379.3|39375.7|39379.8|39376.2|39370.8|39367.2|85
1720430700000|2024-07-08 09:25:00|39379.8|39376.2|39378.3|39374.7|39383.3|39379.7|39374.3|39370.7|117
1720431000000|2024-07-08 09:30:00|39377.8|39374.2|39378.3|39374.7|39379.8|39376.2|39372.3|39368.7|81
1720431300000|2024-07-08 09:35:00|39377.8|39374.2|39374.3|39370.7|39377.8|39374.2|39369.8|39366.2|68
1720431600000|2024-07-08 09:40:00|39374.8|39371.2|39380.8|39377.2|39382.3|39378.7|39372.3|39368.7|46
1720431900000|2024-07-08 09:45:00|39380.3|39376.7|39385.3|39381.7|39389.3|39385.7|39379.3|39375.7|88
1720432200000|2024-07-08 09:50:00|39384.8|39381.2|39387.8|39384.2|39388.3|39384.7|39379.3|39375.7|73
1720432500000|2024-07-08 09:55:00|39387.3|39383.7|39385.3|39381.7|39387.3|39383.7|39379.3|39375.7|47
1720432800000|2024-07-08 10:00:00|39385.8|39382.2|39379.8|39376.2|39385.8|39382.2|39375.3|39371.7|55
1720433100000|2024-07-08 10:05:00|39379.3|39375.7|39372.3|39368.7|39379.3|39375.7|39367.3|39363.7|72
1720433400000|2024-07-08 10:10:00|39371.8|39368.2|39378.8|39375.2|39379.8|39376.2|39369.3|39365.7|76
1720433700000|2024-07-08 10:15:00|39379.3|39375.7|39380.3|39376.7|39380.3|39376.7|39373.8|39370.2|65
1720434000000|2024-07-08 10:20:00|39380.8|39377.2|39381.3|39377.7|39384.3|39380.7|39378.3|39374.7|56
1720434300000|2024-07-08 10:25:00|39381.8|39378.2|39375.3|39371.7|39382.3|39378.7|39373.3|39369.7|39
1720434600000|2024-07-08 10:30:00|39374.8|39371.2|39370.3|39366.7|39378.3|39374.7|39368.3|39364.7|96
1720434900000|2024-07-08 10:35:00|39369.8|39366.2|39365.3|39361.7|39370.3|39366.7|39361.8|39358.2|64
1720435200000|2024-07-08 10:40:00|39365.8|39362.2|39361.3|39357.7|39366.3|39362.7|39356.3|39352.7|101
1720435500000|2024-07-08 10:45:00|39361.8|39358.2|39361.3|39357.7|39363.3|39359.7|39355.3|39351.7|63
1720435800000|2024-07-08 10:50:00|39360.3|39356.7|39361.3|39357.7|39362.3|39358.7|39355.8|39352.2|73
1720436100000|2024-07-08 10:55:00|39362.3|39358.7|39364.3|39360.7|39368.8|39365.2|39356.8|39353.2|179
1720436400000|2024-07-08 11:00:00|39364.8|39361.2|39373.3|39369.7|39374.8|39371.2|39363.8|39360.2|168
1720436700000|2024-07-08 11:05:00|39373.8|39370.2|39380.3|39376.7|39381.8|39378.2|39371.3|39367.7|297
1720437000000|2024-07-08 11:10:00|39379.8|39376.2|39384.8|39381.2|39386.3|39382.7|39372.8|39369.2|174
1720437300000|2024-07-08 11:15:00|39385.3|39381.7|39393.3|39389.7|39396.8|39393.2|39383.3|39379.7|238
1720437600000|2024-07-08 11:20:00|39393.8|39390.2|39395.3|39391.7|39398.3|39394.7|39388.3|39384.7|128
1720437900000|2024-07-08 11:25:00|39395.8|39392.2|39397.8|39394.2|39398.8|39395.2|39390.3|39386.7|104
1720438200000|2024-07-08 11:30:00|39398.3|39394.7|39391.3|39387.7|39398.3|39394.7|39388.3|39384.7|99
1720438500000|2024-07-08 11:35:00|39391.8|39388.2|39395.3|39391.7|39397.3|39393.7|39388.8|39385.2|91
1720438800000|2024-07-08 11:40:00|39396.3|39392.7|39397.3|39393.7|39401.8|39398.2|39395.3|39391.7|163
1720439100000|2024-07-08 11:45:00|39397.8|39394.2|39396.3|39392.7|39399.8|39396.2|39389.8|39386.2|140
1720439400000|2024-07-08 11:50:00|39396.8|39393.2|39394.3|39390.7|39396.8|39393.2|39392.8|39389.2|66
1720439700000|2024-07-08 11:55:00|39394.8|39391.2|39400.3|39396.7|39400.3|39396.7|39392.8|39389.2|106
1720440000000|2024-07-08 12:00:00|39400.8|39397.2|39405.8|39402.2|39406.8|39403.2|39396.8|39393.2|183
1720440300000|2024-07-08 12:05:00|39405.3|39401.7|39402.8|39399.2|39411.3|39407.7|39402.8|39399.2|147
1720440600000|2024-07-08 12:10:00|39403.3|39399.7|39405.3|39401.7|39410.3|39406.7|39400.3|39396.7|125
1720440900000|2024-07-08 12:15:00|39405.8|39402.2|39415.8|39412.2|39415.8|39412.2|39404.3|39400.7|122
1720441200000|2024-07-08 12:20:00|39416.3|39412.7|39409.3|39405.7|39419.3|39415.7|39406.8|39403.2|250
1720441500000|2024-07-08 12:25:00|39408.8|39405.2|39424.3|39420.7|39425.8|39422.2|39408.8|39405.2|266
1720441800000|2024-07-08 12:30:00|39423.8|39420.2|39434.3|39430.7|39440.8|39437.2|39422.8|39419.2|585
1720442100000|2024-07-08 12:35:00|39434.8|39431.2|39441.3|39437.7|39443.3|39439.7|39433.3|39429.7|388
1720442400000|2024-07-08 12:40:00|39441.8|39438.2|39439.3|39435.7|39443.8|39440.2|39434.8|39431.2|252
1720442700000|2024-07-08 12:45:00|39439.8|39436.2|39444.8|39441.2|39444.8|39441.2|39433.3|39429.7|204
1720443000000|2024-07-08 12:50:00|39444.3|39440.7|39448.3|39444.7|39451.3|39447.7|39444.3|39440.7|265
1720443300000|2024-07-08 12:55:00|39447.8|39444.2|39458.8|39455.2|39463.3|39459.7|39447.3|39443.7|505
1720443600000|2024-07-08 13:00:00|39459.3|39455.7|39467.3|39463.7|39471.8|39468.2|39454.8|39451.2|530
1720443900000|2024-07-08 13:05:00|39467.8|39464.2|39475.3|39471.7|39481.8|39478.2|39465.8|39462.2|644
1720444200000|2024-07-08 13:10:00|39474.3|39470.7|39455.3|39451.7|39475.8|39472.2|39452.8|39449.2|584
1720444500000|2024-07-08 13:15:00|39454.8|39451.2|39453.8|39450.2|39458.3|39454.7|39448.8|39445.2|456
1720444800000|2024-07-08 13:20:00|39454.3|39450.7|39452.8|39449.2|39454.8|39451.2|39445.8|39442.2|225
1720445100000|2024-07-08 13:25:00|39453.3|39449.7|39448.3|39444.7|39470.8|39467.2|39438.8|39435.2|982
1720445400000|2024-07-08 13:30:00|39447.7|39445.3|39633.7|39631.3|39643.7|39641.3|39439.2|39436.8|10409
1720445700000|2024-07-08 13:35:00|39633.2|39630.8|39629.7|39627.3|39670.2|39667.8|39612.7|39610.3|5400
1720446000000|2024-07-08 13:40:00|39630.7|39628.3|39616.2|39613.8|39647.7|39645.3|39591.2|39588.8|3851
1720446300000|2024-07-08 13:45:00|39616.7|39614.3|39640.5|39638.1|39679.4|39677|39603.7|39601.3|3959
1720446600000|2024-07-08 13:50:00|39640|39637.6|39629|39626.6|39656.1|39653.7|39601.3|39598.9|2952
1720446900000|2024-07-08 13:55:00|39626.5|39624.1|39586.2|39583.8|39630|39627.6|39560.7|39558.3|2747
1720447200000|2024-07-08 14:00:00|39586.7|39584.3|39588.7|39586.3|39632.2|39629.8|39580.2|39577.8|2512
1720447500000|2024-07-08 14:05:00|39587.7|39585.3|39538.6|39536.2|39597.7|39595.3|39524.7|39522.3|2303
1720447800000|2024-07-08 14:10:00|39540.1|39537.7|39573.4|39571|39576.7|39574.3|39534.6|39532.2|1248
1720448100000|2024-07-08 14:15:00|39573.9|39571.5|39551.4|39549|39594.9|39592.5|39550.4|39548|1421
1720448400000|2024-07-08 14:20:00|39551.5|39549.1|39549.5|39547.1|39565.5|39563.1|39533.5|39531.1|1349
1720448700000|2024-07-08 14:25:00|39550|39547.6|39529.5|39527.1|39560.5|39558.1|39519.5|39517.1|1603
1720449000000|2024-07-08 14:30:00|39530|39527.6|39517.5|39515.1|39532.5|39530.1|39513.5|39511.1|1208
1720449300000|2024-07-08 14:35:00|39518|39515.6|39533|39530.6|39536.5|39534.1|39509|39506.6|1145
1720449600000|2024-07-08 14:40:00|39533.5|39531.1|39518.5|39516.1|39536|39533.6|39514.5|39512.1|992
1720449900000|2024-07-08 14:45:00|39519.5|39517.1|39533.5|39531.1|39543|39540.6|39516.5|39514.1|997
1720450200000|2024-07-08 14:50:00|39534|39531.6|39524.5|39522.1|39543.5|39541.1|39511.5|39509.1|892
1720450500000|2024-07-08 14:55:00|39524|39521.6|39545.5|39543.1|39560.5|39558.1|39520|39517.6|748
1720450800000|2024-07-08 15:00:00|39545|39542.6|39536|39533.6|39550.5|39548.1|39532.5|39530.1|1079
1720451100000|2024-07-08 15:05:00|39536.5|39534.1|39521.5|39519.1|39542.5|39540.1|39520.5|39518.1|756
1720451400000|2024-07-08 15:10:00|39521|39518.6|39499|39496.6|39529|39526.6|39493.5|39491.1|1079
1720451700000|2024-07-08 15:15:00|39498.5|39496.1|39449.5|39447.1|39500.5|39498.1|39449.5|39447.1|1845
1720452000000|2024-07-08 15:20:00|39448|39445.6|39428.5|39426.1|39453.5|39451.1|39424|39421.6|1543
1720452300000|2024-07-08 15:25:00|39429.5|39427.1|39417|39414.6|39434.5|39432.1|39409.5|39407.1|1384
1720452600000|2024-07-08 15:30:00|39417.5|39415.1|39372.5|39370.1|39422.5|39420.1|39371.5|39369.1|1837
1720452900000|2024-07-08 15:35:00|39373|39370.6|39358.8|39356.4|39374.5|39372.1|39345.2|39342.8|2659
1720453200000|2024-07-08 15:40:00|39359.3|39356.9|39342.6|39340.2|39367.5|39365.1|39338.1|39335.7|1744
1720453500000|2024-07-08 15:45:00|39342.1|39339.7|39346.6|39344.2|39349.1|39346.7|39318.6|39316.2|1400
1720453800000|2024-07-08 15:50:00|39346.1|39343.7|39332.6|39330.2|39346.1|39343.7|39321.6|39319.2|1156
1720454100000|2024-07-08 15:55:00|39332.1|39329.7|39319.1|39316.7|39334.1|39331.7|39312.6|39310.2|1046
1720454400000|2024-07-08 16:00:00|39319.6|39317.2|39302.1|39299.7|39320.1|39317.7|39296.1|39293.7|1304
1720454700000|2024-07-08 16:05:00|39301.1|39298.7|39299.1|39296.7|39311.1|39308.7|39297.1|39294.7|1196
1720455000000|2024-07-08 16:10:00|39298.6|39296.2|39303.1|39300.7|39308.1|39305.7|39295.1|39292.7|1326
1720455300000|2024-07-08 16:15:00|39303.6|39301.2|39299.6|39297.2|39305.6|39303.2|39288.1|39285.7|923
1720455600000|2024-07-08 16:20:00|39299.1|39296.7|39304.1|39301.7|39310.1|39307.7|39297.1|39294.7|850
1720455900000|2024-07-08 16:25:00|39303.1|39300.7|39322.1|39319.7|39323.1|39320.7|39300.1|39297.7|1082
1720456200000|2024-07-08 16:30:00|39320.6|39318.2|39334.1|39331.7|39335.1|39332.7|39318.1|39315.7|938
1720456500000|2024-07-08 16:35:00|39334.6|39332.2|39353.6|39351.2|39358.1|39355.7|39331.1|39328.7|1157
1720456800000|2024-07-08 16:40:00|39353.1|39350.7|39330.1|39327.7|39354.1|39351.7|39328.1|39325.7|639
1720457100000|2024-07-08 16:45:00|39329.1|39326.7|39335.1|39332.7|39340.1|39337.7|39328.6|39326.2|355
1720457400000|2024-07-08 16:50:00|39334.6|39332.2|39333.6|39331.2|39336.1|39333.7|39324.1|39321.7|532
1720457700000|2024-07-08 16:55:00|39333.1|39330.7|39325.1|39322.7|39336.1|39333.7|39320.1|39317.7|455
1720458000000|2024-07-08 17:00:00|39325.6|39323.2|39304.9|39302.5|39328.1|39325.7|39304.9|39302.5|615
1720458300000|2024-07-08 17:05:00|39304.4|39302|39294.5|39292.1|39326.4|39324|39287.5|39285.1|762
1720458600000|2024-07-08 17:10:00|39295|39292.6|39286.5|39284.1|39296.5|39294.1|39279.5|39277.1|719
1720458900000|2024-07-08 17:15:00|39287.5|39285.1|39299|39296.6|39299.5|39297.1|39274.5|39272.1|721
1720459200000|2024-07-08 17:20:00|39299.5|39297.1|39302|39299.6|39309|39306.6|39293.5|39291.1|624
1720459500000|2024-07-08 17:25:00|39301.5|39299.1|39291.5|39289.1|39307.5|39305.1|39282.5|39280.1|443
1720459800000|2024-07-08 17:30:00|39292|39289.6|39307.5|39305.1|39318|39315.6|39288|39285.6|737
1720460100000|2024-07-08 17:35:00|39307|39304.6|39337.5|39335.1|39337.5|39335.1|39306|39303.6|686
1720460400000|2024-07-08 17:40:00|39338|39335.6|39342|39339.6|39347|39344.6|39334.5|39332.1|705
1720460700000|2024-07-08 17:45:00|39341|39338.6|39337.5|39335.1|39346.5|39344.1|39327.5|39325.1|686
1720461000000|2024-07-08 17:50:00|39337|39334.6|39333|39330.6|39351.5|39349.1|39330.5|39328.1|669
1720461300000|2024-07-08 17:55:00|39332.5|39330.1|39340.5|39338.1|39340.5|39338.1|39328|39325.6|355
1720461600000|2024-07-08 18:00:00|39340|39337.6|39335|39332.6|39340.5|39338.1|39319|39316.6|667
1720461900000|2024-07-08 18:05:00|39334.5|39332.1|39333|39330.6|39336.5|39334.1|39328.5|39326.1|329
1720462200000|2024-07-08 18:10:00|39333.5|39331.1|39332|39329.6|39338.5|39336.1|39327.5|39325.1|338
1720462500000|2024-07-08 18:15:00|39332.5|39330.1|39341.5|39339.1|39348.5|39346.1|39330|39327.6|467
1720462800000|2024-07-08 18:20:00|39341.4|39339|39330.4|39328|39341.9|39339.5|39324.9|39322.5|265
1720463100000|2024-07-08 18:25:00|39330.9|39328.5|39334.9|39332.5|39335.9|39333.5|39324.4|39322|334
1720463400000|2024-07-08 18:30:00|39335.4|39333|39333.9|39331.5|39337.9|39335.5|39327.9|39325.5|349
1720463700000|2024-07-08 18:35:00|39334.4|39332|39329.4|39327|39336.4|39334|39324.9|39322.5|370
1720464000000|2024-07-08 18:40:00|39328.9|39326.5|39305.9|39303.5|39331.4|39329|39291.9|39289.5|1072
1720464300000|2024-07-08 18:45:00|39305.4|39303|39317.4|39315|39321.4|39319|39285.4|39283|1285
1720464600000|2024-07-08 18:50:00|39317.9|39315.5|39328.9|39326.5|39331.4|39329|39314.9|39312.5|658
1720464900000|2024-07-08 18:55:00|39328.4|39326|39335.4|39333|39341.9|39339.5|39327.9|39325.5|516
1720465200000|2024-07-08 19:00:00|39334.9|39332.5|39336.4|39334|39344.4|39342|39326.4|39324|423
1720465500000|2024-07-08 19:05:00|39335.4|39333|39330.4|39328|39341.4|39339|39326.9|39324.5|403
1720465800000|2024-07-08 19:10:00|39329.9|39327.5|39340.9|39338.5|39343.4|39341|39327.4|39325|286
1720466100000|2024-07-08 19:15:00|39341.4|39339|39333.9|39331.5|39341.4|39339|39328.9|39326.5|365
1720466400000|2024-07-08 19:20:00|39333.4|39331|39338.4|39336|39339.9|39337.5|39331.9|39329.5|288
1720466700000|2024-07-08 19:25:00|39337.9|39335.5|39334.9|39332.5|39341.9|39339.5|39332.4|39330|434
1720467000000|2024-07-08 19:30:00|39334.4|39332|39330.9|39328.5|39340.9|39338.5|39328.4|39326|451
1720467300000|2024-07-08 19:35:00|39330.4|39328|39330.4|39328|39339.4|39337|39323.4|39321|614
1720467600000|2024-07-08 19:40:00|39332|39329.6|39335.5|39333.1|39340|39337.6|39330|39327.6|683
1720467900000|2024-07-08 19:45:00|39336|39333.6|39317.5|39315.1|39336|39333.6|39305.5|39303.1|824
1720468200000|2024-07-08 19:50:00|39318|39315.6|39333|39330.6|39334|39331.6|39312|39309.6|1184
1720468500000|2024-07-08 19:55:00|39332.5|39330.1|39342|39339.6|39353|39350.6|39320|39317.6|4035
1720468800000|2024-07-08 20:00:00|39339.4|39337|39340.6|39335.8|39347.6|39342.8|39332.6|39327.8|1288
1720469100000|2024-07-08 20:05:00|39341.1|39336.3|39357.1|39352.3|39358.6|39353.8|39340.6|39335.8|565
1720469400000|2024-07-08 20:10:00|39357.6|39352.8|39352.1|39347.3|39360.1|39355.3|39347.6|39342.8|511
1720469700000|2024-07-08 20:15:00|39351.6|39346.8|39354.6|39349.8|39361.6|39356.8|39351.6|39346.8|177
1720470000000|2024-07-08 20:20:00|39356.1|39351.3|39355.1|39350.3|39358.6|39353.8|39354.6|39349.8|111
1720470300000|2024-07-08 20:25:00|39354.6|39349.8|39355.6|39350.8|39356.1|39351.3|39352.6|39347.8|36
1720470600000|2024-07-08 20:30:00|39355.1|39350.3|39349.1|39344.3|39356.1|39351.3|39348.6|39343.8|54
1720470900000|2024-07-08 20:35:00|39349.6|39344.8|39350.1|39345.3|39350.6|39345.8|39348.1|39343.3|38
1720471200000|2024-07-08 20:40:00|39350.6|39345.8|39350.1|39345.3|39355.1|39350.3|39349.6|39344.8|104
1720471500000|2024-07-08 20:45:00|39349.6|39344.8|39351.6|39346.8|39351.6|39346.8|39346.6|39341.8|98
1720471800000|2024-07-08 20:50:00|39351.1|39346.3|39351.1|39346.3|39351.6|39346.8|39349.6|39344.8|62
1720472100000|2024-07-08 20:55:00|39350.6|39345.8|39355.1|39345.3|39355.1|39348.3|39349.1|39344.3|71
1720472400000|2024-07-08 21:00:00|39355.7|39345.9|39355.8|39346|39357.7|39347.9|39352|39342.2|0
1720472700000|2024-07-08 21:05:00|39356|39346.2|39355.6|39345.8|39356|39346.2|39355.1|39345.3|0
1720473000000|2024-07-08 21:10:00|39355.4|39345.6|39356.8|39347|39356.8|39347|39355.4|39345.6|0
1720475700000|2024-07-08 21:55:00|39355.9|39346.1|39360.4|39350.6|39360.4|39350.6|39355.9|39346.1|0
1720476000000|2024-07-08 22:00:00|39355.4|39349.6|39348.9|39344.1|39355.4|39350.6|39344.4|39339.6|164
1720476300000|2024-07-08 22:05:00|39348.4|39343.6|39355.4|39350.6|39357.4|39352.6|39347.4|39342.6|47
1720476600000|2024-07-08 22:10:00|39355.9|39351.1|39361.4|39356.6|39362.4|39357.6|39355.9|39351.1|71
1720476900000|2024-07-08 22:15:00|39361.9|39357.1|39366.4|39361.6|39366.4|39361.6|39360.4|39355.6|50
1720477200000|2024-07-08 22:20:00|39365.9|39361.1|39365.9|39361.1|39366.9|39362.1|39364.4|39359.6|29
1720477500000|2024-07-08 22:25:00|39365.4|39360.6|39366.9|39362.1|39367.4|39362.6|39365.4|39360.6|38
1720477800000|2024-07-08 22:30:00|39367.4|39362.6|39365.9|39361.1|39369.9|39365.1|39365.4|39360.6|24
1720478100000|2024-07-08 22:35:00|39365.4|39360.6|39362.4|39357.6|39365.4|39360.6|39362.4|39357.6|30
1720478400000|2024-07-08 22:40:00|39362.9|39358.1|39361.4|39356.6|39362.9|39358.1|39359.9|39355.1|17
1720478700000|2024-07-08 22:45:00|39361.9|39357.1|39364.4|39359.6|39364.9|39360.1|39361.4|39356.6|19
1720479000000|2024-07-08 22:50:00|39363.9|39359.1|39363.4|39358.6|39364.9|39360.1|39361.9|39357.1|18
1720479300000|2024-07-08 22:55:00|39363.9|39359.1|39361.9|39357.1|39364.4|39359.6|39361.4|39356.6|22
1720479600000|2024-07-08 23:00:00|39363.4|39358.6|39374.9|39370.1|39374.9|39370.1|39362.9|39358.1|149
1720479900000|2024-07-08 23:05:00|39373.4|39368.6|39384.4|39379.6|39391.4|39386.6|39372.9|39368.1|199
1720480200000|2024-07-08 23:10:00|39384.9|39380.1|39380.9|39376.1|39386.4|39381.6|39380.9|39376.1|31
1720480500000|2024-07-08 23:15:00|39381.4|39376.6|39381.9|39377.1|39382.9|39378.1|39379.9|39375.1|35
1720480800000|2024-07-08 23:20:00|39382.4|39377.6|39383.9|39379.1|39384.9|39380.1|39380.9|39376.1|22
1720481100000|2024-07-08 23:25:00|39383.4|39378.6|39386.9|39382.1|39386.9|39382.1|39380.9|39376.1|48
1720481400000|2024-07-08 23:30:00|39387.4|39382.6|39388.9|39384.1|39395.9|39391.1|39384.4|39379.6|126
1720481700000|2024-07-08 23:35:00|39387.4|39382.6|39382.9|39378.1|39388.9|39384.1|39381.9|39377.1|77
1720482000000|2024-07-08 23:40:00|39383.4|39378.6|39380.4|39375.6|39383.4|39378.6|39379.9|39375.1|36
1720482300000|2024-07-08 23:45:00|39380.9|39376.1|39385.9|39381.1|39385.9|39381.1|39379.4|39374.6|29
1720482600000|2024-07-08 23:50:00|39386.4|39381.6|39392.4|39387.6|39392.4|39387.6|39385.9|39381.1|72
1720482900000|2024-07-08 23:55:00|39391.9|39387.1|39396.9|39392.1|39397.9|39393.1|39391.9|39387.1|89
1720483200000|2024-07-09 00:00:00|39397.9|39393.1|39391.9|39387.1|39404.4|39399.6|39390.4|39385.6|116
1720483500000|2024-07-09 00:05:00|39392.4|39387.6|39395.9|39391.1|39397.9|39393.1|39390.9|39386.1|54
1720483800000|2024-07-09 00:10:00|39395.4|39390.6|39396.4|39391.6|39396.9|39392.1|39392.4|39387.6|74
1720484100000|2024-07-09 00:15:00|39395.9|39391.1|39392.4|39387.6|39396.9|39392.1|39391.4|39386.6|61
1720484400000|2024-07-09 00:20:00|39391.9|39387.1|39392.4|39387.6|39392.9|39388.1|39388.9|39384.1|76
1720484700000|2024-07-09 00:25:00|39391.9|39387.1|39396.4|39391.6|39396.9|39392.1|39391.9|39387.1|28
1720485000000|2024-07-09 00:30:00|39395.9|39391.1|39389.4|39384.6|39397.9|39393.1|39388.9|39384.1|50
1720485300000|2024-07-09 00:35:00|39389.9|39385.1|39389.4|39384.6|39390.4|39385.6|39387.9|39383.1|23
1720485600000|2024-07-09 00:40:00|39388.9|39384.1|39394.4|39389.6|39394.9|39390.1|39388.9|39384.1|54
1720485900000|2024-07-09 00:45:00|39394.9|39390.1|39394.4|39389.6|39396.4|39391.6|39393.9|39389.1|15
1720486200000|2024-07-09 00:50:00|39393.9|39389.1|39386.9|39382.1|39394.4|39389.6|39384.9|39380.1|99
1720486500000|2024-07-09 00:55:00|39387.4|39382.6|39380.9|39376.1|39387.9|39383.1|39380.9|39376.1|43
1720486800000|2024-07-09 01:00:00|39379.9|39375.1|39381.9|39377.1|39385.4|39380.6|39379.4|39374.6|71
1720487100000|2024-07-09 01:05:00|39382.4|39377.6|39385.4|39380.6|39385.9|39381.1|39381.4|39376.6|37
1720487400000|2024-07-09 01:10:00|39385.9|39381.1|39390.4|39385.6|39391.4|39386.6|39384.4|39379.6|38
1720487700000|2024-07-09 01:15:00|39390.9|39386.1|39394.9|39390.1|39394.9|39390.1|39388.9|39384.1|50
1720488000000|2024-07-09 01:20:00|39394.4|39389.6|39394.4|39389.6|39398.9|39394.1|39391.9|39387.1|80
1720488300000|2024-07-09 01:25:00|39394.9|39390.1|39395.4|39390.6|39396.4|39391.6|39391.9|39387.1|30
1720488600000|2024-07-09 01:30:00|39394.9|39390.1|39394.9|39390.1|39396.9|39392.1|39393.9|39389.1|44
1720488900000|2024-07-09 01:35:00|39395.4|39390.6|39395.4|39390.6|39396.9|39392.1|39391.4|39386.6|52
1720489200000|2024-07-09 01:40:00|39394.9|39390.1|39389.9|39385.1|39394.9|39390.1|39388.9|39384.1|35
1720489500000|2024-07-09 01:45:00|39389.4|39384.6|39387.9|39383.1|39392.4|39387.6|39385.9|39381.1|112
1720489800000|2024-07-09 01:50:00|39388.4|39383.6|39388.9|39384.1|39392.9|39388.1|39387.9|39383.1|56
1720490100000|2024-07-09 01:55:00|39388.4|39383.6|39381.4|39376.6|39388.9|39384.1|39379.9|39375.1|92
1720490400000|2024-07-09 02:00:00|39381.9|39377.1|39378.4|39373.6|39381.9|39377.1|39377.9|39373.1|49
1720490700000|2024-07-09 02:05:00|39378.9|39374.1|39374.4|39369.6|39378.9|39374.1|39373.9|39369.1|69
1720491000000|2024-07-09 02:10:00|39373.9|39369.1|39378.9|39374.1|39380.9|39376.1|39373.9|39369.1|38
1720491300000|2024-07-09 02:15:00|39378.4|39373.6|39379.4|39374.6|39381.4|39376.6|39377.4|39372.6|28
1720491600000|2024-07-09 02:20:00|39378.9|39374.1|39383.4|39378.6|39383.4|39378.6|39377.9|39373.1|35
1720491900000|2024-07-09 02:25:00|39383.9|39379.1|39382.9|39378.1|39384.9|39380.1|39378.9|39374.1|74
1720492200000|2024-07-09 02:30:00|39382.4|39377.6|39384.9|39380.1|39385.9|39381.1|39382.4|39377.6|55
1720492500000|2024-07-09 02:35:00|39384.4|39379.6|39383.4|39378.6|39385.9|39381.1|39382.4|39377.6|17
1720492800000|2024-07-09 02:40:00|39383.9|39379.1|39382.9|39378.1|39383.9|39379.1|39382.4|39377.6|7
1720493100000|2024-07-09 02:45:00|39383.4|39378.6|39386.4|39381.6|39387.4|39382.6|39382.9|39378.1|17
1720493400000|2024-07-09 02:50:00|39385.9|39381.1|39389.9|39385.1|39389.9|39385.1|39385.9|39381.1|20
1720493700000|2024-07-09 02:55:00|39389.4|39384.6|39386.4|39381.6|39390.9|39386.1|39385.9|39381.1|28
1720494000000|2024-07-09 03:00:00|39385.9|39381.1|39386.9|39382.1|39388.9|39384.1|39385.9|39381.1|25
1720494300000|2024-07-09 03:05:00|39386.4|39381.6|39386.9|39382.1|39389.9|39385.1|39384.9|39380.1|54
1720494600000|2024-07-09 03:10:00|39387.4|39382.6|39385.4|39380.6|39387.4|39382.6|39384.9|39380.1|46
1720494900000|2024-07-09 03:15:00|39385.9|39381.1|39388.9|39384.1|39388.9|39384.1|39384.9|39380.1|32
1720495200000|2024-07-09 03:20:00|39389.9|39385.1|39389.4|39384.6|39390.9|39386.1|39388.9|39384.1|57
1720495500000|2024-07-09 03:25:00|39388.9|39384.1|39391.9|39387.1|39392.9|39388.1|39386.9|39382.1|111
1720495800000|2024-07-09 03:30:00|39392.4|39387.6|39402.9|39398.1|39404.4|39399.6|39391.9|39387.1|144
1720496100000|2024-07-09 03:35:00|39403.4|39398.6|39403.9|39399.1|39406.4|39401.6|39402.4|39397.6|35
1720496400000|2024-07-09 03:40:00|39404.4|39399.6|39406.9|39402.1|39406.9|39402.1|39403.9|39399.1|20
1720496700000|2024-07-09 03:45:00|39407.4|39402.6|39406.9|39402.1|39407.9|39403.1|39404.9|39400.1|21
1720497000000|2024-07-09 03:50:00|39407.9|39403.1|39406.4|39401.6|39407.9|39403.1|39405.4|39400.6|17
1720497300000|2024-07-09 03:55:00|39406.9|39402.1|39410.4|39405.6|39410.9|39406.1|39406.4|39401.6|60
1720497600000|2024-07-09 04:00:00|39409.9|39405.1|39407.9|39403.1|39410.9|39406.1|39407.9|39403.1|35
1720497900000|2024-07-09 04:05:00|39408.4|39403.6|39410.9|39406.1|39410.9|39406.1|39407.9|39403.1|35
1720498200000|2024-07-09 04:10:00|39410.4|39405.6|39409.4|39404.6|39410.9|39406.1|39408.4|39403.6|11
1720498500000|2024-07-09 04:15:00|39408.9|39404.1|39410.9|39406.1|39411.4|39406.6|39408.9|39404.1|27
1720498800000|2024-07-09 04:20:00|39410.4|39405.6|39412.4|39407.6|39412.9|39408.1|39409.9|39405.1|23
1720499100000|2024-07-09 04:25:00|39412.9|39408.1|39412.9|39408.1|39412.9|39408.1|39410.9|39406.1|12
1720499400000|2024-07-09 04:30:00|39413.4|39408.6|39406.9|39402.1|39414.4|39409.6|39406.4|39401.6|87
1720499700000|2024-07-09 04:35:00|39406.4|39401.6|39407.9|39403.1|39408.9|39404.1|39405.9|39401.1|51
1720500000000|2024-07-09 04:40:00|39408.4|39403.6|39410.9|39406.1|39411.4|39406.6|39408.4|39403.6|32
1720500300000|2024-07-09 04:45:00|39411.4|39406.6|39408.4|39403.6|39413.9|39409.1|39407.9|39403.1|34
1720500600000|2024-07-09 04:50:00|39408.9|39404.1|39408.9|39404.1|39409.9|39405.1|39408.4|39403.6|14
1720500900000|2024-07-09 04:55:00|39409.4|39404.6|39412.4|39407.6|39413.9|39409.1|39408.9|39404.1|36
1720501200000|2024-07-09 05:00:00|39412.9|39408.1|39412.9|39408.1|39415.9|39411.1|39412.4|39407.6|47
1720501500000|2024-07-09 05:05:00|39412.4|39407.6|39410.4|39405.6|39415.4|39410.6|39409.4|39404.6|42
1720501800000|2024-07-09 05:10:00|39410.9|39406.1|39409.9|39405.1|39411.9|39407.1|39409.4|39404.6|15
1720502100000|2024-07-09 05:15:00|39408.9|39404.1|39407.9|39403.1|39411.9|39407.1|39407.9|39403.1|136
1720502400000|2024-07-09 05:20:00|39407.4|39402.6|39403.9|39399.1|39407.4|39402.6|39400.9|39396.1|103
1720502700000|2024-07-09 05:25:00|39403.4|39398.6|39402.9|39398.1|39404.4|39399.6|39400.9|39396.1|55
1720503000000|2024-07-09 05:30:00|39403.4|39398.6|39404.4|39399.6|39406.9|39402.1|39402.9|39398.1|69
1720503300000|2024-07-09 05:35:00|39404.9|39400.1|39407.9|39403.1|39407.9|39403.1|39402.9|39398.1|51
1720503600000|2024-07-09 05:40:00|39408.4|39403.6|39409.9|39405.1|39412.9|39408.1|39407.4|39402.6|42
1720503900000|2024-07-09 05:45:00|39410.4|39405.6|39409.9|39405.1|39412.9|39408.1|39409.4|39404.6|51
1720504200000|2024-07-09 05:50:00|39409.4|39404.6|39405.4|39400.6|39410.4|39405.6|39405.4|39400.6|45
1720504500000|2024-07-09 05:55:00|39405.9|39401.1|39405.9|39401.1|39406.4|39401.6|39401.4|39396.6|96
1720504800000|2024-07-09 06:00:00|39405.3|39401.7|39396.3|39392.7|39407.8|39404.2|39395.8|39392.2|165
1720505100000|2024-07-09 06:05:00|39396.8|39393.2|39393.8|39390.2|39401.3|39397.7|39392.8|39389.2|96
1720505400000|2024-07-09 06:10:00|39393.3|39389.7|39391.8|39388.2|39394.8|39391.2|39391.3|39387.7|54
1720505700000|2024-07-09 06:15:00|39392.3|39388.7|39385.8|39382.2|39394.3|39390.7|39384.3|39380.7|102
1720506000000|2024-07-09 06:20:00|39386.3|39382.7|39390.8|39387.2|39391.8|39388.2|39383.3|39379.7|66
1720506300000|2024-07-09 06:25:00|39390.3|39386.7|39383.3|39379.7|39391.3|39387.7|39383.3|39379.7|61
1720506600000|2024-07-09 06:30:00|39382.3|39378.7|39376.3|39372.7|39383.3|39379.7|39373.3|39369.7|135
1720506900000|2024-07-09 06:35:00|39375.8|39372.2|39372.3|39368.7|39377.3|39373.7|39371.3|39367.7|77
1720507200000|2024-07-09 06:40:00|39371.3|39367.7|39369.8|39366.2|39372.8|39369.2|39367.8|39364.2|49
1720507500000|2024-07-09 06:45:00|39369.3|39365.7|39366.3|39362.7|39369.3|39365.7|39363.3|39359.7|189
1720507800000|2024-07-09 06:50:00|39365.8|39362.2|39367.3|39363.7|39370.8|39367.2|39364.3|39360.7|86
1720508100000|2024-07-09 06:55:00|39366.8|39363.2|39376.8|39373.2|39379.3|39375.7|39364.3|39360.7|220
1720508400000|2024-07-09 07:00:00|39377.3|39373.7|39366.8|39363.2|39380.3|39376.7|39356.8|39353.2|327
1720508700000|2024-07-09 07:05:00|39366.3|39362.7|39372.8|39369.2|39377.8|39374.2|39364.8|39361.2|233
1720509000000|2024-07-09 07:10:00|39373.3|39369.7|39351.8|39348.2|39373.3|39369.7|39351.8|39348.2|164
1720509300000|2024-07-09 07:15:00|39352.3|39348.7|39345.8|39342.2|39358.3|39354.7|39345.3|39341.7|188
1720509600000|2024-07-09 07:20:00|39345.3|39341.7|39344.8|39341.2|39355.8|39352.2|39343.3|39339.7|408
1720509900000|2024-07-09 07:25:00|39345.3|39341.7|39365.8|39362.2|39366.8|39363.2|39337.8|39334.2|283
1720510200000|2024-07-09 07:30:00|39366.3|39362.7|39371.8|39368.2|39374.3|39370.7|39361.8|39358.2|187
1720510500000|2024-07-09 07:35:00|39372.3|39368.7|39373.8|39370.2|39375.8|39372.2|39368.3|39364.7|123
1720510800000|2024-07-09 07:40:00|39373.3|39369.7|39377.8|39374.2|39387.8|39384.2|39372.8|39369.2|115
1720511100000|2024-07-09 07:45:00|39376.3|39372.7|39376.3|39372.7|39381.8|39378.2|39369.3|39365.7|138
1720511400000|2024-07-09 07:50:00|39375.8|39372.2|39379.3|39375.7|39383.8|39380.2|39373.8|39370.2|87
1720511700000|2024-07-09 07:55:00|39379.8|39376.2|39383.8|39380.2|39386.8|39383.2|39379.3|39375.7|66
1720512000000|2024-07-09 08:00:00|39384.8|39381.2|39388.3|39384.7|39397.8|39394.2|39384.8|39381.2|148
1720512300000|2024-07-09 08:05:00|39387.8|39384.2|39384.8|39381.2|39396.8|39393.2|39382.8|39379.2|192
1720512600000|2024-07-09 08:10:00|39385.3|39381.7|39381.3|39377.7|39389.3|39385.7|39377.8|39374.2|105
1720512900000|2024-07-09 08:15:00|39381.8|39378.2|39379.6|39376|39391.1|39387.5|39377.1|39373.5|131
1720513200000|2024-07-09 08:20:00|39379.1|39375.5|39382.1|39378.5|39384.1|39380.5|39373.1|39369.5|85
1720513500000|2024-07-09 08:25:00|39382.6|39379|39376.1|39372.5|39383.6|39380|39370.6|39367|151
1720513800000|2024-07-09 08:30:00|39376.6|39373|39380.6|39377|39382.1|39378.5|39374.1|39370.5|84
1720514100000|2024-07-09 08:35:00|39381.1|39377.5|39379.1|39375.5|39385.6|39382|39376.1|39372.5|75
1720514400000|2024-07-09 08:40:00|39378.1|39374.5|39389.1|39385.5|39392.6|39389|39378.1|39374.5|108
1720514700000|2024-07-09 08:45:00|39388.6|39385|39389.6|39386|39392.6|39389|39385.6|39382|86
1720515000000|2024-07-09 08:50:00|39388.6|39385|39391.1|39387.5|39393.6|39390|39388.1|39384.5|49
1720515300000|2024-07-09 08:55:00|39391.6|39388|39394.1|39390.5|39396.1|39392.5|39388.6|39385|77
1720515600000|2024-07-09 09:00:00|39394.6|39391|39398.6|39395|39401.6|39398|39391.1|39387.5|98
1720515900000|2024-07-09 09:05:00|39399.1|39395.5|39393.1|39389.5|39402.1|39398.5|39390.6|39387|74
1720516200000|2024-07-09 09:10:00|39392.6|39389|39391.1|39387.5|39393.6|39390|39388.1|39384.5|67
1720516500000|2024-07-09 09:15:00|39391.6|39388|39396.1|39392.5|39399.1|39395.5|39389.1|39385.5|47
1720516800000|2024-07-09 09:20:00|39396.6|39393|39381.1|39377.5|39396.6|39393|39380.1|39376.5|131
1720517100000|2024-07-09 09:25:00|39381.6|39378|39385.1|39381.5|39385.1|39381.5|39379.6|39376|122
1720517400000|2024-07-09 09:30:00|39385.6|39382|39382.1|39378.5|39388.1|39384.5|39380.1|39376.5|121
1720517700000|2024-07-09 09:35:00|39381.6|39378|39383.6|39380|39386.6|39383|39380.6|39377|43
1720518000000|2024-07-09 09:40:00|39383.1|39379.5|39376.6|39373|39384.6|39381|39376.6|39373|64
1720518300000|2024-07-09 09:45:00|39376.1|39372.5|39380.1|39376.5|39383.1|39379.5|39376.1|39372.5|33
1720518600000|2024-07-09 09:50:00|39380.6|39377|39381.6|39378|39382.6|39379|39378.1|39374.5|64
1720518900000|2024-07-09 09:55:00|39381.1|39377.5|39372.6|39369|39382.1|39378.5|39371.6|39368|108
1720519200000|2024-07-09 10:00:00|39373.1|39369.5|39379.1|39375.5|39393.6|39390|39372.1|39368.5|713
1720519500000|2024-07-09 10:05:00|39379.6|39376|39386.1|39382.5|39388.1|39384.5|39375.6|39372|188
1720519800000|2024-07-09 10:10:00|39386.6|39383|39388.6|39385|39394.6|39391|39382.6|39379|117
1720520100000|2024-07-09 10:15:00|39389.1|39385.5|39390.6|39387|39391.1|39387.5|39385.6|39382|85
1720520400000|2024-07-09 10:20:00|39390.1|39386.5|39388.1|39384.5|39391.6|39388|39386.1|39382.5|54
1720520700000|2024-07-09 10:25:00|39388.6|39385|39382.1|39378.5|39389.6|39386|39378.6|39375|50
1720521000000|2024-07-09 10:30:00|39383.1|39379.5|39392.1|39388.5|39392.6|39389|39383.1|39379.5|116
1720521300000|2024-07-09 10:35:00|39391.6|39388|39392.1|39388.5|39393.1|39389.5|39390.6|39387|43
1720521600000|2024-07-09 10:40:00|39391.6|39388|39388.1|39384.5|39393.6|39390|39387.1|39383.5|79
1720521900000|2024-07-09 10:45:00|39388.6|39385|39378.1|39374.5|39389.6|39386|39377.1|39373.5|77
1720522200000|2024-07-09 10:50:00|39377.6|39374|39381.1|39377.5|39381.6|39378|39376.1|39372.5|80
1720522500000|2024-07-09 10:55:00|39380.6|39377|39375.1|39371.5|39382.1|39378.5|39374.6|39371|101
1720522800000|2024-07-09 11:00:00|39375.6|39372|39370.6|39367|39378.6|39375|39369.1|39365.5|148
1720523100000|2024-07-09 11:05:00|39370.1|39366.5|39366.1|39362.5|39374.1|39370.5|39360.1|39356.5|224
1720523400000|2024-07-09 11:10:00|39366.6|39363|39365.6|39362|39366.6|39363|39358.6|39355|221
1720523700000|2024-07-09 11:15:00|39366.1|39362.5|39355.1|39351.5|39368.1|39364.5|39354.1|39350.5|185
1720524000000|2024-07-09 11:20:00|39354.6|39351|39355.6|39352|39359.6|39356|39349.6|39346|144
1720524300000|2024-07-09 11:25:00|39356.1|39352.5|39356.1|39352.5|39358.6|39355|39350.1|39346.5|103
1720524600000|2024-07-09 11:30:00|39355.6|39352|39359.6|39356|39361.6|39358|39353.1|39349.5|125
1720524900000|2024-07-09 11:35:00|39358.6|39355|39367.6|39364|39367.6|39364|39358.6|39355|125
1720525200000|2024-07-09 11:40:00|39368.1|39364.5|39363.1|39359.5|39370.6|39367|39360.6|39357|179
1720525500000|2024-07-09 11:45:00|39362.6|39359|39368.1|39364.5|39368.6|39365|39361.6|39358|117
1720525800000|2024-07-09 11:50:00|39367.6|39364|39367.1|39363.5|39371.6|39368|39365.6|39362|158
1720526100000|2024-07-09 11:55:00|39367.6|39364|39368.1|39364.5|39370.6|39367|39364.6|39361|128
1720526400000|2024-07-09 12:00:00|39370.1|39366.5|39362.6|39359|39372.1|39368.5|39360.1|39356.5|179
1720526700000|2024-07-09 12:05:00|39362.1|39358.5|39366.6|39363|39370.6|39367|39361.1|39357.5|163
1720527000000|2024-07-09 12:10:00|39367.1|39363.5|39378.1|39374.5|39381.1|39377.5|39363.1|39359.5|209
1720527300000|2024-07-09 12:15:00|39377.6|39374|39362.1|39358.5|39378.6|39375|39361.1|39357.5|145
1720527600000|2024-07-09 12:20:00|39361.6|39358|39358.6|39355|39365.1|39361.5|39356.6|39353|247
1720527900000|2024-07-09 12:25:00|39359.1|39355.5|39349.1|39345.5|39359.6|39356|39347.1|39343.5|369
1720528200000|2024-07-09 12:30:00|39349.6|39346|39348.1|39344.5|39355.1|39351.5|39346.6|39343|350
1720528500000|2024-07-09 12:35:00|39347.6|39344|39333.1|39329.5|39349.6|39346|39330.1|39326.5|462
1720528800000|2024-07-09 12:40:00|39333.6|39330|39334.1|39330.5|39335.1|39331.5|39326.6|39323|451
1720529100000|2024-07-09 12:45:00|39333.6|39330|39336.1|39332.5|39337.1|39333.5|39328.1|39324.5|227
1720529400000|2024-07-09 12:50:00|39335.6|39332|39339.1|39335.5|39343.1|39339.5|39330.6|39327|350
1720529700000|2024-07-09 12:55:00|39339.6|39336|39343.1|39339.5|39344.1|39340.5|39334.1|39330.5|235
1720530000000|2024-07-09 13:00:00|39343.6|39340|39346.1|39342.5|39351.6|39348|39338.1|39334.5|309
1720530300000|2024-07-09 13:05:00|39346.6|39343|39348.1|39344.5|39358.1|39354.5|39346.6|39343|432
1720530600000|2024-07-09 13:10:00|39346.1|39342.5|39337.1|39333.5|39347.1|39343.5|39332.6|39329|338
1720530900000|2024-07-09 13:15:00|39336.6|39333|39346.1|39342.5|39349.1|39345.5|39336.6|39333|267
1720531200000|2024-07-09 13:20:00|39346.6|39343|39353.1|39349.5|39353.6|39350|39344.6|39341|198
1720531500000|2024-07-09 13:25:00|39352.6|39349|39313.6|39310|39361.6|39358|39313.6|39310|845
1720531800000|2024-07-09 13:30:00|39314.1|39310.5|39289.5|39287.1|39331|39328.6|39265|39262.6|6026
1720532100000|2024-07-09 13:35:00|39290|39287.6|39259.5|39257.1|39313.5|39311.1|39255|39252.6|3110
1720532400000|2024-07-09 13:40:00|39260.5|39258.1|39214.5|39212.1|39265.5|39263.1|39206|39203.6|2947
1720532700000|2024-07-09 13:45:00|39215|39212.6|39223|39220.6|39249.5|39247.1|39205|39202.6|2754
1720533000000|2024-07-09 13:50:00|39223.5|39221.1|39220.5|39218.1|39236.5|39234.1|39196.5|39194.1|1960
1720533300000|2024-07-09 13:55:00|39220|39217.6|39202.7|39200.3|39228|39225.6|39184|39181.6|1992
1720533600000|2024-07-09 14:00:00|39203.2|39200.8|39206.7|39204.3|39220.2|39217.8|39190.7|39188.3|2092
1720533900000|2024-07-09 14:05:00|39206.2|39203.8|39179.2|39176.8|39210.2|39207.8|39179.2|39176.8|1850
1720534200000|2024-07-09 14:10:00|39179.7|39177.3|39166.2|39163.8|39187.2|39184.8|39161.2|39158.8|2012
1720534500000|2024-07-09 14:15:00|39166.7|39164.3|39151.7|39149.3|39177.2|39174.8|39142.7|39140.3|1702
1720534800000|2024-07-09 14:20:00|39152.2|39149.8|39182.5|39180.1|39197|39194.6|39147.5|39145.1|1961
1720535100000|2024-07-09 14:25:00|39183|39180.6|39192|39189.6|39194.5|39192.1|39163|39160.6|2056
1720535400000|2024-07-09 14:30:00|39192.5|39190.1|39213.5|39211.1|39216.5|39214.1|39182.5|39180.1|1822
1720535700000|2024-07-09 14:35:00|39213|39210.6|39232.5|39230.1|39233.5|39231.1|39212|39209.6|1420
1720536000000|2024-07-09 14:40:00|39232|39229.6|39239.5|39237.1|39250|39247.6|39228|39225.6|1184
1720536300000|2024-07-09 14:45:00|39240|39237.6|39274.5|39272.1|39277|39274.6|39238|39235.6|1426
1720536600000|2024-07-09 14:50:00|39275|39272.6|39262|39259.6|39275|39272.6|39249.5|39247.1|1117
1720536900000|2024-07-09 14:55:00|39261.5|39259.1|39259|39256.6|39270.5|39268.1|39253|39250.6|756
1720537200000|2024-07-09 15:00:00|39259.5|39257.1|39265|39262.6|39266.5|39264.1|39243|39240.6|962
1720537500000|2024-07-09 15:05:00|39265.5|39263.1|39246|39243.6|39270.5|39268.1|39245|39242.6|1017
1720537800000|2024-07-09 15:10:00|39245.5|39243.1|39267|39264.6|39268.5|39266.1|39237|39234.6|1206
1720538100000|2024-07-09 15:15:00|39267.5|39265.1|39247.5|39245.1|39276|39273.6|39242.5|39240.1|917
1720538400000|2024-07-09 15:20:00|39247|39244.6|39229|39226.6|39248.5|39246.1|39219|39216.6|1246
1720538700000|2024-07-09 15:25:00|39228.5|39226.1|39255|39252.6|39258|39255.6|39221.5|39219.1|1272
1720539000000|2024-07-09 15:30:00|39255.5|39253.1|39262.5|39260.1|39265.5|39263.1|39245|39242.6|820
1720539300000|2024-07-09 15:35:00|39263|39260.6|39253.5|39251.1|39265|39262.6|39247|39244.6|576
1720539600000|2024-07-09 15:40:00|39253|39250.6|39248|39245.6|39255.5|39253.1|39241|39238.6|575
1720539900000|2024-07-09 15:45:00|39247|39244.6|39281|39278.6|39284|39281.6|39247|39244.6|978
1720540200000|2024-07-09 15:50:00|39280.5|39278.1|39305|39302.6|39306|39303.6|39277|39274.6|935
1720540500000|2024-07-09 15:55:00|39304.5|39302.1|39310.5|39308.1|39311|39308.6|39294|39291.6|883
1720540800000|2024-07-09 16:00:00|39310|39307.6|39323.5|39321.1|39334|39331.6|39298|39295.6|1200
1720541100000|2024-07-09 16:05:00|39324|39321.6|39312|39309.6|39329|39326.6|39312|39309.6|925
1720541400000|2024-07-09 16:10:00|39312.5|39310.1|39319|39316.6|39320|39317.6|39308|39305.6|640
1720541700000|2024-07-09 16:15:00|39319.5|39317.1|39325|39322.6|39333|39330.6|39312.5|39310.1|699
1720542000000|2024-07-09 16:20:00|39324|39321.6|39343|39340.6|39343|39340.6|39318.5|39316.1|755
1720542300000|2024-07-09 16:25:00|39343.5|39341.1|39373|39370.6|39376.5|39374.1|39342|39339.6|1050
1720542600000|2024-07-09 16:30:00|39372.5|39370.1|39394.5|39392.1|39395.5|39393.1|39367|39364.6|1783
1720542900000|2024-07-09 16:35:00|39395|39392.6|39399.5|39397.1|39402.5|39400.1|39379|39376.6|1117
1720543200000|2024-07-09 16:40:00|39399|39396.6|39425.5|39423.1|39428|39425.6|39399|39396.6|1233
1720543500000|2024-07-09 16:45:00|39426|39423.6|39446|39443.6|39459|39456.6|39426|39423.6|1732
1720543800000|2024-07-09 16:50:00|39445.5|39443.1|39434|39431.6|39455|39452.6|39431.5|39429.1|1142
1720544100000|2024-07-09 16:55:00|39435|39432.6|39459|39456.6|39463|39460.6|39434.5|39432.1|1146
1720544400000|2024-07-09 17:00:00|39458.5|39456.1|39498|39495.6|39509|39506.6|39458.5|39456.1|2166
1720544700000|2024-07-09 17:05:00|39498.5|39496.1|39482|39479.6|39501.5|39499.1|39474|39471.6|1362
1720545000000|2024-07-09 17:10:00|39482.5|39480.1|39484|39481.6|39503|39500.6|39481.5|39479.1|1131
1720545300000|2024-07-09 17:15:00|39484.5|39482.1|39448|39445.6|39487|39484.6|39425|39422.6|2217
1720545600000|2024-07-09 17:20:00|39449|39446.6|39427|39424.6|39454|39451.6|39424|39421.6|1249
1720545900000|2024-07-09 17:25:00|39426|39423.6|39421|39418.6|39441.5|39439.1|39420.5|39418.1|1090
1720546200000|2024-07-09 17:30:00|39420.5|39418.1|39430.5|39428.1|39441|39438.6|39414.5|39412.1|774
1720546500000|2024-07-09 17:35:00|39430|39427.6|39419.5|39417.1|39440|39437.6|39416.5|39414.1|625
1720546800000|2024-07-09 17:40:00|39419|39416.6|39423|39420.6|39423|39420.6|39408.5|39406.1|743
1720547100000|2024-07-09 17:45:00|39422.5|39420.1|39403.5|39401.1|39425|39422.6|39402|39399.6|669
1720547400000|2024-07-09 17:50:00|39403|39400.6|39399|39396.6|39418.5|39416.1|39396.5|39394.1|704
1720547700000|2024-07-09 17:55:00|39399.5|39397.1|39375|39372.6|39400|39397.6|39372|39369.6|897
1720548000000|2024-07-09 18:00:00|39374|39371.6|39335.5|39333.1|39374|39371.6|39334|39331.6|1539
1720548300000|2024-07-09 18:05:00|39336|39333.6|39336|39333.6|39346|39343.6|39328|39325.6|1085
1720548600000|2024-07-09 18:10:00|39336.5|39334.1|39328|39325.6|39341|39338.6|39322|39319.6|757
1720548900000|2024-07-09 18:15:00|39328.5|39326.1|39324|39321.6|39332|39329.6|39321|39318.6|657
1720549200000|2024-07-09 18:20:00|39324.5|39322.1|39325.5|39323.1|39334|39331.6|39323|39320.6|747
1720549500000|2024-07-09 18:25:00|39325|39322.6|39312.5|39310.1|39329|39326.6|39311|39308.6|953
1720549800000|2024-07-09 18:30:00|39313|39310.6|39319|39316.6|39327|39324.6|39311.5|39309.1|834
1720550100000|2024-07-09 18:35:00|39318.5|39316.1|39323.5|39321.1|39338|39335.6|39311|39308.6|1089
1720550400000|2024-07-09 18:40:00|39324|39321.6|39311|39308.6|39324|39321.6|39297|39294.6|959
1720550700000|2024-07-09 18:45:00|39310.5|39308.1|39308.5|39306.1|39313.5|39311.1|39302.5|39300.1|541
1720551000000|2024-07-09 18:50:00|39309|39306.6|39282.5|39280.1|39309|39306.6|39277|39274.6|1090
1720551300000|2024-07-09 18:55:00|39283|39280.6|39286.5|39284.1|39293|39290.6|39279|39276.6|877
1720551600000|2024-07-09 19:00:00|39287|39284.6|39267|39264.6|39292|39289.6|39266|39263.6|869
1720551900000|2024-07-09 19:05:00|39266.5|39264.1|39263.5|39261.1|39269.5|39267.1|39258|39255.6|1101
1720552200000|2024-07-09 19:10:00|39263|39260.6|39260|39257.6|39263|39260.6|39247|39244.6|697
1720552500000|2024-07-09 19:15:00|39259.5|39257.1|39254|39251.6|39263|39260.6|39248|39245.6|701
1720552800000|2024-07-09 19:20:00|39254.5|39252.1|39282.5|39280.1|39283|39280.6|39254.5|39252.1|1146
1720553100000|2024-07-09 19:25:00|39282|39279.6|39306.5|39304.1|39307.5|39305.1|39281.5|39279.1|993
1720553400000|2024-07-09 19:30:00|39306|39303.6|39303|39300.6|39311|39308.6|39285.5|39283.1|936
1720553700000|2024-07-09 19:35:00|39303.5|39301.1|39313.5|39311.1|39322|39319.6|39297.5|39295.1|899
1720554000000|2024-07-09 19:40:00|39314|39311.6|39296|39293.6|39322|39319.6|39295|39292.6|804
1720554300000|2024-07-09 19:45:00|39298|39295.6|39310.5|39308.1|39312.5|39310.1|39297|39294.6|755
1720554600000|2024-07-09 19:50:00|39310|39307.6|39295|39292.6|39317.5|39315.1|39292|39289.6|1454
1720554900000|2024-07-09 19:55:00|39291|39288.6|39291|39288.6|39300|39297.6|39276|39273.6|4161
1720555200000|2024-07-09 20:00:00|39286.6|39284.2|39274.8|39270|39290.3|39285.5|39274.3|39269.5|1270
1720555500000|2024-07-09 20:05:00|39272.8|39268|39285.8|39281|39287.8|39283|39272.8|39268|367
1720555800000|2024-07-09 20:10:00|39286.3|39281.5|39292.8|39288|39292.8|39288|39283.3|39278.5|279
1720556100000|2024-07-09 20:15:00|39292.3|39287.5|39293.3|39288.5|39296.3|39291.5|39288.3|39283.5|116
1720556400000|2024-07-09 20:20:00|39292.8|39288|39301.8|39297|39302.8|39298|39292.8|39288|104
1720556700000|2024-07-09 20:25:00|39302.3|39297.5|39298.3|39293.5|39303.3|39298.5|39297.3|39292.5|150
1720557000000|2024-07-09 20:30:00|39297.8|39293|39304.3|39299.5|39304.8|39300|39297.8|39293|79
1720557300000|2024-07-09 20:35:00|39303.8|39299|39302.3|39297.5|39305.8|39301|39300.8|39296|43
1720557600000|2024-07-09 20:40:00|39301.8|39297|39301.8|39297|39305.8|39301|39300.8|39296|45
1720557900000|2024-07-09 20:45:00|39302.3|39297.5|39298.3|39293.5|39302.8|39298|39297.3|39292.5|110
1720558200000|2024-07-09 20:50:00|39298.8|39294|39299.3|39294.5|39301.8|39297|39297.8|39293|47
1720558500000|2024-07-09 20:55:00|39298.8|39294|39289.8|39280|39299.8|39295|39285.8|39280|126
1720558800000|2024-07-09 21:00:00|39288.7|39278.9|39285.4|39275.6|39288.8|39279|39285.1|39275.3|0
1720559100000|2024-07-09 21:05:00|39285.7|39275.9|39283.7|39273.9|39286.4|39276.6|39283.7|39273.9|0
1720559400000|2024-07-09 21:10:00|39284|39274.2|39283|39273.2|39284|39274.2|39283|39273.2|0
1720560600000|2024-07-09 21:30:00|39278.6|39268.8|39278.8|39269|39279.6|39269.8|39278.6|39268.8|0
1720560900000|2024-07-09 21:35:00|39278.9|39269.1|39278.7|39268.9|39278.9|39269.1|39278.1|39268.3|0
1720561200000|2024-07-09 21:40:00|39278.4|39268.6|39276|39266.2|39278.4|39268.6|39276|39266.2|0
1720561500000|2024-07-09 21:45:00|39276.4|39266.6|39275.8|39266|39276.6|39266.8|39275.8|39266|0
1720561800000|2024-07-09 21:50:00|39275.3|39265.5|39276.2|39266.4|39277.2|39267.4|39274.1|39264.3|0
1720562100000|2024-07-09 21:55:00|39274.1|39264.3|39274.5|39264.7|39276.7|39266.9|39273.7|39263.9|0
1720562400000|2024-07-09 22:00:00|39277.3|39272.5|39273.8|39269|39287.3|39282.5|39273.3|39268.5|172
1720562700000|2024-07-09 22:05:00|39272.8|39268|39274.3|39269.5|39278.8|39274|39272.3|39267.5|91
1720563000000|2024-07-09 22:10:00|39273.8|39269|39268.8|39264|39274.8|39270|39268.8|39264|83
1720563300000|2024-07-09 22:15:00|39269.3|39264.5|39270.8|39266|39273.8|39269|39268.8|39264|64
1720563600000|2024-07-09 22:20:00|39271.3|39266.5|39270.3|39265.5|39271.3|39266.5|39269.3|39264.5|89
1720563900000|2024-07-09 22:25:00|39269.8|39265|39270.8|39266|39271.3|39266.5|39269.3|39264.5|64
1720564200000|2024-07-09 22:30:00|39271.3|39266.5|39274.3|39269.5|39274.3|39269.5|39271.3|39266.5|30
1720564500000|2024-07-09 22:35:00|39273.8|39269|39275.8|39271|39276.3|39271.5|39271.8|39267|51
1720564800000|2024-07-09 22:40:00|39276.3|39271.5|39279.8|39275|39279.8|39275|39275.3|39270.5|40
1720565100000|2024-07-09 22:45:00|39279.3|39274.5|39277.3|39272.5|39281.8|39277|39275.8|39271|44
1720565400000|2024-07-09 22:50:00|39277.8|39273|39273.8|39269|39278.3|39273.5|39273.3|39268.5|30
1720565700000|2024-07-09 22:55:00|39274.3|39269.5|39278.3|39273.5|39278.8|39274|39273.8|39269|29
1720566000000|2024-07-09 23:00:00|39277.8|39273|39283.3|39278.5|39283.8|39279|39277.8|39273|33
1720566300000|2024-07-09 23:05:00|39282.8|39278|39284.3|39279.5|39286.3|39281.5|39282.3|39277.5|83
1720566600000|2024-07-09 23:10:00|39283.8|39279|39282.8|39278|39284.8|39280|39282.8|39278|15
1720566900000|2024-07-09 23:15:00|39283.3|39278.5|39285.3|39280.5|39285.8|39281|39282.3|39277.5|55
1720567200000|2024-07-09 23:20:00|39286.3|39281.5|39285.3|39280.5|39286.3|39281.5|39283.3|39278.5|31
1720567500000|2024-07-09 23:25:00|39285.8|39281|39282.3|39277.5|39286.3|39281.5|39281.8|39277|12
1720567800000|2024-07-09 23:30:00|39282.8|39278|39280.3|39275.5|39282.8|39278|39279.3|39274.5|40
1720568100000|2024-07-09 23:35:00|39279.8|39275|39281.8|39277|39281.8|39277|39278.8|39274|18
1720568400000|2024-07-09 23:40:00|39282.3|39277.5|39283.3|39278.5|39283.8|39279|39280.8|39276|20
1720568700000|2024-07-09 23:45:00|39282.8|39278|39282.3|39277.5|39283.3|39278.5|39280.8|39276|26
1720569000000|2024-07-09 23:50:00|39282.8|39278|39280.3|39275.5|39283.3|39278.5|39279.3|39274.5|38
1720569300000|2024-07-09 23:55:00|39279.8|39275|39280.3|39275.5|39281.3|39276.5|39279.3|39274.5|13
1720569600000|2024-07-10 00:00:00|39279.8|39275|39289.8|39285|39292.3|39287.5|39279.8|39275|102
1720569900000|2024-07-10 00:05:00|39289.3|39284.5|39289.8|39285|39293.3|39288.5|39287.3|39282.5|87
1720570200000|2024-07-10 00:10:00|39289.3|39284.5|39288.8|39284|39290.3|39285.5|39287.3|39282.5|58
1720570500000|2024-07-10 00:15:00|39288.3|39283.5|39291.3|39286.5|39292.3|39287.5|39286.3|39281.5|66
1720570800000|2024-07-10 00:20:00|39290.8|39286|39289.8|39285|39291.8|39287|39288.3|39283.5|33
1720571100000|2024-07-10 00:25:00|39289.3|39284.5|39287.3|39282.5|39289.8|39285|39286.8|39282|33
1720571400000|2024-07-10 00:30:00|39287.8|39283|39287.8|39283|39288.8|39284|39286.8|39282|23
1720571700000|2024-07-10 00:35:00|39288.3|39283.5|39289.3|39284.5|39290.8|39286|39287.3|39282.5|29
1720572000000|2024-07-10 00:40:00|39289.8|39285|39291.3|39286.5|39295.3|39290.5|39289.3|39284.5|46
1720572300000|2024-07-10 00:45:00|39291.8|39287|39294.3|39289.5|39294.8|39290|39290.3|39285.5|25
1720572600000|2024-07-10 00:50:00|39294.8|39290|39295.3|39290.5|39296.3|39291.5|39294.8|39290|24
1720572900000|2024-07-10 00:55:00|39295.8|39291|39294.3|39289.5|39295.8|39291|39291.8|39287|37
1720573200000|2024-07-10 01:00:00|39294.8|39290|39295.8|39291|39297.3|39292.5|39294.3|39289.5|37
1720573500000|2024-07-10 01:05:00|39295.3|39290.5|39296.3|39291.5|39297.8|39293|39295.3|39290.5|44
1720573800000|2024-07-10 01:10:00|39297.3|39292.5|39296.3|39291.5|39298.3|39293.5|39296.3|39291.5|11
1720574100000|2024-07-10 01:15:00|39295.8|39291|39287.8|39283|39296.3|39291.5|39287.3|39282.5|75
1720574400000|2024-07-10 01:20:00|39288.3|39283.5|39282.3|39277.5|39288.3|39283.5|39278.8|39274|73
1720574700000|2024-07-10 01:25:00|39283.3|39278.5|39281.3|39276.5|39283.8|39279|39277.3|39272.5|48
1720575000000|2024-07-10 01:30:00|39279.3|39274.5|39281.8|39277|39283.8|39279|39277.8|39273|38
1720575300000|2024-07-10 01:35:00|39282.3|39277.5|39280.3|39275.5|39282.8|39278|39277.3|39272.5|49
1720575600000|2024-07-10 01:40:00|39279.8|39275|39281.3|39276.5|39282.8|39278|39279.3|39274.5|28
1720575900000|2024-07-10 01:45:00|39281.8|39277|39274.3|39269.5|39282.3|39277.5|39273.8|39269|63
1720576200000|2024-07-10 01:50:00|39273.8|39269|39269.3|39264.5|39273.8|39269|39268.8|39264|93
1720576500000|2024-07-10 01:55:00|39269.8|39265|39267.8|39263|39270.3|39265.5|39267.3|39262.5|35
1720576800000|2024-07-10 02:00:00|39268.3|39263.5|39275.3|39270.5|39275.3|39270.5|39267.3|39262.5|76
1720577100000|2024-07-10 02:05:00|39276.3|39271.5|39274.8|39270|39279.3|39274.5|39273.8|39269|68
1720577400000|2024-07-10 02:10:00|39275.3|39270.5|39274.8|39270|39276.3|39271.5|39274.3|39269.5|22
1720577700000|2024-07-10 02:15:00|39274.3|39269.5|39275.3|39270.5|39276.3|39271.5|39273.3|39268.5|34
1720578000000|2024-07-10 02:20:00|39275.8|39271|39278.3|39273.5|39278.3|39273.5|39274.8|39270|37
1720578300000|2024-07-10 02:25:00|39277.8|39273|39280.3|39275.5|39282.3|39277.5|39277.3|39272.5|45
1720578600000|2024-07-10 02:30:00|39279.3|39274.5|39277.8|39273|39279.3|39274.5|39277.3|39272.5|17
1720578900000|2024-07-10 02:35:00|39277.3|39272.5|39279.8|39275|39280.3|39275.5|39277.3|39272.5|35
1720579200000|2024-07-10 02:40:00|39280.3|39275.5|39280.8|39276|39282.8|39278|39280.3|39275.5|27
1720579500000|2024-07-10 02:45:00|39281.3|39276.5|39280.3|39275.5|39282.3|39277.5|39279.3|39274.5|27
1720579800000|2024-07-10 02:50:00|39280.8|39276|39281.3|39276.5|39282.3|39277.5|39280.3|39275.5|22
1720580100000|2024-07-10 02:55:00|39280.8|39276|39283.3|39278.5|39283.3|39278.5|39280.8|39276|20
1720580400000|2024-07-10 03:00:00|39282.8|39278|39283.8|39279|39284.3|39279.5|39281.3|39276.5|93
1720580700000|2024-07-10 03:05:00|39284.3|39279.5|39282.3|39277.5|39284.3|39279.5|39280.8|39276|22
1720581000000|2024-07-10 03:10:00|39282.8|39278|39282.8|39278|39284.3|39279.5|39282.3|39277.5|19
1720581300000|2024-07-10 03:15:00|39283.3|39278.5|39284.3|39279.5|39286.3|39281.5|39282.3|39277.5|33
1720581600000|2024-07-10 03:20:00|39284.8|39280|39286.3|39281.5|39286.3|39281.5|39284.3|39279.5|36
1720581900000|2024-07-10 03:25:00|39285.8|39281|39285.3|39280.5|39287.3|39282.5|39284.3|39279.5|43
1720582200000|2024-07-10 03:30:00|39284.8|39280|39285.3|39280.5|39286.3|39281.5|39284.3|39279.5|32
1720582500000|2024-07-10 03:35:00|39284.8|39280|39281.8|39277|39285.3|39280.5|39281.3|39276.5|33
1720582800000|2024-07-10 03:40:00|39281.3|39276.5|39282.8|39278|39282.8|39278|39279.3|39274.5|24
1720583100000|2024-07-10 03:45:00|39282.3|39277.5|39278.3|39273.5|39283.3|39278.5|39277.8|39273|33
1720583400000|2024-07-10 03:50:00|39277.8|39273|39276.8|39272|39280.3|39275.5|39276.8|39272|40
1720583700000|2024-07-10 03:55:00|39276.3|39271.5|39277.3|39272.5|39278.3|39273.5|39276.3|39271.5|13
1720584000000|2024-07-10 04:00:00|39277.8|39273|39278.3|39273.5|39278.3|39273.5|39275.3|39270.5|43
1720584300000|2024-07-10 04:05:00|39277.8|39273|39277.8|39273|39278.3|39273.5|39275.3|39270.5|28
1720584600000|2024-07-10 04:10:00|39278.3|39273.5|39274.3|39269.5|39278.3|39273.5|39274.3|39269.5|33
1720584900000|2024-07-10 04:15:00|39274.8|39270|39274.3|39269.5|39274.8|39270|39270.8|39266|59
1720585200000|2024-07-10 04:20:00|39273.8|39269|39273.3|39268.5|39273.8|39269|39271.3|39266.5|25
1720585500000|2024-07-10 04:25:00|39272.3|39267.5|39274.3|39269.5|39275.3|39270.5|39271.8|39267|29
1720585800000|2024-07-10 04:30:00|39274.8|39270|39278.8|39274|39278.8|39274|39274.3|39269.5|37
1720586100000|2024-07-10 04:35:00|39279.3|39274.5|39282.3|39277.5|39282.8|39278|39278.3|39273.5|30
1720586400000|2024-07-10 04:40:00|39282.8|39278|39280.3|39275.5|39282.8|39278|39280.3|39275.5|31
1720586700000|2024-07-10 04:45:00|39280.8|39276|39281.8|39277|39282.8|39278|39280.3|39275.5|25
1720587000000|2024-07-10 04:50:00|39282.3|39277.5|39281.8|39277|39283.3|39278.5|39281.3|39276.5|32
1720587300000|2024-07-10 04:55:00|39281.3|39276.5|39283.3|39278.5|39284.8|39280|39281.3|39276.5|43
1720587600000|2024-07-10 05:00:00|39282.8|39278|39284.3|39279.5|39285.3|39280.5|39282.3|39277.5|41
1720587900000|2024-07-10 05:05:00|39284.8|39280|39279.8|39275|39285.3|39280.5|39279.8|39275|67
1720588200000|2024-07-10 05:10:00|39280.3|39275.5|39280.3|39275.5|39281.8|39277|39279.3|39274.5|37
1720588500000|2024-07-10 05:15:00|39280.8|39276|39281.3|39276.5|39282.8|39278|39278.3|39273.5|76
1720588800000|2024-07-10 05:20:00|39281.8|39277|39278.3|39273.5|39282.3|39277.5|39278.3|39273.5|40
1720589100000|2024-07-10 05:25:00|39278.8|39274|39273.3|39268.5|39280.3|39275.5|39273.3|39268.5|41
1720589400000|2024-07-10 05:30:00|39273.8|39269|39272.3|39267.5|39275.3|39270.5|39272.3|39267.5|70
1720589700000|2024-07-10 05:35:00|39271.8|39267|39268.3|39263.5|39274.3|39269.5|39268.3|39263.5|93
1720590000000|2024-07-10 05:40:00|39267.8|39263|39264.8|39260|39269.8|39265|39264.3|39259.5|61
1720590300000|2024-07-10 05:45:00|39264.3|39259.5|39258.3|39253.5|39264.3|39259.5|39257.3|39252.5|92
1720590600000|2024-07-10 05:50:00|39257.8|39253|39258.8|39254|39262.3|39257.5|39257.3|39252.5|54
1720590900000|2024-07-10 05:55:00|39258.3|39253.5|39254.3|39249.5|39259.3|39254.5|39254.3|39249.5|87
1720591200000|2024-07-10 06:00:00|39253.7|39250.1|39256.7|39253.1|39265.2|39261.6|39253.7|39250.1|184
1720591500000|2024-07-10 06:05:00|39257.2|39253.6|39261.2|39257.6|39261.2|39257.6|39255.7|39252.1|95
1720591800000|2024-07-10 06:10:00|39260.7|39257.1|39259.2|39255.6|39264.2|39260.6|39258.7|39255.1|42
1720592100000|2024-07-10 06:15:00|39258.7|39255.1|39265.7|39262.1|39265.7|39262.1|39257.7|39254.1|64
1720592400000|2024-07-10 06:20:00|39265.2|39261.6|39268.7|39265.1|39271.2|39267.6|39265.2|39261.6|74
1720592700000|2024-07-10 06:25:00|39268.2|39264.6|39272.7|39269.1|39273.7|39270.1|39267.7|39264.1|71
1720593000000|2024-07-10 06:30:00|39273.2|39269.6|39276.7|39273.1|39276.7|39273.1|39272.2|39268.6|79
1720593300000|2024-07-10 06:35:00|39276.2|39272.6|39276.7|39273.1|39279.2|39275.6|39274.2|39270.6|97
1720593600000|2024-07-10 06:40:00|39276.2|39272.6|39279.2|39275.6|39279.2|39275.6|39274.2|39270.6|60
1720593900000|2024-07-10 06:45:00|39278.7|39275.1|39285.2|39281.6|39285.2|39281.6|39275.2|39271.6|89
1720594200000|2024-07-10 06:50:00|39284.7|39281.1|39285.2|39281.6|39285.7|39282.1|39278.7|39275.1|97
1720594500000|2024-07-10 06:55:00|39285.7|39282.1|39277.2|39273.6|39286.7|39283.1|39274.7|39271.1|248
1720594800000|2024-07-10 07:00:00|39275.2|39271.6|39276.2|39272.6|39282.2|39278.6|39274.2|39270.6|273
1720595100000|2024-07-10 07:05:00|39276.7|39273.1|39280.2|39276.6|39286.7|39283.1|39276.7|39273.1|134
1720595400000|2024-07-10 07:10:00|39281.2|39277.6|39269.2|39265.6|39283.7|39280.1|39269.2|39265.6|186
1720595700000|2024-07-10 07:15:00|39269.7|39266.1|39271.2|39267.6|39275.2|39271.6|39261.2|39257.6|213
1720596000000|2024-07-10 07:20:00|39271.7|39268.1|39273.7|39270.1|39277.2|39273.6|39271.2|39267.6|82
1720596300000|2024-07-10 07:25:00|39274.2|39270.6|39263.2|39259.6|39277.2|39273.6|39260.2|39256.6|142
1720596600000|2024-07-10 07:30:00|39262.7|39259.1|39268.2|39264.6|39274.2|39270.6|39255.7|39252.1|191
1720596900000|2024-07-10 07:35:00|39268.7|39265.1|39276.2|39272.6|39278.2|39274.6|39268.7|39265.1|92
1720597200000|2024-07-10 07:40:00|39275.7|39272.1|39267.2|39263.6|39276.2|39272.6|39265.2|39261.6|81
1720597500000|2024-07-10 07:45:00|39267.7|39264.1|39278.2|39274.6|39278.7|39275.1|39267.7|39264.1|99
1720597800000|2024-07-10 07:50:00|39277.7|39274.1|39276.2|39272.6|39280.7|39277.1|39271.2|39267.6|141
1720598100000|2024-07-10 07:55:00|39275.7|39272.1|39276.2|39272.6|39279.2|39275.6|39271.2|39267.6|128
1720598400000|2024-07-10 08:00:00|39276.7|39273.1|39279.2|39275.6|39284.2|39280.6|39272.2|39268.6|291
1720598700000|2024-07-10 08:05:00|39278.7|39275.1|39270.2|39266.6|39283.7|39280.1|39270.2|39266.6|211
1720599000000|2024-07-10 08:10:00|39270.7|39267.1|39275.2|39271.6|39277.2|39273.6|39267.7|39264.1|185
1720599300000|2024-07-10 08:15:00|39275.7|39272.1|39271.2|39267.6|39279.2|39275.6|39268.7|39265.1|204
1720599600000|2024-07-10 08:20:00|39270.7|39267.1|39280.2|39276.6|39282.2|39278.6|39269.7|39266.1|157
1720599900000|2024-07-10 08:25:00|39279.7|39276.1|39291.2|39287.6|39293.7|39290.1|39279.2|39275.6|207
1720600200000|2024-07-10 08:30:00|39290.7|39287.1|39286.2|39282.6|39290.7|39287.1|39279.7|39276.1|157
1720600500000|2024-07-10 08:35:00|39286.7|39283.1|39285.2|39281.6|39293.2|39289.6|39284.7|39281.1|159
1720600800000|2024-07-10 08:40:00|39285.7|39282.1|39292.2|39288.6|39292.2|39288.6|39282.7|39279.1|92
1720601100000|2024-07-10 08:45:00|39292.7|39289.1|39285.2|39281.6|39292.7|39289.1|39283.7|39280.1|74
1720601400000|2024-07-10 08:50:00|39284.7|39281.1|39291.2|39287.6|39293.7|39290.1|39284.2|39280.6|84
1720601700000|2024-07-10 08:55:00|39291.7|39288.1|39296.2|39292.6|39296.2|39292.6|39284.7|39281.1|139
1720602000000|2024-07-10 09:00:00|39296.7|39293.1|39296.2|39292.6|39299.2|39295.6|39291.7|39288.1|160
1720602300000|2024-07-10 09:05:00|39295.7|39292.1|39290.2|39286.6|39295.7|39292.1|39289.2|39285.6|94
1720602600000|2024-07-10 09:10:00|39290.7|39287.1|39301.2|39297.6|39301.2|39297.6|39290.2|39286.6|105
1720602900000|2024-07-10 09:15:00|39300.7|39297.1|39299.2|39295.6|39304.2|39300.6|39293.7|39290.1|215
1720603200000|2024-07-10 09:20:00|39299.7|39296.1|39309.2|39305.6|39313.2|39309.6|39298.7|39295.1|260
1720603500000|2024-07-10 09:25:00|39308.7|39305.1|39307.7|39304.1|39312.2|39308.6|39305.2|39301.6|138
1720603800000|2024-07-10 09:30:00|39308.2|39304.6|39315.2|39311.6|39316.7|39313.1|39306.2|39302.6|180
1720604100000|2024-07-10 09:35:00|39314.7|39311.1|39312.2|39308.6|39315.7|39312.1|39309.2|39305.6|148
1720604400000|2024-07-10 09:40:00|39311.7|39308.1|39305.2|39301.6|39312.2|39308.6|39303.2|39299.6|117
1720604700000|2024-07-10 09:45:00|39305.7|39302.1|39306.2|39302.6|39310.2|39306.6|39301.7|39298.1|93
1720605000000|2024-07-10 09:50:00|39305.7|39302.1|39309.2|39305.6|39313.2|39309.6|39304.2|39300.6|127
1720605300000|2024-07-10 09:55:00|39309.7|39306.1|39311.2|39307.6|39313.2|39309.6|39309.2|39305.6|39
1720605600000|2024-07-10 10:00:00|39310.7|39307.1|39311.7|39308.1|39317.7|39314.1|39310.7|39307.1|141
1720605900000|2024-07-10 10:05:00|39312.2|39308.6|39300.2|39296.6|39312.7|39309.1|39296.2|39292.6|180
1720606200000|2024-07-10 10:10:00|39300.7|39297.1|39297.2|39293.6|39304.2|39300.6|39293.2|39289.6|150
1720606500000|2024-07-10 10:15:00|39296.7|39293.1|39297.2|39293.6|39299.7|39296.1|39294.7|39291.1|149
1720606800000|2024-07-10 10:20:00|39296.2|39292.6|39299.2|39295.6|39300.2|39296.6|39294.2|39290.6|139
1720607100000|2024-07-10 10:25:00|39299.7|39296.1|39298.2|39294.6|39300.7|39297.1|39296.2|39292.6|77
1720607400000|2024-07-10 10:30:00|39298.7|39295.1|39296.2|39292.6|39305.7|39302.1|39290.7|39287.1|403
1720607700000|2024-07-10 10:35:00|39295.7|39292.1|39290.2|39286.6|39296.2|39292.6|39288.7|39285.1|112
1720608000000|2024-07-10 10:40:00|39290.7|39287.1|39291.7|39288.1|39295.2|39291.6|39290.2|39286.6|114
1720608300000|2024-07-10 10:45:00|39289.7|39286.1|39286.2|39282.6|39290.7|39287.1|39284.2|39280.6|111
1720608600000|2024-07-10 10:50:00|39286.7|39283.1|39284.2|39280.6|39289.2|39285.6|39283.7|39280.1|114
1720608900000|2024-07-10 10:55:00|39283.2|39279.6|39282.2|39278.6|39284.7|39281.1|39277.2|39273.6|159
1720609200000|2024-07-10 11:00:00|39282.7|39279.1|39291.7|39288.1|39296.2|39292.6|39282.2|39278.6|229
1720609500000|2024-07-10 11:05:00|39292.2|39288.6|39286.2|39282.6|39299.2|39295.6|39285.7|39282.1|112
1720609800000|2024-07-10 11:10:00|39285.7|39282.1|39285.2|39281.6|39286.2|39282.6|39281.7|39278.1|75
1720610100000|2024-07-10 11:15:00|39285.7|39282.1|39289.2|39285.6|39289.2|39285.6|39281.2|39277.6|81
1720610400000|2024-07-10 11:20:00|39289.7|39286.1|39288.2|39284.6|39292.7|39289.1|39284.7|39281.1|138
1720610700000|2024-07-10 11:25:00|39288.7|39285.1|39285.7|39282.1|39289.7|39286.1|39284.2|39280.6|63
1720611000000|2024-07-10 11:30:00|39285.2|39281.6|39296.2|39292.6|39297.7|39294.1|39284.7|39281.1|103
1720611300000|2024-07-10 11:35:00|39296.7|39293.1|39306.2|39302.6|39307.7|39304.1|39296.7|39293.1|260
1720611600000|2024-07-10 11:40:00|39306.7|39303.1|39309.2|39305.6|39310.2|39306.6|39305.2|39301.6|120
1720611900000|2024-07-10 11:45:00|39309.7|39306.1|39312.2|39308.6|39318.7|39315.1|39307.2|39303.6|237
1720612200000|2024-07-10 11:50:00|39311.7|39308.1|39310.7|39307.1|39314.2|39310.6|39309.2|39305.6|99
1720612500000|2024-07-10 11:55:00|39311.7|39308.1|39315.2|39311.6|39319.2|39315.6|39311.7|39308.1|120
1720612800000|2024-07-10 12:00:00|39314.7|39311.1|39317.2|39313.6|39322.7|39319.1|39313.2|39309.6|205
1720613100000|2024-07-10 12:05:00|39316.2|39312.6|39326.2|39322.6|39326.7|39323.1|39314.7|39311.1|232
1720613400000|2024-07-10 12:10:00|39326.7|39323.1|39320.2|39316.6|39329.2|39325.6|39318.2|39314.6|207
1720613700000|2024-07-10 12:15:00|39320.7|39317.1|39333.7|39330.1|39336.7|39333.1|39320.7|39317.1|268
1720614000000|2024-07-10 12:20:00|39334.2|39330.6|39319.7|39316.1|39336.2|39332.6|39319.7|39316.1|284
1720614300000|2024-07-10 12:25:00|39319.2|39315.6|39322.2|39318.6|39322.7|39319.1|39314.2|39310.6|259
1720614600000|2024-07-10 12:30:00|39322.7|39319.1|39313.2|39309.6|39325.7|39322.1|39309.2|39305.6|252
1720614900000|2024-07-10 12:35:00|39313.7|39310.1|39312.7|39309.1|39314.7|39311.1|39308.2|39304.6|159
1720615200000|2024-07-10 12:40:00|39311.7|39308.1|39319.2|39315.6|39319.2|39315.6|39307.7|39304.1|119
1720615500000|2024-07-10 12:45:00|39319.7|39316.1|39315.2|39311.6|39321.7|39318.1|39311.7|39308.1|174
1720615800000|2024-07-10 12:50:00|39315.7|39312.1|39312.2|39308.6|39316.2|39312.6|39311.7|39308.1|109
1720616100000|2024-07-10 12:55:00|39312.7|39309.1|39306.7|39303.1|39315.2|39311.6|39305.7|39302.1|159
1720616400000|2024-07-10 13:00:00|39307.2|39303.6|39317.7|39314.1|39318.2|39314.6|39305.7|39302.1|205
1720616700000|2024-07-10 13:05:00|39318.2|39314.6|39316.7|39313.1|39323.2|39319.6|39316.7|39313.1|293
1720617000000|2024-07-10 13:10:00|39317.2|39313.6|39304.7|39301.1|39318.2|39314.6|39304.7|39301.1|271
1720617300000|2024-07-10 13:15:00|39304.2|39300.6|39306.2|39302.6|39311.2|39307.6|39303.7|39300.1|283
1720617600000|2024-07-10 13:20:00|39306.7|39303.1|39305.7|39302.1|39310.2|39306.6|39303.7|39300.1|139
1720617900000|2024-07-10 13:25:00|39304.2|39300.6|39290.2|39286.6|39323.2|39319.6|39290.2|39286.6|1016
1720618200000|2024-07-10 13:30:00|39289.6|39287.2|39335.1|39332.7|39362.1|39359.7|39282.6|39280.2|7340
1720618500000|2024-07-10 13:35:00|39335.6|39333.2|39309.7|39307.3|39343.1|39340.7|39294.1|39291.7|2492
1720618800000|2024-07-10 13:40:00|39309.2|39306.8|39279.6|39277.2|39321.1|39318.7|39260.6|39258.2|2488
1720619100000|2024-07-10 13:45:00|39280.1|39277.7|39306.1|39303.7|39327.1|39324.7|39271.1|39268.7|1968
1720619400000|2024-07-10 13:50:00|39306.6|39304.2|39282.6|39280.2|39322.6|39320.2|39281.1|39278.7|1352
1720619700000|2024-07-10 13:55:00|39283.1|39280.7|39288.6|39286.2|39294.6|39292.2|39274.1|39271.7|1302
1720620000000|2024-07-10 14:00:00|39289.1|39286.7|39311.6|39309.2|39320.6|39318.2|39287.6|39285.2|1345
1720620300000|2024-07-10 14:05:00|39312.1|39309.7|39291.1|39288.7|39321.1|39318.7|39286.1|39283.7|1471
1720620600000|2024-07-10 14:10:00|39291.6|39289.2|39286.1|39283.7|39299.6|39297.2|39267.1|39264.7|1159
1720620900000|2024-07-10 14:15:00|39285.6|39283.2|39287.6|39285.2|39294.1|39291.7|39274.1|39271.7|1038
1720621200000|2024-07-10 14:20:00|39288.1|39285.7|39284.1|39281.7|39296.6|39294.2|39277.1|39274.7|862
1720621500000|2024-07-10 14:25:00|39284.6|39282.2|39269.6|39267.2|39286.1|39283.7|39263.6|39261.2|1006
1720621800000|2024-07-10 14:30:00|39269.1|39266.7|39272.6|39270.2|39279.6|39277.2|39258.1|39255.7|976
1720622100000|2024-07-10 14:35:00|39273.1|39270.7|39290.1|39287.7|39299.6|39297.2|39270.6|39268.2|1165
1720622400000|2024-07-10 14:40:00|39290.6|39288.2|39285.6|39283.2|39303.6|39301.2|39278.1|39275.7|822
1720622700000|2024-07-10 14:45:00|39286.1|39283.7|39297.2|39294.8|39303.7|39301.3|39273.7|39271.3|949
1720623000000|2024-07-10 14:50:00|39296.7|39294.3|39302.2|39299.8|39314.2|39311.8|39290.2|39287.8|928
1720623300000|2024-07-10 14:55:00|39302.7|39300.3|39317.7|39315.3|39323.2|39320.8|39298.2|39295.8|1260
1720623600000|2024-07-10 15:00:00|39317.2|39314.8|39338.2|39335.8|39346.2|39343.8|39313.2|39310.8|2807
1720623900000|2024-07-10 15:05:00|39337.2|39334.8|39354.7|39352.3|39363.2|39360.8|39332.2|39329.8|1239
1720624200000|2024-07-10 15:10:00|39354.2|39351.8|39335.7|39333.3|39354.7|39352.3|39332.2|39329.8|1057
1720624500000|2024-07-10 15:15:00|39335.2|39332.8|39354.2|39351.8|39357.2|39354.8|39332.2|39329.8|837
1720624800000|2024-07-10 15:20:00|39354.7|39352.3|39359.2|39356.8|39365.7|39363.3|39352.7|39350.3|853
1720625100000|2024-07-10 15:25:00|39359.7|39357.3|39374.2|39371.8|39380.2|39377.8|39353.2|39350.8|1148
1720625400000|2024-07-10 15:30:00|39373.7|39371.3|39384.7|39382.3|39405.7|39403.3|39373.2|39370.8|1983
1720625700000|2024-07-10 15:35:00|39384.2|39381.8|39387.7|39385.3|39392.2|39389.8|39373.2|39370.8|700
1720626000000|2024-07-10 15:40:00|39387.2|39384.8|39400.2|39397.8|39401.2|39398.8|39383.2|39380.8|717
1720626300000|2024-07-10 15:45:00|39401.2|39398.8|39390.2|39387.8|39402.2|39399.8|39388.2|39385.8|699
1720626600000|2024-07-10 15:50:00|39390.7|39388.3|39400.7|39398.3|39402.2|39399.8|39390.7|39388.3|658
1720626900000|2024-07-10 15:55:00|39401.2|39398.8|39403.2|39400.8|39407.7|39405.3|39393.7|39391.3|758
1720627200000|2024-07-10 16:00:00|39403.7|39401.3|39418.2|39415.8|39424.2|39421.8|39398.7|39396.3|833
1720627500000|2024-07-10 16:05:00|39418.7|39416.3|39401.2|39398.8|39431.2|39428.8|39400.7|39398.3|1267
1720627800000|2024-07-10 16:10:00|39400.2|39397.8|39421.7|39419.3|39422.2|39419.8|39400.2|39397.8|690
1720628100000|2024-07-10 16:15:00|39421.2|39418.8|39451.7|39449.3|39453.2|39450.8|39421.2|39418.8|1216
1720628400000|2024-07-10 16:20:00|39452.2|39449.8|39494.2|39491.8|39494.7|39492.3|39451.2|39448.8|1582
1720628700000|2024-07-10 16:25:00|39493.2|39490.8|39482.2|39479.8|39502.2|39499.8|39479.2|39476.8|1519
1720629000000|2024-07-10 16:30:00|39481.7|39479.3|39465.2|39462.8|39483.2|39480.8|39459.2|39456.8|1383
1720629300000|2024-07-10 16:35:00|39464.7|39462.3|39468.7|39466.3|39474.2|39471.8|39453.7|39451.3|868
1720629600000|2024-07-10 16:40:00|39468.2|39465.8|39493.7|39491.3|39498.2|39495.8|39467.2|39464.8|919
1720629900000|2024-07-10 16:45:00|39494.2|39491.8|39487.2|39484.8|39499.2|39496.8|39483.2|39480.8|673
1720630200000|2024-07-10 16:50:00|39486.7|39484.3|39470.2|39467.8|39490.2|39487.8|39469.2|39466.8|629
1720630500000|2024-07-10 16:55:00|39469.2|39466.8|39483.7|39481.3|39485.2|39482.8|39455.7|39453.3|726
1720630800000|2024-07-10 17:00:00|39484.2|39481.8|39531.7|39529.3|39532.7|39530.3|39481.2|39478.8|1510
1720631100000|2024-07-10 17:05:00|39532.2|39529.8|39519.7|39517.3|39533.2|39530.8|39508.2|39505.8|1072
1720631400000|2024-07-10 17:10:00|39520.7|39518.3|39512.7|39510.3|39521.2|39518.8|39498.2|39495.8|791
1720631700000|2024-07-10 17:15:00|39512.2|39509.8|39519.7|39517.3|39521.2|39518.8|39505.2|39502.8|635
1720632000000|2024-07-10 17:20:00|39519.2|39516.8|39487.2|39484.8|39520.2|39517.8|39486.7|39484.3|735
1720632300000|2024-07-10 17:25:00|39486.7|39484.3|39498.2|39495.8|39505.7|39503.3|39480.2|39477.8|629
1720632600000|2024-07-10 17:30:00|39497.7|39495.3|39491.2|39488.8|39504.2|39501.8|39477.2|39474.8|787
1720632900000|2024-07-10 17:35:00|39491.7|39489.3|39489.7|39487.3|39491.7|39489.3|39473.2|39470.8|529
1720633200000|2024-07-10 17:40:00|39489.2|39486.8|39493.2|39490.8|39498.2|39495.8|39481.7|39479.3|651
1720633500000|2024-07-10 17:45:00|39492.2|39489.8|39504.2|39501.8|39514.2|39511.8|39491.2|39488.8|732
1720633800000|2024-07-10 17:50:00|39504.7|39502.3|39507.2|39504.8|39514.7|39512.3|39487.7|39485.3|1024
1720634100000|2024-07-10 17:55:00|39507.7|39505.3|39517.2|39514.8|39520.7|39518.3|39500.2|39497.8|464
1720634400000|2024-07-10 18:00:00|39517.7|39515.3|39505.2|39502.8|39525.2|39522.8|39503.2|39500.8|587
1720634700000|2024-07-10 18:05:00|39504.7|39502.3|39491.7|39489.3|39505.2|39502.8|39490.7|39488.3|697
1720635000000|2024-07-10 18:10:00|39492.2|39489.8|39490.2|39487.8|39493.2|39490.8|39484.2|39481.8|498
1720635300000|2024-07-10 18:15:00|39490.7|39488.3|39504.2|39501.8|39515.2|39512.8|39482.2|39479.8|1068
1720635600000|2024-07-10 18:20:00|39504.7|39502.3|39488.2|39485.8|39504.7|39502.3|39486.7|39484.3|532
1720635900000|2024-07-10 18:25:00|39487.7|39485.3|39492.7|39490.3|39501.2|39498.8|39484.7|39482.3|423
1720636200000|2024-07-10 18:30:00|39492.2|39489.8|39501.7|39499.3|39505.2|39502.8|39488.2|39485.8|470
1720636500000|2024-07-10 18:35:00|39502.2|39499.8|39510.2|39507.8|39513.2|39510.8|39501.2|39498.8|399
1720636800000|2024-07-10 18:40:00|39509.7|39507.3|39519.2|39516.8|39521.7|39519.3|39503.2|39500.8|545
1720637100000|2024-07-10 18:45:00|39517.7|39515.3|39533.2|39530.8|39551.2|39548.8|39513.2|39510.8|1949
1720637400000|2024-07-10 18:50:00|39533.7|39531.3|39531.2|39528.8|39540.7|39538.3|39526.2|39523.8|463
1720637700000|2024-07-10 18:55:00|39531.7|39529.3|39542.7|39540.3|39544.2|39541.8|39524.2|39521.8|625
1720638000000|2024-07-10 19:00:00|39541.7|39539.3|39557.7|39555.3|39558.7|39556.3|39532.2|39529.8|925
1720638300000|2024-07-10 19:05:00|39557.2|39554.8|39557.7|39555.3|39559.2|39556.8|39539.2|39536.8|572
1720638600000|2024-07-10 19:10:00|39558.2|39555.8|39561.2|39558.8|39562.2|39559.8|39549.7|39547.3|704
1720638900000|2024-07-10 19:15:00|39560.7|39558.3|39560.7|39558.3|39562.2|39559.8|39552.7|39550.3|524
1720639200000|2024-07-10 19:20:00|39560.2|39557.8|39557.2|39554.8|39562.7|39560.3|39550.2|39547.8|578
1720639500000|2024-07-10 19:25:00|39557.7|39555.3|39551.2|39548.8|39561.2|39558.8|39546.2|39543.8|667
1720639800000|2024-07-10 19:30:00|39550.7|39548.3|39569.7|39567.3|39572.2|39569.8|39547.7|39545.3|1382
1720640100000|2024-07-10 19:35:00|39569.2|39566.8|39594.2|39591.8|39595.2|39592.8|39566.2|39563.8|1060
1720640400000|2024-07-10 19:40:00|39593.2|39590.8|39585.7|39583.3|39597.7|39595.3|39577.2|39574.8|1664
1720640700000|2024-07-10 19:45:00|39585.2|39582.8|39642.2|39639.8|39644.2|39641.8|39582.2|39579.8|2270
1720641000000|2024-07-10 19:50:00|39642.7|39640.3|39733.7|39731.3|39741.2|39738.8|39640.7|39638.3|5501
1720641300000|2024-07-10 19:55:00|39734.2|39731.8|39717.2|39714.8|39745.7|39743.3|39715.7|39713.3|6250
1720641600000|2024-07-10 20:00:00|39718.4|39713.6|39711.4|39706.6|39730.9|39726.1|39707.4|39702.6|2490
1720641900000|2024-07-10 20:05:00|39712.4|39707.6|39714.4|39709.6|39718.4|39713.6|39706.9|39702.1|826
1720642200000|2024-07-10 20:10:00|39713.9|39709.1|39714.4|39709.6|39719.4|39714.6|39710.9|39706.1|489
1720642500000|2024-07-10 20:15:00|39713.9|39709.1|39719.4|39714.6|39719.9|39715.1|39703.9|39699.1|315
1720642800000|2024-07-10 20:20:00|39719.9|39715.1|39712.9|39708.1|39719.9|39715.1|39712.4|39707.6|150
1720643100000|2024-07-10 20:25:00|39712.4|39707.6|39710.4|39705.6|39713.9|39709.1|39707.9|39703.1|159
1720643400000|2024-07-10 20:30:00|39709.9|39705.1|39704.4|39699.6|39712.4|39707.6|39704.4|39699.6|148
1720643700000|2024-07-10 20:35:00|39703.9|39699.1|39699.4|39694.6|39706.4|39701.6|39698.4|39693.6|139
1720644000000|2024-07-10 20:40:00|39699.9|39695.1|39694.4|39689.6|39699.9|39695.1|39691.4|39686.6|222
1720644300000|2024-07-10 20:45:00|39693.9|39689.1|39692.9|39688.1|39697.4|39692.6|39691.4|39686.6|141
1720644600000|2024-07-10 20:50:00|39692.4|39687.6|39698.9|39694.1|39699.4|39694.6|39692.4|39687.6|75
1720644900000|2024-07-10 20:55:00|39699.4|39694.6|39698.4|39688.6|39699.4|39694.6|39692.9|39688.1|146
1720645200000|2024-07-10 21:00:00|39696.7|39686.9|39698.1|39688.3|39698.1|39688.3|39693.9|39684.1|0
1720645500000|2024-07-10 21:05:00|39700.1|39690.3|39696.8|39687|39700.1|39690.3|39694|39684.2|0
1720645800000|2024-07-10 21:10:00|39696.1|39686.3|39701.8|39692|39702.2|39692.4|39696.1|39686.3|0
1720646100000|2024-07-10 21:15:00|39702.7|39692.9|39706.7|39696.9|39707.1|39697.3|39701.6|39691.8|0
1720646400000|2024-07-10 21:20:00|39706.9|39697.1|39721.8|39712|39721.8|39712|39706.9|39697.1|0
1720646700000|2024-07-10 21:25:00|39723.2|39713.4|39722.6|39712.8|39725.2|39715.4|39721.3|39711.5|0
1720647000000|2024-07-10 21:30:00|39721.8|39712|39724.9|39715.1|39726.2|39716.4|39721.3|39711.5|0
1720647300000|2024-07-10 21:35:00|39724.6|39714.8|39724.1|39714.3|39724.6|39714.8|39721.2|39711.4|0
1720647600000|2024-07-10 21:40:00|39725.1|39715.3|39719|39709.2|39728.2|39718.4|39718.6|39708.8|0
1720647900000|2024-07-10 21:45:00|39720.8|39711|39715.9|39706.1|39720.8|39711|39715.9|39706.1|0
1720648200000|2024-07-10 21:50:00|39713.6|39703.8|39708.7|39698.9|39715.8|39706|39708.7|39698.9|0
1720648500000|2024-07-10 21:55:00|39710.3|39700.5|39708.1|39698.3|39711.1|39701.3|39708.1|39698.3|0
1720648800000|2024-07-10 22:00:00|39691.9|39687.1|39701.4|39696.6|39705.9|39701.1|39687.9|39683.1|195
1720649100000|2024-07-10 22:05:00|39699.9|39695.1|39700.4|39695.6|39702.4|39697.6|39699.4|39694.6|45
1720649400000|2024-07-10 22:10:00|39700.9|39696.1|39701.9|39697.1|39702.4|39697.6|39699.4|39694.6|82
1720649700000|2024-07-10 22:15:00|39702.4|39697.6|39704.9|39700.1|39707.4|39702.6|39702.4|39697.6|97
1720650000000|2024-07-10 22:20:00|39705.4|39700.6|39720.9|39716.1|39720.9|39716.1|39705.4|39700.6|181
1720650300000|2024-07-10 22:25:00|39720.4|39715.6|39719.4|39714.6|39721.4|39716.6|39715.9|39711.1|71
1720650600000|2024-07-10 22:30:00|39718.9|39714.1|39711.4|39706.6|39718.9|39714.1|39711.4|39706.6|94
1720650900000|2024-07-10 22:35:00|39711.9|39707.1|39706.4|39701.6|39712.4|39707.6|39706.4|39701.6|52
1720651200000|2024-07-10 22:40:00|39705.4|39700.6|39705.4|39700.6|39707.4|39702.6|39704.9|39700.1|48
1720651500000|2024-07-10 22:45:00|39704.4|39699.6|39701.9|39697.1|39705.9|39701.1|39701.4|39696.6|57
1720651800000|2024-07-10 22:50:00|39702.4|39697.6|39711.4|39706.6|39711.9|39707.1|39701.9|39697.1|65
1720652100000|2024-07-10 22:55:00|39710.9|39706.1|39712.9|39708.1|39714.4|39709.6|39708.9|39704.1|61
1720652400000|2024-07-10 23:00:00|39712.4|39707.6|39708.4|39703.6|39713.4|39708.6|39707.9|39703.1|78
1720652700000|2024-07-10 23:05:00|39707.9|39703.1|39705.9|39701.1|39707.9|39703.1|39702.9|39698.1|52
1720653000000|2024-07-10 23:10:00|39705.4|39700.6|39706.9|39702.1|39709.4|39704.6|39704.4|39699.6|60
1720653300000|2024-07-10 23:15:00|39707.4|39702.6|39707.4|39702.6|39708.9|39704.1|39705.4|39700.6|50
1720653600000|2024-07-10 23:20:00|39707.9|39703.1|39708.4|39703.6|39710.9|39706.1|39707.9|39703.1|28
1720653900000|2024-07-10 23:25:00|39707.9|39703.1|39707.4|39702.6|39708.4|39703.6|39705.4|39700.6|42
1720654200000|2024-07-10 23:30:00|39706.9|39702.1|39705.4|39700.6|39709.4|39704.6|39703.4|39698.6|66
1720654500000|2024-07-10 23:35:00|39705.9|39701.1|39709.4|39704.6|39709.4|39704.6|39703.4|39698.6|37
1720654800000|2024-07-10 23:40:00|39708.9|39704.1|39706.9|39702.1|39709.9|39705.1|39706.4|39701.6|48
1720655100000|2024-07-10 23:45:00|39706.4|39701.6|39706.4|39701.6|39708.4|39703.6|39704.9|39700.1|27
1720655400000|2024-07-10 23:50:00|39706.9|39702.1|39706.4|39701.6|39708.4|39703.6|39701.4|39696.6|120
1720655700000|2024-07-10 23:55:00|39706.9|39702.1|39708.4|39703.6|39708.9|39704.1|39705.9|39701.1|43
1720656000000|2024-07-11 00:00:00|39707.4|39702.6|39700.4|39695.6|39708.4|39703.6|39698.4|39693.6|165
1720656300000|2024-07-11 00:05:00|39700.9|39696.1|39702.4|39697.6|39706.4|39701.6|39698.9|39694.1|97
1720656600000|2024-07-11 00:10:00|39701.9|39697.1|39694.4|39689.6|39702.9|39698.1|39693.9|39689.1|84
1720656900000|2024-07-11 00:15:00|39694.9|39690.1|39699.4|39694.6|39700.4|39695.6|39694.9|39690.1|91
1720657200000|2024-07-11 00:20:00|39700.4|39695.6|39700.4|39695.6|39702.4|39697.6|39698.4|39693.6|95
1720657500000|2024-07-11 00:25:00|39699.9|39695.1|39692.4|39687.6|39700.4|39695.6|39691.4|39686.6|110
1720657800000|2024-07-11 00:30:00|39691.9|39687.1|39684.9|39680.1|39692.4|39687.6|39682.9|39678.1|144
1720658100000|2024-07-11 00:35:00|39685.4|39680.6|39690.4|39685.6|39691.4|39686.6|39684.4|39679.6|73
1720658400000|2024-07-11 00:40:00|39691.4|39686.6|39689.9|39685.1|39693.4|39688.6|39689.9|39685.1|86
1720658700000|2024-07-11 00:45:00|39689.4|39684.6|39686.4|39681.6|39689.9|39685.1|39685.4|39680.6|90
1720659000000|2024-07-11 00:50:00|39685.9|39681.1|39685.9|39681.1|39686.4|39681.6|39682.9|39678.1|92
1720659300000|2024-07-11 00:55:00|39685.4|39680.6|39685.4|39680.6|39685.9|39681.1|39678.9|39674.1|175
1720659600000|2024-07-11 01:00:00|39686.4|39681.6|39694.4|39689.6|39695.4|39690.6|39685.9|39681.1|177
1720659900000|2024-07-11 01:05:00|39693.9|39689.1|39690.4|39685.6|39697.4|39692.6|39689.4|39684.6|125
1720660200000|2024-07-11 01:10:00|39689.9|39685.1|39691.4|39686.6|39691.4|39686.6|39687.4|39682.6|42
1720660500000|2024-07-11 01:15:00|39690.9|39686.1|39690.4|39685.6|39693.4|39688.6|39687.9|39683.1|55
1720660800000|2024-07-11 01:20:00|39689.9|39685.1|39688.9|39684.1|39690.4|39685.6|39687.4|39682.6|56
1720661100000|2024-07-11 01:25:00|39689.4|39684.6|39691.4|39686.6|39694.4|39689.6|39688.4|39683.6|57
1720661400000|2024-07-11 01:30:00|39690.9|39686.1|39692.4|39687.6|39693.4|39688.6|39690.9|39686.1|53
1720661700000|2024-07-11 01:35:00|39691.9|39687.1|39697.4|39692.6|39700.4|39695.6|39691.9|39687.1|92
1720662000000|2024-07-11 01:40:00|39698.9|39694.1|39700.4|39695.6|39703.4|39698.6|39698.9|39694.1|55
1720662300000|2024-07-11 01:45:00|39699.9|39695.1|39704.4|39699.6|39704.4|39699.6|39699.4|39694.6|62
1720662600000|2024-07-11 01:50:00|39704.9|39700.1|39702.4|39697.6|39709.9|39705.1|39702.4|39697.6|106
1720662900000|2024-07-11 01:55:00|39703.4|39698.6|39704.4|39699.6|39706.9|39702.1|39703.4|39698.6|33
1720663200000|2024-07-11 02:00:00|39704.9|39700.1|39703.9|39699.1|39704.9|39700.1|39700.4|39695.6|31
1720663500000|2024-07-11 02:05:00|39704.4|39699.6|39704.9|39700.1|39706.9|39702.1|39703.9|39699.1|28
1720663800000|2024-07-11 02:10:00|39705.4|39700.6|39705.9|39701.1|39706.4|39701.6|39704.4|39699.6|20
1720664100000|2024-07-11 02:15:00|39705.4|39700.6|39703.9|39699.1|39706.4|39701.6|39703.4|39698.6|44
1720664400000|2024-07-11 02:20:00|39704.4|39699.6|39705.4|39700.6|39706.4|39701.6|39704.4|39699.6|39
1720664700000|2024-07-11 02:25:00|39706.4|39701.6|39709.9|39705.1|39710.4|39705.6|39706.4|39701.6|48
1720665000000|2024-07-11 02:30:00|39710.4|39705.6|39711.4|39706.6|39715.4|39710.6|39708.4|39703.6|92
1720665300000|2024-07-11 02:35:00|39710.9|39706.1|39705.9|39701.1|39711.9|39707.1|39705.4|39700.6|64
1720665600000|2024-07-11 02:40:00|39706.4|39701.6|39707.9|39703.1|39708.4|39703.6|39701.9|39697.1|84
1720665900000|2024-07-11 02:45:00|39707.4|39702.6|39706.9|39702.1|39709.4|39704.6|39705.9|39701.1|37
1720666200000|2024-07-11 02:50:00|39706.4|39701.6|39709.4|39704.6|39710.4|39705.6|39706.4|39701.6|40
1720666500000|2024-07-11 02:55:00|39709.9|39705.1|39710.4|39705.6|39711.4|39706.6|39707.9|39703.1|105
1720666800000|2024-07-11 03:00:00|39709.4|39704.6|39707.9|39703.1|39711.9|39707.1|39706.4|39701.6|75
1720667100000|2024-07-11 03:05:00|39707.4|39702.6|39706.9|39702.1|39707.4|39702.6|39703.4|39698.6|79
1720667400000|2024-07-11 03:10:00|39707.4|39702.6|39705.9|39701.1|39707.4|39702.6|39703.4|39698.6|45
1720667700000|2024-07-11 03:15:00|39705.4|39700.6|39706.9|39702.1|39707.9|39703.1|39703.4|39698.6|26
1720668000000|2024-07-11 03:20:00|39706.4|39701.6|39708.9|39704.1|39709.4|39704.6|39705.4|39700.6|44
1720668300000|2024-07-11 03:25:00|39709.4|39704.6|39708.4|39703.6|39711.4|39706.6|39707.4|39702.6|19
1720668600000|2024-07-11 03:30:00|39708.9|39704.1|39711.4|39706.6|39711.4|39706.6|39708.4|39703.6|54
1720668900000|2024-07-11 03:35:00|39711.9|39707.1|39717.4|39712.6|39717.4|39712.6|39711.4|39706.6|45
1720669200000|2024-07-11 03:40:00|39716.9|39712.1|39717.4|39712.6|39717.4|39712.6|39714.4|39709.6|41
1720669500000|2024-07-11 03:45:00|39717.9|39713.1|39718.4|39713.6|39719.4|39714.6|39717.4|39712.6|26
1720669800000|2024-07-11 03:50:00|39717.9|39713.1|39721.4|39716.6|39721.9|39717.1|39717.4|39712.6|101
1720670100000|2024-07-11 03:55:00|39721.9|39717.1|39726.4|39721.6|39726.4|39721.6|39720.9|39716.1|160
1720670400000|2024-07-11 04:00:00|39725.9|39721.1|39721.4|39716.6|39726.4|39721.6|39721.4|39716.6|42
1720670700000|2024-07-11 04:05:00|39720.9|39716.1|39719.4|39714.6|39721.9|39717.1|39718.9|39714.1|69
1720671000000|2024-07-11 04:10:00|39719.9|39715.1|39723.9|39719.1|39724.4|39719.6|39719.4|39714.6|34
1720671300000|2024-07-11 04:15:00|39724.4|39719.6|39724.4|39719.6|39727.4|39722.6|39723.9|39719.1|81
1720671600000|2024-07-11 04:20:00|39723.9|39719.1|39727.4|39722.6|39727.4|39722.6|39722.9|39718.1|32
1720671900000|2024-07-11 04:25:00|39726.9|39722.1|39723.4|39718.6|39727.4|39722.6|39723.4|39718.6|51
1720672200000|2024-07-11 04:30:00|39722.9|39718.1|39724.4|39719.6|39724.4|39719.6|39719.9|39715.1|42
1720672500000|2024-07-11 04:35:00|39723.9|39719.1|39722.4|39717.6|39725.4|39720.6|39720.9|39716.1|43
1720672800000|2024-07-11 04:40:00|39721.9|39717.1|39721.4|39716.6|39722.4|39717.6|39720.4|39715.6|45
1720673100000|2024-07-11 04:45:00|39721.9|39717.1|39721.9|39717.1|39723.4|39718.6|39721.4|39716.6|50
1720673400000|2024-07-11 04:50:00|39722.4|39717.6|39725.4|39720.6|39727.4|39722.6|39721.4|39716.6|61
1720673700000|2024-07-11 04:55:00|39725.9|39721.1|39723.4|39718.6|39726.4|39721.6|39722.4|39717.6|22
1720674000000|2024-07-11 05:00:00|39722.9|39718.1|39727.4|39722.6|39729.4|39724.6|39722.4|39717.6|59
1720674300000|2024-07-11 05:05:00|39727.9|39723.1|39727.4|39722.6|39729.4|39724.6|39724.4|39719.6|90
1720674600000|2024-07-11 05:10:00|39727.9|39723.1|39730.4|39725.6|39730.4|39725.6|39726.4|39721.6|55
1720674900000|2024-07-11 05:15:00|39729.9|39725.1|39728.4|39723.6|39730.4|39725.6|39727.4|39722.6|38
1720675200000|2024-07-11 05:20:00|39729.4|39724.6|39728.4|39723.6|39730.4|39725.6|39727.4|39722.6|62
1720675500000|2024-07-11 05:25:00|39728.9|39724.1|39731.4|39726.6|39733.9|39729.1|39728.4|39723.6|87
1720675800000|2024-07-11 05:30:00|39731.9|39727.1|39733.4|39728.6|39736.4|39731.6|39731.4|39726.6|67
1720676100000|2024-07-11 05:35:00|39734.4|39729.6|39731.4|39726.6|39735.4|39730.6|39729.4|39724.6|92
1720676400000|2024-07-11 05:40:00|39730.9|39726.1|39733.4|39728.6|39734.4|39729.6|39730.4|39725.6|93
1720676700000|2024-07-11 05:45:00|39732.4|39727.6|39732.4|39727.6|39734.4|39729.6|39729.4|39724.6|77
1720677000000|2024-07-11 05:50:00|39732.9|39728.1|39730.4|39725.6|39732.9|39728.1|39729.4|39724.6|52
1720677300000|2024-07-11 05:55:00|39729.9|39725.1|39726.4|39721.6|39730.4|39725.6|39724.9|39720.1|74
1720677600000|2024-07-11 06:00:00|39725.8|39722.2|39726.3|39722.7|39729.8|39726.2|39723.3|39719.7|291
1720677900000|2024-07-11 06:05:00|39725.8|39722.2|39721.8|39718.2|39728.8|39725.2|39721.3|39717.7|343
1720678200000|2024-07-11 06:10:00|39722.3|39718.7|39723.8|39720.2|39729.8|39726.2|39721.3|39717.7|79
1720678500000|2024-07-11 06:15:00|39722.8|39719.2|39724.3|39720.7|39725.3|39721.7|39721.3|39717.7|58
1720678800000|2024-07-11 06:20:00|39723.8|39720.2|39725.8|39722.2|39726.3|39722.7|39722.3|39718.7|93
1720679100000|2024-07-11 06:25:00|39725.3|39721.7|39727.8|39724.2|39730.8|39727.2|39724.8|39721.2|105
1720679400000|2024-07-11 06:30:00|39728.3|39724.7|39724.3|39720.7|39729.3|39725.7|39723.8|39720.2|64
1720679700000|2024-07-11 06:35:00|39723.8|39720.2|39721.3|39717.7|39724.3|39720.7|39719.3|39715.7|70
1720680000000|2024-07-11 06:40:00|39720.8|39717.2|39716.8|39713.2|39722.3|39718.7|39716.3|39712.7|87
1720680300000|2024-07-11 06:45:00|39716.3|39712.7|39718.3|39714.7|39721.3|39717.7|39715.3|39711.7|160
1720680600000|2024-07-11 06:50:00|39718.8|39715.2|39720.3|39716.7|39724.3|39720.7|39718.3|39714.7|80
1720680900000|2024-07-11 06:55:00|39719.8|39716.2|39726.8|39723.2|39730.8|39727.2|39718.8|39715.2|214
1720681200000|2024-07-11 07:00:00|39728.3|39724.7|39715.3|39711.7|39731.8|39728.2|39714.8|39711.2|259
1720681500000|2024-07-11 07:05:00|39715.8|39712.2|39706.8|39703.2|39715.8|39712.2|39697.8|39694.2|318
1720681800000|2024-07-11 07:10:00|39706.3|39702.7|39703.3|39699.7|39706.8|39703.2|39698.8|39695.2|214
1720682100000|2024-07-11 07:15:00|39702.8|39699.2|39691.8|39688.2|39702.8|39699.2|39689.8|39686.2|213
1720682400000|2024-07-11 07:20:00|39691.3|39687.7|39690.8|39687.2|39696.8|39693.2|39685.8|39682.2|268
1720682700000|2024-07-11 07:25:00|39689.8|39686.2|39683.3|39679.7|39690.8|39687.2|39682.3|39678.7|247
1720683000000|2024-07-11 07:30:00|39682.8|39679.2|39696.8|39693.2|39698.8|39695.2|39682.8|39679.2|171
1720683300000|2024-07-11 07:35:00|39696.3|39692.7|39701.3|39697.7|39705.3|39701.7|39694.3|39690.7|108
1720683600000|2024-07-11 07:40:00|39702.3|39698.7|39706.3|39702.7|39709.8|39706.2|39696.3|39692.7|114
1720683900000|2024-07-11 07:45:00|39705.8|39702.2|39706.8|39703.2|39710.3|39706.7|39703.3|39699.7|163
1720684200000|2024-07-11 07:50:00|39706.3|39702.7|39701.3|39697.7|39710.8|39707.2|39697.8|39694.2|180
1720684500000|2024-07-11 07:55:00|39700.8|39697.2|39697.8|39694.2|39702.3|39698.7|39693.8|39690.2|146
1720684800000|2024-07-11 08:00:00|39697.3|39693.7|39710.3|39706.7|39710.8|39707.2|39696.8|39693.2|268
1720685100000|2024-07-11 08:05:00|39710.8|39707.2|39710.3|39706.7|39716.3|39712.7|39705.8|39702.2|276
1720685400000|2024-07-11 08:10:00|39710.8|39707.2|39714.3|39710.7|39715.8|39712.2|39708.3|39704.7|158
1720685700000|2024-07-11 08:15:00|39713.8|39710.2|39707.3|39703.7|39716.8|39713.2|39706.3|39702.7|251
1720686000000|2024-07-11 08:20:00|39706.8|39703.2|39706.3|39702.7|39711.3|39707.7|39703.3|39699.7|160
1720686300000|2024-07-11 08:25:00|39705.8|39702.2|39706.3|39702.7|39706.8|39703.2|39700.3|39696.7|106
1720686600000|2024-07-11 08:30:00|39706.8|39703.2|39712.3|39708.7|39714.8|39711.2|39706.3|39702.7|140
1720686900000|2024-07-11 08:35:00|39711.3|39707.7|39705.8|39702.2|39711.8|39708.2|39705.3|39701.7|133
1720687200000|2024-07-11 08:40:00|39706.3|39702.7|39703.8|39700.2|39709.8|39706.2|39701.8|39698.2|151
1720687500000|2024-07-11 08:45:00|39704.3|39700.7|39703.3|39699.7|39709.3|39705.7|39702.3|39698.7|100
1720687800000|2024-07-11 08:50:00|39702.8|39699.2|39700.3|39696.7|39703.8|39700.2|39694.8|39691.2|80
1720688100000|2024-07-11 08:55:00|39699.8|39696.2|39697.3|39693.7|39700.3|39696.7|39690.8|39687.2|122
1720688400000|2024-07-11 09:00:00|39696.8|39693.2|39696.8|39693.2|39699.8|39696.2|39691.8|39688.2|62
1720688700000|2024-07-11 09:05:00|39697.3|39693.7|39687.3|39683.7|39698.8|39695.2|39684.8|39681.2|109
1720689000000|2024-07-11 09:10:00|39686.8|39683.2|39682.3|39678.7|39688.3|39684.7|39681.8|39678.2|147
1720689300000|2024-07-11 09:15:00|39681.8|39678.2|39692.3|39688.7|39693.3|39689.7|39681.8|39678.2|68
1720689600000|2024-07-11 09:20:00|39691.8|39688.2|39698.8|39695.2|39699.3|39695.7|39687.3|39683.7|69
1720689900000|2024-07-11 09:25:00|39699.3|39695.7|39696.8|39693.2|39701.8|39698.2|39696.8|39693.2|60
1720690200000|2024-07-11 09:30:00|39695.8|39692.2|39688.3|39684.7|39696.8|39693.2|39685.8|39682.2|124
1720690500000|2024-07-11 09:35:00|39688.8|39685.2|39688.8|39685.2|39692.3|39688.7|39684.8|39681.2|98
1720690800000|2024-07-11 09:40:00|39689.3|39685.7|39693.3|39689.7|39695.8|39692.2|39688.8|39685.2|76
1720691100000|2024-07-11 09:45:00|39692.8|39689.2|39695.3|39691.7|39697.8|39694.2|39692.3|39688.7|79
1720691400000|2024-07-11 09:50:00|39695.8|39692.2|39697.3|39693.7|39698.8|39695.2|39694.3|39690.7|67
1720691700000|2024-07-11 09:55:00|39697.8|39694.2|39693.8|39690.2|39700.3|39696.7|39693.8|39690.2|79
1720692000000|2024-07-11 10:00:00|39694.3|39690.7|39697.8|39694.2|39698.8|39695.2|39690.8|39687.2|98
1720692300000|2024-07-11 10:05:00|39697.3|39693.7|39692.8|39689.2|39697.8|39694.2|39691.8|39688.2|54
1720692600000|2024-07-11 10:10:00|39693.3|39689.7|39691.3|39687.7|39693.3|39689.7|39688.8|39685.2|125
1720692900000|2024-07-11 10:15:00|39691.8|39688.2|39687.3|39683.7|39695.3|39691.7|39686.8|39683.2|113
1720693200000|2024-07-11 10:20:00|39687.8|39684.2|39683.3|39679.7|39693.3|39689.7|39681.8|39678.2|291
1720693500000|2024-07-11 10:25:00|39683.8|39680.2|39675.8|39672.2|39687.8|39684.2|39675.3|39671.7|240
1720693800000|2024-07-11 10:30:00|39675.3|39671.7|39669.3|39665.7|39675.8|39672.2|39668.8|39665.2|300
1720694100000|2024-07-11 10:35:00|39668.8|39665.2|39668.3|39664.7|39669.3|39665.7|39659.3|39655.7|285
1720694400000|2024-07-11 10:40:00|39668.8|39665.2|39668.8|39665.2|39669.8|39666.2|39664.8|39661.2|94
1720694700000|2024-07-11 10:45:00|39668.3|39664.7|39671.8|39668.2|39672.8|39669.2|39664.8|39661.2|120
1720695000000|2024-07-11 10:50:00|39672.3|39668.7|39670.3|39666.7|39677.3|39673.7|39666.8|39663.2|230
1720695300000|2024-07-11 10:55:00|39670.8|39667.2|39673.8|39670.2|39674.3|39670.7|39667.8|39664.2|109
1720695600000|2024-07-11 11:00:00|39674.3|39670.7|39676.8|39673.2|39681.8|39678.2|39673.3|39669.7|203
1720695900000|2024-07-11 11:05:00|39677.3|39673.7|39673.3|39669.7|39678.3|39674.7|39669.3|39665.7|88
1720696200000|2024-07-11 11:10:00|39673.8|39670.2|39668.3|39664.7|39674.3|39670.7|39667.3|39663.7|59
1720696500000|2024-07-11 11:15:00|39667.8|39664.2|39662.3|39658.7|39670.8|39667.2|39661.8|39658.2|79
1720696800000|2024-07-11 11:20:00|39661.8|39658.2|39663.8|39660.2|39666.3|39662.7|39654.8|39651.2|292
1720697100000|2024-07-11 11:25:00|39664.8|39661.2|39665.8|39662.2|39665.8|39662.2|39657.3|39653.7|104
1720697400000|2024-07-11 11:30:00|39665.3|39661.7|39654.3|39650.7|39666.3|39662.7|39654.3|39650.7|345
1720697700000|2024-07-11 11:35:00|39654.8|39651.2|39659.3|39655.7|39662.3|39658.7|39653.8|39650.2|79
1720698000000|2024-07-11 11:40:00|39659.8|39656.2|39662.3|39658.7|39663.8|39660.2|39658.3|39654.7|69
1720698300000|2024-07-11 11:45:00|39661.8|39658.2|39657.3|39653.7|39663.8|39660.2|39653.3|39649.7|133
1720698600000|2024-07-11 11:50:00|39656.8|39653.2|39658.8|39655.2|39660.3|39656.7|39653.8|39650.2|235
1720698900000|2024-07-11 11:55:00|39658.3|39654.7|39662.3|39658.7|39664.8|39661.2|39657.3|39653.7|165
1720699200000|2024-07-11 12:00:00|39661.8|39658.2|39662.3|39658.7|39662.8|39659.2|39654.3|39650.7|228
1720699500000|2024-07-11 12:05:00|39661.8|39658.2|39659.3|39655.7|39670.8|39667.2|39658.3|39654.7|255
1720699800000|2024-07-11 12:10:00|39658.8|39655.2|39658.3|39654.7|39660.8|39657.2|39651.8|39648.2|184
1720700100000|2024-07-11 12:15:00|39658.8|39655.2|39654.3|39650.7|39665.3|39661.7|39649.8|39646.2|380
1720700400000|2024-07-11 12:20:00|39654.8|39651.2|39658.3|39654.7|39661.3|39657.7|39648.3|39644.7|363
1720700700000|2024-07-11 12:25:00|39658.8|39655.2|39694.8|39691.2|39701.8|39698.2|39658.8|39655.2|892
1720701000000|2024-07-11 12:30:00|39688.8|39685.2|39828.3|39824.7|39850.3|39846.7|39688.8|39685.2|4750
1720701300000|2024-07-11 12:35:00|39827.8|39824.2|39823.3|39819.7|39829.8|39826.2|39788.8|39785.2|1563
1720701600000|2024-07-11 12:40:00|39822.8|39819.2|39787.3|39783.7|39825.3|39821.7|39778.3|39774.7|1296
1720701900000|2024-07-11 12:45:00|39787.8|39784.2|39769.3|39765.7|39798.3|39794.7|39759.8|39756.2|886
1720702200000|2024-07-11 12:50:00|39768.8|39765.2|39694.3|39690.7|39770.3|39766.7|39675.3|39671.7|2081
1720702500000|2024-07-11 12:55:00|39693.8|39690.2|39687.3|39683.7|39711.8|39708.2|39684.3|39680.7|634
1720702800000|2024-07-11 13:00:00|39688.3|39684.7|39716.3|39712.7|39717.8|39714.2|39676.8|39673.2|975
1720703100000|2024-07-11 13:05:00|39715.8|39712.2|39739.5|39735.9|39743|39739.4|39712.5|39708.9|814
1720703400000|2024-07-11 13:10:00|39739|39735.4|39746.5|39742.9|39759|39755.4|39726.5|39722.9|740
1720703700000|2024-07-11 13:15:00|39746|39742.4|39764|39760.4|39766.5|39762.9|39738.5|39734.9|750
1720704000000|2024-07-11 13:20:00|39763.5|39759.9|39736|39732.4|39766.5|39762.9|39730|39726.4|486
1720704300000|2024-07-11 13:25:00|39735.5|39731.9|39748|39744.4|39760|39756.4|39731.5|39727.9|1019
1720704600000|2024-07-11 13:30:00|39747.4|39745|39682.4|39680|39760.4|39758|39669.4|39667|7114
1720704900000|2024-07-11 13:35:00|39683.9|39681.5|39664.4|39662|39697.9|39695.5|39623.9|39621.5|4490
1720705200000|2024-07-11 13:40:00|39663.9|39661.5|39693.4|39691|39703.9|39701.5|39651.4|39649|2746
1720705500000|2024-07-11 13:45:00|39693.9|39691.5|39737.4|39735|39742.9|39740.5|39666.9|39664.5|2281
1720705800000|2024-07-11 13:50:00|39736.9|39734.5|39794.5|39792.1|39805.7|39803.3|39732.9|39730.5|3374
1720706100000|2024-07-11 13:55:00|39794|39791.6|39742|39739.6|39798.5|39796.1|39733|39730.6|1962
1720706400000|2024-07-11 14:00:00|39741|39738.6|39796.5|39794.1|39797.5|39795.1|39732.5|39730.1|2231
1720706700000|2024-07-11 14:05:00|39797.5|39795.1|39826.8|39824.4|39837.3|39834.9|39788.5|39786.1|2248
1720707000000|2024-07-11 14:10:00|39826.3|39823.9|39868.3|39865.9|39874.8|39872.4|39826.3|39823.9|3180
1720707300000|2024-07-11 14:15:00|39868.8|39866.4|39804.8|39802.4|39874.3|39871.9|39795.3|39792.9|3540
1720707600000|2024-07-11 14:20:00|39805.3|39802.9|39744.3|39741.9|39806.3|39803.9|39741.3|39738.9|3530
1720707900000|2024-07-11 14:25:00|39743.8|39741.4|39740.3|39737.9|39777.3|39774.9|39732.3|39729.9|1947
1720708200000|2024-07-11 14:30:00|39740.8|39738.4|39750.3|39747.9|39770.3|39767.9|39733.8|39731.4|1468
1720708500000|2024-07-11 14:35:00|39750.8|39748.4|39738.3|39735.9|39757.8|39755.4|39719.3|39716.9|1910
1720708800000|2024-07-11 14:40:00|39739.3|39736.9|39767.3|39764.9|39779.8|39777.4|39731.8|39729.4|2264
1720709100000|2024-07-11 14:45:00|39767.8|39765.4|39799.5|39797.1|39821|39818.6|39766.8|39764.4|2026
1720709400000|2024-07-11 14:50:00|39799|39796.6|39773.5|39771.1|39820|39817.6|39771.5|39769.1|1963
1720709700000|2024-07-11 14:55:00|39773|39770.6|39800|39797.6|39801|39798.6|39759|39756.6|1784
1720710000000|2024-07-11 15:00:00|39802.5|39800.1|39834|39831.6|39837.5|39835.1|39789|39786.6|2496
1720710300000|2024-07-11 15:05:00|39833.5|39831.1|39832.5|39830.1|39850|39847.6|39819|39816.6|1700
1720710600000|2024-07-11 15:10:00|39834|39831.6|39829.5|39827.1|39864|39861.6|39821.5|39819.1|1740
1720710900000|2024-07-11 15:15:00|39830|39827.6|39798.5|39796.1|39834.5|39832.1|39784.5|39782.1|1065
1720711200000|2024-07-11 15:20:00|39796.5|39794.1|39784|39781.6|39817|39814.6|39758|39755.6|1712
1720711500000|2024-07-11 15:25:00|39785.5|39783.1|39827.5|39825.1|39829.5|39827.1|39777|39774.6|1704
1720711800000|2024-07-11 15:30:00|39828|39825.6|39823|39820.6|39848.5|39846.1|39812.5|39810.1|1453
1720712100000|2024-07-11 15:35:00|39823.5|39821.1|39830|39827.6|39835|39832.6|39807.5|39805.1|1517
1720712400000|2024-07-11 15:40:00|39829|39826.6|39808.9|39806.5|39835.5|39833.1|39784|39781.6|2017
1720712700000|2024-07-11 15:45:00|39809.4|39807|39815.2|39812.8|39847.2|39844.8|39805.2|39802.8|1747
1720713000000|2024-07-11 15:50:00|39815.7|39813.3|39811.7|39809.3|39831.7|39829.3|39803.7|39801.3|895
1720713300000|2024-07-11 15:55:00|39812.2|39809.8|39795.7|39793.3|39817.2|39814.8|39788.7|39786.3|1204
1720713600000|2024-07-11 16:00:00|39796.2|39793.8|39760.2|39757.8|39797.7|39795.3|39754.7|39752.3|1701
1720713900000|2024-07-11 16:05:00|39759.7|39757.3|39773.2|39770.8|39780.2|39777.8|39731.7|39729.3|1592
1720714200000|2024-07-11 16:10:00|39773.7|39771.3|39793.2|39790.8|39794.2|39791.8|39762.7|39760.3|1026
1720714500000|2024-07-11 16:15:00|39793.7|39791.3|39744.2|39741.8|39799.2|39796.8|39738.7|39736.3|1174
1720714800000|2024-07-11 16:20:00|39744.7|39742.3|39746.7|39744.3|39755.7|39753.3|39732.7|39730.3|1477
1720715100000|2024-07-11 16:25:00|39746.2|39743.8|39769.7|39767.3|39775.7|39773.3|39740.2|39737.8|983
1720715400000|2024-07-11 16:30:00|39769.2|39766.8|39785.2|39782.8|39790.2|39787.8|39764.2|39761.8|949
1720715700000|2024-07-11 16:35:00|39785.7|39783.3|39766.2|39763.8|39797.7|39795.3|39749.7|39747.3|1001
1720716000000|2024-07-11 16:40:00|39764.2|39761.8|39755.7|39753.3|39778.2|39775.8|39754.7|39752.3|440
1720716300000|2024-07-11 16:45:00|39756.2|39753.8|39714.2|39711.8|39759.2|39756.8|39707.7|39705.3|1430
1720716600000|2024-07-11 16:50:00|39713.7|39711.3|39706.7|39704.3|39724.2|39721.8|39696.2|39693.8|1329
1720716900000|2024-07-11 16:55:00|39706.2|39703.8|39732.2|39729.8|39751.7|39749.3|39705.7|39703.3|1244
1720717200000|2024-07-11 17:00:00|39733.7|39731.3|39709.7|39707.3|39751.8|39749.4|39708.7|39706.3|1460
1720717500000|2024-07-11 17:05:00|39709.2|39706.8|39749.2|39746.8|39752.2|39749.8|39693.2|39690.8|1025
1720717800000|2024-07-11 17:10:00|39749.7|39747.3|39760.2|39757.8|39763.2|39760.8|39729.7|39727.3|734
1720718100000|2024-07-11 17:15:00|39759.7|39757.3|39759.2|39756.8|39772.7|39770.3|39752.7|39750.3|645
1720718400000|2024-07-11 17:20:00|39758.7|39756.3|39761.7|39759.3|39776.7|39774.3|39747.7|39745.3|816
1720718700000|2024-07-11 17:25:00|39764.2|39761.8|39772.7|39770.3|39777.7|39775.3|39759.2|39756.8|560
1720719000000|2024-07-11 17:30:00|39772.2|39769.8|39741.7|39739.3|39775.7|39773.3|39740.7|39738.3|663
1720719300000|2024-07-11 17:35:00|39740.7|39738.3|39738.7|39736.3|39765.7|39763.3|39730.2|39727.8|756
1720719600000|2024-07-11 17:40:00|39739.2|39736.8|39755.2|39752.8|39764.7|39762.3|39735.2|39732.8|403
1720719900000|2024-07-11 17:45:00|39754.7|39752.3|39734.2|39731.8|39758.7|39756.3|39726.7|39724.3|845
1720720200000|2024-07-11 17:50:00|39733.7|39731.3|39757.2|39754.8|39762.7|39760.3|39733.2|39730.8|524
1720720500000|2024-07-11 17:55:00|39757.7|39755.3|39770.2|39767.8|39773.7|39771.3|39756.7|39754.3|626
1720720800000|2024-07-11 18:00:00|39770.7|39768.3|39774.2|39771.8|39786.2|39783.8|39767.2|39764.8|1124
1720721100000|2024-07-11 18:05:00|39773.7|39771.3|39790.2|39787.8|39799.2|39796.8|39773.7|39771.3|960
1720721400000|2024-07-11 18:10:00|39789.7|39787.3|39799.2|39796.8|39801.7|39799.3|39787.2|39784.8|600
1720721700000|2024-07-11 18:15:00|39800.2|39797.8|39790.2|39787.8|39812.2|39809.8|39788.7|39786.3|712
1720722000000|2024-07-11 18:20:00|39790.5|39788.1|39771|39768.6|39793.5|39791.1|39765.5|39763.1|770
1720722300000|2024-07-11 18:25:00|39770.5|39768.1|39745|39742.6|39773|39770.6|39740.5|39738.1|714
1720722600000|2024-07-11 18:30:00|39744|39741.6|39782.5|39780.1|39795|39792.6|39740|39737.6|1042
1720722900000|2024-07-11 18:35:00|39783.5|39781.1|39765.5|39763.1|39790|39787.6|39742|39739.6|961
1720723200000|2024-07-11 18:40:00|39765|39762.6|39773.5|39771.1|39781|39778.6|39753.5|39751.1|630
1720723500000|2024-07-11 18:45:00|39773|39770.6|39754|39751.6|39775.5|39773.1|39745.5|39743.1|594
1720723800000|2024-07-11 18:50:00|39756|39753.6|39754|39751.6|39776|39773.6|39753.5|39751.1|586
1720724100000|2024-07-11 18:55:00|39754.5|39752.1|39759|39756.6|39773|39770.6|39749.5|39747.1|476
1720724400000|2024-07-11 19:00:00|39759.5|39757.1|39758|39755.6|39766|39763.6|39746.5|39744.1|768
1720724700000|2024-07-11 19:05:00|39758.5|39756.1|39741.5|39739.1|39760.5|39758.1|39739|39736.6|568
1720725000000|2024-07-11 19:10:00|39742|39739.6|39732.5|39730.1|39752.5|39750.1|39729.5|39727.1|970
1720725300000|2024-07-11 19:15:00|39732|39729.6|39742|39739.6|39757|39754.6|39732|39729.6|607
1720725600000|2024-07-11 19:20:00|39742.5|39740.1|39749|39746.6|39751|39748.6|39733.5|39731.1|597
1720725900000|2024-07-11 19:25:00|39748.5|39746.1|39737.5|39735.1|39762|39759.6|39732|39729.6|902
1720726200000|2024-07-11 19:30:00|39738|39735.6|39738|39735.6|39755.5|39753.1|39737|39734.6|828
1720726500000|2024-07-11 19:35:00|39738.5|39736.1|39746.5|39744.1|39771|39768.6|39737|39734.6|913
1720726800000|2024-07-11 19:40:00|39746.8|39744.4|39722.3|39719.9|39747.3|39744.9|39721.3|39718.9|956
1720727100000|2024-07-11 19:45:00|39722.8|39720.4|39752.8|39750.4|39758.3|39755.9|39720.8|39718.4|892
1720727400000|2024-07-11 19:50:00|39756.3|39753.9|39759.8|39757.4|39773.8|39771.4|39749.8|39747.4|1756
1720727700000|2024-07-11 19:55:00|39760.3|39757.9|39750.3|39747.9|39785.3|39782.9|39749.3|39746.9|4306
1720728000000|2024-07-11 20:00:00|39749.8|39747.4|39752|39747.2|39758.5|39753.7|39737.5|39732.7|2691
1720728300000|2024-07-11 20:05:00|39751.5|39746.7|39776.5|39771.7|39777|39772.2|39746.5|39741.7|660
1720728600000|2024-07-11 20:10:00|39776|39771.2|39770.5|39765.7|39778|39773.2|39763.5|39758.7|441
1720728900000|2024-07-11 20:15:00|39771|39766.2|39776|39771.2|39777|39772.2|39767|39762.2|246
1720729200000|2024-07-11 20:20:00|39775.5|39770.7|39774|39769.2|39776.5|39771.7|39771.5|39766.7|75
1720729500000|2024-07-11 20:25:00|39774.5|39769.7|39778|39773.2|39778.5|39773.7|39774|39769.2|66
1720729800000|2024-07-11 20:30:00|39778.5|39773.7|39783|39778.2|39783.5|39778.7|39776.5|39771.7|103
1720730100000|2024-07-11 20:35:00|39782|39777.2|39782.5|39777.7|39783|39778.2|39777|39772.2|59
1720730400000|2024-07-11 20:40:00|39783|39778.2|39783|39778.2|39784|39779.2|39781|39776.2|28
1720730700000|2024-07-11 20:45:00|39783.5|39778.7|39784|39779.2|39785.5|39780.7|39777.5|39772.7|168
1720731000000|2024-07-11 20:50:00|39784.5|39779.7|39781|39776.2|39787|39782.2|39780.5|39775.7|51
1720731300000|2024-07-11 20:55:00|39781.5|39776.7|39785.5|39775.7|39789|39784.2|39776.5|39771.7|120
1720731600000|2024-07-11 21:00:00|39788.8|39779|39788.9|39779.1|39788.9|39779.1|39784.2|39774.4|0
1720731900000|2024-07-11 21:05:00|39789.2|39779.4|39787.6|39777.8|39791.8|39782|39786.9|39777.1|0
1720732200000|2024-07-11 21:10:00|39786.8|39777|39777.9|39768.1|39788.1|39778.3|39777.9|39768.1|0
1720732500000|2024-07-11 21:15:00|39777.7|39767.9|39779.9|39770.1|39784.6|39774.8|39766.2|39756.4|0
1720732800000|2024-07-11 21:20:00|39779.4|39769.6|39779.3|39769.5|39783.4|39773.6|39775.1|39765.3|0
1720733100000|2024-07-11 21:25:00|39779.8|39770|39778|39768.2|39782|39772.2|39777.5|39767.7|0
1720733400000|2024-07-11 21:30:00|39776.6|39766.8|39771.6|39761.8|39778.5|39768.7|39771.1|39761.3|0
1720733700000|2024-07-11 21:35:00|39773.4|39763.6|39777.8|39768|39778|39768.2|39768.9|39759.1|0
1720734000000|2024-07-11 21:40:00|39777.5|39767.7|39774.4|39764.6|39778.8|39769|39773.1|39763.3|0
1720734300000|2024-07-11 21:45:00|39774.9|39765.1|39777|39767.2|39779.6|39769.8|39774.7|39764.9|0
1720734600000|2024-07-11 21:50:00|39777.7|39767.9|39775.3|39765.5|39780.6|39770.8|39774.2|39764.4|0
1720734900000|2024-07-11 21:55:00|39778|39768.2|39776.2|39766.4|39778|39768.2|39775.3|39765.5|0
1720735200000|2024-07-11 22:00:00|39802.1|39797.3|39792.1|39787.3|39811.6|39806.8|39791.6|39786.8|279
1720735500000|2024-07-11 22:05:00|39791.6|39786.8|39777.1|39772.3|39791.6|39786.8|39774.1|39769.3|113
1720735800000|2024-07-11 22:10:00|39776.6|39771.8|39777.1|39772.3|39780.1|39775.3|39771.1|39766.3|79
1720736100000|2024-07-11 22:15:00|39777.6|39772.8|39782.1|39777.3|39784.1|39779.3|39777.6|39772.8|64
1720736400000|2024-07-11 22:20:00|39781.6|39776.8|39779.1|39774.3|39785.1|39780.3|39778.1|39773.3|92
1720736700000|2024-07-11 22:25:00|39779.6|39774.8|39791.1|39786.3|39791.1|39786.3|39778.1|39773.3|61
1720737000000|2024-07-11 22:30:00|39790.6|39785.8|39805.1|39800.3|39813.1|39808.3|39790.1|39785.3|128
1720737300000|2024-07-11 22:35:00|39805.6|39800.8|39805.1|39800.3|39811.6|39806.8|39803.1|39798.3|76
1720737600000|2024-07-11 22:40:00|39804.6|39799.8|39806.1|39801.3|39808.1|39803.3|39802.1|39797.3|47
1720737900000|2024-07-11 22:45:00|39805.6|39800.8|39803.1|39798.3|39806.1|39801.3|39801.1|39796.3|22
1720738200000|2024-07-11 22:50:00|39802.6|39797.8|39812.1|39807.3|39812.1|39807.3|39802.6|39797.8|45
1720738500000|2024-07-11 22:55:00|39811.6|39806.8|39811.1|39806.3|39814.1|39809.3|39809.6|39804.8|40
1720738800000|2024-07-11 23:00:00|39811.6|39806.8|39813.6|39808.8|39816.1|39811.3|39808.6|39803.8|82
1720739100000|2024-07-11 23:05:00|39813.1|39808.3|39815.1|39810.3|39820.6|39815.8|39813.1|39808.3|43
1720739400000|2024-07-11 23:10:00|39815.6|39810.8|39821.1|39816.3|39823.1|39818.3|39814.6|39809.8|61
1720739700000|2024-07-11 23:15:00|39820.6|39815.8|39820.1|39815.3|39821.1|39816.3|39815.1|39810.3|16
1720740000000|2024-07-11 23:20:00|39819.6|39814.8|39826.1|39821.3|39826.1|39821.3|39819.6|39814.8|88
1720740300000|2024-07-11 23:25:00|39826.6|39821.8|39824.1|39819.3|39833.6|39828.8|39821.1|39816.3|101
1720740600000|2024-07-11 23:30:00|39824.6|39819.8|39820.1|39815.3|39826.1|39821.3|39820.1|39815.3|40
1720740900000|2024-07-11 23:35:00|39820.6|39815.8|39824.1|39819.3|39826.1|39821.3|39820.1|39815.3|36
1720741200000|2024-07-11 23:40:00|39823.6|39818.8|39821.1|39816.3|39826.1|39821.3|39818.1|39813.3|32
1720741500000|2024-07-11 23:45:00|39821.6|39816.8|39809.1|39804.3|39821.6|39816.8|39807.6|39802.8|96
1720741800000|2024-07-11 23:50:00|39808.6|39803.8|39809.1|39804.3|39814.6|39809.8|39804.1|39799.3|78
1720742100000|2024-07-11 23:55:00|39809.6|39804.8|39805.1|39800.3|39814.6|39809.8|39790.1|39785.3|169
1720742400000|2024-07-12 00:00:00|39803.6|39798.8|39819.1|39814.3|39823.1|39818.3|39794.6|39789.8|153
1720742700000|2024-07-12 00:05:00|39819.6|39814.8|39817.1|39812.3|39824.1|39819.3|39812.6|39807.8|67
1720743000000|2024-07-12 00:10:00|39817.6|39812.8|39821.1|39816.3|39824.6|39819.8|39817.6|39812.8|53
1720743300000|2024-07-12 00:15:00|39820.6|39815.8|39827.1|39822.3|39832.1|39827.3|39818.6|39813.8|72
1720743600000|2024-07-12 00:20:00|39827.6|39822.8|39830.1|39825.3|39830.6|39825.8|39824.1|39819.3|50
1720743900000|2024-07-12 00:25:00|39829.6|39824.8|39834.1|39829.3|39836.1|39831.3|39829.1|39824.3|53
1720744200000|2024-07-12 00:30:00|39834.6|39829.8|39824.1|39819.3|39836.6|39831.8|39823.6|39818.8|81
1720744500000|2024-07-12 00:35:00|39824.6|39819.8|39823.6|39818.8|39827.1|39822.3|39820.1|39815.3|35
1720744800000|2024-07-12 00:40:00|39824.1|39819.3|39820.1|39815.3|39824.6|39819.8|39819.6|39814.8|101
1720745100000|2024-07-12 00:45:00|39820.6|39815.8|39817.2|39812.4|39820.6|39815.8|39814.1|39809.3|94
1720745400000|2024-07-12 00:50:00|39817.7|39812.9|39809.2|39804.4|39818.7|39813.9|39807.2|39802.4|89
1720745700000|2024-07-12 00:55:00|39808.7|39803.9|39809.2|39804.4|39814.7|39809.9|39806.7|39801.9|65
1720746000000|2024-07-12 01:00:00|39808.7|39803.9|39812.2|39807.4|39813.2|39808.4|39804.2|39799.4|43
1720746300000|2024-07-12 01:05:00|39812.7|39807.9|39813.7|39808.9|39816.2|39811.4|39809.2|39804.4|27
1720746600000|2024-07-12 01:10:00|39813.2|39808.4|39816.2|39811.4|39817.7|39812.9|39810.2|39805.4|42
1720746900000|2024-07-12 01:15:00|39815.7|39810.9|39810.2|39805.4|39817.7|39812.9|39809.7|39804.9|33
1720747200000|2024-07-12 01:20:00|39810.7|39805.9|39809.7|39804.9|39811.2|39806.4|39806.7|39801.9|48
1720747500000|2024-07-12 01:25:00|39810.2|39805.4|39809.7|39804.9|39813.2|39808.4|39807.7|39802.9|54
1720747800000|2024-07-12 01:30:00|39810.2|39805.4|39804.2|39799.4|39810.7|39805.9|39803.7|39798.9|53
1720748100000|2024-07-12 01:35:00|39804.7|39799.9|39802.2|39797.4|39805.2|39800.4|39799.7|39794.9|69
1720748400000|2024-07-12 01:40:00|39801.7|39796.9|39802.2|39797.4|39802.7|39797.9|39798.2|39793.4|66
1720748700000|2024-07-12 01:45:00|39801.7|39796.9|39804.7|39799.9|39806.7|39801.9|39801.2|39796.4|48
1720749000000|2024-07-12 01:50:00|39805.2|39800.4|39805.2|39800.4|39806.2|39801.4|39800.2|39795.4|76
1720749300000|2024-07-12 01:55:00|39805.7|39800.9|39802.7|39797.9|39807.2|39802.4|39802.7|39797.9|56
1720749600000|2024-07-12 02:00:00|39803.2|39798.4|39798.7|39793.9|39804.2|39799.4|39798.7|39793.9|33
1720749900000|2024-07-12 02:05:00|39799.7|39794.9|39796.7|39791.9|39800.2|39795.4|39794.2|39789.4|83
1720750200000|2024-07-12 02:10:00|39797.2|39792.4|39793.7|39788.9|39797.7|39792.9|39793.2|39788.4|48
1720750500000|2024-07-12 02:15:00|39793.2|39788.4|39790.7|39785.9|39793.7|39788.9|39787.7|39782.9|109
1720750800000|2024-07-12 02:20:00|39790.2|39785.4|39796.2|39791.4|39796.7|39791.9|39789.7|39784.9|55
1720751100000|2024-07-12 02:25:00|39796.7|39791.9|39802.7|39797.9|39804.7|39799.9|39796.2|39791.4|54
1720751400000|2024-07-12 02:30:00|39802.2|39797.4|39804.2|39799.4|39807.7|39802.9|39802.2|39797.4|83
1720751700000|2024-07-12 02:35:00|39803.7|39798.9|39804.7|39799.9|39805.7|39800.9|39801.2|39796.4|41
1720752000000|2024-07-12 02:40:00|39803.7|39798.9|39803.7|39798.9|39806.2|39801.4|39802.7|39797.9|30
1720752300000|2024-07-12 02:45:00|39804.2|39799.4|39811.2|39806.4|39812.7|39807.9|39804.2|39799.4|62
1720752600000|2024-07-12 02:50:00|39811.7|39806.9|39806.7|39801.9|39812.7|39807.9|39806.2|39801.4|46
1720752900000|2024-07-12 02:55:00|39807.2|39802.4|39804.7|39799.9|39808.7|39803.9|39804.7|39799.9|55
1720753200000|2024-07-12 03:00:00|39805.2|39800.4|39811.7|39806.9|39814.7|39809.9|39804.7|39799.9|71
1720753500000|2024-07-12 03:05:00|39811.2|39806.4|39810.7|39805.9|39813.2|39808.4|39810.7|39805.9|28
1720753800000|2024-07-12 03:10:00|39811.2|39806.4|39811.2|39806.4|39811.2|39806.4|39809.2|39804.4|32
1720754100000|2024-07-12 03:15:00|39811.7|39806.9|39802.2|39797.4|39811.7|39806.9|39801.7|39796.9|40
1720754400000|2024-07-12 03:20:00|39801.7|39796.9|39801.2|39796.4|39803.2|39798.4|39799.7|39794.9|50
1720754700000|2024-07-12 03:25:00|39800.7|39795.9|39799.7|39794.9|39800.7|39795.9|39797.7|39792.9|25
1720755000000|2024-07-12 03:30:00|39801.7|39796.9|39804.2|39799.4|39805.7|39800.9|39801.7|39796.9|34
1720755300000|2024-07-12 03:35:00|39804.7|39799.9|39806.7|39801.9|39809.7|39804.9|39804.2|39799.4|30
1720755600000|2024-07-12 03:40:00|39807.2|39802.4|39807.7|39802.9|39809.7|39804.9|39806.2|39801.4|31
1720755900000|2024-07-12 03:45:00|39808.2|39803.4|39808.7|39803.9|39808.7|39803.9|39805.7|39800.9|16
1720756200000|2024-07-12 03:50:00|39809.2|39804.4|39810.2|39805.4|39811.2|39806.4|39806.2|39801.4|63
1720756500000|2024-07-12 03:55:00|39809.7|39804.9|39807.2|39802.4|39809.7|39804.9|39806.7|39801.9|36
1720756800000|2024-07-12 04:00:00|39806.7|39801.9|39805.7|39800.9|39808.7|39803.9|39804.7|39799.9|46
1720757100000|2024-07-12 04:05:00|39806.2|39801.4|39809.7|39804.9|39810.7|39805.9|39804.7|39799.9|32
1720757400000|2024-07-12 04:10:00|39810.2|39805.4|39813.7|39808.9|39814.2|39809.4|39808.7|39803.9|30
1720757700000|2024-07-12 04:15:00|39812.7|39807.9|39813.7|39808.9|39815.7|39810.9|39812.2|39807.4|42
1720758000000|2024-07-12 04:20:00|39813.2|39808.4|39813.7|39808.9|39814.7|39809.9|39811.7|39806.9|40
1720758300000|2024-07-12 04:25:00|39813.2|39808.4|39811.7|39806.9|39814.7|39809.9|39809.7|39804.9|36
1720758600000|2024-07-12 04:30:00|39812.2|39807.4|39807.7|39802.9|39812.7|39807.9|39806.2|39801.4|86
1720758900000|2024-07-12 04:35:00|39807.2|39802.4|39807.7|39802.9|39809.7|39804.9|39804.7|39799.9|65
1720759200000|2024-07-12 04:40:00|39808.2|39803.4|39811.2|39806.4|39812.7|39807.9|39808.2|39803.4|57
1720759500000|2024-07-12 04:45:00|39811.7|39806.9|39816.2|39811.4|39817.7|39812.9|39811.7|39806.9|27
1720759800000|2024-07-12 04:50:00|39815.7|39810.9|39815.7|39810.9|39819.7|39814.9|39814.2|39809.4|59
1720760100000|2024-07-12 04:55:00|39816.2|39811.4|39811.7|39806.9|39817.2|39812.4|39811.7|39806.9|80
1720760400000|2024-07-12 05:00:00|39812.2|39807.4|39815.7|39810.9|39816.7|39811.9|39811.2|39806.4|54
1720760700000|2024-07-12 05:05:00|39816.2|39811.4|39809.7|39804.9|39816.7|39811.9|39809.7|39804.9|45
1720761000000|2024-07-12 05:10:00|39810.2|39805.4|39803.7|39798.9|39811.2|39806.4|39802.2|39797.4|80
1720761300000|2024-07-12 05:15:00|39804.2|39799.4|39805.2|39800.4|39808.7|39803.9|39800.2|39795.4|56
1720761600000|2024-07-12 05:20:00|39804.7|39799.9|39812.2|39807.4|39812.7|39807.9|39802.2|39797.4|59
1720761900000|2024-07-12 05:25:00|39812.7|39807.9|39817.2|39812.4|39818.2|39813.4|39812.2|39807.4|60
1720762200000|2024-07-12 05:30:00|39817.7|39812.9|39823.2|39818.4|39829.7|39824.9|39817.2|39812.4|111
1720762500000|2024-07-12 05:35:00|39822.7|39817.9|39818.7|39813.9|39825.2|39820.4|39817.7|39812.9|67
1720762800000|2024-07-12 05:40:00|39819.2|39814.4|39825.2|39820.4|39827.7|39822.9|39818.2|39813.4|75
1720763100000|2024-07-12 05:45:00|39825.7|39820.9|39823.7|39818.9|39827.7|39822.9|39823.7|39818.9|37
1720763400000|2024-07-12 05:50:00|39824.2|39819.4|39824.2|39819.4|39828.7|39823.9|39823.2|39818.4|42
1720763700000|2024-07-12 05:55:00|39824.7|39819.9|39827.2|39822.4|39829.2|39824.4|39821.2|39816.4|38
1720764000000|2024-07-12 06:00:00|39826.6|39823|39827.6|39824|39842.1|39838.5|39826.1|39822.5|256
1720764300000|2024-07-12 06:05:00|39828.1|39824.5|39819.6|39816|39829.1|39825.5|39818.1|39814.5|129
1720764600000|2024-07-12 06:10:00|39819.1|39815.5|39822.6|39819|39830.1|39826.5|39819.1|39815.5|117
1720764900000|2024-07-12 06:15:00|39823.1|39819.5|39830.6|39827|39837.1|39833.5|39822.6|39819|124
1720765200000|2024-07-12 06:20:00|39830.1|39826.5|39830.6|39827|39836.1|39832.5|39828.6|39825|85
1720765500000|2024-07-12 06:25:00|39831.1|39827.5|39826.1|39822.5|39831.6|39828|39825.6|39822|67
1720765800000|2024-07-12 06:30:00|39827.1|39823.5|39827.1|39823.5|39829.6|39826|39823.6|39820|81
1720766100000|2024-07-12 06:35:00|39827.6|39824|39824.1|39820.5|39828.6|39825|39822.6|39819|61
1720766400000|2024-07-12 06:40:00|39823.6|39820|39821.1|39817.5|39826.1|39822.5|39821.1|39817.5|59
1720766700000|2024-07-12 06:45:00|39820.1|39816.5|39824.6|39821|39829.1|39825.5|39819.1|39815.5|137
1720767000000|2024-07-12 06:50:00|39824.1|39820.5|39821.1|39817.5|39827.6|39824|39821.1|39817.5|80
1720767300000|2024-07-12 06:55:00|39820.6|39817|39827.6|39824|39830.6|39827|39815.6|39812|195
1720767600000|2024-07-12 07:00:00|39829.6|39826|39830.6|39827|39841.6|39838|39825.1|39821.5|224
1720767900000|2024-07-12 07:05:00|39830.1|39826.5|39833.6|39830|39837.6|39834|39827.1|39823.5|119
1720768200000|2024-07-12 07:10:00|39834.1|39830.5|39821.6|39818|39835.6|39832|39818.6|39815|82
1720768500000|2024-07-12 07:15:00|39821.1|39817.5|39819.6|39816|39821.1|39817.5|39814.6|39811|104
1720768800000|2024-07-12 07:20:00|39820.6|39817|39824.6|39821|39827.1|39823.5|39816.1|39812.5|94
1720769100000|2024-07-12 07:25:00|39825.1|39821.5|39815.6|39812|39826.6|39823|39812.6|39809|97
1720769400000|2024-07-12 07:30:00|39815.1|39811.5|39814.1|39810.5|39819.6|39816|39811.6|39808|133
1720769700000|2024-07-12 07:35:00|39813.1|39809.5|39818.1|39814.5|39818.6|39815|39811.1|39807.5|137
1720770000000|2024-07-12 07:40:00|39817.6|39814|39815.6|39812|39822.6|39819|39813.1|39809.5|92
1720770300000|2024-07-12 07:45:00|39815.1|39811.5|39817.6|39814|39821.1|39817.5|39812.1|39808.5|87
1720770600000|2024-07-12 07:50:00|39817.1|39813.5|39822.6|39819|39829.1|39825.5|39816.1|39812.5|65
1720770900000|2024-07-12 07:55:00|39822.1|39818.5|39823.6|39820|39828.6|39825|39820.6|39817|58
1720771200000|2024-07-12 08:00:00|39824.6|39821|39823.6|39820|39826.1|39822.5|39818.1|39814.5|321
1720771500000|2024-07-12 08:05:00|39824.1|39820.5|39821.6|39818|39828.6|39825|39820.1|39816.5|113
1720771800000|2024-07-12 08:10:00|39822.1|39818.5|39824.1|39820.5|39826.1|39822.5|39821.1|39817.5|133
1720772100000|2024-07-12 08:15:00|39823.6|39820|39835.6|39832|39840.1|39836.5|39822.6|39819|306
1720772400000|2024-07-12 08:20:00|39835.1|39831.5|39836.6|39833|39839.6|39836|39830.1|39826.5|160
1720772700000|2024-07-12 08:25:00|39837.1|39833.5|39830.1|39826.5|39846.6|39843|39827.6|39824|261
1720773000000|2024-07-12 08:30:00|39830.6|39827|39837.6|39834|39839.6|39836|39828.1|39824.5|125
1720773300000|2024-07-12 08:35:00|39838.1|39834.5|39842.6|39839|39843.6|39840|39836.6|39833|90
1720773600000|2024-07-12 08:40:00|39842.1|39838.5|39832.6|39829|39843.6|39840|39826.1|39822.5|233
1720773900000|2024-07-12 08:45:00|39833.1|39829.5|39827.1|39823.5|39835.1|39831.5|39818.6|39815|264
1720774200000|2024-07-12 08:50:00|39827.6|39824|39829.6|39826|39830.1|39826.5|39822.1|39818.5|87
1720774500000|2024-07-12 08:55:00|39830.1|39826.5|39833.6|39830|39837.6|39834|39824.1|39820.5|87
1720774800000|2024-07-12 09:00:00|39833.1|39829.5|39830.6|39827|39835.1|39831.5|39825.1|39821.5|111
1720775100000|2024-07-12 09:05:00|39830.1|39826.5|39825.6|39822|39831.1|39827.5|39820.1|39816.5|75
1720775400000|2024-07-12 09:10:00|39825.1|39821.5|39822.6|39819|39828.6|39825|39822.1|39818.5|64
1720775700000|2024-07-12 09:15:00|39822.1|39818.5|39811.6|39808|39822.6|39819|39807.6|39804|154
1720776000000|2024-07-12 09:20:00|39812.1|39808.5|39803.6|39800|39813.6|39810|39801.1|39797.5|125
1720776300000|2024-07-12 09:25:00|39803.1|39799.5|39811.6|39808|39812.1|39808.5|39800.6|39797|171
1720776600000|2024-07-12 09:30:00|39811.1|39807.5|39812.1|39808.5|39815.6|39812|39807.1|39803.5|117
1720776900000|2024-07-12 09:35:00|39811.6|39808|39815.6|39812|39816.6|39813|39809.6|39806|106
1720777200000|2024-07-12 09:40:00|39815.1|39811.5|39817.1|39813.5|39818.6|39815|39813.6|39810|99
1720777500000|2024-07-12 09:45:00|39816.6|39813|39813.6|39810|39817.1|39813.5|39812.6|39809|47
1720777800000|2024-07-12 09:50:00|39814.1|39810.5|39813.6|39810|39820.6|39817|39812.1|39808.5|72
1720778100000|2024-07-12 09:55:00|39813.1|39809.5|39817.6|39814|39821.1|39817.5|39812.1|39808.5|58
1720778400000|2024-07-12 10:00:00|39817.1|39813.5|39813.1|39809.5|39826.1|39822.5|39812.6|39809|135
1720778700000|2024-07-12 10:05:00|39812.6|39809|39819.6|39816|39820.1|39816.5|39811.6|39808|72
1720779000000|2024-07-12 10:10:00|39819.1|39815.5|39827.6|39824|39829.1|39825.5|39816.1|39812.5|97
1720779300000|2024-07-12 10:15:00|39827.1|39823.5|39838.6|39835|39838.6|39835|39827.1|39823.5|103
1720779600000|2024-07-12 10:20:00|39838.1|39834.5|39839.6|39836|39842.6|39839|39836.6|39833|100
1720779900000|2024-07-12 10:25:00|39839.1|39835.5|39844.6|39841|39853.1|39849.5|39837.1|39833.5|390
1720780200000|2024-07-12 10:30:00|39845.1|39841.5|39836.6|39833|39849.6|39846|39835.6|39832|410
1720780500000|2024-07-12 10:35:00|39832.6|39829|39844.6|39841|39845.6|39842|39832.6|39829|90
1720780800000|2024-07-12 10:40:00|39844.1|39840.5|39854.1|39850.5|39854.1|39850.5|39843.6|39840|138
1720781100000|2024-07-12 10:45:00|39852.6|39849|39797.6|39794|39899.6|39896|39797.6|39794|2603
1720781400000|2024-07-12 10:50:00|39798.1|39794.5|39802.6|39799|39815.1|39811.5|39797.6|39794|600
1720781700000|2024-07-12 10:55:00|39803.6|39800|39808.6|39805|39814.1|39810.5|39793.1|39789.5|307
1720782000000|2024-07-12 11:00:00|39809.6|39806|39810.6|39807|39823.6|39820|39808.1|39804.5|298
1720782300000|2024-07-12 11:05:00|39811.1|39807.5|39813.6|39810|39822.6|39819|39808.6|39805|253
1720782600000|2024-07-12 11:10:00|39814.1|39810.5|39825.6|39822|39830.1|39826.5|39812.6|39809|307
1720782900000|2024-07-12 11:15:00|39826.1|39822.5|39831.6|39828|39836.6|39833|39818.6|39815|200
1720783200000|2024-07-12 11:20:00|39831.1|39827.5|39811.1|39807.5|39834.6|39831|39809.6|39806|214
1720783500000|2024-07-12 11:25:00|39810.6|39807|39817.6|39814|39823.6|39820|39810.6|39807|164
1720783800000|2024-07-12 11:30:00|39817.1|39813.5|39809.6|39806|39821.6|39818|39809.6|39806|114
1720784100000|2024-07-12 11:35:00|39809.1|39805.5|39803.6|39800|39810.1|39806.5|39800.1|39796.5|207
1720784400000|2024-07-12 11:40:00|39804.1|39800.5|39797.6|39794|39810.1|39806.5|39796.6|39793|160
1720784700000|2024-07-12 11:45:00|39796.6|39793|39803.6|39800|39807.6|39804|39791.6|39788|141
1720785000000|2024-07-12 11:50:00|39803.1|39799.5|39799.6|39796|39807.1|39803.5|39792.1|39788.5|136
1720785300000|2024-07-12 11:55:00|39799.1|39795.5|39801.6|39798|39804.6|39801|39796.1|39792.5|128
1720785600000|2024-07-12 12:00:00|39802.6|39799|39814.6|39811|39816.1|39812.5|39800.6|39797|275
1720785900000|2024-07-12 12:05:00|39812.6|39809|39832.6|39829|39839.6|39836|39812.6|39809|768
1720786200000|2024-07-12 12:10:00|39832.1|39828.5|39833.6|39830|39838.1|39834.5|39821.6|39818|316
1720786500000|2024-07-12 12:15:00|39834.1|39830.5|39830.1|39826.5|39838.6|39835|39827.1|39823.5|310
1720786800000|2024-07-12 12:20:00|39829.6|39826|39819.6|39816|39830.6|39827|39814.6|39811|372
1720787100000|2024-07-12 12:25:00|39820.1|39816.5|39828.1|39824.5|39830.1|39826.5|39817.6|39814|324
1720787400000|2024-07-12 12:30:00|39829.1|39825.5|39792.1|39788.5|39829.1|39825.5|39721.1|39717.5|2987
1720787700000|2024-07-12 12:35:00|39792.6|39789|39778.1|39774.5|39813.6|39810|39776.1|39772.5|542
1720788000000|2024-07-12 12:40:00|39777.6|39774|39813.1|39809.5|39821.6|39818|39775.1|39771.5|437
1720788300000|2024-07-12 12:45:00|39811.6|39808|39830.6|39827|39833.6|39830|39794.1|39790.5|491
1720788600000|2024-07-12 12:50:00|39831.1|39827.5|39854.6|39851|39865.6|39862|39829.1|39825.5|687
1720788900000|2024-07-12 12:55:00|39855.1|39851.5|39865.1|39861.5|39869.6|39866|39848.1|39844.5|393
1720789200000|2024-07-12 13:00:00|39864.6|39861|39853.6|39850|39872.6|39869|39853.6|39850|486
1720789500000|2024-07-12 13:05:00|39854.1|39850.5|39866.6|39863|39873.1|39869.5|39850.6|39847|351
1720789800000|2024-07-12 13:10:00|39867.1|39863.5|39851.1|39847.5|39868.1|39864.5|39847.6|39844|306
1720790100000|2024-07-12 13:15:00|39851.6|39848|39846.6|39843|39860.1|39856.5|39839.6|39836|469
1720790400000|2024-07-12 13:20:00|39846.1|39842.5|39868.6|39865|39870.1|39866.5|39839.6|39836|387
1720790700000|2024-07-12 13:25:00|39869.1|39865.5|39870.6|39867|39875.6|39872|39839.6|39836|1029
1720791000000|2024-07-12 13:30:00|39871.6|39868|39898|39895.6|39904|39901.6|39817.5|39815.1|7215
1720791300000|2024-07-12 13:35:00|39898.5|39896.1|39901|39898.6|39926|39923.6|39888|39885.6|3356
1720791600000|2024-07-12 13:40:00|39900|39897.6|39875.5|39873.1|39909.5|39907.1|39875.5|39873.1|2057
1720791900000|2024-07-12 13:45:00|39874.5|39872.1|39840.8|39838.4|39889.8|39887.4|39831.8|39829.4|2126
1720792200000|2024-07-12 13:50:00|39841.8|39839.4|39853.6|39851.2|39858.1|39855.7|39815.8|39813.4|2076
1720792500000|2024-07-12 13:55:00|39853.1|39850.7|39853.6|39851.2|39869.1|39866.7|39833.1|39830.7|1397
1720792800000|2024-07-12 14:00:00|39853.1|39850.7|39828.6|39826.2|39869.6|39867.2|39804.6|39802.2|3224
1720793100000|2024-07-12 14:05:00|39826.6|39824.2|39872.1|39869.7|39887.6|39885.2|39826.6|39824.2|2067
1720793400000|2024-07-12 14:10:00|39871.6|39869.2|39923.6|39921.2|39927.1|39924.7|39869.1|39866.7|2211
1720793700000|2024-07-12 14:15:00|39924.1|39921.7|39965.6|39963.2|39969.1|39966.7|39911.1|39908.7|2183
1720794000000|2024-07-12 14:20:00|39964.3|39961.9|39938.8|39936.4|39965.3|39962.9|39932.3|39929.9|1863
1720794300000|2024-07-12 14:25:00|39938.3|39935.9|39959.3|39956.9|39960.3|39957.9|39905.8|39903.4|1780
1720794600000|2024-07-12 14:30:00|39959.8|39957.4|39949.3|39946.9|39976.8|39974.4|39933.3|39930.9|2309
1720794900000|2024-07-12 14:35:00|39949.8|39947.4|39945.3|39942.9|39975.3|39972.9|39928.3|39925.9|1419
1720795200000|2024-07-12 14:40:00|39946.3|39943.9|39971.8|39969.4|39974.3|39971.9|39913.8|39911.4|1293
1720795500000|2024-07-12 14:45:00|39972.3|39969.9|39975.3|39972.9|39979.8|39977.4|39961.3|39958.9|1236
1720795800000|2024-07-12 14:50:00|39975.8|39973.4|39970.8|39968.4|39980.3|39977.9|39961.8|39959.4|889
1720796100000|2024-07-12 14:55:00|39971.3|39968.9|40004.8|40002.4|40005.3|40002.9|39968.3|39965.9|1659
1720796400000|2024-07-12 15:00:00|40005.3|40002.9|40026.3|40023.9|40038.3|40035.9|39996.3|39993.9|1610
1720796700000|2024-07-12 15:05:00|40025.8|40023.4|40056.3|40053.9|40062.8|40060.4|40025.8|40023.4|2093
1720797000000|2024-07-12 15:10:00|40056.8|40054.4|40064.8|40062.4|40066.8|40064.4|40046.3|40043.9|1250
1720797300000|2024-07-12 15:15:00|40064.3|40061.9|40072.3|40069.9|40078.3|40075.9|40054.3|40051.9|1534
1720797600000|2024-07-12 15:20:00|40072.8|40070.4|40091.3|40088.9|40091.3|40088.9|40058.3|40055.9|1347
1720797900000|2024-07-12 15:25:00|40090.3|40087.9|40096.3|40093.9|40105.8|40103.4|40075.3|40072.9|1632
1720798200000|2024-07-12 15:30:00|40098.3|40095.9|40063.3|40060.9|40099.8|40097.4|40060.3|40057.9|1471
1720798500000|2024-07-12 15:35:00|40062.8|40060.4|40068.3|40065.9|40077.3|40074.9|40056.3|40053.9|999
1720798800000|2024-07-12 15:40:00|40068.8|40066.4|40072.7|40070.3|40080.8|40078.4|40060.3|40057.9|886
1720799100000|2024-07-12 15:45:00|40073.7|40071.3|40097.2|40094.8|40097.7|40095.3|40064.7|40062.3|956
1720799400000|2024-07-12 15:50:00|40096.7|40094.3|40096.2|40093.8|40108.2|40105.8|40090.7|40088.3|818
1720799700000|2024-07-12 15:55:00|40095.7|40093.3|40066.4|40064|40105.7|40103.3|40064.9|40062.5|1069
1720800000000|2024-07-12 16:00:00|40063.9|40061.5|40068.5|40066.1|40074|40071.6|40043.7|40041.3|1580
1720800300000|2024-07-12 16:05:00|40068|40065.6|40045|40042.6|40071|40068.6|40039|40036.6|1142
1720800600000|2024-07-12 16:10:00|40046|40043.6|40034.5|40032.1|40053|40050.6|40033|40030.6|765
1720800900000|2024-07-12 16:15:00|40035|40032.6|40071|40068.6|40078|40075.6|40032|40029.6|660
1720801200000|2024-07-12 16:20:00|40070.5|40068.1|40065|40062.6|40079.5|40077.1|40058|40055.6|513
1720801500000|2024-07-12 16:25:00|40064.5|40062.1|40056|40053.6|40066.5|40064.1|40044|40041.6|609
1720801800000|2024-07-12 16:30:00|40055.5|40053.1|40051.5|40049.1|40062.5|40060.1|40043.5|40041.1|624
1720802100000|2024-07-12 16:35:00|40052|40049.6|40053|40050.6|40064|40061.6|40049|40046.6|630
1720802400000|2024-07-12 16:40:00|40052.5|40050.1|40073|40070.6|40080.5|40078.1|40046|40043.6|514
1720802700000|2024-07-12 16:45:00|40072.5|40070.1|40061|40058.6|40077|40074.6|40061|40058.6|588
1720803000000|2024-07-12 16:50:00|40060|40057.6|40086|40083.6|40088|40085.6|40052.5|40050.1|508
1720803300000|2024-07-12 16:55:00|40085|40082.6|40111.5|40109.1|40114|40111.6|40083|40080.6|1060
1720803600000|2024-07-12 17:00:00|40111|40108.6|40110.3|40107.9|40118|40115.6|40104.5|40102.1|677
1720803900000|2024-07-12 17:05:00|40111.3|40108.9|40103.6|40101.2|40111.8|40109.4|40095.6|40093.2|767
1720804200000|2024-07-12 17:10:00|40103.1|40100.7|40132.1|40129.7|40136.6|40134.2|40101.6|40099.2|1142
1720804500000|2024-07-12 17:15:00|40132.6|40130.2|40141.6|40139.2|40142.6|40140.2|40124.6|40122.2|3401
1720804800000|2024-07-12 17:20:00|40142.1|40139.7|40158.8|40156.4|40163.7|40161.3|40137.6|40135.2|914
1720805100000|2024-07-12 17:25:00|40159.3|40156.9|40175.8|40173.4|40175.8|40173.4|40149.8|40147.4|783
1720805400000|2024-07-12 17:30:00|40175.3|40172.9|40193.8|40191.4|40199.8|40197.4|40161.8|40159.4|1943
1720805700000|2024-07-12 17:35:00|40193.3|40190.9|40214.8|40212.4|40220.3|40217.9|40184.8|40182.4|922
1720806000000|2024-07-12 17:40:00|40214.3|40211.9|40237.8|40235.4|40238.8|40236.4|40203.8|40201.4|1373
1720806300000|2024-07-12 17:45:00|40238.3|40235.9|40256.3|40253.9|40261.3|40258.9|40232.8|40230.4|1277
1720806600000|2024-07-12 17:50:00|40256.8|40254.4|40238.3|40235.9|40256.8|40254.4|40228.8|40226.4|994
1720806900000|2024-07-12 17:55:00|40237.3|40234.9|40198.8|40196.4|40246.8|40244.4|40194.8|40192.4|1256
1720807200000|2024-07-12 18:00:00|40199.3|40196.9|40208.8|40206.4|40208.8|40206.4|40176.8|40174.4|1343
1720807500000|2024-07-12 18:05:00|40207.8|40205.4|40217.8|40215.4|40221.3|40218.9|40199.8|40197.4|638
1720807800000|2024-07-12 18:10:00|40217.3|40214.9|40203.8|40201.4|40227.8|40225.4|40199.3|40196.9|477
1720808100000|2024-07-12 18:15:00|40204.8|40202.4|40211.8|40209.4|40223.8|40221.4|40201.8|40199.4|605
1720808400000|2024-07-12 18:20:00|40211.3|40208.9|40188.8|40186.4|40215.8|40213.4|40185.3|40182.9|811
1720808700000|2024-07-12 18:25:00|40188.3|40185.9|40193.6|40191.2|40196.6|40194.2|40179.2|40176.8|923
1720809000000|2024-07-12 18:30:00|40194.6|40192.2|40166.1|40163.7|40195.1|40192.7|40164.6|40162.2|791
1720809300000|2024-07-12 18:35:00|40166.6|40164.2|40179.6|40177.2|40179.6|40177.2|40158.1|40155.7|644
1720809600000|2024-07-12 18:40:00|40179.1|40176.7|40174.6|40172.2|40186.1|40183.7|40165.1|40162.7|545
1720809900000|2024-07-12 18:45:00|40174.1|40171.7|40177.1|40174.7|40179.6|40177.2|40163.6|40161.2|402
1720810200000|2024-07-12 18:50:00|40176.6|40174.2|40171.6|40169.2|40184.6|40182.2|40169.1|40166.7|544
1720810500000|2024-07-12 18:55:00|40171.1|40168.7|40191.6|40189.2|40195.1|40192.7|40171.1|40168.7|625
1720810800000|2024-07-12 19:00:00|40190.6|40188.2|40192.1|40189.7|40213.1|40210.7|40189.6|40187.2|803
1720811100000|2024-07-12 19:05:00|40192.6|40190.2|40182.6|40180.2|40202.6|40200.2|40182.1|40179.7|563
1720811400000|2024-07-12 19:10:00|40183.1|40180.7|40193.1|40190.7|40196.1|40193.7|40173.6|40171.2|610
1720811700000|2024-07-12 19:15:00|40192.6|40190.2|40191.6|40189.2|40193.6|40191.2|40180.1|40177.7|546
1720812000000|2024-07-12 19:20:00|40190.1|40187.7|40189.1|40186.7|40198.6|40196.2|40184.1|40181.7|756
1720812300000|2024-07-12 19:25:00|40188.6|40186.2|40183.6|40181.2|40202.6|40200.2|40177.6|40175.2|1303
1720812600000|2024-07-12 19:30:00|40181.1|40178.7|40161.5|40159.1|40184.6|40182.2|40123.3|40120.9|3027
1720812900000|2024-07-12 19:35:00|40162|40159.6|40114.5|40112.1|40162|40159.6|40103.5|40101.1|1820
1720813200000|2024-07-12 19:40:00|40114|40111.6|40057.2|40054.8|40115.7|40113.3|40040.7|40038.3|2733
1720813500000|2024-07-12 19:45:00|40057.7|40055.3|40046.7|40044.3|40081.2|40078.8|40038.7|40036.3|2160
1720813800000|2024-07-12 19:50:00|40047.7|40045.3|40040.7|40038.3|40047.7|40045.3|39989.7|39987.3|5180
1720814100000|2024-07-12 19:55:00|40041.2|40038.8|40016.7|40014.3|40041.7|40039.3|39970.2|39967.8|5202
1720814400000|2024-07-12 20:00:00|40017.9|40013.1|40023.4|40018.6|40057.9|40053.1|40004.4|39999.6|2722
1720814700000|2024-07-12 20:05:00|40021.4|40016.6|40018.4|40013.6|40029.4|40024.6|40011.4|40006.6|658
1720815000000|2024-07-12 20:10:00|40019.4|40014.6|40024.4|40019.6|40027.9|40023.1|40013.9|40009.1|455
1720815300000|2024-07-12 20:15:00|40024.9|40020.1|40023.9|40019.1|40026.9|40022.1|40017.4|40012.6|165
1720815600000|2024-07-12 20:20:00|40023.4|40018.6|40015.4|40010.6|40026.4|40021.6|40015.4|40010.6|205
1720815900000|2024-07-12 20:25:00|40015.9|40011.1|40015.4|40010.6|40022.4|40017.6|40012.4|40007.6|173
1720816200000|2024-07-12 20:30:00|40014.9|40010.1|40023.9|40019.1|40025.4|40020.6|40014.9|40010.1|169
1720816500000|2024-07-12 20:35:00|40024.4|40019.6|40016.9|40012.1|40024.9|40020.1|40015.9|40011.1|85
1720816800000|2024-07-12 20:40:00|40017.4|40012.6|40018.9|40014.1|40019.4|40014.6|40014.4|40009.6|46
1720817100000|2024-07-12 20:45:00|40019.4|40014.6|40012.9|40008.1|40020.4|40015.6|40012.9|40008.1|75
1720817400000|2024-07-12 20:50:00|40013.4|40008.6|40015.4|40010.6|40018.4|40013.6|40012.9|40008.1|94
1720817700000|2024-07-12 20:55:00|40015.9|40011.1|40018.9|40009.1|40018.9|40012.1|40011.9|40007.1|100
1720994400000|2024-07-14 22:00:00|40059.9|40055.1|40061.4|40056.6|40073.9|40069.1|40034.4|40029.6|761
1720994700000|2024-07-14 22:05:00|40060.9|40056.1|40045.9|40041.1|40072.4|40067.6|40042.9|40038.1|391
1720995000000|2024-07-14 22:10:00|40044.4|40039.6|40058.4|40053.6|40067.4|40062.6|40040.4|40035.6|178
1720995300000|2024-07-14 22:15:00|40057.9|40053.1|40059.9|40055.1|40063.4|40058.6|40051.4|40046.6|199
1720995600000|2024-07-14 22:20:00|40059.4|40054.6|40062.9|40058.1|40063.9|40059.1|40054.4|40049.6|91
1720995900000|2024-07-14 22:25:00|40061.9|40057.1|40068.9|40064.1|40073.9|40069.1|40059.9|40055.1|110
1720996200000|2024-07-14 22:30:00|40067.9|40063.1|40061.9|40057.1|40072.9|40068.1|40057.4|40052.6|98
1720996500000|2024-07-14 22:35:00|40061.4|40056.6|40052.9|40048.1|40061.9|40057.1|40051.9|40047.1|56
1720996800000|2024-07-14 22:40:00|40052.4|40047.6|40054.9|40050.1|40057.9|40053.1|40051.9|40047.1|50
1720997100000|2024-07-14 22:45:00|40054.4|40049.6|40056.4|40051.6|40056.4|40051.6|40053.9|40049.1|3
1720997400000|2024-07-14 22:50:00|40054.4|40049.6|40051.9|40047.1|40055.9|40051.1|40046.9|40042.1|21
1720997700000|2024-07-14 22:55:00|40051.4|40046.6|40056.9|40052.1|40058.9|40054.1|40049.9|40045.1|12
1720998000000|2024-07-14 23:00:00|40056.4|40051.6|40056.4|40051.6|40060.9|40056.1|40054.9|40050.1|22
1720998300000|2024-07-14 23:05:00|40056.9|40052.1|40042.9|40038.1|40057.4|40052.6|40041.9|40037.1|60
1720998600000|2024-07-14 23:10:00|40043.4|40038.6|40041.9|40037.1|40045.9|40041.1|40040.4|40035.6|41
1720998900000|2024-07-14 23:15:00|40042.4|40037.6|40039.9|40035.1|40046.4|40041.6|40035.9|40031.1|85
1720999200000|2024-07-14 23:20:00|40040.4|40035.6|40044.9|40040.1|40047.4|40042.6|40033.9|40029.1|170
1720999500000|2024-07-14 23:25:00|40045.4|40040.6|40042.9|40038.1|40046.4|40041.6|40037.9|40033.1|40
1720999800000|2024-07-14 23:30:00|40043.4|40038.6|40046.9|40042.1|40048.9|40044.1|40041.9|40037.1|43
1721000100000|2024-07-14 23:35:00|40047.4|40042.6|40046.9|40042.1|40051.4|40046.6|40045.4|40040.6|20
1721000400000|2024-07-14 23:40:00|40046.4|40041.6|40047.9|40043.1|40050.4|40045.6|40045.9|40041.1|7
1721000700000|2024-07-14 23:45:00|40048.4|40043.6|40053.4|40048.6|40053.9|40049.1|40048.4|40043.6|33
1721001000000|2024-07-14 23:50:00|40052.9|40048.1|40057.9|40053.1|40059.4|40054.6|40049.9|40045.1|41
1721001300000|2024-07-14 23:55:00|40057.4|40052.6|40058.4|40053.6|40062.4|40057.6|40055.9|40051.1|91
1721001600000|2024-07-15 00:00:00|40059.4|40054.6|40041.9|40037.1|40060.4|40055.6|40040.9|40036.1|80
1721001900000|2024-07-15 00:05:00|40042.4|40037.6|40042.4|40037.6|40046.4|40041.6|40035.9|40031.1|102
1721002200000|2024-07-15 00:10:00|40041.9|40037.1|40046.9|40042.1|40048.4|40043.6|40041.4|40036.6|49
1721002500000|2024-07-15 00:15:00|40046.4|40041.6|40046.4|40041.6|40051.9|40047.1|40045.4|40040.6|67
1721002800000|2024-07-15 00:20:00|40046.9|40042.1|40050.9|40046.1|40052.4|40047.6|40046.9|40042.1|52
1721003100000|2024-07-15 00:25:00|40050.4|40045.6|40056.9|40052.1|40058.4|40053.6|40049.4|40044.6|57
1721003400000|2024-07-15 00:30:00|40056.4|40051.6|40062.9|40058.1|40063.4|40058.6|40056.4|40051.6|54
1721003700000|2024-07-15 00:35:00|40063.4|40058.6|40071.9|40067.1|40075.4|40070.6|40062.9|40058.1|104
1721004000000|2024-07-15 00:40:00|40071.4|40066.6|40067.4|40062.6|40071.4|40066.6|40066.9|40062.1|52
1721004300000|2024-07-15 00:45:00|40067.9|40063.1|40073.4|40068.6|40075.4|40070.6|40067.4|40062.6|47
1721004600000|2024-07-15 00:50:00|40072.9|40068.1|40063.4|40058.6|40073.4|40068.6|40062.9|40058.1|63
1721004900000|2024-07-15 00:55:00|40062.9|40058.1|40063.9|40059.1|40064.4|40059.6|40060.4|40055.6|32
1721005200000|2024-07-15 01:00:00|40064.4|40059.6|40060.9|40056.1|40066.9|40062.1|40058.4|40053.6|47
1721005500000|2024-07-15 01:05:00|40061.4|40056.6|40059.4|40054.6|40062.4|40057.6|40057.4|40052.6|49
1721005800000|2024-07-15 01:10:00|40058.9|40054.1|40061.9|40057.1|40062.9|40058.1|40057.9|40053.1|68
1721006100000|2024-07-15 01:15:00|40061.4|40056.6|40061.9|40057.1|40065.4|40060.6|40059.9|40055.1|103
1721006400000|2024-07-15 01:20:00|40062.4|40057.6|40067.4|40062.6|40069.4|40064.6|40062.4|40057.6|82
1721006700000|2024-07-15 01:25:00|40066.9|40062.1|40061.9|40057.1|40070.4|40065.6|40060.9|40056.1|55
1721007000000|2024-07-15 01:30:00|40062.4|40057.6|40060.4|40055.6|40064.9|40060.1|40059.4|40054.6|38
1721007300000|2024-07-15 01:35:00|40060.9|40056.1|40066.4|40061.6|40066.4|40061.6|40056.9|40052.1|102
1721007600000|2024-07-15 01:40:00|40065.9|40061.1|40064.4|40059.6|40066.9|40062.1|40062.4|40057.6|54
1721007900000|2024-07-15 01:45:00|40063.9|40059.1|40066.4|40061.6|40066.4|40061.6|40061.4|40056.6|55
1721008200000|2024-07-15 01:50:00|40067.4|40062.6|40065.9|40061.1|40070.4|40065.6|40064.9|40060.1|47
1721008500000|2024-07-15 01:55:00|40065.4|40060.6|40072.9|40068.1|40073.4|40068.6|40063.4|40058.6|37
1721008800000|2024-07-15 02:00:00|40073.4|40068.6|40075.4|40070.6|40076.9|40072.1|40071.9|40067.1|51
1721009100000|2024-07-15 02:05:00|40074.9|40070.1|40079.4|40074.6|40080.9|40076.1|40073.9|40069.1|72
1721009400000|2024-07-15 02:10:00|40078.9|40074.1|40071.9|40067.1|40079.4|40074.6|40071.9|40067.1|48
1721009700000|2024-07-15 02:15:00|40071.4|40066.6|40065.4|40060.6|40071.4|40066.6|40063.4|40058.6|144
1721010000000|2024-07-15 02:20:00|40065.9|40061.1|40067.9|40063.1|40069.4|40064.6|40064.9|40060.1|40
1721010300000|2024-07-15 02:25:00|40068.4|40063.6|40071.4|40066.6|40074.4|40069.6|40067.9|40063.1|47
1721010600000|2024-07-15 02:30:00|40071.9|40067.1|40076.4|40071.6|40078.4|40073.6|40071.4|40066.6|49
1721010900000|2024-07-15 02:35:00|40075.9|40071.1|40077.4|40072.6|40079.9|40075.1|40075.9|40071.1|20
1721011200000|2024-07-15 02:40:00|40077.9|40073.1|40075.9|40071.1|40079.4|40074.6|40072.4|40067.6|71
1721011500000|2024-07-15 02:45:00|40075.4|40070.6|40074.4|40069.6|40077.4|40072.6|40073.4|40068.6|35
1721011800000|2024-07-15 02:50:00|40073.9|40069.1|40074.4|40069.6|40075.4|40070.6|40069.4|40064.6|51
1721012100000|2024-07-15 02:55:00|40074.9|40070.1|40072.4|40067.6|40074.9|40070.1|40072.4|40067.6|68
1721012400000|2024-07-15 03:00:00|40071.9|40067.1|40075.9|40071.1|40075.9|40071.1|40067.9|40063.1|45
1721012700000|2024-07-15 03:05:00|40075.4|40070.6|40077.9|40073.1|40078.9|40074.1|40072.4|40067.6|49
1721013000000|2024-07-15 03:10:00|40078.4|40073.6|40075.9|40071.1|40082.4|40077.6|40075.9|40071.1|87
1721013300000|2024-07-15 03:15:00|40076.4|40071.6|40068.4|40063.6|40076.9|40072.1|40067.9|40063.1|51
1721013600000|2024-07-15 03:20:00|40068.9|40064.1|40072.9|40068.1|40074.4|40069.6|40068.4|40063.6|16
1721013900000|2024-07-15 03:25:00|40073.4|40068.6|40074.4|40069.6|40075.4|40070.6|40070.9|40066.1|39
1721014200000|2024-07-15 03:30:00|40074.9|40070.1|40071.9|40067.1|40076.4|40071.6|40071.9|40067.1|15
1721014500000|2024-07-15 03:35:00|40071.4|40066.6|40074.9|40070.1|40074.9|40070.1|40069.9|40065.1|35
1721014800000|2024-07-15 03:40:00|40074.4|40069.6|40071.9|40067.1|40074.9|40070.1|40071.4|40066.6|21
1721015100000|2024-07-15 03:45:00|40072.4|40067.6|40072.9|40068.1|40073.4|40068.6|40071.4|40066.6|9
1721015400000|2024-07-15 03:50:00|40073.4|40068.6|40073.4|40068.6|40074.4|40069.6|40072.4|40067.6|12
1721015700000|2024-07-15 03:55:00|40072.9|40068.1|40071.9|40067.1|40073.4|40068.6|40069.9|40065.1|16
1721016000000|2024-07-15 04:00:00|40072.4|40067.6|40070.9|40066.1|40074.4|40069.6|40070.9|40066.1|19
1721016300000|2024-07-15 04:05:00|40070.4|40065.6|40072.4|40067.6|40074.4|40069.6|40069.4|40064.6|14
1721016600000|2024-07-15 04:10:00|40072.9|40068.1|40070.4|40065.6|40073.4|40068.6|40068.4|40063.6|21
1721016900000|2024-07-15 04:15:00|40069.9|40065.1|40068.4|40063.6|40071.4|40066.6|40067.4|40062.6|39
1721017200000|2024-07-15 04:20:00|40068.9|40064.1|40069.4|40064.6|40070.9|40066.1|40067.4|40062.6|12
1721017500000|2024-07-15 04:25:00|40069.9|40065.1|40075.4|40070.6|40075.4|40070.6|40068.4|40063.6|134
1721017800000|2024-07-15 04:30:00|40075.9|40071.1|40085.4|40080.6|40085.4|40080.6|40074.9|40070.1|79
1721018100000|2024-07-15 04:35:00|40084.9|40080.1|40082.4|40077.6|40088.4|40083.6|40080.4|40075.6|80
1721018400000|2024-07-15 04:40:00|40081.4|40076.6|40082.9|40078.1|40083.4|40078.6|40078.4|40073.6|28
1721018700000|2024-07-15 04:45:00|40083.4|40078.6|40080.4|40075.6|40083.4|40078.6|40079.9|40075.1|16
1721019000000|2024-07-15 04:50:00|40080.9|40076.1|40084.4|40079.6|40084.4|40079.6|40080.4|40075.6|18
1721019300000|2024-07-15 04:55:00|40084.9|40080.1|40083.4|40078.6|40085.9|40081.1|40081.9|40077.1|74
1721019600000|2024-07-15 05:00:00|40082.9|40078.1|40081.4|40076.6|40085.4|40080.6|40080.9|40076.1|54
1721019900000|2024-07-15 05:05:00|40081.9|40077.1|40081.4|40076.6|40081.9|40077.1|40078.4|40073.6|33
1721020200000|2024-07-15 05:10:00|40081.9|40077.1|40084.9|40080.1|40089.4|40084.6|40081.4|40076.6|51
1721020500000|2024-07-15 05:15:00|40084.4|40079.6|40078.4|40073.6|40085.4|40080.6|40077.4|40072.6|44
1721020800000|2024-07-15 05:20:00|40078.9|40074.1|40083.9|40079.1|40086.4|40081.6|40077.4|40072.6|64
1721021100000|2024-07-15 05:25:00|40084.4|40079.6|40092.4|40087.6|40093.4|40088.6|40082.9|40078.1|107
1721021400000|2024-07-15 05:30:00|40091.9|40087.1|40087.4|40082.6|40095.9|40091.1|40085.9|40081.1|302
1721021700000|2024-07-15 05:35:00|40086.9|40082.1|40090.9|40086.1|40092.4|40087.6|40086.4|40081.6|69
1721022000000|2024-07-15 05:40:00|40091.4|40086.6|40095.4|40090.6|40099.4|40094.6|40090.4|40085.6|296
1721022300000|2024-07-15 05:45:00|40095.9|40091.1|40097.9|40093.1|40100.4|40095.6|40094.4|40089.6|99
1721022600000|2024-07-15 05:50:00|40098.4|40093.6|40104.4|40099.6|40104.4|40099.6|40097.9|40093.1|219
1721022900000|2024-07-15 05:55:00|40105.4|40100.6|40099.9|40095.1|40105.9|40101.1|40099.4|40094.6|66
1721023200000|2024-07-15 06:00:00|40099.3|40095.7|40101.3|40097.7|40101.8|40098.2|40089.8|40086.2|324
1721023500000|2024-07-15 06:05:00|40101.8|40098.2|40092.3|40088.7|40102.8|40099.2|40092.3|40088.7|124
1721023800000|2024-07-15 06:10:00|40091.8|40088.2|40100.8|40097.2|40104.3|40100.7|40090.3|40086.7|70
1721024100000|2024-07-15 06:15:00|40101.3|40097.7|40103.3|40099.7|40104.3|40100.7|40094.3|40090.7|104
1721024400000|2024-07-15 06:20:00|40103.8|40100.2|40099.3|40095.7|40105.3|40101.7|40094.8|40091.2|128
1721024700000|2024-07-15 06:25:00|40098.8|40095.2|40098.8|40095.2|40099.8|40096.2|40092.8|40089.2|73
1721025000000|2024-07-15 06:30:00|40097.3|40093.7|40100.8|40097.2|40103.8|40100.2|40096.8|40093.2|143
1721025300000|2024-07-15 06:35:00|40100.3|40096.7|40104.8|40101.2|40104.8|40101.2|40097.3|40093.7|73
1721025600000|2024-07-15 06:40:00|40105.3|40101.7|40102.3|40098.7|40105.8|40102.2|40094.8|40091.2|88
1721025900000|2024-07-15 06:45:00|40101.8|40098.2|40102.3|40098.7|40105.3|40101.7|40099.3|40095.7|77
1721026200000|2024-07-15 06:50:00|40101.8|40098.2|40106.8|40103.2|40106.8|40103.2|40100.8|40097.2|101
1721026500000|2024-07-15 06:55:00|40105.8|40102.2|40120.3|40116.7|40123.8|40120.2|40105.8|40102.2|274
1721026800000|2024-07-15 07:00:00|40119.8|40116.2|40103.3|40099.7|40123.3|40119.7|40101.3|40097.7|441
1721027100000|2024-07-15 07:05:00|40103.8|40100.2|40092.3|40088.7|40104.8|40101.2|40090.8|40087.2|322
1721027400000|2024-07-15 07:10:00|40092.8|40089.2|40093.8|40090.2|40101.3|40097.7|40091.8|40088.2|111
1721027700000|2024-07-15 07:15:00|40094.3|40090.7|40096.3|40092.7|40101.3|40097.7|40089.8|40086.2|132
1721028000000|2024-07-15 07:20:00|40095.8|40092.2|40110.8|40107.2|40112.3|40108.7|40095.8|40092.2|149
1721028300000|2024-07-15 07:25:00|40111.3|40107.7|40122.3|40118.7|40123.8|40120.2|40110.8|40107.2|146
1721028600000|2024-07-15 07:30:00|40121.8|40118.2|40115.3|40111.7|40125.3|40121.7|40112.8|40109.2|121
1721028900000|2024-07-15 07:35:00|40114.8|40111.2|40122.3|40118.7|40125.8|40122.2|40112.8|40109.2|101
1721029200000|2024-07-15 07:40:00|40122.8|40119.2|40114.3|40110.7|40125.3|40121.7|40113.8|40110.2|118
1721029500000|2024-07-15 07:45:00|40113.8|40110.2|40116.3|40112.7|40120.3|40116.7|40112.3|40108.7|144
1721029800000|2024-07-15 07:50:00|40116.8|40113.2|40123.3|40119.7|40125.8|40122.2|40116.3|40112.7|137
1721030100000|2024-07-15 07:55:00|40123.8|40120.2|40145.3|40141.7|40145.3|40141.7|40122.3|40118.7|155
1721030400000|2024-07-15 08:00:00|40142.3|40138.7|40130.8|40127.2|40146.3|40142.7|40124.3|40120.7|444
1721030700000|2024-07-15 08:05:00|40130.3|40126.7|40147.8|40144.2|40150.3|40146.7|40125.8|40122.2|298
1721031000000|2024-07-15 08:10:00|40147.3|40143.7|40150.8|40147.2|40159.3|40155.7|40147.3|40143.7|334
1721031300000|2024-07-15 08:15:00|40151.3|40147.7|40163.8|40160.2|40166.8|40163.2|40149.8|40146.2|374
1721031600000|2024-07-15 08:20:00|40164.3|40160.7|40159.3|40155.7|40166.3|40162.7|40155.3|40151.7|154
1721031900000|2024-07-15 08:25:00|40159.8|40156.2|40164.3|40160.7|40167.8|40164.2|40158.3|40154.7|103
1721032200000|2024-07-15 08:30:00|40163.8|40160.2|40165.3|40161.7|40171.3|40167.7|40162.8|40159.2|128
1721032500000|2024-07-15 08:35:00|40165.8|40162.2|40172.3|40168.7|40174.8|40171.2|40163.8|40160.2|110
1721032800000|2024-07-15 08:40:00|40173.3|40169.7|40175.8|40172.2|40175.8|40172.2|40167.3|40163.7|157
1721033100000|2024-07-15 08:45:00|40176.3|40172.7|40179.3|40175.7|40184.3|40180.7|40172.8|40169.2|196
1721033400000|2024-07-15 08:50:00|40178.8|40175.2|40174.3|40170.7|40180.3|40176.7|40171.8|40168.2|75
1721033700000|2024-07-15 08:55:00|40173.8|40170.2|40190.3|40186.7|40191.8|40188.2|40172.8|40169.2|253
1721034000000|2024-07-15 09:00:00|40189.8|40186.2|40193.3|40189.7|40196.3|40192.7|40185.8|40182.2|209
1721034300000|2024-07-15 09:05:00|40192.8|40189.2|40199.3|40195.7|40200.3|40196.7|40186.3|40182.7|110
1721034600000|2024-07-15 09:10:00|40199.8|40196.2|40211.3|40207.7|40216.8|40213.2|40197.3|40193.7|254
1721034900000|2024-07-15 09:15:00|40210.8|40207.2|40220.8|40217.2|40222.8|40219.2|40210.8|40207.2|263
1721035200000|2024-07-15 09:20:00|40221.3|40217.7|40222.8|40219.2|40224.3|40220.7|40212.8|40209.2|258
1721035500000|2024-07-15 09:25:00|40222.3|40218.7|40215.8|40212.2|40222.8|40219.2|40213.8|40210.2|221
1721035800000|2024-07-15 09:30:00|40216.3|40212.7|40221.3|40217.7|40223.8|40220.2|40216.3|40212.7|147
1721036100000|2024-07-15 09:35:00|40221.8|40218.2|40200.3|40196.7|40221.8|40218.2|40199.8|40196.2|211
1721036400000|2024-07-15 09:40:00|40199.8|40196.2|40201.3|40197.7|40204.3|40200.7|40196.3|40192.7|161
1721036700000|2024-07-15 09:45:00|40200.8|40197.2|40200.3|40196.7|40202.8|40199.2|40197.3|40193.7|77
1721037000000|2024-07-15 09:50:00|40199.8|40196.2|40195.3|40191.7|40205.3|40201.7|40195.3|40191.7|174
1721037300000|2024-07-15 09:55:00|40195.8|40192.2|40196.3|40192.7|40197.3|40193.7|40191.3|40187.7|91
1721037600000|2024-07-15 10:00:00|40195.8|40192.2|40197.8|40194.2|40201.8|40198.2|40190.3|40186.7|187
1721037900000|2024-07-15 10:05:00|40198.3|40194.7|40192.3|40188.7|40199.3|40195.7|40192.3|40188.7|129
1721038200000|2024-07-15 10:10:00|40192.8|40189.2|40201.8|40198.2|40203.8|40200.2|40192.3|40188.7|86
1721038500000|2024-07-15 10:15:00|40202.3|40198.7|40201.8|40198.2|40204.3|40200.7|40196.8|40193.2|124
1721038800000|2024-07-15 10:20:00|40201.3|40197.7|40200.3|40196.7|40205.3|40201.7|40193.8|40190.2|147
1721039100000|2024-07-15 10:25:00|40200.8|40197.2|40202.3|40198.7|40204.8|40201.2|40195.8|40192.2|68
1721039400000|2024-07-15 10:30:00|40202.8|40199.2|40222.3|40218.7|40224.3|40220.7|40202.8|40199.2|270
1721039700000|2024-07-15 10:35:00|40221.8|40218.2|40224.3|40220.7|40231.3|40227.7|40215.3|40211.7|192
1721040000000|2024-07-15 10:40:00|40224.8|40221.2|40223.3|40219.7|40226.8|40223.2|40216.8|40213.2|132
1721040300000|2024-07-15 10:45:00|40222.3|40218.7|40228.3|40224.7|40230.3|40226.7|40219.3|40215.7|94
1721040600000|2024-07-15 10:50:00|40228.8|40225.2|40230.8|40227.2|40231.3|40227.7|40224.3|40220.7|83
1721040900000|2024-07-15 10:55:00|40231.3|40227.7|40237.3|40233.7|40238.3|40234.7|40229.8|40226.2|162
1721041200000|2024-07-15 11:00:00|40237.8|40234.2|40229.3|40225.7|40238.3|40234.7|40223.3|40219.7|238
1721041500000|2024-07-15 11:05:00|40228.8|40225.2|40223.3|40219.7|40228.8|40225.2|40218.3|40214.7|286
1721041800000|2024-07-15 11:10:00|40222.8|40219.2|40217.3|40213.7|40222.8|40219.2|40213.3|40209.7|197
1721042100000|2024-07-15 11:15:00|40216.8|40213.2|40235.3|40231.7|40235.8|40232.2|40214.3|40210.7|213
1721042400000|2024-07-15 11:20:00|40234.3|40230.7|40233.3|40229.7|40239.3|40235.7|40225.3|40221.7|142
1721042700000|2024-07-15 11:25:00|40232.8|40229.2|40224.3|40220.7|40264.8|40261.2|40218.3|40214.7|2353
1721043000000|2024-07-15 11:30:00|40223.8|40220.2|40248.3|40244.7|40283.3|40279.7|40222.8|40219.2|798
1721043300000|2024-07-15 11:35:00|40247.8|40244.2|40227.3|40223.7|40250.8|40247.2|40226.8|40223.2|209
1721043600000|2024-07-15 11:40:00|40227.8|40224.2|40204.3|40200.7|40234.3|40230.7|40196.8|40193.2|529
1721043900000|2024-07-15 11:45:00|40203.8|40200.2|40189.3|40185.7|40206.3|40202.7|40186.3|40182.7|412
1721044200000|2024-07-15 11:50:00|40187.3|40183.7|40195.3|40191.7|40203.3|40199.7|40185.8|40182.2|362
1721044500000|2024-07-15 11:55:00|40194.8|40191.2|40207.3|40203.7|40214.8|40211.2|40191.3|40187.7|320
1721044800000|2024-07-15 12:00:00|40207.8|40204.2|40210.3|40206.7|40215.3|40211.7|40193.3|40189.7|355
1721045100000|2024-07-15 12:05:00|40209.8|40206.2|40207.3|40203.7|40215.8|40212.2|40206.3|40202.7|166
1721045400000|2024-07-15 12:10:00|40207.8|40204.2|40209.8|40206.2|40217.3|40213.7|40203.3|40199.7|240
1721045700000|2024-07-15 12:15:00|40210.3|40206.7|40209.3|40205.7|40211.3|40207.7|40200.3|40196.7|108
1721046000000|2024-07-15 12:20:00|40209.8|40206.2|40213.3|40209.7|40220.3|40216.7|40207.8|40204.2|167
1721046300000|2024-07-15 12:25:00|40213.8|40210.2|40225.3|40221.7|40228.8|40225.2|40210.3|40206.7|264
1721046600000|2024-07-15 12:30:00|40224.8|40221.2|40215.8|40212.2|40234.3|40230.7|40206.3|40202.7|506
1721046900000|2024-07-15 12:35:00|40215.3|40211.7|40229.3|40225.7|40230.3|40226.7|40213.3|40209.7|361
1721047200000|2024-07-15 12:40:00|40228.8|40225.2|40223.3|40219.7|40232.3|40228.7|40212.8|40209.2|250
1721047500000|2024-07-15 12:45:00|40222.8|40219.2|40204.8|40201.2|40225.3|40221.7|40204.3|40200.7|215
1721047800000|2024-07-15 12:50:00|40205.3|40201.7|40219.3|40215.7|40228.3|40224.7|40205.3|40201.7|523
1721048100000|2024-07-15 12:55:00|40218.8|40215.2|40222.3|40218.7|40223.3|40219.7|40209.3|40205.7|184
1721048400000|2024-07-15 13:00:00|40222.8|40219.2|40235.3|40231.7|40238.3|40234.7|40212.8|40209.2|412
1721048700000|2024-07-15 13:05:00|40234.8|40231.2|40223.3|40219.7|40240.8|40237.2|40222.8|40219.2|324
1721049000000|2024-07-15 13:10:00|40223.8|40220.2|40218.3|40214.7|40232.3|40228.7|40212.8|40209.2|269
1721049300000|2024-07-15 13:15:00|40217.8|40214.2|40216.3|40212.7|40219.3|40215.7|40205.8|40202.2|325
1721049600000|2024-07-15 13:20:00|40216.8|40213.2|40214.8|40211.2|40222.3|40218.7|40212.3|40208.7|328
1721049900000|2024-07-15 13:25:00|40212.3|40208.7|40240.3|40236.7|40249.3|40245.7|40198.3|40194.7|1323
1721050200000|2024-07-15 13:30:00|40239.7|40237.3|40244.7|40242.3|40307.7|40305.3|40204.2|40201.8|8961
1721050500000|2024-07-15 13:35:00|40245.2|40242.8|40280.2|40277.8|40292.2|40289.8|40227.7|40225.3|4516
1721050800000|2024-07-15 13:40:00|40280.7|40278.3|40232.2|40229.8|40288.7|40286.3|40192.2|40189.8|3493
1721051100000|2024-07-15 13:45:00|40228.7|40226.3|40197.2|40194.8|40246.2|40243.8|40171.7|40169.3|2948
1721051400000|2024-07-15 13:50:00|40197.7|40195.3|40150.2|40147.8|40199.7|40197.3|40145.2|40142.8|3095
1721051700000|2024-07-15 13:55:00|40150.7|40148.3|40151.2|40148.8|40167.2|40164.8|40137.2|40134.8|1532
1721052000000|2024-07-15 14:00:00|40150.7|40148.3|40161.2|40158.8|40171.2|40168.8|40133.2|40130.8|1656
1721052300000|2024-07-15 14:05:00|40161.7|40159.3|40199.2|40196.8|40202.7|40200.3|40141.7|40139.3|1533
1721052600000|2024-07-15 14:10:00|40198.2|40195.8|40170.7|40168.3|40207.7|40205.3|40160.2|40157.8|1722
1721052900000|2024-07-15 14:15:00|40171.2|40168.8|40207|40204.6|40224.7|40222.3|40168.2|40165.8|2098
1721053200000|2024-07-15 14:20:00|40207.1|40204.7|40187.6|40185.2|40212.1|40209.7|40169.1|40166.7|1111
1721053500000|2024-07-15 14:25:00|40188.6|40186.2|40168.1|40165.7|40188.6|40186.2|40148.1|40145.7|1559
1721053800000|2024-07-15 14:30:00|40168.6|40166.2|40198.6|40196.2|40206.6|40204.2|40159.1|40156.7|1414
1721054100000|2024-07-15 14:35:00|40197.6|40195.2|40183.1|40180.7|40202.1|40199.7|40168.1|40165.7|1050
1721054400000|2024-07-15 14:40:00|40183.6|40181.2|40217.1|40214.7|40225.6|40223.2|40172.6|40170.2|1386
1721054700000|2024-07-15 14:45:00|40216.6|40214.2|40237.6|40235.2|40239.6|40237.2|40215.6|40213.2|1205
1721055000000|2024-07-15 14:50:00|40237.1|40234.7|40232.1|40229.7|40239.6|40237.2|40220.1|40217.7|1211
1721055300000|2024-07-15 14:55:00|40232.6|40230.2|40256.6|40254.2|40264.6|40262.2|40220.6|40218.2|1400
1721055600000|2024-07-15 15:00:00|40257.1|40254.7|40280.1|40277.7|40283.6|40281.2|40254.1|40251.7|1492
1721055900000|2024-07-15 15:05:00|40279.1|40276.7|40293.1|40290.7|40293.1|40290.7|40266.6|40264.2|1124
1721056200000|2024-07-15 15:10:00|40293.6|40291.2|40309.6|40307.2|40324.6|40322.2|40289.6|40287.2|2351
1721056500000|2024-07-15 15:15:00|40310.6|40308.2|40298.1|40295.7|40313.1|40310.7|40292.6|40290.2|1041
1721056800000|2024-07-15 15:20:00|40297.6|40295.2|40311.6|40309.2|40311.6|40309.2|40287.6|40285.2|1298
1721057100000|2024-07-15 15:25:00|40312.6|40310.2|40268.6|40266.2|40313.1|40310.7|40266.6|40264.2|2184
1721057400000|2024-07-15 15:30:00|40269.6|40267.2|40269.6|40267.2|40273.6|40271.2|40250.1|40247.7|1704
1721057700000|2024-07-15 15:35:00|40270.1|40267.7|40305.6|40303.2|40308.1|40305.7|40262.6|40260.2|1040
1721058000000|2024-07-15 15:40:00|40305.1|40302.7|40334.1|40331.7|40343.6|40341.2|40298.6|40296.2|1738
1721058300000|2024-07-15 15:45:00|40334.6|40332.2|40335.1|40332.7|40349.6|40347.2|40305.1|40302.7|1655
1721058600000|2024-07-15 15:50:00|40334.6|40332.2|40335.1|40332.7|40346.6|40344.2|40324.6|40322.2|992
1721058900000|2024-07-15 15:55:00|40335.6|40333.2|40349.6|40347.2|40357.6|40355.2|40331.1|40328.7|920
1721059200000|2024-07-15 16:00:00|40350.1|40347.7|40306.6|40304.2|40350.1|40347.7|40303.1|40300.7|1265
1721059500000|2024-07-15 16:05:00|40307.1|40304.7|40328.6|40326.2|40332.6|40330.2|40299.6|40297.2|1380
1721059800000|2024-07-15 16:10:00|40327.1|40324.7|40307.1|40304.7|40345.6|40343.2|40301.1|40298.7|2526
1721060100000|2024-07-15 16:15:00|40307.6|40305.2|40309.1|40306.7|40313.1|40310.7|40289.1|40286.7|990
1721060400000|2024-07-15 16:20:00|40309.6|40307.2|40306|40303.6|40313.5|40311.1|40284.5|40282.1|1448
1721060700000|2024-07-15 16:25:00|40307|40304.6|40281|40278.6|40307.5|40305.1|40273.5|40271.1|1132
1721061000000|2024-07-15 16:30:00|40281.5|40279.1|40251.5|40249.1|40281.5|40279.1|40247.5|40245.1|1019
1721061300000|2024-07-15 16:35:00|40252|40249.6|40253|40250.6|40262|40259.6|40241|40238.6|867
1721061600000|2024-07-15 16:40:00|40252|40249.6|40225|40222.6|40257.5|40255.1|40219|40216.6|1760
1721061900000|2024-07-15 16:45:00|40225.5|40223.1|40209|40206.6|40230|40227.6|40194|40191.6|1474
1721062200000|2024-07-15 16:50:00|40208.5|40206.1|40221.5|40219.1|40230.5|40228.1|40207|40204.6|951
1721062500000|2024-07-15 16:55:00|40222|40219.6|40229.5|40227.1|40240.5|40238.1|40214.5|40212.1|653
1721062800000|2024-07-15 17:00:00|40228|40225.6|40186.5|40184.1|40228.5|40226.1|40172|40169.6|1831
1721063100000|2024-07-15 17:05:00|40186|40183.6|40225|40222.6|40226|40223.6|40176|40173.6|962
1721063400000|2024-07-15 17:10:00|40225.5|40223.1|40214.5|40212.1|40230.5|40228.1|40198.5|40196.1|868
1721063700000|2024-07-15 17:15:00|40214|40211.6|40224.5|40222.1|40228.5|40226.1|40201|40198.6|919
1721064000000|2024-07-15 17:20:00|40224|40221.6|40242|40239.6|40251.5|40249.1|40211.5|40209.1|811
1721064300000|2024-07-15 17:25:00|40243|40240.6|40199|40196.6|40251.5|40249.1|40186.5|40184.1|1216
1721064600000|2024-07-15 17:30:00|40198|40195.6|40134|40131.6|40198.5|40196.1|40129.5|40127.1|1836
1721064900000|2024-07-15 17:35:00|40133|40130.6|40145.5|40143.1|40159.5|40157.1|40131.5|40129.1|1057
1721065200000|2024-07-15 17:40:00|40144.5|40142.1|40156|40153.6|40170|40167.6|40141|40138.6|877
1721065500000|2024-07-15 17:45:00|40155|40152.6|40153|40150.6|40170|40167.6|40143|40140.6|833
1721065800000|2024-07-15 17:50:00|40152.5|40150.1|40180|40177.6|40191.5|40189.1|40152.5|40150.1|1405
1721066100000|2024-07-15 17:55:00|40180.5|40178.1|40171|40168.6|40194|40191.6|40166.5|40164.1|717
1721066400000|2024-07-15 18:00:00|40171.5|40169.1|40171.5|40169.1|40180|40177.6|40157|40154.6|687
1721066700000|2024-07-15 18:05:00|40171|40168.6|40185.5|40183.1|40187.5|40185.1|40161.5|40159.1|511
1721067000000|2024-07-15 18:10:00|40185|40182.6|40166|40163.6|40194.5|40192.1|40157|40154.6|728
1721067300000|2024-07-15 18:15:00|40166.5|40164.1|40176|40173.6|40184|40181.6|40159|40156.6|549
1721067600000|2024-07-15 18:20:00|40176.5|40174.1|40205.5|40203.1|40214.5|40212.1|40175|40172.6|1011
1721067900000|2024-07-15 18:25:00|40206|40203.6|40235|40232.6|40235|40232.6|40200|40197.6|936
1721068200000|2024-07-15 18:30:00|40234.5|40232.1|40262|40259.6|40270|40267.6|40224.5|40222.1|1811
1721068500000|2024-07-15 18:35:00|40261.5|40259.1|40246.5|40244.1|40265|40262.6|40226|40223.6|871
1721068800000|2024-07-15 18:40:00|40247.5|40245.1|40256|40253.6|40260|40257.6|40239.5|40237.1|814
1721069100000|2024-07-15 18:45:00|40256.5|40254.1|40251.5|40249.1|40260.5|40258.1|40242.5|40240.1|534
1721069400000|2024-07-15 18:50:00|40251|40248.6|40261.5|40259.1|40270.5|40268.1|40243.5|40241.1|660
1721069700000|2024-07-15 18:55:00|40262|40259.6|40293.5|40291.1|40294|40291.6|40252|40249.6|990
1721070000000|2024-07-15 19:00:00|40292.5|40290.1|40290|40287.6|40302|40299.6|40275.5|40273.1|1079
1721070300000|2024-07-15 19:05:00|40290.5|40288.1|40301|40298.6|40306|40303.6|40278.5|40276.1|884
1721070600000|2024-07-15 19:10:00|40299.5|40297.1|40305.7|40303.3|40306.7|40304.3|40290.5|40288.1|578
1721070900000|2024-07-15 19:15:00|40305.2|40302.8|40318.7|40316.3|40323.7|40321.3|40298.2|40295.8|775
1721071200000|2024-07-15 19:20:00|40318.2|40315.8|40338.2|40335.8|40338.2|40335.8|40314.7|40312.3|929
1721071500000|2024-07-15 19:25:00|40337.7|40335.3|40303.7|40301.3|40338.2|40335.8|40298.2|40295.8|865
1721071800000|2024-07-15 19:30:00|40304.2|40301.8|40308.2|40305.8|40313.2|40310.8|40298.2|40295.8|879
1721072100000|2024-07-15 19:35:00|40308.7|40306.3|40247.2|40244.8|40308.7|40306.3|40241.2|40238.8|1336
1721072400000|2024-07-15 19:40:00|40246|40243.6|40201.5|40199.1|40251|40248.6|40195|40192.6|1364
1721072700000|2024-07-15 19:45:00|40202|40199.6|40175|40172.6|40207|40204.6|40161|40158.6|1783
1721073000000|2024-07-15 19:50:00|40174.5|40172.1|40192.5|40190.1|40196.5|40194.1|40135.5|40133.1|2699
1721073300000|2024-07-15 19:55:00|40192|40189.6|40224.5|40222.1|40231|40228.6|40171|40168.6|4593
1721073600000|2024-07-15 20:00:00|40225.7|40220.9|40230.7|40225.9|40246.7|40241.9|40217.2|40212.4|1952
1721073900000|2024-07-15 20:05:00|40231.2|40226.4|40224.2|40219.4|40231.2|40226.4|40218.2|40213.4|785
1721074200000|2024-07-15 20:10:00|40225.2|40220.4|40231.7|40226.9|40235.2|40230.4|40222.2|40217.4|323
1721074500000|2024-07-15 20:15:00|40232.2|40227.4|40234.2|40229.4|40237.2|40232.4|40232.2|40227.4|136
1721074800000|2024-07-15 20:20:00|40234.7|40229.9|40233.7|40228.9|40235.2|40230.4|40227.7|40222.9|70
1721075100000|2024-07-15 20:25:00|40234.2|40229.4|40238.7|40233.9|40240.7|40235.9|40232.7|40227.9|74
1721075400000|2024-07-15 20:30:00|40239.2|40234.4|40249.7|40244.9|40250.2|40245.4|40235.7|40230.9|85
1721075700000|2024-07-15 20:35:00|40249.2|40244.4|40244.7|40239.9|40249.2|40244.4|40242.2|40237.4|80
1721076000000|2024-07-15 20:40:00|40245.2|40240.4|40243.2|40238.4|40245.2|40240.4|40239.7|40234.9|69
1721076300000|2024-07-15 20:45:00|40242.2|40237.4|40240.2|40235.4|40243.7|40238.9|40237.2|40232.4|56
1721076600000|2024-07-15 20:50:00|40240.7|40235.9|40243.7|40238.9|40245.2|40240.4|40239.7|40234.9|24
1721076900000|2024-07-15 20:55:00|40243.2|40238.4|40245.6|40235.8|40251.2|40246.4|40241.7|40235.8|49
1721077200000|2024-07-15 21:00:00|40246.4|40236.6|40252.2|40242.4|40252.2|40242.4|40246.4|40236.6|0
1721077500000|2024-07-15 21:05:00|40252.3|40242.5|40258.5|40248.7|40258.7|40248.9|40251.5|40241.7|0
1721077800000|2024-07-15 21:10:00|40258.6|40248.8|40258.5|40248.7|40260.6|40250.8|40257.7|40247.9|0
1721078100000|2024-07-15 21:15:00|40259|40249.2|40263.2|40253.4|40263.2|40253.4|40257.2|40247.4|0
1721078400000|2024-07-15 21:20:00|40264.8|40255|40267|40257.2|40267.6|40257.8|40264.7|40254.9|0
1721078700000|2024-07-15 21:25:00|40267.1|40257.3|40265|40255.2|40267.5|40257.7|40265|40255.2|0
1721079000000|2024-07-15 21:30:00|40266.7|40256.9|40265.5|40255.7|40266.7|40256.9|40263.7|40253.9|0
1721079300000|2024-07-15 21:35:00|40266.3|40256.5|40266.8|40257|40266.9|40257.1|40266|40256.2|0
1721079600000|2024-07-15 21:40:00|40267|40257.2|40267.2|40257.4|40268.3|40258.5|40266.4|40256.6|0
1721079900000|2024-07-15 21:45:00|40267.7|40257.9|40266.8|40257|40267.9|40258.1|40265.4|40255.6|0
1721080200000|2024-07-15 21:50:00|40265.4|40255.6|40264.6|40254.8|40266.1|40256.3|40263.2|40253.4|0
1721080500000|2024-07-15 21:55:00|40263.3|40253.5|40263.7|40253.9|40265.4|40255.6|40258.5|40248.7|0
1721080800000|2024-07-15 22:00:00|40255.7|40250.9|40267.2|40262.4|40272.7|40267.9|40255.7|40250.9|104
1721081100000|2024-07-15 22:05:00|40267.7|40262.9|40270.7|40265.9|40273.7|40268.9|40267.7|40262.9|49
1721081400000|2024-07-15 22:10:00|40270.2|40265.4|40275.2|40270.4|40276.2|40271.4|40269.7|40264.9|64
1721081700000|2024-07-15 22:15:00|40275.7|40270.9|40281.7|40276.9|40283.7|40278.9|40274.7|40269.9|49
1721082000000|2024-07-15 22:20:00|40282.2|40277.4|40287.7|40282.9|40287.7|40282.9|40279.7|40274.9|48
1721082300000|2024-07-15 22:25:00|40287.2|40282.4|40288.2|40283.4|40289.7|40284.9|40284.7|40279.9|44
1721082600000|2024-07-15 22:30:00|40288.7|40283.9|40281.7|40276.9|40289.2|40284.4|40274.7|40269.9|79
1721082900000|2024-07-15 22:35:00|40281.2|40276.4|40274.7|40269.9|40282.2|40277.4|40273.2|40268.4|36
1721083200000|2024-07-15 22:40:00|40275.2|40270.4|40279.2|40274.4|40279.2|40274.4|40273.2|40268.4|32
1721083500000|2024-07-15 22:45:00|40279.7|40274.9|40280.2|40275.4|40283.7|40278.9|40279.7|40274.9|17
1721083800000|2024-07-15 22:50:00|40280.7|40275.9|40280.2|40275.4|40281.2|40276.4|40277.7|40272.9|22
1721084100000|2024-07-15 22:55:00|40279.7|40274.9|40276.2|40271.4|40279.7|40274.9|40274.7|40269.9|22
1721084400000|2024-07-15 23:00:00|40276.7|40271.9|40277.7|40272.9|40279.2|40274.4|40275.7|40270.9|36
1721084700000|2024-07-15 23:05:00|40278.2|40273.4|40280.7|40275.9|40281.7|40276.9|40276.7|40271.9|16
1721085000000|2024-07-15 23:10:00|40281.2|40276.4|40283.7|40278.9|40284.2|40279.4|40280.2|40275.4|17
1721085300000|2024-07-15 23:15:00|40284.2|40279.4|40283.2|40278.4|40286.7|40281.9|40281.7|40276.9|32
1721085600000|2024-07-15 23:20:00|40282.7|40277.9|40281.2|40276.4|40282.7|40277.9|40279.7|40274.9|22
1721085900000|2024-07-15 23:25:00|40281.7|40276.9|40281.2|40276.4|40282.7|40277.9|40280.7|40275.9|11
1721086200000|2024-07-15 23:30:00|40281.7|40276.9|40280.7|40275.9|40282.7|40277.9|40278.2|40273.4|28
1721086500000|2024-07-15 23:35:00|40281.2|40276.4|40282.7|40277.9|40284.2|40279.4|40281.2|40276.4|11
1721086800000|2024-07-15 23:40:00|40283.2|40278.4|40285.7|40280.9|40285.7|40280.9|40281.7|40276.9|16
1721087100000|2024-07-15 23:45:00|40285.2|40280.4|40287.2|40282.4|40287.7|40282.9|40283.7|40278.9|54
1721087400000|2024-07-15 23:50:00|40286.7|40281.9|40284.7|40279.9|40287.7|40282.9|40280.7|40275.9|68
1721087700000|2024-07-15 23:55:00|40285.2|40280.4|40283.7|40278.9|40288.7|40283.9|40283.2|40278.4|43
1721088000000|2024-07-16 00:00:00|40284.2|40279.4|40278.7|40273.9|40289.7|40284.9|40277.7|40272.9|90
1721088300000|2024-07-16 00:05:00|40278.2|40273.4|40280.2|40275.4|40282.7|40277.9|40277.2|40272.4|34
1721088600000|2024-07-16 00:10:00|40280.7|40275.9|40285.2|40280.4|40286.7|40281.9|40280.7|40275.9|27
1721088900000|2024-07-16 00:15:00|40284.7|40279.9|40285.7|40280.9|40289.2|40284.4|40284.2|40279.4|69
1721089200000|2024-07-16 00:20:00|40285.2|40280.4|40284.2|40279.4|40285.7|40280.9|40281.2|40276.4|43
1721089500000|2024-07-16 00:25:00|40284.7|40279.9|40281.7|40276.9|40284.7|40279.9|40280.2|40275.4|47
1721089800000|2024-07-16 00:30:00|40282.2|40277.4|40281.7|40276.9|40285.2|40280.4|40280.2|40275.4|32
1721090100000|2024-07-16 00:35:00|40281.2|40276.4|40269.7|40264.9|40281.2|40276.4|40268.7|40263.9|54
1721090400000|2024-07-16 00:40:00|40270.2|40265.4|40271.2|40266.4|40273.2|40268.4|40269.2|40264.4|22
1721090700000|2024-07-16 00:45:00|40271.7|40266.9|40279.2|40274.4|40279.7|40274.9|40269.2|40264.4|29
1721091000000|2024-07-16 00:50:00|40280.7|40275.9|40279.2|40274.4|40281.2|40276.4|40277.7|40272.9|41
1721091300000|2024-07-16 00:55:00|40278.7|40273.9|40277.2|40272.4|40279.7|40274.9|40276.2|40271.4|27
1721091600000|2024-07-16 01:00:00|40279.7|40274.9|40276.7|40271.9|40281.2|40276.4|40276.2|40271.4|49
1721091900000|2024-07-16 01:05:00|40276.2|40271.4|40279.7|40274.9|40281.2|40276.4|40274.2|40269.4|22
1721092200000|2024-07-16 01:10:00|40279.2|40274.4|40275.2|40270.4|40280.7|40275.9|40275.2|40270.4|38
1721092500000|2024-07-16 01:15:00|40275.7|40270.9|40273.2|40268.4|40277.7|40272.9|40265.2|40260.4|95
1721092800000|2024-07-16 01:20:00|40273.7|40268.9|40275.7|40270.9|40276.7|40271.9|40271.7|40266.9|69
1721093100000|2024-07-16 01:25:00|40275.2|40270.4|40269.7|40264.9|40277.7|40272.9|40269.2|40264.4|30
1721093400000|2024-07-16 01:30:00|40269.2|40264.4|40272.7|40267.9|40274.7|40269.9|40269.2|40264.4|42
1721093700000|2024-07-16 01:35:00|40273.2|40268.4|40271.2|40266.4|40276.2|40271.4|40270.7|40265.9|31
1721094000000|2024-07-16 01:40:00|40271.7|40266.9|40267.7|40262.9|40272.2|40267.4|40265.2|40260.4|44
1721094300000|2024-07-16 01:45:00|40268.2|40263.4|40273.2|40268.4|40274.2|40269.4|40267.2|40262.4|47
1721094600000|2024-07-16 01:50:00|40272.7|40267.9|40271.2|40266.4|40273.7|40268.9|40270.2|40265.4|17
1721094900000|2024-07-16 01:55:00|40270.7|40265.9|40273.7|40268.9|40274.2|40269.4|40269.2|40264.4|41
1721095200000|2024-07-16 02:00:00|40274.2|40269.4|40274.2|40269.4|40277.7|40272.9|40273.2|40268.4|42
1721095500000|2024-07-16 02:05:00|40274.7|40269.9|40278.2|40273.4|40281.2|40276.4|40274.2|40269.4|42
1721095800000|2024-07-16 02:10:00|40278.7|40273.9|40276.2|40271.4|40278.7|40273.9|40273.2|40268.4|44
1721096100000|2024-07-16 02:15:00|40275.7|40270.9|40270.7|40265.9|40277.2|40272.4|40268.2|40263.4|72
1721096400000|2024-07-16 02:20:00|40270.2|40265.4|40273.7|40268.9|40274.2|40269.4|40269.2|40264.4|24
1721096700000|2024-07-16 02:25:00|40274.2|40269.4|40278.2|40273.4|40278.2|40273.4|40272.2|40267.4|19
1721097000000|2024-07-16 02:30:00|40278.7|40273.9|40276.2|40271.4|40279.2|40274.4|40276.2|40271.4|24
1721097300000|2024-07-16 02:35:00|40276.7|40271.9|40275.2|40270.4|40278.2|40273.4|40274.2|40269.4|23
1721097600000|2024-07-16 02:40:00|40275.7|40270.9|40275.2|40270.4|40275.7|40270.9|40273.2|40268.4|18
1721097900000|2024-07-16 02:45:00|40275.7|40270.9|40278.7|40273.9|40278.7|40273.9|40275.2|40270.4|15
1721098200000|2024-07-16 02:50:00|40278.2|40273.4|40279.7|40274.9|40280.7|40275.9|40277.7|40272.9|16
1721098500000|2024-07-16 02:55:00|40279.2|40274.4|40281.2|40276.4|40282.2|40277.4|40279.2|40274.4|40
1721098800000|2024-07-16 03:00:00|40281.7|40276.9|40282.2|40277.4|40282.2|40277.4|40277.2|40272.4|57
1721099100000|2024-07-16 03:05:00|40281.7|40276.9|40278.7|40273.9|40282.2|40277.4|40277.7|40272.9|28
1721099400000|2024-07-16 03:10:00|40278.2|40273.4|40280.2|40275.4|40280.2|40275.4|40275.7|40270.9|33
1721099700000|2024-07-16 03:15:00|40279.7|40274.9|40284.7|40279.9|40285.2|40280.4|40279.7|40274.9|28
1721100000000|2024-07-16 03:20:00|40285.2|40280.4|40290.7|40285.9|40290.7|40285.9|40285.2|40280.4|32
1721100300000|2024-07-16 03:25:00|40291.2|40286.4|40289.2|40284.4|40291.7|40286.9|40287.7|40282.9|22
1721100600000|2024-07-16 03:30:00|40288.7|40283.9|40285.2|40280.4|40289.7|40284.9|40284.7|40279.9|16
1721100900000|2024-07-16 03:35:00|40284.7|40279.9|40284.2|40279.4|40286.7|40281.9|40282.7|40277.9|65
1721101200000|2024-07-16 03:40:00|40284.7|40279.9|40279.2|40274.4|40285.2|40280.4|40278.2|40273.4|19
1721101500000|2024-07-16 03:45:00|40280.2|40275.4|40280.2|40275.4|40282.2|40277.4|40277.2|40272.4|42
1721101800000|2024-07-16 03:50:00|40281.2|40276.4|40278.7|40273.9|40282.2|40277.4|40278.7|40273.9|25
1721102100000|2024-07-16 03:55:00|40279.2|40274.4|40276.2|40271.4|40279.7|40274.9|40276.2|40271.4|36
1721102400000|2024-07-16 04:00:00|40276.7|40271.9|40284.7|40279.9|40285.7|40280.9|40274.7|40269.9|214
1721102700000|2024-07-16 04:05:00|40284.2|40279.4|40265.2|40260.4|40284.7|40279.9|40264.7|40259.9|278
1721103000000|2024-07-16 04:10:00|40265.7|40260.9|40281.2|40276.4|40281.7|40276.9|40263.7|40258.9|178
1721103300000|2024-07-16 04:15:00|40280.7|40275.9|40277.7|40272.9|40289.2|40284.4|40277.7|40272.9|157
1721103600000|2024-07-16 04:20:00|40278.2|40273.4|40273.2|40268.4|40279.7|40274.9|40270.2|40265.4|48
1721103900000|2024-07-16 04:25:00|40274.2|40269.4|40272.2|40267.4|40276.7|40271.9|40272.2|40267.4|23
1721104200000|2024-07-16 04:30:00|40271.7|40266.9|40275.7|40270.9|40275.7|40270.9|40271.2|40266.4|8
1721104500000|2024-07-16 04:35:00|40276.2|40271.4|40280.7|40275.9|40280.7|40275.9|40270.2|40265.4|61
1721104800000|2024-07-16 04:40:00|40281.2|40276.4|40274.7|40269.9|40281.7|40276.9|40274.7|40269.9|23
1721105100000|2024-07-16 04:45:00|40275.2|40270.4|40275.7|40270.9|40275.7|40270.9|40273.2|40268.4|26
1721105400000|2024-07-16 04:50:00|40276.2|40271.4|40280.2|40275.4|40280.2|40275.4|40275.2|40270.4|45
1721105700000|2024-07-16 04:55:00|40279.7|40274.9|40279.7|40274.9|40282.2|40277.4|40278.7|40273.9|28
1721106000000|2024-07-16 05:00:00|40280.2|40275.4|40280.7|40275.9|40282.2|40277.4|40276.7|40271.9|74
1721106300000|2024-07-16 05:05:00|40281.2|40276.4|40281.2|40276.4|40282.7|40277.9|40278.7|40273.9|29
1721106600000|2024-07-16 05:10:00|40280.7|40275.9|40279.2|40274.4|40281.2|40276.4|40277.7|40272.9|36
1721106900000|2024-07-16 05:15:00|40279.7|40274.9|40279.2|40274.4|40282.2|40277.4|40277.7|40272.9|27
1721107200000|2024-07-16 05:20:00|40278.7|40273.9|40279.7|40274.9|40280.7|40275.9|40277.7|40272.9|28
1721107500000|2024-07-16 05:25:00|40279.2|40274.4|40282.7|40277.9|40283.2|40278.4|40277.2|40272.4|22
1721107800000|2024-07-16 05:30:00|40283.2|40278.4|40284.2|40279.4|40287.2|40282.4|40280.7|40275.9|54
1721108100000|2024-07-16 05:35:00|40283.7|40278.9|40275.2|40270.4|40285.2|40280.4|40271.2|40266.4|57
1721108400000|2024-07-16 05:40:00|40275.7|40270.9|40283.2|40278.4|40283.7|40278.9|40275.2|40270.4|40
1721108700000|2024-07-16 05:45:00|40282.7|40277.9|40282.7|40277.9|40286.2|40281.4|40280.7|40275.9|32
1721109000000|2024-07-16 05:50:00|40282.2|40277.4|40275.7|40270.9|40283.2|40278.4|40273.2|40268.4|57
1721109300000|2024-07-16 05:55:00|40275.2|40270.4|40280.7|40275.9|40281.7|40276.9|40272.7|40267.9|87
1721109600000|2024-07-16 06:00:00|40280.1|40276.5|40259.6|40256|40280.6|40277|40256.6|40253|150
1721109900000|2024-07-16 06:05:00|40259.1|40255.5|40246.1|40242.5|40259.1|40255.5|40245.1|40241.5|133
1721110200000|2024-07-16 06:10:00|40246.6|40243|40244.6|40241|40249.6|40246|40242.1|40238.5|80
1721110500000|2024-07-16 06:15:00|40244.1|40240.5|40244.1|40240.5|40246.6|40243|40240.1|40236.5|69
1721110800000|2024-07-16 06:20:00|40243.6|40240|40244.6|40241|40246.6|40243|40237.6|40234|81
1721111100000|2024-07-16 06:25:00|40243.6|40240|40245.1|40241.5|40246.6|40243|40239.6|40236|56
1721111400000|2024-07-16 06:30:00|40244.6|40241|40237.6|40234|40247.1|40243.5|40235.6|40232|51
1721111700000|2024-07-16 06:35:00|40237.1|40233.5|40240.6|40237|40240.6|40237|40234.1|40230.5|44
1721112000000|2024-07-16 06:40:00|40240.1|40236.5|40233.6|40230|40240.1|40236.5|40233.1|40229.5|55
1721112300000|2024-07-16 06:45:00|40233.1|40229.5|40236.1|40232.5|40241.6|40238|40231.6|40228|215
1721112600000|2024-07-16 06:50:00|40236.6|40233|40238.1|40234.5|40244.6|40241|40234.6|40231|66
1721112900000|2024-07-16 06:55:00|40237.6|40234|40236.1|40232.5|40243.6|40240|40233.6|40230|170
1721113200000|2024-07-16 07:00:00|40237.1|40233.5|40234.1|40230.5|40240.6|40237|40227.1|40223.5|246
1721113500000|2024-07-16 07:05:00|40233.6|40230|40213.1|40209.5|40237.1|40233.5|40213.1|40209.5|259
1721113800000|2024-07-16 07:10:00|40213.6|40210|40210.1|40206.5|40219.6|40216|40205.6|40202|240
1721114100000|2024-07-16 07:15:00|40210.6|40207|40222.1|40218.5|40222.1|40218.5|40207.6|40204|126
1721114400000|2024-07-16 07:20:00|40222.6|40219|40231.1|40227.5|40231.6|40228|40221.1|40217.5|78
1721114700000|2024-07-16 07:25:00|40232.1|40228.5|40241.6|40238|40243.1|40239.5|40232.1|40228.5|68
1721115000000|2024-07-16 07:30:00|40241.1|40237.5|40224.1|40220.5|40247.1|40243.5|40223.6|40220|113
1721115300000|2024-07-16 07:35:00|40224.6|40221|40219.6|40216|40226.1|40222.5|40216.6|40213|92
1721115600000|2024-07-16 07:40:00|40220.1|40216.5|40211.1|40207.5|40220.1|40216.5|40208.1|40204.5|134
1721115900000|2024-07-16 07:45:00|40211.6|40208|40208.1|40204.5|40216.6|40213|40204.6|40201|188
1721116200000|2024-07-16 07:50:00|40207.6|40204|40205.1|40201.5|40211.6|40208|40200.1|40196.5|111
1721116500000|2024-07-16 07:55:00|40206.1|40202.5|40195.1|40191.5|40208.6|40205|40193.1|40189.5|84
1721116800000|2024-07-16 08:00:00|40196.1|40192.5|40179.1|40175.5|40200.1|40196.5|40177.1|40173.5|355
1721117100000|2024-07-16 08:05:00|40178.1|40174.5|40169.1|40165.5|40180.1|40176.5|40168.1|40164.5|287
1721117400000|2024-07-16 08:10:00|40169.6|40166|40175.1|40171.5|40180.1|40176.5|40166.1|40162.5|263
1721117700000|2024-07-16 08:15:00|40174.6|40171|40165.1|40161.5|40179.1|40175.5|40163.6|40160|223
1721118000000|2024-07-16 08:20:00|40165.6|40162|40195.1|40191.5|40200.1|40196.5|40165.1|40161.5|215
1721118300000|2024-07-16 08:25:00|40195.6|40192|40197.6|40194|40202.1|40198.5|40192.6|40189|255
1721118600000|2024-07-16 08:30:00|40198.1|40194.5|40193.1|40189.5|40202.6|40199|40193.1|40189.5|195
1721118900000|2024-07-16 08:35:00|40192.6|40189|40203.1|40199.5|40205.1|40201.5|40190.1|40186.5|105
1721119200000|2024-07-16 08:40:00|40203.6|40200|40218.1|40214.5|40218.1|40214.5|40200.1|40196.5|164
1721119500000|2024-07-16 08:45:00|40217.6|40214|40209.6|40206|40217.6|40214|40203.1|40199.5|95
1721119800000|2024-07-16 08:50:00|40210.1|40206.5|40232.1|40228.5|40236.1|40232.5|40209.6|40206|228
1721120100000|2024-07-16 08:55:00|40232.6|40229|40237.1|40233.5|40247.1|40243.5|40232.6|40229|125
1721120400000|2024-07-16 09:00:00|40236.6|40233|40244.1|40240.5|40244.6|40241|40234.1|40230.5|197
1721120700000|2024-07-16 09:05:00|40243.1|40239.5|40235.1|40231.5|40245.6|40242|40233.6|40230|78
1721121000000|2024-07-16 09:10:00|40235.6|40232|40254.1|40250.5|40256.6|40253|40235.1|40231.5|327
1721121300000|2024-07-16 09:15:00|40254.6|40251|40259.1|40255.5|40264.1|40260.5|40254.1|40250.5|133
1721121600000|2024-07-16 09:20:00|40259.6|40256|40261.1|40257.5|40265.6|40262|40257.6|40254|137
1721121900000|2024-07-16 09:25:00|40261.6|40258|40255.1|40251.5|40264.1|40260.5|40255.1|40251.5|91
1721122200000|2024-07-16 09:30:00|40254.6|40251|40255.1|40251.5|40258.1|40254.5|40248.6|40245|135
1721122500000|2024-07-16 09:35:00|40254.6|40251|40246.1|40242.5|40256.6|40253|40246.1|40242.5|83
1721122800000|2024-07-16 09:40:00|40245.6|40242|40247.1|40243.5|40251.1|40247.5|40242.1|40238.5|131
1721123100000|2024-07-16 09:45:00|40246.6|40243|40254.6|40251|40255.6|40252|40244.6|40241|96
1721123400000|2024-07-16 09:50:00|40254.1|40250.5|40255.6|40252|40257.6|40254|40251.1|40247.5|65
1721123700000|2024-07-16 09:55:00|40247.1|40243.5|40246.6|40243|40266.1|40262.5|40216.6|40213|3516
1721124000000|2024-07-16 10:00:00|40245.1|40241.5|40278.1|40274.5|40289.1|40285.5|40243.1|40239.5|1263
1721124300000|2024-07-16 10:05:00|40277.6|40274|40314.1|40310.5|40331.1|40327.5|40263.1|40259.5|1765
1721124600000|2024-07-16 10:10:00|40313.6|40310|40258.1|40254.5|40318.1|40314.5|40235.6|40232|1805
1721124900000|2024-07-16 10:15:00|40259.1|40255.5|40244.1|40240.5|40259.6|40256|40242.1|40238.5|260
1721125200000|2024-07-16 10:20:00|40243.6|40240|40224.1|40220.5|40247.1|40243.5|40218.1|40214.5|869
1721125500000|2024-07-16 10:25:00|40224.6|40221|40204.1|40200.5|40227.6|40224|40198.1|40194.5|469
1721125800000|2024-07-16 10:30:00|40204.6|40201|40226.1|40222.5|40235.1|40231.5|40201.1|40197.5|332
1721126100000|2024-07-16 10:35:00|40225.6|40222|40227.6|40224|40230.1|40226.5|40218.6|40215|120
1721126400000|2024-07-16 10:40:00|40227.1|40223.5|40237.1|40233.5|40240.1|40236.5|40227.1|40223.5|134
1721126700000|2024-07-16 10:45:00|40237.6|40234|40225.1|40221.5|40238.1|40234.5|40222.6|40219|161
1721127000000|2024-07-16 10:50:00|40226.1|40222.5|40222.6|40219|40231.1|40227.5|40221.1|40217.5|59
1721127300000|2024-07-16 10:55:00|40222.1|40218.5|40193.1|40189.5|40223.6|40220|40188.1|40184.5|377
1721127600000|2024-07-16 11:00:00|40194.1|40190.5|40187.1|40183.5|40196.6|40193|40177.1|40173.5|297
1721127900000|2024-07-16 11:05:00|40187.6|40184|40193.1|40189.5|40198.6|40195|40187.6|40184|101
1721128200000|2024-07-16 11:10:00|40192.6|40189|40231.1|40227.5|40232.1|40228.5|40190.6|40187|482
1721128500000|2024-07-16 11:15:00|40231.6|40228|40213.6|40210|40238.1|40234.5|40213.1|40209.5|169
1721128800000|2024-07-16 11:20:00|40214.1|40210.5|40207.1|40203.5|40217.6|40214|40205.1|40201.5|120
1721129100000|2024-07-16 11:25:00|40206.6|40203|40211.1|40207.5|40214.1|40210.5|40205.6|40202|63
1721129400000|2024-07-16 11:30:00|40210.6|40207|40237.6|40234|40239.1|40235.5|40208.6|40205|295
1721129700000|2024-07-16 11:35:00|40237.1|40233.5|40236.6|40233|40249.1|40245.5|40235.1|40231.5|323
1721130000000|2024-07-16 11:40:00|40236.1|40232.5|40237.1|40233.5|40241.1|40237.5|40234.1|40230.5|98
1721130300000|2024-07-16 11:45:00|40236.6|40233|40240.6|40237|40240.6|40237|40234.1|40230.5|72
1721130600000|2024-07-16 11:50:00|40240.1|40236.5|40252.1|40248.5|40253.1|40249.5|40240.1|40236.5|97
1721130900000|2024-07-16 11:55:00|40251.6|40248|40250.6|40247|40252.6|40249|40246.6|40243|64
1721131200000|2024-07-16 12:00:00|40250.1|40246.5|40270.1|40266.5|40280.1|40276.5|40246.1|40242.5|395
1721131500000|2024-07-16 12:05:00|40269.6|40266|40272.1|40268.5|40272.6|40269|40264.1|40260.5|107
1721131800000|2024-07-16 12:10:00|40271.6|40268|40288.1|40284.5|40288.1|40284.5|40261.6|40258|185
1721132100000|2024-07-16 12:15:00|40287.6|40284|40278.1|40274.5|40288.1|40284.5|40273.6|40270|243
1721132400000|2024-07-16 12:20:00|40277.6|40274|40285.6|40282|40290.6|40287|40277.1|40273.5|178
1721132700000|2024-07-16 12:25:00|40285.1|40281.5|40281.6|40278|40290.6|40287|40279.1|40275.5|155
1721133000000|2024-07-16 12:30:00|40281.1|40277.5|40337.1|40333.5|40337.6|40334|40237.6|40234|1536
1721133300000|2024-07-16 12:35:00|40337.6|40334|40338.1|40334.5|40355.6|40352|40328.6|40325|705
1721133600000|2024-07-16 12:40:00|40338.6|40335|40366.1|40362.5|40371.6|40368|40330.1|40326.5|956
1721133900000|2024-07-16 12:45:00|40364.6|40361|40358.1|40354.5|40367.1|40363.5|40353.1|40349.5|452
1721134200000|2024-07-16 12:50:00|40357.6|40354|40339.1|40335.5|40362.1|40358.5|40337.1|40333.5|393
1721134500000|2024-07-16 12:55:00|40338.6|40335|40362.6|40359|40362.6|40359|40333.1|40329.5|352
1721134800000|2024-07-16 13:00:00|40357.6|40354|40366.1|40362.5|40375.6|40372|40350.6|40347|741
1721135100000|2024-07-16 13:05:00|40366.6|40363|40396.1|40392.5|40396.1|40392.5|40366.1|40362.5|630
1721135400000|2024-07-16 13:10:00|40393.1|40389.5|40387.6|40384|40394.1|40390.5|40378.1|40374.5|415
1721135700000|2024-07-16 13:15:00|40386.6|40383|40403.1|40399.5|40403.1|40399.5|40385.6|40382|349
1721136000000|2024-07-16 13:20:00|40402.6|40399|40401.1|40397.5|40405.1|40401.5|40388.1|40384.5|331
1721136300000|2024-07-16 13:25:00|40401.6|40398|40378.1|40374.5|40407.6|40404|40368.6|40365|1010
1721136600000|2024-07-16 13:30:00|40377.5|40375.1|40414.9|40412.5|40441.5|40439.1|40376.5|40374.1|7918
1721136900000|2024-07-16 13:35:00|40415.9|40413.5|40437.9|40435.5|40453.4|40451|40381.4|40379|4809
1721137200000|2024-07-16 13:40:00|40438.4|40436|40472.4|40470|40473.4|40471|40427.4|40425|3311
1721137500000|2024-07-16 13:45:00|40475.4|40473|40534.9|40532.5|40560.9|40558.5|40469.4|40467|4754
1721137800000|2024-07-16 13:50:00|40533.4|40531|40561.9|40559.5|40579.4|40577|40516.4|40514|2532
1721138100000|2024-07-16 13:55:00|40561.4|40559|40644.3|40641.9|40651.8|40649.4|40560.9|40558.5|2833
1721138400000|2024-07-16 14:00:00|40646.3|40643.9|40695.8|40693.4|40703.3|40700.9|40645.3|40642.9|4314
1721138700000|2024-07-16 14:05:00|40696.3|40693.9|40696.3|40693.9|40726.3|40723.9|40691.3|40688.9|4142
1721139000000|2024-07-16 14:10:00|40696.8|40694.4|40692.3|40689.9|40707.8|40705.4|40673.8|40671.4|3069
1721139300000|2024-07-16 14:15:00|40692.8|40690.4|40713.8|40711.4|40739.3|40736.9|40677.8|40675.4|2809
1721139600000|2024-07-16 14:20:00|40714.5|40712.1|40746|40743.6|40763.5|40761.1|40709|40706.6|2449
1721139900000|2024-07-16 14:25:00|40745.5|40743.1|40752.5|40750.1|40772|40769.6|40731|40728.6|1640
1721140200000|2024-07-16 14:30:00|40753|40750.6|40768|40765.6|40770|40767.6|40724|40721.6|1792
1721140500000|2024-07-16 14:35:00|40768.5|40766.1|40786|40783.6|40798.5|40796.1|40756.5|40754.1|1974
1721140800000|2024-07-16 14:40:00|40787|40784.6|40773.5|40771.1|40809|40806.6|40766|40763.6|1995
1721141100000|2024-07-16 14:45:00|40774|40771.6|40786|40783.6|40790|40787.6|40756|40753.6|1741
1721141400000|2024-07-16 14:50:00|40786.5|40784.1|40807.5|40805.1|40811|40808.6|40784|40781.6|1492
1721141700000|2024-07-16 14:55:00|40807|40804.6|40801|40798.6|40807.5|40805.1|40788.5|40786.1|1123
1721142000000|2024-07-16 15:00:00|40801.5|40799.1|40794.5|40792.1|40808|40805.6|40771|40768.6|2179
1721142300000|2024-07-16 15:05:00|40795|40792.6|40821|40818.6|40830|40827.6|40783|40780.6|2864
1721142600000|2024-07-16 15:10:00|40821.5|40819.1|40830|40827.6|40860.5|40858.1|40820|40817.6|3200
1721142900000|2024-07-16 15:15:00|40830.5|40828.1|40840|40837.6|40843.5|40841.1|40811.5|40809.1|1513
1721143200000|2024-07-16 15:20:00|40839.5|40837.1|40831.5|40829.1|40843.5|40841.1|40819|40816.6|1099
1721143500000|2024-07-16 15:25:00|40831|40828.6|40817.5|40815.1|40846|40843.6|40815.5|40813.1|1110
1721143800000|2024-07-16 15:30:00|40818|40815.6|40753|40750.6|40819|40816.6|40744|40741.6|2985
1721144100000|2024-07-16 15:35:00|40752.5|40750.1|40765.5|40763.1|40779|40776.6|40737|40734.6|1316
1721144400000|2024-07-16 15:40:00|40766|40763.6|40734|40731.6|40766|40763.6|40725.8|40723.4|884
1721144700000|2024-07-16 15:45:00|40734.5|40732.1|40704.3|40701.9|40737.5|40735.1|40700.3|40697.9|1384
1721145000000|2024-07-16 15:50:00|40704.8|40702.4|40725.8|40723.4|40741.8|40739.4|40700.8|40698.4|1369
1721145300000|2024-07-16 15:55:00|40726.3|40723.9|40722.3|40719.9|40732.3|40729.9|40710.3|40707.9|629
1721145600000|2024-07-16 16:00:00|40721.8|40719.4|40760.8|40758.4|40766.8|40764.4|40721.8|40719.4|1100
1721145900000|2024-07-16 16:05:00|40761.3|40758.9|40773.3|40770.9|40792.8|40790.4|40759.8|40757.4|1065
1721146200000|2024-07-16 16:10:00|40773.8|40771.4|40791.8|40789.4|40793.8|40791.4|40762.3|40759.9|1073
1721146500000|2024-07-16 16:15:00|40791.3|40788.9|40793.3|40790.9|40801.3|40798.9|40764.8|40762.4|1329
1721146800000|2024-07-16 16:20:00|40792.8|40790.4|40806.3|40803.9|40813.3|40810.9|40792.3|40789.9|887
1721147100000|2024-07-16 16:25:00|40806.8|40804.4|40796.8|40794.4|40811.8|40809.4|40792.3|40789.9|744
1721147400000|2024-07-16 16:30:00|40796.3|40793.9|40807.8|40805.4|40813.3|40810.9|40786.3|40783.9|959
1721147700000|2024-07-16 16:35:00|40808.3|40805.9|40806.8|40804.4|40819.8|40817.4|40797.8|40795.4|964
1721148000000|2024-07-16 16:40:00|40807.3|40804.9|40782.8|40780.4|40807.8|40805.4|40780.8|40778.4|889
1721148300000|2024-07-16 16:45:00|40782.3|40779.9|40814.8|40812.4|40815.8|40813.4|40780.3|40777.9|715
1721148600000|2024-07-16 16:50:00|40814.3|40811.9|40801.8|40799.4|40814.8|40812.4|40795.3|40792.9|630
1721148900000|2024-07-16 16:55:00|40802.3|40799.9|40844.3|40841.9|40847.8|40845.4|40800.8|40798.4|1155
1721149200000|2024-07-16 17:00:00|40843.4|40841|40837.4|40835|40843.9|40841.5|40826.9|40824.5|850
1721149500000|2024-07-16 17:05:00|40837.9|40835.5|40846.4|40844|40855.9|40853.5|40824.9|40822.5|1125
1721149800000|2024-07-16 17:10:00|40846.9|40844.5|40823.4|40821|40853.9|40851.5|40812.9|40810.5|1079
1721150100000|2024-07-16 17:15:00|40823.9|40821.5|40792.9|40790.5|40829.4|40827|40791.4|40789|1206
1721150400000|2024-07-16 17:20:00|40792.4|40790|40774.4|40772|40807.9|40805.5|40774.4|40772|929
1721150700000|2024-07-16 17:25:00|40773.9|40771.5|40774.9|40772.5|40788.9|40786.5|40772.9|40770.5|578
1721151000000|2024-07-16 17:30:00|40774.4|40772|40809.9|40807.5|40810.4|40808|40757.4|40755|1307
1721151300000|2024-07-16 17:35:00|40809.4|40807|40812.4|40810|40820.9|40818.5|40800.9|40798.5|754
1721151600000|2024-07-16 17:40:00|40811.4|40809|40821.9|40819.5|40827.9|40825.5|40794.4|40792|763
1721151900000|2024-07-16 17:45:00|40822.4|40820|40823.9|40821.5|40830.9|40828.5|40806.4|40804|741
1721152200000|2024-07-16 17:50:00|40822.4|40820|40838.9|40836.5|40840.9|40838.5|40815.4|40813|687
1721152500000|2024-07-16 17:55:00|40839.4|40837|40847.9|40845.5|40852.9|40850.5|40830.9|40828.5|518
1721152800000|2024-07-16 18:00:00|40848.4|40846|40862.9|40860.5|40868.9|40866.5|40840.9|40838.5|883
1721153100000|2024-07-16 18:05:00|40863.4|40861|40874.9|40872.5|40889.9|40887.5|40862.9|40860.5|918
1721153400000|2024-07-16 18:10:00|40874.4|40872|40866.4|40864|40892.9|40890.5|40865.9|40863.5|1104
1721153700000|2024-07-16 18:15:00|40866.9|40864.5|40852.4|40850|40869.4|40867|40838.4|40836|1351
1721154000000|2024-07-16 18:20:00|40851.9|40849.5|40875.2|40872.8|40887.7|40885.3|40846|40843.6|1293
1721154300000|2024-07-16 18:25:00|40874.7|40872.3|40863.2|40860.8|40879.2|40876.8|40862.2|40859.8|490
1721154600000|2024-07-16 18:30:00|40863.7|40861.3|40871.2|40868.8|40885.7|40883.3|40857.2|40854.8|699
1721154900000|2024-07-16 18:35:00|40871.7|40869.3|40895.2|40892.8|40908.2|40905.8|40868.2|40865.8|1330
1721155200000|2024-07-16 18:40:00|40894.7|40892.3|40889.2|40886.8|40903.2|40900.8|40881.2|40878.8|818
1721155500000|2024-07-16 18:45:00|40888.7|40886.3|40892.7|40890.3|40896.2|40893.8|40863.2|40860.8|1067
1721155800000|2024-07-16 18:50:00|40892.2|40889.8|40923.2|40920.8|40930.2|40927.8|40882.2|40879.8|1529
1721156100000|2024-07-16 18:55:00|40922.7|40920.3|40943.2|40940.8|40950.2|40947.8|40918.7|40916.3|1552
1721156400000|2024-07-16 19:00:00|40942.7|40940.3|40935.7|40933.3|40951.2|40948.8|40923.7|40921.3|1000
1721156700000|2024-07-16 19:05:00|40936.2|40933.8|40926.2|40923.8|40937.7|40935.3|40914.7|40912.3|671
1721157000000|2024-07-16 19:10:00|40925.2|40922.8|40937.2|40934.8|40944.7|40942.3|40920.2|40917.8|616
1721157300000|2024-07-16 19:15:00|40936.2|40933.8|40948.7|40946.3|40950.2|40947.8|40924.2|40921.8|737
1721157600000|2024-07-16 19:20:00|40949.2|40946.8|40948.2|40945.8|40950.7|40948.3|40929.2|40926.8|1028
1721157900000|2024-07-16 19:25:00|40947.7|40945.3|40947.2|40944.8|40958.2|40955.8|40935.2|40932.8|848
1721158200000|2024-07-16 19:30:00|40946.7|40944.3|40943.2|40940.8|40949.2|40946.8|40930.7|40928.3|1180
1721158500000|2024-07-16 19:35:00|40942.7|40940.3|40945.7|40943.3|40951.2|40948.8|40929.2|40926.8|779
1721158800000|2024-07-16 19:40:00|40946.6|40944.2|40933.6|40931.2|40950.6|40948.2|40931.1|40928.7|954
1721159100000|2024-07-16 19:45:00|40934.1|40931.7|40932.6|40930.2|40944.1|40941.7|40909.6|40907.2|1385
1721159400000|2024-07-16 19:50:00|40932.1|40929.7|40976.1|40973.7|40991.6|40989.2|40929.6|40927.2|2428
1721159700000|2024-07-16 19:55:00|40975.1|40972.7|40952.1|40949.7|40980.6|40978.2|40933.6|40931.2|4546
1721160000000|2024-07-16 20:00:00|40953.1|40950.7|40931.3|40926.5|40955.8|40951|40931.3|40926.5|2225
1721160300000|2024-07-16 20:05:00|40931.8|40927|40950.3|40945.5|40950.3|40945.5|40923.3|40918.5|919
1721160600000|2024-07-16 20:10:00|40949.8|40945|40940.3|40935.5|40949.8|40945|40935.8|40931|458
1721160900000|2024-07-16 20:15:00|40939.8|40935|40942.8|40938|40948.3|40943.5|40939.8|40935|245
1721161200000|2024-07-16 20:20:00|40942.3|40937.5|40943.3|40938.5|40943.8|40939|40936.8|40932|63
1721161500000|2024-07-16 20:25:00|40943.8|40939|40948.3|40943.5|40949.8|40945|40942.8|40938|78
1721161800000|2024-07-16 20:30:00|40947.8|40943|40948.3|40943.5|40949.3|40944.5|40944.3|40939.5|102
1721162100000|2024-07-16 20:35:00|40950.3|40945.5|40951.8|40947|40952.3|40947.5|40947.3|40942.5|122
1721162400000|2024-07-16 20:40:00|40951.3|40946.5|40950.3|40945.5|40953.3|40948.5|40949.8|40945|89
1721162700000|2024-07-16 20:45:00|40949.8|40945|40952.8|40948|40953.3|40948.5|40948.3|40943.5|165
1721163000000|2024-07-16 20:50:00|40952.3|40947.5|40956.8|40952|40956.8|40952|40952.3|40947.5|113
1721163300000|2024-07-16 20:55:00|40957.3|40952.5|40953.8|40944|40957.8|40953|40952.3|40944|110
1721163600000|2024-07-16 21:00:00|40954.1|40944.3|40951.3|40941.5|40956.9|40947.1|40944.9|40935.1|0
1721163900000|2024-07-16 21:05:00|40951.2|40941.4|40953.9|40944.1|40953.9|40944.1|40949.9|40940.1|0
1721164200000|2024-07-16 21:10:00|40953.8|40944|40956.5|40946.7|40961.6|40951.8|40953.5|40943.7|0
1721164500000|2024-07-16 21:15:00|40956.2|40946.4|40957.2|40947.4|40958.6|40948.8|40956.2|40946.4|0
1721164800000|2024-07-16 21:20:00|40956.4|40946.6|40958.1|40948.3|40958.2|40948.4|40956.4|40946.6|0
1721165100000|2024-07-16 21:25:00|40957.8|40948|40970.3|40960.5|40970.8|40961|40957.8|40948|0
1721165400000|2024-07-16 21:30:00|40970.7|40960.9|40971.9|40962.1|40971.9|40962.1|40970.5|40960.7|0
1721165700000|2024-07-16 21:35:00|40972|40962.2|40972.4|40962.6|40972.4|40962.6|40972|40962.2|0
1721166000000|2024-07-16 21:40:00|40972.5|40962.7|40974.7|40964.9|40974.7|40964.9|40971.1|40961.3|0
1721166300000|2024-07-16 21:45:00|40974.8|40965|40972.4|40962.6|40974.8|40965|40972.2|40962.4|0
1721166600000|2024-07-16 21:50:00|40972.2|40962.4|40973.2|40963.4|40974|40964.2|40971|40961.2|0
1721166900000|2024-07-16 21:55:00|40973.1|40963.3|40971|40961.2|40974.7|40964.9|40971|40961.2|0
1721167200000|2024-07-16 22:00:00|40969.7|40964.9|40976.7|40971.9|40982.7|40977.9|40964.2|40959.4|266
1721167500000|2024-07-16 22:05:00|40977.2|40972.4|40975.2|40970.4|40977.2|40972.4|40968.2|40963.4|59
1721167800000|2024-07-16 22:10:00|40976.7|40971.9|40981.7|40976.9|40982.2|40977.4|40974.7|40969.9|58
1721168100000|2024-07-16 22:15:00|40981.2|40976.4|40986.2|40981.4|40989.7|40984.9|40980.7|40975.9|86
1721168400000|2024-07-16 22:20:00|40985.7|40980.9|40982.7|40977.9|40985.7|40980.9|40979.7|40974.9|55
1721168700000|2024-07-16 22:25:00|40983.2|40978.4|40986.7|40981.9|40986.7|40981.9|40983.2|40978.4|68
1721169000000|2024-07-16 22:30:00|40986.2|40981.4|40990.7|40985.9|40991.2|40986.4|40985.2|40980.4|67
1721169300000|2024-07-16 22:35:00|40990.2|40985.4|40989.2|40984.4|40991.2|40986.4|40987.2|40982.4|61
1721169600000|2024-07-16 22:40:00|40988.7|40983.9|40990.7|40985.9|40993.2|40988.4|40988.2|40983.4|70
1721169900000|2024-07-16 22:45:00|40990.2|40985.4|40982.7|40977.9|40990.2|40985.4|40979.7|40974.9|87
1721170200000|2024-07-16 22:50:00|40983.2|40978.4|40983.7|40978.9|40986.2|40981.4|40982.7|40977.9|21
1721170500000|2024-07-16 22:55:00|40984.2|40979.4|40979.7|40974.9|40984.7|40979.9|40979.7|40974.9|26
1721170800000|2024-07-16 23:00:00|40980.2|40975.4|40975.7|40970.9|40981.7|40976.9|40974.2|40969.4|74
1721171100000|2024-07-16 23:05:00|40976.2|40971.4|40972.7|40967.9|40976.7|40971.9|40970.7|40965.9|66
1721171400000|2024-07-16 23:10:00|40972.2|40967.4|40969.2|40964.4|40973.2|40968.4|40965.2|40960.4|82
1721171700000|2024-07-16 23:15:00|40968.7|40963.9|40961.7|40956.9|40973.2|40968.4|40960.2|40955.4|125
1721172000000|2024-07-16 23:20:00|40962.2|40957.4|40959.7|40954.9|40964.2|40959.4|40956.7|40951.9|99
1721172300000|2024-07-16 23:25:00|40960.2|40955.4|40964.2|40959.4|40966.2|40961.4|40960.2|40955.4|56
1721172600000|2024-07-16 23:30:00|40963.2|40958.4|40964.2|40959.4|40964.2|40959.4|40960.2|40955.4|42
1721172900000|2024-07-16 23:35:00|40964.7|40959.9|40966.2|40961.4|40970.2|40965.4|40963.2|40958.4|94
1721173200000|2024-07-16 23:40:00|40966.7|40961.9|40966.7|40961.9|40968.2|40963.4|40965.7|40960.9|38
1721173500000|2024-07-16 23:45:00|40966.2|40961.4|40964.7|40959.9|40966.7|40961.9|40963.2|40958.4|98
1721173800000|2024-07-16 23:50:00|40964.2|40959.4|40968.2|40963.4|40968.2|40963.4|40962.2|40957.4|40
1721174100000|2024-07-16 23:55:00|40967.7|40962.9|40965.2|40960.4|40969.7|40964.9|40964.7|40959.9|38
1721174400000|2024-07-17 00:00:00|40964.7|40959.9|40961.7|40956.9|40966.7|40961.9|40959.2|40954.4|95
1721174700000|2024-07-17 00:05:00|40962.2|40957.4|40958.2|40953.4|40962.2|40957.4|40957.2|40952.4|79
1721175000000|2024-07-17 00:10:00|40957.7|40952.9|40959.2|40954.4|40959.2|40954.4|40955.7|40950.9|49
1721175300000|2024-07-17 00:15:00|40959.7|40954.9|40953.7|40948.9|40960.2|40955.4|40953.2|40948.4|72
1721175600000|2024-07-17 00:20:00|40954.2|40949.4|40952.2|40947.4|40955.7|40950.9|40950.2|40945.4|69
1721175900000|2024-07-17 00:25:00|40952.7|40947.9|40961.7|40956.9|40962.7|40957.9|40951.7|40946.9|91
1721176200000|2024-07-17 00:30:00|40962.2|40957.4|40965.7|40960.9|40967.2|40962.4|40961.7|40956.9|54
1721176500000|2024-07-17 00:35:00|40966.2|40961.4|40968.7|40963.9|40969.2|40964.4|40961.7|40956.9|57
1721176800000|2024-07-17 00:40:00|40968.2|40963.4|40973.7|40968.9|40973.7|40968.9|40965.7|40960.9|65
1721177100000|2024-07-17 00:45:00|40973.2|40968.4|40963.7|40958.9|40973.2|40968.4|40960.7|40955.9|82
1721177400000|2024-07-17 00:50:00|40963.2|40958.4|40964.7|40959.9|40965.2|40960.4|40962.2|40957.4|41
1721177700000|2024-07-17 00:55:00|40964.2|40959.4|40965.7|40960.9|40966.7|40961.9|40962.7|40957.9|60
1721178000000|2024-07-17 01:00:00|40965.2|40960.4|40963.7|40958.9|40967.7|40962.9|40962.2|40957.4|66
1721178300000|2024-07-17 01:05:00|40965.2|40960.4|40968.2|40963.4|40970.7|40965.9|40964.2|40959.4|80
1721178600000|2024-07-17 01:10:00|40968.7|40963.9|40969.7|40964.9|40970.2|40965.4|40967.2|40962.4|78
1721178900000|2024-07-17 01:15:00|40970.2|40965.4|40973.7|40968.9|40975.2|40970.4|40969.2|40964.4|92
1721179200000|2024-07-17 01:20:00|40974.2|40969.4|40973.7|40968.9|40976.2|40971.4|40971.7|40966.9|75
1721179500000|2024-07-17 01:25:00|40974.2|40969.4|40973.2|40968.4|40975.7|40970.9|40972.7|40967.9|84
1721179800000|2024-07-17 01:30:00|40973.7|40968.9|40970.2|40965.4|40974.7|40969.9|40970.2|40965.4|64
1721180100000|2024-07-17 01:35:00|40971.2|40966.4|40981.2|40976.4|40981.7|40976.9|40970.2|40965.4|50
1721180400000|2024-07-17 01:40:00|40981.7|40976.9|40980.7|40975.9|40984.2|40979.4|40976.7|40971.9|126
1721180700000|2024-07-17 01:45:00|40980.2|40975.4|40980.2|40975.4|40984.2|40979.4|40977.7|40972.9|71
1721181000000|2024-07-17 01:50:00|40980.7|40975.9|40984.2|40979.4|40986.7|40981.9|40980.7|40975.9|35
1721181300000|2024-07-17 01:55:00|40983.7|40978.9|40982.2|40977.4|40984.7|40979.9|40977.2|40972.4|52
1721181600000|2024-07-17 02:00:00|40983.2|40978.4|40982.2|40977.4|40988.2|40983.4|40981.7|40976.9|50
1721181900000|2024-07-17 02:05:00|40981.7|40976.9|40986.2|40981.4|40988.7|40983.9|40981.7|40976.9|35
1721182200000|2024-07-17 02:10:00|40986.7|40981.9|40990.2|40985.4|40990.7|40985.9|40986.2|40981.4|49
1721182500000|2024-07-17 02:15:00|40990.7|40985.9|40989.7|40984.9|40992.7|40987.9|40988.2|40983.4|42
1721182800000|2024-07-17 02:20:00|40989.2|40984.4|40987.2|40982.4|40992.2|40987.4|40986.2|40981.4|55
1721183100000|2024-07-17 02:25:00|40986.7|40981.9|40985.2|40980.4|40986.7|40981.9|40983.2|40978.4|45
1721183400000|2024-07-17 02:30:00|40986.2|40981.4|40989.2|40984.4|40990.7|40985.9|40985.2|40980.4|55
1721183700000|2024-07-17 02:35:00|40990.2|40985.4|40994.7|40989.9|40997.2|40992.4|40988.7|40983.9|90
1721184000000|2024-07-17 02:40:00|40995.2|40990.4|40998.7|40993.9|41001.2|40996.4|40994.7|40989.9|76
1721184300000|2024-07-17 02:45:00|40998.2|40993.4|40999.2|40994.4|41000.2|40995.4|40996.7|40991.9|58
1721184600000|2024-07-17 02:50:00|40999.7|40994.9|40997.2|40992.4|41001.7|40996.9|40996.2|40991.4|155
1721184900000|2024-07-17 02:55:00|40997.7|40992.9|40988.7|40983.9|40997.7|40992.9|40988.2|40983.4|61
1721185200000|2024-07-17 03:00:00|40989.7|40984.9|40989.2|40984.4|40992.2|40987.4|40987.2|40982.4|78
1721185500000|2024-07-17 03:05:00|40988.7|40983.9|40984.2|40979.4|40989.2|40984.4|40984.2|40979.4|31
1721185800000|2024-07-17 03:10:00|40984.7|40979.9|40979.2|40974.4|40985.2|40980.4|40978.2|40973.4|56
1721186100000|2024-07-17 03:15:00|40978.7|40973.9|40981.2|40976.4|40982.2|40977.4|40975.2|40970.4|75
1721186400000|2024-07-17 03:20:00|40982.2|40977.4|40979.2|40974.4|40985.7|40980.9|40979.2|40974.4|89
1721186700000|2024-07-17 03:25:00|40978.7|40973.9|40989.2|40984.4|40990.2|40985.4|40978.7|40973.9|81
1721187000000|2024-07-17 03:30:00|40989.7|40984.9|40993.7|40988.9|40996.2|40991.4|40989.7|40984.9|102
1721187300000|2024-07-17 03:35:00|40994.2|40989.4|40983.2|40978.4|40995.2|40990.4|40983.2|40978.4|51
1721187600000|2024-07-17 03:40:00|40982.2|40977.4|40975.7|40970.9|40985.7|40980.9|40973.7|40968.9|89
1721187900000|2024-07-17 03:45:00|40976.2|40971.4|40981.2|40976.4|40984.2|40979.4|40969.7|40964.9|129
1721188200000|2024-07-17 03:50:00|40981.7|40976.9|40985.2|40980.4|40992.2|40987.4|40981.7|40976.9|119
1721188500000|2024-07-17 03:55:00|40985.7|40980.9|40988.7|40983.9|40988.7|40983.9|40984.2|40979.4|45
1721188800000|2024-07-17 04:00:00|40989.2|40984.4|40985.7|40980.9|40989.7|40984.9|40985.2|40980.4|42
1721189100000|2024-07-17 04:05:00|40985.2|40980.4|40984.2|40979.4|40987.7|40982.9|40983.7|40978.9|30
1721189400000|2024-07-17 04:10:00|40985.2|40980.4|40986.2|40981.4|40986.7|40981.9|40982.2|40977.4|45
1721189700000|2024-07-17 04:15:00|40986.7|40981.9|40982.7|40977.9|40986.7|40981.9|40982.2|40977.4|45
1721190000000|2024-07-17 04:20:00|40983.2|40978.4|40987.2|40982.4|40988.7|40983.9|40982.7|40977.9|24
1721190300000|2024-07-17 04:25:00|40986.7|40981.9|40984.2|40979.4|40988.2|40983.4|40984.2|40979.4|27
1721190600000|2024-07-17 04:30:00|40984.7|40979.9|40980.7|40975.9|40987.2|40982.4|40979.2|40974.4|30
1721190900000|2024-07-17 04:35:00|40981.2|40976.4|40979.2|40974.4|40982.7|40977.9|40977.2|40972.4|65
1721191200000|2024-07-17 04:40:00|40979.7|40974.9|40978.7|40973.9|40982.2|40977.4|40976.2|40971.4|72
1721191500000|2024-07-17 04:45:00|40978.2|40973.4|40978.7|40973.9|40980.2|40975.4|40976.7|40971.9|45
1721191800000|2024-07-17 04:50:00|40979.2|40974.4|40975.2|40970.4|40981.2|40976.4|40973.2|40968.4|50
1721192100000|2024-07-17 04:55:00|40975.7|40970.9|40981.2|40976.4|40982.2|40977.4|40974.2|40969.4|48
1721192400000|2024-07-17 05:00:00|40981.7|40976.9|40978.7|40973.9|40987.2|40982.4|40977.2|40972.4|119
1721192700000|2024-07-17 05:05:00|40978.2|40973.4|40975.7|40970.9|40979.2|40974.4|40972.2|40967.4|109
1721193000000|2024-07-17 05:10:00|40975.2|40970.4|40971.2|40966.4|40977.7|40972.9|40970.2|40965.4|98
1721193300000|2024-07-17 05:15:00|40971.7|40966.9|40972.2|40967.4|40978.7|40973.9|40971.7|40966.9|69
1721193600000|2024-07-17 05:20:00|40972.7|40967.9|40970.2|40965.4|40976.7|40971.9|40968.2|40963.4|62
1721193900000|2024-07-17 05:25:00|40970.7|40965.9|40965.7|40960.9|40972.7|40967.9|40965.2|40960.4|109
1721194200000|2024-07-17 05:30:00|40966.2|40961.4|40963.2|40958.4|40967.7|40962.9|40962.7|40957.9|57
1721194500000|2024-07-17 05:35:00|40963.7|40958.9|40968.2|40963.4|40971.2|40966.4|40963.2|40958.4|59
1721194800000|2024-07-17 05:40:00|40968.7|40963.9|40962.7|40957.9|40969.2|40964.4|40960.7|40955.9|80
1721195100000|2024-07-17 05:45:00|40962.2|40957.4|40957.7|40952.9|40963.2|40958.4|40956.2|40951.4|93
1721195400000|2024-07-17 05:50:00|40957.2|40952.4|40955.7|40950.9|40961.7|40956.9|40954.2|40949.4|104
1721195700000|2024-07-17 05:55:00|40955.2|40950.4|40953.7|40948.9|40957.2|40952.4|40948.7|40943.9|145
1721196000000|2024-07-17 06:00:00|40953.1|40949.5|40948.1|40944.5|40957.1|40953.5|40944.6|40941|340
1721196300000|2024-07-17 06:05:00|40948.6|40945|40940.1|40936.5|40954.6|40951|40939.6|40936|241
1721196600000|2024-07-17 06:10:00|40940.6|40937|40934.1|40930.5|40944.6|40941|40932.1|40928.5|134
1721196900000|2024-07-17 06:15:00|40933.6|40930|40891.1|40887.5|40935.6|40932|40888.6|40885|566
1721197200000|2024-07-17 06:20:00|40891.6|40888|40866.1|40862.5|40905.6|40902|40859.6|40856|589
1721197500000|2024-07-17 06:25:00|40866.6|40863|40868.1|40864.5|40872.1|40868.5|40856.1|40852.5|356
1721197800000|2024-07-17 06:30:00|40867.6|40864|40853.6|40850|40867.6|40864|40849.1|40845.5|491
1721198100000|2024-07-17 06:35:00|40854.1|40850.5|40871.6|40868|40876.1|40872.5|40854.1|40850.5|270
1721198400000|2024-07-17 06:40:00|40871.1|40867.5|40879.1|40875.5|40883.6|40880|40871.1|40867.5|270
1721198700000|2024-07-17 06:45:00|40878.6|40875|40869.1|40865.5|40884.6|40881|40865.6|40862|240
1721199000000|2024-07-17 06:50:00|40870.1|40866.5|40863.1|40859.5|40874.1|40870.5|40861.1|40857.5|137
1721199300000|2024-07-17 06:55:00|40863.6|40860|40882.1|40878.5|40883.1|40879.5|40860.6|40857|260
1721199600000|2024-07-17 07:00:00|40880.1|40876.5|40843.1|40839.5|40883.1|40879.5|40838.1|40834.5|445
1721199900000|2024-07-17 07:05:00|40842.6|40839|40841.6|40838|40847.1|40843.5|40825.6|40822|476
1721200200000|2024-07-17 07:10:00|40842.1|40838.5|40862.1|40858.5|40867.1|40863.5|40838.6|40835|309
1721200500000|2024-07-17 07:15:00|40861.1|40857.5|40867.1|40863.5|40871.1|40867.5|40857.6|40854|290
1721200800000|2024-07-17 07:20:00|40867.6|40864|40877.1|40873.5|40879.1|40875.5|40860.1|40856.5|175
1721201100000|2024-07-17 07:25:00|40877.6|40874|40887.1|40883.5|40888.1|40884.5|40871.1|40867.5|219
1721201400000|2024-07-17 07:30:00|40887.6|40884|40890.1|40886.5|40894.1|40890.5|40882.1|40878.5|284
1721201700000|2024-07-17 07:35:00|40890.6|40887|40882.1|40878.5|40899.6|40896|40878.1|40874.5|260
1721202000000|2024-07-17 07:40:00|40880.6|40877|40881.1|40877.5|40885.6|40882|40870.1|40866.5|275
1721202300000|2024-07-17 07:45:00|40880.6|40877|40869.6|40866|40883.1|40879.5|40868.6|40865|161
1721202600000|2024-07-17 07:50:00|40869.1|40865.5|40868.1|40864.5|40879.1|40875.5|40863.1|40859.5|432
1721202900000|2024-07-17 07:55:00|40867.6|40864|40857.1|40853.5|40872.1|40868.5|40848.1|40844.5|420
1721203200000|2024-07-17 08:00:00|40854.1|40850.5|40867.1|40863.5|40870.6|40867|40842.1|40838.5|1010
1721203500000|2024-07-17 08:05:00|40867.6|40864|40879.6|40876|40879.6|40876|40851.1|40847.5|745
1721203800000|2024-07-17 08:10:00|40879.1|40875.5|40863.1|40859.5|40889.6|40886|40853.1|40849.5|933
1721204100000|2024-07-17 08:15:00|40863.6|40860|40856.1|40852.5|40868.6|40865|40850.1|40846.5|663
1721204400000|2024-07-17 08:20:00|40855.6|40852|40849.1|40845.5|40858.1|40854.5|40844.6|40841|349
1721204700000|2024-07-17 08:25:00|40849.6|40846|40874.1|40870.5|40876.1|40872.5|40849.6|40846|443
1721205000000|2024-07-17 08:30:00|40874.6|40871|40896.1|40892.5|40897.1|40893.5|40872.1|40868.5|507
1721205300000|2024-07-17 08:35:00|40895.6|40892|40877.1|40873.5|40898.6|40895|40860.6|40857|448
1721205600000|2024-07-17 08:40:00|40877.6|40874|40853.1|40849.5|40877.6|40874|40852.6|40849|235
1721205900000|2024-07-17 08:45:00|40853.6|40850|40869.1|40865.5|40869.1|40865.5|40848.1|40844.5|243
1721206200000|2024-07-17 08:50:00|40868.1|40864.5|40886.1|40882.5|40890.1|40886.5|40866.1|40862.5|290
1721206500000|2024-07-17 08:55:00|40885.6|40882|40881.1|40877.5|40886.1|40882.5|40871.1|40867.5|127
1721206800000|2024-07-17 09:00:00|40880.6|40877|40869.1|40865.5|40880.6|40877|40865.1|40861.5|197
1721207100000|2024-07-17 09:05:00|40868.1|40864.5|40873.1|40869.5|40875.6|40872|40863.6|40860|124
1721207400000|2024-07-17 09:10:00|40872.6|40869|40877.1|40873.5|40883.1|40879.5|40871.1|40867.5|147
1721207700000|2024-07-17 09:15:00|40877.6|40874|40887.6|40884|40887.6|40884|40876.6|40873|71
1721208000000|2024-07-17 09:20:00|40887.1|40883.5|40877.1|40873.5|40894.6|40891|40875.6|40872|134
1721208300000|2024-07-17 09:25:00|40876.6|40873|40867.1|40863.5|40879.1|40875.5|40867.1|40863.5|71
1721208600000|2024-07-17 09:30:00|40866.6|40863|40881.6|40878|40885.1|40881.5|40859.1|40855.5|244
1721208900000|2024-07-17 09:35:00|40882.1|40878.5|40881.1|40877.5|40883.1|40879.5|40876.1|40872.5|99
1721209200000|2024-07-17 09:40:00|40879.1|40875.5|40888.1|40884.5|40890.1|40886.5|40876.6|40873|119
1721209500000|2024-07-17 09:45:00|40888.6|40885|40881.6|40878|40895.1|40891.5|40877.1|40873.5|185
1721209800000|2024-07-17 09:50:00|40882.1|40878.5|40865.1|40861.5|40883.1|40879.5|40863.1|40859.5|175
1721210100000|2024-07-17 09:55:00|40865.6|40862|40885.1|40881.5|40888.6|40885|40864.1|40860.5|129
1721210400000|2024-07-17 10:00:00|40885.6|40882|40895.1|40891.5|40899.6|40896|40884.1|40880.5|253
1721210700000|2024-07-17 10:05:00|40894.6|40891|40891.1|40887.5|40897.6|40894|40891.1|40887.5|170
1721211000000|2024-07-17 10:10:00|40890.6|40887|40893.1|40889.5|40897.1|40893.5|40884.6|40881|139
1721211300000|2024-07-17 10:15:00|40892.6|40889|40897.1|40893.5|40899.1|40895.5|40887.1|40883.5|144
1721211600000|2024-07-17 10:20:00|40896.6|40893|40869.6|40866|40896.6|40893|40864.1|40860.5|857
1721211900000|2024-07-17 10:25:00|40869.1|40865.5|40898.6|40895|40906.1|40902.5|40868.1|40864.5|371
1721212200000|2024-07-17 10:30:00|40898.1|40894.5|40891.1|40887.5|40901.1|40897.5|40889.1|40885.5|176
1721212500000|2024-07-17 10:35:00|40891.6|40888|40878.1|40874.5|40893.1|40889.5|40873.6|40870|154
1721212800000|2024-07-17 10:40:00|40877.6|40874|40869.1|40865.5|40884.1|40880.5|40866.1|40862.5|179
1721213100000|2024-07-17 10:45:00|40869.6|40866|40889.1|40885.5|40893.6|40890|40868.6|40865|242
1721213400000|2024-07-17 10:50:00|40888.6|40885|40871.1|40867.5|40894.1|40890.5|40868.6|40865|158
1721213700000|2024-07-17 10:55:00|40870.6|40867|40869.1|40865.5|40874.1|40870.5|40864.1|40860.5|154
1721214000000|2024-07-17 11:00:00|40869.6|40866|40862.1|40858.5|40877.6|40874|40857.1|40853.5|465
1721214300000|2024-07-17 11:05:00|40862.6|40859|40846.1|40842.5|40867.1|40863.5|40835.1|40831.5|568
1721214600000|2024-07-17 11:10:00|40846.6|40843|40836.6|40833|40857.1|40853.5|40834.1|40830.5|514
1721214900000|2024-07-17 11:15:00|40836.1|40832.5|40830.6|40827|40842.6|40839|40811.1|40807.5|961
1721215200000|2024-07-17 11:20:00|40831.1|40827.5|40821.1|40817.5|40838.1|40834.5|40820.1|40816.5|420
1721215500000|2024-07-17 11:25:00|40820.6|40817|40824.1|40820.5|40836.1|40832.5|40817.1|40813.5|301
1721215800000|2024-07-17 11:30:00|40822.1|40818.5|40806.1|40802.5|40822.1|40818.5|40804.6|40801|381
1721216100000|2024-07-17 11:35:00|40807.1|40803.5|40830.1|40826.5|40830.1|40826.5|40803.1|40799.5|440
1721216400000|2024-07-17 11:40:00|40829.6|40826|40835.1|40831.5|40839.6|40836|40819.1|40815.5|398
1721216700000|2024-07-17 11:45:00|40834.6|40831|40856.1|40852.5|40866.1|40862.5|40828.6|40825|437
1721217000000|2024-07-17 11:50:00|40857.1|40853.5|40867.1|40863.5|40869.1|40865.5|40851.1|40847.5|375
1721217300000|2024-07-17 11:55:00|40866.6|40863|40868.1|40864.5|40877.1|40873.5|40863.6|40860|362
1721217600000|2024-07-17 12:00:00|40866.1|40862.5|40851.1|40847.5|40870.6|40867|40845.6|40842|956
1721217900000|2024-07-17 12:05:00|40850.6|40847|40827.1|40823.5|40850.6|40847|40819.6|40816|496
1721218200000|2024-07-17 12:10:00|40826.1|40822.5|40840.6|40837|40848.1|40844.5|40825.6|40822|713
1721218500000|2024-07-17 12:15:00|40841.1|40837.5|40849.1|40845.5|40854.6|40851|40835.6|40832|396
1721218800000|2024-07-17 12:20:00|40849.6|40846|40858.6|40855|40858.6|40855|40841.6|40838|251
1721219100000|2024-07-17 12:25:00|40859.1|40855.5|40850.6|40847|40863.6|40860|40850.6|40847|126
1721219400000|2024-07-17 12:30:00|40851.1|40847.5|40857.1|40853.5|40861.6|40858|40846.6|40843|387
1721219700000|2024-07-17 12:35:00|40856.6|40853|40838.1|40834.5|40857.6|40854|40826.1|40822.5|317
1721220000000|2024-07-17 12:40:00|40837.6|40834|40837.1|40833.5|40841.6|40838|40826.1|40822.5|348
1721220300000|2024-07-17 12:45:00|40836.6|40833|40826.1|40822.5|40855.6|40852|40825.6|40822|267
1721220600000|2024-07-17 12:50:00|40825.1|40821.5|40814.1|40810.5|40839.1|40835.5|40811.1|40807.5|512
1721220900000|2024-07-17 12:55:00|40814.6|40811|40811.1|40807.5|40825.1|40821.5|40794.6|40791|541
1721221200000|2024-07-17 13:00:00|40812.1|40808.5|40822.1|40818.5|40823.1|40819.5|40803.1|40799.5|660
1721221500000|2024-07-17 13:05:00|40821.6|40818|40836.1|40832.5|40838.1|40834.5|40819.1|40815.5|307
1721221800000|2024-07-17 13:10:00|40836.6|40833|40823.1|40819.5|40837.6|40834|40821.1|40817.5|365
1721222100000|2024-07-17 13:15:00|40822.6|40819|40825.6|40822|40832.1|40828.5|40812.1|40808.5|545
1721222400000|2024-07-17 13:20:00|40826.1|40822.5|40808.1|40804.5|40832.6|40829|40803.1|40799.5|377
1721222700000|2024-07-17 13:25:00|40807.6|40804|40848.1|40844.5|40859.6|40856|40802.6|40799|1917
1721223000000|2024-07-17 13:30:00|40847.5|40845.1|41015.5|41013.1|41016.5|41014.1|40847|40844.6|9997
1721223300000|2024-07-17 13:35:00|41016|41013.6|40981.5|40979.1|41033.5|41031.1|40961.5|40959.1|5125
1721223600000|2024-07-17 13:40:00|40981|40978.6|40980|40977.6|41000.5|40998.1|40940.5|40938.1|3170
1721223900000|2024-07-17 13:45:00|40981.5|40979.1|40997.5|40995.1|40997.5|40995.1|40964|40961.6|3050
1721224200000|2024-07-17 13:50:00|40996.5|40994.1|41092|41089.6|41097|41094.6|40993.5|40991.1|4040
1721224500000|2024-07-17 13:55:00|41091|41088.6|41075.1|41072.7|41091|41088.6|41030|41027.6|2402
1721224800000|2024-07-17 14:00:00|41075.6|41073.2|41112.6|41110.2|41115.1|41112.7|41035.6|41033.2|3604
1721225100000|2024-07-17 14:05:00|41112.1|41109.7|41033.6|41031.2|41114.1|41111.7|41029.6|41027.2|3993
1721225400000|2024-07-17 14:10:00|41033.1|41030.7|41119.6|41117.2|41124.1|41121.7|41027.6|41025.2|3123
1721225700000|2024-07-17 14:15:00|41119.1|41116.7|41123.6|41121.2|41139.6|41137.2|41074.1|41071.7|2393
1721226000000|2024-07-17 14:20:00|41123.2|41120.8|41112.2|41109.8|41137.7|41135.3|41099.2|41096.8|1958
1721226300000|2024-07-17 14:25:00|41110.7|41108.3|41112.2|41109.8|41130.2|41127.8|41094.7|41092.3|1960
1721226600000|2024-07-17 14:30:00|41111.7|41109.3|41105.7|41103.3|41120.2|41117.8|41076.7|41074.3|2508
1721226900000|2024-07-17 14:35:00|41104.7|41102.3|41055.7|41053.3|41110.2|41107.8|41041.7|41039.3|2281
1721227200000|2024-07-17 14:40:00|41056.2|41053.8|41062.7|41060.3|41087.2|41084.8|41048.7|41046.3|1867
1721227500000|2024-07-17 14:45:00|41062.2|41059.8|41034.7|41032.3|41072.7|41070.3|41021.7|41019.3|1850
1721227800000|2024-07-17 14:50:00|41035.7|41033.3|41054.2|41051.8|41075.2|41072.8|41031.7|41029.3|1839
1721228100000|2024-07-17 14:55:00|41052.2|41049.8|41031.2|41028.8|41068.2|41065.8|41025.7|41023.3|1264
1721228400000|2024-07-17 15:00:00|41030.2|41027.8|41038.7|41036.3|41058.2|41055.8|41022.7|41020.3|1726
1721228700000|2024-07-17 15:05:00|41038.2|41035.8|41059.7|41057.3|41062.7|41060.3|41027.2|41024.8|1365
1721229000000|2024-07-17 15:10:00|41060.2|41057.8|41066.2|41063.8|41068.2|41065.8|41036.7|41034.3|1161
1721229300000|2024-07-17 15:15:00|41065.7|41063.3|41089.7|41087.3|41096.2|41093.8|41056.7|41054.3|1421
1721229600000|2024-07-17 15:20:00|41090.2|41087.8|41074.2|41071.8|41106.7|41104.3|41065.2|41062.8|1349
1721229900000|2024-07-17 15:25:00|41075.2|41072.8|41103.2|41100.8|41103.7|41101.3|41045.7|41043.3|1430
1721230200000|2024-07-17 15:30:00|41103.7|41101.3|41086.2|41083.8|41103.7|41101.3|41073.2|41070.8|848
1721230500000|2024-07-17 15:35:00|41085.7|41083.3|41122.2|41119.8|41123.2|41120.8|41080.7|41078.3|1243
1721230800000|2024-07-17 15:40:00|41122.7|41120.3|41148.7|41146.3|41149.2|41146.8|41107.2|41104.8|1672
1721231100000|2024-07-17 15:45:00|41149.2|41146.8|41153.7|41151.3|41154.2|41151.8|41127.7|41125.3|1155
1721231400000|2024-07-17 15:50:00|41154.2|41151.8|41143.2|41140.8|41154.7|41152.3|41122.7|41120.3|1092
1721231700000|2024-07-17 15:55:00|41143.7|41141.3|41171.6|41169.2|41171.6|41169.2|41138.5|41136.1|1189
1721232000000|2024-07-17 16:00:00|41172.1|41169.7|41166.6|41164.2|41195.1|41192.7|41156.1|41153.7|2043
1721232300000|2024-07-17 16:05:00|41167.1|41164.7|41174.6|41172.2|41185.1|41182.7|41148.6|41146.2|1389
1721232600000|2024-07-17 16:10:00|41174.1|41171.7|41142.6|41140.2|41182.1|41179.7|41135.6|41133.2|1616
1721232900000|2024-07-17 16:15:00|41143.1|41140.7|41158.1|41155.7|41168.6|41166.2|41137.1|41134.7|989
1721233200000|2024-07-17 16:20:00|41158.6|41156.2|41166.6|41164.2|41174.1|41171.7|41154.1|41151.7|758
1721233500000|2024-07-17 16:25:00|41167.1|41164.7|41156.6|41154.2|41184.6|41182.2|41155.1|41152.7|931
1721233800000|2024-07-17 16:30:00|41156.1|41153.7|41149.1|41146.7|41165.6|41163.2|41135.6|41133.2|1102
1721234100000|2024-07-17 16:35:00|41149.6|41147.2|41164.1|41161.7|41184.1|41181.7|41135.1|41132.7|978
1721234400000|2024-07-17 16:40:00|41164.6|41162.2|41179.1|41176.7|41179.6|41177.2|41159.1|41156.7|741
1721234700000|2024-07-17 16:45:00|41179.6|41177.2|41199.1|41196.7|41201.1|41198.7|41171.6|41169.2|1427
1721235000000|2024-07-17 16:50:00|41198.6|41196.2|41186.1|41183.7|41202.1|41199.7|41170.6|41168.2|1857
1721235300000|2024-07-17 16:55:00|41184.6|41182.2|41196.1|41193.7|41207.1|41204.7|41178.1|41175.7|1901
1721235600000|2024-07-17 17:00:00|41196.6|41194.2|41170.1|41167.7|41197.5|41195.1|41164.1|41161.7|1168
1721235900000|2024-07-17 17:05:00|41169.6|41167.2|41128.1|41125.7|41173.1|41170.7|41125.6|41123.2|1208
1721236200000|2024-07-17 17:10:00|41129.1|41126.7|41112.6|41110.2|41135.1|41132.7|41103.6|41101.2|1144
1721236500000|2024-07-17 17:15:00|41113.1|41110.7|41133.6|41131.2|41150.1|41147.7|41097.1|41094.7|1275
1721236800000|2024-07-17 17:20:00|41133.1|41130.7|41127.1|41124.7|41133.6|41131.2|41105.1|41102.7|946
1721237100000|2024-07-17 17:25:00|41126.6|41124.2|41153.1|41150.7|41162.1|41159.7|41122.6|41120.2|1036
1721237400000|2024-07-17 17:30:00|41153.6|41151.2|41145.6|41143.2|41181.1|41178.7|41142.1|41139.7|1175
1721237700000|2024-07-17 17:35:00|41146.1|41143.7|41157.1|41154.7|41173.6|41171.2|41141.6|41139.2|738
1721238000000|2024-07-17 17:40:00|41156.6|41154.2|41172.6|41170.2|41178.6|41176.2|41147.6|41145.2|690
1721238300000|2024-07-17 17:45:00|41173.1|41170.7|41167.1|41164.7|41189.1|41186.7|41156.6|41154.2|628
1721238600000|2024-07-17 17:50:00|41167.6|41165.2|41155.1|41152.7|41175.1|41172.7|41150.6|41148.2|821
1721238900000|2024-07-17 17:55:00|41155.6|41153.2|41167.6|41165.2|41170.1|41167.7|41146.1|41143.7|520
1721239200000|2024-07-17 18:00:00|41168.6|41166.2|41132.1|41129.7|41168.6|41166.2|41132.1|41129.7|1042
1721239500000|2024-07-17 18:05:00|41131.1|41128.7|41150.1|41147.7|41165.1|41162.7|41115.6|41113.2|921
1721239800000|2024-07-17 18:10:00|41151.1|41148.7|41156.6|41154.2|41175.6|41173.2|41148.1|41145.7|741
1721240100000|2024-07-17 18:15:00|41157.1|41154.7|41187.1|41184.7|41189.1|41186.7|41155.1|41152.7|704
1721240400000|2024-07-17 18:20:00|41187.6|41185.2|41188|41185.6|41198.8|41196.4|41163.8|41161.4|834
1721240700000|2024-07-17 18:25:00|41188.5|41186.1|41201|41198.6|41204.5|41202.1|41175.5|41173.1|753
1721241000000|2024-07-17 18:30:00|41200.5|41198.1|41203|41200.6|41219|41216.6|41192.5|41190.1|1466
1721241300000|2024-07-17 18:35:00|41202.5|41200.1|41190.5|41188.1|41213|41210.6|41185|41182.6|893
1721241600000|2024-07-17 18:40:00|41191|41188.6|41194|41191.6|41203|41200.6|41184.5|41182.1|732
1721241900000|2024-07-17 18:45:00|41193.5|41191.1|41184.5|41182.1|41201|41198.6|41172|41169.6|707
1721242200000|2024-07-17 18:50:00|41184|41181.6|41166.5|41164.1|41198.5|41196.1|41162|41159.6|855
1721242500000|2024-07-17 18:55:00|41167|41164.6|41167.5|41165.1|41176|41173.6|41155.5|41153.1|717
1721242800000|2024-07-17 19:00:00|41168|41165.6|41168|41165.6|41191|41188.6|41164.5|41162.1|766
1721243100000|2024-07-17 19:05:00|41167.5|41165.1|41162.5|41160.1|41176.5|41174.1|41155.5|41153.1|799
1721243400000|2024-07-17 19:10:00|41161|41158.6|41178|41175.6|41198.5|41196.1|41153.5|41151.1|1054
1721243700000|2024-07-17 19:15:00|41177.5|41175.1|41193.5|41191.1|41195|41192.6|41176|41173.6|594
1721244000000|2024-07-17 19:20:00|41194|41191.6|41216.5|41214.1|41229|41226.6|41190.5|41188.1|1334
1721244300000|2024-07-17 19:25:00|41216|41213.6|41209.5|41207.1|41221.5|41219.1|41203|41200.6|1242
1721244600000|2024-07-17 19:30:00|41209|41206.6|41212.5|41210.1|41220.5|41218.1|41192|41189.6|1158
1721244900000|2024-07-17 19:35:00|41213|41210.6|41167.5|41165.1|41218|41215.6|41166|41163.6|983
1721245200000|2024-07-17 19:40:00|41167|41164.6|41153.4|41151|41176|41173.6|41148.2|41145.8|1293
1721245500000|2024-07-17 19:45:00|41152.9|41150.5|41153.9|41151.5|41167.4|41165|41140.4|41138|1289
1721245800000|2024-07-17 19:50:00|41154.4|41152|41173.4|41171|41202.9|41200.5|41154.4|41152|2104
1721246100000|2024-07-17 19:55:00|41173.9|41171.5|41185.9|41183.5|41217.9|41215.5|41162.4|41160|5539
1721246400000|2024-07-17 20:00:00|41187.1|41182.3|41186.1|41181.3|41193.6|41188.8|41166.6|41161.8|2557
1721246700000|2024-07-17 20:05:00|41185.1|41180.3|41191.1|41186.3|41197.1|41192.3|41182.1|41177.3|832
1721247000000|2024-07-17 20:10:00|41191.6|41186.8|41211.6|41206.8|41214.1|41209.3|41189.6|41184.8|545
1721247300000|2024-07-17 20:15:00|41211.1|41206.3|41216.6|41211.8|41217.6|41212.8|41204.6|41199.8|195
1721247600000|2024-07-17 20:20:00|41217.1|41212.3|41226.1|41221.3|41226.1|41221.3|41215.1|41210.3|303
1721247900000|2024-07-17 20:25:00|41226.6|41221.8|41229.6|41224.8|41230.1|41225.3|41224.6|41219.8|149
1721248200000|2024-07-17 20:30:00|41230.1|41225.3|41233.6|41228.8|41234.1|41229.3|41225.1|41220.3|144
1721248500000|2024-07-17 20:35:00|41233.1|41228.3|41237.1|41232.3|41243.1|41238.3|41233.1|41228.3|191
1721248800000|2024-07-17 20:40:00|41236.6|41231.8|41231.1|41226.3|41238.6|41233.8|41230.6|41225.8|128
1721249100000|2024-07-17 20:45:00|41230.6|41225.8|41233.6|41228.8|41236.6|41231.8|41228.6|41223.8|223
1721249400000|2024-07-17 20:50:00|41234.1|41229.3|41235.6|41230.8|41239.1|41234.3|41231.6|41226.8|131
1721249700000|2024-07-17 20:55:00|41235.1|41230.3|41248|41238.2|41248.2|41240.8|41234.1|41229.3|176
1721250000000|2024-07-17 21:00:00|41246.1|41236.3|41246.3|41236.5|41248.6|41238.8|41245.9|41236.1|0
1721250300000|2024-07-17 21:05:00|41246.4|41236.6|41244.9|41235.1|41247.1|41237.3|41244.9|41235.1|0
1721250600000|2024-07-17 21:10:00|41245.4|41235.6|41252.4|41242.6|41254.2|41244.4|41245.4|41235.6|0
1721250900000|2024-07-17 21:15:00|41252.1|41242.3|41251.4|41241.6|41252.9|41243.1|41251.3|41241.5|0
1721251200000|2024-07-17 21:20:00|41250.4|41240.6|41246.2|41236.4|41251.2|41241.4|41242.6|41232.8|0
1721251500000|2024-07-17 21:25:00|41246.7|41236.9|41245.7|41235.9|41247.4|41237.6|41245.1|41235.3|0
1721251800000|2024-07-17 21:30:00|41245.1|41235.3|41239.8|41230|41245.1|41235.3|41239.7|41229.9|0
1721252100000|2024-07-17 21:35:00|41240.9|41231.1|41239.8|41230|41240.9|41231.1|41239.1|41229.3|0
1721252400000|2024-07-17 21:40:00|41240.4|41230.6|41242.4|41232.6|41243.3|41233.5|41240.3|41230.5|0
1721252700000|2024-07-17 21:45:00|41242.5|41232.7|41242.4|41232.6|41243.2|41233.4|41241.2|41231.4|0
1721253000000|2024-07-17 21:50:00|41242.3|41232.5|41242.2|41232.4|41243.5|41233.7|41240.6|41230.8|0
1721253300000|2024-07-17 21:55:00|41244.1|41234.3|41245.8|41236|41247.7|41237.9|41243.5|41233.7|0
1721253600000|2024-07-17 22:00:00|41242.9|41238.1|41255.4|41250.6|41264.4|41259.6|41237.9|41233.1|245
1721253900000|2024-07-17 22:05:00|41254.9|41250.1|41245.4|41240.6|41256.4|41251.6|41240.9|41236.1|67
1721254200000|2024-07-17 22:10:00|41245.9|41241.1|41242.9|41238.1|41250.4|41245.6|41240.9|41236.1|162
1721254500000|2024-07-17 22:15:00|41242.4|41237.6|41249.9|41245.1|41251.9|41247.1|41241.9|41237.1|47
1721254800000|2024-07-17 22:20:00|41250.4|41245.6|41256.9|41252.1|41259.4|41254.6|41248.4|41243.6|148
1721255100000|2024-07-17 22:25:00|41257.4|41252.6|41259.9|41255.1|41263.4|41258.6|41253.4|41248.6|137
1721255400000|2024-07-17 22:30:00|41260.4|41255.6|41260.9|41256.1|41261.9|41257.1|41257.4|41252.6|68
1721255700000|2024-07-17 22:35:00|41260.4|41255.6|41255.9|41251.1|41261.4|41256.6|41247.9|41243.1|78
1721256000000|2024-07-17 22:40:00|41255.4|41250.6|41257.9|41253.1|41258.9|41254.1|41255.4|41250.6|27
1721256300000|2024-07-17 22:45:00|41256.9|41252.1|41251.4|41246.6|41258.9|41254.1|41250.9|41246.1|71
1721256600000|2024-07-17 22:50:00|41251.9|41247.1|41248.4|41243.6|41254.9|41250.1|41247.9|41243.1|51
1721256900000|2024-07-17 22:55:00|41248.9|41244.1|41259.9|41255.1|41263.4|41258.6|41248.4|41243.6|170
1721257200000|2024-07-17 23:00:00|41260.4|41255.6|41257.9|41253.1|41263.9|41259.1|41257.4|41252.6|81
1721257500000|2024-07-17 23:05:00|41258.4|41253.6|41263.9|41259.1|41263.9|41259.1|41256.4|41251.6|101
1721257800000|2024-07-17 23:10:00|41264.4|41259.6|41263.9|41259.1|41266.4|41261.6|41263.4|41258.6|38
1721258100000|2024-07-17 23:15:00|41263.4|41258.6|41260.9|41256.1|41263.9|41259.1|41257.9|41253.1|37
1721258400000|2024-07-17 23:20:00|41260.4|41255.6|41257.9|41253.1|41263.4|41258.6|41257.9|41253.1|54
1721258700000|2024-07-17 23:25:00|41257.4|41252.6|41255.9|41251.1|41260.4|41255.6|41254.4|41249.6|59
1721259000000|2024-07-17 23:30:00|41256.4|41251.6|41259.4|41254.6|41260.9|41256.1|41255.9|41251.1|48
1721259300000|2024-07-17 23:35:00|41259.9|41255.1|41261.9|41257.1|41263.4|41258.6|41256.9|41252.1|56
1721259600000|2024-07-17 23:40:00|41261.4|41256.6|41257.9|41253.1|41261.4|41256.6|41255.9|41251.1|23
1721259900000|2024-07-17 23:45:00|41258.4|41253.6|41255.9|41251.1|41258.9|41254.1|41248.9|41244.1|127
1721260200000|2024-07-17 23:50:00|41256.4|41251.6|41258.9|41254.1|41261.9|41257.1|41256.4|41251.6|77
1721260500000|2024-07-17 23:55:00|41258.4|41253.6|41264.9|41260.1|41270.4|41265.6|41258.4|41253.6|76
1721260800000|2024-07-18 00:00:00|41263.9|41259.1|41276.4|41271.6|41278.9|41274.1|41260.9|41256.1|208
1721261100000|2024-07-18 00:05:00|41275.9|41271.1|41279.4|41274.6|41281.4|41276.6|41271.4|41266.6|130
1721261400000|2024-07-18 00:10:00|41278.9|41274.1|41288.4|41283.6|41289.4|41284.6|41278.4|41273.6|271
1721261700000|2024-07-18 00:15:00|41288.9|41284.1|41288.9|41284.1|41294.4|41289.6|41287.4|41282.6|186
1721262000000|2024-07-18 00:20:00|41288.4|41283.6|41290.4|41285.6|41290.4|41285.6|41286.4|41281.6|84
1721262300000|2024-07-18 00:25:00|41290.9|41286.1|41293.9|41289.1|41303.9|41299.1|41287.9|41283.1|219
1721262600000|2024-07-18 00:30:00|41294.4|41289.6|41298.4|41293.6|41305.9|41301.1|41293.9|41289.1|158
1721262900000|2024-07-18 00:35:00|41297.9|41293.1|41296.4|41291.6|41298.4|41293.6|41287.4|41282.6|136
1721263200000|2024-07-18 00:40:00|41296.9|41292.1|41305.9|41301.1|41305.9|41301.1|41296.9|41292.1|72
1721263500000|2024-07-18 00:45:00|41305.4|41300.6|41297.9|41293.1|41306.9|41302.1|41296.9|41292.1|94
1721263800000|2024-07-18 00:50:00|41298.4|41293.6|41298.4|41293.6|41305.4|41300.6|41297.9|41293.1|156
1721264100000|2024-07-18 00:55:00|41297.9|41293.1|41298.4|41293.6|41300.9|41296.1|41295.9|41291.1|65
1721264400000|2024-07-18 01:00:00|41298.9|41294.1|41297.4|41292.6|41309.4|41304.6|41297.4|41292.6|260
1721264700000|2024-07-18 01:05:00|41297.9|41293.1|41309.4|41304.6|41311.9|41307.1|41297.4|41292.6|117
1721265000000|2024-07-18 01:10:00|41309.9|41305.1|41302.9|41298.1|41311.4|41306.6|41301.9|41297.1|80
1721265300000|2024-07-18 01:15:00|41302.4|41297.6|41303.4|41298.6|41309.9|41305.1|41301.9|41297.1|78
1721265600000|2024-07-18 01:20:00|41303.9|41299.1|41305.4|41300.6|41308.9|41304.1|41303.4|41298.6|46
1721265900000|2024-07-18 01:25:00|41305.9|41301.1|41310.4|41305.6|41311.4|41306.6|41303.9|41299.1|64
1721266200000|2024-07-18 01:30:00|41310.9|41306.1|41309.9|41305.1|41310.9|41306.1|41305.9|41301.1|80
1721266500000|2024-07-18 01:35:00|41309.4|41304.6|41308.4|41303.6|41311.9|41307.1|41307.9|41303.1|152
1721266800000|2024-07-18 01:40:00|41308.9|41304.1|41301.9|41297.1|41308.9|41304.1|41300.9|41296.1|76
1721267100000|2024-07-18 01:45:00|41302.4|41297.6|41304.9|41300.1|41307.9|41303.1|41302.4|41297.6|47
1721267400000|2024-07-18 01:50:00|41305.4|41300.6|41309.4|41304.6|41311.9|41307.1|41304.9|41300.1|129
1721267700000|2024-07-18 01:55:00|41308.9|41304.1|41324.4|41319.6|41324.9|41320.1|41307.9|41303.1|253
1721268000000|2024-07-18 02:00:00|41324.9|41320.1|41318.9|41314.1|41325.9|41321.1|41316.9|41312.1|72
1721268300000|2024-07-18 02:05:00|41319.4|41314.6|41318.9|41314.1|41322.9|41318.1|41315.9|41311.1|54
1721268600000|2024-07-18 02:10:00|41318.4|41313.6|41313.9|41309.1|41319.9|41315.1|41313.4|41308.6|59
1721268900000|2024-07-18 02:15:00|41314.4|41309.6|41311.9|41307.1|41316.4|41311.6|41310.4|41305.6|54
1721269200000|2024-07-18 02:20:00|41312.4|41307.6|41310.9|41306.1|41318.9|41314.1|41308.9|41304.1|99
1721269500000|2024-07-18 02:25:00|41310.4|41305.6|41305.9|41301.1|41311.9|41307.1|41301.9|41297.1|149
1721269800000|2024-07-18 02:30:00|41306.4|41301.6|41312.9|41308.1|41313.4|41308.6|41304.9|41300.1|133
1721270100000|2024-07-18 02:35:00|41312.4|41307.6|41311.9|41307.1|41313.9|41309.1|41308.4|41303.6|37
1721270400000|2024-07-18 02:40:00|41311.4|41306.6|41309.4|41304.6|41311.9|41307.1|41307.9|41303.1|51
1721270700000|2024-07-18 02:45:00|41308.9|41304.1|41316.9|41312.1|41316.9|41312.1|41308.9|41304.1|57
1721271000000|2024-07-18 02:50:00|41316.4|41311.6|41318.9|41314.1|41319.4|41314.6|41313.9|41309.1|109
1721271300000|2024-07-18 02:55:00|41319.4|41314.6|41318.4|41313.6|41322.4|41317.6|41316.9|41312.1|45
1721271600000|2024-07-18 03:00:00|41317.9|41313.1|41317.9|41313.1|41320.4|41315.6|41314.9|41310.1|44
1721271900000|2024-07-18 03:05:00|41317.4|41312.6|41313.4|41308.6|41319.9|41315.1|41313.4|41308.6|53
1721272200000|2024-07-18 03:10:00|41313.9|41309.1|41314.9|41310.1|41315.9|41311.1|41311.9|41307.1|37
1721272500000|2024-07-18 03:15:00|41315.4|41310.6|41308.9|41304.1|41316.9|41312.1|41307.9|41303.1|51
1721272800000|2024-07-18 03:20:00|41309.4|41304.6|41315.9|41311.1|41315.9|41311.1|41305.9|41301.1|66
1721273100000|2024-07-18 03:25:00|41316.9|41312.1|41319.4|41314.6|41321.9|41317.1|41313.9|41309.1|125
1721273400000|2024-07-18 03:30:00|41319.9|41315.1|41298.4|41293.6|41319.9|41315.1|41294.4|41289.6|118
1721273700000|2024-07-18 03:35:00|41297.9|41293.1|41302.9|41298.1|41309.4|41304.6|41297.9|41293.1|82
1721274000000|2024-07-18 03:40:00|41303.4|41298.6|41309.4|41304.6|41310.9|41306.1|41302.4|41297.6|44
1721274300000|2024-07-18 03:45:00|41308.9|41304.1|41318.4|41313.6|41319.4|41314.6|41308.4|41303.6|49
1721274600000|2024-07-18 03:50:00|41318.9|41314.1|41313.4|41308.6|41319.9|41315.1|41310.9|41306.1|44
1721274900000|2024-07-18 03:55:00|41312.9|41308.1|41309.4|41304.6|41312.9|41308.1|41308.9|41304.1|23
1721275200000|2024-07-18 04:00:00|41309.9|41305.1|41309.4|41304.6|41314.4|41309.6|41308.9|41304.1|37
1721275500000|2024-07-18 04:05:00|41309.9|41305.1|41305.4|41300.6|41311.9|41307.1|41305.4|41300.6|59
1721275800000|2024-07-18 04:10:00|41304.9|41300.1|41303.4|41298.6|41309.4|41304.6|41303.4|41298.6|37
1721276100000|2024-07-18 04:15:00|41303.9|41299.1|41292.4|41287.6|41304.9|41300.1|41291.4|41286.6|90
1721276400000|2024-07-18 04:20:00|41291.9|41287.1|41292.4|41287.6|41297.9|41293.1|41291.4|41286.6|56
1721276700000|2024-07-18 04:25:00|41292.9|41288.1|41288.4|41283.6|41296.4|41291.6|41288.4|41283.6|57
1721277000000|2024-07-18 04:30:00|41287.9|41283.1|41283.4|41278.6|41288.4|41283.6|41280.9|41276.1|64
1721277300000|2024-07-18 04:35:00|41283.9|41279.1|41285.9|41281.1|41287.4|41282.6|41283.9|41279.1|44
1721277600000|2024-07-18 04:40:00|41286.4|41281.6|41285.4|41280.6|41286.9|41282.1|41283.4|41278.6|82
1721277900000|2024-07-18 04:45:00|41284.9|41280.1|41287.9|41283.1|41290.9|41286.1|41284.9|41280.1|82
1721278200000|2024-07-18 04:50:00|41287.4|41282.6|41289.4|41284.6|41293.4|41288.6|41286.4|41281.6|43
1721278500000|2024-07-18 04:55:00|41288.4|41283.6|41291.4|41286.6|41292.4|41287.6|41288.4|41283.6|49
1721278800000|2024-07-18 05:00:00|41290.9|41286.1|41282.9|41278.1|41291.9|41287.1|41282.4|41277.6|54
1721279100000|2024-07-18 05:05:00|41282.4|41277.6|41285.4|41280.6|41289.9|41285.1|41281.4|41276.6|67
1721279400000|2024-07-18 05:10:00|41285.9|41281.1|41281.4|41276.6|41285.9|41281.1|41279.4|41274.6|53
1721279700000|2024-07-18 05:15:00|41280.9|41276.1|41282.4|41277.6|41282.9|41278.1|41278.4|41273.6|81
1721280000000|2024-07-18 05:20:00|41282.9|41278.1|41282.4|41277.6|41285.4|41280.6|41280.9|41276.1|48
1721280300000|2024-07-18 05:25:00|41281.9|41277.1|41275.4|41270.6|41282.4|41277.6|41274.4|41269.6|53
1721280600000|2024-07-18 05:30:00|41275.9|41271.1|41278.4|41273.6|41288.9|41284.1|41275.4|41270.6|154
1721280900000|2024-07-18 05:35:00|41278.9|41274.1|41272.9|41268.1|41285.4|41280.6|41272.4|41267.6|92
1721281200000|2024-07-18 05:40:00|41273.9|41269.1|41279.9|41275.1|41280.4|41275.6|41273.9|41269.1|89
1721281500000|2024-07-18 05:45:00|41280.4|41275.6|41275.4|41270.6|41282.4|41277.6|41273.4|41268.6|71
1721281800000|2024-07-18 05:50:00|41274.9|41270.1|41273.4|41268.6|41278.9|41274.1|41271.9|41267.1|66
1721282100000|2024-07-18 05:55:00|41272.9|41268.1|41270.4|41265.6|41275.4|41270.6|41268.4|41263.6|134
1721282400000|2024-07-18 06:00:00|41269.8|41266.2|41254.8|41251.2|41277.3|41273.7|41250.8|41247.2|284
1721282700000|2024-07-18 06:05:00|41254.3|41250.7|41260.8|41257.2|41260.8|41257.2|41245.3|41241.7|244
1721283000000|2024-07-18 06:10:00|41260.3|41256.7|41258.8|41255.2|41270.3|41266.7|41258.8|41255.2|340
1721283300000|2024-07-18 06:15:00|41259.3|41255.7|41272.8|41269.2|41276.8|41273.2|41254.3|41250.7|330
1721283600000|2024-07-18 06:20:00|41272.3|41268.7|41274.8|41271.2|41276.8|41273.2|41261.8|41258.2|335
1721283900000|2024-07-18 06:25:00|41274.3|41270.7|41271.8|41268.2|41275.8|41272.2|41267.3|41263.7|148
1721284200000|2024-07-18 06:30:00|41272.3|41268.7|41253.8|41250.2|41279.8|41276.2|41253.8|41250.2|508
1721284500000|2024-07-18 06:35:00|41253.3|41249.7|41269.8|41266.2|41271.3|41267.7|41252.3|41248.7|314
1721284800000|2024-07-18 06:40:00|41269.3|41265.7|41271.8|41268.2|41276.3|41272.7|41265.8|41262.2|184
1721285100000|2024-07-18 06:45:00|41272.3|41268.7|41274.8|41271.2|41281.3|41277.7|41268.3|41264.7|250
1721285400000|2024-07-18 06:50:00|41275.3|41271.7|41270.8|41267.2|41279.8|41276.2|41266.8|41263.2|181
1721285700000|2024-07-18 06:55:00|41271.3|41267.7|41281.3|41277.7|41285.3|41281.7|41270.8|41267.2|223
1721286000000|2024-07-18 07:00:00|41280.8|41277.2|41259.8|41256.2|41283.8|41280.2|41258.3|41254.7|416
1721286300000|2024-07-18 07:05:00|41259.3|41255.7|41242.3|41238.7|41264.3|41260.7|41238.8|41235.2|371
1721286600000|2024-07-18 07:10:00|41242.8|41239.2|41255.8|41252.2|41259.3|41255.7|41237.3|41233.7|342
1721286900000|2024-07-18 07:15:00|41256.3|41252.7|41234.8|41231.2|41256.8|41253.2|41232.3|41228.7|250
1721287200000|2024-07-18 07:20:00|41234.3|41230.7|41228.3|41224.7|41243.3|41239.7|41228.3|41224.7|255
1721287500000|2024-07-18 07:25:00|41228.8|41225.2|41183.3|41179.7|41228.8|41225.2|41179.8|41176.2|501
1721287800000|2024-07-18 07:30:00|41184.3|41180.7|41178.8|41175.2|41189.3|41185.7|41154.8|41151.2|713
1721288100000|2024-07-18 07:35:00|41180.8|41177.2|41157.8|41154.2|41184.8|41181.2|41148.8|41145.2|597
1721288400000|2024-07-18 07:40:00|41158.3|41154.7|41191.8|41188.2|41192.8|41189.2|41157.8|41154.2|419
1721288700000|2024-07-18 07:45:00|41192.3|41188.7|41177.8|41174.2|41192.3|41188.7|41175.8|41172.2|209
1721289000000|2024-07-18 07:50:00|41177.3|41173.7|41193.8|41190.2|41197.8|41194.2|41176.8|41173.2|280
1721289300000|2024-07-18 07:55:00|41194.3|41190.7|41189.8|41186.2|41195.8|41192.2|41182.8|41179.2|172
1721289600000|2024-07-18 08:00:00|41190.3|41186.7|41169.8|41166.2|41191.3|41187.7|41158.8|41155.2|719
1721289900000|2024-07-18 08:05:00|41169.3|41165.7|41167.8|41164.2|41185.3|41181.7|41162.8|41159.2|398
1721290200000|2024-07-18 08:10:00|41167.3|41163.7|41179.3|41175.7|41186.8|41183.2|41166.8|41163.2|186
1721290500000|2024-07-18 08:15:00|41178.8|41175.2|41169.8|41166.2|41184.8|41181.2|41164.8|41161.2|192
1721290800000|2024-07-18 08:20:00|41170.3|41166.7|41179.8|41176.2|41184.8|41181.2|41165.8|41162.2|207
1721291100000|2024-07-18 08:25:00|41179.3|41175.7|41184.8|41181.2|41186.3|41182.7|41170.3|41166.7|219
1721291400000|2024-07-18 08:30:00|41184.3|41180.7|41202.8|41199.2|41212.8|41209.2|41172.8|41169.2|292
1721291700000|2024-07-18 08:35:00|41202.3|41198.7|41181.3|41177.7|41205.8|41202.2|41181.3|41177.7|270
1721292000000|2024-07-18 08:40:00|41181.8|41178.2|41173.3|41169.7|41187.8|41184.2|41169.8|41166.2|257
1721292300000|2024-07-18 08:45:00|41173.8|41170.2|41173.3|41169.7|41175.8|41172.2|41167.3|41163.7|109
1721292600000|2024-07-18 08:50:00|41173.8|41170.2|41171.3|41167.7|41178.8|41175.2|41166.3|41162.7|112
1721292900000|2024-07-18 08:55:00|41170.8|41167.2|41176.8|41173.2|41178.8|41175.2|41169.8|41166.2|122
1721293200000|2024-07-18 09:00:00|41176.3|41172.7|41174.3|41170.7|41179.8|41176.2|41164.3|41160.7|196
1721293500000|2024-07-18 09:05:00|41174.8|41171.2|41178.8|41175.2|41183.8|41180.2|41173.8|41170.2|108
1721293800000|2024-07-18 09:10:00|41178.3|41174.7|41179.8|41176.2|41185.3|41181.7|41177.8|41174.2|120
1721294100000|2024-07-18 09:15:00|41179.3|41175.7|41181.8|41178.2|41185.8|41182.2|41175.3|41171.7|101
1721294400000|2024-07-18 09:20:00|41182.3|41178.7|41193.8|41190.2|41194.8|41191.2|41179.8|41176.2|137
1721294700000|2024-07-18 09:25:00|41193.3|41189.7|41192.8|41189.2|41195.8|41192.2|41186.8|41183.2|154
1721295000000|2024-07-18 09:30:00|41192.3|41188.7|41173.8|41170.2|41193.8|41190.2|41165.8|41162.2|328
1721295300000|2024-07-18 09:35:00|41173.3|41169.7|41158.3|41154.7|41177.8|41174.2|41155.8|41152.2|192
1721295600000|2024-07-18 09:40:00|41158.8|41155.2|41159.8|41156.2|41168.3|41164.7|41153.3|41149.7|128
1721295900000|2024-07-18 09:45:00|41159.3|41155.7|41168.8|41165.2|41168.8|41165.2|41153.3|41149.7|207
1721296200000|2024-07-18 09:50:00|41169.3|41165.7|41175.3|41171.7|41179.3|41175.7|41168.3|41164.7|226
1721296500000|2024-07-18 09:55:00|41174.8|41171.2|41162.8|41159.2|41176.3|41172.7|41153.8|41150.2|203
1721296800000|2024-07-18 10:00:00|41162.3|41158.7|41161.8|41158.2|41167.8|41164.2|41148.3|41144.7|557
1721297100000|2024-07-18 10:05:00|41161.3|41157.7|41156.8|41153.2|41174.3|41170.7|41153.8|41150.2|338
1721297400000|2024-07-18 10:10:00|41157.3|41153.7|41160.8|41157.2|41162.8|41159.2|41146.3|41142.7|260
1721297700000|2024-07-18 10:15:00|41161.3|41157.7|41144.8|41141.2|41165.8|41162.2|41144.8|41141.2|350
1721298000000|2024-07-18 10:20:00|41144.3|41140.7|41147.8|41144.2|41150.8|41147.2|41140.8|41137.2|94
1721298300000|2024-07-18 10:25:00|41147.3|41143.7|41138.8|41135.2|41148.3|41144.7|41135.3|41131.7|225
1721298600000|2024-07-18 10:30:00|41138.3|41134.7|41144.8|41141.2|41145.8|41142.2|41134.8|41131.2|170
1721298900000|2024-07-18 10:35:00|41145.8|41142.2|41149.8|41146.2|41156.8|41153.2|41144.3|41140.7|138
1721299200000|2024-07-18 10:40:00|41149.3|41145.7|41151.8|41148.2|41154.8|41151.2|41146.8|41143.2|64
1721299500000|2024-07-18 10:45:00|41152.3|41148.7|41158.8|41155.2|41158.8|41155.2|41149.8|41146.2|126
1721299800000|2024-07-18 10:50:00|41158.3|41154.7|41154.3|41150.7|41159.3|41155.7|41143.8|41140.2|124
1721300100000|2024-07-18 10:55:00|41153.8|41150.2|41162.3|41158.7|41163.3|41159.7|41148.8|41145.2|113
1721300400000|2024-07-18 11:00:00|41162.8|41159.2|41149.8|41146.2|41162.8|41159.2|41144.8|41141.2|167
1721300700000|2024-07-18 11:05:00|41150.3|41146.7|41149.8|41146.2|41154.8|41151.2|41147.8|41144.2|76
1721301000000|2024-07-18 11:10:00|41150.3|41146.7|41140.3|41136.7|41150.3|41146.7|41139.3|41135.7|114
1721301300000|2024-07-18 11:15:00|41139.8|41136.2|41141.8|41138.2|41148.3|41144.7|41136.8|41133.2|193
1721301600000|2024-07-18 11:20:00|41141.3|41137.7|41148.3|41144.7|41150.3|41146.7|41140.3|41136.7|97
1721301900000|2024-07-18 11:25:00|41147.8|41144.2|41138.8|41135.2|41149.3|41145.7|41136.3|41132.7|124
1721302200000|2024-07-18 11:30:00|41138.3|41134.7|41137.3|41133.7|41140.3|41136.7|41129.8|41126.2|217
1721302500000|2024-07-18 11:35:00|41136.8|41133.2|41145.3|41141.7|41147.8|41144.2|41129.3|41125.7|128
1721302800000|2024-07-18 11:40:00|41144.8|41141.2|41151.8|41148.2|41152.8|41149.2|41140.8|41137.2|314
1721303100000|2024-07-18 11:45:00|41152.3|41148.7|41164.8|41161.2|41165.8|41162.2|41151.8|41148.2|190
1721303400000|2024-07-18 11:50:00|41164.3|41160.7|41171.3|41167.7|41171.3|41167.7|41163.8|41160.2|200
1721303700000|2024-07-18 11:55:00|41171.8|41168.2|41178.8|41175.2|41180.3|41176.7|41171.3|41167.7|200
1721304000000|2024-07-18 12:00:00|41177.3|41173.7|41158.3|41154.7|41177.8|41174.2|41156.3|41152.7|319
1721304300000|2024-07-18 12:05:00|41157.8|41154.2|41143.8|41140.2|41157.8|41154.2|41142.8|41139.2|336
1721304600000|2024-07-18 12:10:00|41144.8|41141.2|41144.3|41140.7|41151.8|41148.2|41139.3|41135.7|163
1721304900000|2024-07-18 12:15:00|41144.8|41141.2|41139.8|41136.2|41146.8|41143.2|41119.8|41116.2|283
1721305200000|2024-07-18 12:20:00|41139.3|41135.7|41159.8|41156.2|41163.3|41159.7|41139.3|41135.7|279
1721305500000|2024-07-18 12:25:00|41159.3|41155.7|41152.3|41148.7|41163.8|41160.2|41146.8|41143.2|322
1721305800000|2024-07-18 12:30:00|41174.8|41171.2|41137.8|41134.2|41175.3|41171.7|41129.8|41126.2|830
1721306100000|2024-07-18 12:35:00|41137.3|41133.7|41139.8|41136.2|41144.3|41140.7|41126.8|41123.2|320
1721306400000|2024-07-18 12:40:00|41139.3|41135.7|41135.8|41132.2|41148.8|41145.2|41132.8|41129.2|285
1721306700000|2024-07-18 12:45:00|41136.3|41132.7|41137.3|41133.7|41141.8|41138.2|41117.8|41114.2|464
1721307000000|2024-07-18 12:50:00|41135.8|41132.2|41118.8|41115.2|41136.3|41132.7|41111.8|41108.2|258
1721307300000|2024-07-18 12:55:00|41118.3|41114.7|41109.8|41106.2|41121.8|41118.2|41108.8|41105.2|255
1721307600000|2024-07-18 13:00:00|41110.3|41106.7|41109.8|41106.2|41115.8|41112.2|41094.3|41090.7|634
1721307900000|2024-07-18 13:05:00|41110.3|41106.7|41105.8|41102.2|41123.3|41119.7|41101.3|41097.7|452
1721308200000|2024-07-18 13:10:00|41106.3|41102.7|41079.8|41076.2|41109.8|41106.2|41076.8|41073.2|563
1721308500000|2024-07-18 13:15:00|41080.3|41076.7|41061.8|41058.2|41088.8|41085.2|41059.8|41056.2|712
1721308800000|2024-07-18 13:20:00|41062.3|41058.7|41043.8|41040.2|41073.8|41070.2|41039.8|41036.2|636
1721309100000|2024-07-18 13:25:00|41043.3|41039.7|41063.8|41060.2|41073.8|41070.2|41035.8|41032.2|1410
1721309400000|2024-07-18 13:30:00|41063.2|41060.8|41149.7|41147.3|41161.2|41158.8|41040.2|41037.8|9228
1721309700000|2024-07-18 13:35:00|41144.2|41141.8|41203.2|41200.8|41205.7|41203.3|41129.7|41127.3|5434
1721310000000|2024-07-18 13:40:00|41204.2|41201.8|41258.2|41255.8|41262.7|41260.3|41194.7|41192.3|4250
1721310300000|2024-07-18 13:45:00|41258.7|41256.3|41224.7|41222.3|41264.2|41261.8|41210.2|41207.8|2706
1721310600000|2024-07-18 13:50:00|41223.1|41220.7|41257.6|41255.2|41272.1|41269.7|41194.1|41191.7|2644
1721310900000|2024-07-18 13:55:00|41256.1|41253.7|41315.1|41312.7|41316.1|41313.7|41219.1|41216.7|2803
1721311200000|2024-07-18 14:00:00|41314.6|41312.2|41326.1|41323.7|41333.6|41331.2|41294.1|41291.7|3842
1721311500000|2024-07-18 14:05:00|41325.6|41323.2|41339.6|41337.2|41353.1|41350.7|41311.1|41308.7|3078
1721311800000|2024-07-18 14:10:00|41340.1|41337.7|41335.1|41332.7|41340.1|41337.7|41300.6|41298.2|2369
1721312100000|2024-07-18 14:15:00|41334.6|41332.2|41345.6|41343.2|41368.6|41366.2|41332.6|41330.2|2094
1721312400000|2024-07-18 14:20:00|41346.1|41343.7|41354.1|41351.7|41359.1|41356.7|41323.6|41321.2|1527
1721312700000|2024-07-18 14:25:00|41354.6|41352.2|41371.1|41368.7|41383.6|41381.2|41349.1|41346.7|1691
1721313000000|2024-07-18 14:30:00|41371.6|41369.2|41286.6|41284.2|41372.1|41369.7|41282.1|41279.7|3534
1721313300000|2024-07-18 14:35:00|41287.1|41284.7|41259.6|41257.2|41292.1|41289.7|41239.6|41237.2|3803
1721313600000|2024-07-18 14:40:00|41258.6|41256.2|41229.1|41226.7|41261.1|41258.7|41204.1|41201.7|4496
1721313900000|2024-07-18 14:45:00|41230.6|41228.2|41207.1|41204.7|41246.6|41244.2|41169.1|41166.7|4091
1721314200000|2024-07-18 14:50:00|41207.6|41205.2|41243.6|41241.2|41258.1|41255.7|41171.1|41168.7|3015
1721314500000|2024-07-18 14:55:00|41243.1|41240.7|41208.6|41206.2|41258.6|41256.2|41193.1|41190.7|1965
1721314800000|2024-07-18 15:00:00|41209.1|41206.7|41202.6|41200.2|41238.1|41235.7|41196.6|41194.2|1594
1721315100000|2024-07-18 15:05:00|41203.1|41200.7|41180.6|41178.2|41243.6|41241.2|41173.1|41170.7|1820
1721315400000|2024-07-18 15:10:00|41179.6|41177.2|41119.6|41117.2|41182.1|41179.7|41113.1|41110.7|2764
1721315700000|2024-07-18 15:15:00|41123.6|41121.2|41104.6|41102.2|41133.6|41131.2|41097.6|41095.2|2149
1721316000000|2024-07-18 15:20:00|41105.1|41102.7|41078.6|41076.2|41111.1|41108.7|41077.1|41074.7|2431
1721316300000|2024-07-18 15:25:00|41080.6|41078.2|41069.6|41067.2|41098.6|41096.2|41061.1|41058.7|2130
1721316600000|2024-07-18 15:30:00|41069.1|41066.7|41044.1|41041.7|41094.1|41091.7|41043.1|41040.7|2418
1721316900000|2024-07-18 15:35:00|41043.1|41040.7|41010.1|41007.7|41080.1|41077.7|41010.1|41007.7|3110
1721317200000|2024-07-18 15:40:00|41011.1|41008.7|41016.6|41014.2|41064.6|41062.2|41009.1|41006.7|1917
1721317500000|2024-07-18 15:45:00|41017.1|41014.7|40969.6|40967.2|41028.6|41026.2|40966.6|40964.2|2173
1721317800000|2024-07-18 15:50:00|40970.1|40967.7|40973.6|40971.2|41004.1|41001.7|40960.6|40958.2|1924
1721318100000|2024-07-18 15:55:00|40973.1|40970.7|40949.6|40947.2|40977.1|40974.7|40940.1|40937.7|1339
1721318400000|2024-07-18 16:00:00|40950.6|40948.2|40959.1|40956.7|40970.6|40968.2|40940.1|40937.7|1567
1721318700000|2024-07-18 16:05:00|40959.6|40957.2|40961.1|40958.7|40973.6|40971.2|40938.1|40935.7|1648
1721319000000|2024-07-18 16:10:00|40960.6|40958.2|40901.6|40899.2|40961.1|40958.7|40895.1|40892.7|1626
1721319300000|2024-07-18 16:15:00|40902.1|40899.7|40879.6|40877.2|40904.1|40901.7|40866.1|40863.7|1421
1721319600000|2024-07-18 16:20:00|40879.1|40876.7|40859.1|40856.7|40894.6|40892.2|40855.6|40853.2|1215
1721319900000|2024-07-18 16:25:00|40858.1|40855.7|40855.6|40853.2|40877.6|40875.2|40844.6|40842.2|1311
1721320200000|2024-07-18 16:30:00|40855.1|40852.7|40922.1|40919.7|40925.1|40922.7|40844.1|40841.7|2148
1721320500000|2024-07-18 16:35:00|40922.6|40920.2|40909.1|40906.7|40923.6|40921.2|40888.6|40886.2|1339
1721320800000|2024-07-18 16:40:00|40909.6|40907.2|40910.1|40907.7|40911.1|40908.7|40879.1|40876.7|1377
1721321100000|2024-07-18 16:45:00|40909.1|40906.7|40898.1|40895.7|40923.6|40921.2|40891.1|40888.7|1397
1721321400000|2024-07-18 16:50:00|40898.6|40896.2|40907.6|40905.2|40918.6|40916.2|40897.1|40894.7|806
1721321700000|2024-07-18 16:55:00|40907.1|40904.7|40920.1|40917.7|40922.1|40919.7|40892.1|40889.7|1174
1721322000000|2024-07-18 17:00:00|40920.6|40918.2|40924.6|40922.2|40944.1|40941.7|40910.1|40907.7|1231
1721322300000|2024-07-18 17:05:00|40924.1|40921.7|40899.6|40897.2|40930.6|40928.2|40895.6|40893.2|1073
1721322600000|2024-07-18 17:10:00|40899.1|40896.7|40934.1|40931.7|40942.6|40940.2|40896.6|40894.2|819
1721322900000|2024-07-18 17:15:00|40933.6|40931.2|40928.1|40925.7|40945.6|40943.2|40913.1|40910.7|749
1721323200000|2024-07-18 17:20:00|40929.1|40926.7|40921.6|40919.2|40938.6|40936.2|40915.6|40913.2|685
1721323500000|2024-07-18 17:25:00|40922.1|40919.7|40938.1|40935.7|40939.1|40936.7|40905.6|40903.2|889
1721323800000|2024-07-18 17:30:00|40937.6|40935.2|40932.1|40929.7|40954.1|40951.7|40930.1|40927.7|747
1721324100000|2024-07-18 17:35:00|40932.6|40930.2|40928.1|40925.7|40941.6|40939.2|40917.1|40914.7|553
1721324400000|2024-07-18 17:40:00|40929.1|40926.7|40916.6|40914.2|40937.1|40934.7|40908.1|40905.7|494
1721324700000|2024-07-18 17:45:00|40917.1|40914.7|40938.1|40935.7|40945.1|40942.7|40915.1|40912.7|636
1721325000000|2024-07-18 17:50:00|40938.6|40936.2|40889.1|40886.7|40938.6|40936.2|40884.6|40882.2|1106
1721325300000|2024-07-18 17:55:00|40886.6|40884.2|40859.1|40856.7|40887.1|40884.7|40849.6|40847.2|1546
1721325600000|2024-07-18 18:00:00|40861.1|40858.7|40814.6|40812.2|40862.1|40859.7|40807.6|40805.2|2022
1721325900000|2024-07-18 18:05:00|40813.6|40811.2|40795.1|40792.7|40836.1|40833.7|40787.1|40784.7|1806
1721326200000|2024-07-18 18:10:00|40794.6|40792.2|40772.6|40770.2|40803.1|40800.7|40763.1|40760.7|1288
1721326500000|2024-07-18 18:15:00|40773.1|40770.7|40761.1|40758.7|40786.6|40784.2|40759.1|40756.7|948
1721326800000|2024-07-18 18:20:00|40760.3|40757.9|40783.8|40781.4|40790.3|40787.9|40749.8|40747.4|1204
1721327100000|2024-07-18 18:25:00|40784.8|40782.4|40720.8|40718.4|40785.3|40782.9|40719.3|40716.9|1329
1721327400000|2024-07-18 18:30:00|40719.8|40717.4|40745.8|40743.4|40764.8|40762.4|40716.3|40713.9|1604
1721327700000|2024-07-18 18:35:00|40746.3|40743.9|40708.8|40706.4|40754.8|40752.4|40706.8|40704.4|1195
1721328000000|2024-07-18 18:40:00|40709.3|40706.9|40710.8|40708.4|40730.3|40727.9|40704.3|40701.9|1174
1721328300000|2024-07-18 18:45:00|40709.8|40707.4|40706.3|40703.9|40733.8|40731.4|40701.8|40699.4|1010
1721328600000|2024-07-18 18:50:00|40707.8|40705.4|40720.3|40717.9|40729.3|40726.9|40675.3|40672.9|1758
1721328900000|2024-07-18 18:55:00|40722.3|40719.9|40736.8|40734.4|40745.8|40743.4|40714.3|40711.9|1509
1721329200000|2024-07-18 19:00:00|40736.3|40733.9|40726.3|40723.9|40757.3|40754.9|40717.3|40714.9|1459
1721329500000|2024-07-18 19:05:00|40726.8|40724.4|40711.3|40708.9|40741.3|40738.9|40701.3|40698.9|1314
1721329800000|2024-07-18 19:10:00|40711.8|40709.4|40647.3|40644.9|40715.3|40712.9|40614.3|40611.9|3389
1721330100000|2024-07-18 19:15:00|40648.3|40645.9|40630.8|40628.4|40670.8|40668.4|40624.3|40621.9|2129
1721330400000|2024-07-18 19:20:00|40631.3|40628.9|40593.8|40591.4|40636.8|40634.4|40593.8|40591.4|2112
1721330700000|2024-07-18 19:25:00|40594.8|40592.4|40640.8|40638.4|40660.8|40658.4|40594.8|40592.4|1922
1721331000000|2024-07-18 19:30:00|40640.3|40637.9|40644.8|40642.4|40662.8|40660.4|40625.3|40622.9|2305
1721331300000|2024-07-18 19:35:00|40644.3|40641.9|40674.3|40671.9|40683.8|40681.4|40634.8|40632.4|2002
1721331600000|2024-07-18 19:40:00|40673.4|40671|40695.9|40693.5|40705.9|40703.5|40662.9|40660.5|1925
1721331900000|2024-07-18 19:45:00|40698.4|40696|40756.4|40754|40756.4|40754|40685.9|40683.5|1996
1721332200000|2024-07-18 19:50:00|40755.9|40753.5|40673.4|40671|40767.4|40765|40673.4|40671|3213
1721332500000|2024-07-18 19:55:00|40677.9|40675.5|40665.4|40663|40717.4|40715|40640.9|40638.5|5738
1721332800000|2024-07-18 20:00:00|40658.8|40656.4|40666.5|40661.7|40692.5|40687.7|40649.5|40644.7|3226
1721333100000|2024-07-18 20:05:00|40666|40661.2|40673.5|40668.7|40675|40670.2|40646|40641.2|1237
1721333400000|2024-07-18 20:10:00|40672.5|40667.7|40655.5|40650.7|40678.5|40673.7|40650|40645.2|718
1721333700000|2024-07-18 20:15:00|40656|40651.2|40675|40670.2|40679|40674.2|40656|40651.2|337
1721334000000|2024-07-18 20:20:00|40674.5|40669.7|40665|40660.2|40677|40672.2|40663|40658.2|146
1721334300000|2024-07-18 20:25:00|40665.5|40660.7|40674|40669.2|40675.5|40670.7|40663|40658.2|271
1721334600000|2024-07-18 20:30:00|40673.5|40668.7|40670|40665.2|40678|40673.2|40667|40662.2|219
1721334900000|2024-07-18 20:35:00|40669.5|40664.7|40666|40661.2|40670.5|40665.7|40663|40658.2|152
1721335200000|2024-07-18 20:40:00|40665.5|40660.7|40670|40665.2|40674|40669.2|40659|40654.2|158
1721335500000|2024-07-18 20:45:00|40669.5|40664.7|40674.5|40669.7|40678.5|40673.7|40668|40663.2|217
1721335800000|2024-07-18 20:50:00|40675|40670.2|40681|40676.2|40682|40677.2|40671|40666.2|223
1721336100000|2024-07-18 20:55:00|40681.5|40676.7|40676.8|40667|40683.5|40678.7|40674|40665.6|118
1721336400000|2024-07-18 21:00:00|40677|40667.2|40679.8|40670|40685.6|40675.8|40677|40667.2|0
1721336700000|2024-07-18 21:05:00|40680.4|40670.6|40680.8|40671|40681|40671.2|40680.1|40670.3|0
1721337000000|2024-07-18 21:10:00|40680.9|40671.1|40688|40678.2|40693.6|40683.8|40680.9|40671.1|0
1721337300000|2024-07-18 21:15:00|40688.3|40678.5|40692|40682.2|40692|40682.2|40687.5|40677.7|0
1721337600000|2024-07-18 21:20:00|40691|40681.2|40705|40695.2|40710.5|40700.7|40690.7|40680.9|0
1721337900000|2024-07-18 21:25:00|40710.1|40700.3|40710.2|40700.4|40711.2|40701.4|40706.4|40696.6|0
1721338200000|2024-07-18 21:30:00|40709.7|40699.9|40707.6|40697.8|40709.7|40699.9|40707.6|40697.8|0
1721338500000|2024-07-18 21:35:00|40707.2|40697.4|40710|40700.2|40713|40703.2|40707.2|40697.4|0
1721338800000|2024-07-18 21:40:00|40709.7|40699.9|40710.8|40701|40711.7|40701.9|40709.7|40699.9|0
1721339100000|2024-07-18 21:45:00|40709.5|40699.7|40708.8|40699|40709.5|40699.7|40708.1|40698.3|0
1721339400000|2024-07-18 21:50:00|40709.6|40699.8|40710.2|40700.4|40711.3|40701.5|40708.6|40698.8|0
1721339700000|2024-07-18 21:55:00|40710.7|40700.9|40710|40700.2|40712.5|40702.7|40709|40699.2|0
1721340000000|2024-07-18 22:00:00|40689.2|40684.4|40691.7|40686.9|40704.2|40699.4|40677.2|40672.4|199
1721340300000|2024-07-18 22:05:00|40691.2|40686.4|40696.2|40691.4|40704.2|40699.4|40689.7|40684.9|102
1721340600000|2024-07-18 22:10:00|40695.7|40690.9|40698.2|40693.4|40698.7|40693.9|40693.7|40688.9|92
1721340900000|2024-07-18 22:15:00|40697.7|40692.9|40691.2|40686.4|40704.2|40699.4|40689.7|40684.9|76
1721341200000|2024-07-18 22:20:00|40690.7|40685.9|40691.7|40686.9|40699.7|40694.9|40686.2|40681.4|84
1721341500000|2024-07-18 22:25:00|40691.2|40686.4|40687.2|40682.4|40697.7|40692.9|40683.7|40678.9|82
1721341800000|2024-07-18 22:30:00|40687.7|40682.9|40690.2|40685.4|40701.2|40696.4|40687.7|40682.9|81
1721342100000|2024-07-18 22:35:00|40689.7|40684.9|40690.2|40685.4|40693.2|40688.4|40682.2|40677.4|104
1721342400000|2024-07-18 22:40:00|40690.7|40685.9|40694.7|40689.9|40695.2|40690.4|40688.7|40683.9|46
1721342700000|2024-07-18 22:45:00|40694.2|40689.4|40708.7|40703.9|40711.2|40706.4|40693.7|40688.9|108
1721343000000|2024-07-18 22:50:00|40708.2|40703.4|40705.2|40700.4|40709.2|40704.4|40704.2|40699.4|23
1721343300000|2024-07-18 22:55:00|40705.7|40700.9|40697.2|40692.4|40706.2|40701.4|40696.7|40691.9|16
1721343600000|2024-07-18 23:00:00|40697.7|40692.9|40703.7|40698.9|40704.2|40699.4|40696.2|40691.4|51
1721343900000|2024-07-18 23:05:00|40704.2|40699.4|40699.2|40694.4|40704.2|40699.4|40698.2|40693.4|24
1721344200000|2024-07-18 23:10:00|40699.7|40694.9|40703.2|40698.4|40704.2|40699.4|40697.2|40692.4|26
1721344500000|2024-07-18 23:15:00|40703.7|40698.9|40707.2|40702.4|40707.2|40702.4|40702.7|40697.9|23
1721344800000|2024-07-18 23:20:00|40707.7|40702.9|40706.2|40701.4|40708.2|40703.4|40704.2|40699.4|30
1721345100000|2024-07-18 23:25:00|40705.7|40700.9|40708.2|40703.4|40710.2|40705.4|40705.2|40700.4|25
1721345400000|2024-07-18 23:30:00|40707.7|40702.9|40708.2|40703.4|40709.7|40704.9|40702.2|40697.4|40
1721345700000|2024-07-18 23:35:00|40707.7|40702.9|40704.2|40699.4|40707.7|40702.9|40702.2|40697.4|51
1721346000000|2024-07-18 23:40:00|40704.7|40699.9|40704.2|40699.4|40707.2|40702.4|40701.2|40696.4|76
1721346300000|2024-07-18 23:45:00|40704.7|40699.9|40699.2|40694.4|40704.7|40699.9|40693.2|40688.4|80
1721346600000|2024-07-18 23:50:00|40699.7|40694.9|40699.2|40694.4|40702.7|40697.9|40697.2|40692.4|53
1721346900000|2024-07-18 23:55:00|40699.7|40694.9|40701.7|40696.9|40706.2|40701.4|40699.7|40694.9|40
1721347200000|2024-07-19 00:00:00|40699.2|40694.4|40682.7|40677.9|40699.2|40694.4|40681.2|40676.4|159
1721347500000|2024-07-19 00:05:00|40682.2|40677.4|40686.7|40681.9|40687.7|40682.9|40678.2|40673.4|97
1721347800000|2024-07-19 00:10:00|40686.2|40681.4|40698.2|40693.4|40699.2|40694.4|40686.2|40681.4|58
1721348100000|2024-07-19 00:15:00|40698.7|40693.9|40686.2|40681.4|40699.2|40694.4|40682.2|40677.4|218
1721348400000|2024-07-19 00:20:00|40686.7|40681.9|40694.2|40689.4|40696.2|40691.4|40686.2|40681.4|78
1721348700000|2024-07-19 00:25:00|40694.7|40689.9|40712.2|40707.4|40717.2|40712.4|40694.2|40689.4|155
1721349000000|2024-07-19 00:30:00|40711.7|40706.9|40707.7|40702.9|40713.2|40708.4|40706.7|40701.9|76
1721349300000|2024-07-19 00:35:00|40707.2|40702.4|40703.2|40698.4|40709.2|40704.4|40700.7|40695.9|108
1721349600000|2024-07-19 00:40:00|40703.7|40698.9|40693.2|40688.4|40703.7|40698.9|40691.2|40686.4|118
1721349900000|2024-07-19 00:45:00|40693.7|40688.9|40696.2|40691.4|40701.7|40696.9|40693.7|40688.9|99
1721350200000|2024-07-19 00:50:00|40695.7|40690.9|40702.7|40697.9|40702.7|40697.9|40693.2|40688.4|40
1721350500000|2024-07-19 00:55:00|40702.2|40697.4|40701.2|40696.4|40705.2|40700.4|40699.2|40694.4|47
1721350800000|2024-07-19 01:00:00|40701.7|40696.9|40704.7|40699.9|40709.7|40704.9|40701.2|40696.4|39
1721351100000|2024-07-19 01:05:00|40704.2|40699.4|40701.2|40696.4|40706.2|40701.4|40699.7|40694.9|49
1721351400000|2024-07-19 01:10:00|40700.7|40695.9|40698.2|40693.4|40703.7|40698.9|40697.2|40692.4|57
1721351700000|2024-07-19 01:15:00|40697.7|40692.9|40689.7|40684.9|40698.2|40693.4|40684.2|40679.4|156
1721352000000|2024-07-19 01:20:00|40690.2|40685.4|40704.2|40699.4|40709.7|40704.9|40689.7|40684.9|72
1721352300000|2024-07-19 01:25:00|40703.7|40698.9|40705.2|40700.4|40712.2|40707.4|40701.2|40696.4|146
1721352600000|2024-07-19 01:30:00|40705.7|40700.9|40701.7|40696.9|40713.2|40708.4|40700.2|40695.4|77
1721352900000|2024-07-19 01:35:00|40701.2|40696.4|40714.2|40709.4|40716.2|40711.4|40698.7|40693.9|51
1721353200000|2024-07-19 01:40:00|40713.7|40708.9|40709.2|40704.4|40716.2|40711.4|40707.7|40702.9|55
1721353500000|2024-07-19 01:45:00|40708.7|40703.9|40698.2|40693.4|40712.7|40707.9|40697.7|40692.9|104
1721353800000|2024-07-19 01:50:00|40698.7|40693.9|40702.7|40697.9|40704.7|40699.9|40697.7|40692.9|59
1721354100000|2024-07-19 01:55:00|40702.2|40697.4|40702.7|40697.9|40704.2|40699.4|40699.7|40694.9|70
1721354400000|2024-07-19 02:00:00|40703.2|40698.4|40697.2|40692.4|40703.2|40698.4|40687.2|40682.4|105
1721354700000|2024-07-19 02:05:00|40697.7|40692.9|40695.2|40690.4|40702.7|40697.9|40694.7|40689.9|47
1721355000000|2024-07-19 02:10:00|40695.7|40690.9|40687.7|40682.9|40698.7|40693.9|40687.7|40682.9|88
1721355300000|2024-07-19 02:15:00|40688.7|40683.9|40688.7|40683.9|40690.2|40685.4|40686.2|40681.4|120
1721355600000|2024-07-19 02:20:00|40687.7|40682.9|40682.2|40677.4|40691.2|40686.4|40680.2|40675.4|136
1721355900000|2024-07-19 02:25:00|40682.7|40677.9|40687.2|40682.4|40687.7|40682.9|40679.2|40674.4|56
1721356200000|2024-07-19 02:30:00|40686.7|40681.9|40690.7|40685.9|40691.2|40686.4|40684.2|40679.4|61
1721356500000|2024-07-19 02:35:00|40691.2|40686.4|40698.2|40693.4|40702.7|40697.9|40689.7|40684.9|107
1721356800000|2024-07-19 02:40:00|40698.7|40693.9|40702.7|40697.9|40703.7|40698.9|40698.2|40693.4|43
1721357100000|2024-07-19 02:45:00|40703.2|40698.4|40704.2|40699.4|40706.7|40701.9|40699.2|40694.4|59
1721357400000|2024-07-19 02:50:00|40704.7|40699.9|40706.2|40701.4|40707.2|40702.4|40700.7|40695.9|41
1721357700000|2024-07-19 02:55:00|40706.7|40701.9|40702.7|40697.9|40708.2|40703.4|40701.2|40696.4|46
1721358000000|2024-07-19 03:00:00|40703.2|40698.4|40710.2|40705.4|40710.7|40705.9|40702.7|40697.9|69
1721358300000|2024-07-19 03:05:00|40709.7|40704.9|40701.7|40696.9|40710.7|40705.9|40700.7|40695.9|46
1721358600000|2024-07-19 03:10:00|40702.2|40697.4|40702.2|40697.4|40706.7|40701.9|40701.2|40696.4|44
1721358900000|2024-07-19 03:15:00|40702.7|40697.9|40703.2|40698.4|40703.2|40698.4|40697.2|40692.4|33
1721359200000|2024-07-19 03:20:00|40702.7|40697.9|40700.7|40695.9|40703.7|40698.9|40698.7|40693.9|47
1721359500000|2024-07-19 03:25:00|40699.7|40694.9|40702.7|40697.9|40703.2|40698.4|40696.7|40691.9|39
1721359800000|2024-07-19 03:30:00|40702.2|40697.4|40699.2|40694.4|40702.2|40697.4|40694.2|40689.4|45
1721360100000|2024-07-19 03:35:00|40698.7|40693.9|40698.2|40693.4|40702.2|40697.4|40697.2|40692.4|35
1721360400000|2024-07-19 03:40:00|40698.7|40693.9|40694.7|40689.9|40698.7|40693.9|40691.7|40686.9|61
1721360700000|2024-07-19 03:45:00|40694.2|40689.4|40688.2|40683.4|40695.2|40690.4|40687.7|40682.9|68
1721361000000|2024-07-19 03:50:00|40688.7|40683.9|40695.2|40690.4|40696.2|40691.4|40684.2|40679.4|77
1721361300000|2024-07-19 03:55:00|40694.7|40689.9|40696.7|40691.9|40700.7|40695.9|40693.2|40688.4|46
1721361600000|2024-07-19 04:00:00|40696.2|40691.4|40685.2|40680.4|40696.7|40691.9|40684.2|40679.4|73
1721361900000|2024-07-19 04:05:00|40685.7|40680.9|40690.2|40685.4|40692.2|40687.4|40684.7|40679.9|33
1721362200000|2024-07-19 04:10:00|40689.7|40684.9|40692.2|40687.4|40692.7|40687.9|40687.7|40682.9|31
1721362500000|2024-07-19 04:15:00|40692.7|40687.9|40685.2|40680.4|40692.7|40687.9|40683.7|40678.9|42
1721362800000|2024-07-19 04:20:00|40684.7|40679.9|40686.7|40681.9|40687.7|40682.9|40683.7|40678.9|37
1721363100000|2024-07-19 04:25:00|40687.2|40682.4|40686.2|40681.4|40688.7|40683.9|40684.2|40679.4|47
1721363400000|2024-07-19 04:30:00|40686.7|40681.9|40693.2|40688.4|40693.7|40688.9|40683.2|40678.4|140
1721363700000|2024-07-19 04:35:00|40693.7|40688.9|40690.2|40685.4|40693.7|40688.9|40686.7|40681.9|30
1721364000000|2024-07-19 04:40:00|40690.7|40685.9|40693.7|40688.9|40694.7|40689.9|40689.7|40684.9|35
1721364300000|2024-07-19 04:45:00|40693.2|40688.4|40688.7|40683.9|40694.7|40689.9|40688.7|40683.9|35
1721364600000|2024-07-19 04:50:00|40687.7|40682.9|40691.7|40686.9|40692.7|40687.9|40687.7|40682.9|35
1721364900000|2024-07-19 04:55:00|40691.2|40686.4|40691.7|40686.9|40691.7|40686.9|40687.7|40682.9|33
1721365200000|2024-07-19 05:00:00|40691.2|40686.4|40695.2|40690.4|40696.2|40691.4|40689.2|40684.4|49
1721365500000|2024-07-19 05:05:00|40694.7|40689.9|40696.2|40691.4|40696.7|40691.9|40692.2|40687.4|38
1721365800000|2024-07-19 05:10:00|40695.7|40690.9|40697.2|40692.4|40699.2|40694.4|40694.7|40689.9|28
1721366100000|2024-07-19 05:15:00|40696.7|40691.9|40694.2|40689.4|40698.7|40693.9|40694.2|40689.4|27
1721366400000|2024-07-19 05:20:00|40694.7|40689.9|40695.7|40690.9|40703.7|40698.9|40693.7|40688.9|61
1721366700000|2024-07-19 05:25:00|40696.2|40691.4|40695.7|40690.9|40697.2|40692.4|40686.2|40681.4|70
1721367000000|2024-07-19 05:30:00|40696.2|40691.4|40699.2|40694.4|40699.7|40694.9|40693.7|40688.9|38
1721367300000|2024-07-19 05:35:00|40698.7|40693.9|40703.2|40698.4|40703.2|40698.4|40696.7|40691.9|41
1721367600000|2024-07-19 05:40:00|40702.7|40697.9|40701.2|40696.4|40704.7|40699.9|40700.2|40695.4|51
1721367900000|2024-07-19 05:45:00|40700.7|40695.9|40702.2|40697.4|40702.7|40697.9|40698.7|40693.9|21
1721368200000|2024-07-19 05:50:00|40701.7|40696.9|40705.7|40700.9|40708.2|40703.4|40701.2|40696.4|13
1721368500000|2024-07-19 05:55:00|40706.2|40701.4|40710.2|40705.4|40710.7|40705.9|40704.7|40699.9|52
1721368800000|2024-07-19 06:00:00|40709.6|40706|40704.6|40701|40712.1|40708.5|40704.1|40700.5|169
1721369100000|2024-07-19 06:05:00|40704.1|40700.5|40714.6|40711|40715.6|40712|40702.1|40698.5|115
1721369400000|2024-07-19 06:10:00|40714.1|40710.5|40706.6|40703|40714.1|40710.5|40703.1|40699.5|91
1721369700000|2024-07-19 06:15:00|40706.1|40702.5|40705.6|40702|40707.1|40703.5|40700.6|40697|73
1721370000000|2024-07-19 06:20:00|40706.1|40702.5|40704.1|40700.5|40710.6|40707|40703.6|40700|83
1721370300000|2024-07-19 06:25:00|40704.6|40701|40708.6|40705|40710.6|40707|40704.6|40701|64
1721370600000|2024-07-19 06:30:00|40708.1|40704.5|40691.1|40687.5|40708.6|40705|40690.6|40687|151
1721370900000|2024-07-19 06:35:00|40691.6|40688|40674.1|40670.5|40692.1|40688.5|40673.6|40670|196
1721371200000|2024-07-19 06:40:00|40673.6|40670|40677.6|40674|40679.1|40675.5|40668.1|40664.5|116
1721371500000|2024-07-19 06:45:00|40677.1|40673.5|40655.6|40652|40684.1|40680.5|40653.6|40650|219
1721371800000|2024-07-19 06:50:00|40655.1|40651.5|40633.6|40630|40656.6|40653|40619.6|40616|551
1721372100000|2024-07-19 06:55:00|40634.1|40630.5|40617.6|40614|40634.6|40631|40613.1|40609.5|511
1721372400000|2024-07-19 07:00:00|40617.1|40613.5|40587.1|40583.5|40635.6|40632|40582.6|40579|821
1721372700000|2024-07-19 07:05:00|40586.6|40583|40571.1|40567.5|40603.6|40600|40563.6|40560|622
1721373000000|2024-07-19 07:10:00|40570.6|40567|40589.6|40586|40592.6|40589|40529.6|40526|629
1721373300000|2024-07-19 07:15:00|40589.1|40585.5|40590.1|40586.5|40610.6|40607|40582.6|40579|468
1721373600000|2024-07-19 07:20:00|40589.6|40586|40597.1|40593.5|40604.6|40601|40577.6|40574|307
1721373900000|2024-07-19 07:25:00|40597.6|40594|40590.1|40586.5|40607.6|40604|40574.6|40571|439
1721374200000|2024-07-19 07:30:00|40589.6|40586|40620.1|40616.5|40632.6|40629|40579.6|40576|327
1721374500000|2024-07-19 07:35:00|40620.6|40617|40604.1|40600.5|40624.6|40621|40578.1|40574.5|455
1721374800000|2024-07-19 07:40:00|40603.6|40600|40557.6|40554|40603.6|40600|40544.1|40540.5|408
1721375100000|2024-07-19 07:45:00|40558.1|40554.5|40590.6|40587|40592.6|40589|40558.1|40554.5|456
1721375400000|2024-07-19 07:50:00|40590.1|40586.5|40582.6|40579|40611.6|40608|40580.1|40576.5|399
1721375700000|2024-07-19 07:55:00|40582.1|40578.5|40581.6|40578|40595.6|40592|40570.6|40567|195
1721376000000|2024-07-19 08:00:00|40579.6|40576|40626.6|40623|40628.1|40624.5|40575.6|40572|616
1721376300000|2024-07-19 08:05:00|40627.1|40623.5|40600.6|40597|40641.1|40637.5|40600.6|40597|543
1721376600000|2024-07-19 08:10:00|40601.1|40597.5|40585.6|40582|40608.6|40605|40578.6|40575|265
1721376900000|2024-07-19 08:15:00|40585.1|40581.5|40580.6|40577|40596.6|40593|40573.1|40569.5|313
1721377200000|2024-07-19 08:20:00|40578.6|40575|40594.1|40590.5|40607.1|40603.5|40552.6|40549|583
1721377500000|2024-07-19 08:25:00|40593.6|40590|40598.6|40595|40604.6|40601|40577.1|40573.5|251
1721377800000|2024-07-19 08:30:00|40598.1|40594.5|40574.6|40571|40602.1|40598.5|40565.6|40562|248
1721378100000|2024-07-19 08:35:00|40575.1|40571.5|40567.6|40564|40582.1|40578.5|40563.1|40559.5|417
1721378400000|2024-07-19 08:40:00|40568.1|40564.5|40577.6|40574|40582.6|40579|40561.1|40557.5|211
1721378700000|2024-07-19 08:45:00|40577.1|40573.5|40570.6|40567|40581.1|40577.5|40559.1|40555.5|167
1721379000000|2024-07-19 08:50:00|40571.6|40568|40563.1|40559.5|40608.6|40605|40560.6|40557|566
1721379300000|2024-07-19 08:55:00|40563.6|40560|40568.6|40565|40575.6|40572|40553.1|40549.5|158
1721379600000|2024-07-19 09:00:00|40569.1|40565.5|40557.1|40553.5|40605.6|40602|40548.6|40545|842
1721379900000|2024-07-19 09:05:00|40556.6|40553|40573.6|40570|40573.6|40570|40554.1|40550.5|162
1721380200000|2024-07-19 09:10:00|40573.1|40569.5|40576.6|40573|40577.6|40574|40560.6|40557|142
1721380500000|2024-07-19 09:15:00|40577.1|40573.5|40576.6|40573|40590.1|40586.5|40573.6|40570|124
1721380800000|2024-07-19 09:20:00|40577.1|40573.5|40542.6|40539|40578.1|40574.5|40539.6|40536|226
1721381100000|2024-07-19 09:25:00|40543.1|40539.5|40534.6|40531|40552.1|40548.5|40534.6|40531|194
1721381400000|2024-07-19 09:30:00|40535.1|40531.5|40572.6|40569|40586.6|40583|40534.6|40531|346
1721381700000|2024-07-19 09:35:00|40571.6|40568|40549.6|40546|40573.6|40570|40548.6|40545|204
1721382000000|2024-07-19 09:40:00|40549.1|40545.5|40556.1|40552.5|40561.1|40557.5|40535.6|40532|259
1721382300000|2024-07-19 09:45:00|40556.6|40553|40587.6|40584|40592.6|40589|40556.6|40553|617
1721382600000|2024-07-19 09:50:00|40587.1|40583.5|40570.6|40567|40592.6|40589|40559.1|40555.5|421
1721382900000|2024-07-19 09:55:00|40570.1|40566.5|40574.6|40571|40579.6|40576|40559.1|40555.5|239
1721383200000|2024-07-19 10:00:00|40575.1|40571.5|40606.1|40602.5|40606.6|40603|40571.1|40567.5|389
1721383500000|2024-07-19 10:05:00|40605.6|40602|40607.6|40604|40621.1|40617.5|40597.6|40594|376
1721383800000|2024-07-19 10:10:00|40606.6|40603|40604.6|40601|40614.1|40610.5|40593.6|40590|378
1721384100000|2024-07-19 10:15:00|40604.1|40600.5|40612.6|40609|40619.1|40615.5|40603.6|40600|202
1721384400000|2024-07-19 10:20:00|40613.1|40609.5|40608.6|40605|40614.6|40611|40600.6|40597|134
1721384700000|2024-07-19 10:25:00|40609.6|40606|40617.6|40614|40623.6|40620|40607.6|40604|127
1721385000000|2024-07-19 10:30:00|40618.1|40614.5|40613.6|40610|40619.6|40616|40609.6|40606|124
1721385300000|2024-07-19 10:35:00|40613.1|40609.5|40590.6|40587|40615.6|40612|40589.6|40586|133
1721385600000|2024-07-19 10:40:00|40591.1|40587.5|40589.6|40586|40597.1|40593.5|40584.6|40581|338
1721385900000|2024-07-19 10:45:00|40590.1|40586.5|40568.6|40565|40598.6|40595|40568.6|40565|621
1721386200000|2024-07-19 10:50:00|40569.1|40565.5|40559.6|40556|40582.6|40579|40555.1|40551.5|279
1721386500000|2024-07-19 10:55:00|40560.1|40556.5|40585.1|40581.5|40610.1|40606.5|40556.6|40553|1331
1721386800000|2024-07-19 11:00:00|40585.6|40582|40599.1|40595.5|40641.6|40638|40579.6|40576|1776
1721387100000|2024-07-19 11:05:00|40598.1|40594.5|40599.6|40596|40608.6|40605|40583.6|40580|777
1721387400000|2024-07-19 11:10:00|40599.1|40595.5|40589.6|40586|40604.1|40600.5|40589.1|40585.5|209
1721387700000|2024-07-19 11:15:00|40589.1|40585.5|40599.1|40595.5|40601.1|40597.5|40585.1|40581.5|163
1721388000000|2024-07-19 11:20:00|40599.6|40596|40612.1|40608.5|40614.1|40610.5|40594.6|40591|244
1721388300000|2024-07-19 11:25:00|40612.6|40609|40591.6|40588|40613.1|40609.5|40587.6|40584|265
1721388600000|2024-07-19 11:30:00|40592.6|40589|40576.1|40572.5|40600.6|40597|40574.6|40571|361
1721388900000|2024-07-19 11:35:00|40575.6|40572|40593.6|40590|40596.6|40593|40574.6|40571|187
1721389200000|2024-07-19 11:40:00|40593.1|40589.5|40607.6|40604|40610.6|40607|40593.1|40589.5|228
1721389500000|2024-07-19 11:45:00|40608.1|40604.5|40610.6|40607|40613.6|40610|40602.1|40598.5|177
1721389800000|2024-07-19 11:50:00|40611.1|40607.5|40614.6|40611|40619.6|40616|40602.6|40599|154
1721390100000|2024-07-19 11:55:00|40613.6|40610|40618.1|40614.5|40618.1|40614.5|40607.1|40603.5|129
1721390400000|2024-07-19 12:00:00|40617.6|40614|40621.6|40618|40624.6|40621|40610.6|40607|337
1721390700000|2024-07-19 12:05:00|40622.1|40618.5|40589.6|40586|40622.1|40618.5|40587.6|40584|284
1721391000000|2024-07-19 12:10:00|40588.6|40585|40584.6|40581|40597.1|40593.5|40576.6|40573|237
1721391300000|2024-07-19 12:15:00|40583.6|40580|40576.6|40573|40591.6|40588|40572.1|40568.5|211
1721391600000|2024-07-19 12:20:00|40577.6|40574|40574.6|40571|40580.6|40577|40561.6|40558|254
1721391900000|2024-07-19 12:25:00|40573.6|40570|40552.6|40549|40573.6|40570|40547.1|40543.5|381
1721392200000|2024-07-19 12:30:00|40553.1|40549.5|40573.1|40569.5|40578.1|40574.5|40551.6|40548|310
1721392500000|2024-07-19 12:35:00|40573.6|40570|40588.1|40584.5|40589.6|40586|40570.1|40566.5|433
1721392800000|2024-07-19 12:40:00|40588.6|40585|40600.1|40596.5|40605.6|40602|40588.6|40585|268
1721393100000|2024-07-19 12:45:00|40599.6|40596|40604.1|40600.5|40606.6|40603|40591.1|40587.5|216
1721393400000|2024-07-19 12:50:00|40604.6|40601|40600.6|40597|40606.6|40603|40587.6|40584|248
1721393700000|2024-07-19 12:55:00|40601.1|40597.5|40606.1|40602.5|40611.1|40607.5|40599.6|40596|179
1721394000000|2024-07-19 13:00:00|40606.6|40603|40574.6|40571|40611.1|40607.5|40573.6|40570|286
1721394300000|2024-07-19 13:05:00|40574.1|40570.5|40599.1|40595.5|40605.1|40601.5|40572.6|40569|286
1721394600000|2024-07-19 13:10:00|40599.6|40596|40564.1|40560.5|40601.1|40597.5|40563.1|40559.5|487
1721394900000|2024-07-19 13:15:00|40563.6|40560|40537.1|40533.5|40568.6|40565|40537.1|40533.5|571
1721395200000|2024-07-19 13:20:00|40536.6|40533|40490.6|40487|40536.6|40533|40490.6|40487|887
1721395500000|2024-07-19 13:25:00|40490.1|40486.5|40528.1|40524.5|40528.6|40525|40437.1|40433.5|3352
1721395800000|2024-07-19 13:30:00|40527.5|40525.1|40427.5|40425.1|40596|40593.6|40401.5|40399.1|11709
1721396100000|2024-07-19 13:35:00|40426.5|40424.1|40444|40441.6|40457|40454.6|40364|40361.6|5193
1721396400000|2024-07-19 13:40:00|40443.5|40441.1|40477.5|40475.1|40528|40525.6|40438|40435.6|5317
1721396700000|2024-07-19 13:45:00|40476.5|40474.1|40489.2|40486.8|40522.2|40519.8|40451.2|40448.8|3746
1721397000000|2024-07-19 13:50:00|40488.7|40486.3|40451.9|40449.5|40494.4|40492|40415.9|40413.5|3230
1721397300000|2024-07-19 13:55:00|40451.4|40449|40511.4|40509|40517.9|40515.5|40450.9|40448.5|2967
1721397600000|2024-07-19 14:00:00|40510.9|40508.5|40478.4|40476|40531.9|40529.5|40472.4|40470|3368
1721397900000|2024-07-19 14:05:00|40477.9|40475.5|40496.4|40494|40506.4|40504|40463.4|40461|2583
1721398200000|2024-07-19 14:10:00|40497.4|40495|40457.4|40455|40527.9|40525.5|40456.4|40454|2490
1721398500000|2024-07-19 14:15:00|40457.9|40455.5|40484.4|40482|40486.4|40484|40447.9|40445.5|2238
1721398800000|2024-07-19 14:20:00|40484.9|40482.5|40440.4|40438|40487.9|40485.5|40438.4|40436|1891
1721399100000|2024-07-19 14:25:00|40439.9|40437.5|40365.9|40363.5|40448.9|40446.5|40362.4|40360|3133
1721399400000|2024-07-19 14:30:00|40366.4|40364|40388.9|40386.5|40413.4|40411|40344.4|40342|3029
1721399700000|2024-07-19 14:35:00|40389.4|40387|40423.4|40421|40432.4|40430|40381.4|40379|1796
1721400000000|2024-07-19 14:40:00|40422.4|40420|40374.4|40372|40423.9|40421.5|40366.9|40364.5|1625
1721400300000|2024-07-19 14:45:00|40373.9|40371.5|40380.9|40378.5|40403.4|40401|40372.4|40370|1421
1721400600000|2024-07-19 14:50:00|40379.4|40377|40396.4|40394|40409.4|40407|40353.9|40351.5|1740
1721400900000|2024-07-19 14:55:00|40395.9|40393.5|40375.4|40373|40407.9|40405.5|40367.4|40365|1357
1721401200000|2024-07-19 15:00:00|40376.4|40374|40375.4|40373|40417.4|40415|40373.9|40371.5|2038
1721401500000|2024-07-19 15:05:00|40375.9|40373.5|40352.4|40350|40379.9|40377.5|40350.9|40348.5|1423
1721401800000|2024-07-19 15:10:00|40353.4|40351|40294.4|40292|40358.9|40356.5|40289.9|40287.5|2188
1721402100000|2024-07-19 15:15:00|40293.4|40291|40308.9|40306.5|40330.4|40328|40284.9|40282.5|1963
1721402400000|2024-07-19 15:20:00|40310.4|40308|40298.9|40296.5|40345.9|40343.5|40291.9|40289.5|2065
1721402700000|2024-07-19 15:25:00|40298.4|40296|40241.4|40239|40303.4|40301|40239.9|40237.5|2012
1721403000000|2024-07-19 15:30:00|40240.9|40238.5|40244.9|40242.5|40256.4|40254|40216.9|40214.5|2634
1721403300000|2024-07-19 15:35:00|40243.9|40241.5|40264.9|40262.5|40268.9|40266.5|40233.4|40231|1337
1721403600000|2024-07-19 15:40:00|40264.1|40261.7|40239.1|40236.7|40273.6|40271.2|40232.6|40230.2|1602
1721403900000|2024-07-19 15:45:00|40239.6|40237.2|40290.1|40287.7|40292.1|40289.7|40221.1|40218.7|1716
1721404200000|2024-07-19 15:50:00|40289.6|40287.2|40273.6|40271.2|40299.1|40296.7|40262.6|40260.2|1256
1721404500000|2024-07-19 15:55:00|40273.1|40270.7|40348.1|40345.7|40348.1|40345.7|40264.6|40262.2|1480
1721404800000|2024-07-19 16:00:00|40347.6|40345.2|40357.6|40355.2|40372.1|40369.7|40338.1|40335.7|1858
1721405100000|2024-07-19 16:05:00|40357.1|40354.7|40396.6|40394.2|40413.6|40411.2|40353.6|40351.2|1729
1721405400000|2024-07-19 16:10:00|40396.1|40393.7|40396.6|40394.2|40410.6|40408.2|40366.6|40364.2|1516
1721405700000|2024-07-19 16:15:00|40396.1|40393.7|40401.1|40398.7|40421.1|40418.7|40394.1|40391.7|1431
1721406000000|2024-07-19 16:20:00|40401.6|40399.2|40343.1|40340.7|40404.1|40401.7|40342.6|40340.2|1442
1721406300000|2024-07-19 16:25:00|40342.1|40339.7|40320.1|40317.7|40358.6|40356.2|40316.1|40313.7|1318
1721406600000|2024-07-19 16:30:00|40320.6|40318.2|40319.1|40316.7|40331.1|40328.7|40298.1|40295.7|1197
1721406900000|2024-07-19 16:35:00|40317.6|40315.2|40314.6|40312.2|40341.6|40339.2|40283.1|40280.7|1488
1721407200000|2024-07-19 16:40:00|40313.6|40311.2|40293.6|40291.2|40334.1|40331.7|40292.6|40290.2|1470
1721407500000|2024-07-19 16:45:00|40293.1|40290.7|40282.6|40280.2|40299.6|40297.2|40274.6|40272.2|1001
1721407800000|2024-07-19 16:50:00|40283.1|40280.7|40270.6|40268.2|40294.1|40291.7|40260.1|40257.7|1172
1721408100000|2024-07-19 16:55:00|40270.1|40267.7|40263.1|40260.7|40295.1|40292.7|40256.6|40254.2|1122
1721408400000|2024-07-19 17:00:00|40264.7|40262.3|40252.2|40249.8|40269.7|40267.3|40236.7|40234.3|1482
1721408700000|2024-07-19 17:05:00|40252.7|40250.3|40278.2|40275.8|40279.7|40277.3|40243.2|40240.8|959
1721409000000|2024-07-19 17:10:00|40278.7|40276.3|40245.2|40242.8|40279.2|40276.8|40239.2|40236.8|1029
1721409300000|2024-07-19 17:15:00|40244.7|40242.3|40233.7|40231.3|40253.2|40250.8|40217.7|40215.3|1003
1721409600000|2024-07-19 17:20:00|40234.2|40231.8|40220.2|40217.8|40244.7|40242.3|40206.7|40204.3|1231
1721409900000|2024-07-19 17:25:00|40219.7|40217.3|40233.7|40231.3|40254.7|40252.3|40219.2|40216.8|1347
1721410200000|2024-07-19 17:30:00|40233.2|40230.8|40224.7|40222.3|40239.7|40237.3|40204.7|40202.3|1312
1721410500000|2024-07-19 17:35:00|40225.2|40222.8|40242.7|40240.3|40263.7|40261.3|40218.2|40215.8|942
1721410800000|2024-07-19 17:40:00|40242.2|40239.8|40221.7|40219.3|40243.7|40241.3|40204.2|40201.8|1175
1721411100000|2024-07-19 17:45:00|40222.2|40219.8|40270.2|40267.8|40281.2|40278.8|40220.7|40218.3|1471
1721411400000|2024-07-19 17:50:00|40270.7|40268.3|40261.2|40258.8|40271.2|40268.8|40241.7|40239.3|744
1721411700000|2024-07-19 17:55:00|40261.7|40259.3|40302.7|40300.3|40303.2|40300.8|40258.2|40255.8|884
1721412000000|2024-07-19 18:00:00|40302.2|40299.8|40288.7|40286.3|40311.2|40308.8|40277.2|40274.8|1162
1721412300000|2024-07-19 18:05:00|40287.2|40284.8|40305.7|40303.3|40319.7|40317.3|40283.7|40281.3|779
1721412600000|2024-07-19 18:10:00|40306.2|40303.8|40304.2|40301.8|40320.2|40317.8|40289.7|40287.3|845
1721412900000|2024-07-19 18:15:00|40304.7|40302.3|40306.7|40304.3|40329.2|40326.8|40297.7|40295.3|776
1721413200000|2024-07-19 18:20:00|40306.2|40303.8|40285.7|40283.3|40306.7|40304.3|40278.2|40275.8|837
1721413500000|2024-07-19 18:25:00|40285.2|40282.8|40275.7|40273.3|40309.2|40306.8|40269.2|40266.8|789
1721413800000|2024-07-19 18:30:00|40277.2|40274.8|40291.7|40289.3|40300.2|40297.8|40266.2|40263.8|925
1721414100000|2024-07-19 18:35:00|40291.2|40288.8|40266.7|40264.3|40303.2|40300.8|40261.2|40258.8|860
1721414400000|2024-07-19 18:40:00|40266.2|40263.8|40239.2|40236.8|40286.7|40284.3|40239.2|40236.8|907
1721414700000|2024-07-19 18:45:00|40240.2|40237.8|40265.2|40262.8|40266.2|40263.8|40235.7|40233.3|922
1721415000000|2024-07-19 18:50:00|40265.7|40263.3|40284.2|40281.8|40298.7|40296.3|40265.7|40263.3|1000
1721415300000|2024-07-19 18:55:00|40283.7|40281.3|40296.2|40293.8|40303.7|40301.3|40273.7|40271.3|812
1721415600000|2024-07-19 19:00:00|40296.7|40294.3|40362.7|40360.3|40370.7|40368.3|40293.2|40290.8|1592
1721415900000|2024-07-19 19:05:00|40363.2|40360.8|40346.2|40343.8|40365.2|40362.8|40330.2|40327.8|1274
1721416200000|2024-07-19 19:10:00|40346.7|40344.3|40353.2|40350.8|40368.7|40366.3|40341.2|40338.8|826
1721416500000|2024-07-19 19:15:00|40352.7|40350.3|40368.7|40366.3|40379.7|40377.3|40334.7|40332.3|1073
1721416800000|2024-07-19 19:20:00|40369.2|40366.8|40366.2|40363.8|40392.2|40389.8|40362.2|40359.8|1399
1721417100000|2024-07-19 19:25:00|40365.7|40363.3|40348.7|40346.3|40376.2|40373.8|40343.7|40341.3|843
1721417400000|2024-07-19 19:30:00|40349.7|40347.3|40311.7|40309.3|40359.7|40357.3|40303.2|40300.8|1650
1721417700000|2024-07-19 19:35:00|40311.2|40308.8|40270.7|40268.3|40326.2|40323.8|40262.2|40259.8|1678
1721418000000|2024-07-19 19:40:00|40271.2|40268.8|40254.2|40251.8|40289.2|40286.8|40246.7|40244.3|1600
1721418300000|2024-07-19 19:45:00|40254.7|40252.3|40272.7|40270.3|40279.7|40277.3|40253.7|40251.3|1078
1721418600000|2024-07-19 19:50:00|40272.2|40269.8|40258.2|40255.8|40305.2|40302.8|40257.7|40255.3|1767
1721418900000|2024-07-19 19:55:00|40257.7|40255.3|40302.2|40299.8|40308.7|40306.3|40236.2|40233.8|3992
1721419200000|2024-07-19 20:00:00|40293|40290.6|40263.2|40258.4|40321.7|40316.9|40262.2|40257.4|1963
1721419500000|2024-07-19 20:05:00|40262.7|40257.9|40228.7|40223.9|40273.2|40268.4|40226.7|40221.9|714
1721419800000|2024-07-19 20:10:00|40229.2|40224.4|40239.5|40234.7|40246.2|40241.4|40226.2|40221.4|382
1721420100000|2024-07-19 20:15:00|40240|40235.2|40251|40246.2|40254|40249.2|40240|40235.2|189
1721420400000|2024-07-19 20:20:00|40250.5|40245.7|40264|40259.2|40267|40262.2|40249.5|40244.7|153
1721420700000|2024-07-19 20:25:00|40264.5|40259.7|40265.5|40260.7|40268.5|40263.7|40263|40258.2|105
1721421000000|2024-07-19 20:30:00|40266|40261.2|40266.5|40261.7|40271|40266.2|40261.5|40256.7|125
1721421300000|2024-07-19 20:35:00|40266|40261.2|40266.5|40261.7|40267.5|40262.7|40259.5|40254.7|81
1721421600000|2024-07-19 20:40:00|40266|40261.2|40269.5|40264.7|40273|40268.2|40261.5|40256.7|105
1721421900000|2024-07-19 20:45:00|40270|40265.2|40275.5|40270.7|40276|40271.2|40269.5|40264.7|120
1721422200000|2024-07-19 20:50:00|40275|40270.2|40274|40269.2|40276|40271.2|40272.5|40267.7|76
1721422500000|2024-07-19 20:55:00|40273|40268.2|40288|40278.2|40292.5|40287.7|40271.5|40266.7|183
1721599200000|2024-07-21 22:00:00|40328.7|40323.9|40335.2|40330.4|40337.7|40332.9|40303.2|40298.4|343
1721599500000|2024-07-21 22:05:00|40337.2|40332.4|40320.7|40315.9|40337.7|40332.9|40304.7|40299.9|202
1721599800000|2024-07-21 22:10:00|40320.2|40315.4|40323.2|40318.4|40330.2|40325.4|40312.7|40307.9|76
1721600100000|2024-07-21 22:15:00|40323.7|40318.9|40338.2|40333.4|40343.2|40338.4|40323.7|40318.9|103
1721600400000|2024-07-21 22:20:00|40338.7|40333.9|40348.2|40343.4|40349.2|40344.4|40335.7|40330.9|150
1721600700000|2024-07-21 22:25:00|40347.7|40342.9|40347.2|40342.4|40354.7|40349.9|40346.2|40341.4|76
1721601000000|2024-07-21 22:30:00|40347.7|40342.9|40344.2|40339.4|40351.7|40346.9|40341.7|40336.9|52
1721601300000|2024-07-21 22:35:00|40343.7|40338.9|40343.7|40338.9|40345.2|40340.4|40340.7|40335.9|36
1721601600000|2024-07-21 22:40:00|40344.2|40339.4|40341.2|40336.4|40348.2|40343.4|40338.7|40333.9|54
1721601900000|2024-07-21 22:45:00|40340.7|40335.9|40340.2|40335.4|40345.2|40340.4|40338.2|40333.4|42
1721602200000|2024-07-21 22:50:00|40339.7|40334.9|40340.2|40335.4|40343.7|40338.9|40338.7|40333.9|30
1721602500000|2024-07-21 22:55:00|40340.7|40335.9|40347.7|40342.9|40349.7|40344.9|40340.7|40335.9|55
1721602800000|2024-07-21 23:00:00|40347.2|40342.4|40363.7|40358.9|40365.7|40360.9|40347.2|40342.4|155
1721603100000|2024-07-21 23:05:00|40364.2|40359.4|40367.7|40362.9|40390.2|40385.4|40363.2|40358.4|300
1721603400000|2024-07-21 23:10:00|40368.2|40363.4|40368.7|40363.9|40378.7|40373.9|40364.2|40359.4|63
1721603700000|2024-07-21 23:15:00|40368.2|40363.4|40385.7|40380.9|40392.7|40387.9|40363.7|40358.9|93
1721604000000|2024-07-21 23:20:00|40385.2|40380.4|40378.7|40373.9|40388.7|40383.9|40377.7|40372.9|71
1721604300000|2024-07-21 23:25:00|40378.2|40373.4|40380.7|40375.9|40381.7|40376.9|40375.7|40370.9|42
1721604600000|2024-07-21 23:30:00|40380.2|40375.4|40376.7|40371.9|40380.7|40375.9|40372.2|40367.4|75
1721604900000|2024-07-21 23:35:00|40376.2|40371.4|40385.7|40380.9|40385.7|40380.9|40375.2|40370.4|40
1721605200000|2024-07-21 23:40:00|40385.2|40380.4|40388.7|40383.9|40392.7|40387.9|40383.7|40378.9|61
1721605500000|2024-07-21 23:45:00|40388.2|40383.4|40390.7|40385.9|40396.2|40391.4|40387.7|40382.9|78
1721605800000|2024-07-21 23:50:00|40391.2|40386.4|40392.7|40387.9|40395.7|40390.9|40390.7|40385.9|50
1721606100000|2024-07-21 23:55:00|40393.2|40388.4|40396.2|40391.4|40397.2|40392.4|40391.2|40386.4|33
1721606400000|2024-07-22 00:00:00|40395.7|40390.9|40382.7|40377.9|40398.7|40393.9|40372.7|40367.9|104
1721606700000|2024-07-22 00:05:00|40383.2|40378.4|40381.7|40376.9|40389.2|40384.4|40381.2|40376.4|61
1721607000000|2024-07-22 00:10:00|40381.2|40376.4|40387.2|40382.4|40387.2|40382.4|40374.7|40369.9|67
1721607300000|2024-07-22 00:15:00|40386.7|40381.9|40385.7|40380.9|40390.2|40385.4|40383.2|40378.4|48
1721607600000|2024-07-22 00:20:00|40386.2|40381.4|40372.7|40367.9|40387.2|40382.4|40361.7|40356.9|178
1721607900000|2024-07-22 00:25:00|40373.2|40368.4|40379.7|40374.9|40383.7|40378.9|40369.7|40364.9|236
1721608200000|2024-07-22 00:30:00|40379.2|40374.4|40363.7|40358.9|40379.7|40374.9|40362.7|40357.9|80
1721608500000|2024-07-22 00:35:00|40363.2|40358.4|40370.7|40365.9|40372.2|40367.4|40357.7|40352.9|97
1721608800000|2024-07-22 00:40:00|40370.2|40365.4|40367.7|40362.9|40372.2|40367.4|40364.7|40359.9|39
1721609100000|2024-07-22 00:45:00|40368.2|40363.4|40376.2|40371.4|40379.2|40374.4|40368.2|40363.4|81
1721609400000|2024-07-22 00:50:00|40375.7|40370.9|40374.7|40369.9|40376.2|40371.4|40368.2|40363.4|69
1721609700000|2024-07-22 00:55:00|40374.2|40369.4|40376.7|40371.9|40380.2|40375.4|40370.7|40365.9|79
1721610000000|2024-07-22 01:00:00|40377.2|40372.4|40370.2|40365.4|40380.7|40375.9|40366.7|40361.9|75
1721610300000|2024-07-22 01:05:00|40370.7|40365.9|40353.7|40348.9|40371.7|40366.9|40347.7|40342.9|150
1721610600000|2024-07-22 01:10:00|40354.2|40349.4|40356.7|40351.9|40360.7|40355.9|40347.7|40342.9|76
1721610900000|2024-07-22 01:15:00|40357.2|40352.4|40345.7|40340.9|40360.7|40355.9|40331.7|40326.9|141
1721611200000|2024-07-22 01:20:00|40346.2|40341.4|40347.7|40342.9|40349.7|40344.9|40340.2|40335.4|59
1721611500000|2024-07-22 01:25:00|40347.2|40342.4|40344.7|40339.9|40349.2|40344.4|40342.2|40337.4|49
1721611800000|2024-07-22 01:30:00|40344.2|40339.4|40332.7|40327.9|40345.7|40340.9|40331.7|40326.9|127
1721612100000|2024-07-22 01:35:00|40333.2|40328.4|40334.7|40329.9|40336.2|40331.4|40330.2|40325.4|56
1721612400000|2024-07-22 01:40:00|40335.2|40330.4|40340.7|40335.9|40341.7|40336.9|40332.7|40327.9|99
1721612700000|2024-07-22 01:45:00|40341.2|40336.4|40321.7|40316.9|40341.2|40336.4|40321.2|40316.4|75
1721613000000|2024-07-22 01:50:00|40322.2|40317.4|40302.7|40297.9|40325.7|40320.9|40296.7|40291.9|177
1721613300000|2024-07-22 01:55:00|40303.2|40298.4|40293.7|40288.9|40304.2|40299.4|40292.2|40287.4|119
1721613600000|2024-07-22 02:00:00|40294.2|40289.4|40285.7|40280.9|40294.7|40289.9|40280.7|40275.9|119
1721613900000|2024-07-22 02:05:00|40286.2|40281.4|40298.2|40293.4|40298.7|40293.9|40285.2|40280.4|116
1721614200000|2024-07-22 02:10:00|40298.7|40293.9|40294.7|40289.9|40301.2|40296.4|40289.2|40284.4|80
1721614500000|2024-07-22 02:15:00|40295.2|40290.4|40294.7|40289.9|40299.7|40294.9|40284.7|40279.9|126
1721614800000|2024-07-22 02:20:00|40295.2|40290.4|40285.7|40280.9|40300.2|40295.4|40285.7|40280.9|59
1721615100000|2024-07-22 02:25:00|40286.2|40281.4|40288.7|40283.9|40290.7|40285.9|40283.7|40278.9|63
1721615400000|2024-07-22 02:30:00|40289.2|40284.4|40300.2|40295.4|40304.7|40299.9|40289.2|40284.4|124
1721615700000|2024-07-22 02:35:00|40299.7|40294.9|40310.2|40305.4|40310.2|40305.4|40299.7|40294.9|80
1721616000000|2024-07-22 02:40:00|40310.7|40305.9|40306.7|40301.9|40319.7|40314.9|40304.2|40299.4|129
1721616300000|2024-07-22 02:45:00|40307.2|40302.4|40320.7|40315.9|40322.2|40317.4|40307.2|40302.4|56
1721616600000|2024-07-22 02:50:00|40321.2|40316.4|40323.7|40318.9|40325.7|40320.9|40319.2|40314.4|50
1721616900000|2024-07-22 02:55:00|40323.2|40318.4|40318.7|40313.9|40326.2|40321.4|40318.2|40313.4|28
1721617200000|2024-07-22 03:00:00|40319.2|40314.4|40349.7|40344.9|40350.7|40345.9|40318.2|40313.4|116
1721617500000|2024-07-22 03:05:00|40349.2|40344.4|40349.2|40344.4|40351.7|40346.9|40341.2|40336.4|124
1721617800000|2024-07-22 03:10:00|40349.7|40344.9|40345.2|40340.4|40349.7|40344.9|40338.7|40333.9|80
1721618100000|2024-07-22 03:15:00|40345.7|40340.9|40356.2|40351.4|40356.7|40351.9|40344.2|40339.4|48
1721618400000|2024-07-22 03:20:00|40355.7|40350.9|40349.2|40344.4|40357.2|40352.4|40349.2|40344.4|70
1721618700000|2024-07-22 03:25:00|40347.7|40342.9|40346.7|40341.9|40351.2|40346.4|40345.2|40340.4|41
1721619000000|2024-07-22 03:30:00|40347.2|40342.4|40339.7|40334.9|40347.7|40342.9|40338.7|40333.9|53
1721619300000|2024-07-22 03:35:00|40339.2|40334.4|40332.2|40327.4|40340.7|40335.9|40328.7|40323.9|84
1721619600000|2024-07-22 03:40:00|40331.7|40326.9|40327.7|40322.9|40333.7|40328.9|40327.2|40322.4|50
1721619900000|2024-07-22 03:45:00|40328.2|40323.4|40327.7|40322.9|40330.2|40325.4|40323.2|40318.4|21
1721620200000|2024-07-22 03:50:00|40327.2|40322.4|40321.7|40316.9|40329.7|40324.9|40320.2|40315.4|50
1721620500000|2024-07-22 03:55:00|40321.2|40316.4|40324.7|40319.9|40326.2|40321.4|40318.7|40313.9|29
1721620800000|2024-07-22 04:00:00|40325.2|40320.4|40314.7|40309.9|40328.7|40323.9|40309.7|40304.9|69
1721621100000|2024-07-22 04:05:00|40315.2|40310.4|40306.7|40301.9|40316.2|40311.4|40305.7|40300.9|46
1721621400000|2024-07-22 04:10:00|40307.2|40302.4|40311.2|40306.4|40313.2|40308.4|40305.7|40300.9|40
1721621700000|2024-07-22 04:15:00|40311.7|40306.9|40319.7|40314.9|40322.7|40317.9|40311.7|40306.9|48
1721622000000|2024-07-22 04:20:00|40319.2|40314.4|40318.7|40313.9|40320.7|40315.9|40316.7|40311.9|28
1721622300000|2024-07-22 04:25:00|40319.2|40314.4|40327.2|40322.4|40329.7|40324.9|40319.2|40314.4|78
1721622600000|2024-07-22 04:30:00|40324.2|40319.4|40319.7|40314.9|40327.2|40322.4|40318.7|40313.9|109
1721622900000|2024-07-22 04:35:00|40319.2|40314.4|40326.7|40321.9|40328.2|40323.4|40318.2|40313.4|55
1721623200000|2024-07-22 04:40:00|40327.2|40322.4|40321.2|40316.4|40328.7|40323.9|40321.2|40316.4|72
1721623500000|2024-07-22 04:45:00|40321.7|40316.9|40339.2|40334.4|40339.7|40334.9|40321.2|40316.4|56
1721623800000|2024-07-22 04:50:00|40338.7|40333.9|40331.7|40326.9|40339.7|40334.9|40330.7|40325.9|71
1721624100000|2024-07-22 04:55:00|40332.2|40327.4|40328.7|40323.9|40334.7|40329.9|40328.2|40323.4|30
1721624400000|2024-07-22 05:00:00|40328.2|40323.4|40332.7|40327.9|40336.2|40331.4|40328.2|40323.4|46
1721624700000|2024-07-22 05:05:00|40332.2|40327.4|40331.7|40326.9|40333.7|40328.9|40323.7|40318.9|87
1721625000000|2024-07-22 05:10:00|40332.2|40327.4|40327.7|40322.9|40333.7|40328.9|40326.7|40321.9|22
1721625300000|2024-07-22 05:15:00|40328.2|40323.4|40328.7|40323.9|40333.7|40328.9|40327.7|40322.9|29
1721625600000|2024-07-22 05:20:00|40328.2|40323.4|40322.7|40317.9|40328.2|40323.4|40320.2|40315.4|36
1721625900000|2024-07-22 05:25:00|40323.7|40318.9|40324.7|40319.9|40328.7|40323.9|40323.2|40318.4|46
1721626200000|2024-07-22 05:30:00|40324.2|40319.4|40331.7|40326.9|40334.2|40329.4|40322.2|40317.4|65
1721626500000|2024-07-22 05:35:00|40332.2|40327.4|40331.7|40326.9|40337.2|40332.4|40328.7|40323.9|77
1721626800000|2024-07-22 05:40:00|40332.2|40327.4|40335.7|40330.9|40338.7|40333.9|40330.7|40325.9|57
1721627100000|2024-07-22 05:45:00|40335.2|40330.4|40338.2|40333.4|40339.7|40334.9|40331.7|40326.9|65
1721627400000|2024-07-22 05:50:00|40338.7|40333.9|40341.7|40336.9|40343.2|40338.4|40335.2|40330.4|121
1721627700000|2024-07-22 05:55:00|40341.2|40336.4|40333.2|40328.4|40342.2|40337.4|40332.2|40327.4|88
1721628000000|2024-07-22 06:00:00|40332.6|40329|40320.6|40317|40333.1|40329.5|40305.1|40301.5|222
1721628300000|2024-07-22 06:05:00|40319.1|40315.5|40329.1|40325.5|40331.6|40328|40318.1|40314.5|208
1721628600000|2024-07-22 06:10:00|40330.1|40326.5|40347.1|40343.5|40347.6|40344|40330.1|40326.5|199
1721628900000|2024-07-22 06:15:00|40347.6|40344|40353.1|40349.5|40355.6|40352|40344.1|40340.5|253
1721629200000|2024-07-22 06:20:00|40352.6|40349|40349.1|40345.5|40354.6|40351|40343.1|40339.5|256
1721629500000|2024-07-22 06:25:00|40349.6|40346|40349.1|40345.5|40353.6|40350|40345.6|40342|95
1721629800000|2024-07-22 06:30:00|40349.6|40346|40339.1|40335.5|40351.1|40347.5|40339.1|40335.5|72
1721630100000|2024-07-22 06:35:00|40338.6|40335|40348.1|40344.5|40349.6|40346|40334.6|40331|158
1721630400000|2024-07-22 06:40:00|40347.6|40344|40363.1|40359.5|40363.1|40359.5|40347.1|40343.5|121
1721630700000|2024-07-22 06:45:00|40362.6|40359|40359.1|40355.5|40365.1|40361.5|40358.1|40354.5|122
1721631000000|2024-07-22 06:50:00|40358.6|40355|40352.1|40348.5|40360.6|40357|40349.1|40345.5|83
1721631300000|2024-07-22 06:55:00|40351.6|40348|40330.1|40326.5|40352.1|40348.5|40329.1|40325.5|183
1721631600000|2024-07-22 07:00:00|40330.6|40327|40321.1|40317.5|40340.1|40336.5|40320.6|40317|251
1721631900000|2024-07-22 07:05:00|40321.6|40318|40323.6|40320|40332.1|40328.5|40312.6|40309|178
1721632200000|2024-07-22 07:10:00|40323.1|40319.5|40334.6|40331|40350.1|40346.5|40319.1|40315.5|137
1721632500000|2024-07-22 07:15:00|40335.1|40331.5|40319.6|40316|40343.1|40339.5|40317.1|40313.5|147
1721632800000|2024-07-22 07:20:00|40322.1|40318.5|40336.1|40332.5|40339.1|40335.5|40319.1|40315.5|224
1721633100000|2024-07-22 07:25:00|40336.6|40333|40315.6|40312|40339.1|40335.5|40311.6|40308|163
1721633400000|2024-07-22 07:30:00|40314.6|40311|40311.1|40307.5|40316.1|40312.5|40303.1|40299.5|122
1721633700000|2024-07-22 07:35:00|40311.6|40308|40336.1|40332.5|40337.1|40333.5|40311.1|40307.5|144
1721634000000|2024-07-22 07:40:00|40336.6|40333|40340.1|40336.5|40343.6|40340|40335.1|40331.5|186
1721634300000|2024-07-22 07:45:00|40339.6|40336|40337.1|40333.5|40341.1|40337.5|40329.6|40326|126
1721634600000|2024-07-22 07:50:00|40337.6|40334|40343.1|40339.5|40343.6|40340|40328.6|40325|83
1721634900000|2024-07-22 07:55:00|40343.6|40340|40338.1|40334.5|40348.1|40344.5|40338.1|40334.5|139
1721635200000|2024-07-22 08:00:00|40340.6|40337|40334.1|40330.5|40348.1|40344.5|40329.1|40325.5|343
1721635500000|2024-07-22 08:05:00|40334.6|40331|40334.1|40330.5|40344.1|40340.5|40331.1|40327.5|163
1721635800000|2024-07-22 08:10:00|40334.6|40331|40351.6|40348|40351.6|40348|40334.1|40330.5|152
1721636100000|2024-07-22 08:15:00|40352.1|40348.5|40360.1|40356.5|40363.6|40360|40349.1|40345.5|271
1721636400000|2024-07-22 08:20:00|40360.6|40357|40368.1|40364.5|40368.6|40365|40354.6|40351|156
1721636700000|2024-07-22 08:25:00|40368.6|40365|40367.1|40363.5|40369.6|40366|40358.6|40355|219
1721637000000|2024-07-22 08:30:00|40366.6|40363|40367.1|40363.5|40371.6|40368|40362.1|40358.5|145
1721637300000|2024-07-22 08:35:00|40366.6|40363|40375.1|40371.5|40376.6|40373|40364.6|40361|196
1721637600000|2024-07-22 08:40:00|40374.6|40371|40383.6|40380|40390.1|40386.5|40372.6|40369|220
1721637900000|2024-07-22 08:45:00|40384.1|40380.5|40374.1|40370.5|40385.1|40381.5|40371.1|40367.5|132
1721638200000|2024-07-22 08:50:00|40374.6|40371|40372.1|40368.5|40378.6|40375|40365.1|40361.5|186
1721638500000|2024-07-22 08:55:00|40372.6|40369|40363.1|40359.5|40374.6|40371|40361.6|40358|127
1721638800000|2024-07-22 09:00:00|40362.6|40359|40354.6|40351|40365.1|40361.5|40348.1|40344.5|256
1721639100000|2024-07-22 09:05:00|40355.1|40351.5|40356.1|40352.5|40361.1|40357.5|40350.1|40346.5|75
1721639400000|2024-07-22 09:10:00|40355.6|40352|40356.1|40352.5|40359.1|40355.5|40348.6|40345|169
1721639700000|2024-07-22 09:15:00|40356.6|40353|40349.1|40345.5|40357.1|40353.5|40347.1|40343.5|83
1721640000000|2024-07-22 09:20:00|40349.6|40346|40359.6|40356|40360.1|40356.5|40349.1|40345.5|124
1721640300000|2024-07-22 09:25:00|40360.1|40356.5|40366.1|40362.5|40372.6|40369|40358.1|40354.5|157
1721640600000|2024-07-22 09:30:00|40366.6|40363|40364.6|40361|40370.6|40367|40363.1|40359.5|213
1721640900000|2024-07-22 09:35:00|40365.1|40361.5|40358.6|40355|40366.6|40363|40357.1|40353.5|113
1721641200000|2024-07-22 09:40:00|40359.1|40355.5|40347.1|40343.5|40359.1|40355.5|40345.6|40342|175
1721641500000|2024-07-22 09:45:00|40347.6|40344|40356.1|40352.5|40356.1|40352.5|40345.6|40342|102
1721641800000|2024-07-22 09:50:00|40356.6|40353|40357.6|40354|40359.1|40355.5|40349.1|40345.5|80
1721642100000|2024-07-22 09:55:00|40357.1|40353.5|40358.6|40355|40365.6|40362|40353.1|40349.5|203
1721642400000|2024-07-22 10:00:00|40358.1|40354.5|40362.1|40358.5|40372.1|40368.5|40358.1|40354.5|119
1721642700000|2024-07-22 10:05:00|40362.6|40359|40366.1|40362.5|40374.1|40370.5|40362.1|40358.5|146
1721643000000|2024-07-22 10:10:00|40365.6|40362|40356.1|40352.5|40368.1|40364.5|40350.6|40347|196
1721643300000|2024-07-22 10:15:00|40355.6|40352|40351.1|40347.5|40362.1|40358.5|40350.1|40346.5|131
1721643600000|2024-07-22 10:20:00|40350.6|40347|40346.1|40342.5|40352.6|40349|40341.6|40338|134
1721643900000|2024-07-22 10:25:00|40345.6|40342|40352.6|40349|40353.6|40350|40343.1|40339.5|82
1721644200000|2024-07-22 10:30:00|40353.1|40349.5|40349.1|40345.5|40354.6|40351|40341.1|40337.5|154
1721644500000|2024-07-22 10:35:00|40349.6|40346|40360.1|40356.5|40365.6|40362|40347.6|40344|238
1721644800000|2024-07-22 10:40:00|40359.6|40356|40370.1|40366.5|40370.1|40366.5|40356.1|40352.5|125
1721645100000|2024-07-22 10:45:00|40369.6|40366|40372.1|40368.5|40372.6|40369|40365.1|40361.5|44
1721645400000|2024-07-22 10:50:00|40372.6|40369|40368.1|40364.5|40372.6|40369|40363.1|40359.5|59
1721645700000|2024-07-22 10:55:00|40368.6|40365|40376.1|40372.5|40376.1|40372.5|40367.1|40363.5|91
1721646000000|2024-07-22 11:00:00|40375.1|40371.5|40380.1|40376.5|40385.6|40382|40372.1|40368.5|501
1721646300000|2024-07-22 11:05:00|40379.6|40376|40368.1|40364.5|40380.6|40377|40362.6|40359|224
1721646600000|2024-07-22 11:10:00|40367.6|40364|40372.1|40368.5|40373.1|40369.5|40363.1|40359.5|160
1721646900000|2024-07-22 11:15:00|40372.6|40369|40357.1|40353.5|40376.1|40372.5|40356.6|40353|209
1721647200000|2024-07-22 11:20:00|40357.6|40354|40353.1|40349.5|40358.1|40354.5|40345.1|40341.5|206
1721647500000|2024-07-22 11:25:00|40352.6|40349|40343.6|40340|40356.1|40352.5|40341.1|40337.5|157
1721647800000|2024-07-22 11:30:00|40344.1|40340.5|40355.6|40352|40358.1|40354.5|40342.1|40338.5|100
1721648100000|2024-07-22 11:35:00|40356.6|40353|40358.1|40354.5|40360.1|40356.5|40354.6|40351|102
1721648400000|2024-07-22 11:40:00|40358.6|40355|40372.1|40368.5|40376.1|40372.5|40358.6|40355|155
1721648700000|2024-07-22 11:45:00|40372.6|40369|40361.6|40358|40373.6|40370|40358.6|40355|197
1721649000000|2024-07-22 11:50:00|40362.1|40358.5|40348.6|40345|40363.1|40359.5|40348.1|40344.5|153
1721649300000|2024-07-22 11:55:00|40348.1|40344.5|40361.1|40357.5|40362.1|40358.5|40347.6|40344|117
1721649600000|2024-07-22 12:00:00|40362.1|40358.5|40368.1|40364.5|40373.6|40370|40358.1|40354.5|249
1721649900000|2024-07-22 12:05:00|40367.6|40364|40355.1|40351.5|40369.6|40366|40355.1|40351.5|179
1721650200000|2024-07-22 12:10:00|40356.1|40352.5|40364.1|40360.5|40364.1|40360.5|40352.6|40349|144
1721650500000|2024-07-22 12:15:00|40363.6|40360|40364.1|40360.5|40370.1|40366.5|40357.1|40353.5|148
1721650800000|2024-07-22 12:20:00|40363.6|40360|40373.1|40369.5|40376.1|40372.5|40361.6|40358|286
1721651100000|2024-07-22 12:25:00|40372.6|40369|40387.1|40383.5|40396.1|40392.5|40370.6|40367|379
1721651400000|2024-07-22 12:30:00|40388.6|40385|40386.1|40382.5|40401.1|40397.5|40383.1|40379.5|378
1721651700000|2024-07-22 12:35:00|40388.1|40384.5|40384.1|40380.5|40392.1|40388.5|40383.1|40379.5|204
1721652000000|2024-07-22 12:40:00|40383.6|40380|40376.1|40372.5|40384.6|40381|40369.1|40365.5|209
1721652300000|2024-07-22 12:45:00|40376.6|40373|40382.1|40378.5|40386.6|40383|40375.1|40371.5|195
1721652600000|2024-07-22 12:50:00|40381.6|40378|40370.1|40366.5|40384.1|40380.5|40368.6|40365|269
1721652900000|2024-07-22 12:55:00|40369.6|40366|40360.6|40357|40369.6|40366|40354.1|40350.5|214
1721653200000|2024-07-22 13:00:00|40360.1|40356.5|40362.1|40358.5|40373.1|40369.5|40359.1|40355.5|243
1721653500000|2024-07-22 13:05:00|40361.6|40358|40359.1|40355.5|40363.1|40359.5|40348.1|40344.5|248
1721653800000|2024-07-22 13:10:00|40358.6|40355|40357.6|40354|40368.1|40364.5|40353.6|40350|299
1721654100000|2024-07-22 13:15:00|40357.1|40353.5|40363.1|40359.5|40365.1|40361.5|40346.1|40342.5|201
1721654400000|2024-07-22 13:20:00|40363.6|40360|40384.1|40380.5|40390.1|40386.5|40363.6|40360|360
1721654700000|2024-07-22 13:25:00|40383.6|40380|40415.1|40411.5|40438.1|40434.5|40380.1|40376.5|1198
1721655000000|2024-07-22 13:30:00|40415.6|40412|40455|40452.6|40476.5|40474.1|40390|40387.6|7275
1721655300000|2024-07-22 13:35:00|40455.5|40453.1|40432.5|40430.1|40483.2|40480.8|40399.5|40397.1|4035
1721655600000|2024-07-22 13:40:00|40433|40430.6|40365|40362.6|40448|40445.6|40358|40355.6|3076
1721655900000|2024-07-22 13:45:00|40366|40363.6|40364.5|40362.1|40374|40371.6|40333.5|40331.1|3559
1721656200000|2024-07-22 13:50:00|40364|40361.6|40385|40382.6|40415|40412.6|40361|40358.6|2913
1721656500000|2024-07-22 13:55:00|40385.5|40383.1|40282.9|40280.5|40385.5|40383.1|40276.4|40274|3406
1721656800000|2024-07-22 14:00:00|40286.9|40284.5|40238.4|40236|40286.9|40284.5|40226.9|40224.5|3369
1721657100000|2024-07-22 14:05:00|40238.9|40236.5|40239.9|40237.5|40255.4|40253|40222.4|40220|2098
1721657400000|2024-07-22 14:10:00|40240.4|40238|40299.4|40297|40299.4|40297|40235.4|40233|2355
1721657700000|2024-07-22 14:15:00|40298.9|40296.5|40322.9|40320.5|40324.9|40322.5|40279.4|40277|2185
1721658000000|2024-07-22 14:20:00|40321.9|40319.5|40344.9|40342.5|40348.9|40346.5|40311.9|40309.5|1381
1721658300000|2024-07-22 14:25:00|40345.4|40343|40368.9|40366.5|40368.9|40366.5|40321.9|40319.5|1516
1721658600000|2024-07-22 14:30:00|40369.9|40367.5|40392.4|40390|40396.4|40394|40352.9|40350.5|1487
1721658900000|2024-07-22 14:35:00|40392.9|40390.5|40431.4|40429|40439.9|40437.5|40384.9|40382.5|1982
1721659200000|2024-07-22 14:40:00|40431.9|40429.5|40475.4|40473|40476.9|40474.5|40430.4|40428|1977
1721659500000|2024-07-22 14:45:00|40475.9|40473.5|40455.4|40453|40479.4|40477|40438.9|40436.5|1509
1721659800000|2024-07-22 14:50:00|40455.9|40453.5|40419.4|40417|40455.9|40453.5|40403.4|40401|1584
1721660100000|2024-07-22 14:55:00|40418.9|40416.5|40451.4|40449|40457.4|40455|40401.9|40399.5|1282
1721660400000|2024-07-22 15:00:00|40453.4|40451|40466.9|40464.5|40477.4|40475|40440.9|40438.5|1174
1721660700000|2024-07-22 15:05:00|40466.4|40464|40402.6|40400.2|40477.9|40475.5|40402.1|40399.7|1668
1721661000000|2024-07-22 15:10:00|40402.1|40399.7|40417.1|40414.7|40434.6|40432.2|40382.6|40380.2|1980
1721661300000|2024-07-22 15:15:00|40416.6|40414.2|40377.6|40375.2|40431.6|40429.2|40364.1|40361.7|1782
1721661600000|2024-07-22 15:20:00|40377.1|40374.7|40348.1|40345.7|40396.6|40394.2|40341.1|40338.7|1570
1721661900000|2024-07-22 15:25:00|40350.6|40348.2|40309.1|40306.7|40366.1|40363.7|40308.6|40306.2|1969
1721662200000|2024-07-22 15:30:00|40309.6|40307.2|40304.1|40301.7|40318.6|40316.2|40280.1|40277.7|2051
1721662500000|2024-07-22 15:35:00|40305.1|40302.7|40287.1|40284.7|40308.6|40306.2|40277.6|40275.2|1141
1721662800000|2024-07-22 15:40:00|40286.6|40284.2|40286.6|40284.2|40296.1|40293.7|40245.1|40242.7|1771
1721663100000|2024-07-22 15:45:00|40286.1|40283.7|40260.1|40257.7|40287.1|40284.7|40256.1|40253.7|958
1721663400000|2024-07-22 15:50:00|40259.6|40257.2|40291.6|40289.2|40300.6|40298.2|40253.6|40251.2|1230
1721663700000|2024-07-22 15:55:00|40291.1|40288.7|40280.6|40278.2|40292.6|40290.2|40272.6|40270.2|683
1721664000000|2024-07-22 16:00:00|40281.1|40278.7|40277.6|40275.2|40306.6|40304.2|40275.1|40272.7|763
1721664300000|2024-07-22 16:05:00|40278.1|40275.7|40310.1|40307.7|40317.6|40315.2|40271.1|40268.7|1342
1721664600000|2024-07-22 16:10:00|40309.6|40307.2|40305.6|40303.2|40324.6|40322.2|40292.1|40289.7|855
1721664900000|2024-07-22 16:15:00|40306.1|40303.7|40314.6|40312.2|40319.6|40317.2|40301.1|40298.7|473
1721665200000|2024-07-22 16:20:00|40315.1|40312.7|40296.1|40293.7|40319.6|40317.2|40292.6|40290.2|634
1721665500000|2024-07-22 16:25:00|40296.6|40294.2|40278.1|40275.7|40307.6|40305.2|40278.1|40275.7|720
1721665800000|2024-07-22 16:30:00|40277.6|40275.2|40274.6|40272.2|40281.1|40278.7|40253.1|40250.7|984
1721666100000|2024-07-22 16:35:00|40274.1|40271.7|40292.6|40290.2|40304.1|40301.7|40268.1|40265.7|761
1721666400000|2024-07-22 16:40:00|40292.1|40289.7|40283.6|40281.2|40293.6|40291.2|40274.6|40272.2|577
1721666700000|2024-07-22 16:45:00|40283.1|40280.7|40283.1|40280.7|40289.1|40286.7|40266.6|40264.2|540
1721667000000|2024-07-22 16:50:00|40283.6|40281.2|40352.1|40349.7|40356.1|40353.7|40280.6|40278.2|1206
1721667300000|2024-07-22 16:55:00|40352.6|40350.2|40371.6|40369.2|40375.6|40373.2|40349.1|40346.7|1476
1721667600000|2024-07-22 17:00:00|40371.1|40368.7|40409.1|40406.7|40409.6|40407.2|40371.1|40368.7|1158
1721667900000|2024-07-22 17:05:00|40408.6|40406.2|40395.1|40392.7|40415.1|40412.7|40391.6|40389.2|981
1721668200000|2024-07-22 17:10:00|40396.1|40393.7|40407.6|40405.2|40413.6|40411.2|40377.6|40375.2|847
1721668500000|2024-07-22 17:15:00|40408.1|40405.7|40422.6|40420.2|40422.6|40420.2|40394.6|40392.2|868
1721668800000|2024-07-22 17:20:00|40423.1|40420.7|40402.1|40399.7|40424.6|40422.2|40383.6|40381.2|836
1721669100000|2024-07-22 17:25:00|40401.6|40399.2|40386.6|40384.2|40411.6|40409.2|40384.6|40382.2|483
1721669400000|2024-07-22 17:30:00|40386.1|40383.7|40422.1|40419.7|40425.6|40423.2|40385.6|40383.2|1014
1721669700000|2024-07-22 17:35:00|40421.6|40419.2|40388.6|40386.2|40421.6|40419.2|40367.1|40364.7|1180
1721670000000|2024-07-22 17:40:00|40389.1|40386.7|40382.1|40379.7|40401.6|40399.2|40374.1|40371.7|478
1721670300000|2024-07-22 17:45:00|40381.6|40379.2|40390.4|40388|40411.1|40408.7|40375.6|40373.2|639
1721670600000|2024-07-22 17:50:00|40389.9|40387.5|40388.9|40386.5|40393.9|40391.5|40375.9|40373.5|328
1721670900000|2024-07-22 17:55:00|40389.4|40387|40403.4|40401|40407.9|40405.5|40381.9|40379.5|451
1721671200000|2024-07-22 18:00:00|40403.9|40401.5|40373.9|40371.5|40406.9|40404.5|40368.9|40366.5|765
1721671500000|2024-07-22 18:05:00|40374.4|40372|40384.9|40382.5|40389.9|40387.5|40361.4|40359|820
1721671800000|2024-07-22 18:10:00|40385.4|40383|40360.9|40358.5|40386.9|40384.5|40346.4|40344|792
1721672100000|2024-07-22 18:15:00|40361.9|40359.5|40366.9|40364.5|40375.4|40373|40356.4|40354|654
1721672400000|2024-07-22 18:20:00|40365.4|40363|40385.4|40383|40386.4|40384|40355.9|40353.5|683
1721672700000|2024-07-22 18:25:00|40384.9|40382.5|40370.9|40368.5|40391.9|40389.5|40369.4|40367|615
1721673000000|2024-07-22 18:30:00|40371.9|40369.5|40413.8|40411.4|40419.3|40416.9|40370.4|40368|643
1721673300000|2024-07-22 18:35:00|40413.3|40410.9|40427.3|40424.9|40436.8|40434.4|40402.8|40400.4|1049
1721673600000|2024-07-22 18:40:00|40426.3|40423.9|40439.8|40437.4|40446.8|40444.4|40422.3|40419.9|876
1721673900000|2024-07-22 18:45:00|40439.3|40436.9|40417.8|40415.4|40441.8|40439.4|40416.3|40413.9|574
1721674200000|2024-07-22 18:50:00|40417.3|40414.9|40432.8|40430.4|40434.8|40432.4|40414.3|40411.9|546
1721674500000|2024-07-22 18:55:00|40431.8|40429.4|40420.3|40417.9|40433.3|40430.9|40409.8|40407.4|681
1721674800000|2024-07-22 19:00:00|40421.3|40418.9|40410.8|40408.4|40423.3|40420.9|40379.3|40376.9|1704
1721675100000|2024-07-22 19:05:00|40409.8|40407.4|40412.3|40409.9|40421.8|40419.4|40391.8|40389.4|696
1721675400000|2024-07-22 19:10:00|40411.8|40409.4|40419.8|40417.4|40434.8|40432.4|40409.8|40407.4|657
1721675700000|2024-07-22 19:15:00|40420.3|40417.9|40408.8|40406.4|40430.3|40427.9|40405.3|40402.9|644
1721676000000|2024-07-22 19:20:00|40409.8|40407.4|40427.8|40425.4|40432.3|40429.9|40404.3|40401.9|662
1721676300000|2024-07-22 19:25:00|40428.3|40425.9|40428.8|40426.4|40438.3|40435.9|40415.3|40412.9|876
1721676600000|2024-07-22 19:30:00|40429.3|40426.9|40439.8|40437.4|40456.3|40453.9|40426.8|40424.4|1030
1721676900000|2024-07-22 19:35:00|40440.3|40437.9|40446.8|40444.4|40449.8|40447.4|40431.3|40428.9|1358
1721677200000|2024-07-22 19:40:00|40445.1|40442.7|40421.1|40418.7|40446.1|40443.7|40418.6|40416.2|1131
1721677500000|2024-07-22 19:45:00|40420.1|40417.7|40404.1|40401.7|40426.6|40424.2|40401.6|40399.2|761
1721677800000|2024-07-22 19:50:00|40400.1|40397.7|40410.6|40408.2|40435.1|40432.7|40396.6|40394.2|1802
1721678100000|2024-07-22 19:55:00|40410.1|40407.7|40413.1|40410.7|40438.1|40435.7|40387.1|40384.7|4446
1721678400000|2024-07-22 20:00:00|40414.3|40409.5|40415.3|40410.5|40429.3|40424.5|40408.8|40404|1278
1721678700000|2024-07-22 20:05:00|40415.8|40411|40421.3|40416.5|40423.8|40419|40413.3|40408.5|294
1721679000000|2024-07-22 20:10:00|40420.8|40416|40431.8|40427|40442.8|40438|40417.8|40413|488
1721679300000|2024-07-22 20:15:00|40431.3|40426.5|40425.8|40421|40433.3|40428.5|40420.8|40416|218
1721679600000|2024-07-22 20:20:00|40425.3|40420.5|40415.3|40410.5|40425.8|40421|40414.8|40410|160
1721679900000|2024-07-22 20:25:00|40415.8|40411|40411.8|40407|40415.8|40411|40411.8|40407|155
1721680200000|2024-07-22 20:30:00|40412.3|40407.5|40415.8|40411|40418.3|40413.5|40407.8|40403|74
1721680500000|2024-07-22 20:35:00|40415.3|40410.5|40420.3|40415.5|40421.8|40417|40414.3|40409.5|109
1721680800000|2024-07-22 20:40:00|40420.8|40416|40413.3|40408.5|40420.8|40416|40411.8|40407|65
1721681100000|2024-07-22 20:45:00|40412.8|40408|40415.3|40410.5|40415.3|40410.5|40405.8|40401|71
1721681400000|2024-07-22 20:50:00|40414.8|40410|40410.8|40406|40414.8|40410|40405.3|40400.5|96
1721681700000|2024-07-22 20:55:00|40411.3|40406.5|40416.8|40407|40417.4|40412|40411.3|40406.5|64
1721682000000|2024-07-22 21:00:00|40417.1|40407.3|40418.9|40409.1|40419.9|40410.1|40417|40407.2|0
1721682300000|2024-07-22 21:05:00|40418.4|40408.6|40419|40409.2|40419|40409.2|40416.1|40406.3|0
1721682900000|2024-07-22 21:15:00|40418.7|40408.9|40408.1|40398.3|40419.8|40410|40399.5|40389.7|0
1721683200000|2024-07-22 21:20:00|40408.7|40398.9|40408.4|40398.6|40409.3|40399.5|40407.8|40398|0
1721683500000|2024-07-22 21:25:00|40403.6|40393.8|40403.4|40393.6|40405.8|40396|40397.3|40387.5|0
1721683800000|2024-07-22 21:30:00|40409.6|40399.8|40408.1|40398.3|40411|40401.2|40407|40397.2|0
1721684100000|2024-07-22 21:35:00|40407.9|40398.1|40405.5|40395.7|40408.1|40398.3|40404.7|40394.9|0
1721684400000|2024-07-22 21:40:00|40405|40395.2|40397.9|40388.1|40405.2|40395.4|40397.2|40387.4|0
1721684700000|2024-07-22 21:45:00|40397|40387.2|40398.3|40388.5|40399.2|40389.4|40397|40387.2|0
1721685000000|2024-07-22 21:50:00|40398.6|40388.8|40399.9|40390.1|40399.9|40390.1|40398.6|40388.8|0
1721685300000|2024-07-22 21:55:00|40402|40392.2|40398.8|40389|40402.9|40393.1|40398.8|40389|0
1721685600000|2024-07-22 22:00:00|40426|40421.2|40428.5|40423.7|40436.5|40431.7|40417|40412.2|97
1721685900000|2024-07-22 22:05:00|40428|40423.2|40434.5|40429.7|40436|40431.2|40424.5|40419.7|39
1721686200000|2024-07-22 22:10:00|40434|40429.2|40438.5|40433.7|40441.5|40436.7|40433.5|40428.7|38
1721686500000|2024-07-22 22:15:00|40439|40434.2|40444.5|40439.7|40445|40440.2|40438.5|40433.7|43
1721686800000|2024-07-22 22:20:00|40444|40439.2|40446|40441.2|40449|40444.2|40442.5|40437.7|90
1721687100000|2024-07-22 22:25:00|40445.5|40440.7|40449|40444.2|40449|40444.2|40444.5|40439.7|26
1721687400000|2024-07-22 22:30:00|40450|40445.2|40445|40440.2|40451|40446.2|40443.5|40438.7|76
1721687700000|2024-07-22 22:35:00|40445.5|40440.7|40448|40443.2|40449.5|40444.7|40445|40440.2|36
1721688000000|2024-07-22 22:40:00|40447.5|40442.7|40445.5|40440.7|40447.5|40442.7|40444|40439.2|39
1721688300000|2024-07-22 22:45:00|40445|40440.2|40436|40431.2|40445|40440.2|40435|40430.2|109
1721688600000|2024-07-22 22:50:00|40435.5|40430.7|40437|40432.2|40438.5|40433.7|40435|40430.2|42
1721688900000|2024-07-22 22:55:00|40436.5|40431.7|40434.5|40429.7|40436.5|40431.7|40431.5|40426.7|47
1721689200000|2024-07-22 23:00:00|40435|40430.2|40430|40425.2|40436.5|40431.7|40428.5|40423.7|78
1721689500000|2024-07-22 23:05:00|40429.5|40424.7|40427|40422.2|40433.5|40428.7|40423|40418.2|61
1721689800000|2024-07-22 23:10:00|40426.5|40421.7|40419|40414.2|40426.5|40421.7|40418.5|40413.7|68
1721690100000|2024-07-22 23:15:00|40419.5|40414.7|40429|40424.2|40429.5|40424.7|40419.5|40414.7|14
1721690400000|2024-07-22 23:20:00|40429.5|40424.7|40429|40424.2|40430|40425.2|40426|40421.2|21
1721690700000|2024-07-22 23:25:00|40430.5|40425.7|40432.5|40427.7|40433|40428.2|40429|40424.2|23
1721691000000|2024-07-22 23:30:00|40433|40428.2|40425|40420.2|40434|40429.2|40422.5|40417.7|42
1721691300000|2024-07-22 23:35:00|40424.5|40419.7|40418|40413.2|40425|40420.2|40413|40408.2|49
1721691600000|2024-07-22 23:40:00|40416.5|40411.7|40411|40406.2|40418|40413.2|40410.5|40405.7|66
1721691900000|2024-07-22 23:45:00|40412|40407.2|40415|40410.2|40417.5|40412.7|40412|40407.2|38
1721692200000|2024-07-22 23:50:00|40414.5|40409.7|40416.5|40411.7|40416.5|40411.7|40411.5|40406.7|116
1721692500000|2024-07-22 23:55:00|40416|40411.2|40414|40409.2|40422.5|40417.7|40414|40409.2|74
1721692800000|2024-07-23 00:00:00|40413.5|40408.7|40412|40407.2|40414|40409.2|40407.5|40402.7|145
1721693100000|2024-07-23 00:05:00|40412.5|40407.7|40416|40411.2|40417.5|40412.7|40407.5|40402.7|63
1721693400000|2024-07-23 00:10:00|40415.5|40410.7|40408|40403.2|40415.5|40410.7|40407.5|40402.7|25
1721693700000|2024-07-23 00:15:00|40408.5|40403.7|40419|40414.2|40419.5|40414.7|40406.5|40401.7|52
1721694000000|2024-07-23 00:20:00|40419.5|40414.7|40413|40408.2|40419.5|40414.7|40410.5|40405.7|60
1721694300000|2024-07-23 00:25:00|40412.5|40407.7|40413.1|40408.3|40413.5|40408.7|40407|40402.2|90
1721694600000|2024-07-23 00:30:00|40413.6|40408.8|40413.1|40408.3|40420.6|40415.8|40413.1|40408.3|34
1721694900000|2024-07-23 00:35:00|40413.6|40408.8|40416.1|40411.3|40419.6|40414.8|40412.6|40407.8|44
1721695200000|2024-07-23 00:40:00|40416.6|40411.8|40397.1|40392.3|40418.6|40413.8|40396.6|40391.8|138
1721695500000|2024-07-23 00:45:00|40397.6|40392.8|40400.6|40395.8|40407.1|40402.3|40394.6|40389.8|73
1721695800000|2024-07-23 00:50:00|40401.1|40396.3|40404.1|40399.3|40406.6|40401.8|40397.1|40392.3|64
1721696100000|2024-07-23 00:55:00|40403.6|40398.8|40406.6|40401.8|40409.1|40404.3|40402.6|40397.8|53
1721696400000|2024-07-23 01:00:00|40406.1|40401.3|40404.1|40399.3|40406.6|40401.8|40399.1|40394.3|97
1721696700000|2024-07-23 01:05:00|40404.6|40399.8|40400.1|40395.3|40406.1|40401.3|40397.1|40392.3|56
1721697000000|2024-07-23 01:10:00|40400.6|40395.8|40409.6|40404.8|40410.6|40405.8|40398.1|40393.3|70
1721697300000|2024-07-23 01:15:00|40410.1|40405.3|40408.6|40403.8|40413.6|40408.8|40406.1|40401.3|98
1721697600000|2024-07-23 01:20:00|40408.1|40403.3|40421.1|40416.3|40423.1|40418.3|40408.1|40403.3|70
1721697900000|2024-07-23 01:25:00|40420.6|40415.8|40420.6|40415.8|40424.6|40419.8|40419.1|40414.3|92
1721698200000|2024-07-23 01:30:00|40421.1|40416.3|40421.1|40416.3|40422.1|40417.3|40416.6|40411.8|54
1721698500000|2024-07-23 01:35:00|40420.6|40415.8|40407.1|40402.3|40421.1|40416.3|40400.1|40395.3|171
1721698800000|2024-07-23 01:40:00|40406.6|40401.8|40408.1|40403.3|40408.1|40403.3|40397.1|40392.3|53
1721699100000|2024-07-23 01:45:00|40408.6|40403.8|40401.6|40396.8|40411.1|40406.3|40400.6|40395.8|37
1721699400000|2024-07-23 01:50:00|40402.1|40397.3|40404.1|40399.3|40404.1|40399.3|40398.6|40393.8|37
1721699700000|2024-07-23 01:55:00|40404.6|40399.8|40405.1|40400.3|40406.6|40401.8|40397.1|40392.3|141
1721700000000|2024-07-23 02:00:00|40404.6|40399.8|40410.6|40405.8|40411.1|40406.3|40403.1|40398.3|50
1721700300000|2024-07-23 02:05:00|40410.1|40405.3|40407.1|40402.3|40412.6|40407.8|40402.1|40397.3|67
1721700600000|2024-07-23 02:10:00|40406.6|40401.8|40401.1|40396.3|40409.1|40404.3|40400.6|40395.8|34
1721700900000|2024-07-23 02:15:00|40400.6|40395.8|40396.1|40391.3|40403.1|40398.3|40393.1|40388.3|39
1721701200000|2024-07-23 02:20:00|40395.6|40390.8|40406.1|40401.3|40408.6|40403.8|40394.1|40389.3|37
1721701500000|2024-07-23 02:25:00|40406.6|40401.8|40406.1|40401.3|40412.1|40407.3|40401.1|40396.3|154
1721701800000|2024-07-23 02:30:00|40405.6|40400.8|40410.1|40405.3|40413.1|40408.3|40405.1|40400.3|62
1721702100000|2024-07-23 02:35:00|40409.6|40404.8|40408.1|40403.3|40412.1|40407.3|40408.1|40403.3|24
1721702400000|2024-07-23 02:40:00|40408.6|40403.8|40411.1|40406.3|40413.6|40408.8|40407.6|40402.8|31
1721702700000|2024-07-23 02:45:00|40411.6|40406.8|40410.1|40405.3|40413.6|40408.8|40407.6|40402.8|30
1721703000000|2024-07-23 02:50:00|40410.6|40405.8|40415.1|40410.3|40415.6|40410.8|40410.6|40405.8|17
1721703300000|2024-07-23 02:55:00|40414.6|40409.8|40409.1|40404.3|40415.1|40410.3|40406.1|40401.3|28
1721703600000|2024-07-23 03:00:00|40409.6|40404.8|40406.1|40401.3|40414.1|40409.3|40405.6|40400.8|42
1721703900000|2024-07-23 03:05:00|40405.6|40400.8|40409.1|40404.3|40410.1|40405.3|40405.6|40400.8|19
1721704200000|2024-07-23 03:10:00|40409.6|40404.8|40398.1|40393.3|40412.1|40407.3|40396.6|40391.8|84
1721704500000|2024-07-23 03:15:00|40397.6|40392.8|40386.6|40381.8|40398.1|40393.3|40368.6|40363.8|189
1721704800000|2024-07-23 03:20:00|40386.1|40381.3|40376.1|40371.3|40390.6|40385.8|40368.1|40363.3|66
1721705100000|2024-07-23 03:25:00|40376.6|40371.8|40390.1|40385.3|40390.1|40385.3|40376.6|40371.8|54
1721705400000|2024-07-23 03:30:00|40389.6|40384.8|40382.1|40377.3|40389.6|40384.8|40382.1|40377.3|45
1721705700000|2024-07-23 03:35:00|40382.6|40377.8|40384.6|40379.8|40386.6|40381.8|40380.1|40375.3|43
1721706000000|2024-07-23 03:40:00|40384.1|40379.3|40381.1|40376.3|40384.6|40379.8|40376.6|40371.8|55
1721706300000|2024-07-23 03:45:00|40381.6|40376.8|40384.1|40379.3|40386.6|40381.8|40381.6|40376.8|22
1721706600000|2024-07-23 03:50:00|40384.6|40379.8|40386.1|40381.3|40388.6|40383.8|40381.6|40376.8|23
1721706900000|2024-07-23 03:55:00|40386.6|40381.8|40390.1|40385.3|40390.6|40385.8|40385.6|40380.8|19
1721707200000|2024-07-23 04:00:00|40390.6|40385.8|40398.1|40393.3|40398.1|40393.3|40389.1|40384.3|33
1721707500000|2024-07-23 04:05:00|40397.6|40392.8|40396.6|40391.8|40399.6|40394.8|40396.1|40391.3|25
1721707800000|2024-07-23 04:10:00|40396.1|40391.3|40407.1|40402.3|40409.6|40404.8|40396.1|40391.3|20
1721708100000|2024-07-23 04:15:00|40406.6|40401.8|40403.1|40398.3|40407.1|40402.3|40399.1|40394.3|33
1721708400000|2024-07-23 04:20:00|40403.6|40398.8|40403.1|40398.3|40406.6|40401.8|40400.6|40395.8|32
1721708700000|2024-07-23 04:25:00|40402.6|40397.8|40398.1|40393.3|40402.6|40397.8|40395.6|40390.8|26
1721709000000|2024-07-23 04:30:00|40398.6|40393.8|40393.6|40388.8|40399.1|40394.3|40393.1|40388.3|59
1721709300000|2024-07-23 04:35:00|40394.1|40389.3|40396.1|40391.3|40399.6|40394.8|40393.1|40388.3|22
1721709600000|2024-07-23 04:40:00|40396.6|40391.8|40394.1|40389.3|40396.6|40391.8|40392.6|40387.8|12
1721709900000|2024-07-23 04:45:00|40394.6|40389.8|40397.6|40392.8|40398.6|40393.8|40394.1|40389.3|9
1721710200000|2024-07-23 04:50:00|40398.1|40393.3|40397.6|40392.8|40401.1|40396.3|40397.1|40392.3|14
1721710500000|2024-07-23 04:55:00|40397.1|40392.3|40398.6|40393.8|40402.6|40397.8|40396.6|40391.8|23
1721710800000|2024-07-23 05:00:00|40399.1|40394.3|40396.1|40391.3|40400.1|40395.3|40395.1|40390.3|22
1721711100000|2024-07-23 05:05:00|40395.6|40390.8|40398.6|40393.8|40400.6|40395.8|40395.6|40390.8|32
1721711400000|2024-07-23 05:10:00|40398.1|40393.3|40402.1|40397.3|40404.1|40399.3|40398.1|40393.3|33
1721711700000|2024-07-23 05:15:00|40402.6|40397.8|40399.1|40394.3|40406.6|40401.8|40396.6|40391.8|38
1721712000000|2024-07-23 05:20:00|40399.6|40394.8|40396.1|40391.3|40401.6|40396.8|40394.1|40389.3|32
1721712300000|2024-07-23 05:25:00|40395.6|40390.8|40396.1|40391.3|40400.6|40395.8|40394.6|40389.8|14
1721712600000|2024-07-23 05:30:00|40395.6|40390.8|40396.6|40391.8|40400.6|40395.8|40394.1|40389.3|39
1721712900000|2024-07-23 05:35:00|40396.1|40391.3|40396.6|40391.8|40402.6|40397.8|40394.6|40389.8|55
1721713200000|2024-07-23 05:40:00|40397.1|40392.3|40398.1|40393.3|40398.6|40393.8|40392.6|40387.8|33
1721713500000|2024-07-23 05:45:00|40397.6|40392.8|40382.1|40377.3|40397.6|40392.8|40376.1|40371.3|98
1721713800000|2024-07-23 05:50:00|40381.6|40376.8|40393.6|40388.8|40396.1|40391.3|40378.1|40373.3|89
1721714100000|2024-07-23 05:55:00|40394.1|40389.3|40390.1|40385.3|40394.6|40389.8|40387.1|40382.3|45
1721714400000|2024-07-23 06:00:00|40389.5|40385.9|40391.5|40387.9|40393.5|40389.9|40381.5|40377.9|85
1721714700000|2024-07-23 06:05:00|40391|40387.4|40382.5|40378.9|40391|40387.4|40377.5|40373.9|71
1721715000000|2024-07-23 06:10:00|40382|40378.4|40358.5|40354.9|40382|40378.4|40356.5|40352.9|196
1721715300000|2024-07-23 06:15:00|40359|40355.4|40355.5|40351.9|40359.5|40355.9|40344.5|40340.9|149
1721715600000|2024-07-23 06:20:00|40356|40352.4|40371.5|40367.9|40373.5|40369.9|40355.5|40351.9|113
1721715900000|2024-07-23 06:25:00|40370.5|40366.9|40360.5|40356.9|40370.5|40366.9|40356.5|40352.9|85
1721716200000|2024-07-23 06:30:00|40360|40356.4|40346.5|40342.9|40361|40357.4|40346.5|40342.9|156
1721716500000|2024-07-23 06:35:00|40346|40342.4|40354|40350.4|40356.5|40352.9|40343.5|40339.9|151
1721716800000|2024-07-23 06:40:00|40354.5|40350.9|40363|40359.4|40369.5|40365.9|40350|40346.4|121
1721717100000|2024-07-23 06:45:00|40363.5|40359.9|40366.5|40362.9|40376.5|40372.9|40363.5|40359.9|74
1721717400000|2024-07-23 06:50:00|40367|40363.4|40380.5|40376.9|40393|40389.4|40367|40363.4|225
1721717700000|2024-07-23 06:55:00|40381|40377.4|40384.5|40380.9|40393.5|40389.9|40377.5|40373.9|164
1721718000000|2024-07-23 07:00:00|40383.5|40379.9|40381.5|40377.9|40391.5|40387.9|40376.5|40372.9|182
1721718300000|2024-07-23 07:05:00|40382|40378.4|40381.5|40377.9|40389.5|40385.9|40377|40373.4|91
1721718600000|2024-07-23 07:10:00|40381|40377.4|40379.5|40375.9|40394.5|40390.9|40377.5|40373.9|137
1721718900000|2024-07-23 07:15:00|40379|40375.4|40368.5|40364.9|40386.5|40382.9|40364.5|40360.9|182
1721719200000|2024-07-23 07:20:00|40368|40364.4|40362.5|40358.9|40369.5|40365.9|40348.5|40344.9|161
1721719500000|2024-07-23 07:25:00|40362|40358.4|40339.5|40335.9|40362.5|40358.9|40337.5|40333.9|222
1721719800000|2024-07-23 07:30:00|40340|40336.4|40352|40348.4|40355.5|40351.9|40335.5|40331.9|174
1721720100000|2024-07-23 07:35:00|40352.5|40348.9|40360.5|40356.9|40364.5|40360.9|40349.5|40345.9|90
1721720400000|2024-07-23 07:40:00|40361|40357.4|40376.5|40372.9|40378|40374.4|40352.5|40348.9|187
1721720700000|2024-07-23 07:45:00|40377|40373.4|40374.5|40370.9|40391.5|40387.9|40374|40370.4|190
1721721000000|2024-07-23 07:50:00|40374|40370.4|40355.5|40351.9|40374|40370.4|40354|40350.4|169
1721721300000|2024-07-23 07:55:00|40355|40351.4|40349.5|40345.9|40355.5|40351.9|40344|40340.4|94
1721721600000|2024-07-23 08:00:00|40347.5|40343.9|40347.5|40343.9|40353|40349.4|40338|40334.4|121
1721721900000|2024-07-23 08:05:00|40347|40343.4|40349|40345.4|40354.5|40350.9|40331|40327.4|198
1721722200000|2024-07-23 08:10:00|40348.5|40344.9|40369.5|40365.9|40370|40366.4|40348.5|40344.9|106
1721722500000|2024-07-23 08:15:00|40370|40366.4|40373.5|40369.9|40380.5|40376.9|40368.5|40364.9|156
1721722800000|2024-07-23 08:20:00|40373|40369.4|40374.5|40370.9|40381.5|40377.9|40368|40364.4|164
1721723100000|2024-07-23 08:25:00|40374|40370.4|40376.5|40372.9|40392.5|40388.9|40372.5|40368.9|189
1721723400000|2024-07-23 08:30:00|40377|40373.4|40403.5|40399.9|40404|40400.4|40375.5|40371.9|105
1721723700000|2024-07-23 08:35:00|40404|40400.4|40404.5|40400.9|40410.5|40406.9|40401.5|40397.9|102
1721724000000|2024-07-23 08:40:00|40405|40401.4|40411.5|40407.9|40412.5|40408.9|40403|40399.4|93
1721724300000|2024-07-23 08:45:00|40412|40408.4|40414|40410.4|40420.5|40416.9|40408|40404.4|95
1721724600000|2024-07-23 08:50:00|40414.5|40410.9|40408.5|40404.9|40416.5|40412.9|40408.5|40404.9|101
1721724900000|2024-07-23 08:55:00|40408|40404.4|40408|40404.4|40413|40409.4|40405|40401.4|62
1721725200000|2024-07-23 09:00:00|40408.5|40404.9|40420.5|40416.9|40421.5|40417.9|40405|40401.4|77
1721725500000|2024-07-23 09:05:00|40421|40417.4|40424.5|40420.9|40424.5|40420.9|40414.5|40410.9|110
1721725800000|2024-07-23 09:10:00|40424|40420.4|40422|40418.4|40426|40422.4|40414|40410.4|100
1721726100000|2024-07-23 09:15:00|40422.5|40418.9|40436.5|40432.9|40438|40434.4|40421.5|40417.9|159
1721726400000|2024-07-23 09:20:00|40436|40432.4|40450.5|40446.9|40452|40448.4|40434.5|40430.9|302
1721726700000|2024-07-23 09:25:00|40450|40446.4|40453|40449.4|40453|40449.4|40444|40440.4|203
1721727000000|2024-07-23 09:30:00|40454.5|40450.9|40458.5|40454.9|40459|40455.4|40448|40444.4|239
1721727300000|2024-07-23 09:35:00|40458|40454.4|40449.5|40445.9|40459.5|40455.9|40448|40444.4|153
1721727600000|2024-07-23 09:40:00|40448.5|40444.9|40452.5|40448.9|40456|40452.4|40447.5|40443.9|57
1721727900000|2024-07-23 09:45:00|40453|40449.4|40453|40449.4|40455.5|40451.9|40448.5|40444.9|75
1721728200000|2024-07-23 09:50:00|40452.5|40448.9|40448.5|40444.9|40453.5|40449.9|40444.5|40440.9|61
1721728500000|2024-07-23 09:55:00|40449.5|40445.9|40445.5|40441.9|40449.5|40445.9|40441.5|40437.9|79
1721728800000|2024-07-23 10:00:00|40445|40441.4|40446.5|40442.9|40450|40446.4|40441|40437.4|100
1721729100000|2024-07-23 10:05:00|40447|40443.4|40444.5|40440.9|40451|40447.4|40444.5|40440.9|112
1721729400000|2024-07-23 10:10:00|40445|40441.4|40448.5|40444.9|40449.5|40445.9|40441.5|40437.9|70
1721729700000|2024-07-23 10:15:00|40448|40444.4|40446.5|40442.9|40451.5|40447.9|40444|40440.4|56
1721730000000|2024-07-23 10:20:00|40447|40443.4|40447.5|40443.9|40448.5|40444.9|40440|40436.4|102
1721730300000|2024-07-23 10:25:00|40449.5|40445.9|40464.5|40460.9|40466|40462.4|40449|40445.4|146
1721730600000|2024-07-23 10:30:00|40464|40460.4|40468|40464.4|40475.5|40471.9|40463.5|40459.9|338
1721730900000|2024-07-23 10:35:00|40468.5|40464.9|40469.5|40465.9|40477|40473.4|40467|40463.4|131
1721731200000|2024-07-23 10:40:00|40469|40465.4|40465.5|40461.9|40474.5|40470.9|40464.5|40460.9|104
1721731500000|2024-07-23 10:45:00|40466|40462.4|40465.5|40461.9|40469.5|40465.9|40458.5|40454.9|99
1721731800000|2024-07-23 10:50:00|40465|40461.4|40470.5|40466.9|40473.5|40469.9|40463.5|40459.9|213
1721732100000|2024-07-23 10:55:00|40471.5|40467.9|40475.5|40471.9|40493.5|40489.9|40471.5|40467.9|476
1721732400000|2024-07-23 11:00:00|40476|40472.4|40468.5|40464.9|40481.5|40477.9|40455|40451.4|329
1721732700000|2024-07-23 11:05:00|40468|40464.4|40459.5|40455.9|40468|40464.4|40457|40453.4|121
1721733000000|2024-07-23 11:10:00|40460|40456.4|40469.5|40465.9|40471.5|40467.9|40459.5|40455.9|74
1721733300000|2024-07-23 11:15:00|40470|40466.4|40463.5|40459.9|40478|40474.4|40462|40458.4|104
1721733600000|2024-07-23 11:20:00|40464|40460.4|40466.5|40462.9|40469.5|40465.9|40457|40453.4|159
1721733900000|2024-07-23 11:25:00|40467|40463.4|40469|40465.4|40469.5|40465.9|40458.5|40454.9|123
1721734200000|2024-07-23 11:30:00|40469.5|40465.9|40470.5|40466.9|40479|40475.4|40462.5|40458.9|133
1721734500000|2024-07-23 11:35:00|40471.5|40467.9|40452.5|40448.9|40471.5|40467.9|40450|40446.4|196
1721734800000|2024-07-23 11:40:00|40452|40448.4|40452.5|40448.9|40461.5|40457.9|40451.5|40447.9|72
1721735100000|2024-07-23 11:45:00|40453|40449.4|40451.5|40447.9|40460.5|40456.9|40450.5|40446.9|63
1721735400000|2024-07-23 11:50:00|40452|40448.4|40454.5|40450.9|40457.5|40453.9|40447.5|40443.9|84
1721735700000|2024-07-23 11:55:00|40455|40451.4|40457|40453.4|40461.5|40457.9|40450|40446.4|76
1721736000000|2024-07-23 12:00:00|40456.5|40452.9|40456.5|40452.9|40465.5|40461.9|40453|40449.4|144
1721736300000|2024-07-23 12:05:00|40456|40452.4|40445.5|40441.9|40456|40452.4|40443.5|40439.9|170
1721736600000|2024-07-23 12:10:00|40446|40442.4|40447.5|40443.9|40455.5|40451.9|40440.5|40436.9|126
1721736900000|2024-07-23 12:15:00|40447|40443.4|40452.5|40448.9|40454|40450.4|40444.5|40440.9|103
1721737200000|2024-07-23 12:20:00|40452|40448.4|40425.5|40421.9|40457|40453.4|40422.5|40418.9|313
1721737500000|2024-07-23 12:25:00|40426|40422.4|40420.5|40416.9|40430.5|40426.9|40416.5|40412.9|228
1721737800000|2024-07-23 12:30:00|40421|40417.4|40403.5|40399.9|40421|40417.4|40395.5|40391.9|436
1721738100000|2024-07-23 12:35:00|40404|40400.4|40419.5|40415.9|40420|40416.4|40402.5|40398.9|259
1721738400000|2024-07-23 12:40:00|40419|40415.4|40434.5|40430.9|40435|40431.4|40410.5|40406.9|242
1721738700000|2024-07-23 12:45:00|40434|40430.4|40430.5|40426.9|40440.5|40436.9|40427.5|40423.9|215
1721739000000|2024-07-23 12:50:00|40430|40426.4|40420.5|40416.9|40432|40428.4|40416.5|40412.9|208
1721739300000|2024-07-23 12:55:00|40418.5|40414.9|40420.5|40416.9|40428.5|40424.9|40411.5|40407.9|166
1721739600000|2024-07-23 13:00:00|40420|40416.4|40437.5|40433.9|40438|40434.4|40418.5|40414.9|282
1721739900000|2024-07-23 13:05:00|40438|40434.4|40430.5|40426.9|40447|40443.4|40430.5|40426.9|191
1721740200000|2024-07-23 13:10:00|40430|40426.4|40399|40395.4|40432.5|40428.9|40397|40393.4|372
1721740500000|2024-07-23 13:15:00|40399.5|40395.9|40416|40412.4|40417|40413.4|40397.5|40393.9|291
1721740800000|2024-07-23 13:20:00|40415.5|40411.9|40411.5|40407.9|40426.5|40422.9|40407.5|40403.9|258
1721741100000|2024-07-23 13:25:00|40412|40408.4|40433.5|40429.9|40433.5|40429.9|40392.5|40388.9|961
1721741400000|2024-07-23 13:30:00|40432.9|40430.5|40367.9|40365.5|40449.4|40447|40345.4|40343|5666
1721741700000|2024-07-23 13:35:00|40368.4|40366|40389.9|40387.5|40398.4|40396|40316.4|40314|3478
1721742000000|2024-07-23 13:40:00|40389.4|40387|40394.4|40392|40410.4|40408|40375.9|40373.5|2318
1721742300000|2024-07-23 13:45:00|40389.9|40387.5|40401.4|40399|40419.4|40417|40363.9|40361.5|2028
1721742600000|2024-07-23 13:50:00|40401.9|40399.5|40359.4|40357|40411.9|40409.5|40352.4|40350|1893
1721742900000|2024-07-23 13:55:00|40358.9|40356.5|40380.3|40377.9|40390.8|40388.4|40356.9|40354.5|1315
1721743200000|2024-07-23 14:00:00|40380.8|40378.4|40469.3|40466.9|40471.8|40469.4|40373.8|40371.4|2962
1721743500000|2024-07-23 14:05:00|40470.3|40467.9|40474.3|40471.9|40511.3|40508.9|40457.8|40455.4|3040
1721743800000|2024-07-23 14:10:00|40474.8|40472.4|40487.3|40484.9|40489.8|40487.4|40431.8|40429.4|1898
1721744100000|2024-07-23 14:15:00|40489.3|40486.9|40480.8|40478.4|40503.8|40501.4|40475.3|40472.9|1272
1721744400000|2024-07-23 14:20:00|40480.3|40477.9|40455.8|40453.4|40487.8|40485.4|40448.8|40446.4|1265
1721744700000|2024-07-23 14:25:00|40456.3|40453.9|40462.3|40459.9|40470.8|40468.4|40436.3|40433.9|1087
1721745000000|2024-07-23 14:30:00|40461.8|40459.4|40496.3|40493.9|40512.8|40510.4|40458.8|40456.4|1396
1721745300000|2024-07-23 14:35:00|40496.8|40494.4|40464.8|40462.4|40496.8|40494.4|40455.3|40452.9|1338
1721745600000|2024-07-23 14:40:00|40465.3|40462.9|40446.8|40444.4|40465.3|40462.9|40440.8|40438.4|1323
1721745900000|2024-07-23 14:45:00|40446.3|40443.9|40380.8|40378.4|40454.3|40451.9|40364.8|40362.4|2257
1721746200000|2024-07-23 14:50:00|40380.3|40377.9|40345.8|40343.4|40397.8|40395.4|40343.3|40340.9|1754
1721746500000|2024-07-23 14:55:00|40346.3|40343.9|40372.3|40369.9|40386.3|40383.9|40333.8|40331.4|1277
1721746800000|2024-07-23 15:00:00|40371.8|40369.4|40418.3|40415.9|40419.3|40416.9|40369.8|40367.4|1294
1721747100000|2024-07-23 15:05:00|40417.8|40415.4|40440.3|40437.9|40442.3|40439.9|40401.8|40399.4|1062
1721747400000|2024-07-23 15:10:00|40440.8|40438.4|40467.8|40465.4|40467.8|40465.4|40430.3|40427.9|1413
1721747700000|2024-07-23 15:15:00|40468.3|40465.9|40481.3|40478.9|40484.8|40482.4|40452.8|40450.4|1422
1721748000000|2024-07-23 15:20:00|40481.8|40479.4|40460.8|40458.4|40486.3|40483.9|40447.8|40445.4|1083
1721748300000|2024-07-23 15:25:00|40460.3|40457.9|40473.8|40471.4|40476.3|40473.9|40440.3|40437.9|888
1721748600000|2024-07-23 15:30:00|40474.3|40471.9|40489.3|40486.9|40490.3|40487.9|40468.8|40466.4|690
1721748900000|2024-07-23 15:35:00|40488.8|40486.4|40484.6|40482.2|40491.8|40489.4|40462.1|40459.7|823
1721749200000|2024-07-23 15:40:00|40484.3|40481.9|40494.3|40491.9|40506.8|40504.4|40480.3|40477.9|808
1721749500000|2024-07-23 15:45:00|40494.8|40492.4|40510.8|40508.4|40516.3|40513.9|40492.3|40489.9|1063
1721749800000|2024-07-23 15:50:00|40510.3|40507.9|40489.3|40486.9|40510.3|40507.9|40479.8|40477.4|896
1721750100000|2024-07-23 15:55:00|40488.8|40486.4|40506.3|40503.9|40509.3|40506.9|40485.8|40483.4|678
1721750400000|2024-07-23 16:00:00|40506.8|40504.4|40527.8|40525.4|40527.8|40525.4|40502.8|40500.4|933
1721750700000|2024-07-23 16:05:00|40528.3|40525.9|40511.3|40508.9|40528.8|40526.4|40504.8|40502.4|681
1721751000000|2024-07-23 16:10:00|40510.8|40508.4|40506.8|40504.4|40512.8|40510.4|40496.8|40494.4|580
1721751300000|2024-07-23 16:15:00|40507.3|40504.9|40497.3|40494.9|40509.3|40506.9|40485.3|40482.9|523
1721751600000|2024-07-23 16:20:00|40497.8|40495.4|40404.3|40401.9|40504.8|40502.4|40400.8|40398.4|2041
1721751900000|2024-07-23 16:25:00|40404.8|40402.4|40415.8|40413.4|40421.3|40418.9|40374.8|40372.4|1699
1721752200000|2024-07-23 16:30:00|40416.3|40413.9|40373.8|40371.4|40416.3|40413.9|40370.8|40368.4|997
1721752500000|2024-07-23 16:35:00|40375.3|40372.9|40365.8|40363.4|40387.8|40385.4|40356.8|40354.4|827
1721752800000|2024-07-23 16:40:00|40363.8|40361.4|40372.3|40369.9|40391.3|40388.9|40363.8|40361.4|645
1721753100000|2024-07-23 16:45:00|40372.8|40370.4|40371.8|40369.4|40392.3|40389.9|40368.8|40366.4|596
1721753400000|2024-07-23 16:50:00|40372.8|40370.4|40377.8|40375.4|40378.8|40376.4|40359.8|40357.4|623
1721753700000|2024-07-23 16:55:00|40378.3|40375.9|40379.3|40376.9|40383.3|40380.9|40347.8|40345.4|854
1721754000000|2024-07-23 17:00:00|40380.6|40378.2|40413.1|40410.7|40415.1|40412.7|40375.6|40373.2|996
1721754300000|2024-07-23 17:05:00|40413.6|40411.2|40410.6|40408.2|40429.1|40426.7|40388.1|40385.7|863
1721754600000|2024-07-23 17:10:00|40411.1|40408.7|40407.6|40405.2|40423.1|40420.7|40393.1|40390.7|735
1721754900000|2024-07-23 17:15:00|40408.1|40405.7|40406.1|40403.7|40418.6|40416.2|40393.6|40391.2|389
1721755200000|2024-07-23 17:20:00|40406.6|40404.2|40420.1|40417.7|40441.6|40439.2|40405.6|40403.2|763
1721755500000|2024-07-23 17:25:00|40419.6|40417.2|40410.6|40408.2|40440.1|40437.7|40407.6|40405.2|492
1721755800000|2024-07-23 17:30:00|40409.6|40407.2|40375.1|40372.7|40415.6|40413.2|40370.1|40367.7|997
1721756100000|2024-07-23 17:35:00|40375.6|40373.2|40388.6|40386.2|40400.1|40397.7|40371.1|40368.7|405
1721756400000|2024-07-23 17:40:00|40388.1|40385.7|40388.1|40385.7|40398.6|40396.2|40374.6|40372.2|422
1721756700000|2024-07-23 17:45:00|40388.6|40386.2|40419.6|40417.2|40423.6|40421.2|40387.6|40385.2|489
1721757000000|2024-07-23 17:50:00|40419.1|40416.7|40436.6|40434.2|40436.6|40434.2|40418.6|40416.2|482
1721757300000|2024-07-23 17:55:00|40436.1|40433.7|40444.1|40441.7|40456.1|40453.7|40429.6|40427.2|707
1721757600000|2024-07-23 18:00:00|40443.6|40441.2|40471.6|40469.2|40479.1|40476.7|40437.6|40435.2|734
1721757900000|2024-07-23 18:05:00|40471.1|40468.7|40472.6|40470.2|40483.1|40480.7|40461.1|40458.7|538
1721758200000|2024-07-23 18:10:00|40472.1|40469.7|40468.1|40465.7|40484.1|40481.7|40457.6|40455.2|521
1721758500000|2024-07-23 18:15:00|40468.6|40466.2|40486.6|40484.2|40492.6|40490.2|40464.6|40462.2|516
1721758800000|2024-07-23 18:20:00|40485.1|40482.7|40488.1|40485.7|40497.6|40495.2|40478.1|40475.7|513
1721759100000|2024-07-23 18:25:00|40486.1|40483.7|40464.1|40461.7|40488.6|40486.2|40437.1|40434.7|1309
1721759400000|2024-07-23 18:30:00|40464.6|40462.2|40464.6|40462.2|40478.1|40475.7|40458.1|40455.7|449
1721759700000|2024-07-23 18:35:00|40464.1|40461.7|40478.6|40476.2|40485.6|40483.2|40457.6|40455.2|477
1721760000000|2024-07-23 18:40:00|40479.1|40476.7|40471.1|40468.7|40483.1|40480.7|40462.1|40459.7|533
1721760300000|2024-07-23 18:45:00|40471.6|40469.2|40474.1|40471.7|40488.6|40486.2|40468.1|40465.7|323
1721760600000|2024-07-23 18:50:00|40473.6|40471.2|40471.6|40469.2|40480.1|40477.7|40462.1|40459.7|469
1721760900000|2024-07-23 18:55:00|40471.1|40468.7|40475.1|40472.7|40482.1|40479.7|40465.1|40462.7|394
1721761200000|2024-07-23 19:00:00|40474.6|40472.2|40458.6|40456.2|40474.6|40472.2|40454.6|40452.2|598
1721761500000|2024-07-23 19:05:00|40458.1|40455.7|40461.1|40458.7|40471.6|40469.2|40449.1|40446.7|522
1721761800000|2024-07-23 19:10:00|40460.1|40457.7|40454.1|40451.7|40470.6|40468.2|40453.6|40451.2|289
1721762100000|2024-07-23 19:15:00|40453.6|40451.2|40442.6|40440.2|40453.6|40451.2|40437.1|40434.7|581
1721762400000|2024-07-23 19:20:00|40442.1|40439.7|40471.1|40468.7|40475.6|40473.2|40439.6|40437.2|579
1721762700000|2024-07-23 19:25:00|40471.6|40469.2|40464.6|40462.2|40476.6|40474.2|40459.1|40456.7|524
1721763000000|2024-07-23 19:30:00|40463.1|40460.7|40450.1|40447.7|40464.1|40461.7|40444.1|40441.7|561
1721763300000|2024-07-23 19:35:00|40450.6|40448.2|40429.1|40426.7|40453.6|40451.2|40426.6|40424.2|495
1721763600000|2024-07-23 19:40:00|40429.6|40427.2|40388.1|40385.7|40432.6|40430.2|40362.6|40360.2|1912
1721763900000|2024-07-23 19:45:00|40388.6|40386.2|40412.1|40409.7|40415.6|40413.2|40378.6|40376.2|856
1721764200000|2024-07-23 19:50:00|40412.6|40410.2|40337.1|40334.7|40433.6|40431.2|40336.1|40333.7|1812
1721764500000|2024-07-23 19:55:00|40336.6|40334.2|40348.6|40346.2|40357.6|40355.2|40318.1|40315.7|3747
1721764800000|2024-07-23 20:00:00|40350.6|40348.2|40349.3|40344.5|40389.8|40385|40340.3|40335.5|3120
1721765100000|2024-07-23 20:05:00|40348.8|40344|40336.8|40332|40360.8|40356|40302.3|40297.5|1532
1721765400000|2024-07-23 20:10:00|40337.3|40332.5|40307.8|40303|40340.8|40336|40305.3|40300.5|648
1721765700000|2024-07-23 20:15:00|40309.8|40305|40331.8|40327|40338.3|40333.5|40308.8|40304|258
1721766000000|2024-07-23 20:20:00|40331.3|40326.5|40325.8|40321|40333.3|40328.5|40307.8|40303|328
1721766300000|2024-07-23 20:25:00|40326.3|40321.5|40333.8|40329|40337.8|40333|40324.8|40320|143
1721766600000|2024-07-23 20:30:00|40333.3|40328.5|40330.3|40325.5|40336.8|40332|40324.8|40320|141
1721766900000|2024-07-23 20:35:00|40329.8|40325|40311.8|40307|40330.3|40325.5|40311.8|40307|174
1721767200000|2024-07-23 20:40:00|40312.3|40307.5|40338.3|40333.5|40340.3|40335.5|40312.3|40307.5|176
1721767500000|2024-07-23 20:45:00|40337.8|40333|40326.8|40322|40340.3|40335.5|40326.8|40322|88
1721767800000|2024-07-23 20:50:00|40325.8|40321|40317.3|40312.5|40328.8|40324|40316.8|40312|139
1721768100000|2024-07-23 20:55:00|40317.8|40313|40335.1|40325.3|40337.3|40332.5|40309.3|40304.5|171
1721768400000|2024-07-23 21:00:00|40338.5|40328.7|40329.8|40320|40338.6|40328.8|40327.2|40317.4|0
1721768700000|2024-07-23 21:05:00|40329.6|40319.8|40328|40318.2|40331.4|40321.6|40317.5|40307.7|0
1721769000000|2024-07-23 21:10:00|40329.6|40319.8|40326.7|40316.9|40332.6|40322.8|40325.4|40315.6|0
1721769300000|2024-07-23 21:15:00|40327|40317.2|40319.5|40309.7|40327.2|40317.4|40315.9|40306.1|0
1721769600000|2024-07-23 21:20:00|40319.6|40309.8|40299.2|40289.4|40320.4|40310.6|40299.1|40289.3|0
1721769900000|2024-07-23 21:25:00|40299.1|40289.3|40300.5|40290.7|40310.6|40300.8|40297.1|40287.3|0
1721770200000|2024-07-23 21:30:00|40296.7|40286.9|40301.2|40291.4|40303.6|40293.8|40290.9|40281.1|0
1721770500000|2024-07-23 21:35:00|40303.1|40293.3|40294.7|40284.9|40303.1|40293.3|40294.2|40284.4|0
1721770800000|2024-07-23 21:40:00|40296|40286.2|40292.6|40282.8|40297.9|40288.1|40291.1|40281.3|0
1721771100000|2024-07-23 21:45:00|40291.5|40281.7|40280.9|40271.1|40291.8|40282|40278.7|40268.9|0
1721771400000|2024-07-23 21:50:00|40279.4|40269.6|40296.7|40286.9|40296.7|40286.9|40279.4|40269.6|0
1721771700000|2024-07-23 21:55:00|40298.1|40288.3|40284.9|40275.1|40298.4|40288.6|40284.5|40274.7|0
1721772000000|2024-07-23 22:00:00|40273.3|40268.5|40277.8|40273|40296.8|40292|40249.8|40245|622
1721772300000|2024-07-23 22:05:00|40278.8|40274|40275.8|40271|40283.3|40278.5|40257.3|40252.5|151
1721772600000|2024-07-23 22:10:00|40275.3|40270.5|40303.4|40298.6|40304.9|40300.1|40267.3|40262.5|160
1721772900000|2024-07-23 22:15:00|40303.9|40299.1|40286.4|40281.6|40307.4|40302.6|40284.9|40280.1|178
1721773200000|2024-07-23 22:20:00|40285.9|40281.1|40276.4|40271.6|40298.4|40293.6|40273.9|40269.1|228
1721773500000|2024-07-23 22:25:00|40276.9|40272.1|40282.4|40277.6|40286.4|40281.6|40266.4|40261.6|100
1721773800000|2024-07-23 22:30:00|40281.9|40277.1|40301.4|40296.6|40306.4|40301.6|40281.9|40277.1|201
1721774100000|2024-07-23 22:35:00|40300.4|40295.6|40302.4|40297.6|40304.4|40299.6|40298.4|40293.6|73
1721774400000|2024-07-23 22:40:00|40301.9|40297.1|40307.9|40303.1|40309.4|40304.6|40299.4|40294.6|98
1721774700000|2024-07-23 22:45:00|40307.4|40302.6|40298.4|40293.6|40307.4|40302.6|40292.4|40287.6|125
1721775000000|2024-07-23 22:50:00|40298.9|40294.1|40296.4|40291.6|40299.9|40295.1|40289.4|40284.6|85
1721775300000|2024-07-23 22:55:00|40296.9|40292.1|40291.4|40286.6|40298.4|40293.6|40288.4|40283.6|49
1721775600000|2024-07-23 23:00:00|40291.9|40287.1|40282.9|40278.1|40292.4|40287.6|40280.4|40275.6|74
1721775900000|2024-07-23 23:05:00|40283.4|40278.6|40285.4|40280.6|40293.4|40288.6|40280.4|40275.6|47
1721776200000|2024-07-23 23:10:00|40284.9|40280.1|40277.4|40272.6|40285.9|40281.1|40277.4|40272.6|32
1721776500000|2024-07-23 23:15:00|40277.9|40273.1|40277.4|40272.6|40279.9|40275.1|40272.9|40268.1|60
1721776800000|2024-07-23 23:20:00|40276.9|40272.1|40267.4|40262.6|40276.9|40272.1|40267.4|40262.6|82
1721777100000|2024-07-23 23:25:00|40266.9|40262.1|40269.4|40264.6|40270.9|40266.1|40262.9|40258.1|74
1721777400000|2024-07-23 23:30:00|40269.9|40265.1|40268.4|40263.6|40272.4|40267.6|40264.4|40259.6|44
1721777700000|2024-07-23 23:35:00|40267.9|40263.1|40270.4|40265.6|40272.4|40267.6|40265.9|40261.1|46
1721778000000|2024-07-23 23:40:00|40270.9|40266.1|40274.4|40269.6|40278.4|40273.6|40268.9|40264.1|51
1721778300000|2024-07-23 23:45:00|40274.9|40270.1|40275.4|40270.6|40276.9|40272.1|40269.4|40264.6|64
1721778600000|2024-07-23 23:50:00|40275.9|40271.1|40265.4|40260.6|40276.4|40271.6|40263.4|40258.6|108
1721778900000|2024-07-23 23:55:00|40265.9|40261.1|40263.4|40258.6|40269.9|40265.1|40260.4|40255.6|96
1721779200000|2024-07-24 00:00:00|40264.9|40260.1|40275.4|40270.6|40280.4|40275.6|40260.4|40255.6|111
1721779500000|2024-07-24 00:05:00|40274.9|40270.1|40282.4|40277.6|40283.9|40279.1|40270.9|40266.1|89
1721779800000|2024-07-24 00:10:00|40282.9|40278.1|40286.9|40282.1|40289.9|40285.1|40279.4|40274.6|79
1721780100000|2024-07-24 00:15:00|40286.4|40281.6|40276.4|40271.6|40288.9|40284.1|40271.9|40267.1|78
1721780400000|2024-07-24 00:20:00|40276.9|40272.1|40276.9|40272.1|40283.4|40278.6|40273.9|40269.1|47
1721780700000|2024-07-24 00:25:00|40277.4|40272.6|40279.4|40274.6|40279.9|40275.1|40270.9|40266.1|76
1721781000000|2024-07-24 00:30:00|40278.9|40274.1|40268.4|40263.6|40281.4|40276.6|40268.4|40263.6|86
1721781300000|2024-07-24 00:35:00|40268.9|40264.1|40285.4|40280.6|40285.4|40280.6|40268.4|40263.6|49
1721781600000|2024-07-24 00:40:00|40285.9|40281.1|40299.4|40294.6|40299.4|40294.6|40283.4|40278.6|83
1721781900000|2024-07-24 00:45:00|40298.9|40294.1|40295.4|40290.6|40301.9|40297.1|40295.4|40290.6|72
1721782200000|2024-07-24 00:50:00|40295.9|40291.1|40296.4|40291.6|40300.4|40295.6|40293.4|40288.6|59
1721782500000|2024-07-24 00:55:00|40295.4|40290.6|40303.4|40298.6|40303.9|40299.1|40294.4|40289.6|50
1721782800000|2024-07-24 01:00:00|40303.9|40299.1|40303.4|40298.6|40305.4|40300.6|40297.9|40293.1|60
1721783100000|2024-07-24 01:05:00|40303.9|40299.1|40303.9|40299.1|40308.9|40304.1|40301.9|40297.1|53
1721783400000|2024-07-24 01:10:00|40303.4|40298.6|40299.4|40294.6|40306.9|40302.1|40295.9|40291.1|64
1721783700000|2024-07-24 01:15:00|40299.9|40295.1|40303.9|40299.1|40307.9|40303.1|40298.4|40293.6|95
1721784000000|2024-07-24 01:20:00|40304.4|40299.6|40300.9|40296.1|40306.4|40301.6|40299.9|40295.1|59
1721784300000|2024-07-24 01:25:00|40301.4|40296.6|40301.4|40296.6|40304.9|40300.1|40298.4|40293.6|73
1721784600000|2024-07-24 01:30:00|40301.9|40297.1|40304.4|40299.6|40307.9|40303.1|40300.9|40296.1|117
1721784900000|2024-07-24 01:35:00|40303.9|40299.1|40306.4|40301.6|40309.9|40305.1|40301.4|40296.6|78
1721785200000|2024-07-24 01:40:00|40306.9|40302.1|40304.4|40299.6|40308.9|40304.1|40303.4|40298.6|44
1721785500000|2024-07-24 01:45:00|40303.9|40299.1|40296.4|40291.6|40303.9|40299.1|40294.9|40290.1|82
1721785800000|2024-07-24 01:50:00|40296.9|40292.1|40292.9|40288.1|40301.4|40296.6|40292.9|40288.1|69
1721786100000|2024-07-24 01:55:00|40291.9|40287.1|40290.4|40285.6|40293.9|40289.1|40290.4|40285.6|64
1721786400000|2024-07-24 02:00:00|40290.9|40286.1|40287.4|40282.6|40291.4|40286.6|40285.9|40281.1|59
1721786700000|2024-07-24 02:05:00|40287.9|40283.1|40296.4|40291.6|40297.9|40293.1|40286.9|40282.1|77
1721787000000|2024-07-24 02:10:00|40297.4|40292.6|40291.4|40286.6|40297.4|40292.6|40290.4|40285.6|44
1721787300000|2024-07-24 02:15:00|40290.9|40286.1|40291.4|40286.6|40295.9|40291.1|40287.9|40283.1|51
1721787600000|2024-07-24 02:20:00|40291.9|40287.1|40292.9|40288.1|40295.4|40290.6|40288.9|40284.1|40
1721787900000|2024-07-24 02:25:00|40292.4|40287.6|40294.4|40289.6|40297.9|40293.1|40291.4|40286.6|24
1721788200000|2024-07-24 02:30:00|40294.9|40290.1|40292.4|40287.6|40296.9|40292.1|40292.4|40287.6|15
1721788500000|2024-07-24 02:35:00|40291.9|40287.1|40288.4|40283.6|40292.9|40288.1|40286.9|40282.1|33
1721788800000|2024-07-24 02:40:00|40287.9|40283.1|40280.9|40276.1|40287.9|40283.1|40280.9|40276.1|57
1721789100000|2024-07-24 02:45:00|40279.9|40275.1|40279.4|40274.6|40280.9|40276.1|40275.4|40270.6|45
1721789400000|2024-07-24 02:50:00|40278.9|40274.1|40279.4|40274.6|40281.9|40277.1|40276.9|40272.1|35
1721789700000|2024-07-24 02:55:00|40278.9|40274.1|40285.4|40280.6|40287.9|40283.1|40278.9|40274.1|102
1721790000000|2024-07-24 03:00:00|40284.9|40280.1|40286.4|40281.6|40288.9|40284.1|40283.9|40279.1|39
1721790300000|2024-07-24 03:05:00|40286.9|40282.1|40282.4|40277.6|40288.4|40283.6|40280.4|40275.6|53
1721790600000|2024-07-24 03:10:00|40282.9|40278.1|40281.9|40277.1|40283.9|40279.1|40278.9|40274.1|34
1721790900000|2024-07-24 03:15:00|40281.4|40276.6|40278.9|40274.1|40284.4|40279.6|40276.9|40272.1|43
1721791200000|2024-07-24 03:20:00|40279.4|40274.6|40267.4|40262.6|40279.9|40275.1|40266.9|40262.1|91
1721791500000|2024-07-24 03:25:00|40267.9|40263.1|40273.4|40268.6|40273.4|40268.6|40266.4|40261.6|45
1721791800000|2024-07-24 03:30:00|40274.4|40269.6|40269.4|40264.6|40275.9|40271.1|40264.4|40259.6|76
1721792100000|2024-07-24 03:35:00|40269.9|40265.1|40267.9|40263.1|40271.9|40267.1|40266.9|40262.1|42
1721792400000|2024-07-24 03:40:00|40267.4|40262.6|40264.9|40260.1|40269.4|40264.6|40261.9|40257.1|61
1721792700000|2024-07-24 03:45:00|40264.4|40259.6|40268.4|40263.6|40270.9|40266.1|40263.9|40259.1|48
1721793000000|2024-07-24 03:50:00|40268.9|40264.1|40263.4|40258.6|40269.4|40264.6|40262.4|40257.6|38
1721793300000|2024-07-24 03:55:00|40263.9|40259.1|40266.4|40261.6|40266.9|40262.1|40262.9|40258.1|48
1721793600000|2024-07-24 04:00:00|40265.9|40261.1|40262.9|40258.1|40266.9|40262.1|40262.4|40257.6|15
1721793900000|2024-07-24 04:05:00|40262.4|40257.6|40256.4|40251.6|40263.4|40258.6|40255.9|40251.1|54
1721794200000|2024-07-24 04:10:00|40255.9|40251.1|40226.4|40221.6|40260.4|40255.6|40221.4|40216.6|481
1721794500000|2024-07-24 04:15:00|40226.9|40222.1|40223.4|40218.6|40230.9|40226.1|40217.9|40213.1|123
1721794800000|2024-07-24 04:20:00|40222.9|40218.1|40201.4|40196.6|40223.9|40219.1|40175.9|40171.1|639
1721795100000|2024-07-24 04:25:00|40200.9|40196.1|40204.4|40199.6|40209.4|40204.6|40195.9|40191.1|87
1721795400000|2024-07-24 04:30:00|40204.9|40200.1|40212.9|40208.1|40214.4|40209.6|40204.9|40200.1|46
1721795700000|2024-07-24 04:35:00|40212.4|40207.6|40218.4|40213.6|40221.4|40216.6|40211.9|40207.1|60
1721796000000|2024-07-24 04:40:00|40217.9|40213.1|40218.4|40213.6|40221.4|40216.6|40215.4|40210.6|42
1721796300000|2024-07-24 04:45:00|40218.9|40214.1|40228.4|40223.6|40229.9|40225.1|40218.4|40213.6|47
1721796600000|2024-07-24 04:50:00|40228.9|40224.1|40226.4|40221.6|40228.9|40224.1|40220.4|40215.6|37
1721796900000|2024-07-24 04:55:00|40225.9|40221.1|40220.4|40215.6|40228.9|40224.1|40218.4|40213.6|77
1721797200000|2024-07-24 05:00:00|40221.4|40216.6|40227.4|40222.6|40227.9|40223.1|40219.4|40214.6|50
1721797500000|2024-07-24 05:05:00|40226.9|40222.1|40227.4|40222.6|40228.4|40223.6|40222.4|40217.6|28
1721797800000|2024-07-24 05:10:00|40226.9|40222.1|40231.9|40227.1|40235.4|40230.6|40222.4|40217.6|115
1721798100000|2024-07-24 05:15:00|40231.4|40226.6|40235.4|40230.6|40237.9|40233.1|40230.4|40225.6|56
1721798400000|2024-07-24 05:20:00|40235.9|40231.1|40249.4|40244.6|40251.9|40247.1|40235.9|40231.1|97
1721798700000|2024-07-24 05:25:00|40249.9|40245.1|40250.4|40245.6|40253.4|40248.6|40248.9|40244.1|43
1721799000000|2024-07-24 05:30:00|40249.9|40245.1|40246.9|40242.1|40252.9|40248.1|40245.9|40241.1|30
1721799300000|2024-07-24 05:35:00|40247.9|40243.1|40253.4|40248.6|40255.9|40251.1|40246.4|40241.6|70
1721799600000|2024-07-24 05:40:00|40252.9|40248.1|40248.4|40243.6|40254.9|40250.1|40247.9|40243.1|67
1721799900000|2024-07-24 05:45:00|40247.9|40243.1|40240.4|40235.6|40248.4|40243.6|40237.4|40232.6|96
1721800200000|2024-07-24 05:50:00|40240.9|40236.1|40240.4|40235.6|40244.4|40239.6|40233.9|40229.1|89
1721800500000|2024-07-24 05:55:00|40240.9|40236.1|40237.4|40232.6|40241.4|40236.6|40235.4|40230.6|42
1721800800000|2024-07-24 06:00:00|40236.8|40233.2|40239.8|40236.2|40251.8|40248.2|40230.3|40226.7|187
1721801100000|2024-07-24 06:05:00|40240.3|40236.7|40248.8|40245.2|40257.8|40254.2|40237.3|40233.7|171
1721801400000|2024-07-24 06:10:00|40248.3|40244.7|40226.8|40223.2|40250.8|40247.2|40221.8|40218.2|138
1721801700000|2024-07-24 06:15:00|40226.3|40222.7|40226.8|40223.2|40228.8|40225.2|40213.8|40210.2|187
1721802000000|2024-07-24 06:20:00|40227.3|40223.7|40235.8|40232.2|40236.3|40232.7|40222.8|40219.2|97
1721802300000|2024-07-24 06:25:00|40235.3|40231.7|40221.3|40217.7|40235.3|40231.7|40217.3|40213.7|65
1721802600000|2024-07-24 06:30:00|40220.8|40217.2|40197.3|40193.7|40220.8|40217.2|40185.3|40181.7|279
1721802900000|2024-07-24 06:35:00|40196.8|40193.2|40196.8|40193.2|40197.3|40193.7|40186.8|40183.2|152
1721803200000|2024-07-24 06:40:00|40196.3|40192.7|40192.8|40189.2|40198.8|40195.2|40188.3|40184.7|95
1721803500000|2024-07-24 06:45:00|40193.3|40189.7|40203.8|40200.2|40210.8|40207.2|40192.8|40189.2|94
1721803800000|2024-07-24 06:50:00|40203.3|40199.7|40196.8|40193.2|40206.3|40202.7|40193.8|40190.2|79
1721804100000|2024-07-24 06:55:00|40196.3|40192.7|40194.8|40191.2|40202.8|40199.2|40193.8|40190.2|182
1721804400000|2024-07-24 07:00:00|40194.3|40190.7|40207.3|40203.7|40207.3|40203.7|40182.8|40179.2|441
1721804700000|2024-07-24 07:05:00|40207.8|40204.2|40221.8|40218.2|40227.8|40224.2|40206.8|40203.2|202
1721805000000|2024-07-24 07:10:00|40222.3|40218.7|40230.8|40227.2|40231.8|40228.2|40220.3|40216.7|129
1721805300000|2024-07-24 07:15:00|40230.3|40226.7|40232.3|40228.7|40239.8|40236.2|40215.8|40212.2|250
1721805600000|2024-07-24 07:20:00|40231.8|40228.2|40231.8|40228.2|40241.3|40237.7|40227.3|40223.7|169
1721805900000|2024-07-24 07:25:00|40232.3|40228.7|40226.8|40223.2|40238.8|40235.2|40220.8|40217.2|86
1721806200000|2024-07-24 07:30:00|40227.3|40223.7|40201.8|40198.2|40229.8|40226.2|40199.8|40196.2|214
1721806500000|2024-07-24 07:35:00|40202.8|40199.2|40214.3|40210.7|40217.8|40214.2|40198.8|40195.2|177
1721806800000|2024-07-24 07:40:00|40214.8|40211.2|40183.8|40180.2|40215.8|40212.2|40183.8|40180.2|163
1721807100000|2024-07-24 07:45:00|40183.3|40179.7|40173.8|40170.2|40185.8|40182.2|40169.8|40166.2|251
1721807400000|2024-07-24 07:50:00|40174.3|40170.7|40161.8|40158.2|40182.8|40179.2|40159.3|40155.7|201
1721807700000|2024-07-24 07:55:00|40162.3|40158.7|40166.8|40163.2|40182.8|40179.2|40158.8|40155.2|278
1721808000000|2024-07-24 08:00:00|40169.8|40166.2|40168.8|40165.2|40174.8|40171.2|40155.8|40152.2|324
1721808300000|2024-07-24 08:05:00|40168.3|40164.7|40160.8|40157.2|40173.8|40170.2|40158.8|40155.2|174
1721808600000|2024-07-24 08:10:00|40161.3|40157.7|40145.3|40141.7|40166.8|40163.2|40144.8|40141.2|222
1721808900000|2024-07-24 08:15:00|40144.8|40141.2|40114.8|40111.2|40148.8|40145.2|40112.8|40109.2|425
1721809200000|2024-07-24 08:20:00|40113.8|40110.2|40139.3|40135.7|40142.8|40139.2|40112.8|40109.2|352
1721809500000|2024-07-24 08:25:00|40138.8|40135.2|40133.8|40130.2|40150.3|40146.7|40130.8|40127.2|286
1721809800000|2024-07-24 08:30:00|40133.3|40129.7|40143.8|40140.2|40151.8|40148.2|40126.8|40123.2|298
1721810100000|2024-07-24 08:35:00|40144.3|40140.7|40161.8|40158.2|40168.8|40165.2|40137.3|40133.7|215
1721810400000|2024-07-24 08:40:00|40161.3|40157.7|40168.8|40165.2|40179.8|40176.2|40154.8|40151.2|323
1721810700000|2024-07-24 08:45:00|40169.3|40165.7|40167.8|40164.2|40172.3|40168.7|40160.8|40157.2|128
1721811000000|2024-07-24 08:50:00|40168.3|40164.7|40176.8|40173.2|40179.8|40176.2|40162.8|40159.2|93
1721811300000|2024-07-24 08:55:00|40177.3|40173.7|40178.8|40175.2|40183.3|40179.7|40174.3|40170.7|106
1721811600000|2024-07-24 09:00:00|40179.3|40175.7|40165.8|40162.2|40179.8|40176.2|40160.8|40157.2|149
1721811900000|2024-07-24 09:05:00|40166.8|40163.2|40164.8|40161.2|40172.3|40168.7|40156.8|40153.2|237
1721812200000|2024-07-24 09:10:00|40164.3|40160.7|40161.8|40158.2|40166.3|40162.7|40152.8|40149.2|114
1721812500000|2024-07-24 09:15:00|40161.3|40157.7|40142.8|40139.2|40165.8|40162.2|40138.8|40135.2|182
1721812800000|2024-07-24 09:20:00|40143.3|40139.7|40142.8|40139.2|40148.8|40145.2|40136.8|40133.2|127
1721813100000|2024-07-24 09:25:00|40143.3|40139.7|40141.8|40138.2|40148.3|40144.7|40133.8|40130.2|133
1721813400000|2024-07-24 09:30:00|40141.3|40137.7|40146.8|40143.2|40151.3|40147.7|40138.3|40134.7|133
1721813700000|2024-07-24 09:35:00|40146.3|40142.7|40137.8|40134.2|40152.3|40148.7|40136.8|40133.2|103
1721814000000|2024-07-24 09:40:00|40137.3|40133.7|40149.8|40146.2|40150.8|40147.2|40130.3|40126.7|105
1721814300000|2024-07-24 09:45:00|40149.3|40145.7|40167.8|40164.2|40170.8|40167.2|40148.8|40145.2|148
1721814600000|2024-07-24 09:50:00|40168.3|40164.7|40172.8|40169.2|40178.8|40175.2|40162.8|40159.2|136
1721814900000|2024-07-24 09:55:00|40172.3|40168.7|40183.8|40180.2|40188.8|40185.2|40170.8|40167.2|168
1721815200000|2024-07-24 10:00:00|40184.3|40180.7|40186.8|40183.2|40187.8|40184.2|40172.8|40169.2|145
1721815500000|2024-07-24 10:05:00|40187.3|40183.7|40192.8|40189.2|40193.8|40190.2|40183.3|40179.7|113
1721815800000|2024-07-24 10:10:00|40193.3|40189.7|40203.8|40200.2|40204.8|40201.2|40192.3|40188.7|119
1721816100000|2024-07-24 10:15:00|40204.3|40200.7|40201.8|40198.2|40205.8|40202.2|40196.3|40192.7|137
1721816400000|2024-07-24 10:20:00|40201.3|40197.7|40200.8|40197.2|40211.8|40208.2|40199.8|40196.2|120
1721816700000|2024-07-24 10:25:00|40201.3|40197.7|40185.8|40182.2|40210.3|40206.7|40185.3|40181.7|276
1721817000000|2024-07-24 10:30:00|40185.3|40181.7|40187.8|40184.2|40190.8|40187.2|40179.8|40176.2|137
1721817300000|2024-07-24 10:35:00|40188.3|40184.7|40193.8|40190.2|40198.3|40194.7|40183.8|40180.2|202
1721817600000|2024-07-24 10:40:00|40194.3|40190.7|40176.8|40173.2|40195.3|40191.7|40171.8|40168.2|217
1721817900000|2024-07-24 10:45:00|40177.3|40173.7|40176.8|40173.2|40182.8|40179.2|40173.8|40170.2|59
1721818200000|2024-07-24 10:50:00|40177.3|40173.7|40183.8|40180.2|40188.8|40185.2|40175.8|40172.2|78
1721818500000|2024-07-24 10:55:00|40183.3|40179.7|40168.8|40165.2|40188.3|40184.7|40168.8|40165.2|205
1721818800000|2024-07-24 11:00:00|40169.3|40165.7|40167.8|40164.2|40175.8|40172.2|40157.8|40154.2|234
1721819100000|2024-07-24 11:05:00|40168.3|40164.7|40175.8|40172.2|40177.8|40174.2|40157.3|40153.7|204
1721819400000|2024-07-24 11:10:00|40173.8|40170.2|40172.3|40168.7|40181.8|40178.2|40171.8|40168.2|118
1721819700000|2024-07-24 11:15:00|40171.8|40168.2|40203.3|40199.7|40203.3|40199.7|40169.3|40165.7|166
1721820000000|2024-07-24 11:20:00|40202.8|40199.2|40208.8|40205.2|40209.3|40205.7|40192.8|40189.2|143
1721820300000|2024-07-24 11:25:00|40208.3|40204.7|40217.8|40214.2|40221.8|40218.2|40202.8|40199.2|190
1721820600000|2024-07-24 11:30:00|40218.3|40214.7|40204.8|40201.2|40219.8|40216.2|40201.8|40198.2|112
1721820900000|2024-07-24 11:35:00|40205.3|40201.7|40205.8|40202.2|40208.8|40205.2|40199.8|40196.2|144
1721821200000|2024-07-24 11:40:00|40205.3|40201.7|40203.8|40200.2|40208.8|40205.2|40195.8|40192.2|111
1721821500000|2024-07-24 11:45:00|40204.3|40200.7|40194.8|40191.2|40212.8|40209.2|40189.3|40185.7|195
1721821800000|2024-07-24 11:50:00|40195.3|40191.7|40198.8|40195.2|40199.8|40196.2|40187.8|40184.2|106
1721822100000|2024-07-24 11:55:00|40199.8|40196.2|40196.8|40193.2|40201.3|40197.7|40193.3|40189.7|79
1721822400000|2024-07-24 12:00:00|40197.3|40193.7|40199.8|40196.2|40205.3|40201.7|40195.3|40191.7|191
1721822700000|2024-07-24 12:05:00|40199.3|40195.7|40189.8|40186.2|40211.8|40208.2|40184.3|40180.7|183
1721823000000|2024-07-24 12:10:00|40190.3|40186.7|40188.8|40185.2|40190.8|40187.2|40179.3|40175.7|192
1721823300000|2024-07-24 12:15:00|40188.3|40184.7|40166.8|40163.2|40188.3|40184.7|40163.8|40160.2|317
1721823600000|2024-07-24 12:20:00|40167.3|40163.7|40178.8|40175.2|40178.8|40175.2|40163.8|40160.2|365
1721823900000|2024-07-24 12:25:00|40178.3|40174.7|40179.8|40176.2|40185.8|40182.2|40172.8|40169.2|449
1721824200000|2024-07-24 12:30:00|40182.8|40179.2|40182.3|40178.7|40198.3|40194.7|40178.8|40175.2|307
1721824500000|2024-07-24 12:35:00|40181.8|40178.2|40171.3|40167.7|40185.8|40182.2|40161.8|40158.2|441
1721824800000|2024-07-24 12:40:00|40171.8|40168.2|40173.8|40170.2|40182.3|40178.7|40163.8|40160.2|280
1721825100000|2024-07-24 12:45:00|40173.3|40169.7|40172.8|40169.2|40177.8|40174.2|40157.8|40154.2|343
1721825400000|2024-07-24 12:50:00|40173.8|40170.2|40166.8|40163.2|40177.8|40174.2|40165.8|40162.2|259
1721825700000|2024-07-24 12:55:00|40167.3|40163.7|40154.8|40151.2|40167.8|40164.2|40144.3|40140.7|369
1721826000000|2024-07-24 13:00:00|40154.3|40150.7|40161.8|40158.2|40162.8|40159.2|40149.3|40145.7|327
1721826300000|2024-07-24 13:05:00|40161.3|40157.7|40157.8|40154.2|40164.3|40160.7|40148.8|40145.2|304
1721826600000|2024-07-24 13:10:00|40158.3|40154.7|40162.8|40159.2|40162.8|40159.2|40151.3|40147.7|196
1721826900000|2024-07-24 13:15:00|40163.8|40160.2|40149.8|40146.2|40164.8|40161.2|40147.8|40144.2|190
1721827200000|2024-07-24 13:20:00|40150.3|40146.7|40140.8|40137.2|40160.3|40156.7|40140.3|40136.7|313
1721827500000|2024-07-24 13:25:00|40140.3|40136.7|40170.8|40167.2|40185.8|40182.2|40140.3|40136.7|936
1721827800000|2024-07-24 13:30:00|40170.2|40167.8|40206.2|40203.8|40242.7|40240.3|40160.7|40158.3|6861
1721828100000|2024-07-24 13:35:00|40206.7|40204.3|40236.2|40233.8|40239.7|40237.3|40193.2|40190.8|3609
1721828400000|2024-07-24 13:40:00|40235.7|40233.3|40215.7|40213.3|40236.7|40234.3|40192.2|40189.8|2034
1721828700000|2024-07-24 13:45:00|40223.7|40221.3|40169.7|40167.3|40260.2|40257.8|40165.7|40163.3|3591
1721829000000|2024-07-24 13:50:00|40169.2|40166.8|40088|40085.6|40172.2|40169.8|40076.5|40074.1|3948
1721829300000|2024-07-24 13:55:00|40087|40084.6|40035|40032.6|40087|40084.6|40021|40018.6|3381
1721829600000|2024-07-24 14:00:00|40034|40031.6|39990.5|39988.1|40036|40033.6|39989.5|39987.1|3548
1721829900000|2024-07-24 14:05:00|39991|39988.6|39980.3|39977.9|40011|40008.6|39960.8|39958.4|2282
1721830200000|2024-07-24 14:10:00|39979.8|39977.4|39953.3|39950.9|39986.8|39984.4|39940.3|39937.9|2480
1721830500000|2024-07-24 14:15:00|39951.8|39949.4|39958.8|39956.4|39983.3|39980.9|39944.3|39941.9|2360
1721830800000|2024-07-24 14:20:00|39958.3|39955.9|39982.8|39980.4|40012.3|40009.9|39955.8|39953.4|2315
1721831100000|2024-07-24 14:25:00|39983.3|39980.9|40023.8|40021.4|40024.3|40021.9|39976.3|39973.9|1696
1721831400000|2024-07-24 14:30:00|40021.8|40019.4|39989.8|39987.4|40026.8|40024.4|39987.3|39984.9|1856
1721831700000|2024-07-24 14:35:00|39989.3|39986.9|39989.3|39986.9|40013.3|40010.9|39980.8|39978.4|1409
1721832000000|2024-07-24 14:40:00|39988.8|39986.4|40007.3|40004.9|40011.3|40008.9|39977.8|39975.4|1208
1721832300000|2024-07-24 14:45:00|40006.8|40004.4|40069.8|40067.4|40070.3|40067.9|40006.3|40003.9|2031
1721832600000|2024-07-24 14:50:00|40070.3|40067.9|40054.3|40051.9|40098.8|40096.4|40047.3|40044.9|1899
1721832900000|2024-07-24 14:55:00|40053.8|40051.4|40051.3|40048.9|40085.3|40082.9|40044.8|40042.4|1790
1721833200000|2024-07-24 15:00:00|40050.8|40048.4|39988.3|39985.9|40055.8|40053.4|39987.8|39985.4|1720
1721833500000|2024-07-24 15:05:00|39986.8|39984.4|39972.8|39970.4|39987.3|39984.9|39953.8|39951.4|1980
1721833800000|2024-07-24 15:10:00|39972.3|39969.9|39984.8|39982.4|39989.8|39987.4|39950.8|39948.4|1542
1721834100000|2024-07-24 15:15:00|39985.3|39982.9|39972.3|39969.9|40009.3|40006.9|39971.3|39968.9|1326
1721834400000|2024-07-24 15:20:00|39972.8|39970.4|39952.8|39950.4|39978.3|39975.9|39945.3|39942.9|1794
1721834700000|2024-07-24 15:25:00|39953.3|39950.9|39983.8|39981.4|39991.3|39988.9|39951.8|39949.4|1239
1721835000000|2024-07-24 15:30:00|39984.3|39981.9|40014.3|40011.9|40025.8|40023.4|39979.3|39976.9|1376
1721835300000|2024-07-24 15:35:00|40015.3|40012.9|40023.3|40020.9|40030.8|40028.4|40006.8|40004.4|922
1721835600000|2024-07-24 15:40:00|40023.2|40020.8|40013.7|40011.3|40032.7|40030.3|39996.7|39994.3|1013
1721835900000|2024-07-24 15:45:00|40014.7|40012.3|40013.2|40010.8|40026.7|40024.3|40000.2|39997.8|636
1721836200000|2024-07-24 15:50:00|40013.7|40011.3|40012.2|40009.8|40040.2|40037.8|40009.7|40007.3|732
1721836500000|2024-07-24 15:55:00|40011.7|40009.3|40019.7|40017.3|40025.7|40023.3|39997.7|39995.3|877
1721836800000|2024-07-24 16:00:00|40020.2|40017.8|40042.7|40040.3|40058.2|40055.8|40017.2|40014.8|1053
1721837100000|2024-07-24 16:05:00|40043.2|40040.8|40013.2|40010.8|40053.7|40051.3|40005.2|40002.8|1440
1721837400000|2024-07-24 16:10:00|40013.7|40011.3|40061.2|40058.8|40062.7|40060.3|40011.7|40009.3|975
1721837700000|2024-07-24 16:15:00|40061.7|40059.3|40077.2|40074.8|40086.2|40083.8|40061.7|40059.3|1531
1721838000000|2024-07-24 16:20:00|40077.7|40075.3|40064.7|40062.3|40091.2|40088.8|40050.7|40048.3|1050
1721838300000|2024-07-24 16:25:00|40065.2|40062.8|40058.7|40056.3|40068.2|40065.8|40046.2|40043.8|603
1721838600000|2024-07-24 16:30:00|40060.2|40057.8|40041.7|40039.3|40075.7|40073.3|40040.2|40037.8|848
1721838900000|2024-07-24 16:35:00|40042.2|40039.8|40023.7|40021.3|40056.2|40053.8|40016.7|40014.3|857
1721839200000|2024-07-24 16:40:00|40023.2|40020.8|40002.7|40000.3|40030.2|40027.8|39994.7|39992.3|1228
1721839500000|2024-07-24 16:45:00|40003.2|40000.8|40040.2|40037.8|40052.7|40050.3|40002.7|40000.3|1187
1721839800000|2024-07-24 16:50:00|40039.7|40037.3|40001.2|39998.8|40039.7|40037.3|40000.2|39997.8|714
1721840100000|2024-07-24 16:55:00|40001.7|39999.3|40011.2|40008.8|40020.2|40017.8|40000.2|39997.8|707
1721840400000|2024-07-24 17:00:00|40012.4|40010|40030.4|40028|40040.4|40038|40009.4|40007|1040
1721840700000|2024-07-24 17:05:00|40030.9|40028.5|40077.4|40075|40079.4|40077|40030.4|40028|818
1721841000000|2024-07-24 17:10:00|40076.9|40074.5|40063.4|40061|40084.4|40082|40059.9|40057.5|492
1721841300000|2024-07-24 17:15:00|40063.9|40061.5|40062.9|40060.5|40078.4|40076|40045.4|40043|431
1721841600000|2024-07-24 17:20:00|40062.4|40060|40047.9|40045.5|40069.4|40067|40038.4|40036|502
1721841900000|2024-07-24 17:25:00|40046.4|40044|40025.4|40023|40056.4|40054|40021.9|40019.5|472
1721842200000|2024-07-24 17:30:00|40025.9|40023.5|40046.9|40044.5|40049.4|40047|40012.4|40010|594
1721842500000|2024-07-24 17:35:00|40045.4|40043|40058.4|40056|40076.4|40074|40043.9|40041.5|723
1721842800000|2024-07-24 17:40:00|40058.9|40056.5|40056.4|40054|40067.4|40065|40053.4|40051|312
1721843100000|2024-07-24 17:45:00|40055.9|40053.5|40031.9|40029.5|40059.4|40057|40026.4|40024|635
1721843400000|2024-07-24 17:50:00|40031.4|40029|40015.4|40013|40034.9|40032.5|40014.4|40012|490
1721843700000|2024-07-24 17:55:00|40015.9|40013.5|40004.4|40002|40024.4|40022|40004.4|40002|761
1721844000000|2024-07-24 18:00:00|40004.9|40002.5|40004.4|40002|40016.9|40014.5|39992.9|39990.5|999
1721844300000|2024-07-24 18:05:00|40003.9|40001.5|40021.9|40019.5|40034.4|40032|40001.9|39999.5|687
1721844600000|2024-07-24 18:10:00|40021.4|40019|40023.4|40021|40041.4|40039|40019.4|40017|479
1721844900000|2024-07-24 18:15:00|40022.9|40020.5|40007.4|40005|40033.4|40031|40006.4|40004|526
1721845200000|2024-07-24 18:20:00|40007.9|40005.5|39991.7|39989.3|40010.2|40007.8|39972.7|39970.3|1738
1721845500000|2024-07-24 18:25:00|39992.2|39989.8|39989.7|39987.3|40007.7|40005.3|39987.7|39985.3|469
1721845800000|2024-07-24 18:30:00|39990.2|39987.8|39990.7|39988.3|40011.7|40009.3|39988.7|39986.3|658
1721846100000|2024-07-24 18:35:00|39991.2|39988.8|39991.7|39989.3|40008.7|40006.3|39987.2|39984.8|669
1721846400000|2024-07-24 18:40:00|39992.2|39989.8|39955.2|39952.8|39999.2|39996.8|39953.2|39950.8|1355
1721846700000|2024-07-24 18:45:00|39955.7|39953.3|39948.7|39946.3|39977.7|39975.3|39936.7|39934.3|1438
1721847000000|2024-07-24 18:50:00|39948.2|39945.8|39928.2|39925.8|39949.2|39946.8|39901.7|39899.3|1988
1721847300000|2024-07-24 18:55:00|39926.7|39924.3|39957.2|39954.8|39963.2|39960.8|39926.7|39924.3|1273
1721847600000|2024-07-24 19:00:00|39956.2|39953.8|39939.7|39937.3|39964.7|39962.3|39932.2|39929.8|1046
1721847900000|2024-07-24 19:05:00|39940.2|39937.8|39923.7|39921.3|39951.2|39948.8|39918.2|39915.8|913
1721848200000|2024-07-24 19:10:00|39923.2|39920.8|39923.7|39921.3|39936.2|39933.8|39917.2|39914.8|516
1721848500000|2024-07-24 19:15:00|39923.2|39920.8|39924.7|39922.3|39943.7|39941.3|39917.2|39914.8|707
1721848800000|2024-07-24 19:20:00|39925.2|39922.8|39952.7|39950.3|39957.2|39954.8|39925.2|39922.8|965
1721849100000|2024-07-24 19:25:00|39952.2|39949.8|39913.7|39911.3|39952.2|39949.8|39902.2|39899.8|1157
1721849400000|2024-07-24 19:30:00|39914.2|39911.8|39945.7|39943.3|39951.2|39948.8|39907.2|39904.8|1438
1721849700000|2024-07-24 19:35:00|39946.2|39943.8|39915.2|39912.8|39955.7|39953.3|39909.7|39907.3|1291
1721850000000|2024-07-24 19:40:00|39915|39912.6|39900.5|39898.1|39940.5|39938.1|39896.5|39894.1|1495
1721850300000|2024-07-24 19:45:00|39900|39897.6|39883.5|39881.1|39906.5|39904.1|39867.5|39865.1|1874
1721850600000|2024-07-24 19:50:00|39884|39881.6|39818.5|39816.1|39910|39907.6|39817.5|39815.1|3315
1721850900000|2024-07-24 19:55:00|39819|39816.6|39858.5|39856.1|39880.5|39878.1|39804.5|39802.1|6351
1721851200000|2024-07-24 20:00:00|39859.5|39857.1|39867.7|39862.9|39884.2|39879.4|39847.7|39842.9|2145
1721851500000|2024-07-24 20:05:00|39867.2|39862.4|39914.7|39909.9|39943.2|39938.4|39862.7|39857.9|1830
1721851800000|2024-07-24 20:10:00|39914.2|39909.4|39934.7|39929.9|39936.7|39931.9|39908.2|39903.4|581
1721852100000|2024-07-24 20:15:00|39935.2|39930.4|39938.7|39933.9|39950.2|39945.4|39923.2|39918.4|682
1721852400000|2024-07-24 20:20:00|39937.7|39932.9|39961.2|39956.4|39963.2|39958.4|39934.7|39929.9|413
1721852700000|2024-07-24 20:25:00|39961.7|39956.9|39957.7|39952.9|39964.2|39959.4|39955.2|39950.4|189
1721853000000|2024-07-24 20:30:00|39958.7|39953.9|39950.7|39945.9|39958.7|39953.9|39947.2|39942.4|150
1721853300000|2024-07-24 20:35:00|39951.2|39946.4|39933.2|39928.4|39951.2|39946.4|39926.2|39921.4|442
1721853600000|2024-07-24 20:40:00|39933.7|39928.9|39924.2|39919.4|39936.7|39931.9|39923.2|39918.4|211
1721853900000|2024-07-24 20:45:00|39924.7|39919.9|39926.2|39921.4|39935.2|39930.4|39924.2|39919.4|357
1721854200000|2024-07-24 20:50:00|39925.7|39920.9|39933.7|39928.9|39938.7|39933.9|39922.2|39917.4|245
1721854500000|2024-07-24 20:55:00|39933.2|39928.4|39946.2|39936.4|39948.7|39943.9|39930.7|39925.9|151
1721854800000|2024-07-24 21:00:00|39946.7|39936.9|39947.9|39938.1|39954.2|39944.4|39945|39935.2|0
1721855100000|2024-07-24 21:05:00|39944.7|39934.9|39949|39939.2|39949.5|39939.7|39944.7|39934.9|0
1721855400000|2024-07-24 21:10:00|39946.6|39936.8|39944.5|39934.7|39949.8|39940|39943.5|39933.7|0
1721855700000|2024-07-24 21:15:00|39942.9|39933.1|39949.8|39940|39951.5|39941.7|39941.8|39932|0
1721856000000|2024-07-24 21:20:00|39949.5|39939.7|39943.5|39933.7|39949.5|39939.7|39943.5|39933.7|0
1721856300000|2024-07-24 21:25:00|39944.8|39935|39945.8|39936|39947.4|39937.6|39943.3|39933.5|0
1721856600000|2024-07-24 21:30:00|39945.2|39935.4|39942.6|39932.8|39946|39936.2|39941.2|39931.4|0
1721856900000|2024-07-24 21:35:00|39945.2|39935.4|39942|39932.2|39946|39936.2|39941.9|39932.1|0
1721857200000|2024-07-24 21:40:00|39941.9|39932.1|39940.8|39931|39942.8|39933|39940.2|39930.4|0
1721857500000|2024-07-24 21:45:00|39942.6|39932.8|39946|39936.2|39946.2|39936.4|39940.1|39930.3|0
1721857800000|2024-07-24 21:50:00|39945.8|39936|39945.5|39935.7|39948.2|39938.4|39943.1|39933.3|0
1721858100000|2024-07-24 21:55:00|39947.1|39937.3|39949.6|39939.8|39951.6|39941.8|39945.2|39935.4|0
1721858400000|2024-07-24 22:00:00|39966.7|39961.9|39946.2|39941.4|39966.7|39961.9|39943.2|39938.4|186
1721858700000|2024-07-24 22:05:00|39946.7|39941.9|39956.2|39951.4|39963.7|39958.9|39946.7|39941.9|138
1721859000000|2024-07-24 22:10:00|39956.7|39951.9|39955.7|39950.9|39959.7|39954.9|39951.7|39946.9|67
1721859300000|2024-07-24 22:15:00|39956.2|39951.4|39967.7|39962.9|39972.2|39967.4|39954.2|39949.4|61
1721859600000|2024-07-24 22:20:00|39968.2|39963.4|39970.7|39965.9|39970.7|39965.9|39961.2|39956.4|82
1721859900000|2024-07-24 22:25:00|39971.2|39966.4|39955.7|39950.9|39971.7|39966.9|39955.2|39950.4|49
1721860200000|2024-07-24 22:30:00|39956.2|39951.4|39968.2|39963.4|39972.7|39967.9|39956.2|39951.4|100
1721860500000|2024-07-24 22:35:00|39967.7|39962.9|39972.2|39967.4|39976.7|39971.9|39967.2|39962.4|63
1721860800000|2024-07-24 22:40:00|39972.7|39967.9|39973.2|39968.4|39973.7|39968.9|39966.2|39961.4|58
1721861100000|2024-07-24 22:45:00|39972.2|39967.4|39964.7|39959.9|39972.2|39967.4|39963.2|39958.4|80
1721861400000|2024-07-24 22:50:00|39964.2|39959.4|39962.2|39957.4|39966.7|39961.9|39957.2|39952.4|61
1721861700000|2024-07-24 22:55:00|39961.7|39956.9|39954.7|39949.9|39961.7|39956.9|39950.7|39945.9|46
1721862000000|2024-07-24 23:00:00|39955.2|39950.4|39945.7|39940.9|39956.7|39951.9|39942.7|39937.9|62
1721862300000|2024-07-24 23:05:00|39946.2|39941.4|39961.7|39956.9|39961.7|39956.9|39946.2|39941.4|77
1721862600000|2024-07-24 23:10:00|39962.2|39957.4|39959.7|39954.9|39964.2|39959.4|39958.7|39953.9|50
1721862900000|2024-07-24 23:15:00|39960.2|39955.4|39969.7|39964.9|39974.7|39969.9|39960.2|39955.4|61
1721863200000|2024-07-24 23:20:00|39970.2|39965.4|39962.7|39957.9|39971.2|39966.4|39962.7|39957.9|89
1721863500000|2024-07-24 23:25:00|39963.2|39958.4|39959.2|39954.4|39965.7|39960.9|39959.2|39954.4|27
1721863800000|2024-07-24 23:30:00|39958.2|39953.4|39962.7|39957.9|39962.7|39957.9|39951.2|39946.4|41
1721864100000|2024-07-24 23:35:00|39963.2|39958.4|39965.2|39960.4|39969.7|39964.9|39963.2|39958.4|36
1721864400000|2024-07-24 23:40:00|39965.7|39960.9|39959.2|39954.4|39966.2|39961.4|39953.2|39948.4|46
1721864700000|2024-07-24 23:45:00|39959.7|39954.9|39957.2|39952.4|39961.7|39956.9|39952.2|39947.4|101
1721865000000|2024-07-24 23:50:00|39957.7|39952.9|39959.7|39954.9|39963.7|39958.9|39954.2|39949.4|72
1721865300000|2024-07-24 23:55:00|39960.2|39955.4|39953.7|39948.9|39963.7|39958.9|39952.7|39947.9|63
1721865600000|2024-07-25 00:00:00|39950.7|39945.9|39943.7|39938.9|39953.7|39948.9|39938.7|39933.9|168
1721865900000|2024-07-25 00:05:00|39944.2|39939.4|39949.2|39944.4|39953.7|39948.9|39941.7|39936.9|94
1721866200000|2024-07-25 00:10:00|39948.7|39943.9|39958.2|39953.4|39958.2|39953.4|39945.7|39940.9|60
1721866500000|2024-07-25 00:15:00|39957.7|39952.9|39971.4|39966.6|39977.4|39972.6|39950.7|39945.9|129
1721866800000|2024-07-25 00:20:00|39971.9|39967.1|39986.3|39981.5|39987.3|39982.5|39969.9|39965.1|123
1721867100000|2024-07-25 00:25:00|39985.8|39981|39975.8|39971|39986.3|39981.5|39973.8|39969|62
1721867400000|2024-07-25 00:30:00|39975.3|39970.5|39960.8|39956|39975.8|39971|39960.8|39956|87
1721867700000|2024-07-25 00:35:00|39961.3|39956.5|39972.8|39968|39972.8|39968|39958.8|39954|73
1721868000000|2024-07-25 00:40:00|39973.3|39968.5|39966.8|39962|39973.8|39969|39965.3|39960.5|50
1721868300000|2024-07-25 00:45:00|39967.8|39963|39969.8|39965|39970.8|39966|39964.3|39959.5|49
1721868600000|2024-07-25 00:50:00|39970.3|39965.5|39973.8|39969|39976.8|39972|39969.3|39964.5|52
1721868900000|2024-07-25 00:55:00|39974.3|39969.5|39973.8|39969|39985.3|39980.5|39973.8|39969|54
1721869200000|2024-07-25 01:00:00|39973.3|39968.5|39964.8|39960|39975.3|39970.5|39964.3|39959.5|49
1721869500000|2024-07-25 01:05:00|39965.3|39960.5|39970.8|39966|39979.8|39975|39963.8|39959|65
1721869800000|2024-07-25 01:10:00|39970.3|39965.5|39963.3|39958.5|39971.3|39966.5|39961.3|39956.5|54
1721870100000|2024-07-25 01:15:00|39962.8|39958|39967.3|39962.5|39974.8|39970|39962.3|39957.5|54
1721870400000|2024-07-25 01:20:00|39966.8|39962|39960.3|39955.5|39968.3|39963.5|39956.8|39952|66
1721870700000|2024-07-25 01:25:00|39959.8|39955|39962.8|39958|39967.8|39963|39957.3|39952.5|58
1721871000000|2024-07-25 01:30:00|39963.3|39958.5|39961.8|39957|39967.8|39963|39959.3|39954.5|71
1721871300000|2024-07-25 01:35:00|39962.3|39957.5|39960.3|39955.5|39972.3|39967.5|39956.3|39951.5|101
1721871600000|2024-07-25 01:40:00|39959.3|39954.5|39953.3|39948.5|39961.3|39956.5|39949.8|39945|138
1721871900000|2024-07-25 01:45:00|39953.8|39949|39954.8|39950|39959.3|39954.5|39950.8|39946|39
1721872200000|2024-07-25 01:50:00|39955.3|39950.5|39951.8|39947|39963.8|39959|39949.3|39944.5|78
1721872500000|2024-07-25 01:55:00|39952.3|39947.5|39943.8|39939|39957.3|39952.5|39934.3|39929.5|196
1721872800000|2024-07-25 02:00:00|39944.3|39939.5|39940.8|39936|39948.8|39944|39940.3|39935.5|89
1721873100000|2024-07-25 02:05:00|39941.3|39936.5|39946.8|39942|39950.3|39945.5|39937.8|39933|88
1721873400000|2024-07-25 02:10:00|39946.3|39941.5|39947.8|39943|39949.8|39945|39936.3|39931.5|77
1721873700000|2024-07-25 02:15:00|39948.3|39943.5|39961.8|39957|39961.8|39957|39948.3|39943.5|46
1721874000000|2024-07-25 02:20:00|39962.3|39957.5|39959.8|39955|39966.8|39962|39955.3|39950.5|75
1721874300000|2024-07-25 02:25:00|39960.3|39955.5|39952.8|39948|39962.3|39957.5|39949.8|39945|78
1721874600000|2024-07-25 02:30:00|39953.3|39948.5|39933.8|39929|39958.3|39953.5|39930.8|39926|150
1721874900000|2024-07-25 02:35:00|39934.3|39929.5|39926.8|39922|39940.3|39935.5|39918.3|39913.5|152
1721875200000|2024-07-25 02:40:00|39927.3|39922.5|39930.8|39926|39934.3|39929.5|39924.8|39920|106
1721875500000|2024-07-25 02:45:00|39931.3|39926.5|39917.3|39912.5|39934.8|39930|39909.3|39904.5|144
1721875800000|2024-07-25 02:50:00|39917.8|39913|39913.8|39909|39927.8|39923|39913.8|39909|106
1721876100000|2024-07-25 02:55:00|39914.3|39909.5|39918.8|39914|39920.3|39915.5|39911.8|39907|58
1721876400000|2024-07-25 03:00:00|39919.3|39914.5|39923.8|39919|39929.8|39925|39918.8|39914|93
1721876700000|2024-07-25 03:05:00|39924.3|39919.5|39940.3|39935.5|39941.8|39937|39923.8|39919|93
1721877000000|2024-07-25 03:10:00|39939.8|39935|39928.8|39924|39939.8|39935|39927.8|39923|46
1721877300000|2024-07-25 03:15:00|39929.3|39924.5|39941.8|39937|39943.3|39938.5|39929.3|39924.5|52
1721877600000|2024-07-25 03:20:00|39942.3|39937.5|39951.8|39947|39955.3|39950.5|39941.3|39936.5|87
1721877900000|2024-07-25 03:25:00|39951.3|39946.5|39960.3|39955.5|39961.3|39956.5|39949.8|39945|60
1721878200000|2024-07-25 03:30:00|39961.3|39956.5|39957.8|39953|39973.8|39969|39954.3|39949.5|157
1721878500000|2024-07-25 03:35:00|39958.3|39953.5|39961.8|39957|39964.3|39959.5|39953.8|39949|82
1721878800000|2024-07-25 03:40:00|39962.3|39957.5|39959.8|39955|39964.3|39959.5|39952.8|39948|45
1721879100000|2024-07-25 03:45:00|39959.3|39954.5|39960.8|39956|39968.8|39964|39952.8|39948|90
1721879400000|2024-07-25 03:50:00|39960.3|39955.5|39955.3|39950.5|39966.3|39961.5|39954.3|39949.5|46
1721879700000|2024-07-25 03:55:00|39955.8|39951|39957.8|39953|39962.8|39958|39954.3|39949.5|78
1721880000000|2024-07-25 04:00:00|39958.3|39953.5|39959.3|39954.5|39961.3|39956.5|39950.8|39946|57
1721880300000|2024-07-25 04:05:00|39959.8|39955|39958.8|39954|39962.8|39958|39955.8|39951|65
1721880600000|2024-07-25 04:10:00|39958.3|39953.5|39959.3|39954.5|39960.3|39955.5|39952.8|39948|42
1721880900000|2024-07-25 04:15:00|39959.8|39955|39952.8|39948|39959.8|39955|39949.3|39944.5|51
1721881200000|2024-07-25 04:20:00|39953.3|39948.5|39953.3|39948.5|39954.8|39950|39947.3|39942.5|58
1721881500000|2024-07-25 04:25:00|39952.8|39948|39952.3|39947.5|39954.3|39949.5|39947.8|39943|84
1721881800000|2024-07-25 04:30:00|39952.8|39948|39952.8|39948|39955.8|39951|39942.3|39937.5|73
1721882100000|2024-07-25 04:35:00|39952.3|39947.5|39950.8|39946|39959.3|39954.5|39947.8|39943|53
1721882400000|2024-07-25 04:40:00|39950.3|39945.5|39948.8|39944|39956.8|39952|39947.8|39943|50
1721882700000|2024-07-25 04:45:00|39949.3|39944.5|39948.8|39944|39954.8|39950|39947.8|39943|44
1721883000000|2024-07-25 04:50:00|39949.3|39944.5|39959.8|39955|39959.8|39955|39948.8|39944|53
1721883300000|2024-07-25 04:55:00|39960.3|39955.5|39954.3|39949.5|39960.8|39956|39952.8|39948|30
1721883600000|2024-07-25 05:00:00|39955.3|39950.5|39954.3|39949.5|39957.3|39952.5|39949.8|39945|48
1721883900000|2024-07-25 05:05:00|39954.8|39950|39956.8|39952|39961.8|39957|39950.8|39946|54
1721884200000|2024-07-25 05:10:00|39956.3|39951.5|39960.8|39956|39962.3|39957.5|39952.8|39948|73
1721884500000|2024-07-25 05:15:00|39960.3|39955.5|39958.8|39954|39965.3|39960.5|39958.3|39953.5|78
1721884800000|2024-07-25 05:20:00|39958.3|39953.5|39957.3|39952.5|39962.8|39958|39956.3|39951.5|78
1721885100000|2024-07-25 05:25:00|39957.8|39953|39962.8|39958|39963.3|39958.5|39955.3|39950.5|68
1721885400000|2024-07-25 05:30:00|39962.3|39957.5|39946.3|39941.5|39963.8|39959|39943.8|39939|91
1721885700000|2024-07-25 05:35:00|39945.3|39940.5|39954.8|39950|39955.8|39951|39943.3|39938.5|78
1721886000000|2024-07-25 05:40:00|39954.3|39949.5|39948.8|39944|39957.8|39953|39947.8|39943|46
1721886300000|2024-07-25 05:45:00|39948.3|39943.5|39939.8|39935|39948.8|39944|39936.3|39931.5|78
1721886600000|2024-07-25 05:50:00|39940.3|39935.5|39939.8|39935|39943.3|39938.5|39937.3|39932.5|46
1721886900000|2024-07-25 05:55:00|39939.3|39934.5|39935.8|39931|39944.3|39939.5|39933.8|39929|62
1721887200000|2024-07-25 06:00:00|39935.2|39931.6|39890.2|39886.6|39937.2|39933.6|39878.2|39874.6|818
1721887500000|2024-07-25 06:05:00|39890.7|39887.1|39878.2|39874.6|39891.7|39888.1|39876.2|39872.6|339
1721887800000|2024-07-25 06:10:00|39878.7|39875.1|39848.2|39844.6|39880.2|39876.6|39847.7|39844.1|394
1721888100000|2024-07-25 06:15:00|39847.7|39844.1|39879.7|39876.1|39880.7|39877.1|39847.2|39843.6|271
1721888400000|2024-07-25 06:20:00|39880.2|39876.6|39893.2|39889.6|39908.7|39905.1|39879.7|39876.1|315
1721888700000|2024-07-25 06:25:00|39893.7|39890.1|39915.2|39911.6|39918.2|39914.6|39893.2|39889.6|258
1721889000000|2024-07-25 06:30:00|39914.7|39911.1|39922.2|39918.6|39928.2|39924.6|39912.2|39908.6|151
1721889300000|2024-07-25 06:35:00|39922.7|39919.1|39933.2|39929.6|39933.7|39930.1|39922.2|39918.6|116
1721889600000|2024-07-25 06:40:00|39933.7|39930.1|39944.2|39940.6|39954.7|39951.1|39933.2|39929.6|249
1721889900000|2024-07-25 06:45:00|39945.2|39941.6|39948.2|39944.6|39953.2|39949.6|39940.7|39937.1|127
1721890200000|2024-07-25 06:50:00|39949.2|39945.6|39960.2|39956.6|39960.7|39957.1|39938.2|39934.6|126
1721890500000|2024-07-25 06:55:00|39959.7|39956.1|39941.2|39937.6|39959.7|39956.1|39937.7|39934.1|264
1721890800000|2024-07-25 07:00:00|39942.2|39938.6|39907.7|39904.1|39950.2|39946.6|39907.2|39903.6|477
1721891100000|2024-07-25 07:05:00|39907.2|39903.6|39847.2|39843.6|39912.7|39909.1|39845.2|39841.6|548
1721891400000|2024-07-25 07:10:00|39847.7|39844.1|39867.2|39863.6|39873.7|39870.1|39837.2|39833.6|466
1721891700000|2024-07-25 07:15:00|39866.7|39863.1|39901.7|39898.1|39914.7|39911.1|39858.7|39855.1|395
1721892000000|2024-07-25 07:20:00|39901.2|39897.6|39875.7|39872.1|39907.2|39903.6|39868.2|39864.6|398
1721892300000|2024-07-25 07:25:00|39875.2|39871.6|39907.2|39903.6|39912.2|39908.6|39850.2|39846.6|450
1721892600000|2024-07-25 07:30:00|39906.7|39903.1|39917.2|39913.6|39936.2|39932.6|39890.7|39887.1|497
1721892900000|2024-07-25 07:35:00|39916.7|39913.1|39934.2|39930.6|39941.2|39937.6|39912.7|39909.1|346
1721893200000|2024-07-25 07:40:00|39935.2|39931.6|39879.2|39875.6|39935.2|39931.6|39879.2|39875.6|327
1721893500000|2024-07-25 07:45:00|39879.7|39876.1|39865.2|39861.6|39885.2|39881.6|39865.2|39861.6|259
1721893800000|2024-07-25 07:50:00|39865.7|39862.1|39868.7|39865.1|39876.2|39872.6|39856.2|39852.6|325
1721894100000|2024-07-25 07:55:00|39869.2|39865.6|39886.2|39882.6|39897.2|39893.6|39864.2|39860.6|252
1721894400000|2024-07-25 08:00:00|39890.2|39886.6|39866.2|39862.6|39900.2|39896.6|39856.7|39853.1|668
1721894700000|2024-07-25 08:05:00|39866.7|39863.1|39863.2|39859.6|39878.2|39874.6|39859.7|39856.1|669
1721895000000|2024-07-25 08:10:00|39863.7|39860.1|39863.7|39860.1|39888.7|39885.1|39863.2|39859.6|551
1721895300000|2024-07-25 08:15:00|39863.2|39859.6|39914.2|39910.6|39915.7|39912.1|39863.2|39859.6|651
1721895600000|2024-07-25 08:20:00|39914.7|39911.1|39912.7|39909.1|39925.7|39922.1|39905.7|39902.1|565
1721895900000|2024-07-25 08:25:00|39912.2|39908.6|39961.2|39957.6|39965.2|39961.6|39909.7|39906.1|563
1721896200000|2024-07-25 08:30:00|39960.7|39957.1|39999.2|39995.6|40000.7|39997.1|39953.2|39949.6|501
1721896500000|2024-07-25 08:35:00|39998.7|39995.1|39990.7|39987.1|39999.2|39995.6|39970.7|39967.1|296
1721896800000|2024-07-25 08:40:00|39990.2|39986.6|40004.2|40000.6|40009.2|40005.6|39988.2|39984.6|367
1721897100000|2024-07-25 08:45:00|40004.7|40001.1|39992.2|39988.6|40007.2|40003.6|39989.2|39985.6|151
1721897400000|2024-07-25 08:50:00|39991.7|39988.1|40000.2|39996.6|40011.2|40007.6|39990.2|39986.6|194
1721897700000|2024-07-25 08:55:00|39999.7|39996.1|39996.2|39992.6|40006.2|40002.6|39990.7|39987.1|139
1721898000000|2024-07-25 09:00:00|39996.7|39993.1|39972.2|39968.6|40001.7|39998.1|39971.2|39967.6|195
1721898300000|2024-07-25 09:05:00|39972.7|39969.1|40001.7|39998.1|40006.2|40002.6|39972.7|39969.1|314
1721898600000|2024-07-25 09:10:00|40001.2|39997.6|39954.2|39950.6|40003.2|39999.6|39951.7|39948.1|359
1721898900000|2024-07-25 09:15:00|39953.7|39950.1|39970.2|39966.6|39975.7|39972.1|39949.2|39945.6|219
1721899200000|2024-07-25 09:20:00|39970.7|39967.1|39951.7|39948.1|39972.2|39968.6|39946.2|39942.6|310
1721899500000|2024-07-25 09:25:00|39952.2|39948.6|39951.7|39948.1|39953.2|39949.6|39939.7|39936.1|213
1721899800000|2024-07-25 09:30:00|39951.2|39947.6|39958.2|39954.6|39966.7|39963.1|39944.7|39941.1|182
1721900100000|2024-07-25 09:35:00|39957.2|39953.6|39934.7|39931.1|39958.2|39954.6|39930.7|39927.1|218
1721900400000|2024-07-25 09:40:00|39934.2|39930.6|39929.2|39925.6|39944.2|39940.6|39926.7|39923.1|146
1721900700000|2024-07-25 09:45:00|39928.7|39925.1|39922.2|39918.6|39930.2|39926.6|39908.2|39904.6|274
1721901000000|2024-07-25 09:50:00|39922.7|39919.1|39916.2|39912.6|39929.7|39926.1|39916.2|39912.6|113
1721901300000|2024-07-25 09:55:00|39915.7|39912.1|39934.2|39930.6|39934.2|39930.6|39915.2|39911.6|130
1721901600000|2024-07-25 10:00:00|39934.7|39931.1|39894.2|39890.6|39940.2|39936.6|39885.2|39881.6|1086
1721901900000|2024-07-25 10:05:00|39894.7|39891.1|39877.7|39874.1|39906.2|39902.6|39877.7|39874.1|226
1721902200000|2024-07-25 10:10:00|39879.2|39875.6|39856.2|39852.6|39882.2|39878.6|39853.2|39849.6|448
1721902500000|2024-07-25 10:15:00|39855.7|39852.1|39862.2|39858.6|39868.2|39864.6|39849.2|39845.6|179
1721902800000|2024-07-25 10:20:00|39862.7|39859.1|39865.2|39861.6|39894.2|39890.6|39859.2|39855.6|338
1721903100000|2024-07-25 10:25:00|39864.7|39861.1|39835.7|39832.1|39866.7|39863.1|39835.2|39831.6|372
1721903400000|2024-07-25 10:30:00|39835.2|39831.6|39859.2|39855.6|39868.2|39864.6|39835.2|39831.6|226
1721903700000|2024-07-25 10:35:00|39858.7|39855.1|39838.2|39834.6|39860.2|39856.6|39828.7|39825.1|255
1721904000000|2024-07-25 10:40:00|39837.2|39833.6|39822.7|39819.1|39844.2|39840.6|39819.2|39815.6|215
1721904300000|2024-07-25 10:45:00|39822.2|39818.6|39831.2|39827.6|39848.7|39845.1|39821.7|39818.1|326
1721904600000|2024-07-25 10:50:00|39831.7|39828.1|39852.2|39848.6|39853.2|39849.6|39831.7|39828.1|159
1721904900000|2024-07-25 10:55:00|39851.7|39848.1|39870.2|39866.6|39877.2|39873.6|39851.2|39847.6|361
1721905200000|2024-07-25 11:00:00|39874.2|39870.6|39880.2|39876.6|39893.2|39889.6|39871.2|39867.6|341
1721905500000|2024-07-25 11:05:00|39879.7|39876.1|39891.2|39887.6|39896.7|39893.1|39874.2|39870.6|379
1721905800000|2024-07-25 11:10:00|39890.7|39887.1|39877.7|39874.1|39895.2|39891.6|39875.2|39871.6|248
1721906100000|2024-07-25 11:15:00|39877.2|39873.6|39890.7|39887.1|39893.2|39889.6|39872.2|39868.6|197
1721906400000|2024-07-25 11:20:00|39890.2|39886.6|39882.2|39878.6|39898.2|39894.6|39880.7|39877.1|149
1721906700000|2024-07-25 11:25:00|39882.7|39879.1|39864.2|39860.6|39886.7|39883.1|39859.7|39856.1|222
1721907000000|2024-07-25 11:30:00|39863.7|39860.1|39858.2|39854.6|39863.7|39860.1|39848.7|39845.1|263
1721907300000|2024-07-25 11:35:00|39858.7|39855.1|39862.2|39858.6|39869.7|39866.1|39841.2|39837.6|280
1721907600000|2024-07-25 11:40:00|39862.7|39859.1|39864.2|39860.6|39880.2|39876.6|39858.2|39854.6|245
1721907900000|2024-07-25 11:45:00|39863.7|39860.1|39855.2|39851.6|39871.2|39867.6|39839.2|39835.6|240
1721908200000|2024-07-25 11:50:00|39854.7|39851.1|39851.2|39847.6|39861.2|39857.6|39843.7|39840.1|134
1721908500000|2024-07-25 11:55:00|39850.7|39847.1|39847.2|39843.6|39856.2|39852.6|39842.7|39839.1|163
1721908800000|2024-07-25 12:00:00|39847.7|39844.1|39864.2|39860.6|39884.2|39880.6|39840.7|39837.1|955
1721909100000|2024-07-25 12:05:00|39863.7|39860.1|39868.2|39864.6|39875.7|39872.1|39860.2|39856.6|264
1721909400000|2024-07-25 12:10:00|39867.7|39864.1|39860.2|39856.6|39867.7|39864.1|39849.7|39846.1|146
1721909700000|2024-07-25 12:15:00|39860.7|39857.1|39876.2|39872.6|39880.7|39877.1|39850.2|39846.6|215
1721910000000|2024-07-25 12:20:00|39875.7|39872.1|39857.2|39853.6|39877.7|39874.1|39853.2|39849.6|215
1721910300000|2024-07-25 12:25:00|39857.7|39854.1|39863.2|39859.6|39867.2|39863.6|39850.2|39846.6|169
1721910600000|2024-07-25 12:30:00|39863.7|39860.1|39899.2|39895.6|39918.7|39915.1|39823.7|39820.1|1924
1721910900000|2024-07-25 12:35:00|39899.7|39896.1|39930.2|39926.6|39938.2|39934.6|39898.2|39894.6|929
1721911200000|2024-07-25 12:40:00|39929.7|39926.1|39915.7|39912.1|39938.2|39934.6|39909.2|39905.6|543
1721911500000|2024-07-25 12:45:00|39915.2|39911.6|39935.2|39931.6|39938.2|39934.6|39915.2|39911.6|470
1721911800000|2024-07-25 12:50:00|39934.7|39931.1|39919.2|39915.6|39938.7|39935.1|39910.2|39906.6|382
1721912100000|2024-07-25 12:55:00|39919.7|39916.1|39931.2|39927.6|39933.7|39930.1|39897.7|39894.1|564
1721912400000|2024-07-25 13:00:00|39930.7|39927.1|39889.7|39886.1|39933.2|39929.6|39889.2|39885.6|545
1721912700000|2024-07-25 13:05:00|39890.2|39886.6|39890.2|39886.6|39909.7|39906.1|39872.2|39868.6|563
1721913000000|2024-07-25 13:10:00|39889.7|39886.1|39888.7|39885.1|39894.7|39891.1|39878.2|39874.6|380
1721913300000|2024-07-25 13:15:00|39888.2|39884.6|39862.2|39858.6|39888.7|39885.1|39854.7|39851.1|729
1721913600000|2024-07-25 13:20:00|39862.7|39859.1|39851.2|39847.6|39872.2|39868.6|39849.7|39846.1|494
1721913900000|2024-07-25 13:25:00|39850.7|39847.1|39864.2|39860.6|39876.2|39872.6|39843.7|39840.1|1012
1721914200000|2024-07-25 13:30:00|39863.6|39861.2|39919.6|39917.2|39953.1|39950.7|39836.6|39834.2|6927
1721914500000|2024-07-25 13:35:00|39919.1|39916.7|39919.1|39916.7|39956.1|39953.7|39901.6|39899.2|4151
1721914800000|2024-07-25 13:40:00|39920.1|39917.7|39964.1|39961.7|39977.1|39974.7|39907.1|39904.7|2876
1721915100000|2024-07-25 13:45:00|39964.6|39962.2|39968.6|39966.2|39991.6|39989.2|39931.1|39928.7|2590
1721915400000|2024-07-25 13:50:00|39971.6|39969.2|40032.6|40030.2|40038.6|40036.2|39969.6|39967.2|3345
1721915700000|2024-07-25 13:55:00|40033.6|40031.2|40035.6|40033.2|40061.6|40059.2|40018.1|40015.7|3436
1721916000000|2024-07-25 14:00:00|40035.1|40032.7|39989.6|39987.2|40035.6|40033.2|39957.6|39955.2|5055
1721916300000|2024-07-25 14:05:00|39990.6|39988.2|40007.1|40004.7|40048.6|40046.2|39979.6|39977.2|2788
1721916600000|2024-07-25 14:10:00|40007.6|40005.2|40043.6|40041.2|40053.6|40051.2|39991.6|39989.2|2650
1721916900000|2024-07-25 14:15:00|40041.6|40039.2|40088.6|40086.2|40089.1|40086.7|40032.1|40029.7|2992
1721917200000|2024-07-25 14:20:00|40088.1|40085.7|40069.1|40066.7|40088.1|40085.7|40020.6|40018.2|2129
1721917500000|2024-07-25 14:25:00|40066.6|40064.2|40070.1|40067.7|40082.6|40080.2|40034.1|40031.7|2176
1721917800000|2024-07-25 14:30:00|40069.6|40067.2|40064.6|40062.2|40082.6|40080.2|40046.1|40043.7|1585
1721918100000|2024-07-25 14:35:00|40064.1|40061.7|40010.6|40008.2|40080.6|40078.2|40010.6|40008.2|1837
1721918400000|2024-07-25 14:40:00|40011.6|40009.2|40015.6|40013.2|40034.6|40032.2|39991.6|39989.2|1964
1721918700000|2024-07-25 14:45:00|40015.1|40012.7|39996.8|39994.4|40023.6|40021.2|39983.3|39980.9|1730
1721919000000|2024-07-25 14:50:00|39996.3|39993.9|39968.3|39965.9|40007.8|40005.4|39961.8|39959.4|2119
1721919300000|2024-07-25 14:55:00|39968.8|39966.4|40044.8|40042.4|40047.3|40044.9|39965.8|39963.4|1878
1721919600000|2024-07-25 15:00:00|40045.8|40043.4|40091.7|40089.3|40101.2|40098.8|40036.8|40034.4|2274
1721919900000|2024-07-25 15:05:00|40092.2|40089.8|40105.2|40102.8|40119.2|40116.8|40085.7|40083.3|1612
1721920200000|2024-07-25 15:10:00|40105.7|40103.3|40141.2|40138.8|40141.2|40138.8|40076.2|40073.8|2345
1721920500000|2024-07-25 15:15:00|40141.7|40139.3|40163.7|40161.3|40198.7|40196.3|40131.2|40128.8|2355
1721920800000|2024-07-25 15:20:00|40163.2|40160.8|40135.2|40132.8|40170.2|40167.8|40134.7|40132.3|1850
1721921100000|2024-07-25 15:25:00|40134.7|40132.3|40109.2|40106.8|40134.7|40132.3|40103.2|40100.8|1290
1721921400000|2024-07-25 15:30:00|40108.7|40106.3|40129.7|40127.3|40135.2|40132.8|40070.2|40067.8|1699
1721921700000|2024-07-25 15:35:00|40129.2|40126.8|40137.7|40135.3|40141.2|40138.8|40093.2|40090.8|1204
1721922000000|2024-07-25 15:40:00|40137.2|40134.8|40183.7|40181.3|40184.7|40182.3|40131.7|40129.3|1134
1721922300000|2024-07-25 15:45:00|40183.2|40180.8|40173.2|40170.8|40213.2|40210.8|40172.2|40169.8|1256
1721922600000|2024-07-25 15:50:00|40173.7|40171.3|40162.2|40159.8|40199.7|40197.3|40161.2|40158.8|1118
1721922900000|2024-07-25 15:55:00|40162.7|40160.3|40203.2|40200.8|40205.7|40203.3|40153.7|40151.3|1086
1721923200000|2024-07-25 16:00:00|40202.2|40199.8|40236.2|40233.8|40237.2|40234.8|40194.2|40191.8|1165
1721923500000|2024-07-25 16:05:00|40236.7|40234.3|40227.2|40224.8|40246.7|40244.3|40202.2|40199.8|1900
1721923800000|2024-07-25 16:10:00|40226.7|40224.3|40302.2|40299.8|40304.2|40301.8|40221.7|40219.3|1663
1721924100000|2024-07-25 16:15:00|40300.2|40297.8|40349.2|40346.8|40356.7|40354.3|40285.7|40283.3|2059
1721924400000|2024-07-25 16:20:00|40349.7|40347.3|40372.2|40369.8|40385.2|40382.8|40328.2|40325.8|2045
1721924700000|2024-07-25 16:25:00|40372.7|40370.3|40363.2|40360.8|40374.7|40372.3|40342.2|40339.8|1257
1721925000000|2024-07-25 16:30:00|40363.7|40361.3|40365.2|40362.8|40372.2|40369.8|40338.2|40335.8|1106
1721925300000|2024-07-25 16:35:00|40365.7|40363.3|40363.7|40361.3|40375.7|40373.3|40349.2|40346.8|717
1721925600000|2024-07-25 16:40:00|40365.7|40363.3|40358.7|40356.3|40379.2|40376.8|40353.7|40351.3|1141
1721925900000|2024-07-25 16:45:00|40359.2|40356.8|40327.2|40324.8|40374.2|40371.8|40299.2|40296.8|1520
1721926200000|2024-07-25 16:50:00|40326.7|40324.3|40335.2|40332.8|40338.2|40335.8|40306.7|40304.3|861
1721926500000|2024-07-25 16:55:00|40334.7|40332.3|40337.2|40334.8|40357.2|40354.8|40331.2|40328.8|798
1721926800000|2024-07-25 17:00:00|40338.2|40335.8|40383.2|40380.8|40416.7|40414.3|40337.7|40335.3|1664
1721927100000|2024-07-25 17:05:00|40382.7|40380.3|40432.7|40430.3|40433.2|40430.8|40375.2|40372.8|1499
1721927400000|2024-07-25 17:10:00|40432.2|40429.8|40408.2|40405.8|40444.7|40442.3|40400.2|40397.8|1745
1721927700000|2024-07-25 17:15:00|40408.7|40406.3|40344.2|40341.8|40413.2|40410.8|40340.7|40338.3|1471
1721928000000|2024-07-25 17:20:00|40344.7|40342.3|40281.9|40279.5|40362.2|40359.8|40276.9|40274.5|1928
1721928300000|2024-07-25 17:25:00|40282.9|40280.5|40269.4|40267|40304.4|40302|40260.9|40258.5|1371
1721928600000|2024-07-25 17:30:00|40269.9|40267.5|40256.4|40254|40285.9|40283.5|40249.4|40247|1042
1721928900000|2024-07-25 17:35:00|40255.9|40253.5|40256.4|40254|40272.4|40270|40239.9|40237.5|1169
1721929200000|2024-07-25 17:40:00|40257.9|40255.5|40269.9|40267.5|40278.9|40276.5|40251.4|40249|908
1721929500000|2024-07-25 17:45:00|40270.4|40268|40229.9|40227.5|40272.9|40270.5|40226.4|40224|1118
1721929800000|2024-07-25 17:50:00|40229.4|40227|40219.9|40217.5|40234.9|40232.5|40206.4|40204|1075
1721930100000|2024-07-25 17:55:00|40216.9|40214.5|40231.9|40229.5|40244.9|40242.5|40211.4|40209|846
1721930400000|2024-07-25 18:00:00|40232.4|40230|40203.4|40201|40232.4|40230|40198.9|40196.5|869
1721930700000|2024-07-25 18:05:00|40204.9|40202.5|40190.9|40188.5|40217.9|40215.5|40184.4|40182|1387
1721931000000|2024-07-25 18:10:00|40191.4|40189|40197.4|40195|40208.4|40206|40177.9|40175.5|890
1721931300000|2024-07-25 18:15:00|40196.9|40194.5|40221.9|40219.5|40224.4|40222|40191.9|40189.5|956
1721931600000|2024-07-25 18:20:00|40222.4|40220|40187.7|40185.3|40226.4|40224|40183.7|40181.3|777
1721931900000|2024-07-25 18:25:00|40187.2|40184.8|40195.7|40193.3|40224.2|40221.8|40183.2|40180.8|649
1721932200000|2024-07-25 18:30:00|40195.2|40192.8|40207.8|40205.4|40220.2|40217.8|40187.7|40185.3|629
1721932500000|2024-07-25 18:35:00|40206.8|40204.4|40191.3|40188.9|40213.1|40210.7|40170.8|40168.4|702
1721932800000|2024-07-25 18:40:00|40190.8|40188.4|40146.3|40143.9|40194.3|40191.9|40144.3|40141.9|1043
1721933100000|2024-07-25 18:45:00|40145.8|40143.4|40051.3|40048.9|40147.3|40144.9|40047.3|40044.9|2173
1721933400000|2024-07-25 18:50:00|40050.8|40048.4|40038.3|40035.9|40068.8|40066.4|40029.3|40026.9|1455
1721933700000|2024-07-25 18:55:00|40037.8|40035.4|40054.3|40051.9|40083.8|40081.4|40033.3|40030.9|1209
1721934000000|2024-07-25 19:00:00|40055.3|40052.9|40058.3|40055.9|40098.3|40095.9|40046.3|40043.9|1539
1721934300000|2024-07-25 19:05:00|40057.8|40055.4|40069.8|40067.4|40082.3|40079.9|40056.8|40054.4|712
1721934600000|2024-07-25 19:10:00|40069.3|40066.9|40077.3|40074.9|40084.8|40082.4|40059.3|40056.9|790
1721934900000|2024-07-25 19:15:00|40076.8|40074.4|40111.3|40108.9|40117.8|40115.4|40066.3|40063.9|1130
1721935200000|2024-07-25 19:20:00|40111.8|40109.4|40156.3|40153.9|40171.3|40168.9|40099.3|40096.9|1428
1721935500000|2024-07-25 19:25:00|40155.3|40152.9|40205.8|40203.4|40230.3|40227.9|40152.8|40150.4|1799
1721935800000|2024-07-25 19:30:00|40206.3|40203.9|40164.8|40162.4|40215.3|40212.9|40157.8|40155.4|1385
1721936100000|2024-07-25 19:35:00|40164.3|40161.9|40111.3|40108.9|40169.8|40167.4|40097.8|40095.4|1469
1721936400000|2024-07-25 19:40:00|40112.9|40110.5|40089.9|40087.5|40125.9|40123.5|40081.9|40079.5|1267
1721936700000|2024-07-25 19:45:00|40086.9|40084.5|40092.4|40090|40100.4|40098|40027.4|40025|1934
1721937000000|2024-07-25 19:50:00|40093.9|40091.5|39999.4|39997|40098.4|40096|39993.4|39991|2226
1721937300000|2024-07-25 19:55:00|39999.9|39997.5|39948.9|39946.5|40006.4|40004|39937.4|39935|4342
1721937600000|2024-07-25 20:00:00|39947.9|39945.5|39936.1|39931.3|39967.1|39962.3|39918.1|39913.3|1991
1721937900000|2024-07-25 20:05:00|39935.6|39930.8|39947.1|39942.3|39951.6|39946.8|39927.1|39922.3|749
1721938200000|2024-07-25 20:10:00|39947.6|39942.8|39977.1|39972.3|39982.1|39977.3|39941.1|39936.3|615
1721938500000|2024-07-25 20:15:00|39976.6|39971.8|39966.1|39961.3|39986.1|39981.3|39965.1|39960.3|291
1721938800000|2024-07-25 20:20:00|39965.6|39960.8|39971.1|39966.3|39980.1|39975.3|39959.1|39954.3|177
1721939100000|2024-07-25 20:25:00|39971.6|39966.8|39983.6|39978.8|39985.6|39980.8|39970.6|39965.8|127
1721939400000|2024-07-25 20:30:00|39983.1|39978.3|39966.1|39961.3|39983.6|39978.8|39963.1|39958.3|133
1721939700000|2024-07-25 20:35:00|39965.6|39960.8|39971.1|39966.3|39977.1|39972.3|39964.1|39959.3|149
1721940000000|2024-07-25 20:40:00|39970.6|39965.8|39973.1|39968.3|39975.1|39970.3|39967.1|39962.3|125
1721940300000|2024-07-25 20:45:00|39972.6|39967.8|39992.6|39987.8|39992.6|39987.8|39972.1|39967.3|139
1721940600000|2024-07-25 20:50:00|39993.1|39988.3|39989.1|39984.3|39995.1|39990.3|39980.1|39975.3|129
1721940900000|2024-07-25 20:55:00|39989.6|39984.8|39998.1|39988.3|40004.1|39999.3|39987.6|39982.8|117
1721941200000|2024-07-25 21:00:00|39999.7|39989.9|39997.5|39987.7|40000|39990.2|39995.8|39986|0
1721941500000|2024-07-25 21:05:00|39996.4|39986.6|39997.8|39988|39997.8|39988|39993.5|39983.7|0
1721941800000|2024-07-25 21:10:00|39998.9|39989.1|39993.2|39983.4|39998.9|39989.1|39993.2|39983.4|0
1721942100000|2024-07-25 21:15:00|39994.3|39984.5|39986.4|39976.6|39994.3|39984.5|39986.1|39976.3|0
1721942400000|2024-07-25 21:20:00|39986.1|39976.3|39988.6|39978.8|39990.3|39980.5|39986.1|39976.3|0
1721942700000|2024-07-25 21:25:00|39988.5|39978.7|39993.2|39983.4|39993.7|39983.9|39985|39975.2|0
1721943000000|2024-07-25 21:30:00|39992.4|39982.6|39998.3|39988.5|39998.3|39988.5|39991.5|39981.7|0
1721943300000|2024-07-25 21:35:00|39999.1|39989.3|39999.9|39990.1|39999.9|39990.1|39996.4|39986.6|0
1721943600000|2024-07-25 21:40:00|40001.6|39991.8|40000.2|39990.4|40001.6|39991.8|40000.2|39990.4|0
1721943900000|2024-07-25 21:45:00|39999.9|39990.1|40004.9|39995.1|40004.9|39995.1|39999.9|39990.1|0
1721944200000|2024-07-25 21:50:00|40004.6|39994.8|40006.2|39996.4|40008.3|39998.5|40004.6|39994.8|0
1721944500000|2024-07-25 21:55:00|40004.8|39995|40004.2|39994.4|40011.6|40001.8|40002.9|39993.1|0
1721944800000|2024-07-25 22:00:00|40016.2|40011.4|40028.2|40023.4|40039.2|40034.4|40005.2|40000.4|350
1721945100000|2024-07-25 22:05:00|40027.7|40022.9|40024.2|40019.4|40039.2|40034.4|40008.2|40003.4|113
1721945400000|2024-07-25 22:10:00|40023.7|40018.9|40027.7|40022.9|40033.7|40028.9|40022.7|40017.9|131
1721945700000|2024-07-25 22:15:00|40028.2|40023.4|40015.7|40010.9|40030.7|40025.9|40013.2|40008.4|43
1721946000000|2024-07-25 22:20:00|40016.2|40011.4|40009.2|40004.4|40021.2|40016.4|40003.2|39998.4|98
1721946300000|2024-07-25 22:25:00|40008.7|40003.9|40004.2|39999.4|40013.2|40008.4|40000.7|39995.9|52
1721946600000|2024-07-25 22:30:00|40004.7|39999.9|40020.2|40015.4|40020.7|40015.9|40004.7|39999.9|51
1721946900000|2024-07-25 22:35:00|40019.7|40014.9|40012.7|40007.9|40024.2|40019.4|40012.2|40007.4|79
1721947200000|2024-07-25 22:40:00|40013.2|40008.4|40012.7|40007.9|40014.7|40009.9|40006.2|40001.4|25
1721947500000|2024-07-25 22:45:00|40012.2|40007.4|40008.2|40003.4|40014.2|40009.4|40008.2|40003.4|49
1721947800000|2024-07-25 22:50:00|40009.2|40004.4|39998.2|39993.4|40009.2|40004.4|39997.2|39992.4|50
1721948100000|2024-07-25 22:55:00|39998.7|39993.9|39998.2|39993.4|40002.7|39997.9|39996.2|39991.4|35
1721948400000|2024-07-25 23:00:00|39998.7|39993.9|40019.7|40014.9|40024.2|40019.4|39998.7|39993.9|161
1721948700000|2024-07-25 23:05:00|40020.2|40015.4|40016.2|40011.4|40022.2|40017.4|40014.2|40009.4|43
1721949000000|2024-07-25 23:10:00|40015.7|40010.9|40015.2|40010.4|40024.2|40019.4|40015.2|40010.4|43
1721949300000|2024-07-25 23:15:00|40014.7|40009.9|40018.2|40013.4|40023.7|40018.9|40012.2|40007.4|80
1721949600000|2024-07-25 23:20:00|40017.7|40012.9|40024.7|40019.9|40026.2|40021.4|40017.2|40012.4|70
1721949900000|2024-07-25 23:25:00|40024.2|40019.4|40022.2|40017.4|40025.2|40020.4|40017.7|40012.9|25
1721950200000|2024-07-25 23:30:00|40021.7|40016.9|40022.2|40017.4|40026.7|40021.9|40020.2|40015.4|29
1721950500000|2024-07-25 23:35:00|40022.7|40017.9|40024.2|40019.4|40026.7|40021.9|40020.2|40015.4|27
1721950800000|2024-07-25 23:40:00|40024.7|40019.9|40027.2|40022.4|40028.2|40023.4|40023.7|40018.9|25
1721951100000|2024-07-25 23:45:00|40027.7|40022.9|40020.7|40015.9|40028.2|40023.4|40018.2|40013.4|44
1721951400000|2024-07-25 23:50:00|40021.2|40016.4|40029.2|40024.4|40030.2|40025.4|40019.7|40014.9|53
1721951700000|2024-07-25 23:55:00|40028.7|40023.9|40037.2|40032.4|40038.2|40033.4|40028.2|40023.4|41
1721952000000|2024-07-26 00:00:00|40036.7|40031.9|40045.2|40040.4|40047.7|40042.9|40030.2|40025.4|69
1721952300000|2024-07-26 00:05:00|40045.7|40040.9|40053.7|40048.9|40057.2|40052.4|40045.2|40040.4|99
1721952600000|2024-07-26 00:10:00|40054.2|40049.4|40060.2|40055.4|40070.2|40065.4|40050.7|40045.9|108
1721952900000|2024-07-26 00:15:00|40060.7|40055.9|40048.2|40043.4|40061.2|40056.4|40047.2|40042.4|94
1721953200000|2024-07-26 00:20:00|40047.7|40042.9|40057.4|40052.6|40057.4|40052.6|40042.2|40037.4|83
1721953500000|2024-07-26 00:25:00|40056.9|40052.1|40058.4|40053.6|40061.4|40056.6|40053.4|40048.6|44
1721953800000|2024-07-26 00:30:00|40057.9|40053.1|40053.4|40048.6|40058.4|40053.6|40048.4|40043.6|42
1721954100000|2024-07-26 00:35:00|40052.9|40048.1|40065.4|40060.6|40066.4|40061.6|40052.9|40048.1|61
1721954400000|2024-07-26 00:40:00|40064.9|40060.1|40059.4|40054.6|40067.4|40062.6|40059.4|40054.6|36
1721954700000|2024-07-26 00:45:00|40058.9|40054.1|40046.9|40042.1|40061.4|40056.6|40046.4|40041.6|48
1721955000000|2024-07-26 00:50:00|40046.4|40041.6|40062.9|40058.1|40067.4|40062.6|40044.4|40039.6|51
1721955300000|2024-07-26 00:55:00|40063.4|40058.6|40063.4|40058.6|40066.4|40061.6|40058.4|40053.6|53
1721955600000|2024-07-26 01:00:00|40062.9|40058.1|40068.4|40063.6|40069.9|40065.1|40059.4|40054.6|52
1721955900000|2024-07-26 01:05:00|40067.9|40063.1|40064.9|40060.1|40072.4|40067.6|40063.4|40058.6|39
1721956200000|2024-07-26 01:10:00|40064.4|40059.6|40071.4|40066.6|40073.9|40069.1|40063.4|40058.6|64
1721956500000|2024-07-26 01:15:00|40070.9|40066.1|40078.4|40073.6|40083.4|40078.6|40069.4|40064.6|87
1721956800000|2024-07-26 01:20:00|40078.9|40074.1|40078.4|40073.6|40085.9|40081.1|40076.4|40071.6|65
1721957100000|2024-07-26 01:25:00|40078.9|40074.1|40080.9|40076.1|40081.9|40077.1|40073.9|40069.1|56
1721957400000|2024-07-26 01:30:00|40081.9|40077.1|40095.4|40090.6|40096.4|40091.6|40080.4|40075.6|78
1721957700000|2024-07-26 01:35:00|40095.9|40091.1|40113.4|40108.6|40114.9|40110.1|40094.4|40089.6|111
1721958000000|2024-07-26 01:40:00|40113.9|40109.1|40115.4|40110.6|40120.4|40115.6|40109.4|40104.6|80
1721958300000|2024-07-26 01:45:00|40114.9|40110.1|40123.4|40118.6|40127.4|40122.6|40112.4|40107.6|44
1721958600000|2024-07-26 01:50:00|40122.9|40118.1|40105.9|40101.1|40122.9|40118.1|40100.9|40096.1|30
1721958900000|2024-07-26 01:55:00|40106.4|40101.6|40112.4|40107.6|40112.4|40107.6|40102.9|40098.1|36
1721959200000|2024-07-26 02:00:00|40111.9|40107.1|40108.4|40103.6|40113.9|40109.1|40106.4|40101.6|35
1721959500000|2024-07-26 02:05:00|40108.9|40104.1|40112.4|40107.6|40113.4|40108.6|40107.4|40102.6|32
1721959800000|2024-07-26 02:10:00|40112.9|40108.1|40116.4|40111.6|40120.9|40116.1|40112.9|40108.1|33
1721960100000|2024-07-26 02:15:00|40115.9|40111.1|40119.4|40114.6|40120.4|40115.6|40110.4|40105.6|36
1721960400000|2024-07-26 02:20:00|40119.9|40115.1|40117.4|40112.6|40125.4|40120.6|40116.4|40111.6|31
1721960700000|2024-07-26 02:25:00|40116.9|40112.1|40124.4|40119.6|40124.4|40119.6|40113.4|40108.6|20
1721961000000|2024-07-26 02:30:00|40123.9|40119.1|40113.4|40108.6|40123.9|40119.1|40113.4|40108.6|23
1721961300000|2024-07-26 02:35:00|40112.9|40108.1|40109.4|40104.6|40113.4|40108.6|40106.4|40101.6|26
1721961600000|2024-07-26 02:40:00|40108.9|40104.1|40106.4|40101.6|40110.4|40105.6|40102.9|40098.1|25
1721961900000|2024-07-26 02:45:00|40105.9|40101.1|40099.4|40094.6|40106.4|40101.6|40099.4|40094.6|30
1721962200000|2024-07-26 02:50:00|40099.9|40095.1|40106.4|40101.6|40108.4|40103.6|40099.9|40095.1|11
1721962500000|2024-07-26 02:55:00|40105.9|40101.1|40103.4|40098.6|40109.4|40104.6|40100.9|40096.1|18
1721962800000|2024-07-26 03:00:00|40103.9|40099.1|40112.9|40108.1|40113.9|40109.1|40103.9|40099.1|24
1721963100000|2024-07-26 03:05:00|40112.4|40107.6|40102.4|40097.6|40117.4|40112.6|40102.4|40097.6|28
1721963400000|2024-07-26 03:10:00|40101.9|40097.1|40099.4|40094.6|40103.9|40099.1|40094.4|40089.6|50
1721963700000|2024-07-26 03:15:00|40099.9|40095.1|40110.4|40105.6|40111.4|40106.6|40099.9|40095.1|15
1721964000000|2024-07-26 03:20:00|40109.9|40105.1|40110.4|40105.6|40112.4|40107.6|40107.4|40102.6|21
1721964300000|2024-07-26 03:25:00|40110.9|40106.1|40115.4|40110.6|40119.4|40114.6|40110.4|40105.6|16
1721964600000|2024-07-26 03:30:00|40115.9|40111.1|40111.4|40106.6|40117.4|40112.6|40109.4|40104.6|15
1721964900000|2024-07-26 03:35:00|40111.9|40107.1|40113.4|40108.6|40116.4|40111.6|40109.9|40105.1|28
1721965200000|2024-07-26 03:40:00|40113.9|40109.1|40110.4|40105.6|40120.4|40115.6|40110.4|40105.6|15
1721965500000|2024-07-26 03:45:00|40109.9|40105.1|40110.4|40105.6|40112.9|40108.1|40108.9|40104.1|14
1721965800000|2024-07-26 03:50:00|40110.9|40106.1|40111.4|40106.6|40115.4|40110.6|40110.4|40105.6|27
1721966100000|2024-07-26 03:55:00|40111.9|40107.1|40113.4|40108.6|40114.4|40109.6|40111.4|40106.6|8
1721966400000|2024-07-26 04:00:00|40113.9|40109.1|40110.4|40105.6|40114.4|40109.6|40105.4|40100.6|17
1721966700000|2024-07-26 04:05:00|40109.9|40105.1|40116.4|40111.6|40116.4|40111.6|40109.9|40105.1|7
1721967000000|2024-07-26 04:10:00|40117.4|40112.6|40111.4|40106.6|40117.4|40112.6|40110.4|40105.6|6
1721967300000|2024-07-26 04:15:00|40110.9|40106.1|40111.4|40106.6|40113.9|40109.1|40110.4|40105.6|20
1721967600000|2024-07-26 04:20:00|40111.9|40107.1|40120.4|40115.6|40120.9|40116.1|40111.4|40106.6|22
1721967900000|2024-07-26 04:25:00|40119.9|40115.1|40126.4|40121.6|40130.4|40125.6|40115.4|40110.6|46
1721968200000|2024-07-26 04:30:00|40126.9|40122.1|40126.4|40121.6|40133.4|40128.6|40123.4|40118.6|41
1721968500000|2024-07-26 04:35:00|40126.9|40122.1|40128.4|40123.6|40128.9|40124.1|40125.4|40120.6|7
1721968800000|2024-07-26 04:40:00|40128.9|40124.1|40127.4|40122.6|40129.9|40125.1|40126.4|40121.6|25
1721969100000|2024-07-26 04:45:00|40127.9|40123.1|40128.4|40123.6|40130.4|40125.6|40126.9|40122.1|13
1721969400000|2024-07-26 04:50:00|40128.9|40124.1|40124.4|40119.6|40130.4|40125.6|40124.4|40119.6|20
1721969700000|2024-07-26 04:55:00|40124.9|40120.1|40123.4|40118.6|40128.4|40123.6|40120.9|40116.1|52
1721970000000|2024-07-26 05:00:00|40123.9|40119.1|40127.4|40122.6|40128.4|40123.6|40118.9|40114.1|68
1721970300000|2024-07-26 05:05:00|40126.9|40122.1|40123.4|40118.6|40131.9|40127.1|40118.4|40113.6|36
1721970600000|2024-07-26 05:10:00|40122.9|40118.1|40133.4|40128.6|40134.4|40129.6|40121.4|40116.6|73
1721970900000|2024-07-26 05:15:00|40133.9|40129.1|40131.4|40126.6|40137.9|40133.1|40129.4|40124.6|46
1721971200000|2024-07-26 05:20:00|40131.9|40127.1|40132.4|40127.6|40135.9|40131.1|40129.4|40124.6|36
1721971500000|2024-07-26 05:25:00|40132.9|40128.1|40132.4|40127.6|40133.4|40128.6|40130.4|40125.6|35
1721971800000|2024-07-26 05:30:00|40131.9|40127.1|40125.4|40120.6|40131.9|40127.1|40124.4|40119.6|23
1721972100000|2024-07-26 05:35:00|40124.9|40120.1|40117.4|40112.6|40128.9|40124.1|40115.4|40110.6|51
1721972400000|2024-07-26 05:40:00|40117.9|40113.1|40102.4|40097.6|40118.4|40113.6|40102.4|40097.6|51
1721972700000|2024-07-26 05:45:00|40102.9|40098.1|40096.4|40091.6|40106.4|40101.6|40092.4|40087.6|41
1721973000000|2024-07-26 05:50:00|40095.9|40091.1|40098.4|40093.6|40103.9|40099.1|40094.9|40090.1|45
1721973300000|2024-07-26 05:55:00|40097.9|40093.1|40091.4|40086.6|40100.9|40096.1|40089.4|40084.6|51
1721973600000|2024-07-26 06:00:00|40090.8|40087.2|40094.8|40091.2|40095.8|40092.2|40085.8|40082.2|143
1721973900000|2024-07-26 06:05:00|40095.8|40092.2|40114.8|40111.2|40126.3|40122.7|40095.8|40092.2|184
1721974200000|2024-07-26 06:10:00|40115.3|40111.7|40109.8|40106.2|40116.8|40113.2|40103.8|40100.2|103
1721974500000|2024-07-26 06:15:00|40110.3|40106.7|40101.8|40098.2|40114.8|40111.2|40101.8|40098.2|61
1721974800000|2024-07-26 06:20:00|40101.3|40097.7|40094.8|40091.2|40107.8|40104.2|40086.8|40083.2|99
1721975100000|2024-07-26 06:25:00|40095.3|40091.7|40086.8|40083.2|40095.8|40092.2|40085.8|40082.2|36
1721975400000|2024-07-26 06:30:00|40086.3|40082.7|40090.3|40086.7|40091.8|40088.2|40082.8|40079.2|83
1721975700000|2024-07-26 06:35:00|40089.8|40086.2|40100.8|40097.2|40101.3|40097.7|40083.8|40080.2|67
1721976000000|2024-07-26 06:40:00|40100.3|40096.7|40117.8|40114.2|40117.8|40114.2|40098.8|40095.2|106
1721976300000|2024-07-26 06:45:00|40117.3|40113.7|40110.8|40107.2|40119.3|40115.7|40106.3|40102.7|73
1721976600000|2024-07-26 06:50:00|40111.3|40107.7|40101.8|40098.2|40112.8|40109.2|40101.8|40098.2|74
1721976900000|2024-07-26 06:55:00|40102.3|40098.7|40093.3|40089.7|40108.3|40104.7|40085.8|40082.2|178
1721977200000|2024-07-26 07:00:00|40092.8|40089.2|40090.8|40087.2|40105.8|40102.2|40079.8|40076.2|178
1721977500000|2024-07-26 07:05:00|40091.3|40087.7|40082.8|40079.2|40100.8|40097.2|40077.8|40074.2|136
1721977800000|2024-07-26 07:10:00|40083.3|40079.7|40108.8|40105.2|40110.8|40107.2|40071.3|40067.7|177
1721978100000|2024-07-26 07:15:00|40108.3|40104.7|40078.3|40074.7|40121.3|40117.7|40077.8|40074.2|189
1721978400000|2024-07-26 07:20:00|40077.8|40074.2|40099.3|40095.7|40112.8|40109.2|40077.8|40074.2|133
1721978700000|2024-07-26 07:25:00|40098.8|40095.2|40118.8|40115.2|40125.3|40121.7|40097.8|40094.2|95
1721979000000|2024-07-26 07:30:00|40118.3|40114.7|40128.8|40125.2|40130.3|40126.7|40112.8|40109.2|128
1721979300000|2024-07-26 07:35:00|40129.3|40125.7|40133.8|40130.2|40137.8|40134.2|40123.8|40120.2|128
1721979600000|2024-07-26 07:40:00|40133.3|40129.7|40128.8|40125.2|40142.8|40139.2|40122.8|40119.2|241
1721979900000|2024-07-26 07:45:00|40128.3|40124.7|40124.8|40121.2|40137.8|40134.2|40114.8|40111.2|153
1721980200000|2024-07-26 07:50:00|40125.3|40121.7|40136.8|40133.2|40138.8|40135.2|40123.8|40120.2|83
1721980500000|2024-07-26 07:55:00|40136.3|40132.7|40153.8|40150.2|40156.8|40153.2|40135.8|40132.2|232
1721980800000|2024-07-26 08:00:00|40149.8|40146.2|40152.8|40149.2|40161.8|40158.2|40146.8|40143.2|290
1721981100000|2024-07-26 08:05:00|40152.3|40148.7|40163.8|40160.2|40168.3|40164.7|40147.3|40143.7|223
1721981400000|2024-07-26 08:10:00|40162.8|40159.2|40165.3|40161.7|40169.8|40166.2|40146.8|40143.2|327
1721981700000|2024-07-26 08:15:00|40166.8|40163.2|40165.8|40162.2|40181.3|40177.7|40161.3|40157.7|251
1721982000000|2024-07-26 08:20:00|40166.3|40162.7|40150.8|40147.2|40166.8|40163.2|40140.3|40136.7|211
1721982300000|2024-07-26 08:25:00|40150.3|40146.7|40159.3|40155.7|40163.8|40160.2|40150.3|40146.7|183
1721982600000|2024-07-26 08:30:00|40159.8|40156.2|40161.8|40158.2|40170.8|40167.2|40155.8|40152.2|87
1721982900000|2024-07-26 08:35:00|40161.3|40157.7|40163.8|40160.2|40166.8|40163.2|40151.8|40148.2|139
1721983200000|2024-07-26 08:40:00|40163.3|40159.7|40159.8|40156.2|40166.8|40163.2|40153.8|40150.2|168
1721983500000|2024-07-26 08:45:00|40160.3|40156.7|40168.8|40165.2|40171.3|40167.7|40158.8|40155.2|111
1721983800000|2024-07-26 08:50:00|40168.3|40164.7|40164.8|40161.2|40168.3|40164.7|40159.8|40156.2|102
1721984100000|2024-07-26 08:55:00|40164.3|40160.7|40177.8|40174.2|40181.3|40177.7|40162.8|40159.2|153
1721984400000|2024-07-26 09:00:00|40177.3|40173.7|40169.8|40166.2|40177.3|40173.7|40163.8|40160.2|132
1721984700000|2024-07-26 09:05:00|40169.3|40165.7|40168.8|40165.2|40169.8|40166.2|40158.3|40154.7|127
1721985000000|2024-07-26 09:10:00|40168.3|40164.7|40175.8|40172.2|40180.8|40177.2|40161.8|40158.2|118
1721985300000|2024-07-26 09:15:00|40177.3|40173.7|40162.8|40159.2|40185.8|40182.2|40162.3|40158.7|214
1721985600000|2024-07-26 09:20:00|40163.3|40159.7|40162.8|40159.2|40169.3|40165.7|40148.3|40144.7|131
1721985900000|2024-07-26 09:25:00|40162.3|40158.7|40155.8|40152.2|40164.3|40160.7|40149.3|40145.7|58
1721986200000|2024-07-26 09:30:00|40156.8|40153.2|40147.8|40144.2|40160.8|40157.2|40144.8|40141.2|136
1721986500000|2024-07-26 09:35:00|40148.3|40144.7|40159.3|40155.7|40164.3|40160.7|40147.8|40144.2|93
1721986800000|2024-07-26 09:40:00|40159.8|40156.2|40156.8|40153.2|40160.8|40157.2|40151.3|40147.7|95
1721987100000|2024-07-26 09:45:00|40157.3|40153.7|40154.8|40151.2|40163.8|40160.2|40154.3|40150.7|57
1721987400000|2024-07-26 09:50:00|40154.3|40150.7|40167.8|40164.2|40173.8|40170.2|40151.8|40148.2|109
1721987700000|2024-07-26 09:55:00|40168.3|40164.7|40156.8|40153.2|40172.8|40169.2|40156.8|40153.2|60
1721988000000|2024-07-26 10:00:00|40157.3|40153.7|40159.8|40156.2|40174.3|40170.7|40156.3|40152.7|92
1721988300000|2024-07-26 10:05:00|40160.3|40156.7|40162.3|40158.7|40165.8|40162.2|40153.8|40150.2|98
1721988600000|2024-07-26 10:10:00|40162.8|40159.2|40165.8|40162.2|40166.8|40163.2|40156.8|40153.2|72
1721988900000|2024-07-26 10:15:00|40165.3|40161.7|40159.3|40155.7|40168.3|40164.7|40157.3|40153.7|63
1721989200000|2024-07-26 10:20:00|40159.8|40156.2|40165.8|40162.2|40168.8|40165.2|40158.3|40154.7|106
1721989500000|2024-07-26 10:25:00|40165.3|40161.7|40179.8|40176.2|40182.8|40179.2|40165.3|40161.7|93
1721989800000|2024-07-26 10:30:00|40180.3|40176.7|40207.8|40204.2|40218.3|40214.7|40178.8|40175.2|567
1721990100000|2024-07-26 10:35:00|40209.8|40206.2|40213.8|40210.2|40219.8|40216.2|40202.3|40198.7|280
1721990400000|2024-07-26 10:40:00|40214.3|40210.7|40219.3|40215.7|40223.3|40219.7|40212.8|40209.2|132
1721990700000|2024-07-26 10:45:00|40218.8|40215.2|40214.8|40211.2|40221.8|40218.2|40204.8|40201.2|145
1721991000000|2024-07-26 10:50:00|40214.3|40210.7|40222.8|40219.2|40224.3|40220.7|40211.8|40208.2|51
1721991300000|2024-07-26 10:55:00|40222.3|40218.7|40216.8|40213.2|40225.8|40222.2|40213.3|40209.7|114
1721991600000|2024-07-26 11:00:00|40217.3|40213.7|40205.8|40202.2|40222.8|40219.2|40205.8|40202.2|278
1721991900000|2024-07-26 11:05:00|40205.3|40201.7|40226.8|40223.2|40227.3|40223.7|40204.3|40200.7|122
1721992200000|2024-07-26 11:10:00|40227.3|40223.7|40231.3|40227.7|40241.8|40238.2|40225.8|40222.2|158
1721992500000|2024-07-26 11:15:00|40231.8|40228.2|40213.8|40210.2|40232.3|40228.7|40212.3|40208.7|131
1721992800000|2024-07-26 11:20:00|40214.3|40210.7|40205.8|40202.2|40214.8|40211.2|40205.3|40201.7|163
1721993100000|2024-07-26 11:25:00|40205.3|40201.7|40211.8|40208.2|40212.8|40209.2|40194.3|40190.7|141
1721993400000|2024-07-26 11:30:00|40211.3|40207.7|40216.8|40213.2|40218.8|40215.2|40203.8|40200.2|125
1721993700000|2024-07-26 11:35:00|40216.3|40212.7|40217.8|40214.2|40226.8|40223.2|40215.8|40212.2|77
1721994000000|2024-07-26 11:40:00|40218.3|40214.7|40208.8|40205.2|40223.8|40220.2|40202.3|40198.7|259
1721994300000|2024-07-26 11:45:00|40208.3|40204.7|40225.8|40222.2|40227.3|40223.7|40205.8|40202.2|135
1721994600000|2024-07-26 11:50:00|40226.3|40222.7|40241.8|40238.2|40245.3|40241.7|40226.3|40222.7|305
1721994900000|2024-07-26 11:55:00|40240.8|40237.2|40253.8|40250.2|40254.8|40251.2|40240.3|40236.7|97
1721995200000|2024-07-26 12:00:00|40253.3|40249.7|40242.3|40238.7|40254.8|40251.2|40240.3|40236.7|126
1721995500000|2024-07-26 12:05:00|40242.8|40239.2|40238.8|40235.2|40244.8|40241.2|40235.3|40231.7|148
1721995800000|2024-07-26 12:10:00|40239.3|40235.7|40234.8|40231.2|40246.3|40242.7|40234.3|40230.7|145
1721996100000|2024-07-26 12:15:00|40234.3|40230.7|40227.8|40224.2|40237.8|40234.2|40221.8|40218.2|211
1721996400000|2024-07-26 12:20:00|40227.3|40223.7|40243.8|40240.2|40246.3|40242.7|40226.8|40223.2|241
1721996700000|2024-07-26 12:25:00|40243.3|40239.7|40233.3|40229.7|40249.8|40246.2|40217.3|40213.7|360
1721997000000|2024-07-26 12:30:00|40232.8|40229.2|40209.3|40205.7|40277.8|40274.2|40208.3|40204.7|1205
1721997300000|2024-07-26 12:35:00|40209.8|40206.2|40207.3|40203.7|40216.3|40212.7|40196.8|40193.2|504
1721997600000|2024-07-26 12:40:00|40207.8|40204.2|40182.8|40179.2|40215.8|40212.2|40181.8|40178.2|379
1721997900000|2024-07-26 12:45:00|40183.3|40179.7|40192.8|40189.2|40195.3|40191.7|40177.3|40173.7|254
1721998200000|2024-07-26 12:50:00|40192.3|40188.7|40201.3|40197.7|40208.8|40205.2|40187.8|40184.2|261
1721998500000|2024-07-26 12:55:00|40201.8|40198.2|40211.8|40208.2|40212.8|40209.2|40190.3|40186.7|282
1721998800000|2024-07-26 13:00:00|40212.3|40208.7|40202.8|40199.2|40212.8|40209.2|40197.3|40193.7|190
1721999100000|2024-07-26 13:05:00|40203.3|40199.7|40215.8|40212.2|40224.3|40220.7|40194.8|40191.2|316
1721999400000|2024-07-26 13:10:00|40216.3|40212.7|40212.3|40208.7|40217.8|40214.2|40200.8|40197.2|149
1721999700000|2024-07-26 13:15:00|40212.8|40209.2|40187.8|40184.2|40220.8|40217.2|40177.3|40173.7|369
1722000000000|2024-07-26 13:20:00|40188.3|40184.7|40187.8|40184.2|40204.8|40201.2|40181.8|40178.2|235
1722000300000|2024-07-26 13:25:00|40188.3|40184.7|40185.3|40181.7|40209.8|40206.2|40175.3|40171.7|866
1722000600000|2024-07-26 13:30:00|40184.7|40182.3|40374.7|40372.3|40382.2|40379.8|40181.2|40178.8|7256
1722000900000|2024-07-26 13:35:00|40373.2|40370.8|40403.7|40401.3|40408.2|40405.8|40320.2|40317.8|4975
1722001200000|2024-07-26 13:40:00|40402.2|40399.8|40435.7|40433.3|40447.2|40444.8|40356.2|40353.8|4486
1722001500000|2024-07-26 13:45:00|40435.2|40432.8|40497.7|40495.3|40511.7|40509.3|40429.2|40426.8|3222
1722001800000|2024-07-26 13:50:00|40496.2|40493.8|40504.7|40502.3|40519.2|40516.8|40470.7|40468.3|2634
1722002100000|2024-07-26 13:55:00|40505.7|40503.3|40490.2|40487.8|40539.2|40536.8|40490.2|40487.8|1702
1722002400000|2024-07-26 14:00:00|40465.2|40462.8|40559.2|40556.8|40568.7|40566.3|40465.2|40462.8|2989
1722002700000|2024-07-26 14:05:00|40560.2|40557.8|40476.2|40473.8|40562.2|40559.8|40471.2|40468.8|3031
1722003000000|2024-07-26 14:10:00|40475.2|40472.8|40448.2|40445.8|40530.2|40527.8|40447.7|40445.3|2649
1722003300000|2024-07-26 14:15:00|40447.2|40444.8|40439.2|40436.8|40494.2|40491.8|40435.2|40432.8|2411
1722003600000|2024-07-26 14:20:00|40442.2|40439.8|40526.2|40523.8|40536.7|40534.3|40440.2|40437.8|1930
1722003900000|2024-07-26 14:25:00|40527.2|40524.8|40571.2|40568.8|40613.2|40610.8|40525.2|40522.8|3511
1722004200000|2024-07-26 14:30:00|40572.2|40569.8|40418.2|40415.8|40580.2|40577.8|40416.7|40414.3|3951
1722004500000|2024-07-26 14:35:00|40422.2|40419.8|40447.7|40445.3|40450.2|40447.8|40400.7|40398.3|2330
1722004800000|2024-07-26 14:40:00|40448.7|40446.3|40502.2|40499.8|40527.7|40525.3|40441.2|40438.8|1880
1722005100000|2024-07-26 14:45:00|40506.2|40503.8|40516.2|40513.8|40546.2|40543.8|40490.2|40487.8|1674
1722005400000|2024-07-26 14:50:00|40515.2|40512.8|40530.7|40528.3|40537.7|40535.3|40483.2|40480.8|1214
1722005700000|2024-07-26 14:55:00|40530.2|40527.8|40562.2|40559.8|40563.2|40560.8|40495.2|40492.8|1389
1722006000000|2024-07-26 15:00:00|40564.2|40561.8|40566.2|40563.8|40598.2|40595.8|40556.2|40553.8|1772
1722006300000|2024-07-26 15:05:00|40567.2|40564.8|40580.7|40578.3|40601.2|40598.8|40561.7|40559.3|1682
1722006600000|2024-07-26 15:10:00|40581.2|40578.8|40560.2|40557.8|40584.7|40582.3|40525.7|40523.3|1835
1722006900000|2024-07-26 15:15:00|40559.7|40557.3|40520.2|40517.8|40560.7|40558.3|40512.7|40510.3|1141
1722007200000|2024-07-26 15:20:00|40520.7|40518.3|40566.2|40563.8|40573.7|40571.3|40519.7|40517.3|1049
1722007500000|2024-07-26 15:25:00|40565.7|40563.3|40563.7|40561.3|40579.2|40576.8|40536.7|40534.3|1006
1722007800000|2024-07-26 15:30:00|40564.2|40561.8|40549.7|40547.3|40593.2|40590.8|40548.2|40545.8|1069
1722008100000|2024-07-26 15:35:00|40549.2|40546.8|40587.4|40585|40592.9|40590.5|40542.6|40540.2|1073
1722008400000|2024-07-26 15:40:00|40586.9|40584.5|40599.6|40597.2|40599.6|40597.2|40576.1|40573.7|1288
1722008700000|2024-07-26 15:45:00|40600.1|40597.7|40604.6|40602.2|40607.1|40604.7|40577.1|40574.7|986
1722009000000|2024-07-26 15:50:00|40605.1|40602.7|40634.1|40631.7|40648.6|40646.2|40605.1|40602.7|1430
1722009300000|2024-07-26 15:55:00|40634.6|40632.2|40666.1|40663.7|40672.6|40670.2|40629.6|40627.2|1243
1722009600000|2024-07-26 16:00:00|40666.6|40664.2|40685.1|40682.7|40694.1|40691.7|40656.1|40653.7|1235
1722009900000|2024-07-26 16:05:00|40683.1|40680.7|40736.1|40733.7|40738.1|40735.7|40683.1|40680.7|1498
1722010200000|2024-07-26 16:10:00|40736.6|40734.2|40674.1|40671.7|40737.6|40735.2|40664.1|40661.7|1799
1722010500000|2024-07-26 16:15:00|40674.6|40672.2|40668.6|40666.2|40690.1|40687.7|40664.6|40662.2|1052
1722010800000|2024-07-26 16:20:00|40668.1|40665.7|40650.1|40647.7|40673.1|40670.7|40638.6|40636.2|952
1722011100000|2024-07-26 16:25:00|40650.6|40648.2|40677.6|40675.2|40687.1|40684.7|40650.1|40647.7|866
1722011400000|2024-07-26 16:30:00|40678.1|40675.7|40637.1|40634.7|40686.6|40684.2|40635.6|40633.2|1014
1722011700000|2024-07-26 16:35:00|40636.1|40633.7|40651.1|40648.7|40658.1|40655.7|40608.6|40606.2|1348
1722012000000|2024-07-26 16:40:00|40651.6|40649.2|40701.1|40698.7|40706.1|40703.7|40648.6|40646.2|1107
1722012300000|2024-07-26 16:45:00|40701.6|40699.2|40695.6|40693.2|40709.6|40707.2|40675.1|40672.7|836
1722012600000|2024-07-26 16:50:00|40696.1|40693.7|40742.1|40739.7|40754.6|40752.2|40686.1|40683.7|1269
1722012900000|2024-07-26 16:55:00|40742.6|40740.2|40755.1|40752.7|40759.6|40757.2|40732.1|40729.7|1064
1722013200000|2024-07-26 17:00:00|40755.6|40753.2|40739.1|40736.7|40757.1|40754.7|40723.6|40721.2|1130
1722013500000|2024-07-26 17:05:00|40739.6|40737.2|40723.1|40720.7|40743.1|40740.7|40712.1|40709.7|965
1722013800000|2024-07-26 17:10:00|40724.6|40722.2|40726.1|40723.7|40744.1|40741.7|40724.1|40721.7|615
1722014100000|2024-07-26 17:15:00|40725.6|40723.2|40734.6|40732.2|40753.1|40750.7|40725.1|40722.7|653
1722014400000|2024-07-26 17:20:00|40736.1|40733.7|40739.6|40737.2|40746.1|40743.7|40729.1|40726.7|498
1722014700000|2024-07-26 17:25:00|40739.1|40736.7|40762.6|40760.2|40770.1|40767.7|40734.6|40732.2|847
1722015000000|2024-07-26 17:30:00|40761.1|40758.7|40702.1|40699.7|40767.6|40765.2|40697.1|40694.7|1229
1722015300000|2024-07-26 17:35:00|40701.1|40698.7|40593.6|40591.2|40701.1|40698.7|40581.6|40579.2|3270
1722015600000|2024-07-26 17:40:00|40594.1|40591.7|40587.6|40585.2|40612.1|40609.7|40564.1|40561.7|1738
1722015900000|2024-07-26 17:45:00|40588.1|40585.7|40602.1|40599.7|40643.6|40641.2|40578.1|40575.7|1702
1722016200000|2024-07-26 17:50:00|40602.6|40600.2|40618.6|40616.2|40622.1|40619.7|40587.1|40584.7|1071
1722016500000|2024-07-26 17:55:00|40618.1|40615.7|40625.1|40622.7|40637.1|40634.7|40602.1|40599.7|669
1722016800000|2024-07-26 18:00:00|40624.1|40621.7|40628.6|40626.2|40661.1|40658.7|40620.6|40618.2|822
1722017100000|2024-07-26 18:05:00|40629.1|40626.7|40662.1|40659.7|40665.1|40662.7|40614.1|40611.7|834
1722017400000|2024-07-26 18:10:00|40661.6|40659.2|40657.1|40654.7|40671.6|40669.2|40653.1|40650.7|707
1722017700000|2024-07-26 18:15:00|40657.6|40655.2|40630.1|40627.7|40674.1|40671.7|40627.6|40625.2|796
1722018000000|2024-07-26 18:20:00|40629.1|40626.7|40644.1|40641.7|40649.1|40646.7|40617.1|40614.7|779
1722018300000|2024-07-26 18:25:00|40646.1|40643.7|40619.1|40616.7|40652.6|40650.2|40613.6|40611.2|606
1722018600000|2024-07-26 18:30:00|40620.1|40617.7|40624.1|40621.7|40627.6|40625.2|40591.1|40588.7|892
1722018900000|2024-07-26 18:35:00|40624.6|40622.2|40642.1|40639.7|40642.1|40639.7|40620.1|40617.7|503
1722019200000|2024-07-26 18:40:00|40642.6|40640.2|40618.1|40615.7|40647.6|40645.2|40560.1|40557.7|1589
1722019500000|2024-07-26 18:45:00|40616.1|40613.7|40604.6|40602.2|40623.1|40620.7|40587.6|40585.2|709
1722019800000|2024-07-26 18:50:00|40605.1|40602.7|40579.6|40577.2|40614.6|40612.2|40576.6|40574.2|601
1722020100000|2024-07-26 18:55:00|40580.1|40577.7|40578.6|40576.2|40599.1|40596.7|40573.1|40570.7|546
1722020400000|2024-07-26 19:00:00|40579.1|40576.7|40561.1|40558.7|40583.1|40580.7|40555.1|40552.7|911
1722020700000|2024-07-26 19:05:00|40560.6|40558.2|40589|40586.6|40589.5|40587.1|40537.3|40534.9|989
1722021000000|2024-07-26 19:10:00|40588|40585.6|40613.5|40611.1|40630.5|40628.1|40576.5|40574.1|968
1722021300000|2024-07-26 19:15:00|40614|40611.6|40618|40615.6|40624.5|40622.1|40587.5|40585.1|802
1722021600000|2024-07-26 19:20:00|40617|40614.6|40637|40634.6|40639.5|40637.1|40612.5|40610.1|889
1722021900000|2024-07-26 19:25:00|40637.5|40635.1|40636|40633.6|40665.5|40663.1|40627|40624.6|1215
1722022200000|2024-07-26 19:30:00|40634.5|40632.1|40541|40538.6|40636|40633.6|40520.5|40518.1|2323
1722022500000|2024-07-26 19:35:00|40538|40535.6|40545|40542.6|40572.5|40570.1|40529.5|40527.1|1240
1722022800000|2024-07-26 19:40:00|40545.5|40543.1|40604.5|40602.1|40605|40602.6|40545.5|40543.1|1545
1722023100000|2024-07-26 19:45:00|40603|40600.6|40611.5|40609.1|40624.5|40622.1|40586|40583.6|1445
1722023400000|2024-07-26 19:50:00|40620.5|40618.1|40542.5|40540.1|40632.5|40630.1|40539|40536.6|2465
1722023700000|2024-07-26 19:55:00|40539|40536.6|40602.5|40600.1|40611|40608.6|40510.5|40508.1|5100
1722024000000|2024-07-26 20:00:00|40603.7|40598.9|40610.7|40605.9|40612.2|40607.4|40582.2|40577.4|1589
1722024300000|2024-07-26 20:05:00|40611.2|40606.4|40628.7|40623.9|40628.7|40623.9|40605.7|40600.9|604
1722024600000|2024-07-26 20:10:00|40628.2|40623.4|40629.2|40624.4|40645.7|40640.9|40622.7|40617.9|840
1722024900000|2024-07-26 20:15:00|40632.2|40627.4|40629.7|40624.9|40635.2|40630.4|40625.2|40620.4|144
1722025200000|2024-07-26 20:20:00|40629.2|40624.4|40634.2|40629.4|40636.2|40631.4|40628.7|40623.9|107
1722025500000|2024-07-26 20:25:00|40633.7|40628.9|40635.2|40630.4|40636.2|40631.4|40627.2|40622.4|137
1722025800000|2024-07-26 20:30:00|40634.7|40629.9|40630.2|40625.4|40635.7|40630.9|40628.2|40623.4|87
1722026100000|2024-07-26 20:35:00|40630.7|40625.9|40632.2|40627.4|40633.2|40628.4|40628.2|40623.4|102
1722026400000|2024-07-26 20:40:00|40631.7|40626.9|40631.7|40626.9|40633.2|40628.4|40629.7|40624.9|104
1722026700000|2024-07-26 20:45:00|40631.2|40626.4|40621.2|40616.4|40631.2|40626.4|40620.2|40615.4|143
1722027000000|2024-07-26 20:50:00|40620.7|40615.9|40625.7|40620.9|40629.2|40624.4|40614.7|40609.9|150
1722027300000|2024-07-26 20:55:00|40626.7|40621.9|40616.7|40606.9|40627.7|40622.9|40612.7|40606.9|211
1722204000000|2024-07-28 22:00:00|40664.2|40659.4|40643.2|40638.4|40673.2|40668.4|40640.7|40635.9|330
1722204300000|2024-07-28 22:05:00|40642.7|40637.9|40661.2|40656.4|40667.7|40662.9|40639.2|40634.4|115
1722204600000|2024-07-28 22:10:00|40661.7|40656.9|40675.4|40670.6|40676.4|40671.6|40657.7|40652.9|80
1722204900000|2024-07-28 22:15:00|40675.9|40671.1|40677.4|40672.6|40689.4|40684.6|40674.9|40670.1|124
1722205200000|2024-07-28 22:20:00|40677.9|40673.1|40677.4|40672.6|40678.4|40673.6|40668.9|40664.1|86
1722205500000|2024-07-28 22:25:00|40676.9|40672.1|40677.4|40672.6|40689.9|40685.1|40674.4|40669.6|107
1722205800000|2024-07-28 22:30:00|40676.9|40672.1|40680.4|40675.6|40682.4|40677.6|40670.4|40665.6|38
1722206100000|2024-07-28 22:35:00|40679.9|40675.1|40680.4|40675.6|40682.4|40677.6|40676.4|40671.6|19
1722206400000|2024-07-28 22:40:00|40680.9|40676.1|40693.4|40688.6|40693.9|40689.1|40680.4|40675.6|69
1722206700000|2024-07-28 22:45:00|40692.9|40688.1|40684.9|40680.1|40692.9|40688.1|40679.9|40675.1|56
1722207000000|2024-07-28 22:50:00|40685.4|40680.6|40685.9|40681.1|40685.9|40681.1|40676.4|40671.6|44
1722207300000|2024-07-28 22:55:00|40686.4|40681.6|40689.4|40684.6|40695.4|40690.6|40685.4|40680.6|51
1722207600000|2024-07-28 23:00:00|40687.4|40682.6|40692.4|40687.6|40698.4|40693.6|40687.4|40682.6|51
1722207900000|2024-07-28 23:05:00|40691.9|40687.1|40689.4|40684.6|40693.9|40689.1|40688.9|40684.1|20
1722208200000|2024-07-28 23:10:00|40688.9|40684.1|40697.4|40692.6|40705.4|40700.6|40686.4|40681.6|67
1722208500000|2024-07-28 23:15:00|40697.9|40693.1|40703.4|40698.6|40705.4|40700.6|40694.4|40689.6|29
1722208800000|2024-07-28 23:20:00|40702.9|40698.1|40705.4|40700.6|40714.4|40709.6|40702.9|40698.1|53
1722209100000|2024-07-28 23:25:00|40704.9|40700.1|40705.4|40700.6|40709.4|40704.6|40702.4|40697.6|25
1722209400000|2024-07-28 23:30:00|40704.9|40700.1|40701.4|40696.6|40709.9|40705.1|40700.4|40695.6|55
1722209700000|2024-07-28 23:35:00|40701.9|40697.1|40697.4|40692.6|40705.4|40700.6|40695.4|40690.6|41
1722210000000|2024-07-28 23:40:00|40698.4|40693.6|40708.4|40703.6|40710.4|40705.6|40698.4|40693.6|57
1722210300000|2024-07-28 23:45:00|40707.9|40703.1|40701.9|40697.1|40710.4|40705.6|40701.9|40697.1|39
1722210600000|2024-07-28 23:50:00|40702.4|40697.6|40709.4|40704.6|40709.9|40705.1|40702.4|40697.6|47
1722210900000|2024-07-28 23:55:00|40708.9|40704.1|40698.4|40693.6|40713.4|40708.6|40697.9|40693.1|102
1722211200000|2024-07-29 00:00:00|40698.9|40694.1|40700.4|40695.6|40703.9|40699.1|40689.4|40684.6|114
1722211500000|2024-07-29 00:05:00|40699.9|40695.1|40706.4|40701.6|40710.4|40705.6|40698.4|40693.6|110
1722211800000|2024-07-29 00:10:00|40706.9|40702.1|40713.4|40708.6|40715.9|40711.1|40706.9|40702.1|116
1722212100000|2024-07-29 00:15:00|40713.9|40709.1|40716.4|40711.6|40717.4|40712.6|40705.4|40700.6|100
1722212400000|2024-07-29 00:20:00|40716.9|40712.1|40730.9|40726.1|40733.4|40728.6|40716.9|40712.1|78
1722212700000|2024-07-29 00:25:00|40731.4|40726.6|40744.9|40740.1|40748.4|40743.6|40729.9|40725.1|160
1722213000000|2024-07-29 00:30:00|40745.4|40740.6|40745.4|40740.6|40745.9|40741.1|40738.9|40734.1|71
1722213300000|2024-07-29 00:35:00|40745.9|40741.1|40754.9|40750.1|40754.9|40750.1|40742.4|40737.6|80
1722213600000|2024-07-29 00:40:00|40756.4|40751.6|40765.4|40760.6|40773.4|40768.6|40756.4|40751.6|235
1722213900000|2024-07-29 00:45:00|40765.9|40761.1|40769.9|40765.1|40777.4|40772.6|40765.9|40761.1|138
1722214200000|2024-07-29 00:50:00|40771.4|40766.6|40797.4|40792.6|40803.4|40798.6|40770.9|40766.1|230
1722214500000|2024-07-29 00:55:00|40797.9|40793.1|40775.9|40771.1|40802.9|40798.1|40775.9|40771.1|215
1722214800000|2024-07-29 01:00:00|40776.4|40771.6|40780.9|40776.1|40781.9|40777.1|40767.9|40763.1|96
1722215100000|2024-07-29 01:05:00|40780.4|40775.6|40766.4|40761.6|40787.4|40782.6|40766.4|40761.6|110
1722215400000|2024-07-29 01:10:00|40766.9|40762.1|40766.4|40761.6|40772.9|40768.1|40764.4|40759.6|83
1722215700000|2024-07-29 01:15:00|40766.9|40762.1|40784.4|40779.6|40787.9|40783.1|40766.4|40761.6|117
1722216000000|2024-07-29 01:20:00|40783.9|40779.1|40771.4|40766.6|40787.4|40782.6|40769.4|40764.6|76
1722216300000|2024-07-29 01:25:00|40771.9|40767.1|40771.4|40766.6|40780.4|40775.6|40769.4|40764.6|105
1722216600000|2024-07-29 01:30:00|40770.4|40765.6|40787.9|40783.1|40789.9|40785.1|40764.4|40759.6|106
1722216900000|2024-07-29 01:35:00|40788.4|40783.6|40774.4|40769.6|40789.4|40784.6|40766.4|40761.6|84
1722217200000|2024-07-29 01:40:00|40773.9|40769.1|40762.4|40757.6|40775.4|40770.6|40761.4|40756.6|58
1722217500000|2024-07-29 01:45:00|40762.9|40758.1|40760.4|40755.6|40765.4|40760.6|40754.9|40750.1|87
1722217800000|2024-07-29 01:50:00|40760.9|40756.1|40760.4|40755.6|40766.9|40762.1|40751.4|40746.6|76
1722218100000|2024-07-29 01:55:00|40759.9|40755.1|40763.4|40758.6|40765.9|40761.1|40755.4|40750.6|43
1722218400000|2024-07-29 02:00:00|40763.9|40759.1|40762.4|40757.6|40770.9|40766.1|40762.4|40757.6|45
1722218700000|2024-07-29 02:05:00|40762.9|40758.1|40765.4|40760.6|40773.4|40768.6|40761.9|40757.1|99
1722219000000|2024-07-29 02:10:00|40765.9|40761.1|40767.4|40762.6|40774.4|40769.6|40760.9|40756.1|87
1722219300000|2024-07-29 02:15:00|40766.9|40762.1|40767.4|40762.6|40768.4|40763.6|40762.4|40757.6|49
1722219600000|2024-07-29 02:20:00|40767.9|40763.1|40761.9|40757.1|40769.4|40764.6|40756.9|40752.1|81
1722219900000|2024-07-29 02:25:00|40760.9|40756.1|40767.9|40763.1|40769.9|40765.1|40756.4|40751.6|39
1722220200000|2024-07-29 02:30:00|40767.4|40762.6|40761.4|40756.6|40769.4|40764.6|40759.4|40754.6|27
1722220500000|2024-07-29 02:35:00|40760.9|40756.1|40760.4|40755.6|40762.9|40758.1|40757.4|40752.6|15
1722220800000|2024-07-29 02:40:00|40760.9|40756.1|40756.4|40751.6|40762.4|40757.6|40754.4|40749.6|36
1722221100000|2024-07-29 02:45:00|40756.9|40752.1|40757.4|40752.6|40758.4|40753.6|40751.9|40747.1|47
1722221400000|2024-07-29 02:50:00|40757.9|40753.1|40762.4|40757.6|40763.4|40758.6|40754.9|40750.1|40
1722221700000|2024-07-29 02:55:00|40762.9|40758.1|40757.9|40753.1|40763.4|40758.6|40756.9|40752.1|7
1722222000000|2024-07-29 03:00:00|40758.4|40753.6|40756.4|40751.6|40761.4|40756.6|40754.4|40749.6|45
1722222300000|2024-07-29 03:05:00|40756.9|40752.1|40754.9|40750.1|40758.4|40753.6|40752.9|40748.1|67
1722222600000|2024-07-29 03:10:00|40755.4|40750.6|40753.4|40748.6|40759.4|40754.6|40752.9|40748.1|47
1722222900000|2024-07-29 03:15:00|40752.9|40748.1|40752.4|40747.6|40755.4|40750.6|40750.9|40746.1|35
1722223200000|2024-07-29 03:20:00|40752.9|40748.1|40747.9|40743.1|40753.9|40749.1|40747.9|40743.1|40
1722223500000|2024-07-29 03:25:00|40748.4|40743.6|40746.4|40741.6|40749.4|40744.6|40745.4|40740.6|38
1722223800000|2024-07-29 03:30:00|40746.9|40742.1|40757.4|40752.6|40757.9|40753.1|40746.4|40741.6|58
1722224100000|2024-07-29 03:35:00|40757.9|40753.1|40763.9|40759.1|40766.4|40761.6|40757.4|40752.6|39
1722224400000|2024-07-29 03:40:00|40763.4|40758.6|40765.9|40761.1|40765.9|40761.1|40760.4|40755.6|29
1722224700000|2024-07-29 03:45:00|40765.4|40760.6|40761.4|40756.6|40767.9|40763.1|40760.4|40755.6|33
1722225000000|2024-07-29 03:50:00|40761.9|40757.1|40758.4|40753.6|40764.4|40759.6|40758.4|40753.6|40
1722225300000|2024-07-29 03:55:00|40758.9|40754.1|40756.4|40751.6|40759.9|40755.1|40754.9|40750.1|25
1722225600000|2024-07-29 04:00:00|40756.9|40752.1|40761.4|40756.6|40761.9|40757.1|40756.4|40751.6|25
1722225900000|2024-07-29 04:05:00|40760.9|40756.1|40764.9|40760.1|40766.9|40762.1|40760.4|40755.6|33
1722226200000|2024-07-29 04:10:00|40764.4|40759.6|40764.4|40759.6|40765.4|40760.6|40762.4|40757.6|20
1722226500000|2024-07-29 04:15:00|40764.9|40760.1|40764.9|40760.1|40766.4|40761.6|40762.9|40758.1|12
1722226800000|2024-07-29 04:20:00|40765.4|40760.6|40760.9|40756.1|40768.4|40763.6|40760.9|40756.1|32
1722227100000|2024-07-29 04:25:00|40760.4|40755.6|40754.9|40750.1|40761.4|40756.6|40753.9|40749.1|42
1722227400000|2024-07-29 04:30:00|40754.4|40749.6|40756.4|40751.6|40758.4|40753.6|40752.4|40747.6|50
1722227700000|2024-07-29 04:35:00|40755.9|40751.1|40754.4|40749.6|40755.9|40751.1|40752.4|40747.6|22
1722228000000|2024-07-29 04:40:00|40754.9|40750.1|40753.9|40749.1|40757.9|40753.1|40752.4|40747.6|31
1722228300000|2024-07-29 04:45:00|40753.4|40748.6|40751.4|40746.6|40755.4|40750.6|40751.4|40746.6|16
1722228600000|2024-07-29 04:50:00|40751.9|40747.1|40744.4|40739.6|40751.9|40747.1|40742.9|40738.1|76
1722228900000|2024-07-29 04:55:00|40744.9|40740.1|40748.4|40743.6|40749.4|40744.6|40741.9|40737.1|22
1722229200000|2024-07-29 05:00:00|40747.9|40743.1|40748.4|40743.6|40752.9|40748.1|40747.4|40742.6|60
1722229500000|2024-07-29 05:05:00|40748.9|40744.1|40750.9|40746.1|40752.4|40747.6|40748.4|40743.6|16
1722229800000|2024-07-29 05:10:00|40751.4|40746.6|40754.9|40750.1|40755.9|40751.1|40748.9|40744.1|23
1722230100000|2024-07-29 05:15:00|40755.4|40750.6|40750.4|40745.6|40756.4|40751.6|40748.4|40743.6|30
1722230400000|2024-07-29 05:20:00|40749.9|40745.1|40752.4|40747.6|40755.9|40751.1|40749.9|40745.1|33
1722230700000|2024-07-29 05:25:00|40751.9|40747.1|40765.9|40761.1|40766.4|40761.6|40751.4|40746.6|57
1722231000000|2024-07-29 05:30:00|40765.4|40760.6|40768.4|40763.6|40769.9|40765.1|40761.9|40757.1|107
1722231300000|2024-07-29 05:35:00|40768.9|40764.1|40770.9|40766.1|40772.4|40767.6|40766.4|40761.6|66
1722231600000|2024-07-29 05:40:00|40771.4|40766.6|40766.4|40761.6|40771.4|40766.6|40760.4|40755.6|94
1722231900000|2024-07-29 05:45:00|40766.9|40762.1|40753.4|40748.6|40767.4|40762.6|40753.4|40748.6|46
1722232200000|2024-07-29 05:50:00|40753.9|40749.1|40749.4|40744.6|40755.4|40750.6|40749.4|40744.6|40
1722232500000|2024-07-29 05:55:00|40749.9|40745.1|40768.4|40763.6|40769.4|40764.6|40749.4|40744.6|81
1722232800000|2024-07-29 06:00:00|40767.8|40764.2|40752.8|40749.2|40773.8|40770.2|40750.3|40746.7|206
1722233100000|2024-07-29 06:05:00|40752.3|40748.7|40735.3|40731.7|40752.3|40748.7|40732.8|40729.2|113
1722233400000|2024-07-29 06:10:00|40735.8|40732.2|40744.8|40741.2|40748.3|40744.7|40735.8|40732.2|62
1722233700000|2024-07-29 06:15:00|40745.3|40741.7|40751.8|40748.2|40753.8|40750.2|40742.3|40738.7|39
1722234000000|2024-07-29 06:20:00|40752.3|40748.7|40740.8|40737.2|40753.3|40749.7|40739.3|40735.7|63
1722234300000|2024-07-29 06:25:00|40740.3|40736.7|40752.8|40749.2|40755.8|40752.2|40740.3|40736.7|64
1722234600000|2024-07-29 06:30:00|40753.3|40749.7|40744.8|40741.2|40753.8|40750.2|40744.8|40741.2|65
1722234900000|2024-07-29 06:35:00|40745.3|40741.7|40741.8|40738.2|40750.8|40747.2|40740.3|40736.7|97
1722235200000|2024-07-29 06:40:00|40741.3|40737.7|40744.8|40741.2|40745.8|40742.2|40739.3|40735.7|50
1722235500000|2024-07-29 06:45:00|40744.3|40740.7|40747.8|40744.2|40752.8|40749.2|40742.3|40738.7|182
1722235800000|2024-07-29 06:50:00|40748.3|40744.7|40754.8|40751.2|40759.8|40756.2|40748.3|40744.7|46
1722236100000|2024-07-29 06:55:00|40754.3|40750.7|40769.8|40766.2|40771.8|40768.2|40752.3|40748.7|231
1722236400000|2024-07-29 07:00:00|40771.8|40768.2|40757.8|40754.2|40772.8|40769.2|40757.8|40754.2|298
1722236700000|2024-07-29 07:05:00|40757.3|40753.7|40764.3|40760.7|40772.8|40769.2|40747.3|40743.7|175
1722237000000|2024-07-29 07:10:00|40764.8|40761.2|40732.8|40729.2|40769.3|40765.7|40732.8|40729.2|124
1722237300000|2024-07-29 07:15:00|40732.3|40728.7|40703.3|40699.7|40732.3|40728.7|40698.3|40694.7|280
1722237600000|2024-07-29 07:20:00|40703.8|40700.2|40715.8|40712.2|40719.8|40716.2|40701.8|40698.2|132
1722237900000|2024-07-29 07:25:00|40715.3|40711.7|40700.8|40697.2|40718.8|40715.2|40699.8|40696.2|139
1722238200000|2024-07-29 07:30:00|40701.3|40697.7|40710.8|40707.2|40717.3|40713.7|40689.8|40686.2|96
1722238500000|2024-07-29 07:35:00|40710.3|40706.7|40683.3|40679.7|40710.3|40706.7|40666.8|40663.2|276
1722238800000|2024-07-29 07:40:00|40682.8|40679.2|40689.8|40686.2|40698.8|40695.2|40676.8|40673.2|171
1722239100000|2024-07-29 07:45:00|40688.8|40685.2|40677.8|40674.2|40698.8|40695.2|40674.8|40671.2|105
1722239400000|2024-07-29 07:50:00|40677.3|40673.7|40661.8|40658.2|40680.8|40677.2|40660.8|40657.2|165
1722239700000|2024-07-29 07:55:00|40661.3|40657.7|40652.8|40649.2|40662.8|40659.2|40642.3|40638.7|183
1722240000000|2024-07-29 08:00:00|40649.8|40646.2|40648.8|40645.2|40654.8|40651.2|40637.3|40633.7|243
1722240300000|2024-07-29 08:05:00|40649.3|40645.7|40682.3|40678.7|40682.8|40679.2|40641.8|40638.2|196
1722240600000|2024-07-29 08:10:00|40682.8|40679.2|40684.8|40681.2|40689.8|40686.2|40666.3|40662.7|128
1722240900000|2024-07-29 08:15:00|40685.3|40681.7|40700.8|40697.2|40701.3|40697.7|40683.3|40679.7|195
1722241200000|2024-07-29 08:20:00|40700.3|40696.7|40694.8|40691.2|40705.8|40702.2|40685.8|40682.2|197
1722241500000|2024-07-29 08:25:00|40695.3|40691.7|40700.8|40697.2|40701.8|40698.2|40689.8|40686.2|84
1722241800000|2024-07-29 08:30:00|40701.3|40697.7|40698.8|40695.2|40704.8|40701.2|40693.3|40689.7|78
1722242100000|2024-07-29 08:35:00|40698.3|40694.7|40675.8|40672.2|40700.8|40697.2|40673.3|40669.7|121
1722242400000|2024-07-29 08:40:00|40676.3|40672.7|40690.8|40687.2|40695.3|40691.7|40674.3|40670.7|86
1722242700000|2024-07-29 08:45:00|40690.3|40686.7|40687.8|40684.2|40695.8|40692.2|40679.3|40675.7|97
1722243000000|2024-07-29 08:50:00|40688.3|40684.7|40692.8|40689.2|40693.3|40689.7|40677.8|40674.2|135
1722243300000|2024-07-29 08:55:00|40693.8|40690.2|40702.8|40699.2|40712.8|40709.2|40691.3|40687.7|199
1722243600000|2024-07-29 09:00:00|40703.3|40699.7|40698.8|40695.2|40707.3|40703.7|40694.3|40690.7|76
1722243900000|2024-07-29 09:05:00|40699.3|40695.7|40679.8|40676.2|40699.8|40696.2|40679.8|40676.2|87
1722244200000|2024-07-29 09:10:00|40680.3|40676.7|40670.8|40667.2|40684.8|40681.2|40668.3|40664.7|77
1722244500000|2024-07-29 09:15:00|40671.3|40667.7|40671.3|40667.7|40676.8|40673.2|40668.8|40665.2|39
1722244800000|2024-07-29 09:20:00|40670.8|40667.2|40685.8|40682.2|40685.8|40682.2|40669.8|40666.2|58
1722245100000|2024-07-29 09:25:00|40686.3|40682.7|40695.8|40692.2|40695.8|40692.2|40682.8|40679.2|48
1722245400000|2024-07-29 09:30:00|40695.3|40691.7|40696.8|40693.2|40703.3|40699.7|40687.8|40684.2|77
1722245700000|2024-07-29 09:35:00|40696.3|40692.7|40712.8|40709.2|40712.8|40709.2|40695.8|40692.2|51
1722246000000|2024-07-29 09:40:00|40712.3|40708.7|40717.8|40714.2|40720.8|40717.2|40711.8|40708.2|111
1722246300000|2024-07-29 09:45:00|40717.3|40713.7|40718.8|40715.2|40720.3|40716.7|40713.8|40710.2|59
1722246600000|2024-07-29 09:50:00|40717.8|40714.2|40731.8|40728.2|40731.8|40728.2|40717.8|40714.2|132
1722246900000|2024-07-29 09:55:00|40732.8|40729.2|40736.8|40733.2|40740.8|40737.2|40731.3|40727.7|89
1722247200000|2024-07-29 10:00:00|40736.3|40732.7|40735.8|40732.2|40742.3|40738.7|40729.8|40726.2|112
1722247500000|2024-07-29 10:05:00|40735.3|40731.7|40739.8|40736.2|40744.8|40741.2|40732.8|40729.2|88
1722247800000|2024-07-29 10:10:00|40740.3|40736.7|40747.8|40744.2|40748.8|40745.2|40737.8|40734.2|64
1722248100000|2024-07-29 10:15:00|40748.3|40744.7|40760.8|40757.2|40760.8|40757.2|40743.8|40740.2|74
1722248400000|2024-07-29 10:20:00|40760.3|40756.7|40762.8|40759.2|40764.3|40760.7|40752.8|40749.2|139
1722248700000|2024-07-29 10:25:00|40763.3|40759.7|40764.8|40761.2|40769.8|40766.2|40761.3|40757.7|146
1722249000000|2024-07-29 10:30:00|40764.3|40760.7|40769.8|40766.2|40769.8|40766.2|40763.8|40760.2|38
1722249300000|2024-07-29 10:35:00|40769.3|40765.7|40762.3|40758.7|40769.3|40765.7|40759.3|40755.7|80
1722249600000|2024-07-29 10:40:00|40762.8|40759.2|40759.8|40756.2|40763.8|40760.2|40756.3|40752.7|59
1722249900000|2024-07-29 10:45:00|40759.3|40755.7|40753.8|40750.2|40761.8|40758.2|40753.8|40750.2|26
1722250200000|2024-07-29 10:50:00|40753.3|40749.7|40756.8|40753.2|40757.8|40754.2|40746.8|40743.2|100
1722250500000|2024-07-29 10:55:00|40757.3|40753.7|40753.8|40750.2|40764.8|40761.2|40751.8|40748.2|112
1722250800000|2024-07-29 11:00:00|40752.8|40749.2|40736.8|40733.2|40755.3|40751.7|40712.3|40708.7|2115
1722251100000|2024-07-29 11:05:00|40737.3|40733.7|40764.8|40761.2|40771.8|40768.2|40735.3|40731.7|330
1722251400000|2024-07-29 11:10:00|40764.3|40760.7|40759.8|40756.2|40774.3|40770.7|40757.8|40754.2|195
1722251700000|2024-07-29 11:15:00|40759.3|40755.7|40780.3|40776.7|40782.8|40779.2|40757.8|40754.2|150
1722252000000|2024-07-29 11:20:00|40779.8|40776.2|40777.8|40774.2|40781.8|40778.2|40772.8|40769.2|90
1722252300000|2024-07-29 11:25:00|40777.3|40773.7|40777.8|40774.2|40779.8|40776.2|40771.8|40768.2|60
1722252600000|2024-07-29 11:30:00|40777.3|40773.7|40777.8|40774.2|40785.8|40782.2|40774.8|40771.2|144
1722252900000|2024-07-29 11:35:00|40778.8|40775.2|40784.8|40781.2|40789.3|40785.7|40778.3|40774.7|104
1722253200000|2024-07-29 11:40:00|40784.3|40780.7|40780.8|40777.2|40788.8|40785.2|40774.8|40771.2|130
1722253500000|2024-07-29 11:45:00|40780.3|40776.7|40775.8|40772.2|40781.8|40778.2|40770.3|40766.7|146
1722253800000|2024-07-29 11:50:00|40775.3|40771.7|40776.8|40773.2|40788.3|40784.7|40771.3|40767.7|160
1722254100000|2024-07-29 11:55:00|40777.8|40774.2|40778.8|40775.2|40781.8|40778.2|40772.8|40769.2|82
1722254400000|2024-07-29 12:00:00|40778.3|40774.7|40753.8|40750.2|40779.8|40776.2|40747.8|40744.2|305
1722254700000|2024-07-29 12:05:00|40753.3|40749.7|40761.8|40758.2|40765.8|40762.2|40750.8|40747.2|128
1722255000000|2024-07-29 12:10:00|40762.3|40758.7|40758.8|40755.2|40766.8|40763.2|40757.8|40754.2|95
1722255300000|2024-07-29 12:15:00|40758.3|40754.7|40756.8|40753.2|40764.8|40761.2|40750.3|40746.7|162
1722255600000|2024-07-29 12:20:00|40757.3|40753.7|40761.8|40758.2|40763.8|40760.2|40751.8|40748.2|87
1722255900000|2024-07-29 12:25:00|40761.3|40757.7|40773.8|40770.2|40774.3|40770.7|40760.3|40756.7|119
1722256200000|2024-07-29 12:30:00|40774.3|40770.7|40798.3|40794.7|40804.8|40801.2|40773.8|40770.2|485
1722256500000|2024-07-29 12:35:00|40797.8|40794.2|40807.8|40804.2|40824.8|40821.2|40797.3|40793.7|490
1722256800000|2024-07-29 12:40:00|40808.3|40804.7|40812.8|40809.2|40812.8|40809.2|40797.3|40793.7|230
1722257100000|2024-07-29 12:45:00|40815.3|40811.7|40802.3|40798.7|40815.8|40812.2|40802.3|40798.7|183
1722257400000|2024-07-29 12:50:00|40801.3|40797.7|40785.3|40781.7|40801.8|40798.2|40774.8|40771.2|344
1722257700000|2024-07-29 12:55:00|40785.8|40782.2|40753.8|40750.2|40785.8|40782.2|40751.8|40748.2|246
1722258000000|2024-07-29 13:00:00|40754.3|40750.7|40718.3|40714.7|40754.3|40750.7|40714.8|40711.2|360
1722258300000|2024-07-29 13:05:00|40718.8|40715.2|40706.8|40703.2|40722.3|40718.7|40705.3|40701.7|359
1722258600000|2024-07-29 13:10:00|40706.3|40702.7|40707.3|40703.7|40714.8|40711.2|40694.3|40690.7|342
1722258900000|2024-07-29 13:15:00|40706.8|40703.2|40671.8|40668.2|40712.8|40709.2|40671.8|40668.2|405
1722259200000|2024-07-29 13:20:00|40671.3|40667.7|40662.8|40659.2|40687.8|40684.2|40651.8|40648.2|679
1722259500000|2024-07-29 13:25:00|40663.3|40659.7|40685.3|40681.7|40697.8|40694.2|40656.3|40652.7|1222
1722259800000|2024-07-29 13:30:00|40684.8|40681.2|40489.2|40486.8|40697.2|40694.8|40486.7|40484.3|8822
1722260100000|2024-07-29 13:35:00|40489.7|40487.3|40486.2|40483.8|40503.2|40500.8|40440.2|40437.8|4169
1722260400000|2024-07-29 13:40:00|40485.7|40483.3|40506.2|40503.8|40526.2|40523.8|40472.2|40469.8|3088
1722260700000|2024-07-29 13:45:00|40505.2|40502.8|40509.2|40506.8|40572.7|40570.3|40495.7|40493.3|2853
1722261000000|2024-07-29 13:50:00|40507.2|40504.8|40489.7|40487.3|40510.2|40507.8|40437.2|40434.8|3371
1722261300000|2024-07-29 13:55:00|40489.2|40486.8|40570.7|40568.3|40572.7|40570.3|40484.7|40482.3|2212
1722261600000|2024-07-29 14:00:00|40571.7|40569.3|40639.2|40636.8|40644.7|40642.3|40555.2|40552.8|3201
1722261900000|2024-07-29 14:05:00|40638.2|40635.8|40608.7|40606.3|40640.7|40638.3|40582.2|40579.8|2536
1722262200000|2024-07-29 14:10:00|40611.2|40608.8|40543.2|40540.8|40616.2|40613.8|40533.2|40530.8|2771
1722262500000|2024-07-29 14:15:00|40541.7|40539.3|40523.7|40521.3|40591.2|40588.8|40522.2|40519.8|2176
1722262800000|2024-07-29 14:20:00|40524.2|40521.8|40528.7|40526.3|40563.7|40561.3|40516.2|40513.8|1727
1722263100000|2024-07-29 14:25:00|40528.2|40525.8|40478.7|40476.3|40530.7|40528.3|40477.7|40475.3|1456
1722263400000|2024-07-29 14:30:00|40480.2|40477.8|40406.7|40404.3|40481.7|40479.3|40403.2|40400.8|1933
1722263700000|2024-07-29 14:35:00|40405.7|40403.3|40474.7|40472.3|40477.7|40475.3|40390.7|40388.3|1756
1722264000000|2024-07-29 14:40:00|40475.2|40472.8|40482.7|40480.3|40500.2|40497.8|40454.2|40451.8|1319
1722264300000|2024-07-29 14:45:00|40486.7|40484.3|40446.2|40443.8|40493.7|40491.3|40443.7|40441.3|996
1722264600000|2024-07-29 14:50:00|40445.7|40443.3|40463.7|40461.3|40487.7|40485.3|40441.7|40439.3|1252
1722264900000|2024-07-29 14:55:00|40467.2|40464.8|40490.2|40487.8|40525.7|40523.3|40466.2|40463.8|1245
1722265200000|2024-07-29 15:00:00|40491.7|40489.3|40478.2|40475.8|40504.7|40502.3|40465.2|40462.8|1452
1722265500000|2024-07-29 15:05:00|40481.7|40479.3|40472.2|40469.8|40481.7|40479.3|40444.2|40441.8|1217
1722265800000|2024-07-29 15:10:00|40474.7|40472.3|40491.2|40488.8|40491.7|40489.3|40450.2|40447.8|1584
1722266100000|2024-07-29 15:15:00|40492.2|40489.8|40495.2|40492.8|40508.7|40506.3|40473.2|40470.8|1008
1722266400000|2024-07-29 15:20:00|40496.2|40493.8|40513.7|40511.3|40527.7|40525.3|40488.7|40486.3|1258
1722266700000|2024-07-29 15:25:00|40513.2|40510.8|40510.7|40508.3|40527.7|40525.3|40497.7|40495.3|1022
1722267000000|2024-07-29 15:30:00|40510.2|40507.8|40441.7|40439.3|40517.2|40514.8|40427.2|40424.8|1804
1722267300000|2024-07-29 15:35:00|40442.7|40440.3|40470.7|40468.3|40476.7|40474.3|40424.7|40422.3|1397
1722267600000|2024-07-29 15:40:00|40467.7|40465.3|40490.7|40488.3|40500.7|40498.3|40446.7|40444.3|1210
1722267900000|2024-07-29 15:45:00|40491.2|40488.8|40570.2|40567.8|40570.7|40568.3|40484.2|40481.8|1469
1722268200000|2024-07-29 15:50:00|40569.2|40566.8|40555.7|40553.3|40573.7|40571.3|40536.7|40534.3|1564
1722268500000|2024-07-29 15:55:00|40556.2|40553.8|40598.2|40595.8|40605.7|40603.3|40554.7|40552.3|1103
1722268800000|2024-07-29 16:00:00|40597.7|40595.3|40590.2|40587.8|40614.7|40612.3|40586.7|40584.3|867
1722269100000|2024-07-29 16:05:00|40592.7|40590.3|40615.7|40613.3|40630.7|40628.3|40589.2|40586.8|1207
1722269400000|2024-07-29 16:10:00|40615.2|40612.8|40647.7|40645.3|40652.7|40650.3|40601.7|40599.3|1169
1722269700000|2024-07-29 16:15:00|40646.7|40644.3|40639.7|40637.3|40654.2|40651.8|40623.7|40621.3|1068
1722270000000|2024-07-29 16:20:00|40638.7|40636.3|40623.2|40620.8|40641.2|40638.8|40610.2|40607.8|1023
1722270300000|2024-07-29 16:25:00|40624.7|40622.3|40600.2|40597.8|40626.2|40623.8|40586.2|40583.8|1017
1722270600000|2024-07-29 16:30:00|40601.2|40598.8|40593.2|40590.8|40633.2|40630.8|40589.7|40587.3|743
1722270900000|2024-07-29 16:35:00|40592.2|40589.8|40603.2|40600.8|40616.7|40614.3|40592.2|40589.8|723
1722271200000|2024-07-29 16:40:00|40603.7|40601.3|40597.7|40595.3|40616.7|40614.3|40587.7|40585.3|641
1722271500000|2024-07-29 16:45:00|40597.2|40594.8|40603.2|40600.8|40612.2|40609.8|40594.2|40591.8|470
1722271800000|2024-07-29 16:50:00|40603.7|40601.3|40618.7|40616.3|40620.7|40618.3|40574.2|40571.8|746
1722272100000|2024-07-29 16:55:00|40618.2|40615.8|40594.2|40591.8|40622.7|40620.3|40584.2|40581.8|680
1722272400000|2024-07-29 17:00:00|40594.7|40592.3|40600.2|40597.8|40613.7|40611.3|40581.2|40578.8|620
1722272700000|2024-07-29 17:05:00|40599.7|40597.3|40607.2|40604.8|40613.2|40610.8|40590.7|40588.3|396
1722273000000|2024-07-29 17:10:00|40606.7|40604.3|40634.2|40631.8|40655.2|40652.8|40605.2|40602.8|959
1722273300000|2024-07-29 17:15:00|40634.7|40632.3|40622.2|40619.8|40644.7|40642.3|40593.2|40590.8|955
1722273600000|2024-07-29 17:20:00|40621.2|40618.8|40616.2|40613.8|40629.2|40626.8|40607.2|40604.8|514
1722273900000|2024-07-29 17:25:00|40614.7|40612.3|40576.2|40573.8|40618.2|40615.8|40575.2|40572.8|790
1722274200000|2024-07-29 17:30:00|40578.2|40575.8|40558.7|40556.3|40579.7|40577.3|40548.7|40546.3|1122
1722274500000|2024-07-29 17:35:00|40557.7|40555.3|40580.7|40578.3|40580.7|40578.3|40546.7|40544.3|687
1722274800000|2024-07-29 17:40:00|40580.2|40577.8|40570.7|40568.3|40595.2|40592.8|40567.7|40565.3|887
1722275100000|2024-07-29 17:45:00|40572.2|40569.8|40573.7|40571.3|40597.7|40595.3|40567.7|40565.3|476
1722275400000|2024-07-29 17:50:00|40571.2|40568.8|40578.7|40576.3|40593.2|40590.8|40568.7|40566.3|475
1722275700000|2024-07-29 17:55:00|40579.2|40576.8|40591.7|40589.3|40598.7|40596.3|40571.2|40568.8|402
1722276000000|2024-07-29 18:00:00|40592.2|40589.8|40582.7|40580.3|40592.2|40589.8|40562.7|40560.3|816
1722276300000|2024-07-29 18:05:00|40584.7|40582.3|40587.2|40584.8|40608.7|40606.3|40571.7|40569.3|661
1722276600000|2024-07-29 18:10:00|40586.7|40584.3|40587.7|40585.3|40601.7|40599.3|40576.7|40574.3|643
1722276900000|2024-07-29 18:15:00|40588.2|40585.8|40587.2|40584.8|40590.2|40587.8|40554.2|40551.8|1077
1722277200000|2024-07-29 18:20:00|40586.7|40584.3|40581.8|40579.4|40595.8|40593.4|40568.8|40566.4|610
1722277500000|2024-07-29 18:25:00|40581.3|40578.9|40571.8|40569.4|40589.3|40586.9|40570.8|40568.4|452
1722277800000|2024-07-29 18:30:00|40571.3|40568.9|40565.8|40563.4|40577.8|40575.4|40543.3|40540.9|840
1722278100000|2024-07-29 18:35:00|40565.3|40562.9|40546.8|40544.4|40567.3|40564.9|40541.3|40538.9|620
1722278400000|2024-07-29 18:40:00|40546.3|40543.9|40566.3|40563.9|40584.3|40581.9|40546.3|40543.9|660
1722278700000|2024-07-29 18:45:00|40566.8|40564.4|40561.8|40559.4|40578.8|40576.4|40547.3|40544.9|574
1722279000000|2024-07-29 18:50:00|40562.3|40559.9|40553.3|40550.9|40566.3|40563.9|40543.3|40540.9|515
1722279300000|2024-07-29 18:55:00|40554.3|40551.9|40581.3|40578.9|40591.8|40589.4|40552.8|40550.4|787
1722279600000|2024-07-29 19:00:00|40581.8|40579.4|40597.3|40594.9|40606.8|40604.4|40568.8|40566.4|1460
1722279900000|2024-07-29 19:05:00|40598.8|40596.4|40575.8|40573.4|40605.3|40602.9|40567.3|40564.9|636
1722280200000|2024-07-29 19:10:00|40576.3|40573.9|40586.8|40584.4|40596.3|40593.9|40575.8|40573.4|414
1722280500000|2024-07-29 19:15:00|40587.3|40584.9|40581.8|40579.4|40592.3|40589.9|40566.3|40563.9|481
1722280800000|2024-07-29 19:20:00|40581.3|40578.9|40588.3|40585.9|40600.3|40597.9|40577.8|40575.4|591
1722281100000|2024-07-29 19:25:00|40587.8|40585.4|40582.8|40580.4|40597.3|40594.9|40574.3|40571.9|598
1722281400000|2024-07-29 19:30:00|40583.3|40580.9|40595.8|40593.4|40600.8|40598.4|40582.8|40580.4|745
1722281700000|2024-07-29 19:35:00|40596.3|40593.9|40617.3|40614.9|40624.3|40621.9|40591.8|40589.4|759
1722282000000|2024-07-29 19:40:00|40615.8|40613.4|40629.3|40626.9|40638.3|40635.9|40607.8|40605.4|855
1722282300000|2024-07-29 19:45:00|40628.8|40626.4|40614.3|40611.9|40636.8|40634.4|40607.8|40605.4|837
1722282600000|2024-07-29 19:50:00|40614.8|40612.4|40577.8|40575.4|40635.8|40633.4|40571.8|40569.4|1428
1722282900000|2024-07-29 19:55:00|40577.3|40574.9|40545.8|40543.4|40586.3|40583.9|40525.8|40523.4|3772
1722283200000|2024-07-29 20:00:00|40549.5|40544.7|40535.5|40530.7|40554|40549.2|40531.5|40526.7|1303
1722283500000|2024-07-29 20:05:00|40535|40530.2|40538|40533.2|40546.5|40541.7|40535|40530.2|467
1722283800000|2024-07-29 20:10:00|40538.5|40533.7|40528.5|40523.7|40540|40535.2|40527.5|40522.7|406
1722284100000|2024-07-29 20:15:00|40530|40525.2|40540.5|40535.7|40540.5|40535.7|40525.5|40520.7|138
1722284400000|2024-07-29 20:20:00|40541|40536.2|40537.5|40532.7|40543|40538.2|40533|40528.2|166
1722284700000|2024-07-29 20:25:00|40538|40533.2|40546.5|40541.7|40549.5|40544.7|40538|40533.2|92
1722285000000|2024-07-29 20:30:00|40547|40542.2|40550.5|40545.7|40557.5|40552.7|40547|40542.2|65
1722285300000|2024-07-29 20:35:00|40551|40546.2|40551.5|40546.7|40553.5|40548.7|40544.5|40539.7|63
1722285600000|2024-07-29 20:40:00|40551|40546.2|40548.5|40543.7|40552|40547.2|40547.5|40542.7|48
1722285900000|2024-07-29 20:45:00|40548|40543.2|40552.5|40547.7|40554.5|40549.7|40548|40543.2|76
1722286200000|2024-07-29 20:50:00|40552|40547.2|40543|40538.2|40552|40547.2|40542.5|40537.7|68
1722286500000|2024-07-29 20:55:00|40542.5|40537.7|40547.3|40537.5|40547.3|40541.7|40541|40536.2|108
1722286800000|2024-07-29 21:00:00|40544.6|40534.8|40546.4|40536.6|40552.8|40543|40544.6|40534.8|0
1722287100000|2024-07-29 21:05:00|40546.1|40536.3|40542.5|40532.7|40546.1|40536.3|40541.5|40531.7|0
1722287400000|2024-07-29 21:10:00|40543.6|40533.8|40546.7|40536.9|40546.7|40536.9|40543.4|40533.6|0
1722287700000|2024-07-29 21:15:00|40545.1|40535.3|40548|40538.2|40548.7|40538.9|40541|40531.2|0
1722288000000|2024-07-29 21:20:00|40548.3|40538.5|40546.1|40536.3|40548.4|40538.6|40546.1|40536.3|0
1722288300000|2024-07-29 21:25:00|40548.4|40538.6|40548.7|40538.9|40551.4|40541.6|40548.4|40538.6|0
1722288600000|2024-07-29 21:30:00|40549|40539.2|40547.2|40537.4|40549.1|40539.3|40547|40537.2|0
1722288900000|2024-07-29 21:35:00|40547.3|40537.5|40549.7|40539.9|40549.7|40539.9|40547.3|40537.5|0
1722289200000|2024-07-29 21:40:00|40549.6|40539.8|40549.6|40539.8|40550.1|40540.3|40549.6|40539.8|0
1722289500000|2024-07-29 21:45:00|40549.5|40539.7|40549.6|40539.8|40549.6|40539.8|40549.5|40539.7|0
1722289800000|2024-07-29 21:50:00|40549.5|40539.7|40549.6|40539.8|40549.6|40539.8|40547.3|40537.5|0
1722290100000|2024-07-29 21:55:00|40549.5|40539.7|40548.1|40538.3|40550.3|40540.5|40547.9|40538.1|0
1722290400000|2024-07-29 22:00:00|40556.1|40551.3|40572.6|40567.8|40581.6|40576.8|40556.1|40551.3|94
1722290700000|2024-07-29 22:05:00|40572.1|40567.3|40569.6|40564.8|40572.1|40567.3|40567.6|40562.8|55
1722291000000|2024-07-29 22:10:00|40570.1|40565.3|40563.1|40558.3|40570.6|40565.8|40559.6|40554.8|70
1722291300000|2024-07-29 22:15:00|40563.6|40558.8|40563.1|40558.3|40568.6|40563.8|40560.1|40555.3|42
1722291600000|2024-07-29 22:20:00|40562.6|40557.8|40563.1|40558.3|40564.1|40559.3|40560.1|40555.3|34
1722291900000|2024-07-29 22:25:00|40564.6|40559.8|40567.1|40562.3|40567.6|40562.8|40563.6|40558.8|32
1722292200000|2024-07-29 22:30:00|40566.6|40561.8|40551.1|40546.3|40566.6|40561.8|40550.1|40545.3|61
1722292500000|2024-07-29 22:35:00|40550.6|40545.8|40553.1|40548.3|40557.1|40552.3|40547.1|40542.3|31
1722292800000|2024-07-29 22:40:00|40553.6|40548.8|40542.1|40537.3|40558.1|40553.3|40539.6|40534.8|54
1722293100000|2024-07-29 22:45:00|40542.6|40537.8|40552.1|40547.3|40554.1|40549.3|40542.1|40537.3|44
1722293400000|2024-07-29 22:50:00|40551.6|40546.8|40551.1|40546.3|40552.6|40547.8|40549.1|40544.3|14
1722293700000|2024-07-29 22:55:00|40550.6|40545.8|40553.1|40548.3|40553.6|40548.8|40549.1|40544.3|9
1722294000000|2024-07-29 23:00:00|40552.6|40547.8|40549.1|40544.3|40557.1|40552.3|40545.6|40540.8|38
1722294300000|2024-07-29 23:05:00|40548.6|40543.8|40493.6|40488.8|40548.6|40543.8|40488.1|40483.3|397
1722294600000|2024-07-29 23:10:00|40494.1|40489.3|40494.1|40489.3|40502.6|40497.8|40484.1|40479.3|109
1722294900000|2024-07-29 23:15:00|40494.6|40489.8|40486.6|40481.8|40496.1|40491.3|40485.1|40480.3|80
1722295200000|2024-07-29 23:20:00|40487.1|40482.3|40488.1|40483.3|40492.1|40487.3|40484.1|40479.3|93
1722295500000|2024-07-29 23:25:00|40488.6|40483.8|40486.1|40481.3|40490.6|40485.8|40481.1|40476.3|61
1722295800000|2024-07-29 23:30:00|40485.6|40480.8|40492.1|40487.3|40495.1|40490.3|40484.1|40479.3|66
1722296100000|2024-07-29 23:35:00|40492.6|40487.8|40491.1|40486.3|40495.1|40490.3|40488.1|40483.3|46
1722296400000|2024-07-29 23:40:00|40491.6|40486.8|40472.6|40467.8|40493.1|40488.3|40471.6|40466.8|109
1722296700000|2024-07-29 23:45:00|40472.1|40467.3|40475.1|40470.3|40485.1|40480.3|40472.1|40467.3|67
1722297000000|2024-07-29 23:50:00|40475.6|40470.8|40454.1|40449.3|40477.1|40472.3|40451.1|40446.3|111
1722297300000|2024-07-29 23:55:00|40454.6|40449.8|40473.1|40468.3|40477.6|40472.8|40454.1|40449.3|103
1722297600000|2024-07-30 00:00:00|40470.6|40465.8|40477.1|40472.3|40477.6|40472.8|40464.6|40459.8|118
1722297900000|2024-07-30 00:05:00|40476.6|40471.8|40468.1|40463.3|40486.6|40481.8|40467.1|40462.3|83
1722298200000|2024-07-30 00:10:00|40468.6|40463.8|40470.1|40465.3|40472.6|40467.8|40465.1|40460.3|25
1722298500000|2024-07-30 00:15:00|40471.6|40466.8|40472.1|40467.3|40476.1|40471.3|40467.1|40462.3|42
1722298800000|2024-07-30 00:20:00|40472.6|40467.8|40469.1|40464.3|40475.1|40470.3|40465.6|40460.8|56
1722299100000|2024-07-30 00:25:00|40468.6|40463.8|40478.1|40473.3|40481.1|40476.3|40466.1|40461.3|39
1722299400000|2024-07-30 00:30:00|40478.6|40473.8|40484.1|40479.3|40493.6|40488.8|40478.6|40473.8|71
1722299700000|2024-07-30 00:35:00|40483.6|40478.8|40480.6|40475.8|40489.1|40484.3|40478.1|40473.3|25
1722300000000|2024-07-30 00:40:00|40481.1|40476.3|40491.1|40486.3|40495.6|40490.8|40481.1|40476.3|44
1722300300000|2024-07-30 00:45:00|40491.6|40486.8|40498.6|40493.8|40501.1|40496.3|40488.1|40483.3|72
1722300600000|2024-07-30 00:50:00|40498.1|40493.3|40500.1|40495.3|40502.1|40497.3|40496.1|40491.3|32
1722300900000|2024-07-30 00:55:00|40499.6|40494.8|40493.1|40488.3|40504.1|40499.3|40492.1|40487.3|59
1722301200000|2024-07-30 01:00:00|40493.6|40488.8|40487.1|40482.3|40496.1|40491.3|40486.6|40481.8|60
1722301500000|2024-07-30 01:05:00|40487.6|40482.8|40480.1|40475.3|40488.6|40483.8|40477.6|40472.8|51
1722301800000|2024-07-30 01:10:00|40480.6|40475.8|40490.1|40485.3|40498.1|40493.3|40480.6|40475.8|49
1722302100000|2024-07-30 01:15:00|40490.6|40485.8|40475.1|40470.3|40490.6|40485.8|40473.1|40468.3|68
1722302400000|2024-07-30 01:20:00|40474.6|40469.8|40475.1|40470.3|40485.1|40480.3|40474.1|40469.3|41
1722302700000|2024-07-30 01:25:00|40475.6|40470.8|40466.1|40461.3|40477.1|40472.3|40463.1|40458.3|53
1722303000000|2024-07-30 01:30:00|40465.6|40460.8|40466.1|40461.3|40469.1|40464.3|40460.6|40455.8|74
1722303300000|2024-07-30 01:35:00|40466.6|40461.8|40458.1|40453.3|40467.6|40462.8|40432.1|40427.3|284
1722303600000|2024-07-30 01:40:00|40458.6|40453.8|40452.1|40447.3|40460.1|40455.3|40447.6|40442.8|90
1722303900000|2024-07-30 01:45:00|40451.6|40446.8|40446.1|40441.3|40453.1|40448.3|40444.6|40439.8|76
1722304200000|2024-07-30 01:50:00|40446.6|40441.8|40449.1|40444.3|40449.1|40444.3|40438.6|40433.8|67
1722304500000|2024-07-30 01:55:00|40448.1|40443.3|40451.1|40446.3|40453.6|40448.8|40444.1|40439.3|46
1722304800000|2024-07-30 02:00:00|40451.6|40446.8|40445.1|40440.3|40453.1|40448.3|40442.1|40437.3|93
1722305100000|2024-07-30 02:05:00|40445.6|40440.8|40453.1|40448.3|40455.1|40450.3|40442.6|40437.8|94
1722305400000|2024-07-30 02:10:00|40452.6|40447.8|40465.1|40460.3|40465.6|40460.8|40452.1|40447.3|42
1722305700000|2024-07-30 02:15:00|40465.6|40460.8|40471.1|40466.3|40473.1|40468.3|40463.1|40458.3|64
1722306000000|2024-07-30 02:20:00|40471.6|40466.8|40471.1|40466.3|40478.1|40473.3|40468.6|40463.8|39
1722306300000|2024-07-30 02:25:00|40470.6|40465.8|40461.6|40456.8|40474.1|40469.3|40460.6|40455.8|50
1722306600000|2024-07-30 02:30:00|40461.1|40456.3|40464.1|40459.3|40466.1|40461.3|40460.1|40455.3|31
1722306900000|2024-07-30 02:35:00|40463.6|40458.8|40459.1|40454.3|40466.1|40461.3|40447.1|40442.3|102
1722307200000|2024-07-30 02:40:00|40459.6|40454.8|40461.1|40456.3|40468.1|40463.3|40458.1|40453.3|35
1722307500000|2024-07-30 02:45:00|40461.6|40456.8|40464.1|40459.3|40468.1|40463.3|40459.6|40454.8|36
1722307800000|2024-07-30 02:50:00|40464.6|40459.8|40472.1|40467.3|40473.1|40468.3|40464.1|40459.3|37
1722308100000|2024-07-30 02:55:00|40471.6|40466.8|40474.6|40469.8|40475.1|40470.3|40467.1|40462.3|27
1722308400000|2024-07-30 03:00:00|40475.1|40470.3|40480.1|40475.3|40480.1|40475.3|40472.1|40467.3|34
1722308700000|2024-07-30 03:05:00|40479.6|40474.8|40478.1|40473.3|40480.6|40475.8|40475.1|40470.3|43
1722309000000|2024-07-30 03:10:00|40478.6|40473.8|40487.6|40482.8|40489.6|40484.8|40477.6|40472.8|61
1722309300000|2024-07-30 03:15:00|40487.1|40482.3|40483.1|40478.3|40495.6|40490.8|40478.1|40473.3|46
1722309600000|2024-07-30 03:20:00|40482.6|40477.8|40476.1|40471.3|40486.1|40481.3|40474.1|40469.3|40
1722309900000|2024-07-30 03:25:00|40475.6|40470.8|40478.1|40473.3|40481.1|40476.3|40473.6|40468.8|23
1722310200000|2024-07-30 03:30:00|40478.6|40473.8|40481.1|40476.3|40485.1|40480.3|40477.6|40472.8|33
1722310500000|2024-07-30 03:35:00|40481.6|40476.8|40485.1|40480.3|40486.1|40481.3|40478.1|40473.3|19
1722310800000|2024-07-30 03:40:00|40485.6|40480.8|40487.1|40482.3|40490.1|40485.3|40480.6|40475.8|22
1722311100000|2024-07-30 03:45:00|40486.6|40481.8|40492.6|40487.8|40496.1|40491.3|40486.1|40481.3|39
1722311400000|2024-07-30 03:50:00|40493.1|40488.3|40496.1|40491.3|40496.1|40491.3|40489.6|40484.8|40
1722311700000|2024-07-30 03:55:00|40495.6|40490.8|40494.1|40489.3|40497.1|40492.3|40492.6|40487.8|19
1722312000000|2024-07-30 04:00:00|40494.6|40489.8|40505.1|40500.3|40505.6|40500.8|40494.1|40489.3|79
1722312300000|2024-07-30 04:05:00|40505.6|40500.8|40509.1|40504.3|40510.1|40505.3|40504.6|40499.8|63
1722312600000|2024-07-30 04:10:00|40509.6|40504.8|40515.1|40510.3|40516.6|40511.8|40508.1|40503.3|36
1722312900000|2024-07-30 04:15:00|40514.6|40509.8|40511.1|40506.3|40514.6|40509.8|40509.6|40504.8|29
1722313200000|2024-07-30 04:20:00|40511.6|40506.8|40524.6|40519.8|40525.1|40520.3|40510.1|40505.3|55
1722313500000|2024-07-30 04:25:00|40524.1|40519.3|40527.1|40522.3|40528.6|40523.8|40520.6|40515.8|42
1722313800000|2024-07-30 04:30:00|40526.6|40521.8|40529.1|40524.3|40535.1|40530.3|40525.6|40520.8|107
1722314100000|2024-07-30 04:35:00|40528.6|40523.8|40530.1|40525.3|40531.1|40526.3|40527.6|40522.8|26
1722314400000|2024-07-30 04:40:00|40529.6|40524.8|40534.1|40529.3|40534.6|40529.8|40529.1|40524.3|21
1722314700000|2024-07-30 04:45:00|40533.6|40528.8|40532.6|40527.8|40535.6|40530.8|40529.6|40524.8|25
1722315000000|2024-07-30 04:50:00|40533.1|40528.3|40539.1|40534.3|40539.1|40534.3|40529.6|40524.8|94
1722315300000|2024-07-30 04:55:00|40539.6|40534.8|40539.1|40534.3|40540.6|40535.8|40535.6|40530.8|27
1722315600000|2024-07-30 05:00:00|40539.6|40534.8|40540.1|40535.3|40541.1|40536.3|40533.1|40528.3|49
1722315900000|2024-07-30 05:05:00|40539.6|40534.8|40544.1|40539.3|40546.6|40541.8|40538.6|40533.8|83
1722316200000|2024-07-30 05:10:00|40543.6|40538.8|40536.1|40531.3|40543.6|40538.8|40531.6|40526.8|49
1722316500000|2024-07-30 05:15:00|40536.6|40531.8|40538.6|40533.8|40541.1|40536.3|40536.1|40531.3|29
1722316800000|2024-07-30 05:20:00|40539.1|40534.3|40539.6|40534.8|40540.6|40535.8|40536.1|40531.3|42
1722317100000|2024-07-30 05:25:00|40539.1|40534.3|40542.6|40537.8|40543.1|40538.3|40538.1|40533.3|62
1722317400000|2024-07-30 05:30:00|40542.1|40537.3|40527.4|40522.6|40543.6|40538.8|40525.1|40520.3|74
1722317700000|2024-07-30 05:35:00|40526.9|40522.1|40531.4|40526.6|40533.9|40529.1|40525.9|40521.1|37
1722318000000|2024-07-30 05:40:00|40530.9|40526.1|40535.4|40530.6|40540.9|40536.1|40528.9|40524.1|106
1722318300000|2024-07-30 05:45:00|40534.9|40530.1|40533.4|40528.6|40542.9|40538.1|40532.4|40527.6|32
1722318600000|2024-07-30 05:50:00|40533.9|40529.1|40535.9|40531.1|40538.4|40533.6|40528.4|40523.6|16
1722318900000|2024-07-30 05:55:00|40535.4|40530.6|40547.9|40543.1|40552.4|40547.6|40535.4|40530.6|83
1722319200000|2024-07-30 06:00:00|40547.3|40543.7|40546.8|40543.2|40551.8|40548.2|40538.3|40534.7|151
1722319500000|2024-07-30 06:05:00|40547.3|40543.7|40544.3|40540.7|40551.8|40548.2|40541.8|40538.2|59
1722319800000|2024-07-30 06:10:00|40544.8|40541.2|40539.8|40536.2|40545.8|40542.2|40539.3|40535.7|29
1722320100000|2024-07-30 06:15:00|40540.8|40537.2|40536.8|40533.2|40540.8|40537.2|40531.8|40528.2|68
1722320400000|2024-07-30 06:20:00|40537.3|40533.7|40523.8|40520.2|40537.8|40534.2|40520.8|40517.2|68
1722320700000|2024-07-30 06:25:00|40524.3|40520.7|40543.8|40540.2|40546.3|40542.7|40522.3|40518.7|73
1722321000000|2024-07-30 06:30:00|40544.3|40540.7|40532.8|40529.2|40545.8|40542.2|40529.3|40525.7|49
1722321300000|2024-07-30 06:35:00|40532.3|40528.7|40518.8|40515.2|40536.8|40533.2|40516.8|40513.2|65
1722321600000|2024-07-30 06:40:00|40519.3|40515.7|40528.3|40524.7|40529.8|40526.2|40516.8|40513.2|41
1722321900000|2024-07-30 06:45:00|40527.3|40523.7|40545.8|40542.2|40549.8|40546.2|40523.3|40519.7|62
1722322200000|2024-07-30 06:50:00|40546.3|40542.7|40551.8|40548.2|40552.8|40549.2|40542.8|40539.2|75
1722322500000|2024-07-30 06:55:00|40552.3|40548.7|40556.3|40552.7|40566.3|40562.7|40550.8|40547.2|246
1722322800000|2024-07-30 07:00:00|40561.3|40557.7|40596.8|40593.2|40597.8|40594.2|40561.3|40557.7|474
1722323100000|2024-07-30 07:05:00|40595.8|40592.2|40586.3|40582.7|40600.8|40597.2|40583.3|40579.7|136
1722323400000|2024-07-30 07:10:00|40586.8|40583.2|40560.8|40557.2|40588.3|40584.7|40558.8|40555.2|140
1722323700000|2024-07-30 07:15:00|40561.3|40557.7|40576.8|40573.2|40579.8|40576.2|40561.3|40557.7|94
1722324000000|2024-07-30 07:20:00|40577.8|40574.2|40583.8|40580.2|40586.3|40582.7|40572.8|40569.2|112
1722324300000|2024-07-30 07:25:00|40583.3|40579.7|40587.8|40584.2|40588.8|40585.2|40571.3|40567.7|75
1722324600000|2024-07-30 07:30:00|40587.3|40583.7|40604.8|40601.2|40613.3|40609.7|40581.8|40578.2|147
1722324900000|2024-07-30 07:35:00|40604.3|40600.7|40625.8|40622.2|40626.3|40622.7|40602.8|40599.2|129
1722325200000|2024-07-30 07:40:00|40625.3|40621.7|40613.8|40610.2|40631.8|40628.2|40608.8|40605.2|128
1722325500000|2024-07-30 07:45:00|40613.3|40609.7|40608.3|40604.7|40614.8|40611.2|40603.3|40599.7|145
1722325800000|2024-07-30 07:50:00|40608.8|40605.2|40592.8|40589.2|40609.8|40606.2|40591.3|40587.7|107
1722326100000|2024-07-30 07:55:00|40593.3|40589.7|40598.8|40595.2|40605.8|40602.2|40588.8|40585.2|108
1722326400000|2024-07-30 08:00:00|40600.8|40597.2|40596.8|40593.2|40604.8|40601.2|40591.8|40588.2|238
1722326700000|2024-07-30 08:05:00|40597.3|40593.7|40569.8|40566.2|40597.3|40593.7|40568.8|40565.2|219
1722327000000|2024-07-30 08:10:00|40570.3|40566.7|40568.8|40565.2|40577.8|40574.2|40558.8|40555.2|200
1722327300000|2024-07-30 08:15:00|40570.8|40567.2|40569.8|40566.2|40572.8|40569.2|40560.3|40556.7|135
1722327600000|2024-07-30 08:20:00|40570.3|40566.7|40555.8|40552.2|40570.8|40567.2|40552.8|40549.2|82
1722327900000|2024-07-30 08:25:00|40556.3|40552.7|40560.8|40557.2|40565.3|40561.7|40552.3|40548.7|45
1722328200000|2024-07-30 08:30:00|40561.3|40557.7|40581.8|40578.2|40582.3|40578.7|40557.3|40553.7|90
1722328500000|2024-07-30 08:35:00|40582.3|40578.7|40587.8|40584.2|40592.8|40589.2|40580.8|40577.2|148
1722328800000|2024-07-30 08:40:00|40588.3|40584.7|40588.8|40585.2|40592.8|40589.2|40584.8|40581.2|77
1722329100000|2024-07-30 08:45:00|40589.3|40585.7|40582.8|40579.2|40594.8|40591.2|40581.8|40578.2|102
1722329400000|2024-07-30 08:50:00|40583.3|40579.7|40578.8|40575.2|40592.8|40589.2|40575.8|40572.2|58
1722329700000|2024-07-30 08:55:00|40578.3|40574.7|40581.8|40578.2|40587.8|40584.2|40576.8|40573.2|69
1722330000000|2024-07-30 09:00:00|40581.3|40577.7|40581.8|40578.2|40591.8|40588.2|40579.3|40575.7|114
1722330300000|2024-07-30 09:05:00|40582.3|40578.7|40582.8|40579.2|40584.8|40581.2|40576.8|40573.2|138
1722330600000|2024-07-30 09:10:00|40583.3|40579.7|40583.8|40580.2|40587.3|40583.7|40580.3|40576.7|30
1722330900000|2024-07-30 09:15:00|40584.3|40580.7|40590.8|40587.2|40592.8|40589.2|40581.8|40578.2|30
1722331200000|2024-07-30 09:20:00|40590.3|40586.7|40574.8|40571.2|40590.8|40587.2|40574.8|40571.2|41
1722331500000|2024-07-30 09:25:00|40575.3|40571.7|40582.8|40579.2|40584.8|40581.2|40575.3|40571.7|33
1722331800000|2024-07-30 09:30:00|40583.3|40579.7|40583.8|40580.2|40588.8|40585.2|40569.8|40566.2|66
1722332100000|2024-07-30 09:35:00|40583.3|40579.7|40569.8|40566.2|40583.8|40580.2|40565.8|40562.2|33
1722332400000|2024-07-30 09:40:00|40570.3|40566.7|40587.8|40584.2|40588.3|40584.7|40569.8|40566.2|97
1722332700000|2024-07-30 09:45:00|40587.3|40583.7|40595.8|40592.2|40597.8|40594.2|40584.8|40581.2|70
1722333000000|2024-07-30 09:50:00|40595.3|40591.7|40595.8|40592.2|40598.3|40594.7|40592.8|40589.2|22
1722333300000|2024-07-30 09:55:00|40595.3|40591.7|40592.8|40589.2|40605.8|40602.2|40592.3|40588.7|141
1722333600000|2024-07-30 10:00:00|40593.3|40589.7|40600.8|40597.2|40602.8|40599.2|40591.8|40588.2|52
1722333900000|2024-07-30 10:05:00|40600.3|40596.7|40594.8|40591.2|40601.8|40598.2|40587.3|40583.7|97
1722334200000|2024-07-30 10:10:00|40595.3|40591.7|40584.8|40581.2|40598.8|40595.2|40580.8|40577.2|87
1722334500000|2024-07-30 10:15:00|40585.8|40582.2|40602.8|40599.2|40603.8|40600.2|40584.8|40581.2|43
1722334800000|2024-07-30 10:20:00|40603.3|40599.7|40616.8|40613.2|40617.8|40614.2|40601.8|40598.2|87
1722335100000|2024-07-30 10:25:00|40616.3|40612.7|40619.8|40616.2|40622.8|40619.2|40613.8|40610.2|79
1722335400000|2024-07-30 10:30:00|40617.8|40614.2|40621.8|40618.2|40625.3|40621.7|40607.8|40604.2|477
1722335700000|2024-07-30 10:35:00|40621.3|40617.7|40622.8|40619.2|40629.8|40626.2|40619.8|40616.2|61
1722336000000|2024-07-30 10:40:00|40624.8|40621.2|40614.8|40611.2|40628.8|40625.2|40614.3|40610.7|147
1722336300000|2024-07-30 10:45:00|40615.3|40611.7|40602.8|40599.2|40616.8|40613.2|40601.8|40598.2|211
1722336600000|2024-07-30 10:50:00|40603.3|40599.7|40600.8|40597.2|40607.8|40604.2|40595.3|40591.7|103
1722336900000|2024-07-30 10:55:00|40592.8|40589.2|40560.8|40557.2|40592.8|40589.2|40558.3|40554.7|689
1722337200000|2024-07-30 11:00:00|40559.8|40556.2|40552.8|40549.2|40573.8|40570.2|40549.8|40546.2|238
1722337500000|2024-07-30 11:05:00|40552.3|40548.7|40562.3|40558.7|40564.8|40561.2|40550.3|40546.7|144
1722337800000|2024-07-30 11:10:00|40562.8|40559.2|40580.8|40577.2|40580.8|40577.2|40560.8|40557.2|177
1722338100000|2024-07-30 11:15:00|40581.3|40577.7|40573.3|40569.7|40583.8|40580.2|40568.3|40564.7|172
1722338400000|2024-07-30 11:20:00|40572.8|40569.2|40576.8|40573.2|40581.3|40577.7|40572.8|40569.2|120
1722338700000|2024-07-30 11:25:00|40576.3|40572.7|40572.8|40569.2|40577.3|40573.7|40571.3|40567.7|40
1722339000000|2024-07-30 11:30:00|40572.3|40568.7|40564.8|40561.2|40575.8|40572.2|40563.8|40560.2|101
1722339300000|2024-07-30 11:35:00|40565.3|40561.7|40545.8|40542.2|40568.8|40565.2|40541.3|40537.7|232
1722339600000|2024-07-30 11:40:00|40545.3|40541.7|40557.8|40554.2|40557.8|40554.2|40543.8|40540.2|75
1722339900000|2024-07-30 11:45:00|40558.8|40555.2|40551.8|40548.2|40560.8|40557.2|40547.8|40544.2|188
1722340200000|2024-07-30 11:50:00|40552.3|40548.7|40537.8|40534.2|40555.8|40552.2|40536.8|40533.2|130
1722340500000|2024-07-30 11:55:00|40537.3|40533.7|40531.3|40527.7|40543.3|40539.7|40531.3|40527.7|119
1722340800000|2024-07-30 12:00:00|40530.3|40526.7|40535.8|40532.2|40540.3|40536.7|40519.8|40516.2|221
1722341100000|2024-07-30 12:05:00|40536.3|40532.7|40535.8|40532.2|40540.8|40537.2|40530.8|40527.2|148
1722341400000|2024-07-30 12:10:00|40536.3|40532.7|40525.8|40522.2|40538.8|40535.2|40523.3|40519.7|272
1722341700000|2024-07-30 12:15:00|40526.3|40522.7|40511.8|40508.2|40526.8|40523.2|40511.8|40508.2|220
1722342000000|2024-07-30 12:20:00|40512.3|40508.7|40502.8|40499.2|40516.8|40513.2|40498.3|40494.7|220
1722342300000|2024-07-30 12:25:00|40503.3|40499.7|40517.8|40514.2|40517.8|40514.2|40501.8|40498.2|129
1722342600000|2024-07-30 12:30:00|40518.3|40514.7|40535.8|40532.2|40539.8|40536.2|40514.8|40511.2|210
1722342900000|2024-07-30 12:35:00|40535.3|40531.7|40537.3|40533.7|40546.3|40542.7|40529.8|40526.2|200
1722343200000|2024-07-30 12:40:00|40537.8|40534.2|40520.8|40517.2|40540.8|40537.2|40517.8|40514.2|209
1722343500000|2024-07-30 12:45:00|40520.3|40516.7|40508.8|40505.2|40521.8|40518.2|40502.8|40499.2|189
1722343800000|2024-07-30 12:50:00|40508.3|40504.7|40523.3|40519.7|40526.8|40523.2|40507.8|40504.2|144
1722344100000|2024-07-30 12:55:00|40523.8|40520.2|40509.8|40506.2|40523.8|40520.2|40509.8|40506.2|116
1722344400000|2024-07-30 13:00:00|40509.3|40505.7|40520.8|40517.2|40521.8|40518.2|40506.8|40503.2|262
1722344700000|2024-07-30 13:05:00|40521.3|40517.7|40513.8|40510.2|40521.8|40518.2|40506.8|40503.2|160
1722345000000|2024-07-30 13:10:00|40514.3|40510.7|40526.8|40523.2|40528.3|40524.7|40513.8|40510.2|157
1722345300000|2024-07-30 13:15:00|40527.3|40523.7|40548.8|40545.2|40549.3|40545.7|40522.8|40519.2|401
1722345600000|2024-07-30 13:20:00|40549.3|40545.7|40551.3|40547.7|40553.8|40550.2|40543.8|40540.2|189
1722345900000|2024-07-30 13:25:00|40550.8|40547.2|40577.3|40573.7|40577.3|40573.7|40539.8|40536.2|660
1722346200000|2024-07-30 13:30:00|40577.8|40574.2|40658.2|40655.8|40716.2|40713.8|40577.2|40574.2|7044
1722346500000|2024-07-30 13:35:00|40661.2|40658.8|40696.2|40693.8|40707.2|40704.8|40621.2|40618.8|3148
1722346800000|2024-07-30 13:40:00|40696.7|40694.3|40714.7|40712.3|40722.2|40719.8|40666.7|40664.3|2752
1722347100000|2024-07-30 13:45:00|40714.2|40711.8|40723.7|40721.3|40756.7|40754.3|40698.2|40695.8|2719
1722347400000|2024-07-30 13:50:00|40723.5|40721.1|40729|40726.6|40743.5|40741.1|40696.5|40694.1|2305
1722347700000|2024-07-30 13:55:00|40730|40727.6|40765.5|40763.1|40771.5|40769.1|40689|40686.6|1917
1722348000000|2024-07-30 14:00:00|40762.5|40760.1|40686|40683.6|40779.5|40777.1|40684|40681.6|3441
1722348300000|2024-07-30 14:05:00|40685.5|40683.1|40683.5|40681.1|40737|40734.6|40675.5|40673.1|2504
1722348600000|2024-07-30 14:10:00|40683|40680.6|40656|40653.6|40689|40686.6|40642.5|40640.1|2871
1722348900000|2024-07-30 14:15:00|40655.5|40653.1|40646.2|40643.8|40674.2|40671.8|40613.7|40611.3|2176
1722349200000|2024-07-30 14:20:00|40646.7|40644.3|40660.7|40658.3|40667.2|40664.8|40626.8|40624.4|1611
1722349500000|2024-07-30 14:25:00|40660.2|40657.8|40694.7|40692.3|40700.7|40698.3|40644.7|40642.3|1429
1722349800000|2024-07-30 14:30:00|40694.2|40691.8|40696.7|40694.3|40714.7|40712.3|40662.7|40660.3|1870
1722350100000|2024-07-30 14:35:00|40698.2|40695.8|40697.2|40694.8|40705.2|40702.8|40656.2|40653.8|1879
1722350400000|2024-07-30 14:40:00|40698.2|40695.8|40703.7|40701.3|40703.7|40701.3|40670.2|40667.8|1197
1722350700000|2024-07-30 14:45:00|40703.2|40700.8|40721.7|40719.3|40725.2|40722.8|40687.2|40684.8|1330
1722351000000|2024-07-30 14:50:00|40722.2|40719.8|40724.7|40722.3|40756.2|40753.8|40716.2|40713.8|1542
1722351300000|2024-07-30 14:55:00|40725.2|40722.8|40690.7|40688.3|40734.7|40732.3|40675.2|40672.8|1334
1722351600000|2024-07-30 15:00:00|40690.2|40687.8|40591.2|40588.8|40694.7|40692.3|40584.2|40581.8|3859
1722351900000|2024-07-30 15:05:00|40593.7|40591.3|40577.7|40575.3|40593.7|40591.3|40553.2|40550.8|3245
1722352200000|2024-07-30 15:10:00|40575.7|40573.3|40612.7|40610.3|40628.7|40626.3|40562.2|40559.8|2165
1722352500000|2024-07-30 15:15:00|40614.7|40612.3|40664.2|40661.8|40666.2|40663.8|40610.2|40607.8|1891
1722352800000|2024-07-30 15:20:00|40663.7|40661.3|40653.2|40650.8|40678.7|40676.3|40622.2|40619.8|1336
1722353100000|2024-07-30 15:25:00|40652.7|40650.3|40599.2|40596.8|40661.7|40659.3|40597.7|40595.3|802
1722353400000|2024-07-30 15:30:00|40600.7|40598.3|40602.2|40599.8|40633.7|40631.3|40596.7|40594.3|1105
1722353700000|2024-07-30 15:35:00|40602.7|40600.3|40597.2|40594.8|40633.2|40630.8|40584.2|40581.8|1362
1722354000000|2024-07-30 15:40:00|40597.7|40595.3|40567.2|40564.8|40604.7|40602.3|40565.2|40562.8|1278
1722354300000|2024-07-30 15:45:00|40566.2|40563.8|40573.2|40570.8|40593.2|40590.8|40556.7|40554.3|1200
1722354600000|2024-07-30 15:50:00|40572.7|40570.3|40551.2|40548.8|40584.7|40582.3|40546.2|40543.8|1087
1722354900000|2024-07-30 15:55:00|40550.7|40548.3|40570.2|40567.8|40572.7|40570.3|40549.2|40546.8|798
1722355200000|2024-07-30 16:00:00|40569.7|40567.3|40549.7|40547.3|40606.7|40604.3|40538.2|40535.8|1533
1722355500000|2024-07-30 16:05:00|40547.7|40545.3|40591.2|40588.8|40600.2|40597.8|40541.7|40539.3|1045
1722355800000|2024-07-30 16:10:00|40591.7|40589.3|40597.2|40594.8|40604.2|40601.8|40574.2|40571.8|904
1722356100000|2024-07-30 16:15:00|40596.7|40594.3|40596.2|40593.8|40600.2|40597.8|40568.2|40565.8|709
1722356400000|2024-07-30 16:20:00|40596.7|40594.3|40581.2|40578.8|40601.2|40598.8|40566.7|40564.3|880
1722356700000|2024-07-30 16:25:00|40581.7|40579.3|40629.7|40627.3|40632.2|40629.8|40580.7|40578.3|993
1722357000000|2024-07-30 16:30:00|40630.2|40627.8|40618.2|40615.8|40637.2|40634.8|40602.2|40599.8|808
1722357300000|2024-07-30 16:35:00|40617.2|40614.8|40660.2|40657.8|40666.7|40664.3|40616.7|40614.3|1211
1722357600000|2024-07-30 16:40:00|40659.7|40657.3|40645.2|40642.8|40676.2|40673.8|40640.2|40637.8|983
1722357900000|2024-07-30 16:45:00|40645.7|40643.3|40637.2|40634.8|40662.2|40659.8|40637.2|40634.8|857
1722358200000|2024-07-30 16:50:00|40637.7|40635.3|40586.7|40584.3|40655.2|40652.8|40581.2|40578.8|1713
1722358500000|2024-07-30 16:55:00|40587.2|40584.8|40572.7|40570.3|40622.2|40619.8|40570.2|40567.8|2167
1722358800000|2024-07-30 17:00:00|40572.4|40570|40556.9|40554.5|40578.4|40576|40525.9|40523.5|2202
1722359100000|2024-07-30 17:05:00|40555.9|40553.5|40582.4|40580|40591.9|40589.5|40543.4|40541|1548
1722359400000|2024-07-30 17:10:00|40579.9|40577.5|40577.4|40575|40592.4|40590|40556.4|40554|984
1722359700000|2024-07-30 17:15:00|40577.9|40575.5|40587.4|40585|40594.4|40592|40556.4|40554|990
1722360000000|2024-07-30 17:20:00|40587.9|40585.5|40621.4|40619|40636.4|40634|40586.9|40584.5|1277
1722360300000|2024-07-30 17:25:00|40620.9|40618.5|40597.9|40595.5|40628.4|40626|40570.9|40568.5|950
1722360600000|2024-07-30 17:30:00|40598.4|40596|40621.9|40619.5|40627.9|40625.5|40581.4|40579|731
1722360900000|2024-07-30 17:35:00|40621.4|40619|40648.4|40646|40667.4|40665|40602.4|40600|1200
1722361200000|2024-07-30 17:40:00|40648.9|40646.5|40650.9|40648.5|40652.4|40650|40627.9|40625.5|1082
1722361500000|2024-07-30 17:45:00|40650.4|40648|40657.9|40655.5|40666.4|40664|40626.4|40624|1004
1722361800000|2024-07-30 17:50:00|40657.4|40655|40656.4|40654|40666.4|40664|40647.4|40645|657
1722362100000|2024-07-30 17:55:00|40656.9|40654.5|40661.9|40659.5|40669.9|40667.5|40647.9|40645.5|682
1722362400000|2024-07-30 18:00:00|40661.4|40659|40687.9|40685.5|40688.4|40686|40655.4|40653|832
1722362700000|2024-07-30 18:05:00|40688.4|40686|40711.9|40709.5|40724.4|40722|40684.9|40682.5|1127
1722363000000|2024-07-30 18:10:00|40711.4|40709|40722.9|40720.5|40734.9|40732.5|40705.4|40703|679
1722363300000|2024-07-30 18:15:00|40722.4|40720|40752.4|40750|40762.9|40760.5|40722.4|40720|1365
1722363600000|2024-07-30 18:20:00|40751.9|40749.5|40738.9|40736.5|40774.4|40772|40727.9|40725.5|1314
1722363900000|2024-07-30 18:25:00|40739.4|40737|40705.4|40703|40739.4|40737|40689.4|40687|1043
1722364200000|2024-07-30 18:30:00|40704.9|40702.5|40686.4|40684|40712.9|40710.5|40677.9|40675.5|596
1722364500000|2024-07-30 18:35:00|40686.9|40684.5|40705.9|40703.5|40711.4|40709|40683.9|40681.5|684
1722364800000|2024-07-30 18:40:00|40706.4|40704|40698.4|40696|40714.4|40712|40689.4|40687|698
1722365100000|2024-07-30 18:45:00|40697.9|40695.5|40655.4|40653|40702.9|40700.5|40646.9|40644.5|1163
1722365400000|2024-07-30 18:50:00|40657.4|40655|40657.4|40655|40665.9|40663.5|40643.9|40641.5|844
1722365700000|2024-07-30 18:55:00|40657.9|40655.5|40673.4|40671|40674.4|40672|40638.9|40636.5|676
1722366000000|2024-07-30 19:00:00|40674.4|40672|40644.9|40642.5|40677.9|40675.5|40634.4|40632|1056
1722366300000|2024-07-30 19:05:00|40644.4|40642|40660.9|40658.5|40667.9|40665.5|40644.4|40642|589
1722366600000|2024-07-30 19:10:00|40660.4|40658|40658.4|40656|40672.4|40670|40648.9|40646.5|651
1722366900000|2024-07-30 19:15:00|40657.9|40655.5|40691.4|40689|40695.4|40693|40657.9|40655.5|800
1722367200000|2024-07-30 19:20:00|40691.9|40689.5|40700.4|40698|40702.4|40700|40674.9|40672.5|918
1722367500000|2024-07-30 19:25:00|40698.9|40696.5|40692.4|40690|40704.4|40702|40680.4|40678|735
1722367800000|2024-07-30 19:30:00|40692.9|40690.5|40697.4|40695|40698.9|40696.5|40673.4|40671|823
1722368100000|2024-07-30 19:35:00|40696.9|40694.5|40697.9|40695.5|40708.9|40706.5|40685.9|40683.5|619
1722368400000|2024-07-30 19:40:00|40698.9|40696.5|40745.5|40743.1|40745.5|40743.1|40696.4|40694|1206
1722368700000|2024-07-30 19:45:00|40749|40746.6|40839|40836.6|40860|40857.6|40737|40734.6|2594
1722369000000|2024-07-30 19:50:00|40849.5|40847.1|40830|40827.6|40875|40872.6|40811|40808.6|2895
1722369300000|2024-07-30 19:55:00|40827.5|40825.1|40738|40735.6|40838|40835.6|40729|40726.6|5174
1722369600000|2024-07-30 20:00:00|40739.2|40734.4|40520.7|40515.9|40765.2|40760.4|40489.7|40484.9|5329
1722369900000|2024-07-30 20:05:00|40522.7|40517.9|40590.2|40585.4|40602.7|40597.9|40517.7|40512.9|1723
1722370200000|2024-07-30 20:10:00|40590.7|40585.9|40582.2|40577.4|40600.2|40595.4|40572.7|40567.9|477
1722370500000|2024-07-30 20:15:00|40579.7|40574.9|40594.7|40589.9|40600.7|40595.9|40545.7|40540.9|667
1722370800000|2024-07-30 20:20:00|40594.2|40589.4|40548.7|40543.9|40599.7|40594.9|40536.2|40531.4|387
1722371100000|2024-07-30 20:25:00|40548.2|40543.4|40530.2|40525.4|40560.2|40555.4|40529.2|40524.4|185
1722371400000|2024-07-30 20:30:00|40530.7|40525.9|40515.7|40510.9|40537.2|40532.4|40514.2|40509.4|357
1722371700000|2024-07-30 20:35:00|40515.2|40510.4|40551.2|40546.4|40552.2|40547.4|40515.2|40510.4|257
1722372000000|2024-07-30 20:40:00|40550.7|40545.9|40543.2|40538.4|40553.7|40548.9|40537.7|40532.9|174
1722372300000|2024-07-30 20:45:00|40543.7|40538.9|40558.2|40553.4|40561.2|40556.4|40543.2|40538.4|478
1722372600000|2024-07-30 20:50:00|40558.7|40553.9|40548.2|40543.4|40562.7|40557.9|40548.2|40543.4|124
1722372900000|2024-07-30 20:55:00|40547.7|40542.9|40559.6|40549.8|40561.2|40556.4|40532.7|40527.9|154
1722373200000|2024-07-30 21:00:00|40564|40554.2|40569.5|40559.7|40573.5|40563.7|40558.7|40548.9|0
1722373500000|2024-07-30 21:05:00|40564.5|40554.7|40560.5|40550.7|40580.6|40570.8|40553.6|40543.8|0
1722373800000|2024-07-30 21:10:00|40560.3|40550.5|40563.5|40553.7|40565.2|40555.4|40550.7|40540.9|0
1722374100000|2024-07-30 21:15:00|40562.5|40552.7|40552.2|40542.4|40564.3|40554.5|40552.2|40542.4|0
1722374400000|2024-07-30 21:20:00|40556.3|40546.5|40552.7|40542.9|40564|40554.2|40552.7|40542.9|0
1722374700000|2024-07-30 21:25:00|40552.4|40542.6|40567.6|40557.8|40567.6|40557.8|40552.4|40542.6|0
1722375000000|2024-07-30 21:30:00|40568.6|40558.8|40565.1|40555.3|40573.6|40563.8|40560.5|40550.7|0
1722375300000|2024-07-30 21:35:00|40571.7|40561.9|40580|40570.2|40580|40570.2|40567.2|40557.4|0
1722375600000|2024-07-30 21:40:00|40580.2|40570.4|40590.8|40581|40590.9|40581.1|40571.5|40561.7|0
1722375900000|2024-07-30 21:45:00|40590.9|40581.1|40597.6|40587.8|40597.6|40587.8|40589.1|40579.3|0
1722376200000|2024-07-30 21:50:00|40597.7|40587.9|40595.3|40585.5|40603.6|40593.8|40595.3|40585.5|0
1722376500000|2024-07-30 21:55:00|40597|40587.2|40574.7|40564.9|40599.1|40589.3|40556.9|40547.1|0
1722376800000|2024-07-30 22:00:00|40566.8|40562|40612.3|40607.5|40614.8|40610|40540.3|40535.5|709
1722377100000|2024-07-30 22:05:00|40616.8|40612|40632.8|40628|40644.8|40640|40594.3|40589.5|519
1722377400000|2024-07-30 22:10:00|40633.3|40628.5|40614.3|40609.5|40635.8|40631|40598.8|40594|157
1722377700000|2024-07-30 22:15:00|40613.8|40609|40616.3|40611.5|40625.8|40621|40611.8|40607|56
1722378000000|2024-07-30 22:20:00|40615.8|40611|40591.8|40587|40619.3|40614.5|40590.3|40585.5|180
1722378300000|2024-07-30 22:25:00|40592.3|40587.5|40578.8|40574|40597.8|40593|40578.3|40573.5|137
1722378600000|2024-07-30 22:30:00|40579.3|40574.5|40576.8|40572|40595.8|40591|40576.3|40571.5|93
1722378900000|2024-07-30 22:35:00|40577.3|40572.5|40575.8|40571|40579.8|40575|40561.8|40557|195
1722379200000|2024-07-30 22:40:00|40575.3|40570.5|40568.8|40564|40585.8|40581|40566.3|40561.5|63
1722379500000|2024-07-30 22:45:00|40568.3|40563.5|40561.8|40557|40570.3|40565.5|40552.8|40548|84
1722379800000|2024-07-30 22:50:00|40561.3|40556.5|40564.8|40560|40564.8|40560|40556.3|40551.5|52
1722380100000|2024-07-30 22:55:00|40565.3|40560.5|40562.3|40557.5|40566.3|40561.5|40559.3|40554.5|7
1722380400000|2024-07-30 23:00:00|40562.8|40558|40562.8|40558|40568.8|40564|40561.3|40556.5|46
1722380700000|2024-07-30 23:05:00|40563.3|40558.5|40563.3|40558.5|40566.8|40562|40562.3|40557.5|18
1722381000000|2024-07-30 23:10:00|40563.8|40559|40574.3|40569.5|40574.8|40570|40558.8|40554|50
1722381300000|2024-07-30 23:15:00|40573.8|40569|40594.8|40590|40598.3|40593.5|40571.8|40567|92
1722381600000|2024-07-30 23:20:00|40594.3|40589.5|40593.8|40589|40595.8|40591|40586.8|40582|65
1722381900000|2024-07-30 23:25:00|40593.3|40588.5|40584.3|40579.5|40593.3|40588.5|40580.8|40576|52
1722382200000|2024-07-30 23:30:00|40584.8|40580|40579.3|40574.5|40586.3|40581.5|40578.3|40573.5|40
1722382500000|2024-07-30 23:35:00|40579.8|40575|40580.8|40576|40582.8|40578|40576.3|40571.5|26
1722382800000|2024-07-30 23:40:00|40579.8|40575|40583.8|40579|40584.8|40580|40578.8|40574|27
1722383100000|2024-07-30 23:45:00|40584.3|40579.5|40586.8|40582|40592.8|40588|40574.8|40570|82
1722383400000|2024-07-30 23:50:00|40586.3|40581.5|40586.8|40582|40589.8|40585|40581.8|40577|141
1722383700000|2024-07-30 23:55:00|40586.3|40581.5|40583.8|40579|40592.3|40587.5|40581.8|40577|61
1722384000000|2024-07-31 00:00:00|40581.3|40576.5|40568.3|40563.5|40585.8|40581|40567.8|40563|156
1722384300000|2024-07-31 00:05:00|40568.8|40564|40566.8|40562|40570.8|40566|40555.8|40551|141
1722384600000|2024-07-31 00:10:00|40566.3|40561.5|40563.8|40559|40568.8|40564|40561.3|40556.5|46
1722384900000|2024-07-31 00:15:00|40563.3|40558.5|40569.8|40565|40576.3|40571.5|40563.3|40558.5|67
1722385200000|2024-07-31 00:20:00|40570.3|40565.5|40567.3|40562.5|40572.3|40567.5|40564.8|40560|72
1722385500000|2024-07-31 00:25:00|40567.8|40563|40575.8|40571|40577.8|40573|40567.8|40563|46
1722385800000|2024-07-31 00:30:00|40575.3|40570.5|40579.8|40575|40583.3|40578.5|40570.8|40566|82
1722386100000|2024-07-31 00:35:00|40580.3|40575.5|40602.8|40598|40602.8|40598|40580.3|40575.5|87
1722386400000|2024-07-31 00:40:00|40602.3|40597.5|40610.8|40606|40611.3|40606.5|40601.8|40597|61
1722386700000|2024-07-31 00:45:00|40611.3|40606.5|40613.8|40609|40614.3|40609.5|40602.8|40598|60
1722387000000|2024-07-31 00:50:00|40614.3|40609.5|40613.8|40609|40617.8|40613|40609.3|40604.5|68
1722387300000|2024-07-31 00:55:00|40614.3|40609.5|40615.3|40610.5|40621.8|40617|40612.8|40608|61
1722387600000|2024-07-31 01:00:00|40615.8|40611|40623.8|40619|40625.3|40620.5|40615.8|40611|74
1722387900000|2024-07-31 01:05:00|40623.3|40618.5|40610.8|40606|40624.3|40619.5|40609.8|40605|73
1722388200000|2024-07-31 01:10:00|40611.3|40606.5|40613.8|40609|40617.8|40613|40611.3|40606.5|46
1722388500000|2024-07-31 01:15:00|40614.3|40609.5|40604.8|40600|40615.8|40611|40604.8|40600|46
1722388800000|2024-07-31 01:20:00|40604.3|40599.5|40606.8|40602|40613.3|40608.5|40602.3|40597.5|82
1722389100000|2024-07-31 01:25:00|40606.3|40601.5|40606.8|40602|40610.8|40606|40600.3|40595.5|39
1722389400000|2024-07-31 01:30:00|40607.3|40602.5|40598.8|40594|40616.8|40612|40596.8|40592|120
1722389700000|2024-07-31 01:35:00|40599.3|40594.5|40610.8|40606|40612.8|40608|40595.8|40591|69
1722390000000|2024-07-31 01:40:00|40610.3|40605.5|40610.8|40606|40617.8|40613|40598.3|40593.5|45
1722390300000|2024-07-31 01:45:00|40611.3|40606.5|40621.8|40617|40626.3|40621.5|40607.8|40603|57
1722390600000|2024-07-31 01:50:00|40621.3|40616.5|40613.3|40608.5|40625.8|40621|40613.3|40608.5|57
1722390900000|2024-07-31 01:55:00|40612.8|40608|40618.3|40613.5|40621.3|40616.5|40612.8|40608|32
1722391200000|2024-07-31 02:00:00|40618.8|40614|40618.8|40614|40619.8|40615|40611.8|40607|79
1722391500000|2024-07-31 02:05:00|40619.3|40614.5|40621.8|40617|40627.8|40623|40612.8|40608|109
1722391800000|2024-07-31 02:10:00|40621.3|40616.5|40627.3|40622.5|40631.3|40626.5|40617.8|40613|83
1722392100000|2024-07-31 02:15:00|40626.8|40622|40637.8|40633|40638.3|40633.5|40622.3|40617.5|130
1722392400000|2024-07-31 02:20:00|40636.8|40632|40642.8|40638|40642.8|40638|40633.3|40628.5|93
1722392700000|2024-07-31 02:25:00|40642.3|40637.5|40653.3|40648.5|40654.8|40650|40641.8|40637|165
1722393000000|2024-07-31 02:30:00|40654.3|40649.5|40650.3|40645.5|40654.3|40649.5|40645.3|40640.5|67
1722393300000|2024-07-31 02:35:00|40650.8|40646|40653.3|40648.5|40653.3|40648.5|40648.3|40643.5|47
1722393600000|2024-07-31 02:40:00|40652.8|40648|40646.8|40642|40652.8|40648|40645.3|40640.5|33
1722393900000|2024-07-31 02:45:00|40646.3|40641.5|40649.3|40644.5|40652.8|40648|40646.3|40641.5|47
1722394200000|2024-07-31 02:50:00|40648.8|40644|40653.3|40648.5|40653.8|40649|40642.8|40638|78
1722394500000|2024-07-31 02:55:00|40652.8|40648|40652.3|40647.5|40655.8|40651|40649.3|40644.5|38
1722394800000|2024-07-31 03:00:00|40650.3|40645.5|40646.8|40642|40655.3|40650.5|40643.3|40638.5|37
1722395100000|2024-07-31 03:05:00|40647.3|40642.5|40642.8|40638|40649.3|40644.5|40639.3|40634.5|38
1722395400000|2024-07-31 03:10:00|40642.3|40637.5|40642.8|40638|40647.3|40642.5|40641.8|40637|50
1722395700000|2024-07-31 03:15:00|40643.3|40638.5|40647.8|40643|40650.3|40645.5|40643.3|40638.5|31
1722396000000|2024-07-31 03:20:00|40647.3|40642.5|40646.3|40641.5|40650.8|40646|40644.8|40640|70
1722396300000|2024-07-31 03:25:00|40645.8|40641|40647.8|40643|40648.8|40644|40641.8|40637|31
1722396600000|2024-07-31 03:30:00|40647.3|40642.5|40649.8|40645|40649.8|40645|40642.3|40637.5|31
1722396900000|2024-07-31 03:35:00|40649.3|40644.5|40652.8|40648|40654.8|40650|40648.8|40644|34
1722397200000|2024-07-31 03:40:00|40652.3|40647.5|40653.3|40648.5|40655.3|40650.5|40650.3|40645.5|32
1722397500000|2024-07-31 03:45:00|40652.8|40648|40652.3|40647.5|40654.8|40650|40648.8|40644|31
1722397800000|2024-07-31 03:50:00|40651.8|40647|40648.3|40643.5|40653.3|40648.5|40648.3|40643.5|27
1722398100000|2024-07-31 03:55:00|40648.8|40644|40675.3|40670.5|40679.3|40674.5|40643.3|40638.5|308
1722398400000|2024-07-31 04:00:00|40673.3|40668.5|40668.3|40663.5|40684.3|40679.5|40653.8|40649|207
1722398700000|2024-07-31 04:05:00|40667.8|40663|40665.3|40660.5|40672.3|40667.5|40659.3|40654.5|51
1722399000000|2024-07-31 04:10:00|40664.8|40660|40657.3|40652.5|40668.3|40663.5|40653.8|40649|51
1722399300000|2024-07-31 04:15:00|40657.8|40653|40658.3|40653.5|40664.3|40659.5|40653.3|40648.5|181
1722399600000|2024-07-31 04:20:00|40657.8|40653|40651.3|40646.5|40663.3|40658.5|40648.3|40643.5|83
1722399900000|2024-07-31 04:25:00|40651.8|40647|40653.3|40648.5|40654.3|40649.5|40647.3|40642.5|51
1722400200000|2024-07-31 04:30:00|40652.8|40648|40655.3|40650.5|40656.8|40652|40649.3|40644.5|40
1722400500000|2024-07-31 04:35:00|40655.8|40651|40660.3|40655.5|40660.3|40655.5|40652.3|40647.5|36
1722400800000|2024-07-31 04:40:00|40659.8|40655|40671.3|40666.5|40675.3|40670.5|40657.8|40653|102
1722401100000|2024-07-31 04:45:00|40671.8|40667|40674.8|40670|40677.3|40672.5|40668.3|40663.5|90
1722401400000|2024-07-31 04:50:00|40675.3|40670.5|40671.3|40666.5|40677.8|40673|40665.3|40660.5|61
1722401700000|2024-07-31 04:55:00|40671.8|40667|40668.3|40663.5|40674.3|40669.5|40665.3|40660.5|75
1722402000000|2024-07-31 05:00:00|40668.8|40664|40670.8|40666|40675.3|40670.5|40667.3|40662.5|56
1722402300000|2024-07-31 05:05:00|40670.3|40665.5|40664.3|40659.5|40671.3|40666.5|40663.3|40658.5|23
1722402600000|2024-07-31 05:10:00|40664.8|40660|40670.3|40665.5|40672.3|40667.5|40664.8|40660|55
1722402900000|2024-07-31 05:15:00|40669.8|40665|40675.3|40670.5|40676.3|40671.5|40663.8|40659|32
1722403200000|2024-07-31 05:20:00|40675.8|40671|40679.3|40674.5|40688.8|40684|40672.8|40668|154
1722403500000|2024-07-31 05:25:00|40678.8|40674|40687.3|40682.5|40689.8|40685|40673.3|40668.5|57
1722403800000|2024-07-31 05:30:00|40687.8|40683|40698.3|40693.5|40699.3|40694.5|40686.8|40682|126
1722404100000|2024-07-31 05:35:00|40698.8|40694|40713.3|40708.5|40718.8|40714|40694.8|40690|248
1722404400000|2024-07-31 05:40:00|40712.8|40708|40750.3|40745.5|40753.8|40749|40712.3|40707.5|339
1722404700000|2024-07-31 05:45:00|40750.8|40746|40765.3|40760.5|40771.3|40766.5|40747.8|40743|243
1722405000000|2024-07-31 05:50:00|40766.8|40762|40771.3|40766.5|40773.3|40768.5|40756.8|40752|167
1722405300000|2024-07-31 05:55:00|40771.8|40767|40758.3|40753.5|40773.3|40768.5|40757.3|40752.5|144
1722405600000|2024-07-31 06:00:00|40757.7|40754.1|40766.7|40763.1|40778.7|40775.1|40746.7|40743.1|407
1722405900000|2024-07-31 06:05:00|40766.2|40762.6|40768.7|40765.1|40780.2|40776.6|40761.2|40757.6|218
1722406200000|2024-07-31 06:10:00|40768.2|40764.6|40799.7|40796.1|40803.7|40800.1|40766.7|40763.1|251
1722406500000|2024-07-31 06:15:00|40799.2|40795.6|40817.2|40813.6|40824.7|40821.1|40791.7|40788.1|379
1722406800000|2024-07-31 06:20:00|40816.7|40813.1|40816.7|40813.1|40824.7|40821.1|40812.7|40809.1|122
1722407100000|2024-07-31 06:25:00|40817.2|40813.6|40811.7|40808.1|40818.2|40814.6|40802.7|40799.1|164
1722407400000|2024-07-31 06:30:00|40812.2|40808.6|40837.7|40834.1|40838.2|40834.6|40812.2|40808.6|178
1722407700000|2024-07-31 06:35:00|40837.2|40833.6|40829.7|40826.1|40837.7|40834.1|40825.7|40822.1|130
1722408000000|2024-07-31 06:40:00|40830.2|40826.6|40820.7|40817.1|40831.7|40828.1|40809.7|40806.1|154
1722408300000|2024-07-31 06:45:00|40821.2|40817.6|40827.7|40824.1|40830.7|40827.1|40820.7|40817.1|94
1722408600000|2024-07-31 06:50:00|40828.2|40824.6|40821.7|40818.1|40830.2|40826.6|40819.7|40816.1|113
1722408900000|2024-07-31 06:55:00|40822.7|40819.1|40811.7|40808.1|40825.7|40822.1|40805.2|40801.6|229
1722409200000|2024-07-31 07:00:00|40812.7|40809.1|40804.7|40801.1|40830.2|40826.6|40804.2|40800.6|366
1722409500000|2024-07-31 07:05:00|40804.2|40800.6|40820.7|40817.1|40823.2|40819.6|40796.7|40793.1|215
1722409800000|2024-07-31 07:10:00|40821.2|40817.6|40834.7|40831.1|40837.7|40834.1|40818.2|40814.6|162
1722410100000|2024-07-31 07:15:00|40834.2|40830.6|40833.2|40829.6|40836.7|40833.1|40817.7|40814.1|154
1722410400000|2024-07-31 07:20:00|40832.7|40829.1|40814.7|40811.1|40844.2|40840.6|40811.7|40808.1|217
1722410700000|2024-07-31 07:25:00|40814.2|40810.6|40826.2|40822.6|40834.7|40831.1|40806.7|40803.1|157
1722411000000|2024-07-31 07:30:00|40826.7|40823.1|40816.7|40813.1|40830.7|40827.1|40815.2|40811.6|115
1722411300000|2024-07-31 07:35:00|40817.2|40813.6|40823.2|40819.6|40829.7|40826.1|40816.7|40813.1|102
1722411600000|2024-07-31 07:40:00|40823.7|40820.1|40834.7|40831.1|40837.2|40833.6|40816.2|40812.6|127
1722411900000|2024-07-31 07:45:00|40835.2|40831.6|40835.2|40831.6|40843.7|40840.1|40830.7|40827.1|106
1722412200000|2024-07-31 07:50:00|40834.7|40831.1|40834.7|40831.1|40851.2|40847.6|40834.7|40831.1|154
1722412500000|2024-07-31 07:55:00|40835.2|40831.6|40865.7|40862.1|40865.7|40862.1|40828.7|40825.1|222
1722412800000|2024-07-31 08:00:00|40867.2|40863.6|40856.7|40853.1|40870.2|40866.6|40855.2|40851.6|337
1722413100000|2024-07-31 08:05:00|40857.2|40853.6|40823.7|40820.1|40866.7|40863.1|40823.2|40819.6|328
1722413400000|2024-07-31 08:10:00|40823.2|40819.6|40827.7|40824.1|40833.7|40830.1|40817.7|40814.1|266
1722413700000|2024-07-31 08:15:00|40827.2|40823.6|40847.7|40844.1|40847.7|40844.1|40821.7|40818.1|223
1722414000000|2024-07-31 08:20:00|40848.2|40844.6|40874.7|40871.1|40876.2|40872.6|40848.2|40844.6|199
1722414300000|2024-07-31 08:25:00|40874.2|40870.6|40900.2|40896.6|40902.7|40899.1|40870.7|40867.1|285
1722414600000|2024-07-31 08:30:00|40899.7|40896.1|40911.2|40907.6|40923.2|40919.6|40898.2|40894.6|451
1722414900000|2024-07-31 08:35:00|40911.7|40908.1|40930.7|40927.1|40932.2|40928.6|40910.7|40907.1|277
1722415200000|2024-07-31 08:40:00|40930.2|40926.6|40921.7|40918.1|40941.7|40938.1|40917.7|40914.1|399
1722415500000|2024-07-31 08:45:00|40922.2|40918.6|40921.7|40918.1|40931.7|40928.1|40919.7|40916.1|114
1722415800000|2024-07-31 08:50:00|40921.2|40917.6|40908.2|40904.6|40926.7|40923.1|40900.7|40897.1|192
1722416100000|2024-07-31 08:55:00|40908.7|40905.1|40918.2|40914.6|40923.7|40920.1|40907.7|40904.1|152
1722416400000|2024-07-31 09:00:00|40917.2|40913.6|40903.7|40900.1|40922.7|40919.1|40900.7|40897.1|146
1722416700000|2024-07-31 09:05:00|40904.2|40900.6|40904.7|40901.1|40908.7|40905.1|40897.7|40894.1|108
1722417000000|2024-07-31 09:10:00|40905.2|40901.6|40907.7|40904.1|40913.7|40910.1|40899.7|40896.1|181
1722417300000|2024-07-31 09:15:00|40908.2|40904.6|40915.7|40912.1|40916.7|40913.1|40902.7|40899.1|110
1722417600000|2024-07-31 09:20:00|40916.2|40912.6|40915.7|40912.1|40926.7|40923.1|40913.7|40910.1|248
1722417900000|2024-07-31 09:25:00|40916.2|40912.6|40898.2|40894.6|40919.7|40916.1|40898.2|40894.6|166
1722418200000|2024-07-31 09:30:00|40897.7|40894.1|40913.7|40910.1|40917.7|40914.1|40895.7|40892.1|117
1722418500000|2024-07-31 09:35:00|40914.2|40910.6|40916.2|40912.6|40920.2|40916.6|40912.2|40908.6|101
1722418800000|2024-07-31 09:40:00|40916.7|40913.1|40917.7|40914.1|40917.7|40914.1|40912.2|40908.6|102
1722419100000|2024-07-31 09:45:00|40916.7|40913.1|40878.7|40875.1|40920.2|40916.6|40878.2|40874.6|284
1722419400000|2024-07-31 09:50:00|40880.7|40877.1|40894.2|40890.6|40894.2|40890.6|40879.7|40876.1|249
1722419700000|2024-07-31 09:55:00|40894.7|40891.1|40904.7|40901.1|40905.7|40902.1|40888.7|40885.1|193
1722420000000|2024-07-31 10:00:00|40904.2|40900.6|40893.7|40890.1|40904.2|40900.6|40884.7|40881.1|156
1722420300000|2024-07-31 10:05:00|40894.2|40890.6|40887.7|40884.1|40896.7|40893.1|40887.2|40883.6|158
1722420600000|2024-07-31 10:10:00|40887.2|40883.6|40879.7|40876.1|40889.2|40885.6|40878.7|40875.1|224
1722420900000|2024-07-31 10:15:00|40878.2|40874.6|40898.7|40895.1|40900.2|40896.6|40876.2|40872.6|155
1722421200000|2024-07-31 10:20:00|40898.2|40894.6|40894.7|40891.1|40901.7|40898.1|40892.7|40889.1|102
1722421500000|2024-07-31 10:25:00|40894.2|40890.6|40898.7|40895.1|40901.2|40897.6|40892.2|40888.6|95
1722421800000|2024-07-31 10:30:00|40899.2|40895.6|40896.7|40893.1|40903.2|40899.6|40893.7|40890.1|110
1722422100000|2024-07-31 10:35:00|40897.2|40893.6|40900.7|40897.1|40901.7|40898.1|40891.2|40887.6|170
1722422400000|2024-07-31 10:40:00|40900.2|40896.6|40907.7|40904.1|40908.7|40905.1|40895.2|40891.6|173
1722422700000|2024-07-31 10:45:00|40908.2|40904.6|40870.7|40867.1|40910.2|40906.6|40867.7|40864.1|441
1722423000000|2024-07-31 10:50:00|40870.2|40866.6|40869.7|40866.1|40870.7|40867.1|40856.7|40853.1|278
1722423300000|2024-07-31 10:55:00|40870.2|40866.6|40858.7|40855.1|40878.2|40874.6|40858.7|40855.1|302
1722423600000|2024-07-31 11:00:00|40858.2|40854.6|40845.7|40842.1|40871.7|40868.1|40840.2|40836.6|412
1722423900000|2024-07-31 11:05:00|40847.2|40843.6|40794.7|40791.1|40847.7|40844.1|40776.7|40773.1|1557
1722424200000|2024-07-31 11:10:00|40795.2|40791.6|40776.2|40772.6|40806.2|40802.6|40776.2|40772.6|288
1722424500000|2024-07-31 11:15:00|40775.7|40772.1|40775.7|40772.1|40789.7|40786.1|40773.7|40770.1|323
1722424800000|2024-07-31 11:20:00|40775.2|40771.6|40796.7|40793.1|40800.7|40797.1|40766.7|40763.1|356
1722425100000|2024-07-31 11:25:00|40797.2|40793.6|40799.2|40795.6|40804.2|40800.6|40793.7|40790.1|291
1722425400000|2024-07-31 11:30:00|40798.7|40795.1|40811.2|40807.6|40820.7|40817.1|40761.2|40757.6|1451
1722425700000|2024-07-31 11:35:00|40810.7|40807.1|40796.7|40793.1|40813.2|40809.6|40783.7|40780.1|338
1722426000000|2024-07-31 11:40:00|40794.7|40791.1|40809.7|40806.1|40810.7|40807.1|40789.7|40786.1|134
1722426300000|2024-07-31 11:45:00|40810.2|40806.6|40806.7|40803.1|40810.7|40807.1|40794.7|40791.1|203
1722426600000|2024-07-31 11:50:00|40807.2|40803.6|40802.7|40799.1|40812.7|40809.1|40796.7|40793.1|349
1722426900000|2024-07-31 11:55:00|40802.2|40798.6|40772.2|40768.6|40803.2|40799.6|40772.2|40768.6|315
1722427200000|2024-07-31 12:00:00|40772.7|40769.1|40795.7|40792.1|40796.7|40793.1|40760.2|40756.6|472
1722427500000|2024-07-31 12:05:00|40790.7|40787.1|40799.7|40796.1|40799.7|40796.1|40785.7|40782.1|218
1722427800000|2024-07-31 12:10:00|40801.7|40798.1|40810.7|40807.1|40814.2|40810.6|40799.7|40796.1|253
1722428100000|2024-07-31 12:15:00|40811.7|40808.1|40838.7|40835.1|40844.7|40841.1|40802.2|40798.6|553
1722428400000|2024-07-31 12:20:00|40838.2|40834.6|40839.2|40835.6|40848.7|40845.1|40836.2|40832.6|266
1722428700000|2024-07-31 12:25:00|40839.7|40836.1|40823.2|40819.6|40839.7|40836.1|40823.2|40819.6|395
1722429000000|2024-07-31 12:30:00|40822.7|40819.1|40832.2|40828.6|40851.2|40847.6|40811.7|40808.1|675
1722429300000|2024-07-31 12:35:00|40832.7|40829.1|40824.7|40821.1|40836.2|40832.6|40819.7|40816.1|374
1722429600000|2024-07-31 12:40:00|40825.7|40822.1|40851.7|40848.1|40856.2|40852.6|40823.7|40820.1|440
1722429900000|2024-07-31 12:45:00|40851.2|40847.6|40834.7|40831.1|40852.7|40849.1|40830.7|40827.1|397
1722430200000|2024-07-31 12:50:00|40835.7|40832.1|40851.7|40848.1|40854.7|40851.1|40832.7|40829.1|310
1722430500000|2024-07-31 12:55:00|40852.2|40848.6|40839.2|40835.6|40859.7|40856.1|40838.7|40835.1|273
1722430800000|2024-07-31 13:00:00|40840.2|40836.6|40843.2|40839.6|40848.2|40844.6|40827.7|40824.1|279
1722431100000|2024-07-31 13:05:00|40842.7|40839.1|40867.2|40863.6|40877.7|40874.1|40838.2|40834.6|533
1722431400000|2024-07-31 13:10:00|40866.7|40863.1|40874.2|40870.6|40880.2|40876.6|40863.7|40860.1|265
1722431700000|2024-07-31 13:15:00|40873.7|40870.1|40855.7|40852.1|40880.7|40877.1|40841.2|40837.6|522
1722432000000|2024-07-31 13:20:00|40856.2|40852.6|40813.7|40810.1|40856.7|40853.1|40811.7|40808.1|402
1722432300000|2024-07-31 13:25:00|40817.7|40814.1|40749.7|40746.1|40823.7|40820.1|40717.2|40713.6|2027
1722432600000|2024-07-31 13:30:00|40749.1|40746.7|40794.6|40792.2|40834.1|40831.7|40705.6|40703.2|8186
1722432900000|2024-07-31 13:35:00|40795.1|40792.7|40782.6|40780.2|40814.1|40811.7|40744.1|40741.7|3208
1722433200000|2024-07-31 13:40:00|40782.1|40779.7|40755.1|40752.7|40784.6|40782.2|40713.1|40710.7|1761
1722433500000|2024-07-31 13:45:00|40754.6|40752.2|40742.1|40739.7|40771.6|40769.2|40708.6|40706.2|2507
1722433800000|2024-07-31 13:50:00|40739.1|40736.7|40710.6|40708.2|40756.1|40753.7|40697.1|40694.7|1802
1722434100000|2024-07-31 13:55:00|40709.6|40707.2|40703.6|40701.2|40711.1|40708.7|40650.1|40647.7|1809
1722434400000|2024-07-31 14:00:00|40705.1|40702.7|40709.1|40706.7|40733.1|40730.7|40687.6|40685.2|2480
1722434700000|2024-07-31 14:05:00|40708.1|40705.7|40716.8|40714.4|40750.1|40747.7|40678.7|40676.3|2410
1722435000000|2024-07-31 14:10:00|40717.3|40714.9|40808.8|40806.4|40826.3|40823.9|40709.8|40707.4|2625
1722435300000|2024-07-31 14:15:00|40810.3|40807.9|40861.3|40858.9|40884.3|40881.9|40810.3|40807.9|2817
1722435600000|2024-07-31 14:20:00|40861.8|40859.4|40857.3|40854.9|40880.8|40878.4|40837.8|40835.4|2637
1722435900000|2024-07-31 14:25:00|40856.8|40854.4|40871.3|40868.9|40872.3|40869.9|40833.3|40830.9|1464
1722436200000|2024-07-31 14:30:00|40871.8|40869.4|40933|40930.6|40933.5|40931.1|40869.8|40867.4|2562
1722436500000|2024-07-31 14:35:00|40933.5|40931.1|40914|40911.6|40939|40936.6|40899|40896.6|1541
1722436800000|2024-07-31 14:40:00|40914.5|40912.1|40918|40915.6|40944|40941.6|40903.5|40901.1|1305
1722437100000|2024-07-31 14:45:00|40918.5|40916.1|40926|40923.6|40946.5|40944.1|40918.5|40916.1|1597
1722437400000|2024-07-31 14:50:00|40926.5|40924.1|40835.5|40833.1|40931|40928.6|40822|40819.6|2302
1722437700000|2024-07-31 14:55:00|40835|40832.6|40891|40888.6|40900|40897.6|40826|40823.6|1259
1722438000000|2024-07-31 15:00:00|40891.5|40889.1|40923|40920.6|40937.5|40935.1|40883.5|40881.1|1065
1722438300000|2024-07-31 15:05:00|40921|40918.6|40954|40951.6|40972.5|40970.1|40916|40913.6|1115
1722438600000|2024-07-31 15:10:00|40953.5|40951.1|40963|40960.6|40963|40960.6|40921|40918.6|1164
1722438900000|2024-07-31 15:15:00|40962.5|40960.1|40930|40927.6|40962.5|40960.1|40914|40911.6|878
1722439200000|2024-07-31 15:20:00|40929.5|40927.1|40981.5|40979.1|40982.5|40980.1|40926|40923.6|920
1722439500000|2024-07-31 15:25:00|40981|40978.6|40963|40960.6|40990|40987.6|40946.5|40944.1|980
1722439800000|2024-07-31 15:30:00|40962.5|40960.1|40971.5|40969.1|41001|40998.6|40960|40957.6|1216
1722440100000|2024-07-31 15:35:00|40971|40968.6|40992|40989.6|40996.5|40994.1|40951.5|40949.1|1030
1722440400000|2024-07-31 15:40:00|40993|40990.6|41003.5|41001.1|41012|41009.6|40973|40970.6|877
1722440700000|2024-07-31 15:45:00|41004|41001.6|40975.5|40973.1|41011|41008.6|40974.5|40972.1|847
1722441000000|2024-07-31 15:50:00|40979|40976.6|40959.5|40957.1|40987.5|40985.1|40940|40937.6|902
1722441300000|2024-07-31 15:55:00|40960|40957.6|40978|40975.6|40986|40983.6|40948|40945.6|721
1722441600000|2024-07-31 16:00:00|40979|40976.6|40980.5|40978.1|41012|41009.6|40969|40966.6|701
1722441900000|2024-07-31 16:05:00|40980|40977.6|40984|40981.6|40987|40984.6|40961|40958.6|602
1722442200000|2024-07-31 16:10:00|40983.5|40981.1|40985.7|40983.3|40995.2|40992.8|40964.5|40962.1|597
1722442500000|2024-07-31 16:15:00|40986.2|40983.8|40970.7|40968.3|40986.2|40983.8|40965.2|40962.8|566
1722442800000|2024-07-31 16:20:00|40971.2|40968.8|40988.7|40986.3|41001.7|40999.3|40971.2|40968.8|636
1722443100000|2024-07-31 16:25:00|40990.2|40987.8|40992.2|40989.8|40996.7|40994.3|40971.2|40968.8|540
1722443400000|2024-07-31 16:30:00|40990.2|40987.8|41018.2|41015.8|41024.2|41021.8|40988.2|40985.8|761
1722443700000|2024-07-31 16:35:00|41017.7|41015.3|41016.2|41013.8|41021.2|41018.8|41006.2|41003.8|620
1722444000000|2024-07-31 16:40:00|41012.7|41010.3|41026.2|41023.8|41027.7|41025.3|41004.7|41002.3|552
1722444300000|2024-07-31 16:45:00|41025.7|41023.3|41043.7|41041.3|41045.7|41043.3|41025.2|41022.8|721
1722444600000|2024-07-31 16:50:00|41044.2|41041.8|41031.7|41029.3|41053.7|41051.3|41019.7|41017.3|679
1722444900000|2024-07-31 16:55:00|41032.2|41029.8|40996.7|40994.3|41035.7|41033.3|40995.2|40992.8|649
1722445200000|2024-07-31 17:00:00|40997.7|40995.3|41033.7|41031.3|41037.2|41034.8|40986.7|40984.3|649
1722445500000|2024-07-31 17:05:00|41034.2|41031.8|41030.7|41028.3|41056.2|41053.8|41030.2|41027.8|716
1722445800000|2024-07-31 17:10:00|41031.2|41028.8|41036.1|41033.7|41060.1|41057.7|41025.6|41023.2|638
1722446100000|2024-07-31 17:15:00|41035.6|41033.2|41021.6|41019.2|41042.1|41039.7|41002.1|40999.7|826
1722446400000|2024-07-31 17:20:00|41022.1|41019.7|41006.1|41003.7|41030.6|41028.2|41006.1|41003.7|712
1722446700000|2024-07-31 17:25:00|41005.6|41003.2|40999.6|40997.2|41013.1|41010.7|40980.1|40977.7|726
1722447000000|2024-07-31 17:30:00|40999.1|40996.7|40938.1|40935.7|40999.1|40996.7|40924.1|40921.7|1299
1722447300000|2024-07-31 17:35:00|40939.1|40936.7|40936.6|40934.2|40966.1|40963.7|40927.1|40924.7|873
1722447600000|2024-07-31 17:40:00|40935.1|40932.7|40947.6|40945.2|40957.1|40954.7|40904.1|40901.7|1195
1722447900000|2024-07-31 17:45:00|40947.1|40944.7|40967.1|40964.7|40974.6|40972.2|40942.6|40940.2|608
1722448200000|2024-07-31 17:50:00|40966.6|40964.2|41036.1|41033.7|41043.1|41040.7|40966.1|40963.7|677
1722448500000|2024-07-31 17:55:00|41035.6|41033.2|41014.1|41011.7|41042.6|41040.2|40996.1|40993.7|526
1722448800000|2024-07-31 18:00:00|41018.6|41016.2|41021.6|41019.2|41032.1|41029.7|40951.1|40948.7|1649
1722449100000|2024-07-31 18:05:00|41021.1|41018.7|41015.1|41012.7|41057.1|41054.7|41005.6|41003.2|1363
1722449400000|2024-07-31 18:10:00|41016.1|41013.7|41058.1|41055.7|41063.1|41060.7|41015.1|41012.7|1086
1722449700000|2024-07-31 18:15:00|41056.1|41053.7|41064.6|41062.2|41080.1|41077.7|41032.1|41029.7|988
1722450000000|2024-07-31 18:20:00|41063.1|41060.7|41053|41050.6|41082.6|41080.2|41037.6|41035.2|875
1722450300000|2024-07-31 18:25:00|41052.5|41050.1|41040|41037.6|41058|41055.6|41035.5|41033.1|660
1722450600000|2024-07-31 18:30:00|41041|41038.6|41098.5|41096.1|41124|41121.6|41041|41038.6|1941
1722450900000|2024-07-31 18:35:00|41099|41096.6|41074|41071.6|41103|41100.6|41026|41023.6|2453
1722451200000|2024-07-31 18:40:00|41073|41070.6|41140|41137.6|41145|41142.6|41067|41064.6|2071
1722451500000|2024-07-31 18:45:00|41139|41136.6|41184|41181.6|41190|41187.6|41118.5|41116.1|1877
1722451800000|2024-07-31 18:50:00|41183|41180.6|41180|41177.6|41206|41203.6|41157.5|41155.1|2075
1722452100000|2024-07-31 18:55:00|41178|41175.6|41186.5|41184.1|41209|41206.6|41154.5|41152.1|1385
1722452400000|2024-07-31 19:00:00|41187|41184.6|41142|41139.6|41208|41205.6|41139|41136.6|1550
1722452700000|2024-07-31 19:05:00|41141.5|41139.1|41096|41093.6|41170.5|41168.1|41087|41084.6|1918
1722453000000|2024-07-31 19:10:00|41097|41094.6|41058|41055.6|41119|41116.6|41052|41049.6|2087
1722453300000|2024-07-31 19:15:00|41057|41054.6|40954|40951.6|41102|41099.6|40948.5|40946.1|2757
1722453600000|2024-07-31 19:20:00|40956|40953.6|40905.5|40903.1|41005|41002.6|40904.5|40902.1|2869
1722453900000|2024-07-31 19:25:00|40906.5|40904.1|40862|40859.6|40924|40921.6|40832|40829.6|3173
1722454200000|2024-07-31 19:30:00|40861.5|40859.1|40866.5|40864.1|40883|40880.6|40811|40808.6|2614
1722454500000|2024-07-31 19:35:00|40868|40865.6|40917|40914.6|40938|40935.6|40866.5|40864.1|1948
1722454800000|2024-07-31 19:40:00|40917.3|40914.9|40989.8|40987.4|41002.8|41000.4|40912.8|40910.4|1889
1722455100000|2024-07-31 19:45:00|40988.8|40986.4|40975.3|40972.9|41018.8|41016.4|40933.3|40930.9|1670
1722455400000|2024-07-31 19:50:00|40974.8|40972.4|40888.8|40886.4|41005.3|41002.9|40838.3|40835.9|3287
1722455700000|2024-07-31 19:55:00|40885.8|40883.4|40856.8|40854.4|40916.8|40914.4|40846.3|40843.9|5879
1722456000000|2024-07-31 20:00:00|40858|40853.2|40909.5|40904.7|40928.5|40923.7|40857|40852.2|2134
1722456300000|2024-07-31 20:05:00|40910|40905.2|40891|40886.2|40944.5|40939.7|40865.5|40860.7|1528
1722456600000|2024-07-31 20:10:00|40890.5|40885.7|40884.5|40879.7|40905.5|40900.7|40881|40876.2|702
1722456900000|2024-07-31 20:15:00|40885|40880.2|40865|40860.2|40891.5|40886.7|40864|40859.2|280
1722457200000|2024-07-31 20:20:00|40864.5|40859.7|40856.5|40851.7|40883|40878.2|40854.5|40849.7|355
1722457500000|2024-07-31 20:25:00|40856|40851.2|40871.5|40866.7|40875.5|40870.7|40855|40850.2|198
1722457800000|2024-07-31 20:30:00|40871|40866.2|40885.5|40880.7|40900|40895.2|40871|40866.2|382
1722458100000|2024-07-31 20:35:00|40886|40881.2|40890|40885.2|40895.5|40890.7|40882.5|40877.7|126
1722458400000|2024-07-31 20:40:00|40890.5|40885.7|40885.5|40880.7|40896.5|40891.7|40885|40880.2|115
1722458700000|2024-07-31 20:45:00|40886|40881.2|40877|40872.2|40886.5|40881.7|40873.5|40868.7|164
1722459000000|2024-07-31 20:50:00|40876.5|40871.7|40867|40862.2|40880.5|40875.7|40866.5|40861.7|145
1722459300000|2024-07-31 20:55:00|40867.5|40862.7|40869.6|40859.8|40873|40868.2|40853.5|40848.7|189
1722459600000|2024-07-31 21:00:00|40869.3|40859.5|40869.9|40860.1|40870.3|40860.5|40867|40857.2|0
1722459900000|2024-07-31 21:05:00|40870.1|40860.3|40873.8|40864|40876.6|40866.8|40867.8|40858|0
1722460200000|2024-07-31 21:10:00|40874|40864.2|40875.8|40866|40880.6|40870.8|40874|40864.2|0
1722460500000|2024-07-31 21:15:00|40875.6|40865.8|40874.8|40865|40878.3|40868.5|40871.5|40861.7|0
1722460800000|2024-07-31 21:20:00|40876.4|40866.6|40878.2|40868.4|40878.2|40868.4|40871.3|40861.5|0
1722461100000|2024-07-31 21:25:00|40876|40866.2|40871.4|40861.6|40879.6|40869.8|40869.3|40859.5|0
1722461400000|2024-07-31 21:30:00|40872.8|40863|40871.3|40861.5|40873.1|40863.3|40871.3|40861.5|0
1722461700000|2024-07-31 21:35:00|40871.6|40861.8|40870.6|40860.8|40873.3|40863.5|40862.3|40852.5|0
1722462000000|2024-07-31 21:40:00|40870.5|40860.7|40871.7|40861.9|40880.3|40870.5|40867|40857.2|0
1722462300000|2024-07-31 21:45:00|40871.4|40861.6|40873.9|40864.1|40873.9|40864.1|40871.4|40861.6|0
1722462600000|2024-07-31 21:50:00|40874.2|40864.4|40882.4|40872.6|40887.4|40877.6|40874.2|40864.4|0
1722462900000|2024-07-31 21:55:00|40888.6|40878.8|40883.7|40873.9|40888.6|40878.8|40875.8|40866|0
1722463200000|2024-07-31 22:00:00|40876.5|40871.7|40902|40897.2|40903.5|40898.7|40870.5|40865.7|150
1722463500000|2024-07-31 22:05:00|40901.5|40896.7|40908.2|40903.4|40916.2|40911.4|40900.5|40895.7|84
1722463800000|2024-07-31 22:10:00|40907.7|40902.9|40894.2|40889.4|40907.7|40902.9|40893.2|40888.4|112
1722464100000|2024-07-31 22:15:00|40894.7|40889.9|40899.7|40894.9|40900.2|40895.4|40892.7|40887.9|40
1722464400000|2024-07-31 22:20:00|40899.2|40894.4|40894.2|40889.4|40900.2|40895.4|40891.7|40886.9|52
1722464700000|2024-07-31 22:25:00|40893.7|40888.9|40896.2|40891.4|40898.2|40893.4|40887.7|40882.9|36
1722465000000|2024-07-31 22:30:00|40896.7|40891.9|40895.7|40890.9|40896.7|40891.9|40889.7|40884.9|21
1722465300000|2024-07-31 22:35:00|40895.2|40890.4|40880.7|40875.9|40905.2|40900.4|40871.2|40866.4|132
1722465600000|2024-07-31 22:40:00|40881.2|40876.4|40902.2|40897.4|40905.2|40900.4|40880.2|40875.4|71
1722465900000|2024-07-31 22:45:00|40902.7|40897.9|40904.2|40899.4|40908.7|40903.9|40900.7|40895.9|36
1722466200000|2024-07-31 22:50:00|40904.7|40899.9|40918.2|40913.4|40927.2|40922.4|40904.7|40899.9|99
1722466500000|2024-07-31 22:55:00|40917.7|40912.9|40920.7|40915.9|40920.7|40915.9|40908.7|40903.9|17
1722466800000|2024-07-31 23:00:00|40921.2|40916.4|40918.7|40913.9|40924.7|40919.9|40916.7|40911.9|66
1722467100000|2024-07-31 23:05:00|40919.2|40914.4|40921.2|40916.4|40921.2|40916.4|40912.7|40907.9|50
1722467400000|2024-07-31 23:10:00|40921.7|40916.9|40931.7|40926.9|40932.2|40927.4|40921.2|40916.4|129
1722467700000|2024-07-31 23:15:00|40931.2|40926.4|40940.7|40935.9|40948.7|40943.9|40930.7|40925.9|211
1722468000000|2024-07-31 23:20:00|40941.2|40936.4|40926.7|40921.9|40941.7|40936.9|40925.2|40920.4|76
1722468300000|2024-07-31 23:25:00|40926.2|40921.4|40927.2|40922.4|40935.7|40930.9|40916.2|40911.4|63
1722468600000|2024-07-31 23:30:00|40927.7|40922.9|40930.2|40925.4|40932.7|40927.9|40924.7|40919.9|36
1722468900000|2024-07-31 23:35:00|40930.7|40925.9|40940.2|40935.4|40942.2|40937.4|40930.7|40925.9|42
1722469200000|2024-07-31 23:40:00|40939.7|40934.9|40936.2|40931.4|40942.7|40937.9|40934.2|40929.4|41
1722469500000|2024-07-31 23:45:00|40936.7|40931.9|40927.7|40922.9|40937.7|40932.9|40927.2|40922.4|60
1722469800000|2024-07-31 23:50:00|40928.2|40923.4|40930.7|40925.9|40941.2|40936.4|40928.2|40923.4|79
1722470100000|2024-07-31 23:55:00|40931.2|40926.4|40920.7|40915.9|40932.2|40927.4|40916.7|40911.9|82
1722470400000|2024-08-01 00:00:00|40922.7|40917.9|40935.7|40930.9|40948.2|40943.4|40914.2|40909.4|162
1722470700000|2024-08-01 00:05:00|40935.2|40930.4|40932.7|40927.9|40939.7|40934.9|40924.2|40919.4|82
1722471000000|2024-08-01 00:10:00|40932.2|40927.4|40938.7|40933.9|40947.2|40942.4|40928.7|40923.9|109
1722471300000|2024-08-01 00:15:00|40938.2|40933.4|40934.7|40929.9|40942.7|40937.9|40923.7|40918.9|116
1722471600000|2024-08-01 00:20:00|40935.2|40930.4|40950.7|40945.9|40953.7|40948.9|40933.7|40928.9|71
1722471900000|2024-08-01 00:25:00|40950.2|40945.4|40941.7|40936.9|40950.2|40945.4|40937.2|40932.4|49
1722472200000|2024-08-01 00:30:00|40941.2|40936.4|40929.7|40924.9|40945.7|40940.9|40923.7|40918.9|81
1722472500000|2024-08-01 00:35:00|40928.7|40923.9|40906.7|40901.9|40936.7|40931.9|40904.7|40899.9|146
1722472800000|2024-08-01 00:40:00|40906.2|40901.4|40926.7|40921.9|40927.7|40922.9|40900.7|40895.9|56
1722473100000|2024-08-01 00:45:00|40926.2|40921.4|40920.7|40915.9|40927.2|40922.4|40915.2|40910.4|91
1722473400000|2024-08-01 00:50:00|40921.2|40916.4|40911.7|40906.9|40921.7|40916.9|40910.2|40905.4|87
1722473700000|2024-08-01 00:55:00|40912.2|40907.4|40892.7|40887.9|40921.7|40916.9|40887.7|40882.9|94
1722474000000|2024-08-01 01:00:00|40892.2|40887.4|40906.2|40901.4|40914.7|40909.9|40887.7|40882.9|86
1722474300000|2024-08-01 01:05:00|40906.7|40901.9|40897.7|40892.9|40914.7|40909.9|40896.7|40891.9|45
1722474600000|2024-08-01 01:10:00|40897.2|40892.4|40903.7|40898.9|40905.2|40900.4|40884.7|40879.9|90
1722474900000|2024-08-01 01:15:00|40902.7|40897.9|40909.7|40904.9|40909.7|40904.9|40896.7|40891.9|68
1722475200000|2024-08-01 01:20:00|40909.2|40904.4|40923.7|40918.9|40925.7|40920.9|40908.7|40903.9|111
1722475500000|2024-08-01 01:25:00|40923.2|40918.4|40907.7|40902.9|40925.7|40920.9|40907.2|40902.4|98
1722475800000|2024-08-01 01:30:00|40908.2|40903.4|40925.7|40920.9|40931.7|40926.9|40908.2|40903.4|74
1722476100000|2024-08-01 01:35:00|40926.2|40921.4|40918.7|40913.9|40930.7|40925.9|40910.2|40905.4|107
1722476400000|2024-08-01 01:40:00|40919.2|40914.4|40914.7|40909.9|40923.2|40918.4|40910.2|40905.4|97
1722476700000|2024-08-01 01:45:00|40915.2|40910.4|40907.7|40902.9|40917.7|40912.9|40898.2|40893.4|84
1722477000000|2024-08-01 01:50:00|40907.2|40902.4|40904.7|40899.9|40908.7|40903.9|40898.7|40893.9|78
1722477300000|2024-08-01 01:55:00|40904.2|40899.4|40913.2|40908.4|40915.7|40910.9|40903.2|40898.4|58
1722477600000|2024-08-01 02:00:00|40912.7|40907.9|40905.7|40900.9|40917.7|40912.9|40905.7|40900.9|84
1722477900000|2024-08-01 02:05:00|40906.2|40901.4|40910.7|40905.9|40913.7|40908.9|40900.7|40895.9|48
1722478200000|2024-08-01 02:10:00|40910.2|40905.4|40903.7|40898.9|40911.7|40906.9|40897.2|40892.4|48
1722478500000|2024-08-01 02:15:00|40903.2|40898.4|40917.2|40912.4|40917.2|40912.4|40898.7|40893.9|51
1722478800000|2024-08-01 02:20:00|40916.7|40911.9|40937.2|40932.4|40944.7|40939.9|40916.7|40911.9|197
1722479100000|2024-08-01 02:25:00|40936.7|40931.9|40936.7|40931.9|40944.7|40939.9|40934.7|40929.9|36
1722479400000|2024-08-01 02:30:00|40937.7|40932.9|40930.7|40925.9|40937.7|40932.9|40928.2|40923.4|43
1722479700000|2024-08-01 02:35:00|40930.2|40925.4|40942.7|40937.9|40945.2|40940.4|40928.7|40923.9|61
1722480000000|2024-08-01 02:40:00|40942.2|40937.4|40943.2|40938.4|40946.7|40941.9|40935.7|40930.9|61
1722480300000|2024-08-01 02:45:00|40943.7|40938.9|40946.7|40941.9|40951.2|40946.4|40941.7|40936.9|55
1722480600000|2024-08-01 02:50:00|40946.2|40941.4|40943.7|40938.9|40949.2|40944.4|40939.7|40934.9|69
1722480900000|2024-08-01 02:55:00|40943.2|40938.4|40943.7|40938.9|40947.2|40942.4|40935.7|40930.9|66
1722481200000|2024-08-01 03:00:00|40943.2|40938.4|40939.2|40934.4|40943.7|40938.9|40931.2|40926.4|43
1722481500000|2024-08-01 03:05:00|40939.7|40934.9|40939.7|40934.9|40940.2|40935.4|40935.7|40930.9|37
1722481800000|2024-08-01 03:10:00|40939.2|40934.4|40932.7|40927.9|40943.2|40938.4|40931.7|40926.9|47
1722482100000|2024-08-01 03:15:00|40933.2|40928.4|40935.1|40930.3|40940.7|40935.9|40931.6|40926.8|16
1722482400000|2024-08-01 03:20:00|40935.6|40930.8|40937.6|40932.8|40939.6|40934.8|40933.1|40928.3|48
1722482700000|2024-08-01 03:25:00|40937.1|40932.3|40936.6|40931.8|40938.1|40933.3|40932.1|40927.3|135
1722483000000|2024-08-01 03:30:00|40937.1|40932.3|40942.6|40937.8|40943.1|40938.3|40929.1|40924.3|45
1722483300000|2024-08-01 03:35:00|40943.6|40938.8|40925.6|40920.8|40943.6|40938.8|40925.6|40920.8|43
1722483600000|2024-08-01 03:40:00|40925.1|40920.3|40925.6|40920.8|40926.1|40921.3|40918.6|40913.8|68
1722483900000|2024-08-01 03:45:00|40925.1|40920.3|40927.6|40922.8|40929.1|40924.3|40921.6|40916.8|18
1722484200000|2024-08-01 03:50:00|40928.1|40923.3|40929.6|40924.8|40931.1|40926.3|40921.6|40916.8|35
1722484500000|2024-08-01 03:55:00|40929.1|40924.3|40937.6|40932.8|40940.6|40935.8|40929.1|40924.3|39
1722484800000|2024-08-01 04:00:00|40937.1|40932.3|40925.1|40920.3|40943.6|40938.8|40925.1|40920.3|133
1722485100000|2024-08-01 04:05:00|40926.6|40921.8|40930.6|40925.8|40936.1|40931.3|40924.6|40919.8|140
1722485400000|2024-08-01 04:10:00|40931.1|40926.3|40946.1|40941.3|40948.1|40943.3|40930.6|40925.8|170
1722485700000|2024-08-01 04:15:00|40946.6|40941.8|40940.1|40935.3|40951.1|40946.3|40935.6|40930.8|185
1722486000000|2024-08-01 04:20:00|40939.6|40934.8|40948.6|40943.8|40948.6|40943.8|40932.1|40927.3|109
1722486300000|2024-08-01 04:25:00|40949.1|40944.3|40936.6|40931.8|40952.6|40947.8|40934.1|40929.3|132
1722486600000|2024-08-01 04:30:00|40937.1|40932.3|40942.6|40937.8|40948.1|40943.3|40936.1|40931.3|51
1722486900000|2024-08-01 04:35:00|40943.1|40938.3|40938.6|40933.8|40948.6|40943.8|40938.6|40933.8|13
1722487200000|2024-08-01 04:40:00|40938.1|40933.3|40938.6|40933.8|40940.6|40935.8|40933.6|40928.8|34
1722487500000|2024-08-01 04:45:00|40939.1|40934.3|40943.6|40938.8|40945.6|40940.8|40936.6|40931.8|21
1722487800000|2024-08-01 04:50:00|40943.1|40938.3|40937.6|40932.8|40944.6|40939.8|40933.6|40928.8|30
1722488100000|2024-08-01 04:55:00|40938.1|40933.3|40942.6|40937.8|40944.6|40939.8|40937.6|40932.8|27
1722488400000|2024-08-01 05:00:00|40943.1|40938.3|40939.6|40934.8|40946.6|40941.8|40934.6|40929.8|45
1722488700000|2024-08-01 05:05:00|40940.1|40935.3|40952.6|40947.8|40952.6|40947.8|40940.1|40935.3|54
1722489000000|2024-08-01 05:10:00|40953.1|40948.3|40951.6|40946.8|40956.1|40951.3|40942.6|40937.8|171
1722489300000|2024-08-01 05:15:00|40951.1|40946.3|40954.6|40949.8|40957.6|40952.8|40945.1|40940.3|42
1722489600000|2024-08-01 05:20:00|40953.6|40948.8|40950.6|40945.8|40959.6|40954.8|40949.1|40944.3|50
1722489900000|2024-08-01 05:25:00|40951.1|40946.3|40950.6|40945.8|40955.6|40950.8|40947.1|40942.3|34
1722490200000|2024-08-01 05:30:00|40950.1|40945.3|40956.1|40951.3|40956.1|40951.3|40945.1|40940.3|37
1722490500000|2024-08-01 05:35:00|40956.6|40951.8|40957.6|40952.8|40961.1|40956.3|40953.1|40948.3|43
1722490800000|2024-08-01 05:40:00|40958.1|40953.3|40956.6|40951.8|40962.1|40957.3|40951.6|40946.8|69
1722491100000|2024-08-01 05:45:00|40956.1|40951.3|40960.6|40955.8|40961.6|40956.8|40952.6|40947.8|62
1722491400000|2024-08-01 05:50:00|40961.1|40956.3|40966.6|40961.8|40966.6|40961.8|40957.1|40952.3|95
1722491700000|2024-08-01 05:55:00|40967.1|40962.3|40973.6|40968.8|40976.6|40971.8|40959.6|40954.8|129
1722492000000|2024-08-01 06:00:00|40973|40969.4|40913|40909.4|40973|40969.4|40909|40905.4|560
1722492300000|2024-08-01 06:05:00|40912|40908.4|40900|40896.4|40919|40915.4|40883.5|40879.9|327
1722492600000|2024-08-01 06:10:00|40900.5|40896.9|40897.5|40893.9|40903|40899.4|40893|40889.4|146
1722492900000|2024-08-01 06:15:00|40898|40894.4|40899|40895.4|40904.5|40900.9|40890|40886.4|160
1722493200000|2024-08-01 06:20:00|40899.5|40895.9|40899|40895.4|40903|40899.4|40887|40883.4|176
1722493500000|2024-08-01 06:25:00|40898.5|40894.9|40907|40903.4|40909.5|40905.9|40894|40890.4|97
1722493800000|2024-08-01 06:30:00|40907.5|40903.9|40908|40904.4|40918|40914.4|40907|40903.4|121
1722494100000|2024-08-01 06:35:00|40907.5|40903.9|40894.5|40890.9|40910|40906.4|40893.5|40889.9|89
1722494400000|2024-08-01 06:40:00|40896|40892.4|40895|40891.4|40898|40894.4|40886|40882.4|108
1722494700000|2024-08-01 06:45:00|40895.5|40891.9|40897|40893.4|40899|40895.4|40888.5|40884.9|56
1722495000000|2024-08-01 06:50:00|40896.5|40892.9|40883|40879.4|40896.5|40892.9|40880|40876.4|85
1722495300000|2024-08-01 06:55:00|40882|40878.4|40853|40849.4|40882|40878.4|40850.5|40846.9|333
1722495600000|2024-08-01 07:00:00|40855|40851.4|40871.5|40867.9|40878|40874.4|40851|40847.4|219
1722495900000|2024-08-01 07:05:00|40872|40868.4|40884|40880.4|40891|40887.4|40871.5|40867.9|170
1722496200000|2024-08-01 07:10:00|40884.5|40880.9|40872.5|40868.9|40884.5|40880.9|40863.5|40859.9|235
1722496500000|2024-08-01 07:15:00|40872|40868.4|40871|40867.4|40876.5|40872.9|40861.5|40857.9|137
1722496800000|2024-08-01 07:20:00|40870.5|40866.9|40876|40872.4|40879.5|40875.9|40858|40854.4|76
1722497100000|2024-08-01 07:25:00|40875.5|40871.9|40832.5|40828.9|40876|40872.4|40826|40822.4|231
1722497400000|2024-08-01 07:30:00|40833|40829.4|40838.5|40834.9|40841.5|40837.9|40814.5|40810.9|216
1722497700000|2024-08-01 07:35:00|40839|40835.4|40838|40834.4|40843.5|40839.9|40830|40826.4|143
1722498000000|2024-08-01 07:40:00|40837.5|40833.9|40855|40851.4|40855.5|40851.9|40821.5|40817.9|140
1722498300000|2024-08-01 07:45:00|40854.5|40850.9|40829|40825.4|40856.5|40852.9|40822.5|40818.9|156
1722498600000|2024-08-01 07:50:00|40829.5|40825.9|40791.5|40787.9|40836.5|40832.9|40785|40781.4|338
1722498900000|2024-08-01 07:55:00|40791|40787.4|40782.5|40778.9|40801.5|40797.9|40778|40774.4|340
1722499200000|2024-08-01 08:00:00|40789.5|40785.9|40806|40802.4|40810.5|40806.9|40784.5|40780.9|268
1722499500000|2024-08-01 08:05:00|40806.5|40802.9|40821|40817.4|40822|40818.4|40797.5|40793.9|269
1722499800000|2024-08-01 08:10:00|40821.5|40817.9|40811|40807.4|40822|40818.4|40789|40785.4|505
1722500100000|2024-08-01 08:15:00|40810.5|40806.9|40789|40785.4|40821|40817.4|40787|40783.4|341
1722500400000|2024-08-01 08:20:00|40789.5|40785.9|40801.5|40797.9|40809|40805.4|40764|40760.4|401
1722500700000|2024-08-01 08:25:00|40801|40797.4|40822.5|40818.9|40825.5|40821.9|40792|40788.4|159
1722501000000|2024-08-01 08:30:00|40822|40818.4|40841.5|40837.9|40844|40840.4|40806.5|40802.9|182
1722501300000|2024-08-01 08:35:00|40841|40837.4|40816|40812.4|40843.5|40839.9|40813.5|40809.9|164
1722501600000|2024-08-01 08:40:00|40815.5|40811.9|40826.5|40822.9|40827.5|40823.9|40805.5|40801.9|172
1722501900000|2024-08-01 08:45:00|40826|40822.4|40804.5|40800.9|40826.5|40822.9|40802|40798.4|175
1722502200000|2024-08-01 08:50:00|40804|40800.4|40813.5|40809.9|40824.5|40820.9|40803|40799.4|157
1722502500000|2024-08-01 08:55:00|40814|40810.4|40811.5|40807.9|40814|40810.4|40802.5|40798.9|81
1722502800000|2024-08-01 09:00:00|40812.5|40808.9|40826|40822.4|40840|40836.4|40804|40800.4|136
1722503100000|2024-08-01 09:05:00|40825.5|40821.9|40826|40822.4|40828|40824.4|40807.5|40803.9|131
1722503400000|2024-08-01 09:10:00|40825.5|40821.9|40849|40845.4|40854.5|40850.9|40824.5|40820.9|145
1722503700000|2024-08-01 09:15:00|40848.5|40844.9|40855.5|40851.9|40861|40857.4|40846.5|40842.9|178
1722504000000|2024-08-01 09:20:00|40856|40852.4|40844|40840.4|40860|40856.4|40838.5|40834.9|68
1722504300000|2024-08-01 09:25:00|40844.5|40840.9|40838|40834.4|40847|40843.4|40825|40821.4|155
1722504600000|2024-08-01 09:30:00|40837.5|40833.9|40854.5|40850.9|40861.5|40857.9|40836.5|40832.9|62
1722504900000|2024-08-01 09:35:00|40854|40850.4|40857.5|40853.9|40862|40858.4|40852|40848.4|95
1722505200000|2024-08-01 09:40:00|40857|40853.4|40856.5|40852.9|40860|40856.4|40851|40847.4|68
1722505500000|2024-08-01 09:45:00|40856|40852.4|40862.5|40858.9|40864|40860.4|40845.5|40841.9|88
1722505800000|2024-08-01 09:50:00|40862|40858.4|40874|40870.4|40874.5|40870.9|40853|40849.4|84
1722506100000|2024-08-01 09:55:00|40874.5|40870.9|40884|40880.4|40884.5|40880.9|40869.5|40865.9|65
1722506400000|2024-08-01 10:00:00|40884.5|40880.9|40889|40885.4|40896|40892.4|40880.5|40876.9|109
1722506700000|2024-08-01 10:05:00|40889.5|40885.9|40897|40893.4|40900.5|40896.9|40881.5|40877.9|111
1722507000000|2024-08-01 10:10:00|40897.5|40893.9|40896|40892.4|40897.5|40893.9|40884.5|40880.9|98
1722507300000|2024-08-01 10:15:00|40895.5|40891.9|40902|40898.4|40906.5|40902.9|40894.5|40890.9|104
1722507600000|2024-08-01 10:20:00|40901.5|40897.9|40906|40902.4|40911.5|40907.9|40899|40895.4|243
1722507900000|2024-08-01 10:25:00|40906.5|40902.9|40907|40903.4|40912|40908.4|40904|40900.4|77
1722508200000|2024-08-01 10:30:00|40909.5|40905.9|40913|40909.4|40918|40914.4|40904.5|40900.9|176
1722508500000|2024-08-01 10:35:00|40913.5|40909.9|40920|40916.4|40923|40919.4|40909.5|40905.9|279
1722508800000|2024-08-01 10:40:00|40921.5|40917.9|40915|40911.4|40925|40921.4|40904|40900.4|181
1722509100000|2024-08-01 10:45:00|40915.5|40911.9|40911|40907.4|40916|40912.4|40906.5|40902.9|94
1722509400000|2024-08-01 10:50:00|40911.5|40907.9|40909|40905.4|40918|40914.4|40906.5|40902.9|93
1722509700000|2024-08-01 10:55:00|40909.5|40905.9|40910|40906.4|40916|40912.4|40904|40900.4|96
1722510000000|2024-08-01 11:00:00|40907|40903.4|40891|40887.4|40912|40908.4|40884|40880.4|490
1722510300000|2024-08-01 11:05:00|40891.5|40887.9|40891|40887.4|40906|40902.4|40882|40878.4|266
1722510600000|2024-08-01 11:10:00|40891.5|40887.9|40879|40875.4|40893.5|40889.9|40875|40871.4|189
1722510900000|2024-08-01 11:15:00|40880|40876.4|40874|40870.4|40882|40878.4|40867|40863.4|160
1722511200000|2024-08-01 11:20:00|40873.5|40869.9|40881.5|40877.9|40886|40882.4|40873|40869.4|215
1722511500000|2024-08-01 11:25:00|40882|40878.4|40884|40880.4|40884.5|40880.9|40875|40871.4|131
1722511800000|2024-08-01 11:30:00|40882|40878.4|40876|40872.4|40884.5|40880.9|40873.5|40869.9|149
1722512100000|2024-08-01 11:35:00|40876.5|40872.9|40872|40868.4|40882|40878.4|40869.5|40865.9|117
1722512400000|2024-08-01 11:40:00|40872.5|40868.9|40872|40868.4|40878|40874.4|40869.5|40865.9|108
1722512700000|2024-08-01 11:45:00|40872.5|40868.9|40883|40879.4|40890.5|40886.9|40872.5|40868.9|161
1722513000000|2024-08-01 11:50:00|40883.5|40879.9|40888|40884.4|40896.5|40892.9|40874|40870.4|209
1722513300000|2024-08-01 11:55:00|40888.5|40884.9|40860|40856.4|40889.5|40885.9|40850.5|40846.9|284
1722513600000|2024-08-01 12:00:00|40863.5|40859.9|40873|40869.4|40873|40869.4|40847|40843.4|429
1722513900000|2024-08-01 12:05:00|40871.5|40867.9|40860|40856.4|40873|40869.4|40859.5|40855.9|227
1722514200000|2024-08-01 12:10:00|40859.5|40855.9|40848.5|40844.9|40862|40858.4|40839|40835.4|205
1722514500000|2024-08-01 12:15:00|40849|40845.4|40885.5|40881.9|40887|40883.4|40849|40845.4|209
1722514800000|2024-08-01 12:20:00|40886|40882.4|40906|40902.4|40907|40903.4|40884|40880.4|433
1722515100000|2024-08-01 12:25:00|40905.5|40901.9|40903|40899.4|40922.5|40918.9|40896.5|40892.9|345
1722515400000|2024-08-01 12:30:00|40902.5|40898.9|40940.5|40936.9|40950|40946.4|40898.5|40894.9|1196
1722515700000|2024-08-01 12:35:00|40940|40936.4|40931|40927.4|40952.5|40948.9|40926.5|40922.9|510
1722516000000|2024-08-01 12:40:00|40932.5|40928.9|40928|40924.4|40938|40934.4|40906|40902.4|423
1722516300000|2024-08-01 12:45:00|40927.5|40923.9|40905|40901.4|40927.5|40923.9|40896|40892.4|220
1722516600000|2024-08-01 12:50:00|40904|40900.4|40934|40930.4|40934|40930.4|40902|40898.4|237
1722516900000|2024-08-01 12:55:00|40934.5|40930.9|40929|40925.4|40940|40936.4|40926|40922.4|222
1722517200000|2024-08-01 13:00:00|40928.5|40924.9|40947|40943.4|40951|40947.4|40922|40918.4|294
1722517500000|2024-08-01 13:05:00|40946.5|40942.9|40930|40926.4|40951.5|40947.9|40918|40914.4|380
1722517800000|2024-08-01 13:10:00|40930.5|40926.9|40929|40925.4|40939.5|40935.9|40918|40914.4|264
1722518100000|2024-08-01 13:15:00|40930|40926.4|40911|40907.4|40930|40926.4|40909|40905.4|349
1722518400000|2024-08-01 13:20:00|40911.5|40907.9|40881|40877.4|40918|40914.4|40879.5|40875.9|333
1722518700000|2024-08-01 13:25:00|40880.5|40876.9|40966|40962.4|40998|40994.4|40880.5|40876.9|1316
1722519000000|2024-08-01 13:30:00|40967|40963.4|41020.9|41018.5|41088.4|41086|40962.4|40960|7296
1722519300000|2024-08-01 13:35:00|41022.9|41020.5|41029.4|41027|41091.9|41089.5|41005.4|41003|3441
1722519600000|2024-08-01 13:40:00|41029.9|41027.5|40981.9|40979.5|41035.4|41033|40963.4|40961|2218
1722519900000|2024-08-01 13:45:00|40985.9|40983.5|40901.4|40899|40998.9|40996.5|40899.9|40897.5|3198
1722520200000|2024-08-01 13:50:00|40903.4|40901|40835.9|40833.5|40913.4|40911|40833.4|40831|2911
1722520500000|2024-08-01 13:55:00|40836.9|40834.5|40847.9|40845.5|40858.4|40856|40824.4|40822|2001
1722520800000|2024-08-01 14:00:00|40849.4|40847|40808.9|40806.5|40849.4|40847|40766.4|40764|5009
1722521100000|2024-08-01 14:05:00|40806.4|40804|40703.9|40701.5|40819.4|40817|40697.4|40695|4392
1722521400000|2024-08-01 14:10:00|40703.4|40701|40682.4|40680|40726.4|40724|40678.9|40676.5|3383
1722521700000|2024-08-01 14:15:00|40682.9|40680.5|40678.9|40676.5|40705.9|40703.5|40663.4|40661|2388
1722522000000|2024-08-01 14:20:00|40680.4|40678|40640.9|40638.5|40701.4|40699|40614.4|40612|3061
1722522300000|2024-08-01 14:25:00|40642.4|40640|40582.4|40580|40648.4|40646|40580.9|40578.5|2813
1722522600000|2024-08-01 14:30:00|40583.4|40581|40577.9|40575.5|40608.4|40606|40521.4|40519|3568
1722522900000|2024-08-01 14:35:00|40578.4|40576|40538.4|40536|40578.9|40576.5|40502.9|40500.5|3333
1722523200000|2024-08-01 14:40:00|40539.4|40537|40503.9|40501.5|40545.9|40543.5|40497.9|40495.5|2369
1722523500000|2024-08-01 14:45:00|40505.9|40503.5|40446.4|40444|40532.9|40530.5|40443.9|40441.5|3341
1722523800000|2024-08-01 14:50:00|40445.9|40443.5|40473.4|40471|40493.9|40491.5|40440.9|40438.5|2995
1722524100000|2024-08-01 14:55:00|40473.9|40471.5|40462.4|40460|40513.4|40511|40456.4|40454|2473
1722524400000|2024-08-01 15:00:00|40461.4|40459|40403.4|40401|40472.9|40470.5|40403.4|40401|2800
1722524700000|2024-08-01 15:05:00|40402.4|40400|40415.5|40413.1|40426.9|40424.5|40385.4|40383|2633
1722525000000|2024-08-01 15:10:00|40416|40413.6|40357.8|40355.4|40420.2|40417.8|40351.3|40348.9|2495
1722525300000|2024-08-01 15:15:00|40358.3|40355.9|40387.5|40385.1|40407.8|40405.4|40352.8|40350.4|2715
1722525600000|2024-08-01 15:20:00|40387|40384.6|40354.3|40351.9|40387|40384.6|40320.3|40317.9|3426
1722525900000|2024-08-01 15:25:00|40354.8|40352.4|40328.8|40326.4|40379.8|40377.4|40317.8|40315.4|1906
1722526200000|2024-08-01 15:30:00|40328.3|40325.9|40326.8|40324.4|40369.3|40366.9|40318.8|40316.4|2458
1722526500000|2024-08-01 15:35:00|40325.8|40323.4|40325.3|40322.9|40337.8|40335.4|40305.3|40302.9|2055
1722526800000|2024-08-01 15:40:00|40323.8|40321.4|40322.8|40320.4|40351.8|40349.4|40312.8|40310.4|2331
1722527100000|2024-08-01 15:45:00|40321.8|40319.4|40293.3|40290.9|40325.3|40322.9|40281.8|40279.4|2367
1722527400000|2024-08-01 15:50:00|40292.3|40289.9|40320.8|40318.4|40328.8|40326.4|40283.8|40281.4|2423
1722527700000|2024-08-01 15:55:00|40320.3|40317.9|40311.3|40308.9|40343.3|40340.9|40301.3|40298.9|1809
1722528000000|2024-08-01 16:00:00|40311.8|40309.4|40351.8|40349.4|40360.8|40358.4|40293.8|40291.4|1846
1722528300000|2024-08-01 16:05:00|40351.3|40348.9|40379.3|40376.9|40394.8|40392.4|40338.8|40336.4|2289
1722528600000|2024-08-01 16:10:00|40377.8|40375.4|40381.2|40378.8|40390.3|40387.9|40332.8|40330.4|1677
1722528900000|2024-08-01 16:15:00|40380.7|40378.3|40411.2|40408.8|40436.2|40433.8|40376.7|40374.3|1757
1722529200000|2024-08-01 16:20:00|40413.2|40410.8|40337.7|40335.3|40417.2|40414.8|40328.7|40326.3|1697
1722529500000|2024-08-01 16:25:00|40340.2|40337.8|40381.2|40378.8|40387.7|40385.3|40333.2|40330.8|1503
1722529800000|2024-08-01 16:30:00|40380.7|40378.3|40343.7|40341.3|40383.2|40380.8|40340.7|40338.3|1156
1722530100000|2024-08-01 16:35:00|40344.2|40341.8|40311.7|40309.3|40361.7|40359.3|40311.7|40309.3|1343
1722530400000|2024-08-01 16:40:00|40314.2|40311.8|40291.2|40288.8|40317.7|40315.3|40274.2|40271.8|1820
1722530700000|2024-08-01 16:45:00|40290.2|40287.8|40307.2|40304.8|40324.7|40322.3|40285.7|40283.3|1478
1722531000000|2024-08-01 16:50:00|40306.7|40304.3|40325.2|40322.8|40333.2|40330.8|40270.2|40267.8|1557
1722531300000|2024-08-01 16:55:00|40324.7|40322.3|40301.2|40298.8|40333.7|40331.3|40294.7|40292.3|1408
1722531600000|2024-08-01 17:00:00|40299.9|40297.5|40301.9|40299.5|40316.4|40314|40283.4|40281|934
1722531900000|2024-08-01 17:05:00|40303.4|40301|40257.4|40255|40305.9|40303.5|40252.4|40250|1672
1722532200000|2024-08-01 17:10:00|40257.9|40255.5|40256.9|40254.5|40296.4|40294|40247.9|40245.5|1228
1722532500000|2024-08-01 17:15:00|40257.4|40255|40228.9|40226.5|40271.4|40269|40228.4|40226|1808
1722532800000|2024-08-01 17:20:00|40230.4|40228|40247.4|40245|40250.9|40248.5|40218.9|40216.5|1224
1722533100000|2024-08-01 17:25:00|40247.9|40245.5|40246.4|40244|40272.9|40270.5|40232.4|40230|1411
1722533400000|2024-08-01 17:30:00|40246.9|40244.5|40215.4|40213|40246.9|40244.5|40212.9|40210.5|1458
1722533700000|2024-08-01 17:35:00|40218.4|40216|40213.4|40211|40238.4|40236|40201.4|40199|1563
1722534000000|2024-08-01 17:40:00|40213.9|40211.5|40213.9|40211.5|40229.4|40227|40186.9|40184.5|1707
1722534300000|2024-08-01 17:45:00|40214.4|40212|40164.9|40162.5|40221.4|40219|40159.9|40157.5|1744
1722534600000|2024-08-01 17:50:00|40164.4|40162|40224.9|40222.5|40224.9|40222.5|40158.9|40156.5|1601
1722534900000|2024-08-01 17:55:00|40224.4|40222|40253.4|40251|40256.4|40254|40178.9|40176.5|1786
1722535200000|2024-08-01 18:00:00|40254.9|40252.5|40185.9|40183.5|40267.9|40265.5|40178.9|40176.5|1934
1722535500000|2024-08-01 18:05:00|40185.4|40183|40189.4|40187|40229.9|40227.5|40176.4|40174|1220
1722535800000|2024-08-01 18:10:00|40189.9|40187.5|40177.9|40175.5|40192.9|40190.5|40161.4|40159|1047
1722536100000|2024-08-01 18:15:00|40176.9|40174.5|40169.4|40167|40186.9|40184.5|40155.9|40153.5|1104
1722536400000|2024-08-01 18:20:00|40171.3|40168.9|40174.3|40171.9|40210.3|40207.9|40171.3|40168.9|1285
1722536700000|2024-08-01 18:25:00|40174.8|40172.4|40133.8|40131.4|40177.3|40174.9|40118.8|40116.4|1879
1722537000000|2024-08-01 18:30:00|40132.8|40130.4|40134.3|40131.9|40146.8|40144.4|40118.8|40116.4|1083
1722537300000|2024-08-01 18:35:00|40132.3|40129.9|40139.8|40137.4|40158.3|40155.9|40120.3|40117.9|854
1722537600000|2024-08-01 18:40:00|40139.3|40136.9|40101.8|40099.4|40161.3|40158.9|40097.3|40094.9|1465
1722537900000|2024-08-01 18:45:00|40102.3|40099.9|40110.8|40108.4|40129.8|40127.4|40094.3|40091.9|1134
1722538200000|2024-08-01 18:50:00|40109.3|40106.9|40121.3|40118.9|40156.3|40153.9|40097.3|40094.9|1332
1722538500000|2024-08-01 18:55:00|40120.8|40118.4|40155.3|40152.9|40166.3|40163.9|40115.3|40112.9|1145
1722538800000|2024-08-01 19:00:00|40155.8|40153.4|40159.8|40157.4|40167.8|40165.4|40124.3|40121.9|1312
1722539100000|2024-08-01 19:05:00|40157.3|40154.9|40161.3|40158.9|40166.8|40164.4|40119.8|40117.4|1088
1722539400000|2024-08-01 19:10:00|40162.3|40159.9|40174.3|40171.9|40193.3|40190.9|40143.3|40140.9|1343
1722539700000|2024-08-01 19:15:00|40171.8|40169.4|40178.8|40176.4|40183.8|40181.4|40145.8|40143.4|1129
1722540000000|2024-08-01 19:20:00|40181.3|40178.9|40178.8|40176.4|40192.8|40190.4|40162.8|40160.4|1338
1722540300000|2024-08-01 19:25:00|40178.3|40175.9|40206.3|40203.9|40219.8|40217.4|40175.8|40173.4|1794
1722540600000|2024-08-01 19:30:00|40205.8|40203.4|40203.8|40201.4|40245.3|40242.9|40196.3|40193.9|2232
1722540900000|2024-08-01 19:35:00|40204.3|40201.9|40247.3|40244.9|40255.3|40252.9|40204.3|40201.9|1712
1722541200000|2024-08-01 19:40:00|40246.8|40244.4|40204.3|40201.9|40251.8|40249.4|40196.3|40193.9|1726
1722541500000|2024-08-01 19:45:00|40200.8|40198.4|40270.7|40268.3|40286.7|40284.3|40200.8|40198.4|2263
1722541800000|2024-08-01 19:50:00|40268.7|40266.3|40267.2|40264.8|40354.2|40351.8|40250.2|40247.8|5151
1722542100000|2024-08-01 19:55:00|40266.2|40263.8|40329.2|40326.8|40338.2|40335.8|40266.2|40263.8|8729
1722542400000|2024-08-01 20:00:00|40330.4|40325.6|40217.9|40213.1|40331.9|40327.1|40176.4|40171.6|4038
1722542700000|2024-08-01 20:05:00|40218.4|40213.6|40204.4|40199.6|40266.4|40261.6|40198.4|40193.6|1169
1722543000000|2024-08-01 20:10:00|40203.9|40199.1|40203.4|40198.6|40227.4|40222.6|40180.9|40176.1|935
1722543300000|2024-08-01 20:15:00|40203.9|40199.1|40203.4|40198.6|40226.9|40222.1|40195.4|40190.6|357
1722543600000|2024-08-01 20:20:00|40203.9|40199.1|40168.4|40163.6|40210.4|40205.6|40161.4|40156.6|597
1722543900000|2024-08-01 20:25:00|40168.9|40164.1|40195.4|40190.6|40203.4|40198.6|40165.9|40161.1|413
1722544200000|2024-08-01 20:30:00|40194.4|40189.6|40203.9|40199.1|40241.4|40236.6|40164.4|40159.6|954
1722544500000|2024-08-01 20:35:00|40206.4|40201.6|40182.9|40178.1|40211.4|40206.6|40177.4|40172.6|222
1722544800000|2024-08-01 20:40:00|40183.4|40178.6|40197.9|40193.1|40199.9|40195.1|40183.4|40178.6|196
1722545100000|2024-08-01 20:45:00|40198.4|40193.6|40214.4|40209.6|40219.4|40214.6|40195.4|40190.6|205
1722545400000|2024-08-01 20:50:00|40212.9|40208.1|40226.9|40222.1|40226.9|40222.1|40206.4|40201.6|171
1722545700000|2024-08-01 20:55:00|40226.4|40221.6|40238|40228.2|40242.9|40238.1|40219.9|40215.1|232
1722546000000|2024-08-01 21:00:00|40232.9|40223.1|40231.3|40221.5|40239.4|40229.6|40230.8|40221|0
1722546300000|2024-08-01 21:05:00|40232.2|40222.4|40224|40214.2|40232.6|40222.8|40222.2|40212.4|0
1722546600000|2024-08-01 21:10:00|40225.9|40216.1|40217.6|40207.8|40236.8|40227|40213.8|40204|0
1722546900000|2024-08-01 21:15:00|40215.6|40205.8|40176.1|40166.3|40215.6|40205.8|40176.1|40166.3|0
1722547200000|2024-08-01 21:20:00|40176.4|40166.6|40180.4|40170.6|40206.8|40197|40175.4|40165.6|0
1722547500000|2024-08-01 21:25:00|40180.5|40170.7|40186.1|40176.3|40196.2|40186.4|40178.4|40168.6|0
1722547800000|2024-08-01 21:30:00|40186.2|40176.4|40195.1|40185.3|40195.1|40185.3|40183.1|40173.3|0
1722548100000|2024-08-01 21:35:00|40191.1|40181.3|40213.6|40203.8|40221.1|40211.3|40190.6|40180.8|0
1722548400000|2024-08-01 21:40:00|40212|40202.2|40210.4|40200.6|40219.9|40210.1|40207.7|40197.9|0
1722548700000|2024-08-01 21:45:00|40212.3|40202.5|40212.5|40202.7|40218.6|40208.8|40208.3|40198.5|0
1722549000000|2024-08-01 21:50:00|40208.1|40198.3|40221.2|40211.4|40221.2|40211.4|40207|40197.2|0
1722549300000|2024-08-01 21:55:00|40220.7|40210.9|40206.1|40196.3|40228|40218.2|40205.8|40196|0
1722549600000|2024-08-01 22:00:00|40265.4|40260.6|40254.4|40249.6|40278.4|40273.6|40230.9|40226.1|322
1722549900000|2024-08-01 22:05:00|40252.4|40247.6|40219.9|40215.1|40255.4|40250.6|40211.9|40207.1|131
1722550200000|2024-08-01 22:10:00|40220.4|40215.6|40221.9|40217.1|40238.4|40233.6|40212.9|40208.1|143
1722550500000|2024-08-01 22:15:00|40222.4|40217.6|40192.4|40187.6|40231.9|40227.1|40185.9|40181.1|195
1722550800000|2024-08-01 22:20:00|40190.9|40186.1|40220.4|40215.6|40224.9|40220.1|40168.9|40164.1|256
1722551100000|2024-08-01 22:25:00|40219.9|40215.1|40240.9|40236.1|40245.4|40240.6|40216.9|40212.1|137
1722551400000|2024-08-01 22:30:00|40241.4|40236.6|40239.4|40234.6|40251.4|40246.6|40231.9|40227.1|85
1722551700000|2024-08-01 22:35:00|40238.9|40234.1|40212.4|40207.6|40240.4|40235.6|40200.4|40195.6|222
1722552000000|2024-08-01 22:40:00|40211.4|40206.6|40208.9|40204.1|40218.9|40214.1|40187.9|40183.1|164
1722552300000|2024-08-01 22:45:00|40209.4|40204.6|40212.4|40207.6|40220.9|40216.1|40205.9|40201.1|102
1722552600000|2024-08-01 22:50:00|40211.9|40207.1|40202.4|40197.6|40211.9|40207.1|40195.4|40190.6|81
1722552900000|2024-08-01 22:55:00|40202.9|40198.1|40205.4|40200.6|40207.4|40202.6|40172.4|40167.6|221
1722553200000|2024-08-01 23:00:00|40204.9|40200.1|40212.9|40208.1|40217.4|40212.6|40196.9|40192.1|108
1722553500000|2024-08-01 23:05:00|40213.4|40208.6|40236.4|40231.6|40236.4|40231.6|40211.9|40207.1|200
1722553800000|2024-08-01 23:10:00|40236.9|40232.1|40233.4|40228.6|40245.4|40240.6|40226.4|40221.6|124
1722554100000|2024-08-01 23:15:00|40233.9|40229.1|40216.4|40211.6|40235.4|40230.6|40210.4|40205.6|69
1722554400000|2024-08-01 23:20:00|40216.9|40212.1|40235.4|40230.6|40235.4|40230.6|40216.9|40212.1|117
1722554700000|2024-08-01 23:25:00|40233.4|40228.6|40249.4|40244.6|40252.9|40248.1|40231.4|40226.6|134
1722555000000|2024-08-01 23:30:00|40248.9|40244.1|40244.4|40239.6|40258.9|40254.1|40242.9|40238.1|106
1722555300000|2024-08-01 23:35:00|40244.9|40240.1|40255.9|40251.1|40256.4|40251.6|40239.9|40235.1|60
1722555600000|2024-08-01 23:40:00|40255.4|40250.6|40243.4|40238.6|40255.9|40251.1|40238.9|40234.1|70
1722555900000|2024-08-01 23:45:00|40243.9|40239.1|40236.9|40232.1|40246.9|40242.1|40225.4|40220.6|118
1722556200000|2024-08-01 23:50:00|40236.4|40231.6|40225.9|40221.1|40239.4|40234.6|40218.9|40214.1|66
1722556500000|2024-08-01 23:55:00|40226.4|40221.6|40228.4|40223.6|40237.4|40232.6|40226.4|40221.6|65
1722556800000|2024-08-02 00:00:00|40223.9|40219.1|40236.4|40231.6|40240.9|40236.1|40213.9|40209.1|229
1722557100000|2024-08-02 00:05:00|40235.9|40231.1|40214.9|40210.1|40235.9|40231.1|40213.4|40208.6|130
1722557400000|2024-08-02 00:10:00|40214.4|40209.6|40204.4|40199.6|40218.9|40214.1|40199.4|40194.6|126
1722557700000|2024-08-02 00:15:00|40204.9|40200.1|40205.4|40200.6|40213.9|40209.1|40190.9|40186.1|132
1722558000000|2024-08-02 00:20:00|40205.9|40201.1|40172.4|40167.6|40208.9|40204.1|40167.4|40162.6|186
1722558300000|2024-08-02 00:25:00|40173.4|40168.6|40185.9|40181.1|40192.9|40188.1|40160.4|40155.6|157
1722558600000|2024-08-02 00:30:00|40186.4|40181.6|40205.4|40200.6|40210.4|40205.6|40184.4|40179.6|109
1722558900000|2024-08-02 00:35:00|40204.9|40200.1|40192.4|40187.6|40205.9|40201.1|40191.9|40187.1|54
1722559200000|2024-08-02 00:40:00|40192.9|40188.1|40182.4|40177.6|40198.4|40193.6|40177.4|40172.6|91
1722559500000|2024-08-02 00:45:00|40181.9|40177.1|40181.4|40176.6|40189.9|40185.1|40171.9|40167.1|69
1722559800000|2024-08-02 00:50:00|40180.9|40176.1|40188.4|40183.6|40191.4|40186.6|40171.4|40166.6|98
1722560100000|2024-08-02 00:55:00|40187.9|40183.1|40201.4|40196.6|40203.9|40199.1|40183.9|40179.1|79
1722560400000|2024-08-02 01:00:00|40201.9|40197.1|40177.4|40172.6|40203.4|40198.6|40176.4|40171.6|92
1722560700000|2024-08-02 01:05:00|40178.4|40173.6|40190.4|40185.6|40191.4|40186.6|40168.4|40163.6|94
1722561000000|2024-08-02 01:10:00|40189.9|40185.1|40190.9|40186.1|40192.9|40188.1|40179.4|40174.6|123
1722561300000|2024-08-02 01:15:00|40190.4|40185.6|40191.4|40186.6|40193.4|40188.6|40187.4|40182.6|92
1722561600000|2024-08-02 01:20:00|40192.9|40188.1|40195.9|40191.1|40202.4|40197.6|40185.4|40180.6|81
1722561900000|2024-08-02 01:25:00|40196.4|40191.6|40202.4|40197.6|40205.4|40200.6|40186.9|40182.1|112
1722562200000|2024-08-02 01:30:00|40202.9|40198.1|40204.4|40199.6|40216.9|40212.1|40196.4|40191.6|81
1722562500000|2024-08-02 01:35:00|40204.9|40200.1|40222.4|40217.6|40223.4|40218.6|40204.9|40200.1|146
1722562800000|2024-08-02 01:40:00|40222.9|40218.1|40248.4|40243.6|40251.4|40246.6|40222.9|40218.1|167
1722563100000|2024-08-02 01:45:00|40247.9|40243.1|40238.4|40233.6|40250.9|40246.1|40236.4|40231.6|86
1722563400000|2024-08-02 01:50:00|40238.9|40234.1|40223.9|40219.1|40239.4|40234.6|40223.9|40219.1|47
1722563700000|2024-08-02 01:55:00|40223.4|40218.6|40209.4|40204.6|40225.4|40220.6|40205.9|40201.1|52
1722564000000|2024-08-02 02:00:00|40210.4|40205.6|40190.4|40185.6|40215.4|40210.6|40189.9|40185.1|106
1722564300000|2024-08-02 02:05:00|40190.9|40186.1|40198.4|40193.6|40203.9|40199.1|40188.9|40184.1|56
1722564600000|2024-08-02 02:10:00|40197.4|40192.6|40194.9|40190.1|40202.4|40197.6|40190.9|40186.1|58
1722564900000|2024-08-02 02:15:00|40194.4|40189.6|40143.4|40138.6|40196.4|40191.6|40130.9|40126.1|392
1722565200000|2024-08-02 02:20:00|40142.9|40138.1|40077.9|40073.1|40145.4|40140.6|40075.4|40070.6|1392
1722565500000|2024-08-02 02:25:00|40078.9|40074.1|40120.9|40116.1|40123.4|40118.6|40078.4|40073.6|360
1722565800000|2024-08-02 02:30:00|40121.4|40116.6|40111.9|40107.1|40134.4|40129.6|40100.4|40095.6|276
1722566100000|2024-08-02 02:35:00|40112.4|40107.6|40104.4|40099.6|40122.4|40117.6|40097.4|40092.6|132
1722566400000|2024-08-02 02:40:00|40104.9|40100.1|40127.4|40122.6|40128.9|40124.1|40101.9|40097.1|132
1722566700000|2024-08-02 02:45:00|40127.9|40123.1|40117.9|40113.1|40132.4|40127.6|40115.9|40111.1|111
1722567000000|2024-08-02 02:50:00|40118.4|40113.6|40125.4|40120.6|40129.4|40124.6|40112.9|40108.1|174
1722567300000|2024-08-02 02:55:00|40124.9|40120.1|40144.9|40140.1|40150.9|40146.1|40124.9|40120.1|155
1722567600000|2024-08-02 03:00:00|40145.9|40141.1|40160.9|40156.1|40162.4|40157.6|40145.4|40140.6|103
1722567900000|2024-08-02 03:05:00|40161.4|40156.6|40160.4|40155.6|40164.4|40159.6|40155.4|40150.6|74
1722568200000|2024-08-02 03:10:00|40160.9|40156.1|40153.4|40148.6|40161.4|40156.6|40150.4|40145.6|74
1722568500000|2024-08-02 03:15:00|40152.9|40148.1|40157.4|40152.6|40158.9|40154.1|40147.9|40143.1|65
1722568800000|2024-08-02 03:20:00|40157.9|40153.1|40160.4|40155.6|40167.4|40162.6|40155.4|40150.6|82
1722569100000|2024-08-02 03:25:00|40158.4|40153.6|40160.4|40155.6|40160.4|40155.6|40147.4|40142.6|65
1722569400000|2024-08-02 03:30:00|40160.9|40156.1|40179.4|40174.6|40190.4|40185.6|40160.9|40156.1|152
1722569700000|2024-08-02 03:35:00|40178.9|40174.1|40158.4|40153.6|40183.9|40179.1|40158.4|40153.6|97
1722570000000|2024-08-02 03:40:00|40157.9|40153.1|40157.4|40152.6|40163.4|40158.6|40152.9|40148.1|109
1722570300000|2024-08-02 03:45:00|40156.9|40152.1|40159.4|40154.6|40166.9|40162.1|40154.4|40149.6|65
1722570600000|2024-08-02 03:50:00|40159.9|40155.1|40162.9|40158.1|40171.4|40166.6|40156.9|40152.1|45
1722570900000|2024-08-02 03:55:00|40162.4|40157.6|40171.4|40166.6|40171.4|40166.6|40160.4|40155.6|39
1722571200000|2024-08-02 04:00:00|40171.9|40167.1|40171.4|40166.6|40177.9|40173.1|40165.4|40160.6|56
1722571500000|2024-08-02 04:05:00|40171.9|40167.1|40161.4|40156.6|40174.9|40170.1|40160.4|40155.6|62
1722571800000|2024-08-02 04:10:00|40161.9|40157.1|40166.9|40162.1|40170.9|40166.1|40159.4|40154.6|55
1722572100000|2024-08-02 04:15:00|40166.4|40161.6|40167.4|40162.6|40169.9|40165.1|40162.4|40157.6|36
1722572400000|2024-08-02 04:20:00|40165.4|40160.6|40177.9|40173.1|40177.9|40173.1|40164.9|40160.1|62
1722572700000|2024-08-02 04:25:00|40178.4|40173.6|40173.4|40168.6|40178.4|40173.6|40168.4|40163.6|50
1722573000000|2024-08-02 04:30:00|40173.9|40169.1|40162.4|40157.6|40177.9|40173.1|40162.4|40157.6|51
1722573300000|2024-08-02 04:35:00|40161.9|40157.1|40156.4|40151.6|40161.9|40157.1|40144.4|40139.6|110
1722573600000|2024-08-02 04:40:00|40156.9|40152.1|40151.4|40146.6|40156.9|40152.1|40139.4|40134.6|122
1722573900000|2024-08-02 04:45:00|40150.4|40145.6|40152.3|40147.5|40159.8|40155|40150.4|40145.6|41
1722574200000|2024-08-02 04:50:00|40152.8|40148|40156.3|40151.5|40160.3|40155.5|40143.8|40139|124
1722574500000|2024-08-02 04:55:00|40155.8|40151|40161.3|40156.5|40163.8|40159|40150.8|40146|54
1722574800000|2024-08-02 05:00:00|40162.8|40158|40157.3|40152.5|40166.3|40161.5|40152.3|40147.5|55
1722575100000|2024-08-02 05:05:00|40158.3|40153.5|40177.3|40172.5|40179.3|40174.5|40158.3|40153.5|104
1722575400000|2024-08-02 05:10:00|40176.8|40172|40172.8|40168|40180.3|40175.5|40167.3|40162.5|43
1722575700000|2024-08-02 05:15:00|40173.3|40168.5|40182.8|40178|40192.3|40187.5|40172.3|40167.5|77
1722576000000|2024-08-02 05:20:00|40183.3|40178.5|40182.3|40177.5|40184.3|40179.5|40172.8|40168|80
1722576300000|2024-08-02 05:25:00|40182.8|40178|40188.8|40184|40188.8|40184|40177.8|40173|65
1722576600000|2024-08-02 05:30:00|40188.3|40183.5|40165.3|40160.5|40192.3|40187.5|40162.3|40157.5|122
1722576900000|2024-08-02 05:35:00|40164.8|40160|40131.8|40127|40164.8|40160|40125.3|40120.5|209
1722577200000|2024-08-02 05:40:00|40131.3|40126.5|40123.8|40119|40146.3|40141.5|40120.3|40115.5|139
1722577500000|2024-08-02 05:45:00|40124.3|40119.5|40139.8|40135|40148.8|40144|40122.3|40117.5|91
1722577800000|2024-08-02 05:50:00|40139.3|40134.5|40119.8|40115|40141.3|40136.5|40119.3|40114.5|130
1722578100000|2024-08-02 05:55:00|40120.3|40115.5|40140.3|40135.5|40143.3|40138.5|40120.3|40115.5|155
1722578400000|2024-08-02 06:00:00|40139.7|40136.1|40140.2|40136.6|40159.7|40156.1|40121.7|40118.1|310
1722578700000|2024-08-02 06:05:00|40140.7|40137.1|40152.7|40149.1|40166.2|40162.6|40136.2|40132.6|204
1722579000000|2024-08-02 06:10:00|40153.2|40149.6|40143.7|40140.1|40155.7|40152.1|40140.7|40137.1|203
1722579300000|2024-08-02 06:15:00|40144.2|40140.6|40145.7|40142.1|40160.7|40157.1|40142.7|40139.1|273
1722579600000|2024-08-02 06:20:00|40145.2|40141.6|40140.7|40137.1|40155.7|40152.1|40135.7|40132.1|263
1722579900000|2024-08-02 06:25:00|40141.2|40137.6|40119.7|40116.1|40155.2|40151.6|40117.7|40114.1|432
1722580200000|2024-08-02 06:30:00|40120.2|40116.6|40114.7|40111.1|40135.2|40131.6|40091.7|40088.1|300
1722580500000|2024-08-02 06:35:00|40114.2|40110.6|40114.7|40111.1|40125.7|40122.1|40105.2|40101.6|228
1722580800000|2024-08-02 06:40:00|40114.2|40110.6|40114.7|40111.1|40121.2|40117.6|40102.2|40098.6|256
1722581100000|2024-08-02 06:45:00|40115.2|40111.6|40101.2|40097.6|40122.7|40119.1|40101.2|40097.6|170
1722581400000|2024-08-02 06:50:00|40101.7|40098.1|40112.7|40109.1|40114.7|40111.1|40098.7|40095.1|176
1722581700000|2024-08-02 06:55:00|40112.2|40108.6|40063.2|40059.6|40115.7|40112.1|40059.2|40055.6|409
1722582000000|2024-08-02 07:00:00|40061.7|40058.1|40076.2|40072.6|40098.2|40094.6|40058.7|40055.1|605
1722582300000|2024-08-02 07:05:00|40076.7|40073.1|40061.2|40057.6|40092.7|40089.1|40060.7|40057.1|433
1722582600000|2024-08-02 07:10:00|40060.7|40057.1|40035.7|40032.1|40074.2|40070.6|40034.7|40031.1|430
1722582900000|2024-08-02 07:15:00|40036.2|40032.6|40045.2|40041.6|40046.2|40042.6|40020.2|40016.6|611
1722583200000|2024-08-02 07:20:00|40045.7|40042.1|40054.7|40051.1|40067.2|40063.6|40034.2|40030.6|303
1722583500000|2024-08-02 07:25:00|40055.2|40051.6|40103.7|40100.1|40108.2|40104.6|40041.7|40038.1|383
1722583800000|2024-08-02 07:30:00|40104.2|40100.6|40109.7|40106.1|40127.7|40124.1|40095.2|40091.6|414
1722584100000|2024-08-02 07:35:00|40112.7|40109.1|40123.2|40119.6|40126.2|40122.6|40097.2|40093.6|449
1722584400000|2024-08-02 07:40:00|40123.7|40120.1|40121.7|40118.1|40145.2|40141.6|40120.2|40116.6|268
1722584700000|2024-08-02 07:45:00|40121.2|40117.6|40081.2|40077.6|40121.7|40118.1|40081.2|40077.6|212
1722585000000|2024-08-02 07:50:00|40081.7|40078.1|40085.7|40082.1|40093.7|40090.1|40071.2|40067.6|139
1722585300000|2024-08-02 07:55:00|40085.2|40081.6|40096.7|40093.1|40098.2|40094.6|40071.7|40068.1|179
1722585600000|2024-08-02 08:00:00|40096.2|40092.6|40118.2|40114.6|40137.2|40133.6|40088.7|40085.1|830
1722585900000|2024-08-02 08:05:00|40117.7|40114.1|40132.7|40129.1|40141.2|40137.6|40094.2|40090.6|532
1722586200000|2024-08-02 08:10:00|40133.2|40129.6|40101.7|40098.1|40133.2|40129.6|40100.2|40096.6|299
1722586500000|2024-08-02 08:15:00|40102.7|40099.1|40104.7|40101.1|40113.7|40110.1|40077.7|40074.1|334
1722586800000|2024-08-02 08:20:00|40104.2|40100.6|40086.7|40083.1|40108.7|40105.1|40068.7|40065.1|289
1722587100000|2024-08-02 08:25:00|40085.7|40082.1|40101.7|40098.1|40108.7|40105.1|40083.7|40080.1|200
1722587400000|2024-08-02 08:30:00|40101.2|40097.6|40107.2|40103.6|40111.7|40108.1|40084.2|40080.6|210
1722587700000|2024-08-02 08:35:00|40107.7|40104.1|40112.2|40108.6|40112.2|40108.6|40091.7|40088.1|155
1722588000000|2024-08-02 08:40:00|40111.7|40108.1|40119.7|40116.1|40130.7|40127.1|40097.7|40094.1|189
1722588300000|2024-08-02 08:45:00|40120.2|40116.6|40122.7|40119.1|40136.7|40133.1|40120.2|40116.6|194
1722588600000|2024-08-02 08:50:00|40123.2|40119.6|40134.2|40130.6|40136.7|40133.1|40116.2|40112.6|67
1722588900000|2024-08-02 08:55:00|40134.7|40131.1|40143.2|40139.6|40148.7|40145.1|40131.7|40128.1|108
1722589200000|2024-08-02 09:00:00|40142.7|40139.1|40120.2|40116.6|40146.2|40142.6|40115.7|40112.1|158
1722589500000|2024-08-02 09:05:00|40120.7|40117.1|40088.7|40085.1|40123.2|40119.6|40088.7|40085.1|280
1722589800000|2024-08-02 09:10:00|40089.2|40085.6|40079.2|40075.6|40089.2|40085.6|40075.7|40072.1|146
1722590100000|2024-08-02 09:15:00|40079.7|40076.1|40062.7|40059.1|40081.7|40078.1|40058.7|40055.1|199
1722590400000|2024-08-02 09:20:00|40064.2|40060.6|40067.7|40064.1|40067.7|40064.1|40051.2|40047.6|112
1722590700000|2024-08-02 09:25:00|40067.2|40063.6|40035.7|40032.1|40070.7|40067.1|40034.7|40031.1|164
1722591000000|2024-08-02 09:30:00|40036.2|40032.6|40031.7|40028.1|40044.7|40041.1|40024.7|40021.1|203
1722591300000|2024-08-02 09:35:00|40031.2|40027.6|40058.7|40055.1|40066.7|40063.1|40031.2|40027.6|167
1722591600000|2024-08-02 09:40:00|40058.2|40054.6|40047.7|40044.1|40058.2|40054.6|40039.2|40035.6|158
1722591900000|2024-08-02 09:45:00|40048.2|40044.6|40030.7|40027.1|40048.7|40045.1|40030.2|40026.6|62
1722592200000|2024-08-02 09:50:00|40030.2|40026.6|40034.7|40031.1|40037.7|40034.1|40024.7|40021.1|150
1722592500000|2024-08-02 09:55:00|40035.2|40031.6|40012.7|40009.1|40035.7|40032.1|40012.7|40009.1|319
1722592800000|2024-08-02 10:00:00|40013.7|40010.1|39988.2|39984.6|40033.7|40030.1|39980.2|39976.6|383
1722593100000|2024-08-02 10:05:00|39988.7|39985.1|39977.2|39973.6|40006.7|40003.1|39974.7|39971.1|308
1722593400000|2024-08-02 10:10:00|39977.7|39974.1|39990.2|39986.6|39999.2|39995.6|39976.7|39973.1|171
1722593700000|2024-08-02 10:15:00|39990.7|39987.1|39964.2|39960.6|39990.7|39987.1|39962.7|39959.1|357
1722594000000|2024-08-02 10:20:00|39963.7|39960.1|39970.7|39967.1|39993.7|39990.1|39961.2|39957.6|365
1722594300000|2024-08-02 10:25:00|39971.2|39967.6|39963.7|39960.1|39984.2|39980.6|39960.7|39957.1|260
1722594600000|2024-08-02 10:30:00|39964.2|39960.6|39954.7|39951.1|39980.2|39976.6|39949.7|39946.1|325
1722594900000|2024-08-02 10:35:00|39955.2|39951.6|39959.7|39956.1|39964.7|39961.1|39952.7|39949.1|177
1722595200000|2024-08-02 10:40:00|39959.2|39955.6|39989.7|39986.1|40000.7|39997.1|39958.2|39954.6|235
1722595500000|2024-08-02 10:45:00|39991.7|39988.1|39984.7|39981.1|39992.2|39988.6|39968.2|39964.6|149
1722595800000|2024-08-02 10:50:00|39984.2|39980.6|39989.2|39985.6|39990.2|39986.6|39974.7|39971.1|132
1722596100000|2024-08-02 10:55:00|39989.7|39986.1|39975.2|39971.6|40006.7|40003.1|39971.7|39968.1|282
1722596400000|2024-08-02 11:00:00|39974.7|39971.1|40007.2|40003.6|40013.7|40010.1|39974.7|39971.1|378
1722596700000|2024-08-02 11:05:00|40006.7|40003.1|39981.7|39978.1|40014.2|40010.6|39974.7|39971.1|222
1722597000000|2024-08-02 11:10:00|39981.2|39977.6|39977.2|39973.6|39993.7|39990.1|39975.2|39971.6|187
1722597300000|2024-08-02 11:15:00|39977.7|39974.1|39983.2|39979.6|39984.7|39981.1|39962.7|39959.1|230
1722597600000|2024-08-02 11:20:00|39983.7|39980.1|39964.2|39960.6|39994.2|39990.6|39954.2|39950.6|264
1722597900000|2024-08-02 11:25:00|39964.7|39961.1|39971.7|39968.1|39972.2|39968.6|39955.2|39951.6|119
1722598200000|2024-08-02 11:30:00|39971.2|39967.6|39994.2|39990.6|39998.7|39995.1|39956.2|39952.6|295
1722598500000|2024-08-02 11:35:00|39991.7|39988.1|40001.2|39997.6|40001.2|39997.6|39986.2|39982.6|281
1722598800000|2024-08-02 11:40:00|40000.7|39997.1|40018.7|40015.1|40018.7|40015.1|39996.2|39992.6|228
1722599100000|2024-08-02 11:45:00|40018.2|40014.6|40018.2|40014.6|40023.7|40020.1|39995.2|39991.6|251
1722599400000|2024-08-02 11:50:00|40017.7|40014.1|40037.7|40034.1|40044.2|40040.6|40013.7|40010.1|290
1722599700000|2024-08-02 11:55:00|40037.2|40033.6|40036.2|40032.6|40048.2|40044.6|40034.2|40030.6|301
1722600000000|2024-08-02 12:00:00|40035.7|40032.1|40038.7|40035.1|40050.7|40047.1|40031.7|40028.1|260
1722600300000|2024-08-02 12:05:00|40039.2|40035.6|40030.7|40027.1|40043.7|40040.1|40029.7|40026.1|287
1722600600000|2024-08-02 12:10:00|40031.2|40027.6|40027.2|40023.6|40037.7|40034.1|40006.2|40002.6|451
1722600900000|2024-08-02 12:15:00|40027.7|40024.1|40042.7|40039.1|40046.2|40042.6|39994.2|39990.6|568
1722601200000|2024-08-02 12:20:00|40041.7|40038.1|40048.2|40044.6|40054.7|40051.1|40029.7|40026.1|263
1722601500000|2024-08-02 12:25:00|40048.7|40045.1|40060.2|40056.6|40065.7|40062.1|40043.2|40039.6|469
1722601800000|2024-08-02 12:30:00|40058.7|40055.1|39815.2|39811.6|40116.2|40112.6|39794.2|39790.6|4230
1722602100000|2024-08-02 12:35:00|39820.7|39817.1|39828.7|39825.1|39871.2|39867.6|39784.2|39780.6|2003
1722602400000|2024-08-02 12:40:00|39828.2|39824.6|39886.7|39883.1|39889.7|39886.1|39802.2|39798.6|1150
1722602700000|2024-08-02 12:45:00|39886.2|39882.6|39902.2|39898.6|39902.2|39898.6|39866.7|39863.1|1331
1722603000000|2024-08-02 12:50:00|39902.7|39899.1|39906.2|39902.6|39938.2|39934.6|39872.7|39869.1|1354
1722603300000|2024-08-02 12:55:00|39905.2|39901.6|39870.2|39866.6|39917.2|39913.6|39864.2|39860.6|932
1722603600000|2024-08-02 13:00:00|39869.7|39866.1|39874.2|39870.6|39924.2|39920.6|39865.2|39861.6|963
1722603900000|2024-08-02 13:05:00|39873.2|39869.6|39904.7|39901.1|39917.7|39914.1|39868.7|39865.1|502
1722604200000|2024-08-02 13:10:00|39905.2|39901.6|39981.2|39977.6|39991.2|39987.6|39902.7|39899.1|792
1722604500000|2024-08-02 13:15:00|39980.7|39977.1|40067.7|40064.1|40072.7|40069.1|39980.7|39977.1|1249
1722604800000|2024-08-02 13:20:00|40065.7|40062.1|40003.7|40000.1|40069.2|40065.6|39987.2|39983.6|873
1722605100000|2024-08-02 13:25:00|40003.2|39999.6|39992.2|39988.6|40046.2|40042.6|39983.7|39980.1|1652
1722605400000|2024-08-02 13:30:00|39991.6|39989.2|39862.1|39859.7|40043.6|40041.2|39846.1|39843.7|8454
1722605700000|2024-08-02 13:35:00|39860.1|39857.7|39919.1|39916.7|39919.6|39917.2|39827.1|39824.7|4735
1722606000000|2024-08-02 13:40:00|39915.1|39912.7|39945.1|39942.7|39950.1|39947.7|39870.1|39867.7|3842
1722606300000|2024-08-02 13:45:00|39944.1|39941.7|39947.6|39945.2|39963.1|39960.7|39834.6|39832.2|4264
1722606600000|2024-08-02 13:50:00|39948.1|39945.7|39912.6|39910.2|40026.6|40024.2|39912.1|39909.7|3008
1722606900000|2024-08-02 13:55:00|39918.1|39915.7|39880.1|39877.7|39932.1|39929.7|39850.1|39847.7|2233
1722607200000|2024-08-02 14:00:00|39879.6|39877.2|39946.6|39944.2|39958.6|39956.2|39866.1|39863.7|3741
1722607500000|2024-08-02 14:05:00|39947.1|39944.7|39810.1|39807.7|39952.6|39950.2|39788.6|39786.2|4835
1722607800000|2024-08-02 14:10:00|39808.1|39805.7|39709.2|39706.8|39830.6|39828.2|39696.7|39694.3|3741
1722608100000|2024-08-02 14:15:00|39710.7|39708.3|39692.2|39689.8|39780.7|39778.3|39690.7|39688.3|3428
1722608400000|2024-08-02 14:20:00|39691.5|39689.1|39617.5|39615.1|39698.5|39696.1|39614.5|39612.1|3536
1722608700000|2024-08-02 14:25:00|39616|39613.6|39620|39617.6|39667|39664.6|39602.5|39600.1|2869
1722609000000|2024-08-02 14:30:00|39617|39614.6|39611|39608.6|39652|39649.6|39598|39595.6|3136
1722609300000|2024-08-02 14:35:00|39608.5|39606.1|39569.5|39567.1|39611.5|39609.1|39564|39561.6|2593
1722609600000|2024-08-02 14:40:00|39569|39566.6|39547|39544.6|39593|39590.6|39541.5|39539.1|2756
1722609900000|2024-08-02 14:45:00|39548|39545.6|39591|39588.6|39591|39588.6|39528|39525.6|3863
1722610200000|2024-08-02 14:50:00|39590|39587.6|39523.5|39521.1|39618|39615.6|39519.5|39517.1|2864
1722610500000|2024-08-02 14:55:00|39525|39522.6|39486.5|39484.1|39540|39537.6|39451.5|39449.1|2960
1722610800000|2024-08-02 15:00:00|39485.5|39483.1|39434.5|39432.1|39492.5|39490.1|39429|39426.6|2311
1722611100000|2024-08-02 15:05:00|39433.5|39431.1|39423.5|39421.1|39447|39444.6|39389|39386.6|2890
1722611400000|2024-08-02 15:10:00|39422|39419.6|39417|39414.6|39475|39472.6|39401|39398.6|2912
1722611700000|2024-08-02 15:15:00|39414|39411.6|39417|39414.6|39446.5|39444.1|39402|39399.6|1705
1722612000000|2024-08-02 15:20:00|39416|39413.6|39405.5|39403.1|39420.5|39418.1|39370|39367.6|1769
1722612300000|2024-08-02 15:25:00|39406|39403.6|39390|39387.6|39411.5|39409.1|39354|39351.6|1812
1722612600000|2024-08-02 15:30:00|39394|39391.6|39403|39400.6|39419|39416.6|39386|39383.6|1655
1722612900000|2024-08-02 15:35:00|39401|39398.6|39420.5|39418.1|39462|39459.6|39394|39391.6|2202
1722613200000|2024-08-02 15:40:00|39417.5|39415.1|39460.5|39458.1|39463|39460.6|39400.5|39398.1|2235
1722613500000|2024-08-02 15:45:00|39458|39455.6|39512|39509.6|39512.5|39510.1|39451.5|39449.1|1907
1722613800000|2024-08-02 15:50:00|39510.5|39508.1|39462|39459.6|39520|39517.6|39457|39454.6|1827
1722614100000|2024-08-02 15:55:00|39462.5|39460.1|39508|39505.6|39536.5|39534.1|39462|39459.6|1792
1722614400000|2024-08-02 16:00:00|39507.5|39505.1|39575|39572.6|39575|39572.6|39487|39484.6|2129
1722614700000|2024-08-02 16:05:00|39573.5|39571.1|39551|39548.6|39586.5|39584.1|39545.5|39543.1|1783
1722615000000|2024-08-02 16:10:00|39549|39546.6|39544|39541.6|39554.5|39552.1|39509|39506.6|1720
1722615300000|2024-08-02 16:15:00|39547|39544.6|39588|39585.6|39590.5|39588.1|39537|39534.6|1165
1722615600000|2024-08-02 16:20:00|39588.5|39586.1|39580|39577.6|39615|39612.6|39570.5|39568.1|1537
1722615900000|2024-08-02 16:25:00|39581|39578.6|39608|39605.6|39618.5|39616.1|39559.5|39557.1|1190
1722616200000|2024-08-02 16:30:00|39609|39606.6|39607|39604.6|39622|39619.6|39572|39569.6|1126
1722616500000|2024-08-02 16:35:00|39607.5|39605.1|39626.5|39624.1|39630|39627.6|39581.5|39579.1|926
1722616800000|2024-08-02 16:40:00|39625|39622.6|39626|39623.6|39646.5|39644.1|39618.5|39616.1|1036
1722617100000|2024-08-02 16:45:00|39625|39622.6|39614.5|39612.1|39640|39637.6|39583|39580.6|1377
1722617400000|2024-08-02 16:50:00|39615|39612.6|39524.5|39522.1|39616|39613.6|39516|39513.6|1780
1722617700000|2024-08-02 16:55:00|39522|39519.6|39564.5|39562.1|39593|39590.6|39504.5|39502.1|1667
1722618000000|2024-08-02 17:00:00|39567.5|39565.1|39527.5|39525.1|39585.5|39583.1|39516.5|39514.1|1129
1722618300000|2024-08-02 17:05:00|39528|39525.6|39535|39532.6|39555|39552.6|39507.5|39505.1|955
1722618600000|2024-08-02 17:10:00|39534.5|39532.1|39560.5|39558.1|39575.5|39573.1|39502.5|39500.1|972
1722618900000|2024-08-02 17:15:00|39560|39557.6|39537|39534.6|39560.5|39558.1|39525|39522.6|958
1722619200000|2024-08-02 17:20:00|39538|39535.6|39493.5|39491.1|39543|39540.6|39479.5|39477.1|1120
1722619500000|2024-08-02 17:25:00|39494.5|39492.1|39496|39493.6|39520.5|39518.1|39489.5|39487.1|715
1722619800000|2024-08-02 17:30:00|39496.5|39494.1|39492.5|39490.1|39503|39500.6|39463|39460.6|1200
1722620100000|2024-08-02 17:35:00|39493|39490.6|39485|39482.6|39497.5|39495.1|39462|39459.6|703
1722620400000|2024-08-02 17:40:00|39486.5|39484.1|39473|39470.6|39498|39495.6|39462|39459.6|866
1722620700000|2024-08-02 17:45:00|39474|39471.6|39473.5|39471.1|39502.5|39500.1|39463|39460.6|854
1722621000000|2024-08-02 17:50:00|39474|39471.6|39450|39447.6|39513.5|39511.1|39447.5|39445.1|936
1722621300000|2024-08-02 17:55:00|39450.5|39448.1|39459|39456.6|39478.5|39476.1|39433.5|39431.1|1203
1722621600000|2024-08-02 18:00:00|39458.5|39456.1|39419|39416.6|39458.5|39456.1|39412|39409.6|793
1722621900000|2024-08-02 18:05:00|39418.5|39416.1|39425.5|39423.1|39449|39446.6|39417|39414.6|722
1722622200000|2024-08-02 18:10:00|39426|39423.6|39458.5|39456.1|39462.5|39460.1|39418|39415.6|458
1722622500000|2024-08-02 18:15:00|39458|39455.6|39486.5|39484.1|39490.5|39488.1|39453|39450.6|700
1722622800000|2024-08-02 18:20:00|39486|39483.6|39524|39521.6|39535.5|39533.1|39482.5|39480.1|1162
1722623100000|2024-08-02 18:25:00|39525|39522.6|39580.5|39578.1|39581.5|39579.1|39521|39518.6|1111
1722623400000|2024-08-02 18:30:00|39579.5|39577.1|39585.5|39583.1|39616|39613.6|39560|39557.6|1368
1722623700000|2024-08-02 18:35:00|39582.5|39580.1|39555.5|39553.1|39584|39581.6|39541|39538.6|921
1722624000000|2024-08-02 18:40:00|39555|39552.6|39559|39556.6|39583|39580.6|39555|39552.6|789
1722624300000|2024-08-02 18:45:00|39557.5|39555.1|39559.5|39557.1|39599|39596.6|39534.5|39532.1|1122
1722624600000|2024-08-02 18:50:00|39561|39558.6|39577|39574.6|39582|39579.6|39550|39547.6|815
1722624900000|2024-08-02 18:55:00|39577.5|39575.1|39572|39569.6|39602.5|39600.1|39561|39558.6|902
1722625200000|2024-08-02 19:00:00|39573|39570.6|39571|39568.6|39608|39605.6|39564|39561.6|1341
1722625500000|2024-08-02 19:05:00|39573|39570.6|39585.5|39583.1|39598|39595.6|39544|39541.6|858
1722625800000|2024-08-02 19:10:00|39585|39582.6|39599.5|39597.1|39603.5|39601.1|39549|39546.6|799
1722626100000|2024-08-02 19:15:00|39600|39597.6|39600|39597.6|39617.5|39615.1|39583|39580.6|789
1722626400000|2024-08-02 19:20:00|39600.5|39598.1|39609|39606.6|39624|39621.6|39569|39566.6|824
1722626700000|2024-08-02 19:25:00|39610|39607.6|39655|39652.6|39669.5|39667.1|39601.5|39599.1|1450
1722627000000|2024-08-02 19:30:00|39654|39651.6|39643|39640.6|39684|39681.6|39641|39638.6|1727
1722627300000|2024-08-02 19:35:00|39643.5|39641.1|39579.5|39577.1|39655|39652.6|39579.5|39577.1|1330
1722627600000|2024-08-02 19:40:00|39580.5|39578.1|39632.5|39630.1|39634|39631.6|39555|39552.6|1722
1722627900000|2024-08-02 19:45:00|39632|39629.6|39601.5|39599.1|39669|39666.6|39599|39596.6|1602
1722628200000|2024-08-02 19:50:00|39601|39598.6|39642.5|39640.1|39645|39642.6|39549|39546.6|2710
1722628500000|2024-08-02 19:55:00|39644.5|39642.1|39712|39709.6|39728|39725.6|39644.5|39642.1|6032
1722628800000|2024-08-02 20:00:00|39713.2|39708.4|39682.2|39677.4|39714.2|39709.4|39666.7|39661.9|1757
1722629100000|2024-08-02 20:05:00|39681.7|39676.9|39665.2|39660.4|39686.2|39681.4|39648.2|39643.4|599
1722629400000|2024-08-02 20:10:00|39665.7|39660.9|39665.2|39660.4|39678.2|39673.4|39647.2|39642.4|392
1722629700000|2024-08-02 20:15:00|39664.7|39659.9|39666.7|39661.9|39672.2|39667.4|39653.2|39648.4|231
1722630000000|2024-08-02 20:20:00|39666.2|39661.4|39660.2|39655.4|39666.7|39661.9|39654.2|39649.4|153
1722630300000|2024-08-02 20:25:00|39660.7|39655.9|39649.7|39644.9|39661.2|39656.4|39649.7|39644.9|81
1722630600000|2024-08-02 20:30:00|39649.2|39644.4|39639.2|39634.4|39655.7|39650.9|39639.2|39634.4|123
1722630900000|2024-08-02 20:35:00|39639.7|39634.9|39631.2|39626.4|39639.7|39634.9|39622.2|39617.4|214
1722631200000|2024-08-02 20:40:00|39631.7|39626.9|39628.2|39623.4|39633.7|39628.9|39620.2|39615.4|162
1722631500000|2024-08-02 20:45:00|39635.2|39630.4|39624.2|39619.4|39638.7|39633.9|39623.7|39618.9|107
1722631800000|2024-08-02 20:50:00|39624.7|39619.9|39636.7|39631.9|39637.7|39632.9|39618.2|39613.4|141
1722632100000|2024-08-02 20:55:00|39636.2|39631.4|39602.5|39592.7|39636.2|39631.4|39589.2|39584.4|204
1722808800000|2024-08-04 22:00:00|39446.3|39441.5|39517.3|39512.5|39532.3|39527.5|39446.3|39441.5|572
1722809100000|2024-08-04 22:05:00|39518.3|39513.5|39530.3|39525.5|39539.8|39535|39488.8|39484|315
1722809400000|2024-08-04 22:10:00|39528.8|39524|39536.8|39532|39542.8|39538|39525.3|39520.5|227
1722809700000|2024-08-04 22:15:00|39537.3|39532.5|39535.8|39531|39538.8|39534|39526.3|39521.5|91
1722810000000|2024-08-04 22:20:00|39536.3|39531.5|39534.3|39529.5|39545.3|39540.5|39534.3|39529.5|91
1722810300000|2024-08-04 22:25:00|39533.3|39528.5|39544.8|39540|39545.3|39540.5|39522.3|39517.5|128
1722810600000|2024-08-04 22:30:00|39545.3|39540.5|39548.8|39544|39564.3|39559.5|39544.8|39540|135
1722810900000|2024-08-04 22:35:00|39550.3|39545.5|39548.3|39543.5|39555.8|39551|39546.3|39541.5|163
1722811200000|2024-08-04 22:40:00|39548.8|39544|39555.8|39551|39558.8|39554|39548.8|39544|105
1722811500000|2024-08-04 22:45:00|39555.3|39550.5|39588.8|39584|39590.3|39585.5|39554.3|39549.5|149
1722811800000|2024-08-04 22:50:00|39586.8|39582|39551.8|39547|39591.3|39586.5|39549.3|39544.5|280
1722812100000|2024-08-04 22:55:00|39552.3|39547.5|39547.3|39542.5|39562.8|39558|39546.3|39541.5|133
1722812400000|2024-08-04 23:00:00|39547.8|39543|39552.3|39547.5|39559.8|39555|39540.8|39536|306
1722812700000|2024-08-04 23:05:00|39553.3|39548.5|39546.3|39541.5|39559.3|39554.5|39546.3|39541.5|234
1722813000000|2024-08-04 23:10:00|39546.8|39542|39548.8|39544|39560.8|39556|39525.8|39521|288
1722813300000|2024-08-04 23:15:00|39548.3|39543.5|39551.8|39547|39560.8|39556|39545.8|39541|131
1722813600000|2024-08-04 23:20:00|39551.3|39546.5|39524.8|39520|39554.3|39549.5|39502.8|39498|297
1722813900000|2024-08-04 23:25:00|39524.3|39519.5|39512.3|39507.5|39532.3|39527.5|39511.8|39507|150
1722814200000|2024-08-04 23:30:00|39512.8|39508|39449.8|39445|39513.8|39509|39434.8|39430|736
1722814500000|2024-08-04 23:35:00|39450.3|39445.5|39494.3|39489.5|39494.8|39490|39449.3|39444.5|247
1722814800000|2024-08-04 23:40:00|39494.8|39490|39501.3|39496.5|39514.8|39510|39489.8|39485|255
1722815100000|2024-08-04 23:45:00|39500.8|39496|39488.8|39484|39502.3|39497.5|39487.3|39482.5|143
1722815400000|2024-08-04 23:50:00|39488.3|39483.5|39482.8|39478|39488.3|39483.5|39460.8|39456|360
1722815700000|2024-08-04 23:55:00|39482.3|39477.5|39488.8|39484|39496.8|39492|39474.8|39470|174
1722816000000|2024-08-05 00:00:00|39485.8|39481|39473.3|39468.5|39494.8|39490|39469.8|39465|300
1722816300000|2024-08-05 00:05:00|39472.8|39468|39466.3|39461.5|39474.8|39470|39460.8|39456|255
1722816600000|2024-08-05 00:10:00|39469.3|39464.5|39441.8|39437|39476.8|39472|39420.8|39416|714
1722816900000|2024-08-05 00:15:00|39441.3|39436.5|39341.8|39337|39445.8|39441|39307.3|39302.5|1035
1722817200000|2024-08-05 00:20:00|39342.3|39337.5|39361.8|39357|39385.8|39381|39340.8|39336|262
1722817500000|2024-08-05 00:25:00|39361.3|39356.5|39433.3|39428.5|39433.3|39428.5|39358.8|39354|305
1722817800000|2024-08-05 00:30:00|39432.8|39428|39409.8|39405|39432.8|39428|39390.8|39386|425
1722818100000|2024-08-05 00:35:00|39413.8|39409|39399.8|39395|39429.3|39424.5|39390.3|39385.5|400
1722818400000|2024-08-05 00:40:00|39399.3|39394.5|39432|39427.2|39432|39427.2|39397.8|39393|304
1722818700000|2024-08-05 00:45:00|39432.5|39427.7|39389.5|39384.7|39436.5|39431.7|39387|39382.2|400
1722819000000|2024-08-05 00:50:00|39388.5|39383.7|39359.5|39354.7|39399|39394.2|39358.5|39353.7|510
1722819300000|2024-08-05 00:55:00|39360.5|39355.7|39384.5|39379.7|39392.5|39387.7|39360|39355.2|305
1722819600000|2024-08-05 01:00:00|39384|39379.2|39352.5|39347.7|39401.5|39396.7|39338.5|39333.7|734
1722819900000|2024-08-05 01:05:00|39353|39348.2|39338|39333.2|39369|39364.2|39326|39321.2|454
1722820200000|2024-08-05 01:10:00|39338.5|39333.7|39337.5|39332.7|39354|39349.2|39335.5|39330.7|229
1722820500000|2024-08-05 01:15:00|39338|39333.2|39374.5|39369.7|39382.5|39377.7|39331|39326.2|280
1722820800000|2024-08-05 01:20:00|39374|39369.2|39373.4|39368.6|39384.3|39379.5|39357.8|39353|222
1722821100000|2024-08-05 01:25:00|39372.9|39368.1|39359.9|39355.1|39378.4|39373.6|39343.9|39339.1|211
1722821400000|2024-08-05 01:30:00|39359.4|39354.6|39408.9|39404.1|39411.9|39407.1|39356.9|39352.1|254
1722821700000|2024-08-05 01:35:00|39408.4|39403.6|39431.4|39426.6|39434.9|39430.1|39401.9|39397.1|368
1722822000000|2024-08-05 01:40:00|39432.4|39427.6|39408.9|39404.1|39446.9|39442.1|39392.9|39388.1|325
1722822300000|2024-08-05 01:45:00|39408.4|39403.6|39423.9|39419.1|39433.4|39428.6|39407.9|39403.1|259
1722822600000|2024-08-05 01:50:00|39424.4|39419.6|39432.4|39427.6|39442.4|39437.6|39403.9|39399.1|199
1722822900000|2024-08-05 01:55:00|39432.9|39428.1|39452.9|39448.1|39463.4|39458.6|39432.4|39427.6|223
1722823200000|2024-08-05 02:00:00|39453.9|39449.1|39434.9|39430.1|39456.9|39452.1|39425.9|39421.1|187
1722823500000|2024-08-05 02:05:00|39435.4|39430.6|39422.4|39417.6|39438.4|39433.6|39416.9|39412.1|208
1722823800000|2024-08-05 02:10:00|39422.9|39418.1|39407.9|39403.1|39434.9|39430.1|39404.4|39399.6|192
1722824100000|2024-08-05 02:15:00|39408.4|39403.6|39438.9|39434.1|39442.4|39437.6|39408.4|39403.6|167
1722824400000|2024-08-05 02:20:00|39439.4|39434.6|39501.9|39497.1|39503.4|39498.6|39439.4|39434.6|307
1722824700000|2024-08-05 02:25:00|39502.4|39497.6|39501.9|39497.1|39534.4|39529.6|39499.9|39495.1|308
1722825000000|2024-08-05 02:30:00|39502.4|39497.6|39504.4|39499.6|39526.9|39522.1|39499.4|39494.6|246
1722825300000|2024-08-05 02:35:00|39504.9|39500.1|39462.4|39457.6|39507.9|39503.1|39462.4|39457.6|196
1722825600000|2024-08-05 02:40:00|39462.9|39458.1|39431.9|39427.1|39464.4|39459.6|39427.9|39423.1|202
1722825900000|2024-08-05 02:45:00|39432.4|39427.6|39461.9|39457.1|39475.4|39470.6|39430.9|39426.1|273
1722826200000|2024-08-05 02:50:00|39461.4|39456.6|39479.9|39475.1|39495.4|39490.6|39453.4|39448.6|107
1722826500000|2024-08-05 02:55:00|39479.4|39474.6|39476.9|39472.1|39485.4|39480.6|39471.4|39466.6|88
1722826800000|2024-08-05 03:00:00|39476.4|39471.6|39473.9|39469.1|39501.4|39496.6|39469.9|39465.1|248
1722827100000|2024-08-05 03:05:00|39474.4|39469.6|39485.4|39480.6|39494.4|39489.6|39474.4|39469.6|144
1722827400000|2024-08-05 03:10:00|39485.9|39481.1|39465.9|39461.1|39485.9|39481.1|39458.4|39453.6|137
1722827700000|2024-08-05 03:15:00|39464.9|39460.1|39464.9|39460.1|39470.4|39465.6|39454.9|39450.1|112
1722828000000|2024-08-05 03:20:00|39464.4|39459.6|39458.9|39454.1|39472.9|39468.1|39444.4|39439.6|193
1722828300000|2024-08-05 03:25:00|39459.4|39454.6|39460.9|39456.1|39463.9|39459.1|39446.9|39442.1|126
1722828600000|2024-08-05 03:30:00|39461.4|39456.6|39468.4|39463.6|39478.9|39474.1|39455.4|39450.6|239
1722828900000|2024-08-05 03:35:00|39467.9|39463.1|39466.9|39462.1|39477.9|39473.1|39462.9|39458.1|203
1722829200000|2024-08-05 03:40:00|39466.4|39461.6|39482.9|39478.1|39487.4|39482.6|39460.4|39455.6|202
1722829500000|2024-08-05 03:45:00|39483.4|39478.6|39469.4|39464.6|39483.4|39478.6|39465.4|39460.6|219
1722829800000|2024-08-05 03:50:00|39469.9|39465.1|39469.4|39464.6|39470.9|39466.1|39455.9|39451.1|198
1722830100000|2024-08-05 03:55:00|39469.9|39465.1|39447.9|39443.1|39479.4|39474.6|39447.9|39443.1|207
1722830400000|2024-08-05 04:00:00|39447.4|39442.6|39447.9|39443.1|39462.4|39457.6|39442.9|39438.1|172
1722830700000|2024-08-05 04:05:00|39448.4|39443.6|39438.9|39434.1|39449.4|39444.6|39420.9|39416.1|331
1722831000000|2024-08-05 04:10:00|39438.4|39433.6|39421.4|39416.6|39439.9|39435.1|39406.9|39402.1|269
1722831300000|2024-08-05 04:15:00|39424.4|39419.6|39410.4|39405.6|39427.4|39422.6|39408.4|39403.6|152
1722831600000|2024-08-05 04:20:00|39409.9|39405.1|39425.9|39421.1|39427.4|39422.6|39409.4|39404.6|195
1722831900000|2024-08-05 04:25:00|39426.4|39421.6|39433.9|39429.1|39437.9|39433.1|39413.4|39408.6|171
1722832200000|2024-08-05 04:30:00|39434.4|39429.6|39433.9|39429.1|39444.4|39439.6|39423.9|39419.1|124
1722832500000|2024-08-05 04:35:00|39433.4|39428.6|39456.9|39452.1|39462.9|39458.1|39422.9|39418.1|458
1722832800000|2024-08-05 04:40:00|39456.4|39451.6|39433.9|39429.1|39469.9|39465.1|39433.9|39429.1|289
1722833100000|2024-08-05 04:45:00|39433.4|39428.6|39416.9|39412.1|39447.9|39443.1|39401.4|39396.6|425
1722833400000|2024-08-05 04:50:00|39417.4|39412.6|39411.4|39406.6|39436.9|39432.1|39408.9|39404.1|221
1722833700000|2024-08-05 04:55:00|39411.9|39407.1|39408.9|39404.1|39426.9|39422.1|39402.4|39397.6|285
1722834000000|2024-08-05 05:00:00|39409.4|39404.6|39458.4|39453.6|39472.9|39468.1|39407.9|39403.1|618
1722834300000|2024-08-05 05:05:00|39457.9|39453.1|39434.4|39429.6|39472.4|39467.6|39429.4|39424.6|387
1722834600000|2024-08-05 05:10:00|39434.9|39430.1|39475.4|39470.6|39475.4|39470.6|39417.9|39413.1|525
1722834900000|2024-08-05 05:15:00|39475.9|39471.1|39467.9|39463.1|39478.4|39473.6|39454.9|39450.1|366
1722835200000|2024-08-05 05:20:00|39467.4|39462.6|39449.4|39444.6|39490.4|39485.6|39445.4|39440.6|424
1722835500000|2024-08-05 05:25:00|39448.9|39444.1|39480.9|39476.1|39498.9|39494.1|39448.9|39444.1|436
1722835800000|2024-08-05 05:30:00|39478.9|39474.1|39366.4|39361.6|39480.4|39475.6|39361.4|39356.6|829
1722836100000|2024-08-05 05:35:00|39366.9|39362.1|39323.9|39319.1|39403.4|39398.6|39323.9|39319.1|1058
1722836400000|2024-08-05 05:40:00|39323.4|39318.6|39399.9|39395.1|39420.9|39416.1|39300.4|39295.6|876
1722836700000|2024-08-05 05:45:00|39400.4|39395.6|39277.9|39273.1|39402.9|39398.1|39270.9|39266.1|583
1722837000000|2024-08-05 05:50:00|39276.9|39272.1|39252.9|39248.1|39301.9|39297.1|39226.4|39221.6|1461
1722837300000|2024-08-05 05:55:00|39252.4|39247.6|39273.4|39268.6|39326.9|39322.1|39222.9|39218.1|1276
1722837600000|2024-08-05 06:00:00|39272.8|39269.2|39136.3|39132.7|39308.3|39304.7|39135.8|39132.2|967
1722837900000|2024-08-05 06:05:00|39135.8|39132.2|39256.3|39252.7|39257.3|39253.7|39130.3|39126.7|538
1722838200000|2024-08-05 06:10:00|39255.8|39252.2|39289.3|39285.7|39338.8|39335.2|39246.8|39243.2|614
1722838500000|2024-08-05 06:15:00|39292.3|39288.7|39202.3|39198.7|39319.3|39315.7|39186.3|39182.7|449
1722838800000|2024-08-05 06:20:00|39201.8|39198.2|39163.8|39160.2|39224.8|39221.2|39145.3|39141.7|513
1722839100000|2024-08-05 06:25:00|39163.3|39159.7|39218.3|39214.7|39274.3|39270.7|39155.3|39151.7|377
1722839400000|2024-08-05 06:30:00|39218.8|39215.2|39276.8|39273.2|39294.8|39291.2|39213.8|39210.2|586
1722839700000|2024-08-05 06:35:00|39275.8|39272.2|39321.8|39318.2|39360.8|39357.2|39275.8|39272.2|467
1722840000000|2024-08-05 06:40:00|39321.3|39317.7|39293.8|39290.2|39325.8|39322.2|39273.3|39269.7|433
1722840300000|2024-08-05 06:45:00|39294.3|39290.7|39278.3|39274.7|39302.8|39299.2|39277.8|39274.2|347
1722840600000|2024-08-05 06:50:00|39277.8|39274.2|39263.3|39259.7|39282.3|39278.7|39233.3|39229.7|281
1722840900000|2024-08-05 06:55:00|39263.8|39260.2|39197.8|39194.2|39267.3|39263.7|39190.3|39186.7|355
1722841200000|2024-08-05 07:00:00|39193.3|39189.7|39182.8|39179.2|39251.3|39247.7|39172.8|39169.2|509
1722841500000|2024-08-05 07:05:00|39185.3|39181.7|39068.8|39065.2|39197.3|39193.7|39068.3|39064.7|959
1722841800000|2024-08-05 07:10:00|39069.3|39065.7|39042.8|39039.2|39122.3|39118.7|39026.3|39022.7|786
1722842100000|2024-08-05 07:15:00|39043.8|39040.2|39090.3|39086.7|39100.3|39096.7|39031.3|39027.7|870
1722842400000|2024-08-05 07:20:00|39090.8|39087.2|39178.3|39174.7|39195.8|39192.2|39086.8|39083.2|744
1722842700000|2024-08-05 07:25:00|39177.8|39174.2|39077.8|39074.2|39179.3|39175.7|39036.8|39033.2|796
1722843000000|2024-08-05 07:30:00|39077.3|39073.7|39141.8|39138.2|39181.8|39178.2|39066.8|39063.2|809
1722843300000|2024-08-05 07:35:00|39142.3|39138.7|39119.8|39116.2|39172.3|39168.7|39107.8|39104.2|636
1722843600000|2024-08-05 07:40:00|39120.3|39116.7|39069.8|39066.2|39136.8|39133.2|39056.3|39052.7|557
1722843900000|2024-08-05 07:45:00|39068.3|39064.7|39113.8|39110.2|39154.8|39151.2|39066.3|39062.7|544
1722844200000|2024-08-05 07:50:00|39112.8|39109.2|39106.8|39103.2|39129.3|39125.7|39066.8|39063.2|401
1722844500000|2024-08-05 07:55:00|39107.3|39103.7|39109.8|39106.2|39145.8|39142.2|39092.8|39089.2|543
1722844800000|2024-08-05 08:00:00|39110.3|39106.7|39121.8|39118.2|39126.8|39123.2|39074.3|39070.7|1251
1722845100000|2024-08-05 08:05:00|39122.3|39118.7|39165.3|39161.7|39177.3|39173.7|39089.3|39085.7|969
1722845400000|2024-08-05 08:10:00|39165.8|39162.2|39134.3|39130.7|39246.8|39243.2|39133.8|39130.2|1378
1722845700000|2024-08-05 08:15:00|39133.3|39129.7|39229.8|39226.2|39231.3|39227.7|39132.3|39128.7|534
1722846000000|2024-08-05 08:20:00|39229.3|39225.7|39129.3|39125.7|39235.8|39232.2|39128.3|39124.7|587
1722846300000|2024-08-05 08:25:00|39127.8|39124.2|39130.8|39127.2|39155.3|39151.7|39114.3|39110.7|459
1722846600000|2024-08-05 08:30:00|39130.3|39126.7|39126.3|39122.7|39156.3|39152.7|39113.3|39109.7|347
1722846900000|2024-08-05 08:35:00|39127.3|39123.7|39116.3|39112.7|39155.8|39152.2|39102.8|39099.2|399
1722847200000|2024-08-05 08:40:00|39116.8|39113.2|39139.3|39135.7|39174.8|39171.2|39088.3|39084.7|569
1722847500000|2024-08-05 08:45:00|39138.8|39135.2|39163.8|39160.2|39182.3|39178.7|39125.3|39121.7|310
1722847800000|2024-08-05 08:50:00|39164.3|39160.7|39105.8|39102.2|39175.8|39172.2|39097.8|39094.2|237
1722848100000|2024-08-05 08:55:00|39107.8|39104.2|39118.8|39115.2|39126.8|39123.2|39096.3|39092.7|315
1722848400000|2024-08-05 09:00:00|39119.3|39115.7|39120.8|39117.2|39165.3|39161.7|39108.3|39104.7|347
1722848700000|2024-08-05 09:05:00|39121.3|39117.7|39085.3|39081.7|39124.3|39120.7|39062.3|39058.7|336
1722849000000|2024-08-05 09:10:00|39085.8|39082.2|39109.3|39105.7|39119.8|39116.2|39076.3|39072.7|363
1722849300000|2024-08-05 09:15:00|39109.8|39106.2|39124.8|39121.2|39135.8|39132.2|39097.3|39093.7|348
1722849600000|2024-08-05 09:20:00|39123.8|39120.2|39098.8|39095.2|39143.3|39139.7|39085.3|39081.7|276
1722849900000|2024-08-05 09:25:00|39098.3|39094.7|39128.8|39125.2|39137.8|39134.2|39082.3|39078.7|349
1722850200000|2024-08-05 09:30:00|39128.3|39124.7|39119.8|39116.2|39133.8|39130.2|39094.3|39090.7|338
1722850500000|2024-08-05 09:35:00|39119.3|39115.7|39115.3|39111.7|39135.3|39131.7|39081.8|39078.2|417
1722850800000|2024-08-05 09:40:00|39115.8|39112.2|39060.3|39056.7|39144.3|39140.7|39053.8|39050.2|609
1722851100000|2024-08-05 09:45:00|39059.8|39056.2|39063.3|39059.7|39088.8|39085.2|39053.8|39050.2|318
1722851400000|2024-08-05 09:50:00|39063.8|39060.2|39099.3|39095.7|39128.3|39124.7|39059.3|39055.7|366
1722851700000|2024-08-05 09:55:00|39098.3|39094.7|39124.3|39120.7|39141.8|39138.2|39093.8|39090.2|447
1722852000000|2024-08-05 10:00:00|39122.8|39119.2|39089.3|39085.7|39130.3|39126.7|39079.3|39075.7|398
1722852300000|2024-08-05 10:05:00|39091.3|39087.7|39067.3|39063.7|39104.3|39100.7|39066.3|39062.7|350
1722852600000|2024-08-05 10:10:00|39067.8|39064.2|39045.3|39041.7|39093.3|39089.7|39020.8|39017.2|736
1722852900000|2024-08-05 10:15:00|39045.8|39042.2|39067.8|39064.2|39068.3|39064.7|39016.8|39013.2|336
1722853200000|2024-08-05 10:20:00|39067.3|39063.7|39016.8|39013.2|39068.3|39064.7|39011.3|39007.7|238
1722853500000|2024-08-05 10:25:00|39015.3|39011.7|38961.8|38958.2|39020.8|39017.2|38936.8|38933.2|885
1722853800000|2024-08-05 10:30:00|38962.8|38959.2|38960.8|38957.2|39001.3|38997.7|38954.8|38951.2|403
1722854100000|2024-08-05 10:35:00|38961.3|38957.7|38947.8|38944.2|38972.3|38968.7|38939.8|38936.2|281
1722854400000|2024-08-05 10:40:00|38947.3|38943.7|38959.8|38956.2|38964.8|38961.2|38899.3|38895.7|600
1722854700000|2024-08-05 10:45:00|38959.3|38955.7|38981.8|38978.2|38995.8|38992.2|38939.3|38935.7|315
1722855000000|2024-08-05 10:50:00|38981.3|38977.7|38925.3|38921.7|38981.8|38978.2|38912.3|38908.7|276
1722855300000|2024-08-05 10:55:00|38927.8|38924.2|38962.3|38958.7|38972.8|38969.2|38911.8|38908.2|366
1722855600000|2024-08-05 11:00:00|38962.8|38959.2|38985.8|38982.2|39007.8|39004.2|38962.8|38959.2|668
1722855900000|2024-08-05 11:05:00|38985.3|38981.7|38928.3|38924.7|38985.8|38982.2|38928.3|38924.7|451
1722856200000|2024-08-05 11:10:00|38928.8|38925.2|38975.8|38972.2|38978.8|38975.2|38919.8|38916.2|413
1722856500000|2024-08-05 11:15:00|38976.3|38972.7|38969.8|38966.2|38976.3|38972.7|38928.8|38925.2|263
1722856800000|2024-08-05 11:20:00|38973.3|38969.7|38954.3|38950.7|38978.8|38975.2|38949.8|38946.2|279
1722857100000|2024-08-05 11:25:00|38952.8|38949.2|38916.8|38913.2|38967.8|38964.2|38912.8|38909.2|570
1722857400000|2024-08-05 11:30:00|38920.8|38917.2|38904.3|38900.7|38927.3|38923.7|38842.8|38839.2|1103
1722857700000|2024-08-05 11:35:00|38905.8|38902.2|38894.8|38891.2|38938.3|38934.7|38885.8|38882.2|536
1722858000000|2024-08-05 11:40:00|38895.3|38891.7|38905.8|38902.2|38907.8|38904.2|38862.8|38859.2|478
1722858300000|2024-08-05 11:45:00|38905.3|38901.7|38859.3|38855.7|38905.8|38902.2|38847.3|38843.7|460
1722858600000|2024-08-05 11:50:00|38859.8|38856.2|38826.8|38823.2|38890.3|38886.7|38819.8|38816.2|469
1722858900000|2024-08-05 11:55:00|38827.3|38823.7|38824.8|38821.2|38840.3|38836.7|38809.3|38805.7|500
1722859200000|2024-08-05 12:00:00|38822.8|38819.2|38826.3|38822.7|38854.3|38850.7|38814.8|38811.2|705
1722859500000|2024-08-05 12:05:00|38825.8|38822.2|38804.3|38800.7|38832.8|38829.2|38773.3|38769.7|701
1722859800000|2024-08-05 12:10:00|38803.8|38800.2|38728.8|38725.2|38811.3|38807.7|38722.3|38718.7|925
1722860100000|2024-08-05 12:15:00|38727.8|38724.2|38668.3|38664.7|38734.3|38730.7|38664.3|38660.7|1085
1722860400000|2024-08-05 12:20:00|38667.8|38664.2|38501.3|38497.7|38701.3|38697.7|38498.3|38494.7|1774
1722860700000|2024-08-05 12:25:00|38504.3|38500.7|38531.8|38528.2|38583.3|38579.7|38474.8|38471.2|1593
1722861000000|2024-08-05 12:30:00|38533.3|38529.7|38453.3|38449.7|38541.3|38537.7|38396.8|38393.2|1482
1722861300000|2024-08-05 12:35:00|38453.8|38450.2|38521.3|38517.7|38523.3|38519.7|38436.8|38433.2|863
1722861600000|2024-08-05 12:40:00|38525.8|38522.2|38522.3|38518.7|38525.8|38522.2|38516.8|38513.2|38
1722861900000|2024-08-05 12:45:00|38579.8|38576.2|38495.8|38492.2|38579.8|38576.2|38452.3|38448.7|914
1722862200000|2024-08-05 12:50:00|38495.3|38491.7|38445.3|38441.7|38508.3|38504.7|38436.8|38433.2|770
1722862500000|2024-08-05 12:55:00|38446.3|38442.7|38505.3|38501.7|38528.3|38524.7|38424.8|38421.2|745
1722862800000|2024-08-05 13:00:00|38494.8|38491.2|38611.3|38607.7|38612.8|38609.2|38479.8|38476.2|1159
1722863100000|2024-08-05 13:05:00|38610.8|38607.2|38637.8|38634.2|38761.3|38757.7|38600.8|38597.2|1674
1722863400000|2024-08-05 13:10:00|38645.8|38642.2|38637.8|38634.2|38693.8|38690.2|38624.8|38621.2|983
1722863700000|2024-08-05 13:15:00|38637.3|38633.7|38610.8|38607.2|38650.3|38646.7|38598.8|38595.2|1040
1722864000000|2024-08-05 13:20:00|38611.3|38607.7|38605.8|38602.2|38665.8|38662.2|38604.8|38601.2|502
1722864300000|2024-08-05 13:25:00|38605.3|38601.7|38643.3|38639.7|38672.3|38668.7|38561.3|38557.7|1921
1722864600000|2024-08-05 13:30:00|38642.7|38640.3|38544.7|38542.3|38676.2|38673.8|38533.7|38531.3|10685
1722864900000|2024-08-05 13:35:00|38545.7|38543.3|38680.7|38678.3|38688.2|38685.8|38494.2|38491.8|5468
1722865200000|2024-08-05 13:40:00|38677.2|38674.8|38558.7|38556.3|38697.7|38695.3|38485.7|38483.3|4455
1722865500000|2024-08-05 13:45:00|38558.2|38555.8|38746.2|38743.8|38750.7|38748.3|38546.2|38543.8|3864
1722865800000|2024-08-05 13:50:00|38746.7|38744.3|38709.2|38706.8|38824.7|38822.3|38687.7|38685.3|3880
1722866100000|2024-08-05 13:55:00|38707.7|38705.3|38639.7|38637.3|38725.7|38723.3|38633.7|38631.3|2713
1722866400000|2024-08-05 14:00:00|38693.7|38691.3|38869.2|38866.8|38988.2|38985.8|38665.7|38663.3|5585
1722866700000|2024-08-05 14:05:00|38869.7|38867.3|38824.2|38821.8|38879.7|38877.3|38762.7|38760.3|2945
1722867000000|2024-08-05 14:10:00|38823.2|38820.8|38808.7|38806.3|38823.2|38820.8|38743.7|38741.3|2820
1722867300000|2024-08-05 14:15:00|38805.2|38802.8|38834.2|38831.8|38854.7|38852.3|38730.7|38728.3|2777
1722867600000|2024-08-05 14:20:00|38824.7|38822.3|38749.2|38746.8|38841.7|38839.3|38714.2|38711.8|2862
1722867900000|2024-08-05 14:25:00|38747.7|38745.3|38595.7|38593.3|38810.2|38807.8|38589.7|38587.3|3509
1722868200000|2024-08-05 14:30:00|38594.2|38591.8|38742.7|38740.3|38752.7|38750.3|38594.2|38591.8|2414
1722868500000|2024-08-05 14:35:00|38742.2|38739.8|38692.7|38690.3|38776.2|38773.8|38651.2|38648.8|1716
1722868800000|2024-08-05 14:40:00|38689.7|38687.3|38706.2|38703.8|38742.2|38739.8|38643.2|38640.8|1594
1722869100000|2024-08-05 14:45:00|38705.7|38703.3|38693.2|38690.8|38754.2|38751.8|38674.7|38672.3|1553
1722869400000|2024-08-05 14:50:00|38690.7|38688.3|38799.2|38796.8|38848.7|38846.3|38659.7|38657.3|1979
1722869700000|2024-08-05 14:55:00|38804.2|38801.8|38644.5|38642.1|38819.7|38817.3|38634.5|38632.1|1534
1722870000000|2024-08-05 15:00:00|38644|38641.6|38649.5|38647.1|38695|38692.6|38600|38597.6|2050
1722870300000|2024-08-05 15:05:00|38649|38646.6|38800.5|38798.1|38817|38814.6|38646|38643.6|2806
1722870600000|2024-08-05 15:10:00|38807|38804.6|38781|38778.6|38855|38852.6|38752.5|38750.1|2142
1722870900000|2024-08-05 15:15:00|38780|38777.6|38777.5|38775.1|38827|38824.6|38760|38757.6|1267
1722871200000|2024-08-05 15:20:00|38776.5|38774.1|38854.5|38852.1|38858|38855.6|38750.5|38748.1|1621
1722871500000|2024-08-05 15:25:00|38853|38850.6|38833|38830.6|38880|38877.6|38821.5|38819.1|1491
1722871800000|2024-08-05 15:30:00|38830|38827.6|38885|38882.6|38911|38908.6|38815|38812.6|1497
1722872100000|2024-08-05 15:35:00|38882.5|38880.1|38935|38932.6|38982|38979.6|38866.5|38864.1|1945
1722872400000|2024-08-05 15:40:00|38936.5|38934.1|38879|38876.6|38945|38942.6|38858.5|38856.1|1340
1722872700000|2024-08-05 15:45:00|38877.5|38875.1|38860|38857.6|38919.5|38917.1|38846|38843.6|1159
1722873000000|2024-08-05 15:50:00|38860.5|38858.1|38902.5|38900.1|38923.5|38921.1|38813.5|38811.1|1091
1722873300000|2024-08-05 15:55:00|38902|38899.6|38930.2|38927.8|38947.2|38944.8|38863.5|38861.1|952
1722873600000|2024-08-05 16:00:00|38928.7|38926.3|38951.2|38948.8|38971.2|38968.8|38890.2|38887.8|1004
1722873900000|2024-08-05 16:05:00|38948.2|38945.8|38974.7|38972.3|38983.7|38981.3|38915.2|38912.8|796
1722874200000|2024-08-05 16:10:00|38974.2|38971.8|38954.2|38951.8|38974.7|38972.3|38909.2|38906.8|900
1722874500000|2024-08-05 16:15:00|38953.7|38951.3|38976.2|38973.8|38993.2|38990.8|38940.2|38937.8|866
1722874800000|2024-08-05 16:20:00|38972.7|38970.3|38983.7|38981.3|38999.7|38997.3|38951.2|38948.8|930
1722875100000|2024-08-05 16:25:00|38985.7|38983.3|39028.7|39026.3|39038.7|39036.3|38965.7|38963.3|976
1722875400000|2024-08-05 16:30:00|39027.7|39025.3|38962.7|38960.3|39027.7|39025.3|38952.7|38950.3|1463
1722875700000|2024-08-05 16:35:00|38965.7|38963.3|38908.7|38906.3|38965.7|38963.3|38886.2|38883.8|1535
1722876000000|2024-08-05 16:40:00|38911.2|38908.8|38893.7|38891.3|38959.2|38956.8|38882.2|38879.8|1453
1722876300000|2024-08-05 16:45:00|38894.7|38892.3|38854.7|38852.3|38900.7|38898.3|38838.7|38836.3|1281
1722876600000|2024-08-05 16:50:00|38855.7|38853.3|38819.7|38817.3|38861.2|38858.8|38819.7|38817.3|1046
1722876900000|2024-08-05 16:55:00|38821.2|38818.8|38826.7|38824.3|38859.2|38856.8|38801.2|38798.8|1373
1722877200000|2024-08-05 17:00:00|38827.7|38825.3|38794.7|38792.3|38843.7|38841.3|38784.7|38782.3|1300
1722877500000|2024-08-05 17:05:00|38794.2|38791.8|38806.7|38804.3|38842.2|38839.8|38755.7|38753.3|1516
1722877800000|2024-08-05 17:10:00|38806.2|38803.8|38805.2|38802.8|38837.7|38835.3|38781.7|38779.3|529
1722878100000|2024-08-05 17:15:00|38803.7|38801.3|38844.2|38841.8|38855.7|38853.3|38797.2|38794.8|563
1722878400000|2024-08-05 17:20:00|38846.7|38844.3|38882.2|38879.8|38882.7|38880.3|38834.7|38832.3|564
1722878700000|2024-08-05 17:25:00|38865.7|38863.3|38844.2|38841.8|38913.7|38911.3|38843.2|38840.8|754
1722879000000|2024-08-05 17:30:00|38844.7|38842.3|38884.2|38881.8|38890.2|38887.8|38831.2|38828.8|744
1722879300000|2024-08-05 17:35:00|38881.2|38878.8|38863.7|38861.3|38890.2|38887.8|38841.7|38839.3|569
1722879600000|2024-08-05 17:40:00|38864.2|38861.8|38837.7|38835.3|38896.7|38894.3|38824.2|38821.8|776
1722879900000|2024-08-05 17:45:00|38838.2|38835.8|38825.7|38823.3|38855.2|38852.8|38814.7|38812.3|652
1722880200000|2024-08-05 17:50:00|38826.2|38823.8|38809.7|38807.3|38863.7|38861.3|38804.2|38801.8|970
1722880500000|2024-08-05 17:55:00|38810.2|38807.8|38794.2|38791.8|38841.7|38839.3|38777.2|38774.8|537
1722880800000|2024-08-05 18:00:00|38795.2|38792.8|38758.2|38755.8|38802.7|38800.3|38740.2|38737.8|1807
1722881100000|2024-08-05 18:05:00|38758.7|38756.3|38798.7|38796.3|38810.7|38808.3|38747.7|38745.3|745
1722881400000|2024-08-05 18:10:00|38799.2|38796.8|38781.7|38779.3|38817.2|38814.8|38771.7|38769.3|1218
1722881700000|2024-08-05 18:15:00|38782.2|38779.8|38826.7|38824.3|38844.7|38842.3|38768.7|38766.3|759
1722882000000|2024-08-05 18:20:00|38825.7|38823.3|38828.7|38826.3|38857.2|38854.8|38814.7|38812.3|605
1722882300000|2024-08-05 18:25:00|38828.2|38825.8|38860.2|38857.8|38879.7|38877.3|38821.7|38819.3|561
1722882600000|2024-08-05 18:30:00|38859.7|38857.3|38797.2|38794.8|38872.7|38870.3|38796.7|38794.3|1032
1722882900000|2024-08-05 18:35:00|38799.2|38796.8|38767.7|38765.3|38831.7|38829.3|38753.2|38750.8|977
1722883200000|2024-08-05 18:40:00|38767.2|38764.8|38722.2|38719.8|38785.2|38782.8|38707.2|38704.8|1508
1722883500000|2024-08-05 18:45:00|38721.7|38719.3|38701.7|38699.3|38743.2|38740.8|38681.7|38679.3|1940
1722883800000|2024-08-05 18:50:00|38701.2|38698.8|38704.7|38702.3|38767.7|38765.3|38699.2|38696.8|1226
1722884100000|2024-08-05 18:55:00|38704.2|38701.8|38673.2|38670.8|38715.2|38712.8|38669.2|38666.8|1072
1722884400000|2024-08-05 19:00:00|38679.7|38677.3|38718.2|38715.8|38727.2|38724.8|38671.2|38668.8|1174
1722884700000|2024-08-05 19:05:00|38719.7|38717.3|38663.2|38660.8|38720.2|38717.8|38660.2|38657.8|835
1722885000000|2024-08-05 19:10:00|38661.7|38659.3|38638.7|38636.3|38688.7|38686.3|38637.7|38635.3|782
1722885300000|2024-08-05 19:15:00|38639.2|38636.8|38671.2|38668.8|38675.7|38673.3|38632.2|38629.8|863
1722885600000|2024-08-05 19:20:00|38669.7|38667.3|38691.7|38689.3|38714.2|38711.8|38662.2|38659.8|1037
1722885900000|2024-08-05 19:25:00|38690.7|38688.3|38682.7|38680.3|38700.7|38698.3|38666.2|38663.8|983
1722886200000|2024-08-05 19:30:00|38683.7|38681.3|38667.2|38664.8|38698.7|38696.3|38633.2|38630.8|1192
1722886500000|2024-08-05 19:35:00|38668.7|38666.3|38658.7|38656.3|38700.2|38697.8|38637.7|38635.3|1257
1722886800000|2024-08-05 19:40:00|38659.7|38657.3|38615.2|38612.8|38672.2|38669.8|38615.2|38612.8|1032
1722887100000|2024-08-05 19:45:00|38613.2|38610.8|38599.2|38596.8|38642.2|38639.8|38588.7|38586.3|1488
1722887400000|2024-08-05 19:50:00|38598.7|38596.3|38660.2|38657.8|38710.2|38707.8|38587.7|38585.3|2883
1722887700000|2024-08-05 19:55:00|38667.2|38664.8|38723.7|38721.3|38731.2|38728.8|38655.2|38652.8|4976
1722888000000|2024-08-05 20:00:00|38717.7|38715.3|38816.4|38811.6|38821.4|38816.6|38692.9|38688.1|4007
1722888300000|2024-08-05 20:05:00|38815.9|38811.1|38824.9|38820.1|38883.9|38879.1|38810.9|38806.1|1318
1722888600000|2024-08-05 20:10:00|38824.4|38819.6|38778.4|38773.6|38840.9|38836.1|38769.4|38764.6|1160
1722888900000|2024-08-05 20:15:00|38778.9|38774.1|38791.4|38786.6|38806.4|38801.6|38775.4|38770.6|415
1722889200000|2024-08-05 20:20:00|38791.9|38787.1|38811.9|38807.1|38824.4|38819.6|38782.9|38778.1|261
1722889500000|2024-08-05 20:25:00|38812.9|38808.1|38827.4|38822.6|38827.4|38822.6|38800.9|38796.1|313
1722889800000|2024-08-05 20:30:00|38827.9|38823.1|38837.9|38833.1|38840.4|38835.6|38819.4|38814.6|331
1722890100000|2024-08-05 20:35:00|38837.4|38832.6|38816.4|38811.6|38837.4|38832.6|38810.4|38805.6|221
1722890400000|2024-08-05 20:40:00|38815.9|38811.1|38818.4|38813.6|38826.4|38821.6|38808.4|38803.6|162
1722890700000|2024-08-05 20:45:00|38817.9|38813.1|38837.4|38832.6|38837.9|38833.1|38814.9|38810.1|219
1722891000000|2024-08-05 20:50:00|38837.9|38833.1|38843.9|38839.1|38846.9|38842.1|38834.4|38829.6|152
1722891300000|2024-08-05 20:55:00|38843.4|38838.6|38876.4|38866.6|38880.4|38875.6|38843.4|38838.6|233
1722891600000|2024-08-05 21:00:00|38877.7|38867.9|38864.1|38854.3|38877.7|38867.9|38863.9|38854.1|1
1722891900000|2024-08-05 21:05:00|38864|38854.2|38860.6|38850.8|38872.3|38862.5|38859.6|38849.8|0
1722892200000|2024-08-05 21:10:00|38861.1|38851.3|38861.8|38852|38862.2|38852.4|38860.6|38850.8|0
1722892500000|2024-08-05 21:15:00|38861.3|38851.5|38864.8|38855|38868.1|38858.3|38858.4|38848.6|0
1722892800000|2024-08-05 21:20:00|38865.4|38855.6|38865.5|38855.7|38867.1|38857.3|38863.5|38853.7|0
1722893100000|2024-08-05 21:25:00|38864.3|38854.5|38867|38857.2|38867|38857.2|38864.1|38854.3|0
1722893400000|2024-08-05 21:30:00|38867.3|38857.5|38871|38861.2|38871.5|38861.7|38867.2|38857.4|0
1722893700000|2024-08-05 21:35:00|38871.2|38861.4|38871.6|38861.8|38877|38867.2|38871|38861.2|0
1722894000000|2024-08-05 21:40:00|38871.8|38862|38877.6|38867.8|38879.9|38870.1|38871.6|38861.8|0
1722894300000|2024-08-05 21:45:00|38878.4|38868.6|38881.3|38871.5|38881.4|38871.6|38877|38867.2|0
1722894600000|2024-08-05 21:50:00|38881.6|38871.8|38888.7|38878.9|38888.7|38878.9|38881.6|38871.8|0
1722894900000|2024-08-05 21:55:00|38889.2|38879.4|38892.9|38883.1|38893.6|38883.8|38888.9|38879.1|0
1722895200000|2024-08-05 22:00:00|38885.4|38880.6|38919.9|38915.1|38937.4|38932.6|38884.9|38880.1|418
1722895500000|2024-08-05 22:05:00|38918.9|38914.1|38951.9|38947.1|38972.9|38968.1|38916.4|38911.6|288
1722895800000|2024-08-05 22:10:00|38952.4|38947.6|38943.4|38938.6|38973.9|38969.1|38941.9|38937.1|161
1722896100000|2024-08-05 22:15:00|38943.9|38939.1|38964.9|38960.1|38967.9|38963.1|38941.4|38936.6|65
1722896400000|2024-08-05 22:20:00|38965.4|38960.6|38960.4|38955.6|38980.9|38976.1|38953.9|38949.1|135
1722896700000|2024-08-05 22:25:00|38960.9|38956.1|38954.9|38950.1|38975.4|38970.6|38945.4|38940.6|274
1722897000000|2024-08-05 22:30:00|38955.4|38950.6|38950.9|38946.1|38960.9|38956.1|38933.9|38929.1|385
1722897300000|2024-08-05 22:35:00|38950.4|38945.6|38939.9|38935.1|38954.9|38950.1|38934.4|38929.6|238
1722897600000|2024-08-05 22:40:00|38939.4|38934.6|38929.4|38924.6|38940.9|38936.1|38928.4|38923.6|142
1722897900000|2024-08-05 22:45:00|38928.4|38923.6|38909.4|38904.6|38928.4|38923.6|38905.4|38900.6|235
1722898200000|2024-08-05 22:50:00|38908.9|38904.1|38890.9|38886.1|38911.4|38906.6|38882.9|38878.1|207
1722898500000|2024-08-05 22:55:00|38891.4|38886.6|38916.4|38911.6|38916.4|38911.6|38877.9|38873.1|199
1722898800000|2024-08-05 23:00:00|38915.9|38911.1|38920.9|38916.1|38932.9|38928.1|38913.4|38908.6|314
1722899100000|2024-08-05 23:05:00|38920.4|38915.6|38931.9|38927.1|38938.4|38933.6|38918.9|38914.1|96
1722899400000|2024-08-05 23:10:00|38932.4|38927.6|38921.4|38916.6|38934.9|38930.1|38920.9|38916.1|101
1722899700000|2024-08-05 23:15:00|38920.9|38916.1|38903.9|38899.1|38922.4|38917.6|38898.4|38893.6|157
1722900000000|2024-08-05 23:20:00|38903.4|38898.6|38893.9|38889.1|38910.9|38906.1|38887.4|38882.6|144
1722900300000|2024-08-05 23:25:00|38892.9|38888.1|38902.4|38897.6|38904.9|38900.1|38891.4|38886.6|63
1722900600000|2024-08-05 23:30:00|38902.9|38898.1|38928.4|38923.6|38941.4|38936.6|38902.9|38898.1|257
1722900900000|2024-08-05 23:35:00|38928.9|38924.1|38949.4|38944.6|38949.4|38944.6|38928.4|38923.6|191
1722901200000|2024-08-05 23:40:00|38948.9|38944.1|38940.4|38935.6|38948.9|38944.1|38936.9|38932.1|88
1722901500000|2024-08-05 23:45:00|38939.9|38935.1|38970.9|38966.1|38978.9|38974.1|38938.9|38934.1|252
1722901800000|2024-08-05 23:50:00|38970.4|38965.6|38940.9|38936.1|38987.9|38983.1|38939.9|38935.1|241
1722902100000|2024-08-05 23:55:00|38940.4|38935.6|38975.4|38970.6|38975.9|38971.1|38925.9|38921.1|201
1722902400000|2024-08-06 00:00:00|38978.9|38974.1|38930.4|38925.6|38980.9|38976.1|38916.9|38912.1|463
1722902700000|2024-08-06 00:05:00|38930.9|38926.1|38919.4|38914.6|38964.9|38960.1|38897.4|38892.6|590
1722903000000|2024-08-06 00:10:00|38918.9|38914.1|38922.9|38918.1|38941.9|38937.1|38918.9|38914.1|188
1722903300000|2024-08-06 00:15:00|38923.4|38918.6|38915.9|38911.1|38928.4|38923.6|38887.4|38882.6|321
1722903600000|2024-08-06 00:20:00|38916.4|38911.6|38945.9|38941.1|38946.4|38941.6|38896.4|38891.6|189
1722903900000|2024-08-06 00:25:00|38946.4|38941.6|38943.9|38939.1|38953.9|38949.1|38936.9|38932.1|138
1722904200000|2024-08-06 00:30:00|38942.4|38937.6|38959.9|38955.1|38965.9|38961.1|38938.4|38933.6|171
1722904500000|2024-08-06 00:35:00|38959.4|38954.6|38977.4|38972.6|38980.9|38976.1|38955.9|38951.1|169
1722904800000|2024-08-06 00:40:00|38977.9|38973.1|38982.4|38977.6|38987.9|38983.1|38971.4|38966.6|117
1722905100000|2024-08-06 00:45:00|38982.9|38978.1|39049.9|39045.1|39070.4|39065.6|38982.4|38977.6|404
1722905400000|2024-08-06 00:50:00|39050.4|39045.6|39048.4|39043.6|39061.4|39056.6|39034.4|39029.6|189
1722905700000|2024-08-06 00:55:00|39048.9|39044.1|39069.4|39064.6|39080.9|39076.1|39043.9|39039.1|274
1722906000000|2024-08-06 01:00:00|39068.9|39064.1|39058.9|39054.1|39068.9|39064.1|39050.4|39045.6|182
1722906300000|2024-08-06 01:05:00|39057.4|39052.6|39086.4|39081.6|39086.4|39081.6|39051.4|39046.6|263
1722906600000|2024-08-06 01:10:00|39086.9|39082.1|39130.9|39126.1|39154.9|39150.1|39084.4|39079.6|640
1722906900000|2024-08-06 01:15:00|39131.4|39126.6|39084.9|39080.1|39142.4|39137.6|39084.9|39080.1|270
1722907200000|2024-08-06 01:20:00|39085.4|39080.6|39055.9|39051.1|39091.4|39086.6|39051.9|39047.1|321
1722907500000|2024-08-06 01:25:00|39056.4|39051.6|39066.4|39061.6|39077.4|39072.6|39053.9|39049.1|197
1722907800000|2024-08-06 01:30:00|39065.9|39061.1|39047.9|39043.1|39071.9|39067.1|39042.4|39037.6|231
1722908100000|2024-08-06 01:35:00|39048.4|39043.6|39022.5|39017.7|39051.4|39046.6|39015.9|39011.1|172
1722908400000|2024-08-06 01:40:00|39022|39017.2|38992|38987.2|39022|39017.2|38970.5|38965.7|308
1722908700000|2024-08-06 01:45:00|38991.5|38986.7|39022.5|39017.7|39028.5|39023.7|38977|38972.2|196
1722909000000|2024-08-06 01:50:00|39022|39017.2|39041|39036.2|39054.5|39049.7|39018|39013.2|230
1722909300000|2024-08-06 01:55:00|39040.5|39035.7|39051.5|39046.7|39053|39048.2|39036.5|39031.7|77
1722909600000|2024-08-06 02:00:00|39051|39046.2|39037|39032.2|39061|39056.2|39027|39022.2|194
1722909900000|2024-08-06 02:05:00|39037.5|39032.7|39009|39004.2|39041|39036.2|38998.5|38993.7|140
1722910200000|2024-08-06 02:10:00|39009.5|39004.7|39018|39013.2|39018.5|39013.7|38992|38987.2|101
1722910500000|2024-08-06 02:15:00|39017.5|39012.7|39022|39017.2|39026.5|39021.7|39010.5|39005.7|106
1722910800000|2024-08-06 02:20:00|39022.5|39017.7|39035.5|39030.7|39044|39039.2|39022.5|39017.7|91
1722911100000|2024-08-06 02:25:00|39036|39031.2|39032.5|39027.7|39041|39036.2|39031.5|39026.7|49
1722911400000|2024-08-06 02:30:00|39032|39027.2|39026|39021.2|39032|39027.2|39014.5|39009.7|77
1722911700000|2024-08-06 02:35:00|39026.5|39021.7|39030|39025.2|39031.5|39026.7|39021.5|39016.7|39
1722912000000|2024-08-06 02:40:00|39029.5|39024.7|39035|39030.2|39038.5|39033.7|39025|39020.2|70
1722912300000|2024-08-06 02:45:00|39034.5|39029.7|39034.5|39029.7|39035|39030.2|39029|39024.2|59
1722912600000|2024-08-06 02:50:00|39035|39030.2|39031.5|39026.7|39035.5|39030.7|39021|39016.2|62
1722912900000|2024-08-06 02:55:00|39031|39026.2|39030.5|39025.7|39038|39033.2|39026|39021.2|39
1722913200000|2024-08-06 03:00:00|39030|39025.2|39051.5|39046.7|39066|39061.2|39026.5|39021.7|164
1722913500000|2024-08-06 03:05:00|39052.5|39047.7|39061.5|39056.7|39065|39060.2|39052|39047.2|70
1722913800000|2024-08-06 03:10:00|39061|39056.2|39042|39037.2|39061.5|39056.7|39040|39035.2|51
1722914100000|2024-08-06 03:15:00|39042.5|39037.7|39066.5|39061.7|39069|39064.2|39040|39035.2|57
1722914400000|2024-08-06 03:20:00|39065.5|39060.7|39078|39073.2|39079|39074.2|39062|39057.2|114
1722914700000|2024-08-06 03:25:00|39078.5|39073.7|39108.5|39103.7|39111|39106.2|39077.5|39072.7|169
1722915000000|2024-08-06 03:30:00|39106|39101.2|39096|39091.2|39115.5|39110.7|39094|39089.2|110
1722915300000|2024-08-06 03:35:00|39095.5|39090.7|39103|39098.2|39106.5|39101.7|39090|39085.2|52
1722915600000|2024-08-06 03:40:00|39102.5|39097.7|39102.5|39097.7|39107.5|39102.7|39094|39089.2|69
1722915900000|2024-08-06 03:45:00|39102|39097.2|39108|39103.2|39116.5|39111.7|39097|39092.2|111
1722916200000|2024-08-06 03:50:00|39107.5|39102.7|39093.5|39088.7|39125.5|39120.7|39093.5|39088.7|184
1722916500000|2024-08-06 03:55:00|39093|39088.2|39097.5|39092.7|39106.5|39101.7|39093|39088.2|70
1722916800000|2024-08-06 04:00:00|39098|39093.2|39102.5|39097.7|39105|39100.2|39097|39092.2|39
1722917100000|2024-08-06 04:05:00|39102|39097.2|39103.5|39098.7|39106|39101.2|39094.5|39089.7|53
1722917400000|2024-08-06 04:10:00|39104|39099.2|39106|39101.2|39112.5|39107.7|39103.5|39098.7|27
1722917700000|2024-08-06 04:15:00|39105.5|39100.7|39089.5|39084.7|39106|39101.2|39088.5|39083.7|59
1722918000000|2024-08-06 04:20:00|39090.5|39085.7|39104|39099.2|39110|39105.2|39086.5|39081.7|57
1722918300000|2024-08-06 04:25:00|39105.5|39100.7|39101.5|39096.7|39114.5|39109.7|39101.5|39096.7|34
1722918600000|2024-08-06 04:30:00|39102|39097.2|39064.5|39059.7|39103|39098.2|39064|39059.2|128
1722918900000|2024-08-06 04:35:00|39065|39060.2|39081.5|39076.7|39098.5|39093.7|39061|39056.2|170
1722919200000|2024-08-06 04:40:00|39081|39076.2|39069.5|39064.7|39084.5|39079.7|39067.5|39062.7|63
1722919500000|2024-08-06 04:45:00|39070|39065.2|39061|39056.2|39071|39066.2|39051|39046.2|96
1722919800000|2024-08-06 04:50:00|39062|39057.2|39075.5|39070.7|39079.5|39074.7|39060.5|39055.7|91
1722920100000|2024-08-06 04:55:00|39075|39070.2|39074|39069.2|39076|39071.2|39058|39053.2|85
1722920400000|2024-08-06 05:00:00|39075|39070.2|39064|39059.2|39085|39080.2|39063|39058.2|94
1722920700000|2024-08-06 05:05:00|39064.5|39059.7|39040|39035.2|39064.5|39059.7|38974.5|38969.7|399
1722921000000|2024-08-06 05:10:00|39040.5|39035.7|39024|39019.2|39041.5|39036.7|39006.5|39001.7|186
1722921300000|2024-08-06 05:15:00|39024.5|39019.7|39053|39048.2|39067|39062.2|39024.5|39019.7|189
1722921600000|2024-08-06 05:20:00|39053.5|39048.7|39067.5|39062.7|39077.5|39072.7|39053.5|39048.7|214
1722921900000|2024-08-06 05:25:00|39068|39063.2|39102|39097.2|39106|39101.2|39068|39063.2|239
1722922200000|2024-08-06 05:30:00|39102.5|39097.7|39135|39130.2|39139.5|39134.7|39095.5|39090.7|300
1722922500000|2024-08-06 05:35:00|39135.5|39130.7|39127.5|39122.7|39146|39141.2|39116.5|39111.7|335
1722922800000|2024-08-06 05:40:00|39127|39122.2|39121|39116.2|39135|39130.2|39113.5|39108.7|310
1722923100000|2024-08-06 05:45:00|39121.5|39116.7|39111.5|39106.7|39124.5|39119.7|39096.5|39091.7|169
1722923400000|2024-08-06 05:50:00|39111|39106.2|39110|39105.2|39123.5|39118.7|39100.5|39095.7|154
1722923700000|2024-08-06 05:55:00|39110.5|39105.7|39119.5|39114.7|39124|39119.2|39094.5|39089.7|148
1722924000000|2024-08-06 06:00:00|39118.9|39115.3|39095.4|39091.8|39139.9|39136.3|39067.4|39063.8|557
1722924300000|2024-08-06 06:05:00|39095.9|39092.3|39067.4|39063.8|39099.4|39095.8|39060.9|39057.3|332
1722924600000|2024-08-06 06:10:00|39069.4|39065.8|39080.4|39076.8|39080.4|39076.8|39060.4|39056.8|151
1722924900000|2024-08-06 06:15:00|39079.9|39076.3|39044.9|39041.3|39079.9|39076.3|39038.9|39035.3|265
1722925200000|2024-08-06 06:20:00|39042.4|39038.8|39077.9|39074.3|39078.9|39075.3|39042.4|39038.8|249
1722925500000|2024-08-06 06:25:00|39077.4|39073.8|39116.4|39112.8|39118.4|39114.8|39075.4|39071.8|224
1722925800000|2024-08-06 06:30:00|39116.9|39113.3|39097.4|39093.8|39117.4|39113.8|39086.4|39082.8|213
1722926100000|2024-08-06 06:35:00|39096.9|39093.3|39085.9|39082.3|39107.9|39104.3|39082.4|39078.8|359
1722926400000|2024-08-06 06:40:00|39085.4|39081.8|39051.4|39047.8|39096.9|39093.3|39036.9|39033.3|365
1722926700000|2024-08-06 06:45:00|39049.9|39046.3|39022.4|39018.8|39049.9|39046.3|39006.9|39003.3|438
1722927000000|2024-08-06 06:50:00|39021.9|39018.3|38983.9|38980.3|39022.9|39019.3|38982.9|38979.3|439
1722927300000|2024-08-06 06:55:00|38984.4|38980.8|38972.9|38969.3|38985.9|38982.3|38955.4|38951.8|507
1722927600000|2024-08-06 07:00:00|38973.4|38969.8|38942.4|38938.8|38973.4|38969.8|38895.9|38892.3|1023
1722927900000|2024-08-06 07:05:00|38941.9|38938.3|38957.4|38953.8|38959.9|38956.3|38915.4|38911.8|337
1722928200000|2024-08-06 07:10:00|38956.9|38953.3|38899.4|38895.8|38960.4|38956.8|38883.9|38880.3|382
1722928500000|2024-08-06 07:15:00|38898.9|38895.3|38971.9|38968.3|38972.9|38969.3|38897.9|38894.3|281
1722928800000|2024-08-06 07:20:00|38972.9|38969.3|39007.4|39003.8|39033.4|39029.8|38965.4|38961.8|401
1722929100000|2024-08-06 07:25:00|39006.9|39003.3|38985.4|38981.8|39007.9|39004.3|38934.9|38931.3|333
1722929400000|2024-08-06 07:30:00|38985.9|38982.3|38995.9|38992.3|39015.4|39011.8|38958.4|38954.8|285
1722929700000|2024-08-06 07:35:00|38995.4|38991.8|38959.9|38956.3|39001.4|38997.8|38953.4|38949.8|204
1722930000000|2024-08-06 07:40:00|38960.4|38956.8|38938.9|38935.3|38964.9|38961.3|38910.4|38906.8|341
1722930300000|2024-08-06 07:45:00|38938.4|38934.8|38931.9|38928.3|38978.4|38974.8|38924.9|38921.3|310
1722930600000|2024-08-06 07:50:00|38932.4|38928.8|38890.4|38886.8|38935.9|38932.3|38888.4|38884.8|258
1722930900000|2024-08-06 07:55:00|38892.9|38889.3|38935.4|38931.8|38941.9|38938.3|38892.4|38888.8|156
1722931200000|2024-08-06 08:00:00|38934.9|38931.3|38923.9|38920.3|38955.4|38951.8|38916.9|38913.3|275
1722931500000|2024-08-06 08:05:00|38923.4|38919.8|38900.4|38896.8|38927.4|38923.8|38896.4|38892.8|298
1722931800000|2024-08-06 08:10:00|38900.9|38897.3|38888.9|38885.3|38916.4|38912.8|38869.4|38865.8|466
1722932100000|2024-08-06 08:15:00|38889.4|38885.8|38858.4|38854.8|38892.4|38888.8|38855.9|38852.3|433
1722932400000|2024-08-06 08:20:00|38858.9|38855.3|38913.4|38909.8|38929.9|38926.3|38856.4|38852.8|349
1722932700000|2024-08-06 08:25:00|38913.9|38910.3|38940.9|38937.3|38958.4|38954.8|38906.9|38903.3|349
1722933000000|2024-08-06 08:30:00|38937.9|38934.3|38931.9|38928.3|38964.4|38960.8|38931.9|38928.3|214
1722933300000|2024-08-06 08:35:00|38932.4|38928.8|38891.4|38887.8|38942.9|38939.3|38887.4|38883.8|230
1722933600000|2024-08-06 08:40:00|38890.9|38887.3|38919.4|38915.8|38919.4|38915.8|38890.9|38887.3|149
1722933900000|2024-08-06 08:45:00|38921.9|38918.3|38905.4|38901.8|38921.9|38918.3|38875.9|38872.3|191
1722934200000|2024-08-06 08:50:00|38904.9|38901.3|38951.4|38947.8|38957.9|38954.3|38903.4|38899.8|274
1722934500000|2024-08-06 08:55:00|38950.9|38947.3|38887.9|38884.3|38951.4|38947.8|38887.4|38883.8|225
1722934800000|2024-08-06 09:00:00|38887.4|38883.8|38799.4|38795.8|38887.4|38883.8|38782.9|38779.3|579
1722935100000|2024-08-06 09:05:00|38799.9|38796.3|38826.9|38823.3|38856.9|38853.3|38793.9|38790.3|319
1722935400000|2024-08-06 09:10:00|38826.4|38822.8|38805.9|38802.3|38851.4|38847.8|38782.9|38779.3|422
1722935700000|2024-08-06 09:15:00|38805.4|38801.8|38812.4|38808.8|38820.4|38816.8|38772.9|38769.3|359
1722936000000|2024-08-06 09:20:00|38811.9|38808.3|38841.4|38837.8|38847.4|38843.8|38808.4|38804.8|229
1722936300000|2024-08-06 09:25:00|38840.9|38837.3|38864.4|38860.8|38869.9|38866.3|38838.4|38834.8|155
1722936600000|2024-08-06 09:30:00|38863.9|38860.3|38815.4|38811.8|38863.9|38860.3|38803.4|38799.8|322
1722936900000|2024-08-06 09:35:00|38814.9|38811.3|38800.9|38797.3|38826.4|38822.8|38794.4|38790.8|300
1722937200000|2024-08-06 09:40:00|38802.9|38799.3|38833.4|38829.8|38853.4|38849.8|38792.4|38788.8|291
1722937500000|2024-08-06 09:45:00|38832.9|38829.3|38808.4|38804.8|38832.9|38829.3|38784.4|38780.8|331
1722937800000|2024-08-06 09:50:00|38808.9|38805.3|38813.9|38810.3|38823.4|38819.8|38776.9|38773.3|305
1722938100000|2024-08-06 09:55:00|38814.4|38810.8|38806.4|38802.8|38841.9|38838.3|38805.9|38802.3|204
1722938400000|2024-08-06 10:00:00|38806.9|38803.3|38793.9|38790.3|38827.9|38824.3|38790.4|38786.8|256
1722938700000|2024-08-06 10:05:00|38793.4|38789.8|38807.4|38803.8|38817.9|38814.3|38773.9|38770.3|310
1722939000000|2024-08-06 10:10:00|38807.9|38804.3|38836.4|38832.8|38840.4|38836.8|38806.9|38803.3|221
1722939300000|2024-08-06 10:15:00|38835.9|38832.3|38841.9|38838.3|38841.9|38838.3|38804.4|38800.8|428
1722939600000|2024-08-06 10:20:00|38842.4|38838.8|38827.4|38823.8|38842.4|38838.8|38811.9|38808.3|144
1722939900000|2024-08-06 10:25:00|38827.9|38824.3|38845.4|38841.8|38851.4|38847.8|38821.9|38818.3|218
1722940200000|2024-08-06 10:30:00|38845.9|38842.3|38913.9|38910.3|38956.4|38952.8|38842.4|38838.8|2306
1722940500000|2024-08-06 10:35:00|38913.4|38909.8|38902.4|38898.8|38936.9|38933.3|38889.9|38886.3|786
1722940800000|2024-08-06 10:40:00|38903.9|38900.3|38943.4|38939.8|39000.9|38997.3|38898.4|38894.8|1056
1722941100000|2024-08-06 10:45:00|38942.9|38939.3|38999.9|38996.3|39001.9|38998.3|38941.4|38937.8|424
1722941400000|2024-08-06 10:50:00|39000.9|38997.3|39041.9|39038.3|39047.4|39043.8|38975.4|38971.8|769
1722941700000|2024-08-06 10:55:00|39041.4|39037.8|39045.9|39042.3|39061.4|39057.8|39023.9|39020.3|570
1722942000000|2024-08-06 11:00:00|39046.4|39042.8|38996.4|38992.8|39053.4|39049.8|38986.4|38982.8|407
1722942300000|2024-08-06 11:05:00|38995.4|38991.8|38983.4|38979.8|39017.4|39013.8|38981.4|38977.8|374
1722942600000|2024-08-06 11:10:00|38985.4|38981.8|38988.9|38985.3|38994.9|38991.3|38960.9|38957.3|459
1722942900000|2024-08-06 11:15:00|38989.4|38985.8|38979.9|38976.3|38998.4|38994.8|38972.4|38968.8|322
1722943200000|2024-08-06 11:20:00|38980.4|38976.8|38994.9|38991.3|38998.4|38994.8|38976.4|38972.8|213
1722943500000|2024-08-06 11:25:00|38994.4|38990.8|39022.9|39019.3|39025.9|39022.3|38987.9|38984.3|323
1722943800000|2024-08-06 11:30:00|39023.4|39019.8|39008.9|39005.3|39053.9|39050.3|38977.4|38973.8|643
1722944100000|2024-08-06 11:35:00|39009.4|39005.8|38991.4|38987.8|39015.9|39012.3|38986.4|38982.8|372
1722944400000|2024-08-06 11:40:00|38991.9|38988.3|38936.9|38933.3|38995.4|38991.8|38933.4|38929.8|534
1722944700000|2024-08-06 11:45:00|38937.4|38933.8|38947.9|38944.3|38949.4|38945.8|38913.4|38909.8|334
1722945000000|2024-08-06 11:50:00|38948.4|38944.8|38980.4|38976.8|38980.9|38977.3|38948.4|38944.8|238
1722945300000|2024-08-06 11:55:00|38980.9|38977.3|38965.4|38961.8|38992.4|38988.8|38965.4|38961.8|242
1722945600000|2024-08-06 12:00:00|38965.9|38962.3|38959.9|38956.3|38970.4|38966.8|38929.4|38925.8|377
1722945900000|2024-08-06 12:05:00|38959.4|38955.8|38947.4|38943.8|38964.9|38961.3|38907.4|38903.8|488
1722946200000|2024-08-06 12:10:00|38947.9|38944.3|38952.9|38949.3|38958.4|38954.8|38902.9|38899.3|458
1722946500000|2024-08-06 12:15:00|38953.4|38949.8|38944.4|38940.8|38964.4|38960.8|38922.4|38918.8|281
1722946800000|2024-08-06 12:20:00|38944.9|38941.3|38928.9|38925.3|38961.9|38958.3|38916.4|38912.8|211
1722947100000|2024-08-06 12:25:00|38930.4|38926.8|38921.4|38917.8|38940.9|38937.3|38905.9|38902.3|276
1722947400000|2024-08-06 12:30:00|38920.9|38917.3|38875.4|38871.8|38936.9|38933.3|38860.9|38857.3|579
1722947700000|2024-08-06 12:35:00|38873.9|38870.3|38881.4|38877.8|38894.9|38891.3|38854.4|38850.8|396
1722948000000|2024-08-06 12:40:00|38880.9|38877.3|38861.4|38857.8|38880.9|38877.3|38857.4|38853.8|304
1722948300000|2024-08-06 12:45:00|38858.4|38854.8|38869.9|38866.3|38883.9|38880.3|38839.4|38835.8|370
1722948600000|2024-08-06 12:50:00|38869.4|38865.8|38860.9|38857.3|38879.9|38876.3|38853.4|38849.8|267
1722948900000|2024-08-06 12:55:00|38860.4|38856.8|38859.9|38856.3|38877.9|38874.3|38853.9|38850.3|263
1722949200000|2024-08-06 13:00:00|38858.9|38855.3|38875.4|38871.8|38895.4|38891.8|38850.9|38847.3|513
1722949500000|2024-08-06 13:05:00|38875.9|38872.3|38845.4|38841.8|38878.9|38875.3|38840.4|38836.8|512
1722949800000|2024-08-06 13:10:00|38845.9|38842.3|38781.4|38777.8|38850.4|38846.8|38768.4|38764.8|836
1722950100000|2024-08-06 13:15:00|38781.9|38778.3|38779.4|38775.8|38811.9|38808.3|38760.9|38757.3|409
1722950400000|2024-08-06 13:20:00|38779.9|38776.3|38783.4|38779.8|38805.9|38802.3|38770.4|38766.8|252
1722950700000|2024-08-06 13:25:00|38796.9|38793.3|38749.9|38746.3|38819.9|38816.3|38717.9|38714.3|1129
1722951000000|2024-08-06 13:30:00|38749.3|38746.9|38732.8|38730.4|38799.3|38796.9|38631.3|38628.9|5313
1722951300000|2024-08-06 13:35:00|38732.3|38729.9|38816.8|38814.4|38842.3|38839.9|38718.3|38715.9|2932
1722951600000|2024-08-06 13:40:00|38813.3|38810.9|38809.8|38807.4|38827.3|38824.9|38738.8|38736.4|3001
1722951900000|2024-08-06 13:45:00|38809.3|38806.9|38875.3|38872.9|38893.8|38891.4|38759.3|38756.9|2426
1722952200000|2024-08-06 13:50:00|38871.8|38869.4|38997.3|38994.9|39017.8|39015.4|38859.3|38856.9|2368
1722952500000|2024-08-06 13:55:00|38992.3|38989.9|39010.3|39007.9|39038.8|39036.4|38980.3|38977.9|1736
1722952800000|2024-08-06 14:00:00|39010.8|39008.4|39043.3|39040.9|39064.8|39062.4|38973.8|38971.4|2036
1722953100000|2024-08-06 14:05:00|39041.3|39038.9|39117.8|39115.4|39118.8|39116.4|39021.3|39018.9|1857
1722953400000|2024-08-06 14:10:00|39117.3|39114.9|39073.3|39070.9|39124.3|39121.9|39054.3|39051.9|1648
1722953700000|2024-08-06 14:15:00|39076.8|39074.4|39072.4|39070|39095.4|39093|39033.8|39031.4|1353
1722954000000|2024-08-06 14:20:00|39074.4|39072|39116.4|39114|39120.4|39118|39057.9|39055.5|1709
1722954300000|2024-08-06 14:25:00|39116.9|39114.5|39048.9|39046.5|39153.9|39151.5|39043.4|39041|2196
1722954600000|2024-08-06 14:30:00|39058.9|39056.5|39081.4|39079|39082.9|39080.5|39001.4|38999|2273
1722954900000|2024-08-06 14:35:00|39083.4|39081|39108.4|39106|39165.9|39163.5|39070.4|39068|1878
1722955200000|2024-08-06 14:40:00|39109.4|39107|39153.9|39151.5|39157.9|39155.5|39099.4|39097|1351
1722955500000|2024-08-06 14:45:00|39152.4|39150|39253.9|39251.5|39262.9|39260.5|39138.4|39136|2443
1722955800000|2024-08-06 14:50:00|39249.4|39247|39214.4|39212|39256.9|39254.5|39181.9|39179.5|1762
1722956100000|2024-08-06 14:55:00|39214.9|39212.5|39185.9|39183.5|39218.4|39216|39155.9|39153.5|1544
1722956400000|2024-08-06 15:00:00|39184.4|39182|39195.9|39193.5|39222.4|39220|39155.9|39153.5|1368
1722956700000|2024-08-06 15:05:00|39194.4|39192|39153.9|39151.5|39224.4|39222|39144.4|39142|1265
1722957000000|2024-08-06 15:10:00|39153.4|39151|39130.9|39128.5|39162.4|39160|39099.9|39097.5|1582
1722957300000|2024-08-06 15:15:00|39129.4|39127|39098.9|39096.5|39150.4|39148|39069.9|39067.5|1376
1722957600000|2024-08-06 15:20:00|39098.4|39096|39022.9|39020.5|39099.4|39097|39014.9|39012.5|1486
1722957900000|2024-08-06 15:25:00|39022.4|39020|38940.4|38938|39060.9|39058.5|38935.9|38933.5|1762
1722958200000|2024-08-06 15:30:00|38938.4|38936|38984.4|38982|39000.4|38998|38935.4|38933|1853
1722958500000|2024-08-06 15:35:00|38985.4|38983|39016.9|39014.5|39031.9|39029.5|38955.4|38953|1389
1722958800000|2024-08-06 15:40:00|39015.4|39013|39036.4|39034|39060.4|39058|38996.9|38994.5|1321
1722959100000|2024-08-06 15:45:00|39037.9|39035.5|39103.4|39101|39105.4|39103|39015.4|39013|1180
1722959400000|2024-08-06 15:50:00|39102.9|39100.5|39129.9|39127.5|39159.4|39157|39102.4|39100|1323
1722959700000|2024-08-06 15:55:00|39130.4|39128|39157.9|39155.5|39160.9|39158.5|39124.4|39122|892
1722960000000|2024-08-06 16:00:00|39158.9|39156.5|39168.4|39166|39194.4|39192|39151.9|39149.5|1449
1722960300000|2024-08-06 16:05:00|39168.9|39166.5|39172.5|39170.1|39195.9|39193.5|39146.4|39144|759
1722960600000|2024-08-06 16:10:00|39172|39169.6|39195.7|39193.3|39196.7|39194.3|39161.2|39158.8|587
1722960900000|2024-08-06 16:15:00|39195.2|39192.8|39217.2|39214.8|39232.2|39229.8|39180.7|39178.3|1162
1722961200000|2024-08-06 16:20:00|39216.7|39214.3|39203.2|39200.8|39227.7|39225.3|39166.7|39164.3|670
1722961500000|2024-08-06 16:25:00|39202.7|39200.3|39181.7|39179.3|39203.2|39200.8|39162.2|39159.8|656
1722961800000|2024-08-06 16:30:00|39180.7|39178.3|39174.7|39172.3|39201.7|39199.3|39165.7|39163.3|438
1722962100000|2024-08-06 16:35:00|39175.2|39172.8|39181.7|39179.3|39186.2|39183.8|39143.7|39141.3|615
1722962400000|2024-08-06 16:40:00|39187.2|39184.8|39172.7|39170.3|39196.7|39194.3|39170.7|39168.3|525
1722962700000|2024-08-06 16:45:00|39172.2|39169.8|39159.7|39157.3|39208.2|39205.8|39157.2|39154.8|1060
1722963000000|2024-08-06 16:50:00|39160.2|39157.8|39266.2|39263.8|39279.2|39276.8|39159.7|39157.3|1450
1722963300000|2024-08-06 16:55:00|39265.7|39263.3|39240.2|39237.8|39284.2|39281.8|39238.7|39236.3|1094
1722963600000|2024-08-06 17:00:00|39239.2|39236.8|39248.2|39245.8|39281.2|39278.8|39237.7|39235.3|1078
1722963900000|2024-08-06 17:05:00|39247.7|39245.3|39250.7|39248.3|39261.2|39258.8|39221.2|39218.8|703
1722964200000|2024-08-06 17:10:00|39251.7|39249.3|39267.7|39265.3|39279.2|39276.8|39241.2|39238.8|602
1722964500000|2024-08-06 17:15:00|39268.2|39265.8|39258.2|39255.8|39293.2|39290.8|39249.2|39246.8|895
1722964800000|2024-08-06 17:20:00|39256.2|39253.8|39250.2|39247.8|39282.7|39280.3|39235.7|39233.3|709
1722965100000|2024-08-06 17:25:00|39250.7|39248.3|39292.2|39289.8|39293.2|39290.8|39247.7|39245.3|546
1722965400000|2024-08-06 17:30:00|39293.2|39290.8|39295.2|39292.8|39308.2|39305.8|39275.7|39273.3|755
1722965700000|2024-08-06 17:35:00|39293.7|39291.3|39316.7|39314.3|39326.7|39324.3|39280.7|39278.3|641
1722966000000|2024-08-06 17:40:00|39315.2|39312.8|39297.7|39295.3|39324.2|39321.8|39266.7|39264.3|654
1722966300000|2024-08-06 17:45:00|39299.7|39297.3|39301.7|39299.3|39309.2|39306.8|39267.7|39265.3|562
1722966600000|2024-08-06 17:50:00|39303.2|39300.8|39311.7|39309.3|39319.2|39316.8|39290.7|39288.3|380
1722966900000|2024-08-06 17:55:00|39312.7|39310.3|39310.7|39308.3|39344.2|39341.8|39301.7|39299.3|647
1722967200000|2024-08-06 18:00:00|39310.2|39307.8|39274.2|39271.8|39321.2|39318.8|39271.7|39269.3|668
1722967500000|2024-08-06 18:05:00|39273.7|39271.3|39252.2|39249.8|39286.7|39284.3|39239.7|39237.3|792
1722967800000|2024-08-06 18:10:00|39252.7|39250.3|39233.7|39231.3|39274.2|39271.8|39227.2|39224.8|600
1722968100000|2024-08-06 18:15:00|39233.2|39230.8|39309.2|39306.8|39312.2|39309.8|39233.2|39230.8|530
1722968400000|2024-08-06 18:20:00|39309.7|39307.3|39354.7|39352.3|39369.2|39366.8|39302.2|39299.8|1073
1722968700000|2024-08-06 18:25:00|39355.2|39352.8|39385.7|39383.3|39388.2|39385.8|39346.2|39343.8|956
1722969000000|2024-08-06 18:30:00|39386.2|39383.8|39432.7|39430.3|39436.2|39433.8|39364.2|39361.8|1122
1722969300000|2024-08-06 18:35:00|39433.2|39430.8|39436.2|39433.8|39459.2|39456.8|39419.7|39417.3|899
1722969600000|2024-08-06 18:40:00|39435.7|39433.3|39430.2|39427.8|39437.2|39434.8|39407.7|39405.3|664
1722969900000|2024-08-06 18:45:00|39430.7|39428.3|39436.2|39433.8|39450.7|39448.3|39418.7|39416.3|524
1722970200000|2024-08-06 18:50:00|39434.7|39432.3|39422.2|39419.8|39452.7|39450.3|39407.7|39405.3|419
1722970500000|2024-08-06 18:55:00|39422.7|39420.3|39291.7|39289.3|39428.2|39425.8|39290.7|39288.3|1351
1722970800000|2024-08-06 19:00:00|39290.2|39287.8|39194.7|39192.3|39299.7|39297.3|39182.7|39180.3|1912
1722971100000|2024-08-06 19:05:00|39194.2|39191.8|39196.2|39193.8|39222.2|39219.8|39144.2|39141.8|2184
1722971400000|2024-08-06 19:10:00|39197.7|39195.3|39230.7|39228.3|39247.2|39244.8|39176.7|39174.3|1314
1722971700000|2024-08-06 19:15:00|39230.2|39227.8|39195.7|39193.3|39232.2|39229.8|39155.2|39152.8|1336
1722972000000|2024-08-06 19:20:00|39195.2|39192.8|39325.7|39323.3|39328.2|39325.8|39190.2|39187.8|1696
1722972300000|2024-08-06 19:25:00|39323.2|39320.8|39269.2|39266.8|39336.2|39333.8|39252.2|39249.8|1618
1722972600000|2024-08-06 19:30:00|39270.2|39267.8|39269.2|39266.8|39284.2|39281.8|39226.2|39223.8|1695
1722972900000|2024-08-06 19:35:00|39268.2|39265.8|39257.7|39255.3|39288.2|39285.8|39243.2|39240.8|1191
1722973200000|2024-08-06 19:40:00|39258.7|39256.3|39197.2|39194.8|39270.2|39267.8|39194.7|39192.3|1623
1722973500000|2024-08-06 19:45:00|39197.7|39195.3|39129.2|39126.8|39226.7|39224.3|39119.2|39116.8|2108
1722973800000|2024-08-06 19:50:00|39130.7|39128.3|39053.7|39051.3|39181.2|39178.8|39043.7|39041.3|3665
1722974100000|2024-08-06 19:55:00|39054.2|39051.8|38999.2|38996.8|39074.2|39071.8|38982.2|38979.8|4982
1722974400000|2024-08-06 20:00:00|38998.4|38996|38962.1|38957.3|39023.6|39018.8|38933.1|38928.3|2951
1722974700000|2024-08-06 20:05:00|38962.6|38957.8|38979.6|38974.8|38991.6|38986.8|38950.1|38945.3|1328
1722975000000|2024-08-06 20:10:00|38981.6|38976.8|38968.6|38963.8|38997.1|38992.3|38945.6|38940.8|1619
1722975300000|2024-08-06 20:15:00|38969.1|38964.3|38963.6|38958.8|38991.6|38986.8|38941.1|38936.3|1361
1722975600000|2024-08-06 20:20:00|38964.1|38959.3|38978.6|38973.8|39016.6|39011.8|38959.6|38954.8|626
1722975900000|2024-08-06 20:25:00|38980.1|38975.3|38973.6|38968.8|38980.6|38975.8|38958.1|38953.3|358
1722976200000|2024-08-06 20:30:00|38974.1|38969.3|38955.6|38950.8|38978.1|38973.3|38947.6|38942.8|367
1722976500000|2024-08-06 20:35:00|38956.6|38951.8|38942.6|38937.8|38960.6|38955.8|38942.1|38937.3|251
1722976800000|2024-08-06 20:40:00|38942.1|38937.3|38929.1|38924.3|38942.6|38937.8|38920.1|38915.3|260
1722977100000|2024-08-06 20:45:00|38928.6|38923.8|38879.6|38874.8|38932.6|38927.8|38876.6|38871.8|365
1722977400000|2024-08-06 20:50:00|38880.6|38875.8|38898.1|38893.3|38915.6|38910.8|38841.6|38836.8|388
1722977700000|2024-08-06 20:55:00|38897.6|38892.8|38902.6|38892.8|38925.6|38920.8|38894.1|38889.3|176
1722978000000|2024-08-06 21:00:00|38903.1|38893.3|38919.4|38909.6|38928.8|38919|38898.5|38888.7|0
1722978300000|2024-08-06 21:05:00|38921.9|38912.1|38924.3|38914.5|38927.1|38917.3|38916.7|38906.9|0
1722978600000|2024-08-06 21:10:00|38924|38914.2|38922.1|38912.3|38926.2|38916.4|38915.2|38905.4|0
1722978900000|2024-08-06 21:15:00|38922.3|38912.5|38900.7|38890.9|38922.4|38912.6|38900.7|38890.9|0
1722979200000|2024-08-06 21:20:00|38905.1|38895.3|38884.9|38875.1|38908.2|38898.4|38883.3|38873.5|0
1722979500000|2024-08-06 21:25:00|38884.8|38875|38894.7|38884.9|38894.7|38884.9|38884.8|38875|0
1722979800000|2024-08-06 21:30:00|38894.9|38885.1|38867.5|38857.7|38894.9|38885.1|38858.4|38848.6|0
1722980100000|2024-08-06 21:35:00|38870.2|38860.4|38857.9|38848.1|38871.7|38861.9|38857.9|38848.1|0
1722980400000|2024-08-06 21:40:00|38856.8|38847|38840.6|38830.8|38861.8|38852|38840.6|38830.8|0
1722980700000|2024-08-06 21:45:00|38840.8|38831|38840.4|38830.6|38847.9|38838.1|38835.5|38825.7|0
1722981000000|2024-08-06 21:50:00|38841.7|38831.9|38843.7|38833.9|38844.5|38834.7|38830.2|38820.4|0
1722981300000|2024-08-06 21:55:00|38842.1|38832.3|38854.5|38844.7|38861.2|38851.4|38839.4|38829.6|0
1722981600000|2024-08-06 22:00:00|38900.5|38895.7|38950.5|38945.7|38963.5|38958.7|38893.5|38888.7|355
1722981900000|2024-08-06 22:05:00|38950|38945.2|38970|38965.2|39007.5|39002.7|38948.5|38943.7|539
1722982200000|2024-08-06 22:10:00|38968.5|38963.7|38960|38955.2|38981|38976.2|38945|38940.2|202
1722982500000|2024-08-06 22:15:00|38959|38954.2|38994.5|38989.7|39003.5|38998.7|38945|38940.2|258
1722982800000|2024-08-06 22:20:00|38995|38990.2|38957.5|38952.7|39010|39005.2|38954.5|38949.7|236
1722983100000|2024-08-06 22:25:00|38957|38952.2|38959.5|38954.7|38975.5|38970.7|38946|38941.2|150
1722983400000|2024-08-06 22:30:00|38960|38955.2|38970|38965.2|38981|38976.2|38955.5|38950.7|93
1722983700000|2024-08-06 22:35:00|38971|38966.2|38965|38960.2|38974|38969.2|38957.5|38952.7|125
1722984000000|2024-08-06 22:40:00|38965.5|38960.7|38958|38953.2|38972|38967.2|38949|38944.2|67
1722984300000|2024-08-06 22:45:00|38958.5|38953.7|38945.5|38940.7|38960|38955.2|38943.5|38938.7|64
1722984600000|2024-08-06 22:50:00|38945|38940.2|38951.5|38946.7|38955.5|38950.7|38942|38937.2|44
1722984900000|2024-08-06 22:55:00|38950|38945.2|38952.5|38947.7|38955.5|38950.7|38945.5|38940.7|49
1722985200000|2024-08-06 23:00:00|38952|38947.2|38939|38934.2|38964.5|38959.7|38928.5|38923.7|123
1722985500000|2024-08-06 23:05:00|38938.5|38933.7|38963.5|38958.7|38969|38964.2|38934|38929.2|148
1722985800000|2024-08-06 23:10:00|38964|38959.2|38943.5|38938.7|38964.5|38959.7|38936.5|38931.7|67
1722986100000|2024-08-06 23:15:00|38944|38939.2|38923|38918.2|38945|38940.2|38908.5|38903.7|149
1722986400000|2024-08-06 23:20:00|38922.5|38917.7|38924.5|38919.7|38932|38927.2|38917|38912.2|118
1722986700000|2024-08-06 23:25:00|38924|38919.2|38909.5|38904.7|38929|38924.2|38897|38892.2|91
1722987000000|2024-08-06 23:30:00|38908|38903.2|38909.5|38904.7|38914.5|38909.7|38899|38894.2|48
1722987300000|2024-08-06 23:35:00|38910|38905.2|38916|38911.2|38916.5|38911.7|38906.5|38901.7|58
1722987600000|2024-08-06 23:40:00|38915.5|38910.7|38919.5|38914.7|38925.5|38920.7|38914.5|38909.7|110
1722987900000|2024-08-06 23:45:00|38919|38914.2|38921.5|38916.7|38931|38926.2|38912|38907.2|114
1722988200000|2024-08-06 23:50:00|38921|38916.2|38908.5|38903.7|38921|38916.2|38902.5|38897.7|61
1722988500000|2024-08-06 23:55:00|38909|38904.2|38917.5|38912.7|38919|38914.2|38900.5|38895.7|104
1722988800000|2024-08-07 00:00:00|38919.5|38914.7|38918.5|38913.7|38926|38921.2|38904|38899.2|196
1722989100000|2024-08-07 00:05:00|38919|38914.2|38957|38952.2|38964|38959.2|38919|38914.2|186
1722989400000|2024-08-07 00:10:00|38957.5|38952.7|38958.5|38953.7|38972.5|38967.7|38953|38948.2|155
1722989700000|2024-08-07 00:15:00|38959.5|38954.7|38962.5|38957.7|38967|38962.2|38938.5|38933.7|112
1722990000000|2024-08-07 00:20:00|38963|38958.2|38975|38970.2|38985.5|38980.7|38957|38952.2|176
1722990300000|2024-08-07 00:25:00|38974.5|38969.7|39004|38999.2|39006.5|39001.7|38974|38969.2|191
1722990600000|2024-08-07 00:30:00|39004.5|38999.7|39034.5|39029.7|39035.5|39030.7|38987.5|38982.7|222
1722990900000|2024-08-07 00:35:00|39034|39029.2|39028.5|39023.7|39041.5|39036.7|39018|39013.2|134
1722991200000|2024-08-07 00:40:00|39028|39023.2|39031|39026.2|39040.5|39035.7|39017.5|39012.7|112
1722991500000|2024-08-07 00:45:00|39031.5|39026.7|39038.5|39033.7|39039.5|39034.7|39025.5|39020.7|55
1722991800000|2024-08-07 00:50:00|39039.5|39034.7|39039|39034.2|39044|39039.2|39016|39011.2|216
1722992100000|2024-08-07 00:55:00|39038.5|39033.7|39026|39021.2|39039|39034.2|39010|39005.2|106
1722992400000|2024-08-07 01:00:00|39025.5|39020.7|39025|39020.2|39026|39021.2|38999.5|38994.7|59
1722992700000|2024-08-07 01:05:00|39024.5|39019.7|39021.5|39016.7|39031|39026.2|39004.5|38999.7|75
1722993000000|2024-08-07 01:10:00|39022|39017.2|39022|39017.2|39024|39019.2|39010|39005.2|34
1722993300000|2024-08-07 01:15:00|39022.5|39017.7|39044|39039.2|39045|39040.2|39018|39013.2|93
1722993600000|2024-08-07 01:20:00|39044.5|39039.7|39031.5|39026.7|39051|39046.2|39029|39024.2|109
1722993900000|2024-08-07 01:25:00|39032|39027.2|39056.5|39051.7|39058.5|39053.7|39032|39027.2|61
1722994200000|2024-08-07 01:30:00|39056|39051.2|39071.5|39066.7|39079|39074.2|39052|39047.2|220
1722994500000|2024-08-07 01:35:00|39071|39066.2|39084|39079.2|39086.5|39081.7|39067.5|39062.7|184
1722994800000|2024-08-07 01:40:00|39084.5|39079.7|39103.5|39098.7|39111|39106.2|39082|39077.2|429
1722995100000|2024-08-07 01:45:00|39104.5|39099.7|39122|39117.2|39138.5|39133.7|39104.5|39099.7|204
1722995400000|2024-08-07 01:50:00|39123|39118.2|39121.5|39116.7|39140.5|39135.7|39117.5|39112.7|264
1722995700000|2024-08-07 01:55:00|39121|39116.2|39163|39158.2|39167|39162.2|39118|39113.2|437
1722996000000|2024-08-07 02:00:00|39165.5|39160.7|39151|39146.2|39166|39161.2|39136|39131.2|195
1722996300000|2024-08-07 02:05:00|39151.5|39146.7|39169|39164.2|39171.5|39166.7|39143.5|39138.7|147
1722996600000|2024-08-07 02:10:00|39167.5|39162.7|39158|39153.2|39167.5|39162.7|39146|39141.2|99
1722996900000|2024-08-07 02:15:00|39159.5|39154.7|39164.5|39159.7|39190.5|39185.7|39159.5|39154.7|133
1722997200000|2024-08-07 02:20:00|39165|39160.2|39209.5|39204.7|39216.5|39211.7|39165|39160.2|191
1722997500000|2024-08-07 02:25:00|39209|39204.2|39220|39215.2|39232.5|39227.7|39206.5|39201.7|181
1722997800000|2024-08-07 02:30:00|39220.5|39215.7|39219.5|39214.7|39237.5|39232.7|39214.5|39209.7|183
1722998100000|2024-08-07 02:35:00|39219|39214.2|39219.5|39214.7|39230.5|39225.7|39217.5|39212.7|60
1722998400000|2024-08-07 02:40:00|39220|39215.2|39201.5|39196.7|39223.5|39218.7|39201.5|39196.7|62
1722998700000|2024-08-07 02:45:00|39202|39197.2|39215.5|39210.7|39217|39212.2|39202|39197.2|58
1722999000000|2024-08-07 02:50:00|39216|39211.2|39195|39190.2|39217.5|39212.7|39186|39181.2|93
1722999300000|2024-08-07 02:55:00|39194.5|39189.7|39194.5|39189.7|39199|39194.2|39188.5|39183.7|38
1722999600000|2024-08-07 03:00:00|39194|39189.2|39202|39197.2|39213.5|39208.7|39187.5|39182.7|97
1722999900000|2024-08-07 03:05:00|39201.5|39196.7|39210|39205.2|39217|39212.2|39201.5|39196.7|75
1723000200000|2024-08-07 03:10:00|39208|39203.2|39234.5|39229.7|39267.5|39262.7|39206|39201.2|394
1723000500000|2024-08-07 03:15:00|39235|39230.2|39226|39221.2|39240.5|39235.7|39215.5|39210.7|106
1723000800000|2024-08-07 03:20:00|39225.5|39220.7|39255|39250.2|39258.5|39253.7|39217|39212.2|177
1723001100000|2024-08-07 03:25:00|39254.5|39249.7|39255|39250.2|39258.5|39253.7|39240.5|39235.7|66
1723001400000|2024-08-07 03:30:00|39254.5|39249.7|39248|39243.2|39255|39250.2|39242.5|39237.7|50
1723001700000|2024-08-07 03:35:00|39248.5|39243.7|39259.5|39254.7|39276|39271.2|39244|39239.2|164
1723002000000|2024-08-07 03:40:00|39260|39255.2|39278|39273.2|39285|39280.2|39252.5|39247.7|128
1723002300000|2024-08-07 03:45:00|39277.5|39272.7|39250.5|39245.7|39277.5|39272.7|39245.5|39240.7|109
1723002600000|2024-08-07 03:50:00|39251|39246.2|39251.5|39246.7|39251.5|39246.7|39239.5|39234.7|89
1723002900000|2024-08-07 03:55:00|39251|39246.2|39270.5|39265.7|39274.5|39269.7|39250|39245.2|72
1723003200000|2024-08-07 04:00:00|39271|39266.2|39275.5|39270.7|39283.5|39278.7|39271|39266.2|61
1723003500000|2024-08-07 04:05:00|39275|39270.2|39294|39289.2|39299|39294.2|39274.5|39269.7|141
1723003800000|2024-08-07 04:10:00|39294.5|39289.7|39290|39285.2|39296.5|39291.7|39282|39277.2|47
1723004100000|2024-08-07 04:15:00|39290.5|39285.7|39277|39272.2|39292.5|39287.7|39270|39265.2|102
1723004400000|2024-08-07 04:20:00|39276.5|39271.7|39284|39279.2|39301|39296.2|39276.5|39271.7|95
1723004700000|2024-08-07 04:25:00|39284.5|39279.7|39283.5|39278.7|39287|39282.2|39272.5|39267.7|36
1723005000000|2024-08-07 04:30:00|39284|39279.2|39279|39274.2|39289|39284.2|39274|39269.2|50
1723005300000|2024-08-07 04:35:00|39278.5|39273.7|39274|39269.2|39285.5|39280.7|39269|39264.2|62
1723005600000|2024-08-07 04:40:00|39273.5|39268.7|39287.5|39282.7|39308|39303.2|39273.5|39268.7|204
1723005900000|2024-08-07 04:45:00|39288|39283.2|39291|39286.2|39293|39288.2|39283.5|39278.7|45
1723006200000|2024-08-07 04:50:00|39291.5|39286.7|39303|39298.2|39303|39298.2|39289|39284.2|24
1723006500000|2024-08-07 04:55:00|39302.5|39297.7|39297.5|39292.7|39304.5|39299.7|39291.5|39286.7|62
1723006800000|2024-08-07 05:00:00|39298|39293.2|39285|39280.2|39302.5|39297.7|39282|39277.2|109
1723007100000|2024-08-07 05:05:00|39285.5|39280.7|39292|39287.2|39300|39295.2|39284|39279.2|83
1723007400000|2024-08-07 05:10:00|39292.5|39287.7|39272|39267.2|39295.5|39290.7|39272|39267.2|92
1723007700000|2024-08-07 05:15:00|39272.5|39267.7|39280.5|39275.7|39284|39279.2|39271|39266.2|80
1723008000000|2024-08-07 05:20:00|39281|39276.2|39277|39272.2|39285.5|39280.7|39272.5|39267.7|78
1723008300000|2024-08-07 05:25:00|39276.5|39271.7|39298.5|39293.7|39298.5|39293.7|39275.5|39270.7|102
1723008600000|2024-08-07 05:30:00|39298|39293.2|39304|39299.2|39314|39309.2|39283.5|39278.7|99
1723008900000|2024-08-07 05:35:00|39303.5|39298.7|39257|39252.2|39305.5|39300.7|39250|39245.2|96
1723009200000|2024-08-07 05:40:00|39256.5|39251.7|39256|39251.2|39269.5|39264.7|39250|39245.2|173
1723009500000|2024-08-07 05:45:00|39256.5|39251.7|39255.5|39250.7|39268|39263.2|39244.5|39239.7|158
1723009800000|2024-08-07 05:50:00|39255|39250.2|39253|39248.2|39263|39258.2|39232|39227.2|159
1723010100000|2024-08-07 05:55:00|39253.5|39248.7|39251|39246.2|39258|39253.2|39248|39243.2|127
1723010400000|2024-08-07 06:00:00|39250.4|39246.8|39241.9|39238.3|39257.4|39253.8|39222.9|39219.3|234
1723010700000|2024-08-07 06:05:00|39242.4|39238.8|39235.4|39231.8|39262.4|39258.8|39217.9|39214.3|380
1723011000000|2024-08-07 06:10:00|39233.4|39229.8|39212.4|39208.8|39234.9|39231.3|39195.4|39191.8|291
1723011300000|2024-08-07 06:15:00|39211.9|39208.3|39181.4|39177.8|39212.9|39209.3|39143.4|39139.8|495
1723011600000|2024-08-07 06:20:00|39181.9|39178.3|39182.9|39179.3|39186.9|39183.3|39159.4|39155.8|298
1723011900000|2024-08-07 06:25:00|39183.4|39179.8|39206.4|39202.8|39218.9|39215.3|39182.4|39178.8|224
1723012200000|2024-08-07 06:30:00|39206.9|39203.3|39199.4|39195.8|39220.4|39216.8|39199.4|39195.8|121
1723012500000|2024-08-07 06:35:00|39198.9|39195.3|39198.9|39195.3|39211.9|39208.3|39193.4|39189.8|80
1723012800000|2024-08-07 06:40:00|39194.9|39191.3|39198.9|39195.3|39215.4|39211.8|39189.9|39186.3|196
1723013100000|2024-08-07 06:45:00|39198.4|39194.8|39212.4|39208.8|39212.9|39209.3|39182.9|39179.3|147
1723013400000|2024-08-07 06:50:00|39211.9|39208.3|39193.9|39190.3|39224.9|39221.3|39193.9|39190.3|111
1723013700000|2024-08-07 06:55:00|39194.4|39190.8|39237.9|39234.3|39244.4|39240.8|39183.4|39179.8|251
1723014000000|2024-08-07 07:00:00|39239.9|39236.3|39192.9|39189.3|39240.9|39237.3|39154.9|39151.3|503
1723014300000|2024-08-07 07:05:00|39189.9|39186.3|39243.4|39239.8|39244.9|39241.3|39188.9|39185.3|160
1723014600000|2024-08-07 07:10:00|39240.9|39237.3|39216.4|39212.8|39260.9|39257.3|39191.4|39187.8|259
1723014900000|2024-08-07 07:15:00|39215.9|39212.3|39211.9|39208.3|39236.9|39233.3|39209.9|39206.3|166
1723015200000|2024-08-07 07:20:00|39212.4|39208.8|39140.4|39136.8|39214.4|39210.8|39136.9|39133.3|408
1723015500000|2024-08-07 07:25:00|39139.4|39135.8|39153.9|39150.3|39168.9|39165.3|39133.9|39130.3|224
1723015800000|2024-08-07 07:30:00|39153.4|39149.8|39192.4|39188.8|39197.9|39194.3|39153.4|39149.8|265
1723016100000|2024-08-07 07:35:00|39194.9|39191.3|39218.9|39215.3|39256.4|39252.8|39193.9|39190.3|329
1723016400000|2024-08-07 07:40:00|39219.4|39215.8|39166.9|39163.3|39232.9|39229.3|39164.9|39161.3|296
1723016700000|2024-08-07 07:45:00|39164.4|39160.8|39189.9|39186.3|39197.4|39193.8|39140.4|39136.8|271
1723017000000|2024-08-07 07:50:00|39189.4|39185.8|39173.4|39169.8|39194.9|39191.3|39149.4|39145.8|268
1723017300000|2024-08-07 07:55:00|39173.9|39170.3|39196.9|39193.3|39223.4|39219.8|39167.4|39163.8|347
1723017600000|2024-08-07 08:00:00|39197.4|39193.8|39198.9|39195.3|39218.9|39215.3|39177.4|39173.8|437
1723017900000|2024-08-07 08:05:00|39199.4|39195.8|39252.4|39248.8|39257.9|39254.3|39197.9|39194.3|322
1723018200000|2024-08-07 08:10:00|39250.9|39247.3|39263.4|39259.8|39282.9|39279.3|39236.4|39232.8|340
1723018500000|2024-08-07 08:15:00|39261.9|39258.3|39272.4|39268.8|39277.9|39274.3|39250.9|39247.3|259
1723018800000|2024-08-07 08:20:00|39270.9|39267.3|39269.4|39265.8|39271.4|39267.8|39242.4|39238.8|208
1723019100000|2024-08-07 08:25:00|39269.9|39266.3|39269.9|39266.3|39280.9|39277.3|39253.4|39249.8|213
1723019400000|2024-08-07 08:30:00|39270.4|39266.8|39258.9|39255.3|39286.9|39283.3|39254.9|39251.3|200
1723019700000|2024-08-07 08:35:00|39259.4|39255.8|39234.9|39231.3|39263.9|39260.3|39233.9|39230.3|413
1723020000000|2024-08-07 08:40:00|39235.4|39231.8|39235.4|39231.8|39249.4|39245.8|39220.4|39216.8|222
1723020300000|2024-08-07 08:45:00|39234.9|39231.3|39277.9|39274.3|39279.4|39275.8|39233.9|39230.3|161
1723020600000|2024-08-07 08:50:00|39278.4|39274.8|39279.4|39275.8|39286.4|39282.8|39268.9|39265.3|100
1723020900000|2024-08-07 08:55:00|39279.9|39276.3|39288.9|39285.3|39289.4|39285.8|39275.9|39272.3|130
1723021200000|2024-08-07 09:00:00|39288.4|39284.8|39281.4|39277.8|39299.9|39296.3|39273.4|39269.8|204
1723021500000|2024-08-07 09:05:00|39283.9|39280.3|39279.9|39276.3|39310.9|39307.3|39277.9|39274.3|373
1723021800000|2024-08-07 09:10:00|39280.4|39276.8|39313.4|39309.8|39332.4|39328.8|39280.4|39276.8|395
1723022100000|2024-08-07 09:15:00|39312.9|39309.3|39284.4|39280.8|39312.9|39309.3|39282.9|39279.3|184
1723022400000|2024-08-07 09:20:00|39284.9|39281.3|39291.4|39287.8|39303.9|39300.3|39275.9|39272.3|248
1723022700000|2024-08-07 09:25:00|39291.9|39288.3|39311.4|39307.8|39321.4|39317.8|39288.4|39284.8|311
1723023000000|2024-08-07 09:30:00|39311.9|39308.3|39311.9|39308.3|39324.9|39321.3|39300.4|39296.8|150
1723023300000|2024-08-07 09:35:00|39312.4|39308.8|39323.9|39320.3|39337.9|39334.3|39308.9|39305.3|255
1723023600000|2024-08-07 09:40:00|39324.4|39320.8|39301.9|39298.3|39330.4|39326.8|39296.4|39292.8|206
1723023900000|2024-08-07 09:45:00|39300.4|39296.8|39287.4|39283.8|39311.4|39307.8|39278.4|39274.8|170
1723024200000|2024-08-07 09:50:00|39286.4|39282.8|39311.9|39308.3|39319.4|39315.8|39280.4|39276.8|168
1723024500000|2024-08-07 09:55:00|39311.4|39307.8|39320.4|39316.8|39322.4|39318.8|39301.4|39297.8|129
1723024800000|2024-08-07 10:00:00|39318.9|39315.3|39303.9|39300.3|39326.4|39322.8|39301.9|39298.3|181
1723025100000|2024-08-07 10:05:00|39304.4|39300.8|39324.4|39320.8|39328.4|39324.8|39300.4|39296.8|202
1723025400000|2024-08-07 10:10:00|39324.9|39321.3|39345.4|39341.8|39348.4|39344.8|39321.4|39317.8|249
1723025700000|2024-08-07 10:15:00|39344.9|39341.3|39324.4|39320.8|39344.9|39341.3|39321.4|39317.8|124
1723026000000|2024-08-07 10:20:00|39323.9|39320.3|39325.4|39321.8|39328.4|39324.8|39301.9|39298.3|160
1723026300000|2024-08-07 10:25:00|39325.9|39322.3|39333.4|39329.8|39339.9|39336.3|39319.9|39316.3|141
1723026600000|2024-08-07 10:30:00|39333.9|39330.3|39331.4|39327.8|39350.4|39346.8|39326.9|39323.3|398
1723026900000|2024-08-07 10:35:00|39330.9|39327.3|39335.4|39331.8|39343.4|39339.8|39325.4|39321.8|163
1723027200000|2024-08-07 10:40:00|39335.9|39332.3|39333.9|39330.3|39342.9|39339.3|39325.9|39322.3|133
1723027500000|2024-08-07 10:45:00|39333.4|39329.8|39343.4|39339.8|39343.9|39340.3|39328.9|39325.3|118
1723027800000|2024-08-07 10:50:00|39350.4|39346.8|39347.9|39344.3|39377.4|39373.8|39330.4|39326.8|902
1723028100000|2024-08-07 10:55:00|39348.4|39344.8|39318.4|39314.8|39351.4|39347.8|39312.4|39308.8|330
1723028400000|2024-08-07 11:00:00|39317.9|39314.3|39330.4|39326.8|39334.9|39331.3|39309.4|39305.8|314
1723028700000|2024-08-07 11:05:00|39330.9|39327.3|39337.4|39333.8|39343.4|39339.8|39323.4|39319.8|192
1723029000000|2024-08-07 11:10:00|39336.9|39333.3|39332.4|39328.8|39344.4|39340.8|39325.4|39321.8|168
1723029300000|2024-08-07 11:15:00|39331.9|39328.3|39360.9|39357.3|39364.4|39360.8|39331.9|39328.3|168
1723029600000|2024-08-07 11:20:00|39361.4|39357.8|39359.4|39355.8|39364.9|39361.3|39352.9|39349.3|195
1723029900000|2024-08-07 11:25:00|39358.9|39355.3|39337.9|39334.3|39359.4|39355.8|39337.4|39333.8|190
1723030200000|2024-08-07 11:30:00|39337.4|39333.8|39341.4|39337.8|39346.9|39343.3|39317.4|39313.8|340
1723030500000|2024-08-07 11:35:00|39340.9|39337.3|39335.4|39331.8|39346.9|39343.3|39327.9|39324.3|186
1723030800000|2024-08-07 11:40:00|39334.9|39331.3|39343.9|39340.3|39349.9|39346.3|39323.4|39319.8|273
1723031100000|2024-08-07 11:45:00|39344.4|39340.8|39331.9|39328.3|39353.9|39350.3|39322.4|39318.8|333
1723031400000|2024-08-07 11:50:00|39332.4|39328.8|39317.4|39313.8|39336.9|39333.3|39314.9|39311.3|178
1723031700000|2024-08-07 11:55:00|39316.9|39313.3|39321.9|39318.3|39332.4|39328.8|39314.4|39310.8|364
1723032000000|2024-08-07 12:00:00|39323.9|39320.3|39306.9|39303.3|39325.4|39321.8|39282.9|39279.3|396
1723032300000|2024-08-07 12:05:00|39307.4|39303.8|39293.9|39290.3|39307.4|39303.8|39277.9|39274.3|234
1723032600000|2024-08-07 12:10:00|39294.4|39290.8|39296.4|39292.8|39298.4|39294.8|39273.4|39269.8|349
1723032900000|2024-08-07 12:15:00|39295.9|39292.3|39301.9|39298.3|39310.4|39306.8|39280.4|39276.8|328
1723033200000|2024-08-07 12:20:00|39301.4|39297.8|39287.4|39283.8|39313.4|39309.8|39282.9|39279.3|384
1723033500000|2024-08-07 12:25:00|39286.9|39283.3|39294.4|39290.8|39308.4|39304.8|39282.9|39279.3|335
1723033800000|2024-08-07 12:30:00|39296.9|39293.3|39304.4|39300.8|39323.4|39319.8|39296.4|39292.8|457
1723034100000|2024-08-07 12:35:00|39306.4|39302.8|39319.9|39316.3|39331.4|39327.8|39305.9|39302.3|222
1723034400000|2024-08-07 12:40:00|39319.4|39315.8|39311.4|39307.8|39328.4|39324.8|39309.4|39305.8|287
1723034700000|2024-08-07 12:45:00|39310.9|39307.3|39328.9|39325.3|39328.9|39325.3|39305.4|39301.8|197
1723035000000|2024-08-07 12:50:00|39328.4|39324.8|39311.4|39307.8|39332.9|39329.3|39303.4|39299.8|229
1723035300000|2024-08-07 12:55:00|39311.9|39308.3|39323.4|39319.8|39323.9|39320.3|39305.9|39302.3|140
1723035600000|2024-08-07 13:00:00|39322.9|39319.3|39300.4|39296.8|39344.4|39340.8|39300.4|39296.8|380
1723035900000|2024-08-07 13:05:00|39301.4|39297.8|39337.4|39333.8|39338.4|39334.8|39301.4|39297.8|226
1723036200000|2024-08-07 13:10:00|39337.9|39334.3|39307.4|39303.8|39338.9|39335.3|39295.9|39292.3|247
1723036500000|2024-08-07 13:15:00|39306.9|39303.3|39320.4|39316.8|39326.4|39322.8|39300.9|39297.3|216
1723036800000|2024-08-07 13:20:00|39320.9|39317.3|39336.9|39333.3|39337.4|39333.8|39315.4|39311.8|286
1723037100000|2024-08-07 13:25:00|39330.4|39326.8|39261.9|39258.3|39337.9|39334.3|39259.9|39256.3|1088
1723037400000|2024-08-07 13:30:00|39261.3|39258.9|39275.3|39272.9|39282.8|39280.4|39159.8|39157.4|6277
1723037700000|2024-08-07 13:35:00|39273.8|39271.4|39276.3|39273.9|39307.3|39304.9|39218.3|39215.9|2478
1723038000000|2024-08-07 13:40:00|39276.8|39274.4|39299.8|39297.4|39329.8|39327.4|39251.3|39248.9|1810
1723038300000|2024-08-07 13:45:00|39298.8|39296.4|39277.8|39275.4|39337.8|39335.4|39259.8|39257.4|1795
1723038600000|2024-08-07 13:50:00|39279|39276.6|39357.5|39355.1|39362.5|39360.1|39276|39273.6|1747
1723038900000|2024-08-07 13:55:00|39354|39351.6|39448|39445.6|39455.5|39453.1|39351.5|39349.1|2398
1723039200000|2024-08-07 14:00:00|39446|39443.6|39384|39381.6|39484.5|39482.1|39376|39373.6|2692
1723039500000|2024-08-07 14:05:00|39384.5|39382.1|39438|39435.6|39445|39442.6|39352.5|39350.1|1900
1723039800000|2024-08-07 14:10:00|39437.5|39435.1|39382.5|39380.1|39454.5|39452.1|39375.5|39373.1|1409
1723040100000|2024-08-07 14:15:00|39383|39380.6|39349.5|39347.1|39425.5|39423.1|39322.5|39320.1|2034
1723040400000|2024-08-07 14:20:00|39349|39346.6|39369.5|39367.1|39404|39401.6|39345|39342.6|1341
1723040700000|2024-08-07 14:25:00|39370.5|39368.1|39308.5|39306.1|39374|39371.6|39298|39295.6|1718
1723041000000|2024-08-07 14:30:00|39309.5|39307.1|39314.5|39312.1|39346|39343.6|39290.5|39288.1|1266
1723041300000|2024-08-07 14:35:00|39316.5|39314.1|39332.5|39330.1|39375.5|39373.1|39312.5|39310.1|1116
1723041600000|2024-08-07 14:40:00|39333|39330.6|39409|39406.6|39409|39406.6|39332.5|39330.1|1055
1723041900000|2024-08-07 14:45:00|39410.5|39408.1|39434|39431.6|39465.5|39463.1|39407|39404.6|1572
1723042200000|2024-08-07 14:50:00|39434.5|39432.1|39413|39410.6|39451|39448.6|39397|39394.6|825
1723042500000|2024-08-07 14:55:00|39410.5|39408.1|39438.5|39436.1|39452|39449.6|39403.5|39401.1|698
1723042800000|2024-08-07 15:00:00|39438|39435.6|39449.5|39447.1|39460|39457.6|39407.5|39405.1|829
1723043100000|2024-08-07 15:05:00|39449|39446.6|39421.5|39419.1|39464.5|39462.1|39417.5|39415.1|859
1723043400000|2024-08-07 15:10:00|39421|39418.6|39359|39356.6|39426.5|39424.1|39344|39341.6|1014
1723043700000|2024-08-07 15:15:00|39360|39357.6|39321.5|39319.1|39391|39388.6|39301|39298.6|1293
1723044000000|2024-08-07 15:20:00|39320|39317.6|39341|39338.6|39357.5|39355.1|39314.5|39312.1|887
1723044300000|2024-08-07 15:25:00|39340.5|39338.1|39364|39361.6|39373.5|39371.1|39324|39321.6|881
1723044600000|2024-08-07 15:30:00|39364.5|39362.1|39367|39364.6|39388|39385.6|39356.5|39354.1|591
1723044900000|2024-08-07 15:35:00|39367.5|39365.1|39397.5|39395.1|39413.5|39411.1|39367|39364.6|681
1723045200000|2024-08-07 15:40:00|39397|39394.6|39323|39320.6|39421|39418.6|39317.5|39315.1|1197
1723045500000|2024-08-07 15:45:00|39324|39321.6|39273|39270.6|39334|39331.6|39237.5|39235.1|1979
1723045800000|2024-08-07 15:50:00|39274.5|39272.1|39276|39273.6|39305|39302.6|39253|39250.6|874
1723046100000|2024-08-07 15:55:00|39275.5|39273.1|39273|39270.6|39292|39289.6|39267|39264.6|555
1723046400000|2024-08-07 16:00:00|39275|39272.6|39182|39179.6|39275|39272.6|39167.5|39165.1|1559
1723046700000|2024-08-07 16:05:00|39182.5|39180.1|39188.5|39186.1|39220.5|39218.1|39175.5|39173.1|1529
1723047000000|2024-08-07 16:10:00|39188|39185.6|39232.5|39230.1|39237.5|39235.1|39173|39170.6|1012
1723047300000|2024-08-07 16:15:00|39232|39229.6|39218|39215.6|39240|39237.6|39201.5|39199.1|705
1723047600000|2024-08-07 16:20:00|39217.5|39215.1|39243.5|39241.1|39261|39258.6|39201.5|39199.1|904
1723047900000|2024-08-07 16:25:00|39244|39241.6|39239.5|39237.1|39259.5|39257.1|39213|39210.6|759
1723048200000|2024-08-07 16:30:00|39240|39237.6|39256|39253.6|39262|39259.6|39209.5|39207.1|495
1723048500000|2024-08-07 16:35:00|39255|39252.6|39222|39219.6|39264|39261.6|39221|39218.6|362
1723048800000|2024-08-07 16:40:00|39224.5|39222.1|39147.5|39145.1|39238.5|39236.1|39144|39141.6|1086
1723049100000|2024-08-07 16:45:00|39148|39145.6|39104|39101.6|39173.5|39171.1|39101|39098.6|1303
1723049400000|2024-08-07 16:50:00|39105|39102.6|39079|39076.6|39111.5|39109.1|39055.5|39053.1|1151
1723049700000|2024-08-07 16:55:00|39078.5|39076.1|39085|39082.6|39117.5|39115.1|39062.5|39060.1|629
1723050000000|2024-08-07 17:00:00|39083.3|39080.9|39065.8|39063.4|39101.8|39099.4|39038.8|39036.4|1327
1723050300000|2024-08-07 17:05:00|39065.3|39062.9|39014.3|39011.9|39081.8|39079.4|39004.3|39001.9|902
1723050600000|2024-08-07 17:10:00|39012.3|39009.9|38989.3|38986.9|39039.3|39036.9|38961.8|38959.4|1602
1723050900000|2024-08-07 17:15:00|38984.8|38982.4|38938.3|38935.9|38985.3|38982.9|38913.3|38910.9|1176
1723051200000|2024-08-07 17:20:00|38941.3|38938.9|39021.3|39018.9|39023.3|39020.9|38937.8|38935.4|1307
1723051500000|2024-08-07 17:25:00|39021.8|39019.4|39003.8|39001.4|39071.3|39068.9|38995.3|38992.9|1276
1723051800000|2024-08-07 17:30:00|39004.3|39001.9|39063.3|39060.9|39066.3|39063.9|38998.3|38995.9|836
1723052100000|2024-08-07 17:35:00|39062.8|39060.4|39078.8|39076.4|39109.3|39106.9|39060.3|39057.9|787
1723052400000|2024-08-07 17:40:00|39075.3|39072.9|39030.3|39027.9|39092.3|39089.9|39026.8|39024.4|713
1723052700000|2024-08-07 17:45:00|39030.8|39028.4|38950.3|38947.9|39045.8|39043.4|38945.3|38942.9|1051
1723053000000|2024-08-07 17:50:00|38952.3|38949.9|38960.8|38958.4|38979.8|38977.4|38923.3|38920.9|900
1723053300000|2024-08-07 17:55:00|38958.8|38956.4|38940.3|38937.9|38961.8|38959.4|38895.3|38892.9|976
1723053600000|2024-08-07 18:00:00|38938.8|38936.4|38909.3|38906.9|38938.8|38936.4|38891.8|38889.4|858
1723053900000|2024-08-07 18:05:00|38908.8|38906.4|38867.3|38864.9|38925.3|38922.9|38853.3|38850.9|1315
1723054200000|2024-08-07 18:10:00|38867.8|38865.4|38794.8|38792.4|38874.8|38872.4|38792.8|38790.4|1172
1723054500000|2024-08-07 18:15:00|38795.3|38792.9|38805.8|38803.4|38834.8|38832.4|38757.8|38755.4|1957
1723054800000|2024-08-07 18:20:00|38804.3|38801.9|38785.3|38782.9|38822.8|38820.4|38785.3|38782.9|939
1723055100000|2024-08-07 18:25:00|38785.8|38783.4|38815.3|38812.9|38855.8|38853.4|38785.8|38783.4|984
1723055400000|2024-08-07 18:30:00|38815.8|38813.4|38790.3|38787.9|38821.3|38818.9|38762.3|38759.9|849
1723055700000|2024-08-07 18:35:00|38790.8|38788.4|38800.8|38798.4|38821.8|38819.4|38769.8|38767.4|636
1723056000000|2024-08-07 18:40:00|38799.8|38797.4|38798.8|38796.4|38836.3|38833.9|38793.8|38791.4|905
1723056300000|2024-08-07 18:45:00|38798.3|38795.9|38757.8|38755.4|38820.3|38817.9|38730.8|38728.4|1339
1723056600000|2024-08-07 18:50:00|38759.3|38756.9|38742.3|38739.9|38763.8|38761.4|38724.3|38721.9|668
1723056900000|2024-08-07 18:55:00|38742.8|38740.4|38765.8|38763.4|38793.8|38791.4|38738.8|38736.4|1037
1723057200000|2024-08-07 19:00:00|38765.3|38762.9|38859.8|38857.4|38860.8|38858.4|38758.8|38756.4|1375
1723057500000|2024-08-07 19:05:00|38858.8|38856.4|38841.3|38838.9|38882.3|38879.9|38826.8|38824.4|1299
1723057800000|2024-08-07 19:10:00|38841.8|38839.4|38841.8|38839.4|38885.3|38882.9|38830.8|38828.4|910
1723058100000|2024-08-07 19:15:00|38842.3|38839.9|38885.3|38882.9|38892.3|38889.9|38842.3|38839.9|678
1723058400000|2024-08-07 19:20:00|38886.8|38884.4|38869.3|38866.9|38918.3|38915.9|38849.3|38846.9|1028
1723058700000|2024-08-07 19:25:00|38868.8|38866.4|38882.8|38880.4|38890.3|38887.9|38838.8|38836.4|637
1723059000000|2024-08-07 19:30:00|38882.3|38879.9|38880.8|38878.4|38911.3|38908.9|38845.3|38842.9|1292
1723059300000|2024-08-07 19:35:00|38879.3|38876.9|38890.8|38888.4|38939.3|38936.9|38874.8|38872.4|916
1723059600000|2024-08-07 19:40:00|38889.8|38887.4|38858.8|38856.4|38899.3|38896.9|38843.3|38840.9|867
1723059900000|2024-08-07 19:45:00|38859.8|38857.4|38905.3|38902.9|38919.3|38916.9|38852.8|38850.4|851
1723060200000|2024-08-07 19:50:00|38901.8|38899.4|38801.8|38799.4|38924.8|38922.4|38785.8|38783.4|2078
1723060500000|2024-08-07 19:55:00|38800.3|38797.9|38777.3|38774.9|38805.8|38803.4|38745.3|38742.9|3554
1723060800000|2024-08-07 20:00:00|38773.3|38770.9|38763|38758.2|38788.5|38783.7|38751|38746.2|1698
1723061100000|2024-08-07 20:05:00|38762.5|38757.7|38806|38801.2|38814|38809.2|38759|38754.2|822
1723061400000|2024-08-07 20:10:00|38806.5|38801.7|38803|38798.2|38833|38828.2|38802.5|38797.7|672
1723061700000|2024-08-07 20:15:00|38803.5|38798.7|38798.5|38793.7|38814|38809.2|38790.5|38785.7|361
1723062000000|2024-08-07 20:20:00|38799|38794.2|38752.5|38747.7|38803.5|38798.7|38744.5|38739.7|667
1723062300000|2024-08-07 20:25:00|38753|38748.2|38742.5|38737.7|38755.5|38750.7|38716|38711.2|578
1723062600000|2024-08-07 20:30:00|38742|38737.2|38725|38720.2|38752.5|38747.7|38720|38715.2|165
1723062900000|2024-08-07 20:35:00|38724|38719.2|38743.5|38738.7|38745|38740.2|38724|38719.2|191
1723063200000|2024-08-07 20:40:00|38743|38738.2|38721|38716.2|38748|38743.2|38721|38716.2|191
1723063500000|2024-08-07 20:45:00|38721.5|38716.7|38701.5|38696.7|38729.5|38724.7|38689|38684.2|433
1723063800000|2024-08-07 20:50:00|38701|38696.2|38665|38660.2|38710.5|38705.7|38660.5|38655.7|433
1723064100000|2024-08-07 20:55:00|38661|38656.2|38648|38638.2|38667.5|38662.7|38618.5|38613.7|396
1723064400000|2024-08-07 21:00:00|38654|38644.2|38649.5|38639.7|38664.7|38654.9|38649.5|38639.7|0
1723064700000|2024-08-07 21:05:00|38649.7|38639.9|38659.8|38650|38663.3|38653.5|38649.7|38639.9|0
1723065000000|2024-08-07 21:10:00|38659.9|38650.1|38648.1|38638.3|38670.1|38660.3|38648.1|38638.3|0
1723065300000|2024-08-07 21:15:00|38648.2|38638.4|38694.6|38684.8|38708.2|38698.4|38648.2|38638.4|0
1723065600000|2024-08-07 21:20:00|38700.6|38690.8|38699.6|38689.8|38701.5|38691.7|38690.6|38680.8|0
1723065900000|2024-08-07 21:25:00|38700.2|38690.4|38695.6|38685.8|38700.2|38690.4|38693|38683.2|0
1723066200000|2024-08-07 21:30:00|38695.5|38685.7|38695.6|38685.8|38696.3|38686.5|38690.9|38681.1|0
1723066500000|2024-08-07 21:35:00|38694.3|38684.5|38696.8|38687|38696.8|38687|38690.8|38681|0
1723066800000|2024-08-07 21:40:00|38697.4|38687.6|38697|38687.2|38698.4|38688.6|38694.8|38685|0
1723067100000|2024-08-07 21:45:00|38696.9|38687.1|38696.4|38686.6|38697.6|38687.8|38695.7|38685.9|0
1723067400000|2024-08-07 21:50:00|38696.3|38686.5|38696.8|38687|38697.1|38687.3|38695.6|38685.8|0
1723067700000|2024-08-07 21:55:00|38698.9|38689.1|38694.8|38685|38701.6|38691.8|38688.7|38678.9|0
1723068000000|2024-08-07 22:00:00|38683.3|38678.5|38679.3|38674.5|38730.3|38725.5|38675.8|38671|301
1723068300000|2024-08-07 22:05:00|38679.8|38675|38703.3|38698.5|38704.3|38699.5|38679.8|38675|144
1723068600000|2024-08-07 22:10:00|38703.8|38699|38662.8|38658|38703.8|38699|38662.8|38658|135
1723068900000|2024-08-07 22:15:00|38663.3|38658.5|38703.3|38698.5|38708.3|38703.5|38662.8|38658|152
1723069200000|2024-08-07 22:20:00|38702.8|38698|38701.8|38697|38712.8|38708|38689.8|38685|131
1723069500000|2024-08-07 22:25:00|38702.3|38697.5|38729.8|38725|38731.3|38726.5|38698.3|38693.5|151
1723069800000|2024-08-07 22:30:00|38729.3|38724.5|38743.8|38739|38743.8|38739|38728.8|38724|118
1723070100000|2024-08-07 22:35:00|38744.3|38739.5|38739.8|38735|38745.3|38740.5|38719.8|38715|84
1723070400000|2024-08-07 22:40:00|38740.3|38735.5|38719.3|38714.5|38746.3|38741.5|38717.8|38713|113
1723070700000|2024-08-07 22:45:00|38718.8|38714|38699.3|38694.5|38722.3|38717.5|38689.3|38684.5|144
1723071000000|2024-08-07 22:50:00|38699.8|38695|38698.3|38693.5|38713.8|38709|38693.8|38689|84
1723071300000|2024-08-07 22:55:00|38697.3|38692.5|38705.8|38701|38723.8|38719|38697.3|38692.5|164
1723071600000|2024-08-07 23:00:00|38706.3|38701.5|38713.3|38708.5|38717.8|38713|38703.8|38699|54
1723071900000|2024-08-07 23:05:00|38717.3|38712.5|38685.8|38681|38717.8|38713|38679.3|38674.5|123
1723072200000|2024-08-07 23:10:00|38686.3|38681.5|38694.8|38690|38709.8|38705|38685.3|38680.5|64
1723072500000|2024-08-07 23:15:00|38695.3|38690.5|38698.3|38693.5|38703.3|38698.5|38686.8|38682|83
1723072800000|2024-08-07 23:20:00|38698.8|38694|38673.3|38668.5|38700.8|38696|38670.8|38666|134
1723073100000|2024-08-07 23:25:00|38672.8|38668|38642.3|38637.5|38672.8|38668|38631.3|38626.5|324
1723073400000|2024-08-07 23:30:00|38640.8|38636|38630.3|38625.5|38653.8|38649|38601.8|38597|365
1723073700000|2024-08-07 23:35:00|38628.3|38623.5|38566.3|38561.5|38629.3|38624.5|38557.3|38552.5|651
1723074000000|2024-08-07 23:40:00|38566.8|38562|38596.8|38592|38600.8|38596|38563.3|38558.5|236
1723074300000|2024-08-07 23:45:00|38596.3|38591.5|38626.8|38622|38637.3|38632.5|38594.3|38589.5|374
1723074600000|2024-08-07 23:50:00|38627.3|38622.5|38620.8|38616|38640.3|38635.5|38612.8|38608|93
1723074900000|2024-08-07 23:55:00|38621.3|38616.5|38669.8|38665|38670.3|38665.5|38615.3|38610.5|246
1723075200000|2024-08-08 00:00:00|38673.3|38668.5|38713.8|38709|38725.3|38720.5|38661.8|38657|430
1723075500000|2024-08-08 00:05:00|38714.3|38709.5|38704.8|38700|38719.8|38715|38692.8|38688|164
1723075800000|2024-08-08 00:10:00|38705.3|38700.5|38685.3|38680.5|38707.3|38702.5|38685.3|38680.5|136
1723076100000|2024-08-08 00:15:00|38685.8|38681|38731.8|38727|38732.3|38727.5|38685.3|38680.5|198
1723076400000|2024-08-08 00:20:00|38731.3|38726.5|38713.3|38708.5|38745.8|38741|38707.3|38702.5|184
1723076700000|2024-08-08 00:25:00|38712.8|38708|38696.3|38691.5|38728.8|38724|38687.3|38682.5|140
1723077000000|2024-08-08 00:30:00|38695.8|38691|38699.3|38694.5|38717.3|38712.5|38690.8|38686|132
1723077300000|2024-08-08 00:35:00|38698.8|38694|38671.8|38667|38700.8|38696|38661.3|38656.5|103
1723077600000|2024-08-08 00:40:00|38669.8|38665|38664.3|38659.5|38684.3|38679.5|38649.3|38644.5|107
1723077900000|2024-08-08 00:45:00|38663.8|38659|38659.8|38655|38665.3|38660.5|38642.3|38637.5|85
1723078200000|2024-08-08 00:50:00|38660.3|38655.5|38682.3|38677.5|38686.8|38682|38660.3|38655.5|88
1723078500000|2024-08-08 00:55:00|38681.8|38677|38678.8|38674|38685.3|38680.5|38662.8|38658|108
1723078800000|2024-08-08 01:00:00|38678.3|38673.5|38703.8|38699|38704.3|38699.5|38672.3|38667.5|84
1723079100000|2024-08-08 01:05:00|38704.3|38699.5|38703.8|38699|38719.3|38714.5|38694.8|38690|135
1723079400000|2024-08-08 01:10:00|38704.3|38699.5|38712.8|38708|38726.8|38722|38701.3|38696.5|65
1723079700000|2024-08-08 01:15:00|38713.3|38708.5|38735.3|38730.5|38755.8|38751|38713.3|38708.5|243
1723080000000|2024-08-08 01:20:00|38735.8|38731|38729.3|38724.5|38742.8|38738|38718.3|38713.5|85
1723080300000|2024-08-08 01:25:00|38729.8|38725|38733.8|38729|38741.3|38736.5|38722.8|38718|56
1723080600000|2024-08-08 01:30:00|38734.3|38729.5|38706.3|38701.5|38737.3|38732.5|38696.3|38691.5|120
1723080900000|2024-08-08 01:35:00|38705.8|38701|38716.8|38712|38721.8|38717|38702.8|38698|82
1723081200000|2024-08-08 01:40:00|38717.3|38712.5|38700.8|38696|38718.8|38714|38696.8|38692|67
1723081500000|2024-08-08 01:45:00|38700.3|38695.5|38709.8|38705|38713.3|38708.5|38688.3|38683.5|59
1723081800000|2024-08-08 01:50:00|38710.3|38705.5|38725.8|38721|38726.8|38722|38692.3|38687.5|135
1723082100000|2024-08-08 01:55:00|38725.3|38720.5|38719.3|38714.5|38728.8|38724|38717.3|38712.5|70
1723082400000|2024-08-08 02:00:00|38719.8|38715|38733.8|38729|38756.8|38752|38719.8|38715|193
1723082700000|2024-08-08 02:05:00|38734.3|38729.5|38751.8|38747|38778.8|38774|38731.3|38726.5|299
1723083000000|2024-08-08 02:10:00|38751.3|38746.5|38768.3|38763.5|38768.3|38763.5|38738.8|38734|219
1723083300000|2024-08-08 02:15:00|38768.8|38764|38754.8|38750|38769.3|38764.5|38750.8|38746|146
1723083600000|2024-08-08 02:20:00|38754.3|38749.5|38768.3|38763.5|38770.3|38765.5|38751.8|38747|170
1723083900000|2024-08-08 02:25:00|38768.8|38764|38763.3|38758.5|38776.3|38771.5|38763.3|38758.5|174
1723084200000|2024-08-08 02:30:00|38762.8|38758|38758.3|38753.5|38767.3|38762.5|38750.3|38745.5|129
1723084500000|2024-08-08 02:35:00|38758.8|38754|38766.3|38761.5|38781.3|38776.5|38754.8|38750|99
1723084800000|2024-08-08 02:40:00|38765.8|38761|38770.3|38765.5|38775.3|38770.5|38765.3|38760.5|105
1723085100000|2024-08-08 02:45:00|38770.8|38766|38765.3|38760.5|38775.8|38771|38758.3|38753.5|73
1723085400000|2024-08-08 02:50:00|38764.8|38760|38762.8|38758|38774.8|38770|38762.8|38758|47
1723085700000|2024-08-08 02:55:00|38763.3|38758.5|38766.3|38761.5|38768.8|38764|38759.3|38754.5|37
1723086000000|2024-08-08 03:00:00|38766.8|38762|38774.8|38770|38778.3|38773.5|38766.8|38762|64
1723086300000|2024-08-08 03:05:00|38774.3|38769.5|38780.3|38775.5|38782.8|38778|38772.8|38768|57
1723086600000|2024-08-08 03:10:00|38780.8|38776|38790.8|38786|38793.8|38789|38770.3|38765.5|124
1723086900000|2024-08-08 03:15:00|38791.3|38786.5|38786.3|38781.5|38793.3|38788.5|38786.3|38781.5|56
1723087200000|2024-08-08 03:20:00|38786.8|38782|38800.3|38795.5|38812.3|38807.5|38786.8|38782|316
1723087500000|2024-08-08 03:25:00|38800.8|38796|38791.3|38786.5|38804.8|38800|38790.3|38785.5|99
1723087800000|2024-08-08 03:30:00|38791.8|38787|38801.3|38796.5|38809.3|38804.5|38791.8|38787|92
1723088100000|2024-08-08 03:35:00|38800.3|38795.5|38802.3|38797.5|38805.8|38801|38793.8|38789|49
1723088400000|2024-08-08 03:40:00|38802.8|38798|38795.8|38791|38803.3|38798.5|38795.3|38790.5|109
1723088700000|2024-08-08 03:45:00|38796.3|38791.5|38800.3|38795.5|38804.3|38799.5|38792.3|38787.5|76
1723089000000|2024-08-08 03:50:00|38800.8|38796|38795.8|38791|38809.3|38804.5|38774.3|38769.5|143
1723089300000|2024-08-08 03:55:00|38796.3|38791.5|38774.8|38770|38797.8|38793|38746.8|38742|267
1723089600000|2024-08-08 04:00:00|38774.3|38769.5|38747.8|38743|38775.3|38770.5|38747.8|38743|102
1723089900000|2024-08-08 04:05:00|38748.3|38743.5|38750.3|38745.5|38754.8|38750|38732.3|38727.5|192
1723090200000|2024-08-08 04:10:00|38750.8|38746|38763.8|38759|38775.8|38771|38750.8|38746|77
1723090500000|2024-08-08 04:15:00|38764.3|38759.5|38781.3|38776.5|38793.8|38789|38759.3|38754.5|80
1723090800000|2024-08-08 04:20:00|38780.8|38776|38787.8|38783|38794.8|38790|38778.8|38774|53
1723091100000|2024-08-08 04:25:00|38790.3|38785.5|38765.8|38761|38792.8|38788|38760.8|38756|128
1723091400000|2024-08-08 04:30:00|38766.3|38761.5|38762.8|38758|38778.3|38773.5|38753.8|38749|82
1723091700000|2024-08-08 04:35:00|38762.3|38757.5|38740.8|38736|38769.8|38765|38731.3|38726.5|157
1723092000000|2024-08-08 04:40:00|38741.3|38736.5|38745.8|38741|38758.3|38753.5|38730.8|38726|123
1723092300000|2024-08-08 04:45:00|38746.3|38741.5|38735.3|38730.5|38753.3|38748.5|38722.3|38717.5|149
1723092600000|2024-08-08 04:50:00|38734.8|38730|38748.3|38743.5|38755.3|38750.5|38733.8|38729|46
1723092900000|2024-08-08 04:55:00|38747.8|38743|38768.4|38763.6|38773.4|38768.6|38743.8|38739|123
1723093200000|2024-08-08 05:00:00|38768.9|38764.1|38781.4|38776.6|38797.9|38793.1|38768.9|38764.1|85
1723093500000|2024-08-08 05:05:00|38781.9|38777.1|38785.9|38781.1|38810.9|38806.1|38779.9|38775.1|103
1723093800000|2024-08-08 05:10:00|38786.4|38781.6|38790.4|38785.6|38808.4|38803.6|38785.9|38781.1|96
1723094100000|2024-08-08 05:15:00|38790.9|38786.1|38779.4|38774.6|38797.9|38793.1|38765.9|38761.1|102
1723094400000|2024-08-08 05:20:00|38778.9|38774.1|38767.9|38763.1|38778.9|38774.1|38756.9|38752.1|104
1723094700000|2024-08-08 05:25:00|38767.4|38762.6|38767.4|38762.6|38779.4|38774.6|38751.9|38747.1|95
1723095000000|2024-08-08 05:30:00|38767.9|38763.1|38765.4|38760.6|38793.9|38789.1|38765.4|38760.6|128
1723095300000|2024-08-08 05:35:00|38764.9|38760.1|38729.4|38724.6|38772.9|38768.1|38729.4|38724.6|184
1723095600000|2024-08-08 05:40:00|38728.9|38724.1|38734.9|38730.1|38755.4|38750.6|38709.4|38704.6|269
1723095900000|2024-08-08 05:45:00|38734.4|38729.6|38748.4|38743.6|38757.4|38752.6|38734.4|38729.6|124
1723096200000|2024-08-08 05:50:00|38747.9|38743.1|38730.4|38725.6|38751.9|38747.1|38729.9|38725.1|93
1723096500000|2024-08-08 05:55:00|38730.9|38726.1|38718.9|38714.1|38749.9|38745.1|38717.9|38713.1|153
1723096800000|2024-08-08 06:00:00|38718.4|38713.6|38727.3|38723.7|38745.8|38742.2|38697.8|38694.2|301
1723097100000|2024-08-08 06:05:00|38727.8|38724.2|38745.8|38742.2|38750.3|38746.7|38723.3|38719.7|184
1723097400000|2024-08-08 06:10:00|38745.3|38741.7|38742.3|38738.7|38768.3|38764.7|38740.3|38736.7|222
1723097700000|2024-08-08 06:15:00|38741.8|38738.2|38789.3|38785.7|38791.8|38788.2|38738.3|38734.7|306
1723098000000|2024-08-08 06:20:00|38788.8|38785.2|38840.8|38837.2|38846.3|38842.7|38787.3|38783.7|322
1723098300000|2024-08-08 06:25:00|38840.3|38836.7|38810.8|38807.2|38842.3|38838.7|38798.3|38794.7|315
1723098600000|2024-08-08 06:30:00|38811.3|38807.7|38821.8|38818.2|38824.8|38821.2|38801.8|38798.2|216
1723098900000|2024-08-08 06:35:00|38824.3|38820.7|38819.3|38815.7|38827.3|38823.7|38807.3|38803.7|197
1723099200000|2024-08-08 06:40:00|38818.8|38815.2|38802.3|38798.7|38820.8|38817.2|38788.8|38785.2|203
1723099500000|2024-08-08 06:45:00|38802.8|38799.2|38804.3|38800.7|38804.3|38800.7|38781.8|38778.2|158
1723099800000|2024-08-08 06:50:00|38803.3|38799.7|38801.8|38798.2|38817.3|38813.7|38800.3|38796.7|87
1723100100000|2024-08-08 06:55:00|38796.8|38793.2|38794.3|38790.7|38825.8|38822.2|38787.8|38784.2|315
1723100400000|2024-08-08 07:00:00|38794.8|38791.2|38745.3|38741.7|38812.3|38808.7|38728.3|38724.7|438
1723100700000|2024-08-08 07:05:00|38745.8|38742.2|38785.8|38782.2|38792.8|38789.2|38738.8|38735.2|185
1723101000000|2024-08-08 07:10:00|38786.3|38782.7|38743.8|38740.2|38787.8|38784.2|38741.3|38737.7|193
1723101300000|2024-08-08 07:15:00|38743.3|38739.7|38751.8|38748.2|38762.8|38759.2|38725.8|38722.2|161
1723101600000|2024-08-08 07:20:00|38752.3|38748.7|38700.8|38697.2|38756.8|38753.2|38698.3|38694.7|204
1723101900000|2024-08-08 07:25:00|38701.3|38697.7|38663.8|38660.2|38704.3|38700.7|38647.8|38644.2|406
1723102200000|2024-08-08 07:30:00|38664.3|38660.7|38638.8|38635.2|38664.3|38660.7|38598.8|38595.2|497
1723102500000|2024-08-08 07:35:00|38639.3|38635.7|38654.8|38651.2|38660.3|38656.7|38616.8|38613.2|238
1723102800000|2024-08-08 07:40:00|38654.3|38650.7|38648.8|38645.2|38676.8|38673.2|38639.8|38636.2|239
1723103100000|2024-08-08 07:45:00|38649.3|38645.7|38668.8|38665.2|38681.8|38678.2|38631.8|38628.2|203
1723103400000|2024-08-08 07:50:00|38669.3|38665.7|38651.3|38647.7|38684.8|38681.2|38631.3|38627.7|229
1723103700000|2024-08-08 07:55:00|38654.3|38650.7|38650.8|38647.2|38665.3|38661.7|38631.8|38628.2|150
1723104000000|2024-08-08 08:00:00|38662.3|38658.7|38660.8|38657.2|38676.8|38673.2|38644.3|38640.7|330
1723104300000|2024-08-08 08:05:00|38660.3|38656.7|38662.3|38658.7|38686.3|38682.7|38623.3|38619.7|321
1723104600000|2024-08-08 08:10:00|38661.8|38658.2|38674.8|38671.2|38681.8|38678.2|38635.8|38632.2|188
1723104900000|2024-08-08 08:15:00|38674.3|38670.7|38679.3|38675.7|38698.8|38695.2|38658.3|38654.7|222
1723105200000|2024-08-08 08:20:00|38679.8|38676.2|38649.8|38646.2|38685.3|38681.7|38649.3|38645.7|169
1723105500000|2024-08-08 08:25:00|38650.3|38646.7|38644.3|38640.7|38672.8|38669.2|38633.3|38629.7|188
1723105800000|2024-08-08 08:30:00|38643.8|38640.2|38672.3|38668.7|38674.3|38670.7|38636.8|38633.2|129
1723106100000|2024-08-08 08:35:00|38671.8|38668.2|38661.3|38657.7|38683.8|38680.2|38653.8|38650.2|139
1723106400000|2024-08-08 08:40:00|38660.8|38657.2|38687.3|38683.7|38693.3|38689.7|38654.8|38651.2|135
1723106700000|2024-08-08 08:45:00|38686.8|38683.2|38711.3|38707.7|38711.3|38707.7|38684.3|38680.7|140
1723107000000|2024-08-08 08:50:00|38713.8|38710.2|38721.3|38717.7|38731.3|38727.7|38704.3|38700.7|232
1723107300000|2024-08-08 08:55:00|38720.8|38717.2|38730.3|38726.7|38743.3|38739.7|38707.8|38704.2|393
1723107600000|2024-08-08 09:00:00|38730.8|38727.2|38742.8|38739.2|38765.8|38762.2|38726.8|38723.2|219
1723107900000|2024-08-08 09:05:00|38742.3|38738.7|38726.3|38722.7|38750.8|38747.2|38721.3|38717.7|148
1723108200000|2024-08-08 09:10:00|38725.8|38722.2|38725.3|38721.7|38727.8|38724.2|38709.3|38705.7|138
1723108500000|2024-08-08 09:15:00|38725.8|38722.2|38717.3|38713.7|38734.3|38730.7|38710.3|38706.7|106
1723108800000|2024-08-08 09:20:00|38716.8|38713.2|38694.3|38690.7|38726.3|38722.7|38692.3|38688.7|141
1723109100000|2024-08-08 09:25:00|38693.8|38690.2|38691.3|38687.7|38701.8|38698.2|38687.3|38683.7|126
1723109400000|2024-08-08 09:30:00|38690.8|38687.2|38701.3|38697.7|38706.3|38702.7|38683.3|38679.7|153
1723109700000|2024-08-08 09:35:00|38700.8|38697.2|38684.3|38680.7|38702.3|38698.7|38672.8|38669.2|187
1723110000000|2024-08-08 09:40:00|38684.8|38681.2|38651.3|38647.7|38688.3|38684.7|38649.3|38645.7|252
1723110300000|2024-08-08 09:45:00|38651.8|38648.2|38621.3|38617.7|38658.3|38654.7|38621.3|38617.7|206
1723110600000|2024-08-08 09:50:00|38623.3|38619.7|38657.3|38653.7|38666.8|38663.2|38599.8|38596.2|308
1723110900000|2024-08-08 09:55:00|38657.8|38654.2|38654.3|38650.7|38665.3|38661.7|38645.3|38641.7|94
1723111200000|2024-08-08 10:00:00|38653.8|38650.2|38642.3|38638.7|38674.8|38671.2|38641.8|38638.2|214
1723111500000|2024-08-08 10:05:00|38642.8|38639.2|38609.8|38606.2|38667.3|38663.7|38608.8|38605.2|316
1723111800000|2024-08-08 10:10:00|38610.3|38606.7|38669.3|38665.7|38669.8|38666.2|38610.3|38606.7|177
1723112100000|2024-08-08 10:15:00|38668.8|38665.2|38686.3|38682.7|38689.3|38685.7|38665.3|38661.7|146
1723112400000|2024-08-08 10:20:00|38686.8|38683.2|38689.8|38686.2|38696.3|38692.7|38679.8|38676.2|128
1723112700000|2024-08-08 10:25:00|38689.3|38685.7|38696.8|38693.2|38705.3|38701.7|38687.8|38684.2|110
1723113000000|2024-08-08 10:30:00|38696.3|38692.7|38688.8|38685.2|38703.8|38700.2|38671.8|38668.2|198
1723113300000|2024-08-08 10:35:00|38688.3|38684.7|38680.8|38677.2|38697.8|38694.2|38675.8|38672.2|53
1723113600000|2024-08-08 10:40:00|38681.3|38677.7|38679.3|38675.7|38696.3|38692.7|38677.8|38674.2|38
1723113900000|2024-08-08 10:45:00|38679.8|38676.2|38681.3|38677.7|38715.3|38711.7|38654.8|38651.2|677
1723114200000|2024-08-08 10:50:00|38681.8|38678.2|38671.3|38667.7|38694.8|38691.2|38663.8|38660.2|195
1723114500000|2024-08-08 10:55:00|38671.8|38668.2|38673.8|38670.2|38685.3|38681.7|38658.3|38654.7|145
1723114800000|2024-08-08 11:00:00|38674.3|38670.7|38665.3|38661.7|38682.3|38678.7|38649.3|38645.7|159
1723115100000|2024-08-08 11:05:00|38665.8|38662.2|38681.8|38678.2|38688.3|38684.7|38665.3|38661.7|143
1723115400000|2024-08-08 11:10:00|38682.3|38678.7|38732.3|38728.7|38742.8|38739.2|38682.3|38678.7|178
1723115700000|2024-08-08 11:15:00|38733.3|38729.7|38721.3|38717.7|38741.3|38737.7|38714.3|38710.7|237
1723116000000|2024-08-08 11:20:00|38722.3|38718.7|38700.8|38697.2|38724.3|38720.7|38686.8|38683.2|169
1723116300000|2024-08-08 11:25:00|38700.3|38696.7|38691.3|38687.7|38704.3|38700.7|38688.8|38685.2|91
1723116600000|2024-08-08 11:30:00|38690.8|38687.2|38709.3|38705.7|38712.3|38708.7|38680.8|38677.2|183
1723116900000|2024-08-08 11:35:00|38708.8|38705.2|38699.3|38695.7|38716.8|38713.2|38690.8|38687.2|137
1723117200000|2024-08-08 11:40:00|38699.8|38696.2|38709.3|38705.7|38713.3|38709.7|38688.3|38684.7|139
1723117500000|2024-08-08 11:45:00|38708.3|38704.7|38717.3|38713.7|38735.8|38732.2|38700.3|38696.7|221
1723117800000|2024-08-08 11:50:00|38716.8|38713.2|38725.8|38722.2|38747.8|38744.2|38715.3|38711.7|242
1723118100000|2024-08-08 11:55:00|38725.3|38721.7|38737.8|38734.2|38737.8|38734.2|38713.8|38710.2|140
1723118400000|2024-08-08 12:00:00|38741.8|38738.2|38723.3|38719.7|38747.3|38743.7|38719.8|38716.2|204
1723118700000|2024-08-08 12:05:00|38722.8|38719.2|38734.3|38730.7|38740.8|38737.2|38717.3|38713.7|175
1723119000000|2024-08-08 12:10:00|38735.8|38732.2|38750.3|38746.7|38757.3|38753.7|38722.3|38718.7|222
1723119300000|2024-08-08 12:15:00|38750.8|38747.2|38736.8|38733.2|38750.8|38747.2|38728.3|38724.7|267
1723119600000|2024-08-08 12:20:00|38737.3|38733.7|38725.3|38721.7|38743.8|38740.2|38713.3|38709.7|296
1723119900000|2024-08-08 12:25:00|38725.8|38722.2|38741.8|38738.2|38748.8|38745.2|38711.8|38708.2|314
1723120200000|2024-08-08 12:30:00|38789.3|38785.7|38926.8|38923.2|38980.3|38976.7|38789.3|38785.7|2508
1723120500000|2024-08-08 12:35:00|38927.8|38924.2|38931.3|38927.7|38956.8|38953.2|38901.8|38898.2|1128
1723120800000|2024-08-08 12:40:00|38931.8|38928.2|38935.3|38931.7|38959.3|38955.7|38922.3|38918.7|670
1723121100000|2024-08-08 12:45:00|38934.8|38931.2|38930.3|38926.7|38950.8|38947.2|38897.8|38894.2|600
1723121400000|2024-08-08 12:50:00|38932.3|38928.7|38945.3|38941.7|38967.3|38963.7|38912.3|38908.7|372
1723121700000|2024-08-08 12:55:00|38944.8|38941.2|38909.3|38905.7|38951.8|38948.2|38904.3|38900.7|435
1723122000000|2024-08-08 13:00:00|38911.8|38908.2|38930.8|38927.2|38947.8|38944.2|38889.8|38886.2|563
1723122300000|2024-08-08 13:05:00|38931.3|38927.7|38934.8|38931.2|38957.8|38954.2|38919.8|38916.2|374
1723122600000|2024-08-08 13:10:00|38935.3|38931.7|38954.3|38950.7|38960.8|38957.2|38934.8|38931.2|255
1723122900000|2024-08-08 13:15:00|38953.3|38949.7|38988.8|38985.2|38999.3|38995.7|38939.3|38935.7|855
1723123200000|2024-08-08 13:20:00|38987.8|38984.2|38961.8|38958.2|38987.8|38984.2|38951.8|38948.2|324
1723123500000|2024-08-08 13:25:00|38961.3|38957.7|38949.3|38945.7|38997.3|38993.7|38949.3|38945.7|760
1723123800000|2024-08-08 13:30:00|38948.7|38946.3|39024.7|39022.3|39048.2|39045.8|38927.7|38925.3|5268
1723124100000|2024-08-08 13:35:00|39025.2|39022.8|39070.2|39067.8|39097.7|39095.3|39014.7|39012.3|3317
1723124400000|2024-08-08 13:40:00|39073.2|39070.8|39092.7|39090.3|39141.2|39138.8|39066.7|39064.3|3255
1723124700000|2024-08-08 13:45:00|39092.2|39089.8|39071.2|39068.8|39170.2|39167.8|39062.2|39059.8|3525
1723125000000|2024-08-08 13:50:00|39071.7|39069.3|39243.7|39241.3|39249.2|39246.8|39046.2|39043.8|3487
1723125300000|2024-08-08 13:55:00|39245.2|39242.8|39240.2|39237.8|39264.2|39261.8|39174.2|39171.8|2736
1723125600000|2024-08-08 14:00:00|39241.2|39238.8|39283.7|39281.3|39320.2|39317.8|39213.2|39210.8|3724
1723125900000|2024-08-08 14:05:00|39284.7|39282.3|39260.2|39257.8|39300.2|39297.8|39234.2|39231.8|2605
1723126200000|2024-08-08 14:10:00|39257.2|39254.8|39267.7|39265.3|39280.7|39278.3|39223.7|39221.3|2514
1723126500000|2024-08-08 14:15:00|39267.2|39264.8|39266.2|39263.8|39291.2|39288.8|39246.2|39243.8|2237
1723126800000|2024-08-08 14:20:00|39267.7|39265.3|39307.2|39304.8|39313.7|39311.3|39238.2|39235.8|2094
1723127100000|2024-08-08 14:25:00|39308.7|39306.3|39335.7|39333.3|39346.2|39343.8|39305.7|39303.3|2672
1723127400000|2024-08-08 14:30:00|39334.7|39332.3|39322.7|39320.3|39338.2|39335.8|39292.7|39290.3|1654
1723127700000|2024-08-08 14:35:00|39323.2|39320.8|39287.2|39284.8|39329.2|39326.8|39282.7|39280.3|1881
1723128000000|2024-08-08 14:40:00|39287.7|39285.3|39275.7|39273.3|39299.7|39297.3|39258.7|39256.3|1802
1723128300000|2024-08-08 14:45:00|39274.7|39272.3|39323.7|39321.3|39324.7|39322.3|39274.2|39271.8|1331
1723128600000|2024-08-08 14:50:00|39324.2|39321.8|39312.2|39309.8|39324.2|39321.8|39287.7|39285.3|1132
1723128900000|2024-08-08 14:55:00|39312.7|39310.3|39330.7|39328.3|39338.7|39336.3|39307.7|39305.3|1129
1723129200000|2024-08-08 15:00:00|39331.2|39328.8|39342.2|39339.8|39348.7|39346.3|39309.2|39306.8|1196
1723129500000|2024-08-08 15:05:00|39341.7|39339.3|39340.2|39337.8|39357.7|39355.3|39328.2|39325.8|1222
1723129800000|2024-08-08 15:10:00|39340.7|39338.3|39256.7|39254.3|39347.2|39344.8|39256.7|39254.3|1783
1723130100000|2024-08-08 15:15:00|39256.2|39253.8|39263.2|39260.8|39287.7|39285.3|39247.7|39245.3|1505
1723130400000|2024-08-08 15:20:00|39263.7|39261.3|39339.2|39336.8|39341.7|39339.3|39263.7|39261.3|1143
1723130700000|2024-08-08 15:25:00|39338.7|39336.3|39327.2|39324.8|39371.7|39369.3|39326.2|39323.8|1248
1723131000000|2024-08-08 15:30:00|39326.7|39324.3|39331.7|39329.3|39353.7|39351.3|39322.7|39320.3|807
1723131300000|2024-08-08 15:35:00|39328.7|39326.3|39315.7|39313.3|39329.7|39327.3|39295.2|39292.8|947
1723131600000|2024-08-08 15:40:00|39314.7|39312.3|39280.7|39278.3|39316.7|39314.3|39272.2|39269.8|1023
1723131900000|2024-08-08 15:45:00|39282.7|39280.3|39268.7|39266.3|39296.7|39294.3|39259.2|39256.8|980
1723132200000|2024-08-08 15:50:00|39267.7|39265.3|39318.7|39316.3|39322.2|39319.8|39261.7|39259.3|822
1723132500000|2024-08-08 15:55:00|39316.7|39314.3|39293.7|39291.3|39323.7|39321.3|39293.7|39291.3|581
1723132800000|2024-08-08 16:00:00|39291.7|39289.3|39341.7|39339.3|39348.7|39346.3|39280.7|39278.3|785
1723133100000|2024-08-08 16:05:00|39341.2|39338.8|39344.7|39342.3|39374.7|39372.3|39340.7|39338.3|1193
1723133400000|2024-08-08 16:10:00|39344.2|39341.8|39322.9|39320.5|39357.7|39355.3|39300.7|39298.3|902
1723133700000|2024-08-08 16:15:00|39321.4|39319|39318.5|39316.1|39327.7|39325.3|39296.5|39294.1|557
1723134000000|2024-08-08 16:20:00|39319|39316.6|39325.5|39323.1|39343|39340.6|39316|39313.6|420
1723134300000|2024-08-08 16:25:00|39325|39322.6|39314.5|39312.1|39342.5|39340.1|39308|39305.6|596
1723134600000|2024-08-08 16:30:00|39315.5|39313.1|39275.5|39273.1|39316|39313.6|39267.5|39265.1|989
1723134900000|2024-08-08 16:35:00|39277.5|39275.1|39229.5|39227.1|39277.5|39275.1|39218.5|39216.1|1204
1723135200000|2024-08-08 16:40:00|39229|39226.6|39255.5|39253.1|39258.5|39256.1|39219.5|39217.1|909
1723135500000|2024-08-08 16:45:00|39254.5|39252.1|39286.5|39284.1|39287|39284.6|39250.5|39248.1|1036
1723135800000|2024-08-08 16:50:00|39286|39283.6|39302.5|39300.1|39308.5|39306.1|39254.5|39252.1|706
1723136100000|2024-08-08 16:55:00|39301.5|39299.1|39278|39275.6|39314.5|39312.1|39269|39266.6|769
1723136400000|2024-08-08 17:00:00|39277.1|39274.7|39247.6|39245.2|39291.1|39288.7|39232.6|39230.2|1371
1723136700000|2024-08-08 17:05:00|39248.1|39245.7|39280.6|39278.2|39282.6|39280.2|39212.1|39209.7|1552
1723137000000|2024-08-08 17:10:00|39281.6|39279.2|39301.6|39299.2|39309.6|39307.2|39272.1|39269.7|735
1723137300000|2024-08-08 17:15:00|39302.1|39299.7|39369.6|39367.2|39369.6|39367.2|39300.6|39298.2|928
1723137600000|2024-08-08 17:20:00|39370.1|39367.7|39365.1|39362.7|39397.1|39394.7|39357.1|39354.7|1724
1723137900000|2024-08-08 17:25:00|39364.6|39362.2|39406.6|39404.2|39412.1|39409.7|39362.1|39359.7|1181
1723138200000|2024-08-08 17:30:00|39407.1|39404.7|39422.6|39420.2|39440.6|39438.2|39402.6|39400.2|1277
1723138500000|2024-08-08 17:35:00|39422.1|39419.7|39413.6|39411.2|39422.6|39420.2|39384.6|39382.2|994
1723138800000|2024-08-08 17:40:00|39414.1|39411.7|39417.1|39414.7|39433.6|39431.2|39409.6|39407.2|572
1723139100000|2024-08-08 17:45:00|39417.6|39415.2|39417.6|39415.2|39435.1|39432.7|39412.6|39410.2|596
1723139400000|2024-08-08 17:50:00|39417.1|39414.7|39428.6|39426.2|39434.6|39432.2|39403.1|39400.7|479
1723139700000|2024-08-08 17:55:00|39428.1|39425.7|39425.1|39422.7|39432.6|39430.2|39407.1|39404.7|401
1723140000000|2024-08-08 18:00:00|39424.1|39421.7|39457.6|39455.2|39459.6|39457.2|39409.1|39406.7|940
1723140300000|2024-08-08 18:05:00|39457.1|39454.7|39453.6|39451.2|39473.6|39471.2|39445.6|39443.2|1037
1723140600000|2024-08-08 18:10:00|39454.1|39451.7|39475.1|39472.7|39483.1|39480.7|39447.1|39444.7|861
1723140900000|2024-08-08 18:15:00|39474.6|39472.2|39508.1|39505.7|39509.1|39506.7|39465.1|39462.7|1055
1723141200000|2024-08-08 18:20:00|39507.6|39505.2|39489.1|39486.7|39521.1|39518.7|39482.6|39480.2|1199
1723141500000|2024-08-08 18:25:00|39489.6|39487.2|39443.6|39441.2|39495.1|39492.7|39416.6|39414.2|1450
1723141800000|2024-08-08 18:30:00|39444.6|39442.2|39464.1|39461.7|39477.6|39475.2|39440.6|39438.2|528
1723142100000|2024-08-08 18:35:00|39462.6|39460.2|39427.6|39425.2|39468.6|39466.2|39423.1|39420.7|701
1723142400000|2024-08-08 18:40:00|39428.1|39425.7|39409.1|39406.7|39429.6|39427.2|39384.6|39382.2|1243
1723142700000|2024-08-08 18:45:00|39409.6|39407.2|39431.6|39429.2|39445.6|39443.2|39404.1|39401.7|643
1723143000000|2024-08-08 18:50:00|39431.1|39428.7|39425.1|39422.7|39453.6|39451.2|39416.1|39413.7|580
1723143300000|2024-08-08 18:55:00|39424.6|39422.2|39424.6|39422.2|39448.6|39446.2|39422.6|39420.2|476
1723143600000|2024-08-08 19:00:00|39424.1|39421.7|39387.6|39385.2|39438.1|39435.7|39385.6|39383.2|793
1723143900000|2024-08-08 19:05:00|39388.6|39386.2|39460.6|39458.2|39473.1|39470.7|39375.6|39373.2|1074
1723144200000|2024-08-08 19:10:00|39461.1|39458.7|39441.9|39439.5|39478.1|39475.7|39438.9|39436.5|792
1723144500000|2024-08-08 19:15:00|39441.4|39439|39425.9|39423.5|39453.4|39451|39419.9|39417.5|819
1723144800000|2024-08-08 19:20:00|39424.9|39422.5|39428.9|39426.5|39464.4|39462|39418.9|39416.5|885
1723145100000|2024-08-08 19:25:00|39429.4|39427|39403.9|39401.5|39448.9|39446.5|39399.9|39397.5|1406
1723145400000|2024-08-08 19:30:00|39401.9|39399.5|39368.9|39366.5|39407.4|39405|39328.9|39326.5|2288
1723145700000|2024-08-08 19:35:00|39370.9|39368.5|39380.9|39378.5|39396.4|39394|39324.4|39322|1559
1723146000000|2024-08-08 19:40:00|39379.4|39377|39462.9|39460.5|39468.9|39466.5|39377.9|39375.5|1405
1723146300000|2024-08-08 19:45:00|39460.9|39458.5|39430.4|39428|39462.4|39460|39422.9|39420.5|1127
1723146600000|2024-08-08 19:50:00|39428.4|39426|39431.9|39429.5|39452.4|39450|39388.9|39386.5|2478
1723146900000|2024-08-08 19:55:00|39433.9|39431.5|39457.9|39455.5|39487.9|39485.5|39397.9|39395.5|5435
1723147200000|2024-08-08 20:00:00|39443.5|39441.1|39479.7|39474.9|39506.7|39501.9|39443.5|39438.9|3028
1723147500000|2024-08-08 20:05:00|39479.2|39474.4|39471.7|39466.9|39497.7|39492.9|39464.2|39459.4|625
1723147800000|2024-08-08 20:10:00|39471.2|39466.4|39456.7|39451.9|39480.7|39475.9|39450.7|39445.9|339
1723148100000|2024-08-08 20:15:00|39457.2|39452.4|39471.2|39466.4|39472.2|39467.4|39450.2|39445.4|218
1723148400000|2024-08-08 20:20:00|39471.7|39466.9|39486.7|39481.9|39500.7|39495.9|39471.2|39466.4|128
1723148700000|2024-08-08 20:25:00|39486.2|39481.4|39470.7|39465.9|39509.2|39504.4|39467.2|39462.4|160
1723149000000|2024-08-08 20:30:00|39473.2|39468.4|39496.2|39491.4|39498.2|39493.4|39473.2|39468.4|90
1723149300000|2024-08-08 20:35:00|39495.7|39490.9|39483.7|39478.9|39498.7|39493.9|39482.7|39477.9|173
1723149600000|2024-08-08 20:40:00|39484.2|39479.4|39488.7|39483.9|39495.2|39490.4|39483.2|39478.4|80
1723149900000|2024-08-08 20:45:00|39488.2|39483.4|39476.7|39471.9|39492.2|39487.4|39476.7|39471.9|92
1723150200000|2024-08-08 20:50:00|39477.7|39472.9|39486.7|39481.9|39492.2|39487.4|39476.7|39471.9|131
1723150500000|2024-08-08 20:55:00|39486.2|39481.4|39476.7|39466.9|39490.2|39485.4|39469.7|39464.9|136
1723150800000|2024-08-08 21:00:00|39481.7|39471.9|39471.8|39462|39482.3|39472.5|39471.8|39462|0
1723151100000|2024-08-08 21:05:00|39472.9|39463.1|39463.6|39453.8|39472.9|39463.1|39463.5|39453.7|0
1723151400000|2024-08-08 21:10:00|39462.2|39452.4|39460.7|39450.9|39469.2|39459.4|39459.1|39449.3|0
1723151700000|2024-08-08 21:15:00|39461.5|39451.7|39464.5|39454.7|39466|39456.2|39461.2|39451.4|0
1723152000000|2024-08-08 21:20:00|39464.2|39454.4|39471.1|39461.3|39471.1|39461.3|39463.2|39453.4|0
1723152300000|2024-08-08 21:25:00|39471.2|39461.4|39477.1|39467.3|39477.4|39467.6|39470.1|39460.3|0
1723152600000|2024-08-08 21:30:00|39472.8|39463|39473.4|39463.6|39474.6|39464.8|39472.7|39462.9|0
1723152900000|2024-08-08 21:35:00|39471.2|39461.4|39464.3|39454.5|39471.2|39461.4|39462.8|39453|0
1723153200000|2024-08-08 21:40:00|39463.2|39453.4|39461.1|39451.3|39463.4|39453.6|39459.5|39449.7|0
1723153500000|2024-08-08 21:45:00|39460|39450.2|39458.8|39449|39460.6|39450.8|39456.6|39446.8|0
1723153800000|2024-08-08 21:50:00|39459.9|39450.1|39454.8|39445|39460.6|39450.8|39454.7|39444.9|0
1723154100000|2024-08-08 21:55:00|39458.9|39449.1|39456.9|39447.1|39458.9|39449.1|39454.1|39444.3|0
1723154400000|2024-08-08 22:00:00|39467.7|39462.9|39484.2|39479.4|39499.2|39494.4|39453.7|39448.9|173
1723154700000|2024-08-08 22:05:00|39483.7|39478.9|39455.7|39450.9|39484.7|39479.9|39452.7|39447.9|91
1723155000000|2024-08-08 22:10:00|39456.2|39451.4|39469.7|39464.9|39476.7|39471.9|39455.7|39450.9|101
1723155300000|2024-08-08 22:15:00|39470.2|39465.4|39465.7|39460.9|39471.2|39466.4|39456.7|39451.9|33
1723155600000|2024-08-08 22:20:00|39465.2|39460.4|39473.7|39468.9|39476.2|39471.4|39461.7|39456.9|63
1723155900000|2024-08-08 22:25:00|39475.7|39470.9|39483.7|39478.9|39483.7|39478.9|39472.2|39467.4|22
1723156200000|2024-08-08 22:30:00|39483.2|39478.4|39482.2|39477.4|39489.2|39484.4|39481.7|39476.9|41
1723156500000|2024-08-08 22:35:00|39482.7|39477.9|39480.7|39475.9|39485.2|39480.4|39477.7|39472.9|43
1723156800000|2024-08-08 22:40:00|39481.2|39476.4|39469.2|39464.4|39482.7|39477.9|39463.2|39458.4|73
1723157100000|2024-08-08 22:45:00|39469.7|39464.9|39458.7|39453.9|39469.7|39464.9|39456.7|39451.9|27
1723157400000|2024-08-08 22:50:00|39459.2|39454.4|39464.2|39459.4|39464.7|39459.9|39457.7|39452.9|33
1723157700000|2024-08-08 22:55:00|39464.7|39459.9|39476.7|39471.9|39477.7|39472.9|39459.7|39454.9|66
1723158000000|2024-08-08 23:00:00|39476.2|39471.4|39485.7|39480.9|39488.2|39483.4|39471.7|39466.9|165
1723158300000|2024-08-08 23:05:00|39486.2|39481.4|39494.7|39489.9|39502.7|39497.9|39476.7|39471.9|111
1723158600000|2024-08-08 23:10:00|39496.2|39491.4|39518.2|39513.4|39537.2|39532.4|39496.2|39491.4|276
1723158900000|2024-08-08 23:15:00|39517.7|39512.9|39509.2|39504.4|39526.7|39521.9|39501.7|39496.9|87
1723159200000|2024-08-08 23:20:00|39509.7|39504.9|39471.2|39466.4|39511.2|39506.4|39464.7|39459.9|150
1723159500000|2024-08-08 23:25:00|39470.7|39465.9|39472.2|39467.4|39478.2|39473.4|39458.2|39453.4|77
1723159800000|2024-08-08 23:30:00|39471.7|39466.9|39477.7|39472.9|39481.7|39476.9|39470.2|39465.4|46
1723160100000|2024-08-08 23:35:00|39478.2|39473.4|39474.7|39469.9|39484.7|39479.9|39469.2|39464.4|59
1723160400000|2024-08-08 23:40:00|39475.7|39470.9|39488.2|39483.4|39490.7|39485.9|39474.2|39469.4|51
1723160700000|2024-08-08 23:45:00|39487.7|39482.9|39513.7|39508.9|39514.2|39509.4|39486.7|39481.9|97
1723161000000|2024-08-08 23:50:00|39512.7|39507.9|39510.2|39505.4|39513.7|39508.9|39497.2|39492.4|57
1723161300000|2024-08-08 23:55:00|39510.7|39505.9|39497.2|39492.4|39512.7|39507.9|39494.7|39489.9|72
1723161600000|2024-08-09 00:00:00|39496.7|39491.9|39443.2|39438.4|39496.7|39491.9|39442.2|39437.4|308
1723161900000|2024-08-09 00:05:00|39444.2|39439.4|39461.2|39456.4|39470.7|39465.9|39434.7|39429.9|246
1723162200000|2024-08-09 00:10:00|39461.7|39456.9|39444.2|39439.4|39464.7|39459.9|39435.2|39430.4|110
1723162500000|2024-08-09 00:15:00|39444.7|39439.9|39428.2|39423.4|39446.7|39441.9|39420.7|39415.9|218
1723162800000|2024-08-09 00:20:00|39428.7|39423.9|39423.7|39418.9|39437.2|39432.4|39413.7|39408.9|207
1723163100000|2024-08-09 00:25:00|39424.2|39419.4|39420.7|39415.9|39431.7|39426.9|39411.2|39406.4|98
1723163400000|2024-08-09 00:30:00|39420.2|39415.4|39419.2|39414.4|39432.2|39427.4|39409.2|39404.4|115
1723163700000|2024-08-09 00:35:00|39419.7|39414.9|39424.7|39419.9|39438.7|39433.9|39418.7|39413.9|95
1723164000000|2024-08-09 00:40:00|39425.2|39420.4|39428.2|39423.4|39429.2|39424.4|39393.2|39388.4|238
1723164300000|2024-08-09 00:45:00|39427.7|39422.9|39443.2|39438.4|39448.2|39443.4|39420.2|39415.4|113
1723164600000|2024-08-09 00:50:00|39442.7|39437.9|39446.2|39441.4|39456.7|39451.9|39440.7|39435.9|64
1723164900000|2024-08-09 00:55:00|39446.7|39441.9|39449.2|39444.4|39457.7|39452.9|39442.2|39437.4|127
1723165200000|2024-08-09 01:00:00|39448.7|39443.9|39455.2|39450.4|39459.7|39454.9|39442.7|39437.9|50
1723165500000|2024-08-09 01:05:00|39455.7|39450.9|39451.2|39446.4|39458.2|39453.4|39448.7|39443.9|45
1723165800000|2024-08-09 01:10:00|39450.7|39445.9|39461.2|39456.4|39461.7|39456.9|39434.2|39429.4|89
1723166100000|2024-08-09 01:15:00|39461.7|39456.9|39442.2|39437.4|39462.7|39457.9|39439.2|39434.4|133
1723166400000|2024-08-09 01:20:00|39442.7|39437.9|39443.2|39438.4|39455.7|39450.9|39438.7|39433.9|90
1723166700000|2024-08-09 01:25:00|39443.7|39438.9|39447.2|39442.4|39461.7|39456.9|39439.2|39434.4|87
1723167000000|2024-08-09 01:30:00|39447.7|39442.9|39457.2|39452.4|39470.2|39465.4|39441.2|39436.4|134
1723167300000|2024-08-09 01:35:00|39456.7|39451.9|39468.7|39463.9|39480.2|39475.4|39454.2|39449.4|138
1723167600000|2024-08-09 01:40:00|39468.2|39463.4|39462.2|39457.4|39473.7|39468.9|39460.7|39455.9|55
1723167900000|2024-08-09 01:45:00|39462.7|39457.9|39474.2|39469.4|39474.7|39469.9|39455.7|39450.9|27
1723168200000|2024-08-09 01:50:00|39474.7|39469.9|39473.2|39468.4|39476.7|39471.9|39462.7|39457.9|60
1723168500000|2024-08-09 01:55:00|39471.2|39466.4|39467.7|39462.9|39487.7|39482.9|39467.2|39462.4|84
1723168800000|2024-08-09 02:00:00|39468.2|39463.4|39473.2|39468.4|39475.7|39470.9|39451.2|39446.4|76
1723169100000|2024-08-09 02:05:00|39473.7|39468.9|39482.2|39477.4|39489.7|39484.9|39467.7|39462.9|77
1723169400000|2024-08-09 02:10:00|39482.7|39477.9|39487.2|39482.4|39491.7|39486.9|39473.7|39468.9|56
1723169700000|2024-08-09 02:15:00|39486.7|39481.9|39474.7|39469.9|39492.2|39487.4|39472.7|39467.9|54
1723170000000|2024-08-09 02:20:00|39474.2|39469.4|39474.2|39469.4|39487.7|39482.9|39471.7|39466.9|54
1723170300000|2024-08-09 02:25:00|39473.7|39468.9|39486.7|39481.9|39492.7|39487.9|39473.2|39468.4|58
1723170600000|2024-08-09 02:30:00|39487.2|39482.4|39494.2|39489.4|39509.7|39504.9|39484.7|39479.9|83
1723170900000|2024-08-09 02:35:00|39493.7|39488.9|39483.2|39478.4|39497.7|39492.9|39482.7|39477.9|26
1723171200000|2024-08-09 02:40:00|39482.7|39477.9|39495.2|39490.4|39495.2|39490.4|39482.2|39477.4|40
1723171500000|2024-08-09 02:45:00|39494.7|39489.9|39496.2|39491.4|39496.2|39491.4|39486.7|39481.9|51
1723171800000|2024-08-09 02:50:00|39495.7|39490.9|39506.2|39501.4|39511.2|39506.4|39494.7|39489.9|57
1723172100000|2024-08-09 02:55:00|39506.7|39501.9|39510.2|39505.4|39515.7|39510.9|39505.2|39500.4|33
1723172400000|2024-08-09 03:00:00|39509.7|39504.9|39505.2|39500.4|39510.7|39505.9|39502.7|39497.9|51
1723172700000|2024-08-09 03:05:00|39504.7|39499.9|39505.2|39500.4|39509.7|39504.9|39501.7|39496.9|38
1723173000000|2024-08-09 03:10:00|39504.7|39499.9|39502.2|39497.4|39516.2|39511.4|39499.7|39494.9|228
1723173300000|2024-08-09 03:15:00|39501.7|39496.9|39493.2|39488.4|39504.2|39499.4|39492.7|39487.9|35
1723173600000|2024-08-09 03:20:00|39492.7|39487.9|39491.2|39486.4|39497.7|39492.9|39489.2|39484.4|42
1723173900000|2024-08-09 03:25:00|39490.7|39485.9|39477.2|39472.4|39491.2|39486.4|39468.2|39463.4|100
1723174200000|2024-08-09 03:30:00|39480.2|39475.4|39489.2|39484.4|39495.7|39490.9|39480.2|39475.4|50
1723174500000|2024-08-09 03:35:00|39489.7|39484.9|39488.7|39483.9|39492.2|39487.4|39476.7|39471.9|22
1723174800000|2024-08-09 03:40:00|39489.2|39484.4|39480.7|39475.9|39489.7|39484.9|39479.2|39474.4|42
1723175100000|2024-08-09 03:45:00|39481.2|39476.4|39475.7|39470.9|39484.2|39479.4|39475.7|39470.9|32
1723175400000|2024-08-09 03:50:00|39476.2|39471.4|39500.2|39495.4|39504.7|39499.9|39476.2|39471.4|68
1723175700000|2024-08-09 03:55:00|39499.7|39494.9|39509.2|39504.4|39511.2|39506.4|39494.7|39489.9|40
1723176000000|2024-08-09 04:00:00|39509.7|39504.9|39496.2|39491.4|39510.7|39505.9|39495.7|39490.9|30
1723176300000|2024-08-09 04:05:00|39496.7|39491.9|39505.2|39500.4|39519.2|39514.4|39494.2|39489.4|105
1723176600000|2024-08-09 04:10:00|39505.7|39500.9|39505.2|39500.4|39508.2|39503.4|39499.2|39494.4|29
1723176900000|2024-08-09 04:15:00|39505.7|39500.9|39502.2|39497.4|39510.2|39505.4|39502.2|39497.4|17
1723177200000|2024-08-09 04:20:00|39501.7|39496.9|39490.7|39485.9|39501.7|39496.9|39487.7|39482.9|56
1723177500000|2024-08-09 04:25:00|39489.7|39484.9|39474.2|39469.4|39491.2|39486.4|39473.7|39468.9|41
1723177800000|2024-08-09 04:30:00|39473.7|39468.9|39473.7|39468.9|39482.2|39477.4|39471.2|39466.4|104
1723178100000|2024-08-09 04:35:00|39474.2|39469.4|39471.2|39466.4|39478.2|39473.4|39463.7|39458.9|51
1723178400000|2024-08-09 04:40:00|39470.7|39465.9|39441.7|39436.9|39471.7|39466.9|39428.7|39423.9|429
1723178700000|2024-08-09 04:45:00|39441.2|39436.4|39440.2|39435.4|39444.7|39439.9|39431.2|39426.4|51
1723179000000|2024-08-09 04:50:00|39440.7|39435.9|39439|39434.2|39447.6|39442.8|39433.2|39428.4|51
1723179300000|2024-08-09 04:55:00|39439.5|39434.7|39401|39396.2|39441|39436.2|39386.5|39381.7|350
1723179600000|2024-08-09 05:00:00|39400.5|39395.7|39392|39387.2|39415.5|39410.7|39379|39374.2|182
1723179900000|2024-08-09 05:05:00|39392.5|39387.7|39414|39409.2|39424|39419.2|39391.5|39386.7|242
1723180200000|2024-08-09 05:10:00|39414.5|39409.7|39425|39420.2|39436|39431.2|39414.5|39409.7|122
1723180500000|2024-08-09 05:15:00|39425.5|39420.7|39452|39447.2|39454.5|39449.7|39423|39418.2|211
1723180800000|2024-08-09 05:20:00|39451.5|39446.7|39449|39444.2|39456.5|39451.7|39442|39437.2|102
1723181100000|2024-08-09 05:25:00|39448.5|39443.7|39464|39459.2|39466|39461.2|39444|39439.2|79
1723181400000|2024-08-09 05:30:00|39463.5|39458.7|39477.5|39472.7|39489.5|39484.7|39457|39452.2|169
1723181700000|2024-08-09 05:35:00|39477|39472.2|39467.5|39462.7|39491|39486.2|39467.5|39462.7|99
1723182000000|2024-08-09 05:40:00|39467|39462.2|39479|39474.2|39479|39474.2|39455|39450.2|88
1723182300000|2024-08-09 05:45:00|39478.5|39473.7|39498.5|39493.7|39500|39495.2|39478.5|39473.7|73
1723182600000|2024-08-09 05:50:00|39498|39493.2|39499|39494.2|39499|39494.2|39480|39475.2|48
1723182900000|2024-08-09 05:55:00|39498.5|39493.7|39483|39478.2|39498.5|39493.7|39476|39471.2|106
1723183200000|2024-08-09 06:00:00|39483.5|39478.7|39449.4|39445.8|39487.4|39483.8|39445.9|39442.3|355
1723183500000|2024-08-09 06:05:00|39449.9|39446.3|39456.4|39452.8|39469.4|39465.8|39445.9|39442.3|82
1723183800000|2024-08-09 06:10:00|39454.4|39450.8|39475.4|39471.8|39476.9|39473.3|39454.4|39450.8|91
1723184100000|2024-08-09 06:15:00|39475.9|39472.3|39456.4|39452.8|39479.4|39475.8|39452.4|39448.8|114
1723184400000|2024-08-09 06:20:00|39456.9|39453.3|39461.4|39457.8|39469.9|39466.3|39456.4|39452.8|130
1723184700000|2024-08-09 06:25:00|39460.9|39457.3|39460.4|39456.8|39468.9|39465.3|39450.9|39447.3|94
1723185000000|2024-08-09 06:30:00|39459.9|39456.3|39464.9|39461.3|39466.9|39463.3|39458.9|39455.3|59
1723185300000|2024-08-09 06:35:00|39465.4|39461.8|39486.9|39483.3|39489.4|39485.8|39460.9|39457.3|104
1723185600000|2024-08-09 06:40:00|39486.4|39482.8|39483.4|39479.8|39489.4|39485.8|39473.4|39469.8|85
1723185900000|2024-08-09 06:45:00|39484.4|39480.8|39493.4|39489.8|39497.9|39494.3|39481.9|39478.3|112
1723186200000|2024-08-09 06:50:00|39492.4|39488.8|39481.4|39477.8|39506.4|39502.8|39480.4|39476.8|112
1723186500000|2024-08-09 06:55:00|39481.9|39478.3|39479.9|39476.3|39495.4|39491.8|39477.9|39474.3|175
1723186800000|2024-08-09 07:00:00|39483.4|39479.8|39464.4|39460.8|39483.4|39479.8|39450.4|39446.8|376
1723187100000|2024-08-09 07:05:00|39466.9|39463.3|39493.4|39489.8|39501.4|39497.8|39461.9|39458.3|177
1723187400000|2024-08-09 07:10:00|39493.9|39490.3|39496.4|39492.8|39522.4|39518.8|39490.4|39486.8|230
1723187700000|2024-08-09 07:15:00|39495.9|39492.3|39496.4|39492.8|39506.9|39503.3|39485.9|39482.3|176
1723188000000|2024-08-09 07:20:00|39495.9|39492.3|39476.4|39472.8|39504.4|39500.8|39470.9|39467.3|190
1723188300000|2024-08-09 07:25:00|39475.9|39472.3|39477.4|39473.8|39484.4|39480.8|39453.4|39449.8|143
1723188600000|2024-08-09 07:30:00|39477.9|39474.3|39498.4|39494.8|39504.9|39501.3|39471.9|39468.3|185
1723188900000|2024-08-09 07:35:00|39499.4|39495.8|39494.4|39490.8|39511.9|39508.3|39493.9|39490.3|119
1723189200000|2024-08-09 07:40:00|39493.4|39489.8|39504.9|39501.3|39508.4|39504.8|39485.4|39481.8|101
1723189500000|2024-08-09 07:45:00|39504.4|39500.8|39498.9|39495.3|39513.4|39509.8|39468.9|39465.3|160
1723189800000|2024-08-09 07:50:00|39499.4|39495.8|39500.4|39496.8|39519.4|39515.8|39490.9|39487.3|171
1723190100000|2024-08-09 07:55:00|39500.9|39497.3|39519.4|39515.8|39519.9|39516.3|39494.4|39490.8|158
1723190400000|2024-08-09 08:00:00|39517.4|39513.8|39542.4|39538.8|39558.4|39554.8|39506.9|39503.3|732
1723190700000|2024-08-09 08:05:00|39541.9|39538.3|39511.9|39508.3|39542.9|39539.3|39505.4|39501.8|318
1723191000000|2024-08-09 08:10:00|39513.4|39509.8|39504.4|39500.8|39532.4|39528.8|39497.4|39493.8|327
1723191300000|2024-08-09 08:15:00|39504.9|39501.3|39480.4|39476.8|39511.9|39508.3|39480.4|39476.8|219
1723191600000|2024-08-09 08:20:00|39480.9|39477.3|39487.4|39483.8|39489.4|39485.8|39477.9|39474.3|123
1723191900000|2024-08-09 08:25:00|39487.9|39484.3|39490.4|39486.8|39501.9|39498.3|39482.4|39478.8|163
1723192200000|2024-08-09 08:30:00|39490.9|39487.3|39519.9|39516.3|39527.4|39523.8|39488.9|39485.3|347
1723192500000|2024-08-09 08:35:00|39519.4|39515.8|39539.4|39535.8|39557.9|39554.3|39515.4|39511.8|268
1723192800000|2024-08-09 08:40:00|39539.9|39536.3|39551.9|39548.3|39552.9|39549.3|39534.4|39530.8|136
1723193100000|2024-08-09 08:45:00|39552.9|39549.3|39555.4|39551.8|39556.4|39552.8|39536.4|39532.8|131
1723193400000|2024-08-09 08:50:00|39554.9|39551.3|39568.4|39564.8|39574.4|39570.8|39554.4|39550.8|303
1723193700000|2024-08-09 08:55:00|39568.9|39565.3|39570.4|39566.8|39584.9|39581.3|39555.9|39552.3|335
1723194000000|2024-08-09 09:00:00|39570.9|39567.3|39566.4|39562.8|39576.9|39573.3|39555.9|39552.3|137
1723194300000|2024-08-09 09:05:00|39565.9|39562.3|39558.4|39554.8|39570.4|39566.8|39539.9|39536.3|232
1723194600000|2024-08-09 09:10:00|39557.9|39554.3|39542.4|39538.8|39559.9|39556.3|39538.9|39535.3|163
1723194900000|2024-08-09 09:15:00|39542.9|39539.3|39556.4|39552.8|39558.4|39554.8|39540.4|39536.8|159
1723195200000|2024-08-09 09:20:00|39555.9|39552.3|39555.4|39551.8|39563.9|39560.3|39546.4|39542.8|127
1723195500000|2024-08-09 09:25:00|39554.4|39550.8|39564.4|39560.8|39565.4|39561.8|39550.4|39546.8|146
1723195800000|2024-08-09 09:30:00|39564.9|39561.3|39549.9|39546.3|39566.9|39563.3|39540.4|39536.8|267
1723196100000|2024-08-09 09:35:00|39550.4|39546.8|39550.4|39546.8|39555.4|39551.8|39538.4|39534.8|102
1723196400000|2024-08-09 09:40:00|39549.9|39546.3|39540.9|39537.3|39549.9|39546.3|39527.4|39523.8|207
1723196700000|2024-08-09 09:45:00|39542.4|39538.8|39516.9|39513.3|39551.4|39547.8|39511.4|39507.8|186
1723197000000|2024-08-09 09:50:00|39518.9|39515.3|39536.4|39532.8|39541.9|39538.3|39518.9|39515.3|96
1723197300000|2024-08-09 09:55:00|39536.9|39533.3|39541.4|39537.8|39549.4|39545.8|39535.9|39532.3|76
1723197600000|2024-08-09 10:00:00|39540.9|39537.3|39509.4|39505.8|39542.4|39538.8|39506.4|39502.8|175
1723197900000|2024-08-09 10:05:00|39509.9|39506.3|39482.4|39478.8|39513.4|39509.8|39472.4|39468.8|379
1723198200000|2024-08-09 10:10:00|39481.9|39478.3|39492.4|39488.8|39494.9|39491.3|39478.4|39474.8|144
1723198500000|2024-08-09 10:15:00|39492.9|39489.3|39477.4|39473.8|39499.9|39496.3|39475.9|39472.3|138
1723198800000|2024-08-09 10:20:00|39478.4|39474.8|39491.4|39487.8|39493.4|39489.8|39476.9|39473.3|210
1723199100000|2024-08-09 10:25:00|39489.4|39485.8|39490.4|39486.8|39492.9|39489.3|39481.9|39478.3|106
1723199400000|2024-08-09 10:30:00|39490.9|39487.3|39489.4|39485.8|39492.4|39488.8|39481.4|39477.8|93
1723199700000|2024-08-09 10:35:00|39488.9|39485.3|39475.4|39471.8|39492.9|39489.3|39473.4|39469.8|91
1723200000000|2024-08-09 10:40:00|39475.9|39472.3|39462.9|39459.3|39476.4|39472.8|39456.9|39453.3|144
1723200300000|2024-08-09 10:45:00|39463.4|39459.8|39459.4|39455.8|39476.4|39472.8|39455.9|39452.3|112
1723200600000|2024-08-09 10:50:00|39458.9|39455.3|39471.4|39467.8|39473.9|39470.3|39457.9|39454.3|67
1723200900000|2024-08-09 10:55:00|39470.9|39467.3|39466.4|39462.8|39472.9|39469.3|39455.9|39452.3|128
1723201200000|2024-08-09 11:00:00|39466.9|39463.3|39497.9|39494.3|39503.4|39499.8|39466.9|39463.3|290
1723201500000|2024-08-09 11:05:00|39498.4|39494.8|39503.4|39499.8|39505.4|39501.8|39488.4|39484.8|175
1723201800000|2024-08-09 11:10:00|39502.9|39499.3|39511.4|39507.8|39518.9|39515.3|39500.9|39497.3|168
1723202100000|2024-08-09 11:15:00|39511.9|39508.3|39516.4|39512.8|39541.9|39538.3|39507.4|39503.8|189
1723202400000|2024-08-09 11:20:00|39516.9|39513.3|39500.4|39496.8|39525.4|39521.8|39499.4|39495.8|168
1723202700000|2024-08-09 11:25:00|39499.9|39496.3|39467.9|39464.3|39508.4|39504.8|39457.4|39453.8|377
1723203000000|2024-08-09 11:30:00|39470.4|39466.8|39459.4|39455.8|39478.4|39474.8|39441.9|39438.3|352
1723203300000|2024-08-09 11:35:00|39459.9|39456.3|39450.4|39446.8|39465.9|39462.3|39444.4|39440.8|215
1723203600000|2024-08-09 11:40:00|39450.9|39447.3|39446.4|39442.8|39461.9|39458.3|39439.9|39436.3|354
1723203900000|2024-08-09 11:45:00|39445.9|39442.3|39459.9|39456.3|39470.4|39466.8|39443.4|39439.8|180
1723204200000|2024-08-09 11:50:00|39460.4|39456.8|39468.4|39464.8|39478.4|39474.8|39454.9|39451.3|307
1723204500000|2024-08-09 11:55:00|39468.9|39465.3|39463.4|39459.8|39478.9|39475.3|39458.4|39454.8|117
1723204800000|2024-08-09 12:00:00|39464.4|39460.8|39430.4|39426.8|39466.4|39462.8|39430.4|39426.8|225
1723205100000|2024-08-09 12:05:00|39428.4|39424.8|39421.4|39417.8|39440.4|39436.8|39407.4|39403.8|410
1723205400000|2024-08-09 12:10:00|39421.9|39418.3|39433.4|39429.8|39439.9|39436.3|39416.9|39413.3|143
1723205700000|2024-08-09 12:15:00|39432.9|39429.3|39425.4|39421.8|39449.9|39446.3|39419.4|39415.8|183
1723206000000|2024-08-09 12:20:00|39424.9|39421.3|39410.4|39406.8|39430.4|39426.8|39405.4|39401.8|250
1723206300000|2024-08-09 12:25:00|39409.4|39405.8|39404.4|39400.8|39427.9|39424.3|39387.9|39384.3|390
1723206600000|2024-08-09 12:30:00|39401.9|39398.3|39360.9|39357.3|39402.4|39398.8|39351.9|39348.3|484
1723206900000|2024-08-09 12:35:00|39361.9|39358.3|39364.9|39361.3|39376.4|39372.8|39336.9|39333.3|496
1723207200000|2024-08-09 12:40:00|39364.4|39360.8|39377.4|39373.8|39391.4|39387.8|39356.4|39352.8|457
1723207500000|2024-08-09 12:45:00|39376.9|39373.3|39386.9|39383.3|39399.9|39396.3|39374.9|39371.3|274
1723207800000|2024-08-09 12:50:00|39384.4|39380.8|39377.4|39373.8|39398.9|39395.3|39368.9|39365.3|186
1723208100000|2024-08-09 12:55:00|39378.4|39374.8|39384.9|39381.3|39404.4|39400.8|39375.9|39372.3|223
1723208400000|2024-08-09 13:00:00|39387.9|39384.3|39386.4|39382.8|39392.9|39389.3|39361.9|39358.3|264
1723208700000|2024-08-09 13:05:00|39386.9|39383.3|39415.9|39412.3|39417.9|39414.3|39386.4|39382.8|281
1723209000000|2024-08-09 13:10:00|39415.4|39411.8|39423.9|39420.3|39425.4|39421.8|39406.9|39403.3|245
1723209300000|2024-08-09 13:15:00|39423.4|39419.8|39418.9|39415.3|39441.4|39437.8|39413.4|39409.8|271
1723209600000|2024-08-09 13:20:00|39418.4|39414.8|39406.4|39402.8|39431.9|39428.3|39398.4|39394.8|302
1723209900000|2024-08-09 13:25:00|39406.9|39403.3|39405.4|39401.8|39410.9|39407.3|39386.9|39383.3|584
1723210200000|2024-08-09 13:30:00|39404.8|39402.4|39300.8|39298.4|39406.8|39404.4|39268.8|39266.4|4988
1723210500000|2024-08-09 13:35:00|39300.3|39297.9|39336.4|39334|39373|39370.6|39287.8|39285.4|2543
1723210800000|2024-08-09 13:40:00|39337.4|39335|39277.4|39275|39337.4|39335|39257.9|39255.5|2334
1723211100000|2024-08-09 13:45:00|39281.4|39279|39250.9|39248.5|39322.4|39320|39250.9|39248.5|2523
1723211400000|2024-08-09 13:50:00|39250.8|39248.4|39321.3|39318.9|39324.3|39321.9|39230.3|39227.9|1948
1723211700000|2024-08-09 13:55:00|39322.3|39319.9|39346.3|39343.9|39352.3|39349.9|39293.3|39290.9|1652
1723212000000|2024-08-09 14:00:00|39344.3|39341.9|39434.3|39431.9|39436.3|39433.9|39332.8|39330.4|2816
1723212300000|2024-08-09 14:05:00|39431.8|39429.4|39378.3|39375.9|39433.3|39430.9|39368.8|39366.4|1878
1723212600000|2024-08-09 14:10:00|39379.3|39376.9|39438.2|39435.8|39460.7|39458.3|39379.3|39376.9|1929
1723212900000|2024-08-09 14:15:00|39435.2|39432.8|39378.7|39376.3|39440.7|39438.3|39364.7|39362.3|1804
1723213200000|2024-08-09 14:20:00|39377.7|39375.3|39422.7|39420.3|39422.7|39420.3|39369.7|39367.3|1041
1723213500000|2024-08-09 14:25:00|39422.2|39419.8|39410.7|39408.3|39437.2|39434.8|39394.7|39392.3|910
1723213800000|2024-08-09 14:30:00|39412.7|39410.3|39360.2|39357.8|39415.7|39413.3|39335.7|39333.3|1573
1723214100000|2024-08-09 14:35:00|39363.2|39360.8|39393.2|39390.8|39403.7|39401.3|39331.2|39328.8|1205
1723214400000|2024-08-09 14:40:00|39391.7|39389.3|39397.2|39394.8|39436.7|39434.3|39380.7|39378.3|1486
1723214700000|2024-08-09 14:45:00|39400.7|39398.3|39409.7|39407.3|39431.7|39429.3|39392.7|39390.3|922
1723215000000|2024-08-09 14:50:00|39411.7|39409.3|39436.7|39434.3|39458.7|39456.3|39405.7|39403.3|1237
1723215300000|2024-08-09 14:55:00|39437.2|39434.8|39460.2|39457.8|39484.2|39481.8|39433.7|39431.3|1228
1723215600000|2024-08-09 15:00:00|39462.7|39460.3|39485.2|39482.8|39495.7|39493.3|39459.2|39456.8|989
1723215900000|2024-08-09 15:05:00|39484.7|39482.3|39505.7|39503.3|39531.2|39528.8|39464.7|39462.3|1633
1723216200000|2024-08-09 15:10:00|39506.2|39503.8|39499.7|39497.3|39515.2|39512.8|39489.2|39486.8|748
1723216500000|2024-08-09 15:15:00|39500.7|39498.3|39497.7|39495.3|39514.2|39511.8|39482.7|39480.3|516
1723216800000|2024-08-09 15:20:00|39497.2|39494.8|39482.7|39480.3|39503.7|39501.3|39465.2|39462.8|824
1723217100000|2024-08-09 15:25:00|39483.2|39480.8|39428.7|39426.3|39507.7|39505.3|39427.7|39425.3|1173
1723217400000|2024-08-09 15:30:00|39429.7|39427.3|39462.2|39459.8|39462.2|39459.8|39421.7|39419.3|989
1723217700000|2024-08-09 15:35:00|39461.7|39459.3|39429.7|39427.3|39464.2|39461.8|39418.7|39416.3|803
1723218000000|2024-08-09 15:40:00|39430.2|39427.8|39438.7|39436.3|39453.7|39451.3|39415.7|39413.3|835
1723218300000|2024-08-09 15:45:00|39439.7|39437.3|39452.7|39450.3|39481.2|39478.8|39439.7|39437.3|679
1723218600000|2024-08-09 15:50:00|39453.7|39451.3|39462.7|39460.3|39478.2|39475.8|39436.2|39433.8|593
1723218900000|2024-08-09 15:55:00|39462.2|39459.8|39388.2|39385.8|39464.7|39462.3|39376.2|39373.8|1283
1723219200000|2024-08-09 16:00:00|39388.7|39386.3|39393.7|39391.3|39405.7|39403.3|39382.2|39379.8|633
1723219500000|2024-08-09 16:05:00|39392.7|39390.3|39394.2|39391.8|39418.2|39415.8|39380.2|39377.8|563
1723219800000|2024-08-09 16:10:00|39395.2|39392.8|39406.7|39404.3|39409.2|39406.8|39387.7|39385.3|407
1723220100000|2024-08-09 16:15:00|39405.7|39403.3|39387.7|39385.3|39412.7|39410.3|39378.7|39376.3|404
1723220400000|2024-08-09 16:20:00|39387.2|39384.8|39369.7|39367.3|39404.2|39401.8|39365.7|39363.3|502
1723220700000|2024-08-09 16:25:00|39369.2|39366.8|39392.7|39390.3|39405.7|39403.3|39369.2|39366.8|553
1723221000000|2024-08-09 16:30:00|39389.7|39387.3|39417.7|39415.3|39436.7|39434.3|39388.7|39386.3|627
1723221300000|2024-08-09 16:35:00|39417.2|39414.8|39457.7|39455.3|39458.2|39455.8|39416.7|39414.3|437
1723221600000|2024-08-09 16:40:00|39456.2|39453.8|39457.7|39455.3|39464.7|39462.3|39440.2|39437.8|497
1723221900000|2024-08-09 16:45:00|39456.7|39454.3|39466.7|39464.3|39472.2|39469.8|39428.7|39426.3|621
1723222200000|2024-08-09 16:50:00|39466.2|39463.8|39442.7|39440.3|39473.7|39471.3|39438.7|39436.3|516
1723222500000|2024-08-09 16:55:00|39443.2|39440.8|39479.7|39477.3|39481.2|39478.8|39440.7|39438.3|585
1723222800000|2024-08-09 17:00:00|39480.2|39477.8|39480.2|39477.8|39491.2|39488.8|39475.7|39473.3|882
1723223100000|2024-08-09 17:05:00|39479.2|39476.8|39491.7|39489.3|39492.7|39490.3|39463.2|39460.8|645
1723223400000|2024-08-09 17:10:00|39492.2|39489.8|39534.7|39532.3|39539.7|39537.3|39480.7|39478.3|1284
1723223700000|2024-08-09 17:15:00|39536.7|39534.3|39554.7|39552.3|39569.7|39567.3|39533.7|39531.3|1310
1723224000000|2024-08-09 17:20:00|39556.7|39554.3|39555.2|39552.8|39571.7|39569.3|39553.2|39550.8|560
1723224300000|2024-08-09 17:25:00|39555.7|39553.3|39621.2|39618.8|39621.2|39618.8|39555.2|39552.8|751
1723224600000|2024-08-09 17:30:00|39620.7|39618.3|39614.7|39612.3|39643.2|39640.8|39591.7|39589.3|1035
1723224900000|2024-08-09 17:35:00|39613.7|39611.3|39593.7|39591.3|39618.7|39616.3|39587.7|39585.3|544
1723225200000|2024-08-09 17:40:00|39594.2|39591.8|39541.2|39538.8|39597.7|39595.3|39531.7|39529.3|1203
1723225500000|2024-08-09 17:45:00|39541.7|39539.3|39540.2|39537.8|39558.2|39555.8|39530.7|39528.3|774
1723225800000|2024-08-09 17:50:00|39539.7|39537.3|39496.7|39494.3|39547.7|39545.3|39476.7|39474.3|777
1723226100000|2024-08-09 17:55:00|39495.7|39493.3|39468.7|39466.3|39499.7|39497.3|39458.7|39456.3|708
1723226400000|2024-08-09 18:00:00|39470.2|39467.8|39453.7|39451.3|39492.7|39490.3|39440.2|39437.8|1161
1723226700000|2024-08-09 18:05:00|39453.2|39450.8|39482.7|39480.3|39483.2|39480.8|39444.7|39442.3|743
1723227000000|2024-08-09 18:10:00|39483.2|39480.8|39445.7|39443.3|39484.7|39482.3|39415.7|39413.3|801
1723227300000|2024-08-09 18:15:00|39445.2|39442.8|39455.2|39452.8|39455.2|39452.8|39428.7|39426.3|625
1723227600000|2024-08-09 18:20:00|39453.8|39451.4|39428.8|39426.4|39457.8|39455.4|39426.3|39423.9|460
1723227900000|2024-08-09 18:25:00|39429.3|39426.9|39426.8|39424.4|39448.3|39445.9|39418.8|39416.4|483
1723228200000|2024-08-09 18:30:00|39425.3|39422.9|39412.3|39409.9|39442.8|39440.4|39400.3|39397.9|544
1723228500000|2024-08-09 18:35:00|39411.8|39409.4|39436.3|39433.9|39444.3|39441.9|39393.3|39390.9|601
1723228800000|2024-08-09 18:40:00|39436.8|39434.4|39450.8|39448.4|39456.3|39453.9|39429.8|39427.4|715
1723229100000|2024-08-09 18:45:00|39450.3|39447.9|39461.3|39458.9|39480.8|39478.4|39450.3|39447.9|843
1723229400000|2024-08-09 18:50:00|39460.8|39458.4|39435.3|39432.9|39468.3|39465.9|39415.3|39412.9|601
1723229700000|2024-08-09 18:55:00|39434.8|39432.4|39465.8|39463.4|39469.3|39466.9|39408.8|39406.4|860
1723230000000|2024-08-09 19:00:00|39465.3|39462.9|39451.8|39449.4|39476.3|39473.9|39437.3|39434.9|567
1723230300000|2024-08-09 19:05:00|39450.8|39448.4|39469.3|39466.9|39483.3|39480.9|39445.3|39442.9|660
1723230600000|2024-08-09 19:10:00|39468.8|39466.4|39475.3|39472.9|39489.8|39487.4|39460.8|39458.4|465
1723230900000|2024-08-09 19:15:00|39476.3|39473.9|39502.3|39499.9|39508.3|39505.9|39473.3|39470.9|565
1723231200000|2024-08-09 19:20:00|39502.8|39500.4|39461.8|39459.4|39503.3|39500.9|39448.8|39446.4|690
1723231500000|2024-08-09 19:25:00|39460.8|39458.4|39481.3|39478.9|39500.3|39497.9|39457.3|39454.9|498
1723231800000|2024-08-09 19:30:00|39484.3|39481.9|39502.8|39500.4|39520.8|39518.4|39481.3|39478.9|961
1723232100000|2024-08-09 19:35:00|39503.3|39500.9|39474.8|39472.4|39529.8|39527.4|39474.3|39471.9|930
1723232400000|2024-08-09 19:40:00|39475.3|39472.9|39486.3|39483.9|39514.3|39511.9|39475.3|39472.9|1145
1723232700000|2024-08-09 19:45:00|39486.8|39484.4|39507.3|39504.9|39508.8|39506.4|39483.3|39480.9|825
1723233000000|2024-08-09 19:50:00|39506.8|39504.4|39480.3|39477.9|39521.3|39518.9|39466.3|39463.9|1654
1723233300000|2024-08-09 19:55:00|39479.8|39477.4|39503.3|39500.9|39536.3|39533.9|39461.3|39458.9|2944
1723233600000|2024-08-09 20:00:00|39503.8|39501.4|39512.8|39508|39526.8|39522|39484.3|39479.5|1216
1723233900000|2024-08-09 20:05:00|39513.3|39508.5|39500.3|39495.5|39513.8|39509|39494.3|39489.5|185
1723234200000|2024-08-09 20:10:00|39500.8|39496|39499.3|39494.5|39504.3|39499.5|39492.3|39487.5|181
1723234500000|2024-08-09 20:15:00|39499.8|39495|39490.8|39486|39500.3|39495.5|39488.3|39483.5|77
1723234800000|2024-08-09 20:20:00|39490.3|39485.5|39478.8|39474|39492.3|39487.5|39478.3|39473.5|74
1723235100000|2024-08-09 20:25:00|39479.3|39474.5|39485.8|39481|39487.8|39483|39478.3|39473.5|34
1723235400000|2024-08-09 20:30:00|39485.3|39480.5|39480.3|39475.5|39486.3|39481.5|39476.8|39472|98
1723235700000|2024-08-09 20:35:00|39480.8|39476|39482.8|39478|39487.8|39483|39478.8|39474|85
1723236000000|2024-08-09 20:40:00|39482.3|39477.5|39479.8|39475|39482.8|39478|39477.8|39473|64
1723236300000|2024-08-09 20:45:00|39480.8|39476|39467.8|39463|39481.8|39477|39467.3|39462.5|142
1723236600000|2024-08-09 20:50:00|39469.3|39464.5|39471.8|39467|39485.3|39480.5|39469.3|39464.5|132
1723236900000|2024-08-09 20:55:00|39471.3|39466.5|39480.8|39471|39480.8|39476|39463.8|39459|80
1723413600000|2024-08-11 22:00:00|39495.8|39491|39514.3|39509.5|39530.8|39526|39490.3|39485.5|403
1723413900000|2024-08-11 22:05:00|39514.8|39510|39498.3|39493.5|39519.3|39514.5|39498.3|39493.5|69
1723414200000|2024-08-11 22:10:00|39495.8|39491|39437.3|39432.5|39500.3|39495.5|39426.8|39422|159
1723414500000|2024-08-11 22:15:00|39438.8|39434|39435.8|39431|39454.8|39450|39408.3|39403.5|271
1723414800000|2024-08-11 22:20:00|39436.3|39431.5|39415.3|39410.5|39444.3|39439.5|39415.3|39410.5|70
1723415100000|2024-08-11 22:25:00|39415.8|39411|39429.3|39424.5|39439.3|39434.5|39406.8|39402|226
1723415400000|2024-08-11 22:30:00|39428.8|39424|39446.8|39442|39446.8|39442|39426.3|39421.5|83
1723415700000|2024-08-11 22:35:00|39447.3|39442.5|39450.3|39445.5|39456.8|39452|39434.8|39430|108
1723416000000|2024-08-11 22:40:00|39449.8|39445|39445.3|39440.5|39453.8|39449|39441.3|39436.5|94
1723416300000|2024-08-11 22:45:00|39445.8|39441|39445.3|39440.5|39449.3|39444.5|39442.3|39437.5|16
1723416600000|2024-08-11 22:50:00|39444.8|39440|39465.3|39460.5|39480.3|39475.5|39444.8|39440|292
1723416900000|2024-08-11 22:55:00|39464.8|39460|39461.3|39456.5|39476.3|39471.5|39460.3|39455.5|167
1723417200000|2024-08-11 23:00:00|39461.8|39457|39470.8|39466|39481.3|39476.5|39457.8|39453|179
1723417500000|2024-08-11 23:05:00|39471.3|39466.5|39471.8|39467|39477.3|39472.5|39469.3|39464.5|60
1723417800000|2024-08-11 23:10:00|39472.3|39467.5|39468.8|39464|39475.3|39470.5|39467.8|39463|36
1723418100000|2024-08-11 23:15:00|39469.3|39464.5|39466.8|39462|39470.3|39465.5|39464.3|39459.5|21
1723418400000|2024-08-11 23:20:00|39466.3|39461.5|39470.3|39465.5|39474.3|39469.5|39465.3|39460.5|42
1723418700000|2024-08-11 23:25:00|39469.8|39465|39468.3|39463.5|39474.8|39470|39468.3|39463.5|16
1723419000000|2024-08-11 23:30:00|39467.8|39463|39472.8|39468|39473.8|39469|39464.3|39459.5|61
1723419300000|2024-08-11 23:35:00|39472.3|39467.5|39466.8|39462|39472.3|39467.5|39461.8|39457|56
1723419600000|2024-08-11 23:40:00|39465.8|39461|39463.8|39459|39477.8|39473|39445.3|39440.5|218
1723419900000|2024-08-11 23:45:00|39463.3|39458.5|39482.3|39477.5|39493.3|39488.5|39459.3|39454.5|149
1723420200000|2024-08-11 23:50:00|39481.8|39477|39488.8|39484|39490.3|39485.5|39480.8|39476|37
1723420500000|2024-08-11 23:55:00|39488.3|39483.5|39484.3|39479.5|39492.8|39488|39481.3|39476.5|52
1723420800000|2024-08-12 00:00:00|39483.8|39479|39457.3|39452.5|39487.8|39483|39451.3|39446.5|167
1723421100000|2024-08-12 00:05:00|39457.8|39453|39458.3|39453.5|39462.3|39457.5|39450.8|39446|107
1723421400000|2024-08-12 00:10:00|39458.8|39454|39456.3|39451.5|39466.3|39461.5|39451.3|39446.5|117
1723421700000|2024-08-12 00:15:00|39456.8|39452|39464.8|39460|39473.8|39469|39451.8|39447|101
1723422000000|2024-08-12 00:20:00|39465.8|39461|39464.5|39459.7|39471.5|39466.7|39456|39451.2|66
1723422300000|2024-08-12 00:25:00|39465|39460.2|39465|39460.2|39476.5|39471.7|39462|39457.2|54
1723422600000|2024-08-12 00:30:00|39464.5|39459.7|39457.5|39452.7|39466.5|39461.7|39453|39448.2|77
1723422900000|2024-08-12 00:35:00|39457|39452.2|39472|39467.2|39475|39470.2|39457|39452.2|32
1723423200000|2024-08-12 00:40:00|39472.5|39467.7|39473.5|39468.7|39475.5|39470.7|39464.5|39459.7|30
1723423500000|2024-08-12 00:45:00|39474|39469.2|39477|39472.2|39482|39477.2|39467.5|39462.7|46
1723423800000|2024-08-12 00:50:00|39477.5|39472.7|39488.5|39483.7|39489|39484.2|39476.5|39471.7|56
1723424100000|2024-08-12 00:55:00|39489|39484.2|39466.5|39461.7|39491.5|39486.7|39466.5|39461.7|55
1723424400000|2024-08-12 01:00:00|39465|39460.2|39468|39463.2|39470|39465.2|39457.5|39452.7|58
1723424700000|2024-08-12 01:05:00|39467.5|39462.7|39458.5|39453.7|39473.5|39468.7|39445.5|39440.7|97
1723425000000|2024-08-12 01:10:00|39458|39453.2|39475|39470.2|39475.5|39470.7|39456|39451.2|34
1723425300000|2024-08-12 01:15:00|39476|39471.2|39488.5|39483.7|39488.5|39483.7|39473.5|39468.7|74
1723425600000|2024-08-12 01:20:00|39488|39483.2|39484.5|39479.7|39491.5|39486.7|39480|39475.2|44
1723425900000|2024-08-12 01:25:00|39484|39479.2|39483.5|39478.7|39488.5|39483.7|39480.5|39475.7|28
1723426200000|2024-08-12 01:30:00|39484|39479.2|39477.5|39472.7|39496.5|39491.7|39473.5|39468.7|149
1723426500000|2024-08-12 01:35:00|39478|39473.2|39467|39462.2|39485|39480.2|39465.5|39460.7|182
1723426800000|2024-08-12 01:40:00|39467.5|39462.7|39467.5|39462.7|39477.5|39472.7|39465|39460.2|53
1723427100000|2024-08-12 01:45:00|39468|39463.2|39468|39463.2|39470|39465.2|39464|39459.2|31
1723427400000|2024-08-12 01:50:00|39467|39462.2|39477|39472.2|39478|39473.2|39466.5|39461.7|34
1723427700000|2024-08-12 01:55:00|39477.5|39472.7|39476.5|39471.7|39477.5|39472.7|39471|39466.2|29
1723428000000|2024-08-12 02:00:00|39476|39471.2|39485.5|39480.7|39499|39494.2|39474|39469.2|189
1723428300000|2024-08-12 02:05:00|39486|39481.2|39479|39474.2|39491|39486.2|39478.5|39473.7|64
1723428600000|2024-08-12 02:10:00|39478.5|39473.7|39486.5|39481.7|39486.5|39481.7|39477.5|39472.7|12
1723428900000|2024-08-12 02:15:00|39487|39482.2|39494.5|39489.7|39497.5|39492.7|39485.5|39480.7|47
1723429200000|2024-08-12 02:20:00|39494|39489.2|39489.5|39484.7|39496.5|39491.7|39489|39484.2|32
1723429500000|2024-08-12 02:25:00|39489|39484.2|39508.5|39503.7|39509|39504.2|39487|39482.2|82
1723429800000|2024-08-12 02:30:00|39509|39504.2|39514.5|39509.7|39514.5|39509.7|39508.5|39503.7|33
1723430100000|2024-08-12 02:35:00|39515|39510.2|39507|39502.2|39516.5|39511.7|39507|39502.2|42
1723430400000|2024-08-12 02:40:00|39506.5|39501.7|39508.5|39503.7|39511|39506.2|39500.5|39495.7|28
1723430700000|2024-08-12 02:45:00|39508|39503.2|39504.5|39499.7|39508|39503.2|39500|39495.2|30
1723431000000|2024-08-12 02:50:00|39505|39500.2|39517.5|39512.7|39525.5|39520.7|39504.5|39499.7|81
1723431300000|2024-08-12 02:55:00|39520|39515.2|39513.5|39508.7|39520.5|39515.7|39513.5|39508.7|42
1723431600000|2024-08-12 03:00:00|39514|39509.2|39509.5|39504.7|39515|39510.2|39507|39502.2|21
1723431900000|2024-08-12 03:05:00|39510|39505.2|39510|39505.2|39511.5|39506.7|39501.5|39496.7|42
1723432200000|2024-08-12 03:10:00|39510.5|39505.7|39515.5|39510.7|39520.5|39515.7|39509.5|39504.7|34
1723432500000|2024-08-12 03:15:00|39515|39510.2|39502.5|39497.7|39515|39510.2|39502.5|39497.7|18
1723432800000|2024-08-12 03:20:00|39502|39497.2|39502.5|39497.7|39502.5|39497.7|39499.5|39494.7|25
1723433100000|2024-08-12 03:25:00|39503|39498.2|39502.5|39497.7|39512|39507.2|39502|39497.2|28
1723433400000|2024-08-12 03:30:00|39503|39498.2|39488.5|39483.7|39503|39498.2|39481.5|39476.7|90
1723433700000|2024-08-12 03:35:00|39489|39484.2|39482|39477.2|39489|39484.2|39461|39456.2|204
1723434000000|2024-08-12 03:40:00|39481.5|39476.7|39481.5|39476.7|39482|39477.2|39466.5|39461.7|42
1723434300000|2024-08-12 03:45:00|39481|39476.2|39481.5|39476.7|39484.5|39479.7|39478|39473.2|17
1723434600000|2024-08-12 03:50:00|39482|39477.2|39484.5|39479.7|39484.5|39479.7|39481|39476.2|3
1723434900000|2024-08-12 03:55:00|39484|39479.2|39483|39478.2|39484.5|39479.7|39477|39472.2|73
1723435200000|2024-08-12 04:00:00|39483.5|39478.7|39483.5|39478.7|39484|39479.2|39478.5|39473.7|54
1723435500000|2024-08-12 04:05:00|39483|39478.2|39480.5|39475.7|39489.5|39484.7|39479|39474.2|60
1723435800000|2024-08-12 04:10:00|39481|39476.2|39487|39482.2|39489|39484.2|39480|39475.2|40
1723436100000|2024-08-12 04:15:00|39487.5|39482.7|39485|39480.2|39487.5|39482.7|39485|39480.2|5
1723436400000|2024-08-12 04:20:00|39485.5|39480.7|39486|39481.2|39486|39481.2|39485.5|39480.7|8
1723436700000|2024-08-12 04:25:00|39486.5|39481.7|39496|39491.2|39496.5|39491.7|39486.5|39481.7|31
1723437000000|2024-08-12 04:30:00|39495.5|39490.7|39500|39495.2|39501|39496.2|39494.5|39489.7|21
1723437300000|2024-08-12 04:35:00|39500.5|39495.7|39503|39498.2|39504.5|39499.7|39498|39493.2|9
1723437600000|2024-08-12 04:40:00|39503.5|39498.7|39510.5|39505.7|39512|39507.2|39503|39498.2|24
1723437900000|2024-08-12 04:45:00|39511|39506.2|39510.5|39505.7|39513.5|39508.7|39508.5|39503.7|16
1723438200000|2024-08-12 04:50:00|39511|39506.2|39506.5|39501.7|39511|39506.2|39504.5|39499.7|26
1723438500000|2024-08-12 04:55:00|39507|39502.2|39505.5|39500.7|39507|39502.2|39503|39498.2|27
1723438800000|2024-08-12 05:00:00|39505|39500.2|39508.5|39503.7|39508.5|39503.7|39501|39496.2|28
1723439100000|2024-08-12 05:05:00|39509|39504.2|39509.5|39504.7|39513|39508.2|39508|39503.2|45
1723439400000|2024-08-12 05:10:00|39510|39505.2|39501.5|39496.7|39511|39506.2|39500|39495.2|26
1723439700000|2024-08-12 05:15:00|39502|39497.2|39507.5|39502.7|39508|39503.2|39500.5|39495.7|19
1723440000000|2024-08-12 05:20:00|39506|39501.2|39504|39499.2|39510|39505.2|39503|39498.2|27
1723440300000|2024-08-12 05:25:00|39503.5|39498.7|39501.5|39496.7|39511|39506.2|39500.5|39495.7|24
1723440600000|2024-08-12 05:30:00|39501|39496.2|39496.5|39491.7|39506.5|39501.7|39495.5|39490.7|49
1723440900000|2024-08-12 05:35:00|39497|39492.2|39509|39504.2|39512.5|39507.7|39497|39492.2|16
1723441200000|2024-08-12 05:40:00|39509.5|39504.7|39507|39502.2|39509.5|39504.7|39503.5|39498.7|16
1723441500000|2024-08-12 05:45:00|39506.5|39501.7|39508.5|39503.7|39509.5|39504.7|39500|39495.2|23
1723441800000|2024-08-12 05:50:00|39509|39504.2|39520|39515.2|39520|39515.2|39509|39504.2|69
1723442100000|2024-08-12 05:55:00|39519.5|39514.7|39513|39508.2|39519.5|39514.7|39506|39501.2|53
1723442400000|2024-08-12 06:00:00|39512.4|39508.8|39503.9|39500.3|39518.9|39515.3|39503.9|39500.3|152
1723442700000|2024-08-12 06:05:00|39503.4|39499.8|39482.9|39479.3|39509.9|39506.3|39478.9|39475.3|137
1723443000000|2024-08-12 06:10:00|39482.4|39478.8|39484.9|39481.3|39492.4|39488.8|39472.9|39469.3|63
1723443300000|2024-08-12 06:15:00|39485.4|39481.8|39476.9|39473.3|39485.4|39481.8|39472.4|39468.8|37
1723443600000|2024-08-12 06:20:00|39476.4|39472.8|39481.9|39478.3|39483.4|39479.8|39474.4|39470.8|54
1723443900000|2024-08-12 06:25:00|39481.4|39477.8|39488.4|39484.8|39489.4|39485.8|39478.9|39475.3|57
1723444200000|2024-08-12 06:30:00|39487.9|39484.3|39490.9|39487.3|39496.9|39493.3|39484.9|39481.3|75
1723444500000|2024-08-12 06:35:00|39489.9|39486.3|39488.4|39484.8|39494.9|39491.3|39480.9|39477.3|65
1723444800000|2024-08-12 06:40:00|39488.9|39485.3|39486.4|39482.8|39495.4|39491.8|39486.4|39482.8|50
1723445100000|2024-08-12 06:45:00|39486.9|39483.3|39490.9|39487.3|39496.4|39492.8|39485.4|39481.8|36
1723445400000|2024-08-12 06:50:00|39491.4|39487.8|39496.9|39493.3|39496.9|39493.3|39484.9|39481.3|34
1723445700000|2024-08-12 06:55:00|39496.4|39492.8|39492.9|39489.3|39506.9|39503.3|39487.9|39484.3|199
1723446000000|2024-08-12 07:00:00|39493.4|39489.8|39495.4|39491.8|39497.9|39494.3|39476.4|39472.8|133
1723446300000|2024-08-12 07:05:00|39495.9|39492.3|39524.9|39521.3|39527.4|39523.8|39494.4|39490.8|81
1723446600000|2024-08-12 07:10:00|39525.4|39521.8|39510.4|39506.8|39539.9|39536.3|39502.9|39499.3|118
1723446900000|2024-08-12 07:15:00|39510.9|39507.3|39490.4|39486.8|39510.9|39507.3|39482.9|39479.3|120
1723447200000|2024-08-12 07:20:00|39490.9|39487.3|39498.4|39494.8|39508.9|39505.3|39490.9|39487.3|101
1723447500000|2024-08-12 07:25:00|39498.9|39495.3|39510.9|39507.3|39516.9|39513.3|39494.9|39491.3|91
1723447800000|2024-08-12 07:30:00|39510.4|39506.8|39515.9|39512.3|39519.9|39516.3|39502.9|39499.3|77
1723448100000|2024-08-12 07:35:00|39516.4|39512.8|39522.4|39518.8|39529.9|39526.3|39504.9|39501.3|295
1723448400000|2024-08-12 07:40:00|39521.9|39518.3|39541.9|39538.3|39552.9|39549.3|39518.4|39514.8|184
1723448700000|2024-08-12 07:45:00|39542.4|39538.8|39541.9|39538.3|39550.4|39546.8|39538.4|39534.8|90
1723449000000|2024-08-12 07:50:00|39542.4|39538.8|39539.9|39536.3|39547.9|39544.3|39533.4|39529.8|232
1723449300000|2024-08-12 07:55:00|39539.4|39535.8|39541.9|39538.3|39545.4|39541.8|39529.9|39526.3|169
1723449600000|2024-08-12 08:00:00|39549.9|39546.3|39543.9|39540.3|39566.9|39563.3|39539.4|39535.8|200
1723449900000|2024-08-12 08:05:00|39543.4|39539.8|39541.9|39538.3|39548.4|39544.8|39536.4|39532.8|123
1723450200000|2024-08-12 08:10:00|39541.4|39537.8|39528.9|39525.3|39543.9|39540.3|39514.4|39510.8|181
1723450500000|2024-08-12 08:15:00|39529.4|39525.8|39541.4|39537.8|39542.9|39539.3|39522.4|39518.8|130
1723450800000|2024-08-12 08:20:00|39540.9|39537.3|39538.9|39535.3|39542.4|39538.8|39535.9|39532.3|64
1723451100000|2024-08-12 08:25:00|39538.4|39534.8|39527.9|39524.3|39544.4|39540.8|39527.9|39524.3|118
1723451400000|2024-08-12 08:30:00|39527.4|39523.8|39527.9|39524.3|39534.9|39531.3|39524.4|39520.8|40
1723451700000|2024-08-12 08:35:00|39528.4|39524.8|39505.4|39501.8|39528.4|39524.8|39503.9|39500.3|87
1723452000000|2024-08-12 08:40:00|39507.4|39503.8|39500.9|39497.3|39508.9|39505.3|39496.4|39492.8|90
1723452300000|2024-08-12 08:45:00|39500.4|39496.8|39499.4|39495.8|39508.9|39505.3|39491.9|39488.3|99
1723452600000|2024-08-12 08:50:00|39498.9|39495.3|39492.9|39489.3|39502.9|39499.3|39489.9|39486.3|64
1723452900000|2024-08-12 08:55:00|39492.4|39488.8|39482.9|39479.3|39493.4|39489.8|39476.9|39473.3|69
1723453200000|2024-08-12 09:00:00|39482.4|39478.8|39488.9|39485.3|39500.9|39497.3|39480.9|39477.3|114
1723453500000|2024-08-12 09:05:00|39488.4|39484.8|39490.9|39487.3|39496.9|39493.3|39486.4|39482.8|74
1723453800000|2024-08-12 09:10:00|39491.4|39487.8|39509.4|39505.8|39509.9|39506.3|39485.4|39481.8|130
1723454100000|2024-08-12 09:15:00|39509.9|39506.3|39511.4|39507.8|39517.9|39514.3|39504.9|39501.3|78
1723454400000|2024-08-12 09:20:00|39511.9|39508.3|39514.9|39511.3|39528.4|39524.8|39511.9|39508.3|109
1723454700000|2024-08-12 09:25:00|39514.4|39510.8|39503.9|39500.3|39519.4|39515.8|39503.4|39499.8|92
1723455000000|2024-08-12 09:30:00|39503.4|39499.8|39512.9|39509.3|39517.4|39513.8|39502.9|39499.3|63
1723455300000|2024-08-12 09:35:00|39513.4|39509.8|39520.9|39517.3|39523.4|39519.8|39506.4|39502.8|104
1723455600000|2024-08-12 09:40:00|39521.4|39517.8|39506.9|39503.3|39529.4|39525.8|39506.4|39502.8|97
1723455900000|2024-08-12 09:45:00|39506.4|39502.8|39496.9|39493.3|39509.4|39505.8|39489.4|39485.8|71
1723456200000|2024-08-12 09:50:00|39497.4|39493.8|39501.4|39497.8|39503.4|39499.8|39488.4|39484.8|84
1723456500000|2024-08-12 09:55:00|39501.9|39498.3|39499.9|39496.3|39514.4|39510.8|39495.4|39491.8|123
1723456800000|2024-08-12 10:00:00|39500.4|39496.8|39493.9|39490.3|39505.9|39502.3|39484.9|39481.3|64
1723457100000|2024-08-12 10:05:00|39494.4|39490.8|39494.9|39491.3|39500.9|39497.3|39492.4|39488.8|96
1723457400000|2024-08-12 10:10:00|39494.4|39490.8|39509.9|39506.3|39517.4|39513.8|39491.4|39487.8|79
1723457700000|2024-08-12 10:15:00|39509.4|39505.8|39519.9|39516.3|39522.4|39518.8|39503.9|39500.3|48
1723458000000|2024-08-12 10:20:00|39520.4|39516.8|39528.9|39525.3|39537.9|39534.3|39520.4|39516.8|132
1723458300000|2024-08-12 10:25:00|39529.4|39525.8|39533.9|39530.3|39537.4|39533.8|39526.4|39522.8|70
1723458600000|2024-08-12 10:30:00|39534.4|39530.8|39542.4|39538.8|39545.9|39542.3|39531.4|39527.8|75
1723458900000|2024-08-12 10:35:00|39541.9|39538.3|39539.9|39536.3|39545.4|39541.8|39535.9|39532.3|43
1723459200000|2024-08-12 10:40:00|39539.4|39535.8|39547.4|39543.8|39552.9|39549.3|39536.4|39532.8|79
1723459500000|2024-08-12 10:45:00|39549.4|39545.8|39542.9|39539.3|39549.9|39546.3|39538.9|39535.3|48
1723459800000|2024-08-12 10:50:00|39542.4|39538.8|39543.9|39540.3|39545.4|39541.8|39535.4|39531.8|39
1723460100000|2024-08-12 10:55:00|39544.4|39540.8|39548.9|39545.3|39551.9|39548.3|39540.9|39537.3|58
1723460400000|2024-08-12 11:00:00|39552.4|39548.8|39549.4|39545.8|39557.9|39554.3|39539.4|39535.8|193
1723460700000|2024-08-12 11:05:00|39549.9|39546.3|39564.4|39560.8|39564.4|39560.8|39549.9|39546.3|87
1723461000000|2024-08-12 11:10:00|39563.9|39560.3|39572.4|39568.8|39576.9|39573.3|39561.9|39558.3|123
1723461300000|2024-08-12 11:15:00|39573.4|39569.8|39582.9|39579.3|39586.9|39583.3|39567.4|39563.8|157
1723461600000|2024-08-12 11:20:00|39583.4|39579.8|39577.9|39574.3|39590.4|39586.8|39577.9|39574.3|169
1723461900000|2024-08-12 11:25:00|39578.4|39574.8|39579.9|39576.3|39593.4|39589.8|39577.9|39574.3|133
1723462200000|2024-08-12 11:30:00|39580.9|39577.3|39565.4|39561.8|39580.9|39577.3|39561.9|39558.3|112
1723462500000|2024-08-12 11:35:00|39563.9|39560.3|39569.4|39565.8|39573.4|39569.8|39558.9|39555.3|101
1723462800000|2024-08-12 11:40:00|39570.4|39566.8|39556.4|39552.8|39572.9|39569.3|39556.4|39552.8|138
1723463100000|2024-08-12 11:45:00|39554.9|39551.3|39574.9|39571.3|39578.4|39574.8|39550.9|39547.3|123
1723463400000|2024-08-12 11:50:00|39576.9|39573.3|39582.9|39579.3|39586.4|39582.8|39574.9|39571.3|148
1723463700000|2024-08-12 11:55:00|39579.9|39576.3|39592.4|39588.8|39592.4|39588.8|39576.9|39573.3|115
1723464000000|2024-08-12 12:00:00|39592.9|39589.3|39584.4|39580.8|39596.9|39593.3|39582.4|39578.8|178
1723464300000|2024-08-12 12:05:00|39583.9|39580.3|39585.9|39582.3|39591.9|39588.3|39577.9|39574.3|89
1723464600000|2024-08-12 12:10:00|39586.4|39582.8|39579.9|39576.3|39589.4|39585.8|39576.4|39572.8|125
1723464900000|2024-08-12 12:15:00|39577.4|39573.8|39575.9|39572.3|39581.4|39577.8|39571.4|39567.8|148
1723465200000|2024-08-12 12:20:00|39576.4|39572.8|39597.4|39593.8|39597.9|39594.3|39574.4|39570.8|200
1723465500000|2024-08-12 12:25:00|39596.4|39592.8|39608.4|39604.8|39608.4|39604.8|39593.9|39590.3|216
1723465800000|2024-08-12 12:30:00|39604.9|39601.3|39582.4|39578.8|39613.9|39610.3|39579.9|39576.3|206
1723466100000|2024-08-12 12:35:00|39581.9|39578.3|39560.9|39557.3|39581.9|39578.3|39558.4|39554.8|193
1723466400000|2024-08-12 12:40:00|39560.4|39556.8|39562.9|39559.3|39569.9|39566.3|39559.4|39555.8|205
1723466700000|2024-08-12 12:45:00|39563.4|39559.8|39562.9|39559.3|39572.9|39569.3|39557.9|39554.3|131
1723467000000|2024-08-12 12:50:00|39561.9|39558.3|39562.9|39559.3|39574.4|39570.8|39557.4|39553.8|274
1723467300000|2024-08-12 12:55:00|39563.4|39559.8|39565.9|39562.3|39569.4|39565.8|39561.9|39558.3|201
1723467600000|2024-08-12 13:00:00|39566.4|39562.8|39572.9|39569.3|39575.9|39572.3|39559.9|39556.3|199
1723467900000|2024-08-12 13:05:00|39573.4|39569.8|39544.9|39541.3|39576.4|39572.8|39544.4|39540.8|288
1723468200000|2024-08-12 13:10:00|39544.4|39540.8|39551.9|39548.3|39560.9|39557.3|39543.9|39540.3|290
1723468500000|2024-08-12 13:15:00|39551.4|39547.8|39568.9|39565.3|39569.9|39566.3|39551.4|39547.8|167
1723468800000|2024-08-12 13:20:00|39568.4|39564.8|39582.4|39578.8|39584.4|39580.8|39558.4|39554.8|234
1723469100000|2024-08-12 13:25:00|39582.9|39579.3|39576.4|39572.8|39585.9|39582.3|39559.9|39556.3|660
1723469400000|2024-08-12 13:30:00|39575.8|39573.4|39475.8|39473.4|39591.3|39588.9|39467.8|39465.4|4312
1723469700000|2024-08-12 13:35:00|39476.8|39474.4|39401.8|39399.4|39500.8|39498.4|39394.8|39392.4|2834
1723470000000|2024-08-12 13:40:00|39403.3|39400.9|39364.8|39362.4|39429.8|39427.4|39363.3|39360.9|2823
1723470300000|2024-08-12 13:45:00|39366.3|39363.9|39303.3|39300.9|39377.8|39375.4|39290.8|39288.4|2690
1723470600000|2024-08-12 13:50:00|39304.8|39302.4|39270.8|39268.4|39336.3|39333.9|39257.3|39254.9|2203
1723470900000|2024-08-12 13:55:00|39270.3|39267.9|39288.8|39286.4|39305.3|39302.9|39241.3|39238.9|2388
1723471200000|2024-08-12 14:00:00|39288.3|39285.9|39304.8|39302.4|39333.3|39330.9|39271.3|39268.9|1879
1723471500000|2024-08-12 14:05:00|39305.3|39302.9|39351.8|39349.4|39352.8|39350.4|39290.3|39287.9|1604
1723471800000|2024-08-12 14:10:00|39350.8|39348.4|39380.8|39378.4|39387.8|39385.4|39337.8|39335.4|1809
1723472100000|2024-08-12 14:15:00|39381.3|39378.9|39382.3|39379.9|39393.8|39391.4|39352.8|39350.4|1453
1723472400000|2024-08-12 14:20:00|39382.8|39380.4|39397.3|39394.9|39413.3|39410.9|39371.8|39369.4|1273
1723472700000|2024-08-12 14:25:00|39398.3|39395.9|39404.8|39402.4|39421.3|39418.9|39387.8|39385.4|1166
1723473000000|2024-08-12 14:30:00|39406.8|39404.4|39442.8|39440.4|39446.3|39443.9|39396.8|39394.4|1138
1723473300000|2024-08-12 14:35:00|39441.8|39439.4|39462.2|39459.8|39465.2|39462.8|39435.8|39433.4|995
1723473600000|2024-08-12 14:40:00|39462.7|39460.3|39460.2|39457.8|39490.2|39487.8|39460.2|39457.8|1210
1723473900000|2024-08-12 14:45:00|39456.2|39453.8|39489.7|39487.3|39491.2|39488.8|39445.2|39442.8|994
1723474200000|2024-08-12 14:50:00|39487.7|39485.3|39489.2|39486.8|39503.2|39500.8|39465.7|39463.3|1037
1723474500000|2024-08-12 14:55:00|39488.7|39486.3|39518.2|39515.8|39525.7|39523.3|39484.2|39481.8|800
1723474800000|2024-08-12 15:00:00|39517.7|39515.3|39501.2|39498.8|39531.2|39528.8|39496.7|39494.3|1073
1723475100000|2024-08-12 15:05:00|39500.2|39497.8|39480.7|39478.3|39512.2|39509.8|39473.2|39470.8|792
1723475400000|2024-08-12 15:10:00|39480.2|39477.8|39456.2|39453.8|39496.2|39493.8|39456.2|39453.8|762
1723475700000|2024-08-12 15:15:00|39455.7|39453.3|39463.5|39461.1|39476.5|39474.1|39443|39440.6|755
1723476000000|2024-08-12 15:20:00|39463|39460.6|39309|39306.6|39473.5|39471.1|39306.5|39304.1|2003
1723476300000|2024-08-12 15:25:00|39310.5|39308.1|39339|39336.6|39347.5|39345.1|39289.5|39287.1|2700
1723476600000|2024-08-12 15:30:00|39338.5|39336.1|39334|39331.6|39342.5|39340.1|39310.5|39308.1|1080
1723476900000|2024-08-12 15:35:00|39334.5|39332.1|39331|39328.6|39352|39349.6|39316|39313.6|1054
1723477200000|2024-08-12 15:40:00|39332|39329.6|39347|39344.6|39352|39349.6|39315|39312.6|1066
1723477500000|2024-08-12 15:45:00|39346|39343.6|39371.7|39369.3|39373.2|39370.8|39318.2|39315.8|922
1723477800000|2024-08-12 15:50:00|39372.2|39369.8|39440.7|39438.3|39443.7|39441.3|39363.2|39360.8|1185
1723478100000|2024-08-12 15:55:00|39440.2|39437.8|39472.2|39469.8|39472.2|39469.8|39426.2|39423.8|901
1723478400000|2024-08-12 16:00:00|39469.7|39467.3|39463.2|39460.8|39496.2|39493.8|39455.2|39452.8|1102
1723478700000|2024-08-12 16:05:00|39463.7|39461.3|39436.7|39434.3|39469.2|39466.8|39413.2|39410.8|1003
1723479000000|2024-08-12 16:10:00|39433.7|39431.3|39441.7|39439.3|39450.2|39447.8|39415.2|39412.8|595
1723479300000|2024-08-12 16:15:00|39442.2|39439.8|39416.7|39414.3|39445.2|39442.8|39415.2|39412.8|570
1723479600000|2024-08-12 16:20:00|39417.2|39414.8|39431.2|39428.8|39433.2|39430.8|39398.2|39395.8|603
1723479900000|2024-08-12 16:25:00|39429.2|39426.8|39417.7|39415.3|39439.2|39436.8|39406.2|39403.8|486
1723480200000|2024-08-12 16:30:00|39417.2|39414.8|39393.7|39391.3|39437.2|39434.8|39390.7|39388.3|510
1723480500000|2024-08-12 16:35:00|39392.2|39389.8|39408.7|39406.3|39413.2|39410.8|39370.7|39368.3|672
1723480800000|2024-08-12 16:40:00|39408.2|39405.8|39405.2|39402.8|39418.2|39415.8|39381.7|39379.3|430
1723481100000|2024-08-12 16:45:00|39405.7|39403.3|39420.2|39417.8|39435.2|39432.8|39405.2|39402.8|392
1723481400000|2024-08-12 16:50:00|39419.7|39417.3|39416.2|39413.8|39430.2|39427.8|39392.2|39389.8|431
1723481700000|2024-08-12 16:55:00|39415.2|39412.8|39343.7|39341.3|39421.2|39418.8|39342.2|39339.8|1213
1723482000000|2024-08-12 17:00:00|39343.2|39340.8|39328.7|39326.3|39344.2|39341.8|39298.2|39295.8|1409
1723482300000|2024-08-12 17:05:00|39327.7|39325.3|39322.2|39319.8|39338.2|39335.8|39307.7|39305.3|748
1723482600000|2024-08-12 17:10:00|39321.7|39319.3|39343.7|39341.3|39348.2|39345.8|39309.7|39307.3|571
1723482900000|2024-08-12 17:15:00|39344.2|39341.8|39391.2|39388.8|39395.7|39393.3|39342.2|39339.8|792
1723483200000|2024-08-12 17:20:00|39390.2|39387.8|39392.2|39389.8|39427.2|39424.8|39384.7|39382.3|968
1723483500000|2024-08-12 17:25:00|39392.7|39390.3|39369.7|39367.3|39392.7|39390.3|39337.7|39335.3|996
1723483800000|2024-08-12 17:30:00|39370.2|39367.8|39399.7|39397.3|39399.7|39397.3|39368.7|39366.3|483
1723484100000|2024-08-12 17:35:00|39399.2|39396.8|39380.7|39378.3|39403.7|39401.3|39358.2|39355.8|548
1723484400000|2024-08-12 17:40:00|39380.2|39377.8|39351.2|39348.8|39387.7|39385.3|39342.7|39340.3|406
1723484700000|2024-08-12 17:45:00|39350.7|39348.3|39312.2|39309.8|39361.2|39358.8|39312.2|39309.8|495
1723485000000|2024-08-12 17:50:00|39313.2|39310.8|39284.7|39282.3|39316.2|39313.8|39269.2|39266.8|1147
1723485300000|2024-08-12 17:55:00|39285.2|39282.8|39288.2|39285.8|39298.7|39296.3|39277.2|39274.8|869
1723485600000|2024-08-12 18:00:00|39288.7|39286.3|39316.2|39313.8|39328.7|39326.3|39285.2|39282.8|829
1723485900000|2024-08-12 18:05:00|39315.7|39313.3|39307.2|39304.8|39317.2|39314.8|39294.2|39291.8|585
1723486200000|2024-08-12 18:10:00|39306.7|39304.3|39340.2|39337.8|39346.2|39343.8|39306.2|39303.8|545
1723486500000|2024-08-12 18:15:00|39337.2|39334.8|39323.2|39320.8|39346.2|39343.8|39321.2|39318.8|394
1723486800000|2024-08-12 18:20:00|39322.7|39320.3|39315.7|39313.3|39356.7|39354.3|39315.2|39312.8|536
1723487100000|2024-08-12 18:25:00|39314.7|39312.3|39311.7|39309.3|39340.7|39338.3|39308.7|39306.3|568
1723487400000|2024-08-12 18:30:00|39310.7|39308.3|39320.7|39318.3|39333.7|39331.3|39301.7|39299.3|525
1723487700000|2024-08-12 18:35:00|39321.2|39318.8|39335.2|39332.8|39344.2|39341.8|39313.7|39311.3|472
1723488000000|2024-08-12 18:40:00|39334.7|39332.3|39348.2|39345.8|39353.7|39351.3|39317.7|39315.3|531
1723488300000|2024-08-12 18:45:00|39348.7|39346.3|39341.7|39339.3|39357.2|39354.8|39330.7|39328.3|435
1723488600000|2024-08-12 18:50:00|39342.2|39339.8|39333.7|39331.3|39360.7|39358.3|39332.7|39330.3|413
1723488900000|2024-08-12 18:55:00|39333.2|39330.8|39341.7|39339.3|39351.2|39348.8|39331.7|39329.3|341
1723489200000|2024-08-12 19:00:00|39342.7|39340.3|39336.7|39334.3|39344.2|39341.8|39316.2|39313.8|546
1723489500000|2024-08-12 19:05:00|39337.2|39334.8|39319.7|39317.3|39338.7|39336.3|39307.7|39305.3|487
1723489800000|2024-08-12 19:10:00|39319.2|39316.8|39321.7|39319.3|39349.2|39346.8|39310.7|39308.3|735
1723490100000|2024-08-12 19:15:00|39319.7|39317.3|39326.7|39324.3|39341.2|39338.8|39308.7|39306.3|582
1723490400000|2024-08-12 19:20:00|39327.2|39324.8|39338.7|39336.3|39340.2|39337.8|39310.7|39308.3|672
1723490700000|2024-08-12 19:25:00|39338.2|39335.8|39333.7|39331.3|39351.7|39349.3|39329.7|39327.3|631
1723491000000|2024-08-12 19:30:00|39334.7|39332.3|39325.7|39323.3|39356.2|39353.8|39323.2|39320.8|693
1723491300000|2024-08-12 19:35:00|39325.2|39322.8|39314.7|39312.3|39341.2|39338.8|39302.7|39300.3|856
1723491600000|2024-08-12 19:40:00|39316.2|39313.8|39292.7|39290.3|39319.7|39317.3|39290.7|39288.3|963
1723491900000|2024-08-12 19:45:00|39293.7|39291.3|39298.7|39296.3|39307.2|39304.8|39282.7|39280.3|955
1723492200000|2024-08-12 19:50:00|39298.2|39295.8|39313.7|39311.3|39338.2|39335.8|39285.2|39282.8|2257
1723492500000|2024-08-12 19:55:00|39314.7|39312.3|39368.7|39366.3|39370.7|39368.3|39302.7|39300.3|3769
1723492800000|2024-08-12 20:00:00|39369.9|39365.1|39351.9|39347.1|39389.4|39384.6|39349.9|39345.1|2001
1723493100000|2024-08-12 20:05:00|39351.4|39346.6|39375.4|39370.6|39375.9|39371.1|39347.9|39343.1|404
1723493400000|2024-08-12 20:10:00|39375.9|39371.1|39367.9|39363.1|39384.4|39379.6|39366.9|39362.1|254
1723493700000|2024-08-12 20:15:00|39369.9|39365.1|39371.9|39367.1|39382.9|39378.1|39369.9|39365.1|125
1723494000000|2024-08-12 20:20:00|39371.4|39366.6|39375.9|39371.1|39376.9|39372.1|39365.4|39360.6|87
1723494300000|2024-08-12 20:25:00|39376.4|39371.6|39365.9|39361.1|39376.4|39371.6|39364.9|39360.1|75
1723494600000|2024-08-12 20:30:00|39366.4|39361.6|39366.9|39362.1|39371.4|39366.6|39362.4|39357.6|141
1723494900000|2024-08-12 20:35:00|39367.4|39362.6|39368.9|39364.1|39370.9|39366.1|39365.4|39360.6|111
1723495200000|2024-08-12 20:40:00|39369.4|39364.6|39365.9|39361.1|39369.9|39365.1|39364.9|39360.1|51
1723495500000|2024-08-12 20:45:00|39366.4|39361.6|39365.9|39361.1|39367.9|39363.1|39363.9|39359.1|44
1723495800000|2024-08-12 20:50:00|39366.4|39361.6|39368.9|39364.1|39370.4|39365.6|39365.4|39360.6|68
1723496100000|2024-08-12 20:55:00|39369.4|39364.6|39374.3|39364.5|39375.9|39371.1|39366.9|39362.1|125
1723496400000|2024-08-12 21:00:00|39375.4|39365.6|39372.1|39362.3|39376.5|39366.7|39372.1|39362.3|0
1723496700000|2024-08-12 21:05:00|39371.9|39362.1|39372.1|39362.3|39373|39363.2|39371.9|39362.1|0
1723497000000|2024-08-12 21:10:00|39372.2|39362.4|39374.4|39364.6|39374.4|39364.6|39371.6|39361.8|0
1723497300000|2024-08-12 21:15:00|39374.3|39364.5|39377.8|39368|39377.8|39368|39374.3|39364.5|0
1723497600000|2024-08-12 21:20:00|39376.3|39366.5|39377.5|39367.7|39377.5|39367.7|39375.8|39366|0
1723497900000|2024-08-12 21:25:00|39377.2|39367.4|39376.7|39366.9|39377.9|39368.1|39376.7|39366.9|0
1723498200000|2024-08-12 21:30:00|39377.9|39368.1|39374.3|39364.5|39377.9|39368.1|39374.3|39364.5|0
1723498500000|2024-08-12 21:35:00|39374.6|39364.8|39374.6|39364.8|39374.6|39364.8|39374.6|39364.8|0
1723498800000|2024-08-12 21:40:00|39374.5|39364.7|39374.5|39364.7|39374.5|39364.7|39374.5|39364.7|0
1723499100000|2024-08-12 21:45:00|39374.6|39364.8|39374.6|39364.8|39374.6|39364.8|39374.6|39364.8|0
1723499400000|2024-08-12 21:50:00|39374.8|39365|39376.2|39366.4|39378.1|39368.3|39374.8|39365|0
1723499700000|2024-08-12 21:55:00|39376.5|39366.7|39380.2|39370.4|39383.5|39373.7|39376.2|39366.4|0
1723500000000|2024-08-12 22:00:00|39392.9|39388.1|39381.4|39376.6|39392.9|39388.1|39378.4|39373.6|85
1723500300000|2024-08-12 22:05:00|39380.9|39376.1|39380.4|39375.6|39382.4|39377.6|39372.9|39368.1|77
1723500600000|2024-08-12 22:10:00|39379.9|39375.1|39378.4|39373.6|39384.4|39379.6|39369.9|39365.1|39
1723500900000|2024-08-12 22:15:00|39378.9|39374.1|39380.9|39376.1|39380.9|39376.1|39375.4|39370.6|16
1723501200000|2024-08-12 22:20:00|39381.4|39376.6|39387.4|39382.6|39393.9|39389.1|39381.4|39376.6|50
1723501500000|2024-08-12 22:25:00|39386.9|39382.1|39386.9|39382.1|39388.9|39384.1|39379.9|39375.1|47
1723501800000|2024-08-12 22:30:00|39385.9|39381.1|39376.4|39371.6|39385.9|39381.1|39374.9|39370.1|65
1723502100000|2024-08-12 22:35:00|39376.9|39372.1|39372.9|39368.1|39376.9|39372.1|39370.9|39366.1|37
1723502400000|2024-08-12 22:40:00|39373.4|39368.6|39372.9|39368.1|39376.9|39372.1|39370.9|39366.1|76
1723502700000|2024-08-12 22:45:00|39373.4|39368.6|39382.9|39378.1|39382.9|39378.1|39370.4|39365.6|31
1723503000000|2024-08-12 22:50:00|39383.9|39379.1|39380.9|39376.1|39384.9|39380.1|39376.9|39372.1|56
1723503300000|2024-08-12 22:55:00|39379.9|39375.1|39376.9|39372.1|39381.9|39377.1|39376.4|39371.6|44
1723503600000|2024-08-12 23:00:00|39377.9|39373.1|39377.9|39373.1|39383.4|39378.6|39377.4|39372.6|30
1723503900000|2024-08-12 23:05:00|39378.4|39373.6|39376.9|39372.1|39382.9|39378.1|39375.4|39370.6|34
1723504200000|2024-08-12 23:10:00|39377.4|39372.6|39375.9|39371.1|39377.4|39372.6|39374.9|39370.1|13
1723504500000|2024-08-12 23:15:00|39376.4|39371.6|39381.9|39377.1|39382.4|39377.6|39376.4|39371.6|35
1723504800000|2024-08-12 23:20:00|39382.4|39377.6|39378.9|39374.1|39382.9|39378.1|39376.9|39372.1|54
1723505100000|2024-08-12 23:25:00|39378.4|39373.6|39389.9|39385.1|39389.9|39385.1|39377.4|39372.6|42
1723505400000|2024-08-12 23:30:00|39390.9|39386.1|39374.9|39370.1|39405.4|39400.6|39374.9|39370.1|231
1723505700000|2024-08-12 23:35:00|39375.4|39370.6|39371.9|39367.1|39376.9|39372.1|39369.9|39365.1|27
1723506000000|2024-08-12 23:40:00|39371.4|39366.6|39366.9|39362.1|39374.9|39370.1|39364.9|39360.1|79
1723506300000|2024-08-12 23:45:00|39365.9|39361.1|39377.9|39373.1|39383.9|39379.1|39360.9|39356.1|99
1723506600000|2024-08-12 23:50:00|39378.4|39373.6|39375.9|39371.1|39378.9|39374.1|39371.9|39367.1|16
1723506900000|2024-08-12 23:55:00|39374.9|39370.1|39383.4|39378.6|39385.9|39381.1|39372.4|39367.6|54
1723507200000|2024-08-13 00:00:00|39386.9|39382.1|39382.4|39377.6|39391.9|39387.1|39379.4|39374.6|133
1723507500000|2024-08-13 00:05:00|39382.9|39378.1|39386.9|39382.1|39389.9|39385.1|39376.4|39371.6|57
1723507800000|2024-08-13 00:10:00|39387.4|39382.6|39378.9|39374.1|39389.9|39385.1|39377.9|39373.1|85
1723508100000|2024-08-13 00:15:00|39379.4|39374.6|39375.4|39370.6|39382.4|39377.6|39368.9|39364.1|126
1723508400000|2024-08-13 00:20:00|39376.4|39371.6|39368.4|39363.6|39384.9|39380.1|39365.4|39360.6|87
1723508700000|2024-08-13 00:25:00|39368.9|39364.1|39372.9|39368.1|39380.4|39375.6|39367.9|39363.1|63
1723509000000|2024-08-13 00:30:00|39373.4|39368.6|39374.9|39370.1|39380.4|39375.6|39368.4|39363.6|42
1723509300000|2024-08-13 00:35:00|39375.4|39370.6|39377.9|39373.1|39383.9|39379.1|39373.9|39369.1|22
1723509600000|2024-08-13 00:40:00|39377.4|39372.6|39376.9|39372.1|39385.9|39381.1|39373.9|39369.1|38
1723509900000|2024-08-13 00:45:00|39377.4|39372.6|39386.4|39381.6|39389.9|39385.1|39377.4|39372.6|57
1723510200000|2024-08-13 00:50:00|39388.4|39383.6|39398.9|39394.1|39400.4|39395.6|39386.9|39382.1|53
1723510500000|2024-08-13 00:55:00|39399.4|39394.6|39411.9|39407.1|39429.4|39424.6|39399.4|39394.6|183
1723510800000|2024-08-13 01:00:00|39412.4|39407.6|39404.9|39400.1|39412.4|39407.6|39402.4|39397.6|56
1723511100000|2024-08-13 01:05:00|39404.4|39399.6|39383.4|39378.6|39408.4|39403.6|39380.9|39376.1|112
1723511400000|2024-08-13 01:10:00|39382.4|39377.6|39379.9|39375.1|39388.4|39383.6|39373.9|39369.1|97
1723511700000|2024-08-13 01:15:00|39379.4|39374.6|39402.9|39398.1|39404.9|39400.1|39379.4|39374.6|90
1723512000000|2024-08-13 01:20:00|39403.4|39398.6|39390.9|39386.1|39406.4|39401.6|39390.4|39385.6|80
1723512300000|2024-08-13 01:25:00|39390.4|39385.6|39392.4|39387.6|39397.9|39393.1|39387.4|39382.6|38
1723512600000|2024-08-13 01:30:00|39393.4|39388.6|39397.4|39392.6|39405.4|39400.6|39390.4|39385.6|70
1723512900000|2024-08-13 01:35:00|39397.9|39393.1|39401.4|39396.6|39404.9|39400.1|39392.4|39387.6|10
1723513200000|2024-08-13 01:40:00|39401.9|39397.1|39400.9|39396.1|39409.9|39405.1|39397.4|39392.6|60
1723513500000|2024-08-13 01:45:00|39401.4|39396.6|39400.4|39395.6|39409.9|39405.1|39394.4|39389.6|50
1723513800000|2024-08-13 01:50:00|39400.9|39396.1|39395.4|39390.6|39407.4|39402.6|39394.4|39389.6|36
1723514100000|2024-08-13 01:55:00|39394.9|39390.1|39390.4|39385.6|39396.4|39391.6|39390.4|39385.6|30
1723514400000|2024-08-13 02:00:00|39390.9|39386.1|39399.4|39394.6|39401.9|39397.1|39390.4|39385.6|35
1723514700000|2024-08-13 02:05:00|39399.9|39395.1|39406.4|39401.6|39408.4|39403.6|39399.4|39394.6|40
1723515000000|2024-08-13 02:10:00|39406.9|39402.1|39406.4|39401.6|39408.9|39404.1|39398.9|39394.1|13
1723515300000|2024-08-13 02:15:00|39405.4|39400.6|39403.9|39399.1|39409.4|39404.6|39403.4|39398.6|19
1723515600000|2024-08-13 02:20:00|39404.4|39399.6|39410.9|39406.1|39411.4|39406.6|39404.4|39399.6|29
1723515900000|2024-08-13 02:25:00|39411.4|39406.6|39407.4|39402.6|39411.4|39406.6|39403.4|39398.6|23
1723516200000|2024-08-13 02:30:00|39406.9|39402.1|39408.4|39403.6|39410.9|39406.1|39401.4|39396.6|25
1723516500000|2024-08-13 02:35:00|39407.9|39403.1|39415.4|39410.6|39419.4|39414.6|39407.4|39402.6|20
1723516800000|2024-08-13 02:40:00|39414.9|39410.1|39416.9|39412.1|39418.4|39413.6|39410.9|39406.1|32
1723517100000|2024-08-13 02:45:00|39416.4|39411.6|39413.4|39408.6|39418.9|39414.1|39413.4|39408.6|13
1723517400000|2024-08-13 02:50:00|39413.9|39409.1|39419.4|39414.6|39421.9|39417.1|39413.4|39408.6|38
1723517700000|2024-08-13 02:55:00|39418.4|39413.6|39421.9|39417.1|39422.4|39417.6|39413.4|39408.6|13
1723518000000|2024-08-13 03:00:00|39422.4|39417.6|39429.9|39425.1|39436.9|39432.1|39420.4|39415.6|141
1723518300000|2024-08-13 03:05:00|39429.4|39424.6|39426.4|39421.6|39437.9|39433.1|39425.4|39420.6|46
1723518600000|2024-08-13 03:10:00|39426.9|39422.1|39435.4|39430.6|39435.4|39430.6|39426.9|39422.1|38
1723518900000|2024-08-13 03:15:00|39434.9|39430.1|39440.4|39435.6|39445.4|39440.6|39433.9|39429.1|97
1723519200000|2024-08-13 03:20:00|39440.9|39436.1|39445.4|39440.6|39446.9|39442.1|39439.9|39435.1|31
1723519500000|2024-08-13 03:25:00|39444.9|39440.1|39430.4|39425.6|39445.4|39440.6|39419.9|39415.1|211
1723519800000|2024-08-13 03:30:00|39429.9|39425.1|39422.9|39418.1|39433.9|39429.1|39417.4|39412.6|44
1723520100000|2024-08-13 03:35:00|39422.4|39417.6|39424.4|39419.6|39426.4|39421.6|39419.4|39414.6|20
1723520400000|2024-08-13 03:40:00|39424.9|39420.1|39429.4|39424.6|39429.4|39424.6|39424.4|39419.6|29
1723520700000|2024-08-13 03:45:00|39428.9|39424.1|39427.4|39422.6|39431.4|39426.6|39426.4|39421.6|17
1723521000000|2024-08-13 03:50:00|39426.9|39422.1|39424.4|39419.6|39429.9|39425.1|39424.4|39419.6|19
1723521300000|2024-08-13 03:55:00|39423.9|39419.1|39420.4|39415.6|39424.4|39419.6|39419.4|39414.6|41
1723521600000|2024-08-13 04:00:00|39420.9|39416.1|39422.4|39417.6|39426.9|39422.1|39420.4|39415.6|22
1723521900000|2024-08-13 04:05:00|39421.9|39417.1|39425.9|39421.1|39427.4|39422.6|39421.9|39417.1|69
1723522200000|2024-08-13 04:10:00|39424.9|39420.1|39424.4|39419.6|39428.9|39424.1|39422.4|39417.6|30
1723522500000|2024-08-13 04:15:00|39423.9|39419.1|39422.9|39418.1|39426.4|39421.6|39421.4|39416.6|15
1723522800000|2024-08-13 04:20:00|39422.4|39417.6|39427.4|39422.6|39427.9|39423.1|39422.4|39417.6|20
1723523100000|2024-08-13 04:25:00|39427.9|39423.1|39429.4|39424.6|39433.4|39428.6|39422.4|39417.6|72
1723523400000|2024-08-13 04:30:00|39429.9|39425.1|39428.9|39424.1|39429.9|39425.1|39427.4|39422.6|8
1723523700000|2024-08-13 04:35:00|39428.4|39423.6|39436.4|39431.6|39440.4|39435.6|39428.4|39423.6|47
1723524000000|2024-08-13 04:40:00|39435.9|39431.1|39441.9|39437.1|39446.4|39441.6|39435.9|39431.1|33
1723524300000|2024-08-13 04:45:00|39442.4|39437.6|39442.4|39437.6|39444.4|39439.6|39441.4|39436.6|16
1723524600000|2024-08-13 04:50:00|39441.9|39437.1|39436.4|39431.6|39441.9|39437.1|39435.4|39430.6|25
1723524900000|2024-08-13 04:55:00|39436.9|39432.1|39440.4|39435.6|39441.4|39436.6|39435.4|39430.6|23
1723525200000|2024-08-13 05:00:00|39439.9|39435.1|39440.4|39435.6|39442.4|39437.6|39436.4|39431.6|42
1723525500000|2024-08-13 05:05:00|39439.9|39435.1|39438.9|39434.1|39440.4|39435.6|39436.4|39431.6|29
1723525800000|2024-08-13 05:10:00|39439.4|39434.6|39438.4|39433.6|39441.4|39436.6|39436.4|39431.6|15
1723526100000|2024-08-13 05:15:00|39438.9|39434.1|39441.9|39437.1|39446.9|39442.1|39437.4|39432.6|95
1723526400000|2024-08-13 05:20:00|39441.4|39436.6|39447.4|39442.6|39449.4|39444.6|39439.4|39434.6|43
1723526700000|2024-08-13 05:25:00|39447.9|39443.1|39448.4|39443.6|39454.9|39450.1|39446.4|39441.6|59
1723527000000|2024-08-13 05:30:00|39448.9|39444.1|39449.4|39444.6|39450.9|39446.1|39443.4|39438.6|28
1723527300000|2024-08-13 05:35:00|39449.9|39445.1|39442.4|39437.6|39450.4|39445.6|39438.4|39433.6|203
1723527600000|2024-08-13 05:40:00|39443.4|39438.6|39436.4|39431.6|39445.4|39440.6|39436.4|39431.6|123
1723527900000|2024-08-13 05:45:00|39436.9|39432.1|39424.9|39420.1|39438.4|39433.6|39420.4|39415.6|152
1723528200000|2024-08-13 05:50:00|39424.4|39419.6|39423.9|39419.1|39431.4|39426.6|39422.9|39418.1|84
1723528500000|2024-08-13 05:55:00|39424.4|39419.6|39436.4|39431.6|39436.9|39432.1|39420.4|39415.6|113
1723528800000|2024-08-13 06:00:00|39435.8|39432.2|39424.3|39420.7|39437.8|39434.2|39412.8|39409.2|209
1723529100000|2024-08-13 06:05:00|39423.8|39420.2|39426.3|39422.7|39429.3|39425.7|39420.8|39417.2|37
1723529400000|2024-08-13 06:10:00|39425.8|39422.2|39428.8|39425.2|39429.8|39426.2|39422.8|39419.2|70
1723529700000|2024-08-13 06:15:00|39428.3|39424.7|39442.8|39439.2|39444.8|39441.2|39426.8|39423.2|46
1723530000000|2024-08-13 06:20:00|39443.8|39440.2|39438.8|39435.2|39451.3|39447.7|39436.8|39433.2|111
1723530300000|2024-08-13 06:25:00|39440.8|39437.2|39434.3|39430.7|39441.8|39438.2|39432.8|39429.2|81
1723530600000|2024-08-13 06:30:00|39433.8|39430.2|39434.8|39431.2|39437.8|39434.2|39430.8|39427.2|95
1723530900000|2024-08-13 06:35:00|39435.3|39431.7|39448.8|39445.2|39448.8|39445.2|39434.8|39431.2|24
1723531200000|2024-08-13 06:40:00|39448.3|39444.7|39461.3|39457.7|39466.8|39463.2|39447.8|39444.2|223
1723531500000|2024-08-13 06:45:00|39461.8|39458.2|39462.8|39459.2|39468.8|39465.2|39454.8|39451.2|55
1723531800000|2024-08-13 06:50:00|39463.3|39459.7|39472.8|39469.2|39476.8|39473.2|39461.8|39458.2|54
1723532100000|2024-08-13 06:55:00|39472.3|39468.7|39465.3|39461.7|39475.3|39471.7|39462.3|39458.7|209
1723532400000|2024-08-13 07:00:00|39467.3|39463.7|39475.3|39471.7|39482.3|39478.7|39461.8|39458.2|165
1723532700000|2024-08-13 07:05:00|39475.8|39472.2|39486.8|39483.2|39492.3|39488.7|39472.3|39468.7|256
1723533000000|2024-08-13 07:10:00|39487.3|39483.7|39483.8|39480.2|39490.8|39487.2|39475.8|39472.2|119
1723533300000|2024-08-13 07:15:00|39483.3|39479.7|39488.3|39484.7|39488.8|39485.2|39474.8|39471.2|178
1723533600000|2024-08-13 07:20:00|39487.8|39484.2|39514.8|39511.2|39524.8|39521.2|39485.3|39481.7|328
1723533900000|2024-08-13 07:25:00|39515.3|39511.7|39501.8|39498.2|39518.8|39515.2|39496.3|39492.7|247
1723534200000|2024-08-13 07:30:00|39500.8|39497.2|39490.3|39486.7|39505.8|39502.2|39487.8|39484.2|140
1723534500000|2024-08-13 07:35:00|39490.8|39487.2|39493.8|39490.2|39500.8|39497.2|39485.8|39482.2|91
1723534800000|2024-08-13 07:40:00|39494.3|39490.7|39492.8|39489.2|39495.3|39491.7|39485.3|39481.7|92
1723535100000|2024-08-13 07:45:00|39490.8|39487.2|39501.8|39498.2|39505.8|39502.2|39489.8|39486.2|63
1723535400000|2024-08-13 07:50:00|39501.3|39497.7|39501.3|39497.7|39511.3|39507.7|39499.3|39495.7|58
1723535700000|2024-08-13 07:55:00|39501.8|39498.2|39497.3|39493.7|39513.3|39509.7|39495.8|39492.2|90
1723536000000|2024-08-13 08:00:00|39497.8|39494.2|39492.8|39489.2|39508.3|39504.7|39490.8|39487.2|236
1723536300000|2024-08-13 08:05:00|39492.3|39488.7|39488.3|39484.7|39497.8|39494.2|39478.8|39475.2|179
1723536600000|2024-08-13 08:10:00|39487.8|39484.2|39479.8|39476.2|39491.8|39488.2|39477.3|39473.7|126
1723536900000|2024-08-13 08:15:00|39479.3|39475.7|39470.3|39466.7|39480.8|39477.2|39463.8|39460.2|102
1723537200000|2024-08-13 08:20:00|39470.8|39467.2|39445.8|39442.2|39471.3|39467.7|39442.3|39438.7|315
1723537500000|2024-08-13 08:25:00|39446.8|39443.2|39450.8|39447.2|39452.3|39448.7|39445.8|39442.2|133
1723537800000|2024-08-13 08:30:00|39449.3|39445.7|39444.3|39440.7|39450.8|39447.2|39436.8|39433.2|70
1723538100000|2024-08-13 08:35:00|39444.8|39441.2|39427.8|39424.2|39445.3|39441.7|39427.3|39423.7|134
1723538400000|2024-08-13 08:40:00|39427.3|39423.7|39427.8|39424.2|39440.3|39436.7|39425.8|39422.2|139
1723538700000|2024-08-13 08:45:00|39427.3|39423.7|39436.3|39432.7|39440.3|39436.7|39422.8|39419.2|123
1723539000000|2024-08-13 08:50:00|39436.8|39433.2|39442.8|39439.2|39444.8|39441.2|39436.8|39433.2|53
1723539300000|2024-08-13 08:55:00|39443.3|39439.7|39449.3|39445.7|39453.3|39449.7|39436.3|39432.7|96
1723539600000|2024-08-13 09:00:00|39449.8|39446.2|39437.8|39434.2|39449.8|39446.2|39429.8|39426.2|132
1723539900000|2024-08-13 09:05:00|39437.3|39433.7|39424.8|39421.2|39437.3|39433.7|39418.8|39415.2|132
1723540200000|2024-08-13 09:10:00|39423.8|39420.2|39430.8|39427.2|39432.3|39428.7|39423.8|39420.2|99
1723540500000|2024-08-13 09:15:00|39430.3|39426.7|39432.3|39428.7|39436.8|39433.2|39428.3|39424.7|63
1723540800000|2024-08-13 09:20:00|39431.8|39428.2|39435.3|39431.7|39435.3|39431.7|39427.3|39423.7|120
1723541100000|2024-08-13 09:25:00|39435.8|39432.2|39446.8|39443.2|39446.8|39443.2|39433.8|39430.2|106
1723541400000|2024-08-13 09:30:00|39446.3|39442.7|39454.8|39451.2|39463.3|39459.7|39446.3|39442.7|160
1723541700000|2024-08-13 09:35:00|39455.3|39451.7|39458.3|39454.7|39460.3|39456.7|39452.8|39449.2|65
1723542000000|2024-08-13 09:40:00|39457.8|39454.2|39458.8|39455.2|39469.8|39466.2|39455.8|39452.2|176
1723542300000|2024-08-13 09:45:00|39458.3|39454.7|39460.8|39457.2|39464.3|39460.7|39455.3|39451.7|96
1723542600000|2024-08-13 09:50:00|39461.3|39457.7|39462.3|39458.7|39466.8|39463.2|39458.3|39454.7|46
1723542900000|2024-08-13 09:55:00|39461.8|39458.2|39444.8|39441.2|39463.8|39460.2|39444.3|39440.7|103
1723543200000|2024-08-13 10:00:00|39445.3|39441.7|39367.8|39364.2|39449.8|39446.2|39323.8|39320.2|3539
1723543500000|2024-08-13 10:05:00|39367.3|39363.7|39370.8|39367.2|39400.3|39396.7|39362.8|39359.2|307
1723543800000|2024-08-13 10:10:00|39371.8|39368.2|39345.8|39342.2|39373.8|39370.2|39342.8|39339.2|163
1723544100000|2024-08-13 10:15:00|39344.8|39341.2|39358.3|39354.7|39359.8|39356.2|39335.8|39332.2|129
1723544400000|2024-08-13 10:20:00|39357.8|39354.2|39318.8|39315.2|39357.8|39354.2|39318.3|39314.7|198
1723544700000|2024-08-13 10:25:00|39318.3|39314.7|39297.3|39293.7|39318.3|39314.7|39293.3|39289.7|336
1723545000000|2024-08-13 10:30:00|39297.8|39294.2|39275.3|39271.7|39303.8|39300.2|39266.8|39263.2|526
1723545300000|2024-08-13 10:35:00|39275.8|39272.2|39244.3|39240.7|39276.3|39272.7|39229.8|39226.2|425
1723545600000|2024-08-13 10:40:00|39244.8|39241.2|39244.8|39241.2|39250.8|39247.2|39240.8|39237.2|181
1723545900000|2024-08-13 10:45:00|39245.3|39241.7|39269.8|39266.2|39273.3|39269.7|39237.8|39234.2|244
1723546200000|2024-08-13 10:50:00|39270.3|39266.7|39267.3|39263.7|39274.3|39270.7|39251.3|39247.7|224
1723546500000|2024-08-13 10:55:00|39267.8|39264.2|39272.8|39269.2|39277.8|39274.2|39260.8|39257.2|224
1723546800000|2024-08-13 11:00:00|39275.3|39271.7|39295.3|39291.7|39301.3|39297.7|39272.3|39268.7|370
1723547100000|2024-08-13 11:05:00|39295.8|39292.2|39311.3|39307.7|39316.3|39312.7|39295.3|39291.7|218
1723547400000|2024-08-13 11:10:00|39310.8|39307.2|39345.3|39341.7|39349.8|39346.2|39310.8|39307.2|362
1723547700000|2024-08-13 11:15:00|39344.8|39341.2|39340.3|39336.7|39354.8|39351.2|39334.3|39330.7|281
1723548000000|2024-08-13 11:20:00|39339.8|39336.2|39336.8|39333.2|39343.8|39340.2|39330.3|39326.7|125
1723548300000|2024-08-13 11:25:00|39334.8|39331.2|39328.3|39324.7|39335.8|39332.2|39317.8|39314.2|239
1723548600000|2024-08-13 11:30:00|39328.8|39325.2|39332.3|39328.7|39338.3|39334.7|39326.3|39322.7|97
1723548900000|2024-08-13 11:35:00|39332.8|39329.2|39337.3|39333.7|39344.3|39340.7|39326.8|39323.2|182
1723549200000|2024-08-13 11:40:00|39336.8|39333.2|39342.3|39338.7|39350.8|39347.2|39331.3|39327.7|143
1723549500000|2024-08-13 11:45:00|39342.8|39339.2|39346.3|39342.7|39350.3|39346.7|39337.8|39334.2|144
1723549800000|2024-08-13 11:50:00|39345.8|39342.2|39332.8|39329.2|39346.3|39342.7|39327.8|39324.2|107
1723550100000|2024-08-13 11:55:00|39332.3|39328.7|39362.3|39358.7|39362.8|39359.2|39332.3|39328.7|132
1723550400000|2024-08-13 12:00:00|39362.8|39359.2|39410.3|39406.7|39411.8|39408.2|39360.3|39356.7|396
1723550700000|2024-08-13 12:05:00|39410.8|39407.2|39414.8|39411.2|39422.3|39418.7|39403.8|39400.2|225
1723551000000|2024-08-13 12:10:00|39415.3|39411.7|39425.3|39421.7|39440.3|39436.7|39408.8|39405.2|443
1723551300000|2024-08-13 12:15:00|39424.8|39421.2|39410.3|39406.7|39433.8|39430.2|39407.3|39403.7|204
1723551600000|2024-08-13 12:20:00|39409.3|39405.7|39401.3|39397.7|39414.3|39410.7|39392.8|39389.2|311
1723551900000|2024-08-13 12:25:00|39401.8|39398.2|39418.8|39415.2|39423.3|39419.7|39396.3|39392.7|427
1723552200000|2024-08-13 12:30:00|39418.3|39414.7|39477.3|39473.7|39531.3|39527.7|39418.3|39414.7|1821
1723552500000|2024-08-13 12:35:00|39477.8|39474.2|39486.3|39482.7|39531.3|39527.7|39472.3|39468.7|726
1723552800000|2024-08-13 12:40:00|39486.8|39483.2|39461.3|39457.7|39500.8|39497.2|39458.8|39455.2|552
1723553100000|2024-08-13 12:45:00|39461.8|39458.2|39452.8|39449.2|39469.8|39466.2|39435.8|39432.2|463
1723553400000|2024-08-13 12:50:00|39452.3|39448.7|39481.3|39477.7|39489.3|39485.7|39452.3|39448.7|318
1723553700000|2024-08-13 12:55:00|39480.8|39477.2|39487.3|39483.7|39493.8|39490.2|39461.3|39457.7|279
1723554000000|2024-08-13 13:00:00|39486.3|39482.7|39481.3|39477.7|39490.3|39486.7|39466.3|39462.7|273
1723554300000|2024-08-13 13:05:00|39481.8|39478.2|39471.3|39467.7|39488.3|39484.7|39459.8|39456.2|214
1723554600000|2024-08-13 13:10:00|39470.8|39467.2|39433.8|39430.2|39471.3|39467.7|39402.8|39399.2|772
1723554900000|2024-08-13 13:15:00|39430.3|39426.7|39434.8|39431.2|39447.3|39443.7|39418.3|39414.7|505
1723555200000|2024-08-13 13:20:00|39434.3|39430.7|39459.8|39456.2|39464.8|39461.2|39423.8|39420.2|299
1723555500000|2024-08-13 13:25:00|39459.3|39455.7|39496.3|39492.7|39505.8|39502.2|39445.3|39441.7|982
1723555800000|2024-08-13 13:30:00|39495.7|39493.3|39519.2|39516.8|39551.2|39548.8|39423.7|39421.3|5560
1723556100000|2024-08-13 13:35:00|39520.2|39517.8|39538.2|39535.8|39553.2|39550.8|39503.2|39500.8|1795
1723556400000|2024-08-13 13:40:00|39540.2|39537.8|39581.2|39578.8|39592.2|39589.8|39539.7|39537.3|2240
1723556700000|2024-08-13 13:45:00|39582.2|39579.8|39591.7|39589.3|39648.7|39646.3|39582.2|39579.8|3309
1723557000000|2024-08-13 13:50:00|39591.2|39588.8|39565.2|39562.8|39637.7|39635.3|39564.7|39562.3|2005
1723557300000|2024-08-13 13:55:00|39566.2|39563.8|39516.2|39513.8|39571.7|39569.3|39478.2|39475.8|2981
1723557600000|2024-08-13 14:00:00|39515.2|39512.8|39440.2|39437.8|39528.2|39525.8|39439.7|39437.3|2402
1723557900000|2024-08-13 14:05:00|39441.2|39438.8|39436.2|39433.8|39472.2|39469.8|39392.2|39389.8|2422
1723558200000|2024-08-13 14:10:00|39435.2|39432.8|39442.7|39440.3|39468.2|39465.8|39412.2|39409.8|1453
1723558500000|2024-08-13 14:15:00|39443.2|39440.8|39413.7|39411.3|39458.2|39455.8|39391.7|39389.3|1253
1723558800000|2024-08-13 14:20:00|39414|39411.6|39457.5|39455.1|39467|39464.6|39404|39401.6|1141
1723559100000|2024-08-13 14:25:00|39455.5|39453.1|39488.5|39486.1|39494.5|39492.1|39438.5|39436.1|1115
1723559400000|2024-08-13 14:30:00|39486.5|39484.1|39431|39428.6|39487.5|39485.1|39400.5|39398.1|1953
1723559700000|2024-08-13 14:35:00|39432|39429.6|39480|39477.6|39480.5|39478.1|39427.5|39425.1|1094
1723560000000|2024-08-13 14:40:00|39480.5|39478.1|39496.5|39494.1|39505|39502.6|39466.5|39464.1|1125
1723560300000|2024-08-13 14:45:00|39497|39494.6|39533.5|39531.1|39536|39533.6|39489|39486.6|1113
1723560600000|2024-08-13 14:50:00|39534|39531.6|39544.5|39542.1|39544.5|39542.1|39511|39508.6|961
1723560900000|2024-08-13 14:55:00|39545|39542.6|39538|39535.6|39546.5|39544.1|39523|39520.6|733
1723561200000|2024-08-13 15:00:00|39538.5|39536.1|39551|39548.6|39554.5|39552.1|39522.5|39520.1|838
1723561500000|2024-08-13 15:05:00|39552|39549.6|39521.5|39519.1|39561.5|39559.1|39521|39518.6|864
1723561800000|2024-08-13 15:10:00|39521|39518.6|39541.5|39539.1|39560.5|39558.1|39508.5|39506.1|823
1723562100000|2024-08-13 15:15:00|39542|39539.6|39558|39555.6|39569|39566.6|39539.5|39537.1|658
1723562400000|2024-08-13 15:20:00|39559|39556.6|39578|39575.6|39581.5|39579.1|39548|39545.6|746
1723562700000|2024-08-13 15:25:00|39578.5|39576.1|39562|39559.6|39582.5|39580.1|39554|39551.6|825
1723563000000|2024-08-13 15:30:00|39562.5|39560.1|39574.5|39572.1|39577.5|39575.1|39557|39554.6|747
1723563300000|2024-08-13 15:35:00|39574|39571.6|39558|39555.6|39580.5|39578.1|39551|39548.6|498
1723563600000|2024-08-13 15:40:00|39557.5|39555.1|39568.5|39566.1|39581.5|39579.1|39557.5|39555.1|585
1723563900000|2024-08-13 15:45:00|39569|39566.6|39596.5|39594.1|39600.5|39598.1|39566.5|39564.1|588
1723564200000|2024-08-13 15:50:00|39597|39594.6|39605.5|39603.1|39614|39611.6|39584|39581.6|626
1723564500000|2024-08-13 15:55:00|39606|39603.6|39600|39597.6|39611|39608.6|39585.5|39583.1|659
1723564800000|2024-08-13 16:00:00|39600.5|39598.1|39616|39613.6|39617|39614.6|39585.5|39583.1|718
1723565100000|2024-08-13 16:05:00|39615.5|39613.1|39634|39631.6|39644|39641.6|39611.5|39609.1|928
1723565400000|2024-08-13 16:10:00|39634.5|39632.1|39632.5|39630.1|39646.5|39644.1|39619.5|39617.1|650
1723565700000|2024-08-13 16:15:00|39632|39629.6|39681|39678.6|39685|39682.6|39631.5|39629.1|1572
1723566000000|2024-08-13 16:20:00|39680.5|39678.1|39684.5|39682.1|39718|39715.6|39679|39676.6|1435
1723566300000|2024-08-13 16:25:00|39684|39681.6|39663.5|39661.1|39698.5|39696.1|39656|39653.6|931
1723566600000|2024-08-13 16:30:00|39663|39660.6|39640|39637.6|39664.5|39662.1|39628.5|39626.1|810
1723566900000|2024-08-13 16:35:00|39639.5|39637.1|39666|39663.6|39666.5|39664.1|39635|39632.6|468
1723567200000|2024-08-13 16:40:00|39665.5|39663.1|39691.5|39689.1|39699|39696.6|39663|39660.6|808
1723567500000|2024-08-13 16:45:00|39691|39688.6|39723|39720.6|39724.5|39722.1|39682|39679.6|954
1723567800000|2024-08-13 16:50:00|39723.5|39721.1|39733|39730.6|39748|39745.6|39718|39715.6|1121
1723568100000|2024-08-13 16:55:00|39732.5|39730.1|39722.5|39720.1|39737.5|39735.1|39718|39715.6|598
1723568400000|2024-08-13 17:00:00|39723.5|39721.1|39684|39681.6|39723.5|39721.1|39682|39679.6|998
1723568700000|2024-08-13 17:05:00|39684.5|39682.1|39672.5|39670.1|39704|39701.6|39671|39668.6|677
1723569000000|2024-08-13 17:10:00|39672|39669.6|39676.5|39674.1|39680.5|39678.1|39662.5|39660.1|492
1723569300000|2024-08-13 17:15:00|39675.5|39673.1|39694|39691.6|39697.5|39695.1|39668.5|39666.1|639
1723569600000|2024-08-13 17:20:00|39694.5|39692.1|39685|39682.6|39695.5|39693.1|39679|39676.6|564
1723569900000|2024-08-13 17:25:00|39684.5|39682.1|39691|39688.6|39699.5|39697.1|39681.5|39679.1|292
1723570200000|2024-08-13 17:30:00|39690.5|39688.1|39676|39673.6|39699|39696.6|39667|39664.6|584
1723570500000|2024-08-13 17:35:00|39675|39672.6|39691|39688.6|39691.5|39689.1|39673.5|39671.1|270
1723570800000|2024-08-13 17:40:00|39690.5|39688.1|39680.5|39678.1|39693.5|39691.1|39675.5|39673.1|303
1723571100000|2024-08-13 17:45:00|39680|39677.6|39667.5|39665.1|39688|39685.6|39618|39615.6|2482
1723571400000|2024-08-13 17:50:00|39667|39664.6|39690.4|39688|39692.4|39690|39654.5|39652.1|654
1723571700000|2024-08-13 17:55:00|39689.9|39687.5|39690.1|39687.7|39700.7|39698.3|39685.6|39683.2|657
1723572000000|2024-08-13 18:00:00|39690.6|39688.2|39701.1|39698.7|39713.1|39710.7|39684.1|39681.7|754
1723572300000|2024-08-13 18:05:00|39701.6|39699.2|39688.6|39686.2|39704.1|39701.7|39687.1|39684.7|446
1723572600000|2024-08-13 18:10:00|39688.1|39685.7|39707.1|39704.7|39715.1|39712.7|39688.1|39685.7|518
1723572900000|2024-08-13 18:15:00|39706.6|39704.2|39692.6|39690.2|39719.1|39716.7|39677.6|39675.2|621
1723573200000|2024-08-13 18:20:00|39692.1|39689.7|39699.1|39696.7|39713.1|39710.7|39688.6|39686.2|460
1723573500000|2024-08-13 18:25:00|39699.6|39697.2|39709.6|39707.2|39717.1|39714.7|39696.1|39693.7|427
1723573800000|2024-08-13 18:30:00|39709.1|39706.7|39716.6|39714.2|39722.1|39719.7|39703.6|39701.2|466
1723574100000|2024-08-13 18:35:00|39716.1|39713.7|39747.1|39744.7|39748.6|39746.2|39716.1|39713.7|874
1723574400000|2024-08-13 18:40:00|39747.6|39745.2|39733.1|39730.7|39750.6|39748.2|39731.6|39729.2|790
1723574700000|2024-08-13 18:45:00|39732.1|39729.7|39740.1|39737.7|39743.6|39741.2|39720.1|39717.7|546
1723575000000|2024-08-13 18:50:00|39740.6|39738.2|39736.1|39733.7|39741.1|39738.7|39723.1|39720.7|637
1723575300000|2024-08-13 18:55:00|39735.6|39733.2|39735.5|39733.1|39741|39738.6|39730|39727.6|586
1723575600000|2024-08-13 19:00:00|39735|39732.6|39748|39745.6|39766|39763.6|39731.5|39729.1|792
1723575900000|2024-08-13 19:05:00|39748.5|39746.1|39738|39735.6|39757|39754.6|39718|39715.6|854
1723576200000|2024-08-13 19:10:00|39738.5|39736.1|39728|39725.6|39751|39748.6|39724.5|39722.1|677
1723576500000|2024-08-13 19:15:00|39728.5|39726.1|39724|39721.6|39736|39733.6|39713|39710.6|669
1723576800000|2024-08-13 19:20:00|39724.5|39722.1|39742|39739.6|39750|39747.6|39716.5|39714.1|772
1723577100000|2024-08-13 19:25:00|39741.5|39739.1|39749.5|39747.1|39752|39749.6|39731.5|39729.1|637
1723577400000|2024-08-13 19:30:00|39749|39746.6|39739.5|39737.1|39754|39751.6|39733|39730.6|694
1723577700000|2024-08-13 19:35:00|39740|39737.6|39753.5|39751.1|39753.5|39751.1|39734.5|39732.1|612
1723578000000|2024-08-13 19:40:00|39752.5|39750.1|39750.5|39748.1|39761.5|39759.1|39744.5|39742.1|726
1723578300000|2024-08-13 19:45:00|39751|39748.6|39796.5|39794.1|39802.5|39800.1|39741|39738.6|1502
1723578600000|2024-08-13 19:50:00|39788|39785.6|39738|39735.6|39801|39798.6|39726.5|39724.1|2373
1723578900000|2024-08-13 19:55:00|39737.5|39735.1|39761|39758.6|39787|39784.6|39725|39722.6|3535
1723579200000|2024-08-13 20:00:00|39761.5|39759.1|39764.2|39759.4|39768.2|39763.4|39736.2|39731.4|1674
1723579500000|2024-08-13 20:05:00|39764.7|39759.9|39763.2|39758.4|39771.2|39766.4|39757.2|39752.4|432
1723579800000|2024-08-13 20:10:00|39763.7|39758.9|39761.2|39756.4|39768.7|39763.9|39755.2|39750.4|215
1723580100000|2024-08-13 20:15:00|39760.7|39755.9|39751.2|39746.4|39760.7|39755.9|39743.2|39738.4|156
1723580400000|2024-08-13 20:20:00|39751.7|39746.9|39752.2|39747.4|39755.7|39750.9|39746.2|39741.4|137
1723580700000|2024-08-13 20:25:00|39752.7|39747.9|39757.2|39752.4|39766.7|39761.9|39748.7|39743.9|395
1723581000000|2024-08-13 20:30:00|39756.7|39751.9|39754.7|39749.9|39761.7|39756.9|39749.7|39744.9|176
1723581300000|2024-08-13 20:35:00|39754.2|39749.4|39744.7|39739.9|39754.7|39749.9|39743.2|39738.4|154
1723581600000|2024-08-13 20:40:00|39744.2|39739.4|39748.2|39743.4|39749.7|39744.9|39742.2|39737.4|163
1723581900000|2024-08-13 20:45:00|39747.7|39742.9|39745.2|39740.4|39749.2|39744.4|39744.2|39739.4|50
1723582200000|2024-08-13 20:50:00|39744.7|39739.9|39746.2|39741.4|39748.2|39743.4|39741.7|39736.9|98
1723582500000|2024-08-13 20:55:00|39746.7|39741.9|39753.5|39743.7|39755.4|39748.4|39744.7|39739.9|76
1723582800000|2024-08-13 21:00:00|39753.4|39743.6|39755.9|39746.1|39758.9|39749.1|39753.4|39743.6|0
1723583100000|2024-08-13 21:05:00|39756.2|39746.4|39745.5|39735.7|39760.2|39750.4|39745.5|39735.7|0
1723583400000|2024-08-13 21:10:00|39746.3|39736.5|39741|39731.2|39747.1|39737.3|39733.4|39723.6|0
1723583700000|2024-08-13 21:15:00|39741.1|39731.3|39741.3|39731.5|39744.3|39734.5|39738|39728.2|0
1723584000000|2024-08-13 21:20:00|39741|39731.2|39746.4|39736.6|39746.5|39736.7|39736.9|39727.1|0
1723584300000|2024-08-13 21:25:00|39747|39737.2|39749.6|39739.8|39749.8|39740|39743.5|39733.7|0
1723584600000|2024-08-13 21:30:00|39750.4|39740.6|39750.8|39741|39752.4|39742.6|39749.7|39739.9|0
1723584900000|2024-08-13 21:35:00|39750.9|39741.1|39746.1|39736.3|39750.9|39741.1|39743.9|39734.1|0
1723585200000|2024-08-13 21:40:00|39746.3|39736.5|39744.6|39734.8|39746.8|39737|39744.6|39734.8|0
1723585500000|2024-08-13 21:45:00|39744.4|39734.6|39747.3|39737.5|39747.3|39737.5|39744.4|39734.6|0
1723585800000|2024-08-13 21:50:00|39752.1|39742.3|39753.4|39743.6|39753.4|39743.6|39751.5|39741.7|0
1723586100000|2024-08-13 21:55:00|39753.7|39743.9|39762.3|39752.5|39765|39755.2|39753.7|39743.9|0
1723586400000|2024-08-13 22:00:00|39770.2|39765.4|39763.7|39758.9|39770.2|39765.4|39759.2|39754.4|150
1723586700000|2024-08-13 22:05:00|39764.2|39759.4|39761.7|39756.9|39768.2|39763.4|39761.7|39756.9|32
1723587000000|2024-08-13 22:10:00|39762.2|39757.4|39757.2|39752.4|39765.2|39760.4|39754.2|39749.4|59
1723587300000|2024-08-13 22:15:00|39756.7|39751.9|39741.2|39736.4|39757.7|39752.9|39735.2|39730.4|119
1723587600000|2024-08-13 22:20:00|39741.7|39736.9|39746.7|39741.9|39751.2|39746.4|39736.2|39731.4|83
1723587900000|2024-08-13 22:25:00|39747.2|39742.4|39747.2|39742.4|39748.7|39743.9|39744.2|39739.4|19
1723588200000|2024-08-13 22:30:00|39746.7|39741.9|39743.7|39738.9|39747.2|39742.4|39742.2|39737.4|35
1723588500000|2024-08-13 22:35:00|39744.2|39739.4|39740.2|39735.4|39744.7|39739.9|39738.7|39733.9|33
1723588800000|2024-08-13 22:40:00|39739.7|39734.9|39741.7|39736.9|39744.2|39739.4|39739.2|39734.4|23
1723589100000|2024-08-13 22:45:00|39741.2|39736.4|39743.2|39738.4|39746.7|39741.9|39740.7|39735.9|16
1723589400000|2024-08-13 22:50:00|39742.7|39737.9|39742.2|39737.4|39744.7|39739.9|39741.2|39736.4|25
1723589700000|2024-08-13 22:55:00|39741.7|39736.9|39747.2|39742.4|39748.2|39743.4|39741.2|39736.4|22
1723590000000|2024-08-13 23:00:00|39748.2|39743.4|39747.2|39742.4|39748.2|39743.4|39739.7|39734.9|66
1723590300000|2024-08-13 23:05:00|39747.7|39742.9|39742.2|39737.4|39749.7|39744.9|39742.2|39737.4|84
1723590600000|2024-08-13 23:10:00|39742.7|39737.9|39749.2|39744.4|39750.7|39745.9|39740.2|39735.4|34
1723590900000|2024-08-13 23:15:00|39749.7|39744.9|39755.7|39750.9|39757.7|39752.9|39749.7|39744.9|30
1723591200000|2024-08-13 23:20:00|39756.2|39751.4|39755.2|39750.4|39757.7|39752.9|39753.2|39748.4|39
1723591500000|2024-08-13 23:25:00|39755.7|39750.9|39758.2|39753.4|39760.2|39755.4|39755.2|39750.4|54
1723591800000|2024-08-13 23:30:00|39757.7|39752.9|39760.2|39755.4|39762.2|39757.4|39752.2|39747.4|52
1723592100000|2024-08-13 23:35:00|39759.7|39754.9|39754.7|39749.9|39759.7|39754.9|39750.2|39745.4|52
1723592400000|2024-08-13 23:40:00|39755.2|39750.4|39756.2|39751.4|39756.7|39751.9|39752.2|39747.4|34
1723592700000|2024-08-13 23:45:00|39755.7|39750.9|39755.2|39750.4|39759.7|39754.9|39752.7|39747.9|31
1723593000000|2024-08-13 23:50:00|39754.7|39749.9|39756.2|39751.4|39758.2|39753.4|39752.7|39747.9|42
1723593300000|2024-08-13 23:55:00|39755.7|39750.9|39755.2|39750.4|39760.2|39755.4|39754.2|39749.4|42
1723593600000|2024-08-14 00:00:00|39756.2|39751.4|39756.2|39751.4|39764.2|39759.4|39751.7|39746.9|89
1723593900000|2024-08-14 00:05:00|39756.7|39751.9|39758.2|39753.4|39765.2|39760.4|39753.7|39748.9|71
1723594200000|2024-08-14 00:10:00|39757.7|39752.9|39754.7|39749.9|39760.2|39755.4|39748.2|39743.4|85
1723594500000|2024-08-14 00:15:00|39754.2|39749.4|39760.2|39755.4|39762.2|39757.4|39745.7|39740.9|91
1723594800000|2024-08-14 00:20:00|39760.7|39755.9|39744.7|39739.9|39762.2|39757.4|39742.2|39737.4|80
1723595100000|2024-08-14 00:25:00|39745.2|39740.4|39750.2|39745.4|39756.2|39751.4|39743.7|39738.9|40
1723595400000|2024-08-14 00:30:00|39750.7|39745.9|39749.7|39744.9|39752.7|39747.9|39744.7|39739.9|68
1723595700000|2024-08-14 00:35:00|39750.2|39745.4|39751.2|39746.4|39754.2|39749.4|39748.2|39743.4|45
1723596000000|2024-08-14 00:40:00|39751.7|39746.9|39759.6|39754.8|39763.3|39758.5|39748.7|39743.9|47
1723596300000|2024-08-14 00:45:00|39759.1|39754.3|39761.6|39756.8|39765.6|39760.8|39752.6|39747.8|58
1723596600000|2024-08-14 00:50:00|39761.1|39756.3|39763.6|39758.8|39767.6|39762.8|39759.1|39754.3|47
1723596900000|2024-08-14 00:55:00|39763.1|39758.3|39760.6|39755.8|39765.6|39760.8|39757.6|39752.8|35
1723597200000|2024-08-14 01:00:00|39760.1|39755.3|39759.6|39754.8|39761.6|39756.8|39755.6|39750.8|21
1723597500000|2024-08-14 01:05:00|39759.1|39754.3|39764.6|39759.8|39770.6|39765.8|39758.6|39753.8|36
1723597800000|2024-08-14 01:10:00|39765.1|39760.3|39761.6|39756.8|39765.6|39760.8|39759.1|39754.3|30
1723598100000|2024-08-14 01:15:00|39762.1|39757.3|39761.1|39756.3|39766.1|39761.3|39756.6|39751.8|30
1723598400000|2024-08-14 01:20:00|39761.6|39756.8|39760.1|39755.3|39769.6|39764.8|39755.6|39750.8|70
1723598700000|2024-08-14 01:25:00|39759.6|39754.8|39763.6|39758.8|39765.6|39760.8|39759.1|39754.3|35
1723599000000|2024-08-14 01:30:00|39763.1|39758.3|39780.1|39775.3|39784.1|39779.3|39761.6|39756.8|164
1723599300000|2024-08-14 01:35:00|39780.6|39775.8|39778.6|39773.8|39783.6|39778.8|39771.1|39766.3|77
1723599600000|2024-08-14 01:40:00|39778.1|39773.3|39779.6|39774.8|39782.6|39777.8|39775.1|39770.3|96
1723599900000|2024-08-14 01:45:00|39779.1|39774.3|39775.6|39770.8|39779.1|39774.3|39770.1|39765.3|47
1723600200000|2024-08-14 01:50:00|39776.1|39771.3|39775.6|39770.8|39777.6|39772.8|39772.1|39767.3|26
1723600500000|2024-08-14 01:55:00|39776.1|39771.3|39774.6|39769.8|39778.1|39773.3|39771.6|39766.8|55
1723600800000|2024-08-14 02:00:00|39775.1|39770.3|39766.6|39761.8|39777.6|39772.8|39759.6|39754.8|85
1723601100000|2024-08-14 02:05:00|39767.1|39762.3|39755.6|39750.8|39767.6|39762.8|39744.6|39739.8|141
1723601400000|2024-08-14 02:10:00|39755.1|39750.3|39733.1|39728.3|39757.6|39752.8|39731.6|39726.8|263
1723601700000|2024-08-14 02:15:00|39733.6|39728.8|39747.1|39742.3|39754.1|39749.3|39731.1|39726.3|207
1723602000000|2024-08-14 02:20:00|39746.6|39741.8|39750.6|39745.8|39758.1|39753.3|39745.6|39740.8|103
1723602300000|2024-08-14 02:25:00|39751.1|39746.3|39753.6|39748.8|39761.6|39756.8|39746.6|39741.8|76
1723602600000|2024-08-14 02:30:00|39754.1|39749.3|39747.6|39742.8|39761.1|39756.3|39747.1|39742.3|99
1723602900000|2024-08-14 02:35:00|39748.1|39743.3|39756.6|39751.8|39760.1|39755.3|39745.1|39740.3|103
1723603200000|2024-08-14 02:40:00|39757.1|39752.3|39758.6|39753.8|39759.6|39754.8|39752.6|39747.8|76
1723603500000|2024-08-14 02:45:00|39758.1|39753.3|39760.6|39755.8|39763.1|39758.3|39754.6|39749.8|20
1723603800000|2024-08-14 02:50:00|39760.1|39755.3|39762.6|39757.8|39763.1|39758.3|39758.1|39753.3|24
1723604100000|2024-08-14 02:55:00|39762.1|39757.3|39760.6|39755.8|39766.6|39761.8|39758.6|39753.8|40
1723604400000|2024-08-14 03:00:00|39761.1|39756.3|39761.6|39756.8|39763.6|39758.8|39759.1|39754.3|52
1723604700000|2024-08-14 03:05:00|39762.1|39757.3|39765.6|39760.8|39767.6|39762.8|39760.6|39755.8|78
1723605000000|2024-08-14 03:10:00|39766.1|39761.3|39764.6|39759.8|39768.1|39763.3|39761.6|39756.8|23
1723605300000|2024-08-14 03:15:00|39765.1|39760.3|39774.6|39769.8|39774.6|39769.8|39764.6|39759.8|70
1723605600000|2024-08-14 03:20:00|39774.1|39769.3|39774.6|39769.8|39778.6|39773.8|39772.1|39767.3|47
1723605900000|2024-08-14 03:25:00|39775.1|39770.3|39768.1|39763.3|39776.6|39771.8|39768.1|39763.3|41
1723606200000|2024-08-14 03:30:00|39767.6|39762.8|39772.6|39767.8|39772.6|39767.8|39764.6|39759.8|46
1723606500000|2024-08-14 03:35:00|39772.1|39767.3|39769.6|39764.8|39772.6|39767.8|39765.6|39760.8|50
1723606800000|2024-08-14 03:40:00|39770.1|39765.3|39771.6|39766.8|39773.6|39768.8|39766.1|39761.3|59
1723607100000|2024-08-14 03:45:00|39771.1|39766.3|39777.1|39772.3|39779.6|39774.8|39770.6|39765.8|31
1723607400000|2024-08-14 03:50:00|39776.6|39771.8|39776.6|39771.8|39781.6|39776.8|39772.6|39767.8|28
1723607700000|2024-08-14 03:55:00|39778.1|39773.3|39773.6|39768.8|39779.6|39774.8|39771.6|39766.8|59
1723608000000|2024-08-14 04:00:00|39774.1|39769.3|39775.6|39770.8|39778.6|39773.8|39769.6|39764.8|49
1723608300000|2024-08-14 04:05:00|39776.1|39771.3|39778.6|39773.8|39779.6|39774.8|39776.1|39771.3|14
1723608600000|2024-08-14 04:10:00|39778.1|39773.3|39782.6|39777.8|39790.1|39785.3|39777.6|39772.8|106
1723608900000|2024-08-14 04:15:00|39784.1|39779.3|39780.6|39775.8|39785.6|39780.8|39779.6|39774.8|55
1723609200000|2024-08-14 04:20:00|39780.1|39775.3|39788.6|39783.8|39789.1|39784.3|39777.6|39772.8|90
1723609500000|2024-08-14 04:25:00|39789.1|39784.3|39787.6|39782.8|39790.6|39785.8|39785.6|39780.8|24
1723609800000|2024-08-14 04:30:00|39787.1|39782.3|39784.1|39779.3|39787.6|39782.8|39779.6|39774.8|20
1723610100000|2024-08-14 04:35:00|39784.6|39779.8|39786.6|39781.8|39793.1|39788.3|39784.6|39779.8|85
1723610400000|2024-08-14 04:40:00|39786.1|39781.3|39791.6|39786.8|39795.1|39790.3|39785.1|39780.3|155
1723610700000|2024-08-14 04:45:00|39791.1|39786.3|39790.6|39785.8|39791.6|39786.8|39785.6|39780.8|13
1723611000000|2024-08-14 04:50:00|39790.1|39785.3|39785.6|39780.8|39790.6|39785.8|39783.6|39778.8|15
1723611300000|2024-08-14 04:55:00|39785.1|39780.3|39783.6|39778.8|39786.1|39781.3|39780.1|39775.3|29
1723611600000|2024-08-14 05:00:00|39783.1|39778.3|39782.6|39777.8|39784.1|39779.3|39776.6|39771.8|51
1723611900000|2024-08-14 05:05:00|39783.1|39778.3|39783.6|39778.8|39785.6|39780.8|39781.6|39776.8|9
1723612200000|2024-08-14 05:10:00|39783.1|39778.3|39782.6|39777.8|39785.6|39780.8|39781.6|39776.8|28
1723612500000|2024-08-14 05:15:00|39782.1|39777.3|39786.6|39781.8|39787.6|39782.8|39782.1|39777.3|13
1723612800000|2024-08-14 05:20:00|39785.1|39780.3|39785.6|39780.8|39789.6|39784.8|39782.1|39777.3|27
1723613100000|2024-08-14 05:25:00|39786.1|39781.3|39786.6|39781.8|39787.6|39782.8|39780.6|39775.8|65
1723613400000|2024-08-14 05:30:00|39787.1|39782.3|39791.6|39786.8|39793.6|39788.8|39783.6|39778.8|35
1723613700000|2024-08-14 05:35:00|39791.1|39786.3|39796.6|39791.8|39802.6|39797.8|39791.1|39786.3|50
1723614000000|2024-08-14 05:40:00|39797.1|39792.3|39800.1|39795.3|39802.1|39797.3|39795.6|39790.8|34
1723614300000|2024-08-14 05:45:00|39800.6|39795.8|39800.6|39795.8|39810.1|39805.3|39798.6|39793.8|92
1723614600000|2024-08-14 05:50:00|39798.6|39793.8|39790.6|39785.8|39800.1|39795.3|39790.1|39785.3|39
1723614900000|2024-08-14 05:55:00|39790.1|39785.3|39804.6|39799.8|39807.1|39802.3|39788.6|39783.8|98
1723615200000|2024-08-14 06:00:00|39804|39800.4|39812|39808.4|39814.5|39810.9|39794|39790.4|329
1723615500000|2024-08-14 06:05:00|39812.5|39808.9|39794.5|39790.9|39813.5|39809.9|39793|39789.4|74
1723615800000|2024-08-14 06:10:00|39795.5|39791.9|39787|39783.4|39796|39792.4|39786.5|39782.9|66
1723616100000|2024-08-14 06:15:00|39786.5|39782.9|39799|39795.4|39801|39797.4|39784|39780.4|50
1723616400000|2024-08-14 06:20:00|39799.5|39795.9|39812.5|39808.9|39812.5|39808.9|39798|39794.4|91
1723616700000|2024-08-14 06:25:00|39812|39808.4|39806.5|39802.9|39818|39814.4|39806|39802.4|161
1723617000000|2024-08-14 06:30:00|39807|39803.4|39817.5|39813.9|39820|39816.4|39804.5|39800.9|115
1723617300000|2024-08-14 06:35:00|39817|39813.4|39821|39817.4|39823.5|39819.9|39815|39811.4|126
1723617600000|2024-08-14 06:40:00|39821.5|39817.9|39818|39814.4|39822|39818.4|39815.5|39811.9|100
1723617900000|2024-08-14 06:45:00|39815.5|39811.9|39812.5|39808.9|39816.5|39812.9|39807.5|39803.9|84
1723618200000|2024-08-14 06:50:00|39813|39809.4|39815|39811.4|39818|39814.4|39813|39809.4|60
1723618500000|2024-08-14 06:55:00|39815.5|39811.9|39807.5|39803.9|39817.5|39813.9|39805.5|39801.9|162
1723618800000|2024-08-14 07:00:00|39809|39805.4|39811.5|39807.9|39815.5|39811.9|39798.5|39794.9|111
1723619100000|2024-08-14 07:05:00|39811|39807.4|39803.5|39799.9|39817.5|39813.9|39801|39797.4|105
1723619400000|2024-08-14 07:10:00|39804|39800.4|39803.5|39799.9|39804.5|39800.9|39787.5|39783.9|263
1723619700000|2024-08-14 07:15:00|39805|39801.4|39810|39806.4|39811|39807.4|39797.5|39793.9|42
1723620000000|2024-08-14 07:20:00|39809.5|39805.9|39814.5|39810.9|39818|39814.4|39808|39804.4|105
1723620300000|2024-08-14 07:25:00|39815|39811.4|39813|39809.4|39825.5|39821.9|39811.5|39807.9|87
1723620600000|2024-08-14 07:30:00|39813.5|39809.9|39801|39797.4|39817|39813.4|39797.5|39793.9|171
1723620900000|2024-08-14 07:35:00|39801.5|39797.9|39801|39797.4|39808|39804.4|39798|39794.4|72
1723621200000|2024-08-14 07:40:00|39801.5|39797.9|39805|39801.4|39811|39807.4|39798|39794.4|47
1723621500000|2024-08-14 07:45:00|39804.5|39800.9|39803|39799.4|39809.5|39805.9|39802|39798.4|127
1723621800000|2024-08-14 07:50:00|39803.5|39799.9|39794|39790.4|39808.5|39804.9|39793.5|39789.9|103
1723622100000|2024-08-14 07:55:00|39794.5|39790.9|39789|39785.4|39797.5|39793.9|39783|39779.4|115
1723622400000|2024-08-14 08:00:00|39792.5|39788.9|39786|39782.4|39794.5|39790.9|39777|39773.4|327
1723622700000|2024-08-14 08:05:00|39786.5|39782.9|39793|39789.4|39794|39790.4|39780.5|39776.9|171
1723623000000|2024-08-14 08:10:00|39792.5|39788.9|39794|39790.4|39801|39797.4|39788|39784.4|197
1723623300000|2024-08-14 08:15:00|39793.5|39789.9|39795|39791.4|39798|39794.4|39788|39784.4|127
1723623600000|2024-08-14 08:20:00|39795.5|39791.9|39798.5|39794.9|39804.5|39800.9|39791|39787.4|128
1723623900000|2024-08-14 08:25:00|39799|39795.4|39802|39798.4|39805|39801.4|39798|39794.4|59
1723624200000|2024-08-14 08:30:00|39801.5|39797.9|39818|39814.4|39825.5|39821.9|39800.5|39796.9|128
1723624500000|2024-08-14 08:35:00|39817.5|39813.9|39807|39803.4|39820|39816.4|39804|39800.4|87
1723624800000|2024-08-14 08:40:00|39805.5|39801.9|39814|39810.4|39817|39813.4|39805.5|39801.9|71
1723625100000|2024-08-14 08:45:00|39814.5|39810.9|39813|39809.4|39817|39813.4|39807|39803.4|68
1723625400000|2024-08-14 08:50:00|39813.5|39809.9|39814|39810.4|39818|39814.4|39811|39807.4|36
1723625700000|2024-08-14 08:55:00|39816|39812.4|39828|39824.4|39830|39826.4|39815|39811.4|41
1723626000000|2024-08-14 09:00:00|39829|39825.4|39825|39821.4|39832.5|39828.9|39824.5|39820.9|55
1723626300000|2024-08-14 09:05:00|39826.5|39822.9|39822|39818.4|39826.5|39822.9|39819|39815.4|72
1723626600000|2024-08-14 09:10:00|39821.5|39817.9|39823|39819.4|39827|39823.4|39821.5|39817.9|68
1723626900000|2024-08-14 09:15:00|39823.5|39819.9|39822.5|39818.9|39827.5|39823.9|39818.5|39814.9|19
1723627200000|2024-08-14 09:20:00|39822|39818.4|39822.5|39818.9|39834|39830.4|39821|39817.4|105
1723627500000|2024-08-14 09:25:00|39823|39819.4|39814|39810.4|39825|39821.4|39810|39806.4|109
1723627800000|2024-08-14 09:30:00|39814.5|39810.9|39812|39808.4|39816|39812.4|39809|39805.4|94
1723628100000|2024-08-14 09:35:00|39812.5|39808.9|39807.5|39803.9|39815|39811.4|39807.5|39803.9|80
1723628400000|2024-08-14 09:40:00|39808|39804.4|39798|39794.4|39814|39810.4|39798|39794.4|103
1723628700000|2024-08-14 09:45:00|39800|39796.4|39795|39791.4|39802|39798.4|39791|39787.4|124
1723629000000|2024-08-14 09:50:00|39795.5|39791.9|39787|39783.4|39795.5|39791.9|39784|39780.4|117
1723629300000|2024-08-14 09:55:00|39786.5|39782.9|39781.5|39777.9|39787|39783.4|39778.5|39774.9|73
1723629600000|2024-08-14 10:00:00|39781|39777.4|39779|39775.4|39785|39781.4|39770.5|39766.9|269
1723629900000|2024-08-14 10:05:00|39778.5|39774.9|39772|39768.4|39783|39779.4|39772|39768.4|144
1723630200000|2024-08-14 10:10:00|39771.5|39767.9|39761|39757.4|39777|39773.4|39758|39754.4|171
1723630500000|2024-08-14 10:15:00|39760|39756.4|39762|39758.4|39768|39764.4|39756.5|39752.9|260
1723630800000|2024-08-14 10:20:00|39761.5|39757.9|39757.5|39753.9|39761.5|39757.9|39749.5|39745.9|188
1723631100000|2024-08-14 10:25:00|39758|39754.4|39772|39768.4|39773|39769.4|39756|39752.4|195
1723631400000|2024-08-14 10:30:00|39772.5|39768.9|39779|39775.4|39779.5|39775.9|39766.5|39762.9|112
1723631700000|2024-08-14 10:35:00|39779.5|39775.9|39780|39776.4|39783.5|39779.9|39774|39770.4|68
1723632000000|2024-08-14 10:40:00|39780.5|39776.9|39777|39773.4|39785.5|39781.9|39776.5|39772.9|100
1723632300000|2024-08-14 10:45:00|39777.5|39773.9|39783|39779.4|39790|39786.4|39777|39773.4|180
1723632600000|2024-08-14 10:50:00|39783.5|39779.9|39781|39777.4|39786.5|39782.9|39779.5|39775.9|57
1723632900000|2024-08-14 10:55:00|39780.5|39776.9|39781|39777.4|39788.5|39784.9|39779|39775.4|166
1723633200000|2024-08-14 11:00:00|39781.5|39777.9|39781|39777.4|39783.5|39779.9|39772|39768.4|116
1723633500000|2024-08-14 11:05:00|39781.5|39777.9|39774|39770.4|39784.5|39780.9|39773|39769.4|58
1723633800000|2024-08-14 11:10:00|39774.5|39770.9|39771|39767.4|39777|39773.4|39768|39764.4|115
1723634100000|2024-08-14 11:15:00|39770.5|39766.9|39767|39763.4|39774|39770.4|39767|39763.4|55
1723634400000|2024-08-14 11:20:00|39767.5|39763.9|39772|39768.4|39773|39769.4|39761.5|39757.9|155
1723634700000|2024-08-14 11:25:00|39772.5|39768.9|39764.5|39760.9|39781.5|39777.9|39764|39760.4|122
1723635000000|2024-08-14 11:30:00|39764|39760.4|39759.5|39755.9|39769.5|39765.9|39755.5|39751.9|121
1723635300000|2024-08-14 11:35:00|39759|39755.4|39756.5|39752.9|39763.5|39759.9|39755|39751.4|117
1723635600000|2024-08-14 11:40:00|39757|39753.4|39755|39751.4|39759|39755.4|39751.5|39747.9|147
1723635900000|2024-08-14 11:45:00|39755.5|39751.9|39773.5|39769.9|39777|39773.4|39755|39751.4|164
1723636200000|2024-08-14 11:50:00|39773|39769.4|39769|39765.4|39783|39779.4|39766.5|39762.9|128
1723636500000|2024-08-14 11:55:00|39769.5|39765.9|39766|39762.4|39774|39770.4|39759.5|39755.9|175
1723636800000|2024-08-14 12:00:00|39765|39761.4|39768|39764.4|39768.5|39764.9|39755|39751.4|142
1723637100000|2024-08-14 12:05:00|39767|39763.4|39770|39766.4|39772.5|39768.9|39762.5|39758.9|199
1723637400000|2024-08-14 12:10:00|39770.5|39766.9|39767|39763.4|39775|39771.4|39761|39757.4|150
1723637700000|2024-08-14 12:15:00|39767.5|39763.9|39774|39770.4|39781|39777.4|39767.5|39763.9|222
1723638000000|2024-08-14 12:20:00|39773.5|39769.9|39767|39763.4|39773.5|39769.9|39747|39743.4|212
1723638300000|2024-08-14 12:25:00|39766.5|39762.9|39768.5|39764.9|39784.5|39780.9|39763|39759.4|365
1723638600000|2024-08-14 12:30:00|39765.5|39761.9|39731.5|39727.9|39854|39850.4|39677.5|39673.9|2625
1723638900000|2024-08-14 12:35:00|39730.5|39726.9|39758.5|39754.9|39774|39770.4|39704|39700.4|859
1723639200000|2024-08-14 12:40:00|39758|39754.4|39770.5|39766.9|39773.5|39769.9|39733.5|39729.9|706
1723639500000|2024-08-14 12:45:00|39770|39766.4|39792.5|39788.9|39806.5|39802.9|39762.5|39758.9|492
1723639800000|2024-08-14 12:50:00|39792|39788.4|39789|39785.4|39792|39788.4|39761|39757.4|450
1723640100000|2024-08-14 12:55:00|39788|39784.4|39806|39802.4|39811.5|39807.9|39785.5|39781.9|446
1723640400000|2024-08-14 13:00:00|39806.5|39802.9|39791|39787.4|39809.5|39805.9|39785|39781.4|363
1723640700000|2024-08-14 13:05:00|39790.5|39786.9|39793.5|39789.9|39799|39795.4|39781.5|39777.9|242
1723641000000|2024-08-14 13:10:00|39793|39789.4|39782.5|39778.9|39803|39799.4|39780|39776.4|134
1723641300000|2024-08-14 13:15:00|39783|39779.4|39780|39776.4|39788|39784.4|39770|39766.4|226
1723641600000|2024-08-14 13:20:00|39780.5|39776.9|39772|39768.4|39782.5|39778.9|39767|39763.4|137
1723641900000|2024-08-14 13:25:00|39772.5|39768.9|39757.5|39753.9|39772.5|39768.9|39740|39736.4|625
1723642200000|2024-08-14 13:30:00|39758|39754.4|39772.4|39770|39820.4|39818|39750.4|39748|4515
1723642500000|2024-08-14 13:35:00|39767.4|39765|39805.4|39803|39819.4|39817|39746.4|39744|2510
1723642800000|2024-08-14 13:40:00|39804.4|39802|39845.4|39843|39849.4|39847|39779.4|39777|2934
1723643100000|2024-08-14 13:45:00|39843.9|39841.5|39827.4|39825|39856.9|39854.5|39764.4|39762|3347
1723643400000|2024-08-14 13:50:00|39828.4|39826|39868.4|39866|39872.9|39870.5|39811.9|39809.5|2210
1723643700000|2024-08-14 13:55:00|39869.4|39867|39814.4|39812|39878.4|39876|39808.4|39806|2702
1723644000000|2024-08-14 14:00:00|39815.4|39813|39794.4|39792|39825.9|39823.5|39788.9|39786.5|2130
1723644300000|2024-08-14 14:05:00|39794.9|39792.5|39816.9|39814.5|39818.4|39816|39759.9|39757.5|2081
1723644600000|2024-08-14 14:10:00|39816.4|39814|39841.4|39839|39849.4|39847|39810.9|39808.5|2222
1723644900000|2024-08-14 14:15:00|39841.9|39839.5|39836.9|39834.5|39857.4|39855|39823.4|39821|1242
1723645200000|2024-08-14 14:20:00|39835.6|39833.2|39840.6|39838.2|39854.6|39852.2|39803.1|39800.7|1584
1723645500000|2024-08-14 14:25:00|39841.1|39838.7|39836.6|39834.2|39858.6|39856.2|39828.1|39825.7|1014
1723645800000|2024-08-14 14:30:00|39835.6|39833.2|39737.6|39735.2|39840.6|39838.2|39733.6|39731.2|1983
1723646100000|2024-08-14 14:35:00|39740.6|39738.2|39780.1|39777.7|39798.1|39795.7|39731.6|39729.2|1901
1723646400000|2024-08-14 14:40:00|39779.6|39777.2|39781.1|39778.7|39822.6|39820.2|39769.1|39766.7|1349
1723646700000|2024-08-14 14:45:00|39781.6|39779.2|39800.6|39798.2|39815.1|39812.7|39777.6|39775.2|1094
1723647000000|2024-08-14 14:50:00|39799.6|39797.2|39819.1|39816.7|39820.1|39817.7|39793.6|39791.2|1142
1723647300000|2024-08-14 14:55:00|39819.6|39817.2|39832.1|39829.7|39842.1|39839.7|39811.1|39808.7|1126
1723647600000|2024-08-14 15:00:00|39829.6|39827.2|39859.6|39857.2|39860.6|39858.2|39820.1|39817.7|1090
1723647900000|2024-08-14 15:05:00|39860.1|39857.7|39843.1|39840.7|39867.6|39865.2|39838.6|39836.2|1099
1723648200000|2024-08-14 15:10:00|39843.6|39841.2|39858.1|39855.7|39866.6|39864.2|39841.6|39839.2|640
1723648500000|2024-08-14 15:15:00|39858.6|39856.2|39877.1|39874.7|39878.1|39875.7|39848.1|39845.7|872
1723648800000|2024-08-14 15:20:00|39876.6|39874.2|39880.1|39877.7|39893.6|39891.2|39870.1|39867.7|1215
1723649100000|2024-08-14 15:25:00|39880.6|39878.2|39917.1|39914.7|39919.1|39916.7|39879.6|39877.2|960
1723649400000|2024-08-14 15:30:00|39920.6|39918.2|39951.6|39949.2|39969.1|39966.7|39915.1|39912.7|1909
1723649700000|2024-08-14 15:35:00|39952.1|39949.7|39969.6|39967.2|39978.6|39976.2|39944.1|39941.7|1082
1723650000000|2024-08-14 15:40:00|39970.1|39967.7|39931.1|39928.7|39976.6|39974.2|39927.1|39924.7|1137
1723650300000|2024-08-14 15:45:00|39931.6|39929.2|39950.6|39948.2|39967.1|39964.7|39929.1|39926.7|1042
1723650600000|2024-08-14 15:50:00|39950.1|39947.7|39975.6|39973.2|39988.1|39985.7|39947.6|39945.2|1150
1723650900000|2024-08-14 15:55:00|39975.1|39972.7|39990.4|39988|39994.4|39992|39967.4|39965|896
1723651200000|2024-08-14 16:00:00|39989.4|39987|40026.9|40024.5|40026.9|40024.5|39976.9|39974.5|1429
1723651500000|2024-08-14 16:05:00|40025.9|40023.5|40027.9|40025.5|40048.4|40046|40014.4|40012|1046
1723651800000|2024-08-14 16:10:00|40028.4|40026|40044.4|40042|40060.9|40058.5|40016.4|40014|1168
1723652100000|2024-08-14 16:15:00|40043.9|40041.5|40013.4|40011|40051.9|40049.5|40003.9|40001.5|1380
1723652400000|2024-08-14 16:20:00|40012.9|40010.5|39947.4|39945|40033.9|40031.5|39929.9|39927.5|1994
1723652700000|2024-08-14 16:25:00|39945.9|39943.5|39912.4|39910|39945.9|39943.5|39897.4|39895|2002
1723653000000|2024-08-14 16:30:00|39909.4|39907|39931.4|39929|39936.9|39934.5|39899.9|39897.5|1143
1723653300000|2024-08-14 16:35:00|39930.9|39928.5|39972.9|39970.5|39973.9|39971.5|39921.9|39919.5|875
1723653600000|2024-08-14 16:40:00|39973.4|39971|39917.4|39915|39973.9|39971.5|39910.9|39908.5|1054
1723653900000|2024-08-14 16:45:00|39916.9|39914.5|39918.4|39916|39929.9|39927.5|39901.4|39899|988
1723654200000|2024-08-14 16:50:00|39917.9|39915.5|39979.4|39977|39981.9|39979.5|39917.9|39915.5|984
1723654500000|2024-08-14 16:55:00|39978.9|39976.5|39992.9|39990.5|40004.9|40002.5|39975.4|39973|942
1723654800000|2024-08-14 17:00:00|39991.9|39989.5|39956.9|39954.5|39991.9|39989.5|39946.4|39944|727
1723655100000|2024-08-14 17:05:00|39956.4|39954|39968.4|39966|39987.9|39985.5|39952.9|39950.5|838
1723655400000|2024-08-14 17:10:00|39966.9|39964.5|39953.9|39951.5|39971.9|39969.5|39928.4|39926|1097
1723655700000|2024-08-14 17:15:00|39954.9|39952.5|39976.4|39974|39982.9|39980.5|39954.9|39952.5|566
1723656000000|2024-08-14 17:20:00|39975.9|39973.5|39987.9|39985.5|39989.4|39987|39964.4|39962|876
1723656300000|2024-08-14 17:25:00|39986.9|39984.5|40002.4|40000|40006.4|40004|39969.9|39967.5|666
1723656600000|2024-08-14 17:30:00|40000.4|39998|40016.4|40014|40025.9|40023.5|39987.4|39985|744
1723656900000|2024-08-14 17:35:00|40016.9|40014.5|40011.9|40009.5|40030.4|40028|40002.4|40000|636
1723657200000|2024-08-14 17:40:00|40010.9|40008.5|40027.4|40025|40035.4|40033|40009.9|40007.5|628
1723657500000|2024-08-14 17:45:00|40026.9|40024.5|40034.4|40032|40042.4|40040|40021.4|40019|485
1723657800000|2024-08-14 17:50:00|40033.9|40031.5|40023.4|40021|40038.4|40036|40009.4|40007|461
1723658100000|2024-08-14 17:55:00|40022.9|40020.5|40025.4|40023|40039.4|40037|40017.4|40015|375
1723658400000|2024-08-14 18:00:00|40025.9|40023.5|39999.4|39997|40026.4|40024|39982.9|39980.5|1058
1723658700000|2024-08-14 18:05:00|39998.4|39996|39992.4|39990|40005.4|40003|39982.9|39980.5|488
1723659000000|2024-08-14 18:10:00|39991.9|39989.5|39977.9|39975.5|39999.4|39997|39977.4|39975|535
1723659300000|2024-08-14 18:15:00|39976.9|39974.5|39965.9|39963.5|39989.9|39987.5|39965.9|39963.5|681
1723659600000|2024-08-14 18:20:00|39964.9|39962.5|39968.4|39966|39987.9|39985.5|39962.4|39960|565
1723659900000|2024-08-14 18:25:00|39967.9|39965.5|39979.4|39977|39982.4|39980|39964.4|39962|488
1723660200000|2024-08-14 18:30:00|39974.4|39972|39993.9|39991.5|39993.9|39991.5|39973.9|39971.5|586
1723660500000|2024-08-14 18:35:00|39993.4|39991|40001.9|39999.5|40009.9|40007.5|39986.4|39984|722
1723660800000|2024-08-14 18:40:00|40001.4|39999|40012.9|40010.5|40022.4|40020|40000.9|39998.5|641
1723661100000|2024-08-14 18:45:00|40012.4|40010|40021.4|40019|40024.9|40022.5|40006.4|40004|507
1723661400000|2024-08-14 18:50:00|40021.9|40019.5|40032.9|40030.5|40034.9|40032.5|40017.9|40015.5|528
1723661700000|2024-08-14 18:55:00|40033.4|40031|40067.4|40065|40075.9|40073.5|40029.4|40027|1237
1723662000000|2024-08-14 19:00:00|40067.9|40065.5|40056.4|40054|40068.9|40066.5|40043.9|40041.5|719
1723662300000|2024-08-14 19:05:00|40055.9|40053.5|40052.4|40050|40071.4|40069|40048.9|40046.5|477
1723662600000|2024-08-14 19:10:00|40052.9|40050.5|40001.4|39999|40059.4|40057|39994.9|39992.5|930
1723662900000|2024-08-14 19:15:00|40002.9|40000.5|39995.4|39993|40016.9|40014.5|39990.9|39988.5|985
1723663200000|2024-08-14 19:20:00|39994.9|39992.5|39997.9|39995.5|40007.4|40005|39983.4|39981|851
1723663500000|2024-08-14 19:25:00|39997.4|39995|39993.9|39991.5|40010.4|40008|39990.4|39988|658
1723663800000|2024-08-14 19:30:00|39992.9|39990.5|39972.9|39970.5|40000.9|39998.5|39965.4|39963|893
1723664100000|2024-08-14 19:35:00|39973.9|39971.5|39990.9|39988.5|39992.9|39990.5|39964.4|39962|814
1723664400000|2024-08-14 19:40:00|39990.7|39988.3|39999.2|39996.8|40003.2|40000.8|39979.7|39977.3|885
1723664700000|2024-08-14 19:45:00|39998.7|39996.3|40006.7|40004.3|40012.7|40010.3|39982.2|39979.8|884
1723665000000|2024-08-14 19:50:00|40007.2|40004.8|40022.7|40020.3|40028.2|40025.8|39974.7|39972.3|1691
1723665300000|2024-08-14 19:55:00|40023.2|40020.8|39992.2|39989.8|40059.2|40056.8|39988.7|39986.3|4360
1723665600000|2024-08-14 20:00:00|39987.3|39984.9|40028.5|40023.7|40030|40025.2|39985.5|39980.7|1472
1723665900000|2024-08-14 20:05:00|40029|40024.2|40057|40052.2|40059|40054.2|40021|40016.2|624
1723666200000|2024-08-14 20:10:00|40056.5|40051.7|40065|40060.2|40068|40063.2|40050.5|40045.7|377
1723666500000|2024-08-14 20:15:00|40064|40059.2|40065|40060.2|40070|40065.2|40062|40057.2|195
1723666800000|2024-08-14 20:20:00|40065.5|40060.7|40062|40057.2|40068|40063.2|40058|40053.2|105
1723667100000|2024-08-14 20:25:00|40062.5|40057.7|40058|40053.2|40063|40058.2|40057.5|40052.7|96
1723667400000|2024-08-14 20:30:00|40057.5|40052.7|40051|40046.2|40060|40055.2|40048.5|40043.7|128
1723667700000|2024-08-14 20:35:00|40051.5|40046.7|40055|40050.2|40056.5|40051.7|40048|40043.2|96
1723668000000|2024-08-14 20:40:00|40054.5|40049.7|40053|40048.2|40059.5|40054.7|40051.5|40046.7|49
1723668300000|2024-08-14 20:45:00|40054.5|40049.7|40051|40046.2|40055|40050.2|40050|40045.2|76
1723668600000|2024-08-14 20:50:00|40050.5|40045.7|40057|40052.2|40060|40055.2|40050.5|40045.7|80
1723668900000|2024-08-14 20:55:00|40056.5|40051.7|40059.1|40049.3|40059.1|40051.7|40047|40042.2|74
1723669200000|2024-08-14 21:00:00|40057.8|40048|40059.4|40049.6|40062.8|40053|40056.5|40046.7|0
1723669500000|2024-08-14 21:05:00|40062.5|40052.7|40062.9|40053.1|40068.6|40058.8|40061.3|40051.5|0
1723669800000|2024-08-14 21:10:00|40073.1|40063.3|40062.8|40053|40073.1|40063.3|40062.5|40052.7|0
1723670100000|2024-08-14 21:15:00|40062.1|40052.3|40057.5|40047.7|40062.1|40052.3|40056.4|40046.6|0
1723670400000|2024-08-14 21:20:00|40057.4|40047.6|40053.6|40043.8|40057.4|40047.6|40053.6|40043.8|0
1723670700000|2024-08-14 21:25:00|40054.1|40044.3|40052.5|40042.7|40054.1|40044.3|40052|40042.2|0
1723671000000|2024-08-14 21:30:00|40052.6|40042.8|40052.8|40043|40053|40043.2|40052.6|40042.8|0
1723671300000|2024-08-14 21:35:00|40052.9|40043.1|40052.4|40042.6|40052.9|40043.1|40051.8|40042|0
1723671600000|2024-08-14 21:40:00|40051.3|40041.5|40051.7|40041.9|40052.1|40042.3|40050.3|40040.5|0
1723671900000|2024-08-14 21:45:00|40054.3|40044.5|40054.2|40044.4|40055.3|40045.5|40051.8|40042|0
1723672200000|2024-08-14 21:50:00|40052.9|40043.1|40057.3|40047.5|40059.2|40049.4|40052.9|40043.1|0
1723672500000|2024-08-14 21:55:00|40059.5|40049.7|40058.1|40048.3|40060|40050.2|40054.2|40044.4|0
1723672800000|2024-08-14 22:00:00|40042|40037.2|40033.5|40028.7|40049.5|40044.7|40030.5|40025.7|244
1723673100000|2024-08-14 22:05:00|40034|40029.2|40031|40026.2|40038|40033.2|40026.5|40021.7|91
1723673400000|2024-08-14 22:10:00|40034.5|40029.7|40032|40027.2|40038|40033.2|40031|40026.2|65
1723673700000|2024-08-14 22:15:00|40032.5|40027.7|40028.5|40023.7|40033.5|40028.7|40021.5|40016.7|57
1723674000000|2024-08-14 22:20:00|40029|40024.2|40016.5|40011.7|40029|40024.2|40015|40010.2|117
1723674300000|2024-08-14 22:25:00|40017|40012.2|40014.5|40009.7|40021|40016.2|40004.5|39999.7|106
1723674600000|2024-08-14 22:30:00|40015|40010.2|40016|40011.2|40018|40013.2|40012.5|40007.7|32
1723674900000|2024-08-14 22:35:00|40016.5|40011.7|40022.5|40017.7|40022.5|40017.7|40014.5|40009.7|43
1723675200000|2024-08-14 22:40:00|40023|40018.2|40023|40018.2|40030.5|40025.7|40022|40017.2|74
1723675500000|2024-08-14 22:45:00|40022.5|40017.7|40025|40020.2|40027|40022.2|40022.5|40017.7|17
1723675800000|2024-08-14 22:50:00|40025.5|40020.7|40025|40020.2|40029|40024.2|40023|40018.2|15
1723676100000|2024-08-14 22:55:00|40025.5|40020.7|40026|40021.2|40029|40024.2|40024|40019.2|17
1723676400000|2024-08-14 23:00:00|40025.5|40020.7|40035|40030.2|40036|40031.2|40025.5|40020.7|58
1723676700000|2024-08-14 23:05:00|40035.5|40030.7|40037|40032.2|40040.5|40035.7|40035|40030.2|50
1723677000000|2024-08-14 23:10:00|40037.5|40032.7|40037|40032.2|40040|40035.2|40037|40032.2|16
1723677300000|2024-08-14 23:15:00|40036.5|40031.7|40032|40027.2|40036.5|40031.7|40031|40026.2|42
1723677600000|2024-08-14 23:20:00|40031.5|40026.7|40030|40025.2|40033|40028.2|40029|40024.2|29
1723677900000|2024-08-14 23:25:00|40030.5|40025.7|40031|40026.2|40035.5|40030.7|40029|40024.2|70
1723678200000|2024-08-14 23:30:00|40029|40024.2|40012|40007.2|40029.5|40024.7|40004.5|39999.7|196
1723678500000|2024-08-14 23:35:00|40012.5|40007.7|40012|40007.2|40014|40009.2|40010|40005.2|26
1723678800000|2024-08-14 23:40:00|40013|40008.2|40011|40006.2|40015|40010.2|40008.5|40003.7|86
1723679100000|2024-08-14 23:45:00|40010.5|40005.7|40000|39995.2|40010.5|40005.7|39994.5|39989.7|104
1723679400000|2024-08-14 23:50:00|40000.5|39995.7|40006|40001.2|40007|40002.2|39997.5|39992.7|69
1723679700000|2024-08-14 23:55:00|40006.5|40001.7|40011.5|40006.7|40019|40014.2|40006|40001.2|55
1723680000000|2024-08-15 00:00:00|40012|40007.2|40011.5|40006.7|40026|40021.2|40011|40006.2|114
1723680300000|2024-08-15 00:05:00|40011|40006.2|40017|40012.2|40022|40017.2|40011|40006.2|63
1723680600000|2024-08-15 00:10:00|40017.5|40012.7|40025.5|40020.7|40026|40021.2|40014.5|40009.7|46
1723680900000|2024-08-15 00:15:00|40025|40020.2|40028|40023.2|40030|40025.2|40016|40011.2|46
1723681200000|2024-08-15 00:20:00|40028.5|40023.7|40046.3|40041.5|40052.3|40047.5|40021|40016.2|111
1723681500000|2024-08-15 00:25:00|40045.8|40041|40033.8|40029|40045.8|40041|40032.3|40027.5|86
1723681800000|2024-08-15 00:30:00|40033.3|40028.5|40041.3|40036.5|40041.8|40037|40028.8|40024|44
1723682100000|2024-08-15 00:35:00|40041.8|40037|40047.3|40042.5|40048.3|40043.5|40038.8|40034|105
1723682400000|2024-08-15 00:40:00|40047.8|40043|40043.3|40038.5|40051.3|40046.5|40041.8|40037|105
1723682700000|2024-08-15 00:45:00|40042.8|40038|40046.3|40041.5|40052.3|40047.5|40041.8|40037|74
1723683000000|2024-08-15 00:50:00|40047.3|40042.5|40062.3|40057.5|40062.8|40058|40046.8|40042|91
1723683300000|2024-08-15 00:55:00|40061.8|40057|40052.3|40047.5|40061.8|40057|40051.3|40046.5|65
1723683600000|2024-08-15 01:00:00|40052.8|40048|40052.8|40048|40054.8|40050|40047.3|40042.5|54
1723683900000|2024-08-15 01:05:00|40053.3|40048.5|40054.3|40049.5|40067.3|40062.5|40051.3|40046.5|78
1723684200000|2024-08-15 01:10:00|40053.8|40049|40052.8|40048|40063.3|40058.5|40050.3|40045.5|54
1723684500000|2024-08-15 01:15:00|40052.3|40047.5|40048.3|40043.5|40055.8|40051|40046.3|40041.5|95
1723684800000|2024-08-15 01:20:00|40048.8|40044|40052.3|40047.5|40058.3|40053.5|40048.8|40044|44
1723685100000|2024-08-15 01:25:00|40051.8|40047|40049.3|40044.5|40054.8|40050|40043.3|40038.5|52
1723685400000|2024-08-15 01:30:00|40049.8|40045|40057.3|40052.5|40058.3|40053.5|40046.8|40042|72
1723685700000|2024-08-15 01:35:00|40056.8|40052|40057.3|40052.5|40061.8|40057|40047.8|40043|43
1723686000000|2024-08-15 01:40:00|40056.8|40052|40068.3|40063.5|40069.3|40064.5|40052.3|40047.5|53
1723686300000|2024-08-15 01:45:00|40067.8|40063|40069.3|40064.5|40071.3|40066.5|40064.3|40059.5|45
1723686600000|2024-08-15 01:50:00|40070.3|40065.5|40069.3|40064.5|40074.3|40069.5|40062.8|40058|62
1723686900000|2024-08-15 01:55:00|40067.3|40062.5|40073.3|40068.5|40074.3|40069.5|40064.3|40059.5|48
1723687200000|2024-08-15 02:00:00|40072.8|40068|40074.3|40069.5|40076.3|40071.5|40068.8|40064|48
1723687500000|2024-08-15 02:05:00|40074.8|40070|40078.3|40073.5|40083.3|40078.5|40072.3|40067.5|103
1723687800000|2024-08-15 02:10:00|40078.8|40074|40094.8|40090|40095.8|40091|40078.8|40074|185
1723688100000|2024-08-15 02:15:00|40094.3|40089.5|40088.3|40083.5|40094.3|40089.5|40085.8|40081|58
1723688400000|2024-08-15 02:20:00|40088.8|40084|40086.3|40081.5|40092.8|40088|40084.3|40079.5|76
1723688700000|2024-08-15 02:25:00|40087.3|40082.5|40086.3|40081.5|40091.3|40086.5|40085.3|40080.5|58
1723689000000|2024-08-15 02:30:00|40088.3|40083.5|40086.3|40081.5|40089.3|40084.5|40080.3|40075.5|55
1723689300000|2024-08-15 02:35:00|40085.8|40081|40092.3|40087.5|40094.8|40090|40083.8|40079|153
1723689600000|2024-08-15 02:40:00|40093.3|40088.5|40094.3|40089.5|40097.3|40092.5|40088.8|40084|131
1723689900000|2024-08-15 02:45:00|40093.8|40089|40090.3|40085.5|40094.3|40089.5|40088.8|40084|19
1723690200000|2024-08-15 02:50:00|40090.8|40086|40088.3|40083.5|40094.8|40090|40088.3|40083.5|41
1723690500000|2024-08-15 02:55:00|40087.3|40082.5|40086.3|40081.5|40090.3|40085.5|40081.3|40076.5|64
1723690800000|2024-08-15 03:00:00|40086.8|40082|40079.8|40075|40089.3|40084.5|40079.3|40074.5|30
1723691100000|2024-08-15 03:05:00|40079.3|40074.5|40073.8|40069|40082.3|40077.5|40073.3|40068.5|50
1723691400000|2024-08-15 03:10:00|40074.3|40069.5|40077.8|40073|40078.3|40073.5|40072.8|40068|29
1723691700000|2024-08-15 03:15:00|40077.3|40072.5|40079.8|40075|40080.8|40076|40073.3|40068.5|46
1723692000000|2024-08-15 03:20:00|40080.3|40075.5|40075.8|40071|40080.8|40076|40074.8|40070|25
1723692300000|2024-08-15 03:25:00|40075.3|40070.5|40072.8|40068|40075.8|40071|40070.3|40065.5|48
1723692600000|2024-08-15 03:30:00|40073.3|40068.5|40078.8|40074|40083.3|40078.5|40073.3|40068.5|53
1723692900000|2024-08-15 03:35:00|40078.3|40073.5|40082.8|40078|40084.8|40080|40075.8|40071|87
1723693200000|2024-08-15 03:40:00|40082.3|40077.5|40078.3|40073.5|40082.8|40078|40075.8|40071|32
1723693500000|2024-08-15 03:45:00|40078.8|40074|40077.8|40073|40079.3|40074.5|40073.8|40069|25
1723693800000|2024-08-15 03:50:00|40077.3|40072.5|40075.8|40071|40077.8|40073|40073.8|40069|13
1723694100000|2024-08-15 03:55:00|40076.3|40071.5|40076.8|40072|40078.3|40073.5|40075.8|40071|5
1723694400000|2024-08-15 04:00:00|40076.3|40071.5|40076.8|40072|40080.3|40075.5|40074.8|40070|41
1723694700000|2024-08-15 04:05:00|40077.3|40072.5|40077.8|40073|40081.3|40076.5|40074.3|40069.5|67
1723695000000|2024-08-15 04:10:00|40078.3|40073.5|40077.8|40073|40080.8|40076|40073.8|40069|62
1723695300000|2024-08-15 04:15:00|40077.3|40072.5|40076.8|40072|40079.3|40074.5|40073.8|40069|23
1723695600000|2024-08-15 04:20:00|40077.3|40072.5|40079.8|40075|40080.3|40075.5|40076.8|40072|21
1723695900000|2024-08-15 04:25:00|40079.3|40074.5|40084.8|40080|40084.8|40080|40078.8|40074|32
1723696200000|2024-08-15 04:30:00|40084.3|40079.5|40092.8|40088|40092.8|40088|40083.8|40079|90
1723696500000|2024-08-15 04:35:00|40092.3|40087.5|40086.8|40082|40094.3|40089.5|40083.8|40079|70
1723696800000|2024-08-15 04:40:00|40087.3|40082.5|40082.8|40078|40087.8|40083|40081.3|40076.5|27
1723697100000|2024-08-15 04:45:00|40083.3|40078.5|40078.8|40074|40083.8|40079|40077.8|40073|18
1723697400000|2024-08-15 04:50:00|40078.3|40073.5|40082.8|40078|40083.3|40078.5|40078.3|40073.5|39
1723697700000|2024-08-15 04:55:00|40082.3|40077.5|40077.8|40073|40084.8|40080|40077.8|40073|18
1723698000000|2024-08-15 05:00:00|40077.3|40072.5|40071.8|40067|40081.3|40076.5|40071.3|40066.5|44
1723698300000|2024-08-15 05:05:00|40071.3|40066.5|40071.8|40067|40076.8|40072|40069.8|40065|42
1723698600000|2024-08-15 05:10:00|40072.3|40067.5|40070.8|40066|40073.8|40069|40067.3|40062.5|28
1723698900000|2024-08-15 05:15:00|40070.3|40065.5|40069.8|40065|40071.8|40067|40065.3|40060.5|50
1723699200000|2024-08-15 05:20:00|40069.3|40064.5|40071.8|40067|40071.8|40067|40063.8|40059|79
1723699500000|2024-08-15 05:25:00|40072.3|40067.5|40072.8|40068|40074.8|40070|40068.8|40064|47
1723699800000|2024-08-15 05:30:00|40073.3|40068.5|40074.8|40070|40078.8|40074|40071.8|40067|72
1723700100000|2024-08-15 05:35:00|40074.3|40069.5|40078.3|40073.5|40080.8|40076|40072.8|40068|56
1723700400000|2024-08-15 05:40:00|40076.8|40072|40072.8|40068|40077.3|40072.5|40071.8|40067|52
1723700700000|2024-08-15 05:45:00|40073.3|40068.5|40070.3|40065.5|40073.8|40069|40063.8|40059|48
1723701000000|2024-08-15 05:50:00|40070.8|40066|40073.3|40068.5|40078.8|40074|40064.3|40059.5|108
1723701300000|2024-08-15 05:55:00|40073.8|40069|40079.8|40075|40081.8|40077|40071.3|40066.5|58
1723701600000|2024-08-15 06:00:00|40079.2|40075.6|40077.2|40073.6|40082.2|40078.6|40072.7|40069.1|178
1723701900000|2024-08-15 06:05:00|40077.7|40074.1|40083.2|40079.6|40084.7|40081.1|40074.7|40071.1|92
1723702200000|2024-08-15 06:10:00|40082.7|40079.1|40080.2|40076.6|40082.7|40079.1|40074.7|40071.1|67
1723702500000|2024-08-15 06:15:00|40080.7|40077.1|40073.2|40069.6|40081.2|40077.6|40072.7|40069.1|32
1723702800000|2024-08-15 06:20:00|40072.7|40069.1|40059.2|40055.6|40072.7|40069.1|40048.2|40044.6|219
1723703100000|2024-08-15 06:25:00|40058.7|40055.1|40062.2|40058.6|40068.2|40064.6|40058.2|40054.6|55
1723703400000|2024-08-15 06:30:00|40062.7|40059.1|40067.2|40063.6|40067.2|40063.6|40061.7|40058.1|67
1723703700000|2024-08-15 06:35:00|40066.7|40063.1|40081.2|40077.6|40082.2|40078.6|40066.2|40062.6|107
1723704000000|2024-08-15 06:40:00|40081.7|40078.1|40083.2|40079.6|40083.7|40080.1|40073.7|40070.1|79
1723704300000|2024-08-15 06:45:00|40083.7|40080.1|40088.2|40084.6|40090.2|40086.6|40083.7|40080.1|86
1723704600000|2024-08-15 06:50:00|40088.7|40085.1|40096.2|40092.6|40097.2|40093.6|40088.2|40084.6|64
1723704900000|2024-08-15 06:55:00|40096.7|40093.1|40108.2|40104.6|40108.2|40104.6|40094.7|40091.1|172
1723705200000|2024-08-15 07:00:00|40111.2|40107.6|40094.2|40090.6|40111.2|40107.6|40084.2|40080.6|312
1723705500000|2024-08-15 07:05:00|40093.7|40090.1|40095.2|40091.6|40104.7|40101.1|40092.2|40088.6|137
1723705800000|2024-08-15 07:10:00|40094.7|40091.1|40097.7|40094.1|40099.2|40095.6|40082.2|40078.6|108
1723706100000|2024-08-15 07:15:00|40098.2|40094.6|40095.7|40092.1|40104.7|40101.1|40093.2|40089.6|66
1723706400000|2024-08-15 07:20:00|40095.2|40091.6|40103.2|40099.6|40103.2|40099.6|40087.7|40084.1|75
1723706700000|2024-08-15 07:25:00|40102.7|40099.1|40110.2|40106.6|40110.7|40107.1|40098.2|40094.6|69
1723707000000|2024-08-15 07:30:00|40109.2|40105.6|40107.7|40104.1|40111.2|40107.6|40099.7|40096.1|76
1723707300000|2024-08-15 07:35:00|40107.2|40103.6|40111.2|40107.6|40118.7|40115.1|40106.2|40102.6|72
1723707600000|2024-08-15 07:40:00|40111.7|40108.1|40105.2|40101.6|40117.2|40113.6|40102.7|40099.1|91
1723707900000|2024-08-15 07:45:00|40105.7|40102.1|40115.2|40111.6|40115.7|40112.1|40101.7|40098.1|84
1723708200000|2024-08-15 07:50:00|40115.7|40112.1|40114.2|40110.6|40116.7|40113.1|40107.7|40104.1|48
1723708500000|2024-08-15 07:55:00|40113.7|40110.1|40112.2|40108.6|40117.7|40114.1|40107.2|40103.6|128
1723708800000|2024-08-15 08:00:00|40110.2|40106.6|40108.7|40105.1|40114.7|40111.1|40105.7|40102.1|96
1723709100000|2024-08-15 08:05:00|40108.2|40104.6|40111.2|40107.6|40120.7|40117.1|40104.2|40100.6|173
1723709400000|2024-08-15 08:10:00|40111.7|40108.1|40111.2|40107.6|40120.7|40117.1|40109.2|40105.6|200
1723709700000|2024-08-15 08:15:00|40110.7|40107.1|40100.7|40097.1|40116.2|40112.6|40100.7|40097.1|117
1723710000000|2024-08-15 08:20:00|40101.2|40097.6|40093.7|40090.1|40107.2|40103.6|40090.2|40086.6|99
1723710300000|2024-08-15 08:25:00|40094.2|40090.6|40091.2|40087.6|40095.2|40091.6|40082.2|40078.6|175
1723710600000|2024-08-15 08:30:00|40089.2|40085.6|40073.2|40069.6|40094.2|40090.6|40071.2|40067.6|240
1723710900000|2024-08-15 08:35:00|40074.2|40070.6|40080.2|40076.6|40083.2|40079.6|40072.7|40069.1|139
1723711200000|2024-08-15 08:40:00|40079.7|40076.1|40088.7|40085.1|40089.2|40085.6|40076.2|40072.6|77
1723711500000|2024-08-15 08:45:00|40089.2|40085.6|40093.2|40089.6|40098.2|40094.6|40088.7|40085.1|60
1723711800000|2024-08-15 08:50:00|40092.2|40088.6|40090.2|40086.6|40095.2|40091.6|40086.2|40082.6|41
1723712100000|2024-08-15 08:55:00|40090.7|40087.1|40084.2|40080.6|40094.2|40090.6|40081.7|40078.1|39
1723712400000|2024-08-15 09:00:00|40083.7|40080.1|40083.7|40080.1|40091.7|40088.1|40080.7|40077.1|32
1723712700000|2024-08-15 09:05:00|40083.2|40079.6|40083.2|40079.6|40085.2|40081.6|40076.7|40073.1|66
1723713000000|2024-08-15 09:10:00|40082.7|40079.1|40091.2|40087.6|40092.7|40089.1|40082.2|40078.6|46
1723713300000|2024-08-15 09:15:00|40090.2|40086.6|40091.2|40087.6|40092.7|40089.1|40086.7|40083.1|30
1723713600000|2024-08-15 09:20:00|40092.2|40088.6|40095.2|40091.6|40101.2|40097.6|40090.7|40087.1|126
1723713900000|2024-08-15 09:25:00|40094.7|40091.1|40093.2|40089.6|40097.2|40093.6|40090.2|40086.6|46
1723714200000|2024-08-15 09:30:00|40093.7|40090.1|40099.2|40095.6|40105.2|40101.6|40092.2|40088.6|37
1723714500000|2024-08-15 09:35:00|40098.7|40095.1|40094.2|40090.6|40099.7|40096.1|40089.7|40086.1|28
1723714800000|2024-08-15 09:40:00|40094.7|40091.1|40091.2|40087.6|40100.7|40097.1|40090.2|40086.6|67
1723715100000|2024-08-15 09:45:00|40090.7|40087.1|40095.2|40091.6|40097.7|40094.1|40088.2|40084.6|147
1723715400000|2024-08-15 09:50:00|40095.7|40092.1|40092.2|40088.6|40101.7|40098.1|40089.2|40085.6|108
1723715700000|2024-08-15 09:55:00|40092.7|40089.1|40098.2|40094.6|40098.7|40095.1|40092.2|40088.6|54
1723716000000|2024-08-15 10:00:00|40098.7|40095.1|40101.2|40097.6|40110.7|40107.1|40095.2|40091.6|101
1723716300000|2024-08-15 10:05:00|40101.7|40098.1|40098.2|40094.6|40104.7|40101.1|40092.2|40088.6|70
1723716600000|2024-08-15 10:10:00|40099.2|40095.6|40093.2|40089.6|40104.7|40101.1|40093.2|40089.6|49
1723716900000|2024-08-15 10:15:00|40093.7|40090.1|40093.2|40089.6|40104.2|40100.6|40089.2|40085.6|357
1723717200000|2024-08-15 10:20:00|40092.7|40089.1|40090.2|40086.6|40094.7|40091.1|40079.7|40076.1|200
1723717500000|2024-08-15 10:25:00|40089.7|40086.1|40087.7|40084.1|40094.7|40091.1|40083.2|40079.6|119
1723717800000|2024-08-15 10:30:00|40087.2|40083.6|40091.2|40087.6|40095.7|40092.1|40084.2|40080.6|115
1723718100000|2024-08-15 10:35:00|40090.7|40087.1|40084.2|40080.6|40095.2|40091.6|40080.2|40076.6|73
1723718400000|2024-08-15 10:40:00|40083.7|40080.1|40078.2|40074.6|40086.2|40082.6|40074.7|40071.1|205
1723718700000|2024-08-15 10:45:00|40075.7|40072.1|40074.2|40070.6|40081.7|40078.1|40074.2|40070.6|87
1723719000000|2024-08-15 10:50:00|40074.7|40071.1|40079.2|40075.6|40081.2|40077.6|40069.7|40066.1|76
1723719300000|2024-08-15 10:55:00|40079.7|40076.1|40057.2|40053.6|40080.7|40077.1|40057.2|40053.6|105
1723719600000|2024-08-15 11:00:00|40056.7|40053.1|40082.2|40078.6|40095.2|40091.6|40004.2|40000.6|2578
1723719900000|2024-08-15 11:05:00|40081.7|40078.1|40091.2|40087.6|40098.2|40094.6|40081.2|40077.6|316
1723720200000|2024-08-15 11:10:00|40090.7|40087.1|40090.2|40086.6|40096.2|40092.6|40085.7|40082.1|125
1723720500000|2024-08-15 11:15:00|40089.7|40086.1|40116.7|40113.1|40120.7|40117.1|40089.2|40085.6|419
1723720800000|2024-08-15 11:20:00|40116.2|40112.6|40115.7|40112.1|40122.2|40118.6|40108.2|40104.6|330
1723721100000|2024-08-15 11:25:00|40116.2|40112.6|40121.7|40118.1|40122.7|40119.1|40114.2|40110.6|84
1723721400000|2024-08-15 11:30:00|40121.2|40117.6|40122.7|40119.1|40136.2|40132.6|40119.7|40116.1|218
1723721700000|2024-08-15 11:35:00|40123.2|40119.6|40123.2|40119.6|40128.2|40124.6|40115.7|40112.1|170
1723722000000|2024-08-15 11:40:00|40122.7|40119.1|40131.7|40128.1|40133.7|40130.1|40121.7|40118.1|89
1723722300000|2024-08-15 11:45:00|40130.7|40127.1|40134.7|40131.1|40140.7|40137.1|40126.2|40122.6|153
1723722600000|2024-08-15 11:50:00|40135.2|40131.6|40129.7|40126.1|40141.2|40137.6|40123.7|40120.1|112
1723722900000|2024-08-15 11:55:00|40129.2|40125.6|40141.7|40138.1|40143.7|40140.1|40129.2|40125.6|195
1723723200000|2024-08-15 12:00:00|40141.2|40137.6|40136.7|40133.1|40145.2|40141.6|40132.7|40129.1|196
1723723500000|2024-08-15 12:05:00|40134.7|40131.1|40141.7|40138.1|40146.2|40142.6|40132.2|40128.6|129
1723723800000|2024-08-15 12:10:00|40142.2|40138.6|40149.7|40146.1|40152.2|40148.6|40140.2|40136.6|123
1723724100000|2024-08-15 12:15:00|40149.2|40145.6|40155.2|40151.6|40155.2|40151.6|40145.2|40141.6|200
1723724400000|2024-08-15 12:20:00|40155.7|40152.1|40151.2|40147.6|40161.7|40158.1|40144.2|40140.6|278
1723724700000|2024-08-15 12:25:00|40151.7|40148.1|40157.2|40153.6|40158.7|40155.1|40134.7|40131.1|355
1723725000000|2024-08-15 12:30:00|40158.2|40154.6|40290.2|40286.6|40293.2|40289.6|40158.2|40154.6|2756
1723725300000|2024-08-15 12:35:00|40289.2|40285.6|40328.2|40324.6|40330.7|40327.1|40268.2|40264.6|1650
1723725600000|2024-08-15 12:40:00|40327.7|40324.1|40342.2|40338.6|40342.7|40339.1|40313.2|40309.6|935
1723725900000|2024-08-15 12:45:00|40341.7|40338.1|40376.2|40372.6|40386.2|40382.6|40333.7|40330.1|1382
1723726200000|2024-08-15 12:50:00|40376.7|40373.1|40389.2|40385.6|40411.7|40408.1|40370.2|40366.6|1580
1723726500000|2024-08-15 12:55:00|40388.2|40384.6|40396.2|40392.6|40406.7|40403.1|40384.2|40380.6|738
1723726800000|2024-08-15 13:00:00|40400.2|40396.6|40424.2|40420.6|40425.2|40421.6|40383.2|40379.6|847
1723727100000|2024-08-15 13:05:00|40423.7|40420.1|40400.2|40396.6|40434.2|40430.6|40399.2|40395.6|714
1723727400000|2024-08-15 13:10:00|40400.7|40397.1|40417.2|40413.6|40421.7|40418.1|40393.7|40390.1|525
1723727700000|2024-08-15 13:15:00|40416.7|40413.1|40400.7|40397.1|40419.7|40416.1|40389.2|40385.6|597
1723728000000|2024-08-15 13:20:00|40400.2|40396.6|40401.2|40397.6|40406.7|40403.1|40379.2|40375.6|343
1723728300000|2024-08-15 13:25:00|40402.7|40399.1|40461.2|40457.6|40483.2|40479.6|40387.7|40384.1|1430
1723728600000|2024-08-15 13:30:00|40460.6|40458.2|40539.1|40536.7|40551.6|40549.2|40458.1|40455.7|4974
1723728900000|2024-08-15 13:35:00|40539.6|40537.2|40486.6|40484.2|40545.6|40543.2|40472.6|40470.2|2372
1723729200000|2024-08-15 13:40:00|40487.6|40485.2|40460.6|40458.2|40507.6|40505.2|40429.6|40427.2|2674
1723729500000|2024-08-15 13:45:00|40460.1|40457.7|40441.6|40439.2|40485.6|40483.2|40412.1|40409.7|2359
1723729800000|2024-08-15 13:50:00|40443.6|40441.2|40408.6|40406.2|40447.6|40445.2|40403.1|40400.7|1738
1723730100000|2024-08-15 13:55:00|40410.6|40408.2|40393.6|40391.2|40433.6|40431.2|40389.6|40387.2|1428
1723730400000|2024-08-15 14:00:00|40394.1|40391.7|40341.6|40339.2|40413.6|40411.2|40337.6|40335.2|2651
1723730700000|2024-08-15 14:05:00|40342.1|40339.7|40310.1|40307.7|40343.6|40341.2|40304.1|40301.7|2019
1723731000000|2024-08-15 14:10:00|40310.6|40308.2|40350.9|40348.5|40350.9|40348.5|40295.6|40293.2|1586
1723731300000|2024-08-15 14:15:00|40351.4|40349|40370.4|40368|40375.4|40373|40337.4|40335|1433
1723731600000|2024-08-15 14:20:00|40369.5|40367.1|40343|40340.6|40378.5|40376.1|40330.5|40328.1|1200
1723731900000|2024-08-15 14:25:00|40344|40341.6|40367.5|40365.1|40382|40379.6|40331|40328.6|1258
1723732200000|2024-08-15 14:30:00|40366.5|40364.1|40385.5|40383.1|40392.5|40390.1|40363.5|40361.1|1143
1723732500000|2024-08-15 14:35:00|40384|40381.6|40356|40353.6|40398.5|40396.1|40334|40331.6|1354
1723732800000|2024-08-15 14:40:00|40354.5|40352.1|40377|40374.6|40377|40374.6|40347|40344.6|892
1723733100000|2024-08-15 14:45:00|40376.5|40374.1|40385|40382.6|40411.5|40409.1|40369|40366.6|1285
1723733400000|2024-08-15 14:50:00|40386|40383.6|40406|40403.6|40412|40409.6|40379|40376.6|922
1723733700000|2024-08-15 14:55:00|40405.5|40403.1|40422|40419.6|40424.5|40422.1|40394.5|40392.1|1087
1723734000000|2024-08-15 15:00:00|40424|40421.6|40449|40446.6|40450.5|40448.1|40412|40409.6|944
1723734300000|2024-08-15 15:05:00|40448|40445.6|40461.5|40459.1|40462.5|40460.1|40440|40437.6|845
1723734600000|2024-08-15 15:10:00|40462|40459.6|40472|40469.6|40477.5|40475.1|40453.5|40451.1|754
1723734900000|2024-08-15 15:15:00|40472.5|40470.1|40482.5|40480.1|40504|40501.6|40471.5|40469.1|1014
1723735200000|2024-08-15 15:20:00|40483|40480.6|40483|40480.6|40493|40490.6|40473|40470.6|684
1723735500000|2024-08-15 15:25:00|40483.5|40481.1|40455|40452.6|40491.5|40489.1|40450.5|40448.1|729
1723735800000|2024-08-15 15:30:00|40457|40454.6|40459.5|40457.1|40476.5|40474.1|40445.5|40443.1|787
1723736100000|2024-08-15 15:35:00|40460|40457.6|40475.5|40473.1|40482.5|40480.1|40454|40451.6|723
1723736400000|2024-08-15 15:40:00|40476|40473.6|40475.5|40473.1|40488.5|40486.1|40472|40469.6|625
1723736700000|2024-08-15 15:45:00|40476|40473.6|40493.5|40491.1|40494.5|40492.1|40462|40459.6|495
1723737000000|2024-08-15 15:50:00|40494|40491.6|40487|40484.6|40503|40500.6|40478.5|40476.1|522
1723737300000|2024-08-15 15:55:00|40487.5|40485.1|40465.5|40463.1|40496.5|40494.1|40463.5|40461.1|606
1723737600000|2024-08-15 16:00:00|40462.5|40460.1|40475.5|40473.1|40484|40481.6|40450.5|40448.1|738
1723737900000|2024-08-15 16:05:00|40475|40472.6|40481|40478.6|40487|40484.6|40471.5|40469.1|323
1723738200000|2024-08-15 16:10:00|40481.5|40479.1|40495.8|40493.4|40503.3|40500.9|40481|40478.6|592
1723738500000|2024-08-15 16:15:00|40496.3|40493.9|40508.7|40506.3|40527.2|40524.8|40496.3|40493.9|851
1723738800000|2024-08-15 16:20:00|40509.2|40506.8|40532.2|40529.8|40541.2|40538.8|40508.7|40506.3|711
1723739100000|2024-08-15 16:25:00|40531.7|40529.3|40538.2|40535.8|40538.2|40535.8|40513.7|40511.3|581
1723739400000|2024-08-15 16:30:00|40538.7|40536.3|40542.7|40540.3|40546.7|40544.3|40519.7|40517.3|629
1723739700000|2024-08-15 16:35:00|40542.2|40539.8|40513.2|40510.8|40542.7|40540.3|40509.7|40507.3|766
1723740000000|2024-08-15 16:40:00|40513.7|40511.3|40484.7|40482.3|40517.7|40515.3|40476.7|40474.3|1077
1723740300000|2024-08-15 16:45:00|40485.2|40482.8|40482.2|40479.8|40497.7|40495.3|40457.2|40454.8|606
1723740600000|2024-08-15 16:50:00|40482.7|40480.3|40485.7|40483.3|40498.2|40495.8|40474.2|40471.8|426
1723740900000|2024-08-15 16:55:00|40485.2|40482.8|40502.2|40499.8|40506.7|40504.3|40480.7|40478.3|504
1723741200000|2024-08-15 17:00:00|40502.7|40500.3|40489.2|40486.8|40504.2|40501.8|40474.2|40471.8|394
1723741500000|2024-08-15 17:05:00|40488.7|40486.3|40466.2|40463.8|40494.2|40491.8|40466.2|40463.8|317
1723741800000|2024-08-15 17:10:00|40466.7|40464.3|40474.7|40472.3|40482.7|40480.3|40462.2|40459.8|363
1723742100000|2024-08-15 17:15:00|40474.2|40471.8|40482.7|40480.3|40485.7|40483.3|40467.7|40465.3|559
1723742400000|2024-08-15 17:20:00|40482.2|40479.8|40498.7|40496.3|40503.7|40501.3|40478.7|40476.3|789
1723742700000|2024-08-15 17:25:00|40499.2|40496.8|40507.7|40505.3|40529.2|40526.8|40498.2|40495.8|717
1723743000000|2024-08-15 17:30:00|40508.2|40505.8|40519.6|40517.2|40520.6|40518.2|40507.7|40505.3|443
1723743300000|2024-08-15 17:35:00|40519.1|40516.7|40514.1|40511.7|40524.6|40522.2|40509.6|40507.2|337
1723743600000|2024-08-15 17:40:00|40513.6|40511.2|40508.6|40506.2|40519.6|40517.2|40500.6|40498.2|455
1723743900000|2024-08-15 17:45:00|40508.1|40505.7|40512.6|40510.2|40522.6|40520.2|40502.1|40499.7|559
1723744200000|2024-08-15 17:50:00|40512.1|40509.7|40511|40508.6|40520.5|40518.1|40506|40503.6|373
1723744500000|2024-08-15 17:55:00|40510.5|40508.1|40513.5|40511.1|40518.5|40516.1|40500.5|40498.1|274
1723744800000|2024-08-15 18:00:00|40514|40511.6|40526|40523.6|40532.5|40530.1|40507|40504.6|527
1723745100000|2024-08-15 18:05:00|40525.5|40523.1|40515.5|40513.1|40528.5|40526.1|40510.5|40508.1|401
1723745400000|2024-08-15 18:10:00|40515|40512.6|40505|40502.6|40518.5|40516.1|40504|40501.6|439
1723745700000|2024-08-15 18:15:00|40504.5|40502.1|40522|40519.6|40524|40521.6|40500.5|40498.1|555
1723746000000|2024-08-15 18:20:00|40522.5|40520.1|40520|40517.6|40526.5|40524.1|40513|40510.6|281
1723746300000|2024-08-15 18:25:00|40519.5|40517.1|40532|40529.6|40537|40534.6|40514.5|40512.1|408
1723746600000|2024-08-15 18:30:00|40531.5|40529.1|40531|40528.6|40538|40535.6|40523.5|40521.1|568
1723746900000|2024-08-15 18:35:00|40530.5|40528.1|40539|40536.6|40540.5|40538.1|40523|40520.6|305
1723747200000|2024-08-15 18:40:00|40538.5|40536.1|40569|40566.6|40569.5|40567.1|40536|40533.6|919
1723747500000|2024-08-15 18:45:00|40568.5|40566.1|40557.5|40555.1|40568.5|40566.1|40553.5|40551.1|390
1723747800000|2024-08-15 18:50:00|40556.5|40554.1|40543|40540.6|40557|40554.6|40528|40525.6|610
1723748100000|2024-08-15 18:55:00|40542.5|40540.1|40546|40543.6|40549.5|40547.1|40536.5|40534.1|268
1723748400000|2024-08-15 19:00:00|40543|40540.6|40533|40530.6|40543.5|40541.1|40516|40513.6|435
1723748700000|2024-08-15 19:05:00|40533.5|40531.1|40546|40543.6|40549.5|40547.1|40524|40521.6|475
1723749000000|2024-08-15 19:10:00|40546.5|40544.1|40546|40543.6|40553.5|40551.1|40536|40533.6|530
1723749300000|2024-08-15 19:15:00|40546.5|40544.1|40561|40558.6|40567.5|40565.1|40541|40538.6|623
1723749600000|2024-08-15 19:20:00|40560.5|40558.1|40575.5|40573.1|40581|40578.6|40552|40549.6|463
1723749900000|2024-08-15 19:25:00|40575|40572.6|40579|40576.6|40582.5|40580.1|40559|40556.6|632
1723750200000|2024-08-15 19:30:00|40578|40575.6|40583|40580.6|40587.5|40585.1|40567.5|40565.1|706
1723750500000|2024-08-15 19:35:00|40583.5|40581.1|40594.5|40592.1|40599|40596.6|40578.5|40576.1|756
1723750800000|2024-08-15 19:40:00|40595|40592.6|40574.5|40572.1|40597.5|40595.1|40570|40567.6|788
1723751100000|2024-08-15 19:45:00|40573.5|40571.1|40554.5|40552.1|40578|40575.6|40544.5|40542.1|1246
1723751400000|2024-08-15 19:50:00|40555|40552.6|40521|40518.6|40560|40557.6|40497|40494.6|2030
1723751700000|2024-08-15 19:55:00|40520.5|40518.1|40575.5|40573.1|40578|40575.6|40497|40494.6|4602
1723752000000|2024-08-15 20:00:00|40552.3|40549.9|40541.5|40536.7|40567.5|40562.7|40532|40527.2|2048
1723752300000|2024-08-15 20:05:00|40542|40537.2|40557.2|40552.4|40557.7|40552.9|40536.5|40531.7|440
1723752600000|2024-08-15 20:10:00|40556.7|40551.9|40527.5|40522.7|40559.5|40554.7|40526|40521.2|383
1723752900000|2024-08-15 20:15:00|40527|40522.2|40538.4|40533.6|40541.9|40537.1|40527|40522.2|134
1723753200000|2024-08-15 20:20:00|40537.9|40533.1|40550.4|40545.6|40551.9|40547.1|40537.9|40533.1|147
1723753500000|2024-08-15 20:25:00|40549.9|40545.1|40586.8|40582|40586.8|40582|40548.4|40543.6|312
1723753800000|2024-08-15 20:30:00|40586.3|40581.5|40581.4|40576.6|40586.3|40581.5|40571.8|40567|170
1723754100000|2024-08-15 20:35:00|40581.9|40577.1|40579.5|40574.7|40582.8|40578|40578|40573.2|83
1723754400000|2024-08-15 20:40:00|40578.5|40573.7|40570.6|40565.8|40579|40574.2|40568.6|40563.8|63
1723754700000|2024-08-15 20:45:00|40571.1|40566.3|40566.4|40561.6|40571.4|40566.6|40565.9|40561.1|56
1723755000000|2024-08-15 20:50:00|40565.9|40561.1|40564.9|40560.1|40568.4|40563.6|40557.4|40552.6|48
1723755300000|2024-08-15 20:55:00|40564.4|40559.6|40565.3|40555.5|40567.6|40560.6|40548.9|40544.1|82
1723755600000|2024-08-15 21:00:00|40570.7|40560.9|40566.8|40557|40570.7|40560.9|40562.5|40552.7|0
1723755900000|2024-08-15 21:05:00|40566.3|40556.5|40567.9|40558.1|40567.9|40558.1|40565.7|40555.9|0
1723756200000|2024-08-15 21:10:00|40569.8|40560|40568.7|40558.9|40569.8|40560|40567.6|40557.8|0
1723756500000|2024-08-15 21:15:00|40569.2|40559.4|40568.7|40558.9|40569.7|40559.9|40566.8|40557|0
1723756800000|2024-08-15 21:20:00|40569|40559.2|40571.4|40561.6|40571.8|40562|40568.7|40558.9|0
1723757100000|2024-08-15 21:25:00|40571.1|40561.3|40569.5|40559.7|40572.7|40562.9|40569.2|40559.4|0
1723757400000|2024-08-15 21:30:00|40568.4|40558.6|40568.1|40558.3|40568.4|40558.6|40567.6|40557.8|0
1723757700000|2024-08-15 21:35:00|40568.4|40558.6|40565.8|40556|40568.6|40558.8|40565.3|40555.5|0
1723758000000|2024-08-15 21:40:00|40565.5|40555.7|40567.2|40557.4|40567.2|40557.4|40565.5|40555.7|0
1723758300000|2024-08-15 21:45:00|40567.3|40557.5|40567.3|40557.5|40567.7|40557.9|40566.1|40556.3|0
1723758600000|2024-08-15 21:50:00|40567.6|40557.8|40568.9|40559.1|40569.1|40559.3|40566.1|40556.3|0
1723758900000|2024-08-15 21:55:00|40569.9|40560.1|40573.2|40563.4|40573.2|40563.4|40569.1|40559.3|0
1723759200000|2024-08-15 22:00:00|40560.4|40555.6|40580.4|40575.6|40585.4|40580.6|40551.4|40546.6|184
1723759500000|2024-08-15 22:05:00|40578.9|40574.1|40561.9|40557.1|40582.9|40578.1|40557.4|40552.6|63
1723759800000|2024-08-15 22:10:00|40562.4|40557.6|40576.4|40571.6|40581.4|40576.6|40562.4|40557.6|54
1723760100000|2024-08-15 22:15:00|40575.9|40571.1|40575.4|40570.6|40579.4|40574.6|40573.4|40568.6|49
1723760400000|2024-08-15 22:20:00|40575.9|40571.1|40588.9|40584.1|40592.9|40588.1|40575.9|40571.1|71
1723760700000|2024-08-15 22:25:00|40589.4|40584.6|40596.9|40592.1|40603.9|40599.1|40586.4|40581.6|82
1723761000000|2024-08-15 22:30:00|40596.4|40591.6|40591.9|40587.1|40596.9|40592.1|40588.4|40583.6|56
1723761300000|2024-08-15 22:35:00|40592.4|40587.6|40604.4|40599.6|40614.4|40609.6|40591.4|40586.6|175
1723761600000|2024-08-15 22:40:00|40603.9|40599.1|40599.4|40594.6|40607.9|40603.1|40599.4|40594.6|49
1723761900000|2024-08-15 22:45:00|40600.9|40596.1|40594.4|40589.6|40603.4|40598.6|40593.4|40588.6|46
1723762200000|2024-08-15 22:50:00|40594.9|40590.1|40590.4|40585.6|40603.4|40598.6|40590.4|40585.6|60
1723762500000|2024-08-15 22:55:00|40590.9|40586.1|40597.4|40592.6|40599.9|40595.1|40590.9|40586.1|38
1723762800000|2024-08-15 23:00:00|40597.9|40593.1|40597.9|40593.1|40599.9|40595.1|40595.4|40590.6|36
1723763100000|2024-08-15 23:05:00|40598.4|40593.6|40597.9|40593.1|40603.4|40598.6|40594.4|40589.6|26
1723763400000|2024-08-15 23:10:00|40598.4|40593.6|40602.9|40598.1|40612.4|40607.6|40596.9|40592.1|178
1723763700000|2024-08-15 23:15:00|40602.4|40597.6|40604.4|40599.6|40608.4|40603.6|40600.9|40596.1|80
1723764000000|2024-08-15 23:20:00|40603.9|40599.1|40611.4|40606.6|40615.4|40610.6|40603.9|40599.1|99
1723764300000|2024-08-15 23:25:00|40610.9|40606.1|40612.4|40607.6|40615.4|40610.6|40603.4|40598.6|58
1723764600000|2024-08-15 23:30:00|40612.9|40608.1|40604.4|40599.6|40612.9|40608.1|40604.4|40599.6|52
1723764900000|2024-08-15 23:35:00|40604.9|40600.1|40599.9|40595.1|40606.9|40602.1|40599.9|40595.1|43
1723765200000|2024-08-15 23:40:00|40600.4|40595.6|40595.4|40590.6|40601.4|40596.6|40584.4|40579.6|109
1723765500000|2024-08-15 23:45:00|40594.9|40590.1|40593.4|40588.6|40595.9|40591.1|40588.9|40584.1|62
1723765800000|2024-08-15 23:50:00|40592.9|40588.1|40592.4|40587.6|40597.4|40592.6|40589.4|40584.6|153
1723766100000|2024-08-15 23:55:00|40591.9|40587.1|40599.4|40594.6|40600.4|40595.6|40590.9|40586.1|84
1723766400000|2024-08-16 00:00:00|40599.9|40595.1|40582.4|40577.6|40600.4|40595.6|40578.4|40573.6|313
1723766700000|2024-08-16 00:05:00|40582.9|40578.1|40576.4|40571.6|40583.9|40579.1|40570.4|40565.6|115
1723767000000|2024-08-16 00:10:00|40575.4|40570.6|40578.4|40573.6|40579.4|40574.6|40572.4|40567.6|68
1723767300000|2024-08-16 00:15:00|40577.9|40573.1|40572.4|40567.6|40581.4|40576.6|40569.9|40565.1|77
1723767600000|2024-08-16 00:20:00|40571.9|40567.1|40587.4|40582.6|40588.4|40583.6|40568.9|40564.1|103
1723767900000|2024-08-16 00:25:00|40587.9|40583.1|40595.4|40590.6|40598.9|40594.1|40587.9|40583.1|96
1723768200000|2024-08-16 00:30:00|40595.9|40591.1|40586.4|40581.6|40600.4|40595.6|40585.4|40580.6|72
1723768500000|2024-08-16 00:35:00|40585.9|40581.1|40584.4|40579.6|40595.9|40591.1|40574.4|40569.6|177
1723768800000|2024-08-16 00:40:00|40584.9|40580.1|40581.4|40576.6|40590.4|40585.6|40576.9|40572.1|98
1723769100000|2024-08-16 00:45:00|40580.9|40576.1|40588.4|40583.6|40593.4|40588.6|40579.9|40575.1|75
1723769400000|2024-08-16 00:50:00|40587.9|40583.1|40586.9|40582.1|40593.4|40588.6|40582.4|40577.6|180
1723769700000|2024-08-16 00:55:00|40587.4|40582.6|40598.9|40594.1|40599.4|40594.6|40586.4|40581.6|54
1723770000000|2024-08-16 01:00:00|40598.4|40593.6|40595.4|40590.6|40600.9|40596.1|40592.4|40587.6|66
1723770300000|2024-08-16 01:05:00|40595.9|40591.1|40592.4|40587.6|40597.9|40593.1|40586.9|40582.1|85
1723770600000|2024-08-16 01:10:00|40592.9|40588.1|40590.4|40585.6|40600.4|40595.6|40585.4|40580.6|128
1723770900000|2024-08-16 01:15:00|40589.9|40585.1|40596.4|40591.6|40599.4|40594.6|40589.4|40584.6|77
1723771200000|2024-08-16 01:20:00|40596.9|40592.1|40603.4|40598.6|40606.4|40601.6|40595.9|40591.1|211
1723771500000|2024-08-16 01:25:00|40603.9|40599.1|40612.4|40607.6|40614.4|40609.6|40602.9|40598.1|115
1723771800000|2024-08-16 01:30:00|40611.9|40607.1|40611.4|40606.6|40618.4|40613.6|40608.4|40603.6|148
1723772100000|2024-08-16 01:35:00|40611.9|40607.1|40613.4|40608.6|40615.4|40610.6|40608.4|40603.6|98
1723772400000|2024-08-16 01:40:00|40613.9|40609.1|40625.4|40620.6|40625.4|40620.6|40613.9|40609.1|51
1723772700000|2024-08-16 01:45:00|40624.9|40620.1|40612.4|40607.6|40624.9|40620.1|40610.9|40606.1|50
1723773000000|2024-08-16 01:50:00|40611.9|40607.1|40618.4|40613.6|40619.4|40614.6|40608.9|40604.1|50
1723773300000|2024-08-16 01:55:00|40618.9|40614.1|40617.4|40612.6|40621.9|40617.1|40616.9|40612.1|29
1723773600000|2024-08-16 02:00:00|40617.9|40613.1|40619.4|40614.6|40625.9|40621.1|40614.4|40609.6|103
1723773900000|2024-08-16 02:05:00|40618.9|40614.1|40618.4|40613.6|40620.4|40615.6|40616.4|40611.6|28
1723774200000|2024-08-16 02:10:00|40617.9|40613.1|40616.4|40611.6|40618.9|40614.1|40612.4|40607.6|42
1723774500000|2024-08-16 02:15:00|40615.9|40611.1|40617.9|40613.1|40626.4|40621.6|40615.4|40610.6|159
1723774800000|2024-08-16 02:20:00|40617.4|40612.6|40619.4|40614.6|40620.9|40616.1|40614.9|40610.1|78
1723775100000|2024-08-16 02:25:00|40618.9|40614.1|40620.4|40615.6|40623.9|40619.1|40615.4|40610.6|111
1723775400000|2024-08-16 02:30:00|40619.4|40614.6|40618.4|40613.6|40624.4|40619.6|40616.9|40612.1|32
1723775700000|2024-08-16 02:35:00|40617.9|40613.1|40618.4|40613.6|40619.9|40615.1|40616.9|40612.1|22
1723776000000|2024-08-16 02:40:00|40617.4|40612.6|40619.4|40614.6|40621.4|40616.6|40617.4|40612.6|37
1723776300000|2024-08-16 02:45:00|40619.9|40615.1|40620.4|40615.6|40620.4|40615.6|40618.4|40613.6|11
1723776600000|2024-08-16 02:50:00|40619.9|40615.1|40619.4|40614.6|40621.9|40617.1|40617.9|40613.1|26
1723776900000|2024-08-16 02:55:00|40618.9|40614.1|40621.4|40616.6|40622.4|40617.6|40617.9|40613.1|22
1723777200000|2024-08-16 03:00:00|40622.4|40617.6|40621.4|40616.6|40623.9|40619.1|40619.9|40615.1|35
1723777500000|2024-08-16 03:05:00|40620.9|40616.1|40617.4|40612.6|40624.4|40619.6|40617.4|40612.6|53
1723777800000|2024-08-16 03:10:00|40617.9|40613.1|40618.4|40613.6|40624.4|40619.6|40617.4|40612.6|54
1723778100000|2024-08-16 03:15:00|40617.9|40613.1|40620.4|40615.6|40621.9|40617.1|40617.4|40612.6|53
1723778400000|2024-08-16 03:20:00|40620.9|40616.1|40615.4|40610.6|40622.4|40617.6|40614.9|40610.1|77
1723778700000|2024-08-16 03:25:00|40615.9|40611.1|40619.4|40614.6|40620.9|40616.1|40613.4|40608.6|108
1723779000000|2024-08-16 03:30:00|40620.4|40615.6|40625.4|40620.6|40627.4|40622.6|40618.4|40613.6|86
1723779300000|2024-08-16 03:35:00|40625.9|40621.1|40624.4|40619.6|40625.9|40621.1|40621.4|40616.6|17
1723779600000|2024-08-16 03:40:00|40624.9|40620.1|40627.4|40622.6|40627.9|40623.1|40621.9|40617.1|31
1723779900000|2024-08-16 03:45:00|40627.9|40623.1|40626.4|40621.6|40631.4|40626.6|40625.9|40621.1|21
1723780200000|2024-08-16 03:50:00|40625.9|40621.1|40626.4|40621.6|40627.9|40623.1|40622.9|40618.1|24
1723780500000|2024-08-16 03:55:00|40625.9|40621.1|40620.4|40615.6|40625.9|40621.1|40619.9|40615.1|26
1723780800000|2024-08-16 04:00:00|40619.9|40615.1|40618.4|40613.6|40621.4|40616.6|40616.4|40611.6|29
1723781100000|2024-08-16 04:05:00|40617.9|40613.1|40619.4|40614.6|40620.4|40615.6|40617.4|40612.6|39
1723781400000|2024-08-16 04:10:00|40618.9|40614.1|40602.4|40597.6|40619.9|40615.1|40600.9|40596.1|72
1723781700000|2024-08-16 04:15:00|40602.9|40598.1|40608.4|40603.6|40611.4|40606.6|40602.4|40597.6|76
1723782000000|2024-08-16 04:20:00|40608.9|40604.1|40604.4|40599.6|40610.4|40605.6|40603.9|40599.1|20
1723782300000|2024-08-16 04:25:00|40603.9|40599.1|40611.4|40606.6|40611.4|40606.6|40601.4|40596.6|40
1723782600000|2024-08-16 04:30:00|40611.9|40607.1|40620.9|40616.1|40620.9|40616.1|40609.4|40604.6|125
1723782900000|2024-08-16 04:35:00|40621.4|40616.6|40614.4|40609.6|40623.9|40619.1|40613.9|40609.1|68
1723783200000|2024-08-16 04:40:00|40613.9|40609.1|40617.4|40612.6|40617.9|40613.1|40611.9|40607.1|21
1723783500000|2024-08-16 04:45:00|40617.9|40613.1|40616.9|40612.1|40618.9|40614.1|40615.4|40610.6|12
1723783800000|2024-08-16 04:50:00|40616.4|40611.6|40615.4|40610.6|40617.9|40613.1|40613.9|40609.1|17
1723784100000|2024-08-16 04:55:00|40615.9|40611.1|40617.4|40612.6|40618.9|40614.1|40614.9|40610.1|15
1723784400000|2024-08-16 05:00:00|40616.9|40612.1|40618.4|40613.6|40622.9|40618.1|40616.9|40612.1|28
1723784700000|2024-08-16 05:05:00|40617.9|40613.1|40621.4|40616.6|40621.4|40616.6|40615.9|40611.1|43
1723785000000|2024-08-16 05:10:00|40622.4|40617.6|40619.4|40614.6|40623.4|40618.6|40617.9|40613.1|59
1723785300000|2024-08-16 05:15:00|40619.9|40615.1|40624.9|40620.1|40628.4|40623.6|40619.4|40614.6|46
1723785600000|2024-08-16 05:20:00|40624.4|40619.6|40616.4|40611.6|40624.9|40620.1|40615.9|40611.1|26
1723785900000|2024-08-16 05:25:00|40616.9|40612.1|40624.4|40619.6|40627.4|40622.6|40616.4|40611.6|52
1723786200000|2024-08-16 05:30:00|40624.9|40620.1|40627.4|40622.6|40630.4|40625.6|40624.4|40619.6|56
1723786500000|2024-08-16 05:35:00|40626.9|40622.1|40629.4|40624.6|40629.4|40624.6|40625.9|40621.1|23
1723786800000|2024-08-16 05:40:00|40628.9|40624.1|40635.4|40630.6|40640.4|40635.6|40628.4|40623.6|204
1723787100000|2024-08-16 05:45:00|40634.9|40630.1|40640.4|40635.6|40642.4|40637.6|40630.4|40625.6|94
1723787400000|2024-08-16 05:50:00|40640.9|40636.1|40640.4|40635.6|40644.4|40639.6|40638.4|40633.6|78
1723787700000|2024-08-16 05:55:00|40639.9|40635.1|40634.4|40629.6|40640.9|40636.1|40633.4|40628.6|44
1723788000000|2024-08-16 06:00:00|40634.9|40630.1|40651.8|40648.2|40652.8|40649.2|40629.8|40626.2|169
1723788300000|2024-08-16 06:05:00|40651.3|40647.7|40651.8|40648.2|40652.8|40649.2|40642.8|40639.2|144
1723788600000|2024-08-16 06:10:00|40651.3|40647.7|40646.8|40643.2|40651.3|40647.7|40644.8|40641.2|62
1723788900000|2024-08-16 06:15:00|40645.3|40641.7|40641.8|40638.2|40646.8|40643.2|40639.8|40636.2|59
1723789200000|2024-08-16 06:20:00|40641.3|40637.7|40640.8|40637.2|40643.8|40640.2|40632.8|40629.2|110
1723789500000|2024-08-16 06:25:00|40640.3|40636.7|40641.8|40638.2|40642.8|40639.2|40630.8|40627.2|84
1723789800000|2024-08-16 06:30:00|40641.3|40637.7|40636.8|40633.2|40641.8|40638.2|40636.8|40633.2|60
1723790100000|2024-08-16 06:35:00|40636.3|40632.7|40641.8|40638.2|40642.3|40638.7|40632.8|40629.2|115
1723790400000|2024-08-16 06:40:00|40642.3|40638.7|40635.8|40632.2|40647.8|40644.2|40635.8|40632.2|149
1723790700000|2024-08-16 06:45:00|40636.3|40632.7|40636.8|40633.2|40638.8|40635.2|40631.8|40628.2|77
1723791000000|2024-08-16 06:50:00|40637.3|40633.7|40633.8|40630.2|40642.3|40638.7|40632.3|40628.7|98
1723791300000|2024-08-16 06:55:00|40633.3|40629.7|40630.3|40626.7|40635.3|40631.7|40625.8|40622.2|171
1723791600000|2024-08-16 07:00:00|40629.8|40626.2|40626.8|40623.2|40633.3|40629.7|40622.8|40619.2|179
1723791900000|2024-08-16 07:05:00|40627.3|40623.7|40635.8|40632.2|40635.8|40632.2|40624.3|40620.7|151
1723792200000|2024-08-16 07:10:00|40635.3|40631.7|40624.3|40620.7|40638.8|40635.2|40617.8|40614.2|146
1723792500000|2024-08-16 07:15:00|40623.8|40620.2|40619.8|40616.2|40623.8|40620.2|40609.3|40605.7|116
1723792800000|2024-08-16 07:20:00|40620.3|40616.7|40612.8|40609.2|40625.3|40621.7|40608.3|40604.7|81
1723793100000|2024-08-16 07:25:00|40613.3|40609.7|40614.8|40611.2|40618.3|40614.7|40611.3|40607.7|60
1723793400000|2024-08-16 07:30:00|40613.8|40610.2|40609.8|40606.2|40616.8|40613.2|40607.8|40604.2|138
1723793700000|2024-08-16 07:35:00|40610.3|40606.7|40607.8|40604.2|40614.8|40611.2|40596.3|40592.7|182
1723794000000|2024-08-16 07:40:00|40607.3|40603.7|40610.8|40607.2|40610.8|40607.2|40602.8|40599.2|149
1723794300000|2024-08-16 07:45:00|40611.3|40607.7|40602.3|40598.7|40611.8|40608.2|40593.8|40590.2|169
1723794600000|2024-08-16 07:50:00|40600.8|40597.2|40596.8|40593.2|40606.8|40603.2|40595.3|40591.7|139
1723794900000|2024-08-16 07:55:00|40596.3|40592.7|40616.8|40613.2|40617.3|40613.7|40594.8|40591.2|157
1723795200000|2024-08-16 08:00:00|40617.3|40613.7|40614.8|40611.2|40619.3|40615.7|40608.8|40605.2|206
1723795500000|2024-08-16 08:05:00|40614.3|40610.7|40625.8|40622.2|40626.8|40623.2|40613.3|40609.7|186
1723795800000|2024-08-16 08:10:00|40626.3|40622.7|40630.8|40627.2|40636.8|40633.2|40625.8|40622.2|151
1723796100000|2024-08-16 08:15:00|40631.3|40627.7|40630.8|40627.2|40634.8|40631.2|40624.8|40621.2|140
1723796400000|2024-08-16 08:20:00|40631.3|40627.7|40620.3|40616.7|40633.8|40630.2|40609.3|40605.7|120
1723796700000|2024-08-16 08:25:00|40619.8|40616.2|40608.8|40605.2|40621.3|40617.7|40601.8|40598.2|155
1723797000000|2024-08-16 08:30:00|40607.8|40604.2|40602.8|40599.2|40611.8|40608.2|40599.8|40596.2|148
1723797300000|2024-08-16 08:35:00|40603.3|40599.7|40603.3|40599.7|40609.8|40606.2|40600.8|40597.2|116
1723797600000|2024-08-16 08:40:00|40603.8|40600.2|40597.8|40594.2|40608.8|40605.2|40586.3|40582.7|168
1723797900000|2024-08-16 08:45:00|40597.3|40593.7|40603.8|40600.2|40608.8|40605.2|40596.8|40593.2|69
1723798200000|2024-08-16 08:50:00|40603.3|40599.7|40608.8|40605.2|40611.3|40607.7|40599.3|40595.7|59
1723798500000|2024-08-16 08:55:00|40608.3|40604.7|40597.8|40594.2|40608.3|40604.7|40596.3|40592.7|88
1723798800000|2024-08-16 09:00:00|40597.3|40593.7|40603.8|40600.2|40605.3|40601.7|40593.3|40589.7|174
1723799100000|2024-08-16 09:05:00|40604.3|40600.7|40598.3|40594.7|40607.8|40604.2|40597.3|40593.7|139
1723799400000|2024-08-16 09:10:00|40598.8|40595.2|40599.8|40596.2|40602.8|40599.2|40596.3|40592.7|111
1723799700000|2024-08-16 09:15:00|40600.3|40596.7|40600.8|40597.2|40603.8|40600.2|40594.3|40590.7|129
1723800000000|2024-08-16 09:20:00|40601.8|40598.2|40616.3|40612.7|40617.3|40613.7|40599.8|40596.2|303
1723800300000|2024-08-16 09:25:00|40616.8|40613.2|40611.8|40608.2|40617.3|40613.7|40608.3|40604.7|200
1723800600000|2024-08-16 09:30:00|40611.3|40607.7|40608.8|40605.2|40611.3|40607.7|40592.8|40589.2|212
1723800900000|2024-08-16 09:35:00|40607.8|40604.2|40605.8|40602.2|40609.8|40606.2|40600.8|40597.2|111
1723801200000|2024-08-16 09:40:00|40606.3|40602.7|40590.3|40586.7|40612.8|40609.2|40587.8|40584.2|351
1723801500000|2024-08-16 09:45:00|40588.8|40585.2|40581.8|40578.2|40588.8|40585.2|40579.8|40576.2|124
1723801800000|2024-08-16 09:50:00|40580.8|40577.2|40586.8|40583.2|40591.3|40587.7|40579.8|40576.2|251
1723802100000|2024-08-16 09:55:00|40587.3|40583.7|40584.8|40581.2|40592.8|40589.2|40583.3|40579.7|216
1723802400000|2024-08-16 10:00:00|40585.3|40581.7|40578.8|40575.2|40585.8|40582.2|40573.8|40570.2|227
1723802700000|2024-08-16 10:05:00|40579.3|40575.7|40557.8|40554.2|40579.3|40575.7|40553.8|40550.2|325
1723803000000|2024-08-16 10:10:00|40557.3|40553.7|40547.8|40544.2|40559.8|40556.2|40536.3|40532.7|556
1723803300000|2024-08-16 10:15:00|40548.3|40544.7|40550.8|40547.2|40558.3|40554.7|40541.8|40538.2|206
1723803600000|2024-08-16 10:20:00|40551.3|40547.7|40550.8|40547.2|40560.8|40557.2|40548.8|40545.2|191
1723803900000|2024-08-16 10:25:00|40550.3|40546.7|40547.8|40544.2|40553.3|40549.7|40539.8|40536.2|211
1723804200000|2024-08-16 10:30:00|40547.3|40543.7|40533.8|40530.2|40552.3|40548.7|40528.8|40525.2|262
1723804500000|2024-08-16 10:35:00|40533.3|40529.7|40536.8|40533.2|40541.3|40537.7|40523.8|40520.2|158
1723804800000|2024-08-16 10:40:00|40536.3|40532.7|40547.8|40544.2|40549.8|40546.2|40535.8|40532.2|250
1723805100000|2024-08-16 10:45:00|40547.3|40543.7|40545.8|40542.2|40547.8|40544.2|40528.8|40525.2|233
1723805400000|2024-08-16 10:50:00|40546.3|40542.7|40550.8|40547.2|40553.3|40549.7|40537.8|40534.2|95
1723805700000|2024-08-16 10:55:00|40550.3|40546.7|40550.8|40547.2|40556.3|40552.7|40549.8|40546.2|117
1723806000000|2024-08-16 11:00:00|40552.8|40549.2|40547.8|40544.2|40554.3|40550.7|40545.8|40542.2|185
1723806300000|2024-08-16 11:05:00|40547.3|40543.7|40532.8|40529.2|40551.3|40547.7|40524.8|40521.2|184
1723806600000|2024-08-16 11:10:00|40531.8|40528.2|40525.8|40522.2|40535.8|40532.2|40518.8|40515.2|324
1723806900000|2024-08-16 11:15:00|40525.3|40521.7|40516.8|40513.2|40530.8|40527.2|40512.8|40509.2|287
1723807200000|2024-08-16 11:20:00|40517.3|40513.7|40527.8|40524.2|40529.8|40526.2|40516.8|40513.2|179
1723807500000|2024-08-16 11:25:00|40527.3|40523.7|40518.8|40515.2|40529.8|40526.2|40515.3|40511.7|164
1723807800000|2024-08-16 11:30:00|40519.3|40515.7|40515.8|40512.2|40528.3|40524.7|40513.8|40510.2|247
1723808100000|2024-08-16 11:35:00|40516.3|40512.7|40534.8|40531.2|40537.8|40534.2|40516.3|40512.7|186
1723808400000|2024-08-16 11:40:00|40535.3|40531.7|40520.8|40517.2|40537.3|40533.7|40520.8|40517.2|364
1723808700000|2024-08-16 11:45:00|40520.3|40516.7|40527.8|40524.2|40537.8|40534.2|40519.8|40516.2|202
1723809000000|2024-08-16 11:50:00|40527.3|40523.7|40509.8|40506.2|40528.3|40524.7|40505.8|40502.2|347
1723809300000|2024-08-16 11:55:00|40510.3|40506.7|40516.8|40513.2|40523.8|40520.2|40509.8|40506.2|185
1723809600000|2024-08-16 12:00:00|40518.8|40515.2|40512.8|40509.2|40528.3|40524.7|40511.8|40508.2|201
1723809900000|2024-08-16 12:05:00|40511.8|40508.2|40523.8|40520.2|40527.8|40524.2|40509.8|40506.2|223
1723810200000|2024-08-16 12:10:00|40523.3|40519.7|40530.8|40527.2|40531.3|40527.7|40513.3|40509.7|279
1723810500000|2024-08-16 12:15:00|40530.3|40526.7|40508.8|40505.2|40531.8|40528.2|40504.3|40500.7|311
1723810800000|2024-08-16 12:20:00|40509.3|40505.7|40503.8|40500.2|40512.8|40509.2|40499.8|40496.2|185
1723811100000|2024-08-16 12:25:00|40503.3|40499.7|40508.3|40504.7|40512.8|40509.2|40497.8|40494.2|216
1723811400000|2024-08-16 12:30:00|40507.8|40504.2|40449.3|40445.7|40511.3|40507.7|40447.8|40444.2|1371
1723811700000|2024-08-16 12:35:00|40448.8|40445.2|40447.8|40444.2|40475.3|40471.7|40441.8|40438.2|793
1723812000000|2024-08-16 12:40:00|40448.3|40444.7|40455.8|40452.2|40463.8|40460.2|40447.8|40444.2|510
1723812300000|2024-08-16 12:45:00|40455.3|40451.7|40438.8|40435.2|40459.8|40456.2|40432.8|40429.2|485
1723812600000|2024-08-16 12:50:00|40438.3|40434.7|40435.3|40431.7|40438.3|40434.7|40418.3|40414.7|360
1723812900000|2024-08-16 12:55:00|40434.8|40431.2|40443.8|40440.2|40451.3|40447.7|40429.8|40426.2|399
1723813200000|2024-08-16 13:00:00|40444.3|40440.7|40462.8|40459.2|40464.3|40460.7|40437.3|40433.7|373
1723813500000|2024-08-16 13:05:00|40462.3|40458.7|40456.8|40453.2|40472.3|40468.7|40455.8|40452.2|254
1723813800000|2024-08-16 13:10:00|40456.3|40452.7|40468.8|40465.2|40469.8|40466.2|40451.3|40447.7|254
1723814100000|2024-08-16 13:15:00|40469.3|40465.7|40488.8|40485.2|40491.3|40487.7|40468.8|40465.2|509
1723814400000|2024-08-16 13:20:00|40488.3|40484.7|40484.8|40481.2|40495.8|40492.2|40480.8|40477.2|469
1723814700000|2024-08-16 13:25:00|40484.3|40480.7|40487.8|40484.2|40504.3|40500.7|40448.8|40445.2|2400
1723815000000|2024-08-16 13:30:00|40487.2|40484.8|40510.2|40507.8|40572.2|40569.8|40487.2|40484.8|6370
1723815300000|2024-08-16 13:35:00|40511.2|40508.8|40507.7|40505.3|40548.2|40545.8|40500.7|40498.3|2023
1723815600000|2024-08-16 13:40:00|40506.2|40503.8|40510.7|40508.3|40520.2|40517.8|40487.2|40484.8|1717
1723815900000|2024-08-16 13:45:00|40511.2|40508.8|40521.2|40518.8|40544.7|40542.3|40506.2|40503.8|1350
1723816200000|2024-08-16 13:50:00|40521.7|40519.3|40527.8|40525.4|40546|40543.6|40507.3|40504.9|1150
1723816500000|2024-08-16 13:55:00|40527.3|40524.9|40535.4|40533|40555.4|40553|40507.8|40505.4|772
1723816800000|2024-08-16 14:00:00|40536.4|40534|40562.4|40560|40631.9|40629.5|40536.4|40534|2808
1723817100000|2024-08-16 14:05:00|40560.4|40558|40518.9|40516.5|40564.4|40562|40508.4|40506|1447
1723817400000|2024-08-16 14:10:00|40516.9|40514.5|40516.4|40514|40526.4|40524|40495.9|40493.5|1516
1723817700000|2024-08-16 14:15:00|40518.4|40516|40526.4|40524|40546.4|40544|40509.9|40507.5|1064
1723818000000|2024-08-16 14:20:00|40525.9|40523.5|40504.9|40502.5|40540.4|40538|40503.4|40501|950
1723818300000|2024-08-16 14:25:00|40504.4|40502|40489.4|40487|40523.4|40521|40486.9|40484.5|1190
1723818600000|2024-08-16 14:30:00|40488.4|40486|40466.4|40464|40497.9|40495.5|40442.9|40440.5|1625
1723818900000|2024-08-16 14:35:00|40467.4|40465|40491.4|40489|40501.4|40499|40466.4|40464|1156
1723819200000|2024-08-16 14:40:00|40490.9|40488.5|40489.9|40487.5|40500.4|40498|40463.4|40461|939
1723819500000|2024-08-16 14:45:00|40490.4|40488|40486.9|40484.5|40513.9|40511.5|40471.4|40469|1204
1723819800000|2024-08-16 14:50:00|40487.4|40485|40507.9|40505.5|40540.9|40538.5|40484.9|40482.5|1259
1723820100000|2024-08-16 14:55:00|40508.4|40506|40516.9|40514.5|40537.4|40535|40506.4|40504|719
1723820400000|2024-08-16 15:00:00|40517.9|40515.5|40530.4|40528|40537.4|40535|40514.9|40512.5|637
1723820700000|2024-08-16 15:05:00|40529.9|40527.5|40530.4|40528|40541.4|40539|40515.9|40513.5|786
1723821000000|2024-08-16 15:10:00|40529.9|40527.5|40554.4|40552|40559.9|40557.5|40512.9|40510.5|779
1723821300000|2024-08-16 15:15:00|40553.9|40551.5|40561.4|40559|40561.9|40559.5|40539.9|40537.5|831
1723821600000|2024-08-16 15:20:00|40559.9|40557.5|40556.9|40554.5|40564.4|40562|40535.4|40533|571
1723821900000|2024-08-16 15:25:00|40556.4|40554|40569.9|40567.5|40574.4|40572|40534.4|40532|1233
1723822200000|2024-08-16 15:30:00|40570.9|40568.5|40546.4|40544|40572.4|40570|40543.9|40541.5|760
1723822500000|2024-08-16 15:35:00|40546.9|40544.5|40550.9|40548.5|40562.9|40560.5|40541.4|40539|545
1723822800000|2024-08-16 15:40:00|40551.2|40548.8|40570.2|40567.8|40574.2|40571.8|40550.2|40547.8|404
1723823100000|2024-08-16 15:45:00|40570.7|40568.3|40590.7|40588.3|40602.7|40600.3|40569.7|40567.3|793
1723823400000|2024-08-16 15:50:00|40591.2|40588.8|40604.7|40602.3|40607.2|40604.8|40577.7|40575.3|801
1723823700000|2024-08-16 15:55:00|40605.2|40602.8|40607.2|40604.8|40620.2|40617.8|40601.2|40598.8|796
1723824000000|2024-08-16 16:00:00|40607.7|40605.3|40610.7|40608.3|40619.7|40617.3|40600.2|40597.8|586
1723824300000|2024-08-16 16:05:00|40610.2|40607.8|40607.2|40604.8|40625.2|40622.8|40601.7|40599.3|563
1723824600000|2024-08-16 16:10:00|40606.7|40604.3|40626.7|40624.3|40628.2|40625.8|40602.7|40600.3|656
1723824900000|2024-08-16 16:15:00|40627.2|40624.8|40640.2|40637.8|40650.7|40648.3|40625.2|40622.8|1175
1723825200000|2024-08-16 16:20:00|40640.7|40638.3|40642.2|40639.8|40647.7|40645.3|40629.7|40627.3|633
1723825500000|2024-08-16 16:25:00|40641.7|40639.3|40623.7|40621.3|40643.2|40640.8|40615.2|40612.8|644
1723825800000|2024-08-16 16:30:00|40624.2|40621.8|40636.7|40634.3|40638.2|40635.8|40614.7|40612.3|571
1723826100000|2024-08-16 16:35:00|40636.2|40633.8|40641.2|40638.8|40645.7|40643.3|40631.2|40628.8|396
1723826400000|2024-08-16 16:40:00|40640.2|40637.8|40651.2|40648.8|40653.2|40650.8|40633.7|40631.3|678
1723826700000|2024-08-16 16:45:00|40650.7|40648.3|40659.7|40657.3|40660.2|40657.8|40635.7|40633.3|519
1723827000000|2024-08-16 16:50:00|40660.2|40657.8|40678.7|40676.3|40679.7|40677.3|40655.2|40652.8|650
1723827300000|2024-08-16 16:55:00|40679.2|40676.8|40703.7|40701.3|40720.7|40718.3|40678.2|40675.8|1355
1723827600000|2024-08-16 17:00:00|40704.2|40701.8|40691.2|40688.8|40709.7|40707.3|40682.7|40680.3|856
1723827900000|2024-08-16 17:05:00|40690.7|40688.3|40679.2|40676.8|40705.2|40702.8|40672.2|40669.8|753
1723828200000|2024-08-16 17:10:00|40678.7|40676.3|40685.7|40683.3|40692.2|40689.8|40677.7|40675.3|364
1723828500000|2024-08-16 17:15:00|40686.2|40683.8|40696.2|40693.8|40701.7|40699.3|40677.2|40674.8|461
1723828800000|2024-08-16 17:20:00|40695.7|40693.3|40685.2|40682.8|40696.7|40694.3|40681.2|40678.8|351
1723829100000|2024-08-16 17:25:00|40684.7|40682.3|40676.2|40673.8|40694.7|40692.3|40661.2|40658.8|520
1723829400000|2024-08-16 17:30:00|40676.7|40674.3|40681.2|40678.8|40684.7|40682.3|40669.7|40667.3|350
1723829700000|2024-08-16 17:35:00|40682.2|40679.8|40684.7|40682.3|40696.2|40693.8|40680.7|40678.3|291
1723830000000|2024-08-16 17:40:00|40685.2|40682.8|40696.2|40693.8|40696.7|40694.3|40674.7|40672.3|372
1723830300000|2024-08-16 17:45:00|40695.7|40693.3|40689.2|40686.8|40695.7|40693.3|40676.2|40673.8|353
1723830600000|2024-08-16 17:50:00|40689.7|40687.3|40666.7|40664.3|40691.2|40688.8|40654.2|40651.8|766
1723830900000|2024-08-16 17:55:00|40667.2|40664.8|40695.7|40693.3|40697.7|40695.3|40666.7|40664.3|510
1723831200000|2024-08-16 18:00:00|40696.2|40693.8|40673.2|40670.8|40698.2|40695.8|40673.2|40670.8|544
1723831500000|2024-08-16 18:05:00|40673.7|40671.3|40664.7|40662.3|40684.2|40681.8|40661.7|40659.3|505
1723831800000|2024-08-16 18:10:00|40663.7|40661.3|40659.7|40657.3|40668.2|40665.8|40649.2|40646.8|656
1723832100000|2024-08-16 18:15:00|40660.2|40657.8|40683.2|40680.8|40683.7|40681.3|40657.2|40654.8|543
1723832400000|2024-08-16 18:20:00|40683.7|40681.3|40664.7|40662.3|40683.7|40681.3|40658.2|40655.8|463
1723832700000|2024-08-16 18:25:00|40665.2|40662.8|40677.2|40674.8|40682.7|40680.3|40660.7|40658.3|378
1723833000000|2024-08-16 18:30:00|40677.7|40675.3|40690.7|40688.3|40690.7|40688.3|40669.2|40666.8|430
1723833300000|2024-08-16 18:35:00|40691.2|40688.8|40687.7|40685.3|40694.2|40691.8|40679.2|40676.8|648
1723833600000|2024-08-16 18:40:00|40688.2|40685.8|40673.7|40671.3|40699.7|40697.3|40673.2|40670.8|453
1723833900000|2024-08-16 18:45:00|40674.2|40671.8|40680.2|40677.8|40684.7|40682.3|40666.7|40664.3|364
1723834200000|2024-08-16 18:50:00|40681.7|40679.3|40706.7|40704.3|40711.7|40709.3|40672.7|40670.3|646
1723834500000|2024-08-16 18:55:00|40706.2|40703.8|40721.2|40718.8|40730.2|40727.8|40703.7|40701.3|761
1723834800000|2024-08-16 19:00:00|40720.2|40717.8|40715.2|40712.8|40732.2|40729.8|40712.7|40710.3|741
1723835100000|2024-08-16 19:05:00|40714.7|40712.3|40704.7|40702.3|40726.7|40724.3|40702.7|40700.3|473
1723835400000|2024-08-16 19:10:00|40704.2|40701.8|40705.2|40702.8|40713.2|40710.8|40697.2|40694.8|456
1723835700000|2024-08-16 19:15:00|40704.2|40701.8|40700.2|40697.8|40706.2|40703.8|40694.2|40691.8|403
1723836000000|2024-08-16 19:20:00|40699.7|40697.3|40686.2|40683.8|40700.7|40698.3|40682.2|40679.8|555
1723836300000|2024-08-16 19:25:00|40685.2|40682.8|40673.7|40671.3|40691.7|40689.3|40672.7|40670.3|458
1723836600000|2024-08-16 19:30:00|40673.2|40670.8|40682.2|40679.8|40687.7|40685.3|40667.7|40665.3|676
1723836900000|2024-08-16 19:35:00|40682.7|40680.3|40686.2|40683.8|40700.2|40697.8|40679.7|40677.3|567
1723837200000|2024-08-16 19:40:00|40685.7|40683.3|40676.2|40673.8|40697.7|40695.3|40676.2|40673.8|594
1723837500000|2024-08-16 19:45:00|40677.2|40674.8|40659.7|40657.3|40682.2|40679.8|40648.7|40646.3|1217
1723837800000|2024-08-16 19:50:00|40659.2|40656.8|40660.7|40658.3|40678.2|40675.8|40654.2|40651.8|926
1723838100000|2024-08-16 19:55:00|40660.2|40657.8|40666.7|40664.3|40681.2|40678.8|40651.7|40649.3|2370
1723838400000|2024-08-16 20:00:00|40656|40653.6|40675.2|40670.4|40678.2|40673.4|40656|40651.9|882
1723838700000|2024-08-16 20:05:00|40675.7|40670.9|40668.2|40663.4|40682.2|40677.4|40667.2|40662.4|282
1723839000000|2024-08-16 20:10:00|40667.7|40662.9|40685.2|40680.4|40690.7|40685.9|40667.2|40662.4|311
1723839300000|2024-08-16 20:15:00|40684.2|40679.4|40685.2|40680.4|40686.7|40681.9|40681.7|40676.9|93
1723839600000|2024-08-16 20:20:00|40685.7|40680.9|40686.7|40681.9|40691.2|40686.4|40683.7|40678.9|95
1723839900000|2024-08-16 20:25:00|40687.2|40682.4|40681.7|40676.9|40690.7|40685.9|40680.2|40675.4|67
1723840200000|2024-08-16 20:30:00|40681.2|40676.4|40673.2|40668.4|40683.7|40678.9|40670.7|40665.9|65
1723840500000|2024-08-16 20:35:00|40672.7|40667.9|40675.2|40670.4|40676.2|40671.4|40671.2|40666.4|37
1723840800000|2024-08-16 20:40:00|40675.7|40670.9|40679.2|40674.4|40683.2|40678.4|40675.2|40670.4|68
1723841100000|2024-08-16 20:45:00|40678.7|40673.9|40673.2|40668.4|40679.2|40674.4|40671.2|40666.4|140
1723841400000|2024-08-16 20:50:00|40671.7|40666.9|40677.2|40672.4|40680.2|40675.4|40671.2|40666.4|108
1723841700000|2024-08-16 20:55:00|40677.7|40672.9|40678.7|40668.9|40685.2|40680.4|40673.2|40668.4|120
1724018400000|2024-08-18 22:00:00|40680.2|40675.4|40714.7|40709.9|40727.2|40722.4|40676.7|40671.9|442
1724018700000|2024-08-18 22:05:00|40715.2|40710.4|40709.7|40704.9|40725.7|40720.9|40707.2|40702.4|65
1724019000000|2024-08-18 22:10:00|40710.2|40705.4|40709.7|40704.9|40720.2|40715.4|40707.2|40702.4|59
1724019300000|2024-08-18 22:15:00|40710.2|40705.4|40700.7|40695.9|40713.7|40708.9|40700.2|40695.4|67
1724019600000|2024-08-18 22:20:00|40700.2|40695.4|40689.2|40684.4|40701.2|40696.4|40688.2|40683.4|51
1724019900000|2024-08-18 22:25:00|40688.7|40683.9|40694.2|40689.4|40697.2|40692.4|40681.2|40676.4|92
1724020200000|2024-08-18 22:30:00|40695.2|40690.4|40697.7|40692.9|40699.2|40694.4|40687.7|40682.9|63
1724020500000|2024-08-18 22:35:00|40698.2|40693.4|40689.2|40684.4|40698.2|40693.4|40688.7|40683.9|56
1724020800000|2024-08-18 22:40:00|40689.7|40684.9|40683.2|40678.4|40692.7|40687.9|40681.2|40676.4|40
1724021100000|2024-08-18 22:45:00|40683.7|40678.9|40687.7|40682.9|40689.2|40684.4|40681.7|40676.9|33
1724021400000|2024-08-18 22:50:00|40687.2|40682.4|40694.7|40689.9|40695.2|40690.4|40686.7|40681.9|41
1724021700000|2024-08-18 22:55:00|40694.2|40689.4|40686.2|40681.4|40697.2|40692.4|40682.7|40677.9|81
1724022000000|2024-08-18 23:00:00|40686.7|40681.9|40692.2|40687.4|40695.2|40690.4|40685.2|40680.4|128
1724022300000|2024-08-18 23:05:00|40691.7|40686.9|40696.2|40691.4|40696.2|40691.4|40690.2|40685.4|36
1724022600000|2024-08-18 23:10:00|40696.7|40691.9|40704.7|40699.9|40706.2|40701.4|40695.2|40690.4|62
1724022900000|2024-08-18 23:15:00|40705.2|40700.4|40703.2|40698.4|40705.7|40700.9|40702.7|40697.9|24
1724023200000|2024-08-18 23:20:00|40703.7|40698.9|40706.2|40701.4|40706.7|40701.9|40702.7|40697.9|35
1724023500000|2024-08-18 23:25:00|40706.7|40701.9|40710.2|40705.4|40714.2|40709.4|40705.7|40700.9|56
1724023800000|2024-08-18 23:30:00|40710.7|40705.9|40710.2|40705.4|40716.2|40711.4|40708.7|40703.9|61
1724024100000|2024-08-18 23:35:00|40709.7|40704.9|40708.7|40703.9|40710.7|40705.9|40704.7|40699.9|43
1724024400000|2024-08-18 23:40:00|40708.2|40703.4|40712.2|40707.4|40716.7|40711.9|40707.7|40702.9|101
1724024700000|2024-08-18 23:45:00|40712.7|40707.9|40708.2|40703.4|40712.7|40707.9|40704.7|40699.9|147
1724025000000|2024-08-18 23:50:00|40707.7|40702.9|40706.2|40701.4|40712.2|40707.4|40687.2|40682.4|360
1724025300000|2024-08-18 23:55:00|40705.7|40700.9|40712.2|40707.4|40712.2|40707.4|40699.2|40694.4|198
1724025600000|2024-08-19 00:00:00|40715.2|40710.4|40705.2|40700.4|40718.7|40713.9|40699.2|40694.4|192
1724025900000|2024-08-19 00:05:00|40704.7|40699.9|40699.7|40694.9|40705.7|40700.9|40688.2|40683.4|136
1724026200000|2024-08-19 00:10:00|40699.2|40694.4|40705.2|40700.4|40705.7|40700.9|40696.7|40691.9|41
1724026500000|2024-08-19 00:15:00|40705.7|40700.9|40714.2|40709.4|40716.2|40711.4|40704.7|40699.9|99
1724026800000|2024-08-19 00:20:00|40714.7|40709.9|40707.2|40702.4|40715.2|40710.4|40702.7|40697.9|71
1724027100000|2024-08-19 00:25:00|40706.7|40701.9|40718.2|40713.4|40718.2|40713.4|40706.2|40701.4|73
1724027400000|2024-08-19 00:30:00|40717.2|40712.4|40723.2|40718.4|40723.7|40718.9|40716.7|40711.9|89
1724027700000|2024-08-19 00:35:00|40723.7|40718.9|40727.7|40722.9|40732.7|40727.9|40721.2|40716.4|47
1724028000000|2024-08-19 00:40:00|40728.2|40723.4|40728.2|40723.4|40731.2|40726.4|40722.2|40717.4|177
1724028300000|2024-08-19 00:45:00|40727.7|40722.9|40721.2|40716.4|40728.2|40723.4|40720.2|40715.4|88
1724028600000|2024-08-19 00:50:00|40720.7|40715.9|40716.2|40711.4|40722.2|40717.4|40708.2|40703.4|173
1724028900000|2024-08-19 00:55:00|40716.7|40711.9|40713.2|40708.4|40718.2|40713.4|40707.2|40702.4|74
1724029200000|2024-08-19 01:00:00|40713.7|40708.9|40701.2|40696.4|40714.7|40709.9|40701.2|40696.4|107
1724029500000|2024-08-19 01:05:00|40701.7|40696.9|40700.2|40695.4|40704.2|40699.4|40694.2|40689.4|84
1724029800000|2024-08-19 01:10:00|40701.2|40696.4|40706.2|40701.4|40709.2|40704.4|40696.7|40691.9|103
1724030100000|2024-08-19 01:15:00|40705.7|40700.9|40697.2|40692.4|40705.7|40700.9|40693.7|40688.9|146
1724030400000|2024-08-19 01:20:00|40697.7|40692.9|40696.2|40691.4|40701.7|40696.9|40692.2|40687.4|85
1724030700000|2024-08-19 01:25:00|40696.7|40691.9|40693.2|40688.4|40696.7|40691.9|40688.2|40683.4|272
1724031000000|2024-08-19 01:30:00|40693.7|40688.9|40699.2|40694.4|40701.2|40696.4|40689.7|40684.9|111
1724031300000|2024-08-19 01:35:00|40698.7|40693.9|40696.2|40691.4|40698.7|40693.9|40690.2|40685.4|61
1724031600000|2024-08-19 01:40:00|40696.7|40691.9|40702.2|40697.4|40703.2|40698.4|40694.2|40689.4|77
1724031900000|2024-08-19 01:45:00|40701.7|40696.9|40701.2|40696.4|40704.2|40699.4|40694.7|40689.9|45
1724032200000|2024-08-19 01:50:00|40700.7|40695.9|40698.2|40693.4|40701.2|40696.4|40694.7|40689.9|62
1724032500000|2024-08-19 01:55:00|40697.7|40692.9|40705.2|40700.4|40706.7|40701.9|40694.7|40689.9|83
1724032800000|2024-08-19 02:00:00|40705.7|40700.9|40707.2|40702.4|40710.2|40705.4|40702.2|40697.4|81
1724033100000|2024-08-19 02:05:00|40707.7|40702.9|40703.2|40698.4|40710.2|40705.4|40701.2|40696.4|58
1724033400000|2024-08-19 02:10:00|40702.7|40697.9|40701.7|40696.9|40707.2|40702.4|40698.2|40693.4|117
1724033700000|2024-08-19 02:15:00|40701.2|40696.4|40704.2|40699.4|40705.2|40700.4|40701.2|40696.4|22
1724034000000|2024-08-19 02:20:00|40703.2|40698.4|40706.2|40701.4|40706.7|40701.9|40703.2|40698.4|41
1724034300000|2024-08-19 02:25:00|40705.7|40700.9|40703.2|40698.4|40706.2|40701.4|40699.2|40694.4|51
1724034600000|2024-08-19 02:30:00|40702.7|40697.9|40689.2|40684.4|40702.7|40697.9|40689.2|40684.4|43
1724034900000|2024-08-19 02:35:00|40689.7|40684.9|40690.2|40685.4|40693.7|40688.9|40689.2|40684.4|22
1724035200000|2024-08-19 02:40:00|40689.7|40684.9|40688.7|40683.9|40691.7|40686.9|40688.2|40683.4|56
1724035500000|2024-08-19 02:45:00|40689.2|40684.4|40694.2|40689.4|40694.2|40689.4|40688.2|40683.4|25
1724035800000|2024-08-19 02:50:00|40693.2|40688.4|40694.7|40689.9|40697.7|40692.9|40691.2|40686.4|57
1724036100000|2024-08-19 02:55:00|40695.7|40690.9|40691.2|40686.4|40695.7|40690.9|40690.7|40685.9|77
1724036400000|2024-08-19 03:00:00|40691.7|40686.9|40697.2|40692.4|40697.2|40692.4|40688.2|40683.4|40
1724036700000|2024-08-19 03:05:00|40696.7|40691.9|40695.2|40690.4|40697.2|40692.4|40692.7|40687.9|52
1724037000000|2024-08-19 03:10:00|40694.7|40689.9|40694.2|40689.4|40697.7|40692.9|40693.7|40688.9|27
1724037300000|2024-08-19 03:15:00|40693.7|40688.9|40696.2|40691.4|40697.7|40692.9|40693.2|40688.4|15
1724037600000|2024-08-19 03:20:00|40696.7|40691.9|40699.2|40694.4|40701.2|40696.4|40693.7|40688.9|42
1724037900000|2024-08-19 03:25:00|40699.7|40694.9|40701.2|40696.4|40703.7|40698.9|40698.2|40693.4|26
1724038200000|2024-08-19 03:30:00|40700.7|40695.9|40699.2|40694.4|40704.2|40699.4|40696.2|40691.4|169
1724038500000|2024-08-19 03:35:00|40699.7|40694.9|40688.2|40683.4|40701.2|40696.4|40685.2|40680.4|95
1724038800000|2024-08-19 03:40:00|40688.7|40683.9|40681.7|40676.9|40689.7|40684.9|40680.2|40675.4|109
1724039100000|2024-08-19 03:45:00|40681.2|40676.4|40682.2|40677.4|40688.2|40683.4|40681.2|40676.4|69
1724039400000|2024-08-19 03:50:00|40682.7|40677.9|40682.2|40677.4|40687.7|40682.9|40681.7|40676.9|36
1724039700000|2024-08-19 03:55:00|40683.2|40678.4|40680.2|40675.4|40683.7|40678.9|40676.2|40671.4|81
1724040000000|2024-08-19 04:00:00|40679.7|40674.9|40678.2|40673.4|40681.7|40676.9|40674.7|40669.9|38
1724040300000|2024-08-19 04:05:00|40678.7|40673.9|40675.7|40670.9|40678.7|40673.9|40674.7|40669.9|23
1724040600000|2024-08-19 04:10:00|40676.2|40671.4|40677.2|40672.4|40679.2|40674.4|40675.7|40670.9|17
1724040900000|2024-08-19 04:15:00|40676.7|40671.9|40677.2|40672.4|40678.2|40673.4|40676.2|40671.4|29
1724041200000|2024-08-19 04:20:00|40677.7|40672.9|40677.2|40672.4|40677.7|40672.9|40673.7|40668.9|19
1724041500000|2024-08-19 04:25:00|40676.2|40671.4|40677.2|40672.4|40680.7|40675.9|40675.2|40670.4|30
1724041800000|2024-08-19 04:30:00|40676.7|40671.9|40669.2|40664.4|40679.7|40674.9|40663.7|40658.9|133
1724042100000|2024-08-19 04:35:00|40669.7|40664.9|40654.2|40649.4|40671.2|40666.4|40646.2|40641.4|236
1724042400000|2024-08-19 04:40:00|40654.7|40649.9|40650.7|40645.9|40658.7|40653.9|40647.2|40642.4|109
1724042700000|2024-08-19 04:45:00|40651.2|40646.4|40660.2|40655.4|40660.2|40655.4|40651.2|40646.4|92
1724043000000|2024-08-19 04:50:00|40659.7|40654.9|40661.2|40656.4|40662.2|40657.4|40653.2|40648.4|37
1724043300000|2024-08-19 04:55:00|40661.7|40656.9|40659.2|40654.4|40663.2|40658.4|40657.2|40652.4|38
1724043600000|2024-08-19 05:00:00|40659.7|40654.9|40668.2|40663.4|40671.2|40666.4|40659.2|40654.4|35
1724043900000|2024-08-19 05:05:00|40667.7|40662.9|40670.2|40665.4|40672.2|40667.4|40666.2|40661.4|33
1724044200000|2024-08-19 05:10:00|40670.7|40665.9|40666.2|40661.4|40671.2|40666.4|40661.7|40656.9|43
1724044500000|2024-08-19 05:15:00|40666.7|40661.9|40666.2|40661.4|40670.2|40665.4|40662.7|40657.9|36
1724044800000|2024-08-19 05:20:00|40665.7|40660.9|40661.2|40656.4|40666.2|40661.4|40655.2|40650.4|110
1724045100000|2024-08-19 05:25:00|40660.7|40655.9|40655.2|40650.4|40662.2|40657.4|40646.7|40641.9|162
1724045400000|2024-08-19 05:30:00|40654.7|40649.9|40651.2|40646.4|40660.7|40655.9|40641.2|40636.4|118
1724045700000|2024-08-19 05:35:00|40650.2|40645.4|40656.2|40651.4|40658.2|40653.4|40646.7|40641.9|61
1724046000000|2024-08-19 05:40:00|40655.7|40650.9|40659.7|40654.9|40662.7|40657.9|40651.2|40646.4|80
1724046300000|2024-08-19 05:45:00|40660.2|40655.4|40659.7|40654.9|40660.7|40655.9|40650.2|40645.4|40
1724046600000|2024-08-19 05:50:00|40659.2|40654.4|40648.7|40643.9|40659.2|40654.4|40648.2|40643.4|27
1724046900000|2024-08-19 05:55:00|40649.2|40644.4|40645.2|40640.4|40649.2|40644.4|40639.7|40634.9|148
1724047200000|2024-08-19 06:00:00|40644.6|40641|40646.6|40643|40651.6|40648|40640.1|40636.5|207
1724047500000|2024-08-19 06:05:00|40646.1|40642.5|40617.6|40614|40647.6|40644|40610.6|40607|178
1724047800000|2024-08-19 06:10:00|40616.6|40613|40624.6|40621|40626.6|40623|40616.6|40613|74
1724048100000|2024-08-19 06:15:00|40624.1|40620.5|40617.6|40614|40626.6|40623|40617.1|40613.5|108
1724048400000|2024-08-19 06:20:00|40617.1|40613.5|40615.1|40611.5|40619.1|40615.5|40609.6|40606|139
1724048700000|2024-08-19 06:25:00|40615.6|40612|40613.1|40609.5|40619.6|40616|40610.6|40607|44
1724049000000|2024-08-19 06:30:00|40612.6|40609|40614.1|40610.5|40616.6|40613|40609.1|40605.5|78
1724049300000|2024-08-19 06:35:00|40614.6|40611|40612.6|40609|40619.6|40616|40611.1|40607.5|47
1724049600000|2024-08-19 06:40:00|40613.1|40609.5|40615.6|40612|40619.6|40616|40611.6|40608|51
1724049900000|2024-08-19 06:45:00|40615.1|40611.5|40615.6|40612|40617.6|40614|40611.6|40608|71
1724050200000|2024-08-19 06:50:00|40616.6|40613|40613.6|40610|40620.1|40616.5|40612.6|40609|32
1724050500000|2024-08-19 06:55:00|40613.1|40609.5|40615.6|40612|40615.6|40612|40607.6|40604|131
1724050800000|2024-08-19 07:00:00|40615.1|40611.5|40630.1|40626.5|40642.6|40639|40612.6|40609|174
1724051100000|2024-08-19 07:05:00|40629.6|40626|40636.1|40632.5|40642.6|40639|40629.1|40625.5|105
1724051400000|2024-08-19 07:10:00|40636.6|40633|40638.6|40635|40640.6|40637|40634.1|40630.5|61
1724051700000|2024-08-19 07:15:00|40638.1|40634.5|40633.6|40630|40641.1|40637.5|40628.1|40624.5|100
1724052000000|2024-08-19 07:20:00|40634.1|40630.5|40638.6|40635|40644.6|40641|40632.1|40628.5|84
1724052300000|2024-08-19 07:25:00|40639.1|40635.5|40658.6|40655|40658.6|40655|40639.1|40635.5|136
1724052600000|2024-08-19 07:30:00|40658.1|40654.5|40653.6|40650|40659.6|40656|40649.6|40646|70
1724052900000|2024-08-19 07:35:00|40654.1|40650.5|40636.6|40633|40654.6|40651|40636.1|40632.5|73
1724053200000|2024-08-19 07:40:00|40636.1|40632.5|40648.6|40645|40649.6|40646|40633.6|40630|88
1724053500000|2024-08-19 07:45:00|40648.1|40644.5|40642.6|40639|40648.6|40645|40641.6|40638|41
1724053800000|2024-08-19 07:50:00|40643.1|40639.5|40630.6|40627|40644.1|40640.5|40630.1|40626.5|34
1724054100000|2024-08-19 07:55:00|40630.1|40626.5|40632.6|40629|40635.6|40632|40626.6|40623|54
1724054400000|2024-08-19 08:00:00|40633.1|40629.5|40647.6|40644|40655.6|40652|40632.1|40628.5|257
1724054700000|2024-08-19 08:05:00|40648.1|40644.5|40641.6|40638|40649.1|40645.5|40618.6|40615|340
1724055000000|2024-08-19 08:10:00|40642.1|40638.5|40654.6|40651|40656.1|40652.5|40642.1|40638.5|269
1724055300000|2024-08-19 08:15:00|40654.1|40650.5|40671.6|40668|40675.6|40672|40650.1|40646.5|224
1724055600000|2024-08-19 08:20:00|40671.1|40667.5|40672.6|40669|40675.6|40672|40661.1|40657.5|144
1724055900000|2024-08-19 08:25:00|40672.1|40668.5|40666.6|40663|40672.1|40668.5|40662.6|40659|85
1724056200000|2024-08-19 08:30:00|40667.1|40663.5|40669.6|40666|40671.6|40668|40662.6|40659|89
1724056500000|2024-08-19 08:35:00|40669.1|40665.5|40672.6|40669|40683.6|40680|40668.6|40665|135
1724056800000|2024-08-19 08:40:00|40672.1|40668.5|40685.6|40682|40687.6|40684|40671.1|40667.5|190
1724057100000|2024-08-19 08:45:00|40686.1|40682.5|40684.6|40681|40693.6|40690|40683.6|40680|135
1724057400000|2024-08-19 08:50:00|40685.1|40681.5|40696.6|40693|40698.1|40694.5|40676.6|40673|90
1724057700000|2024-08-19 08:55:00|40694.6|40691|40698.6|40695|40702.1|40698.5|40691.6|40688|92
1724058000000|2024-08-19 09:00:00|40698.1|40694.5|40684.1|40680.5|40698.6|40695|40683.6|40680|44
1724058300000|2024-08-19 09:05:00|40684.6|40681|40683.6|40680|40688.1|40684.5|40677.1|40673.5|106
1724058600000|2024-08-19 09:10:00|40684.1|40680.5|40681.6|40678|40684.6|40681|40675.6|40672|73
1724058900000|2024-08-19 09:15:00|40681.1|40677.5|40686.6|40683|40689.6|40686|40678.6|40675|52
1724059200000|2024-08-19 09:20:00|40687.1|40683.5|40688.6|40685|40692.6|40689|40681.1|40677.5|139
1724059500000|2024-08-19 09:25:00|40688.1|40684.5|40689.1|40685.5|40693.6|40690|40681.1|40677.5|110
1724059800000|2024-08-19 09:30:00|40688.6|40685|40687.6|40684|40693.6|40690|40685.1|40681.5|77
1724060100000|2024-08-19 09:35:00|40687.1|40683.5|40687.6|40684|40688.6|40685|40683.6|40680|60
1724060400000|2024-08-19 09:40:00|40687.1|40683.5|40679.6|40676|40687.1|40683.5|40677.6|40674|52
1724060700000|2024-08-19 09:45:00|40680.6|40677|40672.6|40669|40683.1|40679.5|40667.1|40663.5|52
1724061000000|2024-08-19 09:50:00|40673.1|40669.5|40671.1|40667.5|40679.6|40676|40670.6|40667|66
1724061300000|2024-08-19 09:55:00|40671.6|40668|40675.6|40672|40678.6|40675|40665.6|40662|187
1724061600000|2024-08-19 10:00:00|40676.1|40672.5|40680.6|40677|40680.6|40677|40659.1|40655.5|500
1724061900000|2024-08-19 10:05:00|40681.1|40677.5|40675.1|40671.5|40686.6|40683|40675.1|40671.5|145
1724062200000|2024-08-19 10:10:00|40675.6|40672|40670.6|40667|40677.1|40673.5|40667.1|40663.5|128
1724062500000|2024-08-19 10:15:00|40670.1|40666.5|40666.6|40663|40674.6|40671|40661.6|40658|63
1724062800000|2024-08-19 10:20:00|40667.1|40663.5|40667.6|40664|40674.6|40671|40665.1|40661.5|63
1724063100000|2024-08-19 10:25:00|40667.1|40663.5|40665.6|40662|40673.6|40670|40662.1|40658.5|105
1724063400000|2024-08-19 10:30:00|40666.1|40662.5|40668.6|40665|40669.1|40665.5|40659.6|40656|98
1724063700000|2024-08-19 10:35:00|40668.1|40664.5|40665.6|40662|40668.6|40665|40662.1|40658.5|42
1724064000000|2024-08-19 10:40:00|40666.1|40662.5|40668.1|40664.5|40670.6|40667|40659.6|40656|73
1724064300000|2024-08-19 10:45:00|40668.6|40665|40672.1|40668.5|40674.1|40670.5|40664.6|40661|119
1724064600000|2024-08-19 10:50:00|40672.6|40669|40663.6|40660|40672.6|40669|40653.6|40650|116
1724064900000|2024-08-19 10:55:00|40663.1|40659.5|40660.6|40657|40664.6|40661|40657.6|40654|66
1724065200000|2024-08-19 11:00:00|40660.1|40656.5|40655.6|40652|40662.1|40658.5|40652.6|40649|116
1724065500000|2024-08-19 11:05:00|40654.1|40650.5|40653.6|40650|40658.1|40654.5|40646.6|40643|124
1724065800000|2024-08-19 11:10:00|40654.1|40650.5|40659.6|40656|40664.6|40661|40650.6|40647|118
1724066100000|2024-08-19 11:15:00|40659.1|40655.5|40658.6|40655|40661.1|40657.5|40649.6|40646|155
1724066400000|2024-08-19 11:20:00|40659.1|40655.5|40655.6|40652|40659.1|40655.5|40651.6|40648|53
1724066700000|2024-08-19 11:25:00|40655.1|40651.5|40658.6|40655|40660.1|40656.5|40654.6|40651|38
1724067000000|2024-08-19 11:30:00|40659.1|40655.5|40660.6|40657|40666.6|40663|40658.6|40655|131
1724067300000|2024-08-19 11:35:00|40662.6|40659|40659.6|40656|40667.1|40663.5|40656.6|40653|87
1724067600000|2024-08-19 11:40:00|40659.1|40655.5|40657.1|40653.5|40659.1|40655.5|40652.6|40649|52
1724067900000|2024-08-19 11:45:00|40657.6|40654|40656.6|40653|40662.1|40658.5|40653.6|40650|146
1724068200000|2024-08-19 11:50:00|40657.1|40653.5|40654.6|40651|40658.6|40655|40651.6|40648|44
1724068500000|2024-08-19 11:55:00|40655.6|40652|40653.1|40649.5|40657.1|40653.5|40651.6|40648|74
1724068800000|2024-08-19 12:00:00|40653.6|40650|40661.6|40658|40667.6|40664|40653.6|40650|176
1724069100000|2024-08-19 12:05:00|40661.1|40657.5|40657.6|40654|40662.6|40659|40651.6|40648|152
1724069400000|2024-08-19 12:10:00|40658.1|40654.5|40666.6|40663|40667.1|40663.5|40656.6|40653|86
1724069700000|2024-08-19 12:15:00|40666.1|40662.5|40670.6|40667|40675.1|40671.5|40662.6|40659|141
1724070000000|2024-08-19 12:20:00|40671.1|40667.5|40673.6|40670|40676.6|40673|40664.6|40661|131
1724070300000|2024-08-19 12:25:00|40674.1|40670.5|40671.1|40667.5|40676.6|40673|40667.6|40664|108
1724070600000|2024-08-19 12:30:00|40671.6|40668|40670.6|40667|40675.6|40672|40668.1|40664.5|91
1724070900000|2024-08-19 12:35:00|40670.1|40666.5|40658.6|40655|40670.1|40666.5|40656.1|40652.5|119
1724071200000|2024-08-19 12:40:00|40658.1|40654.5|40649.1|40645.5|40658.1|40654.5|40642.6|40639|229
1724071500000|2024-08-19 12:45:00|40649.6|40646|40662.6|40659|40667.1|40663.5|40648.6|40645|213
1724071800000|2024-08-19 12:50:00|40663.6|40660|40670.6|40667|40675.6|40672|40663.6|40660|190
1724072100000|2024-08-19 12:55:00|40671.1|40667.5|40682.6|40679|40683.6|40680|40671.1|40667.5|152
1724072400000|2024-08-19 13:00:00|40683.6|40680|40696.6|40693|40697.1|40693.5|40671.1|40667.5|243
1724072700000|2024-08-19 13:05:00|40697.1|40693.5|40702.6|40699|40711.6|40708|40697.1|40693.5|386
1724073000000|2024-08-19 13:10:00|40703.1|40699.5|40691.6|40688|40704.1|40700.5|40688.1|40684.5|180
1724073300000|2024-08-19 13:15:00|40692.1|40688.5|40699.6|40696|40708.6|40705|40690.6|40687|289
1724073600000|2024-08-19 13:20:00|40700.1|40696.5|40693.6|40690|40700.6|40697|40687.1|40683.5|169
1724073900000|2024-08-19 13:25:00|40693.1|40689.5|40709.1|40705.5|40714.6|40711|40681.1|40677.5|839
1724074200000|2024-08-19 13:30:00|40708.5|40706.1|40776|40773.6|40794|40791.6|40698.5|40696.1|4544
1724074500000|2024-08-19 13:35:00|40777|40774.6|40761.5|40759.1|40804|40801.6|40760.5|40758.1|3049
1724074800000|2024-08-19 13:40:00|40761|40758.6|40736.5|40734.1|40775.5|40773.1|40732.5|40730.1|2181
1724075100000|2024-08-19 13:45:00|40737|40734.6|40719.5|40717.1|40759.5|40757.1|40715.5|40713.1|1526
1724075400000|2024-08-19 13:50:00|40719|40716.6|40733.5|40731.1|40753.5|40751.1|40706.5|40704.1|1408
1724075700000|2024-08-19 13:55:00|40734|40731.6|40751|40748.6|40753|40750.6|40710|40707.6|1302
1724076000000|2024-08-19 14:00:00|40751.5|40749.1|40776.5|40774.1|40786.5|40784.1|40750.5|40748.1|1722
1724076300000|2024-08-19 14:05:00|40777|40774.6|40815.8|40813.4|40818.3|40815.9|40774.5|40772.1|1535
1724076600000|2024-08-19 14:10:00|40814.8|40812.4|40786.3|40783.9|40825.8|40823.4|40782.3|40779.9|1238
1724076900000|2024-08-19 14:15:00|40786.8|40784.4|40738.8|40736.4|40787.3|40784.9|40721.3|40718.9|1932
1724077200000|2024-08-19 14:20:00|40739.3|40736.9|40784.9|40782.5|40793.9|40791.5|40724.3|40721.9|1612
1724077500000|2024-08-19 14:25:00|40784.4|40782|40802.9|40800.5|40820.4|40818|40776.4|40774|1236
1724077800000|2024-08-19 14:30:00|40803.4|40801|40811.4|40809|40815.9|40813.5|40792.9|40790.5|850
1724078100000|2024-08-19 14:35:00|40812.9|40810.5|40820|40817.6|40828|40825.6|40801.9|40799.5|711
1724078400000|2024-08-19 14:40:00|40820.5|40818.1|40845|40842.6|40848|40845.6|40816|40813.6|972
1724078700000|2024-08-19 14:45:00|40845.5|40843.1|40840|40837.6|40857|40854.6|40833.5|40831.1|1007
1724079000000|2024-08-19 14:50:00|40839.5|40837.1|40884.5|40882.1|40893.5|40891.1|40839|40836.6|1985
1724079300000|2024-08-19 14:55:00|40885|40882.6|40877.5|40875.1|40888.5|40886.1|40856.5|40854.1|955
1724079600000|2024-08-19 15:00:00|40877|40874.6|40858.5|40856.1|40880.5|40878.1|40858|40855.6|908
1724079900000|2024-08-19 15:05:00|40858|40855.6|40853|40850.6|40874.5|40872.1|40849.5|40847.1|783
1724080200000|2024-08-19 15:10:00|40853.5|40851.1|40851.5|40849.1|40859.5|40857.1|40842.5|40840.1|625
1724080500000|2024-08-19 15:15:00|40852|40849.6|40873.5|40871.1|40874.5|40872.1|40852|40849.6|734
1724080800000|2024-08-19 15:20:00|40873|40870.6|40874.5|40872.1|40876|40873.6|40842.5|40840.1|616
1724081100000|2024-08-19 15:25:00|40875.5|40873.1|40854|40851.6|40877.5|40875.1|40850.5|40848.1|459
1724081400000|2024-08-19 15:30:00|40854.5|40852.1|40858.5|40856.1|40870.5|40868.1|40847.5|40845.1|583
1724081700000|2024-08-19 15:35:00|40860|40857.6|40856|40853.6|40872.5|40870.1|40851.5|40849.1|493
1724082000000|2024-08-19 15:40:00|40855.5|40853.1|40851.5|40849.1|40865.5|40863.1|40843.5|40841.1|450
1724082300000|2024-08-19 15:45:00|40851|40848.6|40842|40839.6|40857|40854.6|40836|40833.6|546
1724082600000|2024-08-19 15:50:00|40842.5|40840.1|40851|40848.6|40860.5|40858.1|40840|40837.6|505
1724082900000|2024-08-19 15:55:00|40851.5|40849.1|40815|40812.6|40853.5|40851.1|40785.5|40783.1|1275
1724083200000|2024-08-19 16:00:00|40814.5|40812.1|40799.5|40797.1|40826|40823.6|40798|40795.6|953
1724083500000|2024-08-19 16:05:00|40800|40797.6|40826|40823.6|40829|40826.6|40797.5|40795.1|403
1724083800000|2024-08-19 16:10:00|40824.5|40822.1|40831|40828.6|40838|40835.6|40818.5|40816.1|548
1724084100000|2024-08-19 16:15:00|40830.5|40828.1|40828.4|40826|40836|40833.6|40823|40820.6|451
1724084400000|2024-08-19 16:20:00|40827.9|40825.5|40832.4|40830|40842.4|40840|40821.9|40819.5|367
1724084700000|2024-08-19 16:25:00|40831.4|40829|40850.9|40848.5|40857.9|40855.5|40830.9|40828.5|507
1724085000000|2024-08-19 16:30:00|40851.9|40849.5|40855.9|40853.5|40858.4|40856|40835.4|40833|465
1724085300000|2024-08-19 16:35:00|40856.4|40854|40859.4|40857|40868.9|40866.5|40850.9|40848.5|433
1724085600000|2024-08-19 16:40:00|40859.9|40857.5|40867.9|40865.5|40870.4|40868|40858.4|40856|333
1724085900000|2024-08-19 16:45:00|40867.4|40865|40870.7|40868.3|40872.2|40869.8|40856.7|40854.3|211
1724086200000|2024-08-19 16:50:00|40871.2|40868.8|40890.2|40887.8|40897.2|40894.8|40869.2|40866.8|720
1724086500000|2024-08-19 16:55:00|40889.7|40887.3|40899.7|40897.3|40913.7|40911.3|40883.7|40881.3|1356
1724086800000|2024-08-19 17:00:00|40899.8|40897.4|40883.8|40881.4|40902.8|40900.4|40880.8|40878.4|583
1724087100000|2024-08-19 17:05:00|40884.3|40881.9|40882.8|40880.4|40897.3|40894.9|40877.3|40874.9|472
1724087400000|2024-08-19 17:10:00|40882.3|40879.9|40860.8|40858.4|40885.3|40882.9|40857.3|40854.9|602
1724087700000|2024-08-19 17:15:00|40860.3|40857.9|40869.3|40866.9|40869.8|40867.4|40854.3|40851.9|648
1724088000000|2024-08-19 17:20:00|40868.8|40866.4|40853.3|40850.9|40874.8|40872.4|40853.3|40850.9|421
1724088300000|2024-08-19 17:25:00|40854.3|40851.9|40838.3|40835.9|40855.8|40853.4|40836.8|40834.4|642
1724088600000|2024-08-19 17:30:00|40837.8|40835.4|40823.8|40821.4|40842.3|40839.9|40818.8|40816.4|596
1724088900000|2024-08-19 17:35:00|40823.3|40820.9|40831.8|40829.4|40837.3|40834.9|40819.3|40816.9|532
1724089200000|2024-08-19 17:40:00|40832.3|40829.9|40831.8|40829.4|40840.8|40838.4|40820.8|40818.4|513
1724089500000|2024-08-19 17:45:00|40832.3|40829.9|40832.3|40829.9|40837.8|40835.4|40823.3|40820.9|356
1724089800000|2024-08-19 17:50:00|40831.8|40829.4|40823.8|40821.4|40832.3|40829.9|40820.8|40818.4|341
1724090100000|2024-08-19 17:55:00|40824.3|40821.9|40833.3|40830.9|40835.3|40832.9|40819.8|40817.4|346
1724090400000|2024-08-19 18:00:00|40833.8|40831.4|40839.3|40836.9|40847.3|40844.9|40829.8|40827.4|757
1724090700000|2024-08-19 18:05:00|40839.8|40837.4|40813.8|40811.4|40839.8|40837.4|40810.8|40808.4|969
1724091000000|2024-08-19 18:10:00|40814.3|40811.9|40814.3|40811.9|40816.3|40813.9|40799.3|40796.9|500
1724091300000|2024-08-19 18:15:00|40813.8|40811.4|40810.3|40807.9|40819.3|40816.9|40801.8|40799.4|314
1724091600000|2024-08-19 18:20:00|40810.8|40808.4|40815.5|40813.1|40822|40819.6|40797|40794.6|470
1724091900000|2024-08-19 18:25:00|40816|40813.6|40804.5|40802.1|40816|40813.6|40800.5|40798.1|464
1724092200000|2024-08-19 18:30:00|40805|40802.6|40805.5|40803.1|40812.5|40810.1|40803|40800.6|316
1724092500000|2024-08-19 18:35:00|40805|40802.6|40820|40817.6|40824.5|40822.1|40805|40802.6|521
1724092800000|2024-08-19 18:40:00|40819.5|40817.1|40856.5|40854.1|40863.5|40861.1|40819.5|40817.1|1292
1724093100000|2024-08-19 18:45:00|40857|40854.6|40856|40853.6|40862|40859.6|40848.5|40846.1|621
1724093400000|2024-08-19 18:50:00|40856.5|40854.1|40851.5|40849.1|40860.5|40858.1|40843.5|40841.1|534
1724093700000|2024-08-19 18:55:00|40852|40849.6|40855|40852.6|40857|40854.6|40842|40839.6|479
1724094000000|2024-08-19 19:00:00|40854.5|40852.1|40830|40827.6|40855|40852.6|40829|40826.6|621
1724094300000|2024-08-19 19:05:00|40828|40825.6|40836|40833.6|40846.5|40844.1|40826.5|40824.1|467
1724094600000|2024-08-19 19:10:00|40835|40832.6|40829|40826.6|40838.5|40836.1|40822|40819.6|488
1724094900000|2024-08-19 19:15:00|40826.5|40824.1|40843|40840.6|40843|40840.6|40823.5|40821.1|525
1724095200000|2024-08-19 19:20:00|40842.5|40840.1|40837.5|40835.1|40843|40840.6|40829.5|40827.1|495
1724095500000|2024-08-19 19:25:00|40837|40834.6|40825.5|40823.1|40839|40836.6|40820.5|40818.1|648
1724095800000|2024-08-19 19:30:00|40824.5|40822.1|40819.5|40817.1|40827.5|40825.1|40815.5|40813.1|460
1724096100000|2024-08-19 19:35:00|40819|40816.6|40822|40819.6|40822|40819.6|40804|40801.6|819
1724096400000|2024-08-19 19:40:00|40821.5|40819.1|40838|40835.6|40840|40837.6|40815.5|40813.1|565
1724096700000|2024-08-19 19:45:00|40836|40833.6|40846.8|40844.4|40857.3|40854.9|40832.5|40830.1|773
1724097000000|2024-08-19 19:50:00|40847.3|40844.9|40856.8|40854.4|40861.8|40859.4|40829.3|40826.9|1881
1724097300000|2024-08-19 19:55:00|40858.8|40856.4|40893.8|40891.4|40896.3|40893.9|40854.8|40852.4|3421
1724097600000|2024-08-19 20:00:00|40895|40890.2|40871.5|40866.7|40900|40895.2|40870.5|40865.7|1260
1724097900000|2024-08-19 20:05:00|40871|40866.2|40860|40855.2|40876.5|40871.7|40859.5|40854.7|359
1724098200000|2024-08-19 20:10:00|40859.5|40854.7|40859|40854.2|40861.5|40856.7|40849.5|40844.7|292
1724098500000|2024-08-19 20:15:00|40856.5|40851.7|40856|40851.2|40859|40854.2|40851|40846.2|184
1724098800000|2024-08-19 20:20:00|40855.5|40850.7|40860|40855.2|40860|40855.2|40854|40849.2|108
1724099100000|2024-08-19 20:25:00|40859.5|40854.7|40858|40853.2|40864|40859.2|40856.5|40851.7|153
1724099400000|2024-08-19 20:30:00|40857.5|40852.7|40863|40858.2|40863.5|40858.7|40857.5|40852.7|92
1724099700000|2024-08-19 20:35:00|40862.5|40857.7|40862.5|40857.7|40865.5|40860.7|40860.5|40855.7|127
1724100000000|2024-08-19 20:40:00|40863|40858.2|40866.5|40861.7|40867.5|40862.7|40861.5|40856.7|102
1724100300000|2024-08-19 20:45:00|40865.5|40860.7|40861|40856.2|40865.5|40860.7|40858.5|40853.7|105
1724100600000|2024-08-19 20:50:00|40860.5|40855.7|40863|40858.2|40865|40860.2|40859|40854.2|83
1724100900000|2024-08-19 20:55:00|40863.5|40858.7|40863.1|40853.3|40864.5|40859.7|40855|40850.2|109
1724101200000|2024-08-19 21:00:00|40864.4|40854.6|40867.7|40857.9|40868.3|40858.5|40863.9|40854.1|0
1724101500000|2024-08-19 21:05:00|40868.3|40858.5|40869.9|40860.1|40869.9|40860.1|40867|40857.2|0
1724101800000|2024-08-19 21:10:00|40868.9|40859.1|40870.8|40861|40872.1|40862.3|40868.9|40859.1|0
1724102100000|2024-08-19 21:15:00|40868.9|40859.1|40871|40861.2|40871.8|40862|40868.6|40858.8|0
1724102400000|2024-08-19 21:20:00|40871.6|40861.8|40869.5|40859.7|40871.6|40861.8|40868.6|40858.8|0
1724102700000|2024-08-19 21:25:00|40869.8|40860|40869.8|40860|40869.8|40860|40869.7|40859.9|0
1724103000000|2024-08-19 21:30:00|40869.7|40859.9|40869.7|40859.9|40869.7|40859.9|40869.7|40859.9|0
1724103300000|2024-08-19 21:35:00|40869.6|40859.8|40869.1|40859.3|40869.6|40859.8|40869.1|40859.3|0
1724103900000|2024-08-19 21:45:00|40869|40859.2|40867.2|40857.4|40869|40859.2|40867.2|40857.4|0
1724104200000|2024-08-19 21:50:00|40867|40857.2|40867.2|40857.4|40867.2|40857.4|40866.4|40856.6|0
1724104500000|2024-08-19 21:55:00|40869|40859.2|40870.9|40861.1|40876.6|40866.8|40869|40859.2|0
1724104800000|2024-08-19 22:00:00|40889|40884.2|40886|40881.2|40904|40899.2|40881.5|40876.7|195
1724105100000|2024-08-19 22:05:00|40885.5|40880.7|40889.5|40884.7|40892.5|40887.7|40885.5|40880.7|78
1724105400000|2024-08-19 22:10:00|40890|40885.2|40890|40885.2|40891|40886.2|40886.5|40881.7|56
1724105700000|2024-08-19 22:15:00|40890.5|40885.7|40888|40883.2|40893|40888.2|40887.5|40882.7|32
1724106000000|2024-08-19 22:20:00|40887.5|40882.7|40892|40887.2|40893|40888.2|40886.5|40881.7|39
1724106300000|2024-08-19 22:25:00|40892.5|40887.7|40892|40887.2|40894|40889.2|40890|40885.2|37
1724106600000|2024-08-19 22:30:00|40892.5|40887.7|40890|40885.2|40893.5|40888.7|40889.5|40884.7|27
1724106900000|2024-08-19 22:35:00|40890.5|40885.7|40892.5|40887.7|40893.5|40888.7|40889.5|40884.7|62
1724107200000|2024-08-19 22:40:00|40892|40887.2|40890|40885.2|40893.5|40888.7|40890|40885.2|47
1724107500000|2024-08-19 22:45:00|40891|40886.2|40889.5|40884.7|40893|40888.2|40883|40878.2|58
1724107800000|2024-08-19 22:50:00|40889|40884.2|40886|40881.2|40889.5|40884.7|40883|40878.2|18
1724108100000|2024-08-19 22:55:00|40885.5|40880.7|40887|40882.2|40887.5|40882.7|40885|40880.2|16
1724108400000|2024-08-19 23:00:00|40886.5|40881.7|40887|40882.2|40888|40883.2|40885.5|40880.7|20
1724108700000|2024-08-19 23:05:00|40887.5|40882.7|40889|40884.2|40889.5|40884.7|40885|40880.2|26
1724109000000|2024-08-19 23:10:00|40888.5|40883.7|40883.5|40878.7|40888.5|40883.7|40881.5|40876.7|43
1724109300000|2024-08-19 23:15:00|40884|40879.2|40887|40882.2|40887|40882.2|40883|40878.2|33
1724109600000|2024-08-19 23:20:00|40886|40881.2|40886|40881.2|40888|40883.2|40884|40879.2|30
1724109900000|2024-08-19 23:25:00|40887|40882.2|40885.5|40880.7|40887|40882.2|40880.5|40875.7|88
1724110200000|2024-08-19 23:30:00|40885|40880.2|40888|40883.2|40888.5|40883.7|40882.5|40877.7|15
1724110500000|2024-08-19 23:35:00|40888.5|40883.7|40885|40880.2|40890.5|40885.7|40885|40880.2|14
1724110800000|2024-08-19 23:40:00|40886|40881.2|40885|40880.2|40886.5|40881.7|40883.5|40878.7|15
1724111100000|2024-08-19 23:45:00|40884.5|40879.7|40885.5|40880.7|40887|40882.2|40884|40879.2|10
1724111400000|2024-08-19 23:50:00|40885|40880.2|40881|40876.2|40885.5|40880.7|40876.5|40871.7|41
1724111700000|2024-08-19 23:55:00|40881.5|40876.7|40881|40876.2|40884|40879.2|40878.5|40873.7|12
1724112000000|2024-08-20 00:00:00|40883|40878.2|40877|40872.2|40884|40879.2|40874.5|40869.7|55
1724112300000|2024-08-20 00:05:00|40878|40873.2|40878|40873.2|40879|40874.2|40875|40870.2|47
1724112600000|2024-08-20 00:10:00|40878.5|40873.7|40881|40876.2|40881.5|40876.7|40873.5|40868.7|58
1724112900000|2024-08-20 00:15:00|40880.5|40875.7|40878|40873.2|40881|40876.2|40874.5|40869.7|30
1724113200000|2024-08-20 00:20:00|40877.5|40872.7|40882.6|40877.8|40885.6|40880.8|40876.5|40871.7|34
1724113500000|2024-08-20 00:25:00|40883.1|40878.3|40882.6|40877.8|40884.6|40879.8|40881.6|40876.8|9
1724113800000|2024-08-20 00:30:00|40882.1|40877.3|40873.6|40868.8|40882.6|40877.8|40872.6|40867.8|76
1724114100000|2024-08-20 00:35:00|40874.1|40869.3|40875.6|40870.8|40876.6|40871.8|40873.1|40868.3|40
1724114400000|2024-08-20 00:40:00|40876.1|40871.3|40873.6|40868.8|40878.6|40873.8|40870.6|40865.8|46
1724114700000|2024-08-20 00:45:00|40873.1|40868.3|40874.1|40869.3|40874.6|40869.8|40868.6|40863.8|39
1724115000000|2024-08-20 00:50:00|40874.6|40869.8|40876.6|40871.8|40877.1|40872.3|40872.1|40867.3|35
1724115300000|2024-08-20 00:55:00|40876.1|40871.3|40879.6|40874.8|40881.6|40876.8|40872.6|40867.8|24
1724115600000|2024-08-20 01:00:00|40880.1|40875.3|40873.1|40868.3|40881.1|40876.3|40873.1|40868.3|34
1724115900000|2024-08-20 01:05:00|40872.6|40867.8|40871.6|40866.8|40872.6|40867.8|40862.6|40857.8|95
1724116200000|2024-08-20 01:10:00|40872.1|40867.3|40875.6|40870.8|40879.1|40874.3|40871.1|40866.3|41
1724116500000|2024-08-20 01:15:00|40876.1|40871.3|40881.6|40876.8|40883.1|40878.3|40875.6|40870.8|31
1724116800000|2024-08-20 01:20:00|40882.1|40877.3|40882.6|40877.8|40883.1|40878.3|40879.6|40874.8|49
1724117100000|2024-08-20 01:25:00|40883.6|40878.8|40878.6|40873.8|40884.1|40879.3|40878.6|40873.8|29
1724117400000|2024-08-20 01:30:00|40878.1|40873.3|40884.6|40879.8|40887.6|40882.8|40877.6|40872.8|51
1724117700000|2024-08-20 01:35:00|40884.1|40879.3|40886.6|40881.8|40886.6|40881.8|40881.6|40876.8|56
1724118000000|2024-08-20 01:40:00|40886.1|40881.3|40887.6|40882.8|40889.1|40884.3|40886.1|40881.3|37
1724118300000|2024-08-20 01:45:00|40887.1|40882.3|40886.6|40881.8|40887.1|40882.3|40883.1|40878.3|14
1724118600000|2024-08-20 01:50:00|40887.1|40882.3|40884.6|40879.8|40889.1|40884.3|40884.1|40879.3|40
1724118900000|2024-08-20 01:55:00|40885.1|40880.3|40890.6|40885.8|40893.6|40888.8|40884.1|40879.3|185
1724119200000|2024-08-20 02:00:00|40891.6|40886.8|40888.6|40883.8|40891.6|40886.8|40887.6|40882.8|31
1724119500000|2024-08-20 02:05:00|40889.1|40884.3|40891.6|40886.8|40893.1|40888.3|40887.6|40882.8|49
1724119800000|2024-08-20 02:10:00|40892.1|40887.3|40900.6|40895.8|40901.1|40896.3|40891.1|40886.3|69
1724120100000|2024-08-20 02:15:00|40901.1|40896.3|40896.1|40891.3|40901.1|40896.3|40893.6|40888.8|52
1724120400000|2024-08-20 02:20:00|40896.6|40891.8|40896.1|40891.3|40897.6|40892.8|40894.6|40889.8|30
1724120700000|2024-08-20 02:25:00|40896.6|40891.8|40896.6|40891.8|40897.1|40892.3|40891.6|40886.8|41
1724121000000|2024-08-20 02:30:00|40897.1|40892.3|40906.1|40901.3|40906.6|40901.8|40896.1|40891.3|72
1724121300000|2024-08-20 02:35:00|40905.6|40900.8|40906.6|40901.8|40910.1|40905.3|40903.1|40898.3|37
1724121600000|2024-08-20 02:40:00|40907.1|40902.3|40908.6|40903.8|40909.6|40904.8|40903.1|40898.3|84
1724121900000|2024-08-20 02:45:00|40908.1|40903.3|40909.6|40904.8|40912.6|40907.8|40906.1|40901.3|67
1724122200000|2024-08-20 02:50:00|40910.1|40905.3|40909.1|40904.3|40911.1|40906.3|40906.1|40901.3|44
1724122500000|2024-08-20 02:55:00|40909.6|40904.8|40911.6|40906.8|40912.1|40907.3|40905.6|40900.8|133
1724122800000|2024-08-20 03:00:00|40911.1|40906.3|40900.6|40895.8|40911.1|40906.3|40900.6|40895.8|41
1724123100000|2024-08-20 03:05:00|40901.1|40896.3|40903.6|40898.8|40904.1|40899.3|40900.1|40895.3|31
1724123400000|2024-08-20 03:10:00|40904.1|40899.3|40902.6|40897.8|40905.1|40900.3|40902.1|40897.3|31
1724123700000|2024-08-20 03:15:00|40902.1|40897.3|40902.6|40897.8|40904.1|40899.3|40900.1|40895.3|31
1724124000000|2024-08-20 03:20:00|40902.1|40897.3|40897.6|40892.8|40902.1|40897.3|40896.1|40891.3|67
1724124300000|2024-08-20 03:25:00|40897.1|40892.3|40894.6|40889.8|40897.6|40892.8|40892.6|40887.8|58
1724124600000|2024-08-20 03:30:00|40893.6|40888.8|40888.1|40883.3|40894.1|40889.3|40886.1|40881.3|42
1724124900000|2024-08-20 03:35:00|40888.6|40883.8|40879.6|40874.8|40888.6|40883.8|40879.1|40874.3|59
1724125200000|2024-08-20 03:40:00|40879.1|40874.3|40885.1|40880.3|40886.1|40881.3|40879.1|40874.3|30
1724125500000|2024-08-20 03:45:00|40885.6|40880.8|40887.1|40882.3|40887.6|40882.8|40883.6|40878.8|18
1724125800000|2024-08-20 03:50:00|40887.6|40882.8|40886.6|40881.8|40887.6|40882.8|40881.1|40876.3|36
1724126100000|2024-08-20 03:55:00|40887.1|40882.3|40882.1|40877.3|40887.1|40882.3|40882.1|40877.3|23
1724126400000|2024-08-20 04:00:00|40882.6|40877.8|40887.1|40882.3|40888.6|40883.8|40881.6|40876.8|106
1724126700000|2024-08-20 04:05:00|40886.6|40881.8|40888.6|40883.8|40889.1|40884.3|40883.1|40878.3|40
1724127000000|2024-08-20 04:10:00|40889.1|40884.3|40898.6|40893.8|40899.1|40894.3|40889.1|40884.3|35
1724127300000|2024-08-20 04:15:00|40899.1|40894.3|40895.6|40890.8|40899.1|40894.3|40892.6|40887.8|43
1724127600000|2024-08-20 04:20:00|40896.1|40891.3|40897.1|40892.3|40897.1|40892.3|40894.1|40889.3|8
1724127900000|2024-08-20 04:25:00|40896.6|40891.8|40898.6|40893.8|40898.6|40893.8|40895.6|40890.8|41
1724128200000|2024-08-20 04:30:00|40898.1|40893.3|40892.6|40887.8|40898.1|40893.3|40891.1|40886.3|15
1724128500000|2024-08-20 04:35:00|40892.1|40887.3|40889.6|40884.8|40895.6|40890.8|40889.1|40884.3|30
1724128800000|2024-08-20 04:40:00|40890.1|40885.3|40889.6|40884.8|40890.1|40885.3|40884.6|40879.8|94
1724129100000|2024-08-20 04:45:00|40889.1|40884.3|40895.6|40890.8|40897.1|40892.3|40889.1|40884.3|31
1724129400000|2024-08-20 04:50:00|40896.1|40891.3|40893.6|40888.8|40897.1|40892.3|40893.6|40888.8|10
1724129700000|2024-08-20 04:55:00|40893.1|40888.3|40897.6|40892.8|40899.1|40894.3|40893.1|40888.3|34
1724130000000|2024-08-20 05:00:00|40897.1|40892.3|40896.6|40891.8|40899.6|40894.8|40893.1|40888.3|39
1724130300000|2024-08-20 05:05:00|40897.1|40892.3|40897.6|40892.8|40897.6|40892.8|40893.1|40888.3|39
1724130600000|2024-08-20 05:10:00|40898.1|40893.3|40895.6|40890.8|40898.6|40893.8|40893.1|40888.3|20
1724130900000|2024-08-20 05:15:00|40895.1|40890.3|40901.6|40896.8|40902.6|40897.8|40893.6|40888.8|75
1724131200000|2024-08-20 05:20:00|40901.1|40896.3|40901.6|40896.8|40903.1|40898.3|40899.6|40894.8|33
1724131500000|2024-08-20 05:25:00|40902.1|40897.3|40900.6|40895.8|40904.1|40899.3|40899.6|40894.8|63
1724131800000|2024-08-20 05:30:00|40900.1|40895.3|40900.6|40895.8|40902.1|40897.3|40897.1|40892.3|31
1724132100000|2024-08-20 05:35:00|40900.1|40895.3|40901.6|40896.8|40905.1|40900.3|40900.1|40895.3|32
1724132400000|2024-08-20 05:40:00|40902.1|40897.3|40898.6|40893.8|40902.1|40897.3|40897.6|40892.8|23
1724132700000|2024-08-20 05:45:00|40898.1|40893.3|40895.6|40890.8|40899.6|40894.8|40894.6|40889.8|32
1724133000000|2024-08-20 05:50:00|40896.1|40891.3|40898.6|40893.8|40899.6|40894.8|40894.6|40889.8|26
1724133300000|2024-08-20 05:55:00|40899.1|40894.3|40900.6|40895.8|40901.1|40896.3|40894.6|40889.8|48
1724133600000|2024-08-20 06:00:00|40900|40896.4|40894|40890.4|40900|40896.4|40890|40886.4|108
1724133900000|2024-08-20 06:05:00|40895|40891.4|40885|40881.4|40895|40891.4|40883.5|40879.9|55
1724134200000|2024-08-20 06:10:00|40886|40882.4|40891|40887.4|40893|40889.4|40884.5|40880.9|87
1724134500000|2024-08-20 06:15:00|40892|40888.4|40898|40894.4|40899|40895.4|40887.5|40883.9|24
1724134800000|2024-08-20 06:20:00|40897.5|40893.9|40898.5|40894.9|40903|40899.4|40894.5|40890.9|61
1724135100000|2024-08-20 06:25:00|40899|40895.4|40905|40901.4|40905|40901.4|40899|40895.4|55
1724135400000|2024-08-20 06:30:00|40904.5|40900.9|40920|40916.4|40920|40916.4|40903.5|40899.9|139
1724135700000|2024-08-20 06:35:00|40921|40917.4|40936|40932.4|40937.5|40933.9|40920|40916.4|246
1724136000000|2024-08-20 06:40:00|40935.5|40931.9|40932|40928.4|40935.5|40931.9|40929.5|40925.9|99
1724136300000|2024-08-20 06:45:00|40933|40929.4|40932|40928.4|40937.5|40933.9|40927|40923.4|81
1724136600000|2024-08-20 06:50:00|40931|40927.4|40936.5|40932.9|40940|40936.4|40931|40927.4|60
1724136900000|2024-08-20 06:55:00|40937|40933.4|40939|40935.4|40940|40936.4|40932.5|40928.9|175
1724137200000|2024-08-20 07:00:00|40940|40936.4|40942|40938.4|40948.5|40944.9|40934|40930.4|239
1724137500000|2024-08-20 07:05:00|40941|40937.4|40939|40935.4|40942|40938.4|40930|40926.4|256
1724137800000|2024-08-20 07:10:00|40938|40934.4|40937|40933.4|40938|40934.4|40930.5|40926.9|178
1724138100000|2024-08-20 07:15:00|40937.5|40933.9|40946|40942.4|40954.5|40950.9|40937|40933.4|158
1724138400000|2024-08-20 07:20:00|40945.5|40941.9|40947|40943.4|40949.5|40945.9|40937.5|40933.9|133
1724138700000|2024-08-20 07:25:00|40946.5|40942.9|40945|40941.4|40949.5|40945.9|40940|40936.4|117
1724139000000|2024-08-20 07:30:00|40945.5|40941.9|40941|40937.4|40946.5|40942.9|40940|40936.4|91
1724139300000|2024-08-20 07:35:00|40940.5|40936.9|40940|40936.4|40944|40940.4|40936.5|40932.9|107
1724139600000|2024-08-20 07:40:00|40940.5|40936.9|40943|40939.4|40943.5|40939.9|40935|40931.4|132
1724139900000|2024-08-20 07:45:00|40945|40941.4|40953|40949.4|40960|40956.4|40945|40941.4|211
1724140200000|2024-08-20 07:50:00|40952.5|40948.9|40949|40945.4|40954|40950.4|40947|40943.4|81
1724140500000|2024-08-20 07:55:00|40949.5|40945.9|40951.5|40947.9|40954.5|40950.9|40944|40940.4|106
1724140800000|2024-08-20 08:00:00|40950|40946.4|40931.5|40927.9|40950.5|40946.9|40926|40922.4|237
1724141100000|2024-08-20 08:05:00|40932|40928.4|40934|40930.4|40942.5|40938.9|40926|40922.4|176
1724141400000|2024-08-20 08:10:00|40935|40931.4|40916.5|40912.9|40935.5|40931.9|40913|40909.4|331
1724141700000|2024-08-20 08:15:00|40917|40913.4|40911|40907.4|40917.5|40913.9|40907|40903.4|186
1724142000000|2024-08-20 08:20:00|40911.5|40907.9|40904|40900.4|40912.5|40908.9|40895.5|40891.9|217
1724142300000|2024-08-20 08:25:00|40904.5|40900.9|40900.5|40896.9|40906.5|40902.9|40896.5|40892.9|121
1724142600000|2024-08-20 08:30:00|40901|40897.4|40889.5|40885.9|40901|40897.4|40887|40883.4|165
1724142900000|2024-08-20 08:35:00|40889|40885.4|40882|40878.4|40889|40885.4|40880.5|40876.9|129
1724143200000|2024-08-20 08:40:00|40881.5|40877.9|40873|40869.4|40882.5|40878.9|40866|40862.4|207
1724143500000|2024-08-20 08:45:00|40872.5|40868.9|40879|40875.4|40881.5|40877.9|40867.5|40863.9|160
1724143800000|2024-08-20 08:50:00|40878.5|40874.9|40896|40892.4|40897|40893.4|40877.5|40873.9|237
1724144100000|2024-08-20 08:55:00|40895.5|40891.9|40908|40904.4|40912|40908.4|40891.5|40887.9|102
1724144400000|2024-08-20 09:00:00|40908.5|40904.9|40907.5|40903.9|40913|40909.4|40906|40902.4|109
1724144700000|2024-08-20 09:05:00|40907|40903.4|40911.5|40907.9|40915.5|40911.9|40905|40901.4|62
1724145000000|2024-08-20 09:10:00|40912|40908.4|40901|40897.4|40912.5|40908.9|40900.5|40896.9|143
1724145300000|2024-08-20 09:15:00|40900.5|40896.9|40910|40906.4|40912|40908.4|40899.5|40895.9|136
1724145600000|2024-08-20 09:20:00|40909.5|40905.9|40901|40897.4|40909.5|40905.9|40900|40896.4|117
1724145900000|2024-08-20 09:25:00|40901.5|40897.9|40906|40902.4|40908.5|40904.9|40899|40895.4|91
1724146200000|2024-08-20 09:30:00|40906.5|40902.9|40900|40896.4|40908|40904.4|40899.5|40895.9|89
1724146500000|2024-08-20 09:35:00|40899.5|40895.9|40898|40894.4|40901|40897.4|40896|40892.4|57
1724146800000|2024-08-20 09:40:00|40897.5|40893.9|40893|40889.4|40900|40896.4|40891.5|40887.9|66
1724147100000|2024-08-20 09:45:00|40893.5|40889.9|40888|40884.4|40895.5|40891.9|40888|40884.4|66
1724147400000|2024-08-20 09:50:00|40887.5|40883.9|40880|40876.4|40887.5|40883.9|40878|40874.4|80
1724147700000|2024-08-20 09:55:00|40879.5|40875.9|40881|40877.4|40884|40880.4|40876.5|40872.9|84
1724148000000|2024-08-20 10:00:00|40880.5|40876.9|40877|40873.4|40880.5|40876.9|40864.5|40860.9|180
1724148300000|2024-08-20 10:05:00|40877.5|40873.9|40883|40879.4|40886|40882.4|40875.5|40871.9|125
1724148600000|2024-08-20 10:10:00|40884|40880.4|40880.5|40876.9|40886|40882.4|40875.5|40871.9|108
1724148900000|2024-08-20 10:15:00|40880|40876.4|40882|40878.4|40885|40881.4|40879|40875.4|87
1724149200000|2024-08-20 10:20:00|40881.5|40877.9|40887|40883.4|40891|40887.4|40880|40876.4|98
1724149500000|2024-08-20 10:25:00|40886.5|40882.9|40886.5|40882.9|40891|40887.4|40884.5|40880.9|63
1724149800000|2024-08-20 10:30:00|40886|40882.4|40890|40886.4|40890|40886.4|40877.5|40873.9|229
1724150100000|2024-08-20 10:35:00|40890.5|40886.9|40895|40891.4|40896.5|40892.9|40888.5|40884.9|180
1724150400000|2024-08-20 10:40:00|40895.5|40891.9|40899|40895.4|40899|40895.4|40892|40888.4|101
1724150700000|2024-08-20 10:45:00|40899.5|40895.9|40896|40892.4|40901|40897.4|40895|40891.4|76
1724151000000|2024-08-20 10:50:00|40896.5|40892.9|40891|40887.4|40898|40894.4|40889|40885.4|65
1724151300000|2024-08-20 10:55:00|40891.5|40887.9|40887|40883.4|40892|40888.4|40883.5|40879.9|69
1724151600000|2024-08-20 11:00:00|40886.5|40882.9|40895|40891.4|40896.5|40892.9|40884|40880.4|88
1724151900000|2024-08-20 11:05:00|40894.5|40890.9|40883|40879.4|40895|40891.4|40881|40877.4|109
1724152200000|2024-08-20 11:10:00|40883.5|40879.9|40880|40876.4|40890|40886.4|40878|40874.4|56
1724152500000|2024-08-20 11:15:00|40879|40875.4|40880|40876.4|40884|40880.4|40877|40873.4|54
1724152800000|2024-08-20 11:20:00|40879.5|40875.9|40881|40877.4|40885|40881.4|40879.5|40875.9|56
1724153100000|2024-08-20 11:25:00|40880.5|40876.9|40879.5|40875.9|40886|40882.4|40878|40874.4|104
1724153400000|2024-08-20 11:30:00|40880|40876.4|40875|40871.4|40883|40879.4|40873|40869.4|98
1724153700000|2024-08-20 11:35:00|40874|40870.4|40882|40878.4|40882.5|40878.9|40874|40870.4|101
1724154000000|2024-08-20 11:40:00|40882.5|40878.9|40886|40882.4|40886.5|40882.9|40880|40876.4|131
1724154300000|2024-08-20 11:45:00|40885.5|40881.9|40891|40887.4|40891|40887.4|40884.5|40880.9|53
1724154600000|2024-08-20 11:50:00|40891.5|40887.9|40890|40886.4|40892|40888.4|40884|40880.4|61
1724154900000|2024-08-20 11:55:00|40890.5|40886.9|40884|40880.4|40892|40888.4|40881.5|40877.9|119
1724155200000|2024-08-20 12:00:00|40884.5|40880.9|40885|40881.4|40892|40888.4|40883.5|40879.9|100
1724155500000|2024-08-20 12:05:00|40884|40880.4|40889.5|40885.9|40889.5|40885.9|40879|40875.4|105
1724155800000|2024-08-20 12:10:00|40891|40887.4|40882|40878.4|40892.5|40888.9|40879|40875.4|47
1724156100000|2024-08-20 12:15:00|40881.5|40877.9|40872|40868.4|40885.5|40881.9|40871.5|40867.9|71
1724156400000|2024-08-20 12:20:00|40872.5|40868.9|40869|40865.4|40874|40870.4|40865|40861.4|154
1724156700000|2024-08-20 12:25:00|40869.5|40865.9|40868|40864.4|40873|40869.4|40866.5|40862.9|83
1724157000000|2024-08-20 12:30:00|40867.5|40863.9|40857|40853.4|40874|40870.4|40856.5|40852.9|276
1724157300000|2024-08-20 12:35:00|40856.5|40852.9|40861.5|40857.9|40866.5|40862.9|40856|40852.4|217
1724157600000|2024-08-20 12:40:00|40861|40857.4|40858.5|40854.9|40867|40863.4|40858|40854.4|147
1724157900000|2024-08-20 12:45:00|40858|40854.4|40851.5|40847.9|40863|40859.4|40850|40846.4|271
1724158200000|2024-08-20 12:50:00|40852|40848.4|40863|40859.4|40864|40860.4|40849.5|40845.9|131
1724158500000|2024-08-20 12:55:00|40862.5|40858.9|40865|40861.4|40866|40862.4|40852|40848.4|237
1724158800000|2024-08-20 13:00:00|40865.5|40861.9|40857|40853.4|40872.5|40868.9|40857|40853.4|231
1724159100000|2024-08-20 13:05:00|40857.5|40853.9|40859.5|40855.9|40867.5|40863.9|40854|40850.4|264
1724159400000|2024-08-20 13:10:00|40860|40856.4|40866|40862.4|40870.5|40866.9|40856|40852.4|159
1724159700000|2024-08-20 13:15:00|40865.5|40861.9|40861|40857.4|40867.5|40863.9|40857|40853.4|152
1724160000000|2024-08-20 13:20:00|40861.5|40857.9|40860|40856.4|40864.5|40860.9|40857|40853.4|189
1724160300000|2024-08-20 13:25:00|40860.5|40856.9|40849|40845.4|40861|40857.4|40838|40834.4|703
1724160600000|2024-08-20 13:30:00|40848.4|40846|40820.4|40818|40901.9|40899.5|40809.9|40807.5|5625
1724160900000|2024-08-20 13:35:00|40819.4|40817|40826.9|40824.5|40830.9|40828.5|40791.9|40789.5|2643
1724161200000|2024-08-20 13:40:00|40826.4|40824|40880.4|40878|40895.9|40893.5|40825.9|40823.5|2468
1724161500000|2024-08-20 13:45:00|40878.4|40876|40851.4|40849|40882.4|40880|40832.4|40830|1805
1724161800000|2024-08-20 13:50:00|40851.9|40849.5|40841.4|40839|40870.9|40868.5|40831.4|40829|1294
1724162100000|2024-08-20 13:55:00|40840.4|40838|40857.4|40855|40874.4|40872|40827.4|40825|1516
1724162400000|2024-08-20 14:00:00|40857.9|40855.5|40840.9|40838.5|40873.4|40871|40830.9|40828.5|1388
1724162700000|2024-08-20 14:05:00|40841.4|40839|40853.4|40851|40861.4|40859|40830.4|40828|903
1724163000000|2024-08-20 14:10:00|40853.9|40851.5|40826.9|40824.5|40853.9|40851.5|40812.4|40810|2453
1724163300000|2024-08-20 14:15:00|40827.4|40825|40831.4|40829|40844.9|40842.5|40814.9|40812.5|1560
1724163600000|2024-08-20 14:20:00|40832.7|40830.3|40815.2|40812.8|40839.7|40837.3|40799.2|40796.8|1525
1724163900000|2024-08-20 14:25:00|40814.7|40812.3|40862.7|40860.3|40875.2|40872.8|40812.7|40810.3|1498
1724164200000|2024-08-20 14:30:00|40861.7|40859.3|40877.2|40874.8|40887.2|40884.8|40850.7|40848.3|1432
1724164500000|2024-08-20 14:35:00|40875.7|40873.3|40872.2|40869.8|40892.2|40889.8|40853.7|40851.3|1815
1724164800000|2024-08-20 14:40:00|40872.7|40870.3|40852.7|40850.3|40885.7|40883.3|40850.2|40847.8|1330
1724165100000|2024-08-20 14:45:00|40853.2|40850.8|40863.7|40861.3|40880.2|40877.8|40846.2|40843.8|1032
1724165400000|2024-08-20 14:50:00|40864.2|40861.8|40846.2|40843.8|40865.7|40863.3|40834.2|40831.8|940
1724165700000|2024-08-20 14:55:00|40846.7|40844.3|40844.2|40841.8|40860.2|40857.8|40836.2|40833.8|769
1724166000000|2024-08-20 15:00:00|40843.2|40840.8|40844.2|40841.8|40850.2|40847.8|40825.2|40822.8|777
1724166300000|2024-08-20 15:05:00|40844.7|40842.3|40862.7|40860.3|40870.2|40867.8|40836.7|40834.3|875
1724166600000|2024-08-20 15:10:00|40862.2|40859.8|40821.7|40819.3|40864.7|40862.3|40818.2|40815.8|775
1724166900000|2024-08-20 15:15:00|40821.2|40818.8|40805.2|40802.8|40826.2|40823.8|40805.2|40802.8|760
1724167200000|2024-08-20 15:20:00|40804.7|40802.3|40784.2|40781.8|40814.7|40812.3|40783.2|40780.8|1026
1724167500000|2024-08-20 15:25:00|40783.2|40780.8|40764.2|40761.8|40792.2|40789.8|40759.2|40756.8|1255
1724167800000|2024-08-20 15:30:00|40762.7|40760.3|40772.2|40769.8|40783.2|40780.8|40761.2|40758.8|827
1724168100000|2024-08-20 15:35:00|40771.7|40769.3|40788.2|40785.8|40791.2|40788.8|40753.7|40751.3|977
1724168400000|2024-08-20 15:40:00|40789.1|40786.7|40782.1|40779.7|40796.1|40793.7|40770.1|40767.7|945
1724168700000|2024-08-20 15:45:00|40781.6|40779.2|40784.6|40782.2|40788.6|40786.2|40771.6|40769.2|738
1724169000000|2024-08-20 15:50:00|40784.1|40781.7|40818.1|40815.7|40820.1|40817.7|40772.1|40769.7|692
1724169300000|2024-08-20 15:55:00|40817.6|40815.2|40861.6|40859.2|40864.1|40861.7|40811.1|40808.7|1438
1724169600000|2024-08-20 16:00:00|40862.1|40859.7|40846.1|40843.7|40868.1|40865.7|40834.1|40831.7|1095
1724169900000|2024-08-20 16:05:00|40844.1|40841.7|40862.1|40859.7|40863.1|40860.7|40843.6|40841.2|293
1724170200000|2024-08-20 16:10:00|40861.6|40859.2|40858.6|40856.2|40867.1|40864.7|40848.1|40845.7|804
1724170500000|2024-08-20 16:15:00|40859.6|40857.2|40823.6|40821.2|40861.6|40859.2|40822.6|40820.2|734
1724170800000|2024-08-20 16:20:00|40823.1|40820.7|40834.1|40831.7|40843.1|40840.7|40807.6|40805.2|924
1724171100000|2024-08-20 16:25:00|40834.6|40832.2|40851.6|40849.2|40860.1|40857.7|40831.1|40828.7|408
1724171400000|2024-08-20 16:30:00|40850.6|40848.2|40847.1|40844.7|40862.1|40859.7|40837.6|40835.2|478
1724171700000|2024-08-20 16:35:00|40845.1|40842.7|40872.6|40870.2|40874.1|40871.7|40841.1|40838.7|571
1724172000000|2024-08-20 16:40:00|40873.1|40870.7|40847.1|40844.7|40877.1|40874.7|40847.1|40844.7|449
1724172300000|2024-08-20 16:45:00|40846.6|40844.2|40846.6|40844.2|40849.6|40847.2|40835.6|40833.2|436
1724172600000|2024-08-20 16:50:00|40847.1|40844.7|40847.1|40844.7|40857.1|40854.7|40837.1|40834.7|492
1724172900000|2024-08-20 16:55:00|40847.6|40845.2|40837.6|40835.2|40855.6|40853.2|40833.6|40831.2|489
1724173200000|2024-08-20 17:00:00|40837.7|40835.3|40804.2|40801.8|40838.2|40835.8|40783.7|40781.3|1229
1724173500000|2024-08-20 17:05:00|40803.7|40801.3|40831.2|40828.8|40832.2|40829.8|40792.2|40789.8|727
1724173800000|2024-08-20 17:10:00|40831.7|40829.3|40824.2|40821.8|40838.2|40835.8|40817.2|40814.8|589
1724174100000|2024-08-20 17:15:00|40823.7|40821.3|40833.7|40831.3|40836.7|40834.3|40816.7|40814.3|383
1724174400000|2024-08-20 17:20:00|40833.2|40830.8|40832.2|40829.8|40840.2|40837.8|40826.7|40824.3|392
1724174700000|2024-08-20 17:25:00|40832.7|40830.3|40830.7|40828.3|40839.2|40836.8|40825.2|40822.8|439
1724175000000|2024-08-20 17:30:00|40831.2|40828.8|40820.7|40818.3|40832.7|40830.3|40813.7|40811.3|301
1724175300000|2024-08-20 17:35:00|40821.2|40818.8|40812.2|40809.8|40822.7|40820.3|40793.2|40790.8|491
1724175600000|2024-08-20 17:40:00|40813.2|40810.8|40827.7|40825.3|40828.7|40826.3|40811.2|40808.8|356
1724175900000|2024-08-20 17:45:00|40826.7|40824.3|40837.2|40834.8|40849.7|40847.3|40818.7|40816.3|550
1724176200000|2024-08-20 17:50:00|40836.7|40834.3|40836.2|40833.8|40849.2|40846.8|40833.7|40831.3|371
1724176500000|2024-08-20 17:55:00|40835.7|40833.3|40825.7|40823.3|40838.2|40835.8|40822.2|40819.8|273
1724176800000|2024-08-20 18:00:00|40825.2|40822.8|40838.7|40836.3|40842.2|40839.8|40821.2|40818.8|435
1724177100000|2024-08-20 18:05:00|40838.2|40835.8|40845.2|40842.8|40852.2|40849.8|40834.2|40831.8|577
1724177400000|2024-08-20 18:10:00|40844.2|40841.8|40871.7|40869.3|40882.2|40879.8|40842.7|40840.3|733
1724177700000|2024-08-20 18:15:00|40871.2|40868.8|40899.7|40897.3|40902.2|40899.8|40871.2|40868.8|827
1724178000000|2024-08-20 18:20:00|40900.2|40897.8|40914.2|40911.8|40917.7|40915.3|40893.7|40891.3|808
1724178300000|2024-08-20 18:25:00|40913.7|40911.3|40898.2|40895.8|40913.7|40911.3|40893.2|40890.8|677
1724178600000|2024-08-20 18:30:00|40898.7|40896.3|40874.2|40871.8|40900.7|40898.3|40871.2|40868.8|593
1724178900000|2024-08-20 18:35:00|40873.2|40870.8|40870.2|40867.8|40880.7|40878.3|40865.2|40862.8|470
1724179200000|2024-08-20 18:40:00|40869.2|40866.8|40852.2|40849.8|40873.2|40870.8|40850.2|40847.8|379
1724179500000|2024-08-20 18:45:00|40851.7|40849.3|40855.7|40853.3|40859.7|40857.3|40838.7|40836.3|545
1724179800000|2024-08-20 18:50:00|40856.2|40853.8|40846.2|40843.8|40861.7|40859.3|40830.7|40828.3|640
1724180100000|2024-08-20 18:55:00|40846.7|40844.3|40837.7|40835.3|40848.2|40845.8|40833.2|40830.8|270
1724180400000|2024-08-20 19:00:00|40836.7|40834.3|40829.2|40826.8|40840.2|40837.8|40819.7|40817.3|600
1724180700000|2024-08-20 19:05:00|40829.7|40827.3|40836.2|40833.8|40850.2|40847.8|40825.2|40822.8|581
1724181000000|2024-08-20 19:10:00|40836.7|40834.3|40831.2|40828.8|40849.7|40847.3|40830.7|40828.3|433
1724181300000|2024-08-20 19:15:00|40830.2|40827.8|40848.2|40845.8|40851.2|40848.8|40830.2|40827.8|604
1724181600000|2024-08-20 19:20:00|40848.7|40846.3|40831.2|40828.8|40853.2|40850.8|40828.2|40825.8|564
1724181900000|2024-08-20 19:25:00|40832.7|40830.3|40820.2|40817.8|40834.2|40831.8|40818.2|40815.8|610
1724182200000|2024-08-20 19:30:00|40819.7|40817.3|40838.2|40835.8|40839.2|40836.8|40815.2|40812.8|642
1724182500000|2024-08-20 19:35:00|40837.7|40835.3|40822.7|40820.3|40839.2|40836.8|40819.7|40817.3|587
1724182800000|2024-08-20 19:40:00|40821.2|40818.8|40802.7|40800.3|40824.7|40822.3|40799.7|40797.3|730
1724183100000|2024-08-20 19:45:00|40802.2|40799.8|40819.7|40817.3|40822.7|40820.3|40793.2|40790.8|889
1724183400000|2024-08-20 19:50:00|40828.2|40825.8|40828.7|40826.3|40837.7|40835.3|40806.7|40804.3|1404
1724183700000|2024-08-20 19:55:00|40827.2|40824.8|40829.7|40827.3|40840.7|40838.3|40819.7|40817.3|2905
1724184000000|2024-08-20 20:00:00|40830.9|40826.1|40846.4|40841.6|40847.9|40843.1|40829.4|40824.6|1111
1724184300000|2024-08-20 20:05:00|40846.9|40842.1|40853.9|40849.1|40857.4|40852.6|40841.9|40837.1|217
1724184600000|2024-08-20 20:10:00|40853.4|40848.6|40857.4|40852.6|40860.4|40855.6|40845.9|40841.1|246
1724184900000|2024-08-20 20:15:00|40857.9|40853.1|40858.4|40853.6|40862.4|40857.6|40857.4|40852.6|121
1724185200000|2024-08-20 20:20:00|40857.9|40853.1|40855.9|40851.1|40861.4|40856.6|40853.9|40849.1|72
1724185500000|2024-08-20 20:25:00|40857.9|40853.1|40853.9|40849.1|40859.4|40854.6|40851.9|40847.1|77
1724185800000|2024-08-20 20:30:00|40854.4|40849.6|40861.9|40857.1|40862.4|40857.6|40850.9|40846.1|114
1724186100000|2024-08-20 20:35:00|40861.4|40856.6|40864.9|40860.1|40864.9|40860.1|40860.9|40856.1|100
1724186400000|2024-08-20 20:40:00|40864.4|40859.6|40866.4|40861.6|40868.9|40864.1|40863.4|40858.6|34
1724186700000|2024-08-20 20:45:00|40865.9|40861.1|40852.4|40847.6|40866.4|40861.6|40851.9|40847.1|105
1724187000000|2024-08-20 20:50:00|40852.9|40848.1|40846.4|40841.6|40853.4|40848.6|40841.4|40836.6|104
1724187300000|2024-08-20 20:55:00|40845.9|40841.1|40846.8|40837|40848.5|40842.6|40842.4|40837|60
1724187600000|2024-08-20 21:00:00|40848.1|40838.3|40855.2|40845.4|40855.3|40845.5|40848.1|40838.3|0
1724187900000|2024-08-20 21:05:00|40857.1|40847.3|40857|40847.2|40857.3|40847.5|40857|40847.2|0
1724188200000|2024-08-20 21:10:00|40856.8|40847|40856.2|40846.4|40856.8|40847|40853.6|40843.8|0
1724188500000|2024-08-20 21:15:00|40856.1|40846.3|40858.3|40848.5|40858.9|40849.1|40853.2|40843.4|0
1724188800000|2024-08-20 21:20:00|40858.5|40848.7|40859.1|40849.3|40859.1|40849.3|40858.3|40848.5|0
1724189100000|2024-08-20 21:25:00|40856.2|40846.4|40852.9|40843.1|40859.1|40849.3|40852.9|40843.1|0
1724189400000|2024-08-20 21:30:00|40855.1|40845.3|40854.4|40844.6|40855.1|40845.3|40854.4|40844.6|0
1724189700000|2024-08-20 21:35:00|40854.2|40844.4|40852.3|40842.5|40854.2|40844.4|40852|40842.2|0
1724190000000|2024-08-20 21:40:00|40852.2|40842.4|40851.3|40841.5|40852.4|40842.6|40851.1|40841.3|0
1724190300000|2024-08-20 21:45:00|40852.1|40842.3|40851.6|40841.8|40854.2|40844.4|40851.3|40841.5|0
1724190600000|2024-08-20 21:50:00|40848.4|40838.6|40853.1|40843.3|40853.4|40843.6|40848.3|40838.5|0
1724190900000|2024-08-20 21:55:00|40854.4|40844.6|40851.1|40841.3|40854.4|40844.6|40850.2|40840.4|0
1724191200000|2024-08-20 22:00:00|40839.4|40834.6|40843.9|40839.1|40851.4|40846.6|40837.4|40832.6|181
1724191500000|2024-08-20 22:05:00|40844.4|40839.6|40842.4|40837.6|40846.9|40842.1|40841.4|40836.6|35
1724191800000|2024-08-20 22:10:00|40844.9|40840.1|40833.4|40828.6|40844.9|40840.1|40832.4|40827.6|59
1724192100000|2024-08-20 22:15:00|40833.9|40829.1|40845.4|40840.6|40845.4|40840.6|40828.4|40823.6|64
1724192400000|2024-08-20 22:20:00|40845.9|40841.1|40845.4|40840.6|40848.4|40843.6|40844.4|40839.6|48
1724192700000|2024-08-20 22:25:00|40844.9|40840.1|40842.4|40837.6|40845.4|40840.6|40837.9|40833.1|33
1724193000000|2024-08-20 22:30:00|40843.9|40839.1|40850.9|40846.1|40853.4|40848.6|40843.4|40838.6|37
1724193300000|2024-08-20 22:35:00|40851.4|40846.6|40847.4|40842.6|40852.9|40848.1|40847.4|40842.6|37
1724193600000|2024-08-20 22:40:00|40846.9|40842.1|40851.4|40846.6|40854.4|40849.6|40846.9|40842.1|43
1724193900000|2024-08-20 22:45:00|40850.9|40846.1|40849.9|40845.1|40852.4|40847.6|40847.4|40842.6|41
1724194200000|2024-08-20 22:50:00|40849.4|40844.6|40843.4|40838.6|40851.4|40846.6|40842.9|40838.1|73
1724194500000|2024-08-20 22:55:00|40842.9|40838.1|40848.4|40843.6|40849.4|40844.6|40842.9|40838.1|25
1724194800000|2024-08-20 23:00:00|40848.9|40844.1|40849.4|40844.6|40850.4|40845.6|40845.4|40840.6|37
1724195100000|2024-08-20 23:05:00|40849.9|40845.1|40846.9|40842.1|40851.4|40846.6|40845.4|40840.6|24
1724195400000|2024-08-20 23:10:00|40847.4|40842.6|40850.4|40845.6|40850.9|40846.1|40846.4|40841.6|21
1724195700000|2024-08-20 23:15:00|40849.9|40845.1|40851.4|40846.6|40852.4|40847.6|40848.4|40843.6|24
1724196000000|2024-08-20 23:20:00|40850.4|40845.6|40849.4|40844.6|40851.4|40846.6|40845.4|40840.6|45
1724196300000|2024-08-20 23:25:00|40849.9|40845.1|40851.4|40846.6|40852.9|40848.1|40848.4|40843.6|45
1724196600000|2024-08-20 23:30:00|40851.9|40847.1|40860.4|40855.6|40864.4|40859.6|40851.9|40847.1|60
1724196900000|2024-08-20 23:35:00|40859.9|40855.1|40862.4|40857.6|40865.9|40861.1|40857.4|40852.6|50
1724197200000|2024-08-20 23:40:00|40861.4|40856.6|40859.4|40854.6|40862.4|40857.6|40859.4|40854.6|19
1724197500000|2024-08-20 23:45:00|40858.9|40854.1|40859.4|40854.6|40861.4|40856.6|40858.4|40853.6|13
1724197800000|2024-08-20 23:50:00|40858.9|40854.1|40855.4|40850.6|40858.9|40854.1|40852.9|40848.1|63
1724198100000|2024-08-20 23:55:00|40855.9|40851.1|40858.4|40853.6|40858.4|40853.6|40854.9|40850.1|18
1724198400000|2024-08-21 00:00:00|40857.9|40853.1|40864.4|40859.6|40866.9|40862.1|40857.4|40852.6|82
1724198700000|2024-08-21 00:05:00|40863.9|40859.1|40868.4|40863.6|40876.4|40871.6|40862.4|40857.6|90
1724199000000|2024-08-21 00:10:00|40867.9|40863.1|40874.4|40869.6|40875.4|40870.6|40867.4|40862.6|38
1724199300000|2024-08-21 00:15:00|40874.9|40870.1|40883.4|40878.6|40884.9|40880.1|40872.4|40867.6|69
1724199600000|2024-08-21 00:20:00|40883.9|40879.1|40874.4|40869.6|40885.9|40881.1|40870.4|40865.6|125
1724199900000|2024-08-21 00:25:00|40873.9|40869.1|40873.4|40868.6|40874.4|40869.6|40868.4|40863.6|37
1724200200000|2024-08-21 00:30:00|40872.9|40868.1|40874.4|40869.6|40875.4|40870.6|40865.4|40860.6|47
1724200500000|2024-08-21 00:35:00|40873.9|40869.1|40882.9|40878.1|40884.1|40879.3|40873.4|40868.6|28
1724200800000|2024-08-21 00:40:00|40883.9|40879.1|40882.9|40878.1|40885.4|40880.6|40878.9|40874.1|60
1724201100000|2024-08-21 00:45:00|40883.4|40878.6|40885.9|40881.1|40893.9|40889.1|40880.9|40876.1|90
1724201400000|2024-08-21 00:50:00|40886.9|40882.1|40886.9|40882.1|40889.4|40884.6|40884.9|40880.1|34
1724201700000|2024-08-21 00:55:00|40886.4|40881.6|40887.9|40883.1|40888.9|40884.1|40884.9|40880.1|27
1724202000000|2024-08-21 01:00:00|40886.9|40882.1|40880.9|40876.1|40889.4|40884.6|40876.9|40872.1|59
1724202300000|2024-08-21 01:05:00|40880.4|40875.6|40874.9|40870.1|40881.4|40876.6|40871.4|40866.6|98
1724202600000|2024-08-21 01:10:00|40875.4|40870.6|40883.9|40879.1|40884.4|40879.6|40872.4|40867.6|37
1724202900000|2024-08-21 01:15:00|40884.4|40879.6|40879.4|40874.6|40885.9|40881.1|40877.4|40872.6|65
1724203200000|2024-08-21 01:20:00|40878.9|40874.1|40878.4|40873.6|40881.9|40877.1|40876.9|40872.1|70
1724203500000|2024-08-21 01:25:00|40878.9|40874.1|40874.9|40870.1|40879.9|40875.1|40872.9|40868.1|50
1724203800000|2024-08-21 01:30:00|40874.4|40869.6|40867.9|40863.1|40874.9|40870.1|40866.9|40862.1|58
1724204100000|2024-08-21 01:35:00|40868.4|40863.6|40872.9|40868.1|40873.9|40869.1|40862.9|40858.1|67
1724204400000|2024-08-21 01:40:00|40873.9|40869.1|40867.9|40863.1|40875.9|40871.1|40867.4|40862.6|30
1724204700000|2024-08-21 01:45:00|40867.4|40862.6|40868.9|40864.1|40872.4|40867.6|40866.9|40862.1|18
1724205000000|2024-08-21 01:50:00|40869.4|40864.6|40875.9|40871.1|40876.4|40871.6|40868.9|40864.1|28
1724205300000|2024-08-21 01:55:00|40876.4|40871.6|40867.9|40863.1|40876.9|40872.1|40867.4|40862.6|17
1724205600000|2024-08-21 02:00:00|40868.4|40863.6|40863.9|40859.1|40870.9|40866.1|40863.4|40858.6|54
1724205900000|2024-08-21 02:05:00|40863.4|40858.6|40864.9|40860.1|40867.4|40862.6|40862.4|40857.6|58
1724206200000|2024-08-21 02:10:00|40865.4|40860.6|40864.9|40860.1|40866.4|40861.6|40862.9|40858.1|11
1724206500000|2024-08-21 02:15:00|40865.4|40860.6|40868.9|40864.1|40869.9|40865.1|40863.9|40859.1|41
1724206800000|2024-08-21 02:20:00|40868.4|40863.6|40872.9|40868.1|40872.9|40868.1|40867.9|40863.1|25
1724207100000|2024-08-21 02:25:00|40873.4|40868.6|40874.9|40870.1|40874.9|40870.1|40869.9|40865.1|9
1724207400000|2024-08-21 02:30:00|40875.4|40870.6|40881.9|40877.1|40881.9|40877.1|40873.9|40869.1|29
1724207700000|2024-08-21 02:35:00|40882.4|40877.6|40878.4|40873.6|40883.4|40878.6|40875.4|40870.6|54
1724208000000|2024-08-21 02:40:00|40878.9|40874.1|40877.9|40873.1|40880.4|40875.6|40872.9|40868.1|22
1724208300000|2024-08-21 02:45:00|40877.4|40872.6|40880.9|40876.1|40881.9|40877.1|40876.4|40871.6|8
1724208600000|2024-08-21 02:50:00|40880.4|40875.6|40880.9|40876.1|40883.9|40879.1|40879.9|40875.1|21
1724208900000|2024-08-21 02:55:00|40881.4|40876.6|40881.9|40877.1|40883.9|40879.1|40880.9|40876.1|21
1724209200000|2024-08-21 03:00:00|40881.4|40876.6|40885.9|40881.1|40885.9|40881.1|40881.4|40876.6|16
1724209500000|2024-08-21 03:05:00|40885.4|40880.6|40884.4|40879.6|40885.9|40881.1|40880.9|40876.1|36
1724209800000|2024-08-21 03:10:00|40884.9|40880.1|40891.9|40887.1|40892.9|40888.1|40884.9|40880.1|38
1724210100000|2024-08-21 03:15:00|40892.4|40887.6|40892.9|40888.1|40893.9|40889.1|40887.9|40883.1|55
1724210400000|2024-08-21 03:20:00|40892.4|40887.6|40891.9|40887.1|40892.9|40888.1|40890.4|40885.6|23
1724210700000|2024-08-21 03:25:00|40892.4|40887.6|40894.9|40890.1|40895.9|40891.1|40891.9|40887.1|20
1724211000000|2024-08-21 03:30:00|40895.4|40890.6|40896.9|40892.1|40899.4|40894.6|40892.9|40888.1|47
1724211300000|2024-08-21 03:35:00|40896.4|40891.6|40893.9|40889.1|40896.9|40892.1|40893.9|40889.1|46
1724211600000|2024-08-21 03:40:00|40893.4|40888.6|40890.9|40886.1|40894.9|40890.1|40890.4|40885.6|15
1724211900000|2024-08-21 03:45:00|40890.4|40885.6|40892.9|40888.1|40893.4|40888.6|40890.4|40885.6|11
1724212200000|2024-08-21 03:50:00|40893.4|40888.6|40892.9|40888.1|40894.9|40890.1|40892.4|40887.6|27
1724212500000|2024-08-21 03:55:00|40892.4|40887.6|40888.9|40884.1|40893.4|40888.6|40887.4|40882.6|12
1724212800000|2024-08-21 04:00:00|40889.4|40884.6|40888.9|40884.1|40890.9|40886.1|40886.9|40882.1|21
1724213100000|2024-08-21 04:05:00|40889.4|40884.6|40888.9|40884.1|40889.9|40885.1|40887.9|40883.1|5
1724213400000|2024-08-21 04:10:00|40889.9|40885.1|40895.9|40891.1|40895.9|40891.1|40889.9|40885.1|17
1724213700000|2024-08-21 04:15:00|40896.4|40891.6|40896.9|40892.1|40901.4|40896.6|40895.4|40890.6|46
1724214000000|2024-08-21 04:20:00|40896.4|40891.6|40890.9|40886.1|40896.9|40892.1|40890.4|40885.6|44
1724214300000|2024-08-21 04:25:00|40890.4|40885.6|40892.9|40888.1|40892.9|40888.1|40890.4|40885.6|12
1724214600000|2024-08-21 04:30:00|40892.4|40887.6|40886.9|40882.1|40892.4|40887.6|40885.4|40880.6|37
1724214900000|2024-08-21 04:35:00|40886.4|40881.6|40886.9|40882.1|40889.4|40884.6|40885.9|40881.1|11
1724215200000|2024-08-21 04:40:00|40887.4|40882.6|40889.9|40885.1|40892.4|40887.6|40887.4|40882.6|27
1724215500000|2024-08-21 04:45:00|40889.4|40884.6|40890.9|40886.1|40893.4|40888.6|40889.4|40884.6|34
1724215800000|2024-08-21 04:50:00|40890.4|40885.6|40894.9|40890.1|40897.4|40892.6|40890.4|40885.6|37
1724216100000|2024-08-21 04:55:00|40894.4|40889.6|40900.9|40896.1|40900.9|40896.1|40893.9|40889.1|17
1724216400000|2024-08-21 05:00:00|40900.4|40895.6|40901.9|40897.1|40906.4|40901.6|40898.4|40893.6|95
1724216700000|2024-08-21 05:05:00|40902.4|40897.6|40893.9|40889.1|40902.4|40897.6|40890.9|40886.1|95
1724217000000|2024-08-21 05:10:00|40894.4|40889.6|40900.9|40896.1|40902.4|40897.6|40892.9|40888.1|54
1724217300000|2024-08-21 05:15:00|40902.9|40898.1|40901.9|40897.1|40903.9|40899.1|40897.4|40892.6|41
1724217600000|2024-08-21 05:20:00|40902.4|40897.6|40898.9|40894.1|40902.4|40897.6|40895.4|40890.6|34
1724217900000|2024-08-21 05:25:00|40899.4|40894.6|40902.4|40897.6|40902.9|40898.1|40898.4|40893.6|37
1724218200000|2024-08-21 05:30:00|40902.9|40898.1|40897.9|40893.1|40904.4|40899.6|40896.9|40892.1|43
1724218500000|2024-08-21 05:35:00|40897.4|40892.6|40893.9|40889.1|40898.4|40893.6|40890.9|40886.1|35
1724218800000|2024-08-21 05:40:00|40894.4|40889.6|40893.9|40889.1|40895.4|40890.6|40888.9|40884.1|112
1724219100000|2024-08-21 05:45:00|40893.4|40888.6|40888.4|40883.6|40893.9|40889.1|40887.4|40882.6|40
1724219400000|2024-08-21 05:50:00|40888.9|40884.1|40888.9|40884.1|40889.9|40885.1|40882.9|40878.1|54
1724219700000|2024-08-21 05:55:00|40888.4|40883.6|40886.9|40882.1|40889.9|40885.1|40882.9|40878.1|35
1724220000000|2024-08-21 06:00:00|40886.3|40882.7|40878.3|40874.7|40886.3|40882.7|40874.3|40870.7|76
1724220300000|2024-08-21 06:05:00|40878.8|40875.2|40882.3|40878.7|40886.3|40882.7|40878.8|40875.2|42
1724220600000|2024-08-21 06:10:00|40881.8|40878.2|40883.3|40879.7|40883.8|40880.2|40877.3|40873.7|36
1724220900000|2024-08-21 06:15:00|40884.3|40880.7|40882.3|40878.7|40886.3|40882.7|40881.8|40878.2|36
1724221200000|2024-08-21 06:20:00|40881.8|40878.2|40890.3|40886.7|40892.3|40888.7|40881.8|40878.2|44
1724221500000|2024-08-21 06:25:00|40889.8|40886.2|40891.8|40888.2|40892.3|40888.7|40887.8|40884.2|34
1724221800000|2024-08-21 06:30:00|40891.3|40887.7|40887.3|40883.7|40892.3|40888.7|40886.8|40883.2|54
1724222100000|2024-08-21 06:35:00|40887.8|40884.2|40890.8|40887.2|40894.3|40890.7|40886.3|40882.7|35
1724222400000|2024-08-21 06:40:00|40891.3|40887.7|40892.8|40889.2|40893.8|40890.2|40886.8|40883.2|83
1724222700000|2024-08-21 06:45:00|40892.3|40888.7|40890.3|40886.7|40892.3|40888.7|40885.3|40881.7|53
1724223000000|2024-08-21 06:50:00|40891.3|40887.7|40892.3|40888.7|40899.8|40896.2|40891.3|40887.7|65
1724223300000|2024-08-21 06:55:00|40892.8|40889.2|40898.8|40895.2|40903.8|40900.2|40889.3|40885.7|158
1724223600000|2024-08-21 07:00:00|40898.3|40894.7|40909.3|40905.7|40909.3|40905.7|40889.3|40885.7|172
1724223900000|2024-08-21 07:05:00|40908.8|40905.2|40893.3|40889.7|40909.3|40905.7|40891.3|40887.7|128
1724224200000|2024-08-21 07:10:00|40891.3|40887.7|40894.3|40890.7|40903.3|40899.7|40891.3|40887.7|51
1724224500000|2024-08-21 07:15:00|40893.8|40890.2|40896.3|40892.7|40901.8|40898.2|40889.8|40886.2|72
1724224800000|2024-08-21 07:20:00|40896.8|40893.2|40900.3|40896.7|40903.3|40899.7|40895.3|40891.7|37
1724225100000|2024-08-21 07:25:00|40900.8|40897.2|40895.3|40891.7|40903.3|40899.7|40890.8|40887.2|88
1724225400000|2024-08-21 07:30:00|40895.8|40892.2|40891.3|40887.7|40897.8|40894.2|40889.3|40885.7|52
1724225700000|2024-08-21 07:35:00|40890.8|40887.2|40889.3|40885.7|40893.8|40890.2|40886.8|40883.2|80
1724226000000|2024-08-21 07:40:00|40889.8|40886.2|40895.3|40891.7|40895.8|40892.2|40889.8|40886.2|27
1724226300000|2024-08-21 07:45:00|40894.8|40891.2|40885.3|40881.7|40894.8|40891.2|40881.3|40877.7|54
1724226600000|2024-08-21 07:50:00|40884.8|40881.2|40894.8|40891.2|40895.8|40892.2|40881.3|40877.7|68
1724226900000|2024-08-21 07:55:00|40894.3|40890.7|40889.3|40885.7|40897.8|40894.2|40886.3|40882.7|47
1724227200000|2024-08-21 08:00:00|40885.3|40881.7|40875.3|40871.7|40887.3|40883.7|40870.8|40867.2|182
1724227500000|2024-08-21 08:05:00|40874.8|40871.2|40874.8|40871.2|40875.8|40872.2|40868.3|40864.7|130
1724227800000|2024-08-21 08:10:00|40874.3|40870.7|40881.3|40877.7|40884.8|40881.2|40874.3|40870.7|112
1724228100000|2024-08-21 08:15:00|40880.8|40877.2|40881.3|40877.7|40886.3|40882.7|40879.3|40875.7|113
1724228400000|2024-08-21 08:20:00|40880.8|40877.2|40872.3|40868.7|40885.3|40881.7|40872.3|40868.7|136
1724228700000|2024-08-21 08:25:00|40871.8|40868.2|40866.3|40862.7|40872.3|40868.7|40863.8|40860.2|117
1724229000000|2024-08-21 08:30:00|40865.8|40862.2|40859.3|40855.7|40867.8|40864.2|40857.3|40853.7|60
1724229300000|2024-08-21 08:35:00|40859.8|40856.2|40870.3|40866.7|40870.3|40866.7|40859.3|40855.7|86
1724229600000|2024-08-21 08:40:00|40870.8|40867.2|40877.8|40874.2|40879.8|40876.2|40870.8|40867.2|93
1724229900000|2024-08-21 08:45:00|40878.3|40874.7|40879.3|40875.7|40881.8|40878.2|40874.3|40870.7|56
1724230200000|2024-08-21 08:50:00|40878.8|40875.2|40875.8|40872.2|40882.3|40878.7|40875.8|40872.2|29
1724230500000|2024-08-21 08:55:00|40876.3|40872.7|40866.8|40863.2|40879.8|40876.2|40864.3|40860.7|50
1724230800000|2024-08-21 09:00:00|40866.3|40862.7|40874.3|40870.7|40877.3|40873.7|40866.3|40862.7|64
1724231100000|2024-08-21 09:05:00|40873.8|40870.2|40882.3|40878.7|40883.8|40880.2|40873.3|40869.7|75
1724231400000|2024-08-21 09:10:00|40882.8|40879.2|40887.8|40884.2|40888.3|40884.7|40880.3|40876.7|41
1724231700000|2024-08-21 09:15:00|40887.3|40883.7|40892.3|40888.7|40893.8|40890.2|40886.3|40882.7|66
1724232000000|2024-08-21 09:20:00|40891.8|40888.2|40887.3|40883.7|40895.8|40892.2|40886.8|40883.2|107
1724232300000|2024-08-21 09:25:00|40887.8|40884.2|40881.8|40878.2|40889.3|40885.7|40879.8|40876.2|33
1724232600000|2024-08-21 09:30:00|40882.3|40878.7|40889.3|40885.7|40890.3|40886.7|40879.3|40875.7|59
1724232900000|2024-08-21 09:35:00|40888.8|40885.2|40881.3|40877.7|40889.3|40885.7|40881.3|40877.7|91
1724233200000|2024-08-21 09:40:00|40882.8|40879.2|40881.3|40877.7|40883.8|40880.2|40876.8|40873.2|109
1724233500000|2024-08-21 09:45:00|40881.8|40878.2|40869.3|40865.7|40881.8|40878.2|40864.8|40861.2|117
1724233800000|2024-08-21 09:50:00|40868.8|40865.2|40872.3|40868.7|40875.3|40871.7|40866.8|40863.2|74
1724234100000|2024-08-21 09:55:00|40871.8|40868.2|40878.3|40874.7|40879.8|40876.2|40871.3|40867.7|43
1724234400000|2024-08-21 10:00:00|40878.8|40875.2|40872.3|40868.7|40881.8|40878.2|40872.3|40868.7|40
1724234700000|2024-08-21 10:05:00|40871.8|40868.2|40861.3|40857.7|40871.8|40868.2|40860.3|40856.7|139
1724235000000|2024-08-21 10:10:00|40860.3|40856.7|40872.3|40868.7|40872.8|40869.2|40857.8|40854.2|102
1724235300000|2024-08-21 10:15:00|40872.8|40869.2|40866.3|40862.7|40873.3|40869.7|40865.8|40862.2|23
1724235600000|2024-08-21 10:20:00|40865.8|40862.2|40869.3|40865.7|40872.3|40868.7|40865.3|40861.7|61
1724235900000|2024-08-21 10:25:00|40868.8|40865.2|40869.3|40865.7|40871.3|40867.7|40867.3|40863.7|38
1724236200000|2024-08-21 10:30:00|40869.8|40866.2|40891.3|40887.7|40894.8|40891.2|40869.8|40866.2|422
1724236500000|2024-08-21 10:35:00|40890.3|40886.7|40890.3|40886.7|40894.8|40891.2|40887.8|40884.2|102
1724236800000|2024-08-21 10:40:00|40889.3|40885.7|40882.3|40878.7|40889.3|40885.7|40880.8|40877.2|65
1724237100000|2024-08-21 10:45:00|40881.8|40878.2|40890.3|40886.7|40893.3|40889.7|40880.8|40877.2|61
1724237400000|2024-08-21 10:50:00|40889.8|40886.2|40890.3|40886.7|40894.3|40890.7|40886.3|40882.7|101
1724237700000|2024-08-21 10:55:00|40889.8|40886.2|40900.3|40896.7|40902.8|40899.2|40888.8|40885.2|104
1724238000000|2024-08-21 11:00:00|40898.8|40895.2|40887.8|40884.2|40907.3|40903.7|40885.3|40881.7|232
1724238300000|2024-08-21 11:05:00|40888.3|40884.7|40896.3|40892.7|40901.3|40897.7|40884.8|40881.2|113
1724238600000|2024-08-21 11:10:00|40893.3|40889.7|40888.3|40884.7|40893.3|40889.7|40886.8|40883.2|73
1724238900000|2024-08-21 11:15:00|40887.8|40884.2|40884.3|40880.7|40891.3|40887.7|40883.8|40880.2|63
1724239200000|2024-08-21 11:20:00|40883.8|40880.2|40889.3|40885.7|40889.3|40885.7|40881.3|40877.7|111
1724239500000|2024-08-21 11:25:00|40888.8|40885.2|40886.3|40882.7|40889.3|40885.7|40883.3|40879.7|43
1724239800000|2024-08-21 11:30:00|40885.8|40882.2|40904.3|40900.7|40904.8|40901.2|40884.3|40880.7|88
1724240100000|2024-08-21 11:35:00|40903.8|40900.2|40901.8|40898.2|40914.3|40910.7|40899.8|40896.2|350
1724240400000|2024-08-21 11:40:00|40902.3|40898.7|40898.3|40894.7|40903.3|40899.7|40897.3|40893.7|112
1724240700000|2024-08-21 11:45:00|40897.8|40894.2|40899.3|40895.7|40901.3|40897.7|40895.8|40892.2|141
1724241000000|2024-08-21 11:50:00|40898.8|40895.2|40899.3|40895.7|40901.3|40897.7|40897.8|40894.2|73
1724241300000|2024-08-21 11:55:00|40899.8|40896.2|40902.3|40898.7|40905.8|40902.2|40898.8|40895.2|111
1724241600000|2024-08-21 12:00:00|40901.8|40898.2|40898.3|40894.7|40908.8|40905.2|40897.8|40894.2|107
1724241900000|2024-08-21 12:05:00|40898.8|40895.2|40901.3|40897.7|40904.3|40900.7|40896.3|40892.7|159
1724242200000|2024-08-21 12:10:00|40900.3|40896.7|40902.3|40898.7|40907.3|40903.7|40899.3|40895.7|136
1724242500000|2024-08-21 12:15:00|40902.8|40899.2|40901.8|40898.2|40903.3|40899.7|40896.3|40892.7|120
1724242800000|2024-08-21 12:20:00|40902.3|40898.7|40901.3|40897.7|40907.8|40904.2|40898.3|40894.7|93
1724243100000|2024-08-21 12:25:00|40900.8|40897.2|40908.8|40905.2|40913.8|40910.2|40900.3|40896.7|304
1724243400000|2024-08-21 12:30:00|40909.3|40905.7|40909.3|40905.7|40916.8|40913.2|40904.3|40900.7|190
1724243700000|2024-08-21 12:35:00|40908.8|40905.2|40901.3|40897.7|40908.8|40905.2|40896.3|40892.7|119
1724244000000|2024-08-21 12:40:00|40900.3|40896.7|40906.3|40902.7|40906.3|40902.7|40897.3|40893.7|146
1724244300000|2024-08-21 12:45:00|40906.8|40903.2|40898.3|40894.7|40908.3|40904.7|40897.3|40893.7|123
1724244600000|2024-08-21 12:50:00|40898.8|40895.2|40901.8|40898.2|40906.3|40902.7|40898.3|40894.7|92
1724244900000|2024-08-21 12:55:00|40902.3|40898.7|40901.3|40897.7|40902.8|40899.2|40897.3|40893.7|102
1724245200000|2024-08-21 13:00:00|40903.3|40899.7|40900.3|40896.7|40908.3|40904.7|40899.3|40895.7|119
1724245500000|2024-08-21 13:05:00|40900.8|40897.2|40899.8|40896.2|40906.3|40902.7|40897.8|40894.2|146
1724245800000|2024-08-21 13:10:00|40900.3|40896.7|40894.3|40890.7|40902.3|40898.7|40890.3|40886.7|306
1724246100000|2024-08-21 13:15:00|40891.8|40888.2|40888.3|40884.7|40898.3|40894.7|40887.8|40884.2|158
1724246400000|2024-08-21 13:20:00|40888.8|40885.2|40893.3|40889.7|40894.3|40890.7|40881.8|40878.2|225
1724246700000|2024-08-21 13:25:00|40892.8|40889.2|40909.8|40906.2|40934.3|40930.7|40892.8|40889.2|989
1724247000000|2024-08-21 13:30:00|40909.2|40906.8|40923.7|40921.3|40955.7|40953.3|40898.7|40896.3|3693
1724247300000|2024-08-21 13:35:00|40926.7|40924.3|40881.2|40878.8|40929.7|40927.3|40874.7|40872.3|2116
1724247600000|2024-08-21 13:40:00|40881.7|40879.3|40878.7|40876.3|40887.7|40885.3|40843.2|40840.8|1927
1724247900000|2024-08-21 13:45:00|40877.2|40874.8|40880.2|40877.8|40896.2|40893.8|40863.7|40861.3|1649
1724248200000|2024-08-21 13:50:00|40880|40877.6|40884.5|40882.1|40898.5|40896.1|40869|40866.6|1448
1724248500000|2024-08-21 13:55:00|40885|40882.6|40909|40906.6|40921.5|40919.1|40883|40880.6|1098
1724248800000|2024-08-21 14:00:00|40909.5|40907.1|40858.5|40856.1|40945.5|40943.1|40854.5|40852.1|2338
1724249100000|2024-08-21 14:05:00|40859.5|40857.1|40827.5|40825.1|40859.5|40857.1|40824.5|40822.1|2029
1724249400000|2024-08-21 14:10:00|40824.5|40822.1|40792|40789.6|40842.5|40840.1|40781|40778.6|2056
1724249700000|2024-08-21 14:15:00|40793.5|40791.1|40832.5|40830.1|40835.5|40833.1|40768.5|40766.1|2327
1724250000000|2024-08-21 14:20:00|40830.9|40828.5|40851.4|40849|40858.9|40856.5|40818.4|40816|1738
1724250300000|2024-08-21 14:25:00|40850.9|40848.5|40866.4|40864|40885.4|40883|40850.4|40848|1689
1724250600000|2024-08-21 14:30:00|40868.4|40866|40878.9|40876.5|40883.4|40881|40837.4|40835|2020
1724250900000|2024-08-21 14:35:00|40879.4|40877|40930.4|40928|40941.9|40939.5|40875.4|40873|2776
1724251200000|2024-08-21 14:40:00|40929.9|40927.5|40968.4|40966|40985.4|40983|40926.9|40924.5|2448
1724251500000|2024-08-21 14:45:00|40969.4|40967|40872.4|40870|40979.4|40977|40870.4|40868|2890
1724251800000|2024-08-21 14:50:00|40872.9|40870.5|40744.9|40742.5|40879.9|40877.5|40740.9|40738.5|5160
1724252100000|2024-08-21 14:55:00|40744.4|40742|40797.9|40795.5|40806.4|40804|40740.4|40738|1815
1724252400000|2024-08-21 15:00:00|40798.4|40796|40783.9|40781.5|40798.4|40796|40752.4|40750|1433
1724252700000|2024-08-21 15:05:00|40784.4|40782|40809.9|40807.5|40818.4|40816|40780.4|40778|1117
1724253000000|2024-08-21 15:10:00|40808.9|40806.5|40853.9|40851.5|40867.9|40865.5|40807.9|40805.5|1796
1724253300000|2024-08-21 15:15:00|40852.4|40850|40860.4|40858|40869.4|40867|40845.9|40843.5|1028
1724253600000|2024-08-21 15:20:00|40859.4|40857|40856.4|40854|40867.4|40865|40836.9|40834.5|1020
1724253900000|2024-08-21 15:25:00|40855.9|40853.5|40854.4|40852|40874.4|40872|40844.9|40842.5|900
1724254200000|2024-08-21 15:30:00|40853.4|40851|40847.9|40845.5|40864.4|40862|40832.9|40830.5|780
1724254500000|2024-08-21 15:35:00|40848.4|40846|40855.4|40853|40876.4|40874|40845.4|40843|667
1724254800000|2024-08-21 15:40:00|40855.9|40853.5|40866.4|40864|40876.9|40874.5|40853.9|40851.5|564
1724255100000|2024-08-21 15:45:00|40866.9|40864.5|40813.9|40811.5|40877.4|40875|40808.9|40806.5|830
1724255400000|2024-08-21 15:50:00|40814.4|40812|40807.9|40805.5|40818.4|40816|40792.9|40790.5|907
1724255700000|2024-08-21 15:55:00|40805.4|40803|40792.4|40790|40805.4|40803|40777.9|40775.5|769
1724256000000|2024-08-21 16:00:00|40790.9|40788.5|40769.4|40767|40792.4|40790|40750.4|40748|1825
1724256300000|2024-08-21 16:05:00|40769.9|40767.5|40786.4|40784|40794.9|40792.5|40767.9|40765.5|1009
1724256600000|2024-08-21 16:10:00|40786.9|40784.5|40792.4|40790|40804.4|40802|40781.4|40779|712
1724256900000|2024-08-21 16:15:00|40791.9|40789.5|40797.4|40795|40799.4|40797|40779.4|40777|528
1724257200000|2024-08-21 16:20:00|40796.9|40794.5|40817.2|40814.8|40824.4|40822|40794.9|40792.5|757
1724257500000|2024-08-21 16:25:00|40817.7|40815.3|40825.2|40822.8|40829.2|40826.8|40812.2|40809.8|486
1724257800000|2024-08-21 16:30:00|40823.7|40821.3|40844.7|40842.3|40846.7|40844.3|40819.2|40816.8|500
1724258100000|2024-08-21 16:35:00|40843.7|40841.3|40841.7|40839.3|40853.7|40851.3|40841.2|40838.8|412
1724258400000|2024-08-21 16:40:00|40843.2|40840.8|40848.7|40846.3|40857.7|40855.3|40839.7|40837.3|358
1724258700000|2024-08-21 16:45:00|40849.2|40846.8|40857.2|40854.8|40860.2|40857.8|40843.2|40840.8|417
1724259000000|2024-08-21 16:50:00|40857.7|40855.3|40860.2|40857.8|40863.2|40860.8|40842.2|40839.8|447
1724259300000|2024-08-21 16:55:00|40859.7|40857.3|40860.7|40858.3|40874.7|40872.3|40854.2|40851.8|490
1724259600000|2024-08-21 17:00:00|40861.7|40859.3|40869.2|40866.8|40871.7|40869.3|40853.2|40850.8|423
1724259900000|2024-08-21 17:05:00|40869.7|40867.3|40858.7|40856.3|40870.2|40867.8|40854.7|40852.3|562
1724260200000|2024-08-21 17:10:00|40858.2|40855.8|40862.2|40859.8|40870.7|40868.3|40853.7|40851.3|385
1724260500000|2024-08-21 17:15:00|40861.7|40859.3|40881.2|40878.8|40881.2|40878.8|40861.7|40859.3|321
1724260800000|2024-08-21 17:20:00|40880.7|40878.3|40873.2|40870.8|40888.2|40885.8|40871.2|40868.8|613
1724261100000|2024-08-21 17:25:00|40873.7|40871.3|40878.2|40875.8|40886.7|40884.3|40871.7|40869.3|300
1724261400000|2024-08-21 17:30:00|40878.7|40876.3|40878.2|40875.8|40888.7|40886.3|40876.2|40873.8|483
1724261700000|2024-08-21 17:35:00|40878.7|40876.3|40876.2|40873.8|40879.2|40876.8|40859.2|40856.8|442
1724262000000|2024-08-21 17:40:00|40875.7|40873.3|40857.2|40854.8|40875.7|40873.3|40849.2|40846.8|450
1724262300000|2024-08-21 17:45:00|40857.7|40855.3|40868.7|40866.3|40879.7|40877.3|40857.7|40855.3|483
1724262600000|2024-08-21 17:50:00|40869.2|40866.8|40867.2|40864.8|40879.7|40877.3|40859.2|40856.8|407
1724262900000|2024-08-21 17:55:00|40866.7|40864.3|40850.2|40847.8|40868.2|40865.8|40848.7|40846.3|393
1724263200000|2024-08-21 18:00:00|40850.7|40848.3|40855.7|40853.3|40887.7|40885.3|40829.7|40827.3|1952
1724263500000|2024-08-21 18:05:00|40856.2|40853.8|40850.7|40848.3|40858.2|40855.8|40828.2|40825.8|888
1724263800000|2024-08-21 18:10:00|40850.2|40847.8|40855.2|40852.8|40867.2|40864.8|40841.7|40839.3|726
1724264100000|2024-08-21 18:15:00|40854.7|40852.3|40862.2|40859.8|40868.2|40865.8|40846.2|40843.8|501
1724264400000|2024-08-21 18:20:00|40862.7|40860.3|40867.2|40864.8|40871.2|40868.8|40850.2|40847.8|465
1724264700000|2024-08-21 18:25:00|40867.7|40865.3|40899.7|40897.3|40900.7|40898.3|40866.2|40863.8|908
1724265000000|2024-08-21 18:30:00|40899.2|40896.8|40915.2|40912.8|40930.2|40927.8|40899.2|40896.8|1290
1724265300000|2024-08-21 18:35:00|40914.2|40911.8|40871.7|40869.3|40914.7|40912.3|40852.2|40849.8|1331
1724265600000|2024-08-21 18:40:00|40873.7|40871.3|40876.2|40873.8|40878.7|40876.3|40857.2|40854.8|788
1724265900000|2024-08-21 18:45:00|40877.2|40874.8|40892.2|40889.8|40894.2|40891.8|40863.7|40861.3|646
1724266200000|2024-08-21 18:50:00|40892.7|40890.3|40903.2|40900.8|40910.7|40908.3|40884.2|40881.8|565
1724266500000|2024-08-21 18:55:00|40904.7|40902.3|40896.7|40894.3|40908.7|40906.3|40886.2|40883.8|614
1724266800000|2024-08-21 19:00:00|40896.2|40893.8|40882.7|40880.3|40905.2|40902.8|40870.7|40868.3|996
1724267100000|2024-08-21 19:05:00|40883.2|40880.8|40858.2|40855.8|40890.2|40887.8|40841.7|40839.3|1182
1724267400000|2024-08-21 19:10:00|40858.7|40856.3|40863.7|40861.3|40878.2|40875.8|40857.2|40854.8|654
1724267700000|2024-08-21 19:15:00|40864.7|40862.3|40859.2|40856.8|40871.2|40868.8|40855.2|40852.8|615
1724268000000|2024-08-21 19:20:00|40860.2|40857.8|40834.7|40832.3|40860.7|40858.3|40810.2|40807.8|1048
1724268300000|2024-08-21 19:25:00|40835.2|40832.8|40861.7|40859.3|40869.2|40866.8|40831.2|40828.8|700
1724268600000|2024-08-21 19:30:00|40860.2|40857.8|40851.7|40849.3|40860.7|40858.3|40833.7|40831.3|697
1724268900000|2024-08-21 19:35:00|40851.2|40848.8|40866.7|40864.3|40867.7|40865.3|40843.2|40840.8|552
1724269200000|2024-08-21 19:40:00|40866.2|40863.8|40871.2|40868.8|40878.7|40876.3|40861.2|40858.8|900
1724269500000|2024-08-21 19:45:00|40870.7|40868.3|40876.7|40874.3|40880.7|40878.3|40861.2|40858.8|713
1724269800000|2024-08-21 19:50:00|40876.2|40873.8|40898.7|40896.3|40906.7|40904.3|40870.2|40867.8|1848
1724270100000|2024-08-21 19:55:00|40898.2|40895.8|40884.2|40881.8|40916.2|40913.8|40881.7|40879.3|3256
1724270400000|2024-08-21 20:00:00|40885.4|40880.6|40891.9|40887.1|40908.9|40904.1|40878.9|40874.1|1071
1724270700000|2024-08-21 20:05:00|40892.4|40887.6|40880.9|40876.1|40900.9|40896.1|40880.4|40875.6|430
1724271000000|2024-08-21 20:10:00|40881.4|40876.6|40892.4|40887.6|40896.4|40891.6|40875.4|40870.6|515
1724271300000|2024-08-21 20:15:00|40892.9|40888.1|40879.9|40875.1|40896.4|40891.6|40874.4|40869.6|167
1724271600000|2024-08-21 20:20:00|40880.4|40875.6|40883.9|40879.1|40888.9|40884.1|40879.9|40875.1|117
1724271900000|2024-08-21 20:25:00|40883.4|40878.6|40890.9|40886.1|40893.9|40889.1|40881.4|40876.6|104
1724272200000|2024-08-21 20:30:00|40891.4|40886.6|40896.9|40892.1|40899.9|40895.1|40891.4|40886.6|76
1724272500000|2024-08-21 20:35:00|40897.4|40892.6|40897.9|40893.1|40899.9|40895.1|40891.4|40886.6|87
1724272800000|2024-08-21 20:40:00|40897.4|40892.6|40895.9|40891.1|40899.9|40895.1|40894.4|40889.6|39
1724273100000|2024-08-21 20:45:00|40895.4|40890.6|40892.4|40887.6|40895.9|40891.1|40892.4|40887.6|63
1724273400000|2024-08-21 20:50:00|40891.9|40887.1|40887.9|40883.1|40892.4|40887.6|40886.9|40882.1|80
1724273700000|2024-08-21 20:55:00|40887.4|40882.6|40901.8|40892|40904.4|40899.6|40886.4|40881.6|111
1724274000000|2024-08-21 21:00:00|40902.6|40892.8|40908.3|40898.5|40908.3|40898.5|40898.1|40888.3|0
1724274300000|2024-08-21 21:05:00|40907.5|40897.7|40902.2|40892.4|40907.5|40897.7|40901.3|40891.5|0
1724274600000|2024-08-21 21:10:00|40902.5|40892.7|40902.9|40893.1|40902.9|40893.1|40900.7|40890.9|0
1724274900000|2024-08-21 21:15:00|40900.7|40890.9|40900.8|40891|40900.8|40891|40900.7|40890.9|0
1724275200000|2024-08-21 21:20:00|40901.2|40891.4|40900.9|40891.1|40901.2|40891.4|40900.3|40890.5|0
1724275500000|2024-08-21 21:25:00|40903.3|40893.5|40905.6|40895.8|40905.6|40895.8|40903.3|40893.5|0
1724275800000|2024-08-21 21:30:00|40905.9|40896.1|40906.8|40897|40906.8|40897|40905.7|40895.9|0
1724276400000|2024-08-21 21:40:00|40906.9|40897.1|40906.7|40896.9|40907.2|40897.4|40906.7|40896.9|0
1724276700000|2024-08-21 21:45:00|40906.8|40897|40902|40892.2|40907.1|40897.3|40902|40892.2|0
1724277000000|2024-08-21 21:50:00|40903.8|40894|40904.6|40894.8|40905.4|40895.6|40900.9|40891.1|0
1724277300000|2024-08-21 21:55:00|40903.3|40893.5|40902.8|40893|40905.7|40895.9|40900.4|40890.6|0
1724277600000|2024-08-21 22:00:00|40899.9|40895.1|40889.9|40885.1|40903.9|40899.1|40889.4|40884.6|63
1724277900000|2024-08-21 22:05:00|40889.4|40884.6|40899.4|40894.6|40903.4|40898.6|40885.9|40881.1|46
1724278200000|2024-08-21 22:10:00|40899.9|40895.1|40907.4|40902.6|40908.9|40904.1|40898.9|40894.1|23
1724278500000|2024-08-21 22:15:00|40907.9|40903.1|40910.4|40905.6|40912.4|40907.6|40903.9|40899.1|42
1724278800000|2024-08-21 22:20:00|40910.9|40906.1|40909.9|40905.1|40917.9|40913.1|40908.9|40904.1|52
1724279100000|2024-08-21 22:25:00|40910.4|40905.6|40912.9|40908.1|40913.9|40909.1|40909.9|40905.1|19
1724279400000|2024-08-21 22:30:00|40913.4|40908.6|40912.4|40907.6|40918.9|40914.1|40912.4|40907.6|43
1724279700000|2024-08-21 22:35:00|40912.9|40908.1|40916.9|40912.1|40917.9|40913.1|40912.4|40907.6|17
1724280000000|2024-08-21 22:40:00|40917.4|40912.6|40916.9|40912.1|40919.4|40914.6|40914.9|40910.1|34
1724280300000|2024-08-21 22:45:00|40916.4|40911.6|40917.9|40913.1|40918.9|40914.1|40910.4|40905.6|35
1724280600000|2024-08-21 22:50:00|40917.4|40912.6|40920.9|40916.1|40920.9|40916.1|40915.9|40911.1|12
1724280900000|2024-08-21 22:55:00|40921.4|40916.6|40913.4|40908.6|40921.4|40916.6|40911.9|40907.1|21
1724281200000|2024-08-21 23:00:00|40914.4|40909.6|40909.4|40904.6|40915.9|40911.1|40908.9|40904.1|40
1724281500000|2024-08-21 23:05:00|40908.9|40904.1|40906.9|40902.1|40908.9|40904.1|40903.9|40899.1|26
1724281800000|2024-08-21 23:10:00|40906.4|40901.6|40908.4|40903.6|40908.9|40904.1|40905.9|40901.1|2
1724282100000|2024-08-21 23:15:00|40908.9|40904.1|40906.9|40902.1|40908.9|40904.1|40904.4|40899.6|9
1724282400000|2024-08-21 23:20:00|40907.4|40902.6|40907.9|40903.1|40908.9|40904.1|40905.4|40900.6|13
1724282700000|2024-08-21 23:25:00|40908.4|40903.6|40906.9|40902.1|40908.9|40904.1|40905.9|40901.1|24
1724283000000|2024-08-21 23:30:00|40904.9|40900.1|40907.9|40903.1|40908.9|40904.1|40904.4|40899.6|6
1724283300000|2024-08-21 23:35:00|40908.4|40903.6|40912.9|40908.1|40912.9|40908.1|40907.9|40903.1|19
1724283600000|2024-08-21 23:40:00|40912.4|40907.6|40918.4|40913.6|40918.4|40913.6|40910.9|40906.1|45
1724283900000|2024-08-21 23:45:00|40917.9|40913.1|40917.9|40913.1|40918.9|40914.1|40913.9|40909.1|15
1724284200000|2024-08-21 23:50:00|40918.4|40913.6|40918.9|40914.1|40919.9|40915.1|40916.9|40912.1|26
1724284500000|2024-08-21 23:55:00|40918.4|40913.6|40918.9|40914.1|40919.4|40914.6|40916.4|40911.6|7
1724284800000|2024-08-22 00:00:00|40918.4|40913.6|40919.9|40915.1|40922.9|40918.1|40915.9|40911.1|88
1724285100000|2024-08-22 00:05:00|40919.4|40914.6|40922.9|40918.1|40923.4|40918.6|40917.9|40913.1|44
1724285400000|2024-08-22 00:10:00|40922.4|40917.6|40926.9|40922.1|40927.9|40923.1|40921.9|40917.1|40
1724285700000|2024-08-22 00:15:00|40926.4|40921.6|40922.9|40918.1|40931.4|40926.6|40916.9|40912.1|104
1724286000000|2024-08-22 00:20:00|40922.4|40917.6|40929.9|40925.1|40930.9|40926.1|40922.4|40917.6|48
1724286300000|2024-08-22 00:25:00|40929.4|40924.6|40925.4|40920.6|40929.4|40924.6|40925.4|40920.6|31
1724286600000|2024-08-22 00:30:00|40925.9|40921.1|40926.4|40921.6|40927.9|40923.1|40923.4|40918.6|28
1724286900000|2024-08-22 00:35:00|40925.9|40921.1|40927.4|40922.6|40928.4|40923.6|40924.9|40920.1|22
1724287200000|2024-08-22 00:40:00|40927.9|40923.1|40925.4|40920.6|40928.4|40923.6|40923.9|40919.1|36
1724287500000|2024-08-22 00:45:00|40924.9|40920.1|40925.9|40921.1|40926.4|40921.6|40922.9|40918.1|40
1724287800000|2024-08-22 00:50:00|40926.4|40921.6|40925.4|40920.6|40927.4|40922.6|40923.9|40919.1|68
1724288100000|2024-08-22 00:55:00|40924.9|40920.1|40916.4|40911.6|40925.4|40920.6|40914.4|40909.6|54
1724288400000|2024-08-22 01:00:00|40916.9|40912.1|40917.9|40913.1|40919.4|40914.6|40915.4|40910.6|8
1724288700000|2024-08-22 01:05:00|40918.4|40913.6|40912.9|40908.1|40918.4|40913.6|40911.4|40906.6|54
1724289000000|2024-08-22 01:10:00|40912.4|40907.6|40913.9|40909.1|40915.9|40911.1|40908.9|40904.1|74
1724289300000|2024-08-22 01:15:00|40914.4|40909.6|40911.9|40907.1|40915.4|40910.6|40909.4|40904.6|34
1724289600000|2024-08-22 01:20:00|40912.4|40907.6|40915.4|40910.6|40915.4|40910.6|40909.4|40904.6|32
1724289900000|2024-08-22 01:25:00|40914.9|40910.1|40913.4|40908.6|40916.4|40911.6|40912.4|40907.6|32
1724290200000|2024-08-22 01:30:00|40912.9|40908.1|40907.4|40902.6|40913.4|40908.6|40906.4|40901.6|32
1724290500000|2024-08-22 01:35:00|40906.9|40902.1|40908.4|40903.6|40909.4|40904.6|40902.4|40897.6|31
1724290800000|2024-08-22 01:40:00|40907.9|40903.1|40907.4|40902.6|40909.4|40904.6|40904.9|40900.1|19
1724291100000|2024-08-22 01:45:00|40906.9|40902.1|40913.4|40908.6|40913.4|40908.6|40906.4|40901.6|21
1724291400000|2024-08-22 01:50:00|40913.9|40909.1|40914.4|40909.6|40916.4|40911.6|40912.9|40908.1|34
1724291700000|2024-08-22 01:55:00|40913.9|40909.1|40913.4|40908.6|40915.4|40910.6|40911.9|40907.1|17
1724292000000|2024-08-22 02:00:00|40913.9|40909.1|40909.4|40904.6|40913.9|40909.1|40904.4|40899.6|29
1724292300000|2024-08-22 02:05:00|40908.4|40903.6|40901.4|40896.6|40909.4|40904.6|40900.9|40896.1|66
1724292600000|2024-08-22 02:10:00|40900.9|40896.1|40901.4|40896.6|40904.4|40899.6|40898.4|40893.6|28
1724292900000|2024-08-22 02:15:00|40900.9|40896.1|40881.4|40876.6|40901.4|40896.6|40881.4|40876.6|76
1724293200000|2024-08-22 02:20:00|40881.9|40877.1|40881.9|40877.1|40888.4|40883.6|40878.9|40874.1|75
1724293500000|2024-08-22 02:25:00|40881.4|40876.6|40876.4|40871.6|40886.4|40881.6|40874.4|40869.6|99
1724293800000|2024-08-22 02:30:00|40875.9|40871.1|40881.4|40876.6|40883.4|40878.6|40872.4|40867.6|28
1724294100000|2024-08-22 02:35:00|40881.9|40877.1|40877.4|40872.6|40882.9|40878.1|40869.4|40864.6|47
1724294400000|2024-08-22 02:40:00|40877.9|40873.1|40874.4|40869.6|40880.4|40875.6|40870.9|40866.1|26
1724294700000|2024-08-22 02:45:00|40873.9|40869.1|40873.4|40868.6|40875.9|40871.1|40869.4|40864.6|72
1724295000000|2024-08-22 02:50:00|40873.9|40869.1|40869.4|40864.6|40874.4|40869.6|40868.9|40864.1|46
1724295300000|2024-08-22 02:55:00|40869.9|40865.1|40871.4|40866.6|40873.4|40868.6|40868.9|40864.1|27
1724295600000|2024-08-22 03:00:00|40870.9|40866.1|40869.9|40865.1|40873.4|40868.6|40869.9|40865.1|31
1724295900000|2024-08-22 03:05:00|40869.4|40864.6|40861.4|40856.6|40869.9|40865.1|40854.4|40849.6|105
1724296200000|2024-08-22 03:10:00|40862.4|40857.6|40859.9|40855.1|40866.4|40861.6|40858.4|40853.6|36
1724296500000|2024-08-22 03:15:00|40859.4|40854.6|40861.4|40856.6|40864.9|40860.1|40858.9|40854.1|19
1724296800000|2024-08-22 03:20:00|40860.9|40856.1|40862.4|40857.6|40862.4|40857.6|40859.9|40855.1|21
1724297100000|2024-08-22 03:25:00|40862.9|40858.1|40863.4|40858.6|40865.4|40860.6|40859.9|40855.1|55
1724297400000|2024-08-22 03:30:00|40862.9|40858.1|40863.4|40858.6|40863.9|40859.1|40858.9|40854.1|40
1724297700000|2024-08-22 03:35:00|40863.9|40859.1|40858.9|40854.1|40863.9|40859.1|40855.9|40851.1|45
1724298000000|2024-08-22 03:40:00|40859.4|40854.6|40863.4|40858.6|40863.9|40859.1|40858.4|40853.6|22
1724298300000|2024-08-22 03:45:00|40862.9|40858.1|40858.4|40853.6|40862.9|40858.1|40856.9|40852.1|26
1724298600000|2024-08-22 03:50:00|40858.9|40854.1|40860.9|40856.1|40861.9|40857.1|40858.4|40853.6|6
1724298900000|2024-08-22 03:55:00|40859.9|40855.1|40861.9|40857.1|40862.4|40857.6|40857.4|40852.6|39
1724299200000|2024-08-22 04:00:00|40862.4|40857.6|40862.4|40857.6|40863.9|40859.1|40861.4|40856.6|15
1724299500000|2024-08-22 04:05:00|40862.9|40858.1|40868.4|40863.6|40868.4|40863.6|40861.4|40856.6|34
1724299800000|2024-08-22 04:10:00|40868.9|40864.1|40865.4|40860.6|40868.9|40864.1|40864.9|40860.1|15
1724300100000|2024-08-22 04:15:00|40865.9|40861.1|40862.9|40858.1|40866.9|40862.1|40862.9|40858.1|6
1724300400000|2024-08-22 04:20:00|40862.4|40857.6|40855.4|40850.6|40864.4|40859.6|40854.4|40849.6|47
1724300700000|2024-08-22 04:25:00|40855.9|40851.1|40855.4|40850.6|40858.4|40853.6|40854.9|40850.1|16
1724301000000|2024-08-22 04:30:00|40855.9|40851.1|40863.4|40858.6|40864.4|40859.6|40855.9|40851.1|49
1724301300000|2024-08-22 04:35:00|40863.9|40859.1|40862.4|40857.6|40864.9|40860.1|40862.4|40857.6|30
1724301600000|2024-08-22 04:40:00|40862.9|40858.1|40868.4|40863.6|40869.4|40864.6|40862.4|40857.6|22
1724301900000|2024-08-22 04:45:00|40868.9|40864.1|40865.4|40860.6|40869.4|40864.6|40863.9|40859.1|12
1724302200000|2024-08-22 04:50:00|40864.9|40860.1|40862.4|40857.6|40865.4|40860.6|40862.4|40857.6|22
1724302500000|2024-08-22 04:55:00|40862.9|40858.1|40864.4|40859.6|40867.9|40863.1|40861.9|40857.1|32
1724302800000|2024-08-22 05:00:00|40864.9|40860.1|40866.9|40862.1|40868.9|40864.1|40864.4|40859.6|18
1724303100000|2024-08-22 05:05:00|40866.4|40861.6|40861.4|40856.6|40868.4|40863.6|40861.4|40856.6|68
1724303400000|2024-08-22 05:10:00|40861.9|40857.1|40865.4|40860.6|40868.4|40863.6|40861.4|40856.6|16
1724303700000|2024-08-22 05:15:00|40864.9|40860.1|40865.4|40860.6|40867.4|40862.6|40864.4|40859.6|8
1724304000000|2024-08-22 05:20:00|40866.4|40861.6|40866.9|40862.1|40866.9|40862.1|40862.9|40858.1|56
1724304300000|2024-08-22 05:25:00|40867.4|40862.6|40867.4|40862.6|40868.9|40864.1|40866.4|40861.6|22
1724304600000|2024-08-22 05:30:00|40866.9|40862.1|40871.4|40866.6|40872.9|40868.1|40864.9|40860.1|48
1724304900000|2024-08-22 05:35:00|40871.9|40867.1|40876.4|40871.6|40876.4|40871.6|40870.9|40866.1|39
1724305200000|2024-08-22 05:40:00|40876.9|40872.1|40877.4|40872.6|40877.4|40872.6|40871.4|40866.6|84
1724305500000|2024-08-22 05:45:00|40876.9|40872.1|40876.4|40871.6|40876.9|40872.1|40872.9|40868.1|36
1724305800000|2024-08-22 05:50:00|40876.9|40872.1|40877.9|40873.1|40878.4|40873.6|40875.4|40870.6|33
1724306100000|2024-08-22 05:55:00|40878.4|40873.6|40880.4|40875.6|40882.9|40878.1|40877.4|40872.6|42
1724306400000|2024-08-22 06:00:00|40879.8|40876.2|40877.8|40874.2|40884.3|40880.7|40869.8|40866.2|135
1724306700000|2024-08-22 06:05:00|40877.3|40873.7|40882.8|40879.2|40884.3|40880.7|40877.3|40873.7|38
1724307000000|2024-08-22 06:10:00|40884.8|40881.2|40889.8|40886.2|40891.3|40887.7|40884.8|40881.2|45
1724307300000|2024-08-22 06:15:00|40890.3|40886.7|40889.8|40886.2|40892.3|40888.7|40888.8|40885.2|47
1724307600000|2024-08-22 06:20:00|40889.3|40885.7|40886.8|40883.2|40891.8|40888.2|40885.8|40882.2|50
1724307900000|2024-08-22 06:25:00|40885.8|40882.2|40891.8|40888.2|40891.8|40888.2|40885.8|40882.2|32
1724308200000|2024-08-22 06:30:00|40891.3|40887.7|40891.8|40888.2|40892.8|40889.2|40886.3|40882.7|40
1724308500000|2024-08-22 06:35:00|40891.3|40887.7|40887.8|40884.2|40891.3|40887.7|40887.3|40883.7|20
1724308800000|2024-08-22 06:40:00|40888.3|40884.7|40890.8|40887.2|40891.8|40888.2|40886.8|40883.2|34
1724309100000|2024-08-22 06:45:00|40890.3|40886.7|40896.3|40892.7|40899.3|40895.7|40888.8|40885.2|81
1724309400000|2024-08-22 06:50:00|40895.8|40892.2|40897.8|40894.2|40898.8|40895.2|40894.3|40890.7|31
1724309700000|2024-08-22 06:55:00|40898.3|40894.7|40902.8|40899.2|40904.8|40901.2|40894.3|40890.7|119
1724310000000|2024-08-22 07:00:00|40902.3|40898.7|40914.8|40911.2|40915.8|40912.2|40897.8|40894.2|121
1724310300000|2024-08-22 07:05:00|40915.8|40912.2|40911.8|40908.2|40917.3|40913.7|40909.8|40906.2|63
1724310600000|2024-08-22 07:10:00|40912.3|40908.7|40916.8|40913.2|40922.8|40919.2|40911.8|40908.2|124
1724310900000|2024-08-22 07:15:00|40926.3|40922.7|40925.3|40921.7|40939.3|40935.7|40921.8|40918.2|395
1724311200000|2024-08-22 07:20:00|40925.8|40922.2|40923.3|40919.7|40926.8|40923.2|40915.8|40912.2|78
1724311500000|2024-08-22 07:25:00|40923.8|40920.2|40930.8|40927.2|40931.8|40928.2|40919.3|40915.7|138
1724311800000|2024-08-22 07:30:00|40929.8|40926.2|40916.3|40912.7|40936.8|40933.2|40913.8|40910.2|238
1724312100000|2024-08-22 07:35:00|40915.8|40912.2|40917.3|40913.7|40925.3|40921.7|40913.3|40909.7|146
1724312400000|2024-08-22 07:40:00|40916.8|40913.2|40921.8|40918.2|40924.8|40921.2|40914.8|40911.2|67
1724312700000|2024-08-22 07:45:00|40922.3|40918.7|40931.8|40928.2|40933.8|40930.2|40920.8|40917.2|70
1724313000000|2024-08-22 07:50:00|40931.3|40927.7|40931.3|40927.7|40935.3|40931.7|40930.3|40926.7|79
1724313300000|2024-08-22 07:55:00|40930.8|40927.2|40928.8|40925.2|40932.8|40929.2|40925.3|40921.7|128
1724313600000|2024-08-22 08:00:00|40928.3|40924.7|40921.8|40918.2|40936.3|40932.7|40920.8|40917.2|177
1724313900000|2024-08-22 08:05:00|40922.3|40918.7|40927.8|40924.2|40932.8|40929.2|40921.8|40918.2|96
1724314200000|2024-08-22 08:10:00|40927.3|40923.7|40934.8|40931.2|40937.8|40934.2|40924.3|40920.7|92
1724314500000|2024-08-22 08:15:00|40935.3|40931.7|40940.8|40937.2|40943.3|40939.7|40933.8|40930.2|190
1724314800000|2024-08-22 08:20:00|40940.3|40936.7|40937.3|40933.7|40943.8|40940.2|40935.8|40932.2|122
1724315100000|2024-08-22 08:25:00|40936.8|40933.2|40936.8|40933.2|40938.3|40934.7|40934.8|40931.2|51
1724315400000|2024-08-22 08:30:00|40937.3|40933.7|40943.8|40940.2|40948.3|40944.7|40935.8|40932.2|75
1724315700000|2024-08-22 08:35:00|40944.3|40940.7|40943.8|40940.2|40945.8|40942.2|40937.3|40933.7|101
1724316000000|2024-08-22 08:40:00|40943.3|40939.7|40951.8|40948.2|40952.3|40948.7|40942.8|40939.2|75
1724316300000|2024-08-22 08:45:00|40950.8|40947.2|40940.8|40937.2|40951.3|40947.7|40938.8|40935.2|58
1724316600000|2024-08-22 08:50:00|40940.3|40936.7|40937.8|40934.2|40940.3|40936.7|40934.3|40930.7|58
1724316900000|2024-08-22 08:55:00|40936.8|40933.2|40936.8|40933.2|40940.3|40936.7|40935.8|40932.2|56
1724317200000|2024-08-22 09:00:00|40937.3|40933.7|40943.8|40940.2|40944.3|40940.7|40937.3|40933.7|47
1724317500000|2024-08-22 09:05:00|40944.3|40940.7|40946.8|40943.2|40947.8|40944.2|40944.3|40940.7|43
1724317800000|2024-08-22 09:10:00|40946.3|40942.7|40953.3|40949.7|40953.8|40950.2|40943.8|40940.2|99
1724318100000|2024-08-22 09:15:00|40952.8|40949.2|40956.8|40953.2|40957.8|40954.2|40946.8|40943.2|103
1724318400000|2024-08-22 09:20:00|40955.8|40952.2|40949.8|40946.2|40956.8|40953.2|40948.3|40944.7|104
1724318700000|2024-08-22 09:25:00|40949.3|40945.7|40948.8|40945.2|40951.3|40947.7|40942.8|40939.2|62
1724319000000|2024-08-22 09:30:00|40948.3|40944.7|40941.8|40938.2|40949.8|40946.2|40941.8|40938.2|34
1724319300000|2024-08-22 09:35:00|40941.3|40937.7|40936.8|40933.2|40941.8|40938.2|40936.8|40933.2|45
1724319600000|2024-08-22 09:40:00|40937.3|40933.7|40934.8|40931.2|40938.8|40935.2|40930.8|40927.2|121
1724319900000|2024-08-22 09:45:00|40932.8|40929.2|40928.8|40925.2|40937.3|40933.7|40928.8|40925.2|117
1724320200000|2024-08-22 09:50:00|40928.3|40924.7|40926.3|40922.7|40929.8|40926.2|40923.3|40919.7|139
1724320500000|2024-08-22 09:55:00|40925.8|40922.2|40921.8|40918.2|40925.8|40922.2|40919.3|40915.7|73
1724320800000|2024-08-22 10:00:00|40921.3|40917.7|40926.8|40923.2|40928.8|40925.2|40919.3|40915.7|57
1724321100000|2024-08-22 10:05:00|40926.3|40922.7|40926.8|40923.2|40927.8|40924.2|40921.3|40917.7|78
1724321400000|2024-08-22 10:10:00|40926.3|40922.7|40933.8|40930.2|40935.8|40932.2|40925.8|40922.2|144
1724321700000|2024-08-22 10:15:00|40934.3|40930.7|40941.8|40938.2|40942.8|40939.2|40930.8|40927.2|60
1724322000000|2024-08-22 10:20:00|40942.3|40938.7|40948.8|40945.2|40949.8|40946.2|40940.8|40937.2|79
1724322300000|2024-08-22 10:25:00|40948.3|40944.7|40938.8|40935.2|40948.3|40944.7|40938.3|40934.7|66
1724322600000|2024-08-22 10:30:00|40939.3|40935.7|40941.8|40938.2|40943.3|40939.7|40938.3|40934.7|50
1724322900000|2024-08-22 10:35:00|40941.3|40937.7|40945.8|40942.2|40947.8|40944.2|40938.3|40934.7|69
1724323200000|2024-08-22 10:40:00|40945.3|40941.7|40928.8|40925.2|40945.3|40941.7|40928.8|40925.2|69
1724323500000|2024-08-22 10:45:00|40929.3|40925.7|40933.3|40929.7|40935.8|40932.2|40925.8|40922.2|55
1724323800000|2024-08-22 10:50:00|40932.8|40929.2|40927.3|40923.7|40934.3|40930.7|40926.8|40923.2|105
1724324100000|2024-08-22 10:55:00|40926.8|40923.2|40930.3|40926.7|40934.3|40930.7|40925.3|40921.7|89
1724324400000|2024-08-22 11:00:00|40933.8|40930.2|40937.8|40934.2|40938.3|40934.7|40925.3|40921.7|232
1724324700000|2024-08-22 11:05:00|40937.3|40933.7|40933.8|40930.2|40937.8|40934.2|40927.8|40924.2|82
1724325000000|2024-08-22 11:10:00|40934.3|40930.7|40927.8|40924.2|40936.8|40933.2|40926.3|40922.7|120
1724325300000|2024-08-22 11:15:00|40927.3|40923.7|40923.8|40920.2|40929.3|40925.7|40921.8|40918.2|133
1724325600000|2024-08-22 11:20:00|40923.3|40919.7|40932.8|40929.2|40932.8|40929.2|40918.8|40915.2|196
1724325900000|2024-08-22 11:25:00|40932.3|40928.7|40929.8|40926.2|40933.8|40930.2|40926.8|40923.2|89
1724326200000|2024-08-22 11:30:00|40930.3|40926.7|40918.8|40915.2|40930.8|40927.2|40917.8|40914.2|98
1724326500000|2024-08-22 11:35:00|40919.3|40915.7|40913.8|40910.2|40920.8|40917.2|40911.8|40908.2|128
1724326800000|2024-08-22 11:40:00|40912.8|40909.2|40914.3|40910.7|40921.3|40917.7|40907.3|40903.7|130
1724327100000|2024-08-22 11:45:00|40913.8|40910.2|40923.8|40920.2|40924.8|40921.2|40913.8|40910.2|65
1724327400000|2024-08-22 11:50:00|40924.3|40920.7|40934.8|40931.2|40936.8|40933.2|40922.8|40919.2|174
1724327700000|2024-08-22 11:55:00|40934.3|40930.7|40928.8|40925.2|40936.8|40933.2|40926.8|40923.2|139
1724328000000|2024-08-22 12:00:00|40928.3|40924.7|40930.3|40926.7|40932.8|40929.2|40924.8|40921.2|111
1724328300000|2024-08-22 12:05:00|40927.8|40924.2|40924.8|40921.2|40935.8|40932.2|40922.3|40918.7|138
1724328600000|2024-08-22 12:10:00|40924.3|40920.7|40916.8|40913.2|40924.3|40920.7|40911.8|40908.2|124
1724328900000|2024-08-22 12:15:00|40916.3|40912.7|40917.3|40913.7|40922.8|40919.2|40909.3|40905.7|115
1724329200000|2024-08-22 12:20:00|40916.8|40913.2|40918.8|40915.2|40923.8|40920.2|40913.3|40909.7|128
1724329500000|2024-08-22 12:25:00|40919.3|40915.7|40916.8|40913.2|40925.8|40922.2|40909.8|40906.2|204
1724329800000|2024-08-22 12:30:00|40916.3|40912.7|40923.8|40920.2|40949.3|40945.7|40884.3|40880.7|647
1724330100000|2024-08-22 12:35:00|40924.8|40921.2|40912.8|40909.2|40933.8|40930.2|40903.8|40900.2|240
1724330400000|2024-08-22 12:40:00|40913.3|40909.7|40920.8|40917.2|40920.8|40917.2|40910.3|40906.7|131
1724330700000|2024-08-22 12:45:00|40921.3|40917.7|40929.8|40926.2|40930.3|40926.7|40910.3|40906.7|111
1724331000000|2024-08-22 12:50:00|40928.3|40924.7|40931.8|40928.2|40935.8|40932.2|40923.8|40920.2|99
1724331300000|2024-08-22 12:55:00|40931.3|40927.7|40942.8|40939.2|40943.3|40939.7|40927.8|40924.2|168
1724331600000|2024-08-22 13:00:00|40944.8|40941.2|40964.8|40961.2|40967.3|40963.7|40942.8|40939.2|365
1724331900000|2024-08-22 13:05:00|40964.3|40960.7|40940.8|40937.2|40966.8|40963.2|40933.8|40930.2|328
1724332200000|2024-08-22 13:10:00|40941.3|40937.7|40936.3|40932.7|40944.3|40940.7|40932.8|40929.2|165
1724332500000|2024-08-22 13:15:00|40936.8|40933.2|40947.8|40944.2|40958.8|40955.2|40936.8|40933.2|207
1724332800000|2024-08-22 13:20:00|40949.3|40945.7|40950.8|40947.2|40952.3|40948.7|40942.3|40938.7|181
1724333100000|2024-08-22 13:25:00|40950.3|40946.7|40953.3|40949.7|40965.8|40962.2|40943.3|40939.7|520
1724333400000|2024-08-22 13:30:00|40952.7|40950.3|41020.2|41017.8|41031.2|41028.8|40931.7|40929.3|4845
1724333700000|2024-08-22 13:35:00|41017.7|41015.3|40976.2|40973.8|41017.7|41015.3|40965.2|40962.8|2549
1724334000000|2024-08-22 13:40:00|40979.2|40976.8|40990.7|40988.3|41001.7|40999.3|40978.2|40975.8|1299
1724334300000|2024-08-22 13:45:00|41027.2|41024.8|40887.7|40885.3|41027.2|41024.8|40885.7|40883.3|3742
1724334600000|2024-08-22 13:50:00|40886.7|40884.3|40921.7|40919.3|40924.2|40921.8|40857.2|40854.8|2469
1724334900000|2024-08-22 13:55:00|40922.2|40919.8|40891.7|40889.3|40941.7|40939.3|40887.7|40885.3|1744
1724335200000|2024-08-22 14:00:00|40893.2|40890.8|40898.2|40895.8|40912.7|40910.3|40880.7|40878.3|1613
1724335500000|2024-08-22 14:05:00|40897.7|40895.3|40822.7|40820.3|40897.7|40895.3|40812.7|40810.3|2998
1724335800000|2024-08-22 14:10:00|40822.2|40819.8|40808.2|40805.8|40830.2|40827.8|40785.2|40782.8|2150
1724336100000|2024-08-22 14:15:00|40807.7|40805.3|40798.7|40796.3|40825.2|40822.8|40787.7|40785.3|1477
1724336400000|2024-08-22 14:20:00|40799.2|40796.8|40795.2|40792.8|40817.2|40814.8|40778.2|40775.8|1435
1724336700000|2024-08-22 14:25:00|40796.2|40793.8|40802.2|40799.8|40819.2|40816.8|40783.2|40780.8|1376
1724337000000|2024-08-22 14:30:00|40801.7|40799.3|40801.7|40799.3|40803.7|40801.3|40770.7|40768.3|1393
1724337300000|2024-08-22 14:35:00|40802.2|40799.8|40824.7|40822.3|40837.7|40835.3|40798.7|40796.3|1267
1724337600000|2024-08-22 14:40:00|40825.2|40822.8|40822.7|40820.3|40847.2|40844.8|40817.7|40815.3|1070
1724337900000|2024-08-22 14:45:00|40823.2|40820.8|40795.2|40792.8|40840.7|40838.3|40793.2|40790.8|1068
1724338200000|2024-08-22 14:50:00|40795.7|40793.3|40846.2|40843.8|40846.7|40844.3|40795.2|40792.8|839
1724338500000|2024-08-22 14:55:00|40845.7|40843.3|40825.7|40823.3|40846.7|40844.3|40819.7|40817.3|729
1724338800000|2024-08-22 15:00:00|40826.2|40823.8|40841.7|40839.3|40856.7|40854.3|40822.2|40819.8|909
1724339100000|2024-08-22 15:05:00|40842.2|40839.8|40806.2|40803.8|40858.2|40855.8|40797.2|40794.8|894
1724339400000|2024-08-22 15:10:00|40805.7|40803.3|40794.7|40792.3|40816.7|40814.3|40787.2|40784.8|807
1724339700000|2024-08-22 15:15:00|40795.2|40792.8|40730.2|40727.8|40795.2|40792.8|40730.2|40727.8|1196
1724340000000|2024-08-22 15:20:00|40733.7|40731.3|40720.7|40718.3|40734.7|40732.3|40705.2|40702.8|1960
1724340300000|2024-08-22 15:25:00|40719.7|40717.3|40723.2|40720.8|40733.7|40731.3|40711.7|40709.3|986
1724340600000|2024-08-22 15:30:00|40724.7|40722.3|40766.7|40764.3|40772.7|40770.3|40720.2|40717.8|1511
1724340900000|2024-08-22 15:35:00|40766.2|40763.8|40763.2|40760.8|40777.2|40774.8|40756.2|40753.8|1295
1724341200000|2024-08-22 15:40:00|40764.2|40761.8|40732.2|40729.8|40780.7|40778.3|40713.7|40711.3|2176
1724341500000|2024-08-22 15:45:00|40731.7|40729.3|40696.7|40694.3|40751.7|40749.3|40689.2|40686.8|2329
1724341800000|2024-08-22 15:50:00|40700.2|40697.8|40703.7|40701.3|40721.7|40719.3|40694.7|40692.3|1088
1724342100000|2024-08-22 15:55:00|40703.2|40700.8|40717.2|40714.8|40739.2|40736.8|40697.2|40694.8|977
1724342400000|2024-08-22 16:00:00|40716.7|40714.3|40753.7|40751.3|40758.7|40756.3|40716.7|40714.3|947
1724342700000|2024-08-22 16:05:00|40753.2|40750.8|40767.2|40764.8|40768.7|40766.3|40742.7|40740.3|960
1724343000000|2024-08-22 16:10:00|40767.7|40765.3|40759.7|40757.3|40777.7|40775.3|40747.2|40744.8|713
1724343300000|2024-08-22 16:15:00|40761.7|40759.3|40792.2|40789.8|40793.2|40790.8|40754.2|40751.8|787
1724343600000|2024-08-22 16:20:00|40793.7|40791.3|40806.7|40804.3|40825.2|40822.8|40792.2|40789.8|1588
1724343900000|2024-08-22 16:25:00|40807.7|40805.3|40836.7|40834.3|40846.7|40844.3|40807.2|40804.8|1503
1724344200000|2024-08-22 16:30:00|40838.7|40836.3|40864.2|40861.8|40864.7|40862.3|40836.2|40833.8|1703
1724344500000|2024-08-22 16:35:00|40863.7|40861.3|40859.7|40857.3|40874.7|40872.3|40857.2|40854.8|780
1724344800000|2024-08-22 16:40:00|40859.2|40856.8|40841.7|40839.3|40866.2|40863.8|40839.7|40837.3|921
1724345100000|2024-08-22 16:45:00|40842.2|40839.8|40816.7|40814.3|40845.7|40843.3|40809.7|40807.3|879
1724345400000|2024-08-22 16:50:00|40816.2|40813.8|40730.2|40727.8|40823.7|40821.3|40727.7|40725.3|1724
1724345700000|2024-08-22 16:55:00|40730.7|40728.3|40705.2|40702.8|40731.7|40729.3|40689.7|40687.3|2354
1724346000000|2024-08-22 17:00:00|40703.7|40701.3|40683.2|40680.8|40704.7|40702.3|40664.2|40661.8|1597
1724346300000|2024-08-22 17:05:00|40682.7|40680.3|40691.2|40688.8|40695.2|40692.8|40654.2|40651.8|1255
1724346600000|2024-08-22 17:10:00|40690.7|40688.3|40683.2|40680.8|40744.7|40742.3|40678.2|40675.8|1303
1724346900000|2024-08-22 17:15:00|40683.7|40681.3|40713.7|40711.3|40729.2|40726.8|40682.2|40679.8|757
1724347200000|2024-08-22 17:20:00|40714.2|40711.8|40725.7|40723.3|40733.7|40731.3|40703.7|40701.3|701
1724347500000|2024-08-22 17:25:00|40725.2|40722.8|40675.7|40673.3|40725.7|40723.3|40674.7|40672.3|641
1724347800000|2024-08-22 17:30:00|40676.2|40673.8|40633.2|40630.8|40683.2|40680.8|40596.2|40593.8|2545
1724348100000|2024-08-22 17:35:00|40631.7|40629.3|40674.7|40672.3|40686.2|40683.8|40625.7|40623.3|1186
1724348400000|2024-08-22 17:40:00|40676.7|40674.3|40673.2|40670.8|40688.7|40686.3|40645.7|40643.3|895
1724348700000|2024-08-22 17:45:00|40672.7|40670.3|40641.2|40638.8|40682.2|40679.8|40632.2|40629.8|956
1724349000000|2024-08-22 17:50:00|40640.2|40637.8|40598.2|40595.8|40654.7|40652.3|40593.2|40590.8|1328
1724349300000|2024-08-22 17:55:00|40598.7|40596.3|40589.7|40587.3|40602.7|40600.3|40576.2|40573.8|1231
1724349600000|2024-08-22 18:00:00|40590.2|40587.8|40602.2|40599.8|40607.7|40605.3|40579.2|40576.8|1117
1724349900000|2024-08-22 18:05:00|40601.7|40599.3|40651.7|40649.3|40653.2|40650.8|40596.7|40594.3|1333
1724350200000|2024-08-22 18:10:00|40652.7|40650.3|40675.2|40672.8|40676.2|40673.8|40638.7|40636.3|977
1724350500000|2024-08-22 18:15:00|40675.7|40673.3|40705.7|40703.3|40710.7|40708.3|40663.7|40661.3|1284
1724350800000|2024-08-22 18:20:00|40706.6|40704.2|40688.1|40685.7|40712.1|40709.7|40680.1|40677.7|650
1724351100000|2024-08-22 18:25:00|40685.6|40683.2|40699.1|40696.7|40705.6|40703.2|40670.6|40668.2|781
1724351400000|2024-08-22 18:30:00|40698.1|40695.7|40707.1|40704.7|40719.1|40716.7|40683.1|40680.7|839
1724351700000|2024-08-22 18:35:00|40706.6|40704.2|40699.1|40696.7|40713.6|40711.2|40694.1|40691.7|569
1724352000000|2024-08-22 18:40:00|40698.6|40696.2|40691.6|40689.2|40708.6|40706.2|40679.1|40676.7|692
1724352300000|2024-08-22 18:45:00|40691.1|40688.7|40675.1|40672.7|40709.6|40707.2|40675.1|40672.7|875
1724352600000|2024-08-22 18:50:00|40676.1|40673.7|40675.6|40673.2|40694.6|40692.2|40667.6|40665.2|863
1724352900000|2024-08-22 18:55:00|40676.1|40673.7|40655.6|40653.2|40694.1|40691.7|40646.1|40643.7|1000
1724353200000|2024-08-22 19:00:00|40659.1|40656.7|40699.6|40697.2|40719.1|40716.7|40659.1|40656.7|1272
1724353500000|2024-08-22 19:05:00|40698.6|40696.2|40701.1|40698.7|40705.6|40703.2|40685.1|40682.7|664
1724353800000|2024-08-22 19:10:00|40701.6|40699.2|40708.1|40705.7|40716.1|40713.7|40690.6|40688.2|559
1724354100000|2024-08-22 19:15:00|40707.6|40705.2|40708.1|40705.7|40728.1|40725.7|40694.1|40691.7|940
1724354400000|2024-08-22 19:20:00|40707.1|40704.7|40661.1|40658.7|40707.6|40705.2|40651.1|40648.7|1429
1724354700000|2024-08-22 19:25:00|40660.6|40658.2|40674.6|40672.2|40679.6|40677.2|40649.1|40646.7|952
1724355000000|2024-08-22 19:30:00|40675.1|40672.7|40692.1|40689.7|40709.1|40706.7|40674.6|40672.2|1443
1724355300000|2024-08-22 19:35:00|40694.1|40691.7|40684.6|40682.2|40701.6|40699.2|40673.1|40670.7|1155
1724355600000|2024-08-22 19:40:00|40685.6|40683.2|40684.1|40681.7|40706.6|40704.2|40667.6|40665.2|900
1724355900000|2024-08-22 19:45:00|40685.6|40683.2|40703.1|40700.7|40710.1|40707.7|40677.6|40675.2|714
1724356200000|2024-08-22 19:50:00|40702.6|40700.2|40672.1|40669.7|40725.6|40723.2|40643.6|40641.2|2363
1724356500000|2024-08-22 19:55:00|40670.6|40668.2|40734.1|40731.7|40737.1|40734.7|40653.1|40650.7|4603
1724356800000|2024-08-22 20:00:00|40730.1|40727.7|40730.3|40725.5|40744.3|40739.5|40709.3|40704.5|2163
1724357100000|2024-08-22 20:05:00|40729.8|40725|40734.3|40729.5|40736.8|40732|40722.8|40718|385
1724357400000|2024-08-22 20:10:00|40733.3|40728.5|40732.3|40727.5|40739.8|40735|40722.8|40718|313
1724357700000|2024-08-22 20:15:00|40732.8|40728|40743.3|40738.5|40748.8|40744|40730.8|40726|312
1724358000000|2024-08-22 20:20:00|40743.8|40739|40747.3|40742.5|40749.8|40745|40734.8|40730|170
1724358300000|2024-08-22 20:25:00|40747.8|40743|40737.3|40732.5|40749.3|40744.5|40735.3|40730.5|80
1724358600000|2024-08-22 20:30:00|40737.8|40733|40743.3|40738.5|40745.3|40740.5|40736.3|40731.5|175
1724358900000|2024-08-22 20:35:00|40743.8|40739|40737.3|40732.5|40746.3|40741.5|40737.3|40732.5|70
1724359200000|2024-08-22 20:40:00|40737.8|40733|40742.3|40737.5|40742.8|40738|40728.3|40723.5|91
1724359500000|2024-08-22 20:45:00|40742.8|40738|40746.8|40742|40751.3|40746.5|40742.8|40738|90
1724359800000|2024-08-22 20:50:00|40747.3|40742.5|40741.8|40737|40752.3|40747.5|40735.3|40730.5|166
1724360100000|2024-08-22 20:55:00|40741.3|40736.5|40737.6|40727.8|40749.8|40745|40733.3|40727.8|156
1724360400000|2024-08-22 21:00:00|40737.4|40727.6|40743.4|40733.6|40747.2|40737.4|40737.4|40727.6|0
1724360700000|2024-08-22 21:05:00|40743.3|40733.5|40745.7|40735.9|40745.7|40735.9|40743|40733.2|0
1724361000000|2024-08-22 21:10:00|40743.3|40733.5|40740|40730.2|40748.8|40739|40740|40730.2|0
1724361300000|2024-08-22 21:15:00|40742.9|40733.1|40741.6|40731.8|40743.2|40733.4|40740.3|40730.5|0
1724361600000|2024-08-22 21:20:00|40742.7|40732.9|40741.6|40731.8|40743.5|40733.7|40739.5|40729.7|0
1724361900000|2024-08-22 21:25:00|40741.7|40731.9|40742.1|40732.3|40743.3|40733.5|40741.2|40731.4|0
1724362200000|2024-08-22 21:30:00|40742.9|40733.1|40740.1|40730.3|40742.9|40733.1|40737|40727.2|0
1724362500000|2024-08-22 21:35:00|40736.7|40726.9|40742|40732.2|40747.8|40738|40736.7|40726.9|0
1724362800000|2024-08-22 21:40:00|40743.3|40733.5|40743|40733.2|40744.6|40734.8|40740.1|40730.3|0
1724363100000|2024-08-22 21:45:00|40742.2|40732.4|40742.1|40732.3|40743.7|40733.9|40742.1|40732.3|0
1724363400000|2024-08-22 21:50:00|40742|40732.2|40742.3|40732.5|40743.6|40733.8|40742|40732.2|0
1724363700000|2024-08-22 21:55:00|40743.6|40733.8|40742.1|40732.3|40749.4|40739.6|40742.1|40732.3|0
1724364000000|2024-08-22 22:00:00|40738.3|40733.5|40758.8|40754|40760.8|40756|40735.3|40730.5|176
1724364300000|2024-08-22 22:05:00|40757.8|40753|40759.3|40754.5|40765.8|40761|40753.3|40748.5|134
1724364600000|2024-08-22 22:10:00|40761.3|40756.5|40756.3|40751.5|40762.8|40758|40754.8|40750|64
1724364900000|2024-08-22 22:15:00|40756.8|40752|40757.3|40752.5|40762.3|40757.5|40756.3|40751.5|54
1724365200000|2024-08-22 22:20:00|40757.8|40753|40762.3|40757.5|40762.3|40757.5|40754.8|40750|56
1724365500000|2024-08-22 22:25:00|40761.3|40756.5|40763.3|40758.5|40767.3|40762.5|40759.8|40755|88
1724365800000|2024-08-22 22:30:00|40762.8|40758|40769.3|40764.5|40770.3|40765.5|40762.3|40757.5|60
1724366100000|2024-08-22 22:35:00|40768.8|40764|40768.3|40763.5|40777.3|40772.5|40767.3|40762.5|46
1724366400000|2024-08-22 22:40:00|40767.8|40763|40774.3|40769.5|40775.3|40770.5|40767.3|40762.5|35
1724366700000|2024-08-22 22:45:00|40771.8|40767|40770.3|40765.5|40774.3|40769.5|40767.8|40763|22
1724367000000|2024-08-22 22:50:00|40769.8|40765|40774.3|40769.5|40774.8|40770|40767.3|40762.5|13
1724367300000|2024-08-22 22:55:00|40773.8|40769|40771.3|40766.5|40773.8|40769|40768.3|40763.5|21
1724367600000|2024-08-22 23:00:00|40771.8|40767|40776.3|40771.5|40777.8|40773|40771.3|40766.5|35
1724367900000|2024-08-22 23:05:00|40775.8|40771|40771.3|40766.5|40777.3|40772.5|40771.3|40766.5|51
1724368200000|2024-08-22 23:10:00|40770.8|40766|40774.3|40769.5|40774.8|40770|40769.3|40764.5|19
1724368500000|2024-08-22 23:15:00|40774.8|40770|40768.3|40763.5|40774.8|40770|40764.3|40759.5|33
1724368800000|2024-08-22 23:20:00|40767.8|40763|40768.3|40763.5|40768.3|40763.5|40765.3|40760.5|60
1724369100000|2024-08-22 23:25:00|40767.8|40763|40767.3|40762.5|40768.8|40764|40764.3|40759.5|31
1724369400000|2024-08-22 23:30:00|40767.8|40763|40770.8|40766|40773.3|40768.5|40767.8|40763|26
1724369700000|2024-08-22 23:35:00|40770.3|40765.5|40768.3|40763.5|40771.3|40766.5|40767.8|40763|17
1724370000000|2024-08-22 23:40:00|40767.3|40762.5|40766.3|40761.5|40767.8|40763|40761.3|40756.5|51
1724370300000|2024-08-22 23:45:00|40765.8|40761|40769.3|40764.5|40770.3|40765.5|40765.3|40760.5|11
1724370600000|2024-08-22 23:50:00|40769.8|40765|40777.3|40772.5|40778.3|40773.5|40768.8|40764|36
1724370900000|2024-08-22 23:55:00|40776.8|40772|40778.3|40773.5|40778.3|40773.5|40771.3|40766.5|42
1724371200000|2024-08-23 00:00:00|40780.3|40775.5|40774.3|40769.5|40784.8|40780|40771.8|40767|119
1724371500000|2024-08-23 00:05:00|40774.8|40770|40776.3|40771.5|40778.3|40773.5|40772.3|40767.5|64
1724371800000|2024-08-23 00:10:00|40775.8|40771|40772.3|40767.5|40777.8|40773|40772.3|40767.5|29
1724372100000|2024-08-23 00:15:00|40772.8|40768|40773.3|40768.5|40774.3|40769.5|40767.8|40763|47
1724372400000|2024-08-23 00:20:00|40772.8|40768|40777.3|40772.5|40777.8|40773|40770.3|40765.5|61
1724372700000|2024-08-23 00:25:00|40776.8|40772|40780.3|40775.5|40782.8|40778|40776.3|40771.5|59
1724373000000|2024-08-23 00:30:00|40779.8|40775|40780.3|40775.5|40782.3|40777.5|40778.3|40773.5|19
1724373300000|2024-08-23 00:35:00|40779.8|40775|40784.3|40779.5|40785.8|40781|40778.3|40773.5|40
1724373600000|2024-08-23 00:40:00|40783.8|40779|40808.2|40803.4|40808.2|40803.4|40780.8|40776|39
1724373900000|2024-08-23 00:45:00|40808.7|40803.9|40797.2|40792.4|40808.7|40803.9|40797.2|40792.4|42
1724374200000|2024-08-23 00:50:00|40797.7|40792.9|40794.2|40789.4|40800.7|40795.9|40789.2|40784.4|109
1724374500000|2024-08-23 00:55:00|40793.7|40788.9|40790.2|40785.4|40795.2|40790.4|40786.2|40781.4|75
1724374800000|2024-08-23 01:00:00|40790.7|40785.9|40791.2|40786.4|40793.2|40788.4|40785.2|40780.4|37
1724375100000|2024-08-23 01:05:00|40790.7|40785.9|40790.2|40785.4|40791.7|40786.9|40788.7|40783.9|36
1724375400000|2024-08-23 01:10:00|40789.7|40784.9|40790.2|40785.4|40793.2|40788.4|40787.2|40782.4|61
1724375700000|2024-08-23 01:15:00|40789.7|40784.9|40788.2|40783.4|40794.7|40789.9|40786.7|40781.9|43
1724376000000|2024-08-23 01:20:00|40788.7|40783.9|40781.2|40776.4|40790.2|40785.4|40779.2|40774.4|49
1724376300000|2024-08-23 01:25:00|40781.7|40776.9|40795.7|40790.9|40796.2|40791.4|40781.7|40776.9|61
1724376600000|2024-08-23 01:30:00|40795.2|40790.4|40785.2|40780.4|40795.2|40790.4|40782.2|40777.4|51
1724376900000|2024-08-23 01:35:00|40785.7|40780.9|40792.2|40787.4|40793.7|40788.9|40785.7|40780.9|23
1724377200000|2024-08-23 01:40:00|40792.7|40787.9|40791.2|40786.4|40793.7|40788.9|40789.7|40784.9|33
1724377500000|2024-08-23 01:45:00|40791.7|40786.9|40788.2|40783.4|40792.2|40787.4|40788.2|40783.4|12
1724377800000|2024-08-23 01:50:00|40788.7|40783.9|40784.7|40779.9|40790.2|40785.4|40783.2|40778.4|29
1724378100000|2024-08-23 01:55:00|40784.2|40779.4|40789.2|40784.4|40792.7|40787.9|40784.2|40779.4|50
1724378400000|2024-08-23 02:00:00|40790.2|40785.4|40783.2|40778.4|40794.2|40789.4|40780.2|40775.4|48
1724378700000|2024-08-23 02:05:00|40783.7|40778.9|40798.2|40793.4|40798.7|40793.9|40783.7|40778.9|61
1724379000000|2024-08-23 02:10:00|40797.7|40792.9|40798.7|40793.9|40798.7|40793.9|40795.7|40790.9|28
1724379300000|2024-08-23 02:15:00|40798.2|40793.4|40796.2|40791.4|40798.7|40793.9|40795.2|40790.4|30
1724379600000|2024-08-23 02:20:00|40796.7|40791.9|40800.7|40795.9|40801.7|40796.9|40796.7|40791.9|62
1724379900000|2024-08-23 02:25:00|40801.2|40796.4|40800.2|40795.4|40801.2|40796.4|40798.2|40793.4|50
1724380200000|2024-08-23 02:30:00|40800.7|40795.9|40799.2|40794.4|40800.7|40795.9|40797.2|40792.4|28
1724380500000|2024-08-23 02:35:00|40799.7|40794.9|40805.2|40800.4|40805.2|40800.4|40799.2|40794.4|35
1724380800000|2024-08-23 02:40:00|40805.7|40800.9|40808.2|40803.4|40809.7|40804.9|40804.2|40799.4|61
1724381100000|2024-08-23 02:45:00|40808.7|40803.9|40812.2|40807.4|40816.2|40811.4|40807.2|40802.4|90
1724381400000|2024-08-23 02:50:00|40812.7|40807.9|40810.2|40805.4|40812.7|40807.9|40809.2|40804.4|34
1724381700000|2024-08-23 02:55:00|40810.7|40805.9|40812.2|40807.4|40812.7|40807.9|40810.2|40805.4|25
1724382000000|2024-08-23 03:00:00|40811.7|40806.9|40811.2|40806.4|40813.2|40808.4|40809.2|40804.4|39
1724382300000|2024-08-23 03:05:00|40810.7|40805.9|40812.2|40807.4|40812.7|40807.9|40810.7|40805.9|24
1724382600000|2024-08-23 03:10:00|40812.7|40807.9|40813.2|40808.4|40814.2|40809.4|40811.2|40806.4|24
1724382900000|2024-08-23 03:15:00|40812.7|40807.9|40816.2|40811.4|40817.2|40812.4|40811.7|40806.9|39
1724383200000|2024-08-23 03:20:00|40814.2|40809.4|40812.2|40807.4|40815.2|40810.4|40809.7|40804.9|42
1724383500000|2024-08-23 03:25:00|40812.7|40807.9|40811.2|40806.4|40814.2|40809.4|40811.2|40806.4|24
1724383800000|2024-08-23 03:30:00|40811.7|40806.9|40808.2|40803.4|40812.2|40807.4|40807.7|40802.9|13
1724384100000|2024-08-23 03:35:00|40808.7|40803.9|40812.2|40807.4|40813.2|40808.4|40808.2|40803.4|29
1724384400000|2024-08-23 03:40:00|40812.7|40807.9|40820.2|40815.4|40828.7|40823.9|40812.7|40807.9|147
1724384700000|2024-08-23 03:45:00|40819.7|40814.9|40816.2|40811.4|40820.2|40815.4|40814.2|40809.4|28
1724385000000|2024-08-23 03:50:00|40815.7|40810.9|40815.2|40810.4|40816.7|40811.9|40813.2|40808.4|24
1724385300000|2024-08-23 03:55:00|40814.7|40809.9|40814.2|40809.4|40815.2|40810.4|40811.7|40806.9|18
1724385600000|2024-08-23 04:00:00|40813.7|40808.9|40822.7|40817.9|40822.7|40817.9|40812.7|40807.9|43
1724385900000|2024-08-23 04:05:00|40822.2|40817.4|40823.2|40818.4|40823.7|40818.9|40819.7|40814.9|35
1724386200000|2024-08-23 04:10:00|40822.7|40817.9|40822.7|40817.9|40828.2|40823.4|40820.2|40815.4|57
1724386500000|2024-08-23 04:15:00|40822.2|40817.4|40820.2|40815.4|40822.7|40817.9|40819.2|40814.4|18
1724386800000|2024-08-23 04:20:00|40819.7|40814.9|40826.2|40821.4|40827.7|40822.9|40819.2|40814.4|41
1724387100000|2024-08-23 04:25:00|40825.7|40820.9|40824.2|40819.4|40827.2|40822.4|40824.2|40819.4|25
1724387400000|2024-08-23 04:30:00|40823.7|40818.9|40825.2|40820.4|40826.2|40821.4|40822.2|40817.4|28
1724387700000|2024-08-23 04:35:00|40824.7|40819.9|40820.2|40815.4|40826.2|40821.4|40820.2|40815.4|7
1724388000000|2024-08-23 04:40:00|40819.7|40814.9|40822.2|40817.4|40823.2|40818.4|40819.7|40814.9|36
1724388300000|2024-08-23 04:45:00|40822.7|40817.9|40823.2|40818.4|40825.2|40820.4|40822.7|40817.9|23
1724388600000|2024-08-23 04:50:00|40822.7|40817.9|40819.7|40814.9|40822.7|40817.9|40817.2|40812.4|18
1724388900000|2024-08-23 04:55:00|40819.2|40814.4|40819.2|40814.4|40819.7|40814.9|40818.2|40813.4|17
1724389200000|2024-08-23 05:00:00|40819.7|40814.9|40821.2|40816.4|40822.7|40817.9|40819.2|40814.4|22
1724389500000|2024-08-23 05:05:00|40820.7|40815.9|40819.2|40814.4|40821.7|40816.9|40817.7|40812.9|40
1724389800000|2024-08-23 05:10:00|40819.7|40814.9|40818.7|40813.9|40823.2|40818.4|40818.7|40813.9|17
1724390100000|2024-08-23 05:15:00|40820.2|40815.4|40823.2|40818.4|40823.7|40818.9|40819.2|40814.4|53
1724390400000|2024-08-23 05:20:00|40822.7|40817.9|40821.2|40816.4|40824.7|40819.9|40821.2|40816.4|17
1724390700000|2024-08-23 05:25:00|40821.7|40816.9|40819.7|40814.9|40824.2|40819.4|40818.2|40813.4|34
1724391000000|2024-08-23 05:30:00|40819.2|40814.4|40826.2|40821.4|40827.2|40822.4|40818.7|40813.9|133
1724391300000|2024-08-23 05:35:00|40825.7|40820.9|40828.2|40823.4|40828.7|40823.9|40823.2|40818.4|146
1724391600000|2024-08-23 05:40:00|40827.7|40822.9|40824.2|40819.4|40828.7|40823.9|40824.2|40819.4|46
1724391900000|2024-08-23 05:45:00|40823.7|40818.9|40823.2|40818.4|40823.7|40818.9|40821.2|40816.4|17
1724392200000|2024-08-23 05:50:00|40823.7|40818.9|40825.7|40820.9|40829.7|40824.9|40823.2|40818.4|47
1724392500000|2024-08-23 05:55:00|40825.2|40820.4|40829.2|40824.4|40829.2|40824.4|40820.2|40815.4|49
1724392800000|2024-08-23 06:00:00|40828.6|40825|40830.6|40827|40836.6|40833|40827.1|40823.5|138
1724393100000|2024-08-23 06:05:00|40830.1|40826.5|40840.6|40837|40847.6|40844|40830.1|40826.5|189
1724393400000|2024-08-23 06:10:00|40842.1|40838.5|40839.6|40836|40842.6|40839|40837.1|40833.5|45
1724393700000|2024-08-23 06:15:00|40840.1|40836.5|40837.6|40834|40841.1|40837.5|40837.6|40834|17
1724394000000|2024-08-23 06:20:00|40838.1|40834.5|40838.6|40835|40840.6|40837|40837.1|40833.5|33
1724394300000|2024-08-23 06:25:00|40840.1|40836.5|40840.6|40837|40845.1|40841.5|40838.1|40834.5|97
1724394600000|2024-08-23 06:30:00|40840.1|40836.5|40835.6|40832|40840.1|40836.5|40834.6|40831|69
1724394900000|2024-08-23 06:35:00|40836.1|40832.5|40845.6|40842|40846.6|40843|40835.6|40832|80
1724395200000|2024-08-23 06:40:00|40845.1|40841.5|40841.6|40838|40846.1|40842.5|40841.6|40838|24
1724395500000|2024-08-23 06:45:00|40841.1|40837.5|40834.6|40831|40842.6|40839|40833.6|40830|63
1724395800000|2024-08-23 06:50:00|40835.6|40832|40835.6|40832|40838.6|40835|40830.6|40827|69
1724396100000|2024-08-23 06:55:00|40835.1|40831.5|40834.6|40831|40836.6|40833|40831.1|40827.5|170
1724396400000|2024-08-23 07:00:00|40835.6|40832|40833.6|40830|40838.6|40835|40831.6|40828|152
1724396700000|2024-08-23 07:05:00|40834.1|40830.5|40841.6|40838|40850.6|40847|40833.6|40830|152
1724397000000|2024-08-23 07:10:00|40842.1|40838.5|40836.6|40833|40842.6|40839|40833.1|40829.5|80
1724397300000|2024-08-23 07:15:00|40837.1|40833.5|40835.6|40832|40838.1|40834.5|40830.6|40827|110
1724397600000|2024-08-23 07:20:00|40836.1|40832.5|40827.6|40824|40836.6|40833|40827.1|40823.5|119
1724397900000|2024-08-23 07:25:00|40827.1|40823.5|40834.6|40831|40837.6|40834|40826.1|40822.5|49
1724398200000|2024-08-23 07:30:00|40834.1|40830.5|40837.6|40834|40841.1|40837.5|40832.6|40829|66
1724398500000|2024-08-23 07:35:00|40837.1|40833.5|40837.6|40834|40838.6|40835|40832.1|40828.5|26
1724398800000|2024-08-23 07:40:00|40838.1|40834.5|40837.6|40834|40840.6|40837|40833.1|40829.5|71
1724399100000|2024-08-23 07:45:00|40837.1|40833.5|40830.6|40827|40837.6|40834|40830.6|40827|47
1724399400000|2024-08-23 07:50:00|40831.1|40827.5|40830.6|40827|40835.1|40831.5|40829.6|40826|64
1724399700000|2024-08-23 07:55:00|40831.1|40827.5|40826.6|40823|40832.6|40829|40821.1|40817.5|138
1724400000000|2024-08-23 08:00:00|40825.1|40821.5|40818.6|40815|40826.1|40822.5|40815.6|40812|229
1724400300000|2024-08-23 08:05:00|40819.1|40815.5|40822.6|40819|40823.6|40820|40815.6|40812|180
1724400600000|2024-08-23 08:10:00|40822.1|40818.5|40823.6|40820|40826.6|40823|40818.1|40814.5|190
1724400900000|2024-08-23 08:15:00|40823.1|40819.5|40832.1|40828.5|40835.1|40831.5|40822.1|40818.5|159
1724401200000|2024-08-23 08:20:00|40832.6|40829|40843.6|40840|40845.6|40842|40832.6|40829|137
1724401500000|2024-08-23 08:25:00|40844.1|40840.5|40840.1|40836.5|40844.6|40841|40837.6|40834|61
1724401800000|2024-08-23 08:30:00|40839.6|40836|40843.6|40840|40848.6|40845|40838.6|40835|154
1724402100000|2024-08-23 08:35:00|40844.1|40840.5|40845.6|40842|40850.1|40846.5|40843.6|40840|61
1724402400000|2024-08-23 08:40:00|40845.1|40841.5|40846.6|40843|40846.6|40843|40838.6|40835|145
1724402700000|2024-08-23 08:45:00|40846.1|40842.5|40856.1|40852.5|40856.6|40853|40843.6|40840|134
1724403000000|2024-08-23 08:50:00|40856.6|40853|40856.6|40853|40858.6|40855|40852.6|40849|51
1724403300000|2024-08-23 08:55:00|40856.1|40852.5|40863.1|40859.5|40864.6|40861|40854.1|40850.5|80
1724403600000|2024-08-23 09:00:00|40862.6|40859|40852.6|40849|40863.1|40859.5|40851.1|40847.5|65
1724403900000|2024-08-23 09:05:00|40852.1|40848.5|40853.6|40850|40854.6|40851|40848.1|40844.5|97
1724404200000|2024-08-23 09:10:00|40853.1|40849.5|40863.1|40859.5|40863.1|40859.5|40852.6|40849|108
1724404500000|2024-08-23 09:15:00|40862.6|40859|40864.6|40861|40866.6|40863|40858.1|40854.5|189
1724404800000|2024-08-23 09:20:00|40865.1|40861.5|40861.1|40857.5|40867.6|40864|40858.1|40854.5|110
1724405100000|2024-08-23 09:25:00|40861.6|40858|40867.1|40863.5|40868.6|40865|40861.1|40857.5|57
1724405400000|2024-08-23 09:30:00|40866.6|40863|40869.6|40866|40870.1|40866.5|40862.1|40858.5|84
1724405700000|2024-08-23 09:35:00|40869.1|40865.5|40875.6|40872|40882.1|40878.5|40868.6|40865|156
1724406000000|2024-08-23 09:40:00|40876.1|40872.5|40870.1|40866.5|40876.6|40873|40868.1|40864.5|140
1724406300000|2024-08-23 09:45:00|40871.1|40867.5|40875.6|40872|40875.6|40872|40870.6|40867|62
1724406600000|2024-08-23 09:50:00|40875.1|40871.5|40871.6|40868|40877.6|40874|40870.6|40867|86
1724406900000|2024-08-23 09:55:00|40871.1|40867.5|40864.6|40861|40873.6|40870|40864.6|40861|117
1724407200000|2024-08-23 10:00:00|40864.1|40860.5|40869.6|40866|40871.6|40868|40858.6|40855|160
1724407500000|2024-08-23 10:05:00|40869.1|40865.5|40865.6|40862|40872.1|40868.5|40863.1|40859.5|88
1724407800000|2024-08-23 10:10:00|40865.1|40861.5|40859.6|40856|40865.6|40862|40856.1|40852.5|69
1724408100000|2024-08-23 10:15:00|40860.1|40856.5|40862.6|40859|40863.1|40859.5|40857.6|40854|35
1724408400000|2024-08-23 10:20:00|40863.1|40859.5|40858.6|40855|40863.6|40860|40855.1|40851.5|65
1724408700000|2024-08-23 10:25:00|40858.1|40854.5|40862.6|40859|40862.6|40859|40857.6|40854|56
1724409000000|2024-08-23 10:30:00|40862.1|40858.5|40876.1|40872.5|40877.1|40873.5|40862.1|40858.5|64
1724409300000|2024-08-23 10:35:00|40875.6|40872|40878.6|40875|40885.1|40881.5|40871.6|40868|180
1724409600000|2024-08-23 10:40:00|40879.6|40876|40899.6|40896|40900.1|40896.5|40879.6|40876|189
1724409900000|2024-08-23 10:45:00|40900.1|40896.5|40897.6|40894|40901.1|40897.5|40891.6|40888|148
1724410200000|2024-08-23 10:50:00|40897.1|40893.5|40902.6|40899|40903.1|40899.5|40892.6|40889|60
1724410500000|2024-08-23 10:55:00|40903.1|40899.5|40897.1|40893.5|40903.1|40899.5|40894.1|40890.5|158
1724410800000|2024-08-23 11:00:00|40896.6|40893|40895.6|40892|40901.6|40898|40891.1|40887.5|205
1724411100000|2024-08-23 11:05:00|40896.1|40892.5|40893.6|40890|40900.6|40897|40892.1|40888.5|86
1724411400000|2024-08-23 11:10:00|40893.1|40889.5|40891.6|40888|40893.6|40890|40887.1|40883.5|92
1724411700000|2024-08-23 11:15:00|40892.1|40888.5|40888.6|40885|40893.6|40890|40886.6|40883|66
1724412000000|2024-08-23 11:20:00|40888.1|40884.5|40878.6|40875|40888.1|40884.5|40878.1|40874.5|133
1724412300000|2024-08-23 11:25:00|40879.1|40875.5|40890.6|40887|40892.1|40888.5|40879.1|40875.5|78
1724412600000|2024-08-23 11:30:00|40890.1|40886.5|40887.6|40884|40890.1|40886.5|40883.1|40879.5|41
1724412900000|2024-08-23 11:35:00|40888.1|40884.5|40893.1|40889.5|40897.6|40894|40887.6|40884|97
1724413200000|2024-08-23 11:40:00|40892.6|40889|40893.6|40890|40894.6|40891|40888.1|40884.5|81
1724413500000|2024-08-23 11:45:00|40894.1|40890.5|40896.6|40893|40898.1|40894.5|40890.6|40887|52
1724413800000|2024-08-23 11:50:00|40897.1|40893.5|40891.1|40887.5|40897.6|40894|40889.6|40886|73
1724414100000|2024-08-23 11:55:00|40891.6|40888|40902.1|40898.5|40906.6|40903|40890.6|40887|236
1724414400000|2024-08-23 12:00:00|40901.6|40898|40910.1|40906.5|40914.1|40910.5|40899.1|40895.5|254
1724414700000|2024-08-23 12:05:00|40909.6|40906|40904.6|40901|40917.1|40913.5|40903.6|40900|269
1724415000000|2024-08-23 12:10:00|40904.1|40900.5|40903.6|40900|40905.1|40901.5|40897.6|40894|172
1724415300000|2024-08-23 12:15:00|40903.1|40899.5|40896.6|40893|40903.1|40899.5|40894.6|40891|130
1724415600000|2024-08-23 12:20:00|40896.1|40892.5|40901.6|40898|40906.1|40902.5|40896.1|40892.5|161
1724415900000|2024-08-23 12:25:00|40901.1|40897.5|40894.6|40891|40901.6|40898|40892.6|40889|189
1724416200000|2024-08-23 12:30:00|40895.1|40891.5|40906.6|40903|40909.6|40906|40894.6|40891|303
1724416500000|2024-08-23 12:35:00|40906.1|40902.5|40914.6|40911|40918.1|40914.5|40900.6|40897|172
1724416800000|2024-08-23 12:40:00|40915.1|40911.5|40912.6|40909|40920.1|40916.5|40911.1|40907.5|157
1724417100000|2024-08-23 12:45:00|40913.1|40909.5|40923.6|40920|40927.1|40923.5|40913.1|40909.5|181
1724417400000|2024-08-23 12:50:00|40924.1|40920.5|40928.6|40925|40932.6|40929|40921.6|40918|196
1724417700000|2024-08-23 12:55:00|40929.1|40925.5|40929.6|40926|40933.6|40930|40924.1|40920.5|166
1724418000000|2024-08-23 13:00:00|40930.1|40926.5|40936.6|40933|40938.1|40934.5|40925.1|40921.5|195
1724418300000|2024-08-23 13:05:00|40937.1|40933.5|40927.6|40924|40941.6|40938|40926.6|40923|253
1724418600000|2024-08-23 13:10:00|40927.1|40923.5|40927.6|40924|40934.1|40930.5|40926.1|40922.5|193
1724418900000|2024-08-23 13:15:00|40928.1|40924.5|40928.6|40925|40936.6|40933|40923.6|40920|377
1724419200000|2024-08-23 13:20:00|40929.1|40925.5|40920.1|40916.5|40929.6|40926|40919.6|40916|264
1724419500000|2024-08-23 13:25:00|40918.1|40914.5|40916.1|40912.5|40940.6|40937|40911.6|40908|810
1724419800000|2024-08-23 13:30:00|40915.5|40913.1|40950|40947.6|40957|40954.6|40889|40886.6|3897
1724420100000|2024-08-23 13:35:00|40950.5|40948.1|40935.5|40933.1|40968.5|40966.1|40934|40931.6|2202
1724420400000|2024-08-23 13:40:00|40936|40933.6|40929.5|40927.1|40949.5|40947.1|40920.5|40918.1|1573
1724420700000|2024-08-23 13:45:00|40932|40929.6|40894|40891.6|40953.5|40951.1|40892.5|40890.1|1413
1724421000000|2024-08-23 13:50:00|40893.5|40891.1|40906|40903.6|40910.5|40908.1|40846|40843.6|1725
1724421300000|2024-08-23 13:55:00|40904|40901.6|40913|40910.6|40917|40914.6|40897.5|40895.1|1226
1724421600000|2024-08-23 14:00:00|40916.5|40914.1|41029|41026.6|41049|41046.6|40916.5|40914.1|4214
1724421900000|2024-08-23 14:05:00|41028|41025.6|41061|41058.6|41065.5|41063.1|40987.5|40985.1|3143
1724422200000|2024-08-23 14:10:00|41060.5|41058.1|41116|41113.6|41146.5|41144.1|41060|41057.6|4038
1724422500000|2024-08-23 14:15:00|41117|41114.6|41038.5|41036.1|41164.5|41162.1|41024|41021.6|5056
1724422800000|2024-08-23 14:20:00|41038|41035.6|41148.5|41146.1|41150.5|41148.1|41022|41019.6|3564
1724423100000|2024-08-23 14:25:00|41146.5|41144.1|41128.5|41126.1|41161.5|41159.1|41098|41095.6|2319
1724423400000|2024-08-23 14:30:00|41129|41126.6|41085|41082.6|41155|41152.6|41079.5|41077.1|2845
1724423700000|2024-08-23 14:35:00|41084.5|41082.1|41068.5|41066.1|41089|41086.6|41047|41044.6|2432
1724424000000|2024-08-23 14:40:00|41069|41066.6|41096|41093.6|41107.5|41105.1|41039.9|41037.5|1669
1724424300000|2024-08-23 14:45:00|41097|41094.6|40965|40962.6|41108|41105.6|40928.5|40926.1|4607
1724424600000|2024-08-23 14:50:00|40964.5|40962.1|41016|41013.6|41016|41013.6|40926|40923.6|2647
1724424900000|2024-08-23 14:55:00|41014.5|41012.1|41062|41059.6|41071|41068.6|41005|41002.6|1856
1724425200000|2024-08-23 15:00:00|41061|41058.6|41067|41064.6|41072|41069.6|41024|41021.6|1392
1724425500000|2024-08-23 15:05:00|41066.5|41064.1|41089.5|41087.1|41095|41092.6|41054.5|41052.1|1515
1724425800000|2024-08-23 15:10:00|41090|41087.6|41132.5|41130.1|41134|41131.6|41034.5|41032.1|1996
1724426100000|2024-08-23 15:15:00|41129|41126.6|41205|41202.6|41215|41212.6|41124|41121.6|2709
1724426400000|2024-08-23 15:20:00|41206|41203.6|41189.5|41187.1|41210|41207.6|41164|41161.6|1961
1724426700000|2024-08-23 15:25:00|41188|41185.6|41164|41161.6|41204|41201.6|41158.5|41156.1|1628
1724427000000|2024-08-23 15:30:00|41165|41162.6|41177.5|41175.1|41188|41185.6|41160.5|41158.1|1319
1724427300000|2024-08-23 15:35:00|41177|41174.6|41184.5|41182.1|41197|41194.6|41172.5|41170.1|959
1724427600000|2024-08-23 15:40:00|41183.5|41181.1|41137|41134.6|41203.5|41201.1|41123|41120.6|1664
1724427900000|2024-08-23 15:45:00|41138|41135.6|41114.5|41112.1|41140.5|41138.1|41082.5|41080.1|1707
1724428200000|2024-08-23 15:50:00|41112|41109.6|41084|41081.6|41117|41114.6|41065.5|41063.1|1304
1724428500000|2024-08-23 15:55:00|41082.5|41080.1|41038|41035.6|41100|41097.6|41037.5|41035.1|1157
1724428800000|2024-08-23 16:00:00|41038.5|41036.1|40983.5|40981.1|41048.5|41046.1|40971.5|40969.1|2432
1724429100000|2024-08-23 16:05:00|40985.5|40983.1|40981|40978.6|40989|40986.6|40929|40926.6|1766
1724429400000|2024-08-23 16:10:00|40981.5|40979.1|40958|40955.6|40992.5|40990.1|40942|40939.6|1076
1724429700000|2024-08-23 16:15:00|40958.5|40956.1|40959.5|40957.1|40972|40969.6|40925.5|40923.1|1264
1724430000000|2024-08-23 16:20:00|40963|40960.6|40926|40923.6|40967|40964.6|40924.5|40922.1|806
1724430300000|2024-08-23 16:25:00|40927|40924.6|40905|40902.6|40929|40926.6|40868.5|40866.1|1623
1724430600000|2024-08-23 16:30:00|40903.5|40901.1|40934|40931.6|40942|40939.6|40897|40894.6|1125
1724430900000|2024-08-23 16:35:00|40933.5|40931.1|40941.5|40939.1|40964.5|40962.1|40933.5|40931.1|947
1724431200000|2024-08-23 16:40:00|40942|40939.6|40869.5|40867.1|40947.5|40945.1|40849.5|40847.1|1539
1724431500000|2024-08-23 16:45:00|40870|40867.6|40881|40878.6|40887.5|40885.1|40836|40833.6|1603
1724431800000|2024-08-23 16:50:00|40880.5|40878.1|40938.5|40936.1|40950.5|40948.1|40879.5|40877.1|1200
1724432100000|2024-08-23 16:55:00|40940|40937.6|40982|40979.6|41004.5|41002.1|40939|40936.6|1528
1724432400000|2024-08-23 17:00:00|40980.2|40977.8|40989.2|40986.8|40999.2|40996.8|40963.7|40961.3|844
1724432700000|2024-08-23 17:05:00|40988.7|40986.3|40996.2|40993.8|41009.7|41007.3|40985.2|40982.8|817
1724433000000|2024-08-23 17:10:00|40998.7|40996.3|41001.2|40998.8|41008.2|41005.8|40982.7|40980.3|749
1724433300000|2024-08-23 17:15:00|41001.7|40999.3|40998.2|40995.8|41020.7|41018.3|40990.2|40987.8|967
1724433600000|2024-08-23 17:20:00|40997.2|40994.8|41012.2|41009.8|41032.7|41030.3|40996.7|40994.3|894
1724433900000|2024-08-23 17:25:00|41012.7|41010.3|41035.7|41033.3|41044.7|41042.3|41004.7|41002.3|772
1724434200000|2024-08-23 17:30:00|41036.2|41033.8|41040.7|41038.3|41046.2|41043.8|41025.7|41023.3|876
1724434500000|2024-08-23 17:35:00|41039.7|41037.3|41047.2|41044.8|41052.7|41050.3|41028.7|41026.3|582
1724434800000|2024-08-23 17:40:00|41047.7|41045.3|41070.7|41068.3|41075.7|41073.3|41037.7|41035.3|678
1724435100000|2024-08-23 17:45:00|41070.2|41067.8|41057.7|41055.3|41073.7|41071.3|41038.7|41036.3|698
1724435400000|2024-08-23 17:50:00|41059.2|41056.8|41067.7|41065.3|41076.2|41073.8|41044.2|41041.8|630
1724435700000|2024-08-23 17:55:00|41067.2|41064.8|41056.7|41054.3|41071.2|41068.8|41041.7|41039.3|481
1724436000000|2024-08-23 18:00:00|41056.2|41053.8|41068.2|41065.8|41070.7|41068.3|41042.7|41040.3|753
1724436300000|2024-08-23 18:05:00|41067.7|41065.3|41057.7|41055.3|41073.7|41071.3|41054.7|41052.3|558
1724436600000|2024-08-23 18:10:00|41058.7|41056.3|41088.2|41085.8|41093.7|41091.3|41058.2|41055.8|601
1724436900000|2024-08-23 18:15:00|41088.7|41086.3|41084.2|41081.8|41095.7|41093.3|41075.7|41073.3|458
1724437200000|2024-08-23 18:20:00|41084.7|41082.3|41083.7|41081.3|41086.7|41084.3|41040.2|41037.8|682
1724437500000|2024-08-23 18:25:00|41085.2|41082.8|41076.2|41073.8|41086.7|41084.3|41064.2|41061.8|550
1724437800000|2024-08-23 18:30:00|41078.2|41075.8|41065.2|41062.8|41078.2|41075.8|41061.2|41058.8|349
1724438100000|2024-08-23 18:35:00|41064.7|41062.3|41062.7|41060.3|41079.7|41077.3|41057.2|41054.8|428
1724438400000|2024-08-23 18:40:00|41063.7|41061.3|41065.7|41063.3|41081.7|41079.3|41060.2|41057.8|684
1724438700000|2024-08-23 18:45:00|41066.2|41063.8|41071.2|41068.8|41084.7|41082.3|41065.2|41062.8|471
1724439000000|2024-08-23 18:50:00|41071.7|41069.3|41076.7|41074.3|41081.7|41079.3|41064.7|41062.3|454
1724439300000|2024-08-23 18:55:00|41077.2|41074.8|41078.2|41075.8|41081.2|41078.8|41051.7|41049.3|634
1724439600000|2024-08-23 19:00:00|41077.7|41075.3|41067.2|41064.8|41078.7|41076.3|41054.7|41052.3|602
1724439900000|2024-08-23 19:05:00|41066.7|41064.3|41081.2|41078.8|41081.2|41078.8|41061.2|41058.8|447
1724440200000|2024-08-23 19:10:00|41080.7|41078.3|41124.7|41122.3|41131.7|41129.3|41079.7|41077.3|1317
1724440500000|2024-08-23 19:15:00|41122.7|41120.3|41121.2|41118.8|41127.2|41124.8|41106.2|41103.8|633
1724440800000|2024-08-23 19:20:00|41121.7|41119.3|41149.2|41146.8|41152.7|41150.3|41115.7|41113.3|910
1724441100000|2024-08-23 19:25:00|41149.7|41147.3|41170.7|41168.3|41177.7|41175.3|41143.7|41141.3|956
1724441400000|2024-08-23 19:30:00|41169.7|41167.3|41159.7|41157.3|41179.2|41176.8|41150.2|41147.8|1123
1724441700000|2024-08-23 19:35:00|41159.2|41156.8|41144.2|41141.8|41162.7|41160.3|41126.7|41124.3|1121
1724442000000|2024-08-23 19:40:00|41142.7|41140.3|41130.2|41127.8|41162.7|41160.3|41129.7|41127.3|1020
1724442300000|2024-08-23 19:45:00|41129.7|41127.3|41168.2|41165.8|41169.2|41166.8|41096.2|41093.8|1449
1724442600000|2024-08-23 19:50:00|41168.7|41166.3|41195.2|41192.8|41199.7|41197.3|41140.2|41137.8|2145
1724442900000|2024-08-23 19:55:00|41195.7|41193.3|41167.2|41164.8|41213.2|41210.8|41164.7|41162.3|3576
1724443200000|2024-08-23 20:00:00|41162.6|41160.2|41160.3|41155.5|41177.8|41173|41149.8|41145|1374
1724443500000|2024-08-23 20:05:00|41161.8|41157|41167.8|41163|41174.8|41170|41155.3|41150.5|454
1724443800000|2024-08-23 20:10:00|41168.3|41163.5|41159.8|41155|41168.8|41164|41152.8|41148|224
1724444100000|2024-08-23 20:15:00|41160.3|41155.5|41169.8|41165|41170.8|41166|41160.3|41155.5|94
1724444400000|2024-08-23 20:20:00|41170.3|41165.5|41181.8|41177|41182.3|41177.5|41169.8|41165|157
1724444700000|2024-08-23 20:25:00|41182.3|41177.5|41177.8|41173|41188.3|41183.5|41177.3|41172.5|79
1724445000000|2024-08-23 20:30:00|41177.3|41172.5|41174.8|41170|41177.8|41173|41172.8|41168|116
1724445300000|2024-08-23 20:35:00|41174.3|41169.5|41179.8|41175|41183.8|41179|41173.8|41169|105
1724445600000|2024-08-23 20:40:00|41180.3|41175.5|41179.8|41175|41182.3|41177.5|41176.3|41171.5|76
1724445900000|2024-08-23 20:45:00|41179.3|41174.5|41176.8|41172|41182.3|41177.5|41175.3|41170.5|79
1724446200000|2024-08-23 20:50:00|41176.3|41171.5|41179.8|41175|41180.3|41175.5|41174.3|41169.5|92
1724446500000|2024-08-23 20:55:00|41180.3|41175.5|41177.7|41167.9|41181.3|41176.5|41170.3|41165.5|92
1724623200000|2024-08-25 22:00:00|41176|41171.2|41199.5|41194.7|41207.5|41202.7|41175|41170.2|228
1724623500000|2024-08-25 22:05:00|41199|41194.2|41205|41200.2|41209.5|41204.7|41195.5|41190.7|117
1724623800000|2024-08-25 22:10:00|41205.5|41200.7|41219.5|41214.7|41235.5|41230.7|41203.5|41198.7|198
1724624100000|2024-08-25 22:15:00|41220|41215.2|41209|41204.2|41220|41215.2|41202|41197.2|78
1724624400000|2024-08-25 22:20:00|41208.5|41203.7|41202.5|41197.7|41210|41205.2|41200|41195.2|42
1724624700000|2024-08-25 22:25:00|41203|41198.2|41190|41185.2|41203.5|41198.7|41182|41177.2|44
1724625000000|2024-08-25 22:30:00|41190.5|41185.7|41169.5|41164.7|41195.5|41190.7|41161.5|41156.7|128
1724625300000|2024-08-25 22:35:00|41170|41165.2|41165.5|41160.7|41175.5|41170.7|41163.5|41158.7|62
1724625600000|2024-08-25 22:40:00|41165|41160.2|41163.5|41158.7|41169.5|41164.7|41153.5|41148.7|94
1724625900000|2024-08-25 22:45:00|41163|41158.2|41160.5|41155.7|41168.5|41163.7|41153.5|41148.7|50
1724626200000|2024-08-25 22:50:00|41161|41156.2|41161.5|41156.7|41164.5|41159.7|41159.5|41154.7|9
1724626500000|2024-08-25 22:55:00|41162|41157.2|41153.5|41148.7|41162.5|41157.7|41151|41146.2|43
1724626800000|2024-08-25 23:00:00|41155|41150.2|41151.5|41146.7|41159.5|41154.7|41147.5|41142.7|94
1724627100000|2024-08-25 23:05:00|41152|41147.2|41153.5|41148.7|41153.5|41148.7|41145.5|41140.7|65
1724627400000|2024-08-25 23:10:00|41153|41148.2|41159.5|41154.7|41161|41156.2|41153|41148.2|61
1724627700000|2024-08-25 23:15:00|41159|41154.2|41144|41139.2|41160|41155.2|41142|41137.2|59
1724628000000|2024-08-25 23:20:00|41144.5|41139.7|41154.5|41149.7|41154.5|41149.7|41141|41136.2|67
1724628300000|2024-08-25 23:25:00|41155|41150.2|41154.5|41149.7|41160|41155.2|41150|41145.2|61
1724628600000|2024-08-25 23:30:00|41156|41151.2|41154.5|41149.7|41158.5|41153.7|41154|41149.2|23
1724628900000|2024-08-25 23:35:00|41154|41149.2|41155.5|41150.7|41158.5|41153.7|41152.5|41147.7|18
1724629200000|2024-08-25 23:40:00|41155|41150.2|41162|41157.2|41163.5|41158.7|41149|41144.2|37
1724629500000|2024-08-25 23:45:00|41162.5|41157.7|41155|41150.2|41164.5|41159.7|41154.5|41149.7|60
1724629800000|2024-08-25 23:50:00|41154.5|41149.7|41159.5|41154.7|41160|41155.2|41148.5|41143.7|66
1724630100000|2024-08-25 23:55:00|41159|41154.2|41160|41155.2|41161|41156.2|41155|41150.2|20
1724630400000|2024-08-26 00:00:00|41161|41156.2|41165.5|41160.7|41170.5|41165.7|41161|41156.2|97
1724630700000|2024-08-26 00:05:00|41166|41161.2|41153|41148.2|41166.5|41161.7|41149.5|41144.7|93
1724631000000|2024-08-26 00:10:00|41153.5|41148.7|41154.5|41149.7|41155.5|41150.7|41141|41136.2|44
1724631300000|2024-08-26 00:15:00|41155|41150.2|41163|41158.2|41166.5|41161.7|41150.5|41145.7|58
1724631600000|2024-08-26 00:20:00|41163.5|41158.7|41159|41154.2|41169.5|41164.7|41158.5|41153.7|79
1724631900000|2024-08-26 00:25:00|41158.5|41153.7|41157|41152.2|41159.5|41154.7|41153.5|41148.7|21
1724632200000|2024-08-26 00:30:00|41157.5|41152.7|41157|41152.2|41160.5|41155.7|41153|41148.2|49
1724632500000|2024-08-26 00:35:00|41156.5|41151.7|41168|41163.2|41169.5|41164.7|41153.5|41148.7|87
1724632800000|2024-08-26 00:40:00|41168.5|41163.7|41175|41170.2|41178|41173.2|41167.5|41162.7|109
1724633100000|2024-08-26 00:45:00|41174.5|41169.7|41189|41184.2|41189.5|41184.7|41172.5|41167.7|95
1724633400000|2024-08-26 00:50:00|41189.5|41184.7|41186|41181.2|41194.5|41189.7|41186|41181.2|59
1724633700000|2024-08-26 00:55:00|41185.5|41180.7|41188|41183.2|41191|41186.2|41184.5|41179.7|55
1724634000000|2024-08-26 01:00:00|41188.5|41183.7|41192|41187.2|41196|41191.2|41187|41182.2|72
1724634300000|2024-08-26 01:05:00|41191.5|41186.7|41186|41181.2|41192|41187.2|41185|41180.2|38
1724634600000|2024-08-26 01:10:00|41185.5|41180.7|41190|41185.2|41193.5|41188.7|41185.5|41180.7|107
1724634900000|2024-08-26 01:15:00|41191|41186.2|41199.5|41194.7|41205.5|41200.7|41187|41182.2|115
1724635200000|2024-08-26 01:20:00|41199|41194.2|41197|41192.2|41205|41200.2|41195.5|41190.7|57
1724635500000|2024-08-26 01:25:00|41194|41189.2|41192|41187.2|41198.5|41193.7|41192|41187.2|37
1724635800000|2024-08-26 01:30:00|41191.5|41186.7|41196|41191.2|41202.5|41197.7|41190.5|41185.7|141
1724636100000|2024-08-26 01:35:00|41195.5|41190.7|41189|41184.2|41200|41195.2|41184|41179.2|77
1724636400000|2024-08-26 01:40:00|41188.5|41183.7|41184|41179.2|41189|41184.2|41182|41177.2|75
1724636700000|2024-08-26 01:45:00|41184.5|41179.7|41183|41178.2|41192.5|41187.7|41183|41178.2|45
1724637000000|2024-08-26 01:50:00|41182.5|41177.7|41182|41177.2|41185|41180.2|41180.5|41175.7|35
1724637300000|2024-08-26 01:55:00|41181.5|41176.7|41175|41170.2|41181.5|41176.7|41173.5|41168.7|34
1724637600000|2024-08-26 02:00:00|41174.5|41169.7|41177|41172.2|41180|41175.2|41174|41169.2|24
1724637900000|2024-08-26 02:05:00|41176.5|41171.7|41177|41172.2|41177.5|41172.7|41170.5|41165.7|60
1724638200000|2024-08-26 02:10:00|41176.5|41171.7|41169|41164.2|41177.5|41172.7|41165.5|41160.7|47
1724638500000|2024-08-26 02:15:00|41169.5|41164.7|41172|41167.2|41176|41171.2|41169.5|41164.7|18
1724638800000|2024-08-26 02:20:00|41171.5|41166.7|41167.5|41162.7|41173|41168.2|41165.5|41160.7|32
1724639100000|2024-08-26 02:25:00|41167|41162.2|41169|41164.2|41173|41168.2|41166.5|41161.7|29
1724639400000|2024-08-26 02:30:00|41167.5|41162.7|41169.5|41164.7|41173.5|41168.7|41167.5|41162.7|22
1724639700000|2024-08-26 02:35:00|41169|41164.2|41170|41165.2|41170|41165.2|41165|41160.2|19
1724640000000|2024-08-26 02:40:00|41169.5|41164.7|41168|41163.2|41170.5|41165.7|41164.5|41159.7|29
1724640300000|2024-08-26 02:45:00|41167.5|41162.7|41169|41164.2|41171|41166.2|41165.5|41160.7|22
1724640600000|2024-08-26 02:50:00|41168.5|41163.7|41169|41164.2|41170|41165.2|41167.5|41162.7|10
1724640900000|2024-08-26 02:55:00|41168.5|41163.7|41162.5|41157.7|41168.5|41163.7|41161|41156.2|38
1724641200000|2024-08-26 03:00:00|41163|41158.2|41162.5|41157.7|41165|41160.2|41160.5|41155.7|43
1724641500000|2024-08-26 03:05:00|41162|41157.2|41172.5|41167.7|41172.5|41167.7|41162|41157.2|16
1724641800000|2024-08-26 03:10:00|41173|41168.2|41170|41165.2|41174|41169.2|41167.5|41162.7|23
1724642100000|2024-08-26 03:15:00|41170.5|41165.7|41176|41171.2|41177|41172.2|41169|41164.2|15
1724642400000|2024-08-26 03:20:00|41175.5|41170.7|41175|41170.2|41176.5|41171.7|41173|41168.2|20
1724642700000|2024-08-26 03:25:00|41174.5|41169.7|41172.5|41167.7|41174.5|41169.7|41170|41165.2|19
1724643000000|2024-08-26 03:30:00|41172|41167.2|41168|41163.2|41173|41168.2|41168|41163.2|7
1724643300000|2024-08-26 03:35:00|41167.5|41162.7|41150|41145.2|41168|41163.2|41144.5|41139.7|186
1724643600000|2024-08-26 03:40:00|41149.5|41144.7|41151|41146.2|41151.5|41146.7|41145.5|41140.7|20
1724643900000|2024-08-26 03:45:00|41150.5|41145.7|41148|41143.2|41153|41148.2|41146|41141.2|46
1724644200000|2024-08-26 03:50:00|41147.5|41142.7|41149|41144.2|41150.5|41145.7|41145.5|41140.7|20
1724644500000|2024-08-26 03:55:00|41148.5|41143.7|41147|41142.2|41149|41144.2|41146|41141.2|8
1724644800000|2024-08-26 04:00:00|41146.5|41141.7|41152|41147.2|41153|41148.2|41146.5|41141.7|23
1724645100000|2024-08-26 04:05:00|41152.5|41147.7|41155|41150.2|41155|41150.2|41148.5|41143.7|32
1724645400000|2024-08-26 04:10:00|41154.5|41149.7|41154|41149.2|41157.5|41152.7|41153|41148.2|19
1724645700000|2024-08-26 04:15:00|41153.5|41148.7|41154.5|41149.7|41155|41150.2|41153|41148.2|3
1724646000000|2024-08-26 04:20:00|41155|41150.2|41154|41149.2|41157.5|41152.7|41154|41149.2|13
1724646300000|2024-08-26 04:25:00|41153.5|41148.7|41153|41148.2|41154.5|41149.7|41153|41148.2|5
1724646600000|2024-08-26 04:30:00|41152.5|41147.7|41154|41149.2|41155|41150.2|41152|41147.2|6
1724646900000|2024-08-26 04:35:00|41154.5|41149.7|41157|41152.2|41157.5|41152.7|41154.5|41149.7|12
1724647200000|2024-08-26 04:40:00|41156.5|41151.7|41157|41152.2|41157|41152.2|41155|41150.2|24
1724647500000|2024-08-26 04:45:00|41156.5|41151.7|41157|41152.2|41157|41152.2|41155|41150.2|6
1724647800000|2024-08-26 04:50:00|41156.5|41151.7|41154|41149.2|41157|41152.2|41154|41149.2|7
1724648100000|2024-08-26 04:55:00|41153.5|41148.7|41154|41149.2|41156|41151.2|41152.5|41147.7|16
1724648400000|2024-08-26 05:00:00|41154.5|41149.7|41148|41143.2|41155|41150.2|41146.5|41141.7|58
1724648700000|2024-08-26 05:05:00|41148.5|41143.7|41150.5|41145.7|41152|41147.2|41147.5|41142.7|14
1724649000000|2024-08-26 05:10:00|41150|41145.2|41146|41141.2|41151.5|41146.7|41143|41138.2|25
1724649300000|2024-08-26 05:15:00|41145|41140.2|41151|41146.2|41152|41147.2|41145|41140.2|17
1724649600000|2024-08-26 05:20:00|41151.5|41146.7|41156|41151.2|41156.5|41151.7|41151.5|41146.7|43
1724649900000|2024-08-26 05:25:00|41155.5|41150.7|41153|41148.2|41157|41152.2|41153|41148.2|9
1724650200000|2024-08-26 05:30:00|41153.5|41148.7|41157|41152.2|41157|41152.2|41153|41148.2|16
1724650500000|2024-08-26 05:35:00|41157.5|41152.7|41165|41160.2|41165|41160.2|41156.5|41151.7|58
1724650800000|2024-08-26 05:40:00|41164.5|41159.7|41165|41160.2|41166|41161.2|41162|41157.2|23
1724651100000|2024-08-26 05:45:00|41164.5|41159.7|41165|41160.2|41166|41161.2|41162|41157.2|41
1724651400000|2024-08-26 05:50:00|41165.5|41160.7|41167|41162.2|41168|41163.2|41164|41159.2|44
1724651700000|2024-08-26 05:55:00|41166.5|41161.7|41159|41154.2|41167.5|41162.7|41156.5|41151.7|45
1724652000000|2024-08-26 06:00:00|41158.4|41154.8|41165.4|41161.8|41166.4|41162.8|41158.4|41154.8|83
1724652300000|2024-08-26 06:05:00|41165.9|41162.3|41170.4|41166.8|41170.9|41167.3|41163.4|41159.8|87
1724652600000|2024-08-26 06:10:00|41170.9|41167.3|41166.4|41162.8|41171.4|41167.8|41164.4|41160.8|45
1724652900000|2024-08-26 06:15:00|41165.9|41162.3|41163.4|41159.8|41166.4|41162.8|41160.9|41157.3|35
1724653200000|2024-08-26 06:20:00|41162.9|41159.3|41162.4|41158.8|41163.9|41160.3|41158.4|41154.8|36
1724653500000|2024-08-26 06:25:00|41162.9|41159.3|41162.4|41158.8|41165.4|41161.8|41158.9|41155.3|112
1724653800000|2024-08-26 06:30:00|41162.9|41159.3|41169.4|41165.8|41170.9|41167.3|41160.9|41157.3|118
1724654100000|2024-08-26 06:35:00|41169.9|41166.3|41163.4|41159.8|41170.4|41166.8|41162.4|41158.8|65
1724654400000|2024-08-26 06:40:00|41162.9|41159.3|41165.4|41161.8|41165.9|41162.3|41162.4|41158.8|31
1724654700000|2024-08-26 06:45:00|41164.9|41161.3|41161.4|41157.8|41165.4|41161.8|41160.4|41156.8|25
1724655000000|2024-08-26 06:50:00|41160.9|41157.3|41157.4|41153.8|41160.9|41157.3|41152.4|41148.8|73
1724655300000|2024-08-26 06:55:00|41157.9|41154.3|41158.4|41154.8|41162.4|41158.8|41148.4|41144.8|135
1724655600000|2024-08-26 07:00:00|41157.9|41154.3|41162.4|41158.8|41168.4|41164.8|41155.4|41151.8|116
1724655900000|2024-08-26 07:05:00|41161.9|41158.3|41175.4|41171.8|41176.4|41172.8|41160.4|41156.8|142
1724656200000|2024-08-26 07:10:00|41173.9|41170.3|41168.9|41165.3|41174.4|41170.8|41163.9|41160.3|64
1724656500000|2024-08-26 07:15:00|41168.4|41164.8|41167.4|41163.8|41174.4|41170.8|41164.4|41160.8|55
1724656800000|2024-08-26 07:20:00|41167.9|41164.3|41170.4|41166.8|41171.4|41167.8|41161.4|41157.8|101
1724657100000|2024-08-26 07:25:00|41170.9|41167.3|41172.4|41168.8|41176.4|41172.8|41167.4|41163.8|76
1724657400000|2024-08-26 07:30:00|41172.9|41169.3|41185.4|41181.8|41190.4|41186.8|41172.4|41168.8|142
1724657700000|2024-08-26 07:35:00|41185.9|41182.3|41185.4|41181.8|41189.9|41186.3|41181.9|41178.3|71
1724658000000|2024-08-26 07:40:00|41185.9|41182.3|41178.4|41174.8|41186.4|41182.8|41175.9|41172.3|114
1724658300000|2024-08-26 07:45:00|41177.9|41174.3|41179.4|41175.8|41182.4|41178.8|41173.9|41170.3|36
1724658600000|2024-08-26 07:50:00|41179.9|41176.3|41186.4|41182.8|41187.4|41183.8|41179.4|41175.8|40
1724658900000|2024-08-26 07:55:00|41185.4|41181.8|41195.4|41191.8|41196.4|41192.8|41184.4|41180.8|96
1724659200000|2024-08-26 08:00:00|41194.4|41190.8|41201.4|41197.8|41201.4|41197.8|41183.9|41180.3|227
1724659500000|2024-08-26 08:05:00|41200.9|41197.3|41217.4|41213.8|41217.9|41214.3|41195.4|41191.8|323
1724659800000|2024-08-26 08:10:00|41216.9|41213.3|41218.9|41215.3|41219.4|41215.8|41208.9|41205.3|166
1724660100000|2024-08-26 08:15:00|41219.4|41215.8|41228.4|41224.8|41235.9|41232.3|41216.4|41212.8|250
1724660400000|2024-08-26 08:20:00|41228.9|41225.3|41217.4|41213.8|41228.9|41225.3|41216.9|41213.3|182
1724660700000|2024-08-26 08:25:00|41216.9|41213.3|41214.4|41210.8|41217.4|41213.8|41207.4|41203.8|107
1724661000000|2024-08-26 08:30:00|41213.9|41210.3|41217.4|41213.8|41219.4|41215.8|41209.9|41206.3|61
1724661300000|2024-08-26 08:35:00|41217.9|41214.3|41209.4|41205.8|41217.9|41214.3|41207.9|41204.3|64
1724661600000|2024-08-26 08:40:00|41208.9|41205.3|41213.4|41209.8|41214.4|41210.8|41207.4|41203.8|79
1724661900000|2024-08-26 08:45:00|41212.9|41209.3|41209.4|41205.8|41214.9|41211.3|41206.4|41202.8|46
1724662200000|2024-08-26 08:50:00|41208.9|41205.3|41216.9|41213.3|41219.4|41215.8|41207.4|41203.8|57
1724662500000|2024-08-26 08:55:00|41217.4|41213.8|41218.4|41214.8|41218.4|41214.8|41213.4|41209.8|40
1724662800000|2024-08-26 09:00:00|41218.9|41215.3|41210.4|41206.8|41221.4|41217.8|41209.9|41206.3|67
1724663100000|2024-08-26 09:05:00|41211.4|41207.8|41204.4|41200.8|41213.4|41209.8|41201.4|41197.8|59
1724663400000|2024-08-26 09:10:00|41203.4|41199.8|41199.9|41196.3|41204.4|41200.8|41195.4|41191.8|47
1724663700000|2024-08-26 09:15:00|41199.4|41195.8|41194.4|41190.8|41204.4|41200.8|41194.4|41190.8|159
1724664000000|2024-08-26 09:20:00|41195.4|41191.8|41198.4|41194.8|41201.9|41198.3|41193.4|41189.8|175
1724664300000|2024-08-26 09:25:00|41197.4|41193.8|41200.4|41196.8|41202.9|41199.3|41192.9|41189.3|78
1724664600000|2024-08-26 09:30:00|41199.9|41196.3|41189.9|41186.3|41200.4|41196.8|41189.4|41185.8|125
1724664900000|2024-08-26 09:35:00|41190.4|41186.8|41196.4|41192.8|41199.9|41196.3|41185.9|41182.3|112
1724665200000|2024-08-26 09:40:00|41196.9|41193.3|41192.4|41188.8|41198.4|41194.8|41191.9|41188.3|74
1724665500000|2024-08-26 09:45:00|41191.9|41188.3|41197.4|41193.8|41200.4|41196.8|41191.9|41188.3|62
1724665800000|2024-08-26 09:50:00|41196.9|41193.3|41196.4|41192.8|41199.4|41195.8|41193.4|41189.8|52
1724666100000|2024-08-26 09:55:00|41196.9|41193.3|41198.9|41195.3|41201.9|41198.3|41193.4|41189.8|60
1724666400000|2024-08-26 10:00:00|41199.4|41195.8|41197.4|41193.8|41199.4|41195.8|41193.4|41189.8|30
1724666700000|2024-08-26 10:05:00|41197.9|41194.3|41207.4|41203.8|41212.9|41209.3|41197.4|41193.8|77
1724667000000|2024-08-26 10:10:00|41207.9|41204.3|41212.4|41208.8|41212.9|41209.3|41203.4|41199.8|56
1724667300000|2024-08-26 10:15:00|41212.9|41209.3|41212.4|41208.8|41214.4|41210.8|41210.9|41207.3|21
1724667600000|2024-08-26 10:20:00|41212.9|41209.3|41209.4|41205.8|41214.4|41210.8|41208.9|41205.3|45
1724667900000|2024-08-26 10:25:00|41208.9|41205.3|41213.4|41209.8|41214.4|41210.8|41208.9|41205.3|58
1724668200000|2024-08-26 10:30:00|41212.9|41209.3|41199.4|41195.8|41213.4|41209.8|41195.4|41191.8|173
1724668500000|2024-08-26 10:35:00|41199.9|41196.3|41204.4|41200.8|41206.4|41202.8|41199.4|41195.8|44
1724668800000|2024-08-26 10:40:00|41203.9|41200.3|41194.4|41190.8|41206.4|41202.8|41193.4|41189.8|105
1724669100000|2024-08-26 10:45:00|41193.9|41190.3|41207.4|41203.8|41211.9|41208.3|41192.4|41188.8|107
1724669400000|2024-08-26 10:50:00|41206.9|41203.3|41220.4|41216.8|41220.9|41217.3|41205.9|41202.3|140
1724669700000|2024-08-26 10:55:00|41219.4|41215.8|41223.4|41219.8|41223.4|41219.8|41217.9|41214.3|61
1724670000000|2024-08-26 11:00:00|41222.9|41219.3|41228.4|41224.8|41231.9|41228.3|41219.9|41216.3|180
1724670300000|2024-08-26 11:05:00|41227.9|41224.3|41228.4|41224.8|41232.4|41228.8|41221.9|41218.3|144
1724670600000|2024-08-26 11:10:00|41229.4|41225.8|41226.4|41222.8|41232.4|41228.8|41220.4|41216.8|100
1724670900000|2024-08-26 11:15:00|41225.9|41222.3|41226.9|41223.3|41232.9|41229.3|41217.9|41214.3|163
1724671200000|2024-08-26 11:20:00|41227.4|41223.8|41227.4|41223.8|41233.9|41230.3|41226.4|41222.8|67
1724671500000|2024-08-26 11:25:00|41226.9|41223.3|41221.4|41217.8|41229.4|41225.8|41219.4|41215.8|92
1724671800000|2024-08-26 11:30:00|41220.9|41217.3|41228.4|41224.8|41231.4|41227.8|41220.4|41216.8|110
1724672100000|2024-08-26 11:35:00|41227.9|41224.3|41212.4|41208.8|41229.4|41225.8|41212.4|41208.8|127
1724672400000|2024-08-26 11:40:00|41211.9|41208.3|41202.4|41198.8|41214.4|41210.8|41199.4|41195.8|177
1724672700000|2024-08-26 11:45:00|41202.9|41199.3|41199.4|41195.8|41204.9|41201.3|41193.4|41189.8|303
1724673000000|2024-08-26 11:50:00|41199.9|41196.3|41218.4|41214.8|41218.9|41215.3|41199.4|41195.8|104
1724673300000|2024-08-26 11:55:00|41217.9|41214.3|41224.4|41220.8|41225.9|41222.3|41215.4|41211.8|59
1724673600000|2024-08-26 12:00:00|41223.4|41219.8|41225.4|41221.8|41234.4|41230.8|41219.4|41215.8|221
1724673900000|2024-08-26 12:05:00|41224.9|41221.3|41218.4|41214.8|41226.4|41222.8|41218.4|41214.8|75
1724674200000|2024-08-26 12:10:00|41221.4|41217.8|41236.4|41232.8|41238.9|41235.3|41220.4|41216.8|127
1724674500000|2024-08-26 12:15:00|41235.9|41232.3|41236.4|41232.8|41243.4|41239.8|41232.9|41229.3|97
1724674800000|2024-08-26 12:20:00|41235.9|41232.3|41238.4|41234.8|41242.4|41238.8|41234.9|41231.3|118
1724675100000|2024-08-26 12:25:00|41237.9|41234.3|41241.9|41238.3|41242.4|41238.8|41234.4|41230.8|106
1724675400000|2024-08-26 12:30:00|41243.9|41240.3|41233.4|41229.8|41245.4|41241.8|41222.9|41219.3|277
1724675700000|2024-08-26 12:35:00|41232.4|41228.8|41234.4|41230.8|41238.4|41234.8|41224.9|41221.3|164
1724676000000|2024-08-26 12:40:00|41233.9|41230.3|41234.4|41230.8|41240.4|41236.8|41229.9|41226.3|195
1724676300000|2024-08-26 12:45:00|41234.9|41231.3|41239.4|41235.8|41241.4|41237.8|41225.4|41221.8|233
1724676600000|2024-08-26 12:50:00|41239.9|41236.3|41254.9|41251.3|41256.9|41253.3|41238.4|41234.8|183
1724676900000|2024-08-26 12:55:00|41254.4|41250.8|41257.4|41253.8|41260.4|41256.8|41254.4|41250.8|161
1724677200000|2024-08-26 13:00:00|41256.9|41253.3|41245.4|41241.8|41260.4|41256.8|41243.4|41239.8|222
1724677500000|2024-08-26 13:05:00|41245.9|41242.3|41249.4|41245.8|41251.4|41247.8|41242.4|41238.8|202
1724677800000|2024-08-26 13:10:00|41249.9|41246.3|41246.4|41242.8|41258.4|41254.8|41246.4|41242.8|193
1724678100000|2024-08-26 13:15:00|41245.4|41241.8|41245.4|41241.8|41246.9|41243.3|41237.9|41234.3|183
1724678400000|2024-08-26 13:20:00|41244.9|41241.3|41251.4|41247.8|41257.9|41254.3|41243.4|41239.8|158
1724678700000|2024-08-26 13:25:00|41250.9|41247.3|41242.4|41238.8|41252.4|41248.8|41228.4|41224.8|514
1724679000000|2024-08-26 13:30:00|41241.8|41239.4|41305.8|41303.4|41330.8|41328.4|41241.8|41239.4|4357
1724679300000|2024-08-26 13:35:00|41305.3|41302.9|41321.8|41319.4|41356.8|41354.4|41268.3|41265.9|2742
1724679600000|2024-08-26 13:40:00|41322.3|41319.9|41346.2|41343.8|41348.4|41346|41285.8|41283.4|2167
1724679900000|2024-08-26 13:45:00|41345.2|41342.8|41381.2|41378.8|41384.2|41381.8|41327.2|41324.8|2561
1724680200000|2024-08-26 13:50:00|41381.7|41379.3|41358.6|41356.2|41397.7|41395.3|41330.6|41328.2|2257
1724680500000|2024-08-26 13:55:00|41359.1|41356.7|41370.8|41368.4|41373.6|41371.2|41340.6|41338.2|1151
1724680800000|2024-08-26 14:00:00|41371.3|41368.9|41369.3|41366.9|41388.3|41385.9|41354.3|41351.9|1420
1724681100000|2024-08-26 14:05:00|41369.8|41367.4|41385.8|41383.4|41393.8|41391.4|41353.8|41351.4|2280
1724681400000|2024-08-26 14:10:00|41386.3|41383.9|41371.3|41368.9|41393.8|41391.4|41366.3|41363.9|1690
1724681700000|2024-08-26 14:15:00|41371.8|41369.4|41349.8|41347.4|41400.8|41398.4|41339.8|41337.4|2193
1724682000000|2024-08-26 14:20:00|41350.3|41347.9|41364.9|41362.5|41369.9|41367.5|41338.4|41336|1395
1724682300000|2024-08-26 14:25:00|41365.4|41363|41407.4|41405|41413.4|41411|41352.4|41350|2175
1724682600000|2024-08-26 14:30:00|41405.9|41403.5|41421.4|41419|41429.9|41427.5|41391.4|41389|2561
1724682900000|2024-08-26 14:35:00|41422.9|41420.5|41376.9|41374.5|41426.4|41424|41363.4|41361|2407
1724683200000|2024-08-26 14:40:00|41375.9|41373.5|41348.4|41346|41402.4|41400|41343.4|41341|1799
1724683500000|2024-08-26 14:45:00|41348.9|41346.5|41323.4|41321|41367.4|41365|41322.9|41320.5|1423
1724683800000|2024-08-26 14:50:00|41322.9|41320.5|41309.9|41307.5|41342.9|41340.5|41299.4|41297|1832
1724684100000|2024-08-26 14:55:00|41313.4|41311|41299.9|41297.5|41319.9|41317.5|41275.4|41273|1473
1724684400000|2024-08-26 15:00:00|41298.9|41296.5|41290.9|41288.5|41303.9|41301.5|41276.9|41274.5|679
1724684700000|2024-08-26 15:05:00|41291.4|41289|41247.9|41245.5|41292.9|41290.5|41244.9|41242.5|975
1724685000000|2024-08-26 15:10:00|41247.4|41245|41277.9|41275.5|41277.9|41275.5|41234.4|41232|1036
1724685300000|2024-08-26 15:15:00|41277.4|41275|41243.4|41241|41277.4|41275|41234.9|41232.5|897
1724685600000|2024-08-26 15:20:00|41243.9|41241.5|41213.4|41211|41248.9|41246.5|41209.4|41207|1255
1724685900000|2024-08-26 15:25:00|41211.9|41209.5|41208.4|41206|41216.9|41214.5|41195.9|41193.5|1012
1724686200000|2024-08-26 15:30:00|41209.4|41207|41199.9|41197.5|41209.4|41207|41182.4|41180|1087
1724686500000|2024-08-26 15:35:00|41201.9|41199.5|41201.9|41199.5|41216.9|41214.5|41182.4|41180|940
1724686800000|2024-08-26 15:40:00|41201.4|41199|41201.9|41199.5|41239.9|41237.5|41198.4|41196|1209
1724687100000|2024-08-26 15:45:00|41202.4|41200|41212.4|41210|41214.4|41212|41174.9|41172.5|1126
1724687400000|2024-08-26 15:50:00|41211.9|41209.5|41201.9|41199.5|41228.4|41226|41197.9|41195.5|872
1724687700000|2024-08-26 15:55:00|41200.9|41198.5|41196.4|41194|41213.9|41211.5|41185.4|41183|624
1724688000000|2024-08-26 16:00:00|41195.9|41193.5|41201.9|41199.5|41205.9|41203.5|41181.4|41179|688
1724688300000|2024-08-26 16:05:00|41201.4|41199|41198.4|41196|41218.4|41216|41196.4|41194|562
1724688600000|2024-08-26 16:10:00|41199.4|41197|41191.8|41189.4|41214.9|41212.5|41178.9|41176.5|541
1724688900000|2024-08-26 16:15:00|41192.3|41189.9|41219.8|41217.4|41225.3|41222.9|41189.8|41187.4|519
1724689200000|2024-08-26 16:20:00|41219.3|41216.9|41239.3|41236.9|41253.8|41251.4|41215.8|41213.4|884
1724689500000|2024-08-26 16:25:00|41238.8|41236.4|41249.3|41246.9|41255.8|41253.4|41233.8|41231.4|485
1724689800000|2024-08-26 16:30:00|41248.8|41246.4|41242.3|41239.9|41265.8|41263.4|41234.8|41232.4|570
1724690100000|2024-08-26 16:35:00|41241.3|41238.9|41261.3|41258.9|41262.3|41259.9|41236.3|41233.9|373
1724690400000|2024-08-26 16:40:00|41260.8|41258.4|41260.3|41257.9|41265.3|41262.9|41249.8|41247.4|341
1724690700000|2024-08-26 16:45:00|41261.3|41258.9|41267.3|41264.9|41272.8|41270.4|41256.3|41253.9|342
1724691000000|2024-08-26 16:50:00|41266.8|41264.4|41286.3|41283.9|41288.8|41286.4|41261.8|41259.4|532
1724691300000|2024-08-26 16:55:00|41286.8|41284.4|41289.8|41287.4|41297.3|41294.9|41279.3|41276.9|477
1724691600000|2024-08-26 17:00:00|41288.8|41286.4|41312.8|41310.4|41314.8|41312.4|41287.8|41285.4|748
1724691900000|2024-08-26 17:05:00|41312.3|41309.9|41289.3|41286.9|41312.8|41310.4|41268.3|41265.9|664
1724692200000|2024-08-26 17:10:00|41289.8|41287.4|41300.3|41297.9|41306.8|41304.4|41279.3|41276.9|495
1724692500000|2024-08-26 17:15:00|41299.8|41297.4|41265.8|41263.4|41304.3|41301.9|41258.8|41256.4|479
1724692800000|2024-08-26 17:20:00|41267.3|41264.9|41282.8|41280.4|41292.3|41289.9|41259.8|41257.4|366
1724693100000|2024-08-26 17:25:00|41283.3|41280.9|41264.8|41262.4|41292.8|41290.4|41262.8|41260.4|338
1724693400000|2024-08-26 17:30:00|41266.3|41263.9|41258.3|41255.9|41269.8|41267.4|41242.3|41239.9|502
1724693700000|2024-08-26 17:35:00|41257.8|41255.4|41190.8|41188.4|41260.3|41257.9|41180.8|41178.4|896
1724694000000|2024-08-26 17:40:00|41191.3|41188.9|41190.8|41188.4|41210.3|41207.9|41185.8|41183.4|839
1724694300000|2024-08-26 17:45:00|41191.8|41189.4|41152.3|41149.9|41195.3|41192.9|41139.8|41137.4|1674
1724694600000|2024-08-26 17:50:00|41152.8|41150.4|41156.3|41153.9|41162.3|41159.9|41137.3|41134.9|856
1724694900000|2024-08-26 17:55:00|41155.8|41153.4|41170.3|41167.9|41173.8|41171.4|41147.3|41144.9|619
1724695200000|2024-08-26 18:00:00|41171.8|41169.4|41183.3|41180.9|41201.3|41198.9|41164.8|41162.4|783
1724695500000|2024-08-26 18:05:00|41182.8|41180.4|41159.3|41156.9|41198.3|41195.9|41150.8|41148.4|776
1724695800000|2024-08-26 18:10:00|41159.8|41157.4|41172.8|41170.4|41177.3|41174.9|41149.8|41147.4|583
1724696100000|2024-08-26 18:15:00|41172.3|41169.9|41179.3|41176.9|41180.3|41177.9|41163.8|41161.4|403
1724696400000|2024-08-26 18:20:00|41178.8|41176.4|41204.6|41202.2|41210.1|41207.7|41178.8|41176.4|660
1724696700000|2024-08-26 18:25:00|41205.1|41202.7|41211.1|41208.7|41218.6|41216.2|41196.6|41194.2|586
1724697000000|2024-08-26 18:30:00|41210.6|41208.2|41210.1|41207.7|41219.6|41217.2|41199.1|41196.7|795
1724697300000|2024-08-26 18:35:00|41209.6|41207.2|41228.1|41225.7|41238.6|41236.2|41209.6|41207.2|800
1724697600000|2024-08-26 18:40:00|41227.6|41225.2|41239.1|41236.7|41247.6|41245.2|41227.6|41225.2|538
1724697900000|2024-08-26 18:45:00|41239.6|41237.2|41224.6|41222.2|41249.6|41247.2|41219.6|41217.2|460
1724698200000|2024-08-26 18:50:00|41224.1|41221.7|41206.6|41204.2|41235.1|41232.7|41202.6|41200.2|600
1724698500000|2024-08-26 18:55:00|41207.1|41204.7|41233.6|41231.2|41239.6|41237.2|41206.1|41203.7|392
1724698800000|2024-08-26 19:00:00|41231.1|41228.7|41221.1|41218.7|41236.1|41233.7|41219.6|41217.2|520
1724699100000|2024-08-26 19:05:00|41221.6|41219.2|41216.1|41213.7|41223.6|41221.2|41204.6|41202.2|458
1724699400000|2024-08-26 19:10:00|41215.6|41213.2|41230.6|41228.2|41235.1|41232.7|41215.6|41213.2|407
1724699700000|2024-08-26 19:15:00|41230.1|41227.7|41237.1|41234.7|41239.6|41237.2|41222.6|41220.2|250
1724700000000|2024-08-26 19:20:00|41236.1|41233.7|41226.6|41224.2|41245.6|41243.2|41217.6|41215.2|417
1724700300000|2024-08-26 19:25:00|41226.1|41223.7|41212.6|41210.2|41231.1|41228.7|41210.6|41208.2|441
1724700600000|2024-08-26 19:30:00|41213.1|41210.7|41232.1|41229.7|41232.1|41229.7|41204.6|41202.2|687
1724700900000|2024-08-26 19:35:00|41231.6|41229.2|41224.1|41221.7|41235.6|41233.2|41223.6|41221.2|319
1724701200000|2024-08-26 19:40:00|41224.6|41222.2|41234.1|41231.7|41249.1|41246.7|41220.1|41217.7|584
1724701500000|2024-08-26 19:45:00|41234.6|41232.2|41218.1|41215.7|41240.1|41237.7|41216.6|41214.2|634
1724701800000|2024-08-26 19:50:00|41224.6|41222.2|41219.1|41216.7|41242.1|41239.7|41216.1|41213.7|1274
1724702100000|2024-08-26 19:55:00|41219.6|41217.2|41248.6|41246.2|41252.1|41249.7|41198.1|41195.7|2926
1724702400000|2024-08-26 20:00:00|41240.5|41238.1|41225.7|41220.9|41245.7|41240.9|41219.2|41214.4|1188
1724702700000|2024-08-26 20:05:00|41225.2|41220.4|41208.2|41203.4|41227.2|41222.4|41207.7|41202.9|262
1724703000000|2024-08-26 20:10:00|41207.7|41202.9|41202.2|41197.4|41208.7|41203.9|41197.2|41192.4|188
1724703300000|2024-08-26 20:15:00|41204.2|41199.4|41207.7|41202.9|41209.2|41204.4|41203.7|41198.9|61
1724703600000|2024-08-26 20:20:00|41208.2|41203.4|41209.2|41204.4|41214.7|41209.9|41207.2|41202.4|99
1724703900000|2024-08-26 20:25:00|41208.7|41203.9|41205.7|41200.9|41209.7|41204.9|41202.2|41197.4|96
1724704200000|2024-08-26 20:30:00|41206.2|41201.4|41191.2|41186.4|41206.2|41201.4|41191.2|41186.4|215
1724704500000|2024-08-26 20:35:00|41191.7|41186.9|41199.2|41194.4|41200.2|41195.4|41191.7|41186.9|124
1724704800000|2024-08-26 20:40:00|41199.7|41194.9|41192.2|41187.4|41202.7|41197.9|41189.2|41184.4|94
1724705100000|2024-08-26 20:45:00|41193.7|41188.9|41202.7|41197.9|41203.2|41198.4|41192.7|41187.9|68
1724705400000|2024-08-26 20:50:00|41203.7|41198.9|41216.2|41211.4|41218.7|41213.9|41201.2|41196.4|107
1724705700000|2024-08-26 20:55:00|41216.7|41211.9|41202.3|41192.5|41217.7|41212.9|41199.2|41192.5|131
1724706000000|2024-08-26 21:00:00|41202.4|41192.6|41203|41193.2|41205.6|41195.8|41202.4|41192.6|0
1724706300000|2024-08-26 21:05:00|41203.1|41193.3|41203.9|41194.1|41204.2|41194.4|41202.8|41193|0
1724706600000|2024-08-26 21:10:00|41203.1|41193.3|41210|41200.2|41211.3|41201.5|41201.8|41192|0
1724706900000|2024-08-26 21:15:00|41207.6|41197.8|41203.9|41194.1|41209.2|41199.4|41203.5|41193.7|0
1724707200000|2024-08-26 21:20:00|41203.4|41193.6|41203.7|41193.9|41203.9|41194.1|41202.3|41192.5|0
1724707500000|2024-08-26 21:25:00|41204|41194.2|41209.3|41199.5|41210.9|41201.1|41204|41194.2|0
1724707800000|2024-08-26 21:30:00|41209.6|41199.8|41209.6|41199.8|41209.8|41200|41208.3|41198.5|0
1724708100000|2024-08-26 21:35:00|41207.5|41197.7|41206|41196.2|41209.7|41199.9|41206|41196.2|0
1724708400000|2024-08-26 21:40:00|41206.3|41196.5|41198.7|41188.9|41206.3|41196.5|41198.7|41188.9|0
1724708700000|2024-08-26 21:45:00|41198.8|41189|41201.7|41191.9|41203.1|41193.3|41198.8|41189|0
1724709000000|2024-08-26 21:50:00|41204.6|41194.8|41205.9|41196.1|41208.1|41198.3|41204.5|41194.7|0
1724709300000|2024-08-26 21:55:00|41204.8|41195|41204.8|41195|41205.6|41195.8|41203.7|41193.9|0
1724709600000|2024-08-26 22:00:00|41202.4|41197.6|41215.9|41211.1|41219.4|41214.6|41200.4|41195.6|142
1724709900000|2024-08-26 22:05:00|41215.4|41210.6|41179.9|41175.1|41222.4|41217.6|41179.9|41175.1|266
1724710200000|2024-08-26 22:10:00|41181.4|41176.6|41197.9|41193.1|41200.4|41195.6|41181.4|41176.6|100
1724710500000|2024-08-26 22:15:00|41198.4|41193.6|41187.4|41182.6|41198.9|41194.1|41185.9|41181.1|38
1724710800000|2024-08-26 22:20:00|41188.4|41183.6|41191.9|41187.1|41200.9|41196.1|41187.9|41183.1|25
1724711100000|2024-08-26 22:25:00|41190.9|41186.1|41190.4|41185.6|41194.9|41190.1|41188.9|41184.1|11
1724711400000|2024-08-26 22:30:00|41190.9|41186.1|41182.9|41178.1|41193.9|41189.1|41172.9|41168.1|85
1724711700000|2024-08-26 22:35:00|41183.4|41178.6|41184.9|41180.1|41188.9|41184.1|41179.4|41174.6|11
1724712000000|2024-08-26 22:40:00|41185.4|41180.6|41175.4|41170.6|41185.4|41180.6|41174.9|41170.1|37
1724712300000|2024-08-26 22:45:00|41174.9|41170.1|41176.9|41172.1|41179.9|41175.1|41171.9|41167.1|58
1724712600000|2024-08-26 22:50:00|41177.4|41172.6|41179.4|41174.6|41181.4|41176.6|41175.4|41170.6|10
1724712900000|2024-08-26 22:55:00|41179.9|41175.1|41184.4|41179.6|41184.9|41180.1|41179.9|41175.1|31
1724713200000|2024-08-26 23:00:00|41183.9|41179.1|41193.9|41189.1|41195.4|41190.6|41182.9|41178.1|23
1724713500000|2024-08-26 23:05:00|41193.4|41188.6|41191.9|41187.1|41195.4|41190.6|41188.9|41184.1|62
1724713800000|2024-08-26 23:10:00|41191.4|41186.6|41192.4|41187.6|41192.9|41188.1|41188.9|41184.1|83
1724714100000|2024-08-26 23:15:00|41192.9|41188.1|41205.4|41200.6|41207.4|41202.6|41190.9|41186.1|91
1724714400000|2024-08-26 23:20:00|41204.9|41200.1|41213.4|41208.6|41217.4|41212.6|41201.9|41197.1|89
1724714700000|2024-08-26 23:25:00|41212.9|41208.1|41214.4|41209.6|41216.4|41211.6|41207.9|41203.1|39
1724715000000|2024-08-26 23:30:00|41213.9|41209.1|41211.9|41207.1|41216.4|41211.6|41210.9|41206.1|16
1724715300000|2024-08-26 23:35:00|41211.4|41206.6|41212.4|41207.6|41215.4|41210.6|41210.4|41205.6|15
1724715600000|2024-08-26 23:40:00|41212.9|41208.1|41217.9|41213.1|41217.9|41213.1|41209.9|41205.1|27
1724715900000|2024-08-26 23:45:00|41217.4|41212.6|41211.4|41206.6|41218.9|41214.1|41209.9|41205.1|19
1724716200000|2024-08-26 23:50:00|41210.9|41206.1|41219.9|41215.1|41220.4|41215.6|41210.4|41205.6|21
1724716500000|2024-08-26 23:55:00|41219.4|41214.6|41221.4|41216.6|41224.4|41219.6|41218.4|41213.6|83
1724716800000|2024-08-27 00:00:00|41222.4|41217.6|41211.4|41206.6|41223.4|41218.6|41210.9|41206.1|71
1724717100000|2024-08-27 00:05:00|41211.9|41207.1|41213.9|41209.1|41217.4|41212.6|41211.4|41206.6|44
1724717400000|2024-08-27 00:10:00|41214.4|41209.6|41214.4|41209.6|41216.9|41212.1|41208.4|41203.6|34
1724717700000|2024-08-27 00:15:00|41213.4|41208.6|41217.4|41212.6|41218.4|41213.6|41210.4|41205.6|40
1724718000000|2024-08-27 00:20:00|41216.9|41212.1|41227.9|41223.1|41233.9|41229.1|41216.9|41212.1|99
1724718300000|2024-08-27 00:25:00|41227.4|41222.6|41228.9|41224.1|41229.4|41224.6|41222.4|41217.6|30
1724718600000|2024-08-27 00:30:00|41229.4|41224.6|41231.4|41226.6|41237.4|41232.6|41227.9|41223.1|45
1724718900000|2024-08-27 00:35:00|41231.9|41227.1|41229.4|41224.6|41234.4|41229.6|41228.4|41223.6|40
1724719200000|2024-08-27 00:40:00|41229.9|41225.1|41221.4|41216.6|41230.9|41226.1|41218.4|41213.6|32
1724719500000|2024-08-27 00:45:00|41221.9|41217.1|41214.9|41210.1|41223.4|41218.6|41210.4|41205.6|50
1724719800000|2024-08-27 00:50:00|41214.4|41209.6|41202.9|41198.1|41215.4|41210.6|41194.9|41190.1|163
1724720100000|2024-08-27 00:55:00|41202.4|41197.6|41199.9|41195.1|41202.4|41197.6|41194.9|41190.1|36
1724720400000|2024-08-27 01:00:00|41200.4|41195.6|41201.4|41196.6|41205.4|41200.6|41198.9|41194.1|34
1724720700000|2024-08-27 01:05:00|41201.9|41197.1|41202.4|41197.6|41206.9|41202.1|41200.4|41195.6|80
1724721000000|2024-08-27 01:10:00|41202.9|41198.1|41199.4|41194.6|41205.4|41200.6|41196.9|41192.1|53
1724721300000|2024-08-27 01:15:00|41199.9|41195.1|41209.4|41204.6|41209.9|41205.1|41198.9|41194.1|42
1724721600000|2024-08-27 01:20:00|41209.9|41205.1|41210.9|41206.1|41212.4|41207.6|41206.4|41201.6|41
1724721900000|2024-08-27 01:25:00|41210.4|41205.6|41206.4|41201.6|41211.4|41206.6|41206.4|41201.6|31
1724722200000|2024-08-27 01:30:00|41206.9|41202.1|41199.4|41194.6|41207.4|41202.6|41192.9|41188.1|110
1724722500000|2024-08-27 01:35:00|41198.9|41194.1|41199.4|41194.6|41200.4|41195.6|41194.9|41190.1|22
1724722800000|2024-08-27 01:40:00|41199.9|41195.1|41200.4|41195.6|41202.9|41198.1|41193.4|41188.6|69
1724723100000|2024-08-27 01:45:00|41200.9|41196.1|41211.4|41206.6|41212.9|41208.1|41197.9|41193.1|49
1724723400000|2024-08-27 01:50:00|41211.9|41207.1|41220.9|41216.1|41221.4|41216.6|41211.9|41207.1|46
1724723700000|2024-08-27 01:55:00|41220.4|41215.6|41215.4|41210.6|41221.4|41216.6|41215.4|41210.6|25
1724724000000|2024-08-27 02:00:00|41215.9|41211.1|41212.4|41207.6|41216.4|41211.6|41212.4|41207.6|34
1724724300000|2024-08-27 02:05:00|41211.9|41207.1|41212.4|41207.6|41212.4|41207.6|41209.4|41204.6|24
1724724600000|2024-08-27 02:10:00|41211.9|41207.1|41215.4|41210.6|41216.4|41211.6|41211.4|41206.6|36
1724724900000|2024-08-27 02:15:00|41215.9|41211.1|41214.4|41209.6|41219.9|41215.1|41212.9|41208.1|58
1724725200000|2024-08-27 02:20:00|41213.9|41209.1|41217.4|41212.6|41218.9|41214.1|41212.9|41208.1|26
1724725500000|2024-08-27 02:25:00|41217.9|41213.1|41215.4|41210.6|41222.4|41217.6|41214.9|41210.1|41
1724725800000|2024-08-27 02:30:00|41215.9|41211.1|41231.4|41226.6|41236.4|41231.6|41215.4|41210.6|96
1724726100000|2024-08-27 02:35:00|41231.9|41227.1|41227.4|41222.6|41233.4|41228.6|41226.4|41221.6|34
1724726400000|2024-08-27 02:40:00|41227.9|41223.1|41230.9|41226.1|41230.9|41226.1|41224.9|41220.1|33
1724726700000|2024-08-27 02:45:00|41230.4|41225.6|41232.4|41227.6|41235.4|41230.6|41228.9|41224.1|54
1724727000000|2024-08-27 02:50:00|41235.4|41230.6|41233.4|41228.6|41235.9|41231.1|41232.9|41228.1|31
1724727300000|2024-08-27 02:55:00|41232.4|41227.6|41229.4|41224.6|41232.4|41227.6|41228.4|41223.6|15
1724727600000|2024-08-27 03:00:00|41229.9|41225.1|41228.4|41223.6|41231.9|41227.1|41227.4|41222.6|19
1724727900000|2024-08-27 03:05:00|41228.9|41224.1|41229.4|41224.6|41231.9|41227.1|41226.9|41222.1|23
1724728200000|2024-08-27 03:10:00|41229.9|41225.1|41231.4|41226.6|41232.9|41228.1|41227.9|41223.1|15
1724728500000|2024-08-27 03:15:00|41230.9|41226.1|41224.4|41219.6|41231.9|41227.1|41223.4|41218.6|17
1724728800000|2024-08-27 03:20:00|41224.9|41220.1|41221.4|41216.6|41228.4|41223.6|41219.4|41214.6|93
1724729100000|2024-08-27 03:25:00|41220.9|41216.1|41222.4|41217.6|41224.9|41220.1|41220.4|41215.6|42
1724729400000|2024-08-27 03:30:00|41223.4|41218.6|41221.4|41216.6|41225.9|41221.1|41220.4|41215.6|37
1724729700000|2024-08-27 03:35:00|41221.9|41217.1|41222.4|41217.6|41223.9|41219.1|41220.4|41215.6|16
1724730000000|2024-08-27 03:40:00|41222.9|41218.1|41226.4|41221.6|41226.4|41221.6|41220.9|41216.1|72
1724730300000|2024-08-27 03:45:00|41225.9|41221.1|41228.4|41223.6|41228.9|41224.1|41223.9|41219.1|24
1724730600000|2024-08-27 03:50:00|41227.9|41223.1|41224.4|41219.6|41228.4|41223.6|41222.9|41218.1|12
1724730900000|2024-08-27 03:55:00|41223.9|41219.1|41221.4|41216.6|41225.4|41220.6|41220.4|41215.6|70
1724731200000|2024-08-27 04:00:00|41221.9|41217.1|41218.4|41213.6|41223.9|41219.1|41218.4|41213.6|21
1724731500000|2024-08-27 04:05:00|41218.9|41214.1|41217.4|41212.6|41219.4|41214.6|41215.4|41210.6|106
1724731800000|2024-08-27 04:10:00|41217.9|41213.1|41222.9|41218.1|41224.4|41219.6|41217.4|41212.6|13
1724732100000|2024-08-27 04:15:00|41223.4|41218.6|41222.9|41218.1|41224.4|41219.6|41222.4|41217.6|5
1724732400000|2024-08-27 04:20:00|41223.4|41218.6|41223.9|41219.1|41225.9|41221.1|41222.4|41217.6|67
1724732700000|2024-08-27 04:25:00|41223.4|41218.6|41222.4|41217.6|41224.4|41219.6|41220.4|41215.6|15
1724733000000|2024-08-27 04:30:00|41222.9|41218.1|41225.9|41221.1|41225.9|41221.1|41222.9|41218.1|3
1724733300000|2024-08-27 04:35:00|41225.4|41220.6|41224.4|41219.6|41225.9|41221.1|41222.4|41217.6|7
1724733600000|2024-08-27 04:40:00|41224.9|41220.1|41222.9|41218.1|41227.4|41222.6|41221.9|41217.1|33
1724733900000|2024-08-27 04:45:00|41223.4|41218.6|41224.9|41220.1|41225.9|41221.1|41222.4|41217.6|7
1724734200000|2024-08-27 04:50:00|41225.4|41220.6|41225.4|41220.6|41230.9|41226.1|41224.9|41220.1|41
1724734500000|2024-08-27 04:55:00|41224.9|41220.1|41227.9|41223.1|41230.4|41225.6|41224.9|41220.1|25
1724734800000|2024-08-27 05:00:00|41228.4|41223.6|41227.9|41223.1|41229.4|41224.6|41225.4|41220.6|16
1724735100000|2024-08-27 05:05:00|41228.4|41223.6|41230.9|41226.1|41234.9|41230.1|41228.4|41223.6|39
1724735400000|2024-08-27 05:10:00|41231.4|41226.6|41234.9|41230.1|41237.4|41232.6|41231.4|41226.6|51
1724735700000|2024-08-27 05:15:00|41235.4|41230.6|41236.9|41232.1|41239.4|41234.6|41235.4|41230.6|39
1724736000000|2024-08-27 05:20:00|41236.4|41231.6|41232.9|41228.1|41236.9|41232.1|41231.4|41226.6|37
1724736300000|2024-08-27 05:25:00|41233.4|41228.6|41233.4|41228.6|41235.9|41231.1|41232.9|41228.1|11
1724736600000|2024-08-27 05:30:00|41233.9|41229.1|41238.9|41234.1|41239.4|41234.6|41233.9|41229.1|22
1724736900000|2024-08-27 05:35:00|41239.9|41235.1|41236.9|41232.1|41242.4|41237.6|41235.4|41230.6|31
1724737200000|2024-08-27 05:40:00|41237.4|41232.6|41238.9|41234.1|41239.9|41235.1|41234.9|41230.1|27
1724737500000|2024-08-27 05:45:00|41239.4|41234.6|41235.9|41231.1|41239.4|41234.6|41233.4|41228.6|17
1724737800000|2024-08-27 05:50:00|41236.4|41231.6|41238.9|41234.1|41241.9|41237.1|41235.9|41231.1|30
1724738100000|2024-08-27 05:55:00|41239.4|41234.6|41239.9|41235.1|41242.4|41237.6|41238.4|41233.6|34
1724738400000|2024-08-27 06:00:00|41239.3|41235.7|41234.3|41230.7|41239.3|41235.7|41227.8|41224.2|71
1724738700000|2024-08-27 06:05:00|41233.8|41230.2|41231.3|41227.7|41235.8|41232.2|41226.3|41222.7|89
1724739000000|2024-08-27 06:10:00|41230.8|41227.2|41233.3|41229.7|41235.3|41231.7|41228.8|41225.2|23
1724739300000|2024-08-27 06:15:00|41232.8|41229.2|41236.3|41232.7|41237.3|41233.7|41231.3|41227.7|19
1724739600000|2024-08-27 06:20:00|41236.8|41233.2|41241.3|41237.7|41241.8|41238.2|41234.8|41231.2|47
1724739900000|2024-08-27 06:25:00|41241.8|41238.2|41231.3|41227.7|41242.8|41239.2|41225.3|41221.7|47
1724740200000|2024-08-27 06:30:00|41230.8|41227.2|41234.8|41231.2|41235.8|41232.2|41229.3|41225.7|19
1724740500000|2024-08-27 06:35:00|41234.3|41230.7|41240.8|41237.2|41242.8|41239.2|41234.3|41230.7|20
1724740800000|2024-08-27 06:40:00|41241.3|41237.7|41239.3|41235.7|41241.3|41237.7|41235.8|41232.2|20
1724741100000|2024-08-27 06:45:00|41236.3|41232.7|41237.8|41234.2|41245.3|41241.7|41236.3|41232.7|26
1724741400000|2024-08-27 06:50:00|41238.3|41234.7|41247.3|41243.7|41247.3|41243.7|41238.3|41234.7|18
1724741700000|2024-08-27 06:55:00|41246.8|41243.2|41246.3|41242.7|41251.3|41247.7|41241.3|41237.7|148
1724742000000|2024-08-27 07:00:00|41249.3|41245.7|41250.3|41246.7|41251.3|41247.7|41241.3|41237.7|151
1724742300000|2024-08-27 07:05:00|41250.8|41247.2|41246.3|41242.7|41254.3|41250.7|41239.8|41236.2|127
1724742600000|2024-08-27 07:10:00|41245.8|41242.2|41250.3|41246.7|41253.3|41249.7|41242.8|41239.2|65
1724742900000|2024-08-27 07:15:00|41249.8|41246.2|41243.3|41239.7|41252.3|41248.7|41236.8|41233.2|108
1724743200000|2024-08-27 07:20:00|41242.8|41239.2|41237.8|41234.2|41242.8|41239.2|41231.3|41227.7|113
1724743500000|2024-08-27 07:25:00|41237.3|41233.7|41246.3|41242.7|41252.3|41248.7|41235.3|41231.7|128
1724743800000|2024-08-27 07:30:00|41245.8|41242.2|41250.3|41246.7|41252.3|41248.7|41244.8|41241.2|96
1724744100000|2024-08-27 07:35:00|41249.8|41246.2|41252.3|41248.7|41258.3|41254.7|41247.3|41243.7|91
1724744400000|2024-08-27 07:40:00|41251.8|41248.2|41251.3|41247.7|41253.8|41250.2|41245.8|41242.2|60
1724744700000|2024-08-27 07:45:00|41250.8|41247.2|41248.3|41244.7|41252.8|41249.2|41247.3|41243.7|34
1724745000000|2024-08-27 07:50:00|41248.8|41245.2|41260.3|41256.7|41265.3|41261.7|41247.3|41243.7|98
1724745300000|2024-08-27 07:55:00|41261.3|41257.7|41260.8|41257.2|41265.3|41261.7|41258.3|41254.7|48
1724745600000|2024-08-27 08:00:00|41261.3|41257.7|41275.3|41271.7|41282.3|41278.7|41260.3|41256.7|229
1724745900000|2024-08-27 08:05:00|41275.8|41272.2|41290.3|41286.7|41291.3|41287.7|41275.8|41272.2|233
1724746200000|2024-08-27 08:10:00|41290.8|41287.2|41296.3|41292.7|41296.8|41293.2|41280.8|41277.2|200
1724746500000|2024-08-27 08:15:00|41295.8|41292.2|41282.3|41278.7|41298.8|41295.2|41282.3|41278.7|168
1724746800000|2024-08-27 08:20:00|41282.8|41279.2|41276.3|41272.7|41284.3|41280.7|41276.3|41272.7|99
1724747100000|2024-08-27 08:25:00|41275.8|41272.2|41266.3|41262.7|41276.3|41272.7|41262.8|41259.2|113
1724747400000|2024-08-27 08:30:00|41266.8|41263.2|41272.3|41268.7|41273.3|41269.7|41264.3|41260.7|75
1724747700000|2024-08-27 08:35:00|41271.8|41268.2|41280.3|41276.7|41282.3|41278.7|41271.3|41267.7|124
1724748000000|2024-08-27 08:40:00|41278.8|41275.2|41282.3|41278.7|41283.8|41280.2|41272.3|41268.7|121
1724748300000|2024-08-27 08:45:00|41281.8|41278.2|41278.3|41274.7|41283.8|41280.2|41277.3|41273.7|65
1724748600000|2024-08-27 08:50:00|41278.8|41275.2|41269.3|41265.7|41280.3|41276.7|41261.8|41258.2|92
1724748900000|2024-08-27 08:55:00|41268.8|41265.2|41267.3|41263.7|41269.3|41265.7|41263.3|41259.7|61
1724749200000|2024-08-27 09:00:00|41267.8|41264.2|41269.3|41265.7|41272.3|41268.7|41266.8|41263.2|57
1724749500000|2024-08-27 09:05:00|41269.8|41266.2|41266.3|41262.7|41271.8|41268.2|41261.8|41258.2|91
1724749800000|2024-08-27 09:10:00|41265.8|41262.2|41270.8|41267.2|41271.8|41268.2|41265.3|41261.7|56
1724750100000|2024-08-27 09:15:00|41270.3|41266.7|41272.3|41268.7|41274.3|41270.7|41268.8|41265.2|47
1724750400000|2024-08-27 09:20:00|41271.8|41268.2|41271.3|41267.7|41274.3|41270.7|41264.8|41261.2|59
1724750700000|2024-08-27 09:25:00|41270.3|41266.7|41263.3|41259.7|41270.3|41266.7|41262.3|41258.7|42
1724751000000|2024-08-27 09:30:00|41262.8|41259.2|41260.3|41256.7|41264.3|41260.7|41259.3|41255.7|52
1724751300000|2024-08-27 09:35:00|41259.8|41256.2|41254.3|41250.7|41263.3|41259.7|41253.3|41249.7|36
1724751600000|2024-08-27 09:40:00|41254.8|41251.2|41249.3|41245.7|41255.3|41251.7|41246.3|41242.7|74
1724751900000|2024-08-27 09:45:00|41249.8|41246.2|41242.3|41238.7|41250.3|41246.7|41239.8|41236.2|58
1724752200000|2024-08-27 09:50:00|41241.8|41238.2|41248.3|41244.7|41249.8|41246.2|41240.3|41236.7|52
1724752500000|2024-08-27 09:55:00|41248.8|41245.2|41240.3|41236.7|41249.3|41245.7|41240.3|41236.7|30
1724752800000|2024-08-27 10:00:00|41239.3|41235.7|41236.3|41232.7|41243.3|41239.7|41232.8|41229.2|93
1724753100000|2024-08-27 10:05:00|41235.8|41232.2|41224.3|41220.7|41235.8|41232.2|41219.8|41216.2|116
1724753400000|2024-08-27 10:10:00|41223.8|41220.2|41207.3|41203.7|41224.3|41220.7|41204.8|41201.2|120
1724753700000|2024-08-27 10:15:00|41207.8|41204.2|41212.3|41208.7|41213.8|41210.2|41199.8|41196.2|127
1724754000000|2024-08-27 10:20:00|41212.8|41209.2|41213.8|41210.2|41214.8|41211.2|41206.8|41203.2|70
1724754300000|2024-08-27 10:25:00|41213.3|41209.7|41216.3|41212.7|41219.3|41215.7|41210.8|41207.2|125
1724754600000|2024-08-27 10:30:00|41216.8|41213.2|41213.8|41210.2|41218.3|41214.7|41209.3|41205.7|76
1724754900000|2024-08-27 10:35:00|41214.3|41210.7|41216.3|41212.7|41216.3|41212.7|41207.8|41204.2|87
1724755200000|2024-08-27 10:40:00|41215.8|41212.2|41203.3|41199.7|41215.8|41212.2|41201.3|41197.7|169
1724755500000|2024-08-27 10:45:00|41205.3|41201.7|41201.3|41197.7|41215.3|41211.7|41199.3|41195.7|165
1724755800000|2024-08-27 10:50:00|41200.3|41196.7|41189.3|41185.7|41202.3|41198.7|41174.3|41170.7|225
1724756100000|2024-08-27 10:55:00|41189.8|41186.2|41201.3|41197.7|41209.8|41206.2|41189.8|41186.2|204
1724756400000|2024-08-27 11:00:00|41201.8|41198.2|41205.3|41201.7|41206.8|41203.2|41191.3|41187.7|200
1724756700000|2024-08-27 11:05:00|41205.8|41202.2|41212.3|41208.7|41222.3|41218.7|41205.3|41201.7|181
1724757000000|2024-08-27 11:10:00|41211.8|41208.2|41212.3|41208.7|41217.3|41213.7|41209.3|41205.7|101
1724757300000|2024-08-27 11:15:00|41212.8|41209.2|41215.8|41212.2|41219.3|41215.7|41212.8|41209.2|76
1724757600000|2024-08-27 11:20:00|41215.3|41211.7|41212.3|41208.7|41221.3|41217.7|41209.3|41205.7|90
1724757900000|2024-08-27 11:25:00|41211.8|41208.2|41222.3|41218.7|41222.3|41218.7|41210.3|41206.7|92
1724758200000|2024-08-27 11:30:00|41221.8|41218.2|41220.3|41216.7|41244.3|41240.7|41207.3|41203.7|844
1724758500000|2024-08-27 11:35:00|41220.8|41217.2|41220.3|41216.7|41231.8|41228.2|41215.8|41212.2|220
1724758800000|2024-08-27 11:40:00|41222.3|41218.7|41228.3|41224.7|41231.3|41227.7|41222.3|41218.7|181
1724759100000|2024-08-27 11:45:00|41228.8|41225.2|41235.3|41231.7|41237.8|41234.2|41227.3|41223.7|170
1724759400000|2024-08-27 11:50:00|41235.8|41232.2|41228.3|41224.7|41236.3|41232.7|41223.8|41220.2|73
1724759700000|2024-08-27 11:55:00|41227.8|41224.2|41218.3|41214.7|41232.3|41228.7|41216.3|41212.7|161
1724760000000|2024-08-27 12:00:00|41217.8|41214.2|41203.3|41199.7|41217.8|41214.2|41198.8|41195.2|204
1724760300000|2024-08-27 12:05:00|41202.8|41199.2|41202.8|41199.2|41211.3|41207.7|41202.8|41199.2|146
1724760600000|2024-08-27 12:10:00|41202.3|41198.7|41192.3|41188.7|41203.8|41200.2|41190.3|41186.7|108
1724760900000|2024-08-27 12:15:00|41192.8|41189.2|41186.8|41183.2|41198.3|41194.7|41185.8|41182.2|177
1724761200000|2024-08-27 12:20:00|41187.3|41183.7|41198.3|41194.7|41199.3|41195.7|41178.8|41175.2|275
1724761500000|2024-08-27 12:25:00|41198.8|41195.2|41192.3|41188.7|41200.3|41196.7|41190.8|41187.2|167
1724761800000|2024-08-27 12:30:00|41192.8|41189.2|41176.3|41172.7|41192.8|41189.2|41170.3|41166.7|264
1724762100000|2024-08-27 12:35:00|41176.8|41173.2|41167.3|41163.7|41177.3|41173.7|41160.3|41156.7|331
1724762400000|2024-08-27 12:40:00|41167.8|41164.2|41161.3|41157.7|41169.8|41166.2|41157.3|41153.7|238
1724762700000|2024-08-27 12:45:00|41161.8|41158.2|41143.3|41139.7|41162.8|41159.2|41140.8|41137.2|270
1724763000000|2024-08-27 12:50:00|41142.8|41139.2|41144.3|41140.7|41144.8|41141.2|41121.8|41118.2|790
1724763300000|2024-08-27 12:55:00|41143.8|41140.2|41140.8|41137.2|41151.3|41147.7|41137.3|41133.7|461
1724763600000|2024-08-27 13:00:00|41140.3|41136.7|41095.8|41092.2|41145.3|41141.7|41092.3|41088.7|793
1724763900000|2024-08-27 13:05:00|41095.3|41091.7|41125.3|41121.7|41125.3|41121.7|41092.3|41088.7|437
1724764200000|2024-08-27 13:10:00|41124.8|41121.2|41158.3|41154.7|41161.8|41158.2|41121.3|41117.7|1079
1724764500000|2024-08-27 13:15:00|41157.8|41154.2|41157.8|41154.2|41172.3|41168.7|41155.3|41151.7|440
1724764800000|2024-08-27 13:20:00|41157.3|41153.7|41137.3|41133.7|41160.3|41156.7|41135.8|41132.2|432
1724765100000|2024-08-27 13:25:00|41136.8|41133.2|41193.3|41189.7|41197.3|41193.7|41136.8|41133.2|1166
1724765400000|2024-08-27 13:30:00|41192.7|41190.3|41187.7|41185.3|41227.2|41224.8|41146.7|41144.3|5079
1724765700000|2024-08-27 13:35:00|41187.2|41184.8|41176.7|41174.3|41219.2|41216.8|41168.7|41166.3|2272
1724766000000|2024-08-27 13:40:00|41178.2|41175.8|41244.7|41242.3|41254.7|41252.3|41165.7|41163.3|2513
1724766300000|2024-08-27 13:45:00|41245.2|41242.8|41216.2|41213.8|41268.2|41265.8|41215.2|41212.8|2769
1724766600000|2024-08-27 13:50:00|41214.7|41212.3|41218.2|41215.8|41247.7|41245.3|41201.2|41198.8|2188
1724766900000|2024-08-27 13:55:00|41216.2|41213.8|41185.2|41182.8|41220.2|41217.8|41173.7|41171.3|1384
1724767200000|2024-08-27 14:00:00|41192.7|41190.3|41228.2|41225.8|41228.7|41226.3|41160.7|41158.3|2027
1724767500000|2024-08-27 14:05:00|41228.7|41226.3|41216.2|41213.8|41251.2|41248.8|41208.7|41206.3|1573
1724767800000|2024-08-27 14:10:00|41216.7|41214.3|41164.6|41162.2|41220.7|41218.3|41162.1|41159.7|1984
1724768100000|2024-08-27 14:15:00|41163.6|41161.2|41191.1|41188.7|41192.1|41189.7|41143.1|41140.7|1865
1724768400000|2024-08-27 14:20:00|41189.1|41186.7|41243.1|41240.7|41243.1|41240.7|41185.6|41183.2|1908
1724768700000|2024-08-27 14:25:00|41241.6|41239.2|41234.6|41232.2|41243.6|41241.2|41204.1|41201.7|1330
1724769000000|2024-08-27 14:30:00|41235.1|41232.7|41221.1|41218.7|41255.6|41253.2|41219.1|41216.7|1690
1724769300000|2024-08-27 14:35:00|41220.1|41217.7|41235.1|41232.7|41246.6|41244.2|41209.6|41207.2|1014
1724769600000|2024-08-27 14:40:00|41234.1|41231.7|41240.6|41238.2|41251.1|41248.7|41229.1|41226.7|745
1724769900000|2024-08-27 14:45:00|41240.1|41237.7|41235.1|41232.7|41247.1|41244.7|41227.6|41225.2|1009
1724770200000|2024-08-27 14:50:00|41233.1|41230.7|41228.1|41225.7|41241.1|41238.7|41209.6|41207.2|904
1724770500000|2024-08-27 14:55:00|41228.6|41226.2|41238.1|41235.7|41242.6|41240.2|41224.6|41222.2|759
1724770800000|2024-08-27 15:00:00|41237.6|41235.2|41261.6|41259.2|41268.6|41266.2|41237.6|41235.2|1164
1724771100000|2024-08-27 15:05:00|41261.1|41258.7|41253.1|41250.7|41265.6|41263.2|41237.6|41235.2|674
1724771400000|2024-08-27 15:10:00|41252.6|41250.2|41234.6|41232.2|41254.1|41251.7|41228.1|41225.7|647
1724771700000|2024-08-27 15:15:00|41235.1|41232.7|41195.6|41193.2|41245.1|41242.7|41184.1|41181.7|1691
1724772000000|2024-08-27 15:20:00|41195.1|41192.7|41188.6|41186.2|41226.6|41224.2|41187.6|41185.2|1072
1724772300000|2024-08-27 15:25:00|41188.1|41185.7|41190.6|41188.2|41207.6|41205.2|41173.6|41171.2|1201
1724772600000|2024-08-27 15:30:00|41189.6|41187.2|41143.1|41140.7|41192.6|41190.2|41125.6|41123.2|1784
1724772900000|2024-08-27 15:35:00|41143.6|41141.2|41158.6|41156.2|41165.6|41163.2|41140.6|41138.2|1047
1724773200000|2024-08-27 15:40:00|41158.1|41155.7|41170.1|41167.7|41176.6|41174.2|41138.6|41136.2|931
1724773500000|2024-08-27 15:45:00|41170.6|41168.2|41159.6|41157.2|41186.6|41184.2|41152.1|41149.7|908
1724773800000|2024-08-27 15:50:00|41161.1|41158.7|41161.6|41159.2|41174.6|41172.2|41153.6|41151.2|562
1724774100000|2024-08-27 15:55:00|41161.1|41158.7|41189.1|41186.7|41191.6|41189.2|41159.6|41157.2|585
1724774400000|2024-08-27 16:00:00|41188.1|41185.7|41164.1|41161.7|41189.6|41187.2|41162.6|41160.2|560
1724774700000|2024-08-27 16:05:00|41164.6|41162.2|41152.6|41150.2|41165.1|41162.7|41143.6|41141.2|741
1724775000000|2024-08-27 16:10:00|41152.1|41149.7|41194.1|41191.7|41199.6|41197.2|41150.6|41148.2|770
1724775300000|2024-08-27 16:15:00|41194.6|41192.2|41191.6|41189.2|41200.6|41198.2|41180.1|41177.7|463
1724775600000|2024-08-27 16:20:00|41192.1|41189.7|41176.1|41173.7|41194.1|41191.7|41167.6|41165.2|440
1724775900000|2024-08-27 16:25:00|41175.6|41173.2|41173.6|41171.2|41180.6|41178.2|41160.1|41157.7|383
1724776200000|2024-08-27 16:30:00|41173.1|41170.7|41177.1|41174.7|41179.1|41176.7|41154.1|41151.7|409
1724776500000|2024-08-27 16:35:00|41176.6|41174.2|41145.6|41143.2|41176.6|41174.2|41144.1|41141.7|594
1724776800000|2024-08-27 16:40:00|41146.1|41143.7|41125.1|41122.7|41148.6|41146.2|41103.6|41101.2|1280
1724777100000|2024-08-27 16:45:00|41126.1|41123.7|41155.6|41153.2|41160.1|41157.7|41123.6|41121.2|584
1724777400000|2024-08-27 16:50:00|41156.6|41154.2|41184.1|41181.7|41188.6|41186.2|41156.6|41154.2|911
1724777700000|2024-08-27 16:55:00|41185.1|41182.7|41170.1|41167.7|41188.1|41185.7|41163.1|41160.7|688
1724778000000|2024-08-27 17:00:00|41170.6|41168.2|41188.1|41185.7|41188.6|41186.2|41168.1|41165.7|617
1724778300000|2024-08-27 17:05:00|41188.6|41186.2|41183.1|41180.7|41204.6|41202.2|41173.6|41171.2|798
1724778600000|2024-08-27 17:10:00|41182.1|41179.7|41195.1|41192.7|41197.6|41195.2|41176.6|41174.2|364
1724778900000|2024-08-27 17:15:00|41194.6|41192.2|41180|41177.6|41194.6|41192.2|41173|41170.6|313
1724779200000|2024-08-27 17:20:00|41180.5|41178.1|41185|41182.6|41202.5|41200.1|41180|41177.6|631
1724779500000|2024-08-27 17:25:00|41184.5|41182.1|41227.5|41225.1|41227.5|41225.1|41184|41181.6|654
1724779800000|2024-08-27 17:30:00|41228.5|41226.1|41227.5|41225.1|41237|41234.6|41213.5|41211.1|661
1724780100000|2024-08-27 17:35:00|41228|41225.6|41236|41233.6|41246|41243.6|41226|41223.6|888
1724780400000|2024-08-27 17:40:00|41236.5|41234.1|41236.5|41234.1|41248.5|41246.1|41221|41218.6|829
1724780700000|2024-08-27 17:45:00|41236|41233.6|41232|41229.6|41239.5|41237.1|41221|41218.6|406
1724781000000|2024-08-27 17:50:00|41232.5|41230.1|41233|41230.6|41238|41235.6|41225.5|41223.1|335
1724781300000|2024-08-27 17:55:00|41233.5|41231.1|41230.5|41228.1|41234.5|41232.1|41220.5|41218.1|509
1724781600000|2024-08-27 18:00:00|41229|41226.6|41229.5|41227.1|41236.5|41234.1|41218.5|41216.1|424
1724781900000|2024-08-27 18:05:00|41229|41226.6|41235.5|41233.1|41245.5|41243.1|41229|41226.6|385
1724782200000|2024-08-27 18:10:00|41236.5|41234.1|41253.5|41251.1|41253.5|41251.1|41232.5|41230.1|508
1724782500000|2024-08-27 18:15:00|41254|41251.6|41253|41250.6|41260.5|41258.1|41235|41232.6|605
1724782800000|2024-08-27 18:20:00|41253.5|41251.1|41242|41239.6|41253.5|41251.1|41238.5|41236.1|336
1724783100000|2024-08-27 18:25:00|41242.5|41240.1|41251.5|41249.1|41251.5|41249.1|41234|41231.6|357
1724783400000|2024-08-27 18:30:00|41251|41248.6|41251.5|41249.1|41259.5|41257.1|41242.5|41240.1|358
1724783700000|2024-08-27 18:35:00|41251|41248.6|41246.5|41244.1|41260|41257.6|41244|41241.6|290
1724784000000|2024-08-27 18:40:00|41246|41243.6|41256.5|41254.1|41257|41254.6|41234.5|41232.1|427
1724784300000|2024-08-27 18:45:00|41257|41254.6|41245|41242.6|41257|41254.6|41239.5|41237.1|268
1724784600000|2024-08-27 18:50:00|41245.5|41243.1|41252|41249.6|41260.5|41258.1|41236.5|41234.1|386
1724784900000|2024-08-27 18:55:00|41251.5|41249.1|41245.5|41243.1|41261.5|41259.1|41241.5|41239.1|631
1724785200000|2024-08-27 19:00:00|41244.5|41242.1|41227.5|41225.1|41253|41250.6|41221.5|41219.1|612
1724785500000|2024-08-27 19:05:00|41226|41223.6|41237.5|41235.1|41244.5|41242.1|41220|41217.6|561
1724785800000|2024-08-27 19:10:00|41238|41235.6|41237.5|41235.1|41247.5|41245.1|41233.5|41231.1|508
1724786100000|2024-08-27 19:15:00|41239|41236.6|41234|41231.6|41245|41242.6|41231.5|41229.1|530
1724786400000|2024-08-27 19:20:00|41234.5|41232.1|41242|41239.6|41247|41244.6|41231|41228.6|338
1724786700000|2024-08-27 19:25:00|41242.5|41240.1|41247.5|41245.1|41256.5|41254.1|41236.5|41234.1|374
1724787000000|2024-08-27 19:30:00|41247|41244.6|41242.5|41240.1|41251.5|41249.1|41238.5|41236.1|564
1724787300000|2024-08-27 19:35:00|41242|41239.6|41237.5|41235.1|41249.5|41247.1|41234|41231.6|339
1724787600000|2024-08-27 19:40:00|41237|41234.6|41238.5|41236.1|41244.5|41242.1|41226.5|41224.1|446
1724787900000|2024-08-27 19:45:00|41239|41236.6|41253.5|41251.1|41259|41256.6|41237|41234.6|585
1724788200000|2024-08-27 19:50:00|41253|41250.6|41245|41242.6|41260|41257.6|41231|41228.6|1022
1724788500000|2024-08-27 19:55:00|41249|41246.6|41257|41254.6|41277|41274.6|41241.5|41239.1|3109
1724788800000|2024-08-27 20:00:00|41258.2|41253.4|41271.7|41266.9|41272.2|41267.4|41252.2|41247.4|1017
1724789100000|2024-08-27 20:05:00|41271.2|41266.4|41264.7|41259.9|41277.2|41272.4|41260.2|41255.4|299
1724789400000|2024-08-27 20:10:00|41264.2|41259.4|41268.2|41263.4|41271.2|41266.4|41259.2|41254.4|225
1724789700000|2024-08-27 20:15:00|41267.7|41262.9|41265.7|41260.9|41269.2|41264.4|41264.2|41259.4|55
1724790000000|2024-08-27 20:20:00|41266.2|41261.4|41271.2|41266.4|41273.2|41268.4|41264.2|41259.4|86
1724790300000|2024-08-27 20:25:00|41270.7|41265.9|41271.7|41266.9|41273.2|41268.4|41269.7|41264.9|63
1724790600000|2024-08-27 20:30:00|41272.2|41267.4|41276.2|41271.4|41278.2|41273.4|41272.2|41267.4|55
1724790900000|2024-08-27 20:35:00|41276.7|41271.9|41269.7|41264.9|41277.7|41272.9|41266.7|41261.9|92
1724791200000|2024-08-27 20:40:00|41270.2|41265.4|41267.7|41262.9|41270.7|41265.9|41264.2|41259.4|69
1724791500000|2024-08-27 20:45:00|41267.2|41262.4|41263.2|41258.4|41267.2|41262.4|41257.7|41252.9|130
1724791800000|2024-08-27 20:50:00|41262.7|41257.9|41261.7|41256.9|41264.7|41259.9|41260.2|41255.4|46
1724792100000|2024-08-27 20:55:00|41262.2|41257.4|41257.8|41248|41262.7|41257.9|41251.2|41246.4|61
1724792400000|2024-08-27 21:00:00|41265.6|41255.8|41262.7|41252.9|41265.6|41255.8|41262.7|41252.9|0
1724792700000|2024-08-27 21:05:00|41263|41253.2|41258.4|41248.6|41263|41253.2|41254.6|41244.8|0
1724793000000|2024-08-27 21:10:00|41258.6|41248.8|41258|41248.2|41261.9|41252.1|41257.8|41248|0
1724793300000|2024-08-27 21:15:00|41256.9|41247.1|41262.2|41252.4|41262.4|41252.6|41256.9|41247.1|0
1724793600000|2024-08-27 21:20:00|41263.6|41253.8|41271.5|41261.7|41271.5|41261.7|41263.6|41253.8|0
1724793900000|2024-08-27 21:25:00|41271|41261.2|41273.4|41263.6|41273.5|41263.7|41271|41261.2|0
1724794200000|2024-08-27 21:30:00|41273.1|41263.3|41268.9|41259.1|41273.4|41263.6|41268.8|41259|0
1724794500000|2024-08-27 21:35:00|41267.5|41257.7|41270.3|41260.5|41271.4|41261.6|41267.5|41257.7|0
1724794800000|2024-08-27 21:40:00|41271.3|41261.5|41267.6|41257.8|41271.3|41261.5|41267.5|41257.7|0
1724795100000|2024-08-27 21:45:00|41268.2|41258.4|41269.1|41259.3|41271.6|41261.8|41268.1|41258.3|0
1724795400000|2024-08-27 21:50:00|41268.8|41259|41269.7|41259.9|41271.9|41262.1|41268.6|41258.8|0
1724795700000|2024-08-27 21:55:00|41270.8|41261|41271.6|41261.8|41273.3|41263.5|41270.8|41261|0
1724796000000|2024-08-27 22:00:00|41271.3|41261.5|41271.4|41266.6|41274.4|41269.6|41265.4|41260.6|62
1724796300000|2024-08-27 22:05:00|41271.9|41267.1|41269.4|41264.6|41277.4|41272.6|41267.9|41263.1|106
1724796600000|2024-08-27 22:10:00|41269.9|41265.1|41248.9|41244.1|41270.9|41266.1|41238.4|41233.6|191
1724796900000|2024-08-27 22:15:00|41248.4|41243.6|41221.4|41216.6|41252.4|41247.6|41218.9|41214.1|114
1724797200000|2024-08-27 22:20:00|41220.9|41216.1|41233.9|41229.1|41235.4|41230.6|41217.4|41212.6|147
1724797500000|2024-08-27 22:25:00|41234.4|41229.6|41241.9|41237.1|41243.9|41239.1|41234.4|41229.6|28
1724797800000|2024-08-27 22:30:00|41241.4|41236.6|41233.4|41228.6|41241.4|41236.6|41233.4|41228.6|18
1724798100000|2024-08-27 22:35:00|41232.9|41228.1|41237.4|41232.6|41240.4|41235.6|41229.9|41225.1|29
1724798400000|2024-08-27 22:40:00|41236.9|41232.1|41236.4|41231.6|41240.4|41235.6|41230.9|41226.1|24
1724798700000|2024-08-27 22:45:00|41235.9|41231.1|41233.9|41229.1|41242.4|41237.6|41233.9|41229.1|47
1724799000000|2024-08-27 22:50:00|41233.4|41228.6|41228.9|41224.1|41237.4|41232.6|41227.4|41222.6|36
1724799300000|2024-08-27 22:55:00|41229.4|41224.6|41232.9|41228.1|41236.4|41231.6|41229.4|41224.6|21
1724799600000|2024-08-27 23:00:00|41232.4|41227.6|41234.9|41230.1|41234.9|41230.1|41231.9|41227.1|15
1724799900000|2024-08-27 23:05:00|41235.4|41230.6|41244.9|41240.1|41246.9|41242.1|41233.4|41228.6|65
1724800200000|2024-08-27 23:10:00|41244.4|41239.6|41246.4|41241.6|41250.9|41246.1|41241.9|41237.1|44
1724800500000|2024-08-27 23:15:00|41245.9|41241.1|41238.4|41233.6|41246.9|41242.1|41232.4|41227.6|36
1724800800000|2024-08-27 23:20:00|41237.9|41233.1|41227.9|41223.1|41241.9|41237.1|41224.4|41219.6|110
1724801100000|2024-08-27 23:25:00|41227.4|41222.6|41226.4|41221.6|41229.4|41224.6|41211.9|41207.1|119
1724801400000|2024-08-27 23:30:00|41225.9|41221.1|41235.4|41230.6|41235.9|41231.1|41222.9|41218.1|46
1724801700000|2024-08-27 23:35:00|41235.9|41231.1|41233.9|41229.1|41238.4|41233.6|41232.4|41227.6|34
1724802000000|2024-08-27 23:40:00|41233.4|41228.6|41237.4|41232.6|41240.4|41235.6|41233.4|41228.6|9
1724802300000|2024-08-27 23:45:00|41237.9|41233.1|41237.9|41233.1|41239.4|41234.6|41235.9|41231.1|9
1724802600000|2024-08-27 23:50:00|41238.4|41233.6|41246.9|41242.1|41246.9|41242.1|41238.4|41233.6|58
1724802900000|2024-08-27 23:55:00|41247.4|41242.6|41241.4|41236.6|41248.4|41243.6|41238.9|41234.1|38
1724803200000|2024-08-28 00:00:00|41241.9|41237.1|41249.9|41245.1|41252.9|41248.1|41239.4|41234.6|72
1724803500000|2024-08-28 00:05:00|41250.4|41245.6|41249.9|41245.1|41251.9|41247.1|41244.9|41240.1|46
1724803800000|2024-08-28 00:10:00|41250.4|41245.6|41256.9|41252.1|41258.4|41253.6|41250.4|41245.6|39
1724804100000|2024-08-28 00:15:00|41257.4|41252.6|41243.9|41239.1|41257.9|41253.1|41243.9|41239.1|62
1724804400000|2024-08-28 00:20:00|41243.4|41238.6|41241.9|41237.1|41244.4|41239.6|41237.9|41233.1|36
1724804700000|2024-08-28 00:25:00|41241.4|41236.6|41243.4|41238.6|41246.9|41242.1|41240.9|41236.1|14
1724805000000|2024-08-28 00:30:00|41243.9|41239.1|41246.9|41242.1|41247.4|41242.6|41242.4|41237.6|13
1724805300000|2024-08-28 00:35:00|41246.4|41241.6|41253.9|41249.1|41254.9|41250.1|41245.4|41240.6|34
1724805600000|2024-08-28 00:40:00|41253.4|41248.6|41248.9|41244.1|41253.9|41249.1|41244.4|41239.6|102
1724805900000|2024-08-28 00:45:00|41248.4|41243.6|41255.4|41250.6|41256.4|41251.6|41246.4|41241.6|29
1724806200000|2024-08-28 00:50:00|41254.9|41250.1|41254.4|41249.6|41255.9|41251.1|41252.4|41247.6|24
1724806500000|2024-08-28 00:55:00|41254.9|41250.1|41254.9|41250.1|41256.9|41252.1|41248.9|41244.1|28
1724806800000|2024-08-28 01:00:00|41255.4|41250.6|41252.9|41248.1|41256.9|41252.1|41249.4|41244.6|38
1724807100000|2024-08-28 01:05:00|41253.4|41248.6|41251.9|41247.1|41261.9|41257.1|41251.9|41247.1|120
1724807400000|2024-08-28 01:10:00|41252.4|41247.6|41253.4|41248.6|41254.9|41250.1|41248.9|41244.1|30
1724807700000|2024-08-28 01:15:00|41252.9|41248.1|41256.9|41252.1|41261.4|41256.6|41251.4|41246.6|25
1724808000000|2024-08-28 01:20:00|41256.4|41251.6|41257.4|41252.6|41257.9|41253.1|41253.4|41248.6|14
1724808300000|2024-08-28 01:25:00|41256.9|41252.1|41257.4|41252.6|41263.4|41258.6|41252.9|41248.1|78
1724808600000|2024-08-28 01:30:00|41256.9|41252.1|41246.4|41241.6|41257.4|41252.6|41245.4|41240.6|88
1724808900000|2024-08-28 01:35:00|41245.9|41241.1|41243.4|41238.6|41251.4|41246.6|41240.4|41235.6|75
1724809200000|2024-08-28 01:40:00|41242.4|41237.6|41255.4|41250.6|41255.4|41250.6|41242.4|41237.6|47
1724809500000|2024-08-28 01:45:00|41254.9|41250.1|41250.4|41245.6|41255.9|41251.1|41250.4|41245.6|25
1724809800000|2024-08-28 01:50:00|41250.9|41246.1|41253.4|41248.6|41257.9|41253.1|41249.9|41245.1|14
1724810100000|2024-08-28 01:55:00|41252.9|41248.1|41255.9|41251.1|41258.9|41254.1|41251.9|41247.1|23
1724810400000|2024-08-28 02:00:00|41255.4|41250.6|41249.4|41244.6|41255.4|41250.6|41248.9|41244.1|31
1724810700000|2024-08-28 02:05:00|41248.9|41244.1|41252.4|41247.6|41253.4|41248.6|41248.4|41243.6|41
1724811000000|2024-08-28 02:10:00|41252.9|41248.1|41264.9|41260.1|41268.4|41263.6|41252.4|41247.6|74
1724811300000|2024-08-28 02:15:00|41265.4|41260.6|41270.4|41265.6|41276.4|41271.6|41264.9|41260.1|77
1724811600000|2024-08-28 02:20:00|41270.9|41266.1|41268.4|41263.6|41274.9|41270.1|41266.9|41262.1|28
1724811900000|2024-08-28 02:25:00|41267.9|41263.1|41267.4|41262.6|41269.9|41265.1|41264.4|41259.6|33
1724812200000|2024-08-28 02:30:00|41267.9|41263.1|41264.4|41259.6|41268.4|41263.6|41261.9|41257.1|31
1724812500000|2024-08-28 02:35:00|41264.9|41260.1|41266.4|41261.6|41267.4|41262.6|41262.4|41257.6|12
1724812800000|2024-08-28 02:40:00|41266.9|41262.1|41269.4|41264.6|41270.9|41266.1|41266.4|41261.6|16
1724813100000|2024-08-28 02:45:00|41268.9|41264.1|41268.9|41264.1|41270.9|41266.1|41267.4|41262.6|8
1724813400000|2024-08-28 02:50:00|41269.4|41264.6|41268.4|41263.6|41270.4|41265.6|41267.4|41262.6|6
1724813700000|2024-08-28 02:55:00|41268.9|41264.1|41268.4|41263.6|41272.4|41267.6|41267.4|41262.6|73
1724814000000|2024-08-28 03:00:00|41267.9|41263.1|41271.4|41266.6|41272.4|41267.6|41266.4|41261.6|32
1724814300000|2024-08-28 03:05:00|41270.9|41266.1|41270.9|41266.1|41271.9|41267.1|41267.9|41263.1|42
1724814600000|2024-08-28 03:10:00|41270.4|41265.6|41267.4|41262.6|41272.4|41267.6|41266.4|41261.6|12
1724814900000|2024-08-28 03:15:00|41267.9|41263.1|41267.4|41262.6|41270.9|41266.1|41267.4|41262.6|12
1724815200000|2024-08-28 03:20:00|41266.9|41262.1|41271.4|41266.6|41272.4|41267.6|41266.9|41262.1|14
1724815500000|2024-08-28 03:25:00|41270.9|41266.1|41270.9|41266.1|41271.4|41266.6|41266.4|41261.6|30
1724815800000|2024-08-28 03:30:00|41271.4|41266.6|41272.4|41267.6|41272.4|41267.6|41267.9|41263.1|7
1724816100000|2024-08-28 03:35:00|41272.9|41268.1|41271.9|41267.1|41273.9|41269.1|41270.4|41265.6|19
1724816400000|2024-08-28 03:40:00|41272.4|41267.6|41272.4|41267.6|41274.4|41269.6|41270.4|41265.6|29
1724816700000|2024-08-28 03:45:00|41272.9|41268.1|41276.4|41271.6|41277.9|41273.1|41272.9|41268.1|10
1724817000000|2024-08-28 03:50:00|41275.9|41271.1|41271.4|41266.6|41275.9|41271.1|41270.9|41266.1|8
1724817300000|2024-08-28 03:55:00|41271.9|41267.1|41271.4|41266.6|41274.4|41269.6|41269.9|41265.1|30
1724817600000|2024-08-28 04:00:00|41271.9|41267.1|41276.4|41271.6|41277.4|41272.6|41271.9|41267.1|12
1724817900000|2024-08-28 04:05:00|41275.9|41271.1|41272.9|41268.1|41276.4|41271.6|41271.4|41266.6|38
1724818200000|2024-08-28 04:10:00|41272.4|41267.6|41274.4|41269.6|41275.4|41270.6|41272.4|41267.6|1
1724818500000|2024-08-28 04:15:00|41274.9|41270.1|41278.4|41273.6|41279.9|41275.1|41274.4|41269.6|11
1724818800000|2024-08-28 04:20:00|41277.9|41273.1|41276.4|41271.6|41278.4|41273.6|41275.4|41270.6|10
1724819100000|2024-08-28 04:25:00|41276.9|41272.1|41283.4|41278.6|41283.4|41278.6|41276.9|41272.1|35
1724819400000|2024-08-28 04:30:00|41283.9|41279.1|41281.4|41276.6|41285.9|41281.1|41281.4|41276.6|24
1724819700000|2024-08-28 04:35:00|41281.9|41277.1|41279.4|41274.6|41282.4|41277.6|41278.4|41273.6|14
1724820000000|2024-08-28 04:40:00|41279.9|41275.1|41280.4|41275.6|41282.4|41277.6|41278.4|41273.6|9
1724820300000|2024-08-28 04:45:00|41280.9|41276.1|41279.4|41274.6|41281.4|41276.6|41276.9|41272.1|18
1724820600000|2024-08-28 04:50:00|41278.9|41274.1|41279.4|41274.6|41280.9|41276.1|41276.9|41272.1|24
1724820900000|2024-08-28 04:55:00|41278.9|41274.1|41277.4|41272.6|41279.4|41274.6|41276.4|41271.6|20
1724821200000|2024-08-28 05:00:00|41276.9|41272.1|41271.4|41266.6|41278.4|41273.6|41271.4|41266.6|25
1724821500000|2024-08-28 05:05:00|41270.9|41266.1|41270.4|41265.6|41272.4|41267.6|41268.4|41263.6|63
1724821800000|2024-08-28 05:10:00|41269.9|41265.1|41270.9|41266.1|41271.9|41267.1|41268.9|41264.1|17
1724822100000|2024-08-28 05:15:00|41270.4|41265.6|41274.4|41269.6|41274.4|41269.6|41268.4|41263.6|24
1724822400000|2024-08-28 05:20:00|41274.9|41270.1|41273.4|41268.6|41274.9|41270.1|41271.4|41266.6|31
1724822700000|2024-08-28 05:25:00|41273.9|41269.1|41276.4|41271.6|41277.9|41273.1|41272.9|41268.1|19
1724823000000|2024-08-28 05:30:00|41276.9|41272.1|41273.4|41268.6|41276.9|41272.1|41268.4|41263.6|21
1724823300000|2024-08-28 05:35:00|41273.9|41269.1|41276.9|41272.1|41277.9|41273.1|41272.9|41268.1|50
1724823600000|2024-08-28 05:40:00|41276.4|41271.6|41272.4|41267.6|41277.4|41272.6|41267.9|41263.1|53
1724823900000|2024-08-28 05:45:00|41271.9|41267.1|41270.4|41265.6|41275.4|41270.6|41270.4|41265.6|18
1724824200000|2024-08-28 05:50:00|41270.9|41266.1|41274.4|41269.6|41276.4|41271.6|41270.4|41265.6|22
1724824500000|2024-08-28 05:55:00|41275.4|41270.6|41280.4|41275.6|41281.9|41277.1|41274.4|41269.6|32
1724824800000|2024-08-28 06:00:00|41279.8|41276.2|41281.8|41278.2|41283.3|41279.7|41275.8|41272.2|61
1724825100000|2024-08-28 06:05:00|41281.3|41277.7|41284.3|41280.7|41287.3|41283.7|41281.3|41277.7|58
1724825400000|2024-08-28 06:10:00|41284.8|41281.2|41279.8|41276.2|41288.8|41285.2|41279.8|41276.2|48
1724825700000|2024-08-28 06:15:00|41279.3|41275.7|41276.8|41273.2|41279.3|41275.7|41271.3|41267.7|38
1724826000000|2024-08-28 06:20:00|41276.3|41272.7|41279.8|41276.2|41281.8|41278.2|41274.3|41270.7|61
1724826300000|2024-08-28 06:25:00|41280.3|41276.7|41282.8|41279.2|41282.8|41279.2|41277.3|41273.7|35
1724826600000|2024-08-28 06:30:00|41282.3|41278.7|41286.8|41283.2|41287.3|41283.7|41278.8|41275.2|55
1724826900000|2024-08-28 06:35:00|41287.3|41283.7|41284.8|41281.2|41287.3|41283.7|41281.8|41278.2|26
1724827200000|2024-08-28 06:40:00|41285.3|41281.7|41283.8|41280.2|41286.3|41282.7|41283.8|41280.2|33
1724827500000|2024-08-28 06:45:00|41282.8|41279.2|41287.8|41284.2|41290.8|41287.2|41281.8|41278.2|84
1724827800000|2024-08-28 06:50:00|41288.3|41284.7|41287.8|41284.2|41289.8|41286.2|41285.8|41282.2|58
1724828100000|2024-08-28 06:55:00|41287.3|41283.7|41292.8|41289.2|41293.8|41290.2|41283.3|41279.7|187
1724828400000|2024-08-28 07:00:00|41291.8|41288.2|41281.3|41277.7|41294.3|41290.7|41279.8|41276.2|128
1724828700000|2024-08-28 07:05:00|41280.8|41277.2|41283.8|41280.2|41287.3|41283.7|41277.8|41274.2|108
1724829000000|2024-08-28 07:10:00|41284.3|41280.7|41281.8|41278.2|41287.8|41284.2|41280.8|41277.2|67
1724829300000|2024-08-28 07:15:00|41281.3|41277.7|41282.8|41279.2|41284.8|41281.2|41278.8|41275.2|53
1724829600000|2024-08-28 07:20:00|41283.3|41279.7|41284.8|41281.2|41287.3|41283.7|41281.8|41278.2|52
1724829900000|2024-08-28 07:25:00|41285.3|41281.7|41288.8|41285.2|41288.8|41285.2|41282.8|41279.2|39
1724830200000|2024-08-28 07:30:00|41289.3|41285.7|41277.8|41274.2|41291.3|41287.7|41277.3|41273.7|82
1724830500000|2024-08-28 07:35:00|41277.3|41273.7|41283.8|41280.2|41284.8|41281.2|41270.3|41266.7|123
1724830800000|2024-08-28 07:40:00|41284.3|41280.7|41281.8|41278.2|41285.3|41281.7|41279.3|41275.7|44
1724831100000|2024-08-28 07:45:00|41281.3|41277.7|41284.8|41281.2|41284.8|41281.2|41278.8|41275.2|25
1724831400000|2024-08-28 07:50:00|41284.3|41280.7|41285.8|41282.2|41286.3|41282.7|41283.8|41280.2|23
1724831700000|2024-08-28 07:55:00|41286.3|41282.7|41288.8|41285.2|41291.8|41288.2|41285.3|41281.7|126
1724832000000|2024-08-28 08:00:00|41287.8|41284.2|41280.8|41277.2|41288.8|41285.2|41278.8|41275.2|130
1724832300000|2024-08-28 08:05:00|41280.3|41276.7|41274.8|41271.2|41280.8|41277.2|41273.3|41269.7|197
1724832600000|2024-08-28 08:10:00|41275.3|41271.7|41271.8|41268.2|41276.8|41273.2|41263.8|41260.2|112
1724832900000|2024-08-28 08:15:00|41271.3|41267.7|41271.8|41268.2|41278.8|41275.2|41270.3|41266.7|74
1724833200000|2024-08-28 08:20:00|41272.3|41268.7|41269.8|41266.2|41274.8|41271.2|41269.3|41265.7|81
1724833500000|2024-08-28 08:25:00|41270.3|41266.7|41270.8|41267.2|41274.8|41271.2|41268.3|41264.7|72
1724833800000|2024-08-28 08:30:00|41270.3|41266.7|41277.8|41274.2|41278.8|41275.2|41270.3|41266.7|120
1724834100000|2024-08-28 08:35:00|41278.3|41274.7|41284.8|41281.2|41287.8|41284.2|41278.3|41274.7|126
1724834400000|2024-08-28 08:40:00|41285.3|41281.7|41279.8|41276.2|41286.8|41283.2|41278.8|41275.2|106
1724834700000|2024-08-28 08:45:00|41279.3|41275.7|41274.8|41271.2|41280.8|41277.2|41271.8|41268.2|138
1724835000000|2024-08-28 08:50:00|41275.3|41271.7|41267.3|41263.7|41275.8|41272.2|41265.8|41262.2|115
1724835300000|2024-08-28 08:55:00|41266.8|41263.2|41270.8|41267.2|41271.8|41268.2|41266.8|41263.2|103
1724835600000|2024-08-28 09:00:00|41271.3|41267.7|41268.8|41265.2|41276.8|41273.2|41266.8|41263.2|58
1724835900000|2024-08-28 09:05:00|41267.8|41264.2|41269.3|41265.7|41271.8|41268.2|41266.3|41262.7|53
1724836200000|2024-08-28 09:10:00|41268.8|41265.2|41261.8|41258.2|41269.3|41265.7|41258.8|41255.2|67
1724836500000|2024-08-28 09:15:00|41262.3|41258.7|41264.8|41261.2|41268.8|41265.2|41260.8|41257.2|61
1724836800000|2024-08-28 09:20:00|41265.3|41261.7|41270.8|41267.2|41270.8|41267.2|41264.8|41261.2|51
1724837100000|2024-08-28 09:25:00|41271.3|41267.7|41273.8|41270.2|41276.8|41273.2|41270.8|41267.2|83
1724837400000|2024-08-28 09:30:00|41274.3|41270.7|41270.8|41267.2|41275.8|41272.2|41268.8|41265.2|28
1724837700000|2024-08-28 09:35:00|41271.8|41268.2|41267.8|41264.2|41272.8|41269.2|41267.8|41264.2|47
1724838000000|2024-08-28 09:40:00|41268.3|41264.7|41266.8|41263.2|41268.8|41265.2|41263.8|41260.2|75
1724838300000|2024-08-28 09:45:00|41267.3|41263.7|41266.8|41263.2|41271.8|41268.2|41266.8|41263.2|45
1724838600000|2024-08-28 09:50:00|41267.3|41263.7|41273.8|41270.2|41275.8|41272.2|41264.8|41261.2|40
1724838900000|2024-08-28 09:55:00|41273.3|41269.7|41275.8|41272.2|41277.8|41274.2|41272.8|41269.2|54
1724839200000|2024-08-28 10:00:00|41276.3|41272.7|41271.3|41267.7|41278.8|41275.2|41271.3|41267.7|70
1724839500000|2024-08-28 10:05:00|41270.8|41267.2|41277.8|41274.2|41278.3|41274.7|41270.8|41267.2|81
1724839800000|2024-08-28 10:10:00|41278.3|41274.7|41277.8|41274.2|41278.8|41275.2|41270.3|41266.7|89
1724840100000|2024-08-28 10:15:00|41277.3|41273.7|41278.8|41275.2|41279.8|41276.2|41274.8|41271.2|59
1724840400000|2024-08-28 10:20:00|41278.3|41274.7|41278.8|41275.2|41284.8|41281.2|41276.8|41273.2|80
1724840700000|2024-08-28 10:25:00|41279.3|41275.7|41280.8|41277.2|41283.8|41280.2|41278.3|41274.7|38
1724841000000|2024-08-28 10:30:00|41281.3|41277.7|41272.8|41269.2|41281.8|41278.2|41272.3|41268.7|73
1724841300000|2024-08-28 10:35:00|41272.3|41268.7|41273.3|41269.7|41274.8|41271.2|41269.3|41265.7|67
1724841600000|2024-08-28 10:40:00|41272.8|41269.2|41270.8|41267.2|41274.8|41271.2|41269.3|41265.7|73
1724841900000|2024-08-28 10:45:00|41271.3|41267.7|41271.3|41267.7|41275.8|41272.2|41268.8|41265.2|78
1724842200000|2024-08-28 10:50:00|41271.8|41268.2|41264.8|41261.2|41272.3|41268.7|41258.3|41254.7|84
1724842500000|2024-08-28 10:55:00|41263.8|41260.2|41261.3|41257.7|41265.3|41261.7|41259.3|41255.7|50
1724842800000|2024-08-28 11:00:00|41265.3|41261.7|41264.8|41261.2|41268.8|41265.2|41259.8|41256.2|123
1724843100000|2024-08-28 11:05:00|41264.3|41260.7|41266.8|41263.2|41268.8|41265.2|41260.8|41257.2|127
1724843400000|2024-08-28 11:10:00|41267.3|41263.7|41267.8|41264.2|41269.8|41266.2|41264.3|41260.7|67
1724843700000|2024-08-28 11:15:00|41268.3|41264.7|41271.8|41268.2|41272.3|41268.7|41266.8|41263.2|58
1724844000000|2024-08-28 11:20:00|41271.3|41267.7|41281.8|41278.2|41285.3|41281.7|41270.3|41266.7|140
1724844300000|2024-08-28 11:25:00|41282.3|41278.7|41279.8|41276.2|41282.3|41278.7|41271.8|41268.2|126
1724844600000|2024-08-28 11:30:00|41280.8|41277.2|41279.3|41275.7|41283.8|41280.2|41277.3|41273.7|102
1724844900000|2024-08-28 11:35:00|41279.8|41276.2|41276.8|41273.2|41280.3|41276.7|41275.3|41271.7|116
1724845200000|2024-08-28 11:40:00|41277.3|41273.7|41267.8|41264.2|41279.8|41276.2|41266.8|41263.2|132
1724845500000|2024-08-28 11:45:00|41268.3|41264.7|41263.8|41260.2|41269.3|41265.7|41261.8|41258.2|87
1724845800000|2024-08-28 11:50:00|41264.3|41260.7|41255.8|41252.2|41267.8|41264.2|41249.3|41245.7|231
1724846100000|2024-08-28 11:55:00|41255.3|41251.7|41242.8|41239.2|41255.3|41251.7|41237.3|41233.7|147
1724846400000|2024-08-28 12:00:00|41242.3|41238.7|41241.8|41238.2|41249.8|41246.2|41239.3|41235.7|163
1724846700000|2024-08-28 12:05:00|41239.8|41236.2|41232.8|41229.2|41242.8|41239.2|41231.3|41227.7|186
1724847000000|2024-08-28 12:10:00|41232.3|41228.7|41221.3|41217.7|41233.8|41230.2|41218.3|41214.7|168
1724847300000|2024-08-28 12:15:00|41221.8|41218.2|41238.8|41235.2|41243.3|41239.7|41218.8|41215.2|204
1724847600000|2024-08-28 12:20:00|41238.3|41234.7|41237.8|41234.2|41241.8|41238.2|41234.3|41230.7|163
1724847900000|2024-08-28 12:25:00|41237.3|41233.7|41238.3|41234.7|41245.8|41242.2|41234.8|41231.2|173
1724848200000|2024-08-28 12:30:00|41236.8|41233.2|41238.3|41234.7|41238.3|41234.7|41227.8|41224.2|253
1724848500000|2024-08-28 12:35:00|41238.8|41235.2|41232.8|41229.2|41238.8|41235.2|41230.3|41226.7|151
1724848800000|2024-08-28 12:40:00|41232.3|41228.7|41239.8|41236.2|41240.8|41237.2|41231.8|41228.2|131
1724849100000|2024-08-28 12:45:00|41240.3|41236.7|41232.8|41229.2|41241.3|41237.7|41231.8|41228.2|122
1724849400000|2024-08-28 12:50:00|41232.3|41228.7|41241.8|41238.2|41241.8|41238.2|41227.8|41224.2|129
1724849700000|2024-08-28 12:55:00|41241.3|41237.7|41246.8|41243.2|41253.3|41249.7|41239.3|41235.7|219
1724850000000|2024-08-28 13:00:00|41247.3|41243.7|41254.8|41251.2|41259.8|41256.2|41239.8|41236.2|216
1724850300000|2024-08-28 13:05:00|41254.3|41250.7|41258.8|41255.2|41272.8|41269.2|41252.8|41249.2|634
1724850600000|2024-08-28 13:10:00|41259.3|41255.7|41242.3|41238.7|41262.8|41259.2|41239.8|41236.2|377
1724850900000|2024-08-28 13:15:00|41242.8|41239.2|41251.8|41248.2|41258.8|41255.2|41241.8|41238.2|341
1724851200000|2024-08-28 13:20:00|41252.3|41248.7|41246.8|41243.2|41255.3|41251.7|41245.3|41241.7|165
1724851500000|2024-08-28 13:25:00|41247.3|41243.7|41236.3|41232.7|41248.8|41245.2|41223.8|41220.2|580
1724851800000|2024-08-28 13:30:00|41235.7|41233.3|41185.7|41183.3|41278.7|41276.3|41174.2|41171.8|5574
1724852100000|2024-08-28 13:35:00|41186.2|41183.8|41238.2|41235.8|41240.7|41238.3|41169.7|41167.3|2871
1724852400000|2024-08-28 13:40:00|41237.7|41235.3|41238.7|41236.3|41245.7|41243.3|41212.7|41210.3|1963
1724852700000|2024-08-28 13:45:00|41239.2|41236.8|41278.2|41275.8|41279.2|41276.8|41238.7|41236.3|1846
1724853000000|2024-08-28 13:50:00|41277.2|41274.8|41346.2|41343.8|41365.7|41363.3|41277.2|41274.8|2751
1724853300000|2024-08-28 13:55:00|41347.2|41344.8|41305.7|41303.3|41360.7|41358.3|41300.2|41297.8|1709
1724853600000|2024-08-28 14:00:00|41306.7|41304.3|41289.2|41286.8|41317.2|41314.8|41280.2|41277.8|1414
1724853900000|2024-08-28 14:05:00|41288.2|41285.8|41319.2|41316.8|41346.2|41343.8|41286.2|41283.8|1464
1724854200000|2024-08-28 14:10:00|41318.7|41316.3|41313.2|41310.8|41329.2|41326.8|41291.2|41288.8|995
1724854500000|2024-08-28 14:15:00|41312.7|41310.3|41306.2|41303.8|41333.2|41330.8|41303.7|41301.3|963
1724854800000|2024-08-28 14:20:00|41305.7|41303.3|41258.7|41256.3|41311.7|41309.3|41256.7|41254.3|1667
1724855100000|2024-08-28 14:25:00|41259.2|41256.8|41256.2|41253.8|41276.2|41273.8|41249.7|41247.3|1408
1724855400000|2024-08-28 14:30:00|41255.7|41253.3|41253.7|41251.3|41280.7|41278.3|41245.2|41242.8|1138
1724855700000|2024-08-28 14:35:00|41253.2|41250.8|41287.2|41284.8|41298.7|41296.3|41245.2|41242.8|1153
1724856000000|2024-08-28 14:40:00|41286.2|41283.8|41261.2|41258.8|41290.2|41287.8|41243.2|41240.8|1347
1724856300000|2024-08-28 14:45:00|41261.7|41259.3|41253.2|41250.8|41277.7|41275.3|41236.7|41234.3|1367
1724856600000|2024-08-28 14:50:00|41252.2|41249.8|41273.2|41270.8|41285.2|41282.8|41239.2|41236.8|980
1724856900000|2024-08-28 14:55:00|41274.2|41271.8|41281.7|41279.3|41293.2|41290.8|41264.7|41262.3|812
1724857200000|2024-08-28 15:00:00|41280.2|41277.8|41281.2|41278.8|41292.2|41289.8|41251.7|41249.3|1581
1724857500000|2024-08-28 15:05:00|41280.7|41278.3|41322.2|41319.8|41324.2|41321.8|41277.7|41275.3|1257
1724857800000|2024-08-28 15:10:00|41322.7|41320.3|41274.2|41271.8|41323.7|41321.3|41268.7|41266.3|1535
1724858100000|2024-08-28 15:15:00|41273.2|41270.8|41238.2|41235.8|41279.7|41277.3|41228.2|41225.8|1364
1724858400000|2024-08-28 15:20:00|41236.2|41233.8|41188.7|41186.3|41237.2|41234.8|41188.7|41186.3|1577
1724858700000|2024-08-28 15:25:00|41188.2|41185.8|41213.7|41211.3|41215.2|41212.8|41188.2|41185.8|1038
1724859000000|2024-08-28 15:30:00|41214.2|41211.8|41165.7|41163.3|41214.2|41211.8|41154.7|41152.3|1647
1724859300000|2024-08-28 15:35:00|41166.2|41163.8|41176.2|41173.8|41190.2|41187.8|41164.2|41161.8|1052
1724859600000|2024-08-28 15:40:00|41176|41173.6|41138|41135.6|41176.5|41174.1|41135|41132.6|1019
1724859900000|2024-08-28 15:45:00|41138.5|41136.1|41107|41104.6|41147|41144.6|41103|41100.6|1040
1724860200000|2024-08-28 15:50:00|41106.5|41104.1|41130|41127.6|41135|41132.6|41102|41099.6|729
1724860500000|2024-08-28 15:55:00|41130.5|41128.1|41126.5|41124.1|41136|41133.6|41103|41100.6|882
1724860800000|2024-08-28 16:00:00|41127.5|41125.1|41136.5|41134.1|41148.5|41146.1|41112.5|41110.1|757
1724861100000|2024-08-28 16:05:00|41136|41133.6|41087|41084.6|41137|41134.6|41068.5|41066.1|1572
1724861400000|2024-08-28 16:10:00|41086|41083.6|41109|41106.6|41110.5|41108.1|41073.5|41071.1|1016
1724861700000|2024-08-28 16:15:00|41108.5|41106.1|41080.5|41078.1|41110.5|41108.1|41062.5|41060.1|1127
1724862000000|2024-08-28 16:20:00|41081|41078.6|41027.5|41025.1|41084.5|41082.1|41011.5|41009.1|1455
1724862300000|2024-08-28 16:25:00|41028.5|41026.1|41033|41030.6|41048.5|41046.1|41014.5|41012.1|974
1724862600000|2024-08-28 16:30:00|41033.5|41031.1|41034|41031.6|41049.5|41047.1|41016|41013.6|977
1724862900000|2024-08-28 16:35:00|41033|41030.6|41045|41042.6|41053.5|41051.1|41024|41021.6|605
1724863200000|2024-08-28 16:40:00|41044.5|41042.1|41062.5|41060.1|41065.5|41063.1|41033|41030.6|922
1724863500000|2024-08-28 16:45:00|41062|41059.6|41063.5|41061.1|41082|41079.6|41060|41057.6|629
1724863800000|2024-08-28 16:50:00|41063|41060.6|41088.5|41086.1|41094|41091.6|41058.5|41056.1|773
1724864100000|2024-08-28 16:55:00|41091.5|41089.1|41107|41104.6|41111.5|41109.1|41091.5|41089.1|870
1724864400000|2024-08-28 17:00:00|41106.4|41104|41119.9|41117.5|41136.4|41134|41101.9|41099.5|1024
1724864700000|2024-08-28 17:05:00|41120.4|41118|41115.4|41113|41127.4|41125|41104.4|41102|444
1724865000000|2024-08-28 17:10:00|41114.9|41112.5|41063.9|41061.5|41117.9|41115.5|41056.9|41054.5|805
1724865300000|2024-08-28 17:15:00|41063.4|41061|41063.9|41061.5|41073.4|41071|41054.9|41052.5|682
1724865600000|2024-08-28 17:20:00|41064.4|41062|41037.4|41035|41070.4|41068|41034.4|41032|806
1724865900000|2024-08-28 17:25:00|41037.9|41035.5|41050.4|41048|41052.4|41050|41030.4|41028|857
1724866200000|2024-08-28 17:30:00|41050.9|41048.5|41078.4|41076|41079.4|41077|41039.9|41037.5|738
1724866500000|2024-08-28 17:35:00|41077.9|41075.5|41055.4|41053|41084.9|41082.5|41055.4|41053|526
1724866800000|2024-08-28 17:40:00|41054.9|41052.5|41026.4|41024|41062.9|41060.5|41019.4|41017|1113
1724867100000|2024-08-28 17:45:00|41026.9|41024.5|40980.9|40978.5|41035.9|41033.5|40975.4|40973|1778
1724867400000|2024-08-28 17:50:00|40981.4|40979|40943.9|40941.5|40998.4|40996|40935.4|40933|1897
1724867700000|2024-08-28 17:55:00|40943.4|40941|40865.4|40863|40946.9|40944.5|40857.4|40855|2644
1724868000000|2024-08-28 18:00:00|40865.9|40863.5|40840.4|40838|40871.9|40869.5|40834.4|40832|2448
1724868300000|2024-08-28 18:05:00|40840.9|40838.5|40904.4|40902|40919.4|40917|40839.4|40837|1986
1724868600000|2024-08-28 18:10:00|40903.4|40901|40895.4|40893|40918.9|40916.5|40884.9|40882.5|1135
1724868900000|2024-08-28 18:15:00|40894.9|40892.5|40893.9|40891.5|40909.4|40907|40882.9|40880.5|737
1724869200000|2024-08-28 18:20:00|40893.4|40891|40890.4|40888|40908.9|40906.5|40885.9|40883.5|657
1724869500000|2024-08-28 18:25:00|40889.9|40887.5|40858.9|40856.5|40899.4|40897|40852.9|40850.5|844
1724869800000|2024-08-28 18:30:00|40859.4|40857|40865.4|40863|40877.4|40875|40854.4|40852|538
1724870100000|2024-08-28 18:35:00|40864.9|40862.5|40886.4|40884|40888.4|40886|40861.4|40859|435
1724870400000|2024-08-28 18:40:00|40885.9|40883.5|40893.4|40891|40909.9|40907.5|40881.9|40879.5|848
1724870700000|2024-08-28 18:45:00|40893.9|40891.5|40880.4|40878|40898.4|40896|40876.4|40874|652
1724871000000|2024-08-28 18:50:00|40879.9|40877.5|40976.4|40974|40980.9|40978.5|40877.9|40875.5|1951
1724871300000|2024-08-28 18:55:00|40975.9|40973.5|41050.4|41048|41054.4|41052|40971.9|40969.5|2407
1724871600000|2024-08-28 19:00:00|41047.4|41045|41069.4|41067|41092.4|41090|41043.4|41041|2554
1724871900000|2024-08-28 19:05:00|41068.9|41066.5|40993.4|40991|41071.4|41069|40990.9|40988.5|1641
1724872200000|2024-08-28 19:10:00|40992.9|40990.5|40972.4|40970|41001.4|40999|40953.4|40951|1057
1724872500000|2024-08-28 19:15:00|40971.9|40969.5|41007.4|41005|41008.4|41006|40971.9|40969.5|685
1724872800000|2024-08-28 19:20:00|41007.9|41005.5|41026.4|41024|41028.9|41026.5|40998.9|40996.5|726
1724873100000|2024-08-28 19:25:00|41029.4|41027|41064.9|41062.5|41067.9|41065.5|41029.4|41027|985
1724873400000|2024-08-28 19:30:00|41062.4|41060|41058.4|41056|41082.4|41080|41051.9|41049.5|1296
1724873700000|2024-08-28 19:35:00|41057.9|41055.5|41049.9|41047.5|41067.9|41065.5|41029.4|41027|600
1724874000000|2024-08-28 19:40:00|41050.5|41048.1|41077.5|41075.1|41078|41075.6|41044|41041.6|684
1724874300000|2024-08-28 19:45:00|41076|41073.6|41079|41076.6|41106|41103.6|41061.5|41059.1|1453
1724874600000|2024-08-28 19:50:00|41079.5|41077.1|41116.5|41114.1|41138|41135.6|41069.5|41067.1|2081
1724874900000|2024-08-28 19:55:00|41115.5|41113.1|41100.5|41098.1|41138|41135.6|41077.5|41075.1|3482
1724875200000|2024-08-28 20:00:00|41085.7|41083.3|41078.4|41073.6|41117.4|41112.6|41016.9|41012.1|3844
1724875500000|2024-08-28 20:05:00|41079.4|41074.6|41060.4|41055.6|41080.9|41076.1|41025.4|41020.6|945
1724875800000|2024-08-28 20:10:00|41060.9|41056.1|41107.9|41103.1|41108.4|41103.6|41060.4|41055.6|742
1724876100000|2024-08-28 20:15:00|41107.4|41102.6|41091.9|41087.1|41123.9|41119.1|41091.4|41086.6|442
1724876400000|2024-08-28 20:20:00|41091.4|41086.6|41158.9|41154.1|41158.9|41154.1|41033.4|41028.6|2425
1724876700000|2024-08-28 20:25:00|41159.9|41155.1|41108.4|41103.6|41162.9|41158.1|41107.9|41103.1|1594
1724877000000|2024-08-28 20:30:00|41106.4|41101.6|41131.9|41127.1|41141.4|41136.6|41103.4|41098.6|690
1724877300000|2024-08-28 20:35:00|41132.4|41127.6|41125.9|41121.1|41142.9|41138.1|41113.4|41108.6|436
1724877600000|2024-08-28 20:40:00|41126.4|41121.6|41134.4|41129.6|41155.4|41150.6|41123.4|41118.6|444
1724877900000|2024-08-28 20:45:00|41133.9|41129.1|41132.4|41127.6|41141.9|41137.1|41121.9|41117.1|241
1724878200000|2024-08-28 20:50:00|41131.9|41127.1|41134.9|41130.1|41163.4|41158.6|41127.4|41122.6|458
1724878500000|2024-08-28 20:55:00|41135.4|41130.6|41156.9|41147.1|41162.5|41153.6|41133.4|41128.6|171
1724878800000|2024-08-28 21:00:00|41157.2|41147.4|41154.3|41144.5|41169.6|41159.8|41151.9|41142.1|0
1724879100000|2024-08-28 21:05:00|41154|41144.2|41138.1|41128.3|41156.2|41146.4|41124|41114.2|0
1724879400000|2024-08-28 21:10:00|41138.7|41128.9|41123|41113.2|41141|41131.2|41112.7|41102.9|0
1724879700000|2024-08-28 21:15:00|41122.7|41112.9|41121.6|41111.8|41131.5|41121.7|41113.7|41103.9|0
1724880000000|2024-08-28 21:20:00|41121.9|41112.1|41134.1|41124.3|41135|41125.2|41121.6|41111.8|0
1724880300000|2024-08-28 21:25:00|41134.9|41125.1|41121.9|41112.1|41137.9|41128.1|41120|41110.2|0
1724880600000|2024-08-28 21:30:00|41120.3|41110.5|41130.6|41120.8|41135|41125.2|41120.3|41110.5|0
1724880900000|2024-08-28 21:35:00|41135|41125.2|41128.2|41118.4|41135|41125.2|41127.9|41118.1|0
1724881200000|2024-08-28 21:40:00|41128.7|41118.9|41114.5|41104.7|41128.7|41118.9|41114.5|41104.7|0
1724881500000|2024-08-28 21:45:00|41114|41104.2|41108.8|41099|41115.3|41105.5|41107.1|41097.3|0
1724881800000|2024-08-28 21:50:00|41108|41098.2|41100.4|41090.6|41108|41098.2|41096.2|41086.4|0
1724882100000|2024-08-28 21:55:00|41100.7|41090.9|41075.1|41065.3|41100.7|41090.9|41075.1|41065.3|0
1724882400000|2024-08-28 22:00:00|41164.6|41159.8|41151.6|41146.8|41180.1|41175.3|41141.6|41136.8|626
1724882700000|2024-08-28 22:05:00|41150.6|41145.8|41128.1|41123.3|41163.6|41158.8|41127.6|41122.8|297
1724883000000|2024-08-28 22:10:00|41128.6|41123.8|41132.1|41127.3|41134.6|41129.8|41106.6|41101.8|202
1724883300000|2024-08-28 22:15:00|41131.1|41126.3|41122.1|41117.3|41136.1|41131.3|41120.1|41115.3|98
1724883600000|2024-08-28 22:20:00|41119.6|41114.8|41117.1|41112.3|41126.1|41121.3|41112.6|41107.8|124
1724883900000|2024-08-28 22:25:00|41117.6|41112.8|41125.1|41120.3|41125.1|41120.3|41115.1|41110.3|62
1724884200000|2024-08-28 22:30:00|41125.6|41120.8|41114.1|41109.3|41132.6|41127.8|41113.6|41108.8|87
1724884500000|2024-08-28 22:35:00|41114.6|41109.8|41115.1|41110.3|41124.1|41119.3|41112.6|41107.8|51
1724884800000|2024-08-28 22:40:00|41114.6|41109.8|41089.1|41084.3|41115.6|41110.8|41059.1|41054.3|714
1724885100000|2024-08-28 22:45:00|41088.6|41083.8|41096.1|41091.3|41101.6|41096.8|41061.6|41056.8|348
1724885400000|2024-08-28 22:50:00|41094.1|41089.3|41097.1|41092.3|41109.6|41104.8|41090.6|41085.8|100
1724885700000|2024-08-28 22:55:00|41097.6|41092.8|41084.6|41079.8|41098.6|41093.8|41075.6|41070.8|89
1724886000000|2024-08-28 23:00:00|41084.1|41079.3|41081.1|41076.3|41088.1|41083.3|41080.1|41075.3|68
1724886300000|2024-08-28 23:05:00|41081.6|41076.8|41101.1|41096.3|41102.6|41097.8|41078.1|41073.3|117
1724886600000|2024-08-28 23:10:00|41100.6|41095.8|41087.6|41082.8|41102.6|41097.8|41086.6|41081.8|86
1724886900000|2024-08-28 23:15:00|41088.1|41083.3|41083.1|41078.3|41090.1|41085.3|41081.6|41076.8|37
1724887200000|2024-08-28 23:20:00|41083.6|41078.8|41071.6|41066.8|41088.1|41083.3|41071.6|41066.8|83
1724887500000|2024-08-28 23:25:00|41072.6|41067.8|41071.6|41066.8|41080.6|41075.8|41068.6|41063.8|54
1724887800000|2024-08-28 23:30:00|41071.1|41066.3|41081.6|41076.8|41083.6|41078.8|41071.1|41066.3|33
1724888100000|2024-08-28 23:35:00|41082.1|41077.3|41085.1|41080.3|41092.1|41087.3|41079.6|41074.8|99
1724888400000|2024-08-28 23:40:00|41084.6|41079.8|41096.6|41091.8|41097.1|41092.3|41081.6|41076.8|70
1724888700000|2024-08-28 23:45:00|41100.6|41095.8|41099.6|41094.8|41102.6|41097.8|41095.6|41090.8|56
1724889000000|2024-08-28 23:50:00|41099.1|41094.3|41092.6|41087.8|41099.6|41094.8|41090.6|41085.8|34
1724889300000|2024-08-28 23:55:00|41092.1|41087.3|41086.1|41081.3|41093.6|41088.8|41084.6|41079.8|34
1724889600000|2024-08-29 00:00:00|41087.1|41082.3|41085.6|41080.8|41098.6|41093.8|41080.1|41075.3|139
1724889900000|2024-08-29 00:05:00|41086.1|41081.3|41092.1|41087.3|41103.6|41098.8|41082.6|41077.8|132
1724890200000|2024-08-29 00:10:00|41092.6|41087.8|41115.6|41110.8|41117.6|41112.8|41092.6|41087.8|127
1724890500000|2024-08-29 00:15:00|41114.6|41109.8|41109.6|41104.8|41117.6|41112.8|41107.6|41102.8|84
1724890800000|2024-08-29 00:20:00|41108.6|41103.8|41116.6|41111.8|41123.1|41118.3|41106.6|41101.8|80
1724891100000|2024-08-29 00:25:00|41116.1|41111.3|41128.1|41123.3|41129.6|41124.8|41114.1|41109.3|50
1724891400000|2024-08-29 00:30:00|41127.6|41122.8|41125.6|41120.8|41130.6|41125.8|41119.6|41114.8|77
1724891700000|2024-08-29 00:35:00|41125.1|41120.3|41130.3|41125.5|41134.3|41129.5|41124.6|41119.8|65
1724892000000|2024-08-29 00:40:00|41130.8|41126|41149.8|41145|41149.8|41145|41130.8|41126|89
1724892300000|2024-08-29 00:45:00|41149.3|41144.5|41143.3|41138.5|41152.8|41148|41141.3|41136.5|65
1724892600000|2024-08-29 00:50:00|41142.8|41138|41145.3|41140.5|41153.8|41149|41141.8|41137|40
1724892900000|2024-08-29 00:55:00|41145.8|41141|41151.3|41146.5|41154.3|41149.5|41144.8|41140|34
1724893200000|2024-08-29 01:00:00|41151.8|41147|41152.3|41147.5|41156.3|41151.5|41150.8|41146|34
1724893500000|2024-08-29 01:05:00|41152.8|41148|41149.3|41144.5|41155.3|41150.5|41147.3|41142.5|57
1724893800000|2024-08-29 01:10:00|41148.8|41144|41133.3|41128.5|41149.3|41144.5|41133.3|41128.5|52
1724894100000|2024-08-29 01:15:00|41132.8|41128|41144.3|41139.5|41144.3|41139.5|41127.3|41122.5|47
1724894400000|2024-08-29 01:20:00|41146.3|41141.5|41135.3|41130.5|41149.3|41144.5|41133.3|41128.5|97
1724894700000|2024-08-29 01:25:00|41134.8|41130|41131.8|41127|41141.8|41137|41129.8|41125|124
1724895000000|2024-08-29 01:30:00|41131.3|41126.5|41131.3|41126.5|41134.8|41130|41127.8|41123|34
1724895300000|2024-08-29 01:35:00|41130.8|41126|41144.8|41140|41149.3|41144.5|41129.3|41124.5|60
1724895600000|2024-08-29 01:40:00|41144.3|41139.5|41150.8|41146|41155.8|41151|41140.3|41135.5|45
1724895900000|2024-08-29 01:45:00|41150.3|41145.5|41152.3|41147.5|41154.3|41149.5|41147.3|41142.5|25
1724896200000|2024-08-29 01:50:00|41151.8|41147|41145.8|41141|41153.3|41148.5|41145.3|41140.5|27
1724896500000|2024-08-29 01:55:00|41146.3|41141.5|41142.8|41138|41151.3|41146.5|41141.3|41136.5|28
1724896800000|2024-08-29 02:00:00|41142.3|41137.5|41144.3|41139.5|41148.8|41144|41138.8|41134|24
1724897100000|2024-08-29 02:05:00|41143.8|41139|41142.8|41138|41149.3|41144.5|41139.8|41135|39
1724897400000|2024-08-29 02:10:00|41143.3|41138.5|41142.3|41137.5|41148.3|41143.5|41137.8|41133|22
1724897700000|2024-08-29 02:15:00|41141.8|41137|41143.8|41139|41145.8|41141|41140.3|41135.5|13
1724898000000|2024-08-29 02:20:00|41143.3|41138.5|41153.3|41148.5|41156.3|41151.5|41141.3|41136.5|34
1724898300000|2024-08-29 02:25:00|41152.8|41148|41161.8|41157|41163.8|41159|41152.8|41148|25
1724898600000|2024-08-29 02:30:00|41162.3|41157.5|41165.8|41161|41169.3|41164.5|41160.3|41155.5|39
1724898900000|2024-08-29 02:35:00|41165.3|41160.5|41171.3|41166.5|41175.3|41170.5|41165.3|41160.5|34
1724899200000|2024-08-29 02:40:00|41171.8|41167|41176.3|41171.5|41180.3|41175.5|41171.3|41166.5|32
1724899500000|2024-08-29 02:45:00|41175.8|41171|41179.8|41175|41181.3|41176.5|41173.3|41168.5|44
1724899800000|2024-08-29 02:50:00|41179.3|41174.5|41179.3|41174.5|41183.8|41179|41178.3|41173.5|52
1724900100000|2024-08-29 02:55:00|41178.8|41174|41183.3|41178.5|41185.8|41181|41177.3|41172.5|34
1724900400000|2024-08-29 03:00:00|41183.8|41179|41181.8|41177|41185.3|41180.5|41180.3|41175.5|16
1724900700000|2024-08-29 03:05:00|41182.3|41177.5|41178.8|41174|41184.3|41179.5|41177.3|41172.5|35
1724901000000|2024-08-29 03:10:00|41179.3|41174.5|41182.3|41177.5|41182.8|41178|41177.8|41173|20
1724901300000|2024-08-29 03:15:00|41181.3|41176.5|41189.3|41184.5|41191.8|41187|41181.3|41176.5|49
1724901600000|2024-08-29 03:20:00|41187.3|41182.5|41188.3|41183.5|41189.8|41185|41184.8|41180|19
1724901900000|2024-08-29 03:25:00|41187.8|41183|41192.3|41187.5|41192.3|41187.5|41186.3|41181.5|34
1724902200000|2024-08-29 03:30:00|41191.8|41187|41187.8|41183|41192.8|41188|41186.3|41181.5|24
1724902500000|2024-08-29 03:35:00|41187.3|41182.5|41195.8|41191|41196.8|41192|41187.3|41182.5|77
1724902800000|2024-08-29 03:40:00|41195.3|41190.5|41184.3|41179.5|41196.3|41191.5|41183.3|41178.5|42
1724903100000|2024-08-29 03:45:00|41183.8|41179|41181.3|41176.5|41187.3|41182.5|41177.8|41173|24
1724903400000|2024-08-29 03:50:00|41181.8|41177|41181.3|41176.5|41183.3|41178.5|41178.8|41174|29
1724903700000|2024-08-29 03:55:00|41181.8|41177|41184.8|41180|41187.3|41182.5|41181.8|41177|22
1724904000000|2024-08-29 04:00:00|41186.8|41182|41187.8|41183|41192.3|41187.5|41185.3|41180.5|36
1724904300000|2024-08-29 04:05:00|41188.3|41183.5|41183.3|41178.5|41188.8|41184|41183.3|41178.5|28
1724904600000|2024-08-29 04:10:00|41183.8|41179|41190.3|41185.5|41191.3|41186.5|41183.3|41178.5|23
1724904900000|2024-08-29 04:15:00|41190.8|41186|41194.3|41189.5|41198.3|41193.5|41190.8|41186|52
1724905200000|2024-08-29 04:20:00|41193.8|41189|41194.3|41189.5|41198.8|41194|41192.8|41188|61
1724905500000|2024-08-29 04:25:00|41194.8|41190|41196.3|41191.5|41197.8|41193|41194.8|41190|10
1724905800000|2024-08-29 04:30:00|41195.8|41191|41194.8|41190|41196.8|41192|41190.3|41185.5|27
1724906100000|2024-08-29 04:35:00|41194.3|41189.5|41189.3|41184.5|41194.3|41189.5|41188.8|41184|11
1724906400000|2024-08-29 04:40:00|41188.8|41184|41188.3|41183.5|41190.3|41185.5|41186.8|41182|13
1724906700000|2024-08-29 04:45:00|41188.8|41184|41193.3|41188.5|41195.8|41191|41188.3|41183.5|13
1724907000000|2024-08-29 04:50:00|41193.8|41189|41198.3|41193.5|41198.3|41193.5|41192.3|41187.5|5
1724907300000|2024-08-29 04:55:00|41197.8|41193|41198.3|41193.5|41198.8|41194|41193.3|41188.5|16
1724907600000|2024-08-29 05:00:00|41197.3|41192.5|41198.8|41194|41200.3|41195.5|41193.3|41188.5|18
1724907900000|2024-08-29 05:05:00|41199.3|41194.5|41196.3|41191.5|41199.3|41194.5|41193.8|41189|39
1724908200000|2024-08-29 05:10:00|41196.8|41192|41201.3|41196.5|41204.8|41200|41196.8|41192|50
1724908500000|2024-08-29 05:15:00|41201.8|41197|41200.3|41195.5|41205.8|41201|41199.8|41195|28
1724908800000|2024-08-29 05:20:00|41199.8|41195|41204.3|41199.5|41204.8|41200|41197.8|41193|26
1724909100000|2024-08-29 05:25:00|41204.8|41200|41199.3|41194.5|41205.3|41200.5|41197.3|41192.5|37
1724909400000|2024-08-29 05:30:00|41199.8|41195|41194.8|41190|41200.8|41196|41192.8|41188|39
1724909700000|2024-08-29 05:35:00|41195.3|41190.5|41221.3|41216.5|41222.3|41217.5|41194.3|41189.5|198
1724910000000|2024-08-29 05:40:00|41219.3|41214.5|41201.3|41196.5|41219.3|41214.5|41200.8|41196|94
1724910300000|2024-08-29 05:45:00|41201.8|41197|41201.3|41196.5|41202.3|41197.5|41197.8|41193|42
1724910600000|2024-08-29 05:50:00|41201.8|41197|41209.3|41204.5|41211.3|41206.5|41201.3|41196.5|49
1724910900000|2024-08-29 05:55:00|41209.8|41205|41212.3|41207.5|41212.8|41208|41206.3|41201.5|66
1724911200000|2024-08-29 06:00:00|41211.7|41208.1|41204.7|41201.1|41214.7|41211.1|41204.2|41200.6|131
1724911500000|2024-08-29 06:05:00|41205.2|41201.6|41211.2|41207.6|41213.2|41209.6|41201.2|41197.6|154
1724911800000|2024-08-29 06:10:00|41211.7|41208.1|41204.7|41201.1|41211.7|41208.1|41201.7|41198.1|64
1724912100000|2024-08-29 06:15:00|41203.2|41199.6|41203.7|41200.1|41205.7|41202.1|41196.7|41193.1|34
1724912400000|2024-08-29 06:20:00|41204.2|41200.6|41208.7|41205.1|41209.2|41205.6|41203.2|41199.6|29
1724912700000|2024-08-29 06:25:00|41208.2|41204.6|41206.2|41202.6|41212.2|41208.6|41205.2|41201.6|43
1724913000000|2024-08-29 06:30:00|41206.7|41203.1|41203.7|41200.1|41209.7|41206.1|41201.2|41197.6|128
1724913300000|2024-08-29 06:35:00|41204.2|41200.6|41211.7|41208.1|41223.2|41219.6|41201.2|41197.6|195
1724913600000|2024-08-29 06:40:00|41211.2|41207.6|41218.7|41215.1|41219.7|41216.1|41211.2|41207.6|66
1724913900000|2024-08-29 06:45:00|41218.2|41214.6|41228.7|41225.1|41230.2|41226.6|41215.7|41212.1|164
1724914200000|2024-08-29 06:50:00|41228.2|41224.6|41221.2|41217.6|41230.2|41226.6|41221.2|41217.6|75
1724914500000|2024-08-29 06:55:00|41220.7|41217.1|41237.7|41234.1|41238.7|41235.1|41219.7|41216.1|165
1724914800000|2024-08-29 07:00:00|41238.2|41234.6|41253.7|41250.1|41253.7|41250.1|41230.7|41227.1|201
1724915100000|2024-08-29 07:05:00|41254.7|41251.1|41257.7|41254.1|41266.2|41262.6|41247.7|41244.1|258
1724915400000|2024-08-29 07:10:00|41256.7|41253.1|41260.7|41257.1|41263.7|41260.1|41250.2|41246.6|131
1724915700000|2024-08-29 07:15:00|41259.7|41256.1|41266.7|41263.1|41266.7|41263.1|41252.7|41249.1|145
1724916000000|2024-08-29 07:20:00|41267.7|41264.1|41273.7|41270.1|41274.7|41271.1|41267.2|41263.6|374
1724916300000|2024-08-29 07:25:00|41274.2|41270.6|41250.7|41247.1|41274.2|41270.6|41248.7|41245.1|152
1724916600000|2024-08-29 07:30:00|41251.2|41247.6|41269.7|41266.1|41274.7|41271.1|41251.2|41247.6|131
1724916900000|2024-08-29 07:35:00|41269.2|41265.6|41269.7|41266.1|41278.7|41275.1|41267.7|41264.1|109
1724917200000|2024-08-29 07:40:00|41269.2|41265.6|41267.7|41264.1|41271.7|41268.1|41258.7|41255.1|140
1724917500000|2024-08-29 07:45:00|41268.7|41265.1|41275.7|41272.1|41277.2|41273.6|41263.7|41260.1|139
1724917800000|2024-08-29 07:50:00|41275.2|41271.6|41271.7|41268.1|41276.2|41272.6|41268.7|41265.1|104
1724918100000|2024-08-29 07:55:00|41272.2|41268.6|41268.7|41265.1|41275.7|41272.1|41263.2|41259.6|89
1724918400000|2024-08-29 08:00:00|41269.7|41266.1|41249.7|41246.1|41269.7|41266.1|41247.7|41244.1|411
1724918700000|2024-08-29 08:05:00|41250.2|41246.6|41270.7|41267.1|41274.2|41270.6|41248.7|41245.1|322
1724919000000|2024-08-29 08:10:00|41270.2|41266.6|41267.2|41263.6|41273.7|41270.1|41250.2|41246.6|417
1724919300000|2024-08-29 08:15:00|41267.7|41264.1|41263.7|41260.1|41274.2|41270.6|41257.7|41254.1|229
1724919600000|2024-08-29 08:20:00|41263.2|41259.6|41232.7|41229.1|41263.2|41259.6|41229.2|41225.6|301
1724919900000|2024-08-29 08:25:00|41233.2|41229.6|41247.7|41244.1|41249.7|41246.1|41231.7|41228.1|223
1724920200000|2024-08-29 08:30:00|41247.2|41243.6|41258.7|41255.1|41267.7|41264.1|41247.2|41243.6|270
1724920500000|2024-08-29 08:35:00|41260.7|41257.1|41267.7|41264.1|41267.7|41264.1|41251.7|41248.1|110
1724920800000|2024-08-29 08:40:00|41268.2|41264.6|41274.7|41271.1|41278.2|41274.6|41266.7|41263.1|246
1724921100000|2024-08-29 08:45:00|41275.2|41271.6|41274.7|41271.1|41282.7|41279.1|41267.2|41263.6|219
1724921400000|2024-08-29 08:50:00|41275.2|41271.6|41266.7|41263.1|41281.2|41277.6|41265.7|41262.1|129
1724921700000|2024-08-29 08:55:00|41266.2|41262.6|41285.7|41282.1|41289.7|41286.1|41265.7|41262.1|217
1724922000000|2024-08-29 09:00:00|41285.2|41281.6|41299.2|41295.6|41299.7|41296.1|41280.7|41277.1|173
1724922300000|2024-08-29 09:05:00|41299.7|41296.1|41293.7|41290.1|41305.7|41302.1|41293.2|41289.6|206
1724922600000|2024-08-29 09:10:00|41293.2|41289.6|41298.2|41294.6|41301.7|41298.1|41293.2|41289.6|115
1724922900000|2024-08-29 09:15:00|41298.7|41295.1|41288.2|41284.6|41299.2|41295.6|41284.2|41280.6|207
1724923200000|2024-08-29 09:20:00|41287.2|41283.6|41275.7|41272.1|41287.7|41284.1|41274.2|41270.6|241
1724923500000|2024-08-29 09:25:00|41275.2|41271.6|41286.7|41283.1|41289.2|41285.6|41269.2|41265.6|222
1724923800000|2024-08-29 09:30:00|41286.2|41282.6|41288.2|41284.6|41288.7|41285.1|41275.7|41272.1|273
1724924100000|2024-08-29 09:35:00|41287.7|41284.1|41294.7|41291.1|41297.7|41294.1|41287.2|41283.6|159
1724924400000|2024-08-29 09:40:00|41295.2|41291.6|41287.7|41284.1|41301.7|41298.1|41283.7|41280.1|266
1724924700000|2024-08-29 09:45:00|41287.2|41283.6|41280.7|41277.1|41293.7|41290.1|41276.2|41272.6|235
1724925000000|2024-08-29 09:50:00|41281.2|41277.6|41274.7|41271.1|41290.7|41287.1|41273.7|41270.1|219
1724925300000|2024-08-29 09:55:00|41274.2|41270.6|41284.7|41281.1|41287.2|41283.6|41272.2|41268.6|218
1724925600000|2024-08-29 10:00:00|41285.2|41281.6|41289.7|41286.1|41296.7|41293.1|41284.2|41280.6|332
1724925900000|2024-08-29 10:05:00|41290.2|41286.6|41302.2|41298.6|41302.7|41299.1|41287.2|41283.6|281
1724926200000|2024-08-29 10:10:00|41302.7|41299.1|41304.7|41301.1|41307.2|41303.6|41295.2|41291.6|118
1724926500000|2024-08-29 10:15:00|41305.2|41301.6|41300.2|41296.6|41305.2|41301.6|41289.7|41286.1|210
1724926800000|2024-08-29 10:20:00|41300.7|41297.1|41301.7|41298.1|41305.7|41302.1|41296.2|41292.6|98
1724927100000|2024-08-29 10:25:00|41302.2|41298.6|41297.2|41293.6|41304.7|41301.1|41295.7|41292.1|109
1724927400000|2024-08-29 10:30:00|41297.7|41294.1|41288.7|41285.1|41303.2|41299.6|41287.7|41284.1|144
1724927700000|2024-08-29 10:35:00|41289.2|41285.6|41283.7|41280.1|41293.7|41290.1|41279.7|41276.1|254
1724928000000|2024-08-29 10:40:00|41283.2|41279.6|41294.7|41291.1|41297.7|41294.1|41277.7|41274.1|107
1724928300000|2024-08-29 10:45:00|41297.7|41294.1|41302.7|41299.1|41308.7|41305.1|41296.7|41293.1|164
1724928600000|2024-08-29 10:50:00|41303.2|41299.6|41306.7|41303.1|41311.7|41308.1|41301.7|41298.1|128
1724928900000|2024-08-29 10:55:00|41307.2|41303.6|41305.7|41302.1|41313.2|41309.6|41299.7|41296.1|114
1724929200000|2024-08-29 11:00:00|41302.7|41299.1|41300.7|41297.1|41314.7|41311.1|41298.2|41294.6|308
1724929500000|2024-08-29 11:05:00|41301.7|41298.1|41306.2|41302.6|41307.7|41304.1|41294.2|41290.6|108
1724929800000|2024-08-29 11:10:00|41306.7|41303.1|41317.7|41314.1|41320.7|41317.1|41303.7|41300.1|253
1724930100000|2024-08-29 11:15:00|41317.2|41313.6|41331.7|41328.1|41333.7|41330.1|41316.7|41313.1|216
1724930400000|2024-08-29 11:20:00|41332.2|41328.6|41335.2|41331.6|41337.2|41333.6|41327.2|41323.6|172
1724930700000|2024-08-29 11:25:00|41335.7|41332.1|41335.7|41332.1|41340.7|41337.1|41329.2|41325.6|228
1724931000000|2024-08-29 11:30:00|41335.2|41331.6|41337.7|41334.1|41348.7|41345.1|41335.2|41331.6|228
1724931300000|2024-08-29 11:35:00|41338.2|41334.6|41339.7|41336.1|41343.7|41340.1|41324.2|41320.6|300
1724931600000|2024-08-29 11:40:00|41340.7|41337.1|41338.7|41335.1|41344.7|41341.1|41332.2|41328.6|267
1724931900000|2024-08-29 11:45:00|41339.2|41335.6|41353.7|41350.1|41356.7|41353.1|41333.7|41330.1|364
1724932200000|2024-08-29 11:50:00|41354.2|41350.6|41347.7|41344.1|41358.7|41355.1|41346.2|41342.6|284
1724932500000|2024-08-29 11:55:00|41348.2|41344.6|41350.7|41347.1|41353.7|41350.1|41338.7|41335.1|289
1724932800000|2024-08-29 12:00:00|41351.7|41348.1|41359.7|41356.1|41366.2|41362.6|41344.7|41341.1|451
1724933100000|2024-08-29 12:05:00|41358.7|41355.1|41356.7|41353.1|41361.7|41358.1|41349.2|41345.6|338
1724933400000|2024-08-29 12:10:00|41356.2|41352.6|41342.7|41339.1|41358.7|41355.1|41340.7|41337.1|248
1724933700000|2024-08-29 12:15:00|41342.2|41338.6|41345.7|41342.1|41352.7|41349.1|41334.7|41331.1|217
1724934000000|2024-08-29 12:20:00|41345.2|41341.6|41348.7|41345.1|41349.7|41346.1|41339.7|41336.1|202
1724934300000|2024-08-29 12:25:00|41348.2|41344.6|41344.7|41341.1|41358.7|41355.1|41342.7|41339.1|396
1724934600000|2024-08-29 12:30:00|41346.2|41342.6|41376.7|41373.1|41404.7|41401.1|41343.2|41339.6|1319
1724934900000|2024-08-29 12:35:00|41377.2|41373.6|41356.7|41353.1|41381.7|41378.1|41355.2|41351.6|478
1724935200000|2024-08-29 12:40:00|41357.2|41353.6|41328.7|41325.1|41359.7|41356.1|41326.2|41322.6|365
1724935500000|2024-08-29 12:45:00|41329.7|41326.1|41343.7|41340.1|41357.2|41353.6|41325.2|41321.6|509
1724935800000|2024-08-29 12:50:00|41344.2|41340.6|41378.2|41374.6|41378.7|41375.1|41343.7|41340.1|525
1724936100000|2024-08-29 12:55:00|41378.7|41375.1|41357.7|41354.1|41383.7|41380.1|41351.7|41348.1|337
1724936400000|2024-08-29 13:00:00|41358.2|41354.6|41357.7|41354.1|41369.2|41365.6|41347.2|41343.6|267
1724936700000|2024-08-29 13:05:00|41358.2|41354.6|41338.2|41334.6|41361.2|41357.6|41337.7|41334.1|149
1724937000000|2024-08-29 13:10:00|41338.7|41335.1|41357.7|41354.1|41358.2|41354.6|41335.7|41332.1|197
1724937300000|2024-08-29 13:15:00|41355.2|41351.6|41373.7|41370.1|41380.7|41377.1|41353.7|41350.1|328
1724937600000|2024-08-29 13:20:00|41374.2|41370.6|41362.2|41358.6|41381.2|41377.6|41356.7|41353.1|238
1724937900000|2024-08-29 13:25:00|41361.7|41358.1|41396.7|41393.1|41412.2|41408.6|41360.7|41357.1|1017
1724938200000|2024-08-29 13:30:00|41396.1|41393.7|41239.6|41237.2|41415.1|41412.7|41223.1|41220.7|8183
1724938500000|2024-08-29 13:35:00|41239.1|41236.7|41184.6|41182.2|41252.1|41249.7|41163.6|41161.2|5796
1724938800000|2024-08-29 13:40:00|41182.1|41179.7|41181.1|41178.7|41223.6|41221.2|41165.6|41163.2|3371
1724939100000|2024-08-29 13:45:00|41181.6|41179.2|41138.1|41135.7|41192.1|41189.7|41115.1|41112.7|3234
1724939400000|2024-08-29 13:50:00|41137.6|41135.2|41147.6|41145.2|41157.6|41155.2|41082.1|41079.7|2351
1724939700000|2024-08-29 13:55:00|41148.1|41145.7|41199.6|41197.2|41216.1|41213.7|41134.6|41132.2|3286
1724940000000|2024-08-29 14:00:00|41197.6|41195.2|41286.1|41283.7|41294.1|41291.7|41197.6|41195.2|3420
1724940300000|2024-08-29 14:05:00|41286.6|41284.2|41282.1|41279.7|41298.1|41295.7|41270.1|41267.7|1963
1724940600000|2024-08-29 14:10:00|41280.1|41277.7|41312.1|41309.7|41319.1|41316.7|41269.6|41267.2|2261
1724940900000|2024-08-29 14:15:00|41314.1|41311.7|41339.1|41336.7|41347.1|41344.7|41290.1|41287.7|2609
1724941200000|2024-08-29 14:20:00|41338.1|41335.7|41387.1|41384.7|41390.6|41388.2|41322.6|41320.2|1671
1724941500000|2024-08-29 14:25:00|41388.1|41385.7|41369.1|41366.7|41398.1|41395.7|41350.1|41347.7|2166
1724941800000|2024-08-29 14:30:00|41368.6|41366.2|41339.1|41336.7|41392.1|41389.7|41334.6|41332.2|1622
1724942100000|2024-08-29 14:35:00|41340.1|41337.7|41380.1|41377.7|41402.6|41400.2|41335.1|41332.7|1629
1724942400000|2024-08-29 14:40:00|41380.6|41378.2|41341.1|41338.7|41386.6|41384.2|41327.6|41325.2|1681
1724942700000|2024-08-29 14:45:00|41341.6|41339.2|41332.6|41330.2|41359.1|41356.7|41308.6|41306.2|1183
1724943000000|2024-08-29 14:50:00|41331.1|41328.7|41325.1|41322.7|41364.1|41361.7|41321.6|41319.2|1059
1724943300000|2024-08-29 14:55:00|41324.6|41322.2|41303.1|41300.7|41331.1|41328.7|41293.1|41290.7|1312
1724943600000|2024-08-29 15:00:00|41304.6|41302.2|41334.1|41331.7|41337.1|41334.7|41304.6|41302.2|949
1724943900000|2024-08-29 15:05:00|41334.6|41332.2|41339.1|41336.7|41372.1|41369.7|41334.1|41331.7|1146
1724944200000|2024-08-29 15:10:00|41337.1|41334.7|41398.1|41395.7|41401.6|41399.2|41337.1|41334.7|1217
1724944500000|2024-08-29 15:15:00|41397.6|41395.2|41350.1|41347.7|41418.6|41416.2|41342.6|41340.2|1963
1724944800000|2024-08-29 15:20:00|41349.6|41347.2|41365.1|41362.7|41368.1|41365.7|41336.1|41333.7|1248
1724945100000|2024-08-29 15:25:00|41365.6|41363.2|41394.1|41391.7|41398.1|41395.7|41365.1|41362.7|735
1724945400000|2024-08-29 15:30:00|41394.6|41392.2|41400.1|41397.7|41414.6|41412.2|41391.1|41388.7|1250
1724945700000|2024-08-29 15:35:00|41400.6|41398.2|41396.1|41393.7|41407.1|41404.7|41381.1|41378.7|810
1724946000000|2024-08-29 15:40:00|41396.6|41394.2|41384.1|41381.7|41400.1|41397.7|41378.6|41376.2|601
1724946300000|2024-08-29 15:45:00|41383.1|41380.7|41419.1|41416.7|41423.1|41420.7|41374.6|41372.2|747
1724946600000|2024-08-29 15:50:00|41420.1|41417.7|41445.6|41443.2|41452.1|41449.7|41417.6|41415.2|1386
1724946900000|2024-08-29 15:55:00|41445.1|41442.7|41463.1|41460.7|41468.6|41466.2|41432.1|41429.7|1085
1724947200000|2024-08-29 16:00:00|41463.6|41461.2|41494.2|41491.8|41500.2|41497.8|41460.6|41458.2|1753
1724947500000|2024-08-29 16:05:00|41494.7|41492.3|41499.2|41496.8|41518.2|41515.8|41476.2|41473.8|1280
1724947800000|2024-08-29 16:10:00|41498.7|41496.3|41543.7|41541.3|41547.2|41544.8|41491.2|41488.8|1289
1724948100000|2024-08-29 16:15:00|41543.2|41540.8|41510.2|41507.8|41554.2|41551.8|41500.7|41498.3|1612
1724948400000|2024-08-29 16:20:00|41512.2|41509.8|41562.2|41559.8|41563.2|41560.8|41501.2|41498.8|1247
1724948700000|2024-08-29 16:25:00|41562.7|41560.3|41537.2|41534.8|41565.2|41562.8|41530.7|41528.3|724
1724949000000|2024-08-29 16:30:00|41536.7|41534.3|41547.2|41544.8|41556.7|41554.3|41533.7|41531.3|567
1724949300000|2024-08-29 16:35:00|41546.7|41544.3|41542.2|41539.8|41553.2|41550.8|41527.7|41525.3|915
1724949600000|2024-08-29 16:40:00|41543.7|41541.3|41580.2|41577.8|41586.2|41583.8|41540.7|41538.3|1269
1724949900000|2024-08-29 16:45:00|41580.7|41578.3|41553.2|41550.8|41588.7|41586.3|41552.7|41550.3|933
1724950200000|2024-08-29 16:50:00|41552.7|41550.3|41552.2|41549.8|41576.2|41573.8|41540.2|41537.8|1318
1724950500000|2024-08-29 16:55:00|41551.7|41549.3|41558.2|41555.8|41561.7|41559.3|41542.7|41540.3|575
1724950800000|2024-08-29 17:00:00|41559.2|41556.8|41542.2|41539.8|41559.2|41556.8|41535.2|41532.8|589
1724951100000|2024-08-29 17:05:00|41541.7|41539.3|41512.7|41510.3|41551.2|41548.8|41510.7|41508.3|995
1724951400000|2024-08-29 17:10:00|41512.2|41509.8|41513.7|41511.3|41521.2|41518.8|41492.2|41489.8|1059
1724951700000|2024-08-29 17:15:00|41514.7|41512.3|41515.2|41512.8|41523.7|41521.3|41500.7|41498.3|427
1724952000000|2024-08-29 17:20:00|41515.7|41513.3|41507.2|41504.8|41521.2|41518.8|41502.7|41500.3|420
1724952300000|2024-08-29 17:25:00|41507.7|41505.3|41528.2|41525.8|41536.2|41533.8|41507.7|41505.3|636
1724952600000|2024-08-29 17:30:00|41527.7|41525.3|41538.2|41535.8|41543.2|41540.8|41518.7|41516.3|555
1724952900000|2024-08-29 17:35:00|41538.7|41536.3|41543.7|41541.3|41552.7|41550.3|41529.2|41526.8|595
1724953200000|2024-08-29 17:40:00|41543.2|41540.8|41565.2|41562.8|41565.7|41563.3|41535.2|41532.8|852
1724953500000|2024-08-29 17:45:00|41565.7|41563.3|41560.2|41557.8|41565.7|41563.3|41542.2|41539.8|734
1724953800000|2024-08-29 17:50:00|41560.7|41558.3|41573.7|41571.3|41576.2|41573.8|41553.2|41550.8|568
1724954100000|2024-08-29 17:55:00|41573.2|41570.8|41574.7|41572.3|41581.2|41578.8|41566.2|41563.8|594
1724954400000|2024-08-29 18:00:00|41574.2|41571.8|41556.7|41554.3|41575.2|41572.8|41527.2|41524.8|1286
1724954700000|2024-08-29 18:05:00|41555.7|41553.3|41563.2|41560.8|41573.2|41570.8|41544.7|41542.3|541
1724955000000|2024-08-29 18:10:00|41563.7|41561.3|41562.7|41560.3|41579.7|41577.3|41557.7|41555.3|719
1724955300000|2024-08-29 18:15:00|41561.7|41559.3|41565.2|41562.8|41570.7|41568.3|41546.7|41544.3|806
1724955600000|2024-08-29 18:20:00|41565.7|41563.3|41567.2|41564.8|41569.7|41567.3|41550.2|41547.8|475
1724955900000|2024-08-29 18:25:00|41566.7|41564.3|41480.7|41478.3|41567.7|41565.3|41474.7|41472.3|2778
1724956200000|2024-08-29 18:30:00|41480.2|41477.8|41458.2|41455.8|41482.2|41479.8|41438.2|41435.8|2960
1724956500000|2024-08-29 18:35:00|41457.2|41454.8|41341.7|41339.3|41459.7|41457.3|41335.2|41332.8|3618
1724956800000|2024-08-29 18:40:00|41341.2|41338.8|41333.2|41330.8|41386.2|41383.8|41299.7|41297.3|3462
1724957100000|2024-08-29 18:45:00|41332.7|41330.3|41342.2|41339.8|41348.2|41345.8|41292.2|41289.8|2569
1724957400000|2024-08-29 18:50:00|41336.2|41333.8|41344.7|41342.3|41346.7|41344.3|41263.7|41261.3|2176
1724957700000|2024-08-29 18:55:00|41342.7|41340.3|41353.7|41351.3|41365.7|41363.3|41319.7|41317.3|1731
1724958000000|2024-08-29 19:00:00|41353.2|41350.8|41306.2|41303.8|41353.2|41350.8|41303.7|41301.3|1472
1724958300000|2024-08-29 19:05:00|41306.7|41304.3|41346.2|41343.8|41355.7|41353.3|41304.7|41302.3|1450
1724958600000|2024-08-29 19:10:00|41345.7|41343.3|41350.2|41347.8|41361.7|41359.3|41322.7|41320.3|1256
1724958900000|2024-08-29 19:15:00|41350.7|41348.3|41404.7|41402.3|41427.2|41424.8|41345.7|41343.3|1606
1724959200000|2024-08-29 19:20:00|41403.2|41400.8|41402.7|41400.3|41408.2|41405.8|41377.7|41375.3|842
1724959500000|2024-08-29 19:25:00|41402.2|41399.8|41434.7|41432.3|41453.2|41450.8|41399.7|41397.3|1434
1724959800000|2024-08-29 19:30:00|41435.7|41433.3|41414.7|41412.3|41453.2|41450.8|41402.7|41400.3|1521
1724960100000|2024-08-29 19:35:00|41413.2|41410.8|41424.7|41422.3|41454.7|41452.3|41405.2|41402.8|1369
1724960400000|2024-08-29 19:40:00|41423.2|41420.8|41322.7|41320.3|41428.7|41426.3|41319.7|41317.3|1388
1724960700000|2024-08-29 19:45:00|41320.2|41317.8|41328.7|41326.3|41349.7|41347.3|41317.7|41315.3|1313
1724961000000|2024-08-29 19:50:00|41326.2|41323.8|41324.7|41322.3|41354.2|41351.8|41311.2|41308.8|1879
1724961300000|2024-08-29 19:55:00|41321.7|41319.3|41343.2|41340.8|41359.2|41356.8|41312.7|41310.3|3840
1724961600000|2024-08-29 20:00:00|41318.9|41316.5|41352.1|41347.3|41362.6|41357.8|41318.9|41315.3|1425
1724961900000|2024-08-29 20:05:00|41352.6|41347.8|41379.1|41374.3|41382.6|41377.8|41352.1|41347.3|465
1724962200000|2024-08-29 20:10:00|41378.1|41373.3|41364.1|41359.3|41381.1|41376.3|41362.6|41357.8|305
1724962500000|2024-08-29 20:15:00|41364.6|41359.8|41373.1|41368.3|41373.1|41368.3|41363.6|41358.8|143
1724962800000|2024-08-29 20:20:00|41372.6|41367.8|41371.1|41366.3|41377.1|41372.3|41370.1|41365.3|64
1724963100000|2024-08-29 20:25:00|41371.6|41366.8|41381.1|41376.3|41381.1|41376.3|41370.6|41365.8|128
1724963400000|2024-08-29 20:30:00|41381.6|41376.8|41366.1|41361.3|41382.1|41377.3|41365.6|41360.8|148
1724963700000|2024-08-29 20:35:00|41366.6|41361.8|41366.1|41361.3|41373.1|41368.3|41363.1|41358.3|76
1724964000000|2024-08-29 20:40:00|41366.6|41361.8|41364.1|41359.3|41369.6|41364.8|41362.6|41357.8|73
1724964300000|2024-08-29 20:45:00|41363.6|41358.8|41359.1|41354.3|41364.1|41359.3|41355.1|41350.3|78
1724964600000|2024-08-29 20:50:00|41359.6|41354.8|41360.6|41355.8|41369.1|41364.3|41359.6|41354.8|123
1724964900000|2024-08-29 20:55:00|41361.1|41356.3|41368.1|41358.3|41370|41364.3|41358.1|41353.3|94
1724965200000|2024-08-29 21:00:00|41368.2|41358.4|41373.1|41363.3|41373.5|41363.7|41368.2|41358.4|0
1724965500000|2024-08-29 21:05:00|41372.8|41363|41365.9|41356.1|41372.8|41363|41365.5|41355.7|0
1724965800000|2024-08-29 21:10:00|41365.8|41356|41361.1|41351.3|41367.6|41357.8|41360.6|41350.8|0
1724966100000|2024-08-29 21:15:00|41361.9|41352.1|41362.7|41352.9|41372.1|41362.3|41360.8|41351|0
1724966400000|2024-08-29 21:20:00|41362.4|41352.6|41369.1|41359.3|41369.1|41359.3|41362.4|41352.6|0
1724966700000|2024-08-29 21:25:00|41367.7|41357.9|41369.3|41359.5|41369.6|41359.8|41364.5|41354.7|0
1724967000000|2024-08-29 21:30:00|41369.6|41359.8|41369.2|41359.4|41370.6|41360.8|41369.2|41359.4|0
1724967300000|2024-08-29 21:35:00|41369.5|41359.7|41376.8|41367|41377.1|41367.3|41369.5|41359.7|0
1724967600000|2024-08-29 21:40:00|41377.9|41368.1|41377.9|41368.1|41377.9|41368.1|41377.9|41368.1|0
1724967900000|2024-08-29 21:45:00|41378|41368.2|41375.7|41365.9|41380.6|41370.8|41374.9|41365.1|0
1724968200000|2024-08-29 21:50:00|41375.4|41365.6|41376.8|41367|41377.1|41367.3|41373.7|41363.9|0
1724968500000|2024-08-29 21:55:00|41376|41366.2|41373.5|41363.7|41376.8|41367|41371.1|41361.3|0
1724968800000|2024-08-29 22:00:00|41367.1|41362.3|41362.6|41357.8|41378.6|41373.8|41361.1|41356.3|138
1724969100000|2024-08-29 22:05:00|41360.6|41355.8|41340.1|41335.3|41360.6|41355.8|41322.6|41317.8|174
1724969400000|2024-08-29 22:10:00|41339.6|41334.8|41342.6|41337.8|41350.6|41345.8|41334.1|41329.3|66
1724969700000|2024-08-29 22:15:00|41343.1|41338.3|41349.6|41344.8|41357.6|41352.8|41336.6|41331.8|62
1724970000000|2024-08-29 22:20:00|41349.1|41344.3|41340.1|41335.3|41354.1|41349.3|41334.1|41329.3|119
1724970300000|2024-08-29 22:25:00|41340.6|41335.8|41345.6|41340.8|41348.1|41343.3|41334.1|41329.3|65
1724970600000|2024-08-29 22:30:00|41345.1|41340.3|41341.1|41336.3|41348.1|41343.3|41340.1|41335.3|48
1724970900000|2024-08-29 22:35:00|41341.6|41336.8|41340.6|41335.8|41343.1|41338.3|41336.1|41331.3|40
1724971200000|2024-08-29 22:40:00|41340.1|41335.3|41345.9|41341.1|41348.4|41343.6|41336.6|41331.8|59
1724971500000|2024-08-29 22:45:00|41346.4|41341.6|41341.4|41336.6|41346.9|41342.1|41335.4|41330.6|30
1724971800000|2024-08-29 22:50:00|41340.9|41336.1|41336.9|41332.1|41341.9|41337.1|41335.4|41330.6|53
1724972100000|2024-08-29 22:55:00|41337.4|41332.6|41339.4|41334.6|41341.4|41336.6|41335.4|41330.6|28
1724972400000|2024-08-29 23:00:00|41338.9|41334.1|41333.9|41329.1|41339.4|41334.6|41328.4|41323.6|67
1724972700000|2024-08-29 23:05:00|41334.4|41329.6|41337.9|41333.1|41338.4|41333.6|41330.9|41326.1|52
1724973000000|2024-08-29 23:10:00|41338.4|41333.6|41340.4|41335.6|41340.9|41336.1|41335.9|41331.1|26
1724973300000|2024-08-29 23:15:00|41340.9|41336.1|41339.9|41335.1|41342.4|41337.6|41338.4|41333.6|33
1724973600000|2024-08-29 23:20:00|41340.4|41335.6|41346.4|41341.6|41350.4|41345.6|41339.4|41334.6|65
1724973900000|2024-08-29 23:25:00|41345.9|41341.1|41343.4|41338.6|41346.4|41341.6|41340.9|41336.1|20
1724974200000|2024-08-29 23:30:00|41342.9|41338.1|41332.4|41327.6|41343.4|41338.6|41331.4|41326.6|29
1724974500000|2024-08-29 23:35:00|41331.9|41327.1|41329.4|41324.6|41336.4|41331.6|41329.4|41324.6|23
1724974800000|2024-08-29 23:40:00|41328.4|41323.6|41331.4|41326.6|41333.4|41328.6|41324.4|41319.6|81
1724975100000|2024-08-29 23:45:00|41331.9|41327.1|41336.4|41331.6|41339.9|41335.1|41330.4|41325.6|50
1724975400000|2024-08-29 23:50:00|41336.9|41332.1|41330.9|41326.1|41338.4|41333.6|41327.4|41322.6|51
1724975700000|2024-08-29 23:55:00|41330.4|41325.6|41325.9|41321.1|41331.9|41327.1|41325.4|41320.6|37
1724976000000|2024-08-30 00:00:00|41326.4|41321.6|41314.4|41309.6|41331.4|41326.6|41308.4|41303.6|177
1724976300000|2024-08-30 00:05:00|41313.9|41309.1|41305.4|41300.6|41316.4|41311.6|41295.4|41290.6|101
1724976600000|2024-08-30 00:10:00|41304.9|41300.1|41302.9|41298.1|41309.9|41305.1|41298.4|41293.6|61
1724976900000|2024-08-30 00:15:00|41303.4|41298.6|41305.4|41300.6|41313.9|41309.1|41303.4|41298.6|80
1724977200000|2024-08-30 00:20:00|41305.9|41301.1|41316.4|41311.6|41316.4|41311.6|41305.9|41301.1|35
1724977500000|2024-08-30 00:25:00|41315.9|41311.1|41337.9|41333.1|41339.4|41334.6|41315.4|41310.6|121
1724977800000|2024-08-30 00:30:00|41337.4|41332.6|41344.9|41340.1|41353.4|41348.6|41335.9|41331.1|95
1724978100000|2024-08-30 00:35:00|41344.4|41339.6|41343.4|41338.6|41351.4|41346.6|41341.9|41337.1|55
1724978400000|2024-08-30 00:40:00|41342.9|41338.1|41344.9|41340.1|41345.9|41341.1|41342.4|41337.6|43
1724978700000|2024-08-30 00:45:00|41344.4|41339.6|41342.4|41337.6|41344.4|41339.6|41337.9|41333.1|41
1724979000000|2024-08-30 00:50:00|41341.9|41337.1|41340.9|41336.1|41343.9|41339.1|41338.4|41333.6|54
1724979300000|2024-08-30 00:55:00|41341.4|41336.6|41342.4|41337.6|41352.4|41347.6|41338.9|41334.1|89
1724979600000|2024-08-30 01:00:00|41341.9|41337.1|41356.4|41351.6|41358.9|41354.1|41341.4|41336.6|59
1724979900000|2024-08-30 01:05:00|41356.9|41352.1|41348.9|41344.1|41357.4|41352.6|41346.4|41341.6|140
1724980200000|2024-08-30 01:10:00|41348.4|41343.6|41346.4|41341.6|41351.4|41346.6|41346.4|41341.6|40
1724980500000|2024-08-30 01:15:00|41345.9|41341.1|41339.4|41334.6|41346.9|41342.1|41338.4|41333.6|53
1724980800000|2024-08-30 01:20:00|41339.9|41335.1|41336.4|41331.6|41341.4|41336.6|41331.4|41326.6|59
1724981100000|2024-08-30 01:25:00|41335.9|41331.1|41326.9|41322.1|41338.9|41334.1|41326.9|41322.1|90
1724981400000|2024-08-30 01:30:00|41327.4|41322.6|41339.4|41334.6|41340.4|41335.6|41327.4|41322.6|67
1724981700000|2024-08-30 01:35:00|41338.9|41334.1|41343.9|41339.1|41346.4|41341.6|41336.4|41331.6|31
1724982000000|2024-08-30 01:40:00|41343.4|41338.6|41341.9|41337.1|41346.9|41342.1|41341.4|41336.6|68
1724982300000|2024-08-30 01:45:00|41341.4|41336.6|41338.4|41333.6|41347.4|41342.6|41337.4|41332.6|19
1724982600000|2024-08-30 01:50:00|41338.9|41334.1|41339.9|41335.1|41342.4|41337.6|41338.4|41333.6|16
1724982900000|2024-08-30 01:55:00|41339.4|41334.6|41331.4|41326.6|41339.4|41334.6|41326.9|41322.1|60
1724983200000|2024-08-30 02:00:00|41330.9|41326.1|41339.4|41334.6|41341.9|41337.1|41328.9|41324.1|56
1724983500000|2024-08-30 02:05:00|41338.9|41334.1|41334.4|41329.6|41338.9|41334.1|41327.9|41323.1|44
1724983800000|2024-08-30 02:10:00|41333.9|41329.1|41338.4|41333.6|41342.9|41338.1|41332.4|41327.6|25
1724984100000|2024-08-30 02:15:00|41337.9|41333.1|41340.9|41336.1|41340.9|41336.1|41337.4|41332.6|9
1724984400000|2024-08-30 02:20:00|41341.4|41336.6|41347.4|41342.6|41349.9|41345.1|41340.4|41335.6|74
1724984700000|2024-08-30 02:25:00|41347.9|41343.1|41353.4|41348.6|41354.4|41349.6|41347.9|41343.1|33
1724985000000|2024-08-30 02:30:00|41354.4|41349.6|41359.4|41354.6|41361.9|41357.1|41353.9|41349.1|65
1724985300000|2024-08-30 02:35:00|41358.9|41354.1|41357.4|41352.6|41363.9|41359.1|41356.9|41352.1|16
1724985600000|2024-08-30 02:40:00|41356.9|41352.1|41360.4|41355.6|41360.4|41355.6|41356.4|41351.6|25
1724985900000|2024-08-30 02:45:00|41360.9|41356.1|41362.4|41357.6|41362.9|41358.1|41359.4|41354.6|24
1724986200000|2024-08-30 02:50:00|41361.9|41357.1|41371.9|41367.1|41374.4|41369.6|41361.4|41356.6|31
1724986500000|2024-08-30 02:55:00|41371.4|41366.6|41376.7|41371.9|41378.7|41373.9|41367.9|41363.1|80
1724986800000|2024-08-30 03:00:00|41376.2|41371.4|41371.1|41366.3|41378.2|41373.4|41366.2|41361.4|34
1724987100000|2024-08-30 03:05:00|41370.6|41365.8|41365.4|41360.6|41374.4|41369.6|41363.9|41359.1|77
1724987400000|2024-08-30 03:10:00|41365.9|41361.1|41363.4|41358.6|41367.9|41363.1|41360.4|41355.6|27
1724987700000|2024-08-30 03:15:00|41362.9|41358.1|41362.4|41357.6|41363.9|41359.1|41360.9|41356.1|16
1724988000000|2024-08-30 03:20:00|41361.9|41357.1|41354.4|41349.6|41363.9|41359.1|41354.4|41349.6|53
1724988300000|2024-08-30 03:25:00|41354.9|41350.1|41358.4|41353.6|41360.4|41355.6|41354.4|41349.6|37
1724988600000|2024-08-30 03:30:00|41357.9|41353.1|41359.4|41354.6|41360.4|41355.6|41354.9|41350.1|30
1724988900000|2024-08-30 03:35:00|41359.9|41355.1|41354.4|41349.6|41360.4|41355.6|41353.4|41348.6|24
1724989200000|2024-08-30 03:40:00|41354.9|41350.1|41352.4|41347.6|41354.9|41350.1|41344.4|41339.6|55
1724989500000|2024-08-30 03:45:00|41352.9|41348.1|41354.4|41349.6|41356.9|41352.1|41352.9|41348.1|32
1724989800000|2024-08-30 03:50:00|41356.4|41351.6|41357.4|41352.6|41362.9|41358.1|41355.4|41350.6|22
1724990100000|2024-08-30 03:55:00|41357.9|41353.1|41362.4|41357.6|41363.4|41358.6|41355.4|41350.6|15
1724990400000|2024-08-30 04:00:00|41362.9|41358.1|41360.9|41356.1|41366.4|41361.6|41358.4|41353.6|31
1724990700000|2024-08-30 04:05:00|41360.4|41355.6|41359.4|41354.6|41360.4|41355.6|41357.9|41353.1|18
1724991000000|2024-08-30 04:10:00|41359.9|41355.1|41356.9|41352.1|41361.9|41357.1|41355.9|41351.1|23
1724991300000|2024-08-30 04:15:00|41356.4|41351.6|41354.9|41350.1|41359.9|41355.1|41352.4|41347.6|44
1724991600000|2024-08-30 04:20:00|41355.4|41350.6|41356.4|41351.6|41358.4|41353.6|41353.9|41349.1|25
1724991900000|2024-08-30 04:25:00|41355.9|41351.1|41351.4|41346.6|41357.9|41353.1|41350.4|41345.6|24
1724992200000|2024-08-30 04:30:00|41350.9|41346.1|41358.4|41353.6|41359.4|41354.6|41350.4|41345.6|35
1724992500000|2024-08-30 04:35:00|41357.9|41353.1|41363.4|41358.6|41363.4|41358.6|41356.4|41351.6|17
1724992800000|2024-08-30 04:40:00|41362.4|41357.6|41368.4|41363.6|41369.9|41365.1|41361.4|41356.6|79
1724993100000|2024-08-30 04:45:00|41367.9|41363.1|41371.4|41366.6|41373.4|41368.6|41366.9|41362.1|28
1724993400000|2024-08-30 04:50:00|41371.9|41367.1|41368.4|41363.6|41373.4|41368.6|41368.4|41363.6|40
1724993700000|2024-08-30 04:55:00|41367.9|41363.1|41368.4|41363.6|41368.4|41363.6|41365.4|41360.6|14
1724994000000|2024-08-30 05:00:00|41367.9|41363.1|41366.4|41361.6|41369.4|41364.6|41361.9|41357.1|37
1724994300000|2024-08-30 05:05:00|41366.9|41362.1|41364.4|41359.6|41368.9|41364.1|41362.9|41358.1|12
1724994600000|2024-08-30 05:10:00|41364.9|41360.1|41365.4|41360.6|41367.9|41363.1|41363.4|41358.6|23
1724994900000|2024-08-30 05:15:00|41364.9|41360.1|41364.4|41359.6|41365.9|41361.1|41361.9|41357.1|12
1724995200000|2024-08-30 05:20:00|41364.9|41360.1|41360.4|41355.6|41365.9|41361.1|41356.4|41351.6|57
1724995500000|2024-08-30 05:25:00|41359.4|41354.6|41355.4|41350.6|41364.4|41359.6|41354.9|41350.1|60
1724995800000|2024-08-30 05:30:00|41355.9|41351.1|41355.4|41350.6|41360.4|41355.6|41354.4|41349.6|62
1724996100000|2024-08-30 05:35:00|41355.9|41351.1|41372.4|41367.6|41372.4|41367.6|41355.9|41351.1|72
1724996400000|2024-08-30 05:40:00|41371.9|41367.1|41375.9|41371.1|41376.4|41371.6|41368.4|41363.6|49
1724996700000|2024-08-30 05:45:00|41376.4|41371.6|41373.9|41369.1|41378.4|41373.6|41370.9|41366.1|30
1724997000000|2024-08-30 05:50:00|41374.4|41369.6|41376.4|41371.6|41378.4|41373.6|41372.9|41368.1|38
1724997300000|2024-08-30 05:55:00|41376.9|41372.1|41362.9|41358.1|41379.4|41374.6|41360.9|41356.1|76
1724997600000|2024-08-30 06:00:00|41362.3|41358.7|41375.3|41371.7|41376.8|41373.2|41362.3|41358.7|192
1724997900000|2024-08-30 06:05:00|41376.3|41372.7|41377.8|41374.2|41383.3|41379.7|41373.8|41370.2|147
1724998200000|2024-08-30 06:10:00|41380.8|41377.2|41382.8|41379.2|41383.8|41380.2|41373.3|41369.7|82
1724998500000|2024-08-30 06:15:00|41382.3|41378.7|41382.8|41379.2|41383.3|41379.7|41375.8|41372.2|74
1724998800000|2024-08-30 06:20:00|41381.3|41377.7|41380.3|41376.7|41383.8|41380.2|41375.3|41371.7|143
1724999100000|2024-08-30 06:25:00|41380.8|41377.2|41382.8|41379.2|41386.3|41382.7|41379.8|41376.2|76
1724999400000|2024-08-30 06:30:00|41382.3|41378.7|41391.8|41388.2|41392.8|41389.2|41380.8|41377.2|126
1724999700000|2024-08-30 06:35:00|41391.3|41387.7|41376.8|41373.2|41391.8|41388.2|41372.8|41369.2|52
1725000000000|2024-08-30 06:40:00|41377.3|41373.7|41380.8|41377.2|41381.3|41377.7|41372.3|41368.7|54
1725000300000|2024-08-30 06:45:00|41371.3|41367.7|41367.8|41364.2|41380.8|41377.2|41365.8|41362.2|188
1725000600000|2024-08-30 06:50:00|41367.3|41363.7|41368.8|41365.2|41370.8|41367.2|41362.3|41358.7|62
1725000900000|2024-08-30 06:55:00|41368.3|41364.7|41348.8|41345.2|41369.3|41365.7|41347.8|41344.2|207
1725001200000|2024-08-30 07:00:00|41350.8|41347.2|41357.8|41354.2|41364.8|41361.2|41350.8|41347.2|240
1725001500000|2024-08-30 07:05:00|41357.3|41353.7|41369.8|41366.2|41370.8|41367.2|41356.8|41353.2|162
1725001800000|2024-08-30 07:10:00|41368.8|41365.2|41375.8|41372.2|41375.8|41372.2|41361.8|41358.2|47
1725002100000|2024-08-30 07:15:00|41375.3|41371.7|41377.3|41373.7|41380.8|41377.2|41365.8|41362.2|142
1725002400000|2024-08-30 07:20:00|41376.8|41373.2|41380.8|41377.2|41381.8|41378.2|41374.3|41370.7|67
1725002700000|2024-08-30 07:25:00|41380.3|41376.7|41392.8|41389.2|41393.8|41390.2|41378.3|41374.7|94
1725003000000|2024-08-30 07:30:00|41393.3|41389.7|41405.3|41401.7|41405.8|41402.2|41393.3|41389.7|137
1725003300000|2024-08-30 07:35:00|41404.8|41401.2|41407.8|41404.2|41408.3|41404.7|41398.8|41395.2|167
1725003600000|2024-08-30 07:40:00|41408.3|41404.7|41421.8|41418.2|41424.3|41420.7|41402.8|41399.2|174
1725003900000|2024-08-30 07:45:00|41421.3|41417.7|41403.8|41400.2|41422.8|41419.2|41401.8|41398.2|109
1725004200000|2024-08-30 07:50:00|41403.3|41399.7|41406.8|41403.2|41409.8|41406.2|41399.8|41396.2|96
1725004500000|2024-08-30 07:55:00|41407.3|41403.7|41410.8|41407.2|41417.3|41413.7|41407.3|41403.7|66
1725004800000|2024-08-30 08:00:00|41410.3|41406.7|41416.8|41413.2|41425.3|41421.7|41410.3|41406.7|190
1725005100000|2024-08-30 08:05:00|41417.3|41413.7|41420.8|41417.2|41426.8|41423.2|41415.8|41412.2|112
1725005400000|2024-08-30 08:10:00|41421.8|41418.2|41435.8|41432.2|41437.3|41433.7|41421.8|41418.2|134
1725005700000|2024-08-30 08:15:00|41435.3|41431.7|41430.8|41427.2|41442.3|41438.7|41430.8|41427.2|159
1725006000000|2024-08-30 08:20:00|41430.3|41426.7|41420.8|41417.2|41431.3|41427.7|41415.8|41412.2|104
1725006300000|2024-08-30 08:25:00|41421.3|41417.7|41424.8|41421.2|41429.3|41425.7|41420.8|41417.2|97
1725006600000|2024-08-30 08:30:00|41425.3|41421.7|41422.8|41419.2|41425.8|41422.2|41417.8|41414.2|57
1725006900000|2024-08-30 08:35:00|41423.3|41419.7|41419.8|41416.2|41430.8|41427.2|41412.8|41409.2|85
1725007200000|2024-08-30 08:40:00|41419.3|41415.7|41413.8|41410.2|41420.3|41416.7|41412.3|41408.7|63
1725007500000|2024-08-30 08:45:00|41413.3|41409.7|41412.8|41409.2|41421.3|41417.7|41409.8|41406.2|74
1725007800000|2024-08-30 08:50:00|41413.3|41409.7|41410.8|41407.2|41417.8|41414.2|41404.8|41401.2|65
1725008100000|2024-08-30 08:55:00|41410.3|41406.7|41403.8|41400.2|41410.3|41406.7|41401.8|41398.2|74
1725008400000|2024-08-30 09:00:00|41403.3|41399.7|41412.8|41409.2|41412.8|41409.2|41397.3|41393.7|149
1725008700000|2024-08-30 09:05:00|41413.3|41409.7|41410.8|41407.2|41413.3|41409.7|41406.3|41402.7|28
1725009000000|2024-08-30 09:10:00|41410.3|41406.7|41420.8|41417.2|41420.8|41417.2|41409.3|41405.7|60
1725009300000|2024-08-30 09:15:00|41420.3|41416.7|41414.8|41411.2|41420.8|41417.2|41411.8|41408.2|87
1725009600000|2024-08-30 09:20:00|41415.3|41411.7|41406.8|41403.2|41416.8|41413.2|41406.3|41402.7|65
1725009900000|2024-08-30 09:25:00|41406.3|41402.7|41407.8|41404.2|41409.3|41405.7|41405.8|41402.2|15
1725010200000|2024-08-30 09:30:00|41412.3|41408.7|41404.8|41401.2|41412.3|41408.7|41401.3|41397.7|121
1725010500000|2024-08-30 09:35:00|41405.3|41401.7|41412.8|41409.2|41413.3|41409.7|41404.3|41400.7|45
1725010800000|2024-08-30 09:40:00|41412.3|41408.7|41412.8|41409.2|41414.3|41410.7|41408.3|41404.7|40
1725011100000|2024-08-30 09:45:00|41413.3|41409.7|41418.8|41415.2|41419.3|41415.7|41411.3|41407.7|45
1725011400000|2024-08-30 09:50:00|41419.8|41416.2|41423.8|41420.2|41423.8|41420.2|41415.3|41411.7|85
1725011700000|2024-08-30 09:55:00|41424.3|41420.7|41430.8|41427.2|41430.8|41427.2|41422.3|41418.7|84
1725012000000|2024-08-30 10:00:00|41431.3|41427.7|41424.8|41421.2|41433.8|41430.2|41421.3|41417.7|136
1725012300000|2024-08-30 10:05:00|41424.3|41420.7|41419.3|41415.7|41426.8|41423.2|41416.3|41412.7|143
1725012600000|2024-08-30 10:10:00|41419.8|41416.2|41418.8|41415.2|41421.8|41418.2|41416.8|41413.2|62
1725012900000|2024-08-30 10:15:00|41418.3|41414.7|41417.8|41414.2|41418.8|41415.2|41412.3|41408.7|83
1725013200000|2024-08-30 10:20:00|41418.3|41414.7|41415.8|41412.2|41422.3|41418.7|41414.3|41410.7|109
1725013500000|2024-08-30 10:25:00|41416.3|41412.7|41417.8|41414.2|41418.3|41414.7|41412.3|41408.7|36
1725013800000|2024-08-30 10:30:00|41418.3|41414.7|41398.8|41395.2|41421.8|41418.2|41397.8|41394.2|87
1725014100000|2024-08-30 10:35:00|41399.3|41395.7|41406.8|41403.2|41407.8|41404.2|41392.8|41389.2|202
1725014400000|2024-08-30 10:40:00|41407.8|41404.2|41412.8|41409.2|41413.8|41410.2|41404.3|41400.7|87
1725014700000|2024-08-30 10:45:00|41412.3|41408.7|41418.3|41414.7|41420.8|41417.2|41412.3|41408.7|89
1725015000000|2024-08-30 10:50:00|41418.8|41415.2|41435.3|41431.7|41435.8|41432.2|41418.8|41415.2|123
1725015300000|2024-08-30 10:55:00|41435.8|41432.2|41448.8|41445.2|41448.8|41445.2|41432.8|41429.2|167
1725015600000|2024-08-30 11:00:00|41449.8|41446.2|41437.8|41434.2|41458.3|41454.7|41435.8|41432.2|256
1725015900000|2024-08-30 11:05:00|41438.3|41434.7|41439.8|41436.2|41443.8|41440.2|41434.8|41431.2|84
1725016200000|2024-08-30 11:10:00|41439.3|41435.7|41434.8|41431.2|41440.3|41436.7|41430.3|41426.7|113
1725016500000|2024-08-30 11:15:00|41435.8|41432.2|41447.8|41444.2|41451.3|41447.7|41435.3|41431.7|66
1725016800000|2024-08-30 11:20:00|41448.3|41444.7|41433.8|41430.2|41448.8|41445.2|41431.3|41427.7|68
1725017100000|2024-08-30 11:25:00|41434.3|41430.7|41440.8|41437.2|41444.8|41441.2|41433.8|41430.2|54
1725017400000|2024-08-30 11:30:00|41441.3|41437.7|41444.8|41441.2|41452.3|41448.7|41441.3|41437.7|50
1725017700000|2024-08-30 11:35:00|41444.3|41440.7|41445.8|41442.2|41452.8|41449.2|41442.8|41439.2|129
1725018000000|2024-08-30 11:40:00|41446.3|41442.7|41421.8|41418.2|41448.8|41445.2|41418.3|41414.7|157
1725018300000|2024-08-30 11:45:00|41422.3|41418.7|41432.8|41429.2|41435.8|41432.2|41418.3|41414.7|99
1725018600000|2024-08-30 11:50:00|41433.3|41429.7|41434.8|41431.2|41441.3|41437.7|41430.3|41426.7|73
1725018900000|2024-08-30 11:55:00|41435.8|41432.2|41439.3|41435.7|41441.8|41438.2|41432.3|41428.7|60
1725019200000|2024-08-30 12:00:00|41439.8|41436.2|41442.8|41439.2|41446.8|41443.2|41434.3|41430.7|147
1725019500000|2024-08-30 12:05:00|41442.3|41438.7|41446.8|41443.2|41447.8|41444.2|41437.8|41434.2|122
1725019800000|2024-08-30 12:10:00|41446.3|41442.7|41444.8|41441.2|41454.3|41450.7|41441.8|41438.2|132
1725020100000|2024-08-30 12:15:00|41445.3|41441.7|41454.8|41451.2|41458.8|41455.2|41444.3|41440.7|217
1725020400000|2024-08-30 12:20:00|41455.3|41451.7|41437.8|41434.2|41461.3|41457.7|41437.8|41434.2|223
1725020700000|2024-08-30 12:25:00|41437.3|41433.7|41450.3|41446.7|41458.8|41455.2|41437.3|41433.7|198
1725021000000|2024-08-30 12:30:00|41450.8|41447.2|41436.8|41433.2|41464.3|41460.7|41433.8|41430.2|460
1725021300000|2024-08-30 12:35:00|41437.3|41433.7|41423.8|41420.2|41437.8|41434.2|41407.8|41404.2|289
1725021600000|2024-08-30 12:40:00|41423.3|41419.7|41405.3|41401.7|41439.8|41436.2|41405.3|41401.7|316
1725021900000|2024-08-30 12:45:00|41404.8|41401.2|41401.8|41398.2|41408.8|41405.2|41393.8|41390.2|358
1725022200000|2024-08-30 12:50:00|41402.3|41398.7|41393.8|41390.2|41405.8|41402.2|41384.8|41381.2|321
1725022500000|2024-08-30 12:55:00|41393.3|41389.7|41387.3|41383.7|41404.3|41400.7|41383.8|41380.2|174
1725022800000|2024-08-30 13:00:00|41387.8|41384.2|41382.3|41378.7|41391.3|41387.7|41373.8|41370.2|262
1725023100000|2024-08-30 13:05:00|41380.8|41377.2|41402.8|41399.2|41406.8|41403.2|41377.8|41374.2|319
1725023400000|2024-08-30 13:10:00|41401.8|41398.2|41411.3|41407.7|41416.8|41413.2|41395.3|41391.7|209
1725023700000|2024-08-30 13:15:00|41410.8|41407.2|41423.8|41420.2|41429.3|41425.7|41408.8|41405.2|199
1725024000000|2024-08-30 13:20:00|41424.3|41420.7|41413.8|41410.2|41430.8|41427.2|41412.3|41408.7|278
1725024300000|2024-08-30 13:25:00|41417.8|41414.2|41384.3|41380.7|41426.8|41423.2|41369.3|41365.7|687
1725024600000|2024-08-30 13:30:00|41383.7|41381.3|41475.2|41472.8|41505.7|41503.3|41374.2|41371.8|4678
1725024900000|2024-08-30 13:35:00|41473.2|41470.8|41494.2|41491.8|41497.2|41494.8|41437.7|41435.3|2311
1725025200000|2024-08-30 13:40:00|41493.2|41490.8|41443.2|41440.8|41495.2|41492.8|41437.2|41434.8|1408
1725025500000|2024-08-30 13:45:00|41444.2|41441.8|41336.2|41333.8|41454.2|41451.8|41333.7|41331.3|2598
1725025800000|2024-08-30 13:50:00|41335.7|41333.3|41412.8|41410.4|41421.8|41419.4|41320.8|41318.4|2648
1725026100000|2024-08-30 13:55:00|41413.3|41410.9|41398.3|41395.9|41416.8|41414.4|41386.3|41383.9|1192
1725026400000|2024-08-30 14:00:00|41401.3|41398.9|41413.3|41410.9|41433.8|41431.4|41369.8|41367.4|1975
1725026700000|2024-08-30 14:05:00|41412.8|41410.4|41409.8|41407.4|41421.3|41418.9|41381.3|41378.9|1216
1725027000000|2024-08-30 14:10:00|41408.3|41405.9|41421.3|41418.9|41455.8|41453.4|41398.8|41396.4|1309
1725027300000|2024-08-30 14:15:00|41419.8|41417.4|41416.8|41414.4|41426.8|41424.4|41399.8|41397.4|1054
1725027600000|2024-08-30 14:20:00|41413.8|41411.4|41386.8|41384.4|41422.3|41419.9|41375.8|41373.4|1224
1725027900000|2024-08-30 14:25:00|41387.3|41384.9|41421.3|41418.9|41423.3|41420.9|41361.3|41358.9|1233
1725028200000|2024-08-30 14:30:00|41420.8|41418.4|41405.8|41403.4|41420.8|41418.4|41397.8|41395.4|1155
1725028500000|2024-08-30 14:35:00|41405.3|41402.9|41408.8|41406.4|41419.3|41416.9|41376.3|41373.9|892
1725028800000|2024-08-30 14:40:00|41407.8|41405.4|41373.8|41371.4|41448.8|41446.4|41368.3|41365.9|1385
1725029100000|2024-08-30 14:45:00|41371.3|41368.9|41416.3|41413.9|41420.8|41418.4|41354.8|41352.4|1252
1725029400000|2024-08-30 14:50:00|41415.8|41413.4|41387.3|41384.9|41430.3|41427.9|41385.3|41382.9|827
1725029700000|2024-08-30 14:55:00|41386.8|41384.4|41353.3|41350.9|41406.8|41404.4|41352.3|41349.9|1611
1725030000000|2024-08-30 15:00:00|41350.8|41348.4|41371.8|41369.4|41384.3|41381.9|41332.8|41330.4|1417
1725030300000|2024-08-30 15:05:00|41368.8|41366.4|41371.8|41369.4|41391.3|41388.9|41358.8|41356.4|848
1725030600000|2024-08-30 15:10:00|41371.3|41368.9|41373.3|41370.9|41390.3|41387.9|41355.3|41352.9|828
1725030900000|2024-08-30 15:15:00|41372.8|41370.4|41333.8|41331.4|41378.8|41376.4|41325.8|41323.4|933
1725031200000|2024-08-30 15:20:00|41332.8|41330.4|41297.8|41295.4|41332.8|41330.4|41295.3|41292.9|1358
1725031500000|2024-08-30 15:25:00|41296.8|41294.4|41288.8|41286.4|41304.3|41301.9|41277.3|41274.9|1078
1725031800000|2024-08-30 15:30:00|41289.8|41287.4|41252.3|41249.9|41298.8|41296.4|41219.8|41217.4|2020
1725032100000|2024-08-30 15:35:00|41251.8|41249.4|41235.3|41232.9|41269.3|41266.9|41231.8|41229.4|790
1725032400000|2024-08-30 15:40:00|41235.8|41233.4|41243.3|41240.9|41261.3|41258.9|41234.3|41231.9|765
1725032700000|2024-08-30 15:45:00|41241.8|41239.4|41246.3|41243.9|41258.3|41255.9|41233.3|41230.9|860
1725033000000|2024-08-30 15:50:00|41246.8|41244.4|41270.8|41268.4|41272.3|41269.9|41236.8|41234.4|743
1725033300000|2024-08-30 15:55:00|41270.3|41267.9|41260.3|41257.9|41278.3|41275.9|41249.3|41246.9|756
1725033600000|2024-08-30 16:00:00|41259.3|41256.9|41267.3|41264.9|41267.8|41265.4|41204.8|41202.4|1387
1725033900000|2024-08-30 16:05:00|41266.8|41264.4|41293.8|41291.4|41302.3|41299.9|41261.8|41259.4|769
1725034200000|2024-08-30 16:10:00|41294.3|41291.9|41285.8|41283.4|41301.8|41299.4|41275.8|41273.4|513
1725034500000|2024-08-30 16:15:00|41286.3|41283.9|41245.8|41243.4|41290.8|41288.4|41242.8|41240.4|517
1725034800000|2024-08-30 16:20:00|41245.3|41242.9|41243.8|41241.4|41256.3|41253.9|41233.8|41231.4|440
1725035100000|2024-08-30 16:25:00|41241.8|41239.4|41195.3|41192.9|41252.3|41249.9|41188.3|41185.9|965
1725035400000|2024-08-30 16:30:00|41197.3|41194.9|41170.3|41167.9|41206.8|41204.4|41160.8|41158.4|1254
1725035700000|2024-08-30 16:35:00|41170.8|41168.4|41183.3|41180.9|41188.3|41185.9|41141.3|41138.9|1067
1725036000000|2024-08-30 16:40:00|41183.8|41181.4|41191.8|41189.4|41199.3|41196.9|41163.8|41161.4|656
1725036300000|2024-08-30 16:45:00|41189.8|41187.4|41206.8|41204.4|41216.3|41213.9|41179.3|41176.9|671
1725036600000|2024-08-30 16:50:00|41206.3|41203.9|41241.8|41239.4|41246.3|41243.9|41203.8|41201.4|645
1725036900000|2024-08-30 16:55:00|41241.3|41238.9|41258.8|41256.4|41272.8|41270.4|41236.8|41234.4|780
1725037200000|2024-08-30 17:00:00|41258.9|41256.5|41296.4|41294|41304.9|41302.5|41253.9|41251.5|965
1725037500000|2024-08-30 17:05:00|41296.9|41294.5|41263.9|41261.5|41298.9|41296.5|41253.9|41251.5|611
1725037800000|2024-08-30 17:10:00|41264.4|41262|41277.9|41275.5|41283.9|41281.5|41254.4|41252|484
1725038100000|2024-08-30 17:15:00|41278.9|41276.5|41239.9|41237.5|41286.4|41284|41237.9|41235.5|506
1725038400000|2024-08-30 17:20:00|41240.4|41238|41221.4|41219|41257.9|41255.5|41210.9|41208.5|649
1725038700000|2024-08-30 17:25:00|41221.9|41219.5|41224.4|41222|41238.4|41236|41219.9|41217.5|364
1725039000000|2024-08-30 17:30:00|41224.9|41222.5|41231.9|41229.5|41247.9|41245.5|41224.9|41222.5|374
1725039300000|2024-08-30 17:35:00|41231.4|41229|41238.9|41236.5|41252.9|41250.5|41229.4|41227|378
1725039600000|2024-08-30 17:40:00|41239.4|41237|41246.9|41244.5|41259.4|41257|41234.4|41232|428
1725039900000|2024-08-30 17:45:00|41246.4|41244|41253.4|41251|41264.4|41262|41237.9|41235.5|341
1725040200000|2024-08-30 17:50:00|41254.9|41252.5|41269.9|41267.5|41273.9|41271.5|41250.4|41248|334
1725040500000|2024-08-30 17:55:00|41270.4|41268|41250.9|41248.5|41274.9|41272.5|41244.9|41242.5|400
1725040800000|2024-08-30 18:00:00|41250.4|41248|41261.9|41259.5|41270.9|41268.5|41237.9|41235.5|442
1725041100000|2024-08-30 18:05:00|41260.9|41258.5|41298.9|41296.5|41301.9|41299.5|41257.9|41255.5|570
1725041400000|2024-08-30 18:10:00|41297.9|41295.5|41295.9|41293.5|41309.4|41307|41283.9|41281.5|566
1725041700000|2024-08-30 18:15:00|41296.4|41294|41303.9|41301.5|41313.9|41311.5|41294.9|41292.5|472
1725042000000|2024-08-30 18:20:00|41305|41302.6|41305|41302.6|41320|41317.6|41303|41300.6|319
1725042300000|2024-08-30 18:25:00|41304.5|41302.1|41295.5|41293.1|41329.5|41327.1|41294|41291.6|520
1725042600000|2024-08-30 18:30:00|41297|41294.6|41307|41304.6|41312|41309.6|41290|41287.6|452
1725042900000|2024-08-30 18:35:00|41306|41303.6|41321|41318.6|41326.5|41324.1|41301|41298.6|561
1725043200000|2024-08-30 18:40:00|41320.5|41318.1|41319|41316.6|41342.5|41340.1|41308.5|41306.1|684
1725043500000|2024-08-30 18:45:00|41319.5|41317.1|41335|41332.6|41338.5|41336.1|41318.5|41316.1|451
1725043800000|2024-08-30 18:50:00|41334.5|41332.1|41333|41330.6|41362|41359.6|41328.5|41326.1|682
1725044100000|2024-08-30 18:55:00|41332.5|41330.1|41335|41332.6|41337|41334.6|41319|41316.6|423
1725044400000|2024-08-30 19:00:00|41335.5|41333.1|41338|41335.6|41348.5|41346.1|41325|41322.6|442
1725044700000|2024-08-30 19:05:00|41337.5|41335.1|41330.5|41328.1|41343|41340.6|41327|41324.6|402
1725045000000|2024-08-30 19:10:00|41328.5|41326.1|41323|41320.6|41342|41339.6|41297|41294.6|569
1725045300000|2024-08-30 19:15:00|41322.5|41320.1|41344.5|41342.1|41346.5|41344.1|41311|41308.6|353
1725045600000|2024-08-30 19:20:00|41345|41342.6|41383.5|41381.1|41396|41393.6|41345|41342.6|950
1725045900000|2024-08-30 19:25:00|41383|41380.6|41396.5|41394.1|41409|41406.6|41369|41366.6|979
1725046200000|2024-08-30 19:30:00|41397|41394.6|41375|41372.6|41415|41412.6|41369.5|41367.1|1004
1725046500000|2024-08-30 19:35:00|41376|41373.6|41416|41413.6|41425|41422.6|41375|41372.6|885
1725046800000|2024-08-30 19:40:00|41417.9|41415.5|41422.9|41420.5|41446.9|41444.5|41412.4|41410|1146
1725047100000|2024-08-30 19:45:00|41421.9|41419.5|41452.4|41450|41453.9|41451.5|41419.9|41417.5|599
1725047400000|2024-08-30 19:50:00|41451.9|41449.5|41548.9|41546.5|41569.9|41567.5|41451.9|41449.5|3960
1725047700000|2024-08-30 19:55:00|41545.9|41543.5|41546.9|41544.5|41587.4|41585|41541.9|41539.5|4998
1725048000000|2024-08-30 20:00:00|41533.5|41531.1|41523.7|41518.9|41553.7|41548.9|41516.7|41511.9|2183
1725048300000|2024-08-30 20:05:00|41524.2|41519.4|41531.7|41526.9|41539.7|41534.9|41509.7|41504.9|762
1725048600000|2024-08-30 20:10:00|41531.2|41526.4|41499.2|41494.4|41535.7|41530.9|41494.7|41489.9|517
1725048900000|2024-08-30 20:15:00|41498.7|41493.9|41533.2|41528.4|41535.2|41530.4|41498.7|41493.9|245
1725049200000|2024-08-30 20:20:00|41532.7|41527.9|41530.7|41525.9|41537.2|41532.4|41529.7|41524.9|178
1725049500000|2024-08-30 20:25:00|41529.7|41524.9|41539.7|41534.9|41545.2|41540.4|41529.7|41524.9|215
1725049800000|2024-08-30 20:30:00|41539.2|41534.4|41544.7|41539.9|41546.7|41541.9|41534.7|41529.9|80
1725050100000|2024-08-30 20:35:00|41544.2|41539.4|41540.7|41535.9|41544.2|41539.4|41535.2|41530.4|102
1725050400000|2024-08-30 20:40:00|41541.2|41536.4|41550.7|41545.9|41550.7|41545.9|41533.7|41528.9|189
1725050700000|2024-08-30 20:45:00|41550.2|41545.4|41539.7|41534.9|41550.2|41545.4|41536.2|41531.4|140
1725051000000|2024-08-30 20:50:00|41540.2|41535.4|41543.2|41538.4|41550.2|41545.4|41540.2|41535.4|311
1725051300000|2024-08-30 20:55:00|41542.7|41537.9|41546.2|41536.4|41552.7|41547.9|41539.7|41534.9|113
1725228000000|2024-09-01 22:00:00|41530.7|41525.9|41541.2|41536.4|41545.7|41540.9|41522.2|41517.4|101
1725228300000|2024-09-01 22:05:00|41540.7|41535.9|41534.7|41529.9|41542.2|41537.4|41532.2|41527.4|57
1725228600000|2024-09-01 22:10:00|41534.2|41529.4|41532.2|41527.4|41534.7|41529.9|41523.7|41518.9|69
1725228900000|2024-09-01 22:15:00|41532.7|41527.9|41526.2|41521.4|41534.7|41529.9|41526.2|41521.4|18
1725229200000|2024-09-01 22:20:00|41525.7|41520.9|41529.2|41524.4|41535.7|41530.9|41524.7|41519.9|40
1725229500000|2024-09-01 22:25:00|41528.7|41523.9|41526.7|41521.9|41531.7|41526.9|41526.2|41521.4|7
1725229800000|2024-09-01 22:30:00|41526.2|41521.4|41528.2|41523.4|41532.7|41527.9|41525.7|41520.9|17
1725230100000|2024-09-01 22:35:00|41528.7|41523.9|41529.2|41524.4|41529.2|41524.4|41522.2|41517.4|23
1725230400000|2024-09-01 22:40:00|41529.7|41524.9|41528.2|41523.4|41533.7|41528.9|41528.2|41523.4|28
1725230700000|2024-09-01 22:45:00|41528.7|41523.9|41520.7|41515.9|41529.7|41524.9|41520.2|41515.4|47
1725231000000|2024-09-01 22:50:00|41521.2|41516.4|41520.7|41515.9|41524.7|41519.9|41519.7|41514.9|39
1725231300000|2024-09-01 22:55:00|41521.2|41516.4|41520.7|41515.9|41521.7|41516.9|41518.7|41513.9|29
1725231600000|2024-09-01 23:00:00|41521.2|41516.4|41521.7|41516.9|41529.2|41524.4|41519.7|41514.9|38
1725231900000|2024-09-01 23:05:00|41522.7|41517.9|41522.7|41517.9|41525.2|41520.4|41520.7|41515.9|29
1725232200000|2024-09-01 23:10:00|41522.2|41517.4|41521.2|41516.4|41525.7|41520.9|41519.7|41514.9|36
1725232500000|2024-09-01 23:15:00|41521.7|41516.9|41519.2|41514.4|41523.7|41518.9|41517.2|41512.4|38
1725232800000|2024-09-01 23:20:00|41518.7|41513.9|41526.2|41521.4|41531.2|41526.4|41518.7|41513.9|45
1725233100000|2024-09-01 23:25:00|41525.7|41520.9|41526.2|41521.4|41528.2|41523.4|41524.7|41519.9|29
1725233400000|2024-09-01 23:30:00|41525.7|41520.9|41530.7|41525.9|41534.2|41529.4|41525.7|41520.9|53
1725233700000|2024-09-01 23:35:00|41530.2|41525.4|41532.7|41527.9|41534.2|41529.4|41530.2|41525.4|16
1725234000000|2024-09-01 23:40:00|41532.2|41527.4|41533.2|41528.4|41534.7|41529.9|41531.2|41526.4|37
1725234300000|2024-09-01 23:45:00|41533.7|41528.9|41533.7|41528.9|41538.2|41533.4|41530.7|41525.9|57
1725234600000|2024-09-01 23:50:00|41533.2|41528.4|41529.7|41524.9|41533.2|41528.4|41528.2|41523.4|35
1725234900000|2024-09-01 23:55:00|41530.2|41525.4|41524.2|41519.4|41531.7|41526.9|41521.7|41516.9|26
1725235200000|2024-09-02 00:00:00|41524.7|41519.9|41521.2|41516.4|41531.7|41526.9|41517.7|41512.9|74
1725235500000|2024-09-02 00:05:00|41520.7|41515.9|41520.2|41515.4|41525.2|41520.4|41517.7|41512.9|43
1725235800000|2024-09-02 00:10:00|41520.7|41515.9|41520.7|41515.9|41522.7|41517.9|41515.2|41510.4|25
1725236100000|2024-09-02 00:15:00|41521.2|41516.4|41521.7|41516.9|41522.2|41517.4|41518.7|41513.9|30
1725236400000|2024-09-02 00:20:00|41523.2|41518.4|41522.2|41517.4|41529.2|41524.4|41520.2|41515.4|34
1725236700000|2024-09-02 00:25:00|41525.2|41520.4|41526.7|41521.9|41528.2|41523.4|41521.7|41516.9|19
1725237000000|2024-09-02 00:30:00|41525.2|41520.4|41523.2|41518.4|41527.7|41522.9|41522.7|41517.9|24
1725237300000|2024-09-02 00:35:00|41523.7|41518.9|41528.7|41523.9|41529.2|41524.4|41522.7|41517.9|44
1725237600000|2024-09-02 00:40:00|41528.2|41523.4|41528.7|41523.9|41530.2|41525.4|41525.7|41520.9|9
1725237900000|2024-09-02 00:45:00|41529.2|41524.4|41531.2|41526.4|41535.2|41530.4|41527.7|41522.9|62
1725238200000|2024-09-02 00:50:00|41530.7|41525.9|41532.7|41527.9|41534.7|41529.9|41528.7|41523.9|20
1725238500000|2024-09-02 00:55:00|41533.2|41528.4|41524.7|41519.9|41535.2|41530.4|41523.7|41518.9|42
1725238800000|2024-09-02 01:00:00|41525.2|41520.4|41524.7|41519.9|41529.7|41524.9|41522.7|41517.9|57
1725239100000|2024-09-02 01:05:00|41524.2|41519.4|41535.2|41530.4|41536.7|41531.9|41523.2|41518.4|48
1725239400000|2024-09-02 01:10:00|41534.7|41529.9|41542.2|41537.4|41543.2|41538.4|41530.7|41525.9|163
1725239700000|2024-09-02 01:15:00|41541.7|41536.9|41543.7|41538.9|41545.2|41540.4|41540.7|41535.9|29
1725240000000|2024-09-02 01:20:00|41543.2|41538.4|41549.7|41544.9|41550.7|41545.9|41543.2|41538.4|30
1725240300000|2024-09-02 01:25:00|41550.2|41545.4|41546.7|41541.9|41552.7|41547.9|41544.7|41539.9|29
1725240600000|2024-09-02 01:30:00|41548.2|41543.4|41547.7|41542.9|41551.7|41546.9|41545.2|41540.4|44
1725240900000|2024-09-02 01:35:00|41547.2|41542.4|41546.7|41541.9|41549.2|41544.4|41543.2|41538.4|27
1725241200000|2024-09-02 01:40:00|41546.2|41541.4|41541.7|41536.9|41548.7|41543.9|41541.2|41536.4|82
1725241500000|2024-09-02 01:45:00|41541.2|41536.4|41549.7|41544.9|41552.2|41547.4|41540.7|41535.9|35
1725241800000|2024-09-02 01:50:00|41549.2|41544.4|41541.7|41536.9|41549.2|41544.4|41540.7|41535.9|40
1725242100000|2024-09-02 01:55:00|41542.2|41537.4|41546.2|41541.4|41546.7|41541.9|41541.2|41536.4|21
1725242400000|2024-09-02 02:00:00|41546.7|41541.9|41534.7|41529.9|41546.7|41541.9|41532.7|41527.9|53
1725242700000|2024-09-02 02:05:00|41535.2|41530.4|41532.7|41527.9|41535.7|41530.9|41528.7|41523.9|38
1725243000000|2024-09-02 02:10:00|41532.2|41527.4|41518.7|41513.9|41532.7|41527.9|41518.7|41513.9|56
1725243300000|2024-09-02 02:15:00|41520.7|41515.9|41518.7|41513.9|41520.7|41515.9|41516.2|41511.4|39
1725243600000|2024-09-02 02:20:00|41519.2|41514.4|41516.7|41511.9|41520.2|41515.4|41512.7|41507.9|41
1725243900000|2024-09-02 02:25:00|41516.2|41511.4|41518.2|41513.4|41520.2|41515.4|41515.7|41510.9|54
1725244200000|2024-09-02 02:30:00|41518.7|41513.9|41518.7|41513.9|41520.2|41515.4|41516.7|41511.9|22
1725244500000|2024-09-02 02:35:00|41519.2|41514.4|41524.2|41519.4|41524.7|41519.9|41517.7|41512.9|29
1725244800000|2024-09-02 02:40:00|41524.7|41519.9|41525.7|41520.9|41527.2|41522.4|41523.7|41518.9|26
1725245100000|2024-09-02 02:45:00|41524.7|41519.9|41520.7|41515.9|41528.2|41523.4|41518.7|41513.9|45
1725245400000|2024-09-02 02:50:00|41520.2|41515.4|41525.7|41520.9|41525.7|41520.9|41519.7|41514.9|19
1725245700000|2024-09-02 02:55:00|41525.2|41520.4|41526.7|41521.9|41527.7|41522.9|41524.7|41519.9|13
1725246000000|2024-09-02 03:00:00|41526.2|41521.4|41525.7|41520.9|41526.7|41521.9|41521.7|41516.9|13
1725246300000|2024-09-02 03:05:00|41526.2|41521.4|41525.7|41520.9|41527.2|41522.4|41522.7|41517.9|11
1725246600000|2024-09-02 03:10:00|41526.2|41521.4|41527.7|41522.9|41529.2|41524.4|41525.7|41520.9|3
1725246900000|2024-09-02 03:15:00|41528.2|41523.4|41526.7|41521.9|41528.7|41523.9|41523.7|41518.9|12
1725247200000|2024-09-02 03:20:00|41527.2|41522.4|41528.7|41523.9|41531.2|41526.4|41526.7|41521.9|22
1725247500000|2024-09-02 03:25:00|41528.2|41523.4|41531.2|41526.4|41532.2|41527.4|41527.7|41522.9|16
1725247800000|2024-09-02 03:30:00|41531.7|41526.9|41525.2|41520.4|41532.7|41527.9|41523.7|41518.9|41
1725248100000|2024-09-02 03:35:00|41524.7|41519.9|41517.7|41512.9|41525.7|41520.9|41513.7|41508.9|46
1725248400000|2024-09-02 03:40:00|41518.2|41513.4|41514.7|41509.9|41518.7|41513.9|41507.2|41502.4|35
1725248700000|2024-09-02 03:45:00|41515.2|41510.4|41519.7|41514.9|41520.2|41515.4|41514.7|41509.9|46
1725249000000|2024-09-02 03:50:00|41519.2|41514.4|41519.2|41514.4|41521.7|41516.9|41518.2|41513.4|21
1725249300000|2024-09-02 03:55:00|41519.7|41514.9|41520.7|41515.9|41522.7|41517.9|41519.2|41514.4|12
1725249600000|2024-09-02 04:00:00|41520.2|41515.4|41518.7|41513.9|41521.2|41516.4|41518.7|41513.9|15
1725249900000|2024-09-02 04:05:00|41518.2|41513.4|41517.7|41512.9|41520.7|41515.9|41517.2|41512.4|19
1725250200000|2024-09-02 04:10:00|41517.2|41512.4|41508.2|41503.4|41517.2|41512.4|41502.7|41497.9|120
1725250500000|2024-09-02 04:15:00|41507.2|41502.4|41512.7|41507.9|41514.2|41509.4|41503.7|41498.9|34
1725250800000|2024-09-02 04:20:00|41513.2|41508.4|41512.7|41507.9|41514.7|41509.9|41510.7|41505.9|31
1725251100000|2024-09-02 04:25:00|41513.2|41508.4|41517.7|41512.9|41517.7|41512.9|41512.2|41507.4|14
1725251400000|2024-09-02 04:30:00|41518.2|41513.4|41521.2|41516.4|41522.2|41517.4|41517.7|41512.9|23
1725251700000|2024-09-02 04:35:00|41520.7|41515.9|41520.7|41515.9|41521.7|41516.9|41518.7|41513.9|22
1725252000000|2024-09-02 04:40:00|41521.2|41516.4|41520.2|41515.4|41521.7|41516.9|41519.2|41514.4|7
1725252300000|2024-09-02 04:45:00|41519.7|41514.9|41519.7|41514.9|41520.2|41515.4|41518.2|41513.4|7
1725252600000|2024-09-02 04:50:00|41520.2|41515.4|41521.7|41516.9|41523.2|41518.4|41520.2|41515.4|19
1725252900000|2024-09-02 04:55:00|41521.2|41516.4|41526.7|41521.9|41527.2|41522.4|41521.2|41516.4|33
1725253200000|2024-09-02 05:00:00|41527.2|41522.4|41529.7|41524.9|41531.2|41526.4|41525.7|41520.9|37
1725253500000|2024-09-02 05:05:00|41529.2|41524.4|41524.2|41519.4|41529.7|41524.9|41524.2|41519.4|25
1725253800000|2024-09-02 05:10:00|41524.7|41519.9|41520.7|41515.9|41524.7|41519.9|41518.2|41513.4|22
1725254100000|2024-09-02 05:15:00|41521.2|41516.4|41522.7|41517.9|41523.7|41518.9|41519.2|41514.4|39
1725254400000|2024-09-02 05:20:00|41522.2|41517.4|41529.7|41524.9|41529.7|41524.9|41522.2|41517.4|15
1725254700000|2024-09-02 05:25:00|41529.2|41524.4|41533.7|41528.9|41533.7|41528.9|41527.7|41522.9|18
1725255000000|2024-09-02 05:30:00|41534.2|41529.4|41533.7|41528.9|41537.2|41532.4|41531.2|41526.4|46
1725255300000|2024-09-02 05:35:00|41534.2|41529.4|41538.7|41533.9|41540.7|41535.9|41534.2|41529.4|42
1725255600000|2024-09-02 05:40:00|41538.2|41533.4|41535.7|41530.9|41540.2|41535.4|41534.7|41529.9|40
1725255900000|2024-09-02 05:45:00|41535.2|41530.4|41532.7|41527.9|41536.2|41531.4|41531.2|41526.4|34
1725256200000|2024-09-02 05:50:00|41532.2|41527.4|41532.7|41527.9|41534.7|41529.9|41530.2|41525.4|17
1725256500000|2024-09-02 05:55:00|41532.2|41527.4|41523.2|41518.4|41533.7|41528.9|41523.2|41518.4|53
1725256800000|2024-09-02 06:00:00|41522.6|41519|41526.1|41522.5|41529.1|41525.5|41518.1|41514.5|138
1725257100000|2024-09-02 06:05:00|41525.6|41522|41512.1|41508.5|41527.6|41524|41511.6|41508|96
1725257400000|2024-09-02 06:10:00|41511.6|41508|41507.1|41503.5|41512.1|41508.5|41501.1|41497.5|106
1725257700000|2024-09-02 06:15:00|41507.6|41504|41513.1|41509.5|41516.1|41512.5|41505.6|41502|25
1725258000000|2024-09-02 06:20:00|41512.1|41508.5|41508.1|41504.5|41512.1|41508.5|41507.6|41504|21
1725258300000|2024-09-02 06:25:00|41508.6|41505|41510.6|41507|41512.6|41509|41507.1|41503.5|38
1725258600000|2024-09-02 06:30:00|41510.1|41506.5|41499.1|41495.5|41510.1|41506.5|41498.1|41494.5|85
1725258900000|2024-09-02 06:35:00|41499.6|41496|41506.1|41502.5|41506.6|41503|41498.6|41495|30
1725259200000|2024-09-02 06:40:00|41506.6|41503|41503.6|41500|41508.1|41504.5|41500.1|41496.5|25
1725259500000|2024-09-02 06:45:00|41504.1|41500.5|41504.1|41500.5|41504.6|41501|41495.1|41491.5|111
1725259800000|2024-09-02 06:50:00|41503.6|41500|41508.1|41504.5|41508.1|41504.5|41502.1|41498.5|51
1725260100000|2024-09-02 06:55:00|41507.6|41504|41495.1|41491.5|41508.6|41505|41494.1|41490.5|126
1725260400000|2024-09-02 07:00:00|41496.1|41492.5|41499.1|41495.5|41505.1|41501.5|41492.1|41488.5|161
1725260700000|2024-09-02 07:05:00|41499.6|41496|41477.1|41473.5|41504.6|41501|41477.1|41473.5|126
1725261000000|2024-09-02 07:10:00|41477.6|41474|41468.6|41465|41479.1|41475.5|41464.6|41461|182
1725261300000|2024-09-02 07:15:00|41468.1|41464.5|41438.6|41435|41468.1|41464.5|41438.1|41434.5|281
1725261600000|2024-09-02 07:20:00|41437.6|41434|41423.6|41420|41437.6|41434|41421.1|41417.5|345
1725261900000|2024-09-02 07:25:00|41424.1|41420.5|41423.1|41419.5|41427.1|41423.5|41409.1|41405.5|149
1725262200000|2024-09-02 07:30:00|41423.6|41420|41424.1|41420.5|41430.1|41426.5|41410.1|41406.5|192
1725262500000|2024-09-02 07:35:00|41423.6|41420|41415.6|41412|41427.1|41423.5|41413.1|41409.5|103
1725262800000|2024-09-02 07:40:00|41415.1|41411.5|41434.1|41430.5|41434.1|41430.5|41415.1|41411.5|111
1725263100000|2024-09-02 07:45:00|41434.6|41431|41448.1|41444.5|41449.1|41445.5|41434.6|41431|120
1725263400000|2024-09-02 07:50:00|41449.1|41445.5|41457.6|41454|41464.6|41461|41447.6|41444|134
1725263700000|2024-09-02 07:55:00|41458.6|41455|41465.1|41461.5|41469.6|41466|41458.1|41454.5|99
1725264000000|2024-09-02 08:00:00|41464.6|41461|41455.6|41452|41468.1|41464.5|41446.1|41442.5|225
1725264300000|2024-09-02 08:05:00|41455.1|41451.5|41470.1|41466.5|41472.1|41468.5|41455.1|41451.5|98
1725264600000|2024-09-02 08:10:00|41470.6|41467|41469.1|41465.5|41472.1|41468.5|41463.6|41460|66
1725264900000|2024-09-02 08:15:00|41469.6|41466|41482.6|41479|41491.6|41488|41467.6|41464|149
1725265200000|2024-09-02 08:20:00|41482.1|41478.5|41487.6|41484|41489.1|41485.5|41475.6|41472|72
1725265500000|2024-09-02 08:25:00|41488.1|41484.5|41486.1|41482.5|41492.6|41489|41485.1|41481.5|70
1725265800000|2024-09-02 08:30:00|41486.6|41483|41496.1|41492.5|41498.1|41494.5|41485.6|41482|117
1725266100000|2024-09-02 08:35:00|41495.6|41492|41496.1|41492.5|41504.6|41501|41491.1|41487.5|79
1725266400000|2024-09-02 08:40:00|41495.6|41492|41501.1|41497.5|41510.1|41506.5|41494.1|41490.5|90
1725266700000|2024-09-02 08:45:00|41500.6|41497|41500.6|41497|41506.6|41503|41495.6|41492|87
1725267000000|2024-09-02 08:50:00|41500.1|41496.5|41499.1|41495.5|41502.1|41498.5|41491.1|41487.5|41
1725267300000|2024-09-02 08:55:00|41498.6|41495|41501.1|41497.5|41507.1|41503.5|41495.1|41491.5|66
1725267600000|2024-09-02 09:00:00|41501.6|41498|41497.1|41493.5|41504.1|41500.5|41495.6|41492|39
1725267900000|2024-09-02 09:05:00|41496.6|41493|41498.1|41494.5|41499.6|41496|41491.1|41487.5|48
1725268200000|2024-09-02 09:10:00|41497.6|41494|41497.6|41494|41498.6|41495|41490.1|41486.5|48
1725268500000|2024-09-02 09:15:00|41497.1|41493.5|41506.1|41502.5|41506.1|41502.5|41497.1|41493.5|24
1725268800000|2024-09-02 09:20:00|41505.6|41502|41502.1|41498.5|41505.6|41502|41500.1|41496.5|26
1725269100000|2024-09-02 09:25:00|41501.6|41498|41505.6|41502|41509.1|41505.5|41501.6|41498|38
1725269400000|2024-09-02 09:30:00|41506.1|41502.5|41496.1|41492.5|41506.1|41502.5|41496.1|41492.5|33
1725269700000|2024-09-02 09:35:00|41496.6|41493|41506.1|41502.5|41506.1|41502.5|41494.6|41491|33
1725270000000|2024-09-02 09:40:00|41505.6|41502|41513.1|41509.5|41517.1|41513.5|41505.6|41502|34
1725270300000|2024-09-02 09:45:00|41512.6|41509|41512.1|41508.5|41515.1|41511.5|41511.1|41507.5|17
1725270600000|2024-09-02 09:50:00|41512.6|41509|41511.1|41507.5|41519.6|41516|41510.6|41507|51
1725270900000|2024-09-02 09:55:00|41510.6|41507|41510.1|41506.5|41510.6|41507|41505.1|41501.5|30
1725271200000|2024-09-02 10:00:00|41509.6|41506|41503.1|41499.5|41513.1|41509.5|41502.6|41499|59
1725271500000|2024-09-02 10:05:00|41502.6|41499|41504.1|41500.5|41504.6|41501|41500.1|41496.5|16
1725271800000|2024-09-02 10:10:00|41504.6|41501|41499.1|41495.5|41506.1|41502.5|41498.1|41494.5|30
1725272100000|2024-09-02 10:15:00|41498.6|41495|41499.1|41495.5|41501.1|41497.5|41496.6|41493|13
1725272400000|2024-09-02 10:20:00|41499.6|41496|41507.1|41503.5|41508.6|41505|41499.1|41495.5|28
1725272700000|2024-09-02 10:25:00|41506.6|41503|41503.6|41500|41506.6|41503|41499.6|41496|36
1725273000000|2024-09-02 10:30:00|41504.1|41500.5|41498.1|41494.5|41505.1|41501.5|41497.6|41494|35
1725273300000|2024-09-02 10:35:00|41497.6|41494|41502.6|41499|41502.6|41499|41495.6|41492|24
1725273600000|2024-09-02 10:40:00|41502.1|41498.5|41499.6|41496|41503.1|41499.5|41498.1|41494.5|22
1725273900000|2024-09-02 10:45:00|41500.1|41496.5|41488.1|41484.5|41502.1|41498.5|41487.1|41483.5|48
1725274200000|2024-09-02 10:50:00|41488.6|41485|41485.1|41481.5|41489.1|41485.5|41482.1|41478.5|104
1725274500000|2024-09-02 10:55:00|41484.6|41481|41483.1|41479.5|41486.1|41482.5|41481.1|41477.5|132
1725274800000|2024-09-02 11:00:00|41483.6|41480|41498.6|41495|41500.1|41496.5|41483.6|41480|84
1725275100000|2024-09-02 11:05:00|41498.1|41494.5|41489.1|41485.5|41499.1|41495.5|41487.1|41483.5|30
1725275400000|2024-09-02 11:10:00|41488.6|41485|41496.1|41492.5|41497.1|41493.5|41488.6|41485|60
1725275700000|2024-09-02 11:15:00|41496.6|41493|41502.1|41498.5|41502.1|41498.5|41496.6|41493|14
1725276000000|2024-09-02 11:20:00|41502.6|41499|41495.1|41491.5|41504.6|41501|41494.6|41491|30
1725276300000|2024-09-02 11:25:00|41496.1|41492.5|41490.1|41486.5|41499.1|41495.5|41490.1|41486.5|9
1725276600000|2024-09-02 11:30:00|41489.6|41486|41496.1|41492.5|41496.6|41493|41488.1|41484.5|53
1725276900000|2024-09-02 11:35:00|41495.6|41492|41496.1|41492.5|41503.1|41499.5|41495.1|41491.5|56
1725277200000|2024-09-02 11:40:00|41495.6|41492|41499.1|41495.5|41500.1|41496.5|41493.6|41490|23
1725277500000|2024-09-02 11:45:00|41498.6|41495|41504.1|41500.5|41505.6|41502|41498.1|41494.5|22
1725277800000|2024-09-02 11:50:00|41504.6|41501|41506.1|41502.5|41507.1|41503.5|41501.1|41497.5|43
1725278100000|2024-09-02 11:55:00|41506.6|41503|41505.6|41502|41507.6|41504|41504.1|41500.5|27
1725278400000|2024-09-02 12:00:00|41506.1|41502.5|41505.1|41501.5|41508.1|41504.5|41499.1|41495.5|65
1725278700000|2024-09-02 12:05:00|41505.6|41502|41505.1|41501.5|41512.6|41509|41504.1|41500.5|54
1725279000000|2024-09-02 12:10:00|41504.6|41501|41508.1|41504.5|41509.1|41505.5|41504.1|41500.5|35
1725279300000|2024-09-02 12:15:00|41508.6|41505|41509.6|41506|41512.1|41508.5|41506.1|41502.5|64
1725279600000|2024-09-02 12:20:00|41510.1|41506.5|41510.1|41506.5|41511.1|41507.5|41507.6|41504|37
1725279900000|2024-09-02 12:25:00|41509.6|41506|41516.1|41512.5|41516.1|41512.5|41508.6|41505|45
1725280200000|2024-09-02 12:30:00|41516.6|41513|41514.1|41510.5|41517.6|41514|41511.6|41508|38
1725280500000|2024-09-02 12:35:00|41514.6|41511|41513.6|41510|41515.1|41511.5|41507.6|41504|41
1725280800000|2024-09-02 12:40:00|41513.1|41509.5|41506.1|41502.5|41514.1|41510.5|41503.6|41500|60
1725281100000|2024-09-02 12:45:00|41506.6|41503|41510.6|41507|41511.1|41507.5|41505.1|41501.5|50
1725281400000|2024-09-02 12:50:00|41511.1|41507.5|41509.1|41505.5|41515.1|41511.5|41508.1|41504.5|74
1725281700000|2024-09-02 12:55:00|41509.6|41506|41514.1|41510.5|41514.6|41511|41507.6|41504|50
1725282000000|2024-09-02 13:00:00|41513.6|41510|41511.6|41508|41520.6|41517|41511.6|41508|70
1725282300000|2024-09-02 13:05:00|41511.1|41507.5|41506.1|41502.5|41511.6|41508|41503.6|41500|87
1725282600000|2024-09-02 13:10:00|41505.6|41502|41506.1|41502.5|41510.6|41507|41496.1|41492.5|114
1725282900000|2024-09-02 13:15:00|41505.6|41502|41505.1|41501.5|41512.1|41508.5|41503.6|41500|50
1725283200000|2024-09-02 13:20:00|41505.6|41502|41508.6|41505|41514.6|41511|41503.6|41500|152
1725283500000|2024-09-02 13:25:00|41508.1|41504.5|41509.6|41506|41511.6|41508|41500.6|41497|133
1725283800000|2024-09-02 13:30:00|41509|41506.6|41493|41490.6|41514|41511.6|41493|41490.6|337
1725284100000|2024-09-02 13:35:00|41492.5|41490.1|41499|41496.6|41501|41498.6|41490.5|41488.1|265
1725284400000|2024-09-02 13:40:00|41499.5|41497.1|41513.5|41511.1|41516.5|41514.1|41499|41496.6|346
1725284700000|2024-09-02 13:45:00|41514|41511.6|41502|41499.6|41515.5|41513.1|41501|41498.6|244
1725285000000|2024-09-02 13:50:00|41502.5|41500.1|41503|41500.6|41509.5|41507.1|41501|41498.6|113
1725285300000|2024-09-02 13:55:00|41503.5|41501.1|41491.5|41489.1|41508.5|41506.1|41489.5|41487.1|145
1725285600000|2024-09-02 14:00:00|41492|41489.6|41478|41475.6|41493|41490.6|41477.5|41475.1|328
1725285900000|2024-09-02 14:05:00|41477.5|41475.1|41476.5|41474.1|41483.5|41481.1|41473.5|41471.1|229
1725286200000|2024-09-02 14:10:00|41476|41473.6|41465.5|41463.1|41476.5|41474.1|41465|41462.6|129
1725286500000|2024-09-02 14:15:00|41466|41463.6|41464|41461.6|41473|41470.6|41461|41458.6|271
1725286800000|2024-09-02 14:20:00|41463.5|41461.1|41465|41462.6|41468.5|41466.1|41455.5|41453.1|189
1725287100000|2024-09-02 14:25:00|41465.5|41463.1|41477.5|41475.1|41477.5|41475.1|41464.5|41462.1|173
1725287400000|2024-09-02 14:30:00|41478|41475.6|41498.5|41496.1|41499.5|41497.1|41477.5|41475.1|301
1725287700000|2024-09-02 14:35:00|41499|41496.6|41528.5|41526.1|41528.5|41526.1|41499|41496.6|387
1725288000000|2024-09-02 14:40:00|41529|41526.6|41527.5|41525.1|41532|41529.6|41521|41518.6|210
1725288300000|2024-09-02 14:45:00|41527|41524.6|41537|41534.6|41537.5|41535.1|41527|41524.6|226
1725288600000|2024-09-02 14:50:00|41537.5|41535.1|41548.5|41546.1|41552|41549.6|41537.5|41535.1|229
1725288900000|2024-09-02 14:55:00|41549|41546.6|41540|41537.6|41549|41546.6|41534|41531.6|145
1725289200000|2024-09-02 15:00:00|41540.5|41538.1|41527.5|41525.1|41541.5|41539.1|41524.5|41522.1|193
1725289500000|2024-09-02 15:05:00|41528|41525.6|41529|41526.6|41533|41530.6|41525|41522.6|140
1725289800000|2024-09-02 15:10:00|41529.5|41527.1|41527.5|41525.1|41534.5|41532.1|41521.5|41519.1|212
1725290100000|2024-09-02 15:15:00|41528|41525.6|41525.5|41523.1|41528|41525.6|41521.5|41519.1|171
1725290400000|2024-09-02 15:20:00|41526|41523.6|41520.5|41518.1|41530|41527.6|41513.5|41511.1|156
1725290700000|2024-09-02 15:25:00|41520|41517.6|41508|41505.6|41524|41521.6|41506.5|41504.1|163
1725291000000|2024-09-02 15:30:00|41508.5|41506.1|41511.5|41509.1|41515.5|41513.1|41506.5|41504.1|234
1725291300000|2024-09-02 15:35:00|41512|41509.6|41519.5|41517.1|41524.5|41522.1|41510.5|41508.1|155
1725291600000|2024-09-02 15:40:00|41519|41516.6|41525|41522.6|41526.5|41524.1|41518|41515.6|70
1725291900000|2024-09-02 15:45:00|41526|41523.6|41513.5|41511.1|41526.5|41524.1|41511.5|41509.1|85
1725292200000|2024-09-02 15:50:00|41514|41511.6|41516.5|41514.1|41523.5|41521.1|41513.5|41511.1|85
1725292500000|2024-09-02 15:55:00|41516|41513.6|41518.5|41516.1|41521|41518.6|41515.5|41513.1|138
1725292800000|2024-09-02 16:00:00|41519|41516.6|41515.5|41513.1|41520.5|41518.1|41513|41510.6|119
1725293100000|2024-09-02 16:05:00|41516|41513.6|41515|41512.6|41517|41514.6|41510.5|41508.1|43
1725293400000|2024-09-02 16:10:00|41515.5|41513.1|41519.5|41517.1|41520|41517.6|41513.5|41511.1|80
1725293700000|2024-09-02 16:15:00|41520|41517.6|41505.5|41503.1|41520|41517.6|41505|41502.6|98
1725294000000|2024-09-02 16:20:00|41506|41503.6|41506.5|41504.1|41507|41504.6|41499.5|41497.1|103
1725294300000|2024-09-02 16:25:00|41506|41503.6|41510.5|41508.1|41512.5|41510.1|41500|41497.6|268
1725294600000|2024-09-02 16:30:00|41516.5|41514.1|41527|41524.6|41528|41525.6|41512.5|41510.1|311
1725294900000|2024-09-02 16:35:00|41527.5|41525.1|41526.5|41524.1|41529|41526.6|41516|41513.6|110
1725295200000|2024-09-02 16:40:00|41526|41523.6|41531|41528.6|41532.5|41530.1|41523.5|41521.1|96
1725295500000|2024-09-02 16:45:00|41529.5|41527.1|41521.5|41519.1|41531|41528.6|41521.5|41519.1|72
1725295800000|2024-09-02 16:50:00|41522|41519.6|41513.5|41511.1|41522|41519.6|41503|41500.6|184
1725296100000|2024-09-02 16:55:00|41513|41510.6|41533.5|41531.1|41535|41532.6|41507.5|41505.1|180
1725296400000|2024-09-02 17:00:00|41533|41530.6|41536.7|41526.9|41536.7|41530.6|41533|41526.9|0
1725314400000|2024-09-02 22:00:00|41537.7|41532.9|41530.2|41525.4|41558.7|41553.9|41522.2|41517.4|272
1725314700000|2024-09-02 22:05:00|41530.7|41525.9|41515.7|41510.9|41530.7|41525.9|41514.2|41509.4|204
1725315000000|2024-09-02 22:10:00|41517.7|41512.9|41526.7|41521.9|41526.7|41521.9|41517.2|41512.4|42
1725315300000|2024-09-02 22:15:00|41527.2|41522.4|41505.7|41500.9|41527.7|41522.9|41505.2|41500.4|94
1725315600000|2024-09-02 22:20:00|41505.2|41500.4|41506.2|41501.4|41513.7|41508.9|41503.2|41498.4|90
1725315900000|2024-09-02 22:25:00|41506.7|41501.9|41498.2|41493.4|41506.7|41501.9|41498.2|41493.4|80
1725316200000|2024-09-02 22:30:00|41498.7|41493.9|41495.7|41490.9|41503.7|41498.9|41495.2|41490.4|37
1725316500000|2024-09-02 22:35:00|41496.7|41491.9|41491.7|41486.9|41496.7|41491.9|41488.7|41483.9|44
1725316800000|2024-09-02 22:40:00|41492.7|41487.9|41492.2|41487.4|41498.2|41493.4|41490.7|41485.9|71
1725317100000|2024-09-02 22:45:00|41491.7|41486.9|41492.2|41487.4|41492.7|41487.9|41482.7|41477.9|92
1725317400000|2024-09-02 22:50:00|41492.7|41487.9|41492.7|41487.9|41493.7|41488.9|41484.7|41479.9|30
1725317700000|2024-09-02 22:55:00|41492.2|41487.4|41491.7|41486.9|41492.7|41487.9|41488.2|41483.4|19
1725318000000|2024-09-02 23:00:00|41492.2|41487.4|41482.7|41477.9|41493.2|41488.4|41480.7|41475.9|90
1725318300000|2024-09-02 23:05:00|41482.2|41477.4|41483.7|41478.9|41486.2|41481.4|41477.7|41472.9|79
1725318600000|2024-09-02 23:10:00|41482.2|41477.4|41480.7|41475.9|41482.7|41477.9|41479.7|41474.9|25
1725318900000|2024-09-02 23:15:00|41479.7|41474.9|41481.7|41476.9|41481.7|41476.9|41475.2|41470.4|60
1725319200000|2024-09-02 23:20:00|41482.2|41477.4|41482.7|41477.9|41485.7|41480.9|41465.7|41460.9|331
1725319500000|2024-09-02 23:25:00|41483.2|41478.4|41490.2|41485.4|41492.2|41487.4|41480.2|41475.4|106
1725319800000|2024-09-02 23:30:00|41489.7|41484.9|41489.7|41484.9|41490.2|41485.4|41485.2|41480.4|37
1725320100000|2024-09-02 23:35:00|41490.2|41485.4|41486.7|41481.9|41493.2|41488.4|41483.7|41478.9|56
1725320400000|2024-09-02 23:40:00|41486.2|41481.4|41486.7|41481.9|41488.7|41483.9|41476.7|41471.9|169
1725320700000|2024-09-02 23:45:00|41487.2|41482.4|41500.7|41495.9|41501.2|41496.4|41487.2|41482.4|63
1725321000000|2024-09-02 23:50:00|41500.2|41495.4|41489.7|41484.9|41500.7|41495.9|41487.7|41482.9|65
1725321300000|2024-09-02 23:55:00|41490.2|41485.4|41488.2|41483.4|41493.2|41488.4|41482.2|41477.4|56
1725321600000|2024-09-03 00:00:00|41488.7|41483.9|41495.7|41490.9|41500.2|41495.4|41488.7|41483.9|87
1725321900000|2024-09-03 00:05:00|41495.2|41490.4|41487.7|41482.9|41495.7|41490.9|41476.7|41471.9|114
1725322200000|2024-09-03 00:10:00|41487.2|41482.4|41497.2|41492.4|41498.7|41493.9|41481.2|41476.4|47
1725322500000|2024-09-03 00:15:00|41497.7|41492.9|41506.2|41501.4|41509.2|41504.4|41489.2|41484.4|57
1725322800000|2024-09-03 00:20:00|41506.7|41501.9|41509.2|41504.4|41509.2|41504.4|41500.7|41495.9|43
1725323100000|2024-09-03 00:25:00|41507.7|41502.9|41508.2|41503.4|41511.2|41506.4|41505.2|41500.4|122
1725323400000|2024-09-03 00:30:00|41507.7|41502.9|41505.2|41500.4|41507.7|41502.9|41499.7|41494.9|51
1725323700000|2024-09-03 00:35:00|41504.7|41499.9|41497.7|41492.9|41505.2|41500.4|41494.2|41489.4|35
1725324000000|2024-09-03 00:40:00|41497.2|41492.4|41496.7|41491.9|41499.2|41494.4|41492.7|41487.9|15
1725324300000|2024-09-03 00:45:00|41497.2|41492.4|41495.2|41490.4|41497.2|41492.4|41491.7|41486.9|19
1725324600000|2024-09-03 00:50:00|41495.7|41490.9|41487.7|41482.9|41495.7|41490.9|41484.7|41479.9|40
1725324900000|2024-09-03 00:55:00|41488.2|41483.4|41495.7|41490.9|41496.7|41491.9|41488.2|41483.4|21
1725325200000|2024-09-03 01:00:00|41496.2|41491.4|41497.7|41492.9|41502.2|41497.4|41496.2|41491.4|35
1725325500000|2024-09-03 01:05:00|41498.2|41493.4|41509.7|41504.9|41510.7|41505.9|41497.7|41492.9|44
1725325800000|2024-09-03 01:10:00|41510.2|41505.4|41512.7|41507.9|41513.2|41508.4|41507.7|41502.9|64
1725326100000|2024-09-03 01:15:00|41513.2|41508.4|41520.7|41515.9|41523.7|41518.9|41511.7|41506.9|102
1725326400000|2024-09-03 01:20:00|41520.2|41515.4|41520.7|41515.9|41523.2|41518.4|41517.7|41512.9|88
1725326700000|2024-09-03 01:25:00|41520.2|41515.4|41515.7|41510.9|41520.7|41515.9|41511.7|41506.9|60
1725327000000|2024-09-03 01:30:00|41516.2|41511.4|41510.2|41505.4|41517.2|41512.4|41509.7|41504.9|18
1725327300000|2024-09-03 01:35:00|41510.7|41505.9|41512.2|41507.4|41513.7|41508.9|41509.2|41504.4|19
1725327600000|2024-09-03 01:40:00|41511.7|41506.9|41514.2|41509.4|41516.7|41511.9|41510.7|41505.9|41
1725327900000|2024-09-03 01:45:00|41514.7|41509.9|41522.2|41517.4|41522.7|41517.9|41512.7|41507.9|89
1725328200000|2024-09-03 01:50:00|41521.7|41516.9|41523.7|41518.9|41525.2|41520.4|41521.7|41516.9|18
1725328500000|2024-09-03 01:55:00|41524.2|41519.4|41521.7|41516.9|41524.2|41519.4|41520.7|41515.9|24
1725328800000|2024-09-03 02:00:00|41522.2|41517.4|41516.2|41511.4|41524.2|41519.4|41514.7|41509.9|53
1725329100000|2024-09-03 02:05:00|41516.7|41511.9|41513.7|41508.9|41517.2|41512.4|41512.7|41507.9|40
1725329400000|2024-09-03 02:10:00|41514.2|41509.4|41517.7|41512.9|41519.7|41514.9|41512.7|41507.9|19
1725329700000|2024-09-03 02:15:00|41517.2|41512.4|41516.7|41511.9|41518.7|41513.9|41515.2|41510.4|8
1725330000000|2024-09-03 02:20:00|41517.2|41512.4|41519.7|41514.9|41519.7|41514.9|41513.7|41508.9|30
1725330300000|2024-09-03 02:25:00|41519.2|41514.4|41520.7|41515.9|41520.7|41515.9|41515.2|41510.4|34
1725330600000|2024-09-03 02:30:00|41520.2|41515.4|41520.7|41515.9|41521.7|41516.9|41518.7|41513.9|14
1725330900000|2024-09-03 02:35:00|41520.2|41515.4|41511.2|41506.4|41520.7|41515.9|41511.2|41506.4|34
1725331200000|2024-09-03 02:40:00|41511.7|41506.9|41507.7|41502.9|41511.7|41506.9|41503.7|41498.9|34
1725331500000|2024-09-03 02:45:00|41508.2|41503.4|41506.7|41501.9|41508.7|41503.9|41504.2|41499.4|24
1725331800000|2024-09-03 02:50:00|41506.2|41501.4|41504.7|41499.9|41506.7|41501.9|41504.7|41499.9|6
1725332100000|2024-09-03 02:55:00|41504.2|41499.4|41488.7|41483.9|41504.7|41499.9|41485.7|41480.9|134
1725332400000|2024-09-03 03:00:00|41488.2|41483.4|41475.7|41470.9|41490.7|41485.9|41471.7|41466.9|123
1725332700000|2024-09-03 03:05:00|41475.2|41470.4|41463.7|41458.9|41475.7|41470.9|41456.7|41451.9|188
1725333000000|2024-09-03 03:10:00|41463.2|41458.4|41464.2|41459.4|41464.7|41459.9|41453.7|41448.9|87
1725333300000|2024-09-03 03:15:00|41464.7|41459.9|41470.2|41465.4|41473.2|41468.4|41460.2|41455.4|125
1725333600000|2024-09-03 03:20:00|41470.7|41465.9|41466.7|41461.9|41472.7|41467.9|41463.2|41458.4|62
1725333900000|2024-09-03 03:25:00|41467.7|41462.9|41465.7|41460.9|41469.7|41464.9|41464.7|41459.9|41
1725334200000|2024-09-03 03:30:00|41465.2|41460.4|41468.2|41463.4|41470.7|41465.9|41462.7|41457.9|47
1725334500000|2024-09-03 03:35:00|41468.7|41463.9|41470.2|41465.4|41475.7|41470.9|41467.7|41462.9|52
1725334800000|2024-09-03 03:40:00|41470.7|41465.9|41479.7|41474.9|41479.7|41474.9|41470.7|41465.9|43
1725335100000|2024-09-03 03:45:00|41479.2|41474.4|41488.2|41483.4|41490.7|41485.9|41478.2|41473.4|37
1725335400000|2024-09-03 03:50:00|41488.7|41483.9|41486.7|41481.9|41490.2|41485.4|41485.7|41480.9|68
1725335700000|2024-09-03 03:55:00|41486.2|41481.4|41489.2|41484.4|41490.7|41485.9|41485.7|41480.9|30
1725336000000|2024-09-03 04:00:00|41488.7|41483.9|41483.7|41478.9|41489.2|41484.4|41482.2|41477.4|28
1725336300000|2024-09-03 04:05:00|41483.2|41478.4|41480.7|41475.9|41484.2|41479.4|41478.7|41473.9|22
1725336600000|2024-09-03 04:10:00|41480.2|41475.4|41483.7|41478.9|41486.7|41481.9|41480.2|41475.4|34
1725336900000|2024-09-03 04:15:00|41484.2|41479.4|41482.7|41477.9|41486.7|41481.9|41482.2|41477.4|28
1725337200000|2024-09-03 04:20:00|41482.2|41477.4|41475.7|41470.9|41483.2|41478.4|41474.7|41469.9|58
1725337500000|2024-09-03 04:25:00|41474.7|41469.9|41478.7|41473.9|41480.7|41475.9|41474.2|41469.4|19
1725337800000|2024-09-03 04:30:00|41478.2|41473.4|41479.2|41474.4|41481.7|41476.9|41477.7|41472.9|15
1725338100000|2024-09-03 04:35:00|41478.7|41473.9|41479.7|41474.9|41480.2|41475.4|41476.7|41471.9|13
1725338400000|2024-09-03 04:40:00|41480.2|41475.4|41479.2|41474.4|41480.7|41475.9|41475.7|41470.9|48
1725338700000|2024-09-03 04:45:00|41478.7|41473.9|41477.7|41472.9|41479.7|41474.9|41476.7|41471.9|16
1725339000000|2024-09-03 04:50:00|41477.2|41472.4|41478.7|41473.9|41480.7|41475.9|41476.7|41471.9|6
1725339300000|2024-09-03 04:55:00|41478.2|41473.4|41475.2|41470.4|41478.7|41473.9|41473.2|41468.4|57
1725339600000|2024-09-03 05:00:00|41475.7|41470.9|41478.7|41473.9|41483.2|41478.4|41474.7|41469.9|28
1725339900000|2024-09-03 05:05:00|41479.7|41474.9|41481.7|41476.9|41482.7|41477.9|41475.7|41470.9|40
1725340200000|2024-09-03 05:10:00|41481.2|41476.4|41486.7|41481.9|41486.7|41481.9|41477.2|41472.4|107
1725340500000|2024-09-03 05:15:00|41487.7|41482.9|41493.2|41488.4|41493.7|41488.9|41484.7|41479.9|72
1725340800000|2024-09-03 05:20:00|41493.7|41488.9|41485.2|41480.4|41494.2|41489.4|41482.7|41477.9|89
1725341100000|2024-09-03 05:25:00|41485.7|41480.9|41490.7|41485.9|41492.2|41487.4|41485.7|41480.9|30
1725341400000|2024-09-03 05:30:00|41489.7|41484.9|41491.7|41486.9|41495.2|41490.4|41488.2|41483.4|63
1725341700000|2024-09-03 05:35:00|41492.2|41487.4|41495.2|41490.4|41498.2|41493.4|41489.2|41484.4|51
1725342000000|2024-09-03 05:40:00|41495.7|41490.9|41493.7|41488.9|41498.2|41493.4|41492.7|41487.9|58
1725342300000|2024-09-03 05:45:00|41493.2|41488.4|41490.7|41485.9|41494.2|41489.4|41488.7|41483.9|43
1725342600000|2024-09-03 05:50:00|41491.2|41486.4|41494.7|41489.9|41496.2|41491.4|41489.7|41484.9|39
1725342900000|2024-09-03 05:55:00|41495.2|41490.4|41499.7|41494.9|41500.7|41495.9|41489.2|41484.4|91
1725343200000|2024-09-03 06:00:00|41499.1|41495.5|41484.1|41480.5|41500.1|41496.5|41477.1|41473.5|175
1725343500000|2024-09-03 06:05:00|41484.6|41481|41497.1|41493.5|41499.6|41496|41484.1|41480.5|114
1725343800000|2024-09-03 06:10:00|41496.6|41493|41484.1|41480.5|41499.6|41496|41479.1|41475.5|120
1725344100000|2024-09-03 06:15:00|41484.6|41481|41482.6|41479|41487.1|41483.5|41478.6|41475|51
1725344400000|2024-09-03 06:20:00|41482.1|41478.5|41482.1|41478.5|41486.1|41482.5|41478.1|41474.5|36
1725344700000|2024-09-03 06:25:00|41482.6|41479|41493.1|41489.5|41493.1|41489.5|41467.1|41463.5|88
1725345000000|2024-09-03 06:30:00|41493.6|41490|41489.1|41485.5|41500.6|41497|41487.1|41483.5|100
1725345300000|2024-09-03 06:35:00|41489.6|41486|41498.1|41494.5|41500.1|41496.5|41489.1|41485.5|80
1725345600000|2024-09-03 06:40:00|41498.6|41495|41504.1|41500.5|41507.1|41503.5|41498.1|41494.5|143
1725345900000|2024-09-03 06:45:00|41504.6|41501|41508.1|41504.5|41511.1|41507.5|41503.1|41499.5|53
1725346200000|2024-09-03 06:50:00|41507.6|41504|41508.1|41504.5|41509.6|41506|41504.1|41500.5|30
1725346500000|2024-09-03 06:55:00|41507.6|41504|41495.1|41491.5|41512.1|41508.5|41492.1|41488.5|154
1725346800000|2024-09-03 07:00:00|41494.1|41490.5|41520.1|41516.5|41528.6|41525|41494.1|41490.5|295
1725347100000|2024-09-03 07:05:00|41518.1|41514.5|41515.1|41511.5|41523.1|41519.5|41506.1|41502.5|205
1725347400000|2024-09-03 07:10:00|41515.6|41512|41517.1|41513.5|41520.1|41516.5|41512.1|41508.5|146
1725347700000|2024-09-03 07:15:00|41516.6|41513|41518.6|41515|41522.1|41518.5|41512.6|41509|62
1725348000000|2024-09-03 07:20:00|41518.1|41514.5|41521.1|41517.5|41522.1|41518.5|41511.1|41507.5|54
1725348300000|2024-09-03 07:25:00|41520.6|41517|41515.1|41511.5|41522.6|41519|41514.6|41511|43
1725348600000|2024-09-03 07:30:00|41514.6|41511|41510.6|41507|41518.1|41514.5|41508.1|41504.5|109
1725348900000|2024-09-03 07:35:00|41510.1|41506.5|41509.1|41505.5|41512.1|41508.5|41507.1|41503.5|64
1725349200000|2024-09-03 07:40:00|41508.6|41505|41521.1|41517.5|41525.6|41522|41502.1|41498.5|266
1725349500000|2024-09-03 07:45:00|41521.6|41518|41510.6|41507|41522.6|41519|41507.1|41503.5|102
1725349800000|2024-09-03 07:50:00|41511.1|41507.5|41511.6|41508|41513.1|41509.5|41502.6|41499|159
1725350100000|2024-09-03 07:55:00|41511.1|41507.5|41520.1|41516.5|41520.6|41517|41508.1|41504.5|89
1725350400000|2024-09-03 08:00:00|41519.1|41515.5|41505.1|41501.5|41524.1|41520.5|41504.6|41501|232
1725350700000|2024-09-03 08:05:00|41504.6|41501|41515.1|41511.5|41515.1|41511.5|41504.6|41501|147
1725351000000|2024-09-03 08:10:00|41514.6|41511|41496.1|41492.5|41517.6|41514|41493.1|41489.5|233
1725351300000|2024-09-03 08:15:00|41495.6|41492|41489.1|41485.5|41501.6|41498|41488.1|41484.5|143
1725351600000|2024-09-03 08:20:00|41488.6|41485|41480.1|41476.5|41492.1|41488.5|41475.1|41471.5|167
1725351900000|2024-09-03 08:25:00|41479.1|41475.5|41465.1|41461.5|41480.1|41476.5|41458.6|41455|266
1725352200000|2024-09-03 08:30:00|41465.6|41462|41431.1|41427.5|41466.1|41462.5|41429.1|41425.5|282
1725352500000|2024-09-03 08:35:00|41431.6|41428|41434.1|41430.5|41437.6|41434|41419.1|41415.5|189
1725352800000|2024-09-03 08:40:00|41434.6|41431|41444.1|41440.5|41451.1|41447.5|41424.1|41420.5|154
1725353100000|2024-09-03 08:45:00|41443.6|41440|41434.6|41431|41445.1|41441.5|41428.1|41424.5|95
1725353400000|2024-09-03 08:50:00|41435.1|41431.5|41426.1|41422.5|41435.1|41431.5|41419.1|41415.5|192
1725353700000|2024-09-03 08:55:00|41425.6|41422|41412.1|41408.5|41436.1|41432.5|41412.1|41408.5|358
1725354000000|2024-09-03 09:00:00|41412.6|41409|41424.6|41421|41426.1|41422.5|41407.6|41404|296
1725354300000|2024-09-03 09:05:00|41425.1|41421.5|41423.1|41419.5|41428.1|41424.5|41417.1|41413.5|154
1725354600000|2024-09-03 09:10:00|41423.6|41420|41372.6|41369|41423.6|41420|41369.1|41365.5|416
1725354900000|2024-09-03 09:15:00|41373.1|41369.5|41372.6|41369|41379.1|41375.5|41365.1|41361.5|307
1725355200000|2024-09-03 09:20:00|41373.1|41369.5|41391.1|41387.5|41395.1|41391.5|41366.1|41362.5|516
1725355500000|2024-09-03 09:25:00|41391.6|41388|41391.1|41387.5|41407.1|41403.5|41388.1|41384.5|247
1725355800000|2024-09-03 09:30:00|41390.6|41387|41392.1|41388.5|41397.1|41393.5|41366.1|41362.5|268
1725356100000|2024-09-03 09:35:00|41391.6|41388|41380.6|41377|41400.1|41396.5|41380.1|41376.5|145
1725356400000|2024-09-03 09:40:00|41380.1|41376.5|41381.1|41377.5|41387.1|41383.5|41373.1|41369.5|260
1725356700000|2024-09-03 09:45:00|41380.6|41377|41376.1|41372.5|41381.1|41377.5|41371.1|41367.5|84
1725357000000|2024-09-03 09:50:00|41375.6|41372|41373.1|41369.5|41381.1|41377.5|41369.1|41365.5|90
1725357300000|2024-09-03 09:55:00|41374.1|41370.5|41361.1|41357.5|41377.6|41374|41359.6|41356|151
1725357600000|2024-09-03 10:00:00|41361.6|41358|41354.1|41350.5|41363.1|41359.5|41336.1|41332.5|354
1725357900000|2024-09-03 10:05:00|41354.6|41351|41336.1|41332.5|41358.1|41354.5|41335.6|41332|175
1725358200000|2024-09-03 10:10:00|41336.6|41333|41355.1|41351.5|41359.6|41356|41332.6|41329|333
1725358500000|2024-09-03 10:15:00|41355.6|41352|41345.1|41341.5|41355.6|41352|41339.6|41336|260
1725358800000|2024-09-03 10:20:00|41345.6|41342|41339.1|41335.5|41351.1|41347.5|41339.1|41335.5|122
1725359100000|2024-09-03 10:25:00|41340.1|41336.5|41357.1|41353.5|41358.6|41355|41340.1|41336.5|138
1725359400000|2024-09-03 10:30:00|41356.6|41353|41349.6|41346|41365.6|41362|41348.6|41345|121
1725359700000|2024-09-03 10:35:00|41350.1|41346.5|41340.6|41337|41350.1|41346.5|41327.1|41323.5|138
1725360000000|2024-09-03 10:40:00|41340.1|41336.5|41348.1|41344.5|41354.1|41350.5|41338.1|41334.5|119
1725360300000|2024-09-03 10:45:00|41348.6|41345|41358.1|41354.5|41358.1|41354.5|41339.1|41335.5|123
1725360600000|2024-09-03 10:50:00|41358.6|41355|41362.6|41359|41366.1|41362.5|41356.1|41352.5|170
1725360900000|2024-09-03 10:55:00|41363.1|41359.5|41361.1|41357.5|41367.6|41364|41357.6|41354|91
1725361200000|2024-09-03 11:00:00|41361.6|41358|41357.1|41353.5|41373.6|41370|41355.6|41352|231
1725361500000|2024-09-03 11:05:00|41356.6|41353|41358.1|41354.5|41360.6|41357|41340.1|41336.5|177
1725361800000|2024-09-03 11:10:00|41357.6|41354|41354.6|41351|41358.6|41355|41347.1|41343.5|133
1725362100000|2024-09-03 11:15:00|41354.1|41350.5|41367.1|41363.5|41380.1|41376.5|41354.1|41350.5|193
1725362400000|2024-09-03 11:20:00|41368.1|41364.5|41353.1|41349.5|41369.1|41365.5|41352.1|41348.5|160
1725362700000|2024-09-03 11:25:00|41352.6|41349|41359.1|41355.5|41360.1|41356.5|41347.6|41344|200
1725363000000|2024-09-03 11:30:00|41359.6|41356|41366.1|41362.5|41372.6|41369|41356.1|41352.5|228
1725363300000|2024-09-03 11:35:00|41365.6|41362|41361.1|41357.5|41373.1|41369.5|41358.6|41355|108
1725363600000|2024-09-03 11:40:00|41361.6|41358|41347.1|41343.5|41363.1|41359.5|41347.1|41343.5|197
1725363900000|2024-09-03 11:45:00|41346.6|41343|41341.1|41337.5|41356.1|41352.5|41333.6|41330|227
1725364200000|2024-09-03 11:50:00|41341.6|41338|41350.1|41346.5|41351.6|41348|41338.1|41334.5|135
1725364500000|2024-09-03 11:55:00|41350.6|41347|41353.1|41349.5|41355.6|41352|41349.6|41346|126
1725364800000|2024-09-03 12:00:00|41355.1|41351.5|41343.1|41339.5|41355.1|41351.5|41339.6|41336|175
1725365100000|2024-09-03 12:05:00|41342.1|41338.5|41352.1|41348.5|41353.1|41349.5|41337.6|41334|160
1725365400000|2024-09-03 12:10:00|41351.6|41348|41358.1|41354.5|41360.1|41356.5|41344.1|41340.5|140
1725365700000|2024-09-03 12:15:00|41358.6|41355|41349.6|41346|41360.1|41356.5|41344.1|41340.5|115
1725366000000|2024-09-03 12:20:00|41351.1|41347.5|41352.1|41348.5|41364.1|41360.5|41350.1|41346.5|285
1725366300000|2024-09-03 12:25:00|41353.1|41349.5|41348.6|41345|41355.1|41351.5|41342.6|41339|208
1725366600000|2024-09-03 12:30:00|41349.1|41345.5|41353.1|41349.5|41353.6|41350|41334.6|41331|178
1725366900000|2024-09-03 12:35:00|41353.6|41350|41358.1|41354.5|41368.1|41364.5|41343.1|41339.5|317
1725367200000|2024-09-03 12:40:00|41357.6|41354|41352.1|41348.5|41364.6|41361|41350.1|41346.5|254
1725367500000|2024-09-03 12:45:00|41351.1|41347.5|41358.1|41354.5|41363.6|41360|41350.1|41346.5|125
1725367800000|2024-09-03 12:50:00|41358.6|41355|41352.1|41348.5|41365.1|41361.5|41350.1|41346.5|187
1725368100000|2024-09-03 12:55:00|41351.6|41348|41324.1|41320.5|41358.1|41354.5|41320.1|41316.5|378
1725368400000|2024-09-03 13:00:00|41324.6|41321|41341.1|41337.5|41343.1|41339.5|41322.1|41318.5|376
1725368700000|2024-09-03 13:05:00|41341.6|41338|41334.1|41330.5|41356.1|41352.5|41332.6|41329|221
1725369000000|2024-09-03 13:10:00|41334.6|41331|41317.1|41313.5|41339.6|41336|41311.6|41308|311
1725369300000|2024-09-03 13:15:00|41316.6|41313|41320.1|41316.5|41320.1|41316.5|41305.1|41301.5|457
1725369600000|2024-09-03 13:20:00|41319.6|41316|41351.6|41348|41360.1|41356.5|41313.1|41309.5|343
1725369900000|2024-09-03 13:25:00|41352.1|41348.5|41334.1|41330.5|41357.1|41353.5|41301.1|41297.5|1139
1725370200000|2024-09-03 13:30:00|41333.5|41331.1|41402.5|41400.1|41412.5|41410.1|41333.5|41331.1|6506
1725370500000|2024-09-03 13:35:00|41401.5|41399.1|41351.5|41349.1|41435.5|41433.1|41325.5|41323.1|3993
1725370800000|2024-09-03 13:40:00|41348.5|41346.1|41365.5|41363.1|41397|41394.6|41342.5|41340.1|2492
1725371100000|2024-09-03 13:45:00|41364|41361.6|41258.5|41256.1|41374.5|41372.1|41239.5|41237.1|3485
1725371400000|2024-09-03 13:50:00|41259|41256.6|41259.5|41257.1|41268.5|41266.1|41208|41205.6|3898
1725371700000|2024-09-03 13:55:00|41260|41257.6|41298|41295.6|41310.5|41308.1|41229.5|41227.1|2012
1725372000000|2024-09-03 14:00:00|41280.5|41278.1|41110.5|41108.1|41296.5|41294.1|41082|41079.6|5452
1725372300000|2024-09-03 14:05:00|41111|41108.6|41117.9|41115.5|41135.5|41133.1|41087.5|41085.1|2897
1725372600000|2024-09-03 14:10:00|41119.4|41117|41070.8|41068.4|41141.3|41138.9|41068.8|41066.4|2904
1725372900000|2024-09-03 14:15:00|41071.3|41068.9|41111.8|41109.4|41122.8|41120.4|41049.3|41046.9|2637
1725373200000|2024-09-03 14:20:00|41112.8|41110.4|41099.3|41096.9|41131.8|41129.4|41095.8|41093.4|1737
1725373500000|2024-09-03 14:25:00|41099.8|41097.4|41107.3|41104.9|41139.8|41137.4|41065.8|41063.4|2202
1725373800000|2024-09-03 14:30:00|41108.3|41105.9|41075.8|41073.4|41108.3|41105.9|41052.8|41050.4|1903
1725374100000|2024-09-03 14:35:00|41076.8|41074.4|41101.3|41098.9|41110.3|41107.9|41056.8|41054.4|1341
1725374400000|2024-09-03 14:40:00|41100.8|41098.4|41115.3|41112.9|41134.3|41131.9|41081.8|41079.4|1657
1725374700000|2024-09-03 14:45:00|41112.3|41109.9|41078.8|41076.4|41121.3|41118.9|41063.8|41061.4|1985
1725375000000|2024-09-03 14:50:00|41076.8|41074.4|41070.8|41068.4|41103.3|41100.9|41064.8|41062.4|1389
1725375300000|2024-09-03 14:55:00|41068.8|41066.4|41103.8|41101.4|41103.8|41101.4|41068.8|41066.4|1205
1725375600000|2024-09-03 15:00:00|41103.3|41100.9|41137.8|41135.4|41144.8|41142.4|41094.8|41092.4|1795
1725375900000|2024-09-03 15:05:00|41136.8|41134.4|41128.8|41126.4|41179.8|41177.4|41108.8|41106.4|1859
1725376200000|2024-09-03 15:10:00|41129.3|41126.9|41117.8|41115.4|41145.8|41143.4|41107.8|41105.4|859
1725376500000|2024-09-03 15:15:00|41118.3|41115.9|41086.8|41084.4|41137.8|41135.4|41081.3|41078.9|980
1725376800000|2024-09-03 15:20:00|41085.8|41083.4|41097.3|41094.9|41107.8|41105.4|41082.8|41080.4|728
1725377100000|2024-09-03 15:25:00|41099.8|41097.4|41139.3|41136.9|41153.8|41151.4|41093.8|41091.4|1094
1725377400000|2024-09-03 15:30:00|41138.8|41136.4|41127.3|41124.9|41154.3|41151.9|41111.8|41109.4|803
1725377700000|2024-09-03 15:35:00|41128.3|41125.9|41122.8|41120.4|41159.3|41156.9|41119.8|41117.4|727
1725378000000|2024-09-03 15:40:00|41121.2|41118.8|41112.7|41110.3|41131.2|41128.8|41095.7|41093.3|1120
1725378300000|2024-09-03 15:45:00|41112.2|41109.8|41110.7|41108.3|41133.2|41130.8|41105.7|41103.3|623
1725378600000|2024-09-03 15:50:00|41110.2|41107.8|41129.2|41126.8|41131.2|41128.8|41091.7|41089.3|700
1725378900000|2024-09-03 15:55:00|41129.7|41127.3|41108.2|41105.8|41139.2|41136.8|41095.2|41092.8|999
1725379200000|2024-09-03 16:00:00|41107.7|41105.3|41123.7|41121.3|41138.2|41135.8|41103.2|41100.8|765
1725379500000|2024-09-03 16:05:00|41124.7|41122.3|41092.7|41090.3|41145.2|41142.8|41084.7|41082.3|974
1725379800000|2024-09-03 16:10:00|41092.2|41089.8|41122.7|41120.3|41125.2|41122.8|41083.2|41080.8|686
1725380100000|2024-09-03 16:15:00|41121.7|41119.3|41138.7|41136.3|41156.2|41153.8|41111.2|41108.8|1026
1725380400000|2024-09-03 16:20:00|41136.7|41134.3|41133.2|41130.8|41152.7|41150.3|41129.2|41126.8|523
1725380700000|2024-09-03 16:25:00|41132.7|41130.3|41117.2|41114.8|41132.7|41130.3|41084.7|41082.3|744
1725381000000|2024-09-03 16:30:00|41119.7|41117.3|41112.7|41110.3|41130.2|41127.8|41095.2|41092.8|550
1725381300000|2024-09-03 16:35:00|41112.2|41109.8|41096.2|41093.8|41114.2|41111.8|41087.2|41084.8|652
1725381600000|2024-09-03 16:40:00|41096.7|41094.3|41073.7|41071.3|41099.7|41097.3|41057.2|41054.8|1320
1725381900000|2024-09-03 16:45:00|41073.2|41070.8|41054.7|41052.3|41081.7|41079.3|41050.7|41048.3|844
1725382200000|2024-09-03 16:50:00|41055.2|41052.8|41059.2|41056.8|41072.7|41070.3|41048.7|41046.3|601
1725382500000|2024-09-03 16:55:00|41058.7|41056.3|41056.7|41054.3|41068.7|41066.3|41049.2|41046.8|494
1725382800000|2024-09-03 17:00:00|41054.2|41051.8|41072.7|41070.3|41078.7|41076.3|41052.2|41049.8|623
1725383100000|2024-09-03 17:05:00|41072.2|41069.8|41104.7|41102.3|41106.7|41104.3|41069.2|41066.8|859
1725383400000|2024-09-03 17:10:00|41104.2|41101.8|41069.7|41067.3|41115.7|41113.3|41056.2|41053.8|1367
1725383700000|2024-09-03 17:15:00|41067.2|41064.8|41095.7|41093.3|41096.2|41093.8|41066.2|41063.8|554
1725384000000|2024-09-03 17:20:00|41096.2|41093.8|41133.7|41131.3|41140.2|41137.8|41090.7|41088.3|1133
1725384300000|2024-09-03 17:25:00|41135.2|41132.8|41119.2|41116.8|41135.7|41133.3|41108.7|41106.3|435
1725384600000|2024-09-03 17:30:00|41118.7|41116.3|41056.2|41053.8|41123.2|41120.8|41051.7|41049.3|981
1725384900000|2024-09-03 17:35:00|41055.2|41052.8|41109.7|41107.3|41113.2|41110.8|41054.7|41052.3|980
1725385200000|2024-09-03 17:40:00|41110.2|41107.8|41072.7|41070.3|41111.2|41108.8|41058.2|41055.8|666
1725385500000|2024-09-03 17:45:00|41072.2|41069.8|41081.2|41078.8|41086.2|41083.8|41062.2|41059.8|506
1725385800000|2024-09-03 17:50:00|41081.7|41079.3|41077.2|41074.8|41092.7|41090.3|41070.2|41067.8|407
1725386100000|2024-09-03 17:55:00|41075.2|41072.8|41054.2|41051.8|41089.2|41086.8|41050.7|41048.3|545
1725386400000|2024-09-03 18:00:00|41055.2|41052.8|40996.7|40994.3|41055.2|41052.8|40977.7|40975.3|1904
1725386700000|2024-09-03 18:05:00|40996.2|40993.8|40999.2|40996.8|41019.2|41016.8|40989.2|40986.8|1122
1725387000000|2024-09-03 18:10:00|40998.2|40995.8|41003.2|41000.8|41014.2|41011.8|40992.7|40990.3|663
1725387300000|2024-09-03 18:15:00|41002.7|41000.3|40986.7|40984.3|41013.2|41010.8|40978.7|40976.3|1065
1725387600000|2024-09-03 18:20:00|40986.2|40983.8|40998.2|40995.8|41010.2|41007.8|40986.2|40983.8|867
1725387900000|2024-09-03 18:25:00|40998.7|40996.3|40992.7|40990.3|41022.7|41020.3|40989.7|40987.3|669
1725388200000|2024-09-03 18:30:00|40992.2|40989.8|41010.2|41007.8|41022.2|41019.8|40986.7|40984.3|977
1725388500000|2024-09-03 18:35:00|41009.7|41007.3|41000.7|40998.3|41023.2|41020.8|40991.7|40989.3|621
1725388800000|2024-09-03 18:40:00|41001.2|40998.8|40994.2|40991.8|41013.2|41010.8|40986.7|40984.3|429
1725389100000|2024-09-03 18:45:00|40995.2|40992.8|40978.2|40975.8|41006.7|41004.3|40976.7|40974.3|567
1725389400000|2024-09-03 18:50:00|40978.7|40976.3|40956.2|40953.8|40985.7|40983.3|40953.7|40951.3|936
1725389700000|2024-09-03 18:55:00|40956.7|40954.3|40942.2|40939.8|40962.2|40959.8|40926.7|40924.3|994
1725390000000|2024-09-03 19:00:00|40941.2|40938.8|40937.2|40934.8|40957.7|40955.3|40928.7|40926.3|592
1725390300000|2024-09-03 19:05:00|40936.7|40934.3|40936.2|40933.8|40956.2|40953.8|40931.2|40928.8|573
1725390600000|2024-09-03 19:10:00|40935.7|40933.3|40947.7|40945.3|40974.2|40971.8|40932.7|40930.3|871
1725390900000|2024-09-03 19:15:00|40949.2|40946.8|40940.2|40937.8|40956.2|40953.8|40935.2|40932.8|642
1725391200000|2024-09-03 19:20:00|40939.7|40937.3|40968.2|40965.8|40975.2|40972.8|40936.2|40933.8|656
1725391500000|2024-09-03 19:25:00|40969.7|40967.3|40962.2|40959.8|40976.2|40973.8|40953.2|40950.8|680
1725391800000|2024-09-03 19:30:00|40963.7|40961.3|40964.2|40961.8|40992.7|40990.3|40958.2|40955.8|1172
1725392100000|2024-09-03 19:35:00|40964.7|40962.3|40853.2|40850.8|40965.7|40963.3|40847.2|40844.8|2150
1725392400000|2024-09-03 19:40:00|40854.7|40852.3|40850.7|40848.3|40856.7|40854.3|40795.7|40793.3|2841
1725392700000|2024-09-03 19:45:00|40848.7|40846.3|40853.7|40851.3|40853.7|40851.3|40777.7|40775.3|2415
1725393000000|2024-09-03 19:50:00|40851.2|40848.8|40845.7|40843.3|40876.7|40874.3|40816.2|40813.8|2888
1725393300000|2024-09-03 19:55:00|40846.7|40844.3|40941.7|40939.3|40947.7|40945.3|40846.7|40844.3|4900
1725393600000|2024-09-03 20:00:00|40942.9|40938.1|40943.9|40939.1|40954.9|40950.1|40928.9|40924.1|1936
1725393900000|2024-09-03 20:05:00|40943.4|40938.6|40943.9|40939.1|40947.4|40942.6|40929.4|40924.6|545
1725394200000|2024-09-03 20:10:00|40943.4|40938.6|40939.9|40935.1|40944.4|40939.6|40922.9|40918.1|361
1725394500000|2024-09-03 20:15:00|40939.4|40934.6|40917.9|40913.1|40941.9|40937.1|40908.9|40904.1|328
1725394800000|2024-09-03 20:20:00|40918.4|40913.6|40915.4|40910.6|40919.4|40914.6|40895.9|40891.1|314
1725395100000|2024-09-03 20:25:00|40915.9|40911.1|40908.9|40904.1|40918.9|40914.1|40897.4|40892.6|416
1725395400000|2024-09-03 20:30:00|40910.4|40905.6|40914.9|40910.1|40926.9|40922.1|40909.9|40905.1|150
1725395700000|2024-09-03 20:35:00|40915.4|40910.6|40925.9|40921.1|40931.9|40927.1|40915.4|40910.6|156
1725396000000|2024-09-03 20:40:00|40926.4|40921.6|40928.9|40924.1|40933.4|40928.6|40920.9|40916.1|137
1725396300000|2024-09-03 20:45:00|40929.4|40924.6|40927.4|40922.6|40934.9|40930.1|40921.4|40916.6|184
1725396600000|2024-09-03 20:50:00|40927.9|40923.1|40950.4|40945.6|40953.4|40948.6|40927.9|40923.1|146
1725396900000|2024-09-03 20:55:00|40950.9|40946.1|40944.4|40934.6|40957.9|40953.1|40938.9|40934.1|230
1725400800000|2024-09-03 22:00:00|40930.9|40926.1|40911.4|40906.6|40934.9|40930.1|40894.9|40890.1|496
1725401100000|2024-09-03 22:05:00|40912.4|40907.6|40894.4|40889.6|40918.9|40914.1|40881.9|40877.1|204
1725401400000|2024-09-03 22:10:00|40893.9|40889.1|40921.9|40917.1|40922.9|40918.1|40893.9|40889.1|118
1725401700000|2024-09-03 22:15:00|40921.4|40916.6|40924.4|40919.6|40929.9|40925.1|40908.4|40903.6|130
1725402000000|2024-09-03 22:20:00|40925.4|40920.6|40931.4|40926.6|40934.4|40929.6|40922.4|40917.6|144
1725402300000|2024-09-03 22:25:00|40930.9|40926.1|40917.4|40912.6|40935.9|40931.1|40913.9|40909.1|74
1725402600000|2024-09-03 22:30:00|40920.4|40915.6|40934.4|40929.6|40937.4|40932.6|40919.4|40914.6|66
1725402900000|2024-09-03 22:35:00|40933.9|40929.1|40937.4|40932.6|40938.9|40934.1|40933.4|40928.6|45
1725403200000|2024-09-03 22:40:00|40936.9|40932.1|40933.4|40928.6|40939.4|40934.6|40932.4|40927.6|78
1725403500000|2024-09-03 22:45:00|40933.9|40929.1|40926.4|40921.6|40934.9|40930.1|40924.9|40920.1|49
1725403800000|2024-09-03 22:50:00|40926.9|40922.1|40911.9|40907.1|40931.4|40926.6|40911.9|40907.1|72
1725404100000|2024-09-03 22:55:00|40912.9|40908.1|40912.9|40908.1|40920.9|40916.1|40909.4|40904.6|101
1725404400000|2024-09-03 23:00:00|40912.4|40907.6|40915.9|40911.1|40916.9|40912.1|40908.4|40903.6|49
1725404700000|2024-09-03 23:05:00|40909.9|40905.1|40910.4|40905.6|40915.4|40910.6|40901.9|40897.1|135
1725405000000|2024-09-03 23:10:00|40909.9|40905.1|40922.9|40918.1|40923.9|40919.1|40906.9|40902.1|80
1725405300000|2024-09-03 23:15:00|40921.9|40917.1|40925.9|40921.1|40926.4|40921.6|40918.4|40913.6|61
1725405600000|2024-09-03 23:20:00|40926.4|40921.6|40929.9|40925.1|40930.9|40926.1|40924.4|40919.6|71
1725405900000|2024-09-03 23:25:00|40928.9|40924.1|40917.4|40912.6|40928.9|40924.1|40910.4|40905.6|48
1725406200000|2024-09-03 23:30:00|40916.9|40912.1|40919.4|40914.6|40921.9|40917.1|40912.9|40908.1|101
1725406500000|2024-09-03 23:35:00|40919.9|40915.1|40908.9|40904.1|40921.4|40916.6|40904.4|40899.6|60
1725406800000|2024-09-03 23:40:00|40909.4|40904.6|40914.9|40910.1|40915.9|40911.1|40905.9|40901.1|106
1725407100000|2024-09-03 23:45:00|40915.4|40910.6|40892.9|40888.1|40918.9|40914.1|40892.9|40888.1|341
1725407400000|2024-09-03 23:50:00|40881.9|40877.1|40907.9|40903.1|40912.9|40908.1|40876.9|40872.1|173
1725407700000|2024-09-03 23:55:00|40907.4|40902.6|40908.9|40904.1|40917.9|40913.1|40905.9|40901.1|54
1725408000000|2024-09-04 00:00:00|40908.4|40903.6|40934.9|40930.1|40934.9|40930.1|40907.9|40903.1|128
1725408300000|2024-09-04 00:05:00|40934.4|40929.6|40935.4|40930.6|40940.9|40936.1|40928.9|40924.1|132
1725408600000|2024-09-04 00:10:00|40934.9|40930.1|40930.4|40925.6|40935.9|40931.1|40922.9|40918.1|86
1725408900000|2024-09-04 00:15:00|40930.9|40926.1|40911.9|40907.1|40931.4|40926.6|40906.9|40902.1|191
1725409200000|2024-09-04 00:20:00|40912.4|40907.6|40918.9|40914.1|40925.4|40920.6|40909.9|40905.1|74
1725409500000|2024-09-04 00:25:00|40919.9|40915.1|40908.9|40904.1|40920.9|40916.1|40905.4|40900.6|68
1725409800000|2024-09-04 00:30:00|40909.4|40904.6|40904.9|40900.1|40909.9|40905.1|40898.9|40894.1|71
1725410100000|2024-09-04 00:35:00|40905.4|40900.6|40855.9|40851.1|40908.9|40904.1|40851.9|40847.1|311
1725410400000|2024-09-04 00:40:00|40856.4|40851.6|40848.9|40844.1|40869.9|40865.1|40827.9|40823.1|325
1725410700000|2024-09-04 00:45:00|40848.4|40843.6|40866.9|40862.1|40867.9|40863.1|40836.4|40831.6|183
1725411000000|2024-09-04 00:50:00|40867.4|40862.6|40810.9|40806.1|40873.4|40868.6|40806.9|40802.1|295
1725411300000|2024-09-04 00:55:00|40811.4|40806.6|40792.9|40788.1|40829.4|40824.6|40775.9|40771.1|541
1725411600000|2024-09-04 01:00:00|40793.4|40788.6|40808.9|40804.1|40813.9|40809.1|40777.4|40772.6|250
1725411900000|2024-09-04 01:05:00|40807.4|40802.6|40835.4|40830.6|40837.9|40833.1|40802.4|40797.6|208
1725412200000|2024-09-04 01:10:00|40835.9|40831.1|40830.4|40825.6|40837.9|40833.1|40816.4|40811.6|140
1725412500000|2024-09-04 01:15:00|40829.9|40825.1|40784.4|40779.6|40831.4|40826.6|40782.9|40778.1|166
1725412800000|2024-09-04 01:20:00|40784.9|40780.1|40779|40774.2|40818.8|40814|40778|40773.2|198
1725413100000|2024-09-04 01:25:00|40778.5|40773.7|40819.5|40814.7|40820.5|40815.7|40776.5|40771.7|151
1725413400000|2024-09-04 01:30:00|40820|40815.2|40851.5|40846.7|40853.5|40848.7|40819.5|40814.7|171
1725413700000|2024-09-04 01:35:00|40851|40846.2|40862|40857.2|40864.5|40859.7|40850.5|40845.7|121
1725414000000|2024-09-04 01:40:00|40861.5|40856.7|40865|40860.2|40873|40868.2|40858.5|40853.7|154
1725414300000|2024-09-04 01:45:00|40864.5|40859.7|40879|40874.2|40884.5|40879.7|40864.5|40859.7|134
1725414600000|2024-09-04 01:50:00|40878.5|40873.7|40872|40867.2|40882.5|40877.7|40866.5|40861.7|86
1725414900000|2024-09-04 01:55:00|40871.5|40866.7|40852.5|40847.7|40872.5|40867.7|40852.5|40847.7|140
1725415200000|2024-09-04 02:00:00|40853|40848.2|40852.5|40847.7|40856.5|40851.7|40836|40831.2|244
1725415500000|2024-09-04 02:05:00|40852|40847.2|40846|40841.2|40852|40847.2|40836.5|40831.7|79
1725415800000|2024-09-04 02:10:00|40845.5|40840.7|40849|40844.2|40857.5|40852.7|40840|40835.2|93
1725416100000|2024-09-04 02:15:00|40848.5|40843.7|40847.5|40842.7|40860.5|40855.7|40842|40837.2|50
1725416400000|2024-09-04 02:20:00|40847|40842.2|40864|40859.2|40869.5|40864.7|40845|40840.2|40
1725416700000|2024-09-04 02:25:00|40864.5|40859.7|40860.5|40855.7|40869.5|40864.7|40858|40853.2|87
1725417000000|2024-09-04 02:30:00|40860|40855.2|40865.5|40860.7|40871.5|40866.7|40858|40853.2|53
1725417300000|2024-09-04 02:35:00|40865|40860.2|40867|40862.2|40874.5|40869.7|40861.5|40856.7|70
1725417600000|2024-09-04 02:40:00|40867.5|40862.7|40849|40844.2|40867.5|40862.7|40848.5|40843.7|57
1725417900000|2024-09-04 02:45:00|40849.5|40844.7|40843|40838.2|40854.5|40849.7|40834.5|40829.7|180
1725418200000|2024-09-04 02:50:00|40842.5|40837.7|40836|40831.2|40848|40843.2|40833.5|40828.7|35
1725418500000|2024-09-04 02:55:00|40836.5|40831.7|40829|40824.2|40840.5|40835.7|40817.5|40812.7|78
1725418800000|2024-09-04 03:00:00|40830|40825.2|40849|40844.2|40852|40847.2|40828|40823.2|56
1725419100000|2024-09-04 03:05:00|40848.5|40843.7|40839|40834.2|40850.5|40845.7|40838|40833.2|38
1725419400000|2024-09-04 03:10:00|40838.5|40833.7|40833|40828.2|40840.5|40835.7|40831.5|40826.7|37
1725419700000|2024-09-04 03:15:00|40833.5|40828.7|40837.5|40832.7|40839|40834.2|40828.5|40823.7|55
1725420000000|2024-09-04 03:20:00|40838.5|40833.7|40825.5|40820.7|40839|40834.2|40820|40815.2|39
1725420300000|2024-09-04 03:25:00|40826|40821.2|40823|40818.2|40826|40821.2|40816|40811.2|63
1725420600000|2024-09-04 03:30:00|40824.5|40819.7|40823.5|40818.7|40830|40825.2|40817|40812.2|39
1725420900000|2024-09-04 03:35:00|40824|40819.2|40815|40810.2|40824|40819.2|40811.5|40806.7|76
1725421200000|2024-09-04 03:40:00|40814.5|40809.7|40814|40809.2|40825.5|40820.7|40802.5|40797.7|138
1725421500000|2024-09-04 03:45:00|40813.5|40808.7|40803|40798.2|40815|40810.2|40801.5|40796.7|32
1725421800000|2024-09-04 03:50:00|40803.5|40798.7|40795|40790.2|40805|40800.2|40790.5|40785.7|65
1725422100000|2024-09-04 03:55:00|40795.5|40790.7|40809|40804.2|40810.5|40805.7|40794.5|40789.7|48
1725422400000|2024-09-04 04:00:00|40807.5|40802.7|40814|40809.2|40819.5|40814.7|40807.5|40802.7|64
1725422700000|2024-09-04 04:05:00|40814.5|40809.7|40831.5|40826.7|40837.5|40832.7|40812.5|40807.7|53
1725423000000|2024-09-04 04:10:00|40832|40827.2|40819.5|40814.7|40838|40833.2|40814.5|40809.7|120
1725423300000|2024-09-04 04:15:00|40819|40814.2|40806.5|40801.7|40819.5|40814.7|40806.5|40801.7|65
1725423600000|2024-09-04 04:20:00|40807|40802.2|40798.5|40793.7|40810|40805.2|40797|40792.2|89
1725423900000|2024-09-04 04:25:00|40798|40793.2|40796.5|40791.7|40808|40803.2|40791.5|40786.7|103
1725424200000|2024-09-04 04:30:00|40796|40791.2|40805.5|40800.7|40807.5|40802.7|40796|40791.2|30
1725424500000|2024-09-04 04:35:00|40806|40801.2|40808.5|40803.7|40811.5|40806.7|40802.5|40797.7|40
1725424800000|2024-09-04 04:40:00|40808|40803.2|40813.5|40808.7|40819.5|40814.7|40808|40803.2|50
1725425100000|2024-09-04 04:45:00|40813|40808.2|40808.5|40803.7|40815.5|40810.7|40808.5|40803.7|54
1725425400000|2024-09-04 04:50:00|40809|40804.2|40804|40799.2|40811.5|40806.7|40798.5|40793.7|95
1725425700000|2024-09-04 04:55:00|40803.5|40798.7|40799|40794.2|40804.5|40799.7|40795.5|40790.7|30
1725426000000|2024-09-04 05:00:00|40798.5|40793.7|40791.5|40786.7|40799|40794.2|40788.5|40783.7|93
1725426300000|2024-09-04 05:05:00|40792|40787.2|40786.5|40781.7|40796.5|40791.7|40785.5|40780.7|105
1725426600000|2024-09-04 05:10:00|40786|40781.2|40782|40777.2|40794.5|40789.7|40782|40777.2|70
1725426900000|2024-09-04 05:15:00|40782.5|40777.7|40786.5|40781.7|40795.5|40790.7|40780|40775.2|87
1725427200000|2024-09-04 05:20:00|40786|40781.2|40796|40791.2|40800.5|40795.7|40785|40780.2|47
1725427500000|2024-09-04 05:25:00|40796.5|40791.7|40804.5|40799.7|40815.5|40810.7|40796.5|40791.7|56
1725427800000|2024-09-04 05:30:00|40805|40800.2|40804.5|40799.7|40813|40808.2|40799|40794.2|102
1725428100000|2024-09-04 05:35:00|40805|40800.2|40792.5|40787.7|40807.5|40802.7|40792|40787.2|97
1725428400000|2024-09-04 05:40:00|40793|40788.2|40791.5|40786.7|40798.5|40793.7|40787|40782.2|91
1725428700000|2024-09-04 05:45:00|40792|40787.2|40781|40776.2|40802.5|40797.7|40780|40775.2|123
1725429000000|2024-09-04 05:50:00|40781.5|40776.7|40789.5|40784.7|40798|40793.2|40774|40769.2|182
1725429300000|2024-09-04 05:55:00|40789|40784.2|40784.5|40779.7|40803.5|40798.7|40784.5|40779.7|106
1725429600000|2024-09-04 06:00:00|40783.9|40780.3|40804.4|40800.8|40818.9|40815.3|40783.9|40780.3|338
1725429900000|2024-09-04 06:05:00|40804.9|40801.3|40785.4|40781.8|40811.4|40807.8|40778.4|40774.8|276
1725430200000|2024-09-04 06:10:00|40786.4|40782.8|40790.9|40787.3|40796.4|40792.8|40779.9|40776.3|143
1725430500000|2024-09-04 06:15:00|40791.4|40787.8|40793.9|40790.3|40810.4|40806.8|40787.9|40784.3|256
1725430800000|2024-09-04 06:20:00|40794.4|40790.8|40802.4|40798.8|40812.9|40809.3|40791.9|40788.3|176
1725431100000|2024-09-04 06:25:00|40802.9|40799.3|40833.9|40830.3|40834.4|40830.8|40796.9|40793.3|239
1725431400000|2024-09-04 06:30:00|40834.4|40830.8|40820.4|40816.8|40835.9|40832.3|40814.9|40811.3|405
1725431700000|2024-09-04 06:35:00|40819.9|40816.3|40813.9|40810.3|40826.9|40823.3|40812.9|40809.3|119
1725432000000|2024-09-04 06:40:00|40813.4|40809.8|40815.9|40812.3|40815.9|40812.3|40803.9|40800.3|118
1725432300000|2024-09-04 06:45:00|40816.4|40812.8|40813.4|40809.8|40820.9|40817.3|40807.9|40804.3|84
1725432600000|2024-09-04 06:50:00|40813.9|40810.3|40791.4|40787.8|40815.9|40812.3|40788.9|40785.3|183
1725432900000|2024-09-04 06:55:00|40791.9|40788.3|40771.4|40767.8|40793.9|40790.3|40769.4|40765.8|338
1725433200000|2024-09-04 07:00:00|40771.9|40768.3|40816.4|40812.8|40821.9|40818.3|40771.9|40768.3|523
1725433500000|2024-09-04 07:05:00|40815.4|40811.8|40852.9|40849.3|40855.9|40852.3|40808.9|40805.3|396
1725433800000|2024-09-04 07:10:00|40853.4|40849.8|40860.9|40857.3|40886.4|40882.8|40847.9|40844.3|519
1725434100000|2024-09-04 07:15:00|40857.9|40854.3|40851.9|40848.3|40873.4|40869.8|40851.9|40848.3|269
1725434400000|2024-09-04 07:20:00|40852.4|40848.8|40842.9|40839.3|40861.9|40858.3|40829.9|40826.3|322
1725434700000|2024-09-04 07:25:00|40843.4|40839.8|40816.9|40813.3|40848.4|40844.8|40812.4|40808.8|246
1725435000000|2024-09-04 07:30:00|40817.4|40813.8|40835.9|40832.3|40840.9|40837.3|40816.9|40813.3|230
1725435300000|2024-09-04 07:35:00|40836.4|40832.8|40851.4|40847.8|40855.9|40852.3|40819.9|40816.3|206
1725435600000|2024-09-04 07:40:00|40853.9|40850.3|40868.9|40865.3|40875.4|40871.8|40842.9|40839.3|197
1725435900000|2024-09-04 07:45:00|40866.9|40863.3|40889.9|40886.3|40892.9|40889.3|40861.4|40857.8|272
1725436200000|2024-09-04 07:50:00|40890.9|40887.3|40873.9|40870.3|40890.9|40887.3|40867.4|40863.8|167
1725436500000|2024-09-04 07:55:00|40873.4|40869.8|40873.9|40870.3|40880.4|40876.8|40868.4|40864.8|96
1725436800000|2024-09-04 08:00:00|40872.9|40869.3|40876.4|40872.8|40885.4|40881.8|40866.9|40863.3|427
1725437100000|2024-09-04 08:05:00|40876.9|40873.3|40862.9|40859.3|40876.9|40873.3|40856.9|40853.3|299
1725437400000|2024-09-04 08:10:00|40863.9|40860.3|40869.9|40866.3|40878.9|40875.3|40858.9|40855.3|316
1725437700000|2024-09-04 08:15:00|40870.4|40866.8|40884.4|40880.8|40886.4|40882.8|40868.9|40865.3|389
1725438000000|2024-09-04 08:20:00|40883.9|40880.3|40880.9|40877.3|40893.4|40889.8|40875.9|40872.3|229
1725438300000|2024-09-04 08:25:00|40880.4|40876.8|40887.9|40884.3|40895.9|40892.3|40880.4|40876.8|155
1725438600000|2024-09-04 08:30:00|40888.4|40884.8|40899.9|40896.3|40913.9|40910.3|40884.9|40881.3|549
1725438900000|2024-09-04 08:35:00|40900.4|40896.8|40863.9|40860.3|40900.4|40896.8|40862.9|40859.3|253
1725439200000|2024-09-04 08:40:00|40864.4|40860.8|40854.9|40851.3|40868.9|40865.3|40852.9|40849.3|181
1725439500000|2024-09-04 08:45:00|40854.4|40850.8|40845.9|40842.3|40863.4|40859.8|40845.9|40842.3|209
1725439800000|2024-09-04 08:50:00|40846.4|40842.8|40841.9|40838.3|40846.4|40842.8|40821.4|40817.8|433
1725440100000|2024-09-04 08:55:00|40841.4|40837.8|40849.9|40846.3|40856.4|40852.8|40835.4|40831.8|221
1725440400000|2024-09-04 09:00:00|40850.4|40846.8|40845.9|40842.3|40854.4|40850.8|40840.4|40836.8|196
1725440700000|2024-09-04 09:05:00|40845.4|40841.8|40835.9|40832.3|40847.4|40843.8|40831.9|40828.3|158
1725441000000|2024-09-04 09:10:00|40836.4|40832.8|40839.9|40836.3|40842.9|40839.3|40834.9|40831.3|69
1725441300000|2024-09-04 09:15:00|40840.4|40836.8|40857.9|40854.3|40860.9|40857.3|40840.4|40836.8|133
1725441600000|2024-09-04 09:20:00|40857.4|40853.8|40857.9|40854.3|40867.4|40863.8|40854.9|40851.3|137
1725441900000|2024-09-04 09:25:00|40857.4|40853.8|40855.9|40852.3|40860.9|40857.3|40851.9|40848.3|105
1725442200000|2024-09-04 09:30:00|40855.4|40851.8|40858.9|40855.3|40863.9|40860.3|40851.4|40847.8|112
1725442500000|2024-09-04 09:35:00|40859.4|40855.8|40877.9|40874.3|40878.9|40875.3|40858.9|40855.3|84
1725442800000|2024-09-04 09:40:00|40877.4|40873.8|40869.9|40866.3|40880.9|40877.3|40869.9|40866.3|112
1725443100000|2024-09-04 09:45:00|40870.4|40866.8|40865.4|40861.8|40883.9|40880.3|40864.9|40861.3|243
1725443400000|2024-09-04 09:50:00|40865.9|40862.3|40843.9|40840.3|40868.9|40865.3|40838.9|40835.3|166
1725443700000|2024-09-04 09:55:00|40844.4|40840.8|40855.9|40852.3|40861.9|40858.3|40844.4|40840.8|71
1725444000000|2024-09-04 10:00:00|40856.4|40852.8|40854.4|40850.8|40872.4|40868.8|40850.4|40846.8|145
1725444300000|2024-09-04 10:05:00|40854.9|40851.3|40853.9|40850.3|40859.4|40855.8|40850.9|40847.3|128
1725444600000|2024-09-04 10:10:00|40854.4|40850.8|40836.9|40833.3|40855.9|40852.3|40836.9|40833.3|157
1725444900000|2024-09-04 10:15:00|40837.4|40833.8|40840.9|40837.3|40841.9|40838.3|40829.9|40826.3|199
1725445200000|2024-09-04 10:20:00|40841.9|40838.3|40850.4|40846.8|40850.9|40847.3|40838.9|40835.3|89
1725445500000|2024-09-04 10:25:00|40850.9|40847.3|40851.9|40848.3|40856.4|40852.8|40847.9|40844.3|60
1725445800000|2024-09-04 10:30:00|40851.4|40847.8|40847.9|40844.3|40861.9|40858.3|40843.9|40840.3|87
1725446100000|2024-09-04 10:35:00|40847.4|40843.8|40853.9|40850.3|40855.4|40851.8|40844.9|40841.3|89
1725446400000|2024-09-04 10:40:00|40852.9|40849.3|40861.4|40857.8|40865.9|40862.3|40852.9|40849.3|73
1725446700000|2024-09-04 10:45:00|40861.9|40858.3|40860.9|40857.3|40866.9|40863.3|40852.9|40849.3|114
1725447000000|2024-09-04 10:50:00|40860.4|40856.8|40859.9|40856.3|40866.9|40863.3|40856.9|40853.3|82
1725447300000|2024-09-04 10:55:00|40859.4|40855.8|40849.9|40846.3|40860.9|40857.3|40847.9|40844.3|160
1725447600000|2024-09-04 11:00:00|40852.9|40849.3|40855.9|40852.3|40860.4|40856.8|40848.9|40845.3|342
1725447900000|2024-09-04 11:05:00|40856.4|40852.8|40866.9|40863.3|40867.4|40863.8|40850.4|40846.8|162
1725448200000|2024-09-04 11:10:00|40867.4|40863.8|40866.9|40863.3|40878.9|40875.3|40861.9|40858.3|150
1725448500000|2024-09-04 11:15:00|40867.4|40863.8|40856.4|40852.8|40867.4|40863.8|40850.9|40847.3|74
1725448800000|2024-09-04 11:20:00|40855.9|40852.3|40844.4|40840.8|40860.9|40857.3|40844.4|40840.8|110
1725449100000|2024-09-04 11:25:00|40843.9|40840.3|40862.9|40859.3|40866.4|40862.8|40842.4|40838.8|171
1725449400000|2024-09-04 11:30:00|40863.4|40859.8|40872.9|40869.3|40880.4|40876.8|40857.9|40854.3|211
1725449700000|2024-09-04 11:35:00|40872.4|40868.8|40878.9|40875.3|40894.9|40891.3|40872.4|40868.8|168
1725450000000|2024-09-04 11:40:00|40878.4|40874.8|40858.9|40855.3|40878.4|40874.8|40855.9|40852.3|166
1725450300000|2024-09-04 11:45:00|40859.4|40855.8|40854.9|40851.3|40862.9|40859.3|40852.9|40849.3|102
1725450600000|2024-09-04 11:50:00|40855.4|40851.8|40863.9|40860.3|40863.9|40860.3|40853.9|40850.3|191
1725450900000|2024-09-04 11:55:00|40864.4|40860.8|40856.9|40853.3|40877.9|40874.3|40856.9|40853.3|183
1725451200000|2024-09-04 12:00:00|40857.9|40854.3|40869.9|40866.3|40878.9|40875.3|40850.9|40847.3|312
1725451500000|2024-09-04 12:05:00|40871.4|40867.8|40895.9|40892.3|40895.9|40892.3|40871.4|40867.8|182
1725451800000|2024-09-04 12:10:00|40895.4|40891.8|40858.4|40854.8|40895.4|40891.8|40856.9|40853.3|179
1725452100000|2024-09-04 12:15:00|40858.9|40855.3|40855.9|40852.3|40863.4|40859.8|40851.9|40848.3|127
1725452400000|2024-09-04 12:20:00|40856.4|40852.8|40858.4|40854.8|40865.9|40862.3|40855.9|40852.3|143
1725452700000|2024-09-04 12:25:00|40858.9|40855.3|40866.9|40863.3|40877.9|40874.3|40852.9|40849.3|184
1725453000000|2024-09-04 12:30:00|40866.4|40862.8|40861.9|40858.3|40874.9|40871.3|40855.4|40851.8|189
1725453300000|2024-09-04 12:35:00|40861.4|40857.8|40867.9|40864.3|40869.9|40866.3|40854.9|40851.3|190
1725453600000|2024-09-04 12:40:00|40868.4|40864.8|40893.9|40890.3|40895.4|40891.8|40867.4|40863.8|211
1725453900000|2024-09-04 12:45:00|40893.4|40889.8|40899.9|40896.3|40905.4|40901.8|40884.4|40880.8|392
1725454200000|2024-09-04 12:50:00|40900.4|40896.8|40893.9|40890.3|40904.9|40901.3|40887.4|40883.8|847
1725454500000|2024-09-04 12:55:00|40894.4|40890.8|40890.9|40887.3|40897.9|40894.3|40879.4|40875.8|358
1725454800000|2024-09-04 13:00:00|40890.4|40886.8|40879.9|40876.3|40890.4|40886.8|40878.9|40875.3|379
1725455100000|2024-09-04 13:05:00|40879.4|40875.8|40887.9|40884.3|40897.9|40894.3|40875.4|40871.8|258
1725455400000|2024-09-04 13:10:00|40888.4|40884.8|40874.4|40870.8|40889.9|40886.3|40872.9|40869.3|223
1725455700000|2024-09-04 13:15:00|40873.9|40870.3|40892.9|40889.3|40898.4|40894.8|40871.4|40867.8|422
1725456000000|2024-09-04 13:20:00|40893.4|40889.8|40894.9|40891.3|40899.9|40896.3|40885.4|40881.8|335
1725456300000|2024-09-04 13:25:00|40894.4|40890.8|40914.9|40911.3|40945.9|40942.3|40894.4|40890.8|1815
1725456600000|2024-09-04 13:30:00|40914.3|40911.9|41004.8|41002.4|41004.8|41002.4|40879.8|40877.4|8760
1725456900000|2024-09-04 13:35:00|41003.3|41000.9|41035.3|41032.9|41074.8|41072.4|40994.3|40991.9|4022
1725457200000|2024-09-04 13:40:00|41034.3|41031.9|40974.3|40971.9|41078.3|41075.9|40957.8|40955.4|2549
1725457500000|2024-09-04 13:45:00|40970.3|40967.9|40963.8|40961.4|40996.8|40994.4|40940.8|40938.4|1792
1725457800000|2024-09-04 13:50:00|40964|40961.6|41004|41001.6|41014.5|41012.1|40947.5|40945.1|1320
1725458100000|2024-09-04 13:55:00|41004.5|41002.1|41047|41044.6|41056.5|41054.1|40966.5|40964.1|1556
1725458400000|2024-09-04 14:00:00|41047.5|41045.1|40986.5|40984.1|41047.5|41045.1|40922|40919.6|4948
1725458700000|2024-09-04 14:05:00|40985|40982.6|41065.5|41063.1|41083.5|41081.1|40965.5|40963.1|2811
1725459000000|2024-09-04 14:10:00|41066|41063.6|41037.5|41035.1|41073.5|41071.1|41009.5|41007.1|1843
1725459300000|2024-09-04 14:15:00|41038|41035.6|41035.5|41033.1|41080.5|41078.1|41000.5|40998.1|1969
1725459600000|2024-09-04 14:20:00|41036|41033.6|41060|41057.6|41082.5|41080.1|41019.5|41017.1|1249
1725459900000|2024-09-04 14:25:00|41058|41055.6|41072.5|41070.1|41072.5|41070.1|41015|41012.6|1012
1725460200000|2024-09-04 14:30:00|41073.5|41071.1|41050|41047.6|41084.5|41082.1|41025|41022.6|1887
1725460500000|2024-09-04 14:35:00|41049.5|41047.1|41069.5|41067.1|41087.5|41085.1|41039|41036.6|1074
1725460800000|2024-09-04 14:40:00|41067|41064.6|41109.5|41107.1|41111.5|41109.1|41045.5|41043.1|1259
1725461100000|2024-09-04 14:45:00|41111|41108.6|41101|41098.6|41132.5|41130.1|41068.5|41066.1|1337
1725461400000|2024-09-04 14:50:00|41101.5|41099.1|41118.5|41116.1|41122|41119.6|41089.5|41087.1|802
1725461700000|2024-09-04 14:55:00|41118|41115.6|41148|41145.6|41148.5|41146.1|41111.5|41109.1|1152
1725462000000|2024-09-04 15:00:00|41150.5|41148.1|41171.5|41169.1|41176.5|41174.1|41134.5|41132.1|1332
1725462300000|2024-09-04 15:05:00|41171|41168.6|41103|41100.6|41171|41168.6|41101.5|41099.1|1106
1725462600000|2024-09-04 15:10:00|41104.5|41102.1|41076|41073.6|41117|41114.6|41067|41064.6|988
1725462900000|2024-09-04 15:15:00|41076.5|41074.1|41094.5|41092.1|41106.5|41104.1|41052|41049.6|1067
1725463200000|2024-09-04 15:20:00|41095|41092.6|41062|41059.6|41101.5|41099.1|41042.5|41040.1|880
1725463500000|2024-09-04 15:25:00|41061.5|41059.1|41012.5|41010.1|41068.5|41066.1|41009.5|41007.1|970
1725463800000|2024-09-04 15:30:00|41012|41009.6|41025|41022.6|41035.5|41033.1|40975.5|40973.1|1149
1725464100000|2024-09-04 15:35:00|41026.5|41024.1|41009|41006.6|41036|41033.6|40996|40993.6|563
1725464400000|2024-09-04 15:40:00|41008.2|41005.8|41015.2|41012.8|41030.2|41027.8|40989.2|40986.8|716
1725464700000|2024-09-04 15:45:00|41016.7|41014.3|41002.2|40999.8|41035.2|41032.8|41000.7|40998.3|583
1725465000000|2024-09-04 15:50:00|41001.7|40999.3|41012.7|41010.3|41024.7|41022.3|40999.7|40997.3|389
1725465300000|2024-09-04 15:55:00|41012.2|41009.8|40993.7|40991.3|41013.7|41011.3|40966.7|40964.3|660
1725465600000|2024-09-04 16:00:00|40993.2|40990.8|40954.7|40952.3|41000.7|40998.3|40951.7|40949.3|570
1725465900000|2024-09-04 16:05:00|40955.2|40952.8|40971.7|40969.3|40975.7|40973.3|40939.2|40936.8|861
1725466200000|2024-09-04 16:10:00|40969.7|40967.3|40925.7|40923.3|40984.7|40982.3|40925.7|40923.3|738
1725466500000|2024-09-04 16:15:00|40925.2|40922.8|40943.7|40941.3|40970.7|40968.3|40924.7|40922.3|659
1725466800000|2024-09-04 16:20:00|40944.2|40941.8|40985.7|40983.3|40988.7|40986.3|40940.7|40938.3|533
1725467100000|2024-09-04 16:25:00|40986.2|40983.8|40972.7|40970.3|40996.7|40994.3|40953.7|40951.3|682
1725467400000|2024-09-04 16:30:00|40970.7|40968.3|41021.2|41018.8|41024.7|41022.3|40967.7|40965.3|674
1725467700000|2024-09-04 16:35:00|41021.7|41019.3|41007.7|41005.3|41030.7|41028.3|41005.7|41003.3|527
1725468000000|2024-09-04 16:40:00|41008.2|41005.8|40938.2|40935.8|41013.7|41011.3|40935.2|40932.8|629
1725468300000|2024-09-04 16:45:00|40938.7|40936.3|40955.7|40953.3|40968.7|40966.3|40924.7|40922.3|576
1725468600000|2024-09-04 16:50:00|40956.7|40954.3|40967.7|40965.3|40976.7|40974.3|40939.2|40936.8|403
1725468900000|2024-09-04 16:55:00|40968.2|40965.8|40950.7|40948.3|40975.2|40972.8|40933.7|40931.3|455
1725469200000|2024-09-04 17:00:00|40949.7|40947.3|40898.7|40896.3|40953.7|40951.3|40887.7|40885.3|904
1725469500000|2024-09-04 17:05:00|40898.2|40895.8|40925.7|40923.3|40929.7|40927.3|40896.7|40894.3|820
1725469800000|2024-09-04 17:10:00|40926.2|40923.8|40910.7|40908.3|40941.7|40939.3|40902.7|40900.3|485
1725470100000|2024-09-04 17:15:00|40910.2|40907.8|40902.7|40900.3|40922.7|40920.3|40887.7|40885.3|610
1725470400000|2024-09-04 17:20:00|40902.2|40899.8|40882.7|40880.3|40920.7|40918.3|40878.7|40876.3|598
1725470700000|2024-09-04 17:25:00|40882.2|40879.8|40878.7|40876.3|40893.7|40891.3|40870.7|40868.3|473
1725471000000|2024-09-04 17:30:00|40878.2|40875.8|40883.2|40880.8|40890.7|40888.3|40864.7|40862.3|543
1725471300000|2024-09-04 17:35:00|40881.7|40879.3|40869.2|40866.8|40885.2|40882.8|40857.7|40855.3|521
1725471600000|2024-09-04 17:40:00|40870.2|40867.8|40853.2|40850.8|40886.7|40884.3|40850.7|40848.3|497
1725471900000|2024-09-04 17:45:00|40853.7|40851.3|40863.2|40860.8|40902.2|40899.8|40851.2|40848.8|750
1725472200000|2024-09-04 17:50:00|40864.2|40861.8|40858.2|40855.8|40874.2|40871.8|40834.2|40831.8|656
1725472500000|2024-09-04 17:55:00|40857.7|40855.3|40864.2|40861.8|40875.2|40872.8|40848.2|40845.8|307
1725472800000|2024-09-04 18:00:00|40864.7|40862.3|40859.7|40857.3|40873.2|40870.8|40849.2|40846.8|498
1725473100000|2024-09-04 18:05:00|40858.2|40855.8|40878.7|40876.3|40886.2|40883.8|40851.2|40848.8|613
1725473400000|2024-09-04 18:10:00|40879.2|40876.8|40906.2|40903.8|40906.2|40903.8|40872.7|40870.3|1147
1725473700000|2024-09-04 18:15:00|40905.7|40903.3|40886.2|40883.8|40919.2|40916.8|40878.7|40876.3|617
1725474000000|2024-09-04 18:20:00|40885.7|40883.3|40907.2|40904.8|40907.2|40904.8|40878.2|40875.8|445
1725474300000|2024-09-04 18:25:00|40906.7|40904.3|40922.2|40919.8|40934.2|40931.8|40901.2|40898.8|561
1725474600000|2024-09-04 18:30:00|40921.7|40919.3|40907.2|40904.8|40951.7|40949.3|40906.7|40904.3|751
1725474900000|2024-09-04 18:35:00|40906.7|40904.3|40870.7|40868.3|40919.7|40917.3|40866.2|40863.8|901
1725475200000|2024-09-04 18:40:00|40870.2|40867.8|40886.7|40884.3|40899.2|40896.8|40867.7|40865.3|465
1725475500000|2024-09-04 18:45:00|40886.2|40883.8|40902.2|40899.8|40918.2|40915.8|40879.2|40876.8|475
1725475800000|2024-09-04 18:50:00|40901.2|40898.8|40905.2|40902.8|40909.2|40906.8|40876.2|40873.8|636
1725476100000|2024-09-04 18:55:00|40904.7|40902.3|40868.2|40865.8|40912.2|40909.8|40866.2|40863.8|505
1725476400000|2024-09-04 19:00:00|40867.7|40865.3|40849.7|40847.3|40869.7|40867.3|40841.2|40838.8|769
1725476700000|2024-09-04 19:05:00|40850.2|40847.8|40864.7|40862.3|40872.2|40869.8|40843.2|40840.8|457
1725477000000|2024-09-04 19:10:00|40864.2|40861.8|40864.2|40861.8|40879.7|40877.3|40856.2|40853.8|665
1725477300000|2024-09-04 19:15:00|40863.7|40861.3|40867.2|40864.8|40884.2|40881.8|40857.2|40854.8|386
1725477600000|2024-09-04 19:20:00|40866.2|40863.8|40923.2|40920.8|40925.2|40922.8|40866.2|40863.8|729
1725477900000|2024-09-04 19:25:00|40924.2|40921.8|40928.2|40925.8|40940.2|40937.8|40908.2|40905.8|513
1725478200000|2024-09-04 19:30:00|40930.2|40927.8|40889.7|40887.3|40936.2|40933.8|40875.7|40873.3|601
1725478500000|2024-09-04 19:35:00|40889.2|40886.8|40919.2|40916.8|40926.2|40923.8|40878.7|40876.3|374
1725478800000|2024-09-04 19:40:00|40920.2|40917.8|40959.9|40957.5|40966.9|40964.5|40916.4|40914|866
1725479100000|2024-09-04 19:45:00|40959.4|40957|40958.4|40956|40969.4|40967|40944.9|40942.5|750
1725479400000|2024-09-04 19:50:00|40958.9|40956.5|40956.9|40954.5|40996.4|40994|40934.9|40932.5|1477
1725479700000|2024-09-04 19:55:00|40954.9|40952.5|40955.9|40953.5|41009.4|41007|40947.4|40945|3023
1725480000000|2024-09-04 20:00:00|40957.1|40952.3|40957.1|40952.3|40958.6|40953.8|40936.1|40931.3|1450
1725480300000|2024-09-04 20:05:00|40956.6|40951.8|40938.1|40933.3|40970.1|40965.3|40934.6|40929.8|574
1725480600000|2024-09-04 20:10:00|40941.1|40936.3|40931.1|40926.3|40946.1|40941.3|40928.6|40923.8|458
1725480900000|2024-09-04 20:15:00|40931.6|40926.8|40910.1|40905.3|40938.6|40933.8|40909.1|40904.3|396
1725481200000|2024-09-04 20:20:00|40909.6|40904.8|40922.1|40917.3|40923.1|40918.3|40906.6|40901.8|182
1725481500000|2024-09-04 20:25:00|40922.6|40917.8|40938.1|40933.3|40941.1|40936.3|40921.1|40916.3|121
1725481800000|2024-09-04 20:30:00|40938.6|40933.8|40948.1|40943.3|40958.1|40953.3|40938.1|40933.3|193
1725482100000|2024-09-04 20:35:00|40947.6|40942.8|40940.1|40935.3|40949.6|40944.8|40938.1|40933.3|137
1725482400000|2024-09-04 20:40:00|40939.1|40934.3|40944.1|40939.3|40944.6|40939.8|40936.1|40931.3|75
1725482700000|2024-09-04 20:45:00|40943.6|40938.8|40943.1|40938.3|40950.1|40945.3|40939.1|40934.3|125
1725483000000|2024-09-04 20:50:00|40942.1|40937.3|40948.1|40943.3|40948.1|40943.3|40941.1|40936.3|93
1725483300000|2024-09-04 20:55:00|40948.6|40943.8|40950.6|40940.8|40953.6|40948.8|40944.1|40939.3|85
1725487200000|2024-09-04 22:00:00|40937.1|40932.3|40957.6|40952.8|40958.1|40953.3|40937.1|40932.3|171
1725487500000|2024-09-04 22:05:00|40958.1|40953.3|40953.6|40948.8|40958.1|40953.3|40953.6|40948.8|41
1725487800000|2024-09-04 22:10:00|40954.1|40949.3|40958.6|40953.8|40965.1|40960.3|40950.1|40945.3|80
1725488100000|2024-09-04 22:15:00|40958.1|40953.3|40946.6|40941.8|40958.1|40953.3|40945.6|40940.8|41
1725488400000|2024-09-04 22:20:00|40946.1|40941.3|40951.1|40946.3|40953.1|40948.3|40944.6|40939.8|41
1725488700000|2024-09-04 22:25:00|40951.6|40946.8|40948.1|40943.3|40954.6|40949.8|40947.1|40942.3|22
1725489000000|2024-09-04 22:30:00|40948.6|40943.8|40961.6|40956.8|40963.1|40958.3|40947.1|40942.3|35
1725489300000|2024-09-04 22:35:00|40961.1|40956.3|40958.6|40953.8|40969.1|40964.3|40958.1|40953.3|51
1725489600000|2024-09-04 22:40:00|40958.1|40953.3|40960.1|40955.3|40964.1|40959.3|40952.6|40947.8|44
1725489900000|2024-09-04 22:45:00|40960.6|40955.8|40959.1|40954.3|40965.6|40960.8|40955.6|40950.8|34
1725490200000|2024-09-04 22:50:00|40959.6|40954.8|40956.6|40951.8|40961.1|40956.3|40955.1|40950.3|26
1725490500000|2024-09-04 22:55:00|40956.1|40951.3|40953.6|40948.8|40956.6|40951.8|40952.1|40947.3|25
1725490800000|2024-09-04 23:00:00|40954.1|40949.3|40947.1|40942.3|40958.1|40953.3|40942.6|40937.8|39
1725491100000|2024-09-04 23:05:00|40946.6|40941.8|40945.1|40940.3|40951.6|40946.8|40942.1|40937.3|41
1725491400000|2024-09-04 23:10:00|40945.6|40940.8|40940.1|40935.3|40947.1|40942.3|40936.1|40931.3|47
1725491700000|2024-09-04 23:15:00|40940.6|40935.8|40939.6|40934.8|40946.1|40941.3|40933.6|40928.8|52
1725492000000|2024-09-04 23:20:00|40939.1|40934.3|40923.1|40918.3|40941.1|40936.3|40923.1|40918.3|58
1725492300000|2024-09-04 23:25:00|40922.6|40917.8|40926.6|40921.8|40931.6|40926.8|40914.6|40909.8|103
1725492600000|2024-09-04 23:30:00|40927.1|40922.3|40925.6|40920.8|40929.6|40924.8|40920.1|40915.3|38
1725492900000|2024-09-04 23:35:00|40925.1|40920.3|40907.6|40902.8|40925.1|40920.3|40900.6|40895.8|109
1725493200000|2024-09-04 23:40:00|40908.1|40903.3|40899.1|40894.3|40916.1|40911.3|40879.6|40874.8|167
1725493500000|2024-09-04 23:45:00|40898.6|40893.8|40898.1|40893.3|40908.6|40903.8|40894.1|40889.3|80
1725493800000|2024-09-04 23:50:00|40897.6|40892.8|40909.6|40904.8|40914.1|40909.3|40896.6|40891.8|62
1725494100000|2024-09-04 23:55:00|40910.1|40905.3|40928.1|40923.3|40928.6|40923.8|40908.1|40903.3|62
1725494400000|2024-09-05 00:00:00|40925.6|40920.8|40937.1|40932.3|40941.1|40936.3|40925.6|40920.8|110
1725494700000|2024-09-05 00:05:00|40936.6|40931.8|40955.1|40950.3|40955.1|40950.3|40930.1|40925.3|76
1725495000000|2024-09-05 00:10:00|40954.6|40949.8|40967.6|40962.8|40970.1|40965.3|40954.1|40949.3|107
1725495300000|2024-09-05 00:15:00|40967.1|40962.3|40976.6|40971.8|40983.1|40978.3|40965.1|40960.3|144
1725495600000|2024-09-05 00:20:00|40977.1|40972.3|40982.7|40977.9|40988.1|40983.3|40972.1|40967.3|61
1725495900000|2024-09-05 00:25:00|40983.2|40978.4|40990.2|40985.4|40992.7|40987.9|40982.7|40977.9|43
1725496200000|2024-09-05 00:30:00|40990.7|40985.9|40984.2|40979.4|40995.2|40990.4|40983.7|40978.9|83
1725496500000|2024-09-05 00:35:00|40984.7|40979.9|40991.2|40986.4|40992.7|40987.9|40977.2|40972.4|82
1725496800000|2024-09-05 00:40:00|40991.7|40986.9|40980.2|40975.4|40992.7|40987.9|40977.7|40972.9|71
1725497100000|2024-09-05 00:45:00|40980.7|40975.9|41002.7|40997.9|41003.2|40998.4|40980.7|40975.9|82
1725497400000|2024-09-05 00:50:00|41002.2|40997.4|40996.2|40991.4|41010.7|41005.9|40991.7|40986.9|135
1725497700000|2024-09-05 00:55:00|40996.7|40991.9|40990.7|40985.9|40997.2|40992.4|40985.7|40980.9|52
1725498000000|2024-09-05 01:00:00|40990.2|40985.4|40992.7|40987.9|40998.7|40993.9|40988.7|40983.9|49
1725498300000|2024-09-05 01:05:00|40992.2|40987.4|40997.7|40992.9|40999.2|40994.4|40990.2|40985.4|53
1725498600000|2024-09-05 01:10:00|40998.2|40993.4|40985.7|40980.9|40998.7|40993.9|40985.7|40980.9|35
1725498900000|2024-09-05 01:15:00|40985.2|40980.4|40989.7|40984.9|40992.7|40987.9|40984.2|40979.4|50
1725499200000|2024-09-05 01:20:00|40989.2|40984.4|40996.2|40991.4|40998.2|40993.4|40982.7|40977.9|51
1725499500000|2024-09-05 01:25:00|40995.7|40990.9|40994.7|40989.9|40999.2|40994.4|40992.7|40987.9|40
1725499800000|2024-09-05 01:30:00|40995.2|40990.4|41008.2|41003.4|41008.2|41003.4|40995.2|40990.4|45
1725500100000|2024-09-05 01:35:00|41007.7|41002.9|41013.7|41008.9|41016.7|41011.9|41005.7|41000.9|59
1725500400000|2024-09-05 01:40:00|41014.7|41009.9|41010.7|41005.9|41016.2|41011.4|41009.7|41004.9|39
1725500700000|2024-09-05 01:45:00|41011.2|41006.4|41000.7|40995.9|41012.7|41007.9|41000.2|40995.4|22
1725501000000|2024-09-05 01:50:00|41000.2|40995.4|40991.7|40986.9|41002.7|40997.9|40988.2|40983.4|54
1725501300000|2024-09-05 01:55:00|40992.2|40987.4|40995.7|40990.9|41001.2|40996.4|40992.2|40987.4|16
1725501600000|2024-09-05 02:00:00|40995.2|40990.4|40997.7|40992.9|41002.2|40997.4|40995.2|40990.4|35
1725501900000|2024-09-05 02:05:00|40998.2|40993.4|40981.2|40976.4|40998.2|40993.4|40977.2|40972.4|106
1725502200000|2024-09-05 02:10:00|40980.7|40975.9|40976.7|40971.9|40982.7|40977.9|40971.2|40966.4|58
1725502500000|2024-09-05 02:15:00|40977.2|40972.4|40976.7|40971.9|40980.2|40975.4|40968.7|40963.9|40
1725502800000|2024-09-05 02:20:00|40977.2|40972.4|40989.7|40984.9|40989.7|40984.9|40974.7|40969.9|57
1725503100000|2024-09-05 02:25:00|40989.2|40984.4|40990.7|40985.9|40993.7|40988.9|40987.7|40982.9|23
1725503400000|2024-09-05 02:30:00|40991.2|40986.4|40994.7|40989.9|40998.7|40993.9|40990.7|40985.9|19
1725503700000|2024-09-05 02:35:00|40994.2|40989.4|40988.2|40983.4|40994.2|40989.4|40985.2|40980.4|39
1725504000000|2024-09-05 02:40:00|40988.7|40983.9|40992.7|40987.9|40993.7|40988.9|40984.7|40979.9|18
1725504300000|2024-09-05 02:45:00|40993.2|40988.4|40996.7|40991.9|40996.7|40991.9|40991.2|40986.4|17
1725504600000|2024-09-05 02:50:00|40996.2|40991.4|40995.7|40990.9|40999.7|40994.9|40992.7|40987.9|26
1725504900000|2024-09-05 02:55:00|40996.2|40991.4|40991.7|40986.9|40998.7|40993.9|40989.7|40984.9|23
1725505200000|2024-09-05 03:00:00|40991.2|40986.4|40992.7|40987.9|40993.7|40988.9|40984.2|40979.4|16
1725505500000|2024-09-05 03:05:00|40992.2|40987.4|40959.7|40954.9|40992.2|40987.4|40947.7|40942.9|186
1725505800000|2024-09-05 03:10:00|40959.2|40954.4|40950.7|40945.9|40963.2|40958.4|40947.7|40942.9|95
1725506100000|2024-09-05 03:15:00|40951.2|40946.4|40963.7|40958.9|40964.7|40959.9|40945.2|40940.4|69
1725506400000|2024-09-05 03:20:00|40964.2|40959.4|40963.7|40958.9|40967.2|40962.4|40957.7|40952.9|78
1725506700000|2024-09-05 03:25:00|40963.2|40958.4|40956.7|40951.9|40963.7|40958.9|40951.7|40946.9|75
1725507000000|2024-09-05 03:30:00|40957.2|40952.4|40949.7|40944.9|40959.7|40954.9|40949.7|40944.9|58
1725507300000|2024-09-05 03:35:00|40950.2|40945.4|40942.7|40937.9|40957.7|40952.9|40941.2|40936.4|56
1725507600000|2024-09-05 03:40:00|40942.2|40937.4|40952.7|40947.9|40953.7|40948.9|40941.7|40936.9|40
1725507900000|2024-09-05 03:45:00|40953.2|40948.4|40941.7|40936.9|40953.2|40948.4|40931.7|40926.9|75
1725508200000|2024-09-05 03:50:00|40941.2|40936.4|40937.2|40932.4|40945.7|40940.9|40936.2|40931.4|60
1725508500000|2024-09-05 03:55:00|40937.7|40932.9|40939.2|40934.4|40945.7|40940.9|40935.2|40930.4|39
1725508800000|2024-09-05 04:00:00|40938.2|40933.4|40941.7|40936.9|40943.7|40938.9|40935.7|40930.9|48
1725509100000|2024-09-05 04:05:00|40941.2|40936.4|40946.7|40941.9|40947.7|40942.9|40936.7|40931.9|40
1725509400000|2024-09-05 04:10:00|40947.2|40942.4|40949.2|40944.4|40949.7|40944.9|40942.2|40937.4|24
1725509700000|2024-09-05 04:15:00|40948.7|40943.9|40943.7|40938.9|40952.7|40947.9|40941.7|40936.9|57
1725510000000|2024-09-05 04:20:00|40944.2|40939.4|40942.7|40937.9|40947.7|40942.9|40941.2|40936.4|38
1725510300000|2024-09-05 04:25:00|40941.7|40936.9|40940.7|40935.9|40944.7|40939.9|40938.7|40933.9|27
1725510600000|2024-09-05 04:30:00|40940.2|40935.4|40939.7|40934.9|40942.2|40937.4|40935.7|40930.9|32
1725510900000|2024-09-05 04:35:00|40939.2|40934.4|40935.7|40930.9|40942.7|40937.9|40935.2|40930.4|14
1725511200000|2024-09-05 04:40:00|40936.2|40931.4|40934.7|40929.9|40936.7|40931.9|40930.2|40925.4|56
1725511500000|2024-09-05 04:45:00|40934.2|40929.4|40942.7|40937.9|40942.7|40937.9|40931.7|40926.9|54
1725511800000|2024-09-05 04:50:00|40942.2|40937.4|40941.7|40936.9|40946.2|40941.4|40940.7|40935.9|90
1725512100000|2024-09-05 04:55:00|40941.2|40936.4|40942.2|40937.4|40946.7|40941.9|40937.7|40932.9|35
1725512400000|2024-09-05 05:00:00|40941.2|40936.4|40932.7|40927.9|40947.2|40942.4|40932.7|40927.9|76
1725512700000|2024-09-05 05:05:00|40932.2|40927.4|40927.7|40922.9|40934.2|40929.4|40922.7|40917.9|170
1725513000000|2024-09-05 05:10:00|40927.2|40922.4|40946.7|40941.9|40948.2|40943.4|40927.2|40922.4|101
1725513300000|2024-09-05 05:15:00|40946.2|40941.4|40944.7|40939.9|40958.7|40953.9|40939.7|40934.9|113
1725513600000|2024-09-05 05:20:00|40944.2|40939.4|40943.7|40938.9|40950.7|40945.9|40941.2|40936.4|50
1725513900000|2024-09-05 05:25:00|40944.2|40939.4|40948.7|40943.9|40951.7|40946.9|40940.7|40935.9|61
1725514200000|2024-09-05 05:30:00|40949.2|40944.4|40957.7|40952.9|40958.7|40953.9|40943.7|40938.9|64
1725514500000|2024-09-05 05:35:00|40958.2|40953.4|40965.2|40960.4|40972.7|40967.9|40957.7|40952.9|64
1725514800000|2024-09-05 05:40:00|40964.7|40959.9|40962.2|40957.4|40964.7|40959.9|40955.7|40950.9|43
1725515100000|2024-09-05 05:45:00|40961.7|40956.9|40957.7|40952.9|40963.2|40958.4|40949.7|40944.9|38
1725515400000|2024-09-05 05:50:00|40958.2|40953.4|40954.7|40949.9|40959.7|40954.9|40950.7|40945.9|26
1725515700000|2024-09-05 05:55:00|40955.2|40950.4|40953.2|40948.4|40960.7|40955.9|40952.2|40947.4|52
1725516000000|2024-09-05 06:00:00|40952.6|40949|40946.1|40942.5|40960.6|40957|40944.6|40941|141
1725516300000|2024-09-05 06:05:00|40947.6|40944|40961.1|40957.5|40967.1|40963.5|40947.6|40944|69
1725516600000|2024-09-05 06:10:00|40961.6|40958|40956.1|40952.5|40961.6|40958|40952.1|40948.5|59
1725516900000|2024-09-05 06:15:00|40955.6|40952|40937.6|40934|40955.6|40952|40936.1|40932.5|81
1725517200000|2024-09-05 06:20:00|40938.1|40934.5|40933.1|40929.5|40944.1|40940.5|40924.1|40920.5|170
1725517500000|2024-09-05 06:25:00|40932.6|40929|40935.1|40931.5|40938.6|40935|40932.1|40928.5|50
1725517800000|2024-09-05 06:30:00|40935.6|40932|40929.6|40926|40938.6|40935|40929.6|40926|53
1725518100000|2024-09-05 06:35:00|40929.1|40925.5|40928.1|40924.5|40932.1|40928.5|40924.1|40920.5|31
1725518400000|2024-09-05 06:40:00|40928.6|40925|40923.6|40920|40938.1|40934.5|40919.6|40916|77
1725518700000|2024-09-05 06:45:00|40923.1|40919.5|40921.1|40917.5|40928.1|40924.5|40920.1|40916.5|88
1725519000000|2024-09-05 06:50:00|40920.1|40916.5|40911.1|40907.5|40924.6|40921|40911.1|40907.5|70
1725519300000|2024-09-05 06:55:00|40912.1|40908.5|40915.1|40911.5|40923.1|40919.5|40907.1|40903.5|216
1725519600000|2024-09-05 07:00:00|40917.1|40913.5|40922.6|40919|40936.6|40933|40896.1|40892.5|295
1725519900000|2024-09-05 07:05:00|40922.1|40918.5|40962.1|40958.5|40964.1|40960.5|40920.1|40916.5|248
1725520200000|2024-09-05 07:10:00|40961.6|40958|40996.1|40992.5|40999.1|40995.5|40960.6|40957|296
1725520500000|2024-09-05 07:15:00|40996.6|40993|40994.1|40990.5|41008.6|41005|40989.6|40986|179
1725520800000|2024-09-05 07:20:00|40994.6|40991|40989.1|40985.5|41002.6|40999|40985.6|40982|130
1725521100000|2024-09-05 07:25:00|40988.6|40985|40993.1|40989.5|40999.6|40996|40975.1|40971.5|165
1725521400000|2024-09-05 07:30:00|40993.6|40990|41019.1|41015.5|41022.1|41018.5|40993.6|40990|252
1725521700000|2024-09-05 07:35:00|41018.6|41015|41029.1|41025.5|41029.1|41025.5|41012.1|41008.5|141
1725522000000|2024-09-05 07:40:00|41028.6|41025|41032.1|41028.5|41037.1|41033.5|41022.6|41019|186
1725522300000|2024-09-05 07:45:00|41033.1|41029.5|41037.1|41033.5|41038.1|41034.5|41027.1|41023.5|258
1725522600000|2024-09-05 07:50:00|41036.6|41033|41032.1|41028.5|41036.6|41033|41025.1|41021.5|80
1725522900000|2024-09-05 07:55:00|41031.1|41027.5|41038.1|41034.5|41041.1|41037.5|41027.6|41024|153
1725523200000|2024-09-05 08:00:00|41038.6|41035|41021.1|41017.5|41039.6|41036|41019.6|41016|237
1725523500000|2024-09-05 08:05:00|41021.6|41018|41033.1|41029.5|41033.1|41029.5|41018.6|41015|195
1725523800000|2024-09-05 08:10:00|41033.6|41030|41020.1|41016.5|41034.1|41030.5|41010.1|41006.5|225
1725524100000|2024-09-05 08:15:00|41020.6|41017|41015.1|41011.5|41026.1|41022.5|41002.6|40999|214
1725524400000|2024-09-05 08:20:00|41015.6|41012|41018.1|41014.5|41019.1|41015.5|41006.6|41003|124
1725524700000|2024-09-05 08:25:00|41018.6|41015|41029.1|41025.5|41031.6|41028|41017.6|41014|155
1725525000000|2024-09-05 08:30:00|41028.6|41025|41011.1|41007.5|41032.6|41029|41010.1|41006.5|136
1725525300000|2024-09-05 08:35:00|41011.6|41008|41024.6|41021|41027.1|41023.5|41011.1|41007.5|96
1725525600000|2024-09-05 08:40:00|41024.1|41020.5|41031.1|41027.5|41036.6|41033|41024.1|41020.5|97
1725525900000|2024-09-05 08:45:00|41031.6|41028|41028.1|41024.5|41034.1|41030.5|41025.1|41021.5|59
1725526200000|2024-09-05 08:50:00|41028.6|41025|41038.6|41035|41043.1|41039.5|41025.6|41022|100
1725526500000|2024-09-05 08:55:00|41038.1|41034.5|41029.1|41025.5|41042.1|41038.5|41028.6|41025|94
1725526800000|2024-09-05 09:00:00|41028.6|41025|41030.6|41027|41034.6|41031|41018.6|41015|144
1725527100000|2024-09-05 09:05:00|41030.1|41026.5|41020.1|41016.5|41035.1|41031.5|41020.1|41016.5|75
1725527400000|2024-09-05 09:10:00|41019.6|41016|41014.1|41010.5|41024.1|41020.5|41011.6|41008|151
1725527700000|2024-09-05 09:15:00|41013.6|41010|41010.1|41006.5|41020.6|41017|41005.1|41001.5|80
1725528000000|2024-09-05 09:20:00|41010.6|41007|40984.1|40980.5|41012.1|41008.5|40978.1|40974.5|209
1725528300000|2024-09-05 09:25:00|40984.6|40981|40982.6|40979|40991.1|40987.5|40971.6|40968|313
1725528600000|2024-09-05 09:30:00|40982.1|40978.5|40982.1|40978.5|40998.1|40994.5|40980.1|40976.5|101
1725528900000|2024-09-05 09:35:00|40981.1|40977.5|41002.1|40998.5|41002.1|40998.5|40976.6|40973|125
1725529200000|2024-09-05 09:40:00|41001.6|40998|41011.1|41007.5|41013.1|41009.5|40998.1|40994.5|149
1725529500000|2024-09-05 09:45:00|41010.6|41007|41010.1|41006.5|41016.6|41013|41002.6|40999|93
1725529800000|2024-09-05 09:50:00|41009.6|41006|40990.1|40986.5|41013.6|41010|40990.1|40986.5|83
1725530100000|2024-09-05 09:55:00|40990.6|40987|40994.1|40990.5|40997.1|40993.5|40986.6|40983|132
1725530400000|2024-09-05 10:00:00|40993.6|40990|40995.1|40991.5|40999.6|40996|40985.1|40981.5|108
1725530700000|2024-09-05 10:05:00|40994.6|40991|41005.6|41002|41013.6|41010|40994.6|40991|201
1725531000000|2024-09-05 10:10:00|41006.1|41002.5|41007.1|41003.5|41013.1|41009.5|41004.6|41001|89
1725531300000|2024-09-05 10:15:00|41006.6|41003|41002.1|40998.5|41010.6|41007|40991.1|40987.5|69
1725531600000|2024-09-05 10:20:00|41002.6|40999|41000.1|40996.5|41006.6|41003|40995.1|40991.5|74
1725531900000|2024-09-05 10:25:00|40999.6|40996|40998.1|40994.5|41002.1|40998.5|40992.1|40988.5|76
1725532200000|2024-09-05 10:30:00|40997.6|40994|40998.1|40994.5|41003.6|41000|40990.1|40986.5|131
1725532500000|2024-09-05 10:35:00|40998.6|40995|41002.1|40998.5|41008.1|41004.5|40995.1|40991.5|116
1725532800000|2024-09-05 10:40:00|41002.6|40999|40995.1|40991.5|41007.6|41004|40995.1|40991.5|76
1725533100000|2024-09-05 10:45:00|40994.6|40991|40991.1|40987.5|41004.6|41001|40988.6|40985|109
1725533400000|2024-09-05 10:50:00|40991.6|40988|40994.1|40990.5|40999.1|40995.5|40990.1|40986.5|71
1725533700000|2024-09-05 10:55:00|40993.6|40990|41012.1|41008.5|41013.1|41009.5|40991.1|40987.5|95
1725534000000|2024-09-05 11:00:00|41011.1|41007.5|41020.1|41016.5|41023.6|41020|41008.1|41004.5|141
1725534300000|2024-09-05 11:05:00|41019.6|41016|41002.1|40998.5|41022.1|41018.5|41000.1|40996.5|182
1725534600000|2024-09-05 11:10:00|41001.6|40998|41003.1|40999.5|41003.1|40999.5|40983.1|40979.5|152
1725534900000|2024-09-05 11:15:00|41002.6|40999|40983.1|40979.5|41006.6|41003|40981.6|40978|123
1725535200000|2024-09-05 11:20:00|40983.6|40980|41006.1|41002.5|41006.1|41002.5|40982.1|40978.5|116
1725535500000|2024-09-05 11:25:00|41005.1|41001.5|41025.1|41021.5|41029.1|41025.5|40996.1|40992.5|147
1725535800000|2024-09-05 11:30:00|41024.6|41021|41031.1|41027.5|41032.1|41028.5|41021.6|41018|195
1725536100000|2024-09-05 11:35:00|41030.6|41027|41022.1|41018.5|41034.1|41030.5|41021.1|41017.5|133
1725536400000|2024-09-05 11:40:00|41022.6|41019|41010.1|41006.5|41024.1|41020.5|41004.1|41000.5|118
1725536700000|2024-09-05 11:45:00|41009.6|41006|40983.6|40980|41013.1|41009.5|40980.1|40976.5|250
1725537000000|2024-09-05 11:50:00|40983.1|40979.5|40987.1|40983.5|40989.6|40986|40978.1|40974.5|127
1725537300000|2024-09-05 11:55:00|40986.1|40982.5|40986.1|40982.5|40992.1|40988.5|40979.1|40975.5|108
1725537600000|2024-09-05 12:00:00|40985.1|40981.5|40979.1|40975.5|41000.1|40996.5|40975.1|40971.5|182
1725537900000|2024-09-05 12:05:00|40977.6|40974|40974.1|40970.5|40981.1|40977.5|40964.6|40961|303
1725538200000|2024-09-05 12:10:00|40973.6|40970|40988.1|40984.5|40993.1|40989.5|40967.6|40964|171
1725538500000|2024-09-05 12:15:00|40989.1|40985.5|40962.6|40959|40991.1|40987.5|40951.6|40948|1028
1725538800000|2024-09-05 12:20:00|40962.1|40958.5|40944.1|40940.5|40969.1|40965.5|40940.1|40936.5|630
1725539100000|2024-09-05 12:25:00|40944.6|40941|40962.6|40959|40969.1|40965.5|40933.6|40930|375
1725539400000|2024-09-05 12:30:00|40990.1|40986.5|40987.1|40983.5|41037.1|41033.5|40961.6|40958|1696
1725539700000|2024-09-05 12:35:00|40987.6|40984|40956.1|40952.5|40990.1|40986.5|40950.1|40946.5|485
1725540000000|2024-09-05 12:40:00|40956.6|40953|40973.1|40969.5|40978.1|40974.5|40948.6|40945|362
1725540300000|2024-09-05 12:45:00|40972.6|40969|40977.1|40973.5|40984.1|40980.5|40959.6|40956|243
1725540600000|2024-09-05 12:50:00|40976.6|40973|40958.1|40954.5|40980.1|40976.5|40946.6|40943|272
1725540900000|2024-09-05 12:55:00|40957.6|40954|40978.1|40974.5|40992.1|40988.5|40957.1|40953.5|241
1725541200000|2024-09-05 13:00:00|40979.1|40975.5|40981.1|40977.5|40985.6|40982|40966.6|40963|222
1725541500000|2024-09-05 13:05:00|40980.6|40977|40992.1|40988.5|40996.1|40992.5|40968.6|40965|466
1725541800000|2024-09-05 13:10:00|40991.6|40988|41009.1|41005.5|41011.1|41007.5|40989.1|40985.5|310
1725542100000|2024-09-05 13:15:00|41008.6|41005|41013.1|41009.5|41013.6|41010|40999.6|40996|253
1725542400000|2024-09-05 13:20:00|41013.6|41010|41023.1|41019.5|41035.1|41031.5|41012.1|41008.5|352
1725542700000|2024-09-05 13:25:00|41022.6|41019|41054.1|41050.5|41062.1|41058.5|41016.1|41012.5|725
1725543000000|2024-09-05 13:30:00|41053.5|41051.1|40883.5|40881.1|41090.5|41088.1|40882.5|40880.1|6116
1725543300000|2024-09-05 13:35:00|40884.5|40882.1|40835|40832.6|40902.5|40900.1|40827.5|40825.1|4687
1725543600000|2024-09-05 13:40:00|40837.5|40835.1|40925.5|40923.1|40933|40930.6|40828.5|40826.1|3480
1725543900000|2024-09-05 13:45:00|40925|40922.6|40881.9|40879.5|40948|40945.6|40865.9|40863.5|2441
1725544200000|2024-09-05 13:50:00|40882.4|40880|40874.9|40872.5|40897.4|40895|40858.4|40856|1765
1725544500000|2024-09-05 13:55:00|40874.4|40872|40874.4|40872|40906.4|40904|40855.9|40853.5|1595
1725544800000|2024-09-05 14:00:00|40874.9|40872.5|40981.9|40979.5|40997.9|40995.5|40874.9|40872.5|4179
1725545100000|2024-09-05 14:05:00|40978.9|40976.5|40963.9|40961.5|41002.9|41000.5|40951.4|40949|1891
1725545400000|2024-09-05 14:10:00|40963.4|40961|40898.9|40896.5|40972.4|40970|40875.4|40873|2553
1725545700000|2024-09-05 14:15:00|40897.9|40895.5|40926.4|40924|40932.4|40930|40879.9|40877.5|1818
1725546000000|2024-09-05 14:20:00|40924.9|40922.5|40965.6|40963.2|40969.6|40967.2|40924.1|40921.7|1687
1725546300000|2024-09-05 14:25:00|40966.1|40963.7|40940.6|40938.2|40983.6|40981.2|40925.6|40923.2|1661
1725546600000|2024-09-05 14:30:00|40942.6|40940.2|40956.1|40953.7|40984.1|40981.7|40939.1|40936.7|1271
1725546900000|2024-09-05 14:35:00|40955.6|40953.2|40919.6|40917.2|40958.1|40955.7|40919.6|40917.2|896
1725547200000|2024-09-05 14:40:00|40921.6|40919.2|40894.6|40892.2|40941.6|40939.2|40888.1|40885.7|1367
1725547500000|2024-09-05 14:45:00|40895.1|40892.7|40804.1|40801.7|40896.1|40893.7|40802.6|40800.2|3207
1725547800000|2024-09-05 14:50:00|40804.6|40802.2|40802.6|40800.2|40805.6|40803.2|40774.6|40772.2|1682
1725548100000|2024-09-05 14:55:00|40800.6|40798.2|40796.6|40794.2|40833.6|40831.2|40792.6|40790.2|1128
1725548400000|2024-09-05 15:00:00|40801.6|40799.2|40793.1|40790.7|40807.6|40805.2|40728.1|40725.7|2728
1725548700000|2024-09-05 15:05:00|40792.6|40790.2|40800.6|40798.2|40818.6|40816.2|40776.6|40774.2|1411
1725549000000|2024-09-05 15:10:00|40800.1|40797.7|40695.6|40693.2|40807.6|40805.2|40684.6|40682.2|1966
1725549300000|2024-09-05 15:15:00|40697.6|40695.2|40711.1|40708.7|40731.1|40728.7|40689.6|40687.2|1390
1725549600000|2024-09-05 15:20:00|40713.1|40710.7|40678.6|40676.2|40726.6|40724.2|40663.6|40661.2|1536
1725549900000|2024-09-05 15:25:00|40677.6|40675.2|40639.1|40636.7|40681.6|40679.2|40625.6|40623.2|2257
1725550200000|2024-09-05 15:30:00|40639.6|40637.2|40621.6|40619.2|40654.6|40652.2|40605.6|40603.2|1679
1725550500000|2024-09-05 15:35:00|40620.6|40618.2|40626.6|40624.2|40663.6|40661.2|40615.6|40613.2|1545
1725550800000|2024-09-05 15:40:00|40626.1|40623.7|40596.1|40593.7|40634.6|40632.2|40589.6|40587.2|1200
1725551100000|2024-09-05 15:45:00|40596.6|40594.2|40623.6|40621.2|40631.6|40629.2|40588.6|40586.2|1271
1725551400000|2024-09-05 15:50:00|40623.1|40620.7|40588.6|40586.2|40628.6|40626.2|40583.6|40581.2|1178
1725551700000|2024-09-05 15:55:00|40589.1|40586.7|40582.6|40580.2|40612.1|40609.7|40578.1|40575.7|1033
1725552000000|2024-09-05 16:00:00|40579.6|40577.2|40601.6|40599.2|40620.6|40618.2|40571.6|40569.2|1322
1725552300000|2024-09-05 16:05:00|40601.1|40598.7|40612.6|40610.2|40624.6|40622.2|40594.6|40592.2|1020
1725552600000|2024-09-05 16:10:00|40613.1|40610.7|40564.1|40561.7|40615.1|40612.7|40551.1|40548.7|1199
1725552900000|2024-09-05 16:15:00|40564.6|40562.2|40545.1|40542.7|40573.1|40570.7|40513.1|40510.7|1285
1725553200000|2024-09-05 16:20:00|40544.6|40542.2|40591.6|40589.2|40595.1|40592.7|40539.6|40537.2|921
1725553500000|2024-09-05 16:25:00|40590.6|40588.2|40610.1|40607.7|40613.1|40610.7|40582.6|40580.2|995
1725553800000|2024-09-05 16:30:00|40609.6|40607.2|40615.1|40612.7|40617.1|40614.7|40583.6|40581.2|874
1725554100000|2024-09-05 16:35:00|40615.6|40613.2|40604.1|40601.7|40629.1|40626.7|40600.6|40598.2|599
1725554400000|2024-09-05 16:40:00|40605.6|40603.2|40632.1|40629.7|40640.1|40637.7|40605.1|40602.7|954
1725554700000|2024-09-05 16:45:00|40631.6|40629.2|40625.6|40623.2|40636.1|40633.7|40610.6|40608.2|636
1725555000000|2024-09-05 16:50:00|40625.1|40622.7|40644.1|40641.7|40653.1|40650.7|40620.6|40618.2|726
1725555300000|2024-09-05 16:55:00|40644.6|40642.2|40669.6|40667.2|40701.6|40699.2|40641.6|40639.2|1155
1725555600000|2024-09-05 17:00:00|40670.1|40667.7|40665.6|40663.2|40688.6|40686.2|40657.6|40655.2|662
1725555900000|2024-09-05 17:05:00|40665.1|40662.7|40660.6|40658.2|40672.6|40670.2|40626.6|40624.2|853
1725556200000|2024-09-05 17:10:00|40660.1|40657.7|40667.6|40665.2|40686.1|40683.7|40657.1|40654.7|430
1725556500000|2024-09-05 17:15:00|40668.1|40665.7|40666.6|40664.2|40671.6|40669.2|40621.1|40618.7|741
1725556800000|2024-09-05 17:20:00|40666.1|40663.7|40672.6|40670.2|40674.6|40672.2|40646.6|40644.2|362
1725557100000|2024-09-05 17:25:00|40671.6|40669.2|40630.6|40628.2|40675.6|40673.2|40628.1|40625.7|544
1725557400000|2024-09-05 17:30:00|40630.1|40627.7|40650.1|40647.7|40651.1|40648.7|40620.6|40618.2|561
1725557700000|2024-09-05 17:35:00|40650.6|40648.2|40687.1|40684.7|40711.6|40709.2|40650.6|40648.2|969
1725558000000|2024-09-05 17:40:00|40686.1|40683.7|40756.6|40754.2|40762.6|40760.2|40682.6|40680.2|1311
1725558300000|2024-09-05 17:45:00|40756.1|40753.7|40797.6|40795.2|40814.6|40812.2|40751.6|40749.2|1683
1725558600000|2024-09-05 17:50:00|40798.6|40796.2|40784.6|40782.2|40812.1|40809.7|40780.6|40778.2|826
1725558900000|2024-09-05 17:55:00|40785.1|40782.7|40821.1|40818.7|40821.1|40818.7|40781.6|40779.2|1280
1725559200000|2024-09-05 18:00:00|40821.6|40819.2|40818.6|40816.2|40834.1|40831.7|40797.1|40794.7|1127
1725559500000|2024-09-05 18:05:00|40818.1|40815.7|40824.6|40822.2|40841.6|40839.2|40816.1|40813.7|756
1725559800000|2024-09-05 18:10:00|40825.1|40822.7|40810.1|40807.7|40836.6|40834.2|40806.6|40804.2|760
1725560100000|2024-09-05 18:15:00|40809.6|40807.2|40829.1|40826.7|40842.6|40840.2|40801.1|40798.7|831
1725560400000|2024-09-05 18:20:00|40829|40826.6|40810.5|40808.1|40833.5|40831.1|40809|40806.6|341
1725560700000|2024-09-05 18:25:00|40810|40807.6|40793.5|40791.1|40812.5|40810.1|40783|40780.6|694
1725561000000|2024-09-05 18:30:00|40793|40790.6|40824.5|40822.1|40834.5|40832.1|40790|40787.6|645
1725561300000|2024-09-05 18:35:00|40825|40822.6|40826|40823.6|40845.5|40843.1|40817|40814.6|511
1725561600000|2024-09-05 18:40:00|40827.5|40825.1|40824|40821.6|40837|40834.6|40808|40805.6|621
1725561900000|2024-09-05 18:45:00|40825.5|40823.1|40852.5|40850.1|40855.5|40853.1|40824.5|40822.1|604
1725562200000|2024-09-05 18:50:00|40853|40850.6|40841.5|40839.1|40873|40870.6|40835.5|40833.1|783
1725562500000|2024-09-05 18:55:00|40842|40839.6|40804.5|40802.1|40846.5|40844.1|40804|40801.6|596
1725562800000|2024-09-05 19:00:00|40805.5|40803.1|40800|40797.6|40814.5|40812.1|40782|40779.6|849
1725563100000|2024-09-05 19:05:00|40799.5|40797.1|40784.5|40782.1|40803.5|40801.1|40779|40776.6|466
1725563400000|2024-09-05 19:10:00|40784|40781.6|40764.5|40762.1|40785|40782.6|40761|40758.6|600
1725563700000|2024-09-05 19:15:00|40764|40761.6|40705|40702.6|40766|40763.6|40685.5|40683.1|2350
1725564000000|2024-09-05 19:20:00|40704.5|40702.1|40722.5|40720.1|40726|40723.6|40688.5|40686.1|738
1725564300000|2024-09-05 19:25:00|40722|40719.6|40739|40736.6|40748|40745.6|40714|40711.6|884
1725564600000|2024-09-05 19:30:00|40739.5|40737.1|40807.5|40805.1|40810.5|40808.1|40736|40733.6|1203
1725564900000|2024-09-05 19:35:00|40803.5|40801.1|40742|40739.6|40804|40801.6|40742|40739.6|946
1725565200000|2024-09-05 19:40:00|40741.6|40739.2|40700.1|40697.7|40742.1|40739.7|40679.1|40676.7|1197
1725565500000|2024-09-05 19:45:00|40700.6|40698.2|40731.1|40728.7|40735.6|40733.2|40679.6|40677.2|945
1725565800000|2024-09-05 19:50:00|40730.6|40728.2|40709.1|40706.7|40741.1|40738.7|40681.6|40679.2|1855
1725566100000|2024-09-05 19:55:00|40710.1|40707.7|40763.1|40760.7|40764.6|40762.2|40694.1|40691.7|3735
1725566400000|2024-09-05 20:00:00|40764.6|40762.2|40799.3|40794.5|40799.3|40794.5|40758.3|40753.5|1317
1725566700000|2024-09-05 20:05:00|40799.8|40795|40792.8|40788|40799.8|40795|40763.3|40758.5|688
1725567000000|2024-09-05 20:10:00|40793.3|40788.5|40790.3|40785.5|40796.3|40791.5|40784.3|40779.5|428
1725567300000|2024-09-05 20:15:00|40792.3|40787.5|40781.8|40777|40806.8|40802|40774.3|40769.5|1251
1725567600000|2024-09-05 20:20:00|40781.3|40776.5|40782.8|40778|40793.3|40788.5|40777.3|40772.5|267
1725567900000|2024-09-05 20:25:00|40782.3|40777.5|40795.3|40790.5|40798.3|40793.5|40780.3|40775.5|242
1725568200000|2024-09-05 20:30:00|40794.8|40790|40785.3|40780.5|40799.3|40794.5|40779.8|40775|141
1725568500000|2024-09-05 20:35:00|40784.8|40780|40773.8|40769|40789.8|40785|40773.3|40768.5|110
1725568800000|2024-09-05 20:40:00|40774.3|40769.5|40782.3|40777.5|40784.8|40780|40774.3|40769.5|74
1725569100000|2024-09-05 20:45:00|40783.8|40779|40777.8|40773|40788.3|40783.5|40770.3|40765.5|166
1725569400000|2024-09-05 20:50:00|40777.3|40772.5|40777.8|40773|40778.8|40774|40772.3|40767.5|76
1725569700000|2024-09-05 20:55:00|40778.3|40773.5|40792.8|40783|40793.3|40788.5|40772.3|40767.5|124
1725573600000|2024-09-05 22:00:00|40800.3|40795.5|40798.3|40793.5|40807.3|40802.5|40791.3|40786.5|177
1725573900000|2024-09-05 22:05:00|40797.8|40793|40787.3|40782.5|40801.8|40797|40785.3|40780.5|100
1725574200000|2024-09-05 22:10:00|40786.8|40782|40778.3|40773.5|40788.3|40783.5|40776.8|40772|97
1725574500000|2024-09-05 22:15:00|40777.8|40773|40777.3|40772.5|40779.3|40774.5|40772.3|40767.5|42
1725574800000|2024-09-05 22:20:00|40777.8|40773|40768.8|40764|40777.8|40773|40767.3|40762.5|63
1725575100000|2024-09-05 22:25:00|40766.8|40762|40769.3|40764.5|40769.3|40764.5|40757.3|40752.5|60
1725575400000|2024-09-05 22:30:00|40769.8|40765|40777.3|40772.5|40778.3|40773.5|40768.8|40764|45
1725575700000|2024-09-05 22:35:00|40776.8|40772|40778.3|40773.5|40780.8|40776|40768.3|40763.5|61
1725576000000|2024-09-05 22:40:00|40778.8|40774|40782.3|40777.5|40782.3|40777.5|40776.3|40771.5|31
1725576300000|2024-09-05 22:45:00|40782.8|40778|40782.3|40777.5|40784.3|40779.5|40780.3|40775.5|10
1725576600000|2024-09-05 22:50:00|40781.8|40777|40785.8|40781|40787.3|40782.5|40779.8|40775|33
1725576900000|2024-09-05 22:55:00|40786.3|40781.5|40789.3|40784.5|40791.3|40786.5|40786.3|40781.5|64
1725577200000|2024-09-05 23:00:00|40789.8|40785|40788.3|40783.5|40791.3|40786.5|40784.3|40779.5|34
1725577500000|2024-09-05 23:05:00|40788.8|40784|40781.3|40776.5|40790.3|40785.5|40781.3|40776.5|111
1725577800000|2024-09-05 23:10:00|40780.8|40776|40781.3|40776.5|40782.3|40777.5|40772.8|40768|87
1725578100000|2024-09-05 23:15:00|40780.8|40776|40764.3|40759.5|40781.3|40776.5|40763.8|40759|55
1725578400000|2024-09-05 23:20:00|40763.8|40759|40775.3|40770.5|40775.8|40771|40763.3|40758.5|41
1725578700000|2024-09-05 23:25:00|40774.8|40770|40778.3|40773.5|40779.3|40774.5|40774.8|40770|19
1725579000000|2024-09-05 23:30:00|40778.8|40774|40781.3|40776.5|40784.3|40779.5|40778.8|40774|22
1725579300000|2024-09-05 23:35:00|40781.8|40777|40786.3|40781.5|40786.8|40782|40781.8|40777|30
1725579600000|2024-09-05 23:40:00|40785.8|40781|40784.3|40779.5|40786.8|40782|40783.8|40779|19
1725579900000|2024-09-05 23:45:00|40783.8|40779|40788.3|40783.5|40793.3|40788.5|40780.3|40775.5|50
1725580200000|2024-09-05 23:50:00|40787.8|40783|40788.8|40784|40791.8|40787|40781.3|40776.5|66
1725580500000|2024-09-05 23:55:00|40789.3|40784.5|40793.3|40788.5|40796.3|40791.5|40786.3|40781.5|41
1725580800000|2024-09-06 00:00:00|40793.8|40789|40785.8|40781|40796.8|40792|40781.8|40777|139
1725581100000|2024-09-06 00:05:00|40785.3|40780.5|40785.3|40780.5|40790.3|40785.5|40779.3|40774.5|71
1725581400000|2024-09-06 00:10:00|40784.8|40780|40780.8|40776|40792.8|40788|40775.8|40771|63
1725581700000|2024-09-06 00:15:00|40780.3|40775.5|40781.8|40777|40782.3|40777.5|40774.8|40770|75
1725582000000|2024-09-06 00:20:00|40782.3|40777.5|40781.1|40776.3|40790.2|40785.4|40774.6|40769.8|100
1725582300000|2024-09-06 00:25:00|40782.1|40777.3|40791.6|40786.8|40793.1|40788.3|40779.6|40774.8|54
1725582600000|2024-09-06 00:30:00|40792.1|40787.3|40770.1|40765.3|40797.6|40792.8|40766.6|40761.8|155
1725582900000|2024-09-06 00:35:00|40769.6|40764.8|40765.6|40760.8|40771.1|40766.3|40755.6|40750.8|94
1725583200000|2024-09-06 00:40:00|40766.1|40761.3|40765.6|40760.8|40773.6|40768.8|40760.6|40755.8|66
1725583500000|2024-09-06 00:45:00|40764.6|40759.8|40755.6|40750.8|40767.1|40762.3|40753.6|40748.8|122
1725583800000|2024-09-06 00:50:00|40755.1|40750.3|40769.1|40764.3|40770.6|40765.8|40752.6|40747.8|101
1725584100000|2024-09-06 00:55:00|40768.6|40763.8|40751.1|40746.3|40770.6|40765.8|40750.6|40745.8|192
1725584400000|2024-09-06 01:00:00|40751.6|40746.8|40726.6|40721.8|40751.6|40746.8|40724.1|40719.3|461
1725584700000|2024-09-06 01:05:00|40725.6|40720.8|40716.1|40711.3|40726.6|40721.8|40712.6|40707.8|213
1725585000000|2024-09-06 01:10:00|40716.6|40711.8|40720.1|40715.3|40724.6|40719.8|40713.1|40708.3|113
1725585300000|2024-09-06 01:15:00|40719.6|40714.8|40712.6|40707.8|40719.6|40714.8|40710.6|40705.8|85
1725585600000|2024-09-06 01:20:00|40713.6|40708.8|40729.6|40724.8|40731.6|40726.8|40709.1|40704.3|111
1725585900000|2024-09-06 01:25:00|40730.1|40725.3|40763.6|40758.8|40766.1|40761.3|40729.6|40724.8|233
1725586200000|2024-09-06 01:30:00|40764.1|40759.3|40769.6|40764.8|40776.6|40771.8|40760.1|40755.3|133
1725586500000|2024-09-06 01:35:00|40770.1|40765.3|40788.6|40783.8|40792.6|40787.8|40767.6|40762.8|131
1725586800000|2024-09-06 01:40:00|40789.1|40784.3|40793.6|40788.8|40795.6|40790.8|40786.6|40781.8|104
1725587100000|2024-09-06 01:45:00|40794.1|40789.3|40795.6|40790.8|40796.6|40791.8|40790.1|40785.3|61
1725587400000|2024-09-06 01:50:00|40794.6|40789.8|40799.6|40794.8|40806.6|40801.8|40793.6|40788.8|81
1725587700000|2024-09-06 01:55:00|40799.1|40794.3|40799.6|40794.8|40803.6|40798.8|40790.1|40785.3|91
1725588000000|2024-09-06 02:00:00|40799.1|40794.3|40812.1|40807.3|40814.1|40809.3|40794.1|40789.3|96
1725588300000|2024-09-06 02:05:00|40812.6|40807.8|40808.1|40803.3|40815.1|40810.3|40806.6|40801.8|65
1725588600000|2024-09-06 02:10:00|40807.6|40802.8|40802.6|40797.8|40810.1|40805.3|40802.1|40797.3|28
1725588900000|2024-09-06 02:15:00|40803.1|40798.3|40810.6|40805.8|40811.1|40806.3|40796.1|40791.3|68
1725589200000|2024-09-06 02:20:00|40810.1|40805.3|40800.6|40795.8|40810.6|40805.8|40798.6|40793.8|62
1725589500000|2024-09-06 02:25:00|40800.1|40795.3|40801.1|40796.3|40807.6|40802.8|40798.6|40793.8|30
1725589800000|2024-09-06 02:30:00|40801.6|40796.8|40804.6|40799.8|40808.1|40803.3|40796.1|40791.3|52
1725590100000|2024-09-06 02:35:00|40804.1|40799.3|40801.6|40796.8|40808.1|40803.3|40798.1|40793.3|57
1725590400000|2024-09-06 02:40:00|40803.6|40798.8|40806.6|40801.8|40810.6|40805.8|40800.1|40795.3|58
1725590700000|2024-09-06 02:45:00|40807.1|40802.3|40802.6|40797.8|40811.6|40806.8|40802.1|40797.3|60
1725591000000|2024-09-06 02:50:00|40802.1|40797.3|40805.6|40800.8|40806.1|40801.3|40796.6|40791.8|36
1725591300000|2024-09-06 02:55:00|40806.6|40801.8|40807.6|40802.8|40811.1|40806.3|40804.6|40799.8|39
1725591600000|2024-09-06 03:00:00|40808.1|40803.3|40810.6|40805.8|40811.1|40806.3|40806.6|40801.8|41
1725591900000|2024-09-06 03:05:00|40811.1|40806.3|40813.6|40808.8|40815.1|40810.3|40807.6|40802.8|40
1725592200000|2024-09-06 03:10:00|40813.1|40808.3|40815.6|40810.8|40818.1|40813.3|40813.1|40808.3|32
1725592500000|2024-09-06 03:15:00|40816.1|40811.3|40813.6|40808.8|40816.6|40811.8|40810.6|40805.8|41
1725592800000|2024-09-06 03:20:00|40814.1|40809.3|40808.6|40803.8|40814.6|40809.8|40808.1|40803.3|31
1725593100000|2024-09-06 03:25:00|40808.1|40803.3|40806.1|40801.3|40808.6|40803.8|40801.6|40796.8|96
1725593400000|2024-09-06 03:30:00|40806.6|40801.8|40805.6|40800.8|40812.1|40807.3|40804.6|40799.8|41
1725593700000|2024-09-06 03:35:00|40806.1|40801.3|40803.6|40798.8|40809.6|40804.8|40796.6|40791.8|66
1725594000000|2024-09-06 03:40:00|40803.1|40798.3|40799.1|40794.3|40808.6|40803.8|40794.1|40789.3|52
1725594300000|2024-09-06 03:45:00|40798.6|40793.8|40789.6|40784.8|40804.6|40799.8|40789.1|40784.3|62
1725594600000|2024-09-06 03:50:00|40790.1|40785.3|40790.6|40785.8|40794.6|40789.8|40788.1|40783.3|42
1725594900000|2024-09-06 03:55:00|40791.1|40786.3|40789.1|40784.3|40794.6|40789.8|40788.1|40783.3|29
1725595200000|2024-09-06 04:00:00|40789.6|40784.8|40786.6|40781.8|40792.1|40787.3|40784.6|40779.8|60
1725595500000|2024-09-06 04:05:00|40787.1|40782.3|40783.6|40778.8|40787.6|40782.8|40782.1|40777.3|63
1725595800000|2024-09-06 04:10:00|40784.1|40779.3|40794.6|40789.8|40797.1|40792.3|40783.6|40778.8|44
1725596100000|2024-09-06 04:15:00|40795.6|40790.8|40796.6|40791.8|40798.6|40793.8|40790.6|40785.8|24
1725596400000|2024-09-06 04:20:00|40797.1|40792.3|40800.6|40795.8|40804.1|40799.3|40796.6|40791.8|35
1725596700000|2024-09-06 04:25:00|40800.1|40795.3|40798.1|40793.3|40800.6|40795.8|40794.6|40789.8|20
1725597000000|2024-09-06 04:30:00|40797.6|40792.8|40797.1|40792.3|40801.6|40796.8|40793.1|40788.3|19
1725597300000|2024-09-06 04:35:00|40796.6|40791.8|40796.6|40791.8|40797.1|40792.3|40788.6|40783.8|75
1725597600000|2024-09-06 04:40:00|40796.1|40791.3|40797.6|40792.8|40800.6|40795.8|40796.1|40791.3|15
1725597900000|2024-09-06 04:45:00|40798.1|40793.3|40796.1|40791.3|40802.6|40797.8|40795.6|40790.8|38
1725598200000|2024-09-06 04:50:00|40796.6|40791.8|40792.6|40787.8|40798.1|40793.3|40790.6|40785.8|25
1725598500000|2024-09-06 04:55:00|40794.6|40789.8|40797.6|40792.8|40799.6|40794.8|40793.1|40788.3|30
1725598800000|2024-09-06 05:00:00|40795.6|40790.8|40793.6|40788.8|40796.6|40791.8|40789.6|40784.8|35
1725599100000|2024-09-06 05:05:00|40794.1|40789.3|40786.6|40781.8|40796.1|40791.3|40784.6|40779.8|41
1725599400000|2024-09-06 05:10:00|40786.1|40781.3|40771.6|40766.8|40788.6|40783.8|40771.6|40766.8|50
1725599700000|2024-09-06 05:15:00|40772.1|40767.3|40769.6|40764.8|40773.6|40768.8|40762.1|40757.3|47
1725600000000|2024-09-06 05:20:00|40770.1|40765.3|40771.6|40766.8|40772.6|40767.8|40766.6|40761.8|54
1725600300000|2024-09-06 05:25:00|40771.1|40766.3|40772.1|40767.3|40779.6|40774.8|40768.6|40763.8|32
1725600600000|2024-09-06 05:30:00|40772.6|40767.8|40760.6|40755.8|40775.6|40770.8|40760.6|40755.8|41
1725600900000|2024-09-06 05:35:00|40761.1|40756.3|40751.6|40746.8|40763.6|40758.8|40750.1|40745.3|75
1725601200000|2024-09-06 05:40:00|40752.1|40747.3|40741.6|40736.8|40758.6|40753.8|40739.6|40734.8|84
1725601500000|2024-09-06 05:45:00|40742.1|40737.3|40768.6|40763.8|40770.6|40765.8|40742.1|40737.3|67
1725601800000|2024-09-06 05:50:00|40768.1|40763.3|40795.6|40790.8|40800.1|40795.3|40768.1|40763.3|91
1725602100000|2024-09-06 05:55:00|40796.1|40791.3|40779.1|40774.3|40800.6|40795.8|40779.1|40774.3|43
1725602400000|2024-09-06 06:00:00|40778.5|40774.9|40795|40791.4|40796.5|40792.9|40776|40772.4|188
1725602700000|2024-09-06 06:05:00|40795.5|40791.9|40764.5|40760.9|40797|40793.4|40757|40753.4|113
1725603000000|2024-09-06 06:10:00|40765|40761.4|40766|40762.4|40774.5|40770.9|40759|40755.4|65
1725603300000|2024-09-06 06:15:00|40766.5|40762.9|40762|40758.4|40767.5|40763.9|40759|40755.4|46
1725603600000|2024-09-06 06:20:00|40762.5|40758.9|40749|40745.4|40764.5|40760.9|40749|40745.4|87
1725603900000|2024-09-06 06:25:00|40750.5|40746.9|40747|40743.4|40764.5|40760.9|40745|40741.4|60
1725604200000|2024-09-06 06:30:00|40746.5|40742.9|40734.5|40730.9|40746.5|40742.9|40733.5|40729.9|82
1725604500000|2024-09-06 06:35:00|40734|40730.4|40742|40738.4|40742.5|40738.9|40730.5|40726.9|49
1725604800000|2024-09-06 06:40:00|40742.5|40738.9|40746|40742.4|40750|40746.4|40739.5|40735.9|73
1725605100000|2024-09-06 06:45:00|40745.5|40741.9|40751|40747.4|40752|40748.4|40740|40736.4|80
1725605400000|2024-09-06 06:50:00|40750.5|40746.9|40747|40743.4|40755|40751.4|40744|40740.4|109
1725605700000|2024-09-06 06:55:00|40747.5|40743.9|40732|40728.4|40755|40751.4|40730.5|40726.9|196
1725606000000|2024-09-06 07:00:00|40733|40729.4|40717.5|40713.9|40737.5|40733.9|40710|40706.4|285
1725606300000|2024-09-06 07:05:00|40717|40713.4|40693.5|40689.9|40718.5|40714.9|40682|40678.4|355
1725606600000|2024-09-06 07:10:00|40693|40689.4|40626|40622.4|40698|40694.4|40626|40622.4|694
1725606900000|2024-09-06 07:15:00|40626.5|40622.9|40585|40581.4|40634.5|40630.9|40584|40580.4|795
1725607200000|2024-09-06 07:20:00|40584.5|40580.9|40584.5|40580.9|40601|40597.4|40554.5|40550.9|531
1725607500000|2024-09-06 07:25:00|40584|40580.4|40597|40593.4|40597|40593.4|40582|40578.4|341
1725607800000|2024-09-06 07:30:00|40597.5|40593.9|40598|40594.4|40600.5|40596.9|40581|40577.4|395
1725608100000|2024-09-06 07:35:00|40597|40593.4|40597|40593.4|40612.5|40608.9|40597|40593.4|387
1725608400000|2024-09-06 07:40:00|40598.5|40594.9|40617.5|40613.9|40622|40618.4|40595|40591.4|390
1725608700000|2024-09-06 07:45:00|40618|40614.4|40595.5|40591.9|40620|40616.4|40584|40580.4|313
1725609000000|2024-09-06 07:50:00|40595|40591.4|40599|40595.4|40605.5|40601.9|40584|40580.4|209
1725609300000|2024-09-06 07:55:00|40599.5|40595.9|40624|40620.4|40625|40621.4|40596.5|40592.9|293
1725609600000|2024-09-06 08:00:00|40624.5|40620.9|40643|40639.4|40645|40641.4|40622|40618.4|551
1725609900000|2024-09-06 08:05:00|40642.5|40638.9|40643|40639.4|40645|40641.4|40627|40623.4|300
1725610200000|2024-09-06 08:10:00|40642.5|40638.9|40671|40667.4|40673|40669.4|40637.5|40633.9|328
1725610500000|2024-09-06 08:15:00|40670.5|40666.9|40642|40638.4|40670.5|40666.9|40642|40638.4|162
1725610800000|2024-09-06 08:20:00|40642.5|40638.9|40639|40635.4|40647.5|40643.9|40629|40625.4|181
1725611100000|2024-09-06 08:25:00|40638.5|40634.9|40632|40628.4|40642.5|40638.9|40616.5|40612.9|312
1725611400000|2024-09-06 08:30:00|40631.5|40627.9|40636|40632.4|40637.5|40633.9|40622|40618.4|303
1725611700000|2024-09-06 08:35:00|40635|40631.4|40612|40608.4|40639|40635.4|40607|40603.4|294
1725612000000|2024-09-06 08:40:00|40611.5|40607.9|40611|40607.4|40613|40609.4|40604|40600.4|119
1725612300000|2024-09-06 08:45:00|40610.5|40606.9|40602|40598.4|40610.5|40606.9|40593|40589.4|236
1725612600000|2024-09-06 08:50:00|40602.5|40598.9|40601|40597.4|40608|40604.4|40591|40587.4|190
1725612900000|2024-09-06 08:55:00|40600|40596.4|40618|40614.4|40621|40617.4|40590.5|40586.9|237
1725613200000|2024-09-06 09:00:00|40617.5|40613.9|40619|40615.4|40623.5|40619.9|40606|40602.4|149
1725613500000|2024-09-06 09:05:00|40618.5|40614.9|40602|40598.4|40621|40617.4|40601|40597.4|150
1725613800000|2024-09-06 09:10:00|40603|40599.4|40589|40585.4|40615.5|40611.9|40588|40584.4|157
1725614100000|2024-09-06 09:15:00|40588.5|40584.9|40604|40600.4|40613.5|40609.9|40584.5|40580.9|147
1725614400000|2024-09-06 09:20:00|40603.5|40599.9|40623.5|40619.9|40623.5|40619.9|40595|40591.4|94
1725614700000|2024-09-06 09:25:00|40623|40619.4|40630.5|40626.9|40633.5|40629.9|40622|40618.4|110
1725615000000|2024-09-06 09:30:00|40630|40626.4|40641|40637.4|40646.5|40642.9|40629|40625.4|178
1725615300000|2024-09-06 09:35:00|40640.5|40636.9|40634|40630.4|40641|40637.4|40631|40627.4|122
1725615600000|2024-09-06 09:40:00|40634.5|40630.9|40614|40610.4|40634.5|40630.9|40609|40605.4|316
1725615900000|2024-09-06 09:45:00|40613.5|40609.9|40633|40629.4|40638|40634.4|40612.5|40608.9|183
1725616200000|2024-09-06 09:50:00|40634|40630.4|40639|40635.4|40647.5|40643.9|40626|40622.4|128
1725616500000|2024-09-06 09:55:00|40639.5|40635.9|40645|40641.4|40648.5|40644.9|40635.5|40631.9|191
1725616800000|2024-09-06 10:00:00|40644.5|40640.9|40636|40632.4|40648|40644.4|40633.5|40629.9|101
1725617100000|2024-09-06 10:05:00|40635.5|40631.9|40637|40633.4|40644.5|40640.9|40633.5|40629.9|116
1725617400000|2024-09-06 10:10:00|40637.5|40633.9|40631|40627.4|40640|40636.4|40630.5|40626.9|73
1725617700000|2024-09-06 10:15:00|40631.5|40627.9|40632|40628.4|40637.5|40633.9|40625|40621.4|200
1725618000000|2024-09-06 10:20:00|40631.5|40627.9|40638|40634.4|40641|40637.4|40631|40627.4|133
1725618300000|2024-09-06 10:25:00|40637.5|40633.9|40644|40640.4|40653|40649.4|40635|40631.4|134
1725618600000|2024-09-06 10:30:00|40644.5|40640.9|40642|40638.4|40648|40644.4|40637.5|40633.9|121
1725618900000|2024-09-06 10:35:00|40642.5|40638.9|40631|40627.4|40642.5|40638.9|40622|40618.4|122
1725619200000|2024-09-06 10:40:00|40630.5|40626.9|40614|40610.4|40632.5|40628.9|40604|40600.4|132
1725619500000|2024-09-06 10:45:00|40614.5|40610.9|40632|40628.4|40635|40631.4|40614.5|40610.9|194
1725619800000|2024-09-06 10:50:00|40631.5|40627.9|40624.5|40620.9|40631.5|40627.9|40620|40616.4|73
1725620100000|2024-09-06 10:55:00|40624|40620.4|40613|40609.4|40624|40620.4|40613|40609.4|137
1725620400000|2024-09-06 11:00:00|40612|40608.4|40628|40624.4|40630|40626.4|40612|40608.4|221
1725620700000|2024-09-06 11:05:00|40627.5|40623.9|40629|40625.4|40634|40630.4|40623|40619.4|164
1725621000000|2024-09-06 11:10:00|40628.5|40624.9|40614|40610.4|40633|40629.4|40611|40607.4|198
1725621300000|2024-09-06 11:15:00|40614.5|40610.9|40620|40616.4|40630|40626.4|40611|40607.4|178
1725621600000|2024-09-06 11:20:00|40619.5|40615.9|40614|40610.4|40622.5|40618.9|40612|40608.4|134
1725621900000|2024-09-06 11:25:00|40613.5|40609.9|40605|40601.4|40624.5|40620.9|40601|40597.4|127
1725622200000|2024-09-06 11:30:00|40605.5|40601.9|40612|40608.4|40615|40611.4|40596|40592.4|337
1725622500000|2024-09-06 11:35:00|40611|40607.4|40609|40605.4|40616|40612.4|40601.5|40597.9|159
1725622800000|2024-09-06 11:40:00|40609.5|40605.9|40610|40606.4|40613.5|40609.9|40601|40597.4|126
1725623100000|2024-09-06 11:45:00|40610.5|40606.9|40620|40616.4|40622|40618.4|40599|40595.4|199
1725623400000|2024-09-06 11:50:00|40619.5|40615.9|40635|40631.4|40636|40632.4|40619|40615.4|160
1725623700000|2024-09-06 11:55:00|40634.5|40630.9|40634|40630.4|40640|40636.4|40630|40626.4|127
1725624000000|2024-09-06 12:00:00|40633|40629.4|40638|40634.4|40644|40640.4|40625.5|40621.9|255
1725624300000|2024-09-06 12:05:00|40638.5|40634.9|40620|40616.4|40646|40642.4|40619.5|40615.9|220
1725624600000|2024-09-06 12:10:00|40619.5|40615.9|40607|40603.4|40619.5|40615.9|40604.5|40600.9|159
1725624900000|2024-09-06 12:15:00|40606.5|40602.9|40630|40626.4|40639.5|40635.9|40603|40599.4|273
1725625200000|2024-09-06 12:20:00|40629.5|40625.9|40643|40639.4|40646|40642.4|40624.5|40620.9|193
1725625500000|2024-09-06 12:25:00|40642.5|40638.9|40615.5|40611.9|40666.5|40662.9|40615.5|40611.9|513
1725625800000|2024-09-06 12:30:00|40604.5|40600.9|40673.5|40669.9|40820|40816.4|40587|40583.4|4561
1725626100000|2024-09-06 12:35:00|40673|40669.4|40722.5|40718.9|40751|40747.4|40663|40659.4|2429
1725626400000|2024-09-06 12:40:00|40725.5|40721.9|40686|40682.4|40734.5|40730.9|40668|40664.4|1135
1725626700000|2024-09-06 12:45:00|40685.5|40681.9|40790|40786.4|40795|40791.4|40675|40671.4|1539
1725627000000|2024-09-06 12:50:00|40789.5|40785.9|40765|40761.4|40803.5|40799.9|40763|40759.4|895
1725627300000|2024-09-06 12:55:00|40765.5|40761.9|40763.5|40759.9|40787.5|40783.9|40754|40750.4|701
1725627600000|2024-09-06 13:00:00|40764|40760.4|40755.5|40751.9|40787|40783.4|40741|40737.4|545
1725627900000|2024-09-06 13:05:00|40755|40751.4|40781.5|40777.9|40808|40804.4|40753|40749.4|472
1725628200000|2024-09-06 13:10:00|40781|40777.4|40796|40792.4|40799.5|40795.9|40770|40766.4|408
1725628500000|2024-09-06 13:15:00|40795.5|40791.9|40765.5|40761.9|40806|40802.4|40762|40758.4|329
1725628800000|2024-09-06 13:20:00|40765|40761.4|40783|40779.4|40815|40811.4|40759|40755.4|498
1725629100000|2024-09-06 13:25:00|40782.5|40778.9|40812.5|40808.9|40812.5|40808.9|40772|40768.4|980
1725629400000|2024-09-06 13:30:00|40811.9|40809.5|40965.4|40963|40967.9|40965.5|40765.4|40763|8382
1725629700000|2024-09-06 13:35:00|40964.9|40962.5|40888.4|40886|40988.9|40986.5|40881.4|40879|3888
1725630000000|2024-09-06 13:40:00|40890.4|40888|40946.4|40944|40982.4|40980|40867.9|40865.5|4002
1725630300000|2024-09-06 13:45:00|40946.9|40944.5|40979.4|40977|41016.9|41014.5|40935.4|40933|3461
1725630600000|2024-09-06 13:50:00|40980.2|40977.8|40910.2|40907.8|41004.2|41001.8|40909.2|40906.8|3933
1725630900000|2024-09-06 13:55:00|40915.2|40912.8|40893.2|40890.8|40946.7|40944.3|40874.7|40872.3|3044
1725631200000|2024-09-06 14:00:00|40895.2|40892.8|40841.7|40839.3|40906.2|40903.8|40841.7|40839.3|3626
1725631500000|2024-09-06 14:05:00|40842.2|40839.8|40782.2|40779.8|40858.7|40856.3|40772.2|40769.8|3082
1725631800000|2024-09-06 14:10:00|40781.2|40778.8|40790.2|40787.8|40817.2|40814.8|40759.2|40756.8|2401
1725632100000|2024-09-06 14:15:00|40791.2|40788.8|40750.7|40748.3|40801.2|40798.8|40710.2|40707.8|2283
1725632400000|2024-09-06 14:20:00|40749.2|40746.8|40676.2|40673.8|40766.7|40764.3|40668.7|40666.3|3005
1725632700000|2024-09-06 14:25:00|40674.2|40671.8|40617.7|40615.3|40677.2|40674.8|40598.7|40596.3|3718
1725633000000|2024-09-06 14:30:00|40616.7|40614.3|40579.7|40577.3|40639.2|40636.8|40565.7|40563.3|3962
1725633300000|2024-09-06 14:35:00|40580.2|40577.8|40573.2|40570.8|40582.2|40579.8|40519.7|40517.3|4057
1725633600000|2024-09-06 14:40:00|40572.7|40570.3|40480.7|40478.3|40581.2|40578.8|40480.2|40477.8|3126
1725633900000|2024-09-06 14:45:00|40482.7|40480.3|40517.2|40514.8|40533.2|40530.8|40482.2|40479.8|2089
1725634200000|2024-09-06 14:50:00|40515.2|40512.8|40455.2|40452.8|40515.7|40513.3|40453.2|40450.8|2238
1725634500000|2024-09-06 14:55:00|40454.7|40452.3|40470.7|40468.3|40492.2|40489.8|40442.7|40440.3|2441
1725634800000|2024-09-06 15:00:00|40471.2|40468.8|40595.2|40592.8|40741.2|40738.8|40462.2|40459.8|8216
1725635100000|2024-09-06 15:05:00|40596.2|40593.8|40494.2|40491.8|40637.7|40635.3|40487.7|40485.3|3290
1725635400000|2024-09-06 15:10:00|40493.7|40491.3|40429.7|40427.3|40521.7|40519.3|40421.2|40418.8|3213
1725635700000|2024-09-06 15:15:00|40428.7|40426.3|40391.2|40388.8|40448.2|40445.8|40364.7|40362.3|2557
1725636000000|2024-09-06 15:20:00|40393.7|40391.3|40411.2|40408.8|40444.7|40442.3|40386.7|40384.3|2198
1725636300000|2024-09-06 15:25:00|40408.2|40405.8|40401.2|40398.8|40431.2|40428.8|40379.2|40376.8|2321
1725636600000|2024-09-06 15:30:00|40400.2|40397.8|40439.7|40437.3|40484.7|40482.3|40385.7|40383.3|3079
1725636900000|2024-09-06 15:35:00|40440.2|40437.8|40420.7|40418.3|40447.7|40445.3|40393.2|40390.8|2069
1725637200000|2024-09-06 15:40:00|40413.2|40410.8|40403.7|40401.3|40427.2|40424.8|40378.7|40376.3|1804
1725637500000|2024-09-06 15:45:00|40400.7|40398.3|40386.2|40383.8|40406.2|40403.8|40340.2|40337.8|2586
1725637800000|2024-09-06 15:50:00|40382.2|40379.8|40375.7|40373.3|40384.2|40381.8|40338.7|40336.3|1779
1725638100000|2024-09-06 15:55:00|40376.2|40373.8|40369.2|40366.8|40402.2|40399.8|40366.7|40364.3|1478
1725638400000|2024-09-06 16:00:00|40366.2|40363.8|40393.7|40391.3|40405.7|40403.3|40357.7|40355.3|1282
1725638700000|2024-09-06 16:05:00|40394.2|40391.8|40390.2|40387.8|40422.2|40419.8|40367.7|40365.3|1154
1725639000000|2024-09-06 16:10:00|40389.7|40387.3|40382.2|40379.8|40408.2|40405.8|40367.7|40365.3|1227
1725639300000|2024-09-06 16:15:00|40381.7|40379.3|40352.7|40350.3|40390.2|40387.8|40347.7|40345.3|1201
1725639600000|2024-09-06 16:20:00|40354.2|40351.8|40354.2|40351.8|40367.2|40364.8|40335.7|40333.3|1338
1725639900000|2024-09-06 16:25:00|40353.2|40350.8|40313.2|40310.8|40383.2|40380.8|40303.2|40300.8|1360
1725640200000|2024-09-06 16:30:00|40312.2|40309.8|40377.7|40375.3|40380.2|40377.8|40307.7|40305.3|1852
1725640500000|2024-09-06 16:35:00|40376.2|40373.8|40349.7|40347.3|40409.7|40407.3|40342.7|40340.3|1459
1725640800000|2024-09-06 16:40:00|40348.7|40346.3|40384.7|40382.3|40392.7|40390.3|40339.7|40337.3|1003
1725641100000|2024-09-06 16:45:00|40384.2|40381.8|40331.7|40329.3|40389.7|40387.3|40322.7|40320.3|1135
1725641400000|2024-09-06 16:50:00|40331.2|40328.8|40346.7|40344.3|40349.2|40346.8|40316.2|40313.8|908
1725641700000|2024-09-06 16:55:00|40346.2|40343.8|40359.7|40357.3|40377.7|40375.3|40331.7|40329.3|1007
1725642000000|2024-09-06 17:00:00|40360.2|40357.8|40383.7|40381.3|40392.2|40389.8|40347.2|40344.8|1107
1725642300000|2024-09-06 17:05:00|40383.2|40380.8|40416.7|40414.3|40432.2|40429.8|40362.2|40359.8|1262
1725642600000|2024-09-06 17:10:00|40416.2|40413.8|40431.7|40429.3|40445.2|40442.8|40412.7|40410.3|1483
1725642900000|2024-09-06 17:15:00|40431.2|40428.8|40406.2|40403.8|40439.7|40437.3|40401.2|40398.8|781
1725643200000|2024-09-06 17:20:00|40403.2|40400.8|40452.7|40450.3|40454.7|40452.3|40402.2|40399.8|984
1725643500000|2024-09-06 17:25:00|40453.2|40450.8|40390.2|40387.8|40453.2|40450.8|40388.7|40386.3|1454
1725643800000|2024-09-06 17:30:00|40389.2|40386.8|40385.7|40383.3|40393.7|40391.3|40365.7|40363.3|983
1725644100000|2024-09-06 17:35:00|40386.2|40383.8|40353.2|40350.8|40386.7|40384.3|40344.2|40341.8|1083
1725644400000|2024-09-06 17:40:00|40352.2|40349.8|40344.7|40342.3|40364.2|40361.8|40332.7|40330.3|932
1725644700000|2024-09-06 17:45:00|40345.2|40342.8|40330.7|40328.3|40357.2|40354.8|40323.2|40320.8|982
1725645000000|2024-09-06 17:50:00|40331.2|40328.8|40365.2|40362.8|40377.2|40374.8|40323.7|40321.3|869
1725645300000|2024-09-06 17:55:00|40367.2|40364.8|40384.2|40381.8|40408.7|40406.3|40367.2|40364.8|1056
1725645600000|2024-09-06 18:00:00|40384.7|40382.3|40331.7|40329.3|40400.7|40398.3|40326.7|40324.3|1027
1725645900000|2024-09-06 18:05:00|40332.2|40329.8|40338.2|40335.8|40345.7|40343.3|40321.7|40319.3|566
1725646200000|2024-09-06 18:10:00|40337.7|40335.3|40347.2|40344.8|40368.2|40365.8|40330.7|40328.3|623
1725646500000|2024-09-06 18:15:00|40348.2|40345.8|40331.2|40328.8|40365.7|40363.3|40325.2|40322.8|696
1725646800000|2024-09-06 18:20:00|40331.7|40329.3|40316.2|40313.8|40350.7|40348.3|40306.2|40303.8|885
1725647100000|2024-09-06 18:25:00|40316.7|40314.3|40342.2|40339.8|40348.2|40345.8|40313.7|40311.3|760
1725647400000|2024-09-06 18:30:00|40341.7|40339.3|40319.2|40316.8|40358.7|40356.3|40309.2|40306.8|938
1725647700000|2024-09-06 18:35:00|40319.7|40317.3|40309.2|40306.8|40327.7|40325.3|40284.7|40282.3|1105
1725648000000|2024-09-06 18:40:00|40309.7|40307.3|40330.7|40328.3|40332.7|40330.3|40298.7|40296.3|776
1725648300000|2024-09-06 18:45:00|40331.2|40328.8|40327.2|40324.8|40333.7|40331.3|40298.2|40295.8|744
1725648600000|2024-09-06 18:50:00|40326.7|40324.3|40333.2|40330.8|40333.7|40331.3|40299.2|40296.8|677
1725648900000|2024-09-06 18:55:00|40332.7|40330.3|40364.2|40361.8|40368.7|40366.3|40326.2|40323.8|919
1725649200000|2024-09-06 19:00:00|40364.7|40362.3|40388.2|40385.8|40395.7|40393.3|40363.7|40361.3|1264
1725649500000|2024-09-06 19:05:00|40387.7|40385.3|40408.2|40405.8|40421.7|40419.3|40382.7|40380.3|974
1725649800000|2024-09-06 19:10:00|40407.7|40405.3|40406.2|40403.8|40425.2|40422.8|40386.7|40384.3|655
1725650100000|2024-09-06 19:15:00|40405.7|40403.3|40390.2|40387.8|40425.2|40422.8|40382.7|40380.3|668
1725650400000|2024-09-06 19:20:00|40391.2|40388.8|40424.2|40421.8|40428.2|40425.8|40389.2|40386.8|999
1725650700000|2024-09-06 19:25:00|40423.7|40421.3|40397.2|40394.8|40440.2|40437.8|40396.7|40394.3|848
1725651000000|2024-09-06 19:30:00|40398.2|40395.8|40371.2|40368.8|40419.7|40417.3|40370.2|40367.8|1046
1725651300000|2024-09-06 19:35:00|40371.7|40369.3|40340.2|40337.8|40379.2|40376.8|40335.7|40333.3|1167
1725651600000|2024-09-06 19:40:00|40340.7|40338.3|40343.7|40341.3|40367.7|40365.3|40331.2|40328.8|904
1725651900000|2024-09-06 19:45:00|40343.2|40340.8|40399.2|40396.8|40410.7|40408.3|40341.2|40338.8|1245
1725652200000|2024-09-06 19:50:00|40404.7|40402.3|40351.2|40348.8|40414.2|40411.8|40308.7|40306.3|2958
1725652500000|2024-09-06 19:55:00|40350.2|40347.8|40353.2|40350.8|40361.7|40359.3|40311.2|40308.8|5159
1725652800000|2024-09-06 20:00:00|40352.7|40350.3|40324.4|40319.6|40356.4|40351.6|40315.4|40310.6|1998
1725653100000|2024-09-06 20:05:00|40323.9|40319.1|40328.4|40323.6|40337.4|40332.6|40310.4|40305.6|695
1725653400000|2024-09-06 20:10:00|40327.9|40323.1|40312.4|40307.6|40328.4|40323.6|40294.9|40290.1|845
1725653700000|2024-09-06 20:15:00|40311.9|40307.1|40286.4|40281.6|40312.4|40307.6|40282.4|40277.6|216
1725654000000|2024-09-06 20:20:00|40286.9|40282.1|40259.4|40254.6|40291.4|40286.6|40244.9|40240.1|563
1725654300000|2024-09-06 20:25:00|40260.4|40255.6|40247.4|40242.6|40267.4|40262.6|40246.4|40241.6|112
1725654600000|2024-09-06 20:30:00|40248.4|40243.6|40228.4|40223.6|40250.9|40246.1|40228.4|40223.6|217
1725654900000|2024-09-06 20:35:00|40228.9|40224.1|40215.9|40211.1|40239.9|40235.1|40212.4|40207.6|262
1725655200000|2024-09-06 20:40:00|40216.4|40211.6|40229.4|40224.6|40231.4|40226.6|40216.4|40211.6|115
1725655500000|2024-09-06 20:45:00|40228.4|40223.6|40231.9|40227.1|40238.4|40233.6|40227.9|40223.1|203
1725655800000|2024-09-06 20:50:00|40232.4|40227.6|40211.9|40207.1|40232.4|40227.6|40203.4|40198.6|259
1725656100000|2024-09-06 20:55:00|40211.4|40206.6|40253.4|40243.6|40259.4|40254.6|40208.9|40204.1|328
1725832800000|2024-09-08 22:00:00|40289.4|40284.6|40303.9|40299.1|40303.9|40299.1|40276.4|40271.6|283
1725833100000|2024-09-08 22:05:00|40304.4|40299.6|40290.9|40286.1|40307.4|40302.6|40279.9|40275.1|203
1725833400000|2024-09-08 22:10:00|40291.4|40286.6|40292.9|40288.1|40298.9|40294.1|40281.9|40277.1|93
1725833700000|2024-09-08 22:15:00|40293.4|40288.6|40317.9|40313.1|40324.9|40320.1|40286.9|40282.1|198
1725834000000|2024-09-08 22:20:00|40317.4|40312.6|40306.4|40301.6|40317.4|40312.6|40296.4|40291.6|79
1725834300000|2024-09-08 22:25:00|40306.9|40302.1|40306.9|40302.1|40312.4|40307.6|40296.4|40291.6|91
1725834600000|2024-09-08 22:30:00|40307.4|40302.6|40318.4|40313.6|40320.9|40316.1|40307.4|40302.6|56
1725834900000|2024-09-08 22:35:00|40317.9|40313.1|40326.9|40322.1|40328.4|40323.6|40311.9|40307.1|81
1725835200000|2024-09-08 22:40:00|40326.4|40321.6|40313.9|40309.1|40328.4|40323.6|40311.9|40307.1|48
1725835500000|2024-09-08 22:45:00|40313.4|40308.6|40327.4|40322.6|40328.4|40323.6|40311.4|40306.6|120
1725835800000|2024-09-08 22:50:00|40328.4|40323.6|40330.4|40325.6|40335.4|40330.6|40318.4|40313.6|106
1725836100000|2024-09-08 22:55:00|40330.9|40326.1|40322.9|40318.1|40338.9|40334.1|40321.4|40316.6|126
1725836400000|2024-09-08 23:00:00|40323.4|40318.6|40314.9|40310.1|40326.9|40322.1|40298.9|40294.1|128
1725836700000|2024-09-08 23:05:00|40314.4|40309.6|40311.9|40307.1|40319.4|40314.6|40310.9|40306.1|40
1725837000000|2024-09-08 23:10:00|40311.4|40306.6|40308.9|40304.1|40321.9|40317.1|40308.4|40303.6|55
1725837300000|2024-09-08 23:15:00|40308.4|40303.6|40314.9|40310.1|40317.4|40312.6|40306.9|40302.1|55
1725837600000|2024-09-08 23:20:00|40315.4|40310.6|40336.4|40331.6|40336.4|40331.6|40314.4|40309.6|111
1725837900000|2024-09-08 23:25:00|40335.9|40331.1|40337.4|40332.6|40347.9|40343.1|40331.9|40327.1|183
1725838200000|2024-09-08 23:30:00|40337.9|40333.1|40343.9|40339.1|40343.9|40339.1|40330.9|40326.1|102
1725838500000|2024-09-08 23:35:00|40344.4|40339.6|40337.9|40333.1|40348.9|40344.1|40336.9|40332.1|49
1725838800000|2024-09-08 23:40:00|40337.4|40332.6|40353.9|40349.1|40355.4|40350.6|40335.9|40331.1|65
1725839100000|2024-09-08 23:45:00|40354.4|40349.6|40337.4|40332.6|40354.4|40349.6|40337.4|40332.6|45
1725839400000|2024-09-08 23:50:00|40335.4|40330.6|40336.9|40332.1|40341.4|40336.6|40325.9|40321.1|81
1725839700000|2024-09-08 23:55:00|40336.4|40331.6|40340.4|40335.6|40342.9|40338.1|40334.4|40329.6|58
1725840000000|2024-09-09 00:00:00|40339.9|40335.1|40355.4|40350.6|40366.4|40361.6|40338.4|40333.6|177
1725840300000|2024-09-09 00:05:00|40355.9|40351.1|40379.9|40375.1|40382.4|40377.6|40349.4|40344.6|167
1725840600000|2024-09-09 00:10:00|40377.9|40373.1|40376.4|40371.6|40388.4|40383.6|40368.4|40363.6|137
1725840900000|2024-09-09 00:15:00|40375.9|40371.1|40377.9|40373.1|40383.9|40379.1|40372.4|40367.6|78
1725841200000|2024-09-09 00:20:00|40378.4|40373.6|40391.8|40387|40393.3|40388.5|40376.8|40372|58
1725841500000|2024-09-09 00:25:00|40392.3|40387.5|40392.8|40388|40396.8|40392|40382.3|40377.5|127
1725841800000|2024-09-09 00:30:00|40392.3|40387.5|40387.3|40382.5|40394.8|40390|40378.8|40374|61
1725842100000|2024-09-09 00:35:00|40387.8|40383|40392.8|40388|40396.3|40391.5|40387.8|40383|63
1725842400000|2024-09-09 00:40:00|40393.3|40388.5|40383.8|40379|40393.8|40389|40377.8|40373|65
1725842700000|2024-09-09 00:45:00|40384.3|40379.5|40384.3|40379.5|40388.3|40383.5|40377.3|40372.5|45
1725843000000|2024-09-09 00:50:00|40384.8|40380|40393.8|40389|40402.3|40397.5|40384.3|40379.5|55
1725843300000|2024-09-09 00:55:00|40394.3|40389.5|40383.3|40378.5|40398.8|40394|40382.8|40378|112
1725843600000|2024-09-09 01:00:00|40382.8|40378|40403.8|40399|40403.8|40399|40382.3|40377.5|159
1725843900000|2024-09-09 01:05:00|40405.8|40401|40406.8|40402|40415.3|40410.5|40405.3|40400.5|137
1725844200000|2024-09-09 01:10:00|40407.3|40402.5|40411.8|40407|40416.8|40412|40406.8|40402|95
1725844500000|2024-09-09 01:15:00|40412.3|40407.5|40392.8|40388|40413.8|40409|40392.3|40387.5|84
1725844800000|2024-09-09 01:20:00|40392.3|40387.5|40398.3|40393.5|40410.8|40406|40392.3|40387.5|107
1725845100000|2024-09-09 01:25:00|40397.8|40393|40408.8|40404|40418.8|40414|40396.3|40391.5|94
1725845400000|2024-09-09 01:30:00|40409.3|40404.5|40407.8|40403|40419.8|40415|40406.8|40402|98
1725845700000|2024-09-09 01:35:00|40408.3|40403.5|40412.8|40408|40414.3|40409.5|40403.8|40399|97
1725846000000|2024-09-09 01:40:00|40412.3|40407.5|40428.8|40424|40428.8|40424|40411.3|40406.5|288
1725846300000|2024-09-09 01:45:00|40428.3|40423.5|40420.3|40415.5|40428.3|40423.5|40415.8|40411|91
1725846600000|2024-09-09 01:50:00|40420.8|40416|40425.3|40420.5|40432.8|40428|40419.8|40415|99
1725846900000|2024-09-09 01:55:00|40426.3|40421.5|40417.8|40413|40426.3|40421.5|40410.8|40406|79
1725847200000|2024-09-09 02:00:00|40418.3|40413.5|40412.3|40407.5|40424.8|40420|40411.8|40407|59
1725847500000|2024-09-09 02:05:00|40412.8|40408|40422.3|40417.5|40424.8|40420|40411.3|40406.5|59
1725847800000|2024-09-09 02:10:00|40422.8|40418|40424.3|40419.5|40428.3|40423.5|40420.3|40415.5|57
1725848100000|2024-09-09 02:15:00|40424.8|40420|40409.3|40404.5|40433.3|40428.5|40408.8|40404|136
1725848400000|2024-09-09 02:20:00|40408.3|40403.5|40409.8|40405|40414.3|40409.5|40403.8|40399|61
1725848700000|2024-09-09 02:25:00|40410.3|40405.5|40409.3|40404.5|40416.8|40412|40407.3|40402.5|64
1725849000000|2024-09-09 02:30:00|40408.8|40404|40412.3|40407.5|40417.3|40412.5|40405.8|40401|28
1725849300000|2024-09-09 02:35:00|40412.8|40408|40417.3|40412.5|40420.3|40415.5|40412.3|40407.5|29
1725849600000|2024-09-09 02:40:00|40416.8|40412|40419.3|40414.5|40422.8|40418|40416.8|40412|61
1725849900000|2024-09-09 02:45:00|40419.8|40415|40415.3|40410.5|40421.8|40417|40414.8|40410|21
1725850200000|2024-09-09 02:50:00|40414.8|40410|40422.3|40417.5|40423.3|40418.5|40414.8|40410|21
1725850500000|2024-09-09 02:55:00|40423.3|40418.5|40423.3|40418.5|40425.3|40420.5|40420.8|40416|42
1725850800000|2024-09-09 03:00:00|40423.8|40419|40426.3|40421.5|40429.3|40424.5|40422.3|40417.5|29
1725851100000|2024-09-09 03:05:00|40425.8|40421|40430.3|40425.5|40431.3|40426.5|40422.8|40418|36
1725851400000|2024-09-09 03:10:00|40430.8|40426|40438.3|40433.5|40441.3|40436.5|40429.3|40424.5|188
1725851700000|2024-09-09 03:15:00|40439.3|40434.5|40430.3|40425.5|40440.8|40436|40428.3|40423.5|57
1725852000000|2024-09-09 03:20:00|40429.8|40425|40431.3|40426.5|40432.3|40427.5|40427.3|40422.5|62
1725852300000|2024-09-09 03:25:00|40431.8|40427|40428.8|40424|40431.8|40427|40425.8|40421|20
1725852600000|2024-09-09 03:30:00|40428.3|40423.5|40438.3|40433.5|40440.8|40436|40428.3|40423.5|57
1725852900000|2024-09-09 03:35:00|40439.3|40434.5|40434.3|40429.5|40440.3|40435.5|40431.8|40427|36
1725853200000|2024-09-09 03:40:00|40433.8|40429|40435.8|40431|40437.8|40433|40430.8|40426|83
1725853500000|2024-09-09 03:45:00|40436.3|40431.5|40435.8|40431|40442.3|40437.5|40432.8|40428|67
1725853800000|2024-09-09 03:50:00|40436.3|40431.5|40435.3|40430.5|40438.3|40433.5|40432.8|40428|26
1725854100000|2024-09-09 03:55:00|40435.8|40431|40439.3|40434.5|40439.8|40435|40431.3|40426.5|26
1725854400000|2024-09-09 04:00:00|40439.8|40435|40437.3|40432.5|40440.8|40436|40435.3|40430.5|64
1725854700000|2024-09-09 04:05:00|40437.8|40433|40457.8|40453|40459.3|40454.5|40435.8|40431|126
1725855000000|2024-09-09 04:10:00|40457.3|40452.5|40488.3|40483.5|40489.8|40485|40457.3|40452.5|328
1725855300000|2024-09-09 04:15:00|40487.8|40483|40472.8|40468|40487.8|40483|40468.3|40463.5|53
1725855600000|2024-09-09 04:20:00|40472.3|40467.5|40460.3|40455.5|40476.3|40471.5|40458.8|40454|54
1725855900000|2024-09-09 04:25:00|40459.8|40455|40471.3|40466.5|40472.3|40467.5|40459.3|40454.5|42
1725856200000|2024-09-09 04:30:00|40470.8|40466|40474.3|40469.5|40475.8|40471|40467.3|40462.5|63
1725856500000|2024-09-09 04:35:00|40473.8|40469|40475.8|40471|40476.8|40472|40465.8|40461|27
1725856800000|2024-09-09 04:40:00|40475.3|40470.5|40478.3|40473.5|40481.3|40476.5|40469.3|40464.5|66
1725857100000|2024-09-09 04:45:00|40478.8|40474|40487.3|40482.5|40487.8|40483|40474.3|40469.5|45
1725857400000|2024-09-09 04:50:00|40487.8|40483|40475.3|40470.5|40491.3|40486.5|40474.8|40470|59
1725857700000|2024-09-09 04:55:00|40474.8|40470|40471.3|40466.5|40477.3|40472.5|40465.8|40461|59
1725858000000|2024-09-09 05:00:00|40471.8|40467|40456.8|40452|40472.3|40467.5|40455.8|40451|66
1725858300000|2024-09-09 05:05:00|40456.3|40451.5|40462.3|40457.5|40466.8|40462|40455.8|40451|65
1725858600000|2024-09-09 05:10:00|40462.8|40458|40463.3|40458.5|40467.3|40462.5|40459.3|40454.5|46
1725858900000|2024-09-09 05:15:00|40464.3|40459.5|40461.3|40456.5|40466.3|40461.5|40457.8|40453|39
1725859200000|2024-09-09 05:20:00|40461.8|40457|40464.3|40459.5|40465.3|40460.5|40453.3|40448.5|80
1725859500000|2024-09-09 05:25:00|40465.3|40460.5|40456.3|40451.5|40467.3|40462.5|40454.3|40449.5|63
1725859800000|2024-09-09 05:30:00|40455.8|40451|40464.3|40459.5|40467.3|40462.5|40454.8|40450|88
1725860100000|2024-09-09 05:35:00|40463.8|40459|40464.8|40460|40469.3|40464.5|40454.3|40449.5|122
1725860400000|2024-09-09 05:40:00|40465.3|40460.5|40452.3|40447.5|40473.3|40468.5|40446.8|40442|165
1725860700000|2024-09-09 05:45:00|40452.8|40448|40451.3|40446.5|40453.8|40449|40442.8|40438|65
1725861000000|2024-09-09 05:50:00|40451.8|40447|40446.8|40442|40457.8|40453|40444.3|40439.5|47
1725861300000|2024-09-09 05:55:00|40447.3|40442.5|40453.8|40449|40461.8|40457|40445.3|40440.5|117
1725861600000|2024-09-09 06:00:00|40453.2|40449.6|40465.7|40462.1|40467.7|40464.1|40448.2|40444.6|194
1725861900000|2024-09-09 06:05:00|40465.2|40461.6|40471.7|40468.1|40485.2|40481.6|40459.7|40456.1|169
1725862200000|2024-09-09 06:10:00|40471.2|40467.6|40468.2|40464.6|40475.2|40471.6|40462.7|40459.1|66
1725862500000|2024-09-09 06:15:00|40467.7|40464.1|40471.2|40467.6|40477.2|40473.6|40464.7|40461.1|41
1725862800000|2024-09-09 06:20:00|40470.7|40467.1|40473.7|40470.1|40483.7|40480.1|40470.2|40466.6|81
1725863100000|2024-09-09 06:25:00|40474.7|40471.1|40476.7|40473.1|40481.2|40477.6|40471.7|40468.1|36
1725863400000|2024-09-09 06:30:00|40476.2|40472.6|40471.2|40467.6|40481.7|40478.1|40467.7|40464.1|81
1725863700000|2024-09-09 06:35:00|40473.2|40469.6|40464.7|40461.1|40473.2|40469.6|40460.2|40456.6|53
1725864000000|2024-09-09 06:40:00|40465.2|40461.6|40467.2|40463.6|40468.7|40465.1|40459.7|40456.1|80
1725864300000|2024-09-09 06:45:00|40467.7|40464.1|40469.7|40466.1|40469.7|40466.1|40455.7|40452.1|50
1725864600000|2024-09-09 06:50:00|40471.7|40468.1|40478.2|40474.6|40478.7|40475.1|40464.2|40460.6|38
1725864900000|2024-09-09 06:55:00|40478.7|40475.1|40489.7|40486.1|40490.7|40487.1|40473.7|40470.1|155
1725865200000|2024-09-09 07:00:00|40490.2|40486.6|40498.2|40494.6|40516.2|40512.6|40488.7|40485.1|379
1725865500000|2024-09-09 07:05:00|40498.7|40495.1|40520.7|40517.1|40525.7|40522.1|40498.7|40495.1|214
1725865800000|2024-09-09 07:10:00|40522.2|40518.6|40523.7|40520.1|40524.7|40521.1|40502.2|40498.6|228
1725866100000|2024-09-09 07:15:00|40524.7|40521.1|40515.7|40512.1|40539.2|40535.6|40515.2|40511.6|229
1725866400000|2024-09-09 07:20:00|40516.2|40512.6|40510.7|40507.1|40534.7|40531.1|40506.2|40502.6|215
1725866700000|2024-09-09 07:25:00|40511.7|40508.1|40523.7|40520.1|40525.2|40521.6|40511.2|40507.6|146
1725867000000|2024-09-09 07:30:00|40525.2|40521.6|40526.7|40523.1|40541.7|40538.1|40522.7|40519.1|177
1725867300000|2024-09-09 07:35:00|40527.2|40523.6|40542.7|40539.1|40545.7|40542.1|40525.7|40522.1|126
1725867600000|2024-09-09 07:40:00|40542.2|40538.6|40533.7|40530.1|40543.7|40540.1|40524.7|40521.1|152
1725867900000|2024-09-09 07:45:00|40533.2|40529.6|40543.7|40540.1|40550.7|40547.1|40530.7|40527.1|124
1725868200000|2024-09-09 07:50:00|40543.2|40539.6|40549.7|40546.1|40560.2|40556.6|40543.2|40539.6|93
1725868500000|2024-09-09 07:55:00|40549.2|40545.6|40559.7|40556.1|40561.7|40558.1|40547.2|40543.6|95
1725868800000|2024-09-09 08:00:00|40557.7|40554.1|40536.7|40533.1|40562.2|40558.6|40534.7|40531.1|417
1725869100000|2024-09-09 08:05:00|40537.2|40533.6|40529.7|40526.1|40549.7|40546.1|40528.2|40524.6|309
1725869400000|2024-09-09 08:10:00|40530.2|40526.6|40524.7|40521.1|40542.2|40538.6|40523.7|40520.1|326
1725869700000|2024-09-09 08:15:00|40525.2|40521.6|40517.7|40514.1|40536.7|40533.1|40517.2|40513.6|177
1725870000000|2024-09-09 08:20:00|40518.2|40514.6|40514.7|40511.1|40518.7|40515.1|40504.2|40500.6|210
1725870300000|2024-09-09 08:25:00|40515.2|40511.6|40522.2|40518.6|40528.7|40525.1|40507.7|40504.1|285
1725870600000|2024-09-09 08:30:00|40521.7|40518.1|40509.7|40506.1|40529.7|40526.1|40508.2|40504.6|100
1725870900000|2024-09-09 08:35:00|40510.2|40506.6|40514.7|40511.1|40528.2|40524.6|40509.2|40505.6|133
1725871200000|2024-09-09 08:40:00|40516.7|40513.1|40511.7|40508.1|40522.7|40519.1|40511.7|40508.1|185
1725871500000|2024-09-09 08:45:00|40512.2|40508.6|40530.7|40527.1|40540.2|40536.6|40509.2|40505.6|201
1725871800000|2024-09-09 08:50:00|40531.7|40528.1|40534.7|40531.1|40539.7|40536.1|40529.2|40525.6|263
1725872100000|2024-09-09 08:55:00|40535.2|40531.6|40532.7|40529.1|40537.7|40534.1|40529.7|40526.1|171
1725872400000|2024-09-09 09:00:00|40532.2|40528.6|40538.7|40535.1|40538.7|40535.1|40525.7|40522.1|109
1725872700000|2024-09-09 09:05:00|40539.7|40536.1|40560.7|40557.1|40565.7|40562.1|40532.2|40528.6|225
1725873000000|2024-09-09 09:10:00|40561.2|40557.6|40566.7|40563.1|40566.7|40563.1|40556.7|40553.1|126
1725873300000|2024-09-09 09:15:00|40567.7|40564.1|40569.7|40566.1|40578.7|40575.1|40558.7|40555.1|278
1725873600000|2024-09-09 09:20:00|40569.2|40565.6|40582.7|40579.1|40586.2|40582.6|40564.7|40561.1|200
1725873900000|2024-09-09 09:25:00|40582.2|40578.6|40582.7|40579.1|40585.7|40582.1|40575.7|40572.1|134
1725874200000|2024-09-09 09:30:00|40582.2|40578.6|40582.7|40579.1|40594.7|40591.1|40580.7|40577.1|126
1725874500000|2024-09-09 09:35:00|40583.2|40579.6|40581.7|40578.1|40586.7|40583.1|40577.2|40573.6|64
1725874800000|2024-09-09 09:40:00|40581.2|40577.6|40578.7|40575.1|40584.7|40581.1|40576.7|40573.1|73
1725875100000|2024-09-09 09:45:00|40578.2|40574.6|40590.7|40587.1|40593.7|40590.1|40577.7|40574.1|126
1725875400000|2024-09-09 09:50:00|40590.2|40586.6|40575.7|40572.1|40592.7|40589.1|40571.7|40568.1|251
1725875700000|2024-09-09 09:55:00|40576.2|40572.6|40594.7|40591.1|40596.7|40593.1|40576.2|40572.6|186
1725876000000|2024-09-09 10:00:00|40594.2|40590.6|40608.7|40605.1|40610.7|40607.1|40586.7|40583.1|280
1725876300000|2024-09-09 10:05:00|40608.2|40604.6|40610.7|40607.1|40610.7|40607.1|40595.7|40592.1|231
1725876600000|2024-09-09 10:10:00|40610.2|40606.6|40627.7|40624.1|40627.7|40624.1|40605.7|40602.1|205
1725876900000|2024-09-09 10:15:00|40628.2|40624.6|40611.7|40608.1|40631.2|40627.6|40610.7|40607.1|193
1725877200000|2024-09-09 10:20:00|40611.2|40607.6|40609.7|40606.1|40616.7|40613.1|40598.7|40595.1|223
1725877500000|2024-09-09 10:25:00|40610.2|40606.6|40616.7|40613.1|40618.7|40615.1|40599.7|40596.1|131
1725877800000|2024-09-09 10:30:00|40616.2|40612.6|40598.7|40595.1|40617.2|40613.6|40598.2|40594.6|185
1725878100000|2024-09-09 10:35:00|40599.2|40595.6|40593.7|40590.1|40599.7|40596.1|40589.7|40586.1|143
1725878400000|2024-09-09 10:40:00|40594.2|40590.6|40596.7|40593.1|40603.2|40599.6|40593.7|40590.1|171
1725878700000|2024-09-09 10:45:00|40596.2|40592.6|40617.7|40614.1|40618.7|40615.1|40594.7|40591.1|217
1725879000000|2024-09-09 10:50:00|40617.2|40613.6|40619.7|40616.1|40620.7|40617.1|40606.7|40603.1|132
1725879300000|2024-09-09 10:55:00|40618.7|40615.1|40616.7|40613.1|40620.7|40617.1|40602.7|40599.1|182
1725879600000|2024-09-09 11:00:00|40615.7|40612.1|40617.7|40614.1|40630.2|40626.6|40608.2|40604.6|331
1725879900000|2024-09-09 11:05:00|40618.7|40615.1|40613.7|40610.1|40623.2|40619.6|40607.7|40604.1|178
1725880200000|2024-09-09 11:10:00|40614.2|40610.6|40630.7|40627.1|40630.7|40627.1|40612.7|40609.1|108
1725880500000|2024-09-09 11:15:00|40631.2|40627.6|40625.7|40622.1|40632.7|40629.1|40623.7|40620.1|108
1725880800000|2024-09-09 11:20:00|40626.2|40622.6|40629.7|40626.1|40632.7|40629.1|40624.7|40621.1|156
1725881100000|2024-09-09 11:25:00|40630.2|40626.6|40647.7|40644.1|40658.7|40655.1|40630.2|40626.6|333
1725881400000|2024-09-09 11:30:00|40647.2|40643.6|40617.7|40614.1|40651.7|40648.1|40615.2|40611.6|251
1725881700000|2024-09-09 11:35:00|40617.2|40613.6|40614.7|40611.1|40620.7|40617.1|40607.7|40604.1|102
1725882000000|2024-09-09 11:40:00|40615.2|40611.6|40612.7|40609.1|40631.7|40628.1|40610.2|40606.6|357
1725882300000|2024-09-09 11:45:00|40613.2|40609.6|40613.7|40610.1|40620.7|40617.1|40602.7|40599.1|239
1725882600000|2024-09-09 11:50:00|40614.2|40610.6|40612.7|40609.1|40617.2|40613.6|40610.7|40607.1|148
1725882900000|2024-09-09 11:55:00|40613.7|40610.1|40620.7|40617.1|40625.7|40622.1|40613.2|40609.6|190
1725883200000|2024-09-09 12:00:00|40621.2|40617.6|40603.7|40600.1|40626.2|40622.6|40600.7|40597.1|443
1725883500000|2024-09-09 12:05:00|40604.7|40601.1|40605.2|40601.6|40613.7|40610.1|40597.7|40594.1|302
1725883800000|2024-09-09 12:10:00|40606.7|40603.1|40591.7|40588.1|40607.7|40604.1|40586.2|40582.6|395
1725884100000|2024-09-09 12:15:00|40592.2|40588.6|40600.7|40597.1|40609.7|40606.1|40590.7|40587.1|281
1725884400000|2024-09-09 12:20:00|40600.2|40596.6|40576.7|40573.1|40605.7|40602.1|40576.7|40573.1|261
1725884700000|2024-09-09 12:25:00|40576.2|40572.6|40572.7|40569.1|40589.2|40585.6|40572.7|40569.1|315
1725885000000|2024-09-09 12:30:00|40573.2|40569.6|40599.7|40596.1|40607.2|40603.6|40572.7|40569.1|358
1725885300000|2024-09-09 12:35:00|40600.2|40596.6|40608.2|40604.6|40616.7|40613.1|40595.7|40592.1|281
1725885600000|2024-09-09 12:40:00|40607.7|40604.1|40611.7|40608.1|40622.2|40618.6|40606.2|40602.6|211
1725885900000|2024-09-09 12:45:00|40611.2|40607.6|40609.7|40606.1|40618.7|40615.1|40603.2|40599.6|190
1725886200000|2024-09-09 12:50:00|40610.2|40606.6|40630.2|40626.6|40630.7|40627.1|40610.2|40606.6|322
1725886500000|2024-09-09 12:55:00|40629.2|40625.6|40629.7|40626.1|40635.7|40632.1|40626.2|40622.6|304
1725886800000|2024-09-09 13:00:00|40629.2|40625.6|40647.7|40644.1|40650.2|40646.6|40627.7|40624.1|331
1725887100000|2024-09-09 13:05:00|40647.2|40643.6|40640.7|40637.1|40649.7|40646.1|40636.7|40633.1|216
1725887400000|2024-09-09 13:10:00|40640.2|40636.6|40646.7|40643.1|40651.7|40648.1|40634.7|40631.1|200
1725887700000|2024-09-09 13:15:00|40647.2|40643.6|40648.2|40644.6|40664.2|40660.6|40632.7|40629.1|500
1725888000000|2024-09-09 13:20:00|40647.7|40644.1|40644.7|40641.1|40652.7|40649.1|40633.7|40630.1|302
1725888300000|2024-09-09 13:25:00|40644.2|40640.6|40642.7|40639.1|40678.7|40675.1|40633.7|40630.1|1263
1725888600000|2024-09-09 13:30:00|40642.1|40639.7|40558.6|40556.2|40659.1|40656.7|40518.6|40516.2|10015
1725888900000|2024-09-09 13:35:00|40564.1|40561.7|40589.4|40587|40649.3|40646.9|40540.1|40537.7|5286
1725889200000|2024-09-09 13:40:00|40590.9|40588.5|40600.6|40598.2|40609.9|40607.5|40568.4|40566|3333
1725889500000|2024-09-09 13:45:00|40602.6|40600.2|40654.2|40651.8|40658.7|40656.3|40557.1|40554.7|3038
1725889800000|2024-09-09 13:50:00|40655.3|40652.9|40689.3|40686.9|40689.3|40686.9|40615.3|40612.9|3110
1725890100000|2024-09-09 13:55:00|40690.8|40688.4|40652.8|40650.4|40691.3|40688.9|40645.3|40642.9|2191
1725890400000|2024-09-09 14:00:00|40653.3|40650.9|40693.3|40690.9|40693.8|40691.4|40638.8|40636.4|2442
1725890700000|2024-09-09 14:05:00|40692.8|40690.4|40735.8|40733.4|40751.3|40748.9|40685.8|40683.4|2585
1725891000000|2024-09-09 14:10:00|40738.3|40735.9|40768.3|40765.9|40794.3|40791.9|40731.8|40729.4|2759
1725891300000|2024-09-09 14:15:00|40768.8|40766.4|40767.3|40764.9|40798.3|40795.9|40756.3|40753.9|1896
1725891600000|2024-09-09 14:20:00|40767.6|40765.2|40746.1|40743.7|40804.1|40801.7|40731.6|40729.2|2726
1725891900000|2024-09-09 14:25:00|40746.6|40744.2|40744.6|40742.2|40785.6|40783.2|40740.6|40738.2|1999
1725892200000|2024-09-09 14:30:00|40741.6|40739.2|40726.1|40723.7|40751.1|40748.7|40709.1|40706.7|2634
1725892500000|2024-09-09 14:35:00|40725.6|40723.2|40762.6|40760.2|40771.1|40768.7|40710.1|40707.7|1841
1725892800000|2024-09-09 14:40:00|40763.1|40760.7|40714.1|40711.7|40765.1|40762.7|40707.6|40705.2|1400
1725893100000|2024-09-09 14:45:00|40714.6|40712.2|40758.6|40756.2|40759.6|40757.2|40701.6|40699.2|1728
1725893400000|2024-09-09 14:50:00|40758.1|40755.7|40747.1|40744.7|40762.6|40760.2|40726.6|40724.2|1548
1725893700000|2024-09-09 14:55:00|40745.6|40743.2|40714.6|40712.2|40759.6|40757.2|40712.6|40710.2|1637
1725894000000|2024-09-09 15:00:00|40714.1|40711.7|40723.1|40720.7|40762.6|40760.2|40701.1|40698.7|1679
1725894300000|2024-09-09 15:05:00|40724.6|40722.2|40750.6|40748.2|40763.6|40761.2|40719.1|40716.7|1105
1725894600000|2024-09-09 15:10:00|40751.1|40748.7|40699.6|40697.2|40753.1|40750.7|40697.1|40694.7|1165
1725894900000|2024-09-09 15:15:00|40697.1|40694.7|40665.1|40662.7|40703.1|40700.7|40659.1|40656.7|1312
1725895200000|2024-09-09 15:20:00|40664.6|40662.2|40719.1|40716.7|40724.1|40721.7|40664.6|40662.2|1312
1725895500000|2024-09-09 15:25:00|40717.6|40715.2|40760.6|40758.2|40764.1|40761.7|40697.6|40695.2|1038
1725895800000|2024-09-09 15:30:00|40761.6|40759.2|40829.6|40827.2|40850.1|40847.7|40761.1|40758.7|2835
1725896100000|2024-09-09 15:35:00|40829.1|40826.7|40870.6|40868.2|40870.6|40868.2|40814.1|40811.7|1552
1725896400000|2024-09-09 15:40:00|40870.4|40868|40888.4|40886|40896.9|40894.5|40849.9|40847.5|1560
1725896700000|2024-09-09 15:45:00|40886.9|40884.5|40912.9|40910.5|40915.9|40913.5|40884.9|40882.5|1359
1725897000000|2024-09-09 15:50:00|40911.4|40909|40916.4|40914|40924.9|40922.5|40897.4|40895|1164
1725897300000|2024-09-09 15:55:00|40917.9|40915.5|40884.9|40882.5|40920.4|40918|40874.9|40872.5|1400
1725897600000|2024-09-09 16:00:00|40885.4|40883|40924.9|40922.5|40934.4|40932|40869.9|40867.5|1662
1725897900000|2024-09-09 16:05:00|40925.9|40923.5|40926.4|40924|40935.4|40933|40903.9|40901.5|1092
1725898200000|2024-09-09 16:10:00|40926.9|40924.5|40934.9|40932.5|40943.4|40941|40923.9|40921.5|894
1725898500000|2024-09-09 16:15:00|40935.4|40933|40951.4|40949|40952.9|40950.5|40929.4|40927|917
1725898800000|2024-09-09 16:20:00|40950.9|40948.5|40960.4|40958|40960.4|40958|40936.9|40934.5|986
1725899100000|2024-09-09 16:25:00|40960.9|40958.5|40969.9|40967.5|40980.9|40978.5|40946.9|40944.5|1164
1725899400000|2024-09-09 16:30:00|40970.9|40968.5|40968.9|40966.5|40980.4|40978|40957.9|40955.5|817
1725899700000|2024-09-09 16:35:00|40969.4|40967|40967.9|40965.5|40984.4|40982|40949.9|40947.5|1011
1725900000000|2024-09-09 16:40:00|40969.4|40967|40984.9|40982.5|41001.4|40999|40967.9|40965.5|1113
1725900300000|2024-09-09 16:45:00|40985.9|40983.5|40977.4|40975|41005.9|41003.5|40973.4|40971|935
1725900600000|2024-09-09 16:50:00|40976.9|40974.5|40961.4|40959|40988.9|40986.5|40959.9|40957.5|704
1725900900000|2024-09-09 16:55:00|40960.9|40958.5|40982.9|40980.5|40998.9|40996.5|40960.9|40958.5|687
1725901200000|2024-09-09 17:00:00|40981.9|40979.5|40963.4|40961|40991.4|40989|40960.9|40958.5|832
1725901500000|2024-09-09 17:05:00|40963.9|40961.5|40971.9|40969.5|40979.4|40977|40954.4|40952|854
1725901800000|2024-09-09 17:10:00|40972.4|40970|40947.9|40945.5|40974.4|40972|40945.4|40943|721
1725902100000|2024-09-09 17:15:00|40947.4|40945|40940.9|40938.5|40951.4|40949|40933.9|40931.5|1034
1725902400000|2024-09-09 17:20:00|40941.4|40939|40926.9|40924.5|40942.4|40940|40917.4|40915|778
1725902700000|2024-09-09 17:25:00|40927.4|40925|40929.9|40927.5|40940.9|40938.5|40921.4|40919|562
1725903000000|2024-09-09 17:30:00|40929.4|40927|40889.4|40887|40929.4|40927|40879.4|40877|1382
1725903300000|2024-09-09 17:35:00|40889.9|40887.5|40921.9|40919.5|40921.9|40919.5|40881.4|40879|811
1725903600000|2024-09-09 17:40:00|40920.9|40918.5|40842.4|40840|40938.4|40936|40837.9|40835.5|1649
1725903900000|2024-09-09 17:45:00|40841.4|40839|40879.9|40877.5|40884.4|40882|40831.4|40829|1156
1725904200000|2024-09-09 17:50:00|40880.9|40878.5|40845.4|40843|40880.9|40878.5|40838.4|40836|874
1725904500000|2024-09-09 17:55:00|40845.9|40843.5|40802.9|40800.5|40848.9|40846.5|40794.4|40792|1206
1725904800000|2024-09-09 18:00:00|40803.4|40801|40787.4|40785|40813.4|40811|40772.9|40770.5|1397
1725905100000|2024-09-09 18:05:00|40787.9|40785.5|40769.9|40767.5|40792.4|40790|40762.9|40760.5|772
1725905400000|2024-09-09 18:10:00|40769.4|40767|40777.4|40775|40787.9|40785.5|40761.4|40759|982
1725905700000|2024-09-09 18:15:00|40776.9|40774.5|40805.4|40803|40811.4|40809|40768.9|40766.5|1177
1725906000000|2024-09-09 18:20:00|40805.9|40803.5|40815.4|40813|40819.9|40817.5|40785.4|40783|786
1725906300000|2024-09-09 18:25:00|40814.9|40812.5|40788.2|40785.8|40823.4|40821|40779.9|40777.5|953
1725906600000|2024-09-09 18:30:00|40789.7|40787.3|40789.7|40787.3|40801.2|40798.8|40768.2|40765.8|1021
1725906900000|2024-09-09 18:35:00|40789.2|40786.8|40741.2|40738.8|40795.2|40792.8|40727.7|40725.3|1085
1725907200000|2024-09-09 18:40:00|40740.2|40737.8|40807.7|40805.3|40812.7|40810.3|40735.2|40732.8|1226
1725907500000|2024-09-09 18:45:00|40808.2|40805.8|40792.7|40790.3|40815.2|40812.8|40785.2|40782.8|970
1725907800000|2024-09-09 18:50:00|40791.7|40789.3|40780.7|40778.3|40806.2|40803.8|40776.2|40773.8|747
1725908100000|2024-09-09 18:55:00|40779.2|40776.8|40778.7|40776.3|40790.7|40788.3|40769.7|40767.3|473
1725908400000|2024-09-09 19:00:00|40779.2|40776.8|40761.2|40758.8|40787.2|40784.8|40755.2|40752.8|881
1725908700000|2024-09-09 19:05:00|40760.7|40758.3|40792.2|40789.8|40802.2|40799.8|40756.2|40753.8|550
1725909000000|2024-09-09 19:10:00|40791.7|40789.3|40772.2|40769.8|40792.7|40790.3|40763.2|40760.8|654
1725909300000|2024-09-09 19:15:00|40772.7|40770.3|40767.2|40764.8|40794.2|40791.8|40765.7|40763.3|674
1725909600000|2024-09-09 19:20:00|40766.7|40764.3|40756.7|40754.3|40769.2|40766.8|40732.7|40730.3|937
1725909900000|2024-09-09 19:25:00|40756.2|40753.8|40799.7|40797.3|40804.7|40802.3|40740.7|40738.3|774
1725910200000|2024-09-09 19:30:00|40800.2|40797.8|40805.2|40802.8|40826.7|40824.3|40789.7|40787.3|1453
1725910500000|2024-09-09 19:35:00|40806.2|40803.8|40813.7|40811.3|40845.7|40843.3|40794.2|40791.8|1255
1725910800000|2024-09-09 19:40:00|40813.9|40811.5|40843.4|40841|40860.9|40858.5|40813.4|40811|1116
1725911100000|2024-09-09 19:45:00|40843.9|40841.5|40801.9|40799.5|40843.9|40841.5|40795.4|40793|1220
1725911400000|2024-09-09 19:50:00|40802.4|40800|40810.4|40808|40824.4|40822|40765.4|40763|1756
1725911700000|2024-09-09 19:55:00|40810.9|40808.5|40826.9|40824.5|40846.4|40844|40798.4|40796|4662
1725912000000|2024-09-09 20:00:00|40820|40817.6|40844.2|40839.4|40854.2|40849.4|40812.7|40807.9|1818
1725912300000|2024-09-09 20:05:00|40846.2|40841.4|40835.7|40830.9|40860.7|40855.9|40834.7|40829.9|524
1725912600000|2024-09-09 20:10:00|40835.2|40830.4|40829.7|40824.9|40839.2|40834.4|40827.7|40822.9|367
1725912900000|2024-09-09 20:15:00|40831.2|40826.4|40855.7|40850.9|40859.2|40854.4|40830.7|40825.9|402
1725913200000|2024-09-09 20:20:00|40855.2|40850.4|40837.2|40832.4|40857.7|40852.9|40837.2|40832.4|491
1725913500000|2024-09-09 20:25:00|40837.7|40832.9|40842.7|40837.9|40848.7|40843.9|40837.2|40832.4|146
1725913800000|2024-09-09 20:30:00|40842.2|40837.4|40846.7|40841.9|40847.2|40842.4|40839.7|40834.9|157
1725914100000|2024-09-09 20:35:00|40846.2|40841.4|40846.2|40841.4|40851.7|40846.9|40843.2|40838.4|122
1725914400000|2024-09-09 20:40:00|40845.7|40840.9|40841.7|40836.9|40846.7|40841.9|40839.7|40834.9|101
1725914700000|2024-09-09 20:45:00|40842.2|40837.4|40828.7|40823.9|40842.2|40837.4|40828.2|40823.4|223
1725915000000|2024-09-09 20:50:00|40829.2|40824.4|40833.7|40828.9|40833.7|40828.9|40825.7|40820.9|90
1725915300000|2024-09-09 20:55:00|40834.2|40829.4|40835.2|40825.4|40835.7|40830.9|40825.7|40820.9|169
1725915600000|2024-09-09 21:00:00|||||||||2
1725916500000|2024-09-09 21:15:00|40840.3|40830.5|40840.3|40830.5|40840.3|40830.5|40840.3|40830.5|0
1725916800000|2024-09-09 21:20:00|40841.4|40831.6|40841.4|40831.6|40841.4|40831.6|40841.4|40831.6|0
1725919200000|2024-09-09 22:00:00|40842.9|40838.1|40858.4|40853.6|40861.4|40856.6|40836.9|40832.1|170
1725919500000|2024-09-09 22:05:00|40857.9|40853.1|40843.4|40838.6|40859.4|40854.6|40842.9|40838.1|32
1725919800000|2024-09-09 22:10:00|40842.9|40838.1|40835.4|40830.6|40846.4|40841.6|40823.9|40819.1|105
1725920100000|2024-09-09 22:15:00|40834.9|40830.1|40826.9|40822.1|40837.4|40832.6|40824.9|40820.1|40
1725920400000|2024-09-09 22:20:00|40827.4|40822.6|40830.4|40825.6|40835.4|40830.6|40827.4|40822.6|39
1725920700000|2024-09-09 22:25:00|40829.9|40825.1|40830.9|40826.1|40833.9|40829.1|40827.4|40822.6|18
1725921000000|2024-09-09 22:30:00|40830.4|40825.6|40829.4|40824.6|40834.4|40829.6|40824.4|40819.6|40
1725921300000|2024-09-09 22:35:00|40828.9|40824.1|40830.9|40826.1|40830.9|40826.1|40823.9|40819.1|37
1725921600000|2024-09-09 22:40:00|40830.4|40825.6|40825.9|40821.1|40830.4|40825.6|40823.4|40818.6|41
1725921900000|2024-09-09 22:45:00|40825.4|40820.6|40823.9|40819.1|40826.4|40821.6|40816.4|40811.6|94
1725922200000|2024-09-09 22:50:00|40823.4|40818.6|40829.9|40825.1|40830.9|40826.1|40822.4|40817.6|39
1725922500000|2024-09-09 22:55:00|40829.4|40824.6|40823.9|40819.1|40830.4|40825.6|40823.4|40818.6|57
1725922800000|2024-09-09 23:00:00|40825.9|40821.1|40819.9|40815.1|40829.9|40825.1|40819.9|40815.1|61
1725923100000|2024-09-09 23:05:00|40820.4|40815.6|40818.9|40814.1|40824.9|40820.1|40817.4|40812.6|79
1725923400000|2024-09-09 23:10:00|40819.9|40815.1|40830.9|40826.1|40830.9|40826.1|40816.9|40812.1|122
1725923700000|2024-09-09 23:15:00|40829.9|40825.1|40842.9|40838.1|40843.4|40838.6|40827.9|40823.1|123
1725924000000|2024-09-09 23:20:00|40843.4|40838.6|40850.9|40846.1|40851.4|40846.6|40843.4|40838.6|99
1725924300000|2024-09-09 23:25:00|40850.4|40845.6|40846.9|40842.1|40850.4|40845.6|40843.4|40838.6|54
1725924600000|2024-09-09 23:30:00|40846.4|40841.6|40842.9|40838.1|40847.9|40843.1|40838.9|40834.1|108
1725924900000|2024-09-09 23:35:00|40843.4|40838.6|40839.9|40835.1|40849.9|40845.1|40839.9|40835.1|79
1725925200000|2024-09-09 23:40:00|40840.4|40835.6|40844.9|40840.1|40850.4|40845.6|40839.9|40835.1|54
1725925500000|2024-09-09 23:45:00|40843.9|40839.1|40839.4|40834.6|40844.9|40840.1|40838.4|40833.6|89
1725925800000|2024-09-09 23:50:00|40839.9|40835.1|40820.9|40816.1|40839.9|40835.1|40820.9|40816.1|182
1725926100000|2024-09-09 23:55:00|40820.4|40815.6|40826.9|40822.1|40830.4|40825.6|40819.9|40815.1|113
1725926400000|2024-09-10 00:00:00|40826.4|40821.6|40819.4|40814.6|40830.9|40826.1|40806.4|40801.6|132
1725926700000|2024-09-10 00:05:00|40819.9|40815.1|40806.9|40802.1|40824.9|40820.1|40803.4|40798.6|144
1725927000000|2024-09-10 00:10:00|40807.4|40802.6|40770.9|40766.1|40808.9|40804.1|40762.9|40758.1|235
1725927300000|2024-09-10 00:15:00|40770.4|40765.6|40780.4|40775.6|40783.4|40778.6|40766.4|40761.6|120
1725927600000|2024-09-10 00:20:00|40779.9|40775.1|40786.9|40782.1|40793.4|40788.6|40777.9|40773.1|103
1725927900000|2024-09-10 00:25:00|40787.4|40782.6|40784.9|40780.1|40797.4|40792.6|40783.9|40779.1|106
1725928200000|2024-09-10 00:30:00|40785.4|40780.6|40794.9|40790.1|40800.4|40795.6|40781.4|40776.6|75
1725928500000|2024-09-10 00:35:00|40795.4|40790.6|40813.9|40809.1|40815.9|40811.1|40788.9|40784.1|97
1725928800000|2024-09-10 00:40:00|40813.4|40808.6|40831.9|40827.1|40832.9|40828.1|40812.4|40807.6|100
1725929100000|2024-09-10 00:45:00|40832.4|40827.6|40821.9|40817.1|40833.9|40829.1|40820.9|40816.1|89
1725929400000|2024-09-10 00:50:00|40821.4|40816.6|40821.9|40817.1|40828.4|40823.6|40821.4|40816.6|43
1725929700000|2024-09-10 00:55:00|40822.4|40817.6|40824.9|40820.1|40828.9|40824.1|40820.9|40816.1|54
1725930000000|2024-09-10 01:00:00|40824.4|40819.6|40819.9|40815.1|40827.4|40822.6|40816.9|40812.1|53
1725930300000|2024-09-10 01:05:00|40820.4|40815.6|40825.9|40821.1|40828.4|40823.6|40818.4|40813.6|42
1725930600000|2024-09-10 01:10:00|40826.4|40821.6|40822.9|40818.1|40830.9|40826.1|40821.9|40817.1|61
1725930900000|2024-09-10 01:15:00|40822.4|40817.6|40823.7|40818.9|40824.9|40820.1|40818.9|40814.1|55
1725931200000|2024-09-10 01:20:00|40824.2|40819.4|40826.7|40821.9|40828.2|40823.4|40820.7|40815.9|57
1725931500000|2024-09-10 01:25:00|40826.2|40821.4|40823.7|40818.9|40829.7|40824.9|40822.7|40817.9|44
1725931800000|2024-09-10 01:30:00|40823.2|40818.4|40816.2|40811.4|40823.7|40818.9|40801.2|40796.4|96
1725932100000|2024-09-10 01:35:00|40815.7|40810.9|40824.7|40819.9|40825.7|40820.9|40809.7|40804.9|147
1725932400000|2024-09-10 01:40:00|40824.2|40819.4|40803.7|40798.9|40824.2|40819.4|40797.7|40792.9|70
1725932700000|2024-09-10 01:45:00|40803.2|40798.4|40796.7|40791.9|40811.2|40806.4|40796.7|40791.9|56
1725933000000|2024-09-10 01:50:00|40797.2|40792.4|40807.7|40802.9|40810.2|40805.4|40794.2|40789.4|88
1725933300000|2024-09-10 01:55:00|40808.2|40803.4|40821.7|40816.9|40823.2|40818.4|40804.7|40799.9|34
1725933600000|2024-09-10 02:00:00|40821.2|40816.4|40785.7|40780.9|40821.7|40816.9|40784.2|40779.4|107
1725933900000|2024-09-10 02:05:00|40785.2|40780.4|40792.7|40787.9|40792.7|40787.9|40784.7|40779.9|70
1725934200000|2024-09-10 02:10:00|40792.2|40787.4|40789.7|40784.9|40792.7|40787.9|40786.7|40781.9|17
1725934500000|2024-09-10 02:15:00|40789.2|40784.4|40789.7|40784.9|40792.2|40787.4|40786.7|40781.9|30
1725934800000|2024-09-10 02:20:00|40790.2|40785.4|40783.7|40778.9|40791.2|40786.4|40783.2|40778.4|23
1725935100000|2024-09-10 02:25:00|40783.2|40778.4|40788.7|40783.9|40789.7|40784.9|40779.2|40774.4|49
1725935400000|2024-09-10 02:30:00|40788.2|40783.4|40795.2|40790.4|40796.2|40791.4|40787.2|40782.4|15
1725935700000|2024-09-10 02:35:00|40795.7|40790.9|40799.7|40794.9|40802.2|40797.4|40795.7|40790.9|16
1725936000000|2024-09-10 02:40:00|40799.2|40794.4|40802.7|40797.9|40804.7|40799.9|40798.2|40793.4|23
1725936300000|2024-09-10 02:45:00|40803.2|40798.4|40805.7|40800.9|40809.7|40804.9|40800.7|40795.9|32
1725936600000|2024-09-10 02:50:00|40805.2|40800.4|40798.2|40793.4|40805.7|40800.9|40798.2|40793.4|9
1725936900000|2024-09-10 02:55:00|40798.7|40793.9|40803.2|40798.4|40805.7|40800.9|40798.7|40793.9|7
1725937200000|2024-09-10 03:00:00|40804.2|40799.4|40800.7|40795.9|40806.7|40801.9|40799.7|40794.9|39
1725937500000|2024-09-10 03:05:00|40800.2|40795.4|40793.7|40788.9|40800.2|40795.4|40790.2|40785.4|15
1725937800000|2024-09-10 03:10:00|40793.2|40788.4|40795.7|40790.9|40797.7|40792.9|40788.7|40783.9|26
1725938100000|2024-09-10 03:15:00|40795.2|40790.4|40792.7|40787.9|40796.7|40791.9|40788.7|40783.9|12
1725938400000|2024-09-10 03:20:00|40792.2|40787.4|40787.7|40782.9|40794.2|40789.4|40784.7|40779.9|67
1725938700000|2024-09-10 03:25:00|40787.2|40782.4|40790.7|40785.9|40791.7|40786.9|40785.7|40780.9|20
1725939000000|2024-09-10 03:30:00|40791.2|40786.4|40792.7|40787.9|40798.2|40793.4|40789.7|40784.9|54
1725939300000|2024-09-10 03:35:00|40793.2|40788.4|40786.7|40781.9|40795.2|40790.4|40782.2|40777.4|42
1725939600000|2024-09-10 03:40:00|40786.2|40781.4|40785.7|40780.9|40787.2|40782.4|40782.7|40777.9|42
1725939900000|2024-09-10 03:45:00|40786.2|40781.4|40792.2|40787.4|40795.7|40790.9|40785.2|40780.4|24
1725940200000|2024-09-10 03:50:00|40792.7|40787.9|40795.2|40790.4|40799.7|40794.9|40792.7|40787.9|19
1725940500000|2024-09-10 03:55:00|40794.7|40789.9|40794.7|40789.9|40796.7|40791.9|40791.2|40786.4|21
1725940800000|2024-09-10 04:00:00|40794.2|40789.4|40804.2|40799.4|40804.7|40799.9|40791.7|40786.9|25
1725941100000|2024-09-10 04:05:00|40803.7|40798.9|40797.7|40792.9|40803.7|40798.9|40795.7|40790.9|17
1725941400000|2024-09-10 04:10:00|40797.2|40792.4|40791.7|40786.9|40797.2|40792.4|40790.2|40785.4|9
1725941700000|2024-09-10 04:15:00|40791.2|40786.4|40790.7|40785.9|40793.7|40788.9|40787.2|40782.4|13
1725942000000|2024-09-10 04:20:00|40790.2|40785.4|40791.2|40786.4|40794.7|40789.9|40788.7|40783.9|16
1725942300000|2024-09-10 04:25:00|40791.7|40786.9|40784.2|40779.4|40791.7|40786.9|40784.2|40779.4|23
1725942600000|2024-09-10 04:30:00|40784.7|40779.9|40779.7|40774.9|40786.2|40781.4|40774.7|40769.9|108
1725942900000|2024-09-10 04:35:00|40779.2|40774.4|40767.7|40762.9|40779.7|40774.9|40757.7|40752.9|167
1725943200000|2024-09-10 04:40:00|40767.2|40762.4|40774.7|40769.9|40775.2|40770.4|40761.7|40756.9|89
1725943500000|2024-09-10 04:45:00|40775.2|40770.4|40776.7|40771.9|40777.7|40772.9|40773.2|40768.4|35
1725943800000|2024-09-10 04:50:00|40777.2|40772.4|40770.2|40765.4|40780.7|40775.9|40769.2|40764.4|30
1725944100000|2024-09-10 04:55:00|40769.7|40764.9|40766.7|40761.9|40771.7|40766.9|40760.7|40755.9|44
1725944400000|2024-09-10 05:00:00|40767.7|40762.9|40770.2|40765.4|40771.2|40766.4|40762.7|40757.9|61
1725944700000|2024-09-10 05:05:00|40770.7|40765.9|40773.7|40768.9|40781.2|40776.4|40770.7|40765.9|102
1725945000000|2024-09-10 05:10:00|40773.2|40768.4|40772.7|40767.9|40782.2|40777.4|40770.2|40765.4|108
1725945300000|2024-09-10 05:15:00|40773.2|40768.4|40777.7|40772.9|40782.7|40777.9|40772.7|40767.9|47
1725945600000|2024-09-10 05:20:00|40777.2|40772.4|40772.7|40767.9|40777.2|40772.4|40770.2|40765.4|34
1725945900000|2024-09-10 05:25:00|40773.2|40768.4|40775.7|40770.9|40778.7|40773.9|40769.7|40764.9|28
1725946200000|2024-09-10 05:30:00|40776.2|40771.4|40756.7|40751.9|40776.2|40771.4|40756.2|40751.4|66
1725946500000|2024-09-10 05:35:00|40757.2|40752.4|40755.7|40750.9|40762.7|40757.9|40749.7|40744.9|89
1725946800000|2024-09-10 05:40:00|40756.2|40751.4|40767.2|40762.4|40768.2|40763.4|40753.7|40748.9|89
1725947100000|2024-09-10 05:45:00|40767.7|40762.9|40767.7|40762.9|40770.7|40765.9|40758.7|40753.9|104
1725947400000|2024-09-10 05:50:00|40767.2|40762.4|40768.7|40763.9|40776.7|40771.9|40766.7|40761.9|29
1725947700000|2024-09-10 05:55:00|40769.2|40764.4|40770.7|40765.9|40775.7|40770.9|40767.7|40762.9|60
1725948000000|2024-09-10 06:00:00|40770.2|40765.4|40751.1|40747.5|40770.2|40766.5|40750.1|40746.5|160
1725948300000|2024-09-10 06:05:00|40751.6|40748|40752.1|40748.5|40753.1|40749.5|40737.1|40733.5|138
1725948600000|2024-09-10 06:10:00|40752.6|40749|40761.6|40758|40763.6|40760|40749.6|40746|144
1725948900000|2024-09-10 06:15:00|40762.1|40758.5|40765.1|40761.5|40774.1|40770.5|40759.6|40756|107
1725949200000|2024-09-10 06:20:00|40764.6|40761|40762.1|40758.5|40769.1|40765.5|40759.1|40755.5|51
1725949500000|2024-09-10 06:25:00|40762.6|40759|40773.1|40769.5|40773.1|40769.5|40761.6|40758|29
1725949800000|2024-09-10 06:30:00|40773.6|40770|40773.6|40770|40780.6|40777|40771.1|40767.5|50
1725950100000|2024-09-10 06:35:00|40774.1|40770.5|40773.1|40769.5|40777.6|40774|40768.1|40764.5|57
1725950400000|2024-09-10 06:40:00|40773.6|40770|40771.1|40767.5|40778.1|40774.5|40769.6|40766|34
1725950700000|2024-09-10 06:45:00|40771.6|40768|40770.1|40766.5|40774.1|40770.5|40767.1|40763.5|58
1725951000000|2024-09-10 06:50:00|40770.6|40767|40771.6|40768|40776.6|40773|40768.1|40764.5|110
1725951300000|2024-09-10 06:55:00|40771.1|40767.5|40774.1|40770.5|40778.6|40775|40768.1|40764.5|149
1725951600000|2024-09-10 07:00:00|40774.6|40771|40746.1|40742.5|40774.6|40771|40743.6|40740|209
1725951900000|2024-09-10 07:05:00|40745.6|40742|40784.1|40780.5|40788.1|40784.5|40745.1|40741.5|224
1725952200000|2024-09-10 07:10:00|40785.1|40781.5|40795.6|40792|40802.1|40798.5|40777.1|40773.5|156
1725952500000|2024-09-10 07:15:00|40796.1|40792.5|40818.1|40814.5|40820.6|40817|40791.6|40788|147
1725952800000|2024-09-10 07:20:00|40818.6|40815|40825.1|40821.5|40835.6|40832|40813.1|40809.5|147
1725953100000|2024-09-10 07:25:00|40825.6|40822|40814.6|40811|40830.1|40826.5|40810.6|40807|185
1725953400000|2024-09-10 07:30:00|40814.1|40810.5|40824.1|40820.5|40831.1|40827.5|40814.1|40810.5|120
1725953700000|2024-09-10 07:35:00|40823.6|40820|40846.1|40842.5|40847.6|40844|40816.1|40812.5|168
1725954000000|2024-09-10 07:40:00|40846.6|40843|40849.1|40845.5|40857.1|40853.5|40843.6|40840|158
1725954300000|2024-09-10 07:45:00|40848.6|40845|40843.6|40840|40858.1|40854.5|40841.6|40838|228
1725954600000|2024-09-10 07:50:00|40841.1|40837.5|40855.1|40851.5|40856.6|40853|40839.1|40835.5|145
1725954900000|2024-09-10 07:55:00|40854.6|40851|40859.1|40855.5|40862.6|40859|40849.1|40845.5|92
1725955200000|2024-09-10 08:00:00|40860.1|40856.5|40866.6|40863|40878.6|40875|40859.1|40855.5|259
1725955500000|2024-09-10 08:05:00|40867.1|40863.5|40876.1|40872.5|40876.6|40873|40861.1|40857.5|220
1725955800000|2024-09-10 08:10:00|40876.6|40873|40876.1|40872.5|40883.6|40880|40868.6|40865|296
1725956100000|2024-09-10 08:15:00|40875.6|40872|40877.6|40874|40892.6|40889|40872.1|40868.5|217
1725956400000|2024-09-10 08:20:00|40878.1|40874.5|40862.1|40858.5|40878.1|40874.5|40855.1|40851.5|164
1725956700000|2024-09-10 08:25:00|40862.6|40859|40863.1|40859.5|40871.1|40867.5|40859.1|40855.5|117
1725957000000|2024-09-10 08:30:00|40862.6|40859|40829.1|40825.5|40867.1|40863.5|40828.6|40825|122
1725957300000|2024-09-10 08:35:00|40828.6|40825|40836.1|40832.5|40839.6|40836|40824.1|40820.5|96
1725957600000|2024-09-10 08:40:00|40836.6|40833|40836.1|40832.5|40841.1|40837.5|40829.1|40825.5|38
1725957900000|2024-09-10 08:45:00|40835.6|40832|40832.1|40828.5|40837.1|40833.5|40824.1|40820.5|108
1725958200000|2024-09-10 08:50:00|40831.6|40828|40809.1|40805.5|40831.6|40828|40808.6|40805|79
1725958500000|2024-09-10 08:55:00|40808.6|40805|40811.1|40807.5|40815.1|40811.5|40804.6|40801|97
1725958800000|2024-09-10 09:00:00|40810.6|40807|40776.1|40772.5|40810.6|40807|40775.6|40772|238
1725959100000|2024-09-10 09:05:00|40777.1|40773.5|40744.1|40740.5|40779.6|40776|40744.1|40740.5|437
1725959400000|2024-09-10 09:10:00|40744.6|40741|40740.6|40737|40751.6|40748|40737.1|40733.5|412
1725959700000|2024-09-10 09:15:00|40740.1|40736.5|40756.1|40752.5|40760.1|40756.5|40727.6|40724|383
1725960000000|2024-09-10 09:20:00|40756.6|40753|40768.1|40764.5|40769.6|40766|40748.1|40744.5|125
1725960300000|2024-09-10 09:25:00|40767.6|40764|40777.1|40773.5|40785.1|40781.5|40759.1|40755.5|92
1725960600000|2024-09-10 09:30:00|40776.6|40773|40772.1|40768.5|40785.1|40781.5|40764.6|40761|141
1725960900000|2024-09-10 09:35:00|40771.6|40768|40796.6|40793|40798.1|40794.5|40769.1|40765.5|160
1725961200000|2024-09-10 09:40:00|40797.1|40793.5|40813.1|40809.5|40825.1|40821.5|40795.6|40792|266
1725961500000|2024-09-10 09:45:00|40815.1|40811.5|40824.1|40820.5|40830.1|40826.5|40815.1|40811.5|154
1725961800000|2024-09-10 09:50:00|40824.6|40821|40827.1|40823.5|40834.1|40830.5|40820.6|40817|138
1725962100000|2024-09-10 09:55:00|40826.6|40823|40817.1|40813.5|40828.1|40824.5|40812.1|40808.5|196
1725962400000|2024-09-10 10:00:00|40817.6|40814|40828.1|40824.5|40839.1|40835.5|40816.6|40813|246
1725962700000|2024-09-10 10:05:00|40828.6|40825|40812.1|40808.5|40832.1|40828.5|40810.6|40807|175
1725963000000|2024-09-10 10:10:00|40812.6|40809|40791.1|40787.5|40816.1|40812.5|40790.1|40786.5|133
1725963300000|2024-09-10 10:15:00|40790.6|40787|40782.1|40778.5|40790.6|40787|40768.6|40765|281
1725963600000|2024-09-10 10:20:00|40781.6|40778|40795.1|40791.5|40800.6|40797|40774.1|40770.5|125
1725963900000|2024-09-10 10:25:00|40795.6|40792|40823.1|40819.5|40825.6|40822|40793.1|40789.5|92
1725964200000|2024-09-10 10:30:00|40823.6|40820|40850.1|40846.5|40851.6|40848|40812.6|40809|341
1725964500000|2024-09-10 10:35:00|40849.1|40845.5|40833.1|40829.5|40849.1|40845.5|40829.1|40825.5|146
1725964800000|2024-09-10 10:40:00|40832.6|40829|40825.6|40822|40833.1|40829.5|40820.1|40816.5|194
1725965100000|2024-09-10 10:45:00|40826.1|40822.5|40815.1|40811.5|40829.6|40826|40813.1|40809.5|113
1725965400000|2024-09-10 10:50:00|40815.6|40812|40795.6|40792|40816.1|40812.5|40794.6|40791|172
1725965700000|2024-09-10 10:55:00|40795.1|40791.5|40793.1|40789.5|40802.1|40798.5|40785.1|40781.5|206
1725966000000|2024-09-10 11:00:00|40792.6|40789|40806.1|40802.5|40812.6|40809|40790.6|40787|299
1725966300000|2024-09-10 11:05:00|40806.6|40803|40810.6|40807|40820.6|40817|40798.6|40795|139
1725966600000|2024-09-10 11:10:00|40810.1|40806.5|40800.1|40796.5|40817.1|40813.5|40798.1|40794.5|331
1725966900000|2024-09-10 11:15:00|40800.6|40797|40799.1|40795.5|40812.1|40808.5|40795.1|40791.5|204
1725967200000|2024-09-10 11:20:00|40798.6|40795|40806.6|40803|40812.6|40809|40796.1|40792.5|118
1725967500000|2024-09-10 11:25:00|40807.1|40803.5|40820.1|40816.5|40821.1|40817.5|40799.1|40795.5|128
1725967800000|2024-09-10 11:30:00|40819.6|40816|40805.1|40801.5|40820.1|40816.5|40803.1|40799.5|99
1725968100000|2024-09-10 11:35:00|40806.1|40802.5|40788.1|40784.5|40810.1|40806.5|40775.6|40772|182
1725968400000|2024-09-10 11:40:00|40788.6|40785|40800.6|40797|40807.1|40803.5|40781.6|40778|148
1725968700000|2024-09-10 11:45:00|40801.1|40797.5|40817.6|40814|40819.6|40816|40801.1|40797.5|223
1725969000000|2024-09-10 11:50:00|40818.1|40814.5|40817.1|40813.5|40822.6|40819|40814.6|40811|253
1725969300000|2024-09-10 11:55:00|40816.1|40812.5|40815.1|40811.5|40826.1|40822.5|40813.1|40809.5|298
1725969600000|2024-09-10 12:00:00|40815.6|40812|40808.1|40804.5|40816.1|40812.5|40803.6|40800|200
1725969900000|2024-09-10 12:05:00|40807.6|40804|40811.1|40807.5|40811.1|40807.5|40793.1|40789.5|442
1725970200000|2024-09-10 12:10:00|40810.6|40807|40832.1|40828.5|40838.1|40834.5|40809.1|40805.5|391
1725970500000|2024-09-10 12:15:00|40832.6|40829|40848.1|40844.5|40849.6|40846|40829.6|40826|358
1725970800000|2024-09-10 12:20:00|40847.6|40844|40856.1|40852.5|40858.1|40854.5|40846.1|40842.5|363
1725971100000|2024-09-10 12:25:00|40856.6|40853|40855.1|40851.5|40866.1|40862.5|40851.1|40847.5|285
1725971400000|2024-09-10 12:30:00|40856.1|40852.5|40855.6|40852|40860.1|40856.5|40848.1|40844.5|205
1725971700000|2024-09-10 12:35:00|40855.1|40851.5|40847.1|40843.5|40858.1|40854.5|40845.6|40842|255
1725972000000|2024-09-10 12:40:00|40847.6|40844|40870.1|40866.5|40877.1|40873.5|40844.1|40840.5|528
1725972300000|2024-09-10 12:45:00|40870.6|40867|40871.1|40867.5|40881.6|40878|40870.1|40866.5|270
1725972600000|2024-09-10 12:50:00|40871.6|40868|40880.1|40876.5|40882.1|40878.5|40867.1|40863.5|157
1725972900000|2024-09-10 12:55:00|40880.6|40877|40879.1|40875.5|40882.1|40878.5|40872.1|40868.5|188
1725973200000|2024-09-10 13:00:00|40878.1|40874.5|40889.1|40885.5|40889.1|40885.5|40875.1|40871.5|312
1725973500000|2024-09-10 13:05:00|40888.6|40885|40871.1|40867.5|40890.1|40886.5|40871.1|40867.5|203
1725973800000|2024-09-10 13:10:00|40871.6|40868|40862.6|40859|40875.1|40871.5|40860.1|40856.5|264
1725974100000|2024-09-10 13:15:00|40863.1|40859.5|40879.1|40875.5|40883.1|40879.5|40862.1|40858.5|350
1725974400000|2024-09-10 13:20:00|40879.6|40876|40889.1|40885.5|40895.1|40891.5|40877.1|40873.5|345
1725974700000|2024-09-10 13:25:00|40888.6|40885|40921.1|40917.5|40936.1|40932.5|40880.6|40877|1209
1725975000000|2024-09-10 13:30:00|40920.5|40918.1|40770.5|40768.1|40926|40923.6|40729.5|40727.1|9983
1725975300000|2024-09-10 13:35:00|40769|40766.6|40808|40805.6|40841.5|40839.1|40741|40738.6|4593
1725975600000|2024-09-10 13:40:00|40810.5|40808.1|40830.5|40828.1|40846|40843.6|40800.5|40798.1|2545
1725975900000|2024-09-10 13:45:00|40831|40828.6|40759|40756.6|40838.5|40836.1|40732.5|40730.1|2441
1725976200000|2024-09-10 13:50:00|40759.5|40757.1|40753|40750.6|40796.5|40794.1|40743|40740.6|1934
1725976500000|2024-09-10 13:55:00|40753.5|40751.1|40734.5|40732.1|40761.5|40759.1|40710.5|40708.1|2295
1725976800000|2024-09-10 14:00:00|40732.5|40730.1|40719.5|40717.1|40742.5|40740.1|40690.5|40688.1|2523
1725977100000|2024-09-10 14:05:00|40719|40716.6|40683|40680.6|40719|40716.6|40635|40632.6|3308
1725977400000|2024-09-10 14:10:00|40682.5|40680.1|40576.5|40574.1|40682.5|40680.1|40566.5|40564.1|3789
1725977700000|2024-09-10 14:15:00|40580.5|40578.1|40588.5|40586.1|40612.5|40610.1|40550.5|40548.1|3064
1725978000000|2024-09-10 14:20:00|40589|40586.6|40574.5|40572.1|40604|40601.6|40554|40551.6|1921
1725978300000|2024-09-10 14:25:00|40575.5|40573.1|40626.5|40624.1|40643.5|40641.1|40569|40566.6|2218
1725978600000|2024-09-10 14:30:00|40625.5|40623.1|40577|40574.6|40640.5|40638.1|40575|40572.6|1638
1725978900000|2024-09-10 14:35:00|40577.5|40575.1|40638.5|40636.1|40643|40640.6|40569.5|40567.1|1250
1725979200000|2024-09-10 14:40:00|40639.5|40637.1|40607.5|40605.1|40649.5|40647.1|40594.5|40592.1|1394
1725979500000|2024-09-10 14:45:00|40608.5|40606.1|40666.5|40664.1|40667.5|40665.1|40604.5|40602.1|1172
1725979800000|2024-09-10 14:50:00|40666|40663.6|40619.5|40617.1|40669.5|40667.1|40606.5|40604.1|1415
1725980100000|2024-09-10 14:55:00|40619|40616.6|40641|40638.6|40644.5|40642.1|40599.5|40597.1|912
1725980400000|2024-09-10 15:00:00|40640.5|40638.1|40653.5|40651.1|40663.5|40661.1|40619|40616.6|1141
1725980700000|2024-09-10 15:05:00|40653|40650.6|40696.5|40694.1|40699.5|40697.1|40635.5|40633.1|1247
1725981000000|2024-09-10 15:10:00|40697|40694.6|40686.5|40684.1|40728|40725.6|40676|40673.6|1445
1725981300000|2024-09-10 15:15:00|40687|40684.6|40684|40681.6|40713.5|40711.1|40666|40663.6|1010
1725981600000|2024-09-10 15:20:00|40683.5|40681.1|40693|40690.6|40695|40692.6|40666.5|40664.1|748
1725981900000|2024-09-10 15:25:00|40693.5|40691.1|40681|40678.6|40713.5|40711.1|40681|40678.6|751
1725982200000|2024-09-10 15:30:00|40681.5|40679.1|40650|40647.6|40704.5|40702.1|40639.5|40637.1|1174
1725982500000|2024-09-10 15:35:00|40650.5|40648.1|40600.5|40598.1|40660.5|40658.1|40588|40585.6|1587
1725982800000|2024-09-10 15:40:00|40601.4|40599|40623.9|40621.5|40657.9|40655.5|40595.4|40593|1356
1725983100000|2024-09-10 15:45:00|40623.4|40621|40590.9|40588.5|40629.4|40627|40585.4|40583|1241
1725983400000|2024-09-10 15:50:00|40590.4|40588|40534.4|40532|40590.4|40588|40513.9|40511.5|2441
1725983700000|2024-09-10 15:55:00|40534.9|40532.5|40476.4|40474|40552.4|40550|40473.9|40471.5|2115
1725984000000|2024-09-10 16:00:00|40477.4|40475|40433.4|40431|40490.4|40488|40410.9|40408.5|3056
1725984300000|2024-09-10 16:05:00|40432.4|40430|40439.4|40437|40455.4|40453|40424.4|40422|1427
1725984600000|2024-09-10 16:10:00|40438.9|40436.5|40426.4|40424|40463.4|40461|40419.4|40417|1252
1725984900000|2024-09-10 16:15:00|40427.4|40425|40457.9|40455.5|40462.4|40460|40424.4|40422|1037
1725985200000|2024-09-10 16:20:00|40457.4|40455|40469.4|40467|40478.4|40476|40441.4|40439|1495
1725985500000|2024-09-10 16:25:00|40469.9|40467.5|40467.4|40465|40486.9|40484.5|40457.4|40455|813
1725985800000|2024-09-10 16:30:00|40466.4|40464|40484.4|40482|40486.9|40484.5|40454.4|40452|1350
1725986100000|2024-09-10 16:35:00|40483.9|40481.5|40490.9|40488.5|40513.4|40511|40472.4|40470|1083
1725986400000|2024-09-10 16:40:00|40491.4|40489|40501.4|40499|40516.4|40514|40474.4|40472|820
1725986700000|2024-09-10 16:45:00|40500.9|40498.5|40526.4|40524|40527.9|40525.5|40480.9|40478.5|654
1725987000000|2024-09-10 16:50:00|40525.9|40523.5|40587.4|40585|40589.4|40587|40520.4|40518|1768
1725987300000|2024-09-10 16:55:00|40586.9|40584.5|40543.9|40541.5|40589.4|40587|40543.4|40541|1020
1725987600000|2024-09-10 17:00:00|40543.1|40540.7|40567.6|40565.2|40567.6|40565.2|40533.6|40531.2|655
1725987900000|2024-09-10 17:05:00|40567.1|40564.7|40586.6|40584.2|40586.6|40584.2|40562.6|40560.2|611
1725988200000|2024-09-10 17:10:00|40586.1|40583.7|40629.1|40626.7|40630.6|40628.2|40580.6|40578.2|1379
1725988500000|2024-09-10 17:15:00|40628.6|40626.2|40635.1|40632.7|40651.6|40649.2|40623.6|40621.2|1148
1725988800000|2024-09-10 17:20:00|40635.6|40633.2|40650.6|40648.2|40654.6|40652.2|40609.6|40607.2|1258
1725989100000|2024-09-10 17:25:00|40649.6|40647.2|40614.6|40612.2|40650.1|40647.7|40609.1|40606.7|634
1725989400000|2024-09-10 17:30:00|40613.6|40611.2|40646.6|40644.2|40650.6|40648.2|40608.6|40606.2|594
1725989700000|2024-09-10 17:35:00|40647.1|40644.7|40655.6|40653.2|40660.6|40658.2|40635.6|40633.2|441
1725990000000|2024-09-10 17:40:00|40655.1|40652.7|40658.6|40656.2|40672.1|40669.7|40651.6|40649.2|663
1725990300000|2024-09-10 17:45:00|40659.6|40657.2|40625.6|40623.2|40667.6|40665.2|40623.1|40620.7|715
1725990600000|2024-09-10 17:50:00|40625.1|40622.7|40632.6|40630.2|40654.6|40652.2|40621.6|40619.2|581
1725990900000|2024-09-10 17:55:00|40631.6|40629.2|40640.6|40638.2|40647.6|40645.2|40629.1|40626.7|430
1725991200000|2024-09-10 18:00:00|40641.1|40638.7|40666.6|40664.2|40682.6|40680.2|40639.6|40637.2|1117
1725991500000|2024-09-10 18:05:00|40666.1|40663.7|40678.6|40676.2|40680.6|40678.2|40655.6|40653.2|564
1725991800000|2024-09-10 18:10:00|40676.6|40674.2|40657.1|40654.7|40682.1|40679.7|40646.6|40644.2|591
1725992100000|2024-09-10 18:15:00|40656.1|40653.7|40671.6|40669.2|40683.6|40681.2|40656.1|40653.7|686
1725992400000|2024-09-10 18:20:00|40671.1|40668.7|40678.6|40676.2|40690.1|40687.7|40644.6|40642.2|709
1725992700000|2024-09-10 18:25:00|40679.1|40676.7|40692.6|40690.2|40694.6|40692.2|40667.1|40664.7|418
1725993000000|2024-09-10 18:30:00|40691.6|40689.2|40712.1|40709.7|40717.6|40715.2|40681.6|40679.2|838
1725993300000|2024-09-10 18:35:00|40713.6|40711.2|40707.6|40705.2|40722.6|40720.2|40695.1|40692.7|659
1725993600000|2024-09-10 18:40:00|40708.1|40705.7|40702.6|40700.2|40710.6|40708.2|40691.1|40688.7|424
1725993900000|2024-09-10 18:45:00|40702.1|40699.7|40700.6|40698.2|40711.6|40709.2|40696.6|40694.2|361
1725994200000|2024-09-10 18:50:00|40700.1|40697.7|40714.6|40712.2|40723.1|40720.7|40696.6|40694.2|495
1725994500000|2024-09-10 18:55:00|40715.1|40712.7|40723.6|40721.2|40728.6|40726.2|40708.6|40706.2|575
1725994800000|2024-09-10 19:00:00|40721.6|40719.2|40710.6|40708.2|40725.6|40723.2|40693.1|40690.7|602
1725995100000|2024-09-10 19:05:00|40711.1|40708.7|40715.6|40713.2|40725.1|40722.7|40702.6|40700.2|428
1725995400000|2024-09-10 19:10:00|40715.1|40712.7|40727.6|40725.2|40729.1|40726.7|40709.6|40707.2|432
1725995700000|2024-09-10 19:15:00|40727.1|40724.7|40717.6|40715.2|40728.6|40726.2|40707.6|40705.2|437
1725996000000|2024-09-10 19:20:00|40718.1|40715.7|40732.6|40730.2|40742.6|40740.2|40718.1|40715.7|601
1725996300000|2024-09-10 19:25:00|40731.6|40729.2|40731.6|40729.2|40737.1|40734.7|40721.1|40718.7|676
1725996600000|2024-09-10 19:30:00|40727.6|40725.2|40714.6|40712.2|40727.6|40725.2|40696.6|40694.2|902
1725996900000|2024-09-10 19:35:00|40714.1|40711.7|40680.6|40678.2|40715.1|40712.7|40675.6|40673.2|702
1725997200000|2024-09-10 19:40:00|40680.1|40677.7|40689.1|40686.7|40701.6|40699.2|40677.1|40674.7|743
1725997500000|2024-09-10 19:45:00|40688.6|40686.2|40700.1|40697.7|40722.6|40720.2|40681.1|40678.7|595
1725997800000|2024-09-10 19:50:00|40695.6|40693.2|40745.1|40742.7|40746.1|40743.7|40695.6|40693.2|1701
1725998100000|2024-09-10 19:55:00|40748.1|40745.7|40736.1|40733.7|40754.6|40752.2|40721.1|40718.7|3807
1725998400000|2024-09-10 20:00:00|40735.6|40733.2|40735.3|40730.5|40745.3|40740.5|40720.8|40716|1507
1725998700000|2024-09-10 20:05:00|40735.8|40731|40758.8|40754|40760.3|40755.5|40734.3|40729.5|1391
1725999000000|2024-09-10 20:10:00|40759.3|40754.5|40756.8|40752|40762.8|40758|40751.3|40746.5|502
1725999300000|2024-09-10 20:15:00|40756.3|40751.5|40744.8|40740|40756.8|40752|40743.3|40738.5|165
1725999600000|2024-09-10 20:20:00|40745.3|40740.5|40731.8|40727|40745.8|40741|40728.8|40724|228
1725999900000|2024-09-10 20:25:00|40732.3|40727.5|40723.8|40719|40732.3|40727.5|40721.8|40717|109
1726000200000|2024-09-10 20:30:00|40723.3|40718.5|40712.8|40708|40723.8|40719|40712.8|40708|119
1726000500000|2024-09-10 20:35:00|40713.3|40708.5|40714.8|40710|40719.3|40714.5|40711.8|40707|56
1726000800000|2024-09-10 20:40:00|40715.3|40710.5|40714.8|40710|40716.8|40712|40712.3|40707.5|38
1726001100000|2024-09-10 20:45:00|40715.3|40710.5|40720.8|40716|40721.3|40716.5|40709.8|40705|79
1726001400000|2024-09-10 20:50:00|40721.3|40716.5|40727.8|40723|40728.3|40723.5|40719.8|40715|131
1726001700000|2024-09-10 20:55:00|40727.3|40722.5|40749.3|40739.5|40749.3|40743|40727.3|40722.5|290
1726003500000|2024-09-10 21:25:00|40752.9|40743.1|40755.5|40745.7|40755.5|40745.7|40752.9|40743.1|0
1726005600000|2024-09-10 22:00:00|40747|40742.2|40727.5|40722.7|40747|40742.2|40723.5|40718.7|146
1726005900000|2024-09-10 22:05:00|40728|40723.2|40727|40722.2|40729|40724.2|40724|40719.2|37
1726006200000|2024-09-10 22:10:00|40727.5|40722.7|40725|40720.2|40730|40725.2|40720|40715.2|97
1726006500000|2024-09-10 22:15:00|40725.5|40720.7|40719|40714.2|40729.5|40724.7|40719|40714.2|60
1726006800000|2024-09-10 22:20:00|40718.5|40713.7|40721|40716.2|40725|40720.2|40717|40712.2|39
1726007100000|2024-09-10 22:25:00|40720.5|40715.7|40720|40715.2|40723|40718.2|40717|40712.2|20
1726007400000|2024-09-10 22:30:00|40719.5|40714.7|40720|40715.2|40722.5|40717.7|40717.5|40712.7|30
1726007700000|2024-09-10 22:35:00|40720.5|40715.7|40723|40718.2|40725|40720.2|40719.5|40714.7|29
1726008000000|2024-09-10 22:40:00|40722.5|40717.7|40728.5|40723.7|40731|40726.2|40721.5|40716.7|29
1726008300000|2024-09-10 22:45:00|40728|40723.2|40734|40729.2|40734|40729.2|40727|40722.2|41
1726008600000|2024-09-10 22:50:00|40733.5|40728.7|40735|40730.2|40736|40731.2|40731.5|40726.7|49
1726008900000|2024-09-10 22:55:00|40734.5|40729.7|40735|40730.2|40737|40732.2|40733|40728.2|45
1726009200000|2024-09-10 23:00:00|40734|40729.2|40742|40737.2|40744.5|40739.7|40732.5|40727.7|35
1726009500000|2024-09-10 23:05:00|40741.5|40736.7|40739|40734.2|40742.5|40737.7|40737|40732.2|30
1726009800000|2024-09-10 23:10:00|40738.5|40733.7|40745|40740.2|40746|40741.2|40735.5|40730.7|21
1726010100000|2024-09-10 23:15:00|40744.5|40739.7|40744|40739.2|40745|40740.2|40741.5|40736.7|18
1726010400000|2024-09-10 23:20:00|40743.5|40738.7|40750|40745.2|40750|40745.2|40743|40738.2|17
1726010700000|2024-09-10 23:25:00|40749|40744.2|40747|40742.2|40751|40746.2|40746|40741.2|15
1726011000000|2024-09-10 23:30:00|40747.5|40742.7|40747|40742.2|40748.5|40743.7|40743.5|40738.7|11
1726011300000|2024-09-10 23:35:00|40746.5|40741.7|40747|40742.2|40748.5|40743.7|40745|40740.2|15
1726011600000|2024-09-10 23:40:00|40747.5|40742.7|40738|40733.2|40749|40744.2|40736|40731.2|40
1726011900000|2024-09-10 23:45:00|40738.5|40733.7|40728.5|40723.7|40739|40734.2|40728|40723.2|26
1726012200000|2024-09-10 23:50:00|40729|40724.2|40717.5|40712.7|40729|40724.2|40717.5|40712.7|34
1726012500000|2024-09-10 23:55:00|40715|40710.2|40724|40719.2|40725|40720.2|40709|40704.2|74
1726012800000|2024-09-11 00:00:00|40724.5|40719.7|40716.5|40711.7|40732|40727.2|40714.5|40709.7|88
1726013100000|2024-09-11 00:05:00|40717|40712.2|40705.5|40700.7|40720.5|40715.7|40704.5|40699.7|72
1726013400000|2024-09-11 00:10:00|40705|40700.2|40713|40708.2|40714|40709.2|40703.5|40698.7|47
1726013700000|2024-09-11 00:15:00|40713.5|40708.7|40694.5|40689.7|40714|40709.2|40692.5|40687.7|104
1726014000000|2024-09-11 00:20:00|40695|40690.2|40694|40689.2|40700|40695.2|40693|40688.2|59
1726014300000|2024-09-11 00:25:00|40694.5|40689.7|40693|40688.2|40698|40693.2|40685|40680.2|73
1726014600000|2024-09-11 00:30:00|40693.5|40688.7|40691|40686.2|40695.5|40690.7|40689.5|40684.7|163
1726014900000|2024-09-11 00:35:00|40690.5|40685.7|40694.5|40689.7|40700.5|40695.7|40690|40685.2|28
1726015200000|2024-09-11 00:40:00|40695|40690.2|40699|40694.2|40700|40695.2|40687.5|40682.7|22
1726015500000|2024-09-11 00:45:00|40699.5|40694.7|40694|40689.2|40703.5|40698.7|40692.5|40687.7|51
1726015800000|2024-09-11 00:50:00|40693.5|40688.7|40688|40683.2|40699|40694.2|40687|40682.2|43
1726016100000|2024-09-11 00:55:00|40688.5|40683.7|40686|40681.2|40692.5|40687.7|40681|40676.2|51
1726016400000|2024-09-11 01:00:00|40686.5|40681.7|40683|40678.2|40686.5|40681.7|40674|40669.2|110
1726016700000|2024-09-11 01:05:00|40682.5|40677.7|40687|40682.2|40693|40688.2|40681|40676.2|37
1726017000000|2024-09-11 01:10:00|40687.5|40682.7|40683|40678.2|40688|40683.2|40675.5|40670.7|74
1726017300000|2024-09-11 01:15:00|40682.5|40677.7|40688|40683.2|40689|40684.2|40680|40675.2|52
1726017600000|2024-09-11 01:20:00|40688.5|40683.7|40690.5|40685.7|40693.5|40688.7|40682|40677.2|58
1726017900000|2024-09-11 01:25:00|40691|40686.2|40698.5|40693.7|40698.5|40693.7|40687|40682.2|65
1726018200000|2024-09-11 01:30:00|40699|40694.2|40637.5|40632.7|40705|40700.2|40611|40606.2|667
1726018500000|2024-09-11 01:35:00|40638.5|40633.7|40628|40623.2|40642|40637.2|40613|40608.2|434
1726018800000|2024-09-11 01:40:00|40628.5|40623.7|40675.6|40670.8|40678.1|40673.3|40624|40619.2|394
1726019100000|2024-09-11 01:45:00|40675.1|40670.3|40651.6|40646.8|40680.6|40675.8|40650.6|40645.8|147
1726019400000|2024-09-11 01:50:00|40651.1|40646.3|40644.6|40639.8|40656.1|40651.3|40634.1|40629.3|134
1726019700000|2024-09-11 01:55:00|40644.1|40639.3|40630.6|40625.8|40648.6|40643.8|40629.1|40624.3|146
1726020000000|2024-09-11 02:00:00|40631.1|40626.3|40637.6|40632.8|40638.1|40633.3|40627.1|40622.3|100
1726020300000|2024-09-11 02:05:00|40638.1|40633.3|40633.1|40628.3|40640.1|40635.3|40628.6|40623.8|121
1726020600000|2024-09-11 02:10:00|40633.6|40628.8|40624.1|40619.3|40636.1|40631.3|40619.1|40614.3|184
1726020900000|2024-09-11 02:15:00|40623.6|40618.8|40631.1|40626.3|40632.1|40627.3|40617.6|40612.8|62
1726021200000|2024-09-11 02:20:00|40630.6|40625.8|40629.1|40624.3|40640.1|40635.3|40622.6|40617.8|129
1726021500000|2024-09-11 02:25:00|40628.6|40623.8|40624.1|40619.3|40629.6|40624.8|40617.6|40612.8|75
1726021800000|2024-09-11 02:30:00|40623.6|40618.8|40621.1|40616.3|40627.1|40622.3|40615.6|40610.8|79
1726022100000|2024-09-11 02:35:00|40620.6|40615.8|40631.6|40626.8|40635.1|40630.3|40617.6|40612.8|140
1726022400000|2024-09-11 02:40:00|40632.1|40627.3|40640.6|40635.8|40640.6|40635.8|40628.1|40623.3|92
1726022700000|2024-09-11 02:45:00|40640.1|40635.3|40635.6|40630.8|40641.1|40636.3|40634.1|40629.3|78
1726023000000|2024-09-11 02:50:00|40635.1|40630.3|40626.1|40621.3|40636.1|40631.3|40624.1|40619.3|55
1726023300000|2024-09-11 02:55:00|40626.6|40621.8|40626.1|40621.3|40633.1|40628.3|40624.1|40619.3|43
1726023600000|2024-09-11 03:00:00|40625.6|40620.8|40621.6|40616.8|40633.6|40628.8|40615.1|40610.3|88
1726023900000|2024-09-11 03:05:00|40622.1|40617.3|40613.1|40608.3|40622.1|40617.3|40608.1|40603.3|128
1726024200000|2024-09-11 03:10:00|40612.6|40607.8|40596.1|40591.3|40613.1|40608.3|40596.1|40591.3|99
1726024500000|2024-09-11 03:15:00|40596.6|40591.8|40591.6|40586.8|40602.1|40597.3|40577.6|40572.8|228
1726024800000|2024-09-11 03:20:00|40592.1|40587.3|40583.1|40578.3|40592.1|40587.3|40581.1|40576.3|44
1726025100000|2024-09-11 03:25:00|40582.6|40577.8|40591.1|40586.3|40592.1|40587.3|40579.1|40574.3|38
1726025400000|2024-09-11 03:30:00|40591.6|40586.8|40577.1|40572.3|40592.6|40587.8|40576.6|40571.8|64
1726025700000|2024-09-11 03:35:00|40577.6|40572.8|40584.1|40579.3|40585.6|40580.8|40575.1|40570.3|35
1726026000000|2024-09-11 03:40:00|40583.6|40578.8|40585.1|40580.3|40588.1|40583.3|40581.1|40576.3|26
1726026300000|2024-09-11 03:45:00|40584.6|40579.8|40594.1|40589.3|40598.6|40593.8|40584.1|40579.3|45
1726026600000|2024-09-11 03:50:00|40593.6|40588.8|40594.1|40589.3|40597.6|40592.8|40591.6|40586.8|21
1726026900000|2024-09-11 03:55:00|40594.6|40589.8|40598.1|40593.3|40604.6|40599.8|40594.1|40589.3|16
1726027200000|2024-09-11 04:00:00|40597.6|40592.8|40592.1|40587.3|40602.1|40597.3|40592.1|40587.3|37
1726027500000|2024-09-11 04:05:00|40591.6|40586.8|40585.1|40580.3|40592.1|40587.3|40582.6|40577.8|54
1726027800000|2024-09-11 04:10:00|40584.6|40579.8|40590.1|40585.3|40590.6|40585.8|40581.6|40576.8|50
1726028100000|2024-09-11 04:15:00|40590.6|40585.8|40589.1|40584.3|40595.6|40590.8|40583.1|40578.3|30
1726028400000|2024-09-11 04:20:00|40588.6|40583.8|40588.1|40583.3|40591.6|40586.8|40580.6|40575.8|113
1726028700000|2024-09-11 04:25:00|40587.6|40582.8|40597.1|40592.3|40598.1|40593.3|40586.1|40581.3|22
1726029000000|2024-09-11 04:30:00|40596.6|40591.8|40584.1|40579.3|40597.1|40592.3|40583.1|40578.3|23
1726029300000|2024-09-11 04:35:00|40584.6|40579.8|40578.6|40573.8|40584.6|40579.8|40576.6|40571.8|41
1726029600000|2024-09-11 04:40:00|40579.1|40574.3|40582.1|40577.3|40582.6|40577.8|40576.1|40571.3|15
1726029900000|2024-09-11 04:45:00|40582.6|40577.8|40581.1|40576.3|40583.6|40578.8|40578.6|40573.8|28
1726030200000|2024-09-11 04:50:00|40580.6|40575.8|40585.1|40580.3|40585.1|40580.3|40578.6|40573.8|27
1726030500000|2024-09-11 04:55:00|40585.6|40580.8|40590.1|40585.3|40592.6|40587.8|40579.1|40574.3|62
1726030800000|2024-09-11 05:00:00|40590.6|40585.8|40588.6|40583.8|40591.1|40586.3|40584.1|40579.3|30
1726031100000|2024-09-11 05:05:00|40589.1|40584.3|40582.1|40577.3|40589.1|40584.3|40580.6|40575.8|34
1726031400000|2024-09-11 05:10:00|40581.6|40576.8|40570.1|40565.3|40584.6|40579.8|40570.1|40565.3|62
1726031700000|2024-09-11 05:15:00|40570.6|40565.8|40566.1|40561.3|40577.6|40572.8|40565.1|40560.3|153
1726032000000|2024-09-11 05:20:00|40566.6|40561.8|40569.1|40564.3|40570.6|40565.8|40563.6|40558.8|125
1726032300000|2024-09-11 05:25:00|40569.6|40564.8|40556.1|40551.3|40570.1|40565.3|40553.6|40548.8|112
1726032600000|2024-09-11 05:30:00|40555.6|40550.8|40581.1|40576.3|40584.1|40579.3|40555.6|40550.8|143
1726032900000|2024-09-11 05:35:00|40580.6|40575.8|40553.1|40548.3|40583.1|40578.3|40552.1|40547.3|104
1726033200000|2024-09-11 05:40:00|40553.6|40548.8|40566.1|40561.3|40572.6|40567.8|40553.1|40548.3|64
1726033500000|2024-09-11 05:45:00|40565.6|40560.8|40573.1|40568.3|40574.1|40569.3|40560.1|40555.3|147
1726033800000|2024-09-11 05:50:00|40573.6|40568.8|40574.1|40569.3|40580.6|40575.8|40571.1|40566.3|55
1726034100000|2024-09-11 05:55:00|40574.6|40569.8|40578.1|40573.3|40581.6|40576.8|40570.6|40565.8|113
1726034400000|2024-09-11 06:00:00|40577.5|40573.9|40578.5|40574.9|40584.5|40580.9|40570|40566.4|174
1726034700000|2024-09-11 06:05:00|40579|40575.4|40591.5|40587.9|40593|40589.4|40572.5|40568.9|119
1726035000000|2024-09-11 06:10:00|40591|40587.4|40602.5|40598.9|40602.5|40598.9|40590.5|40586.9|176
1726035300000|2024-09-11 06:15:00|40604|40600.4|40608|40604.4|40618.5|40614.9|40604|40600.4|99
1726035600000|2024-09-11 06:20:00|40608.5|40604.9|40609.5|40605.9|40613.5|40609.9|40605|40601.4|111
1726035900000|2024-09-11 06:25:00|40610|40606.4|40620.5|40616.9|40627|40623.4|40610|40606.4|146
1726036200000|2024-09-11 06:30:00|40620|40616.4|40641.5|40637.9|40642.5|40638.9|40618.5|40614.9|159
1726036500000|2024-09-11 06:35:00|40641|40637.4|40626.5|40622.9|40645|40641.4|40624.5|40620.9|96
1726036800000|2024-09-11 06:40:00|40626|40622.4|40628.5|40624.9|40634.5|40630.9|40621|40617.4|139
1726037100000|2024-09-11 06:45:00|40629|40625.4|40633.5|40629.9|40633.5|40629.9|40621.5|40617.9|60
1726037400000|2024-09-11 06:50:00|40634|40630.4|40638|40634.4|40642.5|40638.9|40629.5|40625.9|73
1726037700000|2024-09-11 06:55:00|40637.5|40633.9|40616|40612.4|40637.5|40633.9|40615.5|40611.9|145
1726038000000|2024-09-11 07:00:00|40620|40616.4|40635.5|40631.9|40636|40632.4|40613.5|40609.9|154
1726038300000|2024-09-11 07:05:00|40636|40632.4|40630.5|40626.9|40641.5|40637.9|40620.5|40616.9|164
1726038600000|2024-09-11 07:10:00|40630|40626.4|40641|40637.4|40650.5|40646.9|40624|40620.4|218
1726038900000|2024-09-11 07:15:00|40640.5|40636.9|40645.5|40641.9|40667.5|40663.9|40637|40633.4|326
1726039200000|2024-09-11 07:20:00|40646|40642.4|40640.5|40636.9|40653.5|40649.9|40633.5|40629.9|106
1726039500000|2024-09-11 07:25:00|40641|40637.4|40656|40652.4|40660|40656.4|40635|40631.4|149
1726039800000|2024-09-11 07:30:00|40656.5|40652.9|40657.5|40653.9|40667.5|40663.9|40655|40651.4|218
1726040100000|2024-09-11 07:35:00|40658|40654.4|40653.5|40649.9|40663|40659.4|40649.5|40645.9|118
1726040400000|2024-09-11 07:40:00|40653|40649.4|40643|40639.4|40657.5|40653.9|40639.5|40635.9|105
1726040700000|2024-09-11 07:45:00|40642.5|40638.9|40638.5|40634.9|40648.5|40644.9|40631.5|40627.9|120
1726041000000|2024-09-11 07:50:00|40638|40634.4|40644.5|40640.9|40651.5|40647.9|40634.5|40630.9|93
1726041300000|2024-09-11 07:55:00|40645|40641.4|40636|40632.4|40645|40641.4|40631.5|40627.9|98
1726041600000|2024-09-11 08:00:00|40635.5|40631.9|40620|40616.4|40643|40639.4|40619.5|40615.9|146
1726041900000|2024-09-11 08:05:00|40619.5|40615.9|40630.5|40626.9|40631.5|40627.9|40619.5|40615.9|115
1726042200000|2024-09-11 08:10:00|40630|40626.4|40617.5|40613.9|40632|40628.4|40612|40608.4|110
1726042500000|2024-09-11 08:15:00|40618|40614.4|40621.5|40617.9|40626.5|40622.9|40610.5|40606.9|124
1726042800000|2024-09-11 08:20:00|40622|40618.4|40623.5|40619.9|40632|40628.4|40619|40615.4|89
1726043100000|2024-09-11 08:25:00|40623|40619.4|40624.5|40620.9|40628.5|40624.9|40622.5|40618.9|55
1726043400000|2024-09-11 08:30:00|40625|40621.4|40600.5|40596.9|40626.5|40622.9|40599.5|40595.9|89
1726043700000|2024-09-11 08:35:00|40600|40596.4|40593.5|40589.9|40602.5|40598.9|40592.5|40588.9|174
1726044000000|2024-09-11 08:40:00|40594|40590.4|40576|40572.4|40595|40591.4|40573.5|40569.9|134
1726044300000|2024-09-11 08:45:00|40575.5|40571.9|40584.5|40580.9|40584.5|40580.9|40560.5|40556.9|216
1726044600000|2024-09-11 08:50:00|40585.5|40581.9|40567.8|40564.2|40589.8|40586.2|40565.8|40562.2|158
1726044900000|2024-09-11 08:55:00|40567.3|40563.7|40567.3|40563.7|40576.8|40573.2|40564.3|40560.7|67
1726045200000|2024-09-11 09:00:00|40569.3|40565.7|40570.8|40567.2|40579.8|40576.2|40563.3|40559.7|102
1726045500000|2024-09-11 09:05:00|40571.3|40567.7|40584.8|40581.2|40584.8|40581.2|40564.8|40561.2|123
1726045800000|2024-09-11 09:10:00|40585.3|40581.7|40588.8|40585.2|40596.8|40593.2|40581.8|40578.2|93
1726046100000|2024-09-11 09:15:00|40588.3|40584.7|40580.8|40577.2|40588.3|40584.7|40578.3|40574.7|53
1726046400000|2024-09-11 09:20:00|40580.3|40576.7|40555.8|40552.2|40580.8|40577.2|40552.8|40549.2|96
1726046700000|2024-09-11 09:25:00|40555.3|40551.7|40555.3|40551.7|40560.8|40557.2|40539.3|40535.7|198
1726047000000|2024-09-11 09:30:00|40554.8|40551.2|40580.8|40577.2|40584.8|40581.2|40553.3|40549.7|85
1726047300000|2024-09-11 09:35:00|40580.3|40576.7|40582.8|40579.2|40592.3|40588.7|40580.3|40576.7|144
1726047600000|2024-09-11 09:40:00|40583.8|40580.2|40577.8|40574.2|40587.8|40584.2|40573.8|40570.2|75
1726047900000|2024-09-11 09:45:00|40578.3|40574.7|40583.3|40579.7|40588.8|40585.2|40565.3|40561.7|132
1726048200000|2024-09-11 09:50:00|40582.8|40579.2|40599.3|40595.7|40600.8|40597.2|40582.3|40578.7|64
1726048500000|2024-09-11 09:55:00|40599.8|40596.2|40602.8|40599.2|40606.8|40603.2|40596.8|40593.2|49
1726048800000|2024-09-11 10:00:00|40602.3|40598.7|40610.8|40607.2|40613.8|40610.2|40601.8|40598.2|109
1726049100000|2024-09-11 10:05:00|40611.3|40607.7|40601.8|40598.2|40620.3|40616.7|40600.8|40597.2|208
1726049400000|2024-09-11 10:10:00|40602.3|40598.7|40609.3|40605.7|40609.8|40606.2|40595.8|40592.2|187
1726049700000|2024-09-11 10:15:00|40608.8|40605.2|40616.8|40613.2|40617.8|40614.2|40603.8|40600.2|67
1726050000000|2024-09-11 10:20:00|40617.3|40613.7|40607.3|40603.7|40617.3|40613.7|40605.8|40602.2|75
1726050300000|2024-09-11 10:25:00|40606.8|40603.2|40579.8|40576.2|40607.3|40603.7|40577.8|40574.2|229
1726050600000|2024-09-11 10:30:00|40579.3|40575.7|40591.3|40587.7|40598.8|40595.2|40577.8|40574.2|131
1726050900000|2024-09-11 10:35:00|40591.8|40588.2|40605.8|40602.2|40609.8|40606.2|40591.3|40587.7|124
1726051200000|2024-09-11 10:40:00|40605.3|40601.7|40606.8|40603.2|40607.8|40604.2|40601.8|40598.2|92
1726051500000|2024-09-11 10:45:00|40607.3|40603.7|40610.8|40607.2|40614.8|40611.2|40604.8|40601.2|131
1726051800000|2024-09-11 10:50:00|40611.3|40607.7|40605.8|40602.2|40612.8|40609.2|40601.8|40598.2|120
1726052100000|2024-09-11 10:55:00|40606.3|40602.7|40600.8|40597.2|40610.8|40607.2|40597.8|40594.2|74
1726052400000|2024-09-11 11:00:00|40601.8|40598.2|40599.8|40596.2|40607.8|40604.2|40590.8|40587.2|221
1726052700000|2024-09-11 11:05:00|40600.3|40596.7|40588.8|40585.2|40600.3|40596.7|40579.3|40575.7|152
1726053000000|2024-09-11 11:10:00|40589.8|40586.2|40597.8|40594.2|40602.3|40598.7|40588.8|40585.2|133
1726053300000|2024-09-11 11:15:00|40598.3|40594.7|40607.8|40604.2|40607.8|40604.2|40596.3|40592.7|169
1726053600000|2024-09-11 11:20:00|40607.3|40603.7|40604.8|40601.2|40613.8|40610.2|40602.8|40599.2|274
1726053900000|2024-09-11 11:25:00|40604.3|40600.7|40611.8|40608.2|40612.3|40608.7|40599.3|40595.7|98
1726054200000|2024-09-11 11:30:00|40611.3|40607.7|40626.8|40623.2|40628.8|40625.2|40610.3|40606.7|277
1726054500000|2024-09-11 11:35:00|40626.3|40622.7|40653.8|40650.2|40653.8|40650.2|40618.8|40615.2|329
1726054800000|2024-09-11 11:40:00|40652.8|40649.2|40644.8|40641.2|40655.3|40651.7|40643.3|40639.7|335
1726055100000|2024-09-11 11:45:00|40645.3|40641.7|40649.8|40646.2|40651.8|40648.2|40643.8|40640.2|157
1726055400000|2024-09-11 11:50:00|40650.8|40647.2|40652.8|40649.2|40657.3|40653.7|40643.8|40640.2|253
1726055700000|2024-09-11 11:55:00|40652.3|40648.7|40644.8|40641.2|40653.3|40649.7|40636.3|40632.7|111
1726056000000|2024-09-11 12:00:00|40644.3|40640.7|40638.8|40635.2|40652.3|40648.7|40636.8|40633.2|162
1726056300000|2024-09-11 12:05:00|40639.3|40635.7|40649.8|40646.2|40653.8|40650.2|40637.8|40634.2|124
1726056600000|2024-09-11 12:10:00|40648.8|40645.2|40631.8|40628.2|40648.8|40645.2|40627.8|40624.2|204
1726056900000|2024-09-11 12:15:00|40632.3|40628.7|40632.8|40629.2|40633.8|40630.2|40624.3|40620.7|372
1726057200000|2024-09-11 12:20:00|40632.3|40628.7|40622.8|40619.2|40632.8|40629.2|40615.3|40611.7|193
1726057500000|2024-09-11 12:25:00|40620.3|40616.7|40637.3|40633.7|40640.8|40637.2|40615.8|40612.2|389
1726057800000|2024-09-11 12:30:00|40637.8|40634.2|40499.8|40496.2|40643.3|40639.7|40449.8|40446.2|2727
1726058100000|2024-09-11 12:35:00|40500.3|40496.7|40530.8|40527.2|40561.3|40557.7|40481.3|40477.7|993
1726058400000|2024-09-11 12:40:00|40529.8|40526.2|40512.8|40509.2|40537.8|40534.2|40486.8|40483.2|783
1726058700000|2024-09-11 12:45:00|40513.3|40509.7|40551.8|40548.2|40565.8|40562.2|40512.3|40508.7|692
1726059000000|2024-09-11 12:50:00|40552.8|40549.2|40559.8|40556.2|40566.3|40562.7|40537.3|40533.7|444
1726059300000|2024-09-11 12:55:00|40560.3|40556.7|40583.8|40580.2|40600.3|40596.7|40554.3|40550.7|670
1726059600000|2024-09-11 13:00:00|40584.8|40581.2|40624.8|40621.2|40636.3|40632.7|40584.8|40581.2|1053
1726059900000|2024-09-11 13:05:00|40625.3|40621.7|40606.8|40603.2|40632.8|40629.2|40606.3|40602.7|526
1726060200000|2024-09-11 13:10:00|40607.8|40604.2|40610.8|40607.2|40635.8|40632.2|40598.8|40595.2|425
1726060500000|2024-09-11 13:15:00|40610.3|40606.7|40627.8|40624.2|40637.8|40634.2|40609.8|40606.2|455
1726060800000|2024-09-11 13:20:00|40627.3|40623.7|40632.3|40628.7|40634.8|40631.2|40618.3|40614.7|230
1726061100000|2024-09-11 13:25:00|40631.8|40628.2|40625.3|40621.7|40639.3|40635.7|40596.8|40593.2|1027
1726061400000|2024-09-11 13:30:00|40624.7|40622.3|40353.2|40350.8|40624.7|40622.3|40353.2|40350.8|7832
1726061700000|2024-09-11 13:35:00|40351.2|40348.8|40340.2|40337.8|40389.2|40386.8|40323.7|40321.3|5010
1726062000000|2024-09-11 13:40:00|40343.7|40341.3|40327.2|40324.8|40344.7|40342.3|40284.2|40281.8|4096
1726062300000|2024-09-11 13:45:00|40326.7|40324.3|40276.7|40274.3|40345.2|40342.8|40272.2|40269.8|4276
1726062600000|2024-09-11 13:50:00|40274.2|40271.8|40280.2|40277.8|40305.2|40302.8|40250.2|40247.8|3567
1726062900000|2024-09-11 13:55:00|40279.2|40276.8|40227.7|40225.3|40294.2|40291.8|40221.7|40219.3|3509
1726063200000|2024-09-11 14:00:00|40227.2|40224.8|40163.2|40160.8|40258.7|40256.3|40157.2|40154.8|4443
1726063500000|2024-09-11 14:05:00|40162.7|40160.3|40176.2|40173.8|40188.7|40186.3|40132.7|40130.3|3424
1726063800000|2024-09-11 14:10:00|40175.2|40172.8|40076.2|40073.8|40185.7|40183.3|40076.2|40073.8|3110
1726064100000|2024-09-11 14:15:00|40075.7|40073.3|40062.2|40059.8|40112.2|40109.8|40053.2|40050.8|3572
1726064400000|2024-09-11 14:20:00|40065.2|40062.8|40047.7|40045.3|40104.7|40102.3|40030.7|40028.3|3722
1726064700000|2024-09-11 14:25:00|40047.2|40044.8|40025.2|40022.8|40066.2|40063.8|40011.7|40009.3|2790
1726065000000|2024-09-11 14:30:00|40024.7|40022.3|40026.2|40023.8|40033.2|40030.8|39990.2|39987.8|3537
1726065300000|2024-09-11 14:35:00|40029.2|40026.8|40075.7|40073.3|40078.7|40076.3|40026.2|40023.8|2782
1726065600000|2024-09-11 14:40:00|40072.2|40069.8|40033.2|40030.8|40074.2|40071.8|40009.7|40007.3|2757
1726065900000|2024-09-11 14:45:00|40032.7|40030.3|40033.2|40030.8|40057.2|40054.8|40018.2|40015.8|2860
1726066200000|2024-09-11 14:50:00|40032.7|40030.3|40066.2|40063.8|40078.2|40075.8|40031.2|40028.8|2675
1726066500000|2024-09-11 14:55:00|40063.2|40060.8|40104.2|40101.8|40108.2|40105.8|40045.2|40042.8|2284
1726066800000|2024-09-11 15:00:00|40105.2|40102.8|40106.2|40103.8|40112.2|40109.8|40062.2|40059.8|2016
1726067100000|2024-09-11 15:05:00|40105.7|40103.3|40125.2|40122.8|40158.7|40156.3|40089.2|40086.8|2938
1726067400000|2024-09-11 15:10:00|40122.2|40119.8|40182.2|40179.8|40203.2|40200.8|40095.2|40092.8|2274
1726067700000|2024-09-11 15:15:00|40179.2|40176.8|40163.7|40161.3|40196.2|40193.8|40152.2|40149.8|1670
1726068000000|2024-09-11 15:20:00|40164.2|40161.8|40141.7|40139.3|40180.2|40177.8|40122.2|40119.8|1790
1726068300000|2024-09-11 15:25:00|40139.2|40136.8|40170.7|40168.3|40179.2|40176.8|40131.2|40128.8|1125
1726068600000|2024-09-11 15:30:00|40171.7|40169.3|40204.2|40201.8|40220.2|40217.8|40167.2|40164.8|1494
1726068900000|2024-09-11 15:35:00|40207.2|40204.8|40274.7|40272.3|40279.2|40276.8|40199.2|40196.8|2410
1726069200000|2024-09-11 15:40:00|40275|40272.6|40307.5|40305.1|40318|40315.6|40265.5|40263.1|2375
1726069500000|2024-09-11 15:45:00|40308.5|40306.1|40311.5|40309.1|40327.5|40325.1|40297.5|40295.1|1854
1726069800000|2024-09-11 15:50:00|40312.5|40310.1|40272.5|40270.1|40319|40316.6|40270|40267.6|1596
1726070100000|2024-09-11 15:55:00|40273|40270.6|40262|40259.6|40274|40271.6|40168.5|40166.1|2815
1726070400000|2024-09-11 16:00:00|40260.5|40258.1|40343.5|40341.1|40343.5|40341.1|40245.5|40243.1|2381
1726070700000|2024-09-11 16:05:00|40342.5|40340.1|40341.5|40339.1|40396.5|40394.1|40329.5|40327.1|3440
1726071000000|2024-09-11 16:10:00|40342|40339.6|40353.5|40351.1|40368.5|40366.1|40304.5|40302.1|1536
1726071300000|2024-09-11 16:15:00|40353|40350.6|40354.5|40352.1|40361.5|40359.1|40317.5|40315.1|1184
1726071600000|2024-09-11 16:20:00|40357.5|40355.1|40354|40351.6|40376.5|40374.1|40316|40313.6|1437
1726071900000|2024-09-11 16:25:00|40355.5|40353.1|40392|40389.6|40394.5|40392.1|40345.5|40343.1|1090
1726072200000|2024-09-11 16:30:00|40392.5|40390.1|40403|40400.6|40414.5|40412.1|40372.5|40370.1|1479
1726072500000|2024-09-11 16:35:00|40401.5|40399.1|40432.5|40430.1|40433.5|40431.1|40392|40389.6|1321
1726072800000|2024-09-11 16:40:00|40433|40430.6|40427.5|40425.1|40448|40445.6|40406.5|40404.1|1250
1726073100000|2024-09-11 16:45:00|40428.5|40426.1|40447.5|40445.1|40456|40453.6|40428.5|40426.1|1077
1726073400000|2024-09-11 16:50:00|40448|40445.6|40477.5|40475.1|40485|40482.6|40444.5|40442.1|1199
1726073700000|2024-09-11 16:55:00|40478|40475.6|40472|40469.6|40483|40480.6|40446.5|40444.1|876
1726074000000|2024-09-11 17:00:00|40472.5|40470.1|40518|40515.6|40525.5|40523.1|40472.5|40470.1|1618
1726074300000|2024-09-11 17:05:00|40518.5|40516.1|40540.3|40537.9|40570.8|40568.4|40508|40505.6|2024
1726074600000|2024-09-11 17:10:00|40543.8|40541.4|40582.2|40579.8|40593.3|40590.9|40543.8|40541.4|1237
1726074900000|2024-09-11 17:15:00|40577.7|40575.3|40553.7|40551.3|40580.2|40577.8|40542.2|40539.8|1127
1726075200000|2024-09-11 17:20:00|40554.2|40551.8|40516.2|40513.8|40555.2|40552.8|40507.7|40505.3|1352
1726075500000|2024-09-11 17:25:00|40513.2|40510.8|40550.7|40548.3|40577.2|40574.8|40513.2|40510.8|991
1726075800000|2024-09-11 17:30:00|40552.7|40550.3|40568.7|40566.3|40575.2|40572.8|40549.2|40546.8|880
1726076100000|2024-09-11 17:35:00|40567.7|40565.3|40581.2|40578.8|40582.7|40580.3|40555.2|40552.8|583
1726076400000|2024-09-11 17:40:00|40582.2|40579.8|40602.2|40599.8|40610.7|40608.3|40582.2|40579.8|935
1726076700000|2024-09-11 17:45:00|40601.7|40599.3|40669.2|40666.8|40670.7|40668.3|40597.7|40595.3|2179
1726077000000|2024-09-11 17:50:00|40668.2|40665.8|40628.2|40625.8|40685.2|40682.8|40618.7|40616.3|1665
1726077300000|2024-09-11 17:55:00|40627.7|40625.3|40615.2|40612.8|40633.2|40630.8|40577.7|40575.3|1173
1726077600000|2024-09-11 18:00:00|40614.7|40612.3|40626.2|40623.8|40636.7|40634.3|40594.7|40592.3|963
1726077900000|2024-09-11 18:05:00|40625.7|40623.3|40630.7|40628.3|40647.7|40645.3|40608.2|40605.8|728
1726078200000|2024-09-11 18:10:00|40631.2|40628.8|40607.7|40605.3|40647.2|40644.8|40601.2|40598.8|840
1726078500000|2024-09-11 18:15:00|40605.7|40603.3|40606.7|40604.3|40625.7|40623.3|40588.7|40586.3|1061
1726078800000|2024-09-11 18:20:00|40606.1|40603.7|40639.6|40637.2|40640.1|40637.7|40592.6|40590.2|880
1726079100000|2024-09-11 18:25:00|40640.1|40637.7|40634.1|40631.7|40648.6|40646.2|40619.1|40616.7|1225
1726079400000|2024-09-11 18:30:00|40633.6|40631.2|40685.1|40682.7|40691.6|40689.2|40629.1|40626.7|1213
1726079700000|2024-09-11 18:35:00|40685.6|40683.2|40730.6|40728.2|40730.6|40728.2|40655.6|40653.2|1421
1726080000000|2024-09-11 18:40:00|40729.6|40727.2|40780.1|40777.7|40802.1|40799.7|40728.1|40725.7|3236
1726080300000|2024-09-11 18:45:00|40780.6|40778.2|40762.1|40759.7|40784.6|40782.2|40734.6|40732.2|1183
1726080600000|2024-09-11 18:50:00|40762.6|40760.2|40697.1|40694.7|40767.1|40764.7|40697.1|40694.7|1266
1726080900000|2024-09-11 18:55:00|40697.6|40695.2|40715.6|40713.2|40746.6|40744.2|40692.1|40689.7|929
1726081200000|2024-09-11 19:00:00|40715.1|40712.7|40723.6|40721.2|40732.1|40729.7|40701.1|40698.7|665
1726081500000|2024-09-11 19:05:00|40724.1|40721.7|40741.1|40738.7|40757.1|40754.7|40721.1|40718.7|897
1726081800000|2024-09-11 19:10:00|40741.6|40739.2|40741.1|40738.7|40756.6|40754.2|40724.6|40722.2|603
1726082100000|2024-09-11 19:15:00|40741.6|40739.2|40765.1|40762.7|40790.1|40787.7|40740.6|40738.2|1125
1726082400000|2024-09-11 19:20:00|40765.6|40763.2|40786.1|40783.7|40791.1|40788.7|40760.1|40757.7|635
1726082700000|2024-09-11 19:25:00|40784.6|40782.2|40804.6|40802.2|40816.6|40814.2|40780.6|40778.2|1251
1726083000000|2024-09-11 19:30:00|40806.1|40803.7|40805.1|40802.7|40819.1|40816.7|40776.1|40773.7|1383
1726083300000|2024-09-11 19:35:00|40804.6|40802.2|40774.6|40772.2|40811.1|40808.7|40771.6|40769.2|1065
1726083600000|2024-09-11 19:40:00|40775.8|40773.4|40768.3|40765.9|40793.8|40791.4|40721.8|40719.4|1820
1726083900000|2024-09-11 19:45:00|40764.3|40761.9|40797.3|40794.9|40800.8|40798.4|40751.3|40748.9|1113
1726084200000|2024-09-11 19:50:00|40786.8|40784.4|40828.3|40825.9|40833.8|40831.4|40758.3|40755.9|1796
1726084500000|2024-09-11 19:55:00|40829.3|40826.9|40833.3|40830.9|40905.8|40903.4|40828.3|40825.9|5375
1726084800000|2024-09-11 20:00:00|40834.3|40831.9|40833.5|40828.7|40855.5|40850.7|40824.5|40819.7|2365
1726085100000|2024-09-11 20:05:00|40833|40828.2|40848.5|40843.7|40848.5|40843.7|40828.5|40823.7|905
1726085400000|2024-09-11 20:10:00|40849|40844.2|40832|40827.2|40865|40860.2|40828.5|40823.7|1003
1726085700000|2024-09-11 20:15:00|40832.5|40827.7|40855|40850.2|40861|40856.2|40832.5|40827.7|309
1726086000000|2024-09-11 20:20:00|40855.5|40850.7|40847.5|40842.7|40860.5|40855.7|40839|40834.2|200
1726086300000|2024-09-11 20:25:00|40848|40843.2|40843.5|40838.7|40849.5|40844.7|40842|40837.2|88
1726086600000|2024-09-11 20:30:00|40843|40838.2|40835.5|40830.7|40850|40845.2|40834|40829.2|142
1726086900000|2024-09-11 20:35:00|40837.5|40832.7|40837.5|40832.7|40840|40835.2|40833.5|40828.7|177
1726087200000|2024-09-11 20:40:00|40837|40832.2|40834.5|40829.7|40838.5|40833.7|40829.5|40824.7|93
1726087500000|2024-09-11 20:45:00|40834|40829.2|40831|40826.2|40838.5|40833.7|40830.5|40825.7|103
1726087800000|2024-09-11 20:50:00|40831.5|40826.7|40832|40827.2|40837|40832.2|40829.5|40824.7|117
1726088100000|2024-09-11 20:55:00|40831.5|40826.7|40838|40828.2|40838|40831.7|40824.5|40819.7|147
1726092000000|2024-09-11 22:00:00|40852.5|40847.7|40833|40828.2|40852.5|40847.7|40824|40819.2|226
1726092300000|2024-09-11 22:05:00|40832.5|40827.7|40834.7|40829.9|40839.5|40834.7|40828.5|40823.7|200
1726092600000|2024-09-11 22:10:00|40834.2|40829.4|40834.2|40829.4|40840.2|40835.4|40833.7|40828.9|34
1726092900000|2024-09-11 22:15:00|40834.7|40829.9|40837.7|40832.9|40838.2|40833.4|40832.7|40827.9|42
1726093200000|2024-09-11 22:20:00|40838.2|40833.4|40840.7|40835.9|40846.2|40841.4|40836.7|40831.9|94
1726093500000|2024-09-11 22:25:00|40840.2|40835.4|40842.7|40837.9|40845.2|40840.4|40838.7|40833.9|45
1726093800000|2024-09-11 22:30:00|40841.7|40836.9|40845.7|40840.9|40848.7|40843.9|40840.7|40835.9|77
1726094100000|2024-09-11 22:35:00|40846.2|40841.4|40847.7|40842.9|40847.7|40842.9|40844.2|40839.4|27
1726094400000|2024-09-11 22:40:00|40847.2|40842.4|40846.2|40841.4|40848.7|40843.9|40844.7|40839.9|17
1726094700000|2024-09-11 22:45:00|40846.7|40841.9|40848.7|40843.9|40851.2|40846.4|40845.2|40840.4|23
1726095000000|2024-09-11 22:50:00|40848.2|40843.4|40848.2|40843.4|40848.7|40843.9|40845.7|40840.9|65
1726095300000|2024-09-11 22:55:00|40847.7|40842.9|40845.2|40840.4|40850.2|40845.4|40844.7|40839.9|28
1726095600000|2024-09-11 23:00:00|40844.7|40839.9|40847.2|40842.4|40850.2|40845.4|40844.7|40839.9|47
1726095900000|2024-09-11 23:05:00|40847.7|40842.9|40838.7|40833.9|40848.2|40843.4|40837.7|40832.9|71
1726096200000|2024-09-11 23:10:00|40840.7|40835.9|40842.2|40837.4|40843.2|40838.4|40840.2|40835.4|25
1726096500000|2024-09-11 23:15:00|40842.7|40837.9|40844.2|40839.4|40846.2|40841.4|40842.7|40837.9|24
1726096800000|2024-09-11 23:20:00|40844.7|40839.9|40844.7|40839.9|40847.2|40842.4|40844.7|40839.9|25
1726097100000|2024-09-11 23:25:00|40845.2|40840.4|40842.7|40837.9|40847.7|40842.9|40842.2|40837.4|23
1726097400000|2024-09-11 23:30:00|40843.2|40838.4|40842.7|40837.9|40844.2|40839.4|40838.7|40833.9|61
1726097700000|2024-09-11 23:35:00|40843.7|40838.9|40838.7|40833.9|40844.7|40839.9|40837.7|40832.9|42
1726098000000|2024-09-11 23:40:00|40838.2|40833.4|40839.7|40834.9|40841.7|40836.9|40835.2|40830.4|86
1726098300000|2024-09-11 23:45:00|40839.2|40834.4|40840.7|40835.9|40841.7|40836.9|40835.7|40830.9|47
1726098600000|2024-09-11 23:50:00|40841.2|40836.4|40837.7|40832.9|40842.2|40837.4|40837.7|40832.9|55
1726098900000|2024-09-11 23:55:00|40838.2|40833.4|40842.7|40837.9|40844.2|40839.4|40835.7|40830.9|71
1726099200000|2024-09-12 00:00:00|40843.7|40838.9|40848.7|40843.9|40852.7|40847.9|40836.2|40831.4|128
1726099500000|2024-09-12 00:05:00|40849.2|40844.4|40852.2|40847.4|40854.2|40849.4|40847.2|40842.4|83
1726099800000|2024-09-12 00:10:00|40851.7|40846.9|40856.7|40851.9|40858.2|40853.4|40850.7|40845.9|57
1726100100000|2024-09-12 00:15:00|40854.2|40849.4|40852.7|40847.9|40858.2|40853.4|40850.7|40845.9|81
1726100400000|2024-09-12 00:20:00|40852.2|40847.4|40849.7|40844.9|40853.7|40848.9|40843.2|40838.4|94
1726100700000|2024-09-12 00:25:00|40849.2|40844.4|40862.7|40857.9|40862.7|40857.9|40849.2|40844.4|56
1726101000000|2024-09-12 00:30:00|40862.2|40857.4|40867.7|40862.9|40871.2|40866.4|40859.7|40854.9|162
1726101300000|2024-09-12 00:35:00|40867.2|40862.4|40865.7|40860.9|40871.2|40866.4|40861.7|40856.9|68
1726101600000|2024-09-12 00:40:00|40866.2|40861.4|40859.7|40854.9|40866.7|40861.9|40858.2|40853.4|57
1726101900000|2024-09-12 00:45:00|40859.2|40854.4|40854.7|40849.9|40859.2|40854.4|40851.2|40846.4|65
1726102200000|2024-09-12 00:50:00|40854.2|40849.4|40840.7|40835.9|40858.7|40853.9|40840.7|40835.9|113
1726102500000|2024-09-12 00:55:00|40840.2|40835.4|40840.7|40835.9|40844.7|40839.9|40834.7|40829.9|84
1726102800000|2024-09-12 01:00:00|40841.2|40836.4|40834.7|40829.9|40844.7|40839.9|40827.2|40822.4|111
1726103100000|2024-09-12 01:05:00|40835.2|40830.4|40840.7|40835.9|40840.7|40835.9|40828.2|40823.4|98
1726103400000|2024-09-12 01:10:00|40840.2|40835.4|40826.7|40821.9|40840.7|40835.9|40826.2|40821.4|66
1726103700000|2024-09-12 01:15:00|40825.7|40820.9|40844.2|40839.4|40850.7|40845.9|40825.7|40820.9|96
1726104000000|2024-09-12 01:20:00|40844.7|40839.9|40844.7|40839.9|40851.7|40846.9|40844.2|40839.4|48
1726104300000|2024-09-12 01:25:00|40844.2|40839.4|40846.7|40841.9|40849.2|40844.4|40840.2|40835.4|38
1726104600000|2024-09-12 01:30:00|40846.2|40841.4|40858.7|40853.9|40859.2|40854.4|40844.7|40839.9|77
1726104900000|2024-09-12 01:35:00|40858.2|40853.4|40865.7|40860.9|40868.2|40863.4|40856.2|40851.4|72
1726105200000|2024-09-12 01:40:00|40866.2|40861.4|40860.2|40855.4|40866.7|40861.9|40855.2|40850.4|61
1726105500000|2024-09-12 01:45:00|40860.7|40855.9|40861.7|40856.9|40862.7|40857.9|40856.2|40851.4|55
1726105800000|2024-09-12 01:50:00|40861.2|40856.4|40856.7|40851.9|40861.7|40856.9|40854.7|40849.9|28
1726106100000|2024-09-12 01:55:00|40857.2|40852.4|40860.7|40855.9|40864.2|40859.4|40853.7|40848.9|110
1726106400000|2024-09-12 02:00:00|40860.2|40855.4|40858.7|40853.9|40865.7|40860.9|40856.2|40851.4|52
1726106700000|2024-09-12 02:05:00|40859.2|40854.4|40861.7|40856.9|40864.2|40859.4|40854.2|40849.4|26
1726107000000|2024-09-12 02:10:00|40861.2|40856.4|40851.7|40846.9|40861.7|40856.9|40851.7|40846.9|94
1726107300000|2024-09-12 02:15:00|40852.2|40847.4|40855.2|40850.4|40860.2|40855.4|40849.7|40844.9|83
1726107600000|2024-09-12 02:20:00|40854.7|40849.9|40865.7|40860.9|40869.7|40864.9|40854.7|40849.9|105
1726107900000|2024-09-12 02:25:00|40866.2|40861.4|40874.7|40869.9|40876.7|40871.9|40863.7|40858.9|96
1726108200000|2024-09-12 02:30:00|40875.2|40870.4|40869.7|40864.9|40878.7|40873.9|40869.2|40864.4|92
1726108500000|2024-09-12 02:35:00|40869.2|40864.4|40863.7|40858.9|40871.2|40866.4|40863.2|40858.4|49
1726108800000|2024-09-12 02:40:00|40863.2|40858.4|40864.7|40859.9|40867.7|40862.9|40863.2|40858.4|27
1726109100000|2024-09-12 02:45:00|40865.2|40860.4|40868.2|40863.4|40869.7|40864.9|40863.7|40858.9|32
1726109400000|2024-09-12 02:50:00|40868.7|40863.9|40859.7|40854.9|40868.7|40863.9|40855.7|40850.9|38
1726109700000|2024-09-12 02:55:00|40859.2|40854.4|40861.2|40856.4|40863.2|40858.4|40856.7|40851.9|32
1726110000000|2024-09-12 03:00:00|40859.7|40854.9|40855.7|40850.9|40862.7|40857.9|40854.7|40849.9|28
1726110300000|2024-09-12 03:05:00|40856.7|40851.9|40853.7|40848.9|40858.7|40853.9|40851.2|40846.4|46
1726110600000|2024-09-12 03:10:00|40853.2|40848.4|40859.7|40854.9|40863.2|40858.4|40852.2|40847.4|43
1726110900000|2024-09-12 03:15:00|40860.2|40855.4|40858.7|40853.9|40860.7|40855.9|40853.7|40848.9|10
1726111200000|2024-09-12 03:20:00|40858.2|40853.4|40865.7|40860.9|40865.7|40860.9|40858.2|40853.4|11
1726111500000|2024-09-12 03:25:00|40866.2|40861.4|40863.7|40858.9|40867.2|40862.4|40862.2|40857.4|29
1726111800000|2024-09-12 03:30:00|40863.2|40858.4|40865.7|40860.9|40867.2|40862.4|40858.7|40853.9|15
1726112100000|2024-09-12 03:35:00|40865.2|40860.4|40881.7|40876.9|40882.7|40877.9|40865.2|40860.4|72
1726112400000|2024-09-12 03:40:00|40882.2|40877.4|40886.7|40881.9|40888.2|40883.4|40881.7|40876.9|52
1726112700000|2024-09-12 03:45:00|40887.2|40882.4|40891.2|40886.4|40893.2|40888.4|40885.7|40880.9|36
1726113000000|2024-09-12 03:50:00|40891.7|40886.9|40893.7|40888.9|40898.7|40893.9|40889.7|40884.9|62
1726113300000|2024-09-12 03:55:00|40893.2|40888.4|40894.7|40889.9|40896.7|40891.9|40892.2|40887.4|20
1726113600000|2024-09-12 04:00:00|40893.7|40888.9|40895.2|40890.4|40895.7|40890.9|40888.2|40883.4|47
1726113900000|2024-09-12 04:05:00|40893.7|40888.9|40891.2|40886.4|40895.7|40890.9|40890.7|40885.9|52
1726114200000|2024-09-12 04:10:00|40890.7|40885.9|40900.7|40895.9|40901.7|40896.9|40889.7|40884.9|88
1726114500000|2024-09-12 04:15:00|40900.2|40895.4|40890.7|40885.9|40901.2|40896.4|40890.7|40885.9|47
1726114800000|2024-09-12 04:20:00|40891.2|40886.4|40893.7|40888.9|40895.2|40890.4|40888.7|40883.9|55
1726115100000|2024-09-12 04:25:00|40894.2|40889.4|40897.2|40892.4|40897.7|40892.9|40891.7|40886.9|36
1726115400000|2024-09-12 04:30:00|40897.7|40892.9|40899.2|40894.4|40899.7|40894.9|40894.2|40889.4|35
1726115700000|2024-09-12 04:35:00|40898.7|40893.9|40900.7|40895.9|40906.2|40901.4|40898.2|40893.4|62
1726116000000|2024-09-12 04:40:00|40900.2|40895.4|40903.7|40898.9|40906.2|40901.4|40900.2|40895.4|48
1726116300000|2024-09-12 04:45:00|40904.2|40899.4|40905.7|40900.9|40905.7|40900.9|40900.2|40895.4|45
1726116600000|2024-09-12 04:50:00|40906.2|40901.4|40905.2|40900.4|40907.7|40902.9|40901.7|40896.9|55
1726116900000|2024-09-12 04:55:00|40905.7|40900.9|40909.2|40904.4|40909.2|40904.4|40904.2|40899.4|33
1726117200000|2024-09-12 05:00:00|40910.2|40905.4|40907.7|40902.9|40912.2|40907.4|40905.7|40900.9|80
1726117500000|2024-09-12 05:05:00|40908.2|40903.4|40909.7|40904.9|40910.2|40905.4|40902.7|40897.9|80
1726117800000|2024-09-12 05:10:00|40910.2|40905.4|40906.7|40901.9|40910.2|40905.4|40903.2|40898.4|41
1726118100000|2024-09-12 05:15:00|40906.2|40901.4|40908.7|40903.9|40909.7|40904.9|40904.7|40899.9|38
1726118400000|2024-09-12 05:20:00|40909.7|40904.9|40913.7|40908.9|40915.7|40910.9|40908.7|40903.9|49
1726118700000|2024-09-12 05:25:00|40914.2|40909.4|40915.7|40910.9|40918.7|40913.9|40914.2|40909.4|43
1726119000000|2024-09-12 05:30:00|40916.7|40911.9|40916.7|40911.9|40926.2|40921.4|40915.2|40910.4|91
1726119300000|2024-09-12 05:35:00|40917.7|40912.9|40916.7|40911.9|40917.7|40912.9|40910.2|40905.4|60
1726119600000|2024-09-12 05:40:00|40917.2|40912.4|40923.2|40918.4|40924.7|40919.9|40914.7|40909.9|100
1726119900000|2024-09-12 05:45:00|40922.7|40917.9|40925.7|40920.9|40927.2|40922.4|40918.2|40913.4|73
1726120200000|2024-09-12 05:50:00|40926.2|40921.4|40924.7|40919.9|40933.7|40928.9|40924.7|40919.9|115
1726120500000|2024-09-12 05:55:00|40924.2|40919.4|40925.7|40920.9|40932.2|40927.4|40922.7|40917.9|101
1726120800000|2024-09-12 06:00:00|40925.1|40921.5|40932.1|40928.5|40937.1|40933.5|40925.1|40921.5|273
1726121100000|2024-09-12 06:05:00|40931.6|40928|40933.1|40929.5|40936.6|40933|40926.6|40923|116
1726121400000|2024-09-12 06:10:00|40933.6|40930|40929.1|40925.5|40933.6|40930|40921.1|40917.5|89
1726121700000|2024-09-12 06:15:00|40928.6|40925|40915.1|40911.5|40929.1|40925.5|40914.6|40911|86
1726122000000|2024-09-12 06:20:00|40916.1|40912.5|40912.1|40908.5|40918.1|40914.5|40906.1|40902.5|88
1726122300000|2024-09-12 06:25:00|40912.6|40909|40913.1|40909.5|40915.1|40911.5|40909.1|40905.5|45
1726122600000|2024-09-12 06:30:00|40916.1|40912.5|40915.6|40912|40920.1|40916.5|40913.1|40909.5|106
1726122900000|2024-09-12 06:35:00|40915.1|40911.5|40915.1|40911.5|40917.1|40913.5|40906.1|40902.5|147
1726123200000|2024-09-12 06:40:00|40915.6|40912|40907.1|40903.5|40916.1|40912.5|40906.1|40902.5|146
1726123500000|2024-09-12 06:45:00|40906.6|40903|40901.6|40898|40908.1|40904.5|40899.1|40895.5|76
1726123800000|2024-09-12 06:50:00|40902.1|40898.5|40900.1|40896.5|40908.6|40905|40900.1|40896.5|51
1726124100000|2024-09-12 06:55:00|40899.6|40896|40882.1|40878.5|40901.1|40897.5|40880.6|40877|208
1726124400000|2024-09-12 07:00:00|40883.1|40879.5|40908.6|40905|40913.1|40909.5|40882.6|40879|192
1726124700000|2024-09-12 07:05:00|40908.1|40904.5|40909.1|40905.5|40919.1|40915.5|40899.1|40895.5|164
1726125000000|2024-09-12 07:10:00|40908.1|40904.5|40907.1|40903.5|40921.1|40917.5|40907.1|40903.5|209
1726125300000|2024-09-12 07:15:00|40906.6|40903|40898.1|40894.5|40911.1|40907.5|40897.1|40893.5|150
1726125600000|2024-09-12 07:20:00|40897.6|40894|40918.1|40914.5|40932.1|40928.5|40896.1|40892.5|178
1726125900000|2024-09-12 07:25:00|40917.6|40914|40965.6|40962|40970.1|40966.5|40917.6|40914|512
1726126200000|2024-09-12 07:30:00|40964.1|40960.5|40954.6|40951|40973.1|40969.5|40936.6|40933|361
1726126500000|2024-09-12 07:35:00|40954.1|40950.5|40953.1|40949.5|40962.6|40959|40940.1|40936.5|211
1726126800000|2024-09-12 07:40:00|40953.6|40950|40958.1|40954.5|40962.1|40958.5|40946.6|40943|154
1726127100000|2024-09-12 07:45:00|40957.6|40954|40944.1|40940.5|40960.1|40956.5|40935.1|40931.5|112
1726127400000|2024-09-12 07:50:00|40943.6|40940|40935.6|40932|40952.1|40948.5|40931.6|40928|89
1726127700000|2024-09-12 07:55:00|40936.1|40932.5|40923.1|40919.5|40936.1|40932.5|40914.6|40911|201
1726128000000|2024-09-12 08:00:00|40921.6|40918|40903.6|40900|40921.6|40918|40886.6|40883|313
1726128300000|2024-09-12 08:05:00|40904.1|40900.5|40910.1|40906.5|40914.6|40911|40898.6|40895|201
1726128600000|2024-09-12 08:10:00|40910.6|40907|40908.1|40904.5|40913.6|40910|40893.6|40890|266
1726128900000|2024-09-12 08:15:00|40907.6|40904|40895.1|40891.5|40915.6|40912|40893.6|40890|157
1726129200000|2024-09-12 08:20:00|40894.6|40891|40899.1|40895.5|40900.6|40897|40889.1|40885.5|102
1726129500000|2024-09-12 08:25:00|40899.6|40896|40892.1|40888.5|40905.1|40901.5|40889.1|40885.5|118
1726129800000|2024-09-12 08:30:00|40894.1|40890.5|40911.6|40908|40916.1|40912.5|40888.1|40884.5|116
1726130100000|2024-09-12 08:35:00|40912.1|40908.5|40917.1|40913.5|40922.6|40919|40905.1|40901.5|132
1726130400000|2024-09-12 08:40:00|40916.6|40913|40932.6|40929|40943.1|40939.5|40911.1|40907.5|194
1726130700000|2024-09-12 08:45:00|40933.1|40929.5|40913.1|40909.5|40935.1|40931.5|40907.1|40903.5|90
1726131000000|2024-09-12 08:50:00|40912.6|40909|40916.6|40913|40920.6|40917|40901.1|40897.5|52
1726131300000|2024-09-12 08:55:00|40916.1|40912.5|40915.1|40911.5|40918.1|40914.5|40905.1|40901.5|70
1726131600000|2024-09-12 09:00:00|40914.6|40911|40913.6|40910|40920.1|40916.5|40907.1|40903.5|58
1726131900000|2024-09-12 09:05:00|40913.1|40909.5|40943.1|40939.5|40943.1|40939.5|40912.1|40908.5|80
1726132200000|2024-09-12 09:10:00|40943.6|40940|40951.1|40947.5|40954.1|40950.5|40943.6|40940|150
1726132500000|2024-09-12 09:15:00|40951.6|40948|40952.1|40948.5|40955.1|40951.5|40947.1|40943.5|106
1726132800000|2024-09-12 09:20:00|40952.6|40949|40956.6|40953|40958.1|40954.5|40945.1|40941.5|195
1726133100000|2024-09-12 09:25:00|40957.1|40953.5|40955.1|40951.5|40958.6|40955|40944.1|40940.5|90
1726133400000|2024-09-12 09:30:00|40955.6|40952|40954.1|40950.5|40958.6|40955|40949.1|40945.5|91
1726133700000|2024-09-12 09:35:00|40954.6|40951|40935.1|40931.5|40959.1|40955.5|40934.1|40930.5|94
1726134000000|2024-09-12 09:40:00|40935.6|40932|40937.1|40933.5|40951.6|40948|40933.6|40930|72
1726134300000|2024-09-12 09:45:00|40936.6|40933|40926.1|40922.5|40943.1|40939.5|40919.1|40915.5|76
1726134600000|2024-09-12 09:50:00|40925.6|40922|40923.1|40919.5|40929.1|40925.5|40918.1|40914.5|70
1726134900000|2024-09-12 09:55:00|40922.6|40919|40924.1|40920.5|40927.6|40924|40918.6|40915|52
1726135200000|2024-09-12 10:00:00|40924.6|40921|40928.6|40925|40932.1|40928.5|40919.6|40916|77
1726135500000|2024-09-12 10:05:00|40928.1|40924.5|40931.1|40927.5|40934.1|40930.5|40924.6|40921|81
1726135800000|2024-09-12 10:10:00|40931.6|40928|40939.1|40935.5|40946.6|40943|40931.1|40927.5|102
1726136100000|2024-09-12 10:15:00|40939.6|40936|40926.1|40922.5|40941.1|40937.5|40922.6|40919|61
1726136400000|2024-09-12 10:20:00|40925.6|40922|40929.1|40925.5|40934.1|40930.5|40924.1|40920.5|44
1726136700000|2024-09-12 10:25:00|40928.6|40925|40927.1|40923.5|40933.6|40930|40924.6|40921|45
1726137000000|2024-09-12 10:30:00|40926.6|40923|40933.1|40929.5|40936.1|40932.5|40921.1|40917.5|90
1726137300000|2024-09-12 10:35:00|40933.6|40930|40938.1|40934.5|40946.6|40943|40932.1|40928.5|131
1726137600000|2024-09-12 10:40:00|40938.6|40935|40948.1|40944.5|40950.1|40946.5|40936.6|40933|68
1726137900000|2024-09-12 10:45:00|40948.6|40945|40942.6|40939|40954.1|40950.5|40942.1|40938.5|119
1726138200000|2024-09-12 10:50:00|40942.1|40938.5|40946.6|40943|40946.6|40943|40929.1|40925.5|163
1726138500000|2024-09-12 10:55:00|40946.1|40942.5|40935.1|40931.5|40952.1|40948.5|40929.1|40925.5|200
1726138800000|2024-09-12 11:00:00|40934.6|40931|40924.1|40920.5|40945.1|40941.5|40921.6|40918|182
1726139100000|2024-09-12 11:05:00|40923.6|40920|40928.1|40924.5|40936.1|40932.5|40922.1|40918.5|101
1726139400000|2024-09-12 11:10:00|40927.6|40924|40928.1|40924.5|40935.1|40931.5|40923.6|40920|56
1726139700000|2024-09-12 11:15:00|40927.6|40924|40930.1|40926.5|40933.1|40929.5|40922.6|40919|72
1726140000000|2024-09-12 11:20:00|40930.6|40927|40922.1|40918.5|40930.6|40927|40916.6|40913|255
1726140300000|2024-09-12 11:25:00|40921.6|40918|40932.6|40929|40937.6|40934|40921.1|40917.5|104
1726140600000|2024-09-12 11:30:00|40933.1|40929.5|40924.1|40920.5|40934.1|40930.5|40922.1|40918.5|148
1726140900000|2024-09-12 11:35:00|40925.1|40921.5|40920.1|40916.5|40939.1|40935.5|40920.1|40916.5|173
1726141200000|2024-09-12 11:40:00|40920.6|40917|40920.1|40916.5|40932.1|40928.5|40920.1|40916.5|94
1726141500000|2024-09-12 11:45:00|40920.6|40917|40929.1|40925.5|40934.6|40931|40920.1|40916.5|132
1726141800000|2024-09-12 11:50:00|40928.6|40925|40930.1|40926.5|40931.1|40927.5|40918.1|40914.5|100
1726142100000|2024-09-12 11:55:00|40929.6|40926|40937.1|40933.5|40938.6|40935|40925.6|40922|101
1726142400000|2024-09-12 12:00:00|40937.6|40934|40941.1|40937.5|40946.6|40943|40934.1|40930.5|374
1726142700000|2024-09-12 12:05:00|40940.1|40936.5|40941.1|40937.5|40943.1|40939.5|40936.6|40933|142
1726143000000|2024-09-12 12:10:00|40939.1|40935.5|40938.6|40935|40944.1|40940.5|40930.1|40926.5|130
1726143300000|2024-09-12 12:15:00|40938.1|40934.5|40941.6|40938|40949.1|40945.5|40926.6|40923|296
1726143600000|2024-09-12 12:20:00|40941.1|40937.5|40950.1|40946.5|40951.1|40947.5|40940.1|40936.5|187
1726143900000|2024-09-12 12:25:00|40949.6|40946|40961.1|40957.5|40961.1|40957.5|40944.1|40940.5|189
1726144200000|2024-09-12 12:30:00|40932.1|40928.5|40910.6|40907|41003.1|40999.5|40905.1|40901.5|1376
1726144500000|2024-09-12 12:35:00|40911.1|40907.5|40894.1|40890.5|40920.6|40917|40888.1|40884.5|690
1726144800000|2024-09-12 12:40:00|40893.6|40890|40929.1|40925.5|40932.1|40928.5|40887.1|40883.5|474
1726145100000|2024-09-12 12:45:00|40931.1|40927.5|40915.6|40912|40951.1|40947.5|40910.6|40907|587
1726145400000|2024-09-12 12:50:00|40916.6|40913|40900.1|40896.5|40918.6|40915|40890.6|40887|404
1726145700000|2024-09-12 12:55:00|40898.6|40895|40900.1|40896.5|40905.1|40901.5|40887.6|40884|271
1726146000000|2024-09-12 13:00:00|40899.6|40896|40901.1|40897.5|40908.1|40904.5|40892.1|40888.5|491
1726146300000|2024-09-12 13:05:00|40900.6|40897|40917.1|40913.5|40923.1|40919.5|40899.1|40895.5|271
1726146600000|2024-09-12 13:10:00|40916.6|40913|40918.1|40914.5|40929.6|40926|40912.6|40909|268
1726146900000|2024-09-12 13:15:00|40918.6|40915|40912.1|40908.5|40936.6|40933|40909.1|40905.5|404
1726147200000|2024-09-12 13:20:00|40913.6|40910|40906.1|40902.5|40927.6|40924|40904.6|40901|338
1726147500000|2024-09-12 13:25:00|40906.6|40903|40875.6|40872|40910.1|40906.5|40856.6|40853|1136
1726147800000|2024-09-12 13:30:00|40875|40872.6|40854|40851.6|40996|40993.6|40828|40825.6|8897
1726148100000|2024-09-12 13:35:00|40854.5|40852.1|40857.5|40855.1|40937|40934.6|40839|40836.6|5031
1726148400000|2024-09-12 13:40:00|40858|40855.6|40809.5|40807.1|40897|40894.6|40787.5|40785.1|3201
1726148700000|2024-09-12 13:45:00|40812|40809.6|40724.5|40722.1|40826|40823.6|40694|40691.6|3836
1726149000000|2024-09-12 13:50:00|40725.5|40723.1|40723|40720.6|40778.5|40776.1|40702|40699.6|3541
1726149300000|2024-09-12 13:55:00|40723.5|40721.1|40696|40693.6|40740.5|40738.1|40690.5|40688.1|1507
1726149600000|2024-09-12 14:00:00|40696.5|40694.1|40666|40663.6|40700.5|40698.1|40659.5|40657.1|2364
1726149900000|2024-09-12 14:05:00|40668.5|40666.1|40711|40708.6|40714.5|40712.1|40667.5|40665.1|1798
1726150200000|2024-09-12 14:10:00|40711.5|40709.1|40808.5|40806.1|40817.5|40815.1|40708|40705.6|3221
1726150500000|2024-09-12 14:15:00|40805.5|40803.1|40841.5|40839.1|40849.5|40847.1|40792.5|40790.1|2325
1726150800000|2024-09-12 14:20:00|40842|40839.6|40815.5|40813.1|40844|40841.6|40800.5|40798.1|1487
1726151100000|2024-09-12 14:25:00|40817|40814.6|40817.5|40815.1|40836.5|40834.1|40790|40787.6|1291
1726151400000|2024-09-12 14:30:00|40817|40814.6|40832.5|40830.1|40837.5|40835.1|40795|40792.6|1406
1726151700000|2024-09-12 14:35:00|40833|40830.6|40795.5|40793.1|40833.5|40831.1|40736.5|40734.1|2331
1726152000000|2024-09-12 14:40:00|40796.5|40794.1|40846|40843.6|40847.5|40845.1|40781.5|40779.1|1168
1726152300000|2024-09-12 14:45:00|40846.5|40844.1|40878|40875.6|40885.5|40883.1|40834.5|40832.1|1655
1726152600000|2024-09-12 14:50:00|40878.5|40876.1|40799.5|40797.1|40880|40877.6|40794|40791.6|1146
1726152900000|2024-09-12 14:55:00|40799|40796.6|40733|40730.6|40842.5|40840.1|40730|40727.6|1586
1726153200000|2024-09-12 15:00:00|40732.5|40730.1|40793.5|40791.1|40795.5|40793.1|40714.5|40712.1|1440
1726153500000|2024-09-12 15:05:00|40793|40790.6|40792.1|40789.7|40808.5|40806.1|40777.1|40774.7|735
1726153800000|2024-09-12 15:10:00|40791.6|40789.2|40866.4|40864|40876.9|40874.5|40781|40778.6|1389
1726154100000|2024-09-12 15:15:00|40863.9|40861.5|40814.4|40812|40870.4|40868|40795.9|40793.5|1164
1726154400000|2024-09-12 15:20:00|40814.9|40812.5|40830.9|40828.5|40832.9|40830.5|40804.9|40802.5|690
1726154700000|2024-09-12 15:25:00|40831.4|40829|40796.9|40794.5|40837.9|40835.5|40786.9|40784.5|1057
1726155000000|2024-09-12 15:30:00|40800.9|40798.5|40823.9|40821.5|40830.9|40828.5|40784.9|40782.5|834
1726155300000|2024-09-12 15:35:00|40825.9|40823.5|40849.9|40847.5|40864.9|40862.5|40821.9|40819.5|709
1726155600000|2024-09-12 15:40:00|40849.4|40847|40823.4|40821|40874.4|40872|40815.4|40813|856
1726155900000|2024-09-12 15:45:00|40825.9|40823.5|40817.4|40815|40831.4|40829|40802.4|40800|762
1726156200000|2024-09-12 15:50:00|40817.9|40815.5|40796.4|40794|40826.4|40824|40784.9|40782.5|769
1726156500000|2024-09-12 15:55:00|40796.9|40794.5|40789.4|40787|40817.4|40815|40768.4|40766|641
1726156800000|2024-09-12 16:00:00|40789.9|40787.5|40812.4|40810|40817.9|40815.5|40779.4|40777|633
1726157100000|2024-09-12 16:05:00|40811.9|40809.5|40804.4|40802|40815.4|40813|40774.4|40772|589
1726157400000|2024-09-12 16:10:00|40803.9|40801.5|40790.9|40788.5|40806.4|40804|40774.4|40772|360
1726157700000|2024-09-12 16:15:00|40791.4|40789|40816.9|40814.5|40818.9|40816.5|40785.4|40783|496
1726158000000|2024-09-12 16:20:00|40816.4|40814|40810.4|40808|40837.4|40835|40802.4|40800|754
1726158300000|2024-09-12 16:25:00|40810.9|40808.5|40809.9|40807.5|40830.9|40828.5|40805.4|40803|527
1726158600000|2024-09-12 16:30:00|40810.4|40808|40826.4|40824|40827.4|40825|40803.4|40801|358
1726158900000|2024-09-12 16:35:00|40826.9|40824.5|40826.9|40824.5|40853.4|40851|40822.4|40820|612
1726159200000|2024-09-12 16:40:00|40826.4|40824|40875.4|40873|40877.4|40875|40817.9|40815.5|620
1726159500000|2024-09-12 16:45:00|40875.9|40873.5|40880.4|40878|40885.4|40883|40867.4|40865|417
1726159800000|2024-09-12 16:50:00|40882.4|40880|40950.9|40948.5|40953.9|40951.5|40882.4|40880|1507
1726160100000|2024-09-12 16:55:00|40951.4|40949|40968.9|40966.5|40980.4|40978|40933.4|40931|1216
1726160400000|2024-09-12 17:00:00|40968.4|40966|40977.4|40975|40987.9|40985.5|40962.9|40960.5|760
1726160700000|2024-09-12 17:05:00|40977.9|40975.5|41001.9|40999.5|41005.4|41003|40972.4|40970|1075
1726161000000|2024-09-12 17:10:00|41001.4|40999|40994.4|40992|41013.4|41011|40975.4|40973|920
1726161300000|2024-09-12 17:15:00|40994.9|40992.5|40992.4|40990|41011.4|41009|40986.9|40984.5|510
1726161600000|2024-09-12 17:20:00|40991.9|40989.5|41025.4|41023|41025.9|41023.5|40969.4|40967|809
1726161900000|2024-09-12 17:25:00|41025.9|41023.5|41024.4|41022|41039.9|41037.5|41015.9|41013.5|1273
1726162200000|2024-09-12 17:30:00|41025.4|41023|41042.4|41040|41044.4|41042|41017.4|41015|596
1726162500000|2024-09-12 17:35:00|41042.9|41040.5|41047.4|41045|41052.9|41050.5|41027.4|41025|701
1726162800000|2024-09-12 17:40:00|41045.9|41043.5|41058.4|41056|41060.4|41058|41038.4|41036|705
1726163100000|2024-09-12 17:45:00|41057.9|41055.5|41060.9|41058.5|41082.9|41080.5|41047.4|41045|985
1726163400000|2024-09-12 17:50:00|41061.4|41059|41075.4|41073|41087.9|41085.5|41057.9|41055.5|537
1726163700000|2024-09-12 17:55:00|41076.4|41074|41061.9|41059.5|41095.9|41093.5|41058.4|41056|880
1726164000000|2024-09-12 18:00:00|41062.9|41060.5|41058.4|41056|41067.4|41065|41043.9|41041.5|700
1726164300000|2024-09-12 18:05:00|41059.4|41057|41017.9|41015.5|41061.9|41059.5|41005.4|41003|902
1726164600000|2024-09-12 18:10:00|41017.4|41015|41030.4|41028|41045.4|41043|41014.9|41012.5|574
1726164900000|2024-09-12 18:15:00|41030.9|41028.5|41015.9|41013.5|41042.4|41040|41010.9|41008.5|531
1726165200000|2024-09-12 18:20:00|41014.5|41012.1|41051.5|41049.1|41054|41051.6|41006|41003.6|720
1726165500000|2024-09-12 18:25:00|41051|41048.6|41052.5|41050.1|41072|41069.6|41041|41038.6|525
1726165800000|2024-09-12 18:30:00|41053|41050.6|41069.5|41067.1|41071|41068.6|41035|41032.6|621
1726166100000|2024-09-12 18:35:00|41070|41067.6|41081|41078.6|41089|41086.6|41069|41066.6|496
1726166400000|2024-09-12 18:40:00|41081.5|41079.1|41083|41080.6|41088|41085.6|41074.5|41072.1|458
1726166700000|2024-09-12 18:45:00|41083.5|41081.1|41048|41045.6|41084|41081.6|41042.5|41040.1|645
1726167000000|2024-09-12 18:50:00|41047.5|41045.1|40967|40964.6|41053|41050.6|40883.5|40881.1|3008
1726167300000|2024-09-12 18:55:00|40967.5|40965.1|41020.5|41018.1|41026.5|41024.1|40960.5|40958.1|1952
1726167600000|2024-09-12 19:00:00|41022.5|41020.1|40996|40993.6|41027|41024.6|40992|40989.6|828
1726167900000|2024-09-12 19:05:00|40996.5|40994.1|41020|41017.6|41027.5|41025.1|40996.5|40994.1|578
1726168200000|2024-09-12 19:10:00|41020.5|41018.1|41029|41026.6|41033.5|41031.1|41007|41004.6|868
1726168500000|2024-09-12 19:15:00|41029.5|41027.1|41048.5|41046.1|41051|41048.6|41020.5|41018.1|577
1726168800000|2024-09-12 19:20:00|41049|41046.6|41047|41044.6|41055.5|41053.1|41029|41026.6|699
1726169100000|2024-09-12 19:25:00|41048|41045.6|41054.5|41052.1|41059|41056.6|41032|41029.6|1041
1726169400000|2024-09-12 19:30:00|41055.5|41053.1|41060|41057.6|41068.5|41066.1|41036.5|41034.1|805
1726169700000|2024-09-12 19:35:00|41059.5|41057.1|41091|41088.6|41092|41089.6|41058|41055.6|884
1726170000000|2024-09-12 19:40:00|41090.5|41088.1|41102.5|41100.1|41110|41107.6|41078|41075.6|970
1726170300000|2024-09-12 19:45:00|41103|41100.6|41069|41066.6|41112.5|41110.1|41058|41055.6|1521
1726170600000|2024-09-12 19:50:00|41069.5|41067.1|41082|41079.6|41098|41095.6|41053.5|41051.1|1843
1726170900000|2024-09-12 19:55:00|41088|41085.6|41114|41111.6|41116|41113.6|41074|41071.6|3789
1726171200000|2024-09-12 20:00:00|41110.8|41108.4|41097.5|41092.7|41117|41112.2|41091.5|41086.7|1405
1726171500000|2024-09-12 20:05:00|41094|41089.2|41086|41081.2|41098.5|41093.7|41079|41074.2|908
1726171800000|2024-09-12 20:10:00|41087|41082.2|41085|41080.2|41094|41089.2|41083.5|41078.7|475
1726172100000|2024-09-12 20:15:00|41084|41079.2|41086|41081.2|41087|41082.2|41075|41070.2|140
1726172400000|2024-09-12 20:20:00|41085.5|41080.7|41086.5|41081.7|41087|41082.2|41080|41075.2|189
1726172700000|2024-09-12 20:25:00|41086|41081.2|41087.5|41082.7|41092|41087.2|41082|41077.2|194
1726173000000|2024-09-12 20:30:00|41089|41084.2|41086|41081.2|41091.5|41086.7|41084|41079.2|87
1726173300000|2024-09-12 20:35:00|41085.5|41080.7|41096|41091.2|41096|41091.2|41083|41078.2|149
1726173600000|2024-09-12 20:40:00|41095.5|41090.7|41102|41097.2|41105|41100.2|41094.5|41089.7|70
1726173900000|2024-09-12 20:45:00|41101.5|41096.7|41090|41085.2|41102|41097.2|41090|41085.2|113
1726174200000|2024-09-12 20:50:00|41090.5|41085.7|41091|41086.2|41100|41095.2|41090.5|41085.7|83
1726174500000|2024-09-12 20:55:00|41091.5|41086.7|41079.5|41069.7|41094|41089.2|41074|41069.2|88
1726177200000|2024-09-12 21:40:00|41085.7|41075.9|41085.7|41075.9|41085.7|41075.9|41085.7|41075.9|0
1726178400000|2024-09-12 22:00:00|41103.2|41098.4|41101.7|41096.9|41105.7|41100.9|41097.7|41092.9|62
1726178700000|2024-09-12 22:05:00|41101.2|41096.4|41096.2|41091.4|41102.7|41097.9|41092.7|41087.9|84
1726179000000|2024-09-12 22:10:00|41096.7|41091.9|41105.2|41100.4|41106.7|41101.9|41096.7|41091.9|85
1726179300000|2024-09-12 22:15:00|41104.2|41099.4|41105.7|41100.9|41106.2|41101.4|41102.2|41097.4|38
1726179600000|2024-09-12 22:20:00|41106.2|41101.4|41105.2|41100.4|41111.2|41106.4|41105.2|41100.4|62
1726179900000|2024-09-12 22:25:00|41106.2|41101.4|41116.7|41111.9|41117.2|41112.4|41106.2|41101.4|61
1726180200000|2024-09-12 22:30:00|41116.2|41111.4|41109.2|41104.4|41118.2|41113.4|41109.2|41104.4|48
1726180500000|2024-09-12 22:35:00|41108.7|41103.9|41109.7|41104.9|41110.7|41105.9|41105.2|41100.4|63
1726180800000|2024-09-12 22:40:00|41110.2|41105.4|41116.7|41111.9|41118.2|41113.4|41110.2|41105.4|35
1726181100000|2024-09-12 22:45:00|41117.2|41112.4|41123.7|41118.9|41129.2|41124.4|41116.7|41111.9|104
1726181400000|2024-09-12 22:50:00|41123.2|41118.4|41121.7|41116.9|41125.7|41120.9|41121.2|41116.4|67
1726181700000|2024-09-12 22:55:00|41121.2|41116.4|41121.7|41116.9|41123.7|41118.9|41121.2|41116.4|42
1726182000000|2024-09-12 23:00:00|41122.2|41117.4|41133.2|41128.4|41133.2|41128.4|41122.2|41117.4|68
1726182300000|2024-09-12 23:05:00|41133.7|41128.9|41145.7|41140.9|41151.7|41146.9|41133.2|41128.4|148
1726182600000|2024-09-12 23:10:00|41145.2|41140.4|41137.2|41132.4|41146.2|41141.4|41136.2|41131.4|45
1726182900000|2024-09-12 23:15:00|41136.7|41131.9|41136.2|41131.4|41141.2|41136.4|41134.2|41129.4|41
1726183200000|2024-09-12 23:20:00|41135.7|41130.9|41133.2|41128.4|41135.7|41130.9|41130.2|41125.4|33
1726183500000|2024-09-12 23:25:00|41132.7|41127.9|41135.7|41130.9|41138.2|41133.4|41131.7|41126.9|16
1726183800000|2024-09-12 23:30:00|41134.2|41129.4|41138.2|41133.4|41138.7|41133.9|41133.2|41128.4|18
1726184100000|2024-09-12 23:35:00|41137.7|41132.9|41138.2|41133.4|41139.2|41134.4|41135.7|41130.9|50
1726184400000|2024-09-12 23:40:00|41137.7|41132.9|41143.7|41138.9|41144.2|41139.4|41135.7|41130.9|68
1726184700000|2024-09-12 23:45:00|41143.2|41138.4|41151.2|41146.4|41151.2|41146.4|41137.7|41132.9|113
1726185000000|2024-09-12 23:50:00|41153.2|41148.4|41133.2|41128.4|41155.7|41150.9|41132.7|41127.9|122
1726185300000|2024-09-12 23:55:00|41140.7|41135.9|41139.2|41134.4|41142.7|41137.9|41132.2|41127.4|162
1726185600000|2024-09-13 00:00:00|41141.2|41136.4|41138.2|41133.4|41151.2|41146.4|41138.2|41133.4|152
1726185900000|2024-09-13 00:05:00|41138.7|41133.9|41144.2|41139.4|41148.2|41143.4|41138.2|41133.4|62
1726186200000|2024-09-13 00:10:00|41145.2|41140.4|41150.2|41145.4|41158.2|41153.4|41144.7|41139.9|164
1726186500000|2024-09-13 00:15:00|41149.7|41144.9|41147.2|41142.4|41157.2|41152.4|41143.2|41138.4|154
1726186800000|2024-09-13 00:20:00|41146.7|41141.9|41160.2|41155.4|41161.7|41156.9|41141.2|41136.4|117
1726187100000|2024-09-13 00:25:00|41159.7|41154.9|41156.2|41151.4|41164.2|41159.4|41154.2|41149.4|42
1726187400000|2024-09-13 00:30:00|41155.7|41150.9|41169.2|41164.4|41172.7|41167.9|41154.2|41149.4|70
1726187700000|2024-09-13 00:35:00|41169.7|41164.9|41167.2|41162.4|41172.2|41167.4|41165.2|41160.4|65
1726188000000|2024-09-13 00:40:00|41167.7|41162.9|41166.2|41161.4|41172.2|41167.4|41163.7|41158.9|57
1726188300000|2024-09-13 00:45:00|41166.7|41161.9|41168.2|41163.4|41172.2|41167.4|41159.7|41154.9|77
1726188600000|2024-09-13 00:50:00|41168.7|41163.9|41163.2|41158.4|41170.7|41165.9|41163.2|41158.4|73
1726188900000|2024-09-13 00:55:00|41163.7|41158.9|41160.2|41155.4|41164.2|41159.4|41157.2|41152.4|53
1726189200000|2024-09-13 01:00:00|41160.7|41155.9|41148.2|41143.4|41164.2|41159.4|41147.2|41142.4|89
1726189500000|2024-09-13 01:05:00|41148.7|41143.9|41146.7|41141.9|41153.7|41148.9|41145.2|41140.4|57
1726189800000|2024-09-13 01:10:00|41147.2|41142.4|41142.2|41137.4|41148.2|41143.4|41140.7|41135.9|90
1726190100000|2024-09-13 01:15:00|41142.7|41137.9|41140.2|41135.4|41146.7|41141.9|41133.7|41128.9|73
1726190400000|2024-09-13 01:20:00|41140.7|41135.9|41146.2|41141.4|41146.2|41141.4|41135.2|41130.4|95
1726190700000|2024-09-13 01:25:00|41146.7|41141.9|41150.2|41145.4|41151.7|41146.9|41145.2|41140.4|43
1726191000000|2024-09-13 01:30:00|41149.7|41144.9|41149.2|41144.4|41151.2|41146.4|41142.2|41137.4|51
1726191300000|2024-09-13 01:35:00|41149.7|41144.9|41144.2|41139.4|41150.2|41145.4|41140.7|41135.9|53
1726191600000|2024-09-13 01:40:00|41144.7|41139.9|41144.7|41139.9|41150.2|41145.4|41139.7|41134.9|61
1726191900000|2024-09-13 01:45:00|41144.2|41139.4|41142.2|41137.4|41145.2|41140.4|41139.7|41134.9|21
1726192200000|2024-09-13 01:50:00|41142.7|41137.9|41148.2|41143.4|41150.2|41145.4|41140.2|41135.4|46
1726192500000|2024-09-13 01:55:00|41147.7|41142.9|41145.2|41140.4|41148.7|41143.9|41141.7|41136.9|21
1726192800000|2024-09-13 02:00:00|41144.7|41139.9|41144.2|41139.4|41145.7|41140.9|41139.7|41134.9|32
1726193100000|2024-09-13 02:05:00|41144.7|41139.9|41147.2|41142.4|41148.7|41143.9|41140.7|41135.9|53
1726193400000|2024-09-13 02:10:00|41147.7|41142.9|41143.2|41138.4|41148.2|41143.4|41142.2|41137.4|31
1726193700000|2024-09-13 02:15:00|41142.2|41137.4|41128.2|41123.4|41142.7|41137.9|41128.2|41123.4|102
1726194000000|2024-09-13 02:20:00|41128.7|41123.9|41135.2|41130.4|41135.2|41130.4|41128.2|41123.4|62
1726194300000|2024-09-13 02:25:00|41134.7|41129.9|41133.2|41128.4|41135.2|41130.4|41129.7|41124.9|40
1726194600000|2024-09-13 02:30:00|41132.7|41127.9|41129.2|41124.4|41134.2|41129.4|41127.2|41122.4|50
1726194900000|2024-09-13 02:35:00|41129.7|41124.9|41126.2|41121.4|41133.7|41128.9|41126.2|41121.4|87
1726195200000|2024-09-13 02:40:00|41125.7|41120.9|41119.2|41114.4|41125.7|41120.9|41110.7|41105.9|105
1726195500000|2024-09-13 02:45:00|41119.7|41114.9|41125.2|41120.4|41127.2|41122.4|41115.2|41110.4|73
1726195800000|2024-09-13 02:50:00|41124.7|41119.9|41125.7|41120.9|41126.7|41121.9|41122.2|41117.4|39
1726196100000|2024-09-13 02:55:00|41126.2|41121.4|41117.2|41112.4|41126.2|41121.4|41116.7|41111.9|48
1726196400000|2024-09-13 03:00:00|41117.7|41112.9|41125.2|41120.4|41126.7|41121.9|41116.7|41111.9|34
1726196700000|2024-09-13 03:05:00|41125.7|41120.9|41134.2|41129.4|41134.2|41129.4|41125.2|41120.4|39
1726197000000|2024-09-13 03:10:00|41134.7|41129.9|41135.7|41130.9|41142.2|41137.4|41133.7|41128.9|77
1726197300000|2024-09-13 03:15:00|41136.2|41131.4|41140.7|41135.9|41141.2|41136.4|41135.2|41130.4|49
1726197600000|2024-09-13 03:20:00|41140.2|41135.4|41143.2|41138.4|41143.7|41138.9|41139.7|41134.9|23
1726197900000|2024-09-13 03:25:00|41143.7|41138.9|41141.7|41136.9|41151.2|41146.4|41141.7|41136.9|39
1726198200000|2024-09-13 03:30:00|41142.2|41137.4|41139.7|41134.9|41144.2|41139.4|41137.2|41132.4|31
1726198500000|2024-09-13 03:35:00|41140.2|41135.4|41140.2|41135.4|41144.7|41139.9|41139.2|41134.4|34
1726198800000|2024-09-13 03:40:00|41140.7|41135.9|41142.2|41137.4|41144.7|41139.9|41138.7|41133.9|34
1726199100000|2024-09-13 03:45:00|41141.7|41136.9|41141.2|41136.4|41143.2|41138.4|41138.2|41133.4|20
1726199400000|2024-09-13 03:50:00|41140.7|41135.9|41141.2|41136.4|41143.7|41138.9|41137.7|41132.9|17
1726199700000|2024-09-13 03:55:00|41140.7|41135.9|41142.2|41137.4|41142.7|41137.9|41139.2|41134.4|57
1726200000000|2024-09-13 04:00:00|41142.7|41137.9|41143.7|41138.9|41144.2|41139.4|41140.2|41135.4|35
1726200300000|2024-09-13 04:05:00|41143.2|41138.4|41139.2|41134.4|41144.2|41139.4|41136.7|41131.9|34
1726200600000|2024-09-13 04:10:00|41139.7|41134.9|41139.7|41134.9|41142.7|41137.9|41137.7|41132.9|87
1726200900000|2024-09-13 04:15:00|41140.2|41135.4|41143.2|41138.4|41145.2|41140.4|41140.2|41135.4|11
1726201200000|2024-09-13 04:20:00|41143.7|41138.9|41142.2|41137.4|41145.2|41140.4|41140.2|41135.4|30
1726201500000|2024-09-13 04:25:00|41141.7|41136.9|41143.2|41138.4|41143.7|41138.9|41139.2|41134.4|82
1726201800000|2024-09-13 04:30:00|41143.7|41138.9|41139.7|41134.9|41146.7|41141.9|41137.7|41132.9|27
1726202100000|2024-09-13 04:35:00|41138.7|41133.9|41141.2|41136.4|41147.2|41142.4|41138.2|41133.4|27
1726202400000|2024-09-13 04:40:00|41140.7|41135.9|41144.7|41139.9|41147.2|41142.4|41135.7|41130.9|55
1726202700000|2024-09-13 04:45:00|41144.2|41139.4|41141.7|41136.9|41146.2|41141.4|41140.7|41135.9|13
1726203000000|2024-09-13 04:50:00|41142.2|41137.4|41140.2|41135.4|41142.7|41137.9|41139.7|41134.9|13
1726203300000|2024-09-13 04:55:00|41139.7|41134.9|41138.2|41133.4|41141.2|41136.4|41133.7|41128.9|42
1726203600000|2024-09-13 05:00:00|41138.7|41133.9|41139.2|41134.4|41139.7|41134.9|41135.2|41130.4|36
1726203900000|2024-09-13 05:05:00|41138.7|41133.9|41152.2|41147.4|41152.7|41147.9|41132.7|41127.9|181
1726204200000|2024-09-13 05:10:00|41150.2|41145.4|41151.2|41146.4|41152.2|41147.4|41146.2|41141.4|72
1726204500000|2024-09-13 05:15:00|41150.7|41145.9|41152.2|41147.4|41152.2|41147.4|41143.2|41138.4|77
1726204800000|2024-09-13 05:20:00|41151.7|41146.9|41146.7|41141.9|41152.2|41147.4|41145.7|41140.9|75
1726205100000|2024-09-13 05:25:00|41146.2|41141.4|41153.2|41148.4|41155.2|41150.4|41145.7|41140.9|40
1726205400000|2024-09-13 05:30:00|41152.7|41147.9|41152.2|41147.4|41156.2|41151.4|41147.2|41142.4|58
1726205700000|2024-09-13 05:35:00|41151.7|41146.9|41151.7|41146.9|41154.2|41149.4|41146.7|41141.9|50
1726206000000|2024-09-13 05:40:00|41152.2|41147.4|41164.2|41159.4|41172.2|41167.4|41150.7|41145.9|209
1726206300000|2024-09-13 05:45:00|41164.7|41159.9|41151.2|41146.4|41164.7|41159.9|41150.2|41145.4|54
1726206600000|2024-09-13 05:50:00|41151.7|41146.9|41145.2|41140.4|41152.2|41147.4|41141.7|41136.9|143
1726206900000|2024-09-13 05:55:00|41144.7|41139.9|41124.2|41119.4|41145.7|41140.9|41122.7|41117.9|95
1726207200000|2024-09-13 06:00:00|41123.6|41120|41127.6|41124|41135.6|41132|41117.1|41113.5|141
1726207500000|2024-09-13 06:05:00|41127.1|41123.5|41119.6|41116|41130.6|41127|41115.6|41112|114
1726207800000|2024-09-13 06:10:00|41120.1|41116.5|41118.6|41115|41122.6|41119|41116.1|41112.5|91
1726208100000|2024-09-13 06:15:00|41118.1|41114.5|41117.6|41114|41122.6|41119|41114.1|41110.5|49
1726208400000|2024-09-13 06:20:00|41118.1|41114.5|41127.6|41124|41128.6|41125|41116.1|41112.5|85
1726208700000|2024-09-13 06:25:00|41128.1|41124.5|41118.1|41114.5|41128.6|41125|41117.6|41114|62
1726209000000|2024-09-13 06:30:00|41117.6|41114|41120.6|41117|41123.6|41120|41117.1|41113.5|58
1726209300000|2024-09-13 06:35:00|41121.1|41117.5|41113.6|41110|41122.6|41119|41113.1|41109.5|53
1726209600000|2024-09-13 06:40:00|41113.1|41109.5|41121.6|41118|41122.6|41119|41113.1|41109.5|99
1726209900000|2024-09-13 06:45:00|41121.1|41117.5|41121.6|41118|41122.6|41119|41116.6|41113|49
1726210200000|2024-09-13 06:50:00|41121.1|41117.5|41116.6|41113|41122.1|41118.5|41113.6|41110|82
1726210500000|2024-09-13 06:55:00|41116.1|41112.5|41117.6|41114|41122.6|41119|41113.1|41109.5|166
1726210800000|2024-09-13 07:00:00|41118.6|41115|41138.6|41135|41139.1|41135.5|41118.6|41115|210
1726211100000|2024-09-13 07:05:00|41138.1|41134.5|41150.6|41147|41162.6|41159|41137.1|41133.5|318
1726211400000|2024-09-13 07:10:00|41150.1|41146.5|41162.1|41158.5|41171.1|41167.5|41149.6|41146|164
1726211700000|2024-09-13 07:15:00|41161.6|41158|41162.6|41159|41166.6|41163|41157.6|41154|100
1726212000000|2024-09-13 07:20:00|41163.1|41159.5|41177.6|41174|41179.1|41175.5|41159.1|41155.5|171
1726212300000|2024-09-13 07:25:00|41177.1|41173.5|41198.1|41194.5|41206.6|41203|41172.1|41168.5|291
1726212600000|2024-09-13 07:30:00|41197.6|41194|41190.6|41187|41204.6|41201|41181.6|41178|160
1726212900000|2024-09-13 07:35:00|41190.1|41186.5|41189.1|41185.5|41200.1|41196.5|41185.6|41182|154
1726213200000|2024-09-13 07:40:00|41189.6|41186|41194.6|41191|41201.1|41197.5|41183.6|41180|217
1726213500000|2024-09-13 07:45:00|41195.1|41191.5|41178.6|41175|41197.6|41194|41176.1|41172.5|141
1726213800000|2024-09-13 07:50:00|41178.1|41174.5|41157.6|41154|41179.6|41176|41154.6|41151|151
1726214100000|2024-09-13 07:55:00|41157.1|41153.5|41160.6|41157|41167.6|41164|41156.1|41152.5|80
1726214400000|2024-09-13 08:00:00|41158.6|41155|41118.6|41115|41158.6|41155|41116.6|41113|673
1726214700000|2024-09-13 08:05:00|41119.1|41115.5|41130.6|41127|41133.1|41129.5|41110.6|41107|351
1726215000000|2024-09-13 08:10:00|41129.6|41126|41141.6|41138|41141.6|41138|41121.6|41118|354
1726215300000|2024-09-13 08:15:00|41142.1|41138.5|41145.6|41142|41149.1|41145.5|41120.6|41117|257
1726215600000|2024-09-13 08:20:00|41146.1|41142.5|41132.6|41129|41150.6|41147|41132.1|41128.5|171
1726215900000|2024-09-13 08:25:00|41133.1|41129.5|41131.6|41128|41139.6|41136|41126.6|41123|129
1726216200000|2024-09-13 08:30:00|41132.1|41128.5|41125.6|41122|41137.1|41133.5|41119.1|41115.5|111
1726216500000|2024-09-13 08:35:00|41126.1|41122.5|41134.6|41131|41136.1|41132.5|41119.1|41115.5|113
1726216800000|2024-09-13 08:40:00|41135.1|41131.5|41136.6|41133|41140.6|41137|41131.6|41128|84
1726217100000|2024-09-13 08:45:00|41135.6|41132|41151.6|41148|41152.6|41149|41135.6|41132|188
1726217400000|2024-09-13 08:50:00|41152.1|41148.5|41137.6|41134|41154.6|41151|41131.6|41128|190
1726217700000|2024-09-13 08:55:00|41138.1|41134.5|41134.6|41131|41139.1|41135.5|41120.1|41116.5|257
1726218000000|2024-09-13 09:00:00|41134.1|41130.5|41139.6|41136|41144.6|41141|41130.6|41127|178
1726218300000|2024-09-13 09:05:00|41140.1|41136.5|41154.1|41150.5|41155.6|41152|41139.6|41136|176
1726218600000|2024-09-13 09:10:00|41153.6|41150|41164.6|41161|41164.6|41161|41149.1|41145.5|215
1726218900000|2024-09-13 09:15:00|41161.6|41158|41162.1|41158.5|41165.1|41161.5|41154.6|41151|160
1726219200000|2024-09-13 09:20:00|41162.6|41159|41166.1|41162.5|41170.6|41167|41158.6|41155|145
1726219500000|2024-09-13 09:25:00|41165.6|41162|41170.6|41167|41171.1|41167.5|41162.6|41159|139
1726219800000|2024-09-13 09:30:00|41170.1|41166.5|41184.6|41181|41184.6|41181|41169.6|41166|126
1726220100000|2024-09-13 09:35:00|41185.1|41181.5|41188.6|41185|41192.6|41189|41176.6|41173|129
1726220400000|2024-09-13 09:40:00|41189.1|41185.5|41186.6|41183|41199.1|41195.5|41186.1|41182.5|143
1726220700000|2024-09-13 09:45:00|41187.1|41183.5|41191.6|41188|41201.6|41198|41186.1|41182.5|160
1726221000000|2024-09-13 09:50:00|41191.1|41187.5|41187.1|41183.5|41194.1|41190.5|41184.6|41181|148
1726221300000|2024-09-13 09:55:00|41187.6|41184|41176.6|41173|41187.6|41184|41174.1|41170.5|119
1726221600000|2024-09-13 10:00:00|41176.1|41172.5|41193.6|41190|41194.1|41190.5|41171.6|41168|148
1726221900000|2024-09-13 10:05:00|41194.1|41190.5|41198.1|41194.5|41199.1|41195.5|41186.1|41182.5|177
1726222200000|2024-09-13 10:10:00|41197.6|41194|41199.6|41196|41201.6|41198|41192.1|41188.5|84
1726222500000|2024-09-13 10:15:00|41199.1|41195.5|41192.6|41189|41200.6|41197|41190.6|41187|92
1726222800000|2024-09-13 10:20:00|41191.6|41188|41190.6|41187|41194.1|41190.5|41187.1|41183.5|52
1726223100000|2024-09-13 10:25:00|41191.1|41187.5|41189.6|41186|41192.1|41188.5|41183.6|41180|53
1726223400000|2024-09-13 10:30:00|41190.1|41186.5|41198.6|41195|41199.6|41196|41186.1|41182.5|78
1726223700000|2024-09-13 10:35:00|41198.1|41194.5|41184.6|41181|41198.1|41194.5|41183.6|41180|110
1726224000000|2024-09-13 10:40:00|41186.6|41183|41183.6|41180|41188.6|41185|41179.1|41175.5|50
1726224300000|2024-09-13 10:45:00|41183.1|41179.5|41184.6|41181|41187.6|41184|41181.6|41178|61
1726224600000|2024-09-13 10:50:00|41185.1|41181.5|41196.6|41193|41197.6|41194|41183.1|41179.5|109
1726224900000|2024-09-13 10:55:00|41197.1|41193.5|41197.6|41194|41198.6|41195|41187.1|41183.5|116
1726225200000|2024-09-13 11:00:00|41198.1|41194.5|41185.6|41182|41199.6|41196|41179.1|41175.5|251
1726225500000|2024-09-13 11:05:00|41186.1|41182.5|41173.1|41169.5|41186.6|41183|41171.1|41167.5|141
1726225800000|2024-09-13 11:10:00|41173.6|41170|41164.6|41161|41175.6|41172|41164.6|41161|116
1726226100000|2024-09-13 11:15:00|41165.6|41162|41174.1|41170.5|41176.1|41172.5|41160.6|41157|148
1726226400000|2024-09-13 11:20:00|41174.6|41171|41178.6|41175|41181.1|41177.5|41170.1|41166.5|162
1726226700000|2024-09-13 11:25:00|41179.1|41175.5|41177.6|41174|41180.6|41177|41171.1|41167.5|88
1726227000000|2024-09-13 11:30:00|41177.1|41173.5|41179.1|41175.5|41181.1|41177.5|41171.6|41168|115
1726227300000|2024-09-13 11:35:00|41178.6|41175|41147.6|41144|41180.6|41177|41144.1|41140.5|165
1726227600000|2024-09-13 11:40:00|41147.1|41143.5|41170.6|41167|41171.1|41167.5|41141.6|41138|129
1726227900000|2024-09-13 11:45:00|41171.1|41167.5|41167.6|41164|41173.6|41170|41163.6|41160|87
1726228200000|2024-09-13 11:50:00|41168.1|41164.5|41164.6|41161|41175.6|41172|41163.1|41159.5|91
1726228500000|2024-09-13 11:55:00|41164.1|41160.5|41168.6|41165|41171.6|41168|41157.6|41154|184
1726228800000|2024-09-13 12:00:00|41166.6|41163|41170.6|41167|41178.6|41175|41160.6|41157|259
1726229100000|2024-09-13 12:05:00|41168.6|41165|41163.6|41160|41170.1|41166.5|41160.6|41157|228
1726229400000|2024-09-13 12:10:00|41162.6|41159|41171.6|41168|41173.1|41169.5|41161.6|41158|279
1726229700000|2024-09-13 12:15:00|41172.1|41168.5|41172.6|41169|41180.6|41177|41169.6|41166|204
1726230000000|2024-09-13 12:20:00|41173.1|41169.5|41175.1|41171.5|41180.6|41177|41172.6|41169|146
1726230300000|2024-09-13 12:25:00|41174.6|41171|41185.6|41182|41187.1|41183.5|41167.6|41164|181
1726230600000|2024-09-13 12:30:00|41184.6|41181|41182.1|41178.5|41202.6|41199|41174.6|41171|461
1726230900000|2024-09-13 12:35:00|41181.6|41178|41166.6|41163|41190.6|41187|41163.6|41160|249
1726231200000|2024-09-13 12:40:00|41167.1|41163.5|41161.1|41157.5|41169.1|41165.5|41137.6|41134|436
1726231500000|2024-09-13 12:45:00|41162.1|41158.5|41179.6|41176|41184.1|41180.5|41159.1|41155.5|305
1726231800000|2024-09-13 12:50:00|41180.1|41176.5|41194.6|41191|41197.6|41194|41173.6|41170|253
1726232100000|2024-09-13 12:55:00|41195.1|41191.5|41194.6|41191|41212.6|41209|41194.6|41191|289
1726232400000|2024-09-13 13:00:00|41195.1|41191.5|41207.1|41203.5|41207.6|41204|41189.6|41186|352
1726232700000|2024-09-13 13:05:00|41207.6|41204|41227.6|41224|41231.6|41228|41205.1|41201.5|505
1726233000000|2024-09-13 13:10:00|41227.1|41223.5|41228.6|41225|41241.6|41238|41219.1|41215.5|505
1726233300000|2024-09-13 13:15:00|41228.1|41224.5|41221.6|41218|41235.6|41232|41216.1|41212.5|512
1726233600000|2024-09-13 13:20:00|41221.1|41217.5|41203.6|41200|41221.6|41218|41203.6|41200|463
1726233900000|2024-09-13 13:25:00|41203.1|41199.5|41166.6|41163|41208.6|41205|41149.1|41145.5|1471
1726234200000|2024-09-13 13:30:00|41166|41163.6|41248.5|41246.1|41282.5|41280.1|41137|41134.6|8747
1726234500000|2024-09-13 13:35:00|41251|41248.6|41192.5|41190.1|41277|41274.6|41189|41186.6|3946
1726234800000|2024-09-13 13:40:00|41192|41189.6|41230|41227.6|41231|41228.6|41182|41179.6|2965
1726235100000|2024-09-13 13:45:00|41229.5|41227.1|41316.5|41314.1|41328.5|41326.1|41229.5|41227.1|4232
1726235400000|2024-09-13 13:50:00|41316|41313.6|41282.5|41280.1|41326.5|41324.1|41272.5|41270.1|4074
1726235700000|2024-09-13 13:55:00|41284.5|41282.1|41330.1|41327.7|41348.6|41346.2|41284.5|41282.1|2714
1726236000000|2024-09-13 14:00:00|41354.1|41351.7|41308.1|41305.7|41364.1|41361.7|41257.1|41254.7|4780
1726236300000|2024-09-13 14:05:00|41309.1|41306.7|41265.6|41263.2|41313.6|41311.2|41242.6|41240.2|3691
1726236600000|2024-09-13 14:10:00|41266.1|41263.7|41320.6|41318.2|41346.1|41343.7|41258.1|41255.7|3349
1726236900000|2024-09-13 14:15:00|41320.1|41317.7|41348.1|41345.7|41366.1|41363.7|41311.1|41308.7|3087
1726237200000|2024-09-13 14:20:00|41349.4|41347|41416.4|41414|41417.4|41415|41332.4|41330|2071
1726237500000|2024-09-13 14:25:00|41414.9|41412.5|41361.4|41359|41426.9|41424.5|41344.9|41342.5|4205
1726237800000|2024-09-13 14:30:00|41362.4|41360|41340.4|41338|41368.9|41366.5|41322.4|41320|3956
1726238100000|2024-09-13 14:35:00|41337.4|41335|41400.4|41398|41403.9|41401.5|41318.4|41316|2202
1726238400000|2024-09-13 14:40:00|41400.9|41398.5|41458.9|41456.5|41476.9|41474.5|41395.4|41393|2725
1726238700000|2024-09-13 14:45:00|41457.9|41455.5|41434.9|41432.5|41460.9|41458.5|41426.4|41424|2589
1726239000000|2024-09-13 14:50:00|41434.4|41432|41387.4|41385|41435.9|41433.5|41380.9|41378.5|3971
1726239300000|2024-09-13 14:55:00|41387.9|41385.5|41394.9|41392.5|41429.9|41427.5|41350.4|41348|3221
1726239600000|2024-09-13 15:00:00|41395.4|41393|41388.9|41386.5|41407.9|41405.5|41373.9|41371.5|2035
1726239900000|2024-09-13 15:05:00|41389.4|41387|41372.4|41370|41407.4|41405|41356.9|41354.5|1804
1726240200000|2024-09-13 15:10:00|41372.9|41370.5|41358.9|41356.5|41382.9|41380.5|41353.4|41351|1577
1726240500000|2024-09-13 15:15:00|41360.4|41358|41377.9|41375.5|41389.9|41387.5|41359.9|41357.5|1397
1726240800000|2024-09-13 15:20:00|41378.4|41376|41423.9|41421.5|41427.9|41425.5|41370.9|41368.5|2171
1726241100000|2024-09-13 15:25:00|41422.9|41420.5|41420.4|41418|41434.4|41432|41408.9|41406.5|1721
1726241400000|2024-09-13 15:30:00|41420.9|41418.5|41450.4|41448|41459.9|41457.5|41415.9|41413.5|1643
1726241700000|2024-09-13 15:35:00|41451.4|41449|41455.9|41453.5|41480.9|41478.5|41442.4|41440|4242
1726242000000|2024-09-13 15:40:00|41456.9|41454.5|41503.4|41501|41515.4|41513|41456.9|41454.5|3576
1726242300000|2024-09-13 15:45:00|41503.9|41501.5|41513.9|41511.5|41529.9|41527.5|41503.9|41501.5|2548
1726242600000|2024-09-13 15:50:00|41513.4|41511|41529.9|41527.5|41544.9|41542.5|41503.9|41501.5|2117
1726242900000|2024-09-13 15:55:00|41530.4|41528|41516.9|41514.5|41535.9|41533.5|41505.9|41503.5|2090
1726243200000|2024-09-13 16:00:00|41517.9|41515.5|41487.9|41485.5|41530.9|41528.5|41486.9|41484.5|1568
1726243500000|2024-09-13 16:05:00|41488.4|41486|41513.4|41511|41519.4|41517|41478.9|41476.5|1789
1726243800000|2024-09-13 16:10:00|41513.9|41511.5|41467.4|41465|41513.9|41511.5|41443.4|41441|1687
1726244100000|2024-09-13 16:15:00|41466.4|41464|41450.4|41448|41467.4|41465|41442.9|41440.5|1760
1726244400000|2024-09-13 16:20:00|41449.9|41447.5|41409.9|41407.5|41450.9|41448.5|41408.9|41406.5|1187
1726244700000|2024-09-13 16:25:00|41409.4|41407|41390.9|41388.5|41416.9|41414.5|41383.9|41381.5|1250
1726245000000|2024-09-13 16:30:00|41390.4|41388|41386.9|41384.5|41394.9|41392.5|41356.4|41354|2026
1726245300000|2024-09-13 16:35:00|41387.9|41385.5|41382.9|41380.5|41391.4|41389|41362.4|41360|1658
1726245600000|2024-09-13 16:40:00|41382.4|41380|41385.4|41383|41395.9|41393.5|41373.9|41371.5|1130
1726245900000|2024-09-13 16:45:00|41385.9|41383.5|41372.4|41370|41397.9|41395.5|41372.4|41370|1206
1726246200000|2024-09-13 16:50:00|41372.9|41370.5|41415.4|41413|41417.4|41415|41367.9|41365.5|1717
1726246500000|2024-09-13 16:55:00|41415.9|41413.5|41397.9|41395.5|41417.9|41415.5|41389.4|41387|997
1726246800000|2024-09-13 17:00:00|41398.4|41396|41415.7|41413.3|41420.7|41418.3|41393.9|41391.5|1233
1726247100000|2024-09-13 17:05:00|41416.2|41413.8|41432.2|41429.8|41442.2|41439.8|41412.7|41410.3|1085
1726247400000|2024-09-13 17:10:00|41432.7|41430.3|41451.7|41449.3|41453.2|41450.8|41427.7|41425.3|796
1726247700000|2024-09-13 17:15:00|41451.2|41448.8|41452.2|41449.8|41457.2|41454.8|41440.7|41438.3|618
1726248000000|2024-09-13 17:20:00|41451.2|41448.8|41444.2|41441.8|41457.7|41455.3|41425.2|41422.8|1439
1726248300000|2024-09-13 17:25:00|41443.7|41441.3|41472.2|41469.8|41476.7|41474.3|41443.7|41441.3|944
1726248600000|2024-09-13 17:30:00|41471.7|41469.3|41464.2|41461.8|41479.7|41477.3|41456.2|41453.8|919
1726248900000|2024-09-13 17:35:00|41462.7|41460.3|41499.2|41496.8|41505.7|41503.3|41453.7|41451.3|2138
1726249200000|2024-09-13 17:40:00|41498.7|41496.3|41477.2|41474.8|41509.7|41507.3|41466.2|41463.8|1393
1726249500000|2024-09-13 17:45:00|41477.7|41475.3|41474.7|41472.3|41486.2|41483.8|41470.2|41467.8|629
1726249800000|2024-09-13 17:50:00|41473.7|41471.3|41459.2|41456.8|41478.2|41475.8|41454.7|41452.3|760
1726250100000|2024-09-13 17:55:00|41459.7|41457.3|41428.2|41425.8|41460.7|41458.3|41421.7|41419.3|1122
1726250400000|2024-09-13 18:00:00|41427.7|41425.3|41391.7|41389.3|41429.7|41427.3|41335.2|41332.8|5150
1726250700000|2024-09-13 18:05:00|41392.2|41389.8|41462.7|41460.3|41472.7|41470.3|41391.7|41389.3|1750
1726251000000|2024-09-13 18:10:00|41462.2|41459.8|41435.7|41433.3|41469.2|41466.8|41425.7|41423.3|1636
1726251300000|2024-09-13 18:15:00|41435.2|41432.8|41435.7|41433.3|41446.7|41444.3|41417.2|41414.8|1283
1726251600000|2024-09-13 18:20:00|41436.2|41433.8|41377.3|41374.9|41440.8|41438.4|41377.3|41374.9|2940
1726251900000|2024-09-13 18:25:00|41375.3|41372.9|41351.8|41349.4|41382.8|41380.4|41347.8|41345.4|2083
1726252200000|2024-09-13 18:30:00|41352.3|41349.9|41369.3|41366.9|41373.8|41371.4|41337.3|41334.9|1733
1726252500000|2024-09-13 18:35:00|41370.8|41368.4|41364.8|41362.4|41375.3|41372.9|41359.3|41356.9|1428
1726252800000|2024-09-13 18:40:00|41365.3|41362.9|41379.8|41377.4|41400.8|41398.4|41355.8|41353.4|1334
1726253100000|2024-09-13 18:45:00|41380.8|41378.4|41374.3|41371.9|41402.8|41400.4|41373.3|41370.9|1519
1726253400000|2024-09-13 18:50:00|41373.8|41371.4|41370.8|41368.4|41379.3|41376.9|41350.3|41347.9|1143
1726253700000|2024-09-13 18:55:00|41371.3|41368.9|41380.8|41378.4|41385.3|41382.9|41362.8|41360.4|740
1726254000000|2024-09-13 19:00:00|41380.3|41377.9|41358.8|41356.4|41380.3|41377.9|41346.3|41343.9|1121
1726254300000|2024-09-13 19:05:00|41359.3|41356.9|41369.8|41367.4|41382.8|41380.4|41359.3|41356.9|806
1726254600000|2024-09-13 19:10:00|41369.3|41366.9|41367.3|41364.9|41375.3|41372.9|41352.8|41350.4|575
1726254900000|2024-09-13 19:15:00|41367.8|41365.4|41383.3|41380.9|41396.8|41394.4|41361.8|41359.4|1010
1726255200000|2024-09-13 19:20:00|41382.8|41380.4|41384.3|41381.9|41389.3|41386.9|41369.8|41367.4|632
1726255500000|2024-09-13 19:25:00|41383.8|41381.4|41395.3|41392.9|41398.3|41395.9|41369.8|41367.4|1165
1726255800000|2024-09-13 19:30:00|41394.8|41392.4|41394.3|41391.9|41403.3|41400.9|41388.3|41385.9|969
1726256100000|2024-09-13 19:35:00|41392.8|41390.4|41374.3|41371.9|41395.8|41393.4|41351.3|41348.9|1041
1726256400000|2024-09-13 19:40:00|41374.2|41371.8|41405.2|41402.8|41406.2|41403.8|41371.2|41368.8|1100
1726256700000|2024-09-13 19:45:00|41401.7|41399.3|41393.2|41390.8|41422.7|41420.3|41388.7|41386.3|804
1726257000000|2024-09-13 19:50:00|41396.7|41394.3|41425.2|41422.8|41426.2|41423.8|41387.7|41385.3|1495
1726257300000|2024-09-13 19:55:00|41424.7|41422.3|41402.7|41400.3|41434.2|41431.8|41386.2|41383.8|4448
1726257600000|2024-09-13 20:00:00|41383.8|41381.4|41381|41376.2|41396|41391.2|41369.5|41364.7|1448
1726257900000|2024-09-13 20:05:00|41381.5|41376.7|41391.5|41386.7|41395.5|41390.7|41381.5|41376.7|320
1726258200000|2024-09-13 20:10:00|41391|41386.2|41384.5|41379.7|41391|41386.2|41370.5|41365.7|283
1726258500000|2024-09-13 20:15:00|41385|41380.2|41393|41388.2|41395.5|41390.7|41377|41372.2|97
1726258800000|2024-09-13 20:20:00|41393.5|41388.7|41401|41396.2|41401|41396.2|41392.5|41387.7|58
1726259100000|2024-09-13 20:25:00|41400.5|41395.7|41399|41394.2|41408.5|41403.7|41397.5|41392.7|94
1726259400000|2024-09-13 20:30:00|41398.5|41393.7|41390.5|41385.7|41398.5|41393.7|41389.5|41384.7|55
1726259700000|2024-09-13 20:35:00|41390|41385.2|41387|41382.2|41394|41389.2|41387|41382.2|27
1726260000000|2024-09-13 20:40:00|41386.5|41381.7|41371.5|41366.7|41387|41382.2|41371.5|41366.7|221
1726260300000|2024-09-13 20:45:00|41371|41366.2|41361.5|41356.7|41372.5|41367.7|41354.5|41349.7|133
1726260600000|2024-09-13 20:50:00|41362|41357.2|41382.5|41377.7|41382.5|41377.7|41361.5|41356.7|119
1726260900000|2024-09-13 20:55:00|41383.5|41378.7|41378.5|41368.7|41384|41379.2|41370|41365.2|144
1726437600000|2024-09-15 22:00:00|41379|41374.2|41384|41379.2|41390.5|41385.7|41365|41360.2|72
1726437900000|2024-09-15 22:05:00|41384.5|41379.7|41386.5|41381.7|41390|41385.2|41383.5|41378.7|17
1726438200000|2024-09-15 22:10:00|41386|41381.2|41381.8|41377|41388.3|41383.5|41379.3|41374.5|53
1726438500000|2024-09-15 22:15:00|41381.3|41376.5|41377.8|41373|41382.8|41378|41371.3|41366.5|15
1726438800000|2024-09-15 22:20:00|41377.3|41372.5|41366.8|41362|41378.3|41373.5|41366.3|41361.5|41
1726439100000|2024-09-15 22:25:00|41367.3|41362.5|41366.8|41362|41370.8|41366|41363.3|41358.5|30
1726439400000|2024-09-15 22:30:00|41367.3|41362.5|41374.3|41369.5|41374.8|41370|41367.3|41362.5|6
1726439700000|2024-09-15 22:35:00|41374.8|41370|41368.8|41364|41378.8|41374|41368.3|41363.5|37
1726440000000|2024-09-15 22:40:00|41369.3|41364.5|41378.8|41374|41379.8|41375|41368.3|41363.5|19
1726440300000|2024-09-15 22:45:00|41378.3|41373.5|41379.8|41375|41384.3|41379.5|41373.3|41368.5|19
1726440600000|2024-09-15 22:50:00|41379.3|41374.5|41382.3|41377.5|41385.3|41380.5|41377.3|41372.5|34
1726440900000|2024-09-15 22:55:00|41381.8|41377|41387.3|41382.5|41390.3|41385.5|41380.3|41375.5|27
1726441200000|2024-09-15 23:00:00|41386.8|41382|41387.3|41382.5|41394.3|41389.5|41385.8|41381|56
1726441500000|2024-09-15 23:05:00|41386.8|41382|41404.3|41399.5|41404.3|41399.5|41386.8|41382|33
1726441800000|2024-09-15 23:10:00|41403.8|41399|41408.3|41403.5|41409.8|41405|41402.8|41398|83
1726442100000|2024-09-15 23:15:00|41408.8|41404|41417.3|41412.5|41417.8|41413|41408.8|41404|52
1726442400000|2024-09-15 23:20:00|41417.8|41413|41416.8|41412|41424.8|41420|41415.3|41410.5|66
1726442700000|2024-09-15 23:25:00|41416.3|41411.5|41422.8|41418|41424.8|41420|41416.3|41411.5|50
1726443000000|2024-09-15 23:30:00|41421.3|41416.5|41423.3|41418.5|41426.3|41421.5|41420.8|41416|55
1726443300000|2024-09-15 23:35:00|41422.8|41418|41417.8|41413|41425.3|41420.5|41416.8|41412|14
1726443600000|2024-09-15 23:40:00|41418.3|41413.5|41423.8|41419|41424.8|41420|41417.3|41412.5|16
1726443900000|2024-09-15 23:45:00|41424.3|41419.5|41431.8|41427|41432.3|41427.5|41421.3|41416.5|40
1726444200000|2024-09-15 23:50:00|41432.8|41428|41431.8|41427|41436.3|41431.5|41427.8|41423|55
1726444500000|2024-09-15 23:55:00|41431.3|41426.5|41430.8|41426|41432.3|41427.5|41426.3|41421.5|5
1726444800000|2024-09-16 00:00:00|41431.3|41426.5|41425.3|41420.5|41432.3|41427.5|41423.3|41418.5|28
1726445100000|2024-09-16 00:05:00|41424.8|41420|41431.8|41427|41431.8|41427|41424.3|41419.5|17
1726445400000|2024-09-16 00:10:00|41432.3|41427.5|41422.3|41417.5|41432.8|41428|41415.8|41411|34
1726445700000|2024-09-16 00:15:00|41422.8|41418|41417.8|41413|41426.3|41421.5|41416.8|41412|6
1726446000000|2024-09-16 00:20:00|41418.3|41413.5|41421.3|41416.5|41427.3|41422.5|41418.3|41413.5|22
1726446300000|2024-09-16 00:25:00|41420.8|41416|41419.3|41414.5|41421.3|41416.5|41417.3|41412.5|12
1726446600000|2024-09-16 00:30:00|41418.8|41414|41422.3|41417.5|41422.8|41418|41413.8|41409|61
1726446900000|2024-09-16 00:35:00|41421.8|41417|41424.3|41419.5|41425.3|41420.5|41413.8|41409|26
1726447200000|2024-09-16 00:40:00|41424.8|41420|41433.8|41429|41433.8|41429|41416.3|41411.5|18
1726447500000|2024-09-16 00:45:00|41433.3|41428.5|41423.3|41418.5|41433.3|41428.5|41411.8|41407|44
1726447800000|2024-09-16 00:50:00|41422.8|41418|41415.8|41411|41426.3|41421.5|41415.3|41410.5|17
1726448100000|2024-09-16 00:55:00|41415.3|41410.5|41421.8|41417|41422.8|41418|41415.3|41410.5|13
1726448400000|2024-09-16 01:00:00|41421.3|41416.5|41413.3|41408.5|41421.8|41417|41412.3|41407.5|20
1726448700000|2024-09-16 01:05:00|41412.8|41408|41409.8|41405|41416.3|41411.5|41409.3|41404.5|17
1726449000000|2024-09-16 01:10:00|41410.3|41405.5|41407.8|41403|41411.3|41406.5|41400.8|41396|25
1726449300000|2024-09-16 01:15:00|41407.3|41402.5|41397.3|41392.5|41407.8|41403|41392.3|41387.5|38
1726449600000|2024-09-16 01:20:00|41397.8|41393|41406.8|41402|41408.8|41404|41397.3|41392.5|39
1726449900000|2024-09-16 01:25:00|41407.3|41402.5|41410.8|41406|41411.8|41407|41406.8|41402|15
1726450200000|2024-09-16 01:30:00|41410.3|41405.5|41418.8|41414|41422.3|41417.5|41407.8|41403|28
1726450500000|2024-09-16 01:35:00|41418.3|41413.5|41418.3|41413.5|41422.3|41417.5|41408.8|41404|27
1726450800000|2024-09-16 01:40:00|41418.8|41414|41416.8|41412|41423.3|41418.5|41412.8|41408|11
1726451100000|2024-09-16 01:45:00|41417.3|41412.5|41422.8|41418|41425.8|41421|41416.8|41412|13
1726451400000|2024-09-16 01:50:00|41423.3|41418.5|41425.8|41421|41428.3|41423.5|41420.8|41416|7
1726451700000|2024-09-16 01:55:00|41426.3|41421.5|41428.8|41424|41429.8|41425|41424.3|41419.5|12
1726452000000|2024-09-16 02:00:00|41428.3|41423.5|41425.8|41421|41430.3|41425.5|41424.3|41419.5|17
1726452300000|2024-09-16 02:05:00|41425.3|41420.5|41423.8|41419|41427.3|41422.5|41422.8|41418|13
1726452600000|2024-09-16 02:10:00|41424.3|41419.5|41425.3|41420.5|41426.3|41421.5|41422.8|41418|9
1726452900000|2024-09-16 02:15:00|41424.8|41420|41429.8|41425|41430.3|41425.5|41423.8|41419|27
1726453200000|2024-09-16 02:20:00|41430.3|41425.5|41429.8|41425|41430.8|41426|41422.8|41418|15
1726453500000|2024-09-16 02:25:00|41429.3|41424.5|41424.8|41420|41429.3|41424.5|41422.8|41418|4
1726453800000|2024-09-16 02:30:00|41424.3|41419.5|41418.8|41414|41425.8|41421|41417.3|41412.5|20
1726454100000|2024-09-16 02:35:00|41419.3|41414.5|41421.3|41416.5|41423.3|41418.5|41417.8|41413|25
1726454400000|2024-09-16 02:40:00|41421.8|41417|41421.3|41416.5|41424.8|41420|41420.3|41415.5|31
1726454700000|2024-09-16 02:45:00|41420.8|41416|41422.8|41418|41424.3|41419.5|41420.8|41416|10
1726455000000|2024-09-16 02:50:00|41422.3|41417.5|41426.3|41421.5|41426.3|41421.5|41421.3|41416.5|25
1726455300000|2024-09-16 02:55:00|41425.8|41421|41425.8|41421|41426.3|41421.5|41422.3|41417.5|11
1726455600000|2024-09-16 03:00:00|41426.8|41422|41422.3|41417.5|41428.3|41423.5|41421.8|41417|21
1726455900000|2024-09-16 03:05:00|41421.8|41417|41420.8|41416|41421.8|41417|41417.3|41412.5|31
1726456200000|2024-09-16 03:10:00|41420.3|41415.5|41426.8|41422|41431.8|41427|41418.3|41413.5|21
1726456500000|2024-09-16 03:15:00|41427.3|41422.5|41427.3|41422.5|41429.3|41424.5|41422.3|41417.5|48
1726456800000|2024-09-16 03:20:00|41426.8|41422|41420.3|41415.5|41427.8|41423|41419.3|41414.5|21
1726457100000|2024-09-16 03:25:00|41420.8|41416|41422.8|41418|41425.3|41420.5|41419.8|41415|35
1726457400000|2024-09-16 03:30:00|41422.3|41417.5|41427.8|41423|41427.8|41423|41421.3|41416.5|9
1726457700000|2024-09-16 03:35:00|41427.3|41422.5|41423.3|41418.5|41428.3|41423.5|41422.8|41418|8
1726458000000|2024-09-16 03:40:00|41423.8|41419|41425.3|41420.5|41425.3|41420.5|41423.3|41418.5|5
1726458300000|2024-09-16 03:45:00|41425.8|41421|41428.3|41423.5|41429.8|41425|41424.8|41420|9
1726458600000|2024-09-16 03:50:00|41427.8|41423|41426.3|41421.5|41428.8|41424|41421.8|41417|12
1726458900000|2024-09-16 03:55:00|41426.8|41422|41428.8|41424|41430.3|41425.5|41426.8|41422|7
1726459200000|2024-09-16 04:00:00|41429.3|41424.5|41424.8|41420|41430.3|41425.5|41424.3|41419.5|15
1726459500000|2024-09-16 04:05:00|41424.3|41419.5|41425.8|41421|41426.3|41421.5|41422.8|41418|9
1726459800000|2024-09-16 04:10:00|41426.3|41421.5|41428.8|41424|41429.3|41424.5|41425.3|41420.5|6
1726460100000|2024-09-16 04:15:00|41428.3|41423.5|41427.8|41423|41429.3|41424.5|41426.8|41422|11
1726460400000|2024-09-16 04:20:00|41427.3|41422.5|41430.3|41425.5|41430.3|41425.5|41424.8|41420|25
1726460700000|2024-09-16 04:25:00|41429.8|41425|41429.3|41424.5|41430.8|41426|41427.3|41422.5|42
1726461000000|2024-09-16 04:30:00|41429.8|41425|41428.8|41424|41430.8|41426|41426.3|41421.5|5
1726461300000|2024-09-16 04:35:00|41429.3|41424.5|41425.3|41420.5|41429.3|41424.5|41424.3|41419.5|15
1726461600000|2024-09-16 04:40:00|41425.8|41421|41424.8|41420|41428.3|41423.5|41424.8|41420|9
1726461900000|2024-09-16 04:45:00|41425.3|41420.5|41425.3|41420.5|41425.8|41421|41423.3|41418.5|5
1726462200000|2024-09-16 04:50:00|41424.8|41420|41425.8|41421|41426.3|41421.5|41423.3|41418.5|30
1726462500000|2024-09-16 04:55:00|41426.3|41421.5|41419.8|41415|41426.3|41421.5|41418.8|41414|12
1726462800000|2024-09-16 05:00:00|41420.3|41415.5|41423.8|41419|41424.3|41419.5|41420.3|41415.5|7
1726463100000|2024-09-16 05:05:00|41424.3|41419.5|41422.8|41418|41425.3|41420.5|41422.3|41417.5|21
1726463400000|2024-09-16 05:10:00|41422.3|41417.5|41417.8|41413|41422.8|41418|41415.3|41410.5|8
1726463700000|2024-09-16 05:15:00|41418.3|41413.5|41414.3|41409.5|41418.8|41414|41412.8|41408|16
1726464000000|2024-09-16 05:20:00|41414.8|41410|41411.8|41407|41415.8|41411|41411.8|41407|10
1726464300000|2024-09-16 05:25:00|41412.3|41407.5|41410.8|41406|41412.3|41407.5|41408.8|41404|20
1726464600000|2024-09-16 05:30:00|41411.3|41406.5|41410.3|41405.5|41413.3|41408.5|41408.8|41404|26
1726464900000|2024-09-16 05:35:00|41410.8|41406|41406.3|41401.5|41411.8|41407|41404.8|41400|15
1726465200000|2024-09-16 05:40:00|41405.8|41401|41411.3|41406.5|41413.8|41409|41405.8|41401|76
1726465500000|2024-09-16 05:45:00|41411.8|41407|41414.3|41409.5|41417.3|41412.5|41411.3|41406.5|55
1726465800000|2024-09-16 05:50:00|41413.8|41409|41412.8|41408|41413.8|41409|41410.3|41405.5|10
1726466100000|2024-09-16 05:55:00|41412.3|41407.5|41413.8|41409|41415.8|41411|41409.3|41404.5|11
1726466400000|2024-09-16 06:00:00|41413.2|41409.6|41399.7|41396.1|41414.7|41411.1|41398.2|41394.6|59
1726466700000|2024-09-16 06:05:00|41399.2|41395.6|41393.2|41389.6|41399.7|41396.1|41387.7|41384.1|78
1726467000000|2024-09-16 06:10:00|41392.7|41389.1|41383.7|41380.1|41393.2|41389.6|41380.7|41377.1|94
1726467300000|2024-09-16 06:15:00|41383.2|41379.6|41382.2|41378.6|41386.2|41382.6|41380.2|41376.6|32
1726467600000|2024-09-16 06:20:00|41381.7|41378.1|41379.2|41375.6|41383.2|41379.6|41376.7|41373.1|59
1726467900000|2024-09-16 06:25:00|41378.7|41375.1|41380.7|41377.1|41385.7|41382.1|41377.2|41373.6|100
1726468200000|2024-09-16 06:30:00|41381.2|41377.6|41379.7|41376.1|41381.2|41377.6|41374.2|41370.6|27
1726468500000|2024-09-16 06:35:00|41380.2|41376.6|41382.2|41378.6|41384.2|41380.6|41377.7|41374.1|99
1726468800000|2024-09-16 06:40:00|41382.7|41379.1|41379.7|41376.1|41385.7|41382.1|41379.7|41376.1|22
1726469100000|2024-09-16 06:45:00|41379.2|41375.6|41381.7|41378.1|41382.7|41379.1|41376.2|41372.6|30
1726469400000|2024-09-16 06:50:00|41381.2|41377.6|41378.7|41375.1|41384.2|41380.6|41374.7|41371.1|31
1726469700000|2024-09-16 06:55:00|41378.2|41374.6|41377.7|41374.1|41378.7|41375.1|41370.2|41366.6|128
1726470000000|2024-09-16 07:00:00|41378.7|41375.1|41368.7|41365.1|41379.2|41375.6|41366.7|41363.1|343
1726470300000|2024-09-16 07:05:00|41369.2|41365.6|41380.2|41376.6|41388.7|41385.1|41368.7|41365.1|55
1726470600000|2024-09-16 07:10:00|41379.7|41376.1|41380.7|41377.1|41388.2|41384.6|41375.7|41372.1|44
1726470900000|2024-09-16 07:15:00|41381.2|41377.6|41372.2|41368.6|41381.7|41378.1|41366.2|41362.6|46
1726471200000|2024-09-16 07:20:00|41371.7|41368.1|41373.2|41369.6|41380.7|41377.1|41369.7|41366.1|38
1726471500000|2024-09-16 07:25:00|41372.7|41369.1|41364.2|41360.6|41375.7|41372.1|41361.2|41357.6|89
1726471800000|2024-09-16 07:30:00|41363.7|41360.1|41374.2|41370.6|41374.7|41371.1|41360.7|41357.1|29
1726472100000|2024-09-16 07:35:00|41373.7|41370.1|41373.7|41370.1|41379.7|41376.1|41366.7|41363.1|35
1726472400000|2024-09-16 07:40:00|41373.2|41369.6|41381.2|41377.6|41385.7|41382.1|41370.2|41366.6|28
1726472700000|2024-09-16 07:45:00|41380.7|41377.1|41394.2|41390.6|41399.2|41395.6|41380.2|41376.6|37
1726473000000|2024-09-16 07:50:00|41393.7|41390.1|41403.2|41399.6|41403.2|41399.6|41387.7|41384.1|20
1726473300000|2024-09-16 07:55:00|41402.7|41399.1|41413.7|41410.1|41414.2|41410.6|41396.7|41393.1|64
1726473600000|2024-09-16 08:00:00|41413.2|41409.6|41440.7|41437.1|41441.7|41438.1|41398.2|41394.6|177
1726473900000|2024-09-16 08:05:00|41441.2|41437.6|41426.2|41422.6|41442.7|41439.1|41422.7|41419.1|345
1726474200000|2024-09-16 08:10:00|41425.7|41422.1|41421.7|41418.1|41427.7|41424.1|41416.2|41412.6|81
1726474500000|2024-09-16 08:15:00|41421.2|41417.6|41430.2|41426.6|41432.7|41429.1|41415.7|41412.1|51
1726474800000|2024-09-16 08:20:00|41431.7|41428.1|41439.7|41436.1|41439.7|41436.1|41430.2|41426.6|93
1726475100000|2024-09-16 08:25:00|41439.2|41435.6|41439.7|41436.1|41449.2|41445.6|41434.7|41431.1|103
1726475400000|2024-09-16 08:30:00|41440.2|41436.6|41435.7|41432.1|41447.2|41443.6|41435.7|41432.1|47
1726475700000|2024-09-16 08:35:00|41436.2|41432.6|41440.2|41436.6|41441.7|41438.1|41432.7|41429.1|58
1726476000000|2024-09-16 08:40:00|41440.7|41437.1|41450.7|41447.1|41452.7|41449.1|41440.2|41436.6|27
1726476300000|2024-09-16 08:45:00|41451.7|41448.1|41437.7|41434.1|41451.7|41448.1|41434.7|41431.1|36
1726476600000|2024-09-16 08:50:00|41437.2|41433.6|41446.2|41442.6|41450.7|41447.1|41436.7|41433.1|40
1726476900000|2024-09-16 08:55:00|41446.7|41443.1|41451.2|41447.6|41451.7|41448.1|41444.2|41440.6|21
1726477200000|2024-09-16 09:00:00|41450.7|41447.1|41461.7|41458.1|41461.7|41458.1|41449.2|41445.6|83
1726477500000|2024-09-16 09:05:00|41461.2|41457.6|41457.7|41454.1|41462.2|41458.6|41455.7|41452.1|49
1726477800000|2024-09-16 09:10:00|41457.2|41453.6|41475.7|41472.1|41477.2|41473.6|41457.2|41453.6|105
1726478100000|2024-09-16 09:15:00|41476.2|41472.6|41482.7|41479.1|41483.2|41479.6|41470.7|41467.1|128
1726478400000|2024-09-16 09:20:00|41483.2|41479.6|41482.2|41478.6|41488.7|41485.1|41479.7|41476.1|118
1726478700000|2024-09-16 09:25:00|41483.2|41479.6|41478.7|41475.1|41489.2|41485.6|41473.7|41470.1|95
1726479000000|2024-09-16 09:30:00|41478.2|41474.6|41483.7|41480.1|41489.2|41485.6|41476.7|41473.1|105
1726479300000|2024-09-16 09:35:00|41483.2|41479.6|41478.2|41474.6|41486.7|41483.1|41475.2|41471.6|149
1726479600000|2024-09-16 09:40:00|41478.7|41475.1|41466.2|41462.6|41479.2|41475.6|41464.7|41461.1|93
1726479900000|2024-09-16 09:45:00|41466.7|41463.1|41465.2|41461.6|41472.2|41468.6|41460.2|41456.6|106
1726480200000|2024-09-16 09:50:00|41466.2|41462.6|41458.2|41454.6|41467.2|41463.6|41458.2|41454.6|44
1726480500000|2024-09-16 09:55:00|41457.7|41454.1|41455.7|41452.1|41463.2|41459.6|41454.2|41450.6|36
1726480800000|2024-09-16 10:00:00|41455.2|41451.6|41456.7|41453.1|41458.2|41454.6|41450.7|41447.1|152
1726481100000|2024-09-16 10:05:00|41456.2|41452.6|41455.7|41452.1|41460.7|41457.1|41451.7|41448.1|94
1726481400000|2024-09-16 10:10:00|41455.2|41451.6|41460.7|41457.1|41462.7|41459.1|41445.7|41442.1|66
1726481700000|2024-09-16 10:15:00|41460.2|41456.6|41471.2|41467.6|41472.7|41469.1|41459.7|41456.1|89
1726482000000|2024-09-16 10:20:00|41471.7|41468.1|41466.2|41462.6|41474.2|41470.6|41464.2|41460.6|77
1726482300000|2024-09-16 10:25:00|41466.7|41463.1|41458.2|41454.6|41468.7|41465.1|41454.2|41450.6|67
1726482600000|2024-09-16 10:30:00|41458.7|41455.1|41460.2|41456.6|41465.7|41462.1|41458.2|41454.6|101
1726482900000|2024-09-16 10:35:00|41459.7|41456.1|41457.2|41453.6|41465.7|41462.1|41451.7|41448.1|73
1726483200000|2024-09-16 10:40:00|41457.7|41454.1|41469.2|41465.6|41470.7|41467.1|41456.7|41453.1|143
1726483500000|2024-09-16 10:45:00|41469.7|41466.1|41475.2|41471.6|41475.7|41472.1|41469.7|41466.1|32
1726483800000|2024-09-16 10:50:00|41474.7|41471.1|41479.2|41475.6|41483.7|41480.1|41471.7|41468.1|158
1726484100000|2024-09-16 10:55:00|41478.7|41475.1|41476.7|41473.1|41480.2|41476.6|41472.2|41468.6|85
1726484400000|2024-09-16 11:00:00|41477.2|41473.6|41473.2|41469.6|41477.2|41473.6|41467.7|41464.1|38
1726484700000|2024-09-16 11:05:00|41473.7|41470.1|41473.7|41470.1|41477.7|41474.1|41464.7|41461.1|27
1726485000000|2024-09-16 11:10:00|41474.2|41470.6|41478.2|41474.6|41483.2|41479.6|41472.2|41468.6|22
1726485300000|2024-09-16 11:15:00|41477.7|41474.1|41474.2|41470.6|41478.7|41475.1|41470.2|41466.6|24
1726485600000|2024-09-16 11:20:00|41474.7|41471.1|41474.7|41471.1|41484.7|41481.1|41470.7|41467.1|221
1726485900000|2024-09-16 11:25:00|41474.2|41470.6|41486.2|41482.6|41486.7|41483.1|41471.7|41468.1|66
1726486200000|2024-09-16 11:30:00|41485.7|41482.1|41485.7|41482.1|41490.7|41487.1|41474.2|41470.6|91
1726486500000|2024-09-16 11:35:00|41485.2|41481.6|41484.2|41480.6|41491.7|41488.1|41482.7|41479.1|49
1726486800000|2024-09-16 11:40:00|41483.7|41480.1|41485.7|41482.1|41488.2|41484.6|41480.2|41476.6|93
1726487100000|2024-09-16 11:45:00|41485.2|41481.6|41491.2|41487.6|41495.7|41492.1|41482.2|41478.6|62
1726487400000|2024-09-16 11:50:00|41491.7|41488.1|41490.2|41486.6|41496.2|41492.6|41484.7|41481.1|138
1726487700000|2024-09-16 11:55:00|41490.7|41487.1|41504.7|41501.1|41506.2|41502.6|41489.7|41486.1|141
1726488000000|2024-09-16 12:00:00|41505.7|41502.1|41486.2|41482.6|41505.7|41502.1|41484.7|41481.1|104
1726488300000|2024-09-16 12:05:00|41486.7|41483.1|41501.2|41497.6|41504.7|41501.1|41477.2|41473.6|240
1726488600000|2024-09-16 12:10:00|41500.7|41497.1|41493.7|41490.1|41503.7|41500.1|41492.2|41488.6|236
1726488900000|2024-09-16 12:15:00|41494.2|41490.6|41479.2|41475.6|41495.7|41492.1|41474.7|41471.1|120
1726489200000|2024-09-16 12:20:00|41481.7|41478.1|41481.7|41478.1|41485.7|41482.1|41477.7|41474.1|354
1726489500000|2024-09-16 12:25:00|41481.2|41477.6|41486.7|41483.1|41488.2|41484.6|41477.7|41474.1|142
1726489800000|2024-09-16 12:30:00|41489.2|41485.6|41483.7|41480.1|41491.7|41488.1|41477.7|41474.1|234
1726490100000|2024-09-16 12:35:00|41484.2|41480.6|41497.7|41494.1|41509.2|41505.6|41482.2|41478.6|324
1726490400000|2024-09-16 12:40:00|41497.2|41493.6|41479.2|41475.6|41497.2|41493.6|41468.7|41465.1|220
1726490700000|2024-09-16 12:45:00|41479.7|41476.1|41472.2|41468.6|41481.7|41478.1|41468.2|41464.6|163
1726491000000|2024-09-16 12:50:00|41473.2|41469.6|41475.7|41472.1|41480.7|41477.1|41466.2|41462.6|672
1726491300000|2024-09-16 12:55:00|41476.2|41472.6|41495.2|41491.6|41499.7|41496.1|41476.2|41472.6|801
1726491600000|2024-09-16 13:00:00|41494.2|41490.6|41483.2|41479.6|41505.2|41501.6|41482.7|41479.1|483
1726491900000|2024-09-16 13:05:00|41483.7|41480.1|41495.7|41492.1|41499.2|41495.6|41476.7|41473.1|659
1726492200000|2024-09-16 13:10:00|41496.2|41492.6|41499.7|41496.1|41502.7|41499.1|41487.2|41483.6|224
1726492500000|2024-09-16 13:15:00|41499.2|41495.6|41492.2|41488.6|41502.7|41499.1|41491.2|41487.6|1107
1726492800000|2024-09-16 13:20:00|41491.7|41488.1|41480.7|41477.1|41494.2|41490.6|41476.7|41473.1|333
1726493100000|2024-09-16 13:25:00|41480.2|41476.6|41537.7|41534.1|41539.7|41536.1|41480.2|41476.6|1070
1726493400000|2024-09-16 13:30:00|41537.1|41534.7|41655.6|41653.2|41701.1|41698.7|41529.1|41526.7|7252
1726493700000|2024-09-16 13:35:00|41655.1|41652.7|41611.1|41608.7|41662.6|41660.2|41575.1|41572.7|2977
1726494000000|2024-09-16 13:40:00|41612.1|41609.7|41580.6|41578.2|41632.6|41630.2|41574.1|41571.7|707
1726494300000|2024-09-16 13:45:00|41581.1|41578.7|41653.1|41650.7|41656.6|41654.2|41564.1|41561.7|1075
1726494600000|2024-09-16 13:50:00|41652.6|41650.2|41734.6|41732.2|41745.1|41742.7|41650.1|41647.7|2596
1726494900000|2024-09-16 13:55:00|41734.1|41731.7|41721.1|41718.7|41742.6|41740.2|41692.1|41689.7|855
1726495200000|2024-09-16 14:00:00|41724.1|41721.7|41654.5|41652.1|41724.1|41721.7|41625.5|41623.1|1185
1726495500000|2024-09-16 14:05:00|41655|41652.6|41669.5|41667.1|41680.5|41678.1|41644|41641.6|1881
1726495800000|2024-09-16 14:10:00|41670|41667.6|41606|41603.6|41672|41669.6|41601.5|41599.1|1209
1726496100000|2024-09-16 14:15:00|41608|41605.6|41637|41634.6|41644.5|41642.1|41600|41597.6|774
1726496400000|2024-09-16 14:20:00|41638|41635.6|41605.5|41603.1|41653|41650.6|41605.5|41603.1|1985
1726496700000|2024-09-16 14:25:00|41606|41603.6|41561|41558.6|41610|41607.6|41532|41529.6|1650
1726497000000|2024-09-16 14:30:00|41562|41559.6|41490|41487.6|41562|41559.6|41460|41457.6|1765
1726497300000|2024-09-16 14:35:00|41490.5|41488.1|41524.5|41522.1|41548.5|41546.1|41484.5|41482.1|764
1726497600000|2024-09-16 14:40:00|41525|41522.6|41567|41564.6|41568|41565.6|41510.5|41508.1|1982
1726497900000|2024-09-16 14:45:00|41566|41563.6|41554|41551.6|41586|41583.6|41520|41517.6|1261
1726498200000|2024-09-16 14:50:00|41553.5|41551.1|41517|41514.6|41570.5|41568.1|41504|41501.6|1060
1726498500000|2024-09-16 14:55:00|41518|41515.6|41531|41528.6|41534.5|41532.1|41501|41498.6|1170
1726498800000|2024-09-16 15:00:00|41528|41525.6|41523|41520.6|41532|41529.6|41503|41500.6|521
1726499100000|2024-09-16 15:05:00|41524|41521.6|41552|41549.6|41562|41559.6|41518|41515.6|325
1726499400000|2024-09-16 15:10:00|41551.5|41549.1|41526.5|41524.1|41554|41551.6|41525.5|41523.1|407
1726499700000|2024-09-16 15:15:00|41527|41524.6|41504|41501.6|41532.5|41530.1|41494.5|41492.1|472
1726500000000|2024-09-16 15:20:00|41503.5|41501.1|41502.5|41500.1|41505|41502.6|41482.5|41480.1|347
1726500300000|2024-09-16 15:25:00|41502|41499.6|41459.5|41457.1|41515.5|41513.1|41457|41454.6|896
1726500600000|2024-09-16 15:30:00|41459|41456.6|41487|41484.6|41488|41485.6|41458|41455.6|404
1726500900000|2024-09-16 15:35:00|41486.5|41484.1|41464.5|41462.1|41487.5|41485.1|41455|41452.6|406
1726501200000|2024-09-16 15:40:00|41464|41461.6|41481|41478.6|41487.5|41485.1|41463.5|41461.1|849
1726501500000|2024-09-16 15:45:00|41480.5|41478.1|41510|41507.6|41521|41518.6|41467.5|41465.1|2201
1726501800000|2024-09-16 15:50:00|41509|41506.6|41538|41535.6|41539.5|41537.1|41501|41498.6|1549
1726502100000|2024-09-16 15:55:00|41538.5|41536.1|41519.5|41517.1|41546|41543.6|41518|41515.6|318
1726502400000|2024-09-16 16:00:00|41518|41515.6|41490.5|41488.1|41523|41520.6|41489.5|41487.1|666
1726502700000|2024-09-16 16:05:00|41490|41487.6|41483.5|41481.1|41501|41498.6|41480.5|41478.1|1311
1726503000000|2024-09-16 16:10:00|41483|41480.6|41468.7|41466.3|41493.5|41491.1|41463.7|41461.3|362
1726503300000|2024-09-16 16:15:00|41467.7|41465.3|41473.7|41471.3|41489.7|41487.3|41465.7|41463.3|451
1726503600000|2024-09-16 16:20:00|41473.2|41470.8|41470.2|41467.8|41491.2|41488.8|41465.2|41462.8|1302
1726503900000|2024-09-16 16:25:00|41469.7|41467.3|41539.2|41536.8|41539.2|41536.8|41469.7|41467.3|346
1726504200000|2024-09-16 16:30:00|41538.7|41536.3|41516.7|41514.3|41546.7|41544.3|41501.2|41498.8|432
1726504500000|2024-09-16 16:35:00|41516.2|41513.8|41518.2|41515.8|41537.2|41534.8|41512.7|41510.3|219
1726504800000|2024-09-16 16:40:00|41518.7|41516.3|41528.7|41526.3|41530.2|41527.8|41513.2|41510.8|1055
1726505100000|2024-09-16 16:45:00|41529.2|41526.8|41533.7|41531.3|41536.2|41533.8|41518.2|41515.8|354
1726505400000|2024-09-16 16:50:00|41533.2|41530.8|41521.2|41518.8|41534.2|41531.8|41517.2|41514.8|838
1726505700000|2024-09-16 16:55:00|41521.7|41519.3|41522.7|41520.3|41531.2|41528.8|41512.2|41509.8|313
1726506000000|2024-09-16 17:00:00|41522.8|41520.4|41506.8|41504.4|41525.8|41523.4|41504.3|41501.9|230
1726506300000|2024-09-16 17:05:00|41507.3|41504.9|41511.3|41508.9|41516.3|41513.9|41494.3|41491.9|1183
1726506600000|2024-09-16 17:10:00|41510.8|41508.4|41508.8|41506.4|41518.8|41516.4|41500.8|41498.4|303
1726506900000|2024-09-16 17:15:00|41509.3|41506.9|41530.8|41528.4|41534.8|41532.4|41506.8|41504.4|396
1726507200000|2024-09-16 17:20:00|41530.3|41527.9|41530.8|41528.4|41535.8|41533.4|41518.8|41516.4|107
1726507500000|2024-09-16 17:25:00|41531.3|41528.9|41522.3|41519.9|41538.8|41536.4|41494.8|41492.4|207
1726507800000|2024-09-16 17:30:00|41521.8|41519.4|41519.8|41517.4|41525.8|41523.4|41508.8|41506.4|713
1726508100000|2024-09-16 17:35:00|41519.3|41516.9|41564.8|41562.4|41568.8|41566.4|41517.8|41515.4|320
1726508400000|2024-09-16 17:40:00|41564.3|41561.9|41571.3|41568.9|41578.3|41575.9|41553.3|41550.9|744
1726508700000|2024-09-16 17:45:00|41571.8|41569.4|41554.8|41552.4|41575.8|41573.4|41542.3|41539.9|381
1726509000000|2024-09-16 17:50:00|41555.3|41552.9|41572.8|41570.4|41573.8|41571.4|41547.8|41545.4|297
1726509300000|2024-09-16 17:55:00|41573.3|41570.9|41580.8|41578.4|41584.3|41581.9|41569.8|41567.4|1248
1726509600000|2024-09-16 18:00:00|41581.3|41578.9|41569.3|41566.9|41585.3|41582.9|41565.8|41563.4|331
1726509900000|2024-09-16 18:05:00|41568.8|41566.4|41574.8|41572.4|41580.8|41578.4|41562.8|41560.4|206
1726510200000|2024-09-16 18:10:00|41575.3|41572.9|41573.3|41570.9|41587.8|41585.4|41572.8|41570.4|1520
1726510500000|2024-09-16 18:15:00|41573.8|41571.4|41574.8|41572.4|41575.8|41573.4|41563.3|41560.9|2121
1726510800000|2024-09-16 18:20:00|41575.3|41572.9|41578.8|41576.4|41590.3|41587.9|41569.8|41567.4|198
1726511100000|2024-09-16 18:25:00|41578.3|41575.9|41593.3|41590.9|41593.3|41590.9|41577.8|41575.4|215
1726511400000|2024-09-16 18:30:00|41592.8|41590.4|41606.3|41603.9|41607.3|41604.9|41587.3|41584.9|251
1726511700000|2024-09-16 18:35:00|41606.8|41604.4|41600.3|41597.9|41612.3|41609.9|41589.3|41586.9|325
1726512000000|2024-09-16 18:40:00|41600.8|41598.4|41596.3|41593.9|41601.3|41598.9|41569.3|41566.9|208
1726512300000|2024-09-16 18:45:00|41596.8|41594.4|41597.8|41595.4|41598.3|41595.9|41570.8|41568.4|1467
1726512600000|2024-09-16 18:50:00|41597.3|41594.9|41597.8|41595.4|41613.3|41610.9|41594.3|41591.9|539
1726512900000|2024-09-16 18:55:00|41597.3|41594.9|41643.3|41640.9|41644.8|41642.4|41597.3|41594.9|562
1726513200000|2024-09-16 19:00:00|41642.3|41639.9|41617.8|41615.4|41643.3|41640.9|41616.3|41613.9|283
1726513500000|2024-09-16 19:05:00|41617.3|41614.9|41622.3|41619.9|41633.8|41631.4|41610.3|41607.9|289
1726513800000|2024-09-16 19:10:00|41622.8|41620.4|41594.3|41591.9|41627.3|41624.9|41587.8|41585.4|286
1726514100000|2024-09-16 19:15:00|41593.8|41591.4|41601.8|41599.4|41608.8|41606.4|41589.8|41587.4|286
1726514400000|2024-09-16 19:20:00|41602.3|41599.9|41582.3|41579.9|41603.3|41600.9|41581.3|41578.9|258
1726514700000|2024-09-16 19:25:00|41582.8|41580.4|41596.3|41593.9|41597.3|41594.9|41580.8|41578.4|172
1726515000000|2024-09-16 19:30:00|41596.8|41594.4|41615.8|41613.4|41627.8|41625.4|41595.3|41592.9|1741
1726515300000|2024-09-16 19:35:00|41616.8|41614.4|41612.3|41609.9|41626.8|41624.4|41600.8|41598.4|2002
1726515600000|2024-09-16 19:40:00|41611.8|41609.4|41610.3|41607.9|41633.3|41630.9|41604.3|41601.9|305
1726515900000|2024-09-16 19:45:00|41609.8|41607.4|41612.8|41610.4|41624.3|41621.9|41609.3|41606.9|254
1726516200000|2024-09-16 19:50:00|41613.3|41610.9|41639.8|41637.4|41650.3|41647.9|41612.3|41609.9|1053
1726516500000|2024-09-16 19:55:00|41640.3|41637.9|41624.3|41621.9|41658.8|41656.4|41607.3|41604.9|2133
1726516800000|2024-09-16 20:00:00|41625.5|41620.7|41615|41610.2|41628.5|41623.7|41611|41606.2|519
1726517100000|2024-09-16 20:05:00|41614.5|41609.7|41622.5|41617.7|41626|41621.2|41612|41607.2|118
1726517400000|2024-09-16 20:10:00|41622|41617.2|41610.5|41605.7|41622.5|41617.7|41607.5|41602.7|105
1726517700000|2024-09-16 20:15:00|41611|41606.2|41609.6|41604.8|41616.5|41611.7|41607.6|41602.8|67
1726518000000|2024-09-16 20:20:00|41609.1|41604.3|41615.6|41610.8|41617.1|41612.3|41606.6|41601.8|38
1726518300000|2024-09-16 20:25:00|41616.1|41611.3|41613.6|41608.8|41617.6|41612.8|41611.6|41606.8|77
1726518600000|2024-09-16 20:30:00|41613.1|41608.3|41603.6|41598.8|41615.1|41610.3|41600.6|41595.8|100
1726518900000|2024-09-16 20:35:00|41603.1|41598.3|41605.6|41600.8|41609.1|41604.3|41603.1|41598.3|31
1726519200000|2024-09-16 20:40:00|41606.1|41601.3|41602.6|41597.8|41606.6|41601.8|41600.1|41595.3|21
1726519500000|2024-09-16 20:45:00|41603.1|41598.3|41604.6|41599.8|41607.1|41602.3|41601.6|41596.8|52
1726519800000|2024-09-16 20:50:00|41605.6|41600.8|41599.6|41594.8|41605.6|41600.8|41598.6|41593.8|24
1726520100000|2024-09-16 20:55:00|41599.1|41594.3|41601.1|41591.3|41602.1|41597.3|41592.6|41587.8|58
1726520400000|2024-09-16 21:00:00|41604.4|41594.6|41596.8|41587|41604.4|41594.6|41592.4|41582.6|0
1726520700000|2024-09-16 21:05:00|41595.4|41585.6|41595.1|41585.3|41596.2|41586.4|41590.2|41580.4|0
1726521000000|2024-09-16 21:10:00|41595|41585.2|41596.8|41587|41596.8|41587|41593.1|41583.3|0
1726521300000|2024-09-16 21:15:00|41596.3|41586.5|41596.5|41586.7|41598.4|41588.6|41596|41586.2|0
1726521600000|2024-09-16 21:20:00|41596.6|41586.8|41593.4|41583.6|41596.6|41586.8|41593.4|41583.6|0
1726521900000|2024-09-16 21:25:00|41593.5|41583.7|41588|41578.2|41593.5|41583.7|41585.4|41575.6|0
1726522200000|2024-09-16 21:30:00|41590.9|41581.1|41596.9|41587.1|41596.9|41587.1|41590.9|41581.1|0
1726522500000|2024-09-16 21:35:00|41597.1|41587.3|41597.7|41587.9|41598|41588.2|41593.2|41583.4|0
1726522800000|2024-09-16 21:40:00|41598.3|41588.5|41596.6|41586.8|41598.3|41588.5|41593.9|41584.1|0
1726523100000|2024-09-16 21:45:00|41598.7|41588.9|41599|41589.2|41599.8|41590|41597.1|41587.3|0
1726523400000|2024-09-16 21:50:00|41593.8|41584|41592.9|41583.1|41596.6|41586.8|41590.4|41580.6|0
1726523700000|2024-09-16 21:55:00|41595.1|41585.3|41595.3|41585.5|41604.5|41594.7|41593.7|41583.9|0
1726524000000|2024-09-16 22:00:00|41618.9|41614.1|41606.9|41602.1|41618.9|41614.1|41599.9|41595.1|46
1726524300000|2024-09-16 22:05:00|41606.4|41601.6|41613.9|41609.1|41614.4|41609.6|41604.4|41599.6|27
1726524600000|2024-09-16 22:10:00|41614.4|41609.6|41612.9|41608.1|41615.9|41611.1|41609.9|41605.1|6
1726524900000|2024-09-16 22:15:00|41612.4|41607.6|41625.9|41621.1|41629.4|41624.6|41611.4|41606.6|39
1726525200000|2024-09-16 22:20:00|41625.4|41620.6|41629.4|41624.6|41630.4|41625.6|41621.9|41617.1|14
1726525500000|2024-09-16 22:25:00|41628.9|41624.1|41622.4|41617.6|41633.4|41628.6|41619.4|41614.6|16
1726525800000|2024-09-16 22:30:00|41622.9|41618.1|41624.4|41619.6|41628.4|41623.6|41620.9|41616.1|11
1726526100000|2024-09-16 22:35:00|41623.9|41619.1|41627.4|41622.6|41627.4|41622.6|41622.9|41618.1|2
1726526400000|2024-09-16 22:40:00|41626.9|41622.1|41625.4|41620.6|41626.9|41622.1|41621.9|41617.1|7
1726526700000|2024-09-16 22:45:00|41624.9|41620.1|41623.4|41618.6|41627.9|41623.1|41620.9|41616.1|4
1726527000000|2024-09-16 22:50:00|41623.9|41619.1|41626.4|41621.6|41629.4|41624.6|41622.4|41617.6|10
1726527300000|2024-09-16 22:55:00|41626.9|41622.1|41620.4|41615.6|41626.9|41622.1|41618.9|41614.1|7
1726527600000|2024-09-16 23:00:00|41620.9|41616.1|41616.4|41611.6|41628.4|41623.6|41615.9|41611.1|62
1726527900000|2024-09-16 23:05:00|41615.9|41611.1|41609.9|41605.1|41620.4|41615.6|41608.9|41604.1|15
1726528200000|2024-09-16 23:10:00|41609.4|41604.6|41600.4|41595.6|41609.4|41604.6|41596.9|41592.1|13
1726528500000|2024-09-16 23:15:00|41600.9|41596.1|41608.9|41604.1|41610.4|41605.6|41600.4|41595.6|7
1726528800000|2024-09-16 23:20:00|41609.4|41604.6|41606.9|41602.1|41609.9|41605.1|41602.9|41598.1|7
1726529100000|2024-09-16 23:25:00|41607.4|41602.6|41611.4|41606.6|41620.4|41615.6|41602.4|41597.6|15
1726529400000|2024-09-16 23:30:00|41611.9|41607.1|41609.4|41604.6|41618.4|41613.6|41606.4|41601.6|5
1726529700000|2024-09-16 23:35:00|41608.9|41604.1|41607.4|41602.6|41609.4|41604.6|41604.4|41599.6|0
1726530000000|2024-09-16 23:40:00|41606.9|41602.1|41605.4|41600.6|41610.4|41605.6|41604.4|41599.6|1
1726530300000|2024-09-16 23:45:00|41605.9|41601.1|41607.9|41603.1|41608.9|41604.1|41603.9|41599.1|7
1726530600000|2024-09-16 23:50:00|41608.4|41603.6|41608.9|41604.1|41613.9|41609.1|41607.9|41603.1|3
1726530900000|2024-09-16 23:55:00|41608.4|41603.6|41603.9|41599.1|41608.9|41604.1|41600.4|41595.6|12
1726531200000|2024-09-17 00:00:00|41602.4|41597.6|41605.4|41600.6|41616.9|41612.1|41599.4|41594.6|12
1726531500000|2024-09-17 00:05:00|41605.9|41601.1|41598.4|41593.6|41607.4|41602.6|41598.4|41593.6|12
1726531800000|2024-09-17 00:10:00|41598.9|41594.1|41598.4|41593.6|41604.4|41599.6|41594.9|41590.1|5
1726532100000|2024-09-17 00:15:00|41597.9|41593.1|41599.4|41594.6|41600.4|41595.6|41594.4|41589.6|15
1726532400000|2024-09-17 00:20:00|41598.4|41593.6|41593.9|41589.1|41601.9|41597.1|41592.9|41588.1|9
1726532700000|2024-09-17 00:25:00|41594.4|41589.6|41590.9|41586.1|41598.9|41594.1|41587.9|41583.1|21
1726533000000|2024-09-17 00:30:00|41590.4|41585.6|41589.4|41584.6|41593.4|41588.6|41582.4|41577.6|12
1726533300000|2024-09-17 00:35:00|41588.9|41584.1|41586.9|41582.1|41589.9|41585.1|41582.9|41578.1|13
1726533600000|2024-09-17 00:40:00|41586.4|41581.6|41579.9|41575.1|41586.9|41582.1|41578.4|41573.6|10
1726533900000|2024-09-17 00:45:00|41580.4|41575.6|41580.4|41575.6|41586.4|41581.6|41578.9|41574.1|17
1726534200000|2024-09-17 00:50:00|41580.9|41576.1|41584.4|41579.6|41587.9|41583.1|41580.4|41575.6|21
1726534500000|2024-09-17 00:55:00|41584.9|41580.1|41582.4|41577.6|41588.4|41583.6|41581.9|41577.1|6
1726534800000|2024-09-17 01:00:00|41581.4|41576.6|41587.9|41583.1|41590.4|41585.6|41578.9|41574.1|20
1726535100000|2024-09-17 01:05:00|41587.4|41582.6|41584.9|41580.1|41588.4|41583.6|41582.9|41578.1|2
1726535400000|2024-09-17 01:10:00|41585.4|41580.6|41585.4|41580.6|41591.4|41586.6|41584.9|41580.1|3
1726535700000|2024-09-17 01:15:00|41585.9|41581.1|41586.4|41581.6|41594.4|41589.6|41581.9|41577.1|4
1726536000000|2024-09-17 01:20:00|41586.9|41582.1|41582.9|41578.1|41587.4|41582.6|41577.9|41573.1|90
1726536300000|2024-09-17 01:25:00|41582.4|41577.6|41583.9|41579.1|41586.4|41581.6|41578.9|41574.1|7
1726536600000|2024-09-17 01:30:00|41583.4|41578.6|41593.9|41589.1|41595.4|41590.6|41583.4|41578.6|13
1726536900000|2024-09-17 01:35:00|41594.4|41589.6|41595.4|41590.6|41595.9|41591.1|41589.4|41584.6|10
1726537200000|2024-09-17 01:40:00|41594.9|41590.1|41604.4|41599.6|41605.9|41601.1|41594.4|41589.6|8
1726537500000|2024-09-17 01:45:00|41604.9|41600.1|41600.4|41595.6|41607.9|41603.1|41594.4|41589.6|20
1726537800000|2024-09-17 01:50:00|41599.9|41595.1|41594.4|41589.6|41600.9|41596.1|41590.4|41585.6|5
1726538100000|2024-09-17 01:55:00|41594.9|41590.1|41603.9|41599.1|41603.9|41599.1|41594.4|41589.6|21
1726538400000|2024-09-17 02:00:00|41603.4|41598.6|41601.4|41596.6|41604.4|41599.6|41597.4|41592.6|9
1726538700000|2024-09-17 02:05:00|41600.9|41596.1|41589.9|41585.1|41601.4|41596.6|41587.9|41583.1|77
1726539000000|2024-09-17 02:10:00|41589.4|41584.6|41592.9|41588.1|41595.4|41590.6|41587.4|41582.6|8
1726539300000|2024-09-17 02:15:00|41593.4|41588.6|41591.4|41586.6|41595.4|41590.6|41587.4|41582.6|8
1726539600000|2024-09-17 02:20:00|41591.9|41587.1|41588.4|41583.6|41595.4|41590.6|41586.9|41582.1|6
1726539900000|2024-09-17 02:25:00|41587.9|41583.1|41589.9|41585.1|41595.4|41590.6|41587.9|41583.1|61
1726540200000|2024-09-17 02:30:00|41589.4|41584.6|41585.9|41581.1|41591.4|41586.6|41584.9|41580.1|10
1726540500000|2024-09-17 02:35:00|41585.4|41580.6|41586.9|41582.1|41589.9|41585.1|41582.4|41577.6|11
1726540800000|2024-09-17 02:40:00|41587.4|41582.6|41590.4|41585.6|41591.4|41586.6|41585.4|41580.6|10
1726541100000|2024-09-17 02:45:00|41589.9|41585.1|41593.9|41589.1|41593.9|41589.1|41587.4|41582.6|12
1726541400000|2024-09-17 02:50:00|41594.4|41589.6|41594.9|41590.1|41598.4|41593.6|41593.9|41589.1|9
1726541700000|2024-09-17 02:55:00|41595.4|41590.6|41596.9|41592.1|41601.9|41597.1|41593.9|41589.1|9
1726542000000|2024-09-17 03:00:00|41597.4|41592.6|41595.9|41591.1|41599.9|41595.1|41594.4|41589.6|13
1726542300000|2024-09-17 03:05:00|41596.4|41591.6|41601.4|41596.6|41602.9|41598.1|41596.4|41591.6|18
1726542600000|2024-09-17 03:10:00|41600.9|41596.1|41591.4|41586.6|41601.4|41596.6|41591.4|41586.6|10
1726542900000|2024-09-17 03:15:00|41590.9|41586.1|41585.4|41580.6|41593.9|41589.1|41584.9|41580.1|10
1726543200000|2024-09-17 03:20:00|41584.9|41580.1|41586.4|41581.6|41587.9|41583.1|41584.4|41579.6|14
1726543500000|2024-09-17 03:25:00|41586.9|41582.1|41585.9|41581.1|41587.4|41582.6|41583.4|41578.6|36
1726543800000|2024-09-17 03:30:00|41585.4|41580.6|41600.4|41595.6|41602.4|41597.6|41585.4|41580.6|23
1726544100000|2024-09-17 03:35:00|41599.9|41595.1|41587.9|41583.1|41600.4|41595.6|41587.4|41582.6|24
1726544400000|2024-09-17 03:40:00|41589.4|41584.6|41594.4|41589.6|41595.9|41591.1|41583.4|41578.6|9
1726544700000|2024-09-17 03:45:00|41593.9|41589.1|41592.9|41588.1|41596.9|41592.1|41590.4|41585.6|6
1726545000000|2024-09-17 03:50:00|41593.4|41588.6|41593.4|41588.6|41596.4|41591.6|41592.4|41587.6|4
1726545300000|2024-09-17 03:55:00|41593.9|41589.1|41596.4|41591.6|41597.9|41593.1|41588.9|41584.1|17
1726545600000|2024-09-17 04:00:00|41595.9|41591.1|41592.4|41587.6|41597.9|41593.1|41589.4|41584.6|6
1726545900000|2024-09-17 04:05:00|41592.9|41588.1|41596.4|41591.6|41598.9|41594.1|41592.4|41587.6|17
1726546200000|2024-09-17 04:10:00|41595.9|41591.1|41598.9|41594.1|41600.9|41596.1|41595.9|41591.1|6
1726546500000|2024-09-17 04:15:00|41599.4|41594.6|41599.4|41594.6|41600.4|41595.6|41597.4|41592.6|6
1726546800000|2024-09-17 04:20:00|41600.4|41595.6|41596.4|41591.6|41600.4|41595.6|41590.9|41586.1|9
1726547100000|2024-09-17 04:25:00|41595.9|41591.1|41596.9|41592.1|41599.9|41595.1|41595.9|41591.1|5
1726547400000|2024-09-17 04:30:00|41597.4|41592.6|41598.4|41593.6|41598.9|41594.1|41595.4|41590.6|7
1726547700000|2024-09-17 04:35:00|41597.9|41593.1|41599.4|41594.6|41604.4|41599.6|41597.9|41593.1|34
1726548000000|2024-09-17 04:40:00|41599.9|41595.1|41602.9|41598.1|41605.4|41600.6|41597.4|41592.6|8
1726548300000|2024-09-17 04:45:00|41602.4|41597.6|41610.4|41605.6|41610.4|41605.6|41602.4|41597.6|21
1726548600000|2024-09-17 04:50:00|41609.9|41605.1|41604.4|41599.6|41610.4|41605.6|41603.4|41598.6|12
1726548900000|2024-09-17 04:55:00|41604.9|41600.1|41610.4|41605.6|41611.4|41606.6|41604.9|41600.1|11
1726549200000|2024-09-17 05:00:00|41609.9|41605.1|41606.9|41602.1|41614.4|41609.6|41606.9|41602.1|22
1726549500000|2024-09-17 05:05:00|41606.4|41601.6|41609.4|41604.6|41610.4|41605.6|41604.9|41600.1|11
1726549800000|2024-09-17 05:10:00|41609.9|41605.1|41604.4|41599.6|41610.4|41605.6|41603.9|41599.1|12
1726550100000|2024-09-17 05:15:00|41604.9|41600.1|41606.9|41602.1|41610.4|41605.6|41604.4|41599.6|10
1726550400000|2024-09-17 05:20:00|41606.4|41601.6|41606.9|41602.1|41608.4|41603.6|41603.4|41598.6|4
1726550700000|2024-09-17 05:25:00|41607.4|41602.6|41605.4|41600.6|41609.4|41604.6|41603.4|41598.6|5
1726551000000|2024-09-17 05:30:00|41605.9|41601.1|41608.4|41603.6|41610.4|41605.6|41603.4|41598.6|7
1726551300000|2024-09-17 05:35:00|41607.9|41603.1|41605.4|41600.6|41608.9|41604.1|41603.4|41598.6|9
1726551600000|2024-09-17 05:40:00|41605.9|41601.1|41606.9|41602.1|41608.4|41603.6|41604.9|41600.1|12
1726551900000|2024-09-17 05:45:00|41607.4|41602.6|41609.9|41605.1|41611.9|41607.1|41602.9|41598.1|14
1726552200000|2024-09-17 05:50:00|41610.4|41605.6|41613.4|41608.6|41615.9|41611.1|41608.4|41603.6|38
1726552500000|2024-09-17 05:55:00|41612.9|41608.1|41616.4|41611.6|41617.4|41612.6|41609.9|41605.1|21
1726552800000|2024-09-17 06:00:00|41615.8|41612.2|41626.8|41623.2|41632.8|41629.2|41615.8|41612.2|46
1726553100000|2024-09-17 06:05:00|41627.3|41623.7|41622.3|41618.7|41630.3|41626.7|41615.3|41611.7|23
1726553400000|2024-09-17 06:10:00|41622.8|41619.2|41625.8|41622.2|41627.8|41624.2|41620.8|41617.2|9
1726553700000|2024-09-17 06:15:00|41626.3|41622.7|41622.8|41619.2|41626.8|41623.2|41618.8|41615.2|28
1726554000000|2024-09-17 06:20:00|41623.3|41619.7|41620.8|41617.2|41623.8|41620.2|41620.8|41617.2|7
1726554300000|2024-09-17 06:25:00|41621.3|41617.7|41622.8|41619.2|41624.8|41621.2|41620.8|41617.2|13
1726554600000|2024-09-17 06:30:00|41623.3|41619.7|41633.3|41629.7|41633.8|41630.2|41619.8|41616.2|14
1726554900000|2024-09-17 06:35:00|41633.8|41630.2|41634.8|41631.2|41638.3|41634.7|41632.3|41628.7|97
1726555200000|2024-09-17 06:40:00|41634.3|41630.7|41632.8|41629.2|41635.8|41632.2|41631.8|41628.2|11
1726555500000|2024-09-17 06:45:00|41633.3|41629.7|41636.3|41632.7|41637.8|41634.2|41632.8|41629.2|41
1726555800000|2024-09-17 06:50:00|41636.8|41633.2|41640.3|41636.7|41640.3|41636.7|41633.3|41629.7|14
1726556100000|2024-09-17 06:55:00|41640.8|41637.2|41646.3|41642.7|41647.8|41644.2|41638.8|41635.2|107
1726556400000|2024-09-17 07:00:00|41647.3|41643.7|41644.8|41641.2|41650.8|41647.2|41638.8|41635.2|20
1726556700000|2024-09-17 07:05:00|41644.3|41640.7|41645.8|41642.2|41649.8|41646.2|41639.8|41636.2|14
1726557000000|2024-09-17 07:10:00|41646.3|41642.7|41644.3|41640.7|41651.3|41647.7|41642.8|41639.2|17
1726557300000|2024-09-17 07:15:00|41643.8|41640.2|41665.8|41662.2|41673.8|41670.2|41642.8|41639.2|256
1726557600000|2024-09-17 07:20:00|41666.3|41662.7|41656.8|41653.2|41670.3|41666.7|41646.8|41643.2|54
1726557900000|2024-09-17 07:25:00|41656.3|41652.7|41659.3|41655.7|41664.8|41661.2|41649.8|41646.2|51
1726558200000|2024-09-17 07:30:00|41659.8|41656.2|41659.8|41656.2|41664.3|41660.7|41654.8|41651.2|31
1726558500000|2024-09-17 07:35:00|41659.3|41655.7|41676.3|41672.7|41677.3|41673.7|41659.3|41655.7|33
1726558800000|2024-09-17 07:40:00|41676.8|41673.2|41686.3|41682.7|41692.3|41688.7|41672.8|41669.2|87
1726559100000|2024-09-17 07:45:00|41685.8|41682.2|41674.8|41671.2|41685.8|41682.2|41669.8|41666.2|20
1726559400000|2024-09-17 07:50:00|41674.3|41670.7|41658.8|41655.2|41675.8|41672.2|41654.8|41651.2|49
1726559700000|2024-09-17 07:55:00|41658.3|41654.7|41665.8|41662.2|41671.3|41667.7|41656.3|41652.7|34
1726560000000|2024-09-17 08:00:00|41667.3|41663.7|41674.3|41670.7|41686.3|41682.7|41664.8|41661.2|37
1726560300000|2024-09-17 08:05:00|41673.8|41670.2|41674.3|41670.7|41680.3|41676.7|41671.8|41668.2|25
1726560600000|2024-09-17 08:10:00|41674.8|41671.2|41675.3|41671.7|41682.3|41678.7|41673.8|41670.2|23
1726560900000|2024-09-17 08:15:00|41675.8|41672.2|41683.8|41680.2|41686.3|41682.7|41670.3|41666.7|121
1726561200000|2024-09-17 08:20:00|41683.3|41679.7|41681.8|41678.2|41685.8|41682.2|41680.8|41677.2|30
1726561500000|2024-09-17 08:25:00|41682.3|41678.7|41677.8|41674.2|41686.3|41682.7|41673.3|41669.7|89
1726561800000|2024-09-17 08:30:00|41678.3|41674.7|41684.8|41681.2|41689.8|41686.2|41677.8|41674.2|44
1726562100000|2024-09-17 08:35:00|41685.3|41681.7|41694.3|41690.7|41698.8|41695.2|41682.8|41679.2|49
1726562400000|2024-09-17 08:40:00|41693.8|41690.2|41695.8|41692.2|41698.3|41694.7|41689.8|41686.2|41
1726562700000|2024-09-17 08:45:00|41696.3|41692.7|41686.3|41682.7|41696.8|41693.2|41685.8|41682.2|82
1726563000000|2024-09-17 08:50:00|41686.8|41683.2|41696.8|41693.2|41696.8|41693.2|41683.8|41680.2|37
1726563300000|2024-09-17 08:55:00|41697.3|41693.7|41697.3|41693.7|41703.3|41699.7|41694.8|41691.2|88
1726563600000|2024-09-17 09:00:00|41697.8|41694.2|41700.8|41697.2|41703.3|41699.7|41694.8|41691.2|72
1726563900000|2024-09-17 09:05:00|41699.8|41696.2|41711.8|41708.2|41718.3|41714.7|41699.3|41695.7|76
1726564200000|2024-09-17 09:10:00|41711.3|41707.7|41713.8|41710.2|41725.8|41722.2|41710.8|41707.2|67
1726564500000|2024-09-17 09:15:00|41714.3|41710.7|41708.8|41705.2|41718.3|41714.7|41706.3|41702.7|39
1726564800000|2024-09-17 09:20:00|41709.3|41705.7|41704.3|41700.7|41711.3|41707.7|41701.3|41697.7|11
1726565100000|2024-09-17 09:25:00|41703.8|41700.2|41705.8|41702.2|41708.8|41705.2|41700.3|41696.7|78
1726565400000|2024-09-17 09:30:00|41706.3|41702.7|41709.3|41705.7|41713.3|41709.7|41705.8|41702.2|21
1726565700000|2024-09-17 09:35:00|41709.8|41706.2|41718.3|41714.7|41721.3|41717.7|41709.3|41705.7|86
1726566000000|2024-09-17 09:40:00|41717.8|41714.2|41722.3|41718.7|41726.8|41723.2|41717.3|41713.7|66
1726566300000|2024-09-17 09:45:00|41721.8|41718.2|41723.3|41719.7|41725.8|41722.2|41721.3|41717.7|60
1726566600000|2024-09-17 09:50:00|41723.8|41720.2|41729.8|41726.2|41730.8|41727.2|41720.8|41717.2|387
1726566900000|2024-09-17 09:55:00|41730.3|41726.7|41721.3|41717.7|41730.8|41727.2|41718.8|41715.2|118
1726567200000|2024-09-17 10:00:00|41720.8|41717.2|41736.8|41733.2|41737.8|41734.2|41720.3|41716.7|112
1726567500000|2024-09-17 10:05:00|41737.8|41734.2|41744.3|41740.7|41745.8|41742.2|41734.3|41730.7|256
1726567800000|2024-09-17 10:10:00|41744.8|41741.2|41745.3|41741.7|41750.3|41746.7|41739.3|41735.7|413
1726568100000|2024-09-17 10:15:00|41744.8|41741.2|41740.3|41736.7|41745.3|41741.7|41735.8|41732.2|139
1726568400000|2024-09-17 10:20:00|41741.3|41737.7|41743.8|41740.2|41746.3|41742.7|41735.8|41732.2|74
1726568700000|2024-09-17 10:25:00|41744.3|41740.7|41742.8|41739.2|41749.3|41745.7|41740.8|41737.2|46
1726569000000|2024-09-17 10:30:00|41743.3|41739.7|41744.3|41740.7|41748.3|41744.7|41739.8|41736.2|16
1726569300000|2024-09-17 10:35:00|41744.8|41741.2|41736.3|41732.7|41747.8|41744.2|41735.8|41732.2|30
1726569600000|2024-09-17 10:40:00|41736.8|41733.2|41728.8|41725.2|41741.8|41738.2|41728.3|41724.7|70
1726569900000|2024-09-17 10:45:00|41729.3|41725.7|41726.8|41723.2|41736.8|41733.2|41726.3|41722.7|79
1726570200000|2024-09-17 10:50:00|41726.3|41722.7|41719.8|41716.2|41730.3|41726.7|41718.8|41715.2|33
1726570500000|2024-09-17 10:55:00|41720.3|41716.7|41720.3|41716.7|41723.8|41720.2|41716.8|41713.2|12
1726570800000|2024-09-17 11:00:00|41720.8|41717.2|41716.8|41713.2|41721.8|41718.2|41710.3|41706.7|47
1726571100000|2024-09-17 11:05:00|41717.3|41713.7|41717.8|41714.2|41720.8|41717.2|41709.3|41705.7|29
1726571400000|2024-09-17 11:10:00|41717.3|41713.7|41722.8|41719.2|41726.3|41722.7|41712.8|41709.2|130
1726571700000|2024-09-17 11:15:00|41722.3|41718.7|41705.3|41701.7|41722.8|41719.2|41703.3|41699.7|57
1726572000000|2024-09-17 11:20:00|41705.8|41702.2|41709.3|41705.7|41710.3|41706.7|41702.3|41698.7|71
1726572300000|2024-09-17 11:25:00|41708.8|41705.2|41703.3|41699.7|41709.3|41705.7|41700.3|41696.7|116
1726572600000|2024-09-17 11:30:00|41703.8|41700.2|41700.3|41696.7|41715.8|41712.2|41700.3|41696.7|228
1726572900000|2024-09-17 11:35:00|41699.8|41696.2|41705.3|41701.7|41705.3|41701.7|41691.8|41688.2|188
1726573200000|2024-09-17 11:40:00|41704.8|41701.2|41718.3|41714.7|41719.8|41716.2|41704.3|41700.7|154
1726573500000|2024-09-17 11:45:00|41717.8|41714.2|41737.3|41733.7|41737.3|41733.7|41717.8|41714.2|173
1726573800000|2024-09-17 11:50:00|41736.8|41733.2|41756.3|41752.7|41765.8|41762.2|41735.3|41731.7|928
1726574100000|2024-09-17 11:55:00|41755.8|41752.2|41748.3|41744.7|41767.3|41763.7|41748.3|41744.7|198
1726574400000|2024-09-17 12:00:00|41749.3|41745.7|41763.3|41759.7|41770.3|41766.7|41748.8|41745.2|246
1726574700000|2024-09-17 12:05:00|41762.8|41759.2|41761.8|41758.2|41768.3|41764.7|41755.3|41751.7|168
1726575000000|2024-09-17 12:10:00|41761.3|41757.7|41745.8|41742.2|41762.8|41759.2|41744.3|41740.7|165
1726575300000|2024-09-17 12:15:00|41745.3|41741.7|41742.3|41738.7|41748.3|41744.7|41732.8|41729.2|218
1726575600000|2024-09-17 12:20:00|41742.8|41739.2|41738.3|41734.7|41746.3|41742.7|41729.8|41726.2|295
1726575900000|2024-09-17 12:25:00|41738.8|41735.2|41740.8|41737.2|41750.8|41747.2|41735.3|41731.7|834
1726576200000|2024-09-17 12:30:00|41741.3|41737.7|41732.8|41729.2|41770.3|41766.7|41729.8|41726.2|1275
1726576500000|2024-09-17 12:35:00|41733.3|41729.7|41733.3|41729.7|41769.8|41766.2|41731.3|41727.7|524
1726576800000|2024-09-17 12:40:00|41733.8|41730.2|41738.3|41734.7|41753.3|41749.7|41727.3|41723.7|237
1726577100000|2024-09-17 12:45:00|41738.8|41735.2|41743.8|41740.2|41750.8|41747.2|41732.3|41728.7|202
1726577400000|2024-09-17 12:50:00|41744.3|41740.7|41747.3|41743.7|41753.3|41749.7|41734.8|41731.2|209
1726577700000|2024-09-17 12:55:00|41747.8|41744.2|41763.3|41759.7|41764.8|41761.2|41745.3|41741.7|223
1726578000000|2024-09-17 13:00:00|41762.8|41759.2|41767.3|41763.7|41768.3|41764.7|41755.3|41751.7|163
1726578300000|2024-09-17 13:05:00|41768.3|41764.7|41765.3|41761.7|41774.8|41771.2|41758.8|41755.2|297
1726578600000|2024-09-17 13:10:00|41765.8|41762.2|41756.3|41752.7|41768.3|41764.7|41753.3|41749.7|237
1726578900000|2024-09-17 13:15:00|41753.8|41750.2|41754.3|41750.7|41761.8|41758.2|41747.3|41743.7|490
1726579200000|2024-09-17 13:20:00|41754.8|41751.2|41760.8|41757.2|41772.8|41769.2|41725.8|41722.2|792
1726579500000|2024-09-17 13:25:00|41759.3|41755.7|41721.8|41718.2|41767.3|41763.7|41720.8|41717.2|1109
1726579800000|2024-09-17 13:30:00|41721.2|41718.8|41742.2|41739.8|41789.7|41787.3|41678.7|41676.3|6560
1726580100000|2024-09-17 13:35:00|41742.7|41740.3|41724.7|41722.3|41772.7|41770.3|41698.7|41696.3|3154
1726580400000|2024-09-17 13:40:00|41725.7|41723.3|41745.7|41743.3|41748.2|41745.8|41685.2|41682.8|1979
1726580700000|2024-09-17 13:45:00|41745.2|41742.8|41706.2|41703.8|41769.7|41767.3|41687.7|41685.3|4173
1726581000000|2024-09-17 13:50:00|41708.2|41705.8|41684.2|41681.8|41720.7|41718.3|41680.2|41677.8|2920
1726581300000|2024-09-17 13:55:00|41685.2|41682.8|41657.7|41655.3|41696.2|41693.8|41640.7|41638.3|2132
1726581600000|2024-09-17 14:00:00|41658.2|41655.8|41684.7|41682.3|41688.7|41686.3|41645.7|41643.3|2416
1726581900000|2024-09-17 14:05:00|41684.2|41681.8|41769.7|41767.3|41780.7|41778.3|41670.7|41668.3|3640
1726582200000|2024-09-17 14:10:00|41769.2|41766.8|41772.7|41770.3|41799.2|41796.8|41753.7|41751.3|2528
1726582500000|2024-09-17 14:15:00|41772.2|41769.8|41813.2|41810.8|41814.2|41811.8|41772.2|41769.8|1324
1726582800000|2024-09-17 14:20:00|41812|41809.6|41834|41831.6|41838|41835.6|41793.5|41791.1|2012
1726583100000|2024-09-17 14:25:00|41833.5|41831.1|41803.5|41801.1|41836|41833.6|41788|41785.6|1353
1726583400000|2024-09-17 14:30:00|41804|41801.6|41768.5|41766.1|41815.5|41813.1|41761|41758.6|2489
1726583700000|2024-09-17 14:35:00|41769.5|41767.1|41791|41788.6|41792.5|41790.1|41747.5|41745.1|1705
1726584000000|2024-09-17 14:40:00|41788.5|41786.1|41775.5|41773.1|41808|41805.6|41773.5|41771.1|1052
1726584300000|2024-09-17 14:45:00|41776|41773.6|41816|41813.6|41819.5|41817.1|41773|41770.6|2280
1726584600000|2024-09-17 14:50:00|41815.5|41813.1|41780.5|41778.1|41818.5|41816.1|41777|41774.6|1237
1726584900000|2024-09-17 14:55:00|41779|41776.6|41713.5|41711.1|41785|41782.6|41689.5|41687.1|2477
1726585200000|2024-09-17 15:00:00|41717|41714.6|41741.5|41739.1|41789|41786.6|41711.5|41709.1|2225
1726585500000|2024-09-17 15:05:00|41741|41738.6|41770|41767.6|41786|41783.6|41739.5|41737.1|971
1726585800000|2024-09-17 15:10:00|41771.5|41769.1|41771|41768.6|41773|41770.6|41750.5|41748.1|1147
1726586100000|2024-09-17 15:15:00|41771.5|41769.1|41799|41796.6|41810.5|41808.1|41757.5|41755.1|1267
1726586400000|2024-09-17 15:20:00|41799.5|41797.1|41803|41800.6|41806.5|41804.1|41766.5|41764.1|1047
1726586700000|2024-09-17 15:25:00|41802.5|41800.1|41776|41773.6|41811|41808.6|41758.5|41756.1|952
1726587000000|2024-09-17 15:30:00|41777|41774.6|41781|41778.6|41799.5|41797.1|41770.5|41768.1|1241
1726587300000|2024-09-17 15:35:00|41782.5|41780.1|41786.5|41784.1|41796.5|41794.1|41772.5|41770.1|491
1726587600000|2024-09-17 15:40:00|41785.8|41783.4|41750.8|41748.4|41787.3|41784.9|41749.3|41746.9|998
1726587900000|2024-09-17 15:45:00|41751.3|41748.9|41731.3|41728.9|41756.3|41753.9|41726.3|41723.9|897
1726588200000|2024-09-17 15:50:00|41731.8|41729.4|41723.8|41721.4|41741.3|41738.9|41720.8|41718.4|1094
1726588500000|2024-09-17 15:55:00|41724.3|41721.9|41711.8|41709.4|41733.8|41731.4|41710.3|41707.9|847
1726588800000|2024-09-17 16:00:00|41713.8|41711.4|41709.8|41707.4|41729.8|41727.4|41694.3|41691.9|1058
1726589100000|2024-09-17 16:05:00|41710.3|41707.9|41691.8|41689.4|41721.3|41718.9|41690.8|41688.4|1070
1726589400000|2024-09-17 16:10:00|41692.3|41689.9|41694.3|41691.9|41701.3|41698.9|41689.8|41687.4|551
1726589700000|2024-09-17 16:15:00|41695.3|41692.9|41671.8|41669.4|41695.3|41692.9|41647.3|41644.9|1236
1726590000000|2024-09-17 16:20:00|41672.3|41669.9|41647.3|41644.9|41677.8|41675.4|41613.8|41611.4|3416
1726590300000|2024-09-17 16:25:00|41647.8|41645.4|41671.3|41668.9|41675.8|41673.4|41624.8|41622.4|1365
1726590600000|2024-09-17 16:30:00|41671.8|41669.4|41647.8|41645.4|41671.8|41669.4|41638.8|41636.4|741
1726590900000|2024-09-17 16:35:00|41647.3|41644.9|41633.3|41630.9|41660.3|41657.9|41617.8|41615.4|523
1726591200000|2024-09-17 16:40:00|41632.8|41630.4|41595.8|41593.4|41641.3|41638.9|41581.3|41578.9|1454
1726591500000|2024-09-17 16:45:00|41596.8|41594.4|41492.3|41489.9|41600.8|41598.4|41484.8|41482.4|3099
1726591800000|2024-09-17 16:50:00|41492.8|41490.4|41544.8|41542.4|41551.3|41548.9|41460.3|41457.9|3668
1726592100000|2024-09-17 16:55:00|41545.3|41542.9|41532.8|41530.4|41596.8|41594.4|41512.8|41510.4|1732
1726592400000|2024-09-17 17:00:00|41531.8|41529.4|41544.3|41541.9|41570.3|41567.9|41529.8|41527.4|1191
1726592700000|2024-09-17 17:05:00|41544.8|41542.4|41554.8|41552.4|41561.8|41559.4|41532.8|41530.4|529
1726593000000|2024-09-17 17:10:00|41552.3|41549.9|41550.3|41547.9|41569.8|41567.4|41521.8|41519.4|817
1726593300000|2024-09-17 17:15:00|41552.3|41549.9|41561.8|41559.4|41575.3|41572.9|41534.3|41531.9|1054
1726593600000|2024-09-17 17:20:00|41562.3|41559.9|41609.3|41606.9|41617.8|41615.4|41562.3|41559.9|966
1726593900000|2024-09-17 17:25:00|41608.8|41606.4|41591.3|41588.9|41621.3|41618.9|41587.3|41584.9|746
1726594200000|2024-09-17 17:30:00|41591.8|41589.4|41563.3|41560.9|41614.3|41611.9|41557.3|41554.9|675
1726594500000|2024-09-17 17:35:00|41562.8|41560.4|41572.3|41569.9|41594.3|41591.9|41558.3|41555.9|503
1726594800000|2024-09-17 17:40:00|41571.3|41568.9|41521.8|41519.4|41572.3|41569.9|41506.3|41503.9|1166
1726595100000|2024-09-17 17:45:00|41521.3|41518.9|41582.8|41580.4|41585.3|41582.9|41477.3|41474.9|1543
1726595400000|2024-09-17 17:50:00|41582.3|41579.9|41624.3|41621.9|41632.3|41629.9|41576.3|41573.9|979
1726595700000|2024-09-17 17:55:00|41623.3|41620.9|41610.3|41607.9|41625.8|41623.4|41595.3|41592.9|434
1726596000000|2024-09-17 18:00:00|41609.8|41607.4|41623.3|41620.9|41628.8|41626.4|41594.8|41592.4|545
1726596300000|2024-09-17 18:05:00|41623.8|41621.4|41645.3|41642.9|41647.3|41644.9|41614.3|41611.9|610
1726596600000|2024-09-17 18:10:00|41645.8|41643.4|41610.3|41607.9|41651.8|41649.4|41608.3|41605.9|642
1726596900000|2024-09-17 18:15:00|41610.8|41608.4|41614.3|41611.9|41634.8|41632.4|41598.3|41595.9|1145
1726597200000|2024-09-17 18:20:00|41613.8|41611.4|41622.3|41619.9|41637.8|41635.4|41602.3|41599.9|573
1726597500000|2024-09-17 18:25:00|41622.8|41620.4|41596.3|41593.9|41624.8|41622.4|41577.3|41574.9|661
1726597800000|2024-09-17 18:30:00|41596.8|41594.4|41601.3|41598.9|41612.8|41610.4|41571.3|41568.9|601
1726598100000|2024-09-17 18:35:00|41597.3|41594.9|41608.8|41606.4|41612.3|41609.9|41592.3|41589.9|680
1726598400000|2024-09-17 18:40:00|41609.3|41606.9|41597.3|41594.9|41618.3|41615.9|41594.3|41591.9|598
1726598700000|2024-09-17 18:45:00|41597.8|41595.4|41527.3|41524.9|41597.8|41595.4|41500.3|41497.9|2507
1726599000000|2024-09-17 18:50:00|41526.8|41524.4|41553.3|41550.9|41554.3|41551.9|41504.3|41501.9|994
1726599300000|2024-09-17 18:55:00|41552.8|41550.4|41568.8|41566.4|41578.3|41575.9|41542.3|41539.9|1101
1726599600000|2024-09-17 19:00:00|41568.3|41565.9|41542.8|41540.4|41582.8|41580.4|41541.8|41539.4|1014
1726599900000|2024-09-17 19:05:00|41542.3|41539.9|41552.3|41549.9|41554.8|41552.4|41531.3|41528.9|354
1726600200000|2024-09-17 19:10:00|41551.8|41549.4|41576.3|41573.9|41576.8|41574.4|41544.8|41542.4|529
1726600500000|2024-09-17 19:15:00|41575.3|41572.9|41565.3|41562.9|41586.8|41584.4|41557.8|41555.4|677
1726600800000|2024-09-17 19:20:00|41564.8|41562.4|41521.3|41518.9|41567.3|41564.9|41509.3|41506.9|596
1726601100000|2024-09-17 19:25:00|41521.8|41519.4|41566.3|41563.9|41567.8|41565.4|41521.8|41519.4|797
1726601400000|2024-09-17 19:30:00|41565.3|41562.9|41545.3|41542.9|41565.3|41562.9|41530.3|41527.9|692
1726601700000|2024-09-17 19:35:00|41544.8|41542.4|41549.3|41546.9|41552.3|41549.9|41518.3|41515.9|657
1726602000000|2024-09-17 19:40:00|41549.8|41547.4|41533.3|41530.9|41568.3|41565.9|41530.3|41527.9|693
1726602300000|2024-09-17 19:45:00|41533.8|41531.4|41572.8|41570.4|41574.8|41572.4|41531.8|41529.4|742
1726602600000|2024-09-17 19:50:00|41573.3|41570.9|41592.3|41589.9|41597.8|41595.4|41551.3|41548.9|1675
1726602900000|2024-09-17 19:55:00|41593.3|41590.9|41615.8|41613.4|41618.3|41615.9|41579.3|41576.9|2810
1726603200000|2024-09-17 20:00:00|41614.4|41609.6|41613.9|41609.1|41623.4|41618.6|41600.4|41595.6|1415
1726603500000|2024-09-17 20:05:00|41613.4|41608.6|41610.4|41605.6|41614.9|41610.1|41606.9|41602.1|246
1726603800000|2024-09-17 20:10:00|41611.4|41606.6|41617.9|41613.1|41619.4|41614.6|41608.9|41604.1|261
1726604100000|2024-09-17 20:15:00|41618.4|41613.6|41636.9|41632.1|41636.9|41632.1|41616.4|41611.6|183
1726604400000|2024-09-17 20:20:00|41637.4|41632.6|41637.9|41633.1|41639.4|41634.6|41634.4|41629.6|101
1726604700000|2024-09-17 20:25:00|41638.4|41633.6|41642.9|41638.1|41645.4|41640.6|41637.4|41632.6|185
1726605000000|2024-09-17 20:30:00|41642.4|41637.6|41639.9|41635.1|41650.9|41646.1|41639.4|41634.6|83
1726605300000|2024-09-17 20:35:00|41640.4|41635.6|41634.9|41630.1|41642.9|41638.1|41633.4|41628.6|88
1726605600000|2024-09-17 20:40:00|41635.4|41630.6|41638.9|41634.1|41639.4|41634.6|41633.4|41628.6|36
1726605900000|2024-09-17 20:45:00|41639.4|41634.6|41628.9|41624.1|41639.9|41635.1|41628.4|41623.6|129
1726606200000|2024-09-17 20:50:00|41629.9|41625.1|41629.9|41625.1|41633.9|41629.1|41623.4|41618.6|96
1726606500000|2024-09-17 20:55:00|41629.4|41624.6|41627.1|41617.3|41631.9|41627.1|41621.4|41615.8|80
1726606800000|2024-09-17 21:00:00|41627.4|41617.6|41628.5|41618.7|41629.6|41619.8|41626.1|41616.3|0
1726607100000|2024-09-17 21:05:00|41627.4|41617.6|41622.7|41612.9|41628.5|41618.7|41620.6|41610.8|0
1726607400000|2024-09-17 21:10:00|41620.6|41610.8|41628.9|41619.1|41628.9|41619.1|41620.6|41610.8|0
1726607700000|2024-09-17 21:15:00|41630|41620.2|41630.2|41620.4|41630.3|41620.5|41630|41620.2|0
1726608000000|2024-09-17 21:20:00|41630.3|41620.5|41630.7|41620.9|41630.7|41620.9|41630.3|41620.5|0
1726608300000|2024-09-17 21:25:00|41628.7|41618.9|41629.2|41619.4|41629.7|41619.9|41628.7|41618.9|0
1726608600000|2024-09-17 21:30:00|41630.7|41620.9|41632.2|41622.4|41634.5|41624.7|41630.7|41620.9|0
1726608900000|2024-09-17 21:35:00|41633.6|41623.8|41634|41624.2|41635.1|41625.3|41633|41623.2|0
1726609200000|2024-09-17 21:40:00|41633.9|41624.1|41632.3|41622.5|41633.9|41624.1|41632.3|41622.5|0
1726609500000|2024-09-17 21:45:00|41633.1|41623.3|41632.3|41622.5|41633.1|41623.3|41632.3|41622.5|0
1726609800000|2024-09-17 21:50:00|41631.5|41621.7|41631.7|41621.9|41632.8|41623|41631.5|41621.7|0
1726610100000|2024-09-17 21:55:00|41631.2|41621.4|41631.3|41621.5|41631.7|41621.9|41630.7|41620.9|0
1726610400000|2024-09-17 22:00:00|41628.2|41623.4|41622.2|41617.4|41629.2|41624.4|41619.7|41614.9|78
1726610700000|2024-09-17 22:05:00|41621.7|41616.9|41615.7|41610.9|41625.2|41620.4|41613.2|41608.4|91
1726611000000|2024-09-17 22:10:00|41616.2|41611.4|41624.2|41619.4|41624.7|41619.9|41615.2|41610.4|77
1726611300000|2024-09-17 22:15:00|41624.7|41619.9|41629.2|41624.4|41630.2|41625.4|41620.7|41615.9|28
1726611600000|2024-09-17 22:20:00|41631.2|41626.4|41636.2|41631.4|41638.2|41633.4|41629.2|41624.4|47
1726611900000|2024-09-17 22:25:00|41636.7|41631.9|41634.2|41629.4|41637.2|41632.4|41632.7|41627.9|11
1726612200000|2024-09-17 22:30:00|41633.7|41628.9|41636.2|41631.4|41638.2|41633.4|41633.7|41628.9|16
1726612500000|2024-09-17 22:35:00|41636.7|41631.9|41629.2|41624.4|41638.2|41633.4|41629.2|41624.4|36
1726612800000|2024-09-17 22:40:00|41628.7|41623.9|41630.2|41625.4|41631.2|41626.4|41626.2|41621.4|14
1726613100000|2024-09-17 22:45:00|41629.7|41624.9|41631.2|41626.4|41632.2|41627.4|41628.2|41623.4|3
1726613400000|2024-09-17 22:50:00|41631.7|41626.9|41633.2|41628.4|41637.2|41632.4|41630.7|41625.9|20
1726613700000|2024-09-17 22:55:00|41632.7|41627.9|41632.2|41627.4|41633.2|41628.4|41626.7|41621.9|13
1726614000000|2024-09-17 23:00:00|41631.2|41626.4|41631.2|41626.4|41632.7|41627.9|41627.2|41622.4|20
1726614300000|2024-09-17 23:05:00|41630.7|41625.9|41625.7|41620.9|41631.2|41626.4|41625.7|41620.9|14
1726614600000|2024-09-17 23:10:00|41626.2|41621.4|41630.2|41625.4|41630.2|41625.4|41624.2|41619.4|14
1726614900000|2024-09-17 23:15:00|41629.7|41624.9|41635.2|41630.4|41635.7|41630.9|41628.2|41623.4|9
1726615200000|2024-09-17 23:20:00|41634.7|41629.9|41631.2|41626.4|41634.7|41629.9|41630.7|41625.9|6
1726615500000|2024-09-17 23:25:00|41630.7|41625.9|41634.2|41629.4|41639.2|41634.4|41630.2|41625.4|17
1726615800000|2024-09-17 23:30:00|41634.7|41629.9|41635.2|41630.4|41636.2|41631.4|41633.7|41628.9|13
1726616100000|2024-09-17 23:35:00|41635.7|41630.9|41646.7|41641.9|41647.2|41642.4|41635.7|41630.9|49
1726616400000|2024-09-17 23:40:00|41646.2|41641.4|41647.2|41642.4|41649.2|41644.4|41645.2|41640.4|12
1726616700000|2024-09-17 23:45:00|41646.7|41641.9|41651.2|41646.4|41651.2|41646.4|41646.2|41641.4|38
1726617000000|2024-09-17 23:50:00|41650.2|41645.4|41654.2|41649.4|41656.7|41651.9|41646.2|41641.4|67
1726617300000|2024-09-17 23:55:00|41653.7|41648.9|41649.2|41644.4|41656.2|41651.4|41648.7|41643.9|20
1726617600000|2024-09-18 00:00:00|41651.2|41646.4|41644.7|41639.9|41655.2|41650.4|41644.2|41639.4|84
1726617900000|2024-09-18 00:05:00|41644.2|41639.4|41639.2|41634.4|41647.7|41642.9|41635.2|41630.4|36
1726618200000|2024-09-18 00:10:00|41638.7|41633.9|41641.2|41636.4|41645.2|41640.4|41636.7|41631.9|16
1726618500000|2024-09-18 00:15:00|41640.7|41635.9|41646.7|41641.9|41649.2|41644.4|41640.2|41635.4|72
1726618800000|2024-09-18 00:20:00|41646.2|41641.4|41644.2|41639.4|41648.7|41643.9|41642.7|41637.9|27
1726619100000|2024-09-18 00:25:00|41644.7|41639.9|41649.2|41644.4|41651.7|41646.9|41643.2|41638.4|33
1726619400000|2024-09-18 00:30:00|41649.7|41644.9|41650.2|41645.4|41652.7|41647.9|41647.7|41642.9|21
1726619700000|2024-09-18 00:35:00|41649.7|41644.9|41647.2|41642.4|41652.2|41647.4|41642.2|41637.4|24
1726620000000|2024-09-18 00:40:00|41645.7|41640.9|41649.2|41644.4|41650.7|41645.9|41644.2|41639.4|19
1726620300000|2024-09-18 00:45:00|41648.7|41643.9|41651.2|41646.4|41654.2|41649.4|41648.2|41643.4|73
1726620600000|2024-09-18 00:50:00|41650.7|41645.9|41648.2|41643.4|41653.7|41648.9|41648.2|41643.4|29
1726620900000|2024-09-18 00:55:00|41648.7|41643.9|41650.7|41645.9|41655.7|41650.9|41648.7|41643.9|56
1726621200000|2024-09-18 01:00:00|41651.2|41646.4|41645.7|41640.9|41651.7|41646.9|41644.2|41639.4|18
1726621500000|2024-09-18 01:05:00|41645.2|41640.4|41658.7|41653.9|41658.7|41653.9|41642.7|41637.9|36
1726621800000|2024-09-18 01:10:00|41658.2|41653.4|41649.2|41644.4|41659.2|41654.4|41647.2|41642.4|52
1726622100000|2024-09-18 01:15:00|41648.7|41643.9|41654.2|41649.4|41655.7|41650.9|41647.7|41642.9|47
1726622400000|2024-09-18 01:20:00|41653.7|41648.9|41656.2|41651.4|41656.7|41651.9|41650.2|41645.4|25
1726622700000|2024-09-18 01:25:00|41656.7|41651.9|41657.2|41652.4|41660.2|41655.4|41656.2|41651.4|21
1726623000000|2024-09-18 01:30:00|41656.7|41651.9|41655.7|41650.9|41657.2|41652.4|41652.2|41647.4|22
1726623300000|2024-09-18 01:35:00|41656.2|41651.4|41660.2|41655.4|41660.7|41655.9|41652.7|41647.9|31
1726623600000|2024-09-18 01:40:00|41660.7|41655.9|41654.2|41649.4|41661.2|41656.4|41652.2|41647.4|14
1726623900000|2024-09-18 01:45:00|41654.7|41649.9|41662.7|41657.9|41662.7|41657.9|41654.2|41649.4|11
1726624200000|2024-09-18 01:50:00|41663.2|41658.4|41660.7|41655.9|41669.7|41664.9|41660.2|41655.4|51
1726624500000|2024-09-18 01:55:00|41661.2|41656.4|41665.2|41660.4|41666.7|41661.9|41657.7|41652.9|20
1726624800000|2024-09-18 02:00:00|41665.7|41660.9|41669.7|41664.9|41670.2|41665.4|41664.2|41659.4|16
1726625100000|2024-09-18 02:05:00|41670.2|41665.4|41666.2|41661.4|41671.2|41666.4|41664.2|41659.4|28
1726625400000|2024-09-18 02:10:00|41666.7|41661.9|41667.7|41662.9|41670.2|41665.4|41666.2|41661.4|17
1726625700000|2024-09-18 02:15:00|41668.2|41663.4|41666.7|41661.9|41669.7|41664.9|41665.2|41660.4|9
1726626000000|2024-09-18 02:20:00|41666.2|41661.4|41666.2|41661.4|41667.2|41662.4|41664.2|41659.4|26
1726626300000|2024-09-18 02:25:00|41666.7|41661.9|41669.2|41664.4|41669.2|41664.4|41665.7|41660.9|18
1726626600000|2024-09-18 02:30:00|41668.7|41663.9|41667.2|41662.4|41671.2|41666.4|41666.7|41661.9|14
1726626900000|2024-09-18 02:35:00|41666.7|41661.9|41663.2|41658.4|41668.2|41663.4|41662.2|41657.4|17
1726627200000|2024-09-18 02:40:00|41662.7|41657.9|41661.7|41656.9|41663.7|41658.9|41659.2|41654.4|34
1726627500000|2024-09-18 02:45:00|41662.2|41657.4|41666.7|41661.9|41666.7|41661.9|41660.2|41655.4|66
1726627800000|2024-09-18 02:50:00|41667.2|41662.4|41667.2|41662.4|41668.2|41663.4|41665.2|41660.4|18
1726628100000|2024-09-18 02:55:00|41667.7|41662.9|41667.2|41662.4|41669.2|41664.4|41665.7|41660.9|31
1726628400000|2024-09-18 03:00:00|41666.7|41661.9|41663.2|41658.4|41668.2|41663.4|41662.7|41657.9|88
1726628700000|2024-09-18 03:05:00|41662.7|41657.9|41663.2|41658.4|41665.7|41660.9|41662.7|41657.9|60
1726629000000|2024-09-18 03:10:00|41663.7|41658.9|41657.7|41652.9|41664.2|41659.4|41657.7|41652.9|75
1726629300000|2024-09-18 03:15:00|41657.2|41652.4|41659.2|41654.4|41660.2|41655.4|41656.7|41651.9|13
1726629600000|2024-09-18 03:20:00|41659.7|41654.9|41659.2|41654.4|41661.2|41656.4|41657.7|41652.9|11
1726629900000|2024-09-18 03:25:00|41658.7|41653.9|41663.7|41658.9|41665.2|41660.4|41658.2|41653.4|36
1726630200000|2024-09-18 03:30:00|41664.2|41659.4|41652.7|41647.9|41664.2|41659.4|41651.7|41646.9|98
1726630500000|2024-09-18 03:35:00|41652.2|41647.4|41655.7|41650.9|41655.7|41650.9|41651.2|41646.4|112
1726630800000|2024-09-18 03:40:00|41656.2|41651.4|41658.7|41653.9|41659.7|41654.9|41653.7|41648.9|33
1726631100000|2024-09-18 03:45:00|41658.2|41653.4|41652.7|41647.9|41658.2|41653.4|41651.2|41646.4|22
1726631400000|2024-09-18 03:50:00|41653.2|41648.4|41651.7|41646.9|41655.2|41650.4|41651.2|41646.4|24
1726631700000|2024-09-18 03:55:00|41652.2|41647.4|41648.2|41643.4|41652.2|41647.4|41644.7|41639.9|114
1726632000000|2024-09-18 04:00:00|41647.7|41642.9|41644.7|41639.9|41649.2|41644.4|41643.7|41638.9|41
1726632300000|2024-09-18 04:05:00|41644.2|41639.4|41655.2|41650.4|41656.7|41651.9|41644.2|41639.4|29
1726632600000|2024-09-18 04:10:00|41654.7|41649.9|41657.2|41652.4|41658.2|41653.4|41654.2|41649.4|20
1726632900000|2024-09-18 04:15:00|41656.7|41651.9|41658.2|41653.4|41659.2|41654.4|41653.7|41648.9|33
1726633200000|2024-09-18 04:20:00|41658.7|41653.9|41663.2|41658.4|41664.7|41659.9|41657.2|41652.4|45
1726633500000|2024-09-18 04:25:00|41662.7|41657.9|41661.2|41656.4|41663.7|41658.9|41659.7|41654.9|23
1726633800000|2024-09-18 04:30:00|41660.7|41655.9|41650.2|41645.4|41661.2|41656.4|41649.2|41644.4|50
1726634100000|2024-09-18 04:35:00|41650.7|41645.9|41651.2|41646.4|41653.2|41648.4|41648.2|41643.4|20
1726634400000|2024-09-18 04:40:00|41650.7|41645.9|41650.2|41645.4|41650.7|41645.9|41648.2|41643.4|23
1726634700000|2024-09-18 04:45:00|41650.7|41645.9|41652.2|41647.4|41652.2|41647.4|41649.2|41644.4|19
1726635000000|2024-09-18 04:50:00|41652.7|41647.9|41649.2|41644.4|41652.7|41647.9|41648.2|41643.4|23
1726635300000|2024-09-18 04:55:00|41649.7|41644.9|41651.2|41646.4|41651.2|41646.4|41644.7|41639.9|37
1726635600000|2024-09-18 05:00:00|41649.7|41644.9|41648.2|41643.4|41651.2|41646.4|41645.7|41640.9|30
1726635900000|2024-09-18 05:05:00|41648.7|41643.9|41649.2|41644.4|41651.2|41646.4|41646.2|41641.4|16
1726636200000|2024-09-18 05:10:00|41649.7|41644.9|41653.2|41648.4|41656.2|41651.4|41649.2|41644.4|38
1726636500000|2024-09-18 05:15:00|41652.7|41647.9|41647.7|41642.9|41652.7|41647.9|41645.2|41640.4|45
1726636800000|2024-09-18 05:20:00|41647.2|41642.4|41656.2|41651.4|41656.7|41651.9|41647.2|41642.4|30
1726637100000|2024-09-18 05:25:00|41657.2|41652.4|41655.7|41650.9|41658.2|41653.4|41651.7|41646.9|78
1726637400000|2024-09-18 05:30:00|41656.2|41651.4|41647.7|41642.9|41656.7|41651.9|41639.7|41634.9|109
1726637700000|2024-09-18 05:35:00|41647.2|41642.4|41649.2|41644.4|41653.7|41648.9|41646.2|41641.4|45
1726638000000|2024-09-18 05:40:00|41648.7|41643.9|41655.2|41650.4|41656.7|41651.9|41648.7|41643.9|65
1726638300000|2024-09-18 05:45:00|41654.7|41649.9|41658.2|41653.4|41660.7|41655.9|41654.2|41649.4|46
1726638600000|2024-09-18 05:50:00|41657.7|41652.9|41665.2|41660.4|41667.7|41662.9|41657.2|41652.4|52
1726638900000|2024-09-18 05:55:00|41665.7|41660.9|41667.2|41662.4|41669.7|41664.9|41665.7|41660.9|45
1726639200000|2024-09-18 06:00:00|41666.6|41663|41674.6|41671|41676.1|41672.5|41664.6|41661|130
1726639500000|2024-09-18 06:05:00|41675.1|41671.5|41685.6|41682|41688.1|41684.5|41675.1|41671.5|162
1726639800000|2024-09-18 06:10:00|41686.1|41682.5|41686.6|41683|41687.6|41684|41681.1|41677.5|67
1726640100000|2024-09-18 06:15:00|41687.1|41683.5|41689.1|41685.5|41695.6|41692|41685.1|41681.5|147
1726640400000|2024-09-18 06:20:00|41688.6|41685|41686.6|41683|41689.6|41686|41683.1|41679.5|51
1726640700000|2024-09-18 06:25:00|41686.1|41682.5|41681.6|41678|41688.6|41685|41681.1|41677.5|70
1726641000000|2024-09-18 06:30:00|41681.1|41677.5|41676.6|41673|41684.6|41681|41675.6|41672|35
1726641300000|2024-09-18 06:35:00|41677.1|41673.5|41670.6|41667|41678.1|41674.5|41669.6|41666|60
1726641600000|2024-09-18 06:40:00|41670.1|41666.5|41665.6|41662|41673.6|41670|41663.6|41660|54
1726641900000|2024-09-18 06:45:00|41665.1|41661.5|41664.6|41661|41666.6|41663|41659.1|41655.5|46
1726642200000|2024-09-18 06:50:00|41664.1|41660.5|41668.6|41665|41668.6|41665|41662.6|41659|80
1726642500000|2024-09-18 06:55:00|41668.1|41664.5|41670.6|41667|41671.1|41667.5|41658.6|41655|123
1726642800000|2024-09-18 07:00:00|41671.6|41668|41678.1|41674.5|41680.6|41677|41669.6|41666|159
1726643100000|2024-09-18 07:05:00|41678.6|41675|41670.6|41667|41678.6|41675|41665.1|41661.5|68
1726643400000|2024-09-18 07:10:00|41671.1|41667.5|41669.6|41666|41679.6|41676|41665.6|41662|125
1726643700000|2024-09-18 07:15:00|41670.1|41666.5|41656.6|41653|41670.6|41667|41656.6|41653|81
1726644000000|2024-09-18 07:20:00|41655.1|41651.5|41651.6|41648|41657.6|41654|41648.1|41644.5|278
1726644300000|2024-09-18 07:25:00|41652.1|41648.5|41646.6|41643|41655.1|41651.5|41642.6|41639|132
1726644600000|2024-09-18 07:30:00|41646.1|41642.5|41641.6|41638|41653.1|41649.5|41641.1|41637.5|86
1726644900000|2024-09-18 07:35:00|41641.1|41637.5|41642.6|41639|41649.6|41646|41639.1|41635.5|124
1726645200000|2024-09-18 07:40:00|41643.1|41639.5|41640.1|41636.5|41646.1|41642.5|41636.6|41633|58
1726645500000|2024-09-18 07:45:00|41640.6|41637|41642.1|41638.5|41644.1|41640.5|41635.1|41631.5|130
1726645800000|2024-09-18 07:50:00|41641.6|41638|41633.6|41630|41649.6|41646|41632.6|41629|60
1726646100000|2024-09-18 07:55:00|41633.1|41629.5|41628.6|41625|41639.1|41635.5|41628.6|41625|109
1726646400000|2024-09-18 08:00:00|41628.1|41624.5|41630.6|41627|41636.6|41633|41626.6|41623|296
1726646700000|2024-09-18 08:05:00|41630.1|41626.5|41625.6|41622|41630.1|41626.5|41621.1|41617.5|145
1726647000000|2024-09-18 08:10:00|41626.1|41622.5|41627.6|41624|41631.6|41628|41624.1|41620.5|228
1726647300000|2024-09-18 08:15:00|41627.1|41623.5|41631.6|41628|41636.6|41633|41623.6|41620|225
1726647600000|2024-09-18 08:20:00|41632.6|41629|41633.6|41630|41641.6|41638|41631.6|41628|150
1726647900000|2024-09-18 08:25:00|41633.1|41629.5|41634.6|41631|41635.6|41632|41626.6|41623|184
1726648200000|2024-09-18 08:30:00|41635.1|41631.5|41641.6|41638|41641.6|41638|41631.1|41627.5|115
1726648500000|2024-09-18 08:35:00|41641.1|41637.5|41639.6|41636|41646.1|41642.5|41636.6|41633|64
1726648800000|2024-09-18 08:40:00|41638.6|41635|41642.6|41639|41649.1|41645.5|41636.6|41633|81
1726649100000|2024-09-18 08:45:00|41642.1|41638.5|41644.6|41641|41647.1|41643.5|41639.1|41635.5|178
1726649400000|2024-09-18 08:50:00|41645.1|41641.5|41653.6|41650|41653.6|41650|41641.6|41638|63
1726649700000|2024-09-18 08:55:00|41654.1|41650.5|41652.6|41649|41657.1|41653.5|41650.6|41647|68
1726650000000|2024-09-18 09:00:00|41652.1|41648.5|41644.6|41641|41652.1|41648.5|41643.6|41640|53
1726650300000|2024-09-18 09:05:00|41644.1|41640.5|41644.6|41641|41644.6|41641|41636.6|41633|85
1726650600000|2024-09-18 09:10:00|41645.1|41641.5|41640.6|41637|41645.1|41641.5|41636.6|41633|46
1726650900000|2024-09-18 09:15:00|41641.1|41637.5|41643.6|41640|41644.6|41641|41638.6|41635|28
1726651200000|2024-09-18 09:20:00|41643.1|41639.5|41648.6|41645|41650.6|41647|41641.6|41638|37
1726651500000|2024-09-18 09:25:00|41649.1|41645.5|41662.6|41659|41667.1|41663.5|41649.1|41645.5|75
1726651800000|2024-09-18 09:30:00|41663.1|41659.5|41669.1|41665.5|41671.1|41667.5|41658.6|41655|92
1726652100000|2024-09-18 09:35:00|41669.6|41666|41665.6|41662|41671.1|41667.5|41663.6|41660|131
1726652400000|2024-09-18 09:40:00|41666.1|41662.5|41662.6|41659|41667.1|41663.5|41660.6|41657|302
1726652700000|2024-09-18 09:45:00|41663.1|41659.5|41669.6|41666|41670.1|41666.5|41663.1|41659.5|62
1726653000000|2024-09-18 09:50:00|41670.1|41666.5|41677.6|41674|41680.1|41676.5|41667.1|41663.5|46
1726653300000|2024-09-18 09:55:00|41678.1|41674.5|41674.6|41671|41682.1|41678.5|41674.1|41670.5|108
1726653600000|2024-09-18 10:00:00|41675.1|41671.5|41679.6|41676|41679.6|41676|41672.6|41669|66
1726653900000|2024-09-18 10:05:00|41679.1|41675.5|41674.6|41671|41680.6|41677|41670.6|41667|44
1726654200000|2024-09-18 10:10:00|41674.1|41670.5|41668.6|41665|41676.6|41673|41668.6|41665|93
1726654500000|2024-09-18 10:15:00|41669.1|41665.5|41669.6|41666|41670.6|41667|41666.6|41663|107
1726654800000|2024-09-18 10:20:00|41670.1|41666.5|41676.6|41673|41678.1|41674.5|41670.1|41666.5|209
1726655100000|2024-09-18 10:25:00|41676.1|41672.5|41680.6|41677|41681.6|41678|41675.6|41672|62
1726655400000|2024-09-18 10:30:00|41680.1|41676.5|41679.6|41676|41682.1|41678.5|41676.1|41672.5|79
1726655700000|2024-09-18 10:35:00|41680.6|41677|41668.6|41665|41681.6|41678|41668.6|41665|84
1726656000000|2024-09-18 10:40:00|41668.1|41664.5|41669.6|41666|41673.6|41670|41667.1|41663.5|59
1726656300000|2024-09-18 10:45:00|41670.1|41666.5|41666.6|41663|41673.6|41670|41663.6|41660|178
1726656600000|2024-09-18 10:50:00|41667.1|41663.5|41665.1|41661.5|41667.6|41664|41661.1|41657.5|83
1726656900000|2024-09-18 10:55:00|41664.6|41661|41659.6|41656|41667.1|41663.5|41659.6|41656|138
1726657200000|2024-09-18 11:00:00|41659.1|41655.5|41656.1|41652.5|41664.6|41661|41650.1|41646.5|405
1726657500000|2024-09-18 11:05:00|41655.6|41652|41654.6|41651|41659.6|41656|41653.1|41649.5|90
1726657800000|2024-09-18 11:10:00|41654.1|41650.5|41655.6|41652|41656.6|41653|41649.6|41646|149
1726658100000|2024-09-18 11:15:00|41656.1|41652.5|41658.6|41655|41662.1|41658.5|41655.6|41652|147
1726658400000|2024-09-18 11:20:00|41659.1|41655.5|41657.6|41654|41664.6|41661|41654.6|41651|182
1726658700000|2024-09-18 11:25:00|41658.6|41655|41663.1|41659.5|41663.1|41659.5|41653.6|41650|55
1726659000000|2024-09-18 11:30:00|41664.6|41661|41662.6|41659|41667.6|41664|41658.6|41655|92
1726659300000|2024-09-18 11:35:00|41662.1|41658.5|41661.6|41658|41665.6|41662|41661.1|41657.5|103
1726659600000|2024-09-18 11:40:00|41660.6|41657|41652.6|41649|41661.1|41657.5|41652.1|41648.5|184
1726659900000|2024-09-18 11:45:00|41653.1|41649.5|41652.6|41649|41658.6|41655|41649.6|41646|115
1726660200000|2024-09-18 11:50:00|41653.1|41649.5|41645.6|41642|41656.6|41653|41643.6|41640|155
1726660500000|2024-09-18 11:55:00|41646.1|41642.5|41640.1|41636.5|41650.1|41646.5|41640.1|41636.5|79
1726660800000|2024-09-18 12:00:00|41640.6|41637|41633.6|41630|41641.6|41638|41627.6|41624|214
1726661100000|2024-09-18 12:05:00|41632.6|41629|41640.6|41637|41643.1|41639.5|41624.6|41621|202
1726661400000|2024-09-18 12:10:00|41641.1|41637.5|41619.6|41616|41641.6|41638|41616.6|41613|263
1726661700000|2024-09-18 12:15:00|41620.1|41616.5|41630.1|41626.5|41633.6|41630|41617.6|41614|116
1726662000000|2024-09-18 12:20:00|41629.6|41626|41646.6|41643|41647.1|41643.5|41626.6|41623|131
1726662300000|2024-09-18 12:25:00|41646.1|41642.5|41651.6|41648|41651.6|41648|41639.6|41636|114
1726662600000|2024-09-18 12:30:00|41651.1|41647.5|41655.6|41652|41659.6|41656|41647.6|41644|535
1726662900000|2024-09-18 12:35:00|41656.1|41652.5|41672.6|41669|41673.6|41670|41656.1|41652.5|173
1726663200000|2024-09-18 12:40:00|41672.1|41668.5|41668.6|41665|41675.1|41671.5|41666.1|41662.5|175
1726663500000|2024-09-18 12:45:00|41669.1|41665.5|41658.6|41655|41670.6|41667|41653.1|41649.5|290
1726663800000|2024-09-18 12:50:00|41659.1|41655.5|41655.6|41652|41664.1|41660.5|41654.6|41651|146
1726664100000|2024-09-18 12:55:00|41655.1|41651.5|41660.6|41657|41660.6|41657|41652.6|41649|89
1726664400000|2024-09-18 13:00:00|41660.1|41656.5|41654.6|41651|41664.6|41661|41653.6|41650|172
1726664700000|2024-09-18 13:05:00|41654.1|41650.5|41657.1|41653.5|41657.1|41653.5|41644.1|41640.5|234
1726665000000|2024-09-18 13:10:00|41657.6|41654|41658.6|41655|41667.6|41664|41655.1|41651.5|88
1726665300000|2024-09-18 13:15:00|41658.1|41654.5|41650.6|41647|41661.6|41658|41650.1|41646.5|284
1726665600000|2024-09-18 13:20:00|41651.1|41647.5|41649.6|41646|41657.6|41654|41647.6|41644|174
1726665900000|2024-09-18 13:25:00|41653.6|41650|41631.6|41628|41656.6|41653|41598.6|41595|1049
1726666200000|2024-09-18 13:30:00|41631|41628.6|41545|41542.6|41644|41641.6|41502|41499.6|5584
1726666500000|2024-09-18 13:35:00|41546.5|41544.1|41587.5|41585.1|41599|41596.6|41539|41536.6|3046
1726666800000|2024-09-18 13:40:00|41586|41583.6|41575|41572.6|41616|41613.6|41549|41546.6|2461
1726667100000|2024-09-18 13:45:00|41574.5|41572.1|41529|41526.6|41594|41591.6|41526.5|41524.1|1702
1726667400000|2024-09-18 13:50:00|41529.5|41527.1|41492|41489.6|41537|41534.6|41488.5|41486.1|1934
1726667700000|2024-09-18 13:55:00|41493|41490.6|41498.5|41496.1|41499.5|41497.1|41481|41478.6|1165
1726668000000|2024-09-18 14:00:00|41499|41496.6|41542|41539.6|41543|41540.6|41488|41485.6|1479
1726668300000|2024-09-18 14:05:00|41543|41540.6|41550.5|41548.1|41555.5|41553.1|41503|41500.6|1780
1726668600000|2024-09-18 14:10:00|41551|41548.6|41530|41527.6|41563.5|41561.1|41502|41499.6|2002
1726668900000|2024-09-18 14:15:00|41530.5|41528.1|41517|41514.6|41565|41562.6|41508.5|41506.1|1730
1726669200000|2024-09-18 14:20:00|41517.5|41515.1|41525|41522.6|41533.5|41531.1|41507.5|41505.1|1070
1726669500000|2024-09-18 14:25:00|41525.5|41523.1|41544.5|41542.1|41562|41559.6|41509.5|41507.1|1130
1726669800000|2024-09-18 14:30:00|41540|41537.6|41472.5|41470.1|41546.5|41544.1|41470|41467.6|1621
1726670100000|2024-09-18 14:35:00|41473|41470.6|41501|41498.6|41514.5|41512.1|41470.5|41468.1|861
1726670400000|2024-09-18 14:40:00|41502|41499.6|41513|41510.6|41529.5|41527.1|41494|41491.6|863
1726670700000|2024-09-18 14:45:00|41513.5|41511.1|41517|41514.6|41530.5|41528.1|41509|41506.6|443
1726671000000|2024-09-18 14:50:00|41516.5|41514.1|41526|41523.6|41531|41528.6|41493|41490.6|761
1726671300000|2024-09-18 14:55:00|41525.5|41523.1|41519|41516.6|41531.5|41529.1|41506|41503.6|391
1726671600000|2024-09-18 15:00:00|41523|41520.6|41518|41515.6|41536|41533.6|41516|41513.6|486
1726671900000|2024-09-18 15:05:00|41519|41516.6|41542|41539.6|41545|41542.6|41510|41507.6|594
1726672200000|2024-09-18 15:10:00|41541.5|41539.1|41531|41528.6|41542|41539.6|41511.5|41509.1|605
1726672500000|2024-09-18 15:15:00|41531.5|41529.1|41535|41532.6|41535.5|41533.1|41514.5|41512.1|366
1726672800000|2024-09-18 15:20:00|41534.5|41532.1|41527.7|41525.3|41541.5|41539.1|41526.5|41524.1|535
1726673100000|2024-09-18 15:25:00|41528.2|41525.8|41567.9|41565.5|41573.4|41571|41526.9|41524.5|827
1726673400000|2024-09-18 15:30:00|41568.4|41566|41562.4|41560|41569.9|41567.5|41537.4|41535|882
1726673700000|2024-09-18 15:35:00|41561.4|41559|41560.1|41557.7|41572.9|41570.5|41553.9|41551.5|527
1726674000000|2024-09-18 15:40:00|41559.6|41557.2|41571.3|41568.9|41572.8|41570.4|41556.2|41553.8|809
1726674300000|2024-09-18 15:45:00|41570.8|41568.4|41555.7|41553.3|41572.7|41570.3|41538.7|41536.3|956
1726674600000|2024-09-18 15:50:00|41556.2|41553.8|41544.7|41542.3|41566.2|41563.8|41534.7|41532.3|699
1726674900000|2024-09-18 15:55:00|41545.2|41542.8|41529.2|41526.8|41559.7|41557.3|41528.7|41526.3|447
1726675200000|2024-09-18 16:00:00|41528.7|41526.3|41505.7|41503.3|41542.7|41540.3|41499.7|41497.3|572
1726675500000|2024-09-18 16:05:00|41504.7|41502.3|41519.7|41517.3|41524.2|41521.8|41497.7|41495.3|520
1726675800000|2024-09-18 16:10:00|41519.2|41516.8|41551.7|41549.3|41556.7|41554.3|41518.2|41515.8|594
1726676100000|2024-09-18 16:15:00|41551.2|41548.8|41570.2|41567.8|41581.2|41578.8|41545.7|41543.3|536
1726676400000|2024-09-18 16:20:00|41569.7|41567.3|41556.2|41553.8|41574.7|41572.3|41556.2|41553.8|642
1726676700000|2024-09-18 16:25:00|41554.7|41552.3|41594.2|41591.8|41598.2|41595.8|41554.7|41552.3|422
1726677000000|2024-09-18 16:30:00|41593.7|41591.3|41600.7|41598.3|41608.2|41605.8|41582.7|41580.3|605
1726677300000|2024-09-18 16:35:00|41601.2|41598.8|41596.7|41594.3|41604.7|41602.3|41591.2|41588.8|303
1726677600000|2024-09-18 16:40:00|41597.2|41594.8|41596.7|41594.3|41604.2|41601.8|41585.2|41582.8|335
1726677900000|2024-09-18 16:45:00|41595.7|41593.3|41610.7|41608.3|41614.7|41612.3|41592.7|41590.3|251
1726678200000|2024-09-18 16:50:00|41611.2|41608.8|41630.2|41627.8|41633.2|41630.8|41608.7|41606.3|432
1726678500000|2024-09-18 16:55:00|41629.2|41626.8|41632.7|41630.3|41639.7|41637.3|41622.2|41619.8|490
1726678800000|2024-09-18 17:00:00|41631.8|41629.4|41633.8|41631.4|41642.8|41640.4|41625.3|41622.9|410
1726679100000|2024-09-18 17:05:00|41634.3|41631.9|41638.8|41636.4|41641.3|41638.9|41619.8|41617.4|339
1726679400000|2024-09-18 17:10:00|41638.3|41635.9|41649.8|41647.4|41655.8|41653.4|41635.3|41632.9|263
1726679700000|2024-09-18 17:15:00|41648.8|41646.4|41636.3|41633.9|41652.8|41650.4|41631.3|41628.9|455
1726680000000|2024-09-18 17:20:00|41635.8|41633.4|41614.3|41611.9|41640.8|41638.4|41599.8|41597.4|444
1726680300000|2024-09-18 17:25:00|41614.8|41612.4|41652.3|41649.9|41658.3|41655.9|41613.3|41610.9|338
1726680600000|2024-09-18 17:30:00|41652.8|41650.4|41681.8|41679.4|41681.8|41679.4|41646.8|41644.4|511
1726680900000|2024-09-18 17:35:00|41682.3|41679.9|41644.3|41641.9|41695.8|41693.4|41624.8|41622.4|1257
1726681200000|2024-09-18 17:40:00|41643.8|41641.4|41643.8|41641.4|41647.8|41645.4|41625.8|41623.4|322
1726681500000|2024-09-18 17:45:00|41644.3|41641.9|41617.8|41615.4|41660.8|41658.4|41615.3|41612.9|450
1726681800000|2024-09-18 17:50:00|41617.3|41614.9|41602.8|41600.4|41619.8|41617.4|41594.3|41591.9|931
1726682100000|2024-09-18 17:55:00|41603.3|41600.9|41611.8|41609.4|41618.8|41616.4|41578.3|41575.9|438
1726682400000|2024-09-18 18:00:00|41602.8|41600.4|41797.3|41794.9|42000.3|41997.9|41532.3|41529.9|5375
1726682700000|2024-09-18 18:05:00|41796.8|41794.4|41740.3|41737.9|41849.3|41846.9|41686.3|41683.9|2764
1726683000000|2024-09-18 18:10:00|41739.8|41737.4|41680.8|41678.4|41750.8|41748.4|41584.3|41581.9|3106
1726683300000|2024-09-18 18:15:00|41682.8|41680.4|41771.8|41769.4|41803.8|41801.4|41681.3|41678.9|2083
1726683600000|2024-09-18 18:20:00|41768.8|41766.4|41760.2|41757.8|41814.3|41811.9|41729.8|41727.4|1206
1726683900000|2024-09-18 18:25:00|41760.7|41758.3|41789.7|41787.3|41794.7|41792.3|41709.2|41706.8|1033
1726684200000|2024-09-18 18:30:00|41790.2|41787.8|41861.7|41859.3|41878.2|41875.8|41779.7|41777.3|2895
1726684500000|2024-09-18 18:35:00|41863.7|41861.3|41786.2|41783.8|41869.2|41866.8|41697.2|41694.8|6367
1726684800000|2024-09-18 18:40:00|41785.2|41782.8|41609.2|41606.8|41790.2|41787.8|41590.2|41587.8|4922
1726685100000|2024-09-18 18:45:00|41607.7|41605.3|41712.7|41710.3|41741.7|41739.3|41582.7|41580.3|2605
1726685400000|2024-09-18 18:50:00|41712.2|41709.8|41774.2|41771.8|41804.7|41802.3|41694.7|41692.3|1921
1726685700000|2024-09-18 18:55:00|41773.7|41771.3|41636.2|41633.8|41802.7|41800.3|41633.7|41631.3|1594
1726686000000|2024-09-18 19:00:00|41636.7|41634.3|41596.2|41593.8|41640.7|41638.3|41534.2|41531.8|3131
1726686300000|2024-09-18 19:05:00|41595.7|41593.3|41562.7|41560.3|41595.7|41593.3|41520.2|41517.8|2441
1726686600000|2024-09-18 19:10:00|41562.2|41559.8|41714.7|41712.3|41733.2|41730.8|41533.2|41530.8|2154
1726686900000|2024-09-18 19:15:00|41710.2|41707.8|41698.7|41696.3|41721.2|41718.8|41666.2|41663.8|1202
1726687200000|2024-09-18 19:20:00|41697.7|41695.3|41641.2|41638.8|41701.2|41698.8|41512.2|41509.8|4123
1726687500000|2024-09-18 19:25:00|41640.2|41637.8|41687.2|41684.8|41768.7|41766.3|41638.2|41635.8|3210
1726687800000|2024-09-18 19:30:00|41688.7|41686.3|41599.3|41596.9|41721.2|41718.8|41568.8|41566.4|1942
1726688100000|2024-09-18 19:35:00|41598.3|41595.9|41611.3|41608.9|41653.3|41650.9|41557.3|41554.9|1467
1726688400000|2024-09-18 19:40:00|41609.3|41606.9|41497.7|41495.3|41628.3|41625.9|41497.2|41494.8|1429
1726688700000|2024-09-18 19:45:00|41498.7|41496.3|41468.7|41466.3|41530.7|41528.3|41443.2|41440.8|2610
1726689000000|2024-09-18 19:50:00|41460.7|41458.3|41523.7|41521.3|41555.2|41552.8|41460.7|41458.3|2236
1726689300000|2024-09-18 19:55:00|41524.7|41522.3|41503.2|41500.8|41559.7|41557.3|41486.7|41484.3|3235
1726689600000|2024-09-18 20:00:00|41504.4|41499.6|41552.9|41548.1|41555.4|41550.6|41497.4|41492.6|2077
1726689900000|2024-09-18 20:05:00|41553.4|41548.6|41584.4|41579.6|41587.9|41583.1|41551.4|41546.6|884
1726690200000|2024-09-18 20:10:00|41585.4|41580.6|41550.4|41545.6|41585.4|41580.6|41546.9|41542.1|786
1726690500000|2024-09-18 20:15:00|41549.9|41545.1|41576.9|41572.1|41581.4|41576.6|41544.4|41539.6|313
1726690800000|2024-09-18 20:20:00|41577.4|41572.6|41572.9|41568.1|41578.9|41574.1|41562.9|41558.1|116
1726691100000|2024-09-18 20:25:00|41573.4|41568.6|41573.4|41568.6|41577.4|41572.6|41561.4|41556.6|120
1726691400000|2024-09-18 20:30:00|41574.4|41569.6|41580.4|41575.6|41583.4|41578.6|41567.9|41563.1|118
1726691700000|2024-09-18 20:35:00|41580.9|41576.1|41572.4|41567.6|41585.9|41581.1|41572.4|41567.6|74
1726692000000|2024-09-18 20:40:00|41572.9|41568.1|41557.9|41553.1|41573.4|41568.6|41548.9|41544.1|241
1726692300000|2024-09-18 20:45:00|41558.4|41553.6|41568.9|41564.1|41568.9|41564.1|41545.9|41541.1|118
1726692600000|2024-09-18 20:50:00|41569.4|41564.6|41555.9|41551.1|41573.4|41568.6|41546.9|41542.1|116
1726692900000|2024-09-18 20:55:00|41556.4|41551.6|41565.1|41555.3|41570.4|41565.6|41551.4|41546.6|73
1726693200000|2024-09-18 21:00:00|41565.6|41555.8|41563.8|41554|41568.4|41558.6|41563.8|41554|0
1726693500000|2024-09-18 21:05:00|41563.6|41553.8|41568.7|41558.9|41572|41562.2|41560.7|41550.9|0
1726693800000|2024-09-18 21:10:00|41568.9|41559.1|41573.5|41563.7|41574.8|41565|41568.5|41558.7|0
1726694100000|2024-09-18 21:15:00|41574.1|41564.3|41574.6|41564.8|41574.6|41564.8|41571.7|41561.9|0
1726694400000|2024-09-18 21:20:00|41574.3|41564.5|41577.9|41568.1|41578.9|41569.1|41573.2|41563.4|0
1726694700000|2024-09-18 21:25:00|41577.7|41567.9|41581.6|41571.8|41584.6|41574.8|41573.4|41563.6|0
1726695000000|2024-09-18 21:30:00|41583.5|41573.7|41582.3|41572.5|41583.5|41573.7|41581.9|41572.1|0
1726695300000|2024-09-18 21:35:00|41582|41572.2|41582.9|41573.1|41582.9|41573.1|41578.3|41568.5|0
1726695600000|2024-09-18 21:40:00|41581.6|41571.8|41581.2|41571.4|41583.9|41574.1|41580.9|41571.1|0
1726695900000|2024-09-18 21:45:00|41580.6|41570.8|41583|41573.2|41588.6|41578.8|41580.6|41570.8|0
1726696200000|2024-09-18 21:50:00|41582.8|41573|41582|41572.2|41585.4|41575.6|41582|41572.2|0
1726696500000|2024-09-18 21:55:00|41581.8|41572|41588.8|41579|41588.8|41579|41579.2|41569.4|0
1726696800000|2024-09-18 22:00:00|41577.7|41572.9|41586.2|41581.4|41597.2|41592.4|41564.2|41559.4|449
1726697100000|2024-09-18 22:05:00|41585.2|41580.4|41577.2|41572.4|41590.2|41585.4|41569.2|41564.4|68
1726697400000|2024-09-18 22:10:00|41576.7|41571.9|41591.2|41586.4|41593.2|41588.4|41572.7|41567.9|66
1726697700000|2024-09-18 22:15:00|41591.7|41586.9|41607.7|41602.9|41609.7|41604.9|41589.7|41584.9|66
1726698000000|2024-09-18 22:20:00|41608.2|41603.4|41604.7|41599.9|41610.7|41605.9|41603.2|41598.4|43
1726698300000|2024-09-18 22:25:00|41604.2|41599.4|41612.7|41607.9|41619.7|41614.9|41601.7|41596.9|48
1726698600000|2024-09-18 22:30:00|41612.2|41607.4|41620.7|41615.9|41626.2|41621.4|41611.2|41606.4|27
1726698900000|2024-09-18 22:35:00|41621.2|41616.4|41623.7|41618.9|41626.7|41621.9|41617.7|41612.9|84
1726699200000|2024-09-18 22:40:00|41623.2|41618.4|41621.7|41616.9|41625.7|41620.9|41616.7|41611.9|78
1726699500000|2024-09-18 22:45:00|41621.2|41616.4|41615.7|41610.9|41623.7|41618.9|41612.7|41607.9|109
1726699800000|2024-09-18 22:50:00|41615.2|41610.4|41607.7|41602.9|41615.7|41610.9|41605.2|41600.4|126
1726700100000|2024-09-18 22:55:00|41605.7|41600.9|41603.7|41598.9|41610.7|41605.9|41593.7|41588.9|91
1726700400000|2024-09-18 23:00:00|41604.2|41599.4|41609.7|41604.9|41626.2|41621.4|41604.2|41599.4|165
1726700700000|2024-09-18 23:05:00|41610.2|41605.4|41613.2|41608.4|41615.7|41610.9|41609.2|41604.4|88
1726701000000|2024-09-18 23:10:00|41613.7|41608.9|41605.7|41600.9|41614.7|41609.9|41604.2|41599.4|65
1726701300000|2024-09-18 23:15:00|41604.7|41599.9|41588.7|41583.9|41608.2|41603.4|41587.7|41582.9|51
1726701600000|2024-09-18 23:20:00|41589.2|41584.4|41588.7|41583.9|41592.2|41587.4|41568.7|41563.9|127
1726701900000|2024-09-18 23:25:00|41588.2|41583.4|41576.7|41571.9|41589.7|41584.9|41574.2|41569.4|71
1726702200000|2024-09-18 23:30:00|41577.2|41572.4|41573.7|41568.9|41578.7|41573.9|41565.2|41560.4|79
1726702500000|2024-09-18 23:35:00|41573.2|41568.4|41590.7|41585.9|41592.7|41587.9|41570.2|41565.4|46
1726702800000|2024-09-18 23:40:00|41590.2|41585.4|41585.2|41580.4|41595.2|41590.4|41581.7|41576.9|41
1726703100000|2024-09-18 23:45:00|41584.7|41579.9|41593.7|41588.9|41594.7|41589.9|41581.7|41576.9|133
1726703400000|2024-09-18 23:50:00|41594.2|41589.4|41636.2|41631.4|41644.7|41639.9|41593.7|41588.9|277
1726703700000|2024-09-18 23:55:00|41632.7|41627.9|41705.7|41700.9|41705.7|41700.9|41632.7|41627.9|613
1726704000000|2024-09-19 00:00:00|41704.7|41699.9|41722.7|41717.9|41757.2|41752.4|41703.2|41698.4|792
1726704300000|2024-09-19 00:05:00|41722.2|41717.4|41686.2|41681.4|41726.7|41721.9|41677.7|41672.9|213
1726704600000|2024-09-19 00:10:00|41686.7|41681.9|41675.7|41670.9|41700.7|41695.9|41669.7|41664.9|184
1726704900000|2024-09-19 00:15:00|41675.2|41670.4|41673.2|41668.4|41681.2|41676.4|41661.7|41656.9|210
1726705200000|2024-09-19 00:20:00|41673.7|41668.9|41666.7|41661.9|41684.7|41679.9|41663.7|41658.9|210
1726705500000|2024-09-19 00:25:00|41667.2|41662.4|41677.7|41672.9|41696.2|41691.4|41665.2|41660.4|152
1726705800000|2024-09-19 00:30:00|41677.2|41672.4|41660.2|41655.4|41677.7|41672.9|41656.2|41651.4|187
1726706100000|2024-09-19 00:35:00|41659.7|41654.9|41623.7|41618.9|41660.2|41655.4|41621.2|41616.4|254
1726706400000|2024-09-19 00:40:00|41624.2|41619.4|41620.7|41615.9|41626.7|41621.9|41614.7|41609.9|177
1726706700000|2024-09-19 00:45:00|41621.2|41616.4|41620.7|41615.9|41627.7|41622.9|41613.7|41608.9|121
1726707000000|2024-09-19 00:50:00|41620.2|41615.4|41617.7|41612.9|41620.7|41615.9|41602.7|41597.9|152
1726707300000|2024-09-19 00:55:00|41617.2|41612.4|41610.7|41605.9|41621.2|41616.4|41598.7|41593.9|236
1726707600000|2024-09-19 01:00:00|41611.2|41606.4|41608.7|41603.9|41616.2|41611.4|41605.7|41600.9|77
1726707900000|2024-09-19 01:05:00|41609.2|41604.4|41611.7|41606.9|41615.7|41610.9|41605.2|41600.4|116
1726708200000|2024-09-19 01:10:00|41612.2|41607.4|41602.7|41597.9|41612.7|41607.9|41573.2|41568.4|274
1726708500000|2024-09-19 01:15:00|41603.2|41598.4|41603.2|41598.4|41612.2|41607.4|41599.7|41594.9|162
1726708800000|2024-09-19 01:20:00|41602.7|41597.9|41618.2|41613.4|41623.7|41618.9|41600.7|41595.9|77
1726709100000|2024-09-19 01:25:00|41617.7|41612.9|41601.7|41596.9|41618.7|41613.9|41599.7|41594.9|108
1726709400000|2024-09-19 01:30:00|41602.2|41597.4|41589.2|41584.4|41605.2|41600.4|41580.2|41575.4|116
1726709700000|2024-09-19 01:35:00|41589.7|41584.9|41619.7|41614.9|41624.2|41619.4|41586.2|41581.4|113
1726710000000|2024-09-19 01:40:00|41620.7|41615.9|41616.7|41611.9|41625.2|41620.4|41606.7|41601.9|74
1726710300000|2024-09-19 01:45:00|41616.2|41611.4|41624.7|41619.9|41625.2|41620.4|41613.2|41608.4|51
1726710600000|2024-09-19 01:50:00|41624.2|41619.4|41632.7|41627.9|41634.7|41629.9|41619.7|41614.9|56
1726710900000|2024-09-19 01:55:00|41633.2|41628.4|41654.7|41649.9|41655.2|41650.4|41629.7|41624.9|103
1726711200000|2024-09-19 02:00:00|41655.2|41650.4|41675.7|41670.9|41678.2|41673.4|41655.2|41650.4|219
1726711500000|2024-09-19 02:05:00|41676.2|41671.4|41680.7|41675.9|41681.7|41676.9|41659.7|41654.9|117
1726711800000|2024-09-19 02:10:00|41680.2|41675.4|41698.7|41693.9|41701.7|41696.9|41676.7|41671.9|138
1726712100000|2024-09-19 02:15:00|41699.2|41694.4|41704.7|41699.9|41710.2|41705.4|41697.2|41692.4|132
1726712400000|2024-09-19 02:20:00|41704.2|41699.4|41707.7|41702.9|41710.7|41705.9|41702.7|41697.9|81
1726712700000|2024-09-19 02:25:00|41708.2|41703.4|41714.7|41709.9|41715.7|41710.9|41705.2|41700.4|90
1726713000000|2024-09-19 02:30:00|41713.7|41708.9|41714.7|41709.9|41720.2|41715.4|41708.2|41703.4|93
1726713300000|2024-09-19 02:35:00|41715.2|41710.4|41732.7|41727.9|41742.2|41737.4|41715.2|41710.4|238
1726713600000|2024-09-19 02:40:00|41732.2|41727.4|41767.7|41762.9|41773.2|41768.4|41729.7|41724.9|280
1726713900000|2024-09-19 02:45:00|41767.2|41762.4|41752.2|41747.4|41772.7|41767.9|41747.2|41742.4|155
1726714200000|2024-09-19 02:50:00|41751.7|41746.9|41758.7|41753.9|41763.2|41758.4|41751.7|41746.9|187
1726714500000|2024-09-19 02:55:00|41759.2|41754.4|41759.7|41754.9|41768.7|41763.9|41756.7|41751.9|80
1726714800000|2024-09-19 03:00:00|41759.2|41754.4|41759.7|41754.9|41777.7|41772.9|41753.7|41748.9|222
1726715100000|2024-09-19 03:05:00|41759.2|41754.4|41762.2|41757.4|41765.7|41760.9|41753.7|41748.9|62
1726715400000|2024-09-19 03:10:00|41761.7|41756.9|41750.7|41745.9|41763.2|41758.4|41749.2|41744.4|48
1726715700000|2024-09-19 03:15:00|41751.7|41746.9|41749.7|41744.9|41755.2|41750.4|41738.7|41733.9|107
1726716000000|2024-09-19 03:20:00|41749.2|41744.4|41754.7|41749.9|41755.7|41750.9|41744.2|41739.4|46
1726716300000|2024-09-19 03:25:00|41755.2|41750.4|41762.7|41757.9|41765.7|41760.9|41753.2|41748.4|128
1726716600000|2024-09-19 03:30:00|41762.2|41757.4|41771.7|41766.9|41773.7|41768.9|41755.7|41750.9|131
1726716900000|2024-09-19 03:35:00|41772.2|41767.4|41771.7|41766.9|41786.7|41781.9|41765.2|41760.4|182
1726717200000|2024-09-19 03:40:00|41772.2|41767.4|41775.7|41770.9|41779.7|41774.9|41765.2|41760.4|83
1726717500000|2024-09-19 03:45:00|41776.2|41771.4|41781.7|41776.9|41781.7|41776.9|41772.2|41767.4|61
1726717800000|2024-09-19 03:50:00|41781.2|41776.4|41778.7|41773.9|41788.2|41783.4|41774.2|41769.4|55
1726718100000|2024-09-19 03:55:00|41779.2|41774.4|41785.7|41780.9|41790.2|41785.4|41774.2|41769.4|63
1726718400000|2024-09-19 04:00:00|41786.2|41781.4|41773.7|41768.9|41789.2|41784.4|41771.2|41766.4|104
1726718700000|2024-09-19 04:05:00|41773.2|41768.4|41777.7|41772.9|41782.7|41777.9|41766.7|41761.9|95
1726719000000|2024-09-19 04:10:00|41778.2|41773.4|41772.7|41767.9|41782.2|41777.4|41771.7|41766.9|35
1726719300000|2024-09-19 04:15:00|41773.2|41768.4|41775.7|41770.9|41776.7|41771.9|41770.7|41765.9|28
1726719600000|2024-09-19 04:20:00|41776.2|41771.4|41770.7|41765.9|41777.7|41772.9|41767.7|41762.9|50
1726719900000|2024-09-19 04:25:00|41771.2|41766.4|41764.7|41759.9|41772.7|41767.9|41763.7|41758.9|134
1726720200000|2024-09-19 04:30:00|41765.2|41760.4|41774.2|41769.4|41775.7|41770.9|41764.7|41759.9|32
1726720500000|2024-09-19 04:35:00|41774.7|41769.9|41768.7|41763.9|41780.7|41775.9|41765.7|41760.9|41
1726720800000|2024-09-19 04:40:00|41768.2|41763.4|41764.7|41759.9|41771.2|41766.4|41759.2|41754.4|42
1726721100000|2024-09-19 04:45:00|41765.2|41760.4|41766.7|41761.9|41771.7|41766.9|41763.7|41758.9|38
1726721400000|2024-09-19 04:50:00|41766.2|41761.4|41775.7|41770.9|41775.7|41770.9|41765.7|41760.9|47
1726721700000|2024-09-19 04:55:00|41775.2|41770.4|41772.7|41767.9|41776.7|41771.9|41771.7|41766.9|20
1726722000000|2024-09-19 05:00:00|41773.2|41768.4|41770.7|41765.9|41776.7|41771.9|41769.7|41764.9|41
1726722300000|2024-09-19 05:05:00|41770.2|41765.4|41764.7|41759.9|41774.7|41769.9|41760.7|41755.9|43
1726722600000|2024-09-19 05:10:00|41764.2|41759.4|41768.7|41763.9|41769.2|41764.4|41757.2|41752.4|41
1726722900000|2024-09-19 05:15:00|41768.2|41763.4|41765.7|41760.9|41771.7|41766.9|41762.2|41757.4|32
1726723200000|2024-09-19 05:20:00|41766.2|41761.4|41757.7|41752.9|41767.7|41762.9|41755.7|41750.9|54
1726723500000|2024-09-19 05:25:00|41757.2|41752.4|41758.7|41753.9|41758.7|41753.9|41749.7|41744.9|44
1726723800000|2024-09-19 05:30:00|41758.2|41753.4|41760.7|41755.9|41763.7|41758.9|41753.7|41748.9|29
1726724100000|2024-09-19 05:35:00|41760.2|41755.4|41752.7|41747.9|41763.2|41758.4|41752.7|41747.9|65
1726724400000|2024-09-19 05:40:00|41753.2|41748.4|41760.7|41755.9|41762.7|41757.9|41751.7|41746.9|38
1726724700000|2024-09-19 05:45:00|41761.2|41756.4|41757.7|41752.9|41762.7|41757.9|41740.2|41735.4|189
1726725000000|2024-09-19 05:50:00|41757.2|41752.4|41756.7|41751.9|41771.7|41766.9|41751.2|41746.4|243
1726725300000|2024-09-19 05:55:00|41756.2|41751.4|41764.2|41759.4|41769.7|41764.9|41751.7|41746.9|118
1726725600000|2024-09-19 06:00:00|41763.6|41760|41754.6|41751|41768.1|41764.5|41754.6|41751|163
1726725900000|2024-09-19 06:05:00|41755.1|41751.5|41755.1|41751.5|41757.6|41754|41744.1|41740.5|167
1726726200000|2024-09-19 06:10:00|41754.6|41751|41754.1|41750.5|41758.1|41754.5|41749.1|41745.5|116
1726726500000|2024-09-19 06:15:00|41753.6|41750|41760.1|41756.5|41760.1|41756.5|41741.1|41737.5|207
1726726800000|2024-09-19 06:20:00|41759.6|41756|41792.6|41789|41793.6|41790|41757.1|41753.5|189
1726727100000|2024-09-19 06:25:00|41793.1|41789.5|41780.1|41776.5|41798.1|41794.5|41779.6|41776|228
1726727400000|2024-09-19 06:30:00|41780.6|41777|41788.1|41784.5|41794.1|41790.5|41778.1|41774.5|152
1726727700000|2024-09-19 06:35:00|41787.6|41784|41784.1|41780.5|41790.1|41786.5|41783.1|41779.5|122
1726728000000|2024-09-19 06:40:00|41784.6|41781|41783.1|41779.5|41791.6|41788|41781.1|41777.5|78
1726728300000|2024-09-19 06:45:00|41783.6|41780|41790.1|41786.5|41790.6|41787|41777.1|41773.5|71
1726728600000|2024-09-19 06:50:00|41789.6|41786|41796.6|41793|41797.1|41793.5|41786.1|41782.5|83
1726728900000|2024-09-19 06:55:00|41797.1|41793.5|41785.1|41781.5|41805.1|41801.5|41785.1|41781.5|386
1726729200000|2024-09-19 07:00:00|41792.1|41788.5|41795.1|41791.5|41807.6|41804|41789.1|41785.5|342
1726729500000|2024-09-19 07:05:00|41793.1|41789.5|41787.6|41784|41802.1|41798.5|41784.6|41781|212
1726729800000|2024-09-19 07:10:00|41788.1|41784.5|41779.1|41775.5|41792.1|41788.5|41774.1|41770.5|191
1726730100000|2024-09-19 07:15:00|41779.6|41776|41784.1|41780.5|41785.1|41781.5|41763.6|41760|195
1726730400000|2024-09-19 07:20:00|41783.6|41780|41787.1|41783.5|41789.6|41786|41774.6|41771|165
1726730700000|2024-09-19 07:25:00|41787.6|41784|41774.6|41771|41795.1|41791.5|41774.1|41770.5|102
1726731000000|2024-09-19 07:30:00|41774.1|41770.5|41774.1|41770.5|41776.1|41772.5|41749.6|41746|236
1726731300000|2024-09-19 07:35:00|41773.6|41770|41772.1|41768.5|41785.6|41782|41768.6|41765|172
1726731600000|2024-09-19 07:40:00|41770.6|41767|41802.6|41799|41805.6|41802|41770.6|41767|148
1726731900000|2024-09-19 07:45:00|41802.1|41798.5|41802.1|41798.5|41815.1|41811.5|41793.6|41790|245
1726732200000|2024-09-19 07:50:00|41801.6|41798|41818.1|41814.5|41819.1|41815.5|41800.1|41796.5|125
1726732500000|2024-09-19 07:55:00|41817.6|41814|41859.1|41855.5|41861.1|41857.5|41815.6|41812|341
1726732800000|2024-09-19 08:00:00|41858.6|41855|41857.1|41853.5|41863.1|41859.5|41836.1|41832.5|524
1726733100000|2024-09-19 08:05:00|41856.6|41853|41849.6|41846|41858.6|41855|41839.1|41835.5|310
1726733400000|2024-09-19 08:10:00|41849.1|41845.5|41882.1|41878.5|41883.6|41880|41849.1|41845.5|443
1726733700000|2024-09-19 08:15:00|41883.1|41879.5|41870.1|41866.5|41883.1|41879.5|41860.1|41856.5|263
1726734000000|2024-09-19 08:20:00|41870.6|41867|41876.6|41873|41884.1|41880.5|41865.6|41862|345
1726734300000|2024-09-19 08:25:00|41877.1|41873.5|41891.1|41887.5|41891.1|41887.5|41871.6|41868|328
1726734600000|2024-09-19 08:30:00|41890.6|41887|41915.1|41911.5|41920.1|41916.5|41890.1|41886.5|258
1726734900000|2024-09-19 08:35:00|41915.6|41912|41901.1|41897.5|41916.1|41912.5|41897.1|41893.5|324
1726735200000|2024-09-19 08:40:00|41901.6|41898|41909.6|41906|41921.1|41917.5|41900.6|41897|250
1726735500000|2024-09-19 08:45:00|41910.1|41906.5|41911.6|41908|41915.6|41912|41899.1|41895.5|175
1726735800000|2024-09-19 08:50:00|41912.1|41908.5|41911.6|41908|41916.1|41912.5|41905.1|41901.5|153
1726736100000|2024-09-19 08:55:00|41911.1|41907.5|41913.1|41909.5|41923.1|41919.5|41909.1|41905.5|211
1726736400000|2024-09-19 09:00:00|41914.1|41910.5|41942.6|41939|41944.1|41940.5|41908.1|41904.5|457
1726736700000|2024-09-19 09:05:00|41943.1|41939.5|41961.1|41957.5|41967.1|41963.5|41943.1|41939.5|493
1726737000000|2024-09-19 09:10:00|41962.6|41959|41965.6|41962|41977.1|41973.5|41955.1|41951.5|281
1726737300000|2024-09-19 09:15:00|41965.1|41961.5|41963.1|41959.5|41972.1|41968.5|41960.1|41956.5|205
1726737600000|2024-09-19 09:20:00|41963.6|41960|41982.1|41978.5|41988.6|41985|41963.1|41959.5|250
1726737900000|2024-09-19 09:25:00|41982.6|41979|41972.1|41968.5|41984.1|41980.5|41972.1|41968.5|187
1726738200000|2024-09-19 09:30:00|41971.6|41968|41985.1|41981.5|41988.6|41985|41971.1|41967.5|217
1726738500000|2024-09-19 09:35:00|41985.6|41982|41990.1|41986.5|42001.1|41997.5|41985.6|41982|242
1726738800000|2024-09-19 09:40:00|41989.6|41986|41987.6|41984|41994.1|41990.5|41984.6|41981|99
1726739100000|2024-09-19 09:45:00|41988.1|41984.5|41987.6|41984|41989.6|41986|41982.1|41978.5|121
1726739400000|2024-09-19 09:50:00|41987.1|41983.5|41982.1|41978.5|41989.6|41986|41979.6|41976|141
1726739700000|2024-09-19 09:55:00|41982.6|41979|41979.1|41975.5|41989.1|41985.5|41977.6|41974|231
1726740000000|2024-09-19 10:00:00|41979.6|41976|41980.1|41976.5|41987.6|41984|41968.6|41965|415
1726740300000|2024-09-19 10:05:00|41980.6|41977|42000.1|41996.5|42010.1|42006.5|41979.1|41975.5|571
1726740600000|2024-09-19 10:10:00|41999.6|41996|41987.1|41983.5|42005.1|42001.5|41987.1|41983.5|178
1726740900000|2024-09-19 10:15:00|41986.6|41983|41995.1|41991.5|42000.6|41997|41981.1|41977.5|286
1726741200000|2024-09-19 10:20:00|41994.6|41991|42001.1|41997.5|42001.1|41997.5|41991.1|41987.5|186
1726741500000|2024-09-19 10:25:00|42001.6|41998|42006.1|42002.5|42009.1|42005.5|41999.1|41995.5|237
1726741800000|2024-09-19 10:30:00|42005.6|42002|42006.6|42003|42012.1|42008.5|42003.1|41999.5|295
1726742100000|2024-09-19 10:35:00|42007.6|42004|42007.1|42003.5|42012.6|42009|41999.1|41995.5|265
1726742400000|2024-09-19 10:40:00|42006.6|42003|42002.1|41998.5|42013.1|42009.5|41999.1|41995.5|212
1726742700000|2024-09-19 10:45:00|42001.6|41998|42004.6|42001|42009.1|42005.5|42000.1|41996.5|175
1726743000000|2024-09-19 10:50:00|42006.1|42002.5|42009.6|42006|42010.6|42007|42001.1|41997.5|239
1726743300000|2024-09-19 10:55:00|42010.1|42006.5|41996.1|41992.5|42019.1|42015.5|41995.6|41992|270
1726743600000|2024-09-19 11:00:00|41996.6|41993|41984.1|41980.5|42004.6|42001|41982.1|41978.5|446
1726743900000|2024-09-19 11:05:00|41984.6|41981|41977.1|41973.5|41991.1|41987.5|41976.6|41973|282
1726744200000|2024-09-19 11:10:00|41977.6|41974|41973.1|41969.5|41989.1|41985.5|41973.1|41969.5|206
1726744500000|2024-09-19 11:15:00|41973.6|41970|41981.1|41977.5|41982.1|41978.5|41966.1|41962.5|307
1726744800000|2024-09-19 11:20:00|41982.1|41978.5|41986.1|41982.5|41989.1|41985.5|41978.6|41975|181
1726745100000|2024-09-19 11:25:00|41986.6|41983|41994.1|41990.5|41994.6|41991|41983.6|41980|182
1726745400000|2024-09-19 11:30:00|41993.6|41990|42010.1|42006.5|42010.6|42007|41991.1|41987.5|285
1726745700000|2024-09-19 11:35:00|42009.6|42006|42008.6|42005|42016.1|42012.5|42005.1|42001.5|270
1726746000000|2024-09-19 11:40:00|42009.1|42005.5|42026.1|42022.5|42041.6|42038|42006.6|42003|603
1726746300000|2024-09-19 11:45:00|42025.6|42022|42009.6|42006|42025.6|42022|42007.6|42004|482
1726746600000|2024-09-19 11:50:00|42010.1|42006.5|42005.1|42001.5|42013.6|42010|42003.1|41999.5|327
1726746900000|2024-09-19 11:55:00|42004.6|42001|42004.1|42000.5|42011.1|42007.5|41999.6|41996|424
1726747200000|2024-09-19 12:00:00|42005.1|42001.5|42017.1|42013.5|42017.1|42013.5|42004.1|42000.5|290
1726747500000|2024-09-19 12:05:00|42017.6|42014|42013.1|42009.5|42022.1|42018.5|42011.1|42007.5|291
1726747800000|2024-09-19 12:10:00|42013.6|42010|42018.1|42014.5|42026.6|42023|42009.6|42006|208
1726748100000|2024-09-19 12:15:00|42020.1|42016.5|42019.1|42015.5|42025.6|42022|42013.1|42009.5|315
1726748400000|2024-09-19 12:20:00|42018.6|42015|42012.1|42008.5|42022.1|42018.5|42006.1|42002.5|312
1726748700000|2024-09-19 12:25:00|42012.6|42009|42006.6|42003|42013.1|42009.5|41999.6|41996|230
1726749000000|2024-09-19 12:30:00|42023.1|42019.5|42010.1|42006.5|42028.1|42024.5|42000.6|41997|735
1726749300000|2024-09-19 12:35:00|42008.6|42005|41987.1|41983.5|42008.6|42005|41980.1|41976.5|690
1726749600000|2024-09-19 12:40:00|41988.1|41984.5|41975.1|41971.5|41991.1|41987.5|41969.1|41965.5|381
1726749900000|2024-09-19 12:45:00|41975.6|41972|41976.1|41972.5|41984.6|41981|41968.6|41965|537
1726750200000|2024-09-19 12:50:00|41976.6|41973|41972.1|41968.5|41985.1|41981.5|41970.1|41966.5|322
1726750500000|2024-09-19 12:55:00|41972.6|41969|41966.1|41962.5|41977.6|41974|41963.1|41959.5|299
1726750800000|2024-09-19 13:00:00|41966.6|41963|41944.1|41940.5|41967.1|41963.5|41942.1|41938.5|886
1726751100000|2024-09-19 13:05:00|41944.6|41941|41975.1|41971.5|41977.1|41973.5|41932.1|41928.5|480
1726751400000|2024-09-19 13:10:00|41974.6|41971|42007.6|42004|42017.6|42014|41972.1|41968.5|632
1726751700000|2024-09-19 13:15:00|42007.1|42003.5|42017.6|42014|42019.6|42016|41996.1|41992.5|585
1726752000000|2024-09-19 13:20:00|42018.1|42014.5|42012.1|42008.5|42022.1|42018.5|42000.1|41996.5|481
1726752300000|2024-09-19 13:25:00|42014.6|42011|42097.1|42093.5|42097.1|42093.5|42014.6|42011|1586
1726752600000|2024-09-19 13:30:00|42096.5|42094.1|42093.5|42091.1|42115.5|42113.1|42034.5|42032.1|7896
1726752900000|2024-09-19 13:35:00|42095.5|42093.1|42027|42024.6|42108.5|42106.1|42016|42013.6|4392
1726753200000|2024-09-19 13:40:00|42028|42025.6|41965.5|41963.1|42032|42029.6|41958|41955.6|3381
1726753500000|2024-09-19 13:45:00|41965|41962.6|41944.6|41942.2|41974.5|41972.1|41908.4|41906|2634
1726753800000|2024-09-19 13:50:00|41945.9|41943.5|41886.7|41884.3|41946.9|41944.5|41854.7|41852.3|2882
1726754100000|2024-09-19 13:55:00|41890.2|41887.8|41979.7|41977.3|41995.7|41993.3|41889.2|41886.8|2158
1726754400000|2024-09-19 14:00:00|41980.2|41977.8|41998.7|41996.3|42026.7|42024.3|41961.2|41958.8|2803
1726754700000|2024-09-19 14:05:00|41999.2|41996.8|41945.7|41943.3|42006.7|42004.3|41937.2|41934.8|2325
1726755000000|2024-09-19 14:10:00|41946.7|41944.3|41949.2|41946.8|41981.2|41978.8|41928.2|41925.8|1881
1726755300000|2024-09-19 14:15:00|41950.7|41948.3|41944.7|41942.3|41964.7|41962.3|41919.7|41917.3|1550
1726755600000|2024-09-19 14:20:00|41947.2|41944.8|41901.7|41899.3|41955.7|41953.3|41887.2|41884.8|1608
1726755900000|2024-09-19 14:25:00|41901.2|41898.8|41985.2|41982.8|41986.7|41984.3|41890.7|41888.3|2392
1726756200000|2024-09-19 14:30:00|41982.7|41980.3|42035.7|42033.3|42046.2|42043.8|41977.7|41975.3|2604
1726756500000|2024-09-19 14:35:00|42034.7|42032.3|42033.7|42031.3|42056.2|42053.8|42005.7|42003.3|1164
1726756800000|2024-09-19 14:40:00|42032.7|42030.3|41961.7|41959.3|42039.7|42037.3|41949.7|41947.3|1585
1726757100000|2024-09-19 14:45:00|41961.2|41958.8|41901.2|41898.8|41964.7|41962.3|41869.7|41867.3|2785
1726757400000|2024-09-19 14:50:00|41900.7|41898.3|41867.2|41864.8|41928.2|41925.8|41856.2|41853.8|1919
1726757700000|2024-09-19 14:55:00|41863.7|41861.3|41890.7|41888.3|41909.2|41906.8|41856.2|41853.8|2143
1726758000000|2024-09-19 15:00:00|41891.7|41889.3|41910.7|41908.3|41919.2|41916.8|41859.7|41857.3|1319
1726758300000|2024-09-19 15:05:00|41911.2|41908.8|41851.2|41848.8|41911.2|41908.8|41817.7|41815.3|3175
1726758600000|2024-09-19 15:10:00|41850.7|41848.3|41862.7|41860.3|41901.2|41898.8|41847.2|41844.8|1493
1726758900000|2024-09-19 15:15:00|41862.2|41859.8|41909.7|41907.3|41916.2|41913.8|41861.7|41859.3|1070
1726759200000|2024-09-19 15:20:00|41910.2|41907.8|41950.2|41947.8|41953.2|41950.8|41905.7|41903.3|1685
1726759500000|2024-09-19 15:25:00|41950.7|41948.3|41930.7|41928.3|41956.2|41953.8|41921.7|41919.3|910
1726759800000|2024-09-19 15:30:00|41931.7|41929.3|41910.2|41907.8|41936.2|41933.8|41900.7|41898.3|1104
1726760100000|2024-09-19 15:35:00|41910.7|41908.3|41909.7|41907.3|41933.7|41931.3|41903.7|41901.3|776
1726760400000|2024-09-19 15:40:00|41907.7|41905.3|41916.2|41913.8|41936.7|41934.3|41907.7|41905.3|739
1726760700000|2024-09-19 15:45:00|41914.7|41912.3|41931.2|41928.8|41932.7|41930.3|41910.2|41907.8|910
1726761000000|2024-09-19 15:50:00|41933.2|41930.8|41899.7|41897.3|41933.2|41930.8|41875.2|41872.8|1305
1726761300000|2024-09-19 15:55:00|41900.2|41897.8|41910.2|41907.8|41920.2|41917.8|41892.2|41889.8|810
1726761600000|2024-09-19 16:00:00|41911.2|41908.8|41973.7|41971.3|41976.7|41974.3|41905.2|41902.8|1180
1726761900000|2024-09-19 16:05:00|41973.2|41970.8|41984.7|41982.3|41986.7|41984.3|41963.7|41961.3|1101
1726762200000|2024-09-19 16:10:00|41985.2|41982.8|41966.7|41964.3|41985.7|41983.3|41943.7|41941.3|1055
1726762500000|2024-09-19 16:15:00|41967.2|41964.8|42023.7|42021.3|42035.7|42033.3|41959.7|41957.3|1123
1726762800000|2024-09-19 16:20:00|42022.7|42020.3|42013.2|42010.8|42044.2|42041.8|42001.7|41999.3|888
1726763100000|2024-09-19 16:25:00|42012.7|42010.3|42037.7|42035.3|42046.2|42043.8|42007.7|42005.3|750
1726763400000|2024-09-19 16:30:00|42038.2|42035.8|42062.7|42060.3|42076.2|42073.8|42038.2|42035.8|944
1726763700000|2024-09-19 16:35:00|42061.7|42059.3|42067.7|42065.3|42075.2|42072.8|42052.7|42050.3|635
1726764000000|2024-09-19 16:40:00|42067.2|42064.8|42068.7|42066.3|42074.2|42071.8|42057.7|42055.3|617
1726764300000|2024-09-19 16:45:00|42069.2|42066.8|42052.2|42049.8|42085.2|42082.8|42048.2|42045.8|961
1726764600000|2024-09-19 16:50:00|42053.7|42051.3|42057.7|42055.3|42068.2|42065.8|42043.2|42040.8|556
1726764900000|2024-09-19 16:55:00|42057.2|42054.8|42025.2|42022.8|42059.2|42056.8|41989.7|41987.3|1264
1726765200000|2024-09-19 17:00:00|42026.2|42023.8|42043.7|42041.3|42052.7|42050.3|42016.7|42014.3|747
1726765500000|2024-09-19 17:05:00|42043.2|42040.8|42068.2|42065.8|42071.7|42069.3|42041.2|42038.8|649
1726765800000|2024-09-19 17:10:00|42068.7|42066.3|42061.2|42058.8|42069.2|42066.8|42043.2|42040.8|692
1726766100000|2024-09-19 17:15:00|42060.7|42058.3|42065.2|42062.8|42079.7|42077.3|42051.7|42049.3|850
1726766400000|2024-09-19 17:20:00|42065.7|42063.3|42058.7|42056.3|42075.2|42072.8|42039.2|42036.8|766
1726766700000|2024-09-19 17:25:00|42058.2|42055.8|42080.2|42077.8|42088.2|42085.8|42057.7|42055.3|782
1726767000000|2024-09-19 17:30:00|42079.7|42077.3|42096.7|42094.3|42113.7|42111.3|42079.7|42077.3|1160
1726767300000|2024-09-19 17:35:00|42097.7|42095.3|42115.2|42112.8|42116.2|42113.8|42091.7|42089.3|652
1726767600000|2024-09-19 17:40:00|42115.7|42113.3|42145.2|42142.8|42146.2|42143.8|42106.7|42104.3|730
1726767900000|2024-09-19 17:45:00|42144.2|42141.8|42143.7|42141.3|42171.2|42168.8|42138.2|42135.8|1811
1726768200000|2024-09-19 17:50:00|42144.2|42141.8|42160.7|42158.3|42167.7|42165.3|42138.7|42136.3|924
1726768500000|2024-09-19 17:55:00|42161.2|42158.8|42135.7|42133.3|42165.7|42163.3|42133.2|42130.8|614
1726768800000|2024-09-19 18:00:00|42135.2|42132.8|42156.2|42153.8|42159.2|42156.8|42132.7|42130.3|832
1726769100000|2024-09-19 18:05:00|42155.7|42153.3|42112.7|42110.3|42157.7|42155.3|42109.2|42106.8|1311
1726769400000|2024-09-19 18:10:00|42112.2|42109.8|42091.7|42089.3|42112.2|42109.8|42078.2|42075.8|948
1726769700000|2024-09-19 18:15:00|42091.2|42088.8|42035.2|42032.8|42093.2|42090.8|42005.7|42003.3|2095
1726770000000|2024-09-19 18:20:00|42034.7|42032.3|42049.7|42047.3|42061.2|42058.8|42023.7|42021.3|840
1726770300000|2024-09-19 18:25:00|42050.2|42047.8|42087.7|42085.3|42089.7|42087.3|42032.2|42029.8|779
1726770600000|2024-09-19 18:30:00|42088.2|42085.8|42071.7|42069.3|42094.7|42092.3|42052.2|42049.8|646
1726770900000|2024-09-19 18:35:00|42071.2|42068.8|42105.2|42102.8|42112.7|42110.3|42066.2|42063.8|550
1726771200000|2024-09-19 18:40:00|42105.7|42103.3|42104.7|42102.3|42117.7|42115.3|42099.2|42096.8|531
1726771500000|2024-09-19 18:45:00|42104.2|42101.8|42063.7|42061.3|42106.2|42103.8|42061.2|42058.8|950
1726771800000|2024-09-19 18:50:00|42064.2|42061.8|42065.2|42062.8|42071.2|42068.8|42030.2|42027.8|929
1726772100000|2024-09-19 18:55:00|42065.7|42063.3|42090.2|42087.8|42091.2|42088.8|42051.2|42048.8|799
1726772400000|2024-09-19 19:00:00|42089.7|42087.3|42107.7|42105.3|42113.7|42111.3|42073.7|42071.3|1177
1726772700000|2024-09-19 19:05:00|42107.2|42104.8|42079.7|42077.3|42107.2|42104.8|42066.7|42064.3|829
1726773000000|2024-09-19 19:10:00|42081.2|42078.8|42081.7|42079.3|42103.2|42100.8|42080.2|42077.8|825
1726773300000|2024-09-19 19:15:00|42081.2|42078.8|42069.7|42067.3|42090.7|42088.3|42057.7|42055.3|671
1726773600000|2024-09-19 19:20:00|42069.2|42066.8|42088.2|42085.8|42094.2|42091.8|42033.2|42030.8|938
1726773900000|2024-09-19 19:25:00|42087.7|42085.3|42035.2|42032.8|42091.7|42089.3|42024.7|42022.3|946
1726774200000|2024-09-19 19:30:00|42034.7|42032.3|42015.2|42012.8|42034.7|42032.3|41997.7|41995.3|1102
1726774500000|2024-09-19 19:35:00|42014.7|42012.3|42034.2|42031.8|42041.2|42038.8|42012.7|42010.3|735
1726774800000|2024-09-19 19:40:00|42034.7|42032.3|42032.2|42029.8|42062.7|42060.3|42019.7|42017.3|1145
1726775100000|2024-09-19 19:45:00|42030.7|42028.3|42057.7|42055.3|42071.7|42069.3|42025.7|42023.3|1259
1726775400000|2024-09-19 19:50:00|42058.2|42055.8|42022.7|42020.3|42058.2|42055.8|41984.7|41982.3|2856
1726775700000|2024-09-19 19:55:00|42026.7|42024.3|42031.2|42028.8|42057.7|42055.3|41998.2|41995.8|4386
1726776000000|2024-09-19 20:00:00|42029.2|42026.8|42006.9|42002.1|42039.4|42034.6|42006.4|42001.6|1941
1726776300000|2024-09-19 20:05:00|42007.4|42002.6|42022.9|42018.1|42023.4|42018.6|42003.9|41999.1|716
1726776600000|2024-09-19 20:10:00|42023.4|42018.6|42012.9|42008.1|42024.4|42019.6|42010.9|42006.1|535
1726776900000|2024-09-19 20:15:00|42011.9|42007.1|42051.4|42046.6|42062.9|42058.1|42011.4|42006.6|908
1726777200000|2024-09-19 20:20:00|42051.9|42047.1|42071.9|42067.1|42076.9|42072.1|42048.9|42044.1|465
1726777500000|2024-09-19 20:25:00|42072.4|42067.6|42065.9|42061.1|42073.9|42069.1|42065.9|42061.1|184
1726777800000|2024-09-19 20:30:00|42067.4|42062.6|42066.9|42062.1|42070.9|42066.1|42060.9|42056.1|112
1726778100000|2024-09-19 20:35:00|42066.4|42061.6|42064.9|42060.1|42073.4|42068.6|42064.9|42060.1|104
1726778400000|2024-09-19 20:40:00|42064.4|42059.6|42066.9|42062.1|42070.4|42065.6|42064.4|42059.6|126
1726778700000|2024-09-19 20:45:00|42067.4|42062.6|42066.9|42062.1|42067.4|42062.6|42062.4|42057.6|93
1726779000000|2024-09-19 20:50:00|42065.4|42060.6|42062.9|42058.1|42068.9|42064.1|42060.9|42056.1|138
1726779300000|2024-09-19 20:55:00|42063.4|42058.6|42059.4|42049.6|42063.4|42058.6|42052.4|42047.6|251
1726779600000|2024-09-19 21:00:00|42058.5|42048.7|42059.5|42049.7|42059.5|42049.7|42055.9|42046.1|0
1726779900000|2024-09-19 21:05:00|42062.5|42052.7|42068.7|42058.9|42069.5|42059.7|42062.5|42052.7|0
1726780200000|2024-09-19 21:10:00|42068.6|42058.8|42073.6|42063.8|42075.3|42065.5|42063.8|42054|0
1726780500000|2024-09-19 21:15:00|42073.4|42063.6|42073.4|42063.6|42074.3|42064.5|42073.1|42063.3|0
1726780800000|2024-09-19 21:20:00|42073.3|42063.5|42073.6|42063.8|42074.4|42064.6|42073.3|42063.5|0
1726781100000|2024-09-19 21:25:00|42072.5|42062.7|42072.2|42062.4|42072.5|42062.7|42072.2|42062.4|0
1726781400000|2024-09-19 21:30:00|42072.5|42062.7|42072.5|42062.7|42075.3|42065.5|42071.8|42062|0
1726781700000|2024-09-19 21:35:00|42072|42062.2|42066.5|42056.7|42072|42062.2|42066.5|42056.7|0
1726782000000|2024-09-19 21:40:00|42066.2|42056.4|42070.7|42060.9|42071.5|42061.7|42066.2|42056.4|0
1726782300000|2024-09-19 21:45:00|42070.5|42060.7|42067.9|42058.1|42070.5|42060.7|42066.8|42057|0
1726782600000|2024-09-19 21:50:00|42067.7|42057.9|42069.6|42059.8|42069.6|42059.8|42066.7|42056.9|0
1726782900000|2024-09-19 21:55:00|42071.8|42062|42071|42061.2|42074|42064.2|42070.2|42060.4|0
1726783200000|2024-09-19 22:00:00|42056.3|42051.5|42065.8|42061|42067.8|42063|42053.3|42048.5|198
1726783500000|2024-09-19 22:05:00|42065.3|42060.5|42067.8|42063|42069.3|42064.5|42061.8|42057|48
1726783800000|2024-09-19 22:10:00|42067.3|42062.5|42066.3|42061.5|42070.3|42065.5|42064.8|42060|49
1726784100000|2024-09-19 22:15:00|42065.8|42061|42050.8|42046|42066.8|42062|42046.3|42041.5|139
1726784400000|2024-09-19 22:20:00|42050.3|42045.5|42055.8|42051|42056.8|42052|42045.8|42041|47
1726784700000|2024-09-19 22:25:00|42056.3|42051.5|42059.8|42055|42060.8|42056|42056.3|42051.5|27
1726785000000|2024-09-19 22:30:00|42060.3|42055.5|42052.3|42047.5|42062.3|42057.5|42050.8|42046|26
1726785300000|2024-09-19 22:35:00|42053.3|42048.5|42037.3|42032.5|42054.3|42049.5|42030.3|42025.5|85
1726785600000|2024-09-19 22:40:00|42037.8|42033|42036.8|42032|42042.8|42038|42034.3|42029.5|34
1726785900000|2024-09-19 22:45:00|42037.3|42032.5|42030.3|42025.5|42038.8|42034|42030.3|42025.5|38
1726786200000|2024-09-19 22:50:00|42030.8|42026|42039.3|42034.5|42039.3|42034.5|42030.3|42025.5|31
1726786500000|2024-09-19 22:55:00|42039.8|42035|42051.3|42046.5|42051.3|42046.5|42039.8|42035|46
1726786800000|2024-09-19 23:00:00|42050.8|42046|42047.3|42042.5|42051.8|42047|42046.3|42041.5|31
1726787100000|2024-09-19 23:05:00|42048.8|42044|42048.3|42043.5|42052.3|42047.5|42044.8|42040|36
1726787400000|2024-09-19 23:10:00|42048.8|42044|42056.3|42051.5|42057.3|42052.5|42048.3|42043.5|43
1726787700000|2024-09-19 23:15:00|42056.8|42052|42052.3|42047.5|42057.8|42053|42050.3|42045.5|48
1726788000000|2024-09-19 23:20:00|42052.8|42048|42048.3|42043.5|42052.8|42048|42046.8|42042|48
1726788300000|2024-09-19 23:25:00|42048.8|42044|42051.3|42046.5|42051.8|42047|42046.3|42041.5|44
1726788600000|2024-09-19 23:30:00|42051.8|42047|42057.3|42052.5|42058.3|42053.5|42051.8|42047|48
1726788900000|2024-09-19 23:35:00|42056.8|42052|42055.3|42050.5|42061.3|42056.5|42052.3|42047.5|49
1726789200000|2024-09-19 23:40:00|42055.8|42051|42058.8|42054|42059.3|42054.5|42055.3|42050.5|40
1726789500000|2024-09-19 23:45:00|42057.8|42053|42058.8|42054|42064.3|42059.5|42056.8|42052|93
1726789800000|2024-09-19 23:50:00|42057.3|42052.5|42045.3|42040.5|42060.3|42055.5|42044.3|42039.5|154
1726790100000|2024-09-19 23:55:00|42044.8|42040|42039.3|42034.5|42045.8|42041|42035.3|42030.5|129
1726790400000|2024-09-20 00:00:00|42038.8|42034|42038.3|42033.5|42041.3|42036.5|42033.8|42029|91
1726790700000|2024-09-20 00:05:00|42038.8|42034|42030.8|42026|42045.3|42040.5|42020.8|42016|103
1726791000000|2024-09-20 00:10:00|42030.3|42025.5|42019.8|42015|42030.8|42026|42011.3|42006.5|160
1726791300000|2024-09-20 00:15:00|42020.3|42015.5|42026.8|42022|42033.8|42029|42018.3|42013.5|117
1726791600000|2024-09-20 00:20:00|42027.3|42022.5|42031.4|42026.6|42031.4|42026.6|42021.3|42016.5|53
1726791900000|2024-09-20 00:25:00|42031.9|42027.1|42041.4|42036.6|42042.4|42037.6|42030.9|42026.1|119
1726792200000|2024-09-20 00:30:00|42041.9|42037.1|42034.9|42030.1|42042.9|42038.1|42034.4|42029.6|70
1726792500000|2024-09-20 00:35:00|42034.4|42029.6|42042.4|42037.6|42044.9|42040.1|42034.4|42029.6|40
1726792800000|2024-09-20 00:40:00|42042.9|42038.1|42038.9|42034.1|42044.4|42039.6|42037.9|42033.1|38
1726793100000|2024-09-20 00:45:00|42038.4|42033.6|42040.4|42035.6|42042.9|42038.1|42036.9|42032.1|66
1726793400000|2024-09-20 00:50:00|42039.9|42035.1|42034.9|42030.1|42041.9|42037.1|42033.9|42029.1|45
1726793700000|2024-09-20 00:55:00|42034.4|42029.6|42030.9|42026.1|42037.9|42033.1|42029.4|42024.6|36
1726794000000|2024-09-20 01:00:00|42031.4|42026.6|42028.4|42023.6|42036.9|42032.1|42028.4|42023.6|55
1726794300000|2024-09-20 01:05:00|42028.9|42024.1|42033.9|42029.1|42037.4|42032.6|42028.9|42024.1|39
1726794600000|2024-09-20 01:10:00|42033.4|42028.6|42034.9|42030.1|42036.9|42032.1|42028.9|42024.1|28
1726794900000|2024-09-20 01:15:00|42035.4|42030.6|42032.9|42028.1|42037.4|42032.6|42032.4|42027.6|56
1726795200000|2024-09-20 01:20:00|42033.4|42028.6|42034.9|42030.1|42037.4|42032.6|42032.9|42028.1|49
1726795500000|2024-09-20 01:25:00|42035.4|42030.6|42032.9|42028.1|42037.4|42032.6|42032.4|42027.6|39
1726795800000|2024-09-20 01:30:00|42033.4|42028.6|42032.9|42028.1|42038.4|42033.6|42032.4|42027.6|55
1726796100000|2024-09-20 01:35:00|42033.4|42028.6|42033.9|42029.1|42037.4|42032.6|42032.9|42028.1|46
1726796400000|2024-09-20 01:40:00|42034.4|42029.6|42039.9|42035.1|42039.9|42035.1|42030.9|42026.1|20
1726796700000|2024-09-20 01:45:00|42040.4|42035.6|42037.9|42033.1|42045.4|42040.6|42037.9|42033.1|46
1726797000000|2024-09-20 01:50:00|42037.4|42032.6|42044.9|42040.1|42044.9|42040.1|42035.9|42031.1|48
1726797300000|2024-09-20 01:55:00|42045.4|42040.6|42048.9|42044.1|42054.4|42049.6|42036.9|42032.1|78
1726797600000|2024-09-20 02:00:00|42047.9|42043.1|42050.9|42046.1|42057.9|42053.1|42044.9|42040.1|49
1726797900000|2024-09-20 02:05:00|42050.4|42045.6|42039.4|42034.6|42050.9|42046.1|42038.9|42034.1|41
1726798200000|2024-09-20 02:10:00|42038.9|42034.1|42045.9|42041.1|42045.9|42041.1|42035.4|42030.6|87
1726798500000|2024-09-20 02:15:00|42046.4|42041.6|42034.9|42030.1|42047.4|42042.6|42034.4|42029.6|104
1726798800000|2024-09-20 02:20:00|42035.4|42030.6|42032.9|42028.1|42036.9|42032.1|42029.9|42025.1|39
1726799100000|2024-09-20 02:25:00|42033.4|42028.6|42033.9|42029.1|42040.9|42036.1|42033.4|42028.6|27
1726799400000|2024-09-20 02:30:00|42034.4|42029.6|42044.9|42040.1|42046.9|42042.1|42034.4|42029.6|38
1726799700000|2024-09-20 02:35:00|42044.4|42039.6|42033.9|42029.1|42044.4|42039.6|42033.4|42028.6|23
1726800000000|2024-09-20 02:40:00|42035.4|42030.6|42034.9|42030.1|42038.4|42033.6|42032.9|42028.1|24
1726800300000|2024-09-20 02:45:00|42034.4|42029.6|42028.9|42024.1|42034.9|42030.1|42028.4|42023.6|37
1726800600000|2024-09-20 02:50:00|42028.4|42023.6|42028.4|42023.6|42031.4|42026.6|42024.4|42019.6|102
1726800900000|2024-09-20 02:55:00|42028.9|42024.1|42029.9|42025.1|42031.9|42027.1|42026.4|42021.6|48
1726801200000|2024-09-20 03:00:00|42030.9|42026.1|42030.9|42026.1|42034.9|42030.1|42029.9|42025.1|54
1726801500000|2024-09-20 03:05:00|42030.4|42025.6|42026.9|42022.1|42032.9|42028.1|42020.4|42015.6|67
1726801800000|2024-09-20 03:10:00|42026.4|42021.6|42026.9|42022.1|42030.9|42026.1|42024.9|42020.1|56
1726802100000|2024-09-20 03:15:00|42027.4|42022.6|42031.9|42027.1|42032.9|42028.1|42026.4|42021.6|65
1726802400000|2024-09-20 03:20:00|42032.4|42027.6|42023.4|42018.6|42032.9|42028.1|42018.9|42014.1|49
1726802700000|2024-09-20 03:25:00|42023.9|42019.1|42031.9|42027.1|42032.9|42028.1|42022.9|42018.1|41
1726803000000|2024-09-20 03:30:00|42032.4|42027.6|42033.4|42028.6|42036.9|42032.1|42027.4|42022.6|67
1726803300000|2024-09-20 03:35:00|42032.9|42028.1|42041.9|42037.1|42044.9|42040.1|42029.4|42024.6|44
1726803600000|2024-09-20 03:40:00|42042.4|42037.6|42045.9|42041.1|42046.4|42041.6|42040.9|42036.1|38
1726803900000|2024-09-20 03:45:00|42045.4|42040.6|42044.9|42040.1|42048.4|42043.6|42042.9|42038.1|38
1726804200000|2024-09-20 03:50:00|42045.4|42040.6|42042.4|42037.6|42046.4|42041.6|42040.9|42036.1|16
1726804500000|2024-09-20 03:55:00|42041.9|42037.1|42042.9|42038.1|42045.4|42040.6|42039.9|42035.1|69
1726804800000|2024-09-20 04:00:00|42043.4|42038.6|42041.9|42037.1|42046.4|42041.6|42036.9|42032.1|34
1726805100000|2024-09-20 04:05:00|42042.9|42038.1|42044.9|42040.1|42045.9|42041.1|42038.9|42034.1|48
1726805400000|2024-09-20 04:10:00|42044.4|42039.6|42045.4|42040.6|42046.9|42042.1|42041.9|42037.1|37
1726805700000|2024-09-20 04:15:00|42045.9|42041.1|42042.9|42038.1|42045.9|42041.1|42036.9|42032.1|44
1726806000000|2024-09-20 04:20:00|42043.4|42038.6|42043.9|42039.1|42048.9|42044.1|42042.9|42038.1|21
1726806300000|2024-09-20 04:25:00|42044.4|42039.6|42045.9|42041.1|42046.9|42042.1|42042.4|42037.6|7
1726806600000|2024-09-20 04:30:00|42047.9|42043.1|42050.9|42046.1|42053.4|42048.6|42047.9|42043.1|37
1726806900000|2024-09-20 04:35:00|42050.4|42045.6|42050.9|42046.1|42053.9|42049.1|42050.4|42045.6|22
1726807200000|2024-09-20 04:40:00|42051.4|42046.6|42048.9|42044.1|42051.4|42046.6|42045.9|42041.1|9
1726807500000|2024-09-20 04:45:00|42048.4|42043.6|42047.9|42043.1|42048.9|42044.1|42044.4|42039.6|9
1726807800000|2024-09-20 04:50:00|42048.4|42043.6|42048.9|42044.1|42051.4|42046.6|42046.9|42042.1|35
1726808100000|2024-09-20 04:55:00|42049.4|42044.6|42049.9|42045.1|42052.9|42048.1|42048.4|42043.6|25
1726808400000|2024-09-20 05:00:00|42049.4|42044.6|42041.9|42037.1|42050.4|42045.6|42041.9|42037.1|52
1726808700000|2024-09-20 05:05:00|42041.4|42036.6|42028.9|42024.1|42042.4|42037.6|42028.9|42024.1|49
1726809000000|2024-09-20 05:10:00|42028.4|42023.6|42034.9|42030.1|42037.9|42033.1|42026.9|42022.1|79
1726809300000|2024-09-20 05:15:00|42034.4|42029.6|42028.9|42024.1|42035.4|42030.6|42027.9|42023.1|24
1726809600000|2024-09-20 05:20:00|42028.4|42023.6|42023.9|42019.1|42029.4|42024.6|42022.4|42017.6|77
1726809900000|2024-09-20 05:25:00|42024.4|42019.6|42024.9|42020.1|42028.9|42024.1|42021.9|42017.1|26
1726810200000|2024-09-20 05:30:00|42025.4|42020.6|42025.4|42020.6|42025.9|42021.1|42019.4|42014.6|35
1726810500000|2024-09-20 05:35:00|42024.9|42020.1|42024.9|42020.1|42027.9|42023.1|42022.9|42018.1|32
1726810800000|2024-09-20 05:40:00|42024.4|42019.6|42024.9|42020.1|42030.9|42026.1|42022.9|42018.1|43
1726811100000|2024-09-20 05:45:00|42025.4|42020.6|42026.9|42022.1|42029.9|42025.1|42022.4|42017.6|42
1726811400000|2024-09-20 05:50:00|42028.9|42024.1|42035.9|42031.1|42036.9|42032.1|42025.4|42020.6|33
1726811700000|2024-09-20 05:55:00|42036.4|42031.6|42035.4|42030.6|42039.9|42035.1|42032.9|42028.1|38
1726812000000|2024-09-20 06:00:00|42034.8|42031.2|42035.3|42031.7|42043.8|42040.2|42033.3|42029.7|213
1726812300000|2024-09-20 06:05:00|42034.8|42031.2|42038.3|42034.7|42040.3|42036.7|42028.8|42025.2|58
1726812600000|2024-09-20 06:10:00|42038.8|42035.2|42043.3|42039.7|42044.8|42041.2|42033.3|42029.7|79
1726812900000|2024-09-20 06:15:00|42042.8|42039.2|42046.3|42042.7|42046.3|42042.7|42034.8|42031.2|52
1726813200000|2024-09-20 06:20:00|42046.8|42043.2|42035.8|42032.2|42049.3|42045.7|42032.3|42028.7|59
1726813500000|2024-09-20 06:25:00|42036.3|42032.7|42040.8|42037.2|42043.3|42039.7|42035.8|42032.2|47
1726813800000|2024-09-20 06:30:00|42040.3|42036.7|42040.8|42037.2|42042.8|42039.2|42037.3|42033.7|46
1726814100000|2024-09-20 06:35:00|42038.8|42035.2|42043.3|42039.7|42044.8|42041.2|42037.3|42033.7|58
1726814400000|2024-09-20 06:40:00|42044.3|42040.7|42045.3|42041.7|42047.8|42044.2|42041.8|42038.2|38
1726814700000|2024-09-20 06:45:00|42045.8|42042.2|42043.3|42039.7|42049.3|42045.7|42037.3|42033.7|46
1726815000000|2024-09-20 06:50:00|42042.8|42039.2|42041.3|42037.7|42043.3|42039.7|42036.3|42032.7|22
1726815300000|2024-09-20 06:55:00|42040.8|42037.2|42021.3|42017.7|42045.3|42041.7|42020.3|42016.7|175
1726815600000|2024-09-20 07:00:00|42024.3|42020.7|42025.3|42021.7|42038.3|42034.7|42021.3|42017.7|173
1726815900000|2024-09-20 07:05:00|42025.8|42022.2|42004.8|42001.2|42026.8|42023.2|42004.8|42001.2|182
1726816200000|2024-09-20 07:10:00|42005.3|42001.7|42031.8|42028.2|42032.3|42028.7|42001.8|41998.2|189
1726816500000|2024-09-20 07:15:00|42032.3|42028.7|42034.3|42030.7|42038.3|42034.7|42026.3|42022.7|104
1726816800000|2024-09-20 07:20:00|42033.8|42030.2|42016.8|42013.2|42043.8|42040.2|42015.8|42012.2|94
1726817100000|2024-09-20 07:25:00|42017.3|42013.7|42021.3|42017.7|42025.8|42022.2|42015.3|42011.7|96
1726817400000|2024-09-20 07:30:00|42025.3|42021.7|42026.3|42022.7|42033.3|42029.7|42021.3|42017.7|131
1726817700000|2024-09-20 07:35:00|42025.8|42022.2|42020.3|42016.7|42025.8|42022.2|42015.8|42012.2|97
1726818000000|2024-09-20 07:40:00|42019.8|42016.2|42032.8|42029.2|42034.3|42030.7|42017.8|42014.2|75
1726818300000|2024-09-20 07:45:00|42033.3|42029.7|42035.3|42031.7|42035.3|42031.7|42024.8|42021.2|94
1726818600000|2024-09-20 07:50:00|42035.8|42032.2|42037.3|42033.7|42051.8|42048.2|42034.8|42031.2|125
1726818900000|2024-09-20 07:55:00|42036.8|42033.2|42040.3|42036.7|42044.8|42041.2|42031.8|42028.2|56
1726819200000|2024-09-20 08:00:00|42041.3|42037.7|42033.3|42029.7|42048.8|42045.2|42032.8|42029.2|142
1726819500000|2024-09-20 08:05:00|42033.8|42030.2|42043.3|42039.7|42049.3|42045.7|42032.8|42029.2|156
1726819800000|2024-09-20 08:10:00|42043.8|42040.2|42050.3|42046.7|42051.3|42047.7|42038.8|42035.2|223
1726820100000|2024-09-20 08:15:00|42049.8|42046.2|42034.3|42030.7|42051.3|42047.7|42027.8|42024.2|239
1726820400000|2024-09-20 08:20:00|42033.8|42030.2|42028.3|42024.7|42035.3|42031.7|42021.8|42018.2|151
1726820700000|2024-09-20 08:25:00|42027.8|42024.2|42025.3|42021.7|42037.3|42033.7|42022.3|42018.7|183
1726821000000|2024-09-20 08:30:00|42024.8|42021.2|42026.3|42022.7|42038.3|42034.7|42024.8|42021.2|175
1726821300000|2024-09-20 08:35:00|42026.8|42023.2|42031.3|42027.7|42034.8|42031.2|42023.8|42020.2|104
1726821600000|2024-09-20 08:40:00|42030.8|42027.2|42031.8|42028.2|42035.3|42031.7|42027.3|42023.7|94
1726821900000|2024-09-20 08:45:00|42031.3|42027.7|42037.3|42033.7|42044.3|42040.7|42030.8|42027.2|100
1726822200000|2024-09-20 08:50:00|42037.8|42034.2|42033.8|42030.2|42043.8|42040.2|42033.8|42030.2|109
1726822500000|2024-09-20 08:55:00|42034.3|42030.7|42036.8|42033.2|42041.3|42037.7|42032.3|42028.7|70
1726822800000|2024-09-20 09:00:00|42036.3|42032.7|42038.3|42034.7|42040.3|42036.7|42029.3|42025.7|99
1726823100000|2024-09-20 09:05:00|42037.8|42034.2|42039.3|42035.7|42043.3|42039.7|42033.8|42030.2|26
1726823400000|2024-09-20 09:10:00|42039.8|42036.2|42037.3|42033.7|42043.8|42040.2|42031.8|42028.2|92
1726823700000|2024-09-20 09:15:00|42037.8|42034.2|42052.3|42048.7|42054.3|42050.7|42037.8|42034.2|156
1726824000000|2024-09-20 09:20:00|42053.3|42049.7|42041.3|42037.7|42054.3|42050.7|42038.3|42034.7|142
1726824300000|2024-09-20 09:25:00|42041.8|42038.2|42043.3|42039.7|42049.3|42045.7|42039.3|42035.7|180
1726824600000|2024-09-20 09:30:00|42042.8|42039.2|42039.3|42035.7|42043.3|42039.7|42037.8|42034.2|112
1726824900000|2024-09-20 09:35:00|42039.8|42036.2|42040.3|42036.7|42043.3|42039.7|42037.8|42034.2|124
1726825200000|2024-09-20 09:40:00|42039.3|42035.7|42042.3|42038.7|42043.3|42039.7|42036.8|42033.2|107
1726825500000|2024-09-20 09:45:00|42042.8|42039.2|42040.3|42036.7|42044.3|42040.7|42037.3|42033.7|78
1726825800000|2024-09-20 09:50:00|42039.3|42035.7|42049.8|42046.2|42049.8|42046.2|42037.3|42033.7|121
1726826100000|2024-09-20 09:55:00|42050.3|42046.7|42050.3|42046.7|42056.3|42052.7|42046.3|42042.7|127
1726826400000|2024-09-20 10:00:00|42050.8|42047.2|42042.8|42039.2|42054.3|42050.7|42042.3|42038.7|100
1726826700000|2024-09-20 10:05:00|42042.3|42038.7|42050.3|42046.7|42051.8|42048.2|42037.8|42034.2|177
1726827000000|2024-09-20 10:10:00|42049.8|42046.2|42058.8|42055.2|42062.3|42058.7|42046.3|42042.7|312
1726827300000|2024-09-20 10:15:00|42059.3|42055.7|42067.3|42063.7|42072.8|42069.2|42057.3|42053.7|174
1726827600000|2024-09-20 10:20:00|42067.8|42064.2|42077.3|42073.7|42078.8|42075.2|42067.8|42064.2|188
1726827900000|2024-09-20 10:25:00|42077.8|42074.2|42087.3|42083.7|42088.8|42085.2|42076.3|42072.7|132
1726828200000|2024-09-20 10:30:00|42087.8|42084.2|42084.3|42080.7|42088.8|42085.2|42081.3|42077.7|219
1726828500000|2024-09-20 10:35:00|42084.8|42081.2|42085.8|42082.2|42088.8|42085.2|42079.3|42075.7|119
1726828800000|2024-09-20 10:40:00|42085.3|42081.7|42085.8|42082.2|42091.3|42087.7|42083.3|42079.7|123
1726829100000|2024-09-20 10:45:00|42085.3|42081.7|42078.3|42074.7|42085.3|42081.7|42077.3|42073.7|235
1726829400000|2024-09-20 10:50:00|42077.8|42074.2|42058.8|42055.2|42079.3|42075.7|42058.8|42055.2|240
1726829700000|2024-09-20 10:55:00|42059.3|42055.7|42070.3|42066.7|42072.8|42069.2|42057.8|42054.2|176
1726830000000|2024-09-20 11:00:00|42071.3|42067.7|42061.3|42057.7|42071.3|42067.7|42061.3|42057.7|161
1726830300000|2024-09-20 11:05:00|42061.8|42058.2|42050.3|42046.7|42064.3|42060.7|42049.3|42045.7|155
1726830600000|2024-09-20 11:10:00|42049.8|42046.2|42043.3|42039.7|42053.3|42049.7|42040.3|42036.7|217
1726830900000|2024-09-20 11:15:00|42043.8|42040.2|42040.3|42036.7|42044.3|42040.7|42036.8|42033.2|166
1726831200000|2024-09-20 11:20:00|42040.8|42037.2|42025.8|42022.2|42043.8|42040.2|42023.8|42020.2|219
1726831500000|2024-09-20 11:25:00|42025.3|42021.7|42025.8|42022.2|42031.8|42028.2|42022.8|42019.2|94
1726831800000|2024-09-20 11:30:00|42025.3|42021.7|42024.3|42020.7|42031.8|42028.2|42021.3|42017.7|154
1726832100000|2024-09-20 11:35:00|42023.8|42020.2|42032.3|42028.7|42034.8|42031.2|42020.8|42017.2|164
1726832400000|2024-09-20 11:40:00|42032.8|42029.2|42029.3|42025.7|42040.8|42037.2|42027.8|42024.2|142
1726832700000|2024-09-20 11:45:00|42029.8|42026.2|42035.8|42032.2|42039.3|42035.7|42025.8|42022.2|82
1726833000000|2024-09-20 11:50:00|42035.3|42031.7|42026.8|42023.2|42043.3|42039.7|42023.3|42019.7|188
1726833300000|2024-09-20 11:55:00|42026.3|42022.7|42036.8|42033.2|42039.8|42036.2|42026.3|42022.7|146
1726833600000|2024-09-20 12:00:00|42037.8|42034.2|42056.3|42052.7|42058.3|42054.7|42037.8|42034.2|287
1726833900000|2024-09-20 12:05:00|42055.3|42051.7|42063.3|42059.7|42063.3|42059.7|42048.3|42044.7|343
1726834200000|2024-09-20 12:10:00|42062.8|42059.2|42064.3|42060.7|42066.3|42062.7|42054.3|42050.7|285
1726834500000|2024-09-20 12:15:00|42064.8|42061.2|42067.3|42063.7|42076.3|42072.7|42058.8|42055.2|241
1726834800000|2024-09-20 12:20:00|42067.8|42064.2|42075.3|42071.7|42079.8|42076.2|42062.8|42059.2|170
1726835100000|2024-09-20 12:25:00|42075.8|42072.2|42075.3|42071.7|42078.8|42075.2|42062.8|42059.2|211
1726835400000|2024-09-20 12:30:00|42075.8|42072.2|42060.3|42056.7|42075.8|42072.2|42060.3|42056.7|283
1726835700000|2024-09-20 12:35:00|42060.8|42057.2|42068.3|42064.7|42070.3|42066.7|42057.3|42053.7|138
1726836000000|2024-09-20 12:40:00|42068.8|42065.2|42075.3|42071.7|42075.8|42072.2|42068.3|42064.7|141
1726836300000|2024-09-20 12:45:00|42074.8|42071.2|42070.3|42066.7|42077.8|42074.2|42066.3|42062.7|230
1726836600000|2024-09-20 12:50:00|42068.3|42064.7|42066.3|42062.7|42074.8|42071.2|42059.3|42055.7|208
1726836900000|2024-09-20 12:55:00|42066.8|42063.2|42074.8|42071.2|42077.3|42073.7|42066.3|42062.7|88
1726837200000|2024-09-20 13:00:00|42074.3|42070.7|42051.3|42047.7|42075.3|42071.7|42047.3|42043.7|359
1726837500000|2024-09-20 13:05:00|42050.8|42047.2|42008.8|42005.2|42050.8|42047.2|41994.8|41991.2|621
1726837800000|2024-09-20 13:10:00|42008.3|42004.7|42017.3|42013.7|42026.3|42022.7|41998.8|41995.2|557
1726838100000|2024-09-20 13:15:00|42016.8|42013.2|41997.8|41994.2|42016.8|42013.2|41992.3|41988.7|447
1726838400000|2024-09-20 13:20:00|41998.3|41994.7|41978.3|41974.7|42007.8|42004.2|41977.3|41973.7|632
1726838700000|2024-09-20 13:25:00|41990.3|41986.7|41950.8|41947.2|41998.3|41994.7|41936.3|41932.7|2050
1726839000000|2024-09-20 13:30:00|41950.2|41947.8|41947.7|41945.3|41989.7|41987.3|41897.7|41895.3|6023
1726839300000|2024-09-20 13:35:00|41946.7|41944.3|41982.2|41979.8|41985.7|41983.3|41914.7|41912.3|3054
1726839600000|2024-09-20 13:40:00|41981.2|41978.8|41954.2|41951.8|42005.2|42002.8|41943.7|41941.3|1849
1726839900000|2024-09-20 13:45:00|41953.7|41951.3|41935.2|41932.8|41959.2|41956.8|41918.7|41916.3|1349
1726840200000|2024-09-20 13:50:00|41934.2|41931.8|41937.1|41934.7|41968.7|41966.3|41922.2|41919.8|1230
1726840500000|2024-09-20 13:55:00|41936.6|41934.2|41931.1|41928.7|41967.1|41964.7|41916.1|41913.7|1357
1726840800000|2024-09-20 14:00:00|41929.1|41926.7|41898.1|41895.7|41941.6|41939.2|41891.1|41888.7|1763
1726841100000|2024-09-20 14:05:00|41898.6|41896.2|41921.1|41918.7|41931.1|41928.7|41897.1|41894.7|1417
1726841400000|2024-09-20 14:10:00|41920.6|41918.2|41871.1|41868.7|41934.1|41931.7|41861.1|41858.7|1584
1726841700000|2024-09-20 14:15:00|41870.6|41868.2|41972.6|41970.2|41974.6|41972.2|41867.6|41865.2|2198
1726842000000|2024-09-20 14:20:00|41973.3|41970.9|41967.8|41965.4|42008.3|42005.9|41965.8|41963.4|2081
1726842300000|2024-09-20 14:25:00|41967.3|41964.9|41948.3|41945.9|41988.8|41986.4|41944.8|41942.4|1419
1726842600000|2024-09-20 14:30:00|41949.3|41946.9|41980.8|41978.4|41999.8|41997.4|41942.8|41940.4|1382
1726842900000|2024-09-20 14:35:00|41979.8|41977.4|41980.8|41978.4|41993.8|41991.4|41951.8|41949.4|1111
1726843200000|2024-09-20 14:40:00|41981.3|41978.9|41989.3|41986.9|41997.3|41994.9|41966.3|41963.9|811
1726843500000|2024-09-20 14:45:00|41988.8|41986.4|41976.8|41974.4|41999.8|41997.4|41972.8|41970.4|645
1726843800000|2024-09-20 14:50:00|41977.8|41975.4|41965.8|41963.4|42005.8|42003.4|41957.8|41955.4|1217
1726844100000|2024-09-20 14:55:00|41966.3|41963.9|41951.8|41949.4|41973.8|41971.4|41940.8|41938.4|839
1726844400000|2024-09-20 15:00:00|41952.8|41950.4|41944.8|41942.4|41954.8|41952.4|41927.8|41925.4|1051
1726844700000|2024-09-20 15:05:00|41945.8|41943.4|41957.8|41955.4|41966.8|41964.4|41940.8|41938.4|715
1726845000000|2024-09-20 15:10:00|41957.3|41954.9|41923.3|41920.9|41960.3|41957.9|41917.3|41914.9|872
1726845300000|2024-09-20 15:15:00|41923.8|41921.4|41927.8|41925.4|41939.8|41937.4|41886.3|41883.9|1715
1726845600000|2024-09-20 15:20:00|41927.3|41924.9|41920.8|41918.4|41928.8|41926.4|41907.8|41905.4|991
1726845900000|2024-09-20 15:25:00|41921.3|41918.9|41931.8|41929.4|41937.8|41935.4|41908.8|41906.4|1268
1726846200000|2024-09-20 15:30:00|41928.8|41926.4|41936.8|41934.4|41945.3|41942.9|41893.8|41891.4|1344
1726846500000|2024-09-20 15:35:00|41936.3|41933.9|41933.3|41930.9|41944.3|41941.9|41912.3|41909.9|1232
1726846800000|2024-09-20 15:40:00|41933.7|41931.3|41988.2|41985.8|41992.2|41989.8|41918.7|41916.3|1741
1726847100000|2024-09-20 15:45:00|41988.7|41986.3|41963.2|41960.8|41992.7|41990.3|41948.2|41945.8|853
1726847400000|2024-09-20 15:50:00|41960.7|41958.3|41936.2|41933.8|41970.2|41967.8|41932.2|41929.8|716
1726847700000|2024-09-20 15:55:00|41936.7|41934.3|41955.7|41953.3|41981.2|41978.8|41936.2|41933.8|922
1726848000000|2024-09-20 16:00:00|41955.2|41952.8|41964.7|41962.3|41968.2|41965.8|41932.2|41929.8|755
1726848300000|2024-09-20 16:05:00|41964.2|41961.8|41975.2|41972.8|41987.2|41984.8|41945.7|41943.3|514
1726848600000|2024-09-20 16:10:00|41974.7|41972.3|41979.2|41976.8|41987.2|41984.8|41958.7|41956.3|449
1726848900000|2024-09-20 16:15:00|41979.7|41977.3|41987.7|41985.3|41992.7|41990.3|41972.2|41969.8|502
1726849200000|2024-09-20 16:20:00|41987.2|41984.8|42032.7|42030.3|42036.2|42033.8|41977.2|41974.8|941
1726849500000|2024-09-20 16:25:00|42033.2|42030.8|42057.7|42055.3|42060.7|42058.3|42028.2|42025.8|1050
1726849800000|2024-09-20 16:30:00|42055.7|42053.3|42054.7|42052.3|42062.7|42060.3|42045.7|42043.3|868
1726850100000|2024-09-20 16:35:00|42054.2|42051.8|42075.2|42072.8|42082.7|42080.3|42052.7|42050.3|686
1726850400000|2024-09-20 16:40:00|42074.7|42072.3|42096.7|42094.3|42097.2|42094.8|42066.2|42063.8|660
1726850700000|2024-09-20 16:45:00|42097.2|42094.8|42096.2|42093.8|42101.7|42099.3|42086.7|42084.3|554
1726851000000|2024-09-20 16:50:00|42096.7|42094.3|42100.2|42097.8|42108.7|42106.3|42090.7|42088.3|820
1726851300000|2024-09-20 16:55:00|42099.7|42097.3|42083.2|42080.8|42109.2|42106.8|42080.7|42078.3|563
1726851600000|2024-09-20 17:00:00|42083.7|42081.3|42087.2|42084.8|42106.2|42103.8|42077.2|42074.8|595
1726851900000|2024-09-20 17:05:00|42087.7|42085.3|42094.7|42092.3|42107.2|42104.8|42084.2|42081.8|476
1726852200000|2024-09-20 17:10:00|42095.2|42092.8|42107.2|42104.8|42109.7|42107.3|42093.2|42090.8|368
1726852500000|2024-09-20 17:15:00|42107.7|42105.3|42123.2|42120.8|42124.7|42122.3|42100.7|42098.3|533
1726852800000|2024-09-20 17:20:00|42123.7|42121.3|42108.7|42106.3|42124.2|42121.8|42105.7|42103.3|708
1726853100000|2024-09-20 17:25:00|42108.2|42105.8|42100.2|42097.8|42121.7|42119.3|42073.2|42070.8|762
1726853400000|2024-09-20 17:30:00|42100.7|42098.3|42111.7|42109.3|42118.2|42115.8|42098.2|42095.8|654
1726853700000|2024-09-20 17:35:00|42113.2|42110.8|42116.7|42114.3|42127.2|42124.8|42108.2|42105.8|492
1726854000000|2024-09-20 17:40:00|42117.2|42114.8|42133.7|42131.3|42148.7|42146.3|42114.7|42112.3|741
1726854300000|2024-09-20 17:45:00|42134.2|42131.8|42124.2|42121.8|42135.2|42132.8|42120.7|42118.3|494
1726854600000|2024-09-20 17:50:00|42123.7|42121.3|42101.7|42099.3|42125.2|42122.8|42094.7|42092.3|679
1726854900000|2024-09-20 17:55:00|42102.2|42099.8|42099.2|42096.8|42104.7|42102.3|42088.2|42085.8|570
1726855200000|2024-09-20 18:00:00|42099.7|42097.3|42032.2|42029.8|42101.2|42098.8|42020.2|42017.8|1574
1726855500000|2024-09-20 18:05:00|42032.7|42030.3|41995.2|41992.8|42039.7|42037.3|41984.2|41981.8|1470
1726855800000|2024-09-20 18:10:00|41994.7|41992.3|42006.2|42003.8|42018.2|42015.8|41967.2|41964.8|1103
1726856100000|2024-09-20 18:15:00|42007.2|42004.8|42010.7|42008.3|42025.2|42022.8|42004.7|42002.3|620
1726856400000|2024-09-20 18:20:00|42009.7|42007.3|41995.2|41992.8|42009.7|42007.3|41989.7|41987.3|379
1726856700000|2024-09-20 18:25:00|41987.7|41985.3|41958.7|41956.3|41988.2|41985.8|41958.2|41955.8|673
1726857000000|2024-09-20 18:30:00|41959.2|41956.8|41947.2|41944.8|41966.7|41964.3|41943.7|41941.3|916
1726857300000|2024-09-20 18:35:00|41946.7|41944.3|41935.2|41932.8|41957.7|41955.3|41918.2|41915.8|766
1726857600000|2024-09-20 18:40:00|41934.7|41932.3|41950.2|41947.8|41958.2|41955.8|41921.2|41918.8|807
1726857900000|2024-09-20 18:45:00|41949.7|41947.3|41960.7|41958.3|41971.7|41969.3|41942.7|41940.3|633
1726858200000|2024-09-20 18:50:00|41958.2|41955.8|41999.2|41996.8|42006.2|42003.8|41947.7|41945.3|823
1726858500000|2024-09-20 18:55:00|41999.7|41997.3|41999.2|41996.8|42030.2|42027.8|41989.2|41986.8|921
1726858800000|2024-09-20 19:00:00|42000.2|41997.8|42012.2|42009.8|42016.7|42014.3|41992.7|41990.3|486
1726859100000|2024-09-20 19:05:00|42011.7|42009.3|41991.2|41988.8|42012.2|42009.8|41978.2|41975.8|618
1726859400000|2024-09-20 19:10:00|41991.7|41989.3|41983.2|41980.8|41995.7|41993.3|41957.2|41954.8|646
1726859700000|2024-09-20 19:15:00|41982.7|41980.3|42022.2|42019.8|42028.7|42026.3|41978.7|41976.3|1222
1726860000000|2024-09-20 19:20:00|42023.2|42020.8|42038.7|42036.3|42075.2|42072.8|42014.2|42011.8|1546
1726860300000|2024-09-20 19:25:00|42038.2|42035.8|42043.2|42040.8|42054.2|42051.8|42036.2|42033.8|800
1726860600000|2024-09-20 19:30:00|42045.2|42042.8|42042.7|42040.3|42048.7|42046.3|42026.2|42023.8|876
1726860900000|2024-09-20 19:35:00|42042.2|42039.8|42092.2|42089.8|42125.7|42123.3|42030.2|42027.8|1610
1726861200000|2024-09-20 19:40:00|42092.7|42090.3|42125.2|42122.8|42126.2|42123.8|42079.2|42076.8|1418
1726861500000|2024-09-20 19:45:00|42123.2|42120.8|42088.2|42085.8|42123.2|42120.8|42074.2|42071.8|1314
1726861800000|2024-09-20 19:50:00|42104.7|42102.3|42088.2|42085.8|42105.2|42102.8|42066.7|42064.3|1760
1726862100000|2024-09-20 19:55:00|42086.2|42083.8|42055.7|42053.3|42086.2|42083.8|42031.2|42028.8|3283
1726862400000|2024-09-20 20:00:00|42057.2|42054.8|42040.4|42035.6|42058.4|42054.8|42033.9|42029.1|1451
1726862700000|2024-09-20 20:05:00|42039.9|42035.1|42028.4|42023.6|42042.9|42038.1|42018.4|42013.6|346
1726863000000|2024-09-20 20:10:00|42028.9|42024.1|42003.9|41999.1|42029.4|42024.6|42000.4|41995.6|366
1726863300000|2024-09-20 20:15:00|42004.4|41999.6|42011.4|42006.6|42016.4|42011.6|41999.4|41994.6|129
1726863600000|2024-09-20 20:20:00|42010.9|42006.1|42013.4|42008.6|42013.4|42008.6|42001.9|41997.1|183
1726863900000|2024-09-20 20:25:00|42013.9|42009.1|42012.4|42007.6|42018.9|42014.1|42011.9|42007.1|110
1726864200000|2024-09-20 20:30:00|42011.9|42007.1|42015.4|42010.6|42015.4|42010.6|42000.4|41995.6|112
1726864500000|2024-09-20 20:35:00|42015.9|42011.1|42039.9|42035.1|42040.9|42036.1|42015.4|42010.6|188
1726864800000|2024-09-20 20:40:00|42040.4|42035.6|42044.4|42039.6|42054.4|42049.6|42039.4|42034.6|118
1726865100000|2024-09-20 20:45:00|42043.9|42039.1|42043.4|42038.6|42050.9|42046.1|42038.9|42034.1|75
1726865400000|2024-09-20 20:50:00|42042.9|42038.1|42050.9|42046.1|42053.4|42048.6|42039.9|42035.1|78
1726865700000|2024-09-20 20:55:00|42050.4|42045.6|42052.1|42042.3|42055.9|42051.1|42049.4|42041.1|132
1727042400000|2024-09-22 22:00:00|42070.4|42065.6|42028.4|42023.6|42071.9|42067.1|42028.4|42023.6|216
1727042700000|2024-09-22 22:05:00|42027.9|42023.1|42021.4|42016.6|42030.4|42025.6|42019.9|42015.1|125
1727043000000|2024-09-22 22:10:00|42022.9|42018.1|42022.4|42017.6|42026.4|42021.6|42016.4|42011.6|80
1727043300000|2024-09-22 22:15:00|42022.9|42018.1|42016.4|42011.6|42024.4|42019.6|42011.4|42006.6|91
1727043600000|2024-09-22 22:20:00|42016.9|42012.1|42030.4|42025.6|42030.4|42025.6|42016.9|42012.1|57
1727043900000|2024-09-22 22:25:00|42029.4|42024.6|42036.4|42031.6|42039.4|42034.6|42027.4|42022.6|110
1727044200000|2024-09-22 22:30:00|42036.9|42032.1|42040.9|42036.1|42041.9|42037.1|42033.9|42029.1|24
1727044500000|2024-09-22 22:35:00|42041.4|42036.6|42045.9|42041.1|42049.4|42044.6|42041.4|42036.6|49
1727044800000|2024-09-22 22:40:00|42046.4|42041.6|42044.4|42039.6|42050.9|42046.1|42044.4|42039.6|39
1727045100000|2024-09-22 22:45:00|42044.9|42040.1|42046.4|42041.6|42048.4|42043.6|42042.4|42037.6|45
1727045400000|2024-09-22 22:50:00|42045.4|42040.6|42045.4|42040.6|42049.9|42045.1|42043.4|42038.6|25
1727045700000|2024-09-22 22:55:00|42044.4|42039.6|42048.4|42043.6|42050.4|42045.6|42037.9|42033.1|95
1727046000000|2024-09-22 23:00:00|42047.9|42043.1|42048.4|42043.6|42055.4|42050.6|42046.4|42041.6|55
1727046300000|2024-09-22 23:05:00|42048.9|42044.1|42053.4|42048.6|42055.9|42051.1|42046.4|42041.6|22
1727046600000|2024-09-22 23:10:00|42052.4|42047.6|42048.4|42043.6|42052.4|42047.6|42043.9|42039.1|32
1727046900000|2024-09-22 23:15:00|42047.9|42043.1|42049.4|42044.6|42050.9|42046.1|42045.4|42040.6|30
1727047200000|2024-09-22 23:20:00|42047.9|42043.1|42048.9|42044.1|42049.9|42045.1|42046.4|42041.6|10
1727047500000|2024-09-22 23:25:00|42049.4|42044.6|42048.4|42043.6|42050.4|42045.6|42046.9|42042.1|11
1727047800000|2024-09-22 23:30:00|42048.9|42044.1|42050.4|42045.6|42053.9|42049.1|42048.4|42043.6|9
1727048100000|2024-09-22 23:35:00|42051.4|42046.6|42057.4|42052.6|42059.9|42055.1|42050.9|42046.1|14
1727048400000|2024-09-22 23:40:00|42056.9|42052.1|42063.4|42058.6|42067.9|42063.1|42052.9|42048.1|40
1727048700000|2024-09-22 23:45:00|42063.9|42059.1|42070.4|42065.6|42075.9|42071.1|42063.9|42059.1|46
1727049000000|2024-09-22 23:50:00|42069.9|42065.1|42076.4|42071.6|42076.4|42071.6|42065.4|42060.6|91
1727049300000|2024-09-22 23:55:00|42076.9|42072.1|42075.4|42070.6|42076.9|42072.1|42070.9|42066.1|21
1727049600000|2024-09-23 00:00:00|42075.9|42071.1|42075.4|42070.6|42087.9|42083.1|42072.9|42068.1|88
1727049900000|2024-09-23 00:05:00|42074.4|42069.6|42076.4|42071.6|42077.4|42072.6|42065.4|42060.6|57
1727050200000|2024-09-23 00:10:00|42075.9|42071.1|42068.4|42063.6|42075.9|42071.1|42067.4|42062.6|44
1727050500000|2024-09-23 00:15:00|42068.9|42064.1|42071.4|42066.6|42071.9|42067.1|42062.4|42057.6|38
1727050800000|2024-09-23 00:20:00|42070.9|42066.1|42081.4|42076.6|42082.4|42077.6|42069.4|42064.6|48
1727051100000|2024-09-23 00:25:00|42081.9|42077.1|42086.4|42081.6|42087.4|42082.6|42076.9|42072.1|53
1727051400000|2024-09-23 00:30:00|42086.9|42082.1|42091.9|42087.1|42102.4|42097.6|42086.9|42082.1|114
1727051700000|2024-09-23 00:35:00|42092.4|42087.6|42093.4|42088.6|42095.4|42090.6|42088.9|42084.1|64
1727052000000|2024-09-23 00:40:00|42093.9|42089.1|42093.4|42088.6|42100.4|42095.6|42093.4|42088.6|45
1727052300000|2024-09-23 00:45:00|42092.9|42088.1|42105.4|42100.6|42113.4|42108.6|42092.9|42088.1|316
1727052600000|2024-09-23 00:50:00|42105.9|42101.1|42114.4|42109.6|42121.4|42116.6|42103.4|42098.6|259
1727052900000|2024-09-23 00:55:00|42113.9|42109.1|42112.4|42107.6|42119.4|42114.6|42107.4|42102.6|95
1727053200000|2024-09-23 01:00:00|42112.9|42108.1|42110.9|42106.1|42121.4|42116.6|42107.9|42103.1|152
1727053500000|2024-09-23 01:05:00|42110.4|42105.6|42114.4|42109.6|42116.9|42112.1|42108.4|42103.6|87
1727053800000|2024-09-23 01:10:00|42114.9|42110.1|42112.4|42107.6|42117.4|42112.6|42111.9|42107.1|35
1727054100000|2024-09-23 01:15:00|42111.9|42107.1|42114.9|42110.1|42115.4|42110.6|42109.4|42104.6|33
1727054400000|2024-09-23 01:20:00|42114.4|42109.6|42115.9|42111.1|42120.9|42116.1|42114.4|42109.6|36
1727054700000|2024-09-23 01:25:00|42115.4|42110.6|42115.4|42110.6|42115.4|42110.6|42110.4|42105.6|16
1727055000000|2024-09-23 01:30:00|42115.9|42111.1|42124.9|42120.1|42127.4|42122.6|42113.9|42109.1|74
1727055300000|2024-09-23 01:35:00|42124.4|42119.6|42125.4|42120.6|42130.9|42126.1|42119.9|42115.1|74
1727055600000|2024-09-23 01:40:00|42124.9|42120.1|42126.4|42121.6|42132.9|42128.1|42123.4|42118.6|67
1727055900000|2024-09-23 01:45:00|42126.9|42122.1|42119.4|42114.6|42127.9|42123.1|42117.9|42113.1|30
1727056200000|2024-09-23 01:50:00|42119.9|42115.1|42118.4|42113.6|42123.9|42119.1|42117.4|42112.6|31
1727056500000|2024-09-23 01:55:00|42117.9|42113.1|42119.9|42115.1|42123.4|42118.6|42117.4|42112.6|14
1727056800000|2024-09-23 02:00:00|42120.4|42115.6|42118.4|42113.6|42120.4|42115.6|42116.4|42111.6|31
1727057100000|2024-09-23 02:05:00|42117.9|42113.1|42118.4|42113.6|42118.9|42114.1|42110.9|42106.1|133
1727057400000|2024-09-23 02:10:00|42118.9|42114.1|42118.9|42114.1|42119.9|42115.1|42112.4|42107.6|73
1727057700000|2024-09-23 02:15:00|42118.4|42113.6|42123.4|42118.6|42124.9|42120.1|42116.9|42112.1|93
1727058000000|2024-09-23 02:20:00|42122.9|42118.1|42129.4|42124.6|42131.4|42126.6|42120.9|42116.1|68
1727058300000|2024-09-23 02:25:00|42129.9|42125.1|42127.4|42122.6|42130.9|42126.1|42126.4|42121.6|30
1727058600000|2024-09-23 02:30:00|42126.9|42122.1|42119.4|42114.6|42128.4|42123.6|42117.9|42113.1|41
1727058900000|2024-09-23 02:35:00|42118.9|42114.1|42123.4|42118.6|42125.4|42120.6|42117.9|42113.1|60
1727059200000|2024-09-23 02:40:00|42122.9|42118.1|42123.9|42119.1|42126.4|42121.6|42122.4|42117.6|59
1727059500000|2024-09-23 02:45:00|42122.9|42118.1|42123.9|42119.1|42126.9|42122.1|42121.9|42117.1|50
1727059800000|2024-09-23 02:50:00|42124.4|42119.6|42125.4|42120.6|42127.4|42122.6|42122.9|42118.1|41
1727060100000|2024-09-23 02:55:00|42124.9|42120.1|42123.4|42118.6|42124.9|42120.1|42119.4|42114.6|14
1727060400000|2024-09-23 03:00:00|42123.9|42119.1|42125.4|42120.6|42126.9|42122.1|42123.4|42118.6|29
1727060700000|2024-09-23 03:05:00|42124.9|42120.1|42125.4|42120.6|42125.4|42120.6|42123.4|42118.6|17
1727061000000|2024-09-23 03:10:00|42125.9|42121.1|42130.9|42126.1|42130.9|42126.1|42125.9|42121.1|26
1727061300000|2024-09-23 03:15:00|42133.4|42128.6|42131.4|42126.6|42137.4|42132.6|42130.4|42125.6|87
1727061600000|2024-09-23 03:20:00|42130.9|42126.1|42129.4|42124.6|42134.4|42129.6|42128.9|42124.1|38
1727061900000|2024-09-23 03:25:00|42128.9|42124.1|42127.9|42123.1|42131.4|42126.6|42126.4|42121.6|29
1727062200000|2024-09-23 03:30:00|42128.9|42124.1|42124.9|42120.1|42131.4|42126.6|42124.4|42119.6|53
1727062500000|2024-09-23 03:35:00|42126.4|42121.6|42126.4|42121.6|42128.4|42123.6|42123.4|42118.6|35
1727062800000|2024-09-23 03:40:00|42126.9|42122.1|42128.4|42123.6|42128.4|42123.6|42124.9|42120.1|25
1727063100000|2024-09-23 03:45:00|42127.9|42123.1|42124.4|42119.6|42128.4|42123.6|42124.4|42119.6|20
1727063400000|2024-09-23 03:50:00|42123.9|42119.1|42124.4|42119.6|42128.9|42124.1|42123.4|42118.6|24
1727063700000|2024-09-23 03:55:00|42124.9|42120.1|42120.4|42115.6|42125.4|42120.6|42118.9|42114.1|18
1727064000000|2024-09-23 04:00:00|42119.9|42115.1|42121.9|42117.1|42126.9|42122.1|42119.9|42115.1|32
1727064300000|2024-09-23 04:05:00|42122.9|42118.1|42130.9|42126.1|42132.9|42128.1|42122.4|42117.6|54
1727064600000|2024-09-23 04:10:00|42130.4|42125.6|42133.4|42128.6|42133.4|42128.6|42125.9|42121.1|39
1727064900000|2024-09-23 04:15:00|42134.4|42129.6|42132.4|42127.6|42134.4|42129.6|42128.9|42124.1|10
1727065200000|2024-09-23 04:20:00|42132.9|42128.1|42130.9|42126.1|42132.9|42128.1|42128.4|42123.6|14
1727065500000|2024-09-23 04:25:00|42131.4|42126.6|42129.4|42124.6|42131.4|42126.6|42128.9|42124.1|8
1727065800000|2024-09-23 04:30:00|42129.9|42125.1|42129.4|42124.6|42130.9|42126.1|42126.9|42122.1|12
1727066100000|2024-09-23 04:35:00|42128.9|42124.1|42133.4|42128.6|42134.4|42129.6|42128.9|42124.1|23
1727066400000|2024-09-23 04:40:00|42133.9|42129.1|42133.4|42128.6|42133.9|42129.1|42129.4|42124.6|18
1727066700000|2024-09-23 04:45:00|42132.9|42128.1|42132.4|42127.6|42134.4|42129.6|42128.9|42124.1|22
1727067000000|2024-09-23 04:50:00|42131.9|42127.1|42130.9|42126.1|42132.4|42127.6|42128.9|42124.1|21
1727067300000|2024-09-23 04:55:00|42130.4|42125.6|42131.4|42126.6|42133.4|42128.6|42130.4|42125.6|13
1727067600000|2024-09-23 05:00:00|42130.9|42126.1|42123.4|42118.6|42131.4|42126.6|42122.4|42117.6|20
1727067900000|2024-09-23 05:05:00|42123.9|42119.1|42122.4|42117.6|42125.9|42121.1|42121.4|42116.6|46
1727068200000|2024-09-23 05:10:00|42122.9|42118.1|42119.4|42114.6|42126.9|42122.1|42117.4|42112.6|53
1727068500000|2024-09-23 05:15:00|42119.9|42115.1|42120.4|42115.6|42121.4|42116.6|42115.4|42110.6|85
1727068800000|2024-09-23 05:20:00|42120.9|42116.1|42125.4|42120.6|42125.4|42120.6|42120.9|42116.1|39
1727069100000|2024-09-23 05:25:00|42125.9|42121.1|42128.9|42124.1|42129.4|42124.6|42125.4|42120.6|40
1727069400000|2024-09-23 05:30:00|42129.4|42124.6|42129.4|42124.6|42129.9|42125.1|42126.4|42121.6|30
1727069700000|2024-09-23 05:35:00|42129.9|42125.1|42134.9|42130.1|42136.9|42132.1|42129.9|42125.1|52
1727070000000|2024-09-23 05:40:00|42135.4|42130.6|42129.4|42124.6|42137.4|42132.6|42128.9|42124.1|35
1727070300000|2024-09-23 05:45:00|42129.9|42125.1|42133.4|42128.6|42134.4|42129.6|42128.9|42124.1|27
1727070600000|2024-09-23 05:50:00|42132.9|42128.1|42124.4|42119.6|42132.9|42128.1|42122.9|42118.1|37
1727070900000|2024-09-23 05:55:00|42123.9|42119.1|42118.9|42114.1|42123.9|42119.1|42116.4|42111.6|76
1727071200000|2024-09-23 06:00:00|42118.3|42114.7|42102.8|42099.2|42120.8|42117.2|42100.3|42096.7|189
1727071500000|2024-09-23 06:05:00|42103.3|42099.7|42093.8|42090.2|42105.3|42101.7|42091.8|42088.2|103
1727071800000|2024-09-23 06:10:00|42093.3|42089.7|42100.8|42097.2|42100.8|42097.2|42089.8|42086.2|80
1727072100000|2024-09-23 06:15:00|42100.3|42096.7|42088.8|42085.2|42101.8|42098.2|42088.3|42084.7|124
1727072400000|2024-09-23 06:20:00|42089.3|42085.7|42094.8|42091.2|42097.8|42094.2|42088.8|42085.2|96
1727072700000|2024-09-23 06:25:00|42095.3|42091.7|42098.8|42095.2|42100.8|42097.2|42094.8|42091.2|57
1727073000000|2024-09-23 06:30:00|42099.3|42095.7|42094.8|42091.2|42101.8|42098.2|42090.8|42087.2|56
1727073300000|2024-09-23 06:35:00|42095.3|42091.7|42090.8|42087.2|42095.3|42091.7|42089.3|42085.7|31
1727073600000|2024-09-23 06:40:00|42091.3|42087.7|42093.8|42090.2|42095.8|42092.2|42091.3|42087.7|22
1727073900000|2024-09-23 06:45:00|42094.3|42090.7|42092.8|42089.2|42099.8|42096.2|42092.8|42089.2|39
1727074200000|2024-09-23 06:50:00|42094.3|42090.7|42084.8|42081.2|42094.3|42090.7|42083.3|42079.7|53
1727074500000|2024-09-23 06:55:00|42085.3|42081.7|42074.3|42070.7|42087.8|42084.2|42072.3|42068.7|196
1727074800000|2024-09-23 07:00:00|42074.8|42071.2|42043.8|42040.2|42075.8|42072.2|42032.8|42029.2|339
1727075100000|2024-09-23 07:05:00|42043.3|42039.7|42020.3|42016.7|42047.8|42044.2|42018.3|42014.7|212
1727075400000|2024-09-23 07:10:00|42020.8|42017.2|42012.8|42009.2|42023.8|42020.2|41998.3|41994.7|188
1727075700000|2024-09-23 07:15:00|41993.3|41989.7|41938.3|41934.7|41994.3|41990.7|41936.8|41933.2|1025
1727076000000|2024-09-23 07:20:00|41938.8|41935.2|41958.8|41955.2|41965.3|41961.7|41934.3|41930.7|338
1727076300000|2024-09-23 07:25:00|41959.3|41955.7|41985.3|41981.7|41990.3|41986.7|41957.3|41953.7|173
1727076600000|2024-09-23 07:30:00|41984.3|41980.7|41990.8|41987.2|42004.8|42001.2|41967.3|41963.7|255
1727076900000|2024-09-23 07:35:00|41990.3|41986.7|42017.3|42013.7|42018.8|42015.2|41986.3|41982.7|189
1727077200000|2024-09-23 07:40:00|42016.8|42013.2|42013.8|42010.2|42030.3|42026.7|42011.8|42008.2|148
1727077500000|2024-09-23 07:45:00|42014.3|42010.7|42012.8|42009.2|42018.8|42015.2|42006.3|42002.7|176
1727077800000|2024-09-23 07:50:00|42013.3|42009.7|42030.8|42027.2|42031.3|42027.7|42010.8|42007.2|212
1727078100000|2024-09-23 07:55:00|42031.3|42027.7|42036.3|42032.7|42039.8|42036.2|42027.3|42023.7|183
1727078400000|2024-09-23 08:00:00|42040.3|42036.7|42045.8|42042.2|42055.8|42052.2|42040.3|42036.7|216
1727078700000|2024-09-23 08:05:00|42046.3|42042.7|42048.3|42044.7|42057.3|42053.7|42041.8|42038.2|128
1727079000000|2024-09-23 08:10:00|42048.8|42045.2|42040.8|42037.2|42059.8|42056.2|42030.8|42027.2|184
1727079300000|2024-09-23 08:15:00|42040.3|42036.7|42049.8|42046.2|42051.3|42047.7|42027.3|42023.7|126
1727079600000|2024-09-23 08:20:00|42050.3|42046.7|42052.8|42049.2|42058.8|42055.2|42045.8|42042.2|169
1727079900000|2024-09-23 08:25:00|42053.3|42049.7|42061.3|42057.7|42065.8|42062.2|42053.3|42049.7|98
1727080200000|2024-09-23 08:30:00|42060.8|42057.2|42047.8|42044.2|42064.8|42061.2|42037.8|42034.2|167
1727080500000|2024-09-23 08:35:00|42048.3|42044.7|42033.3|42029.7|42051.3|42047.7|42028.8|42025.2|109
1727080800000|2024-09-23 08:40:00|42033.8|42030.2|42038.8|42035.2|42040.8|42037.2|42019.3|42015.7|182
1727081100000|2024-09-23 08:45:00|42037.8|42034.2|42042.3|42038.7|42042.8|42039.2|42024.8|42021.2|97
1727081400000|2024-09-23 08:50:00|42042.8|42039.2|42062.8|42059.2|42065.3|42061.7|42042.8|42039.2|105
1727081700000|2024-09-23 08:55:00|42063.3|42059.7|42062.8|42059.2|42069.8|42066.2|42060.8|42057.2|111
1727082000000|2024-09-23 09:00:00|42062.3|42058.7|42054.3|42050.7|42065.3|42061.7|42049.8|42046.2|70
1727082300000|2024-09-23 09:05:00|42054.8|42051.2|42054.8|42051.2|42061.8|42058.2|42047.3|42043.7|64
1727082600000|2024-09-23 09:10:00|42055.8|42052.2|42050.3|42046.7|42064.8|42061.2|42049.3|42045.7|49
1727082900000|2024-09-23 09:15:00|42050.8|42047.2|42035.8|42032.2|42055.3|42051.7|42031.8|42028.2|82
1727083200000|2024-09-23 09:20:00|42033.8|42030.2|42062.3|42058.7|42066.3|42062.7|42025.8|42022.2|103
1727083500000|2024-09-23 09:25:00|42062.8|42059.2|42063.8|42060.2|42070.8|42067.2|42059.3|42055.7|44
1727083800000|2024-09-23 09:30:00|42064.3|42060.7|42061.8|42058.2|42069.3|42065.7|42054.8|42051.2|60
1727084100000|2024-09-23 09:35:00|42061.3|42057.7|42060.3|42056.7|42063.8|42060.2|42054.8|42051.2|38
1727084400000|2024-09-23 09:40:00|42060.8|42057.2|42069.8|42066.2|42071.3|42067.7|42053.8|42050.2|58
1727084700000|2024-09-23 09:45:00|42069.3|42065.7|42077.8|42074.2|42085.3|42081.7|42067.3|42063.7|172
1727085000000|2024-09-23 09:50:00|42077.3|42073.7|42080.8|42077.2|42081.8|42078.2|42074.8|42071.2|39
1727085300000|2024-09-23 09:55:00|42081.3|42077.7|42084.3|42080.7|42084.8|42081.2|42077.3|42073.7|127
1727085600000|2024-09-23 10:00:00|42084.8|42081.2|42093.8|42090.2|42098.3|42094.7|42083.8|42080.2|88
1727085900000|2024-09-23 10:05:00|42094.3|42090.7|42089.8|42086.2|42098.8|42095.2|42087.3|42083.7|66
1727086200000|2024-09-23 10:10:00|42087.8|42084.2|42079.8|42076.2|42092.8|42089.2|42078.3|42074.7|75
1727086500000|2024-09-23 10:15:00|42079.3|42075.7|42086.8|42083.2|42086.8|42083.2|42076.3|42072.7|46
1727086800000|2024-09-23 10:20:00|42086.3|42082.7|42084.3|42080.7|42090.8|42087.2|42079.3|42075.7|50
1727087100000|2024-09-23 10:25:00|42084.8|42081.2|42085.8|42082.2|42091.3|42087.7|42082.3|42078.7|35
1727087400000|2024-09-23 10:30:00|42085.3|42081.7|42081.3|42077.7|42090.3|42086.7|42079.8|42076.2|70
1727087700000|2024-09-23 10:35:00|42080.8|42077.2|42082.8|42079.2|42087.3|42083.7|42077.8|42074.2|71
1727088000000|2024-09-23 10:40:00|42082.3|42078.7|42073.8|42070.2|42082.8|42079.2|42073.8|42070.2|63
1727088300000|2024-09-23 10:45:00|42074.3|42070.7|42078.8|42075.2|42083.3|42079.7|42072.3|42068.7|87
1727088600000|2024-09-23 10:50:00|42079.3|42075.7|42078.8|42075.2|42083.8|42080.2|42073.3|42069.7|78
1727088900000|2024-09-23 10:55:00|42078.3|42074.7|42069.8|42066.2|42079.3|42075.7|42069.3|42065.7|32
1727089200000|2024-09-23 11:00:00|42070.8|42067.2|42073.8|42070.2|42088.8|42085.2|42069.8|42066.2|190
1727089500000|2024-09-23 11:05:00|42074.3|42070.7|42076.8|42073.2|42080.8|42077.2|42071.8|42068.2|121
1727089800000|2024-09-23 11:10:00|42077.3|42073.7|42064.8|42061.2|42082.8|42079.2|42064.3|42060.7|58
1727090100000|2024-09-23 11:15:00|42064.3|42060.7|42073.8|42070.2|42075.8|42072.2|42061.8|42058.2|79
1727090400000|2024-09-23 11:20:00|42074.8|42071.2|42072.3|42068.7|42083.8|42080.2|42070.8|42067.2|97
1727090700000|2024-09-23 11:25:00|42071.8|42068.2|42067.8|42064.2|42074.3|42070.7|42049.8|42046.2|115
1727091000000|2024-09-23 11:30:00|42067.3|42063.7|42065.8|42062.2|42070.8|42067.2|42059.8|42056.2|125
1727091300000|2024-09-23 11:35:00|42065.3|42061.7|42080.3|42076.7|42080.8|42077.2|42058.8|42055.2|62
1727091600000|2024-09-23 11:40:00|42079.8|42076.2|42081.8|42078.2|42083.3|42079.7|42072.8|42069.2|39
1727091900000|2024-09-23 11:45:00|42081.3|42077.7|42082.8|42079.2|42087.8|42084.2|42078.8|42075.2|79
1727092200000|2024-09-23 11:50:00|42083.3|42079.7|42083.8|42080.2|42086.8|42083.2|42074.3|42070.7|60
1727092500000|2024-09-23 11:55:00|42083.3|42079.7|42086.3|42082.7|42090.8|42087.2|42079.8|42076.2|104
1727092800000|2024-09-23 12:00:00|42085.8|42082.2|42073.8|42070.2|42085.8|42082.2|42073.3|42069.7|156
1727093100000|2024-09-23 12:05:00|42074.3|42070.7|42085.8|42082.2|42091.8|42088.2|42072.8|42069.2|199
1727093400000|2024-09-23 12:10:00|42086.8|42083.2|42074.3|42070.7|42086.8|42083.2|42066.8|42063.2|169
1727093700000|2024-09-23 12:15:00|42074.8|42071.2|42066.8|42063.2|42082.8|42079.2|42066.8|42063.2|138
1727094000000|2024-09-23 12:20:00|42067.3|42063.7|42079.8|42076.2|42084.3|42080.7|42062.8|42059.2|135
1727094300000|2024-09-23 12:25:00|42079.3|42075.7|42081.8|42078.2|42084.3|42080.7|42076.8|42073.2|58
1727094600000|2024-09-23 12:30:00|42082.3|42078.7|42086.3|42082.7|42088.3|42084.7|42080.8|42077.2|114
1727094900000|2024-09-23 12:35:00|42085.8|42082.2|42085.3|42081.7|42095.3|42091.7|42085.3|42081.7|113
1727095200000|2024-09-23 12:40:00|42085.8|42082.2|42083.8|42080.2|42093.8|42090.2|42081.3|42077.7|144
1727095500000|2024-09-23 12:45:00|42083.3|42079.7|42080.3|42076.7|42088.8|42085.2|42077.8|42074.2|116
1727095800000|2024-09-23 12:50:00|42079.8|42076.2|42087.8|42084.2|42096.3|42092.7|42078.3|42074.7|127
1727096100000|2024-09-23 12:55:00|42088.3|42084.7|42100.8|42097.2|42108.3|42104.7|42072.8|42069.2|263
1727096400000|2024-09-23 13:00:00|42100.3|42096.7|42117.8|42114.2|42125.3|42121.7|42100.3|42096.7|305
1727096700000|2024-09-23 13:05:00|42118.3|42114.7|42110.8|42107.2|42123.8|42120.2|42110.3|42106.7|258
1727097000000|2024-09-23 13:10:00|42111.8|42108.2|42094.8|42091.2|42115.8|42112.2|42089.8|42086.2|227
1727097300000|2024-09-23 13:15:00|42094.3|42090.7|42096.8|42093.2|42098.8|42095.2|42087.3|42083.7|213
1727097600000|2024-09-23 13:20:00|42097.3|42093.7|42102.3|42098.7|42108.8|42105.2|42095.3|42091.7|225
1727097900000|2024-09-23 13:25:00|42101.8|42098.2|42117.3|42113.7|42119.3|42115.7|42099.8|42096.2|481
1727098200000|2024-09-23 13:30:00|42116.7|42114.3|42112.8|42110.4|42172.7|42170.3|42030.7|42028.3|6628
1727098500000|2024-09-23 13:35:00|42110.3|42107.9|42060.8|42058.4|42130.3|42127.9|42033.8|42031.4|2886
1727098800000|2024-09-23 13:40:00|42060.3|42057.9|42091.9|42089.5|42110.6|42108.2|42049.8|42047.4|1444
1727099100000|2024-09-23 13:45:00|42064.4|42062|42050.4|42048|42114.9|42112.5|42030.4|42028|2869
1727099400000|2024-09-23 13:50:00|42053.4|42051|42049.7|42047.3|42079.5|42077.1|42035.2|42032.8|2101
1727099700000|2024-09-23 13:55:00|42050.2|42047.8|42027.7|42025.3|42073.7|42071.3|42018.7|42016.3|1545
1727100000000|2024-09-23 14:00:00|42028.2|42025.8|42079.7|42077.3|42088.7|42086.3|42007.7|42005.3|1835
1727100300000|2024-09-23 14:05:00|42080.2|42077.8|42081.7|42079.3|42100.7|42098.3|42064.7|42062.3|1418
1727100600000|2024-09-23 14:10:00|42081.2|42078.8|42086.2|42083.8|42118.2|42115.8|42067.7|42065.3|1523
1727100900000|2024-09-23 14:15:00|42085.7|42083.3|42125.2|42122.8|42136.2|42133.8|42070.7|42068.3|1095
1727101200000|2024-09-23 14:20:00|42124.7|42122.3|42134|42131.6|42162.5|42160.1|42124.7|42122.3|1553
1727101500000|2024-09-23 14:25:00|42134.5|42132.1|42121.5|42119.1|42143|42140.6|42116|42113.6|1130
1727101800000|2024-09-23 14:30:00|42122|42119.6|42117.5|42115.1|42136.5|42134.1|42102.5|42100.1|1101
1727102100000|2024-09-23 14:35:00|42118.5|42116.1|42080|42077.6|42125|42122.6|42072|42069.6|1256
1727102400000|2024-09-23 14:40:00|42078|42075.6|42139|42136.6|42147|42144.6|42076.5|42074.1|1150
1727102700000|2024-09-23 14:45:00|42138.5|42136.1|42119.5|42117.1|42150|42147.6|42118.5|42116.1|1020
1727103000000|2024-09-23 14:50:00|42119|42116.6|42119|42116.6|42139.5|42137.1|42110.5|42108.1|960
1727103300000|2024-09-23 14:55:00|42118.5|42116.1|42136|42133.6|42146|42143.6|42102|42099.6|1038
1727103600000|2024-09-23 15:00:00|42136.5|42134.1|42101|42098.6|42136.5|42134.1|42086|42083.6|1048
1727103900000|2024-09-23 15:05:00|42101.5|42099.1|42075|42072.6|42101.5|42099.1|42055|42052.6|1267
1727104200000|2024-09-23 15:10:00|42076|42073.6|42084|42081.6|42096|42093.6|42065|42062.6|785
1727104500000|2024-09-23 15:15:00|42084.5|42082.1|42082|42079.6|42096|42093.6|42067.5|42065.1|578
1727104800000|2024-09-23 15:20:00|42081.5|42079.1|42124.5|42122.1|42130|42127.6|42076|42073.6|887
1727105100000|2024-09-23 15:25:00|42125|42122.6|42123|42120.6|42131|42128.6|42101|42098.6|628
1727105400000|2024-09-23 15:30:00|42123.5|42121.1|42125.5|42123.1|42136|42133.6|42118|42115.6|796
1727105700000|2024-09-23 15:35:00|42125|42122.6|42123.5|42121.1|42133.5|42131.1|42111|42108.6|618
1727106000000|2024-09-23 15:40:00|42124|42121.6|42107.5|42105.1|42130.5|42128.1|42101.5|42099.1|692
1727106300000|2024-09-23 15:45:00|42108|42105.6|42119.3|42116.9|42125.8|42123.4|42107|42104.6|470
1727106600000|2024-09-23 15:50:00|42118.8|42116.4|42115.8|42113.4|42125.8|42123.4|42109.3|42106.9|471
1727106900000|2024-09-23 15:55:00|42116.3|42113.9|42085.8|42083.4|42120.3|42117.9|42074.3|42071.9|734
1727107200000|2024-09-23 16:00:00|42083.8|42081.4|42078.3|42075.9|42085.8|42083.4|42063.8|42061.4|807
1727107500000|2024-09-23 16:05:00|42078.8|42076.4|42099.3|42096.9|42110.8|42108.4|42070.8|42068.4|725
1727107800000|2024-09-23 16:10:00|42098.8|42096.4|42064.3|42061.9|42100.8|42098.4|42045.3|42042.9|1249
1727108100000|2024-09-23 16:15:00|42061.8|42059.4|42065.8|42063.4|42079.8|42077.4|42031.3|42028.9|1022
1727108400000|2024-09-23 16:20:00|42065.3|42062.9|42077.3|42074.9|42085.8|42083.4|42052.8|42050.4|436
1727108700000|2024-09-23 16:25:00|42076.3|42073.9|42077.8|42075.4|42090.8|42088.4|42070.3|42067.9|317
1727109000000|2024-09-23 16:30:00|42078.3|42075.9|42071.8|42069.4|42086.3|42083.9|42056.3|42053.9|547
1727109300000|2024-09-23 16:35:00|42072.3|42069.9|42059.3|42056.9|42083.3|42080.9|42047.3|42044.9|556
1727109600000|2024-09-23 16:40:00|42058.8|42056.4|42048.3|42045.9|42060.3|42057.9|42040.3|42037.9|335
1727109900000|2024-09-23 16:45:00|42048.8|42046.4|42068.8|42066.4|42069.3|42066.9|42030.8|42028.4|767
1727110200000|2024-09-23 16:50:00|42067.3|42064.9|42084.8|42082.4|42086.8|42084.4|42058.8|42056.4|549
1727110500000|2024-09-23 16:55:00|42085.3|42082.9|42073|42070.6|42085.3|42082.9|42067.3|42064.9|444
1727110800000|2024-09-23 17:00:00|42072.9|42070.5|42058.9|42056.5|42073.4|42071|42036.9|42034.5|642
1727111100000|2024-09-23 17:05:00|42059.4|42057|42072.9|42070.5|42074.4|42072|42044.9|42042.5|584
1727111400000|2024-09-23 17:10:00|42072.4|42070|42083.4|42081|42092.4|42090|42061.4|42059|629
1727111700000|2024-09-23 17:15:00|42082.9|42080.5|42083.9|42081.5|42087.9|42085.5|42071.4|42069|435
1727112000000|2024-09-23 17:20:00|42084.4|42082|42066.9|42064.5|42097.4|42095|42066.4|42064|534
1727112300000|2024-09-23 17:25:00|42066.4|42064|42096.9|42094.5|42100.4|42098|42065.9|42063.5|462
1727112600000|2024-09-23 17:30:00|42097.4|42095|42128.4|42126|42129.4|42127|42096.9|42094.5|772
1727112900000|2024-09-23 17:35:00|42128.9|42126.5|42109.9|42107.5|42131.9|42129.5|42091.9|42089.5|911
1727113200000|2024-09-23 17:40:00|42109.4|42107|42107.4|42105|42122.9|42120.5|42104.4|42102|347
1727113500000|2024-09-23 17:45:00|42106.9|42104.5|42117.4|42115|42129.4|42127|42106.9|42104.5|428
1727113800000|2024-09-23 17:50:00|42116.9|42114.5|42119.4|42117|42131.4|42129|42116.9|42114.5|508
1727114100000|2024-09-23 17:55:00|42118.9|42116.5|42122.9|42120.5|42126.4|42124|42113.9|42111.5|327
1727114400000|2024-09-23 18:00:00|42122.4|42120|42111.4|42109|42126.9|42124.5|42107.9|42105.5|647
1727114700000|2024-09-23 18:05:00|42110.9|42108.5|42130.9|42128.5|42133.9|42131.5|42098.9|42096.5|615
1727115000000|2024-09-23 18:10:00|42131.4|42129|42116.4|42114|42137.9|42135.5|42111.9|42109.5|691
1727115300000|2024-09-23 18:15:00|42115.9|42113.5|42123.9|42121.5|42126.4|42124|42111.9|42109.5|477
1727115600000|2024-09-23 18:20:00|42124.4|42122|42137.8|42135.4|42141.8|42139.4|42122.8|42120.4|597
1727115900000|2024-09-23 18:25:00|42138.3|42135.9|42138.3|42135.9|42142.8|42140.4|42114.3|42111.9|587
1727116200000|2024-09-23 18:30:00|42138.8|42136.4|42142.3|42139.9|42148.8|42146.4|42133.3|42130.9|515
1727116500000|2024-09-23 18:35:00|42141.8|42139.4|42133.3|42130.9|42147.8|42145.4|42129.3|42126.9|464
1727116800000|2024-09-23 18:40:00|42133.8|42131.4|42126.8|42124.4|42137.3|42134.9|42121.8|42119.4|354
1727117100000|2024-09-23 18:45:00|42127.3|42124.9|42118.8|42116.4|42128.8|42126.4|42113.8|42111.4|384
1727117400000|2024-09-23 18:50:00|42118.3|42115.9|42113.3|42110.9|42124.3|42121.9|42110.3|42107.9|250
1727117700000|2024-09-23 18:55:00|42114.3|42111.9|42124.8|42122.4|42132.8|42130.4|42110.3|42107.9|352
1727118000000|2024-09-23 19:00:00|42123.8|42121.4|42114.3|42111.9|42123.8|42121.4|42109.8|42107.4|417
1727118300000|2024-09-23 19:05:00|42113.8|42111.4|42099.8|42097.4|42117.8|42115.4|42098.8|42096.4|497
1727118600000|2024-09-23 19:10:00|42099.3|42096.9|42099.8|42097.4|42113.3|42110.9|42094.8|42092.4|603
1727118900000|2024-09-23 19:15:00|42100.3|42097.9|42120.3|42117.9|42124.3|42121.9|42098.3|42095.9|543
1727119200000|2024-09-23 19:20:00|42120.8|42118.4|42112.8|42110.4|42125.8|42123.4|42109.3|42106.9|388
1727119500000|2024-09-23 19:25:00|42111.3|42108.9|42122.3|42119.9|42123.8|42121.4|42109.8|42107.4|313
1727119800000|2024-09-23 19:30:00|42121.8|42119.4|42133.8|42131.4|42134.8|42132.4|42109.8|42107.4|820
1727120100000|2024-09-23 19:35:00|42132.8|42130.4|42125.3|42122.9|42145.3|42142.9|42123.3|42120.9|633
1727120400000|2024-09-23 19:40:00|42127|42124.6|42109.5|42107.1|42131.5|42129.1|42095.5|42093.1|675
1727120700000|2024-09-23 19:45:00|42107.5|42105.1|42137.5|42135.1|42138|42135.6|42102.5|42100.1|633
1727121000000|2024-09-23 19:50:00|42138|42135.6|42132.5|42130.1|42142|42139.6|42125.5|42123.1|1019
1727121300000|2024-09-23 19:55:00|42132|42129.6|42124.5|42122.1|42147.5|42145.1|42119.5|42117.1|3148
1727121600000|2024-09-23 20:00:00|42125.7|42120.9|42132.7|42127.9|42138.7|42133.9|42123.2|42118.4|821
1727121900000|2024-09-23 20:05:00|42133.2|42128.4|42116.7|42111.9|42137.2|42132.4|42114.2|42109.4|319
1727122200000|2024-09-23 20:10:00|42115.7|42110.9|42121.7|42116.9|42121.7|42116.9|42113.7|42108.9|208
1727122500000|2024-09-23 20:15:00|42122.2|42117.4|42113.2|42108.4|42123.7|42118.9|42112.2|42107.4|97
1727122800000|2024-09-23 20:20:00|42113.7|42108.9|42110.7|42105.9|42115.7|42110.9|42105.7|42100.9|100
1727123100000|2024-09-23 20:25:00|42110.2|42105.4|42108.2|42103.4|42110.7|42105.9|42104.7|42099.9|57
1727123400000|2024-09-23 20:30:00|42107.7|42102.9|42109.2|42104.4|42110.2|42105.4|42105.7|42100.9|41
1727123700000|2024-09-23 20:35:00|42108.7|42103.9|42108.7|42103.9|42109.2|42104.4|42105.2|42100.4|46
1727124000000|2024-09-23 20:40:00|42109.2|42104.4|42109.7|42104.9|42110.7|42105.9|42107.7|42102.9|31
1727124300000|2024-09-23 20:45:00|42109.2|42104.4|42108.7|42103.9|42114.2|42109.4|42105.7|42100.9|81
1727124600000|2024-09-23 20:50:00|42109.2|42104.4|42110.2|42105.4|42114.2|42109.4|42108.2|42103.4|64
1727124900000|2024-09-23 20:55:00|42110.7|42105.9|42116.7|42106.9|42117.2|42112.4|42105.7|42100.9|75
1727128800000|2024-09-23 22:00:00|42115.2|42110.4|42112|42107.2|42117.5|42112.7|42104.7|42099.9|39
1727129100000|2024-09-23 22:05:00|42111.5|42106.7|42093|42088.2|42111.5|42106.7|42092.5|42087.7|82
1727129400000|2024-09-23 22:10:00|42092.5|42087.7|42097|42092.2|42097.5|42092.7|42092|42087.2|48
1727129700000|2024-09-23 22:15:00|42097.5|42092.7|42099|42094.2|42104.5|42099.7|42096|42091.2|53
1727130000000|2024-09-23 22:20:00|42099.5|42094.7|42100|42095.2|42102|42097.2|42098.5|42093.7|18
1727130300000|2024-09-23 22:25:00|42100.5|42095.7|42099|42094.2|42102.5|42097.7|42099|42094.2|25
1727130600000|2024-09-23 22:30:00|42099.5|42094.7|42103|42098.2|42104|42099.2|42099|42094.2|13
1727130900000|2024-09-23 22:35:00|42103.5|42098.7|42096|42091.2|42106|42101.2|42096|42091.2|25
1727131200000|2024-09-23 22:40:00|42096.5|42091.7|42097|42092.2|42101|42096.2|42096.5|42091.7|16
1727131500000|2024-09-23 22:45:00|42097.5|42092.7|42098|42093.2|42101.5|42096.7|42096|42091.2|12
1727131800000|2024-09-23 22:50:00|42097.5|42092.7|42093|42088.2|42099.5|42094.7|42093|42088.2|41
1727132100000|2024-09-23 22:55:00|42093.5|42088.7|42085|42080.2|42095|42090.2|42085|42080.2|99
1727132400000|2024-09-23 23:00:00|42085.5|42080.7|42083.5|42078.7|42086.5|42081.7|42078|42073.2|156
1727132700000|2024-09-23 23:05:00|42084|42079.2|42084|42079.2|42086.5|42081.7|42080.5|42075.7|20
1727133000000|2024-09-23 23:10:00|42083.5|42078.7|42087|42082.2|42087.5|42082.7|42083.5|42078.7|11
1727133300000|2024-09-23 23:15:00|42086|42081.2|42087|42082.2|42088|42083.2|42084.5|42079.7|16
1727133600000|2024-09-23 23:20:00|42086.5|42081.7|42087|42082.2|42090|42085.2|42085|42080.2|13
1727133900000|2024-09-23 23:25:00|42086.5|42081.7|42085|42080.2|42088|42083.2|42081|42076.2|19
1727134200000|2024-09-23 23:30:00|42084.5|42079.7|42087.5|42082.7|42092|42087.2|42084.5|42079.7|27
1727134500000|2024-09-23 23:35:00|42087|42082.2|42087|42082.2|42096|42091.2|42087|42082.2|59
1727134800000|2024-09-23 23:40:00|42085|42080.2|42089|42084.2|42090|42085.2|42080|42075.2|39
1727135100000|2024-09-23 23:45:00|42089.5|42084.7|42094.5|42089.7|42099.5|42094.7|42088.5|42083.7|95
1727135400000|2024-09-23 23:50:00|42095|42090.2|42092|42087.2|42095.5|42090.7|42091|42086.2|30
1727135700000|2024-09-23 23:55:00|42092.5|42087.7|42093.5|42088.7|42096|42091.2|42092|42087.2|21
1727136000000|2024-09-24 00:00:00|42093|42088.2|42088|42083.2|42095|42090.2|42085.5|42080.7|66
1727136300000|2024-09-24 00:05:00|42087.5|42082.7|42085|42080.2|42088|42083.2|42081.5|42076.7|50
1727136600000|2024-09-24 00:10:00|42084.5|42079.7|42092|42087.2|42094|42089.2|42084|42079.2|44
1727136900000|2024-09-24 00:15:00|42092.5|42087.7|42092|42087.2|42101|42096.2|42091.5|42086.7|71
1727137200000|2024-09-24 00:20:00|42092.5|42087.7|42090|42085.2|42093|42088.2|42085.5|42080.7|29
1727137500000|2024-09-24 00:25:00|42090.5|42085.7|42090|42085.2|42098|42093.2|42090|42085.2|26
1727137800000|2024-09-24 00:30:00|42089.5|42084.7|42085.5|42080.7|42091.5|42086.7|42085.5|42080.7|31
1727138100000|2024-09-24 00:35:00|42085|42080.2|42071.5|42066.7|42085.5|42080.7|42059|42054.2|141
1727138400000|2024-09-24 00:40:00|42072|42067.2|42074.5|42069.7|42076|42071.2|42066|42061.2|67
1727138700000|2024-09-24 00:45:00|42075.5|42070.7|42073.5|42068.7|42082|42077.2|42072|42067.2|24
1727139000000|2024-09-24 00:50:00|42074|42069.2|42075.7|42070.9|42076|42071.2|42073|42068.2|18
1727139300000|2024-09-24 00:55:00|42076.2|42071.4|42071.7|42066.9|42077.2|42072.4|42071.7|42066.9|23
1727139600000|2024-09-24 01:00:00|42072.2|42067.4|42091.7|42086.9|42091.7|42086.9|42072.2|42067.4|63
1727139900000|2024-09-24 01:05:00|42092.2|42087.4|42094.2|42089.4|42111.7|42106.9|42085.7|42080.9|255
1727140200000|2024-09-24 01:10:00|42094.7|42089.9|42105.2|42100.4|42112.7|42107.9|42091.7|42086.9|86
1727140500000|2024-09-24 01:15:00|42104.7|42099.9|42107.7|42102.9|42113.7|42108.9|42104.7|42099.9|87
1727140800000|2024-09-24 01:20:00|42108.2|42103.4|42097.7|42092.9|42108.7|42103.9|42096.2|42091.4|56
1727141100000|2024-09-24 01:25:00|42097.2|42092.4|42092.7|42087.9|42097.7|42092.9|42088.7|42083.9|63
1727141400000|2024-09-24 01:30:00|42093.2|42088.4|42093.7|42088.9|42096.2|42091.4|42086.2|42081.4|131
1727141700000|2024-09-24 01:35:00|42093.2|42088.4|42086.7|42081.9|42094.7|42089.9|42085.7|42080.9|81
1727142000000|2024-09-24 01:40:00|42086.2|42081.4|42087.7|42082.9|42091.7|42086.9|42082.7|42077.9|50
1727142300000|2024-09-24 01:45:00|42088.2|42083.4|42060.2|42055.4|42090.7|42085.9|42059.7|42054.9|134
1727142600000|2024-09-24 01:50:00|42060.7|42055.9|42070.7|42065.9|42072.7|42067.9|42052.7|42047.9|120
1727142900000|2024-09-24 01:55:00|42071.2|42066.4|42066.7|42061.9|42072.7|42067.9|42066.7|42061.9|45
1727143200000|2024-09-24 02:00:00|42066.2|42061.4|42065.7|42060.9|42071.7|42066.9|42061.7|42056.9|54
1727143500000|2024-09-24 02:05:00|42066.2|42061.4|42049.7|42044.9|42069.7|42064.9|42047.7|42042.9|166
1727143800000|2024-09-24 02:10:00|42050.7|42045.9|42054.7|42049.9|42058.7|42053.9|42048.7|42043.9|84
1727144100000|2024-09-24 02:15:00|42055.2|42050.4|42049.7|42044.9|42056.7|42051.9|42049.2|42044.4|60
1727144400000|2024-09-24 02:20:00|42050.2|42045.4|42050.7|42045.9|42052.7|42047.9|42046.7|42041.9|25
1727144700000|2024-09-24 02:25:00|42050.2|42045.4|42053.2|42048.4|42057.2|42052.4|42046.7|42041.9|62
1727145000000|2024-09-24 02:30:00|42052.7|42047.9|42055.7|42050.9|42059.7|42054.9|42052.7|42047.9|32
1727145300000|2024-09-24 02:35:00|42055.2|42050.4|42051.7|42046.9|42055.2|42050.4|42049.7|42044.9|58
1727145600000|2024-09-24 02:40:00|42052.2|42047.4|42052.7|42047.9|42054.7|42049.9|42049.7|42044.9|23
1727145900000|2024-09-24 02:45:00|42052.2|42047.4|42052.7|42047.9|42054.2|42049.4|42048.7|42043.9|20
1727146200000|2024-09-24 02:50:00|42053.2|42048.4|42050.7|42045.9|42053.7|42048.9|42046.2|42041.4|30
1727146500000|2024-09-24 02:55:00|42051.2|42046.4|42057.7|42052.9|42058.7|42053.9|42049.7|42044.9|38
1727146800000|2024-09-24 03:00:00|42058.2|42053.4|42058.7|42053.9|42060.7|42055.9|42054.7|42049.9|40
1727147100000|2024-09-24 03:05:00|42058.2|42053.4|42061.7|42056.9|42061.7|42056.9|42057.7|42052.9|38
1727147400000|2024-09-24 03:10:00|42061.2|42056.4|42056.7|42051.9|42061.7|42056.9|42056.7|42051.9|15
1727147700000|2024-09-24 03:15:00|42057.2|42052.4|42057.7|42052.9|42059.7|42054.9|42055.7|42050.9|26
1727148000000|2024-09-24 03:20:00|42058.2|42053.4|42059.7|42054.9|42060.2|42055.4|42051.7|42046.9|140
1727148300000|2024-09-24 03:25:00|42057.7|42052.9|42050.7|42045.9|42057.7|42052.9|42047.2|42042.4|98
1727148600000|2024-09-24 03:30:00|42050.2|42045.4|42046.7|42041.9|42050.7|42045.9|42044.7|42039.9|28
1727148900000|2024-09-24 03:35:00|42046.2|42041.4|42049.7|42044.9|42050.7|42045.9|42042.7|42037.9|46
1727149200000|2024-09-24 03:40:00|42050.2|42045.4|42053.2|42048.4|42054.7|42049.9|42049.7|42044.9|34
1727149500000|2024-09-24 03:45:00|42053.7|42048.9|42060.7|42055.9|42060.7|42055.9|42052.2|42047.4|58
1727149800000|2024-09-24 03:50:00|42061.2|42056.4|42057.7|42052.9|42064.7|42059.9|42057.2|42052.4|37
1727150100000|2024-09-24 03:55:00|42058.2|42053.4|42059.7|42054.9|42059.7|42054.9|42056.2|42051.4|21
1727150400000|2024-09-24 04:00:00|42059.2|42054.4|42061.7|42056.9|42064.7|42059.9|42058.7|42053.9|43
1727150700000|2024-09-24 04:05:00|42061.2|42056.4|42060.7|42055.9|42062.7|42057.9|42057.7|42052.9|29
1727151000000|2024-09-24 04:10:00|42061.2|42056.4|42062.7|42057.9|42063.2|42058.4|42056.7|42051.9|28
1727151300000|2024-09-24 04:15:00|42061.7|42056.9|42061.7|42056.9|42063.7|42058.9|42060.2|42055.4|21
1727151600000|2024-09-24 04:20:00|42061.2|42056.4|42069.2|42064.4|42069.7|42064.9|42060.7|42055.9|55
1727151900000|2024-09-24 04:25:00|42069.7|42064.9|42078.7|42073.9|42078.7|42073.9|42068.2|42063.4|131
1727152200000|2024-09-24 04:30:00|42079.2|42074.4|42081.7|42076.9|42086.7|42081.9|42079.2|42074.4|93
1727152500000|2024-09-24 04:35:00|42081.2|42076.4|42083.7|42078.9|42084.7|42079.9|42079.2|42074.4|45
1727152800000|2024-09-24 04:40:00|42084.2|42079.4|42085.7|42080.9|42086.7|42081.9|42083.2|42078.4|23
1727153100000|2024-09-24 04:45:00|42084.7|42079.9|42086.7|42081.9|42090.2|42085.4|42084.2|42079.4|33
1727153400000|2024-09-24 04:50:00|42086.2|42081.4|42087.7|42082.9|42088.2|42083.4|42085.7|42080.9|34
1727153700000|2024-09-24 04:55:00|42087.2|42082.4|42087.7|42082.9|42088.7|42083.9|42085.7|42080.9|23
1727154000000|2024-09-24 05:00:00|42092.2|42087.4|42099.2|42094.4|42102.7|42097.9|42092.2|42087.4|132
1727154300000|2024-09-24 05:05:00|42098.7|42093.9|42105.7|42100.9|42107.7|42102.9|42095.2|42090.4|199
1727154600000|2024-09-24 05:10:00|42105.2|42100.4|42110.7|42105.9|42115.7|42110.9|42103.2|42098.4|93
1727154900000|2024-09-24 05:15:00|42111.2|42106.4|42103.7|42098.9|42111.7|42106.9|42103.7|42098.9|54
1727155200000|2024-09-24 05:20:00|42103.2|42098.4|42104.7|42099.9|42106.7|42101.9|42102.7|42097.9|41
1727155500000|2024-09-24 05:25:00|42105.2|42100.4|42107.2|42102.4|42107.7|42102.9|42102.7|42097.9|32
1727155800000|2024-09-24 05:30:00|42107.7|42102.9|42108.2|42103.4|42110.7|42105.9|42104.7|42099.9|30
1727156100000|2024-09-24 05:35:00|42108.7|42103.9|42106.7|42101.9|42109.7|42104.9|42102.7|42097.9|46
1727156400000|2024-09-24 05:40:00|42107.2|42102.4|42107.7|42102.9|42110.2|42105.4|42103.2|42098.4|40
1727156700000|2024-09-24 05:45:00|42108.2|42103.4|42112.7|42107.9|42113.2|42108.4|42105.7|42100.9|38
1727157000000|2024-09-24 05:50:00|42112.2|42107.4|42116.2|42111.4|42117.7|42112.9|42108.7|42103.9|57
1727157300000|2024-09-24 05:55:00|42115.7|42110.9|42107.7|42102.9|42116.7|42111.9|42106.2|42101.4|75
1727157600000|2024-09-24 06:00:00|42107.1|42103.5|42112.1|42108.5|42117.1|42113.5|42102.6|42099|125
1727157900000|2024-09-24 06:05:00|42111.6|42108|42104.1|42100.5|42112.1|42108.5|42102.1|42098.5|53
1727158200000|2024-09-24 06:10:00|42103.6|42100|42108.1|42104.5|42111.1|42107.5|42099.6|42096|92
1727158500000|2024-09-24 06:15:00|42108.6|42105|42109.1|42105.5|42112.1|42108.5|42105.1|42101.5|72
1727158800000|2024-09-24 06:20:00|42108.6|42105|42109.6|42106|42113.1|42109.5|42104.6|42101|114
1727159100000|2024-09-24 06:25:00|42110.1|42106.5|42112.6|42109|42117.1|42113.5|42110.1|42106.5|44
1727159400000|2024-09-24 06:30:00|42112.1|42108.5|42123.1|42119.5|42124.1|42120.5|42111.1|42107.5|83
1727159700000|2024-09-24 06:35:00|42123.6|42120|42127.6|42124|42129.6|42126|42120.6|42117|87
1727160000000|2024-09-24 06:40:00|42127.1|42123.5|42139.1|42135.5|42140.1|42136.5|42127.1|42123.5|82
1727160300000|2024-09-24 06:45:00|42139.6|42136|42144.1|42140.5|42146.6|42143|42138.1|42134.5|96
1727160600000|2024-09-24 06:50:00|42144.6|42141|42154.1|42150.5|42158.1|42154.5|42143.1|42139.5|106
1727160900000|2024-09-24 06:55:00|42153.6|42150|42156.1|42152.5|42165.1|42161.5|42153.6|42150|222
1727161200000|2024-09-24 07:00:00|42158.1|42154.5|42164.1|42160.5|42170.1|42166.5|42156.1|42152.5|268
1727161500000|2024-09-24 07:05:00|42164.6|42161|42171.6|42168|42181.1|42177.5|42162.6|42159|310
1727161800000|2024-09-24 07:10:00|42172.1|42168.5|42170.1|42166.5|42178.1|42174.5|42166.6|42163|154
1727162100000|2024-09-24 07:15:00|42169.6|42166|42174.1|42170.5|42179.6|42176|42166.1|42162.5|98
1727162400000|2024-09-24 07:20:00|42175.1|42171.5|42152.6|42149|42177.1|42173.5|42151.6|42148|112
1727162700000|2024-09-24 07:25:00|42152.1|42148.5|42132.1|42128.5|42157.1|42153.5|42128.1|42124.5|179
1727163000000|2024-09-24 07:30:00|42134.6|42131|42118.1|42114.5|42135.6|42132|42117.6|42114|187
1727163300000|2024-09-24 07:35:00|42118.6|42115|42136.1|42132.5|42141.1|42137.5|42118.6|42115|232
1727163600000|2024-09-24 07:40:00|42136.6|42133|42149.1|42145.5|42150.1|42146.5|42130.6|42127|102
1727163900000|2024-09-24 07:45:00|42149.6|42146|42163.1|42159.5|42170.1|42166.5|42149.6|42146|93
1727164200000|2024-09-24 07:50:00|42162.6|42159|42177.1|42173.5|42179.6|42176|42162.6|42159|82
1727164500000|2024-09-24 07:55:00|42176.6|42173|42182.1|42178.5|42186.6|42183|42173.6|42170|103
1727164800000|2024-09-24 08:00:00|42181.6|42178|42197.1|42193.5|42198.1|42194.5|42173.1|42169.5|240
1727165100000|2024-09-24 08:05:00|42199.1|42195.5|42201.6|42198|42210.1|42206.5|42191.6|42188|406
1727165400000|2024-09-24 08:10:00|42202.1|42198.5|42203.6|42200|42213.6|42210|42201.6|42198|192
1727165700000|2024-09-24 08:15:00|42205.1|42201.5|42206.1|42202.5|42210.6|42207|42197.1|42193.5|258
1727166000000|2024-09-24 08:20:00|42206.6|42203|42211.1|42207.5|42213.6|42210|42205.1|42201.5|118
1727166300000|2024-09-24 08:25:00|42210.6|42207|42221.1|42217.5|42221.1|42217.5|42209.6|42206|178
1727166600000|2024-09-24 08:30:00|42221.6|42218|42214.6|42211|42222.1|42218.5|42212.1|42208.5|129
1727166900000|2024-09-24 08:35:00|42215.1|42211.5|42209.1|42205.5|42224.1|42220.5|42207.6|42204|112
1727167200000|2024-09-24 08:40:00|42210.1|42206.5|42205.1|42201.5|42216.1|42212.5|42205.1|42201.5|91
1727167500000|2024-09-24 08:45:00|42205.6|42202|42221.1|42217.5|42222.1|42218.5|42203.6|42200|222
1727167800000|2024-09-24 08:50:00|42220.6|42217|42221.1|42217.5|42224.1|42220.5|42215.6|42212|67
1727168100000|2024-09-24 08:55:00|42221.6|42218|42223.1|42219.5|42225.6|42222|42214.1|42210.5|67
1727168400000|2024-09-24 09:00:00|42222.6|42219|42223.1|42219.5|42224.1|42220.5|42219.1|42215.5|69
1727168700000|2024-09-24 09:05:00|42222.6|42219|42227.1|42223.5|42227.1|42223.5|42215.6|42212|94
1727169000000|2024-09-24 09:10:00|42226.6|42223|42221.1|42217.5|42229.6|42226|42219.1|42215.5|88
1727169300000|2024-09-24 09:15:00|42221.6|42218|42210.1|42206.5|42222.1|42218.5|42209.1|42205.5|105
1727169600000|2024-09-24 09:20:00|42209.1|42205.5|42198.6|42195|42209.1|42205.5|42192.1|42188.5|264
1727169900000|2024-09-24 09:25:00|42199.1|42195.5|42191.1|42187.5|42200.1|42196.5|42190.1|42186.5|79
1727170200000|2024-09-24 09:30:00|42191.6|42188|42194.1|42190.5|42198.1|42194.5|42190.1|42186.5|90
1727170500000|2024-09-24 09:35:00|42194.6|42191|42194.1|42190.5|42197.1|42193.5|42185.6|42182|126
1727170800000|2024-09-24 09:40:00|42194.6|42191|42201.1|42197.5|42202.1|42198.5|42190.6|42187|98
1727171100000|2024-09-24 09:45:00|42201.6|42198|42201.1|42197.5|42202.6|42199|42189.6|42186|70
1727171400000|2024-09-24 09:50:00|42200.6|42197|42198.1|42194.5|42205.1|42201.5|42196.6|42193|59
1727171700000|2024-09-24 09:55:00|42199.1|42195.5|42198.1|42194.5|42199.1|42195.5|42190.6|42187|47
1727172000000|2024-09-24 10:00:00|42198.6|42195|42198.6|42195|42205.6|42202|42194.1|42190.5|64
1727172300000|2024-09-24 10:05:00|42198.1|42194.5|42199.6|42196|42200.1|42196.5|42189.1|42185.5|51
1727172600000|2024-09-24 10:10:00|42199.1|42195.5|42202.1|42198.5|42204.1|42200.5|42196.6|42193|98
1727172900000|2024-09-24 10:15:00|42201.6|42198|42201.1|42197.5|42207.1|42203.5|42198.1|42194.5|53
1727173200000|2024-09-24 10:20:00|42201.6|42198|42208.1|42204.5|42212.1|42208.5|42199.6|42196|90
1727173500000|2024-09-24 10:25:00|42207.6|42204|42205.6|42202|42207.6|42204|42199.1|42195.5|42
1727173800000|2024-09-24 10:30:00|42206.1|42202.5|42213.1|42209.5|42215.1|42211.5|42206.1|42202.5|48
1727174100000|2024-09-24 10:35:00|42213.6|42210|42209.1|42205.5|42215.6|42212|42206.1|42202.5|60
1727174400000|2024-09-24 10:40:00|42209.6|42206|42206.1|42202.5|42211.1|42207.5|42205.1|42201.5|76
1727174700000|2024-09-24 10:45:00|42207.1|42203.5|42188.1|42184.5|42209.6|42206|42180.1|42176.5|145
1727175000000|2024-09-24 10:50:00|42187.6|42184|42185.6|42182|42189.1|42185.5|42178.6|42175|78
1727175300000|2024-09-24 10:55:00|42185.1|42181.5|42164.1|42160.5|42191.6|42188|42162.1|42158.5|171
1727175600000|2024-09-24 11:00:00|42164.6|42161|42130.1|42126.5|42174.1|42170.5|42129.1|42125.5|507
1727175900000|2024-09-24 11:05:00|42129.6|42126|42115.6|42112|42131.1|42127.5|42106.1|42102.5|509
1727176200000|2024-09-24 11:10:00|42116.1|42112.5|42110.1|42106.5|42117.1|42113.5|42104.1|42100.5|315
1727176500000|2024-09-24 11:15:00|42109.6|42106|42127.1|42123.5|42130.1|42126.5|42109.1|42105.5|295
1727176800000|2024-09-24 11:20:00|42127.6|42124|42141.1|42137.5|42142.6|42139|42126.1|42122.5|180
1727177100000|2024-09-24 11:25:00|42141.6|42138|42152.1|42148.5|42152.1|42148.5|42135.1|42131.5|207
1727177400000|2024-09-24 11:30:00|42151.6|42148|42174.1|42170.5|42180.6|42177|42150.1|42146.5|270
1727177700000|2024-09-24 11:35:00|42174.6|42171|42199.6|42196|42202.1|42198.5|42172.1|42168.5|227
1727178000000|2024-09-24 11:40:00|42199.1|42195.5|42193.1|42189.5|42203.6|42200|42193.1|42189.5|254
1727178300000|2024-09-24 11:45:00|42192.6|42189|42202.1|42198.5|42202.6|42199|42191.1|42187.5|239
1727178600000|2024-09-24 11:50:00|42201.6|42198|42191.6|42188|42202.1|42198.5|42190.1|42186.5|130
1727178900000|2024-09-24 11:55:00|42191.1|42187.5|42180.1|42176.5|42193.1|42189.5|42177.6|42174|265
1727179200000|2024-09-24 12:00:00|42181.1|42177.5|42179.6|42176|42192.1|42188.5|42176.6|42173|280
1727179500000|2024-09-24 12:05:00|42180.1|42176.5|42184.1|42180.5|42188.1|42184.5|42170.1|42166.5|297
1727179800000|2024-09-24 12:10:00|42183.6|42180|42187.6|42184|42191.1|42187.5|42171.6|42168|243
1727180100000|2024-09-24 12:15:00|42187.1|42183.5|42199.6|42196|42200.6|42197|42182.1|42178.5|154
1727180400000|2024-09-24 12:20:00|42200.1|42196.5|42193.1|42189.5|42202.6|42199|42187.1|42183.5|129
1727180700000|2024-09-24 12:25:00|42192.6|42189|42181.1|42177.5|42194.6|42191|42176.6|42173|133
1727181000000|2024-09-24 12:30:00|42181.6|42178|42171.1|42167.5|42183.1|42179.5|42169.6|42166|169
1727181300000|2024-09-24 12:35:00|42172.1|42168.5|42168.1|42164.5|42175.6|42172|42160.6|42157|280
1727181600000|2024-09-24 12:40:00|42168.6|42165|42176.1|42172.5|42177.1|42173.5|42167.1|42163.5|105
1727181900000|2024-09-24 12:45:00|42175.6|42172|42187.1|42183.5|42191.1|42187.5|42171.1|42167.5|173
1727182200000|2024-09-24 12:50:00|42187.6|42184|42184.1|42180.5|42192.6|42189|42182.1|42178.5|119
1727182500000|2024-09-24 12:55:00|42182.1|42178.5|42198.1|42194.5|42199.1|42195.5|42179.6|42176|157
1727182800000|2024-09-24 13:00:00|42197.6|42194|42213.1|42209.5|42215.6|42212|42196.1|42192.5|280
1727183100000|2024-09-24 13:05:00|42212.6|42209|42219.1|42215.5|42220.6|42217|42207.1|42203.5|228
1727183400000|2024-09-24 13:10:00|42219.6|42216|42230.1|42226.5|42237.1|42233.5|42219.6|42216|418
1727183700000|2024-09-24 13:15:00|42231.1|42227.5|42234.1|42230.5|42235.1|42231.5|42223.6|42220|260
1727184000000|2024-09-24 13:20:00|42234.6|42231|42238.1|42234.5|42245.6|42242|42234.6|42231|249
1727184300000|2024-09-24 13:25:00|42237.6|42234|42186.1|42182.5|42248.1|42244.5|42186.1|42182.5|1274
1727184600000|2024-09-24 13:30:00|42185.5|42183.1|42203.5|42201.1|42228|42225.6|42118.5|42116.1|7611
1727184900000|2024-09-24 13:35:00|42202.5|42200.1|42152|42149.6|42214|42211.6|42143.5|42141.1|3548
1727185200000|2024-09-24 13:40:00|42150.5|42148.1|42183|42180.6|42187|42184.6|42143.5|42141.1|1823
1727185500000|2024-09-24 13:45:00|42182.5|42180.1|42197|42194.6|42211|42208.6|42164|42161.6|1856
1727185800000|2024-09-24 13:50:00|42197.5|42195.1|42168.8|42166.4|42198.3|42195.9|42140.3|42137.9|1780
1727186100000|2024-09-24 13:55:00|42168.3|42165.9|42160.8|42158.4|42176.8|42174.4|42141.3|42138.9|1167
1727186400000|2024-09-24 14:00:00|42161.3|42158.9|42121.8|42119.4|42162.3|42159.9|42080.8|42078.4|4231
1727186700000|2024-09-24 14:05:00|42122.3|42119.9|42173.8|42171.4|42178.8|42176.4|42105.8|42103.4|2119
1727187000000|2024-09-24 14:10:00|42173.3|42170.9|42123.3|42120.9|42185.8|42183.4|42112.8|42110.4|1652
1727187300000|2024-09-24 14:15:00|42122.8|42120.4|42152.3|42149.9|42152.3|42149.9|42113.8|42111.4|1668
1727187600000|2024-09-24 14:20:00|42153.6|42151.2|42163.6|42161.2|42170.1|42167.7|42119.6|42117.2|2085
1727187900000|2024-09-24 14:25:00|42164.1|42161.7|42146.6|42144.2|42178.6|42176.2|42125.1|42122.7|1258
1727188200000|2024-09-24 14:30:00|42147.1|42144.7|42119.1|42116.7|42166.1|42163.7|42113.1|42110.7|1077
1727188500000|2024-09-24 14:35:00|42118.6|42116.2|42109.1|42106.7|42125.6|42123.2|42090.6|42088.2|1637
1727188800000|2024-09-24 14:40:00|42109.6|42107.2|42146.1|42143.7|42160.6|42158.2|42109.1|42106.7|1495
1727189100000|2024-09-24 14:45:00|42147.1|42144.7|42182.1|42179.7|42189.1|42186.7|42143.1|42140.7|1132
1727189400000|2024-09-24 14:50:00|42182.6|42180.2|42204.1|42201.7|42212.6|42210.2|42176.6|42174.2|1071
1727189700000|2024-09-24 14:55:00|42204.6|42202.2|42235.1|42232.7|42255.1|42252.7|42201.1|42198.7|2227
1727190000000|2024-09-24 15:00:00|42234.6|42232.2|42234.1|42231.7|42248.1|42245.7|42224.1|42221.7|1199
1727190300000|2024-09-24 15:05:00|42234.6|42232.2|42251.1|42248.7|42253.6|42251.2|42229.1|42226.7|896
1727190600000|2024-09-24 15:10:00|42250.6|42248.2|42252.1|42249.7|42290.1|42287.7|42242.6|42240.2|1826
1727190900000|2024-09-24 15:15:00|42251.6|42249.2|42246.6|42244.2|42262.1|42259.7|42237.1|42234.7|1163
1727191200000|2024-09-24 15:20:00|42246.1|42243.7|42244.6|42242.2|42257.1|42254.7|42229.6|42227.2|1052
1727191500000|2024-09-24 15:25:00|42243.6|42241.2|42223.1|42220.7|42248.1|42245.7|42219.6|42217.2|964
1727191800000|2024-09-24 15:30:00|42223.6|42221.2|42215.1|42212.7|42227.1|42224.7|42205.6|42203.2|986
1727192100000|2024-09-24 15:35:00|42214.1|42211.7|42183.6|42181.2|42216.6|42214.2|42178.1|42175.7|1594
1727192400000|2024-09-24 15:40:00|42183.1|42180.7|42147.1|42144.7|42187.1|42184.7|42146.1|42143.7|1215
1727192700000|2024-09-24 15:45:00|42146.1|42143.7|42129.7|42127.3|42169.2|42166.8|42127.2|42124.8|1763
1727193000000|2024-09-24 15:50:00|42130.2|42127.8|42181.2|42178.8|42198.2|42195.8|42123.2|42120.8|1425
1727193300000|2024-09-24 15:55:00|42182.2|42179.8|42160.2|42157.8|42190.2|42187.8|42149.2|42146.8|963
1727193600000|2024-09-24 16:00:00|42161.2|42158.8|42155.2|42152.8|42169.7|42167.3|42139.7|42137.3|736
1727193900000|2024-09-24 16:05:00|42155.7|42153.3|42149.2|42146.8|42166.7|42164.3|42144.7|42142.3|538
1727194200000|2024-09-24 16:10:00|42148.7|42146.3|42170.2|42167.8|42173.2|42170.8|42144.7|42142.3|465
1727194500000|2024-09-24 16:15:00|42169.7|42167.3|42161.7|42159.3|42175.7|42173.3|42155.7|42153.3|484
1727194800000|2024-09-24 16:20:00|42162.2|42159.8|42145.7|42143.3|42171.7|42169.3|42140.7|42138.3|576
1727195100000|2024-09-24 16:25:00|42145.2|42142.8|42114.7|42112.3|42152.7|42150.3|42111.7|42109.3|888
1727195400000|2024-09-24 16:30:00|42115.2|42112.8|42130.7|42128.3|42133.2|42130.8|42106.7|42104.3|499
1727195700000|2024-09-24 16:35:00|42131.2|42128.8|42159.2|42156.8|42162.7|42160.3|42129.7|42127.3|688
1727196000000|2024-09-24 16:40:00|42158.2|42155.8|42167.7|42165.3|42187.2|42184.8|42151.2|42148.8|954
1727196300000|2024-09-24 16:45:00|42168.2|42165.8|42160.7|42158.3|42178.2|42175.8|42155.2|42152.8|542
1727196600000|2024-09-24 16:50:00|42161.2|42158.8|42150.2|42147.8|42169.2|42166.8|42147.7|42145.3|538
1727196900000|2024-09-24 16:55:00|42150.7|42148.3|42140.2|42137.8|42157.2|42154.8|42136.7|42134.3|531
1727197200000|2024-09-24 17:00:00|42139.2|42136.8|42142.2|42139.8|42158.2|42155.8|42133.2|42130.8|427
1727197500000|2024-09-24 17:05:00|42141.7|42139.3|42148.2|42145.8|42158.2|42155.8|42133.7|42131.3|674
1727197800000|2024-09-24 17:10:00|42148.7|42146.3|42178.7|42176.3|42182.2|42179.8|42146.2|42143.8|462
1727198100000|2024-09-24 17:15:00|42178.2|42175.8|42167.2|42164.8|42186.2|42183.8|42163.7|42161.3|371
1727198400000|2024-09-24 17:20:00|42167.7|42165.3|42151.2|42148.8|42171.2|42168.8|42148.7|42146.3|534
1727198700000|2024-09-24 17:25:00|42150.7|42148.3|42141.2|42138.8|42159.2|42156.8|42139.2|42136.8|434
1727199000000|2024-09-24 17:30:00|42140.7|42138.3|42152.7|42150.3|42155.7|42153.3|42139.7|42137.3|298
1727199300000|2024-09-24 17:35:00|42153.2|42150.8|42132.2|42129.8|42158.7|42156.3|42124.7|42122.3|549
1727199600000|2024-09-24 17:40:00|42131.7|42129.3|42128.6|42126.2|42137.1|42134.7|42116.2|42113.8|371
1727199900000|2024-09-24 17:45:00|42128.1|42125.7|42121.6|42119.2|42130.6|42128.2|42113.6|42111.2|317
1727200200000|2024-09-24 17:50:00|42122.1|42119.7|42125.6|42123.2|42129.6|42127.2|42110.1|42107.7|367
1727200500000|2024-09-24 17:55:00|42125.1|42122.7|42118.6|42116.2|42125.1|42122.7|42111.1|42108.7|392
1727200800000|2024-09-24 18:00:00|42119.1|42116.7|42131.6|42129.2|42140.6|42138.2|42111.1|42108.7|664
1727201100000|2024-09-24 18:05:00|42132.1|42129.7|42135.6|42133.2|42143.1|42140.7|42129.6|42127.2|278
1727201400000|2024-09-24 18:10:00|42135.1|42132.7|42131.6|42129.2|42137.6|42135.2|42116.6|42114.2|472
1727201700000|2024-09-24 18:15:00|42131.1|42128.7|42130.6|42128.2|42133.6|42131.2|42108.1|42105.7|440
1727202000000|2024-09-24 18:20:00|42130.9|42128.5|42117.9|42115.5|42137.4|42135|42112.9|42110.5|456
1727202300000|2024-09-24 18:25:00|42118.4|42116|42101.4|42099|42121.9|42119.5|42094.4|42092|572
1727202600000|2024-09-24 18:30:00|42100.9|42098.5|42092.9|42090.5|42100.9|42098.5|42045.4|42043|2009
1727202900000|2024-09-24 18:35:00|42092.4|42090|42133.9|42131.5|42134.9|42132.5|42092.4|42090|851
1727203200000|2024-09-24 18:40:00|42133.4|42131|42137.4|42135|42140.4|42138|42124.4|42122|750
1727203500000|2024-09-24 18:45:00|42137.9|42135.5|42125.9|42123.5|42139.9|42137.5|42120.4|42118|528
1727203800000|2024-09-24 18:50:00|42125.4|42123|42128.9|42126.5|42136.4|42134|42116.9|42114.5|389
1727204100000|2024-09-24 18:55:00|42129.4|42127|42119.9|42117.5|42129.9|42127.5|42107.9|42105.5|357
1727204400000|2024-09-24 19:00:00|42117.9|42115.5|42142.9|42140.5|42143.4|42141|42113.9|42111.5|968
1727204700000|2024-09-24 19:05:00|42142.4|42140|42145.4|42143|42154.4|42152|42135.9|42133.5|530
1727205000000|2024-09-24 19:10:00|42145.9|42143.5|42152.9|42150.5|42160.4|42158|42143.9|42141.5|545
1727205300000|2024-09-24 19:15:00|42152.4|42150|42150.4|42148|42160.4|42158|42145.4|42143|493
1727205600000|2024-09-24 19:20:00|42149.9|42147.5|42169.4|42167|42172.9|42170.5|42147.4|42145|699
1727205900000|2024-09-24 19:25:00|42168.9|42166.5|42175.4|42173|42177.4|42175|42164.9|42162.5|550
1727206200000|2024-09-24 19:30:00|42175.9|42173.5|42160.4|42158|42181.4|42179|42159.9|42157.5|853
1727206500000|2024-09-24 19:35:00|42159.4|42157|42137.9|42135.5|42168.9|42166.5|42135.9|42133.5|735
1727206800000|2024-09-24 19:40:00|42137.4|42135|42160.9|42158.5|42161.4|42159|42136.4|42134|686
1727207100000|2024-09-24 19:45:00|42159.4|42157|42163.4|42161|42172.4|42170|42155.1|42152.7|601
1727207400000|2024-09-24 19:50:00|42163.9|42161.5|42168.9|42166.5|42176.4|42174|42155.9|42153.5|999
1727207700000|2024-09-24 19:55:00|42168.4|42166|42225.9|42223.5|42232.9|42230.5|42161.9|42159.5|3497
1727208000000|2024-09-24 20:00:00|42227.1|42222.3|42197.6|42192.8|42227.1|42222.3|42195.1|42190.3|1321
1727208300000|2024-09-24 20:05:00|42197.1|42192.3|42197.1|42192.3|42203.6|42198.8|42193.1|42188.3|290
1727208600000|2024-09-24 20:10:00|42197.6|42192.8|42203.1|42198.3|42205.1|42200.3|42195.1|42190.3|189
1727208900000|2024-09-24 20:15:00|42203.6|42198.8|42211.1|42206.3|42215.1|42210.3|42203.6|42198.8|182
1727209200000|2024-09-24 20:20:00|42211.6|42206.8|42216.1|42211.3|42219.1|42214.3|42211.6|42206.8|58
1727209500000|2024-09-24 20:25:00|42215.6|42210.8|42218.1|42213.3|42219.1|42214.3|42212.6|42207.8|39
1727209800000|2024-09-24 20:30:00|42217.6|42212.8|42223.1|42218.3|42223.1|42218.3|42216.1|42211.3|59
1727210100000|2024-09-24 20:35:00|42222.6|42217.8|42189.1|42184.3|42229.1|42224.3|42184.1|42179.3|561
1727210400000|2024-09-24 20:40:00|42191.1|42186.3|42123.1|42118.3|42194.1|42189.3|42120.1|42115.3|957
1727210700000|2024-09-24 20:45:00|42122.6|42117.8|42163.6|42158.8|42165.1|42160.3|42118.6|42113.8|602
1727211000000|2024-09-24 20:50:00|42163.1|42158.3|42177.6|42172.8|42188.6|42183.8|42156.6|42151.8|304
1727211300000|2024-09-24 20:55:00|42178.1|42173.3|42193.1|42183.3|42193.1|42185.8|42177.6|42172.8|171
1727212200000|2024-09-24 21:10:00|42196|42186.2|42198.9|42189.1|42198.9|42189.1|42196|42186.2|0
1727215200000|2024-09-24 22:00:00|42172.9|42168.1|42175.9|42171.1|42185.9|42181.1|42170.9|42166.1|140
1727215500000|2024-09-24 22:05:00|42176.4|42171.6|42177.9|42173.1|42177.9|42173.1|42175.4|42170.6|12
1727215800000|2024-09-24 22:10:00|42178.4|42173.6|42179.9|42175.1|42184.4|42179.6|42176.9|42172.1|74
1727216100000|2024-09-24 22:15:00|42180.4|42175.6|42178.9|42174.1|42181.4|42176.6|42176.4|42171.6|52
1727216400000|2024-09-24 22:20:00|42179.9|42175.1|42174.9|42170.1|42180.9|42176.1|42174.9|42170.1|29
1727216700000|2024-09-24 22:25:00|42175.4|42170.6|42172.9|42168.1|42177.9|42173.1|42171.4|42166.6|15
1727217000000|2024-09-24 22:30:00|42173.4|42168.6|42170.4|42165.6|42173.4|42168.6|42170.4|42165.6|19
1727217300000|2024-09-24 22:35:00|42169.9|42165.1|42174.4|42169.6|42174.4|42169.6|42169.9|42165.1|23
1727217600000|2024-09-24 22:40:00|42173.9|42169.1|42176.9|42172.1|42178.9|42174.1|42171.9|42167.1|76
1727217900000|2024-09-24 22:45:00|42177.4|42172.6|42178.4|42173.6|42180.4|42175.6|42176.4|42171.6|19
1727218200000|2024-09-24 22:50:00|42179.4|42174.6|42178.9|42174.1|42179.9|42175.1|42176.9|42172.1|22
1727218500000|2024-09-24 22:55:00|42178.4|42173.6|42178.4|42173.6|42178.9|42174.1|42175.4|42170.6|18
1727218800000|2024-09-24 23:00:00|42178.9|42174.1|42178.9|42174.1|42179.9|42175.1|42176.4|42171.6|19
1727219100000|2024-09-24 23:05:00|42178.4|42173.6|42185.9|42181.1|42185.9|42181.1|42176.9|42172.1|30
1727219400000|2024-09-24 23:10:00|42185.4|42180.6|42183.9|42179.1|42187.4|42182.6|42180.9|42176.1|27
1727219700000|2024-09-24 23:15:00|42184.4|42179.6|42182.4|42177.6|42184.9|42180.1|42181.4|42176.6|9
1727220000000|2024-09-24 23:20:00|42182.9|42178.1|42179.4|42174.6|42182.9|42178.1|42176.9|42172.1|13
1727220300000|2024-09-24 23:25:00|42179.9|42175.1|42178.9|42174.1|42180.9|42176.1|42178.4|42173.6|12
1727220600000|2024-09-24 23:30:00|42178.4|42173.6|42172.9|42168.1|42178.4|42173.6|42170.9|42166.1|20
1727220900000|2024-09-24 23:35:00|42173.4|42168.6|42175.9|42171.1|42176.9|42172.1|42171.9|42167.1|6
1727221200000|2024-09-24 23:40:00|42176.4|42171.6|42174.9|42170.1|42180.9|42176.1|42173.9|42169.1|31
1727221500000|2024-09-24 23:45:00|42174.4|42169.6|42173.9|42169.1|42175.9|42171.1|42171.4|42166.6|15
1727221800000|2024-09-24 23:50:00|42175.4|42170.6|42172.9|42168.1|42175.9|42171.1|42170.9|42166.1|25
1727222100000|2024-09-24 23:55:00|42173.4|42168.6|42174.9|42170.1|42176.4|42171.6|42171.4|42166.6|24
1727222400000|2024-09-25 00:00:00|42175.4|42170.6|42175.9|42171.1|42179.9|42175.1|42173.9|42169.1|64
1727222700000|2024-09-25 00:05:00|42176.4|42171.6|42171.9|42167.1|42176.9|42172.1|42169.4|42164.6|30
1727223000000|2024-09-25 00:10:00|42172.4|42167.6|42158.4|42153.6|42173.4|42168.6|42158.4|42153.6|69
1727223300000|2024-09-25 00:15:00|42158.9|42154.1|42152.9|42148.1|42160.9|42156.1|42151.9|42147.1|53
1727223600000|2024-09-25 00:20:00|42153.4|42148.6|42148.9|42144.1|42154.9|42150.1|42144.4|42139.6|62
1727223900000|2024-09-25 00:25:00|42148.4|42143.6|42149.9|42145.1|42151.9|42147.1|42145.4|42140.6|40
1727224200000|2024-09-25 00:30:00|42148.9|42144.1|42150.9|42146.1|42154.9|42150.1|42148.9|42144.1|32
1727224500000|2024-09-25 00:35:00|42151.4|42146.6|42150.9|42146.1|42154.9|42150.1|42144.9|42140.1|56
1727224800000|2024-09-25 00:40:00|42149.4|42144.6|42147.9|42143.1|42151.9|42147.1|42143.4|42138.6|47
1727225100000|2024-09-25 00:45:00|42147.4|42142.6|42144.9|42140.1|42147.9|42143.1|42142.4|42137.6|27
1727225400000|2024-09-25 00:50:00|42144.4|42139.6|42142.9|42138.1|42145.9|42141.1|42140.9|42136.1|49
1727225700000|2024-09-25 00:55:00|42143.4|42138.6|42143.4|42138.6|42146.4|42141.6|42142.9|42138.1|10
1727226000000|2024-09-25 01:00:00|42142.9|42138.1|42147.9|42143.1|42147.9|42143.1|42141.4|42136.6|48
1727226300000|2024-09-25 01:05:00|42148.4|42143.6|42148.4|42143.6|42150.9|42146.1|42145.9|42141.1|41
1727226600000|2024-09-25 01:10:00|42147.9|42143.1|42147.9|42143.1|42152.4|42147.6|42147.9|42143.1|30
1727226900000|2024-09-25 01:15:00|42148.4|42143.6|42133.9|42129.1|42148.4|42143.6|42129.4|42124.6|165
1727227200000|2024-09-25 01:20:00|42133.4|42128.6|42143.9|42139.1|42145.4|42140.6|42130.9|42126.1|70
1727227500000|2024-09-25 01:25:00|42144.4|42139.6|42137.9|42133.1|42144.4|42139.6|42137.4|42132.6|29
1727227800000|2024-09-25 01:30:00|42137.4|42132.6|42134.4|42129.6|42140.9|42136.1|42131.9|42127.1|73
1727228100000|2024-09-25 01:35:00|42134.9|42130.1|42138.9|42134.1|42140.4|42135.6|42132.4|42127.6|32
1727228400000|2024-09-25 01:40:00|42139.4|42134.6|42144.9|42140.1|42148.9|42144.1|42139.4|42134.6|50
1727228700000|2024-09-25 01:45:00|42144.4|42139.6|42135.4|42130.6|42144.4|42139.6|42132.9|42128.1|78
1727229000000|2024-09-25 01:50:00|42135.9|42131.1|42130.9|42126.1|42137.9|42133.1|42129.9|42125.1|48
1727229300000|2024-09-25 01:55:00|42130.4|42125.6|42133.9|42129.1|42134.9|42130.1|42126.4|42121.6|35
1727229600000|2024-09-25 02:00:00|42132.9|42128.1|42138.9|42134.1|42139.9|42135.1|42131.9|42127.1|25
1727229900000|2024-09-25 02:05:00|42139.4|42134.6|42137.9|42133.1|42140.9|42136.1|42136.4|42131.6|36
1727230200000|2024-09-25 02:10:00|42137.4|42132.6|42134.9|42130.1|42137.4|42132.6|42129.9|42125.1|69
1727230500000|2024-09-25 02:15:00|42135.4|42130.6|42134.9|42130.1|42140.9|42136.1|42133.4|42128.6|24
1727230800000|2024-09-25 02:20:00|42135.4|42130.6|42130.4|42125.6|42137.9|42133.1|42129.9|42125.1|37
1727231100000|2024-09-25 02:25:00|42129.9|42125.1|42132.9|42128.1|42133.4|42128.6|42126.9|42122.1|35
1727231400000|2024-09-25 02:30:00|42132.4|42127.6|42127.9|42123.1|42132.9|42128.1|42126.9|42122.1|22
1727231700000|2024-09-25 02:35:00|42127.4|42122.6|42130.9|42126.1|42133.9|42129.1|42126.9|42122.1|24
1727232000000|2024-09-25 02:40:00|42131.4|42126.6|42130.9|42126.1|42134.9|42130.1|42129.4|42124.6|27
1727232300000|2024-09-25 02:45:00|42131.4|42126.6|42123.9|42119.1|42133.9|42129.1|42123.9|42119.1|21
1727232600000|2024-09-25 02:50:00|42124.4|42119.6|42128.9|42124.1|42131.4|42126.6|42124.4|42119.6|39
1727232900000|2024-09-25 02:55:00|42129.4|42124.6|42126.9|42122.1|42130.9|42126.1|42125.9|42121.1|18
1727233200000|2024-09-25 03:00:00|42126.4|42121.6|42126.9|42122.1|42131.4|42126.6|42120.9|42116.1|86
1727233500000|2024-09-25 03:05:00|42127.4|42122.6|42126.9|42122.1|42131.9|42127.1|42123.9|42119.1|43
1727233800000|2024-09-25 03:10:00|42126.4|42121.6|42136.9|42132.1|42140.9|42136.1|42125.9|42121.1|54
1727234100000|2024-09-25 03:15:00|42137.4|42132.6|42140.4|42135.6|42140.9|42136.1|42135.9|42131.1|36
1727234400000|2024-09-25 03:20:00|42139.9|42135.1|42142.9|42138.1|42145.9|42141.1|42137.9|42133.1|61
1727234700000|2024-09-25 03:25:00|42142.4|42137.6|42146.9|42142.1|42147.4|42142.6|42139.4|42134.6|42
1727235000000|2024-09-25 03:30:00|42147.4|42142.6|42144.9|42140.1|42151.9|42147.1|42142.9|42138.1|53
1727235300000|2024-09-25 03:35:00|42145.4|42140.6|42138.9|42134.1|42146.9|42142.1|42138.9|42134.1|31
1727235600000|2024-09-25 03:40:00|42139.4|42134.6|42138.9|42134.1|42141.9|42137.1|42135.4|42130.6|22
1727235900000|2024-09-25 03:45:00|42139.4|42134.6|42140.9|42136.1|42141.4|42136.6|42137.9|42133.1|18
1727236200000|2024-09-25 03:50:00|42141.4|42136.6|42138.9|42134.1|42141.9|42137.1|42138.9|42134.1|25
1727236500000|2024-09-25 03:55:00|42139.4|42134.6|42141.9|42137.1|42141.9|42137.1|42137.9|42133.1|35
1727236800000|2024-09-25 04:00:00|42142.4|42137.6|42141.9|42137.1|42143.4|42138.6|42139.9|42135.1|17
1727237100000|2024-09-25 04:05:00|42141.4|42136.6|42140.9|42136.1|42141.9|42137.1|42138.9|42134.1|22
1727237400000|2024-09-25 04:10:00|42141.4|42136.6|42139.9|42135.1|42141.9|42137.1|42139.4|42134.6|2
1727237700000|2024-09-25 04:15:00|42140.4|42135.6|42138.9|42134.1|42141.4|42136.6|42135.9|42131.1|22
1727238000000|2024-09-25 04:20:00|42138.4|42133.6|42141.9|42137.1|42141.9|42137.1|42137.9|42133.1|12
1727238300000|2024-09-25 04:25:00|42141.4|42136.6|42141.4|42136.6|42144.4|42139.6|42140.4|42135.6|34
1727238600000|2024-09-25 04:30:00|42141.9|42137.1|42139.9|42135.1|42142.9|42138.1|42138.9|42134.1|7
1727238900000|2024-09-25 04:35:00|42140.4|42135.6|42141.4|42136.6|42141.4|42136.6|42137.9|42133.1|19
1727239200000|2024-09-25 04:40:00|42141.9|42137.1|42138.9|42134.1|42141.9|42137.1|42136.9|42132.1|12
1727239500000|2024-09-25 04:45:00|42139.4|42134.6|42147.9|42143.1|42148.4|42143.6|42139.4|42134.6|50
1727239800000|2024-09-25 04:50:00|42147.4|42142.6|42141.9|42137.1|42147.4|42142.6|42141.9|42137.1|21
1727240100000|2024-09-25 04:55:00|42141.4|42136.6|42133.9|42129.1|42141.9|42137.1|42131.4|42126.6|63
1727240400000|2024-09-25 05:00:00|42133.4|42128.6|42138.9|42134.1|42139.4|42134.6|42132.9|42128.1|25
1727240700000|2024-09-25 05:05:00|42139.4|42134.6|42136.9|42132.1|42148.4|42143.6|42136.9|42132.1|75
1727241000000|2024-09-25 05:10:00|42137.4|42132.6|42135.9|42131.1|42141.9|42137.1|42134.9|42130.1|24
1727241300000|2024-09-25 05:15:00|42135.4|42130.6|42129.9|42125.1|42136.9|42132.1|42128.9|42124.1|39
1727241600000|2024-09-25 05:20:00|42130.4|42125.6|42127.9|42123.1|42132.9|42128.1|42124.9|42120.1|52
1727241900000|2024-09-25 05:25:00|42127.4|42122.6|42126.9|42122.1|42127.9|42123.1|42123.4|42118.6|24
1727242200000|2024-09-25 05:30:00|42126.4|42121.6|42128.4|42123.6|42131.9|42127.1|42125.9|42121.1|95
1727242500000|2024-09-25 05:35:00|42127.9|42123.1|42118.9|42114.1|42127.9|42123.1|42117.4|42112.6|59
1727242800000|2024-09-25 05:40:00|42118.4|42113.6|42108.4|42103.6|42119.9|42115.1|42104.9|42100.1|183
1727243100000|2024-09-25 05:45:00|42107.9|42103.1|42099.4|42094.6|42109.9|42105.1|42095.4|42090.6|155
1727243400000|2024-09-25 05:50:00|42099.9|42095.1|42118.9|42114.1|42119.9|42115.1|42097.9|42093.1|70
1727243700000|2024-09-25 05:55:00|42119.9|42115.1|42111.9|42107.1|42119.9|42115.1|42111.9|42107.1|53
1727244000000|2024-09-25 06:00:00|42111.3|42107.7|42116.3|42112.7|42121.8|42118.2|42106.3|42102.7|109
1727244300000|2024-09-25 06:05:00|42115.8|42112.2|42117.3|42113.7|42118.3|42114.7|42109.8|42106.2|95
1727244600000|2024-09-25 06:10:00|42116.8|42113.2|42108.3|42104.7|42120.3|42116.7|42108.3|42104.7|65
1727244900000|2024-09-25 06:15:00|42107.8|42104.2|42111.3|42107.7|42112.3|42108.7|42095.3|42091.7|144
1727245200000|2024-09-25 06:20:00|42111.8|42108.2|42110.3|42106.7|42113.3|42109.7|42104.8|42101.2|41
1727245500000|2024-09-25 06:25:00|42109.8|42106.2|42100.3|42096.7|42110.8|42107.2|42097.8|42094.2|60
1727245800000|2024-09-25 06:30:00|42099.8|42096.2|42102.3|42098.7|42103.3|42099.7|42094.3|42090.7|91
1727246100000|2024-09-25 06:35:00|42102.8|42099.2|42099.3|42095.7|42103.3|42099.7|42095.3|42091.7|81
1727246400000|2024-09-25 06:40:00|42098.8|42095.2|42109.8|42106.2|42110.8|42107.2|42096.8|42093.2|52
1727246700000|2024-09-25 06:45:00|42109.3|42105.7|42107.3|42103.7|42109.3|42105.7|42098.8|42095.2|52
1727247000000|2024-09-25 06:50:00|42107.8|42104.2|42106.3|42102.7|42107.8|42104.2|42101.8|42098.2|50
1727247300000|2024-09-25 06:55:00|42105.8|42102.2|42095.8|42092.2|42107.3|42103.7|42095.8|42092.2|167
1727247600000|2024-09-25 07:00:00|42099.3|42095.7|42107.3|42103.7|42110.3|42106.7|42098.3|42094.7|160
1727247900000|2024-09-25 07:05:00|42107.8|42104.2|42120.8|42117.2|42123.3|42119.7|42105.3|42101.7|150
1727248200000|2024-09-25 07:10:00|42120.3|42116.7|42119.3|42115.7|42126.8|42123.2|42111.3|42107.7|165
1727248500000|2024-09-25 07:15:00|42119.8|42116.2|42132.3|42128.7|42138.8|42135.2|42117.3|42113.7|193
1727248800000|2024-09-25 07:20:00|42131.3|42127.7|42144.3|42140.7|42144.8|42141.2|42126.3|42122.7|107
1727249100000|2024-09-25 07:25:00|42144.8|42141.2|42155.3|42151.7|42157.8|42154.2|42143.3|42139.7|144
1727249400000|2024-09-25 07:30:00|42155.8|42152.2|42158.3|42154.7|42165.8|42162.2|42155.3|42151.7|88
1727249700000|2024-09-25 07:35:00|42157.8|42154.2|42155.8|42152.2|42159.3|42155.7|42153.8|42150.2|49
1727250000000|2024-09-25 07:40:00|42156.3|42152.7|42153.3|42149.7|42159.3|42155.7|42149.8|42146.2|41
1727250300000|2024-09-25 07:45:00|42152.8|42149.2|42153.8|42150.2|42155.3|42151.7|42144.8|42141.2|49
1727250600000|2024-09-25 07:50:00|42154.3|42150.7|42153.8|42150.2|42157.8|42154.2|42149.3|42145.7|53
1727250900000|2024-09-25 07:55:00|42154.3|42150.7|42167.3|42163.7|42170.3|42166.7|42154.3|42150.7|64
1727251200000|2024-09-25 08:00:00|42171.3|42167.7|42184.3|42180.7|42185.3|42181.7|42167.8|42164.2|281
1727251500000|2024-09-25 08:05:00|42184.8|42181.2|42182.8|42179.2|42194.8|42191.2|42181.3|42177.7|224
1727251800000|2024-09-25 08:10:00|42187.3|42183.7|42191.3|42187.7|42194.3|42190.7|42182.3|42178.7|111
1727252100000|2024-09-25 08:15:00|42191.8|42188.2|42180.3|42176.7|42196.3|42192.7|42179.3|42175.7|93
1727252400000|2024-09-25 08:20:00|42180.8|42177.2|42175.3|42171.7|42182.3|42178.7|42170.8|42167.2|110
1727252700000|2024-09-25 08:25:00|42174.8|42171.2|42178.3|42174.7|42179.3|42175.7|42171.8|42168.2|79
1727253000000|2024-09-25 08:30:00|42178.8|42175.2|42179.3|42175.7|42190.8|42187.2|42175.3|42171.7|106
1727253300000|2024-09-25 08:35:00|42178.8|42175.2|42180.3|42176.7|42183.3|42179.7|42171.3|42167.7|60
1727253600000|2024-09-25 08:40:00|42182.3|42178.7|42191.3|42187.7|42191.8|42188.2|42178.3|42174.7|95
1727253900000|2024-09-25 08:45:00|42190.8|42187.2|42189.3|42185.7|42195.3|42191.7|42184.3|42180.7|67
1727254200000|2024-09-25 08:50:00|42189.8|42186.2|42196.3|42192.7|42200.8|42197.2|42187.3|42183.7|81
1727254500000|2024-09-25 08:55:00|42195.8|42192.2|42197.3|42193.7|42202.3|42198.7|42187.3|42183.7|94
1727254800000|2024-09-25 09:00:00|42196.8|42193.2|42193.3|42189.7|42198.8|42195.2|42190.8|42187.2|131
1727255100000|2024-09-25 09:05:00|42192.8|42189.2|42196.3|42192.7|42201.8|42198.2|42191.3|42187.7|86
1727255400000|2024-09-25 09:10:00|42196.8|42193.2|42201.3|42197.7|42205.3|42201.7|42194.3|42190.7|47
1727255700000|2024-09-25 09:15:00|42200.8|42197.2|42185.3|42181.7|42201.3|42197.7|42184.3|42180.7|79
1727256000000|2024-09-25 09:20:00|42184.8|42181.2|42178.8|42175.2|42185.8|42182.2|42176.8|42173.2|116
1727256300000|2024-09-25 09:25:00|42179.3|42175.7|42193.3|42189.7|42199.3|42195.7|42177.8|42174.2|106
1727256600000|2024-09-25 09:30:00|42193.8|42190.2|42207.3|42203.7|42208.8|42205.2|42190.3|42186.7|100
1727256900000|2024-09-25 09:35:00|42207.8|42204.2|42203.3|42199.7|42207.8|42204.2|42200.3|42196.7|64
1727257200000|2024-09-25 09:40:00|42202.3|42198.7|42200.3|42196.7|42204.3|42200.7|42196.8|42193.2|43
1727257500000|2024-09-25 09:45:00|42199.8|42196.2|42194.3|42190.7|42200.3|42196.7|42190.8|42187.2|48
1727257800000|2024-09-25 09:50:00|42193.8|42190.2|42192.3|42188.7|42195.3|42191.7|42187.3|42183.7|74
1727258100000|2024-09-25 09:55:00|42192.8|42189.2|42201.3|42197.7|42203.3|42199.7|42189.3|42185.7|50
1727258400000|2024-09-25 10:00:00|42202.3|42198.7|42214.3|42210.7|42223.3|42219.7|42201.8|42198.2|246
1727258700000|2024-09-25 10:05:00|42214.8|42211.2|42210.3|42206.7|42216.3|42212.7|42206.8|42203.2|164
1727259000000|2024-09-25 10:10:00|42210.8|42207.2|42221.3|42217.7|42223.3|42219.7|42210.8|42207.2|64
1727259300000|2024-09-25 10:15:00|42221.8|42218.2|42219.3|42215.7|42223.3|42219.7|42216.3|42212.7|65
1727259600000|2024-09-25 10:20:00|42220.3|42216.7|42223.3|42219.7|42226.8|42223.2|42218.8|42215.2|93
1727259900000|2024-09-25 10:25:00|42223.8|42220.2|42236.3|42232.7|42237.3|42233.7|42223.3|42219.7|98
1727260200000|2024-09-25 10:30:00|42236.8|42233.2|42244.3|42240.7|42247.8|42244.2|42234.3|42230.7|201
1727260500000|2024-09-25 10:35:00|42243.8|42240.2|42245.8|42242.2|42248.8|42245.2|42238.8|42235.2|123
1727260800000|2024-09-25 10:40:00|42245.3|42241.7|42243.3|42239.7|42251.8|42248.2|42242.8|42239.2|167
1727261100000|2024-09-25 10:45:00|42244.3|42240.7|42247.3|42243.7|42247.3|42243.7|42239.3|42235.7|156
1727261400000|2024-09-25 10:50:00|42249.3|42245.7|42254.3|42250.7|42257.3|42253.7|42246.8|42243.2|193
1727261700000|2024-09-25 10:55:00|42255.3|42251.7|42265.3|42261.7|42265.8|42262.2|42248.8|42245.2|177
1727262000000|2024-09-25 11:00:00|42266.3|42262.7|42254.3|42250.7|42270.3|42266.7|42251.8|42248.2|406
1727262300000|2024-09-25 11:05:00|42254.8|42251.2|42253.3|42249.7|42258.3|42254.7|42250.8|42247.2|168
1727262600000|2024-09-25 11:10:00|42253.8|42250.2|42245.3|42241.7|42258.3|42254.7|42242.8|42239.2|206
1727262900000|2024-09-25 11:15:00|42245.8|42242.2|42247.3|42243.7|42251.8|42248.2|42243.3|42239.7|165
1727263200000|2024-09-25 11:20:00|42247.8|42244.2|42247.8|42244.2|42254.3|42250.7|42245.8|42242.2|118
1727263500000|2024-09-25 11:25:00|42248.3|42244.7|42239.8|42236.2|42251.8|42248.2|42237.8|42234.2|121
1727263800000|2024-09-25 11:30:00|42239.3|42235.7|42225.3|42221.7|42241.3|42237.7|42225.3|42221.7|225
1727264100000|2024-09-25 11:35:00|42224.8|42221.2|42219.3|42215.7|42229.8|42226.2|42218.3|42214.7|133
1727264400000|2024-09-25 11:40:00|42219.8|42216.2|42217.3|42213.7|42221.3|42217.7|42215.3|42211.7|104
1727264700000|2024-09-25 11:45:00|42217.8|42214.2|42210.3|42206.7|42220.3|42216.7|42206.3|42202.7|153
1727265000000|2024-09-25 11:50:00|42209.8|42206.2|42226.3|42222.7|42227.3|42223.7|42209.3|42205.7|138
1727265300000|2024-09-25 11:55:00|42225.8|42222.2|42223.3|42219.7|42228.3|42224.7|42223.3|42219.7|52
1727265600000|2024-09-25 12:00:00|42222.8|42219.2|42219.3|42215.7|42224.3|42220.7|42217.8|42214.2|106
1727265900000|2024-09-25 12:05:00|42218.8|42215.2|42217.3|42213.7|42220.3|42216.7|42212.8|42209.2|112
1727266200000|2024-09-25 12:10:00|42216.8|42213.2|42220.3|42216.7|42221.8|42218.2|42212.3|42208.7|103
1727266500000|2024-09-25 12:15:00|42220.8|42217.2|42221.3|42217.7|42230.8|42227.2|42219.8|42216.2|143
1727266800000|2024-09-25 12:20:00|42221.8|42218.2|42220.3|42216.7|42228.3|42224.7|42218.3|42214.7|179
1727267100000|2024-09-25 12:25:00|42219.8|42216.2|42219.3|42215.7|42226.8|42223.2|42216.8|42213.2|125
1727267400000|2024-09-25 12:30:00|42218.3|42214.7|42223.3|42219.7|42225.3|42221.7|42216.3|42212.7|152
1727267700000|2024-09-25 12:35:00|42222.8|42219.2|42218.3|42214.7|42224.8|42221.2|42218.3|42214.7|139
1727268000000|2024-09-25 12:40:00|42218.8|42215.2|42214.3|42210.7|42223.8|42220.2|42214.3|42210.7|150
1727268300000|2024-09-25 12:45:00|42214.8|42211.2|42207.3|42203.7|42214.8|42211.2|42198.8|42195.2|212
1727268600000|2024-09-25 12:50:00|42208.8|42205.2|42212.8|42209.2|42217.3|42213.7|42205.8|42202.2|142
1727268900000|2024-09-25 12:55:00|42213.3|42209.7|42201.3|42197.7|42215.3|42211.7|42199.8|42196.2|154
1727269200000|2024-09-25 13:00:00|42201.8|42198.2|42204.8|42201.2|42211.3|42207.7|42200.3|42196.7|215
1727269500000|2024-09-25 13:05:00|42204.3|42200.7|42216.8|42213.2|42219.8|42216.2|42199.8|42196.2|218
1727269800000|2024-09-25 13:10:00|42217.3|42213.7|42213.3|42209.7|42220.3|42216.7|42205.3|42201.7|169
1727270100000|2024-09-25 13:15:00|42213.8|42210.2|42216.3|42212.7|42217.8|42214.2|42208.3|42204.7|121
1727270400000|2024-09-25 13:20:00|42216.8|42213.2|42210.3|42206.7|42220.8|42217.2|42209.3|42205.7|158
1727270700000|2024-09-25 13:25:00|42210.8|42207.2|42260.8|42257.2|42264.8|42261.2|42210.3|42206.7|1298
1727271000000|2024-09-25 13:30:00|42260.3|42256.7|42231.7|42229.3|42309.7|42307.3|42211.2|42208.8|7492
1727271300000|2024-09-25 13:35:00|42232.2|42229.8|42183.7|42181.3|42234.7|42232.3|42160.2|42157.8|3799
1727271600000|2024-09-25 13:40:00|42184.7|42182.3|42172.2|42169.8|42200.7|42198.3|42139.7|42137.3|3613
1727271900000|2024-09-25 13:45:00|42171.7|42169.3|42154.2|42151.8|42204.7|42202.3|42141.7|42139.3|3053
1727272200000|2024-09-25 13:50:00|42154.5|42152.1|42137.5|42135.1|42172|42169.6|42115.5|42113.1|2886
1727272500000|2024-09-25 13:55:00|42136|42133.6|42112.5|42110.1|42143|42140.6|42104.5|42102.1|1868
1727272800000|2024-09-25 14:00:00|42120|42117.6|42148.5|42146.1|42154.5|42152.1|42102.5|42100.1|2699
1727273100000|2024-09-25 14:05:00|42148|42145.6|42148.5|42146.1|42161|42158.6|42132|42129.6|1938
1727273400000|2024-09-25 14:10:00|42148|42145.6|42098|42095.6|42156.5|42154.1|42079|42076.6|2041
1727273700000|2024-09-25 14:15:00|42097.5|42095.1|42078|42075.6|42112.5|42110.1|42077|42074.6|1578
1727274000000|2024-09-25 14:20:00|42078.5|42076.1|42062|42059.6|42079.5|42077.1|42027|42024.6|2378
1727274300000|2024-09-25 14:25:00|42061.5|42059.1|42042.5|42040.1|42065.5|42063.1|42011|42008.6|1747
1727274600000|2024-09-25 14:30:00|42043|42040.6|42036.5|42034.1|42055.5|42053.1|42027.5|42025.1|1830
1727274900000|2024-09-25 14:35:00|42038|42035.6|42057|42054.6|42057.5|42055.1|42006.5|42004.1|1636
1727275200000|2024-09-25 14:40:00|42056|42053.6|42066.5|42064.1|42076.5|42074.1|42045|42042.6|1748
1727275500000|2024-09-25 14:45:00|42067|42064.6|42029.5|42027.1|42069|42066.6|42014.5|42012.1|1610
1727275800000|2024-09-25 14:50:00|42029|42026.6|42070|42067.6|42085.5|42083.1|42005|42002.6|2178
1727276100000|2024-09-25 14:55:00|42070.5|42068.1|42058|42055.6|42079.5|42077.1|42043.5|42041.1|965
1727276400000|2024-09-25 15:00:00|42058.5|42056.1|42070.5|42068.1|42070.5|42068.1|42051.5|42049.1|1108
1727276700000|2024-09-25 15:05:00|42070|42067.6|42043.5|42041.1|42071.5|42069.1|42024.5|42022.1|1237
1727277000000|2024-09-25 15:10:00|42043|42040.6|42012.5|42010.1|42043|42040.6|42001.5|41999.1|1698
1727277300000|2024-09-25 15:15:00|42012|42009.6|42015|42012.6|42021.5|42019.1|41994|41991.6|1236
1727277600000|2024-09-25 15:20:00|42015.5|42013.1|42018.5|42016.1|42026|42023.6|42005.5|42003.1|843
1727277900000|2024-09-25 15:25:00|42019.5|42017.1|42014.5|42012.1|42032.5|42030.1|42009.5|42007.1|1057
1727278200000|2024-09-25 15:30:00|42013|42010.6|42000|41997.6|42021.5|42019.1|41997.5|41995.1|1011
1727278500000|2024-09-25 15:35:00|41999.5|41997.1|41999|41996.6|42014|42011.6|41994.5|41992.1|925
1727278800000|2024-09-25 15:40:00|41998.5|41996.1|41972|41969.6|42005.5|42003.1|41965.5|41963.1|1147
1727279100000|2024-09-25 15:45:00|41971.5|41969.1|41996|41993.6|42004.5|42002.1|41971.5|41969.1|941
1727279400000|2024-09-25 15:50:00|41996.5|41994.1|41990|41987.6|41996.5|41994.1|41967.5|41965.1|1188
1727279700000|2024-09-25 15:55:00|41990.5|41988.1|41982|41979.6|41993|41990.6|41975.5|41973.1|891
1727280000000|2024-09-25 16:00:00|41981.5|41979.1|41980|41977.6|41983|41980.6|41967.5|41965.1|805
1727280300000|2024-09-25 16:05:00|41980.5|41978.1|41997|41994.6|41998|41995.6|41967.5|41965.1|1028
1727280600000|2024-09-25 16:10:00|41997.5|41995.1|41985|41982.6|42002.5|42000.1|41982|41979.6|762
1727280900000|2024-09-25 16:15:00|41984.5|41982.1|41957.5|41955.1|41989.5|41987.1|41957|41954.6|729
1727281200000|2024-09-25 16:20:00|41957|41954.6|41959.5|41957.1|41972.5|41970.1|41945|41942.6|790
1727281500000|2024-09-25 16:25:00|41959|41956.6|41974.5|41972.1|41979|41976.6|41957|41954.6|802
1727281800000|2024-09-25 16:30:00|41975|41972.6|41981|41978.6|41983|41980.6|41957|41954.6|939
1727282100000|2024-09-25 16:35:00|41982.5|41980.1|41954|41951.6|41983.5|41981.1|41949|41946.6|635
1727282400000|2024-09-25 16:40:00|41954.5|41952.1|41946|41943.6|41961.5|41959.1|41926.5|41924.1|1379
1727282700000|2024-09-25 16:45:00|41946.5|41944.1|41938|41935.6|41951.5|41949.1|41931|41928.6|1047
1727283000000|2024-09-25 16:50:00|41937.5|41935.1|41968.5|41966.1|41979.5|41977.1|41934.5|41932.1|1264
1727283300000|2024-09-25 16:55:00|41969|41966.6|41943.5|41941.1|41969|41966.6|41938.5|41936.1|789
1727283600000|2024-09-25 17:00:00|41944|41941.6|41937|41934.6|41951.5|41949.1|41888|41885.6|1928
1727283900000|2024-09-25 17:05:00|41934|41931.6|41927.5|41925.1|41963.5|41961.1|41919|41916.6|1192
1727284200000|2024-09-25 17:10:00|41927|41924.6|41926.5|41924.1|41935|41932.6|41915|41912.6|908
1727284500000|2024-09-25 17:15:00|41926|41923.6|41929.5|41927.1|41946|41943.6|41915.5|41913.1|636
1727284800000|2024-09-25 17:20:00|41930|41927.6|41911.5|41909.1|41930|41927.6|41911|41908.6|606
1727285100000|2024-09-25 17:25:00|41910.5|41908.1|41893.5|41891.1|41917.5|41915.1|41893.5|41891.1|728
1727285400000|2024-09-25 17:30:00|41894|41891.6|41866|41863.6|41904|41901.6|41865|41862.6|1028
1727285700000|2024-09-25 17:35:00|41865.5|41863.1|41887|41884.6|41904|41901.6|41839.5|41837.1|2173
1727286000000|2024-09-25 17:40:00|41887.5|41885.1|41885|41882.6|41891.5|41889.1|41862.5|41860.1|871
1727286300000|2024-09-25 17:45:00|41885.5|41883.1|41891.5|41889.1|41893|41890.6|41863|41860.6|1046
1727286600000|2024-09-25 17:50:00|41892|41889.6|41947|41944.6|41948.5|41946.1|41888.5|41886.1|1291
1727286900000|2024-09-25 17:55:00|41946.5|41944.1|41968.5|41966.1|41971|41968.6|41944|41941.6|1329
1727287200000|2024-09-25 18:00:00|41968|41965.6|41952.5|41950.1|41976.5|41974.1|41938.5|41936.1|1220
1727287500000|2024-09-25 18:05:00|41952|41949.6|41920|41917.6|41955|41952.6|41907.5|41905.1|914
1727287800000|2024-09-25 18:10:00|41920.5|41918.1|41912.5|41910.1|41936.5|41934.1|41909.5|41907.1|751
1727288100000|2024-09-25 18:15:00|41912|41909.6|41922.5|41920.1|41931.5|41929.1|41883.5|41881.1|1031
1727288400000|2024-09-25 18:20:00|41923|41920.6|41935|41932.6|41940|41937.6|41918.5|41916.1|628
1727288700000|2024-09-25 18:25:00|41934.5|41932.1|41966.5|41964.1|41966.5|41964.1|41932.5|41930.1|846
1727289000000|2024-09-25 18:30:00|41966|41963.6|41953.5|41951.1|41966|41963.6|41930|41927.6|586
1727289300000|2024-09-25 18:35:00|41955|41952.6|41957.5|41955.1|41972.5|41970.1|41953.5|41951.1|614
1727289600000|2024-09-25 18:40:00|41958|41955.6|41948|41945.6|41958.5|41956.1|41945.5|41943.1|489
1727289900000|2024-09-25 18:45:00|41948.5|41946.1|41951|41948.6|41956.5|41954.1|41942|41939.6|608
1727290200000|2024-09-25 18:50:00|41951.5|41949.1|41956|41953.6|41960|41957.6|41933|41930.6|544
1727290500000|2024-09-25 18:55:00|41955.5|41953.1|41942.5|41940.1|41957.5|41955.1|41934|41931.6|669
1727290800000|2024-09-25 19:00:00|41943|41940.6|41954.5|41952.1|41962.5|41960.1|41936|41933.6|540
1727291100000|2024-09-25 19:05:00|41955|41952.6|41937|41934.6|41958|41955.6|41935.5|41933.1|465
1727291400000|2024-09-25 19:10:00|41937.5|41935.1|41943.5|41941.1|41957.5|41955.1|41937.5|41935.1|591
1727291700000|2024-09-25 19:15:00|41943|41940.6|41929|41926.6|41951|41948.6|41927.5|41925.1|688
1727292000000|2024-09-25 19:20:00|41929.5|41927.1|41928|41925.6|41937.5|41935.1|41923.5|41921.1|714
1727292300000|2024-09-25 19:25:00|41927.5|41925.1|41942|41939.6|41946.5|41944.1|41923.5|41921.1|620
1727292600000|2024-09-25 19:30:00|41942.5|41940.1|41928.5|41926.1|41943.5|41941.1|41918|41915.6|797
1727292900000|2024-09-25 19:35:00|41929|41926.6|41902|41899.6|41929.5|41927.1|41888.5|41886.1|763
1727293200000|2024-09-25 19:40:00|41902.5|41900.1|41907.5|41905.1|41909.5|41907.1|41880.5|41878.1|991
1727293500000|2024-09-25 19:45:00|41907|41904.6|41915|41912.6|41919|41916.6|41900.5|41898.1|852
1727293800000|2024-09-25 19:50:00|41915.5|41913.1|41910|41907.6|41923.5|41921.1|41895|41892.6|1280
1727294100000|2024-09-25 19:55:00|41910.5|41908.1|41913.5|41911.1|41922.5|41920.1|41887|41884.6|3318
1727294400000|2024-09-25 20:00:00|41914.7|41909.9|41907.7|41902.9|41933.2|41928.4|41896.7|41891.9|1732
1727294700000|2024-09-25 20:05:00|41908.2|41903.4|41896.2|41891.4|41911.7|41906.9|41896.2|41891.4|379
1727295000000|2024-09-25 20:10:00|41896.7|41891.9|41913.7|41908.9|41915.2|41910.4|41895.7|41890.9|301
1727295300000|2024-09-25 20:15:00|41913.2|41908.4|41895.7|41890.9|41913.2|41908.4|41893.7|41888.9|161
1727295600000|2024-09-25 20:20:00|41896.2|41891.4|41893.7|41888.9|41896.2|41891.4|41890.2|41885.4|135
1727295900000|2024-09-25 20:25:00|41892.7|41887.9|41889.7|41884.9|41893.2|41888.4|41887.2|41882.4|118
1727296200000|2024-09-25 20:30:00|41889.2|41884.4|41881.7|41876.9|41890.7|41885.9|41881.7|41876.9|162
1727296500000|2024-09-25 20:35:00|41882.2|41877.4|41878.7|41873.9|41882.7|41877.9|41876.2|41871.4|208
1727296800000|2024-09-25 20:40:00|41878.2|41873.4|41885.7|41880.9|41889.2|41884.4|41878.2|41873.4|121
1727297100000|2024-09-25 20:45:00|41885.2|41880.4|41890.2|41885.4|41896.2|41891.4|41885.2|41880.4|70
1727297400000|2024-09-25 20:50:00|41890.7|41885.9|41886.2|41881.4|41894.2|41889.4|41886.2|41881.4|52
1727297700000|2024-09-25 20:55:00|41886.7|41881.9|41895.7|41885.9|41898.2|41893.4|41886.7|41881.9|35
1727301600000|2024-09-25 22:00:00|41896.2|41891.4|41881.2|41876.4|41896.2|41891.4|41875.7|41870.9|114
1727301900000|2024-09-25 22:05:00|41880.7|41875.9|41876.2|41871.4|41886.7|41881.9|41875.7|41870.9|140
1727302200000|2024-09-25 22:10:00|41876.7|41871.9|41880|41875.2|41886|41881.2|41873.2|41868.4|136
1727302500000|2024-09-25 22:15:00|41879.5|41874.7|41875.5|41870.7|41883|41878.2|41871|41866.2|351
1727302800000|2024-09-25 22:20:00|41876|41871.2|41878|41873.2|41882|41877.2|41876|41871.2|88
1727303100000|2024-09-25 22:25:00|41878.5|41873.7|41884|41879.2|41885|41880.2|41878.5|41873.7|19
1727303400000|2024-09-25 22:30:00|41883.5|41878.7|41895|41890.2|41896.5|41891.7|41883|41878.2|53
1727303700000|2024-09-25 22:35:00|41895.5|41890.7|41893|41888.2|41896|41891.2|41891|41886.2|40
1727304000000|2024-09-25 22:40:00|41893.5|41888.7|41899|41894.2|41899.5|41894.7|41893|41888.2|51
1727304300000|2024-09-25 22:45:00|41898.5|41893.7|41894|41889.2|41901.5|41896.7|41892|41887.2|45
1727304600000|2024-09-25 22:50:00|41893.5|41888.7|41895|41890.2|41895|41890.2|41892|41887.2|16
1727304900000|2024-09-25 22:55:00|41894|41889.2|41893|41888.2|41895|41890.2|41892|41887.2|18
1727305200000|2024-09-25 23:00:00|41895|41890.2|41890|41885.2|41896.5|41891.7|41889|41884.2|21
1727305500000|2024-09-25 23:05:00|41889.5|41884.7|41889|41884.2|41890|41885.2|41887|41882.2|40
1727305800000|2024-09-25 23:10:00|41888.5|41883.7|41892|41887.2|41892|41887.2|41888|41883.2|12
1727306100000|2024-09-25 23:15:00|41892.5|41887.7|41891.5|41886.7|41896|41891.2|41891.5|41886.7|24
1727306400000|2024-09-25 23:20:00|41892|41887.2|41897|41892.2|41897.5|41892.7|41891.5|41886.7|18
1727306700000|2024-09-25 23:25:00|41897.5|41892.7|41899.5|41894.7|41902.5|41897.7|41897|41892.2|29
1727307000000|2024-09-25 23:30:00|41900|41895.2|41900|41895.2|41905|41900.2|41898.5|41893.7|50
1727307300000|2024-09-25 23:35:00|41899.5|41894.7|41904|41899.2|41906.5|41901.7|41898|41893.2|32
1727307600000|2024-09-25 23:40:00|41904.5|41899.7|41905|41900.2|41907.5|41902.7|41900.5|41895.7|38
1727307900000|2024-09-25 23:45:00|41905.5|41900.7|41921|41916.2|41927|41922.2|41905.5|41900.7|339
1727308200000|2024-09-25 23:50:00|41921.5|41916.7|41921|41916.2|41925.5|41920.7|41919|41914.2|108
1727308500000|2024-09-25 23:55:00|41920.5|41915.7|41924|41919.2|41926.5|41921.7|41920|41915.2|53
1727308800000|2024-09-26 00:00:00|41923|41918.2|41932|41927.2|41936.5|41931.7|41922.5|41917.7|172
1727309100000|2024-09-26 00:05:00|41931.5|41926.7|41939.5|41934.7|41944|41939.2|41926|41921.2|172
1727309400000|2024-09-26 00:10:00|41940|41935.2|41949.5|41944.7|41949.5|41944.7|41934.5|41929.7|100
1727309700000|2024-09-26 00:15:00|41949|41944.2|41954|41949.2|41957|41952.2|41947|41942.2|94
1727310000000|2024-09-26 00:20:00|41954.5|41949.7|41949|41944.2|41956|41951.2|41945.5|41940.7|63
1727310300000|2024-09-26 00:25:00|41950|41945.2|41952.4|41947.6|41952.5|41947.7|41946.4|41941.6|62
1727310600000|2024-09-26 00:30:00|41952.9|41948.1|41960.4|41955.6|41965.4|41960.6|41949.9|41945.1|122
1727310900000|2024-09-26 00:35:00|41960.9|41956.1|41956.4|41951.6|41963.4|41958.6|41955.4|41950.6|64
1727311200000|2024-09-26 00:40:00|41955.9|41951.1|41959.9|41955.1|41960.4|41955.6|41953.4|41948.6|85
1727311500000|2024-09-26 00:45:00|41960.4|41955.6|41955.4|41950.6|41960.4|41955.6|41954.9|41950.1|47
1727311800000|2024-09-26 00:50:00|41955.9|41951.1|41953.4|41948.6|41961.4|41956.6|41950.9|41946.1|123
1727312100000|2024-09-26 00:55:00|41952.9|41948.1|41960.4|41955.6|41963.9|41959.1|41951.9|41947.1|42
1727312400000|2024-09-26 01:00:00|41959.9|41955.1|41960.4|41955.6|41964.4|41959.6|41957.4|41952.6|39
1727312700000|2024-09-26 01:05:00|41960.9|41956.1|41956.9|41952.1|41962.9|41958.1|41956.4|41951.6|49
1727313000000|2024-09-26 01:10:00|41957.4|41952.6|41960.4|41955.6|41965.4|41960.6|41955.9|41951.1|86
1727313300000|2024-09-26 01:15:00|41959.9|41955.1|41956.4|41951.6|41961.4|41956.6|41953.9|41949.1|64
1727313600000|2024-09-26 01:20:00|41955.9|41951.1|41960.4|41955.6|41961.9|41957.1|41955.9|41951.1|60
1727313900000|2024-09-26 01:25:00|41959.9|41955.1|41955.4|41950.6|41960.4|41955.6|41952.4|41947.6|64
1727314200000|2024-09-26 01:30:00|41954.9|41950.1|41957.4|41952.6|41957.4|41952.6|41950.4|41945.6|36
1727314500000|2024-09-26 01:35:00|41956.9|41952.1|41953.9|41949.1|41958.4|41953.6|41952.4|41947.6|52
1727314800000|2024-09-26 01:40:00|41953.4|41948.6|41959.4|41954.6|41959.9|41955.1|41953.4|41948.6|26
1727315100000|2024-09-26 01:45:00|41959.9|41955.1|41962.4|41957.6|41962.9|41958.1|41957.4|41952.6|59
1727315400000|2024-09-26 01:50:00|41962.9|41958.1|41968.4|41963.6|41969.4|41964.6|41957.4|41952.6|86
1727315700000|2024-09-26 01:55:00|41967.9|41963.1|41972.4|41967.6|41977.9|41973.1|41965.9|41961.1|158
1727316000000|2024-09-26 02:00:00|41972.9|41968.1|41976.9|41972.1|41979.4|41974.6|41971.4|41966.6|95
1727316300000|2024-09-26 02:05:00|41977.4|41972.6|41978.9|41974.1|41979.9|41975.1|41975.4|41970.6|37
1727316600000|2024-09-26 02:10:00|41977.4|41972.6|41972.9|41968.1|41979.9|41975.1|41972.4|41967.6|60
1727316900000|2024-09-26 02:15:00|41973.4|41968.6|41975.4|41970.6|41975.9|41971.1|41969.9|41965.1|33
1727317200000|2024-09-26 02:20:00|41975.9|41971.1|41980.4|41975.6|41982.4|41977.6|41975.4|41970.6|75
1727317500000|2024-09-26 02:25:00|41980.9|41976.1|41981.9|41977.1|41985.9|41981.1|41980.4|41975.6|60
1727317800000|2024-09-26 02:30:00|41982.4|41977.6|41979.9|41975.1|41983.4|41978.6|41977.4|41972.6|41
1727318100000|2024-09-26 02:35:00|41980.4|41975.6|41980.4|41975.6|41983.4|41978.6|41979.4|41974.6|24
1727318400000|2024-09-26 02:40:00|41979.9|41975.1|41978.4|41973.6|41980.9|41976.1|41978.4|41973.6|25
1727318700000|2024-09-26 02:45:00|41978.9|41974.1|41976.4|41971.6|41980.4|41975.6|41975.9|41971.1|27
1727319000000|2024-09-26 02:50:00|41976.9|41972.1|41980.4|41975.6|41980.4|41975.6|41973.9|41969.1|28
1727319300000|2024-09-26 02:55:00|41979.9|41975.1|41979.9|41975.1|41982.4|41977.6|41978.4|41973.6|35
1727319600000|2024-09-26 03:00:00|41979.4|41974.6|41985.4|41980.6|41992.4|41987.6|41979.4|41974.6|76
1727319900000|2024-09-26 03:05:00|41986.4|41981.6|41983.4|41978.6|41987.4|41982.6|41982.4|41977.6|36
1727320200000|2024-09-26 03:10:00|41982.9|41978.1|41982.4|41977.6|41984.4|41979.6|41980.4|41975.6|14
1727320500000|2024-09-26 03:15:00|41982.9|41978.1|41982.9|41978.1|41985.4|41980.6|41981.9|41977.1|19
1727320800000|2024-09-26 03:20:00|41982.4|41977.6|41980.4|41975.6|41984.4|41979.6|41979.4|41974.6|47
1727321100000|2024-09-26 03:25:00|41980.9|41976.1|41980.4|41975.6|41982.4|41977.6|41979.4|41974.6|25
1727321400000|2024-09-26 03:30:00|41980.9|41976.1|41988.9|41984.1|41989.9|41985.1|41979.9|41975.1|44
1727321700000|2024-09-26 03:35:00|41989.4|41984.6|42002.4|41997.6|42002.9|41998.1|41988.9|41984.1|127
1727322000000|2024-09-26 03:40:00|42002.9|41998.1|42003.4|41998.6|42008.4|42003.6|41997.4|41992.6|110
1727322300000|2024-09-26 03:45:00|42002.9|41998.1|42006.4|42001.6|42012.4|42007.6|42001.4|41996.6|98
1727322600000|2024-09-26 03:50:00|42005.9|42001.1|42006.4|42001.6|42008.4|42003.6|42005.4|42000.6|48
1727322900000|2024-09-26 03:55:00|42005.9|42001.1|42009.9|42005.1|42010.4|42005.6|42005.4|42000.6|48
1727323200000|2024-09-26 04:00:00|42010.4|42005.6|42002.9|41998.1|42010.4|42005.6|42000.4|41995.6|60
1727323500000|2024-09-26 04:05:00|42002.4|41997.6|42009.4|42004.6|42010.9|42006.1|41999.9|41995.1|50
1727323800000|2024-09-26 04:10:00|42009.9|42005.1|42008.4|42003.6|42011.9|42007.1|42008.4|42003.6|32
1727324100000|2024-09-26 04:15:00|42008.9|42004.1|42009.4|42004.6|42009.9|42005.1|42007.4|42002.6|17
1727324400000|2024-09-26 04:20:00|42009.9|42005.1|42009.9|42005.1|42012.4|42007.6|42006.9|42002.1|104
1727324700000|2024-09-26 04:25:00|42009.4|42004.6|42009.9|42005.1|42011.9|42007.1|42008.4|42003.6|25
1727325000000|2024-09-26 04:30:00|42010.4|42005.6|42008.9|42004.1|42010.4|42005.6|42008.4|42003.6|11
1727325300000|2024-09-26 04:35:00|42008.4|42003.6|42009.4|42004.6|42012.9|42008.1|42008.4|42003.6|68
1727325600000|2024-09-26 04:40:00|42008.9|42004.1|42012.4|42007.6|42012.9|42008.1|42007.4|42002.6|18
1727325900000|2024-09-26 04:45:00|42011.9|42007.1|42008.4|42003.6|42011.9|42007.1|42007.4|42002.6|15
1727326200000|2024-09-26 04:50:00|42008.9|42004.1|42006.4|42001.6|42011.4|42006.6|42003.4|41998.6|51
1727326500000|2024-09-26 04:55:00|42005.9|42001.1|42008.4|42003.6|42008.9|42004.1|42004.9|42000.1|41
1727326800000|2024-09-26 05:00:00|42007.9|42003.1|42000.9|41996.1|42007.9|42003.1|41999.4|41994.6|60
1727327100000|2024-09-26 05:05:00|42000.4|41995.6|42003.4|41998.6|42006.4|42001.6|41996.4|41991.6|55
1727327400000|2024-09-26 05:10:00|42003.9|41999.1|42004.9|42000.1|42007.4|42002.6|42003.4|41998.6|24
1727327700000|2024-09-26 05:15:00|42006.4|42001.6|42008.4|42003.6|42009.4|42004.6|42003.9|41999.1|53
1727328000000|2024-09-26 05:20:00|42008.9|42004.1|42019.4|42014.6|42020.4|42015.6|42008.4|42003.6|63
1727328300000|2024-09-26 05:25:00|42019.9|42015.1|42018.4|42013.6|42029.4|42024.6|42017.4|42012.6|100
1727328600000|2024-09-26 05:30:00|42020.4|42015.6|42023.9|42019.1|42029.4|42024.6|42017.4|42012.6|130
1727328900000|2024-09-26 05:35:00|42023.4|42018.6|42030.9|42026.1|42030.9|42026.1|42022.4|42017.6|79
1727329200000|2024-09-26 05:40:00|42029.4|42024.6|42039.4|42034.6|42039.4|42034.6|42027.4|42022.6|152
1727329500000|2024-09-26 05:45:00|42038.9|42034.1|42044.9|42040.1|42045.4|42040.6|42037.4|42032.6|154
1727329800000|2024-09-26 05:50:00|42045.4|42040.6|42052.4|42047.6|42057.9|42053.1|42039.9|42035.1|196
1727330100000|2024-09-26 05:55:00|42051.9|42047.1|42048.4|42043.6|42054.4|42049.6|42044.4|42039.6|76
1727330400000|2024-09-26 06:00:00|42047.8|42044.2|42055.8|42052.2|42057.3|42053.7|42046.8|42043.2|233
1727330700000|2024-09-26 06:05:00|42056.3|42052.7|42060.8|42057.2|42069.8|42066.2|42052.3|42048.7|273
1727331000000|2024-09-26 06:10:00|42060.3|42056.7|42080.8|42077.2|42082.8|42079.2|42058.8|42055.2|298
1727331300000|2024-09-26 06:15:00|42081.3|42077.7|42067.8|42064.2|42086.3|42082.7|42065.3|42061.7|183
1727331600000|2024-09-26 06:20:00|42068.3|42064.7|42059.8|42056.2|42069.8|42066.2|42058.3|42054.7|135
1727331900000|2024-09-26 06:25:00|42059.3|42055.7|42055.8|42052.2|42061.8|42058.2|42055.3|42051.7|91
1727332200000|2024-09-26 06:30:00|42056.3|42052.7|42055.8|42052.2|42062.3|42058.7|42055.8|42052.2|82
1727332500000|2024-09-26 06:35:00|42056.3|42052.7|42058.8|42055.2|42062.8|42059.2|42056.3|42052.7|115
1727332800000|2024-09-26 06:40:00|42058.3|42054.7|42058.8|42055.2|42065.8|42062.2|42054.3|42050.7|126
1727333100000|2024-09-26 06:45:00|42058.3|42054.7|42072.8|42069.2|42072.8|42069.2|42057.8|42054.2|70
1727333400000|2024-09-26 06:50:00|42072.3|42068.7|42068.3|42064.7|42072.3|42068.7|42064.3|42060.7|102
1727333700000|2024-09-26 06:55:00|42067.8|42064.2|42062.3|42058.7|42074.8|42071.2|42061.8|42058.2|202
1727334000000|2024-09-26 07:00:00|42063.3|42059.7|42072.8|42069.2|42081.8|42078.2|42063.3|42059.7|343
1727334300000|2024-09-26 07:05:00|42072.3|42068.7|42073.3|42069.7|42080.8|42077.2|42066.8|42063.2|136
1727334600000|2024-09-26 07:10:00|42072.8|42069.2|42071.3|42067.7|42078.8|42075.2|42065.8|42062.2|161
1727334900000|2024-09-26 07:15:00|42071.8|42068.2|42072.8|42069.2|42079.8|42076.2|42065.8|42062.2|102
1727335200000|2024-09-26 07:20:00|42072.3|42068.7|42069.8|42066.2|42074.8|42071.2|42067.8|42064.2|134
1727335500000|2024-09-26 07:25:00|42069.3|42065.7|42050.3|42046.7|42072.8|42069.2|42050.3|42046.7|153
1727335800000|2024-09-26 07:30:00|42050.8|42047.2|42049.8|42046.2|42059.3|42055.7|42039.3|42035.7|274
1727336100000|2024-09-26 07:35:00|42049.3|42045.7|42043.3|42039.7|42049.8|42046.2|42039.3|42035.7|136
1727336400000|2024-09-26 07:40:00|42043.8|42040.2|42054.8|42051.2|42056.8|42053.2|42043.8|42040.2|99
1727336700000|2024-09-26 07:45:00|42054.3|42050.7|42057.8|42054.2|42060.3|42056.7|42041.3|42037.7|85
1727337000000|2024-09-26 07:50:00|42058.3|42054.7|42077.8|42074.2|42077.8|42074.2|42057.8|42054.2|159
1727337300000|2024-09-26 07:55:00|42077.3|42073.7|42084.8|42081.2|42085.8|42082.2|42074.8|42071.2|122
1727337600000|2024-09-26 08:00:00|42087.3|42083.7|42082.8|42079.2|42091.8|42088.2|42070.3|42066.7|537
1727337900000|2024-09-26 08:05:00|42083.3|42079.7|42077.8|42074.2|42096.3|42092.7|42075.8|42072.2|365
1727338200000|2024-09-26 08:10:00|42077.3|42073.7|42086.8|42083.2|42094.3|42090.7|42077.3|42073.7|215
1727338500000|2024-09-26 08:15:00|42087.3|42083.7|42102.3|42098.7|42104.3|42100.7|42085.8|42082.2|265
1727338800000|2024-09-26 08:20:00|42104.8|42101.2|42112.3|42108.7|42112.8|42109.2|42100.8|42097.2|287
1727339100000|2024-09-26 08:25:00|42113.8|42110.2|42107.8|42104.2|42115.8|42112.2|42101.8|42098.2|356
1727339400000|2024-09-26 08:30:00|42108.3|42104.7|42110.8|42107.2|42114.8|42111.2|42107.8|42104.2|208
1727339700000|2024-09-26 08:35:00|42111.3|42107.7|42107.8|42104.2|42122.3|42118.7|42105.8|42102.2|190
1727340000000|2024-09-26 08:40:00|42108.3|42104.7|42111.8|42108.2|42112.3|42108.7|42102.8|42099.2|203
1727340300000|2024-09-26 08:45:00|42112.3|42108.7|42117.3|42113.7|42122.8|42119.2|42112.3|42108.7|124
1727340600000|2024-09-26 08:50:00|42116.8|42113.2|42121.8|42118.2|42123.8|42120.2|42116.3|42112.7|143
1727340900000|2024-09-26 08:55:00|42121.3|42117.7|42121.8|42118.2|42125.3|42121.7|42116.8|42113.2|127
1727341200000|2024-09-26 09:00:00|42120.8|42117.2|42108.8|42105.2|42121.3|42117.7|42104.3|42100.7|197
1727341500000|2024-09-26 09:05:00|42108.3|42104.7|42106.8|42103.2|42113.8|42110.2|42105.8|42102.2|61
1727341800000|2024-09-26 09:10:00|42106.3|42102.7|42109.8|42106.2|42110.8|42107.2|42100.8|42097.2|108
1727342100000|2024-09-26 09:15:00|42109.3|42105.7|42109.8|42106.2|42109.8|42106.2|42102.3|42098.7|38
1727342400000|2024-09-26 09:20:00|42110.3|42106.7|42105.3|42101.7|42112.3|42108.7|42104.8|42101.2|39
1727342700000|2024-09-26 09:25:00|42105.8|42102.2|42108.3|42104.7|42116.3|42112.7|42102.3|42098.7|126
1727343000000|2024-09-26 09:30:00|42108.8|42105.2|42112.8|42109.2|42115.8|42112.2|42107.3|42103.7|63
1727343300000|2024-09-26 09:35:00|42112.3|42108.7|42119.8|42116.2|42119.8|42116.2|42110.8|42107.2|97
1727343600000|2024-09-26 09:40:00|42120.3|42116.7|42110.8|42107.2|42120.8|42117.2|42110.8|42107.2|71
1727343900000|2024-09-26 09:45:00|42111.3|42107.7|42107.3|42103.7|42112.8|42109.2|42101.3|42097.7|70
1727344200000|2024-09-26 09:50:00|42106.8|42103.2|42103.8|42100.2|42108.8|42105.2|42102.8|42099.2|53
1727344500000|2024-09-26 09:55:00|42104.8|42101.2|42112.8|42109.2|42114.3|42110.7|42104.8|42101.2|62
1727344800000|2024-09-26 10:00:00|42112.3|42108.7|42111.8|42108.2|42118.8|42115.2|42109.3|42105.7|71
1727345100000|2024-09-26 10:05:00|42112.8|42109.2|42111.8|42108.2|42114.3|42110.7|42107.8|42104.2|98
1727345400000|2024-09-26 10:10:00|42111.3|42107.7|42109.3|42105.7|42111.3|42107.7|42105.3|42101.7|33
1727345700000|2024-09-26 10:15:00|42107.8|42104.2|42107.8|42104.2|42111.8|42108.2|42106.8|42103.2|74
1727346000000|2024-09-26 10:20:00|42108.3|42104.7|42110.8|42107.2|42112.8|42109.2|42106.8|42103.2|41
1727346300000|2024-09-26 10:25:00|42110.3|42106.7|42110.8|42107.2|42111.8|42108.2|42102.3|42098.7|87
1727346600000|2024-09-26 10:30:00|42110.3|42106.7|42111.8|42108.2|42115.8|42112.2|42107.8|42104.2|106
1727346900000|2024-09-26 10:35:00|42111.3|42107.7|42110.8|42107.2|42113.8|42110.2|42108.8|42105.2|55
1727347200000|2024-09-26 10:40:00|42111.3|42107.7|42117.8|42114.2|42119.3|42115.7|42110.3|42106.7|54
1727347500000|2024-09-26 10:45:00|42118.3|42114.7|42116.8|42113.2|42118.3|42114.7|42105.8|42102.2|186
1727347800000|2024-09-26 10:50:00|42117.3|42113.7|42126.8|42123.2|42129.8|42126.2|42117.3|42113.7|211
1727348100000|2024-09-26 10:55:00|42128.8|42125.2|42125.8|42122.2|42128.8|42125.2|42120.3|42116.7|162
1727348400000|2024-09-26 11:00:00|42127.8|42124.2|42116.8|42113.2|42137.8|42134.2|42115.3|42111.7|350
1727348700000|2024-09-26 11:05:00|42116.3|42112.7|42112.8|42109.2|42123.8|42120.2|42110.3|42106.7|196
1727349000000|2024-09-26 11:10:00|42112.3|42108.7|42095.3|42091.7|42112.8|42109.2|42094.3|42090.7|209
1727349300000|2024-09-26 11:15:00|42096.3|42092.7|42089.8|42086.2|42097.8|42094.2|42087.3|42083.7|230
1727349600000|2024-09-26 11:20:00|42089.3|42085.7|42090.8|42087.2|42094.3|42090.7|42086.8|42083.2|136
1727349900000|2024-09-26 11:25:00|42090.3|42086.7|42101.8|42098.2|42102.8|42099.2|42087.8|42084.2|118
1727350200000|2024-09-26 11:30:00|42100.8|42097.2|42094.8|42091.2|42111.8|42108.2|42093.8|42090.2|215
1727350500000|2024-09-26 11:35:00|42095.3|42091.7|42097.8|42094.2|42100.8|42097.2|42089.8|42086.2|126
1727350800000|2024-09-26 11:40:00|42098.3|42094.7|42089.3|42085.7|42101.3|42097.7|42088.8|42085.2|167
1727351100000|2024-09-26 11:45:00|42088.8|42085.2|42082.3|42078.7|42093.3|42089.7|42077.8|42074.2|222
1727351400000|2024-09-26 11:50:00|42082.8|42079.2|42083.8|42080.2|42090.8|42087.2|42080.3|42076.7|184
1727351700000|2024-09-26 11:55:00|42084.3|42080.7|42082.3|42078.7|42087.8|42084.2|42078.3|42074.7|175
1727352000000|2024-09-26 12:00:00|42081.8|42078.2|42069.8|42066.2|42081.8|42078.2|42069.3|42065.7|297
1727352300000|2024-09-26 12:05:00|42069.3|42065.7|42064.8|42061.2|42075.8|42072.2|42059.8|42056.2|288
1727352600000|2024-09-26 12:10:00|42064.3|42060.7|42066.8|42063.2|42071.8|42068.2|42061.8|42058.2|167
1727352900000|2024-09-26 12:15:00|42066.3|42062.7|42074.8|42071.2|42078.8|42075.2|42064.8|42061.2|205
1727353200000|2024-09-26 12:20:00|42074.3|42070.7|42087.8|42084.2|42088.3|42084.7|42070.3|42066.7|205
1727353500000|2024-09-26 12:25:00|42088.3|42084.7|42092.8|42089.2|42098.3|42094.7|42085.3|42081.7|242
1727353800000|2024-09-26 12:30:00|42092.3|42088.7|42102.8|42099.2|42107.3|42103.7|42078.8|42075.2|699
1727354100000|2024-09-26 12:35:00|42103.3|42099.7|42110.3|42106.7|42116.8|42113.2|42101.8|42098.2|469
1727354400000|2024-09-26 12:40:00|42110.8|42107.2|42113.8|42110.2|42118.8|42115.2|42099.8|42096.2|396
1727354700000|2024-09-26 12:45:00|42113.3|42109.7|42096.8|42093.2|42115.8|42112.2|42092.3|42088.7|282
1727355000000|2024-09-26 12:50:00|42096.3|42092.7|42108.8|42105.2|42111.3|42107.7|42094.8|42091.2|245
1727355300000|2024-09-26 12:55:00|42107.8|42104.2|42097.8|42094.2|42108.8|42105.2|42094.8|42091.2|540
1727355600000|2024-09-26 13:00:00|42098.3|42094.7|42111.8|42108.2|42113.3|42109.7|42096.8|42093.2|468
1727355900000|2024-09-26 13:05:00|42112.3|42108.7|42134.8|42131.2|42137.8|42134.2|42111.8|42108.2|520
1727356200000|2024-09-26 13:10:00|42133.8|42130.2|42124.4|42120.8|42134.8|42131.2|42122.4|42118.8|236
1727356500000|2024-09-26 13:15:00|42125.9|42122.3|42127.4|42123.8|42128.9|42125.3|42119.4|42115.8|171
1727356800000|2024-09-26 13:20:00|42127.9|42124.3|42120.4|42116.8|42128.9|42125.3|42116.4|42112.8|246
1727357100000|2024-09-26 13:25:00|42119.9|42116.3|42127.9|42124.3|42148.9|42145.3|42113.4|42109.8|1066
1727357400000|2024-09-26 13:30:00|42127.3|42124.9|42137.3|42134.9|42176.3|42173.9|42080.3|42077.9|8575
1727357700000|2024-09-26 13:35:00|42139.8|42137.4|42124.3|42121.9|42191.8|42189.4|42105.8|42103.4|4633
1727358000000|2024-09-26 13:40:00|42124.8|42122.4|42146.8|42144.4|42150.8|42148.4|42097.8|42095.4|2721
1727358300000|2024-09-26 13:45:00|42147.8|42145.4|42140.8|42138.4|42165.8|42163.4|42109.8|42107.4|2294
1727358600000|2024-09-26 13:50:00|42141.8|42139.4|42144.9|42142.5|42155.9|42153.5|42103.3|42100.9|2132
1727358900000|2024-09-26 13:55:00|42145.9|42143.5|42119.4|42117|42148.9|42146.5|42099.4|42097|1525
1727359200000|2024-09-26 14:00:00|42118.9|42116.5|42111.4|42109|42200.9|42198.5|42102.4|42100|2356
1727359500000|2024-09-26 14:05:00|42111.9|42109.5|42059.9|42057.5|42113.4|42111|42059.4|42057|2415
1727359800000|2024-09-26 14:10:00|42059.4|42057|42089.4|42087|42097.9|42095.5|42056.4|42054|1250
1727360100000|2024-09-26 14:15:00|42090.4|42088|42094.9|42092.5|42115.4|42113|42082.4|42080|1078
1727360400000|2024-09-26 14:20:00|42095.4|42093|42047.4|42045|42097.4|42095|42030.4|42028|1503
1727360700000|2024-09-26 14:25:00|42046.4|42044|42072.4|42070|42074.9|42072.5|42032.4|42030|1343
1727361000000|2024-09-26 14:30:00|42073.4|42071|42130.9|42128.5|42134.9|42132.5|42060.9|42058.5|1772
1727361300000|2024-09-26 14:35:00|42129.4|42127|42154.4|42152|42156.9|42154.5|42115.4|42113|1372
1727361600000|2024-09-26 14:40:00|42153.9|42151.5|42124.4|42122|42154.4|42152|42105.9|42103.5|1473
1727361900000|2024-09-26 14:45:00|42126.4|42124|42144.4|42142|42159.4|42157|42123.4|42121|969
1727362200000|2024-09-26 14:50:00|42144.9|42142.5|42140.4|42138|42148.4|42146|42111.4|42109|1333
1727362500000|2024-09-26 14:55:00|42139.4|42137|42117.4|42115|42152.9|42150.5|42100.4|42098|1601
1727362800000|2024-09-26 15:00:00|42116.4|42114|42120.9|42118.5|42144.9|42142.5|42104.4|42102|1259
1727363100000|2024-09-26 15:05:00|42120.4|42118|42115.4|42113|42142.4|42140|42098.4|42096|876
1727363400000|2024-09-26 15:10:00|42115.9|42113.5|42092.4|42090|42119.9|42117.5|42078.9|42076.5|1656
1727363700000|2024-09-26 15:15:00|42091.9|42089.5|42101.9|42099.5|42113.9|42111.5|42075.9|42073.5|1508
1727364000000|2024-09-26 15:20:00|42101.4|42099|42120.9|42118.5|42124.9|42122.5|42097.4|42095|904
1727364300000|2024-09-26 15:25:00|42120.4|42118|42094.9|42092.5|42127.4|42125|42088.9|42086.5|793
1727364600000|2024-09-26 15:30:00|42095.4|42093|42116.4|42114|42117.4|42115|42090.4|42088|606
1727364900000|2024-09-26 15:35:00|42114.4|42112|42149.4|42147|42151.9|42149.5|42106.4|42104|1049
1727365200000|2024-09-26 15:40:00|42149.5|42147.1|42141|42138.6|42159.5|42157.1|42128|42125.6|1062
1727365500000|2024-09-26 15:45:00|42140.5|42138.1|42134.5|42132.1|42151.5|42149.1|42130|42127.6|508
1727365800000|2024-09-26 15:50:00|42134|42131.6|42174|42171.6|42176|42173.6|42123.5|42121.1|700
1727366100000|2024-09-26 15:55:00|42173.5|42171.1|42183.5|42181.1|42200.5|42198.1|42172.5|42170.1|1491
1727366400000|2024-09-26 16:00:00|42183|42180.6|42153.5|42151.1|42188|42185.6|42149.5|42147.1|941
1727366700000|2024-09-26 16:05:00|42154|42151.6|42169.5|42167.1|42170.5|42168.1|42151.5|42149.1|415
1727367000000|2024-09-26 16:10:00|42168|42165.6|42164.5|42162.1|42191.5|42189.1|42155.5|42153.1|526
1727367300000|2024-09-26 16:15:00|42165|42162.6|42171.5|42169.1|42174.5|42172.1|42153|42150.6|445
1727367600000|2024-09-26 16:20:00|42170.5|42168.1|42173.5|42171.1|42188.5|42186.1|42169.5|42167.1|766
1727367900000|2024-09-26 16:25:00|42174|42171.6|42160|42157.6|42192.5|42190.1|42153.5|42151.1|720
1727368200000|2024-09-26 16:30:00|42160.5|42158.1|42153|42150.6|42166|42163.6|42139|42136.6|1070
1727368500000|2024-09-26 16:35:00|42152.5|42150.1|42173|42170.6|42175|42172.6|42152|42149.6|472
1727368800000|2024-09-26 16:40:00|42172.5|42170.1|42162.5|42160.1|42174|42171.6|42150|42147.6|635
1727369100000|2024-09-26 16:45:00|42162|42159.6|42149.5|42147.1|42172.5|42170.1|42147.5|42145.1|581
1727369400000|2024-09-26 16:50:00|42149|42146.6|42149|42146.6|42158.5|42156.1|42140.5|42138.1|428
1727369700000|2024-09-26 16:55:00|42148.5|42146.1|42143.5|42141.1|42152|42149.6|42130.5|42128.1|409
1727370000000|2024-09-26 17:00:00|42142.5|42140.1|42164.5|42162.1|42164.5|42162.1|42129.5|42127.1|475
1727370300000|2024-09-26 17:05:00|42163.5|42161.1|42143|42140.6|42174.5|42172.1|42136.5|42134.1|594
1727370600000|2024-09-26 17:10:00|42142.5|42140.1|42127.5|42125.1|42147.5|42145.1|42119.5|42117.1|505
1727370900000|2024-09-26 17:15:00|42126.5|42124.1|42086.5|42084.1|42129|42126.6|42066|42063.6|1580
1727371200000|2024-09-26 17:20:00|42085.5|42083.1|42102|42099.6|42120.5|42118.1|42082.5|42080.1|746
1727371500000|2024-09-26 17:25:00|42102.5|42100.1|42143|42140.6|42145.5|42143.1|42095|42092.6|674
1727371800000|2024-09-26 17:30:00|42145|42142.6|42159.5|42157.1|42171|42168.6|42143|42140.6|1094
1727372100000|2024-09-26 17:35:00|42159|42156.6|42157.5|42155.1|42164|42161.6|42150.5|42148.1|465
1727372400000|2024-09-26 17:40:00|42158|42155.6|42161.5|42159.1|42164.5|42162.1|42150|42147.6|565
1727372700000|2024-09-26 17:45:00|42162|42159.6|42172.5|42170.1|42173|42170.6|42158.5|42156.1|383
1727373000000|2024-09-26 17:50:00|42172|42169.6|42157.5|42155.1|42175.5|42173.1|42150|42147.6|363
1727373300000|2024-09-26 17:55:00|42158|42155.6|42166|42163.6|42170.5|42168.1|42155.5|42153.1|344
1727373600000|2024-09-26 18:00:00|42167|42164.6|42174.5|42172.1|42178|42175.6|42163|42160.6|341
1727373900000|2024-09-26 18:05:00|42175|42172.6|42175.5|42173.1|42184|42181.6|42170.5|42168.1|337
1727374200000|2024-09-26 18:10:00|42176|42173.6|42194|42191.6|42200|42197.6|42162.5|42160.1|960
1727374500000|2024-09-26 18:15:00|42194.5|42192.1|42213.5|42211.1|42225.5|42223.1|42194.5|42192.1|1539
1727374800000|2024-09-26 18:20:00|42213.6|42211.2|42202.6|42200.2|42225.1|42222.7|42196.1|42193.7|940
1727375100000|2024-09-26 18:25:00|42203.1|42200.7|42196.6|42194.2|42206.6|42204.2|42195.1|42192.7|376
1727375400000|2024-09-26 18:30:00|42197.1|42194.7|42195.6|42193.2|42197.1|42194.7|42174.1|42171.7|702
1727375700000|2024-09-26 18:35:00|42196.1|42193.7|42187.6|42185.2|42196.6|42194.2|42181.1|42178.7|386
1727376000000|2024-09-26 18:40:00|42187.1|42184.7|42181.6|42179.2|42192.6|42190.2|42177.6|42175.2|376
1727376300000|2024-09-26 18:45:00|42181.1|42178.7|42176.6|42174.2|42182.6|42180.2|42169.1|42166.7|359
1727376600000|2024-09-26 18:50:00|42177.1|42174.7|42181.6|42179.2|42187.1|42184.7|42176.1|42173.7|268
1727376900000|2024-09-26 18:55:00|42182.1|42179.7|42189.6|42187.2|42197.6|42195.2|42180.6|42178.2|407
1727377200000|2024-09-26 19:00:00|42188.6|42186.2|42189.6|42187.2|42199.6|42197.2|42185.6|42183.2|364
1727377500000|2024-09-26 19:05:00|42190.1|42187.7|42178.6|42176.2|42191.6|42189.2|42177.1|42174.7|277
1727377800000|2024-09-26 19:10:00|42179.1|42176.7|42179.6|42177.2|42189.6|42187.2|42169.6|42167.2|369
1727378100000|2024-09-26 19:15:00|42179.1|42176.7|42168.6|42166.2|42179.1|42176.7|42161.1|42158.7|528
1727378400000|2024-09-26 19:20:00|42168.1|42165.7|42152.6|42150.2|42175.6|42173.2|42151.6|42149.2|437
1727378700000|2024-09-26 19:25:00|42152.1|42149.7|42140.6|42138.2|42152.1|42149.7|42124.6|42122.2|1081
1727379000000|2024-09-26 19:30:00|42142.1|42139.7|42116.6|42114.2|42143.1|42140.7|42111.6|42109.2|786
1727379300000|2024-09-26 19:35:00|42116.1|42113.7|42137.1|42134.7|42140.1|42137.7|42105.6|42103.2|735
1727379600000|2024-09-26 19:40:00|42137.6|42135.2|42142.6|42140.2|42142.6|42140.2|42126.1|42123.7|484
1727379900000|2024-09-26 19:45:00|42142.1|42139.7|42148.6|42146.2|42153.6|42151.2|42135.1|42132.7|730
1727380200000|2024-09-26 19:50:00|42149.1|42146.7|42174.1|42171.7|42174.6|42172.2|42136.6|42134.2|879
1727380500000|2024-09-26 19:55:00|42172.6|42170.2|42174.1|42171.7|42212.6|42210.2|42161.6|42159.2|3341
1727380800000|2024-09-26 20:00:00|42173.6|42171.2|42182.8|42178|42196.8|42192|42173.6|42170|821
1727381100000|2024-09-26 20:05:00|42183.8|42179|42190.3|42185.5|42195.8|42191|42180.8|42176|243
1727381400000|2024-09-26 20:10:00|42190.8|42186|42175.3|42170.5|42190.8|42186|42173.3|42168.5|241
1727381700000|2024-09-26 20:15:00|42175.8|42171|42180.3|42175.5|42184.3|42179.5|42174.8|42170|188
1727382000000|2024-09-26 20:20:00|42182.8|42178|42180.8|42176|42183.3|42178.5|42178.3|42173.5|105
1727382300000|2024-09-26 20:25:00|42180.3|42175.5|42175.8|42171|42182.3|42177.5|42174.8|42170|113
1727382600000|2024-09-26 20:30:00|42176.3|42171.5|42179.3|42174.5|42181.8|42177|42172.8|42168|122
1727382900000|2024-09-26 20:35:00|42178.3|42173.5|42179.8|42175|42181.8|42177|42176.3|42171.5|138
1727383200000|2024-09-26 20:40:00|42179.3|42174.5|42175.8|42171|42179.8|42175|42173.8|42169|56
1727383500000|2024-09-26 20:45:00|42175.3|42170.5|42173.8|42169|42176.3|42171.5|42170.8|42166|134
1727383800000|2024-09-26 20:50:00|42174.8|42170|42176.8|42172|42177.3|42172.5|42171.8|42167|51
1727384100000|2024-09-26 20:55:00|42177.3|42172.5|42176.8|42167|42177.3|42172.5|42172.8|42167|84
1727385000000|2024-09-26 21:10:00|42177.4|42167.6|42182.6|42172.8|42182.6|42172.8|42177.4|42167.6|0
1727385300000|2024-09-26 21:15:00|42182.9|42173.1|42184.4|42174.6|42184.4|42174.6|42182.9|42173.1|0
1727388000000|2024-09-26 22:00:00|42178.4|42173.6|42196.9|42192.1|42197.9|42193.1|42178.4|42173.6|77
1727388300000|2024-09-26 22:05:00|42196.4|42191.6|42219.9|42215.1|42225.9|42221.1|42196.4|42191.6|236
1727388600000|2024-09-26 22:10:00|42219.4|42214.6|42226.9|42222.1|42233.9|42229.1|42218.9|42214.1|122
1727388900000|2024-09-26 22:15:00|42226.4|42221.6|42237.9|42233.1|42238.4|42233.6|42224.4|42219.6|61
1727389200000|2024-09-26 22:20:00|42238.4|42233.6|42221.9|42217.1|42238.4|42233.6|42221.4|42216.6|44
1727389500000|2024-09-26 22:25:00|42221.4|42216.6|42216.9|42212.1|42223.9|42219.1|42214.9|42210.1|66
1727389800000|2024-09-26 22:30:00|42217.4|42212.6|42214.4|42209.6|42217.9|42213.1|42210.4|42205.6|69
1727390100000|2024-09-26 22:35:00|42213.9|42209.1|42211.4|42206.6|42222.9|42218.1|42211.4|42206.6|57
1727390400000|2024-09-26 22:40:00|42211.9|42207.1|42219.4|42214.6|42220.4|42215.6|42211.4|42206.6|48
1727390700000|2024-09-26 22:45:00|42219.9|42215.1|42216.4|42211.6|42223.9|42219.1|42216.4|42211.6|20
1727391000000|2024-09-26 22:50:00|42215.9|42211.1|42215.4|42210.6|42219.9|42215.1|42212.9|42208.1|43
1727391300000|2024-09-26 22:55:00|42214.9|42210.1|42206.4|42201.6|42214.9|42210.1|42203.4|42198.6|39
1727391600000|2024-09-26 23:00:00|42206.9|42202.1|42195.9|42191.1|42206.9|42202.1|42195.4|42190.6|74
1727391900000|2024-09-26 23:05:00|42196.4|42191.6|42206.9|42202.1|42208.4|42203.6|42195.9|42191.1|29
1727392200000|2024-09-26 23:10:00|42207.4|42202.6|42207.9|42203.1|42212.4|42207.6|42205.4|42200.6|11
1727392500000|2024-09-26 23:15:00|42207.4|42202.6|42206.4|42201.6|42209.4|42204.6|42205.4|42200.6|32
1727392800000|2024-09-26 23:20:00|42205.9|42201.1|42203.4|42198.6|42209.4|42204.6|42203.4|42198.6|14
1727393100000|2024-09-26 23:25:00|42202.9|42198.1|42201.4|42196.6|42204.4|42199.6|42199.4|42194.6|24
1727393400000|2024-09-26 23:30:00|42200.9|42196.1|42200.4|42195.6|42202.4|42197.6|42197.4|42192.6|10
1727393700000|2024-09-26 23:35:00|42199.9|42195.1|42196.4|42191.6|42200.4|42195.6|42193.9|42189.1|33
1727394000000|2024-09-26 23:40:00|42195.9|42191.1|42195.4|42190.6|42197.9|42193.1|42189.4|42184.6|103
1727394300000|2024-09-26 23:45:00|42194.9|42190.1|42186.4|42181.6|42194.9|42190.1|42179.9|42175.1|140
1727394600000|2024-09-26 23:50:00|42187.4|42182.6|42183.4|42178.6|42187.4|42182.6|42177.4|42172.6|65
1727394900000|2024-09-26 23:55:00|42183.9|42179.1|42190.4|42185.6|42190.9|42186.1|42183.4|42178.6|55
1727395200000|2024-09-27 00:00:00|42190.9|42186.1|42186.9|42182.1|42191.4|42186.6|42165.9|42161.1|209
1727395500000|2024-09-27 00:05:00|42186.4|42181.6|42183.4|42178.6|42186.9|42182.1|42177.9|42173.1|43
1727395800000|2024-09-27 00:10:00|42182.9|42178.1|42184.4|42179.6|42185.4|42180.6|42178.4|42173.6|36
1727396100000|2024-09-27 00:15:00|42184.9|42180.1|42188.4|42183.6|42195.9|42191.1|42183.9|42179.1|80
1727396400000|2024-09-27 00:20:00|42187.4|42182.6|42187.4|42182.6|42193.4|42188.6|42183.4|42178.6|66
1727396700000|2024-09-27 00:25:00|42186.9|42182.1|42192.9|42188.1|42195.9|42191.1|42185.4|42180.6|55
1727397000000|2024-09-27 00:30:00|42193.4|42188.6|42196.4|42191.6|42197.9|42193.1|42192.4|42187.6|60
1727397300000|2024-09-27 00:35:00|42195.9|42191.1|42185.4|42180.6|42197.4|42192.6|42178.9|42174.1|78
1727397600000|2024-09-27 00:40:00|42185.9|42181.1|42191.4|42186.6|42193.4|42188.6|42185.4|42180.6|37
1727397900000|2024-09-27 00:45:00|42192.4|42187.6|42192.4|42187.6|42197.4|42192.6|42190.9|42186.1|54
1727398200000|2024-09-27 00:50:00|42192.9|42188.1|42189.4|42184.6|42194.4|42189.6|42186.4|42181.6|74
1727398500000|2024-09-27 00:55:00|42189.9|42185.1|42193.4|42188.6|42194.9|42190.1|42186.9|42182.1|52
1727398800000|2024-09-27 01:00:00|42192.9|42188.1|42197.4|42192.6|42199.4|42194.6|42190.4|42185.6|92
1727399100000|2024-09-27 01:05:00|42196.4|42191.6|42194.4|42189.6|42197.4|42192.6|42192.9|42188.1|34
1727399400000|2024-09-27 01:10:00|42195.4|42190.6|42195.4|42190.6|42200.9|42196.1|42193.4|42188.6|74
1727399700000|2024-09-27 01:15:00|42194.9|42190.1|42192.4|42187.6|42197.4|42192.6|42191.9|42187.1|60
1727400000000|2024-09-27 01:20:00|42191.9|42187.1|42190.4|42185.6|42193.4|42188.6|42188.9|42184.1|45
1727400300000|2024-09-27 01:25:00|42189.9|42185.1|42189.4|42184.6|42190.4|42185.6|42180.4|42175.6|59
1727400600000|2024-09-27 01:30:00|42188.4|42183.6|42178.4|42173.6|42194.4|42189.6|42177.4|42172.6|77
1727400900000|2024-09-27 01:35:00|42177.9|42173.1|42171.4|42166.6|42177.9|42173.1|42167.9|42163.1|60
1727401200000|2024-09-27 01:40:00|42170.9|42166.1|42159.4|42154.6|42171.4|42166.6|42159.4|42154.6|97
1727401500000|2024-09-27 01:45:00|42159.9|42155.1|42166.4|42161.6|42172.9|42168.1|42159.4|42154.6|76
1727401800000|2024-09-27 01:50:00|42165.9|42161.1|42170.4|42165.6|42170.4|42165.6|42161.4|42156.6|64
1727402100000|2024-09-27 01:55:00|42171.4|42166.6|42163.9|42159.1|42173.9|42169.1|42162.9|42158.1|67
1727402400000|2024-09-27 02:00:00|42164.4|42159.6|42161.9|42157.1|42168.4|42163.6|42157.4|42152.6|102
1727402700000|2024-09-27 02:05:00|42161.4|42156.6|42167.9|42163.1|42169.4|42164.6|42159.4|42154.6|46
1727403000000|2024-09-27 02:10:00|42167.4|42162.6|42171.4|42166.6|42171.9|42167.1|42166.9|42162.1|29
1727403300000|2024-09-27 02:15:00|42171.9|42167.1|42175.4|42170.6|42177.9|42173.1|42167.4|42162.6|53
1727403600000|2024-09-27 02:20:00|42175.9|42171.1|42175.4|42170.6|42179.4|42174.6|42172.9|42168.1|57
1727403900000|2024-09-27 02:25:00|42175.9|42171.1|42168.9|42164.1|42176.4|42171.6|42163.4|42158.6|83
1727404200000|2024-09-27 02:30:00|42168.4|42163.6|42171.4|42166.6|42174.9|42170.1|42167.9|42163.1|35
1727404500000|2024-09-27 02:35:00|42171.9|42167.1|42173.4|42168.6|42176.9|42172.1|42169.4|42164.6|51
1727404800000|2024-09-27 02:40:00|42173.9|42169.1|42174.4|42169.6|42178.9|42174.1|42171.9|42167.1|58
1727405100000|2024-09-27 02:45:00|42174.9|42170.1|42180.4|42175.6|42181.4|42176.6|42174.9|42170.1|47
1727405400000|2024-09-27 02:50:00|42179.9|42175.1|42176.4|42171.6|42181.4|42176.6|42175.9|42171.1|43
1727405700000|2024-09-27 02:55:00|42176.9|42172.1|42177.4|42172.6|42177.4|42172.6|42174.4|42169.6|26
1727406000000|2024-09-27 03:00:00|42176.9|42172.1|42174.4|42169.6|42179.4|42174.6|42173.9|42169.1|30
1727406300000|2024-09-27 03:05:00|42174.9|42170.1|42172.4|42167.6|42175.9|42171.1|42170.4|42165.6|66
1727406600000|2024-09-27 03:10:00|42171.9|42167.1|42172.4|42167.6|42173.4|42168.6|42167.9|42163.1|43
1727406900000|2024-09-27 03:15:00|42172.9|42168.1|42177.4|42172.6|42179.4|42174.6|42172.4|42167.6|31
1727407200000|2024-09-27 03:20:00|42177.9|42173.1|42179.9|42175.1|42182.9|42178.1|42174.4|42169.6|47
1727407500000|2024-09-27 03:25:00|42179.4|42174.6|42178.4|42173.6|42180.4|42175.6|42175.4|42170.6|44
1727407800000|2024-09-27 03:30:00|42178.9|42174.1|42184.9|42180.1|42187.4|42182.6|42178.4|42173.6|39
1727408100000|2024-09-27 03:35:00|42184.4|42179.6|42186.4|42181.6|42187.9|42183.1|42183.9|42179.1|32
1727408400000|2024-09-27 03:40:00|42185.9|42181.1|42184.4|42179.6|42188.4|42183.6|42184.4|42179.6|40
1727408700000|2024-09-27 03:45:00|42183.9|42179.1|42178.9|42174.1|42185.9|42181.1|42178.4|42173.6|24
1727409000000|2024-09-27 03:50:00|42178.4|42173.6|42181.4|42176.6|42185.9|42181.1|42177.4|42172.6|41
1727409300000|2024-09-27 03:55:00|42181.9|42177.1|42183.4|42178.6|42186.4|42181.6|42181.4|42176.6|23
1727409600000|2024-09-27 04:00:00|42182.9|42178.1|42187.4|42182.6|42191.4|42186.6|42181.4|42176.6|36
1727409900000|2024-09-27 04:05:00|42187.9|42183.1|42190.9|42186.1|42195.4|42190.6|42187.9|42183.1|45
1727410200000|2024-09-27 04:10:00|42191.4|42186.6|42188.4|42183.6|42192.4|42187.6|42187.4|42182.6|14
1727410500000|2024-09-27 04:15:00|42187.9|42183.1|42188.4|42183.6|42190.4|42185.6|42187.9|42183.1|22
1727410800000|2024-09-27 04:20:00|42188.9|42184.1|42192.4|42187.6|42193.4|42188.6|42186.4|42181.6|55
1727411100000|2024-09-27 04:25:00|42191.4|42186.6|42191.4|42186.6|42192.9|42188.1|42181.9|42177.1|133
1727411400000|2024-09-27 04:30:00|42190.9|42186.1|42191.4|42186.6|42192.9|42188.1|42188.9|42184.1|47
1727411700000|2024-09-27 04:35:00|42190.4|42185.6|42192.4|42187.6|42193.4|42188.6|42186.4|42181.6|51
1727412000000|2024-09-27 04:40:00|42192.9|42188.1|42197.4|42192.6|42200.9|42196.1|42192.4|42187.6|90
1727412300000|2024-09-27 04:45:00|42196.9|42192.1|42191.4|42186.6|42201.9|42197.1|42190.9|42186.1|198
1727412600000|2024-09-27 04:50:00|42191.9|42187.1|42200.4|42195.6|42200.9|42196.1|42191.4|42186.6|143
1727412900000|2024-09-27 04:55:00|42199.9|42195.1|42199.9|42195.1|42202.4|42197.6|42195.4|42190.6|60
1727413200000|2024-09-27 05:00:00|42200.4|42195.6|42198.4|42193.6|42202.4|42197.6|42197.4|42192.6|47
1727413500000|2024-09-27 05:05:00|42198.9|42194.1|42201.4|42196.6|42208.4|42203.6|42198.9|42194.1|64
1727413800000|2024-09-27 05:10:00|42201.9|42197.1|42203.4|42198.6|42207.9|42203.1|42195.9|42191.1|55
1727414100000|2024-09-27 05:15:00|42202.9|42198.1|42210.4|42205.6|42213.9|42209.1|42202.4|42197.6|88
1727414400000|2024-09-27 05:20:00|42209.9|42205.1|42210.9|42206.1|42212.4|42207.6|42205.4|42200.6|89
1727414700000|2024-09-27 05:25:00|42211.4|42206.6|42191.4|42186.6|42211.4|42206.6|42184.9|42180.1|151
1727415000000|2024-09-27 05:30:00|42191.9|42187.1|42175.4|42170.6|42192.4|42187.6|42174.4|42169.6|126
1727415300000|2024-09-27 05:35:00|42174.9|42170.1|42187.4|42182.6|42193.9|42189.1|42173.9|42169.1|109
1727415600000|2024-09-27 05:40:00|42186.9|42182.1|42190.4|42185.6|42194.4|42189.6|42186.9|42182.1|65
1727415900000|2024-09-27 05:45:00|42190.9|42186.1|42193.4|42188.6|42194.9|42190.1|42188.4|42183.6|39
1727416200000|2024-09-27 05:50:00|42192.9|42188.1|42192.4|42187.6|42198.4|42193.6|42186.9|42182.1|105
1727416500000|2024-09-27 05:55:00|42192.9|42188.1|42209.4|42204.6|42212.4|42207.6|42192.4|42187.6|82
1727416800000|2024-09-27 06:00:00|42208.8|42205.2|42225.8|42222.2|42228.8|42225.2|42206.3|42202.7|253
1727417100000|2024-09-27 06:05:00|42226.8|42223.2|42214.8|42211.2|42226.8|42223.2|42212.3|42208.7|136
1727417400000|2024-09-27 06:10:00|42215.3|42211.7|42202.8|42199.2|42216.8|42213.2|42198.3|42194.7|81
1727417700000|2024-09-27 06:15:00|42202.3|42198.7|42204.8|42201.2|42210.3|42206.7|42196.8|42193.2|58
1727418000000|2024-09-27 06:20:00|42204.3|42200.7|42206.3|42202.7|42206.8|42203.2|42187.8|42184.2|356
1727418300000|2024-09-27 06:25:00|42205.8|42202.2|42191.8|42188.2|42205.8|42202.2|42187.8|42184.2|171
1727418600000|2024-09-27 06:30:00|42192.8|42189.2|42189.8|42186.2|42199.3|42195.7|42189.8|42186.2|239
1727418900000|2024-09-27 06:35:00|42189.3|42185.7|42177.8|42174.2|42189.8|42186.2|42174.8|42171.2|150
1727419200000|2024-09-27 06:40:00|42178.3|42174.7|42175.3|42171.7|42181.8|42178.2|42174.3|42170.7|68
1727419500000|2024-09-27 06:45:00|42181.3|42177.7|42171.3|42167.7|42184.8|42181.2|42169.3|42165.7|225
1727419800000|2024-09-27 06:50:00|42170.8|42167.2|42172.3|42168.7|42174.8|42171.2|42165.8|42162.2|75
1727420100000|2024-09-27 06:55:00|42172.8|42169.2|42157.8|42154.2|42172.8|42169.2|42156.3|42152.7|156
1727420400000|2024-09-27 07:00:00|42158.3|42154.7|42177.8|42174.2|42183.3|42179.7|42158.3|42154.7|171
1727420700000|2024-09-27 07:05:00|42177.3|42173.7|42166.3|42162.7|42188.8|42185.2|42161.3|42157.7|131
1727421000000|2024-09-27 07:10:00|42165.8|42162.2|42165.3|42161.7|42172.8|42169.2|42160.3|42156.7|69
1727421300000|2024-09-27 07:15:00|42165.8|42162.2|42166.8|42163.2|42174.8|42171.2|42162.8|42159.2|77
1727421600000|2024-09-27 07:20:00|42167.3|42163.7|42167.8|42164.2|42169.3|42165.7|42160.8|42157.2|93
1727421900000|2024-09-27 07:25:00|42168.3|42164.7|42169.8|42166.2|42185.3|42181.7|42166.8|42163.2|182
1727422200000|2024-09-27 07:30:00|42170.3|42166.7|42166.8|42163.2|42181.3|42177.7|42166.8|42163.2|239
1727422500000|2024-09-27 07:35:00|42167.3|42163.7|42157.8|42154.2|42171.3|42167.7|42146.8|42143.2|262
1727422800000|2024-09-27 07:40:00|42158.3|42154.7|42159.8|42156.2|42173.3|42169.7|42156.8|42153.2|179
1727423100000|2024-09-27 07:45:00|42160.3|42156.7|42151.8|42148.2|42160.8|42157.2|42146.8|42143.2|129
1727423400000|2024-09-27 07:50:00|42152.8|42149.2|42150.3|42146.7|42158.8|42155.2|42149.3|42145.7|81
1727423700000|2024-09-27 07:55:00|42149.8|42146.2|42137.3|42133.7|42149.8|42146.2|42135.8|42132.2|113
1727424000000|2024-09-27 08:00:00|42138.8|42135.2|42148.8|42145.2|42154.8|42151.2|42137.3|42133.7|230
1727424300000|2024-09-27 08:05:00|42149.3|42145.7|42149.8|42146.2|42158.8|42155.2|42146.8|42143.2|141
1727424600000|2024-09-27 08:10:00|42148.3|42144.7|42160.8|42157.2|42160.8|42157.2|42145.8|42142.2|94
1727424900000|2024-09-27 08:15:00|42161.3|42157.7|42162.8|42159.2|42165.8|42162.2|42156.8|42153.2|199
1727425200000|2024-09-27 08:20:00|42162.3|42158.7|42185.8|42182.2|42186.8|42183.2|42160.8|42157.2|147
1727425500000|2024-09-27 08:25:00|42184.8|42181.2|42182.8|42179.2|42186.8|42183.2|42174.8|42171.2|114
1727425800000|2024-09-27 08:30:00|42182.3|42178.7|42190.8|42187.2|42193.3|42189.7|42179.8|42176.2|91
1727426100000|2024-09-27 08:35:00|42191.3|42187.7|42192.8|42189.2|42194.3|42190.7|42185.8|42182.2|122
1727426400000|2024-09-27 08:40:00|42193.3|42189.7|42181.8|42178.2|42194.8|42191.2|42178.8|42175.2|103
1727426700000|2024-09-27 08:45:00|42182.3|42178.7|42177.8|42174.2|42187.8|42184.2|42176.8|42173.2|120
1727427000000|2024-09-27 08:50:00|42178.3|42174.7|42182.8|42179.2|42186.8|42183.2|42174.8|42171.2|83
1727427300000|2024-09-27 08:55:00|42179.8|42176.2|42174.8|42171.2|42179.8|42176.2|42166.8|42163.2|95
1727427600000|2024-09-27 09:00:00|42174.3|42170.7|42179.8|42176.2|42185.8|42182.2|42172.3|42168.7|89
1727427900000|2024-09-27 09:05:00|42179.3|42175.7|42182.8|42179.2|42185.8|42182.2|42172.8|42169.2|59
1727428200000|2024-09-27 09:10:00|42183.3|42179.7|42188.8|42185.2|42192.3|42188.7|42182.3|42178.7|100
1727428500000|2024-09-27 09:15:00|42189.3|42185.7|42202.8|42199.2|42203.8|42200.2|42188.8|42185.2|131
1727428800000|2024-09-27 09:20:00|42203.3|42199.7|42186.3|42182.7|42206.8|42203.2|42186.3|42182.7|115
1727429100000|2024-09-27 09:25:00|42186.8|42183.2|42177.8|42174.2|42190.3|42186.7|42177.3|42173.7|100
1727429400000|2024-09-27 09:30:00|42178.3|42174.7|42180.8|42177.2|42180.8|42177.2|42163.8|42160.2|113
1727429700000|2024-09-27 09:35:00|42180.3|42176.7|42180.3|42176.7|42186.8|42183.2|42174.8|42171.2|64
1727430000000|2024-09-27 09:40:00|42180.8|42177.2|42182.3|42178.7|42183.8|42180.2|42173.3|42169.7|106
1727430300000|2024-09-27 09:45:00|42181.8|42178.2|42195.8|42192.2|42196.3|42192.7|42180.8|42177.2|155
1727430600000|2024-09-27 09:50:00|42195.3|42191.7|42191.8|42188.2|42195.3|42191.7|42183.8|42180.2|76
1727430900000|2024-09-27 09:55:00|42192.8|42189.2|42188.8|42185.2|42197.8|42194.2|42185.8|42182.2|92
1727431200000|2024-09-27 10:00:00|42188.3|42184.7|42197.8|42194.2|42199.3|42195.7|42185.8|42182.2|68
1727431500000|2024-09-27 10:05:00|42197.3|42193.7|42209.8|42206.2|42209.8|42206.2|42194.8|42191.2|76
1727431800000|2024-09-27 10:10:00|42210.3|42206.7|42201.8|42198.2|42213.8|42210.2|42196.3|42192.7|69
1727432100000|2024-09-27 10:15:00|42202.3|42198.7|42190.8|42187.2|42203.3|42199.7|42190.8|42187.2|90
1727432400000|2024-09-27 10:20:00|42191.3|42187.7|42199.8|42196.2|42201.3|42197.7|42190.8|42187.2|70
1727432700000|2024-09-27 10:25:00|42200.3|42196.7|42193.8|42190.2|42200.8|42197.2|42190.3|42186.7|54
1727433000000|2024-09-27 10:30:00|42194.3|42190.7|42190.8|42187.2|42197.8|42194.2|42187.8|42184.2|63
1727433300000|2024-09-27 10:35:00|42191.8|42188.2|42189.8|42186.2|42195.3|42191.7|42189.3|42185.7|56
1727433600000|2024-09-27 10:40:00|42189.3|42185.7|42181.8|42178.2|42189.8|42186.2|42180.8|42177.2|79
1727433900000|2024-09-27 10:45:00|42181.3|42177.7|42191.3|42187.7|42193.3|42189.7|42181.3|42177.7|167
1727434200000|2024-09-27 10:50:00|42190.8|42187.2|42180.8|42177.2|42193.8|42190.2|42180.8|42177.2|117
1727434500000|2024-09-27 10:55:00|42181.3|42177.7|42174.3|42170.7|42181.3|42177.7|42174.3|42170.7|73
1727434800000|2024-09-27 11:00:00|42175.8|42172.2|42179.8|42176.2|42181.8|42178.2|42169.3|42165.7|217
1727435100000|2024-09-27 11:05:00|42180.3|42176.7|42177.8|42174.2|42180.3|42176.7|42175.3|42171.7|31
1727435400000|2024-09-27 11:10:00|42178.3|42174.7|42174.8|42171.2|42186.3|42182.7|42170.8|42167.2|159
1727435700000|2024-09-27 11:15:00|42175.3|42171.7|42182.8|42179.2|42188.3|42184.7|42173.8|42170.2|127
1727436000000|2024-09-27 11:20:00|42182.3|42178.7|42180.8|42177.2|42191.3|42187.7|42179.3|42175.7|121
1727436300000|2024-09-27 11:25:00|42180.3|42176.7|42187.8|42184.2|42188.3|42184.7|42178.8|42175.2|35
1727436600000|2024-09-27 11:30:00|42188.3|42184.7|42201.8|42198.2|42202.8|42199.2|42187.8|42184.2|110
1727436900000|2024-09-27 11:35:00|42202.3|42198.7|42197.8|42194.2|42202.8|42199.2|42196.3|42192.7|83
1727437200000|2024-09-27 11:40:00|42198.3|42194.7|42196.8|42193.2|42199.8|42196.2|42191.8|42188.2|94
1727437500000|2024-09-27 11:45:00|42197.3|42193.7|42203.3|42199.7|42204.3|42200.7|42195.8|42192.2|70
1727437800000|2024-09-27 11:50:00|42202.8|42199.2|42202.8|42199.2|42204.3|42200.7|42193.3|42189.7|154
1727438100000|2024-09-27 11:55:00|42203.8|42200.2|42204.8|42201.2|42209.8|42206.2|42203.3|42199.7|115
1727438400000|2024-09-27 12:00:00|42204.3|42200.7|42217.8|42214.2|42219.3|42215.7|42202.8|42199.2|152
1727438700000|2024-09-27 12:05:00|42216.3|42212.7|42222.3|42218.7|42224.8|42221.2|42213.3|42209.7|183
1727439000000|2024-09-27 12:10:00|42221.8|42218.2|42227.8|42224.2|42229.8|42226.2|42219.8|42216.2|137
1727439300000|2024-09-27 12:15:00|42227.3|42223.7|42232.8|42229.2|42232.8|42229.2|42225.3|42221.7|197
1727439600000|2024-09-27 12:20:00|42233.3|42229.7|42232.8|42229.2|42234.8|42231.2|42227.3|42223.7|133
1727439900000|2024-09-27 12:25:00|42233.3|42229.7|42233.8|42230.2|42243.3|42239.7|42231.8|42228.2|213
1727440200000|2024-09-27 12:30:00|42234.3|42230.7|42260.8|42257.2|42274.8|42271.2|42234.3|42230.7|1174
1727440500000|2024-09-27 12:35:00|42260.3|42256.7|42282.8|42279.2|42286.3|42282.7|42259.8|42256.2|486
1727440800000|2024-09-27 12:40:00|42281.8|42278.2|42283.8|42280.2|42290.8|42287.2|42275.8|42272.2|405
1727441100000|2024-09-27 12:45:00|42284.3|42280.7|42283.8|42280.2|42297.3|42293.7|42283.8|42280.2|449
1727441400000|2024-09-27 12:50:00|42284.3|42280.7|42265.3|42261.7|42288.3|42284.7|42259.8|42256.2|560
1727441700000|2024-09-27 12:55:00|42266.3|42262.7|42282.8|42279.2|42284.3|42280.7|42262.3|42258.7|329
1727442000000|2024-09-27 13:00:00|42283.8|42280.2|42280.8|42277.2|42285.3|42281.7|42270.8|42267.2|189
1727442300000|2024-09-27 13:05:00|42281.3|42277.7|42288.3|42284.7|42290.8|42287.2|42279.8|42276.2|253
1727442600000|2024-09-27 13:10:00|42287.8|42284.2|42289.8|42286.2|42293.3|42289.7|42281.3|42277.7|174
1727442900000|2024-09-27 13:15:00|42289.3|42285.7|42276.8|42273.2|42292.8|42289.2|42273.8|42270.2|218
1727443200000|2024-09-27 13:20:00|42276.3|42272.7|42267.8|42264.2|42282.3|42278.7|42267.3|42263.7|232
1727443500000|2024-09-27 13:25:00|42267.3|42263.7|42270.8|42267.2|42291.8|42288.2|42267.3|42263.7|457
1727443800000|2024-09-27 13:30:00|42270.2|42267.8|42316.7|42314.3|42350.7|42348.3|42234.2|42231.8|7050
1727444100000|2024-09-27 13:35:00|42318.7|42316.3|42350.2|42347.8|42389.2|42386.8|42311.7|42309.3|4384
1727444400000|2024-09-27 13:40:00|42349.2|42346.8|42360.2|42357.8|42379.2|42376.8|42342.2|42339.8|2612
1727444700000|2024-09-27 13:45:00|42359.7|42357.3|42325.7|42323.3|42366.2|42363.8|42322.2|42319.8|1943
1727445000000|2024-09-27 13:50:00|42326.2|42323.8|42328.7|42326.3|42340.2|42337.8|42304.7|42302.3|1930
1727445300000|2024-09-27 13:55:00|42329.2|42326.8|42362.2|42359.8|42378.7|42376.3|42310.7|42308.3|1281
1727445600000|2024-09-27 14:00:00|42362.7|42360.3|42398.7|42396.3|42414.2|42411.8|42321.7|42319.3|3980
1727445900000|2024-09-27 14:05:00|42395.2|42392.8|42408.7|42406.3|42431.7|42429.3|42388.2|42385.8|2825
1727446200000|2024-09-27 14:10:00|42408.2|42405.8|42448.7|42446.3|42450.2|42447.8|42386.7|42384.3|2869
1727446500000|2024-09-27 14:15:00|42447.2|42444.8|42481.7|42479.3|42482.7|42480.3|42444.2|42441.8|2658
1727446800000|2024-09-27 14:20:00|42480.7|42478.3|42517.7|42515.3|42518.2|42515.8|42471.2|42468.8|1703
1727447100000|2024-09-27 14:25:00|42518.2|42515.8|42529.2|42526.8|42553.9|42551.5|42515.7|42513.3|1993
1727447400000|2024-09-27 14:30:00|42530.2|42527.8|42524.8|42522.4|42547.8|42545.4|42521.2|42518.8|1540
1727447700000|2024-09-27 14:35:00|42521.8|42519.4|42533.3|42530.9|42559.8|42557.4|42519.3|42516.9|1441
1727448000000|2024-09-27 14:40:00|42532.8|42530.4|42490.5|42488.1|42535.8|42533.4|42487|42484.6|1702
1727448300000|2024-09-27 14:45:00|42491|42488.6|42499.4|42497|42513.4|42511|42489.5|42487.1|1118
1727448600000|2024-09-27 14:50:00|42498.9|42496.5|42508.9|42506.5|42512.9|42510.5|42495.4|42493|1100
1727448900000|2024-09-27 14:55:00|42508.4|42506|42537.4|42535|42552.4|42550|42504.9|42502.5|1597
1727449200000|2024-09-27 15:00:00|42537.9|42535.5|42564.4|42562|42567.9|42565.5|42526.4|42524|1883
1727449500000|2024-09-27 15:05:00|42563.9|42561.5|42593.4|42591|42600.4|42598|42562.4|42560|2074
1727449800000|2024-09-27 15:10:00|42593.9|42591.5|42583.4|42581|42617.4|42615|42582.4|42580|2359
1727450100000|2024-09-27 15:15:00|42583.9|42581.5|42598.9|42596.5|42613.9|42611.5|42582.9|42580.5|1315
1727450400000|2024-09-27 15:20:00|42599.9|42597.5|42627.9|42625.5|42630.4|42628|42591.9|42589.5|1060
1727450700000|2024-09-27 15:25:00|42628.4|42626|42628.9|42626.5|42638.4|42636|42615.9|42613.5|1227
1727451000000|2024-09-27 15:30:00|42628.4|42626|42622.4|42620|42631.9|42629.5|42613.4|42611|1263
1727451300000|2024-09-27 15:35:00|42622.9|42620.5|42593.9|42591.5|42625.4|42623|42593.4|42591|1175
1727451600000|2024-09-27 15:40:00|42593.4|42591|42601.9|42599.5|42602.4|42600|42575.4|42573|1388
1727451900000|2024-09-27 15:45:00|42602.4|42600|42593.9|42591.5|42613.9|42611.5|42587.4|42585|980
1727452200000|2024-09-27 15:50:00|42593.4|42591|42567.4|42565|42593.9|42591.5|42560.4|42558|1867
1727452500000|2024-09-27 15:55:00|42567.9|42565.5|42547.9|42545.5|42577.4|42575|42543.9|42541.5|1000
1727452800000|2024-09-27 16:00:00|42547.4|42545|42492.4|42490|42547.9|42545.5|42489.4|42487|1974
1727453100000|2024-09-27 16:05:00|42491.9|42489.5|42473.9|42471.5|42512.9|42510.5|42471.4|42469|1516
1727453400000|2024-09-27 16:10:00|42473.4|42471|42435.9|42433.5|42474.9|42472.5|42424.9|42422.5|2625
1727453700000|2024-09-27 16:15:00|42435.4|42433|42428.4|42426|42455.4|42453|42423.9|42421.5|1587
1727454000000|2024-09-27 16:20:00|42427.9|42425.5|42423.9|42421.5|42438.4|42436|42416.9|42414.5|742
1727454300000|2024-09-27 16:25:00|42423.4|42421|42416.9|42414.5|42436.9|42434.5|42403.4|42401|1049
1727454600000|2024-09-27 16:30:00|42416.4|42414|42403.9|42401.5|42428.4|42426|42403.9|42401.5|823
1727454900000|2024-09-27 16:35:00|42403.4|42401|42410.4|42408|42421.4|42419|42400.9|42398.5|548
1727455200000|2024-09-27 16:40:00|42410.9|42408.5|42393.9|42391.5|42414.9|42412.5|42393.9|42391.5|496
1727455500000|2024-09-27 16:45:00|42394.4|42392|42374.9|42372.5|42402.9|42400.5|42372.9|42370.5|843
1727455800000|2024-09-27 16:50:00|42375.4|42373|42370.9|42368.5|42378.9|42376.5|42364.4|42362|858
1727456100000|2024-09-27 16:55:00|42371.4|42369|42360.4|42358|42379.4|42377|42354.9|42352.5|761
1727456400000|2024-09-27 17:00:00|42360.9|42358.5|42397.9|42395.5|42406.4|42404|42359.9|42357.5|1210
1727456700000|2024-09-27 17:05:00|42398.4|42396|42330.4|42328|42399.4|42397|42321.9|42319.5|1827
1727457000000|2024-09-27 17:10:00|42331.4|42329|42345.9|42343.5|42355.4|42353|42323.9|42321.5|805
1727457300000|2024-09-27 17:15:00|42345.4|42343|42347.4|42345|42356.9|42354.5|42342.4|42340|442
1727457600000|2024-09-27 17:20:00|42347.9|42345.5|42360.2|42357.8|42365.7|42363.3|42339.7|42337.3|462
1727457900000|2024-09-27 17:25:00|42360.7|42358.3|42354.7|42352.3|42361.2|42358.8|42342.7|42340.3|362
1727458200000|2024-09-27 17:30:00|42355.2|42352.8|42345.3|42342.9|42358.8|42356.4|42328.2|42325.8|948
1727458500000|2024-09-27 17:35:00|42343.8|42341.4|42341.3|42338.9|42351.3|42348.9|42336.8|42334.4|543
1727458800000|2024-09-27 17:40:00|42340.8|42338.4|42358.3|42355.9|42360.3|42357.9|42337.3|42334.9|430
1727459100000|2024-09-27 17:45:00|42357.8|42355.4|42380.2|42377.8|42389.7|42387.3|42352.8|42350.4|789
1727459400000|2024-09-27 17:50:00|42379.7|42377.3|42376.2|42373.8|42396.2|42393.8|42372.2|42369.8|619
1727459700000|2024-09-27 17:55:00|42375.7|42373.3|42386.7|42384.3|42388.7|42386.3|42359.7|42357.3|432
1727460000000|2024-09-27 18:00:00|42385.7|42383.3|42370.2|42367.8|42401.2|42398.8|42367.7|42365.3|944
1727460300000|2024-09-27 18:05:00|42369.7|42367.3|42364.2|42361.8|42377.7|42375.3|42348.7|42346.3|485
1727460600000|2024-09-27 18:10:00|42364.7|42362.3|42362.7|42360.3|42376.7|42374.3|42358.7|42356.3|459
1727460900000|2024-09-27 18:15:00|42363.2|42360.8|42348.2|42345.8|42374.2|42371.8|42348.2|42345.8|476
1727461200000|2024-09-27 18:20:00|42348.7|42346.3|42349.2|42346.8|42366.2|42363.8|42346.2|42343.8|566
1727461500000|2024-09-27 18:25:00|42348.7|42346.3|42318.2|42315.8|42353.2|42350.8|42309.2|42306.8|2060
1727461800000|2024-09-27 18:30:00|42318.7|42316.3|42282.7|42280.3|42325.2|42322.8|42250.7|42248.3|2203
1727462100000|2024-09-27 18:35:00|42283.2|42280.8|42278.2|42275.8|42284.2|42281.8|42245.2|42242.8|938
1727462400000|2024-09-27 18:40:00|42277.7|42275.3|42304.2|42301.8|42309.2|42306.8|42263.7|42261.3|834
1727462700000|2024-09-27 18:45:00|42303.7|42301.3|42343.7|42341.3|42348.7|42346.3|42301.7|42299.3|975
1727463000000|2024-09-27 18:50:00|42342.7|42340.3|42338.2|42335.8|42351.2|42348.8|42319.2|42316.8|728
1727463300000|2024-09-27 18:55:00|42338.7|42336.3|42383.2|42380.8|42388.2|42385.8|42336.2|42333.8|1067
1727463600000|2024-09-27 19:00:00|42381.2|42378.8|42384.7|42382.3|42390.7|42388.3|42373.7|42371.3|652
1727463900000|2024-09-27 19:05:00|42384.2|42381.8|42368.2|42365.8|42392.2|42389.8|42362.7|42360.3|664
1727464200000|2024-09-27 19:10:00|42368.7|42366.3|42363.7|42361.3|42372.7|42370.3|42353.2|42350.8|557
1727464500000|2024-09-27 19:15:00|42364.2|42361.8|42371.2|42368.8|42387.7|42385.3|42360.2|42357.8|572
1727464800000|2024-09-27 19:20:00|42371.7|42369.3|42352.2|42349.8|42377.2|42374.8|42345.2|42342.8|552
1727465100000|2024-09-27 19:25:00|42351.2|42348.8|42350.7|42348.3|42369.2|42366.8|42338.2|42335.8|588
1727465400000|2024-09-27 19:30:00|42351.2|42348.8|42364.2|42361.8|42368.2|42365.8|42341.2|42338.8|527
1727465700000|2024-09-27 19:35:00|42363.7|42361.3|42339.2|42336.8|42367.7|42365.3|42339.2|42336.8|545
1727466000000|2024-09-27 19:40:00|42338.7|42336.3|42326.7|42324.3|42338.7|42336.3|42319.2|42316.8|586
1727466300000|2024-09-27 19:45:00|42327.2|42324.8|42322.7|42320.3|42338.2|42335.8|42317.7|42315.3|762
1727466600000|2024-09-27 19:50:00|42323.2|42320.8|42325.7|42323.3|42364.7|42362.3|42311.2|42308.8|1692
1727466900000|2024-09-27 19:55:00|42328.2|42325.8|42296.7|42294.3|42348.2|42345.8|42289.2|42286.8|4365
1727467200000|2024-09-27 20:00:00|42297.9|42293.1|42281.9|42277.1|42306.9|42302.1|42274.4|42269.6|1537
1727467500000|2024-09-27 20:05:00|42282.4|42277.6|42284.9|42280.1|42295.9|42291.1|42282.4|42277.6|474
1727467800000|2024-09-27 20:10:00|42285.4|42280.6|42289.9|42285.1|42291.4|42286.6|42282.4|42277.6|454
1727468100000|2024-09-27 20:15:00|42290.4|42285.6|42283.4|42278.6|42290.4|42285.6|42276.9|42272.1|173
1727468400000|2024-09-27 20:20:00|42282.9|42278.1|42289.4|42284.6|42289.4|42284.6|42279.4|42274.6|141
1727468700000|2024-09-27 20:25:00|42289.9|42285.1|42296.9|42292.1|42300.4|42295.6|42288.9|42284.1|231
1727469000000|2024-09-27 20:30:00|42296.4|42291.6|42298.9|42294.1|42301.4|42296.6|42294.4|42289.6|85
1727469300000|2024-09-27 20:35:00|42298.4|42293.6|42293.4|42288.6|42298.4|42293.6|42289.4|42284.6|121
1727469600000|2024-09-27 20:40:00|42292.9|42288.1|42281.4|42276.6|42293.4|42288.6|42263.9|42259.1|164
1727469900000|2024-09-27 20:45:00|42281.9|42277.1|42276.9|42272.1|42287.9|42283.1|42275.9|42271.1|101
1727470200000|2024-09-27 20:50:00|42276.4|42271.6|42266.4|42261.6|42280.4|42275.6|42262.9|42258.1|83
1727470500000|2024-09-27 20:55:00|42266.9|42262.1|42266.9|42257.1|42271.9|42267.1|42262.4|42257.1|108
1727647200000|2024-09-29 22:00:00|42259.4|42254.6|42264.9|42260.1|42278.4|42273.6|42225.9|42221.1|231
1727647500000|2024-09-29 22:05:00|42265.4|42260.6|42288.4|42283.6|42292.4|42287.6|42258.9|42254.1|271
1727647800000|2024-09-29 22:10:00|42288.9|42284.1|42300.4|42295.6|42304.4|42299.6|42281.9|42277.1|139
1727648100000|2024-09-29 22:15:00|42300.9|42296.1|42296.9|42292.1|42303.9|42299.1|42290.9|42286.1|31
1727648400000|2024-09-29 22:20:00|42296.4|42291.6|42292.9|42288.1|42296.4|42291.6|42286.9|42282.1|33
1727648700000|2024-09-29 22:25:00|42293.4|42288.6|42299.9|42295.1|42308.9|42304.1|42289.4|42284.6|76
1727649000000|2024-09-29 22:30:00|42300.4|42295.6|42301.9|42297.1|42304.4|42299.6|42298.9|42294.1|26
1727649300000|2024-09-29 22:35:00|42302.4|42297.6|42304.9|42300.1|42306.9|42302.1|42295.9|42291.1|17
1727649600000|2024-09-29 22:40:00|42304.4|42299.6|42304.9|42300.1|42308.4|42303.6|42300.4|42295.6|22
1727649900000|2024-09-29 22:45:00|42305.4|42300.6|42303.4|42298.6|42306.4|42301.6|42299.4|42294.6|55
1727650200000|2024-09-29 22:50:00|42303.9|42299.1|42302.9|42298.1|42304.9|42300.1|42301.4|42296.6|20
1727650500000|2024-09-29 22:55:00|42302.4|42297.6|42302.4|42297.6|42304.9|42300.1|42299.9|42295.1|29
1727650800000|2024-09-29 23:00:00|42301.9|42297.1|42308.9|42304.1|42314.4|42309.6|42297.9|42293.1|105
1727651100000|2024-09-29 23:05:00|42309.4|42304.6|42297.4|42292.6|42310.9|42306.1|42296.4|42291.6|132
1727651400000|2024-09-29 23:10:00|42300.4|42295.6|42296.4|42291.6|42302.4|42297.6|42294.4|42289.6|102
1727651700000|2024-09-29 23:15:00|42296.9|42292.1|42301.4|42296.6|42302.4|42297.6|42296.4|42291.6|24
1727652000000|2024-09-29 23:20:00|42300.9|42296.1|42307.2|42302.4|42310.2|42305.4|42299.9|42295.1|15
1727652300000|2024-09-29 23:25:00|42306.2|42301.4|42306.7|42301.9|42309.2|42304.4|42304.7|42299.9|13
1727652600000|2024-09-29 23:30:00|42306.2|42301.4|42308.2|42303.4|42310.2|42305.4|42306.2|42301.4|15
1727652900000|2024-09-29 23:35:00|42307.7|42302.9|42303.7|42298.9|42309.2|42304.4|42301.2|42296.4|52
1727653200000|2024-09-29 23:40:00|42305.2|42300.4|42306.7|42301.9|42307.2|42302.4|42302.7|42297.9|19
1727653500000|2024-09-29 23:45:00|42306.2|42301.4|42331.2|42326.4|42333.2|42328.4|42303.7|42298.9|200
1727653800000|2024-09-29 23:50:00|42331.7|42326.9|42354.2|42349.4|42355.7|42350.9|42325.2|42320.4|382
1727654100000|2024-09-29 23:55:00|42353.7|42348.9|42338.7|42333.9|42353.7|42348.9|42330.7|42325.9|441
1727654400000|2024-09-30 00:00:00|42339.7|42334.9|42338.2|42333.4|42345.2|42340.4|42330.7|42325.9|153
1727654700000|2024-09-30 00:05:00|42338.7|42333.9|42356.7|42351.9|42362.7|42357.9|42333.7|42328.9|196
1727655000000|2024-09-30 00:10:00|42357.2|42352.4|42340.2|42335.4|42359.2|42354.4|42340.2|42335.4|88
1727655300000|2024-09-30 00:15:00|42339.7|42334.9|42346.7|42341.9|42354.2|42349.4|42332.7|42327.9|216
1727655600000|2024-09-30 00:20:00|42346.2|42341.4|42329.2|42324.4|42346.2|42341.4|42325.7|42320.9|146
1727655900000|2024-09-30 00:25:00|42328.7|42323.9|42323.2|42318.4|42332.2|42327.4|42322.2|42317.4|66
1727656200000|2024-09-30 00:30:00|42323.7|42318.9|42327.2|42322.4|42333.7|42328.9|42323.7|42318.9|58
1727656500000|2024-09-30 00:35:00|42327.7|42322.9|42332.2|42327.4|42334.7|42329.9|42326.2|42321.4|65
1727656800000|2024-09-30 00:40:00|42332.7|42327.9|42333.2|42328.4|42337.2|42332.4|42329.7|42324.9|29
1727657100000|2024-09-30 00:45:00|42333.7|42328.9|42335.2|42330.4|42337.2|42332.4|42327.7|42322.9|98
1727657400000|2024-09-30 00:50:00|42334.7|42329.9|42328.2|42323.4|42337.2|42332.4|42327.2|42322.4|73
1727657700000|2024-09-30 00:55:00|42328.7|42323.9|42330.7|42325.9|42333.7|42328.9|42325.7|42320.9|44
1727658000000|2024-09-30 01:00:00|42330.2|42325.4|42326.2|42321.4|42331.2|42326.4|42318.2|42313.4|127
1727658300000|2024-09-30 01:05:00|42326.7|42321.9|42324.2|42319.4|42333.7|42328.9|42323.7|42318.9|103
1727658600000|2024-09-30 01:10:00|42324.7|42319.9|42312.7|42307.9|42325.2|42320.4|42305.2|42300.4|164
1727658900000|2024-09-30 01:15:00|42313.2|42308.4|42317.2|42312.4|42319.2|42314.4|42311.2|42306.4|79
1727659200000|2024-09-30 01:20:00|42317.7|42312.9|42316.2|42311.4|42320.7|42315.9|42313.7|42308.9|95
1727659500000|2024-09-30 01:25:00|42316.7|42311.9|42325.2|42320.4|42325.2|42320.4|42315.2|42310.4|59
1727659800000|2024-09-30 01:30:00|42324.7|42319.9|42337.1|42332.3|42337.6|42332.8|42322.2|42317.4|129
1727660100000|2024-09-30 01:35:00|42336.6|42331.8|42329|42324.2|42339.1|42334.3|42327.1|42322.3|81
1727660400000|2024-09-30 01:40:00|42329.5|42324.7|42322|42317.2|42333|42328.2|42318.5|42313.7|60
1727660700000|2024-09-30 01:45:00|42322.5|42317.7|42301.5|42296.7|42326.5|42321.7|42289|42284.2|305
1727661000000|2024-09-30 01:50:00|42301|42296.2|42306|42301.2|42306|42301.2|42290|42285.2|88
1727661300000|2024-09-30 01:55:00|42305|42300.2|42307|42302.2|42309|42304.2|42300|42295.2|40
1727661600000|2024-09-30 02:00:00|42307.5|42302.7|42300|42295.2|42307.5|42302.7|42300|42295.2|32
1727661900000|2024-09-30 02:05:00|42299.5|42294.7|42305|42300.2|42308.5|42303.7|42296.5|42291.7|60
1727662200000|2024-09-30 02:10:00|42305.5|42300.7|42301|42296.2|42306|42301.2|42293|42288.2|102
1727662500000|2024-09-30 02:15:00|42301.5|42296.7|42311|42306.2|42313|42308.2|42296|42291.2|51
1727662800000|2024-09-30 02:20:00|42310.5|42305.7|42305|42300.2|42313|42308.2|42305|42300.2|33
1727663100000|2024-09-30 02:25:00|42305.5|42300.7|42312|42307.2|42315|42310.2|42305|42300.2|33
1727663400000|2024-09-30 02:30:00|42311.5|42306.7|42309|42304.2|42312.5|42307.7|42299.5|42294.7|48
1727663700000|2024-09-30 02:35:00|42308.5|42303.7|42312.5|42307.7|42313|42308.2|42305|42300.2|24
1727664000000|2024-09-30 02:40:00|42312|42307.2|42318|42313.2|42321.5|42316.7|42312|42307.2|21
1727664300000|2024-09-30 02:45:00|42317.5|42312.7|42322|42317.2|42322.5|42317.7|42317|42312.2|15
1727664600000|2024-09-30 02:50:00|42322.5|42317.7|42324|42319.2|42327.5|42322.7|42320.5|42315.7|24
1727664900000|2024-09-30 02:55:00|42323.5|42318.7|42328|42323.2|42329.5|42324.7|42322.5|42317.7|22
1727665200000|2024-09-30 03:00:00|42328.5|42323.7|42331|42326.2|42334|42329.2|42328.5|42323.7|51
1727665500000|2024-09-30 03:05:00|42331.5|42326.7|42327|42322.2|42333.5|42328.7|42326|42321.2|133
1727665800000|2024-09-30 03:10:00|42326.5|42321.7|42327|42322.2|42328|42323.2|42323.5|42318.7|53
1727666100000|2024-09-30 03:15:00|42326.5|42321.7|42323.5|42318.7|42327|42322.2|42322|42317.2|38
1727666400000|2024-09-30 03:20:00|42324|42319.2|42328|42323.2|42328.5|42323.7|42321|42316.2|58
1727666700000|2024-09-30 03:25:00|42327.5|42322.7|42331.5|42326.7|42335|42330.2|42326.5|42321.7|37
1727667000000|2024-09-30 03:30:00|42332|42327.2|42329.5|42324.7|42334|42329.2|42325|42320.2|29
1727667300000|2024-09-30 03:35:00|42329|42324.2|42327|42322.2|42331|42326.2|42322.5|42317.7|58
1727667600000|2024-09-30 03:40:00|42327.5|42322.7|42325|42320.2|42331|42326.2|42324|42319.2|19
1727667900000|2024-09-30 03:45:00|42325.5|42320.7|42327|42322.2|42328.5|42323.7|42322|42317.2|27
1727668200000|2024-09-30 03:50:00|42326.5|42321.7|42325|42320.2|42327|42322.2|42323.5|42318.7|13
1727668500000|2024-09-30 03:55:00|42324.5|42319.7|42329|42324.2|42332|42327.2|42322|42317.2|33
1727668800000|2024-09-30 04:00:00|42329.5|42324.7|42332|42327.2|42335.5|42330.7|42328.5|42323.7|42
1727669100000|2024-09-30 04:05:00|42331|42326.2|42333.5|42328.7|42334.5|42329.7|42331|42326.2|30
1727669400000|2024-09-30 04:10:00|42333|42328.2|42329|42324.2|42333|42328.2|42326|42321.2|16
1727669700000|2024-09-30 04:15:00|42328.5|42323.7|42328|42323.2|42328.5|42323.7|42323.5|42318.7|11
1727670000000|2024-09-30 04:20:00|42327.5|42322.7|42326|42321.2|42328|42323.2|42324|42319.2|30
1727670300000|2024-09-30 04:25:00|42325.5|42320.7|42322|42317.2|42327|42322.2|42321|42316.2|36
1727670600000|2024-09-30 04:30:00|42322.5|42317.7|42325|42320.2|42328|42323.2|42315|42310.2|69
1727670900000|2024-09-30 04:35:00|42325.5|42320.7|42323|42318.2|42326|42321.2|42322|42317.2|15
1727671200000|2024-09-30 04:40:00|42322|42317.2|42323|42318.2|42325.5|42320.7|42322|42317.2|33
1727671500000|2024-09-30 04:45:00|42323.5|42318.7|42319|42314.2|42324|42319.2|42317.5|42312.7|48
1727671800000|2024-09-30 04:50:00|42319.5|42314.7|42321.5|42316.7|42322|42317.2|42318|42313.2|20
1727672100000|2024-09-30 04:55:00|42322|42317.2|42324|42319.2|42324|42319.2|42319|42314.2|36
1727672400000|2024-09-30 05:00:00|42322|42317.2|42321|42316.2|42324|42319.2|42318|42313.2|85
1727672700000|2024-09-30 05:05:00|42322|42317.2|42320|42315.2|42324|42319.2|42314|42309.2|108
1727673000000|2024-09-30 05:10:00|42321|42316.2|42317|42312.2|42322|42317.2|42314|42309.2|125
1727673300000|2024-09-30 05:15:00|42317.5|42312.7|42322|42317.2|42330.5|42325.7|42317|42312.2|127
1727673600000|2024-09-30 05:20:00|42321|42316.2|42324|42319.2|42324|42319.2|42316|42311.2|54
1727673900000|2024-09-30 05:25:00|42324.5|42319.7|42319|42314.2|42327|42322.2|42319|42314.2|56
1727674200000|2024-09-30 05:30:00|42320|42315.2|42317|42312.2|42327.5|42322.7|42317|42312.2|66
1727674500000|2024-09-30 05:35:00|42316.5|42311.7|42310.5|42305.7|42322.5|42317.7|42309|42304.2|56
1727674800000|2024-09-30 05:40:00|42311|42306.2|42310|42305.2|42313|42308.2|42305|42300.2|55
1727675100000|2024-09-30 05:45:00|42310.5|42305.7|42304|42299.2|42315|42310.2|42304|42299.2|67
1727675400000|2024-09-30 05:50:00|42304.5|42299.7|42303|42298.2|42308.5|42303.7|42299.5|42294.7|77
1727675700000|2024-09-30 05:55:00|42302.5|42297.7|42301|42296.2|42303.5|42298.7|42295.5|42290.7|162
1727676000000|2024-09-30 06:00:00|42300.4|42296.8|42302.9|42299.3|42305.4|42301.8|42289.4|42285.8|243
1727676300000|2024-09-30 06:05:00|42302.4|42298.8|42287.4|42283.8|42307.4|42303.8|42280.9|42277.3|285
1727676600000|2024-09-30 06:10:00|42286.9|42283.3|42285.4|42281.8|42289.4|42285.8|42278.9|42275.3|117
1727676900000|2024-09-30 06:15:00|42285.9|42282.3|42282.4|42278.8|42291.9|42288.3|42281.4|42277.8|69
1727677200000|2024-09-30 06:20:00|42282.9|42279.3|42270.4|42266.8|42283.9|42280.3|42267.4|42263.8|121
1727677500000|2024-09-30 06:25:00|42269.4|42265.8|42266.4|42262.8|42273.4|42269.8|42265.4|42261.8|149
1727677800000|2024-09-30 06:30:00|42266.9|42263.3|42272.4|42268.8|42272.4|42268.8|42262.9|42259.3|82
1727678100000|2024-09-30 06:35:00|42272.9|42269.3|42263.4|42259.8|42272.9|42269.3|42262.4|42258.8|77
1727678400000|2024-09-30 06:40:00|42262.4|42258.8|42265.9|42262.3|42270.4|42266.8|42259.4|42255.8|93
1727678700000|2024-09-30 06:45:00|42266.4|42262.8|42254.4|42250.8|42266.4|42262.8|42251.9|42248.3|78
1727679000000|2024-09-30 06:50:00|42254.9|42251.3|42256.4|42252.8|42265.9|42262.3|42252.4|42248.8|199
1727679300000|2024-09-30 06:55:00|42254.4|42250.8|42247.4|42243.8|42257.9|42254.3|42239.4|42235.8|313
1727679600000|2024-09-30 07:00:00|42246.4|42242.8|42243.9|42240.3|42252.4|42248.8|42227.4|42223.8|414
1727679900000|2024-09-30 07:05:00|42244.4|42240.8|42286.4|42282.8|42288.4|42284.8|42243.9|42240.3|277
1727680200000|2024-09-30 07:10:00|42286.9|42283.3|42288.4|42284.8|42296.4|42292.8|42282.9|42279.3|170
1727680500000|2024-09-30 07:15:00|42287.4|42283.8|42279.4|42275.8|42293.4|42289.8|42279.4|42275.8|183
1727680800000|2024-09-30 07:20:00|42278.9|42275.3|42285.4|42281.8|42285.4|42281.8|42267.4|42263.8|134
1727681100000|2024-09-30 07:25:00|42285.9|42282.3|42280.9|42277.3|42286.4|42282.8|42276.4|42272.8|82
1727681400000|2024-09-30 07:30:00|42280.4|42276.8|42275.4|42271.8|42284.9|42281.3|42268.9|42265.3|73
1727681700000|2024-09-30 07:35:00|42274.9|42271.3|42270.4|42266.8|42281.9|42278.3|42267.4|42263.8|88
1727682000000|2024-09-30 07:40:00|42269.4|42265.8|42277.4|42273.8|42281.9|42278.3|42269.4|42265.8|84
1727682300000|2024-09-30 07:45:00|42278.4|42274.8|42280.4|42276.8|42285.4|42281.8|42272.9|42269.3|174
1727682600000|2024-09-30 07:50:00|42280.9|42277.3|42276.4|42272.8|42281.4|42277.8|42267.4|42263.8|170
1727682900000|2024-09-30 07:55:00|42276.9|42273.3|42270.4|42266.8|42279.9|42276.3|42268.4|42264.8|129
1727683200000|2024-09-30 08:00:00|42268.4|42264.8|42275.4|42271.8|42283.9|42280.3|42259.4|42255.8|560
1727683500000|2024-09-30 08:05:00|42274.9|42271.3|42276.4|42272.8|42278.9|42275.3|42266.4|42262.8|324
1727683800000|2024-09-30 08:10:00|42276.9|42273.3|42276.4|42272.8|42282.4|42278.8|42272.4|42268.8|271
1727684100000|2024-09-30 08:15:00|42276.9|42273.3|42274.4|42270.8|42281.4|42277.8|42264.4|42260.8|227
1727684400000|2024-09-30 08:20:00|42274.9|42271.3|42282.4|42278.8|42282.9|42279.3|42266.4|42262.8|177
1727684700000|2024-09-30 08:25:00|42281.9|42278.3|42292.4|42288.8|42293.9|42290.3|42280.4|42276.8|183
1727685000000|2024-09-30 08:30:00|42293.4|42289.8|42268.4|42264.8|42294.4|42290.8|42262.4|42258.8|170
1727685300000|2024-09-30 08:35:00|42268.9|42265.3|42293.4|42289.8|42303.9|42300.3|42268.9|42265.3|316
1727685600000|2024-09-30 08:40:00|42292.9|42289.3|42289.4|42285.8|42294.9|42291.3|42282.4|42278.8|93
1727685900000|2024-09-30 08:45:00|42288.9|42285.3|42279.4|42275.8|42291.4|42287.8|42279.4|42275.8|53
1727686200000|2024-09-30 08:50:00|42279.9|42276.3|42276.9|42273.3|42282.9|42279.3|42269.4|42265.8|100
1727686500000|2024-09-30 08:55:00|42276.4|42272.8|42286.4|42282.8|42286.4|42282.8|42274.4|42270.8|71
1727686800000|2024-09-30 09:00:00|42286.9|42283.3|42274.4|42270.8|42287.4|42283.8|42267.4|42263.8|116
1727687100000|2024-09-30 09:05:00|42274.9|42271.3|42274.4|42270.8|42279.9|42276.3|42271.9|42268.3|75
1727687400000|2024-09-30 09:10:00|42275.9|42272.3|42269.4|42265.8|42278.4|42274.8|42264.4|42260.8|96
1727687700000|2024-09-30 09:15:00|42269.9|42266.3|42262.9|42259.3|42273.4|42269.8|42253.4|42249.8|164
1727688000000|2024-09-30 09:20:00|42263.4|42259.8|42292.4|42288.8|42292.4|42288.8|42261.9|42258.3|167
1727688300000|2024-09-30 09:25:00|42292.9|42289.3|42302.4|42298.8|42312.9|42309.3|42288.4|42284.8|210
1727688600000|2024-09-30 09:30:00|42303.4|42299.8|42307.4|42303.8|42311.4|42307.8|42299.9|42296.3|60
1727688900000|2024-09-30 09:35:00|42307.9|42304.3|42295.9|42292.3|42311.9|42308.3|42291.9|42288.3|175
1727689200000|2024-09-30 09:40:00|42296.4|42292.8|42287.4|42283.8|42297.9|42294.3|42284.9|42281.3|75
1727689500000|2024-09-30 09:45:00|42286.9|42283.3|42293.4|42289.8|42298.4|42294.8|42286.9|42283.3|44
1727689800000|2024-09-30 09:50:00|42292.9|42289.3|42287.4|42283.8|42295.4|42291.8|42286.9|42283.3|65
1727690100000|2024-09-30 09:55:00|42289.4|42285.8|42291.4|42287.8|42292.9|42289.3|42284.4|42280.8|48
1727690400000|2024-09-30 10:00:00|42290.9|42287.3|42288.4|42284.8|42293.9|42290.3|42284.4|42280.8|75
1727690700000|2024-09-30 10:05:00|42288.9|42285.3|42277.4|42273.8|42292.9|42289.3|42275.4|42271.8|138
1727691000000|2024-09-30 10:10:00|42277.9|42274.3|42280.4|42276.8|42284.4|42280.8|42275.9|42272.3|82
1727691300000|2024-09-30 10:15:00|42279.4|42275.8|42287.4|42283.8|42290.9|42287.3|42278.9|42275.3|70
1727691600000|2024-09-30 10:20:00|42287.9|42284.3|42302.9|42299.3|42304.4|42300.8|42287.9|42284.3|94
1727691900000|2024-09-30 10:25:00|42303.4|42299.8|42286.4|42282.8|42303.4|42299.8|42282.4|42278.8|75
1727692200000|2024-09-30 10:30:00|42287.4|42283.8|42272.4|42268.8|42292.4|42288.8|42271.4|42267.8|94
1727692500000|2024-09-30 10:35:00|42271.9|42268.3|42268.4|42264.8|42275.9|42272.3|42261.9|42258.3|143
1727692800000|2024-09-30 10:40:00|42268.9|42265.3|42268.4|42264.8|42273.9|42270.3|42265.4|42261.8|83
1727693100000|2024-09-30 10:45:00|42268.9|42265.3|42272.4|42268.8|42277.4|42273.8|42266.4|42262.8|142
1727693400000|2024-09-30 10:50:00|42271.9|42268.3|42273.9|42270.3|42279.4|42275.8|42265.4|42261.8|115
1727693700000|2024-09-30 10:55:00|42274.4|42270.8|42272.4|42268.8|42278.9|42275.3|42270.9|42267.3|102
1727694000000|2024-09-30 11:00:00|42273.9|42270.3|42271.4|42267.8|42280.9|42277.3|42266.9|42263.3|124
1727694300000|2024-09-30 11:05:00|42270.9|42267.3|42252.4|42248.8|42270.9|42267.3|42240.4|42236.8|193
1727694600000|2024-09-30 11:10:00|42252.9|42249.3|42241.9|42238.3|42253.4|42249.8|42229.4|42225.8|243
1727694900000|2024-09-30 11:15:00|42242.4|42238.8|42236.4|42232.8|42245.4|42241.8|42234.4|42230.8|134
1727695200000|2024-09-30 11:20:00|42236.9|42233.3|42242.4|42238.8|42247.4|42243.8|42235.4|42231.8|119
1727695500000|2024-09-30 11:25:00|42242.9|42239.3|42251.4|42247.8|42253.9|42250.3|42239.4|42235.8|133
1727695800000|2024-09-30 11:30:00|42250.9|42247.3|42253.4|42249.8|42254.4|42250.8|42243.4|42239.8|163
1727696100000|2024-09-30 11:35:00|42253.9|42250.3|42249.9|42246.3|42262.9|42259.3|42242.9|42239.3|273
1727696400000|2024-09-30 11:40:00|42250.4|42246.8|42249.4|42245.8|42256.4|42252.8|42246.4|42242.8|178
1727696700000|2024-09-30 11:45:00|42248.9|42245.3|42259.4|42255.8|42261.4|42257.8|42244.9|42241.3|251
1727697000000|2024-09-30 11:50:00|42258.9|42255.3|42242.9|42239.3|42261.9|42258.3|42242.9|42239.3|226
1727697300000|2024-09-30 11:55:00|42243.4|42239.8|42258.4|42254.8|42259.9|42256.3|42242.9|42239.3|181
1727697600000|2024-09-30 12:00:00|42257.9|42254.3|42259.4|42255.8|42265.4|42261.8|42253.4|42249.8|270
1727697900000|2024-09-30 12:05:00|42259.9|42256.3|42256.4|42252.8|42262.4|42258.8|42248.4|42244.8|189
1727698200000|2024-09-30 12:10:00|42257.9|42254.3|42247.4|42243.8|42261.9|42258.3|42245.4|42241.8|119
1727698500000|2024-09-30 12:15:00|42247.9|42244.3|42248.4|42244.8|42253.4|42249.8|42245.4|42241.8|190
1727698800000|2024-09-30 12:20:00|42247.9|42244.3|42247.4|42243.8|42255.4|42251.8|42245.4|42241.8|151
1727699100000|2024-09-30 12:25:00|42246.9|42243.3|42246.4|42242.8|42250.4|42246.8|42243.9|42240.3|217
1727699400000|2024-09-30 12:30:00|42245.9|42242.3|42238.4|42234.8|42247.4|42243.8|42232.4|42228.8|210
1727699700000|2024-09-30 12:35:00|42238.9|42235.3|42234.4|42230.8|42243.9|42240.3|42231.4|42227.8|291
1727700000000|2024-09-30 12:40:00|42234.9|42231.3|42241.9|42238.3|42245.9|42242.3|42226.4|42222.8|236
1727700300000|2024-09-30 12:45:00|42241.4|42237.8|42244.4|42240.8|42248.4|42244.8|42240.4|42236.8|155
1727700600000|2024-09-30 12:50:00|42244.9|42241.3|42242.4|42238.8|42249.4|42245.8|42239.4|42235.8|198
1727700900000|2024-09-30 12:55:00|42242.9|42239.3|42231.4|42227.8|42245.9|42242.3|42230.4|42226.8|243
1727701200000|2024-09-30 13:00:00|42230.4|42226.8|42229.9|42226.3|42232.9|42229.3|42214.4|42210.8|488
1727701500000|2024-09-30 13:05:00|42230.4|42226.8|42230.4|42226.8|42241.9|42238.3|42224.4|42220.8|290
1727701800000|2024-09-30 13:10:00|42232.4|42228.8|42250.9|42247.3|42252.4|42248.8|42232.4|42228.8|266
1727702100000|2024-09-30 13:15:00|42250.4|42246.8|42238.4|42234.8|42252.4|42248.8|42236.9|42233.3|165
1727702400000|2024-09-30 13:20:00|42238.9|42235.3|42232.4|42228.8|42243.4|42239.8|42229.4|42225.8|232
1727702700000|2024-09-30 13:25:00|42233.4|42229.8|42243.9|42240.3|42257.4|42253.8|42222.9|42219.3|1163
1727703000000|2024-09-30 13:30:00|42243.3|42240.9|42146.3|42143.9|42262.3|42259.9|42092.3|42089.9|9546
1727703300000|2024-09-30 13:35:00|42146.8|42144.4|42108.8|42106.4|42198.8|42196.4|42099.8|42097.4|3395
1727703600000|2024-09-30 13:40:00|42109.8|42107.4|42073.8|42071.4|42128.3|42125.9|42062.8|42060.4|2498
1727703900000|2024-09-30 13:45:00|42070.8|42068.4|42084.8|42082.4|42109.8|42107.4|42058.8|42056.4|2680
1727704200000|2024-09-30 13:50:00|42085.8|42083.4|42108.8|42106.4|42109.8|42107.4|42064.8|42062.4|1577
1727704500000|2024-09-30 13:55:00|42110.8|42108.4|42114.8|42112.4|42133.8|42131.4|42065.8|42063.4|1694
1727704800000|2024-09-30 14:00:00|42114.3|42111.9|42165.9|42163.5|42184.2|42181.8|42090.8|42088.4|2351
1727705100000|2024-09-30 14:05:00|42165.4|42163|42213.4|42211|42224.4|42222|42161.9|42159.5|1980
1727705400000|2024-09-30 14:10:00|42213.9|42211.5|42207.9|42205.5|42215.4|42213|42180.9|42178.5|1240
1727705700000|2024-09-30 14:15:00|42208.4|42206|42193.4|42191|42211.9|42209.5|42178.4|42176|1147
1727706000000|2024-09-30 14:20:00|42195.3|42192.9|42213.3|42210.9|42216.3|42213.9|42186.8|42184.4|1065
1727706300000|2024-09-30 14:25:00|42213.8|42211.4|42222.3|42219.9|42236.3|42233.9|42198.3|42195.9|1578
1727706600000|2024-09-30 14:30:00|42221.8|42219.4|42246.3|42243.9|42267.8|42265.4|42206.8|42204.4|2008
1727706900000|2024-09-30 14:35:00|42247.3|42244.9|42271.3|42268.9|42272.8|42270.4|42242.8|42240.4|1243
1727707200000|2024-09-30 14:40:00|42271.8|42269.4|42284.3|42281.9|42291.3|42288.9|42264.8|42262.4|949
1727707500000|2024-09-30 14:45:00|42283.8|42281.4|42297.8|42295.4|42315.8|42313.4|42283.3|42280.9|929
1727707800000|2024-09-30 14:50:00|42298.3|42295.9|42258.3|42255.9|42299.3|42296.9|42252.8|42250.4|1089
1727708100000|2024-09-30 14:55:00|42257.8|42255.4|42240.3|42237.9|42267.8|42265.4|42236.8|42234.4|928
1727708400000|2024-09-30 15:00:00|42243.3|42240.9|42262.3|42259.9|42268.8|42266.4|42240.3|42237.9|967
1727708700000|2024-09-30 15:05:00|42261.8|42259.4|42228.8|42226.4|42262.8|42260.4|42224.8|42222.4|832
1727709000000|2024-09-30 15:10:00|42229.3|42226.9|42263.8|42261.4|42265.3|42262.9|42228.3|42225.9|674
1727709300000|2024-09-30 15:15:00|42263.3|42260.9|42238.8|42236.4|42268.3|42265.9|42232.3|42229.9|792
1727709600000|2024-09-30 15:20:00|42240.3|42237.9|42231.3|42228.9|42254.8|42252.4|42229.3|42226.9|702
1727709900000|2024-09-30 15:25:00|42231.8|42229.4|42189.3|42186.9|42233.8|42231.4|42181.8|42179.4|1377
1727710200000|2024-09-30 15:30:00|42189.8|42187.4|42191.3|42188.9|42208.8|42206.4|42180.3|42177.9|955
1727710500000|2024-09-30 15:35:00|42191.8|42189.4|42170.8|42168.4|42196.3|42193.9|42168.8|42166.4|850
1727710800000|2024-09-30 15:40:00|42170.2|42167.8|42182.2|42179.8|42190.7|42188.3|42150.2|42147.8|1128
1727711100000|2024-09-30 15:45:00|42180.7|42178.3|42173.7|42171.3|42191.7|42189.3|42164.7|42162.3|484
1727711400000|2024-09-30 15:50:00|42174.2|42171.8|42189.7|42187.3|42190.7|42188.3|42168.7|42166.3|483
1727711700000|2024-09-30 15:55:00|42190.2|42187.8|42203.2|42200.8|42209.7|42207.3|42188.7|42186.3|639
1727712000000|2024-09-30 16:00:00|42202.7|42200.3|42209.2|42206.8|42215.7|42213.3|42194.7|42192.3|544
1727712300000|2024-09-30 16:05:00|42208.7|42206.3|42214.7|42212.3|42241.2|42238.8|42205.2|42202.8|941
1727712600000|2024-09-30 16:10:00|42215.2|42212.8|42216.7|42214.3|42231.2|42228.8|42191.7|42189.3|691
1727712900000|2024-09-30 16:15:00|42216.2|42213.8|42208.2|42205.8|42222.7|42220.3|42201.7|42199.3|550
1727713200000|2024-09-30 16:20:00|42206.7|42204.3|42211.7|42209.3|42225.7|42223.3|42200.2|42197.8|757
1727713500000|2024-09-30 16:25:00|42211.2|42208.8|42208.2|42205.8|42218.7|42216.3|42204.2|42201.8|297
1727713800000|2024-09-30 16:30:00|42208.7|42206.3|42201.7|42199.3|42215.2|42212.8|42198.7|42196.3|331
1727714100000|2024-09-30 16:35:00|42201.2|42198.8|42212.2|42209.8|42220.2|42217.8|42201.2|42198.8|387
1727714400000|2024-09-30 16:40:00|42211.7|42209.3|42201.2|42198.8|42212.2|42209.8|42196.7|42194.3|280
1727714700000|2024-09-30 16:45:00|42201.7|42199.3|42193.7|42191.3|42215.2|42212.8|42190.2|42187.8|294
1727715000000|2024-09-30 16:50:00|42194.2|42191.8|42200.7|42198.3|42203.7|42201.3|42184.7|42182.3|327
1727715300000|2024-09-30 16:55:00|42201.2|42198.8|42206.7|42204.3|42212.2|42209.8|42199.7|42197.3|260
1727715600000|2024-09-30 17:00:00|42206.2|42203.8|42185.7|42183.3|42206.7|42204.3|42185.7|42183.3|325
1727715900000|2024-09-30 17:05:00|42186.2|42183.8|42205.7|42203.3|42210.7|42208.3|42184.7|42182.3|266
1727716200000|2024-09-30 17:10:00|42206.2|42203.8|42185.7|42183.3|42213.7|42211.3|42176.7|42174.3|1069
1727716500000|2024-09-30 17:15:00|42185.2|42182.8|42199.7|42197.3|42208.2|42205.8|42176.2|42173.8|484
1727716800000|2024-09-30 17:20:00|42199.2|42196.8|42192.7|42190.3|42211.7|42209.3|42191.7|42189.3|465
1727717100000|2024-09-30 17:25:00|42192.2|42189.8|42171.2|42168.8|42198.2|42195.8|42169.7|42167.3|552
1727717400000|2024-09-30 17:30:00|42169.2|42166.8|42173.7|42171.3|42184.2|42181.8|42160.7|42158.3|682
1727717700000|2024-09-30 17:35:00|42173.2|42170.8|42196.2|42193.8|42200.7|42198.3|42171.2|42168.8|429
1727718000000|2024-09-30 17:40:00|42197.2|42194.8|42197.2|42194.8|42207.2|42204.8|42192.7|42190.3|351
1727718300000|2024-09-30 17:45:00|42197.7|42195.3|42187.7|42185.3|42197.7|42195.3|42176.7|42174.3|306
1727718600000|2024-09-30 17:50:00|42187.2|42184.8|42170.7|42168.3|42192.7|42190.3|42170.7|42168.3|403
1727718900000|2024-09-30 17:55:00|42170.2|42167.8|42185.7|42183.3|42194.2|42191.8|42152.7|42150.3|1452
1727719200000|2024-09-30 18:00:00|42185.2|42182.8|42176.7|42174.3|42187.7|42185.3|42164.2|42161.8|389
1727719500000|2024-09-30 18:05:00|42175.7|42173.3|42165.7|42163.3|42182.2|42179.8|42140.7|42138.3|910
1727719800000|2024-09-30 18:10:00|42165.2|42162.8|42108.2|42105.8|42165.2|42162.8|42095.7|42093.3|1982
1727720100000|2024-09-30 18:15:00|42107.2|42104.8|42034.2|42031.8|42107.7|42105.3|42033.7|42031.3|3438
1727720400000|2024-09-30 18:20:00|42033.2|42030.8|41954.7|41952.3|42033.7|42031.3|41914.7|41912.3|5304
1727720700000|2024-09-30 18:25:00|41955.7|41953.3|42016.2|42013.8|42020.2|42017.8|41926.2|41923.8|3954
1727721000000|2024-09-30 18:30:00|42015.7|42013.3|42041.7|42039.3|42065.7|42063.3|41976.7|41974.3|2227
1727721300000|2024-09-30 18:35:00|42042.2|42039.8|42098.7|42096.3|42111.7|42109.3|42038.2|42035.8|2249
1727721600000|2024-09-30 18:40:00|42098.2|42095.8|42135.2|42132.8|42135.7|42133.3|42095.7|42093.3|2301
1727721900000|2024-09-30 18:45:00|42135.7|42133.3|42139.5|42137.1|42163.7|42161.3|42130.1|42127.7|1491
1727722200000|2024-09-30 18:50:00|42140|42137.6|42159|42156.6|42162.5|42160.1|42116.5|42114.1|910
1727722500000|2024-09-30 18:55:00|42158.5|42156.1|42114.5|42112.1|42160.5|42158.1|42111.5|42109.1|653
1727722800000|2024-09-30 19:00:00|42115.5|42113.1|42113|42110.6|42115.5|42113.1|42070.5|42068.1|1383
1727723100000|2024-09-30 19:05:00|42112.5|42110.1|42117|42114.6|42137.5|42135.1|42108.5|42106.1|452
1727723400000|2024-09-30 19:10:00|42116.5|42114.1|42120.5|42118.1|42131.5|42129.1|42097|42094.6|425
1727723700000|2024-09-30 19:15:00|42121|42118.6|42158|42155.6|42167.5|42165.1|42114|42111.6|747
1727724000000|2024-09-30 19:20:00|42158.5|42156.1|42153.5|42151.1|42170.5|42168.1|42141.5|42139.1|951
1727724300000|2024-09-30 19:25:00|42152.5|42150.1|42159|42156.6|42167|42164.6|42143.5|42141.1|814
1727724600000|2024-09-30 19:30:00|42158.5|42156.1|42164.5|42162.1|42195|42192.6|42148|42145.6|1199
1727724900000|2024-09-30 19:35:00|42164|42161.6|42215.5|42213.1|42221.5|42219.1|42161|42158.6|1366
1727725200000|2024-09-30 19:40:00|42216.7|42214.3|42252.2|42249.8|42256.7|42254.3|42203.2|42200.8|1429
1727725500000|2024-09-30 19:45:00|42251.7|42249.3|42276.7|42274.3|42298.7|42296.3|42245.7|42243.3|2307
1727725800000|2024-09-30 19:50:00|42276.2|42273.8|42309.7|42307.3|42342.7|42340.3|42258.2|42255.8|3355
1727726100000|2024-09-30 19:55:00|42308.7|42306.3|42328.2|42325.8|42345.7|42343.3|42296.7|42294.3|5845
1727726400000|2024-09-30 20:00:00|42329.4|42324.6|42283.4|42278.6|42329.4|42324.6|42279.4|42274.6|1971
1727726700000|2024-09-30 20:05:00|42282.9|42278.1|42272.4|42267.6|42290.9|42286.1|42270.4|42265.6|460
1727727000000|2024-09-30 20:10:00|42272.9|42268.1|42273.9|42269.1|42289.9|42285.1|42271.4|42266.6|279
1727727300000|2024-09-30 20:15:00|42273.4|42268.6|42284.4|42279.6|42287.4|42282.6|42272.9|42268.1|78
1727727600000|2024-09-30 20:20:00|42283.9|42279.1|42299.9|42295.1|42299.9|42295.1|42283.4|42278.6|81
1727727900000|2024-09-30 20:25:00|42299.4|42294.6|42309.9|42305.1|42314.9|42310.1|42292.4|42287.6|142
1727728200000|2024-09-30 20:30:00|42309.4|42304.6|42301.4|42296.6|42312.9|42308.1|42299.9|42295.1|154
1727728500000|2024-09-30 20:35:00|42301.9|42297.1|42304.9|42300.1|42309.4|42304.6|42299.4|42294.6|81
1727728800000|2024-09-30 20:40:00|42305.4|42300.6|42300.9|42296.1|42305.9|42301.1|42297.4|42292.6|27
1727729100000|2024-09-30 20:45:00|42300.4|42295.6|42289.9|42285.1|42300.4|42295.6|42288.9|42284.1|89
1727729400000|2024-09-30 20:50:00|42289.4|42284.6|42290.4|42285.6|42293.9|42289.1|42286.9|42282.1|55
1727729700000|2024-09-30 20:55:00|42289.9|42285.1|42272.9|42263.1|42292.9|42288.1|42269.4|42263.1|131
1727733600000|2024-09-30 22:00:00|42279.9|42275.1|42273.4|42268.6|42284.4|42279.6|42271.9|42267.1|89
1727733900000|2024-09-30 22:05:00|42273.9|42269.1|42259.4|42254.6|42274.9|42270.1|42250.9|42246.1|98
1727734200000|2024-09-30 22:10:00|42259.9|42255.1|42254.9|42250.1|42260.4|42255.6|42250.4|42245.6|40
1727734500000|2024-09-30 22:15:00|42254.4|42249.6|42256.9|42252.1|42256.9|42252.1|42243.9|42239.1|85
1727734800000|2024-09-30 22:20:00|42255.4|42250.6|42257.9|42253.1|42258.4|42253.6|42250.4|42245.6|39
1727735100000|2024-09-30 22:25:00|42258.4|42253.6|42269.4|42264.6|42277.9|42273.1|42257.9|42253.1|135
1727735400000|2024-09-30 22:30:00|42268.9|42264.1|42271.9|42267.1|42273.9|42269.1|42261.4|42256.6|59
1727735700000|2024-09-30 22:35:00|42272.4|42267.6|42278.9|42274.1|42283.4|42278.6|42272.4|42267.6|87
1727736000000|2024-09-30 22:40:00|42279.4|42274.6|42271.9|42267.1|42282.9|42278.1|42268.9|42264.1|43
1727736300000|2024-09-30 22:45:00|42272.4|42267.6|42272.4|42267.6|42275.9|42271.1|42266.9|42262.1|35
1727736600000|2024-09-30 22:50:00|42272.9|42268.1|42274.9|42270.1|42277.9|42273.1|42272.9|42268.1|35
1727736900000|2024-09-30 22:55:00|42274.4|42269.6|42270.9|42266.1|42276.9|42272.1|42269.9|42265.1|19
1727737200000|2024-09-30 23:00:00|42271.4|42266.6|42258.9|42254.1|42271.4|42266.6|42258.4|42253.6|43
1727737500000|2024-09-30 23:05:00|42259.4|42254.6|42260.9|42256.1|42265.4|42260.6|42252.9|42248.1|82
1727737800000|2024-09-30 23:10:00|42260.4|42255.6|42264.4|42259.6|42266.9|42262.1|42257.4|42252.6|34
1727738100000|2024-09-30 23:15:00|42263.9|42259.1|42258.9|42254.1|42267.4|42262.6|42258.9|42254.1|28
1727738400000|2024-09-30 23:20:00|42259.4|42254.6|42257.4|42252.6|42262.4|42257.6|42254.9|42250.1|22
1727738700000|2024-09-30 23:25:00|42256.9|42252.1|42252.9|42248.1|42256.9|42252.1|42248.9|42244.1|15
1727739000000|2024-09-30 23:30:00|42252.4|42247.6|42254.4|42249.6|42255.9|42251.1|42248.9|42244.1|46
1727739300000|2024-09-30 23:35:00|42254.9|42250.1|42256.9|42252.1|42258.4|42253.6|42253.9|42249.1|25
1727739600000|2024-09-30 23:40:00|42257.9|42253.1|42261.9|42257.1|42262.4|42257.6|42256.9|42252.1|46
1727739900000|2024-09-30 23:45:00|42261.4|42256.6|42255.9|42251.1|42262.9|42258.1|42255.4|42250.6|18
1727740200000|2024-09-30 23:50:00|42255.4|42250.6|42264.9|42260.1|42266.4|42261.6|42255.4|42250.6|44
1727740500000|2024-09-30 23:55:00|42264.4|42259.6|42272.9|42268.1|42274.9|42270.1|42263.9|42259.1|62
1727740800000|2024-10-01 00:00:00|42271.9|42267.1|42270.9|42266.1|42285.4|42280.6|42261.9|42257.1|88
1727741100000|2024-10-01 00:05:00|42269.9|42265.1|42286.4|42281.6|42286.4|42281.6|42269.9|42265.1|84
1727741400000|2024-10-01 00:10:00|42285.9|42281.1|42278.9|42274.1|42289.4|42284.6|42278.4|42273.6|28
1727741700000|2024-10-01 00:15:00|42279.4|42274.6|42257.4|42252.6|42279.4|42274.6|42252.4|42247.6|61
1727742000000|2024-10-01 00:20:00|42257.9|42253.1|42277.3|42272.5|42277.8|42273|42256.4|42251.6|21
1727742300000|2024-10-01 00:25:00|42276.8|42272|42288.3|42283.5|42291.8|42287|42274.8|42270|44
1727742600000|2024-10-01 00:30:00|42287.8|42283|42291.8|42287|42292.8|42288|42286.8|42282|21
1727742900000|2024-10-01 00:35:00|42291.3|42286.5|42290.8|42286|42297.8|42293|42289.3|42284.5|43
1727743200000|2024-10-01 00:40:00|42291.3|42286.5|42287.3|42282.5|42293.8|42289|42284.3|42279.5|27
1727743500000|2024-10-01 00:45:00|42287.8|42283|42306.3|42301.5|42312.8|42308|42286.8|42282|79
1727743800000|2024-10-01 00:50:00|42306.8|42302|42302.8|42298|42308.8|42304|42301.3|42296.5|48
1727744100000|2024-10-01 00:55:00|42303.3|42298.5|42302.3|42297.5|42308.8|42304|42300.8|42296|80
1727744400000|2024-10-01 01:00:00|42302.8|42298|42304.3|42299.5|42306.3|42301.5|42300.8|42296|28
1727744700000|2024-10-01 01:05:00|42303.8|42299|42305.8|42301|42309.3|42304.5|42303.3|42298.5|34
1727745000000|2024-10-01 01:10:00|42306.3|42301.5|42305.8|42301|42312.3|42307.5|42304.8|42300|42
1727745300000|2024-10-01 01:15:00|42306.3|42301.5|42307.8|42303|42310.8|42306|42305.8|42301|32
1727745600000|2024-10-01 01:20:00|42308.3|42303.5|42311.3|42306.5|42311.3|42306.5|42306.3|42301.5|18
1727745900000|2024-10-01 01:25:00|42311.8|42307|42321.8|42317|42325.8|42321|42311.3|42306.5|120
1727746200000|2024-10-01 01:30:00|42322.3|42317.5|42326.8|42322|42331.8|42327|42320.3|42315.5|82
1727746500000|2024-10-01 01:35:00|42326.3|42321.5|42327.3|42322.5|42335.8|42331|42324.8|42320|45
1727746800000|2024-10-01 01:40:00|42327.8|42323|42327.8|42323|42332.8|42328|42327.3|42322.5|41
1727747100000|2024-10-01 01:45:00|42327.3|42322.5|42328.8|42324|42336.8|42332|42322.8|42318|72
1727747400000|2024-10-01 01:50:00|42329.3|42324.5|42332.8|42328|42336.8|42332|42328.8|42324|53
1727747700000|2024-10-01 01:55:00|42333.3|42328.5|42336.8|42332|42338.8|42334|42328.3|42323.5|103
1727748000000|2024-10-01 02:00:00|42337.3|42332.5|42325.8|42321|42340.8|42336|42325.3|42320.5|64
1727748300000|2024-10-01 02:05:00|42326.3|42321.5|42324.8|42320|42327.8|42323|42324.3|42319.5|69
1727748600000|2024-10-01 02:10:00|42325.3|42320.5|42324.8|42320|42330.3|42325.5|42323.3|42318.5|38
1727748900000|2024-10-01 02:15:00|42325.3|42320.5|42327.8|42323|42328.8|42324|42324.8|42320|40
1727749200000|2024-10-01 02:20:00|42327.3|42322.5|42327.8|42323|42330.3|42325.5|42324.8|42320|51
1727749500000|2024-10-01 02:25:00|42327.3|42322.5|42326.8|42322|42329.3|42324.5|42323.8|42319|47
1727749800000|2024-10-01 02:30:00|42326.3|42321.5|42323.8|42319|42326.8|42322|42322.3|42317.5|31
1727750100000|2024-10-01 02:35:00|42323.3|42318.5|42323.8|42319|42323.8|42319|42318.3|42313.5|30
1727750400000|2024-10-01 02:40:00|42324.3|42319.5|42323.8|42319|42326.8|42322|42323.3|42318.5|33
1727750700000|2024-10-01 02:45:00|42324.3|42319.5|42322.8|42318|42325.8|42321|42322.3|42317.5|10
1727751000000|2024-10-01 02:50:00|42323.3|42318.5|42324.8|42320|42325.8|42321|42322.8|42318|25
1727751300000|2024-10-01 02:55:00|42324.3|42319.5|42319.8|42315|42324.3|42319.5|42314.8|42310|54
1727751600000|2024-10-01 03:00:00|42320.3|42315.5|42317.8|42313|42323.8|42319|42317.3|42312.5|36
1727751900000|2024-10-01 03:05:00|42317.3|42312.5|42317.8|42313|42320.3|42315.5|42316.3|42311.5|27
1727752200000|2024-10-01 03:10:00|42318.3|42313.5|42315.8|42311|42319.8|42315|42314.8|42310|21
1727752500000|2024-10-01 03:15:00|42315.3|42310.5|42314.8|42310|42316.8|42312|42313.8|42309|26
1727752800000|2024-10-01 03:20:00|42314.3|42309.5|42310.8|42306|42314.8|42310|42307.8|42303|44
1727753100000|2024-10-01 03:25:00|42310.3|42305.5|42307.8|42303|42311.8|42307|42305.8|42301|41
1727753400000|2024-10-01 03:30:00|42308.3|42303.5|42312.8|42308|42314.8|42310|42307.8|42303|53
1727753700000|2024-10-01 03:35:00|42313.3|42308.5|42312.8|42308|42315.8|42311|42310.8|42306|12
1727754000000|2024-10-01 03:40:00|42311.8|42307|42316.8|42312|42317.8|42313|42309.3|42304.5|34
1727754300000|2024-10-01 03:45:00|42317.3|42312.5|42314.8|42310|42320.8|42316|42314.3|42309.5|27
1727754600000|2024-10-01 03:50:00|42315.3|42310.5|42315.8|42311|42317.8|42313|42309.8|42305|48
1727754900000|2024-10-01 03:55:00|42316.3|42311.5|42315.8|42311|42316.8|42312|42313.8|42309|21
1727755200000|2024-10-01 04:00:00|42316.3|42311.5|42313.8|42309|42316.3|42311.5|42310.3|42305.5|27
1727755500000|2024-10-01 04:05:00|42314.3|42309.5|42314.8|42310|42318.3|42313.5|42312.8|42308|6
1727755800000|2024-10-01 04:10:00|42314.3|42309.5|42310.8|42306|42314.8|42310|42310.3|42305.5|47
1727756100000|2024-10-01 04:15:00|42310.3|42305.5|42313.8|42309|42314.3|42309.5|42307.3|42302.5|45
1727756400000|2024-10-01 04:20:00|42314.3|42309.5|42312.8|42308|42315.8|42311|42311.8|42307|20
1727756700000|2024-10-01 04:25:00|42313.3|42308.5|42314.8|42310|42318.8|42314|42313.3|42308.5|17
1727757000000|2024-10-01 04:30:00|42314.3|42309.5|42308.8|42304|42315.8|42311|42304.3|42299.5|34
1727757300000|2024-10-01 04:35:00|42309.3|42304.5|42308.8|42304|42311.8|42307|42304.3|42299.5|32
1727757600000|2024-10-01 04:40:00|42308.3|42303.5|42304.8|42300|42309.8|42305|42304.3|42299.5|17
1727757900000|2024-10-01 04:45:00|42305.3|42300.5|42305.8|42301|42307.8|42303|42304.3|42299.5|11
1727758200000|2024-10-01 04:50:00|42305.3|42300.5|42304.8|42300|42306.8|42302|42303.8|42299|17
1727758500000|2024-10-01 04:55:00|42304.3|42299.5|42305.8|42301|42307.8|42303|42304.3|42299.5|18
1727758800000|2024-10-01 05:00:00|42305.3|42300.5|42303.8|42299|42306.8|42302|42302.8|42298|21
1727759100000|2024-10-01 05:05:00|42303.3|42298.5|42302.8|42298|42303.8|42299|42295.8|42291|32
1727759400000|2024-10-01 05:10:00|42302.3|42297.5|42301.8|42297|42302.8|42298|42299.8|42295|41
1727759700000|2024-10-01 05:15:00|42301.3|42296.5|42294.8|42290|42301.8|42297|42294.8|42290|29
1727760000000|2024-10-01 05:20:00|42294.3|42289.5|42303.8|42299|42303.8|42299|42292.8|42288|58
1727760300000|2024-10-01 05:25:00|42303.3|42298.5|42305.3|42300.5|42305.3|42300.5|42299.8|42295|27
1727760600000|2024-10-01 05:30:00|42304.8|42300|42308.8|42304|42310.8|42306|42303.8|42299|20
1727760900000|2024-10-01 05:35:00|42309.3|42304.5|42296.3|42291.5|42309.3|42304.5|42293.3|42288.5|42
1727761200000|2024-10-01 05:40:00|42295.8|42291|42290.8|42286|42295.8|42291|42285.8|42281|68
1727761500000|2024-10-01 05:45:00|42291.3|42286.5|42294.8|42290|42294.8|42290|42286.8|42282|61
1727761800000|2024-10-01 05:50:00|42294.3|42289.5|42302.8|42298|42308.3|42303.5|42293.8|42289|42
1727762100000|2024-10-01 05:55:00|42302.3|42297.5|42289.3|42284.5|42302.3|42297.5|42284.8|42280|76
1727762400000|2024-10-01 06:00:00|42288.7|42285.1|42294.2|42290.6|42295.7|42292.1|42282.7|42279.1|141
1727762700000|2024-10-01 06:05:00|42295.2|42291.6|42296.2|42292.6|42299.7|42296.1|42292.7|42289.1|75
1727763000000|2024-10-01 06:10:00|42296.7|42293.1|42303.2|42299.6|42305.2|42301.6|42296.7|42293.1|51
1727763300000|2024-10-01 06:15:00|42304.2|42300.6|42316.2|42312.6|42319.2|42315.6|42302.2|42298.6|70
1727763600000|2024-10-01 06:20:00|42314.7|42311.1|42311.7|42308.1|42315.2|42311.6|42310.2|42306.6|48
1727763900000|2024-10-01 06:25:00|42312.2|42308.6|42320.2|42316.6|42320.7|42317.1|42312.2|42308.6|57
1727764200000|2024-10-01 06:30:00|42319.7|42316.1|42323.2|42319.6|42325.2|42321.6|42318.2|42314.6|78
1727764500000|2024-10-01 06:35:00|42323.7|42320.1|42325.2|42321.6|42327.2|42323.6|42322.2|42318.6|51
1727764800000|2024-10-01 06:40:00|42324.2|42320.6|42313.7|42310.1|42325.2|42321.6|42313.2|42309.6|77
1727765100000|2024-10-01 06:45:00|42313.2|42309.6|42317.2|42313.6|42319.7|42316.1|42312.2|42308.6|41
1727765400000|2024-10-01 06:50:00|42316.7|42313.1|42309.2|42305.6|42320.2|42316.6|42308.2|42304.6|63
1727765700000|2024-10-01 06:55:00|42308.7|42305.1|42301.2|42297.6|42309.2|42305.6|42296.2|42292.6|123
1727766000000|2024-10-01 07:00:00|42299.2|42295.6|42291.2|42287.6|42299.2|42295.6|42276.7|42273.1|264
1727766300000|2024-10-01 07:05:00|42291.7|42288.1|42248.7|42245.1|42292.7|42289.1|42248.2|42244.6|179
1727766600000|2024-10-01 07:10:00|42249.2|42245.6|42215.2|42211.6|42250.7|42247.1|42214.2|42210.6|277
1727766900000|2024-10-01 07:15:00|42219.2|42215.6|42212.2|42208.6|42224.2|42220.6|42207.2|42203.6|187
1727767200000|2024-10-01 07:20:00|42214.2|42210.6|42237.7|42234.1|42246.7|42243.1|42211.7|42208.1|184
1727767500000|2024-10-01 07:25:00|42238.2|42234.6|42256.2|42252.6|42265.2|42261.6|42238.2|42234.6|150
1727767800000|2024-10-01 07:30:00|42255.7|42252.1|42249.2|42245.6|42269.2|42265.6|42242.7|42239.1|96
1727768100000|2024-10-01 07:35:00|42249.7|42246.1|42270.2|42266.6|42271.2|42267.6|42249.2|42245.6|81
1727768400000|2024-10-01 07:40:00|42269.7|42266.1|42275.7|42272.1|42277.2|42273.6|42262.7|42259.1|69
1727768700000|2024-10-01 07:45:00|42275.2|42271.6|42269.7|42266.1|42276.2|42272.6|42268.2|42264.6|44
1727769000000|2024-10-01 07:50:00|42273.2|42269.6|42270.7|42267.1|42277.2|42273.6|42266.2|42262.6|80
1727769300000|2024-10-01 07:55:00|42271.2|42267.6|42269.7|42266.1|42274.7|42271.1|42263.2|42259.6|36
1727769600000|2024-10-01 08:00:00|42269.2|42265.6|42247.7|42244.1|42273.2|42269.6|42247.2|42243.6|164
1727769900000|2024-10-01 08:05:00|42247.2|42243.6|42243.7|42240.1|42254.2|42250.6|42242.2|42238.6|186
1727770200000|2024-10-01 08:10:00|42244.2|42240.6|42234.2|42230.6|42249.7|42246.1|42229.7|42226.1|112
1727770500000|2024-10-01 08:15:00|42233.7|42230.1|42242.2|42238.6|42249.7|42246.1|42225.7|42222.1|133
1727770800000|2024-10-01 08:20:00|42243.7|42240.1|42233.2|42229.6|42252.2|42248.6|42232.2|42228.6|111
1727771100000|2024-10-01 08:25:00|42233.7|42230.1|42245.7|42242.1|42247.7|42244.1|42233.7|42230.1|83
1727771400000|2024-10-01 08:30:00|42245.2|42241.6|42258.2|42254.6|42263.2|42259.6|42243.7|42240.1|89
1727771700000|2024-10-01 08:35:00|42258.7|42255.1|42235.2|42231.6|42262.2|42258.6|42235.2|42231.6|155
1727772000000|2024-10-01 08:40:00|42233.2|42229.6|42240.2|42236.6|42250.7|42247.1|42233.2|42229.6|164
1727772300000|2024-10-01 08:45:00|42239.7|42236.1|42234.2|42230.6|42243.2|42239.6|42228.7|42225.1|80
1727772600000|2024-10-01 08:50:00|42234.7|42231.1|42222.7|42219.1|42235.2|42231.6|42218.7|42215.1|98
1727772900000|2024-10-01 08:55:00|42222.2|42218.6|42226.2|42222.6|42231.7|42228.1|42217.7|42214.1|87
1727773200000|2024-10-01 09:00:00|42225.7|42222.1|42220.7|42217.1|42227.2|42223.6|42213.2|42209.6|122
1727773500000|2024-10-01 09:05:00|42221.2|42217.6|42214.2|42210.6|42222.7|42219.1|42207.2|42203.6|106
1727773800000|2024-10-01 09:10:00|42213.7|42210.1|42205.7|42202.1|42215.2|42211.6|42205.7|42202.1|103
1727774100000|2024-10-01 09:15:00|42206.2|42202.6|42206.7|42203.1|42218.7|42215.1|42205.7|42202.1|99
1727774400000|2024-10-01 09:20:00|42207.2|42203.6|42203.2|42199.6|42211.2|42207.6|42201.2|42197.6|79
1727774700000|2024-10-01 09:25:00|42205.2|42201.6|42217.2|42213.6|42221.2|42217.6|42202.2|42198.6|86
1727775000000|2024-10-01 09:30:00|42217.7|42214.1|42222.2|42218.6|42222.2|42218.6|42211.2|42207.6|59
1727775300000|2024-10-01 09:35:00|42221.7|42218.1|42211.2|42207.6|42222.2|42218.6|42210.7|42207.1|39
1727775600000|2024-10-01 09:40:00|42210.7|42207.1|42210.2|42206.6|42213.2|42209.6|42200.7|42197.1|53
1727775900000|2024-10-01 09:45:00|42211.2|42207.6|42210.7|42207.1|42214.2|42210.6|42205.2|42201.6|44
1727776200000|2024-10-01 09:50:00|42211.2|42207.6|42217.7|42214.1|42223.7|42220.1|42209.2|42205.6|48
1727776500000|2024-10-01 09:55:00|42217.2|42213.6|42217.2|42213.6|42223.2|42219.6|42214.2|42210.6|45
1727776800000|2024-10-01 10:00:00|42217.7|42214.1|42213.2|42209.6|42220.2|42216.6|42204.2|42200.6|80
1727777100000|2024-10-01 10:05:00|42211.7|42208.1|42182.2|42178.6|42217.7|42214.1|42171.2|42167.6|1108
1727777400000|2024-10-01 10:10:00|42181.7|42178.1|42199.2|42195.6|42199.2|42195.6|42179.2|42175.6|406
1727777700000|2024-10-01 10:15:00|42198.7|42195.1|42203.2|42199.6|42207.7|42204.1|42197.2|42193.6|123
1727778000000|2024-10-01 10:20:00|42202.7|42199.1|42212.7|42209.1|42216.2|42212.6|42200.7|42197.1|72
1727778300000|2024-10-01 10:25:00|42213.2|42209.6|42225.2|42221.6|42228.2|42224.6|42209.2|42205.6|110
1727778600000|2024-10-01 10:30:00|42224.7|42221.1|42215.2|42211.6|42224.7|42221.1|42209.2|42205.6|66
1727778900000|2024-10-01 10:35:00|42214.7|42211.1|42213.2|42209.6|42216.2|42212.6|42206.2|42202.6|58
1727779200000|2024-10-01 10:40:00|42212.7|42209.1|42205.7|42202.1|42215.2|42211.6|42202.2|42198.6|58
1727779500000|2024-10-01 10:45:00|42206.2|42202.6|42209.2|42205.6|42209.2|42205.6|42202.2|42198.6|52
1727779800000|2024-10-01 10:50:00|42208.7|42205.1|42214.7|42211.1|42218.7|42215.1|42200.2|42196.6|102
1727780100000|2024-10-01 10:55:00|42214.2|42210.6|42227.2|42223.6|42232.2|42228.6|42209.2|42205.6|160
1727780400000|2024-10-01 11:00:00|42226.7|42223.1|42252.7|42249.1|42252.7|42249.1|42226.2|42222.6|209
1727780700000|2024-10-01 11:05:00|42252.2|42248.6|42258.7|42255.1|42263.2|42259.6|42250.2|42246.6|212
1727781000000|2024-10-01 11:10:00|42259.2|42255.6|42255.7|42252.1|42264.7|42261.1|42249.2|42245.6|86
1727781300000|2024-10-01 11:15:00|42255.2|42251.6|42247.2|42243.6|42257.2|42253.6|42238.2|42234.6|109
1727781600000|2024-10-01 11:20:00|42247.7|42244.1|42234.2|42230.6|42249.2|42245.6|42233.2|42229.6|77
1727781900000|2024-10-01 11:25:00|42233.7|42230.1|42238.7|42235.1|42239.2|42235.6|42233.7|42230.1|50
1727782200000|2024-10-01 11:30:00|42238.2|42234.6|42234.2|42230.6|42245.2|42241.6|42232.7|42229.1|75
1727782500000|2024-10-01 11:35:00|42233.7|42230.1|42226.2|42222.6|42238.2|42234.6|42222.7|42219.1|85
1727782800000|2024-10-01 11:40:00|42225.7|42222.1|42223.2|42219.6|42232.2|42228.6|42223.2|42219.6|96
1727783100000|2024-10-01 11:45:00|42222.7|42219.1|42220.2|42216.6|42228.2|42224.6|42219.2|42215.6|81
1727783400000|2024-10-01 11:50:00|42220.7|42217.1|42228.2|42224.6|42232.7|42229.1|42216.2|42212.6|81
1727783700000|2024-10-01 11:55:00|42227.7|42224.1|42225.2|42221.6|42228.7|42225.1|42223.2|42219.6|73
1727784000000|2024-10-01 12:00:00|42223.7|42220.1|42236.2|42232.6|42237.7|42234.1|42219.2|42215.6|135
1727784300000|2024-10-01 12:05:00|42234.2|42230.6|42241.2|42237.6|42242.2|42238.6|42224.7|42221.1|130
1727784600000|2024-10-01 12:10:00|42240.2|42236.6|42235.2|42231.6|42243.2|42239.6|42234.2|42230.6|117
1727784900000|2024-10-01 12:15:00|42234.7|42231.1|42225.2|42221.6|42234.7|42231.1|42217.2|42213.6|124
1727785200000|2024-10-01 12:20:00|42225.7|42222.1|42226.2|42222.6|42232.2|42228.6|42217.2|42213.6|136
1727785500000|2024-10-01 12:25:00|42226.7|42223.1|42215.2|42211.6|42234.2|42230.6|42215.2|42211.6|115
1727785800000|2024-10-01 12:30:00|42216.2|42212.6|42204.2|42200.6|42218.7|42215.1|42203.2|42199.6|305
1727786100000|2024-10-01 12:35:00|42203.7|42200.1|42200.2|42196.6|42210.2|42206.6|42197.2|42193.6|180
1727786400000|2024-10-01 12:40:00|42198.7|42195.1|42202.2|42198.6|42210.7|42207.1|42195.2|42191.6|277
1727786700000|2024-10-01 12:45:00|42201.7|42198.1|42205.2|42201.6|42207.7|42204.1|42195.2|42191.6|145
1727787000000|2024-10-01 12:50:00|42205.7|42202.1|42210.2|42206.6|42211.2|42207.6|42202.2|42198.6|126
1727787300000|2024-10-01 12:55:00|42211.2|42207.6|42216.2|42212.6|42216.2|42212.6|42207.2|42203.6|225
1727787600000|2024-10-01 13:00:00|42214.7|42211.1|42213.2|42209.6|42216.2|42212.6|42203.2|42199.6|257
1727787900000|2024-10-01 13:05:00|42213.7|42210.1|42226.2|42222.6|42230.2|42226.6|42212.2|42208.6|221
1727788200000|2024-10-01 13:10:00|42227.2|42223.6|42231.7|42228.1|42233.7|42230.1|42222.7|42219.1|193
1727788500000|2024-10-01 13:15:00|42231.2|42227.6|42214.2|42210.6|42232.2|42228.6|42210.7|42207.1|282
1727788800000|2024-10-01 13:20:00|42213.2|42209.6|42230.2|42226.6|42236.2|42232.6|42213.2|42209.6|301
1727789100000|2024-10-01 13:25:00|42230.7|42227.1|42267.2|42263.6|42268.2|42264.6|42230.7|42227.1|734
1727789400000|2024-10-01 13:30:00|42266.6|42264.2|42084.1|42081.7|42287.1|42284.7|42070.6|42068.2|8407
1727789700000|2024-10-01 13:35:00|42083.6|42081.2|42089.6|42087.2|42109.6|42107.2|42004.6|42002.2|4355
1727790000000|2024-10-01 13:40:00|42089.1|42086.7|42076.1|42073.7|42138.6|42136.2|42046.1|42043.7|3037
1727790300000|2024-10-01 13:45:00|42075.6|42073.2|42045.1|42042.7|42077.1|42074.7|42004.6|42002.2|5060
1727790600000|2024-10-01 13:50:00|42045.5|42043.1|42085.5|42083.1|42101|42098.6|42021.5|42019.1|2680
1727790900000|2024-10-01 13:55:00|42085|42082.6|42107.5|42105.1|42118|42115.6|42044.5|42042.1|2799
1727791200000|2024-10-01 14:00:00|42106|42103.6|42117.5|42115.1|42157.5|42155.1|42044.5|42042.1|5466
1727791500000|2024-10-01 14:05:00|42119|42116.6|41997|41994.6|42121|42118.6|41997|41994.6|4009
1727791800000|2024-10-01 14:10:00|41995|41992.6|41988.5|41986.1|42029|42026.6|41938|41935.6|5327
1727792100000|2024-10-01 14:15:00|41989|41986.6|41964|41961.6|42008.5|42006.1|41956|41953.6|2019
1727792400000|2024-10-01 14:20:00|41966|41963.6|42034|42031.6|42080|42077.6|41961|41958.6|3917
1727792700000|2024-10-01 14:25:00|42033.5|42031.1|42018.5|42016.1|42045|42042.6|41957|41954.6|2939
1727793000000|2024-10-01 14:30:00|42019|42016.6|42025.5|42023.1|42054|42051.6|41961|41958.6|2563
1727793300000|2024-10-01 14:35:00|42023.5|42021.1|42085.1|42082.7|42109.6|42107.2|42006|42003.6|2205
1727793600000|2024-10-01 14:40:00|42083.6|42081.2|42093.6|42091.2|42141.1|42138.7|42082.6|42080.2|1971
1727793900000|2024-10-01 14:45:00|42093.1|42090.7|42073.6|42071.2|42131.6|42129.2|42055.6|42053.2|1771
1727794200000|2024-10-01 14:50:00|42073.1|42070.7|42042.6|42040.2|42087.1|42084.7|42039.1|42036.7|965
1727794500000|2024-10-01 14:55:00|42043.1|42040.7|42110.6|42108.2|42115.1|42112.7|42036.6|42034.2|995
1727794800000|2024-10-01 15:00:00|42111.1|42108.7|42075.6|42073.2|42114.6|42112.2|42065.6|42063.2|990
1727795100000|2024-10-01 15:05:00|42074.6|42072.2|41982.1|41979.7|42076.1|42073.7|41980.6|41978.2|2895
1727795400000|2024-10-01 15:10:00|41981.6|41979.2|41974.1|41971.7|42004.6|42002.2|41971.6|41969.2|1471
1727795700000|2024-10-01 15:15:00|41974.6|41972.2|42032.1|42029.7|42034.6|42032.2|41971.1|41968.7|1065
1727796000000|2024-10-01 15:20:00|42031.6|42029.2|42054.6|42052.2|42080.6|42078.2|42027.6|42025.2|1181
1727796300000|2024-10-01 15:25:00|42055.1|42052.7|42132.1|42129.7|42148.1|42145.7|42054.6|42052.2|1661
1727796600000|2024-10-01 15:30:00|42132.6|42130.2|42168.1|42165.7|42188.1|42185.7|42117.6|42115.2|2101
1727796900000|2024-10-01 15:35:00|42167.1|42164.7|42197.6|42195.2|42197.6|42195.2|42145.6|42143.2|1459
1727797200000|2024-10-01 15:40:00|42197.1|42194.7|42201.6|42199.2|42230.6|42228.2|42185.6|42183.2|1825
1727797500000|2024-10-01 15:45:00|42201.1|42198.7|42193.6|42191.2|42208.1|42205.7|42164.6|42162.2|1688
1727797800000|2024-10-01 15:50:00|42194.1|42191.7|42214.6|42212.2|42223.6|42221.2|42191.6|42189.2|893
1727798100000|2024-10-01 15:55:00|42215.1|42212.7|42200.1|42197.7|42226.1|42223.7|42197.6|42195.2|671
1727798400000|2024-10-01 16:00:00|42199.6|42197.2|42218.6|42216.2|42229.6|42227.2|42169.1|42166.7|1176
1727798700000|2024-10-01 16:05:00|42219.1|42216.7|42208.1|42205.7|42248.6|42246.2|42204.6|42202.2|847
1727799000000|2024-10-01 16:10:00|42208.6|42206.2|42189.1|42186.7|42238.1|42235.7|42173.6|42171.2|886
1727799300000|2024-10-01 16:15:00|42188.6|42186.2|42191.6|42189.2|42214.1|42211.7|42181.6|42179.2|473
1727799600000|2024-10-01 16:20:00|42192.6|42190.2|42192.1|42189.7|42217.1|42214.7|42174.6|42172.2|536
1727799900000|2024-10-01 16:25:00|42192.6|42190.2|42193.6|42191.2|42200.1|42197.7|42151.1|42148.7|789
1727800200000|2024-10-01 16:30:00|42193.1|42190.7|42156.1|42153.7|42195.1|42192.7|42085.6|42083.2|2620
1727800500000|2024-10-01 16:35:00|42153.6|42151.2|42125.6|42123.2|42185.6|42183.2|42122.6|42120.2|1105
1727800800000|2024-10-01 16:40:00|42125.1|42122.7|42087.6|42085.2|42146.6|42144.2|42079.1|42076.7|1184
1727801100000|2024-10-01 16:45:00|42088.6|42086.2|42065.6|42063.2|42100.6|42098.2|42032.6|42030.2|1820
1727801400000|2024-10-01 16:50:00|42065.1|42062.7|42146.6|42144.2|42171.1|42168.7|42062.6|42060.2|2399
1727801700000|2024-10-01 16:55:00|42147.1|42144.7|42158.1|42155.7|42190.6|42188.2|42096.6|42094.2|2195
1727802000000|2024-10-01 17:00:00|42158.6|42156.2|42079.1|42076.7|42158.6|42156.2|42076.6|42074.2|1760
1727802300000|2024-10-01 17:05:00|42080.6|42078.2|42085.1|42082.7|42092.6|42090.2|42050.1|42047.7|1865
1727802600000|2024-10-01 17:10:00|42085.6|42083.2|42069.1|42066.7|42104.1|42101.7|42063.6|42061.2|529
1727802900000|2024-10-01 17:15:00|42070.1|42067.7|42038.6|42036.2|42070.1|42067.7|42025.6|42023.2|984
1727803200000|2024-10-01 17:20:00|42039.1|42036.7|42016.6|42014.2|42065.6|42063.2|42008.1|42005.7|971
1727803500000|2024-10-01 17:25:00|42017.6|42015.2|42016.1|42013.7|42024.6|42022.2|41996.6|41994.2|1017
1727803800000|2024-10-01 17:30:00|42015.6|42013.2|42091.6|42089.2|42104.1|42101.7|42005.6|42003.2|2877
1727804100000|2024-10-01 17:35:00|42091.1|42088.7|42078.6|42076.2|42094.1|42091.7|42048.6|42046.2|1047
1727804400000|2024-10-01 17:40:00|42077.6|42075.2|42129.1|42126.7|42133.6|42131.2|42069.1|42066.7|1346
1727804700000|2024-10-01 17:45:00|42128.1|42125.7|42122.6|42120.2|42152.1|42149.7|42115.1|42112.7|1573
1727805000000|2024-10-01 17:50:00|42122.1|42119.7|42159.6|42157.2|42160.1|42157.7|42119.6|42117.2|815
1727805300000|2024-10-01 17:55:00|42158.6|42156.2|42218.1|42215.7|42221.1|42218.7|42153.6|42151.2|1772
1727805600000|2024-10-01 18:00:00|42214.6|42212.2|42251.6|42249.2|42263.6|42261.2|42213.6|42211.2|2876
1727805900000|2024-10-01 18:05:00|42251.1|42248.7|42264.1|42261.7|42280.1|42277.7|42245.6|42243.2|1076
1727806200000|2024-10-01 18:10:00|42262.6|42260.2|42280.1|42277.7|42281.1|42278.7|42248.1|42245.7|709
1727806500000|2024-10-01 18:15:00|42278.6|42276.2|42302.6|42300.2|42331.6|42329.2|42275.6|42273.2|2119
1727806800000|2024-10-01 18:20:00|42303.1|42300.7|42313.6|42311.2|42318.6|42316.2|42293.6|42291.2|997
1727807100000|2024-10-01 18:25:00|42314.1|42311.7|42320.6|42318.2|42327.1|42324.7|42296.1|42293.7|896
1727807400000|2024-10-01 18:30:00|42321.1|42318.7|42322.6|42320.2|42343.1|42340.7|42316.6|42314.2|1231
1727807700000|2024-10-01 18:35:00|42323.1|42320.7|42315.1|42312.7|42331.1|42328.7|42292.6|42290.2|1263
1727808000000|2024-10-01 18:40:00|42314.6|42312.2|42320.6|42318.2|42329.6|42327.2|42299.1|42296.7|994
1727808300000|2024-10-01 18:45:00|42320.1|42317.7|42309.6|42307.2|42336.1|42333.7|42300.6|42298.2|771
1727808600000|2024-10-01 18:50:00|42310.1|42307.7|42297.6|42295.2|42334.1|42331.7|42281.6|42279.2|903
1727808900000|2024-10-01 18:55:00|42297.1|42294.7|42298.6|42296.2|42318.6|42316.2|42289.1|42286.7|825
1727809200000|2024-10-01 19:00:00|42299.1|42296.7|42262.6|42260.2|42304.1|42301.7|42259.6|42257.2|929
1727809500000|2024-10-01 19:05:00|42263.1|42260.7|42276.1|42273.7|42293.6|42291.2|42244.6|42242.2|959
1727809800000|2024-10-01 19:10:00|42276.6|42274.2|42245.1|42242.7|42284.6|42282.2|42230.6|42228.2|1174
1727810100000|2024-10-01 19:15:00|42245.6|42243.2|42250.1|42247.7|42256.6|42254.2|42225.6|42223.2|646
1727810400000|2024-10-01 19:20:00|42250.6|42248.2|42272.6|42270.2|42283.1|42280.7|42243.6|42241.2|872
1727810700000|2024-10-01 19:25:00|42273.6|42271.2|42280.1|42277.7|42295.6|42293.2|42269.6|42267.2|414
1727811000000|2024-10-01 19:30:00|42278.6|42276.2|42225.6|42223.2|42278.6|42276.2|42225.6|42223.2|960
1727811300000|2024-10-01 19:35:00|42227.1|42224.7|42241.6|42239.2|42253.6|42251.2|42184.6|42182.2|1285
1727811600000|2024-10-01 19:40:00|42242.1|42239.7|42216.6|42214.2|42258.6|42256.2|42211.6|42209.2|661
1727811900000|2024-10-01 19:45:00|42217.6|42215.2|42200.1|42197.7|42222.1|42219.7|42195.6|42193.2|727
1727812200000|2024-10-01 19:50:00|42200.6|42198.2|42165.6|42163.2|42209.6|42207.2|42157.6|42155.2|1728
1727812500000|2024-10-01 19:55:00|42165.1|42162.7|42172.1|42169.7|42188.6|42186.2|42148.1|42145.7|3799
1727812800000|2024-10-01 20:00:00|42169.5|42167.1|42168.7|42163.9|42205.7|42200.9|42166.7|42161.9|1614
1727813100000|2024-10-01 20:05:00|42169.2|42164.4|42151.2|42146.4|42177.2|42172.4|42147.7|42142.9|887
1727813400000|2024-10-01 20:10:00|42150.2|42145.4|42142.7|42137.9|42157.7|42152.9|42135.7|42130.9|731
1727813700000|2024-10-01 20:15:00|42143.2|42138.4|42148.2|42143.4|42169.7|42164.9|42137.2|42132.4|703
1727814000000|2024-10-01 20:20:00|42147.7|42142.9|42142.2|42137.4|42148.2|42143.4|42139.7|42134.9|141
1727814300000|2024-10-01 20:25:00|42142.7|42137.9|42147.2|42142.4|42151.2|42146.4|42141.7|42136.9|43
1727814600000|2024-10-01 20:30:00|42146.7|42141.9|42138.7|42133.9|42151.7|42146.9|42138.2|42133.4|59
1727814900000|2024-10-01 20:35:00|42140.2|42135.4|42140.2|42135.4|42143.7|42138.9|42130.7|42125.9|162
1727815200000|2024-10-01 20:40:00|42140.7|42135.9|42133.2|42128.4|42143.2|42138.4|42132.2|42127.4|55
1727815500000|2024-10-01 20:45:00|42133.7|42128.9|42124.2|42119.4|42135.7|42130.9|42123.2|42118.4|109
1727815800000|2024-10-01 20:50:00|42124.7|42119.9|42129.7|42124.9|42134.7|42129.9|42120.7|42115.9|75
1727816100000|2024-10-01 20:55:00|42129.2|42124.4|42129.7|42119.9|42137.7|42132.9|42125.2|42119.9|61
1727820000000|2024-10-01 22:00:00|42136.2|42131.4|42088.7|42083.9|42160.2|42155.4|42084.7|42079.9|297
1727820300000|2024-10-01 22:05:00|42089.2|42084.4|42085.2|42080.4|42092.2|42087.4|42074.7|42069.9|115
1727820600000|2024-10-01 22:10:00|42084.7|42079.9|42073.7|42068.9|42097.2|42092.4|42058.7|42053.9|186
1727820900000|2024-10-01 22:15:00|42073.2|42068.4|42095.7|42090.9|42095.7|42090.9|42070.7|42065.9|67
1727821200000|2024-10-01 22:20:00|42095.2|42090.4|42085.2|42080.4|42098.2|42093.4|42080.7|42075.9|73
1727821500000|2024-10-01 22:25:00|42084.7|42079.9|42073.2|42068.4|42093.7|42088.9|42073.2|42068.4|46
1727821800000|2024-10-01 22:30:00|42078.7|42073.9|42083.2|42078.4|42088.7|42083.9|42066.7|42061.9|140
1727822100000|2024-10-01 22:35:00|42083.7|42078.9|42097.7|42092.9|42099.2|42094.4|42083.2|42078.4|118
1727822400000|2024-10-01 22:40:00|42098.2|42093.4|42049.2|42044.4|42098.2|42093.4|42041.2|42036.4|205
1727822700000|2024-10-01 22:45:00|42050.7|42045.9|42057.7|42052.9|42074.7|42069.9|42049.2|42044.4|126
1727823000000|2024-10-01 22:50:00|42058.2|42053.4|42063.7|42058.9|42068.7|42063.9|42048.2|42043.4|123
1727823300000|2024-10-01 22:55:00|42064.2|42059.4|42068.2|42063.4|42078.2|42073.4|42063.7|42058.9|62
1727823600000|2024-10-01 23:00:00|42068.7|42063.9|42075.7|42070.9|42082.2|42077.4|42063.7|42058.9|63
1727823900000|2024-10-01 23:05:00|42075.2|42070.4|42073.2|42068.4|42083.2|42078.4|42064.2|42059.4|84
1727824200000|2024-10-01 23:10:00|42073.7|42068.9|42082.2|42077.4|42084.2|42079.4|42072.7|42067.9|64
1727824500000|2024-10-01 23:15:00|42081.7|42076.9|42072.2|42067.4|42087.2|42082.4|42068.7|42063.9|93
1727824800000|2024-10-01 23:20:00|42069.2|42064.4|42052.7|42047.9|42069.2|42064.4|42050.7|42045.9|79
1727825100000|2024-10-01 23:25:00|42052.2|42047.4|42051.2|42046.4|42058.2|42053.4|42029.2|42024.4|332
1727825400000|2024-10-01 23:30:00|42050.2|42045.4|42064.7|42059.9|42068.2|42063.4|42044.7|42039.9|69
1727825700000|2024-10-01 23:35:00|42064.2|42059.4|42067.7|42062.9|42072.2|42067.4|42057.2|42052.4|56
1727826000000|2024-10-01 23:40:00|42068.2|42063.4|42070.2|42065.4|42073.7|42068.9|42063.7|42058.9|45
1727826300000|2024-10-01 23:45:00|42069.7|42064.9|42089.7|42084.9|42096.7|42091.9|42067.2|42062.4|142
1727826600000|2024-10-01 23:50:00|42089.2|42084.4|42070.7|42065.9|42089.7|42084.9|42067.2|42062.4|64
1727826900000|2024-10-01 23:55:00|42070.2|42065.4|42069.7|42064.9|42073.2|42068.4|42067.2|42062.4|7
1727827200000|2024-10-02 00:00:00|42070.2|42065.4|42097.2|42092.4|42100.7|42095.9|42067.7|42062.9|111
1727827500000|2024-10-02 00:05:00|42096.7|42091.9|42090.7|42085.9|42101.2|42096.4|42079.7|42074.9|92
1727827800000|2024-10-02 00:10:00|42091.2|42086.4|42101.7|42096.9|42103.7|42098.9|42082.7|42077.9|23
1727828100000|2024-10-02 00:15:00|42102.2|42097.4|42078.7|42073.9|42102.2|42097.4|42077.7|42072.9|61
1727828400000|2024-10-02 00:20:00|42078.2|42073.4|42082.7|42077.9|42084.7|42079.9|42069.2|42064.4|57
1727828700000|2024-10-02 00:25:00|42082.2|42077.4|42077.7|42072.9|42085.7|42080.9|42067.2|42062.4|43
1727829000000|2024-10-02 00:30:00|42078.2|42073.4|42087.7|42082.9|42087.7|42082.9|42071.7|42066.9|29
1727829300000|2024-10-02 00:35:00|42087.2|42082.4|42098.7|42093.9|42102.7|42097.9|42084.7|42079.9|60
1727829600000|2024-10-02 00:40:00|42099.2|42094.4|42114.7|42109.9|42121.7|42116.9|42095.7|42090.9|159
1727829900000|2024-10-02 00:45:00|42115.2|42110.4|42110.2|42105.4|42116.7|42111.9|42106.7|42101.9|46
1727830200000|2024-10-02 00:50:00|42110.7|42105.9|42091.7|42086.9|42112.2|42107.4|42086.2|42081.4|54
1727830500000|2024-10-02 00:55:00|42092.2|42087.4|42091.7|42086.9|42094.2|42089.4|42086.2|42081.4|56
1727830800000|2024-10-02 01:00:00|42092.2|42087.4|42098.2|42093.4|42098.7|42093.9|42088.2|42083.4|34
1727831100000|2024-10-02 01:05:00|42098.7|42093.9|42092.7|42087.9|42100.7|42095.9|42090.2|42085.4|61
1727831400000|2024-10-02 01:10:00|42092.2|42087.4|42096.7|42091.9|42097.2|42092.4|42092.2|42087.4|27
1727831700000|2024-10-02 01:15:00|42097.2|42092.4|42096.2|42091.4|42102.7|42097.9|42086.2|42081.4|71
1727832000000|2024-10-02 01:20:00|42096.7|42091.9|42097.2|42092.4|42105.7|42100.9|42094.2|42089.4|41
1727832300000|2024-10-02 01:25:00|42097.7|42092.9|42106.7|42101.9|42109.7|42104.9|42096.2|42091.4|70
1727832600000|2024-10-02 01:30:00|42106.2|42101.4|42131.2|42126.4|42132.2|42127.4|42105.7|42100.9|117
1727832900000|2024-10-02 01:35:00|42130.7|42125.9|42122.2|42117.4|42132.7|42127.9|42118.2|42113.4|97
1727833200000|2024-10-02 01:40:00|42121.7|42116.9|42109.7|42104.9|42122.2|42117.4|42106.7|42101.9|55
1727833500000|2024-10-02 01:45:00|42110.2|42105.4|42117.2|42112.4|42119.2|42114.4|42109.2|42104.4|57
1727833800000|2024-10-02 01:50:00|42117.7|42112.9|42126.7|42121.9|42128.7|42123.9|42113.2|42108.4|82
1727834100000|2024-10-02 01:55:00|42127.2|42122.4|42127.2|42122.4|42129.2|42124.4|42116.2|42111.4|102
1727834400000|2024-10-02 02:00:00|42127.7|42122.9|42136.2|42131.4|42138.7|42133.9|42124.2|42119.4|92
1727834700000|2024-10-02 02:05:00|42136.7|42131.9|42134.7|42129.9|42141.2|42136.4|42127.7|42122.9|99
1727835000000|2024-10-02 02:10:00|42134.2|42129.4|42129.7|42124.9|42134.2|42129.4|42124.2|42119.4|73
1727835300000|2024-10-02 02:15:00|42129.2|42124.4|42120.2|42115.4|42130.2|42125.4|42119.7|42114.9|49
1727835600000|2024-10-02 02:20:00|42120.7|42115.9|42116.7|42111.9|42120.7|42115.9|42109.2|42104.4|65
1727835900000|2024-10-02 02:25:00|42117.2|42112.4|42117.2|42112.4|42119.2|42114.4|42110.2|42105.4|42
1727836200000|2024-10-02 02:30:00|42117.7|42112.9|42106.2|42101.4|42117.7|42112.9|42104.2|42099.4|40
1727836500000|2024-10-02 02:35:00|42105.7|42100.9|42096.2|42091.4|42107.2|42102.4|42094.7|42089.9|60
1727836800000|2024-10-02 02:40:00|42097.2|42092.4|42094.2|42089.4|42100.2|42095.4|42091.2|42086.4|55
1727837100000|2024-10-02 02:45:00|42093.7|42088.9|42103.2|42098.4|42103.7|42098.9|42093.7|42088.9|29
1727837400000|2024-10-02 02:50:00|42103.7|42098.9|42104.2|42099.4|42108.7|42103.9|42101.2|42096.4|27
1727837700000|2024-10-02 02:55:00|42104.7|42099.9|42099.2|42094.4|42107.2|42102.4|42097.7|42092.9|22
1727838000000|2024-10-02 03:00:00|42099.7|42094.9|42097.2|42092.4|42099.7|42094.9|42095.2|42090.4|21
1727838300000|2024-10-02 03:05:00|42097.7|42092.9|42093.7|42088.9|42102.7|42097.9|42087.2|42082.4|78
1727838600000|2024-10-02 03:10:00|42093.2|42088.4|42092.2|42087.4|42093.2|42088.4|42080.2|42075.4|56
1727838900000|2024-10-02 03:15:00|42091.7|42086.9|42094.7|42089.9|42097.2|42092.4|42088.7|42083.9|54
1727839200000|2024-10-02 03:20:00|42094.2|42089.4|42103.5|42098.7|42112|42107.2|42090.7|42085.9|192
1727839500000|2024-10-02 03:25:00|42104|42099.2|42115|42110.2|42121.5|42116.7|42102.5|42097.7|48
1727839800000|2024-10-02 03:30:00|42115.5|42110.7|42126.5|42121.7|42126.5|42121.7|42114|42109.2|77
1727840100000|2024-10-02 03:35:00|42126|42121.2|42135.5|42130.7|42137.5|42132.7|42123.5|42118.7|56
1727840400000|2024-10-02 03:40:00|42135|42130.2|42130.5|42125.7|42136.5|42131.7|42125.5|42120.7|28
1727840700000|2024-10-02 03:45:00|42130|42125.2|42119.5|42114.7|42130|42125.2|42119|42114.2|29
1727841000000|2024-10-02 03:50:00|42119|42114.2|42122|42117.2|42127.5|42122.7|42119|42114.2|97
1727841300000|2024-10-02 03:55:00|42122.5|42117.7|42121|42116.2|42125.5|42120.7|42119|42114.2|25
1727841600000|2024-10-02 04:00:00|42121.5|42116.7|42116|42111.2|42123|42118.2|42115.5|42110.7|34
1727841900000|2024-10-02 04:05:00|42115.5|42110.7|42117.5|42112.7|42119|42114.2|42114.5|42109.7|35
1727842200000|2024-10-02 04:10:00|42117|42112.2|42116.5|42111.7|42118|42113.2|42112.5|42107.7|20
1727842500000|2024-10-02 04:15:00|42116|42111.2|42117.5|42112.7|42117.5|42112.7|42114.5|42109.7|8
1727842800000|2024-10-02 04:20:00|42118|42113.2|42111|42106.2|42120|42115.2|42108.5|42103.7|35
1727843100000|2024-10-02 04:25:00|42110.5|42105.7|42104|42099.2|42112|42107.2|42103.5|42098.7|28
1727843400000|2024-10-02 04:30:00|42103.5|42098.7|42080.5|42075.7|42103.5|42098.7|42074.5|42069.7|104
1727843700000|2024-10-02 04:35:00|42081|42076.2|42080.5|42075.7|42082|42077.2|42066.5|42061.7|83
1727844000000|2024-10-02 04:40:00|42081.5|42076.7|42088.5|42083.7|42092.5|42087.7|42078.5|42073.7|36
1727844300000|2024-10-02 04:45:00|42088|42083.2|42090.5|42085.7|42090.5|42085.7|42085.5|42080.7|16
1727844600000|2024-10-02 04:50:00|42090|42085.2|42085|42080.2|42096|42091.2|42084|42079.2|47
1727844900000|2024-10-02 04:55:00|42085.5|42080.7|42077.5|42072.7|42088|42083.2|42061.5|42056.7|98
1727845200000|2024-10-02 05:00:00|42077|42072.2|42085|42080.2|42089.5|42084.7|42071.5|42066.7|57
1727845500000|2024-10-02 05:05:00|42085.5|42080.7|42079.5|42074.7|42088|42083.2|42077.5|42072.7|37
1727845800000|2024-10-02 05:10:00|42080|42075.2|42078|42073.2|42087|42082.2|42074|42069.2|38
1727846100000|2024-10-02 05:15:00|42077.5|42072.7|42073.5|42068.7|42079.5|42074.7|42071.5|42066.7|63
1727846400000|2024-10-02 05:20:00|42072.5|42067.7|42055|42050.2|42072.5|42067.7|42052.5|42047.7|122
1727846700000|2024-10-02 05:25:00|42054.5|42049.7|42044|42039.2|42056.5|42051.7|42025.5|42020.7|271
1727847000000|2024-10-02 05:30:00|42043.5|42038.7|42030.5|42025.7|42044.5|42039.7|42028.5|42023.7|78
1727847300000|2024-10-02 05:35:00|42031|42026.2|42044|42039.2|42046.5|42041.7|42030.5|42025.7|80
1727847600000|2024-10-02 05:40:00|42044.5|42039.7|42041.5|42036.7|42046.5|42041.7|42033.5|42028.7|52
1727847900000|2024-10-02 05:45:00|42040.5|42035.7|42031.5|42026.7|42047.5|42042.7|42025.5|42020.7|77
1727848200000|2024-10-02 05:50:00|42032|42027.2|42010|42005.2|42033.5|42028.7|42010|42005.2|133
1727848500000|2024-10-02 05:55:00|42010.5|42005.7|42061.5|42056.7|42062.5|42057.7|42010.5|42005.7|146
1727848800000|2024-10-02 06:00:00|42061|42056.2|42046.4|42042.8|42064.9|42061.3|42042.9|42039.3|144
1727849100000|2024-10-02 06:05:00|42046.9|42043.3|42027.4|42023.8|42051.9|42048.3|42018.9|42015.3|176
1727849400000|2024-10-02 06:10:00|42026.9|42023.3|42035.4|42031.8|42038.9|42035.3|42016.9|42013.3|137
1727849700000|2024-10-02 06:15:00|42034.9|42031.3|42026.4|42022.8|42034.9|42031.3|42021.4|42017.8|73
1727850000000|2024-10-02 06:20:00|42025.9|42022.3|42015.9|42012.3|42025.9|42022.3|42015.9|42012.3|88
1727850300000|2024-10-02 06:25:00|42016.9|42013.3|42035.9|42032.3|42039.4|42035.8|42016.9|42013.3|106
1727850600000|2024-10-02 06:30:00|42035.4|42031.8|42031.9|42028.3|42035.9|42032.3|42019.9|42016.3|109
1727850900000|2024-10-02 06:35:00|42031.4|42027.8|42058.9|42055.3|42060.9|42057.3|42030.9|42027.3|213
1727851200000|2024-10-02 06:40:00|42058.4|42054.8|42056.9|42053.3|42064.9|42061.3|42052.9|42049.3|123
1727851500000|2024-10-02 06:45:00|42055.9|42052.3|42026.9|42023.3|42057.4|42053.8|42024.9|42021.3|170
1727851800000|2024-10-02 06:50:00|42026.4|42022.8|42045.9|42042.3|42045.9|42042.3|42025.9|42022.3|142
1727852100000|2024-10-02 06:55:00|42046.9|42043.3|42033.4|42029.8|42049.9|42046.3|42031.9|42028.3|207
1727852400000|2024-10-02 07:00:00|42033.9|42030.3|42050.4|42046.8|42062.4|42058.8|42033.9|42030.3|294
1727852700000|2024-10-02 07:05:00|42050.9|42047.3|42043.9|42040.3|42052.4|42048.8|42030.4|42026.8|166
1727853000000|2024-10-02 07:10:00|42043.4|42039.8|42038.4|42034.8|42049.4|42045.8|42014.9|42011.3|242
1727853300000|2024-10-02 07:15:00|42037.9|42034.3|42037.9|42034.3|42050.4|42046.8|42024.4|42020.8|151
1727853600000|2024-10-02 07:20:00|42036.4|42032.8|42020.9|42017.3|42037.9|42034.3|42007.9|42004.3|156
1727853900000|2024-10-02 07:25:00|42019.9|42016.3|42045.9|42042.3|42051.4|42047.8|42015.4|42011.8|161
1727854200000|2024-10-02 07:30:00|42045.4|42041.8|42057.4|42053.8|42070.4|42066.8|42045.4|42041.8|157
1727854500000|2024-10-02 07:35:00|42057.9|42054.3|42070.9|42067.3|42079.9|42076.3|42057.4|42053.8|135
1727854800000|2024-10-02 07:40:00|42070.4|42066.8|42085.4|42081.8|42087.9|42084.3|42061.4|42057.8|124
1727855100000|2024-10-02 07:45:00|42084.9|42081.3|42079.4|42075.8|42093.9|42090.3|42076.9|42073.3|169
1727855400000|2024-10-02 07:50:00|42078.9|42075.3|42074.4|42070.8|42082.9|42079.3|42067.9|42064.3|88
1727855700000|2024-10-02 07:55:00|42074.9|42071.3|42061.4|42057.8|42077.4|42073.8|42061.4|42057.8|64
1727856000000|2024-10-02 08:00:00|42062.4|42058.8|42072.9|42069.3|42077.9|42074.3|42042.4|42038.8|382
1727856300000|2024-10-02 08:05:00|42073.4|42069.8|42055.9|42052.3|42074.4|42070.8|42053.4|42049.8|128
1727856600000|2024-10-02 08:10:00|42056.4|42052.8|42054.4|42050.8|42069.4|42065.8|42051.9|42048.3|103
1727856900000|2024-10-02 08:15:00|42054.9|42051.3|42056.4|42052.8|42060.9|42057.3|42047.4|42043.8|122
1727857200000|2024-10-02 08:20:00|42055.9|42052.3|42074.9|42071.3|42079.9|42076.3|42051.9|42048.3|155
1727857500000|2024-10-02 08:25:00|42074.4|42070.8|42082.4|42078.8|42084.9|42081.3|42066.9|42063.3|106
1727857800000|2024-10-02 08:30:00|42083.4|42079.8|42093.9|42090.3|42101.9|42098.3|42079.9|42076.3|164
1727858100000|2024-10-02 08:35:00|42093.4|42089.8|42087.9|42084.3|42096.9|42093.3|42086.9|42083.3|93
1727858400000|2024-10-02 08:40:00|42088.4|42084.8|42071.4|42067.8|42088.4|42084.8|42064.4|42060.8|92
1727858700000|2024-10-02 08:45:00|42070.9|42067.3|42054.9|42051.3|42075.9|42072.3|42053.4|42049.8|126
1727859000000|2024-10-02 08:50:00|42054.4|42050.8|42068.4|42064.8|42073.9|42070.3|42050.4|42046.8|101
1727859300000|2024-10-02 08:55:00|42068.9|42065.3|42052.9|42049.3|42070.9|42067.3|42048.9|42045.3|106
1727859600000|2024-10-02 09:00:00|42053.4|42049.8|42034.4|42030.8|42055.4|42051.8|42027.9|42024.3|175
1727859900000|2024-10-02 09:05:00|42033.9|42030.3|42035.9|42032.3|42045.9|42042.3|42028.9|42025.3|222
1727860200000|2024-10-02 09:10:00|42035.4|42031.8|42015.9|42012.3|42047.4|42043.8|42010.4|42006.8|241
1727860500000|2024-10-02 09:15:00|42014.9|42011.3|42004.9|42001.3|42015.4|42011.8|42004.9|42001.3|184
1727860800000|2024-10-02 09:20:00|42005.4|42001.8|41993.9|41990.3|42009.4|42005.8|41985.9|41982.3|223
1727861100000|2024-10-02 09:25:00|41994.4|41990.8|42008.4|42004.8|42008.9|42005.3|41985.9|41982.3|167
1727861400000|2024-10-02 09:30:00|42008.9|42005.3|42021.4|42017.8|42024.9|42021.3|42008.9|42005.3|124
1727861700000|2024-10-02 09:35:00|42021.9|42018.3|42014.9|42011.3|42023.4|42019.8|42005.4|42001.8|74
1727862000000|2024-10-02 09:40:00|42015.9|42012.3|42008.4|42004.8|42015.9|42012.3|42005.4|42001.8|67
1727862300000|2024-10-02 09:45:00|42008.9|42005.3|42010.9|42007.3|42018.9|42015.3|42008.9|42005.3|202
1727862600000|2024-10-02 09:50:00|42010.4|42006.8|42010.4|42006.8|42010.9|42007.3|41989.9|41986.3|191
1727862900000|2024-10-02 09:55:00|42009.9|42006.3|42017.4|42013.8|42019.4|42015.8|42007.9|42004.3|78
1727863200000|2024-10-02 10:00:00|42016.9|42013.3|41991.9|41988.3|42016.9|42013.3|41991.9|41988.3|159
1727863500000|2024-10-02 10:05:00|41991.4|41987.8|42009.4|42005.8|42009.9|42006.3|41986.4|41982.8|332
1727863800000|2024-10-02 10:10:00|42009.9|42006.3|42001.4|41997.8|42014.4|42010.8|41992.4|41988.8|114
1727864100000|2024-10-02 10:15:00|42001.9|41998.3|42035.9|42032.3|42036.4|42032.8|41997.4|41993.8|195
1727864400000|2024-10-02 10:20:00|42036.9|42033.3|42028.9|42025.3|42037.9|42034.3|42021.9|42018.3|179
1727864700000|2024-10-02 10:25:00|42028.4|42024.8|42034.4|42030.8|42037.4|42033.8|42018.9|42015.3|95
1727865000000|2024-10-02 10:30:00|42033.9|42030.3|42074.4|42070.8|42074.4|42070.8|42033.9|42030.3|233
1727865300000|2024-10-02 10:35:00|42074.9|42071.3|42062.4|42058.8|42075.4|42071.8|42056.9|42053.3|182
1727865600000|2024-10-02 10:40:00|42062.9|42059.3|42058.4|42054.8|42063.9|42060.3|42049.4|42045.8|137
1727865900000|2024-10-02 10:45:00|42058.9|42055.3|42078.9|42075.3|42084.9|42081.3|42058.9|42055.3|307
1727866200000|2024-10-02 10:50:00|42078.4|42074.8|42042.9|42039.3|42082.9|42079.3|42039.9|42036.3|665
1727866500000|2024-10-02 10:55:00|42043.4|42039.8|42075.9|42072.3|42076.9|42073.3|42033.4|42029.8|394
1727866800000|2024-10-02 11:00:00|42076.4|42072.8|42057.9|42054.3|42080.9|42077.3|42049.4|42045.8|198
1727867100000|2024-10-02 11:05:00|42057.4|42053.8|41998.4|41994.8|42059.4|42055.8|41995.4|41991.8|372
1727867400000|2024-10-02 11:10:00|41997.9|41994.3|42020.9|42017.3|42025.9|42022.3|41993.9|41990.3|228
1727867700000|2024-10-02 11:15:00|42020.4|42016.8|42019.9|42016.3|42021.4|42017.8|41998.4|41994.8|352
1727868000000|2024-10-02 11:20:00|42014.4|42010.8|42022.9|42019.3|42031.4|42027.8|42010.4|42006.8|296
1727868300000|2024-10-02 11:25:00|42023.4|42019.8|42060.4|42056.8|42061.4|42057.8|42023.4|42019.8|252
1727868600000|2024-10-02 11:30:00|42061.9|42058.3|42059.9|42056.3|42062.4|42058.8|42045.9|42042.3|227
1727868900000|2024-10-02 11:35:00|42059.4|42055.8|42047.9|42044.3|42066.9|42063.3|42046.4|42042.8|212
1727869200000|2024-10-02 11:40:00|42049.4|42045.8|42046.9|42043.3|42052.4|42048.8|42033.4|42029.8|203
1727869500000|2024-10-02 11:45:00|42046.4|42042.8|42042.4|42038.8|42048.4|42044.8|42033.9|42030.3|134
1727869800000|2024-10-02 11:50:00|42041.9|42038.3|42037.4|42033.8|42054.4|42050.8|42027.9|42024.3|331
1727870100000|2024-10-02 11:55:00|42036.9|42033.3|42074.4|42070.8|42087.9|42084.3|42029.9|42026.3|646
1727870400000|2024-10-02 12:00:00|42076.4|42072.8|42107.4|42103.8|42107.9|42104.3|42059.9|42056.3|469
1727870700000|2024-10-02 12:05:00|42106.4|42102.8|42100.4|42096.8|42119.9|42116.3|42094.4|42090.8|778
1727871000000|2024-10-02 12:10:00|42100.9|42097.3|42112.4|42108.8|42127.9|42124.3|42098.4|42094.8|368
1727871300000|2024-10-02 12:15:00|42111.9|42108.3|42119.4|42115.8|42133.4|42129.8|42103.4|42099.8|391
1727871600000|2024-10-02 12:20:00|42118.9|42115.3|42089.9|42086.3|42129.9|42126.3|42088.9|42085.3|468
1727871900000|2024-10-02 12:25:00|42090.4|42086.8|42082.9|42079.3|42104.9|42101.3|42078.4|42074.8|237
1727872200000|2024-10-02 12:30:00|42083.4|42079.8|42101.9|42098.3|42103.4|42099.8|42073.9|42070.3|319
1727872500000|2024-10-02 12:35:00|42102.4|42098.8|42119.9|42116.3|42122.9|42119.3|42092.4|42088.8|404
1727872800000|2024-10-02 12:40:00|42119.4|42115.8|42115.9|42112.3|42137.4|42133.8|42115.9|42112.3|649
1727873100000|2024-10-02 12:45:00|42114.9|42111.3|42111.4|42107.8|42118.9|42115.3|42101.9|42098.3|458
1727873400000|2024-10-02 12:50:00|42111.9|42108.3|42131.9|42128.3|42134.9|42131.3|42110.9|42107.3|290
1727873700000|2024-10-02 12:55:00|42132.4|42128.8|42133.4|42129.8|42135.4|42131.8|42116.4|42112.8|323
1727874000000|2024-10-02 13:00:00|42132.9|42129.3|42141.9|42138.3|42143.9|42140.3|42107.9|42104.3|1156
1727874300000|2024-10-02 13:05:00|42140.9|42137.3|42139.9|42136.3|42156.9|42153.3|42137.9|42134.3|547
1727874600000|2024-10-02 13:10:00|42140.4|42136.8|42167.4|42163.8|42171.9|42168.3|42134.4|42130.8|865
1727874900000|2024-10-02 13:15:00|42167.9|42164.3|42177.4|42173.8|42182.9|42179.3|42154.4|42150.8|724
1727875200000|2024-10-02 13:20:00|42177.9|42174.3|42166.9|42163.3|42198.4|42194.8|42163.9|42160.3|848
1727875500000|2024-10-02 13:25:00|42167.4|42163.8|42214.9|42211.3|42219.9|42216.3|42161.9|42158.3|1173
1727875800000|2024-10-02 13:30:00|42214.3|42211.9|42017.8|42015.4|42216.8|42214.4|41985.8|41983.4|10844
1727876100000|2024-10-02 13:35:00|42018.3|42015.9|42046.3|42043.9|42144.3|42141.9|42010.3|42007.9|3734
1727876400000|2024-10-02 13:40:00|42046.8|42044.4|42059.8|42057.4|42070.8|42068.4|42013.3|42010.9|2253
1727876700000|2024-10-02 13:45:00|42058.3|42055.9|42189.3|42186.9|42190.3|42187.9|42043.8|42041.4|3443
1727877000000|2024-10-02 13:50:00|42188.3|42185.9|42196.8|42194.4|42202.3|42199.9|42159.3|42156.9|2473
1727877300000|2024-10-02 13:55:00|42195.3|42192.9|42151.8|42149.4|42215.3|42212.9|42150.8|42148.4|2134
1727877600000|2024-10-02 14:00:00|42144.3|42141.9|42141.3|42138.9|42190.3|42187.9|42091.3|42088.9|3664
1727877900000|2024-10-02 14:05:00|42138.3|42135.9|42129.3|42126.9|42151.3|42148.9|42105.3|42102.9|1741
1727878200000|2024-10-02 14:10:00|42128.3|42125.9|42152.3|42149.9|42172.3|42169.9|42125.8|42123.4|933
1727878500000|2024-10-02 14:15:00|42146.3|42143.9|42169.8|42167.4|42176.8|42174.4|42127.3|42124.9|1301
1727878800000|2024-10-02 14:20:00|42170.3|42167.9|42102.8|42100.4|42197.3|42194.9|42077.3|42074.9|1872
1727879100000|2024-10-02 14:25:00|42102.3|42099.9|42157.3|42154.9|42161.3|42158.9|42093.3|42090.9|1314
1727879400000|2024-10-02 14:30:00|42156.8|42154.4|42190.3|42187.9|42206.3|42203.9|42126.3|42123.9|1485
1727879700000|2024-10-02 14:35:00|42189.3|42186.9|42184.8|42182.4|42200.8|42198.4|42142.3|42139.9|1210
1727880000000|2024-10-02 14:40:00|42184.3|42181.9|42215.3|42212.9|42222.3|42219.9|42181.3|42178.9|916
1727880300000|2024-10-02 14:45:00|42214.8|42212.4|42263.3|42260.9|42270.3|42267.9|42197.3|42194.9|1397
1727880600000|2024-10-02 14:50:00|42263.8|42261.4|42180.3|42177.9|42271.3|42268.9|42168.3|42165.9|2087
1727880900000|2024-10-02 14:55:00|42180.8|42178.4|42177.8|42175.4|42213.8|42211.4|42171.3|42168.9|1032
1727881200000|2024-10-02 15:00:00|42178.3|42175.9|42212.8|42210.4|42226.3|42223.9|42152.3|42149.9|1055
1727881500000|2024-10-02 15:05:00|42212.3|42209.9|42195.3|42192.9|42221.3|42218.9|42184.3|42181.9|1094
1727881800000|2024-10-02 15:10:00|42196.3|42193.9|42191.3|42188.9|42219.3|42216.9|42179.3|42176.9|707
1727882100000|2024-10-02 15:15:00|42191.8|42189.4|42248.3|42245.9|42255.3|42252.9|42190.3|42187.9|988
1727882400000|2024-10-02 15:20:00|42249.3|42246.9|42212.3|42209.9|42255.3|42252.9|42185.3|42182.9|1024
1727882700000|2024-10-02 15:25:00|42211.8|42209.4|42254.8|42252.4|42261.3|42258.9|42201.8|42199.4|885
1727883000000|2024-10-02 15:30:00|42255.3|42252.9|42240.8|42238.4|42276.3|42273.9|42221.3|42218.9|1036
1727883300000|2024-10-02 15:35:00|42240.3|42237.9|42240.8|42238.4|42247.3|42244.9|42217.8|42215.4|538
1727883600000|2024-10-02 15:40:00|42240.3|42237.9|42279.3|42276.9|42281.3|42278.9|42233.3|42230.9|618
1727883900000|2024-10-02 15:45:00|42278.8|42276.4|42274.8|42272.4|42281.3|42278.9|42259.3|42256.9|685
1727884200000|2024-10-02 15:50:00|42275.3|42272.9|42261.3|42258.9|42279.8|42277.4|42242.3|42239.9|716
1727884500000|2024-10-02 15:55:00|42260.8|42258.4|42247.2|42244.8|42270.3|42267.9|42242.2|42239.8|562
1727884800000|2024-10-02 16:00:00|42247.7|42245.3|42221.2|42218.8|42247.7|42245.3|42218.2|42215.8|656
1727885100000|2024-10-02 16:05:00|42221.7|42219.3|42207.7|42205.3|42236.7|42234.3|42199.2|42196.8|863
1727885400000|2024-10-02 16:10:00|42208.2|42205.8|42206.2|42203.8|42223.7|42221.3|42205.2|42202.8|451
1727885700000|2024-10-02 16:15:00|42206.7|42204.3|42175.7|42173.3|42208.7|42206.3|42161.7|42159.3|682
1727886000000|2024-10-02 16:20:00|42175.2|42172.8|42199.2|42196.8|42201.2|42198.8|42157.2|42154.8|854
1727886300000|2024-10-02 16:25:00|42198.7|42196.3|42201.2|42198.8|42216.2|42213.8|42197.2|42194.8|591
1727886600000|2024-10-02 16:30:00|42200.7|42198.3|42163.2|42160.8|42201.2|42198.8|42160.2|42157.8|578
1727886900000|2024-10-02 16:35:00|42163.7|42161.3|42186.2|42183.8|42187.2|42184.8|42153.2|42150.8|576
1727887200000|2024-10-02 16:40:00|42185.7|42183.3|42165.7|42163.3|42187.7|42185.3|42161.7|42159.3|413
1727887500000|2024-10-02 16:45:00|42166.2|42163.8|42165.2|42162.8|42185.7|42183.3|42148.2|42145.8|468
1727887800000|2024-10-02 16:50:00|42165.7|42163.3|42171.7|42169.3|42176.2|42173.8|42157.7|42155.3|319
1727888100000|2024-10-02 16:55:00|42171.2|42168.8|42123.7|42121.3|42172.7|42170.3|42122.7|42120.3|713
1727888400000|2024-10-02 17:00:00|42123.2|42120.8|42128.7|42126.3|42136.2|42133.8|42118.2|42115.8|706
1727888700000|2024-10-02 17:05:00|42129.2|42126.8|42133.2|42130.8|42134.7|42132.3|42116.2|42113.8|404
1727889000000|2024-10-02 17:10:00|42133.7|42131.3|42131.2|42128.8|42145.2|42142.8|42111.2|42108.8|638
1727889300000|2024-10-02 17:15:00|42130.7|42128.3|42131.7|42129.3|42141.7|42139.3|42122.2|42119.8|471
1727889600000|2024-10-02 17:20:00|42132.2|42129.8|42126.7|42124.3|42146.7|42144.3|42123.2|42120.8|439
1727889900000|2024-10-02 17:25:00|42126.2|42123.8|42147.2|42144.8|42168.2|42165.8|42118.2|42115.8|877
1727890200000|2024-10-02 17:30:00|42146.7|42144.3|42123.2|42120.8|42153.2|42150.8|42121.7|42119.3|824
1727890500000|2024-10-02 17:35:00|42122.7|42120.3|42161.2|42158.8|42163.2|42160.8|42113.2|42110.8|657
1727890800000|2024-10-02 17:40:00|42160.2|42157.8|42164.2|42161.8|42169.7|42167.3|42141.7|42139.3|361
1727891100000|2024-10-02 17:45:00|42163.7|42161.3|42208.7|42206.3|42210.2|42207.8|42160.7|42158.3|656
1727891400000|2024-10-02 17:50:00|42209.2|42206.8|42202.2|42199.8|42220.2|42217.8|42195.2|42192.8|621
1727891700000|2024-10-02 17:55:00|42202.7|42200.3|42214.7|42212.3|42219.7|42217.3|42188.2|42185.8|590
1727892000000|2024-10-02 18:00:00|42214.2|42211.8|42224.2|42221.8|42245.7|42243.3|42213.2|42210.8|791
1727892300000|2024-10-02 18:05:00|42224.7|42222.3|42230.7|42228.3|42234.2|42231.8|42220.7|42218.3|424
1727892600000|2024-10-02 18:10:00|42231.2|42228.8|42228.2|42225.8|42237.2|42234.8|42223.2|42220.8|343
1727892900000|2024-10-02 18:15:00|42228.7|42226.3|42223.2|42220.8|42235.2|42232.8|42218.7|42216.3|392
1727893200000|2024-10-02 18:20:00|42222.7|42220.3|42187.2|42184.8|42224.7|42222.3|42185.7|42183.3|565
1727893500000|2024-10-02 18:25:00|42187.7|42185.3|42165.2|42162.8|42203.7|42201.3|42122.7|42120.3|1303
1727893800000|2024-10-02 18:30:00|42164.7|42162.3|42187.7|42185.3|42192.2|42189.8|42151.7|42149.3|569
1727894100000|2024-10-02 18:35:00|42187.2|42184.8|42187.7|42185.3|42188.2|42185.8|42168.2|42165.8|437
1727894400000|2024-10-02 18:40:00|42187.2|42184.8|42218.2|42215.8|42220.2|42217.8|42186.2|42183.8|480
1727894700000|2024-10-02 18:45:00|42218.7|42216.3|42227.2|42224.8|42229.2|42226.8|42205.7|42203.3|304
1727895000000|2024-10-02 18:50:00|42227.7|42225.3|42215.2|42212.8|42235.2|42232.8|42210.2|42207.8|344
1727895300000|2024-10-02 18:55:00|42214.7|42212.3|42220.2|42217.8|42224.7|42222.3|42208.7|42206.3|235
1727895600000|2024-10-02 19:00:00|42219.2|42216.8|42242.7|42240.3|42246.2|42243.8|42213.7|42211.3|345
1727895900000|2024-10-02 19:05:00|42240.2|42237.8|42236.2|42233.8|42242.2|42239.8|42215.2|42212.8|423
1727896200000|2024-10-02 19:10:00|42237.2|42234.8|42244.2|42241.8|42248.7|42246.3|42230.7|42228.3|336
1727896500000|2024-10-02 19:15:00|42243.7|42241.3|42232.7|42230.3|42245.2|42242.8|42223.2|42220.8|285
1727896800000|2024-10-02 19:20:00|42233.2|42230.8|42215.2|42212.8|42238.2|42235.8|42209.7|42207.3|491
1727897100000|2024-10-02 19:25:00|42214.7|42212.3|42216.7|42214.3|42226.7|42224.3|42210.2|42207.8|328
1727897400000|2024-10-02 19:30:00|42218.2|42215.8|42204.2|42201.8|42218.2|42215.8|42189.7|42187.3|789
1727897700000|2024-10-02 19:35:00|42204.7|42202.3|42214.2|42211.8|42226.7|42224.3|42200.2|42197.8|406
1727898000000|2024-10-02 19:40:00|42214.7|42212.3|42221.2|42218.8|42231.7|42229.3|42204.7|42202.3|459
1727898300000|2024-10-02 19:45:00|42220.7|42218.3|42240.2|42237.8|42246.7|42244.3|42219.2|42216.8|531
1727898600000|2024-10-02 19:50:00|42239.7|42237.3|42212.7|42210.3|42239.7|42237.3|42204.2|42201.8|1012
1727898900000|2024-10-02 19:55:00|42214.2|42211.8|42208.7|42206.3|42235.2|42232.8|42201.7|42199.3|2111
1727899200000|2024-10-02 20:00:00|42209.9|42205.1|42227.4|42222.6|42228.9|42224.1|42196.9|42192.1|836
1727899500000|2024-10-02 20:05:00|42227.9|42223.1|42238.4|42233.6|42240.4|42235.6|42224.9|42220.1|194
1727899800000|2024-10-02 20:10:00|42238.9|42234.1|42244.4|42239.6|42250.4|42245.6|42236.4|42231.6|158
1727900100000|2024-10-02 20:15:00|42245.4|42240.6|42246.4|42241.6|42250.9|42246.1|42243.4|42238.6|54
1727900400000|2024-10-02 20:20:00|42246.9|42242.1|42250.4|42245.6|42252.9|42248.1|42243.4|42238.6|95
1727900700000|2024-10-02 20:25:00|42249.9|42245.1|42251.9|42247.1|42252.9|42248.1|42249.4|42244.6|27
1727901000000|2024-10-02 20:30:00|42253.4|42248.6|42246.4|42241.6|42253.4|42248.6|42245.4|42240.6|71
1727901300000|2024-10-02 20:35:00|42245.9|42241.1|42252.4|42247.6|42253.4|42248.6|42244.9|42240.1|77
1727901600000|2024-10-02 20:40:00|42252.9|42248.1|42255.4|42250.6|42260.9|42256.1|42248.4|42243.6|169
1727901900000|2024-10-02 20:45:00|42255.9|42251.1|42256.4|42251.6|42260.4|42255.6|42254.9|42250.1|61
1727902200000|2024-10-02 20:50:00|42255.9|42251.1|42259.9|42255.1|42261.4|42256.6|42254.9|42250.1|75
1727902500000|2024-10-02 20:55:00|42258.9|42254.1|42241.9|42232.1|42259.9|42255.1|42236.9|42232.1|89
1727906400000|2024-10-02 22:00:00|42247.4|42242.6|42258.4|42253.6|42258.4|42253.6|42236.9|42232.1|145
1727906700000|2024-10-02 22:05:00|42257.9|42253.1|42271.4|42266.6|42272.9|42268.1|42252.4|42247.6|86
1727907000000|2024-10-02 22:10:00|42270.9|42266.1|42253.9|42249.1|42270.9|42266.1|42252.9|42248.1|63
1727907300000|2024-10-02 22:15:00|42253.4|42248.6|42247.4|42242.6|42253.4|42248.6|42245.9|42241.1|19
1727907600000|2024-10-02 22:20:00|42246.9|42242.1|42241.9|42237.1|42246.9|42242.1|42240.9|42236.1|22
1727907900000|2024-10-02 22:25:00|42242.4|42237.6|42250.9|42246.1|42251.9|42247.1|42241.9|42237.1|43
1727908200000|2024-10-02 22:30:00|42250.4|42245.6|42248.4|42243.6|42250.4|42245.6|42244.9|42240.1|18
1727908500000|2024-10-02 22:35:00|42247.9|42243.1|42249.9|42245.1|42251.4|42246.6|42245.4|42240.6|18
1727908800000|2024-10-02 22:40:00|42249.4|42244.6|42245.9|42241.1|42249.4|42244.6|42244.9|42240.1|8
1727909100000|2024-10-02 22:45:00|42247.4|42242.6|42242.4|42237.6|42248.4|42243.6|42242.4|42237.6|15
1727909400000|2024-10-02 22:50:00|42242.9|42238.1|42244.4|42239.6|42247.9|42243.1|42242.9|42238.1|14
1727909700000|2024-10-02 22:55:00|42243.9|42239.1|42241.4|42236.6|42246.9|42242.1|42241.4|42236.6|8
1727910000000|2024-10-02 23:00:00|42240.9|42236.1|42234.4|42229.6|42242.9|42238.1|42228.9|42224.1|87
1727910300000|2024-10-02 23:05:00|42233.9|42229.1|42240.4|42235.6|42244.4|42239.6|42233.9|42229.1|34
1727910600000|2024-10-02 23:10:00|42240.9|42236.1|42240.9|42236.1|42250.9|42246.1|42240.9|42236.1|28
1727910900000|2024-10-02 23:15:00|42238.9|42234.1|42237.9|42233.1|42239.9|42235.1|42234.9|42230.1|19
1727911200000|2024-10-02 23:20:00|42237.4|42232.6|42230.4|42225.6|42237.4|42232.6|42225.4|42220.6|46
1727911500000|2024-10-02 23:25:00|42230.9|42226.1|42234.9|42230.1|42235.9|42231.1|42228.4|42223.6|10
1727911800000|2024-10-02 23:30:00|42234.4|42229.6|42236.4|42231.6|42239.4|42234.6|42232.9|42228.1|9
1727912100000|2024-10-02 23:35:00|42235.9|42231.1|42240.4|42235.6|42241.9|42237.1|42235.9|42231.1|20
1727912400000|2024-10-02 23:40:00|42240.9|42236.1|42240.9|42236.1|42242.4|42237.6|42237.4|42232.6|25
1727912700000|2024-10-02 23:45:00|42241.4|42236.6|42242.4|42237.6|42245.9|42241.1|42240.4|42235.6|66
1727913000000|2024-10-02 23:50:00|42242.9|42238.1|42244.9|42240.1|42245.9|42241.1|42240.4|42235.6|23
1727913300000|2024-10-02 23:55:00|42245.4|42240.6|42240.9|42236.1|42245.9|42241.1|42240.4|42235.6|44
1727913600000|2024-10-03 00:00:00|42240.4|42235.6|42215.9|42211.1|42240.4|42235.6|42213.4|42208.6|118
1727913900000|2024-10-03 00:05:00|42215.4|42210.6|42221.4|42216.6|42221.4|42216.6|42197.4|42192.6|145
1727914200000|2024-10-03 00:10:00|42220.9|42216.1|42198.4|42193.6|42220.9|42216.1|42198.4|42193.6|45
1727914500000|2024-10-03 00:15:00|42198.9|42194.1|42187.9|42183.1|42201.4|42196.6|42175.9|42171.1|194
1727914800000|2024-10-03 00:20:00|42188.4|42183.6|42195.4|42190.6|42197.4|42192.6|42184.4|42179.6|48
1727915100000|2024-10-03 00:25:00|42194.9|42190.1|42185.4|42180.6|42197.4|42192.6|42184.4|42179.6|31
1727915400000|2024-10-03 00:30:00|42184.9|42180.1|42191.9|42187.1|42196.9|42192.1|42179.9|42175.1|57
1727915700000|2024-10-03 00:35:00|42191.4|42186.6|42197.4|42192.6|42199.9|42195.1|42186.4|42181.6|56
1727916000000|2024-10-03 00:40:00|42196.9|42192.1|42194.4|42189.6|42198.4|42193.6|42190.9|42186.1|32
1727916300000|2024-10-03 00:45:00|42195.4|42190.6|42198.9|42194.1|42199.9|42195.1|42187.4|42182.6|43
1727916600000|2024-10-03 00:50:00|42199.4|42194.6|42193.9|42189.1|42201.9|42197.1|42190.4|42185.6|41
1727916900000|2024-10-03 00:55:00|42193.4|42188.6|42200.4|42195.6|42202.9|42198.1|42187.9|42183.1|69
1727917200000|2024-10-03 01:00:00|42199.9|42195.1|42213.4|42208.6|42215.4|42210.6|42198.9|42194.1|44
1727917500000|2024-10-03 01:05:00|42214.9|42210.1|42181.4|42176.6|42216.9|42212.1|42180.4|42175.6|77
1727917800000|2024-10-03 01:10:00|42180.9|42176.1|42190.9|42186.1|42195.4|42190.6|42179.9|42175.1|57
1727918100000|2024-10-03 01:15:00|42191.4|42186.6|42188.4|42183.6|42201.9|42197.1|42187.4|42182.6|70
1727918400000|2024-10-03 01:20:00|42188.9|42184.1|42193.9|42189.1|42197.9|42193.1|42188.4|42183.6|34
1727918700000|2024-10-03 01:25:00|42193.4|42188.6|42183.9|42179.1|42195.4|42190.6|42176.9|42172.1|79
1727919000000|2024-10-03 01:30:00|42184.4|42179.6|42170.4|42165.6|42185.9|42181.1|42169.4|42164.6|127
1727919300000|2024-10-03 01:35:00|42170.9|42166.1|42171.4|42166.6|42174.9|42170.1|42166.4|42161.6|77
1727919600000|2024-10-03 01:40:00|42170.9|42166.1|42166.9|42162.1|42171.9|42167.1|42160.4|42155.6|85
1727919900000|2024-10-03 01:45:00|42165.4|42160.6|42170.4|42165.6|42171.9|42167.1|42162.9|42158.1|61
1727920200000|2024-10-03 01:50:00|42169.4|42164.6|42182.4|42177.6|42183.9|42179.1|42168.4|42163.6|83
1727920500000|2024-10-03 01:55:00|42182.9|42178.1|42186.4|42181.6|42189.4|42184.6|42174.9|42170.1|66
1727920800000|2024-10-03 02:00:00|42185.9|42181.1|42179.9|42175.1|42189.9|42185.1|42178.4|42173.6|63
1727921100000|2024-10-03 02:05:00|42179.4|42174.6|42177.9|42173.1|42184.4|42179.6|42174.4|42169.6|30
1727921400000|2024-10-03 02:10:00|42177.4|42172.6|42172.4|42167.6|42181.9|42177.1|42168.4|42163.6|47
1727921700000|2024-10-03 02:15:00|42171.9|42167.1|42171.4|42166.6|42175.4|42170.6|42168.4|42163.6|39
1727922000000|2024-10-03 02:20:00|42170.9|42166.1|42180.4|42175.6|42183.4|42178.6|42170.9|42166.1|40
1727922300000|2024-10-03 02:25:00|42180.9|42176.1|42193.4|42188.6|42196.4|42191.6|42180.9|42176.1|89
1727922600000|2024-10-03 02:30:00|42193.9|42189.1|42190.4|42185.6|42198.9|42194.1|42189.9|42185.1|39
1727922900000|2024-10-03 02:35:00|42189.9|42185.1|42187.4|42182.6|42194.4|42189.6|42187.4|42182.6|32
1727923200000|2024-10-03 02:40:00|42186.9|42182.1|42183.9|42179.1|42190.4|42185.6|42182.9|42178.1|25
1727923500000|2024-10-03 02:45:00|42184.4|42179.6|42189.4|42184.6|42192.4|42187.6|42184.4|42179.6|16
1727923800000|2024-10-03 02:50:00|42188.9|42184.1|42176.4|42171.6|42189.4|42184.6|42173.9|42169.1|71
1727924100000|2024-10-03 02:55:00|42176.9|42172.1|42167.4|42162.6|42177.4|42172.6|42166.9|42162.1|38
1727924400000|2024-10-03 03:00:00|42167.9|42163.1|42166.4|42161.6|42172.4|42167.6|42165.4|42160.6|34
1727924700000|2024-10-03 03:05:00|42165.9|42161.1|42168.9|42164.1|42171.4|42166.6|42162.4|42157.6|39
1727925000000|2024-10-03 03:10:00|42169.4|42164.6|42178.4|42173.6|42179.9|42175.1|42166.4|42161.6|52
1727925300000|2024-10-03 03:15:00|42177.9|42173.1|42178.9|42174.1|42180.4|42175.6|42170.9|42166.1|46
1727925600000|2024-10-03 03:20:00|42178.4|42173.6|42181.4|42176.6|42183.4|42178.6|42178.4|42173.6|17
1727925900000|2024-10-03 03:25:00|42180.9|42176.1|42176.9|42172.1|42181.9|42177.1|42172.4|42167.6|38
1727926200000|2024-10-03 03:30:00|42177.4|42172.6|42166.9|42162.1|42180.9|42176.1|42165.4|42160.6|50
1727926500000|2024-10-03 03:35:00|42167.4|42162.6|42160.9|42156.1|42171.4|42166.6|42151.9|42147.1|99
1727926800000|2024-10-03 03:40:00|42161.4|42156.6|42159.4|42154.6|42164.4|42159.6|42153.9|42149.1|69
1727927100000|2024-10-03 03:45:00|42159.9|42155.1|42155.4|42150.6|42163.4|42158.6|42154.9|42150.1|44
1727927400000|2024-10-03 03:50:00|42155.9|42151.1|42154.4|42149.6|42157.4|42152.6|42152.4|42147.6|43
1727927700000|2024-10-03 03:55:00|42155.4|42150.6|42159.4|42154.6|42160.9|42156.1|42153.4|42148.6|20
1727928000000|2024-10-03 04:00:00|42159.9|42155.1|42161.9|42157.1|42163.4|42158.6|42155.9|42151.1|29
1727928300000|2024-10-03 04:05:00|42162.4|42157.6|42162.9|42158.1|42164.4|42159.6|42159.9|42155.1|14
1727928600000|2024-10-03 04:10:00|42162.4|42157.6|42163.4|42158.6|42166.4|42161.6|42161.9|42157.1|21
1727928900000|2024-10-03 04:15:00|42164.4|42159.6|42159.9|42155.1|42164.9|42160.1|42159.4|42154.6|5
1727929200000|2024-10-03 04:20:00|42160.4|42155.6|42160.4|42155.6|42162.4|42157.6|42155.9|42151.1|28
1727929500000|2024-10-03 04:25:00|42159.9|42155.1|42154.4|42149.6|42159.9|42155.1|42153.4|42148.6|3
1727929800000|2024-10-03 04:30:00|42154.9|42150.1|42153.4|42148.6|42158.4|42153.6|42150.9|42146.1|23
1727930100000|2024-10-03 04:35:00|42152.9|42148.1|42152.4|42147.6|42155.4|42150.6|42149.4|42144.6|15
1727930400000|2024-10-03 04:40:00|42152.9|42148.1|42147.4|42142.6|42153.4|42148.6|42145.9|42141.1|23
1727930700000|2024-10-03 04:45:00|42147.9|42143.1|42141.9|42137.1|42148.9|42144.1|42140.4|42135.6|23
1727931000000|2024-10-03 04:50:00|42141.4|42136.6|42143.4|42138.6|42143.9|42139.1|42140.4|42135.6|21
1727931300000|2024-10-03 04:55:00|42143.9|42139.1|42142.4|42137.6|42145.4|42140.6|42141.9|42137.1|15
1727931600000|2024-10-03 05:00:00|42142.9|42138.1|42147.4|42142.6|42149.4|42144.6|42142.4|42137.6|34
1727931900000|2024-10-03 05:05:00|42146.9|42142.1|42150.4|42145.6|42152.9|42148.1|42142.4|42137.6|43
1727932200000|2024-10-03 05:10:00|42149.9|42145.1|42147.9|42143.1|42151.4|42146.6|42144.4|42139.6|28
1727932500000|2024-10-03 05:15:00|42148.4|42143.6|42143.4|42138.6|42151.4|42146.6|42143.4|42138.6|36
1727932800000|2024-10-03 05:20:00|42143.9|42139.1|42141.9|42137.1|42148.4|42143.6|42140.4|42135.6|38
1727933100000|2024-10-03 05:25:00|42142.4|42137.6|42145.4|42140.6|42145.4|42140.6|42140.4|42135.6|15
1727933400000|2024-10-03 05:30:00|42145.9|42141.1|42150.9|42146.1|42153.4|42148.6|42142.4|42137.6|78
1727933700000|2024-10-03 05:35:00|42150.4|42145.6|42151.9|42147.1|42155.4|42150.6|42148.9|42144.1|24
1727934000000|2024-10-03 05:40:00|42152.4|42147.6|42142.4|42137.6|42159.4|42154.6|42141.4|42136.6|36
1727934300000|2024-10-03 05:45:00|42141.4|42136.6|42138.9|42134.1|42142.4|42137.6|42135.4|42130.6|88
1727934600000|2024-10-03 05:50:00|42139.4|42134.6|42137.9|42133.1|42150.4|42145.6|42137.9|42133.1|31
1727934900000|2024-10-03 05:55:00|42138.4|42133.6|42136.4|42131.6|42139.4|42134.6|42135.4|42130.6|23
1727935200000|2024-10-03 06:00:00|42135.8|42132.2|42140.3|42136.7|42140.8|42137.2|42131.8|42128.2|105
1727935500000|2024-10-03 06:05:00|42140.8|42137.2|42151.8|42148.2|42152.3|42148.7|42139.8|42136.2|80
1727935800000|2024-10-03 06:10:00|42152.3|42148.7|42138.8|42135.2|42155.8|42152.2|42138.8|42135.2|63
1727936100000|2024-10-03 06:15:00|42139.3|42135.7|42140.3|42136.7|42144.8|42141.2|42139.3|42135.7|33
1727936400000|2024-10-03 06:20:00|42140.8|42137.2|42141.8|42138.2|42143.8|42140.2|42137.8|42134.2|35
1727936700000|2024-10-03 06:25:00|42142.8|42139.2|42135.8|42132.2|42143.8|42140.2|42129.3|42125.7|96
1727937000000|2024-10-03 06:30:00|42141.3|42137.7|42144.8|42141.2|42144.8|42141.2|42136.8|42133.2|66
1727937300000|2024-10-03 06:35:00|42145.8|42142.2|42145.3|42141.7|42147.3|42143.7|42136.8|42133.2|90
1727937600000|2024-10-03 06:40:00|42145.8|42142.2|42165.8|42162.2|42165.8|42162.2|42142.8|42139.2|80
1727937900000|2024-10-03 06:45:00|42166.3|42162.7|42159.3|42155.7|42169.8|42166.2|42159.3|42155.7|65
1727938200000|2024-10-03 06:50:00|42158.8|42155.2|42169.8|42166.2|42170.8|42167.2|42158.8|42155.2|81
1727938500000|2024-10-03 06:55:00|42168.8|42165.2|42153.8|42150.2|42171.8|42168.2|42151.8|42148.2|180
1727938800000|2024-10-03 07:00:00|42152.8|42149.2|42160.8|42157.2|42162.8|42159.2|42144.8|42141.2|168
1727939100000|2024-10-03 07:05:00|42160.3|42156.7|42156.3|42152.7|42167.8|42164.2|42152.8|42149.2|107
1727939400000|2024-10-03 07:10:00|42156.8|42153.2|42133.8|42130.2|42157.8|42154.2|42127.3|42123.7|187
1727939700000|2024-10-03 07:15:00|42135.8|42132.2|42096.8|42093.2|42136.3|42132.7|42091.8|42088.2|422
1727940000000|2024-10-03 07:20:00|42097.8|42094.2|42102.3|42098.7|42118.3|42114.7|42090.3|42086.7|257
1727940300000|2024-10-03 07:25:00|42102.8|42099.2|42058.8|42055.2|42103.3|42099.7|42057.3|42053.7|277
1727940600000|2024-10-03 07:30:00|42059.3|42055.7|42034.3|42030.7|42061.3|42057.7|42028.8|42025.2|420
1727940900000|2024-10-03 07:35:00|42033.8|42030.2|42001.8|41998.2|42037.8|42034.2|42000.8|41997.2|310
1727941200000|2024-10-03 07:40:00|42002.3|41998.7|42005.8|42002.2|42019.8|42016.2|41993.3|41989.7|397
1727941500000|2024-10-03 07:45:00|42004.3|42000.7|41979.8|41976.2|42004.3|42000.7|41973.8|41970.2|459
1727941800000|2024-10-03 07:50:00|41980.3|41976.7|42013.3|42009.7|42017.8|42014.2|41973.3|41969.7|364
1727942100000|2024-10-03 07:55:00|42009.3|42005.7|42010.8|42007.2|42012.3|42008.7|41994.3|41990.7|227
1727942400000|2024-10-03 08:00:00|42004.8|42001.2|42029.8|42026.2|42040.3|42036.7|41996.3|41992.7|443
1727942700000|2024-10-03 08:05:00|42027.8|42024.2|42024.8|42021.2|42028.8|42025.2|42009.8|42006.2|300
1727943000000|2024-10-03 08:10:00|42024.3|42020.7|42034.3|42030.7|42034.3|42030.7|42013.8|42010.2|212
1727943300000|2024-10-03 08:15:00|42033.8|42030.2|42037.8|42034.2|42044.8|42041.2|42031.3|42027.7|198
1727943600000|2024-10-03 08:20:00|42037.3|42033.7|42030.8|42027.2|42039.3|42035.7|42018.8|42015.2|122
1727943900000|2024-10-03 08:25:00|42030.3|42026.7|42014.3|42010.7|42035.8|42032.2|42013.8|42010.2|182
1727944200000|2024-10-03 08:30:00|42013.8|42010.2|42026.8|42023.2|42035.3|42031.7|42013.3|42009.7|163
1727944500000|2024-10-03 08:35:00|42026.3|42022.7|42049.8|42046.2|42051.8|42048.2|42025.8|42022.2|221
1727944800000|2024-10-03 08:40:00|42050.3|42046.7|42058.3|42054.7|42063.3|42059.7|42046.8|42043.2|177
1727945100000|2024-10-03 08:45:00|42057.8|42054.2|42047.8|42044.2|42074.3|42070.7|42046.3|42042.7|140
1727945400000|2024-10-03 08:50:00|42047.3|42043.7|42050.3|42046.7|42053.8|42050.2|42040.3|42036.7|98
1727945700000|2024-10-03 08:55:00|42049.8|42046.2|42055.8|42052.2|42056.8|42053.2|42047.3|42043.7|52
1727946000000|2024-10-03 09:00:00|42056.8|42053.2|42039.8|42036.2|42062.3|42058.7|42038.3|42034.7|106
1727946300000|2024-10-03 09:05:00|42038.8|42035.2|42043.8|42040.2|42044.3|42040.7|42032.8|42029.2|96
1727946600000|2024-10-03 09:10:00|42042.8|42039.2|42070.8|42067.2|42070.8|42067.2|42042.8|42039.2|53
1727946900000|2024-10-03 09:15:00|42069.8|42066.2|42052.8|42049.2|42071.8|42068.2|42052.8|42049.2|66
1727947200000|2024-10-03 09:20:00|42053.3|42049.7|42072.3|42068.7|42072.8|42069.2|42051.8|42048.2|69
1727947500000|2024-10-03 09:25:00|42072.8|42069.2|42066.3|42062.7|42073.3|42069.7|42062.8|42059.2|30
1727947800000|2024-10-03 09:30:00|42066.8|42063.2|42079.8|42076.2|42081.8|42078.2|42066.8|42063.2|60
1727948100000|2024-10-03 09:35:00|42080.3|42076.7|42080.8|42077.2|42086.8|42083.2|42074.3|42070.7|138
1727948400000|2024-10-03 09:40:00|42080.3|42076.7|42070.8|42067.2|42082.8|42079.2|42068.3|42064.7|52
1727948700000|2024-10-03 09:45:00|42071.3|42067.7|42071.3|42067.7|42079.8|42076.2|42067.3|42063.7|100
1727949000000|2024-10-03 09:50:00|42071.8|42068.2|42055.3|42051.7|42074.8|42071.2|42054.8|42051.2|65
1727949300000|2024-10-03 09:55:00|42055.8|42052.2|42060.8|42057.2|42072.3|42068.7|42055.8|42052.2|102
1727949600000|2024-10-03 10:00:00|42060.3|42056.7|42073.8|42070.2|42078.8|42075.2|42060.3|42056.7|151
1727949900000|2024-10-03 10:05:00|42073.3|42069.7|42066.8|42063.2|42074.3|42070.7|42053.3|42049.7|92
1727950200000|2024-10-03 10:10:00|42066.3|42062.7|42044.3|42040.7|42067.8|42064.2|42043.3|42039.7|75
1727950500000|2024-10-03 10:15:00|42044.8|42041.2|42036.3|42032.7|42048.8|42045.2|42033.8|42030.2|110
1727950800000|2024-10-03 10:20:00|42037.3|42033.7|42061.8|42058.2|42062.3|42058.7|42034.8|42031.2|78
1727951100000|2024-10-03 10:25:00|42062.8|42059.2|42065.8|42062.2|42066.3|42062.7|42049.8|42046.2|49
1727951400000|2024-10-03 10:30:00|42066.3|42062.7|42066.3|42062.7|42071.8|42068.2|42063.8|42060.2|61
1727951700000|2024-10-03 10:35:00|42065.8|42062.2|42050.3|42046.7|42065.8|42062.2|42047.8|42044.2|47
1727952000000|2024-10-03 10:40:00|42049.8|42046.2|42052.8|42049.2|42056.8|42053.2|42049.8|42046.2|64
1727952300000|2024-10-03 10:45:00|42053.3|42049.7|42055.8|42052.2|42056.8|42053.2|42050.8|42047.2|49
1727952600000|2024-10-03 10:50:00|42055.3|42051.7|42070.3|42066.7|42074.8|42071.2|42055.3|42051.7|115
1727952900000|2024-10-03 10:55:00|42070.8|42067.2|42081.3|42077.7|42082.8|42079.2|42068.8|42065.2|87
1727953200000|2024-10-03 11:00:00|42083.8|42080.2|42084.8|42081.2|42092.8|42089.2|42075.8|42072.2|184
1727953500000|2024-10-03 11:05:00|42085.3|42081.7|42079.8|42076.2|42085.8|42082.2|42073.8|42070.2|89
1727953800000|2024-10-03 11:10:00|42081.3|42077.7|42073.8|42070.2|42081.8|42078.2|42073.3|42069.7|50
1727954100000|2024-10-03 11:15:00|42073.3|42069.7|42064.8|42061.2|42073.8|42070.2|42061.3|42057.7|96
1727954400000|2024-10-03 11:20:00|42065.3|42061.7|42076.8|42073.2|42079.8|42076.2|42064.3|42060.7|78
1727954700000|2024-10-03 11:25:00|42076.3|42072.7|42090.8|42087.2|42097.8|42094.2|42075.8|42072.2|151
1727955000000|2024-10-03 11:30:00|42090.3|42086.7|42096.8|42093.2|42102.3|42098.7|42088.8|42085.2|128
1727955300000|2024-10-03 11:35:00|42097.3|42093.7|42111.8|42108.2|42114.8|42111.2|42097.3|42093.7|111
1727955600000|2024-10-03 11:40:00|42112.3|42108.7|42121.3|42117.7|42122.3|42118.7|42103.8|42100.2|145
1727955900000|2024-10-03 11:45:00|42121.8|42118.2|42116.8|42113.2|42130.8|42127.2|42116.8|42113.2|163
1727956200000|2024-10-03 11:50:00|42117.3|42113.7|42120.3|42116.7|42124.3|42120.7|42114.3|42110.7|65
1727956500000|2024-10-03 11:55:00|42120.8|42117.2|42135.8|42132.2|42136.8|42133.2|42120.3|42116.7|101
1727956800000|2024-10-03 12:00:00|42134.8|42131.2|42130.8|42127.2|42147.3|42143.7|42125.3|42121.7|265
1727957100000|2024-10-03 12:05:00|42130.3|42126.7|42123.3|42119.7|42133.8|42130.2|42111.8|42108.2|341
1727957400000|2024-10-03 12:10:00|42123.8|42120.2|42114.8|42111.2|42134.8|42131.2|42113.8|42110.2|166
1727957700000|2024-10-03 12:15:00|42115.3|42111.7|42119.3|42115.7|42121.3|42117.7|42114.3|42110.7|118
1727958000000|2024-10-03 12:20:00|42118.8|42115.2|42106.8|42103.2|42120.8|42117.2|42098.3|42094.7|251
1727958300000|2024-10-03 12:25:00|42106.3|42102.7|42106.3|42102.7|42120.3|42116.7|42103.8|42100.2|168
1727958600000|2024-10-03 12:30:00|42110.8|42107.2|42096.3|42092.7|42138.3|42134.7|42094.8|42091.2|605
1727958900000|2024-10-03 12:35:00|42095.8|42092.2|42093.8|42090.2|42108.8|42105.2|42085.8|42082.2|288
1727959200000|2024-10-03 12:40:00|42094.3|42090.7|42088.8|42085.2|42106.8|42103.2|42082.3|42078.7|264
1727959500000|2024-10-03 12:45:00|42088.3|42084.7|42077.8|42074.2|42102.3|42098.7|42074.8|42071.2|195
1727959800000|2024-10-03 12:50:00|42077.3|42073.7|42070.8|42067.2|42081.8|42078.2|42064.3|42060.7|282
1727960100000|2024-10-03 12:55:00|42070.3|42066.7|42053.8|42050.2|42074.3|42070.7|42051.8|42048.2|300
1727960400000|2024-10-03 13:00:00|42054.8|42051.2|42050.8|42047.2|42057.8|42054.2|42040.8|42037.2|450
1727960700000|2024-10-03 13:05:00|42050.3|42046.7|42048.8|42045.2|42063.8|42060.2|42039.8|42036.2|377
1727961000000|2024-10-03 13:10:00|42048.3|42044.7|42044.8|42041.2|42048.3|42044.7|42032.8|42029.2|358
1727961300000|2024-10-03 13:15:00|42045.8|42042.2|42059.8|42056.2|42062.8|42059.2|42040.3|42036.7|219
1727961600000|2024-10-03 13:20:00|42060.3|42056.7|42057.8|42054.2|42065.8|42062.2|42047.3|42043.7|248
1727961900000|2024-10-03 13:25:00|42057.3|42053.7|42046.8|42043.2|42086.3|42082.7|42046.8|42043.2|865
1727962200000|2024-10-03 13:30:00|42046.2|42043.8|42041.7|42039.3|42101.2|42098.8|41974.2|41971.8|5975
1727962500000|2024-10-03 13:35:00|42040.7|42038.3|41971.2|41968.8|42060.7|42058.3|41964.7|41962.3|3130
1727962800000|2024-10-03 13:40:00|41971.7|41969.3|41919.2|41916.8|41985.7|41983.3|41916.2|41913.8|2777
1727963100000|2024-10-03 13:45:00|41920.2|41917.8|41868.2|41865.8|41923.2|41920.8|41840.2|41837.8|4267
1727963400000|2024-10-03 13:50:00|41870.7|41868.3|41876.7|41874.3|41898.2|41895.8|41840.2|41837.8|3292
1727963700000|2024-10-03 13:55:00|41876.2|41873.8|41926.7|41924.3|41950.7|41948.3|41876.2|41873.8|2414
1727964000000|2024-10-03 14:00:00|41936.2|41933.8|42043.7|42041.3|42055.2|42052.8|41895.2|41892.8|5523
1727964300000|2024-10-03 14:05:00|42043.2|42040.8|42082.2|42079.8|42085.7|42083.3|42033.7|42031.3|2785
1727964600000|2024-10-03 14:10:00|42082.7|42080.3|42033.7|42031.3|42136.2|42133.8|41974.2|41971.8|5607
1727964900000|2024-10-03 14:15:00|42038.2|42035.8|42074.2|42071.8|42133.2|42130.8|42028.2|42025.8|2673
1727965200000|2024-10-03 14:20:00|42075.2|42072.8|41991.2|41988.8|42094.2|42091.8|41968.2|41965.8|2699
1727965500000|2024-10-03 14:25:00|41993.7|41991.3|41968.7|41966.3|42013.2|42010.8|41956.2|41953.8|1588
1727965800000|2024-10-03 14:30:00|41971.2|41968.8|42028.2|42025.8|42033.2|42030.8|41918.2|41915.8|2993
1727966100000|2024-10-03 14:35:00|42028.7|42026.3|42016.2|42013.8|42044.2|42041.8|41987.2|41984.8|1571
1727966400000|2024-10-03 14:40:00|42015.2|42012.8|41938.2|41935.8|42029.7|42027.3|41902.2|41899.8|2509
1727966700000|2024-10-03 14:45:00|41939.2|41936.8|41984.2|41981.8|42032.2|42029.8|41927.2|41924.8|2526
1727967000000|2024-10-03 14:50:00|41982.2|41979.8|42021.2|42018.8|42030.2|42027.8|41974.2|41971.8|1410
1727967300000|2024-10-03 14:55:00|42022.7|42020.3|41924.7|41922.3|42024.7|42022.3|41922.7|41920.3|1965
1727967600000|2024-10-03 15:00:00|41925.2|41922.8|41905.2|41902.8|41935.2|41932.8|41892.2|41889.8|2382
1727967900000|2024-10-03 15:05:00|41905.7|41903.3|41960.2|41957.8|41976.2|41973.8|41902.2|41899.8|1445
1727968200000|2024-10-03 15:10:00|41959.7|41957.3|41956.7|41954.3|41959.7|41957.3|41915.2|41912.8|619
1727968500000|2024-10-03 15:15:00|41956.2|41953.8|41970.7|41968.3|41989.7|41987.3|41950.7|41948.3|683
1727968800000|2024-10-03 15:20:00|41971.2|41968.8|42002.2|41999.8|42021.2|42018.8|41957.7|41955.3|883
1727969100000|2024-10-03 15:25:00|42001.7|41999.3|41991.7|41989.3|42002.7|42000.3|41953.2|41950.8|873
1727969400000|2024-10-03 15:30:00|41990.7|41988.3|42011.7|42009.3|42034.2|42031.8|41987.7|41985.3|1019
1727969700000|2024-10-03 15:35:00|42011.2|42008.8|41999.7|41997.3|42022.2|42019.8|41992.7|41990.3|706
1727970000000|2024-10-03 15:40:00|42000.2|41997.8|42047.7|42045.3|42058.2|42055.8|41998.2|41995.8|1239
1727970300000|2024-10-03 15:45:00|42047.2|42044.8|42038.2|42035.8|42059.7|42057.3|42036.2|42033.8|813
1727970600000|2024-10-03 15:50:00|42038.7|42036.3|42068.2|42065.8|42082.2|42079.8|42037.2|42034.8|953
1727970900000|2024-10-03 15:55:00|42068.7|42066.3|42048.2|42045.8|42075.2|42072.8|42043.7|42041.3|599
1727971200000|2024-10-03 16:00:00|42050.2|42047.8|42053.7|42051.3|42066.2|42063.8|42046.7|42044.3|636
1727971500000|2024-10-03 16:05:00|42053.2|42050.8|42076.7|42074.3|42087.2|42084.8|42053.2|42050.8|676
1727971800000|2024-10-03 16:10:00|42077.2|42074.8|42091.2|42088.8|42101.2|42098.8|42070.7|42068.3|706
1727972100000|2024-10-03 16:15:00|42090.7|42088.3|42103.2|42100.8|42106.7|42104.3|42083.2|42080.8|442
1727972400000|2024-10-03 16:20:00|42104.2|42101.8|42116.7|42114.3|42126.2|42123.8|42096.2|42093.8|747
1727972700000|2024-10-03 16:25:00|42117.2|42114.8|42089.7|42087.3|42124.7|42122.3|42088.2|42085.8|447
1727973000000|2024-10-03 16:30:00|42090.2|42087.8|42062.7|42060.3|42090.7|42088.3|42047.2|42044.8|820
1727973300000|2024-10-03 16:35:00|42062.2|42059.8|42037.2|42034.8|42073.2|42070.8|42035.2|42032.8|533
1727973600000|2024-10-03 16:40:00|42037.7|42035.3|41975.7|41973.3|42043.2|42040.8|41960.7|41958.3|1720
1727973900000|2024-10-03 16:45:00|41976.2|41973.8|41916.2|41913.8|41978.2|41975.8|41894.2|41891.8|2520
1727974200000|2024-10-03 16:50:00|41915.7|41913.3|41888.2|41885.8|41917.2|41914.8|41870.7|41868.3|2857
1727974500000|2024-10-03 16:55:00|41887.7|41885.3|41909.2|41906.8|41946.2|41943.8|41886.2|41883.8|2156
1727974800000|2024-10-03 17:00:00|41909.7|41907.3|41867.2|41864.8|41913.2|41910.8|41856.7|41854.3|1715
1727975100000|2024-10-03 17:05:00|41868.2|41865.8|41878.2|41875.8|41898.7|41896.3|41855.7|41853.3|1182
1727975400000|2024-10-03 17:10:00|41878.7|41876.3|41876.2|41873.8|41896.7|41894.3|41863.7|41861.3|783
1727975700000|2024-10-03 17:15:00|41876.7|41874.3|41869.2|41866.8|41882.7|41880.3|41863.2|41860.8|711
1727976000000|2024-10-03 17:20:00|41868.7|41866.3|41907.7|41905.3|41929.2|41926.8|41865.7|41863.3|1459
1727976300000|2024-10-03 17:25:00|41908.2|41905.8|41893.7|41891.3|41956.7|41954.3|41887.7|41885.3|2181
1727976600000|2024-10-03 17:30:00|41893.2|41890.8|41945.2|41942.8|41947.7|41945.3|41886.7|41884.3|684
1727976900000|2024-10-03 17:35:00|41944.7|41942.3|41917.7|41915.3|41956.7|41954.3|41914.7|41912.3|621
1727977200000|2024-10-03 17:40:00|41917.2|41914.8|41927.7|41925.3|41932.2|41929.8|41879.7|41877.3|821
1727977500000|2024-10-03 17:45:00|41926.7|41924.3|41927.7|41925.3|41952.2|41949.8|41925.7|41923.3|747
1727977800000|2024-10-03 17:50:00|41927.2|41924.8|41922.2|41919.8|41936.2|41933.8|41918.7|41916.3|468
1727978100000|2024-10-03 17:55:00|41922.7|41920.3|41952.7|41950.3|41956.7|41954.3|41922.7|41920.3|383
1727978400000|2024-10-03 18:00:00|41953.2|41950.8|41938.7|41936.3|41955.2|41952.8|41925.7|41923.3|645
1727978700000|2024-10-03 18:05:00|41939.2|41936.8|41957.7|41955.3|41975.7|41973.3|41938.7|41936.3|690
1727979000000|2024-10-03 18:10:00|41958.7|41956.3|41970.7|41968.3|41979.7|41977.3|41955.7|41953.3|514
1727979300000|2024-10-03 18:15:00|41970.2|41967.8|41981.7|41979.3|41982.7|41980.3|41960.7|41958.3|362
1727979600000|2024-10-03 18:20:00|41982.7|41980.3|41963.7|41961.3|41988.7|41986.3|41930.7|41928.3|971
1727979900000|2024-10-03 18:25:00|41963.2|41960.8|41964.7|41962.3|41983.7|41981.3|41950.2|41947.8|378
1727980200000|2024-10-03 18:30:00|41964.2|41961.8|41964.7|41962.3|41966.2|41963.8|41943.7|41941.3|351
1727980500000|2024-10-03 18:35:00|41965.2|41962.8|41965.2|41962.8|41968.2|41965.8|41947.7|41945.3|284
1727980800000|2024-10-03 18:40:00|41965.7|41963.3|41969.7|41967.3|41977.2|41974.8|41961.2|41958.8|294
1727981100000|2024-10-03 18:45:00|41970.2|41967.8|41958.7|41956.3|41975.7|41973.3|41954.2|41951.8|304
1727981400000|2024-10-03 18:50:00|41959.2|41956.8|41977.2|41974.8|41986.2|41983.8|41956.2|41953.8|392
1727981700000|2024-10-03 18:55:00|41976.7|41974.3|41951.2|41948.8|41986.2|41983.8|41950.7|41948.3|406
1727982000000|2024-10-03 19:00:00|41951.7|41949.3|41944.7|41942.3|41951.7|41949.3|41925.7|41923.3|704
1727982300000|2024-10-03 19:05:00|41945.2|41942.8|41928.7|41926.3|41946.2|41943.8|41910.7|41908.3|604
1727982600000|2024-10-03 19:10:00|41929.2|41926.8|41924.2|41921.8|41929.2|41926.8|41903.2|41900.8|628
1727982900000|2024-10-03 19:15:00|41924.7|41922.3|41939.2|41936.8|41946.2|41943.8|41920.7|41918.3|353
1727983200000|2024-10-03 19:20:00|41938.7|41936.3|41954.7|41952.3|41961.2|41958.8|41929.2|41926.8|453
1727983500000|2024-10-03 19:25:00|41953.7|41951.3|41952.7|41950.3|41966.2|41963.8|41944.7|41942.3|702
1727983800000|2024-10-03 19:30:00|41953.2|41950.8|41952.2|41949.8|41962.2|41959.8|41943.7|41941.3|618
1727984100000|2024-10-03 19:35:00|41952.7|41950.3|41954.7|41952.3|41962.7|41960.3|41946.7|41944.3|462
1727984400000|2024-10-03 19:40:00|41956.4|41954|41938.4|41936|41957.9|41955.5|41932.4|41930|860
1727984700000|2024-10-03 19:45:00|41938.9|41936.5|41968.9|41966.5|41975.9|41973.5|41931.4|41929|791
1727985000000|2024-10-03 19:50:00|41969.4|41967|41979.4|41977|41988.4|41986|41945.4|41943|1405
1727985300000|2024-10-03 19:55:00|41986.9|41984.5|42012.9|42010.5|42039.4|42037|41977.9|41975.5|4136
1727985600000|2024-10-03 20:00:00|42000.1|41997.7|41999.3|41994.5|42001.3|41997.7|41985.8|41981|1166
1727985900000|2024-10-03 20:05:00|41997.8|41993|41984.8|41980|42014.3|42009.5|41983.8|41979|635
1727986200000|2024-10-03 20:10:00|41984.3|41979.5|41995.8|41991|42002.8|41998|41984.3|41979.5|280
1727986500000|2024-10-03 20:15:00|41996.8|41992|41999.8|41995|42001.3|41996.5|41993.8|41989|93
1727986800000|2024-10-03 20:20:00|42000.3|41995.5|42001.8|41997|42003.3|41998.5|41997.3|41992.5|78
1727987100000|2024-10-03 20:25:00|42001.3|41996.5|41997.3|41992.5|42001.8|41997|41996.3|41991.5|118
1727987400000|2024-10-03 20:30:00|41996.3|41991.5|41983.3|41978.5|41996.3|41991.5|41976.8|41972|146
1727987700000|2024-10-03 20:35:00|41982.8|41978|41984.8|41980|41984.8|41980|41980.8|41976|45
1727988000000|2024-10-03 20:40:00|41985.3|41980.5|41980.8|41976|41986.3|41981.5|41977.3|41972.5|89
1727988300000|2024-10-03 20:45:00|41980.3|41975.5|41984.3|41979.5|41988.8|41984|41978.8|41974|119
1727988600000|2024-10-03 20:50:00|41983.8|41979|41992.8|41988|41993.3|41988.5|41983.8|41979|81
1727988900000|2024-10-03 20:55:00|41992.3|41987.5|41983.3|41973.5|41993.8|41989|41971.3|41966.5|215
1727990100000|2024-10-03 21:15:00|41987|41977.2|41989.4|41979.6|41989.4|41979.6|41987|41977.2|0
1727992800000|2024-10-03 22:00:00|41980.9|41976.1|41973.4|41968.6|41984.9|41980.1|41973.4|41968.6|70
1727993100000|2024-10-03 22:05:00|41972.9|41968.1|41969.4|41964.6|41972.9|41968.1|41963.4|41958.6|73
1727993400000|2024-10-03 22:10:00|41968.9|41964.1|41962.9|41958.1|41970.4|41965.6|41962.9|41958.1|49
1727993700000|2024-10-03 22:15:00|41962.4|41957.6|41960.9|41956.1|41964.9|41960.1|41954.4|41949.6|88
1727994000000|2024-10-03 22:20:00|41959.9|41955.1|41964.9|41960.1|41964.9|41960.1|41958.9|41954.1|72
1727994300000|2024-10-03 22:25:00|41965.4|41960.6|41967.4|41962.6|41967.9|41963.1|41961.9|41957.1|40
1727994600000|2024-10-03 22:30:00|41967.9|41963.1|41988.4|41983.6|41988.4|41983.6|41967.9|41963.1|73
1727994900000|2024-10-03 22:35:00|41987.9|41983.1|41980.9|41976.1|41997.4|41992.6|41979.9|41975.1|83
1727995200000|2024-10-03 22:40:00|41980.4|41975.6|41986.9|41982.1|41987.9|41983.1|41980.4|41975.6|36
1727995500000|2024-10-03 22:45:00|41986.4|41981.6|42000.9|41996.1|42001.9|41997.1|41985.9|41981.1|91
1727995800000|2024-10-03 22:50:00|42001.4|41996.6|42005.4|42000.6|42010.9|42006.1|42001.4|41996.6|69
1727996100000|2024-10-03 22:55:00|42005.9|42001.1|41989.9|41985.1|42009.9|42005.1|41988.4|41983.6|63
1727996400000|2024-10-03 23:00:00|41989.4|41984.6|41989.4|41984.6|41997.9|41993.1|41986.4|41981.6|65
1727996700000|2024-10-03 23:05:00|41989.9|41985.1|41983.9|41979.1|41995.9|41991.1|41983.4|41978.6|56
1727997000000|2024-10-03 23:10:00|41982.9|41978.1|41990.9|41986.1|41992.4|41987.6|41980.9|41976.1|33
1727997300000|2024-10-03 23:15:00|41991.4|41986.6|41981.9|41977.1|41992.9|41988.1|41978.9|41974.1|46
1727997600000|2024-10-03 23:20:00|41981.4|41976.6|41969.9|41965.1|41981.9|41977.1|41967.4|41962.6|72
1727997900000|2024-10-03 23:25:00|41969.4|41964.6|41980.4|41975.6|41980.9|41976.1|41969.4|41964.6|41
1727998200000|2024-10-03 23:30:00|41979.9|41975.1|41982.9|41978.1|41988.9|41984.1|41974.4|41969.6|55
1727998500000|2024-10-03 23:35:00|41982.4|41977.6|41985.9|41981.1|41986.9|41982.1|41977.9|41973.1|27
1727998800000|2024-10-03 23:40:00|41986.4|41981.6|41986.9|41982.1|41988.9|41984.1|41980.9|41976.1|11
1727999100000|2024-10-03 23:45:00|41987.4|41982.6|41997.4|41992.6|42003.4|41998.6|41986.9|41982.1|32
1727999400000|2024-10-03 23:50:00|41996.9|41992.1|41992.4|41987.6|41996.9|41992.1|41979.9|41975.1|80
1727999700000|2024-10-03 23:55:00|41992.9|41988.1|41991.4|41986.6|41996.4|41991.6|41987.9|41983.1|22
1728000000000|2024-10-04 00:00:00|41991.9|41987.1|41981.4|41976.6|41995.4|41990.6|41980.4|41975.6|94
1728000300000|2024-10-04 00:05:00|41981.9|41977.1|41974.4|41969.6|41989.9|41985.1|41970.9|41966.1|32
1728000600000|2024-10-04 00:10:00|41973.9|41969.1|41983.4|41978.6|41990.9|41986.1|41973.9|41969.1|68
1728000900000|2024-10-04 00:15:00|41982.4|41977.6|41967.4|41962.6|41982.4|41977.6|41959.9|41955.1|95
1728001200000|2024-10-04 00:20:00|41966.9|41962.1|41975|41970.2|41975|41970.2|41960.4|41955.6|48
1728001500000|2024-10-04 00:25:00|41974.5|41969.7|41977.5|41972.7|41983|41978.2|41972.5|41967.7|24
1728001800000|2024-10-04 00:30:00|41978.5|41973.7|41971|41966.2|41979.5|41974.7|41968.5|41963.7|40
1728002100000|2024-10-04 00:35:00|41971.5|41966.7|41972|41967.2|41973|41968.2|41956|41951.2|132
1728002400000|2024-10-04 00:40:00|41972.5|41967.7|41962|41957.2|41973.5|41968.7|41960.5|41955.7|56
1728002700000|2024-10-04 00:45:00|41962.5|41957.7|41972.5|41967.7|41976|41971.2|41962.5|41957.7|58
1728003000000|2024-10-04 00:50:00|41972|41967.2|41976|41971.2|41979.5|41974.7|41971|41966.2|34
1728003300000|2024-10-04 00:55:00|41976.5|41971.7|41989|41984.2|41992.5|41987.7|41976.5|41971.7|36
1728003600000|2024-10-04 01:00:00|41989.5|41984.7|41982|41977.2|41993|41988.2|41981.5|41976.7|52
1728003900000|2024-10-04 01:05:00|41981.5|41976.7|41979|41974.2|41981.5|41976.7|41970|41965.2|46
1728004200000|2024-10-04 01:10:00|41979.5|41974.7|41972|41967.2|41981|41976.2|41971|41966.2|31
1728004500000|2024-10-04 01:15:00|41971.5|41966.7|41982|41977.2|41986|41981.2|41968|41963.2|41
1728004800000|2024-10-04 01:20:00|41982.5|41977.7|41998|41993.2|42000|41995.2|41974|41969.2|78
1728005100000|2024-10-04 01:25:00|41998.5|41993.7|41990|41985.2|42001|41996.2|41990|41985.2|98
1728005400000|2024-10-04 01:30:00|41990.5|41985.7|41984|41979.2|41995|41990.2|41981|41976.2|52
1728005700000|2024-10-04 01:35:00|41983.5|41978.7|41990|41985.2|41999|41994.2|41982|41977.2|39
1728006000000|2024-10-04 01:40:00|41988.5|41983.7|42019|42014.2|42020.5|42015.7|41987.5|41982.7|69
1728006300000|2024-10-04 01:45:00|42018.5|42013.7|42039.5|42034.7|42043|42038.2|42013|42008.2|146
1728006600000|2024-10-04 01:50:00|42039|42034.2|42046|42041.2|42049.5|42044.7|42035.5|42030.7|174
1728006900000|2024-10-04 01:55:00|42045.5|42040.7|42038|42033.2|42046|42041.2|42035|42030.2|75
1728007200000|2024-10-04 02:00:00|42035|42030.2|42031|42026.2|42039|42034.2|42029|42024.2|59
1728007500000|2024-10-04 02:05:00|42030.5|42025.7|42025.5|42020.7|42031|42026.2|42024|42019.2|48
1728007800000|2024-10-04 02:10:00|42026|42021.2|42029|42024.2|42034|42029.2|42026|42021.2|54
1728008100000|2024-10-04 02:15:00|42029.5|42024.7|42032|42027.2|42034|42029.2|42028|42023.2|31
1728008400000|2024-10-04 02:20:00|42031.5|42026.7|42038|42033.2|42050|42045.2|42029|42024.2|150
1728008700000|2024-10-04 02:25:00|42038.5|42033.7|42050|42045.2|42052|42047.2|42038|42033.2|64
1728009000000|2024-10-04 02:30:00|42049.5|42044.7|42044|42039.2|42050|42045.2|42038.5|42033.7|64
1728009300000|2024-10-04 02:35:00|42044.5|42039.7|42049|42044.2|42052|42047.2|42041|42036.2|51
1728009600000|2024-10-04 02:40:00|42048|42043.2|42043|42038.2|42050|42045.2|42041|42036.2|28
1728009900000|2024-10-04 02:45:00|42043.5|42038.7|42040|42035.2|42044|42039.2|42038.5|42033.7|29
1728010200000|2024-10-04 02:50:00|42040.5|42035.7|42028.5|42023.7|42041|42036.2|42025|42020.2|42
1728010500000|2024-10-04 02:55:00|42028|42023.2|42029|42024.2|42032.5|42027.7|42027|42022.2|18
1728010800000|2024-10-04 03:00:00|42028.5|42023.7|42025|42020.2|42031|42026.2|42022|42017.2|40
1728011100000|2024-10-04 03:05:00|42024.5|42019.7|42025|42020.2|42027|42022.2|42020|42015.2|45
1728011400000|2024-10-04 03:10:00|42025.5|42020.7|42026|42021.2|42031|42026.2|42025|42020.2|20
1728011700000|2024-10-04 03:15:00|42026.5|42021.7|42020.5|42015.7|42026.5|42021.7|42015.5|42010.7|45
1728012000000|2024-10-04 03:20:00|42021|42016.2|42017.5|42012.7|42022.5|42017.7|42015.5|42010.7|22
1728012300000|2024-10-04 03:25:00|42017|42012.2|42017|42012.2|42018|42013.2|42013|42008.2|49
1728012600000|2024-10-04 03:30:00|42017.5|42012.7|42010|42005.2|42021|42016.2|42010|42005.2|37
1728012900000|2024-10-04 03:35:00|42009.5|42004.7|42018|42013.2|42021|42016.2|42007|42002.2|47
1728013200000|2024-10-04 03:40:00|42017.5|42012.7|42011|42006.2|42017.5|42012.7|42007.5|42002.7|78
1728013500000|2024-10-04 03:45:00|42011.5|42006.7|42015|42010.2|42016.5|42011.7|42007|42002.2|36
1728013800000|2024-10-04 03:50:00|42014.5|42009.7|42008.5|42003.7|42015|42010.2|42007|42002.2|40
1728014100000|2024-10-04 03:55:00|42008|42003.2|42011|42006.2|42013.5|42008.7|42004.5|41999.7|50
1728014400000|2024-10-04 04:00:00|42011.5|42006.7|42014|42009.2|42014.5|42009.7|42008|42003.2|18
1728014700000|2024-10-04 04:05:00|42014.5|42009.7|42014|42009.2|42015.5|42010.7|42011.5|42006.7|23
1728015000000|2024-10-04 04:10:00|42013.5|42008.7|42011|42006.2|42016.5|42011.7|42011|42006.2|21
1728015300000|2024-10-04 04:15:00|42010.5|42005.7|42015.5|42010.7|42016|42011.2|42010|42005.2|23
1728015600000|2024-10-04 04:20:00|42016|42011.2|42016|42011.2|42016|42011.2|42008.5|42003.7|26
1728015900000|2024-10-04 04:25:00|42015.5|42010.7|42026|42021.2|42031.5|42026.7|42015|42010.2|43
1728016200000|2024-10-04 04:30:00|42025.5|42020.7|42028.5|42023.7|42028.5|42023.7|42021|42016.2|28
1728016500000|2024-10-04 04:35:00|42029|42024.2|42016|42011.2|42032|42027.2|42015|42010.2|44
1728016800000|2024-10-04 04:40:00|42015.5|42010.7|42001|41996.2|42016|42011.2|42000.5|41995.7|75
1728017100000|2024-10-04 04:45:00|42000.5|41995.7|41996.5|41991.7|42002|41997.2|41993.5|41988.7|49
1728017400000|2024-10-04 04:50:00|41997|41992.2|42001.5|41996.7|42003|41998.2|41996|41991.2|37
1728017700000|2024-10-04 04:55:00|42001|41996.2|42002|41997.2|42003.5|41998.7|41998|41993.2|10
1728018000000|2024-10-04 05:00:00|42002.5|41997.7|42004|41999.2|42006|42001.2|41999.5|41994.7|40
1728018300000|2024-10-04 05:05:00|42003.5|41998.7|42009|42004.2|42012.5|42007.7|42003.5|41998.7|37
1728018600000|2024-10-04 05:10:00|42009.5|42004.7|42009|42004.2|42011|42006.2|42005.5|42000.7|32
1728018900000|2024-10-04 05:15:00|42009.5|42004.7|42015|42010.2|42020|42015.2|42009|42004.2|31
1728019200000|2024-10-04 05:20:00|42015.5|42010.7|42019|42014.2|42020.5|42015.7|42012.5|42007.7|38
1728019500000|2024-10-04 05:25:00|42019.5|42014.7|42015|42010.2|42020|42015.2|42010.5|42005.7|44
1728019800000|2024-10-04 05:30:00|42015.5|42010.7|42008|42003.2|42016.5|42011.7|42004.5|41999.7|43
1728020100000|2024-10-04 05:35:00|42007.5|42002.7|42000.5|41995.7|42008|42003.2|41999|41994.2|36
1728020400000|2024-10-04 05:40:00|42000|41995.2|42011.5|42006.7|42013|42008.2|41998|41993.2|25
1728020700000|2024-10-04 05:45:00|42011|42006.2|42014|42009.2|42015|42010.2|42008|42003.2|32
1728021000000|2024-10-04 05:50:00|42013.5|42008.7|42011|42006.2|42014|42009.2|42000|41995.2|48
1728021300000|2024-10-04 05:55:00|42010.5|42005.7|42004|41999.2|42010.5|42005.7|42004|41999.2|72
1728021600000|2024-10-04 06:00:00|42003.4|41999.8|41999.4|41995.8|42008.4|42004.8|41997.4|41993.8|55
1728021900000|2024-10-04 06:05:00|42001.4|41997.8|41999.4|41995.8|42003.4|41999.8|41991.9|41988.3|45
1728022200000|2024-10-04 06:10:00|41999.9|41996.3|41999.4|41995.8|42001.9|41998.3|41996.9|41993.3|48
1728022500000|2024-10-04 06:15:00|41998.9|41995.3|42003.9|42000.3|42008.4|42004.8|41997.9|41994.3|54
1728022800000|2024-10-04 06:20:00|42004.4|42000.8|42007.4|42003.8|42008.4|42004.8|42003.4|41999.8|42
1728023100000|2024-10-04 06:25:00|42006.9|42003.3|42002.4|41998.8|42012.4|42008.8|42001.9|41998.3|43
1728023400000|2024-10-04 06:30:00|42001.9|41998.3|41998.4|41994.8|42002.9|41999.3|41997.4|41993.8|39
1728023700000|2024-10-04 06:35:00|41997.9|41994.3|41997.4|41993.8|42002.4|41998.8|41995.9|41992.3|37
1728024000000|2024-10-04 06:40:00|41997.9|41994.3|41993.4|41989.8|41998.4|41994.8|41991.4|41987.8|25
1728024300000|2024-10-04 06:45:00|41992.4|41988.8|41990.4|41986.8|41994.9|41991.3|41990.4|41986.8|28
1728024600000|2024-10-04 06:50:00|41988.4|41984.8|41984.4|41980.8|41989.4|41985.8|41974.4|41970.8|112
1728024900000|2024-10-04 06:55:00|41984.9|41981.3|41968.4|41964.8|41984.9|41981.3|41963.4|41959.8|157
1728025200000|2024-10-04 07:00:00|41967.9|41964.3|41972.4|41968.8|41974.4|41970.8|41951.4|41947.8|226
1728025500000|2024-10-04 07:05:00|41971.9|41968.3|41963.4|41959.8|41984.4|41980.8|41962.4|41958.8|169
1728025800000|2024-10-04 07:10:00|41962.9|41959.3|41994.4|41990.8|42000.4|41996.8|41961.4|41957.8|158
1728026100000|2024-10-04 07:15:00|41994.9|41991.3|42001.9|41998.3|42011.4|42007.8|41990.9|41987.3|121
1728026400000|2024-10-04 07:20:00|42002.4|41998.8|42013.9|42010.3|42017.4|42013.8|41992.9|41989.3|101
1728026700000|2024-10-04 07:25:00|42014.4|42010.8|42019.4|42015.8|42028.9|42025.3|42011.4|42007.8|101
1728027000000|2024-10-04 07:30:00|42019.9|42016.3|42022.9|42019.3|42025.4|42021.8|42012.9|42009.3|100
1728027300000|2024-10-04 07:35:00|42022.4|42018.8|42019.9|42016.3|42023.4|42019.8|42013.9|42010.3|68
1728027600000|2024-10-04 07:40:00|42019.4|42015.8|42025.9|42022.3|42026.9|42023.3|42005.9|42002.3|77
1728027900000|2024-10-04 07:45:00|42026.4|42022.8|42015.9|42012.3|42028.9|42025.3|42010.4|42006.8|79
1728028200000|2024-10-04 07:50:00|42014.9|42011.3|42038.4|42034.8|42039.4|42035.8|42013.9|42010.3|112
1728028500000|2024-10-04 07:55:00|42038.9|42035.3|42033.9|42030.3|42039.9|42036.3|42029.4|42025.8|75
1728028800000|2024-10-04 08:00:00|42034.9|42031.3|42013.9|42010.3|42036.4|42032.8|42013.4|42009.8|338
1728029100000|2024-10-04 08:05:00|42014.4|42010.8|41997.4|41993.8|42024.4|42020.8|41996.9|41993.3|125
1728029400000|2024-10-04 08:10:00|41997.9|41994.3|42006.9|42003.3|42009.9|42006.3|41994.4|41990.8|99
1728029700000|2024-10-04 08:15:00|42007.4|42003.8|42012.4|42008.8|42014.9|42011.3|42003.9|42000.3|70
1728030000000|2024-10-04 08:20:00|42009.4|42005.8|42007.9|42004.3|42022.4|42018.8|42007.4|42003.8|77
1728030300000|2024-10-04 08:25:00|42008.4|42004.8|41988.9|41985.3|42012.9|42009.3|41988.9|41985.3|173
1728030600000|2024-10-04 08:30:00|41992.4|41988.8|41985.4|41981.8|42002.9|41999.3|41979.9|41976.3|98
1728030900000|2024-10-04 08:35:00|41986.4|41982.8|41988.4|41984.8|41995.4|41991.8|41984.4|41980.8|67
1728031200000|2024-10-04 08:40:00|41987.9|41984.3|42000.9|41997.3|42010.4|42006.8|41987.4|41983.8|82
1728031500000|2024-10-04 08:45:00|42000.4|41996.8|41985.4|41981.8|42003.9|42000.3|41972.4|41968.8|96
1728031800000|2024-10-04 08:50:00|41984.9|41981.3|41982.4|41978.8|41994.4|41990.8|41978.4|41974.8|55
1728032100000|2024-10-04 08:55:00|41981.9|41978.3|41973.4|41969.8|41981.9|41978.3|41968.4|41964.8|96
1728032400000|2024-10-04 09:00:00|41973.9|41970.3|41976.4|41972.8|41981.4|41977.8|41968.4|41964.8|73
1728032700000|2024-10-04 09:05:00|41976.9|41973.3|41989.9|41986.3|41992.4|41988.8|41974.4|41970.8|44
1728033000000|2024-10-04 09:10:00|41989.4|41985.8|41976.9|41973.3|41994.4|41990.8|41975.9|41972.3|45
1728033300000|2024-10-04 09:15:00|41976.4|41972.8|41978.4|41974.8|41980.9|41977.3|41970.4|41966.8|74
1728033600000|2024-10-04 09:20:00|41978.9|41975.3|41980.4|41976.8|41984.9|41981.3|41972.4|41968.8|39
1728033900000|2024-10-04 09:25:00|41979.9|41976.3|41989.9|41986.3|41992.4|41988.8|41975.4|41971.8|35
1728034200000|2024-10-04 09:30:00|41990.4|41986.8|41993.9|41990.3|42002.4|41998.8|41986.4|41982.8|80
1728034500000|2024-10-04 09:35:00|41994.4|41990.8|41984.4|41980.8|41995.4|41991.8|41980.9|41977.3|61
1728034800000|2024-10-04 09:40:00|41983.9|41980.3|41993.9|41990.3|41996.4|41992.8|41982.4|41978.8|40
1728035100000|2024-10-04 09:45:00|41994.4|41990.8|41997.4|41993.8|41999.9|41996.3|41992.4|41988.8|64
1728035400000|2024-10-04 09:50:00|41997.9|41994.3|42003.4|41999.8|42009.4|42005.8|41990.4|41986.8|68
1728035700000|2024-10-04 09:55:00|42003.9|42000.3|42001.4|41997.8|42006.4|42002.8|41997.4|41993.8|101
1728036000000|2024-10-04 10:00:00|42000.9|41997.3|42009.4|42005.8|42018.4|42014.8|41997.9|41994.3|164
1728036300000|2024-10-04 10:05:00|42009.9|42006.3|42019.9|42016.3|42023.4|42019.8|42008.9|42005.3|96
1728036600000|2024-10-04 10:10:00|42020.4|42016.8|42027.4|42023.8|42032.9|42029.3|42019.9|42016.3|44
1728036900000|2024-10-04 10:15:00|42027.9|42024.3|42032.4|42028.8|42043.4|42039.8|42023.4|42019.8|137
1728037200000|2024-10-04 10:20:00|42031.9|42028.3|42037.4|42033.8|42042.4|42038.8|42031.9|42028.3|36
1728037500000|2024-10-04 10:25:00|42037.9|42034.3|42038.4|42034.8|42040.9|42037.3|42033.4|42029.8|56
1728037800000|2024-10-04 10:30:00|42038.9|42035.3|42047.4|42043.8|42047.9|42044.3|42032.9|42029.3|380
1728038100000|2024-10-04 10:35:00|42047.9|42044.3|42059.4|42055.8|42064.4|42060.8|42046.4|42042.8|206
1728038400000|2024-10-04 10:40:00|42060.4|42056.8|42052.4|42048.8|42061.9|42058.3|42049.4|42045.8|89
1728038700000|2024-10-04 10:45:00|42051.9|42048.3|42032.4|42028.8|42053.4|42049.8|42032.4|42028.8|112
1728039000000|2024-10-04 10:50:00|42031.9|42028.3|42034.4|42030.8|42038.4|42034.8|42027.4|42023.8|79
1728039300000|2024-10-04 10:55:00|42033.9|42030.3|42032.4|42028.8|42034.4|42030.8|42028.9|42025.3|65
1728039600000|2024-10-04 11:00:00|42033.9|42030.3|42050.4|42046.8|42056.9|42053.3|42031.4|42027.8|103
1728039900000|2024-10-04 11:05:00|42051.9|42048.3|42054.4|42050.8|42055.9|42052.3|42041.4|42037.8|101
1728040200000|2024-10-04 11:10:00|42053.9|42050.3|42056.4|42052.8|42059.9|42056.3|42048.4|42044.8|110
1728040500000|2024-10-04 11:15:00|42055.9|42052.3|42076.9|42073.3|42081.4|42077.8|42055.9|42052.3|184
1728040800000|2024-10-04 11:20:00|42077.4|42073.8|42080.4|42076.8|42085.4|42081.8|42071.9|42068.3|153
1728041100000|2024-10-04 11:25:00|42080.9|42077.3|42078.4|42074.8|42082.9|42079.3|42073.4|42069.8|136
1728041400000|2024-10-04 11:30:00|42077.4|42073.8|42076.4|42072.8|42083.9|42080.3|42070.9|42067.3|195
1728041700000|2024-10-04 11:35:00|42075.9|42072.3|42071.4|42067.8|42078.9|42075.3|42065.4|42061.8|100
1728042000000|2024-10-04 11:40:00|42070.9|42067.3|42076.4|42072.8|42082.9|42079.3|42069.9|42066.3|95
1728042300000|2024-10-04 11:45:00|42076.9|42073.3|42088.4|42084.8|42088.9|42085.3|42072.9|42069.3|100
1728042600000|2024-10-04 11:50:00|42087.4|42083.8|42085.4|42081.8|42095.4|42091.8|42084.4|42080.8|133
1728042900000|2024-10-04 11:55:00|42086.4|42082.8|42090.9|42087.3|42091.9|42088.3|42077.4|42073.8|229
1728043200000|2024-10-04 12:00:00|42091.4|42087.8|42085.4|42081.8|42096.4|42092.8|42082.4|42078.8|180
1728043500000|2024-10-04 12:05:00|42084.4|42080.8|42074.4|42070.8|42087.9|42084.3|42073.4|42069.8|277
1728043800000|2024-10-04 12:10:00|42072.4|42068.8|42083.9|42080.3|42084.4|42080.8|42068.4|42064.8|205
1728044100000|2024-10-04 12:15:00|42084.4|42080.8|42097.9|42094.3|42099.9|42096.3|42078.4|42074.8|206
1728044400000|2024-10-04 12:20:00|42097.4|42093.8|42096.4|42092.8|42107.4|42103.8|42072.9|42069.3|237
1728044700000|2024-10-04 12:25:00|42095.9|42092.3|42107.9|42104.3|42111.4|42107.8|42080.9|42077.3|374
1728045000000|2024-10-04 12:30:00|42105.4|42101.8|42127.9|42124.3|42231.4|42227.8|42102.4|42098.8|3481
1728045300000|2024-10-04 12:35:00|42127.4|42123.8|42206.4|42202.8|42215.4|42211.8|42125.4|42121.8|1289
1728045600000|2024-10-04 12:40:00|42205.9|42202.3|42218.4|42214.8|42233.4|42229.8|42182.4|42178.8|1070
1728045900000|2024-10-04 12:45:00|42217.9|42214.3|42224.9|42221.3|42235.4|42231.8|42214.4|42210.8|610
1728046200000|2024-10-04 12:50:00|42225.4|42221.8|42262.4|42258.8|42276.9|42273.3|42225.4|42221.8|917
1728046500000|2024-10-04 12:55:00|42261.9|42258.3|42272.9|42269.3|42287.4|42283.8|42252.4|42248.8|690
1728046800000|2024-10-04 13:00:00|42273.4|42269.8|42267.1|42263.5|42294.4|42290.8|42260.6|42257|924
1728047100000|2024-10-04 13:05:00|42266.6|42263|42254.1|42250.5|42270.1|42266.5|42249.1|42245.5|644
1728047400000|2024-10-04 13:10:00|42255.1|42251.5|42261.6|42258|42264.6|42261|42245.6|42242|441
1728047700000|2024-10-04 13:15:00|42262.1|42258.5|42266.1|42262.5|42286.6|42283|42257.1|42253.5|507
1728048000000|2024-10-04 13:20:00|42266.6|42263|42235.1|42231.5|42275.1|42271.5|42231.1|42227.5|619
1728048300000|2024-10-04 13:25:00|42234.6|42231|42238.6|42235|42252.6|42249|42214.6|42211|1127
1728048600000|2024-10-04 13:30:00|42238|42235.6|42262|42259.6|42277.5|42275.1|42189.5|42187.1|7376
1728048900000|2024-10-04 13:35:00|42261|42258.6|42237.2|42234.8|42330|42327.6|42193.7|42191.3|4948
1728049200000|2024-10-04 13:40:00|42236.2|42233.8|42268.2|42265.8|42302.2|42299.8|42231.7|42229.3|1709
1728049500000|2024-10-04 13:45:00|42270.7|42268.3|42284.2|42281.8|42300.2|42297.8|42253.2|42250.8|1022
1728049800000|2024-10-04 13:50:00|42283.9|42281.5|42235.4|42233|42292.4|42290|42230.9|42228.5|1093
1728050100000|2024-10-04 13:55:00|42237.4|42235|42172.4|42170|42253.4|42251|42149.4|42147|3246
1728050400000|2024-10-04 14:00:00|42173.4|42171|42175.4|42173|42203.4|42201|42151.4|42149|2008
1728050700000|2024-10-04 14:05:00|42177.9|42175.5|42104.4|42102|42252.4|42250|42095.4|42093|2619
1728051000000|2024-10-04 14:10:00|42103.9|42101.5|42119.4|42117|42141.4|42139|42063.4|42061|2141
1728051300000|2024-10-04 14:15:00|42120.4|42118|42174.9|42172.5|42210.4|42208|42107.9|42105.5|2058
1728051600000|2024-10-04 14:20:00|42175.4|42173|42077.4|42075|42175.4|42173|42055.4|42053|2123
1728051900000|2024-10-04 14:25:00|42076.4|42074|42047.9|42045.5|42100.9|42098.5|42002.4|42000|1877
1728052200000|2024-10-04 14:30:00|42045.4|42043|42008.4|42006|42046.4|42044|41970.4|41968|4054
1728052500000|2024-10-04 14:35:00|42007.9|42005.5|41966.4|41964|42027.9|42025.5|41953.4|41951|2410
1728052800000|2024-10-04 14:40:00|41967.4|41965|42009.4|42007|42024.9|42022.5|41957.4|41955|1725
1728053100000|2024-10-04 14:45:00|42008.4|42006|42013.4|42011|42026.9|42024.5|41970.4|41968|1007
1728053400000|2024-10-04 14:50:00|42012.9|42010.5|42039.4|42037|42064.4|42062|42009.9|42007.5|1379
1728053700000|2024-10-04 14:55:00|42040.4|42038|42071.4|42069|42075.4|42073|42039.4|42037|903
1728054000000|2024-10-04 15:00:00|42070.9|42068.5|42082.4|42080|42099.4|42097|42069.9|42067.5|1402
1728054300000|2024-10-04 15:05:00|42083.4|42081|42101.4|42099|42122.9|42120.5|42083.4|42081|968
1728054600000|2024-10-04 15:10:00|42103.9|42101.5|42050.4|42048|42120.4|42118|42050.4|42048|867
1728054900000|2024-10-04 15:15:00|42051.4|42049|42046.4|42044|42085.9|42083.5|42027.9|42025.5|886
1728055200000|2024-10-04 15:20:00|42047.4|42045|41988.4|41986|42048.4|42046|41962.4|41960|1453
1728055500000|2024-10-04 15:25:00|41986.9|41984.5|41996.4|41994|42003.4|42001|41958.9|41956.5|1260
1728055800000|2024-10-04 15:30:00|41995.9|41993.5|42010.9|42008.5|42013.9|42011.5|41968.4|41966|987
1728056100000|2024-10-04 15:35:00|42011.4|42009|42033.4|42031|42035.9|42033.5|42005.4|42003|658
1728056400000|2024-10-04 15:40:00|42030.4|42028|42056.9|42054.5|42080.4|42078|42029.4|42027|900
1728056700000|2024-10-04 15:45:00|42054.9|42052.5|42066.9|42064.5|42079.4|42077|42044.4|42042|433
1728057000000|2024-10-04 15:50:00|42067.4|42065|42108.4|42106|42113.9|42111.5|42054.9|42052.5|645
1728057300000|2024-10-04 15:55:00|42109.4|42107|42134.4|42132|42135.4|42133|42103.4|42101|828
1728057600000|2024-10-04 16:00:00|42134.9|42132.5|42152.4|42150|42168.9|42166.5|42134.9|42132.5|997
1728057900000|2024-10-04 16:05:00|42153.4|42151|42096.9|42094.5|42165.4|42163|42090.4|42088|958
1728058200000|2024-10-04 16:10:00|42096.4|42094|42112.4|42110|42123.4|42121|42092.4|42090|456
1728058500000|2024-10-04 16:15:00|42111.4|42109|42143.9|42141.5|42143.9|42141.5|42105.9|42103.5|382
1728058800000|2024-10-04 16:20:00|42143.4|42141|42116.4|42114|42157.9|42155.5|42111.4|42109|429
1728059100000|2024-10-04 16:25:00|42115.4|42113|42102.4|42100|42115.9|42113.5|42088.4|42086|436
1728059400000|2024-10-04 16:30:00|42102.9|42100.5|42113.4|42111|42122.4|42120|42078.9|42076.5|429
1728059700000|2024-10-04 16:35:00|42113.9|42111.5|42188.4|42186|42203.4|42201|42109.4|42107|910
1728060000000|2024-10-04 16:40:00|42188.9|42186.5|42208.9|42206.5|42217.4|42215|42170.4|42168|848
1728060300000|2024-10-04 16:45:00|42208.4|42206|42208.4|42206|42225.4|42223|42199.9|42197.5|811
1728060600000|2024-10-04 16:50:00|42208.9|42206.5|42185.9|42183.5|42217.9|42215.5|42166.4|42164|493
1728060900000|2024-10-04 16:55:00|42185.4|42183|42187.9|42185.5|42207.4|42205|42175.4|42173|316
1728061200000|2024-10-04 17:00:00|42187.4|42185|42189.4|42187|42193.9|42191.5|42175.4|42173|403
1728061500000|2024-10-04 17:05:00|42189.9|42187.5|42164.4|42162|42190.4|42188|42163.4|42161|308
1728061800000|2024-10-04 17:10:00|42164.9|42162.5|42188.9|42186.5|42192.9|42190.5|42160.4|42158|339
1728062100000|2024-10-04 17:15:00|42189.4|42187|42225.4|42223|42225.4|42223|42185.4|42183|392
1728062400000|2024-10-04 17:20:00|42227.4|42225|42220.9|42218.5|42239.9|42237.5|42220.4|42218|648
1728062700000|2024-10-04 17:25:00|42221.4|42219|42208.9|42206.5|42233.9|42231.5|42203.4|42201|324
1728063000000|2024-10-04 17:30:00|42208.4|42206|42183.4|42181|42219.4|42217|42177.9|42175.5|364
1728063300000|2024-10-04 17:35:00|42183.9|42181.5|42151.4|42149|42187.4|42185|42095.4|42093|1152
1728063600000|2024-10-04 17:40:00|42151.9|42149.5|42221.4|42219|42226.4|42224|42151.9|42149.5|527
1728063900000|2024-10-04 17:45:00|42220.9|42218.5|42182.4|42180|42223.9|42221.5|42181.4|42179|434
1728064200000|2024-10-04 17:50:00|42181.9|42179.5|42162.4|42160|42188.4|42186|42147.9|42145.5|417
1728064500000|2024-10-04 17:55:00|42161.4|42159|42134.4|42132|42163.9|42161.5|42125.4|42123|422
1728064800000|2024-10-04 18:00:00|42134.9|42132.5|42122.9|42120.5|42151.4|42149|42121.4|42119|573
1728065100000|2024-10-04 18:05:00|42122.4|42120|42129.4|42127|42141.4|42139|42114.4|42112|384
1728065400000|2024-10-04 18:10:00|42129.9|42127.5|42118.4|42116|42134.9|42132.5|42108.4|42106|502
1728065700000|2024-10-04 18:15:00|42118.9|42116.5|42141.4|42139|42142.4|42140|42092.4|42090|757
1728066000000|2024-10-04 18:20:00|42141.9|42139.5|42164.4|42162|42168.4|42166|42138.4|42136|524
1728066300000|2024-10-04 18:25:00|42163.9|42161.5|42173.4|42171|42183.4|42181|42156.4|42154|353
1728066600000|2024-10-04 18:30:00|42172.9|42170.5|42181.4|42179|42187.4|42185|42152.9|42150.5|363
1728066900000|2024-10-04 18:35:00|42180.9|42178.5|42188.4|42186|42191.4|42189|42174.4|42172|309
1728067200000|2024-10-04 18:40:00|42188.9|42186.5|42191.4|42189|42200.9|42198.5|42183.4|42181|353
1728067500000|2024-10-04 18:45:00|42190.9|42188.5|42207.4|42205|42207.9|42205.5|42188.4|42186|309
1728067800000|2024-10-04 18:50:00|42206.4|42204|42226.4|42224|42242.4|42240|42206.4|42204|803
1728068100000|2024-10-04 18:55:00|42225.9|42223.5|42236.4|42234|42239.4|42237|42216.9|42214.5|271
1728068400000|2024-10-04 19:00:00|42233.9|42231.5|42221.4|42219|42237.9|42235.5|42214.4|42212|332
1728068700000|2024-10-04 19:05:00|42221.9|42219.5|42227.4|42225|42232.4|42230|42221.4|42219|265
1728069000000|2024-10-04 19:10:00|42226.9|42224.5|42227.4|42225|42237.9|42235.5|42220.4|42218|277
1728069300000|2024-10-04 19:15:00|42228.4|42226|42229.9|42227.5|42231.4|42229|42210.4|42208|337
1728069600000|2024-10-04 19:20:00|42230.9|42228.5|42263.4|42261|42271.4|42269|42224.9|42222.5|1129
1728069900000|2024-10-04 19:25:00|42264.4|42262|42272.4|42270|42277.4|42275|42247.4|42245|723
1728070200000|2024-10-04 19:30:00|42271.9|42269.5|42310.4|42308|42323.4|42321|42259.4|42257|1015
1728070500000|2024-10-04 19:35:00|42310.9|42308.5|42318.4|42316|42322.4|42320|42292.9|42290.5|960
1728070800000|2024-10-04 19:40:00|42317.9|42315.5|42352.2|42349.8|42352.7|42350.3|42313.9|42311.5|826
1728071100000|2024-10-04 19:45:00|42351.7|42349.3|42339.9|42337.5|42351.7|42349.3|42306.9|42304.5|1226
1728071400000|2024-10-04 19:50:00|42335.4|42333|42337.9|42335.5|42344.4|42342|42305.9|42303.5|1440
1728071700000|2024-10-04 19:55:00|42336.4|42334|42331.9|42329.5|42356.4|42354|42322.9|42320.5|3558
1728072000000|2024-10-04 20:00:00|42333.1|42328.3|42326.1|42321.3|42340.1|42335.3|42323.6|42318.8|1156
1728072300000|2024-10-04 20:05:00|42326.6|42321.8|42343.1|42338.3|42348.1|42343.3|42325.1|42320.3|542
1728072600000|2024-10-04 20:10:00|42343.6|42338.8|42351.1|42346.3|42354.1|42349.3|42341.1|42336.3|593
1728072900000|2024-10-04 20:15:00|42352.1|42347.3|42340.1|42335.3|42353.1|42348.3|42340.1|42335.3|222
1728073200000|2024-10-04 20:20:00|42340.6|42335.8|42341.1|42336.3|42345.1|42340.3|42332.6|42327.8|163
1728073500000|2024-10-04 20:25:00|42340.6|42335.8|42342.1|42337.3|42344.6|42339.8|42338.1|42333.3|90
1728073800000|2024-10-04 20:30:00|42341.6|42336.8|42334.6|42329.8|42341.6|42336.8|42332.1|42327.3|106
1728074100000|2024-10-04 20:35:00|42335.1|42330.3|42326.1|42321.3|42337.1|42332.3|42324.6|42319.8|127
1728074400000|2024-10-04 20:40:00|42325.6|42320.8|42322.1|42317.3|42327.1|42322.3|42317.6|42312.8|160
1728074700000|2024-10-04 20:45:00|42321.6|42316.8|42316.6|42311.8|42324.6|42319.8|42313.1|42308.3|116
1728075000000|2024-10-04 20:50:00|42317.1|42312.3|42319.1|42314.3|42326.1|42321.3|42314.6|42309.8|123
1728075300000|2024-10-04 20:55:00|42318.6|42313.8|42324.6|42314.8|42324.6|42319.3|42317.6|42312.8|104
1728252000000|2024-10-06 22:00:00|42356.2|42351.4|42385.2|42380.4|42395.2|42390.4|42352.7|42347.9|348
1728252300000|2024-10-06 22:05:00|42385.7|42380.9|42389.7|42384.9|42395.2|42390.4|42384.7|42379.9|59
1728252600000|2024-10-06 22:10:00|42388.7|42383.9|42392.2|42387.4|42393.7|42388.9|42385.7|42380.9|97
1728252900000|2024-10-06 22:15:00|42392.7|42387.9|42387.2|42382.4|42392.7|42387.9|42375.2|42370.4|164
1728253200000|2024-10-06 22:20:00|42389.2|42384.4|42375.7|42370.9|42390.2|42385.4|42375.7|42370.9|73
1728253500000|2024-10-06 22:25:00|42376.2|42371.4|42383.2|42378.4|42383.2|42378.4|42373.2|42368.4|45
1728253800000|2024-10-06 22:30:00|42382.2|42377.4|42364.7|42359.9|42387.2|42382.4|42364.2|42359.4|77
1728254100000|2024-10-06 22:35:00|42365.2|42360.4|42378.7|42373.9|42384.2|42379.4|42364.2|42359.4|108
1728254400000|2024-10-06 22:40:00|42379.2|42374.4|42377.2|42372.4|42380.7|42375.9|42372.2|42367.4|75
1728254700000|2024-10-06 22:45:00|42378.2|42373.4|42378.7|42373.9|42380.7|42375.9|42376.2|42371.4|66
1728255000000|2024-10-06 22:50:00|42378.2|42373.4|42375.2|42370.4|42379.2|42374.4|42369.2|42364.4|44
1728255300000|2024-10-06 22:55:00|42374.7|42369.9|42383.7|42378.9|42384.2|42379.4|42374.7|42369.9|102
1728255600000|2024-10-06 23:00:00|42384.2|42379.4|42396.2|42391.4|42401.2|42396.4|42384.2|42379.4|94
1728255900000|2024-10-06 23:05:00|42396.7|42391.9|42395.2|42390.4|42399.2|42394.4|42393.2|42388.4|34
1728256200000|2024-10-06 23:10:00|42393.7|42388.9|42395.2|42390.4|42396.2|42391.4|42392.2|42387.4|17
1728256500000|2024-10-06 23:15:00|42394.7|42389.9|42390.2|42385.4|42394.7|42389.9|42389.2|42384.4|18
1728256800000|2024-10-06 23:20:00|42389.7|42384.9|42379.2|42374.4|42390.2|42385.4|42378.7|42373.9|32
1728257100000|2024-10-06 23:25:00|42378.7|42373.9|42377.7|42372.9|42380.2|42375.4|42372.7|42367.9|29
1728257400000|2024-10-06 23:30:00|42377.2|42372.4|42384.7|42379.9|42384.7|42379.9|42374.2|42369.4|25
1728257700000|2024-10-06 23:35:00|42384.2|42379.4|42381.7|42376.9|42384.7|42379.9|42377.2|42372.4|17
1728258000000|2024-10-06 23:40:00|42382.7|42377.9|42376.7|42371.9|42382.7|42377.9|42374.7|42369.9|24
1728258300000|2024-10-06 23:45:00|42377.2|42372.4|42372.7|42367.9|42378.2|42373.4|42368.7|42363.9|52
1728258600000|2024-10-06 23:50:00|42373.2|42368.4|42376.2|42371.4|42376.7|42371.9|42370.2|42365.4|30
1728258900000|2024-10-06 23:55:00|42374.2|42369.4|42370.2|42365.4|42377.2|42372.4|42369.2|42364.4|22
1728259200000|2024-10-07 00:00:00|42369.7|42364.9|42355.2|42350.4|42374.2|42369.4|42352.2|42347.4|102
1728259500000|2024-10-07 00:05:00|42354.7|42349.9|42347.2|42342.4|42359.7|42354.9|42341.7|42336.9|174
1728259800000|2024-10-07 00:10:00|42347.7|42342.9|42344.2|42339.4|42352.2|42347.4|42341.7|42336.9|46
1728260100000|2024-10-07 00:15:00|42343.7|42338.9|42340.7|42335.9|42348.2|42343.4|42339.2|42334.4|103
1728260400000|2024-10-07 00:20:00|42341.2|42336.4|42338.2|42333.4|42345.7|42340.9|42337.2|42332.4|99
1728260700000|2024-10-07 00:25:00|42337.7|42332.9|42340.7|42335.9|42344.2|42339.4|42337.7|42332.9|22
1728261000000|2024-10-07 00:30:00|42341.2|42336.4|42338.2|42333.4|42346.7|42341.9|42336.2|42331.4|40
1728261300000|2024-10-07 00:35:00|42337.7|42332.9|42343.7|42338.9|42348.2|42343.4|42334.7|42329.9|115
1728261600000|2024-10-07 00:40:00|42344.2|42339.4|42350.2|42345.4|42352.7|42347.9|42344.2|42339.4|78
1728261900000|2024-10-07 00:45:00|42349.7|42344.9|42338.7|42333.9|42350.2|42345.4|42336.7|42331.9|31
1728262200000|2024-10-07 00:50:00|42339.2|42334.4|42344.2|42339.4|42346.7|42341.9|42337.7|42332.9|93
1728262500000|2024-10-07 00:55:00|42344.7|42339.9|42346.2|42341.4|42351.2|42346.4|42343.2|42338.4|48
1728262800000|2024-10-07 01:00:00|42346.7|42341.9|42351.2|42346.4|42351.2|42346.4|42340.2|42335.4|45
1728263100000|2024-10-07 01:05:00|42351.7|42346.9|42350.2|42345.4|42358.2|42353.4|42350.2|42345.4|66
1728263400000|2024-10-07 01:10:00|42349.7|42344.9|42356.7|42351.9|42358.2|42353.4|42347.7|42342.9|44
1728263700000|2024-10-07 01:15:00|42357.2|42352.4|42366.2|42361.4|42367.2|42362.4|42356.2|42351.4|92
1728264000000|2024-10-07 01:20:00|42365.7|42360.9|42373.2|42368.4|42383.2|42378.4|42364.7|42359.9|193
1728264300000|2024-10-07 01:25:00|42373.7|42368.9|42364.7|42359.9|42375.2|42370.4|42361.2|42356.4|66
1728264600000|2024-10-07 01:30:00|42365.2|42360.4|42383.2|42378.4|42387.2|42382.4|42365.2|42360.4|76
1728264900000|2024-10-07 01:35:00|42382.7|42377.9|42383.2|42378.4|42389.2|42384.4|42381.2|42376.4|70
1728265200000|2024-10-07 01:40:00|42383.7|42378.9|42371.2|42366.4|42387.7|42382.9|42371.2|42366.4|67
1728265500000|2024-10-07 01:45:00|42371.7|42366.9|42345.2|42340.4|42376.2|42371.4|42343.2|42338.4|100
1728265800000|2024-10-07 01:50:00|42344.7|42339.9|42349.2|42344.4|42355.7|42350.9|42332.2|42327.4|125
1728266100000|2024-10-07 01:55:00|42348.7|42343.9|42349.2|42344.4|42355.7|42350.9|42345.2|42340.4|45
1728266400000|2024-10-07 02:00:00|42348.7|42343.9|42360.7|42355.9|42363.7|42358.9|42347.7|42342.9|34
1728266700000|2024-10-07 02:05:00|42361.2|42356.4|42369.2|42364.4|42371.7|42366.9|42360.7|42355.9|44
1728267000000|2024-10-07 02:10:00|42369.7|42364.9|42351.2|42346.4|42370.2|42365.4|42349.7|42344.9|73
1728267300000|2024-10-07 02:15:00|42351.7|42346.9|42351.7|42346.9|42358.2|42353.4|42345.2|42340.4|34
1728267600000|2024-10-07 02:20:00|42352.2|42347.4|42342.2|42337.4|42352.7|42347.9|42342.2|42337.4|43
1728267900000|2024-10-07 02:25:00|42341.7|42336.9|42338.2|42333.4|42344.2|42339.4|42336.2|42331.4|18
1728268200000|2024-10-07 02:30:00|42338.7|42333.9|42348.2|42343.4|42349.2|42344.4|42338.7|42333.9|30
1728268500000|2024-10-07 02:35:00|42347.7|42342.9|42340.7|42335.9|42347.7|42342.9|42338.2|42333.4|34
1728268800000|2024-10-07 02:40:00|42340.2|42335.4|42335.2|42330.4|42344.2|42339.4|42335.2|42330.4|20
1728269100000|2024-10-07 02:45:00|42335.7|42330.9|42339.2|42334.4|42339.2|42334.4|42332.2|42327.4|29
1728269400000|2024-10-07 02:50:00|42339.7|42334.9|42336.2|42331.4|42340.2|42335.4|42333.2|42328.4|26
1728269700000|2024-10-07 02:55:00|42335.7|42330.9|42333.2|42328.4|42338.2|42333.4|42329.2|42324.4|25
1728270000000|2024-10-07 03:00:00|42335.2|42330.4|42341.2|42336.4|42342.2|42337.4|42333.2|42328.4|45
1728270300000|2024-10-07 03:05:00|42340.7|42335.9|42333.2|42328.4|42343.7|42338.9|42332.7|42327.9|40
1728270600000|2024-10-07 03:10:00|42333.7|42328.9|42336.7|42331.9|42341.2|42336.4|42332.7|42327.9|30
1728270900000|2024-10-07 03:15:00|42336.2|42331.4|42328.2|42323.4|42336.2|42331.4|42326.2|42321.4|45
1728271200000|2024-10-07 03:20:00|42327.7|42322.9|42322.2|42317.4|42329.2|42324.4|42318.7|42313.9|39
1728271500000|2024-10-07 03:25:00|42322.7|42317.9|42321.7|42316.9|42326.2|42321.4|42320.7|42315.9|56
1728271800000|2024-10-07 03:30:00|42322.2|42317.4|42321.2|42316.4|42325.2|42320.4|42316.2|42311.4|28
1728272100000|2024-10-07 03:35:00|42320.7|42315.9|42324.2|42319.4|42325.2|42320.4|42315.2|42310.4|34
1728272400000|2024-10-07 03:40:00|42324.7|42319.9|42328.2|42323.4|42328.7|42323.9|42321.2|42316.4|18
1728272700000|2024-10-07 03:45:00|42328.7|42323.9|42324.2|42319.4|42331.2|42326.4|42323.7|42318.9|26
1728273000000|2024-10-07 03:50:00|42323.7|42318.9|42326.7|42321.9|42330.7|42325.9|42322.2|42317.4|23
1728273300000|2024-10-07 03:55:00|42326.2|42321.4|42330.2|42325.4|42332.2|42327.4|42326.2|42321.4|18
1728273600000|2024-10-07 04:00:00|42329.7|42324.9|42331.2|42326.4|42331.7|42326.9|42328.2|42323.4|29
1728273900000|2024-10-07 04:05:00|42331.7|42326.9|42332.2|42327.4|42335.2|42330.4|42331.2|42326.4|30
1728274200000|2024-10-07 04:10:00|42331.7|42326.9|42330.2|42325.4|42331.7|42326.9|42328.7|42323.9|9
1728274500000|2024-10-07 04:15:00|42330.7|42325.9|42332.2|42327.4|42333.2|42328.4|42329.2|42324.4|31
1728274800000|2024-10-07 04:20:00|42330.7|42325.9|42339.2|42334.4|42342.2|42337.4|42330.2|42325.4|33
1728275100000|2024-10-07 04:25:00|42338.7|42333.9|42337.2|42332.4|42340.7|42335.9|42333.7|42328.9|21
1728275400000|2024-10-07 04:30:00|42336.7|42331.9|42343.2|42338.4|42343.2|42338.4|42336.7|42331.9|19
1728275700000|2024-10-07 04:35:00|42342.7|42337.9|42339.7|42334.9|42344.2|42339.4|42339.2|42334.4|10
1728276000000|2024-10-07 04:40:00|42339.2|42334.4|42342.2|42337.4|42342.2|42337.4|42337.2|42332.4|19
1728276300000|2024-10-07 04:45:00|42341.7|42336.9|42335.7|42330.9|42341.7|42336.9|42334.7|42329.9|10
1728276600000|2024-10-07 04:50:00|42335.2|42330.4|42327.2|42322.4|42335.2|42330.4|42324.2|42319.4|37
1728276900000|2024-10-07 04:55:00|42327.7|42322.9|42330.2|42325.4|42330.7|42325.9|42325.7|42320.9|7
1728277200000|2024-10-07 05:00:00|42330.7|42325.9|42330.7|42325.9|42332.2|42327.4|42328.2|42323.4|15
1728277500000|2024-10-07 05:05:00|42330.2|42325.4|42323.7|42318.9|42330.7|42325.9|42322.2|42317.4|35
1728277800000|2024-10-07 05:10:00|42323.2|42318.4|42321.2|42316.4|42325.2|42320.4|42319.2|42314.4|27
1728278100000|2024-10-07 05:15:00|42320.7|42315.9|42324.2|42319.4|42325.2|42320.4|42317.2|42312.4|23
1728278400000|2024-10-07 05:20:00|42323.7|42318.9|42316.2|42311.4|42323.7|42318.9|42314.7|42309.9|43
1728278700000|2024-10-07 05:25:00|42316.7|42311.9|42312.7|42307.9|42318.7|42313.9|42310.2|42305.4|32
1728279000000|2024-10-07 05:30:00|42312.2|42307.4|42302.2|42297.4|42312.2|42307.4|42300.2|42295.4|63
1728279300000|2024-10-07 05:35:00|42301.7|42296.9|42309.2|42304.4|42311.2|42306.4|42300.7|42295.9|37
1728279600000|2024-10-07 05:40:00|42308.2|42303.4|42306.2|42301.4|42311.2|42306.4|42304.7|42299.9|28
1728279900000|2024-10-07 05:45:00|42306.7|42301.9|42305.2|42300.4|42309.2|42304.4|42302.2|42297.4|39
1728280200000|2024-10-07 05:50:00|42304.7|42299.9|42299.2|42294.4|42306.2|42301.4|42299.2|42294.4|51
1728280500000|2024-10-07 05:55:00|42300.2|42295.4|42303.2|42298.4|42308.2|42303.4|42296.2|42291.4|52
1728280800000|2024-10-07 06:00:00|42302.6|42299|42300.1|42296.5|42305.1|42301.5|42293.1|42289.5|161
1728281100000|2024-10-07 06:05:00|42300.6|42297|42304.6|42301|42306.1|42302.5|42298.1|42294.5|53
1728281400000|2024-10-07 06:10:00|42305.6|42302|42313.6|42310|42314.6|42311|42304.1|42300.5|75
1728281700000|2024-10-07 06:15:00|42314.6|42311|42302.1|42298.5|42315.1|42311.5|42297.1|42293.5|67
1728282000000|2024-10-07 06:20:00|42301.6|42298|42298.6|42295|42312.1|42308.5|42298.6|42295|74
1728282300000|2024-10-07 06:25:00|42297.6|42294|42287.6|42284|42299.6|42296|42287.6|42284|85
1728282600000|2024-10-07 06:30:00|42288.1|42284.5|42284.6|42281|42291.6|42288|42273.1|42269.5|139
1728282900000|2024-10-07 06:35:00|42285.1|42281.5|42286.6|42283|42293.6|42290|42280.6|42277|65
1728283200000|2024-10-07 06:40:00|42285.6|42282|42300.6|42297|42300.6|42297|42281.1|42277.5|80
1728283500000|2024-10-07 06:45:00|42300.1|42296.5|42296.6|42293|42300.1|42296.5|42290.6|42287|77
1728283800000|2024-10-07 06:50:00|42297.1|42293.5|42302.1|42298.5|42304.1|42300.5|42297.1|42293.5|84
1728284100000|2024-10-07 06:55:00|42301.6|42298|42303.1|42299.5|42304.1|42300.5|42293.6|42290|168
1728284400000|2024-10-07 07:00:00|42302.6|42299|42279.6|42276|42302.6|42299|42275.6|42272|281
1728284700000|2024-10-07 07:05:00|42277.6|42274|42292.6|42289|42296.6|42293|42270.1|42266.5|147
1728285000000|2024-10-07 07:10:00|42291.6|42288|42262.6|42259|42291.6|42288|42260.1|42256.5|255
1728285300000|2024-10-07 07:15:00|42263.1|42259.5|42238.6|42235|42263.6|42260|42238.6|42235|258
1728285600000|2024-10-07 07:20:00|42238.1|42234.5|42221.1|42217.5|42241.6|42238|42214.1|42210.5|337
1728285900000|2024-10-07 07:25:00|42220.6|42217|42196.1|42192.5|42223.1|42219.5|42192.6|42189|456
1728286200000|2024-10-07 07:30:00|42198.6|42195|42213.1|42209.5|42224.6|42221|42195.1|42191.5|274
1728286500000|2024-10-07 07:35:00|42213.6|42210|42181.6|42178|42214.6|42211|42179.6|42176|245
1728286800000|2024-10-07 07:40:00|42182.1|42178.5|42188.6|42185|42190.6|42187|42176.6|42173|359
1728287100000|2024-10-07 07:45:00|42187.6|42184|42200.6|42197|42211.6|42208|42187.6|42184|270
1728287400000|2024-10-07 07:50:00|42200.1|42196.5|42189.6|42186|42213.6|42210|42183.1|42179.5|168
1728287700000|2024-10-07 07:55:00|42186.6|42183|42195.1|42191.5|42197.6|42194|42184.6|42181|191
1728288000000|2024-10-07 08:00:00|42188.6|42185|42224.6|42221|42227.6|42224|42188.6|42185|607
1728288300000|2024-10-07 08:05:00|42224.1|42220.5|42223.1|42219.5|42224.6|42221|42209.6|42206|228
1728288600000|2024-10-07 08:10:00|42223.6|42220|42224.6|42221|42231.6|42228|42217.1|42213.5|215
1728288900000|2024-10-07 08:15:00|42224.1|42220.5|42205.6|42202|42224.6|42221|42196.6|42193|184
1728289200000|2024-10-07 08:20:00|42205.1|42201.5|42212.6|42209|42216.6|42213|42205.1|42201.5|147
1728289500000|2024-10-07 08:25:00|42213.1|42209.5|42209.6|42206|42227.1|42223.5|42206.1|42202.5|125
1728289800000|2024-10-07 08:30:00|42209.1|42205.5|42229.1|42225.5|42230.1|42226.5|42206.1|42202.5|145
1728290100000|2024-10-07 08:35:00|42228.6|42225|42194.6|42191|42233.6|42230|42194.6|42191|218
1728290400000|2024-10-07 08:40:00|42194.1|42190.5|42201.6|42198|42207.6|42204|42185.6|42182|162
1728290700000|2024-10-07 08:45:00|42201.1|42197.5|42204.6|42201|42205.1|42201.5|42193.6|42190|119
1728291000000|2024-10-07 08:50:00|42204.1|42200.5|42198.1|42194.5|42206.6|42203|42191.6|42188|65
1728291300000|2024-10-07 08:55:00|42197.6|42194|42182.1|42178.5|42200.1|42196.5|42180.1|42176.5|139
1728291600000|2024-10-07 09:00:00|42181.6|42178|42151.6|42148|42181.6|42178|42151.6|42148|282
1728291900000|2024-10-07 09:05:00|42150.6|42147|42152.6|42149|42169.1|42165.5|42144.6|42141|248
1728292200000|2024-10-07 09:10:00|42152.1|42148.5|42155.6|42152|42159.6|42156|42138.6|42135|235
1728292500000|2024-10-07 09:15:00|42155.1|42151.5|42151.1|42147.5|42162.1|42158.5|42145.1|42141.5|202
1728292800000|2024-10-07 09:20:00|42150.6|42147|42131.6|42128|42150.6|42147|42129.6|42126|281
1728293100000|2024-10-07 09:25:00|42132.1|42128.5|42126.6|42123|42137.6|42134|42122.6|42119|281
1728293400000|2024-10-07 09:30:00|42127.6|42124|42144.6|42141|42146.1|42142.5|42120.6|42117|234
1728293700000|2024-10-07 09:35:00|42144.1|42140.5|42152.6|42149|42153.6|42150|42134.6|42131|164
1728294000000|2024-10-07 09:40:00|42153.1|42149.5|42153.6|42150|42155.6|42152|42145.6|42142|130
1728294300000|2024-10-07 09:45:00|42153.1|42149.5|42144.6|42141|42163.1|42159.5|42139.1|42135.5|129
1728294600000|2024-10-07 09:50:00|42145.1|42141.5|42150.6|42147|42154.1|42150.5|42143.1|42139.5|77
1728294900000|2024-10-07 09:55:00|42151.1|42147.5|42153.6|42150|42164.6|42161|42149.1|42145.5|136
1728295200000|2024-10-07 10:00:00|42153.1|42149.5|42158.6|42155|42164.6|42161|42148.6|42145|78
1728295500000|2024-10-07 10:05:00|42158.1|42154.5|42143.6|42140|42158.1|42154.5|42140.1|42136.5|166
1728295800000|2024-10-07 10:10:00|42143.1|42139.5|42155.6|42152|42157.1|42153.5|42142.1|42138.5|35
1728296100000|2024-10-07 10:15:00|42156.1|42152.5|42166.6|42163|42171.6|42168|42156.1|42152.5|91
1728296400000|2024-10-07 10:20:00|42166.1|42162.5|42159.6|42156|42171.6|42168|42158.6|42155|111
1728296700000|2024-10-07 10:25:00|42160.1|42156.5|42166.6|42163|42169.1|42165.5|42158.6|42155|58
1728297000000|2024-10-07 10:30:00|42166.1|42162.5|42171.6|42168|42173.6|42170|42164.6|42161|72
1728297300000|2024-10-07 10:35:00|42172.1|42168.5|42173.6|42170|42179.1|42175.5|42166.1|42162.5|87
1728297600000|2024-10-07 10:40:00|42173.1|42169.5|42169.6|42166|42174.6|42171|42161.6|42158|63
1728297900000|2024-10-07 10:45:00|42172.1|42168.5|42165.6|42162|42172.6|42169|42157.6|42154|103
1728298200000|2024-10-07 10:50:00|42165.1|42161.5|42168.6|42165|42176.1|42172.5|42163.1|42159.5|77
1728298500000|2024-10-07 10:55:00|42169.1|42165.5|42172.1|42168.5|42173.6|42170|42165.6|42162|81
1728298800000|2024-10-07 11:00:00|42169.6|42166|42157.1|42153.5|42170.1|42166.5|42147.6|42144|177
1728299100000|2024-10-07 11:05:00|42157.6|42154|42157.6|42154|42169.1|42165.5|42146.6|42143|129
1728299400000|2024-10-07 11:10:00|42158.1|42154.5|42167.1|42163.5|42170.6|42167|42155.6|42152|59
1728299700000|2024-10-07 11:15:00|42166.6|42163|42160.6|42157|42166.6|42163|42150.6|42147|75
1728300000000|2024-10-07 11:20:00|42159.6|42156|42168.6|42165|42168.6|42165|42158.6|42155|65
1728300300000|2024-10-07 11:25:00|42169.1|42165.5|42164.1|42160.5|42173.6|42170|42163.6|42160|65
1728300600000|2024-10-07 11:30:00|42163.6|42160|42159.6|42156|42163.6|42160|42154.1|42150.5|74
1728300900000|2024-10-07 11:35:00|42159.1|42155.5|42170.1|42166.5|42171.6|42168|42157.1|42153.5|87
1728301200000|2024-10-07 11:40:00|42170.6|42167|42168.6|42165|42172.6|42169|42166.6|42163|52
1728301500000|2024-10-07 11:45:00|42168.1|42164.5|42166.6|42163|42171.6|42168|42164.1|42160.5|46
1728301800000|2024-10-07 11:50:00|42168.6|42165|42173.6|42170|42175.6|42172|42165.6|42162|80
1728302100000|2024-10-07 11:55:00|42174.1|42170.5|42175.6|42172|42183.6|42180|42172.6|42169|103
1728302400000|2024-10-07 12:00:00|42175.1|42171.5|42170.6|42167|42180.6|42177|42170.6|42167|115
1728302700000|2024-10-07 12:05:00|42171.6|42168|42179.6|42176|42182.6|42179|42169.1|42165.5|179
1728303000000|2024-10-07 12:10:00|42180.1|42176.5|42184.6|42181|42189.1|42185.5|42177.1|42173.5|218
1728303300000|2024-10-07 12:15:00|42185.1|42181.5|42179.6|42176|42194.1|42190.5|42178.6|42175|184
1728303600000|2024-10-07 12:20:00|42180.6|42177|42173.1|42169.5|42183.6|42180|42173.1|42169.5|103
1728303900000|2024-10-07 12:25:00|42173.6|42170|42176.6|42173|42185.6|42182|42173.1|42169.5|206
1728304200000|2024-10-07 12:30:00|42177.1|42173.5|42184.6|42181|42186.6|42183|42175.1|42171.5|107
1728304500000|2024-10-07 12:35:00|42185.1|42181.5|42190.1|42186.5|42192.6|42189|42183.6|42180|167
1728304800000|2024-10-07 12:40:00|42190.6|42187|42190.6|42187|42195.6|42192|42186.1|42182.5|184
1728305100000|2024-10-07 12:45:00|42190.1|42186.5|42192.6|42189|42197.6|42194|42188.1|42184.5|108
1728305400000|2024-10-07 12:50:00|42192.1|42188.5|42189.6|42186|42194.6|42191|42184.1|42180.5|100
1728305700000|2024-10-07 12:55:00|42189.1|42185.5|42185.6|42182|42191.6|42188|42183.6|42180|164
1728306000000|2024-10-07 13:00:00|42187.6|42184|42185.1|42181.5|42192.1|42188.5|42174.6|42171|239
1728306300000|2024-10-07 13:05:00|42184.6|42181|42207.1|42203.5|42210.1|42206.5|42183.1|42179.5|354
1728306600000|2024-10-07 13:10:00|42207.6|42204|42205.6|42202|42209.6|42206|42193.6|42190|238
1728306900000|2024-10-07 13:15:00|42206.1|42202.5|42201.1|42197.5|42214.6|42211|42200.6|42197|197
1728307200000|2024-10-07 13:20:00|42200.6|42197|42209.1|42205.5|42214.6|42211|42200.6|42197|158
1728307500000|2024-10-07 13:25:00|42208.6|42205|42212.6|42209|42230.6|42227|42198.6|42195|760
1728307800000|2024-10-07 13:30:00|42212|42209.6|42146|42143.6|42224|42221.6|42118|42115.6|6707
1728308100000|2024-10-07 13:35:00|42149|42146.6|42200|42197.6|42230|42227.6|42142|42139.6|3840
1728308400000|2024-10-07 13:40:00|42199.5|42197.1|42199.5|42197.1|42242.5|42240.1|42180.5|42178.1|3202
1728308700000|2024-10-07 13:45:00|42201|42198.6|42203|42200.6|42245|42242.6|42177|42174.6|2385
1728309000000|2024-10-07 13:50:00|42203.5|42201.1|42232|42229.6|42238.5|42236.1|42185|42182.6|2044
1728309300000|2024-10-07 13:55:00|42230.5|42228.1|42222|42219.6|42261.5|42259.1|42211|42208.6|1840
1728309600000|2024-10-07 14:00:00|42221|42218.6|42242|42239.6|42261|42258.6|42212|42209.6|1638
1728309900000|2024-10-07 14:05:00|42241.5|42239.1|42251|42248.6|42277|42274.6|42232|42229.6|1428
1728310200000|2024-10-07 14:10:00|42251.5|42249.1|42265.5|42263.1|42281|42278.6|42239|42236.6|992
1728310500000|2024-10-07 14:15:00|42264|42261.6|42269|42266.6|42290|42287.6|42243|42240.6|1158
1728310800000|2024-10-07 14:20:00|42268.5|42266.1|42236.5|42234.1|42274|42271.6|42235.5|42233.1|722
1728311100000|2024-10-07 14:25:00|42235|42232.6|42213.5|42211.1|42241|42238.6|42203.5|42201.1|891
1728311400000|2024-10-07 14:30:00|42213|42210.6|42221.5|42219.1|42224|42221.6|42187|42184.6|762
1728311700000|2024-10-07 14:35:00|42221|42218.6|42199|42196.6|42237.5|42235.1|42197|42194.6|903
1728312000000|2024-10-07 14:40:00|42198.5|42196.1|42187|42184.6|42211.5|42209.1|42176|42173.6|1210
1728312300000|2024-10-07 14:45:00|42186.5|42184.1|42207|42204.6|42210|42207.6|42181|42178.6|624
1728312600000|2024-10-07 14:50:00|42206.5|42204.1|42226.5|42224.1|42248|42245.6|42206.5|42204.1|1532
1728312900000|2024-10-07 14:55:00|42226|42223.6|42181|42178.6|42229.5|42227.1|42176.5|42174.1|1029
1728313200000|2024-10-07 15:00:00|42181.5|42179.1|42159|42156.6|42181.5|42179.1|42142.5|42140.1|1546
1728313500000|2024-10-07 15:05:00|42159.5|42157.1|42185|42182.6|42197.5|42195.1|42138.5|42136.1|1157
1728313800000|2024-10-07 15:10:00|42184.5|42182.1|42209|42206.6|42219|42216.6|42183|42180.6|920
1728314100000|2024-10-07 15:15:00|42208.5|42206.1|42214|42211.6|42217|42214.6|42195.5|42193.1|515
1728314400000|2024-10-07 15:20:00|42214.5|42212.1|42223.5|42221.1|42241|42238.6|42211|42208.6|630
1728314700000|2024-10-07 15:25:00|42225|42222.6|42211|42208.6|42233|42230.6|42193|42190.6|740
1728315000000|2024-10-07 15:30:00|42210.5|42208.1|42196|42193.6|42215|42212.6|42180.5|42178.1|591
1728315300000|2024-10-07 15:35:00|42195.5|42193.1|42186|42183.6|42201|42198.6|42178|42175.6|468
1728315600000|2024-10-07 15:40:00|42185.5|42183.1|42166|42163.6|42213|42210.6|42164|42161.6|531
1728315900000|2024-10-07 15:45:00|42165.5|42163.1|42167|42164.6|42178|42175.6|42160|42157.6|525
1728316200000|2024-10-07 15:50:00|42166.5|42164.1|42135.5|42133.1|42171.5|42169.1|42125.5|42123.1|774
1728316500000|2024-10-07 15:55:00|42137.5|42135.1|42124.5|42122.1|42139|42136.6|42124|42121.6|588
1728316800000|2024-10-07 16:00:00|42126|42123.6|42120.5|42118.1|42134|42131.6|42112.5|42110.1|1040
1728317100000|2024-10-07 16:05:00|42121|42118.6|42095.4|42093|42134.5|42132.1|42088.4|42086|1288
1728317400000|2024-10-07 16:10:00|42094.4|42092|42101.9|42099.5|42103.9|42101.5|42051.4|42049|2284
1728317700000|2024-10-07 16:15:00|42101.4|42099|42101.5|42099.1|42114.5|42112.1|42090.9|42088.5|780
1728318000000|2024-10-07 16:20:00|42101|42098.6|42118|42115.6|42118|42115.6|42093|42090.6|506
1728318300000|2024-10-07 16:25:00|42119|42116.6|42100|42097.6|42120|42117.6|42098.5|42096.1|446
1728318600000|2024-10-07 16:30:00|42100.5|42098.1|42090|42087.6|42104.5|42102.1|42076|42073.6|503
1728318900000|2024-10-07 16:35:00|42090.5|42088.1|42093|42090.6|42107.5|42105.1|42086.5|42084.1|295
1728319200000|2024-10-07 16:40:00|42093.5|42091.1|42091.5|42089.1|42098.5|42096.1|42077.5|42075.1|494
1728319500000|2024-10-07 16:45:00|42091|42088.6|42114|42111.6|42118.5|42116.1|42082.5|42080.1|410
1728319800000|2024-10-07 16:50:00|42113.5|42111.1|42120|42117.6|42131.5|42129.1|42102|42099.6|912
1728320100000|2024-10-07 16:55:00|42119.5|42117.1|42120|42117.6|42125|42122.6|42105|42102.6|411
1728320400000|2024-10-07 17:00:00|42120.4|42118|42125.9|42123.5|42137.4|42135|42116.4|42114|673
1728320700000|2024-10-07 17:05:00|42125.4|42123|42109.4|42107|42130.4|42128|42097.9|42095.5|487
1728321000000|2024-10-07 17:10:00|42109.9|42107.5|42131.4|42129|42137.4|42135|42108.9|42106.5|457
1728321300000|2024-10-07 17:15:00|42131.9|42129.5|42139.9|42137.5|42144.9|42142.5|42129.9|42127.5|484
1728321600000|2024-10-07 17:20:00|42139.4|42137|42112.9|42110.5|42146.4|42144|42102.9|42100.5|633
1728321900000|2024-10-07 17:25:00|42111.9|42109.5|42098.9|42096.5|42135.9|42133.5|42097.9|42095.5|414
1728322200000|2024-10-07 17:30:00|42099.9|42097.5|42091.9|42089.5|42100.9|42098.5|42081.9|42079.5|604
1728322500000|2024-10-07 17:35:00|42092.4|42090|42078.9|42076.5|42104.9|42102.5|42077.9|42075.5|338
1728322800000|2024-10-07 17:40:00|42079.4|42077|42066.4|42064|42083.4|42081|42062.9|42060.5|402
1728323100000|2024-10-07 17:45:00|42064.9|42062.5|42052.4|42050|42073.9|42071.5|42049.4|42047|696
1728323400000|2024-10-07 17:50:00|42051.9|42049.5|42052.4|42050|42057.4|42055|42017.4|42015|1518
1728323700000|2024-10-07 17:55:00|42051.9|42049.5|42047.4|42045|42052.4|42050|42021.4|42019|783
1728324000000|2024-10-07 18:00:00|42047.9|42045.5|41999.9|41997.5|42049.9|42047.5|41995.9|41993.5|1053
1728324300000|2024-10-07 18:05:00|42000.4|41998|41999.9|41997.5|42013.4|42011|41995.4|41993|892
1728324600000|2024-10-07 18:10:00|42000.4|41998|42018.9|42016.5|42035.4|42033|41998.9|41996.5|713
1728324900000|2024-10-07 18:15:00|42019.4|42017|41998.9|41996.5|42027.9|42025.5|41993.9|41991.5|448
1728325200000|2024-10-07 18:20:00|41999.4|41997|41980.9|41978.5|42006.9|42004.5|41978.9|41976.5|666
1728325500000|2024-10-07 18:25:00|41979.9|41977.5|41995.9|41993.5|42005.9|42003.5|41979.9|41977.5|540
1728325800000|2024-10-07 18:30:00|41995.4|41993|41931.9|41929.5|41995.4|41993|41881.9|41879.5|3858
1728326100000|2024-10-07 18:35:00|41931.4|41929|41936.9|41934.5|41941.4|41939|41900.4|41898|1578
1728326400000|2024-10-07 18:40:00|41935.9|41933.5|41917.9|41915.5|41961.9|41959.5|41916.9|41914.5|1010
1728326700000|2024-10-07 18:45:00|41915.9|41913.5|41842.9|41840.5|41924.9|41922.5|41822.4|41820|3513
1728327000000|2024-10-07 18:50:00|41842.4|41840|41844.9|41842.5|41875.9|41873.5|41827.9|41825.5|2090
1728327300000|2024-10-07 18:55:00|41847.4|41845|41834.9|41832.5|41866.4|41864|41822.4|41820|1606
1728327600000|2024-10-07 19:00:00|41835.4|41833|41860.9|41858.5|41864.4|41862|41823.9|41821.5|1312
1728327900000|2024-10-07 19:05:00|41859.9|41857.5|41913.9|41911.5|41925.9|41923.5|41856.4|41854|1433
1728328200000|2024-10-07 19:10:00|41914.4|41912|41918.4|41916|41927.9|41925.5|41897.9|41895.5|879
1728328500000|2024-10-07 19:15:00|41918.9|41916.5|41941.4|41939|41949.9|41947.5|41918.9|41916.5|720
1728328800000|2024-10-07 19:20:00|41938.9|41936.5|41952.4|41950|41962.4|41960|41931.9|41929.5|910
1728329100000|2024-10-07 19:25:00|41951.9|41949.5|41954.4|41952|41965.9|41963.5|41945.4|41943|680
1728329400000|2024-10-07 19:30:00|41954.9|41952.5|41938.9|41936.5|41965.9|41963.5|41923.9|41921.5|1134
1728329700000|2024-10-07 19:35:00|41937.9|41935.5|41934.4|41932|41943.9|41941.5|41897.4|41895|915
1728330000000|2024-10-07 19:40:00|41933.9|41931.5|41924.9|41922.5|41935.9|41933.5|41899.9|41897.5|958
1728330300000|2024-10-07 19:45:00|41925.4|41923|41938.9|41936.5|41943.9|41941.5|41907.4|41905|1172
1728330600000|2024-10-07 19:50:00|41935.4|41933|41978.9|41976.5|42014.4|42012|41933.9|41931.5|2398
1728330900000|2024-10-07 19:55:00|41981.4|41979|41957.4|41955|41990.9|41988.5|41932.9|41930.5|3477
1728331200000|2024-10-07 20:00:00|41958.6|41953.8|41960.6|41955.8|41981.1|41976.3|41952.6|41947.8|1525
1728331500000|2024-10-07 20:05:00|41959.1|41954.3|41954.6|41949.8|41970.6|41965.8|41954.6|41949.8|490
1728331800000|2024-10-07 20:10:00|41953.1|41948.3|41956.6|41951.8|41958.6|41953.8|41950.6|41945.8|368
1728332100000|2024-10-07 20:15:00|41956.1|41951.3|41959.1|41954.3|41961.1|41956.3|41953.6|41948.8|143
1728332400000|2024-10-07 20:20:00|41958.6|41953.8|41962.1|41957.3|41964.6|41959.8|41958.6|41953.8|110
1728332700000|2024-10-07 20:25:00|41961.6|41956.8|41960.1|41955.3|41963.6|41958.8|41960.1|41955.3|79
1728333000000|2024-10-07 20:30:00|41959.1|41954.3|41964.6|41959.8|41964.6|41959.8|41956.6|41951.8|119
1728333300000|2024-10-07 20:35:00|41964.1|41959.3|41974.1|41969.3|41977.6|41972.8|41962.6|41957.8|152
1728333600000|2024-10-07 20:40:00|41974.6|41969.8|41974.1|41969.3|41984.1|41979.3|41974.1|41969.3|157
1728333900000|2024-10-07 20:45:00|41974.6|41969.8|41971.6|41966.8|41981.1|41976.3|41970.1|41965.3|63
1728334200000|2024-10-07 20:50:00|41971.1|41966.3|41976.1|41971.3|41978.1|41973.3|41971.1|41966.3|67
1728334500000|2024-10-07 20:55:00|41975.6|41970.8|41966.9|41957.1|41978.1|41973.3|41962.1|41957.1|73
1728334800000|2024-10-07 21:00:00|41966.3|41956.5|41952.7|41942.9|41966.5|41956.7|41952.1|41942.3|0
1728335100000|2024-10-07 21:05:00|41952.9|41943.1|41957.9|41948.1|41959.2|41949.4|41952.9|41943.1|0
1728335400000|2024-10-07 21:10:00|41960.6|41950.8|41960.1|41950.3|41960.6|41950.8|41957.9|41948.1|0
1728335700000|2024-10-07 21:15:00|41960|41950.2|41959.7|41949.9|41960|41950.2|41959.3|41949.5|0
1728336000000|2024-10-07 21:20:00|41959.4|41949.6|41962.2|41952.4|41962.2|41952.4|41959.4|41949.6|0
1728336300000|2024-10-07 21:25:00|41963.2|41953.4|41959.7|41949.9|41963.2|41953.4|41959.7|41949.9|0
1728336600000|2024-10-07 21:30:00|41959.4|41949.6|41959.2|41949.4|41960.6|41950.8|41956.1|41946.3|0
1728336900000|2024-10-07 21:35:00|41957.8|41948|41959.1|41949.3|41959.2|41949.4|41957.8|41948|0
1728337200000|2024-10-07 21:40:00|41959.3|41949.5|41960.4|41950.6|41961.5|41951.7|41959.3|41949.5|0
1728337500000|2024-10-07 21:45:00|41960.5|41950.7|41955.9|41946.1|41960.5|41950.7|41952.7|41942.9|0
1728337800000|2024-10-07 21:50:00|41955.4|41945.6|41961.4|41951.6|41961.4|41951.6|41954.3|41944.5|0
1728338100000|2024-10-07 21:55:00|41960.3|41950.5|41969|41959.2|41969|41959.2|41960.3|41950.5|0
1728338400000|2024-10-07 22:00:00|41976.9|41972.1|41955.9|41951.1|41983.9|41979.1|41954.9|41950.1|194
1728338700000|2024-10-07 22:05:00|41956.9|41952.1|41956.9|41952.1|41957.9|41953.1|41952.9|41948.1|60
1728339000000|2024-10-07 22:10:00|41957.9|41953.1|41959.4|41954.6|41961.9|41957.1|41957.9|41953.1|60
1728339300000|2024-10-07 22:15:00|41959.9|41955.1|41953.9|41949.1|41959.9|41955.1|41953.4|41948.6|37
1728339600000|2024-10-07 22:20:00|41952.9|41948.1|41945.9|41941.1|41953.9|41949.1|41940.9|41936.1|105
1728339900000|2024-10-07 22:25:00|41945.4|41940.6|41943.4|41938.6|41945.9|41941.1|41933.9|41929.1|78
1728340200000|2024-10-07 22:30:00|41944.9|41940.1|41864.9|41860.1|41948.9|41944.1|41804.4|41799.6|1133
1728340500000|2024-10-07 22:35:00|41864.4|41859.6|41911.4|41906.6|41947.9|41943.1|41841.4|41836.6|600
1728340800000|2024-10-07 22:40:00|41910.9|41906.1|41915.9|41911.1|41926.4|41921.6|41909.9|41905.1|89
1728341100000|2024-10-07 22:45:00|41915.4|41910.6|41922.4|41917.6|41924.9|41920.1|41901.4|41896.6|162
1728341400000|2024-10-07 22:50:00|41921.9|41917.1|41906.4|41901.6|41925.4|41920.6|41901.9|41897.1|120
1728341700000|2024-10-07 22:55:00|41906.9|41902.1|41919.4|41914.6|41929.4|41924.6|41887.9|41883.1|218
1728342000000|2024-10-07 23:00:00|41918.9|41914.1|41923.9|41919.1|41934.4|41929.6|41910.9|41906.1|115
1728342300000|2024-10-07 23:05:00|41923.4|41918.6|41952.4|41947.6|41961.4|41956.6|41922.9|41918.1|408
1728342600000|2024-10-07 23:10:00|41951.9|41947.1|41931.9|41927.1|41951.9|41947.1|41930.9|41926.1|76
1728342900000|2024-10-07 23:15:00|41931.4|41926.6|41949.4|41944.6|41953.4|41948.6|41931.4|41926.6|58
1728343200000|2024-10-07 23:20:00|41948.9|41944.1|41944.4|41939.6|41953.4|41948.6|41943.9|41939.1|27
1728343500000|2024-10-07 23:25:00|41944.9|41940.1|41936.4|41931.6|41946.9|41942.1|41935.9|41931.1|33
1728343800000|2024-10-07 23:30:00|41935.9|41931.1|41925.9|41921.1|41936.4|41931.6|41925.9|41921.1|71
1728344100000|2024-10-07 23:35:00|41927.4|41922.6|41923.9|41919.1|41930.4|41925.6|41920.4|41915.6|45
1728344400000|2024-10-07 23:40:00|41922.9|41918.1|41938.4|41933.6|41938.4|41933.6|41919.9|41915.1|43
1728344700000|2024-10-07 23:45:00|41939.4|41934.6|41939.4|41934.6|41939.9|41935.1|41931.9|41927.1|43
1728345000000|2024-10-07 23:50:00|41938.9|41934.1|41947.4|41942.6|41957.4|41952.6|41932.4|41927.6|77
1728345300000|2024-10-07 23:55:00|41946.9|41942.1|41933.9|41929.1|41947.9|41943.1|41933.4|41928.6|50
1728345600000|2024-10-08 00:00:00|41934.4|41929.6|41959.4|41954.6|41962.9|41958.1|41934.4|41929.6|94
1728345900000|2024-10-08 00:05:00|41960.4|41955.6|41964.4|41959.6|41971.4|41966.6|41957.9|41953.1|88
1728346200000|2024-10-08 00:10:00|41965.4|41960.6|41979.9|41975.1|41981.4|41976.6|41960.9|41956.1|64
1728346500000|2024-10-08 00:15:00|41980.4|41975.6|41976.9|41972.1|41983.4|41978.6|41970.9|41966.1|88
1728346800000|2024-10-08 00:20:00|41976.4|41971.6|41977.9|41973.1|41977.9|41973.1|41970.9|41966.1|68
1728347100000|2024-10-08 00:25:00|41977.4|41972.6|41979.4|41974.6|41982.4|41977.6|41975.4|41970.6|34
1728347400000|2024-10-08 00:30:00|41980.4|41975.6|41986.9|41982.1|41991.9|41987.1|41980.4|41975.6|63
1728347700000|2024-10-08 00:35:00|41986.4|41981.6|41984.9|41980.1|41986.4|41981.6|41977.4|41972.6|28
1728348000000|2024-10-08 00:40:00|41978.9|41974.1|41976.4|41971.6|41979.4|41974.6|41973.4|41968.6|138
1728348300000|2024-10-08 00:45:00|41976.9|41972.1|41985.9|41981.1|41987.4|41982.6|41976.9|41972.1|36
1728348600000|2024-10-08 00:50:00|41985.4|41980.6|41976.4|41971.6|41985.9|41981.1|41973.9|41969.1|51
1728348900000|2024-10-08 00:55:00|41975.4|41970.6|41973.4|41968.6|41976.9|41972.1|41971.9|41967.1|38
1728349200000|2024-10-08 01:00:00|41973.9|41969.1|41973.4|41968.6|41977.4|41972.6|41965.9|41961.1|49
1728349500000|2024-10-08 01:05:00|41973.9|41969.1|41959.4|41954.6|41973.9|41969.1|41955.9|41951.1|65
1728349800000|2024-10-08 01:10:00|41959.9|41955.1|41952.9|41948.1|41968.4|41963.6|41952.9|41948.1|29
1728350100000|2024-10-08 01:15:00|41953.4|41948.6|41934.9|41930.1|41953.4|41948.6|41924.9|41920.1|206
1728350400000|2024-10-08 01:20:00|41935.4|41930.6|41945.4|41940.6|41947.4|41942.6|41933.4|41928.6|51
1728350700000|2024-10-08 01:25:00|41944.9|41940.1|41942.4|41937.6|41949.4|41944.6|41939.9|41935.1|53
1728351000000|2024-10-08 01:30:00|41942.9|41938.1|41922.4|41917.6|41945.9|41941.1|41919.9|41915.1|117
1728351300000|2024-10-08 01:35:00|41921.9|41917.1|41927.9|41923.1|41939.4|41934.6|41918.4|41913.6|92
1728351600000|2024-10-08 01:40:00|41927.4|41922.6|41929.4|41924.6|41935.4|41930.6|41922.4|41917.6|70
1728351900000|2024-10-08 01:45:00|41928.9|41924.1|41958.9|41954.1|41960.4|41955.6|41927.9|41923.1|77
1728352200000|2024-10-08 01:50:00|41959.4|41954.6|41951.4|41946.6|41963.4|41958.6|41946.4|41941.6|59
1728352500000|2024-10-08 01:55:00|41951.9|41947.1|41943.4|41938.6|41953.4|41948.6|41939.4|41934.6|56
1728352800000|2024-10-08 02:00:00|41942.9|41938.1|41936.9|41932.1|41949.4|41944.6|41936.4|41931.6|20
1728353100000|2024-10-08 02:05:00|41936.4|41931.6|41937.4|41932.6|41941.9|41937.1|41922.4|41917.6|75
1728353400000|2024-10-08 02:10:00|41935.4|41930.6|41920.9|41916.1|41941.9|41937.1|41920.4|41915.6|84
1728353700000|2024-10-08 02:15:00|41920.4|41915.6|41935.4|41930.6|41935.9|41931.1|41917.9|41913.1|67
1728354000000|2024-10-08 02:20:00|41934.9|41930.1|41931.4|41926.6|41941.9|41937.1|41928.9|41924.1|51
1728354300000|2024-10-08 02:25:00|41931.9|41927.1|41922.4|41917.6|41936.9|41932.1|41920.9|41916.1|52
1728354600000|2024-10-08 02:30:00|41922.9|41918.1|41913.4|41908.6|41926.9|41922.1|41911.4|41906.6|72
1728354900000|2024-10-08 02:35:00|41913.9|41909.1|41923.4|41918.6|41936.4|41931.6|41903.9|41899.1|155
1728355200000|2024-10-08 02:40:00|41922.9|41918.1|41941.4|41936.6|41944.4|41939.6|41920.9|41916.1|51
1728355500000|2024-10-08 02:45:00|41941.9|41937.1|41932.9|41928.1|41947.9|41943.1|41932.4|41927.6|39
1728355800000|2024-10-08 02:50:00|41932.4|41927.6|41942.4|41937.6|41950.9|41946.1|41923.9|41919.1|56
1728356100000|2024-10-08 02:55:00|41942.9|41938.1|41941.9|41937.1|41952.4|41947.6|41938.4|41933.6|25
1728356400000|2024-10-08 03:00:00|41941.4|41936.6|41941.4|41936.6|41946.9|41942.1|41938.9|41934.1|25
1728356700000|2024-10-08 03:05:00|41940.9|41936.1|41945.4|41940.6|41950.4|41945.6|41940.4|41935.6|43
1728357000000|2024-10-08 03:10:00|41944.9|41940.1|41941.9|41937.1|41949.9|41945.1|41936.4|41931.6|28
1728357300000|2024-10-08 03:15:00|41940.4|41935.6|41931.9|41927.1|41943.9|41939.1|41930.9|41926.1|41
1728357600000|2024-10-08 03:20:00|41932.4|41927.6|41936.4|41931.6|41940.9|41936.1|41932.4|41927.6|30
1728357900000|2024-10-08 03:25:00|41935.9|41931.1|41931.9|41927.1|41937.9|41933.1|41930.4|41925.6|28
1728358200000|2024-10-08 03:30:00|41932.9|41928.1|41932.4|41927.6|41935.4|41930.6|41927.4|41922.6|39
1728358500000|2024-10-08 03:35:00|41931.9|41927.1|41933.4|41928.6|41934.9|41930.1|41929.4|41924.6|20
1728358800000|2024-10-08 03:40:00|41932.9|41928.1|41936.9|41932.1|41936.9|41932.1|41929.9|41925.1|30
1728359100000|2024-10-08 03:45:00|41937.4|41932.6|41927.4|41922.6|41943.4|41938.6|41925.9|41921.1|30
1728359400000|2024-10-08 03:50:00|41927.9|41923.1|41924.4|41919.6|41927.9|41923.1|41920.4|41915.6|27
1728359700000|2024-10-08 03:55:00|41924.9|41920.1|41924.9|41920.1|41926.4|41921.6|41909.9|41905.1|48
1728360000000|2024-10-08 04:00:00|41925.4|41920.6|41925.4|41920.6|41931.4|41926.6|41921.9|41917.1|23
1728360300000|2024-10-08 04:05:00|41925.9|41921.1|41925.4|41920.6|41932.4|41927.6|41925.4|41920.6|16
1728360600000|2024-10-08 04:10:00|41925.9|41921.1|41924.4|41919.6|41926.9|41922.1|41921.4|41916.6|12
1728360900000|2024-10-08 04:15:00|41923.9|41919.1|41929.4|41924.6|41931.4|41926.6|41923.9|41919.1|11
1728361200000|2024-10-08 04:20:00|41929.9|41925.1|41925.9|41921.1|41930.9|41926.1|41925.4|41920.6|6
1728361500000|2024-10-08 04:25:00|41926.4|41921.6|41929.4|41924.6|41933.9|41929.1|41926.4|41921.6|15
1728361800000|2024-10-08 04:30:00|41929.9|41925.1|41931.4|41926.6|41932.4|41927.6|41928.9|41924.1|12
1728362100000|2024-10-08 04:35:00|41930.9|41926.1|41926.9|41922.1|41931.4|41926.6|41926.9|41922.1|12
1728362400000|2024-10-08 04:40:00|41927.4|41922.6|41929.4|41924.6|41930.4|41925.6|41926.4|41921.6|3
1728362700000|2024-10-08 04:45:00|41929.9|41925.1|41936.9|41932.1|41939.9|41935.1|41925.4|41920.6|15
1728363000000|2024-10-08 04:50:00|41937.4|41932.6|41937.4|41932.6|41938.4|41933.6|41933.9|41929.1|19
1728363300000|2024-10-08 04:55:00|41937.9|41933.1|41934.9|41930.1|41942.4|41937.6|41934.4|41929.6|19
1728363600000|2024-10-08 05:00:00|41934.4|41929.6|41932.4|41927.6|41944.9|41940.1|41930.4|41925.6|55
1728363900000|2024-10-08 05:05:00|41932.9|41928.1|41908.9|41904.1|41932.9|41928.1|41908.9|41904.1|39
1728364200000|2024-10-08 05:10:00|41909.4|41904.6|41909.4|41904.6|41912.9|41908.1|41901.4|41896.6|50
1728364500000|2024-10-08 05:15:00|41909.9|41905.1|41921.4|41916.6|41927.9|41923.1|41909.9|41905.1|35
1728364800000|2024-10-08 05:20:00|41919.9|41915.1|41913.9|41909.1|41922.9|41918.1|41910.9|41906.1|20
1728365100000|2024-10-08 05:25:00|41914.4|41909.6|41912.4|41907.6|41921.9|41917.1|41911.9|41907.1|16
1728365400000|2024-10-08 05:30:00|41911.9|41907.1|41914.9|41910.1|41917.9|41913.1|41908.9|41904.1|18
1728365700000|2024-10-08 05:35:00|41914.4|41909.6|41918.9|41914.1|41928.4|41923.6|41910.9|41906.1|45
1728366000000|2024-10-08 05:40:00|41921.4|41916.6|41930.9|41926.1|41930.9|41926.1|41916.4|41911.6|32
1728366300000|2024-10-08 05:45:00|41931.4|41926.6|41911.9|41907.1|41931.4|41926.6|41910.9|41906.1|41
1728366600000|2024-10-08 05:50:00|41912.4|41907.6|41903.9|41899.1|41913.9|41909.1|41900.4|41895.6|37
1728366900000|2024-10-08 05:55:00|41903.4|41898.6|41920.4|41915.6|41921.9|41917.1|41903.4|41898.6|35
1728367200000|2024-10-08 06:00:00|41919.8|41916.2|41922.8|41919.2|41933.8|41930.2|41914.8|41911.2|100
1728367500000|2024-10-08 06:05:00|41922.3|41918.7|41920.3|41916.7|41928.3|41924.7|41913.8|41910.2|51
1728367800000|2024-10-08 06:10:00|41920.8|41917.2|41917.8|41914.2|41920.8|41917.2|41911.3|41907.7|45
1728368100000|2024-10-08 06:15:00|41915.3|41911.7|41908.3|41904.7|41929.3|41925.7|41907.3|41903.7|49
1728368400000|2024-10-08 06:20:00|41908.8|41905.2|41902.3|41898.7|41913.3|41909.7|41893.3|41889.7|104
1728368700000|2024-10-08 06:25:00|41901.8|41898.2|41906.3|41902.7|41906.3|41902.7|41893.3|41889.7|40
1728369000000|2024-10-08 06:30:00|41906.8|41903.2|41929.8|41926.2|41939.8|41936.2|41906.8|41903.2|73
1728369300000|2024-10-08 06:35:00|41930.3|41926.7|41938.3|41934.7|41938.3|41934.7|41921.3|41917.7|67
1728369600000|2024-10-08 06:40:00|41937.8|41934.2|41936.3|41932.7|41937.8|41934.2|41928.8|41925.2|48
1728369900000|2024-10-08 06:45:00|41935.8|41932.2|41930.8|41927.2|41938.3|41934.7|41929.8|41926.2|45
1728370200000|2024-10-08 06:50:00|41931.3|41927.7|41939.3|41935.7|41946.3|41942.7|41930.3|41926.7|60
1728370500000|2024-10-08 06:55:00|41939.8|41936.2|41935.8|41932.2|41946.3|41942.7|41933.8|41930.2|141
1728370800000|2024-10-08 07:00:00|41936.3|41932.7|41902.8|41899.2|41939.3|41935.7|41890.3|41886.7|251
1728371100000|2024-10-08 07:05:00|41902.3|41898.7|41934.3|41930.7|41937.3|41933.7|41891.3|41887.7|108
1728371400000|2024-10-08 07:10:00|41934.8|41931.2|41916.8|41913.2|41949.3|41945.7|41902.8|41899.2|152
1728371700000|2024-10-08 07:15:00|41915.3|41911.7|41883.8|41880.2|41920.3|41916.7|41883.8|41880.2|135
1728372000000|2024-10-08 07:20:00|41883.3|41879.7|41882.3|41878.7|41898.8|41895.2|41879.3|41875.7|144
1728372300000|2024-10-08 07:25:00|41881.8|41878.2|41914.8|41911.2|41921.8|41918.2|41871.3|41867.7|175
1728372600000|2024-10-08 07:30:00|41914.3|41910.7|41933.3|41929.7|41933.8|41930.2|41904.3|41900.7|102
1728372900000|2024-10-08 07:35:00|41932.8|41929.2|41941.8|41938.2|41946.3|41942.7|41929.8|41926.2|110
1728373200000|2024-10-08 07:40:00|41942.3|41938.7|41954.3|41950.7|41970.3|41966.7|41934.8|41931.2|157
1728373500000|2024-10-08 07:45:00|41953.8|41950.2|41939.3|41935.7|41955.8|41952.2|41936.3|41932.7|80
1728373800000|2024-10-08 07:50:00|41940.3|41936.7|41929.3|41925.7|41947.8|41944.2|41927.8|41924.2|77
1728374100000|2024-10-08 07:55:00|41929.8|41926.2|41939.3|41935.7|41943.8|41940.2|41922.3|41918.7|57
1728374400000|2024-10-08 08:00:00|41938.8|41935.2|41933.3|41929.7|41948.3|41944.7|41926.8|41923.2|290
1728374700000|2024-10-08 08:05:00|41932.8|41929.2|41919.3|41915.7|41935.8|41932.2|41911.8|41908.2|142
1728375000000|2024-10-08 08:10:00|41919.8|41916.2|41921.3|41917.7|41930.3|41926.7|41912.3|41908.7|100
1728375300000|2024-10-08 08:15:00|41921.8|41918.2|41943.3|41939.7|41943.8|41940.2|41915.3|41911.7|142
1728375600000|2024-10-08 08:20:00|41942.8|41939.2|41920.8|41917.2|41945.3|41941.7|41912.8|41909.2|131
1728375900000|2024-10-08 08:25:00|41921.3|41917.7|41906.8|41903.2|41931.3|41927.7|41893.8|41890.2|348
1728376200000|2024-10-08 08:30:00|41904.3|41900.7|41917.3|41913.7|41920.8|41917.2|41901.3|41897.7|230
1728376500000|2024-10-08 08:35:00|41916.8|41913.2|41923.3|41919.7|41932.3|41928.7|41912.8|41909.2|62
1728376800000|2024-10-08 08:40:00|41922.8|41919.2|41929.8|41926.2|41935.8|41932.2|41918.3|41914.7|71
1728377100000|2024-10-08 08:45:00|41929.3|41925.7|41944.8|41941.2|41948.3|41944.7|41929.3|41925.7|145
1728377400000|2024-10-08 08:50:00|41944.3|41940.7|41951.8|41948.2|41952.3|41948.7|41935.3|41931.7|146
1728377700000|2024-10-08 08:55:00|41952.3|41948.7|41952.3|41948.7|41961.8|41958.2|41948.3|41944.7|117
1728378000000|2024-10-08 09:00:00|41952.8|41949.2|42000.8|41997.2|42007.3|42003.7|41952.8|41949.2|417
1728378300000|2024-10-08 09:05:00|42001.3|41997.7|42002.8|41999.2|42016.8|42013.2|41995.8|41992.2|203
1728378600000|2024-10-08 09:10:00|42002.3|41998.7|42000.3|41996.7|42003.3|41999.7|41990.8|41987.2|190
1728378900000|2024-10-08 09:15:00|42000.8|41997.2|42015.8|42012.2|42033.3|42029.7|42000.8|41997.2|332
1728379200000|2024-10-08 09:20:00|42015.3|42011.7|42037.8|42034.2|42038.8|42035.2|42013.3|42009.7|151
1728379500000|2024-10-08 09:25:00|42038.3|42034.7|42028.8|42025.2|42046.8|42043.2|42021.8|42018.2|259
1728379800000|2024-10-08 09:30:00|42029.3|42025.7|42024.8|42021.2|42035.8|42032.2|42016.8|42013.2|147
1728380100000|2024-10-08 09:35:00|42024.3|42020.7|42013.8|42010.2|42027.3|42023.7|42013.3|42009.7|57
1728380400000|2024-10-08 09:40:00|42014.3|42010.7|42014.8|42011.2|42020.8|42017.2|42006.8|42003.2|225
1728380700000|2024-10-08 09:45:00|42015.3|42011.7|42010.3|42006.7|42023.3|42019.7|42003.8|42000.2|113
1728381000000|2024-10-08 09:50:00|42009.8|42006.2|42007.8|42004.2|42022.8|42019.2|42007.8|42004.2|126
1728381300000|2024-10-08 09:55:00|42008.3|42004.7|41991.3|41987.7|42009.8|42006.2|41989.8|41986.2|115
1728381600000|2024-10-08 10:00:00|41991.8|41988.2|42000.3|41996.7|42007.8|42004.2|41991.3|41987.7|110
1728381900000|2024-10-08 10:05:00|42000.8|41997.2|42010.3|42006.7|42011.8|42008.2|41997.3|41993.7|70
1728382200000|2024-10-08 10:10:00|42009.8|42006.2|42014.3|42010.7|42025.3|42021.7|42007.8|42004.2|126
1728382500000|2024-10-08 10:15:00|42014.8|42011.2|42014.8|42011.2|42020.3|42016.7|42011.8|42008.2|80
1728382800000|2024-10-08 10:20:00|42015.3|42011.7|42004.8|42001.2|42016.3|42012.7|42003.3|41999.7|43
1728383100000|2024-10-08 10:25:00|42005.3|42001.7|42013.3|42009.7|42018.3|42014.7|42001.8|41998.2|70
1728383400000|2024-10-08 10:30:00|42013.8|42010.2|41985.3|41981.7|42018.3|42014.7|41980.8|41977.2|275
1728383700000|2024-10-08 10:35:00|41984.8|41981.2|41983.3|41979.7|41998.3|41994.7|41980.8|41977.2|136
1728384000000|2024-10-08 10:40:00|41982.8|41979.2|41981.8|41978.2|41988.3|41984.7|41974.3|41970.7|86
1728384300000|2024-10-08 10:45:00|41982.3|41978.7|42002.3|41998.7|42002.3|41998.7|41982.3|41978.7|69
1728384600000|2024-10-08 10:50:00|42002.8|41999.2|42012.3|42008.7|42014.8|42011.2|42000.3|41996.7|74
1728384900000|2024-10-08 10:55:00|42012.8|42009.2|42023.8|42020.2|42024.3|42020.7|42008.3|42004.7|76
1728385200000|2024-10-08 11:00:00|42022.8|42019.2|42013.3|42009.7|42026.8|42023.2|42008.3|42004.7|124
1728385500000|2024-10-08 11:05:00|42013.8|42010.2|42003.8|42000.2|42015.8|42012.2|42003.3|41999.7|53
1728385800000|2024-10-08 11:10:00|42004.8|42001.2|41990.8|41987.2|42004.8|42001.2|41983.3|41979.7|110
1728386100000|2024-10-08 11:15:00|41990.3|41986.7|42013.8|42010.2|42013.8|42010.2|41990.3|41986.7|77
1728386400000|2024-10-08 11:20:00|42014.3|42010.7|42002.3|41998.7|42017.3|42013.7|41998.3|41994.7|118
1728386700000|2024-10-08 11:25:00|42002.8|41999.2|42016.8|42013.2|42025.8|42022.2|42001.3|41997.7|102
1728387000000|2024-10-08 11:30:00|42017.3|42013.7|42030.3|42026.7|42034.3|42030.7|42017.3|42013.7|105
1728387300000|2024-10-08 11:35:00|42029.8|42026.2|42019.8|42016.2|42034.3|42030.7|42011.8|42008.2|126
1728387600000|2024-10-08 11:40:00|42020.3|42016.7|42014.8|42011.2|42021.8|42018.2|42013.3|42009.7|63
1728387900000|2024-10-08 11:45:00|42015.3|42011.7|42022.8|42019.2|42023.8|42020.2|42010.8|42007.2|110
1728388200000|2024-10-08 11:50:00|42023.3|42019.7|42019.8|42016.2|42023.3|42019.7|42015.8|42012.2|55
1728388500000|2024-10-08 11:55:00|42020.3|42016.7|42019.3|42015.7|42022.8|42019.2|42016.3|42012.7|35
1728388800000|2024-10-08 12:00:00|42019.8|42016.2|42016.8|42013.2|42029.8|42026.2|42016.8|42013.2|90
1728389100000|2024-10-08 12:05:00|42017.8|42014.2|42004.3|42000.7|42021.8|42018.2|42003.8|42000.2|128
1728389400000|2024-10-08 12:10:00|42004.8|42001.2|42002.8|41999.2|42008.8|42005.2|41991.3|41987.7|130
1728389700000|2024-10-08 12:15:00|42002.3|41998.7|42000.3|41996.7|42007.8|42004.2|41991.8|41988.2|138
1728390000000|2024-10-08 12:20:00|41999.8|41996.2|42001.8|41998.2|42005.8|42002.2|41989.8|41986.2|109
1728390300000|2024-10-08 12:25:00|42002.3|41998.7|41999.8|41996.2|42007.8|42004.2|41999.8|41996.2|107
1728390600000|2024-10-08 12:30:00|41999.3|41995.7|42002.8|41999.2|42007.8|42004.2|41993.3|41989.7|147
1728390900000|2024-10-08 12:35:00|42002.3|41998.7|42008.3|42004.7|42012.3|42008.7|42000.8|41997.2|294
1728391200000|2024-10-08 12:40:00|42007.8|42004.2|41994.8|41991.2|42011.3|42007.7|41991.8|41988.2|106
1728391500000|2024-10-08 12:45:00|41994.3|41990.7|41999.8|41996.2|42010.8|42007.2|41993.8|41990.2|223
1728391800000|2024-10-08 12:50:00|42000.3|41996.7|42007.8|42004.2|42009.8|42006.2|41993.3|41989.7|122
1728392100000|2024-10-08 12:55:00|42008.3|42004.7|42012.8|42009.2|42012.8|42009.2|42000.8|41997.2|127
1728392400000|2024-10-08 13:00:00|42013.3|42009.7|42021.8|42018.2|42025.8|42022.2|42013.3|42009.7|269
1728392700000|2024-10-08 13:05:00|42022.3|42018.7|42012.3|42008.7|42022.3|42018.7|42003.3|41999.7|258
1728393000000|2024-10-08 13:10:00|42013.3|42009.7|42009.3|42005.7|42018.8|42015.2|42007.3|42003.7|132
1728393300000|2024-10-08 13:15:00|42008.8|42005.2|42014.8|42011.2|42016.8|42013.2|42002.3|41998.7|284
1728393600000|2024-10-08 13:20:00|42014.3|42010.7|42018.8|42015.2|42025.3|42021.7|42010.8|42007.2|213
1728393900000|2024-10-08 13:25:00|42019.3|42015.7|42044.8|42041.2|42063.8|42060.2|42013.8|42010.2|1229
1728394200000|2024-10-08 13:30:00|42044.2|42041.8|41948.7|41946.3|42085.2|42082.8|41914.7|41912.3|6821
1728394500000|2024-10-08 13:35:00|41948.2|41945.8|41921.2|41918.8|41980.7|41978.3|41894.7|41892.3|3371
1728394800000|2024-10-08 13:40:00|41921.7|41919.3|41908.7|41906.3|41954.7|41952.3|41883.2|41880.8|1902
1728395100000|2024-10-08 13:45:00|41908.2|41905.8|41933.7|41931.3|41934.2|41931.8|41868.2|41865.8|1571
1728395400000|2024-10-08 13:50:00|41934.7|41932.3|41943.2|41940.8|41952.2|41949.8|41892.2|41889.8|1280
1728395700000|2024-10-08 13:55:00|41943.7|41941.3|41970.7|41968.3|41981.2|41978.8|41934.7|41932.3|1592
1728396000000|2024-10-08 14:00:00|41970.2|41967.8|41994.2|41991.8|41994.2|41991.8|41945.2|41942.8|1541
1728396300000|2024-10-08 14:05:00|41997.2|41994.8|41965.7|41963.3|42004.2|42001.8|41950.7|41948.3|939
1728396600000|2024-10-08 14:10:00|41965.2|41962.8|41906.7|41904.3|41965.7|41963.3|41897.7|41895.3|1069
1728396900000|2024-10-08 14:15:00|41903.7|41901.3|41919.7|41917.3|41929.2|41926.8|41897.2|41894.8|988
1728397200000|2024-10-08 14:20:00|41920.6|41918.2|41924.6|41922.2|41947.6|41945.2|41910.1|41907.7|963
1728397500000|2024-10-08 14:25:00|41925.6|41923.2|41922.1|41919.7|41953.6|41951.2|41922.1|41919.7|649
1728397800000|2024-10-08 14:30:00|41922.6|41920.2|41910.6|41908.2|41934.6|41932.2|41905.6|41903.2|945
1728398100000|2024-10-08 14:35:00|41910.1|41907.7|41926.6|41924.2|41929.1|41926.7|41890.1|41887.7|985
1728398400000|2024-10-08 14:40:00|41927.1|41924.7|41974.6|41972.2|42023.1|42020.7|41924.1|41921.7|2440
1728398700000|2024-10-08 14:45:00|41976.1|41973.7|41976.6|41974.2|42011.1|42008.7|41964.1|41961.7|944
1728399000000|2024-10-08 14:50:00|41976.1|41973.7|41968.6|41966.2|41997.1|41994.7|41957.6|41955.2|627
1728399300000|2024-10-08 14:55:00|41969.1|41966.7|41977.6|41975.2|41995.1|41992.7|41965.1|41962.7|422
1728399600000|2024-10-08 15:00:00|41979.1|41976.7|41995.1|41992.7|42002.6|42000.2|41977.6|41975.2|501
1728399900000|2024-10-08 15:05:00|41995.6|41993.2|41992.6|41990.2|42004.6|42002.2|41986.1|41983.7|328
1728400200000|2024-10-08 15:10:00|41993.6|41991.2|41980.1|41977.7|41999.6|41997.2|41970.1|41967.7|521
1728400500000|2024-10-08 15:15:00|41978.6|41976.2|41981.6|41979.2|41997.1|41994.7|41956.6|41954.2|531
1728400800000|2024-10-08 15:20:00|41981.1|41978.7|41991.1|41988.7|42003.1|42000.7|41975.6|41973.2|740
1728401100000|2024-10-08 15:25:00|41991.6|41989.2|42013.1|42010.7|42015.1|42012.7|41990.1|41987.7|453
1728401400000|2024-10-08 15:30:00|42013.6|42011.2|41986.1|41983.7|42031.6|42029.2|41986.1|41983.7|978
1728401700000|2024-10-08 15:35:00|41985.1|41982.7|42004.6|42002.2|42009.6|42007.2|41983.6|41981.2|320
1728402000000|2024-10-08 15:40:00|42005.1|42002.7|42013.1|42010.7|42023.6|42021.2|42000.9|41998.5|268
1728402300000|2024-10-08 15:45:00|42013.6|42011.2|42011.6|42009.2|42034.1|42031.7|42002.1|41999.7|445
1728402600000|2024-10-08 15:50:00|42012.1|42009.7|42030.6|42028.2|42037.6|42035.2|42011.6|42009.2|408
1728402900000|2024-10-08 15:55:00|42032.1|42029.7|42034.6|42032.2|42042.6|42040.2|42014.6|42012.2|444
1728403200000|2024-10-08 16:00:00|42033.6|42031.2|42021.6|42019.2|42047.1|42044.7|42004.6|42002.2|1003
1728403500000|2024-10-08 16:05:00|42022.1|42019.7|42019.1|42016.7|42034.6|42032.2|42003.1|42000.7|410
1728403800000|2024-10-08 16:10:00|42019.6|42017.2|42025.6|42023.2|42043.1|42040.7|42019.6|42017.2|321
1728404100000|2024-10-08 16:15:00|42028.1|42025.7|42022.6|42020.2|42028.6|42026.2|42005.6|42003.2|255
1728404400000|2024-10-08 16:20:00|42023.1|42020.7|42018.1|42015.7|42028.6|42026.2|42014.6|42012.2|159
1728404700000|2024-10-08 16:25:00|42017.6|42015.2|42036.1|42033.7|42044.6|42042.2|42015.6|42013.2|297
1728405000000|2024-10-08 16:30:00|42037.6|42035.2|42028.6|42026.2|42037.6|42035.2|42024.6|42022.2|173
1728405300000|2024-10-08 16:35:00|42029.1|42026.7|42050.6|42048.2|42051.1|42048.7|42029.1|42026.7|293
1728405600000|2024-10-08 16:40:00|42051.1|42048.7|42043.1|42040.7|42058.1|42055.7|42033.6|42031.2|271
1728405900000|2024-10-08 16:45:00|42044.1|42041.7|42019.6|42017.2|42055.6|42053.2|42013.1|42010.7|671
1728406200000|2024-10-08 16:50:00|42019.1|42016.7|42021.1|42018.7|42026.6|42024.2|42003.1|42000.7|326
1728406500000|2024-10-08 16:55:00|42021.6|42019.2|42020.1|42017.7|42023.6|42021.2|42010.6|42008.2|193
1728406800000|2024-10-08 17:00:00|42021.8|42019.4|42003.3|42000.9|42025.8|42023.4|41998.3|41995.9|320
1728407100000|2024-10-08 17:05:00|42003.8|42001.4|41945.3|41942.9|42005.8|42003.4|41930.8|41928.4|1147
1728407400000|2024-10-08 17:10:00|41944.8|41942.4|41966.8|41964.4|41969.8|41967.4|41931.3|41928.9|721
1728407700000|2024-10-08 17:15:00|41967.3|41964.9|41946.8|41944.4|41967.8|41965.4|41930.8|41928.4|398
1728408000000|2024-10-08 17:20:00|41947.3|41944.9|41963.3|41960.9|41971.3|41968.9|41944.8|41942.4|289
1728408300000|2024-10-08 17:25:00|41962.8|41960.4|41971.8|41969.4|41985.8|41983.4|41961.8|41959.4|254
1728408600000|2024-10-08 17:30:00|41973.3|41970.9|41974.8|41972.4|41976.8|41974.4|41962.3|41959.9|269
1728408900000|2024-10-08 17:35:00|41974.3|41971.9|41968.8|41966.4|41983.3|41980.9|41964.3|41961.9|155
1728409200000|2024-10-08 17:40:00|41969.3|41966.9|41995.3|41992.9|41995.3|41992.9|41963.8|41961.4|214
1728409500000|2024-10-08 17:45:00|41996.3|41993.9|41982.8|41980.4|41999.3|41996.9|41975.3|41972.9|288
1728409800000|2024-10-08 17:50:00|41982.3|41979.9|41986.8|41984.4|41996.3|41993.9|41975.3|41972.9|226
1728410100000|2024-10-08 17:55:00|41986.3|41983.9|42009.3|42006.9|42011.3|42008.9|41982.8|41980.4|195
1728410400000|2024-10-08 18:00:00|42009.8|42007.4|42025.3|42022.9|42025.3|42022.9|42008.3|42005.9|368
1728410700000|2024-10-08 18:05:00|42026.3|42023.9|42025.3|42022.9|42034.3|42031.9|42022.3|42019.9|260
1728411000000|2024-10-08 18:10:00|42025.8|42023.4|42037.3|42034.9|42038.8|42036.4|42023.3|42020.9|301
1728411300000|2024-10-08 18:15:00|42038.8|42036.4|42043.3|42040.9|42046.3|42043.9|42036.8|42034.4|221
1728411600000|2024-10-08 18:20:00|42043.8|42041.4|42043.3|42040.9|42047.3|42044.9|42032.3|42029.9|182
1728411900000|2024-10-08 18:25:00|42044.3|42041.9|42046.3|42043.9|42048.3|42045.9|42034.8|42032.4|159
1728412200000|2024-10-08 18:30:00|42046.8|42044.4|42056.3|42053.9|42057.3|42054.9|42033.8|42031.4|390
1728412500000|2024-10-08 18:35:00|42056.8|42054.4|42089.3|42086.9|42100.3|42097.9|42054.3|42051.9|1050
1728412800000|2024-10-08 18:40:00|42088.8|42086.4|42074.3|42071.9|42094.3|42091.9|42065.3|42062.9|486
1728413100000|2024-10-08 18:45:00|42074.8|42072.4|42079.8|42077.4|42079.8|42077.4|42064.3|42061.9|335
1728413400000|2024-10-08 18:50:00|42080.3|42077.9|42080.3|42077.9|42095.8|42093.4|42079.3|42076.9|343
1728413700000|2024-10-08 18:55:00|42079.8|42077.4|42083.8|42081.4|42093.3|42090.9|42079.3|42076.9|330
1728414000000|2024-10-08 19:00:00|42084.3|42081.9|42080.3|42077.9|42097.8|42095.4|42074.3|42071.9|933
1728414300000|2024-10-08 19:05:00|42079.8|42077.4|42067.3|42064.9|42082.8|42080.4|42058.8|42056.4|338
1728414600000|2024-10-08 19:10:00|42067.8|42065.4|42069.8|42067.4|42079.3|42076.9|42065.8|42063.4|457
1728414900000|2024-10-08 19:15:00|42069.3|42066.9|42082.3|42079.9|42088.3|42085.9|42063.3|42060.9|466
1728415200000|2024-10-08 19:20:00|42080.8|42078.4|42080.3|42077.9|42085.3|42082.9|42071.3|42068.9|442
1728415500000|2024-10-08 19:25:00|42079.8|42077.4|42082.3|42079.9|42092.8|42090.4|42074.3|42071.9|412
1728415800000|2024-10-08 19:30:00|42081.3|42078.9|42108.3|42105.9|42123.3|42120.9|42076.3|42073.9|796
1728416100000|2024-10-08 19:35:00|42107.8|42105.4|42125.3|42122.9|42127.3|42124.9|42103.8|42101.4|441
1728416400000|2024-10-08 19:40:00|42123.7|42121.3|42113.2|42110.8|42132.7|42130.3|42111.7|42109.3|481
1728416700000|2024-10-08 19:45:00|42112.7|42110.3|42114.2|42111.8|42119.7|42117.3|42092.7|42090.3|721
1728417000000|2024-10-08 19:50:00|42113.7|42111.3|42108.7|42106.3|42129.7|42127.3|42108.7|42106.3|807
1728417300000|2024-10-08 19:55:00|42106.7|42104.3|42081.7|42079.3|42112.7|42110.3|42072.7|42070.3|2387
1728417600000|2024-10-08 20:00:00|42078.7|42076.3|42065.9|42061.1|42082.4|42077.6|42061.9|42057.1|802
1728417900000|2024-10-08 20:05:00|42065.4|42060.6|42084.9|42080.1|42085.4|42080.6|42062.9|42058.1|191
1728418200000|2024-10-08 20:10:00|42084.4|42079.6|42089.4|42084.6|42092.4|42087.6|42081.4|42076.6|138
1728418500000|2024-10-08 20:15:00|42089.9|42085.1|42078.9|42074.1|42091.9|42087.1|42075.4|42070.6|79
1728418800000|2024-10-08 20:20:00|42078.4|42073.6|42076.9|42072.1|42079.9|42075.1|42075.9|42071.1|48
1728419100000|2024-10-08 20:25:00|42076.4|42071.6|42084.4|42079.6|42084.4|42079.6|42076.4|42071.6|56
1728419400000|2024-10-08 20:30:00|42083.9|42079.1|42081.9|42077.1|42083.9|42079.1|42079.4|42074.6|44
1728419700000|2024-10-08 20:35:00|42081.4|42076.6|42087.9|42083.1|42091.9|42087.1|42081.4|42076.6|63
1728420000000|2024-10-08 20:40:00|42087.4|42082.6|42092.4|42087.6|42092.9|42088.1|42086.9|42082.1|47
1728420300000|2024-10-08 20:45:00|42091.9|42087.1|42089.9|42085.1|42094.9|42090.1|42082.9|42078.1|107
1728420600000|2024-10-08 20:50:00|42087.4|42082.6|42083.9|42079.1|42087.9|42083.1|42081.9|42077.1|50
1728420900000|2024-10-08 20:55:00|42083.4|42078.6|42074.5|42064.7|42084.4|42079.6|42067.9|42061.3|129
1728421200000|2024-10-08 21:00:00|42076.2|42066.4|42068.8|42059|42077.3|42067.5|42064.9|42055.1|0
1728421500000|2024-10-08 21:05:00|42069.4|42059.6|42071.5|42061.7|42071.6|42061.8|42069.4|42059.6|0
1728421800000|2024-10-08 21:10:00|42070.7|42060.9|42070.4|42060.6|42070.7|42060.9|42067.5|42057.7|0
1728422100000|2024-10-08 21:15:00|42070.6|42060.8|42071.7|42061.9|42071.7|42061.9|42070.1|42060.3|0
1728422400000|2024-10-08 21:20:00|42073.4|42063.6|42073.9|42064.1|42075.2|42065.4|42071.7|42061.9|0
1728422700000|2024-10-08 21:25:00|42072.8|42063|42079.1|42069.3|42079.1|42069.3|42072.8|42063|0
1728423000000|2024-10-08 21:30:00|42079.2|42069.4|42077.7|42067.9|42079.2|42069.4|42075.9|42066.1|0
1728423300000|2024-10-08 21:35:00|42076.6|42066.8|42077.5|42067.7|42079.1|42069.3|42076.1|42066.3|0
1728423600000|2024-10-08 21:40:00|42078|42068.2|42077.8|42068|42078|42068.2|42077.5|42067.7|0
1728423900000|2024-10-08 21:45:00|42078|42068.2|42078.2|42068.4|42079.8|42070|42077.1|42067.3|0
1728424200000|2024-10-08 21:50:00|42078.5|42068.7|42079.6|42069.8|42079.6|42069.8|42078.5|42068.7|0
1728424500000|2024-10-08 21:55:00|42081.7|42071.9|42079.5|42069.7|42081.7|42071.9|42078.7|42068.9|0
1728424800000|2024-10-08 22:00:00|42085.4|42080.6|42075.4|42070.6|42089.4|42084.6|42073.9|42069.1|43
1728425100000|2024-10-08 22:05:00|42074.9|42070.1|42075.9|42071.1|42079.9|42075.1|42074.9|42070.1|32
1728425400000|2024-10-08 22:10:00|42075.4|42070.6|42080.4|42075.6|42084.4|42079.6|42074.4|42069.6|40
1728425700000|2024-10-08 22:15:00|42080.9|42076.1|42080.4|42075.6|42081.9|42077.1|42079.9|42075.1|3
1728426000000|2024-10-08 22:20:00|42080.9|42076.1|42083.9|42079.1|42086.4|42081.6|42080.9|42076.1|35
1728426300000|2024-10-08 22:25:00|42084.4|42079.6|42081.4|42076.6|42085.9|42081.1|42079.9|42075.1|64
1728426600000|2024-10-08 22:30:00|42080.9|42076.1|42076.4|42071.6|42080.9|42076.1|42073.9|42069.1|58
1728426900000|2024-10-08 22:35:00|42075.9|42071.1|42074.4|42069.6|42076.4|42071.6|42071.4|42066.6|33
1728427200000|2024-10-08 22:40:00|42073.9|42069.1|42075.4|42070.6|42076.4|42071.6|42073.4|42068.6|5
1728427500000|2024-10-08 22:45:00|42074.9|42070.1|42078.4|42073.6|42080.4|42075.6|42072.9|42068.1|17
1728427800000|2024-10-08 22:50:00|42078.9|42074.1|42083.4|42078.6|42084.9|42080.1|42076.4|42071.6|38
1728428100000|2024-10-08 22:55:00|42082.9|42078.1|42090.4|42085.6|42092.4|42087.6|42082.4|42077.6|49
1728428400000|2024-10-08 23:00:00|42089.9|42085.1|42091.4|42086.6|42098.9|42094.1|42089.9|42085.1|33
1728428700000|2024-10-08 23:05:00|42090.9|42086.1|42089.4|42084.6|42090.9|42086.1|42083.4|42078.6|40
1728429000000|2024-10-08 23:10:00|42089.9|42085.1|42082.4|42077.6|42090.4|42085.6|42082.4|42077.6|9
1728429300000|2024-10-08 23:15:00|42081.9|42077.1|42082.9|42078.1|42085.9|42081.1|42077.9|42073.1|27
1728429600000|2024-10-08 23:20:00|42082.4|42077.6|42078.4|42073.6|42085.4|42080.6|42078.4|42073.6|26
1728429900000|2024-10-08 23:25:00|42077.9|42073.1|42077.9|42073.1|42079.4|42074.6|42076.9|42072.1|4
1728430200000|2024-10-08 23:30:00|42077.4|42072.6|42076.4|42071.6|42077.9|42073.1|42069.4|42064.6|17
1728430500000|2024-10-08 23:35:00|42075.9|42071.1|42077.9|42073.1|42079.4|42074.6|42073.9|42069.1|18
1728430800000|2024-10-08 23:40:00|42077.4|42072.6|42078.4|42073.6|42079.4|42074.6|42076.4|42071.6|21
1728431100000|2024-10-08 23:45:00|42077.9|42073.1|42075.4|42070.6|42079.9|42075.1|42073.4|42068.6|16
1728431400000|2024-10-08 23:50:00|42074.9|42070.1|42074.4|42069.6|42077.9|42073.1|42073.4|42068.6|10
1728431700000|2024-10-08 23:55:00|42073.9|42069.1|42072.4|42067.6|42074.9|42070.1|42071.9|42067.1|10
1728432000000|2024-10-09 00:00:00|42072.9|42068.1|42064.9|42060.1|42074.4|42069.6|42060.4|42055.6|134
1728432300000|2024-10-09 00:05:00|42065.4|42060.6|42059.4|42054.6|42070.4|42065.6|42057.4|42052.6|31
1728432600000|2024-10-09 00:10:00|42058.9|42054.1|42058.4|42053.6|42059.4|42054.6|42056.4|42051.6|27
1728432900000|2024-10-09 00:15:00|42058.9|42054.1|42064.9|42060.1|42065.9|42061.1|42058.9|42054.1|65
1728433200000|2024-10-09 00:20:00|42063.4|42058.6|42060.4|42055.6|42064.9|42060.1|42058.9|42054.1|37
1728433500000|2024-10-09 00:25:00|42059.9|42055.1|42059.4|42054.6|42061.4|42056.6|42056.9|42052.1|31
1728433800000|2024-10-09 00:30:00|42059.9|42055.1|42061.2|42056.4|42063.2|42058.4|42056.7|42051.9|40
1728434100000|2024-10-09 00:35:00|42060.7|42055.9|42049.7|42044.9|42062.2|42057.4|42049.7|42044.9|53
1728434400000|2024-10-09 00:40:00|42050.2|42045.4|42055.2|42050.4|42057.7|42052.9|42049.7|42044.9|81
1728434700000|2024-10-09 00:45:00|42055.7|42050.9|42057.7|42052.9|42058.7|42053.9|42051.7|42046.9|55
1728435000000|2024-10-09 00:50:00|42058.2|42053.4|42056.2|42051.4|42059.2|42054.4|42055.2|42050.4|37
1728435300000|2024-10-09 00:55:00|42055.7|42050.9|42055.2|42050.4|42058.2|42053.4|42052.7|42047.9|36
1728435600000|2024-10-09 01:00:00|42055.7|42050.9|42064.2|42059.4|42064.7|42059.9|42054.2|42049.4|38
1728435900000|2024-10-09 01:05:00|42064.7|42059.9|42063.2|42058.4|42068.2|42063.4|42062.7|42057.9|29
1728436200000|2024-10-09 01:10:00|42061.7|42056.9|42061.2|42056.4|42063.7|42058.9|42059.2|42054.4|17
1728436500000|2024-10-09 01:15:00|42062.7|42057.9|42066.7|42061.9|42068.7|42063.9|42060.2|42055.4|34
1728436800000|2024-10-09 01:20:00|42067.2|42062.4|42065.2|42060.4|42073.2|42068.4|42064.7|42059.9|53
1728437100000|2024-10-09 01:25:00|42065.7|42060.9|42066.2|42061.4|42066.7|42061.9|42055.2|42050.4|31
1728437400000|2024-10-09 01:30:00|42066.7|42061.9|42066.2|42061.4|42069.2|42064.4|42054.2|42049.4|100
1728437700000|2024-10-09 01:35:00|42066.7|42061.9|42070.7|42065.9|42075.7|42070.9|42066.7|42061.9|28
1728438000000|2024-10-09 01:40:00|42071.2|42066.4|42068.2|42063.4|42074.2|42069.4|42063.2|42058.4|22
1728438300000|2024-10-09 01:45:00|42068.7|42063.9|42067.7|42062.9|42071.2|42066.4|42060.2|42055.4|135
1728438600000|2024-10-09 01:50:00|42068.2|42063.4|42065.7|42060.9|42068.7|42063.9|42062.2|42057.4|62
1728438900000|2024-10-09 01:55:00|42066.2|42061.4|42068.7|42063.9|42073.2|42068.4|42064.7|42059.9|123
1728439200000|2024-10-09 02:00:00|42068.2|42063.4|42050.7|42045.9|42068.2|42063.4|42048.7|42043.9|94
1728439500000|2024-10-09 02:05:00|42050.2|42045.4|42036.7|42031.9|42050.7|42045.9|42035.2|42030.4|144
1728439800000|2024-10-09 02:10:00|42036.2|42031.4|42046.7|42041.9|42050.2|42045.4|42034.7|42029.9|36
1728440100000|2024-10-09 02:15:00|42047.2|42042.4|42051.2|42046.4|42051.7|42046.9|42045.7|42040.9|28
1728440400000|2024-10-09 02:20:00|42050.7|42045.9|42052.2|42047.4|42058.2|42053.4|42050.2|42045.4|91
1728440700000|2024-10-09 02:25:00|42051.7|42046.9|42050.2|42045.4|42053.2|42048.4|42046.7|42041.9|33
1728441000000|2024-10-09 02:30:00|42050.7|42045.9|42045.7|42040.9|42052.7|42047.9|42045.7|42040.9|71
1728441300000|2024-10-09 02:35:00|42046.2|42041.4|42042.2|42037.4|42049.7|42044.9|42041.2|42036.4|39
1728441600000|2024-10-09 02:40:00|42042.7|42037.9|42049.2|42044.4|42049.7|42044.9|42042.7|42037.9|18
1728441900000|2024-10-09 02:45:00|42049.7|42044.9|42048.7|42043.9|42050.7|42045.9|42045.7|42040.9|16
1728442200000|2024-10-09 02:50:00|42049.2|42044.4|42045.2|42040.4|42052.2|42047.4|42044.2|42039.4|20
1728442500000|2024-10-09 02:55:00|42045.7|42040.9|42046.2|42041.4|42048.7|42043.9|42044.2|42039.4|9
1728442800000|2024-10-09 03:00:00|42045.2|42040.4|42042.7|42037.9|42045.2|42040.4|42039.2|42034.4|34
1728443100000|2024-10-09 03:05:00|42042.2|42037.4|42042.2|42037.4|42043.2|42038.4|42037.2|42032.4|19
1728443400000|2024-10-09 03:10:00|42041.7|42036.9|42047.2|42042.4|42048.7|42043.9|42040.2|42035.4|45
1728443700000|2024-10-09 03:15:00|42047.7|42042.9|42046.2|42041.4|42051.2|42046.4|42044.7|42039.9|29
1728444000000|2024-10-09 03:20:00|42045.7|42040.9|42049.2|42044.4|42049.2|42044.4|42043.2|42038.4|15
1728444300000|2024-10-09 03:25:00|42049.7|42044.9|42052.2|42047.4|42053.7|42048.9|42046.7|42041.9|15
1728444600000|2024-10-09 03:30:00|42051.7|42046.9|42050.2|42045.4|42052.2|42047.4|42045.2|42040.4|11
1728444900000|2024-10-09 03:35:00|42049.7|42044.9|42051.2|42046.4|42051.7|42046.9|42044.2|42039.4|13
1728445200000|2024-10-09 03:40:00|42051.7|42046.9|42050.2|42045.4|42053.2|42048.4|42046.7|42041.9|20
1728445500000|2024-10-09 03:45:00|42049.7|42044.9|42046.2|42041.4|42051.7|42046.9|42045.2|42040.4|24
1728445800000|2024-10-09 03:50:00|42045.7|42040.9|42050.2|42045.4|42050.2|42045.4|42045.2|42040.4|9
1728446100000|2024-10-09 03:55:00|42049.7|42044.9|42049.2|42044.4|42050.7|42045.9|42044.7|42039.9|33
1728446400000|2024-10-09 04:00:00|42048.7|42043.9|42049.2|42044.4|42051.2|42046.4|42047.2|42042.4|6
1728446700000|2024-10-09 04:05:00|42049.7|42044.9|42052.2|42047.4|42053.7|42048.9|42049.2|42044.4|23
1728447000000|2024-10-09 04:10:00|42052.7|42047.9|42049.2|42044.4|42053.2|42048.4|42049.2|42044.4|3
1728447300000|2024-10-09 04:15:00|42048.7|42043.9|42051.2|42046.4|42051.2|42046.4|42047.7|42042.9|2
1728447600000|2024-10-09 04:20:00|42050.7|42045.9|42051.2|42046.4|42053.2|42048.4|42048.7|42043.9|6
1728447900000|2024-10-09 04:25:00|42050.7|42045.9|42050.7|42045.9|42053.2|42048.4|42049.2|42044.4|6
1728448200000|2024-10-09 04:30:00|42050.2|42045.4|42050.7|42045.9|42052.7|42047.9|42049.2|42044.4|6
1728448500000|2024-10-09 04:35:00|42051.2|42046.4|42046.2|42041.4|42051.2|42046.4|42046.2|42041.4|13
1728448800000|2024-10-09 04:40:00|42045.7|42040.9|42044.2|42039.4|42045.7|42040.9|42042.2|42037.4|8
1728449100000|2024-10-09 04:45:00|42043.7|42038.9|42042.2|42037.4|42044.7|42039.9|42041.2|42036.4|8
1728449400000|2024-10-09 04:50:00|42041.7|42036.9|42037.2|42032.4|42041.7|42036.9|42035.7|42030.9|23
1728449700000|2024-10-09 04:55:00|42037.7|42032.9|42041.2|42036.4|42042.2|42037.4|42037.2|42032.4|9
1728450000000|2024-10-09 05:00:00|42041.7|42036.9|42062.7|42057.9|42063.2|42058.4|42041.7|42036.9|87
1728450300000|2024-10-09 05:05:00|42062.2|42057.4|42051.2|42046.4|42066.2|42061.4|42048.7|42043.9|55
1728450600000|2024-10-09 05:10:00|42051.7|42046.9|42037.7|42032.9|42053.7|42048.9|42035.2|42030.4|137
1728450900000|2024-10-09 05:15:00|42037.2|42032.4|42036.7|42031.9|42043.2|42038.4|42031.7|42026.9|41
1728451200000|2024-10-09 05:20:00|42036.2|42031.4|42042.7|42037.9|42044.7|42039.9|42034.7|42029.9|35
1728451500000|2024-10-09 05:25:00|42042.2|42037.4|42032.2|42027.4|42044.2|42039.4|42032.2|42027.4|26
1728451800000|2024-10-09 05:30:00|42030.2|42025.4|42038.7|42033.9|42038.7|42033.9|42029.7|42024.9|41
1728452100000|2024-10-09 05:35:00|42038.2|42033.4|42044.7|42039.9|42049.2|42044.4|42036.2|42031.4|38
1728452400000|2024-10-09 05:40:00|42044.2|42039.4|42048.2|42043.4|42048.2|42043.4|42041.2|42036.4|32
1728452700000|2024-10-09 05:45:00|42047.7|42042.9|42040.7|42035.9|42049.2|42044.4|42040.7|42035.9|27
1728453000000|2024-10-09 05:50:00|42040.2|42035.4|42038.7|42033.9|42042.2|42037.4|42035.7|42030.9|23
1728453300000|2024-10-09 05:55:00|42039.2|42034.4|42036.7|42031.9|42041.7|42036.9|42034.2|42029.4|40
1728453600000|2024-10-09 06:00:00|42036.1|42032.5|42043.6|42040|42049.1|42045.5|42034.6|42031|94
1728453900000|2024-10-09 06:05:00|42045.1|42041.5|42035.6|42032|42051.1|42047.5|42034.6|42031|91
1728454200000|2024-10-09 06:10:00|42036.1|42032.5|42035.6|42032|42040.1|42036.5|42033.6|42030|53
1728454500000|2024-10-09 06:15:00|42035.1|42031.5|42025.6|42022|42037.6|42034|42025.6|42022|76
1728454800000|2024-10-09 06:20:00|42026.1|42022.5|42024.6|42021|42026.6|42023|42019.6|42016|55
1728455100000|2024-10-09 06:25:00|42024.1|42020.5|42026.6|42023|42030.1|42026.5|42020.1|42016.5|62
1728455400000|2024-10-09 06:30:00|42026.1|42022.5|42019.6|42016|42030.6|42027|42018.6|42015|75
1728455700000|2024-10-09 06:35:00|42020.6|42017|42017.1|42013.5|42020.6|42017|42013.6|42010|64
1728456000000|2024-10-09 06:40:00|42017.6|42014|42020.1|42016.5|42027.1|42023.5|42017.6|42014|35
1728456300000|2024-10-09 06:45:00|42019.1|42015.5|42025.6|42022|42027.1|42023.5|42019.1|42015.5|51
1728456600000|2024-10-09 06:50:00|42025.1|42021.5|42027.6|42024|42031.6|42028|42021.6|42018|63
1728456900000|2024-10-09 06:55:00|42027.1|42023.5|42017.6|42014|42031.6|42028|42017.6|42014|132
1728457200000|2024-10-09 07:00:00|42018.6|42015|42015.6|42012|42021.6|42018|42006.1|42002.5|179
1728457500000|2024-10-09 07:05:00|42017.6|42014|41999.6|41996|42029.6|42026|41999.6|41996|91
1728457800000|2024-10-09 07:10:00|41999.1|41995.5|41991.1|41987.5|41999.1|41995.5|41977.6|41974|232
1728458100000|2024-10-09 07:15:00|41990.6|41987|41994.6|41991|42002.6|41999|41983.6|41980|192
1728458400000|2024-10-09 07:20:00|41994.1|41990.5|41992.1|41988.5|41995.6|41992|41987.6|41984|35
1728458700000|2024-10-09 07:25:00|41997.1|41993.5|42005.1|42001.5|42009.6|42006|41995.6|41992|80
1728459000000|2024-10-09 07:30:00|42004.6|42001|42010.6|42007|42011.1|42007.5|41994.6|41991|124
1728459300000|2024-10-09 07:35:00|42011.1|42007.5|42014.6|42011|42016.6|42013|42005.1|42001.5|69
1728459600000|2024-10-09 07:40:00|42015.6|42012|42001.6|41998|42016.6|42013|41996.1|41992.5|48
1728459900000|2024-10-09 07:45:00|42002.1|41998.5|42005.6|42002|42012.6|42009|41997.1|41993.5|27
1728460200000|2024-10-09 07:50:00|42005.1|42001.5|42006.6|42003|42011.1|42007.5|41995.6|41992|63
1728460500000|2024-10-09 07:55:00|42007.1|42003.5|42022.1|42018.5|42023.6|42020|42005.1|42001.5|65
1728460800000|2024-10-09 08:00:00|42021.6|42018|42015.1|42011.5|42023.6|42020|42010.6|42007|214
1728461100000|2024-10-09 08:05:00|42014.6|42011|42001.6|41998|42014.6|42011|41999.6|41996|165
1728461400000|2024-10-09 08:10:00|42001.1|41997.5|41999.6|41996|42008.1|42004.5|41995.1|41991.5|103
1728461700000|2024-10-09 08:15:00|41998.6|41995|41982.6|41979|42005.6|42002|41982.6|41979|111
1728462000000|2024-10-09 08:20:00|41984.6|41981|41974.6|41971|41984.6|41981|41971.6|41968|85
1728462300000|2024-10-09 08:25:00|41974.1|41970.5|41978.6|41975|41980.6|41977|41967.6|41964|95
1728462600000|2024-10-09 08:30:00|41978.1|41974.5|41981.6|41978|41989.1|41985.5|41973.6|41970|177
1728462900000|2024-10-09 08:35:00|41981.1|41977.5|41997.1|41993.5|41999.1|41995.5|41981.1|41977.5|51
1728463200000|2024-10-09 08:40:00|41997.6|41994|41991.1|41987.5|42000.6|41997|41988.6|41985|65
1728463500000|2024-10-09 08:45:00|41990.6|41987|41993.6|41990|41998.1|41994.5|41990.6|41987|35
1728463800000|2024-10-09 08:50:00|41993.1|41989.5|41985.1|41981.5|41993.1|41989.5|41983.1|41979.5|50
1728464100000|2024-10-09 08:55:00|41985.6|41982|41990.6|41987|41993.6|41990|41982.6|41979|31
1728464400000|2024-10-09 09:00:00|41989.6|41986|42000.6|41997|42005.1|42001.5|41988.6|41985|46
1728464700000|2024-10-09 09:05:00|42001.1|41997.5|42005.6|42002|42005.6|42002|41999.1|41995.5|30
1728465000000|2024-10-09 09:10:00|42006.6|42003|42002.1|41998.5|42006.6|42003|41999.6|41996|20
1728465300000|2024-10-09 09:15:00|42001.6|41998|42026.6|42023|42028.1|42024.5|42001.6|41998|161
1728465600000|2024-10-09 09:20:00|42025.1|42021.5|42027.1|42023.5|42031.6|42028|42024.6|42021|89
1728465900000|2024-10-09 09:25:00|42027.6|42024|42030.6|42027|42030.6|42027|42023.6|42020|26
1728466200000|2024-10-09 09:30:00|42030.1|42026.5|42032.1|42028.5|42035.1|42031.5|42028.6|42025|76
1728466500000|2024-10-09 09:35:00|42033.1|42029.5|42049.1|42045.5|42049.6|42046|42025.6|42022|218
1728466800000|2024-10-09 09:40:00|42050.1|42046.5|42057.6|42054|42061.6|42058|42050.1|42046.5|109
1728467100000|2024-10-09 09:45:00|42058.1|42054.5|42061.6|42058|42064.1|42060.5|42052.6|42049|80
1728467400000|2024-10-09 09:50:00|42062.1|42058.5|42056.6|42053|42065.6|42062|42056.1|42052.5|54
1728467700000|2024-10-09 09:55:00|42057.1|42053.5|42044.6|42041|42057.1|42053.5|42043.1|42039.5|53
1728468000000|2024-10-09 10:00:00|42044.1|42040.5|42041.6|42038|42048.6|42045|42038.1|42034.5|46
1728468300000|2024-10-09 10:05:00|42042.1|42038.5|42042.6|42039|42050.6|42047|42041.6|42038|83
1728468600000|2024-10-09 10:10:00|42042.1|42038.5|42056.6|42053|42062.6|42059|42041.6|42038|57
1728468900000|2024-10-09 10:15:00|42056.1|42052.5|42061.6|42058|42070.1|42066.5|42053.1|42049.5|66
1728469200000|2024-10-09 10:20:00|42061.1|42057.5|42057.6|42054|42063.1|42059.5|42052.6|42049|86
1728469500000|2024-10-09 10:25:00|42057.1|42053.5|42059.6|42056|42061.6|42058|42053.6|42050|37
1728469800000|2024-10-09 10:30:00|42060.1|42056.5|42062.6|42059|42063.6|42060|42053.6|42050|47
1728470100000|2024-10-09 10:35:00|42063.1|42059.5|42072.1|42068.5|42072.1|42068.5|42062.6|42059|45
1728470400000|2024-10-09 10:40:00|42071.6|42068|42074.6|42071|42077.6|42074|42070.1|42066.5|56
1728470700000|2024-10-09 10:45:00|42074.1|42070.5|42075.6|42072|42076.6|42073|42067.6|42064|40
1728471000000|2024-10-09 10:50:00|42076.1|42072.5|42067.1|42063.5|42083.1|42079.5|42064.6|42061|115
1728471300000|2024-10-09 10:55:00|42067.6|42064|42062.6|42059|42067.6|42064|42058.6|42055|72
1728471600000|2024-10-09 11:00:00|42060.6|42057|42053.1|42049.5|42072.1|42068.5|42051.6|42048|106
1728471900000|2024-10-09 11:05:00|42052.6|42049|42051.6|42048|42056.1|42052.5|42046.1|42042.5|93
1728472200000|2024-10-09 11:10:00|42050.6|42047|42054.6|42051|42058.6|42055|42049.1|42045.5|46
1728472500000|2024-10-09 11:15:00|42054.1|42050.5|42052.6|42049|42058.6|42055|42050.6|42047|31
1728472800000|2024-10-09 11:20:00|42052.1|42048.5|42055.6|42052|42060.6|42057|42051.6|42048|39
1728473100000|2024-10-09 11:25:00|42055.1|42051.5|42046.6|42043|42060.1|42056.5|42043.6|42040|43
1728473400000|2024-10-09 11:30:00|42043.6|42040|42045.1|42041.5|42049.6|42046|42040.1|42036.5|73
1728473700000|2024-10-09 11:35:00|42045.6|42042|42048.6|42045|42049.1|42045.5|42042.1|42038.5|68
1728474000000|2024-10-09 11:40:00|42049.1|42045.5|42062.6|42059|42062.6|42059|42047.1|42043.5|76
1728474300000|2024-10-09 11:45:00|42062.1|42058.5|42067.6|42064|42071.1|42067.5|42057.6|42054|140
1728474600000|2024-10-09 11:50:00|42068.1|42064.5|42069.6|42066|42071.6|42068|42065.6|42062|64
1728474900000|2024-10-09 11:55:00|42070.1|42066.5|42066.6|42063|42074.6|42071|42064.1|42060.5|200
1728475200000|2024-10-09 12:00:00|42067.1|42063.5|42073.6|42070|42077.6|42074|42064.6|42061|214
1728475500000|2024-10-09 12:05:00|42072.6|42069|42079.6|42076|42084.6|42081|42072.6|42069|136
1728475800000|2024-10-09 12:10:00|42080.1|42076.5|42081.6|42078|42084.1|42080.5|42077.6|42074|85
1728476100000|2024-10-09 12:15:00|42081.1|42077.5|42079.6|42076|42088.6|42085|42079.6|42076|107
1728476400000|2024-10-09 12:20:00|42080.1|42076.5|42077.6|42074|42083.6|42080|42073.6|42070|151
1728476700000|2024-10-09 12:25:00|42077.1|42073.5|42073.1|42069.5|42079.1|42075.5|42069.6|42066|82
1728477000000|2024-10-09 12:30:00|42073.6|42070|42062.6|42059|42073.6|42070|42059.6|42056|149
1728477300000|2024-10-09 12:35:00|42062.1|42058.5|42068.6|42065|42072.6|42069|42062.1|42058.5|261
1728477600000|2024-10-09 12:40:00|42068.1|42064.5|42041.6|42038|42068.6|42065|42040.1|42036.5|298
1728477900000|2024-10-09 12:45:00|42041.1|42037.5|42051.6|42048|42051.6|42048|42028.1|42024.5|217
1728478200000|2024-10-09 12:50:00|42051.1|42047.5|42061.6|42058|42064.6|42061|42048.6|42045|155
1728478500000|2024-10-09 12:55:00|42061.1|42057.5|42070.6|42067|42072.6|42069|42059.1|42055.5|191
1728478800000|2024-10-09 13:00:00|42070.1|42066.5|42070.6|42067|42073.6|42070|42062.1|42058.5|168
1728479100000|2024-10-09 13:05:00|42071.1|42067.5|42078.6|42075|42087.1|42083.5|42068.1|42064.5|212
1728479400000|2024-10-09 13:10:00|42079.1|42075.5|42088.6|42085|42089.1|42085.5|42074.6|42071|230
1728479700000|2024-10-09 13:15:00|42089.1|42085.5|42094.6|42091|42111.1|42107.5|42081.6|42078|324
1728480000000|2024-10-09 13:20:00|42095.1|42091.5|42106.6|42103|42106.6|42103|42092.1|42088.5|144
1728480300000|2024-10-09 13:25:00|42108.6|42105|42089.6|42086|42131.6|42128|42084.6|42081|675
1728480600000|2024-10-09 13:30:00|42089|42086.6|42072.5|42070.1|42093|42090.6|42002|41999.6|4154
1728480900000|2024-10-09 13:35:00|42072|42069.6|42150|42147.6|42161|42158.6|42051|42048.6|2369
1728481200000|2024-10-09 13:40:00|42150.5|42148.1|42188|42185.6|42213.5|42211.1|42150.5|42148.1|3474
1728481500000|2024-10-09 13:45:00|42188.5|42186.1|42229|42226.6|42252|42249.6|42188.5|42186.1|3048
1728481800000|2024-10-09 13:50:00|42228.2|42225.8|42246.7|42244.3|42252.2|42249.8|42196.2|42193.8|2027
1728482100000|2024-10-09 13:55:00|42246.2|42243.8|42237.7|42235.3|42254.2|42251.8|42218.2|42215.8|1672
1728482400000|2024-10-09 14:00:00|42237.2|42234.8|42227.2|42224.8|42261.2|42258.8|42223.7|42221.3|1779
1728482700000|2024-10-09 14:05:00|42227.7|42225.3|42264.2|42261.8|42271.7|42269.3|42222.2|42219.8|1809
1728483000000|2024-10-09 14:10:00|42265.7|42263.3|42249.2|42246.8|42303.2|42300.8|42244.2|42241.8|1851
1728483300000|2024-10-09 14:15:00|42248.2|42245.8|42186.2|42183.8|42248.2|42245.8|42184.2|42181.8|1828
1728483600000|2024-10-09 14:20:00|42186.7|42184.3|42178.2|42175.8|42211.7|42209.3|42172.7|42170.3|1588
1728483900000|2024-10-09 14:25:00|42175.2|42172.8|42167.2|42164.8|42200.2|42197.8|42157.2|42154.8|1845
1728484200000|2024-10-09 14:30:00|42167.7|42165.3|42150.2|42147.8|42168.7|42166.3|42146.2|42143.8|1203
1728484500000|2024-10-09 14:35:00|42149.7|42147.3|42201.2|42198.8|42207.7|42205.3|42145.2|42142.8|1397
1728484800000|2024-10-09 14:40:00|42203.2|42200.8|42211.2|42208.8|42221.2|42218.8|42192.2|42189.8|666
1728485100000|2024-10-09 14:45:00|42210.2|42207.8|42249.2|42246.8|42250.7|42248.3|42206.2|42203.8|706
1728485400000|2024-10-09 14:50:00|42248.7|42246.3|42268.2|42265.8|42271.7|42269.3|42236.2|42233.8|1106
1728485700000|2024-10-09 14:55:00|42269.2|42266.8|42258.2|42255.8|42271.2|42268.8|42243.7|42241.3|895
1728486000000|2024-10-09 15:00:00|42260.2|42257.8|42277.7|42275.3|42292.2|42289.8|42256.2|42253.8|1168
1728486300000|2024-10-09 15:05:00|42277.2|42274.8|42285.7|42283.3|42293.2|42290.8|42270.7|42268.3|592
1728486600000|2024-10-09 15:10:00|42286.2|42283.8|42316.2|42313.8|42330.2|42327.8|42281.2|42278.8|1754
1728486900000|2024-10-09 15:15:00|42317.2|42314.8|42325.7|42323.3|42330.7|42328.3|42305.7|42303.3|725
1728487200000|2024-10-09 15:20:00|42326.2|42323.8|42365.7|42363.3|42378.2|42375.8|42325.2|42322.8|1502
1728487500000|2024-10-09 15:25:00|42365.2|42362.8|42350.7|42348.3|42370.2|42367.8|42347.2|42344.8|917
1728487800000|2024-10-09 15:30:00|42350.2|42347.8|42374.2|42371.8|42382.7|42380.3|42345.2|42342.8|937
1728488100000|2024-10-09 15:35:00|42373.7|42371.3|42385.2|42382.8|42393.2|42390.8|42372.2|42369.8|788
1728488400000|2024-10-09 15:40:00|42385.7|42383.3|42424.2|42421.8|42424.7|42422.3|42384.7|42382.3|1254
1728488700000|2024-10-09 15:45:00|42423.7|42421.3|42469.2|42466.8|42475.7|42473.3|42415.7|42413.3|1627
1728489000000|2024-10-09 15:50:00|42469.7|42467.3|42494.7|42492.3|42503.2|42500.8|42462.7|42460.3|1952
1728489300000|2024-10-09 15:55:00|42495.2|42492.8|42458.2|42455.8|42499.2|42496.8|42452.2|42449.8|1577
1728489600000|2024-10-09 16:00:00|42458.7|42456.3|42452.7|42450.3|42467.2|42464.8|42434.7|42432.3|1079
1728489900000|2024-10-09 16:05:00|42453.7|42451.3|42481.2|42478.8|42487.2|42484.8|42450.7|42448.3|791
1728490200000|2024-10-09 16:10:00|42481.7|42479.3|42470.2|42467.8|42491.2|42488.8|42469.7|42467.3|922
1728490500000|2024-10-09 16:15:00|42470.7|42468.3|42443.2|42440.8|42477.7|42475.3|42442.2|42439.8|951
1728490800000|2024-10-09 16:20:00|42442.7|42440.3|42454.7|42452.3|42463.2|42460.8|42435.2|42432.8|795
1728491100000|2024-10-09 16:25:00|42454.2|42451.8|42432.2|42429.8|42464.7|42462.3|42430.7|42428.3|447
1728491400000|2024-10-09 16:30:00|42432.7|42430.3|42435.7|42433.3|42435.7|42433.3|42417.2|42414.8|691
1728491700000|2024-10-09 16:35:00|42436.2|42433.8|42432.7|42430.3|42441.7|42439.3|42424.2|42421.8|492
1728492000000|2024-10-09 16:40:00|42433.2|42430.8|42432.2|42429.8|42437.7|42435.3|42420.7|42418.3|460
1728492300000|2024-10-09 16:45:00|42432.7|42430.3|42444.2|42441.8|42462.2|42459.8|42432.7|42430.3|620
1728492600000|2024-10-09 16:50:00|42443.7|42441.3|42410.2|42407.8|42453.2|42450.8|42398.7|42396.3|970
1728492900000|2024-10-09 16:55:00|42409.7|42407.3|42428.2|42425.8|42436.7|42434.3|42403.7|42401.3|444
1728493200000|2024-10-09 17:00:00|42427.7|42425.3|42411.2|42408.8|42435.2|42432.8|42408.2|42405.8|487
1728493500000|2024-10-09 17:05:00|42410.7|42408.3|42419.2|42416.8|42429.2|42426.8|42405.2|42402.8|305
1728493800000|2024-10-09 17:10:00|42418.7|42416.3|42445.2|42442.8|42451.2|42448.8|42417.2|42414.8|527
1728494100000|2024-10-09 17:15:00|42444.7|42442.3|42480.2|42477.8|42482.2|42479.8|42443.2|42440.8|850
1728494400000|2024-10-09 17:20:00|42479.7|42477.3|42505.2|42502.8|42514.7|42512.3|42473.2|42470.8|1074
1728494700000|2024-10-09 17:25:00|42504.7|42502.3|42485.2|42482.8|42512.7|42510.3|42483.7|42481.3|541
1728495000000|2024-10-09 17:30:00|42485.7|42483.3|42485.2|42482.8|42494.7|42492.3|42463.7|42461.3|1354
1728495300000|2024-10-09 17:35:00|42485.7|42483.3|42488.2|42485.8|42491.7|42489.3|42474.2|42471.8|430
1728495600000|2024-10-09 17:40:00|42490.2|42487.8|42473.2|42470.8|42497.7|42495.3|42466.2|42463.8|558
1728495900000|2024-10-09 17:45:00|42473.7|42471.3|42453.7|42451.3|42475.2|42472.8|42451.2|42448.8|505
1728496200000|2024-10-09 17:50:00|42453.2|42450.8|42422.2|42419.8|42453.2|42450.8|42368.7|42366.3|2148
1728496500000|2024-10-09 17:55:00|42422.7|42420.3|42436.2|42433.8|42450.2|42447.8|42420.2|42417.8|516
1728496800000|2024-10-09 18:00:00|42437.2|42434.8|42461.2|42458.8|42465.2|42462.8|42429.2|42426.8|702
1728497100000|2024-10-09 18:05:00|42461.7|42459.3|42465.2|42462.8|42479.7|42477.3|42459.2|42456.8|518
1728497400000|2024-10-09 18:10:00|42465.7|42463.3|42452.2|42449.8|42467.7|42465.3|42441.2|42438.8|632
1728497700000|2024-10-09 18:15:00|42451.7|42449.3|42439.2|42436.8|42453.2|42450.8|42433.2|42430.8|645
1728498000000|2024-10-09 18:20:00|42439.7|42437.3|42413.2|42410.8|42441.2|42438.8|42403.2|42400.8|821
1728498300000|2024-10-09 18:25:00|42413.7|42411.3|42439.2|42436.8|42457.2|42454.8|42413.2|42410.8|982
1728498600000|2024-10-09 18:30:00|42438.7|42436.3|42440.2|42437.8|42446.2|42443.8|42425.2|42422.8|645
1728498900000|2024-10-09 18:35:00|42439.7|42437.3|42454.2|42451.8|42463.2|42460.8|42437.2|42434.8|420
1728499200000|2024-10-09 18:40:00|42453.7|42451.3|42461.7|42459.3|42468.7|42466.3|42451.2|42448.8|444
1728499500000|2024-10-09 18:45:00|42462.2|42459.8|42475.2|42472.8|42476.2|42473.8|42461.7|42459.3|414
1728499800000|2024-10-09 18:50:00|42474.7|42472.3|42459.2|42456.8|42476.7|42474.3|42453.2|42450.8|534
1728500100000|2024-10-09 18:55:00|42458.7|42456.3|42454.2|42451.8|42465.2|42462.8|42438.2|42435.8|581
1728500400000|2024-10-09 19:00:00|42454.7|42452.3|42440.2|42437.8|42455.7|42453.3|42434.7|42432.3|469
1728500700000|2024-10-09 19:05:00|42440.7|42438.3|42449.7|42447.3|42461.2|42458.8|42431.2|42428.8|986
1728501000000|2024-10-09 19:10:00|42450.2|42447.8|42449.7|42447.3|42452.7|42450.3|42437.2|42434.8|287
1728501300000|2024-10-09 19:15:00|42449.2|42446.8|42481.2|42478.8|42483.7|42481.3|42447.7|42445.3|562
1728501600000|2024-10-09 19:20:00|42480.7|42478.3|42502.2|42499.8|42505.7|42503.3|42479.2|42476.8|1043
1728501900000|2024-10-09 19:25:00|42501.7|42499.3|42520.7|42518.3|42523.2|42520.8|42501.7|42499.3|980
1728502200000|2024-10-09 19:30:00|42520.2|42517.8|42533.2|42530.8|42553.2|42550.8|42490.7|42488.3|2372
1728502500000|2024-10-09 19:35:00|42533.7|42531.3|42532.7|42530.3|42554.7|42552.3|42524.7|42522.3|1029
1728502800000|2024-10-09 19:40:00|42533.2|42530.8|42509.2|42506.8|42535.7|42533.3|42505.7|42503.3|980
1728503100000|2024-10-09 19:45:00|42509.7|42507.3|42535.7|42533.3|42541.7|42539.3|42509.2|42506.8|1022
1728503400000|2024-10-09 19:50:00|42535.2|42532.8|42563.7|42561.3|42575.7|42573.3|42533.7|42531.3|2079
1728503700000|2024-10-09 19:55:00|42563.2|42560.8|42518.7|42516.3|42565.2|42562.8|42517.7|42515.3|3441
1728504000000|2024-10-09 20:00:00|42514.2|42511.8|42510.4|42505.6|42526.9|42522.1|42503.4|42498.6|1853
1728504300000|2024-10-09 20:05:00|42509.4|42504.6|42509.4|42504.6|42515.9|42511.1|42505.9|42501.1|459
1728504600000|2024-10-09 20:10:00|42509.9|42505.1|42502.4|42497.6|42512.4|42507.6|42501.4|42496.6|389
1728504900000|2024-10-09 20:15:00|42502.9|42498.1|42490.9|42486.1|42505.4|42500.6|42489.4|42484.6|234
1728505200000|2024-10-09 20:20:00|42491.4|42486.6|42491.9|42487.1|42495.9|42491.1|42487.4|42482.6|206
1728505500000|2024-10-09 20:25:00|42492.4|42487.6|42491.4|42486.6|42496.9|42492.1|42491.4|42486.6|139
1728505800000|2024-10-09 20:30:00|42492.4|42487.6|42493.4|42488.6|42493.9|42489.1|42486.4|42481.6|127
1728506100000|2024-10-09 20:35:00|42492.4|42487.6|42498.9|42494.1|42501.4|42496.6|42492.4|42487.6|138
1728506400000|2024-10-09 20:40:00|42498.4|42493.6|42499.9|42495.1|42500.9|42496.1|42496.4|42491.6|57
1728506700000|2024-10-09 20:45:00|42500.4|42495.6|42502.9|42498.1|42502.9|42498.1|42498.4|42493.6|70
1728507000000|2024-10-09 20:50:00|42502.4|42497.6|42508.9|42504.1|42508.9|42504.1|42502.4|42497.6|106
1728507300000|2024-10-09 20:55:00|42509.4|42504.6|42514.8|42505|42517.6|42511.1|42507.4|42502.6|86
1728507600000|2024-10-09 21:00:00|42515.9|42506.1|42515.1|42505.3|42518|42508.2|42513.4|42503.6|0
1728507900000|2024-10-09 21:05:00|42514.3|42504.5|42512.1|42502.3|42516.1|42506.3|42512.1|42502.3|0
1728508200000|2024-10-09 21:10:00|42510|42500.2|42511.6|42501.8|42512.1|42502.3|42510|42500.2|0
1728508500000|2024-10-09 21:15:00|42511.3|42501.5|42512.1|42502.3|42512.2|42502.4|42510.4|42500.6|0
1728508800000|2024-10-09 21:20:00|42511.8|42502|42510.3|42500.5|42512.7|42502.9|42510.3|42500.5|0
1728509100000|2024-10-09 21:25:00|42508.1|42498.3|42508.1|42498.3|42508.2|42498.4|42508.1|42498.3|0
1728509400000|2024-10-09 21:30:00|42507.6|42497.8|42506.2|42496.4|42508.1|42498.3|42506.2|42496.4|0
1728509700000|2024-10-09 21:35:00|42504.8|42495|42504.6|42494.8|42505.1|42495.3|42504.6|42494.8|0
1728510000000|2024-10-09 21:40:00|42506|42496.2|42505.9|42496.1|42507.3|42497.5|42504.1|42494.3|0
1728510300000|2024-10-09 21:45:00|42506.2|42496.4|42504.2|42494.4|42506.9|42497.1|42503.7|42493.9|0
1728510600000|2024-10-09 21:50:00|42504.8|42495|42505.3|42495.5|42506.4|42496.6|42502.9|42493.1|0
1728510900000|2024-10-09 21:55:00|42505.9|42496.1|42505.2|42495.4|42505.9|42496.1|42503.7|42493.9|0
1728511200000|2024-10-09 22:00:00|42513.9|42509.1|42505.8|42501|42514.9|42510.1|42503.4|42498.6|119
1728511500000|2024-10-09 22:05:00|42507.3|42502.5|42509.8|42505|42513.3|42508.5|42505.8|42501|69
1728511800000|2024-10-09 22:10:00|42510.3|42505.5|42512.8|42508|42517.8|42513|42510.3|42505.5|54
1728512100000|2024-10-09 22:15:00|42513.3|42508.5|42517.8|42513|42520.8|42516|42513.3|42508.5|37
1728512400000|2024-10-09 22:20:00|42517.3|42512.5|42523.3|42518.5|42529.8|42525|42517.3|42512.5|96
1728512700000|2024-10-09 22:25:00|42522.8|42518|42527.8|42523|42529.8|42525|42521.8|42517|48
1728513000000|2024-10-09 22:30:00|42528.3|42523.5|42529.8|42525|42531.3|42526.5|42526.8|42522|54
1728513300000|2024-10-09 22:35:00|42530.3|42525.5|42533.3|42528.5|42533.3|42528.5|42527.8|42523|44
1728513600000|2024-10-09 22:40:00|42533.8|42529|42530.3|42525.5|42535.3|42530.5|42528.3|42523.5|86
1728513900000|2024-10-09 22:45:00|42529.3|42524.5|42525.8|42521|42529.3|42524.5|42525.8|42521|22
1728514200000|2024-10-09 22:50:00|42525.3|42520.5|42530.8|42526|42531.8|42527|42525.3|42520.5|18
1728514500000|2024-10-09 22:55:00|42531.3|42526.5|42532.8|42528|42533.8|42529|42530.8|42526|22
1728514800000|2024-10-09 23:00:00|42532.3|42527.5|42536.8|42532|42539.8|42535|42532.3|42527.5|58
1728515100000|2024-10-09 23:05:00|42537.8|42533|42536.8|42532|42537.8|42533|42534.3|42529.5|21
1728515400000|2024-10-09 23:10:00|42537.3|42532.5|42544.8|42540|42546.3|42541.5|42537.3|42532.5|45
1728515700000|2024-10-09 23:15:00|42545.3|42540.5|42544.8|42540|42547.8|42543|42543.8|42539|29
1728516000000|2024-10-09 23:20:00|42544.3|42539.5|42533.8|42529|42544.3|42539.5|42529.3|42524.5|62
1728516300000|2024-10-09 23:25:00|42533.3|42528.5|42531.8|42527|42533.8|42529|42531.3|42526.5|8
1728516600000|2024-10-09 23:30:00|42532.3|42527.5|42531.3|42526.5|42533.8|42529|42528.8|42524|21
1728516900000|2024-10-09 23:35:00|42531.8|42527|42526.8|42522|42532.8|42528|42524.8|42520|45
1728517200000|2024-10-09 23:40:00|42526.3|42521.5|42540.3|42535.5|42541.8|42537|42526.3|42521.5|46
1728517500000|2024-10-09 23:45:00|42539.8|42535|42537.3|42532.5|42545.3|42540.5|42535.3|42530.5|44
1728517800000|2024-10-09 23:50:00|42536.8|42532|42534.3|42529.5|42537.3|42532.5|42531.3|42526.5|26
1728518100000|2024-10-09 23:55:00|42533.8|42529|42538.8|42534|42541.3|42536.5|42532.3|42527.5|24
1728518400000|2024-10-10 00:00:00|42539.8|42535|42529.8|42525|42541.8|42537|42528.3|42523.5|64
1728518700000|2024-10-10 00:05:00|42529.3|42524.5|42531.8|42527|42535.8|42531|42525.8|42521|34
1728519000000|2024-10-10 00:10:00|42531.3|42526.5|42532.8|42528|42537.3|42532.5|42528.8|42524|12
1728519300000|2024-10-10 00:15:00|42533.3|42528.5|42535.8|42531|42538.8|42534|42529.8|42525|65
1728519600000|2024-10-10 00:20:00|42534.8|42530|42530.8|42526|42536.8|42532|42529.3|42524.5|28
1728519900000|2024-10-10 00:25:00|42530.3|42525.5|42537.8|42533|42538.8|42534|42525.8|42521|50
1728520200000|2024-10-10 00:30:00|42537.3|42532.5|42537.8|42533|42540.3|42535.5|42535.8|42531|34
1728520500000|2024-10-10 00:35:00|42538.3|42533.5|42539.8|42535|42543.8|42539|42537.8|42533|77
1728520800000|2024-10-10 00:40:00|42540.3|42535.5|42540.8|42536|42542.8|42538|42537.8|42533|16
1728521100000|2024-10-10 00:45:00|42539.8|42535|42548.8|42544|42549.8|42545|42538.3|42533.5|44
1728521400000|2024-10-10 00:50:00|42548.3|42543.5|42547.8|42543|42551.8|42547|42545.3|42540.5|56
1728521700000|2024-10-10 00:55:00|42547.3|42542.5|42539.8|42535|42547.8|42543|42538.8|42534|26
1728522000000|2024-10-10 01:00:00|42539.3|42534.5|42542.8|42538|42543.8|42539|42537.8|42533|33
1728522300000|2024-10-10 01:05:00|42543.3|42538.5|42549.8|42545|42555.8|42551|42543.3|42538.5|66
1728522600000|2024-10-10 01:10:00|42549.3|42544.5|42545.8|42541|42553.8|42549|42544.3|42539.5|26
1728522900000|2024-10-10 01:15:00|42545.3|42540.5|42543.8|42539|42547.8|42543|42541.3|42536.5|36
1728523200000|2024-10-10 01:20:00|42542.8|42538|42543.8|42539|42547.8|42543|42540.3|42535.5|28
1728523500000|2024-10-10 01:25:00|42543.3|42538.5|42546.3|42541.5|42546.8|42542|42542.3|42537.5|23
1728523800000|2024-10-10 01:30:00|42545.8|42541|42545.8|42541|42551.3|42546.5|42541.8|42537|42
1728524100000|2024-10-10 01:35:00|42545.3|42540.5|42545.8|42541|42547.3|42542.5|42540.8|42536|23
1728524400000|2024-10-10 01:40:00|42545.3|42540.5|42545.8|42541|42558.8|42554|42544.8|42540|36
1728524700000|2024-10-10 01:45:00|42546.3|42541.5|42547.8|42543|42548.3|42543.5|42541.3|42536.5|22
1728525000000|2024-10-10 01:50:00|42547.3|42542.5|42545.3|42540.5|42550.3|42545.5|42544.3|42539.5|11
1728525300000|2024-10-10 01:55:00|42544.8|42540|42549.8|42545|42553.3|42548.5|42543.3|42538.5|22
1728525600000|2024-10-10 02:00:00|42548.8|42544|42550.3|42545.5|42551.8|42547|42544.8|42540|19
1728525900000|2024-10-10 02:05:00|42549.8|42545|42544.8|42540|42551.8|42547|42543.3|42538.5|15
1728526200000|2024-10-10 02:10:00|42544.3|42539.5|42537.8|42533|42545.8|42541|42536.3|42531.5|39
1728526500000|2024-10-10 02:15:00|42537.3|42532.5|42541.3|42536.5|42542.8|42538|42535.3|42530.5|46
1728526800000|2024-10-10 02:20:00|42540.8|42536|42542.8|42538|42546.3|42541.5|42540.8|42536|23
1728527100000|2024-10-10 02:25:00|42542.3|42537.5|42544.8|42540|42545.8|42541|42540.8|42536|8
1728527400000|2024-10-10 02:30:00|42545.3|42540.5|42549.9|42545.1|42551.4|42546.6|42545.3|42540.5|30
1728527700000|2024-10-10 02:35:00|42549.4|42544.6|42551.9|42547.1|42553.4|42548.6|42547.4|42542.6|51
1728528000000|2024-10-10 02:40:00|42551.4|42546.6|42547.4|42542.6|42552.4|42547.6|42545.9|42541.1|34
1728528300000|2024-10-10 02:45:00|42546.9|42542.1|42547.4|42542.6|42549.4|42544.6|42546.4|42541.6|8
1728528600000|2024-10-10 02:50:00|42546.9|42542.1|42551.9|42547.1|42552.9|42548.1|42545.9|42541.1|38
1728528900000|2024-10-10 02:55:00|42551.4|42546.6|42549.9|42545.1|42554.4|42549.6|42549.4|42544.6|35
1728529200000|2024-10-10 03:00:00|42549.4|42544.6|42551.9|42547.1|42552.4|42547.6|42547.4|42542.6|32
1728529500000|2024-10-10 03:05:00|42552.4|42547.6|42549.9|42545.1|42553.9|42549.1|42549.4|42544.6|28
1728529800000|2024-10-10 03:10:00|42549.4|42544.6|42549.4|42544.6|42552.4|42547.6|42546.9|42542.1|28
1728530100000|2024-10-10 03:15:00|42548.9|42544.1|42545.4|42540.6|42552.4|42547.6|42543.9|42539.1|33
1728530400000|2024-10-10 03:20:00|42544.4|42539.6|42540.9|42536.1|42545.4|42540.6|42539.9|42535.1|30
1728530700000|2024-10-10 03:25:00|42541.4|42536.6|42541.4|42536.6|42543.4|42538.6|42539.4|42534.6|21
1728531000000|2024-10-10 03:30:00|42540.9|42536.1|42534.4|42529.6|42541.4|42536.6|42531.4|42526.6|38
1728531300000|2024-10-10 03:35:00|42533.9|42529.1|42537.4|42532.6|42539.4|42534.6|42532.9|42528.1|46
1728531600000|2024-10-10 03:40:00|42537.9|42533.1|42542.4|42537.6|42542.9|42538.1|42537.4|42532.6|28
1728531900000|2024-10-10 03:45:00|42541.9|42537.1|42545.4|42540.6|42545.9|42541.1|42540.9|42536.1|23
1728532200000|2024-10-10 03:50:00|42544.9|42540.1|42544.4|42539.6|42545.9|42541.1|42543.4|42538.6|8
1728532500000|2024-10-10 03:55:00|42543.9|42539.1|42543.4|42538.6|42545.9|42541.1|42541.9|42537.1|27
1728532800000|2024-10-10 04:00:00|42542.9|42538.1|42544.4|42539.6|42545.4|42540.6|42542.4|42537.6|21
1728533100000|2024-10-10 04:05:00|42544.9|42540.1|42539.9|42535.1|42544.9|42540.1|42539.4|42534.6|23
1728533400000|2024-10-10 04:10:00|42539.4|42534.6|42539.4|42534.6|42539.4|42534.6|42536.9|42532.1|14
1728533700000|2024-10-10 04:15:00|42538.4|42533.6|42537.4|42532.6|42539.9|42535.1|42536.4|42531.6|22
1728534000000|2024-10-10 04:20:00|42537.9|42533.1|42536.4|42531.6|42540.4|42535.6|42534.9|42530.1|23
1728534300000|2024-10-10 04:25:00|42535.9|42531.1|42537.4|42532.6|42539.4|42534.6|42535.9|42531.1|9
1728534600000|2024-10-10 04:30:00|42536.9|42532.1|42535.4|42530.6|42538.4|42533.6|42533.9|42529.1|29
1728534900000|2024-10-10 04:35:00|42534.9|42530.1|42536.4|42531.6|42538.9|42534.1|42534.4|42529.6|29
1728535200000|2024-10-10 04:40:00|42536.9|42532.1|42538.4|42533.6|42539.4|42534.6|42536.4|42531.6|15
1728535500000|2024-10-10 04:45:00|42537.9|42533.1|42535.4|42530.6|42537.9|42533.1|42534.4|42529.6|13
1728535800000|2024-10-10 04:50:00|42535.9|42531.1|42533.4|42528.6|42536.4|42531.6|42532.4|42527.6|10
1728536100000|2024-10-10 04:55:00|42532.9|42528.1|42533.9|42529.1|42536.4|42531.6|42532.9|42528.1|19
1728536400000|2024-10-10 05:00:00|42533.4|42528.6|42539.9|42535.1|42541.4|42536.6|42533.4|42528.6|54
1728536700000|2024-10-10 05:05:00|42539.4|42534.6|42535.4|42530.6|42539.4|42534.6|42532.4|42527.6|21
1728537000000|2024-10-10 05:10:00|42534.9|42530.1|42534.4|42529.6|42537.4|42532.6|42533.4|42528.6|25
1728537300000|2024-10-10 05:15:00|42534.9|42530.1|42532.4|42527.6|42536.4|42531.6|42532.4|42527.6|22
1728537600000|2024-10-10 05:20:00|42531.9|42527.1|42521.4|42516.6|42531.9|42527.1|42520.4|42515.6|76
1728537900000|2024-10-10 05:25:00|42520.9|42516.1|42527.4|42522.6|42527.4|42522.6|42520.4|42515.6|45
1728538200000|2024-10-10 05:30:00|42527.9|42523.1|42524.4|42519.6|42528.4|42523.6|42522.4|42517.6|22
1728538500000|2024-10-10 05:35:00|42525.9|42521.1|42523.9|42519.1|42527.4|42522.6|42523.4|42518.6|48
1728538800000|2024-10-10 05:40:00|42523.4|42518.6|42526.4|42521.6|42528.9|42524.1|42522.9|42518.1|17
1728539100000|2024-10-10 05:45:00|42526.9|42522.1|42520.9|42516.1|42527.4|42522.6|42520.4|42515.6|25
1728539400000|2024-10-10 05:50:00|42520.4|42515.6|42514.4|42509.6|42520.4|42515.6|42511.4|42506.6|71
1728539700000|2024-10-10 05:55:00|42513.9|42509.1|42505.4|42500.6|42513.9|42509.1|42504.4|42499.6|74
1728540000000|2024-10-10 06:00:00|42504.8|42501.2|42494.8|42491.2|42506.8|42503.2|42490.3|42486.7|196
1728540300000|2024-10-10 06:05:00|42493.3|42489.7|42492.8|42489.2|42494.8|42491.2|42485.8|42482.2|131
1728540600000|2024-10-10 06:10:00|42492.3|42488.7|42498.8|42495.2|42500.3|42496.7|42487.8|42484.2|87
1728540900000|2024-10-10 06:15:00|42498.3|42494.7|42491.8|42488.2|42498.3|42494.7|42491.8|42488.2|58
1728541200000|2024-10-10 06:20:00|42491.3|42487.7|42503.8|42500.2|42506.8|42503.2|42491.3|42487.7|85
1728541500000|2024-10-10 06:25:00|42504.3|42500.7|42511.8|42508.2|42512.8|42509.2|42504.3|42500.7|40
1728541800000|2024-10-10 06:30:00|42511.3|42507.7|42508.8|42505.2|42512.8|42509.2|42508.3|42504.7|40
1728542100000|2024-10-10 06:35:00|42509.3|42505.7|42505.8|42502.2|42510.3|42506.7|42503.8|42500.2|38
1728542400000|2024-10-10 06:40:00|42504.8|42501.2|42503.8|42500.2|42508.8|42505.2|42502.8|42499.2|39
1728542700000|2024-10-10 06:45:00|42504.3|42500.7|42513.8|42510.2|42515.8|42512.2|42502.8|42499.2|58
1728543000000|2024-10-10 06:50:00|42513.3|42509.7|42507.8|42504.2|42514.3|42510.7|42506.3|42502.7|36
1728543300000|2024-10-10 06:55:00|42507.3|42503.7|42501.8|42498.2|42512.8|42509.2|42499.8|42496.2|143
1728543600000|2024-10-10 07:00:00|42501.3|42497.7|42511.3|42507.7|42516.8|42513.2|42496.8|42493.2|93
1728543900000|2024-10-10 07:05:00|42510.8|42507.2|42511.3|42507.7|42516.8|42513.2|42507.8|42504.2|87
1728544200000|2024-10-10 07:10:00|42510.8|42507.2|42500.8|42497.2|42510.8|42507.2|42497.8|42494.2|82
1728544500000|2024-10-10 07:15:00|42500.3|42496.7|42493.8|42490.2|42506.8|42503.2|42493.8|42490.2|95
1728544800000|2024-10-10 07:20:00|42493.3|42489.7|42489.8|42486.2|42501.3|42497.7|42489.3|42485.7|39
1728545100000|2024-10-10 07:25:00|42489.3|42485.7|42477.3|42473.7|42491.8|42488.2|42477.3|42473.7|80
1728545400000|2024-10-10 07:30:00|42476.3|42472.7|42478.8|42475.2|42483.3|42479.7|42463.3|42459.7|169
1728545700000|2024-10-10 07:35:00|42478.3|42474.7|42475.8|42472.2|42483.3|42479.7|42472.8|42469.2|88
1728546000000|2024-10-10 07:40:00|42476.3|42472.7|42464.8|42461.2|42477.3|42473.7|42463.8|42460.2|87
1728546300000|2024-10-10 07:45:00|42464.3|42460.7|42463.8|42460.2|42469.8|42466.2|42460.3|42456.7|91
1728546600000|2024-10-10 07:50:00|42462.8|42459.2|42453.8|42450.2|42462.8|42459.2|42451.3|42447.7|115
1728546900000|2024-10-10 07:55:00|42452.8|42449.2|42454.3|42450.7|42458.3|42454.7|42451.3|42447.7|77
1728547200000|2024-10-10 08:00:00|42455.3|42451.7|42462.8|42459.2|42463.8|42460.2|42449.8|42446.2|203
1728547500000|2024-10-10 08:05:00|42462.3|42458.7|42458.8|42455.2|42465.8|42462.2|42455.8|42452.2|145
1728547800000|2024-10-10 08:10:00|42458.3|42454.7|42454.8|42451.2|42458.3|42454.7|42441.3|42437.7|178
1728548100000|2024-10-10 08:15:00|42454.3|42450.7|42456.8|42453.2|42460.3|42456.7|42452.8|42449.2|137
1728548400000|2024-10-10 08:20:00|42457.8|42454.2|42459.8|42456.2|42463.3|42459.7|42456.3|42452.7|70
1728548700000|2024-10-10 08:25:00|42459.3|42455.7|42472.3|42468.7|42474.3|42470.7|42458.8|42455.2|103
1728549000000|2024-10-10 08:30:00|42472.8|42469.2|42475.8|42472.2|42477.8|42474.2|42469.8|42466.2|78
1728549300000|2024-10-10 08:35:00|42475.3|42471.7|42465.8|42462.2|42479.8|42476.2|42465.3|42461.7|75
1728549600000|2024-10-10 08:40:00|42466.3|42462.7|42462.8|42459.2|42467.8|42464.2|42458.8|42455.2|85
1728549900000|2024-10-10 08:45:00|42463.3|42459.7|42471.8|42468.2|42471.8|42468.2|42461.8|42458.2|94
1728550200000|2024-10-10 08:50:00|42472.3|42468.7|42474.8|42471.2|42476.3|42472.7|42466.3|42462.7|60
1728550500000|2024-10-10 08:55:00|42474.3|42470.7|42465.8|42462.2|42474.8|42471.2|42463.8|42460.2|47
1728550800000|2024-10-10 09:00:00|42465.3|42461.7|42456.8|42453.2|42466.8|42463.2|42455.3|42451.7|93
1728551100000|2024-10-10 09:05:00|42456.3|42452.7|42452.8|42449.2|42458.3|42454.7|42451.3|42447.7|50
1728551400000|2024-10-10 09:10:00|42452.3|42448.7|42458.8|42455.2|42465.8|42462.2|42450.8|42447.2|66
1728551700000|2024-10-10 09:15:00|42458.3|42454.7|42458.8|42455.2|42461.8|42458.2|42451.3|42447.7|71
1728552000000|2024-10-10 09:20:00|42458.3|42454.7|42460.8|42457.2|42463.8|42460.2|42456.3|42452.7|49
1728552300000|2024-10-10 09:25:00|42460.3|42456.7|42469.8|42466.2|42470.3|42466.7|42459.8|42456.2|44
1728552600000|2024-10-10 09:30:00|42469.3|42465.7|42478.3|42474.7|42479.8|42476.2|42466.8|42463.2|122
1728552900000|2024-10-10 09:35:00|42478.8|42475.2|42480.8|42477.2|42482.3|42478.7|42475.8|42472.2|83
1728553200000|2024-10-10 09:40:00|42481.3|42477.7|42472.8|42469.2|42486.3|42482.7|42471.3|42467.7|93
1728553500000|2024-10-10 09:45:00|42472.3|42468.7|42470.8|42467.2|42474.8|42471.2|42469.3|42465.7|47
1728553800000|2024-10-10 09:50:00|42470.3|42466.7|42480.8|42477.2|42481.8|42478.2|42469.8|42466.2|56
1728554100000|2024-10-10 09:55:00|42480.3|42476.7|42482.8|42479.2|42485.3|42481.7|42479.8|42476.2|36
1728554400000|2024-10-10 10:00:00|42483.8|42480.2|42484.8|42481.2|42492.3|42488.7|42483.3|42479.7|146
1728554700000|2024-10-10 10:05:00|42484.3|42480.7|42486.8|42483.2|42488.8|42485.2|42483.8|42480.2|102
1728555000000|2024-10-10 10:10:00|42486.3|42482.7|42484.8|42481.2|42489.8|42486.2|42483.8|42480.2|115
1728555300000|2024-10-10 10:15:00|42484.3|42480.7|42477.8|42474.2|42485.8|42482.2|42477.3|42473.7|89
1728555600000|2024-10-10 10:20:00|42477.3|42473.7|42472.8|42469.2|42478.3|42474.7|42468.3|42464.7|98
1728555900000|2024-10-10 10:25:00|42472.3|42468.7|42470.8|42467.2|42473.3|42469.7|42467.8|42464.2|37
1728556200000|2024-10-10 10:30:00|42471.3|42467.7|42493.8|42490.2|42494.3|42490.7|42468.8|42465.2|171
1728556500000|2024-10-10 10:35:00|42493.3|42489.7|42490.8|42487.2|42496.8|42493.2|42487.3|42483.7|182
1728556800000|2024-10-10 10:40:00|42491.8|42488.2|42481.8|42478.2|42493.8|42490.2|42480.8|42477.2|92
1728557100000|2024-10-10 10:45:00|42480.8|42477.2|42470.8|42467.2|42480.8|42477.2|42469.8|42466.2|111
1728557400000|2024-10-10 10:50:00|42470.3|42466.7|42478.8|42475.2|42484.3|42480.7|42470.3|42466.7|42
1728557700000|2024-10-10 10:55:00|42479.8|42476.2|42467.8|42464.2|42481.8|42478.2|42466.3|42462.7|70
1728558000000|2024-10-10 11:00:00|42468.3|42464.7|42471.8|42468.2|42471.8|42468.2|42460.3|42456.7|173
1728558300000|2024-10-10 11:05:00|42470.8|42467.2|42467.3|42463.7|42474.3|42470.7|42466.3|42462.7|101
1728558600000|2024-10-10 11:10:00|42467.8|42464.2|42456.8|42453.2|42468.3|42464.7|42455.8|42452.2|132
1728558900000|2024-10-10 11:15:00|42457.3|42453.7|42471.3|42467.7|42471.3|42467.7|42455.3|42451.7|178
1728559200000|2024-10-10 11:20:00|42471.8|42468.2|42473.8|42470.2|42476.3|42472.7|42467.8|42464.2|97
1728559500000|2024-10-10 11:25:00|42473.3|42469.7|42476.8|42473.2|42478.3|42474.7|42471.8|42468.2|99
1728559800000|2024-10-10 11:30:00|42477.8|42474.2|42488.8|42485.2|42490.8|42487.2|42477.8|42474.2|219
1728560100000|2024-10-10 11:35:00|42488.3|42484.7|42486.8|42483.2|42494.8|42491.2|42486.8|42483.2|115
1728560400000|2024-10-10 11:40:00|42487.3|42483.7|42492.8|42489.2|42493.3|42489.7|42482.3|42478.7|105
1728560700000|2024-10-10 11:45:00|42492.3|42488.7|42482.8|42479.2|42492.3|42488.7|42480.3|42476.7|63
1728561000000|2024-10-10 11:50:00|42483.3|42479.7|42484.8|42481.2|42487.8|42484.2|42482.3|42478.7|87
1728561300000|2024-10-10 11:55:00|42484.3|42480.7|42491.8|42488.2|42491.8|42488.2|42476.8|42473.2|147
1728561600000|2024-10-10 12:00:00|42491.3|42487.7|42498.3|42494.7|42499.8|42496.2|42489.8|42486.2|173
1728561900000|2024-10-10 12:05:00|42496.8|42493.2|42511.8|42508.2|42513.8|42510.2|42494.3|42490.7|167
1728562200000|2024-10-10 12:10:00|42512.3|42508.7|42508.8|42505.2|42514.8|42511.2|42506.8|42503.2|172
1728562500000|2024-10-10 12:15:00|42508.3|42504.7|42513.8|42510.2|42516.8|42513.2|42505.8|42502.2|246
1728562800000|2024-10-10 12:20:00|42513.3|42509.7|42497.8|42494.2|42513.3|42509.7|42491.8|42488.2|336
1728563100000|2024-10-10 12:25:00|42498.3|42494.7|42496.3|42492.7|42507.3|42503.7|42482.8|42479.2|180
1728563400000|2024-10-10 12:30:00|42495.8|42492.2|42455.8|42452.2|42535.3|42531.7|42378.3|42374.7|2532
1728563700000|2024-10-10 12:35:00|42455.3|42451.7|42437.3|42433.7|42461.8|42458.2|42425.8|42422.2|1174
1728564000000|2024-10-10 12:40:00|42436.8|42433.2|42440.3|42436.7|42444.8|42441.2|42400.8|42397.2|1442
1728564300000|2024-10-10 12:45:00|42439.3|42435.7|42434.3|42430.7|42449.8|42446.2|42425.8|42422.2|451
1728564600000|2024-10-10 12:50:00|42433.8|42430.2|42411.8|42408.2|42438.3|42434.7|42404.8|42401.2|561
1728564900000|2024-10-10 12:55:00|42411.3|42407.7|42424.8|42421.2|42427.8|42424.2|42407.8|42404.2|282
1728565200000|2024-10-10 13:00:00|42423.8|42420.2|42442.3|42438.7|42451.8|42448.2|42414.3|42410.7|544
1728565500000|2024-10-10 13:05:00|42441.8|42438.2|42432.8|42429.2|42448.3|42444.7|42421.8|42418.2|278
1728565800000|2024-10-10 13:10:00|42430.8|42427.2|42429.3|42425.7|42445.3|42441.7|42427.8|42424.2|253
1728566100000|2024-10-10 13:15:00|42429.8|42426.2|42444.8|42441.2|42455.8|42452.2|42428.3|42424.7|209
1728566400000|2024-10-10 13:20:00|42444.3|42440.7|42447.8|42444.2|42452.3|42448.7|42441.8|42438.2|157
1728566700000|2024-10-10 13:25:00|42448.3|42444.7|42500.3|42496.7|42501.8|42498.2|42427.8|42424.2|1088
1728567000000|2024-10-10 13:30:00|42499.8|42496.2|42445.2|42442.8|42502.2|42499.8|42397.2|42394.8|5319
1728567300000|2024-10-10 13:35:00|42450.7|42448.3|42399.2|42396.8|42453.7|42451.3|42358.2|42355.8|2895
1728567600000|2024-10-10 13:40:00|42399.7|42397.3|42373.7|42371.3|42440.7|42438.3|42364.2|42361.8|2657
1728567900000|2024-10-10 13:45:00|42373.2|42370.8|42406.2|42403.8|42412.2|42409.8|42362.2|42359.8|2547
1728568200000|2024-10-10 13:50:00|42405.2|42402.8|42469.2|42466.8|42499.2|42496.8|42400.8|42398.4|2859
1728568500000|2024-10-10 13:55:00|42467.7|42465.3|42417.2|42414.8|42501.2|42498.8|42411.7|42409.3|2182
1728568800000|2024-10-10 14:00:00|42418.7|42416.3|42454.7|42452.3|42465.7|42463.3|42406.7|42404.3|1590
1728569100000|2024-10-10 14:05:00|42455.2|42452.8|42476.2|42473.8|42495.7|42493.3|42436.7|42434.3|1197
1728569400000|2024-10-10 14:10:00|42474.7|42472.3|42460.2|42457.8|42497.7|42495.3|42442.2|42439.8|2148
1728569700000|2024-10-10 14:15:00|42460.7|42458.3|42445.7|42443.3|42481.2|42478.8|42441.2|42438.8|797
1728570000000|2024-10-10 14:20:00|42445.2|42442.8|42457.7|42455.3|42458.2|42455.8|42421.7|42419.3|921
1728570300000|2024-10-10 14:25:00|42457.2|42454.8|42406.7|42404.3|42458.7|42456.3|42392.2|42389.8|1053
1728570600000|2024-10-10 14:30:00|42404.7|42402.3|42430.2|42427.8|42433.2|42430.8|42401.7|42399.3|1132
1728570900000|2024-10-10 14:35:00|42429.7|42427.3|42417.2|42414.8|42449.7|42447.3|42406.7|42404.3|998
1728571200000|2024-10-10 14:40:00|42415.7|42413.3|42400.2|42397.8|42431.2|42428.8|42390.7|42388.3|802
1728571500000|2024-10-10 14:45:00|42399.7|42397.3|42367.2|42364.8|42404.7|42402.3|42360.2|42357.8|1188
1728571800000|2024-10-10 14:50:00|42367.7|42365.3|42350.7|42348.3|42389.2|42386.8|42343.2|42340.8|1184
1728572100000|2024-10-10 14:55:00|42348.7|42346.3|42358.2|42355.8|42366.2|42363.8|42330.7|42328.3|1100
1728572400000|2024-10-10 15:00:00|42358.7|42356.3|42362.2|42359.8|42365.2|42362.8|42335.2|42332.8|932
1728572700000|2024-10-10 15:05:00|42363.2|42360.8|42410.7|42408.3|42414.2|42411.8|42358.2|42355.8|1127
1728573000000|2024-10-10 15:10:00|42410.2|42407.8|42448.7|42446.3|42449.7|42447.3|42403.7|42401.3|884
1728573300000|2024-10-10 15:15:00|42454.2|42451.8|42428.7|42426.3|42471.7|42469.3|42426.2|42423.8|1098
1728573600000|2024-10-10 15:20:00|42428.2|42425.8|42422.7|42420.3|42439.7|42437.3|42408.7|42406.3|425
1728573900000|2024-10-10 15:25:00|42423.2|42420.8|42426.7|42424.3|42433.7|42431.3|42402.2|42399.8|532
1728574200000|2024-10-10 15:30:00|42426.2|42423.8|42417.7|42415.3|42430.2|42427.8|42390.7|42388.3|657
1728574500000|2024-10-10 15:35:00|42417.2|42414.8|42419.2|42416.8|42424.2|42421.8|42392.2|42389.8|621
1728574800000|2024-10-10 15:40:00|42419.4|42417|42418.9|42416.5|42436.9|42434.5|42406.4|42404|544
1728575100000|2024-10-10 15:45:00|42417.4|42415|42423.4|42421|42429.4|42427|42405.9|42403.5|347
1728575400000|2024-10-10 15:50:00|42422.9|42420.5|42432.4|42430|42433.4|42431|42410.9|42408.5|445
1728575700000|2024-10-10 15:55:00|42432.9|42430.5|42443.4|42441|42445.9|42443.5|42418.4|42416|549
1728576000000|2024-10-10 16:00:00|42443.9|42441.5|42434.9|42432.5|42455.9|42453.5|42430.4|42428|606
1728576300000|2024-10-10 16:05:00|42435.4|42433|42461.9|42459.5|42465.4|42463|42434.9|42432.5|531
1728576600000|2024-10-10 16:10:00|42462.4|42460|42490.9|42488.5|42491.9|42489.5|42459.4|42457|813
1728576900000|2024-10-10 16:15:00|42491.4|42489|42496.4|42494|42496.9|42494.5|42476.9|42474.5|424
1728577200000|2024-10-10 16:20:00|42495.9|42493.5|42486.9|42484.5|42508.4|42506|42484.9|42482.5|477
1728577500000|2024-10-10 16:25:00|42485.9|42483.5|42506.4|42504|42508.4|42506|42473.9|42471.5|598
1728577800000|2024-10-10 16:30:00|42507.9|42505.5|42478.4|42476|42509.4|42507|42472.9|42470.5|635
1728578100000|2024-10-10 16:35:00|42479.4|42477|42482.9|42480.5|42495.4|42493|42474.9|42472.5|266
1728578400000|2024-10-10 16:40:00|42481.9|42479.5|42419.9|42417.5|42483.9|42481.5|42396.4|42394|1933
1728578700000|2024-10-10 16:45:00|42420.4|42418|42410.4|42408|42438.9|42436.5|42390.9|42388.5|967
1728579000000|2024-10-10 16:50:00|42410.9|42408.5|42434.4|42432|42436.4|42434|42408.9|42406.5|646
1728579300000|2024-10-10 16:55:00|42435.4|42433|42413.9|42411.5|42441.9|42439.5|42410.4|42408|558
1728579600000|2024-10-10 17:00:00|42415.9|42413.5|42388.9|42386.5|42417.4|42415|42383.9|42381.5|802
1728579900000|2024-10-10 17:05:00|42389.4|42387|42344.9|42342.5|42390.4|42388|42331.9|42329.5|1466
1728580200000|2024-10-10 17:10:00|42343.9|42341.5|42356.9|42354.5|42369.9|42367.5|42332.9|42330.5|1147
1728580500000|2024-10-10 17:15:00|42356.4|42354|42384.9|42382.5|42385.9|42383.5|42347.9|42345.5|749
1728580800000|2024-10-10 17:20:00|42384.4|42382|42419.9|42417.5|42428.4|42426|42384.4|42382|980
1728581100000|2024-10-10 17:25:00|42419.4|42417|42405.9|42403.5|42421.9|42419.5|42396.9|42394.5|515
1728581400000|2024-10-10 17:30:00|42406.4|42404|42414.4|42412|42425.4|42423|42404.9|42402.5|458
1728581700000|2024-10-10 17:35:00|42415.4|42413|42404.9|42402.5|42428.9|42426.5|42396.9|42394.5|635
1728582000000|2024-10-10 17:40:00|42405.4|42403|42411.4|42409|42424.4|42422|42397.9|42395.5|504
1728582300000|2024-10-10 17:45:00|42411.9|42409.5|42382.9|42380.5|42416.4|42414|42370.9|42368.5|697
1728582600000|2024-10-10 17:50:00|42383.9|42381.5|42372.9|42370.5|42383.9|42381.5|42313.4|42311|1865
1728582900000|2024-10-10 17:55:00|42374.4|42372|42418.9|42416.5|42422.4|42420|42368.9|42366.5|725
1728583200000|2024-10-10 18:00:00|42419.4|42417|42375.9|42373.5|42420.4|42418|42368.4|42366|763
1728583500000|2024-10-10 18:05:00|42375.4|42373|42375.9|42373.5|42383.9|42381.5|42363.9|42361.5|399
1728583800000|2024-10-10 18:10:00|42376.4|42374|42372.9|42370.5|42391.9|42389.5|42372.4|42370|329
1728584100000|2024-10-10 18:15:00|42373.4|42371|42362.9|42360.5|42376.9|42374.5|42348.4|42346|503
1728584400000|2024-10-10 18:20:00|42363.2|42360.8|42366.2|42363.8|42376.2|42373.8|42346.7|42344.3|369
1728584700000|2024-10-10 18:25:00|42365.7|42363.3|42357.7|42355.3|42377.2|42374.8|42356.2|42353.8|282
1728585000000|2024-10-10 18:30:00|42356.2|42353.8|42353.2|42350.8|42363.2|42360.8|42340.7|42338.3|518
1728585300000|2024-10-10 18:35:00|42352.7|42350.3|42363.7|42361.3|42371.7|42369.3|42344.2|42341.8|508
1728585600000|2024-10-10 18:40:00|42364.2|42361.8|42333.2|42330.8|42370.2|42367.8|42302.2|42299.8|1187
1728585900000|2024-10-10 18:45:00|42333.7|42331.3|42340.7|42338.3|42359.7|42357.3|42331.2|42328.8|409
1728586200000|2024-10-10 18:50:00|42341.2|42338.8|42327.2|42324.8|42341.2|42338.8|42319.7|42317.3|427
1728586500000|2024-10-10 18:55:00|42326.7|42324.3|42344.2|42341.8|42350.2|42347.8|42326.7|42324.3|464
1728586800000|2024-10-10 19:00:00|42343.7|42341.3|42345.2|42342.8|42365.2|42362.8|42335.7|42333.3|911
1728587100000|2024-10-10 19:05:00|42344.7|42342.3|42336.2|42333.8|42353.2|42350.8|42326.2|42323.8|501
1728587400000|2024-10-10 19:10:00|42334.7|42332.3|42346.2|42343.8|42355.7|42353.3|42333.2|42330.8|435
1728587700000|2024-10-10 19:15:00|42346.7|42344.3|42354.2|42351.8|42359.7|42357.3|42332.7|42330.3|545
1728588000000|2024-10-10 19:20:00|42353.7|42351.3|42366.2|42363.8|42378.2|42375.8|42353.2|42350.8|810
1728588300000|2024-10-10 19:25:00|42367.2|42364.8|42363.7|42361.3|42370.7|42368.3|42355.2|42352.8|433
1728588600000|2024-10-10 19:30:00|42364.2|42361.8|42385.2|42382.8|42392.2|42389.8|42361.2|42358.8|748
1728588900000|2024-10-10 19:35:00|42384.7|42382.3|42400.7|42398.3|42402.7|42400.3|42375.2|42372.8|540
1728589200000|2024-10-10 19:40:00|42401.2|42398.8|42400.2|42397.8|42406.7|42404.3|42384.7|42382.3|612
1728589500000|2024-10-10 19:45:00|42400.7|42398.3|42414.2|42411.8|42416.2|42413.8|42393.7|42391.3|627
1728589800000|2024-10-10 19:50:00|42415.7|42413.3|42452.2|42449.8|42467.2|42464.8|42415.2|42412.8|1848
1728590100000|2024-10-10 19:55:00|42448.2|42445.8|42461.7|42459.3|42474.2|42471.8|42446.2|42443.8|2558
1728590400000|2024-10-10 20:00:00|42462.9|42458.1|42462.4|42457.6|42467.4|42462.6|42451.4|42446.6|1021
1728590700000|2024-10-10 20:05:00|42461.9|42457.1|42456.4|42451.6|42462.9|42458.1|42451.9|42447.1|288
1728591000000|2024-10-10 20:10:00|42455.9|42451.1|42459.4|42454.6|42459.4|42454.6|42448.9|42444.1|270
1728591300000|2024-10-10 20:15:00|42459.9|42455.1|42469.4|42464.6|42472.4|42467.6|42456.9|42452.1|192
1728591600000|2024-10-10 20:20:00|42469.9|42465.1|42468.4|42463.6|42470.4|42465.6|42465.4|42460.6|46
1728591900000|2024-10-10 20:25:00|42468.9|42464.1|42475.4|42470.6|42481.9|42477.1|42467.4|42462.6|84
1728592200000|2024-10-10 20:30:00|42475.9|42471.1|42485.4|42480.6|42486.4|42481.6|42475.9|42471.1|110
1728592500000|2024-10-10 20:35:00|42485.9|42481.1|42489.9|42485.1|42490.9|42486.1|42484.9|42480.1|65
1728592800000|2024-10-10 20:40:00|42490.4|42485.6|42487.4|42482.6|42492.9|42488.1|42485.4|42480.6|86
1728593100000|2024-10-10 20:45:00|42486.4|42481.6|42486.4|42481.6|42491.4|42486.6|42484.4|42479.6|194
1728593400000|2024-10-10 20:50:00|42486.9|42482.1|42479.4|42474.6|42487.9|42483.1|42479.4|42474.6|161
1728593700000|2024-10-10 20:55:00|42479.9|42475.1|42472.5|42462.7|42480.9|42476.1|42466.4|42461.6|149
1728594000000|2024-10-10 21:00:00|42472.4|42462.6|42471.6|42461.8|42473.8|42464|42468.3|42458.5|0
1728594300000|2024-10-10 21:05:00|42471.1|42461.3|42476|42466.2|42476.8|42467|42470|42460.2|0
1728594600000|2024-10-10 21:10:00|42476.8|42467|42470.3|42460.5|42476.8|42467|42470.3|42460.5|0
1728594900000|2024-10-10 21:15:00|42470|42460.2|42470.9|42461.1|42471.2|42461.4|42470|42460.2|0
1728595200000|2024-10-10 21:20:00|42470.8|42461|42470.8|42461|42471.3|42461.5|42470.2|42460.4|0
1728595500000|2024-10-10 21:25:00|42470.7|42460.9|42469.9|42460.1|42470.7|42460.9|42469.9|42460.1|0
1728595800000|2024-10-10 21:30:00|42470.1|42460.3|42470.7|42460.9|42470.7|42460.9|42469.6|42459.8|0
1728596100000|2024-10-10 21:35:00|42470.1|42460.3|42470.6|42460.8|42470.7|42460.9|42470.1|42460.3|0
1728596400000|2024-10-10 21:40:00|42470.5|42460.7|42477.7|42467.9|42477.7|42467.9|42470.5|42460.7|0
1728596700000|2024-10-10 21:45:00|42477.6|42467.8|42478.2|42468.4|42478.5|42468.7|42477.6|42467.8|0
1728597000000|2024-10-10 21:50:00|42475.3|42465.5|42477.1|42467.3|42477.1|42467.3|42475.3|42465.5|0
1728597300000|2024-10-10 21:55:00|42476.6|42466.8|42474.7|42464.9|42476.6|42466.8|42474.7|42464.9|0
1728597600000|2024-10-10 22:00:00|42476.4|42471.6|42472.4|42467.6|42482.4|42477.6|42469.9|42465.1|72
1728597900000|2024-10-10 22:05:00|42472.9|42468.1|42474.4|42469.6|42475.9|42471.1|42470.9|42466.1|56
1728598200000|2024-10-10 22:10:00|42474.9|42470.1|42471.4|42466.6|42474.9|42470.1|42469.4|42464.6|41
1728598500000|2024-10-10 22:15:00|42470.9|42466.1|42479.4|42474.6|42479.9|42475.1|42470.4|42465.6|48
1728598800000|2024-10-10 22:20:00|42478.9|42474.1|42481.4|42476.6|42485.9|42481.1|42478.4|42473.6|78
1728599100000|2024-10-10 22:25:00|42480.9|42476.1|42484.4|42479.6|42490.9|42486.1|42480.9|42476.1|49
1728599400000|2024-10-10 22:30:00|42483.9|42479.1|42480.9|42476.1|42483.9|42479.1|42477.9|42473.1|16
1728599700000|2024-10-10 22:35:00|42481.4|42476.6|42483.4|42478.6|42484.9|42480.1|42480.4|42475.6|19
1728600000000|2024-10-10 22:40:00|42483.9|42479.1|42488.4|42483.6|42492.4|42487.6|42483.4|42478.6|32
1728600300000|2024-10-10 22:45:00|42489.9|42485.1|42485.4|42480.6|42490.4|42485.6|42484.9|42480.1|13
1728600600000|2024-10-10 22:50:00|42484.9|42480.1|42477.4|42472.6|42485.4|42480.6|42477.4|42472.6|48
1728600900000|2024-10-10 22:55:00|42474.9|42470.1|42478.4|42473.6|42479.4|42474.6|42474.9|42470.1|17
1728601200000|2024-10-10 23:00:00|42478.9|42474.1|42491.9|42487.1|42496.4|42491.6|42478.9|42474.1|62
1728601500000|2024-10-10 23:05:00|42492.4|42487.6|42505.9|42501.1|42507.4|42502.6|42490.4|42485.6|103
1728601800000|2024-10-10 23:10:00|42506.4|42501.6|42506.4|42501.6|42507.9|42503.1|42500.9|42496.1|88
1728602100000|2024-10-10 23:15:00|42506.9|42502.1|42514.4|42509.6|42514.9|42510.1|42506.9|42502.1|67
1728602400000|2024-10-10 23:20:00|42514.9|42510.1|42507.9|42503.1|42520.4|42515.6|42507.9|42503.1|51
1728602700000|2024-10-10 23:25:00|42508.4|42503.6|42514.4|42509.6|42516.4|42511.6|42507.9|42503.1|23
1728603000000|2024-10-10 23:30:00|42515.4|42510.6|42510.4|42505.6|42517.4|42512.6|42509.9|42505.1|21
1728603300000|2024-10-10 23:35:00|42509.9|42505.1|42512.9|42508.1|42513.9|42509.1|42507.4|42502.6|26
1728603600000|2024-10-10 23:40:00|42512.4|42507.6|42510.4|42505.6|42512.4|42507.6|42508.9|42504.1|20
1728603900000|2024-10-10 23:45:00|42510.9|42506.1|42515.4|42510.6|42515.4|42510.6|42507.9|42503.1|18
1728604200000|2024-10-10 23:50:00|42514.4|42509.6|42510.4|42505.6|42517.4|42512.6|42509.4|42504.6|44
1728604500000|2024-10-10 23:55:00|42511.4|42506.6|42512.4|42507.6|42516.4|42511.6|42509.4|42504.6|24
1728604800000|2024-10-11 00:00:00|42512.9|42508.1|42515.4|42510.6|42518.4|42513.6|42512.4|42507.6|56
1728605100000|2024-10-11 00:05:00|42514.9|42510.1|42516.4|42511.6|42517.9|42513.1|42505.9|42501.1|54
1728605400000|2024-10-11 00:10:00|42517.4|42512.6|42509.9|42505.1|42520.9|42516.1|42506.9|42502.1|97
1728605700000|2024-10-11 00:15:00|42509.4|42504.6|42505.9|42501.1|42511.4|42506.6|42502.9|42498.1|49
1728606000000|2024-10-11 00:20:00|42506.4|42501.6|42509.4|42504.6|42509.4|42504.6|42501.9|42497.1|33
1728606300000|2024-10-11 00:25:00|42508.9|42504.1|42503.4|42498.6|42509.4|42504.6|42503.4|42498.6|52
1728606600000|2024-10-11 00:30:00|42503.9|42499.1|42501.9|42497.1|42504.4|42499.6|42500.4|42495.6|26
1728606900000|2024-10-11 00:35:00|42501.4|42496.6|42501.4|42496.6|42504.4|42499.6|42497.4|42492.6|40
1728607200000|2024-10-11 00:40:00|42501.9|42497.1|42503.3|42498.5|42505.4|42500.6|42499.4|42494.6|26
1728607500000|2024-10-11 00:45:00|42503.8|42499|42506.7|42501.9|42507.5|42502.7|42501.7|42496.9|57
1728607800000|2024-10-11 00:50:00|42507.2|42502.4|42502.7|42497.9|42507.2|42502.4|42496.7|42491.9|41
1728608100000|2024-10-11 00:55:00|42502.2|42497.4|42498.2|42493.4|42503.7|42498.9|42494.7|42489.9|40
1728608400000|2024-10-11 01:00:00|42498.7|42493.9|42497.7|42492.9|42499.7|42494.9|42495.7|42490.9|37
1728608700000|2024-10-11 01:05:00|42498.2|42493.4|42505.7|42500.9|42506.2|42501.4|42498.2|42493.4|41
1728609000000|2024-10-11 01:10:00|42506.2|42501.4|42505.7|42500.9|42512.7|42507.9|42503.2|42498.4|57
1728609300000|2024-10-11 01:15:00|42505.2|42500.4|42503.2|42498.4|42505.7|42500.9|42501.7|42496.9|35
1728609600000|2024-10-11 01:20:00|42503.7|42498.9|42504.2|42499.4|42505.2|42500.4|42501.2|42496.4|10
1728609900000|2024-10-11 01:25:00|42503.7|42498.9|42501.2|42496.4|42504.7|42499.9|42500.7|42495.9|30
1728610200000|2024-10-11 01:30:00|42501.7|42496.9|42497.7|42492.9|42501.7|42496.9|42496.2|42491.4|39
1728610500000|2024-10-11 01:35:00|42497.2|42492.4|42493.7|42488.9|42497.7|42492.9|42492.7|42487.9|23
1728610800000|2024-10-11 01:40:00|42494.2|42489.4|42499.7|42494.9|42499.7|42494.9|42493.7|42488.9|7
1728611100000|2024-10-11 01:45:00|42500.2|42495.4|42500.2|42495.4|42501.7|42496.9|42498.7|42493.9|22
1728611400000|2024-10-11 01:50:00|42499.7|42494.9|42498.2|42493.4|42499.7|42494.9|42493.7|42488.9|19
1728611700000|2024-10-11 01:55:00|42497.7|42492.9|42497.2|42492.4|42497.7|42492.9|42494.7|42489.9|18
1728612000000|2024-10-11 02:00:00|42497.7|42492.9|42496.2|42491.4|42497.7|42492.9|42492.7|42487.9|12
1728612300000|2024-10-11 02:05:00|42496.7|42491.9|42494.7|42489.9|42496.7|42491.9|42492.7|42487.9|16
1728612600000|2024-10-11 02:10:00|42495.2|42490.4|42493.7|42488.9|42495.7|42490.9|42491.7|42486.9|25
1728612900000|2024-10-11 02:15:00|42494.2|42489.4|42495.2|42490.4|42495.7|42490.9|42493.7|42488.9|21
1728613200000|2024-10-11 02:20:00|42495.7|42490.9|42495.7|42490.9|42496.2|42491.4|42492.2|42487.4|24
1728613500000|2024-10-11 02:25:00|42496.2|42491.4|42490.7|42485.9|42496.2|42491.4|42489.2|42484.4|33
1728613800000|2024-10-11 02:30:00|42491.2|42486.4|42487.2|42482.4|42491.7|42486.9|42486.7|42481.9|16
1728614100000|2024-10-11 02:35:00|42486.7|42481.9|42484.7|42479.9|42487.2|42482.4|42483.2|42478.4|54
1728614400000|2024-10-11 02:40:00|42484.2|42479.4|42482.7|42477.9|42484.7|42479.9|42480.2|42475.4|30
1728614700000|2024-10-11 02:45:00|42483.2|42478.4|42488.7|42483.9|42489.7|42484.9|42482.7|42477.9|15
1728615000000|2024-10-11 02:50:00|42489.2|42484.4|42485.7|42480.9|42490.7|42485.9|42484.7|42479.9|25
1728615300000|2024-10-11 02:55:00|42485.2|42480.4|42485.7|42480.9|42489.7|42484.9|42484.7|42479.9|22
1728615600000|2024-10-11 03:00:00|42486.2|42481.4|42476.7|42471.9|42487.2|42482.4|42474.7|42469.9|44
1728615900000|2024-10-11 03:05:00|42475.7|42470.9|42483.7|42478.9|42485.7|42480.9|42474.2|42469.4|65
1728616200000|2024-10-11 03:10:00|42484.2|42479.4|42486.7|42481.9|42488.2|42483.4|42483.7|42478.9|35
1728616500000|2024-10-11 03:15:00|42487.7|42482.9|42486.7|42481.9|42487.7|42482.9|42482.2|42477.4|18
1728616800000|2024-10-11 03:20:00|42487.2|42482.4|42483.7|42478.9|42488.7|42483.9|42483.2|42478.4|30
1728617100000|2024-10-11 03:25:00|42484.2|42479.4|42481.7|42476.9|42485.7|42480.9|42481.2|42476.4|14
1728617400000|2024-10-11 03:30:00|42482.2|42477.4|42483.7|42478.9|42486.2|42481.4|42481.7|42476.9|23
1728617700000|2024-10-11 03:35:00|42484.2|42479.4|42482.7|42477.9|42486.2|42481.4|42480.2|42475.4|14
1728618000000|2024-10-11 03:40:00|42483.2|42478.4|42486.2|42481.4|42487.2|42482.4|42482.7|42477.9|16
1728618300000|2024-10-11 03:45:00|42485.7|42480.9|42484.7|42479.9|42486.7|42481.9|42484.7|42479.9|10
1728618600000|2024-10-11 03:50:00|42485.7|42480.9|42490.7|42485.9|42490.7|42485.9|42484.7|42479.9|25
1728618900000|2024-10-11 03:55:00|42491.2|42486.4|42490.7|42485.9|42492.7|42487.9|42489.7|42484.9|22
1728619200000|2024-10-11 04:00:00|42489.2|42484.4|42483.2|42478.4|42491.2|42486.4|42482.2|42477.4|24
1728619500000|2024-10-11 04:05:00|42482.7|42477.9|42487.7|42482.9|42487.7|42482.9|42482.7|42477.9|11
1728619800000|2024-10-11 04:10:00|42486.7|42481.9|42485.7|42480.9|42487.2|42482.4|42485.7|42480.9|13
1728620100000|2024-10-11 04:15:00|42485.2|42480.4|42485.7|42480.9|42486.7|42481.9|42484.7|42479.9|7
1728620400000|2024-10-11 04:20:00|42485.2|42480.4|42479.7|42474.9|42485.2|42480.4|42479.7|42474.9|25
1728620700000|2024-10-11 04:25:00|42479.2|42474.4|42479.7|42474.9|42481.7|42476.9|42478.7|42473.9|8
1728621000000|2024-10-11 04:30:00|42479.2|42474.4|42479.2|42474.4|42480.7|42475.9|42478.7|42473.9|10
1728621300000|2024-10-11 04:35:00|42479.7|42474.9|42477.7|42472.9|42482.2|42477.4|42477.7|42472.9|11
1728621600000|2024-10-11 04:40:00|42478.2|42473.4|42475.7|42470.9|42479.7|42474.9|42473.7|42468.9|18
1728621900000|2024-10-11 04:45:00|42476.2|42471.4|42476.7|42471.9|42478.7|42473.9|42476.2|42471.4|7
1728622200000|2024-10-11 04:50:00|42477.2|42472.4|42473.7|42468.9|42478.2|42473.4|42472.7|42467.9|22
1728622500000|2024-10-11 04:55:00|42473.2|42468.4|42471.7|42466.9|42473.7|42468.9|42470.2|42465.4|26
1728622800000|2024-10-11 05:00:00|42471.2|42466.4|42474.2|42469.4|42475.7|42470.9|42470.2|42465.4|19
1728623100000|2024-10-11 05:05:00|42473.7|42468.9|42470.7|42465.9|42473.7|42468.9|42469.7|42464.9|14
1728623400000|2024-10-11 05:10:00|42470.2|42465.4|42466.7|42461.9|42470.2|42465.4|42464.2|42459.4|31
1728623700000|2024-10-11 05:15:00|42467.2|42462.4|42468.7|42463.9|42469.7|42464.9|42466.2|42461.4|17
1728624000000|2024-10-11 05:20:00|42469.2|42464.4|42464.7|42459.9|42470.7|42465.9|42464.2|42459.4|15
1728624300000|2024-10-11 05:25:00|42464.2|42459.4|42460.7|42455.9|42464.7|42459.9|42454.2|42449.4|64
1728624600000|2024-10-11 05:30:00|42460.2|42455.4|42462.7|42457.9|42463.7|42458.9|42458.7|42453.9|18
1728624900000|2024-10-11 05:35:00|42463.2|42458.4|42465.7|42460.9|42465.7|42460.9|42460.7|42455.9|32
1728625200000|2024-10-11 05:40:00|42466.7|42461.9|42468.7|42463.9|42468.7|42463.9|42465.7|42460.9|12
1728625500000|2024-10-11 05:45:00|42469.2|42464.4|42463.7|42458.9|42471.2|42466.4|42463.7|42458.9|49
1728625800000|2024-10-11 05:50:00|42463.2|42458.4|42465.7|42460.9|42465.7|42460.9|42461.2|42456.4|33
1728626100000|2024-10-11 05:55:00|42466.2|42461.4|42469.7|42464.9|42469.7|42464.9|42466.2|42461.4|25
1728626400000|2024-10-11 06:00:00|42469.1|42465.5|42467.1|42463.5|42469.6|42466|42463.1|42459.5|97
1728626700000|2024-10-11 06:05:00|42466.6|42463|42461.1|42457.5|42466.6|42463|42457.6|42454|88
1728627000000|2024-10-11 06:10:00|42461.6|42458|42454.1|42450.5|42466.6|42463|42453.1|42449.5|45
1728627300000|2024-10-11 06:15:00|42454.6|42451|42460.1|42456.5|42462.1|42458.5|42454.1|42450.5|49
1728627600000|2024-10-11 06:20:00|42459.6|42456|42463.6|42460|42463.6|42460|42457.1|42453.5|26
1728627900000|2024-10-11 06:25:00|42464.1|42460.5|42465.1|42461.5|42470.1|42466.5|42463.1|42459.5|60
1728628200000|2024-10-11 06:30:00|42464.6|42461|42459.1|42455.5|42465.1|42461.5|42458.6|42455|87
1728628500000|2024-10-11 06:35:00|42459.6|42456|42457.1|42453.5|42460.1|42456.5|42454.6|42451|36
1728628800000|2024-10-11 06:40:00|42456.6|42453|42457.1|42453.5|42458.1|42454.5|42454.1|42450.5|40
1728629100000|2024-10-11 06:45:00|42457.6|42454|42458.1|42454.5|42459.1|42455.5|42454.1|42450.5|24
1728629400000|2024-10-11 06:50:00|42458.6|42455|42455.1|42451.5|42461.1|42457.5|42455.1|42451.5|55
1728629700000|2024-10-11 06:55:00|42455.6|42452|42447.1|42443.5|42458.6|42455|42445.1|42441.5|155
1728630000000|2024-10-11 07:00:00|42449.1|42445.5|42453.6|42450|42457.1|42453.5|42438.6|42435|172
1728630300000|2024-10-11 07:05:00|42454.6|42451|42459.6|42456|42460.1|42456.5|42448.1|42444.5|87
1728630600000|2024-10-11 07:10:00|42460.1|42456.5|42445.6|42442|42460.1|42456.5|42441.6|42438|91
1728630900000|2024-10-11 07:15:00|42445.1|42441.5|42435.1|42431.5|42446.1|42442.5|42430.1|42426.5|208
1728631200000|2024-10-11 07:20:00|42435.6|42432|42420.1|42416.5|42437.1|42433.5|42414.6|42411|121
1728631500000|2024-10-11 07:25:00|42420.6|42417|42434.1|42430.5|42437.1|42433.5|42420.1|42416.5|76
1728631800000|2024-10-11 07:30:00|42434.6|42431|42431.1|42427.5|42436.6|42433|42426.6|42423|84
1728632100000|2024-10-11 07:35:00|42429.6|42426|42428.6|42425|42435.6|42432|42426.1|42422.5|60
1728632400000|2024-10-11 07:40:00|42431.1|42427.5|42428.6|42425|42436.1|42432.5|42428.1|42424.5|35
1728632700000|2024-10-11 07:45:00|42429.1|42425.5|42443.1|42439.5|42446.1|42442.5|42427.6|42424|47
1728633000000|2024-10-11 07:50:00|42443.6|42440|42451.1|42447.5|42459.1|42455.5|42443.1|42439.5|86
1728633300000|2024-10-11 07:55:00|42449.1|42445.5|42449.6|42446|42456.1|42452.5|42444.1|42440.5|60
1728633600000|2024-10-11 08:00:00|42447.1|42443.5|42459.1|42455.5|42461.1|42457.5|42447.1|42443.5|122
1728633900000|2024-10-11 08:05:00|42460.6|42457|42447.1|42443.5|42463.1|42459.5|42444.1|42440.5|148
1728634200000|2024-10-11 08:10:00|42448.1|42444.5|42449.1|42445.5|42452.1|42448.5|42441.6|42438|158
1728634500000|2024-10-11 08:15:00|42451.1|42447.5|42449.6|42446|42458.1|42454.5|42444.6|42441|107
1728634800000|2024-10-11 08:20:00|42450.1|42446.5|42463.1|42459.5|42466.1|42462.5|42447.1|42443.5|82
1728635100000|2024-10-11 08:25:00|42463.6|42460|42460.1|42456.5|42464.1|42460.5|42452.6|42449|131
1728635400000|2024-10-11 08:30:00|42460.6|42457|42453.1|42449.5|42462.1|42458.5|42449.1|42445.5|92
1728635700000|2024-10-11 08:35:00|42452.6|42449|42452.1|42448.5|42456.6|42453|42447.1|42443.5|93
1728636000000|2024-10-11 08:40:00|42452.6|42449|42436.6|42433|42453.6|42450|42436.6|42433|82
1728636300000|2024-10-11 08:45:00|42437.1|42433.5|42417.6|42414|42437.1|42433.5|42416.1|42412.5|110
1728636600000|2024-10-11 08:50:00|42418.6|42415|42430.1|42426.5|42432.1|42428.5|42413.1|42409.5|134
1728636900000|2024-10-11 08:55:00|42429.6|42426|42431.1|42427.5|42431.1|42427.5|42421.6|42418|138
1728637200000|2024-10-11 09:00:00|42431.6|42428|42443.1|42439.5|42453.1|42449.5|42427.1|42423.5|144
1728637500000|2024-10-11 09:05:00|42442.6|42439|42443.8|42440.2|42449.1|42445.5|42440.7|42437.1|81
1728637800000|2024-10-11 09:10:00|42444.3|42440.7|42428.8|42425.2|42444.3|42440.7|42428.8|42425.2|65
1728638100000|2024-10-11 09:15:00|42428.3|42424.7|42426.3|42422.7|42437.3|42433.7|42421.3|42417.7|48
1728638400000|2024-10-11 09:20:00|42426.8|42423.2|42417.3|42413.7|42427.3|42423.7|42415.8|42412.2|58
1728638700000|2024-10-11 09:25:00|42416.8|42413.2|42423.8|42420.2|42426.8|42423.2|42415.3|42411.7|91
1728639000000|2024-10-11 09:30:00|42423.3|42419.7|42425.8|42422.2|42425.8|42422.2|42415.8|42412.2|42
1728639300000|2024-10-11 09:35:00|42425.3|42421.7|42422.3|42418.7|42429.8|42426.2|42415.8|42412.2|65
1728639600000|2024-10-11 09:40:00|42421.8|42418.2|42418.8|42415.2|42428.3|42424.7|42417.3|42413.7|55
1728639900000|2024-10-11 09:45:00|42418.3|42414.7|42418.3|42414.7|42419.8|42416.2|42403.8|42400.2|88
1728640200000|2024-10-11 09:50:00|42418.8|42415.2|42411.8|42408.2|42422.3|42418.7|42411.3|42407.7|71
1728640500000|2024-10-11 09:55:00|42410.8|42407.2|42412.8|42409.2|42414.8|42411.2|42401.3|42397.7|71
1728640800000|2024-10-11 10:00:00|42412.3|42408.7|42414.8|42411.2|42420.8|42417.2|42405.3|42401.7|116
1728641100000|2024-10-11 10:05:00|42414.3|42410.7|42424.8|42421.2|42427.8|42424.2|42412.8|42409.2|144
1728641400000|2024-10-11 10:10:00|42424.3|42420.7|42427.8|42424.2|42432.3|42428.7|42415.3|42411.7|93
1728641700000|2024-10-11 10:15:00|42428.3|42424.7|42435.3|42431.7|42437.8|42434.2|42427.8|42424.2|53
1728642000000|2024-10-11 10:20:00|42435.8|42432.2|42432.3|42428.7|42435.8|42432.2|42430.8|42427.2|34
1728642300000|2024-10-11 10:25:00|42432.8|42429.2|42432.3|42428.7|42437.8|42434.2|42430.3|42426.7|39
1728642600000|2024-10-11 10:30:00|42431.8|42428.2|42420.8|42417.2|42431.8|42428.2|42420.3|42416.7|57
1728642900000|2024-10-11 10:35:00|42420.3|42416.7|42420.3|42416.7|42424.3|42420.7|42417.8|42414.2|62
1728643200000|2024-10-11 10:40:00|42419.8|42416.2|42414.8|42411.2|42422.8|42419.2|42412.8|42409.2|103
1728643500000|2024-10-11 10:45:00|42414.3|42410.7|42453.3|42449.7|42461.8|42458.2|42406.8|42403.2|1767
1728643800000|2024-10-11 10:50:00|42453.8|42450.2|42466.8|42463.2|42487.8|42484.2|42440.8|42437.2|1309
1728644100000|2024-10-11 10:55:00|42467.3|42463.7|42493.8|42490.2|42493.8|42490.2|42467.3|42463.7|347
1728644400000|2024-10-11 11:00:00|42490.8|42487.2|42504.8|42501.2|42506.3|42502.7|42483.8|42480.2|368
1728644700000|2024-10-11 11:05:00|42505.3|42501.7|42498.8|42495.2|42510.8|42507.2|42498.8|42495.2|195
1728645000000|2024-10-11 11:10:00|42499.3|42495.7|42494.8|42491.2|42506.3|42502.7|42494.3|42490.7|105
1728645300000|2024-10-11 11:15:00|42495.3|42491.7|42490.3|42486.7|42500.3|42496.7|42487.8|42484.2|95
1728645600000|2024-10-11 11:20:00|42489.8|42486.2|42489.8|42486.2|42492.8|42489.2|42482.8|42479.2|79
1728645900000|2024-10-11 11:25:00|42489.3|42485.7|42478.8|42475.2|42489.3|42485.7|42476.8|42473.2|67
1728646200000|2024-10-11 11:30:00|42479.3|42475.7|42463.8|42460.2|42481.8|42478.2|42463.8|42460.2|218
1728646500000|2024-10-11 11:35:00|42463.3|42459.7|42471.8|42468.2|42472.8|42469.2|42462.8|42459.2|104
1728646800000|2024-10-11 11:40:00|42470.3|42466.7|42466.8|42463.2|42471.8|42468.2|42464.8|42461.2|59
1728647100000|2024-10-11 11:45:00|42465.8|42462.2|42466.8|42463.2|42471.8|42468.2|42464.3|42460.7|96
1728647400000|2024-10-11 11:50:00|42466.3|42462.7|42463.3|42459.7|42471.8|42468.2|42463.3|42459.7|88
1728647700000|2024-10-11 11:55:00|42463.8|42460.2|42464.3|42460.7|42469.3|42465.7|42462.8|42459.2|110
1728648000000|2024-10-11 12:00:00|42464.8|42461.2|42468.8|42465.2|42475.8|42472.2|42461.8|42458.2|193
1728648300000|2024-10-11 12:05:00|42467.8|42464.2|42502.8|42499.2|42502.8|42499.2|42466.3|42462.7|403
1728648600000|2024-10-11 12:10:00|42502.3|42498.7|42492.8|42489.2|42518.8|42515.2|42489.8|42486.2|410
1728648900000|2024-10-11 12:15:00|42492.3|42488.7|42490.8|42487.2|42497.3|42493.7|42486.8|42483.2|165
1728649200000|2024-10-11 12:20:00|42491.3|42487.7|42489.8|42486.2|42492.3|42488.7|42481.8|42478.2|182
1728649500000|2024-10-11 12:25:00|42490.3|42486.7|42488.3|42484.7|42494.8|42491.2|42485.3|42481.7|161
1728649800000|2024-10-11 12:30:00|42516.3|42512.7|42518.8|42515.2|42537.8|42534.2|42482.3|42478.7|882
1728650100000|2024-10-11 12:35:00|42518.3|42514.7|42484.3|42480.7|42524.3|42520.7|42482.3|42478.7|488
1728650400000|2024-10-11 12:40:00|42484.8|42481.2|42498.8|42495.2|42511.8|42508.2|42475.3|42471.7|566
1728650700000|2024-10-11 12:45:00|42499.3|42495.7|42499.3|42495.7|42507.8|42504.2|42479.8|42476.2|442
1728651000000|2024-10-11 12:50:00|42498.8|42495.2|42503.8|42500.2|42505.8|42502.2|42493.8|42490.2|306
1728651300000|2024-10-11 12:55:00|42503.3|42499.7|42470.3|42466.7|42508.8|42505.2|42448.8|42445.2|1413
1728651600000|2024-10-11 13:00:00|42470.8|42467.2|42474.8|42471.2|42486.8|42483.2|42465.8|42462.2|530
1728651900000|2024-10-11 13:05:00|42474.3|42470.7|42472.8|42469.2|42479.8|42476.2|42462.3|42458.7|257
1728652200000|2024-10-11 13:10:00|42472.3|42468.7|42465.3|42461.7|42473.3|42469.7|42462.8|42459.2|147
1728652500000|2024-10-11 13:15:00|42464.8|42461.2|42469.3|42465.7|42470.8|42467.2|42461.3|42457.7|178
1728652800000|2024-10-11 13:20:00|42468.8|42465.2|42479.8|42476.2|42483.3|42479.7|42467.8|42464.2|175
1728653100000|2024-10-11 13:25:00|42479.3|42475.7|42520.3|42516.7|42520.3|42516.7|42478.8|42475.2|834
1728653400000|2024-10-11 13:30:00|42519.7|42517.3|42627.2|42624.8|42673.2|42670.8|42495.7|42493.3|8678
1728653700000|2024-10-11 13:35:00|42628.2|42625.8|42641.2|42638.8|42649.2|42646.8|42593.2|42590.8|3929
1728654000000|2024-10-11 13:40:00|42644.2|42641.8|42620.2|42617.8|42661.2|42658.8|42608.2|42605.8|2374
1728654300000|2024-10-11 13:45:00|42621.2|42618.8|42587.2|42584.8|42642.2|42639.8|42586.7|42584.3|2054
1728654600000|2024-10-11 13:50:00|42586.7|42584.3|42618.2|42615.8|42632.7|42630.3|42586.7|42584.3|1446
1728654900000|2024-10-11 13:55:00|42617.7|42615.3|42651.2|42648.8|42652.2|42649.8|42612.2|42609.8|1153
1728655200000|2024-10-11 14:00:00|42646.2|42643.8|42644.7|42642.3|42669.2|42666.8|42617.7|42615.3|1760
1728655500000|2024-10-11 14:05:00|42645.2|42642.8|42729.2|42726.8|42729.7|42727.3|42634.2|42631.8|3468
1728655800000|2024-10-11 14:10:00|42729.7|42727.3|42715.2|42712.8|42762.7|42760.3|42698.2|42695.8|2668
1728656100000|2024-10-11 14:15:00|42716.2|42713.8|42762.7|42760.3|42780.2|42777.8|42716.2|42713.8|2016
1728656400000|2024-10-11 14:20:00|42763.2|42760.8|42745.7|42743.3|42770.2|42767.8|42738.2|42735.8|1710
1728656700000|2024-10-11 14:25:00|42746.2|42743.8|42776.2|42773.8|42794.7|42792.3|42746.2|42743.8|2597
1728657000000|2024-10-11 14:30:00|42776.7|42774.3|42773.2|42770.8|42778.2|42775.8|42745.7|42743.3|1485
1728657300000|2024-10-11 14:35:00|42773.7|42771.3|42775.7|42773.3|42778.2|42775.8|42748.2|42745.8|1256
1728657600000|2024-10-11 14:40:00|42776.2|42773.8|42770.2|42767.8|42787.2|42784.8|42762.7|42760.3|940
1728657900000|2024-10-11 14:45:00|42770.7|42768.3|42784.7|42782.3|42794.2|42791.8|42757.2|42754.8|1577
1728658200000|2024-10-11 14:50:00|42785.2|42782.8|42779.2|42776.8|42795.2|42792.8|42771.2|42768.8|1204
1728658500000|2024-10-11 14:55:00|42778.7|42776.3|42769.7|42767.3|42804.2|42801.8|42769.2|42766.8|1341
1728658800000|2024-10-11 15:00:00|42769.2|42766.8|42760.7|42758.3|42776.2|42773.8|42751.7|42749.3|1268
1728659100000|2024-10-11 15:05:00|42761.2|42758.8|42798.2|42795.8|42811.2|42808.8|42758.2|42755.8|1182
1728659400000|2024-10-11 15:10:00|42798.7|42796.3|42808.2|42805.8|42812.2|42809.8|42795.2|42792.8|802
1728659700000|2024-10-11 15:15:00|42808.7|42806.3|42811.7|42809.3|42826.2|42823.8|42807.2|42804.8|1086
1728660000000|2024-10-11 15:20:00|42811.2|42808.8|42800.7|42798.3|42819.7|42817.3|42794.7|42792.3|1082
1728660300000|2024-10-11 15:25:00|42800.2|42797.8|42799.7|42797.3|42812.2|42809.8|42786.7|42784.3|972
1728660600000|2024-10-11 15:30:00|42800.2|42797.8|42823.7|42821.3|42832.7|42830.3|42797.7|42795.3|1119
1728660900000|2024-10-11 15:35:00|42824.2|42821.8|42845.2|42842.8|42847.2|42844.8|42816.7|42814.3|1102
1728661200000|2024-10-11 15:40:00|42844.2|42841.8|42841.7|42839.3|42848.2|42845.8|42824.7|42822.3|998
1728661500000|2024-10-11 15:45:00|42842.2|42839.8|42821.2|42818.8|42849.7|42847.3|42809.2|42806.8|880
1728661800000|2024-10-11 15:50:00|42821.7|42819.3|42823.2|42820.8|42829.2|42826.8|42811.7|42809.3|618
1728662100000|2024-10-11 15:55:00|42822.7|42820.3|42824.2|42821.8|42828.2|42825.8|42808.7|42806.3|613
1728662400000|2024-10-11 16:00:00|42823.7|42821.3|42818.7|42816.3|42827.7|42825.3|42804.7|42802.3|540
1728662700000|2024-10-11 16:05:00|42818.2|42815.8|42776.2|42773.8|42819.7|42817.3|42771.7|42769.3|1124
1728663000000|2024-10-11 16:10:00|42775.7|42773.3|42756.2|42753.8|42780.2|42777.8|42756.2|42753.8|914
1728663300000|2024-10-11 16:15:00|42756.7|42754.3|42742.2|42739.8|42767.7|42765.3|42742.2|42739.8|1030
1728663600000|2024-10-11 16:20:00|42741.7|42739.3|42740.2|42737.8|42746.2|42743.8|42725.2|42722.8|1124
1728663900000|2024-10-11 16:25:00|42739.7|42737.3|42733.2|42730.8|42740.7|42738.3|42710.2|42707.8|720
1728664200000|2024-10-11 16:30:00|42732.7|42730.3|42758.7|42756.3|42761.7|42759.3|42721.2|42718.8|782
1728664500000|2024-10-11 16:35:00|42758.2|42755.8|42747.2|42744.8|42758.2|42755.8|42733.2|42730.8|488
1728664800000|2024-10-11 16:40:00|42747.7|42745.3|42750.7|42748.3|42765.7|42763.3|42744.2|42741.8|348
1728665100000|2024-10-11 16:45:00|42749.2|42746.8|42737.7|42735.3|42755.2|42752.8|42726.7|42724.3|415
1728665400000|2024-10-11 16:50:00|42737.2|42734.8|42724.2|42721.8|42749.7|42747.3|42722.2|42719.8|468
1728665700000|2024-10-11 16:55:00|42723.7|42721.3|42765.2|42762.8|42767.2|42764.8|42713.2|42710.8|839
1728666000000|2024-10-11 17:00:00|42765.7|42763.3|42752.2|42749.8|42784.2|42781.8|42752.2|42749.8|990
1728666300000|2024-10-11 17:05:00|42752.7|42750.3|42736.2|42733.8|42755.2|42752.8|42736.2|42733.8|527
1728666600000|2024-10-11 17:10:00|42736.7|42734.3|42736.2|42733.8|42743.2|42740.8|42724.2|42721.8|352
1728666900000|2024-10-11 17:15:00|42735.7|42733.3|42736.2|42733.8|42737.2|42734.8|42722.2|42719.8|381
1728667200000|2024-10-11 17:20:00|42736.7|42734.3|42743.2|42740.8|42745.7|42743.3|42731.7|42729.3|260
1728667500000|2024-10-11 17:25:00|42742.2|42739.8|42761.2|42758.8|42766.2|42763.8|42737.2|42734.8|379
1728667800000|2024-10-11 17:30:00|42761.7|42759.3|42762.2|42759.8|42775.2|42772.8|42760.2|42757.8|514
1728668100000|2024-10-11 17:35:00|42761.7|42759.3|42784.2|42781.8|42785.2|42782.8|42748.7|42746.3|441
1728668400000|2024-10-11 17:40:00|42784.7|42782.3|42801.7|42799.3|42802.2|42799.8|42781.2|42778.8|612
1728668700000|2024-10-11 17:45:00|42801.2|42798.8|42797.7|42795.3|42810.2|42807.8|42795.2|42792.8|613
1728669000000|2024-10-11 17:50:00|42798.2|42795.8|42803.2|42800.8|42812.2|42809.8|42796.2|42793.8|479
1728669300000|2024-10-11 17:55:00|42802.7|42800.3|42807.2|42804.8|42812.7|42810.3|42793.2|42790.8|627
1728669600000|2024-10-11 18:00:00|42806.7|42804.3|42820.2|42817.8|42822.7|42820.3|42804.2|42801.8|558
1728669900000|2024-10-11 18:05:00|42821.2|42818.8|42828.2|42825.8|42833.2|42830.8|42820.7|42818.3|494
1728670200000|2024-10-11 18:10:00|42828.7|42826.3|42854.7|42852.3|42858.7|42856.3|42828.2|42825.8|997
1728670500000|2024-10-11 18:15:00|42855.2|42852.8|42862.7|42860.3|42877.2|42874.8|42853.2|42850.8|836
1728670800000|2024-10-11 18:20:00|42863.2|42860.8|42844.2|42841.8|42866.2|42863.8|42844.2|42841.8|592
1728671100000|2024-10-11 18:25:00|42842.2|42839.8|42839.2|42836.8|42852.2|42849.8|42836.2|42833.8|563
1728671400000|2024-10-11 18:30:00|42838.7|42836.3|42840.7|42838.3|42850.2|42847.8|42837.7|42835.3|367
1728671700000|2024-10-11 18:35:00|42841.2|42838.8|42818.2|42815.8|42841.7|42839.3|42785.2|42782.8|1531
1728672000000|2024-10-11 18:40:00|42817.2|42814.8|42839.2|42836.8|42839.2|42836.8|42808.2|42805.8|802
1728672300000|2024-10-11 18:45:00|42838.7|42836.3|42826.2|42823.8|42850.2|42847.8|42824.7|42822.3|558
1728672600000|2024-10-11 18:50:00|42825.7|42823.3|42833.2|42830.8|42838.7|42836.3|42825.7|42823.3|255
1728672900000|2024-10-11 18:55:00|42832.7|42830.3|42847.7|42845.3|42857.2|42854.8|42832.2|42829.8|516
1728673200000|2024-10-11 19:00:00|42847.2|42844.8|42856.2|42853.8|42862.7|42860.3|42837.2|42834.8|627
1728673500000|2024-10-11 19:05:00|42856.7|42854.3|42880.2|42877.8|42897.2|42894.8|42853.2|42850.8|1080
1728673800000|2024-10-11 19:10:00|42879.2|42876.8|42887.2|42884.8|42898.7|42896.3|42873.2|42870.8|869
1728674100000|2024-10-11 19:15:00|42886.7|42884.3|42884.2|42881.8|42897.2|42894.8|42878.2|42875.8|632
1728674400000|2024-10-11 19:20:00|42883.7|42881.3|42891.7|42889.3|42891.7|42889.3|42873.2|42870.8|573
1728674700000|2024-10-11 19:25:00|42891.2|42888.8|42890.2|42887.8|42901.2|42898.8|42879.7|42877.3|723
1728675000000|2024-10-11 19:30:00|42889.2|42886.8|42896.2|42893.8|42905.2|42902.8|42877.2|42874.8|813
1728675300000|2024-10-11 19:35:00|42895.7|42893.3|42906.2|42903.8|42911.7|42909.3|42887.7|42885.3|861
1728675600000|2024-10-11 19:40:00|42905.2|42902.8|42894.7|42892.3|42906.7|42904.3|42891.7|42889.3|775
1728675900000|2024-10-11 19:45:00|42894.2|42891.8|42907.7|42905.3|42912.2|42909.8|42886.2|42883.8|1283
1728676200000|2024-10-11 19:50:00|42912.7|42910.3|42881.2|42878.8|42913.2|42910.8|42878.7|42876.3|1510
1728676500000|2024-10-11 19:55:00|42881.7|42879.3|42877.2|42874.8|42888.7|42886.3|42867.2|42864.8|3725
1728676800000|2024-10-11 20:00:00|42877.7|42875.3|42875.4|42870.6|42885.9|42881.1|42868.9|42864.1|1320
1728677100000|2024-10-11 20:05:00|42875.9|42871.1|42877.9|42873.1|42879.4|42874.6|42862.4|42857.6|919
1728677400000|2024-10-11 20:10:00|42878.4|42873.6|42875.4|42870.6|42878.9|42874.1|42869.9|42865.1|330
1728677700000|2024-10-11 20:15:00|42874.4|42869.6|42875.4|42870.6|42878.4|42873.6|42866.9|42862.1|259
1728678000000|2024-10-11 20:20:00|42874.9|42870.1|42876.4|42871.6|42880.9|42876.1|42874.4|42869.6|89
1728678300000|2024-10-11 20:25:00|42876.9|42872.1|42868.4|42863.6|42878.4|42873.6|42867.4|42862.6|71
1728678600000|2024-10-11 20:30:00|42867.9|42863.1|42844.9|42840.1|42868.4|42863.6|42836.4|42831.6|692
1728678900000|2024-10-11 20:35:00|42844.4|42839.6|42837.4|42832.6|42844.9|42840.1|42826.9|42822.1|330
1728679200000|2024-10-11 20:40:00|42836.9|42832.1|42837.4|42832.6|42839.9|42835.1|42834.9|42830.1|82
1728679500000|2024-10-11 20:45:00|42837.9|42833.1|42842.4|42837.6|42845.9|42841.1|42836.9|42832.1|144
1728679800000|2024-10-11 20:50:00|42843.4|42838.6|42843.9|42839.1|42844.9|42840.1|42837.4|42832.6|90
1728680100000|2024-10-11 20:55:00|42843.4|42838.6|42842.9|42833.1|42850.9|42846.1|42840.4|42831.8|121
1728856800000|2024-10-13 22:00:00|42854.4|42849.6|42837.4|42832.6|42854.4|42849.6|42825.9|42821.1|144
1728857100000|2024-10-13 22:05:00|42836.9|42832.1|42835.4|42830.6|42838.9|42834.1|42827.9|42823.1|57
1728857400000|2024-10-13 22:10:00|42835.9|42831.1|42839.9|42835.1|42842.9|42838.1|42832.9|42828.1|58
1728857700000|2024-10-13 22:15:00|42840.4|42835.6|42846.4|42841.6|42846.4|42841.6|42839.9|42835.1|65
1728858000000|2024-10-13 22:20:00|42846.9|42842.1|42852.9|42848.1|42856.9|42852.1|42846.4|42841.6|68
1728858300000|2024-10-13 22:25:00|42853.4|42848.6|42856.9|42852.1|42860.4|42855.6|42852.4|42847.6|36
1728858600000|2024-10-13 22:30:00|42857.4|42852.6|42862.9|42858.1|42866.4|42861.6|42856.4|42851.6|81
1728858900000|2024-10-13 22:35:00|42863.4|42858.6|42859.4|42854.6|42865.4|42860.6|42859.4|42854.6|41
1728859200000|2024-10-13 22:40:00|42858.9|42854.1|42871.9|42867.1|42872.4|42867.6|42858.9|42854.1|86
1728859500000|2024-10-13 22:45:00|42872.4|42867.6|42870.4|42865.6|42877.4|42872.6|42865.4|42860.6|103
1728859800000|2024-10-13 22:50:00|42870.9|42866.1|42872.4|42867.6|42879.4|42874.6|42870.9|42866.1|48
1728860100000|2024-10-13 22:55:00|42871.9|42867.1|42874.9|42870.1|42875.4|42870.6|42870.9|42866.1|23
1728860400000|2024-10-13 23:00:00|42874.4|42869.6|42880.4|42875.6|42880.4|42875.6|42872.4|42867.6|30
1728860700000|2024-10-13 23:05:00|42881.4|42876.6|42877.4|42872.6|42886.4|42881.6|42876.4|42871.6|104
1728861000000|2024-10-13 23:10:00|42876.9|42872.1|42863.4|42858.6|42876.9|42872.1|42862.4|42857.6|92
1728861300000|2024-10-13 23:15:00|42864.9|42860.1|42855.4|42850.6|42865.9|42861.1|42853.4|42848.6|49
1728861600000|2024-10-13 23:20:00|42854.9|42850.1|42855.4|42850.6|42859.4|42854.6|42852.4|42847.6|28
1728861900000|2024-10-13 23:25:00|42855.9|42851.1|42854.4|42849.6|42858.4|42853.6|42852.4|42847.6|28
1728862200000|2024-10-13 23:30:00|42854.9|42850.1|42856.4|42851.6|42856.4|42851.6|42848.4|42843.6|46
1728862500000|2024-10-13 23:35:00|42856.9|42852.1|42856.4|42851.6|42859.4|42854.6|42854.4|42849.6|15
1728862800000|2024-10-13 23:40:00|42855.9|42851.1|42870.4|42865.6|42872.9|42868.1|42854.4|42849.6|100
1728863100000|2024-10-13 23:45:00|42870.9|42866.1|42862.9|42858.1|42871.4|42866.6|42857.4|42852.6|54
1728863400000|2024-10-13 23:50:00|42863.4|42858.6|42857.4|42852.6|42863.4|42858.6|42856.9|42852.1|28
1728863700000|2024-10-13 23:55:00|42856.9|42852.1|42857.4|42852.6|42860.9|42856.1|42852.4|42847.6|26
1728864000000|2024-10-14 00:00:00|42856.9|42852.1|42851.9|42847.1|42860.4|42855.6|42850.9|42846.1|91
1728864300000|2024-10-14 00:05:00|42852.4|42847.6|42864.4|42859.6|42867.4|42862.6|42851.4|42846.6|75
1728864600000|2024-10-14 00:10:00|42864.9|42860.1|42855.9|42851.1|42865.9|42861.1|42855.4|42850.6|58
1728864900000|2024-10-14 00:15:00|42855.4|42850.6|42863.4|42858.6|42864.4|42859.6|42854.4|42849.6|119
1728865200000|2024-10-14 00:20:00|42863.9|42859.1|42871.4|42866.6|42876.4|42871.6|42862.9|42858.1|60
1728865500000|2024-10-14 00:25:00|42871.9|42867.1|42868.4|42863.6|42875.4|42870.6|42867.9|42863.1|37
1728865800000|2024-10-14 00:30:00|42868.9|42864.1|42869.4|42864.6|42873.9|42869.1|42865.4|42860.6|44
1728866100000|2024-10-14 00:35:00|42869.9|42865.1|42867.9|42863.1|42870.9|42866.1|42865.4|42860.6|39
1728866400000|2024-10-14 00:40:00|42868.9|42864.1|42868.4|42863.6|42870.9|42866.1|42867.4|42862.6|22
1728866700000|2024-10-14 00:45:00|42867.9|42863.1|42862.4|42857.6|42868.4|42863.6|42860.4|42855.6|25
1728867000000|2024-10-14 00:50:00|42861.9|42857.1|42868.4|42863.6|42868.9|42864.1|42860.9|42856.1|34
1728867300000|2024-10-14 00:55:00|42867.9|42863.1|42867.4|42862.6|42873.4|42868.6|42866.4|42861.6|40
1728867600000|2024-10-14 01:00:00|42866.9|42862.1|42858.9|42854.1|42868.9|42864.1|42855.9|42851.1|67
1728867900000|2024-10-14 01:05:00|42858.4|42853.6|42864.4|42859.6|42864.9|42860.1|42854.4|42849.6|36
1728868200000|2024-10-14 01:10:00|42863.9|42859.1|42867.4|42862.6|42869.4|42864.6|42859.4|42854.6|47
1728868500000|2024-10-14 01:15:00|42867.9|42863.1|42868.4|42863.6|42869.4|42864.6|42862.4|42857.6|128
1728868800000|2024-10-14 01:20:00|42867.4|42862.6|42863.4|42858.6|42869.4|42864.6|42861.4|42856.6|25
1728869100000|2024-10-14 01:25:00|42863.9|42859.1|42857.4|42852.6|42865.4|42860.6|42856.4|42851.6|150
1728869400000|2024-10-14 01:30:00|42857.9|42853.1|42862.4|42857.6|42862.4|42857.6|42853.4|42848.6|108
1728869700000|2024-10-14 01:35:00|42862.9|42858.1|42877.9|42873.1|42878.4|42873.6|42862.4|42857.6|64
1728870000000|2024-10-14 01:40:00|42878.4|42873.6|42870.9|42866.1|42882.9|42878.1|42867.9|42863.1|61
1728870300000|2024-10-14 01:45:00|42870.4|42865.6|42869.4|42864.6|42876.9|42872.1|42867.4|42862.6|27
1728870600000|2024-10-14 01:50:00|42868.9|42864.1|42864.4|42859.6|42869.4|42864.6|42858.9|42854.1|39
1728870900000|2024-10-14 01:55:00|42863.9|42859.1|42862.9|42858.1|42866.4|42861.6|42861.4|42856.6|16
1728871200000|2024-10-14 02:00:00|42862.4|42857.6|42846.4|42841.6|42862.4|42857.6|42844.4|42839.6|99
1728871500000|2024-10-14 02:05:00|42846.9|42842.1|42856.4|42851.6|42856.4|42851.6|42842.4|42837.6|109
1728871800000|2024-10-14 02:10:00|42855.9|42851.1|42858.4|42853.6|42861.4|42856.6|42855.9|42851.1|39
1728872100000|2024-10-14 02:15:00|42859.4|42854.6|42863.4|42858.6|42864.4|42859.6|42858.9|42854.1|33
1728872400000|2024-10-14 02:20:00|42863.9|42859.1|42864.4|42859.6|42864.9|42860.1|42859.9|42855.1|36
1728872700000|2024-10-14 02:25:00|42863.9|42859.1|42868.4|42863.6|42868.9|42864.1|42861.4|42856.6|43
1728873000000|2024-10-14 02:30:00|42867.9|42863.1|42868.4|42863.6|42870.4|42865.6|42866.4|42861.6|50
1728873300000|2024-10-14 02:35:00|42867.9|42863.1|42870.4|42865.6|42871.9|42867.1|42862.4|42857.6|45
1728873600000|2024-10-14 02:40:00|42869.9|42865.1|42873.4|42868.6|42876.4|42871.6|42869.4|42864.6|84
1728873900000|2024-10-14 02:45:00|42873.9|42869.1|42873.4|42868.6|42875.4|42870.6|42871.4|42866.6|26
1728874200000|2024-10-14 02:50:00|42873.9|42869.1|42877.9|42873.1|42879.4|42874.6|42873.9|42869.1|16
1728874500000|2024-10-14 02:55:00|42877.4|42872.6|42878.4|42873.6|42878.9|42874.1|42873.4|42868.6|28
1728874800000|2024-10-14 03:00:00|42878.9|42874.1|42873.4|42868.6|42880.4|42875.6|42867.4|42862.6|38
1728875100000|2024-10-14 03:05:00|42873.9|42869.1|42882.4|42877.6|42884.9|42880.1|42872.9|42868.1|39
1728875400000|2024-10-14 03:10:00|42881.9|42877.1|42881.4|42876.6|42883.4|42878.6|42878.9|42874.1|68
1728875700000|2024-10-14 03:15:00|42880.9|42876.1|42884.4|42879.6|42885.9|42881.1|42879.9|42875.1|30
1728876000000|2024-10-14 03:20:00|42884.9|42880.1|42884.9|42880.1|42885.9|42881.1|42880.4|42875.6|28
1728876300000|2024-10-14 03:25:00|42884.4|42879.6|42885.9|42881.1|42887.9|42883.1|42883.4|42878.6|27
1728876600000|2024-10-14 03:30:00|42886.4|42881.6|42882.4|42877.6|42887.4|42882.6|42882.4|42877.6|29
1728876900000|2024-10-14 03:35:00|42882.9|42878.1|42884.4|42879.6|42886.4|42881.6|42882.4|42877.6|14
1728877200000|2024-10-14 03:40:00|42884.9|42880.1|42885.9|42881.1|42888.4|42883.6|42884.9|42880.1|16
1728877500000|2024-10-14 03:45:00|42885.4|42880.6|42881.4|42876.6|42885.4|42880.6|42879.9|42875.1|16
1728877800000|2024-10-14 03:50:00|42880.9|42876.1|42880.4|42875.6|42880.9|42876.1|42877.4|42872.6|10
1728878100000|2024-10-14 03:55:00|42879.4|42874.6|42879.4|42874.6|42879.9|42875.1|42877.4|42872.6|11
1728878400000|2024-10-14 04:00:00|42878.9|42874.1|42877.4|42872.6|42879.9|42875.1|42876.4|42871.6|20
1728878700000|2024-10-14 04:05:00|42879.4|42874.6|42876.4|42871.6|42879.4|42874.6|42875.4|42870.6|23
1728879000000|2024-10-14 04:10:00|42876.9|42872.1|42877.4|42872.6|42878.4|42873.6|42875.4|42870.6|8
1728879300000|2024-10-14 04:15:00|42876.9|42872.1|42877.4|42872.6|42877.4|42872.6|42875.4|42870.6|9
1728879600000|2024-10-14 04:20:00|42877.9|42873.1|42877.4|42872.6|42878.9|42874.1|42877.4|42872.6|6
1728879900000|2024-10-14 04:25:00|42877.9|42873.1|42877.4|42872.6|42878.9|42874.1|42876.9|42872.1|5
1728880200000|2024-10-14 04:30:00|42877.9|42873.1|42878.4|42873.6|42879.9|42875.1|42877.9|42873.1|18
1728880500000|2024-10-14 04:35:00|42877.9|42873.1|42872.4|42867.6|42877.9|42873.1|42872.4|42867.6|42
1728880800000|2024-10-14 04:40:00|42872.9|42868.1|42871.4|42866.6|42875.4|42870.6|42871.4|42866.6|30
1728881100000|2024-10-14 04:45:00|42870.9|42866.1|42872.4|42867.6|42873.4|42868.6|42870.9|42866.1|16
1728881400000|2024-10-14 04:50:00|42872.9|42868.1|42872.4|42867.6|42872.9|42868.1|42870.4|42865.6|21
1728881700000|2024-10-14 04:55:00|42871.9|42867.1|42868.4|42863.6|42871.9|42867.1|42865.4|42860.6|117
1728882000000|2024-10-14 05:00:00|42868.9|42864.1|42873.4|42868.6|42876.9|42872.1|42868.4|42863.6|61
1728882300000|2024-10-14 05:05:00|42873.9|42869.1|42872.4|42867.6|42875.4|42870.6|42867.9|42863.1|84
1728882600000|2024-10-14 05:10:00|42871.9|42867.1|42868.4|42863.6|42873.4|42868.6|42867.9|42863.1|43
1728882900000|2024-10-14 05:15:00|42869.4|42864.6|42872.9|42868.1|42874.4|42869.6|42867.9|42863.1|65
1728883200000|2024-10-14 05:20:00|42872.4|42867.6|42869.4|42864.6|42873.4|42868.6|42869.4|42864.6|39
1728883500000|2024-10-14 05:25:00|42868.9|42864.1|42866.9|42862.1|42870.4|42865.6|42865.9|42861.1|47
1728883800000|2024-10-14 05:30:00|42866.4|42861.6|42862.4|42857.6|42868.4|42863.6|42861.4|42856.6|47
1728884100000|2024-10-14 05:35:00|42862.9|42858.1|42862.4|42857.6|42864.4|42859.6|42860.9|42856.1|40
1728884400000|2024-10-14 05:40:00|42861.9|42857.1|42858.4|42853.6|42861.9|42857.1|42855.4|42850.6|51
1728884700000|2024-10-14 05:45:00|42858.9|42854.1|42854.9|42850.1|42859.4|42854.6|42853.9|42849.1|32
1728885000000|2024-10-14 05:50:00|42854.4|42849.6|42860.4|42855.6|42862.4|42857.6|42854.4|42849.6|78
1728885300000|2024-10-14 05:55:00|42859.9|42855.1|42859.9|42855.1|42861.4|42856.6|42856.9|42852.1|31
1728885600000|2024-10-14 06:00:00|42859.3|42855.7|42857.8|42854.2|42866.8|42863.2|42857.8|42854.2|147
1728885900000|2024-10-14 06:05:00|42855.8|42852.2|42857.8|42854.2|42860.3|42856.7|42854.8|42851.2|85
1728886200000|2024-10-14 06:10:00|42856.8|42853.2|42854.8|42851.2|42856.8|42853.2|42850.8|42847.2|60
1728886500000|2024-10-14 06:15:00|42855.3|42851.7|42854.8|42851.2|42858.8|42855.2|42853.3|42849.7|32
1728886800000|2024-10-14 06:20:00|42855.8|42852.2|42860.8|42857.2|42860.8|42857.2|42855.8|42852.2|45
1728887100000|2024-10-14 06:25:00|42860.3|42856.7|42858.8|42855.2|42861.3|42857.7|42857.8|42854.2|21
1728887400000|2024-10-14 06:30:00|42859.3|42855.7|42851.8|42848.2|42859.3|42855.7|42850.8|42847.2|66
1728887700000|2024-10-14 06:35:00|42852.3|42848.7|42862.8|42859.2|42863.3|42859.7|42851.3|42847.7|47
1728888000000|2024-10-14 06:40:00|42863.3|42859.7|42873.8|42870.2|42875.3|42871.7|42863.3|42859.7|101
1728888300000|2024-10-14 06:45:00|42873.3|42869.7|42872.8|42869.2|42874.3|42870.7|42866.8|42863.2|68
1728888600000|2024-10-14 06:50:00|42872.3|42868.7|42873.8|42870.2|42873.8|42870.2|42868.8|42865.2|42
1728888900000|2024-10-14 06:55:00|42873.3|42869.7|42871.8|42868.2|42873.8|42870.2|42862.3|42858.7|127
1728889200000|2024-10-14 07:00:00|42870.3|42866.7|42871.3|42867.7|42872.8|42869.2|42862.8|42859.2|128
1728889500000|2024-10-14 07:05:00|42871.8|42868.2|42860.8|42857.2|42874.8|42871.2|42853.8|42850.2|83
1728889800000|2024-10-14 07:10:00|42860.3|42856.7|42860.3|42856.7|42860.8|42857.2|42851.3|42847.7|59
1728890100000|2024-10-14 07:15:00|42859.8|42856.2|42861.8|42858.2|42868.8|42865.2|42857.8|42854.2|78
1728890400000|2024-10-14 07:20:00|42862.3|42858.7|42876.8|42873.2|42877.8|42874.2|42861.3|42857.7|57
1728890700000|2024-10-14 07:25:00|42876.3|42872.7|42865.8|42862.2|42876.8|42873.2|42862.8|42859.2|97
1728891000000|2024-10-14 07:30:00|42866.8|42863.2|42874.8|42871.2|42875.8|42872.2|42862.8|42859.2|65
1728891300000|2024-10-14 07:35:00|42875.3|42871.7|42874.8|42871.2|42877.3|42873.7|42870.3|42866.7|60
1728891600000|2024-10-14 07:40:00|42875.3|42871.7|42880.8|42877.2|42884.8|42881.2|42875.3|42871.7|153
1728891900000|2024-10-14 07:45:00|42880.3|42876.7|42891.8|42888.2|42891.8|42888.2|42876.3|42872.7|63
1728892200000|2024-10-14 07:50:00|42891.3|42887.7|42890.8|42887.2|42897.8|42894.2|42885.3|42881.7|85
1728892500000|2024-10-14 07:55:00|42890.3|42886.7|42903.8|42900.2|42904.8|42901.2|42888.8|42885.2|92
1728892800000|2024-10-14 08:00:00|42895.8|42892.2|42879.8|42876.2|42898.8|42895.2|42877.8|42874.2|280
1728893100000|2024-10-14 08:05:00|42879.3|42875.7|42871.8|42868.2|42879.8|42876.2|42867.8|42864.2|284
1728893400000|2024-10-14 08:10:00|42871.3|42867.7|42850.8|42847.2|42872.8|42869.2|42847.8|42844.2|288
1728893700000|2024-10-14 08:15:00|42850.3|42846.7|42849.8|42846.2|42851.3|42847.7|42841.3|42837.7|344
1728894000000|2024-10-14 08:20:00|42850.8|42847.2|42845.3|42841.7|42852.3|42848.7|42843.8|42840.2|154
1728894300000|2024-10-14 08:25:00|42844.8|42841.2|42833.8|42830.2|42845.8|42842.2|42833.8|42830.2|157
1728894600000|2024-10-14 08:30:00|42833.3|42829.7|42834.3|42830.7|42841.3|42837.7|42832.3|42828.7|121
1728894900000|2024-10-14 08:35:00|42834.8|42831.2|42841.8|42838.2|42848.8|42845.2|42834.8|42831.2|146
1728895200000|2024-10-14 08:40:00|42842.3|42838.7|42848.3|42844.7|42850.8|42847.2|42841.8|42838.2|86
1728895500000|2024-10-14 08:45:00|42847.8|42844.2|42848.8|42845.2|42854.8|42851.2|42844.8|42841.2|65
1728895800000|2024-10-14 08:50:00|42848.3|42844.7|42841.8|42838.2|42848.8|42845.2|42841.3|42837.7|76
1728896100000|2024-10-14 08:55:00|42841.3|42837.7|42838.8|42835.2|42841.8|42838.2|42830.3|42826.7|86
1728896400000|2024-10-14 09:00:00|42841.3|42837.7|42848.8|42845.2|42854.8|42851.2|42837.3|42833.7|96
1728896700000|2024-10-14 09:05:00|42849.3|42845.7|42853.8|42850.2|42857.3|42853.7|42847.8|42844.2|61
1728897000000|2024-10-14 09:10:00|42854.3|42850.7|42849.8|42846.2|42855.3|42851.7|42846.8|42843.2|29
1728897300000|2024-10-14 09:15:00|42849.3|42845.7|42848.8|42845.2|42852.8|42849.2|42847.3|42843.7|56
1728897600000|2024-10-14 09:20:00|42848.3|42844.7|42843.8|42840.2|42850.8|42847.2|42842.3|42838.7|61
1728897900000|2024-10-14 09:25:00|42844.8|42841.2|42846.8|42843.2|42851.3|42847.7|42843.8|42840.2|39
1728898200000|2024-10-14 09:30:00|42846.3|42842.7|42857.8|42854.2|42858.3|42854.7|42842.8|42839.2|54
1728898500000|2024-10-14 09:35:00|42857.3|42853.7|42846.3|42842.7|42857.8|42854.2|42843.8|42840.2|81
1728898800000|2024-10-14 09:40:00|42846.8|42843.2|42846.8|42843.2|42849.8|42846.2|42841.3|42837.7|92
1728899100000|2024-10-14 09:45:00|42846.3|42842.7|42850.8|42847.2|42854.8|42851.2|42846.3|42842.7|72
1728899400000|2024-10-14 09:50:00|42850.3|42846.7|42847.3|42843.7|42852.3|42848.7|42845.8|42842.2|67
1728899700000|2024-10-14 09:55:00|42845.8|42842.2|42844.8|42841.2|42846.3|42842.7|42841.8|42838.2|82
1728900000000|2024-10-14 10:00:00|42844.3|42840.7|42839.8|42836.2|42849.3|42845.7|42836.8|42833.2|155
1728900300000|2024-10-14 10:05:00|42839.3|42835.7|42837.3|42833.7|42840.8|42837.2|42832.3|42828.7|92
1728900600000|2024-10-14 10:10:00|42836.8|42833.2|42837.8|42834.2|42837.8|42834.2|42829.3|42825.7|121
1728900900000|2024-10-14 10:15:00|42838.3|42834.7|42851.8|42848.2|42865.3|42861.7|42834.3|42830.7|271
1728901200000|2024-10-14 10:20:00|42852.3|42848.7|42848.8|42845.2|42853.8|42850.2|42846.8|42843.2|57
1728901500000|2024-10-14 10:25:00|42848.3|42844.7|42828.3|42824.7|42848.3|42844.7|42827.8|42824.2|88
1728901800000|2024-10-14 10:30:00|42827.3|42823.7|42825.8|42822.2|42841.8|42838.2|42823.8|42820.2|217
1728902100000|2024-10-14 10:35:00|42825.3|42821.7|42822.3|42818.7|42825.3|42821.7|42819.3|42815.7|123
1728902400000|2024-10-14 10:40:00|42821.8|42818.2|42822.8|42819.2|42827.3|42823.7|42818.3|42814.7|164
1728902700000|2024-10-14 10:45:00|42822.3|42818.7|42809.8|42806.2|42822.3|42818.7|42809.8|42806.2|318
1728903000000|2024-10-14 10:50:00|42809.3|42805.7|42813.8|42810.2|42820.8|42817.2|42807.3|42803.7|165
1728903300000|2024-10-14 10:55:00|42814.3|42810.7|42811.8|42808.2|42815.3|42811.7|42807.8|42804.2|177
1728903600000|2024-10-14 11:00:00|42812.3|42808.7|42803.8|42800.2|42820.8|42817.2|42799.8|42796.2|222
1728903900000|2024-10-14 11:05:00|42803.3|42799.7|42804.8|42801.2|42810.3|42806.7|42803.3|42799.7|102
1728904200000|2024-10-14 11:10:00|42805.3|42801.7|42807.3|42803.7|42808.3|42804.7|42800.8|42797.2|96
1728904500000|2024-10-14 11:15:00|42807.8|42804.2|42799.3|42795.7|42811.3|42807.7|42799.3|42795.7|94
1728904800000|2024-10-14 11:20:00|42799.8|42796.2|42802.3|42798.7|42802.3|42798.7|42796.8|42793.2|113
1728905100000|2024-10-14 11:25:00|42801.3|42797.7|42795.3|42791.7|42802.8|42799.2|42794.8|42791.2|86
1728905400000|2024-10-14 11:30:00|42796.8|42793.2|42808.8|42805.2|42810.3|42806.7|42796.8|42793.2|203
1728905700000|2024-10-14 11:35:00|42808.3|42804.7|42811.8|42808.2|42812.8|42809.2|42802.8|42799.2|150
1728906000000|2024-10-14 11:40:00|42811.3|42807.7|42813.3|42809.7|42820.3|42816.7|42805.3|42801.7|213
1728906300000|2024-10-14 11:45:00|42812.8|42809.2|42801.8|42798.2|42813.3|42809.7|42800.8|42797.2|110
1728906600000|2024-10-14 11:50:00|42800.8|42797.2|42795.8|42792.2|42801.3|42797.7|42791.3|42787.7|95
1728906900000|2024-10-14 11:55:00|42795.3|42791.7|42797.3|42793.7|42800.3|42796.7|42792.3|42788.7|107
1728907200000|2024-10-14 12:00:00|42797.8|42794.2|42804.8|42801.2|42804.8|42801.2|42794.8|42791.2|156
1728907500000|2024-10-14 12:05:00|42804.3|42800.7|42799.8|42796.2|42810.3|42806.7|42793.8|42790.2|180
1728907800000|2024-10-14 12:10:00|42799.3|42795.7|42809.8|42806.2|42811.3|42807.7|42798.3|42794.7|120
1728908100000|2024-10-14 12:15:00|42810.3|42806.7|42804.8|42801.2|42812.8|42809.2|42801.3|42797.7|114
1728908400000|2024-10-14 12:20:00|42804.3|42800.7|42800.8|42797.2|42805.8|42802.2|42797.8|42794.2|125
1728908700000|2024-10-14 12:25:00|42800.3|42796.7|42799.8|42796.2|42804.8|42801.2|42796.3|42792.7|127
1728909000000|2024-10-14 12:30:00|42799.3|42795.7|42798.8|42795.2|42802.8|42799.2|42795.3|42791.7|162
1728909300000|2024-10-14 12:35:00|42799.3|42795.7|42796.8|42793.2|42800.8|42797.2|42794.8|42791.2|115
1728909600000|2024-10-14 12:40:00|42796.3|42792.7|42806.3|42802.7|42810.3|42806.7|42796.3|42792.7|172
1728909900000|2024-10-14 12:45:00|42806.8|42803.2|42805.8|42802.2|42809.8|42806.2|42800.8|42797.2|163
1728910200000|2024-10-14 12:50:00|42805.3|42801.7|42813.3|42809.7|42816.3|42812.7|42804.8|42801.2|114
1728910500000|2024-10-14 12:55:00|42812.8|42809.2|42809.8|42806.2|42820.3|42816.7|42809.8|42806.2|157
1728910800000|2024-10-14 13:00:00|42809.3|42805.7|42825.8|42822.2|42830.8|42827.2|42809.3|42805.7|369
1728911100000|2024-10-14 13:05:00|42826.3|42822.7|42837.8|42834.2|42839.8|42836.2|42826.3|42822.7|278
1728911400000|2024-10-14 13:10:00|42838.3|42834.7|42837.8|42834.2|42839.3|42835.7|42830.8|42827.2|168
1728911700000|2024-10-14 13:15:00|42838.8|42835.2|42831.8|42828.2|42839.8|42836.2|42831.8|42828.2|201
1728912000000|2024-10-14 13:20:00|42832.8|42829.2|42834.8|42831.2|42837.8|42834.2|42828.3|42824.7|245
1728912300000|2024-10-14 13:25:00|42835.8|42832.2|42830.8|42827.2|42851.3|42847.7|42823.8|42820.2|775
1728912600000|2024-10-14 13:30:00|42830.2|42827.8|42788.7|42786.3|42843.2|42840.8|42720.2|42717.8|6190
1728912900000|2024-10-14 13:35:00|42788.2|42785.8|42769.7|42767.3|42797.2|42794.8|42736.2|42733.8|3908
1728913200000|2024-10-14 13:40:00|42769.2|42766.8|42793.7|42791.3|42803.7|42801.3|42743.2|42740.8|1948
1728913500000|2024-10-14 13:45:00|42793.2|42790.8|42850.2|42847.8|42855.2|42852.8|42779.2|42776.8|2479
1728913800000|2024-10-14 13:50:00|42852.2|42849.8|42800.2|42797.8|42865.2|42862.8|42782.7|42780.3|1994
1728914100000|2024-10-14 13:55:00|42800.7|42798.3|42818.7|42816.3|42830.2|42827.8|42789.2|42786.8|1317
1728914400000|2024-10-14 14:00:00|42820.2|42817.8|42818.2|42815.8|42864.2|42861.8|42811.7|42809.3|1865
1728914700000|2024-10-14 14:05:00|42818.7|42816.3|42836.2|42833.8|42841.2|42838.8|42796.2|42793.8|1053
1728915000000|2024-10-14 14:10:00|42836.7|42834.3|42858.2|42855.8|42863.2|42860.8|42830.2|42827.8|888
1728915300000|2024-10-14 14:15:00|42857.7|42855.3|42857.7|42855.3|42869.7|42867.3|42843.2|42840.8|892
1728915600000|2024-10-14 14:20:00|42858.2|42855.8|42885.2|42882.8|42902.7|42900.3|42853.2|42850.8|1544
1728915900000|2024-10-14 14:25:00|42885.7|42883.3|42883.2|42880.8|42912.2|42909.8|42867.7|42865.3|1160
1728916200000|2024-10-14 14:30:00|42884.7|42882.3|42905.7|42903.3|42928.7|42926.3|42883.7|42881.3|1410
1728916500000|2024-10-14 14:35:00|42906.2|42903.8|42906.7|42904.3|42916.2|42913.8|42887.2|42884.8|809
1728916800000|2024-10-14 14:40:00|42908.7|42906.3|42922.2|42919.8|42929.7|42927.3|42903.7|42901.3|660
1728917100000|2024-10-14 14:45:00|42921.7|42919.3|42895.2|42892.8|42933.2|42930.8|42889.2|42886.8|990
1728917400000|2024-10-14 14:50:00|42895.7|42893.3|42928.7|42926.3|42929.7|42927.3|42885.7|42883.3|882
1728917700000|2024-10-14 14:55:00|42929.2|42926.8|42925.7|42923.3|42938.2|42935.8|42914.7|42912.3|668
1728918000000|2024-10-14 15:00:00|42925.2|42922.8|42919.2|42916.8|42938.2|42935.8|42895.7|42893.3|1259
1728918300000|2024-10-14 15:05:00|42918.7|42916.3|42949.7|42947.3|42953.2|42950.8|42906.7|42904.3|962
1728918600000|2024-10-14 15:10:00|42949.2|42946.8|42978.2|42975.8|42982.2|42979.8|42949.2|42946.8|1063
1728918900000|2024-10-14 15:15:00|42978.7|42976.3|42993.7|42991.3|42995.2|42992.8|42977.2|42974.8|678
1728919200000|2024-10-14 15:20:00|42994.2|42991.8|42958.7|42956.3|42997.7|42995.3|42945.7|42943.3|736
1728919500000|2024-10-14 15:25:00|42959.2|42956.8|42979.2|42976.8|42991.2|42988.8|42950.7|42948.3|805
1728919800000|2024-10-14 15:30:00|42979.7|42977.3|42975.7|42973.3|42989.7|42987.3|42970.7|42968.3|540
1728920100000|2024-10-14 15:35:00|42976.2|42973.8|43003.2|43000.8|43006.2|43003.8|42973.2|42970.8|738
1728920400000|2024-10-14 15:40:00|43003.7|43001.3|43020.7|43018.3|43020.7|43018.3|42997.2|42994.8|563
1728920700000|2024-10-14 15:45:00|43020.2|43017.8|43008.2|43005.8|43033.7|43031.3|43001.2|42998.8|774
1728921000000|2024-10-14 15:50:00|43007.7|43005.3|43023.7|43021.3|43025.2|43022.8|43002.7|43000.3|277
1728921300000|2024-10-14 15:55:00|43023.2|43020.8|43044.2|43041.8|43047.2|43044.8|43022.7|43020.3|512
1728921600000|2024-10-14 16:00:00|43043.7|43041.3|43051.7|43049.3|43072.7|43070.3|43041.7|43039.3|1019
1728921900000|2024-10-14 16:05:00|43052.7|43050.3|43050.7|43048.3|43058.2|43055.8|43044.7|43042.3|330
1728922200000|2024-10-14 16:10:00|43049.7|43047.3|43048.7|43046.3|43059.2|43056.8|43044.2|43041.8|330
1728922500000|2024-10-14 16:15:00|43049.2|43046.8|43032.7|43030.3|43059.7|43057.3|43031.2|43028.8|611
1728922800000|2024-10-14 16:20:00|43033.7|43031.3|43061.2|43058.8|43073.2|43070.8|43033.2|43030.8|522
1728923100000|2024-10-14 16:25:00|43060.7|43058.3|43053.2|43050.8|43066.2|43063.8|43042.7|43040.3|476
1728923400000|2024-10-14 16:30:00|43053.7|43051.3|43063.7|43061.3|43075.2|43072.8|43050.2|43047.8|580
1728923700000|2024-10-14 16:35:00|43064.2|43061.8|43070.2|43067.8|43082.7|43080.3|43064.2|43061.8|418
1728924000000|2024-10-14 16:40:00|43069.7|43067.3|43060.2|43057.8|43073.2|43070.8|43049.2|43046.8|340
1728924300000|2024-10-14 16:45:00|43060.7|43058.3|43049.7|43047.3|43060.7|43058.3|43045.2|43042.8|195
1728924600000|2024-10-14 16:50:00|43050.2|43047.8|43069.7|43067.3|43069.7|43067.3|43046.2|43043.8|347
1728924900000|2024-10-14 16:55:00|43069.2|43066.8|43068.7|43066.3|43076.2|43073.8|43065.2|43062.8|280
1728925200000|2024-10-14 17:00:00|43068.2|43065.8|43076.7|43074.3|43081.2|43078.8|43059.7|43057.3|338
1728925500000|2024-10-14 17:05:00|43076.2|43073.8|43054.2|43051.8|43077.7|43075.3|43050.2|43047.8|353
1728925800000|2024-10-14 17:10:00|43053.2|43050.8|43060.7|43058.3|43069.7|43067.3|43052.7|43050.3|360
1728926100000|2024-10-14 17:15:00|43061.2|43058.8|43060.7|43058.3|43068.7|43066.3|43050.2|43047.8|292
1728926400000|2024-10-14 17:20:00|43061.7|43059.3|43043.7|43041.3|43064.7|43062.3|43040.7|43038.3|294
1728926700000|2024-10-14 17:25:00|43043.2|43040.8|43044.7|43042.3|43049.7|43047.3|43034.7|43032.3|295
1728927000000|2024-10-14 17:30:00|43045.2|43042.8|43023.7|43021.3|43046.2|43043.8|43017.7|43015.3|546
1728927300000|2024-10-14 17:35:00|43024.7|43022.3|43031.7|43029.3|43033.2|43030.8|43012.2|43009.8|425
1728927600000|2024-10-14 17:40:00|43032.2|43029.8|43027.7|43025.3|43037.2|43034.8|43025.2|43022.8|305
1728927900000|2024-10-14 17:45:00|43028.2|43025.8|43024.7|43022.3|43034.2|43031.8|43016.7|43014.3|276
1728928200000|2024-10-14 17:50:00|43025.2|43022.8|43020.7|43018.3|43031.7|43029.3|43018.2|43015.8|218
1728928500000|2024-10-14 17:55:00|43021.2|43018.8|43022.7|43020.3|43032.7|43030.3|43020.7|43018.3|228
1728928800000|2024-10-14 18:00:00|43022.2|43019.8|43026.7|43024.3|43026.7|43024.3|42999.7|42997.3|690
1728929100000|2024-10-14 18:05:00|43027.2|43024.8|43049.7|43047.3|43061.7|43059.3|43027.2|43024.8|762
1728929400000|2024-10-14 18:10:00|43050.2|43047.8|43054.7|43052.3|43055.7|43053.3|43039.7|43037.3|338
1728929700000|2024-10-14 18:15:00|43054.2|43051.8|43063.7|43061.3|43064.2|43061.8|43051.2|43048.8|360
1728930000000|2024-10-14 18:20:00|43063.2|43060.8|43085.7|43083.3|43087.7|43085.3|43062.7|43060.3|571
1728930300000|2024-10-14 18:25:00|43084.7|43082.3|43072.7|43070.3|43087.7|43085.3|43070.2|43067.8|338
1728930600000|2024-10-14 18:30:00|43072.2|43069.8|43096.7|43094.3|43099.2|43096.8|43070.7|43068.3|497
1728930900000|2024-10-14 18:35:00|43096.2|43093.8|43103.2|43100.8|43112.7|43110.3|43094.2|43091.8|556
1728931200000|2024-10-14 18:40:00|43102.2|43099.8|43108.7|43106.3|43119.7|43117.3|43096.7|43094.3|670
1728931500000|2024-10-14 18:45:00|43107.7|43105.3|43089.2|43086.8|43120.7|43118.3|43086.2|43083.8|613
1728931800000|2024-10-14 18:50:00|43088.2|43085.8|43088.7|43086.3|43095.7|43093.3|43083.7|43081.3|299
1728932100000|2024-10-14 18:55:00|43088.2|43085.8|43090.2|43087.8|43096.2|43093.8|43081.7|43079.3|425
1728932400000|2024-10-14 19:00:00|43090.7|43088.3|43103.7|43101.3|43107.2|43104.8|43064.2|43061.8|713
1728932700000|2024-10-14 19:05:00|43104.2|43101.8|43091.7|43089.3|43106.7|43104.3|43088.7|43086.3|242
1728933000000|2024-10-14 19:10:00|43092.2|43089.8|43092.7|43090.3|43104.2|43101.8|43088.2|43085.8|238
1728933300000|2024-10-14 19:15:00|43092.2|43089.8|43080.7|43078.3|43100.2|43097.8|43080.2|43077.8|416
1728933600000|2024-10-14 19:20:00|43081.2|43078.8|43091.2|43088.8|43094.7|43092.3|43074.7|43072.3|338
1728933900000|2024-10-14 19:25:00|43091.7|43089.3|43089.7|43087.3|43093.7|43091.3|43083.2|43080.8|240
1728934200000|2024-10-14 19:30:00|43087.7|43085.3|43081.2|43078.8|43093.7|43091.3|43075.2|43072.8|386
1728934500000|2024-10-14 19:35:00|43080.7|43078.3|43092.7|43090.3|43105.2|43102.8|43079.2|43076.8|964
1728934800000|2024-10-14 19:40:00|43093.2|43090.8|43108.2|43105.8|43116.7|43114.3|43091.7|43089.3|577
1728935100000|2024-10-14 19:45:00|43108.7|43106.3|43139.7|43137.3|43146.7|43144.3|43095.2|43092.8|814
1728935400000|2024-10-14 19:50:00|43139.2|43136.8|43098.7|43096.3|43139.7|43137.3|43094.7|43092.3|1184
1728935700000|2024-10-14 19:55:00|43097.7|43095.3|43096.2|43093.8|43113.7|43111.3|43086.2|43083.8|2740
1728936000000|2024-10-14 20:00:00|43097.9|43093.1|43096.9|43092.1|43104.4|43099.6|43082.9|43078.1|1154
1728936300000|2024-10-14 20:05:00|43096.4|43091.6|43105.9|43101.1|43105.9|43101.1|43091.4|43086.6|349
1728936600000|2024-10-14 20:10:00|43105.4|43100.6|43106.4|43101.6|43113.4|43108.6|43098.4|43093.6|235
1728936900000|2024-10-14 20:15:00|43106.9|43102.1|43103.9|43099.1|43112.4|43107.6|43103.9|43099.1|85
1728937200000|2024-10-14 20:20:00|43103.4|43098.6|43096.9|43092.1|43103.4|43098.6|43095.4|43090.6|157
1728937500000|2024-10-14 20:25:00|43096.4|43091.6|43100.9|43096.1|43101.4|43096.6|43094.4|43089.6|55
1728937800000|2024-10-14 20:30:00|43099.9|43095.1|43101.9|43097.1|43105.4|43100.6|43097.9|43093.1|109
1728938100000|2024-10-14 20:35:00|43101.4|43096.6|43108.9|43104.1|43108.9|43104.1|43097.9|43093.1|342
1728938400000|2024-10-14 20:40:00|43108.4|43103.6|43118.4|43113.6|43134.4|43129.6|43089.4|43084.6|495
1728938700000|2024-10-14 20:45:00|43117.9|43113.1|43139.9|43135.1|43141.9|43137.1|43114.4|43109.6|203
1728939000000|2024-10-14 20:50:00|43141.4|43136.6|43146.4|43141.6|43146.9|43142.1|43138.4|43133.6|150
1728939300000|2024-10-14 20:55:00|43145.9|43141.1|43151.7|43141.9|43152.9|43148.1|43144.4|43139.6|235
1728939600000|2024-10-14 21:00:00|43151.5|43141.7|43151.1|43141.3|43155|43145.2|43149.3|43139.5|0
1728939900000|2024-10-14 21:05:00|43151.4|43141.6|43149.5|43139.7|43151.9|43142.1|43149.5|43139.7|0
1728940200000|2024-10-14 21:10:00|43149.4|43139.6|43135.5|43125.7|43149.4|43139.6|43128.8|43119|0
1728940500000|2024-10-14 21:15:00|43140.1|43130.3|43141.3|43131.5|43141.3|43131.5|43131.5|43121.7|0
1728940800000|2024-10-14 21:20:00|43141.4|43131.6|43145.5|43135.7|43146.8|43137|43139.7|43129.9|0
1728941100000|2024-10-14 21:25:00|43146.3|43136.5|43147.1|43137.3|43147.1|43137.3|43145.5|43135.7|0
1728941400000|2024-10-14 21:30:00|43147.4|43137.6|43146.4|43136.6|43147.6|43137.8|43146.4|43136.6|0
1728941700000|2024-10-14 21:35:00|43146.3|43136.5|43144.3|43134.5|43147.1|43137.3|43144.3|43134.5|0
1728942000000|2024-10-14 21:40:00|43145.1|43135.3|43147.3|43137.5|43148.4|43138.6|43144.9|43135.1|0
1728942300000|2024-10-14 21:45:00|43147.2|43137.4|43140.6|43130.8|43147.2|43137.4|43140.6|43130.8|0
1728942600000|2024-10-14 21:50:00|43139.2|43129.4|43138.8|43129|43141.5|43131.7|43138.8|43129|0
1728942900000|2024-10-14 21:55:00|43138.7|43128.9|43139.3|43129.5|43143.6|43133.8|43138.5|43128.7|0
1728943200000|2024-10-14 22:00:00|43132.9|43128.1|43151.9|43147.1|43152.4|43147.6|43131.9|43127.1|488
1728943500000|2024-10-14 22:05:00|43151.4|43146.6|43131.9|43127.1|43151.4|43146.6|43128.9|43124.1|155
1728943800000|2024-10-14 22:10:00|43131.4|43126.6|43133.9|43129.1|43135.9|43131.1|43126.9|43122.1|59
1728944100000|2024-10-14 22:15:00|43133.4|43128.6|43134.4|43129.6|43138.4|43133.6|43131.4|43126.6|39
1728944400000|2024-10-14 22:20:00|43134.9|43130.1|43133.9|43129.1|43137.9|43133.1|43131.4|43126.6|84
1728944700000|2024-10-14 22:25:00|43133.4|43128.6|43136.9|43132.1|43138.4|43133.6|43133.4|43128.6|40
1728945000000|2024-10-14 22:30:00|43137.4|43132.6|43140.9|43136.1|43140.9|43136.1|43135.9|43131.1|44
1728945300000|2024-10-14 22:35:00|43141.4|43136.6|43132.9|43128.1|43141.4|43136.6|43127.4|43122.6|146
1728945600000|2024-10-14 22:40:00|43132.4|43127.6|43132.9|43128.1|43134.4|43129.6|43130.4|43125.6|35
1728945900000|2024-10-14 22:45:00|43132.4|43127.6|43136.9|43132.1|43136.9|43132.1|43131.9|43127.1|17
1728946200000|2024-10-14 22:50:00|43136.4|43131.6|43131.9|43127.1|43136.9|43132.1|43130.9|43126.1|49
1728946500000|2024-10-14 22:55:00|43132.9|43128.1|43138.4|43133.6|43138.9|43134.1|43131.9|43127.1|37
1728946800000|2024-10-14 23:00:00|43137.9|43133.1|43134.4|43129.6|43138.9|43134.1|43133.4|43128.6|61
1728947100000|2024-10-14 23:05:00|43133.9|43129.1|43135.4|43130.6|43136.4|43131.6|43133.4|43128.6|23
1728947400000|2024-10-14 23:10:00|43135.9|43131.1|43139.9|43135.1|43139.9|43135.1|43134.4|43129.6|37
1728947700000|2024-10-14 23:15:00|43140.4|43135.6|43143.4|43138.6|43143.9|43139.1|43140.4|43135.6|37
1728948000000|2024-10-14 23:20:00|43142.9|43138.1|43152.9|43148.1|43153.4|43148.6|43142.4|43137.6|37
1728948300000|2024-10-14 23:25:00|43153.4|43148.6|43156.4|43151.6|43157.4|43152.6|43151.4|43146.6|41
1728948600000|2024-10-14 23:30:00|43156.9|43152.1|43153.4|43148.6|43161.4|43156.6|43153.4|43148.6|46
1728948900000|2024-10-14 23:35:00|43153.9|43149.1|43152.4|43147.6|43155.4|43150.6|43151.9|43147.1|19
1728949200000|2024-10-14 23:40:00|43151.9|43147.1|43155.9|43151.1|43159.9|43155.1|43151.9|43147.1|40
1728949500000|2024-10-14 23:45:00|43156.4|43151.6|43157.9|43153.1|43158.9|43154.1|43155.4|43150.6|14
1728949800000|2024-10-14 23:50:00|43158.9|43154.1|43157.9|43153.1|43160.9|43156.1|43157.9|43153.1|37
1728950100000|2024-10-14 23:55:00|43158.9|43154.1|43154.9|43150.1|43159.9|43155.1|43152.9|43148.1|28
1728950400000|2024-10-15 00:00:00|43155.4|43150.6|43151.9|43147.1|43160.4|43155.6|43147.9|43143.1|62
1728950700000|2024-10-15 00:05:00|43152.4|43147.6|43142.4|43137.6|43152.4|43147.6|43142.4|43137.6|58
1728951000000|2024-10-15 00:10:00|43141.9|43137.1|43145.9|43141.1|43149.4|43144.6|43141.9|43137.1|38
1728951300000|2024-10-15 00:15:00|43146.4|43141.6|43151.9|43147.1|43154.9|43150.1|43144.9|43140.1|57
1728951600000|2024-10-15 00:20:00|43152.4|43147.6|43154.9|43150.1|43156.9|43152.1|43151.4|43146.6|32
1728951900000|2024-10-15 00:25:00|43154.4|43149.6|43156.9|43152.1|43157.4|43152.6|43151.4|43146.6|29
1728952200000|2024-10-15 00:30:00|43156.4|43151.6|43150.9|43146.1|43157.9|43153.1|43149.4|43144.6|49
1728952500000|2024-10-15 00:35:00|43151.4|43146.6|43151.9|43147.1|43154.9|43150.1|43148.9|43144.1|27
1728952800000|2024-10-15 00:40:00|43152.4|43147.6|43150.4|43145.6|43154.4|43149.6|43145.9|43141.1|44
1728953100000|2024-10-15 00:45:00|43149.9|43145.1|43149.4|43144.6|43156.4|43151.6|43128.9|43124.1|429
1728953400000|2024-10-15 00:50:00|43148.9|43144.1|43153.9|43149.1|43155.9|43151.1|43141.9|43137.1|54
1728953700000|2024-10-15 00:55:00|43154.4|43149.6|43152.4|43147.6|43155.9|43151.1|43150.9|43146.1|44
1728954000000|2024-10-15 01:00:00|43151.4|43146.6|43151.4|43146.6|43153.9|43149.1|43148.4|43143.6|37
1728954300000|2024-10-15 01:05:00|43150.9|43146.1|43149.4|43144.6|43151.9|43147.1|43146.4|43141.6|30
1728954600000|2024-10-15 01:10:00|43149.9|43145.1|43160.9|43156.1|43160.9|43156.1|43149.4|43144.6|77
1728954900000|2024-10-15 01:15:00|43160.4|43155.6|43159.9|43155.1|43161.9|43157.1|43157.9|43153.1|35
1728955200000|2024-10-15 01:20:00|43159.4|43154.6|43157.9|43153.1|43160.4|43155.6|43156.4|43151.6|15
1728955500000|2024-10-15 01:25:00|43157.4|43152.6|43156.9|43152.1|43158.9|43154.1|43155.9|43151.1|37
1728955800000|2024-10-15 01:30:00|43156.4|43151.6|43164.9|43160.1|43165.9|43161.1|43154.9|43150.1|45
1728956100000|2024-10-15 01:35:00|43165.4|43160.6|43168.4|43163.6|43171.9|43167.1|43160.9|43156.1|58
1728956400000|2024-10-15 01:40:00|43169.9|43165.1|43170.9|43166.1|43171.9|43167.1|43167.9|43163.1|20
1728956700000|2024-10-15 01:45:00|43170.4|43165.6|43170.4|43165.6|43172.4|43167.6|43166.4|43161.6|18
1728957000000|2024-10-15 01:50:00|43170.9|43166.1|43173.4|43168.6|43173.4|43168.6|43167.9|43163.1|25
1728957300000|2024-10-15 01:55:00|43172.9|43168.1|43169.9|43165.1|43175.4|43170.6|43167.4|43162.6|103
1728957600000|2024-10-15 02:00:00|43169.4|43164.6|43170.9|43166.1|43176.4|43171.6|43165.9|43161.1|51
1728957900000|2024-10-15 02:05:00|43170.4|43165.6|43163.9|43159.1|43171.4|43166.6|43163.9|43159.1|16
1728958200000|2024-10-15 02:10:00|43163.4|43158.6|43163.9|43159.1|43169.4|43164.6|43162.4|43157.6|26
1728958500000|2024-10-15 02:15:00|43164.4|43159.6|43165.9|43161.1|43168.9|43164.1|43164.4|43159.6|9
1728958800000|2024-10-15 02:20:00|43166.4|43161.6|43168.9|43164.1|43169.4|43164.6|43166.4|43161.6|25
1728959100000|2024-10-15 02:25:00|43167.4|43162.6|43168.4|43163.6|43168.4|43163.6|43165.9|43161.1|12
1728959400000|2024-10-15 02:30:00|43167.9|43163.1|43169.9|43165.1|43172.9|43168.1|43167.9|43163.1|21
1728959700000|2024-10-15 02:35:00|43168.9|43164.1|43168.9|43164.1|43169.9|43165.1|43167.9|43163.1|3
1728960000000|2024-10-15 02:40:00|43168.4|43163.6|43166.9|43162.1|43169.9|43165.1|43164.9|43160.1|15
1728960300000|2024-10-15 02:45:00|43167.9|43163.1|43168.4|43163.6|43168.9|43164.1|43164.4|43159.6|24
1728960600000|2024-10-15 02:50:00|43168.9|43164.1|43164.9|43160.1|43169.4|43164.6|43164.4|43159.6|21
1728960900000|2024-10-15 02:55:00|43164.4|43159.6|43162.9|43158.1|43164.9|43160.1|43162.4|43157.6|22
1728961200000|2024-10-15 03:00:00|43163.4|43158.6|43162.9|43158.1|43166.9|43162.1|43162.4|43157.6|41
1728961500000|2024-10-15 03:05:00|43163.4|43158.6|43163.9|43159.1|43163.9|43159.1|43161.9|43157.1|6
1728961800000|2024-10-15 03:10:00|43163.4|43158.6|43160.9|43156.1|43164.9|43160.1|43160.9|43156.1|29
1728962100000|2024-10-15 03:15:00|43161.4|43156.6|43158.9|43154.1|43162.4|43157.6|43157.4|43152.6|42
1728962400000|2024-10-15 03:20:00|43158.4|43153.6|43158.9|43154.1|43159.4|43154.6|43155.9|43151.1|15
1728962700000|2024-10-15 03:25:00|43159.4|43154.6|43163.9|43159.1|43167.4|43162.6|43157.9|43153.1|107
1728963000000|2024-10-15 03:30:00|43164.9|43160.1|43163.3|43158.5|43165.4|43160.6|43157.9|43153.1|116
1728963300000|2024-10-15 03:35:00|43162.3|43157.5|43158.5|43153.7|43162.3|43157.5|43155|43150.2|12
1728963600000|2024-10-15 03:40:00|43159|43154.2|43155.5|43150.7|43159|43154.2|43155|43150.2|17
1728963900000|2024-10-15 03:45:00|43155|43150.2|43152.5|43147.7|43155|43150.2|43152|43147.2|24
1728964200000|2024-10-15 03:50:00|43151.5|43146.7|43149.5|43144.7|43151.5|43146.7|43148.5|43143.7|25
1728964500000|2024-10-15 03:55:00|43150|43145.2|43154.5|43149.7|43156|43151.2|43149.5|43144.7|34
1728964800000|2024-10-15 04:00:00|43154|43149.2|43151.5|43146.7|43154|43149.2|43150.5|43145.7|11
1728965100000|2024-10-15 04:05:00|43152|43147.2|43155|43150.2|43155|43150.2|43150.5|43145.7|11
1728965400000|2024-10-15 04:10:00|43155.5|43150.7|43154.5|43149.7|43156.5|43151.7|43154.5|43149.7|7
1728965700000|2024-10-15 04:15:00|43154|43149.2|43154.5|43149.7|43155.5|43150.7|43152.5|43147.7|12
1728966000000|2024-10-15 04:20:00|43154|43149.2|43153.5|43148.7|43156|43151.2|43153.5|43148.7|5
1728966300000|2024-10-15 04:25:00|43153|43148.2|43151.5|43146.7|43153.5|43148.7|43150.5|43145.7|1
1728966600000|2024-10-15 04:30:00|43152|43147.2|43151.5|43146.7|43153|43148.2|43150|43145.2|5
1728966900000|2024-10-15 04:35:00|43152|43147.2|43152|43147.2|43156|43151.2|43151.5|43146.7|16
1728967200000|2024-10-15 04:40:00|43151.5|43146.7|43152|43147.2|43154.5|43149.7|43151|43146.2|5
1728967500000|2024-10-15 04:45:00|43151.5|43146.7|43151.5|43146.7|43153.5|43148.7|43151|43146.2|3
1728967800000|2024-10-15 04:50:00|43151|43146.2|43151.5|43146.7|43151.5|43146.7|43150|43145.2|6
1728968100000|2024-10-15 04:55:00|43152|43147.2|43151.5|43146.7|43152.5|43147.7|43149.5|43144.7|15
1728968400000|2024-10-15 05:00:00|43151|43146.2|43149.5|43144.7|43152.5|43147.7|43147.5|43142.7|19
1728968700000|2024-10-15 05:05:00|43149|43144.2|43147.5|43142.7|43149|43144.2|43146|43141.2|28
1728969000000|2024-10-15 05:10:00|43147|43142.2|43147.5|43142.7|43147.5|43142.7|43145|43140.2|26
1728969300000|2024-10-15 05:15:00|43147|43142.2|43145.5|43140.7|43147.5|43142.7|43145.5|43140.7|23
1728969600000|2024-10-15 05:20:00|43146|43141.2|43146.5|43141.7|43148.5|43143.7|43146|43141.2|17
1728969900000|2024-10-15 05:25:00|43146|43141.2|43127.5|43122.7|43146.5|43141.7|43127.5|43122.7|189
1728970200000|2024-10-15 05:30:00|43127|43122.2|43125|43120.2|43131|43126.2|43124|43119.2|94
1728970500000|2024-10-15 05:35:00|43124|43119.2|43129.5|43124.7|43133|43128.2|43124|43119.2|77
1728970800000|2024-10-15 05:40:00|43129|43124.2|43127.5|43122.7|43129.5|43124.7|43123|43118.2|79
1728971100000|2024-10-15 05:45:00|43127|43122.2|43130.5|43125.7|43130.5|43125.7|43126.5|43121.7|33
1728971400000|2024-10-15 05:50:00|43130|43125.2|43128.5|43123.7|43132.5|43127.7|43128.5|43123.7|51
1728971700000|2024-10-15 05:55:00|43128|43123.2|43127.5|43122.7|43129|43124.2|43124.5|43119.7|65
1728972000000|2024-10-15 06:00:00|43126.9|43123.3|43125.9|43122.3|43130.9|43127.3|43122.9|43119.3|147
1728972300000|2024-10-15 06:05:00|43125.4|43121.8|43129.9|43126.3|43130.9|43127.3|43124.4|43120.8|65
1728972600000|2024-10-15 06:10:00|43128.9|43125.3|43131.9|43128.3|43132.9|43129.3|43124.4|43120.8|86
1728972900000|2024-10-15 06:15:00|43132.4|43128.8|43136.9|43133.3|43137.9|43134.3|43130.9|43127.3|48
1728973200000|2024-10-15 06:20:00|43136.4|43132.8|43139.9|43136.3|43140.9|43137.3|43132.4|43128.8|49
1728973500000|2024-10-15 06:25:00|43139.4|43135.8|43143.9|43140.3|43143.9|43140.3|43137.9|43134.3|56
1728973800000|2024-10-15 06:30:00|43143.4|43139.8|43145.9|43142.3|43146.9|43143.3|43140.4|43136.8|97
1728974100000|2024-10-15 06:35:00|43146.4|43142.8|43140.4|43136.8|43146.9|43143.3|43137.9|43134.3|58
1728974400000|2024-10-15 06:40:00|43141.4|43137.8|43139.9|43136.3|43143.4|43139.8|43136.4|43132.8|44
1728974700000|2024-10-15 06:45:00|43141.4|43137.8|43140.9|43137.3|43145.4|43141.8|43139.4|43135.8|61
1728975000000|2024-10-15 06:50:00|43141.4|43137.8|43145.4|43141.8|43146.9|43143.3|43138.4|43134.8|60
1728975300000|2024-10-15 06:55:00|43144.9|43141.3|43150.9|43147.3|43151.9|43148.3|43141.9|43138.3|164
1728975600000|2024-10-15 07:00:00|43146.9|43143.3|43143.4|43139.8|43151.4|43147.8|43139.9|43136.3|165
1728975900000|2024-10-15 07:05:00|43143.9|43140.3|43141.9|43138.3|43144.4|43140.8|43129.4|43125.8|89
1728976200000|2024-10-15 07:10:00|43142.4|43138.8|43147.9|43144.3|43154.9|43151.3|43141.9|43138.3|56
1728976500000|2024-10-15 07:15:00|43149.4|43145.8|43144.9|43141.3|43150.9|43147.3|43141.9|43138.3|107
1728976800000|2024-10-15 07:20:00|43144.4|43140.8|43139.9|43136.3|43146.9|43143.3|43138.9|43135.3|64
1728977100000|2024-10-15 07:25:00|43140.4|43136.8|43147.9|43144.3|43156.4|43152.8|43140.4|43136.8|77
1728977400000|2024-10-15 07:30:00|43148.4|43144.8|43161.9|43158.3|43165.9|43162.3|43147.4|43143.8|60
1728977700000|2024-10-15 07:35:00|43162.9|43159.3|43165.9|43162.3|43167.9|43164.3|43157.9|43154.3|91
1728978000000|2024-10-15 07:40:00|43166.9|43163.3|43161.9|43158.3|43169.9|43166.3|43157.4|43153.8|100
1728978300000|2024-10-15 07:45:00|43162.4|43158.8|43176.9|43173.3|43177.9|43174.3|43161.4|43157.8|141
1728978600000|2024-10-15 07:50:00|43177.4|43173.8|43167.9|43164.3|43177.9|43174.3|43166.9|43163.3|71
1728978900000|2024-10-15 07:55:00|43167.4|43163.8|43160.9|43157.3|43171.9|43168.3|43160.4|43156.8|98
1728979200000|2024-10-15 08:00:00|43159.9|43156.3|43155.9|43152.3|43167.9|43164.3|43152.9|43149.3|247
1728979500000|2024-10-15 08:05:00|43156.4|43152.8|43172.9|43169.3|43175.9|43172.3|43152.9|43149.3|222
1728979800000|2024-10-15 08:10:00|43172.4|43168.8|43151.9|43148.3|43172.4|43168.8|43149.4|43145.8|219
1728980100000|2024-10-15 08:15:00|43151.4|43147.8|43141.9|43138.3|43159.9|43156.3|43139.9|43136.3|166
1728980400000|2024-10-15 08:20:00|43142.4|43138.8|43148.9|43145.3|43151.9|43148.3|43134.9|43131.3|215
1728980700000|2024-10-15 08:25:00|43147.9|43144.3|43162.4|43158.8|43162.9|43159.3|43145.4|43141.8|176
1728981000000|2024-10-15 08:30:00|43161.9|43158.3|43161.9|43158.3|43171.9|43168.3|43154.9|43151.3|137
1728981300000|2024-10-15 08:35:00|43161.4|43157.8|43158.9|43155.3|43165.9|43162.3|43157.9|43154.3|93
1728981600000|2024-10-15 08:40:00|43156.9|43153.3|43163.4|43159.8|43169.9|43166.3|43151.4|43147.8|113
1728981900000|2024-10-15 08:45:00|43163.9|43160.3|43152.9|43149.3|43166.9|43163.3|43149.4|43145.8|104
1728982200000|2024-10-15 08:50:00|43153.4|43149.8|43154.9|43151.3|43162.4|43158.8|43151.9|43148.3|82
1728982500000|2024-10-15 08:55:00|43155.4|43151.8|43149.9|43146.3|43155.9|43152.3|43149.4|43145.8|55
1728982800000|2024-10-15 09:00:00|43150.4|43146.8|43152.9|43149.3|43164.4|43160.8|43148.9|43145.3|107
1728983100000|2024-10-15 09:05:00|43153.4|43149.8|43141.9|43138.3|43153.9|43150.3|43136.9|43133.3|89
1728983400000|2024-10-15 09:10:00|43141.4|43137.8|43135.4|43131.8|43143.9|43140.3|43133.9|43130.3|80
1728983700000|2024-10-15 09:15:00|43135.9|43132.3|43146.9|43143.3|43150.9|43147.3|43134.4|43130.8|96
1728984000000|2024-10-15 09:20:00|43146.4|43142.8|43152.9|43149.3|43156.9|43153.3|43146.4|43142.8|94
1728984300000|2024-10-15 09:25:00|43152.4|43148.8|43153.9|43150.3|43154.9|43151.3|43148.4|43144.8|36
1728984600000|2024-10-15 09:30:00|43153.4|43149.8|43154.9|43151.3|43162.4|43158.8|43151.9|43148.3|62
1728984900000|2024-10-15 09:35:00|43155.4|43151.8|43152.9|43149.3|43156.9|43153.3|43148.9|43145.3|52
1728985200000|2024-10-15 09:40:00|43152.4|43148.8|43143.9|43140.3|43153.9|43150.3|43142.4|43138.8|82
1728985500000|2024-10-15 09:45:00|43143.4|43139.8|43152.9|43149.3|43152.9|43149.3|43142.4|43138.8|51
1728985800000|2024-10-15 09:50:00|43152.4|43148.8|43159.9|43156.3|43165.9|43162.3|43152.4|43148.8|58
1728986100000|2024-10-15 09:55:00|43133.4|43129.8|43104.4|43100.8|43165.9|43162.3|43088.4|43084.8|4396
1728986400000|2024-10-15 10:00:00|43103.9|43100.3|43078.9|43075.3|43106.9|43103.3|43061.9|43058.3|1000
1728986700000|2024-10-15 10:05:00|43078.4|43074.8|43072.9|43069.3|43078.9|43075.3|43057.4|43053.8|291
1728987000000|2024-10-15 10:10:00|43072.4|43068.8|43074.9|43071.3|43086.4|43082.8|43064.9|43061.3|417
1728987300000|2024-10-15 10:15:00|43073.4|43069.8|43070.4|43066.8|43074.9|43071.3|43061.9|43058.3|329
1728987600000|2024-10-15 10:20:00|43070.9|43067.3|43113.9|43110.3|43119.9|43116.3|43069.9|43066.3|1294
1728987900000|2024-10-15 10:25:00|43113.4|43109.8|43095.9|43092.3|43117.9|43114.3|43094.4|43090.8|427
1728988200000|2024-10-15 10:30:00|43096.4|43092.8|43114.9|43111.3|43118.4|43114.8|43094.4|43090.8|238
1728988500000|2024-10-15 10:35:00|43114.4|43110.8|43084.9|43081.3|43114.4|43110.8|43084.9|43081.3|339
1728988800000|2024-10-15 10:40:00|43085.9|43082.3|43080.9|43077.3|43091.4|43087.8|43055.9|43052.3|1258
1728989100000|2024-10-15 10:45:00|43081.4|43077.8|43078.9|43075.3|43084.9|43081.3|43067.9|43064.3|215
1728989400000|2024-10-15 10:50:00|43078.4|43074.8|43077.4|43073.8|43082.9|43079.3|43061.4|43057.8|401
1728989700000|2024-10-15 10:55:00|43077.9|43074.3|43079.9|43076.3|43088.9|43085.3|43076.9|43073.3|236
1728990000000|2024-10-15 11:00:00|43080.4|43076.8|43070.9|43067.3|43098.4|43094.8|43070.4|43066.8|333
1728990300000|2024-10-15 11:05:00|43070.4|43066.8|43082.4|43078.8|43084.9|43081.3|43066.9|43063.3|323
1728990600000|2024-10-15 11:10:00|43082.9|43079.3|43063.9|43060.3|43082.9|43079.3|43063.9|43060.3|140
1728990900000|2024-10-15 11:15:00|43065.4|43061.8|43075.4|43071.8|43076.9|43073.3|43064.9|43061.3|196
1728991200000|2024-10-15 11:20:00|43075.9|43072.3|43095.4|43091.8|43112.9|43109.3|43066.9|43063.3|798
1728991500000|2024-10-15 11:25:00|43098.9|43095.3|43110.4|43106.8|43144.4|43140.8|43098.4|43094.8|1366
1728991800000|2024-10-15 11:30:00|43109.9|43106.3|43150.4|43146.8|43152.9|43149.3|43109.9|43106.3|437
1728992100000|2024-10-15 11:35:00|43148.9|43145.3|43126.4|43122.8|43148.9|43145.3|43126.4|43122.8|201
1728992400000|2024-10-15 11:40:00|43125.9|43122.3|43118.4|43114.8|43125.9|43122.3|43109.9|43106.3|153
1728992700000|2024-10-15 11:45:00|43118.9|43115.3|43108.4|43104.8|43122.4|43118.8|43102.9|43099.3|165
1728993000000|2024-10-15 11:50:00|43108.9|43105.3|43108.4|43104.8|43111.4|43107.8|43101.9|43098.3|57
1728993300000|2024-10-15 11:55:00|43107.9|43104.3|43109.4|43105.8|43111.9|43108.3|43095.9|43092.3|181
1728993600000|2024-10-15 12:00:00|43108.9|43105.3|43114.9|43111.3|43115.4|43111.8|43100.9|43097.3|209
1728993900000|2024-10-15 12:05:00|43114.4|43110.8|43103.9|43100.3|43116.9|43113.3|43099.9|43096.3|184
1728994200000|2024-10-15 12:10:00|43103.4|43099.8|43103.4|43099.8|43105.9|43102.3|43095.9|43092.3|143
1728994500000|2024-10-15 12:15:00|43103.9|43100.3|43100.9|43097.3|43103.9|43100.3|43095.9|43092.3|113
1728994800000|2024-10-15 12:20:00|43100.4|43096.8|43088.4|43084.8|43101.4|43097.8|43078.9|43075.3|302
1728995100000|2024-10-15 12:25:00|43087.9|43084.3|43084.4|43080.8|43090.9|43087.3|43077.4|43073.8|303
1728995400000|2024-10-15 12:30:00|43086.9|43083.3|43079.9|43076.3|43086.9|43083.3|43073.9|43070.3|243
1728995700000|2024-10-15 12:35:00|43079.4|43075.8|43092.4|43088.8|43092.4|43088.8|43074.4|43070.8|139
1728996000000|2024-10-15 12:40:00|43092.9|43089.3|43082.9|43079.3|43094.9|43091.3|43082.9|43079.3|86
1728996300000|2024-10-15 12:45:00|43082.4|43078.8|43078.4|43074.8|43085.9|43082.3|43075.9|43072.3|192
1728996600000|2024-10-15 12:50:00|43076.9|43073.3|43056.9|43053.3|43076.9|43073.3|43054.4|43050.8|485
1728996900000|2024-10-15 12:55:00|43057.4|43053.8|43054.4|43050.8|43064.9|43061.3|43047.4|43043.8|385
1728997200000|2024-10-15 13:00:00|43053.9|43050.3|42978.4|42974.8|43054.9|43051.3|42972.4|42968.8|1186
1728997500000|2024-10-15 13:05:00|42977.4|42973.8|42931.9|42928.3|42987.4|42983.8|42915.4|42911.8|1783
1728997800000|2024-10-15 13:10:00|42932.4|42928.8|42935.4|42931.8|42953.9|42950.3|42890.9|42887.3|1434
1728998100000|2024-10-15 13:15:00|42934.4|42930.8|42954.9|42951.3|42964.9|42961.3|42932.4|42928.8|1028
1728998400000|2024-10-15 13:20:00|42951.9|42948.3|42950.4|42946.8|42966.4|42962.8|42937.4|42933.8|420
1728998700000|2024-10-15 13:25:00|42951.4|42947.8|42938.4|42934.8|42970.4|42966.8|42924.4|42920.8|1221
1728999000000|2024-10-15 13:30:00|42937.8|42935.4|42865.8|42863.4|43011.8|43009.4|42864.3|42861.9|7476
1728999300000|2024-10-15 13:35:00|42864.3|42861.9|42830.3|42827.9|42866.8|42864.4|42792.8|42790.4|5551
1728999600000|2024-10-15 13:40:00|42829.8|42827.4|42783.3|42780.9|42837.3|42834.9|42783.3|42780.9|2573
1728999900000|2024-10-15 13:45:00|42784.3|42781.9|42855.3|42852.9|42859.3|42856.9|42783.3|42780.9|3100
1729000200000|2024-10-15 13:50:00|42857.3|42854.9|42842.3|42839.9|42862.3|42859.9|42796.3|42793.9|2324
1729000500000|2024-10-15 13:55:00|42842.8|42840.4|42767.8|42765.4|42843.3|42840.9|42754.3|42751.9|2570
1729000800000|2024-10-15 14:00:00|42768.3|42765.9|42795.3|42792.9|42801.3|42798.9|42763.3|42760.9|2850
1729001100000|2024-10-15 14:05:00|42789.8|42787.4|42797.8|42795.4|42811.3|42808.9|42773.3|42770.9|2060
1729001400000|2024-10-15 14:10:00|42797.3|42794.9|42843.3|42840.9|42854.3|42851.9|42783.3|42780.9|1871
1729001700000|2024-10-15 14:15:00|42842.8|42840.4|42921.3|42918.9|42923.3|42920.9|42840.3|42837.9|2574
1729002000000|2024-10-15 14:20:00|42921.8|42919.4|42876.3|42873.9|42934.3|42931.9|42863.8|42861.4|2026
1729002300000|2024-10-15 14:25:00|42875.8|42873.4|42880.3|42877.9|42905.3|42902.9|42868.8|42866.4|1422
1729002600000|2024-10-15 14:30:00|42876.3|42873.9|42866.3|42863.9|42910.3|42907.9|42852.8|42850.4|2762
1729002900000|2024-10-15 14:35:00|42865.8|42863.4|42899.3|42896.9|42933.3|42930.9|42859.8|42857.4|2555
1729003200000|2024-10-15 14:40:00|42898.8|42896.4|42887.8|42885.4|42937.8|42935.4|42865.3|42862.9|2216
1729003500000|2024-10-15 14:45:00|42888.3|42885.9|42869.8|42867.4|42894.3|42891.9|42834.3|42831.9|1493
1729003800000|2024-10-15 14:50:00|42870.3|42867.9|42943.8|42941.4|42953.8|42951.4|42865.3|42862.9|1739
1729004100000|2024-10-15 14:55:00|42943.3|42940.9|42917.3|42914.9|42952.3|42949.9|42908.3|42905.9|1164
1729004400000|2024-10-15 15:00:00|42916.3|42913.9|42943.3|42940.9|42959.3|42956.9|42908.8|42906.4|1320
1729004700000|2024-10-15 15:05:00|42942.3|42939.9|42988.3|42985.9|42995.3|42992.9|42938.3|42935.9|1557
1729005000000|2024-10-15 15:10:00|42987.3|42984.9|42952.8|42950.4|42987.3|42984.9|42931.8|42929.4|1340
1729005300000|2024-10-15 15:15:00|42953.3|42950.9|42987.8|42985.4|42998.8|42996.4|42946.3|42943.9|1238
1729005600000|2024-10-15 15:20:00|42988.3|42985.9|42977.3|42974.9|43006.8|43004.4|42971.3|42968.9|908
1729005900000|2024-10-15 15:25:00|42977.8|42975.4|42986.8|42984.4|43003.8|43001.4|42970.8|42968.4|957
1729006200000|2024-10-15 15:30:00|42987.3|42984.9|42953.8|42951.4|42995.3|42992.9|42953.8|42951.4|975
1729006500000|2024-10-15 15:35:00|42955.3|42952.9|42930.3|42927.9|42963.3|42960.9|42930.3|42927.9|755
1729006800000|2024-10-15 15:40:00|42930|42927.6|42940|42937.6|42965|42962.6|42920|42917.6|899
1729007100000|2024-10-15 15:45:00|42939.5|42937.1|42916|42913.6|42939.5|42937.1|42905.5|42903.1|1144
1729007400000|2024-10-15 15:50:00|42915.5|42913.1|42886|42883.6|42925|42922.6|42882|42879.6|775
1729007700000|2024-10-15 15:55:00|42885.5|42883.1|42903|42900.6|42914|42911.6|42879|42876.6|660
1729008000000|2024-10-15 16:00:00|42903.5|42901.1|42911|42908.6|42927|42924.6|42885.5|42883.1|695
1729008300000|2024-10-15 16:05:00|42910|42907.6|42960.5|42958.1|42960.5|42958.1|42908|42905.6|674
1729008600000|2024-10-15 16:10:00|42961|42958.6|42946|42943.6|42969.5|42967.1|42938|42935.6|571
1729008900000|2024-10-15 16:15:00|42946.5|42944.1|42969|42966.6|42970|42967.6|42934|42931.6|431
1729009200000|2024-10-15 16:20:00|42968|42965.6|42986|42983.6|42990|42987.6|42960|42957.6|552
1729009500000|2024-10-15 16:25:00|42986.5|42984.1|42997|42994.6|43001|42998.6|42975.5|42973.1|516
1729009800000|2024-10-15 16:30:00|42996|42993.6|43000.5|42998.1|43007.5|43005.1|42980|42977.6|771
1729010100000|2024-10-15 16:35:00|43000|42997.6|42983.5|42981.1|43000.5|42998.1|42967|42964.6|638
1729010400000|2024-10-15 16:40:00|42983|42980.6|42954|42951.6|42991|42988.6|42942.5|42940.1|520
1729010700000|2024-10-15 16:45:00|42953.5|42951.1|42940|42937.6|42957|42954.6|42939.5|42937.1|345
1729011000000|2024-10-15 16:50:00|42940.5|42938.1|42934.5|42932.1|42950.5|42948.1|42927|42924.6|436
1729011300000|2024-10-15 16:55:00|42935|42932.6|42934|42931.6|42939|42936.6|42927|42924.6|309
1729011600000|2024-10-15 17:00:00|42934.5|42932.1|42955|42952.6|42958|42955.6|42929.5|42927.1|414
1729011900000|2024-10-15 17:05:00|42954.5|42952.1|42930|42927.6|42958.5|42956.1|42929|42926.6|440
1729012200000|2024-10-15 17:10:00|42929.5|42927.1|42911|42908.6|42929.5|42927.1|42887|42884.6|795
1729012500000|2024-10-15 17:15:00|42911.5|42909.1|42902|42899.6|42932|42929.6|42887|42884.6|459
1729012800000|2024-10-15 17:20:00|42901.5|42899.1|42897|42894.6|42910|42907.6|42890.5|42888.1|215
1729013100000|2024-10-15 17:25:00|42898|42895.6|42890|42887.6|42898|42895.6|42874.5|42872.1|695
1729013400000|2024-10-15 17:30:00|42890.5|42888.1|42892|42889.6|42900.5|42898.1|42878|42875.6|289
1729013700000|2024-10-15 17:35:00|42891.5|42889.1|42919|42916.6|42920.5|42918.1|42889|42886.6|442
1729014000000|2024-10-15 17:40:00|42918.5|42916.1|42931|42928.6|42952.5|42950.1|42918.5|42916.1|640
1729014300000|2024-10-15 17:45:00|42930|42927.6|42924.5|42922.1|42938|42935.6|42916|42913.6|374
1729014600000|2024-10-15 17:50:00|42924|42921.6|42881|42878.6|42926|42923.6|42880|42877.6|340
1729014900000|2024-10-15 17:55:00|42880.5|42878.1|42852|42849.6|42881|42878.6|42844|42841.6|635
1729015200000|2024-10-15 18:00:00|42852.5|42850.1|42839|42836.6|42871|42868.6|42833.5|42831.1|680
1729015500000|2024-10-15 18:05:00|42840|42837.6|42835|42832.6|42848|42845.6|42824.5|42822.1|627
1729015800000|2024-10-15 18:10:00|42834|42831.6|42833.5|42831.1|42854|42851.6|42827|42824.6|521
1729016100000|2024-10-15 18:15:00|42833|42830.6|42809.5|42807.1|42833|42830.6|42801|42798.6|820
1729016400000|2024-10-15 18:20:00|42809.9|42807.5|42816.4|42814|42837.4|42835|42798.4|42796|597
1729016700000|2024-10-15 18:25:00|42815.9|42813.5|42811.4|42809|42822.4|42820|42792.9|42790.5|720
1729017000000|2024-10-15 18:30:00|42810.9|42808.5|42800.4|42798|42825.4|42823|42800.4|42798|647
1729017300000|2024-10-15 18:35:00|42800.9|42798.5|42797.4|42795|42805.4|42803|42779.4|42777|650
1729017600000|2024-10-15 18:40:00|42796.9|42794.5|42788.4|42786|42800.4|42798|42778.4|42776|425
1729017900000|2024-10-15 18:45:00|42787.9|42785.5|42798.4|42796|42799.4|42797|42776.4|42774|695
1729018200000|2024-10-15 18:50:00|42790.9|42788.5|42814.4|42812|42818.9|42816.5|42788.4|42786|698
1729018500000|2024-10-15 18:55:00|42813.9|42811.5|42797.4|42795|42813.9|42811.5|42784.4|42782|573
1729018800000|2024-10-15 19:00:00|42797.9|42795.5|42752.9|42750.5|42802.4|42800|42748.4|42746|1057
1729019100000|2024-10-15 19:05:00|42753.4|42751|42748.4|42746|42775.4|42773|42719.4|42717|1886
1729019400000|2024-10-15 19:10:00|42750.4|42748|42766.4|42764|42794.4|42792|42749.4|42747|936
1729019700000|2024-10-15 19:15:00|42766.9|42764.5|42775.4|42773|42776.4|42774|42751.9|42749.5|860
1729020000000|2024-10-15 19:20:00|42774.9|42772.5|42795.4|42793|42798.4|42796|42765.4|42763|956
1729020300000|2024-10-15 19:25:00|42794.9|42792.5|42762.4|42760|42803.4|42801|42760.9|42758.5|994
1729020600000|2024-10-15 19:30:00|42763.4|42761|42728.4|42726|42772.4|42770|42726.9|42724.5|958
1729020900000|2024-10-15 19:35:00|42727.9|42725.5|42736.4|42734|42744.4|42742|42699.4|42697|1493
1729021200000|2024-10-15 19:40:00|42736.2|42733.8|42736.2|42733.8|42779.2|42776.8|42733.2|42730.8|1128
1729021500000|2024-10-15 19:45:00|42735.7|42733.3|42745.7|42743.3|42754.2|42751.8|42714.2|42711.8|1209
1729021800000|2024-10-15 19:50:00|42746.2|42743.8|42760.2|42757.8|42774.7|42772.3|42723.2|42720.8|1817
1729022100000|2024-10-15 19:55:00|42759.7|42757.3|42754.2|42751.8|42762.7|42760.3|42708.7|42706.3|5108
1729022400000|2024-10-15 20:00:00|42755.7|42753.3|42743.4|42738.6|42763.9|42759.1|42742.4|42737.6|1430
1729022700000|2024-10-15 20:05:00|42742.9|42738.1|42729.4|42724.6|42742.9|42738.1|42728.4|42723.6|535
1729023000000|2024-10-15 20:10:00|42729.9|42725.1|42714.4|42709.6|42731.9|42727.1|42714.4|42709.6|276
1729023300000|2024-10-15 20:15:00|42714.9|42710.1|42721.4|42716.6|42722.4|42717.6|42713.9|42709.1|130
1729023600000|2024-10-15 20:20:00|42720.9|42716.1|42741.4|42736.6|42741.4|42736.6|42719.4|42714.6|124
1729023900000|2024-10-15 20:25:00|42740.9|42736.1|42738.4|42733.6|42749.9|42745.1|42734.4|42729.6|480
1729024200000|2024-10-15 20:30:00|42737.9|42733.1|42737.4|42732.6|42741.9|42737.1|42729.9|42725.1|142
1729024500000|2024-10-15 20:35:00|42736.9|42732.1|42749.9|42745.1|42749.9|42745.1|42734.4|42729.6|188
1729024800000|2024-10-15 20:40:00|42750.4|42745.6|42731.4|42726.6|42750.4|42745.6|42731.4|42726.6|130
1729025100000|2024-10-15 20:45:00|42731.9|42727.1|42726.4|42721.6|42733.4|42728.6|42726.4|42721.6|85
1729025400000|2024-10-15 20:50:00|42727.4|42722.6|42737.4|42732.6|42737.4|42732.6|42727.4|42722.6|32
1729025700000|2024-10-15 20:55:00|42736.9|42732.1|42734.4|42724.6|42740.4|42735.6|42729.4|42724.6|86
1729026000000|2024-10-15 21:00:00|42734.3|42724.5|42734.2|42724.4|42737.7|42727.9|42734|42724.2|0
1729026300000|2024-10-15 21:05:00|42733.1|42723.3|42735.5|42725.7|42738.2|42728.4|42728.9|42719.1|0
1729026600000|2024-10-15 21:10:00|42735.2|42725.4|42734.9|42725.1|42735.5|42725.7|42733.6|42723.8|0
1729026900000|2024-10-15 21:15:00|42735.9|42726.1|42744.6|42734.8|42746.2|42736.4|42735.9|42726.1|0
1729027200000|2024-10-15 21:20:00|42745.4|42735.6|42745.8|42736|42745.9|42736.1|42745.4|42735.6|0
1729027500000|2024-10-15 21:25:00|42744|42734.2|42744.7|42734.9|42746.7|42736.9|42744|42734.2|0
1729027800000|2024-10-15 21:30:00|42744.5|42734.7|42744|42734.2|42744.5|42734.7|42743.7|42733.9|0
1729028100000|2024-10-15 21:35:00|42741.6|42731.8|42740.7|42730.9|42741.9|42732.1|42740.7|42730.9|0
1729028400000|2024-10-15 21:40:00|42740.8|42731|42742.6|42732.8|42742.6|42732.8|42740.8|42731|0
1729028700000|2024-10-15 21:45:00|42740.7|42730.9|42742.9|42733.1|42743|42733.2|42740.7|42730.9|0
1729029000000|2024-10-15 21:50:00|42743|42733.2|42744|42734.2|42744|42734.2|42740.8|42731|0
1729029300000|2024-10-15 21:55:00|42743.7|42733.9|42742.6|42732.8|42743.7|42733.9|42741.2|42731.4|0
1729029600000|2024-10-15 22:00:00|42755.3|42750.5|42715.3|42710.5|42764.3|42759.5|42704.8|42700|253
1729029900000|2024-10-15 22:05:00|42715.8|42711|42715.8|42711|42721.3|42716.5|42711.8|42707|123
1729030200000|2024-10-15 22:10:00|42719.3|42714.5|42720.3|42715.5|42725.3|42720.5|42718.8|42714|136
1729030500000|2024-10-15 22:15:00|42719.8|42715|42733.3|42728.5|42734.3|42729.5|42719.3|42714.5|77
1729030800000|2024-10-15 22:20:00|42733.8|42729|42744.8|42740|42745.3|42740.5|42733.8|42729|82
1729031100000|2024-10-15 22:25:00|42744.3|42739.5|42737.8|42733|42744.3|42739.5|42736.3|42731.5|41
1729031400000|2024-10-15 22:30:00|42737.3|42732.5|42737.3|42732.5|42744.3|42739.5|42734.8|42730|51
1729031700000|2024-10-15 22:35:00|42737.8|42733|42735.3|42730.5|42741.8|42737|42734.3|42729.5|27
1729032000000|2024-10-15 22:40:00|42736.3|42731.5|42724.3|42719.5|42737.3|42732.5|42724.3|42719.5|35
1729032300000|2024-10-15 22:45:00|42724.8|42720|42735.3|42730.5|42735.3|42730.5|42724.8|42720|21
1729032600000|2024-10-15 22:50:00|42734.8|42730|42750.3|42745.5|42752.8|42748|42733.3|42728.5|67
1729032900000|2024-10-15 22:55:00|42751.3|42746.5|42748.8|42744|42752.3|42747.5|42747.8|42743|46
1729033200000|2024-10-15 23:00:00|42748.3|42743.5|42749.3|42744.5|42760.8|42756|42747.3|42742.5|87
1729033500000|2024-10-15 23:05:00|42748.8|42744|42748.8|42744|42750.3|42745.5|42742.3|42737.5|50
1729033800000|2024-10-15 23:10:00|42748.3|42743.5|42744.3|42739.5|42752.3|42747.5|42743.3|42738.5|27
1729034100000|2024-10-15 23:15:00|42744.8|42740|42750.3|42745.5|42751.3|42746.5|42743.3|42738.5|26
1729034400000|2024-10-15 23:20:00|42750.8|42746|42752.3|42747.5|42754.3|42749.5|42748.3|42743.5|22
1729034700000|2024-10-15 23:25:00|42751.8|42747|42755.3|42750.5|42756.3|42751.5|42751.3|42746.5|18
1729035000000|2024-10-15 23:30:00|42754.8|42750|42755.3|42750.5|42758.3|42753.5|42750.8|42746|90
1729035300000|2024-10-15 23:35:00|42755.8|42751|42754.8|42750|42760.3|42755.5|42752.3|42747.5|32
1729035600000|2024-10-15 23:40:00|42754.3|42749.5|42758.8|42754|42759.3|42754.5|42752.3|42747.5|15
1729035900000|2024-10-15 23:45:00|42759.3|42754.5|42759.8|42755|42764.8|42760|42757.8|42753|53
1729036200000|2024-10-15 23:50:00|42759.3|42754.5|42751.3|42746.5|42759.8|42755|42745.3|42740.5|29
1729036500000|2024-10-15 23:55:00|42750.8|42746|42744.3|42739.5|42754.8|42750|42741.3|42736.5|33
1729036800000|2024-10-16 00:00:00|42745.8|42741|42741.3|42736.5|42750.3|42745.5|42740.3|42735.5|44
1729037100000|2024-10-16 00:05:00|42740.8|42736|42740.8|42736|42745.3|42740.5|42735.8|42731|40
1729037400000|2024-10-16 00:10:00|42741.3|42736.5|42745.3|42740.5|42750.8|42746|42741.3|42736.5|15
1729037700000|2024-10-16 00:15:00|42744.8|42740|42752.8|42748|42753.3|42748.5|42741.3|42736.5|66
1729038000000|2024-10-16 00:20:00|42752.3|42747.5|42754.3|42749.5|42756.3|42751.5|42746.8|42742|46
1729038300000|2024-10-16 00:25:00|42753.8|42749|42749.3|42744.5|42754.3|42749.5|42744.8|42740|20
1729038600000|2024-10-16 00:30:00|42748.8|42744|42745.3|42740.5|42750.3|42745.5|42742.8|42738|28
1729038900000|2024-10-16 00:35:00|42744.8|42740|42756.8|42752|42758.3|42753.5|42744.3|42739.5|37
1729039200000|2024-10-16 00:40:00|42757.3|42752.5|42745.3|42740.5|42758.3|42753.5|42745.3|42740.5|44
1729039500000|2024-10-16 00:45:00|42744.8|42740|42742.3|42737.5|42745.8|42741|42740.3|42735.5|36
1729039800000|2024-10-16 00:50:00|42742.8|42738|42740.3|42735.5|42745.3|42740.5|42737.8|42733|35
1729040100000|2024-10-16 00:55:00|42740.8|42736|42741.8|42737|42744.8|42740|42739.3|42734.5|18
1729040400000|2024-10-16 01:00:00|42741.3|42736.5|42741.8|42737|42745.3|42740.5|42740.8|42736|17
1729040700000|2024-10-16 01:05:00|42741.3|42736.5|42734.3|42729.5|42743.3|42738.5|42733.3|42728.5|37
1729041000000|2024-10-16 01:10:00|42733.3|42728.5|42743.3|42738.5|42744.3|42739.5|42729.8|42725|51
1729041300000|2024-10-16 01:15:00|42742.8|42738|42751.3|42746.5|42753.8|42749|42742.8|42738|69
1729041600000|2024-10-16 01:20:00|42751.8|42747|42753.8|42749|42754.3|42749.5|42749.8|42745|29
1729041900000|2024-10-16 01:25:00|42753.3|42748.5|42750.3|42745.5|42753.3|42748.5|42747.3|42742.5|39
1729042200000|2024-10-16 01:30:00|42750.8|42746|42747.3|42742.5|42753.8|42749|42746.3|42741.5|40
1729042500000|2024-10-16 01:35:00|42746.8|42742|42756.3|42751.5|42756.3|42751.5|42745.3|42740.5|44
1729042800000|2024-10-16 01:40:00|42756.8|42752|42758.3|42753.5|42761.3|42756.5|42751.3|42746.5|47
1729043100000|2024-10-16 01:45:00|42757.8|42753|42754.3|42749.5|42764.8|42760|42754.3|42749.5|72
1729043400000|2024-10-16 01:50:00|42755.3|42750.5|42761.3|42756.5|42762.3|42757.5|42754.3|42749.5|34
1729043700000|2024-10-16 01:55:00|42760.8|42756|42751.3|42746.5|42761.3|42756.5|42746.3|42741.5|50
1729044000000|2024-10-16 02:00:00|42751.8|42747|42753.8|42749|42754.3|42749.5|42751.3|42746.5|14
1729044300000|2024-10-16 02:05:00|42754.3|42749.5|42751.3|42746.5|42754.3|42749.5|42747.3|42742.5|48
1729044600000|2024-10-16 02:10:00|42751.8|42747|42753.3|42748.5|42755.8|42751|42749.3|42744.5|29
1729044900000|2024-10-16 02:15:00|42752.8|42748|42747.3|42742.5|42754.3|42749.5|42745.3|42740.5|33
1729045200000|2024-10-16 02:20:00|42746.8|42742|42751.3|42746.5|42755.3|42750.5|42745.8|42741|37
1729045500000|2024-10-16 02:25:00|42750.3|42745.5|42747.3|42742.5|42755.3|42750.5|42747.3|42742.5|34
1729045800000|2024-10-16 02:30:00|42747.8|42743|42752.3|42747.5|42755.3|42750.5|42745.8|42741|23
1729046100000|2024-10-16 02:35:00|42752.8|42748|42755.3|42750.5|42755.3|42750.5|42751.3|42746.5|40
1729046400000|2024-10-16 02:40:00|42754.3|42749.5|42754.3|42749.5|42755.3|42750.5|42752.3|42747.5|14
1729046700000|2024-10-16 02:45:00|42755.3|42750.5|42754.3|42749.5|42757.3|42752.5|42754.3|42749.5|21
1729047000000|2024-10-16 02:50:00|42753.3|42748.5|42749.3|42744.5|42753.3|42748.5|42747.8|42743|12
1729047300000|2024-10-16 02:55:00|42748.8|42744|42750.1|42745.3|42751.8|42747|42747.3|42742.5|23
1729047600000|2024-10-16 03:00:00|42749.1|42744.3|42746.1|42741.3|42749.6|42744.8|42745.1|42740.3|48
1729047900000|2024-10-16 03:05:00|42746.6|42741.8|42747.1|42742.3|42751.1|42746.3|42745.1|42740.3|27
1729048200000|2024-10-16 03:10:00|42746.6|42741.8|42751.1|42746.3|42752.1|42747.3|42746.1|42741.3|16
1729048500000|2024-10-16 03:15:00|42750.6|42745.8|42747.1|42742.3|42751.1|42746.3|42746.1|42741.3|10
1729048800000|2024-10-16 03:20:00|42746.1|42741.3|42750.1|42745.3|42752.1|42747.3|42746.1|42741.3|23
1729049100000|2024-10-16 03:25:00|42749.6|42744.8|42756.1|42751.3|42756.1|42751.3|42749.1|42744.3|15
1729049400000|2024-10-16 03:30:00|42755.6|42750.8|42751.1|42746.3|42758.1|42753.3|42751.1|42746.3|47
1729049700000|2024-10-16 03:35:00|42750.6|42745.8|42749.1|42744.3|42751.1|42746.3|42747.1|42742.3|15
1729050000000|2024-10-16 03:40:00|42749.6|42744.8|42757.1|42752.3|42758.1|42753.3|42749.1|42744.3|15
1729050300000|2024-10-16 03:45:00|42758.1|42753.3|42757.1|42752.3|42759.1|42754.3|42755.1|42750.3|27
1729050600000|2024-10-16 03:50:00|42756.6|42751.8|42759.1|42754.3|42759.6|42754.8|42755.6|42750.8|14
1729050900000|2024-10-16 03:55:00|42758.6|42753.8|42755.6|42750.8|42761.6|42756.8|42755.6|42750.8|20
1729051200000|2024-10-16 04:00:00|42755.1|42750.3|42755.6|42750.8|42757.1|42752.3|42752.6|42747.8|37
1729051500000|2024-10-16 04:05:00|42756.1|42751.3|42757.1|42752.3|42757.6|42752.8|42754.1|42749.3|16
1729051800000|2024-10-16 04:10:00|42756.6|42751.8|42755.1|42750.3|42757.6|42752.8|42754.6|42749.8|3
1729052100000|2024-10-16 04:15:00|42754.6|42749.8|42748.6|42743.8|42755.1|42750.3|42748.6|42743.8|7
1729052400000|2024-10-16 04:20:00|42749.1|42744.3|42744.1|42739.3|42749.1|42744.3|42742.6|42737.8|14
1729052700000|2024-10-16 04:25:00|42743.6|42738.8|42746.6|42741.8|42747.1|42742.3|42743.6|42738.8|6
1729053000000|2024-10-16 04:30:00|42747.1|42742.3|42748.1|42743.3|42749.1|42744.3|42745.1|42740.3|16
1729053300000|2024-10-16 04:35:00|42747.6|42742.8|42748.6|42743.8|42749.6|42744.8|42746.1|42741.3|12
1729053600000|2024-10-16 04:40:00|42749.1|42744.3|42747.1|42742.3|42751.1|42746.3|42746.1|42741.3|20
1729053900000|2024-10-16 04:45:00|42746.6|42741.8|42746.1|42741.3|42747.1|42742.3|42744.6|42739.8|10
1729054200000|2024-10-16 04:50:00|42745.6|42740.8|42745.1|42740.3|42746.1|42741.3|42744.6|42739.8|7
1729054500000|2024-10-16 04:55:00|42744.6|42739.8|42747.1|42742.3|42747.1|42742.3|42744.6|42739.8|14
1729054800000|2024-10-16 05:00:00|42748.1|42743.3|42744.6|42739.8|42749.1|42744.3|42744.6|42739.8|13
1729055100000|2024-10-16 05:05:00|42745.1|42740.3|42735.1|42730.3|42746.1|42741.3|42731.6|42726.8|46
1729055400000|2024-10-16 05:10:00|42737.1|42732.3|42738.1|42733.3|42739.1|42734.3|42735.1|42730.3|16
1729055700000|2024-10-16 05:15:00|42737.6|42732.8|42736.1|42731.3|42739.1|42734.3|42735.1|42730.3|25
1729056000000|2024-10-16 05:20:00|42735.6|42730.8|42735.1|42730.3|42736.6|42731.8|42731.6|42726.8|47
1729056300000|2024-10-16 05:25:00|42735.6|42730.8|42744.1|42739.3|42745.1|42740.3|42735.1|42730.3|29
1729056600000|2024-10-16 05:30:00|42743.6|42738.8|42738.1|42733.3|42744.1|42739.3|42735.6|42730.8|58
1729056900000|2024-10-16 05:35:00|42737.6|42732.8|42741.1|42736.3|42741.6|42736.8|42736.6|42731.8|37
1729057200000|2024-10-16 05:40:00|42741.6|42736.8|42744.1|42739.3|42744.1|42739.3|42739.6|42734.8|28
1729057500000|2024-10-16 05:45:00|42743.6|42738.8|42740.6|42735.8|42744.1|42739.3|42739.1|42734.3|16
1729057800000|2024-10-16 05:50:00|42741.1|42736.3|42735.1|42730.3|42743.1|42738.3|42733.1|42728.3|39
1729058100000|2024-10-16 05:55:00|42735.6|42730.8|42743.1|42738.3|42744.6|42739.8|42735.1|42730.3|36
1729058400000|2024-10-16 06:00:00|42742.5|42738.9|42730|42726.4|42742.5|42738.9|42725|42721.4|119
1729058700000|2024-10-16 06:05:00|42729.5|42725.9|42727.5|42723.9|42733.5|42729.9|42725.5|42721.9|108
1729059000000|2024-10-16 06:10:00|42727|42723.4|42730|42726.4|42733|42729.4|42718|42714.4|106
1729059300000|2024-10-16 06:15:00|42729.5|42725.9|42724.5|42720.9|42734.5|42730.9|42724.5|42720.9|52
1729059600000|2024-10-16 06:20:00|42724|42720.4|42721.5|42717.9|42724.5|42720.9|42716.5|42712.9|61
1729059900000|2024-10-16 06:25:00|42721|42717.4|42727.5|42723.9|42728|42724.4|42716.5|42712.9|41
1729060200000|2024-10-16 06:30:00|42727|42723.4|42723.5|42719.9|42730|42726.4|42722.5|42718.9|59
1729060500000|2024-10-16 06:35:00|42724.5|42720.9|42732.5|42728.9|42733.5|42729.9|42723.5|42719.9|54
1729060800000|2024-10-16 06:40:00|42731.5|42727.9|42727.5|42723.9|42734.5|42730.9|42725|42721.4|49
1729061100000|2024-10-16 06:45:00|42728|42724.4|42734.5|42730.9|42734.5|42730.9|42725.5|42721.9|54
1729061400000|2024-10-16 06:50:00|42735|42731.4|42737.5|42733.9|42739.5|42735.9|42734.5|42730.9|66
1729061700000|2024-10-16 06:55:00|42738|42734.4|42721.5|42717.9|42738.5|42734.9|42721.5|42717.9|142
1729062000000|2024-10-16 07:00:00|42726|42722.4|42738.5|42734.9|42739.5|42735.9|42712.5|42708.9|249
1729062300000|2024-10-16 07:05:00|42738|42734.4|42734.5|42730.9|42747.5|42743.9|42723.5|42719.9|213
1729062600000|2024-10-16 07:10:00|42735.5|42731.9|42717.5|42713.9|42738.5|42734.9|42715|42711.4|297
1729062900000|2024-10-16 07:15:00|42718|42714.4|42699.5|42695.9|42718.5|42714.9|42691|42687.4|279
1729063200000|2024-10-16 07:20:00|42699|42695.4|42680|42676.4|42709|42705.4|42677.5|42673.9|223
1729063500000|2024-10-16 07:25:00|42680.5|42676.9|42711.5|42707.9|42713.5|42709.9|42680.5|42676.9|179
1729063800000|2024-10-16 07:30:00|42712|42708.4|42722.5|42718.9|42723.5|42719.9|42708|42704.4|129
1729064100000|2024-10-16 07:35:00|42723|42719.4|42709.5|42705.9|42732|42728.4|42708|42704.4|100
1729064400000|2024-10-16 07:40:00|42708.5|42704.9|42710.5|42706.9|42716.5|42712.9|42707.5|42703.9|151
1729064700000|2024-10-16 07:45:00|42711|42707.4|42713.5|42709.9|42714.5|42710.9|42700.5|42696.9|122
1729065000000|2024-10-16 07:50:00|42714|42710.4|42717|42713.4|42720.5|42716.9|42710.5|42706.9|37
1729065300000|2024-10-16 07:55:00|42717.5|42713.9|42734|42730.4|42736|42732.4|42717|42713.4|77
1729065600000|2024-10-16 08:00:00|42733.5|42729.9|42737.5|42733.9|42742|42738.4|42725.5|42721.9|276
1729065900000|2024-10-16 08:05:00|42738|42734.4|42731.5|42727.9|42739.5|42735.9|42721.5|42717.9|187
1729066200000|2024-10-16 08:10:00|42731|42727.4|42711.5|42707.9|42737.5|42733.9|42711|42707.4|145
1729066500000|2024-10-16 08:15:00|42711|42707.4|42733.5|42729.9|42735.5|42731.9|42710.5|42706.9|121
1729066800000|2024-10-16 08:20:00|42733|42729.4|42736|42732.4|42742.5|42738.9|42728.5|42724.9|133
1729067100000|2024-10-16 08:25:00|42735.5|42731.9|42745.5|42741.9|42747.5|42743.9|42728.5|42724.9|121
1729067400000|2024-10-16 08:30:00|42746|42742.4|42733.5|42729.9|42748|42744.4|42733|42729.4|69
1729067700000|2024-10-16 08:35:00|42736.5|42732.9|42733.5|42729.9|42745.5|42741.9|42729.5|42725.9|100
1729068000000|2024-10-16 08:40:00|42733|42729.4|42736|42732.4|42738.5|42734.9|42726|42722.4|47
1729068300000|2024-10-16 08:45:00|42736.5|42732.9|42727.5|42723.9|42736.5|42732.9|42726|42722.4|54
1729068600000|2024-10-16 08:50:00|42727|42723.4|42724.5|42720.9|42729.5|42725.9|42722.5|42718.9|76
1729068900000|2024-10-16 08:55:00|42724|42720.4|42730.5|42726.9|42731.5|42727.9|42720.5|42716.9|84
1729069200000|2024-10-16 09:00:00|42729.5|42725.9|42731.5|42727.9|42734.5|42730.9|42724|42720.4|90
1729069500000|2024-10-16 09:05:00|42731|42727.4|42726.5|42722.9|42731.5|42727.9|42722|42718.4|51
1729069800000|2024-10-16 09:10:00|42727|42723.4|42727.5|42723.9|42733.5|42729.9|42720|42716.4|89
1729070100000|2024-10-16 09:15:00|42728|42724.4|42726.5|42722.9|42734.5|42730.9|42723.5|42719.9|108
1729070400000|2024-10-16 09:20:00|42727|42723.4|42721|42717.4|42729|42725.4|42719.5|42715.9|75
1729070700000|2024-10-16 09:25:00|42720.5|42716.9|42721.5|42717.9|42722.5|42718.9|42714|42710.4|51
1729071000000|2024-10-16 09:30:00|42722|42718.4|42730|42726.4|42739.5|42735.9|42721|42717.4|101
1729071300000|2024-10-16 09:35:00|42729.5|42725.9|42733.5|42729.9|42734|42730.4|42722|42718.4|82
1729071600000|2024-10-16 09:40:00|42734|42730.4|42723.5|42719.9|42735.5|42731.9|42722.5|42718.9|25
1729071900000|2024-10-16 09:45:00|42723|42719.4|42727.5|42723.9|42727.5|42723.9|42715.5|42711.9|44
1729072200000|2024-10-16 09:50:00|42726|42722.4|42729|42725.4|42736.5|42732.9|42725.5|42721.9|82
1729072500000|2024-10-16 09:55:00|42729.5|42725.9|42744|42740.4|42745|42741.4|42729.5|42725.9|37
1729072800000|2024-10-16 10:00:00|42744.5|42740.9|42737|42733.4|42746.5|42742.9|42736|42732.4|128
1729073100000|2024-10-16 10:05:00|42739|42735.4|42729|42725.4|42744|42740.4|42727.5|42723.9|111
1729073400000|2024-10-16 10:10:00|42728.5|42724.9|42733.5|42729.9|42735.5|42731.9|42723.5|42719.9|69
1729073700000|2024-10-16 10:15:00|42733|42729.4|42735.5|42731.9|42735.5|42731.9|42725.5|42721.9|33
1729074000000|2024-10-16 10:20:00|42735|42731.4|42740.5|42736.9|42743|42739.4|42728.5|42724.9|127
1729074300000|2024-10-16 10:25:00|42740|42736.4|42741.5|42737.9|42744.5|42740.9|42739|42735.4|69
1729074600000|2024-10-16 10:30:00|42740.5|42736.9|42741|42737.4|42741.5|42737.9|42733|42729.4|62
1729074900000|2024-10-16 10:35:00|42741.5|42737.9|42735.5|42731.9|42743.5|42739.9|42733|42729.4|47
1729075200000|2024-10-16 10:40:00|42734.5|42730.9|42739.5|42735.9|42740.5|42736.9|42732|42728.4|79
1729075500000|2024-10-16 10:45:00|42739|42735.4|42740.5|42736.9|42743.5|42739.9|42733.5|42729.9|110
1729075800000|2024-10-16 10:50:00|42740|42736.4|42742.5|42738.9|42743|42739.4|42735.5|42731.9|66
1729076100000|2024-10-16 10:55:00|42743|42739.4|42745.5|42741.9|42745.5|42741.9|42738.5|42734.9|42
1729076400000|2024-10-16 11:00:00|42746|42742.4|42751.5|42747.9|42757.5|42753.9|42744|42740.4|170
1729076700000|2024-10-16 11:05:00|42752|42748.4|42761|42757.4|42761|42757.4|42746.5|42742.9|81
1729077000000|2024-10-16 11:10:00|42761.5|42757.9|42757.5|42753.9|42762.5|42758.9|42755|42751.4|160
1729077300000|2024-10-16 11:15:00|42756|42752.4|42747|42743.4|42759|42755.4|42747|42743.4|128
1729077600000|2024-10-16 11:20:00|42747.5|42743.9|42750.5|42746.9|42753.5|42749.9|42744|42740.4|106
1729077900000|2024-10-16 11:25:00|42749.5|42745.9|42746.5|42742.9|42751|42747.4|42744.5|42740.9|116
1729078200000|2024-10-16 11:30:00|42747.5|42743.9|42753.5|42749.9|42761.5|42757.9|42747|42743.4|169
1729078500000|2024-10-16 11:35:00|42753|42749.4|42752.5|42748.9|42761.5|42757.9|42749.5|42745.9|95
1729078800000|2024-10-16 11:40:00|42753|42749.4|42754.5|42750.9|42760.5|42756.9|42748|42744.4|130
1729079100000|2024-10-16 11:45:00|42754|42750.4|42766.5|42762.9|42772.5|42768.9|42754|42750.4|196
1729079400000|2024-10-16 11:50:00|42766|42762.4|42770.5|42766.9|42773.5|42769.9|42762|42758.4|122
1729079700000|2024-10-16 11:55:00|42770|42766.4|42780.5|42776.9|42786.5|42782.9|42770|42766.4|207
1729080000000|2024-10-16 12:00:00|42780|42776.4|42783|42779.4|42790.5|42786.9|42771.5|42767.9|373
1729080300000|2024-10-16 12:05:00|42782.5|42778.9|42786|42782.4|42788.5|42784.9|42775.5|42771.9|119
1729080600000|2024-10-16 12:10:00|42785.5|42781.9|42786.5|42782.9|42790|42786.4|42782.5|42778.9|149
1729080900000|2024-10-16 12:15:00|42787|42783.4|42785.5|42781.9|42789.5|42785.9|42779.5|42775.9|58
1729081200000|2024-10-16 12:20:00|42786|42782.4|42788|42784.4|42788|42784.4|42775.5|42771.9|77
1729081500000|2024-10-16 12:25:00|42787.5|42783.9|42789|42785.4|42792.5|42788.9|42784.5|42780.9|102
1729081800000|2024-10-16 12:30:00|42788|42784.4|42784.5|42780.9|42790|42786.4|42779.5|42775.9|152
1729082100000|2024-10-16 12:35:00|42785|42781.4|42780.5|42776.9|42787.5|42783.9|42775|42771.4|135
1729082400000|2024-10-16 12:40:00|42780|42776.4|42772.5|42768.9|42784.5|42780.9|42772.5|42768.9|103
1729082700000|2024-10-16 12:45:00|42773.5|42769.9|42771.5|42767.9|42773.5|42769.9|42759.5|42755.9|175
1729083000000|2024-10-16 12:50:00|42772|42768.4|42769.5|42765.9|42780.5|42776.9|42768|42764.4|90
1729083300000|2024-10-16 12:55:00|42769|42765.4|42758.5|42754.9|42769.5|42765.9|42755|42751.4|95
1729083600000|2024-10-16 13:00:00|42759|42755.4|42769.5|42765.9|42773.5|42769.9|42758|42754.4|175
1729083900000|2024-10-16 13:05:00|42769|42765.4|42744.5|42740.9|42771|42767.4|42744.5|42740.9|397
1729084200000|2024-10-16 13:10:00|42745|42741.4|42746.5|42742.9|42749.5|42745.9|42737.5|42733.9|214
1729084500000|2024-10-16 13:15:00|42746|42742.4|42736.5|42732.9|42755|42751.4|42736.5|42732.9|234
1729084800000|2024-10-16 13:20:00|42735.5|42731.9|42743.5|42739.9|42748.5|42744.9|42735|42731.4|321
1729085100000|2024-10-16 13:25:00|42744|42740.4|42717|42713.4|42776.5|42772.9|42717|42713.4|1072
1729085400000|2024-10-16 13:30:00|42716.4|42714|42767.9|42765.5|42801.9|42799.5|42687.9|42685.5|5487
1729085700000|2024-10-16 13:35:00|42768.9|42766.5|42778.9|42776.5|42804.9|42802.5|42741.4|42739|2733
1729086000000|2024-10-16 13:40:00|42779.4|42777|42838.9|42836.5|42841.9|42839.5|42747.9|42745.5|2270
1729086300000|2024-10-16 13:45:00|42839.9|42837.5|42858.4|42856|42897.9|42895.5|42823.9|42821.5|2899
1729086600000|2024-10-16 13:50:00|42857.9|42855.5|42851.9|42849.5|42887.9|42885.5|42836.9|42834.5|2214
1729086900000|2024-10-16 13:55:00|42852.9|42850.5|42864.4|42862|42882.9|42880.5|42841.4|42839|1485
1729087200000|2024-10-16 14:00:00|42864.9|42862.5|42916.4|42914|42916.9|42914.5|42862.4|42860|1678
1729087500000|2024-10-16 14:05:00|42916.9|42914.5|42952.4|42950|42960.9|42958.5|42914.9|42912.5|1870
1729087800000|2024-10-16 14:10:00|42951.9|42949.5|42885.9|42883.5|42952.9|42950.5|42868.9|42866.5|2153
1729088100000|2024-10-16 14:15:00|42885.4|42883|42910.9|42908.5|42930.4|42928|42873.9|42871.5|1405
1729088400000|2024-10-16 14:20:00|42911.9|42909.5|42891.9|42889.5|42911.9|42909.5|42875.9|42873.5|1157
1729088700000|2024-10-16 14:25:00|42893.9|42891.5|42916.4|42914|42932.4|42930|42887.9|42885.5|1279
1729089000000|2024-10-16 14:30:00|42915.9|42913.5|42953.9|42951.5|42962.4|42960|42901.9|42899.5|1821
1729089300000|2024-10-16 14:35:00|42954.4|42952|42936.4|42934|42982.9|42980.5|42926.9|42924.5|1471
1729089600000|2024-10-16 14:40:00|42935.9|42933.5|42902.9|42900.5|42940.9|42938.5|42894.4|42892|1358
1729089900000|2024-10-16 14:45:00|42901.9|42899.5|42931.4|42929|42931.4|42929|42884.4|42882|1181
1729090200000|2024-10-16 14:50:00|42931.9|42929.5|42961.9|42959.5|42963.4|42961|42929.9|42927.5|987
1729090500000|2024-10-16 14:55:00|42962.4|42960|42950.9|42948.5|42963.9|42961.5|42920.4|42918|1060
1729090800000|2024-10-16 15:00:00|42951.4|42949|42952.9|42950.5|42964.9|42962.5|42940.4|42938|874
1729091100000|2024-10-16 15:05:00|42953.4|42951|42918.9|42916.5|42956.4|42954|42912.4|42910|755
1729091400000|2024-10-16 15:10:00|42918.4|42916|42921.9|42919.5|42940.9|42938.5|42912.4|42910|668
1729091700000|2024-10-16 15:15:00|42922.4|42920|42925.4|42923|42935.4|42933|42917.9|42915.5|480
1729092000000|2024-10-16 15:20:00|42925.9|42923.5|42941.4|42939|42944.9|42942.5|42916.4|42914|723
1729092300000|2024-10-16 15:25:00|42940.9|42938.5|42932.9|42930.5|42941.9|42939.5|42908.9|42906.5|556
1729092600000|2024-10-16 15:30:00|42932.4|42930|42935.9|42933.5|42949.4|42947|42917.9|42915.5|585
1729092900000|2024-10-16 15:35:00|42933.9|42931.5|42934.9|42932.5|42938.9|42936.5|42910.9|42908.5|449
1729093200000|2024-10-16 15:40:00|42934.4|42932|42952.4|42950|42957.4|42955|42931.9|42929.5|536
1729093500000|2024-10-16 15:45:00|42951.9|42949.5|42941.9|42939.5|42954.4|42952|42929.9|42927.5|765
1729093800000|2024-10-16 15:50:00|42942.4|42940|42935.9|42933.5|42950.9|42948.5|42932.4|42930|415
1729094100000|2024-10-16 15:55:00|42935.4|42933|42955.9|42953.5|42959.9|42957.5|42926.9|42924.5|488
1729094400000|2024-10-16 16:00:00|42955.4|42953|42970.9|42968.5|42990.9|42988.5|42955.4|42953|938
1729094700000|2024-10-16 16:05:00|42970.4|42968|42997.4|42995|43007.9|43005.5|42964.4|42962|912
1729095000000|2024-10-16 16:10:00|42997.9|42995.5|42988.9|42986.5|43002.9|43000.5|42978.9|42976.5|670
1729095300000|2024-10-16 16:15:00|42989.4|42987|42998.9|42996.5|43000.9|42998.5|42975.4|42973|485
1729095600000|2024-10-16 16:20:00|42998.4|42996|42996.9|42994.5|42999.9|42997.5|42989.9|42987.5|325
1729095900000|2024-10-16 16:25:00|42997.4|42995|42992.9|42990.5|43005.4|43003|42990.4|42988|457
1729096200000|2024-10-16 16:30:00|42993.4|42991|42987.9|42985.5|43000.4|42998|42981.4|42979|425
1729096500000|2024-10-16 16:35:00|42987.4|42985|43019.9|43017.5|43022.9|43020.5|42986.9|42984.5|827
1729096800000|2024-10-16 16:40:00|43020.4|43018|42999.4|42997|43022.9|43020.5|42996.9|42994.5|592
1729097100000|2024-10-16 16:45:00|42999.9|42997.5|42975.9|42973.5|43001.9|42999.5|42974.9|42972.5|835
1729097400000|2024-10-16 16:50:00|42976.4|42974|42998.4|42996|42998.4|42996|42976.4|42974|539
1729097700000|2024-10-16 16:55:00|42997.9|42995.5|43008.4|43006|43008.4|43006|42993.9|42991.5|387
1729098000000|2024-10-16 17:00:00|43010.9|43008.5|43006.9|43004.5|43021.9|43019.5|43002.9|43000.5|582
1729098300000|2024-10-16 17:05:00|43007.4|43005|42981.9|42979.5|43007.4|43005|42976.9|42974.5|541
1729098600000|2024-10-16 17:10:00|42982.4|42980|43000.9|42998.5|43006.9|43004.5|42982.4|42980|398
1729098900000|2024-10-16 17:15:00|43001.4|42999|42970.4|42968|43006.4|43004|42965.9|42963.5|448
1729099200000|2024-10-16 17:20:00|42969.9|42967.5|42971.9|42969.5|42979.4|42977|42964.4|42962|569
1729099500000|2024-10-16 17:25:00|42972.4|42970|42976.9|42974.5|42993.4|42991|42972.4|42970|432
1729099800000|2024-10-16 17:30:00|42976.4|42974|42977.9|42975.5|42982.9|42980.5|42968.9|42966.5|268
1729100100000|2024-10-16 17:35:00|42977.4|42975|42978.9|42976.5|42980.9|42978.5|42965.4|42963|267
1729100400000|2024-10-16 17:40:00|42979.4|42977|42992.9|42990.5|42993.9|42991.5|42976.9|42974.5|285
1729100700000|2024-10-16 17:45:00|42993.4|42991|42990.9|42988.5|43003.9|43001.5|42984.9|42982.5|515
1729101000000|2024-10-16 17:50:00|42991.4|42989|42979.9|42977.5|42994.4|42992|42975.4|42973|229
1729101300000|2024-10-16 17:55:00|42979.4|42977|43008.9|43006.5|43010.4|43008|42977.9|42975.5|380
1729101600000|2024-10-16 18:00:00|43008.4|43006|43027.9|43025.5|43043.4|43041|43006.9|43004.5|1033
1729101900000|2024-10-16 18:05:00|43027.4|43025|43025.9|43023.5|43028.9|43026.5|43010.9|43008.5|372
1729102200000|2024-10-16 18:10:00|43027.4|43025|43037.9|43035.5|43041.4|43039|43027.4|43025|338
1729102500000|2024-10-16 18:15:00|43037.4|43035|43041.9|43039.5|43045.4|43043|43034.4|43032|506
1729102800000|2024-10-16 18:20:00|43041.4|43039|43094.9|43092.5|43108.9|43106.5|43040.4|43038|1716
1729103100000|2024-10-16 18:25:00|43095.4|43093|43087.4|43085|43097.9|43095.5|43068.4|43066|796
1729103400000|2024-10-16 18:30:00|43087.9|43085.5|43089.9|43087.5|43106.9|43104.5|43081.9|43079.5|772
1729103700000|2024-10-16 18:35:00|43090.4|43088|43078.9|43076.5|43106.4|43104|43078.4|43076|659
1729104000000|2024-10-16 18:40:00|43078.4|43076|43077.9|43075.5|43082.4|43080|43062.4|43060|587
1729104300000|2024-10-16 18:45:00|43078.4|43076|43075.9|43073.5|43088.9|43086.5|43069.4|43067|343
1729104600000|2024-10-16 18:50:00|43075.4|43073|43079.9|43077.5|43085.9|43083.5|43067.4|43065|433
1729104900000|2024-10-16 18:55:00|43080.4|43078|43084.9|43082.5|43088.9|43086.5|43070.4|43068|485
1729105200000|2024-10-16 19:00:00|43084.4|43082|43066.4|43064|43087.4|43085|43057.9|43055.5|598
1729105500000|2024-10-16 19:05:00|43065.9|43063.5|43077.9|43075.5|43078.9|43076.5|43061.9|43059.5|384
1729105800000|2024-10-16 19:10:00|43078.4|43076|43074.9|43072.5|43088.4|43086|43073.4|43071|450
1729106100000|2024-10-16 19:15:00|43074.4|43072|43091.9|43089.5|43093.9|43091.5|43070.9|43068.5|453
1729106400000|2024-10-16 19:20:00|43091.4|43089|43056.9|43054.5|43091.9|43089.5|43054.4|43052|774
1729106700000|2024-10-16 19:25:00|43057.4|43055|43061.9|43059.5|43071.9|43069.5|43051.9|43049.5|491
1729107000000|2024-10-16 19:30:00|43063.4|43061|43084.4|43082|43085.9|43083.5|43055.9|43053.5|428
1729107300000|2024-10-16 19:35:00|43084.9|43082.5|43101.9|43099.5|43102.9|43100.5|43078.9|43076.5|483
1729107600000|2024-10-16 19:40:00|43101.4|43099|43095.4|43093|43105.4|43103|43093.9|43091.5|421
1729107900000|2024-10-16 19:45:00|43094.9|43092.5|43081.4|43079|43098.9|43096.5|43072.9|43070.5|627
1729108200000|2024-10-16 19:50:00|43081.9|43079.5|43076.9|43074.5|43090.4|43088|43056.9|43054.5|962
1729108500000|2024-10-16 19:55:00|43077.4|43075|43074.9|43072.5|43090.9|43088.5|43059.9|43057.5|3152
1729108800000|2024-10-16 20:00:00|43075.9|43073.5|43076.1|43071.3|43077.1|43073.5|43060.1|43055.3|1270
1729109100000|2024-10-16 20:05:00|43076.6|43071.8|43074.1|43069.3|43081.6|43076.8|43071.6|43066.8|244
1729109400000|2024-10-16 20:10:00|43074.6|43069.8|43077.1|43072.3|43079.6|43074.8|43072.1|43067.3|176
1729109700000|2024-10-16 20:15:00|43077.6|43072.8|43077.1|43072.3|43077.6|43072.8|43071.6|43066.8|134
1729110000000|2024-10-16 20:20:00|43077.6|43072.8|43087.6|43082.8|43088.6|43083.8|43077.6|43072.8|128
1729110300000|2024-10-16 20:25:00|43087.1|43082.3|43092.1|43087.3|43092.1|43087.3|43087.1|43082.3|70
1729110600000|2024-10-16 20:30:00|43092.6|43087.8|43093.1|43088.3|43095.1|43090.3|43091.1|43086.3|71
1729110900000|2024-10-16 20:35:00|43092.6|43087.8|43090.1|43085.3|43096.1|43091.3|43089.1|43084.3|66
1729111200000|2024-10-16 20:40:00|43089.6|43084.8|43086.6|43081.8|43093.1|43088.3|43085.1|43080.3|223
1729111500000|2024-10-16 20:45:00|43085.1|43080.3|43091.1|43086.3|43093.6|43088.8|43085.1|43080.3|56
1729111800000|2024-10-16 20:50:00|43090.6|43085.8|43078.1|43073.3|43092.1|43087.3|43077.1|43072.3|122
1729112100000|2024-10-16 20:55:00|43077.6|43072.8|43081.5|43071.7|43085.1|43080.3|43075.1|43069.5|75
1729112400000|2024-10-16 21:00:00|43082.6|43072.8|43084.9|43075.1|43084.9|43075.1|43079.7|43069.9|0
1729112700000|2024-10-16 21:05:00|43085.5|43075.7|43085.2|43075.4|43085.5|43075.7|43084.4|43074.6|0
1729113000000|2024-10-16 21:10:00|43084.9|43075.1|43084.1|43074.3|43085.2|43075.4|43082.8|43073|0
1729113300000|2024-10-16 21:15:00|43084.3|43074.5|43091.3|43081.5|43091.9|43082.1|43084.3|43074.5|0
1729113600000|2024-10-16 21:20:00|43091|43081.2|43090.2|43080.4|43091.6|43081.8|43089.9|43080.1|0
1729113900000|2024-10-16 21:25:00|43090.1|43080.3|43091.6|43081.8|43091.6|43081.8|43090.1|43080.3|0
1729114200000|2024-10-16 21:30:00|43090.8|43081|43087.3|43077.5|43090.8|43081|43087.2|43077.4|0
1729114500000|2024-10-16 21:35:00|43088.4|43078.6|43089.6|43079.8|43090.6|43080.8|43087.3|43077.5|0
1729114800000|2024-10-16 21:40:00|43089.5|43079.7|43091.2|43081.4|43091.2|43081.4|43088.5|43078.7|0
1729115100000|2024-10-16 21:45:00|43091.3|43081.5|43088.6|43078.8|43092.9|43083.1|43088.6|43078.8|0
1729115400000|2024-10-16 21:50:00|43088.7|43078.9|43089.5|43079.7|43089.6|43079.8|43088.7|43078.9|0
1729115700000|2024-10-16 21:55:00|43089.4|43079.6|43089.8|43080|43089.8|43080|43089.3|43079.5|0
1729116000000|2024-10-16 22:00:00|43077|43072.2|43082.5|43077.7|43086|43081.2|43075|43070.2|176
1729116300000|2024-10-16 22:05:00|43082|43077.2|43069|43064.2|43082|43077.2|43068|43063.2|60
1729116600000|2024-10-16 22:10:00|43069.5|43064.7|43066|43061.2|43073|43068.2|43063|43058.2|115
1729116900000|2024-10-16 22:15:00|43066.5|43061.7|43065.5|43060.7|43071.5|43066.7|43064|43059.2|56
1729117200000|2024-10-16 22:20:00|43065|43060.2|43066|43061.2|43070.5|43065.7|43063.5|43058.7|69
1729117500000|2024-10-16 22:25:00|43065.5|43060.7|43066|43061.2|43068.5|43063.7|43061.5|43056.7|32
1729117800000|2024-10-16 22:30:00|43066.5|43061.7|43065|43060.2|43071|43066.2|43063.5|43058.7|68
1729118100000|2024-10-16 22:35:00|43064.5|43059.7|43069|43064.2|43069|43064.2|43057|43052.2|55
1729118400000|2024-10-16 22:40:00|43068.5|43063.7|43069|43064.2|43070|43065.2|43067|43062.2|11
1729118700000|2024-10-16 22:45:00|43069.5|43064.7|43069|43064.2|43073|43068.2|43068|43063.2|29
1729119000000|2024-10-16 22:50:00|43068|43063.2|43075|43070.2|43076.5|43071.7|43066|43061.2|63
1729119300000|2024-10-16 22:55:00|43075.5|43070.7|43073|43068.2|43078|43073.2|43072|43067.2|45
1729119600000|2024-10-16 23:00:00|43072.5|43067.7|43066|43061.2|43073|43068.2|43064|43059.2|62
1729119900000|2024-10-16 23:05:00|43065.5|43060.7|43062|43057.2|43065.5|43060.7|43059|43054.2|70
1729120200000|2024-10-16 23:10:00|43062.5|43057.7|43061.5|43056.7|43063|43058.2|43057|43052.2|64
1729120500000|2024-10-16 23:15:00|43062|43057.2|43056.5|43051.7|43062|43057.2|43054|43049.2|21
1729120800000|2024-10-16 23:20:00|43057|43052.2|43056|43051.2|43058.5|43053.7|43056|43051.2|19
1729121100000|2024-10-16 23:25:00|43056.5|43051.7|43056.5|43051.7|43058|43053.2|43056|43051.2|18
1729121400000|2024-10-16 23:30:00|43057|43052.2|43049|43044.2|43060|43055.2|43049|43044.2|35
1729121700000|2024-10-16 23:35:00|43048.5|43043.7|43049|43044.2|43050|43045.2|43045|43040.2|47
1729122000000|2024-10-16 23:40:00|43049.5|43044.7|43053|43048.2|43053|43048.2|43048|43043.2|18
1729122300000|2024-10-16 23:45:00|43053.5|43048.7|43046|43041.2|43056.5|43051.7|43045.5|43040.7|30
1729122600000|2024-10-16 23:50:00|43046.5|43041.7|43050|43045.2|43050.5|43045.7|43045|43040.2|35
1729122900000|2024-10-16 23:55:00|43049.5|43044.7|43050|43045.2|43050|43045.2|43046|43041.2|27
1729123200000|2024-10-17 00:00:00|43047.5|43042.7|43049|43044.2|43050.5|43045.7|43038|43033.2|163
1729123500000|2024-10-17 00:05:00|43049.5|43044.7|43039.5|43034.7|43051|43046.2|43039.5|43034.7|35
1729123800000|2024-10-17 00:10:00|43039|43034.2|43040|43035.2|43043.5|43038.7|43033|43028.2|75
1729124100000|2024-10-17 00:15:00|43039.5|43034.7|43044|43039.2|43044|43039.2|43031|43026.2|66
1729124400000|2024-10-17 00:20:00|43043.5|43038.7|43044|43039.2|43044|43039.2|43042|43037.2|20
1729124700000|2024-10-17 00:25:00|43043.5|43038.7|43056|43051.2|43056.5|43051.7|43043.5|43038.7|107
1729125000000|2024-10-17 00:30:00|43057.5|43052.7|43053|43048.2|43063.5|43058.7|43049|43044.2|122
1729125300000|2024-10-17 00:35:00|43052.5|43047.7|43056|43051.2|43057.5|43052.7|43050|43045.2|26
1729125600000|2024-10-17 00:40:00|43056.5|43051.7|43052|43047.2|43057|43052.2|43050|43045.2|25
1729125900000|2024-10-17 00:45:00|43052.5|43047.7|43053.5|43048.7|43055|43050.2|43049|43044.2|20
1729126200000|2024-10-17 00:50:00|43054|43049.2|43054.5|43049.7|43056|43051.2|43051.5|43046.7|32
1729126500000|2024-10-17 00:55:00|43054|43049.2|43055|43050.2|43057|43052.2|43052|43047.2|12
1729126800000|2024-10-17 01:00:00|43055.5|43050.7|43057|43052.2|43057.5|43052.7|43053|43048.2|17
1729127100000|2024-10-17 01:05:00|43056.5|43051.7|43062|43057.2|43062.5|43057.7|43054|43049.2|35
1729127400000|2024-10-17 01:10:00|43062.5|43057.7|43060|43055.2|43067.5|43062.7|43058|43053.2|59
1729127700000|2024-10-17 01:15:00|43059.5|43054.7|43048|43043.2|43059.5|43054.7|43046.5|43041.7|75
1729128000000|2024-10-17 01:20:00|43048.5|43043.7|43049|43044.2|43051.5|43046.7|43046|43041.2|65
1729128300000|2024-10-17 01:25:00|43048.5|43043.7|43039|43034.2|43049|43044.2|43038|43033.2|42
1729128600000|2024-10-17 01:30:00|43040|43035.2|43038|43033.2|43041.5|43036.7|43033.5|43028.7|65
1729128900000|2024-10-17 01:35:00|43038.5|43033.7|43044|43039.2|43044.5|43039.7|43037.5|43032.7|33
1729129200000|2024-10-17 01:40:00|43044.5|43039.7|43045|43040.2|43048|43043.2|43041.5|43036.7|31
1729129500000|2024-10-17 01:45:00|43044.5|43039.7|43047|43042.2|43047.5|43042.7|43040.5|43035.7|17
1729129800000|2024-10-17 01:50:00|43046.5|43041.7|43047.5|43042.7|43048|43043.2|43045|43040.2|16
1729130100000|2024-10-17 01:55:00|43047|43042.2|43050|43045.2|43050.5|43045.7|43046|43041.2|16
1729130400000|2024-10-17 02:00:00|43050.5|43045.7|43054.5|43049.7|43056.5|43051.7|43046|43041.2|32
1729130700000|2024-10-17 02:05:00|43055|43050.2|43053.5|43048.7|43056.5|43051.7|43049|43044.2|21
1729131000000|2024-10-17 02:10:00|43053|43048.2|43048.5|43043.7|43054|43049.2|43046|43041.2|16
1729131300000|2024-10-17 02:15:00|43049|43044.2|43050|43045.2|43052|43047.2|43046.5|43041.7|21
1729131600000|2024-10-17 02:20:00|43050.5|43045.7|43052.5|43047.7|43055.5|43050.7|43048|43043.2|27
1729131900000|2024-10-17 02:25:00|43052|43047.2|43049|43044.2|43053.5|43048.7|43045|43040.2|19
1729132200000|2024-10-17 02:30:00|43049.5|43044.7|43049|43044.2|43051.5|43046.7|43045|43040.2|22
1729132500000|2024-10-17 02:35:00|43048.5|43043.7|43039|43034.2|43050|43045.2|43037.5|43032.7|33
1729132800000|2024-10-17 02:40:00|43038.5|43033.7|43031|43026.2|43038.5|43033.7|43013|43008.2|167
1729133100000|2024-10-17 02:45:00|43031.5|43026.7|43038|43033.2|43039|43034.2|43029.5|43024.7|29
1729133400000|2024-10-17 02:50:00|43037.5|43032.7|43036|43031.2|43040.5|43035.7|43034.5|43029.7|31
1729133700000|2024-10-17 02:55:00|43036.5|43031.7|43039|43034.2|43039|43034.2|43034|43029.2|53
1729134000000|2024-10-17 03:00:00|43039.5|43034.7|43043|43038.2|43045|43040.2|43038|43033.2|36
1729134300000|2024-10-17 03:05:00|43043.5|43038.7|43044|43039.2|43045.5|43040.7|43040.5|43035.7|26
1729134600000|2024-10-17 03:10:00|43044.5|43039.7|43033.5|43028.7|43045|43040.2|43033.5|43028.7|20
1729134900000|2024-10-17 03:15:00|43034|43029.2|43036|43031.2|43037.5|43032.7|43032.5|43027.7|12
1729135200000|2024-10-17 03:20:00|43036.5|43031.7|43030|43025.2|43039.5|43034.7|43030|43025.2|24
1729135500000|2024-10-17 03:25:00|43030.5|43025.7|43033|43028.2|43036|43031.2|43030|43025.2|28
1729135800000|2024-10-17 03:30:00|43032.5|43027.7|43027.5|43022.7|43033|43028.2|43027|43022.2|17
1729136100000|2024-10-17 03:35:00|43028|43023.2|43035|43030.2|43035|43030.2|43027|43022.2|19
1729136400000|2024-10-17 03:40:00|43035.5|43030.7|43034|43029.2|43037|43032.2|43032|43027.2|15
1729136700000|2024-10-17 03:45:00|43034.5|43029.7|43032|43027.2|43036|43031.2|43032|43027.2|19
1729137000000|2024-10-17 03:50:00|43031.5|43026.7|43031|43026.2|43034|43029.2|43027|43022.2|26
1729137300000|2024-10-17 03:55:00|43030.5|43025.7|43029|43024.2|43031|43026.2|43027|43022.2|34
1729137600000|2024-10-17 04:00:00|43029.5|43024.7|43030|43025.2|43033|43028.2|43029|43024.2|23
1729137900000|2024-10-17 04:05:00|43029.5|43024.7|43022.5|43017.7|43030|43025.2|43022|43017.2|26
1729138200000|2024-10-17 04:10:00|43022|43017.2|43025|43020.2|43026|43021.2|43019|43014.2|53
1729138500000|2024-10-17 04:15:00|43025.5|43020.7|43025|43020.2|43026|43021.2|43022.5|43017.7|25
1729138800000|2024-10-17 04:20:00|43024.5|43019.7|43023|43018.2|43027.5|43022.7|43023|43018.2|14
1729139100000|2024-10-17 04:25:00|43023.5|43018.7|43025|43020.2|43025.5|43020.7|43020.5|43015.7|30
1729139400000|2024-10-17 04:30:00|43024.5|43019.7|43024|43019.2|43028|43023.2|43021.5|43016.7|12
1729139700000|2024-10-17 04:35:00|43025|43020.2|43024|43019.2|43027|43022.2|43024|43019.2|16
1729140000000|2024-10-17 04:40:00|43024.5|43019.7|43027|43022.2|43027|43022.2|43023.5|43018.7|14
1729140300000|2024-10-17 04:45:00|43027.5|43022.7|43025|43020.2|43031.5|43026.7|43025|43020.2|19
1729140600000|2024-10-17 04:50:00|43024.5|43019.7|43023.5|43018.7|43024.5|43019.7|43019|43014.2|13
1729140900000|2024-10-17 04:55:00|43023|43018.2|43026|43021.2|43027|43022.2|43023|43018.2|15
1729141200000|2024-10-17 05:00:00|43025.5|43020.7|43022|43017.2|43025.5|43020.7|43018|43013.2|32
1729141500000|2024-10-17 05:05:00|43022.5|43017.7|43025|43020.2|43032|43027.2|43021.5|43016.7|52
1729141800000|2024-10-17 05:10:00|43026|43021.2|43028|43023.2|43029|43024.2|43023|43018.2|28
1729142100000|2024-10-17 05:15:00|43028.5|43023.7|43034.5|43029.7|43037|43032.2|43027.5|43022.7|32
1729142400000|2024-10-17 05:20:00|43035|43030.2|43037.5|43032.7|43040|43035.2|43034.5|43029.7|41
1729142700000|2024-10-17 05:25:00|43038|43033.2|43032.5|43027.7|43039|43034.2|43032|43027.2|26
1729143000000|2024-10-17 05:30:00|43032|43027.2|43047.5|43042.7|43048|43043.2|43030|43025.2|76
1729143300000|2024-10-17 05:35:00|43048|43043.2|43056|43051.2|43056|43051.2|43046|43041.2|70
1729143600000|2024-10-17 05:40:00|43055.5|43050.7|43046|43041.2|43055.5|43050.7|43044.5|43039.7|72
1729143900000|2024-10-17 05:45:00|43046.5|43041.7|43048|43043.2|43050.5|43045.7|43045|43040.2|39
1729144200000|2024-10-17 05:50:00|43048.5|43043.7|43047|43042.2|43049.5|43044.7|43042.5|43037.7|46
1729144500000|2024-10-17 05:55:00|43047.5|43042.7|43039|43034.2|43047.5|43042.7|43038|43033.2|66
1729144800000|2024-10-17 06:00:00|43038.4|43034.8|43028.4|43024.8|43046.4|43042.8|43023.9|43020.3|196
1729145100000|2024-10-17 06:05:00|43027.9|43024.3|43032.4|43028.8|43042.4|43038.8|43024.9|43021.3|157
1729145400000|2024-10-17 06:10:00|43032.9|43029.3|43041.9|43038.3|43051.4|43047.8|43032.9|43029.3|145
1729145700000|2024-10-17 06:15:00|43041.4|43037.8|43031.4|43027.8|43042.9|43039.3|43028.4|43024.8|141
1729146000000|2024-10-17 06:20:00|43031.9|43028.3|43018.4|43014.8|43032.4|43028.8|43009.4|43005.8|318
1729146300000|2024-10-17 06:25:00|43017.9|43014.3|43007.4|43003.8|43020.4|43016.8|43006.4|43002.8|106
1729146600000|2024-10-17 06:30:00|43007.9|43004.3|43017.4|43013.8|43017.4|43013.8|43000.4|42996.8|223
1729146900000|2024-10-17 06:35:00|43017.9|43014.3|43023.4|43019.8|43025.4|43021.8|43006.4|43002.8|271
1729147200000|2024-10-17 06:40:00|43023.9|43020.3|43046.4|43042.8|43046.4|43042.8|43020.4|43016.8|176
1729147500000|2024-10-17 06:45:00|43046.9|43043.3|43048.4|43044.8|43049.9|43046.3|43040.9|43037.3|127
1729147800000|2024-10-17 06:50:00|43048.9|43045.3|43038.4|43034.8|43048.9|43045.3|43037.4|43033.8|118
1729148100000|2024-10-17 06:55:00|43040.4|43036.8|43058.4|43054.8|43059.4|43055.8|43039.4|43035.8|339
1729148400000|2024-10-17 07:00:00|43058.9|43055.3|43061.9|43058.3|43064.4|43060.8|43049.4|43045.8|219
1729148700000|2024-10-17 07:05:00|43064.4|43060.8|43062.9|43059.3|43073.4|43069.8|43059.4|43055.8|225
1729149000000|2024-10-17 07:10:00|43062.4|43058.8|43064.4|43060.8|43070.4|43066.8|43061.4|43057.8|141
1729149300000|2024-10-17 07:15:00|43063.9|43060.3|43069.9|43066.3|43071.4|43067.8|43059.9|43056.3|112
1729149600000|2024-10-17 07:20:00|43070.4|43066.8|43077.4|43073.8|43078.4|43074.8|43068.4|43064.8|170
1729149900000|2024-10-17 07:25:00|43079.4|43075.8|43067.4|43063.8|43083.4|43079.8|43066.4|43062.8|206
1729150200000|2024-10-17 07:30:00|43068.4|43064.8|43092.9|43089.3|43098.4|43094.8|43063.4|43059.8|220
1729150500000|2024-10-17 07:35:00|43093.4|43089.8|43105.4|43101.8|43106.4|43102.8|43092.4|43088.8|72
1729150800000|2024-10-17 07:40:00|43105.9|43102.3|43092.4|43088.8|43107.4|43103.8|43086.4|43082.8|67
1729151100000|2024-10-17 07:45:00|43091.9|43088.3|43085.4|43081.8|43092.4|43088.8|43080.4|43076.8|120
1729151400000|2024-10-17 07:50:00|43085.9|43082.3|43082.9|43079.3|43087.4|43083.8|43078.4|43074.8|64
1729151700000|2024-10-17 07:55:00|43082.4|43078.8|43097.9|43094.3|43098.9|43095.3|43078.4|43074.8|68
1729152000000|2024-10-17 08:00:00|43096.4|43092.8|43087.4|43083.8|43105.9|43102.3|43083.9|43080.3|360
1729152300000|2024-10-17 08:05:00|43086.4|43082.8|43081.4|43077.8|43087.4|43083.8|43068.9|43065.3|344
1729152600000|2024-10-17 08:10:00|43081.9|43078.3|43053.9|43050.3|43081.9|43078.3|43052.9|43049.3|555
1729152900000|2024-10-17 08:15:00|43053.4|43049.8|43065.4|43061.8|43069.4|43065.8|43051.9|43048.3|173
1729153200000|2024-10-17 08:20:00|43065.9|43062.3|43068.4|43064.8|43074.4|43070.8|43058.9|43055.3|231
1729153500000|2024-10-17 08:25:00|43067.9|43064.3|43076.4|43072.8|43076.9|43073.3|43059.4|43055.8|142
1729153800000|2024-10-17 08:30:00|43077.4|43073.8|43077.4|43073.8|43088.4|43084.8|43074.9|43071.3|125
1729154100000|2024-10-17 08:35:00|43077.9|43074.3|43077.4|43073.8|43083.9|43080.3|43069.9|43066.3|157
1729154400000|2024-10-17 08:40:00|43076.9|43073.3|43079.4|43075.8|43082.9|43079.3|43075.4|43071.8|102
1729154700000|2024-10-17 08:45:00|43079.9|43076.3|43082.4|43078.8|43084.4|43080.8|43075.4|43071.8|125
1729155000000|2024-10-17 08:50:00|43081.9|43078.3|43087.9|43084.3|43088.4|43084.8|43074.4|43070.8|68
1729155300000|2024-10-17 08:55:00|43087.4|43083.8|43102.4|43098.8|43103.4|43099.8|43086.4|43082.8|125
1729155600000|2024-10-17 09:00:00|43101.9|43098.3|43104.4|43100.8|43108.9|43105.3|43096.4|43092.8|133
1729155900000|2024-10-17 09:05:00|43104.9|43101.3|43117.4|43113.8|43120.4|43116.8|43098.4|43094.8|221
1729156200000|2024-10-17 09:10:00|43117.9|43114.3|43107.4|43103.8|43123.9|43120.3|43106.4|43102.8|122
1729156500000|2024-10-17 09:15:00|43107.9|43104.3|43115.9|43112.3|43117.9|43114.3|43105.4|43101.8|62
1729156800000|2024-10-17 09:20:00|43116.4|43112.8|43105.4|43101.8|43118.4|43114.8|43104.9|43101.3|84
1729157100000|2024-10-17 09:25:00|43104.9|43101.3|43104.4|43100.8|43105.9|43102.3|43098.4|43094.8|65
1729157400000|2024-10-17 09:30:00|43102.4|43098.8|43099.4|43095.8|43106.9|43103.3|43098.9|43095.3|198
1729157700000|2024-10-17 09:35:00|43099.9|43096.3|43112.4|43108.8|43113.9|43110.3|43098.9|43095.3|48
1729158000000|2024-10-17 09:40:00|43112.9|43109.3|43113.4|43109.8|43117.9|43114.3|43108.4|43104.8|63
1729158300000|2024-10-17 09:45:00|43113.9|43110.3|43117.4|43113.8|43122.4|43118.8|43111.9|43108.3|130
1729158600000|2024-10-17 09:50:00|43116.9|43113.3|43127.4|43123.8|43131.4|43127.8|43116.9|43113.3|120
1729158900000|2024-10-17 09:55:00|43126.9|43123.3|43124.4|43120.8|43129.4|43125.8|43120.4|43116.8|79
1729159200000|2024-10-17 10:00:00|43123.4|43119.8|43111.9|43108.3|43123.4|43119.8|43105.4|43101.8|845
1729159500000|2024-10-17 10:05:00|43111.4|43107.8|43113.4|43109.8|43115.4|43111.8|43107.4|43103.8|243
1729159800000|2024-10-17 10:10:00|43112.9|43109.3|43112.4|43108.8|43115.4|43111.8|43109.4|43105.8|192
1729160100000|2024-10-17 10:15:00|43111.9|43108.3|43098.4|43094.8|43114.4|43110.8|43092.9|43089.3|366
1729160400000|2024-10-17 10:20:00|43098.9|43095.3|43080.9|43077.3|43102.9|43099.3|43077.4|43073.8|197
1729160700000|2024-10-17 10:25:00|43080.4|43076.8|43082.9|43079.3|43083.4|43079.8|43075.4|43071.8|148
1729161000000|2024-10-17 10:30:00|43083.4|43079.8|43072.4|43068.8|43091.4|43087.8|43069.4|43065.8|202
1729161300000|2024-10-17 10:35:00|43071.9|43068.3|43064.4|43060.8|43072.4|43068.8|43063.9|43060.3|136
1729161600000|2024-10-17 10:40:00|43065.4|43061.8|43066.4|43062.8|43068.4|43064.8|43055.9|43052.3|147
1729161900000|2024-10-17 10:45:00|43066.9|43063.3|43064.4|43060.8|43067.4|43063.8|43059.4|43055.8|234
1729162200000|2024-10-17 10:50:00|43064.9|43061.3|43061.4|43057.8|43068.9|43065.3|43053.4|43049.8|158
1729162500000|2024-10-17 10:55:00|43061.9|43058.3|43129.9|43126.3|43150.4|43146.8|43061.9|43058.3|2184
1729162800000|2024-10-17 11:00:00|43129.4|43125.8|43119.4|43115.8|43149.4|43145.8|43113.4|43109.8|515
1729163100000|2024-10-17 11:05:00|43119.9|43116.3|43128.4|43124.8|43141.4|43137.8|43119.4|43115.8|235
1729163400000|2024-10-17 11:10:00|43131.4|43127.8|43156.4|43152.8|43156.4|43152.8|43125.9|43122.3|572
1729163700000|2024-10-17 11:15:00|43154.9|43151.3|43151.4|43147.8|43157.4|43153.8|43145.4|43141.8|267
1729164000000|2024-10-17 11:20:00|43150.4|43146.8|43165.4|43161.8|43166.4|43162.8|43144.4|43140.8|232
1729164300000|2024-10-17 11:25:00|43164.9|43161.3|43154.4|43150.8|43166.9|43163.3|43153.9|43150.3|381
1729164600000|2024-10-17 11:30:00|43154.9|43151.3|43160.4|43156.8|43172.4|43168.8|43154.9|43151.3|215
1729164900000|2024-10-17 11:35:00|43159.9|43156.3|43155.4|43151.8|43159.9|43156.3|43152.9|43149.3|139
1729165200000|2024-10-17 11:40:00|43155.9|43152.3|43146.4|43142.8|43157.4|43153.8|43140.4|43136.8|155
1729165500000|2024-10-17 11:45:00|43146.9|43143.3|43127.4|43123.8|43150.4|43146.8|43122.4|43118.8|419
1729165800000|2024-10-17 11:50:00|43128.4|43124.8|43109.4|43105.8|43128.4|43124.8|43106.4|43102.8|238
1729166100000|2024-10-17 11:55:00|43108.9|43105.3|43112.4|43108.8|43112.4|43108.8|43106.4|43102.8|149
1729166400000|2024-10-17 12:00:00|43112.9|43109.3|43119.4|43115.8|43123.9|43120.3|43103.9|43100.3|179
1729166700000|2024-10-17 12:05:00|43118.9|43115.3|43122.4|43118.8|43128.4|43124.8|43116.4|43112.8|190
1729167000000|2024-10-17 12:10:00|43123.4|43119.8|43147.4|43143.8|43156.9|43153.3|43123.4|43119.8|207
1729167300000|2024-10-17 12:15:00|43144.9|43141.3|43171.4|43167.8|43172.4|43168.8|43143.9|43140.3|355
1729167600000|2024-10-17 12:20:00|43171.9|43168.3|43170.4|43166.8|43173.9|43170.3|43163.9|43160.3|225
1729167900000|2024-10-17 12:25:00|43169.4|43165.8|43153.9|43150.3|43170.4|43166.8|43142.9|43139.3|327
1729168200000|2024-10-17 12:30:00|43171.9|43168.3|43165.9|43162.3|43184.9|43181.3|43139.9|43136.3|812
1729168500000|2024-10-17 12:35:00|43165.4|43161.8|43203.4|43199.8|43204.4|43200.8|43161.4|43157.8|465
1729168800000|2024-10-17 12:40:00|43202.9|43199.3|43163.4|43159.8|43204.4|43200.8|43160.9|43157.3|437
1729169100000|2024-10-17 12:45:00|43161.4|43157.8|43164.4|43160.8|43165.9|43162.3|43146.4|43142.8|397
1729169400000|2024-10-17 12:50:00|43163.4|43159.8|43171.9|43168.3|43173.4|43169.8|43155.9|43152.3|277
1729169700000|2024-10-17 12:55:00|43172.9|43169.3|43181.4|43177.8|43182.4|43178.8|43156.4|43152.8|339
1729170000000|2024-10-17 13:00:00|43180.9|43177.3|43180.9|43177.3|43195.9|43192.3|43172.4|43168.8|339
1729170300000|2024-10-17 13:05:00|43181.4|43177.8|43204.4|43200.8|43219.4|43215.8|43173.9|43170.3|815
1729170600000|2024-10-17 13:10:00|43204.9|43201.3|43187.9|43184.3|43208.9|43205.3|43177.4|43173.8|477
1729170900000|2024-10-17 13:15:00|43187.4|43183.8|43190.9|43187.3|43196.4|43192.8|43183.4|43179.8|243
1729171200000|2024-10-17 13:20:00|43190.4|43186.8|43188.4|43184.8|43204.4|43200.8|43178.9|43175.3|446
1729171500000|2024-10-17 13:25:00|43187.9|43184.3|43259.4|43255.8|43259.4|43255.8|43181.4|43177.8|1441
1729171800000|2024-10-17 13:30:00|43258.8|43256.4|43234.8|43232.4|43286.8|43284.4|43205.8|43203.4|6091
1729172100000|2024-10-17 13:35:00|43228.8|43226.4|43182.8|43180.4|43248.8|43246.4|43148.8|43146.4|4228
1729172400000|2024-10-17 13:40:00|43180.8|43178.4|43240.3|43237.9|43254.8|43252.4|43178.8|43176.4|3033
1729172700000|2024-10-17 13:45:00|43240.8|43238.4|43191.8|43189.4|43245.8|43243.4|43187.3|43184.9|1661
1729173000000|2024-10-17 13:50:00|43190.8|43188.4|43202.3|43199.9|43232.3|43229.9|43187.8|43185.4|1607
1729173300000|2024-10-17 13:55:00|43202.8|43200.4|43229.3|43226.9|43235.8|43233.4|43162.8|43160.4|1980
1729173600000|2024-10-17 14:00:00|43229.8|43227.4|43182.8|43180.4|43243.3|43240.9|43174.3|43171.9|2288
1729173900000|2024-10-17 14:05:00|43184.8|43182.4|43215.8|43213.4|43221.8|43219.4|43146.8|43144.4|2160
1729174200000|2024-10-17 14:10:00|43216.3|43213.9|43187.8|43185.4|43231.8|43229.4|43186.8|43184.4|1743
1729174500000|2024-10-17 14:15:00|43186.8|43184.4|43170.3|43167.9|43203.8|43201.4|43155.3|43152.9|1240
1729174800000|2024-10-17 14:20:00|43169.8|43167.4|43226.8|43224.4|43231.8|43229.4|43161.8|43159.4|1002
1729175100000|2024-10-17 14:25:00|43226.3|43223.9|43184.8|43182.4|43229.8|43227.4|43135.8|43133.4|1373
1729175400000|2024-10-17 14:30:00|43185.8|43183.4|43192.3|43189.9|43204.8|43202.4|43169.8|43167.4|806
1729175700000|2024-10-17 14:35:00|43190.8|43188.4|43183.8|43181.4|43192.3|43189.9|43149.8|43147.4|1101
1729176000000|2024-10-17 14:40:00|43182.8|43180.4|43177.3|43174.9|43202.8|43200.4|43171.8|43169.4|785
1729176300000|2024-10-17 14:45:00|43177.8|43175.4|43210.8|43208.4|43220.3|43217.9|43176.8|43174.4|883
1729176600000|2024-10-17 14:50:00|43210.3|43207.9|43180.8|43178.4|43221.3|43218.9|43177.8|43175.4|816
1729176900000|2024-10-17 14:55:00|43181.3|43178.9|43175.8|43173.4|43210.8|43208.4|43164.3|43161.9|705
1729177200000|2024-10-17 15:00:00|43177.8|43175.4|43121.3|43118.9|43185.8|43183.4|43119.8|43117.4|1554
1729177500000|2024-10-17 15:05:00|43121.8|43119.4|43184.8|43182.4|43193.8|43191.4|43119.8|43117.4|1058
1729177800000|2024-10-17 15:10:00|43184.3|43181.9|43177.8|43175.4|43201.8|43199.4|43160.8|43158.4|826
1729178100000|2024-10-17 15:15:00|43178.3|43175.9|43199.3|43196.9|43227.3|43224.9|43177.8|43175.4|900
1729178400000|2024-10-17 15:20:00|43198.8|43196.4|43208.8|43206.4|43212.3|43209.9|43180.3|43177.9|350
1729178700000|2024-10-17 15:25:00|43208.3|43205.9|43238.8|43236.4|43241.8|43239.4|43208.3|43205.9|831
1729179000000|2024-10-17 15:30:00|43241.8|43239.4|43239.8|43237.4|43261.8|43259.4|43229.3|43226.9|1355
1729179300000|2024-10-17 15:35:00|43238.8|43236.4|43241.8|43239.4|43250.8|43248.4|43219.8|43217.4|612
1729179600000|2024-10-17 15:40:00|43242.3|43239.9|43217.8|43215.4|43249.8|43247.4|43215.3|43212.9|543
1729179900000|2024-10-17 15:45:00|43217.3|43214.9|43194.8|43192.4|43217.3|43214.9|43193.8|43191.4|474
1729180200000|2024-10-17 15:50:00|43194.3|43191.9|43208.8|43206.4|43213.8|43211.4|43190.8|43188.4|441
1729180500000|2024-10-17 15:55:00|43208.3|43205.9|43231.8|43229.4|43233.8|43231.4|43205.3|43202.9|504
1729180800000|2024-10-17 16:00:00|43231.3|43228.9|43214.8|43212.4|43241.3|43238.9|43206.8|43204.4|811
1729181100000|2024-10-17 16:05:00|43214.3|43211.9|43200.8|43198.4|43231.8|43229.4|43195.8|43193.4|545
1729181400000|2024-10-17 16:10:00|43201.8|43199.4|43192.8|43190.4|43203.3|43200.9|43181.8|43179.4|686
1729181700000|2024-10-17 16:15:00|43193.3|43190.9|43202.8|43200.4|43211.8|43209.4|43191.8|43189.4|437
1729182000000|2024-10-17 16:20:00|43202.3|43199.9|43204.8|43202.4|43206.8|43204.4|43181.3|43178.9|354
1729182300000|2024-10-17 16:25:00|43204.3|43201.9|43218.8|43216.4|43228.3|43225.9|43201.8|43199.4|517
1729182600000|2024-10-17 16:30:00|43217.8|43215.4|43209.8|43207.4|43220.8|43218.4|43198.3|43195.9|446
1729182900000|2024-10-17 16:35:00|43210.3|43207.9|43242.3|43239.9|43245.3|43242.9|43208.3|43205.9|399
1729183200000|2024-10-17 16:40:00|43242.8|43240.4|43248.8|43246.4|43248.8|43246.4|43227.8|43225.4|394
1729183500000|2024-10-17 16:45:00|43248.3|43245.9|43240.8|43238.4|43254.8|43252.4|43235.8|43233.4|355
1729183800000|2024-10-17 16:50:00|43240.3|43237.9|43265.8|43263.4|43267.8|43265.4|43237.8|43235.4|525
1729184100000|2024-10-17 16:55:00|43265.3|43262.9|43279.8|43277.4|43280.3|43277.9|43254.8|43252.4|885
1729184400000|2024-10-17 17:00:00|43280.3|43277.9|43273.8|43271.4|43291.3|43288.9|43262.3|43259.9|1689
1729184700000|2024-10-17 17:05:00|43274.3|43271.9|43266.8|43264.4|43274.8|43272.4|43248.8|43246.4|672
1729185000000|2024-10-17 17:10:00|43267.3|43264.9|43282.8|43280.4|43295.3|43292.9|43266.3|43263.9|634
1729185300000|2024-10-17 17:15:00|43282.3|43279.9|43276.8|43274.4|43289.3|43286.9|43274.3|43271.9|378
1729185600000|2024-10-17 17:20:00|43276.3|43273.9|43261.8|43259.4|43287.3|43284.9|43257.8|43255.4|590
1729185900000|2024-10-17 17:25:00|43261.3|43258.9|43267.3|43264.9|43269.8|43267.4|43254.8|43252.4|507
1729186200000|2024-10-17 17:30:00|43267.8|43265.4|43254.3|43251.9|43270.8|43268.4|43251.3|43248.9|410
1729186500000|2024-10-17 17:35:00|43253.8|43251.4|43268.8|43266.4|43273.3|43270.9|43253.8|43251.4|364
1729186800000|2024-10-17 17:40:00|43268.3|43265.9|43282.8|43280.4|43293.3|43290.9|43267.3|43264.9|375
1729187100000|2024-10-17 17:45:00|43283.3|43280.9|43287.3|43284.9|43289.3|43286.9|43272.8|43270.4|271
1729187400000|2024-10-17 17:50:00|43287.8|43285.4|43287.3|43284.9|43289.8|43287.4|43272.3|43269.9|467
1729187700000|2024-10-17 17:55:00|43287.8|43285.4|43287.8|43285.4|43295.3|43292.9|43278.8|43276.4|332
1729188000000|2024-10-17 18:00:00|43288.3|43285.9|43235.8|43233.4|43292.3|43289.9|43232.8|43230.4|1194
1729188300000|2024-10-17 18:05:00|43235.3|43232.9|43196.8|43194.4|43239.3|43236.9|43190.8|43188.4|1264
1729188600000|2024-10-17 18:10:00|43196.3|43193.9|43222.3|43219.9|43223.8|43221.4|43170.3|43167.9|1188
1729188900000|2024-10-17 18:15:00|43222.8|43220.4|43201.8|43199.4|43229.3|43226.9|43192.8|43190.4|676
1729189200000|2024-10-17 18:20:00|43200.3|43197.9|43217.8|43215.4|43227.3|43224.9|43193.8|43191.4|484
1729189500000|2024-10-17 18:25:00|43218.3|43215.9|43209.8|43207.4|43238.3|43235.9|43208.3|43205.9|589
1729189800000|2024-10-17 18:30:00|43209.3|43206.9|43238.8|43236.4|43242.3|43239.9|43204.3|43201.9|569
1729190100000|2024-10-17 18:35:00|43237.8|43235.4|43249.8|43247.4|43251.8|43249.4|43230.3|43227.9|516
1729190400000|2024-10-17 18:40:00|43250.3|43247.9|43245.8|43243.4|43253.3|43250.9|43228.8|43226.4|417
1729190700000|2024-10-17 18:45:00|43243.8|43241.4|43243.8|43241.4|43253.8|43251.4|43232.3|43229.9|558
1729191000000|2024-10-17 18:50:00|43244.3|43241.9|43241.8|43239.4|43261.3|43258.9|43238.8|43236.4|369
1729191300000|2024-10-17 18:55:00|43242.3|43239.9|43261.8|43259.4|43262.3|43259.9|43237.8|43235.4|401
1729191600000|2024-10-17 19:00:00|43262.3|43259.9|43245.8|43243.4|43270.3|43267.9|43243.3|43240.9|654
1729191900000|2024-10-17 19:05:00|43245.3|43242.9|43261.8|43259.4|43267.3|43264.9|43236.8|43234.4|413
1729192200000|2024-10-17 19:10:00|43260.8|43258.4|43266.8|43264.4|43275.8|43273.4|43254.8|43252.4|369
1729192500000|2024-10-17 19:15:00|43266.3|43263.9|43241.8|43239.4|43272.8|43270.4|43239.3|43236.9|601
1729192800000|2024-10-17 19:20:00|43241.3|43238.9|43248.8|43246.4|43252.3|43249.9|43229.8|43227.4|610
1729193100000|2024-10-17 19:25:00|43248.3|43245.9|43248.8|43246.4|43255.3|43252.9|43233.8|43231.4|565
1729193400000|2024-10-17 19:30:00|43248.3|43245.9|43261.8|43259.4|43265.3|43262.9|43235.8|43233.4|504
1729193700000|2024-10-17 19:35:00|43261.3|43258.9|43256.3|43253.9|43266.8|43264.4|43246.8|43244.4|790
1729194000000|2024-10-17 19:40:00|43257.8|43255.4|43264.8|43262.4|43270.3|43267.9|43245.8|43243.4|735
1729194300000|2024-10-17 19:45:00|43263.8|43261.4|43264.3|43261.9|43267.8|43265.4|43245.8|43243.4|1090
1729194600000|2024-10-17 19:50:00|43263.8|43261.4|43278.8|43276.4|43280.8|43278.4|43257.8|43255.4|1026
1729194900000|2024-10-17 19:55:00|43273.3|43270.9|43245.8|43243.4|43275.3|43272.9|43245.3|43242.9|2598
1729195200000|2024-10-17 20:00:00|43239.2|43236.8|43248.4|43243.6|43266.4|43261.6|43238.4|43233.6|872
1729195500000|2024-10-17 20:05:00|43247.4|43242.6|43246.4|43241.6|43265.9|43261.1|43245.4|43240.6|290
1729195800000|2024-10-17 20:10:00|43246.9|43242.1|43230.9|43226.1|43250.4|43245.6|43229.4|43224.6|328
1729196100000|2024-10-17 20:15:00|43231.4|43226.6|43248.4|43243.6|43248.4|43243.6|43230.9|43226.1|148
1729196400000|2024-10-17 20:20:00|43247.4|43242.6|43239.4|43234.6|43250.4|43245.6|43237.4|43232.6|57
1729196700000|2024-10-17 20:25:00|43238.9|43234.1|43236.4|43231.6|43240.4|43235.6|43234.9|43230.1|106
1729197000000|2024-10-17 20:30:00|43237.4|43232.6|43251.9|43247.1|43251.9|43247.1|43230.9|43226.1|90
1729197300000|2024-10-17 20:35:00|43248.9|43244.1|43233.4|43228.6|43250.4|43245.6|43233.4|43228.6|218
1729197600000|2024-10-17 20:40:00|43232.9|43228.1|43230.4|43225.6|43234.4|43229.6|43229.4|43224.6|83
1729197900000|2024-10-17 20:45:00|43230.9|43226.1|43231.4|43226.6|43239.4|43234.6|43228.9|43224.1|91
1729198200000|2024-10-17 20:50:00|43231.9|43227.1|43240.4|43235.6|43241.4|43236.6|43230.9|43226.1|52
1729198500000|2024-10-17 20:55:00|43240.9|43236.1|43239.9|43230.1|43246.4|43241.6|43229.4|43223.6|82
1729198800000|2024-10-17 21:00:00|43239.6|43229.8|43235.4|43225.6|43240.5|43230.7|43234.3|43224.5|0
1729199100000|2024-10-17 21:05:00|43234.8|43225|43237.2|43227.4|43241.5|43231.7|43234.8|43225|0
1729199400000|2024-10-17 21:10:00|43237.1|43227.3|43238.2|43228.4|43238.2|43228.4|43237.1|43227.3|0
1729199700000|2024-10-17 21:15:00|43242.9|43233.1|43238.2|43228.4|43244|43234.2|43238|43228.2|0
1729200000000|2024-10-17 21:20:00|43241.6|43231.8|43245.4|43235.6|43245.4|43235.6|43234|43224.2|0
1729200300000|2024-10-17 21:25:00|43246.5|43236.7|43256.2|43246.4|43256.5|43246.7|43246.5|43236.7|0
1729200600000|2024-10-17 21:30:00|43256.1|43246.3|43256.3|43246.5|43256.3|43246.5|43256.1|43246.3|0
1729200900000|2024-10-17 21:35:00|43256.2|43246.4|43256.2|43246.4|43258.2|43248.4|43256.2|43246.4|0
1729201200000|2024-10-17 21:40:00|43255.9|43246.1|43254.4|43244.6|43255.9|43246.1|43254.4|43244.6|0
1729201500000|2024-10-17 21:45:00|43255|43245.2|43253.3|43243.5|43255.5|43245.7|43253.3|43243.5|0
1729201800000|2024-10-17 21:50:00|43252.8|43243|43252.1|43242.3|43253.1|43243.3|43251.8|43242|0
1729202100000|2024-10-17 21:55:00|43252.3|43242.5|43250|43240.2|43252.9|43243.1|43249.7|43239.9|0
1729202400000|2024-10-17 22:00:00|43243.3|43238.5|43241.3|43236.5|43253.8|43249|43238.3|43233.5|141
1729202700000|2024-10-17 22:05:00|43241.8|43237|43252.3|43247.5|43254.8|43250|43238.8|43234|95
1729203000000|2024-10-17 22:10:00|43252.8|43248|43251.3|43246.5|43255.3|43250.5|43249.8|43245|83
1729203300000|2024-10-17 22:15:00|43250.8|43246|43257.3|43252.5|43258.3|43253.5|43249.8|43245|70
1729203600000|2024-10-17 22:20:00|43256.8|43252|43257.3|43252.5|43262.3|43257.5|43252.3|43247.5|66
1729203900000|2024-10-17 22:25:00|43257.8|43253|43258.3|43253.5|43262.3|43257.5|43256.3|43251.5|67
1729204200000|2024-10-17 22:30:00|43258.8|43254|43271.3|43266.5|43274.8|43270|43258.3|43253.5|131
1729204500000|2024-10-17 22:35:00|43271.8|43267|43273.3|43268.5|43275.3|43270.5|43270.3|43265.5|29
1729204800000|2024-10-17 22:40:00|43273.8|43269|43272.3|43267.5|43274.3|43269.5|43270.3|43265.5|21
1729205100000|2024-10-17 22:45:00|43272.8|43268|43276.8|43272|43277.3|43272.5|43272.8|43268|21
1729205400000|2024-10-17 22:50:00|43276.3|43271.5|43274.3|43269.5|43282.3|43277.5|43272.8|43268|37
1729205700000|2024-10-17 22:55:00|43273.8|43269|43270.3|43265.5|43275.3|43270.5|43268.3|43263.5|31
1729206000000|2024-10-17 23:00:00|43270.8|43266|43267.3|43262.5|43270.8|43266|43266.3|43261.5|41
1729206300000|2024-10-17 23:05:00|43266.8|43262|43264.3|43259.5|43266.8|43262|43261.8|43257|23
1729206600000|2024-10-17 23:10:00|43264.8|43260|43270.3|43265.5|43270.3|43265.5|43263.8|43259|65
1729206900000|2024-10-17 23:15:00|43269.8|43265|43270.8|43266|43271.8|43267|43267.8|43263|25
1729207200000|2024-10-17 23:20:00|43271.3|43266.5|43265.8|43261|43271.8|43267|43263.8|43259|20
1729207500000|2024-10-17 23:25:00|43266.3|43261.5|43270.3|43265.5|43273.3|43268.5|43265.8|43261|37
1729207800000|2024-10-17 23:30:00|43270.8|43266|43270.3|43265.5|43273.8|43269|43269.3|43264.5|21
1729208100000|2024-10-17 23:35:00|43270.8|43266|43274.3|43269.5|43274.3|43269.5|43269.3|43264.5|29
1729208400000|2024-10-17 23:40:00|43273.8|43269|43268.8|43264|43274.3|43269.5|43267.3|43262.5|20
1729208700000|2024-10-17 23:45:00|43268.3|43263.5|43269.3|43264.5|43270.3|43265.5|43266.3|43261.5|9
1729209000000|2024-10-17 23:50:00|43269.8|43265|43270.3|43265.5|43271.3|43266.5|43267.8|43263|8
1729209300000|2024-10-17 23:55:00|43269.8|43265|43270.8|43266|43274.8|43270|43268.8|43264|13
1729209600000|2024-10-18 00:00:00|43270.3|43265.5|43266.3|43261.5|43272.8|43268|43262.8|43258|70
1729209900000|2024-10-18 00:05:00|43265.8|43261|43259.3|43254.5|43268.8|43264|43258.3|43253.5|54
1729210200000|2024-10-18 00:10:00|43259.8|43255|43264.3|43259.5|43264.8|43260|43256.3|43251.5|63
1729210500000|2024-10-18 00:15:00|43264.8|43260|43249.3|43244.5|43265.3|43260.5|43248.3|43243.5|117
1729210800000|2024-10-18 00:20:00|43248.3|43243.5|43249.3|43244.5|43255.3|43250.5|43243.3|43238.5|135
1729211100000|2024-10-18 00:25:00|43247.3|43242.5|43221.8|43217|43248.8|43244|43214.3|43209.5|275
1729211400000|2024-10-18 00:30:00|43221.3|43216.5|43237.3|43232.5|43239.3|43234.5|43207.8|43203|217
1729211700000|2024-10-18 00:35:00|43237.8|43233|43242.3|43237.5|43245.3|43240.5|43236.3|43231.5|44
1729212000000|2024-10-18 00:40:00|43241.8|43237|43245.3|43240.5|43247.3|43242.5|43237.3|43232.5|44
1729212300000|2024-10-18 00:45:00|43245.8|43241|43245.8|43241|43246.3|43241.5|43240.3|43235.5|56
1729212600000|2024-10-18 00:50:00|43246.3|43241.5|43247.3|43242.5|43252.8|43248|43245.8|43241|67
1729212900000|2024-10-18 00:55:00|43246.8|43242|43245.3|43240.5|43251.3|43246.5|43243.3|43238.5|61
1729213200000|2024-10-18 01:00:00|43245.8|43241|43250.3|43245.5|43250.8|43246|43244.8|43240|13
1729213500000|2024-10-18 01:05:00|43250.8|43246|43252.3|43247.5|43254.8|43250|43249.3|43244.5|28
1729213800000|2024-10-18 01:10:00|43251.8|43247|43252.3|43247.5|43253.3|43248.5|43249.3|43244.5|23
1729214100000|2024-10-18 01:15:00|43252.8|43248|43252.3|43247.5|43256.3|43251.5|43250.3|43245.5|33
1729214400000|2024-10-18 01:20:00|43253.3|43248.5|43251.8|43247|43256.3|43251.5|43249.8|43245|45
1729214700000|2024-10-18 01:25:00|43251.3|43246.5|43252.3|43247.5|43253.8|43249|43248.3|43243.5|22
1729215000000|2024-10-18 01:30:00|43252.8|43248|43246.3|43241.5|43255.3|43250.5|43242.3|43237.5|58
1729215300000|2024-10-18 01:35:00|43246.8|43242|43251.3|43246.5|43252.8|43248|43243.3|43238.5|28
1729215600000|2024-10-18 01:40:00|43252.3|43247.5|43262.8|43258|43266.3|43261.5|43251.3|43246.5|74
1729215900000|2024-10-18 01:45:00|43262.3|43257.5|43261.3|43256.5|43262.3|43257.5|43253.8|43249|38
1729216200000|2024-10-18 01:50:00|43260.8|43256|43258.3|43253.5|43261.3|43256.5|43257.3|43252.5|25
1729216500000|2024-10-18 01:55:00|43257.8|43253|43257.3|43252.5|43259.3|43254.5|43256.3|43251.5|25
1729216800000|2024-10-18 02:00:00|43257.8|43253|43257.3|43252.5|43264.3|43259.5|43256.3|43251.5|84
1729217100000|2024-10-18 02:05:00|43257.8|43253|43262.8|43258|43263.3|43258.5|43253.3|43248.5|70
1729217400000|2024-10-18 02:10:00|43262.3|43257.5|43252.3|43247.5|43263.3|43258.5|43251.3|43246.5|21
1729217700000|2024-10-18 02:15:00|43251.8|43247|43247.3|43242.5|43255.8|43251|43246.3|43241.5|19
1729218000000|2024-10-18 02:20:00|43247.8|43243|43249.3|43244.5|43251.3|43246.5|43246.3|43241.5|28
1729218300000|2024-10-18 02:25:00|43249.8|43245|43252.3|43247.5|43253.3|43248.5|43244.8|43240|12
1729218600000|2024-10-18 02:30:00|43252.8|43248|43260.3|43255.5|43262.3|43257.5|43252.3|43247.5|41
1729218900000|2024-10-18 02:35:00|43259.8|43255|43257.8|43253|43260.8|43256|43255.8|43251|50
1729219200000|2024-10-18 02:40:00|43257.3|43252.5|43252.8|43248|43258.3|43253.5|43251.3|43246.5|38
1729219500000|2024-10-18 02:45:00|43253.3|43248.5|43245.8|43241|43255.3|43250.5|43244.8|43240|23
1729219800000|2024-10-18 02:50:00|43245.3|43240.5|43243.3|43238.5|43248.3|43243.5|43242.3|43237.5|23
1729220100000|2024-10-18 02:55:00|43241.8|43237|43241.3|43236.5|43243.3|43238.5|43238.3|43233.5|29
1729220400000|2024-10-18 03:00:00|43240.8|43236|43245.3|43240.5|43246.3|43241.5|43238.8|43234|26
1729220700000|2024-10-18 03:05:00|43244.3|43239.5|43242.3|43237.5|43244.8|43240|43242.3|43237.5|15
1729221000000|2024-10-18 03:10:00|43241.8|43237|43239.3|43234.5|43241.8|43237|43236.3|43231.5|21
1729221300000|2024-10-18 03:15:00|43239.8|43235|43241.3|43236.5|43244.3|43239.5|43239.3|43234.5|24
1729221600000|2024-10-18 03:20:00|43240.8|43236|43245.3|43240.5|43245.8|43241|43238.8|43234|22
1729221900000|2024-10-18 03:25:00|43245.8|43241|43245.3|43240.5|43248.8|43244|43244.3|43239.5|17
1729222200000|2024-10-18 03:30:00|43245.8|43241|43241.3|43236.5|43246.3|43241.5|43240.8|43236|17
1729222500000|2024-10-18 03:35:00|43240.8|43236|43235.3|43230.5|43241.3|43236.5|43234.3|43229.5|21
1729222800000|2024-10-18 03:40:00|43234.8|43230|43233.3|43228.5|43236.3|43231.5|43230.3|43225.5|23
1729223100000|2024-10-18 03:45:00|43232.8|43228|43235.3|43230.5|43235.3|43230.5|43230.8|43226|14
1729223400000|2024-10-18 03:50:00|43235.8|43231|43227.3|43222.5|43237.3|43232.5|43226.8|43222|23
1729223700000|2024-10-18 03:55:00|43226.8|43222|43233.3|43228.5|43235.8|43231|43223.8|43219|13
1729224000000|2024-10-18 04:00:00|43232.8|43228|43229.3|43224.5|43232.8|43228|43228.8|43224|11
1729224300000|2024-10-18 04:05:00|43229.8|43225|43232.8|43228|43236.8|43232|43229.3|43224.5|25
1729224600000|2024-10-18 04:10:00|43232.3|43227.5|43234.3|43229.5|43235.3|43230.5|43231.3|43226.5|8
1729224900000|2024-10-18 04:15:00|43232.3|43227.5|43235.3|43230.5|43236.3|43231.5|43230.8|43226|8
1729225200000|2024-10-18 04:20:00|43236.3|43231.5|43237.3|43232.5|43239.8|43235|43235.8|43231|27
1729225500000|2024-10-18 04:25:00|43236.8|43232|43235.3|43230.5|43237.8|43233|43233.3|43228.5|18
1729225800000|2024-10-18 04:30:00|43236.3|43231.5|43239.3|43234.5|43239.3|43234.5|43235.3|43230.5|21
1729226100000|2024-10-18 04:35:00|43239.8|43235|43239.3|43234.5|43242.3|43237.5|43237.3|43232.5|21
1729226400000|2024-10-18 04:40:00|43239.8|43235|43240.3|43235.5|43242.3|43237.5|43239.8|43235|8
1729226700000|2024-10-18 04:45:00|43239.8|43235|43242.8|43238|43243.3|43238.5|43239.3|43234.5|4
1729227000000|2024-10-18 04:50:00|43243.3|43238.5|43243.3|43238.5|43244.3|43239.5|43242.3|43237.5|18
1729227300000|2024-10-18 04:55:00|43242.8|43238|43241.3|43236.5|43243.3|43238.5|43239.8|43235|7
1729227600000|2024-10-18 05:00:00|43241.8|43237|43239.3|43234.5|43244.3|43239.5|43237.8|43233|83
1729227900000|2024-10-18 05:05:00|43238.3|43233.5|43237.3|43232.5|43241.3|43236.5|43235.3|43230.5|27
1729228200000|2024-10-18 05:10:00|43237.8|43233|43240.8|43236|43241.3|43236.5|43236.8|43232|37
1729228500000|2024-10-18 05:15:00|43241.3|43236.5|43239.3|43234.5|43241.8|43237|43237.8|43233|47
1729228800000|2024-10-18 05:20:00|43238.8|43234|43231.3|43226.5|43239.3|43234.5|43231.3|43226.5|31
1729229100000|2024-10-18 05:25:00|43230.8|43226|43230.3|43225.5|43233.3|43228.5|43229.3|43224.5|31
1729229400000|2024-10-18 05:30:00|43231.3|43226.5|43239.3|43234.5|43239.3|43234.5|43231.3|43226.5|33
1729229700000|2024-10-18 05:35:00|43239.8|43235|43241.8|43237|43244.3|43239.5|43239.8|43235|68
1729230000000|2024-10-18 05:40:00|43241.3|43236.5|43243.3|43238.5|43244.3|43239.5|43239.8|43235|26
1729230300000|2024-10-18 05:45:00|43241.3|43236.5|43238.3|43233.5|43244.3|43239.5|43237.3|43232.5|44
1729230600000|2024-10-18 05:50:00|43237.8|43233|43243.3|43238.5|43244.8|43240|43237.3|43232.5|82
1729230900000|2024-10-18 05:55:00|43244.3|43239.5|43247.3|43242.5|43249.3|43244.5|43241.3|43236.5|70
1729231200000|2024-10-18 06:00:00|43246.7|43243.1|43242.2|43238.6|43247.7|43244.1|43239.2|43235.6|104
1729231500000|2024-10-18 06:05:00|43240.7|43237.1|43245.7|43242.1|43246.7|43243.1|43240.7|43237.1|82
1729231800000|2024-10-18 06:10:00|43246.2|43242.6|43243.7|43240.1|43248.2|43244.6|43239.7|43236.1|71
1729232100000|2024-10-18 06:15:00|43244.2|43240.6|43242.7|43239.1|43247.7|43244.1|43240.7|43237.1|61
1729232400000|2024-10-18 06:20:00|43241.7|43238.1|43236.7|43233.1|43242.2|43238.6|43236.7|43233.1|46
1729232700000|2024-10-18 06:25:00|43237.7|43234.1|43232.2|43228.6|43238.7|43235.1|43227.7|43224.1|82
1729233000000|2024-10-18 06:30:00|43232.7|43229.1|43231.7|43228.1|43235.7|43232.1|43229.7|43226.1|69
1729233300000|2024-10-18 06:35:00|43232.2|43228.6|43228.2|43224.6|43234.2|43230.6|43228.2|43224.6|103
1729233600000|2024-10-18 06:40:00|43227.7|43224.1|43218.7|43215.1|43229.2|43225.6|43218.7|43215.1|89
1729233900000|2024-10-18 06:45:00|43219.2|43215.6|43208.7|43205.1|43220.2|43216.6|43205.7|43202.1|109
1729234200000|2024-10-18 06:50:00|43207.7|43204.1|43206.7|43203.1|43213.7|43210.1|43204.7|43201.1|73
1729234500000|2024-10-18 06:55:00|43206.2|43202.6|43217.7|43214.1|43217.7|43214.1|43203.7|43200.1|178
1729234800000|2024-10-18 07:00:00|43217.2|43213.6|43229.7|43226.1|43230.7|43227.1|43210.2|43206.6|185
1729235100000|2024-10-18 07:05:00|43230.7|43227.1|43241.7|43238.1|43246.7|43243.1|43228.7|43225.1|157
1729235400000|2024-10-18 07:10:00|43239.2|43235.6|43242.2|43238.6|43242.2|43238.6|43233.2|43229.6|70
1729235700000|2024-10-18 07:15:00|43242.7|43239.1|43237.7|43234.1|43243.7|43240.1|43237.7|43234.1|79
1729236000000|2024-10-18 07:20:00|43237.2|43233.6|43241.2|43237.6|43243.7|43240.1|43232.2|43228.6|69
1729236300000|2024-10-18 07:25:00|43241.7|43238.1|43239.7|43236.1|43245.7|43242.1|43236.7|43233.1|81
1729236600000|2024-10-18 07:30:00|43239.2|43235.6|43242.7|43239.1|43242.7|43239.1|43234.2|43230.6|66
1729236900000|2024-10-18 07:35:00|43241.2|43237.6|43245.7|43242.1|43247.7|43244.1|43240.7|43237.1|64
1729237200000|2024-10-18 07:40:00|43245.2|43241.6|43248.7|43245.1|43251.7|43248.1|43243.2|43239.6|98
1729237500000|2024-10-18 07:45:00|43248.2|43244.6|43252.7|43249.1|43253.2|43249.6|43246.7|43243.1|58
1729237800000|2024-10-18 07:50:00|43253.7|43250.1|43269.7|43266.1|43269.7|43266.1|43252.7|43249.1|125
1729238100000|2024-10-18 07:55:00|43270.2|43266.6|43275.7|43272.1|43280.7|43277.1|43265.7|43262.1|157
1729238400000|2024-10-18 08:00:00|43274.7|43271.1|43277.7|43274.1|43278.2|43274.6|43265.7|43262.1|219
1729238700000|2024-10-18 08:05:00|43278.2|43274.6|43282.2|43278.6|43289.7|43286.1|43275.7|43272.1|92
1729239000000|2024-10-18 08:10:00|43280.7|43277.1|43275.2|43271.6|43281.7|43278.1|43273.7|43270.1|91
1729239300000|2024-10-18 08:15:00|43274.7|43271.1|43270.7|43267.1|43278.2|43274.6|43267.7|43264.1|72
1729239600000|2024-10-18 08:20:00|43270.2|43266.6|43281.7|43278.1|43281.7|43278.1|43269.7|43266.1|70
1729239900000|2024-10-18 08:25:00|43282.2|43278.6|43287.7|43284.1|43288.2|43284.6|43278.7|43275.1|107
1729240200000|2024-10-18 08:30:00|43288.2|43284.6|43285.2|43281.6|43288.2|43284.6|43279.2|43275.6|89
1729240500000|2024-10-18 08:35:00|43284.7|43281.1|43271.7|43268.1|43287.7|43284.1|43270.2|43266.6|90
1729240800000|2024-10-18 08:40:00|43273.7|43270.1|43274.7|43271.1|43281.2|43277.6|43270.7|43267.1|93
1729241100000|2024-10-18 08:45:00|43275.2|43271.6|43283.2|43279.6|43283.2|43279.6|43271.2|43267.6|81
1729241400000|2024-10-18 08:50:00|43282.7|43279.1|43278.7|43275.1|43289.2|43285.6|43277.7|43274.1|93
1729241700000|2024-10-18 08:55:00|43279.2|43275.6|43279.7|43276.1|43281.7|43278.1|43276.7|43273.1|71
1729242000000|2024-10-18 09:00:00|43280.2|43276.6|43282.7|43279.1|43287.7|43284.1|43278.7|43275.1|96
1729242300000|2024-10-18 09:05:00|43283.2|43279.6|43295.7|43292.1|43295.7|43292.1|43282.7|43279.1|124
1729242600000|2024-10-18 09:10:00|43295.2|43291.6|43296.7|43293.1|43297.7|43294.1|43286.2|43282.6|103
1729242900000|2024-10-18 09:15:00|43297.2|43293.6|43290.7|43287.1|43298.7|43295.1|43286.7|43283.1|106
1729243200000|2024-10-18 09:20:00|43291.2|43287.6|43292.7|43289.1|43297.7|43294.1|43287.2|43283.6|62
1729243500000|2024-10-18 09:25:00|43292.2|43288.6|43287.7|43284.1|43296.7|43293.1|43286.2|43282.6|158
1729243800000|2024-10-18 09:30:00|43287.2|43283.6|43277.7|43274.1|43290.2|43286.6|43273.7|43270.1|118
1729244100000|2024-10-18 09:35:00|43278.2|43274.6|43275.7|43272.1|43284.7|43281.1|43275.2|43271.6|95
1729244400000|2024-10-18 09:40:00|43275.2|43271.6|43268.7|43265.1|43279.7|43276.1|43267.7|43264.1|101
1729244700000|2024-10-18 09:45:00|43269.2|43265.6|43276.7|43273.1|43276.7|43273.1|43268.7|43265.1|46
1729245000000|2024-10-18 09:50:00|43276.2|43272.6|43274.2|43270.6|43285.7|43282.1|43272.7|43269.1|104
1729245300000|2024-10-18 09:55:00|43275.2|43271.6|43274.7|43271.1|43276.7|43273.1|43267.2|43263.6|73
1729245600000|2024-10-18 10:00:00|43274.2|43270.6|43260.2|43256.6|43277.7|43274.1|43257.7|43254.1|130
1729245900000|2024-10-18 10:05:00|43259.7|43256.1|43260.7|43257.1|43267.7|43264.1|43256.2|43252.6|94
1729246200000|2024-10-18 10:10:00|43261.2|43257.6|43268.2|43264.6|43268.2|43264.6|43252.7|43249.1|123
1729246500000|2024-10-18 10:15:00|43268.7|43265.1|43261.7|43258.1|43270.7|43267.1|43260.7|43257.1|61
1729246800000|2024-10-18 10:20:00|43261.2|43257.6|43266.7|43263.1|43272.7|43269.1|43258.7|43255.1|86
1729247100000|2024-10-18 10:25:00|43267.2|43263.6|43266.7|43263.1|43272.2|43268.6|43264.2|43260.6|109
1729247400000|2024-10-18 10:30:00|43266.2|43262.6|43267.7|43264.1|43269.7|43266.1|43260.7|43257.1|139
1729247700000|2024-10-18 10:35:00|43268.2|43264.6|43277.7|43274.1|43278.2|43274.6|43267.7|43264.1|102
1729248000000|2024-10-18 10:40:00|43277.2|43273.6|43275.7|43272.1|43277.7|43274.1|43273.2|43269.6|54
1729248300000|2024-10-18 10:45:00|43275.2|43271.6|43276.7|43273.1|43278.7|43275.1|43271.7|43268.1|65
1729248600000|2024-10-18 10:50:00|43276.2|43272.6|43273.7|43270.1|43278.7|43275.1|43272.2|43268.6|46
1729248900000|2024-10-18 10:55:00|43266.2|43262.6|43277.7|43274.1|43282.2|43278.6|43251.7|43248.1|511
1729249200000|2024-10-18 11:00:00|43277.2|43273.6|43256.7|43253.1|43312.7|43309.1|43256.7|43253.1|1210
1729249500000|2024-10-18 11:05:00|43257.2|43253.6|43252.7|43249.1|43269.2|43265.6|43252.2|43248.6|266
1729249800000|2024-10-18 11:10:00|43252.2|43248.6|43228.7|43225.1|43252.7|43249.1|43227.7|43224.1|483
1729250100000|2024-10-18 11:15:00|43229.2|43225.6|43247.7|43244.1|43251.7|43248.1|43227.7|43224.1|267
1729250400000|2024-10-18 11:20:00|43248.2|43244.6|43240.7|43237.1|43250.7|43247.1|43232.7|43229.1|142
1729250700000|2024-10-18 11:25:00|43241.2|43237.6|43241.7|43238.1|43246.7|43243.1|43238.7|43235.1|154
1729251000000|2024-10-18 11:30:00|43240.7|43237.1|43236.7|43233.1|43244.7|43241.1|43236.7|43233.1|102
1729251300000|2024-10-18 11:35:00|43236.2|43232.6|43203.7|43200.1|43237.2|43233.6|43199.7|43196.1|356
1729251600000|2024-10-18 11:40:00|43203.2|43199.6|43207.2|43203.6|43208.2|43204.6|43193.7|43190.1|252
1729251900000|2024-10-18 11:45:00|43206.7|43203.1|43211.7|43208.1|43214.7|43211.1|43198.7|43195.1|222
1729252200000|2024-10-18 11:50:00|43212.2|43208.6|43213.7|43210.1|43221.7|43218.1|43211.7|43208.1|74
1729252500000|2024-10-18 11:55:00|43213.2|43209.6|43215.7|43212.1|43226.7|43223.1|43209.7|43206.1|195
1729252800000|2024-10-18 12:00:00|43217.7|43214.1|43222.7|43219.1|43228.2|43224.6|43212.7|43209.1|182
1729253100000|2024-10-18 12:05:00|43223.7|43220.1|43213.7|43210.1|43224.2|43220.6|43205.2|43201.6|223
1729253400000|2024-10-18 12:10:00|43214.2|43210.6|43209.7|43206.1|43215.7|43212.1|43199.7|43196.1|198
1729253700000|2024-10-18 12:15:00|43212.7|43209.1|43205.7|43202.1|43219.7|43216.1|43204.2|43200.6|121
1729254000000|2024-10-18 12:20:00|43205.2|43201.6|43199.7|43196.1|43211.7|43208.1|43198.7|43195.1|156
1729254300000|2024-10-18 12:25:00|43200.2|43196.6|43196.2|43192.6|43200.7|43197.1|43194.2|43190.6|119
1729254600000|2024-10-18 12:30:00|43197.2|43193.6|43203.7|43200.1|43213.2|43209.6|43195.7|43192.1|371
1729254900000|2024-10-18 12:35:00|43204.2|43200.6|43200.7|43197.1|43206.2|43202.6|43195.7|43192.1|141
1729255200000|2024-10-18 12:40:00|43200.2|43196.6|43208.7|43205.1|43214.7|43211.1|43199.7|43196.1|244
1729255500000|2024-10-18 12:45:00|43208.2|43204.6|43204.2|43200.6|43208.7|43205.1|43197.7|43194.1|148
1729255800000|2024-10-18 12:50:00|43204.7|43201.1|43190.2|43186.6|43204.7|43201.1|43183.2|43179.6|219
1729256100000|2024-10-18 12:55:00|43190.7|43187.1|43172.7|43169.1|43193.2|43189.6|43172.7|43169.1|213
1729256400000|2024-10-18 13:00:00|43171.7|43168.1|43156.7|43153.1|43176.7|43173.1|43155.7|43152.1|342
1729256700000|2024-10-18 13:05:00|43157.2|43153.6|43166.7|43163.1|43166.7|43163.1|43149.7|43146.1|360
1729257000000|2024-10-18 13:10:00|43166.2|43162.6|43172.7|43169.1|43172.7|43169.1|43156.7|43153.1|232
1729257300000|2024-10-18 13:15:00|43172.2|43168.6|43185.7|43182.1|43192.7|43189.1|43171.7|43168.1|483
1729257600000|2024-10-18 13:20:00|43186.2|43182.6|43199.7|43196.1|43219.7|43216.1|43182.2|43178.6|540
1729257900000|2024-10-18 13:25:00|43199.2|43195.6|43241.7|43238.1|43242.2|43238.6|43145.7|43142.1|2430
1729258200000|2024-10-18 13:30:00|43241.1|43238.7|43085.1|43082.7|43256.1|43253.7|43083.6|43081.2|7952
1729258500000|2024-10-18 13:35:00|43084.6|43082.2|43099.1|43096.7|43107.6|43105.2|43063.1|43060.7|2824
1729258800000|2024-10-18 13:40:00|43098.6|43096.2|43149.1|43146.7|43158.6|43156.2|43081.1|43078.7|2302
1729259100000|2024-10-18 13:45:00|43149.6|43147.2|43109.6|43107.2|43150.1|43147.7|43095.1|43092.7|1582
1729259400000|2024-10-18 13:50:00|43110.1|43107.7|43054.6|43052.2|43111.6|43109.2|43044.6|43042.2|2364
1729259700000|2024-10-18 13:55:00|43054.1|43051.7|43053.1|43050.7|43078.6|43076.2|43040.1|43037.7|1884
1729260000000|2024-10-18 14:00:00|43055.1|43052.7|43083.1|43080.7|43083.6|43081.2|43043.1|43040.7|1547
1729260300000|2024-10-18 14:05:00|43084.1|43081.7|43108.1|43105.7|43117.1|43114.7|43068.6|43066.2|1623
1729260600000|2024-10-18 14:10:00|43109.6|43107.2|43076.1|43073.7|43125.1|43122.7|43067.1|43064.7|1560
1729260900000|2024-10-18 14:15:00|43075.1|43072.7|43116.6|43114.2|43117.1|43114.7|43064.6|43062.2|1052
1729261200000|2024-10-18 14:20:00|43117.1|43114.7|43077.1|43074.7|43121.6|43119.2|43064.6|43062.2|1056
1729261500000|2024-10-18 14:25:00|43076.6|43074.2|43102.1|43099.7|43102.6|43100.2|43064.6|43062.2|650
1729261800000|2024-10-18 14:30:00|43103.6|43101.2|43106.6|43104.2|43128.1|43125.7|43097.1|43094.7|906
1729262100000|2024-10-18 14:35:00|43107.1|43104.7|43136.6|43134.2|43137.6|43135.2|43090.1|43087.7|913
1729262400000|2024-10-18 14:40:00|43137.1|43134.7|43154.6|43152.2|43160.1|43157.7|43136.1|43133.7|1163
1729262700000|2024-10-18 14:45:00|43153.1|43150.7|43145.1|43142.7|43174.1|43171.7|43139.6|43137.2|1093
1729263000000|2024-10-18 14:50:00|43144.6|43142.2|43149.1|43146.7|43170.1|43167.7|43141.1|43138.7|547
1729263300000|2024-10-18 14:55:00|43150.1|43147.7|43152.1|43149.7|43175.1|43172.7|43133.6|43131.2|1018
1729263600000|2024-10-18 15:00:00|43151.6|43149.2|43139.1|43136.7|43162.1|43159.7|43138.6|43136.2|640
1729263900000|2024-10-18 15:05:00|43139.6|43137.2|43147.1|43144.7|43153.1|43150.7|43135.1|43132.7|596
1729264200000|2024-10-18 15:10:00|43147.6|43145.2|43154.1|43151.7|43168.1|43165.7|43136.1|43133.7|720
1729264500000|2024-10-18 15:15:00|43153.6|43151.2|43169.1|43166.7|43181.1|43178.7|43152.1|43149.7|554
1729264800000|2024-10-18 15:20:00|43169.6|43167.2|43161.6|43159.2|43172.6|43170.2|43140.6|43138.2|749
1729265100000|2024-10-18 15:25:00|43162.1|43159.7|43175.6|43173.2|43181.6|43179.2|43150.6|43148.2|656
1729265400000|2024-10-18 15:30:00|43176.1|43173.7|43172.6|43170.2|43196.1|43193.7|43171.1|43168.7|670
1729265700000|2024-10-18 15:35:00|43173.1|43170.7|43193.1|43190.7|43195.1|43192.7|43168.6|43166.2|520
1729266000000|2024-10-18 15:40:00|43193.6|43191.2|43190.1|43187.7|43200.6|43198.2|43173.6|43171.2|504
1729266300000|2024-10-18 15:45:00|43191.1|43188.7|43188.1|43185.7|43193.1|43190.7|43176.1|43173.7|306
1729266600000|2024-10-18 15:50:00|43189.1|43186.7|43201.1|43198.7|43203.1|43200.7|43179.6|43177.2|456
1729266900000|2024-10-18 15:55:00|43200.6|43198.2|43193.1|43190.7|43201.1|43198.7|43176.1|43173.7|395
1729267200000|2024-10-18 16:00:00|43193.6|43191.2|43202.1|43199.7|43206.1|43203.7|43186.1|43183.7|444
1729267500000|2024-10-18 16:05:00|43201.6|43199.2|43201.1|43198.7|43205.1|43202.7|43194.1|43191.7|282
1729267800000|2024-10-18 16:10:00|43200.6|43198.2|43213.1|43210.7|43217.6|43215.2|43194.6|43192.2|472
1729268100000|2024-10-18 16:15:00|43212.6|43210.2|43244.1|43241.7|43251.1|43248.7|43210.6|43208.2|937
1729268400000|2024-10-18 16:20:00|43244.6|43242.2|43232.6|43230.2|43245.1|43242.7|43231.1|43228.7|563
1729268700000|2024-10-18 16:25:00|43233.1|43230.7|43252.1|43249.7|43265.1|43262.7|43230.6|43228.2|832
1729269000000|2024-10-18 16:30:00|43251.6|43249.2|43244.1|43241.7|43253.1|43250.7|43236.1|43233.7|367
1729269300000|2024-10-18 16:35:00|43244.6|43242.2|43265.1|43262.7|43267.1|43264.7|43240.1|43237.7|459
1729269600000|2024-10-18 16:40:00|43264.6|43262.2|43282.1|43279.7|43293.1|43290.7|43263.1|43260.7|696
1729269900000|2024-10-18 16:45:00|43281.6|43279.2|43282.1|43279.7|43283.6|43281.2|43261.6|43259.2|410
1729270200000|2024-10-18 16:50:00|43282.6|43280.2|43308.6|43306.2|43312.1|43309.7|43282.6|43280.2|731
1729270500000|2024-10-18 16:55:00|43309.1|43306.7|43271.1|43268.7|43326.1|43323.7|43270.1|43267.7|1044
1729270800000|2024-10-18 17:00:00|43270.6|43268.2|43272.1|43269.7|43296.1|43293.7|43260.6|43258.2|766
1729271100000|2024-10-18 17:05:00|43272.6|43270.2|43271.1|43268.7|43280.1|43277.7|43264.1|43261.7|524
1729271400000|2024-10-18 17:10:00|43270.6|43268.2|43288.1|43285.7|43290.6|43288.2|43270.1|43267.7|333
1729271700000|2024-10-18 17:15:00|43287.6|43285.2|43279.1|43276.7|43290.6|43288.2|43255.1|43252.7|475
1729272000000|2024-10-18 17:20:00|43278.1|43275.7|43271.1|43268.7|43285.1|43282.7|43263.6|43261.2|247
1729272300000|2024-10-18 17:25:00|43271.6|43269.2|43257.1|43254.7|43279.1|43276.7|43252.6|43250.2|362
1729272600000|2024-10-18 17:30:00|43257.6|43255.2|43281.1|43278.7|43282.1|43279.7|43252.1|43249.7|353
1729272900000|2024-10-18 17:35:00|43280.6|43278.2|43285.6|43283.2|43286.6|43284.2|43268.1|43265.7|197
1729273200000|2024-10-18 17:40:00|43285.1|43282.7|43299.6|43297.2|43301.6|43299.2|43281.1|43278.7|361
1729273500000|2024-10-18 17:45:00|43300.6|43298.2|43278.1|43275.7|43303.1|43300.7|43276.6|43274.2|368
1729273800000|2024-10-18 17:50:00|43278.6|43276.2|43271.1|43268.7|43288.6|43286.2|43269.1|43266.7|252
1729274100000|2024-10-18 17:55:00|43270.6|43268.2|43264.1|43261.7|43276.1|43273.7|43262.6|43260.2|286
1729274400000|2024-10-18 18:00:00|43263.6|43261.2|43266.6|43264.2|43275.1|43272.7|43201.1|43198.7|1482
1729274700000|2024-10-18 18:05:00|43266.1|43263.7|43267.6|43265.2|43271.6|43269.2|43253.1|43250.7|362
1729275000000|2024-10-18 18:10:00|43268.1|43265.7|43295.1|43292.7|43296.1|43293.7|43265.1|43262.7|507
1729275300000|2024-10-18 18:15:00|43295.6|43293.2|43314.6|43312.2|43315.6|43313.2|43293.1|43290.7|497
1729275600000|2024-10-18 18:20:00|43313.1|43310.7|43322.1|43319.7|43323.6|43321.2|43308.1|43305.7|461
1729275900000|2024-10-18 18:25:00|43322.6|43320.2|43318.1|43315.7|43334.1|43331.7|43311.1|43308.7|878
1729276200000|2024-10-18 18:30:00|43318.6|43316.2|43298.1|43295.7|43326.6|43324.2|43297.6|43295.2|588
1729276500000|2024-10-18 18:35:00|43297.6|43295.2|43292.1|43289.7|43302.1|43299.7|43290.1|43287.7|239
1729276800000|2024-10-18 18:40:00|43292.6|43290.2|43310.1|43307.7|43317.1|43314.7|43288.1|43285.7|246
1729277100000|2024-10-18 18:45:00|43309.6|43307.2|43304.1|43301.7|43311.1|43308.7|43296.1|43293.7|168
1729277400000|2024-10-18 18:50:00|43304.6|43302.2|43289.1|43286.7|43310.1|43307.7|43284.1|43281.7|294
1729277700000|2024-10-18 18:55:00|43288.6|43286.2|43285.1|43282.7|43300.6|43298.2|43283.1|43280.7|222
1729278000000|2024-10-18 19:00:00|43283.1|43280.7|43267.6|43265.2|43284.1|43281.7|43243.1|43240.7|699
1729278300000|2024-10-18 19:05:00|43268.6|43266.2|43269.1|43266.7|43274.1|43271.7|43253.6|43251.2|324
1729278600000|2024-10-18 19:10:00|43269.6|43267.2|43279.1|43276.7|43283.1|43280.7|43259.6|43257.2|211
1729278900000|2024-10-18 19:15:00|43279.6|43277.2|43259.6|43257.2|43281.1|43278.7|43254.1|43251.7|296
1729279200000|2024-10-18 19:20:00|43259.1|43256.7|43247.1|43244.7|43261.6|43259.2|43242.1|43239.7|543
1729279500000|2024-10-18 19:25:00|43247.6|43245.2|43254.1|43251.7|43260.6|43258.2|43245.1|43242.7|318
1729279800000|2024-10-18 19:30:00|43253.6|43251.2|43244.1|43241.7|43256.1|43253.7|43243.1|43240.7|314
1729280100000|2024-10-18 19:35:00|43244.6|43242.2|43259.1|43256.7|43266.6|43264.2|43238.6|43236.2|410
1729280400000|2024-10-18 19:40:00|43258.6|43256.2|43252.6|43250.2|43258.6|43256.2|43238.1|43235.7|397
1729280700000|2024-10-18 19:45:00|43252.1|43249.7|43262.1|43259.7|43270.1|43267.7|43248.1|43245.7|440
1729281000000|2024-10-18 19:50:00|43261.6|43259.2|43283.6|43281.2|43283.6|43281.2|43255.6|43253.2|1053
1729281300000|2024-10-18 19:55:00|43281.6|43279.2|43272.1|43269.7|43287.6|43285.2|43264.1|43261.7|2451
1729281600000|2024-10-18 20:00:00|43262.8|43260.4|43277|43272.2|43279.5|43274.7|43253.5|43248.7|707
1729281900000|2024-10-18 20:05:00|43278.5|43273.7|43276|43271.2|43289.5|43284.7|43271|43266.2|429
1729282200000|2024-10-18 20:10:00|43275.5|43270.7|43278|43273.2|43281.5|43276.7|43273|43268.2|120
1729282500000|2024-10-18 20:15:00|43276|43271.2|43274|43269.2|43277|43272.2|43273|43268.2|65
1729282800000|2024-10-18 20:20:00|43273.5|43268.7|43279|43274.2|43280|43275.2|43273.5|43268.7|49
1729283100000|2024-10-18 20:25:00|43278.5|43273.7|43283|43278.2|43284|43279.2|43278|43273.2|21
1729283400000|2024-10-18 20:30:00|43285|43280.2|43285|43280.2|43289|43284.2|43283|43278.2|144
1729283700000|2024-10-18 20:35:00|43285.5|43280.7|43287|43282.2|43288|43283.2|43283.5|43278.7|72
1729284000000|2024-10-18 20:40:00|43287.5|43282.7|43290|43285.2|43291.5|43286.7|43286|43281.2|72
1729284300000|2024-10-18 20:45:00|43290.5|43285.7|43276|43271.2|43290.5|43285.7|43274.5|43269.7|168
1729284600000|2024-10-18 20:50:00|43276.5|43271.7|43282|43277.2|43284.5|43279.7|43276.5|43271.7|72
1729284900000|2024-10-18 20:55:00|43281.5|43276.7|43284.2|43274.4|43287.5|43282.7|43277|43272.2|92
1729461600000|2024-10-20 22:00:00|43302|43297.2|43297.5|43292.7|43309|43304.2|43294|43289.2|278
1729461900000|2024-10-20 22:05:00|43298|43293.2|43296.5|43291.7|43301.5|43296.7|43296|43291.2|81
1729462200000|2024-10-20 22:10:00|43296|43291.2|43298|43293.2|43300|43295.2|43291.5|43286.7|92
1729462500000|2024-10-20 22:15:00|43298.5|43293.7|43297|43292.2|43299.5|43294.7|43293|43288.2|40
1729462800000|2024-10-20 22:20:00|43297.5|43292.7|43297.5|43292.7|43300|43295.2|43296|43291.2|36
1729463100000|2024-10-20 22:25:00|43298.5|43293.7|43299|43294.2|43300|43295.2|43297.5|43292.7|29
1729463400000|2024-10-20 22:30:00|43298.5|43293.7|43306.4|43301.6|43308.4|43303.6|43298.5|43293.7|34
1729463700000|2024-10-20 22:35:00|43306.9|43302.1|43308.4|43303.6|43309.4|43304.6|43306.4|43301.6|16
1729464000000|2024-10-20 22:40:00|43308.9|43304.1|43315.4|43310.6|43316.4|43311.6|43307.4|43302.6|52
1729464300000|2024-10-20 22:45:00|43315.9|43311.1|43313.4|43308.6|43317.9|43313.1|43311.4|43306.6|31
1729464600000|2024-10-20 22:50:00|43313.9|43309.1|43313.4|43308.6|43315.9|43311.1|43309.4|43304.6|60
1729464900000|2024-10-20 22:55:00|43312.9|43308.1|43314.4|43309.6|43315.9|43311.1|43312.4|43307.6|20
1729465200000|2024-10-20 23:00:00|43314.9|43310.1|43322.4|43317.6|43323.4|43318.6|43314.9|43310.1|61
1729465500000|2024-10-20 23:05:00|43320.9|43316.1|43315.4|43310.6|43320.9|43316.1|43313.9|43309.1|48
1729465800000|2024-10-20 23:10:00|43315.9|43311.1|43316.4|43311.6|43317.9|43313.1|43310.4|43305.6|29
1729466100000|2024-10-20 23:15:00|43316.9|43312.1|43319.9|43315.1|43321.4|43316.6|43312.4|43307.6|43
1729466400000|2024-10-20 23:20:00|43320.4|43315.6|43323.4|43318.6|43324.9|43320.1|43317.9|43313.1|101
1729466700000|2024-10-20 23:25:00|43323.9|43319.1|43323.4|43318.6|43325.9|43321.1|43321.4|43316.6|45
1729467000000|2024-10-20 23:30:00|43323.9|43319.1|43323.4|43318.6|43325.4|43320.6|43320.4|43315.6|23
1729467300000|2024-10-20 23:35:00|43323.9|43319.1|43315.4|43310.6|43325.4|43320.6|43315.4|43310.6|55
1729467600000|2024-10-20 23:40:00|43314.9|43310.1|43319.4|43314.6|43319.9|43315.1|43313.9|43309.1|52
1729467900000|2024-10-20 23:45:00|43319.9|43315.1|43313.4|43308.6|43321.9|43317.1|43311.9|43307.1|97
1729468200000|2024-10-20 23:50:00|43312.9|43308.1|43322.4|43317.6|43323.9|43319.1|43311.4|43306.6|28
1729468500000|2024-10-20 23:55:00|43321.9|43317.1|43319.4|43314.6|43321.9|43317.1|43316.4|43311.6|18
1729468800000|2024-10-21 00:00:00|43319.9|43315.1|43318.4|43313.6|43321.9|43317.1|43315.4|43310.6|70
1729469100000|2024-10-21 00:05:00|43318.9|43314.1|43322.4|43317.6|43324.4|43319.6|43318.9|43314.1|43
1729469400000|2024-10-21 00:10:00|43321.4|43316.6|43315.4|43310.6|43321.9|43317.1|43309.9|43305.1|36
1729469700000|2024-10-21 00:15:00|43316.4|43311.6|43311.4|43306.6|43316.4|43311.6|43310.9|43306.1|40
1729470000000|2024-10-21 00:20:00|43310.9|43306.1|43311.4|43306.6|43314.9|43310.1|43306.9|43302.1|28
1729470300000|2024-10-21 00:25:00|43311.9|43307.1|43311.4|43306.6|43312.9|43308.1|43308.4|43303.6|38
1729470600000|2024-10-21 00:30:00|43312.9|43308.1|43321.4|43316.6|43322.4|43317.6|43311.4|43306.6|44
1729470900000|2024-10-21 00:35:00|43321.9|43317.1|43315.9|43311.1|43322.9|43318.1|43314.9|43310.1|44
1729471200000|2024-10-21 00:40:00|43316.4|43311.6|43319.2|43314.4|43322.2|43317.4|43316.4|43311.6|19
1729471500000|2024-10-21 00:45:00|43319.7|43314.9|43321.2|43316.4|43323.7|43318.9|43319.2|43314.4|28
1729471800000|2024-10-21 00:50:00|43322.2|43317.4|43325.2|43320.4|43327.2|43322.4|43320.7|43315.9|68
1729472100000|2024-10-21 00:55:00|43324.7|43319.9|43326.2|43321.4|43329.7|43324.9|43323.7|43318.9|60
1729472400000|2024-10-21 01:00:00|43325.7|43320.9|43326.2|43321.4|43328.7|43323.9|43323.7|43318.9|36
1729472700000|2024-10-21 01:05:00|43325.7|43320.9|43324.2|43319.4|43328.2|43323.4|43323.2|43318.4|26
1729473000000|2024-10-21 01:10:00|43323.7|43318.9|43325.2|43320.4|43329.7|43324.9|43323.7|43318.9|21
1729473300000|2024-10-21 01:15:00|43325.7|43320.9|43325.2|43320.4|43326.7|43321.9|43321.7|43316.9|29
1729473600000|2024-10-21 01:20:00|43325.7|43320.9|43328.2|43323.4|43329.7|43324.9|43325.2|43320.4|31
1729473900000|2024-10-21 01:25:00|43328.7|43323.9|43324.2|43319.4|43330.2|43325.4|43324.2|43319.4|24
1729474200000|2024-10-21 01:30:00|43323.7|43318.9|43330.2|43325.4|43332.2|43327.4|43323.2|43318.4|41
1729474500000|2024-10-21 01:35:00|43329.7|43324.9|43321.2|43316.4|43329.7|43324.9|43320.7|43315.9|45
1729474800000|2024-10-21 01:40:00|43321.7|43316.9|43327.2|43322.4|43328.2|43323.4|43321.7|43316.9|28
1729475100000|2024-10-21 01:45:00|43326.7|43321.9|43324.2|43319.4|43326.7|43321.9|43322.2|43317.4|17
1729475400000|2024-10-21 01:50:00|43324.7|43319.9|43321.2|43316.4|43325.7|43320.9|43319.7|43314.9|25
1729475700000|2024-10-21 01:55:00|43320.7|43315.9|43316.2|43311.4|43321.2|43316.4|43314.7|43309.9|43
1729476000000|2024-10-21 02:00:00|43316.7|43311.9|43317.2|43312.4|43320.2|43315.4|43316.2|43311.4|15
1729476300000|2024-10-21 02:05:00|43316.7|43311.9|43316.7|43311.9|43319.2|43314.4|43314.7|43309.9|30
1729476600000|2024-10-21 02:10:00|43316.2|43311.4|43312.2|43307.4|43316.7|43311.9|43311.7|43306.9|35
1729476900000|2024-10-21 02:15:00|43311.7|43306.9|43313.7|43308.9|43313.7|43308.9|43307.7|43302.9|39
1729477200000|2024-10-21 02:20:00|43314.2|43309.4|43310.2|43305.4|43314.7|43309.9|43308.7|43303.9|48
1729477500000|2024-10-21 02:25:00|43309.7|43304.9|43312.2|43307.4|43317.2|43312.4|43309.7|43304.9|20
1729477800000|2024-10-21 02:30:00|43312.7|43307.9|43309.2|43304.4|43312.7|43307.9|43307.7|43302.9|19
1729478100000|2024-10-21 02:35:00|43309.7|43304.9|43315.2|43310.4|43315.7|43310.9|43308.2|43303.4|27
1729478400000|2024-10-21 02:40:00|43314.7|43309.9|43309.7|43304.9|43315.2|43310.4|43307.7|43302.9|39
1729478700000|2024-10-21 02:45:00|43309.2|43304.4|43308.2|43303.4|43310.7|43305.9|43307.2|43302.4|40
1729479000000|2024-10-21 02:50:00|43308.7|43303.9|43307.2|43302.4|43309.7|43304.9|43304.7|43299.9|40
1729479300000|2024-10-21 02:55:00|43306.7|43301.9|43307.7|43302.9|43309.7|43304.9|43306.2|43301.4|27
1729479600000|2024-10-21 03:00:00|43307.2|43302.4|43307.2|43302.4|43309.2|43304.4|43303.7|43298.9|19
1729479900000|2024-10-21 03:05:00|43307.7|43302.9|43308.2|43303.4|43309.7|43304.9|43306.2|43301.4|19
1729480200000|2024-10-21 03:10:00|43308.7|43303.9|43305.2|43300.4|43309.7|43304.9|43303.7|43298.9|25
1729480500000|2024-10-21 03:15:00|43304.7|43299.9|43306.2|43301.4|43306.2|43301.4|43303.2|43298.4|19
1729480800000|2024-10-21 03:20:00|43306.7|43301.9|43300.7|43295.9|43306.7|43301.9|43300.7|43295.9|31
1729481100000|2024-10-21 03:25:00|43301.2|43296.4|43305.2|43300.4|43305.7|43300.9|43300.2|43295.4|28
1729481400000|2024-10-21 03:30:00|43304.7|43299.9|43303.2|43298.4|43305.2|43300.4|43301.7|43296.9|26
1729481700000|2024-10-21 03:35:00|43303.7|43298.9|43305.2|43300.4|43308.7|43303.9|43303.2|43298.4|16
1729482000000|2024-10-21 03:40:00|43304.7|43299.9|43306.2|43301.4|43307.2|43302.4|43301.7|43296.9|35
1729482300000|2024-10-21 03:45:00|43306.7|43301.9|43305.7|43300.9|43308.7|43303.9|43303.7|43298.9|30
1729482600000|2024-10-21 03:50:00|43305.2|43300.4|43303.7|43298.9|43305.2|43300.4|43300.2|43295.4|34
1729482900000|2024-10-21 03:55:00|43302.7|43297.9|43301.2|43296.4|43304.7|43299.9|43298.7|43293.9|26
1729483200000|2024-10-21 04:00:00|43300.7|43295.9|43300.2|43295.4|43302.7|43297.9|43298.7|43293.9|16
1729483500000|2024-10-21 04:05:00|43300.7|43295.9|43299.2|43294.4|43302.2|43297.4|43298.2|43293.4|33
1729483800000|2024-10-21 04:10:00|43299.7|43294.9|43301.2|43296.4|43301.2|43296.4|43297.2|43292.4|43
1729484100000|2024-10-21 04:15:00|43300.7|43295.9|43298.2|43293.4|43301.7|43296.9|43298.2|43293.4|26
1729484400000|2024-10-21 04:20:00|43297.7|43292.9|43298.7|43293.9|43299.2|43294.4|43295.7|43290.9|27
1729484700000|2024-10-21 04:25:00|43299.2|43294.4|43296.7|43291.9|43299.7|43294.9|43295.7|43290.9|26
1729485000000|2024-10-21 04:30:00|43297.2|43292.4|43296.2|43291.4|43298.7|43293.9|43295.2|43290.4|8
1729485300000|2024-10-21 04:35:00|43296.7|43291.9|43294.2|43289.4|43297.7|43292.9|43292.7|43287.9|27
1729485600000|2024-10-21 04:40:00|43293.7|43288.9|43290.2|43285.4|43293.7|43288.9|43288.7|43283.9|67
1729485900000|2024-10-21 04:45:00|43289.7|43284.9|43291.7|43286.9|43295.7|43290.9|43289.7|43284.9|27
1729486200000|2024-10-21 04:50:00|43292.2|43287.4|43289.2|43284.4|43292.2|43287.4|43287.7|43282.9|17
1729486500000|2024-10-21 04:55:00|43288.7|43283.9|43292.2|43287.4|43293.7|43288.9|43288.2|43283.4|25
1729486800000|2024-10-21 05:00:00|43291.7|43286.9|43293.2|43288.4|43293.2|43288.4|43288.7|43283.9|36
1729487100000|2024-10-21 05:05:00|43292.7|43287.9|43289.2|43284.4|43293.2|43288.4|43285.2|43280.4|80
1729487400000|2024-10-21 05:10:00|43288.7|43283.9|43289.2|43284.4|43291.7|43286.9|43284.7|43279.9|72
1729487700000|2024-10-21 05:15:00|43288.7|43283.9|43289.2|43284.4|43290.7|43285.9|43285.2|43280.4|56
1729488000000|2024-10-21 05:20:00|43289.7|43284.9|43292.2|43287.4|43296.7|43291.9|43289.7|43284.9|61
1729488300000|2024-10-21 05:25:00|43292.7|43287.9|43294.2|43289.4|43294.7|43289.9|43289.2|43284.4|71
1729488600000|2024-10-21 05:30:00|43293.7|43288.9|43287.2|43282.4|43293.7|43288.9|43284.7|43279.9|86
1729488900000|2024-10-21 05:35:00|43286.7|43281.9|43282.2|43277.4|43289.2|43284.4|43282.2|43277.4|41
1729489200000|2024-10-21 05:40:00|43282.7|43277.9|43288.2|43283.4|43288.7|43283.9|43281.7|43276.9|55
1729489500000|2024-10-21 05:45:00|43288.7|43283.9|43286.2|43281.4|43290.7|43285.9|43286.2|43281.4|29
1729489800000|2024-10-21 05:50:00|43286.7|43281.9|43289.2|43284.4|43289.7|43284.9|43284.7|43279.9|23
1729490100000|2024-10-21 05:55:00|43288.7|43283.9|43282.7|43277.9|43289.2|43284.4|43281.2|43276.4|33
1729490400000|2024-10-21 06:00:00|43282.1|43278.5|43286.6|43283|43287.6|43284|43279.6|43276|94
1729490700000|2024-10-21 06:05:00|43286.1|43282.5|43287.1|43283.5|43288.6|43285|43283.6|43280|61
1729491000000|2024-10-21 06:10:00|43286.6|43283|43285.1|43281.5|43289.1|43285.5|43282.1|43278.5|68
1729491300000|2024-10-21 06:15:00|43284.6|43281|43290.6|43287|43291.6|43288|43280.6|43277|82
1729491600000|2024-10-21 06:20:00|43291.6|43288|43288.6|43285|43292.6|43289|43286.1|43282.5|50
1729491900000|2024-10-21 06:25:00|43288.1|43284.5|43288.6|43285|43292.1|43288.5|43286.6|43283|42
1729492200000|2024-10-21 06:30:00|43288.1|43284.5|43289.1|43285.5|43294.1|43290.5|43285.6|43282|75
1729492500000|2024-10-21 06:35:00|43289.6|43286|43289.6|43286|43289.6|43286|43284.6|43281|32
1729492800000|2024-10-21 06:40:00|43289.1|43285.5|43281.6|43278|43289.6|43286|43276.6|43273|87
1729493100000|2024-10-21 06:45:00|43281.1|43277.5|43287.1|43283.5|43287.1|43283.5|43279.1|43275.5|43
1729493400000|2024-10-21 06:50:00|43287.6|43284|43286.6|43283|43290.1|43286.5|43284.6|43281|45
1729493700000|2024-10-21 06:55:00|43286.1|43282.5|43282.6|43279|43287.6|43284|43281.6|43278|109
1729494000000|2024-10-21 07:00:00|43283.1|43279.5|43304.1|43300.5|43304.1|43300.5|43280.6|43277|164
1729494300000|2024-10-21 07:05:00|43304.6|43301|43317.6|43314|43319.6|43316|43303.1|43299.5|153
1729494600000|2024-10-21 07:10:00|43318.1|43314.5|43319.6|43316|43321.6|43318|43310.1|43306.5|81
1729494900000|2024-10-21 07:15:00|43320.1|43316.5|43314.1|43310.5|43323.1|43319.5|43310.1|43306.5|77
1729495200000|2024-10-21 07:20:00|43314.6|43311|43308.6|43305|43317.6|43314|43308.1|43304.5|88
1729495500000|2024-10-21 07:25:00|43308.1|43304.5|43287.6|43284|43312.6|43309|43287.6|43284|168
1729495800000|2024-10-21 07:30:00|43289.6|43286|43295.1|43291.5|43304.6|43301|43288.6|43285|161
1729496100000|2024-10-21 07:35:00|43295.6|43292|43318.6|43315|43319.1|43315.5|43294.6|43291|90
1729496400000|2024-10-21 07:40:00|43319.1|43315.5|43312.6|43309|43319.6|43316|43310.1|43306.5|63
1729496700000|2024-10-21 07:45:00|43312.1|43308.5|43324.6|43321|43328.1|43324.5|43312.1|43308.5|114
1729497000000|2024-10-21 07:50:00|43324.1|43320.5|43310.6|43307|43324.1|43320.5|43310.6|43307|106
1729497300000|2024-10-21 07:55:00|43310.1|43306.5|43303.1|43299.5|43313.6|43310|43302.6|43299|83
1729497600000|2024-10-21 08:00:00|43303.6|43300|43308.6|43305|43318.1|43314.5|43300.6|43297|286
1729497900000|2024-10-21 08:05:00|43308.1|43304.5|43302.1|43298.5|43308.6|43305|43300.1|43296.5|112
1729498200000|2024-10-21 08:10:00|43302.6|43299|43291.1|43287.5|43302.6|43299|43290.6|43287|162
1729498500000|2024-10-21 08:15:00|43290.6|43287|43290.1|43286.5|43295.1|43291.5|43287.1|43283.5|135
1729498800000|2024-10-21 08:20:00|43290.6|43287|43294.1|43290.5|43299.1|43295.5|43290.1|43286.5|47
1729499100000|2024-10-21 08:25:00|43294.6|43291|43295.6|43292|43299.6|43296|43291.6|43288|66
1729499400000|2024-10-21 08:30:00|43296.1|43292.5|43303.1|43299.5|43305.6|43302|43295.6|43292|63
1729499700000|2024-10-21 08:35:00|43303.6|43300|43301.6|43298|43303.6|43300|43298.6|43295|48
1729500000000|2024-10-21 08:40:00|43301.1|43297.5|43301.6|43298|43304.6|43301|43298.1|43294.5|47
1729500300000|2024-10-21 08:45:00|43302.1|43298.5|43295.6|43292|43302.1|43298.5|43292.6|43289|58
1729500600000|2024-10-21 08:50:00|43296.1|43292.5|43301.6|43298|43303.1|43299.5|43293.1|43289.5|35
1729500900000|2024-10-21 08:55:00|43302.1|43298.5|43293.1|43289.5|43306.1|43302.5|43292.6|43289|38
1729501200000|2024-10-21 09:00:00|43292.6|43289|43296.6|43293|43298.1|43294.5|43292.6|43289|49
1729501500000|2024-10-21 09:05:00|43296.1|43292.5|43289.6|43286|43300.6|43297|43287.6|43284|49
1729501800000|2024-10-21 09:10:00|43290.1|43286.5|43287.6|43284|43292.6|43289|43287.1|43283.5|36
1729502100000|2024-10-21 09:15:00|43288.1|43284.5|43289.6|43286|43291.6|43288|43286.1|43282.5|59
1729502400000|2024-10-21 09:20:00|43290.6|43287|43272.1|43268.5|43290.6|43287|43270.6|43267|120
1729502700000|2024-10-21 09:25:00|43272.6|43269|43271.6|43268|43277.6|43274|43258.6|43255|251
1729503000000|2024-10-21 09:30:00|43272.1|43268.5|43214.6|43211|43272.1|43268.5|43214.6|43211|1078
1729503300000|2024-10-21 09:35:00|43213.6|43210|43241.6|43238|43245.1|43241.5|43213.6|43210|233
1729503600000|2024-10-21 09:40:00|43244.1|43240.5|43247.6|43244|43251.6|43248|43240.6|43237|127
1729503900000|2024-10-21 09:45:00|43247.1|43243.5|43244.1|43240.5|43257.6|43254|43242.6|43239|103
1729504200000|2024-10-21 09:50:00|43244.6|43241|43251.6|43248|43251.6|43248|43235.1|43231.5|185
1729504500000|2024-10-21 09:55:00|43251.1|43247.5|43234.6|43231|43251.1|43247.5|43229.6|43226|114
1729504800000|2024-10-21 10:00:00|43235.1|43231.5|43232.6|43229|43241.6|43238|43230.6|43227|111
1729505100000|2024-10-21 10:05:00|43233.1|43229.5|43233.6|43230|43240.1|43236.5|43229.6|43226|100
1729505400000|2024-10-21 10:10:00|43234.1|43230.5|43234.6|43231|43238.1|43234.5|43229.1|43225.5|93
1729505700000|2024-10-21 10:15:00|43234.1|43230.5|43226.6|43223|43237.6|43234|43223.6|43220|102
1729506000000|2024-10-21 10:20:00|43226.1|43222.5|43228.6|43225|43232.6|43229|43222.6|43219|135
1729506300000|2024-10-21 10:25:00|43228.1|43224.5|43227.6|43224|43235.6|43232|43224.1|43220.5|90
1729506600000|2024-10-21 10:30:00|43228.1|43224.5|43223.6|43220|43231.6|43228|43219.6|43216|106
1729506900000|2024-10-21 10:35:00|43224.1|43220.5|43205.1|43201.5|43224.1|43220.5|43204.6|43201|203
1729507200000|2024-10-21 10:40:00|43205.6|43202|43188.6|43185|43212.6|43209|43188.6|43185|148
1729507500000|2024-10-21 10:45:00|43189.1|43185.5|43192.1|43188.5|43194.6|43191|43170.1|43166.5|411
1729507800000|2024-10-21 10:50:00|43191.1|43187.5|43181.6|43178|43191.1|43187.5|43173.1|43169.5|182
1729508100000|2024-10-21 10:55:00|43182.1|43178.5|43168.6|43165|43186.6|43183|43165.6|43162|217
1729508400000|2024-10-21 11:00:00|43167.6|43164|43173.6|43170|43176.1|43172.5|43159.1|43155.5|282
1729508700000|2024-10-21 11:05:00|43173.1|43169.5|43176.6|43173|43180.1|43176.5|43165.6|43162|113
1729509000000|2024-10-21 11:10:00|43176.1|43172.5|43182.6|43179|43190.1|43186.5|43174.6|43171|178
1729509300000|2024-10-21 11:15:00|43181.6|43178|43171.6|43168|43182.6|43179|43159.1|43155.5|281
1729509600000|2024-10-21 11:20:00|43171.1|43167.5|43169.6|43166|43179.1|43175.5|43165.6|43162|203
1729509900000|2024-10-21 11:25:00|43170.1|43166.5|43174.6|43171|43178.6|43175|43167.1|43163.5|181
1729510200000|2024-10-21 11:30:00|43174.1|43170.5|43181.1|43177.5|43187.1|43183.5|43166.1|43162.5|208
1729510500000|2024-10-21 11:35:00|43181.6|43178|43175.6|43172|43184.1|43180.5|43175.1|43171.5|121
1729510800000|2024-10-21 11:40:00|43176.1|43172.5|43175.6|43172|43186.6|43183|43173.6|43170|118
1729511100000|2024-10-21 11:45:00|43176.1|43172.5|43189.6|43186|43193.6|43190|43171.6|43168|186
1729511400000|2024-10-21 11:50:00|43190.1|43186.5|43177.6|43174|43190.6|43187|43172.1|43168.5|136
1729511700000|2024-10-21 11:55:00|43177.1|43173.5|43173.6|43170|43180.1|43176.5|43171.6|43168|128
1729512000000|2024-10-21 12:00:00|43174.1|43170.5|43169.1|43165.5|43176.1|43172.5|43164.6|43161|189
1729512300000|2024-10-21 12:05:00|43169.6|43166|43178.6|43175|43180.6|43177|43167.6|43164|174
1729512600000|2024-10-21 12:10:00|43179.1|43175.5|43181.1|43177.5|43186.1|43182.5|43174.6|43171|132
1729512900000|2024-10-21 12:15:00|43181.6|43178|43189.6|43186|43198.6|43195|43181.6|43178|277
1729513200000|2024-10-21 12:20:00|43189.1|43185.5|43190.6|43187|43199.6|43196|43183.6|43180|244
1729513500000|2024-10-21 12:25:00|43191.1|43187.5|43201.6|43198|43206.1|43202.5|43189.6|43186|178
1729513800000|2024-10-21 12:30:00|43200.6|43197|43212.6|43209|43214.6|43211|43199.6|43196|201
1729514100000|2024-10-21 12:35:00|43213.1|43209.5|43213.6|43210|43220.6|43217|43207.1|43203.5|171
1729514400000|2024-10-21 12:40:00|43212.6|43209|43219.6|43216|43228.1|43224.5|43210.1|43206.5|172
1729514700000|2024-10-21 12:45:00|43220.1|43216.5|43227.6|43224|43229.6|43226|43219.6|43216|119
1729515000000|2024-10-21 12:50:00|43228.1|43224.5|43225.6|43222|43228.1|43224.5|43216.1|43212.5|144
1729515300000|2024-10-21 12:55:00|43225.1|43221.5|43224.1|43220.5|43227.1|43223.5|43220.1|43216.5|155
1729515600000|2024-10-21 13:00:00|43225.6|43222|43230.6|43227|43230.6|43227|43221.1|43217.5|163
1729515900000|2024-10-21 13:05:00|43231.1|43227.5|43229.1|43225.5|43231.6|43228|43221.6|43218|140
1729516200000|2024-10-21 13:10:00|43229.6|43226|43233.1|43229.5|43236.6|43233|43224.6|43221|173
1729516500000|2024-10-21 13:15:00|43232.6|43229|43237.1|43233.5|43241.6|43238|43232.6|43229|177
1729516800000|2024-10-21 13:20:00|43237.6|43234|43240.6|43237|43242.1|43238.5|43232.1|43228.5|171
1729517100000|2024-10-21 13:25:00|43239.6|43236|43247.6|43244|43250.6|43247|43225.6|43222|917
1729517400000|2024-10-21 13:30:00|43247|43244.6|43240.5|43238.1|43303|43300.6|43214|43211.6|5567
1729517700000|2024-10-21 13:35:00|43241|43238.6|43225|43222.6|43248|43245.6|43205|43202.6|2603
1729518000000|2024-10-21 13:40:00|43225.5|43223.1|43188|43185.6|43240|43237.6|43173.5|43171.1|2189
1729518300000|2024-10-21 13:45:00|43188.5|43186.1|43199|43196.6|43229.5|43227.1|43183|43180.6|1866
1729518600000|2024-10-21 13:50:00|43199.5|43197.1|43202|43199.6|43235|43232.6|43199.5|43197.1|1601
1729518900000|2024-10-21 13:55:00|43201.5|43199.1|43168|43165.6|43211.5|43209.1|43162|43159.6|1388
1729519200000|2024-10-21 14:00:00|43171|43168.6|43171|43168.6|43192|43189.6|43159|43156.6|1657
1729519500000|2024-10-21 14:05:00|43170.5|43168.1|43168.9|43166.5|43183|43180.6|43147.5|43145.1|1320
1729519800000|2024-10-21 14:10:00|43169.4|43167|43196.9|43194.5|43198.9|43196.5|43169.4|43167|1328
1729520100000|2024-10-21 14:15:00|43196.4|43194|43177.4|43175|43201.9|43199.5|43173.9|43171.5|1327
1729520400000|2024-10-21 14:20:00|43176.9|43174.5|43170.9|43168.5|43196.9|43194.5|43170.4|43168|1076
1729520700000|2024-10-21 14:25:00|43170.4|43168|43122.9|43120.5|43170.9|43168.5|43112.9|43110.5|2034
1729521000000|2024-10-21 14:30:00|43121.9|43119.5|43101.9|43099.5|43126.4|43124|43087.9|43085.5|1977
1729521300000|2024-10-21 14:35:00|43100.4|43098|43139.4|43137|43143.9|43141.5|43087.4|43085|1419
1729521600000|2024-10-21 14:40:00|43139.9|43137.5|43121.9|43119.5|43142.9|43140.5|43108.9|43106.5|1711
1729521900000|2024-10-21 14:45:00|43121.4|43119|43062.4|43060|43123.4|43121|43045.9|43043.5|2605
1729522200000|2024-10-21 14:50:00|43060.9|43058.5|43058.9|43056.5|43079.9|43077.5|43044.9|43042.5|1223
1729522500000|2024-10-21 14:55:00|43059.4|43057|43050.9|43048.5|43068.4|43066|43048.9|43046.5|649
1729522800000|2024-10-21 15:00:00|43051.4|43049|42992.4|42990|43058.4|43056|42980.4|42978|2404
1729523100000|2024-10-21 15:05:00|42990.9|42988.5|42941.9|42939.5|42990.9|42988.5|42924.9|42922.5|4285
1729523400000|2024-10-21 15:10:00|42939.9|42937.5|42945.4|42943|42970.9|42968.5|42932.9|42930.5|2161
1729523700000|2024-10-21 15:15:00|42943.9|42941.5|42942.4|42940|42951.4|42949|42921.4|42919|1703
1729524000000|2024-10-21 15:20:00|42941.9|42939.5|42906.9|42904.5|42943.9|42941.5|42899.4|42897|1346
1729524300000|2024-10-21 15:25:00|42907.4|42905|42890.9|42888.5|42914.9|42912.5|42877.9|42875.5|1545
1729524600000|2024-10-21 15:30:00|42891.9|42889.5|42887.9|42885.5|42891.9|42889.5|42867.9|42865.5|1388
1729524900000|2024-10-21 15:35:00|42887.4|42885|42907.4|42905|42912.4|42910|42875.4|42873|1051
1729525200000|2024-10-21 15:40:00|42905.4|42903|42938.9|42936.5|42943.9|42941.5|42900.9|42898.5|1629
1729525500000|2024-10-21 15:45:00|42937.9|42935.5|42949.9|42947.5|42952.9|42950.5|42926.9|42924.5|1124
1729525800000|2024-10-21 15:50:00|42950.4|42948|42957.9|42955.5|42984.4|42982|42950.4|42948|1381
1729526100000|2024-10-21 15:55:00|42958.4|42956|42978.9|42976.5|42998.9|42996.5|42957.9|42955.5|1552
1729526400000|2024-10-21 16:00:00|42977.4|42975|42952.4|42950|42983.4|42981|42937.9|42935.5|996
1729526700000|2024-10-21 16:05:00|42952.9|42950.5|42965.9|42963.5|42969.9|42967.5|42943.4|42941|981
1729527000000|2024-10-21 16:10:00|42965.4|42963|42938.9|42936.5|42975.4|42973|42924.9|42922.5|998
1729527300000|2024-10-21 16:15:00|42939.4|42937|42944.9|42942.5|42947.4|42945|42921.9|42919.5|647
1729527600000|2024-10-21 16:20:00|42943.9|42941.5|42952.4|42950|42953.4|42951|42925.9|42923.5|719
1729527900000|2024-10-21 16:25:00|42951.9|42949.5|42950.4|42948|42966.9|42964.5|42929.9|42927.5|1033
1729528200000|2024-10-21 16:30:00|42950.9|42948.5|42963.2|42960.8|42967.2|42964.8|42935.9|42933.5|503
1729528500000|2024-10-21 16:35:00|42963.7|42961.3|42949.2|42946.8|42967.7|42965.3|42938.2|42935.8|480
1729528800000|2024-10-21 16:40:00|42949.7|42947.3|42949.2|42946.8|42960.2|42957.8|42942.2|42939.8|617
1729529100000|2024-10-21 16:45:00|42947.2|42944.8|42951.2|42948.8|42951.2|42948.8|42931.7|42929.3|375
1729529400000|2024-10-21 16:50:00|42951.7|42949.3|42987.2|42984.8|42993.7|42991.3|42949.7|42947.3|950
1729529700000|2024-10-21 16:55:00|42987.7|42985.3|42997.2|42994.8|43003.2|43000.8|42986.2|42983.8|728
1729530000000|2024-10-21 17:00:00|42997.7|42995.3|42988.7|42986.3|43007.7|43005.3|42979.7|42977.3|688
1729530300000|2024-10-21 17:05:00|42989.2|42986.8|42998.2|42995.8|43007.7|43005.3|42985.7|42983.3|477
1729530600000|2024-10-21 17:10:00|42997.7|42995.3|42988.7|42986.3|43003.2|43000.8|42982.7|42980.3|684
1729530900000|2024-10-21 17:15:00|42990.2|42987.8|42966.7|42964.3|42990.2|42987.8|42948.2|42945.8|1052
1729531200000|2024-10-21 17:20:00|42967.2|42964.8|42989.7|42987.3|42989.7|42987.3|42959.2|42956.8|464
1729531500000|2024-10-21 17:25:00|42990.2|42987.8|42972.2|42969.8|42990.7|42988.3|42969.7|42967.3|355
1729531800000|2024-10-21 17:30:00|42971.7|42969.3|42969.7|42967.3|42976.7|42974.3|42961.7|42959.3|314
1729532100000|2024-10-21 17:35:00|42969.2|42966.8|42951.2|42948.8|42977.7|42975.3|42946.7|42944.3|461
1729532400000|2024-10-21 17:40:00|42951.7|42949.3|42950.2|42947.8|42965.2|42962.8|42944.7|42942.3|405
1729532700000|2024-10-21 17:45:00|42951.2|42948.8|42956.8|42954.4|42962.3|42959.9|42940.8|42938.4|413
1729533000000|2024-10-21 17:50:00|42957.3|42954.9|42958.3|42955.9|42977.3|42974.9|42956.3|42953.9|546
1729533300000|2024-10-21 17:55:00|42957.3|42954.9|42949.3|42946.9|42960.3|42957.9|42941.3|42938.9|326
1729533600000|2024-10-21 18:00:00|42949.8|42947.4|42958.3|42955.9|42963.3|42960.9|42940.8|42938.4|487
1729533900000|2024-10-21 18:05:00|42958.8|42956.4|42941.8|42939.4|42962.8|42960.4|42931.3|42928.9|598
1729534200000|2024-10-21 18:10:00|42942.3|42939.9|42908.3|42905.9|42950.3|42947.9|42907.8|42905.4|456
1729534500000|2024-10-21 18:15:00|42909.3|42906.9|42947.3|42944.9|42947.8|42945.4|42908.3|42905.9|607
1729534800000|2024-10-21 18:20:00|42948.3|42945.9|42924.8|42922.4|42957.3|42954.9|42900.3|42897.9|788
1729535100000|2024-10-21 18:25:00|42925.3|42922.9|42925.4|42923|42933.3|42930.9|42916.9|42914.5|384
1729535400000|2024-10-21 18:30:00|42924.9|42922.5|42920.9|42918.5|42927.9|42925.5|42904.9|42902.5|579
1729535700000|2024-10-21 18:35:00|42921.4|42919|42919.4|42917|42932.9|42930.5|42918.4|42916|343
1729536000000|2024-10-21 18:40:00|42918.9|42916.5|42897.4|42895|42924.9|42922.5|42895.4|42893|466
1729536300000|2024-10-21 18:45:00|42895.4|42893|42905.4|42903|42910.4|42908|42892.4|42890|410
1729536600000|2024-10-21 18:50:00|42903.4|42901|42898.9|42896.5|42910.4|42908|42893.9|42891.5|361
1729536900000|2024-10-21 18:55:00|42898.4|42896|42899.4|42897|42907.4|42905|42890.9|42888.5|609
1729537200000|2024-10-21 19:00:00|42899.9|42897.5|42891.4|42889|42908.9|42906.5|42884.9|42882.5|506
1729537500000|2024-10-21 19:05:00|42891.9|42889.5|42906.4|42904|42912.9|42910.5|42890.9|42888.5|467
1729537800000|2024-10-21 19:10:00|42906.9|42904.5|42940.9|42938.5|42956.9|42954.5|42905.9|42903.5|946
1729538100000|2024-10-21 19:15:00|42941.4|42939|42952.4|42950|42954.9|42952.5|42935.9|42933.5|437
1729538400000|2024-10-21 19:20:00|42951.9|42949.5|42945.4|42943|42955.4|42953|42932.9|42930.5|501
1729538700000|2024-10-21 19:25:00|42944.9|42942.5|42923.4|42921|42955.4|42953|42923.4|42921|631
1729539000000|2024-10-21 19:30:00|42922.9|42920.5|42903.9|42901.5|42922.9|42920.5|42884.4|42882|931
1729539300000|2024-10-21 19:35:00|42903.4|42901|42896.9|42894.5|42911.9|42909.5|42893.4|42891|388
1729539600000|2024-10-21 19:40:00|42898.4|42896|42907.4|42905|42916.9|42914.5|42896.9|42894.5|524
1729539900000|2024-10-21 19:45:00|42907.9|42905.5|42917.4|42915|42919.4|42917|42894.4|42892|660
1729540200000|2024-10-21 19:50:00|42918.4|42916|42906.4|42904|42918.4|42916|42887.4|42885|1641
1729540500000|2024-10-21 19:55:00|42907.4|42905|42943.4|42941|42944.9|42942.5|42898.4|42896|4712
1729540800000|2024-10-21 20:00:00|42944.6|42939.8|42932.6|42927.8|42944.6|42939.8|42925.6|42920.8|1195
1729541100000|2024-10-21 20:05:00|42932.1|42927.3|42944.6|42939.8|42948.1|42943.3|42927.1|42922.3|792
1729541400000|2024-10-21 20:10:00|42945.1|42940.3|42934.6|42929.8|42945.1|42940.3|42933.6|42928.8|410
1729541700000|2024-10-21 20:15:00|42934.1|42929.3|42946.6|42941.8|42948.6|42943.8|42931.1|42926.3|283
1729542000000|2024-10-21 20:20:00|42946.1|42941.3|42952.6|42947.8|42956.1|42951.3|42946.1|42941.3|215
1729542300000|2024-10-21 20:25:00|42954.1|42949.3|42955.1|42950.3|42956.1|42951.3|42952.6|42947.8|88
1729542600000|2024-10-21 20:30:00|42955.6|42950.8|42956.6|42951.8|42958.1|42953.3|42950.6|42945.8|119
1729542900000|2024-10-21 20:35:00|42957.1|42952.3|42955.6|42950.8|42959.6|42954.8|42952.1|42947.3|112
1729543200000|2024-10-21 20:40:00|42955.1|42950.3|42950.1|42945.3|42956.6|42951.8|42948.6|42943.8|104
1729543500000|2024-10-21 20:45:00|42950.6|42945.8|42943.6|42938.8|42952.1|42947.3|42942.1|42937.3|212
1729543800000|2024-10-21 20:50:00|42944.6|42939.8|42945.6|42940.8|42946.6|42941.8|42936.6|42931.8|241
1729544100000|2024-10-21 20:55:00|42946.1|42941.3|42950.3|42940.5|42953.6|42948.8|42944.6|42936.9|79
1729544400000|2024-10-21 21:00:00|42949.5|42939.7|42950.9|42941.1|42954|42944.2|42949.5|42939.7|0
1729544700000|2024-10-21 21:05:00|42950.8|42941|42951.1|42941.3|42951.2|42941.4|42950.7|42940.9|0
1729545000000|2024-10-21 21:10:00|42951|42941.2|42951.7|42941.9|42952.2|42942.4|42951|42941.2|0
1729545300000|2024-10-21 21:15:00|42951.6|42941.8|42951.7|42941.9|42951.7|42941.9|42950.4|42940.6|0
1729545600000|2024-10-21 21:20:00|42951.6|42941.8|42953|42943.2|42953|42943.2|42951.6|42941.8|0
1729546200000|2024-10-21 21:30:00|42953.3|42943.5|42953.1|42943.3|42953.4|42943.6|42952.8|42943|0
1729546500000|2024-10-21 21:35:00|42953|42943.2|42952.7|42942.9|42953.6|42943.8|42952.7|42942.9|0
1729546800000|2024-10-21 21:40:00|42953|42943.2|42954.4|42944.6|42954.4|42944.6|42952.7|42942.9|0
1729547100000|2024-10-21 21:45:00|42954.1|42944.3|42953.5|42943.7|42954.7|42944.9|42953.5|42943.7|0
1729547400000|2024-10-21 21:50:00|42954.3|42944.5|42954.4|42944.6|42954.6|42944.8|42953.3|42943.5|0
1729547700000|2024-10-21 21:55:00|42954.5|42944.7|42954.3|42944.5|42954.5|42944.7|42953.9|42944.1|0
1729548000000|2024-10-21 22:00:00|42953.6|42948.8|42938.6|42933.8|42954.6|42949.8|42937.1|42932.3|68
1729548300000|2024-10-21 22:05:00|42939.6|42934.8|42949.6|42944.8|42949.6|42944.8|42939.1|42934.3|105
1729548600000|2024-10-21 22:10:00|42949.1|42944.3|42942.6|42937.8|42949.6|42944.8|42941.6|42936.8|64
1729548900000|2024-10-21 22:15:00|42943.1|42938.3|42939.1|42934.3|42943.6|42938.8|42935.6|42930.8|80
1729549200000|2024-10-21 22:20:00|42941.1|42936.3|42945.6|42940.8|42947.1|42942.3|42940.1|42935.3|93
1729549500000|2024-10-21 22:25:00|42946.1|42941.3|42944.6|42939.8|42947.6|42942.8|42942.6|42937.8|29
1729549800000|2024-10-21 22:30:00|42945.1|42940.3|42948.7|42943.9|42952.2|42947.4|42942.6|42937.8|37
1729550100000|2024-10-21 22:35:00|42948.2|42943.4|42941.2|42936.4|42948.2|42943.4|42939.2|42934.4|35
1729550400000|2024-10-21 22:40:00|42943.2|42938.4|42934.7|42929.9|42943.2|42938.4|42931.7|42926.9|95
1729550700000|2024-10-21 22:45:00|42934.2|42929.4|42935.7|42930.9|42935.7|42930.9|42932.7|42927.9|15
1729551000000|2024-10-21 22:50:00|42935.2|42930.4|42936.7|42931.9|42938.7|42933.9|42932.7|42927.9|47
1729551300000|2024-10-21 22:55:00|42936.2|42931.4|42929.7|42924.9|42936.2|42931.4|42929.2|42924.4|43
1729551600000|2024-10-21 23:00:00|42929.2|42924.4|42932.7|42927.9|42933.7|42928.9|42928.2|42923.4|43
1729551900000|2024-10-21 23:05:00|42933.2|42928.4|42925.7|42920.9|42933.2|42928.4|42925.7|42920.9|35
1729552200000|2024-10-21 23:10:00|42925.2|42920.4|42924.7|42919.9|42929.7|42924.9|42923.7|42918.9|45
1729552500000|2024-10-21 23:15:00|42924.2|42919.4|42924.7|42919.9|42932.7|42927.9|42923.7|42918.9|54
1729552800000|2024-10-21 23:20:00|42924.2|42919.4|42925.7|42920.9|42927.7|42922.9|42923.7|42918.9|24
1729553100000|2024-10-21 23:25:00|42926.2|42921.4|42928.7|42923.9|42929.7|42924.9|42925.7|42920.9|40
1729553400000|2024-10-21 23:30:00|42928.2|42923.4|42928.7|42923.9|42930.2|42925.4|42925.7|42920.9|54
1729553700000|2024-10-21 23:35:00|42927.2|42922.4|42922.7|42917.9|42928.2|42923.4|42922.2|42917.4|43
1729554000000|2024-10-21 23:40:00|42922.2|42917.4|42924.7|42919.9|42926.7|42921.9|42921.2|42916.4|78
1729554300000|2024-10-21 23:45:00|42924.2|42919.4|42920.7|42915.9|42924.7|42919.9|42917.7|42912.9|89
1729554600000|2024-10-21 23:50:00|42922.2|42917.4|42919.7|42914.9|42922.7|42917.9|42919.7|42914.9|60
1729554900000|2024-10-21 23:55:00|42919.2|42914.4|42918.7|42913.9|42922.7|42917.9|42918.7|42913.9|20
1729555200000|2024-10-22 00:00:00|42919.2|42914.4|42903.7|42898.9|42919.7|42914.9|42900.7|42895.9|169
1729555500000|2024-10-22 00:05:00|42903.2|42898.4|42898.7|42893.9|42904.7|42899.9|42892.2|42887.4|109
1729555800000|2024-10-22 00:10:00|42898.2|42893.4|42897.7|42892.9|42902.7|42897.9|42895.7|42890.9|35
1729556100000|2024-10-22 00:15:00|42896.7|42891.9|42897.7|42892.9|42900.7|42895.9|42888.7|42883.9|225
1729556400000|2024-10-22 00:20:00|42898.2|42893.4|42918.2|42913.4|42919.7|42914.9|42897.7|42892.9|131
1729556700000|2024-10-22 00:25:00|42917.7|42912.9|42915.7|42910.9|42918.7|42913.9|42914.2|42909.4|56
1729557000000|2024-10-22 00:30:00|42916.2|42911.4|42915.7|42910.9|42919.7|42914.9|42909.7|42904.9|45
1729557300000|2024-10-22 00:35:00|42915.2|42910.4|42903.2|42898.4|42915.7|42910.9|42901.2|42896.4|99
1729557600000|2024-10-22 00:40:00|42902.7|42897.9|42899.2|42894.4|42907.7|42902.9|42898.7|42893.9|89
1729557900000|2024-10-22 00:45:00|42898.7|42893.9|42894.7|42889.9|42900.7|42895.9|42892.7|42887.9|161
1729558200000|2024-10-22 00:50:00|42895.2|42890.4|42896.7|42891.9|42901.7|42896.9|42894.7|42889.9|61
1729558500000|2024-10-22 00:55:00|42897.2|42892.4|42885.7|42880.9|42898.2|42893.4|42884.7|42879.9|96
1729558800000|2024-10-22 01:00:00|42885.2|42880.4|42887.7|42882.9|42892.2|42887.4|42883.7|42878.9|64
1729559100000|2024-10-22 01:05:00|42888.2|42883.4|42900.7|42895.9|42902.2|42897.4|42886.7|42881.9|71
1729559400000|2024-10-22 01:10:00|42900.2|42895.4|42890.7|42885.9|42900.2|42895.4|42889.7|42884.9|110
1729559700000|2024-10-22 01:15:00|42890.2|42885.4|42890.7|42885.9|42893.2|42888.4|42886.7|42881.9|90
1729560000000|2024-10-22 01:20:00|42890.2|42885.4|42876.7|42871.9|42892.7|42887.9|42876.2|42871.4|154
1729560300000|2024-10-22 01:25:00|42877.2|42872.4|42882.7|42877.9|42885.2|42880.4|42876.7|42871.9|145
1729560600000|2024-10-22 01:30:00|42882.2|42877.4|42892.7|42887.9|42893.2|42888.4|42881.7|42876.9|62
1729560900000|2024-10-22 01:35:00|42893.2|42888.4|42889.2|42884.4|42896.7|42891.9|42885.2|42880.4|80
1729561200000|2024-10-22 01:40:00|42888.7|42883.9|42890.7|42885.9|42893.7|42888.9|42887.2|42882.4|22
1729561500000|2024-10-22 01:45:00|42890.2|42885.4|42892.7|42887.9|42894.2|42889.4|42886.2|42881.4|45
1729561800000|2024-10-22 01:50:00|42892.2|42887.4|42900.2|42895.4|42900.7|42895.9|42892.2|42887.4|52
1729562100000|2024-10-22 01:55:00|42899.7|42894.9|42896.2|42891.4|42900.2|42895.4|42894.7|42889.9|40
1729562400000|2024-10-22 02:00:00|42895.7|42890.9|42901.7|42896.9|42906.2|42901.4|42892.7|42887.9|72
1729562700000|2024-10-22 02:05:00|42901.2|42896.4|42907.7|42902.9|42908.2|42903.4|42900.7|42895.9|79
1729563000000|2024-10-22 02:10:00|42907.2|42902.4|42906.7|42901.9|42911.2|42906.4|42904.7|42899.9|54
1729563300000|2024-10-22 02:15:00|42906.2|42901.4|42908.7|42903.9|42909.2|42904.4|42902.7|42897.9|61
1729563600000|2024-10-22 02:20:00|42909.2|42904.4|42903.7|42898.9|42910.7|42905.9|42902.7|42897.9|35
1729563900000|2024-10-22 02:25:00|42903.2|42898.4|42902.7|42897.9|42903.7|42898.9|42896.2|42891.4|44
1729564200000|2024-10-22 02:30:00|42902.2|42897.4|42897.7|42892.9|42902.7|42897.9|42896.7|42891.9|34
1729564500000|2024-10-22 02:35:00|42897.2|42892.4|42899.7|42894.9|42902.2|42897.4|42896.7|42891.9|40
1729564800000|2024-10-22 02:40:00|42900.2|42895.4|42896.7|42891.9|42902.7|42897.9|42896.7|42891.9|32
1729565100000|2024-10-22 02:45:00|42896.2|42891.4|42896.7|42891.9|42899.7|42894.9|42891.7|42886.9|31
1729565400000|2024-10-22 02:50:00|42897.2|42892.4|42887.7|42882.9|42897.2|42892.4|42887.2|42882.4|30
1729565700000|2024-10-22 02:55:00|42887.2|42882.4|42885.7|42880.9|42889.2|42884.4|42881.7|42876.9|56
1729566000000|2024-10-22 03:00:00|42884.7|42879.9|42887.7|42882.9|42889.2|42884.4|42884.7|42879.9|27
1729566300000|2024-10-22 03:05:00|42888.2|42883.4|42894.7|42889.9|42895.2|42890.4|42885.7|42880.9|66
1729566600000|2024-10-22 03:10:00|42895.2|42890.4|42891.7|42886.9|42895.7|42890.9|42889.7|42884.9|33
1729566900000|2024-10-22 03:15:00|42891.2|42886.4|42895.7|42890.9|42897.2|42892.4|42890.7|42885.9|27
1729567200000|2024-10-22 03:20:00|42895.2|42890.4|42896.7|42891.9|42897.7|42892.9|42889.7|42884.9|23
1729567500000|2024-10-22 03:25:00|42897.2|42892.4|42901.7|42896.9|42901.7|42896.9|42896.7|42891.9|42
1729567800000|2024-10-22 03:30:00|42902.2|42897.4|42899.7|42894.9|42903.2|42898.4|42898.2|42893.4|40
1729568100000|2024-10-22 03:35:00|42899.2|42894.4|42892.7|42887.9|42900.7|42895.9|42891.7|42886.9|35
1729568400000|2024-10-22 03:40:00|42893.2|42888.4|42887.7|42882.9|42896.2|42891.4|42887.2|42882.4|33
1729568700000|2024-10-22 03:45:00|42887.2|42882.4|42886.7|42881.9|42890.7|42885.9|42885.2|42880.4|34
1729569000000|2024-10-22 03:50:00|42886.2|42881.4|42880.7|42875.9|42887.7|42882.9|42880.2|42875.4|22
1729569300000|2024-10-22 03:55:00|42880.2|42875.4|42882.7|42877.9|42882.7|42877.9|42877.7|42872.9|40
1729569600000|2024-10-22 04:00:00|42883.2|42878.4|42875.7|42870.9|42884.2|42879.4|42875.7|42870.9|32
1729569900000|2024-10-22 04:05:00|42875.2|42870.4|42876.7|42871.9|42879.7|42874.9|42872.7|42867.9|61
1729570200000|2024-10-22 04:10:00|42876.2|42871.4|42880.7|42875.9|42880.7|42875.9|42874.2|42869.4|17
1729570500000|2024-10-22 04:15:00|42880.2|42875.4|42886.2|42881.4|42888.2|42883.4|42877.2|42872.4|37
1729570800000|2024-10-22 04:20:00|42886.7|42881.9|42885.7|42880.9|42889.7|42884.9|42884.7|42879.9|16
1729571100000|2024-10-22 04:25:00|42886.2|42881.4|42886.7|42881.9|42887.7|42882.9|42885.2|42880.4|12
1729571400000|2024-10-22 04:30:00|42886.2|42881.4|42883.7|42878.9|42888.2|42883.4|42881.7|42876.9|28
1729571700000|2024-10-22 04:35:00|42883.2|42878.4|42884.7|42879.9|42886.7|42881.9|42881.7|42876.9|30
1729572000000|2024-10-22 04:40:00|42884.2|42879.4|42880.7|42875.9|42884.7|42879.9|42878.7|42873.9|16
1729572300000|2024-10-22 04:45:00|42881.2|42876.4|42878.7|42873.9|42882.7|42877.9|42877.7|42872.9|33
1729572600000|2024-10-22 04:50:00|42879.2|42874.4|42874.7|42869.9|42881.2|42876.4|42874.2|42869.4|54
1729572900000|2024-10-22 04:55:00|42874.2|42869.4|42868.2|42863.4|42875.7|42870.9|42867.7|42862.9|37
1729573200000|2024-10-22 05:00:00|42867.7|42862.9|42877.7|42872.9|42878.2|42873.4|42866.7|42861.9|114
1729573500000|2024-10-22 05:05:00|42877.2|42872.4|42872.7|42867.9|42877.7|42872.9|42870.7|42865.9|40
1729573800000|2024-10-22 05:10:00|42872.2|42867.4|42868.7|42863.9|42873.7|42868.9|42868.7|42863.9|27
1729574100000|2024-10-22 05:15:00|42869.2|42864.4|42871.7|42866.9|42873.2|42868.4|42869.2|42864.4|37
1729574400000|2024-10-22 05:20:00|42872.2|42867.4|42876.7|42871.9|42877.2|42872.4|42870.7|42865.9|57
1729574700000|2024-10-22 05:25:00|42877.2|42872.4|42880.7|42875.9|42882.7|42877.9|42875.2|42870.4|40
1729575000000|2024-10-22 05:30:00|42881.2|42876.4|42880.7|42875.9|42883.2|42878.4|42876.7|42871.9|39
1729575300000|2024-10-22 05:35:00|42881.2|42876.4|42889.2|42884.4|42889.2|42884.4|42880.7|42875.9|32
1729575600000|2024-10-22 05:40:00|42890.2|42885.4|42883.7|42878.9|42894.2|42889.4|42880.7|42875.9|53
1729575900000|2024-10-22 05:45:00|42881.7|42876.9|42871.2|42866.4|42885.7|42880.9|42871.2|42866.4|55
1729576200000|2024-10-22 05:50:00|42871.7|42866.9|42871.7|42866.9|42872.7|42867.9|42864.7|42859.9|71
1729576500000|2024-10-22 05:55:00|42872.2|42867.4|42866.7|42861.9|42872.7|42867.9|42864.2|42859.4|43
1729576800000|2024-10-22 06:00:00|42866.1|42862.5|42865.6|42862|42872.6|42869|42863.1|42859.5|121
1729577100000|2024-10-22 06:05:00|42866.1|42862.5|42855.1|42851.5|42866.1|42862.5|42855.1|42851.5|89
1729577400000|2024-10-22 06:10:00|42854.6|42851|42855.1|42851.5|42858.6|42855|42853.1|42849.5|60
1729577700000|2024-10-22 06:15:00|42853.1|42849.5|42859.1|42855.5|42860.1|42856.5|42852.6|42849|48
1729578000000|2024-10-22 06:20:00|42859.6|42856|42863.1|42859.5|42864.6|42861|42858.1|42854.5|60
1729578300000|2024-10-22 06:25:00|42863.6|42860|42865.1|42861.5|42868.1|42864.5|42860.6|42857|66
1729578600000|2024-10-22 06:30:00|42865.6|42862|42868.1|42864.5|42868.1|42864.5|42860.1|42856.5|72
1729578900000|2024-10-22 06:35:00|42868.6|42865|42870.1|42866.5|42873.1|42869.5|42868.1|42864.5|115
1729579200000|2024-10-22 06:40:00|42871.1|42867.5|42852.1|42848.5|42872.1|42868.5|42846.6|42843|154
1729579500000|2024-10-22 06:45:00|42850.6|42847|42856.6|42853|42858.6|42855|42844.1|42840.5|132
1729579800000|2024-10-22 06:50:00|42856.1|42852.5|42864.1|42860.5|42864.1|42860.5|42854.1|42850.5|56
1729580100000|2024-10-22 06:55:00|42864.6|42861|42864.1|42860.5|42871.1|42867.5|42860.1|42856.5|163
1729580400000|2024-10-22 07:00:00|42863.6|42860|42859.1|42855.5|42871.1|42867.5|42850.1|42846.5|182
1729580700000|2024-10-22 07:05:00|42858.6|42855|42857.1|42853.5|42859.1|42855.5|42843.1|42839.5|135
1729581000000|2024-10-22 07:10:00|42857.6|42854|42874.1|42870.5|42875.6|42872|42856.1|42852.5|147
1729581300000|2024-10-22 07:15:00|42874.6|42871|42862.1|42858.5|42875.1|42871.5|42855.6|42852|214
1729581600000|2024-10-22 07:20:00|42862.6|42859|42859.1|42855.5|42866.1|42862.5|42853.1|42849.5|148
1729581900000|2024-10-22 07:25:00|42862.1|42858.5|42864.1|42860.5|42870.1|42866.5|42862.1|42858.5|105
1729582200000|2024-10-22 07:30:00|42865.1|42861.5|42849.1|42845.5|42865.1|42861.5|42843.1|42839.5|149
1729582500000|2024-10-22 07:35:00|42848.6|42845|42860.1|42856.5|42861.1|42857.5|42845.6|42842|82
1729582800000|2024-10-22 07:40:00|42860.6|42857|42870.1|42866.5|42871.6|42868|42858.1|42854.5|68
1729583100000|2024-10-22 07:45:00|42870.6|42867|42854.1|42850.5|42872.6|42869|42853.1|42849.5|69
1729583400000|2024-10-22 07:50:00|42854.6|42851|42851.1|42847.5|42858.6|42855|42843.1|42839.5|97
1729583700000|2024-10-22 07:55:00|42850.6|42847|42839.1|42835.5|42852.1|42848.5|42837.6|42834|138
1729584000000|2024-10-22 08:00:00|42844.1|42840.5|42838.1|42834.5|42850.1|42846.5|42830.6|42827|272
1729584300000|2024-10-22 08:05:00|42837.6|42834|42859.6|42856|42861.1|42857.5|42837.6|42834|206
1729584600000|2024-10-22 08:10:00|42859.1|42855.5|42857.1|42853.5|42860.6|42857|42847.1|42843.5|199
1729584900000|2024-10-22 08:15:00|42857.6|42854|42858.1|42854.5|42862.6|42859|42848.1|42844.5|119
1729585200000|2024-10-22 08:20:00|42857.6|42854|42861.1|42857.5|42864.6|42861|42848.1|42844.5|90
1729585500000|2024-10-22 08:25:00|42860.6|42857|42848.1|42844.5|42864.1|42860.5|42846.6|42843|80
1729585800000|2024-10-22 08:30:00|42847.6|42844|42818.1|42814.5|42852.6|42849|42813.6|42810|252
1729586100000|2024-10-22 08:35:00|42818.6|42815|42819.6|42816|42829.6|42826|42814.1|42810.5|282
1729586400000|2024-10-22 08:40:00|42820.1|42816.5|42833.1|42829.5|42833.6|42830|42808.6|42805|213
1729586700000|2024-10-22 08:45:00|42832.6|42829|42844.1|42840.5|42846.1|42842.5|42832.6|42829|103
1729587000000|2024-10-22 08:50:00|42843.6|42840|42830.1|42826.5|42846.1|42842.5|42828.1|42824.5|151
1729587300000|2024-10-22 08:55:00|42830.6|42827|42814.1|42810.5|42830.6|42827|42812.6|42809|91
1729587600000|2024-10-22 09:00:00|42813.6|42810|42802.1|42798.5|42815.1|42811.5|42800.1|42796.5|241
1729587900000|2024-10-22 09:05:00|42803.1|42799.5|42807.1|42803.5|42808.6|42805|42800.1|42796.5|125
1729588200000|2024-10-22 09:10:00|42807.6|42804|42799.1|42795.5|42818.6|42815|42796.1|42792.5|123
1729588500000|2024-10-22 09:15:00|42798.6|42795|42776.6|42773|42801.1|42797.5|42775.1|42771.5|166
1729588800000|2024-10-22 09:20:00|42774.6|42771|42757.1|42753.5|42777.6|42774|42746.1|42742.5|385
1729589100000|2024-10-22 09:25:00|42758.6|42755|42768.1|42764.5|42770.1|42766.5|42756.1|42752.5|328
1729589400000|2024-10-22 09:30:00|42767.6|42764|42773.1|42769.5|42779.1|42775.5|42764.1|42760.5|188
1729589700000|2024-10-22 09:35:00|42773.6|42770|42770.6|42767|42790.1|42786.5|42770.1|42766.5|151
1729590000000|2024-10-22 09:40:00|42771.1|42767.5|42741.6|42738|42772.1|42768.5|42738.1|42734.5|413
1729590300000|2024-10-22 09:45:00|42740.6|42737|42730.1|42726.5|42745.1|42741.5|42717.6|42714|572
1729590600000|2024-10-22 09:50:00|42729.6|42726|42727.1|42723.5|42735.6|42732|42723.1|42719.5|193
1729590900000|2024-10-22 09:55:00|42728.1|42724.5|42737.1|42733.5|42737.1|42733.5|42728.1|42724.5|227
1729591200000|2024-10-22 10:00:00|42737.6|42734|42728.1|42724.5|42740.1|42736.5|42726.6|42723|133
1729591500000|2024-10-22 10:05:00|42728.6|42725|42738.1|42734.5|42738.6|42735|42724.1|42720.5|272
1729591800000|2024-10-22 10:10:00|42738.6|42735|42760.1|42756.5|42764.1|42760.5|42734.6|42731|414
1729592100000|2024-10-22 10:15:00|42759.6|42756|42754.1|42750.5|42760.6|42757|42743.6|42740|147
1729592400000|2024-10-22 10:20:00|42753.6|42750|42752.6|42749|42758.1|42754.5|42748.1|42744.5|220
1729592700000|2024-10-22 10:25:00|42752.1|42748.5|42741.1|42737.5|42754.1|42750.5|42734.1|42730.5|217
1729593000000|2024-10-22 10:30:00|42740.6|42737|42744.1|42740.5|42785.1|42781.5|42725.1|42721.5|1866
1729593300000|2024-10-22 10:35:00|42744.6|42741|42758.1|42754.5|42758.6|42755|42739.6|42736|273
1729593600000|2024-10-22 10:40:00|42757.1|42753.5|42773.1|42769.5|42775.6|42772|42753.1|42749.5|360
1729593900000|2024-10-22 10:45:00|42772.6|42769|42774.1|42770.5|42790.1|42786.5|42771.1|42767.5|168
1729594200000|2024-10-22 10:50:00|42775.6|42772|42770.1|42766.5|42779.6|42776|42763.1|42759.5|199
1729594500000|2024-10-22 10:55:00|42770.6|42767|42768.1|42764.5|42777.1|42773.5|42764.1|42760.5|156
1729594800000|2024-10-22 11:00:00|42771.1|42767.5|42768.1|42764.5|42775.1|42771.5|42756.1|42752.5|391
1729595100000|2024-10-22 11:05:00|42768.6|42765|42752.1|42748.5|42772.1|42768.5|42750.6|42747|221
1729595400000|2024-10-22 11:10:00|42752.6|42749|42751.6|42748|42761.1|42757.5|42744.6|42741|121
1729595700000|2024-10-22 11:15:00|42751.1|42747.5|42759.1|42755.5|42759.6|42756|42746.1|42742.5|191
1729596000000|2024-10-22 11:20:00|42758.1|42754.5|42779.1|42775.5|42780.6|42777|42757.1|42753.5|211
1729596300000|2024-10-22 11:25:00|42779.6|42776|42761.1|42757.5|42787.6|42784|42760.1|42756.5|501
1729596600000|2024-10-22 11:30:00|42760.6|42757|42772.1|42768.5|42777.1|42773.5|42756.1|42752.5|161
1729596900000|2024-10-22 11:35:00|42771.6|42768|42780.1|42776.5|42781.1|42777.5|42769.6|42766|191
1729597200000|2024-10-22 11:40:00|42779.6|42776|42764.6|42761|42780.6|42777|42764.1|42760.5|127
1729597500000|2024-10-22 11:45:00|42765.1|42761.5|42755.1|42751.5|42767.6|42764|42752.1|42748.5|156
1729597800000|2024-10-22 11:50:00|42755.6|42752|42770.1|42766.5|42772.1|42768.5|42751.1|42747.5|200
1729598100000|2024-10-22 11:55:00|42771.1|42767.5|42767.1|42763.5|42776.1|42772.5|42765.1|42761.5|122
1729598400000|2024-10-22 12:00:00|42767.6|42764|42786.1|42782.5|42786.1|42782.5|42761.6|42758|144
1729598700000|2024-10-22 12:05:00|42786.6|42783|42810.1|42806.5|42815.1|42811.5|42786.6|42783|553
1729599000000|2024-10-22 12:10:00|42810.6|42807|42811.4|42807.8|42814.4|42810.8|42804.9|42801.3|179
1729599300000|2024-10-22 12:15:00|42814.4|42810.8|42819.4|42815.8|42824.4|42820.8|42809.9|42806.3|332
1729599600000|2024-10-22 12:20:00|42820.9|42817.3|42823.4|42819.8|42824.9|42821.3|42812.9|42809.3|213
1729599900000|2024-10-22 12:25:00|42822.9|42819.3|42811.4|42807.8|42823.9|42820.3|42810.4|42806.8|179
1729600200000|2024-10-22 12:30:00|42812.4|42808.8|42795.4|42791.8|42815.4|42811.8|42794.4|42790.8|275
1729600500000|2024-10-22 12:35:00|42795.9|42792.3|42780.4|42776.8|42798.4|42794.8|42775.4|42771.8|566
1729600800000|2024-10-22 12:40:00|42780.9|42777.3|42771.4|42767.8|42789.4|42785.8|42766.9|42763.3|529
1729601100000|2024-10-22 12:45:00|42771.9|42768.3|42782.9|42779.3|42789.4|42785.8|42769.4|42765.8|306
1729601400000|2024-10-22 12:50:00|42783.4|42779.8|42769.4|42765.8|42784.4|42780.8|42767.9|42764.3|192
1729601700000|2024-10-22 12:55:00|42768.9|42765.3|42794.4|42790.8|42796.9|42793.3|42766.9|42763.3|267
1729602000000|2024-10-22 13:00:00|42794.9|42791.3|42777.9|42774.3|42795.4|42791.8|42777.9|42774.3|460
1729602300000|2024-10-22 13:05:00|42778.4|42774.8|42760.4|42756.8|42779.4|42775.8|42757.4|42753.8|442
1729602600000|2024-10-22 13:10:00|42760.9|42757.3|42785.4|42781.8|42785.4|42781.8|42757.4|42753.8|275
1729602900000|2024-10-22 13:15:00|42785.9|42782.3|42803.9|42800.3|42803.9|42800.3|42782.4|42778.8|318
1729603200000|2024-10-22 13:20:00|42804.4|42800.8|42811.4|42807.8|42812.4|42808.8|42801.9|42798.3|384
1729603500000|2024-10-22 13:25:00|42813.4|42809.8|42757.4|42753.8|42823.9|42820.3|42753.4|42749.8|1257
1729603800000|2024-10-22 13:30:00|42756.8|42754.4|42851.8|42849.4|42854.8|42852.4|42754.8|42752.4|5848
1729604100000|2024-10-22 13:35:00|42852.8|42850.4|42799.8|42797.4|42857.8|42855.4|42767.8|42765.4|2743
1729604400000|2024-10-22 13:40:00|42798.8|42796.4|42743.3|42740.9|42806.3|42803.9|42739.8|42737.4|2364
1729604700000|2024-10-22 13:45:00|42743.8|42741.4|42790.3|42787.9|42797.3|42794.9|42740.8|42738.4|1967
1729605000000|2024-10-22 13:50:00|42789.6|42787.2|42771.1|42768.7|42792.1|42789.7|42738.6|42736.2|1391
1729605300000|2024-10-22 13:55:00|42772.1|42769.7|42754.1|42751.7|42777.1|42774.7|42723.1|42720.7|1898
1729605600000|2024-10-22 14:00:00|42752.1|42749.7|42742.1|42739.7|42767.6|42765.2|42732.1|42729.7|1427
1729605900000|2024-10-22 14:05:00|42741.6|42739.2|42754.1|42751.7|42786.1|42783.7|42721.1|42718.7|3067
1729606200000|2024-10-22 14:10:00|42755.1|42752.7|42783.1|42780.7|42794.1|42791.7|42748.1|42745.7|1605
1729606500000|2024-10-22 14:15:00|42782.6|42780.2|42742.1|42739.7|42788.1|42785.7|42728.1|42725.7|1619
1729606800000|2024-10-22 14:20:00|42741.6|42739.2|42760.1|42757.7|42765.6|42763.2|42731.1|42728.7|1100
1729607100000|2024-10-22 14:25:00|42759.6|42757.2|42746.1|42743.7|42769.1|42766.7|42738.6|42736.2|1148
1729607400000|2024-10-22 14:30:00|42745.6|42743.2|42728.1|42725.7|42752.1|42749.7|42713.6|42711.2|1533
1729607700000|2024-10-22 14:35:00|42727.6|42725.2|42743.1|42740.7|42753.1|42750.7|42724.1|42721.7|1069
1729608000000|2024-10-22 14:40:00|42742.6|42740.2|42765.1|42762.7|42780.6|42778.2|42739.1|42736.7|950
1729608300000|2024-10-22 14:45:00|42764.6|42762.2|42823.1|42820.7|42823.1|42820.7|42764.6|42762.2|915
1729608600000|2024-10-22 14:50:00|42822.1|42819.7|42835.6|42833.2|42845.1|42842.7|42810.6|42808.2|1240
1729608900000|2024-10-22 14:55:00|42836.1|42833.7|42825.1|42822.7|42852.6|42850.2|42815.1|42812.7|868
1729609200000|2024-10-22 15:00:00|42825.6|42823.2|42801.6|42799.2|42835.6|42833.2|42801.1|42798.7|813
1729609500000|2024-10-22 15:05:00|42801.1|42798.7|42831.1|42828.7|42831.6|42829.2|42798.6|42796.2|701
1729609800000|2024-10-22 15:10:00|42831.6|42829.2|42859.1|42856.7|42865.6|42863.2|42830.6|42828.2|1023
1729610100000|2024-10-22 15:15:00|42859.6|42857.2|42869.1|42866.7|42894.6|42892.2|42857.1|42854.7|1313
1729610400000|2024-10-22 15:20:00|42869.6|42867.2|42849.6|42847.2|42873.1|42870.7|42846.6|42844.2|842
1729610700000|2024-10-22 15:25:00|42849.1|42846.7|42850.1|42847.7|42852.1|42849.7|42805.1|42802.7|1782
1729611000000|2024-10-22 15:30:00|42850.6|42848.2|42864.1|42861.7|42872.1|42869.7|42850.1|42847.7|821
1729611300000|2024-10-22 15:35:00|42865.1|42862.7|42880.6|42878.2|42885.1|42882.7|42854.1|42851.7|648
1729611600000|2024-10-22 15:40:00|42881.1|42878.7|42877.1|42874.7|42884.6|42882.2|42858.1|42855.7|446
1729611900000|2024-10-22 15:45:00|42876.6|42874.2|42862.1|42859.7|42888.6|42886.2|42857.1|42854.7|551
1729612200000|2024-10-22 15:50:00|42862.6|42860.2|42860.1|42857.7|42871.6|42869.2|42857.6|42855.2|316
1729612500000|2024-10-22 15:55:00|42858.6|42856.2|42851.6|42849.2|42868.1|42865.7|42851.6|42849.2|328
1729612800000|2024-10-22 16:00:00|42852.6|42850.2|42851.6|42849.2|42866.1|42863.7|42838.1|42835.7|838
1729613100000|2024-10-22 16:05:00|42850.6|42848.2|42841.6|42839.2|42856.6|42854.2|42836.6|42834.2|579
1729613400000|2024-10-22 16:10:00|42842.1|42839.7|42876.6|42874.2|42882.1|42879.7|42841.1|42838.7|626
1729613700000|2024-10-22 16:15:00|42877.1|42874.7|42883.1|42880.7|42889.6|42887.2|42876.1|42873.7|544
1729614000000|2024-10-22 16:20:00|42882.6|42880.2|42879.1|42876.7|42891.6|42889.2|42874.1|42871.7|381
1729614300000|2024-10-22 16:25:00|42878.1|42875.7|42892.6|42890.2|42895.6|42893.2|42871.6|42869.2|594
1729614600000|2024-10-22 16:30:00|42894.6|42892.2|42918.1|42915.7|42919.6|42917.2|42890.1|42887.7|660
1729614900000|2024-10-22 16:35:00|42918.6|42916.2|42912.6|42910.2|42921.6|42919.2|42897.6|42895.2|444
1729615200000|2024-10-22 16:40:00|42913.1|42910.7|42924.1|42921.7|42931.6|42929.2|42904.6|42902.2|545
1729615500000|2024-10-22 16:45:00|42923.6|42921.2|42925.6|42923.2|42930.6|42928.2|42913.6|42911.2|342
1729615800000|2024-10-22 16:50:00|42925.1|42922.7|42934.6|42932.2|42952.1|42949.7|42921.1|42918.7|918
1729616100000|2024-10-22 16:55:00|42935.6|42933.2|42932.1|42929.7|42940.6|42938.2|42923.6|42921.2|473
1729616400000|2024-10-22 17:00:00|42932.6|42930.2|42932.6|42930.2|42944.1|42941.7|42930.6|42928.2|570
1729616700000|2024-10-22 17:05:00|42933.1|42930.7|42919.1|42916.7|42938.1|42935.7|42915.6|42913.2|458
1729617000000|2024-10-22 17:10:00|42919.6|42917.2|42927.6|42925.2|42932.6|42930.2|42911.6|42909.2|359
1729617300000|2024-10-22 17:15:00|42928.1|42925.7|42910.6|42908.2|42930.1|42927.7|42910.6|42908.2|306
1729617600000|2024-10-22 17:20:00|42911.1|42908.7|42907.1|42904.7|42920.1|42917.7|42905.6|42903.2|260
1729617900000|2024-10-22 17:25:00|42907.6|42905.2|42925.6|42923.2|42926.1|42923.7|42907.6|42905.2|392
1729618200000|2024-10-22 17:30:00|42926.1|42923.7|42935.6|42933.2|42941.1|42938.7|42918.6|42916.2|798
1729618500000|2024-10-22 17:35:00|42936.1|42933.7|42951.1|42948.7|42962.6|42960.2|42936.1|42933.7|763
1729618800000|2024-10-22 17:40:00|42951.6|42949.2|42989.1|42986.7|42990.6|42988.2|42951.6|42949.2|1905
1729619100000|2024-10-22 17:45:00|42989.6|42987.2|43000.1|42997.7|43006.1|43003.7|42989.6|42987.2|803
1729619400000|2024-10-22 17:50:00|43000.6|42998.2|43001.1|42998.7|43009.1|43006.7|42992.6|42990.2|656
1729619700000|2024-10-22 17:55:00|43003.1|43000.7|43016.1|43013.7|43018.6|43016.2|42985.6|42983.2|613
1729620000000|2024-10-22 18:00:00|43016.6|43014.2|43045.1|43042.7|43051.6|43049.2|43009.1|43006.7|1148
1729620300000|2024-10-22 18:05:00|43045.6|43043.2|43009.1|43006.7|43048.6|43046.2|43002.1|42999.7|852
1729620600000|2024-10-22 18:10:00|43004.6|43002.2|42989.6|42987.2|43018.1|43015.7|42987.6|42985.2|609
1729620900000|2024-10-22 18:15:00|42990.6|42988.2|43006.6|43004.2|43018.1|43015.7|42988.6|42986.2|491
1729621200000|2024-10-22 18:20:00|43007.1|43004.7|42993.6|42991.2|43011.1|43008.7|42992.1|42989.7|286
1729621500000|2024-10-22 18:25:00|42993.1|42990.7|42993.6|42991.2|43001.1|42998.7|42988.6|42986.2|235
1729621800000|2024-10-22 18:30:00|42993.1|42990.7|42980.6|42978.2|42996.6|42994.2|42980.1|42977.7|362
1729622100000|2024-10-22 18:35:00|42981.1|42978.7|42968.1|42965.7|42986.1|42983.7|42963.6|42961.2|542
1729622400000|2024-10-22 18:40:00|42968.6|42966.2|42962.6|42960.2|42971.1|42968.7|42955.1|42952.7|438
1729622700000|2024-10-22 18:45:00|42962.1|42959.7|42963.6|42961.2|42971.1|42968.7|42957.6|42955.2|352
1729623000000|2024-10-22 18:50:00|42963.1|42960.7|42958.6|42956.2|42970.1|42967.7|42954.1|42951.7|328
1729623300000|2024-10-22 18:55:00|42958.1|42955.7|42945.6|42943.2|42966.1|42963.7|42938.6|42936.2|493
1729623600000|2024-10-22 19:00:00|42945.1|42942.7|42953.6|42951.2|42954.6|42952.2|42935.1|42932.7|405
1729623900000|2024-10-22 19:05:00|42953.1|42950.7|42966.1|42963.7|42968.6|42966.2|42951.1|42948.7|467
1729624200000|2024-10-22 19:10:00|42965.6|42963.2|42972.6|42970.2|42982.1|42979.7|42964.6|42962.2|442
1729624500000|2024-10-22 19:15:00|42973.1|42970.7|42986.6|42984.2|42990.6|42988.2|42971.1|42968.7|488
1729624800000|2024-10-22 19:20:00|42987.1|42984.7|42976.6|42974.2|42994.1|42991.7|42974.6|42972.2|344
1729625100000|2024-10-22 19:25:00|42976.1|42973.7|42978.1|42975.7|42987.1|42984.7|42973.1|42970.7|344
1729625400000|2024-10-22 19:30:00|42979.6|42977.2|42990.6|42988.2|42993.1|42990.7|42978.6|42976.2|627
1729625700000|2024-10-22 19:35:00|42990.1|42987.7|42987.6|42985.2|43006.1|43003.7|42985.1|42982.7|437
1729626000000|2024-10-22 19:40:00|42988.1|42985.7|42991.6|42989.2|42999.6|42997.2|42983.1|42980.7|324
1729626300000|2024-10-22 19:45:00|42991.1|42988.7|42998.6|42996.2|43016.1|43013.7|42982.1|42979.7|617
1729626600000|2024-10-22 19:50:00|42998.1|42995.7|42983.1|42980.7|43004.1|43001.7|42979.6|42977.2|1282
1729626900000|2024-10-22 19:55:00|42983.6|42981.2|42934.1|42931.7|42984.1|42981.7|42929.6|42927.2|2707
1729627200000|2024-10-22 20:00:00|42935.3|42930.5|42933.8|42929|42935.8|42931|42910.8|42906|1521
1729627500000|2024-10-22 20:05:00|42934.3|42929.5|42933.3|42928.5|42937.3|42932.5|42924.8|42920|284
1729627800000|2024-10-22 20:10:00|42933.8|42929|42845.8|42841|42935.3|42930.5|42794.3|42789.5|4404
1729628100000|2024-10-22 20:15:00|42844.3|42839.5|42802.3|42797.5|42853.3|42848.5|42790.8|42786|1392
1729628400000|2024-10-22 20:20:00|42801.8|42797|42782.8|42778|42809.3|42804.5|42767.8|42763|920
1729628700000|2024-10-22 20:25:00|42782.3|42777.5|42798.8|42794|42800.3|42795.5|42771.3|42766.5|511
1729629000000|2024-10-22 20:30:00|42799.3|42794.5|42791.8|42787|42811.3|42806.5|42790.3|42785.5|274
1729629300000|2024-10-22 20:35:00|42792.3|42787.5|42785.8|42781|42802.8|42798|42780.3|42775.5|330
1729629600000|2024-10-22 20:40:00|42786.3|42781.5|42768.3|42763.5|42789.8|42785|42762.8|42758|353
1729629900000|2024-10-22 20:45:00|42767.3|42762.5|42765.3|42760.5|42777.8|42773|42761.8|42757|316
1729630200000|2024-10-22 20:50:00|42765.8|42761|42763.8|42759|42766.8|42762|42759.3|42754.5|185
1729630500000|2024-10-22 20:55:00|42764.3|42759.5|42750.6|42740.8|42766.8|42762|42740.8|42736|194
1729630800000|2024-10-22 21:00:00|42750.7|42740.9|42758.8|42749|42759|42749.2|42750.7|42740.9|0
1729631100000|2024-10-22 21:05:00|42758.9|42749.1|42762.9|42753.1|42763.1|42753.3|42758.9|42749.1|0
1729631400000|2024-10-22 21:10:00|42763|42753.2|42792.1|42782.3|42792.8|42783|42763|42753.2|0
1729631700000|2024-10-22 21:15:00|42791.9|42782.1|42789.9|42780.1|42791.9|42782.1|42789|42779.2|0
1729632000000|2024-10-22 21:20:00|42789.7|42779.9|42790.4|42780.6|42790.4|42780.6|42789.7|42779.9|0
1729632300000|2024-10-22 21:25:00|42790.5|42780.7|42790.6|42780.8|42790.6|42780.8|42790.5|42780.7|0
1729632600000|2024-10-22 21:30:00|42790.3|42780.5|42789.4|42779.6|42790.6|42780.8|42789.3|42779.5|0
1729632900000|2024-10-22 21:35:00|42789.5|42779.7|42789.9|42780.1|42789.9|42780.1|42788.5|42778.7|0
1729633200000|2024-10-22 21:40:00|42789.4|42779.6|42782.2|42772.4|42790.2|42780.4|42782.2|42772.4|0
1729633500000|2024-10-22 21:45:00|42781.4|42771.6|42779.4|42769.6|42781.6|42771.8|42779.4|42769.6|0
1729633800000|2024-10-22 21:50:00|42778.9|42769.1|42778.9|42769.1|42779.2|42769.4|42778.9|42769.1|0
1729634100000|2024-10-22 21:55:00|42779.6|42769.8|42772|42762.2|42782.8|42773|42772|42762.2|0
1729634400000|2024-10-22 22:00:00|42796.8|42792|42780.3|42775.5|42798.8|42794|42766.8|42762|370
1729634700000|2024-10-22 22:05:00|42780.8|42776|42788.8|42784|42790.8|42786|42779.8|42775|108
1729635000000|2024-10-22 22:10:00|42789.8|42785|42796.8|42792|42798.8|42794|42788.8|42784|69
1729635300000|2024-10-22 22:15:00|42794.8|42790|42787.3|42782.5|42795.8|42791|42784.8|42780|96
1729635600000|2024-10-22 22:20:00|42787.8|42783|42788.8|42784|42790.8|42786|42780.8|42776|90
1729635900000|2024-10-22 22:25:00|42789.3|42784.5|42790.8|42786|42793.8|42789|42787.3|42782.5|52
1729636200000|2024-10-22 22:30:00|42791.3|42786.5|42781.8|42777|42791.3|42786.5|42780.8|42776|61
1729636500000|2024-10-22 22:35:00|42782.3|42777.5|42784.8|42780|42789.8|42785|42781.8|42777|38
1729636800000|2024-10-22 22:40:00|42785.3|42780.5|42791.9|42787.1|42792.4|42787.6|42782.8|42778|24
1729637100000|2024-10-22 22:45:00|42790.9|42786.1|42793.4|42788.6|42794.4|42789.6|42790.9|42786.1|23
1729637400000|2024-10-22 22:50:00|42793.9|42789.1|42794.4|42789.6|42796.4|42791.6|42789.4|42784.6|53
1729637700000|2024-10-22 22:55:00|42793.9|42789.1|42795.9|42791.1|42798.4|42793.6|42793.9|42789.1|49
1729638000000|2024-10-22 23:00:00|42796.4|42791.6|42792.9|42788.1|42799.4|42794.6|42791.9|42787.1|45
1729638300000|2024-10-22 23:05:00|42793.4|42788.6|42801.9|42797.1|42803.4|42798.6|42793.4|42788.6|60
1729638600000|2024-10-22 23:10:00|42802.4|42797.6|42790.9|42786.1|42803.4|42798.6|42786.4|42781.6|56
1729638900000|2024-10-22 23:15:00|42788.9|42784.1|42789.9|42785.1|42794.9|42790.1|42787.4|42782.6|38
1729639200000|2024-10-22 23:20:00|42790.4|42785.6|42801.9|42797.1|42801.9|42797.1|42789.9|42785.1|28
1729639500000|2024-10-22 23:25:00|42802.4|42797.6|42802.9|42798.1|42803.4|42798.6|42799.9|42795.1|37
1729639800000|2024-10-22 23:30:00|42803.4|42798.6|42808.9|42804.1|42810.9|42806.1|42802.9|42798.1|65
1729640100000|2024-10-22 23:35:00|42808.4|42803.6|42808.9|42804.1|42810.4|42805.6|42805.4|42800.6|54
1729640400000|2024-10-22 23:40:00|42809.4|42804.6|42818.9|42814.1|42821.9|42817.1|42808.4|42803.6|91
1729640700000|2024-10-22 23:45:00|42819.4|42814.6|42820.9|42816.1|42826.9|42822.1|42817.4|42812.6|67
1729641000000|2024-10-22 23:50:00|42821.4|42816.6|42824.9|42820.1|42825.9|42821.1|42816.4|42811.6|34
1729641300000|2024-10-22 23:55:00|42825.9|42821.1|42831.9|42827.1|42833.9|42829.1|42824.9|42820.1|135
1729641600000|2024-10-23 00:00:00|42832.4|42827.6|42833.4|42828.6|42834.4|42829.6|42825.9|42821.1|78
1729641900000|2024-10-23 00:05:00|42833.9|42829.1|42820.9|42816.1|42835.9|42831.1|42817.9|42813.1|62
1729642200000|2024-10-23 00:10:00|42820.4|42815.6|42818.9|42814.1|42823.9|42819.1|42817.9|42813.1|20
1729642500000|2024-10-23 00:15:00|42818.4|42813.6|42824.9|42820.1|42824.9|42820.1|42818.4|42813.6|38
1729642800000|2024-10-23 00:20:00|42825.4|42820.6|42817.4|42812.6|42825.4|42820.6|42817.4|42812.6|13
1729643100000|2024-10-23 00:25:00|42816.9|42812.1|42819.4|42814.6|42822.9|42818.1|42815.9|42811.1|27
1729643400000|2024-10-23 00:30:00|42819.9|42815.1|42818.9|42814.1|42820.4|42815.6|42814.9|42810.1|27
1729643700000|2024-10-23 00:35:00|42819.9|42815.1|42815.9|42811.1|42821.9|42817.1|42814.4|42809.6|38
1729644000000|2024-10-23 00:40:00|42815.4|42810.6|42812.9|42808.1|42818.4|42813.6|42811.9|42807.1|41
1729644300000|2024-10-23 00:45:00|42813.4|42808.6|42815.9|42811.1|42816.4|42811.6|42810.9|42806.1|25
1729644600000|2024-10-23 00:50:00|42816.4|42811.6|42811.4|42806.6|42820.9|42816.1|42810.9|42806.1|39
1729644900000|2024-10-23 00:55:00|42811.9|42807.1|42807.4|42802.6|42812.4|42807.6|42803.9|42799.1|31
1729645200000|2024-10-23 01:00:00|42806.9|42802.1|42810.9|42806.1|42813.9|42809.1|42801.9|42797.1|62
1729645500000|2024-10-23 01:05:00|42811.4|42806.6|42806.4|42801.6|42811.9|42807.1|42803.9|42799.1|33
1729645800000|2024-10-23 01:10:00|42806.9|42802.1|42807.4|42802.6|42808.4|42803.6|42802.4|42797.6|43
1729646100000|2024-10-23 01:15:00|42809.4|42804.6|42810.4|42805.6|42813.4|42808.6|42803.9|42799.1|50
1729646400000|2024-10-23 01:20:00|42810.9|42806.1|42810.9|42806.1|42813.4|42808.6|42808.4|42803.6|29
1729646700000|2024-10-23 01:25:00|42811.4|42806.6|42811.9|42807.1|42813.4|42808.6|42808.9|42804.1|28
1729647000000|2024-10-23 01:30:00|42812.4|42807.6|42815.9|42811.1|42817.9|42813.1|42811.9|42807.1|28
1729647300000|2024-10-23 01:35:00|42815.4|42810.6|42815.9|42811.1|42816.9|42812.1|42814.4|42809.6|30
1729647600000|2024-10-23 01:40:00|42815.4|42810.6|42815.9|42811.1|42818.4|42813.6|42813.9|42809.1|22
1729647900000|2024-10-23 01:45:00|42816.4|42811.6|42823.4|42818.6|42824.4|42819.6|42815.9|42811.1|52
1729648200000|2024-10-23 01:50:00|42822.9|42818.1|42817.9|42813.1|42822.9|42818.1|42815.9|42811.1|18
1729648500000|2024-10-23 01:55:00|42817.4|42812.6|42810.9|42806.1|42819.4|42814.6|42809.9|42805.1|32
1729648800000|2024-10-23 02:00:00|42811.4|42806.6|42813.9|42809.1|42817.9|42813.1|42809.9|42805.1|87
1729649100000|2024-10-23 02:05:00|42813.4|42808.6|42819.4|42814.6|42820.4|42815.6|42808.9|42804.1|51
1729649400000|2024-10-23 02:10:00|42818.9|42814.1|42815.9|42811.1|42822.9|42818.1|42815.9|42811.1|40
1729649700000|2024-10-23 02:15:00|42816.9|42812.1|42817.9|42813.1|42822.4|42817.6|42815.4|42810.6|58
1729650000000|2024-10-23 02:20:00|42817.4|42812.6|42818.9|42814.1|42820.9|42816.1|42815.9|42811.1|51
1729650300000|2024-10-23 02:25:00|42818.4|42813.6|42815.4|42810.6|42820.4|42815.6|42815.4|42810.6|26
1729650600000|2024-10-23 02:30:00|42814.9|42810.1|42814.9|42810.1|42816.4|42811.6|42812.4|42807.6|18
1729650900000|2024-10-23 02:35:00|42815.9|42811.1|42813.4|42808.6|42816.9|42812.1|42812.9|42808.1|26
1729651200000|2024-10-23 02:40:00|42813.9|42809.1|42813.9|42809.1|42813.9|42809.1|42809.9|42805.1|16
1729651500000|2024-10-23 02:45:00|42813.4|42808.6|42815.9|42811.1|42816.4|42811.6|42812.4|42807.6|20
1729651800000|2024-10-23 02:50:00|42815.4|42810.6|42809.9|42805.1|42815.4|42810.6|42809.9|42805.1|30
1729652100000|2024-10-23 02:55:00|42810.4|42805.6|42812.9|42808.1|42815.4|42810.6|42810.4|42805.6|18
1729652400000|2024-10-23 03:00:00|42813.4|42808.6|42824.9|42820.1|42826.9|42822.1|42813.4|42808.6|36
1729652700000|2024-10-23 03:05:00|42825.4|42820.6|42822.9|42818.1|42825.9|42821.1|42821.9|42817.1|18
1729653000000|2024-10-23 03:10:00|42822.4|42817.6|42823.4|42818.6|42825.9|42821.1|42821.9|42817.1|19
1729653300000|2024-10-23 03:15:00|42822.9|42818.1|42824.9|42820.1|42827.4|42822.6|42822.9|42818.1|35
1729653600000|2024-10-23 03:20:00|42825.4|42820.6|42825.9|42821.1|42826.9|42822.1|42822.4|42817.6|35
1729653900000|2024-10-23 03:25:00|42825.4|42820.6|42821.4|42816.6|42825.9|42821.1|42821.4|42816.6|9
1729654200000|2024-10-23 03:30:00|42820.9|42816.1|42807.9|42803.1|42820.9|42816.1|42805.9|42801.1|68
1729654500000|2024-10-23 03:35:00|42807.4|42802.6|42810.9|42806.1|42812.4|42807.6|42805.9|42801.1|27
1729654800000|2024-10-23 03:40:00|42811.4|42806.6|42809.4|42804.6|42811.4|42806.6|42805.4|42800.6|33
1729655100000|2024-10-23 03:45:00|42809.9|42805.1|42810.9|42806.1|42810.9|42806.1|42807.4|42802.6|12
1729655400000|2024-10-23 03:50:00|42810.4|42805.6|42809.9|42805.1|42812.4|42807.6|42808.9|42804.1|24
1729655700000|2024-10-23 03:55:00|42810.4|42805.6|42807.9|42803.1|42811.4|42806.6|42806.4|42801.6|18
1729656000000|2024-10-23 04:00:00|42807.4|42802.6|42807.9|42803.1|42812.9|42808.1|42803.4|42798.6|56
1729656300000|2024-10-23 04:05:00|42807.4|42802.6|42812.4|42807.6|42812.4|42807.6|42806.4|42801.6|23
1729656600000|2024-10-23 04:10:00|42811.9|42807.1|42816.9|42812.1|42816.9|42812.1|42811.9|42807.1|22
1729656900000|2024-10-23 04:15:00|42816.4|42811.6|42824.4|42819.6|42824.4|42819.6|42815.4|42810.6|9
1729657200000|2024-10-23 04:20:00|42823.9|42819.1|42821.9|42817.1|42823.9|42819.1|42819.9|42815.1|21
1729657500000|2024-10-23 04:25:00|42822.4|42817.6|42825.9|42821.1|42826.4|42821.6|42820.9|42816.1|23
1729657800000|2024-10-23 04:30:00|42826.9|42822.1|42826.9|42822.1|42828.4|42823.6|42824.9|42820.1|34
1729658100000|2024-10-23 04:35:00|42827.4|42822.6|42828.9|42824.1|42829.4|42824.6|42826.9|42822.1|16
1729658400000|2024-10-23 04:40:00|42828.4|42823.6|42830.9|42826.1|42831.9|42827.1|42828.4|42823.6|32
1729658700000|2024-10-23 04:45:00|42831.4|42826.6|42830.4|42825.6|42832.9|42828.1|42828.4|42823.6|12
1729659000000|2024-10-23 04:50:00|42829.9|42825.1|42831.9|42827.1|42832.4|42827.6|42827.4|42822.6|32
1729659300000|2024-10-23 04:55:00|42832.4|42827.6|42828.9|42824.1|42832.4|42827.6|42827.9|42823.1|19
1729659600000|2024-10-23 05:00:00|42828.4|42823.6|42826.9|42822.1|42831.9|42827.1|42826.4|42821.6|20
1729659900000|2024-10-23 05:05:00|42827.4|42822.6|42824.9|42820.1|42830.9|42826.1|42823.4|42818.6|19
1729660200000|2024-10-23 05:10:00|42824.4|42819.6|42818.9|42814.1|42824.9|42820.1|42816.4|42811.6|26
1729660500000|2024-10-23 05:15:00|42819.4|42814.6|42823.4|42818.6|42826.9|42822.1|42819.4|42814.6|27
1729660800000|2024-10-23 05:20:00|42821.9|42817.1|42818.9|42814.1|42823.4|42818.6|42818.4|42813.6|21
1729661100000|2024-10-23 05:25:00|42819.4|42814.6|42815.9|42811.1|42820.9|42816.1|42813.9|42809.1|27
1729661400000|2024-10-23 05:30:00|42816.9|42812.1|42818.9|42814.1|42820.9|42816.1|42814.4|42809.6|43
1729661700000|2024-10-23 05:35:00|42819.4|42814.6|42819.9|42815.1|42826.4|42821.6|42819.4|42814.6|54
1729662000000|2024-10-23 05:40:00|42820.4|42815.6|42824.9|42820.1|42825.4|42820.6|42820.4|42815.6|14
1729662300000|2024-10-23 05:45:00|42823.9|42819.1|42821.4|42816.6|42824.9|42820.1|42818.9|42814.1|37
1729662600000|2024-10-23 05:50:00|42820.4|42815.6|42819.9|42815.1|42822.4|42817.6|42818.4|42813.6|31
1729662900000|2024-10-23 05:55:00|42820.4|42815.6|42818.9|42814.1|42820.9|42816.1|42817.9|42813.1|31
1729663200000|2024-10-23 06:00:00|42818.3|42814.7|42819.3|42815.7|42823.8|42820.2|42818.3|42814.7|107
1729663500000|2024-10-23 06:05:00|42821.3|42817.7|42817.3|42813.7|42822.8|42819.2|42816.3|42812.7|59
1729663800000|2024-10-23 06:10:00|42817.8|42814.2|42809.3|42805.7|42819.3|42815.7|42808.3|42804.7|84
1729664100000|2024-10-23 06:15:00|42808.8|42805.2|42816.3|42812.7|42817.8|42814.2|42808.8|42805.2|65
1729664400000|2024-10-23 06:20:00|42815.8|42812.2|42813.3|42809.7|42817.3|42813.7|42810.8|42807.2|63
1729664700000|2024-10-23 06:25:00|42812.8|42809.2|42810.3|42806.7|42812.8|42809.2|42805.8|42802.2|59
1729665000000|2024-10-23 06:30:00|42810.8|42807.2|42795.3|42791.7|42810.8|42807.2|42795.3|42791.7|149
1729665300000|2024-10-23 06:35:00|42795.8|42792.2|42803.3|42799.7|42803.8|42800.2|42792.3|42788.7|118
1729665600000|2024-10-23 06:40:00|42802.8|42799.2|42805.3|42801.7|42806.3|42802.7|42799.8|42796.2|51
1729665900000|2024-10-23 06:45:00|42804.8|42801.2|42803.3|42799.7|42805.3|42801.7|42801.8|42798.2|71
1729666200000|2024-10-23 06:50:00|42802.8|42799.2|42803.3|42799.7|42803.8|42800.2|42800.3|42796.7|71
1729666500000|2024-10-23 06:55:00|42802.8|42799.2|42792.3|42788.7|42802.8|42799.2|42790.3|42786.7|192
1729666800000|2024-10-23 07:00:00|42794.3|42790.7|42808.3|42804.7|42813.3|42809.7|42790.8|42787.2|301
1729667100000|2024-10-23 07:05:00|42807.8|42804.2|42817.3|42813.7|42825.3|42821.7|42806.3|42802.7|117
1729667400000|2024-10-23 07:10:00|42817.8|42814.2|42828.3|42824.7|42828.8|42825.2|42817.3|42813.7|190
1729667700000|2024-10-23 07:15:00|42827.8|42824.2|42829.3|42825.7|42832.3|42828.7|42821.3|42817.7|136
1729668000000|2024-10-23 07:20:00|42829.8|42826.2|42820.3|42816.7|42838.8|42835.2|42819.3|42815.7|189
1729668300000|2024-10-23 07:25:00|42820.8|42817.2|42821.8|42818.2|42826.8|42823.2|42811.3|42807.7|178
1729668600000|2024-10-23 07:30:00|42823.8|42820.2|42815.3|42811.7|42823.8|42820.2|42810.3|42806.7|93
1729668900000|2024-10-23 07:35:00|42815.8|42812.2|42819.3|42815.7|42821.3|42817.7|42809.8|42806.2|85
1729669200000|2024-10-23 07:40:00|42819.8|42816.2|42811.3|42807.7|42820.3|42816.7|42809.3|42805.7|111
1729669500000|2024-10-23 07:45:00|42811.8|42808.2|42812.3|42808.7|42813.8|42810.2|42805.8|42802.2|120
1729669800000|2024-10-23 07:50:00|42811.3|42807.7|42806.3|42802.7|42811.3|42807.7|42801.8|42798.2|101
1729670100000|2024-10-23 07:55:00|42806.8|42803.2|42801.3|42797.7|42806.8|42803.2|42799.3|42795.7|112
1729670400000|2024-10-23 08:00:00|42803.3|42799.7|42808.3|42804.7|42809.8|42806.2|42797.8|42794.2|298
1729670700000|2024-10-23 08:05:00|42807.8|42804.2|42817.3|42813.7|42820.3|42816.7|42804.3|42800.7|187
1729671000000|2024-10-23 08:10:00|42816.8|42813.2|42815.3|42811.7|42819.8|42816.2|42809.3|42805.7|122
1729671300000|2024-10-23 08:15:00|42815.8|42812.2|42825.3|42821.7|42826.3|42822.7|42815.8|42812.2|151
1729671600000|2024-10-23 08:20:00|42824.8|42821.2|42816.3|42812.7|42824.8|42821.2|42815.3|42811.7|82
1729671900000|2024-10-23 08:25:00|42815.8|42812.2|42813.3|42809.7|42818.3|42814.7|42809.8|42806.2|67
1729672200000|2024-10-23 08:30:00|42812.8|42809.2|42800.3|42796.7|42812.8|42809.2|42799.3|42795.7|114
1729672500000|2024-10-23 08:35:00|42799.3|42795.7|42808.3|42804.7|42813.3|42809.7|42799.3|42795.7|102
1729672800000|2024-10-23 08:40:00|42808.8|42805.2|42790.3|42786.7|42809.3|42805.7|42787.8|42784.2|128
1729673100000|2024-10-23 08:45:00|42789.8|42786.2|42780.3|42776.7|42797.8|42794.2|42779.8|42776.2|277
1729673400000|2024-10-23 08:50:00|42779.8|42776.2|42778.3|42774.7|42784.3|42780.7|42777.3|42773.7|148
1729673700000|2024-10-23 08:55:00|42776.8|42773.2|42774.3|42770.7|42777.3|42773.7|42771.8|42768.2|87
1729674000000|2024-10-23 09:00:00|42773.8|42770.2|42784.3|42780.7|42784.3|42780.7|42765.8|42762.2|144
1729674300000|2024-10-23 09:05:00|42783.8|42780.2|42790.3|42786.7|42790.8|42787.2|42778.8|42775.2|56
1729674600000|2024-10-23 09:10:00|42789.8|42786.2|42790.3|42786.7|42795.3|42791.7|42784.8|42781.2|57
1729674900000|2024-10-23 09:15:00|42789.8|42786.2|42792.3|42788.7|42801.3|42797.7|42785.3|42781.7|306
1729675200000|2024-10-23 09:20:00|42791.8|42788.2|42788.3|42784.7|42798.3|42794.7|42782.8|42779.2|76
1729675500000|2024-10-23 09:25:00|42787.8|42784.2|42791.3|42787.7|42791.8|42788.2|42785.3|42781.7|54
1729675800000|2024-10-23 09:30:00|42791.8|42788.2|42789.3|42785.7|42795.3|42791.7|42785.8|42782.2|52
1729676100000|2024-10-23 09:35:00|42788.8|42785.2|42780.3|42776.7|42790.3|42786.7|42780.3|42776.7|41
1729676400000|2024-10-23 09:40:00|42779.8|42776.2|42770.8|42767.2|42779.8|42776.2|42768.8|42765.2|75
1729676700000|2024-10-23 09:45:00|42769.8|42766.2|42770.3|42766.7|42776.8|42773.2|42766.8|42763.2|129
1729677000000|2024-10-23 09:50:00|42770.8|42767.2|42770.3|42766.7|42775.3|42771.7|42769.8|42766.2|70
1729677300000|2024-10-23 09:55:00|42770.8|42767.2|42767.8|42764.2|42781.8|42778.2|42765.3|42761.7|190
1729677600000|2024-10-23 10:00:00|42767.3|42763.7|42753.3|42749.7|42770.8|42767.2|42738.3|42734.7|376
1729677900000|2024-10-23 10:05:00|42752.8|42749.2|42755.3|42751.7|42757.3|42753.7|42742.3|42738.7|82
1729678200000|2024-10-23 10:10:00|42754.8|42751.2|42756.3|42752.7|42771.8|42768.2|42752.3|42748.7|114
1729678500000|2024-10-23 10:15:00|42756.8|42753.2|42750.3|42746.7|42761.3|42757.7|42746.8|42743.2|89
1729678800000|2024-10-23 10:20:00|42749.8|42746.2|42753.3|42749.7|42754.8|42751.2|42747.3|42743.7|74
1729679100000|2024-10-23 10:25:00|42752.8|42749.2|42747.8|42744.2|42756.3|42752.7|42747.3|42743.7|131
1729679400000|2024-10-23 10:30:00|42748.3|42744.7|42741.3|42737.7|42749.8|42746.2|42738.3|42734.7|119
1729679700000|2024-10-23 10:35:00|42740.8|42737.2|42746.8|42743.2|42747.3|42743.7|42739.3|42735.7|64
1729680000000|2024-10-23 10:40:00|42747.3|42743.7|42741.3|42737.7|42750.3|42746.7|42740.3|42736.7|150
1729680300000|2024-10-23 10:45:00|42740.8|42737.2|42726.8|42723.2|42742.8|42739.2|42726.8|42723.2|298
1729680600000|2024-10-23 10:50:00|42727.3|42723.7|42727.3|42723.7|42728.3|42724.7|42716.8|42713.2|198
1729680900000|2024-10-23 10:55:00|42726.8|42723.2|42731.3|42727.7|42733.3|42729.7|42717.3|42713.7|523
1729681200000|2024-10-23 11:00:00|42730.3|42726.7|42732.3|42728.7|42737.8|42734.2|42726.3|42722.7|188
1729681500000|2024-10-23 11:05:00|42731.3|42727.7|42738.9|42735.3|42739.8|42736.2|42730.8|42727.2|146
1729681800000|2024-10-23 11:10:00|42739.1|42735.5|42733.3|42729.7|42739.1|42735.5|42723.8|42720.2|275
1729682100000|2024-10-23 11:15:00|42732.3|42728.7|42740.8|42737.2|42745.3|42741.7|42729.3|42725.7|198
1729682400000|2024-10-23 11:20:00|42741.3|42737.7|42735.3|42731.7|42745.3|42741.7|42735.3|42731.7|144
1729682700000|2024-10-23 11:25:00|42734.8|42731.2|42723.8|42720.2|42734.8|42731.2|42721.3|42717.7|165
1729683000000|2024-10-23 11:30:00|42724.3|42720.7|42725.8|42722.2|42733.8|42730.2|42696.8|42693.2|1725
1729683300000|2024-10-23 11:35:00|42726.3|42722.7|42727.8|42724.2|42734.8|42731.2|42717.8|42714.2|138
1729683600000|2024-10-23 11:40:00|42728.3|42724.7|42718.3|42714.7|42728.8|42725.2|42717.8|42714.2|88
1729683900000|2024-10-23 11:45:00|42717.8|42714.2|42737.8|42734.2|42738.8|42735.2|42708.8|42705.2|149
1729684200000|2024-10-23 11:50:00|42736.8|42733.2|42737.8|42734.2|42739.8|42736.2|42728.8|42725.2|200
1729684500000|2024-10-23 11:55:00|42738.3|42734.7|42739.8|42736.2|42747.8|42744.2|42738.3|42734.7|194
1729684800000|2024-10-23 12:00:00|42739.3|42735.7|42734.8|42731.2|42740.8|42737.2|42733.3|42729.7|198
1729685100000|2024-10-23 12:05:00|42735.3|42731.7|42743.8|42740.2|42750.8|42747.2|42732.8|42729.2|366
1729685400000|2024-10-23 12:10:00|42744.3|42740.7|42735.8|42732.2|42744.8|42741.2|42730.3|42726.7|105
1729685700000|2024-10-23 12:15:00|42735.3|42731.7|42742.8|42739.2|42747.8|42744.2|42730.8|42727.2|155
1729686000000|2024-10-23 12:20:00|42742.3|42738.7|42725.8|42722.2|42742.3|42738.7|42725.8|42722.2|253
1729686300000|2024-10-23 12:25:00|42726.3|42722.7|42724.8|42721.2|42729.8|42726.2|42718.8|42715.2|239
1729686600000|2024-10-23 12:30:00|42725.3|42721.7|42709.3|42705.7|42726.8|42723.2|42708.8|42705.2|347
1729686900000|2024-10-23 12:35:00|42708.8|42705.2|42713.8|42710.2|42715.8|42712.2|42701.8|42698.2|281
1729687200000|2024-10-23 12:40:00|42713.3|42709.7|42707.8|42704.2|42713.3|42709.7|42693.8|42690.2|372
1729687500000|2024-10-23 12:45:00|42707.3|42703.7|42708.8|42705.2|42719.3|42715.7|42707.3|42703.7|144
1729687800000|2024-10-23 12:50:00|42708.3|42704.7|42691.8|42688.2|42710.3|42706.7|42690.8|42687.2|194
1729688100000|2024-10-23 12:55:00|42692.3|42688.7|42694.8|42691.2|42697.8|42694.2|42681.3|42677.7|338
1729688400000|2024-10-23 13:00:00|42695.8|42692.2|42698.8|42695.2|42701.8|42698.2|42684.8|42681.2|285
1729688700000|2024-10-23 13:05:00|42699.8|42696.2|42690.8|42687.2|42700.3|42696.7|42686.8|42683.2|203
1729689000000|2024-10-23 13:10:00|42690.3|42686.7|42690.8|42687.2|42693.8|42690.2|42683.8|42680.2|241
1729689300000|2024-10-23 13:15:00|42690.3|42686.7|42689.8|42686.2|42694.8|42691.2|42680.8|42677.2|263
1729689600000|2024-10-23 13:20:00|42689.3|42685.7|42685.8|42682.2|42693.3|42689.7|42679.8|42676.2|315
1729689900000|2024-10-23 13:25:00|42686.3|42682.7|42708.3|42704.7|42729.8|42726.2|42664.8|42661.2|942
1729690200000|2024-10-23 13:30:00|42707.7|42705.3|42693.2|42690.8|42711.2|42708.8|42626.7|42624.3|6187
1729690500000|2024-10-23 13:35:00|42693.7|42691.3|42647.2|42644.8|42695.2|42692.8|42631.2|42628.8|2856
1729690800000|2024-10-23 13:40:00|42648.2|42645.8|42654.2|42651.8|42664.2|42661.8|42624.7|42622.3|2134
1729691100000|2024-10-23 13:45:00|42653.7|42651.3|42673.2|42670.8|42681.7|42679.3|42647.2|42644.8|1690
1729691400000|2024-10-23 13:50:00|42673.8|42671.4|42685.3|42682.9|42698.8|42696.4|42666.8|42664.4|1767
1729691700000|2024-10-23 13:55:00|42684.8|42682.4|42718.3|42715.9|42720.3|42717.9|42681.3|42678.9|1814
1729692000000|2024-10-23 14:00:00|42717.8|42715.4|42758.3|42755.9|42779.8|42777.4|42717.3|42714.9|2784
1729692300000|2024-10-23 14:05:00|42757.8|42755.4|42773.8|42771.4|42775.3|42772.9|42716.8|42714.4|2227
1729692600000|2024-10-23 14:10:00|42773.3|42770.9|42716.8|42714.4|42777.8|42775.4|42710.8|42708.4|1213
1729692900000|2024-10-23 14:15:00|42716.3|42713.9|42690.8|42688.4|42725.8|42723.4|42679.8|42677.4|1367
1729693200000|2024-10-23 14:20:00|42691.6|42689.2|42685.6|42683.2|42698.6|42696.2|42667.6|42665.2|1260
1729693500000|2024-10-23 14:25:00|42685.1|42682.7|42726.6|42724.2|42738.1|42735.7|42673.1|42670.7|1261
1729693800000|2024-10-23 14:30:00|42725.6|42723.2|42703.6|42701.2|42726.6|42724.2|42686.6|42684.2|1029
1729694100000|2024-10-23 14:35:00|42703.1|42700.7|42709.6|42707.2|42714.6|42712.2|42683.6|42681.2|834
1729694400000|2024-10-23 14:40:00|42710.1|42707.7|42731.6|42729.2|42736.6|42734.2|42710.1|42707.7|692
1729694700000|2024-10-23 14:45:00|42732.1|42729.7|42703.1|42700.7|42751.1|42748.7|42694.6|42692.2|1652
1729695000000|2024-10-23 14:50:00|42703.6|42701.2|42645.6|42643.2|42712.6|42710.2|42634.1|42631.7|1938
1729695300000|2024-10-23 14:55:00|42646.6|42644.2|42665.6|42663.2|42680.6|42678.2|42646.6|42644.2|981
1729695600000|2024-10-23 15:00:00|42664.6|42662.2|42648.6|42646.2|42668.6|42666.2|42627.6|42625.2|1059
1729695900000|2024-10-23 15:05:00|42647.6|42645.2|42623.6|42621.2|42648.6|42646.2|42616.6|42614.2|1045
1729696200000|2024-10-23 15:10:00|42622.6|42620.2|42563.6|42561.2|42624.1|42621.7|42535.6|42533.2|4039
1729696500000|2024-10-23 15:15:00|42562.1|42559.7|42549.6|42547.2|42566.1|42563.7|42539.6|42537.2|1155
1729696800000|2024-10-23 15:20:00|42550.1|42547.7|42564.1|42561.7|42585.6|42583.2|42541.6|42539.2|1160
1729697100000|2024-10-23 15:25:00|42563.6|42561.2|42533.6|42531.2|42566.6|42564.2|42524.1|42521.7|1607
1729697400000|2024-10-23 15:30:00|42533.1|42530.7|42554.6|42552.2|42555.6|42553.2|42530.6|42528.2|782
1729697700000|2024-10-23 15:35:00|42555.1|42552.7|42595.6|42593.2|42597.1|42594.7|42553.6|42551.2|1057
1729698000000|2024-10-23 15:40:00|42595.1|42592.7|42613.6|42611.2|42617.6|42615.2|42579.6|42577.2|936
1729698300000|2024-10-23 15:45:00|42613.1|42610.7|42613.6|42611.2|42625.6|42623.2|42603.1|42600.7|770
1729698600000|2024-10-23 15:50:00|42613.1|42610.7|42628.6|42626.2|42632.1|42629.7|42609.6|42607.2|1586
1729698900000|2024-10-23 15:55:00|42628.1|42625.7|42634.6|42632.2|42642.1|42639.7|42618.1|42615.7|905
1729699200000|2024-10-23 16:00:00|42635.1|42632.7|42600.6|42598.2|42644.1|42641.7|42590.6|42588.2|1179
1729699500000|2024-10-23 16:05:00|42601.6|42599.2|42560.6|42558.2|42607.1|42604.7|42547.6|42545.2|1432
1729699800000|2024-10-23 16:10:00|42561.1|42558.7|42547.6|42545.2|42583.6|42581.2|42542.1|42539.7|900
1729700100000|2024-10-23 16:15:00|42548.1|42545.7|42571.6|42569.2|42584.1|42581.7|42544.6|42542.2|1118
1729700400000|2024-10-23 16:20:00|42572.1|42569.7|42559.6|42557.2|42587.1|42584.7|42556.6|42554.2|836
1729700700000|2024-10-23 16:25:00|42559.1|42556.7|42531.1|42528.7|42565.1|42562.7|42523.6|42521.2|897
1729701000000|2024-10-23 16:30:00|42530.6|42528.2|42538.1|42535.7|42540.1|42537.7|42492.6|42490.2|1679
1729701300000|2024-10-23 16:35:00|42537.6|42535.2|42522.1|42519.7|42554.1|42551.7|42521.6|42519.2|820
1729701600000|2024-10-23 16:40:00|42521.6|42519.2|42538.1|42535.7|42550.6|42548.2|42521.6|42519.2|529
1729701900000|2024-10-23 16:45:00|42537.6|42535.2|42584.1|42581.7|42584.6|42582.2|42536.6|42534.2|714
1729702200000|2024-10-23 16:50:00|42584.6|42582.2|42554.6|42552.2|42591.1|42588.7|42536.1|42533.7|774
1729702500000|2024-10-23 16:55:00|42554.1|42551.7|42545.6|42543.2|42561.6|42559.2|42534.6|42532.2|511
1729702800000|2024-10-23 17:00:00|42544.1|42541.7|42515.1|42512.7|42557.6|42555.2|42506.1|42503.7|900
1729703100000|2024-10-23 17:05:00|42516.1|42513.7|42495.6|42493.2|42524.1|42521.7|42488.1|42485.7|1301
1729703400000|2024-10-23 17:10:00|42496.1|42493.7|42462.6|42460.2|42496.1|42493.7|42444.1|42441.7|1544
1729703700000|2024-10-23 17:15:00|42465.1|42462.7|42460.6|42458.2|42472.6|42470.2|42453.1|42450.7|905
1729704000000|2024-10-23 17:20:00|42460.1|42457.7|42455.1|42452.7|42481.6|42479.2|42449.1|42446.7|975
1729704300000|2024-10-23 17:25:00|42454.6|42452.2|42474.6|42472.2|42481.1|42478.7|42453.1|42450.7|761
1729704600000|2024-10-23 17:30:00|42473.6|42471.2|42438.6|42436.2|42474.6|42472.2|42436.6|42434.2|905
1729704900000|2024-10-23 17:35:00|42439.1|42436.7|42437.6|42435.2|42447.6|42445.2|42423.6|42421.2|803
1729705200000|2024-10-23 17:40:00|42437.1|42434.7|42450.6|42448.2|42460.1|42457.7|42433.6|42431.2|832
1729705500000|2024-10-23 17:45:00|42449.6|42447.2|42457.6|42455.2|42464.6|42462.2|42444.6|42442.2|675
1729705800000|2024-10-23 17:50:00|42457.1|42454.7|42424.1|42421.7|42462.1|42459.7|42423.6|42421.2|800
1729706100000|2024-10-23 17:55:00|42425.6|42423.2|42413.6|42411.2|42433.1|42430.7|42413.1|42410.7|819
1729706400000|2024-10-23 18:00:00|42413.1|42410.7|42355.1|42352.7|42417.1|42414.7|42349.1|42346.7|1946
1729706700000|2024-10-23 18:05:00|42355.6|42353.2|42367.6|42365.2|42373.6|42371.2|42345.1|42342.7|1257
1729707000000|2024-10-23 18:10:00|42368.1|42365.7|42331.6|42329.2|42369.6|42367.2|42326.6|42324.2|841
1729707300000|2024-10-23 18:15:00|42330.6|42328.2|42306.6|42304.2|42335.6|42333.2|42290.6|42288.2|1409
1729707600000|2024-10-23 18:20:00|42307.1|42304.7|42338.6|42336.2|42363.6|42361.2|42306.6|42304.2|1454
1729707900000|2024-10-23 18:25:00|42338.1|42335.7|42359.6|42357.2|42370.1|42367.7|42335.1|42332.7|752
1729708200000|2024-10-23 18:30:00|42359.1|42356.7|42431.6|42429.2|42432.6|42430.2|42355.1|42352.7|1184
1729708500000|2024-10-23 18:35:00|42430.1|42427.7|42455.6|42453.2|42457.1|42454.7|42421.6|42419.2|1044
1729708800000|2024-10-23 18:40:00|42455.1|42452.7|42491.1|42488.7|42495.6|42493.2|42448.6|42446.2|1359
1729709100000|2024-10-23 18:45:00|42492.6|42490.2|42499.6|42497.2|42520.1|42517.7|42492.6|42490.2|1008
1729709400000|2024-10-23 18:50:00|42500.1|42497.7|42490.6|42488.2|42507.6|42505.2|42475.1|42472.7|1133
1729709700000|2024-10-23 18:55:00|42491.6|42489.2|42513.6|42511.2|42516.6|42514.2|42489.6|42487.2|732
1729710000000|2024-10-23 19:00:00|42509.6|42507.2|42497.1|42494.7|42511.1|42508.7|42489.6|42487.2|708
1729710300000|2024-10-23 19:05:00|42496.6|42494.2|42500.1|42497.7|42503.1|42500.7|42479.6|42477.2|679
1729710600000|2024-10-23 19:10:00|42499.6|42497.2|42500.6|42498.2|42512.6|42510.2|42494.1|42491.7|810
1729710900000|2024-10-23 19:15:00|42500.1|42497.7|42521.6|42519.2|42527.1|42524.7|42493.6|42491.2|670
1729711200000|2024-10-23 19:20:00|42521.1|42518.7|42490.6|42488.2|42530.1|42527.7|42488.1|42485.7|1078
1729711500000|2024-10-23 19:25:00|42491.1|42488.7|42490.6|42488.2|42510.1|42507.7|42475.6|42473.2|850
1729711800000|2024-10-23 19:30:00|42491.6|42489.2|42494.6|42492.2|42502.1|42499.7|42464.1|42461.7|1118
1729712100000|2024-10-23 19:35:00|42495.1|42492.7|42504.1|42501.7|42513.1|42510.7|42492.6|42490.2|856
1729712400000|2024-10-23 19:40:00|42504.6|42502.2|42526.6|42524.2|42532.1|42529.7|42499.1|42496.7|790
1729712700000|2024-10-23 19:45:00|42527.1|42524.7|42512.6|42510.2|42536.6|42534.2|42509.1|42506.7|926
1729713000000|2024-10-23 19:50:00|42512.1|42509.7|42520.1|42517.7|42530.1|42527.7|42499.6|42497.2|1164
1729713300000|2024-10-23 19:55:00|42519.6|42517.2|42514.6|42512.2|42534.1|42531.7|42507.6|42505.2|3276
1729713600000|2024-10-23 20:00:00|42515.8|42511|42487.8|42483|42521.3|42516.5|42485.3|42480.5|1798
1729713900000|2024-10-23 20:05:00|42487.3|42482.5|42381.3|42376.5|42494.8|42490|42381.3|42376.5|2492
1729714200000|2024-10-23 20:10:00|42381.8|42377|42449.8|42445|42450.3|42445.5|42372.8|42368|1151
1729714500000|2024-10-23 20:15:00|42449.3|42444.5|42451.8|42447|42461.8|42457|42432.8|42428|448
1729714800000|2024-10-23 20:20:00|42450.8|42446|42450.8|42446|42457.3|42452.5|42440.8|42436|290
1729715100000|2024-10-23 20:25:00|42448.3|42443.5|42452.8|42448|42455.8|42451|42437.8|42433|196
1729715400000|2024-10-23 20:30:00|42453.8|42449|42458.8|42454|42458.8|42454|42442.3|42437.5|200
1729715700000|2024-10-23 20:35:00|42457.8|42453|42458.8|42454|42472.3|42467.5|42457.8|42453|129
1729716000000|2024-10-23 20:40:00|42459.3|42454.5|42468.8|42464|42469.8|42465|42459.3|42454.5|159
1729716300000|2024-10-23 20:45:00|42469.3|42464.5|42470.3|42465.5|42471.8|42467|42460.8|42456|91
1729716600000|2024-10-23 20:50:00|42469.8|42465|42479.3|42474.5|42486.3|42481.5|42462.8|42458|152
1729716900000|2024-10-23 20:55:00|42478.8|42474|42464.1|42454.3|42479.3|42474.5|42447.8|42443|157
1729717200000|2024-10-23 21:00:00|42455.2|42445.4|42458|42448.2|42458.7|42448.9|42454.4|42444.6|0
1729717500000|2024-10-23 21:05:00|42458.5|42448.7|42460.6|42450.8|42462.6|42452.8|42456.9|42447.1|0
1729717800000|2024-10-23 21:10:00|42459.8|42450|42459.9|42450.1|42460.7|42450.9|42457.1|42447.3|0
1729718100000|2024-10-23 21:15:00|42459.6|42449.8|42463.4|42453.6|42463.4|42453.6|42459.6|42449.8|0
1729718400000|2024-10-23 21:20:00|42463.5|42453.7|42472.1|42462.3|42472.1|42462.3|42461|42451.2|0
1729718700000|2024-10-23 21:25:00|42467.3|42457.5|42475.1|42465.3|42476.7|42466.9|42466.5|42456.7|0
1729719000000|2024-10-23 21:30:00|42475.6|42465.8|42468.5|42458.7|42475.6|42465.8|42468.5|42458.7|0
1729719300000|2024-10-23 21:35:00|42467.4|42457.6|42472.1|42462.3|42472.1|42462.3|42465.8|42456|0
1729719600000|2024-10-23 21:40:00|42472.2|42462.4|42471.6|42461.8|42473|42463.2|42471.1|42461.3|0
1729719900000|2024-10-23 21:45:00|42475.6|42465.8|42471.8|42462|42476.9|42467.1|42471.1|42461.3|0
1729720200000|2024-10-23 21:50:00|42471.6|42461.8|42471.9|42462.1|42471.9|42462.1|42469.5|42459.7|0
1729720500000|2024-10-23 21:55:00|42472.2|42462.4|42472.4|42462.6|42478.5|42468.7|42471.9|42462.1|0
1729720800000|2024-10-23 22:00:00|42456.8|42452|42450.8|42446|42462.3|42457.5|42449.3|42444.5|116
1729721100000|2024-10-23 22:05:00|42449.3|42444.5|42454.8|42450|42456.8|42452|42447.3|42442.5|164
1729721400000|2024-10-23 22:10:00|42455.8|42451|42455.8|42451|42458.3|42453.5|42455.3|42450.5|38
1729721700000|2024-10-23 22:15:00|42457.8|42453|42451.9|42447.1|42457.8|42453|42449.8|42445|102
1729722000000|2024-10-23 22:20:00|42452.4|42447.6|42462.9|42458.1|42463.9|42459.1|42451.9|42447.1|67
1729722300000|2024-10-23 22:25:00|42463.4|42458.6|42457.9|42453.1|42463.4|42458.6|42455.9|42451.1|43
1729722600000|2024-10-23 22:30:00|42457.4|42452.6|42447.9|42443.1|42457.9|42453.1|42443.9|42439.1|86
1729722900000|2024-10-23 22:35:00|42447.4|42442.6|42442.9|42438.1|42448.9|42444.1|42442.9|42438.1|32
1729723200000|2024-10-23 22:40:00|42443.4|42438.6|42441.4|42436.6|42447.9|42443.1|42440.9|42436.1|95
1729723500000|2024-10-23 22:45:00|42440.9|42436.1|42448.9|42444.1|42449.9|42445.1|42440.9|42436.1|42
1729723800000|2024-10-23 22:50:00|42448.4|42443.6|42447.9|42443.1|42451.9|42447.1|42445.4|42440.6|51
1729724100000|2024-10-23 22:55:00|42448.4|42443.6|42449.9|42445.1|42454.9|42450.1|42446.9|42442.1|28
1729724400000|2024-10-23 23:00:00|42449.4|42444.6|42440.9|42436.1|42450.4|42445.6|42439.9|42435.1|55
1729724700000|2024-10-23 23:05:00|42440.4|42435.6|42439.9|42435.1|42445.9|42441.1|42438.4|42433.6|41
1729725000000|2024-10-23 23:10:00|42440.4|42435.6|42439.9|42435.1|42443.9|42439.1|42439.9|42435.1|32
1729725300000|2024-10-23 23:15:00|42440.4|42435.6|42439.9|42435.1|42443.9|42439.1|42439.4|42434.6|37
1729725600000|2024-10-23 23:20:00|42438.9|42434.1|42437.9|42433.1|42439.4|42434.6|42434.9|42430.1|32
1729725900000|2024-10-23 23:25:00|42437.4|42432.6|42435.9|42431.1|42437.9|42433.1|42430.9|42426.1|85
1729726200000|2024-10-23 23:30:00|42435.4|42430.6|42446.9|42442.1|42446.9|42442.1|42434.9|42430.1|34
1729726500000|2024-10-23 23:35:00|42447.9|42443.1|42450.9|42446.1|42453.4|42448.6|42444.9|42440.1|65
1729726800000|2024-10-23 23:40:00|42451.4|42446.6|42450.9|42446.1|42455.4|42450.6|42447.9|42443.1|41
1729727100000|2024-10-23 23:45:00|42450.4|42445.6|42448.9|42444.1|42454.9|42450.1|42443.9|42439.1|52
1729727400000|2024-10-23 23:50:00|42449.4|42444.6|42447.4|42442.6|42452.9|42448.1|42443.9|42439.1|29
1729727700000|2024-10-23 23:55:00|42446.9|42442.1|42449.4|42444.6|42452.9|42448.1|42446.4|42441.6|42
1729728000000|2024-10-24 00:00:00|42448.9|42444.1|42439.9|42435.1|42450.4|42445.6|42437.9|42433.1|107
1729728300000|2024-10-24 00:05:00|42440.4|42435.6|42440.9|42436.1|42446.4|42441.6|42437.4|42432.6|52
1729728600000|2024-10-24 00:10:00|42441.4|42436.6|42439.9|42435.1|42442.4|42437.6|42436.9|42432.1|21
1729728900000|2024-10-24 00:15:00|42440.4|42435.6|42434.9|42430.1|42440.4|42435.6|42424.9|42420.1|82
1729729200000|2024-10-24 00:20:00|42435.4|42430.6|42450|42445.2|42451.5|42446.7|42433.9|42429.1|70
1729729500000|2024-10-24 00:25:00|42450.5|42445.7|42445|42440.2|42451.5|42446.7|42443|42438.2|76
1729729800000|2024-10-24 00:30:00|42445.5|42440.7|42448|42443.2|42449|42444.2|42442|42437.2|80
1729730100000|2024-10-24 00:35:00|42448.5|42443.7|42472.5|42467.7|42474|42469.2|42448.5|42443.7|187
1729730400000|2024-10-24 00:40:00|42473|42468.2|42474|42469.2|42490.5|42485.7|42473|42468.2|213
1729730700000|2024-10-24 00:45:00|42474.5|42469.7|42481|42476.2|42483|42478.2|42474|42469.2|63
1729731000000|2024-10-24 00:50:00|42480.5|42475.7|42487|42482.2|42489.5|42484.7|42477.5|42472.7|73
1729731300000|2024-10-24 00:55:00|42487.5|42482.7|42495|42490.2|42496.5|42491.7|42483|42478.2|237
1729731600000|2024-10-24 01:00:00|42494|42489.2|42484|42479.2|42494|42489.2|42480|42475.2|79
1729731900000|2024-10-24 01:05:00|42484.5|42479.7|42483|42478.2|42490.5|42485.7|42479|42474.2|38
1729732200000|2024-10-24 01:10:00|42483.5|42478.7|42484|42479.2|42488.5|42483.7|42483.5|42478.7|39
1729732500000|2024-10-24 01:15:00|42484.5|42479.7|42485|42480.2|42488|42483.2|42483|42478.2|41
1729732800000|2024-10-24 01:20:00|42484.5|42479.7|42486|42481.2|42487|42482.2|42476.5|42471.7|66
1729733100000|2024-10-24 01:25:00|42486.5|42481.7|42488.5|42483.7|42493|42488.2|42485.5|42480.7|38
1729733400000|2024-10-24 01:30:00|42488|42483.2|42492|42487.2|42494.5|42489.7|42486|42481.2|56
1729733700000|2024-10-24 01:35:00|42492.5|42487.7|42493.5|42488.7|42497|42492.2|42491|42486.2|36
1729734000000|2024-10-24 01:40:00|42493|42488.2|42489|42484.2|42496|42491.2|42488|42483.2|43
1729734300000|2024-10-24 01:45:00|42489.5|42484.7|42487|42482.2|42491.5|42486.7|42486.5|42481.7|14
1729734600000|2024-10-24 01:50:00|42487.5|42482.7|42496|42491.2|42500|42495.2|42487.5|42482.7|59
1729734900000|2024-10-24 01:55:00|42496.5|42491.7|42494|42489.2|42497|42492.2|42489.5|42484.7|52
1729735200000|2024-10-24 02:00:00|42493|42488.2|42482|42477.2|42493.5|42488.7|42476.5|42471.7|71
1729735500000|2024-10-24 02:05:00|42481.5|42476.7|42478.5|42473.7|42483|42478.2|42465.5|42460.7|314
1729735800000|2024-10-24 02:10:00|42478|42473.2|42477|42472.2|42483|42478.2|42475.5|42470.7|79
1729736100000|2024-10-24 02:15:00|42477.5|42472.7|42481|42476.2|42481|42476.2|42475|42470.2|84
1729736400000|2024-10-24 02:20:00|42480.5|42475.7|42477|42472.2|42482|42477.2|42475.5|42470.7|67
1729736700000|2024-10-24 02:25:00|42477.5|42472.7|42470|42465.2|42479.5|42474.7|42469.5|42464.7|80
1729737000000|2024-10-24 02:30:00|42469.5|42464.7|42471|42466.2|42475|42470.2|42468|42463.2|59
1729737300000|2024-10-24 02:35:00|42471.5|42466.7|42469|42464.2|42472.5|42467.7|42466.5|42461.7|63
1729737600000|2024-10-24 02:40:00|42469.5|42464.7|42469.5|42464.7|42471|42466.2|42466|42461.2|39
1729737900000|2024-10-24 02:45:00|42470|42465.2|42478|42473.2|42478|42473.2|42470|42465.2|49
1729738200000|2024-10-24 02:50:00|42478.5|42473.7|42483|42478.2|42491.5|42486.7|42478.5|42473.7|160
1729738500000|2024-10-24 02:55:00|42484|42479.2|42482|42477.2|42484.5|42479.7|42481|42476.2|37
1729738800000|2024-10-24 03:00:00|42481|42476.2|42483.5|42478.7|42488.5|42483.7|42481|42476.2|107
1729739100000|2024-10-24 03:05:00|42484|42479.2|42478|42473.2|42485|42480.2|42478|42473.2|86
1729739400000|2024-10-24 03:10:00|42478.5|42473.7|42477|42472.2|42479.5|42474.7|42474.5|42469.7|37
1729739700000|2024-10-24 03:15:00|42477.5|42472.7|42482|42477.2|42483.5|42478.7|42477|42472.2|28
1729740000000|2024-10-24 03:20:00|42482.5|42477.7|42484|42479.2|42486.5|42481.7|42482|42477.2|99
1729740300000|2024-10-24 03:25:00|42483|42478.2|42485|42480.2|42485.5|42480.7|42483|42478.2|29
1729740600000|2024-10-24 03:30:00|42485.5|42480.7|42483|42478.2|42486.5|42481.7|42482.5|42477.7|36
1729740900000|2024-10-24 03:35:00|42483.5|42478.7|42483.5|42478.7|42485|42480.2|42481.5|42476.7|21
1729741200000|2024-10-24 03:40:00|42484.5|42479.7|42485.5|42480.7|42486.5|42481.7|42482.5|42477.7|44
1729741500000|2024-10-24 03:45:00|42485|42480.2|42471|42466.2|42485|42480.2|42470.5|42465.7|58
1729741800000|2024-10-24 03:50:00|42470.5|42465.7|42464|42459.2|42471|42466.2|42463.5|42458.7|41
1729742100000|2024-10-24 03:55:00|42464.5|42459.7|42459|42454.2|42464.5|42459.7|42457.5|42452.7|37
1729742400000|2024-10-24 04:00:00|42458.5|42453.7|42455|42450.2|42458.5|42453.7|42451.5|42446.7|42
1729742700000|2024-10-24 04:05:00|42455.5|42450.7|42462|42457.2|42462.5|42457.7|42455.5|42450.7|30
1729743000000|2024-10-24 04:10:00|42462.5|42457.7|42463|42458.2|42467|42462.2|42459.5|42454.7|27
1729743300000|2024-10-24 04:15:00|42463.5|42458.7|42463|42458.2|42464|42459.2|42459.5|42454.7|18
1729743600000|2024-10-24 04:20:00|42464|42459.2|42462|42457.2|42465|42460.2|42459.5|42454.7|26
1729743900000|2024-10-24 04:25:00|42462.5|42457.7|42464|42459.2|42466.5|42461.7|42461.5|42456.7|8
1729744200000|2024-10-24 04:30:00|42465|42460.2|42461|42456.2|42465|42460.2|42459|42454.2|62
1729744500000|2024-10-24 04:35:00|42461.5|42456.7|42460|42455.2|42463.5|42458.7|42460|42455.2|11
1729744800000|2024-10-24 04:40:00|42460.5|42455.7|42458|42453.2|42462|42457.2|42456|42451.2|35
1729745100000|2024-10-24 04:45:00|42458.5|42453.7|42458.5|42453.7|42459|42454.2|42451.5|42446.7|42
1729745400000|2024-10-24 04:50:00|42459|42454.2|42457|42452.2|42459|42454.2|42452.5|42447.7|26
1729745700000|2024-10-24 04:55:00|42457.5|42452.7|42456|42451.2|42459.5|42454.7|42455.5|42450.7|59
1729746000000|2024-10-24 05:00:00|42456.5|42451.7|42450.5|42445.7|42457.5|42452.7|42450.5|42445.7|42
1729746300000|2024-10-24 05:05:00|42451.5|42446.7|42452.5|42447.7|42455|42450.2|42448.5|42443.7|32
1729746600000|2024-10-24 05:10:00|42453.5|42448.7|42454|42449.2|42455.5|42450.7|42449|42444.2|30
1729746900000|2024-10-24 05:15:00|42454.5|42449.7|42449.5|42444.7|42458|42453.2|42447.5|42442.7|34
1729747200000|2024-10-24 05:20:00|42450|42445.2|42451|42446.2|42453|42448.2|42449|42444.2|16
1729747500000|2024-10-24 05:25:00|42450.5|42445.7|42448|42443.2|42452|42447.2|42445.5|42440.7|54
1729747800000|2024-10-24 05:30:00|42450|42445.2|42453|42448.2|42457|42452.2|42447.5|42442.7|38
1729748100000|2024-10-24 05:35:00|42453.5|42448.7|42452|42447.2|42457|42452.2|42449|42444.2|16
1729748400000|2024-10-24 05:40:00|42452.5|42447.7|42451|42446.2|42455.5|42450.7|42446.5|42441.7|33
1729748700000|2024-10-24 05:45:00|42450.5|42445.7|42450|42445.2|42451|42446.2|42446|42441.2|22
1729749000000|2024-10-24 05:50:00|42449.5|42444.7|42450|42445.2|42453|42448.2|42447.5|42442.7|14
1729749300000|2024-10-24 05:55:00|42450.5|42445.7|42450|42445.2|42453.5|42448.7|42446|42441.2|62
1729749600000|2024-10-24 06:00:00|42449.5|42444.7|42472.4|42468.8|42473.4|42469.8|42447.4|42443.8|166
1729749900000|2024-10-24 06:05:00|42472.9|42469.3|42473.4|42469.8|42476.4|42472.8|42465.4|42461.8|98
1729750200000|2024-10-24 06:10:00|42473.9|42470.3|42478.4|42474.8|42482.4|42478.8|42472.4|42468.8|67
1729750500000|2024-10-24 06:15:00|42478.9|42475.3|42475.4|42471.8|42480.9|42477.3|42470.9|42467.3|69
1729750800000|2024-10-24 06:20:00|42475.9|42472.3|42478.4|42474.8|42478.4|42474.8|42472.4|42468.8|32
1729751100000|2024-10-24 06:25:00|42478.9|42475.3|42477.4|42473.8|42480.9|42477.3|42474.4|42470.8|49
1729751400000|2024-10-24 06:30:00|42476.9|42473.3|42481.4|42477.8|42483.9|42480.3|42475.4|42471.8|58
1729751700000|2024-10-24 06:35:00|42481.9|42478.3|42480.4|42476.8|42485.4|42481.8|42479.9|42476.3|62
1729752000000|2024-10-24 06:40:00|42479.9|42476.3|42474.4|42470.8|42480.4|42476.8|42470.9|42467.3|82
1729752300000|2024-10-24 06:45:00|42474.9|42471.3|42472.9|42469.3|42475.9|42472.3|42467.9|42464.3|83
1729752600000|2024-10-24 06:50:00|42472.4|42468.8|42474.4|42470.8|42479.4|42475.8|42472.4|42468.8|79
1729752900000|2024-10-24 06:55:00|42473.9|42470.3|42454.4|42450.8|42474.4|42470.8|42452.9|42449.3|147
1729753200000|2024-10-24 07:00:00|42456.4|42452.8|42490.4|42486.8|42491.4|42487.8|42453.4|42449.8|236
1729753500000|2024-10-24 07:05:00|42489.4|42485.8|42504.4|42500.8|42511.9|42508.3|42486.4|42482.8|257
1729753800000|2024-10-24 07:10:00|42503.9|42500.3|42520.9|42517.3|42521.9|42518.3|42498.9|42495.3|166
1729754100000|2024-10-24 07:15:00|42512.4|42508.8|42514.4|42510.8|42531.4|42527.8|42509.9|42506.3|516
1729754400000|2024-10-24 07:20:00|42513.9|42510.3|42496.4|42492.8|42516.4|42512.8|42491.4|42487.8|167
1729754700000|2024-10-24 07:25:00|42496.9|42493.3|42511.4|42507.8|42514.4|42510.8|42493.9|42490.3|139
1729755000000|2024-10-24 07:30:00|42518.4|42514.8|42522.4|42518.8|42530.4|42526.8|42516.4|42512.8|416
1729755300000|2024-10-24 07:35:00|42521.4|42517.8|42507.4|42503.8|42522.4|42518.8|42504.9|42501.3|123
1729755600000|2024-10-24 07:40:00|42506.9|42503.3|42507.4|42503.8|42513.4|42509.8|42506.4|42502.8|36
1729755900000|2024-10-24 07:45:00|42508.4|42504.8|42514.4|42510.8|42519.4|42515.8|42508.4|42504.8|141
1729756200000|2024-10-24 07:50:00|42514.9|42511.3|42510.4|42506.8|42518.9|42515.3|42506.9|42503.3|97
1729756500000|2024-10-24 07:55:00|42511.9|42508.3|42515.4|42511.8|42521.9|42518.3|42511.4|42507.8|98
1729756800000|2024-10-24 08:00:00|42513.4|42509.8|42491.4|42487.8|42519.9|42516.3|42491.4|42487.8|370
1729757100000|2024-10-24 08:05:00|42490.9|42487.3|42492.4|42488.8|42500.4|42496.8|42488.4|42484.8|203
1729757400000|2024-10-24 08:10:00|42491.9|42488.3|42491.4|42487.8|42497.4|42493.8|42480.9|42477.3|346
1729757700000|2024-10-24 08:15:00|42491.9|42488.3|42498.4|42494.8|42500.4|42496.8|42486.9|42483.3|178
1729758000000|2024-10-24 08:20:00|42497.9|42494.3|42508.4|42504.8|42508.9|42505.3|42495.9|42492.3|178
1729758300000|2024-10-24 08:25:00|42507.9|42504.3|42514.4|42510.8|42515.4|42511.8|42503.9|42500.3|106
1729758600000|2024-10-24 08:30:00|42514.9|42511.3|42509.4|42505.8|42523.4|42519.8|42508.4|42504.8|132
1729758900000|2024-10-24 08:35:00|42508.4|42504.8|42512.4|42508.8|42516.4|42512.8|42508.4|42504.8|90
1729759200000|2024-10-24 08:40:00|42511.9|42508.3|42506.4|42502.8|42515.4|42511.8|42503.4|42499.8|150
1729759500000|2024-10-24 08:45:00|42505.9|42502.3|42501.4|42497.8|42508.9|42505.3|42493.9|42490.3|106
1729759800000|2024-10-24 08:50:00|42500.9|42497.3|42483.4|42479.8|42502.9|42499.3|42478.4|42474.8|169
1729760100000|2024-10-24 08:55:00|42483.9|42480.3|42497.4|42493.8|42498.4|42494.8|42479.9|42476.3|117
1729760400000|2024-10-24 09:00:00|42496.9|42493.3|42483.9|42480.3|42498.4|42494.8|42483.4|42479.8|132
1729760700000|2024-10-24 09:05:00|42483.4|42479.8|42494.9|42491.3|42495.4|42491.8|42482.9|42479.3|75
1729761000000|2024-10-24 09:10:00|42495.4|42491.8|42487.9|42484.3|42497.4|42493.8|42485.9|42482.3|101
1729761300000|2024-10-24 09:15:00|42488.4|42484.8|42497.4|42493.8|42502.4|42498.8|42484.9|42481.3|112
1729761600000|2024-10-24 09:20:00|42497.9|42494.3|42497.4|42493.8|42498.4|42494.8|42489.9|42486.3|79
1729761900000|2024-10-24 09:25:00|42497.9|42494.3|42498.4|42494.8|42503.4|42499.8|42491.9|42488.3|64
1729762200000|2024-10-24 09:30:00|42496.9|42493.3|42485.4|42481.8|42498.4|42494.8|42485.4|42481.8|74
1729762500000|2024-10-24 09:35:00|42485.9|42482.3|42486.4|42482.8|42490.9|42487.3|42480.9|42477.3|75
1729762800000|2024-10-24 09:40:00|42485.9|42482.3|42485.4|42481.8|42488.4|42484.8|42481.4|42477.8|72
1729763100000|2024-10-24 09:45:00|42485.9|42482.3|42477.4|42473.8|42485.9|42482.3|42471.4|42467.8|124
1729763400000|2024-10-24 09:50:00|42476.9|42473.3|42480.4|42476.8|42480.9|42477.3|42469.4|42465.8|141
1729763700000|2024-10-24 09:55:00|42479.9|42476.3|42469.4|42465.8|42479.9|42476.3|42466.4|42462.8|102
1729764000000|2024-10-24 10:00:00|42468.4|42464.8|42430.9|42427.3|42469.4|42465.8|42417.4|42413.8|1147
1729764300000|2024-10-24 10:05:00|42431.4|42427.8|42448.4|42444.8|42449.4|42445.8|42425.4|42421.8|321
1729764600000|2024-10-24 10:10:00|42447.9|42444.3|42462.4|42458.8|42462.4|42458.8|42446.4|42442.8|115
1729764900000|2024-10-24 10:15:00|42462.9|42459.3|42474.4|42470.8|42475.4|42471.8|42461.9|42458.3|149
1729765200000|2024-10-24 10:20:00|42474.9|42471.3|42476.4|42472.8|42483.4|42479.8|42474.4|42470.8|161
1729765500000|2024-10-24 10:25:00|42476.9|42473.3|42478.4|42474.8|42482.4|42478.8|42473.9|42470.3|67
1729765800000|2024-10-24 10:30:00|42478.9|42475.3|42478.4|42474.8|42482.4|42478.8|42474.4|42470.8|65
1729766100000|2024-10-24 10:35:00|42477.9|42474.3|42488.4|42484.8|42496.4|42492.8|42476.9|42473.3|191
1729766400000|2024-10-24 10:40:00|42488.9|42485.3|42478.4|42474.8|42490.9|42487.3|42478.4|42474.8|90
1729766700000|2024-10-24 10:45:00|42478.9|42475.3|42468.4|42464.8|42479.9|42476.3|42463.4|42459.8|149
1729767000000|2024-10-24 10:50:00|42467.9|42464.3|42462.4|42458.8|42474.9|42471.3|42461.9|42458.3|106
1729767300000|2024-10-24 10:55:00|42461.9|42458.3|42464.9|42461.3|42468.4|42464.8|42459.4|42455.8|131
1729767600000|2024-10-24 11:00:00|42463.4|42459.8|42466.4|42462.8|42477.4|42473.8|42460.9|42457.3|230
1729767900000|2024-10-24 11:05:00|42466.9|42463.3|42470.4|42466.8|42476.4|42472.8|42458.9|42455.3|155
1729768200000|2024-10-24 11:10:00|42473.4|42469.8|42458.4|42454.8|42478.4|42474.8|42458.4|42454.8|153
1729768500000|2024-10-24 11:15:00|42457.9|42454.3|42449.9|42446.3|42458.4|42454.8|42442.4|42438.8|169
1729768800000|2024-10-24 11:20:00|42450.4|42446.8|42453.4|42449.8|42459.9|42456.3|42447.4|42443.8|164
1729769100000|2024-10-24 11:25:00|42452.9|42449.3|42458.4|42454.8|42458.4|42454.8|42446.4|42442.8|87
1729769400000|2024-10-24 11:30:00|42456.9|42453.3|42458.4|42454.8|42462.4|42458.8|42455.9|42452.3|99
1729769700000|2024-10-24 11:35:00|42457.9|42454.3|42465.4|42461.8|42465.4|42461.8|42452.4|42448.8|99
1729770000000|2024-10-24 11:40:00|42465.9|42462.3|42467.9|42464.3|42477.4|42473.8|42464.4|42460.8|106
1729770300000|2024-10-24 11:45:00|42468.4|42464.8|42473.4|42469.8|42479.9|42476.3|42467.9|42464.3|88
1729770600000|2024-10-24 11:50:00|42472.9|42469.3|42477.4|42473.8|42479.9|42476.3|42470.4|42466.8|100
1729770900000|2024-10-24 11:55:00|42476.4|42472.8|42476.4|42472.8|42483.4|42479.8|42474.9|42471.3|88
1729771200000|2024-10-24 12:00:00|42476.9|42473.3|42482.4|42478.8|42485.4|42481.8|42472.4|42468.8|219
1729771500000|2024-10-24 12:05:00|42480.9|42477.3|42476.4|42472.8|42485.4|42481.8|42466.4|42462.8|234
1729771800000|2024-10-24 12:10:00|42476.9|42473.3|42482.4|42478.8|42482.4|42478.8|42474.4|42470.8|142
1729772100000|2024-10-24 12:15:00|42482.9|42479.3|42474.4|42470.8|42490.4|42486.8|42473.9|42470.3|208
1729772400000|2024-10-24 12:20:00|42474.9|42471.3|42469.9|42466.3|42478.4|42474.8|42466.4|42462.8|227
1729772700000|2024-10-24 12:25:00|42469.4|42465.8|42461.9|42458.3|42471.4|42467.8|42457.4|42453.8|147
1729773000000|2024-10-24 12:30:00|42461.4|42457.8|42466.9|42463.3|42478.9|42475.3|42451.9|42448.3|585
1729773300000|2024-10-24 12:35:00|42466.4|42462.8|42478.4|42474.8|42486.9|42483.3|42465.4|42461.8|317
1729773600000|2024-10-24 12:40:00|42478.9|42475.3|42476.4|42472.8|42480.4|42476.8|42458.4|42454.8|219
1729773900000|2024-10-24 12:45:00|42476.9|42473.3|42476.9|42473.3|42485.9|42482.3|42470.4|42466.8|340
1729774200000|2024-10-24 12:50:00|42476.4|42472.8|42477.4|42473.8|42480.9|42477.3|42465.9|42462.3|236
1729774500000|2024-10-24 12:55:00|42476.9|42473.3|42484.4|42480.8|42490.9|42487.3|42475.4|42471.8|236
1729774800000|2024-10-24 13:00:00|42483.9|42480.3|42484.9|42481.3|42493.4|42489.8|42479.4|42475.8|341
1729775100000|2024-10-24 13:05:00|42485.4|42481.8|42479.9|42476.3|42490.9|42487.3|42478.4|42474.8|268
1729775400000|2024-10-24 13:10:00|42479.4|42475.8|42489.4|42485.8|42490.4|42486.8|42472.9|42469.3|181
1729775700000|2024-10-24 13:15:00|42488.9|42485.3|42474.4|42470.8|42488.9|42485.3|42472.9|42469.3|297
1729776000000|2024-10-24 13:20:00|42473.9|42470.3|42448.9|42445.3|42476.9|42473.3|42446.4|42442.8|335
1729776300000|2024-10-24 13:25:00|42461.4|42457.8|42434.4|42430.8|42469.4|42465.8|42434.4|42430.8|1276
1729776600000|2024-10-24 13:30:00|42433.4|42429.8|42431.8|42429.4|42475.8|42473.4|42401.8|42399.4|5218
1729776900000|2024-10-24 13:35:00|42431.3|42428.9|42412.8|42410.4|42438.8|42436.4|42378.3|42375.9|3377
1729777200000|2024-10-24 13:40:00|42413.8|42411.4|42393.8|42391.4|42435.8|42433.4|42387.3|42384.9|2075
1729777500000|2024-10-24 13:45:00|42384.3|42381.9|42387.8|42385.4|42418.3|42415.9|42349.8|42347.4|2365
1729777800000|2024-10-24 13:50:00|42388.3|42385.9|42428.8|42426.4|42431.8|42429.4|42355.8|42353.4|1791
1729778100000|2024-10-24 13:55:00|42426.8|42424.4|42425.8|42423.4|42444.8|42442.4|42411.8|42409.4|1295
1729778400000|2024-10-24 14:00:00|42425.3|42422.9|42430.8|42428.4|42448.8|42446.4|42407.8|42405.4|2343
1729778700000|2024-10-24 14:05:00|42432.8|42430.4|42437.8|42435.4|42443.8|42441.4|42401.8|42399.4|1491
1729779000000|2024-10-24 14:10:00|42438.3|42435.9|42397.8|42395.4|42438.8|42436.4|42397.3|42394.9|897
1729779300000|2024-10-24 14:15:00|42398.3|42395.9|42392.8|42390.4|42400.3|42397.9|42363.8|42361.4|1471
1729779600000|2024-10-24 14:20:00|42393.8|42391.4|42430.3|42427.9|42432.8|42430.4|42385.8|42383.4|1034
1729779900000|2024-10-24 14:25:00|42430.8|42428.4|42436.3|42433.9|42441.8|42439.4|42416.8|42414.4|854
1729780200000|2024-10-24 14:30:00|42435.8|42433.4|42452.8|42450.4|42457.3|42454.9|42418.3|42415.9|1174
1729780500000|2024-10-24 14:35:00|42453.3|42450.9|42436.8|42434.4|42462.3|42459.9|42431.3|42428.9|831
1729780800000|2024-10-24 14:40:00|42435.8|42433.4|42417.8|42415.4|42438.8|42436.4|42407.3|42404.9|733
1729781100000|2024-10-24 14:45:00|42418.8|42416.4|42384.8|42382.4|42418.8|42416.4|42367.3|42364.9|1677
1729781400000|2024-10-24 14:50:00|42385.3|42382.9|42383.8|42381.4|42389.3|42386.9|42355.8|42353.4|1300
1729781700000|2024-10-24 14:55:00|42384.3|42381.9|42410.3|42407.9|42419.3|42416.9|42383.3|42380.9|796
1729782000000|2024-10-24 15:00:00|42411.8|42409.4|42369.3|42366.9|42428.3|42425.9|42367.3|42364.9|1043
1729782300000|2024-10-24 15:05:00|42368.8|42366.4|42373.3|42370.9|42373.3|42370.9|42347.8|42345.4|924
1729782600000|2024-10-24 15:10:00|42373.8|42371.4|42389.3|42386.9|42399.8|42397.4|42363.3|42360.9|957
1729782900000|2024-10-24 15:15:00|42389.8|42387.4|42402.8|42400.4|42408.3|42405.9|42382.8|42380.4|583
1729783200000|2024-10-24 15:20:00|42402.3|42399.9|42359.8|42357.4|42406.8|42404.4|42352.3|42349.9|938
1729783500000|2024-10-24 15:25:00|42360.3|42357.9|42353.8|42351.4|42368.3|42365.9|42348.3|42345.9|732
1729783800000|2024-10-24 15:30:00|42352.3|42349.9|42337.3|42334.9|42352.8|42350.4|42316.8|42314.4|1637
1729784100000|2024-10-24 15:35:00|42336.8|42334.4|42317.3|42314.9|42345.8|42343.4|42316.8|42314.4|863
1729784400000|2024-10-24 15:40:00|42317.8|42315.4|42299.3|42296.9|42327.8|42325.4|42295.3|42292.9|1404
1729784700000|2024-10-24 15:45:00|42298.8|42296.4|42237.8|42235.4|42309.8|42307.4|42234.3|42231.9|3205
1729785000000|2024-10-24 15:50:00|42234.8|42232.4|42278.8|42276.4|42279.3|42276.9|42231.8|42229.4|1396
1729785300000|2024-10-24 15:55:00|42279.3|42276.9|42284.3|42281.9|42307.3|42304.9|42276.8|42274.4|1059
1729785600000|2024-10-24 16:00:00|42285.8|42283.4|42260.8|42258.4|42288.3|42285.9|42243.8|42241.4|1068
1729785900000|2024-10-24 16:05:00|42259.8|42257.4|42231.3|42228.9|42267.8|42265.4|42210.3|42207.9|1367
1729786200000|2024-10-24 16:10:00|42230.8|42228.4|42206.8|42204.4|42237.8|42235.4|42196.3|42193.9|1088
1729786500000|2024-10-24 16:15:00|42207.8|42205.4|42213.8|42211.4|42216.8|42214.4|42194.3|42191.9|718
1729786800000|2024-10-24 16:20:00|42214.3|42211.9|42243.8|42241.4|42251.8|42249.4|42197.3|42194.9|989
1729787100000|2024-10-24 16:25:00|42242.8|42240.4|42285.8|42283.4|42289.3|42286.9|42240.8|42238.4|715
1729787400000|2024-10-24 16:30:00|42288.8|42286.4|42326.8|42324.4|42328.8|42326.4|42280.8|42278.4|1994
1729787700000|2024-10-24 16:35:00|42327.8|42325.4|42314.3|42311.9|42336.8|42334.4|42301.8|42299.4|775
1729788000000|2024-10-24 16:40:00|42313.8|42311.4|42295.8|42293.4|42319.8|42317.4|42290.3|42287.9|472
1729788300000|2024-10-24 16:45:00|42296.3|42293.9|42344.8|42342.4|42345.3|42342.9|42292.8|42290.4|790
1729788600000|2024-10-24 16:50:00|42345.8|42343.4|42330.8|42328.4|42353.8|42351.4|42317.8|42315.4|548
1729788900000|2024-10-24 16:55:00|42331.3|42328.9|42339.3|42336.9|42346.3|42343.9|42327.8|42325.4|363
1729789200000|2024-10-24 17:00:00|42338.8|42336.4|42353.8|42351.4|42360.8|42358.4|42330.8|42328.4|547
1729789500000|2024-10-24 17:05:00|42354.3|42351.9|42347.8|42345.4|42364.8|42362.4|42337.8|42335.4|648
1729789800000|2024-10-24 17:10:00|42347.3|42344.9|42353.3|42350.9|42373.3|42370.9|42344.8|42342.4|534
1729790100000|2024-10-24 17:15:00|42353.8|42351.4|42359.8|42357.4|42360.8|42358.4|42336.8|42334.4|730
1729790400000|2024-10-24 17:20:00|42359.3|42356.9|42368.8|42366.4|42373.8|42371.4|42352.8|42350.4|319
1729790700000|2024-10-24 17:25:00|42369.3|42366.9|42385.8|42383.4|42388.3|42385.9|42357.8|42355.4|670
1729791000000|2024-10-24 17:30:00|42386.3|42383.9|42374.8|42372.4|42390.8|42388.4|42373.3|42370.9|352
1729791300000|2024-10-24 17:35:00|42374.3|42371.9|42395.3|42392.9|42401.8|42399.4|42373.3|42370.9|432
1729791600000|2024-10-24 17:40:00|42395.8|42393.4|42421.8|42419.4|42426.8|42424.4|42391.3|42388.9|739
1729791900000|2024-10-24 17:45:00|42421.3|42418.9|42370.8|42368.4|42424.8|42422.4|42360.8|42358.4|759
1729792200000|2024-10-24 17:50:00|42371.3|42368.9|42363.8|42361.4|42385.8|42383.4|42360.8|42358.4|312
1729792500000|2024-10-24 17:55:00|42364.3|42361.9|42341.8|42339.4|42377.3|42374.9|42335.3|42332.9|703
1729792800000|2024-10-24 18:00:00|42342.3|42339.9|42331.8|42329.4|42342.8|42340.4|42307.8|42305.4|1169
1729793100000|2024-10-24 18:05:00|42331.3|42328.9|42350.8|42348.4|42353.8|42351.4|42330.8|42328.4|610
1729793400000|2024-10-24 18:10:00|42350.3|42347.9|42377.8|42375.4|42383.3|42380.9|42342.8|42340.4|587
1729793700000|2024-10-24 18:15:00|42378.3|42375.9|42388.8|42386.4|42396.3|42393.9|42367.3|42364.9|475
1729794000000|2024-10-24 18:20:00|42389.3|42386.9|42371.8|42369.4|42397.3|42394.9|42371.8|42369.4|379
1729794300000|2024-10-24 18:25:00|42372.3|42369.9|42354.3|42351.9|42373.3|42370.9|42346.3|42343.9|679
1729794600000|2024-10-24 18:30:00|42354.8|42352.4|42346.8|42344.4|42359.8|42357.4|42337.3|42334.9|320
1729794900000|2024-10-24 18:35:00|42345.8|42343.4|42330.8|42328.4|42354.3|42351.9|42329.8|42327.4|274
1729795200000|2024-10-24 18:40:00|42330.3|42327.9|42338.8|42336.4|42345.8|42343.4|42312.3|42309.9|469
1729795500000|2024-10-24 18:45:00|42339.3|42336.9|42323.8|42321.4|42339.3|42336.9|42320.8|42318.4|352
1729795800000|2024-10-24 18:50:00|42324.3|42321.9|42345.3|42342.9|42355.3|42352.9|42322.8|42320.4|472
1729796100000|2024-10-24 18:55:00|42344.8|42342.4|42350.8|42348.4|42355.8|42353.4|42327.3|42324.9|287
1729796400000|2024-10-24 19:00:00|42348.8|42346.4|42324.8|42322.4|42349.8|42347.4|42321.3|42318.9|773
1729796700000|2024-10-24 19:05:00|42324.3|42321.9|42362.3|42359.9|42365.3|42362.9|42321.3|42318.9|456
1729797000000|2024-10-24 19:10:00|42362.8|42360.4|42382.8|42380.4|42409.8|42407.4|42362.8|42360.4|798
1729797300000|2024-10-24 19:15:00|42382.3|42379.9|42385.8|42383.4|42387.8|42385.4|42371.3|42368.9|494
1729797600000|2024-10-24 19:20:00|42386.3|42383.9|42388.8|42386.4|42394.3|42391.9|42373.8|42371.4|450
1729797900000|2024-10-24 19:25:00|42389.3|42386.9|42397.3|42394.9|42408.8|42406.4|42387.3|42384.9|503
1729798200000|2024-10-24 19:30:00|42395.8|42393.4|42414.3|42411.9|42424.8|42422.4|42381.8|42379.4|808
1729798500000|2024-10-24 19:35:00|42415.8|42413.4|42386.8|42384.4|42419.3|42416.9|42385.8|42383.4|436
1729798800000|2024-10-24 19:40:00|42386.3|42383.9|42400.3|42397.9|42403.3|42400.9|42382.8|42380.4|653
1729799100000|2024-10-24 19:45:00|42399.8|42397.4|42389.3|42386.9|42407.8|42405.4|42387.8|42385.4|651
1729799400000|2024-10-24 19:50:00|42388.8|42386.4|42396.8|42394.4|42406.8|42404.4|42383.8|42381.4|1060
1729799700000|2024-10-24 19:55:00|42398.8|42396.4|42390.3|42387.9|42403.8|42401.4|42374.3|42371.9|2970
1729800000000|2024-10-24 20:00:00|42391.5|42386.7|42422|42417.2|42422.5|42417.7|42380|42375.2|1250
1729800300000|2024-10-24 20:05:00|42421.5|42416.7|42420.5|42415.7|42425.5|42420.7|42414|42409.2|361
1729800600000|2024-10-24 20:10:00|42421|42416.2|42417|42412.2|42424.5|42419.7|42416|42411.2|247
1729800900000|2024-10-24 20:15:00|42416.5|42411.7|42410|42405.2|42421.5|42416.7|42410|42405.2|154
1729801200000|2024-10-24 20:20:00|42410.5|42405.7|42412|42407.2|42416.5|42411.7|42410|42405.2|95
1729801500000|2024-10-24 20:25:00|42411.5|42406.7|42417|42412.2|42419|42414.2|42409.5|42404.7|98
1729801800000|2024-10-24 20:30:00|42417.5|42412.7|42413|42408.2|42420.5|42415.7|42411.5|42406.7|87
1729802100000|2024-10-24 20:35:00|42412.5|42407.7|42404|42399.2|42417|42412.2|42403.5|42398.7|171
1729802400000|2024-10-24 20:40:00|42403.5|42398.7|42399|42394.2|42407|42402.2|42397|42392.2|193
1729802700000|2024-10-24 20:45:00|42399.5|42394.7|42396.5|42391.7|42400|42395.2|42394.5|42389.7|102
1729803000000|2024-10-24 20:50:00|42397|42392.2|42394|42389.2|42398.5|42393.7|42392|42387.2|95
1729803300000|2024-10-24 20:55:00|42394.5|42389.7|42398.5|42388.7|42403|42398.2|42392|42387.2|138
1729803600000|2024-10-24 21:00:00|42405.6|42395.8|42402.9|42393.1|42407.7|42397.9|42402.3|42392.5|0
1729803900000|2024-10-24 21:05:00|42402.4|42392.6|42404.3|42394.5|42408|42398.2|42402.1|42392.3|0
1729804200000|2024-10-24 21:10:00|42402.9|42393.1|42403.1|42393.3|42407.3|42397.5|42401.5|42391.7|0
1729805400000|2024-10-24 21:30:00|42399.7|42389.9|42400|42390.2|42400.5|42390.7|42399.2|42389.4|0
1729805700000|2024-10-24 21:35:00|42399.8|42390|42399.7|42389.9|42402|42392.2|42399.7|42389.9|0
1729806000000|2024-10-24 21:40:00|42400.7|42390.9|42401.2|42391.4|42401.3|42391.5|42400.7|42390.9|0
1729806300000|2024-10-24 21:45:00|42401.5|42391.7|42402.8|42393|42403.2|42393.4|42401.5|42391.7|0
1729806600000|2024-10-24 21:50:00|42402.5|42392.7|42402.8|42393|42402.8|42393|42402.5|42392.7|0
1729806900000|2024-10-24 21:55:00|42402.5|42392.7|42415.5|42405.7|42415.6|42405.8|42402.5|42392.7|0
1729807200000|2024-10-24 22:00:00|42389|42384.2|42388.5|42383.7|42414|42409.2|42388.5|42383.7|109
1729807500000|2024-10-24 22:05:00|42389|42384.2|42384.5|42379.7|42391|42386.2|42383.5|42378.7|62
1729807800000|2024-10-24 22:10:00|42385|42380.2|42387|42382.2|42391|42386.2|42384|42379.2|70
1729808100000|2024-10-24 22:15:00|42386.5|42381.7|42388|42383.2|42390|42385.2|42386.5|42381.7|53
1729808400000|2024-10-24 22:20:00|42388.5|42383.7|42396|42391.2|42396|42391.2|42387|42382.2|54
1729808700000|2024-10-24 22:25:00|42396.5|42391.7|42393|42388.2|42397|42392.2|42393|42388.2|38
1729809000000|2024-10-24 22:30:00|42393.5|42388.7|42384|42379.2|42393.5|42388.7|42382|42377.2|64
1729809300000|2024-10-24 22:35:00|42386|42381.2|42387|42382.2|42388|42383.2|42382.5|42377.7|61
1729809600000|2024-10-24 22:40:00|42387.5|42382.7|42386|42381.2|42387.5|42382.7|42383|42378.2|37
1729809900000|2024-10-24 22:45:00|42385.5|42380.7|42392.8|42388|42392.8|42388|42383.5|42378.7|26
1729810200000|2024-10-24 22:50:00|42391.8|42387|42389.8|42385|42391.8|42387|42388.8|42384|30
1729810500000|2024-10-24 22:55:00|42390.3|42385.5|42393.8|42389|42394.3|42389.5|42388.8|42384|39
1729810800000|2024-10-24 23:00:00|42393.3|42388.5|42390.8|42386|42393.8|42389|42386.8|42382|35
1729811100000|2024-10-24 23:05:00|42390.3|42385.5|42387.8|42383|42395.8|42391|42387.8|42383|35
1729811400000|2024-10-24 23:10:00|42388.3|42383.5|42391.8|42387|42391.8|42387|42385.8|42381|35
1729811700000|2024-10-24 23:15:00|42389.8|42385|42389.3|42384.5|42393.8|42389|42387.8|42383|52
1729812000000|2024-10-24 23:20:00|42388.8|42384|42392.8|42388|42393.3|42388.5|42388.8|42384|31
1729812300000|2024-10-24 23:25:00|42393.3|42388.5|42389.8|42385|42394.8|42390|42389.8|42385|24
1729812600000|2024-10-24 23:30:00|42389.3|42384.5|42384.8|42380|42389.3|42384.5|42380.3|42375.5|70
1729812900000|2024-10-24 23:35:00|42385.3|42380.5|42389.8|42385|42389.8|42385|42384.8|42380|23
1729813200000|2024-10-24 23:40:00|42390.3|42385.5|42392.3|42387.5|42394.8|42390|42389.8|42385|14
1729813500000|2024-10-24 23:45:00|42390.8|42386|42390.8|42386|42392.3|42387.5|42387.8|42383|35
1729813800000|2024-10-24 23:50:00|42391.3|42386.5|42403.8|42399|42405.3|42400.5|42391.3|42386.5|72
1729814100000|2024-10-24 23:55:00|42403.3|42398.5|42406.8|42402|42407.8|42403|42395.8|42391|117
1729814400000|2024-10-25 00:00:00|42407.8|42403|42405.8|42401|42412.8|42408|42404.3|42399.5|100
1729814700000|2024-10-25 00:05:00|42404.8|42400|42394.8|42390|42408.8|42404|42390.8|42386|110
1729815000000|2024-10-25 00:10:00|42393.8|42389|42398.8|42394|42403.8|42399|42392.8|42388|52
1729815300000|2024-10-25 00:15:00|42398.3|42393.5|42398.8|42394|42401.8|42397|42397.8|42393|72
1729815600000|2024-10-25 00:20:00|42398.3|42393.5|42398.8|42394|42401.8|42397|42393.3|42388.5|66
1729815900000|2024-10-25 00:25:00|42399.3|42394.5|42395.8|42391|42400.3|42395.5|42394.3|42389.5|86
1729816200000|2024-10-25 00:30:00|42396.3|42391.5|42407.6|42402.8|42408.1|42403.3|42396.3|42391.5|50
1729816500000|2024-10-25 00:35:00|42408.1|42403.3|42407.2|42402.4|42411.2|42406.4|42404.2|42399.4|32
1729816800000|2024-10-25 00:40:00|42406.7|42401.9|42408.7|42403.9|42410.2|42405.4|42406.2|42401.4|14
1729817100000|2024-10-25 00:45:00|42410.7|42405.9|42412.2|42407.4|42421.2|42416.4|42410.2|42405.4|67
1729817400000|2024-10-25 00:50:00|42411.7|42406.9|42417.2|42412.4|42418.2|42413.4|42407.7|42402.9|37
1729817700000|2024-10-25 00:55:00|42417.7|42412.9|42419.2|42414.4|42425.7|42420.9|42416.2|42411.4|92
1729818000000|2024-10-25 01:00:00|42418.7|42413.9|42418.2|42413.4|42420.7|42415.9|42416.2|42411.4|40
1729818300000|2024-10-25 01:05:00|42417.7|42412.9|42417.2|42412.4|42422.7|42417.9|42415.7|42410.9|43
1729818600000|2024-10-25 01:10:00|42417.7|42412.9|42421.7|42416.9|42422.2|42417.4|42415.2|42410.4|38
1729818900000|2024-10-25 01:15:00|42422.2|42417.4|42427.2|42422.4|42431.2|42426.4|42420.7|42415.9|76
1729819200000|2024-10-25 01:20:00|42426.7|42421.9|42425.2|42420.4|42430.7|42425.9|42424.2|42419.4|62
1729819500000|2024-10-25 01:25:00|42424.7|42419.9|42424.2|42419.4|42428.2|42423.4|42423.2|42418.4|46
1729819800000|2024-10-25 01:30:00|42424.7|42419.9|42419.7|42414.9|42428.2|42423.4|42419.2|42414.4|39
1729820100000|2024-10-25 01:35:00|42419.2|42414.4|42422.2|42417.4|42422.7|42417.9|42417.2|42412.4|36
1729820400000|2024-10-25 01:40:00|42423.2|42418.4|42418.2|42413.4|42424.2|42419.4|42417.2|42412.4|12
1729820700000|2024-10-25 01:45:00|42418.7|42413.9|42418.2|42413.4|42422.2|42417.4|42417.2|42412.4|27
1729821000000|2024-10-25 01:50:00|42418.7|42413.9|42409.2|42404.4|42419.2|42414.4|42409.2|42404.4|44
1729821300000|2024-10-25 01:55:00|42409.7|42404.9|42404.7|42399.9|42409.7|42404.9|42404.2|42399.4|67
1729821600000|2024-10-25 02:00:00|42405.2|42400.4|42408.2|42403.4|42409.7|42404.9|42401.7|42396.9|36
1729821900000|2024-10-25 02:05:00|42407.7|42402.9|42413.2|42408.4|42415.2|42410.4|42406.2|42401.4|30
1729822200000|2024-10-25 02:10:00|42413.7|42408.9|42415.2|42410.4|42416.2|42411.4|42411.7|42406.9|25
1729822500000|2024-10-25 02:15:00|42415.7|42410.9|42421.2|42416.4|42421.2|42416.4|42415.7|42410.9|55
1729822800000|2024-10-25 02:20:00|42420.2|42415.4|42421.2|42416.4|42422.7|42417.9|42419.2|42414.4|59
1729823100000|2024-10-25 02:25:00|42421.7|42416.9|42419.2|42414.4|42422.2|42417.4|42417.7|42412.9|10
1729823400000|2024-10-25 02:30:00|42419.7|42414.9|42417.2|42412.4|42420.2|42415.4|42416.7|42411.9|18
1729823700000|2024-10-25 02:35:00|42417.7|42412.9|42419.7|42414.9|42420.2|42415.4|42417.2|42412.4|25
1729824000000|2024-10-25 02:40:00|42419.2|42414.4|42422.7|42417.9|42422.7|42417.9|42419.2|42414.4|22
1729824300000|2024-10-25 02:45:00|42423.2|42418.4|42424.2|42419.4|42426.7|42421.9|42422.2|42417.4|15
1729824600000|2024-10-25 02:50:00|42424.7|42419.9|42424.2|42419.4|42426.7|42421.9|42424.2|42419.4|13
1729824900000|2024-10-25 02:55:00|42423.7|42418.9|42418.2|42413.4|42428.7|42423.9|42417.7|42412.9|43
1729825200000|2024-10-25 03:00:00|42418.7|42413.9|42416.2|42411.4|42420.7|42415.9|42413.2|42408.4|25
1729825500000|2024-10-25 03:05:00|42415.7|42410.9|42411.2|42406.4|42417.2|42412.4|42409.2|42404.4|25
1729825800000|2024-10-25 03:10:00|42410.7|42405.9|42399.2|42394.4|42410.7|42405.9|42396.2|42391.4|66
1729826100000|2024-10-25 03:15:00|42398.7|42393.9|42394.7|42389.9|42399.2|42394.4|42391.7|42386.9|55
1729826400000|2024-10-25 03:20:00|42395.2|42390.4|42398.2|42393.4|42400.2|42395.4|42395.2|42390.4|28
1729826700000|2024-10-25 03:25:00|42398.7|42393.9|42398.2|42393.4|42401.7|42396.9|42397.7|42392.9|21
1729827000000|2024-10-25 03:30:00|42398.7|42393.9|42398.7|42393.9|42403.2|42398.4|42397.2|42392.4|23
1729827300000|2024-10-25 03:35:00|42399.2|42394.4|42394.2|42389.4|42399.2|42394.4|42393.7|42388.9|39
1729827600000|2024-10-25 03:40:00|42394.7|42389.9|42391.2|42386.4|42394.7|42389.9|42390.7|42385.9|40
1729827900000|2024-10-25 03:45:00|42390.7|42385.9|42385.2|42380.4|42391.2|42386.4|42383.7|42378.9|96
1729828200000|2024-10-25 03:50:00|42385.7|42380.9|42391.2|42386.4|42391.2|42386.4|42385.2|42380.4|20
1729828500000|2024-10-25 03:55:00|42390.7|42385.9|42386.2|42381.4|42391.2|42386.4|42383.7|42378.9|29
1729828800000|2024-10-25 04:00:00|42386.7|42381.9|42386.2|42381.4|42387.2|42382.4|42383.2|42378.4|24
1729829100000|2024-10-25 04:05:00|42385.7|42380.9|42380.2|42375.4|42385.7|42380.9|42376.2|42371.4|63
1729829400000|2024-10-25 04:10:00|42379.7|42374.9|42386.2|42381.4|42386.2|42381.4|42378.7|42373.9|16
1729829700000|2024-10-25 04:15:00|42385.7|42380.9|42383.7|42378.9|42391.7|42386.9|42383.2|42378.4|37
1729830000000|2024-10-25 04:20:00|42384.2|42379.4|42382.2|42377.4|42386.7|42381.9|42381.7|42376.9|39
1729830300000|2024-10-25 04:25:00|42382.7|42377.9|42383.2|42378.4|42384.7|42379.9|42382.2|42377.4|21
1729830600000|2024-10-25 04:30:00|42383.7|42378.9|42378.2|42373.4|42383.7|42378.9|42377.2|42372.4|28
1729830900000|2024-10-25 04:35:00|42377.7|42372.9|42379.2|42374.4|42381.2|42376.4|42377.2|42372.4|10
1729831200000|2024-10-25 04:40:00|42378.7|42373.9|42376.2|42371.4|42381.2|42376.4|42375.2|42370.4|18
1729831500000|2024-10-25 04:45:00|42375.7|42370.9|42378.7|42373.9|42380.2|42375.4|42375.2|42370.4|16
1729831800000|2024-10-25 04:50:00|42379.2|42374.4|42383.2|42378.4|42384.2|42379.4|42377.2|42372.4|19
1729832100000|2024-10-25 04:55:00|42383.7|42378.9|42379.7|42374.9|42384.7|42379.9|42379.7|42374.9|19
1729832400000|2024-10-25 05:00:00|42380.2|42375.4|42374.2|42369.4|42382.7|42377.9|42372.2|42367.4|83
1729832700000|2024-10-25 05:05:00|42373.7|42368.9|42369.2|42364.4|42375.2|42370.4|42367.2|42362.4|52
1729833000000|2024-10-25 05:10:00|42368.7|42363.9|42366.2|42361.4|42370.7|42365.9|42363.2|42358.4|71
1729833300000|2024-10-25 05:15:00|42366.7|42361.9|42369.2|42364.4|42369.7|42364.9|42364.7|42359.9|21
1729833600000|2024-10-25 05:20:00|42369.7|42364.9|42366.7|42361.9|42375.2|42370.4|42366.2|42361.4|49
1729833900000|2024-10-25 05:25:00|42367.2|42362.4|42370.2|42365.4|42371.7|42366.9|42365.7|42360.9|27
1729834200000|2024-10-25 05:30:00|42370.7|42365.9|42377.2|42372.4|42377.2|42372.4|42370.2|42365.4|50
1729834500000|2024-10-25 05:35:00|42376.7|42371.9|42379.2|42374.4|42379.2|42374.4|42373.2|42368.4|26
1729834800000|2024-10-25 05:40:00|42379.7|42374.9|42381.2|42376.4|42382.7|42377.9|42376.7|42371.9|25
1729835100000|2024-10-25 05:45:00|42380.7|42375.9|42383.7|42378.9|42384.7|42379.9|42380.7|42375.9|24
1729835400000|2024-10-25 05:50:00|42383.2|42378.4|42394.2|42389.4|42394.2|42389.4|42383.2|42378.4|50
1729835700000|2024-10-25 05:55:00|42393.7|42388.9|42394.2|42389.4|42399.7|42394.9|42392.2|42387.4|52
1729836000000|2024-10-25 06:00:00|42394.7|42389.9|42398.6|42395|42403.1|42399.5|42394.1|42389.9|76
1729836300000|2024-10-25 06:05:00|42399.6|42396|42409.6|42406|42410.1|42406.5|42399.6|42396|68
1729836600000|2024-10-25 06:10:00|42409.1|42405.5|42409.6|42406|42411.6|42408|42404.6|42401|51
1729836900000|2024-10-25 06:15:00|42410.1|42406.5|42413.1|42409.5|42414.1|42410.5|42409.1|42405.5|45
1729837200000|2024-10-25 06:20:00|42413.6|42410|42408.6|42405|42414.6|42411|42404.6|42401|45
1729837500000|2024-10-25 06:25:00|42408.1|42404.5|42414.1|42410.5|42416.6|42413|42408.1|42404.5|59
1729837800000|2024-10-25 06:30:00|42413.6|42410|42411.6|42408|42414.6|42411|42410.1|42406.5|37
1729838100000|2024-10-25 06:35:00|42412.1|42408.5|42404.6|42401|42412.6|42409|42400.1|42396.5|78
1729838400000|2024-10-25 06:40:00|42405.1|42401.5|42404.6|42401|42408.6|42405|42403.6|42400|42
1729838700000|2024-10-25 06:45:00|42404.1|42400.5|42398.6|42395|42406.6|42403|42398.6|42395|52
1729839000000|2024-10-25 06:50:00|42398.1|42394.5|42394.6|42391|42401.6|42398|42394.6|42391|48
1729839300000|2024-10-25 06:55:00|42395.1|42391.5|42384.6|42381|42397.1|42393.5|42383.6|42380|152
1729839600000|2024-10-25 07:00:00|42388.1|42384.5|42403.6|42400|42405.1|42401.5|42384.1|42380.5|176
1729839900000|2024-10-25 07:05:00|42404.6|42401|42409.6|42406|42412.6|42409|42403.1|42399.5|109
1729840200000|2024-10-25 07:10:00|42410.1|42406.5|42396.6|42393|42418.1|42414.5|42395.6|42392|194
1729840500000|2024-10-25 07:15:00|42395.6|42392|42394.6|42391|42404.6|42401|42382.1|42378.5|166
1729840800000|2024-10-25 07:20:00|42393.6|42390|42396.6|42393|42409.6|42406|42390.6|42387|97
1729841100000|2024-10-25 07:25:00|42396.1|42392.5|42403.6|42400|42404.6|42401|42392.1|42388.5|79
1729841400000|2024-10-25 07:30:00|42403.1|42399.5|42408.6|42405|42409.1|42405.5|42392.6|42389|85
1729841700000|2024-10-25 07:35:00|42408.1|42404.5|42415.6|42412|42427.1|42423.5|42402.1|42398.5|172
1729842000000|2024-10-25 07:40:00|42416.6|42413|42424.6|42421|42424.6|42421|42414.6|42411|68
1729842300000|2024-10-25 07:45:00|42425.1|42421.5|42418.6|42415|42425.6|42422|42416.6|42413|90
1729842600000|2024-10-25 07:50:00|42419.1|42415.5|42440.6|42437|42440.6|42437|42415.6|42412|129
1729842900000|2024-10-25 07:55:00|42441.1|42437.5|42446.6|42443|42446.6|42443|42436.1|42432.5|144
1729843200000|2024-10-25 08:00:00|42444.6|42441|42444.6|42441|42453.1|42449.5|42440.6|42437|332
1729843500000|2024-10-25 08:05:00|42444.1|42440.5|42433.6|42430|42444.6|42441|42426.1|42422.5|171
1729843800000|2024-10-25 08:10:00|42434.1|42430.5|42434.6|42431|42435.1|42431.5|42422.1|42418.5|127
1729844100000|2024-10-25 08:15:00|42435.1|42431.5|42437.1|42433.5|42441.1|42437.5|42412.6|42409|244
1729844400000|2024-10-25 08:20:00|42437.6|42434|42439.6|42436|42442.6|42439|42430.6|42427|98
1729844700000|2024-10-25 08:25:00|42439.1|42435.5|42435.6|42432|42440.6|42437|42428.6|42425|129
1729845000000|2024-10-25 08:30:00|42435.1|42431.5|42450.6|42447|42451.1|42447.5|42433.6|42430|94
1729845300000|2024-10-25 08:35:00|42450.1|42446.5|42442.6|42439|42459.6|42456|42441.1|42437.5|155
1729845600000|2024-10-25 08:40:00|42443.6|42440|42449.6|42446|42451.6|42448|42437.1|42433.5|45
1729845900000|2024-10-25 08:45:00|42449.1|42445.5|42444.6|42441|42451.6|42448|42443.1|42439.5|68
1729846200000|2024-10-25 08:50:00|42444.1|42440.5|42442.6|42439|42447.6|42444|42434.6|42431|76
1729846500000|2024-10-25 08:55:00|42442.1|42438.5|42451.6|42448|42454.6|42451|42442.1|42438.5|82
1729846800000|2024-10-25 09:00:00|42451.1|42447.5|42467.1|42463.5|42470.6|42467|42450.6|42447|223
1729847100000|2024-10-25 09:05:00|42467.6|42464|42470.1|42466.5|42474.1|42470.5|42461.1|42457.5|133
1729847400000|2024-10-25 09:10:00|42470.6|42467|42482.1|42478.5|42484.1|42480.5|42467.1|42463.5|207
1729847700000|2024-10-25 09:15:00|42481.6|42478|42491.6|42488|42494.1|42490.5|42479.6|42476|342
1729848000000|2024-10-25 09:20:00|42492.1|42488.5|42491.6|42488|42495.6|42492|42484.6|42481|98
1729848300000|2024-10-25 09:25:00|42492.1|42488.5|42492.6|42489|42500.1|42496.5|42492.1|42488.5|80
1729848600000|2024-10-25 09:30:00|42493.1|42489.5|42486.6|42483|42497.6|42494|42485.1|42481.5|83
1729848900000|2024-10-25 09:35:00|42487.1|42483.5|42481.1|42477.5|42487.1|42483.5|42477.1|42473.5|127
1729849200000|2024-10-25 09:40:00|42479.6|42476|42481.6|42478|42485.6|42482|42479.6|42476|88
1729849500000|2024-10-25 09:45:00|42482.1|42478.5|42482.1|42478.5|42483.6|42480|42474.1|42470.5|112
1729849800000|2024-10-25 09:50:00|42482.6|42479|42482.6|42479|42487.1|42483.5|42477.6|42474|92
1729850100000|2024-10-25 09:55:00|42483.1|42479.5|42486.6|42483|42488.6|42485|42481.1|42477.5|73
1729850400000|2024-10-25 10:00:00|42487.1|42483.5|42499.6|42496|42499.6|42496|42482.1|42478.5|126
1729850700000|2024-10-25 10:05:00|42500.1|42496.5|42502.6|42499|42506.1|42502.5|42494.6|42491|175
1729851000000|2024-10-25 10:10:00|42503.1|42499.5|42501.6|42498|42505.1|42501.5|42498.6|42495|103
1729851300000|2024-10-25 10:15:00|42502.1|42498.5|42499.6|42496|42505.1|42501.5|42495.1|42491.5|120
1729851600000|2024-10-25 10:20:00|42500.1|42496.5|42499.6|42496|42501.6|42498|42496.6|42493|102
1729851900000|2024-10-25 10:25:00|42500.1|42496.5|42509.1|42505.5|42512.6|42509|42498.6|42495|123
1729852200000|2024-10-25 10:30:00|42508.6|42505|42504.6|42501|42513.6|42510|42504.6|42501|88
1729852500000|2024-10-25 10:35:00|42505.1|42501.5|42510.6|42507|42514.1|42510.5|42501.6|42498|139
1729852800000|2024-10-25 10:40:00|42510.1|42506.5|42493.6|42490|42512.6|42509|42493.6|42490|110
1729853100000|2024-10-25 10:45:00|42494.1|42490.5|42495.6|42492|42495.6|42492|42487.1|42483.5|112
1729853400000|2024-10-25 10:50:00|42496.1|42492.5|42491.1|42487.5|42496.6|42493|42484.6|42481|109
1729853700000|2024-10-25 10:55:00|42490.6|42487|42477.6|42474|42492.1|42488.5|42473.6|42470|130
1729854000000|2024-10-25 11:00:00|42476.1|42472.5|42469.1|42465.5|42481.6|42478|42460.6|42457|279
1729854300000|2024-10-25 11:05:00|42469.6|42466|42475.6|42472|42477.6|42474|42461.1|42457.5|118
1729854600000|2024-10-25 11:10:00|42475.1|42471.5|42484.6|42481|42488.1|42484.5|42470.6|42467|124
1729854900000|2024-10-25 11:15:00|42484.1|42480.5|42479.6|42476|42495.6|42492|42475.1|42471.5|205
1729855200000|2024-10-25 11:20:00|42480.1|42476.5|42478.1|42474.5|42482.1|42478.5|42472.6|42469|76
1729855500000|2024-10-25 11:25:00|42477.6|42474|42479.6|42476|42483.6|42480|42474.6|42471|64
1729855800000|2024-10-25 11:30:00|42480.1|42476.5|42480.6|42477|42481.6|42478|42476.1|42472.5|95
1729856100000|2024-10-25 11:35:00|42481.1|42477.5|42489.6|42486|42490.1|42486.5|42474.6|42471|133
1729856400000|2024-10-25 11:40:00|42490.1|42486.5|42500.1|42496.5|42500.6|42497|42482.1|42478.5|133
1729856700000|2024-10-25 11:45:00|42499.6|42496|42494.1|42490.5|42513.1|42509.5|42492.6|42489|224
1729857000000|2024-10-25 11:50:00|42494.6|42491|42497.6|42494|42498.1|42494.5|42485.6|42482|116
1729857300000|2024-10-25 11:55:00|42497.1|42493.5|42491.6|42488|42497.6|42494|42489.6|42486|68
1729857600000|2024-10-25 12:00:00|42490.6|42487|42493.6|42490|42497.6|42494|42489.6|42486|96
1729857900000|2024-10-25 12:05:00|42492.6|42489|42512.6|42509|42516.6|42513|42490.6|42487|276
1729858200000|2024-10-25 12:10:00|42512.1|42508.5|42505.6|42502|42516.1|42512.5|42502.6|42499|183
1729858500000|2024-10-25 12:15:00|42505.1|42501.5|42497.6|42494|42506.6|42503|42495.6|42492|115
1729858800000|2024-10-25 12:20:00|42497.1|42493.5|42493.6|42490|42497.1|42493.5|42483.1|42479.5|228
1729859100000|2024-10-25 12:25:00|42494.1|42490.5|42496.1|42492.5|42500.1|42496.5|42490.6|42487|244
1729859400000|2024-10-25 12:30:00|42495.6|42492|42497.6|42494|42501.1|42497.5|42485.6|42482|250
1729859700000|2024-10-25 12:35:00|42498.1|42494.5|42507.6|42504|42510.6|42507|42497.6|42494|139
1729860000000|2024-10-25 12:40:00|42508.1|42504.5|42517.6|42514|42518.1|42514.5|42505.1|42501.5|201
1729860300000|2024-10-25 12:45:00|42518.1|42514.5|42522.6|42519|42524.1|42520.5|42512.1|42508.5|183
1729860600000|2024-10-25 12:50:00|42523.1|42519.5|42528.6|42525|42531.1|42527.5|42519.6|42516|369
1729860900000|2024-10-25 12:55:00|42528.1|42524.5|42525.6|42522|42533.6|42530|42520.6|42517|165
1729861200000|2024-10-25 13:00:00|42526.6|42523|42530.6|42527|42534.1|42530.5|42523.1|42519.5|183
1729861500000|2024-10-25 13:05:00|42530.1|42526.5|42518.6|42515|42530.6|42527|42512.6|42509|218
1729861800000|2024-10-25 13:10:00|42518.1|42514.5|42522.6|42519|42524.1|42520.5|42511.1|42507.5|122
1729862100000|2024-10-25 13:15:00|42522.1|42518.5|42550.6|42547|42561.1|42557.5|42522.1|42518.5|592
1729862400000|2024-10-25 13:20:00|42551.6|42548|42553.6|42550|42559.1|42555.5|42547.6|42544|242
1729862700000|2024-10-25 13:25:00|42553.1|42549.5|42546.6|42543|42563.6|42560|42535.6|42532|757
1729863000000|2024-10-25 13:30:00|42546|42543.6|42536.5|42534.1|42604|42601.6|42527|42524.6|4044
1729863300000|2024-10-25 13:35:00|42536|42533.6|42512|42509.6|42544|42541.6|42491|42488.6|2199
1729863600000|2024-10-25 13:40:00|42511.5|42509.1|42515|42512.6|42537.5|42535.1|42497|42494.6|1672
1729863900000|2024-10-25 13:45:00|42514.5|42512.1|42554.5|42552.1|42569|42566.6|42511.5|42509.1|2001
1729864200000|2024-10-25 13:50:00|42555|42552.6|42529.5|42527.1|42574|42571.6|42523|42520.6|1184
1729864500000|2024-10-25 13:55:00|42530|42527.6|42531.5|42529.1|42537|42534.6|42492.5|42490.1|1276
1729864800000|2024-10-25 14:00:00|42534.5|42532.1|42563|42560.6|42582.5|42580.1|42528.5|42526.1|1720
1729865100000|2024-10-25 14:05:00|42564|42561.6|42595.5|42593.1|42611|42608.6|42558|42555.6|1317
1729865400000|2024-10-25 14:10:00|42594|42591.6|42575|42572.6|42605|42602.6|42566.5|42564.1|1275
1729865700000|2024-10-25 14:15:00|42574.5|42572.1|42573.5|42571.1|42585|42582.6|42548|42545.6|1204
1729866000000|2024-10-25 14:20:00|42574|42571.6|42588|42585.6|42592|42589.6|42553.5|42551.1|1075
1729866300000|2024-10-25 14:25:00|42587|42584.6|42569|42566.6|42598.5|42596.1|42565.5|42563.1|843
1729866600000|2024-10-25 14:30:00|42570|42567.6|42557.5|42555.1|42571.5|42569.1|42541|42538.6|1198
1729866900000|2024-10-25 14:35:00|42557|42554.6|42555.5|42553.1|42564.5|42562.1|42543|42540.6|684
1729867200000|2024-10-25 14:40:00|42555|42552.6|42524.5|42522.1|42572.5|42570.1|42515|42512.6|1140
1729867500000|2024-10-25 14:45:00|42524|42521.6|42511.5|42509.1|42539|42536.6|42485.5|42483.1|1354
1729867800000|2024-10-25 14:50:00|42512|42509.6|42535|42532.6|42543|42540.6|42506|42503.6|773
1729868100000|2024-10-25 14:55:00|42535.5|42533.1|42492|42489.6|42536.5|42534.1|42490.5|42488.1|677
1729868400000|2024-10-25 15:00:00|42493|42490.6|42469|42466.6|42514.5|42512.1|42467.5|42465.1|1048
1729868700000|2024-10-25 15:05:00|42468.5|42466.1|42479|42476.6|42488.5|42486.1|42463|42460.6|857
1729869000000|2024-10-25 15:10:00|42479.5|42477.1|42424|42421.6|42487.5|42485.1|42422|42419.6|858
1729869300000|2024-10-25 15:15:00|42422.5|42420.1|42390.5|42388.1|42428.5|42426.1|42386.5|42384.1|1185
1729869600000|2024-10-25 15:20:00|42390|42387.6|42383|42380.6|42410|42407.6|42380.5|42378.1|1372
1729869900000|2024-10-25 15:25:00|42382.5|42380.1|42349.5|42347.1|42389|42386.6|42327.5|42325.1|1833
1729870200000|2024-10-25 15:30:00|42349|42346.6|42349.5|42347.1|42370|42367.6|42342.5|42340.1|986
1729870500000|2024-10-25 15:35:00|42347|42344.6|42310|42307.6|42354.5|42352.1|42308|42305.6|1229
1729870800000|2024-10-25 15:40:00|42309.5|42307.1|42308.5|42306.1|42312.5|42310.1|42276.5|42274.1|2034
1729871100000|2024-10-25 15:45:00|42308|42305.6|42333.5|42331.1|42341|42338.6|42305.5|42303.1|1146
1729871400000|2024-10-25 15:50:00|42332|42329.6|42281.5|42279.1|42334.5|42332.1|42280|42277.6|962
1729871700000|2024-10-25 15:55:00|42282|42279.6|42314|42311.6|42323|42320.6|42276.5|42274.1|722
1729872000000|2024-10-25 16:00:00|42315|42312.6|42271|42268.6|42315|42312.6|42268.5|42266.1|752
1729872300000|2024-10-25 16:05:00|42269.5|42267.1|42288.5|42286.1|42294.5|42292.1|42267|42264.6|732
1729872600000|2024-10-25 16:10:00|42289|42286.6|42304|42301.6|42320.5|42318.1|42289|42286.6|818
1729872900000|2024-10-25 16:15:00|42304.5|42302.1|42311.5|42309.1|42315|42312.6|42287|42284.6|503
1729873200000|2024-10-25 16:20:00|42312|42309.6|42338.5|42336.1|42344.5|42342.1|42305|42302.6|929
1729873500000|2024-10-25 16:25:00|42339|42336.6|42354.5|42352.1|42360|42357.6|42331.5|42329.1|614
1729873800000|2024-10-25 16:30:00|42355|42352.6|42315|42312.6|42366.5|42364.1|42314|42311.6|941
1729874100000|2024-10-25 16:35:00|42314.5|42312.1|42300.5|42298.1|42334|42331.6|42297|42294.6|616
1729874400000|2024-10-25 16:40:00|42298|42295.6|42329|42326.6|42337|42334.6|42298|42295.6|505
1729874700000|2024-10-25 16:45:00|42330.5|42328.1|42311|42308.6|42331|42328.6|42309.5|42307.1|308
1729875000000|2024-10-25 16:50:00|42311.5|42309.1|42322|42319.6|42325|42322.6|42303.5|42301.1|589
1729875300000|2024-10-25 16:55:00|42321.5|42319.1|42309|42306.6|42324.5|42322.1|42301.5|42299.1|572
1729875600000|2024-10-25 17:00:00|42308.7|42306.3|42298.7|42296.3|42310.7|42308.3|42283.2|42280.8|579
1729875900000|2024-10-25 17:05:00|42299.2|42296.8|42290.7|42288.3|42303.7|42301.3|42271.7|42269.3|447
1729876200000|2024-10-25 17:10:00|42291.7|42289.3|42227.2|42224.8|42294.7|42292.3|42216.7|42214.3|1394
1729876500000|2024-10-25 17:15:00|42226.7|42224.3|42201.7|42199.3|42227.7|42225.3|42196.7|42194.3|1309
1729876800000|2024-10-25 17:20:00|42201.2|42198.8|42199.7|42197.3|42202.7|42200.3|42145.7|42143.3|2237
1729877100000|2024-10-25 17:25:00|42200.2|42197.8|42182.2|42179.8|42201.2|42198.8|42177.7|42175.3|672
1729877400000|2024-10-25 17:30:00|42178.7|42176.3|42142.2|42139.8|42180.2|42177.8|42140.7|42138.3|905
1729877700000|2024-10-25 17:35:00|42141.2|42138.8|42128.7|42126.3|42148.7|42146.3|42122.2|42119.8|946
1729878000000|2024-10-25 17:40:00|42128.2|42125.8|42056.7|42054.3|42129.2|42126.8|42052.2|42049.8|2303
1729878300000|2024-10-25 17:45:00|42057.7|42055.3|42137.7|42135.3|42141.2|42138.8|42053.2|42050.8|1945
1729878600000|2024-10-25 17:50:00|42137.2|42134.8|42149.7|42147.3|42169.2|42166.8|42128.7|42126.3|1123
1729878900000|2024-10-25 17:55:00|42150.2|42147.8|42104.7|42102.3|42152.7|42150.3|42095.7|42093.3|1197
1729879200000|2024-10-25 18:00:00|42105.2|42102.8|42108.7|42106.3|42121.7|42119.3|42052.7|42050.3|1752
1729879500000|2024-10-25 18:05:00|42108.2|42105.8|42070.7|42068.3|42108.2|42105.8|42058.7|42056.3|1154
1729879800000|2024-10-25 18:10:00|42069.7|42067.3|42078.7|42076.3|42096.7|42094.3|42047.2|42044.8|1616
1729880100000|2024-10-25 18:15:00|42078.2|42075.8|42109.2|42106.8|42114.2|42111.8|42070.7|42068.3|1100
1729880400000|2024-10-25 18:20:00|42109.7|42107.3|42117.2|42114.8|42132.2|42129.8|42094.7|42092.3|1014
1729880700000|2024-10-25 18:25:00|42116.7|42114.3|42161.2|42158.8|42177.2|42174.8|42106.7|42104.3|1510
1729881000000|2024-10-25 18:30:00|42160.7|42158.3|42149.2|42146.8|42162.2|42159.8|42134.2|42131.8|818
1729881300000|2024-10-25 18:35:00|42148.7|42146.3|42168.2|42165.8|42175.2|42172.8|42140.2|42137.8|611
1729881600000|2024-10-25 18:40:00|42167.7|42165.3|42165.2|42162.8|42171.2|42168.8|42151.2|42148.8|562
1729881900000|2024-10-25 18:45:00|42164.2|42161.8|42206.2|42203.8|42214.7|42212.3|42163.2|42160.8|771
1729882200000|2024-10-25 18:50:00|42205.7|42203.3|42195.2|42192.8|42207.2|42204.8|42178.2|42175.8|582
1729882500000|2024-10-25 18:55:00|42194.7|42192.3|42197.2|42194.8|42198.2|42195.8|42173.2|42170.8|495
1729882800000|2024-10-25 19:00:00|42196.2|42193.8|42193.2|42190.8|42209.2|42206.8|42176.7|42174.3|616
1729883100000|2024-10-25 19:05:00|42192.7|42190.3|42172.7|42170.3|42201.2|42198.8|42159.2|42156.8|777
1729883400000|2024-10-25 19:10:00|42171.2|42168.8|42125.7|42123.3|42186.2|42183.8|42110.2|42107.8|935
1729883700000|2024-10-25 19:15:00|42124.2|42121.8|42156.7|42154.3|42174.2|42171.8|42123.7|42121.3|865
1729884000000|2024-10-25 19:20:00|42153.2|42150.8|42125.2|42122.8|42166.7|42164.3|42117.7|42115.3|590
1729884300000|2024-10-25 19:25:00|42124.7|42122.3|42144.2|42141.8|42150.7|42148.3|42121.7|42119.3|591
1729884600000|2024-10-25 19:30:00|42144.7|42142.3|42123.7|42121.3|42148.7|42146.3|42115.2|42112.8|792
1729884900000|2024-10-25 19:35:00|42123.2|42120.8|42130.2|42127.8|42150.7|42148.3|42113.7|42111.3|522
1729885200000|2024-10-25 19:40:00|42130.7|42128.3|42121.7|42119.3|42134.7|42132.3|42113.7|42111.3|692
1729885500000|2024-10-25 19:45:00|42122.2|42119.8|42126.2|42123.8|42143.2|42140.8|42116.2|42113.8|718
1729885800000|2024-10-25 19:50:00|42125.7|42123.3|42112.7|42110.3|42139.7|42137.3|42106.2|42103.8|1576
1729886100000|2024-10-25 19:55:00|42113.7|42111.3|42118.2|42115.8|42131.7|42129.3|42085.7|42083.3|3912
1729886400000|2024-10-25 20:00:00|42118.7|42116.3|42106.9|42102.1|42127.9|42123.1|42105.9|42101.1|1219
1729886700000|2024-10-25 20:05:00|42106.4|42101.6|42100.9|42096.1|42110.4|42105.6|42091.4|42086.6|786
1729887000000|2024-10-25 20:10:00|42097.9|42093.1|42092.9|42088.1|42102.9|42098.1|42085.9|42081.1|584
1729887300000|2024-10-25 20:15:00|42092.4|42087.6|42096.9|42092.1|42102.9|42098.1|42090.4|42085.6|275
1729887600000|2024-10-25 20:20:00|42096.4|42091.6|42097.9|42093.1|42098.4|42093.6|42088.4|42083.6|83
1729887900000|2024-10-25 20:25:00|42097.4|42092.6|42094.9|42090.1|42104.4|42099.6|42094.9|42090.1|142
1729888200000|2024-10-25 20:30:00|42095.4|42090.6|42087.4|42082.6|42098.4|42093.6|42086.9|42082.1|115
1729888500000|2024-10-25 20:35:00|42088.4|42083.6|42091.9|42087.1|42095.9|42091.1|42083.4|42078.6|135
1729888800000|2024-10-25 20:40:00|42092.4|42087.6|42087.4|42082.6|42093.9|42089.1|42084.4|42079.6|151
1729889100000|2024-10-25 20:45:00|42087.9|42083.1|42089.9|42085.1|42099.9|42095.1|42087.9|42083.1|112
1729889400000|2024-10-25 20:50:00|42088.9|42084.1|42090.9|42086.1|42094.4|42089.6|42085.9|42081.1|97
1729889700000|2024-10-25 20:55:00|42091.4|42086.6|42089.9|42080.1|42099.9|42095.1|42085.9|42080.1|285
1730066400000|2024-10-27 22:00:00|42239.7|42234.9|42251.2|42246.4|42263.7|42258.9|42203.2|42198.4|404
1730066700000|2024-10-27 22:05:00|42251.7|42246.9|42263.2|42258.4|42275.7|42270.9|42245.7|42240.9|213
1730067000000|2024-10-27 22:10:00|42263.7|42258.9|42284.2|42279.4|42290.2|42285.4|42256.2|42251.4|175
1730067300000|2024-10-27 22:15:00|42283.7|42278.9|42288.7|42283.9|42295.7|42290.9|42280.2|42275.4|81
1730067600000|2024-10-27 22:20:00|42289.2|42284.4|42258.2|42253.4|42291.7|42286.9|42257.2|42252.4|120
1730067900000|2024-10-27 22:25:00|42257.7|42252.9|42280.7|42275.9|42280.7|42275.9|42255.7|42250.9|90
1730068200000|2024-10-27 22:30:00|42280.2|42275.4|42287.2|42282.4|42287.2|42282.4|42270.7|42265.9|129
1730068500000|2024-10-27 22:35:00|42287.7|42282.9|42290.7|42285.9|42295.7|42290.9|42273.7|42268.9|188
1730068800000|2024-10-27 22:40:00|42291.2|42286.4|42284.2|42279.4|42295.7|42290.9|42283.2|42278.4|119
1730069100000|2024-10-27 22:45:00|42283.7|42278.9|42278.7|42273.9|42285.2|42280.4|42275.2|42270.4|36
1730069400000|2024-10-27 22:50:00|42277.7|42272.9|42270.7|42265.9|42278.2|42273.4|42268.2|42263.4|69
1730069700000|2024-10-27 22:55:00|42269.7|42264.9|42274.7|42269.9|42275.2|42270.4|42267.7|42262.9|54
1730070000000|2024-10-27 23:00:00|42273.7|42268.9|42272.7|42267.9|42280.7|42275.9|42269.2|42264.4|96
1730070300000|2024-10-27 23:05:00|42272.2|42267.4|42272.7|42267.9|42274.7|42269.9|42269.7|42264.9|66
1730070600000|2024-10-27 23:10:00|42273.2|42268.4|42273.7|42268.9|42274.7|42269.9|42267.7|42262.9|61
1730070900000|2024-10-27 23:15:00|42274.2|42269.4|42288.7|42283.9|42290.7|42285.9|42274.2|42269.4|63
1730071200000|2024-10-27 23:20:00|42287.7|42282.9|42279.7|42274.9|42287.7|42282.9|42279.2|42274.4|37
1730071500000|2024-10-27 23:25:00|42279.2|42274.4|42282.2|42277.4|42286.7|42281.9|42276.2|42271.4|46
1730071800000|2024-10-27 23:30:00|42282.7|42277.9|42282.7|42277.9|42286.2|42281.4|42278.7|42273.9|106
1730072100000|2024-10-27 23:35:00|42281.7|42276.9|42277.7|42272.9|42283.7|42278.9|42275.2|42270.4|47
1730072400000|2024-10-27 23:40:00|42278.7|42273.9|42271.7|42266.9|42278.7|42273.9|42269.2|42264.4|55
1730072700000|2024-10-27 23:45:00|42271.2|42266.4|42253.2|42248.4|42272.2|42267.4|42250.7|42245.9|205
1730073000000|2024-10-27 23:50:00|42253.7|42248.9|42249.7|42244.9|42254.2|42249.4|42242.2|42237.4|116
1730073300000|2024-10-27 23:55:00|42250.2|42245.4|42254.7|42249.9|42259.2|42254.4|42250.2|42245.4|62
1730073600000|2024-10-28 00:00:00|42255.2|42250.4|42274.2|42269.4|42274.7|42269.9|42248.7|42243.9|158
1730073900000|2024-10-28 00:05:00|42273.7|42268.9|42300.7|42295.9|42306.2|42301.4|42266.7|42261.9|306
1730074200000|2024-10-28 00:10:00|42300.2|42295.4|42302.7|42297.9|42314.2|42309.4|42296.7|42291.9|136
1730074500000|2024-10-28 00:15:00|42302.2|42297.4|42306.7|42301.9|42320.2|42315.4|42302.2|42297.4|201
1730074800000|2024-10-28 00:20:00|42306.2|42301.4|42313.7|42308.9|42316.7|42311.9|42303.2|42298.4|102
1730075100000|2024-10-28 00:25:00|42313.2|42308.4|42314.7|42309.9|42318.2|42313.4|42310.2|42305.4|69
1730075400000|2024-10-28 00:30:00|42316.7|42311.9|42326.7|42321.9|42342.2|42337.4|42316.7|42311.9|258
1730075700000|2024-10-28 00:35:00|42327.2|42322.4|42314.7|42309.9|42327.2|42322.4|42307.7|42302.9|95
1730076000000|2024-10-28 00:40:00|42313.7|42308.9|42312.7|42307.9|42316.2|42311.4|42309.7|42304.9|107
1730076300000|2024-10-28 00:45:00|42313.2|42308.4|42320.7|42315.9|42323.7|42318.9|42313.2|42308.4|126
1730076600000|2024-10-28 00:50:00|42320.2|42315.4|42319.2|42314.4|42325.7|42320.9|42317.7|42312.9|93
1730076900000|2024-10-28 00:55:00|42318.7|42313.9|42305.7|42300.9|42322.7|42317.9|42302.7|42297.9|149
1730077200000|2024-10-28 01:00:00|42305.2|42300.4|42309.7|42304.9|42318.2|42313.4|42299.7|42294.9|226
1730077500000|2024-10-28 01:05:00|42310.2|42305.4|42326.7|42321.9|42331.2|42326.4|42309.7|42304.9|216
1730077800000|2024-10-28 01:10:00|42325.7|42320.9|42321.7|42316.9|42328.7|42323.9|42317.2|42312.4|80
1730078100000|2024-10-28 01:15:00|42322.2|42317.4|42313.7|42308.9|42322.7|42317.9|42311.7|42306.9|55
1730078400000|2024-10-28 01:20:00|42314.2|42309.4|42309.7|42304.9|42315.7|42310.9|42308.2|42303.4|54
1730078700000|2024-10-28 01:25:00|42310.2|42305.4|42310.7|42305.9|42315.7|42310.9|42307.7|42302.9|30
1730079000000|2024-10-28 01:30:00|42311.2|42306.4|42311.7|42306.9|42317.7|42312.9|42309.2|42304.4|34
1730079300000|2024-10-28 01:35:00|42311.2|42306.4|42306.7|42301.9|42311.7|42306.9|42301.7|42296.9|36
1730079600000|2024-10-28 01:40:00|42307.2|42302.4|42305.7|42300.9|42310.2|42305.4|42299.7|42294.9|76
1730079900000|2024-10-28 01:45:00|42306.2|42301.4|42301.7|42296.9|42306.2|42301.4|42300.7|42295.9|67
1730080200000|2024-10-28 01:50:00|42301.2|42296.4|42299.7|42294.9|42302.2|42297.4|42295.7|42290.9|63
1730080500000|2024-10-28 01:55:00|42299.2|42294.4|42302.7|42297.9|42304.7|42299.9|42299.2|42294.4|36
1730080800000|2024-10-28 02:00:00|42302.2|42297.4|42311.7|42306.9|42311.7|42306.9|42295.2|42290.4|150
1730081100000|2024-10-28 02:05:00|42311.2|42306.4|42314.2|42309.4|42316.7|42311.9|42308.2|42303.4|89
1730081400000|2024-10-28 02:10:00|42314.7|42309.9|42305.7|42300.9|42314.7|42309.9|42302.7|42297.9|64
1730081700000|2024-10-28 02:15:00|42306.2|42301.4|42309.7|42304.9|42313.7|42308.9|42304.7|42299.9|28
1730082000000|2024-10-28 02:20:00|42310.2|42305.4|42303.7|42298.9|42311.2|42306.4|42303.7|42298.9|39
1730082300000|2024-10-28 02:25:00|42304.2|42299.4|42292.2|42287.4|42304.2|42299.4|42292.2|42287.4|28
1730082600000|2024-10-28 02:30:00|42292.7|42287.9|42302.7|42297.9|42303.2|42298.4|42290.7|42285.9|49
1730082900000|2024-10-28 02:35:00|42302.2|42297.4|42309.7|42304.9|42312.2|42307.4|42300.7|42295.9|25
1730083200000|2024-10-28 02:40:00|42309.2|42304.4|42305.7|42300.9|42310.7|42305.9|42305.7|42300.9|18
1730083500000|2024-10-28 02:45:00|42306.2|42301.4|42311.7|42306.9|42313.7|42308.9|42305.7|42300.9|26
1730083800000|2024-10-28 02:50:00|42312.2|42307.4|42311.7|42306.9|42312.2|42307.4|42307.7|42302.9|21
1730084100000|2024-10-28 02:55:00|42311.2|42306.4|42311.7|42306.9|42312.2|42307.4|42308.7|42303.9|41
1730084400000|2024-10-28 03:00:00|42311.2|42306.4|42316.7|42311.9|42321.7|42316.9|42311.2|42306.4|74
1730084700000|2024-10-28 03:05:00|42317.2|42312.4|42306.7|42301.9|42317.7|42312.9|42305.7|42300.9|60
1730085000000|2024-10-28 03:10:00|42307.2|42302.4|42308.7|42303.9|42311.7|42306.9|42304.7|42299.9|102
1730085300000|2024-10-28 03:15:00|42309.2|42304.4|42306.7|42301.9|42313.2|42308.4|42304.7|42299.9|33
1730085600000|2024-10-28 03:20:00|42306.2|42301.4|42307.7|42302.9|42309.7|42304.9|42305.7|42300.9|14
1730085900000|2024-10-28 03:25:00|42307.2|42302.4|42302.7|42297.9|42307.7|42302.9|42301.7|42296.9|22
1730086200000|2024-10-28 03:30:00|42303.2|42298.4|42295.7|42290.9|42303.2|42298.4|42291.7|42286.9|50
1730086500000|2024-10-28 03:35:00|42295.2|42290.4|42282.2|42277.4|42295.7|42290.9|42282.2|42277.4|101
1730086800000|2024-10-28 03:40:00|42282.7|42277.9|42274.7|42269.9|42283.7|42278.9|42272.2|42267.4|137
1730087100000|2024-10-28 03:45:00|42274.2|42269.4|42273.7|42268.9|42278.2|42273.4|42270.2|42265.4|40
1730087400000|2024-10-28 03:50:00|42274.2|42269.4|42281.7|42276.9|42281.7|42276.9|42274.2|42269.4|28
1730087700000|2024-10-28 03:55:00|42281.2|42276.4|42284.7|42279.9|42291.7|42286.9|42280.2|42275.4|96
1730088000000|2024-10-28 04:00:00|42284.2|42279.4|42284.7|42279.9|42286.2|42281.4|42280.2|42275.4|62
1730088300000|2024-10-28 04:05:00|42284.2|42279.4|42292.2|42287.4|42294.2|42289.4|42283.2|42278.4|50
1730088600000|2024-10-28 04:10:00|42292.7|42287.9|42292.7|42287.9|42294.7|42289.9|42289.2|42284.4|30
1730088900000|2024-10-28 04:15:00|42293.2|42288.4|42290.7|42285.9|42294.2|42289.4|42290.2|42285.4|39
1730089200000|2024-10-28 04:20:00|42290.2|42285.4|42296.2|42291.4|42301.7|42296.9|42290.2|42285.4|82
1730089500000|2024-10-28 04:25:00|42295.7|42290.9|42283.7|42278.9|42296.2|42291.4|42281.2|42276.4|74
1730089800000|2024-10-28 04:30:00|42284.2|42279.4|42283.7|42278.9|42286.2|42281.4|42281.2|42276.4|52
1730090100000|2024-10-28 04:35:00|42284.2|42279.4|42286.7|42281.9|42288.2|42283.4|42283.2|42278.4|30
1730090400000|2024-10-28 04:40:00|42286.2|42281.4|42296.7|42291.9|42297.2|42292.4|42286.2|42281.4|134
1730090700000|2024-10-28 04:45:00|42297.2|42292.4|42311.7|42306.9|42312.7|42307.9|42296.7|42291.9|126
1730091000000|2024-10-28 04:50:00|42312.2|42307.4|42311.7|42306.9|42315.2|42310.4|42309.7|42304.9|69
1730091300000|2024-10-28 04:55:00|42312.2|42307.4|42314.7|42309.9|42317.2|42312.4|42310.7|42305.9|34
1730091600000|2024-10-28 05:00:00|42315.2|42310.4|42312.7|42307.9|42317.7|42312.9|42310.2|42305.4|42
1730091900000|2024-10-28 05:05:00|42313.2|42308.4|42296.2|42291.4|42313.2|42308.4|42296.2|42291.4|86
1730092200000|2024-10-28 05:10:00|42295.2|42290.4|42295.7|42290.9|42297.7|42292.9|42289.7|42284.9|77
1730092500000|2024-10-28 05:15:00|42296.2|42291.4|42293.7|42288.9|42298.2|42293.4|42293.2|42288.4|28
1730092800000|2024-10-28 05:20:00|42294.2|42289.4|42298.7|42293.9|42301.7|42296.9|42292.7|42287.9|42
1730093100000|2024-10-28 05:25:00|42299.2|42294.4|42297.2|42292.4|42302.2|42297.4|42292.7|42287.9|32
1730093400000|2024-10-28 05:30:00|42296.7|42291.9|42292.7|42287.9|42300.7|42295.9|42292.2|42287.4|26
1730093700000|2024-10-28 05:35:00|42293.2|42288.4|42288.7|42283.9|42295.2|42290.4|42287.7|42282.9|27
1730094000000|2024-10-28 05:40:00|42288.2|42283.4|42283.7|42278.9|42288.7|42283.9|42277.2|42272.4|57
1730094300000|2024-10-28 05:45:00|42283.2|42278.4|42272.7|42267.9|42283.2|42278.4|42272.2|42267.4|43
1730094600000|2024-10-28 05:50:00|42273.2|42268.4|42275.7|42270.9|42275.7|42270.9|42268.7|42263.9|54
1730094900000|2024-10-28 05:55:00|42275.2|42270.4|42270.2|42265.4|42276.7|42271.9|42267.7|42262.9|61
1730095200000|2024-10-28 06:00:00|42269.6|42266|42268.1|42264.5|42269.6|42266|42260.1|42256.5|114
1730095500000|2024-10-28 06:05:00|42267.6|42264|42269.1|42265.5|42275.1|42271.5|42264.1|42260.5|105
1730095800000|2024-10-28 06:10:00|42268.6|42265|42283.1|42279.5|42286.1|42282.5|42264.6|42261|115
1730096100000|2024-10-28 06:15:00|42282.6|42279|42285.6|42282|42287.1|42283.5|42278.1|42274.5|50
1730096400000|2024-10-28 06:20:00|42286.1|42282.5|42283.1|42279.5|42286.6|42283|42276.6|42273|62
1730096700000|2024-10-28 06:25:00|42283.6|42280|42278.1|42274.5|42284.1|42280.5|42274.6|42271|35
1730097000000|2024-10-28 06:30:00|42277.6|42274|42276.1|42272.5|42282.1|42278.5|42273.1|42269.5|83
1730097300000|2024-10-28 06:35:00|42276.6|42273|42286.6|42283|42287.1|42283.5|42276.6|42273|43
1730097600000|2024-10-28 06:40:00|42286.1|42282.5|42287.1|42283.5|42290.1|42286.5|42285.1|42281.5|45
1730097900000|2024-10-28 06:45:00|42287.6|42284|42293.1|42289.5|42298.6|42295|42284.6|42281|73
1730098200000|2024-10-28 06:50:00|42292.6|42289|42290.1|42286.5|42294.1|42290.5|42289.6|42286|33
1730098500000|2024-10-28 06:55:00|42290.6|42287|42285.1|42281.5|42290.6|42287|42279.1|42275.5|77
1730098800000|2024-10-28 07:00:00|42285.6|42282|42305.1|42301.5|42307.1|42303.5|42280.6|42277|255
1730099100000|2024-10-28 07:05:00|42304.6|42301|42314.6|42311|42316.1|42312.5|42298.6|42295|154
1730099400000|2024-10-28 07:10:00|42315.1|42311.5|42334.1|42330.5|42334.6|42331|42313.1|42309.5|161
1730099700000|2024-10-28 07:15:00|42333.6|42330|42340.1|42336.5|42341.1|42337.5|42328.1|42324.5|148
1730100000000|2024-10-28 07:20:00|42340.6|42337|42344.1|42340.5|42347.6|42344|42337.1|42333.5|120
1730100300000|2024-10-28 07:25:00|42343.6|42340|42344.1|42340.5|42346.1|42342.5|42340.1|42336.5|89
1730100600000|2024-10-28 07:30:00|42343.6|42340|42335.1|42331.5|42344.1|42340.5|42331.1|42327.5|279
1730100900000|2024-10-28 07:35:00|42335.6|42332|42337.6|42334|42346.1|42342.5|42334.6|42331|147
1730101200000|2024-10-28 07:40:00|42338.1|42334.5|42336.6|42333|42339.6|42336|42331.1|42327.5|137
1730101500000|2024-10-28 07:45:00|42336.1|42332.5|42333.1|42329.5|42340.1|42336.5|42332.1|42328.5|122
1730101800000|2024-10-28 07:50:00|42333.6|42330|42339.1|42335.5|42339.6|42336|42328.6|42325|156
1730102100000|2024-10-28 07:55:00|42339.6|42336|42306.1|42302.5|42340.1|42336.5|42306.1|42302.5|215
1730102400000|2024-10-28 08:00:00|42313.1|42309.5|42314.1|42310.5|42333.1|42329.5|42313.1|42309.5|518
1730102700000|2024-10-28 08:05:00|42313.6|42310|42270.1|42266.5|42313.6|42310|42267.6|42264|372
1730103000000|2024-10-28 08:10:00|42270.6|42267|42292.1|42288.5|42295.1|42291.5|42265.1|42261.5|324
1730103300000|2024-10-28 08:15:00|42292.6|42289|42306.1|42302.5|42311.1|42307.5|42292.1|42288.5|344
1730103600000|2024-10-28 08:20:00|42305.6|42302|42282.1|42278.5|42311.1|42307.5|42280.1|42276.5|187
1730103900000|2024-10-28 08:25:00|42282.6|42279|42305.1|42301.5|42306.1|42302.5|42276.1|42272.5|186
1730104200000|2024-10-28 08:30:00|42304.6|42301|42316.6|42313|42317.1|42313.5|42302.6|42299|175
1730104500000|2024-10-28 08:35:00|42317.1|42313.5|42333.1|42329.5|42344.1|42340.5|42315.1|42311.5|375
1730104800000|2024-10-28 08:40:00|42332.6|42329|42328.6|42325|42338.1|42334.5|42323.6|42320|206
1730105100000|2024-10-28 08:45:00|42329.1|42325.5|42328.1|42324.5|42332.1|42328.5|42324.1|42320.5|103
1730105400000|2024-10-28 08:50:00|42328.6|42325|42322.1|42318.5|42332.1|42328.5|42315.6|42312|116
1730105700000|2024-10-28 08:55:00|42322.6|42319|42323.1|42319.5|42327.1|42323.5|42316.1|42312.5|139
1730106000000|2024-10-28 09:00:00|42323.6|42320|42332.6|42329|42332.6|42329|42318.1|42314.5|156
1730106300000|2024-10-28 09:05:00|42333.1|42329.5|42330.1|42326.5|42333.1|42329.5|42316.1|42312.5|174
1730106600000|2024-10-28 09:10:00|42332.1|42328.5|42328.6|42325|42338.1|42334.5|42325.1|42321.5|171
1730106900000|2024-10-28 09:15:00|42329.1|42325.5|42329.1|42325.5|42339.6|42336|42319.1|42315.5|141
1730107200000|2024-10-28 09:20:00|42328.6|42325|42311.1|42307.5|42331.1|42327.5|42309.6|42306|116
1730107500000|2024-10-28 09:25:00|42311.6|42308|42318.1|42314.5|42325.6|42322|42307.1|42303.5|108
1730107800000|2024-10-28 09:30:00|42317.6|42314|42322.1|42318.5|42323.1|42319.5|42299.6|42296|148
1730108100000|2024-10-28 09:35:00|42322.6|42319|42322.6|42319|42327.1|42323.5|42318.1|42314.5|114
1730108400000|2024-10-28 09:40:00|42323.1|42319.5|42324.1|42320.5|42327.1|42323.5|42318.6|42315|150
1730108700000|2024-10-28 09:45:00|42324.6|42321|42319.1|42315.5|42330.6|42327|42313.1|42309.5|168
1730109000000|2024-10-28 09:50:00|42319.6|42316|42316.1|42312.5|42326.1|42322.5|42310.1|42306.5|118
1730109300000|2024-10-28 09:55:00|42316.6|42313|42338.6|42335|42339.1|42335.5|42316.1|42312.5|214
1730109600000|2024-10-28 10:00:00|42338.1|42334.5|42343.1|42339.5|42356.6|42353|42335.1|42331.5|282
1730109900000|2024-10-28 10:05:00|42343.6|42340|42329.1|42325.5|42345.1|42341.5|42318.1|42314.5|233
1730110200000|2024-10-28 10:10:00|42329.6|42326|42335.1|42331.5|42336.1|42332.5|42325.6|42322|109
1730110500000|2024-10-28 10:15:00|42334.1|42330.5|42338.1|42334.5|42346.1|42342.5|42333.6|42330|154
1730110800000|2024-10-28 10:20:00|42338.6|42335|42340.1|42336.5|42342.6|42339|42329.6|42326|105
1730111100000|2024-10-28 10:25:00|42340.6|42337|42335.1|42331.5|42342.1|42338.5|42332.1|42328.5|116
1730111400000|2024-10-28 10:30:00|42336.6|42333|42344.1|42340.5|42345.1|42341.5|42335.1|42331.5|174
1730111700000|2024-10-28 10:35:00|42343.6|42340|42347.6|42344|42354.1|42350.5|42340.1|42336.5|148
1730112000000|2024-10-28 10:40:00|42349.1|42345.5|42349.1|42345.5|42357.1|42353.5|42348.1|42344.5|188
1730112300000|2024-10-28 10:45:00|42348.6|42345|42343.1|42339.5|42351.1|42347.5|42337.6|42334|181
1730112600000|2024-10-28 10:50:00|42342.6|42339|42336.6|42333|42353.6|42350|42336.6|42333|96
1730112900000|2024-10-28 10:55:00|42336.1|42332.5|42328.1|42324.5|42341.6|42338|42324.1|42320.5|264
1730113200000|2024-10-28 11:00:00|42327.1|42323.5|42299.6|42296|42327.1|42323.5|42285.1|42281.5|396
1730113500000|2024-10-28 11:05:00|42300.1|42296.5|42312.1|42308.5|42315.1|42311.5|42296.1|42292.5|176
1730113800000|2024-10-28 11:10:00|42311.6|42308|42316.1|42312.5|42322.1|42318.5|42307.1|42303.5|122
1730114100000|2024-10-28 11:15:00|42315.6|42312|42316.6|42313|42322.1|42318.5|42306.6|42303|190
1730114400000|2024-10-28 11:20:00|42317.1|42313.5|42305.1|42301.5|42320.1|42316.5|42302.1|42298.5|178
1730114700000|2024-10-28 11:25:00|42304.6|42301|42296.1|42292.5|42310.1|42306.5|42293.6|42290|151
1730115000000|2024-10-28 11:30:00|42295.6|42292|42277.6|42274|42296.1|42292.5|42272.6|42269|419
1730115300000|2024-10-28 11:35:00|42276.1|42272.5|42268.1|42264.5|42285.6|42282|42268.1|42264.5|158
1730115600000|2024-10-28 11:40:00|42267.6|42264|42261.1|42257.5|42275.1|42271.5|42256.1|42252.5|227
1730115900000|2024-10-28 11:45:00|42260.6|42257|42264.1|42260.5|42267.6|42264|42256.1|42252.5|163
1730116200000|2024-10-28 11:50:00|42263.6|42260|42259.1|42255.5|42263.6|42260|42248.6|42245|217
1730116500000|2024-10-28 11:55:00|42258.6|42255|42242.1|42238.5|42262.6|42259|42241.6|42238|195
1730116800000|2024-10-28 12:00:00|42243.1|42239.5|42219.1|42215.5|42244.6|42241|42209.6|42206|510
1730117100000|2024-10-28 12:05:00|42218.6|42215|42230.1|42226.5|42232.1|42228.5|42206.6|42203|260
1730117400000|2024-10-28 12:10:00|42229.6|42226|42239.1|42235.5|42239.6|42236|42219.1|42215.5|236
1730117700000|2024-10-28 12:15:00|42238.6|42235|42238.1|42234.5|42242.6|42239|42234.1|42230.5|203
1730118000000|2024-10-28 12:20:00|42237.6|42234|42232.6|42229|42238.1|42234.5|42227.6|42224|127
1730118300000|2024-10-28 12:25:00|42232.1|42228.5|42222.1|42218.5|42236.1|42232.5|42218.1|42214.5|270
1730118600000|2024-10-28 12:30:00|42221.6|42218|42260.6|42257|42261.1|42257.5|42219.1|42215.5|379
1730118900000|2024-10-28 12:35:00|42260.1|42256.5|42270.1|42266.5|42276.1|42272.5|42260.1|42256.5|384
1730119200000|2024-10-28 12:40:00|42269.6|42266|42294.1|42290.5|42294.6|42291|42269.1|42265.5|282
1730119500000|2024-10-28 12:45:00|42293.6|42290|42291.6|42288|42294.1|42290.5|42285.1|42281.5|215
1730119800000|2024-10-28 12:50:00|42292.1|42288.5|42287.1|42283.5|42301.6|42298|42280.6|42277|324
1730120100000|2024-10-28 12:55:00|42286.6|42283|42302.1|42298.5|42309.6|42306|42282.6|42279|307
1730120400000|2024-10-28 13:00:00|42300.1|42296.5|42323.6|42320|42325.1|42321.5|42300.1|42296.5|315
1730120700000|2024-10-28 13:05:00|42324.1|42320.5|42335.1|42331.5|42335.1|42331.5|42318.6|42315|418
1730121000000|2024-10-28 13:10:00|42336.1|42332.5|42350.6|42347|42352.6|42349|42328.1|42324.5|497
1730121300000|2024-10-28 13:15:00|42350.1|42346.5|42349.1|42345.5|42355.1|42351.5|42342.6|42339|409
1730121600000|2024-10-28 13:20:00|42349.6|42346|42335.1|42331.5|42356.1|42352.5|42334.6|42331|295
1730121900000|2024-10-28 13:25:00|42334.6|42331|42362.1|42358.5|42378.1|42374.5|42331.1|42327.5|1134
1730122200000|2024-10-28 13:30:00|42361.5|42359.1|42411.5|42409.1|42433.5|42431.1|42327.5|42325.1|6682
1730122500000|2024-10-28 13:35:00|42409.5|42407.1|42420.5|42418.1|42437.5|42435.1|42394.5|42392.1|2615
1730122800000|2024-10-28 13:40:00|42418.5|42416.1|42452.5|42450.1|42476.5|42474.1|42416.5|42414.1|2294
1730123100000|2024-10-28 13:45:00|42452|42449.6|42455.5|42453.1|42475.5|42473.1|42424.5|42422.1|2087
1730123400000|2024-10-28 13:50:00|42454|42451.6|42455.5|42453.1|42469.5|42467.1|42430.5|42428.1|1742
1730123700000|2024-10-28 13:55:00|42454.5|42452.1|42404.5|42402.1|42464.5|42462.1|42395.5|42393.1|1956
1730124000000|2024-10-28 14:00:00|42403.5|42401.1|42356.5|42354.1|42413|42410.6|42336.5|42334.1|2199
1730124300000|2024-10-28 14:05:00|42355.5|42353.1|42378|42375.6|42389.5|42387.1|42347.5|42345.1|1251
1730124600000|2024-10-28 14:10:00|42379.5|42377.1|42377.5|42375.1|42408.5|42406.1|42365.5|42363.1|1510
1730124900000|2024-10-28 14:15:00|42377|42374.6|42395.5|42393.1|42404|42401.6|42375.5|42373.1|980
1730125200000|2024-10-28 14:20:00|42395|42392.6|42441|42438.6|42454|42451.6|42387|42384.6|1510
1730125500000|2024-10-28 14:25:00|42441.5|42439.1|42469|42466.6|42474.5|42472.1|42434|42431.6|1212
1730125800000|2024-10-28 14:30:00|42468.5|42466.1|42440.5|42438.1|42478.5|42476.1|42426|42423.6|1463
1730126100000|2024-10-28 14:35:00|42441|42438.6|42433|42430.6|42456|42453.6|42418.5|42416.1|1027
1730126400000|2024-10-28 14:40:00|42433.5|42431.1|42439.5|42437.1|42446.5|42444.1|42416|42413.6|1013
1730126700000|2024-10-28 14:45:00|42440|42437.6|42453.2|42450.8|42465.7|42463.3|42439.5|42437.1|816
1730127000000|2024-10-28 14:50:00|42453.7|42451.3|42463.2|42460.8|42482.2|42479.8|42451.7|42449.3|1031
1730127300000|2024-10-28 14:55:00|42463.7|42461.3|42440.7|42438.3|42472.2|42469.8|42431.2|42428.8|1272
1730127600000|2024-10-28 15:00:00|42441.2|42438.8|42429.7|42427.3|42445.7|42443.3|42415.2|42412.8|1969
1730127900000|2024-10-28 15:05:00|42430.2|42427.8|42441.7|42439.3|42456.2|42453.8|42419.2|42416.8|1215
1730128200000|2024-10-28 15:10:00|42441.2|42438.8|42482.7|42480.3|42487.7|42485.3|42441.2|42438.8|1045
1730128500000|2024-10-28 15:15:00|42483.2|42480.8|42447.2|42444.8|42489.7|42487.3|42447.2|42444.8|1076
1730128800000|2024-10-28 15:20:00|42447.7|42445.3|42441.7|42439.3|42464.2|42461.8|42440.2|42437.8|784
1730129100000|2024-10-28 15:25:00|42441.2|42438.8|42425.7|42423.3|42453.7|42451.3|42423.7|42421.3|640
1730129400000|2024-10-28 15:30:00|42426.7|42424.3|42397.7|42395.3|42431.7|42429.3|42381.7|42379.3|1288
1730129700000|2024-10-28 15:35:00|42398.2|42395.8|42403.2|42400.8|42423.7|42421.3|42379.7|42377.3|1160
1730130000000|2024-10-28 15:40:00|42403.7|42401.3|42380.7|42378.3|42404.7|42402.3|42372.2|42369.8|946
1730130300000|2024-10-28 15:45:00|42380.2|42377.8|42387.7|42385.3|42393.2|42390.8|42369.7|42367.3|563
1730130600000|2024-10-28 15:50:00|42387.2|42384.8|42368.7|42366.3|42405.7|42403.3|42368.7|42366.3|555
1730130900000|2024-10-28 15:55:00|42368.2|42365.8|42359.2|42356.8|42385.7|42383.3|42359.2|42356.8|714
1730131200000|2024-10-28 16:00:00|42357.7|42355.3|42358.2|42355.8|42359.7|42357.3|42337.2|42334.8|616
1730131500000|2024-10-28 16:05:00|42338.7|42336.3|42367.2|42364.8|42369.7|42367.3|42335.7|42333.3|631
1730131800000|2024-10-28 16:10:00|42366.7|42364.3|42403.7|42401.3|42411.2|42408.8|42364.2|42361.8|1060
1730132100000|2024-10-28 16:15:00|42403.2|42400.8|42413.2|42410.8|42428.2|42425.8|42398.2|42395.8|679
1730132400000|2024-10-28 16:20:00|42412.7|42410.3|42408.7|42406.3|42421.2|42418.8|42392.2|42389.8|566
1730132700000|2024-10-28 16:25:00|42408.2|42405.8|42423.7|42421.3|42428.7|42426.3|42404.7|42402.3|548
1730133000000|2024-10-28 16:30:00|42424.2|42421.8|42407.2|42404.8|42438.7|42436.3|42402.7|42400.3|687
1730133300000|2024-10-28 16:35:00|42407.7|42405.3|42392.2|42389.8|42411.7|42409.3|42371.7|42369.3|733
1730133600000|2024-10-28 16:40:00|42391.7|42389.3|42436.2|42433.8|42438.2|42435.8|42377.7|42375.3|759
1730133900000|2024-10-28 16:45:00|42436.7|42434.3|42408.7|42406.3|42439.7|42437.3|42384.2|42381.8|738
1730134200000|2024-10-28 16:50:00|42409.7|42407.3|42411.2|42408.8|42413.7|42411.3|42397.7|42395.3|381
1730134500000|2024-10-28 16:55:00|42410.7|42408.3|42385.7|42383.3|42411.7|42409.3|42382.7|42380.3|278
1730134800000|2024-10-28 17:00:00|42384.7|42382.3|42381.7|42379.3|42405.7|42403.3|42376.2|42373.8|501
1730135100000|2024-10-28 17:05:00|42379.7|42377.3|42407.7|42405.3|42412.2|42409.8|42372.7|42370.3|650
1730135400000|2024-10-28 17:10:00|42407.2|42404.8|42375.7|42373.3|42407.2|42404.8|42367.7|42365.3|593
1730135700000|2024-10-28 17:15:00|42374.7|42372.3|42410.7|42408.3|42411.2|42408.8|42369.7|42367.3|442
1730136000000|2024-10-28 17:20:00|42410.2|42407.8|42427.7|42425.3|42434.2|42431.8|42407.7|42405.3|702
1730136300000|2024-10-28 17:25:00|42428.2|42425.8|42417.7|42415.3|42432.7|42430.3|42409.7|42407.3|417
1730136600000|2024-10-28 17:30:00|42418.7|42416.3|42445.7|42443.3|42448.7|42446.3|42415.7|42413.3|584
1730136900000|2024-10-28 17:35:00|42446.2|42443.8|42433.7|42431.3|42446.7|42444.3|42425.7|42423.3|313
1730137200000|2024-10-28 17:40:00|42434.2|42431.8|42446.7|42444.3|42448.2|42445.8|42425.2|42422.8|302
1730137500000|2024-10-28 17:45:00|42446.2|42443.8|42437.7|42435.3|42455.2|42452.8|42436.7|42434.3|317
1730137800000|2024-10-28 17:50:00|42438.2|42435.8|42445.7|42443.3|42455.2|42452.8|42431.2|42428.8|294
1730138100000|2024-10-28 17:55:00|42445.2|42442.8|42450.7|42448.3|42457.2|42454.8|42437.7|42435.3|389
1730138400000|2024-10-28 18:00:00|42451.2|42448.8|42430.2|42427.8|42451.2|42448.8|42417.2|42414.8|708
1730138700000|2024-10-28 18:05:00|42429.7|42427.3|42444.7|42442.3|42455.2|42452.8|42424.2|42421.8|439
1730139000000|2024-10-28 18:10:00|42444.2|42441.8|42434.7|42432.3|42453.7|42451.3|42433.7|42431.3|415
1730139300000|2024-10-28 18:15:00|42435.2|42432.8|42444.7|42442.3|42446.2|42443.8|42432.7|42430.3|319
1730139600000|2024-10-28 18:20:00|42444.2|42441.8|42419.7|42417.3|42444.7|42442.3|42411.2|42408.8|539
1730139900000|2024-10-28 18:25:00|42419.2|42416.8|42425.7|42423.3|42439.2|42436.8|42417.7|42415.3|345
1730140200000|2024-10-28 18:30:00|42425.2|42422.8|42423.7|42421.3|42436.2|42433.8|42415.7|42413.3|422
1730140500000|2024-10-28 18:35:00|42423.2|42420.8|42433.7|42431.3|42434.2|42431.8|42409.2|42406.8|768
1730140800000|2024-10-28 18:40:00|42433.2|42430.8|42421.7|42419.3|42441.7|42439.3|42418.7|42416.3|441
1730141100000|2024-10-28 18:45:00|42421.2|42418.8|42436.7|42434.3|42436.7|42434.3|42411.2|42408.8|348
1730141400000|2024-10-28 18:50:00|42436.2|42433.8|42457.2|42454.8|42472.2|42469.8|42433.7|42431.3|871
1730141700000|2024-10-28 18:55:00|42456.7|42454.3|42419.2|42416.8|42458.7|42456.3|42414.2|42411.8|656
1730142000000|2024-10-28 19:00:00|42419.7|42417.3|42439.7|42437.3|42446.7|42444.3|42395.7|42393.3|1123
1730142300000|2024-10-28 19:05:00|42440.2|42437.8|42418.7|42416.3|42444.2|42441.8|42416.2|42413.8|435
1730142600000|2024-10-28 19:10:00|42419.2|42416.8|42424.7|42422.3|42431.2|42428.8|42417.2|42414.8|598
1730142900000|2024-10-28 19:15:00|42425.2|42422.8|42414.2|42411.8|42431.7|42429.3|42413.2|42410.8|512
1730143200000|2024-10-28 19:20:00|42413.7|42411.3|42442.7|42440.3|42444.2|42441.8|42413.2|42410.8|457
1730143500000|2024-10-28 19:25:00|42442.2|42439.8|42445.7|42443.3|42453.7|42451.3|42437.2|42434.8|462
1730143800000|2024-10-28 19:30:00|42445.2|42442.8|42468.2|42465.8|42470.2|42467.8|42440.2|42437.8|695
1730144100000|2024-10-28 19:35:00|42468.7|42466.3|42451.7|42449.3|42468.7|42466.3|42443.2|42440.8|732
1730144400000|2024-10-28 19:40:00|42451.2|42448.8|42454.7|42452.3|42467.7|42465.3|42450.2|42447.8|673
1730144700000|2024-10-28 19:45:00|42454.2|42451.8|42439.7|42437.3|42459.7|42457.3|42437.7|42435.3|658
1730145000000|2024-10-28 19:50:00|42437.2|42434.8|42422.7|42420.3|42438.2|42435.8|42412.2|42409.8|1034
1730145300000|2024-10-28 19:55:00|42422.2|42419.8|42406.2|42403.8|42422.2|42419.8|42386.7|42384.3|2551
1730145600000|2024-10-28 20:00:00|42407.4|42402.6|42414.4|42409.6|42418.4|42413.6|42397.4|42392.6|1033
1730145900000|2024-10-28 20:05:00|42414.9|42410.1|42402.9|42398.1|42415.4|42410.6|42402.9|42398.1|376
1730146200000|2024-10-28 20:10:00|42402.4|42397.6|42408.9|42404.1|42415.4|42410.6|42402.4|42397.6|389
1730146500000|2024-10-28 20:15:00|42409.4|42404.6|42407.4|42402.6|42412.4|42407.6|42405.4|42400.6|181
1730146800000|2024-10-28 20:20:00|42406.9|42402.1|42414.9|42410.1|42415.4|42410.6|42406.4|42401.6|79
1730147100000|2024-10-28 20:25:00|42415.4|42410.6|42419.9|42415.1|42420.4|42415.6|42414.9|42410.1|75
1730147400000|2024-10-28 20:30:00|42419.4|42414.6|42428.9|42424.1|42429.9|42425.1|42418.9|42414.1|111
1730147700000|2024-10-28 20:35:00|42428.4|42423.6|42425.9|42421.1|42428.9|42424.1|42424.9|42420.1|100
1730148000000|2024-10-28 20:40:00|42426.4|42421.6|42428.9|42424.1|42432.4|42427.6|42424.9|42420.1|135
1730148300000|2024-10-28 20:45:00|42429.4|42424.6|42430.4|42425.6|42434.9|42430.1|42428.4|42423.6|64
1730148600000|2024-10-28 20:50:00|42430.9|42426.1|42430.9|42426.1|42433.9|42429.1|42428.9|42424.1|77
1730148900000|2024-10-28 20:55:00|42430.4|42425.6|42431.9|42422.1|42431.9|42427.1|42424.9|42419.7|125
1730149200000|2024-10-28 21:00:00|42431.6|42421.8|42425|42415.2|42431.8|42422|42425|42415.2|0
1730149500000|2024-10-28 21:05:00|42424.9|42415.1|42423.7|42413.9|42424.9|42415.1|42423.7|42413.9|0
1730149800000|2024-10-28 21:10:00|42420.1|42410.3|42420.5|42410.7|42420.8|42411|42417.8|42408|0
1730150100000|2024-10-28 21:15:00|42420.3|42410.5|42419.9|42410.1|42421.7|42411.9|42418.7|42408.9|0
1730150400000|2024-10-28 21:20:00|42420.5|42410.7|42418.2|42408.4|42420.5|42410.7|42415.3|42405.5|0
1730150700000|2024-10-28 21:25:00|42418.5|42408.7|42418.3|42408.5|42419.9|42410.1|42417.4|42407.6|0
1730151000000|2024-10-28 21:30:00|42419.1|42409.3|42419.1|42409.3|42419.9|42410.1|42419.1|42409.3|0
1730151300000|2024-10-28 21:35:00|42419.9|42410.1|42420.7|42410.9|42420.7|42410.9|42419.1|42409.3|0
1730151600000|2024-10-28 21:40:00|42419.9|42410.1|42419.2|42409.4|42420|42410.2|42416.3|42406.5|0
1730151900000|2024-10-28 21:45:00|42420|42410.2|42419.4|42409.6|42420|42410.2|42419.4|42409.6|0
1730152200000|2024-10-28 21:50:00|42421|42411.2|42430.5|42420.7|42430.6|42420.8|42419.9|42410.1|0
1730152500000|2024-10-28 21:55:00|42429.2|42419.4|42430.2|42420.4|42431.8|42422|42429.2|42419.4|0
1730152800000|2024-10-28 22:00:00|42440.9|42436.1|42414.9|42410.1|42440.9|42436.1|42411.9|42407.1|138
1730153100000|2024-10-28 22:05:00|42415.4|42410.6|42399.9|42395.1|42415.4|42410.6|42398.9|42394.1|70
1730153400000|2024-10-28 22:10:00|42400.4|42395.6|42396.4|42391.6|42400.9|42396.1|42389.4|42384.6|88
1730153700000|2024-10-28 22:15:00|42395.9|42391.1|42396.9|42392.1|42397.4|42392.6|42384.4|42379.6|56
1730154000000|2024-10-28 22:20:00|42397.4|42392.6|42403.3|42398.5|42406.9|42402.1|42394.9|42390.1|55
1730154300000|2024-10-28 22:25:00|42403.8|42399|42395.8|42391|42405.8|42401|42394.3|42389.5|42
1730154600000|2024-10-28 22:30:00|42395.3|42390.5|42401.8|42397|42401.8|42397|42394.8|42390|109
1730154900000|2024-10-28 22:35:00|42402.3|42397.5|42396.8|42392|42403.3|42398.5|42394.8|42390|49
1730155200000|2024-10-28 22:40:00|42396.3|42391.5|42396.8|42392|42400.8|42396|42396.3|42391.5|39
1730155500000|2024-10-28 22:45:00|42398.3|42393.5|42389.8|42385|42399.8|42395|42387.8|42383|52
1730155800000|2024-10-28 22:50:00|42390.3|42385.5|42394.3|42389.5|42396.8|42392|42388.8|42384|24
1730156100000|2024-10-28 22:55:00|42394.8|42390|42394.8|42390|42394.8|42390|42390.3|42385.5|32
1730156400000|2024-10-28 23:00:00|42395.3|42390.5|42396.8|42392|42402.3|42397.5|42394.3|42389.5|55
1730156700000|2024-10-28 23:05:00|42397.3|42392.5|42400.8|42396|42407.3|42402.5|42397.3|42392.5|85
1730157000000|2024-10-28 23:10:00|42401.8|42397|42400.8|42396|42403.3|42398.5|42397.8|42393|26
1730157300000|2024-10-28 23:15:00|42402.3|42397.5|42397.3|42392.5|42404.8|42400|42397.3|42392.5|28
1730157600000|2024-10-28 23:20:00|42397.8|42393|42399.3|42394.5|42401.8|42397|42395.3|42390.5|18
1730157900000|2024-10-28 23:25:00|42398.8|42394|42393.8|42389|42398.8|42394|42393.8|42389|11
1730158200000|2024-10-28 23:30:00|42394.3|42389.5|42392.8|42388|42396.8|42392|42392.8|42388|25
1730158500000|2024-10-28 23:35:00|42393.3|42388.5|42394.8|42390|42396.8|42392|42393.3|42388.5|8
1730158800000|2024-10-28 23:40:00|42395.3|42390.5|42396.8|42392|42400.3|42395.5|42394.8|42390|44
1730159100000|2024-10-28 23:45:00|42398.3|42393.5|42384.8|42380|42398.8|42394|42384.3|42379.5|40
1730159400000|2024-10-28 23:50:00|42385.3|42380.5|42386.8|42382|42391.8|42387|42384.8|42380|36
1730159700000|2024-10-28 23:55:00|42387.3|42382.5|42393.8|42389|42395.8|42391|42384.8|42380|34
1730160000000|2024-10-29 00:00:00|42394.3|42389.5|42392.3|42387.5|42400.8|42396|42392.3|42387.5|101
1730160300000|2024-10-29 00:05:00|42391.8|42387|42371.3|42366.5|42392.8|42388|42369.8|42365|130
1730160600000|2024-10-29 00:10:00|42371.8|42367|42379.8|42375|42379.8|42375|42370.3|42365.5|48
1730160900000|2024-10-29 00:15:00|42377.8|42373|42380.3|42375.5|42383.8|42379|42372.8|42368|68
1730161200000|2024-10-29 00:20:00|42380.8|42376|42384.8|42380|42384.8|42380|42378.8|42374|58
1730161500000|2024-10-29 00:25:00|42384.3|42379.5|42398.3|42393.5|42400.8|42396|42382.8|42378|43
1730161800000|2024-10-29 00:30:00|42398.8|42394|42389.8|42385|42398.8|42394|42386.8|42382|59
1730162100000|2024-10-29 00:35:00|42389.3|42384.5|42391.8|42387|42398.8|42394|42388.8|42384|48
1730162400000|2024-10-29 00:40:00|42391.3|42386.5|42388.8|42384|42392.8|42388|42388.3|42383.5|20
1730162700000|2024-10-29 00:45:00|42388.3|42383.5|42387.8|42383|42392.8|42388|42386.8|42382|27
1730163000000|2024-10-29 00:50:00|42388.3|42383.5|42388.3|42383.5|42392.8|42388|42385.3|42380.5|49
1730163300000|2024-10-29 00:55:00|42387.8|42383|42385.8|42381|42391.3|42386.5|42384.8|42380|44
1730163600000|2024-10-29 01:00:00|42386.3|42381.5|42380.3|42375.5|42386.8|42382|42377.3|42372.5|86
1730163900000|2024-10-29 01:05:00|42379.3|42374.5|42379.8|42375|42383.3|42378.5|42374.8|42370|53
1730164200000|2024-10-29 01:10:00|42379.3|42374.5|42372.8|42368|42380.8|42376|42372.8|42368|48
1730164500000|2024-10-29 01:15:00|42372.3|42367.5|42376.8|42372|42376.8|42372|42365.8|42361|58
1730164800000|2024-10-29 01:20:00|42377.3|42372.5|42388.8|42384|42390.3|42385.5|42376.8|42372|53
1730165100000|2024-10-29 01:25:00|42388.3|42383.5|42392.8|42388|42392.8|42388|42383.8|42379|55
1730165400000|2024-10-29 01:30:00|42392.3|42387.5|42389.8|42385|42394.8|42390|42387.8|42383|51
1730165700000|2024-10-29 01:35:00|42390.3|42385.5|42388.3|42383.5|42393.3|42388.5|42384.3|42379.5|69
1730166000000|2024-10-29 01:40:00|42388.8|42384|42385.8|42381|42390.3|42385.5|42383.3|42378.5|79
1730166300000|2024-10-29 01:45:00|42385.3|42380.5|42375.8|42371|42385.8|42381|42375.8|42371|56
1730166600000|2024-10-29 01:50:00|42373.8|42369|42374.8|42370|42379.3|42374.5|42370.3|42365.5|57
1730166900000|2024-10-29 01:55:00|42374.3|42369.5|42377.8|42373|42379.8|42375|42373.3|42368.5|46
1730167200000|2024-10-29 02:00:00|42378.3|42373.5|42368.8|42364|42381.3|42376.5|42367.8|42363|64
1730167500000|2024-10-29 02:05:00|42369.3|42364.5|42376.3|42371.5|42376.3|42371.5|42368.8|42364|48
1730167800000|2024-10-29 02:10:00|42375.8|42371|42384.8|42380|42386.8|42382|42373.8|42369|62
1730168100000|2024-10-29 02:15:00|42385.3|42380.5|42384.3|42379.5|42386.8|42382|42382.8|42378|28
1730168400000|2024-10-29 02:20:00|42383.8|42379|42382.3|42377.5|42387.3|42382.5|42379.8|42375|35
1730168700000|2024-10-29 02:25:00|42381.8|42377|42383.8|42379|42384.8|42380|42379.3|42374.5|40
1730169000000|2024-10-29 02:30:00|42384.3|42379.5|42374.3|42369.5|42385.8|42381|42370.3|42365.5|56
1730169300000|2024-10-29 02:35:00|42373.8|42369|42369.8|42365|42374.3|42369.5|42367.3|42362.5|42
1730169600000|2024-10-29 02:40:00|42370.3|42365.5|42363.8|42359|42371.3|42366.5|42362.8|42358|68
1730169900000|2024-10-29 02:45:00|42363.3|42358.5|42367.8|42363|42368.8|42364|42363.3|42358.5|29
1730170200000|2024-10-29 02:50:00|42367.3|42362.5|42365.8|42361|42368.8|42364|42362.3|42357.5|50
1730170500000|2024-10-29 02:55:00|42366.3|42361.5|42366.3|42361.5|42368.8|42364|42363.8|42359|25
1730170800000|2024-10-29 03:00:00|42366.8|42362|42369.8|42365|42371.3|42366.5|42364.3|42359.5|57
1730171100000|2024-10-29 03:05:00|42370.3|42365.5|42384.8|42380|42385.8|42381|42369.8|42365|100
1730171400000|2024-10-29 03:10:00|42385.3|42380.5|42383.8|42379|42390.3|42385.5|42382.8|42378|91
1730171700000|2024-10-29 03:15:00|42383.3|42378.5|42378.8|42374|42384.3|42379.5|42377.8|42373|49
1730172000000|2024-10-29 03:20:00|42378.3|42373.5|42369.8|42365|42378.3|42373.5|42369.8|42365|48
1730172300000|2024-10-29 03:25:00|42370.3|42365.5|42370.8|42366|42371.8|42367|42364.8|42360|55
1730172600000|2024-10-29 03:30:00|42370.3|42365.5|42362.8|42358|42370.8|42366|42362.3|42357.5|44
1730172900000|2024-10-29 03:35:00|42362.3|42357.5|42355.8|42351|42362.3|42357.5|42352.3|42347.5|86
1730173200000|2024-10-29 03:40:00|42355.3|42350.5|42361.8|42357|42362.8|42358|42353.8|42349|58
1730173500000|2024-10-29 03:45:00|42361.3|42356.5|42352.8|42348|42361.8|42357|42347.8|42343|98
1730173800000|2024-10-29 03:50:00|42352.3|42347.5|42332.8|42328|42354.3|42349.5|42329.8|42325|238
1730174100000|2024-10-29 03:55:00|42332.3|42327.5|42327.8|42323|42338.8|42334|42321.3|42316.5|151
1730174400000|2024-10-29 04:00:00|42328.3|42323.5|42326.8|42322|42332.8|42328|42324.3|42319.5|58
1730174700000|2024-10-29 04:05:00|42327.3|42322.5|42338.8|42334|42342.3|42337.5|42327.3|42322.5|63
1730175000000|2024-10-29 04:10:00|42338.3|42333.5|42348.8|42344|42348.8|42344|42338.3|42333.5|31
1730175300000|2024-10-29 04:15:00|42348.3|42343.5|42348.8|42344|42351.8|42347|42345.8|42341|33
1730175600000|2024-10-29 04:20:00|42349.3|42344.5|42354.8|42350|42357.3|42352.5|42348.8|42344|49
1730175900000|2024-10-29 04:25:00|42355.3|42350.5|42355.8|42351|42357.8|42353|42353.3|42348.5|33
1730176200000|2024-10-29 04:30:00|42356.3|42351.5|42362.8|42358|42363.8|42359|42356.3|42351.5|39
1730176500000|2024-10-29 04:35:00|42362.3|42357.5|42358.3|42353.5|42362.8|42358|42357.8|42353|26
1730176800000|2024-10-29 04:40:00|42358.8|42354|42358.8|42354|42360.8|42356|42356.8|42352|38
1730177100000|2024-10-29 04:45:00|42359.3|42354.5|42360.8|42356|42361.8|42357|42358.3|42353.5|28
1730177400000|2024-10-29 04:50:00|42360.3|42355.5|42362.8|42358|42366.3|42361.5|42358.8|42354|25
1730177700000|2024-10-29 04:55:00|42363.3|42358.5|42365.8|42361|42366.8|42362|42362.8|42358|39
1730178000000|2024-10-29 05:00:00|42365.3|42360.5|42367.8|42363|42370.3|42365.5|42363.3|42358.5|60
1730178300000|2024-10-29 05:05:00|42367.3|42362.5|42357.3|42352.5|42367.8|42363|42356.3|42351.5|70
1730178600000|2024-10-29 05:10:00|42356.3|42351.5|42359.3|42354.5|42361.3|42356.5|42354.3|42349.5|40
1730178900000|2024-10-29 05:15:00|42359.8|42355|42353.3|42348.5|42361.3|42356.5|42352.3|42347.5|60
1730179200000|2024-10-29 05:20:00|42352.8|42348|42355.8|42351|42358.3|42353.5|42352.3|42347.5|44
1730179500000|2024-10-29 05:25:00|42356.3|42351.5|42363.8|42359|42366.8|42362|42356.3|42351.5|73
1730179800000|2024-10-29 05:30:00|42362.8|42358|42369.8|42365|42370.3|42365.5|42362.3|42357.5|65
1730180100000|2024-10-29 05:35:00|42370.3|42365.5|42377.8|42373|42379.3|42374.5|42370.3|42365.5|49
1730180400000|2024-10-29 05:40:00|42377.3|42372.5|42374.8|42370|42378.3|42373.5|42372.3|42367.5|39
1730180700000|2024-10-29 05:45:00|42374.3|42369.5|42374.3|42369.5|42378.3|42373.5|42372.8|42368|39
1730181000000|2024-10-29 05:50:00|42374.8|42370|42372.8|42368|42375.3|42370.5|42368.8|42364|40
1730181300000|2024-10-29 05:55:00|42373.3|42368.5|42373.8|42369|42375.8|42371|42371.3|42366.5|43
1730181600000|2024-10-29 06:00:00|42373.2|42369.6|42380.2|42376.6|42380.2|42376.6|42372.7|42369.1|43
1730181900000|2024-10-29 06:05:00|42379.7|42376.1|42381.7|42378.1|42383.7|42380.1|42379.2|42375.6|76
1730182200000|2024-10-29 06:10:00|42382.2|42378.6|42376.7|42373.1|42382.2|42378.6|42376.7|42373.1|62
1730182500000|2024-10-29 06:15:00|42377.2|42373.6|42380.2|42376.6|42381.2|42377.6|42376.7|42373.1|32
1730182800000|2024-10-29 06:20:00|42380.7|42377.1|42382.2|42378.6|42385.7|42382.1|42380.2|42376.6|98
1730183100000|2024-10-29 06:25:00|42382.7|42379.1|42380.2|42376.6|42383.2|42379.6|42378.7|42375.1|58
1730183400000|2024-10-29 06:30:00|42379.7|42376.1|42393.2|42389.6|42394.2|42390.6|42379.7|42376.1|172
1730183700000|2024-10-29 06:35:00|42392.7|42389.1|42391.2|42387.6|42394.2|42390.6|42386.7|42383.1|62
1730184000000|2024-10-29 06:40:00|42390.7|42387.1|42401.2|42397.6|42402.2|42398.6|42390.7|42387.1|56
1730184300000|2024-10-29 06:45:00|42401.7|42398.1|42402.2|42398.6|42403.7|42400.1|42397.2|42393.6|95
1730184600000|2024-10-29 06:50:00|42402.7|42399.1|42407.2|42403.6|42408.7|42405.1|42401.7|42398.1|45
1730184900000|2024-10-29 06:55:00|42407.7|42404.1|42403.2|42399.6|42407.7|42404.1|42400.7|42397.1|34
1730185200000|2024-10-29 07:00:00|42402.7|42399.1|42419.2|42415.6|42422.2|42418.6|42396.7|42393.1|148
1730185500000|2024-10-29 07:05:00|42419.7|42416.1|42410.7|42407.1|42424.2|42420.6|42410.7|42407.1|114
1730185800000|2024-10-29 07:10:00|42410.2|42406.6|42410.2|42406.6|42412.2|42408.6|42403.2|42399.6|74
1730186100000|2024-10-29 07:15:00|42410.7|42407.1|42411.2|42407.6|42416.2|42412.6|42406.2|42402.6|64
1730186400000|2024-10-29 07:20:00|42410.7|42407.1|42415.7|42412.1|42425.7|42422.1|42408.2|42404.6|83
1730186700000|2024-10-29 07:25:00|42415.2|42411.6|42420.2|42416.6|42422.2|42418.6|42414.7|42411.1|73
1730187000000|2024-10-29 07:30:00|42421.2|42417.6|42421.7|42418.1|42429.7|42426.1|42419.7|42416.1|125
1730187300000|2024-10-29 07:35:00|42421.2|42417.6|42412.2|42408.6|42423.7|42420.1|42412.2|42408.6|52
1730187600000|2024-10-29 07:40:00|42412.7|42409.1|42403.2|42399.6|42414.2|42410.6|42403.2|42399.6|61
1730187900000|2024-10-29 07:45:00|42403.7|42400.1|42407.2|42403.6|42407.2|42403.6|42398.2|42394.6|73
1730188200000|2024-10-29 07:50:00|42406.7|42403.1|42412.7|42409.1|42414.7|42411.1|42405.2|42401.6|83
1730188500000|2024-10-29 07:55:00|42413.2|42409.6|42387.2|42383.6|42413.7|42410.1|42385.7|42382.1|198
1730188800000|2024-10-29 08:00:00|42386.7|42383.1|42395.2|42391.6|42407.2|42403.6|42386.7|42383.1|316
1730189100000|2024-10-29 08:05:00|42394.7|42391.1|42393.2|42389.6|42398.2|42394.6|42380.2|42376.6|258
1730189400000|2024-10-29 08:10:00|42393.7|42390.1|42392.2|42388.6|42400.2|42396.6|42390.7|42387.1|203
1730189700000|2024-10-29 08:15:00|42391.7|42388.1|42354.7|42351.1|42393.2|42389.6|42352.2|42348.6|320
1730190000000|2024-10-29 08:20:00|42355.2|42351.6|42359.2|42355.6|42362.7|42359.1|42334.2|42330.6|363
1730190300000|2024-10-29 08:25:00|42359.7|42356.1|42387.7|42384.1|42391.2|42387.6|42348.2|42344.6|317
1730190600000|2024-10-29 08:30:00|42388.2|42384.6|42395.2|42391.6|42405.7|42402.1|42375.2|42371.6|415
1730190900000|2024-10-29 08:35:00|42395.7|42392.1|42416.7|42413.1|42417.2|42413.6|42392.2|42388.6|172
1730191200000|2024-10-29 08:40:00|42416.2|42412.6|42427.2|42423.6|42428.2|42424.6|42411.2|42407.6|166
1730191500000|2024-10-29 08:45:00|42428.2|42424.6|42425.7|42422.1|42433.7|42430.1|42417.2|42413.6|237
1730191800000|2024-10-29 08:50:00|42426.2|42422.6|42421.7|42418.1|42436.7|42433.1|42419.7|42416.1|149
1730192100000|2024-10-29 08:55:00|42422.2|42418.6|42401.2|42397.6|42424.7|42421.1|42396.7|42393.1|184
1730192400000|2024-10-29 09:00:00|42401.7|42398.1|42381.7|42378.1|42407.2|42403.6|42377.7|42374.1|246
1730192700000|2024-10-29 09:05:00|42382.2|42378.6|42411.2|42407.6|42414.2|42410.6|42382.2|42378.6|140
1730193000000|2024-10-29 09:10:00|42410.7|42407.1|42383.2|42379.6|42411.7|42408.1|42382.2|42378.6|153
1730193300000|2024-10-29 09:15:00|42383.7|42380.1|42390.7|42387.1|42400.7|42397.1|42379.2|42375.6|202
1730193600000|2024-10-29 09:20:00|42391.2|42387.6|42418.2|42414.6|42427.7|42424.1|42391.2|42387.6|394
1730193900000|2024-10-29 09:25:00|42417.7|42414.1|42421.7|42418.1|42427.7|42424.1|42416.2|42412.6|134
1730194200000|2024-10-29 09:30:00|42421.2|42417.6|42421.2|42417.6|42424.2|42420.6|42412.2|42408.6|108
1730194500000|2024-10-29 09:35:00|42421.7|42418.1|42422.2|42418.6|42428.2|42424.6|42414.7|42411.1|92
1730194800000|2024-10-29 09:40:00|42422.7|42419.1|42427.2|42423.6|42427.2|42423.6|42412.7|42409.1|100
1730195100000|2024-10-29 09:45:00|42426.7|42423.1|42411.2|42407.6|42430.2|42426.6|42404.2|42400.6|86
1730195400000|2024-10-29 09:50:00|42411.7|42408.1|42407.2|42403.6|42415.2|42411.6|42400.2|42396.6|58
1730195700000|2024-10-29 09:55:00|42406.7|42403.1|42412.2|42408.6|42412.7|42409.1|42397.7|42394.1|60
1730196000000|2024-10-29 10:00:00|42411.7|42408.1|42391.2|42387.6|42414.2|42410.6|42391.2|42387.6|106
1730196300000|2024-10-29 10:05:00|42391.7|42388.1|42388.7|42385.1|42397.2|42393.6|42376.7|42373.1|212
1730196600000|2024-10-29 10:10:00|42388.2|42384.6|42386.2|42382.6|42400.2|42396.6|42386.2|42382.6|106
1730196900000|2024-10-29 10:15:00|42386.7|42383.1|42368.2|42364.6|42386.7|42383.1|42367.2|42363.6|113
1730197200000|2024-10-29 10:20:00|42367.7|42364.1|42354.2|42350.6|42368.2|42364.6|42352.7|42349.1|150
1730197500000|2024-10-29 10:25:00|42353.7|42350.1|42369.2|42365.6|42371.2|42367.6|42347.2|42343.6|177
1730197800000|2024-10-29 10:30:00|42369.7|42366.1|42366.2|42362.6|42378.7|42375.1|42365.2|42361.6|145
1730198100000|2024-10-29 10:35:00|42366.7|42363.1|42365.2|42361.6|42372.2|42368.6|42364.2|42360.6|129
1730198400000|2024-10-29 10:40:00|42364.7|42361.1|42365.2|42361.6|42369.2|42365.6|42354.7|42351.1|112
1730198700000|2024-10-29 10:45:00|42364.7|42361.1|42372.7|42369.1|42379.2|42375.6|42362.2|42358.6|183
1730199000000|2024-10-29 10:50:00|42372.2|42368.6|42369.2|42365.6|42374.2|42370.6|42361.2|42357.6|143
1730199300000|2024-10-29 10:55:00|42369.7|42366.1|42358.2|42354.6|42373.2|42369.6|42356.7|42353.1|85
1730199600000|2024-10-29 11:00:00|42359.2|42355.6|42346.2|42342.6|42372.2|42368.6|42324.2|42320.6|1548
1730199900000|2024-10-29 11:05:00|42345.7|42342.1|42319.2|42315.6|42349.2|42345.6|42316.2|42312.6|374
1730200200000|2024-10-29 11:10:00|42318.7|42315.1|42293.2|42289.6|42318.7|42315.1|42290.2|42286.6|719
1730200500000|2024-10-29 11:15:00|42292.7|42289.1|42276.2|42272.6|42300.7|42297.1|42265.2|42261.6|579
1730200800000|2024-10-29 11:20:00|42276.7|42273.1|42301.2|42297.6|42302.2|42298.6|42274.2|42270.6|341
1730201100000|2024-10-29 11:25:00|42299.2|42295.6|42284.2|42280.6|42299.7|42296.1|42274.2|42270.6|374
1730201400000|2024-10-29 11:30:00|42283.7|42280.1|42258.2|42254.6|42284.2|42280.6|42257.2|42253.6|289
1730201700000|2024-10-29 11:35:00|42257.7|42254.1|42277.7|42274.1|42279.2|42275.6|42255.7|42252.1|257
1730202000000|2024-10-29 11:40:00|42277.2|42273.6|42301.2|42297.6|42304.7|42301.1|42275.2|42271.6|345
1730202300000|2024-10-29 11:45:00|42300.7|42297.1|42292.2|42288.6|42304.7|42301.1|42289.2|42285.6|149
1730202600000|2024-10-29 11:50:00|42292.7|42289.1|42288.2|42284.6|42299.2|42295.6|42283.7|42280.1|170
1730202900000|2024-10-29 11:55:00|42286.2|42282.6|42274.7|42271.1|42290.7|42287.1|42272.2|42268.6|127
1730203200000|2024-10-29 12:00:00|42272.2|42268.6|42269.2|42265.6|42277.2|42273.6|42260.2|42256.6|376
1730203500000|2024-10-29 12:05:00|42269.7|42266.1|42265.2|42261.6|42274.2|42270.6|42263.7|42260.1|174
1730203800000|2024-10-29 12:10:00|42264.2|42260.6|42261.2|42257.6|42265.2|42261.6|42237.2|42233.6|358
1730204100000|2024-10-29 12:15:00|42269.7|42266.1|42271.2|42267.6|42290.7|42287.1|42269.7|42266.1|349
1730204400000|2024-10-29 12:20:00|42270.7|42267.1|42255.2|42251.6|42270.7|42267.1|42243.2|42239.6|271
1730204700000|2024-10-29 12:25:00|42254.7|42251.1|42265.7|42262.1|42269.2|42265.6|42249.2|42245.6|226
1730205000000|2024-10-29 12:30:00|42266.2|42262.6|42256.2|42252.6|42272.2|42268.6|42253.7|42250.1|365
1730205300000|2024-10-29 12:35:00|42255.7|42252.1|42241.2|42237.6|42259.2|42255.6|42240.7|42237.1|472
1730205600000|2024-10-29 12:40:00|42243.2|42239.6|42227.2|42223.6|42243.7|42240.1|42221.2|42217.6|344
1730205900000|2024-10-29 12:45:00|42227.7|42224.1|42231.2|42227.6|42236.2|42232.6|42215.2|42211.6|338
1730206200000|2024-10-29 12:50:00|42231.7|42228.1|42246.2|42242.6|42258.2|42254.6|42231.2|42227.6|651
1730206500000|2024-10-29 12:55:00|42245.7|42242.1|42224.2|42220.6|42245.7|42242.1|42219.2|42215.6|547
1730206800000|2024-10-29 13:00:00|42223.2|42219.6|42222.2|42218.6|42231.2|42227.6|42211.2|42207.6|358
1730207100000|2024-10-29 13:05:00|42221.7|42218.1|42244.2|42240.6|42254.2|42250.6|42221.2|42217.6|401
1730207400000|2024-10-29 13:10:00|42244.7|42241.1|42243.2|42239.6|42247.2|42243.6|42233.7|42230.1|247
1730207700000|2024-10-29 13:15:00|42243.7|42240.1|42233.2|42229.6|42244.2|42240.6|42227.2|42223.6|305
1730208000000|2024-10-29 13:20:00|42232.7|42229.1|42237.2|42233.6|42238.2|42234.6|42228.2|42224.6|226
1730208300000|2024-10-29 13:25:00|42235.2|42231.6|42220.2|42216.6|42243.2|42239.6|42215.2|42211.6|1139
1730208600000|2024-10-29 13:30:00|42219.6|42217.2|42237.1|42234.7|42276.6|42274.2|42170.6|42168.2|6714
1730208900000|2024-10-29 13:35:00|42237.6|42235.2|42199.1|42196.7|42237.6|42235.2|42181.6|42179.2|2598
1730209200000|2024-10-29 13:40:00|42199.6|42197.2|42224.6|42222.2|42233.1|42230.7|42192.6|42190.2|2145
1730209500000|2024-10-29 13:45:00|42224.1|42221.7|42245.6|42243.2|42269.6|42267.2|42203.1|42200.7|1885
1730209800000|2024-10-29 13:50:00|42246.6|42244.2|42311.6|42309.2|42313.1|42310.7|42245.1|42242.7|1775
1730210100000|2024-10-29 13:55:00|42312.1|42309.7|42317.1|42314.7|42340.6|42338.2|42288.6|42286.2|1889
1730210400000|2024-10-29 14:00:00|42317.6|42315.2|42361.1|42358.7|42370.1|42367.7|42277.6|42275.2|2850
1730210700000|2024-10-29 14:05:00|42361.6|42359.2|42386.1|42383.7|42389.6|42387.2|42341.6|42339.2|1564
1730211000000|2024-10-29 14:10:00|42386.6|42384.2|42370.6|42368.2|42418.6|42416.2|42369.6|42367.2|1706
1730211300000|2024-10-29 14:15:00|42371.6|42369.2|42406.6|42404.2|42418.1|42415.7|42370.6|42368.2|1073
1730211600000|2024-10-29 14:20:00|42407.6|42405.2|42490.6|42488.2|42494.6|42492.2|42383.1|42380.7|2050
1730211900000|2024-10-29 14:25:00|42492.6|42490.2|42400.6|42398.2|42501.6|42499.2|42390.6|42388.2|2664
1730212200000|2024-10-29 14:30:00|42401.1|42398.7|42412.6|42410.2|42417.6|42415.2|42373.6|42371.2|1642
1730212500000|2024-10-29 14:35:00|42407.6|42405.2|42431.1|42428.7|42434.1|42431.7|42384.6|42382.2|1020
1730212800000|2024-10-29 14:40:00|42431.6|42429.2|42433.6|42431.2|42440.1|42437.7|42406.6|42404.2|745
1730213100000|2024-10-29 14:45:00|42434.1|42431.7|42413.6|42411.2|42436.6|42434.2|42385.6|42383.2|784
1730213400000|2024-10-29 14:50:00|42414.1|42411.7|42405.6|42403.2|42420.6|42418.2|42400.1|42397.7|686
1730213700000|2024-10-29 14:55:00|42405.1|42402.7|42401.1|42398.7|42418.6|42416.2|42387.6|42385.2|792
1730214000000|2024-10-29 15:00:00|42400.6|42398.2|42393.6|42391.2|42410.1|42407.7|42372.6|42370.2|893
1730214300000|2024-10-29 15:05:00|42394.1|42391.7|42316.6|42314.2|42395.6|42393.2|42310.1|42307.7|1264
1730214600000|2024-10-29 15:10:00|42317.1|42314.7|42345.1|42342.7|42352.6|42350.2|42299.1|42296.7|1207
1730214900000|2024-10-29 15:15:00|42344.6|42342.2|42317.6|42315.2|42357.1|42354.7|42315.6|42313.2|891
1730215200000|2024-10-29 15:20:00|42316.7|42314.3|42314.2|42311.8|42340.7|42338.3|42292.7|42290.3|894
1730215500000|2024-10-29 15:25:00|42312.2|42309.8|42315.7|42313.3|42320.7|42318.3|42296.7|42294.3|499
1730215800000|2024-10-29 15:30:00|42316.2|42313.8|42321.2|42318.8|42346.7|42344.3|42309.7|42307.3|585
1730216100000|2024-10-29 15:35:00|42320.7|42318.3|42363.7|42361.3|42365.7|42363.3|42307.7|42305.3|755
1730216400000|2024-10-29 15:40:00|42363.2|42360.8|42360.2|42357.8|42365.7|42363.3|42347.2|42344.8|410
1730216700000|2024-10-29 15:45:00|42359.7|42357.3|42344.7|42342.3|42376.7|42374.3|42341.2|42338.8|580
1730217000000|2024-10-29 15:50:00|42343.7|42341.3|42308.7|42306.3|42346.2|42343.8|42290.2|42287.8|669
1730217300000|2024-10-29 15:55:00|42309.2|42306.8|42312.7|42310.3|42324.2|42321.8|42300.2|42297.8|449
1730217600000|2024-10-29 16:00:00|42313.7|42311.3|42333.7|42331.3|42353.7|42351.3|42312.7|42310.3|716
1730217900000|2024-10-29 16:05:00|42333.2|42330.8|42337.7|42335.3|42343.2|42340.8|42322.2|42319.8|413
1730218200000|2024-10-29 16:10:00|42338.2|42335.8|42360.7|42358.3|42365.7|42363.3|42338.2|42335.8|654
1730218500000|2024-10-29 16:15:00|42361.7|42359.3|42332.2|42329.8|42362.2|42359.8|42326.7|42324.3|702
1730218800000|2024-10-29 16:20:00|42331.7|42329.3|42338.7|42336.3|42339.7|42337.3|42317.7|42315.3|555
1730219100000|2024-10-29 16:25:00|42339.2|42336.8|42308.7|42306.3|42342.7|42340.3|42308.7|42306.3|398
1730219400000|2024-10-29 16:30:00|42309.2|42306.8|42285.7|42283.3|42312.7|42310.3|42271.2|42268.8|991
1730219700000|2024-10-29 16:35:00|42287.7|42285.3|42281.2|42278.8|42298.7|42296.3|42260.2|42257.8|761
1730220000000|2024-10-29 16:40:00|42281.7|42279.3|42290.7|42288.3|42301.2|42298.8|42272.7|42270.3|393
1730220300000|2024-10-29 16:45:00|42291.7|42289.3|42297.7|42295.3|42311.2|42308.8|42283.7|42281.3|353
1730220600000|2024-10-29 16:50:00|42298.2|42295.8|42347.7|42345.3|42351.7|42349.3|42297.2|42294.8|842
1730220900000|2024-10-29 16:55:00|42348.7|42346.3|42349.2|42346.8|42351.7|42349.3|42324.7|42322.3|434
1730221200000|2024-10-29 17:00:00|42348.7|42346.3|42367.7|42365.3|42394.2|42391.8|42348.7|42346.3|1138
1730221500000|2024-10-29 17:05:00|42368.7|42366.3|42347.7|42345.3|42371.2|42368.8|42346.2|42343.8|476
1730221800000|2024-10-29 17:10:00|42348.2|42345.8|42359.7|42357.3|42361.2|42358.8|42330.7|42328.3|470
1730222100000|2024-10-29 17:15:00|42360.2|42357.8|42340.7|42338.3|42362.2|42359.8|42335.2|42332.8|401
1730222400000|2024-10-29 17:20:00|42342.7|42340.3|42327.2|42324.8|42344.7|42342.3|42308.7|42306.3|823
1730222700000|2024-10-29 17:25:00|42326.7|42324.3|42318.7|42316.3|42333.7|42331.3|42300.2|42297.8|438
1730223000000|2024-10-29 17:30:00|42320.7|42318.3|42303.7|42301.3|42324.7|42322.3|42291.2|42288.8|539
1730223300000|2024-10-29 17:35:00|42303.2|42300.8|42286.7|42284.3|42308.2|42305.8|42281.7|42279.3|595
1730223600000|2024-10-29 17:40:00|42287.2|42284.8|42286.7|42284.3|42294.7|42292.3|42268.7|42266.3|642
1730223900000|2024-10-29 17:45:00|42287.2|42284.8|42296.2|42293.8|42300.7|42298.3|42278.7|42276.3|391
1730224200000|2024-10-29 17:50:00|42296.7|42294.3|42310.7|42308.3|42318.2|42315.8|42289.2|42286.8|491
1730224500000|2024-10-29 17:55:00|42310.2|42307.8|42313.2|42310.8|42319.2|42316.8|42298.7|42296.3|396
1730224800000|2024-10-29 18:00:00|42314.2|42311.8|42320.7|42318.3|42336.7|42334.3|42308.7|42306.3|436
1730225100000|2024-10-29 18:05:00|42321.2|42318.8|42322.7|42320.3|42332.7|42330.3|42308.7|42306.3|356
1730225400000|2024-10-29 18:10:00|42323.2|42320.8|42305.7|42303.3|42323.7|42321.3|42301.7|42299.3|396
1730225700000|2024-10-29 18:15:00|42306.2|42303.8|42311.2|42308.8|42311.2|42308.8|42286.2|42283.8|559
1730226000000|2024-10-29 18:20:00|42310.7|42308.3|42301.7|42299.3|42320.2|42317.8|42294.2|42291.8|655
1730226300000|2024-10-29 18:25:00|42301.2|42298.8|42324.7|42322.3|42325.2|42322.8|42296.7|42294.3|361
1730226600000|2024-10-29 18:30:00|42325.2|42322.8|42325.7|42323.3|42343.2|42340.8|42321.7|42319.3|565
1730226900000|2024-10-29 18:35:00|42325.2|42322.8|42336.7|42334.3|42343.7|42341.3|42322.2|42319.8|600
1730227200000|2024-10-29 18:40:00|42337.2|42334.8|42337.2|42334.8|42358.7|42356.3|42329.7|42327.3|605
1730227500000|2024-10-29 18:45:00|42335.7|42333.3|42329.7|42327.3|42342.2|42339.8|42321.2|42318.8|394
1730227800000|2024-10-29 18:50:00|42330.2|42327.8|42311.7|42309.3|42331.2|42328.8|42305.2|42302.8|586
1730228100000|2024-10-29 18:55:00|42311.2|42308.8|42323.7|42321.3|42332.7|42330.3|42307.7|42305.3|331
1730228400000|2024-10-29 19:00:00|42324.7|42322.3|42314.7|42312.3|42330.7|42328.3|42311.2|42308.8|256
1730228700000|2024-10-29 19:05:00|42315.2|42312.8|42312.7|42310.3|42315.2|42312.8|42297.7|42295.3|656
1730229000000|2024-10-29 19:10:00|42312.2|42309.8|42302.7|42300.3|42321.7|42319.3|42302.2|42299.8|329
1730229300000|2024-10-29 19:15:00|42302.2|42299.8|42308.7|42306.3|42314.2|42311.8|42293.7|42291.3|614
1730229600000|2024-10-29 19:20:00|42308.2|42305.8|42307.7|42305.3|42313.7|42311.3|42295.7|42293.3|363
1730229900000|2024-10-29 19:25:00|42306.7|42304.3|42320.7|42318.3|42324.7|42322.3|42301.7|42299.3|420
1730230200000|2024-10-29 19:30:00|42320.2|42317.8|42303.7|42301.3|42322.7|42320.3|42302.7|42300.3|407
1730230500000|2024-10-29 19:35:00|42304.2|42301.8|42299.7|42297.3|42312.7|42310.3|42287.2|42284.8|508
1730230800000|2024-10-29 19:40:00|42300.2|42297.8|42282.7|42280.3|42301.7|42299.3|42278.2|42275.8|584
1730231100000|2024-10-29 19:45:00|42282.2|42279.8|42276.7|42274.3|42287.2|42284.8|42274.7|42272.3|436
1730231400000|2024-10-29 19:50:00|42277.2|42274.8|42248.2|42245.8|42280.2|42277.8|42237.7|42235.3|1810
1730231700000|2024-10-29 19:55:00|42248.7|42246.3|42251.7|42249.3|42258.7|42256.3|42234.7|42232.3|2913
1730232000000|2024-10-29 20:00:00|42252.9|42248.1|42262.4|42257.6|42268.9|42264.1|42230.4|42225.6|1968
1730232300000|2024-10-29 20:05:00|42262.9|42258.1|42276.9|42272.1|42296.4|42291.6|42249.9|42245.1|1087
1730232600000|2024-10-29 20:10:00|42277.4|42272.6|42303.4|42298.6|42305.9|42301.1|42277.4|42272.6|625
1730232900000|2024-10-29 20:15:00|42300.4|42295.6|42323.4|42318.6|42326.9|42322.1|42290.4|42285.6|631
1730233200000|2024-10-29 20:20:00|42323.9|42319.1|42306.9|42302.1|42323.9|42319.1|42306.9|42302.1|185
1730233500000|2024-10-29 20:25:00|42306.4|42301.6|42309.9|42305.1|42311.9|42307.1|42292.4|42287.6|191
1730233800000|2024-10-29 20:30:00|42310.4|42305.6|42298.4|42293.6|42315.4|42310.6|42297.4|42292.6|142
1730234100000|2024-10-29 20:35:00|42298.9|42294.1|42309.9|42305.1|42312.4|42307.6|42297.9|42293.1|105
1730234400000|2024-10-29 20:40:00|42309.4|42304.6|42309.4|42304.6|42312.4|42307.6|42302.9|42298.1|107
1730234700000|2024-10-29 20:45:00|42309.9|42305.1|42315.9|42311.1|42316.4|42311.6|42306.9|42302.1|142
1730235000000|2024-10-29 20:50:00|42315.4|42310.6|42320.4|42315.6|42321.9|42317.1|42313.4|42308.6|116
1730235300000|2024-10-29 20:55:00|42320.9|42316.1|42313.8|42304|42320.9|42316.1|42309.4|42302.4|115
1730235600000|2024-10-29 21:00:00|42312.8|42303|42314.3|42304.5|42314.9|42305.1|42312.8|42303|0
1730235900000|2024-10-29 21:05:00|42314.6|42304.8|42327.4|42317.6|42327.4|42317.6|42314.6|42304.8|0
1730236200000|2024-10-29 21:10:00|42325.8|42316|42334.9|42325.1|42334.9|42325.1|42325.8|42316|0
1730236500000|2024-10-29 21:15:00|42334.1|42324.3|42323.3|42313.5|42335.1|42325.3|42322.3|42312.5|0
1730236800000|2024-10-29 21:20:00|42322.3|42312.5|42321.6|42311.8|42323.4|42313.6|42317.3|42307.5|0
1730237100000|2024-10-29 21:25:00|42321.5|42311.7|42320.9|42311.1|42323.4|42313.6|42315.1|42305.3|0
1730237400000|2024-10-29 21:30:00|42321.2|42311.4|42328.5|42318.7|42330.6|42320.8|42320.9|42311.1|0
1730237700000|2024-10-29 21:35:00|42328.2|42318.4|42327.9|42318.1|42328.2|42318.4|42326.7|42316.9|0
1730238000000|2024-10-29 21:40:00|42328.4|42318.6|42334.1|42324.3|42337|42327.2|42324.8|42315|0
1730238300000|2024-10-29 21:45:00|42333.8|42324|42332.9|42323.1|42336.9|42327.1|42331.8|42322|0
1730238600000|2024-10-29 21:50:00|42332.6|42322.8|42329.2|42319.4|42333.2|42323.4|42328.9|42319.1|0
1730238900000|2024-10-29 21:55:00|42330.2|42320.4|42329.5|42319.7|42330.7|42320.9|42329.2|42319.4|0
1730239200000|2024-10-29 22:00:00|42327.9|42323.1|42297.9|42293.1|42327.9|42323.1|42294.9|42290.1|179
1730239500000|2024-10-29 22:05:00|42298.4|42293.6|42306.9|42302.1|42312.9|42308.1|42296.4|42291.6|196
1730239800000|2024-10-29 22:10:00|42306.4|42301.6|42292.9|42288.1|42308.9|42304.1|42290.9|42286.1|58
1730240100000|2024-10-29 22:15:00|42292.4|42287.6|42291.9|42287.1|42294.9|42290.1|42289.4|42284.6|67
1730240400000|2024-10-29 22:20:00|42291.4|42286.6|42303.7|42298.9|42304.7|42299.9|42291.4|42286.6|57
1730240700000|2024-10-29 22:25:00|42304.2|42299.4|42303.2|42298.4|42308.2|42303.4|42301.2|42296.4|43
1730241000000|2024-10-29 22:30:00|42303.7|42298.9|42314.7|42309.9|42314.7|42309.9|42303.2|42298.4|65
1730241300000|2024-10-29 22:35:00|42314.2|42309.4|42312.7|42307.9|42318.7|42313.9|42310.2|42305.4|82
1730241600000|2024-10-29 22:40:00|42312.2|42307.4|42307.7|42302.9|42314.7|42309.9|42305.2|42300.4|68
1730241900000|2024-10-29 22:45:00|42308.2|42303.4|42312.7|42307.9|42312.7|42307.9|42306.2|42301.4|29
1730242200000|2024-10-29 22:50:00|42312.2|42307.4|42318.7|42313.9|42319.7|42314.9|42310.7|42305.9|88
1730242500000|2024-10-29 22:55:00|42318.2|42313.4|42317.7|42312.9|42323.2|42318.4|42317.7|42312.9|22
1730242800000|2024-10-29 23:00:00|42318.2|42313.4|42299.7|42294.9|42319.7|42314.9|42299.7|42294.9|69
1730243100000|2024-10-29 23:05:00|42297.7|42292.9|42296.7|42291.9|42304.7|42299.9|42294.2|42289.4|66
1730243400000|2024-10-29 23:10:00|42296.2|42291.4|42297.7|42292.9|42298.7|42293.9|42291.2|42286.4|47
1730243700000|2024-10-29 23:15:00|42298.2|42293.4|42303.7|42298.9|42306.7|42301.9|42292.2|42287.4|57
1730244000000|2024-10-29 23:20:00|42303.2|42298.4|42299.7|42294.9|42303.7|42298.9|42298.2|42293.4|47
1730244300000|2024-10-29 23:25:00|42299.2|42294.4|42302.7|42297.9|42305.7|42300.9|42298.7|42293.9|36
1730244600000|2024-10-29 23:30:00|42302.2|42297.4|42298.7|42293.9|42302.7|42297.9|42296.7|42291.9|35
1730244900000|2024-10-29 23:35:00|42299.2|42294.4|42292.2|42287.4|42299.7|42294.9|42291.7|42286.9|29
1730245200000|2024-10-29 23:40:00|42291.7|42286.9|42295.7|42290.9|42296.7|42291.9|42287.2|42282.4|52
1730245500000|2024-10-29 23:45:00|42295.2|42290.4|42289.7|42284.9|42295.2|42290.4|42288.7|42283.9|38
1730245800000|2024-10-29 23:50:00|42290.2|42285.4|42293.2|42288.4|42294.2|42289.4|42286.2|42281.4|51
1730246100000|2024-10-29 23:55:00|42293.7|42288.9|42295.7|42290.9|42301.7|42296.9|42292.7|42287.9|36
1730246400000|2024-10-30 00:00:00|42295.2|42290.4|42303.7|42298.9|42305.7|42300.9|42292.2|42287.4|105
1730246700000|2024-10-30 00:05:00|42304.2|42299.4|42302.7|42297.9|42305.7|42300.9|42296.7|42291.9|76
1730247000000|2024-10-30 00:10:00|42302.2|42297.4|42308.7|42303.9|42315.7|42310.9|42301.7|42296.9|85
1730247300000|2024-10-30 00:15:00|42309.2|42304.4|42315.7|42310.9|42316.7|42311.9|42305.7|42300.9|44
1730247600000|2024-10-30 00:20:00|42314.7|42309.9|42323.7|42318.9|42328.2|42323.4|42313.7|42308.9|84
1730247900000|2024-10-30 00:25:00|42324.2|42319.4|42330.7|42325.9|42333.7|42328.9|42322.7|42317.9|68
1730248200000|2024-10-30 00:30:00|42331.2|42326.4|42324.7|42319.9|42332.7|42327.9|42322.7|42317.9|51
1730248500000|2024-10-30 00:35:00|42324.2|42319.4|42329.2|42324.4|42329.2|42324.4|42321.7|42316.9|50
1730248800000|2024-10-30 00:40:00|42328.7|42323.9|42323.7|42318.9|42337.2|42332.4|42320.7|42315.9|87
1730249100000|2024-10-30 00:45:00|42323.2|42318.4|42325.7|42320.9|42330.2|42325.4|42320.7|42315.9|63
1730249400000|2024-10-30 00:50:00|42325.2|42320.4|42326.7|42321.9|42328.7|42323.9|42321.7|42316.9|34
1730249700000|2024-10-30 00:55:00|42326.2|42321.4|42329.2|42324.4|42332.2|42327.4|42325.7|42320.9|60
1730250000000|2024-10-30 01:00:00|42328.7|42323.9|42329.7|42324.9|42334.2|42329.4|42327.7|42322.9|82
1730250300000|2024-10-30 01:05:00|42329.2|42324.4|42323.7|42318.9|42330.7|42325.9|42319.2|42314.4|62
1730250600000|2024-10-30 01:10:00|42324.2|42319.4|42326.2|42321.4|42328.2|42323.4|42322.7|42317.9|36
1730250900000|2024-10-30 01:15:00|42326.7|42321.9|42325.7|42320.9|42328.7|42323.9|42321.7|42316.9|29
1730251200000|2024-10-30 01:20:00|42325.2|42320.4|42329.7|42324.9|42337.2|42332.4|42322.7|42317.9|64
1730251500000|2024-10-30 01:25:00|42329.2|42324.4|42335.7|42330.9|42339.7|42334.9|42328.2|42323.4|61
1730251800000|2024-10-30 01:30:00|42336.2|42331.4|42340.2|42335.4|42341.2|42336.4|42335.7|42330.9|94
1730252100000|2024-10-30 01:35:00|42340.7|42335.9|42346.2|42341.4|42349.7|42344.9|42338.2|42333.4|69
1730252400000|2024-10-30 01:40:00|42346.7|42341.9|42342.7|42337.9|42348.2|42343.4|42342.2|42337.4|52
1730252700000|2024-10-30 01:45:00|42343.2|42338.4|42343.7|42338.9|42347.2|42342.4|42341.2|42336.4|95
1730253000000|2024-10-30 01:50:00|42344.2|42339.4|42347.7|42342.9|42350.7|42345.9|42342.2|42337.4|46
1730253300000|2024-10-30 01:55:00|42348.2|42343.4|42346.7|42341.9|42351.7|42346.9|42346.2|42341.4|40
1730253600000|2024-10-30 02:00:00|42346.2|42341.4|42337.2|42332.4|42346.7|42341.9|42335.2|42330.4|52
1730253900000|2024-10-30 02:05:00|42337.7|42332.9|42338.7|42333.9|42340.2|42335.4|42334.7|42329.9|53
1730254200000|2024-10-30 02:10:00|42338.2|42333.4|42329.2|42324.4|42339.2|42334.4|42328.2|42323.4|49
1730254500000|2024-10-30 02:15:00|42329.7|42324.9|42326.7|42321.9|42332.7|42327.9|42324.7|42319.9|34
1730254800000|2024-10-30 02:20:00|42327.2|42322.4|42322.7|42317.9|42330.2|42325.4|42320.7|42315.9|48
1730255100000|2024-10-30 02:25:00|42323.2|42318.4|42314.7|42309.9|42323.2|42318.4|42314.2|42309.4|36
1730255400000|2024-10-30 02:30:00|42315.2|42310.4|42311.2|42306.4|42316.2|42311.4|42309.2|42304.4|46
1730255700000|2024-10-30 02:35:00|42311.7|42306.9|42302.2|42297.4|42311.7|42306.9|42295.2|42290.4|76
1730256000000|2024-10-30 02:40:00|42301.7|42296.9|42307.7|42302.9|42308.7|42303.9|42301.7|42296.9|68
1730256300000|2024-10-30 02:45:00|42308.2|42303.4|42299.7|42294.9|42309.2|42304.4|42297.2|42292.4|50
1730256600000|2024-10-30 02:50:00|42299.2|42294.4|42304.7|42299.9|42306.7|42301.9|42297.7|42292.9|37
1730256900000|2024-10-30 02:55:00|42304.2|42299.4|42298.7|42293.9|42306.7|42301.9|42297.7|42292.9|29
1730257200000|2024-10-30 03:00:00|42298.2|42293.4|42296.7|42291.9|42299.7|42294.9|42291.2|42286.4|90
1730257500000|2024-10-30 03:05:00|42297.2|42292.4|42298.7|42293.9|42299.7|42294.9|42295.2|42290.4|24
1730257800000|2024-10-30 03:10:00|42298.2|42293.4|42298.7|42293.9|42301.2|42296.4|42295.2|42290.4|42
1730258100000|2024-10-30 03:15:00|42298.2|42293.4|42285.7|42280.9|42298.7|42293.9|42284.7|42279.9|79
1730258400000|2024-10-30 03:20:00|42286.2|42281.4|42280.7|42275.9|42289.7|42284.9|42278.7|42273.9|77
1730258700000|2024-10-30 03:25:00|42281.2|42276.4|42275.7|42270.9|42284.2|42279.4|42274.7|42269.9|81
1730259000000|2024-10-30 03:30:00|42276.2|42271.4|42273.7|42268.9|42281.2|42276.4|42272.2|42267.4|81
1730259300000|2024-10-30 03:35:00|42273.2|42268.4|42265.7|42260.9|42275.2|42270.4|42264.2|42259.4|125
1730259600000|2024-10-30 03:40:00|42265.2|42260.4|42273.7|42268.9|42274.7|42269.9|42264.7|42259.9|91
1730259900000|2024-10-30 03:45:00|42274.2|42269.4|42275.7|42270.9|42276.7|42271.9|42271.2|42266.4|56
1730260200000|2024-10-30 03:50:00|42276.2|42271.4|42270.7|42265.9|42279.2|42274.4|42269.2|42264.4|74
1730260500000|2024-10-30 03:55:00|42270.2|42265.4|42272.7|42267.9|42273.7|42268.9|42269.7|42264.9|43
1730260800000|2024-10-30 04:00:00|42272.2|42267.4|42256.7|42251.9|42272.7|42267.9|42255.7|42250.9|134
1730261100000|2024-10-30 04:05:00|42256.2|42251.4|42262.7|42257.9|42262.7|42257.9|42252.2|42247.4|85
1730261400000|2024-10-30 04:10:00|42263.2|42258.4|42266.7|42261.9|42270.2|42265.4|42263.2|42258.4|41
1730261700000|2024-10-30 04:15:00|42266.2|42261.4|42260.7|42255.9|42266.7|42261.9|42259.2|42254.4|34
1730262000000|2024-10-30 04:20:00|42261.2|42256.4|42252.7|42247.9|42261.7|42256.9|42252.7|42247.9|37
1730262300000|2024-10-30 04:25:00|42252.2|42247.4|42255.7|42250.9|42257.2|42252.4|42250.7|42245.9|85
1730262600000|2024-10-30 04:30:00|42256.2|42251.4|42266.2|42261.4|42266.7|42261.9|42255.7|42250.9|38
1730262900000|2024-10-30 04:35:00|42265.7|42260.9|42258.7|42253.9|42268.2|42263.4|42256.2|42251.4|40
1730263200000|2024-10-30 04:40:00|42258.2|42253.4|42257.7|42252.9|42260.7|42255.9|42255.2|42250.4|16
1730263500000|2024-10-30 04:45:00|42258.2|42253.4|42251.7|42246.9|42258.7|42253.9|42251.2|42246.4|36
1730263800000|2024-10-30 04:50:00|42251.2|42246.4|42246.7|42241.9|42251.2|42246.4|42242.7|42237.9|74
1730264100000|2024-10-30 04:55:00|42246.2|42241.4|42245.7|42240.9|42249.2|42244.4|42244.7|42239.9|65
1730264400000|2024-10-30 05:00:00|42244.2|42239.4|42239.7|42234.9|42246.7|42241.9|42237.7|42232.9|75
1730264700000|2024-10-30 05:05:00|42239.2|42234.4|42246.7|42241.9|42249.2|42244.4|42238.7|42233.9|72
1730265000000|2024-10-30 05:10:00|42246.2|42241.4|42249.7|42244.9|42252.2|42247.4|42245.7|42240.9|66
1730265300000|2024-10-30 05:15:00|42249.2|42244.4|42252.7|42247.9|42256.2|42251.4|42247.2|42242.4|48
1730265600000|2024-10-30 05:20:00|42251.7|42246.9|42257.7|42252.9|42259.2|42254.4|42250.2|42245.4|111
1730265900000|2024-10-30 05:25:00|42258.2|42253.4|42260.7|42255.9|42265.2|42260.4|42256.7|42251.9|76
1730266200000|2024-10-30 05:30:00|42260.2|42255.4|42265.7|42260.9|42267.2|42262.4|42259.2|42254.4|50
1730266500000|2024-10-30 05:35:00|42265.2|42260.4|42259.2|42254.4|42265.7|42260.9|42258.7|42253.9|49
1730266800000|2024-10-30 05:40:00|42259.7|42254.9|42264.7|42259.9|42265.7|42260.9|42258.2|42253.4|41
1730267100000|2024-10-30 05:45:00|42264.2|42259.4|42249.7|42244.9|42265.7|42260.9|42249.2|42244.4|70
1730267400000|2024-10-30 05:50:00|42250.2|42245.4|42249.7|42244.9|42251.7|42246.9|42242.2|42237.4|72
1730267700000|2024-10-30 05:55:00|42249.2|42244.4|42252.7|42247.9|42257.2|42252.4|42249.2|42244.4|44
1730268000000|2024-10-30 06:00:00|42252.1|42248.5|42252.1|42248.5|42256.6|42253|42244.1|42240.5|70
1730268300000|2024-10-30 06:05:00|42251.6|42248|42253.1|42249.5|42264.6|42261|42251.6|42248|82
1730268600000|2024-10-30 06:10:00|42253.6|42250|42266.1|42262.5|42268.6|42265|42253.6|42250|46
1730268900000|2024-10-30 06:15:00|42265.6|42262|42278.1|42274.5|42279.1|42275.5|42265.1|42261.5|50
1730269200000|2024-10-30 06:20:00|42278.6|42275|42282.1|42278.5|42283.6|42280|42277.1|42273.5|31
1730269500000|2024-10-30 06:25:00|42282.6|42279|42288.1|42284.5|42288.6|42285|42279.6|42276|47
1730269800000|2024-10-30 06:30:00|42288.6|42285|42287.1|42283.5|42291.1|42287.5|42283.6|42280|46
1730270100000|2024-10-30 06:35:00|42287.6|42284|42293.1|42289.5|42293.1|42289.5|42286.6|42283|103
1730270400000|2024-10-30 06:40:00|42293.6|42290|42295.6|42292|42295.6|42292|42289.1|42285.5|50
1730270700000|2024-10-30 06:45:00|42296.1|42292.5|42306.1|42302.5|42306.1|42302.5|42295.6|42292|78
1730271000000|2024-10-30 06:50:00|42306.6|42303|42297.1|42293.5|42308.6|42305|42296.6|42293|148
1730271300000|2024-10-30 06:55:00|42296.6|42293|42302.1|42298.5|42302.6|42299|42296.6|42293|25
1730271600000|2024-10-30 07:00:00|42303.1|42299.5|42299.1|42295.5|42308.6|42305|42290.6|42287|157
1730271900000|2024-10-30 07:05:00|42298.6|42295|42296.6|42293|42300.6|42297|42294.1|42290.5|56
1730272200000|2024-10-30 07:10:00|42296.1|42292.5|42300.6|42297|42300.6|42297|42289.6|42286|70
1730272500000|2024-10-30 07:15:00|42300.1|42296.5|42299.6|42296|42309.6|42306|42298.6|42295|97
1730272800000|2024-10-30 07:20:00|42299.1|42295.5|42292.6|42289|42300.6|42297|42290.1|42286.5|65
1730273100000|2024-10-30 07:25:00|42293.1|42289.5|42293.1|42289.5|42300.1|42296.5|42290.1|42286.5|67
1730273400000|2024-10-30 07:30:00|42292.6|42289|42294.1|42290.5|42295.1|42291.5|42287.1|42283.5|53
1730273700000|2024-10-30 07:35:00|42293.6|42290|42295.1|42291.5|42298.6|42295|42293.6|42290|86
1730274000000|2024-10-30 07:40:00|42294.1|42290.5|42289.6|42286|42295.1|42291.5|42283.6|42280|76
1730274300000|2024-10-30 07:45:00|42289.1|42285.5|42294.1|42290.5|42295.1|42291.5|42285.1|42281.5|51
1730274600000|2024-10-30 07:50:00|42293.6|42290|42289.6|42286|42294.6|42291|42282.1|42278.5|63
1730274900000|2024-10-30 07:55:00|42290.1|42286.5|42278.1|42274.5|42293.6|42290|42277.1|42273.5|159
1730275200000|2024-10-30 08:00:00|42281.1|42277.5|42288.1|42284.5|42295.1|42291.5|42279.1|42275.5|276
1730275500000|2024-10-30 08:05:00|42288.6|42285|42266.1|42262.5|42294.1|42290.5|42264.6|42261|287
1730275800000|2024-10-30 08:10:00|42266.6|42263|42284.1|42280.5|42285.1|42281.5|42257.1|42253.5|203
1730276100000|2024-10-30 08:15:00|42284.6|42281|42297.1|42293.5|42300.6|42297|42281.1|42277.5|317
1730276400000|2024-10-30 08:20:00|42297.6|42294|42300.1|42296.5|42307.1|42303.5|42291.6|42288|199
1730276700000|2024-10-30 08:25:00|42302.6|42299|42314.1|42310.5|42314.6|42311|42300.1|42296.5|164
1730277000000|2024-10-30 08:30:00|42314.6|42311|42323.1|42319.5|42323.1|42319.5|42310.6|42307|161
1730277300000|2024-10-30 08:35:00|42322.6|42319|42315.1|42311.5|42325.6|42322|42312.1|42308.5|110
1730277600000|2024-10-30 08:40:00|42314.6|42311|42300.1|42296.5|42316.1|42312.5|42296.1|42292.5|130
1730277900000|2024-10-30 08:45:00|42300.6|42297|42295.1|42291.5|42306.6|42303|42288.1|42284.5|142
1730278200000|2024-10-30 08:50:00|42297.1|42293.5|42296.1|42292.5|42305.1|42301.5|42293.1|42289.5|96
1730278500000|2024-10-30 08:55:00|42295.6|42292|42287.1|42283.5|42295.6|42292|42282.6|42279|174
1730278800000|2024-10-30 09:00:00|42286.6|42283|42269.1|42265.5|42286.6|42283|42266.1|42262.5|493
1730279100000|2024-10-30 09:05:00|42268.6|42265|42276.6|42273|42284.6|42281|42267.1|42263.5|198
1730279400000|2024-10-30 09:10:00|42277.1|42273.5|42283.6|42280|42287.1|42283.5|42270.1|42266.5|220
1730279700000|2024-10-30 09:15:00|42284.1|42280.5|42282.1|42278.5|42286.1|42282.5|42273.1|42269.5|136
1730280000000|2024-10-30 09:20:00|42281.6|42278|42283.1|42279.5|42288.1|42284.5|42273.6|42270|65
1730280300000|2024-10-30 09:25:00|42283.6|42280|42282.6|42279|42286.1|42282.5|42271.6|42268|125
1730280600000|2024-10-30 09:30:00|42283.1|42279.5|42275.1|42271.5|42283.1|42279.5|42273.1|42269.5|114
1730280900000|2024-10-30 09:35:00|42274.6|42271|42275.1|42271.5|42279.1|42275.5|42269.6|42266|106
1730281200000|2024-10-30 09:40:00|42274.6|42271|42264.6|42261|42275.6|42272|42261.6|42258|131
1730281500000|2024-10-30 09:45:00|42264.1|42260.5|42264.1|42260.5|42269.1|42265.5|42254.6|42251|173
1730281800000|2024-10-30 09:50:00|42264.6|42261|42272.1|42268.5|42272.6|42269|42261.6|42258|164
1730282100000|2024-10-30 09:55:00|42271.6|42268|42267.1|42263.5|42277.1|42273.5|42265.6|42262|157
1730282400000|2024-10-30 10:00:00|42267.6|42264|42275.1|42271.5|42276.1|42272.5|42266.1|42262.5|192
1730282700000|2024-10-30 10:05:00|42274.6|42271|42266.1|42262.5|42276.1|42272.5|42261.1|42257.5|168
1730283000000|2024-10-30 10:10:00|42265.6|42262|42280.1|42276.5|42281.1|42277.5|42259.1|42255.5|129
1730283300000|2024-10-30 10:15:00|42278.6|42275|42289.1|42285.5|42290.6|42287|42276.6|42273|189
1730283600000|2024-10-30 10:20:00|42288.1|42284.5|42282.1|42278.5|42293.6|42290|42281.1|42277.5|141
1730283900000|2024-10-30 10:25:00|42282.6|42279|42304.1|42300.5|42306.1|42302.5|42280.1|42276.5|206
1730284200000|2024-10-30 10:30:00|42303.6|42300|42140.6|42137|42304.1|42300.5|42125.1|42121.5|4388
1730284500000|2024-10-30 10:35:00|42140.1|42136.5|42153.1|42149.5|42153.6|42150|42119.1|42115.5|763
1730284800000|2024-10-30 10:40:00|42153.6|42150|42155.1|42151.5|42156.6|42153|42144.6|42141|72
1730285100000|2024-10-30 10:45:00|42144.6|42141|42178.1|42174.5|42182.1|42178.5|42127.6|42124|1119
1730285400000|2024-10-30 10:50:00|42178.6|42175|42163.1|42159.5|42179.6|42176|42154.1|42150.5|261
1730285700000|2024-10-30 10:55:00|42162.6|42159|42165.1|42161.5|42179.1|42175.5|42155.1|42151.5|332
1730286000000|2024-10-30 11:00:00|42165.6|42162|42178.1|42174.5|42180.6|42177|42164.1|42160.5|270
1730286300000|2024-10-30 11:05:00|42177.6|42174|42177.1|42173.5|42183.6|42180|42168.6|42165|278
1730286600000|2024-10-30 11:10:00|42176.6|42173|42174.1|42170.5|42184.1|42180.5|42168.1|42164.5|303
1730286900000|2024-10-30 11:15:00|42173.6|42170|42189.6|42186|42190.1|42186.5|42164.6|42161|238
1730287200000|2024-10-30 11:20:00|42189.1|42185.5|42190.1|42186.5|42190.1|42186.5|42180.1|42176.5|185
1730287500000|2024-10-30 11:25:00|42189.6|42186|42181.1|42177.5|42192.1|42188.5|42181.1|42177.5|156
1730287800000|2024-10-30 11:30:00|42181.6|42178|42195.1|42191.5|42197.1|42193.5|42180.1|42176.5|272
1730288100000|2024-10-30 11:35:00|42194.6|42191|42204.1|42200.5|42205.1|42201.5|42187.6|42184|159
1730288400000|2024-10-30 11:40:00|42203.6|42200|42205.1|42201.5|42206.1|42202.5|42197.6|42194|112
1730288700000|2024-10-30 11:45:00|42204.6|42201|42176.1|42172.5|42205.1|42201.5|42176.1|42172.5|350
1730289000000|2024-10-30 11:50:00|42176.6|42173|42170.1|42166.5|42177.1|42173.5|42155.1|42151.5|396
1730289300000|2024-10-30 11:55:00|42169.6|42166|42174.6|42171|42180.6|42177|42169.6|42166|195
1730289600000|2024-10-30 12:00:00|42174.1|42170.5|42184.1|42180.5|42186.1|42182.5|42171.1|42167.5|358
1730289900000|2024-10-30 12:05:00|42184.6|42181|42190.1|42186.5|42197.1|42193.5|42179.1|42175.5|281
1730290200000|2024-10-30 12:10:00|42190.6|42187|42192.6|42189|42201.1|42197.5|42186.1|42182.5|186
1730290500000|2024-10-30 12:15:00|42192.1|42188.5|42180.1|42176.5|42201.1|42197.5|42176.6|42173|491
1730290800000|2024-10-30 12:20:00|42180.6|42177|42172.1|42168.5|42186.1|42182.5|42165.1|42161.5|288
1730291100000|2024-10-30 12:25:00|42171.6|42168|42169.1|42165.5|42176.1|42172.5|42167.1|42163.5|206
1730291400000|2024-10-30 12:30:00|42168.6|42165|42188.1|42184.5|42194.6|42191|42161.1|42157.5|622
1730291700000|2024-10-30 12:35:00|42187.6|42184|42190.1|42186.5|42204.6|42201|42184.1|42180.5|301
1730292000000|2024-10-30 12:40:00|42189.6|42186|42184.1|42180.5|42204.1|42200.5|42182.1|42178.5|300
1730292300000|2024-10-30 12:45:00|42183.6|42180|42167.1|42163.5|42187.6|42184|42165.6|42162|390
1730292600000|2024-10-30 12:50:00|42167.6|42164|42185.1|42181.5|42195.6|42192|42162.1|42158.5|545
1730292900000|2024-10-30 12:55:00|42184.6|42181|42181.1|42177.5|42189.1|42185.5|42174.6|42171|217
1730293200000|2024-10-30 13:00:00|42181.6|42178|42177.6|42174|42186.1|42182.5|42160.1|42156.5|502
1730293500000|2024-10-30 13:05:00|42177.1|42173.5|42181.6|42178|42191.6|42188|42177.1|42173.5|456
1730293800000|2024-10-30 13:10:00|42182.1|42178.5|42202.1|42198.5|42205.6|42202|42182.1|42178.5|319
1730294100000|2024-10-30 13:15:00|42205.1|42201.5|42200.6|42197|42210.6|42207|42195.6|42192|223
1730294400000|2024-10-30 13:20:00|42198.1|42194.5|42207.6|42204|42208.1|42204.5|42183.1|42179.5|367
1730294700000|2024-10-30 13:25:00|42208.1|42204.5|42202.6|42199|42222.6|42219|42187.6|42184|968
1730295000000|2024-10-30 13:30:00|42202|42199.6|42204.5|42202.1|42219.5|42217.1|42142.5|42140.1|5789
1730295300000|2024-10-30 13:35:00|42208|42205.6|42226|42223.6|42246.5|42244.1|42189.5|42187.1|2705
1730295600000|2024-10-30 13:40:00|42226.5|42224.1|42219.5|42217.1|42242.5|42240.1|42181|42178.6|2375
1730295900000|2024-10-30 13:45:00|42221|42218.6|42253.5|42251.1|42254.5|42252.1|42191|42188.6|1676
1730296200000|2024-10-30 13:50:00|42251.5|42249.1|42320.5|42318.1|42331.5|42329.1|42242.5|42240.1|2226
1730296500000|2024-10-30 13:55:00|42321|42318.6|42362.5|42360.1|42368.5|42366.1|42321|42318.6|1975
1730296800000|2024-10-30 14:00:00|42363|42360.6|42394|42391.6|42399.5|42397.1|42352.5|42350.1|2409
1730297100000|2024-10-30 14:05:00|42390|42387.6|42388.5|42386.1|42397.5|42395.1|42365.5|42363.1|2036
1730297400000|2024-10-30 14:10:00|42389.5|42387.1|42429|42426.6|42430.5|42428.1|42356.5|42354.1|1787
1730297700000|2024-10-30 14:15:00|42429.5|42427.1|42420|42417.6|42442.5|42440.1|42409|42406.6|1617
1730298000000|2024-10-30 14:20:00|42418.5|42416.1|42387.5|42385.1|42427|42424.6|42379.5|42377.1|1502
1730298300000|2024-10-30 14:25:00|42387|42384.6|42389.5|42387.1|42403|42400.6|42373|42370.6|1055
1730298600000|2024-10-30 14:30:00|42388.5|42386.1|42402.5|42400.1|42405|42402.6|42361.5|42359.1|1167
1730298900000|2024-10-30 14:35:00|42402|42399.6|42407.5|42405.1|42426.5|42424.1|42392.5|42390.1|1180
1730299200000|2024-10-30 14:40:00|42406.5|42404.1|42391.5|42389.1|42420.5|42418.1|42375|42372.6|847
1730299500000|2024-10-30 14:45:00|42391|42388.6|42385.5|42383.1|42400.5|42398.1|42373|42370.6|593
1730299800000|2024-10-30 14:50:00|42386|42383.6|42366.5|42364.1|42395|42392.6|42348.5|42346.1|1214
1730300100000|2024-10-30 14:55:00|42367|42364.6|42371|42368.6|42397.5|42395.1|42350.5|42348.1|782
1730300400000|2024-10-30 15:00:00|42370.5|42368.1|42371.5|42369.1|42385|42382.6|42358|42355.6|645
1730300700000|2024-10-30 15:05:00|42371|42368.6|42365.5|42363.1|42372.5|42370.1|42339.5|42337.1|994
1730301000000|2024-10-30 15:10:00|42366.5|42364.1|42359|42356.6|42384.5|42382.1|42345|42342.6|861
1730301300000|2024-10-30 15:15:00|42358.5|42356.1|42393.5|42391.1|42399|42396.6|42351.5|42349.1|970
1730301600000|2024-10-30 15:20:00|42392.8|42390.4|42361.8|42359.4|42400.8|42398.4|42359.3|42356.9|804
1730301900000|2024-10-30 15:25:00|42361.3|42358.9|42376.1|42373.7|42385.1|42382.7|42344.8|42342.4|1172
1730302200000|2024-10-30 15:30:00|42376.6|42374.2|42396.1|42393.7|42401.6|42399.2|42366.6|42364.2|748
1730302500000|2024-10-30 15:35:00|42396.6|42394.2|42436.1|42433.7|42437.6|42435.2|42390.6|42388.2|965
1730302800000|2024-10-30 15:40:00|42436.6|42434.2|42439.1|42436.7|42470.6|42468.2|42427.6|42425.2|1642
1730303100000|2024-10-30 15:45:00|42440.6|42438.2|42435.6|42433.2|42442.6|42440.2|42420.6|42418.2|551
1730303400000|2024-10-30 15:50:00|42437.1|42434.7|42448.6|42446.2|42453.1|42450.7|42423.1|42420.7|631
1730303700000|2024-10-30 15:55:00|42449.1|42446.7|42442.6|42440.2|42454.6|42452.2|42437.1|42434.7|374
1730304000000|2024-10-30 16:00:00|42443.1|42440.7|42444.1|42441.7|42456.1|42453.7|42432.6|42430.2|433
1730304300000|2024-10-30 16:05:00|42444.6|42442.2|42422.6|42420.2|42446.6|42444.2|42421.1|42418.7|479
1730304600000|2024-10-30 16:10:00|42422.1|42419.7|42412.1|42409.7|42430.6|42428.2|42405.1|42402.7|613
1730304900000|2024-10-30 16:15:00|42412.6|42410.2|42391.1|42388.7|42415.1|42412.7|42380.1|42377.7|955
1730305200000|2024-10-30 16:20:00|42390.6|42388.2|42390.6|42388.2|42396.1|42393.7|42383.1|42380.7|477
1730305500000|2024-10-30 16:25:00|42390.1|42387.7|42394.6|42392.2|42396.1|42393.7|42380.1|42377.7|631
1730305800000|2024-10-30 16:30:00|42394.1|42391.7|42381.6|42379.2|42396.1|42393.7|42362.6|42360.2|748
1730306100000|2024-10-30 16:35:00|42382.1|42379.7|42373.1|42370.7|42383.1|42380.7|42360.6|42358.2|471
1730306400000|2024-10-30 16:40:00|42373.6|42371.2|42354.1|42351.7|42376.1|42373.7|42351.6|42349.2|495
1730306700000|2024-10-30 16:45:00|42353.6|42351.2|42358.1|42355.7|42369.6|42367.2|42345.6|42343.2|508
1730307000000|2024-10-30 16:50:00|42358.6|42356.2|42335.1|42332.7|42359.1|42356.7|42332.1|42329.7|574
1730307300000|2024-10-30 16:55:00|42334.6|42332.2|42311.1|42308.7|42335.1|42332.7|42308.6|42306.2|798
1730307600000|2024-10-30 17:00:00|42310.1|42307.7|42333.1|42330.7|42334.1|42331.7|42299.1|42296.7|865
1730307900000|2024-10-30 17:05:00|42332.6|42330.2|42329.1|42326.7|42345.6|42343.2|42328.6|42326.2|483
1730308200000|2024-10-30 17:10:00|42328.6|42326.2|42348.1|42345.7|42356.1|42353.7|42326.6|42324.2|436
1730308500000|2024-10-30 17:15:00|42347.6|42345.2|42354.1|42351.7|42356.6|42354.2|42346.1|42343.7|288
1730308800000|2024-10-30 17:20:00|42354.6|42352.2|42343.1|42340.7|42360.1|42357.7|42341.6|42339.2|413
1730309100000|2024-10-30 17:25:00|42343.6|42341.2|42316.1|42313.7|42354.1|42351.7|42310.1|42307.7|832
1730309400000|2024-10-30 17:30:00|42316.6|42314.2|42265.1|42262.7|42318.1|42315.7|42258.6|42256.2|1148
1730309700000|2024-10-30 17:35:00|42262.1|42259.7|42260.1|42257.7|42281.6|42279.2|42248.1|42245.7|1365
1730310000000|2024-10-30 17:40:00|42259.6|42257.2|42259.1|42256.7|42276.6|42274.2|42234.1|42231.7|1155
1730310300000|2024-10-30 17:45:00|42259.6|42257.2|42279.1|42276.7|42281.6|42279.2|42249.1|42246.7|592
1730310600000|2024-10-30 17:50:00|42279.6|42277.2|42266.1|42263.7|42288.6|42286.2|42244.1|42241.7|795
1730310900000|2024-10-30 17:55:00|42265.1|42262.7|42252.1|42249.7|42268.1|42265.7|42251.6|42249.2|432
1730311200000|2024-10-30 18:00:00|42251.6|42249.2|42283.1|42280.7|42287.6|42285.2|42251.1|42248.7|719
1730311500000|2024-10-30 18:05:00|42283.6|42281.2|42313.6|42311.2|42333.6|42331.2|42275.6|42273.2|1046
1730311800000|2024-10-30 18:10:00|42313.1|42310.7|42321.6|42319.2|42333.6|42331.2|42310.1|42307.7|556
1730312100000|2024-10-30 18:15:00|42322.1|42319.7|42302.1|42299.7|42326.6|42324.2|42300.6|42298.2|424
1730312400000|2024-10-30 18:20:00|42301.6|42299.2|42299.6|42297.2|42319.1|42316.7|42296.1|42293.7|768
1730312700000|2024-10-30 18:25:00|42299.1|42296.7|42271.6|42269.2|42300.6|42298.2|42269.6|42267.2|440
1730313000000|2024-10-30 18:30:00|42271.1|42268.7|42263.6|42261.2|42285.6|42283.2|42262.6|42260.2|410
1730313300000|2024-10-30 18:35:00|42263.1|42260.7|42264.6|42262.2|42291.6|42289.2|42261.6|42259.2|629
1730313600000|2024-10-30 18:40:00|42265.1|42262.7|42265.6|42263.2|42275.1|42272.7|42259.1|42256.7|342
1730313900000|2024-10-30 18:45:00|42265.1|42262.7|42260.6|42258.2|42269.1|42266.7|42252.1|42249.7|357
1730314200000|2024-10-30 18:50:00|42260.1|42257.7|42273.6|42271.2|42277.1|42274.7|42255.6|42253.2|292
1730314500000|2024-10-30 18:55:00|42273.1|42270.7|42278.6|42276.2|42289.1|42286.7|42272.1|42269.7|431
1730314800000|2024-10-30 19:00:00|42279.1|42276.7|42230.1|42227.7|42279.1|42276.7|42225.6|42223.2|1161
1730315100000|2024-10-30 19:05:00|42229.6|42227.2|42237.1|42234.7|42245.6|42243.2|42197.6|42195.2|1585
1730315400000|2024-10-30 19:10:00|42237.6|42235.2|42239.6|42237.2|42250.1|42247.7|42232.1|42229.7|717
1730315700000|2024-10-30 19:15:00|42239.1|42236.7|42213.1|42210.7|42243.1|42240.7|42194.6|42192.2|740
1730316000000|2024-10-30 19:20:00|42212.9|42210.5|42224.4|42222|42227.4|42225|42207.4|42205|606
1730316300000|2024-10-30 19:25:00|42223.9|42221.5|42223.4|42221|42235.4|42233|42218.9|42216.5|515
1730316600000|2024-10-30 19:30:00|42222.9|42220.5|42217.4|42215|42234.9|42232.5|42215.9|42213.5|774
1730316900000|2024-10-30 19:35:00|42216.9|42214.5|42212.4|42210|42222.4|42220|42173.4|42171|1024
1730317200000|2024-10-30 19:40:00|42211.9|42209.5|42192.4|42190|42222.9|42220.5|42190.4|42188|766
1730317500000|2024-10-30 19:45:00|42191.9|42189.5|42183.4|42181|42201.4|42199|42168.4|42166|889
1730317800000|2024-10-30 19:50:00|42176.4|42174|42189.4|42187|42195.9|42193.5|42162.4|42160|1459
1730318100000|2024-10-30 19:55:00|42189.9|42187.5|42178.9|42176.5|42196.4|42194|42142.4|42140|4094
1730318400000|2024-10-30 20:00:00|42180.1|42175.3|42222.6|42217.8|42243.1|42238.3|42106.6|42101.8|3885
1730318700000|2024-10-30 20:05:00|42219.6|42214.8|42190.6|42185.8|42232.6|42227.8|42178.1|42173.3|1578
1730319000000|2024-10-30 20:10:00|42191.1|42186.3|42171.1|42166.3|42199.6|42194.8|42140.1|42135.3|1215
1730319300000|2024-10-30 20:15:00|42171.6|42166.8|42175.6|42170.8|42179.6|42174.8|42164.1|42159.3|206
1730319600000|2024-10-30 20:20:00|42173.6|42168.8|42159.6|42154.8|42179.1|42174.3|42159.6|42154.8|155
1730319900000|2024-10-30 20:25:00|42160.1|42155.3|42153.6|42148.8|42168.6|42163.8|42146.6|42141.8|328
1730320200000|2024-10-30 20:30:00|42153.1|42148.3|42170.1|42165.3|42172.6|42167.8|42150.1|42145.3|351
1730320500000|2024-10-30 20:35:00|42170.6|42165.8|42158.1|42153.3|42172.1|42167.3|42154.1|42149.3|90
1730320800000|2024-10-30 20:40:00|42157.6|42152.8|42151.6|42146.8|42160.1|42155.3|42142.1|42137.3|208
1730321100000|2024-10-30 20:45:00|42152.1|42147.3|42163.1|42158.3|42164.1|42159.3|42151.6|42146.8|132
1730321400000|2024-10-30 20:50:00|42163.6|42158.8|42170.6|42165.8|42174.6|42169.8|42157.1|42152.3|161
1730321700000|2024-10-30 20:55:00|42170.1|42165.3|42162.6|42152.8|42174.6|42169.8|42156.1|42149.4|200
1730322000000|2024-10-30 21:00:00|42163.4|42153.6|42165.6|42155.8|42167.2|42157.4|42163.4|42153.6|0
1730322300000|2024-10-30 21:05:00|42165.7|42155.9|42158.4|42148.6|42169.2|42159.4|42157.4|42147.6|0
1730322600000|2024-10-30 21:10:00|42157.9|42148.1|42159.5|42149.7|42161.3|42151.5|42154.4|42144.6|0
1730322900000|2024-10-30 21:15:00|42158.1|42148.3|42156.2|42146.4|42159.9|42150.1|42154.9|42145.1|0
1730323200000|2024-10-30 21:20:00|42156|42146.2|42163.1|42153.3|42163.1|42153.3|42154.9|42145.1|0
1730323500000|2024-10-30 21:25:00|42164.7|42154.9|42158.5|42148.7|42164.7|42154.9|42155.3|42145.5|0
1730323800000|2024-10-30 21:30:00|42158.4|42148.6|42139.2|42129.4|42158.4|42148.6|42138.9|42129.1|0
1730324100000|2024-10-30 21:35:00|42139.3|42129.5|42140.9|42131.1|42143.5|42133.7|42135.4|42125.6|0
1730324400000|2024-10-30 21:40:00|42141.2|42131.4|42142.9|42133.1|42144.9|42135.1|42138.3|42128.5|0
1730324700000|2024-10-30 21:45:00|42143.7|42133.9|42136.8|42127|42143.7|42133.9|42134.2|42124.4|0
1730325000000|2024-10-30 21:50:00|42136.9|42127.1|42141.8|42132|42145.8|42136|42134.5|42124.7|0
1730325300000|2024-10-30 21:55:00|42142.1|42132.3|42127|42117.2|42144.7|42134.9|42127|42117.2|0
1730325600000|2024-10-30 22:00:00|42146.6|42141.8|42109.6|42104.8|42164.1|42159.3|42093.6|42088.8|1190
1730325900000|2024-10-30 22:05:00|42109.1|42104.3|42115.1|42110.3|42129.1|42124.3|42100.6|42095.8|213
1730326200000|2024-10-30 22:10:00|42115.6|42110.8|42128.6|42123.8|42138.6|42133.8|42105.6|42100.8|326
1730326500000|2024-10-30 22:15:00|42127.6|42122.8|42139.1|42134.3|42144.1|42139.3|42122.6|42117.8|252
1730326800000|2024-10-30 22:20:00|42139.6|42134.8|42133.6|42128.8|42151.6|42146.8|42131.6|42126.8|488
1730327100000|2024-10-30 22:25:00|42134.6|42129.8|42148.6|42143.8|42155.6|42150.8|42132.6|42127.8|267
1730327400000|2024-10-30 22:30:00|42149.1|42144.3|42147.6|42142.8|42151.6|42146.8|42141.1|42136.3|70
1730327700000|2024-10-30 22:35:00|42148.1|42143.3|42158.6|42153.8|42161.1|42156.3|42148.1|42143.3|110
1730328000000|2024-10-30 22:40:00|42157.6|42152.8|42164.4|42159.6|42168.1|42163.3|42150.1|42145.3|319
1730328300000|2024-10-30 22:45:00|42163.9|42159.1|42150.4|42145.6|42165.4|42160.6|42145.4|42140.6|122
1730328600000|2024-10-30 22:50:00|42149.9|42145.1|42150.9|42146.1|42154.4|42149.6|42144.4|42139.6|76
1730328900000|2024-10-30 22:55:00|42151.4|42146.6|42156.9|42152.1|42156.9|42152.1|42149.4|42144.6|42
1730329200000|2024-10-30 23:00:00|42157.4|42152.6|42161.4|42156.6|42161.4|42156.6|42149.9|42145.1|86
1730329500000|2024-10-30 23:05:00|42160.9|42156.1|42160.9|42156.1|42164.4|42159.6|42156.4|42151.6|89
1730329800000|2024-10-30 23:10:00|42161.4|42156.6|42159.4|42154.6|42164.9|42160.1|42154.4|42149.6|42
1730330100000|2024-10-30 23:15:00|42158.9|42154.1|42149.4|42144.6|42160.4|42155.6|42149.4|42144.6|19
1730330400000|2024-10-30 23:20:00|42148.9|42144.1|42147.4|42142.6|42148.9|42144.1|42142.9|42138.1|74
1730330700000|2024-10-30 23:25:00|42146.9|42142.1|42149.4|42144.6|42153.9|42149.1|42146.4|42141.6|36
1730331000000|2024-10-30 23:30:00|42149.9|42145.1|42147.4|42142.6|42151.9|42147.1|42146.9|42142.1|85
1730331300000|2024-10-30 23:35:00|42147.9|42143.1|42151.4|42146.6|42156.9|42152.1|42147.9|42143.1|51
1730331600000|2024-10-30 23:40:00|42150.9|42146.1|42147.4|42142.6|42151.4|42146.6|42143.4|42138.6|73
1730331900000|2024-10-30 23:45:00|42146.9|42142.1|42150.9|42146.1|42151.9|42147.1|42145.4|42140.6|216
1730332200000|2024-10-30 23:50:00|42150.4|42145.6|42144.4|42139.6|42152.4|42147.6|42142.9|42138.1|52
1730332500000|2024-10-30 23:55:00|42143.9|42139.1|42142.4|42137.6|42146.4|42141.6|42138.4|42133.6|62
1730332800000|2024-10-31 00:00:00|42141.4|42136.6|42134.4|42129.6|42143.9|42139.1|42125.9|42121.1|282
1730333100000|2024-10-31 00:05:00|42133.9|42129.1|42146.4|42141.6|42146.4|42141.6|42129.9|42125.1|205
1730333400000|2024-10-31 00:10:00|42145.9|42141.1|42149.4|42144.6|42155.4|42150.6|42140.9|42136.1|143
1730333700000|2024-10-31 00:15:00|42148.9|42144.1|42144.9|42140.1|42151.4|42146.6|42143.4|42138.6|64
1730334000000|2024-10-31 00:20:00|42145.9|42141.1|42148.4|42143.6|42148.4|42143.6|42140.9|42136.1|55
1730334300000|2024-10-31 00:25:00|42147.9|42143.1|42139.4|42134.6|42149.4|42144.6|42138.9|42134.1|47
1730334600000|2024-10-31 00:30:00|42139.9|42135.1|42142.4|42137.6|42143.9|42139.1|42136.4|42131.6|36
1730334900000|2024-10-31 00:35:00|42142.9|42138.1|42136.4|42131.6|42142.9|42138.1|42133.4|42128.6|60
1730335200000|2024-10-31 00:40:00|42136.9|42132.1|42141.4|42136.6|42141.4|42136.6|42130.4|42125.6|48
1730335500000|2024-10-31 00:45:00|42140.9|42136.1|42141.9|42137.1|42143.4|42138.6|42137.9|42133.1|65
1730335800000|2024-10-31 00:50:00|42142.4|42137.6|42138.4|42133.6|42144.9|42140.1|42137.9|42133.1|52
1730336100000|2024-10-31 00:55:00|42137.9|42133.1|42134.4|42129.6|42138.4|42133.6|42129.4|42124.6|56
1730336400000|2024-10-31 01:00:00|42133.9|42129.1|42150.4|42145.6|42152.9|42148.1|42132.9|42128.1|97
1730336700000|2024-10-31 01:05:00|42150.9|42146.1|42156.4|42151.6|42157.9|42153.1|42149.4|42144.6|46
1730337000000|2024-10-31 01:10:00|42155.9|42151.1|42167.4|42162.6|42170.9|42166.1|42155.4|42150.6|107
1730337300000|2024-10-31 01:15:00|42166.9|42162.1|42168.4|42163.6|42173.4|42168.6|42165.4|42160.6|49
1730337600000|2024-10-31 01:20:00|42168.9|42164.1|42171.4|42166.6|42173.9|42169.1|42168.4|42163.6|40
1730337900000|2024-10-31 01:25:00|42170.9|42166.1|42170.4|42165.6|42171.4|42166.6|42166.9|42162.1|67
1730338200000|2024-10-31 01:30:00|42170.9|42166.1|42162.4|42157.6|42171.9|42167.1|42161.4|42156.6|61
1730338500000|2024-10-31 01:35:00|42162.9|42158.1|42162.4|42157.6|42166.9|42162.1|42158.9|42154.1|33
1730338800000|2024-10-31 01:40:00|42161.9|42157.1|42162.4|42157.6|42163.9|42159.1|42157.9|42153.1|39
1730339100000|2024-10-31 01:45:00|42162.9|42158.1|42156.4|42151.6|42167.4|42162.6|42156.4|42151.6|48
1730339400000|2024-10-31 01:50:00|42155.9|42151.1|42151.4|42146.6|42156.4|42151.6|42146.4|42141.6|47
1730339700000|2024-10-31 01:55:00|42150.9|42146.1|42141.4|42136.6|42150.9|42146.1|42139.4|42134.6|46
1730340000000|2024-10-31 02:00:00|42140.9|42136.1|42142.4|42137.6|42145.9|42141.1|42137.4|42132.6|67
1730340300000|2024-10-31 02:05:00|42142.9|42138.1|42136.4|42131.6|42143.9|42139.1|42131.9|42127.1|77
1730340600000|2024-10-31 02:10:00|42136.9|42132.1|42131.9|42127.1|42137.9|42133.1|42129.4|42124.6|40
1730340900000|2024-10-31 02:15:00|42131.4|42126.6|42135.4|42130.6|42136.4|42131.6|42130.4|42125.6|61
1730341200000|2024-10-31 02:20:00|42134.9|42130.1|42122.4|42117.6|42135.4|42130.6|42112.9|42108.1|263
1730341500000|2024-10-31 02:25:00|42121.9|42117.1|42130.4|42125.6|42134.4|42129.6|42121.4|42116.6|72
1730341800000|2024-10-31 02:30:00|42129.9|42125.1|42143.4|42138.6|42145.4|42140.6|42127.9|42123.1|111
1730342100000|2024-10-31 02:35:00|42143.9|42139.1|42144.4|42139.6|42146.4|42141.6|42141.9|42137.1|71
1730342400000|2024-10-31 02:40:00|42143.9|42139.1|42137.4|42132.6|42145.9|42141.1|42135.9|42131.1|71
1730342700000|2024-10-31 02:45:00|42136.9|42132.1|42126.4|42121.6|42137.4|42132.6|42124.4|42119.6|111
1730343000000|2024-10-31 02:50:00|42127.4|42122.6|42130.4|42125.6|42134.9|42130.1|42125.4|42120.6|32
1730343300000|2024-10-31 02:55:00|42129.9|42125.1|42127.4|42122.6|42129.9|42125.1|42123.9|42119.1|83
1730343600000|2024-10-31 03:00:00|42127.9|42123.1|42134.4|42129.6|42137.4|42132.6|42127.4|42122.6|68
1730343900000|2024-10-31 03:05:00|42133.9|42129.1|42121.9|42117.1|42134.4|42129.6|42111.4|42106.6|219
1730344200000|2024-10-31 03:10:00|42121.4|42116.6|42120.4|42115.6|42126.4|42121.6|42118.9|42114.1|59
1730344500000|2024-10-31 03:15:00|42120.9|42116.1|42123.4|42118.6|42125.9|42121.1|42118.4|42113.6|23
1730344800000|2024-10-31 03:20:00|42122.9|42118.1|42118.4|42113.6|42122.9|42118.1|42118.4|42113.6|28
1730345100000|2024-10-31 03:25:00|42117.9|42113.1|42118.4|42113.6|42120.4|42115.6|42114.9|42110.1|35
1730345400000|2024-10-31 03:30:00|42118.9|42114.1|42125.4|42120.6|42127.9|42123.1|42118.9|42114.1|26
1730345700000|2024-10-31 03:35:00|42125.9|42121.1|42126.4|42121.6|42128.4|42123.6|42123.4|42118.6|38
1730346000000|2024-10-31 03:40:00|42126.9|42122.1|42123.4|42118.6|42127.9|42123.1|42122.9|42118.1|22
1730346300000|2024-10-31 03:45:00|42123.9|42119.1|42119.4|42114.6|42123.9|42119.1|42119.4|42114.6|38
1730346600000|2024-10-31 03:50:00|42119.9|42115.1|42118.9|42114.1|42121.4|42116.6|42117.4|42112.6|33
1730346900000|2024-10-31 03:55:00|42119.4|42114.6|42118.4|42113.6|42119.4|42114.6|42113.4|42108.6|41
1730347200000|2024-10-31 04:00:00|42118.9|42114.1|42108.9|42104.1|42120.9|42116.1|42106.4|42101.6|57
1730347500000|2024-10-31 04:05:00|42108.4|42103.6|42109.4|42104.6|42111.4|42106.6|42106.4|42101.6|47
1730347800000|2024-10-31 04:10:00|42109.9|42105.1|42116.9|42112.1|42116.9|42112.1|42107.4|42102.6|57
1730348100000|2024-10-31 04:15:00|42117.4|42112.6|42115.9|42111.1|42119.4|42114.6|42115.4|42110.6|19
1730348400000|2024-10-31 04:20:00|42115.4|42110.6|42118.4|42113.6|42119.4|42114.6|42115.4|42110.6|18
1730348700000|2024-10-31 04:25:00|42117.9|42113.1|42112.9|42108.1|42118.9|42114.1|42108.9|42104.1|55
1730349000000|2024-10-31 04:30:00|42113.4|42108.6|42115.4|42110.6|42116.9|42112.1|42111.4|42106.6|24
1730349300000|2024-10-31 04:35:00|42115.9|42111.1|42114.4|42109.6|42117.9|42113.1|42113.4|42108.6|17
1730349600000|2024-10-31 04:40:00|42114.9|42110.1|42109.4|42104.6|42115.9|42111.1|42108.4|42103.6|15
1730349900000|2024-10-31 04:45:00|42109.9|42105.1|42108.4|42103.6|42110.9|42106.1|42105.4|42100.6|47
1730350200000|2024-10-31 04:50:00|42107.9|42103.1|42110.9|42106.1|42114.4|42109.6|42105.9|42101.1|31
1730350500000|2024-10-31 04:55:00|42110.4|42105.6|42111.4|42106.6|42113.9|42109.1|42109.9|42105.1|30
1730350800000|2024-10-31 05:00:00|42110.9|42106.1|42109.4|42104.6|42112.9|42108.1|42107.9|42103.1|37
1730351100000|2024-10-31 05:05:00|42108.9|42104.1|42110.4|42105.6|42114.4|42109.6|42105.4|42100.6|40
1730351400000|2024-10-31 05:10:00|42110.9|42106.1|42106.4|42101.6|42114.4|42109.6|42103.9|42099.1|134
1730351700000|2024-10-31 05:15:00|42105.9|42101.1|42101.4|42096.6|42109.9|42105.1|42100.4|42095.6|107
1730352000000|2024-10-31 05:20:00|42100.9|42096.1|42103.4|42098.6|42107.4|42102.6|42100.9|42096.1|57
1730352300000|2024-10-31 05:25:00|42102.9|42098.1|42108.4|42103.6|42110.4|42105.6|42101.4|42096.6|80
1730352600000|2024-10-31 05:30:00|42108.9|42104.1|42110.9|42106.1|42114.9|42110.1|42107.9|42103.1|57
1730352900000|2024-10-31 05:35:00|42110.4|42105.6|42110.9|42106.1|42114.4|42109.6|42108.9|42104.1|43
1730353200000|2024-10-31 05:40:00|42111.4|42106.6|42097.9|42093.1|42113.4|42108.6|42097.9|42093.1|78
1730353500000|2024-10-31 05:45:00|42097.4|42092.6|42098.4|42093.6|42100.9|42096.1|42095.4|42090.6|46
1730353800000|2024-10-31 05:50:00|42097.9|42093.1|42101.4|42096.6|42102.4|42097.6|42097.9|42093.1|29
1730354100000|2024-10-31 05:55:00|42100.9|42096.1|42093.4|42088.6|42102.4|42097.6|42092.9|42088.1|70
1730354400000|2024-10-31 06:00:00|42093.9|42089.1|42096.8|42093.2|42102.3|42098.7|42093.3|42089.1|98
1730354700000|2024-10-31 06:05:00|42096.3|42092.7|42091.8|42088.2|42099.8|42096.2|42090.8|42087.2|64
1730355000000|2024-10-31 06:10:00|42092.3|42088.7|42086.8|42083.2|42093.3|42089.7|42083.8|42080.2|88
1730355300000|2024-10-31 06:15:00|42086.3|42082.7|42089.3|42085.7|42089.3|42085.7|42084.3|42080.7|56
1730355600000|2024-10-31 06:20:00|42088.8|42085.2|42092.8|42089.2|42093.3|42089.7|42087.8|42084.2|27
1730355900000|2024-10-31 06:25:00|42092.3|42088.7|42084.8|42081.2|42092.3|42088.7|42082.8|42079.2|79
1730356200000|2024-10-31 06:30:00|42084.3|42080.7|42070.8|42067.2|42085.8|42082.2|42069.8|42066.2|334
1730356500000|2024-10-31 06:35:00|42070.3|42066.7|42063.8|42060.2|42072.8|42069.2|42059.8|42056.2|120
1730356800000|2024-10-31 06:40:00|42063.3|42059.7|42041.8|42038.2|42063.3|42059.7|42038.8|42035.2|303
1730357100000|2024-10-31 06:45:00|42042.3|42038.7|42038.8|42035.2|42042.8|42039.2|42032.3|42028.7|146
1730357400000|2024-10-31 06:50:00|42039.3|42035.7|42028.8|42025.2|42041.8|42038.2|42028.3|42024.7|83
1730357700000|2024-10-31 06:55:00|42028.3|42024.7|42023.8|42020.2|42028.3|42024.7|42019.8|42016.2|121
1730358000000|2024-10-31 07:00:00|42024.3|42020.7|42004.8|42001.2|42024.3|42020.7|42001.3|41997.7|380
1730358300000|2024-10-31 07:05:00|42005.8|42002.2|42028.3|42024.7|42030.3|42026.7|42005.8|42002.2|332
1730358600000|2024-10-31 07:10:00|42028.8|42025.2|41996.8|41993.2|42028.8|42025.2|41988.8|41985.2|449
1730358900000|2024-10-31 07:15:00|41997.3|41993.7|41985.8|41982.2|41998.8|41995.2|41983.8|41980.2|197
1730359200000|2024-10-31 07:20:00|41986.8|41983.2|41988.8|41985.2|41996.3|41992.7|41982.8|41979.2|193
1730359500000|2024-10-31 07:25:00|41989.3|41985.7|41998.8|41995.2|42004.8|42001.2|41988.8|41985.2|156
1730359800000|2024-10-31 07:30:00|41998.3|41994.7|42019.3|42015.7|42021.8|42018.2|41992.8|41989.2|301
1730360100000|2024-10-31 07:35:00|42019.8|42016.2|42027.8|42024.2|42029.3|42025.7|42016.8|42013.2|248
1730360400000|2024-10-31 07:40:00|42028.3|42024.7|42030.8|42027.2|42039.8|42036.2|42028.3|42024.7|127
1730360700000|2024-10-31 07:45:00|42031.3|42027.7|42005.8|42002.2|42033.3|42029.7|42004.3|42000.7|183
1730361000000|2024-10-31 07:50:00|42006.3|42002.7|41999.8|41996.2|42007.8|42004.2|41996.8|41993.2|163
1730361300000|2024-10-31 07:55:00|42000.8|41997.2|41999.3|41995.7|42004.8|42001.2|41991.3|41987.7|238
1730361600000|2024-10-31 08:00:00|42000.8|41997.2|41984.8|41981.2|42003.8|42000.2|41963.8|41960.2|758
1730361900000|2024-10-31 08:05:00|41984.3|41980.7|41982.3|41978.7|41991.3|41987.7|41976.3|41972.7|339
1730362200000|2024-10-31 08:10:00|41983.3|41979.7|41998.8|41995.2|42006.8|42003.2|41983.3|41979.7|280
1730362500000|2024-10-31 08:15:00|41999.3|41995.7|41974.8|41971.2|42004.3|42000.7|41974.8|41971.2|300
1730362800000|2024-10-31 08:20:00|41975.3|41971.7|41969.8|41966.2|41979.8|41976.2|41965.8|41962.2|196
1730363100000|2024-10-31 08:25:00|41970.3|41966.7|41969.8|41966.2|41974.8|41971.2|41951.3|41947.7|345
1730363400000|2024-10-31 08:30:00|41970.3|41966.7|41967.8|41964.2|41982.8|41979.2|41954.8|41951.2|360
1730363700000|2024-10-31 08:35:00|41968.3|41964.7|41980.8|41977.2|41984.8|41981.2|41963.8|41960.2|175
1730364000000|2024-10-31 08:40:00|41980.3|41976.7|41969.8|41966.2|41983.8|41980.2|41969.3|41965.7|176
1730364300000|2024-10-31 08:45:00|41970.3|41966.7|41984.8|41981.2|41987.8|41984.2|41966.8|41963.2|129
1730364600000|2024-10-31 08:50:00|41984.3|41980.7|41976.8|41973.2|41987.8|41984.2|41972.3|41968.7|246
1730364900000|2024-10-31 08:55:00|41976.3|41972.7|41961.8|41958.2|41981.8|41978.2|41959.8|41956.2|209
1730365200000|2024-10-31 09:00:00|41960.3|41956.7|41950.8|41947.2|41960.3|41956.7|41947.3|41943.7|172
1730365500000|2024-10-31 09:05:00|41950.3|41946.7|41934.8|41931.2|41951.8|41948.2|41927.8|41924.2|290
1730365800000|2024-10-31 09:10:00|41935.3|41931.7|41944.8|41941.2|41950.3|41946.7|41933.8|41930.2|234
1730366100000|2024-10-31 09:15:00|41945.3|41941.7|41934.8|41931.2|41947.8|41944.2|41931.8|41928.2|133
1730366400000|2024-10-31 09:20:00|41934.3|41930.7|41927.8|41924.2|41940.3|41936.7|41924.8|41921.2|252
1730366700000|2024-10-31 09:25:00|41927.3|41923.7|41926.8|41923.2|41933.8|41930.2|41922.8|41919.2|165
1730367000000|2024-10-31 09:30:00|41927.3|41923.7|41929.3|41925.7|41929.8|41926.2|41919.8|41916.2|219
1730367300000|2024-10-31 09:35:00|41928.8|41925.2|41937.3|41933.7|41940.8|41937.2|41926.3|41922.7|174
1730367600000|2024-10-31 09:40:00|41936.8|41933.2|41955.3|41951.7|41961.3|41957.7|41933.3|41929.7|343
1730367900000|2024-10-31 09:45:00|41954.8|41951.2|41949.8|41946.2|41960.8|41957.2|41947.3|41943.7|280
1730368200000|2024-10-31 09:50:00|41950.3|41946.7|41960.8|41957.2|41961.3|41957.7|41943.3|41939.7|141
1730368500000|2024-10-31 09:55:00|41960.3|41956.7|41972.8|41969.2|41973.8|41970.2|41960.3|41956.7|232
1730368800000|2024-10-31 10:00:00|41973.3|41969.7|41988.8|41985.2|41988.8|41985.2|41971.8|41968.2|372
1730369100000|2024-10-31 10:05:00|41988.3|41984.7|41972.8|41969.2|41994.8|41991.2|41966.8|41963.2|266
1730369400000|2024-10-31 10:10:00|41970.8|41967.2|41965.8|41962.2|41976.8|41973.2|41962.8|41959.2|135
1730369700000|2024-10-31 10:15:00|41966.3|41962.7|41968.8|41965.2|41971.3|41967.7|41957.3|41953.7|149
1730370000000|2024-10-31 10:20:00|41968.3|41964.7|41968.8|41965.2|41979.3|41975.7|41963.8|41960.2|100
1730370300000|2024-10-31 10:25:00|41969.3|41965.7|41983.3|41979.7|41984.8|41981.2|41966.8|41963.2|98
1730370600000|2024-10-31 10:30:00|41982.8|41979.2|41965.8|41962.2|41989.8|41986.2|41964.8|41961.2|589
1730370900000|2024-10-31 10:35:00|41966.3|41962.7|41971.8|41968.2|41973.8|41970.2|41961.3|41957.7|137
1730371200000|2024-10-31 10:40:00|41972.3|41968.7|41977.8|41974.2|41979.8|41976.2|41956.8|41953.2|161
1730371500000|2024-10-31 10:45:00|41978.3|41974.7|41975.8|41972.2|41987.8|41984.2|41967.8|41964.2|280
1730371800000|2024-10-31 10:50:00|41976.3|41972.7|41984.8|41981.2|41986.3|41982.7|41967.8|41964.2|180
1730372100000|2024-10-31 10:55:00|41984.3|41980.7|41987.8|41984.2|41997.8|41994.2|41980.3|41976.7|285
1730372400000|2024-10-31 11:00:00|41988.3|41984.7|41976.8|41973.2|41993.3|41989.7|41973.8|41970.2|365
1730372700000|2024-10-31 11:05:00|41977.3|41973.7|41974.8|41971.2|41986.3|41982.7|41973.8|41970.2|293
1730373000000|2024-10-31 11:10:00|41974.3|41970.7|41967.8|41964.2|41976.8|41973.2|41962.8|41959.2|312
1730373300000|2024-10-31 11:15:00|41967.3|41963.7|41970.8|41967.2|41977.3|41973.7|41964.8|41961.2|253
1730373600000|2024-10-31 11:20:00|41970.3|41966.7|41979.8|41976.2|41987.8|41984.2|41966.8|41963.2|323
1730373900000|2024-10-31 11:25:00|41978.8|41975.2|41978.8|41975.2|41985.8|41982.2|41975.3|41971.7|177
1730374200000|2024-10-31 11:30:00|41979.3|41975.7|41964.8|41961.2|41979.8|41976.2|41956.8|41953.2|347
1730374500000|2024-10-31 11:35:00|41964.3|41960.7|41960.8|41957.2|41965.3|41961.7|41956.8|41953.2|160
1730374800000|2024-10-31 11:40:00|41960.3|41956.7|41959.3|41955.7|41968.8|41965.2|41957.3|41953.7|145
1730375100000|2024-10-31 11:45:00|41959.8|41956.2|41962.8|41959.2|41968.3|41964.7|41955.8|41952.2|143
1730375400000|2024-10-31 11:50:00|41963.3|41959.7|41976.3|41972.7|41985.3|41981.7|41963.3|41959.7|272
1730375700000|2024-10-31 11:55:00|41978.8|41975.2|41985.3|41981.7|41988.8|41985.2|41975.8|41972.2|190
1730376000000|2024-10-31 12:00:00|41985.8|41982.2|41983.8|41980.2|41987.8|41984.2|41966.8|41963.2|362
1730376300000|2024-10-31 12:05:00|41984.3|41980.7|41987.8|41984.2|41995.3|41991.7|41981.3|41977.7|279
1730376600000|2024-10-31 12:10:00|41988.3|41984.7|42001.3|41997.7|42009.3|42005.7|41983.8|41980.2|290
1730376900000|2024-10-31 12:15:00|42000.8|41997.2|41994.8|41991.2|42012.8|42009.2|41991.3|41987.7|335
1730377200000|2024-10-31 12:20:00|41994.3|41990.7|42004.3|42000.7|42005.8|42002.2|41990.3|41986.7|246
1730377500000|2024-10-31 12:25:00|42003.8|42000.2|42000.8|41997.2|42008.8|42005.2|41999.8|41996.2|254
1730377800000|2024-10-31 12:30:00|41997.3|41993.7|41996.3|41992.7|42009.8|42006.2|41969.8|41966.2|665
1730378100000|2024-10-31 12:35:00|41996.8|41993.2|41980.8|41977.2|42000.3|41996.7|41975.3|41971.7|310
1730378400000|2024-10-31 12:40:00|41981.3|41977.7|41988.8|41985.2|42005.8|42002.2|41981.3|41977.7|232
1730378700000|2024-10-31 12:45:00|41988.3|41984.7|41958.8|41955.2|41996.3|41992.7|41955.8|41952.2|358
1730379000000|2024-10-31 12:50:00|41959.3|41955.7|41960.8|41957.2|41971.8|41968.2|41955.3|41951.7|436
1730379300000|2024-10-31 12:55:00|41960.3|41956.7|41949.8|41946.2|41963.8|41960.2|41939.8|41936.2|415
1730379600000|2024-10-31 13:00:00|41949.3|41945.7|41934.8|41931.2|41953.8|41950.2|41930.8|41927.2|594
1730379900000|2024-10-31 13:05:00|41934.3|41930.7|41932.8|41929.2|41946.3|41942.7|41930.3|41926.7|401
1730380200000|2024-10-31 13:10:00|41933.3|41929.7|41943.8|41940.2|41950.3|41946.7|41927.8|41924.2|407
1730380500000|2024-10-31 13:15:00|41943.3|41939.7|41943.3|41939.7|41946.8|41943.2|41938.8|41935.2|368
1730380800000|2024-10-31 13:20:00|41941.8|41938.2|41937.8|41934.2|41945.8|41942.2|41931.8|41928.2|397
1730381100000|2024-10-31 13:25:00|41938.3|41934.7|41918.3|41914.7|41955.8|41952.2|41889.3|41885.7|1707
1730381400000|2024-10-31 13:30:00|41917.7|41915.3|41928.7|41926.3|41952.2|41949.8|41879.2|41876.8|7285
1730381700000|2024-10-31 13:35:00|41935.2|41932.8|41961.2|41958.8|41976.7|41974.3|41918.7|41916.3|3809
1730382000000|2024-10-31 13:40:00|41963.7|41961.3|41965.2|41962.8|41986.7|41984.3|41942.7|41940.3|1513
1730382300000|2024-10-31 13:45:00|41963.2|41960.8|41857.2|41854.8|41965.7|41963.3|41843.7|41841.3|3515
1730382600000|2024-10-31 13:50:00|41856.2|41853.8|41880.2|41877.8|41900.7|41898.3|41852.2|41849.8|3217
1730382900000|2024-10-31 13:55:00|41879.7|41877.3|41971.2|41968.8|41973.7|41971.3|41873.2|41870.8|3486
1730383200000|2024-10-31 14:00:00|41969.7|41967.3|41933.7|41931.3|41984.2|41981.8|41933.7|41931.3|2631
1730383500000|2024-10-31 14:05:00|41934.2|41931.8|41884.7|41882.3|41934.2|41931.8|41856.7|41854.3|2532
1730383800000|2024-10-31 14:10:00|41885.2|41882.8|41856.2|41853.8|41894.2|41891.8|41839.2|41836.8|2662
1730384100000|2024-10-31 14:15:00|41855.7|41853.3|41928.8|41926.4|41945.7|41943.3|41854.2|41851.8|2436
1730384400000|2024-10-31 14:20:00|41926.3|41923.9|41910.1|41907.7|41947.5|41945.1|41894.1|41891.7|1976
1730384700000|2024-10-31 14:25:00|41908.1|41905.7|41844.6|41842.2|41914.6|41912.2|41834.6|41832.2|2501
1730385000000|2024-10-31 14:30:00|41842.6|41840.2|41866.6|41864.2|41887.6|41885.2|41837.6|41835.2|1936
1730385300000|2024-10-31 14:35:00|41866.1|41863.7|41839|41836.6|41874.1|41871.7|41839|41836.6|1266
1730385600000|2024-10-31 14:40:00|41839.5|41837.1|41819|41816.6|41845|41842.6|41810.5|41808.1|1952
1730385900000|2024-10-31 14:45:00|41818|41815.6|41792|41789.6|41831|41828.6|41787.5|41785.1|1994
1730386200000|2024-10-31 14:50:00|41791.5|41789.1|41780|41777.6|41813|41810.6|41778.5|41776.1|1927
1730386500000|2024-10-31 14:55:00|41780.5|41778.1|41760.5|41758.1|41789|41786.6|41756|41753.6|1563
1730386800000|2024-10-31 15:00:00|41761|41758.6|41709.5|41707.1|41770.5|41768.1|41704.5|41702.1|2188
1730387100000|2024-10-31 15:05:00|41709|41706.6|41732.7|41730.3|41763.2|41760.8|41700.5|41698.1|2617
1730387400000|2024-10-31 15:10:00|41732.2|41729.8|41723.7|41721.3|41746.7|41744.3|41711.7|41709.3|1080
1730387700000|2024-10-31 15:15:00|41722.7|41720.3|41755.7|41753.3|41774.7|41772.3|41715.2|41712.8|1627
1730388000000|2024-10-31 15:20:00|41754.7|41752.3|41806.7|41804.3|41816.7|41814.3|41746.7|41744.3|1846
1730388300000|2024-10-31 15:25:00|41804.7|41802.3|41773.7|41771.3|41804.7|41802.3|41755.2|41752.8|1295
1730388600000|2024-10-31 15:30:00|41774.2|41771.8|41794.7|41792.3|41801.7|41799.3|41766.2|41763.8|1030
1730388900000|2024-10-31 15:35:00|41793.7|41791.3|41787.2|41784.8|41799.2|41796.8|41776.7|41774.3|813
1730389200000|2024-10-31 15:40:00|41785.7|41783.3|41796.2|41793.8|41807.2|41804.8|41768.2|41765.8|954
1730389500000|2024-10-31 15:45:00|41795.2|41792.8|41795.7|41793.3|41806.7|41804.3|41786.7|41784.3|827
1730389800000|2024-10-31 15:50:00|41795.2|41792.8|41782.7|41780.3|41812.2|41809.8|41771.7|41769.3|1085
1730390100000|2024-10-31 15:55:00|41782.2|41779.8|41824.7|41822.3|41826.2|41823.8|41780.7|41778.3|906
1730390400000|2024-10-31 16:00:00|41824.2|41821.8|41831.2|41828.8|41834.7|41832.3|41802.2|41799.8|1204
1730390700000|2024-10-31 16:05:00|41831.7|41829.3|41835.7|41833.3|41845.2|41842.8|41825.7|41823.3|835
1730391000000|2024-10-31 16:10:00|41835.2|41832.8|41863.7|41861.3|41865.2|41862.8|41830.7|41828.3|1312
1730391300000|2024-10-31 16:15:00|41863.2|41860.8|41868.2|41865.8|41869.2|41866.8|41848.2|41845.8|863
1730391600000|2024-10-31 16:20:00|41868.7|41866.3|41856.7|41854.3|41888.7|41886.3|41851.7|41849.3|1078
1730391900000|2024-10-31 16:25:00|41857.2|41854.8|41868.2|41865.8|41874.2|41871.8|41843.7|41841.3|1071
1730392200000|2024-10-31 16:30:00|41867.7|41865.3|41859.7|41857.3|41881.7|41879.3|41857.2|41854.8|611
1730392500000|2024-10-31 16:35:00|41858.7|41856.3|41866.7|41864.3|41868.2|41865.8|41852.2|41849.8|527
1730392800000|2024-10-31 16:40:00|41866.2|41863.8|41898.2|41895.8|41898.7|41896.3|41860.2|41857.8|711
1730393100000|2024-10-31 16:45:00|41896.7|41894.3|41901.7|41899.3|41909.7|41907.3|41887.7|41885.3|808
1730393400000|2024-10-31 16:50:00|41900.7|41898.3|41909.7|41907.3|41914.7|41912.3|41900.2|41897.8|556
1730393700000|2024-10-31 16:55:00|41910.2|41907.8|41914.7|41912.3|41916.7|41914.3|41890.2|41887.8|513
1730394000000|2024-10-31 17:00:00|41914.2|41911.8|41938.7|41936.3|41957.7|41955.3|41913.7|41911.3|1030
1730394300000|2024-10-31 17:05:00|41938.2|41935.8|41960.7|41958.3|41964.2|41961.8|41930.2|41927.8|531
1730394600000|2024-10-31 17:10:00|41960.2|41957.8|41943.7|41941.3|41968.2|41965.8|41938.2|41935.8|548
1730394900000|2024-10-31 17:15:00|41943.2|41940.8|41950.2|41947.8|41954.2|41951.8|41929.7|41927.3|537
1730395200000|2024-10-31 17:20:00|41950.7|41948.3|41971.7|41969.3|41976.7|41974.3|41943.7|41941.3|582
1730395500000|2024-10-31 17:25:00|41972.2|41969.8|41953.7|41951.3|41985.2|41982.8|41948.7|41946.3|1179
1730395800000|2024-10-31 17:30:00|41953.2|41950.8|41920.7|41918.3|41958.2|41955.8|41916.7|41914.3|1579
1730396100000|2024-10-31 17:35:00|41922.7|41920.3|41911.2|41908.8|41941.2|41938.8|41908.7|41906.3|740
1730396400000|2024-10-31 17:40:00|41911.7|41909.3|41892.7|41890.3|41918.7|41916.3|41887.7|41885.3|654
1730396700000|2024-10-31 17:45:00|41892.2|41889.8|41896.7|41894.3|41899.2|41896.8|41863.2|41860.8|806
1730397000000|2024-10-31 17:50:00|41896.2|41893.8|41866.7|41864.3|41905.7|41903.3|41864.7|41862.3|868
1730397300000|2024-10-31 17:55:00|41866.2|41863.8|41878.7|41876.3|41888.2|41885.8|41863.7|41861.3|430
1730397600000|2024-10-31 18:00:00|41879.7|41877.3|41849.7|41847.3|41885.2|41882.8|41844.7|41842.3|1006
1730397900000|2024-10-31 18:05:00|41850.7|41848.3|41853.7|41851.3|41875.7|41873.3|41849.7|41847.3|1005
1730398200000|2024-10-31 18:10:00|41854.7|41852.3|41871.7|41869.3|41888.7|41886.3|41850.2|41847.8|468
1730398500000|2024-10-31 18:15:00|41872.2|41869.8|41870.7|41868.3|41882.7|41880.3|41865.2|41862.8|364
1730398800000|2024-10-31 18:20:00|41870.2|41867.8|41902.7|41900.3|41904.2|41901.8|41870.2|41867.8|665
1730399100000|2024-10-31 18:25:00|41903.2|41900.8|41917.2|41914.8|41921.7|41919.3|41892.7|41890.3|631
1730399400000|2024-10-31 18:30:00|41916.7|41914.3|41881.7|41879.3|41931.2|41928.8|41856.2|41853.8|2052
1730399700000|2024-10-31 18:35:00|41882.7|41880.3|41887.7|41885.3|41894.7|41892.3|41860.2|41857.8|921
1730400000000|2024-10-31 18:40:00|41887.2|41884.8|41912.7|41910.3|41920.7|41918.3|41879.2|41876.8|597
1730400300000|2024-10-31 18:45:00|41913.2|41910.8|41896.7|41894.3|41927.7|41925.3|41895.7|41893.3|681
1730400600000|2024-10-31 18:50:00|41896.2|41893.8|41923.7|41921.3|41927.7|41925.3|41893.7|41891.3|612
1730400900000|2024-10-31 18:55:00|41923.2|41920.8|41938.7|41936.3|41953.2|41950.8|41916.7|41914.3|785
1730401200000|2024-10-31 19:00:00|41939.2|41936.8|41930.7|41928.3|41956.7|41954.3|41920.7|41918.3|935
1730401500000|2024-10-31 19:05:00|41930.2|41927.8|41943.7|41941.3|41956.7|41954.3|41923.7|41921.3|790
1730401800000|2024-10-31 19:10:00|41943.2|41940.8|41919.7|41917.3|41947.7|41945.3|41908.7|41906.3|573
1730402100000|2024-10-31 19:15:00|41919.2|41916.8|41934.7|41932.3|41934.7|41932.3|41893.2|41890.8|834
1730402400000|2024-10-31 19:20:00|41935.2|41932.8|41940.2|41937.8|41963.2|41960.8|41929.2|41926.8|1001
1730402700000|2024-10-31 19:25:00|41939.7|41937.3|41925.7|41923.3|41946.7|41944.3|41918.2|41915.8|500
1730403000000|2024-10-31 19:30:00|41926.2|41923.8|41869.7|41867.3|41938.2|41935.8|41868.2|41865.8|1181
1730403300000|2024-10-31 19:35:00|41870.7|41868.3|41866.2|41863.8|41891.7|41889.3|41861.7|41859.3|837
1730403600000|2024-10-31 19:40:00|41865.7|41863.3|41898.7|41896.3|41908.7|41906.3|41856.7|41854.3|892
1730403900000|2024-10-31 19:45:00|41899.2|41896.8|41949.2|41946.8|41957.2|41954.8|41894.7|41892.3|1208
1730404200000|2024-10-31 19:50:00|41949.7|41947.3|41852.7|41850.3|41967.7|41965.3|41850.7|41848.3|2457
1730404500000|2024-10-31 19:55:00|41853.7|41851.3|41772.2|41769.8|41871.7|41869.3|41757.2|41754.8|6851
1730404800000|2024-10-31 20:00:00|41773.4|41768.6|41845.4|41840.6|41873.9|41869.1|41772.9|41768.1|3779
1730405100000|2024-10-31 20:05:00|41844.9|41840.1|41838.9|41834.1|41854.9|41850.1|41821.4|41816.6|1029
1730405400000|2024-10-31 20:10:00|41841.4|41836.6|41827.4|41822.6|41850.4|41845.6|41823.4|41818.6|620
1730405700000|2024-10-31 20:15:00|41827.9|41823.1|41812.9|41808.1|41841.9|41837.1|41810.9|41806.1|408
1730406000000|2024-10-31 20:20:00|41812.4|41807.6|41821.9|41817.1|41823.9|41819.1|41799.4|41794.6|212
1730406300000|2024-10-31 20:25:00|41820.9|41816.1|41829.9|41825.1|41852.4|41847.6|41820.9|41816.1|337
1730406600000|2024-10-31 20:30:00|41785.9|41781.1|41792.4|41787.6|41838.4|41833.6|41762.4|41757.6|957
1730406900000|2024-10-31 20:35:00|41792.9|41788.1|41787.4|41782.6|41794.9|41790.1|41776.9|41772.1|213
1730407200000|2024-10-31 20:40:00|41787.9|41783.1|41772.4|41767.6|41792.4|41787.6|41770.4|41765.6|288
1730407500000|2024-10-31 20:45:00|41774.4|41769.6|41787.9|41783.1|41788.4|41783.6|41771.4|41766.6|204
1730407800000|2024-10-31 20:50:00|41788.4|41783.6|41769.9|41765.1|41790.4|41785.6|41768.4|41763.6|140
1730408100000|2024-10-31 20:55:00|41770.4|41765.6|41781.3|41771.5|41783.4|41778.6|41764.4|41759.6|200
1730408400000|2024-10-31 21:00:00|41781.7|41771.9|41792.7|41782.9|41794.8|41785|41778.9|41769.1|0
1730408700000|2024-10-31 21:05:00|41792.2|41782.4|41799.1|41789.3|41799.1|41789.3|41791.3|41781.5|0
1730409000000|2024-10-31 21:10:00|41799|41789.2|41808.3|41798.5|41808.3|41798.5|41798.1|41788.3|0
1730409300000|2024-10-31 21:15:00|41809.6|41799.8|41816.3|41806.5|41818.1|41808.3|41804.8|41795|0
1730409600000|2024-10-31 21:20:00|41816.4|41806.6|41794.7|41784.9|41823.5|41813.7|41793.6|41783.8|0
1730409900000|2024-10-31 21:25:00|41794.4|41784.6|41775.2|41765.4|41794.9|41785.1|41775.1|41765.3|0
1730410200000|2024-10-31 21:30:00|41774.7|41764.9|41779.6|41769.8|41785.9|41776.1|41774|41764.2|0
1730410500000|2024-10-31 21:35:00|41780.1|41770.3|41790.1|41780.3|41792.5|41782.7|41776.5|41766.7|0
1730410800000|2024-10-31 21:40:00|41789.8|41780|41780.7|41770.9|41789.8|41780|41780.7|41770.9|0
1730411100000|2024-10-31 21:45:00|41780.2|41770.4|41789.7|41779.9|41795.6|41785.8|41780.2|41770.4|0
1730411400000|2024-10-31 21:50:00|41788.6|41778.8|41799.6|41789.8|41799.6|41789.8|41788.1|41778.3|0
1730411700000|2024-10-31 21:55:00|41799.1|41789.3|41795.9|41786.1|41805.1|41795.3|41791.9|41782.1|0
1730412000000|2024-10-31 22:00:00|41790.9|41787.1|41790.4|41785.6|41813.9|41809.1|41781.9|41777.1|394
1730412300000|2024-10-31 22:05:00|41790.9|41786.1|41764.4|41759.6|41790.9|41786.1|41757.9|41753.1|200
1730412600000|2024-10-31 22:10:00|41764.9|41760.1|41780.2|41775.4|41787.7|41782.9|41764.9|41760.1|103
1730412900000|2024-10-31 22:15:00|41780.7|41775.9|41783.9|41779.1|41786.7|41781.9|41773.7|41768.9|86
1730413200000|2024-10-31 22:20:00|41783.4|41778.6|41787.9|41783.1|41789.9|41785.1|41782.9|41778.1|53
1730413500000|2024-10-31 22:25:00|41788.4|41783.6|41803.9|41799.1|41804.9|41800.1|41787.9|41783.1|106
1730413800000|2024-10-31 22:30:00|41804.4|41799.6|41824.9|41820.1|41825.9|41821.1|41803.9|41799.1|115
1730414100000|2024-10-31 22:35:00|41821.9|41817.1|41834.9|41830.1|41841.9|41837.1|41821.9|41817.1|127
1730414400000|2024-10-31 22:40:00|41834.4|41829.6|41815.9|41811.1|41837.4|41832.6|41814.9|41810.1|59
1730414700000|2024-10-31 22:45:00|41815.4|41810.6|41815.9|41811.1|41825.9|41821.1|41815.4|41810.6|23
1730415000000|2024-10-31 22:50:00|41815.4|41810.6|41802.9|41798.1|41815.9|41811.1|41794.9|41790.1|93
1730415300000|2024-10-31 22:55:00|41803.4|41798.6|41808.9|41804.1|41808.9|41804.1|41795.9|41791.1|41
1730415600000|2024-10-31 23:00:00|41808.4|41803.6|41785.4|41780.6|41814.9|41810.1|41776.9|41772.1|100
1730415900000|2024-10-31 23:05:00|41785.9|41781.1|41780.9|41776.1|41786.4|41781.6|41767.9|41763.1|102
1730416200000|2024-10-31 23:10:00|41781.4|41776.6|41784.9|41780.1|41789.4|41784.6|41780.4|41775.6|26
1730416500000|2024-10-31 23:15:00|41785.4|41780.6|41785.9|41781.1|41797.9|41793.1|41783.9|41779.1|63
1730416800000|2024-10-31 23:20:00|41786.4|41781.6|41795.9|41791.1|41798.4|41793.6|41786.4|41781.6|33
1730417100000|2024-10-31 23:25:00|41795.4|41790.6|41798.9|41794.1|41803.4|41798.6|41793.9|41789.1|54
1730417400000|2024-10-31 23:30:00|41799.4|41794.6|41802.9|41798.1|41805.9|41801.1|41795.9|41791.1|57
1730417700000|2024-10-31 23:35:00|41803.4|41798.6|41800.9|41796.1|41808.9|41804.1|41799.9|41795.1|56
1730418000000|2024-10-31 23:40:00|41800.4|41795.6|41803.9|41799.1|41809.4|41804.6|41798.9|41794.1|64
1730418300000|2024-10-31 23:45:00|41803.4|41798.6|41788.9|41784.1|41806.9|41802.1|41787.9|41783.1|79
1730418600000|2024-10-31 23:50:00|41788.4|41783.6|41785.9|41781.1|41790.9|41786.1|41783.9|41779.1|52
1730418900000|2024-10-31 23:55:00|41786.4|41781.6|41780.9|41776.1|41787.9|41783.1|41780.4|41775.6|49
1730419200000|2024-11-01 00:00:00|41781.9|41777.1|41751.4|41746.6|41782.4|41777.6|41747.9|41743.1|210
1730419500000|2024-11-01 00:05:00|41750.9|41746.1|41765.9|41761.1|41768.9|41764.1|41749.4|41744.6|111
1730419800000|2024-11-01 00:10:00|41765.4|41760.6|41770.4|41765.6|41775.9|41771.1|41764.9|41760.1|81
1730420100000|2024-11-01 00:15:00|41769.9|41765.1|41765.9|41761.1|41770.9|41766.1|41759.4|41754.6|108
1730420400000|2024-11-01 00:20:00|41765.4|41760.6|41785.4|41780.6|41786.9|41782.1|41764.9|41760.1|117
1730420700000|2024-11-01 00:25:00|41784.9|41780.1|41802.4|41797.6|41802.9|41798.1|41784.4|41779.6|64
1730421000000|2024-11-01 00:30:00|41800.9|41796.1|41803.4|41798.6|41804.4|41799.6|41795.9|41791.1|87
1730421300000|2024-11-01 00:35:00|41803.9|41799.1|41806.4|41801.6|41812.9|41808.1|41802.9|41798.1|61
1730421600000|2024-11-01 00:40:00|41805.9|41801.1|41812.4|41807.6|41813.4|41808.6|41799.9|41795.1|41
1730421900000|2024-11-01 00:45:00|41812.9|41808.1|41815.4|41810.6|41817.4|41812.6|41809.4|41804.6|72
1730422200000|2024-11-01 00:50:00|41815.9|41811.1|41814.4|41809.6|41822.9|41818.1|41812.9|41808.1|56
1730422500000|2024-11-01 00:55:00|41814.9|41810.1|41808.4|41803.6|41818.9|41814.1|41806.4|41801.6|33
1730422800000|2024-11-01 01:00:00|41808.9|41804.1|41813.4|41808.6|41820.4|41815.6|41803.4|41798.6|80
1730423100000|2024-11-01 01:05:00|41812.9|41808.1|41809.4|41804.6|41815.4|41810.6|41805.9|41801.1|50
1730423400000|2024-11-01 01:10:00|41808.9|41804.1|41808.4|41803.6|41811.4|41806.6|41802.4|41797.6|42
1730423700000|2024-11-01 01:15:00|41807.9|41803.1|41800.4|41795.6|41808.4|41803.6|41795.9|41791.1|54
1730424000000|2024-11-01 01:20:00|41800.9|41796.1|41805.4|41800.6|41809.4|41804.6|41800.4|41795.6|66
1730424300000|2024-11-01 01:25:00|41805.9|41801.1|41805.4|41800.6|41811.4|41806.6|41802.9|41798.1|26
1730424600000|2024-11-01 01:30:00|41804.9|41800.1|41790.4|41785.6|41807.4|41802.6|41789.4|41784.6|93
1730424900000|2024-11-01 01:35:00|41789.9|41785.1|41803.9|41799.1|41807.4|41802.6|41785.9|41781.1|62
1730425200000|2024-11-01 01:40:00|41803.4|41798.6|41799.4|41794.6|41803.4|41798.6|41797.4|41792.6|36
1730425500000|2024-11-01 01:45:00|41798.9|41794.1|41795.4|41790.6|41803.4|41798.6|41794.4|41789.6|53
1730425800000|2024-11-01 01:50:00|41794.9|41790.1|41791.9|41787.1|41799.9|41795.1|41788.4|41783.6|39
1730426100000|2024-11-01 01:55:00|41791.4|41786.6|41796.4|41791.6|41799.4|41794.6|41786.4|41781.6|32
1730426400000|2024-11-01 02:00:00|41797.4|41792.6|41783.4|41778.6|41797.4|41792.6|41781.4|41776.6|46
1730426700000|2024-11-01 02:05:00|41783.9|41779.1|41778.4|41773.6|41787.9|41783.1|41776.4|41771.6|101
1730427000000|2024-11-01 02:10:00|41777.9|41773.1|41764.4|41759.6|41778.4|41773.6|41745.9|41741.1|152
1730427300000|2024-11-01 02:15:00|41763.9|41759.1|41775.4|41770.6|41775.4|41770.6|41752.4|41747.6|43
1730427600000|2024-11-01 02:20:00|41774.9|41770.1|41789.9|41785.1|41790.4|41785.6|41772.4|41767.6|47
1730427900000|2024-11-01 02:25:00|41789.4|41784.6|41798.4|41793.6|41799.9|41795.1|41789.4|41784.6|45
1730428200000|2024-11-01 02:30:00|41797.9|41793.1|41799.4|41794.6|41799.4|41794.6|41791.4|41786.6|37
1730428500000|2024-11-01 02:35:00|41798.9|41794.1|41806.4|41801.6|41806.4|41801.6|41796.4|41791.6|57
1730428800000|2024-11-01 02:40:00|41807.4|41802.6|41803.9|41799.1|41807.4|41802.6|41802.9|41798.1|39
1730429100000|2024-11-01 02:45:00|41803.4|41798.6|41805.4|41800.6|41806.4|41801.6|41801.9|41797.1|34
1730429400000|2024-11-01 02:50:00|41805.9|41801.1|41809.4|41804.6|41811.9|41807.1|41805.4|41800.6|33
1730429700000|2024-11-01 02:55:00|41810.4|41805.6|41811.9|41807.1|41811.9|41807.1|41806.9|41802.1|69
1730430000000|2024-11-01 03:00:00|41812.4|41807.6|41812.4|41807.6|41812.9|41808.1|41807.4|41802.6|39
1730430300000|2024-11-01 03:05:00|41811.9|41807.1|41818.4|41813.6|41819.4|41814.6|41808.4|41803.6|142
1730430600000|2024-11-01 03:10:00|41818.9|41814.1|41819.9|41815.1|41823.4|41818.6|41816.4|41811.6|56
1730430900000|2024-11-01 03:15:00|41820.4|41815.6|41819.9|41815.1|41820.9|41816.1|41815.9|41811.1|33
1730431200000|2024-11-01 03:20:00|41820.4|41815.6|41831.4|41826.6|41831.9|41827.1|41819.9|41815.1|60
1730431500000|2024-11-01 03:25:00|41831.9|41827.1|41828.4|41823.6|41831.9|41827.1|41823.9|41819.1|56
1730431800000|2024-11-01 03:30:00|41828.9|41824.1|41832.4|41827.6|41833.9|41829.1|41827.4|41822.6|56
1730432100000|2024-11-01 03:35:00|41831.9|41827.1|41835.4|41830.6|41836.4|41831.6|41829.9|41825.1|47
1730432400000|2024-11-01 03:40:00|41834.9|41830.1|41835.9|41831.1|41835.9|41831.1|41831.9|41827.1|45
1730432700000|2024-11-01 03:45:00|41835.4|41830.6|41837.4|41832.6|41840.9|41836.1|41835.4|41830.6|51
1730433000000|2024-11-01 03:50:00|41837.9|41833.1|41838.4|41833.6|41839.9|41835.1|41836.4|41831.6|36
1730433300000|2024-11-01 03:55:00|41838.9|41834.1|41838.9|41834.1|41840.9|41836.1|41836.4|41831.6|68
1730433600000|2024-11-01 04:00:00|41839.4|41834.6|41840.4|41835.6|41842.4|41837.6|41837.4|41832.6|66
1730433900000|2024-11-01 04:05:00|41840.9|41836.1|41839.9|41835.1|41842.4|41837.6|41839.4|41834.6|37
1730434200000|2024-11-01 04:10:00|41840.4|41835.6|41840.9|41836.1|41842.4|41837.6|41838.4|41833.6|9
1730434500000|2024-11-01 04:15:00|41841.4|41836.6|41842.9|41838.1|41843.9|41839.1|41838.9|41834.1|45
1730434800000|2024-11-01 04:20:00|41842.4|41837.6|41841.9|41837.1|41844.4|41839.6|41840.9|41836.1|24
1730435100000|2024-11-01 04:25:00|41842.4|41837.6|41847.4|41842.6|41848.9|41844.1|41842.4|41837.6|66
1730435400000|2024-11-01 04:30:00|41846.9|41842.1|41845.4|41840.6|41846.9|41842.1|41842.9|41838.1|24
1730435700000|2024-11-01 04:35:00|41845.9|41841.1|41846.4|41841.6|41848.9|41844.1|41844.4|41839.6|30
1730436000000|2024-11-01 04:40:00|41846.9|41842.1|41843.4|41838.6|41847.9|41843.1|41841.4|41836.6|20
1730436300000|2024-11-01 04:45:00|41843.9|41839.1|41838.4|41833.6|41843.9|41839.1|41838.4|41833.6|44
1730436600000|2024-11-01 04:50:00|41838.9|41834.1|41836.4|41831.6|41844.9|41840.1|41832.4|41827.6|123
1730436900000|2024-11-01 04:55:00|41835.9|41831.1|41841.4|41836.6|41841.4|41836.6|41835.4|41830.6|28
1730437200000|2024-11-01 05:00:00|41841.9|41837.1|41839.9|41835.1|41842.4|41837.6|41837.4|41832.6|76
1730437500000|2024-11-01 05:05:00|41840.4|41835.6|41843.4|41838.6|41850.4|41845.6|41839.9|41835.1|49
1730437800000|2024-11-01 05:10:00|41843.9|41839.1|41847.4|41842.6|41850.9|41846.1|41843.4|41838.6|51
1730438100000|2024-11-01 05:15:00|41846.9|41842.1|41859.4|41854.6|41860.9|41856.1|41845.4|41840.6|98
1730438400000|2024-11-01 05:20:00|41859.9|41855.1|41853.4|41848.6|41860.9|41856.1|41851.9|41847.1|63
1730438700000|2024-11-01 05:25:00|41853.9|41849.1|41860.4|41855.6|41860.9|41856.1|41849.9|41845.1|72
1730439000000|2024-11-01 05:30:00|41860.9|41856.1|41855.9|41851.1|41861.9|41857.1|41855.4|41850.6|91
1730439300000|2024-11-01 05:35:00|41856.4|41851.6|41862.4|41857.6|41864.4|41859.6|41855.9|41851.1|72
1730439600000|2024-11-01 05:40:00|41862.9|41858.1|41859.4|41854.6|41862.9|41858.1|41857.4|41852.6|48
1730439900000|2024-11-01 05:45:00|41859.9|41855.1|41858.9|41854.1|41863.4|41858.6|41856.4|41851.6|50
1730440200000|2024-11-01 05:50:00|41859.4|41854.6|41853.4|41848.6|41859.4|41854.6|41848.9|41844.1|34
1730440500000|2024-11-01 05:55:00|41853.9|41849.1|41858.9|41854.1|41866.9|41862.1|41853.9|41849.1|59
1730440800000|2024-11-01 06:00:00|41858.3|41854.7|41855.8|41852.2|41860.8|41857.2|41849.3|41845.7|62
1730441100000|2024-11-01 06:05:00|41855.3|41851.7|41854.8|41851.2|41856.8|41853.2|41848.8|41845.2|62
1730441400000|2024-11-01 06:10:00|41855.3|41851.7|41852.8|41849.2|41859.3|41855.7|41852.8|41849.2|44
1730441700000|2024-11-01 06:15:00|41852.3|41848.7|41846.8|41843.2|41854.8|41851.2|41845.8|41842.2|63
1730442000000|2024-11-01 06:20:00|41847.3|41843.7|41843.8|41840.2|41854.3|41850.7|41843.8|41840.2|70
1730442300000|2024-11-01 06:25:00|41843.3|41839.7|41840.8|41837.2|41847.8|41844.2|41837.8|41834.2|60
1730442600000|2024-11-01 06:30:00|41841.3|41837.7|41835.3|41831.7|41843.8|41840.2|41833.8|41830.2|42
1730442900000|2024-11-01 06:35:00|41835.8|41832.2|41839.8|41836.2|41840.3|41836.7|41834.8|41831.2|33
1730443200000|2024-11-01 06:40:00|41840.3|41836.7|41839.8|41836.2|41841.3|41837.7|41834.3|41830.7|43
1730443500000|2024-11-01 06:45:00|41840.3|41836.7|41836.8|41833.2|41847.8|41844.2|41835.8|41832.2|64
1730443800000|2024-11-01 06:50:00|41836.3|41832.7|41825.3|41821.7|41836.8|41833.2|41816.3|41812.7|79
1730444100000|2024-11-01 06:55:00|41825.8|41822.2|41826.8|41823.2|41830.3|41826.7|41823.8|41820.2|59
1730444400000|2024-11-01 07:00:00|41826.3|41822.7|41833.8|41830.2|41834.3|41830.7|41821.8|41818.2|139
1730444700000|2024-11-01 07:05:00|41834.3|41830.7|41809.8|41806.2|41834.8|41831.2|41809.8|41806.2|161
1730445000000|2024-11-01 07:10:00|41809.3|41805.7|41804.3|41800.7|41814.8|41811.2|41801.8|41798.2|92
1730445300000|2024-11-01 07:15:00|41803.3|41799.7|41813.8|41810.2|41826.8|41823.2|41801.3|41797.7|89
1730445600000|2024-11-01 07:20:00|41814.8|41811.2|41805.3|41801.7|41815.3|41811.7|41803.3|41799.7|51
1730445900000|2024-11-01 07:25:00|41804.8|41801.2|41791.8|41788.2|41809.3|41805.7|41789.8|41786.2|135
1730446200000|2024-11-01 07:30:00|41792.3|41788.7|41800.3|41796.7|41811.3|41807.7|41792.3|41788.7|126
1730446500000|2024-11-01 07:35:00|41799.8|41796.2|41799.8|41796.2|41803.3|41799.7|41790.8|41787.2|66
1730446800000|2024-11-01 07:40:00|41799.3|41795.7|41812.8|41809.2|41814.3|41810.7|41795.8|41792.2|48
1730447100000|2024-11-01 07:45:00|41813.3|41809.7|41824.8|41821.2|41829.8|41826.2|41812.3|41808.7|77
1730447400000|2024-11-01 07:50:00|41825.3|41821.7|41838.8|41835.2|41848.8|41845.2|41825.3|41821.7|170
1730447700000|2024-11-01 07:55:00|41838.3|41834.7|41836.3|41832.7|41845.8|41842.2|41831.8|41828.2|200
1730448000000|2024-11-01 08:00:00|41831.8|41828.2|41860.8|41857.2|41861.3|41857.7|41818.8|41815.2|498
1730448300000|2024-11-01 08:05:00|41860.3|41856.7|41852.8|41849.2|41860.8|41857.2|41844.8|41841.2|218
1730448600000|2024-11-01 08:10:00|41852.3|41848.7|41879.8|41876.2|41882.3|41878.7|41851.8|41848.2|304
1730448900000|2024-11-01 08:15:00|41879.3|41875.7|41854.8|41851.2|41881.8|41878.2|41851.3|41847.7|214
1730449200000|2024-11-01 08:20:00|41854.3|41850.7|41858.8|41855.2|41866.8|41863.2|41848.8|41845.2|148
1730449500000|2024-11-01 08:25:00|41860.8|41857.2|41867.3|41863.7|41867.8|41864.2|41850.8|41847.2|154
1730449800000|2024-11-01 08:30:00|41866.8|41863.2|41876.8|41873.2|41877.8|41874.2|41855.3|41851.7|133
1730450100000|2024-11-01 08:35:00|41877.8|41874.2|41874.8|41871.2|41887.8|41884.2|41862.8|41859.2|169
1730450400000|2024-11-01 08:40:00|41875.3|41871.7|41877.8|41874.2|41879.3|41875.7|41859.8|41856.2|103
1730450700000|2024-11-01 08:45:00|41877.3|41873.7|41860.8|41857.2|41878.3|41874.7|41858.3|41854.7|74
1730451000000|2024-11-01 08:50:00|41862.8|41859.2|41863.8|41860.2|41874.8|41871.2|41860.3|41856.7|54
1730451300000|2024-11-01 08:55:00|41863.3|41859.7|41865.3|41861.7|41866.3|41862.7|41847.8|41844.2|127
1730451600000|2024-11-01 09:00:00|41864.8|41861.2|41875.3|41871.7|41878.8|41875.2|41864.8|41861.2|103
1730451900000|2024-11-01 09:05:00|41875.8|41872.2|41880.8|41877.2|41883.8|41880.2|41869.8|41866.2|123
1730452200000|2024-11-01 09:10:00|41880.3|41876.7|41878.3|41874.7|41885.3|41881.7|41875.8|41872.2|75
1730452500000|2024-11-01 09:15:00|41879.8|41876.2|41876.8|41873.2|41884.3|41880.7|41869.3|41865.7|86
1730452800000|2024-11-01 09:20:00|41876.3|41872.7|41886.8|41883.2|41888.8|41885.2|41873.8|41870.2|94
1730453100000|2024-11-01 09:25:00|41887.3|41883.7|41887.8|41884.2|41895.3|41891.7|41882.8|41879.2|135
1730453400000|2024-11-01 09:30:00|41887.3|41883.7|41882.3|41878.7|41888.3|41884.7|41877.3|41873.7|122
1730453700000|2024-11-01 09:35:00|41882.8|41879.2|41884.8|41881.2|41889.8|41886.2|41881.8|41878.2|101
1730454000000|2024-11-01 09:40:00|41885.3|41881.7|41884.8|41881.2|41891.3|41887.7|41879.8|41876.2|108
1730454300000|2024-11-01 09:45:00|41885.3|41881.7|41892.8|41889.2|41895.8|41892.2|41881.8|41878.2|139
1730454600000|2024-11-01 09:50:00|41890.8|41887.2|41896.8|41893.2|41902.8|41899.2|41890.3|41886.7|81
1730454900000|2024-11-01 09:55:00|41897.3|41893.7|41897.8|41894.2|41900.8|41897.2|41893.8|41890.2|94
1730455200000|2024-11-01 10:00:00|41898.3|41894.7|41905.8|41902.2|41906.3|41902.7|41896.3|41892.7|103
1730455500000|2024-11-01 10:05:00|41905.3|41901.7|41908.8|41905.2|41909.8|41906.2|41901.3|41897.7|106
1730455800000|2024-11-01 10:10:00|41909.3|41905.7|41911.8|41908.2|41914.8|41911.2|41906.8|41903.2|132
1730456100000|2024-11-01 10:15:00|41912.8|41909.2|41918.8|41915.2|41921.3|41917.7|41907.3|41903.7|184
1730456400000|2024-11-01 10:20:00|41919.3|41915.7|41919.8|41916.2|41922.3|41918.7|41916.8|41913.2|101
1730456700000|2024-11-01 10:25:00|41920.3|41916.7|41914.8|41911.2|41933.8|41930.2|41914.3|41910.7|152
1730457000000|2024-11-01 10:30:00|41915.3|41911.7|41908.8|41905.2|41922.3|41918.7|41908.3|41904.7|134
1730457300000|2024-11-01 10:35:00|41908.3|41904.7|41914.8|41911.2|41918.3|41914.7|41903.8|41900.2|91
1730457600000|2024-11-01 10:40:00|41915.8|41912.2|41929.8|41926.2|41929.8|41926.2|41913.8|41910.2|88
1730457900000|2024-11-01 10:45:00|41930.3|41926.7|41932.8|41929.2|41939.8|41936.2|41929.3|41925.7|131
1730458200000|2024-11-01 10:50:00|41932.3|41928.7|41941.8|41938.2|41946.3|41942.7|41926.8|41923.2|200
1730458500000|2024-11-01 10:55:00|41941.3|41937.7|41941.8|41938.2|41943.8|41940.2|41933.3|41929.7|242
1730458800000|2024-11-01 11:00:00|41940.8|41937.2|41945.3|41941.7|41952.8|41949.2|41938.3|41934.7|243
1730459100000|2024-11-01 11:05:00|41945.8|41942.2|41936.3|41932.7|41946.8|41943.2|41933.8|41930.2|185
1730459400000|2024-11-01 11:10:00|41936.8|41933.2|41945.8|41942.2|41945.8|41942.2|41935.3|41931.7|156
1730459700000|2024-11-01 11:15:00|41946.3|41942.7|41959.8|41956.2|41960.8|41957.2|41946.3|41942.7|151
1730460000000|2024-11-01 11:20:00|41960.3|41956.7|41953.8|41950.2|41966.8|41963.2|41953.3|41949.7|149
1730460300000|2024-11-01 11:25:00|41954.3|41950.7|41956.8|41953.2|41960.3|41956.7|41948.3|41944.7|118
1730460600000|2024-11-01 11:30:00|41955.8|41952.2|41964.8|41961.2|41968.8|41965.2|41954.8|41951.2|137
1730460900000|2024-11-01 11:35:00|41965.3|41961.7|41971.8|41968.2|41978.3|41974.7|41963.8|41960.2|313
1730461200000|2024-11-01 11:40:00|41972.3|41968.7|41978.3|41974.7|41982.8|41979.2|41970.3|41966.7|266
1730461500000|2024-11-01 11:45:00|41977.8|41974.2|41966.8|41963.2|41978.8|41975.2|41961.3|41957.7|151
1730461800000|2024-11-01 11:50:00|41967.3|41963.7|41978.8|41975.2|41983.3|41979.7|41963.8|41960.2|212
1730462100000|2024-11-01 11:55:00|41979.8|41976.2|41976.8|41973.2|41984.8|41981.2|41975.8|41972.2|144
1730462400000|2024-11-01 12:00:00|41979.8|41976.2|41955.8|41952.2|41980.3|41976.7|41952.3|41948.7|308
1730462700000|2024-11-01 12:05:00|41955.3|41951.7|41938.8|41935.2|41955.8|41952.2|41938.8|41935.2|248
1730463000000|2024-11-01 12:10:00|41939.3|41935.7|41947.8|41944.2|41951.3|41947.7|41939.3|41935.7|228
1730463300000|2024-11-01 12:15:00|41947.3|41943.7|41935.8|41932.2|41947.3|41943.7|41928.8|41925.2|248
1730463600000|2024-11-01 12:20:00|41936.3|41932.7|41952.8|41949.2|41959.8|41956.2|41936.3|41932.7|326
1730463900000|2024-11-01 12:25:00|41952.3|41948.7|41929.3|41925.7|41955.3|41951.7|41928.8|41925.2|387
1730464200000|2024-11-01 12:30:00|41929.8|41926.2|41950.8|41947.2|41984.3|41980.7|41906.3|41902.7|1417
1730464500000|2024-11-01 12:35:00|41948.8|41945.2|41969.8|41966.2|41976.3|41972.7|41944.8|41941.2|524
1730464800000|2024-11-01 12:40:00|41970.3|41966.7|42003.3|41999.7|42003.3|41999.7|41967.8|41964.2|567
1730465100000|2024-11-01 12:45:00|42003.8|42000.2|41988.3|41984.7|42003.8|42000.2|41981.8|41978.2|469
1730465400000|2024-11-01 12:50:00|41988.8|41985.2|42019.3|42015.7|42026.8|42023.2|41979.3|41975.7|712
1730465700000|2024-11-01 12:55:00|42019.8|42016.2|42017.3|42013.7|42030.3|42026.7|42014.8|42011.2|524
1730466000000|2024-11-01 13:00:00|42016.8|42013.2|41990.8|41987.2|42021.3|42017.7|41990.3|41986.7|631
1730466300000|2024-11-01 13:05:00|41991.3|41987.7|41981.8|41978.2|41995.3|41991.7|41974.3|41970.7|613
1730466600000|2024-11-01 13:10:00|41982.3|41978.7|41977.8|41974.2|41987.8|41984.2|41960.8|41957.2|343
1730466900000|2024-11-01 13:15:00|41977.3|41973.7|41972.8|41969.2|41984.8|41981.2|41968.3|41964.7|239
1730467200000|2024-11-01 13:20:00|41972.3|41968.7|41971.3|41967.7|41974.8|41971.2|41956.3|41952.7|397
1730467500000|2024-11-01 13:25:00|41971.8|41968.2|41985.3|41981.7|42007.3|42003.7|41965.3|41961.7|1128
1730467800000|2024-11-01 13:30:00|41984.7|41982.3|42041.2|42038.8|42052.7|42050.3|41943.7|41941.3|5128
1730468100000|2024-11-01 13:35:00|42040.7|42038.3|42120.2|42117.8|42127.2|42124.8|42029.7|42027.3|3038
1730468400000|2024-11-01 13:40:00|42123.2|42120.8|42088.2|42085.8|42125.2|42122.8|42077.2|42074.8|1836
1730468700000|2024-11-01 13:45:00|42088.7|42086.3|42111.2|42108.8|42115.7|42113.3|42075.2|42072.8|1805
1730469000000|2024-11-01 13:50:00|42110.2|42107.8|42103.7|42101.3|42126.2|42123.8|42083.2|42080.8|1634
1730469300000|2024-11-01 13:55:00|42103.2|42100.8|42081.7|42079.3|42103.2|42100.8|42062.2|42059.8|1210
1730469600000|2024-11-01 14:00:00|42094.7|42092.3|42088.2|42085.8|42100.7|42098.3|42045.2|42042.8|2275
1730469900000|2024-11-01 14:05:00|42089.2|42086.8|42172.2|42169.8|42176.7|42174.3|42078.2|42075.8|2090
1730470200000|2024-11-01 14:10:00|42171.7|42169.3|42183.2|42180.8|42196.7|42194.3|42146.2|42143.8|1920
1730470500000|2024-11-01 14:15:00|42183.7|42181.3|42216.2|42213.8|42217.2|42214.8|42172.7|42170.3|1768
1730470800000|2024-11-01 14:20:00|42216.7|42214.3|42242.7|42240.3|42249.7|42247.3|42213.2|42210.8|1980
1730471100000|2024-11-01 14:25:00|42243.2|42240.8|42299.2|42296.8|42299.7|42297.3|42235.7|42233.3|1706
1730471400000|2024-11-01 14:30:00|42300.2|42297.8|42257.7|42255.3|42303.7|42301.3|42245.2|42242.8|2294
1730471700000|2024-11-01 14:35:00|42259.2|42256.8|42249.2|42246.8|42278.2|42275.8|42229.2|42226.8|1259
1730472000000|2024-11-01 14:40:00|42249.7|42247.3|42191.2|42188.8|42256.2|42253.8|42164.2|42161.8|2276
1730472300000|2024-11-01 14:45:00|42192.7|42190.3|42195.2|42192.8|42199.7|42197.3|42132.2|42129.8|2137
1730472600000|2024-11-01 14:50:00|42195.7|42193.3|42168.7|42166.3|42196.2|42193.8|42144.2|42141.8|1049
1730472900000|2024-11-01 14:55:00|42168.2|42165.8|42241.7|42239.3|42244.2|42241.8|42158.2|42155.8|1377
1730473200000|2024-11-01 15:00:00|42242.2|42239.8|42270.2|42267.8|42277.7|42275.3|42231.2|42228.8|938
1730473500000|2024-11-01 15:05:00|42269.7|42267.3|42247.2|42244.8|42272.2|42269.8|42237.7|42235.3|1154
1730473800000|2024-11-01 15:10:00|42246.7|42244.3|42301.2|42298.8|42301.7|42299.3|42245.7|42243.3|926
1730474100000|2024-11-01 15:15:00|42300.7|42298.3|42306.2|42303.8|42330.2|42327.8|42283.2|42280.8|1424
1730474400000|2024-11-01 15:20:00|42305.7|42303.3|42310.7|42308.3|42312.2|42309.8|42267.2|42264.8|752
1730474700000|2024-11-01 15:25:00|42311.2|42308.8|42337.2|42334.8|42345.7|42343.3|42305.2|42302.8|1051
1730475000000|2024-11-01 15:30:00|42337.7|42335.3|42329.2|42326.8|42344.2|42341.8|42314.2|42311.8|1050
1730475300000|2024-11-01 15:35:00|42328.7|42326.3|42324.2|42321.8|42336.7|42334.3|42310.2|42307.8|761
1730475600000|2024-11-01 15:40:00|42323.7|42321.3|42320.2|42317.8|42341.2|42338.8|42310.7|42308.3|835
1730475900000|2024-11-01 15:45:00|42322.2|42319.8|42269.2|42266.8|42328.2|42325.8|42263.2|42260.8|1033
1730476200000|2024-11-01 15:50:00|42269.7|42267.3|42244.2|42241.8|42269.7|42267.3|42219.7|42217.3|1287
1730476500000|2024-11-01 15:55:00|42243.2|42240.8|42214.7|42212.3|42247.2|42244.8|42205.2|42202.8|748
1730476800000|2024-11-01 16:00:00|42215.2|42212.8|42256.2|42253.8|42258.2|42255.8|42211.7|42209.3|776
1730477100000|2024-11-01 16:05:00|42255.2|42252.8|42268.2|42265.8|42269.7|42267.3|42240.2|42237.8|518
1730477400000|2024-11-01 16:10:00|42268.7|42266.3|42248.2|42245.8|42280.2|42277.8|42241.2|42238.8|718
1730477700000|2024-11-01 16:15:00|42248.7|42246.3|42261.2|42258.8|42261.7|42259.3|42222.7|42220.3|575
1730478000000|2024-11-01 16:20:00|42261.7|42259.3|42237.2|42234.8|42262.2|42259.8|42226.2|42223.8|433
1730478300000|2024-11-01 16:25:00|42237.7|42235.3|42196.2|42193.8|42240.2|42237.8|42190.2|42187.8|582
1730478600000|2024-11-01 16:30:00|42197.2|42194.8|42249.2|42246.8|42251.2|42248.8|42191.7|42189.3|731
1730478900000|2024-11-01 16:35:00|42248.7|42246.3|42254.2|42251.8|42262.2|42259.8|42227.2|42224.8|501
1730479200000|2024-11-01 16:40:00|42253.2|42250.8|42166.2|42163.8|42253.2|42250.8|42162.7|42160.3|1035
1730479500000|2024-11-01 16:45:00|42166.7|42164.3|42171.2|42168.8|42191.7|42189.3|42151.2|42148.8|671
1730479800000|2024-11-01 16:50:00|42170.7|42168.3|42159.7|42157.3|42178.7|42176.3|42157.2|42154.8|392
1730480100000|2024-11-01 16:55:00|42159.2|42156.8|42153.2|42150.8|42166.7|42164.3|42132.7|42130.3|810
1730480400000|2024-11-01 17:00:00|42154.2|42151.8|42155.2|42152.8|42164.2|42161.8|42134.7|42132.3|545
1730480700000|2024-11-01 17:05:00|42154.7|42152.3|42118.2|42115.8|42156.2|42153.8|42098.2|42095.8|896
1730481000000|2024-11-01 17:10:00|42114.2|42111.8|42150.7|42148.3|42156.2|42153.8|42099.7|42097.3|924
1730481300000|2024-11-01 17:15:00|42151.2|42148.8|42175.2|42172.8|42185.2|42182.8|42148.2|42145.8|674
1730481600000|2024-11-01 17:20:00|42175.7|42173.3|42205.2|42202.8|42226.2|42223.8|42175.2|42172.8|807
1730481900000|2024-11-01 17:25:00|42204.7|42202.3|42217.7|42215.3|42227.2|42224.8|42190.2|42187.8|550
1730482200000|2024-11-01 17:30:00|42218.7|42216.3|42114.2|42111.8|42222.2|42219.8|42111.7|42109.3|1159
1730482500000|2024-11-01 17:35:00|42113.2|42110.8|42083.2|42080.8|42125.7|42123.3|42073.2|42070.8|1507
1730482800000|2024-11-01 17:40:00|42082.7|42080.3|42060.7|42058.3|42083.2|42080.8|42057.2|42054.8|799
1730483100000|2024-11-01 17:45:00|42061.7|42059.3|42052.2|42049.8|42071.2|42068.8|42048.2|42045.8|731
1730483400000|2024-11-01 17:50:00|42051.7|42049.3|42108.7|42106.3|42115.7|42113.3|42049.2|42046.8|1070
1730483700000|2024-11-01 17:55:00|42109.2|42106.8|42056.2|42053.8|42112.7|42110.3|42056.2|42053.8|659
1730484000000|2024-11-01 18:00:00|42055.7|42053.3|42098.2|42095.8|42098.7|42096.3|42046.2|42043.8|841
1730484300000|2024-11-01 18:05:00|42098.7|42096.3|42043.7|42041.3|42100.2|42097.8|42032.2|42029.8|586
1730484600000|2024-11-01 18:10:00|42043.2|42040.8|42040.2|42037.8|42051.7|42049.3|42022.2|42019.8|474
1730484900000|2024-11-01 18:15:00|42039.7|42037.3|42051.2|42048.8|42076.7|42074.3|42027.7|42025.3|907
1730485200000|2024-11-01 18:20:00|42050.7|42048.3|42112.2|42109.8|42112.2|42109.8|42038.2|42035.8|728
1730485500000|2024-11-01 18:25:00|42112.7|42110.3|42099.2|42096.8|42116.7|42114.3|42085.2|42082.8|500
1730485800000|2024-11-01 18:30:00|42099.7|42097.3|42102.2|42099.8|42113.2|42110.8|42080.2|42077.8|583
1730486100000|2024-11-01 18:35:00|42102.7|42100.3|42122.2|42119.8|42125.7|42123.3|42098.2|42095.8|387
1730486400000|2024-11-01 18:40:00|42122.7|42120.3|42136.2|42133.8|42138.2|42135.8|42106.7|42104.3|670
1730486700000|2024-11-01 18:45:00|42136.7|42134.3|42134.2|42131.8|42157.7|42155.3|42118.7|42116.3|644
1730487000000|2024-11-01 18:50:00|42136.7|42134.3|42125.2|42122.8|42147.2|42144.8|42124.2|42121.8|417
1730487300000|2024-11-01 18:55:00|42124.7|42122.3|42132.2|42129.8|42141.7|42139.3|42119.2|42116.8|477
1730487600000|2024-11-01 19:00:00|42130.7|42128.3|42117.2|42114.8|42137.2|42134.8|42108.7|42106.3|327
1730487900000|2024-11-01 19:05:00|42116.7|42114.3|42164.2|42161.8|42173.7|42171.3|42114.2|42111.8|861
1730488200000|2024-11-01 19:10:00|42167.2|42164.8|42151.2|42148.8|42167.2|42164.8|42138.2|42135.8|470
1730488500000|2024-11-01 19:15:00|42151.7|42149.3|42136.2|42133.8|42151.7|42149.3|42130.2|42127.8|314
1730488800000|2024-11-01 19:20:00|42137.2|42134.8|42118.2|42115.8|42146.2|42143.8|42117.2|42114.8|484
1730489100000|2024-11-01 19:25:00|42117.7|42115.3|42061.7|42059.3|42120.7|42118.3|42057.2|42054.8|989
1730489400000|2024-11-01 19:30:00|42061.2|42058.8|42067.2|42064.8|42075.7|42073.3|42047.2|42044.8|1050
1730489700000|2024-11-01 19:35:00|42066.7|42064.3|42053.7|42051.3|42070.7|42068.3|42040.7|42038.3|786
1730490000000|2024-11-01 19:40:00|42052.2|42049.8|42051.2|42048.8|42092.2|42089.8|42046.2|42043.8|868
1730490300000|2024-11-01 19:45:00|42050.7|42048.3|42046.7|42044.3|42058.2|42055.8|42031.2|42028.8|928
1730490600000|2024-11-01 19:50:00|42047.2|42044.8|42060.2|42057.8|42064.2|42061.8|42007.2|42004.8|2362
1730490900000|2024-11-01 19:55:00|42059.7|42057.3|42048.2|42045.8|42079.2|42076.8|42039.2|42036.8|3418
1730491200000|2024-11-01 20:00:00|42049.4|42044.6|42068.9|42064.1|42075.9|42071.1|42043.4|42038.6|1012
1730491500000|2024-11-01 20:05:00|42069.4|42064.6|42080.9|42076.1|42082.9|42078.1|42068.9|42064.1|287
1730491800000|2024-11-01 20:10:00|42079.4|42074.6|42085.4|42080.6|42097.4|42092.6|42079.4|42074.6|467
1730492100000|2024-11-01 20:15:00|42085.9|42081.1|42071.4|42066.6|42086.4|42081.6|42064.4|42059.6|221
1730492400000|2024-11-01 20:20:00|42071.9|42067.1|42060.4|42055.6|42073.4|42068.6|42056.4|42051.6|102
1730492700000|2024-11-01 20:25:00|42060.9|42056.1|42073.4|42068.6|42074.4|42069.6|42060.9|42056.1|81
1730493000000|2024-11-01 20:30:00|42072.9|42068.1|42066.4|42061.6|42076.9|42072.1|42063.4|42058.6|104
1730493300000|2024-11-01 20:35:00|42066.9|42062.1|42068.4|42063.6|42068.9|42064.1|42065.9|42061.1|19
1730493600000|2024-11-01 20:40:00|42066.9|42062.1|42065.4|42060.6|42069.4|42064.6|42064.4|42059.6|33
1730493900000|2024-11-01 20:45:00|42064.4|42059.6|42058.9|42054.1|42067.4|42062.6|42058.4|42053.6|111
1730494200000|2024-11-01 20:50:00|42059.4|42054.6|42055.4|42050.6|42063.4|42058.6|42053.4|42048.6|108
1730494500000|2024-11-01 20:55:00|42054.9|42050.1|42061.3|42051.5|42063.4|42058.6|42054.4|42049.6|78
1730674800000|2024-11-03 23:00:00|41978.4|41973.6|41947.9|41943.1|41978.4|41973.6|41918.4|41913.6|751
1730675100000|2024-11-03 23:05:00|41947.4|41942.6|41952.9|41948.1|41961.9|41957.1|41941.9|41937.1|191
1730675400000|2024-11-03 23:10:00|41952.4|41947.6|41960.9|41956.1|41978.9|41974.1|41950.9|41946.1|151
1730675700000|2024-11-03 23:15:00|41961.4|41956.6|41963.9|41959.1|41969.4|41964.6|41956.9|41952.1|51
1730676000000|2024-11-03 23:20:00|41964.4|41959.6|41968.9|41964.1|41978.4|41973.6|41962.9|41958.1|89
1730676300000|2024-11-03 23:25:00|41968.4|41963.6|41969.9|41965.1|41980.4|41975.6|41962.9|41958.1|169
1730676600000|2024-11-03 23:30:00|41970.4|41965.6|41973.4|41968.6|41976.4|41971.6|41962.4|41957.6|181
1730676900000|2024-11-03 23:35:00|41965.9|41961.1|41964.2|41959.4|41973.9|41969.1|41961.4|41956.6|132
1730677200000|2024-11-03 23:40:00|41963.7|41958.9|41972.2|41967.4|41976.7|41971.9|41958.7|41953.9|104
1730677500000|2024-11-03 23:45:00|41971.7|41966.9|41958.7|41953.9|41971.7|41966.9|41955.7|41950.9|106
1730677800000|2024-11-03 23:50:00|41957.7|41952.9|41947.2|41942.4|41962.2|41957.4|41946.7|41941.9|77
1730678100000|2024-11-03 23:55:00|41946.7|41941.9|41939.2|41934.4|41951.2|41946.4|41938.2|41933.4|117
1730678400000|2024-11-04 00:00:00|41939.7|41934.9|41909.2|41904.4|41942.7|41937.9|41898.2|41893.4|406
1730678700000|2024-11-04 00:05:00|41908.7|41903.9|41915.7|41910.9|41928.7|41923.9|41908.7|41903.9|166
1730679000000|2024-11-04 00:10:00|41915.2|41910.4|41920.2|41915.4|41922.7|41917.9|41912.7|41907.9|96
1730679300000|2024-11-04 00:15:00|41919.7|41914.9|41915.2|41910.4|41923.2|41918.4|41910.7|41905.9|77
1730679600000|2024-11-04 00:20:00|41916.2|41911.4|41917.2|41912.4|41920.7|41915.9|41910.7|41905.9|84
1730679900000|2024-11-04 00:25:00|41917.7|41912.9|41911.7|41906.9|41922.7|41917.9|41910.2|41905.4|56
1730680200000|2024-11-04 00:30:00|41912.2|41907.4|41912.2|41907.4|41913.2|41908.4|41899.7|41894.9|73
1730680500000|2024-11-04 00:35:00|41911.7|41906.9|41902.2|41897.4|41915.2|41910.4|41899.7|41894.9|79
1730680800000|2024-11-04 00:40:00|41901.2|41896.4|41914.3|41909.5|41914.8|41910|41900.2|41895.4|69
1730681100000|2024-11-04 00:45:00|41914.8|41910|41921.3|41916.5|41924.3|41919.5|41909.8|41905|78
1730681400000|2024-11-04 00:50:00|41920.8|41916|41926.3|41921.5|41930.8|41926|41917.8|41913|87
1730681700000|2024-11-04 00:55:00|41925.8|41921|41920.3|41915.5|41928.3|41923.5|41918.3|41913.5|56
1730682000000|2024-11-04 01:00:00|41920.8|41916|41922.3|41917.5|41923.8|41919|41916.8|41912|113
1730682300000|2024-11-04 01:05:00|41921.8|41917|41923.3|41918.5|41926.3|41921.5|41912.3|41907.5|83
1730682600000|2024-11-04 01:10:00|41922.8|41918|41927.3|41922.5|41930.8|41926|41920.8|41916|32
1730682900000|2024-11-04 01:15:00|41926.8|41922|41944.3|41939.5|41944.8|41940|41925.8|41921|111
1730683200000|2024-11-04 01:20:00|41944.8|41940|41948.3|41943.5|41949.3|41944.5|41942.8|41938|85
1730683500000|2024-11-04 01:25:00|41948.8|41944|41949.3|41944.5|41955.3|41950.5|41946.3|41941.5|137
1730683800000|2024-11-04 01:30:00|41948.8|41944|41958.3|41953.5|41962.3|41957.5|41948.8|41944|160
1730684100000|2024-11-04 01:35:00|41957.8|41953|41946.3|41941.5|41964.3|41959.5|41945.3|41940.5|88
1730684400000|2024-11-04 01:40:00|41946.8|41942|41948.3|41943.5|41952.8|41948|41945.8|41941|55
1730684700000|2024-11-04 01:45:00|41947.8|41943|41958.3|41953.5|41959.8|41955|41947.3|41942.5|64
1730685000000|2024-11-04 01:50:00|41958.8|41954|41956.2|41951.4|41961.3|41956.5|41954.3|41949.5|68
1730685300000|2024-11-04 01:55:00|41955.7|41950.9|41965.7|41960.9|41976.2|41971.4|41953.2|41948.4|153
1730685600000|2024-11-04 02:00:00|41966.2|41961.4|41974.2|41969.4|41975.2|41970.4|41966.2|41961.4|74
1730685900000|2024-11-04 02:05:00|41973.2|41968.4|41972.2|41967.4|41977.2|41972.4|41968.7|41963.9|159
1730686200000|2024-11-04 02:10:00|41971.7|41966.9|41957.2|41952.4|41971.7|41966.9|41956.2|41951.4|100
1730686500000|2024-11-04 02:15:00|41957.7|41952.9|41967.2|41962.4|41968.2|41963.4|41957.2|41952.4|64
1730686800000|2024-11-04 02:20:00|41967.7|41962.9|41982.2|41977.4|41985.2|41980.4|41962.2|41957.4|174
1730687100000|2024-11-04 02:25:00|41981.7|41976.9|42003.2|41998.4|42004.2|41999.4|41978.2|41973.4|136
1730687400000|2024-11-04 02:30:00|42003.7|41998.9|41997.2|41992.4|42026.2|42021.4|41996.7|41991.9|269
1730687700000|2024-11-04 02:35:00|41997.7|41992.9|41995.2|41990.4|41998.2|41993.4|41992.2|41987.4|46
1730688000000|2024-11-04 02:40:00|41994.7|41989.9|41996.2|41991.4|42001.2|41996.4|41993.2|41988.4|82
1730688300000|2024-11-04 02:45:00|41995.7|41990.9|41998.2|41993.4|42003.7|41998.9|41994.2|41989.4|38
1730688600000|2024-11-04 02:50:00|41998.7|41993.9|41998.2|41993.4|42001.2|41996.4|41995.2|41990.4|41
1730688900000|2024-11-04 02:55:00|41998.7|41993.9|41999.2|41994.4|42001.7|41996.9|41995.2|41990.4|53
1730689200000|2024-11-04 03:00:00|42000.2|41995.4|41997.2|41992.4|42003.7|41998.9|41995.7|41990.9|43
1730689500000|2024-11-04 03:05:00|41996.7|41991.9|41999.2|41994.4|41999.2|41994.4|41994.7|41989.9|43
1730689800000|2024-11-04 03:10:00|41998.7|41993.9|41997.2|41992.4|42001.7|41996.9|41995.7|41990.9|57
1730690100000|2024-11-04 03:15:00|41996.7|41991.9|42002.2|41997.4|42004.2|41999.4|41995.7|41990.9|31
1730690400000|2024-11-04 03:20:00|42002.7|41997.9|42013.2|42008.4|42014.2|42009.4|41999.2|41994.4|89
1730690700000|2024-11-04 03:25:00|42013.7|42008.9|42021.2|42016.4|42021.2|42016.4|42009.7|42004.9|55
1730691000000|2024-11-04 03:30:00|42021.7|42016.9|42011.2|42006.4|42025.2|42020.4|42008.7|42003.9|64
1730691300000|2024-11-04 03:35:00|42011.7|42006.9|42016.2|42011.4|42017.2|42012.4|42010.2|42005.4|46
1730691600000|2024-11-04 03:40:00|42016.7|42011.9|42014.2|42009.4|42017.2|42012.4|42011.2|42006.4|30
1730691900000|2024-11-04 03:45:00|42013.7|42008.9|42020.7|42015.9|42021.2|42016.4|42013.2|42008.4|84
1730692200000|2024-11-04 03:50:00|42020.2|42015.4|42016.2|42011.4|42021.2|42016.4|42015.2|42010.4|26
1730692500000|2024-11-04 03:55:00|42015.7|42010.9|42019.2|42014.4|42019.2|42014.4|42014.2|42009.4|22
1730692800000|2024-11-04 04:00:00|42018.7|42013.9|42023.2|42018.4|42025.2|42020.4|42015.2|42010.4|48
1730693100000|2024-11-04 04:05:00|42023.7|42018.9|42026.2|42021.4|42027.2|42022.4|42019.2|42014.4|97
1730693400000|2024-11-04 04:10:00|42025.7|42020.9|42030.2|42025.4|42030.7|42025.9|42023.2|42018.4|60
1730693700000|2024-11-04 04:15:00|42029.7|42024.9|42022.7|42017.9|42029.7|42024.9|42020.7|42015.9|62
1730694000000|2024-11-04 04:20:00|42022.2|42017.4|42033.2|42028.4|42034.2|42029.4|42021.7|42016.9|42
1730694300000|2024-11-04 04:25:00|42032.7|42027.9|42041.2|42036.4|42041.7|42036.9|42030.7|42025.9|84
1730694600000|2024-11-04 04:30:00|42040.2|42035.4|42036.2|42031.4|42041.2|42036.4|42034.2|42029.4|69
1730694900000|2024-11-04 04:35:00|42035.7|42030.9|42045.2|42040.4|42047.2|42042.4|42035.2|42030.4|53
1730695200000|2024-11-04 04:40:00|42045.7|42040.9|42054.2|42049.4|42054.7|42049.9|42044.2|42039.4|40
1730695500000|2024-11-04 04:45:00|42054.7|42049.9|42054.2|42049.4|42065.2|42060.4|42051.7|42046.9|137
1730695800000|2024-11-04 04:50:00|42054.7|42049.9|42051.2|42046.4|42058.7|42053.9|42051.2|42046.4|34
1730696100000|2024-11-04 04:55:00|42051.7|42046.9|42047.2|42042.4|42052.7|42047.9|42046.2|42041.4|35
1730696400000|2024-11-04 05:00:00|42046.7|42041.9|42043.2|42038.4|42047.2|42042.4|42037.2|42032.4|96
1730696700000|2024-11-04 05:05:00|42043.7|42038.9|42028.2|42023.4|42044.2|42039.4|42025.2|42020.4|87
1730697000000|2024-11-04 05:10:00|42028.7|42023.9|42033.2|42028.4|42034.7|42029.9|42028.2|42023.4|29
1730697300000|2024-11-04 05:15:00|42033.7|42028.9|42031.2|42026.4|42034.2|42029.4|42028.2|42023.4|31
1730697600000|2024-11-04 05:20:00|42031.7|42026.9|42029.2|42024.4|42034.2|42029.4|42028.7|42023.9|27
1730697900000|2024-11-04 05:25:00|42029.7|42024.9|42032.7|42027.9|42033.7|42028.9|42027.2|42022.4|32
1730698200000|2024-11-04 05:30:00|42034.2|42029.4|42029.2|42024.4|42034.2|42029.4|42029.2|42024.4|19
1730698500000|2024-11-04 05:35:00|42029.7|42024.9|42028.2|42023.4|42031.2|42026.4|42026.2|42021.4|86
1730698800000|2024-11-04 05:40:00|42028.7|42023.9|42025.2|42020.4|42029.7|42024.9|42024.2|42019.4|57
1730699100000|2024-11-04 05:45:00|42025.7|42020.9|42025.2|42020.4|42026.2|42021.4|42021.2|42016.4|35
1730699400000|2024-11-04 05:50:00|42024.7|42019.9|42022.2|42017.4|42026.2|42021.4|42021.7|42016.9|55
1730699700000|2024-11-04 05:55:00|42021.7|42016.9|42032.7|42027.9|42032.7|42027.9|42021.2|42016.4|83
1730700000000|2024-11-04 06:00:00|42031.2|42026.4|42043.2|42038.4|42044.7|42039.9|42030.2|42025.4|111
1730700300000|2024-11-04 06:05:00|42043.7|42038.9|42039.2|42034.4|42048.2|42043.4|42039.2|42034.4|93
1730700600000|2024-11-04 06:10:00|42038.7|42033.9|42046.7|42041.9|42049.2|42044.4|42038.7|42033.9|65
1730700900000|2024-11-04 06:15:00|42047.2|42042.4|42049.7|42044.9|42055.2|42050.4|42047.2|42042.4|84
1730701200000|2024-11-04 06:20:00|42050.2|42045.4|42055.2|42050.4|42056.7|42051.9|42047.2|42042.4|61
1730701500000|2024-11-04 06:25:00|42055.7|42050.9|42056.2|42051.4|42059.7|42054.9|42053.7|42048.9|30
1730701800000|2024-11-04 06:30:00|42056.7|42051.9|42061.2|42056.4|42065.2|42060.4|42056.2|42051.4|82
1730702100000|2024-11-04 06:35:00|42060.7|42055.9|42057.2|42052.4|42060.7|42055.9|42052.2|42047.4|76
1730702400000|2024-11-04 06:40:00|42056.7|42051.9|42060.7|42055.9|42064.7|42059.9|42056.7|42051.9|43
1730702700000|2024-11-04 06:45:00|42060.2|42055.4|42056.2|42051.4|42061.2|42056.4|42051.2|42046.4|44
1730703000000|2024-11-04 06:50:00|42055.7|42050.9|42050.2|42045.4|42060.2|42055.4|42047.7|42042.9|88
1730703300000|2024-11-04 06:55:00|42049.7|42044.9|42045.2|42040.4|42053.2|42048.4|42040.2|42035.4|63
1730703600000|2024-11-04 07:00:00|42044.6|42041|42047.1|42043.5|42060.1|42056.5|42042.1|42038.5|176
1730703900000|2024-11-04 07:05:00|42047.6|42044|42045.6|42042|42054.6|42051|42045.1|42041.5|100
1730704200000|2024-11-04 07:10:00|42046.1|42042.5|42031.6|42028|42046.6|42043|42023.1|42019.5|149
1730704500000|2024-11-04 07:15:00|42032.1|42028.5|42035.6|42032|42043.6|42040|42029.6|42026|55
1730704800000|2024-11-04 07:20:00|42036.1|42032.5|42027.1|42023.5|42037.6|42034|42021.6|42018|62
1730705100000|2024-11-04 07:25:00|42026.6|42023|42036.1|42032.5|42042.6|42039|42023.6|42020|91
1730705400000|2024-11-04 07:30:00|42036.6|42033|42021.6|42018|42038.6|42035|42013.6|42010|93
1730705700000|2024-11-04 07:35:00|42022.1|42018.5|42015.6|42012|42027.6|42024|42011.1|42007.5|63
1730706000000|2024-11-04 07:40:00|42015.1|42011.5|42007.6|42004|42018.6|42015|42004.6|42001|102
1730706300000|2024-11-04 07:45:00|42007.1|42003.5|41984.6|41981|42007.6|42004|41977.6|41974|279
1730706600000|2024-11-04 07:50:00|41984.1|41980.5|41977.6|41974|41988.1|41984.5|41972.6|41969|155
1730706900000|2024-11-04 07:55:00|41977.1|41973.5|41972.6|41969|41988.1|41984.5|41968.6|41965|230
1730707200000|2024-11-04 08:00:00|41974.6|41971|42009.6|42006|42013.6|42010|41968.1|41964.5|394
1730707500000|2024-11-04 08:05:00|42008.6|42005|42007.6|42004|42019.6|42016|41998.1|41994.5|246
1730707800000|2024-11-04 08:10:00|42007.1|42003.5|42032.1|42028.5|42032.1|42028.5|41999.6|41996|163
1730708100000|2024-11-04 08:15:00|42031.6|42028|42035.6|42032|42050.6|42047|42029.1|42025.5|203
1730708400000|2024-11-04 08:20:00|42035.1|42031.5|42043.6|42040|42053.1|42049.5|42034.1|42030.5|200
1730708700000|2024-11-04 08:25:00|42043.1|42039.5|42037.6|42034|42047.6|42044|42029.6|42026|152
1730709000000|2024-11-04 08:30:00|42037.1|42033.5|42018.6|42015|42048.6|42045|42003.6|42000|241
1730709300000|2024-11-04 08:35:00|42019.1|42015.5|42019.1|42015.5|42020.6|42017|41991.6|41988|237
1730709600000|2024-11-04 08:40:00|42018.6|42015|42012.1|42008.5|42019.6|42016|42003.6|42000|166
1730709900000|2024-11-04 08:45:00|42011.6|42008|42007.6|42004|42028.1|42024.5|41999.6|41996|267
1730710200000|2024-11-04 08:50:00|42008.1|42004.5|41999.6|41996|42025.6|42022|41999.6|41996|123
1730710500000|2024-11-04 08:55:00|42002.6|41999|42017.1|42013.5|42017.6|42014|41999.1|41995.5|103
1730710800000|2024-11-04 09:00:00|42015.1|42011.5|42032.6|42029|42042.6|42039|42009.6|42006|419
1730711100000|2024-11-04 09:05:00|42030.6|42027|42030.6|42027|42040.6|42037|42023.1|42019.5|129
1730711400000|2024-11-04 09:10:00|42030.1|42026.5|42024.6|42021|42036.6|42033|42018.6|42015|300
1730711700000|2024-11-04 09:15:00|42024.1|42020.5|42030.6|42027|42044.6|42041|42019.6|42016|342
1730712000000|2024-11-04 09:20:00|42029.6|42026|42029.1|42025.5|42035.6|42032|42022.1|42018.5|305
1730712300000|2024-11-04 09:25:00|42028.6|42025|42043.1|42039.5|42049.1|42045.5|42025.6|42022|222
1730712600000|2024-11-04 09:30:00|42043.6|42040|42032.1|42028.5|42053.6|42050|42030.6|42027|181
1730712900000|2024-11-04 09:35:00|42031.6|42028|42039.1|42035.5|42040.1|42036.5|42028.6|42025|114
1730713200000|2024-11-04 09:40:00|42039.6|42036|42057.6|42054|42058.6|42055|42034.6|42031|359
1730713500000|2024-11-04 09:45:00|42057.1|42053.5|42070.6|42067|42075.6|42072|42055.1|42051.5|180
1730713800000|2024-11-04 09:50:00|42071.1|42067.5|42067.6|42064|42076.6|42073|42064.1|42060.5|122
1730714100000|2024-11-04 09:55:00|42068.1|42064.5|42077.6|42074|42080.1|42076.5|42060.6|42057|161
1730714400000|2024-11-04 10:00:00|42077.1|42073.5|42099.6|42096|42112.6|42109|42071.6|42068|322
1730714700000|2024-11-04 10:05:00|42098.6|42095|42099.6|42096|42107.6|42104|42093.6|42090|298
1730715000000|2024-11-04 10:10:00|42100.1|42096.5|42100.6|42097|42104.1|42100.5|42094.1|42090.5|186
1730715300000|2024-11-04 10:15:00|42100.1|42096.5|42089.6|42086|42100.6|42097|42081.6|42078|207
1730715600000|2024-11-04 10:20:00|42090.1|42086.5|42092.6|42089|42099.6|42096|42083.6|42080|179
1730715900000|2024-11-04 10:25:00|42091.6|42088|42100.6|42097|42104.6|42101|42091.1|42087.5|124
1730716200000|2024-11-04 10:30:00|42101.1|42097.5|42120.6|42117|42121.1|42117.5|42098.6|42095|141
1730716500000|2024-11-04 10:35:00|42121.1|42117.5|42127.6|42124|42133.1|42129.5|42116.6|42113|151
1730716800000|2024-11-04 10:40:00|42128.1|42124.5|42128.6|42125|42130.6|42127|42122.1|42118.5|103
1730717100000|2024-11-04 10:45:00|42128.1|42124.5|42121.6|42118|42129.1|42125.5|42120.6|42117|84
1730717400000|2024-11-04 10:50:00|42122.1|42118.5|42125.6|42122|42126.1|42122.5|42111.1|42107.5|180
1730717700000|2024-11-04 10:55:00|42126.1|42122.5|42129.6|42126|42133.1|42129.5|42124.6|42121|132
1730718000000|2024-11-04 11:00:00|42130.1|42126.5|42126.6|42123|42136.1|42132.5|42121.1|42117.5|136
1730718300000|2024-11-04 11:05:00|42127.1|42123.5|42122.6|42119|42128.6|42125|42116.6|42113|209
1730718600000|2024-11-04 11:10:00|42123.1|42119.5|42110.6|42107|42123.1|42119.5|42104.6|42101|183
1730718900000|2024-11-04 11:15:00|42111.1|42107.5|42110.6|42107|42117.1|42113.5|42106.6|42103|135
1730719200000|2024-11-04 11:20:00|42111.1|42107.5|42104.6|42101|42114.1|42110.5|42100.6|42097|133
1730719500000|2024-11-04 11:25:00|42105.1|42101.5|42094.6|42091|42109.6|42106|42092.1|42088.5|212
1730719800000|2024-11-04 11:30:00|42095.1|42091.5|42099.6|42096|42102.1|42098.5|42093.1|42089.5|102
1730720100000|2024-11-04 11:35:00|42099.1|42095.5|42095.6|42092|42101.6|42098|42093.6|42090|123
1730720400000|2024-11-04 11:40:00|42096.1|42092.5|42102.6|42099|42102.6|42099|42090.1|42086.5|165
1730720700000|2024-11-04 11:45:00|42102.1|42098.5|42107.6|42104|42114.1|42110.5|42098.1|42094.5|143
1730721000000|2024-11-04 11:50:00|42108.1|42104.5|42105.1|42101.5|42113.1|42109.5|42103.1|42099.5|154
1730721300000|2024-11-04 11:55:00|42104.6|42101|42105.6|42102|42112.1|42108.5|42097.6|42094|98
1730721600000|2024-11-04 12:00:00|42107.1|42103.5|42095.1|42091.5|42117.6|42114|42094.1|42090.5|285
1730721900000|2024-11-04 12:05:00|42095.6|42092|42087.6|42084|42098.1|42094.5|42082.6|42079|190
1730722200000|2024-11-04 12:10:00|42088.1|42084.5|42096.6|42093|42097.1|42093.5|42077.6|42074|120
1730722500000|2024-11-04 12:15:00|42097.1|42093.5|42086.6|42083|42100.6|42097|42085.6|42082|131
1730722800000|2024-11-04 12:20:00|42087.1|42083.5|42077.6|42074|42089.1|42085.5|42077.6|42074|132
1730723100000|2024-11-04 12:25:00|42078.1|42074.5|42054.6|42051|42083.1|42079.5|42042.6|42039|306
1730723400000|2024-11-04 12:30:00|42055.1|42051.5|42051.6|42048|42060.1|42056.5|42042.6|42039|215
1730723700000|2024-11-04 12:35:00|42051.1|42047.5|42048.6|42045|42052.6|42049|42031.6|42028|240
1730724000000|2024-11-04 12:40:00|42048.1|42044.5|42039.6|42036|42048.6|42045|42027.6|42024|327
1730724300000|2024-11-04 12:45:00|42039.1|42035.5|42062.6|42059|42065.1|42061.5|42038.6|42035|200
1730724600000|2024-11-04 12:50:00|42063.6|42060|42057.1|42053.5|42073.1|42069.5|42055.6|42052|192
1730724900000|2024-11-04 12:55:00|42055.1|42051.5|42069.6|42066|42082.1|42078.5|42055.1|42051.5|256
1730725200000|2024-11-04 13:00:00|42069.1|42065.5|42079.6|42076|42080.6|42077|42063.6|42060|196
1730725500000|2024-11-04 13:05:00|42079.1|42075.5|42063.6|42060|42080.6|42077|42063.6|42060|238
1730725800000|2024-11-04 13:10:00|42064.1|42060.5|42056.6|42053|42065.6|42062|42049.6|42046|219
1730726100000|2024-11-04 13:15:00|42056.1|42052.5|42063.6|42060|42064.6|42061|42047.6|42044|160
1730726400000|2024-11-04 13:20:00|42063.1|42059.5|42050.6|42047|42069.6|42066|42049.6|42046|295
1730726700000|2024-11-04 13:25:00|42050.1|42046.5|42047.1|42043.5|42052.1|42048.5|42042.6|42039|195
1730727000000|2024-11-04 13:30:00|42045.6|42042|42053.6|42050|42056.1|42052.5|42038.6|42035|265
1730727300000|2024-11-04 13:35:00|42053.1|42049.5|42061.6|42058|42065.6|42062|42048.1|42044.5|245
1730727600000|2024-11-04 13:40:00|42061.1|42057.5|42043.1|42039.5|42062.6|42059|42042.1|42038.5|170
1730727900000|2024-11-04 13:45:00|42043.6|42040|42043.6|42040|42054.6|42051|42038.1|42034.5|235
1730728200000|2024-11-04 13:50:00|42044.1|42040.5|42032.6|42029|42045.6|42042|42022.6|42019|290
1730728500000|2024-11-04 13:55:00|42032.1|42028.5|42030.6|42027|42038.1|42034.5|42027.1|42023.5|199
1730728800000|2024-11-04 14:00:00|42031.1|42027.5|42029.6|42026|42037.6|42034|42019.1|42015.5|523
1730729100000|2024-11-04 14:05:00|42029.1|42025.5|42034.1|42030.5|42038.6|42035|42022.6|42019|228
1730729400000|2024-11-04 14:10:00|42033.6|42030|42007.6|42004|42033.6|42030|42006.1|42002.5|348
1730729700000|2024-11-04 14:15:00|42008.1|42004.5|42012.6|42009|42019.1|42015.5|42003.1|41999.5|367
1730730000000|2024-11-04 14:20:00|42012.1|42008.5|41979.6|41976|42012.1|42008.5|41977.6|41974|443
1730730300000|2024-11-04 14:25:00|41986.6|41983|41992.1|41988.5|42001.6|41998|41955.1|41951.5|1267
1730730600000|2024-11-04 14:30:00|41991.5|41989.1|42013.5|42011.1|42041|42038.6|41966|41963.6|5363
1730730900000|2024-11-04 14:35:00|42012|42009.6|41894|41891.6|42021|42018.6|41883|41880.6|3535
1730731200000|2024-11-04 14:40:00|41893.5|41891.1|41928|41925.6|41939.5|41937.1|41867|41864.6|2372
1730731500000|2024-11-04 14:45:00|41927|41924.6|41947.5|41945.1|41976|41973.6|41904|41901.6|2021
1730731800000|2024-11-04 14:50:00|41948|41945.6|41918|41915.6|41948|41945.6|41887|41884.6|1519
1730732100000|2024-11-04 14:55:00|41917.5|41915.1|41972.5|41970.1|41993.5|41991.1|41916.5|41914.1|1496
1730732400000|2024-11-04 15:00:00|41971|41968.6|41982|41979.6|41990|41987.6|41945|41942.6|1582
1730732700000|2024-11-04 15:05:00|41981.5|41979.1|41959|41956.6|42009|42006.6|41947|41944.6|1480
1730733000000|2024-11-04 15:10:00|41958.5|41956.1|41970|41967.6|41979|41976.6|41940|41937.6|1112
1730733300000|2024-11-04 15:15:00|41970.5|41968.1|41956|41953.6|41990|41987.6|41942|41939.6|1076
1730733600000|2024-11-04 15:20:00|41956.5|41954.1|41971|41968.6|41981|41978.6|41930|41927.6|1277
1730733900000|2024-11-04 15:25:00|41972|41969.6|41960.5|41958.1|41998|41995.6|41938|41935.6|1431
1730734200000|2024-11-04 15:30:00|41960|41957.6|41943.5|41941.1|41974.5|41972.1|41924|41921.6|993
1730734500000|2024-11-04 15:35:00|41944|41941.6|41956|41953.6|41969|41966.6|41936.5|41934.1|945
1730734800000|2024-11-04 15:40:00|41957.5|41955.1|41960|41957.6|41966|41963.6|41936|41933.6|850
1730735100000|2024-11-04 15:45:00|41960.5|41958.1|41954|41951.6|41966.5|41964.1|41907|41904.6|1168
1730735400000|2024-11-04 15:50:00|41954.5|41952.1|41974|41971.6|41980.5|41978.1|41943.5|41941.1|774
1730735700000|2024-11-04 15:55:00|41971.5|41969.1|41925|41922.6|41971.5|41969.1|41922|41919.6|687
1730736000000|2024-11-04 16:00:00|41926|41923.6|41907.5|41905.1|41934.5|41932.1|41897|41894.6|877
1730736300000|2024-11-04 16:05:00|41907|41904.6|41919|41916.6|41930|41927.6|41902.5|41900.1|644
1730736600000|2024-11-04 16:10:00|41919.5|41917.1|41921|41918.6|41946|41943.6|41917|41914.6|980
1730736900000|2024-11-04 16:15:00|41920.5|41918.1|41898.5|41896.1|41929|41926.6|41890.5|41888.1|761
1730737200000|2024-11-04 16:20:00|41899|41896.6|41888|41885.6|41909|41906.6|41876|41873.6|823
1730737500000|2024-11-04 16:25:00|41889|41886.6|41863.5|41861.1|41893|41890.6|41862.5|41860.1|978
1730737800000|2024-11-04 16:30:00|41863|41860.6|41815|41812.6|41866|41863.6|41806|41803.6|1797
1730738100000|2024-11-04 16:35:00|41814.5|41812.1|41770.5|41768.1|41821|41818.6|41768|41765.6|1446
1730738400000|2024-11-04 16:40:00|41770|41767.6|41730|41727.6|41787|41784.6|41716|41713.6|2281
1730738700000|2024-11-04 16:45:00|41729|41726.6|41692|41689.6|41734.5|41732.1|41684.5|41682.1|1947
1730739000000|2024-11-04 16:50:00|41691.5|41689.1|41686|41683.6|41715|41712.6|41681|41678.6|1487
1730739300000|2024-11-04 16:55:00|41688|41685.6|41688.5|41686.1|41699|41696.6|41650|41647.6|1741
1730739600000|2024-11-04 17:00:00|41689|41686.6|41677|41674.6|41703|41700.6|41672|41669.6|1076
1730739900000|2024-11-04 17:05:00|41677.5|41675.1|41668|41665.6|41706|41703.6|41662.5|41660.1|1666
1730740200000|2024-11-04 17:10:00|41668.5|41666.1|41720|41717.6|41727|41724.6|41661|41658.6|1390
1730740500000|2024-11-04 17:15:00|41719.5|41717.1|41746|41743.6|41751.5|41749.1|41718.5|41716.1|920
1730740800000|2024-11-04 17:20:00|41745.5|41743.1|41805|41802.6|41811.5|41809.1|41745|41742.6|1341
1730741100000|2024-11-04 17:25:00|41804.5|41802.1|41840|41837.6|41855.5|41853.1|41804|41801.6|1416
1730741400000|2024-11-04 17:30:00|41841|41838.6|41861|41858.6|41869.5|41867.1|41834|41831.6|1116
1730741700000|2024-11-04 17:35:00|41861.5|41859.1|41853|41850.6|41871.5|41869.1|41844.5|41842.1|587
1730742000000|2024-11-04 17:40:00|41853.5|41851.1|41855|41852.6|41864.5|41862.1|41835.5|41833.1|584
1730742300000|2024-11-04 17:45:00|41855.5|41853.1|41879|41876.6|41882.5|41880.1|41846.5|41844.1|589
1730742600000|2024-11-04 17:50:00|41881|41878.6|41878|41875.6|41892|41889.6|41870.5|41868.1|756
1730742900000|2024-11-04 17:55:00|41877.5|41875.1|41886|41883.6|41894.5|41892.1|41875|41872.6|501
1730743200000|2024-11-04 18:00:00|41886.5|41884.1|41856|41853.6|41904|41901.6|41851.5|41849.1|868
1730743500000|2024-11-04 18:05:00|41857.5|41855.1|41809|41806.6|41873.5|41871.1|41778|41775.6|1353
1730743800000|2024-11-04 18:10:00|41809.5|41807.1|41869|41866.6|41885.5|41883.1|41809.5|41807.1|1117
1730744100000|2024-11-04 18:15:00|41869.5|41867.1|41872|41869.6|41887|41884.6|41860|41857.6|544
1730744400000|2024-11-04 18:20:00|41871.5|41869.1|41876.5|41874.1|41893|41890.6|41858.5|41856.1|781
1730744700000|2024-11-04 18:25:00|41876|41873.6|41860|41857.6|41882|41879.6|41840.5|41838.1|578
1730745000000|2024-11-04 18:30:00|41859.5|41857.1|41854|41851.6|41864|41861.6|41839|41836.6|464
1730745300000|2024-11-04 18:35:00|41853.5|41851.1|41851|41848.6|41861|41858.6|41842|41839.6|303
1730745600000|2024-11-04 18:40:00|41851.5|41849.1|41859|41856.6|41871.5|41869.1|41846|41843.6|459
1730745900000|2024-11-04 18:45:00|41859.5|41857.1|41876|41873.6|41882.5|41880.1|41855.5|41853.1|487
1730746200000|2024-11-04 18:50:00|41875.5|41873.1|41848|41845.6|41878|41875.6|41848|41845.6|330
1730746500000|2024-11-04 18:55:00|41847.5|41845.1|41838|41835.6|41851.5|41849.1|41832.5|41830.1|391
1730746800000|2024-11-04 19:00:00|41840|41837.6|41847|41844.6|41854|41851.6|41839|41836.6|344
1730747100000|2024-11-04 19:05:00|41846.5|41844.1|41858|41855.6|41877.5|41875.1|41844.5|41842.1|392
1730747400000|2024-11-04 19:10:00|41857|41854.6|41867.5|41865.1|41870.5|41868.1|41853|41850.6|328
1730747700000|2024-11-04 19:15:00|41867|41864.6|41854.5|41852.1|41872|41869.6|41845|41842.6|323
1730748000000|2024-11-04 19:20:00|41854|41851.6|41848.5|41846.1|41867|41864.6|41848|41845.6|206
1730748300000|2024-11-04 19:25:00|41849|41846.6|41817|41814.6|41859.5|41857.1|41816|41813.6|555
1730748600000|2024-11-04 19:30:00|41816.5|41814.1|41849|41846.6|41852|41849.6|41798.5|41796.1|730
1730748900000|2024-11-04 19:35:00|41848.5|41846.1|41865|41862.6|41870|41867.6|41838.5|41836.1|458
1730749200000|2024-11-04 19:40:00|41864.5|41862.1|41841|41838.6|41874|41871.6|41838|41835.6|644
1730749500000|2024-11-04 19:45:00|41841.5|41839.1|41845.9|41843.5|41857|41854.6|41833.4|41831|466
1730749800000|2024-11-04 19:50:00|41845.4|41843|41838.7|41836.3|41860.7|41858.3|41836.7|41834.3|225
1730750100000|2024-11-04 19:55:00|41839.2|41836.8|41843.7|41841.3|41862.2|41859.8|41835.2|41832.8|275
1730750400000|2024-11-04 20:00:00|41844.2|41841.8|41835.2|41832.8|41849.7|41847.3|41831.7|41829.3|317
1730750700000|2024-11-04 20:05:00|41835.7|41833.3|41836.7|41834.3|41845.7|41843.3|41830.2|41827.8|370
1730751000000|2024-11-04 20:10:00|41837.2|41834.8|41814.7|41812.3|41839.7|41837.3|41814.2|41811.8|421
1730751300000|2024-11-04 20:15:00|41814.2|41811.8|41841.7|41839.3|41845.2|41842.8|41804.7|41802.3|894
1730751600000|2024-11-04 20:20:00|41843.7|41841.3|41834.7|41832.3|41843.7|41841.3|41819.7|41817.3|392
1730751900000|2024-11-04 20:25:00|41835.2|41832.8|41833.2|41830.8|41852.7|41850.3|41827.7|41825.3|443
1730752200000|2024-11-04 20:30:00|41832.7|41830.3|41815.7|41813.3|41835.2|41832.8|41805.7|41803.3|805
1730752500000|2024-11-04 20:35:00|41816.7|41814.3|41786.7|41784.3|41817.2|41814.8|41772.7|41770.3|1249
1730752800000|2024-11-04 20:40:00|41787.2|41784.8|41815.7|41813.3|41835.2|41832.8|41783.2|41780.8|941
1730753100000|2024-11-04 20:45:00|41815.2|41812.8|41815.7|41813.3|41833.7|41831.3|41814.2|41811.8|650
1730753400000|2024-11-04 20:50:00|41815.2|41812.8|41800.2|41797.8|41818.7|41816.3|41792.7|41790.3|1417
1730753700000|2024-11-04 20:55:00|41798.7|41796.3|41818.7|41816.3|41820.2|41817.8|41773.7|41771.3|3154
1730754000000|2024-11-04 21:00:00|41819.9|41815.1|41813.9|41809.1|41826.4|41821.6|41798.9|41794.1|1154
1730754300000|2024-11-04 21:05:00|41813.4|41808.6|41826.9|41822.1|41834.9|41830.1|41811.4|41806.6|335
1730754600000|2024-11-04 21:10:00|41826.4|41821.6|41819.9|41815.1|41827.9|41823.1|41814.4|41809.6|279
1730754900000|2024-11-04 21:15:00|41820.4|41815.6|41829.4|41824.6|41836.4|41831.6|41819.9|41815.1|162
1730755200000|2024-11-04 21:20:00|41828.9|41824.1|41823.4|41818.6|41828.9|41824.1|41818.4|41813.6|185
1730755500000|2024-11-04 21:25:00|41822.9|41818.1|41821.9|41817.1|41827.9|41823.1|41819.9|41815.1|77
1730755800000|2024-11-04 21:30:00|41821.4|41816.6|41817.9|41813.1|41823.4|41818.6|41815.9|41811.1|89
1730756100000|2024-11-04 21:35:00|41818.4|41813.6|41819.9|41815.1|41822.9|41818.1|41816.9|41812.1|81
1730756400000|2024-11-04 21:40:00|41819.4|41814.6|41816.9|41812.1|41819.4|41814.6|41812.9|41808.1|88
1730756700000|2024-11-04 21:45:00|41817.4|41812.6|41824.4|41819.6|41824.4|41819.6|41815.9|41811.1|87
1730757000000|2024-11-04 21:50:00|41823.9|41819.1|41826.9|41822.1|41828.4|41823.6|41821.9|41817.1|76
1730757300000|2024-11-04 21:55:00|41827.4|41822.6|41846.3|41836.5|41847.1|41840.1|41826.4|41821.6|111
1730757600000|2024-11-04 22:00:00|41845.8|41836|41839.3|41829.5|41845.8|41836|41836.2|41826.4|0
1730757900000|2024-11-04 22:05:00|41839.2|41829.4|41837.9|41828.1|41839.2|41829.4|41836.5|41826.7|0
1730758200000|2024-11-04 22:10:00|41837.6|41827.8|41840|41830.2|41840.3|41830.5|41832.8|41823|0
1730758500000|2024-11-04 22:15:00|41839.2|41829.4|41844.1|41834.3|41845.1|41835.3|41838|41828.2|0
1730758800000|2024-11-04 22:20:00|41844.7|41834.9|41842.6|41832.8|41848.7|41838.9|41842|41832.2|0
1730759100000|2024-11-04 22:25:00|41842.4|41832.6|41843.9|41834.1|41844.8|41835|41842.4|41832.6|0
1730759400000|2024-11-04 22:30:00|41843.6|41833.8|41844.2|41834.4|41845|41835.2|41843.6|41833.8|0
1730759700000|2024-11-04 22:35:00|41844.3|41834.5|41842.3|41832.5|41844.8|41835|41842.3|41832.5|0
1730760000000|2024-11-04 22:40:00|41842.2|41832.4|41844.1|41834.3|41844.4|41834.6|41841.7|41831.9|0
1730760300000|2024-11-04 22:45:00|41844.2|41834.4|41844.4|41834.6|41845.2|41835.4|41843.8|41834|0
1730760600000|2024-11-04 22:50:00|41844.9|41835.1|41843.6|41833.8|41844.9|41835.1|41842.2|41832.4|0
1730760900000|2024-11-04 22:55:00|41844.1|41834.3|41844.9|41835.1|41847.7|41837.9|41843.3|41833.5|0
1730761200000|2024-11-04 23:00:00|41864.8|41860|41845.3|41840.5|41870.8|41866|41839.8|41835|216
1730761500000|2024-11-04 23:05:00|41845.8|41841|41841.3|41836.5|41848.8|41844|41835.8|41831|93
1730761800000|2024-11-04 23:10:00|41841.8|41837|41837.8|41833|41849.8|41845|41837.3|41832.5|71
1730762100000|2024-11-04 23:15:00|41837.3|41832.5|41827.8|41823|41837.3|41832.5|41824.3|41819.5|120
1730762400000|2024-11-04 23:20:00|41827.3|41822.5|41840.8|41836|41846.3|41841.5|41826.8|41822|133
1730762700000|2024-11-04 23:25:00|41841.3|41836.5|41827.8|41823|41845.8|41841|41825.3|41820.5|140
1730763000000|2024-11-04 23:30:00|41828.3|41823.5|41838.8|41834|41839.8|41835|41827.8|41823|75
1730763300000|2024-11-04 23:35:00|41839.3|41834.5|41846.8|41842|41847.8|41843|41836.8|41832|54
1730763600000|2024-11-04 23:40:00|41847.3|41842.5|41846.3|41841.5|41848.3|41843.5|41837.3|41832.5|198
1730763900000|2024-11-04 23:45:00|41846.8|41842|41830.8|41826|41846.8|41842|41818.3|41813.5|100
1730764200000|2024-11-04 23:50:00|41830.3|41825.5|41819.8|41815|41834.8|41830|41818.8|41814|35
1730764500000|2024-11-04 23:55:00|41818.8|41814|41819.8|41815|41825.8|41821|41818.8|41814|38
1730764800000|2024-11-05 00:00:00|41819.3|41814.5|41803.8|41799|41820.8|41816|41799.8|41795|134
1730765100000|2024-11-05 00:05:00|41803.3|41798.5|41810.3|41805.5|41815.8|41811|41801.8|41797|58
1730765400000|2024-11-05 00:10:00|41809.8|41805|41808.8|41804|41813.8|41809|41804.3|41799.5|27
1730765700000|2024-11-05 00:15:00|41809.3|41804.5|41813.3|41808.5|41813.8|41809|41804.8|41800|28
1730766000000|2024-11-05 00:20:00|41813.8|41809|41813.3|41808.5|41818.8|41814|41808.8|41804|42
1730766300000|2024-11-05 00:25:00|41812.8|41808|41808.8|41804|41814.8|41810|41802.8|41798|45
1730766600000|2024-11-05 00:30:00|41808.3|41803.5|41811.3|41806.5|41818.3|41813.5|41808.3|41803.5|33
1730766900000|2024-11-05 00:35:00|41810.8|41806|41807.8|41803|41811.3|41806.5|41804.8|41800|28
1730767200000|2024-11-05 00:40:00|41808.3|41803.5|41803.8|41799|41809.3|41804.5|41800.3|41795.5|59
1730767500000|2024-11-05 00:45:00|41803.3|41798.5|41809.3|41804.5|41809.3|41804.5|41800.8|41796|19
1730767800000|2024-11-05 00:50:00|41808.8|41804|41813.8|41809|41821.8|41817|41808.8|41804|73
1730768100000|2024-11-05 00:55:00|41814.3|41809.5|41813.8|41809|41820.3|41815.5|41809.8|41805|51
1730768400000|2024-11-05 01:00:00|41813.3|41808.5|41796.3|41791.5|41814.8|41810|41782.3|41777.5|142
1730768700000|2024-11-05 01:05:00|41795.8|41791|41807.3|41802.5|41814.3|41809.5|41791.8|41787|131
1730769000000|2024-11-05 01:10:00|41807.8|41803|41809.8|41805|41812.8|41808|41804.3|41799.5|35
1730769300000|2024-11-05 01:15:00|41809.3|41804.5|41802.8|41798|41813.3|41808.5|41801.8|41797|52
1730769600000|2024-11-05 01:20:00|41802.3|41797.5|41789.8|41785|41804.8|41800|41788.8|41784|45
1730769900000|2024-11-05 01:25:00|41790.3|41785.5|41790.8|41786|41792.8|41788|41783.3|41778.5|69
1730770200000|2024-11-05 01:30:00|41790.3|41785.5|41788.8|41784|41797.3|41792.5|41786.8|41782|44
1730770500000|2024-11-05 01:35:00|41789.3|41784.5|41790.8|41786|41794.8|41790|41787.8|41783|52
1730770800000|2024-11-05 01:40:00|41791.3|41786.5|41815.8|41811|41815.8|41811|41790.8|41786|74
1730771100000|2024-11-05 01:45:00|41814.8|41810|41848.8|41844|41859.8|41855|41814.8|41810|421
1730771400000|2024-11-05 01:50:00|41848.3|41843.5|41845.3|41840.5|41859.3|41854.5|41837.8|41833|183
1730771700000|2024-11-05 01:55:00|41845.8|41841|41847.8|41843|41855.8|41851|41840.8|41836|48
1730772000000|2024-11-05 02:00:00|41847.3|41842.5|41834.8|41830|41848.3|41843.5|41832.8|41828|97
1730772300000|2024-11-05 02:05:00|41834.3|41829.5|41835.8|41831|41838.8|41834|41829.3|41824.5|60
1730772600000|2024-11-05 02:10:00|41836.3|41831.5|41822.8|41818|41838.3|41833.5|41814.3|41809.5|38
1730772900000|2024-11-05 02:15:00|41822.3|41817.5|41833.3|41828.5|41837.8|41833|41815.8|41811|32
1730773200000|2024-11-05 02:20:00|41835.8|41831|41842.3|41837.5|41845.3|41840.5|41832.8|41828|111
1730773500000|2024-11-05 02:25:00|41842.8|41838|41850.3|41845.5|41852.3|41847.5|41841.8|41837|132
1730773800000|2024-11-05 02:30:00|41849.8|41845|41855.8|41851|41859.3|41854.5|41848.8|41844|104
1730774100000|2024-11-05 02:35:00|41855.3|41850.5|41854.8|41850|41863.3|41858.5|41852.8|41848|107
1730774400000|2024-11-05 02:40:00|41854.3|41849.5|41852.8|41848|41860.8|41856|41850.3|41845.5|70
1730774700000|2024-11-05 02:45:00|41852.3|41847.5|41850.8|41846|41855.8|41851|41848.3|41843.5|27
1730775000000|2024-11-05 02:50:00|41851.3|41846.5|41844.8|41840|41855.8|41851|41844.8|41840|37
1730775300000|2024-11-05 02:55:00|41845.3|41840.5|41846.8|41842|41854.8|41850|41845.3|41840.5|21
1730775600000|2024-11-05 03:00:00|41846.3|41841.5|41847.8|41843|41848.8|41844|41840.8|41836|21
1730775900000|2024-11-05 03:05:00|41848.8|41844|41850.8|41846|41851.8|41847|41846.8|41842|36
1730776200000|2024-11-05 03:10:00|41850.3|41845.5|41849.8|41845|41850.8|41846|41846.8|41842|16
1730776500000|2024-11-05 03:15:00|41850.3|41845.5|41843.8|41839|41852.8|41848|41839.3|41834.5|29
1730776800000|2024-11-05 03:20:00|41844.3|41839.5|41845.8|41841|41849.8|41845|41843.8|41839|22
1730777100000|2024-11-05 03:25:00|41846.3|41841.5|41852.3|41847.5|41853.8|41849|41845.8|41841|30
1730777400000|2024-11-05 03:30:00|41851.8|41847|41840.8|41836|41853.3|41848.5|41839.8|41835|38
1730777700000|2024-11-05 03:35:00|41841.3|41836.5|41835.8|41831|41841.8|41837|41834.8|41830|29
1730778000000|2024-11-05 03:40:00|41836.3|41831.5|41832.8|41828|41838.3|41833.5|41829.8|41825|38
1730778300000|2024-11-05 03:45:00|41833.3|41828.5|41836.8|41832|41836.8|41832|41830.8|41826|24
1730778600000|2024-11-05 03:50:00|41837.3|41832.5|41829.8|41825|41842.8|41838|41828.8|41824|51
1730778900000|2024-11-05 03:55:00|41830.3|41825.5|41829.8|41825|41836.8|41832|41828.8|41824|33
1730779200000|2024-11-05 04:00:00|41829.3|41824.5|41831.8|41827|41837.3|41832.5|41828.8|41824|19
1730779500000|2024-11-05 04:05:00|41831.3|41826.5|41836.8|41832|41836.8|41832|41828.3|41823.5|23
1730779800000|2024-11-05 04:10:00|41837.3|41832.5|41840.8|41836|41841.3|41836.5|41833.8|41829|20
1730780100000|2024-11-05 04:15:00|41840.3|41835.5|41840.8|41836|41841.3|41836.5|41835.8|41831|16
1730780400000|2024-11-05 04:20:00|41841.3|41836.5|41840.8|41836|41842.8|41838|41837.8|41833|12
1730780700000|2024-11-05 04:25:00|41841.3|41836.5|41848.8|41844|41851.8|41847|41839.8|41835|36
1730781000000|2024-11-05 04:30:00|41848.3|41843.5|41839.8|41835|41848.8|41844|41838.8|41834|28
1730781300000|2024-11-05 04:35:00|41839.3|41834.5|41838.8|41834|41841.8|41837|41838.8|41834|18
1730781600000|2024-11-05 04:40:00|41838.3|41833.5|41825.8|41821|41838.3|41833.5|41823.3|41818.5|38
1730781900000|2024-11-05 04:45:00|41827.8|41823|41822.8|41818|41829.8|41825|41821.8|41817|9
1730782200000|2024-11-05 04:50:00|41823.3|41818.5|41828.3|41823.5|41828.8|41824|41822.3|41817.5|147
1730782500000|2024-11-05 04:55:00|41827.8|41823|41827.8|41823|41830.3|41825.5|41825.8|41821|85
1730782800000|2024-11-05 05:00:00|41828.3|41823.5|41836.8|41832|41839.3|41834.5|41828.3|41823.5|42
1730783100000|2024-11-05 05:05:00|41837.3|41832.5|41850.8|41846|41857.8|41853|41835.8|41831|100
1730783400000|2024-11-05 05:10:00|41850.3|41845.5|41851.8|41847|41854.8|41850|41845.3|41840.5|53
1730783700000|2024-11-05 05:15:00|41852.3|41847.5|41859.8|41855|41861.3|41856.5|41851.8|41847|51
1730784000000|2024-11-05 05:20:00|41860.3|41855.5|41858.8|41854|41861.8|41857|41854.3|41849.5|84
1730784300000|2024-11-05 05:25:00|41859.3|41854.5|41859.3|41854.5|41860.8|41856|41853.3|41848.5|74
1730784600000|2024-11-05 05:30:00|41859.8|41855|41859.3|41854.5|41863.3|41858.5|41857.3|41852.5|109
1730784900000|2024-11-05 05:35:00|41861.8|41857|41861.8|41857|41864.3|41859.5|41859.3|41854.5|145
1730785200000|2024-11-05 05:40:00|41862.3|41857.5|41867.3|41862.5|41871.8|41867|41861.8|41857|76
1730785500000|2024-11-05 05:45:00|41867.8|41863|41862.8|41858|41868.8|41864|41862.8|41858|50
1730785800000|2024-11-05 05:50:00|41863.3|41858.5|41864.8|41860|41866.8|41862|41862.3|41857.5|38
1730786100000|2024-11-05 05:55:00|41865.3|41860.5|41864.8|41860|41868.8|41864|41864.8|41860|32
1730786400000|2024-11-05 06:00:00|41865.3|41860.5|41866.8|41862|41869.3|41864.5|41863.8|41859|43
1730786700000|2024-11-05 06:05:00|41867.3|41862.5|41862.8|41858|41867.8|41863|41861.8|41857|37
1730787000000|2024-11-05 06:10:00|41862.3|41857.5|41861.8|41857|41865.3|41860.5|41861.8|41857|42
1730787300000|2024-11-05 06:15:00|41860.8|41856|41867.8|41863|41867.8|41863|41857.3|41852.5|24
1730787600000|2024-11-05 06:20:00|41867.3|41862.5|41864.8|41860|41869.8|41865|41863.8|41859|12
1730787900000|2024-11-05 06:25:00|41864.3|41859.5|41862.8|41858|41864.3|41859.5|41854.8|41850|26
1730788200000|2024-11-05 06:30:00|41862.3|41857.5|41874.8|41870|41876.8|41872|41861.8|41857|47
1730788500000|2024-11-05 06:35:00|41874.3|41869.5|41876.8|41872|41876.8|41872|41871.8|41867|22
1730788800000|2024-11-05 06:40:00|41876.3|41871.5|41880.8|41876|41881.8|41877|41875.8|41871|31
1730789100000|2024-11-05 06:45:00|41879.3|41874.5|41873.8|41869|41879.3|41874.5|41872.3|41867.5|49
1730789400000|2024-11-05 06:50:00|41873.3|41868.5|41870.8|41866|41876.3|41871.5|41869.8|41865|40
1730789700000|2024-11-05 06:55:00|41870.3|41865.5|41873.8|41869|41876.8|41872|41869.8|41865|29
1730790000000|2024-11-05 07:00:00|41873.2|41869.6|41860.2|41856.6|41877.2|41873.6|41856.2|41852.6|150
1730790300000|2024-11-05 07:05:00|41860.7|41857.1|41882.2|41878.6|41886.7|41883.1|41857.7|41854.1|130
1730790600000|2024-11-05 07:10:00|41882.7|41879.1|41890.2|41886.6|41891.2|41887.6|41879.2|41875.6|51
1730790900000|2024-11-05 07:15:00|41889.7|41886.1|41886.2|41882.6|41898.2|41894.6|41886.2|41882.6|92
1730791200000|2024-11-05 07:20:00|41886.7|41883.1|41868.2|41864.6|41886.7|41883.1|41868.2|41864.6|67
1730791500000|2024-11-05 07:25:00|41868.7|41865.1|41862.2|41858.6|41873.7|41870.1|41860.7|41857.1|62
1730791800000|2024-11-05 07:30:00|41862.7|41859.1|41858.2|41854.6|41863.7|41860.1|41852.2|41848.6|66
1730792100000|2024-11-05 07:35:00|41858.7|41855.1|41855.2|41851.6|41859.2|41855.6|41853.2|41849.6|20
1730792400000|2024-11-05 07:40:00|41854.2|41850.6|41857.7|41854.1|41858.7|41855.1|41849.2|41845.6|40
1730792700000|2024-11-05 07:45:00|41857.2|41853.6|41846.2|41842.6|41857.2|41853.6|41845.2|41841.6|61
1730793000000|2024-11-05 07:50:00|41845.7|41842.1|41859.2|41855.6|41862.2|41858.6|41840.2|41836.6|79
1730793300000|2024-11-05 07:55:00|41859.7|41856.1|41873.7|41870.1|41876.2|41872.6|41859.7|41856.1|133
1730793600000|2024-11-05 08:00:00|41873.2|41869.6|41875.2|41871.6|41879.2|41875.6|41856.2|41852.6|153
1730793900000|2024-11-05 08:05:00|41875.7|41872.1|41843.2|41839.6|41875.7|41872.1|41842.7|41839.1|84
1730794200000|2024-11-05 08:10:00|41842.2|41838.6|41820.2|41816.6|41843.2|41839.6|41811.2|41807.6|224
1730794500000|2024-11-05 08:15:00|41821.2|41817.6|41825.7|41822.1|41847.2|41843.6|41820.7|41817.1|98
1730794800000|2024-11-05 08:20:00|41825.2|41821.6|41826.2|41822.6|41833.2|41829.6|41819.2|41815.6|51
1730795100000|2024-11-05 08:25:00|41826.7|41823.1|41836.2|41832.6|41841.2|41837.6|41824.2|41820.6|65
1730795400000|2024-11-05 08:30:00|41836.7|41833.1|41860.2|41856.6|41862.2|41858.6|41826.7|41823.1|82
1730795700000|2024-11-05 08:35:00|41859.7|41856.1|41858.2|41854.6|41865.2|41861.6|41851.7|41848.1|73
1730796000000|2024-11-05 08:40:00|41858.7|41855.1|41851.2|41847.6|41865.2|41861.6|41847.2|41843.6|115
1730796300000|2024-11-05 08:45:00|41851.7|41848.1|41858.7|41855.1|41865.2|41861.6|41847.2|41843.6|106
1730796600000|2024-11-05 08:50:00|41859.2|41855.6|41869.2|41865.6|41869.7|41866.1|41854.2|41850.6|40
1730796900000|2024-11-05 08:55:00|41869.7|41866.1|41886.2|41882.6|41887.2|41883.6|41868.2|41864.6|90
1730797200000|2024-11-05 09:00:00|41885.2|41881.6|41868.2|41864.6|41890.2|41886.6|41861.7|41858.1|274
1730797500000|2024-11-05 09:05:00|41867.7|41864.1|41883.2|41879.6|41884.2|41880.6|41863.2|41859.6|191
1730797800000|2024-11-05 09:10:00|41882.7|41879.1|41868.7|41865.1|41885.2|41881.6|41864.7|41861.1|159
1730798100000|2024-11-05 09:15:00|41869.2|41865.6|41867.2|41863.6|41876.2|41872.6|41860.7|41857.1|106
1730798400000|2024-11-05 09:20:00|41866.7|41863.1|41860.2|41856.6|41875.2|41871.6|41858.7|41855.1|73
1730798700000|2024-11-05 09:25:00|41860.7|41857.1|41862.2|41858.6|41872.2|41868.6|41859.7|41856.1|66
1730799000000|2024-11-05 09:30:00|41861.7|41858.1|41868.2|41864.6|41873.2|41869.6|41855.2|41851.6|119
1730799300000|2024-11-05 09:35:00|41868.7|41865.1|41876.2|41872.6|41881.2|41877.6|41862.2|41858.6|62
1730799600000|2024-11-05 09:40:00|41876.7|41873.1|41876.2|41872.6|41881.7|41878.1|41867.2|41863.6|90
1730799900000|2024-11-05 09:45:00|41876.7|41873.1|41868.2|41864.6|41876.7|41873.1|41865.7|41862.1|72
1730800200000|2024-11-05 09:50:00|41870.2|41866.6|41869.2|41865.6|41871.7|41868.1|41858.2|41854.6|61
1730800500000|2024-11-05 09:55:00|41869.7|41866.1|41860.2|41856.6|41870.7|41867.1|41859.2|41855.6|90
1730800800000|2024-11-05 10:00:00|41859.7|41856.1|41849.7|41846.1|41861.2|41857.6|41848.7|41845.1|103
1730801100000|2024-11-05 10:05:00|41850.2|41846.6|41849.2|41845.6|41855.7|41852.1|41845.2|41841.6|121
1730801400000|2024-11-05 10:10:00|41849.7|41846.1|41849.2|41845.6|41856.7|41853.1|41847.7|41844.1|102
1730801700000|2024-11-05 10:15:00|41849.7|41846.1|41848.2|41844.6|41852.2|41848.6|41824.2|41820.6|245
1730802000000|2024-11-05 10:20:00|41847.7|41844.1|41865.2|41861.6|41865.7|41862.1|41844.2|41840.6|100
1730802300000|2024-11-05 10:25:00|41864.7|41861.1|41871.2|41867.6|41875.7|41872.1|41859.2|41855.6|121
1730802600000|2024-11-05 10:30:00|41871.7|41868.1|41874.2|41870.6|41877.7|41874.1|41868.7|41865.1|63
1730802900000|2024-11-05 10:35:00|41874.7|41871.1|41879.2|41875.6|41880.2|41876.6|41870.2|41866.6|77
1730803200000|2024-11-05 10:40:00|41878.7|41875.1|41871.2|41867.6|41878.7|41875.1|41864.2|41860.6|71
1730803500000|2024-11-05 10:45:00|41870.7|41867.1|41865.7|41862.1|41879.2|41875.6|41861.2|41857.6|44
1730803800000|2024-11-05 10:50:00|41866.2|41862.6|41865.2|41861.6|41868.2|41864.6|41861.2|41857.6|40
1730804100000|2024-11-05 10:55:00|41864.2|41860.6|41871.2|41867.6|41872.7|41869.1|41860.2|41856.6|48
1730804400000|2024-11-05 11:00:00|41870.7|41867.1|41892.7|41889.1|41893.2|41889.6|41870.7|41867.1|76
1730804700000|2024-11-05 11:05:00|41893.2|41889.6|41886.7|41883.1|41893.2|41889.6|41879.2|41875.6|96
1730805000000|2024-11-05 11:10:00|41886.2|41882.6|41889.2|41885.6|41891.2|41887.6|41882.7|41879.1|39
1730805300000|2024-11-05 11:15:00|41889.7|41886.1|41884.2|41880.6|41891.7|41888.1|41879.7|41876.1|51
1730805600000|2024-11-05 11:20:00|41884.7|41881.1|41889.7|41886.1|41891.7|41888.1|41883.2|41879.6|62
1730805900000|2024-11-05 11:25:00|41890.2|41886.6|41888.2|41884.6|41898.2|41894.6|41886.2|41882.6|88
1730806200000|2024-11-05 11:30:00|41887.7|41884.1|41890.2|41886.6|41891.2|41887.6|41877.2|41873.6|64
1730806500000|2024-11-05 11:35:00|41890.7|41887.1|41896.2|41892.6|41900.2|41896.6|41890.7|41887.1|90
1730806800000|2024-11-05 11:40:00|41896.7|41893.1|41891.2|41887.6|41900.2|41896.6|41891.2|41887.6|50
1730807100000|2024-11-05 11:45:00|41890.7|41887.1|41876.2|41872.6|41892.2|41888.6|41876.2|41872.6|78
1730807400000|2024-11-05 11:50:00|41876.7|41873.1|41876.2|41872.6|41878.7|41875.1|41865.2|41861.6|60
1730807700000|2024-11-05 11:55:00|41875.7|41872.1|41863.7|41860.1|41876.7|41873.1|41862.7|41859.1|83
1730808000000|2024-11-05 12:00:00|41863.2|41859.6|41872.2|41868.6|41882.2|41878.6|41863.2|41859.6|100
1730808300000|2024-11-05 12:05:00|41871.7|41868.1|41868.2|41864.6|41879.2|41875.6|41867.7|41864.1|110
1730808600000|2024-11-05 12:10:00|41867.7|41864.1|41854.2|41850.6|41868.2|41864.6|41853.7|41850.1|73
1730808900000|2024-11-05 12:15:00|41854.7|41851.1|41859.2|41855.6|41865.2|41861.6|41852.2|41848.6|57
1730809200000|2024-11-05 12:20:00|41858.7|41855.1|41854.2|41850.6|41859.2|41855.6|41842.2|41838.6|162
1730809500000|2024-11-05 12:25:00|41854.7|41851.1|41843.2|41839.6|41854.7|41851.1|41840.7|41837.1|77
1730809800000|2024-11-05 12:30:00|41842.7|41839.1|41840.2|41836.6|41854.2|41850.6|41840.2|41836.6|83
1730810100000|2024-11-05 12:35:00|41838.7|41835.1|41825.2|41821.6|41838.7|41835.1|41821.7|41818.1|224
1730810400000|2024-11-05 12:40:00|41824.7|41821.1|41846.2|41842.6|41846.2|41842.6|41824.7|41821.1|102
1730810700000|2024-11-05 12:45:00|41845.7|41842.1|41841.2|41837.6|41847.2|41843.6|41837.7|41834.1|91
1730811000000|2024-11-05 12:50:00|41841.7|41838.1|41848.2|41844.6|41863.2|41859.6|41841.7|41838.1|145
1730811300000|2024-11-05 12:55:00|41847.7|41844.1|41845.7|41842.1|41849.2|41845.6|41837.2|41833.6|97
1730811600000|2024-11-05 13:00:00|41846.2|41842.6|41859.2|41855.6|41865.7|41862.1|41846.2|41842.6|128
1730811900000|2024-11-05 13:05:00|41857.7|41854.1|41853.2|41849.6|41862.2|41858.6|41852.7|41849.1|163
1730812200000|2024-11-05 13:10:00|41853.7|41850.1|41835.2|41831.6|41858.2|41854.6|41831.7|41828.1|139
1730812500000|2024-11-05 13:15:00|41835.7|41832.1|41843.7|41840.1|41845.7|41842.1|41835.2|41831.6|67
1730812800000|2024-11-05 13:20:00|41842.2|41838.6|41851.2|41847.6|41854.7|41851.1|41839.7|41836.1|116
1730813100000|2024-11-05 13:25:00|41851.7|41848.1|41867.2|41863.6|41867.7|41864.1|41846.2|41842.6|162
1730813400000|2024-11-05 13:30:00|41866.7|41863.1|41876.2|41872.6|41880.2|41876.6|41862.7|41859.1|162
1730813700000|2024-11-05 13:35:00|41876.7|41873.1|41873.2|41869.6|41880.7|41877.1|41868.2|41864.6|185
1730814000000|2024-11-05 13:40:00|41872.7|41869.1|41868.2|41864.6|41877.2|41873.6|41863.2|41859.6|159
1730814300000|2024-11-05 13:45:00|41867.7|41864.1|41874.2|41870.6|41875.2|41871.6|41855.7|41852.1|179
1730814600000|2024-11-05 13:50:00|41873.7|41870.1|41872.2|41868.6|41876.7|41873.1|41865.2|41861.6|132
1730814900000|2024-11-05 13:55:00|41871.7|41868.1|41849.2|41845.6|41876.2|41872.6|41845.7|41842.1|258
1730815200000|2024-11-05 14:00:00|41848.7|41845.1|41839.2|41835.6|41851.7|41848.1|41831.2|41827.6|357
1730815500000|2024-11-05 14:05:00|41838.7|41835.1|41848.7|41845.1|41851.2|41847.6|41835.2|41831.6|163
1730815800000|2024-11-05 14:10:00|41848.2|41844.6|41858.7|41855.1|41862.2|41858.6|41845.7|41842.1|189
1730816100000|2024-11-05 14:15:00|41859.2|41855.6|41852.2|41848.6|41861.7|41858.1|41848.7|41845.1|209
1730816400000|2024-11-05 14:20:00|41851.7|41848.1|41850.2|41846.6|41852.7|41849.1|41840.2|41836.6|166
1730816700000|2024-11-05 14:25:00|41850.7|41847.1|41833.2|41829.6|41856.7|41853.1|41833.2|41829.6|706
1730817000000|2024-11-05 14:30:00|41832.6|41830.2|41875.6|41873.2|41905.6|41903.2|41780.6|41778.2|5156
1730817300000|2024-11-05 14:35:00|41876.1|41873.7|41900.6|41898.2|41917.6|41915.2|41849.1|41846.7|2608
1730817600000|2024-11-05 14:40:00|41902.6|41900.2|41894.6|41892.2|41920.1|41917.7|41848.6|41846.2|1900
1730817900000|2024-11-05 14:45:00|41893.6|41891.2|41931.6|41929.2|41952.6|41950.2|41875.6|41873.2|2026
1730818200000|2024-11-05 14:50:00|41932.1|41929.7|41979.6|41977.2|41985.1|41982.7|41913.6|41911.2|1698
1730818500000|2024-11-05 14:55:00|41980.1|41977.7|42028.6|42026.2|42028.6|42026.2|41971.6|41969.2|1708
1730818800000|2024-11-05 15:00:00|42023.6|42021.2|42063.1|42060.7|42063.6|42061.2|42001.1|41998.7|2478
1730819100000|2024-11-05 15:05:00|42063.6|42061.2|42063.6|42061.2|42081.6|42079.2|42052.6|42050.2|1389
1730819400000|2024-11-05 15:10:00|42064.6|42062.2|42076.6|42074.2|42084.1|42081.7|42034.1|42031.7|1723
1730819700000|2024-11-05 15:15:00|42077.1|42074.7|42080.1|42077.7|42082.1|42079.7|42035.6|42033.2|1298
1730820000000|2024-11-05 15:20:00|42080.6|42078.2|42139.6|42137.2|42139.6|42137.2|42069.6|42067.2|1574
1730820300000|2024-11-05 15:25:00|42140.6|42138.2|42093.1|42090.7|42141.6|42139.2|42078.1|42075.7|1299
1730820600000|2024-11-05 15:30:00|42092.6|42090.2|42132.6|42130.2|42133.1|42130.7|42089.6|42087.2|1119
1730820900000|2024-11-05 15:35:00|42133.1|42130.7|42169.1|42166.7|42178.6|42176.2|42122.6|42120.2|1402
1730821200000|2024-11-05 15:40:00|42169.6|42167.2|42170.6|42168.2|42176.6|42174.2|42146.6|42144.2|911
1730821500000|2024-11-05 15:45:00|42171.1|42168.7|42174.6|42172.2|42197.1|42194.7|42150.1|42147.7|1103
1730821800000|2024-11-05 15:50:00|42175.6|42173.2|42135.6|42133.2|42178.6|42176.2|42111.1|42108.7|1422
1730822100000|2024-11-05 15:55:00|42134.6|42132.2|42104.6|42102.2|42134.6|42132.2|42085.6|42083.2|1543
1730822400000|2024-11-05 16:00:00|42104.1|42101.7|42112.6|42110.2|42120.1|42117.7|42074.6|42072.2|1421
1730822700000|2024-11-05 16:05:00|42112.1|42109.7|42157.6|42155.2|42162.6|42160.2|42091.6|42089.2|1244
1730823000000|2024-11-05 16:10:00|42157.1|42154.7|42128.6|42126.2|42158.6|42156.2|42109.6|42107.2|858
1730823300000|2024-11-05 16:15:00|42129.1|42126.7|42121.1|42118.7|42135.1|42132.7|42108.1|42105.7|560
1730823600000|2024-11-05 16:20:00|42122.6|42120.2|42128.6|42126.2|42133.6|42131.2|42106.6|42104.2|546
1730823900000|2024-11-05 16:25:00|42129.1|42126.7|42106.6|42104.2|42130.1|42127.7|42099.6|42097.2|573
1730824200000|2024-11-05 16:30:00|42107.1|42104.7|42142.6|42140.2|42156.1|42153.7|42106.6|42104.2|960
1730824500000|2024-11-05 16:35:00|42142.1|42139.7|42138.6|42136.2|42142.1|42139.7|42114.1|42111.7|472
1730824800000|2024-11-05 16:40:00|42138.1|42135.7|42113.1|42110.7|42139.1|42136.7|42106.1|42103.7|491
1730825100000|2024-11-05 16:45:00|42113.6|42111.2|42145.6|42143.2|42150.1|42147.7|42102.6|42100.2|548
1730825400000|2024-11-05 16:50:00|42145.1|42142.7|42142.6|42140.2|42147.1|42144.7|42118.6|42116.2|552
1730825700000|2024-11-05 16:55:00|42142.1|42139.7|42135.6|42133.2|42148.6|42146.2|42126.1|42123.7|329
1730826000000|2024-11-05 17:00:00|42136.1|42133.7|42137.1|42134.7|42137.6|42135.2|42114.1|42111.7|371
1730826300000|2024-11-05 17:05:00|42136.6|42134.2|42156.6|42154.2|42157.6|42155.2|42131.1|42128.7|320
1730826600000|2024-11-05 17:10:00|42156.1|42153.7|42173.6|42171.2|42179.6|42177.2|42138.6|42136.2|650
1730826900000|2024-11-05 17:15:00|42174.1|42171.7|42206.6|42204.2|42209.6|42207.2|42173.6|42171.2|615
1730827200000|2024-11-05 17:20:00|42207.1|42204.7|42204.6|42202.2|42207.6|42205.2|42171.1|42168.7|596
1730827500000|2024-11-05 17:25:00|42204.1|42201.7|42184.6|42182.2|42204.1|42201.7|42177.1|42174.7|416
1730827800000|2024-11-05 17:30:00|42182.6|42180.2|42210.1|42207.7|42223.6|42221.2|42182.6|42180.2|616
1730828100000|2024-11-05 17:35:00|42211.1|42208.7|42199.6|42197.2|42221.6|42219.2|42196.1|42193.7|628
1730828400000|2024-11-05 17:40:00|42200.1|42197.7|42213.6|42211.2|42216.6|42214.2|42200.1|42197.7|263
1730828700000|2024-11-05 17:45:00|42214.1|42211.7|42251.1|42248.7|42257.6|42255.2|42212.1|42209.7|1245
1730829000000|2024-11-05 17:50:00|42251.6|42249.2|42269.6|42267.2|42273.1|42270.7|42235.6|42233.2|874
1730829300000|2024-11-05 17:55:00|42270.1|42267.7|42267.6|42265.2|42280.6|42278.2|42262.6|42260.2|879
1730829600000|2024-11-05 18:00:00|42269.1|42266.7|42259.6|42257.2|42269.6|42267.2|42235.6|42233.2|1150
1730829900000|2024-11-05 18:05:00|42259.1|42256.7|42235.6|42233.2|42265.1|42262.7|42233.1|42230.7|593
1730830200000|2024-11-05 18:10:00|42236.1|42233.7|42189.1|42186.7|42243.1|42240.7|42182.6|42180.2|832
1730830500000|2024-11-05 18:15:00|42189.6|42187.2|42202.6|42200.2|42232.6|42230.2|42184.6|42182.2|542
1730830800000|2024-11-05 18:20:00|42203.6|42201.2|42177.6|42175.2|42210.6|42208.2|42174.1|42171.7|611
1730831100000|2024-11-05 18:25:00|42178.1|42175.7|42173.1|42170.7|42194.6|42192.2|42164.6|42162.2|863
1730831400000|2024-11-05 18:30:00|42173.6|42171.2|42165.6|42163.2|42190.6|42188.2|42159.6|42157.2|543
1730831700000|2024-11-05 18:35:00|42165.1|42162.7|42152.1|42149.7|42166.1|42163.7|42113.6|42111.2|1182
1730832000000|2024-11-05 18:40:00|42151.6|42149.2|42175.1|42172.7|42191.6|42189.2|42151.6|42149.2|716
1730832300000|2024-11-05 18:45:00|42174.6|42172.2|42144.6|42142.2|42189.1|42186.7|42139.1|42136.7|459
1730832600000|2024-11-05 18:50:00|42144.1|42141.7|42175.6|42173.2|42175.6|42173.2|42135.1|42132.7|375
1730832900000|2024-11-05 18:55:00|42176.6|42174.2|42173.1|42170.7|42182.1|42179.7|42161.6|42159.2|280
1730833200000|2024-11-05 19:00:00|42173.6|42171.2|42187.6|42185.2|42202.6|42200.2|42172.6|42170.2|647
1730833500000|2024-11-05 19:05:00|42187.1|42184.7|42218.6|42216.2|42222.6|42220.2|42179.6|42177.2|648
1730833800000|2024-11-05 19:10:00|42219.1|42216.7|42197.6|42195.2|42225.1|42222.7|42193.1|42190.7|373
1730834100000|2024-11-05 19:15:00|42198.1|42195.7|42196.1|42193.7|42208.1|42205.7|42185.1|42182.7|338
1730834400000|2024-11-05 19:20:00|42196.6|42194.2|42186.1|42183.7|42196.6|42194.2|42166.6|42164.2|506
1730834700000|2024-11-05 19:25:00|42186.6|42184.2|42173.6|42171.2|42208.1|42205.7|42170.6|42168.2|527
1730835000000|2024-11-05 19:30:00|42174.1|42171.7|42173.6|42171.2|42186.6|42184.2|42160.6|42158.2|455
1730835300000|2024-11-05 19:35:00|42174.6|42172.2|42188.6|42186.2|42190.6|42188.2|42168.1|42165.7|336
1730835600000|2024-11-05 19:40:00|42189.1|42186.7|42184.1|42181.7|42202.6|42200.2|42176.1|42173.7|354
1730835900000|2024-11-05 19:45:00|42185.6|42183.2|42170.1|42167.7|42191.6|42189.2|42167.6|42165.2|292
1730836200000|2024-11-05 19:50:00|42169.6|42167.2|42145.6|42143.2|42170.6|42168.2|42137.6|42135.2|646
1730836500000|2024-11-05 19:55:00|42146.1|42143.7|42143.6|42141.2|42154.1|42151.7|42127.1|42124.7|777
1730836800000|2024-11-05 20:00:00|42140.6|42138.2|42149.6|42147.2|42163.6|42161.2|42124.6|42122.2|598
1730837100000|2024-11-05 20:05:00|42150.1|42147.7|42177.6|42175.2|42180.1|42177.7|42150.1|42147.7|473
1730837400000|2024-11-05 20:10:00|42178.1|42175.7|42183.6|42181.2|42194.6|42192.2|42168.6|42166.2|612
1730837700000|2024-11-05 20:15:00|42184.1|42181.7|42176.1|42173.7|42188.6|42186.2|42169.6|42167.2|234
1730838000000|2024-11-05 20:20:00|42177.6|42175.2|42159.6|42157.2|42181.1|42178.7|42153.6|42151.2|389
1730838300000|2024-11-05 20:25:00|42159.1|42156.7|42171.1|42168.7|42175.6|42173.2|42144.6|42142.2|582
1730838600000|2024-11-05 20:30:00|42169.6|42167.2|42182.6|42180.2|42200.6|42198.2|42162.1|42159.7|832
1730838900000|2024-11-05 20:35:00|42182.1|42179.7|42188.6|42186.2|42206.6|42204.2|42178.6|42176.2|510
1730839200000|2024-11-05 20:40:00|42188.1|42185.7|42162.1|42159.7|42188.1|42185.7|42149.6|42147.2|772
1730839500000|2024-11-05 20:45:00|42162.6|42160.2|42171.1|42168.7|42189.6|42187.2|42149.6|42147.2|671
1730839800000|2024-11-05 20:50:00|42165.6|42163.2|42190.6|42188.2|42207.6|42205.2|42165.6|42163.2|972
1730840100000|2024-11-05 20:55:00|42189.6|42187.2|42243.6|42241.2|42253.1|42250.7|42186.6|42184.2|3626
1730840400000|2024-11-05 21:00:00|42244.8|42240|42265.8|42261|42266.8|42262|42240.8|42236|1291
1730840700000|2024-11-05 21:05:00|42264.8|42260|42278.8|42274|42288.8|42284|42260.3|42255.5|681
1730841000000|2024-11-05 21:10:00|42278.3|42273.5|42286.8|42282|42295.3|42290.5|42271.8|42267|320
1730841300000|2024-11-05 21:15:00|42287.3|42282.5|42282.8|42278|42295.8|42291|42275.8|42271|772
1730841600000|2024-11-05 21:20:00|42282.3|42277.5|42289.8|42285|42290.8|42286|42276.8|42272|200
1730841900000|2024-11-05 21:25:00|42290.3|42285.5|42292.3|42287.5|42292.3|42287.5|42284.3|42279.5|137
1730842200000|2024-11-05 21:30:00|42291.8|42287|42300.8|42296|42301.3|42296.5|42290.8|42286|168
1730842500000|2024-11-05 21:35:00|42300.3|42295.5|42306.3|42301.5|42313.8|42309|42299.8|42295|175
1730842800000|2024-11-05 21:40:00|42304.8|42300|42290.8|42286|42305.3|42300.5|42290.8|42286|112
1730843100000|2024-11-05 21:45:00|42289.8|42285|42308.8|42304|42310.8|42306|42289.8|42285|277
1730843400000|2024-11-05 21:50:00|42306.8|42302|42308.8|42304|42310.3|42305.5|42303.3|42298.5|87
1730843700000|2024-11-05 21:55:00|42308.3|42303.5|42321.1|42311.3|42324.8|42320|42304.8|42300|161
1730844000000|2024-11-05 22:00:00|42314.7|42304.9|42315.9|42306.1|42320.8|42311|42314.4|42304.6|0
1730844300000|2024-11-05 22:05:00|42314.5|42304.7|42308.3|42298.5|42314.6|42304.8|42308|42298.2|0
1730844600000|2024-11-05 22:10:00|42309.1|42299.3|42311.6|42301.8|42312.3|42302.5|42305.4|42295.6|0
1730844900000|2024-11-05 22:15:00|42312.6|42302.8|42314.2|42304.4|42318.2|42308.4|42312.6|42302.8|0
1730845200000|2024-11-05 22:20:00|42318.2|42308.4|42314.8|42305|42318.2|42308.4|42314.2|42304.4|0
1730845500000|2024-11-05 22:25:00|42314.7|42304.9|42317.3|42307.5|42318.5|42308.7|42314.7|42304.9|0
1730845800000|2024-11-05 22:30:00|42317.2|42307.4|42315.8|42306|42318.2|42308.4|42315.8|42306|0
1730846100000|2024-11-05 22:35:00|42315.7|42305.9|42318.4|42308.6|42318.4|42308.6|42315.7|42305.9|0
1730846400000|2024-11-05 22:40:00|42318.6|42308.8|42318.4|42308.6|42318.6|42308.8|42317.5|42307.7|0
1730846700000|2024-11-05 22:45:00|42318.6|42308.8|42319|42309.2|42319.8|42310|42317.1|42307.3|0
1730847000000|2024-11-05 22:50:00|42318.9|42309.1|42319.5|42309.7|42319.8|42310|42317.3|42307.5|0
1730847300000|2024-11-05 22:55:00|42319|42309.2|42317.8|42308|42320|42310.2|42316.9|42307.1|0
1730847600000|2024-11-05 23:00:00|42309|42304.2|42313|42308.2|42319|42314.2|42299|42294.2|175
1730847900000|2024-11-05 23:05:00|42313.5|42308.7|42330|42325.2|42332|42327.2|42300.5|42295.7|204
1730848200000|2024-11-05 23:10:00|42329|42324.2|42305.5|42300.7|42329|42324.2|42304.5|42299.7|148
1730848500000|2024-11-05 23:15:00|42306|42301.2|42300.5|42295.7|42308.5|42303.7|42296|42291.2|80
1730848800000|2024-11-05 23:20:00|42301|42296.2|42294.5|42289.7|42302|42297.2|42290.5|42285.7|77
1730849100000|2024-11-05 23:25:00|42295|42290.2|42303|42298.2|42304|42299.2|42290|42285.2|109
1730849400000|2024-11-05 23:30:00|42303.5|42298.7|42299|42294.2|42307.5|42302.7|42294.5|42289.7|71
1730849700000|2024-11-05 23:35:00|42298.5|42293.7|42293|42288.2|42300|42295.2|42285|42280.2|64
1730850000000|2024-11-05 23:40:00|42293.5|42288.7|42299|42294.2|42305.5|42300.7|42290|42285.2|75
1730850300000|2024-11-05 23:45:00|42298.5|42293.7|42292.5|42287.7|42303|42298.2|42291.5|42286.7|89
1730850600000|2024-11-05 23:50:00|42293|42288.2|42307.5|42302.7|42312|42307.2|42291.5|42286.7|73
1730850900000|2024-11-05 23:55:00|42307|42302.2|42297.5|42292.7|42312.5|42307.7|42285|42280.2|177
1730851200000|2024-11-06 00:00:00|42296|42291.2|42316.5|42311.7|42321.5|42316.7|42293|42288.2|138
1730851500000|2024-11-06 00:05:00|42316|42311.2|42332|42327.2|42339.5|42334.7|42312|42307.2|271
1730851800000|2024-11-06 00:10:00|42334|42329.2|42331.5|42326.7|42342.5|42337.7|42314|42309.2|227
1730852100000|2024-11-06 00:15:00|42331|42326.2|42381|42376.2|42397.5|42392.7|42323.5|42318.7|771
1730852400000|2024-11-06 00:20:00|42381.5|42376.7|42463|42458.2|42488.5|42483.7|42378.5|42373.7|895
1730852700000|2024-11-06 00:25:00|42464.5|42459.7|42483.5|42478.7|42494.5|42489.7|42455.5|42450.7|429
1730853000000|2024-11-06 00:30:00|42483|42478.2|42551|42546.2|42564|42559.2|42482|42477.2|772
1730853300000|2024-11-06 00:35:00|42550.5|42545.7|42519|42514.2|42566|42561.2|42516.5|42511.7|378
1730853600000|2024-11-06 00:40:00|42520.5|42515.7|42549.5|42544.7|42550|42545.2|42501.5|42496.7|350
1730853900000|2024-11-06 00:45:00|42548.5|42543.7|42512|42507.2|42552|42547.2|42506|42501.2|231
1730854200000|2024-11-06 00:50:00|42512.5|42507.7|42524|42519.2|42525|42520.2|42502|42497.2|225
1730854500000|2024-11-06 00:55:00|42523.5|42518.7|42469|42464.2|42524|42519.2|42459|42454.2|354
1730854800000|2024-11-06 01:00:00|42466.5|42461.7|42512.5|42507.7|42548|42543.2|42466|42461.2|501
1730855100000|2024-11-06 01:05:00|42512|42507.2|42562|42557.2|42570|42565.2|42512|42507.2|439
1730855400000|2024-11-06 01:10:00|42560.5|42555.7|42554|42549.2|42571.5|42566.7|42539.5|42534.7|163
1730855700000|2024-11-06 01:15:00|42553.5|42548.7|42543.5|42538.7|42559.5|42554.7|42517|42512.2|234
1730856000000|2024-11-06 01:20:00|42544|42539.2|42554|42549.2|42556|42551.2|42532.5|42527.7|218
1730856300000|2024-11-06 01:25:00|42553.5|42548.7|42541.5|42536.7|42553.5|42548.7|42538|42533.2|82
1730856600000|2024-11-06 01:30:00|42542|42537.2|42549.5|42544.7|42603|42598.2|42541.5|42536.7|437
1730856900000|2024-11-06 01:35:00|42550|42545.2|42529|42524.2|42559|42554.2|42526|42521.2|244
1730857200000|2024-11-06 01:40:00|42529.5|42524.7|42511|42506.2|42530|42525.2|42508.5|42503.7|244
1730857500000|2024-11-06 01:45:00|42511.5|42506.7|42475|42470.2|42520.5|42515.7|42475|42470.2|320
1730857800000|2024-11-06 01:50:00|42475.5|42470.7|42513.2|42508.4|42517.2|42512.4|42467.2|42462.4|272
1730858100000|2024-11-06 01:55:00|42512.7|42507.9|42532.2|42527.4|42534.2|42529.4|42506.7|42501.9|172
1730858400000|2024-11-06 02:00:00|42531.7|42526.9|42520.2|42515.4|42531.7|42526.9|42512.2|42507.4|93
1730858700000|2024-11-06 02:05:00|42519.7|42514.9|42602.2|42597.4|42617.2|42612.4|42519.2|42514.4|462
1730859000000|2024-11-06 02:10:00|42601.7|42596.9|42636.7|42631.9|42651.2|42646.4|42594.7|42589.9|611
1730859300000|2024-11-06 02:15:00|42637.2|42632.4|42699.7|42694.9|42699.7|42694.9|42629.2|42624.4|538
1730859600000|2024-11-06 02:20:00|42699.2|42694.4|42676.2|42671.4|42710.7|42705.9|42650.7|42645.9|454
1730859900000|2024-11-06 02:25:00|42675.7|42670.9|42736.7|42731.9|42739.2|42734.4|42675.7|42670.9|339
1730860200000|2024-11-06 02:30:00|42733.2|42728.4|42707.2|42702.4|42746.7|42741.9|42697.7|42692.9|399
1730860500000|2024-11-06 02:35:00|42706.2|42701.4|42735.2|42730.4|42755.2|42750.4|42687.7|42682.9|587
1730860800000|2024-11-06 02:40:00|42737.7|42732.9|42746.7|42741.9|42751.2|42746.4|42700.7|42695.9|556
1730861100000|2024-11-06 02:45:00|42747.2|42742.4|42754.2|42749.4|42757.2|42752.4|42731.7|42726.9|418
1730861400000|2024-11-06 02:50:00|42753.7|42748.9|42798.2|42793.4|42798.7|42793.9|42737.7|42732.9|481
1730861700000|2024-11-06 02:55:00|42798.7|42793.9|42817.7|42812.9|42823.2|42818.4|42783.7|42778.9|454
1730862000000|2024-11-06 03:00:00|42818.2|42813.4|42880.7|42875.9|42885.2|42880.4|42802.2|42797.4|694
1730862300000|2024-11-06 03:05:00|42880.2|42875.4|42838.2|42833.4|42880.2|42875.4|42812.7|42807.9|522
1730862600000|2024-11-06 03:10:00|42841.2|42836.4|42842.2|42837.4|42857.7|42852.9|42803.7|42798.9|442
1730862900000|2024-11-06 03:15:00|42842.7|42837.9|42803.2|42798.4|42848.2|42843.4|42782.2|42777.4|597
1730863200000|2024-11-06 03:20:00|42802.7|42797.9|42828.7|42823.9|42829.2|42824.4|42787.2|42782.4|415
1730863500000|2024-11-06 03:25:00|42829.2|42824.4|42827.7|42822.9|42874.2|42869.4|42825.7|42820.9|394
1730863800000|2024-11-06 03:30:00|42826.7|42821.9|42782.2|42777.4|42826.7|42821.9|42773.2|42768.4|376
1730864100000|2024-11-06 03:35:00|42781.7|42776.9|42801.2|42796.4|42810.7|42805.9|42741.7|42736.9|463
1730864400000|2024-11-06 03:40:00|42803.7|42798.9|42805.2|42800.4|42813.2|42808.4|42767.7|42762.9|257
1730864700000|2024-11-06 03:45:00|42805.7|42800.9|42777.7|42772.9|42812.2|42807.4|42760.7|42755.9|208
1730865000000|2024-11-06 03:50:00|42778.2|42773.4|42754.7|42749.9|42790.7|42785.9|42726.2|42721.4|282
1730865300000|2024-11-06 03:55:00|42755.7|42750.9|42777.7|42772.9|42783.2|42778.4|42734.2|42729.4|285
1730865600000|2024-11-06 04:00:00|42773.2|42768.4|42756.2|42751.4|42788.2|42783.4|42727.2|42722.4|320
1730865900000|2024-11-06 04:05:00|42755.7|42750.9|42732.2|42727.4|42760.7|42755.9|42717.2|42712.4|223
1730866200000|2024-11-06 04:10:00|42731.7|42726.9|42775.7|42770.9|42777.7|42772.9|42719.7|42714.9|215
1730866500000|2024-11-06 04:15:00|42775.2|42770.4|42745.2|42740.4|42780.7|42775.9|42735.7|42730.9|226
1730866800000|2024-11-06 04:20:00|42745.7|42740.9|42723.2|42718.4|42747.2|42742.4|42715.7|42710.9|229
1730867100000|2024-11-06 04:25:00|42722.7|42717.9|42741.2|42736.4|42749.7|42744.9|42712.7|42707.9|231
1730867400000|2024-11-06 04:30:00|42741.7|42736.9|42804.2|42799.4|42813.2|42808.4|42741.7|42736.9|367
1730867700000|2024-11-06 04:35:00|42804.7|42799.9|42813.2|42808.4|42823.2|42818.4|42779.7|42774.9|287
1730868000000|2024-11-06 04:40:00|42813.7|42808.9|42796.7|42791.9|42815.2|42810.4|42785.2|42780.4|269
1730868300000|2024-11-06 04:45:00|42796.2|42791.4|42793.7|42788.9|42800.2|42795.4|42784.7|42779.9|89
1730868600000|2024-11-06 04:50:00|42794.2|42789.4|42803.2|42798.4|42817.2|42812.4|42782.2|42777.4|187
1730868900000|2024-11-06 04:55:00|42803.7|42798.9|42803.7|42798.9|42820.7|42815.9|42793.2|42788.4|219
1730869200000|2024-11-06 05:00:00|42803.2|42798.4|42783.7|42778.9|42803.2|42798.4|42758.7|42753.9|231
1730869500000|2024-11-06 05:05:00|42783.2|42778.4|42759.7|42754.9|42788.2|42783.4|42756.7|42751.9|441
1730869800000|2024-11-06 05:10:00|42760.2|42755.4|42727.7|42722.9|42770.7|42765.9|42711.2|42706.4|614
1730870100000|2024-11-06 05:15:00|42728.2|42723.4|42749.7|42744.9|42755.7|42750.9|42724.7|42719.9|182
1730870400000|2024-11-06 05:20:00|42749.2|42744.4|42756.2|42751.4|42764.2|42759.4|42736.2|42731.4|242
1730870700000|2024-11-06 05:25:00|42758.2|42753.4|42773.2|42768.4|42810.2|42805.4|42758.2|42753.4|457
1730871000000|2024-11-06 05:30:00|42772.7|42767.9|42784.2|42779.4|42792.2|42787.4|42772.7|42767.9|157
1730871300000|2024-11-06 05:35:00|42784.7|42779.9|42796.7|42791.9|42801.7|42796.9|42781.2|42776.4|177
1730871600000|2024-11-06 05:40:00|42797.2|42792.4|42794.2|42789.4|42807.7|42802.9|42793.7|42788.9|159
1730871900000|2024-11-06 05:45:00|42793.7|42788.9|42815.7|42810.9|42826.7|42821.9|42792.7|42787.9|265
1730872200000|2024-11-06 05:50:00|42815.2|42810.4|42810.2|42805.4|42815.2|42810.4|42804.2|42799.4|112
1730872500000|2024-11-06 05:55:00|42810.7|42805.9|42822.2|42817.4|42829.2|42824.4|42802.2|42797.4|194
1730872800000|2024-11-06 06:00:00|42821.7|42816.9|42799.7|42794.9|42823.2|42818.4|42793.7|42788.9|137
1730873100000|2024-11-06 06:05:00|42800.2|42795.4|42794.2|42789.4|42806.2|42801.4|42775.7|42770.9|173
1730873400000|2024-11-06 06:10:00|42794.7|42789.9|42801.2|42796.4|42806.7|42801.9|42787.2|42782.4|167
1730873700000|2024-11-06 06:15:00|42801.7|42796.9|42846.2|42841.4|42848.2|42843.4|42799.7|42794.9|241
1730874000000|2024-11-06 06:20:00|42846.7|42841.9|42867.2|42862.4|42870.2|42865.4|42841.2|42836.4|265
1730874300000|2024-11-06 06:25:00|42866.7|42861.9|42898.7|42893.9|42899.2|42894.4|42866.2|42861.4|347
1730874600000|2024-11-06 06:30:00|42899.2|42894.4|42927.2|42922.4|42956.2|42951.4|42897.2|42892.4|683
1730874900000|2024-11-06 06:35:00|42926.7|42921.9|42971.7|42966.9|42985.7|42980.9|42912.7|42907.9|459
1730875200000|2024-11-06 06:40:00|42971.2|42966.4|42959.7|42954.9|42984.2|42979.4|42949.2|42944.4|228
1730875500000|2024-11-06 06:45:00|42952.7|42947.9|42946.7|42941.9|42954.2|42949.4|42939.2|42934.4|190
1730875800000|2024-11-06 06:50:00|42947.2|42942.4|42975.7|42970.9|42982.7|42977.9|42947.2|42942.4|214
1730876100000|2024-11-06 06:55:00|42976.2|42971.4|42944.7|42939.9|42997.7|42992.9|42943.7|42938.9|322
1730876400000|2024-11-06 07:00:00|42944.1|42940.5|42999.1|42995.5|43002.1|42998.5|42942.6|42939|428
1730876700000|2024-11-06 07:05:00|42999.6|42996|43074.1|43070.5|43091.1|43087.5|42992.6|42989|693
1730877000000|2024-11-06 07:10:00|43073.6|43070|43085.1|43081.5|43093.1|43089.5|43057.6|43054|480
1730877300000|2024-11-06 07:15:00|43085.6|43082|43094.1|43090.5|43094.1|43090.5|43069.6|43066|240
1730877600000|2024-11-06 07:20:00|43094.6|43091|43089.6|43086|43102.6|43099|43067.1|43063.5|383
1730877900000|2024-11-06 07:25:00|43089.1|43085.5|43104.6|43101|43123.6|43120|43086.1|43082.5|370
1730878200000|2024-11-06 07:30:00|43104.1|43100.5|43154.6|43151|43157.1|43153.5|43099.6|43096|423
1730878500000|2024-11-06 07:35:00|43157.6|43154|43198.1|43194.5|43217.6|43214|43156.6|43153|849
1730878800000|2024-11-06 07:40:00|43198.6|43195|43095.1|43091.5|43203.6|43200|43091.6|43088|794
1730879100000|2024-11-06 07:45:00|43096.6|43093|43047.1|43043.5|43098.1|43094.5|43040.6|43037|453
1730879400000|2024-11-06 07:50:00|43046.6|43043|43079.6|43076|43094.1|43090.5|43008.6|43005|569
1730879700000|2024-11-06 07:55:00|43080.1|43076.5|43099.6|43096|43128.1|43124.5|43042.6|43039|518
1730880000000|2024-11-06 08:00:00|43095.6|43092|43122.1|43118.5|43142.6|43139|43079.1|43075.5|659
1730880300000|2024-11-06 08:05:00|43121.6|43118|43120.1|43116.5|43135.6|43132|43096.6|43093|400
1730880600000|2024-11-06 08:10:00|43120.6|43117|43197.6|43194|43203.6|43200|43111.1|43107.5|305
1730880900000|2024-11-06 08:15:00|43197.1|43193.5|43185.6|43182|43209.6|43206|43173.6|43170|429
1730881200000|2024-11-06 08:20:00|43185.1|43181.5|43205.6|43202|43227.1|43223.5|43180.1|43176.5|604
1730881500000|2024-11-06 08:25:00|43205.1|43201.5|43236.1|43232.5|43243.1|43239.5|43192.1|43188.5|437
1730881800000|2024-11-06 08:30:00|43237.6|43234|43253.1|43249.5|43294.1|43290.5|43236.6|43233|885
1730882100000|2024-11-06 08:35:00|43253.6|43250|43262.1|43258.5|43262.1|43258.5|43224.1|43220.5|671
1730882400000|2024-11-06 08:40:00|43261.6|43258|43248.1|43244.5|43278.6|43275|43237.6|43234|843
1730882700000|2024-11-06 08:45:00|43247.6|43244|43336.6|43333|43349.1|43345.5|43244.1|43240.5|640
1730883000000|2024-11-06 08:50:00|43336.1|43332.5|43380.6|43377|43413.6|43410|43336.1|43332.5|1450
1730883300000|2024-11-06 08:55:00|43380.1|43376.5|43372.6|43369|43394.1|43390.5|43368.6|43365|650
1730883600000|2024-11-06 09:00:00|43372.1|43368.5|43379.6|43376|43396.6|43393|43342.6|43339|1430
1730883900000|2024-11-06 09:05:00|43377.6|43374|43353.1|43349.5|43389.6|43386|43341.1|43337.5|770
1730884200000|2024-11-06 09:10:00|43355.6|43352|43362.6|43359|43364.6|43361|43326.6|43323|501
1730884500000|2024-11-06 09:15:00|43362.1|43358.5|43348.1|43344.5|43362.6|43359|43334.6|43331|433
1730884800000|2024-11-06 09:20:00|43347.6|43344|43351.6|43348|43362.1|43358.5|43329.6|43326|505
1730885100000|2024-11-06 09:25:00|43353.6|43350|43350.6|43347|43356.1|43352.5|43335.1|43331.5|372
1730885400000|2024-11-06 09:30:00|43351.6|43348|43381.6|43378|43389.6|43386|43345.6|43342|576
1730885700000|2024-11-06 09:35:00|43381.1|43377.5|43360.6|43357|43394.6|43391|43354.1|43350.5|426
1730886000000|2024-11-06 09:40:00|43361.1|43357.5|43370.6|43367|43382.1|43378.5|43360.6|43357|389
1730886300000|2024-11-06 09:45:00|43370.1|43366.5|43380.6|43377|43386.1|43382.5|43368.6|43365|287
1730886600000|2024-11-06 09:50:00|43382.1|43378.5|43386.6|43383|43393.6|43390|43366.6|43363|461
1730886900000|2024-11-06 09:55:00|43386.1|43382.5|43430.1|43426.5|43430.1|43426.5|43376.6|43373|597
1730887200000|2024-11-06 10:00:00|43431.6|43428|43431.1|43427.5|43460.1|43456.5|43427.1|43423.5|600
1730887500000|2024-11-06 10:05:00|43432.6|43429|43426.6|43423|43433.6|43430|43402.6|43399|351
1730887800000|2024-11-06 10:10:00|43427.1|43423.5|43448.6|43445|43450.6|43447|43413.6|43410|335
1730888100000|2024-11-06 10:15:00|43449.1|43445.5|43456.1|43452.5|43464.1|43460.5|43446.6|43443|441
1730888400000|2024-11-06 10:20:00|43456.6|43453|43455.6|43452|43460.1|43456.5|43444.6|43441|349
1730888700000|2024-11-06 10:25:00|43455.1|43451.5|43480.1|43476.5|43481.1|43477.5|43453.6|43450|587
1730889000000|2024-11-06 10:30:00|43477.6|43474|43474.1|43470.5|43489.6|43486|43468.6|43465|438
1730889300000|2024-11-06 10:35:00|43473.1|43469.5|43498.6|43495|43508.6|43505|43469.1|43465.5|436
1730889600000|2024-11-06 10:40:00|43498.1|43494.5|43491.1|43487.5|43503.6|43500|43476.6|43473|443
1730889900000|2024-11-06 10:45:00|43489.6|43486|43498.1|43494.5|43506.6|43503|43486.6|43483|283
1730890200000|2024-11-06 10:50:00|43497.6|43494|43471.6|43468|43502.1|43498.5|43463.6|43460|400
1730890500000|2024-11-06 10:55:00|43473.1|43469.5|43477.6|43474|43483.6|43480|43467.1|43463.5|409
1730890800000|2024-11-06 11:00:00|43477.1|43473.5|43474.6|43471|43492.1|43488.5|43468.6|43465|751
1730891100000|2024-11-06 11:05:00|43475.1|43471.5|43489.6|43486|43489.6|43486|43457.6|43454|371
1730891400000|2024-11-06 11:10:00|43487.1|43483.5|43482.1|43478.5|43489.6|43486|43471.1|43467.5|227
1730891700000|2024-11-06 11:15:00|43480.6|43477|43515.6|43512|43518.6|43515|43480.6|43477|451
1730892000000|2024-11-06 11:20:00|43515.1|43511.5|43518.6|43515|43520.6|43517|43502.6|43499|246
1730892300000|2024-11-06 11:25:00|43518.1|43514.5|43503.6|43500|43522.1|43518.5|43494.1|43490.5|366
1730892600000|2024-11-06 11:30:00|43504.1|43500.5|43472.6|43469|43507.1|43503.5|43463.1|43459.5|402
1730892900000|2024-11-06 11:35:00|43473.6|43470|43447.6|43444|43499.6|43496|43447.6|43444|648
1730893200000|2024-11-06 11:40:00|43448.1|43444.5|43432.6|43429|43464.1|43460.5|43431.6|43428|642
1730893500000|2024-11-06 11:45:00|43433.1|43429.5|43453.1|43449.5|43463.6|43460|43426.1|43422.5|927
1730893800000|2024-11-06 11:50:00|43453.6|43450|43421.6|43418|43459.1|43455.5|43400.1|43396.5|902
1730894100000|2024-11-06 11:55:00|43420.6|43417|43441.1|43437.5|43459.6|43456|43414.6|43411|575
1730894400000|2024-11-06 12:00:00|43441.6|43438|43492.1|43488.5|43495.1|43491.5|43401.6|43398|744
1730894700000|2024-11-06 12:05:00|43491.6|43488|43510.6|43507|43517.1|43513.5|43481.1|43477.5|512
1730895000000|2024-11-06 12:10:00|43511.1|43507.5|43539.1|43535.5|43541.1|43537.5|43508.6|43505|656
1730895300000|2024-11-06 12:15:00|43539.6|43536|43574.1|43570.5|43578.6|43575|43527.6|43524|716
1730895600000|2024-11-06 12:20:00|43575.6|43572|43540.6|43537|43587.1|43583.5|43538.1|43534.5|704
1730895900000|2024-11-06 12:25:00|43541.1|43537.5|43548.6|43545|43563.1|43559.5|43522.6|43519|524
1730896200000|2024-11-06 12:30:00|43549.1|43545.5|43598.6|43595|43605.6|43602|43541.6|43538|647
1730896500000|2024-11-06 12:35:00|43599.1|43595.5|43579.1|43575.5|43606.1|43602.5|43579.1|43575.5|508
1730896800000|2024-11-06 12:40:00|43578.6|43575|43597.1|43593.5|43608.6|43605|43576.6|43573|458
1730897100000|2024-11-06 12:45:00|43598.6|43595|43599.1|43595.5|43645.6|43642|43593.1|43589.5|673
1730897400000|2024-11-06 12:50:00|43599.6|43596|43625.1|43621.5|43630.6|43627|43596.1|43592.5|963
1730897700000|2024-11-06 12:55:00|43624.6|43621|43597.1|43593.5|43629.6|43626|43594.1|43590.5|690
1730898000000|2024-11-06 13:00:00|43597.6|43594|43579.1|43575.5|43605.1|43601.5|43567.1|43563.5|872
1730898300000|2024-11-06 13:05:00|43578.6|43575|43568.1|43564.5|43588.1|43584.5|43559.6|43556|532
1730898600000|2024-11-06 13:10:00|43567.6|43564|43514.1|43510.5|43571.6|43568|43501.6|43498|537
1730898900000|2024-11-06 13:15:00|43514.6|43511|43531.1|43527.5|43542.6|43539|43500.1|43496.5|560
1730899200000|2024-11-06 13:20:00|43530.6|43527|43550.1|43546.5|43579.1|43575.5|43529.1|43525.5|898
1730899500000|2024-11-06 13:25:00|43549.6|43546|43556.6|43553|43562.6|43559|43528.1|43524.5|453
1730899800000|2024-11-06 13:30:00|43556.1|43552.5|43552.6|43549|43562.6|43559|43524.6|43521|695
1730900100000|2024-11-06 13:35:00|43552.1|43548.5|43543.6|43540|43553.1|43549.5|43513.6|43510|568
1730900400000|2024-11-06 13:40:00|43541.6|43538|43503.1|43499.5|43545.1|43541.5|43499.1|43495.5|302
1730900700000|2024-11-06 13:45:00|43503.6|43500|43454.6|43451|43505.6|43502|43452.6|43449|773
1730901000000|2024-11-06 13:50:00|43455.1|43451.5|43475.6|43472|43490.6|43487|43451.6|43448|582
1730901300000|2024-11-06 13:55:00|43475.1|43471.5|43485.1|43481.5|43500.1|43496.5|43463.1|43459.5|454
1730901600000|2024-11-06 14:00:00|43484.6|43481|43439.6|43436|43488.1|43484.5|43432.6|43429|542
1730901900000|2024-11-06 14:05:00|43437.1|43433.5|43471.6|43468|43479.6|43476|43437.1|43433.5|603
1730902200000|2024-11-06 14:10:00|43469.6|43466|43468.6|43465|43482.1|43478.5|43441.1|43437.5|451
1730902500000|2024-11-06 14:15:00|43469.1|43465.5|43486.6|43483|43499.1|43495.5|43466.1|43462.5|764
1730902800000|2024-11-06 14:20:00|43486.1|43482.5|43446.6|43443|43490.1|43486.5|43446.1|43442.5|511
1730903100000|2024-11-06 14:25:00|43445.6|43442|43489.1|43485.5|43497.1|43493.5|43389.1|43385.5|1939
1730903400000|2024-11-06 14:30:00|43488.5|43486.1|43498.5|43496.1|43587|43584.6|43408|43405.6|11541
1730903700000|2024-11-06 14:35:00|43501|43498.6|43565|43562.6|43576|43573.6|43470.5|43468.1|4614
1730904000000|2024-11-06 14:40:00|43564.5|43562.1|43538.5|43536.1|43600.5|43598.1|43514|43511.6|3350
1730904300000|2024-11-06 14:45:00|43538|43535.6|43495.5|43493.1|43574|43571.6|43485.5|43483.1|3172
1730904600000|2024-11-06 14:50:00|43497|43494.6|43433|43430.6|43497.5|43495.1|43407.5|43405.1|3601
1730904900000|2024-11-06 14:55:00|43437|43434.6|43437.5|43435.1|43447.5|43445.1|43398.5|43396.1|2850
1730905200000|2024-11-06 15:00:00|43440|43437.6|43511|43508.6|43531.5|43529.1|43419.5|43417.1|2976
1730905500000|2024-11-06 15:05:00|43510.5|43508.1|43538.5|43536.1|43549|43546.6|43478|43475.6|2218
1730905800000|2024-11-06 15:10:00|43540|43537.6|43556.5|43554.1|43582|43579.6|43536|43533.6|1989
1730906100000|2024-11-06 15:15:00|43557|43554.6|43583|43580.6|43607.5|43605.1|43540.5|43538.1|1734
1730906400000|2024-11-06 15:20:00|43585|43582.6|43625.5|43623.1|43636.5|43634.1|43567|43564.6|2020
1730906700000|2024-11-06 15:25:00|43624.5|43622.1|43640|43637.6|43656.5|43654.1|43595.5|43593.1|2061
1730907000000|2024-11-06 15:30:00|43641.5|43639.1|43600.5|43598.1|43643|43640.6|43577.5|43575.1|1697
1730907300000|2024-11-06 15:35:00|43599|43596.6|43567|43564.6|43610.5|43608.1|43558.5|43556.1|1672
1730907600000|2024-11-06 15:40:00|43568|43565.6|43546.5|43544.1|43590.5|43588.1|43536.5|43534.1|1631
1730907900000|2024-11-06 15:45:00|43544|43541.6|43569.5|43567.1|43579.5|43577.1|43528.5|43526.1|1100
1730908200000|2024-11-06 15:50:00|43570|43567.6|43518.5|43516.1|43572|43569.6|43489.5|43487.1|1651
1730908500000|2024-11-06 15:55:00|43518|43515.6|43538.5|43536.1|43558.5|43556.1|43514|43511.6|911
1730908800000|2024-11-06 16:00:00|43539|43536.6|43530.5|43528.1|43540|43537.6|43493.5|43491.1|1276
1730909100000|2024-11-06 16:05:00|43531|43528.6|43560|43557.6|43574.5|43572.1|43516.5|43514.1|1076
1730909400000|2024-11-06 16:10:00|43559.5|43557.1|43592.5|43590.1|43605.5|43603.1|43551|43548.6|1054
1730909700000|2024-11-06 16:15:00|43594|43591.6|43563.5|43561.1|43605|43602.6|43542.5|43540.1|1011
1730910000000|2024-11-06 16:20:00|43561.5|43559.1|43541|43538.6|43563.5|43561.1|43501|43498.6|1045
1730910300000|2024-11-06 16:25:00|43539.5|43537.1|43562|43559.6|43584.5|43582.1|43530.5|43528.1|940
1730910600000|2024-11-06 16:30:00|43565|43562.6|43591|43588.6|43591|43588.6|43550.5|43548.1|793
1730910900000|2024-11-06 16:35:00|43590.5|43588.1|43643|43640.6|43645.5|43643.1|43573.5|43571.1|1167
1730911200000|2024-11-06 16:40:00|43643.5|43641.1|43614|43611.6|43650.5|43648.1|43601|43598.6|1015
1730911500000|2024-11-06 16:45:00|43613.5|43611.1|43591|43588.6|43625|43622.6|43582.5|43580.1|960
1730911800000|2024-11-06 16:50:00|43591.5|43589.1|43590.5|43588.1|43606|43603.6|43575.5|43573.1|572
1730912100000|2024-11-06 16:55:00|43591.5|43589.1|43614|43611.6|43619.5|43617.1|43589|43586.6|483
1730912400000|2024-11-06 17:00:00|43611.5|43609.1|43616.5|43614.1|43628.5|43626.1|43583|43580.6|702
1730912700000|2024-11-06 17:05:00|43618.5|43616.1|43619|43616.6|43622.5|43620.1|43600|43597.6|457
1730913000000|2024-11-06 17:10:00|43618.5|43616.1|43638.5|43636.1|43641.5|43639.1|43611|43608.6|660
1730913300000|2024-11-06 17:15:00|43639|43636.6|43583.5|43581.1|43639.5|43637.1|43580.5|43578.1|682
1730913600000|2024-11-06 17:20:00|43583|43580.6|43594.5|43592.1|43601.5|43599.1|43570.5|43568.1|493
1730913900000|2024-11-06 17:25:00|43595|43592.6|43603|43600.6|43619.5|43617.1|43584|43581.6|483
1730914200000|2024-11-06 17:30:00|43603.5|43601.1|43625|43622.6|43628|43625.6|43595|43592.6|413
1730914500000|2024-11-06 17:35:00|43624.5|43622.1|43618.5|43616.1|43644|43641.6|43609.5|43607.1|818
1730914800000|2024-11-06 17:40:00|43619|43616.6|43622.5|43620.1|43633|43630.6|43617.5|43615.1|352
1730915100000|2024-11-06 17:45:00|43622|43619.6|43649.5|43647.1|43660.5|43658.1|43618.5|43616.1|770
1730915400000|2024-11-06 17:50:00|43650.5|43648.1|43640.5|43638.1|43651.5|43649.1|43614|43611.6|668
1730915700000|2024-11-06 17:55:00|43640|43637.6|43642|43639.6|43656|43653.6|43632.5|43630.1|370
1730916000000|2024-11-06 18:00:00|43643.5|43641.1|43657|43654.6|43663.5|43661.1|43634|43631.6|765
1730916300000|2024-11-06 18:05:00|43657.5|43655.1|43658.5|43656.1|43667.5|43665.1|43647|43644.6|523
1730916600000|2024-11-06 18:10:00|43658|43655.6|43687.5|43685.1|43694|43691.6|43654.5|43652.1|832
1730916900000|2024-11-06 18:15:00|43688|43685.6|43710|43707.6|43713.5|43711.1|43678.5|43676.1|676
1730917200000|2024-11-06 18:20:00|43710.5|43708.1|43695.5|43693.1|43712.5|43710.1|43677|43674.6|655
1730917500000|2024-11-06 18:25:00|43695|43692.6|43714|43711.6|43720.5|43718.1|43688|43685.6|867
1730917800000|2024-11-06 18:30:00|43714.5|43712.1|43750|43747.6|43752.5|43750.1|43714.5|43712.1|1170
1730918100000|2024-11-06 18:35:00|43749.5|43747.1|43722.5|43720.1|43750.5|43748.1|43715|43712.6|422
1730918400000|2024-11-06 18:40:00|43723|43720.6|43724|43721.6|43735.5|43733.1|43715|43712.6|503
1730918700000|2024-11-06 18:45:00|43724.5|43722.1|43734|43731.6|43743.5|43741.1|43723|43720.6|481
1730919000000|2024-11-06 18:50:00|43733.5|43731.1|43714.5|43712.1|43735|43732.6|43705|43702.6|402
1730919300000|2024-11-06 18:55:00|43715.5|43713.1|43704|43701.6|43722|43719.6|43693|43690.6|484
1730919600000|2024-11-06 19:00:00|43704.5|43702.1|43703.5|43701.1|43721.5|43719.1|43696|43693.6|524
1730919900000|2024-11-06 19:05:00|43704|43701.6|43685|43682.6|43707.5|43705.1|43670.5|43668.1|666
1730920200000|2024-11-06 19:10:00|43684.5|43682.1|43708.5|43706.1|43727|43724.6|43682.5|43680.1|557
1730920500000|2024-11-06 19:15:00|43709|43706.6|43707.5|43705.1|43720.5|43718.1|43697|43694.6|367
1730920800000|2024-11-06 19:20:00|43707|43704.6|43692.5|43690.1|43718.5|43716.1|43684|43681.6|353
1730921100000|2024-11-06 19:25:00|43693|43690.6|43697.5|43695.1|43707.5|43705.1|43690.5|43688.1|322
1730921400000|2024-11-06 19:30:00|43697|43694.6|43702|43699.6|43725.5|43723.1|43692.5|43690.1|405
1730921700000|2024-11-06 19:35:00|43702.5|43700.1|43716|43713.6|43730.5|43728.1|43695|43692.6|325
1730922000000|2024-11-06 19:40:00|43715.5|43713.1|43691.5|43689.1|43716.5|43714.1|43684.5|43682.1|414
1730922300000|2024-11-06 19:45:00|43692|43689.6|43699.5|43697.1|43716.5|43714.1|43686.5|43684.1|333
1730922600000|2024-11-06 19:50:00|43699|43696.6|43691.5|43689.1|43699.5|43697.1|43670.5|43668.1|531
1730922900000|2024-11-06 19:55:00|43691|43688.6|43700|43697.6|43707.5|43705.1|43678.5|43676.1|487
1730923200000|2024-11-06 20:00:00|43699|43696.6|43717|43714.6|43727.5|43725.1|43697.5|43695.1|513
1730923500000|2024-11-06 20:05:00|43716.5|43714.1|43733|43730.6|43748.5|43746.1|43713.5|43711.1|519
1730923800000|2024-11-06 20:10:00|43733.5|43731.1|43777.5|43775.1|43781|43778.6|43729.5|43727.1|1005
1730924100000|2024-11-06 20:15:00|43775.5|43773.1|43786|43783.6|43804.5|43802.1|43775|43772.6|928
1730924400000|2024-11-06 20:20:00|43785.5|43783.1|43766.5|43764.1|43795.5|43793.1|43754.5|43752.1|657
1730924700000|2024-11-06 20:25:00|43766|43763.6|43762.5|43760.1|43784.5|43782.1|43753.5|43751.1|656
1730925000000|2024-11-06 20:30:00|43762|43759.6|43769.5|43767.1|43788.5|43786.1|43760.5|43758.1|674
1730925300000|2024-11-06 20:35:00|43769|43766.6|43729|43726.6|43775.5|43773.1|43728|43725.6|835
1730925600000|2024-11-06 20:40:00|43729.5|43727.1|43775.5|43773.1|43778|43775.6|43729.5|43727.1|972
1730925900000|2024-11-06 20:45:00|43774.5|43772.1|43803|43800.6|43817|43814.6|43759|43756.6|954
1730926200000|2024-11-06 20:50:00|43803.5|43801.1|43762|43759.6|43811.5|43809.1|43738.5|43736.1|1670
1730926500000|2024-11-06 20:55:00|43764|43761.6|43761|43758.6|43785|43782.6|43741.5|43739.1|4134
1730926800000|2024-11-06 21:00:00|43762.2|43757.4|43779.2|43774.4|43782.2|43777.4|43755.2|43750.4|1734
1730927100000|2024-11-06 21:05:00|43779.7|43774.9|43762.2|43757.4|43789.7|43784.9|43754.2|43749.4|877
1730927400000|2024-11-06 21:10:00|43761.2|43756.4|43758.7|43753.9|43779.2|43774.4|43758.2|43753.4|364
1730927700000|2024-11-06 21:15:00|43761.4|43751.6|43772.5|43762.7|43772.8|43763|43754|43744.2|244
1730928000000|2024-11-06 21:20:00|43772.8|43763|43775.6|43765.8|43782.1|43772.3|43766.9|43757.1|67
1730928300000|2024-11-06 21:25:00|43773.9|43764.1|43780.9|43771.1|43782.1|43772.3|43767|43757.2|60
1730928600000|2024-11-06 21:30:00|43770.2|43765.4|43771.2|43766.4|43772.7|43767.9|43758.7|43753.9|180
1730928900000|2024-11-06 21:35:00|43770.2|43765.4|43776.7|43771.9|43776.7|43771.9|43764.2|43759.4|87
1730929200000|2024-11-06 21:40:00|43776.2|43771.4|43775.7|43770.9|43779.2|43774.4|43775.2|43770.4|96
1730929500000|2024-11-06 21:45:00|43776|43766.2|43795.6|43785.8|43796.4|43786.6|43775.2|43765.4|232
1730929800000|2024-11-06 21:50:00|43795.4|43785.6|43802.2|43792.4|43811.4|43801.6|43794.4|43784.6|224
1730930100000|2024-11-06 21:55:00|43802|43792.2|43815.1|43805.3|43817.6|43807.8|43801.7|43791.9|163
1730930400000|2024-11-06 22:00:00|43829.2|43819.4|43823.6|43813.8|43829.4|43819.6|43821|43811.2|0
1730930700000|2024-11-06 22:05:00|43822.5|43812.7|43827.8|43818|43827.8|43818|43820.9|43811.1|0
1730931000000|2024-11-06 22:10:00|43827.7|43817.9|43831.3|43821.5|43831.3|43821.5|43825.3|43815.5|0
1730931300000|2024-11-06 22:15:00|43833.2|43823.4|43827.6|43817.8|43833.4|43823.6|43825.2|43815.4|0
1730931600000|2024-11-06 22:20:00|43829.6|43819.8|43819.4|43809.6|43829.6|43819.8|43818.9|43809.1|0
1730931900000|2024-11-06 22:25:00|43819.7|43809.9|43820.7|43810.9|43821.6|43811.8|43819.5|43809.7|0
1730932200000|2024-11-06 22:30:00|43820.5|43810.7|43816.9|43807.1|43820.7|43810.9|43816.4|43806.6|0
1730932500000|2024-11-06 22:35:00|43817|43807.2|43808.7|43798.9|43817|43807.2|43808.7|43798.9|0
1730932800000|2024-11-06 22:40:00|43806.5|43796.7|43803|43793.2|43807.4|43797.6|43796.9|43787.1|0
1730933100000|2024-11-06 22:45:00|43802.9|43793.1|43805.2|43795.4|43805.8|43796|43802.9|43793.1|0
1730933400000|2024-11-06 22:50:00|43805.3|43795.5|43814|43804.2|43814|43804.2|43805.2|43795.4|0
1730933700000|2024-11-06 22:55:00|43814.5|43804.7|43814.8|43805|43817.5|43807.7|43812.5|43802.7|0
1730934000000|2024-11-06 23:00:00|43824.7|43819.9|43798.2|43793.4|43824.7|43819.9|43789.7|43784.9|160
1730934300000|2024-11-06 23:05:00|43797.7|43792.9|43804.2|43799.4|43804.2|43799.4|43792.7|43787.9|163
1730934600000|2024-11-06 23:10:00|43804.7|43799.9|43804.7|43799.9|43805.2|43800.4|43800.2|43795.4|83
1730934900000|2024-11-06 23:15:00|43803.7|43798.9|43784.7|43779.9|43803.7|43798.9|43783.7|43778.9|95
1730935200000|2024-11-06 23:20:00|43784.2|43779.4|43785.2|43780.4|43792.7|43787.9|43781.7|43776.9|134
1730935500000|2024-11-06 23:25:00|43785.7|43780.9|43793.7|43788.9|43793.7|43788.9|43782.7|43777.9|75
1730935800000|2024-11-06 23:30:00|43794.2|43789.4|43794.2|43789.4|43795.7|43790.9|43785.2|43780.4|204
1730936100000|2024-11-06 23:35:00|43793.7|43788.9|43794.7|43789.9|43797.7|43792.9|43791.2|43786.4|74
1730936400000|2024-11-06 23:40:00|43793.7|43788.9|43778.7|43773.9|43796.7|43791.9|43770.2|43765.4|148
1730936700000|2024-11-06 23:45:00|43779.7|43774.9|43779.7|43774.9|43786.7|43781.9|43776.2|43771.4|81
1730937000000|2024-11-06 23:50:00|43779.2|43774.4|43776.2|43771.4|43780.7|43775.9|43773.7|43768.9|49
1730937300000|2024-11-06 23:55:00|43775.7|43770.9|43772.7|43767.9|43779.7|43774.9|43770.7|43765.9|68
1730937600000|2024-11-07 00:00:00|43774.2|43769.4|43787.7|43782.9|43794.7|43789.9|43772.7|43767.9|91
1730937900000|2024-11-07 00:05:00|43788.2|43783.4|43785.2|43780.4|43801.7|43796.9|43783.7|43778.9|115
1730938200000|2024-11-07 00:10:00|43784.7|43779.9|43789.2|43784.4|43798.7|43793.9|43784.7|43779.9|67
1730938500000|2024-11-07 00:15:00|43789.7|43784.9|43798.7|43793.9|43804.7|43799.9|43789.7|43784.9|108
1730938800000|2024-11-07 00:20:00|43799.2|43794.4|43770.7|43765.9|43800.7|43795.9|43763.7|43758.9|121
1730939100000|2024-11-07 00:25:00|43770.2|43765.4|43754.7|43749.9|43771.7|43766.9|43750.7|43745.9|75
1730939400000|2024-11-07 00:30:00|43755.2|43750.4|43756.2|43751.4|43761.7|43756.9|43750.2|43745.4|120
1730939700000|2024-11-07 00:35:00|43756.7|43751.9|43766.2|43761.4|43768.7|43763.9|43756.7|43751.9|46
1730940000000|2024-11-07 00:40:00|43766.7|43761.9|43759.7|43754.9|43769.2|43764.4|43756.2|43751.4|115
1730940300000|2024-11-07 00:45:00|43759.2|43754.4|43742.7|43737.9|43764.7|43759.9|43742.2|43737.4|148
1730940600000|2024-11-07 00:50:00|43742.2|43737.4|43746.7|43741.9|43752.2|43747.4|43739.2|43734.4|129
1730940900000|2024-11-07 00:55:00|43747.2|43742.4|43753.7|43748.9|43760.2|43755.4|43744.7|43739.9|91
1730941200000|2024-11-07 01:00:00|43754.7|43749.9|43758.7|43753.9|43760.7|43755.9|43749.7|43744.9|97
1730941500000|2024-11-07 01:05:00|43759.2|43754.4|43750.7|43745.9|43765.7|43760.9|43749.7|43744.9|117
1730941800000|2024-11-07 01:10:00|43751.2|43746.4|43773.7|43768.9|43777.7|43772.9|43750.2|43745.4|94
1730942100000|2024-11-07 01:15:00|43774.2|43769.4|43774.7|43769.9|43777.7|43772.9|43763.7|43758.9|172
1730942400000|2024-11-07 01:20:00|43774.2|43769.4|43780.7|43775.9|43789.7|43784.9|43769.7|43764.9|159
1730942700000|2024-11-07 01:25:00|43780.2|43775.4|43781.7|43776.9|43786.7|43781.9|43773.2|43768.4|63
1730943000000|2024-11-07 01:30:00|43781.2|43776.4|43798.7|43793.9|43805.7|43800.9|43777.2|43772.4|144
1730943300000|2024-11-07 01:35:00|43799.2|43794.4|43825.7|43820.9|43829.7|43824.9|43795.7|43790.9|185
1730943600000|2024-11-07 01:40:00|43825.2|43820.4|43797.7|43792.9|43826.7|43821.9|43793.2|43788.4|133
1730943900000|2024-11-07 01:45:00|43798.2|43793.4|43802.7|43797.9|43807.2|43802.4|43793.7|43788.9|143
1730944200000|2024-11-07 01:50:00|43803.2|43798.4|43790.7|43785.9|43805.2|43800.4|43787.2|43782.4|107
1730944500000|2024-11-07 01:55:00|43791.2|43786.4|43811.7|43806.9|43813.7|43808.9|43791.2|43786.4|58
1730944800000|2024-11-07 02:00:00|43811.2|43806.4|43807.2|43802.4|43815.7|43810.9|43799.7|43794.9|51
1730945100000|2024-11-07 02:05:00|43806.2|43801.4|43812.7|43807.9|43814.2|43809.4|43801.7|43796.9|93
1730945400000|2024-11-07 02:10:00|43813.2|43808.4|43804.7|43799.9|43813.7|43808.9|43797.2|43792.4|90
1730945700000|2024-11-07 02:15:00|43805.2|43800.4|43824.7|43819.9|43832.2|43827.4|43804.2|43799.4|144
1730946000000|2024-11-07 02:20:00|43824.2|43819.4|43816.7|43811.9|43828.2|43823.4|43813.7|43808.9|125
1730946300000|2024-11-07 02:25:00|43816.2|43811.4|43816.2|43811.4|43822.7|43817.9|43811.7|43806.9|125
1730946600000|2024-11-07 02:30:00|43816.7|43811.9|43811.7|43806.9|43821.2|43816.4|43810.2|43805.4|56
1730946900000|2024-11-07 02:35:00|43811.2|43806.4|43810.7|43805.9|43818.2|43813.4|43806.7|43801.9|88
1730947200000|2024-11-07 02:40:00|43811.2|43806.4|43804.2|43799.4|43814.7|43809.9|43803.2|43798.4|43
1730947500000|2024-11-07 02:45:00|43803.7|43798.9|43809.2|43804.4|43809.7|43804.9|43798.7|43793.9|88
1730947800000|2024-11-07 02:50:00|43808.7|43803.9|43808.7|43803.9|43811.7|43806.9|43802.2|43797.4|56
1730948100000|2024-11-07 02:55:00|43809.2|43804.4|43805.7|43800.9|43811.2|43806.4|43797.7|43792.9|157
1730948400000|2024-11-07 03:00:00|43806.2|43801.4|43814.7|43809.9|43819.7|43814.9|43805.7|43800.9|71
1730948700000|2024-11-07 03:05:00|43814.2|43809.4|43815.7|43810.9|43816.7|43811.9|43807.7|43802.9|25
1730949000000|2024-11-07 03:10:00|43816.2|43811.4|43821.2|43816.4|43835.7|43830.9|43816.2|43811.4|67
1730949300000|2024-11-07 03:15:00|43821.7|43816.9|43843.7|43838.9|43844.7|43839.9|43820.7|43815.9|114
1730949600000|2024-11-07 03:20:00|43843.2|43838.4|43857.7|43852.9|43866.2|43861.4|43843.2|43838.4|201
1730949900000|2024-11-07 03:25:00|43858.2|43853.4|43862.7|43857.9|43862.7|43857.9|43854.7|43849.9|46
1730950200000|2024-11-07 03:30:00|43863.7|43858.9|43858.7|43853.9|43865.7|43860.9|43857.7|43852.9|87
1730950500000|2024-11-07 03:35:00|43857.7|43852.9|43851.7|43846.9|43858.7|43853.9|43846.7|43841.9|74
1730950800000|2024-11-07 03:40:00|43851.2|43846.4|43867.2|43862.4|43871.2|43866.4|43850.7|43845.9|99
1730951100000|2024-11-07 03:45:00|43866.7|43861.9|43864.7|43859.9|43870.2|43865.4|43860.2|43855.4|38
1730951400000|2024-11-07 03:50:00|43865.2|43860.4|43858.2|43853.4|43865.7|43860.9|43854.2|43849.4|43
1730951700000|2024-11-07 03:55:00|43857.7|43852.9|43855.7|43850.9|43857.7|43852.9|43851.7|43846.9|41
1730952000000|2024-11-07 04:00:00|43857.7|43852.9|43854.7|43849.9|43861.2|43856.4|43853.7|43848.9|50
1730952300000|2024-11-07 04:05:00|43855.2|43850.4|43851.7|43846.9|43855.2|43850.4|43845.2|43840.4|43
1730952600000|2024-11-07 04:10:00|43850.7|43845.9|43851.7|43846.9|43854.2|43849.4|43848.7|43843.9|39
1730952900000|2024-11-07 04:15:00|43852.2|43847.4|43851.7|43846.9|43855.2|43850.4|43848.7|43843.9|21
1730953200000|2024-11-07 04:20:00|43852.2|43847.4|43846.7|43841.9|43854.7|43849.9|43844.2|43839.4|39
1730953500000|2024-11-07 04:25:00|43846.2|43841.4|43860.2|43855.4|43860.2|43855.4|43845.7|43840.9|75
1730953800000|2024-11-07 04:30:00|43859.7|43854.9|43854.2|43849.4|43861.2|43856.4|43854.2|43849.4|53
1730954100000|2024-11-07 04:35:00|43854.7|43849.9|43859.7|43854.9|43863.7|43858.9|43854.7|43849.9|41
1730954400000|2024-11-07 04:40:00|43860.2|43855.4|43861.7|43856.9|43863.7|43858.9|43857.7|43852.9|20
1730954700000|2024-11-07 04:45:00|43862.2|43857.4|43864.7|43859.9|43868.2|43863.4|43862.2|43857.4|64
1730955000000|2024-11-07 04:50:00|43864.2|43859.4|43873.7|43868.9|43882.7|43877.9|43863.7|43858.9|124
1730955300000|2024-11-07 04:55:00|43873.2|43868.4|43867.7|43862.9|43873.2|43868.4|43862.2|43857.4|43
1730955600000|2024-11-07 05:00:00|43868.2|43863.4|43857.7|43852.9|43870.2|43865.4|43857.2|43852.4|71
1730955900000|2024-11-07 05:05:00|43858.2|43853.4|43873.7|43868.9|43877.7|43872.9|43858.2|43853.4|117
1730956200000|2024-11-07 05:10:00|43874.2|43869.4|43875.9|43871.1|43877.4|43872.6|43869.2|43864.4|94
1730956500000|2024-11-07 05:15:00|43875.4|43870.6|43872.4|43867.6|43882.9|43878.1|43870.4|43865.6|93
1730956800000|2024-11-07 05:20:00|43872.9|43868.1|43875.4|43870.6|43884.4|43879.6|43872.9|43868.1|58
1730957100000|2024-11-07 05:25:00|43875.9|43871.1|43870.4|43865.6|43878.4|43873.6|43869.9|43865.1|52
1730957400000|2024-11-07 05:30:00|43869.4|43864.6|43872.4|43867.6|43882.4|43877.6|43868.4|43863.6|99
1730957700000|2024-11-07 05:35:00|43872.9|43868.1|43857.4|43852.6|43872.9|43868.1|43855.9|43851.1|61
1730958000000|2024-11-07 05:40:00|43857.9|43853.1|43861.4|43856.6|43866.9|43862.1|43855.4|43850.6|45
1730958300000|2024-11-07 05:45:00|43860.9|43856.1|43862.4|43857.6|43863.4|43858.6|43854.9|43850.1|46
1730958600000|2024-11-07 05:50:00|43861.9|43857.1|43862.4|43857.6|43866.4|43861.6|43860.4|43855.6|51
1730958900000|2024-11-07 05:55:00|43861.9|43857.1|43868.4|43863.6|43870.4|43865.6|43859.9|43855.1|50
1730959200000|2024-11-07 06:00:00|43868.9|43864.1|43860.4|43855.6|43868.9|43864.1|43859.4|43854.6|49
1730959500000|2024-11-07 06:05:00|43860.9|43856.1|43857.4|43852.6|43866.4|43861.6|43856.9|43852.1|36
1730959800000|2024-11-07 06:10:00|43857.9|43853.1|43856.9|43852.1|43862.9|43858.1|43853.9|43849.1|49
1730960100000|2024-11-07 06:15:00|43857.4|43852.6|43857.4|43852.6|43860.9|43856.1|43852.9|43848.1|59
1730960400000|2024-11-07 06:20:00|43856.9|43852.1|43868.9|43864.1|43871.4|43866.6|43855.4|43850.6|67
1730960700000|2024-11-07 06:25:00|43868.4|43863.6|43867.4|43862.6|43873.4|43868.6|43863.9|43859.1|57
1730961000000|2024-11-07 06:30:00|43866.9|43862.1|43852.4|43847.6|43869.4|43864.6|43852.4|43847.6|77
1730961300000|2024-11-07 06:35:00|43851.9|43847.1|43845.9|43841.1|43856.9|43852.1|43844.4|43839.6|82
1730961600000|2024-11-07 06:40:00|43845.4|43840.6|43849.4|43844.6|43850.4|43845.6|43838.4|43833.6|79
1730961900000|2024-11-07 06:45:00|43849.9|43845.1|43836.4|43831.6|43854.4|43849.6|43835.9|43831.1|67
1730962200000|2024-11-07 06:50:00|43836.9|43832.1|43844.9|43840.1|43848.9|43844.1|43836.9|43832.1|74
1730962500000|2024-11-07 06:55:00|43844.4|43839.6|43834.4|43829.6|43849.4|43844.6|43834.4|43829.6|114
1730962800000|2024-11-07 07:00:00|43833.8|43830.2|43820.8|43817.2|43839.8|43836.2|43811.8|43808.2|183
1730963100000|2024-11-07 07:05:00|43821.3|43817.7|43849.3|43845.7|43850.8|43847.2|43815.3|43811.7|275
1730963400000|2024-11-07 07:10:00|43849.8|43846.2|43842.8|43839.2|43853.8|43850.2|43839.3|43835.7|92
1730963700000|2024-11-07 07:15:00|43843.3|43839.7|43839.8|43836.2|43849.8|43846.2|43837.8|43834.2|66
1730964000000|2024-11-07 07:20:00|43841.3|43837.7|43828.8|43825.2|43850.3|43846.7|43827.3|43823.7|139
1730964300000|2024-11-07 07:25:00|43829.3|43825.7|43796.3|43792.7|43829.3|43825.7|43794.3|43790.7|316
1730964600000|2024-11-07 07:30:00|43795.8|43792.2|43799.3|43795.7|43813.8|43810.2|43792.3|43788.7|143
1730964900000|2024-11-07 07:35:00|43798.8|43795.2|43805.3|43801.7|43808.8|43805.2|43793.3|43789.7|97
1730965200000|2024-11-07 07:40:00|43805.8|43802.2|43813.8|43810.2|43815.8|43812.2|43804.3|43800.7|77
1730965500000|2024-11-07 07:45:00|43813.3|43809.7|43814.8|43811.2|43819.8|43816.2|43807.8|43804.2|116
1730965800000|2024-11-07 07:50:00|43813.8|43810.2|43818.3|43814.7|43824.3|43820.7|43809.8|43806.2|120
1730966100000|2024-11-07 07:55:00|43818.8|43815.2|43811.8|43808.2|43822.8|43819.2|43805.3|43801.7|153
1730966400000|2024-11-07 08:00:00|43814.8|43811.2|43818.3|43814.7|43831.8|43828.2|43808.8|43805.2|264
1730966700000|2024-11-07 08:05:00|43818.8|43815.2|43862.3|43858.7|43865.3|43861.7|43812.3|43808.7|191
1730967000000|2024-11-07 08:10:00|43862.8|43859.2|43835.3|43831.7|43864.8|43861.2|43831.3|43827.7|233
1730967300000|2024-11-07 08:15:00|43836.8|43833.2|43858.8|43855.2|43859.3|43855.7|43834.3|43830.7|146
1730967600000|2024-11-07 08:20:00|43856.8|43853.2|43857.3|43853.7|43860.3|43856.7|43847.3|43843.7|129
1730967900000|2024-11-07 08:25:00|43857.8|43854.2|43874.8|43871.2|43876.8|43873.2|43850.3|43846.7|210
1730968200000|2024-11-07 08:30:00|43874.3|43870.7|43851.8|43848.2|43874.3|43870.7|43844.8|43841.2|166
1730968500000|2024-11-07 08:35:00|43851.3|43847.7|43836.8|43833.2|43851.8|43848.2|43828.3|43824.7|189
1730968800000|2024-11-07 08:40:00|43837.3|43833.7|43852.3|43848.7|43852.3|43848.7|43826.8|43823.2|94
1730969100000|2024-11-07 08:45:00|43851.8|43848.2|43843.3|43839.7|43862.8|43859.2|43837.8|43834.2|111
1730969400000|2024-11-07 08:50:00|43843.8|43840.2|43848.8|43845.2|43850.3|43846.7|43838.3|43834.7|55
1730969700000|2024-11-07 08:55:00|43849.3|43845.7|43851.8|43848.2|43856.3|43852.7|43838.3|43834.7|76
1730970000000|2024-11-07 09:00:00|43851.3|43847.7|43829.8|43826.2|43853.3|43849.7|43829.3|43825.7|287
1730970300000|2024-11-07 09:05:00|43829.3|43825.7|43847.3|43843.7|43852.8|43849.2|43829.3|43825.7|185
1730970600000|2024-11-07 09:10:00|43847.8|43844.2|43857.8|43854.2|43861.8|43858.2|43841.8|43838.2|250
1730970900000|2024-11-07 09:15:00|43858.3|43854.7|43881.8|43878.2|43883.8|43880.2|43858.3|43854.7|313
1730971200000|2024-11-07 09:20:00|43882.3|43878.7|43867.8|43864.2|43886.3|43882.7|43867.8|43864.2|256
1730971500000|2024-11-07 09:25:00|43868.3|43864.7|43853.3|43849.7|43869.3|43865.7|43850.8|43847.2|183
1730971800000|2024-11-07 09:30:00|43853.8|43850.2|43856.8|43853.2|43862.8|43859.2|43851.3|43847.7|119
1730972100000|2024-11-07 09:35:00|43857.3|43853.7|43829.3|43825.7|43857.8|43854.2|43825.8|43822.2|121
1730972400000|2024-11-07 09:40:00|43829.8|43826.2|43833.3|43829.7|43838.3|43834.7|43828.8|43825.2|90
1730972700000|2024-11-07 09:45:00|43832.8|43829.2|43833.8|43830.2|43843.3|43839.7|43830.8|43827.2|82
1730973000000|2024-11-07 09:50:00|43834.3|43830.7|43826.8|43823.2|43838.8|43835.2|43826.3|43822.7|78
1730973300000|2024-11-07 09:55:00|43825.8|43822.2|43823.8|43820.2|43830.8|43827.2|43819.8|43816.2|99
1730973600000|2024-11-07 10:00:00|43824.3|43820.7|43835.3|43831.7|43844.8|43841.2|43824.3|43820.7|85
1730973900000|2024-11-07 10:05:00|43834.8|43831.2|43848.8|43845.2|43854.3|43850.7|43831.3|43827.7|109
1730974200000|2024-11-07 10:10:00|43848.3|43844.7|43849.8|43846.2|43858.3|43854.7|43848.3|43844.7|81
1730974500000|2024-11-07 10:15:00|43850.8|43847.2|43857.3|43853.7|43857.3|43853.7|43849.3|43845.7|102
1730974800000|2024-11-07 10:20:00|43857.8|43854.2|43846.8|43843.2|43860.8|43857.2|43846.8|43843.2|89
1730975100000|2024-11-07 10:25:00|43846.3|43842.7|43837.8|43834.2|43846.8|43843.2|43831.8|43828.2|72
1730975400000|2024-11-07 10:30:00|43838.8|43835.2|43852.3|43848.7|43854.8|43851.2|43834.8|43831.2|85
1730975700000|2024-11-07 10:35:00|43851.8|43848.2|43857.8|43854.2|43860.3|43856.7|43845.3|43841.7|90
1730976000000|2024-11-07 10:40:00|43858.3|43854.7|43863.8|43860.2|43865.3|43861.7|43852.8|43849.2|169
1730976300000|2024-11-07 10:45:00|43863.3|43859.7|43857.8|43854.2|43865.8|43862.2|43855.8|43852.2|187
1730976600000|2024-11-07 10:50:00|43857.3|43853.7|43855.8|43852.2|43861.8|43858.2|43851.3|43847.7|113
1730976900000|2024-11-07 10:55:00|43854.8|43851.2|43861.8|43858.2|43863.8|43860.2|43854.3|43850.7|90
1730977200000|2024-11-07 11:00:00|43862.3|43858.7|43859.8|43856.2|43865.3|43861.7|43855.8|43852.2|85
1730977500000|2024-11-07 11:05:00|43860.3|43856.7|43850.3|43846.7|43862.3|43858.7|43845.8|43842.2|156
1730977800000|2024-11-07 11:10:00|43850.8|43847.2|43834.8|43831.2|43853.3|43849.7|43827.3|43823.7|137
1730978100000|2024-11-07 11:15:00|43834.3|43830.7|43843.8|43840.2|43844.8|43841.2|43830.3|43826.7|99
1730978400000|2024-11-07 11:20:00|43843.3|43839.7|43839.3|43835.7|43844.3|43840.7|43836.3|43832.7|56
1730978700000|2024-11-07 11:25:00|43839.8|43836.2|43841.8|43838.2|43848.8|43845.2|43839.3|43835.7|65
1730979000000|2024-11-07 11:30:00|43842.3|43838.7|43826.8|43823.2|43844.8|43841.2|43817.8|43814.2|159
1730979300000|2024-11-07 11:35:00|43825.3|43821.7|43841.3|43837.7|43841.8|43838.2|43817.8|43814.2|84
1730979600000|2024-11-07 11:40:00|43840.8|43837.2|43858.3|43854.7|43858.3|43854.7|43834.3|43830.7|144
1730979900000|2024-11-07 11:45:00|43857.8|43854.2|43862.8|43859.2|43865.8|43862.2|43856.8|43853.2|119
1730980200000|2024-11-07 11:50:00|43862.3|43858.7|43869.8|43866.2|43870.3|43866.7|43860.8|43857.2|82
1730980500000|2024-11-07 11:55:00|43868.8|43865.2|43876.8|43873.2|43879.8|43876.2|43868.3|43864.7|133
1730980800000|2024-11-07 12:00:00|43874.3|43870.7|43874.8|43871.2|43876.8|43873.2|43858.3|43854.7|345
1730981100000|2024-11-07 12:05:00|43874.3|43870.7|43870.8|43867.2|43881.8|43878.2|43865.8|43862.2|190
1730981400000|2024-11-07 12:10:00|43871.3|43867.7|43872.8|43869.2|43875.8|43872.2|43865.8|43862.2|105
1730981700000|2024-11-07 12:15:00|43873.3|43869.7|43856.8|43853.2|43876.3|43872.7|43855.8|43852.2|117
1730982000000|2024-11-07 12:20:00|43857.3|43853.7|43863.8|43860.2|43865.8|43862.2|43850.8|43847.2|119
1730982300000|2024-11-07 12:25:00|43864.3|43860.7|43855.8|43852.2|43867.8|43864.2|43855.8|43852.2|143
1730982600000|2024-11-07 12:30:00|43856.3|43852.7|43849.8|43846.2|43858.3|43854.7|43842.8|43839.2|100
1730982900000|2024-11-07 12:35:00|43849.3|43845.7|43850.3|43846.7|43860.3|43856.7|43848.3|43844.7|157
1730983200000|2024-11-07 12:40:00|43849.8|43846.2|43838.8|43835.2|43854.8|43851.2|43837.8|43834.2|160
1730983500000|2024-11-07 12:45:00|43838.3|43834.7|43836.8|43833.2|43841.8|43838.2|43827.8|43824.2|204
1730983800000|2024-11-07 12:50:00|43837.3|43833.7|43832.8|43829.2|43839.8|43836.2|43820.8|43817.2|211
1730984100000|2024-11-07 12:55:00|43833.3|43829.7|43845.8|43842.2|43851.3|43847.7|43832.8|43829.2|96
1730984400000|2024-11-07 13:00:00|43846.8|43843.2|43866.8|43863.2|43869.8|43866.2|43846.3|43842.7|206
1730984700000|2024-11-07 13:05:00|43864.8|43861.2|43854.8|43851.2|43864.8|43861.2|43848.8|43845.2|164
1730985000000|2024-11-07 13:10:00|43855.3|43851.7|43849.8|43846.2|43859.8|43856.2|43847.8|43844.2|182
1730985300000|2024-11-07 13:15:00|43850.3|43846.7|43844.8|43841.2|43853.8|43850.2|43842.8|43839.2|246
1730985600000|2024-11-07 13:20:00|43845.3|43841.7|43832.8|43829.2|43845.3|43841.7|43821.8|43818.2|258
1730985900000|2024-11-07 13:25:00|43833.3|43829.7|43826.3|43822.7|43837.3|43833.7|43822.8|43819.2|162
1730986200000|2024-11-07 13:30:00|43825.8|43822.2|43778.3|43774.7|43827.3|43823.7|43769.8|43766.2|728
1730986500000|2024-11-07 13:35:00|43777.8|43774.2|43759.3|43755.7|43794.8|43791.2|43757.3|43753.7|535
1730986800000|2024-11-07 13:40:00|43758.8|43755.2|43763.8|43760.2|43764.3|43760.7|43730.8|43727.2|633
1730987100000|2024-11-07 13:45:00|43764.3|43760.7|43798.3|43794.7|43808.8|43805.2|43757.8|43754.2|917
1730987400000|2024-11-07 13:50:00|43798.8|43795.2|43798.8|43795.2|43802.8|43799.2|43780.8|43777.2|369
1730987700000|2024-11-07 13:55:00|43798.3|43794.7|43788.8|43785.2|43806.8|43803.2|43788.3|43784.7|332
1730988000000|2024-11-07 14:00:00|43788.3|43784.7|43767.8|43764.2|43790.8|43787.2|43766.3|43762.7|424
1730988300000|2024-11-07 14:05:00|43766.8|43763.2|43786.8|43783.2|43788.8|43785.2|43754.3|43750.7|417
1730988600000|2024-11-07 14:10:00|43787.8|43784.2|43775.8|43772.2|43789.8|43786.2|43762.8|43759.2|304
1730988900000|2024-11-07 14:15:00|43776.3|43772.7|43792.8|43789.2|43801.3|43797.7|43771.8|43768.2|338
1730989200000|2024-11-07 14:20:00|43793.3|43789.7|43790.8|43787.2|43799.3|43795.7|43779.8|43776.2|303
1730989500000|2024-11-07 14:25:00|43792.8|43789.2|43779.8|43776.2|43798.8|43795.2|43767.8|43764.2|928
1730989800000|2024-11-07 14:30:00|43779.2|43776.8|43704.2|43701.8|43824.2|43821.8|43672.7|43670.3|5943
1730990100000|2024-11-07 14:35:00|43704.7|43702.3|43724.2|43721.8|43748.7|43746.3|43696.2|43693.8|2111
1730990400000|2024-11-07 14:40:00|43723.2|43720.8|43711.2|43708.8|43764.7|43762.3|43704.7|43702.3|1814
1730990700000|2024-11-07 14:45:00|43711.7|43709.3|43778.2|43775.8|43798.2|43795.8|43711.7|43709.3|1942
1730991000000|2024-11-07 14:50:00|43777.2|43774.8|43789.2|43786.8|43833.2|43830.8|43777.2|43774.8|1722
1730991300000|2024-11-07 14:55:00|43790.2|43787.8|43791.2|43788.8|43815.7|43813.3|43779.2|43776.8|1364
1730991600000|2024-11-07 15:00:00|43790.2|43787.8|43766.2|43763.8|43814.2|43811.8|43760.2|43757.8|1715
1730991900000|2024-11-07 15:05:00|43767.2|43764.8|43784.2|43781.8|43785.7|43783.3|43742.2|43739.8|1523
1730992200000|2024-11-07 15:10:00|43786.2|43783.8|43777.7|43775.3|43807.7|43805.3|43769.2|43766.8|1270
1730992500000|2024-11-07 15:15:00|43778.7|43776.3|43783.2|43780.8|43789.7|43787.3|43750.2|43747.8|1228
1730992800000|2024-11-07 15:20:00|43784.2|43781.8|43799.2|43796.8|43805.7|43803.3|43761.2|43758.8|1114
1730993100000|2024-11-07 15:25:00|43799.7|43797.3|43792.2|43789.8|43810.2|43807.8|43778.2|43775.8|976
1730993400000|2024-11-07 15:30:00|43790.2|43787.8|43803.2|43800.8|43809.2|43806.8|43779.2|43776.8|1169
1730993700000|2024-11-07 15:35:00|43803.7|43801.3|43786.7|43784.3|43807.2|43804.8|43780.2|43777.8|870
1730994000000|2024-11-07 15:40:00|43787.2|43784.8|43783.2|43780.8|43801.2|43798.8|43779.2|43776.8|587
1730994300000|2024-11-07 15:45:00|43781.2|43778.8|43787.7|43785.3|43799.2|43796.8|43767.2|43764.8|628
1730994600000|2024-11-07 15:50:00|43787.2|43784.8|43793.2|43790.8|43808.2|43805.8|43774.2|43771.8|800
1730994900000|2024-11-07 15:55:00|43792.7|43790.3|43785.7|43783.3|43796.2|43793.8|43773.2|43770.8|645
1730995200000|2024-11-07 16:00:00|43785.2|43782.8|43757.2|43754.8|43800.7|43798.3|43755.2|43752.8|1092
1730995500000|2024-11-07 16:05:00|43758.2|43755.8|43738.2|43735.8|43758.2|43755.8|43725.2|43722.8|915
1730995800000|2024-11-07 16:10:00|43737.7|43735.3|43730.2|43727.8|43755.7|43753.3|43726.7|43724.3|791
1730996100000|2024-11-07 16:15:00|43729.7|43727.3|43722.2|43719.8|43733.2|43730.8|43709.2|43706.8|823
1730996400000|2024-11-07 16:20:00|43722.7|43720.3|43745.2|43742.8|43753.7|43751.3|43710.2|43707.8|720
1730996700000|2024-11-07 16:25:00|43746.2|43743.8|43732.7|43730.3|43746.7|43744.3|43723.2|43720.8|543
1730997000000|2024-11-07 16:30:00|43731.2|43728.8|43752.7|43750.3|43755.2|43752.8|43731.2|43728.8|518
1730997300000|2024-11-07 16:35:00|43752.2|43749.8|43741.2|43738.8|43757.2|43754.8|43735.7|43733.3|570
1730997600000|2024-11-07 16:40:00|43741.7|43739.3|43745.2|43742.8|43749.2|43746.8|43736.2|43733.8|441
1730997900000|2024-11-07 16:45:00|43744.7|43742.3|43751.2|43748.8|43753.2|43750.8|43729.2|43726.8|493
1730998200000|2024-11-07 16:50:00|43751.7|43749.3|43747.7|43745.3|43760.7|43758.3|43739.2|43736.8|406
1730998500000|2024-11-07 16:55:00|43747.2|43744.8|43752.2|43749.8|43766.7|43764.3|43740.2|43737.8|397
1730998800000|2024-11-07 17:00:00|43753.2|43750.8|43755.2|43752.8|43760.2|43757.8|43743.2|43740.8|372
1730999100000|2024-11-07 17:05:00|43756.2|43753.8|43787.2|43784.8|43792.2|43789.8|43754.2|43751.8|619
1730999400000|2024-11-07 17:10:00|43786.7|43784.3|43809.2|43806.8|43810.2|43807.8|43784.7|43782.3|497
1730999700000|2024-11-07 17:15:00|43808.7|43806.3|43788.2|43785.8|43813.2|43810.8|43785.2|43782.8|363
1731000000000|2024-11-07 17:20:00|43787.7|43785.3|43794.2|43791.8|43806.7|43804.3|43786.2|43783.8|288
1731000300000|2024-11-07 17:25:00|43793.7|43791.3|43801.2|43798.8|43805.2|43802.8|43793.2|43790.8|156
1731000600000|2024-11-07 17:30:00|43800.7|43798.3|43800.2|43797.8|43818.2|43815.8|43792.2|43789.8|668
1731000900000|2024-11-07 17:35:00|43800.7|43798.3|43804.2|43801.8|43807.2|43804.8|43790.2|43787.8|329
1731001200000|2024-11-07 17:40:00|43804.7|43802.3|43808.2|43805.8|43811.7|43809.3|43795.2|43792.8|363
1731001500000|2024-11-07 17:45:00|43808.7|43806.3|43820.2|43817.8|43828.2|43825.8|43808.2|43805.8|425
1731001800000|2024-11-07 17:50:00|43819.7|43817.3|43812.7|43810.3|43825.2|43822.8|43809.2|43806.8|295
1731002100000|2024-11-07 17:55:00|43812.2|43809.8|43807.7|43805.3|43816.2|43813.8|43801.7|43799.3|276
1731002400000|2024-11-07 18:00:00|43808.2|43805.8|43785.2|43782.8|43813.7|43811.3|43784.7|43782.3|406
1731002700000|2024-11-07 18:05:00|43785.7|43783.3|43764.2|43761.8|43793.2|43790.8|43762.2|43759.8|504
1731003000000|2024-11-07 18:10:00|43764.7|43762.3|43751.2|43748.8|43767.2|43764.8|43737.2|43734.8|624
1731003300000|2024-11-07 18:15:00|43751.7|43749.3|43754.7|43752.3|43761.7|43759.3|43743.2|43740.8|255
1731003600000|2024-11-07 18:20:00|43755.2|43752.8|43771.2|43768.8|43775.7|43773.3|43754.7|43752.3|236
1731003900000|2024-11-07 18:25:00|43771.7|43769.3|43778.2|43775.8|43785.2|43782.8|43771.7|43769.3|221
1731004200000|2024-11-07 18:30:00|43775.2|43772.8|43742.2|43739.8|43775.7|43773.3|43729.7|43727.3|532
1731004500000|2024-11-07 18:35:00|43741.2|43738.8|43742.7|43740.3|43755.7|43753.3|43737.2|43734.8|308
1731004800000|2024-11-07 18:40:00|43742.2|43739.8|43733.7|43731.3|43742.2|43739.8|43714.7|43712.3|637
1731005100000|2024-11-07 18:45:00|43733.2|43730.8|43738.2|43735.8|43740.2|43737.8|43724.7|43722.3|317
1731005400000|2024-11-07 18:50:00|43739.2|43736.8|43776.2|43773.8|43776.2|43773.8|43739.2|43736.8|483
1731005700000|2024-11-07 18:55:00|43775.7|43773.3|43765.2|43762.8|43782.7|43780.3|43756.7|43754.3|407
1731006000000|2024-11-07 19:00:00|43767.7|43765.3|43746.2|43743.8|43810.7|43808.3|43725.2|43722.8|840
1731006300000|2024-11-07 19:05:00|43746.7|43744.3|43773.2|43770.8|43789.2|43786.8|43728.2|43725.8|800
1731006600000|2024-11-07 19:10:00|43770.7|43768.3|43762.2|43759.8|43776.2|43773.8|43744.7|43742.3|542
1731006900000|2024-11-07 19:15:00|43761.7|43759.3|43752.2|43749.8|43784.2|43781.8|43748.7|43746.3|423
1731007200000|2024-11-07 19:20:00|43751.7|43749.3|43751.2|43748.8|43758.2|43755.8|43723.2|43720.8|575
1731007500000|2024-11-07 19:25:00|43750.7|43748.3|43744.2|43741.8|43770.2|43767.8|43737.2|43734.8|531
1731007800000|2024-11-07 19:30:00|43743.7|43741.3|43768.7|43766.3|43789.7|43787.3|43743.2|43740.8|887
1731008100000|2024-11-07 19:35:00|43768.2|43765.8|43738.2|43735.8|43781.7|43779.3|43735.2|43732.8|723
1731008400000|2024-11-07 19:40:00|43738.7|43736.3|43721.2|43718.8|43738.7|43736.3|43673.2|43670.8|2834
1731008700000|2024-11-07 19:45:00|43721.7|43719.3|43743.2|43740.8|43758.2|43755.8|43681.7|43679.3|1530
1731009000000|2024-11-07 19:50:00|43743.7|43741.3|43753.2|43750.8|43776.2|43773.8|43730.2|43727.8|1381
1731009300000|2024-11-07 19:55:00|43753.7|43751.3|43813.7|43811.3|43813.7|43811.3|43752.7|43750.3|1323
1731009600000|2024-11-07 20:00:00|43813.2|43810.8|43779.2|43776.8|43814.2|43811.8|43766.7|43764.3|1382
1731009900000|2024-11-07 20:05:00|43779.7|43777.3|43775.2|43772.8|43786.7|43784.3|43761.2|43758.8|1165
1731010200000|2024-11-07 20:10:00|43774.7|43772.3|43818.2|43815.8|43825.7|43823.3|43773.2|43770.8|1145
1731010500000|2024-11-07 20:15:00|43817.7|43815.3|43831.2|43828.8|43844.2|43841.8|43815.2|43812.8|1154
1731010800000|2024-11-07 20:20:00|43831.7|43829.3|43820.7|43818.3|43855.2|43852.8|43778.2|43775.8|1815
1731011100000|2024-11-07 20:25:00|43819.2|43816.8|43811.7|43809.3|43825.2|43822.8|43804.2|43801.8|646
1731011400000|2024-11-07 20:30:00|43811.2|43808.8|43816.2|43813.8|43829.7|43827.3|43804.7|43802.3|629
1731011700000|2024-11-07 20:35:00|43814.2|43811.8|43792.2|43789.8|43825.2|43822.8|43786.7|43784.3|543
1731012000000|2024-11-07 20:40:00|43791.2|43788.8|43815.2|43812.8|43826.2|43823.8|43787.2|43784.8|616
1731012300000|2024-11-07 20:45:00|43813.2|43810.8|43808.2|43805.8|43837.2|43834.8|43801.2|43798.8|720
1731012600000|2024-11-07 20:50:00|43806.7|43804.3|43765.7|43763.3|43806.7|43804.3|43749.2|43746.8|1926
1731012900000|2024-11-07 20:55:00|43766.2|43763.8|43771.7|43769.3|43790.2|43787.8|43747.7|43745.3|4214
1731013200000|2024-11-07 21:00:00|43770.1|43767.7|43771.8|43767|43778.3|43773.5|43764.3|43759.5|1148
1731013500000|2024-11-07 21:05:00|43769.3|43764.5|43788.8|43784|43795.8|43791|43768.3|43763.5|380
1731013800000|2024-11-07 21:10:00|43788.3|43783.5|43789.3|43784.5|43800.3|43795.5|43783.8|43779|227
1731014100000|2024-11-07 21:15:00|43788.8|43784|43812.8|43808|43813.3|43808.5|43782.8|43778|163
1731014400000|2024-11-07 21:20:00|43811.8|43807|43817.8|43813|43820.8|43816|43810.8|43806|195
1731014700000|2024-11-07 21:25:00|43819.8|43815|43811.8|43807|43819.8|43815|43811.8|43807|104
1731015000000|2024-11-07 21:30:00|43811.3|43806.5|43803.8|43799|43813.8|43809|43798.3|43793.5|141
1731015300000|2024-11-07 21:35:00|43803.3|43798.5|43808.8|43804|43810.3|43805.5|43797.8|43793|122
1731015600000|2024-11-07 21:40:00|43808.3|43803.5|43803.8|43799|43808.8|43804|43796.8|43792|132
1731015900000|2024-11-07 21:45:00|43803.3|43798.5|43797.8|43793|43807.3|43802.5|43796.3|43791.5|124
1731016200000|2024-11-07 21:50:00|43797.3|43792.5|43804.8|43800|43817.3|43812.5|43796.3|43791.5|347
1731016500000|2024-11-07 21:55:00|43805.3|43800.5|43796.7|43786.9|43809.8|43805|43794.8|43786.7|123
1731016800000|2024-11-07 22:00:00|43796.8|43787|43801|43791.2|43801.2|43791.4|43796.8|43787|0
1731017100000|2024-11-07 22:05:00|43800.4|43790.6|43799.4|43789.6|43801|43791.2|43797.4|43787.6|0
1731017400000|2024-11-07 22:10:00|43799.3|43789.5|43799.9|43790.1|43801.3|43791.5|43797|43787.2|0
1731017700000|2024-11-07 22:15:00|43798.8|43789|43798.7|43788.9|43801.1|43791.3|43798.1|43788.3|0
1731018000000|2024-11-07 22:20:00|43799.5|43789.7|43799.2|43789.4|43799.8|43790|43798.7|43788.9|0
1731018300000|2024-11-07 22:25:00|43798.7|43788.9|43799.3|43789.5|43799.6|43789.8|43797.8|43788|0
1731018600000|2024-11-07 22:30:00|43799.5|43789.7|43800.8|43791|43801.6|43791.8|43799.5|43789.7|0
1731018900000|2024-11-07 22:35:00|43799.8|43790|43803.5|43793.7|43803.5|43793.7|43799.8|43790|0
1731019200000|2024-11-07 22:40:00|43803.6|43793.8|43804.9|43795.1|43804.9|43795.1|43803.6|43793.8|0
1731019500000|2024-11-07 22:45:00|43805|43795.2|43814.5|43804.7|43814.5|43804.7|43802.5|43792.7|0
1731019800000|2024-11-07 22:50:00|43813.9|43804.1|43814|43804.2|43816.6|43806.8|43813.9|43804.1|0
1731020100000|2024-11-07 22:55:00|43814.3|43804.5|43819.3|43809.5|43819.3|43809.5|43814.3|43804.5|0
1731020400000|2024-11-07 23:00:00|43809.8|43805|43783.8|43779|43819.8|43815|43773.8|43769|130
1731020700000|2024-11-07 23:05:00|43783.3|43778.5|43794.8|43790|43798.3|43793.5|43780.8|43776|42
1731021000000|2024-11-07 23:10:00|43794.3|43789.5|43804.3|43799.5|43806.3|43801.5|43794.3|43789.5|55
1731021300000|2024-11-07 23:15:00|43803.8|43799|43801.3|43796.5|43809.3|43804.5|43799.3|43794.5|28
1731021600000|2024-11-07 23:20:00|43798.3|43793.5|43802.3|43797.5|43803.8|43799|43794.3|43789.5|22
1731021900000|2024-11-07 23:25:00|43802.8|43798|43806.8|43802|43806.8|43802|43793.3|43788.5|48
1731022200000|2024-11-07 23:30:00|43812.3|43807.5|43813.3|43808.5|43820.8|43816|43807.3|43802.5|86
1731022500000|2024-11-07 23:35:00|43812.8|43808|43798.8|43794|43812.8|43808|43798.3|43793.5|29
1731022800000|2024-11-07 23:40:00|43800.3|43795.5|43794.8|43790|43803.3|43798.5|43792.8|43788|30
1731023100000|2024-11-07 23:45:00|43795.3|43790.5|43798.8|43794|43807.3|43802.5|43794.8|43790|23
1731023400000|2024-11-07 23:50:00|43799.3|43794.5|43806.3|43801.5|43808.8|43804|43793.3|43788.5|61
1731023700000|2024-11-07 23:55:00|43805.8|43801|43813.8|43809|43815.8|43811|43801.8|43797|34
1731024000000|2024-11-08 00:00:00|43813.3|43808.5|43817.8|43813|43818.3|43813.5|43809.8|43805|60
1731024300000|2024-11-08 00:05:00|43817.3|43812.5|43803.3|43798.5|43817.3|43812.5|43801.8|43797|59
1731024600000|2024-11-08 00:10:00|43802.8|43798|43800.8|43796|43804.8|43800|43799.8|43795|29
1731024900000|2024-11-08 00:15:00|43801.3|43796.5|43802.8|43798|43805.8|43801|43799.8|43795|69
1731025200000|2024-11-08 00:20:00|43803.3|43798.5|43794.8|43790|43804.3|43799.5|43791.8|43787|63
1731025500000|2024-11-08 00:25:00|43795.3|43790.5|43794.8|43790|43800.8|43796|43794.3|43789.5|30
1731025800000|2024-11-08 00:30:00|43795.8|43791|43791.8|43787|43798.3|43793.5|43789.8|43785|80
1731026100000|2024-11-08 00:35:00|43791.3|43786.5|43785.8|43781|43791.3|43786.5|43783.3|43778.5|110
1731026400000|2024-11-08 00:40:00|43786.3|43781.5|43789.8|43785|43792.8|43788|43784.8|43780|60
1731026700000|2024-11-08 00:45:00|43790.3|43785.5|43792.8|43788|43794.8|43790|43790.3|43785.5|50
1731027000000|2024-11-08 00:50:00|43792.3|43787.5|43780.8|43776|43792.3|43787.5|43779.3|43774.5|62
1731027300000|2024-11-08 00:55:00|43780.3|43775.5|43783.8|43779|43783.8|43779|43779.3|43774.5|83
1731027600000|2024-11-08 01:00:00|43784.3|43779.5|43779.8|43775|43784.8|43780|43773.8|43769|92
1731027900000|2024-11-08 01:05:00|43779.3|43774.5|43786.8|43782|43790.3|43785.5|43776.8|43772|59
1731028200000|2024-11-08 01:10:00|43787.3|43782.5|43786.8|43782|43793.8|43789|43785.8|43781|43
1731028500000|2024-11-08 01:15:00|43787.3|43782.5|43784.8|43780|43790.8|43786|43781.3|43776.5|73
1731028800000|2024-11-08 01:20:00|43784.3|43779.5|43787.8|43783|43793.3|43788.5|43784.3|43779.5|85
1731029100000|2024-11-08 01:25:00|43787.3|43782.5|43792.8|43788|43794.8|43790|43781.8|43777|128
1731029400000|2024-11-08 01:30:00|43794.8|43790|43782.3|43777.5|43796.8|43792|43780.3|43775.5|112
1731029700000|2024-11-08 01:35:00|43782.8|43778|43787.8|43783|43788.3|43783.5|43781.8|43777|74
1731030000000|2024-11-08 01:40:00|43787.3|43782.5|43788.8|43784|43788.8|43784|43780.3|43775.5|78
1731030300000|2024-11-08 01:45:00|43788.3|43783.5|43784.8|43780|43790.8|43786|43782.8|43778|75
1731030600000|2024-11-08 01:50:00|43784.3|43779.5|43786.8|43782|43793.8|43789|43778.8|43774|129
1731030900000|2024-11-08 01:55:00|43785.3|43780.5|43790.8|43786|43790.8|43786|43782.8|43778|113
1731031200000|2024-11-08 02:00:00|43790.3|43785.5|43785.8|43781|43795.3|43790.5|43783.3|43778.5|102
1731031500000|2024-11-08 02:05:00|43786.3|43781.5|43782.8|43778|43787.8|43783|43780.3|43775.5|107
1731031800000|2024-11-08 02:10:00|43783.3|43778.5|43786.3|43781.5|43794.8|43790|43782.8|43778|157
1731032100000|2024-11-08 02:15:00|43785.8|43781|43783.8|43779|43789.8|43785|43783.3|43778.5|71
1731032400000|2024-11-08 02:20:00|43783.3|43778.5|43783.8|43779|43786.3|43781.5|43780.8|43776|69
1731032700000|2024-11-08 02:25:00|43783.3|43778.5|43784.8|43780|43785.8|43781|43781.8|43777|30
1731033000000|2024-11-08 02:30:00|43785.3|43780.5|43782.8|43778|43789.3|43784.5|43780.3|43775.5|65
1731033300000|2024-11-08 02:35:00|43782.3|43777.5|43772.3|43767.5|43782.8|43778|43771.8|43767|138
1731033600000|2024-11-08 02:40:00|43771.8|43767|43765.8|43761|43776.3|43771.5|43765.8|43761|70
1731033900000|2024-11-08 02:45:00|43766.3|43761.5|43764.8|43760|43771.8|43767|43764.8|43760|62
1731034200000|2024-11-08 02:50:00|43765.3|43760.5|43762.8|43758|43766.8|43762|43761.8|43757|79
1731034500000|2024-11-08 02:55:00|43762.3|43757.5|43763.8|43759|43765.3|43760.5|43757.8|43753|60
1731034800000|2024-11-08 03:00:00|43764.3|43759.5|43768.8|43764|43771.3|43766.5|43763.3|43758.5|55
1731035100000|2024-11-08 03:05:00|43769.3|43764.5|43770.8|43766|43772.3|43767.5|43768.3|43763.5|18
1731035400000|2024-11-08 03:10:00|43771.3|43766.5|43772.8|43768|43774.8|43770|43771.3|43766.5|32
1731035700000|2024-11-08 03:15:00|43772.3|43767.5|43768.8|43764|43772.3|43767.5|43767.8|43763|36
1731036000000|2024-11-08 03:20:00|43770.8|43766|43768.8|43764|43774.8|43770|43767.3|43762.5|41
1731036300000|2024-11-08 03:25:00|43769.3|43764.5|43765.8|43761|43770.8|43766|43764.3|43759.5|42
1731036600000|2024-11-08 03:30:00|43766.3|43761.5|43769.8|43765|43773.8|43769|43765.3|43760.5|54
1731036900000|2024-11-08 03:35:00|43770.3|43765.5|43772.8|43768|43776.3|43771.5|43766.8|43762|58
1731037200000|2024-11-08 03:40:00|43773.3|43768.5|43769.8|43765|43774.3|43769.5|43767.8|43763|41
1731037500000|2024-11-08 03:45:00|43769.3|43764.5|43768.8|43764|43770.8|43766|43767.3|43762.5|46
1731037800000|2024-11-08 03:50:00|43769.3|43764.5|43774.3|43769.5|43774.3|43769.5|43768.8|43764|30
1731038100000|2024-11-08 03:55:00|43774.8|43770|43770.8|43766|43775.3|43770.5|43770.8|43766|33
1731038400000|2024-11-08 04:00:00|43770.3|43765.5|43769.8|43765|43772.3|43767.5|43768.8|43764|144
1731038700000|2024-11-08 04:05:00|43769.3|43764.5|43772.3|43767.5|43773.3|43768.5|43769.3|43764.5|16
1731039000000|2024-11-08 04:10:00|43772.8|43768|43773.3|43768.5|43777.3|43772.5|43770.8|43766|228
1731039300000|2024-11-08 04:15:00|43773.8|43769|43781.8|43777|43781.8|43777|43772.8|43768|59
1731039600000|2024-11-08 04:20:00|43781.3|43776.5|43780.8|43776|43784.8|43780|43780.3|43775.5|71
1731039900000|2024-11-08 04:25:00|43780.3|43775.5|43778.3|43773.5|43780.8|43776|43777.8|43773|26
1731040200000|2024-11-08 04:30:00|43777.8|43773|43766.8|43762|43778.8|43774|43766.8|43762|71
1731040500000|2024-11-08 04:35:00|43767.3|43762.5|43765.8|43761|43770.8|43766|43765.8|43761|26
1731040800000|2024-11-08 04:40:00|43765.3|43760.5|43764.8|43760|43766.3|43761.5|43762.3|43757.5|25
1731041100000|2024-11-08 04:45:00|43765.3|43760.5|43761.3|43756.5|43766.3|43761.5|43760.8|43756|39
1731041400000|2024-11-08 04:50:00|43761.8|43757|43761.8|43757|43764.8|43760|43761.8|43757|35
1731041700000|2024-11-08 04:55:00|43762.3|43757.5|43759.8|43755|43762.3|43757.5|43757.8|43753|41
1731042000000|2024-11-08 05:00:00|43760.8|43756|43761.8|43757|43762.3|43757.5|43756.3|43751.5|58
1731042300000|2024-11-08 05:05:00|43761.3|43756.5|43760.3|43755.5|43765.8|43761|43760.3|43755.5|33
1731042600000|2024-11-08 05:10:00|43760.8|43756|43765.8|43761|43767.3|43762.5|43760.3|43755.5|41
1731042900000|2024-11-08 05:15:00|43765.3|43760.5|43771.8|43767|43772.8|43768|43765.3|43760.5|24
1731043200000|2024-11-08 05:20:00|43771.3|43766.5|43773.8|43769|43776.8|43772|43770.3|43765.5|18
1731043500000|2024-11-08 05:25:00|43774.3|43769.5|43777.8|43773|43779.3|43774.5|43773.3|43768.5|31
1731043800000|2024-11-08 05:30:00|43776.8|43772|43777.8|43773|43781.8|43777|43775.8|43771|55
1731044100000|2024-11-08 05:35:00|43778.3|43773.5|43784.3|43779.5|43784.8|43780|43777.8|43773|55
1731044400000|2024-11-08 05:40:00|43784.8|43780|43793.8|43789|43798.3|43793.5|43784.8|43780|153
1731044700000|2024-11-08 05:45:00|43793.3|43788.5|43798.3|43793.5|43798.8|43794|43787.8|43783|48
1731045000000|2024-11-08 05:50:00|43798.8|43794|43789.8|43785|43799.3|43794.5|43788.8|43784|56
1731045300000|2024-11-08 05:55:00|43789.3|43784.5|43790.3|43785.5|43792.8|43788|43788.8|43784|33
1731045600000|2024-11-08 06:00:00|43789.8|43785|43792.3|43787.5|43797.3|43792.5|43789.8|43785|72
1731045900000|2024-11-08 06:05:00|43791.8|43787|43788.8|43784|43792.8|43788|43786.3|43781.5|40
1731046200000|2024-11-08 06:10:00|43789.3|43784.5|43784.3|43779.5|43789.8|43785|43781.8|43777|63
1731046500000|2024-11-08 06:15:00|43783.8|43779|43774.8|43770|43784.8|43780|43771.3|43766.5|77
1731046800000|2024-11-08 06:20:00|43774.3|43769.5|43774.8|43770|43776.8|43772|43771.8|43767|106
1731047100000|2024-11-08 06:25:00|43774.3|43769.5|43774.8|43770|43776.8|43772|43770.8|43766|50
1731047400000|2024-11-08 06:30:00|43775.3|43770.5|43776.3|43771.5|43778.8|43774|43772.3|43767.5|81
1731047700000|2024-11-08 06:35:00|43776.8|43772|43761.8|43757|43780.3|43775.5|43761.3|43756.5|70
1731048000000|2024-11-08 06:40:00|43762.3|43757.5|43763.8|43759|43765.3|43760.5|43759.3|43754.5|46
1731048300000|2024-11-08 06:45:00|43763.3|43758.5|43767.8|43763|43768.3|43763.5|43760.3|43755.5|24
1731048600000|2024-11-08 06:50:00|43768.3|43763.5|43771.8|43767|43773.8|43769|43765.8|43761|27
1731048900000|2024-11-08 06:55:00|43771.3|43766.5|43771.8|43767|43774.8|43770|43769.8|43765|33
1731049200000|2024-11-08 07:00:00|43771.2|43767.6|43781.2|43777.6|43781.7|43778.1|43770.7|43767.1|105
1731049500000|2024-11-08 07:05:00|43780.7|43777.1|43768.7|43765.1|43781.2|43777.6|43764.2|43760.6|74
1731049800000|2024-11-08 07:10:00|43768.2|43764.6|43776.2|43772.6|43778.2|43774.6|43768.2|43764.6|69
1731050100000|2024-11-08 07:15:00|43775.7|43772.1|43775.2|43771.6|43782.7|43779.1|43774.7|43771.1|59
1731050400000|2024-11-08 07:20:00|43775.7|43772.1|43789.2|43785.6|43789.7|43786.1|43774.7|43771.1|90
1731050700000|2024-11-08 07:25:00|43789.7|43786.1|43788.2|43784.6|43790.7|43787.1|43785.7|43782.1|52
1731051000000|2024-11-08 07:30:00|43788.7|43785.1|43788.7|43785.1|43791.2|43787.6|43783.2|43779.6|50
1731051300000|2024-11-08 07:35:00|43790.2|43786.6|43793.2|43789.6|43795.7|43792.1|43789.2|43785.6|46
1731051600000|2024-11-08 07:40:00|43792.7|43789.1|43802.2|43798.6|43802.7|43799.1|43790.2|43786.6|79
1731051900000|2024-11-08 07:45:00|43801.7|43798.1|43809.7|43806.1|43809.7|43806.1|43801.7|43798.1|83
1731052200000|2024-11-08 07:50:00|43809.2|43805.6|43807.2|43803.6|43815.2|43811.6|43805.2|43801.6|113
1731052500000|2024-11-08 07:55:00|43806.7|43803.1|43805.7|43802.1|43809.2|43805.6|43797.2|43793.6|199
1731052800000|2024-11-08 08:00:00|43804.2|43800.6|43778.2|43774.6|43808.2|43804.6|43776.2|43772.6|237
1731053100000|2024-11-08 08:05:00|43777.7|43774.1|43770.2|43766.6|43783.2|43779.6|43761.2|43757.6|277
1731053400000|2024-11-08 08:10:00|43770.7|43767.1|43773.2|43769.6|43780.2|43776.6|43753.7|43750.1|433
1731053700000|2024-11-08 08:15:00|43773.7|43770.1|43780.2|43776.6|43795.2|43791.6|43773.2|43769.6|189
1731054000000|2024-11-08 08:20:00|43780.7|43777.1|43782.2|43778.6|43799.2|43795.6|43780.2|43776.6|149
1731054300000|2024-11-08 08:25:00|43780.2|43776.6|43789.2|43785.6|43791.2|43787.6|43770.2|43766.6|124
1731054600000|2024-11-08 08:30:00|43789.7|43786.1|43804.7|43801.1|43805.2|43801.6|43781.2|43777.6|137
1731054900000|2024-11-08 08:35:00|43805.2|43801.6|43799.2|43795.6|43806.2|43802.6|43792.2|43788.6|124
1731055200000|2024-11-08 08:40:00|43799.7|43796.1|43787.7|43784.1|43800.2|43796.6|43783.7|43780.1|97
1731055500000|2024-11-08 08:45:00|43787.2|43783.6|43778.2|43774.6|43787.7|43784.1|43770.7|43767.1|96
1731055800000|2024-11-08 08:50:00|43777.7|43774.1|43768.2|43764.6|43780.2|43776.6|43765.2|43761.6|95
1731056100000|2024-11-08 08:55:00|43767.7|43764.1|43767.2|43763.6|43770.2|43766.6|43757.2|43753.6|95
1731056400000|2024-11-08 09:00:00|43765.2|43761.6|43759.2|43755.6|43775.2|43771.6|43755.7|43752.1|157
1731056700000|2024-11-08 09:05:00|43759.7|43756.1|43767.2|43763.6|43771.2|43767.6|43752.2|43748.6|237
1731057000000|2024-11-08 09:10:00|43767.7|43764.1|43781.2|43777.6|43782.2|43778.6|43766.2|43762.6|212
1731057300000|2024-11-08 09:15:00|43781.7|43778.1|43781.2|43777.6|43788.2|43784.6|43771.2|43767.6|269
1731057600000|2024-11-08 09:20:00|43781.7|43778.1|43783.2|43779.6|43789.2|43785.6|43777.2|43773.6|106
1731057900000|2024-11-08 09:25:00|43783.7|43780.1|43790.2|43786.6|43792.2|43788.6|43783.2|43779.6|95
1731058200000|2024-11-08 09:30:00|43789.7|43786.1|43787.2|43783.6|43792.7|43789.1|43781.7|43778.1|87
1731058500000|2024-11-08 09:35:00|43786.2|43782.6|43782.2|43778.6|43789.2|43785.6|43779.2|43775.6|89
1731058800000|2024-11-08 09:40:00|43781.7|43778.1|43779.2|43775.6|43788.2|43784.6|43778.2|43774.6|136
1731059100000|2024-11-08 09:45:00|43779.7|43776.1|43772.2|43768.6|43779.7|43776.1|43765.2|43761.6|207
1731059400000|2024-11-08 09:50:00|43771.7|43768.1|43764.2|43760.6|43773.2|43769.6|43761.2|43757.6|91
1731059700000|2024-11-08 09:55:00|43764.7|43761.1|43759.2|43755.6|43767.2|43763.6|43757.7|43754.1|120
1731060000000|2024-11-08 10:00:00|43759.7|43756.1|43754.7|43751.1|43760.7|43757.1|43754.2|43750.6|260
1731060300000|2024-11-08 10:05:00|43755.2|43751.6|43743.7|43740.1|43755.2|43751.6|43738.7|43735.1|241
1731060600000|2024-11-08 10:10:00|43743.2|43739.6|43748.2|43744.6|43751.2|43747.6|43732.2|43728.6|297
1731060900000|2024-11-08 10:15:00|43748.7|43745.1|43770.7|43767.1|43770.7|43767.1|43746.7|43743.1|180
1731061200000|2024-11-08 10:20:00|43770.2|43766.6|43760.2|43756.6|43773.7|43770.1|43757.2|43753.6|160
1731061500000|2024-11-08 10:25:00|43759.7|43756.1|43764.2|43760.6|43766.2|43762.6|43755.7|43752.1|179
1731061800000|2024-11-08 10:30:00|43764.7|43761.1|43751.2|43747.6|43768.2|43764.6|43742.7|43739.1|367
1731062100000|2024-11-08 10:35:00|43751.7|43748.1|43739.2|43735.6|43754.2|43750.6|43731.2|43727.6|226
1731062400000|2024-11-08 10:40:00|43740.2|43736.6|43740.2|43736.6|43748.7|43745.1|43730.2|43726.6|300
1731062700000|2024-11-08 10:45:00|43739.7|43736.1|43727.2|43723.6|43742.7|43739.1|43722.2|43718.6|268
1731063000000|2024-11-08 10:50:00|43726.7|43723.1|43741.2|43737.6|43745.7|43742.1|43726.2|43722.6|212
1731063300000|2024-11-08 10:55:00|43741.7|43738.1|43758.2|43754.6|43763.7|43760.1|43738.7|43735.1|189
1731063600000|2024-11-08 11:00:00|43757.2|43753.6|43755.7|43752.1|43758.2|43754.6|43746.2|43742.6|238
1731063900000|2024-11-08 11:05:00|43755.2|43751.6|43768.7|43765.1|43768.7|43765.1|43750.7|43747.1|248
1731064200000|2024-11-08 11:10:00|43769.2|43765.6|43760.2|43756.6|43783.7|43780.1|43759.2|43755.6|177
1731064500000|2024-11-08 11:15:00|43759.7|43756.1|43768.7|43765.1|43772.7|43769.1|43756.7|43753.1|241
1731064800000|2024-11-08 11:20:00|43769.7|43766.1|43769.2|43765.6|43772.7|43769.1|43764.2|43760.6|126
1731065100000|2024-11-08 11:25:00|43769.7|43766.1|43767.2|43763.6|43770.2|43766.6|43758.2|43754.6|117
1731065400000|2024-11-08 11:30:00|43767.7|43764.1|43768.2|43764.6|43772.2|43768.6|43765.7|43762.1|307
1731065700000|2024-11-08 11:35:00|43768.7|43765.1|43778.2|43774.6|43780.2|43776.6|43764.2|43760.6|203
1731066000000|2024-11-08 11:40:00|43778.7|43775.1|43780.7|43777.1|43790.2|43786.6|43776.7|43773.1|441
1731066300000|2024-11-08 11:45:00|43779.2|43775.6|43777.7|43774.1|43785.2|43781.6|43776.2|43772.6|160
1731066600000|2024-11-08 11:50:00|43778.2|43774.6|43772.2|43768.6|43779.2|43775.6|43770.2|43766.6|126
1731066900000|2024-11-08 11:55:00|43772.7|43769.1|43772.2|43768.6|43777.2|43773.6|43770.2|43766.6|69
1731067200000|2024-11-08 12:00:00|43772.7|43769.1|43776.2|43772.6|43779.2|43775.6|43766.2|43762.6|246
1731067500000|2024-11-08 12:05:00|43775.7|43772.1|43770.2|43766.6|43775.7|43772.1|43762.7|43759.1|158
1731067800000|2024-11-08 12:10:00|43770.7|43767.1|43763.2|43759.6|43771.2|43767.6|43758.7|43755.1|170
1731068100000|2024-11-08 12:15:00|43764.2|43760.6|43777.7|43774.1|43778.2|43774.6|43763.7|43760.1|138
1731068400000|2024-11-08 12:20:00|43777.2|43773.6|43766.7|43763.1|43778.7|43775.1|43761.7|43758.1|132
1731068700000|2024-11-08 12:25:00|43766.2|43762.6|43775.7|43772.1|43779.2|43775.6|43763.7|43760.1|138
1731069000000|2024-11-08 12:30:00|43775.2|43771.6|43782.2|43778.6|43787.2|43783.6|43773.7|43770.1|210
1731069300000|2024-11-08 12:35:00|43782.7|43779.1|43800.2|43796.6|43802.2|43798.6|43779.2|43775.6|407
1731069600000|2024-11-08 12:40:00|43800.7|43797.1|43799.2|43795.6|43804.7|43801.1|43795.7|43792.1|158
1731069900000|2024-11-08 12:45:00|43798.7|43795.1|43794.2|43790.6|43805.2|43801.6|43789.7|43786.1|95
1731070200000|2024-11-08 12:50:00|43793.7|43790.1|43803.2|43799.6|43808.2|43804.6|43793.7|43790.1|114
1731070500000|2024-11-08 12:55:00|43802.7|43799.1|43802.2|43798.6|43807.2|43803.6|43800.2|43796.6|71
1731070800000|2024-11-08 13:00:00|43800.2|43796.6|43805.7|43802.1|43810.2|43806.6|43793.7|43790.1|159
1731071100000|2024-11-08 13:05:00|43805.2|43801.6|43794.2|43790.6|43807.2|43803.6|43793.2|43789.6|138
1731071400000|2024-11-08 13:10:00|43793.7|43790.1|43793.2|43789.6|43793.7|43790.1|43782.2|43778.6|173
1731071700000|2024-11-08 13:15:00|43792.7|43789.1|43802.2|43798.6|43808.2|43804.6|43779.2|43775.6|299
1731072000000|2024-11-08 13:20:00|43802.7|43799.1|43814.2|43810.6|43817.2|43813.6|43797.7|43794.1|139
1731072300000|2024-11-08 13:25:00|43813.7|43810.1|43808.2|43804.6|43817.2|43813.6|43796.2|43792.6|230
1731072600000|2024-11-08 13:30:00|43809.2|43805.6|43805.2|43801.6|43809.2|43805.6|43796.2|43792.6|228
1731072900000|2024-11-08 13:35:00|43805.7|43802.1|43798.2|43794.6|43811.2|43807.6|43791.7|43788.1|309
1731073200000|2024-11-08 13:40:00|43797.7|43794.1|43785.2|43781.6|43799.2|43795.6|43777.2|43773.6|374
1731073500000|2024-11-08 13:45:00|43785.7|43782.1|43800.2|43796.6|43800.2|43796.6|43782.2|43778.6|184
1731073800000|2024-11-08 13:50:00|43799.7|43796.1|43802.2|43798.6|43808.2|43804.6|43798.2|43794.6|208
1731074100000|2024-11-08 13:55:00|43801.7|43798.1|43797.2|43793.6|43802.2|43798.6|43791.2|43787.6|101
1731074400000|2024-11-08 14:00:00|43798.2|43794.6|43800.2|43796.6|43809.2|43805.6|43796.2|43792.6|200
1731074700000|2024-11-08 14:05:00|43802.2|43798.6|43798.2|43794.6|43806.7|43803.1|43797.2|43793.6|89
1731075000000|2024-11-08 14:10:00|43798.7|43795.1|43820.2|43816.6|43820.7|43817.1|43793.7|43790.1|257
1731075300000|2024-11-08 14:15:00|43819.7|43816.1|43808.2|43804.6|43825.7|43822.1|43805.2|43801.6|341
1731075600000|2024-11-08 14:20:00|43807.7|43804.1|43821.7|43818.1|43824.7|43821.1|43802.7|43799.1|309
1731075900000|2024-11-08 14:25:00|43822.2|43818.6|43838.2|43834.6|43845.2|43841.6|43815.2|43811.6|863
1731076200000|2024-11-08 14:30:00|43837.6|43835.2|43819.6|43817.2|43905.6|43903.2|43801.6|43799.2|5481
1731076500000|2024-11-08 14:35:00|43820.1|43817.7|43750.6|43748.2|43831.6|43829.2|43745.1|43742.7|2139
1731076800000|2024-11-08 14:40:00|43753.1|43750.7|43820.1|43817.7|43823.1|43820.7|43753.1|43750.7|1778
1731077100000|2024-11-08 14:45:00|43820.6|43818.2|43858.6|43856.2|43871.6|43869.2|43804.1|43801.7|1873
1731077400000|2024-11-08 14:50:00|43858.1|43855.7|43853.6|43851.2|43868.6|43866.2|43838.1|43835.7|1420
1731077700000|2024-11-08 14:55:00|43851.6|43849.2|43885.1|43882.7|43894.6|43892.2|43847.6|43845.2|1463
1731078000000|2024-11-08 15:00:00|43883.6|43881.2|43873.1|43870.7|43922.1|43919.7|43869.6|43867.2|2626
1731078300000|2024-11-08 15:05:00|43872.1|43869.7|43887.1|43884.7|43888.6|43886.2|43851.6|43849.2|1934
1731078600000|2024-11-08 15:10:00|43886.6|43884.2|43912.6|43910.2|43919.1|43916.7|43871.1|43868.7|1454
1731078900000|2024-11-08 15:15:00|43913.1|43910.7|43918.6|43916.2|43926.6|43924.2|43895.6|43893.2|1256
1731079200000|2024-11-08 15:20:00|43918.1|43915.7|43947.1|43944.7|43969.1|43966.7|43917.6|43915.2|1689
1731079500000|2024-11-08 15:25:00|43947.6|43945.2|43967.6|43965.2|43983.6|43981.2|43946.1|43943.7|1172
1731079800000|2024-11-08 15:30:00|43967.1|43964.7|43987.1|43984.7|43992.1|43989.7|43953.6|43951.2|1485
1731080100000|2024-11-08 15:35:00|43986.6|43984.2|43966.6|43964.2|43990.6|43988.2|43957.6|43955.2|1336
1731080400000|2024-11-08 15:40:00|43966.1|43963.7|44008.1|44005.7|44010.1|44007.7|43954.6|43952.2|1244
1731080700000|2024-11-08 15:45:00|44008.6|44006.2|44012.6|44010.2|44036.6|44034.2|44001.1|43998.7|1663
1731081000000|2024-11-08 15:50:00|44014.1|44011.7|44015.6|44013.2|44025.6|44023.2|44001.1|43998.7|1166
1731081300000|2024-11-08 15:55:00|44014.6|44012.2|44013.6|44011.2|44014.6|44012.2|43983.6|43981.2|1027
1731081600000|2024-11-08 16:00:00|44015.1|44012.7|44020.6|44018.2|44021.6|44019.2|43987.6|43985.2|1114
1731081900000|2024-11-08 16:05:00|44021.1|44018.7|44041.6|44039.2|44051.6|44049.2|44019.6|44017.2|1208
1731082200000|2024-11-08 16:10:00|44042.1|44039.7|44036.1|44033.7|44051.1|44048.7|44027.1|44024.7|1104
1731082500000|2024-11-08 16:15:00|44037.6|44035.2|44027.1|44024.7|44040.1|44037.7|44012.6|44010.2|789
1731082800000|2024-11-08 16:20:00|44026.6|44024.2|44046.6|44044.2|44049.1|44046.7|44026.1|44023.7|737
1731083100000|2024-11-08 16:25:00|44046.1|44043.7|44047.1|44044.7|44051.1|44048.7|44033.6|44031.2|653
1731083400000|2024-11-08 16:30:00|44047.6|44045.2|44009.1|44006.7|44054.1|44051.7|44004.6|44002.2|1359
1731083700000|2024-11-08 16:35:00|44011.1|44008.7|44006.1|44003.7|44025.6|44023.2|43995.6|43993.2|1250
1731084000000|2024-11-08 16:40:00|44006.6|44004.2|43978.6|43976.2|44007.6|44005.2|43973.1|43970.7|1055
1731084300000|2024-11-08 16:45:00|43977.6|43975.2|43997.6|43995.2|44000.6|43998.2|43970.1|43967.7|648
1731084600000|2024-11-08 16:50:00|43998.1|43995.7|43985.6|43983.2|44003.6|44001.2|43980.1|43977.7|575
1731084900000|2024-11-08 16:55:00|43986.1|43983.7|43976.6|43974.2|43995.6|43993.2|43963.6|43961.2|871
1731085200000|2024-11-08 17:00:00|43977.1|43974.7|43968.6|43966.2|43986.1|43983.7|43959.6|43957.2|1057
1731085500000|2024-11-08 17:05:00|43969.6|43967.2|43960.6|43958.2|43971.1|43968.7|43948.1|43945.7|1300
1731085800000|2024-11-08 17:10:00|43960.1|43957.7|43955.1|43952.7|43971.1|43968.7|43948.1|43945.7|642
1731086100000|2024-11-08 17:15:00|43955.6|43953.2|43987.1|43984.7|43990.1|43987.7|43954.6|43952.2|774
1731086400000|2024-11-08 17:20:00|43987.6|43985.2|43973.6|43971.2|43996.6|43994.2|43971.6|43969.2|844
1731086700000|2024-11-08 17:25:00|43974.1|43971.7|43973.1|43970.7|43985.6|43983.2|43967.1|43964.7|938
1731087000000|2024-11-08 17:30:00|43972.6|43970.2|44011.1|44008.7|44012.6|44010.2|43971.1|43968.7|903
1731087300000|2024-11-08 17:35:00|44011.6|44009.2|43998.6|43996.2|44021.6|44019.2|43998.6|43996.2|813
1731087600000|2024-11-08 17:40:00|43998.1|43995.7|43994.6|43992.2|44003.6|44001.2|43981.6|43979.2|476
1731087900000|2024-11-08 17:45:00|43995.1|43992.7|44004.1|44001.7|44007.1|44004.7|43993.1|43990.7|325
1731088200000|2024-11-08 17:50:00|44004.6|44002.2|44018.6|44016.2|44023.1|44020.7|44003.6|44001.2|610
1731088500000|2024-11-08 17:55:00|44018.1|44015.7|44004.6|44002.2|44022.1|44019.7|43993.1|43990.7|684
1731088800000|2024-11-08 18:00:00|44005.1|44002.7|44005.6|44003.2|44007.6|44005.2|43993.6|43991.2|402
1731089100000|2024-11-08 18:05:00|44005.1|44002.7|43992.6|43990.2|44012.1|44009.7|43990.1|43987.7|335
1731089400000|2024-11-08 18:10:00|43993.1|43990.7|43999.6|43997.2|44002.6|44000.2|43986.1|43983.7|406
1731089700000|2024-11-08 18:15:00|44000.1|43997.7|43991.6|43989.2|44002.1|43999.7|43988.6|43986.2|457
1731090000000|2024-11-08 18:20:00|43991.1|43988.7|43975.6|43973.2|43991.6|43989.2|43965.1|43962.7|694
1731090300000|2024-11-08 18:25:00|43976.1|43973.7|43983.1|43980.7|43983.6|43981.2|43971.6|43969.2|507
1731090600000|2024-11-08 18:30:00|43982.6|43980.2|44003.1|44000.7|44011.6|44009.2|43977.6|43975.2|632
1731090900000|2024-11-08 18:35:00|43998.6|43996.2|44024.6|44022.2|44025.1|44022.7|43992.1|43989.7|847
1731091200000|2024-11-08 18:40:00|44024.1|44021.7|44028.6|44026.2|44034.1|44031.7|44018.6|44016.2|506
1731091500000|2024-11-08 18:45:00|44029.1|44026.7|44033.6|44031.2|44049.1|44046.7|44026.1|44023.7|1039
1731091800000|2024-11-08 18:50:00|44034.6|44032.2|44013.6|44011.2|44042.1|44039.7|44012.6|44010.2|696
1731092100000|2024-11-08 18:55:00|44014.1|44011.7|44050.6|44048.2|44062.6|44060.2|44007.6|44005.2|1008
1731092400000|2024-11-08 19:00:00|44049.6|44047.2|44067.1|44064.7|44069.1|44066.7|44045.1|44042.7|1068
1731092700000|2024-11-08 19:05:00|44066.6|44064.2|44102.6|44100.2|44104.6|44102.2|44066.1|44063.7|851
1731093000000|2024-11-08 19:10:00|44102.1|44099.7|44075.1|44072.7|44102.1|44099.7|44068.1|44065.7|998
1731093300000|2024-11-08 19:15:00|44077.6|44075.2|44080.1|44077.7|44093.6|44091.2|44075.6|44073.2|372
1731093600000|2024-11-08 19:20:00|44079.7|44077.3|44084.7|44082.3|44087.2|44084.8|44073.7|44071.3|279
1731093900000|2024-11-08 19:25:00|44085.2|44082.8|44085.2|44082.8|44096.2|44093.8|44080.2|44077.8|312
1731094200000|2024-11-08 19:30:00|44085.7|44083.3|44083.2|44080.8|44094.2|44091.8|44076.2|44073.8|409
1731094500000|2024-11-08 19:35:00|44082.7|44080.3|44124.2|44121.8|44126.7|44124.3|44081.7|44079.3|758
1731094800000|2024-11-08 19:40:00|44124.7|44122.3|44153.2|44150.8|44164.7|44162.3|44121.2|44118.8|2380
1731095100000|2024-11-08 19:45:00|44154.2|44151.8|44123.2|44120.8|44156.2|44153.8|44123.2|44120.8|800
1731095400000|2024-11-08 19:50:00|44123.7|44121.3|44108.2|44105.8|44133.2|44130.8|44106.2|44103.8|679
1731095700000|2024-11-08 19:55:00|44107.7|44105.3|44078.2|44075.8|44114.2|44111.8|44077.7|44075.3|1083
1731096000000|2024-11-08 20:00:00|44079.2|44076.8|44078.2|44075.8|44086.7|44084.3|44036.2|44033.8|1548
1731096300000|2024-11-08 20:05:00|44078.7|44076.3|44092.7|44090.3|44093.2|44090.8|44064.7|44062.3|838
1731096600000|2024-11-08 20:10:00|44092.2|44089.8|44073.7|44071.3|44099.7|44097.3|44069.7|44067.3|646
1731096900000|2024-11-08 20:15:00|44075.2|44072.8|44069.2|44066.8|44088.2|44085.8|44062.7|44060.3|638
1731097200000|2024-11-08 20:20:00|44069.7|44067.3|44053.2|44050.8|44071.7|44069.3|44032.2|44029.8|1034
1731097500000|2024-11-08 20:25:00|44052.7|44050.3|44041.2|44038.8|44072.2|44069.8|44039.2|44036.8|584
1731097800000|2024-11-08 20:30:00|44041.7|44039.3|44004.2|44001.8|44046.7|44044.3|44001.2|43998.8|1370
1731098100000|2024-11-08 20:35:00|44003.7|44001.3|44006.2|44003.8|44016.2|44013.8|43995.2|43992.8|855
1731098400000|2024-11-08 20:40:00|44005.7|44003.3|43994.2|43991.8|44008.7|44006.3|43984.7|43982.3|1070
1731098700000|2024-11-08 20:45:00|43993.7|43991.3|43987.2|43984.8|44004.2|44001.8|43983.7|43981.3|815
1731099000000|2024-11-08 20:50:00|43986.7|43984.3|44004.7|44002.3|44011.2|44008.8|43978.2|43975.8|1479
1731099300000|2024-11-08 20:55:00|44005.2|44002.8|44015.7|44013.3|44017.7|44015.3|43985.2|43982.8|4037
1731099600000|2024-11-08 21:00:00|44016.9|44012.1|44004.9|44000.1|44017.4|44012.6|43994.9|43990.1|1056
1731099900000|2024-11-08 21:05:00|44005.4|44000.6|44012.4|44007.6|44016.4|44011.6|43995.4|43990.6|277
1731100200000|2024-11-08 21:10:00|44012.9|44008.1|44033.4|44028.6|44033.9|44029.1|44007.4|44002.6|382
1731100500000|2024-11-08 21:15:00|44033.9|44029.1|44028.4|44023.6|44033.9|44029.1|44015.9|44011.1|122
1731100800000|2024-11-08 21:20:00|44028.9|44024.1|44035.4|44030.6|44039.9|44035.1|44026.4|44021.6|77
1731101100000|2024-11-08 21:25:00|44036.4|44031.6|44017.4|44012.6|44038.4|44033.6|44016.4|44011.6|218
1731101400000|2024-11-08 21:30:00|44016.9|44012.1|44018.4|44013.6|44021.9|44017.1|44011.4|44006.6|96
1731101700000|2024-11-08 21:35:00|44018.9|44014.1|44019.4|44014.6|44022.4|44017.6|44017.4|44012.6|59
1731102000000|2024-11-08 21:40:00|44018.9|44014.1|44016.9|44012.1|44021.4|44016.6|44015.4|44010.6|59
1731102300000|2024-11-08 21:45:00|44016.4|44011.6|44024.4|44019.6|44024.4|44019.6|44013.9|44009.1|99
1731102600000|2024-11-08 21:50:00|44023.9|44019.1|44021.4|44016.6|44025.4|44020.6|44020.9|44016.1|61
1731102900000|2024-11-08 21:55:00|44020.9|44016.1|44006.8|43997|44025.4|44020.6|44000.4|43995.6|153
1731279600000|2024-11-10 23:00:00|44049.5|44044.7|44016.5|44011.7|44060|44055.2|44010.5|44005.7|463
1731279900000|2024-11-10 23:05:00|44017|44012.2|44033.5|44028.7|44041.5|44036.7|44016.5|44011.7|401
1731280200000|2024-11-10 23:10:00|44034|44029.2|44053.5|44048.7|44055.5|44050.7|44027|44022.2|376
1731280500000|2024-11-10 23:15:00|44054|44049.2|44052.5|44047.7|44057.5|44052.7|44044|44039.2|187
1731280800000|2024-11-10 23:20:00|44053|44048.2|44046|44041.2|44058|44053.2|44041|44036.2|216
1731281100000|2024-11-10 23:25:00|44045.5|44040.7|44049.5|44044.7|44055|44050.2|44045.5|44040.7|85
1731281400000|2024-11-10 23:30:00|44049|44044.2|44052|44047.2|44060.5|44055.7|44049|44044.2|105
1731281700000|2024-11-10 23:35:00|44051.5|44046.7|44057.5|44052.7|44058|44053.2|44049.5|44044.7|65
1731282000000|2024-11-10 23:40:00|44057|44052.2|44062.3|44057.5|44065.8|44061|44055.5|44050.7|49
1731282300000|2024-11-10 23:45:00|44061.3|44056.5|44059.3|44054.5|44064.3|44059.5|44054.3|44049.5|107
1731282600000|2024-11-10 23:50:00|44059.8|44055|44061.3|44056.5|44063.3|44058.5|44058.8|44054|59
1731282900000|2024-11-10 23:55:00|44062.3|44057.5|44066.3|44061.5|44068.3|44063.5|44061.3|44056.5|93
1731283200000|2024-11-11 00:00:00|44065.8|44061|44062.3|44057.5|44071.3|44066.5|44061.8|44057|134
1731283500000|2024-11-11 00:05:00|44061.8|44057|44057.3|44052.5|44067.3|44062.5|44057.3|44052.5|176
1731283800000|2024-11-11 00:10:00|44056.8|44052|44054.8|44050|44060.8|44056|44053.3|44048.5|97
1731284100000|2024-11-11 00:15:00|44055.3|44050.5|44056.3|44051.5|44061.3|44056.5|44054.3|44049.5|123
1731284400000|2024-11-11 00:20:00|44057.3|44052.5|44060.3|44055.5|44062.8|44058|44053.3|44048.5|179
1731284700000|2024-11-11 00:25:00|44059.3|44054.5|44056.3|44051.5|44063.3|44058.5|44055.3|44050.5|75
1731285000000|2024-11-11 00:30:00|44055.8|44051|44048.3|44043.5|44058.8|44054|44048.3|44043.5|356
1731285300000|2024-11-11 00:35:00|44047.3|44042.5|44048.3|44043.5|44051.3|44046.5|44044.3|44039.5|111
1731285600000|2024-11-11 00:40:00|44048.8|44044|44045.3|44040.5|44050.3|44045.5|44044.8|44040|69
1731285900000|2024-11-11 00:45:00|44044.8|44040|44040.3|44035.5|44045.8|44041|44039.3|44034.5|106
1731286200000|2024-11-11 00:50:00|44040.8|44036|44046.3|44041.5|44049.3|44044.5|44040.3|44035.5|157
1731286500000|2024-11-11 00:55:00|44045.8|44041|44038.3|44033.5|44045.8|44041|44036.8|44032|59
1731286800000|2024-11-11 01:00:00|44037.8|44033|44032.3|44027.5|44037.8|44033|44026.8|44022|146
1731287100000|2024-11-11 01:05:00|44032.8|44028|44026.8|44022|44036.3|44031.5|44025.3|44020.5|161
1731287400000|2024-11-11 01:10:00|44027.3|44022.5|44032.3|44027.5|44034.3|44029.5|44026.8|44022|89
1731287700000|2024-11-11 01:15:00|44031.8|44027|44031.3|44026.5|44031.8|44027|44027.3|44022.5|71
1731288000000|2024-11-11 01:20:00|44030.8|44026|44040.3|44035.5|44040.8|44036|44028.8|44024|97
1731288300000|2024-11-11 01:25:00|44040.8|44036|44039.8|44035|44042.3|44037.5|44035.3|44030.5|136
1731288600000|2024-11-11 01:30:00|44040.3|44035.5|44045.3|44040.5|44049.3|44044.5|44039.3|44034.5|132
1731288900000|2024-11-11 01:35:00|44044.8|44040|44048.3|44043.5|44049.3|44044.5|44038.3|44033.5|97
1731289200000|2024-11-11 01:40:00|44048.8|44044|44047.3|44042.5|44048.8|44044|44045.8|44041|58
1731289500000|2024-11-11 01:45:00|44046.8|44042|44042.3|44037.5|44047.3|44042.5|44040.3|44035.5|94
1731289800000|2024-11-11 01:50:00|44042.8|44038|44041.3|44036.5|44044.8|44040|44040.3|44035.5|30
1731290100000|2024-11-11 01:55:00|44041.8|44037|44041.8|44037|44042.8|44038|44038.8|44034|52
1731290400000|2024-11-11 02:00:00|44042.3|44037.5|44047.3|44042.5|44047.8|44043|44039.8|44035|67
1731290700000|2024-11-11 02:05:00|44046.8|44042|44051.3|44046.5|44051.3|44046.5|44041.8|44037|101
1731291000000|2024-11-11 02:10:00|44050.8|44046|44055.3|44050.5|44056.8|44052|44048.3|44043.5|89
1731291300000|2024-11-11 02:15:00|44054.8|44050|44049.8|44045|44055.3|44050.5|44049.3|44044.5|127
1731291600000|2024-11-11 02:20:00|44048.8|44044|44046.3|44041.5|44050.3|44045.5|44043.8|44039|52
1731291900000|2024-11-11 02:25:00|44045.8|44041|44051.3|44046.5|44052.8|44048|44044.3|44039.5|74
1731292200000|2024-11-11 02:30:00|44050.8|44046|44044.8|44040|44052.3|44047.5|44044.8|44040|138
1731292500000|2024-11-11 02:35:00|44045.3|44040.5|44039.3|44034.5|44045.3|44040.5|44036.3|44031.5|116
1731292800000|2024-11-11 02:40:00|44039.8|44035|44038.3|44033.5|44040.3|44035.5|44033.3|44028.5|73
1731293100000|2024-11-11 02:45:00|44038.8|44034|44035.3|44030.5|44042.3|44037.5|44034.3|44029.5|76
1731293400000|2024-11-11 02:50:00|44035.8|44031|44032.3|44027.5|44035.8|44031|44031.8|44027|57
1731293700000|2024-11-11 02:55:00|44032.8|44028|44034.3|44029.5|44036.3|44031.5|44032.3|44027.5|37
1731294000000|2024-11-11 03:00:00|44034.8|44030|44031.3|44026.5|44035.3|44030.5|44029.8|44025|81
1731294300000|2024-11-11 03:05:00|44031.8|44027|44028.3|44023.5|44032.8|44028|44028.3|44023.5|63
1731294600000|2024-11-11 03:10:00|44028.8|44024|44034.3|44029.5|44034.8|44030|44028.8|44024|67
1731294900000|2024-11-11 03:15:00|44034.8|44030|44033.8|44029|44038.3|44033.5|44030.8|44026|114
1731295200000|2024-11-11 03:20:00|44033.3|44028.5|44037.3|44032.5|44038.8|44034|44032.8|44028|49
1731295500000|2024-11-11 03:25:00|44036.8|44032|44036.3|44031.5|44037.3|44032.5|44034.3|44029.5|42
1731295800000|2024-11-11 03:30:00|44036.8|44032|44037.3|44032.5|44038.3|44033.5|44032.8|44028|63
1731296100000|2024-11-11 03:35:00|44037.8|44033|44037.3|44032.5|44038.3|44033.5|44035.3|44030.5|32
1731296400000|2024-11-11 03:40:00|44037.8|44033|44042.8|44038|44042.8|44038|44037.3|44032.5|61
1731296700000|2024-11-11 03:45:00|44043.3|44038.5|44038.8|44034|44043.3|44038.5|44038.3|44033.5|58
1731297000000|2024-11-11 03:50:00|44040.3|44035.5|44038.3|44033.5|44043.8|44039|44037.3|44032.5|65
1731297300000|2024-11-11 03:55:00|44038.8|44034|44041.3|44036.5|44041.8|44037|44038.3|44033.5|14
1731297600000|2024-11-11 04:00:00|44041.8|44037|44047.3|44042.5|44047.3|44042.5|44041.3|44036.5|99
1731297900000|2024-11-11 04:05:00|44047.8|44043|44045.3|44040.5|44048.8|44044|44042.8|44038|44
1731298200000|2024-11-11 04:10:00|44045.8|44041|44047.8|44043|44048.8|44044|44044.3|44039.5|30
1731298500000|2024-11-11 04:15:00|44047.3|44042.5|44044.3|44039.5|44048.3|44043.5|44042.8|44038|57
1731298800000|2024-11-11 04:20:00|44043.8|44039|44047.8|44043|44048.3|44043.5|44042.3|44037.5|88
1731299100000|2024-11-11 04:25:00|44048.3|44043.5|44044.3|44039.5|44049.3|44044.5|44043.8|44039|47
1731299400000|2024-11-11 04:30:00|44043.8|44039|44045.3|44040.5|44046.3|44041.5|44043.8|44039|14
1731299700000|2024-11-11 04:35:00|44044.8|44040|44043.3|44038.5|44045.3|44040.5|44042.8|44038|37
1731300000000|2024-11-11 04:40:00|44042.8|44038|44040.3|44035.5|44042.8|44038|44036.8|44032|67
1731300300000|2024-11-11 04:45:00|44040.8|44036|44040.3|44035.5|44041.3|44036.5|44038.3|44033.5|52
1731300600000|2024-11-11 04:50:00|44039.8|44035|44046.3|44041.5|44048.3|44043.5|44038.8|44034|61
1731300900000|2024-11-11 04:55:00|44045.8|44041|44044.3|44039.5|44046.3|44041.5|44043.3|44038.5|38
1731301200000|2024-11-11 05:00:00|44044.8|44040|44047.3|44042.5|44047.3|44042.5|44041.8|44037|98
1731301500000|2024-11-11 05:05:00|44046.3|44041.5|44049.3|44044.5|44049.8|44045|44044.8|44040|41
1731301800000|2024-11-11 05:10:00|44049.8|44045|44055.8|44051|44057.8|44053|44046.8|44042|105
1731302100000|2024-11-11 05:15:00|44056.3|44051.5|44050.3|44045.5|44056.3|44051.5|44048.3|44043.5|76
1731302400000|2024-11-11 05:20:00|44049.8|44045|44051.3|44046.5|44051.3|44046.5|44047.8|44043|34
1731302700000|2024-11-11 05:25:00|44051.8|44047|44050.8|44046|44051.8|44047|44048.3|44043.5|37
1731303000000|2024-11-11 05:30:00|44050.3|44045.5|44049.3|44044.5|44051.8|44047|44047.8|44043|43
1731303300000|2024-11-11 05:35:00|44049.8|44045|44046.3|44041.5|44050.8|44046|44045.8|44041|13
1731303600000|2024-11-11 05:40:00|44045.8|44041|44048.3|44043.5|44048.8|44044|44045.8|44041|42
1731303900000|2024-11-11 05:45:00|44048.8|44044|44044.8|44040|44048.8|44044|44044.8|44040|34
1731304200000|2024-11-11 05:50:00|44045.3|44040.5|44043.8|44039|44047.3|44042.5|44043.3|44038.5|28
1731304500000|2024-11-11 05:55:00|44043.3|44038.5|44045.3|44040.5|44045.8|44041|44042.3|44037.5|38
1731304800000|2024-11-11 06:00:00|44045.8|44041|44045.3|44040.5|44048.3|44043.5|44044.8|44040|46
1731305100000|2024-11-11 06:05:00|44045.8|44041|44045.3|44040.5|44045.8|44041|44041.8|44037|41
1731305400000|2024-11-11 06:10:00|44045.8|44041|44052.3|44047.5|44052.8|44048|44045.8|44041|87
1731305700000|2024-11-11 06:15:00|44051.3|44046.5|44067.8|44063|44067.8|44063|44051.3|44046.5|147
1731306000000|2024-11-11 06:20:00|44067.3|44062.5|44061.8|44057|44067.3|44062.5|44060.3|44055.5|59
1731306300000|2024-11-11 06:25:00|44062.3|44057.5|44061.3|44056.5|44063.8|44059|44057.8|44053|61
1731306600000|2024-11-11 06:30:00|44060.8|44056|44072.3|44067.5|44073.8|44069|44060.8|44056|124
1731306900000|2024-11-11 06:35:00|44072.8|44068|44067.3|44062.5|44075.8|44071|44066.3|44061.5|86
1731307200000|2024-11-11 06:40:00|44066.8|44062|44064.3|44059.5|44069.8|44065|44063.3|44058.5|65
1731307500000|2024-11-11 06:45:00|44063.8|44059|44065.3|44060.5|44065.3|44060.5|44062.3|44057.5|33
1731307800000|2024-11-11 06:50:00|44064.8|44060|44067.3|44062.5|44068.8|44064|44063.8|44059|36
1731308100000|2024-11-11 06:55:00|44067.8|44063|44071.3|44066.5|44071.8|44067|44063.3|44058.5|69
1731308400000|2024-11-11 07:00:00|44070.7|44067.1|44066.7|44063.1|44074.2|44070.6|44063.2|44059.6|143
1731308700000|2024-11-11 07:05:00|44067.2|44063.6|44072.7|44069.1|44072.7|44069.1|44066.7|44063.1|58
1731309000000|2024-11-11 07:10:00|44073.2|44069.6|44076.7|44073.1|44077.2|44073.6|44071.7|44068.1|61
1731309300000|2024-11-11 07:15:00|44076.2|44072.6|44076.7|44073.1|44079.7|44076.1|44075.2|44071.6|100
1731309600000|2024-11-11 07:20:00|44077.2|44073.6|44080.2|44076.6|44083.2|44079.6|44077.2|44073.6|101
1731309900000|2024-11-11 07:25:00|44079.7|44076.1|44086.7|44083.1|44088.7|44085.1|44077.2|44073.6|142
1731310200000|2024-11-11 07:30:00|44086.2|44082.6|44091.7|44088.1|44094.7|44091.1|44082.7|44079.1|133
1731310500000|2024-11-11 07:35:00|44092.7|44089.1|44089.2|44085.6|44092.7|44089.1|44085.7|44082.1|92
1731310800000|2024-11-11 07:40:00|44089.7|44086.1|44079.7|44076.1|44090.2|44086.6|44079.2|44075.6|67
1731311100000|2024-11-11 07:45:00|44080.2|44076.6|44074.7|44071.1|44082.7|44079.1|44073.7|44070.1|60
1731311400000|2024-11-11 07:50:00|44075.2|44071.6|44079.7|44076.1|44082.7|44079.1|44075.2|44071.6|50
1731311700000|2024-11-11 07:55:00|44079.2|44075.6|44095.7|44092.1|44096.2|44092.6|44077.7|44074.1|201
1731312000000|2024-11-11 08:00:00|44091.7|44088.1|44103.7|44100.1|44105.7|44102.1|44084.7|44081.1|294
1731312300000|2024-11-11 08:05:00|44104.2|44100.6|44092.7|44089.1|44105.2|44101.6|44090.7|44087.1|142
1731312600000|2024-11-11 08:10:00|44093.2|44089.6|44096.2|44092.6|44098.2|44094.6|44091.7|44088.1|90
1731312900000|2024-11-11 08:15:00|44094.7|44091.1|44111.7|44108.1|44114.7|44111.1|44094.7|44091.1|222
1731313200000|2024-11-11 08:20:00|44112.2|44108.6|44101.7|44098.1|44116.7|44113.1|44097.7|44094.1|245
1731313500000|2024-11-11 08:25:00|44102.2|44098.6|44104.7|44101.1|44108.2|44104.6|44095.2|44091.6|167
1731313800000|2024-11-11 08:30:00|44105.2|44101.6|44103.7|44100.1|44106.7|44103.1|44093.7|44090.1|190
1731314100000|2024-11-11 08:35:00|44104.2|44100.6|44111.7|44108.1|44114.2|44110.6|44100.2|44096.6|138
1731314400000|2024-11-11 08:40:00|44112.2|44108.6|44124.7|44121.1|44125.2|44121.6|44111.7|44108.1|156
1731314700000|2024-11-11 08:45:00|44121.7|44118.1|44112.7|44109.1|44123.7|44120.1|44110.7|44107.1|207
1731315000000|2024-11-11 08:50:00|44112.2|44108.6|44112.7|44109.1|44122.7|44119.1|44111.7|44108.1|99
1731315300000|2024-11-11 08:55:00|44113.2|44109.6|44115.7|44112.1|44116.7|44113.1|44105.7|44102.1|90
1731315600000|2024-11-11 09:00:00|44112.7|44109.1|44099.7|44096.1|44116.7|44113.1|44093.2|44089.6|293
1731315900000|2024-11-11 09:05:00|44100.2|44096.6|44115.7|44112.1|44119.2|44115.6|44100.2|44096.6|224
1731316200000|2024-11-11 09:10:00|44116.2|44112.6|44129.7|44126.1|44132.7|44129.1|44112.7|44109.1|204
1731316500000|2024-11-11 09:15:00|44129.2|44125.6|44126.7|44123.1|44131.2|44127.6|44114.2|44110.6|178
1731316800000|2024-11-11 09:20:00|44127.2|44123.6|44124.7|44121.1|44130.7|44127.1|44119.2|44115.6|156
1731317100000|2024-11-11 09:25:00|44124.2|44120.6|44122.7|44119.1|44124.7|44121.1|44111.2|44107.6|159
1731317400000|2024-11-11 09:30:00|44123.7|44120.1|44114.7|44111.1|44124.7|44121.1|44113.7|44110.1|124
1731317700000|2024-11-11 09:35:00|44115.2|44111.6|44134.7|44131.1|44135.2|44131.6|44115.2|44111.6|143
1731318000000|2024-11-11 09:40:00|44134.2|44130.6|44140.7|44137.1|44142.7|44139.1|44132.7|44129.1|188
1731318300000|2024-11-11 09:45:00|44140.2|44136.6|44132.7|44129.1|44141.2|44137.6|44130.7|44127.1|130
1731318600000|2024-11-11 09:50:00|44132.2|44128.6|44126.7|44123.1|44132.7|44129.1|44122.7|44119.1|130
1731318900000|2024-11-11 09:55:00|44127.2|44123.6|44136.7|44133.1|44137.2|44133.6|44124.7|44121.1|102
1731319200000|2024-11-11 10:00:00|44137.2|44133.6|44134.7|44131.1|44140.7|44137.1|44130.2|44126.6|249
1731319500000|2024-11-11 10:05:00|44135.2|44131.6|44143.7|44140.1|44145.2|44141.6|44131.7|44128.1|235
1731319800000|2024-11-11 10:10:00|44144.2|44140.6|44146.7|44143.1|44147.7|44144.1|44135.7|44132.1|166
1731320100000|2024-11-11 10:15:00|44146.2|44142.6|44160.7|44157.1|44161.7|44158.1|44145.7|44142.1|214
1731320400000|2024-11-11 10:20:00|44161.2|44157.6|44156.7|44153.1|44163.7|44160.1|44148.2|44144.6|195
1731320700000|2024-11-11 10:25:00|44156.2|44152.6|44179.7|44176.1|44181.7|44178.1|44154.2|44150.6|312
1731321000000|2024-11-11 10:30:00|44180.2|44176.6|44167.7|44164.1|44182.2|44178.6|44163.7|44160.1|249
1731321300000|2024-11-11 10:35:00|44168.2|44164.6|44174.7|44171.1|44176.2|44172.6|44166.2|44162.6|165
1731321600000|2024-11-11 10:40:00|44175.2|44171.6|44175.7|44172.1|44176.7|44173.1|44167.7|44164.1|159
1731321900000|2024-11-11 10:45:00|44176.2|44172.6|44173.7|44170.1|44176.2|44172.6|44165.7|44162.1|125
1731322200000|2024-11-11 10:50:00|44173.2|44169.6|44162.7|44159.1|44174.2|44170.6|44161.2|44157.6|113
1731322500000|2024-11-11 10:55:00|44162.2|44158.6|44170.2|44166.6|44171.7|44168.1|44161.2|44157.6|162
1731322800000|2024-11-11 11:00:00|44170.7|44167.1|44162.7|44159.1|44170.7|44167.1|44161.2|44157.6|132
1731323100000|2024-11-11 11:05:00|44163.2|44159.6|44171.2|44167.6|44177.7|44174.1|44163.2|44159.6|138
1731323400000|2024-11-11 11:10:00|44172.2|44168.6|44185.2|44181.6|44186.2|44182.6|44168.7|44165.1|320
1731323700000|2024-11-11 11:15:00|44184.7|44181.1|44175.7|44172.1|44184.7|44181.1|44169.7|44166.1|148
1731324000000|2024-11-11 11:20:00|44175.2|44171.6|44173.7|44170.1|44176.7|44173.1|44170.7|44167.1|65
1731324300000|2024-11-11 11:25:00|44174.2|44170.6|44174.7|44171.1|44175.2|44171.6|44166.2|44162.6|146
1731324600000|2024-11-11 11:30:00|44175.2|44171.6|44182.7|44179.1|44183.2|44179.6|44172.2|44168.6|151
1731324900000|2024-11-11 11:35:00|44183.2|44179.6|44201.2|44197.6|44201.2|44197.6|44181.2|44177.6|301
1731325200000|2024-11-11 11:40:00|44200.7|44197.1|44208.7|44205.1|44209.2|44205.6|44196.2|44192.6|182
1731325500000|2024-11-11 11:45:00|44208.2|44204.6|44213.7|44210.1|44216.2|44212.6|44204.2|44200.6|167
1731325800000|2024-11-11 11:50:00|44214.2|44210.6|44212.7|44209.1|44216.2|44212.6|44210.2|44206.6|119
1731326100000|2024-11-11 11:55:00|44213.2|44209.6|44209.7|44206.1|44214.2|44210.6|44202.2|44198.6|222
1731326400000|2024-11-11 12:00:00|44210.2|44206.6|44185.7|44182.1|44210.2|44206.6|44185.7|44182.1|365
1731326700000|2024-11-11 12:05:00|44186.2|44182.6|44188.7|44185.1|44196.2|44192.6|44183.7|44180.1|275
1731327000000|2024-11-11 12:10:00|44189.2|44185.6|44213.7|44210.1|44216.7|44213.1|44189.2|44185.6|215
1731327300000|2024-11-11 12:15:00|44214.2|44210.6|44205.7|44202.1|44214.7|44211.1|44198.7|44195.1|189
1731327600000|2024-11-11 12:20:00|44205.2|44201.6|44197.7|44194.1|44206.7|44203.1|44197.2|44193.6|111
1731327900000|2024-11-11 12:25:00|44197.2|44193.6|44205.7|44202.1|44205.7|44202.1|44195.7|44192.1|161
1731328200000|2024-11-11 12:30:00|44205.2|44201.6|44208.7|44205.1|44209.7|44206.1|44200.7|44197.1|121
1731328500000|2024-11-11 12:35:00|44208.2|44204.6|44202.7|44199.1|44210.7|44207.1|44198.7|44195.1|146
1731328800000|2024-11-11 12:40:00|44203.2|44199.6|44220.7|44217.1|44221.2|44217.6|44200.7|44197.1|220
1731329100000|2024-11-11 12:45:00|44220.2|44216.6|44218.7|44215.1|44227.2|44223.6|44212.2|44208.6|199
1731329400000|2024-11-11 12:50:00|44219.7|44216.1|44220.2|44216.6|44225.7|44222.1|44215.7|44212.1|174
1731329700000|2024-11-11 12:55:00|44218.7|44215.1|44213.7|44210.1|44221.7|44218.1|44211.2|44207.6|219
1731330000000|2024-11-11 13:00:00|44214.2|44210.6|44217.7|44214.1|44221.2|44217.6|44202.7|44199.1|259
1731330300000|2024-11-11 13:05:00|44217.2|44213.6|44209.2|44205.6|44217.2|44213.6|44207.2|44203.6|236
1731330600000|2024-11-11 13:10:00|44208.7|44205.1|44215.7|44212.1|44220.7|44217.1|44207.7|44204.1|191
1731330900000|2024-11-11 13:15:00|44216.2|44212.6|44200.7|44197.1|44219.2|44215.6|44195.7|44192.1|225
1731331200000|2024-11-11 13:20:00|44200.2|44196.6|44197.7|44194.1|44202.2|44198.6|44193.7|44190.1|187
1731331500000|2024-11-11 13:25:00|44197.2|44193.6|44200.7|44197.1|44206.7|44203.1|44189.7|44186.1|261
1731331800000|2024-11-11 13:30:00|44201.2|44197.6|44206.7|44203.1|44216.2|44212.6|44199.7|44196.1|407
1731332100000|2024-11-11 13:35:00|44206.2|44202.6|44185.7|44182.1|44206.7|44203.1|44182.7|44179.1|523
1731332400000|2024-11-11 13:40:00|44186.2|44182.6|44181.7|44178.1|44187.2|44183.6|44175.7|44172.1|240
1731332700000|2024-11-11 13:45:00|44182.2|44178.6|44179.7|44176.1|44192.2|44188.6|44179.2|44175.6|252
1731333000000|2024-11-11 13:50:00|44180.2|44176.6|44189.2|44185.6|44193.2|44189.6|44179.7|44176.1|144
1731333300000|2024-11-11 13:55:00|44189.7|44186.1|44178.7|44175.1|44192.7|44189.1|44177.7|44174.1|174
1731333600000|2024-11-11 14:00:00|44179.7|44176.1|44164.7|44161.1|44179.7|44176.1|44159.7|44156.1|261
1731333900000|2024-11-11 14:05:00|44165.2|44161.6|44163.7|44160.1|44170.7|44167.1|44161.7|44158.1|156
1731334200000|2024-11-11 14:10:00|44164.2|44160.6|44180.7|44177.1|44183.7|44180.1|44163.7|44160.1|367
1731334500000|2024-11-11 14:15:00|44181.2|44177.6|44186.7|44183.1|44194.2|44190.6|44174.7|44171.1|373
1731334800000|2024-11-11 14:20:00|44186.2|44182.6|44176.7|44173.1|44189.7|44186.1|44174.7|44171.1|218
1731335100000|2024-11-11 14:25:00|44181.7|44178.1|44192.2|44188.6|44210.7|44207.1|44174.7|44171.1|763
1731335400000|2024-11-11 14:30:00|44191.6|44189.2|44344.1|44341.7|44364.1|44361.7|44191.6|44189.2|6822
1731335700000|2024-11-11 14:35:00|44344.6|44342.2|44429.1|44426.7|44432.1|44429.7|44333.1|44330.7|3294
1731336000000|2024-11-11 14:40:00|44432.6|44430.2|44451.1|44448.7|44465.1|44462.7|44418.6|44416.2|3220
1731336300000|2024-11-11 14:45:00|44450.6|44448.2|44399.6|44397.2|44457.1|44454.7|44364.6|44362.2|3916
1731336600000|2024-11-11 14:50:00|44401.1|44398.7|44452.6|44450.2|44452.6|44450.2|44380.1|44377.7|2617
1731336900000|2024-11-11 14:55:00|44452.1|44449.7|44497.1|44494.7|44498.1|44495.7|44436.1|44433.7|2032
1731337200000|2024-11-11 15:00:00|44496.1|44493.7|44475.1|44472.7|44497.1|44494.7|44469.1|44466.7|2236
1731337500000|2024-11-11 15:05:00|44474.6|44472.2|44411.1|44408.7|44490.1|44487.7|44406.6|44404.2|2773
1731337800000|2024-11-11 15:10:00|44411.6|44409.2|44393.1|44390.7|44428.1|44425.7|44385.6|44383.2|1868
1731338100000|2024-11-11 15:15:00|44392.6|44390.2|44404.6|44402.2|44409.1|44406.7|44386.1|44383.7|975
1731338400000|2024-11-11 15:20:00|44405.1|44402.7|44394.1|44391.7|44419.6|44417.2|44377.1|44374.7|1278
1731338700000|2024-11-11 15:25:00|44394.6|44392.2|44389.1|44386.7|44420.6|44418.2|44386.6|44384.2|949
1731339000000|2024-11-11 15:30:00|44392.1|44389.7|44380.1|44377.7|44396.6|44394.2|44375.1|44372.7|907
1731339300000|2024-11-11 15:35:00|44380.6|44378.2|44409.1|44406.7|44409.1|44406.7|44357.6|44355.2|895
1731339600000|2024-11-11 15:40:00|44408.1|44405.7|44366.1|44363.7|44425.1|44422.7|44360.1|44357.7|1115
1731339900000|2024-11-11 15:45:00|44366.6|44364.2|44376.1|44373.7|44385.6|44383.2|44342.1|44339.7|1027
1731340200000|2024-11-11 15:50:00|44377.1|44374.7|44407.1|44404.7|44407.1|44404.7|44364.1|44361.7|846
1731340500000|2024-11-11 15:55:00|44406.6|44404.2|44401.1|44398.7|44416.1|44413.7|44392.1|44389.7|522
1731340800000|2024-11-11 16:00:00|44401.6|44399.2|44398.1|44395.7|44437.1|44434.7|44396.1|44393.7|1127
1731341100000|2024-11-11 16:05:00|44398.6|44396.2|44382.1|44379.7|44400.1|44397.7|44375.1|44372.7|802
1731341400000|2024-11-11 16:10:00|44383.1|44380.7|44341.1|44338.7|44387.6|44385.2|44339.1|44336.7|672
1731341700000|2024-11-11 16:15:00|44341.6|44339.2|44332.6|44330.2|44355.1|44352.7|44321.1|44318.7|717
1731342000000|2024-11-11 16:20:00|44331.1|44328.7|44341.6|44339.2|44352.1|44349.7|44318.1|44315.7|542
1731342300000|2024-11-11 16:25:00|44341.1|44338.7|44340.1|44337.7|44348.6|44346.2|44332.6|44330.2|611
1731342600000|2024-11-11 16:30:00|44341.1|44338.7|44352.1|44349.7|44356.1|44353.7|44322.1|44319.7|646
1731342900000|2024-11-11 16:35:00|44353.1|44350.7|44368.1|44365.7|44372.1|44369.7|44346.6|44344.2|556
1731343200000|2024-11-11 16:40:00|44368.6|44366.2|44358.1|44355.7|44369.1|44366.7|44345.1|44342.7|419
1731343500000|2024-11-11 16:45:00|44357.6|44355.2|44360.1|44357.7|44363.1|44360.7|44341.1|44338.7|403
1731343800000|2024-11-11 16:50:00|44359.6|44357.2|44356.6|44354.2|44369.1|44366.7|44348.1|44345.7|315
1731344100000|2024-11-11 16:55:00|44356.1|44353.7|44381.1|44378.7|44384.1|44381.7|44356.1|44353.7|464
1731344400000|2024-11-11 17:00:00|44380.6|44378.2|44365.1|44362.7|44380.6|44378.2|44352.1|44349.7|503
1731344700000|2024-11-11 17:05:00|44365.6|44363.2|44353.1|44350.7|44372.1|44369.7|44350.1|44347.7|250
1731345000000|2024-11-11 17:10:00|44353.6|44351.2|44371.1|44368.7|44381.1|44378.7|44352.1|44349.7|459
1731345300000|2024-11-11 17:15:00|44370.6|44368.2|44347.1|44344.7|44373.1|44370.7|44345.1|44342.7|475
1731345600000|2024-11-11 17:20:00|44347.6|44345.2|44345.1|44342.7|44360.1|44357.7|44338.6|44336.2|335
1731345900000|2024-11-11 17:25:00|44344.6|44342.2|44345.6|44343.2|44352.1|44349.7|44332.1|44329.7|414
1731346200000|2024-11-11 17:30:00|44345.1|44342.7|44361.6|44359.2|44372.1|44369.7|44343.1|44340.7|381
1731346500000|2024-11-11 17:35:00|44361.1|44358.7|44355.1|44352.7|44361.6|44359.2|44351.6|44349.2|251
1731346800000|2024-11-11 17:40:00|44355.6|44353.2|44348.1|44345.7|44362.1|44359.7|44341.6|44339.2|490
1731347100000|2024-11-11 17:45:00|44348.6|44346.2|44333.6|44331.2|44351.1|44348.7|44332.1|44329.7|383
1731347400000|2024-11-11 17:50:00|44333.1|44330.7|44346.6|44344.2|44360.6|44358.2|44327.6|44325.2|461
1731347700000|2024-11-11 17:55:00|44347.1|44344.7|44320.1|44317.7|44347.1|44344.7|44318.6|44316.2|525
1731348000000|2024-11-11 18:00:00|44317.1|44314.7|44276.1|44273.7|44318.6|44316.2|44268.6|44266.2|1882
1731348300000|2024-11-11 18:05:00|44275.6|44273.2|44290.6|44288.2|44295.1|44292.7|44250.1|44247.7|771
1731348600000|2024-11-11 18:10:00|44290.1|44287.7|44296.1|44293.7|44296.1|44293.7|44272.6|44270.2|588
1731348900000|2024-11-11 18:15:00|44296.6|44294.2|44291.1|44288.7|44309.1|44306.7|44291.1|44288.7|509
1731349200000|2024-11-11 18:20:00|44291.6|44289.2|44254.6|44252.2|44297.6|44295.2|44251.1|44248.7|834
1731349500000|2024-11-11 18:25:00|44255.1|44252.7|44303.1|44300.7|44304.1|44301.7|44249.6|44247.2|529
1731349800000|2024-11-11 18:30:00|44302.1|44299.7|44281.6|44279.2|44303.6|44301.2|44276.6|44274.2|343
1731350100000|2024-11-11 18:35:00|44280.1|44277.7|44295.6|44293.2|44303.1|44300.7|44271.1|44268.7|413
1731350400000|2024-11-11 18:40:00|44296.1|44293.7|44314.1|44311.7|44318.1|44315.7|44291.1|44288.7|446
1731350700000|2024-11-11 18:45:00|44315.1|44312.7|44322.1|44319.7|44337.1|44334.7|44305.1|44302.7|716
1731351000000|2024-11-11 18:50:00|44322.6|44320.2|44335.1|44332.7|44343.6|44341.2|44316.1|44313.7|504
1731351300000|2024-11-11 18:55:00|44334.6|44332.2|44323.1|44320.7|44335.1|44332.7|44318.6|44316.2|458
1731351600000|2024-11-11 19:00:00|44323.6|44321.2|44326.1|44323.7|44336.6|44334.2|44315.6|44313.2|622
1731351900000|2024-11-11 19:05:00|44325.6|44323.2|44328.1|44325.7|44332.6|44330.2|44318.1|44315.7|242
1731352200000|2024-11-11 19:10:00|44328.6|44326.2|44328.1|44325.7|44332.1|44329.7|44321.1|44318.7|296
1731352500000|2024-11-11 19:15:00|44328.6|44326.2|44330.1|44327.7|44349.1|44346.7|44321.6|44319.2|466
1731352800000|2024-11-11 19:20:00|44331.1|44328.7|44325.6|44323.2|44333.1|44330.7|44318.6|44316.2|238
1731353100000|2024-11-11 19:25:00|44325.1|44322.7|44337.1|44334.7|44342.1|44339.7|44322.1|44319.7|178
1731353400000|2024-11-11 19:30:00|44337.6|44335.2|44349.1|44346.7|44349.6|44347.2|44328.6|44326.2|231
1731353700000|2024-11-11 19:35:00|44348.6|44346.2|44330.1|44327.7|44348.6|44346.2|44329.1|44326.7|274
1731354000000|2024-11-11 19:40:00|44330.6|44328.2|44323.1|44320.7|44332.6|44330.2|44318.1|44315.7|228
1731354300000|2024-11-11 19:45:00|44322.6|44320.2|44327.6|44325.2|44330.1|44327.7|44302.1|44299.7|366
1731354600000|2024-11-11 19:50:00|44327.1|44324.7|44326.1|44323.7|44334.1|44331.7|44316.6|44314.2|315
1731354900000|2024-11-11 19:55:00|44326.6|44324.2|44333.1|44330.7|44339.1|44336.7|44325.1|44322.7|161
1731355200000|2024-11-11 20:00:00|44332.1|44329.7|44316.1|44313.7|44332.1|44329.7|44306.1|44303.7|304
1731355500000|2024-11-11 20:05:00|44316.6|44314.2|44322.1|44319.7|44323.6|44321.2|44306.6|44304.2|418
1731355800000|2024-11-11 20:10:00|44321.6|44319.2|44306.1|44303.7|44331.6|44329.2|44304.1|44301.7|314
1731356100000|2024-11-11 20:15:00|44305.6|44303.2|44298.6|44296.2|44317.1|44314.7|44296.1|44293.7|573
1731356400000|2024-11-11 20:20:00|44299.1|44296.7|44295.1|44292.7|44305.1|44302.7|44290.1|44287.7|516
1731356700000|2024-11-11 20:25:00|44294.6|44292.2|44291.6|44289.2|44296.6|44294.2|44283.1|44280.7|584
1731357000000|2024-11-11 20:30:00|44291.1|44288.7|44282.1|44279.7|44292.6|44290.2|44262.1|44259.7|619
1731357300000|2024-11-11 20:35:00|44282.6|44280.2|44291.1|44288.7|44291.6|44289.2|44271.1|44268.7|452
1731357600000|2024-11-11 20:40:00|44292.1|44289.7|44298.6|44296.2|44304.6|44302.2|44288.6|44286.2|809
1731357900000|2024-11-11 20:45:00|44299.1|44296.7|44297.6|44295.2|44308.1|44305.7|44284.1|44281.7|594
1731358200000|2024-11-11 20:50:00|44298.1|44295.7|44317.1|44314.7|44329.1|44326.7|44296.6|44294.2|1158
1731358500000|2024-11-11 20:55:00|44316.6|44314.2|44313.1|44310.7|44321.1|44318.7|44284.6|44282.2|3644
1731358800000|2024-11-11 21:00:00|44299.2|44296.8|44287.9|44283.1|44302.9|44298.1|44278.4|44273.6|1414
1731359100000|2024-11-11 21:05:00|44286.4|44281.6|44282.9|44278.1|44298.4|44293.6|44281.9|44277.1|402
1731359400000|2024-11-11 21:10:00|44283.4|44278.6|44284.4|44279.6|44292.9|44288.1|44278.9|44274.1|402
1731359700000|2024-11-11 21:15:00|44284.9|44280.1|44292.9|44288.1|44294.4|44289.6|44281.4|44276.6|91
1731360000000|2024-11-11 21:20:00|44291.4|44286.6|44290.4|44285.6|44291.4|44286.6|44286.9|44282.1|88
1731360300000|2024-11-11 21:25:00|44290.9|44286.1|44286.4|44281.6|44294.4|44289.6|44282.9|44278.1|60
1731360600000|2024-11-11 21:30:00|44285.9|44281.1|44288.4|44283.6|44288.9|44284.1|44283.4|44278.6|58
1731360900000|2024-11-11 21:35:00|44287.9|44283.1|44288.4|44283.6|44291.4|44286.6|44286.9|44282.1|55
1731361200000|2024-11-11 21:40:00|44287.9|44283.1|44284.9|44280.1|44288.9|44284.1|44280.4|44275.6|180
1731361500000|2024-11-11 21:45:00|44285.4|44280.6|44283.4|44278.6|44292.4|44287.6|44281.9|44277.1|117
1731361800000|2024-11-11 21:50:00|44282.9|44278.1|44284.4|44279.6|44287.9|44283.1|44282.4|44277.6|56
1731362100000|2024-11-11 21:55:00|44283.9|44279.1|44278.6|44268.8|44288.9|44284.1|44278.6|44268.8|203
1731362400000|2024-11-11 22:00:00|44279.4|44269.6|44283.9|44274.1|44284.2|44274.4|44274.9|44265.1|0
1731362700000|2024-11-11 22:05:00|44284.2|44274.4|44285.3|44275.5|44285.3|44275.5|44284.2|44274.4|0
1731363000000|2024-11-11 22:10:00|44285|44275.2|44284.5|44274.7|44285.8|44276|44282.6|44272.8|0
1731363300000|2024-11-11 22:15:00|44284.7|44274.9|44282.3|44272.5|44285.5|44275.7|44279|44269.2|0
1731363600000|2024-11-11 22:20:00|44282.6|44272.8|44284.5|44274.7|44284.5|44274.7|44282.1|44272.3|0
1731363900000|2024-11-11 22:25:00|44285.5|44275.7|44283.7|44273.9|44285.5|44275.7|44278.7|44268.9|0
1731364200000|2024-11-11 22:30:00|44282.3|44272.5|44280.4|44270.6|44282.9|44273.1|44279.8|44270|0
1731364500000|2024-11-11 22:35:00|44279.8|44270|44280.7|44270.9|44280.7|44270.9|44279.8|44270|0
1731364800000|2024-11-11 22:40:00|44279.8|44270|44279.6|44269.8|44280.1|44270.3|44279.6|44269.8|0
1731365100000|2024-11-11 22:45:00|44279.3|44269.5|44281|44271.2|44281.2|44271.4|44278.7|44268.9|0
1731365400000|2024-11-11 22:50:00|44281.2|44271.4|44281.2|44271.4|44282.6|44272.8|44280.1|44270.3|0
1731365700000|2024-11-11 22:55:00|44282.1|44272.3|44290.3|44280.5|44295|44285.2|44280.1|44270.3|0
1731366000000|2024-11-11 23:00:00|44304.5|44299.7|44257|44252.2|44304.5|44299.7|44256.5|44251.7|115
1731366300000|2024-11-11 23:05:00|44257.5|44252.7|44263|44258.2|44274|44269.2|44257.5|44252.7|100
1731366600000|2024-11-11 23:10:00|44263.5|44258.7|44259.5|44254.7|44269.5|44264.7|44257|44252.2|120
1731366900000|2024-11-11 23:15:00|44259|44254.2|44262|44257.2|44265.5|44260.7|44250.5|44245.7|90
1731367200000|2024-11-11 23:20:00|44262.5|44257.7|44273.5|44268.7|44275.5|44270.7|44262.5|44257.7|65
1731367500000|2024-11-11 23:25:00|44274|44269.2|44270.5|44265.7|44274.5|44269.7|44269.5|44264.7|47
1731367800000|2024-11-11 23:30:00|44270|44265.2|44268.5|44263.7|44274.5|44269.7|44267.5|44262.7|92
1731368100000|2024-11-11 23:35:00|44269|44264.2|44260.5|44255.7|44269.5|44264.7|44257.5|44252.7|73
1731368400000|2024-11-11 23:40:00|44261|44256.2|44266.5|44261.7|44266.5|44261.7|44256|44251.2|48
1731368700000|2024-11-11 23:45:00|44267|44262.2|44262.5|44257.7|44272|44267.2|44257.5|44252.7|76
1731369000000|2024-11-11 23:50:00|44263|44258.2|44272.5|44267.7|44273|44268.2|44263|44258.2|61
1731369300000|2024-11-11 23:55:00|44272|44267.2|44276.5|44271.7|44277|44272.2|44269.5|44264.7|67
1731369600000|2024-11-12 00:00:00|44276|44271.2|44278.5|44273.7|44279.5|44274.7|44265.5|44260.7|139
1731369900000|2024-11-12 00:05:00|44278|44273.2|44264.5|44259.7|44278.5|44273.7|44263|44258.2|83
1731370200000|2024-11-12 00:10:00|44265|44260.2|44271.5|44266.7|44271.5|44266.7|44256|44251.2|77
1731370500000|2024-11-12 00:15:00|44271|44266.2|44267.5|44262.7|44271.5|44266.7|44259.5|44254.7|119
1731370800000|2024-11-12 00:20:00|44267|44262.2|44256.5|44251.7|44267.5|44262.7|44248.5|44243.7|175
1731371100000|2024-11-12 00:25:00|44257|44252.2|44262.5|44257.7|44264.5|44259.7|44256.5|44251.7|83
1731371400000|2024-11-12 00:30:00|44263|44258.2|44254.5|44249.7|44266.5|44261.7|44248|44243.2|109
1731371700000|2024-11-12 00:35:00|44255|44250.2|44243.5|44238.7|44258.5|44253.7|44242.5|44237.7|97
1731372000000|2024-11-12 00:40:00|44244|44239.2|44239.5|44234.7|44244.5|44239.7|44234.5|44229.7|151
1731372300000|2024-11-12 00:45:00|44240|44235.2|44243.5|44238.7|44244.5|44239.7|44239.5|44234.7|68
1731372600000|2024-11-12 00:50:00|44244|44239.2|44248.5|44243.7|44248.5|44243.7|44236.5|44231.7|47
1731372900000|2024-11-12 00:55:00|44249.5|44244.7|44251|44246.2|44252|44247.2|44245.5|44240.7|96
1731373200000|2024-11-12 01:00:00|44251.5|44246.7|44256.5|44251.7|44258.5|44253.7|44246.5|44241.7|126
1731373500000|2024-11-12 01:05:00|44256|44251.2|44264.5|44259.7|44271.5|44266.7|44256|44251.2|117
1731373800000|2024-11-12 01:10:00|44265|44260.2|44271.5|44266.7|44275|44270.2|44265|44260.2|81
1731374100000|2024-11-12 01:15:00|44272|44267.2|44273.5|44268.7|44275.5|44270.7|44268.5|44263.7|41
1731374400000|2024-11-12 01:20:00|44274|44269.2|44276.5|44271.7|44278.5|44273.7|44271.5|44266.7|67
1731374700000|2024-11-12 01:25:00|44276|44271.2|44270.5|44265.7|44276|44271.2|44268.5|44263.7|39
1731375000000|2024-11-12 01:30:00|44270|44265.2|44274.5|44269.7|44278.5|44273.7|44270|44265.2|76
1731375300000|2024-11-12 01:35:00|44274|44269.2|44280.5|44275.7|44281|44276.2|44270.5|44265.7|52
1731375600000|2024-11-12 01:40:00|44280|44275.2|44278.5|44273.7|44281|44276.2|44270|44265.2|76
1731375900000|2024-11-12 01:45:00|44278|44273.2|44280|44275.2|44285.5|44280.7|44276.5|44271.7|137
1731376200000|2024-11-12 01:50:00|44279.5|44274.7|44270|44265.2|44281|44276.2|44270|44265.2|68
1731376500000|2024-11-12 01:55:00|44270.5|44265.7|44263.5|44258.7|44270.5|44265.7|44262.5|44257.7|98
1731376800000|2024-11-12 02:00:00|44263|44258.2|44262.5|44257.7|44267|44262.2|44256.5|44251.7|95
1731377100000|2024-11-12 02:05:00|44263|44258.2|44265.5|44260.7|44270|44265.2|44261.5|44256.7|104
1731377400000|2024-11-12 02:10:00|44265|44260.2|44264|44259.2|44267.5|44262.7|44260.5|44255.7|76
1731377700000|2024-11-12 02:15:00|44263.5|44258.7|44264.5|44259.7|44266.5|44261.7|44260.5|44255.7|56
1731378000000|2024-11-12 02:20:00|44265|44260.2|44256|44251.2|44265.5|44260.7|44254.5|44249.7|97
1731378300000|2024-11-12 02:25:00|44256.5|44251.7|44256|44251.2|44259.5|44254.7|44253.5|44248.7|55
1731378600000|2024-11-12 02:30:00|44255.5|44250.7|44251.5|44246.7|44262|44257.2|44247|44242.2|87
1731378900000|2024-11-12 02:35:00|44250.5|44245.7|44243.5|44238.7|44252|44247.2|44240|44235.2|141
1731379200000|2024-11-12 02:40:00|44244|44239.2|44247.5|44242.7|44249.5|44244.7|44238.5|44233.7|110
1731379500000|2024-11-12 02:45:00|44247|44242.2|44229|44224.2|44248.5|44243.7|44224.5|44219.7|228
1731379800000|2024-11-12 02:50:00|44229.5|44224.7|44230.5|44225.7|44235|44230.2|44225.5|44220.7|180
1731380100000|2024-11-12 02:55:00|44230|44225.2|44237.5|44232.7|44240.5|44235.7|44229.5|44224.7|164
1731380400000|2024-11-12 03:00:00|44238|44233.2|44242.5|44237.7|44243.5|44238.7|44233.5|44228.7|93
1731380700000|2024-11-12 03:05:00|44243|44238.2|44242.5|44237.7|44245|44240.2|44240.5|44235.7|56
1731381000000|2024-11-12 03:10:00|44243|44238.2|44249.5|44244.7|44250|44245.2|44243|44238.2|22
1731381300000|2024-11-12 03:15:00|44249|44244.2|44248|44243.2|44254|44249.2|44248|44243.2|29
1731381600000|2024-11-12 03:20:00|44248.5|44243.7|44247.5|44242.7|44254.5|44249.7|44247.5|44242.7|43
1731381900000|2024-11-12 03:25:00|44247|44242.2|44256.5|44251.7|44257.5|44252.7|44247|44242.2|46
1731382200000|2024-11-12 03:30:00|44256|44251.2|44259.5|44254.7|44262|44257.2|44254.5|44249.7|53
1731382500000|2024-11-12 03:35:00|44259|44254.2|44252.5|44247.7|44259.5|44254.7|44251.5|44246.7|42
1731382800000|2024-11-12 03:40:00|44252|44247.2|44255.5|44250.7|44259|44254.2|44251.5|44246.7|67
1731383100000|2024-11-12 03:45:00|44255|44250.2|44249.5|44244.7|44256.5|44251.7|44248|44243.2|33
1731383400000|2024-11-12 03:50:00|44249|44244.2|44245.5|44240.7|44252|44247.2|44243.5|44238.7|49
1731383700000|2024-11-12 03:55:00|44246|44241.2|44242.5|44237.7|44247|44242.2|44241|44236.2|33
1731384000000|2024-11-12 04:00:00|44242|44237.2|44245.5|44240.7|44248.5|44243.7|44241.5|44236.7|32
1731384300000|2024-11-12 04:05:00|44246|44241.2|44243.5|44238.7|44247|44242.2|44242.5|44237.7|32
1731384600000|2024-11-12 04:10:00|44242.5|44237.7|44232.5|44227.7|44243|44238.2|44232.5|44227.7|63
1731384900000|2024-11-12 04:15:00|44233|44228.2|44240|44235.2|44241.5|44236.7|44232.5|44227.7|58
1731385200000|2024-11-12 04:20:00|44240.5|44235.7|44245.5|44240.7|44246|44241.2|44240|44235.2|77
1731385500000|2024-11-12 04:25:00|44246.5|44241.7|44252.5|44247.7|44252.5|44247.7|44245|44240.2|43
1731385800000|2024-11-12 04:30:00|44253|44248.2|44247.5|44242.7|44254.5|44249.7|44247|44242.2|47
1731386100000|2024-11-12 04:35:00|44248|44243.2|44245.5|44240.7|44248|44243.2|44243|44238.2|24
1731386400000|2024-11-12 04:40:00|44246|44241.2|44245.5|44240.7|44248.5|44243.7|44244.5|44239.7|18
1731386700000|2024-11-12 04:45:00|44246|44241.2|44248.5|44243.7|44248.5|44243.7|44244.5|44239.7|27
1731387000000|2024-11-12 04:50:00|44248|44243.2|44250.5|44245.7|44253|44248.2|44248|44243.2|33
1731387300000|2024-11-12 04:55:00|44250|44245.2|44254.5|44249.7|44255|44250.2|44249.5|44244.7|15
1731387600000|2024-11-12 05:00:00|44254|44249.2|44250.5|44245.7|44254.5|44249.7|44249|44244.2|37
1731387900000|2024-11-12 05:05:00|44250|44245.2|44248.5|44243.7|44251|44246.2|44245|44240.2|43
1731388200000|2024-11-12 05:10:00|44248|44243.2|44253.5|44248.7|44253.5|44248.7|44247|44242.2|53
1731388500000|2024-11-12 05:15:00|44252.5|44247.7|44247.5|44242.7|44252.5|44247.7|44247|44242.2|27
1731388800000|2024-11-12 05:20:00|44248|44243.2|44251.5|44246.7|44254.5|44249.7|44247|44242.2|51
1731389100000|2024-11-12 05:25:00|44251|44246.2|44248.5|44243.7|44252|44247.2|44246|44241.2|59
1731389400000|2024-11-12 05:30:00|44248|44243.2|44244.5|44239.7|44248.5|44243.7|44242|44237.2|54
1731389700000|2024-11-12 05:35:00|44244|44239.2|44243.5|44238.7|44247.5|44242.7|44242|44237.2|42
1731390000000|2024-11-12 05:40:00|44244|44239.2|44242.5|44237.7|44248|44243.2|44242.5|44237.7|62
1731390300000|2024-11-12 05:45:00|44243|44238.2|44241.5|44236.7|44245.5|44240.7|44241|44236.2|54
1731390600000|2024-11-12 05:50:00|44242|44237.2|44241.5|44236.7|44244|44239.2|44236|44231.2|82
1731390900000|2024-11-12 05:55:00|44242|44237.2|44246.5|44241.7|44246.5|44241.7|44241|44236.2|155
1731391200000|2024-11-12 06:00:00|44247|44242.2|44240.5|44235.7|44247|44242.2|44239|44234.2|108
1731391500000|2024-11-12 06:05:00|44241|44236.2|44249|44244.2|44250|44245.2|44241|44236.2|66
1731391800000|2024-11-12 06:10:00|44249.5|44244.7|44246.5|44241.7|44250.5|44245.7|44245.5|44240.7|45
1731392100000|2024-11-12 06:15:00|44246|44241.2|44239|44234.2|44248|44243.2|44237.5|44232.7|70
1731392400000|2024-11-12 06:20:00|44239.5|44234.7|44248.5|44243.7|44252|44247.2|44239.5|44234.7|72
1731392700000|2024-11-12 06:25:00|44247.5|44242.7|44251.5|44246.7|44252.5|44247.7|44247.5|44242.7|30
1731393000000|2024-11-12 06:30:00|44252|44247.2|44252|44247.2|44253|44248.2|44248.5|44243.7|48
1731393300000|2024-11-12 06:35:00|44251.5|44246.7|44250.5|44245.7|44252|44247.2|44247.5|44242.7|60
1731393600000|2024-11-12 06:40:00|44251|44246.2|44249.5|44244.7|44252.5|44247.7|44244.5|44239.7|59
1731393900000|2024-11-12 06:45:00|44249|44244.2|44252|44247.2|44254|44249.2|44249|44244.2|76
1731394200000|2024-11-12 06:50:00|44251.5|44246.7|44251|44246.2|44252.5|44247.7|44246|44241.2|57
1731394500000|2024-11-12 06:55:00|44250.5|44245.7|44251.5|44246.7|44251.5|44246.7|44247|44242.2|47
1731394800000|2024-11-12 07:00:00|44250.9|44247.3|44246.9|44243.3|44256.9|44253.3|44243.9|44240.3|257
1731395100000|2024-11-12 07:05:00|44244.9|44241.3|44243.9|44240.3|44244.9|44241.3|44231.4|44227.8|164
1731395400000|2024-11-12 07:10:00|44243.4|44239.8|44238.9|44235.3|44246.4|44242.8|44235.9|44232.3|103
1731395700000|2024-11-12 07:15:00|44239.4|44235.8|44244.9|44241.3|44247.9|44244.3|44238.9|44235.3|65
1731396000000|2024-11-12 07:20:00|44244.4|44240.8|44241.9|44238.3|44245.4|44241.8|44239.9|44236.3|99
1731396300000|2024-11-12 07:25:00|44242.4|44238.8|44239.9|44236.3|44246.9|44243.3|44231.9|44228.3|204
1731396600000|2024-11-12 07:30:00|44240.4|44236.8|44234.9|44231.3|44242.9|44239.3|44234.4|44230.8|88
1731396900000|2024-11-12 07:35:00|44235.4|44231.8|44225.9|44222.3|44236.9|44233.3|44224.4|44220.8|118
1731397200000|2024-11-12 07:40:00|44226.4|44222.8|44236.9|44233.3|44237.4|44233.8|44221.4|44217.8|167
1731397500000|2024-11-12 07:45:00|44234.9|44231.3|44246.9|44243.3|44247.4|44243.8|44232.9|44229.3|97
1731397800000|2024-11-12 07:50:00|44246.4|44242.8|44247.9|44244.3|44253.9|44250.3|44244.9|44241.3|98
1731398100000|2024-11-12 07:55:00|44248.4|44244.8|44260.9|44257.3|44261.4|44257.8|44243.4|44239.8|180
1731398400000|2024-11-12 08:00:00|44260.4|44256.8|44242.9|44239.3|44260.4|44256.8|44240.4|44236.8|219
1731398700000|2024-11-12 08:05:00|44243.9|44240.3|44249.9|44246.3|44252.4|44248.8|44241.4|44237.8|163
1731399000000|2024-11-12 08:10:00|44250.4|44246.8|44229.9|44226.3|44250.4|44246.8|44229.9|44226.3|202
1731399300000|2024-11-12 08:15:00|44230.4|44226.8|44228.9|44225.3|44238.9|44235.3|44226.9|44223.3|177
1731399600000|2024-11-12 08:20:00|44228.4|44224.8|44245.9|44242.3|44247.4|44243.8|44225.9|44222.3|115
1731399900000|2024-11-12 08:25:00|44246.4|44242.8|44241.9|44238.3|44248.4|44244.8|44239.9|44236.3|92
1731400200000|2024-11-12 08:30:00|44241.4|44237.8|44246.9|44243.3|44252.9|44249.3|44240.9|44237.3|202
1731400500000|2024-11-12 08:35:00|44246.4|44242.8|44256.4|44252.8|44256.9|44253.3|44239.4|44235.8|144
1731400800000|2024-11-12 08:40:00|44255.9|44252.3|44252.4|44248.8|44257.9|44254.3|44249.4|44245.8|194
1731401100000|2024-11-12 08:45:00|44251.9|44248.3|44261.4|44257.8|44261.9|44258.3|44247.4|44243.8|148
1731401400000|2024-11-12 08:50:00|44260.9|44257.3|44284.9|44281.3|44290.9|44287.3|44259.9|44256.3|398
1731401700000|2024-11-12 08:55:00|44283.9|44280.3|44278.9|44275.3|44284.9|44281.3|44275.4|44271.8|113
1731402000000|2024-11-12 09:00:00|44272.9|44269.3|44285.9|44282.3|44287.4|44283.8|44272.9|44269.3|351
1731402300000|2024-11-12 09:05:00|44286.4|44282.8|44277.9|44274.3|44287.9|44284.3|44277.4|44273.8|311
1731402600000|2024-11-12 09:10:00|44278.4|44274.8|44276.9|44273.3|44279.9|44276.3|44271.9|44268.3|224
1731402900000|2024-11-12 09:15:00|44277.4|44273.8|44275.9|44272.3|44285.4|44281.8|44267.9|44264.3|149
1731403200000|2024-11-12 09:20:00|44275.4|44271.8|44267.9|44264.3|44277.4|44273.8|44262.4|44258.8|132
1731403500000|2024-11-12 09:25:00|44268.4|44264.8|44249.4|44245.8|44269.9|44266.3|44249.4|44245.8|149
1731403800000|2024-11-12 09:30:00|44248.9|44245.3|44268.9|44265.3|44271.9|44268.3|44247.4|44243.8|148
1731404100000|2024-11-12 09:35:00|44268.4|44264.8|44269.9|44266.3|44276.9|44273.3|44265.9|44262.3|244
1731404400000|2024-11-12 09:40:00|44270.4|44266.8|44264.9|44261.3|44274.4|44270.8|44260.9|44257.3|257
1731404700000|2024-11-12 09:45:00|44265.4|44261.8|44254.4|44250.8|44270.9|44267.3|44252.9|44249.3|175
1731405000000|2024-11-12 09:50:00|44254.9|44251.3|44260.9|44257.3|44268.9|44265.3|44253.9|44250.3|297
1731405300000|2024-11-12 09:55:00|44260.4|44256.8|44255.9|44252.3|44262.9|44259.3|44249.9|44246.3|138
1731405600000|2024-11-12 10:00:00|44255.4|44251.8|44276.9|44273.3|44279.4|44275.8|44253.4|44249.8|508
1731405900000|2024-11-12 10:05:00|44278.9|44275.3|44246.9|44243.3|44279.9|44276.3|44239.9|44236.3|436
1731406200000|2024-11-12 10:10:00|44244.9|44241.3|44231.4|44227.8|44251.9|44248.3|44229.4|44225.8|356
1731406500000|2024-11-12 10:15:00|44231.9|44228.3|44233.9|44230.3|44237.9|44234.3|44215.4|44211.8|349
1731406800000|2024-11-12 10:20:00|44233.4|44229.8|44225.9|44222.3|44237.9|44234.3|44218.4|44214.8|603
1731407100000|2024-11-12 10:25:00|44227.4|44223.8|44239.9|44236.3|44239.9|44236.3|44216.4|44212.8|579
1731407400000|2024-11-12 10:30:00|44239.4|44235.8|44223.9|44220.3|44240.4|44236.8|44210.9|44207.3|420
1731407700000|2024-11-12 10:35:00|44224.9|44221.3|44235.9|44232.3|44240.9|44237.3|44224.9|44221.3|379
1731408000000|2024-11-12 10:40:00|44235.4|44231.8|44240.9|44237.3|44248.9|44245.3|44229.9|44226.3|273
1731408300000|2024-11-12 10:45:00|44237.4|44233.8|44241.9|44238.3|44242.9|44239.3|44232.4|44228.8|177
1731408600000|2024-11-12 10:50:00|44241.4|44237.8|44237.9|44234.3|44248.9|44245.3|44233.4|44229.8|348
1731408900000|2024-11-12 10:55:00|44235.4|44231.8|44221.9|44218.3|44235.9|44232.3|44219.9|44216.3|183
1731409200000|2024-11-12 11:00:00|44222.4|44218.8|44279.4|44275.8|44298.4|44294.8|44222.4|44218.8|2835
1731409500000|2024-11-12 11:05:00|44279.9|44276.3|44284.4|44280.8|44289.4|44285.8|44274.9|44271.3|278
1731409800000|2024-11-12 11:10:00|44286.4|44282.8|44294.9|44291.3|44296.9|44293.3|44280.9|44277.3|235
1731410100000|2024-11-12 11:15:00|44294.4|44290.8|44295.9|44292.3|44296.4|44292.8|44275.9|44272.3|532
1731410400000|2024-11-12 11:20:00|44296.4|44292.8|44302.9|44299.3|44310.9|44307.3|44295.4|44291.8|264
1731410700000|2024-11-12 11:25:00|44301.9|44298.3|44293.9|44290.3|44302.9|44299.3|44289.4|44285.8|146
1731411000000|2024-11-12 11:30:00|44293.4|44289.8|44283.9|44280.3|44295.4|44291.8|44279.9|44276.3|158
1731411300000|2024-11-12 11:35:00|44283.4|44279.8|44285.9|44282.3|44289.4|44285.8|44279.4|44275.8|158
1731411600000|2024-11-12 11:40:00|44283.9|44280.3|44270.4|44266.8|44289.4|44285.8|44269.4|44265.8|150
1731411900000|2024-11-12 11:45:00|44268.9|44265.3|44266.9|44263.3|44274.9|44271.3|44254.4|44250.8|220
1731412200000|2024-11-12 11:50:00|44266.4|44262.8|44260.9|44257.3|44275.9|44272.3|44257.9|44254.3|153
1731412500000|2024-11-12 11:55:00|44262.9|44259.3|44268.4|44264.8|44273.9|44270.3|44262.9|44259.3|149
1731412800000|2024-11-12 12:00:00|44266.9|44263.3|44239.4|44235.8|44270.9|44267.3|44227.9|44224.3|769
1731413100000|2024-11-12 12:05:00|44240.4|44236.8|44239.4|44235.8|44247.9|44244.3|44224.9|44221.3|546
1731413400000|2024-11-12 12:10:00|44238.9|44235.3|44267.4|44263.8|44267.4|44263.8|44235.9|44232.3|432
1731413700000|2024-11-12 12:15:00|44266.9|44263.3|44269.9|44266.3|44270.4|44266.8|44252.9|44249.3|401
1731414000000|2024-11-12 12:20:00|44268.4|44264.8|44274.9|44271.3|44276.9|44273.3|44260.9|44257.3|204
1731414300000|2024-11-12 12:25:00|44275.4|44271.8|44272.9|44269.3|44277.4|44273.8|44266.9|44263.3|132
1731414600000|2024-11-12 12:30:00|44270.9|44267.3|44264.9|44261.3|44275.9|44272.3|44262.4|44258.8|133
1731414900000|2024-11-12 12:35:00|44265.4|44261.8|44274.9|44271.3|44278.9|44275.3|44264.9|44261.3|152
1731415200000|2024-11-12 12:40:00|44274.4|44270.8|44266.4|44262.8|44276.4|44272.8|44264.4|44260.8|351
1731415500000|2024-11-12 12:45:00|44265.9|44262.3|44272.9|44269.3|44280.9|44277.3|44264.4|44260.8|382
1731415800000|2024-11-12 12:50:00|44273.4|44269.8|44265.9|44262.3|44275.9|44272.3|44264.4|44260.8|239
1731416100000|2024-11-12 12:55:00|44266.4|44262.8|44263.9|44260.3|44271.9|44268.3|44257.9|44254.3|116
1731416400000|2024-11-12 13:00:00|44264.4|44260.8|44249.9|44246.3|44266.4|44262.8|44240.4|44236.8|351
1731416700000|2024-11-12 13:05:00|44250.4|44246.8|44252.9|44249.3|44265.9|44262.3|44249.9|44246.3|296
1731417000000|2024-11-12 13:10:00|44253.9|44250.3|44246.9|44243.3|44253.9|44250.3|44233.4|44229.8|332
1731417300000|2024-11-12 13:15:00|44246.4|44242.8|44263.4|44259.8|44264.9|44261.3|44245.9|44242.3|180
1731417600000|2024-11-12 13:20:00|44262.9|44259.3|44349.9|44346.3|44368.4|44364.8|44261.9|44258.3|2398
1731417900000|2024-11-12 13:25:00|44350.9|44347.3|44389.9|44386.3|44393.9|44390.3|44344.9|44341.3|853
1731418200000|2024-11-12 13:30:00|44390.4|44386.8|44381.4|44377.8|44396.4|44392.8|44370.4|44366.8|713
1731418500000|2024-11-12 13:35:00|44380.9|44377.3|44356.9|44353.3|44385.9|44382.3|44351.9|44348.3|585
1731418800000|2024-11-12 13:40:00|44354.9|44351.3|44334.9|44331.3|44360.9|44357.3|44330.4|44326.8|442
1731419100000|2024-11-12 13:45:00|44335.4|44331.8|44361.9|44358.3|44368.4|44364.8|44334.4|44330.8|719
1731419400000|2024-11-12 13:50:00|44361.4|44357.8|44370.4|44366.8|44375.9|44372.3|44354.4|44350.8|469
1731419700000|2024-11-12 13:55:00|44370.9|44367.3|44370.9|44367.3|44375.4|44371.8|44365.4|44361.8|349
1731420000000|2024-11-12 14:00:00|44370.4|44366.8|44374.9|44371.3|44384.9|44381.3|44367.9|44364.3|392
1731420300000|2024-11-12 14:05:00|44375.9|44372.3|44369.9|44366.3|44377.4|44373.8|44367.9|44364.3|196
1731420600000|2024-11-12 14:10:00|44370.4|44366.8|44352.9|44349.3|44370.4|44366.8|44344.9|44341.3|263
1731420900000|2024-11-12 14:15:00|44352.4|44348.8|44350.9|44347.3|44356.4|44352.8|44340.9|44337.3|330
1731421200000|2024-11-12 14:20:00|44351.4|44347.8|44342.4|44338.8|44358.9|44355.3|44339.4|44335.8|321
1731421500000|2024-11-12 14:25:00|44344.9|44341.3|44356.4|44352.8|44386.9|44383.3|44337.9|44334.3|973
1731421800000|2024-11-12 14:30:00|44355.8|44353.4|44387.8|44385.4|44421.8|44419.4|44344.3|44341.9|6393
1731422100000|2024-11-12 14:35:00|44390.3|44387.9|44393.3|44390.9|44404.3|44401.9|44347.8|44345.4|2468
1731422400000|2024-11-12 14:40:00|44391.8|44389.4|44398.8|44396.4|44417.8|44415.4|44386.3|44383.9|1555
1731422700000|2024-11-12 14:45:00|44398.3|44395.9|44343.8|44341.4|44401.3|44398.9|44333.3|44330.9|1868
1731423000000|2024-11-12 14:50:00|44344.3|44341.9|44312.3|44309.9|44351.3|44348.9|44292.3|44289.9|1890
1731423300000|2024-11-12 14:55:00|44312.8|44310.4|44303.3|44300.9|44331.3|44328.9|44295.3|44292.9|1412
1731423600000|2024-11-12 15:00:00|44305.3|44302.9|44265.3|44262.9|44305.3|44302.9|44245.8|44243.4|2348
1731423900000|2024-11-12 15:05:00|44265.8|44263.4|44245.3|44242.9|44269.3|44266.9|44215.3|44212.9|2066
1731424200000|2024-11-12 15:10:00|44245.8|44243.4|44225.3|44222.9|44254.8|44252.4|44212.8|44210.4|1304
1731424500000|2024-11-12 15:15:00|44225.8|44223.4|44245.3|44242.9|44248.3|44245.9|44210.3|44207.9|1014
1731424800000|2024-11-12 15:20:00|44246.3|44243.9|44212.3|44209.9|44256.3|44253.9|44212.3|44209.9|1069
1731425100000|2024-11-12 15:25:00|44211.8|44209.4|44186.3|44183.9|44219.3|44216.9|44183.3|44180.9|1225
1731425400000|2024-11-12 15:30:00|44185.3|44182.9|44213.3|44210.9|44214.3|44211.9|44169.8|44167.4|1196
1731425700000|2024-11-12 15:35:00|44212.3|44209.9|44192.8|44190.4|44225.3|44222.9|44192.8|44190.4|1170
1731426000000|2024-11-12 15:40:00|44192.3|44189.9|44161.3|44158.9|44205.3|44202.9|44159.8|44157.4|1208
1731426300000|2024-11-12 15:45:00|44160.3|44157.9|44157.8|44155.4|44182.3|44179.9|44148.3|44145.9|930
1731426600000|2024-11-12 15:50:00|44157.3|44154.9|44170.3|44167.9|44184.3|44181.9|44153.8|44151.4|779
1731426900000|2024-11-12 15:55:00|44170.8|44168.4|44184.3|44181.9|44191.3|44188.9|44165.8|44163.4|922
1731427200000|2024-11-12 16:00:00|44185.3|44182.9|44170.3|44167.9|44189.3|44186.9|44160.3|44157.9|916
1731427500000|2024-11-12 16:05:00|44168.3|44165.9|44138.3|44135.9|44173.8|44171.4|44137.3|44134.9|855
1731427800000|2024-11-12 16:10:00|44138.8|44136.4|44142.3|44139.9|44161.3|44158.9|44133.3|44130.9|648
1731428100000|2024-11-12 16:15:00|44141.8|44139.4|44135.8|44133.4|44146.3|44143.9|44116.3|44113.9|667
1731428400000|2024-11-12 16:20:00|44135.3|44132.9|44117.8|44115.4|44136.3|44133.9|44103.3|44100.9|759
1731428700000|2024-11-12 16:25:00|44118.3|44115.9|44104.8|44102.4|44129.3|44126.9|44101.8|44099.4|518
1731429000000|2024-11-12 16:30:00|44103.8|44101.4|44107.3|44104.9|44113.3|44110.9|44091.3|44088.9|602
1731429300000|2024-11-12 16:35:00|44106.8|44104.4|44065.3|44062.9|44121.3|44118.9|44055.3|44052.9|1477
1731429600000|2024-11-12 16:40:00|44064.3|44061.9|44074.3|44071.9|44076.3|44073.9|44050.3|44047.9|758
1731429900000|2024-11-12 16:45:00|44076.3|44073.9|44062.3|44059.9|44087.8|44085.4|44060.3|44057.9|697
1731430200000|2024-11-12 16:50:00|44062.8|44060.4|44087.3|44084.9|44112.3|44109.9|44062.8|44060.4|964
1731430500000|2024-11-12 16:55:00|44087.8|44085.4|44053.3|44050.9|44093.8|44091.4|44049.8|44047.4|644
1731430800000|2024-11-12 17:00:00|44052.3|44049.9|44065.8|44063.4|44067.8|44065.4|44042.3|44039.9|689
1731431100000|2024-11-12 17:05:00|44065.3|44062.9|44062.3|44059.9|44067.3|44064.9|44050.3|44047.9|539
1731431400000|2024-11-12 17:10:00|44064.3|44061.9|44048.3|44045.9|44071.3|44068.9|44033.8|44031.4|874
1731431700000|2024-11-12 17:15:00|44047.8|44045.4|44034.8|44032.4|44052.8|44050.4|44025.8|44023.4|672
1731432000000|2024-11-12 17:20:00|44034.3|44031.9|44043.3|44040.9|44050.8|44048.4|44019.3|44016.9|1071
1731432300000|2024-11-12 17:25:00|44043.8|44041.4|44045.8|44043.4|44064.3|44061.9|44037.8|44035.4|624
1731432600000|2024-11-12 17:30:00|44044.3|44041.9|44047.8|44045.4|44054.3|44051.9|44027.3|44024.9|499
1731432900000|2024-11-12 17:35:00|44046.3|44043.9|44047.3|44044.9|44061.3|44058.9|44033.3|44030.9|447
1731433200000|2024-11-12 17:40:00|44046.3|44043.9|44030.3|44027.9|44046.8|44044.4|44018.8|44016.4|798
1731433500000|2024-11-12 17:45:00|44030.8|44028.4|44005.3|44002.9|44037.3|44034.9|44004.3|44001.9|821
1731433800000|2024-11-12 17:50:00|44004.8|44002.4|44015.8|44013.4|44019.3|44016.9|43997.8|43995.4|626
1731434100000|2024-11-12 17:55:00|44014.8|44012.4|43932.3|43929.9|44015.3|44012.9|43923.3|43920.9|2294
1731434400000|2024-11-12 18:00:00|43932.8|43930.4|43940.3|43937.9|43964.8|43962.4|43914.8|43912.4|1546
1731434700000|2024-11-12 18:05:00|43939.8|43937.4|43939.3|43936.9|43954.8|43952.4|43927.3|43924.9|560
1731435000000|2024-11-12 18:10:00|43939.8|43937.4|43949.3|43946.9|43954.3|43951.9|43926.3|43923.9|722
1731435300000|2024-11-12 18:15:00|43949.8|43947.4|43979.3|43976.9|43981.3|43978.9|43947.8|43945.4|803
1731435600000|2024-11-12 18:20:00|43983.3|43980.9|43971.3|43968.9|43987.3|43984.9|43955.3|43952.9|549
1731435900000|2024-11-12 18:25:00|43971.8|43969.4|43998.8|43996.4|44001.3|43998.9|43966.3|43963.9|554
1731436200000|2024-11-12 18:30:00|43998.3|43995.9|44029.3|44026.9|44029.8|44027.4|43995.3|43992.9|941
1731436500000|2024-11-12 18:35:00|44028.8|44026.4|44046.3|44043.9|44066.3|44063.9|44028.8|44026.4|1220
1731436800000|2024-11-12 18:40:00|44045.3|44042.9|44053.8|44051.4|44060.8|44058.4|44033.8|44031.4|645
1731437100000|2024-11-12 18:45:00|44053.3|44050.9|44057.3|44054.9|44072.3|44069.9|44049.3|44046.9|752
1731437400000|2024-11-12 18:50:00|44056.8|44054.4|44079.3|44076.9|44081.8|44079.4|44056.3|44053.9|835
1731437700000|2024-11-12 18:55:00|44078.8|44076.4|44111.3|44108.9|44132.3|44129.9|44078.3|44075.9|1264
1731438000000|2024-11-12 19:00:00|44110.8|44108.4|44134.3|44131.9|44138.3|44135.9|44105.3|44102.9|920
1731438300000|2024-11-12 19:05:00|44134.8|44132.4|44138.3|44135.9|44157.3|44154.9|44125.8|44123.4|1025
1731438600000|2024-11-12 19:10:00|44138.8|44136.4|44112.3|44109.9|44138.8|44136.4|44109.3|44106.9|753
1731438900000|2024-11-12 19:15:00|44111.8|44109.4|44090.8|44088.4|44116.3|44113.9|44068.3|44065.9|1617
1731439200000|2024-11-12 19:20:00|44092.3|44089.9|44087.8|44085.4|44109.8|44107.4|44076.8|44074.4|902
1731439500000|2024-11-12 19:25:00|44088.3|44085.9|44080.8|44078.4|44094.3|44091.9|44054.8|44052.4|1556
1731439800000|2024-11-12 19:30:00|44081.3|44078.9|44071.3|44068.9|44090.8|44088.4|44051.8|44049.4|936
1731440100000|2024-11-12 19:35:00|44070.8|44068.4|44079.3|44076.9|44088.8|44086.4|44054.3|44051.9|601
1731440400000|2024-11-12 19:40:00|44078.8|44076.4|44088.3|44085.9|44106.3|44103.9|44073.3|44070.9|508
1731440700000|2024-11-12 19:45:00|44089.3|44086.9|44069.3|44066.9|44089.8|44087.4|44066.3|44063.9|443
1731441000000|2024-11-12 19:50:00|44069.8|44067.4|44053.3|44050.9|44074.8|44072.4|44052.3|44049.9|509
1731441300000|2024-11-12 19:55:00|44053.8|44051.4|44048.8|44046.4|44063.3|44060.9|44041.8|44039.4|393
1731441600000|2024-11-12 20:00:00|44048.3|44045.9|44039.3|44036.9|44052.3|44049.9|44029.8|44027.4|469
1731441900000|2024-11-12 20:05:00|44038.8|44036.4|44041.3|44038.9|44052.8|44050.4|44032.3|44029.9|565
1731442200000|2024-11-12 20:10:00|44041.8|44039.4|44045.3|44042.9|44069.8|44067.4|44036.3|44033.9|635
1731442500000|2024-11-12 20:15:00|44044.8|44042.4|44022.8|44020.4|44054.3|44051.9|44010.3|44007.9|799
1731442800000|2024-11-12 20:20:00|44025.3|44022.9|44014.3|44011.9|44027.8|44025.4|44006.3|44003.9|410
1731443100000|2024-11-12 20:25:00|44014.8|44012.4|44010.8|44008.4|44018.8|44016.4|43990.3|43987.9|528
1731443400000|2024-11-12 20:30:00|44009.3|44006.9|43976.3|43973.9|44014.3|44011.9|43972.8|43970.4|706
1731443700000|2024-11-12 20:35:00|43975.3|43972.9|43988.3|43985.9|43998.8|43996.4|43956.3|43953.9|927
1731444000000|2024-11-12 20:40:00|43987.8|43985.4|43981.3|43978.9|43992.8|43990.4|43962.3|43959.9|720
1731444300000|2024-11-12 20:45:00|43979.3|43976.9|43985.8|43983.4|43993.8|43991.4|43963.3|43960.9|574
1731444600000|2024-11-12 20:50:00|43986.3|43983.9|43933.3|43930.9|43987.8|43985.4|43911.3|43908.9|1681
1731444900000|2024-11-12 20:55:00|43932.3|43929.9|43939.3|43936.9|43953.3|43950.9|43905.8|43903.4|3845
1731445200000|2024-11-12 21:00:00|43938.8|43936.4|43941.5|43936.7|43945|43940.2|43924.5|43919.7|1461
1731445500000|2024-11-12 21:05:00|43942|43937.2|43955.5|43950.7|43955.5|43950.7|43938|43933.2|355
1731445800000|2024-11-12 21:10:00|43956.5|43951.7|43954.5|43949.7|43960.5|43955.7|43952|43947.2|369
1731446100000|2024-11-12 21:15:00|43954|43949.2|43957.5|43952.7|43958.5|43953.7|43949.5|43944.7|202
1731446400000|2024-11-12 21:20:00|43958|43953.2|43961.5|43956.7|43965.5|43960.7|43956|43951.2|171
1731446700000|2024-11-12 21:25:00|43962|43957.2|43961|43956.2|43965|43960.2|43960.5|43955.7|51
1731447000000|2024-11-12 21:30:00|43960.5|43955.7|43958|43953.2|43964|43959.2|43957|43952.2|105
1731447300000|2024-11-12 21:35:00|43957.5|43952.7|43952.5|43947.7|43959.5|43954.7|43947|43942.2|131
1731447600000|2024-11-12 21:40:00|43953|43948.2|43960.5|43955.7|43968|43963.2|43947.5|43942.7|707
1731447900000|2024-11-12 21:45:00|43961|43956.2|43972|43967.2|43973|43968.2|43961|43956.2|94
1731448200000|2024-11-12 21:50:00|43972.5|43967.7|43959|43954.2|43974.5|43969.7|43958|43953.2|148
1731448500000|2024-11-12 21:55:00|43959.5|43954.7|43946.5|43936.7|43960|43955.2|43943.9|43934.1|139
1731448800000|2024-11-12 22:00:00|43948.4|43938.6|43945.1|43935.3|43950.6|43940.8|43942.7|43932.9|0
1731449100000|2024-11-12 22:05:00|43948.1|43938.3|43949.1|43939.3|43954.1|43944.3|43947.5|43937.7|0
1731449400000|2024-11-12 22:10:00|43949|43939.2|43953.2|43943.4|43953.2|43943.4|43949|43939.2|0
1731449700000|2024-11-12 22:15:00|43950.6|43940.8|43954.8|43945|43956.4|43946.6|43950.6|43940.8|0
1731450000000|2024-11-12 22:20:00|43953.8|43944|43950.8|43941|43956.2|43946.4|43950.8|43941|0
1731450300000|2024-11-12 22:25:00|43949.7|43939.9|43950.6|43940.8|43951.9|43942.1|43948.1|43938.3|0
1731450600000|2024-11-12 22:30:00|43950.3|43940.5|43953|43943.2|43954.6|43944.8|43948.7|43938.9|0
1731450900000|2024-11-12 22:35:00|43953.8|43944|43952.2|43942.4|43954.3|43944.5|43949.7|43939.9|0
1731451200000|2024-11-12 22:40:00|43949.2|43939.4|43947.6|43937.8|43954|43944.2|43947.6|43937.8|0
1731451500000|2024-11-12 22:45:00|43947.3|43937.5|43948.4|43938.6|43950.3|43940.5|43947.3|43937.5|0
1731451800000|2024-11-12 22:50:00|43948.1|43938.3|43949.2|43939.4|43950.8|43941|43947.9|43938.1|0
1731452100000|2024-11-12 22:55:00|43949.5|43939.7|43948.7|43938.9|43951.1|43941.3|43946|43936.2|0
1731452400000|2024-11-12 23:00:00|43943.4|43938.6|43919.4|43914.6|43953.4|43948.6|43917.4|43912.6|229
1731452700000|2024-11-12 23:05:00|43920.4|43915.6|43926.4|43921.6|43926.4|43921.6|43912.4|43907.6|141
1731453000000|2024-11-12 23:10:00|43925.9|43921.1|43913.4|43908.6|43926.4|43921.6|43902.4|43897.6|132
1731453300000|2024-11-12 23:15:00|43912.9|43908.1|43910.9|43906.1|43917.9|43913.1|43903.9|43899.1|117
1731453600000|2024-11-12 23:20:00|43910.4|43905.6|43899.4|43894.6|43920.4|43915.6|43897.9|43893.1|160
1731453900000|2024-11-12 23:25:00|43898.9|43894.1|43892.4|43887.6|43903.4|43898.6|43885.9|43881.1|84
1731454200000|2024-11-12 23:30:00|43892.9|43888.1|43904.4|43899.6|43904.9|43900.1|43892.4|43887.6|117
1731454500000|2024-11-12 23:35:00|43904.9|43900.1|43913.9|43909.1|43914.4|43909.6|43902.4|43897.6|131
1731454800000|2024-11-12 23:40:00|43914.4|43909.6|43919.4|43914.6|43921.4|43916.6|43914.4|43909.6|71
1731455100000|2024-11-12 23:45:00|43919.9|43915.1|43919.9|43915.1|43925.9|43921.1|43915.4|43910.6|85
1731455400000|2024-11-12 23:50:00|43919.4|43914.6|43918.4|43913.6|43920.9|43916.1|43913.9|43909.1|78
1731455700000|2024-11-12 23:55:00|43917.9|43913.1|43927.9|43923.1|43930.4|43925.6|43916.4|43911.6|55
1731456000000|2024-11-13 00:00:00|43928.4|43923.6|43920.4|43915.6|43931.4|43926.6|43918.4|43913.6|71
1731456300000|2024-11-13 00:05:00|43919.9|43915.1|43908.4|43903.6|43921.4|43916.6|43907.4|43902.6|56
1731456600000|2024-11-13 00:10:00|43908.9|43904.1|43911.4|43906.6|43915.9|43911.1|43907.9|43903.1|60
1731456900000|2024-11-13 00:15:00|43911.9|43907.1|43907.4|43902.6|43912.4|43907.6|43899.4|43894.6|117
1731457200000|2024-11-13 00:20:00|43906.4|43901.6|43905.4|43900.6|43909.9|43905.1|43904.4|43899.6|49
1731457500000|2024-11-13 00:25:00|43905.9|43901.1|43902.9|43898.1|43906.4|43901.6|43899.9|43895.1|67
1731457800000|2024-11-13 00:30:00|43904.4|43899.6|43912.4|43907.6|43913.4|43908.6|43904.4|43899.6|55
1731458100000|2024-11-13 00:35:00|43912.9|43908.1|43906.4|43901.6|43913.9|43909.1|43900.4|43895.6|50
1731458400000|2024-11-13 00:40:00|43906.9|43902.1|43913.4|43908.6|43914.4|43909.6|43904.9|43900.1|74
1731458700000|2024-11-13 00:45:00|43913.9|43909.1|43920.4|43915.6|43921.4|43916.6|43911.4|43906.6|58
1731459000000|2024-11-13 00:50:00|43920.9|43916.1|43916.4|43911.6|43923.4|43918.6|43909.9|43905.1|85
1731459300000|2024-11-13 00:55:00|43915.9|43911.1|43912.4|43907.6|43920.4|43915.6|43911.9|43907.1|53
1731459600000|2024-11-13 01:00:00|43912.9|43908.1|43912.4|43907.6|43915.9|43911.1|43909.4|43904.6|82
1731459900000|2024-11-13 01:05:00|43911.9|43907.1|43905.9|43901.1|43914.9|43910.1|43902.9|43898.1|59
1731460200000|2024-11-13 01:10:00|43904.9|43900.1|43906.4|43901.6|43907.4|43902.6|43899.9|43895.1|44
1731460500000|2024-11-13 01:15:00|43906.9|43902.1|43918.4|43913.6|43920.4|43915.6|43906.4|43901.6|79
1731460800000|2024-11-13 01:20:00|43918.9|43914.1|43913.4|43908.6|43918.9|43914.1|43910.9|43906.1|42
1731461100000|2024-11-13 01:25:00|43912.9|43908.1|43918.9|43914.1|43919.4|43914.6|43906.4|43901.6|62
1731461400000|2024-11-13 01:30:00|43918.4|43913.6|43917.4|43912.6|43921.9|43917.1|43913.9|43909.1|34
1731461700000|2024-11-13 01:35:00|43916.9|43912.1|43909.4|43904.6|43918.9|43914.1|43899.9|43895.1|86
1731462000000|2024-11-13 01:40:00|43909.9|43905.1|43899.4|43894.6|43910.4|43905.6|43889.9|43885.1|144
1731462300000|2024-11-13 01:45:00|43898.9|43894.1|43906.9|43902.1|43911.4|43906.6|43898.4|43893.6|76
1731462600000|2024-11-13 01:50:00|43907.4|43902.6|43900.4|43895.6|43911.4|43906.6|43899.4|43894.6|64
1731462900000|2024-11-13 01:55:00|43899.9|43895.1|43899.4|43894.6|43902.9|43898.1|43891.4|43886.6|73
1731463200000|2024-11-13 02:00:00|43899.9|43895.1|43906.4|43901.6|43907.4|43902.6|43895.4|43890.6|81
1731463500000|2024-11-13 02:05:00|43906.9|43902.1|43905.4|43900.6|43909.4|43904.6|43901.9|43897.1|39
1731463800000|2024-11-13 02:10:00|43904.9|43900.1|43909.4|43904.6|43912.9|43908.1|43904.4|43899.6|53
1731464100000|2024-11-13 02:15:00|43908.4|43903.6|43904.4|43899.6|43909.9|43905.1|43903.9|43899.1|55
1731464400000|2024-11-13 02:20:00|43904.9|43900.1|43901.4|43896.6|43905.4|43900.6|43898.4|43893.6|51
1731464700000|2024-11-13 02:25:00|43903.4|43898.6|43894.9|43890.1|43903.9|43899.1|43894.9|43890.1|49
1731465000000|2024-11-13 02:30:00|43895.4|43890.6|43890.4|43885.6|43899.9|43895.1|43885.4|43880.6|61
1731465300000|2024-11-13 02:35:00|43889.9|43885.1|43891.4|43886.6|43893.9|43889.1|43886.4|43881.6|45
1731465600000|2024-11-13 02:40:00|43892.4|43887.6|43889.4|43884.6|43894.9|43890.1|43889.4|43884.6|19
1731465900000|2024-11-13 02:45:00|43889.9|43885.1|43897.4|43892.6|43898.9|43894.1|43887.9|43883.1|40
1731466200000|2024-11-13 02:50:00|43897.9|43893.1|43911.4|43906.6|43911.9|43907.1|43896.4|43891.6|45
1731466500000|2024-11-13 02:55:00|43910.9|43906.1|43907.4|43902.6|43911.4|43906.6|43906.4|43901.6|39
1731466800000|2024-11-13 03:00:00|43906.9|43902.1|43917.4|43912.6|43922.9|43918.1|43904.9|43900.1|106
1731467100000|2024-11-13 03:05:00|43917.9|43913.1|43915.4|43910.6|43918.4|43913.6|43910.4|43905.6|48
1731467400000|2024-11-13 03:10:00|43915.9|43911.1|43914.4|43909.6|43921.4|43916.6|43914.4|43909.6|41
1731467700000|2024-11-13 03:15:00|43914.9|43910.1|43913.4|43908.6|43916.4|43911.6|43911.4|43906.6|12
1731468000000|2024-11-13 03:20:00|43913.9|43909.1|43918.4|43913.6|43920.9|43916.1|43910.9|43906.1|39
1731468300000|2024-11-13 03:25:00|43918.9|43914.1|43919.4|43914.6|43920.9|43916.1|43916.4|43911.6|35
1731468600000|2024-11-13 03:30:00|43918.4|43913.6|43913.4|43908.6|43919.9|43915.1|43910.4|43905.6|35
1731468900000|2024-11-13 03:35:00|43912.9|43908.1|43907.4|43902.6|43916.4|43911.6|43902.9|43898.1|59
1731469200000|2024-11-13 03:40:00|43907.9|43903.1|43903.4|43898.6|43909.4|43904.6|43902.9|43898.1|47
1731469500000|2024-11-13 03:45:00|43903.9|43899.1|43906.4|43901.6|43909.9|43905.1|43902.9|43898.1|49
1731469800000|2024-11-13 03:50:00|43905.9|43901.1|43894.9|43890.1|43906.4|43901.6|43893.4|43888.6|70
1731470100000|2024-11-13 03:55:00|43895.4|43890.6|43893.4|43888.6|43895.9|43891.1|43890.4|43885.6|39
1731470400000|2024-11-13 04:00:00|43892.9|43888.1|43894.4|43889.6|43898.4|43893.6|43891.9|43887.1|67
1731470700000|2024-11-13 04:05:00|43894.9|43890.1|43892.4|43887.6|43899.4|43894.6|43890.4|43885.6|92
1731471000000|2024-11-13 04:10:00|43891.9|43887.1|43887.9|43883.1|43893.9|43889.1|43884.4|43879.6|60
1731471300000|2024-11-13 04:15:00|43889.4|43884.6|43886.4|43881.6|43890.9|43886.1|43884.4|43879.6|65
1731471600000|2024-11-13 04:20:00|43886.9|43882.1|43889.4|43884.6|43891.4|43886.6|43886.4|43881.6|42
1731471900000|2024-11-13 04:25:00|43889.9|43885.1|43890.4|43885.6|43892.9|43888.1|43887.9|43883.1|25
1731472200000|2024-11-13 04:30:00|43890.9|43886.1|43888.4|43883.6|43894.9|43890.1|43888.4|43883.6|25
1731472500000|2024-11-13 04:35:00|43888.9|43884.1|43886.9|43882.1|43891.4|43886.6|43886.4|43881.6|22
1731472800000|2024-11-13 04:40:00|43886.4|43881.6|43886.4|43881.6|43889.9|43885.1|43884.9|43880.1|36
1731473100000|2024-11-13 04:45:00|43885.9|43881.1|43884.4|43879.6|43886.4|43881.6|43883.9|43879.1|127
1731473400000|2024-11-13 04:50:00|43884.9|43880.1|43881.4|43876.6|43886.9|43882.1|43876.9|43872.1|152
1731473700000|2024-11-13 04:55:00|43881.9|43877.1|43885.4|43880.6|43886.4|43881.6|43880.4|43875.6|68
1731474000000|2024-11-13 05:00:00|43884.9|43880.1|43883.4|43878.6|43885.4|43880.6|43878.9|43874.1|48
1731474300000|2024-11-13 05:05:00|43883.9|43879.1|43891.4|43886.6|43891.9|43887.1|43882.9|43878.1|99
1731474600000|2024-11-13 05:10:00|43891.9|43887.1|43878.9|43874.1|43891.9|43887.1|43874.9|43870.1|115
1731474900000|2024-11-13 05:15:00|43878.4|43873.6|43872.9|43868.1|43882.9|43878.1|43871.9|43867.1|142
1731475200000|2024-11-13 05:20:00|43872.4|43867.6|43878.4|43873.6|43880.9|43876.1|43871.4|43866.6|109
1731475500000|2024-11-13 05:25:00|43878.9|43874.1|43868.9|43864.1|43879.9|43875.1|43868.9|43864.1|90
1731475800000|2024-11-13 05:30:00|43868.4|43863.6|43867.4|43862.6|43872.9|43868.1|43858.9|43854.1|165
1731476100000|2024-11-13 05:35:00|43866.9|43862.1|43856.4|43851.6|43867.4|43862.6|43847.9|43843.1|133
1731476400000|2024-11-13 05:40:00|43855.9|43851.1|43850.9|43846.1|43857.9|43853.1|43848.9|43844.1|65
1731476700000|2024-11-13 05:45:00|43851.4|43846.6|43851.4|43846.6|43855.9|43851.1|43849.4|43844.6|92
1731477000000|2024-11-13 05:50:00|43851.9|43847.1|43847.9|43843.1|43857.9|43853.1|43846.9|43842.1|92
1731477300000|2024-11-13 05:55:00|43848.4|43843.6|43849.4|43844.6|43851.4|43846.6|43847.4|43842.6|87
1731477600000|2024-11-13 06:00:00|43848.9|43844.1|43852.4|43847.6|43856.4|43851.6|43846.4|43841.6|84
1731477900000|2024-11-13 06:05:00|43852.9|43848.1|43844.4|43839.6|43854.4|43849.6|43843.9|43839.1|97
1731478200000|2024-11-13 06:10:00|43844.9|43840.1|43817.4|43812.6|43847.4|43842.6|43817.4|43812.6|265
1731478500000|2024-11-13 06:15:00|43816.4|43811.6|43821.4|43816.6|43823.4|43818.6|43805.4|43800.6|197
1731478800000|2024-11-13 06:20:00|43822.4|43817.6|43815.4|43810.6|43824.4|43819.6|43814.9|43810.1|93
1731479100000|2024-11-13 06:25:00|43815.9|43811.1|43815.4|43810.6|43820.4|43815.6|43814.9|43810.1|57
1731479400000|2024-11-13 06:30:00|43815.9|43811.1|43801.4|43796.6|43817.4|43812.6|43799.4|43794.6|233
1731479700000|2024-11-13 06:35:00|43800.9|43796.1|43794.4|43789.6|43804.9|43800.1|43791.4|43786.6|155
1731480000000|2024-11-13 06:40:00|43793.9|43789.1|43802.4|43797.6|43805.4|43800.6|43790.4|43785.6|109
1731480300000|2024-11-13 06:45:00|43802.9|43798.1|43817.4|43812.6|43817.4|43812.6|43799.4|43794.6|107
1731480600000|2024-11-13 06:50:00|43817.9|43813.1|43824.9|43820.1|43835.4|43830.6|43813.4|43808.6|121
1731480900000|2024-11-13 06:55:00|43824.4|43819.6|43799.4|43794.6|43826.9|43822.1|43799.4|43794.6|144
1731481200000|2024-11-13 07:00:00|43798.8|43795.2|43795.8|43792.2|43804.8|43801.2|43789.8|43786.2|191
1731481500000|2024-11-13 07:05:00|43796.3|43792.7|43789.3|43785.7|43802.8|43799.2|43786.3|43782.7|122
1731481800000|2024-11-13 07:10:00|43789.8|43786.2|43778.8|43775.2|43795.3|43791.7|43778.8|43775.2|124
1731482100000|2024-11-13 07:15:00|43779.3|43775.7|43790.8|43787.2|43793.3|43789.7|43778.3|43774.7|140
1731482400000|2024-11-13 07:20:00|43790.3|43786.7|43800.8|43797.2|43806.8|43803.2|43788.8|43785.2|162
1731482700000|2024-11-13 07:25:00|43800.3|43796.7|43809.8|43806.2|43809.8|43806.2|43798.8|43795.2|165
1731483000000|2024-11-13 07:30:00|43809.3|43805.7|43793.8|43790.2|43811.3|43807.7|43792.8|43789.2|244
1731483300000|2024-11-13 07:35:00|43794.8|43791.2|43807.8|43804.2|43811.3|43807.7|43793.8|43790.2|164
1731483600000|2024-11-13 07:40:00|43807.3|43803.7|43815.3|43811.7|43815.3|43811.7|43800.3|43796.7|234
1731483900000|2024-11-13 07:45:00|43814.8|43811.2|43805.8|43802.2|43814.8|43811.2|43796.8|43793.2|149
1731484200000|2024-11-13 07:50:00|43806.3|43802.7|43791.8|43788.2|43811.8|43808.2|43791.3|43787.7|180
1731484500000|2024-11-13 07:55:00|43791.3|43787.7|43788.8|43785.2|43801.3|43797.7|43786.3|43782.7|281
1731484800000|2024-11-13 08:00:00|43789.3|43785.7|43784.8|43781.2|43794.3|43790.7|43769.8|43766.2|546
1731485100000|2024-11-13 08:05:00|43783.8|43780.2|43809.8|43806.2|43812.8|43809.2|43783.3|43779.7|302
1731485400000|2024-11-13 08:10:00|43809.3|43805.7|43808.8|43805.2|43815.8|43812.2|43800.3|43796.7|208
1731485700000|2024-11-13 08:15:00|43808.3|43804.7|43821.3|43817.7|43824.8|43821.2|43806.8|43803.2|147
1731486000000|2024-11-13 08:20:00|43820.8|43817.2|43811.8|43808.2|43821.3|43817.7|43808.8|43805.2|151
1731486300000|2024-11-13 08:25:00|43813.8|43810.2|43815.8|43812.2|43824.3|43820.7|43811.8|43808.2|201
1731486600000|2024-11-13 08:30:00|43815.3|43811.7|43826.3|43822.7|43831.8|43828.2|43814.8|43811.2|137
1731486900000|2024-11-13 08:35:00|43826.8|43823.2|43830.8|43827.2|43844.8|43841.2|43823.8|43820.2|213
1731487200000|2024-11-13 08:40:00|43831.3|43827.7|43821.8|43818.2|43832.8|43829.2|43816.8|43813.2|102
1731487500000|2024-11-13 08:45:00|43821.3|43817.7|43837.8|43834.2|43838.8|43835.2|43820.8|43817.2|86
1731487800000|2024-11-13 08:50:00|43838.3|43834.7|43843.8|43840.2|43843.8|43840.2|43833.8|43830.2|131
1731488100000|2024-11-13 08:55:00|43843.3|43839.7|43847.8|43844.2|43853.8|43850.2|43840.3|43836.7|251
1731488400000|2024-11-13 09:00:00|43847.3|43843.7|43829.8|43826.2|43847.8|43844.2|43822.3|43818.7|477
1731488700000|2024-11-13 09:05:00|43829.3|43825.7|43842.8|43839.2|43845.3|43841.7|43822.3|43818.7|344
1731489000000|2024-11-13 09:10:00|43842.3|43838.7|43849.8|43846.2|43849.8|43846.2|43838.8|43835.2|244
1731489300000|2024-11-13 09:15:00|43849.3|43845.7|43846.8|43843.2|43853.8|43850.2|43843.3|43839.7|204
1731489600000|2024-11-13 09:20:00|43846.3|43842.7|43848.8|43845.2|43849.8|43846.2|43832.3|43828.7|197
1731489900000|2024-11-13 09:25:00|43848.3|43844.7|43845.3|43841.7|43848.8|43845.2|43838.8|43835.2|177
1731490200000|2024-11-13 09:30:00|43846.8|43843.2|43861.8|43858.2|43868.8|43865.2|43846.3|43842.7|326
1731490500000|2024-11-13 09:35:00|43861.3|43857.7|43859.8|43856.2|43864.8|43861.2|43856.8|43853.2|124
1731490800000|2024-11-13 09:40:00|43859.3|43855.7|43858.8|43855.2|43862.3|43858.7|43855.3|43851.7|79
1731491100000|2024-11-13 09:45:00|43859.3|43855.7|43872.8|43869.2|43873.3|43869.7|43855.8|43852.2|154
1731491400000|2024-11-13 09:50:00|43872.3|43868.7|43869.8|43866.2|43872.3|43868.7|43863.8|43860.2|134
1731491700000|2024-11-13 09:55:00|43870.3|43866.7|43862.8|43859.2|43870.3|43866.7|43856.8|43853.2|96
1731492000000|2024-11-13 10:00:00|43864.8|43861.2|43883.8|43880.2|43898.8|43895.2|43860.3|43856.7|1354
1731492300000|2024-11-13 10:05:00|43881.8|43878.2|43889.8|43886.2|43890.8|43887.2|43867.3|43863.7|289
1731492600000|2024-11-13 10:10:00|43889.3|43885.7|43891.8|43888.2|43893.8|43890.2|43883.8|43880.2|187
1731492900000|2024-11-13 10:15:00|43891.3|43887.7|43893.8|43890.2|43900.8|43897.2|43885.8|43882.2|406
1731493200000|2024-11-13 10:20:00|43894.3|43890.7|43897.8|43894.2|43901.3|43897.7|43889.8|43886.2|188
1731493500000|2024-11-13 10:25:00|43897.3|43893.7|43902.8|43899.2|43905.8|43902.2|43894.8|43891.2|169
1731493800000|2024-11-13 10:30:00|43902.3|43898.7|43893.8|43890.2|43902.3|43898.7|43890.8|43887.2|212
1731494100000|2024-11-13 10:35:00|43893.3|43889.7|43883.8|43880.2|43894.3|43890.7|43882.3|43878.7|181
1731494400000|2024-11-13 10:40:00|43883.3|43879.7|43874.8|43871.2|43886.3|43882.7|43874.3|43870.7|84
1731494700000|2024-11-13 10:45:00|43875.3|43871.7|43873.3|43869.7|43879.8|43876.2|43865.3|43861.7|131
1731495000000|2024-11-13 10:50:00|43872.8|43869.2|43864.8|43861.2|43877.3|43873.7|43861.8|43858.2|116
1731495300000|2024-11-13 10:55:00|43865.3|43861.7|43858.3|43854.7|43867.3|43863.7|43854.8|43851.2|113
1731495600000|2024-11-13 11:00:00|43858.8|43855.2|43860.8|43857.2|43871.8|43868.2|43858.8|43855.2|103
1731495900000|2024-11-13 11:05:00|43860.3|43856.7|43838.8|43835.2|43860.3|43856.7|43837.8|43834.2|155
1731496200000|2024-11-13 11:10:00|43838.3|43834.7|43824.8|43821.2|43844.8|43841.2|43824.8|43821.2|269
1731496500000|2024-11-13 11:15:00|43824.3|43820.7|43845.3|43841.7|43845.8|43842.2|43821.8|43818.2|184
1731496800000|2024-11-13 11:20:00|43845.8|43842.2|43836.8|43833.2|43847.3|43843.7|43835.8|43832.2|98
1731497100000|2024-11-13 11:25:00|43836.3|43832.7|43839.8|43836.2|43842.8|43839.2|43830.3|43826.7|104
1731497400000|2024-11-13 11:30:00|43839.3|43835.7|43831.8|43828.2|43843.8|43840.2|43830.8|43827.2|84
1731497700000|2024-11-13 11:35:00|43831.3|43827.7|43827.8|43824.2|43834.8|43831.2|43821.3|43817.7|103
1731498000000|2024-11-13 11:40:00|43828.3|43824.7|43811.8|43808.2|43828.8|43825.2|43809.8|43806.2|128
1731498300000|2024-11-13 11:45:00|43811.3|43807.7|43814.8|43811.2|43823.8|43820.2|43810.8|43807.2|119
1731498600000|2024-11-13 11:50:00|43812.8|43809.2|43805.8|43802.2|43813.8|43810.2|43803.8|43800.2|201
1731498900000|2024-11-13 11:55:00|43805.3|43801.7|43797.8|43794.2|43810.3|43806.7|43795.8|43792.2|152
1731499200000|2024-11-13 12:00:00|43798.3|43794.7|43812.8|43809.2|43819.8|43816.2|43798.3|43794.7|321
1731499500000|2024-11-13 12:05:00|43812.3|43808.7|43804.8|43801.2|43824.3|43820.7|43802.8|43799.2|207
1731499800000|2024-11-13 12:10:00|43805.3|43801.7|43807.8|43804.2|43813.8|43810.2|43802.3|43798.7|182
1731500100000|2024-11-13 12:15:00|43808.8|43805.2|43822.3|43818.7|43824.3|43820.7|43808.8|43805.2|114
1731500400000|2024-11-13 12:20:00|43821.8|43818.2|43850.8|43847.2|43853.8|43850.2|43820.8|43817.2|301
1731500700000|2024-11-13 12:25:00|43851.3|43847.7|43849.8|43846.2|43859.8|43856.2|43843.3|43839.7|199
1731501000000|2024-11-13 12:30:00|43850.3|43846.7|43855.8|43852.2|43857.3|43853.7|43838.8|43835.2|314
1731501300000|2024-11-13 12:35:00|43856.3|43852.7|43834.8|43831.2|43856.8|43853.2|43829.3|43825.7|300
1731501600000|2024-11-13 12:40:00|43833.8|43830.2|43831.8|43828.2|43845.3|43841.7|43830.8|43827.2|132
1731501900000|2024-11-13 12:45:00|43831.3|43827.7|43831.8|43828.2|43841.8|43838.2|43812.8|43809.2|323
1731502200000|2024-11-13 12:50:00|43832.8|43829.2|43862.8|43859.2|43865.8|43862.2|43832.3|43828.7|349
1731502500000|2024-11-13 12:55:00|43862.3|43858.7|43847.8|43844.2|43862.3|43858.7|43842.8|43839.2|234
1731502800000|2024-11-13 13:00:00|43847.3|43843.7|43849.8|43846.2|43857.8|43854.2|43846.3|43842.7|169
1731503100000|2024-11-13 13:05:00|43848.8|43845.2|43848.8|43845.2|43861.8|43858.2|43842.8|43839.2|284
1731503400000|2024-11-13 13:10:00|43848.3|43844.7|43857.8|43854.2|43860.8|43857.2|43838.3|43834.7|194
1731503700000|2024-11-13 13:15:00|43858.3|43854.7|43849.8|43846.2|43865.8|43862.2|43849.8|43846.2|320
1731504000000|2024-11-13 13:20:00|43849.3|43845.7|43855.3|43851.7|43856.8|43853.2|43842.8|43839.2|253
1731504300000|2024-11-13 13:25:00|43855.8|43852.2|43854.8|43851.2|43862.8|43859.2|43845.3|43841.7|247
1731504600000|2024-11-13 13:30:00|43853.8|43850.2|43982.3|43978.7|44029.8|44026.2|43848.8|43845.2|2648
1731504900000|2024-11-13 13:35:00|43981.3|43977.7|44009.3|44005.7|44020.8|44017.2|43981.3|43977.7|963
1731505200000|2024-11-13 13:40:00|44007.8|44004.2|44024.8|44021.2|44045.8|44042.2|44002.8|43999.2|769
1731505500000|2024-11-13 13:45:00|44024.3|44020.7|43987.3|43983.7|44030.8|44027.2|43973.8|43970.2|527
1731505800000|2024-11-13 13:50:00|43986.8|43983.2|43985.8|43982.2|44003.8|44000.2|43982.3|43978.7|521
1731506100000|2024-11-13 13:55:00|43985.3|43981.7|43949.8|43946.2|43990.3|43986.7|43949.3|43945.7|667
1731506400000|2024-11-13 14:00:00|43949.3|43945.7|43976.3|43972.7|43977.8|43974.2|43943.8|43940.2|512
1731506700000|2024-11-13 14:05:00|43975.8|43972.2|43955.8|43952.2|43994.3|43990.7|43952.8|43949.2|507
1731507000000|2024-11-13 14:10:00|43956.8|43953.2|43982.8|43979.2|43985.3|43981.7|43943.8|43940.2|693
1731507300000|2024-11-13 14:15:00|43983.3|43979.7|43967.8|43964.2|43983.8|43980.2|43954.8|43951.2|403
1731507600000|2024-11-13 14:20:00|43967.3|43963.7|43980.3|43976.7|43988.8|43985.2|43958.8|43955.2|336
1731507900000|2024-11-13 14:25:00|43982.3|43978.7|43988.8|43985.2|43994.8|43991.2|43964.8|43961.2|726
1731508200000|2024-11-13 14:30:00|43988.2|43985.8|43984.2|43981.8|44017.7|44015.3|43942.7|43940.3|4938
1731508500000|2024-11-13 14:35:00|43983.7|43981.3|44024.2|44021.8|44024.2|44021.8|43939.2|43936.8|3101
1731508800000|2024-11-13 14:40:00|44022.2|44019.8|44027.2|44024.8|44031.2|44028.8|43981.7|43979.3|2145
1731509100000|2024-11-13 14:45:00|44026.7|44024.3|43996.7|43994.3|44029.2|44026.8|43989.7|43987.3|1648
1731509400000|2024-11-13 14:50:00|43999.2|43996.8|43965.7|43963.3|44003.7|44001.3|43930.2|43927.8|2104
1731509700000|2024-11-13 14:55:00|43965.2|43962.8|43998.2|43995.8|44005.2|44002.8|43940.7|43938.3|1482
1731510000000|2024-11-13 15:00:00|43997.7|43995.3|43911.7|43909.3|43999.2|43996.8|43911.2|43908.8|1774
1731510300000|2024-11-13 15:05:00|43911.2|43908.8|43914.2|43911.8|43915.2|43912.8|43837.2|43834.8|3076
1731510600000|2024-11-13 15:10:00|43913.7|43911.3|43933.2|43930.8|43972.2|43969.8|43911.2|43908.8|2258
1731510900000|2024-11-13 15:15:00|43932.7|43930.3|43961.2|43958.8|43977.7|43975.3|43930.7|43928.3|1207
1731511200000|2024-11-13 15:20:00|43962.2|43959.8|43968.2|43965.8|43969.2|43966.8|43943.7|43941.3|956
1731511500000|2024-11-13 15:25:00|43968.7|43966.3|43964.2|43961.8|43984.7|43982.3|43947.7|43945.3|943
1731511800000|2024-11-13 15:30:00|43965.2|43962.8|43998.2|43995.8|44007.2|44004.8|43951.2|43948.8|1402
1731512100000|2024-11-13 15:35:00|43997.2|43994.8|43990.7|43988.3|44022.7|44020.3|43980.2|43977.8|1340
1731512400000|2024-11-13 15:40:00|43989.7|43987.3|44016.2|44013.8|44026.2|44023.8|43956.2|43953.8|1235
1731512700000|2024-11-13 15:45:00|44015.2|44012.8|44043.2|44040.8|44044.2|44041.8|44002.2|43999.8|1171
1731513000000|2024-11-13 15:50:00|44043.7|44041.3|44041.2|44038.8|44045.2|44042.8|44014.2|44011.8|870
1731513300000|2024-11-13 15:55:00|44041.7|44039.3|44041.2|44038.8|44062.7|44060.3|44032.2|44029.8|1073
1731513600000|2024-11-13 16:00:00|44041.7|44039.3|44040.2|44037.8|44058.2|44055.8|44033.2|44030.8|921
1731513900000|2024-11-13 16:05:00|44040.7|44038.3|44056.2|44053.8|44065.2|44062.8|44009.7|44007.3|1076
1731514200000|2024-11-13 16:10:00|44056.7|44054.3|44053.7|44051.3|44064.2|44061.8|44032.2|44029.8|820
1731514500000|2024-11-13 16:15:00|44054.2|44051.8|44055.2|44052.8|44065.2|44062.8|44037.2|44034.8|739
1731514800000|2024-11-13 16:20:00|44054.7|44052.3|44059.7|44057.3|44068.2|44065.8|44042.2|44039.8|711
1731515100000|2024-11-13 16:25:00|44060.2|44057.8|44096.2|44093.8|44102.2|44099.8|44059.2|44056.8|1214
1731515400000|2024-11-13 16:30:00|44095.7|44093.3|44099.7|44097.3|44111.2|44108.8|44080.2|44077.8|770
1731515700000|2024-11-13 16:35:00|44099.2|44096.8|44093.2|44090.8|44120.7|44118.3|44087.2|44084.8|735
1731516000000|2024-11-13 16:40:00|44094.2|44091.8|44076.7|44074.3|44101.7|44099.3|44072.2|44069.8|835
1731516300000|2024-11-13 16:45:00|44077.2|44074.8|44119.2|44116.8|44133.2|44130.8|44075.2|44072.8|826
1731516600000|2024-11-13 16:50:00|44119.7|44117.3|44102.7|44100.3|44123.7|44121.3|44094.2|44091.8|577
1731516900000|2024-11-13 16:55:00|44102.2|44099.8|44087.2|44084.8|44104.7|44102.3|44067.2|44064.8|879
1731517200000|2024-11-13 17:00:00|44087.7|44085.3|44084.2|44081.8|44090.7|44088.3|44069.2|44066.8|374
1731517500000|2024-11-13 17:05:00|44083.7|44081.3|44118.2|44115.8|44136.2|44133.8|44082.2|44079.8|738
1731517800000|2024-11-13 17:10:00|44118.7|44116.3|44129.2|44126.8|44143.2|44140.8|44117.2|44114.8|749
1731518100000|2024-11-13 17:15:00|44128.7|44126.3|44109.7|44107.3|44150.7|44148.3|44108.2|44105.8|779
1731518400000|2024-11-13 17:20:00|44110.2|44107.8|44077.7|44075.3|44116.7|44114.3|44068.7|44066.3|879
1731518700000|2024-11-13 17:25:00|44078.2|44075.8|44094.7|44092.3|44105.7|44103.3|44072.7|44070.3|773
1731519000000|2024-11-13 17:30:00|44094.2|44091.8|44090.7|44088.3|44108.7|44106.3|44083.7|44081.3|394
1731519300000|2024-11-13 17:35:00|44090.2|44087.8|44105.7|44103.3|44113.2|44110.8|44086.2|44083.8|288
1731519600000|2024-11-13 17:40:00|44105.2|44102.8|44108.2|44105.8|44121.2|44118.8|44097.2|44094.8|385
1731519900000|2024-11-13 17:45:00|44108.7|44106.3|44139.2|44136.8|44148.2|44145.8|44108.2|44105.8|618
1731520200000|2024-11-13 17:50:00|44139.7|44137.3|44139.2|44136.8|44147.2|44144.8|44121.2|44118.8|494
1731520500000|2024-11-13 17:55:00|44139.7|44137.3|44140.2|44137.8|44146.2|44143.8|44125.2|44122.8|319
1731520800000|2024-11-13 18:00:00|44140.7|44138.3|44131.7|44129.3|44150.2|44147.8|44130.7|44128.3|398
1731521100000|2024-11-13 18:05:00|44131.2|44128.8|44086.2|44083.8|44131.2|44128.8|44086.2|44083.8|648
1731521400000|2024-11-13 18:10:00|44086.7|44084.3|44075.2|44072.8|44093.7|44091.3|44056.2|44053.8|848
1731521700000|2024-11-13 18:15:00|44075.7|44073.3|44075.7|44073.3|44083.2|44080.8|44059.7|44057.3|418
1731522000000|2024-11-13 18:20:00|44076.2|44073.8|44088.2|44085.8|44098.2|44095.8|44066.7|44064.3|565
1731522300000|2024-11-13 18:25:00|44088.7|44086.3|44082.2|44079.8|44097.7|44095.3|44079.7|44077.3|399
1731522600000|2024-11-13 18:30:00|44081.2|44078.8|44085.7|44083.3|44097.7|44095.3|44079.7|44077.3|369
1731522900000|2024-11-13 18:35:00|44087.2|44084.8|44068.2|44065.8|44090.2|44087.8|44058.2|44055.8|615
1731523200000|2024-11-13 18:40:00|44068.7|44066.3|44085.2|44082.8|44085.7|44083.3|44060.2|44057.8|419
1731523500000|2024-11-13 18:45:00|44085.7|44083.3|44080.2|44077.8|44093.7|44091.3|44073.2|44070.8|421
1731523800000|2024-11-13 18:50:00|44079.7|44077.3|44079.2|44076.8|44084.2|44081.8|44072.2|44069.8|346
1731524100000|2024-11-13 18:55:00|44079.7|44077.3|44052.2|44049.8|44082.2|44079.8|44043.7|44041.3|484
1731524400000|2024-11-13 19:00:00|44052.7|44050.3|44051.2|44048.8|44063.7|44061.3|44043.2|44040.8|585
1731524700000|2024-11-13 19:05:00|44051.7|44049.3|44046.7|44044.3|44062.2|44059.8|44043.7|44041.3|475
1731525000000|2024-11-13 19:10:00|44046.2|44043.8|44065.2|44062.8|44077.7|44075.3|44038.7|44036.3|967
1731525300000|2024-11-13 19:15:00|44064.7|44062.3|44029.2|44026.8|44077.2|44074.8|44026.2|44023.8|697
1731525600000|2024-11-13 19:20:00|44028.7|44026.3|44032.2|44029.8|44048.2|44045.8|44016.7|44014.3|643
1731525900000|2024-11-13 19:25:00|44031.7|44029.3|44008.2|44005.8|44038.7|44036.3|43996.2|43993.8|746
1731526200000|2024-11-13 19:30:00|44008.7|44006.3|44004.2|44001.8|44018.7|44016.3|43987.2|43984.8|721
1731526500000|2024-11-13 19:35:00|44003.7|44001.3|43993.2|43990.8|44003.7|44001.3|43981.2|43978.8|697
1731526800000|2024-11-13 19:40:00|43992.7|43990.3|43961.2|43958.8|43994.2|43991.8|43955.2|43952.8|876
1731527100000|2024-11-13 19:45:00|43959.2|43956.8|43955.7|43953.3|43979.2|43976.8|43951.2|43948.8|539
1731527400000|2024-11-13 19:50:00|43956.2|43953.8|43952.2|43949.8|43970.7|43968.3|43947.2|43944.8|493
1731527700000|2024-11-13 19:55:00|43951.7|43949.3|43952.2|43949.8|43953.2|43950.8|43939.7|43937.3|519
1731528000000|2024-11-13 20:00:00|43948.2|43945.8|43942.2|43939.8|43961.2|43958.8|43933.2|43930.8|725
1731528300000|2024-11-13 20:05:00|43942.7|43940.3|43986.2|43983.8|43988.7|43986.3|43939.2|43936.8|689
1731528600000|2024-11-13 20:10:00|43985.7|43983.3|44013.2|44010.8|44016.2|44013.8|43982.2|43979.8|822
1731528900000|2024-11-13 20:15:00|44013.7|44011.3|44009.7|44007.3|44032.7|44030.3|44001.7|43999.3|630
1731529200000|2024-11-13 20:20:00|44009.2|44006.8|44027.7|44025.3|44039.7|44037.3|44007.2|44004.8|597
1731529500000|2024-11-13 20:25:00|44027.2|44024.8|44013.7|44011.3|44032.2|44029.8|44011.7|44009.3|415
1731529800000|2024-11-13 20:30:00|44014.2|44011.8|44020.7|44018.3|44030.2|44027.8|43992.2|43989.8|1615
1731530100000|2024-11-13 20:35:00|44022.2|44019.8|44032.2|44029.8|44051.7|44049.3|44021.7|44019.3|911
1731530400000|2024-11-13 20:40:00|44032.7|44030.3|44029.2|44026.8|44047.2|44044.8|44023.2|44020.8|602
1731530700000|2024-11-13 20:45:00|44029.7|44027.3|44022.2|44019.8|44036.2|44033.8|44008.2|44005.8|570
1731531000000|2024-11-13 20:50:00|44022.7|44020.3|43972.2|43969.8|44022.7|44020.3|43972.2|43969.8|1511
1731531300000|2024-11-13 20:55:00|43972.7|43970.3|43977.2|43974.8|43995.7|43993.3|43949.7|43947.3|3652
1731531600000|2024-11-13 21:00:00|43978.4|43973.6|43993.4|43988.6|43993.9|43989.1|43962.4|43957.6|1045
1731531900000|2024-11-13 21:05:00|43993.9|43989.1|44013.4|44008.6|44014.9|44010.1|43990.4|43985.6|686
1731532200000|2024-11-13 21:10:00|44012.4|44007.6|44013.4|44008.6|44017.4|44012.6|44006.4|44001.6|150
1731532500000|2024-11-13 21:15:00|44013.9|44009.1|44014.4|44009.6|44020.4|44015.6|44008.4|44003.6|103
1731532800000|2024-11-13 21:20:00|44014.9|44010.1|44025.4|44020.6|44026.4|44021.6|44014.9|44010.1|157
1731533100000|2024-11-13 21:25:00|44024.9|44020.1|44027.4|44022.6|44030.4|44025.6|44018.4|44013.6|106
1731533400000|2024-11-13 21:30:00|44027.9|44023.1|44032.4|44027.6|44038.4|44033.6|44025.9|44021.1|101
1731533700000|2024-11-13 21:35:00|44031.9|44027.1|44039.4|44034.6|44039.9|44035.1|44030.4|44025.6|112
1731534000000|2024-11-13 21:40:00|44038.9|44034.1|44038.4|44033.6|44040.4|44035.6|44034.4|44029.6|47
1731534300000|2024-11-13 21:45:00|44037.9|44033.1|44023.4|44018.6|44037.9|44033.1|44022.4|44017.6|84
1731534600000|2024-11-13 21:50:00|44022.9|44018.1|44023.9|44019.1|44025.4|44020.6|44018.9|44014.1|82
1731534900000|2024-11-13 21:55:00|44023.4|44018.6|44013.3|44003.5|44023.4|44018.6|43998.9|43994.1|198
1731535200000|2024-11-13 22:00:00|44011.1|44001.3|44011.9|44002.1|44014.1|44004.3|44011.1|44001.3|0
1731535500000|2024-11-13 22:05:00|44012.5|44002.7|44010.3|44000.5|44012.5|44002.7|44008.2|43998.4|0
1731535800000|2024-11-13 22:10:00|44009.3|43999.5|44007.1|43997.3|44009.3|43999.5|44004.6|43994.8|0
1731536100000|2024-11-13 22:15:00|44007.6|43997.8|44008.7|43998.9|44009.8|44000|44006|43996.2|0
1731536400000|2024-11-13 22:20:00|44007.1|43997.3|44010.5|44000.7|44010.7|44000.9|44006.8|43997|0
1731536700000|2024-11-13 22:25:00|44011.3|44001.5|44012.9|44003.1|44012.9|44003.1|44011.3|44001.5|0
1731537000000|2024-11-13 22:30:00|44013.2|44003.4|44013.2|44003.4|44013.4|44003.6|44012.6|44002.8|0
1731537300000|2024-11-13 22:35:00|44010.2|44000.4|44007.2|43997.4|44010.2|44000.4|44007.2|43997.4|0
1731537600000|2024-11-13 22:40:00|44007.5|43997.7|44007.5|43997.7|44007.5|43997.7|44007.5|43997.7|0
1731537900000|2024-11-13 22:45:00|44007.2|43997.4|44009.4|43999.6|44009.4|43999.6|44007.2|43997.4|0
1731538200000|2024-11-13 22:50:00|44010.2|44000.4|44010.5|44000.7|44011.6|44001.8|44009.4|43999.6|0
1731538500000|2024-11-13 22:55:00|44009.9|44000.1|44010.7|44000.9|44013.2|44003.4|44009.6|43999.8|0
1731538800000|2024-11-13 23:00:00|44005.7|44003.9|43994.2|43989.4|44008.7|44003.9|43990.7|43985.9|263
1731539100000|2024-11-13 23:05:00|43996.7|43991.9|44000.7|43995.9|44009.7|44004.9|43996.7|43991.9|59
1731539400000|2024-11-13 23:10:00|44000.2|43995.4|43998.2|43993.4|44002.7|43997.9|43992.7|43987.9|45
1731539700000|2024-11-13 23:15:00|43998.7|43993.9|43995.7|43990.9|44002.7|43997.9|43994.7|43989.9|26
1731540000000|2024-11-13 23:20:00|43996.2|43991.4|44008.7|44003.9|44008.7|44003.9|43996.2|43991.4|51
1731540300000|2024-11-13 23:25:00|44009.2|44004.4|44013.7|44008.9|44013.7|44008.9|44007.2|44002.4|36
1731540600000|2024-11-13 23:30:00|44013.2|44008.4|44009.7|44004.9|44013.2|44008.4|44005.2|44000.4|72
1731540900000|2024-11-13 23:35:00|44009.2|44004.4|44027.7|44022.9|44028.2|44023.4|44007.7|44002.9|115
1731541200000|2024-11-13 23:40:00|44028.2|44023.4|44027.7|44022.9|44029.2|44024.4|44024.2|44019.4|28
1731541500000|2024-11-13 23:45:00|44027.2|44022.4|44022.7|44017.9|44028.7|44023.9|44019.2|44014.4|58
1731541800000|2024-11-13 23:50:00|44023.2|44018.4|44021.7|44016.9|44024.7|44019.9|44018.7|44013.9|32
1731542100000|2024-11-13 23:55:00|44022.2|44017.4|44018.7|44013.9|44025.7|44020.9|44016.7|44011.9|46
1731542400000|2024-11-14 00:00:00|44019.2|44014.4|44022.7|44017.9|44026.7|44021.9|44019.2|44014.4|43
1731542700000|2024-11-14 00:05:00|44023.2|44018.4|43997.7|43992.9|44023.2|44018.4|43993.7|43988.9|134
1731543000000|2024-11-14 00:10:00|43998.2|43993.4|43992.7|43987.9|44004.2|43999.4|43990.7|43985.9|70
1731543300000|2024-11-14 00:15:00|43993.2|43988.4|43983.7|43978.9|44003.2|43998.4|43981.2|43976.4|111
1731543600000|2024-11-14 00:20:00|43984.2|43979.4|43994.7|43989.9|43996.2|43991.4|43976.7|43971.9|126
1731543900000|2024-11-14 00:25:00|43994.2|43989.4|44002.2|43997.4|44002.7|43997.9|43988.7|43983.9|65
1731544200000|2024-11-14 00:30:00|44001.7|43996.9|44005.7|44000.9|44006.2|44001.4|43996.7|43991.9|43
1731544500000|2024-11-14 00:35:00|44005.2|44000.4|44007.7|44002.9|44008.2|44003.4|43998.7|43993.9|46
1731544800000|2024-11-14 00:40:00|44008.2|44003.4|44013.7|44008.9|44014.2|44009.4|44007.7|44002.9|28
1731545100000|2024-11-14 00:45:00|44013.2|44008.4|44010.7|44005.9|44018.7|44013.9|44008.7|44003.9|55
1731545400000|2024-11-14 00:50:00|44010.2|44005.4|44005.7|44000.9|44010.2|44005.4|44002.7|43997.9|51
1731545700000|2024-11-14 00:55:00|44004.7|43999.9|44006.7|44001.9|44008.7|44003.9|44001.7|43996.9|44
1731546000000|2024-11-14 01:00:00|44007.2|44002.4|43991.7|43986.9|44007.2|44002.4|43985.2|43980.4|159
1731546300000|2024-11-14 01:05:00|43992.2|43987.4|43991.7|43986.9|43994.7|43989.9|43987.7|43982.9|39
1731546600000|2024-11-14 01:10:00|43992.2|43987.4|43988.7|43983.9|43993.7|43988.9|43984.7|43979.9|30
1731546900000|2024-11-14 01:15:00|43988.2|43983.4|43987.7|43982.9|43992.7|43987.9|43985.2|43980.4|35
1731547200000|2024-11-14 01:20:00|43987.2|43982.4|43983.7|43978.9|43988.7|43983.9|43981.7|43976.9|48
1731547500000|2024-11-14 01:25:00|43983.2|43978.4|43980.7|43975.9|43986.7|43981.9|43979.7|43974.9|50
1731547800000|2024-11-14 01:30:00|43981.2|43976.4|43979.7|43974.9|43985.7|43980.9|43979.7|43974.9|60
1731548100000|2024-11-14 01:35:00|43980.2|43975.4|43982.7|43977.9|43985.2|43980.4|43979.7|43974.9|55
1731548400000|2024-11-14 01:40:00|43982.2|43977.4|43982.7|43977.9|43986.2|43981.4|43977.7|43972.9|86
1731548700000|2024-11-14 01:45:00|43983.2|43978.4|43984.7|43979.9|43988.2|43983.4|43981.7|43976.9|88
1731549000000|2024-11-14 01:50:00|43984.2|43979.4|43987.7|43982.9|43991.7|43986.9|43981.7|43976.9|82
1731549300000|2024-11-14 01:55:00|43987.2|43982.4|43972.7|43967.9|43988.7|43983.9|43971.7|43966.9|80
1731549600000|2024-11-14 02:00:00|43973.7|43968.9|43960.7|43955.9|43975.7|43970.9|43957.7|43952.9|179
1731549900000|2024-11-14 02:05:00|43961.2|43956.4|43965.2|43960.4|43967.7|43962.9|43960.7|43955.9|55
1731550200000|2024-11-14 02:10:00|43965.7|43960.9|43955.7|43950.9|43965.7|43960.9|43948.7|43943.9|135
1731550500000|2024-11-14 02:15:00|43955.2|43950.4|43954.2|43949.4|43958.7|43953.9|43949.7|43944.9|33
1731550800000|2024-11-14 02:20:00|43953.7|43948.9|43959.7|43954.9|43963.7|43958.9|43952.7|43947.9|59
1731551100000|2024-11-14 02:25:00|43959.2|43954.4|43960.7|43955.9|43961.2|43956.4|43952.7|43947.9|36
1731551400000|2024-11-14 02:30:00|43961.2|43956.4|43958.7|43953.9|43966.2|43961.4|43958.2|43953.4|38
1731551700000|2024-11-14 02:35:00|43958.2|43953.4|43960.7|43955.9|43961.7|43956.9|43957.2|43952.4|20
1731552000000|2024-11-14 02:40:00|43960.2|43955.4|43954.7|43949.9|43960.7|43955.9|43953.7|43948.9|26
1731552300000|2024-11-14 02:45:00|43955.2|43950.4|43948.7|43943.9|43955.7|43950.9|43945.7|43940.9|53
1731552600000|2024-11-14 02:50:00|43949.2|43944.4|43952.7|43947.9|43956.7|43951.9|43948.7|43943.9|42
1731552900000|2024-11-14 02:55:00|43952.2|43947.4|43945.7|43940.9|43952.2|43947.4|43942.2|43937.4|39
1731553200000|2024-11-14 03:00:00|43945.2|43940.4|43947.7|43942.9|43951.2|43946.4|43942.2|43937.4|43
1731553500000|2024-11-14 03:05:00|43948.2|43943.4|43961.2|43956.4|43964.7|43959.9|43948.2|43943.4|74
1731553800000|2024-11-14 03:10:00|43960.7|43955.9|43970.7|43965.9|43970.7|43965.9|43958.7|43953.9|63
1731554100000|2024-11-14 03:15:00|43970.2|43965.4|43963.2|43958.4|43971.7|43966.9|43963.2|43958.4|70
1731554400000|2024-11-14 03:20:00|43963.7|43958.9|43961.7|43956.9|43963.7|43958.9|43958.7|43953.9|57
1731554700000|2024-11-14 03:25:00|43963.7|43958.9|43961.7|43956.9|43967.7|43962.9|43960.2|43955.4|39
1731555000000|2024-11-14 03:30:00|43961.2|43956.4|43950.7|43945.9|43961.2|43956.4|43948.7|43943.9|34
1731555300000|2024-11-14 03:35:00|43950.2|43945.4|43953.7|43948.9|43957.2|43952.4|43949.7|43944.9|35
1731555600000|2024-11-14 03:40:00|43953.2|43948.4|43942.2|43937.4|43955.2|43950.4|43940.7|43935.9|56
1731555900000|2024-11-14 03:45:00|43942.7|43937.9|43951.7|43946.9|43952.7|43947.9|43942.2|43937.4|26
1731556200000|2024-11-14 03:50:00|43951.2|43946.4|43953.7|43948.9|43956.7|43951.9|43949.7|43944.9|28
1731556500000|2024-11-14 03:55:00|43953.2|43948.4|43956.7|43951.9|43958.7|43953.9|43950.7|43945.9|19
1731556800000|2024-11-14 04:00:00|43956.2|43951.4|43955.7|43950.9|43957.2|43952.4|43951.7|43946.9|37
1731557100000|2024-11-14 04:05:00|43954.7|43949.9|43963.4|43958.6|43963.9|43959.1|43953.7|43948.9|60
1731557400000|2024-11-14 04:10:00|43963.9|43959.1|43969.4|43964.6|43970.4|43965.6|43962.4|43957.6|35
1731557700000|2024-11-14 04:15:00|43968.9|43964.1|43976.4|43971.6|43977.4|43972.6|43968.4|43963.6|86
1731558000000|2024-11-14 04:20:00|43976.9|43972.1|43972.9|43968.1|43978.4|43973.6|43970.4|43965.6|48
1731558300000|2024-11-14 04:25:00|43972.4|43967.6|43974.4|43969.6|43975.9|43971.1|43971.4|43966.6|49
1731558600000|2024-11-14 04:30:00|43973.9|43969.1|43969.4|43964.6|43975.4|43970.6|43968.4|43963.6|34
1731558900000|2024-11-14 04:35:00|43969.9|43965.1|43968.4|43963.6|43971.4|43966.6|43966.4|43961.6|52
1731559200000|2024-11-14 04:40:00|43967.9|43963.1|43963.4|43958.6|43968.4|43963.6|43963.4|43958.6|17
1731559500000|2024-11-14 04:45:00|43963.9|43959.1|43950.4|43945.6|43964.9|43960.1|43949.9|43945.1|44
1731559800000|2024-11-14 04:50:00|43950.9|43946.1|43954.4|43949.6|43956.4|43951.6|43950.9|43946.1|79
1731560100000|2024-11-14 04:55:00|43954.9|43950.1|43950.4|43945.6|43955.9|43951.1|43949.4|43944.6|47
1731560400000|2024-11-14 05:00:00|43954.9|43950.1|43940.4|43935.6|43954.9|43950.1|43939.9|43935.1|77
1731560700000|2024-11-14 05:05:00|43939.4|43934.6|43934.4|43929.6|43940.9|43936.1|43925.9|43921.1|130
1731561000000|2024-11-14 05:10:00|43933.9|43929.1|43921.4|43916.6|43934.4|43929.6|43917.4|43912.6|81
1731561300000|2024-11-14 05:15:00|43921.9|43917.1|43922.4|43917.6|43927.4|43922.6|43918.4|43913.6|93
1731561600000|2024-11-14 05:20:00|43922.9|43918.1|43931.4|43926.6|43933.9|43929.1|43922.4|43917.6|46
1731561900000|2024-11-14 05:25:00|43930.9|43926.1|43933.4|43928.6|43936.4|43931.6|43929.9|43925.1|35
1731562200000|2024-11-14 05:30:00|43933.9|43929.1|43928.4|43923.6|43933.9|43929.1|43925.4|43920.6|51
1731562500000|2024-11-14 05:35:00|43927.9|43923.1|43934.4|43929.6|43935.9|43931.1|43923.4|43918.6|77
1731562800000|2024-11-14 05:40:00|43934.9|43930.1|43923.4|43918.6|43935.4|43930.6|43922.9|43918.1|43
1731563100000|2024-11-14 05:45:00|43923.9|43919.1|43924.9|43920.1|43929.4|43924.6|43923.9|43919.1|57
1731563400000|2024-11-14 05:50:00|43925.4|43920.6|43926.4|43921.6|43926.4|43921.6|43922.9|43918.1|28
1731563700000|2024-11-14 05:55:00|43926.9|43922.1|43931.4|43926.6|43931.4|43926.6|43924.9|43920.1|43
1731564000000|2024-11-14 06:00:00|43930.9|43926.1|43931.4|43926.6|43940.4|43935.6|43929.4|43924.6|82
1731564300000|2024-11-14 06:05:00|43931.9|43927.1|43932.4|43927.6|43934.4|43929.6|43927.9|43923.1|54
1731564600000|2024-11-14 06:10:00|43932.9|43928.1|43928.4|43923.6|43935.4|43930.6|43927.4|43922.6|39
1731564900000|2024-11-14 06:15:00|43928.9|43924.1|43938.4|43933.6|43940.4|43935.6|43928.4|43923.6|46
1731565200000|2024-11-14 06:20:00|43938.9|43934.1|43925.9|43921.1|43939.4|43934.6|43923.9|43919.1|62
1731565500000|2024-11-14 06:25:00|43925.4|43920.6|43924.4|43919.6|43931.9|43927.1|43924.4|43919.6|103
1731565800000|2024-11-14 06:30:00|43927.4|43922.6|43930.4|43925.6|43936.4|43931.6|43927.4|43922.6|78
1731566100000|2024-11-14 06:35:00|43929.9|43925.1|43929.4|43924.6|43932.9|43928.1|43924.4|43919.6|88
1731566400000|2024-11-14 06:40:00|43929.9|43925.1|43926.9|43922.1|43934.4|43929.6|43926.4|43921.6|101
1731566700000|2024-11-14 06:45:00|43926.4|43921.6|43921.4|43916.6|43928.9|43924.1|43916.9|43912.1|56
1731567000000|2024-11-14 06:50:00|43921.9|43917.1|43909.4|43904.6|43922.4|43917.6|43909.4|43904.6|165
1731567300000|2024-11-14 06:55:00|43908.4|43903.6|43905.4|43900.6|43910.4|43905.6|43902.9|43898.1|82
1731567600000|2024-11-14 07:00:00|43904.8|43901.2|43909.8|43906.2|43920.8|43917.2|43901.3|43897.7|180
1731567900000|2024-11-14 07:05:00|43910.3|43906.7|43909.3|43905.7|43912.8|43909.2|43901.3|43897.7|127
1731568200000|2024-11-14 07:10:00|43909.8|43906.2|43909.8|43906.2|43916.8|43913.2|43906.8|43903.2|68
1731568500000|2024-11-14 07:15:00|43910.8|43907.2|43914.8|43911.2|43916.8|43913.2|43905.8|43902.2|76
1731568800000|2024-11-14 07:20:00|43915.3|43911.7|43925.8|43922.2|43928.3|43924.7|43914.8|43911.2|107
1731569100000|2024-11-14 07:25:00|43925.3|43921.7|43944.8|43941.2|43944.8|43941.2|43925.3|43921.7|187
1731569400000|2024-11-14 07:30:00|43946.3|43942.7|43962.8|43959.2|43963.8|43960.2|43943.3|43939.7|195
1731569700000|2024-11-14 07:35:00|43962.3|43958.7|43970.8|43967.2|43975.8|43972.2|43960.8|43957.2|168
1731570000000|2024-11-14 07:40:00|43971.3|43967.7|43978.8|43975.2|43987.8|43984.2|43967.8|43964.2|101
1731570300000|2024-11-14 07:45:00|43978.3|43974.7|43992.3|43988.7|43993.8|43990.2|43976.8|43973.2|128
1731570600000|2024-11-14 07:50:00|43991.8|43988.2|43989.8|43986.2|43993.3|43989.7|43984.8|43981.2|96
1731570900000|2024-11-14 07:55:00|43990.3|43986.7|43985.8|43982.2|43991.8|43988.2|43979.8|43976.2|178
1731571200000|2024-11-14 08:00:00|43984.8|43981.2|43995.8|43992.2|44004.8|44001.2|43978.8|43975.2|305
1731571500000|2024-11-14 08:05:00|43993.8|43990.2|44014.8|44011.2|44015.8|44012.2|43993.8|43990.2|225
1731571800000|2024-11-14 08:10:00|44014.3|44010.7|44023.8|44020.2|44037.8|44034.2|44009.8|44006.2|322
1731572100000|2024-11-14 08:15:00|44024.3|44020.7|44009.8|44006.2|44024.8|44021.2|44000.8|43997.2|199
1731572400000|2024-11-14 08:20:00|44009.3|44005.7|44001.8|43998.2|44019.3|44015.7|43992.8|43989.2|177
1731572700000|2024-11-14 08:25:00|44002.8|43999.2|44014.8|44011.2|44016.8|44013.2|44002.8|43999.2|96
1731573000000|2024-11-14 08:30:00|44014.3|44010.7|44016.3|44012.7|44022.8|44019.2|44011.8|44008.2|91
1731573300000|2024-11-14 08:35:00|44015.8|44012.2|44024.8|44021.2|44039.3|44035.7|44013.8|44010.2|273
1731573600000|2024-11-14 08:40:00|44025.3|44021.7|44026.8|44023.2|44026.8|44023.2|44008.3|44004.7|127
1731573900000|2024-11-14 08:45:00|44027.3|44023.7|44001.8|43998.2|44027.8|44024.2|43999.8|43996.2|134
1731574200000|2024-11-14 08:50:00|44002.8|43999.2|44007.8|44004.2|44011.8|44008.2|44002.3|43998.7|108
1731574500000|2024-11-14 08:55:00|44008.3|44004.7|44002.8|43999.2|44008.3|44004.7|43986.3|43982.7|105
1731574800000|2024-11-14 09:00:00|44004.3|44000.7|44032.8|44029.2|44036.3|44032.7|44002.8|43999.2|296
1731575100000|2024-11-14 09:05:00|44029.8|44026.2|44025.8|44022.2|44031.8|44028.2|44021.3|44017.7|187
1731575400000|2024-11-14 09:10:00|44025.3|44021.7|44022.8|44019.2|44031.3|44027.7|44016.3|44012.7|189
1731575700000|2024-11-14 09:15:00|44023.3|44019.7|44028.8|44025.2|44031.8|44028.2|44012.8|44009.2|263
1731576000000|2024-11-14 09:20:00|44025.8|44022.2|44035.8|44032.2|44042.8|44039.2|44025.8|44022.2|211
1731576300000|2024-11-14 09:25:00|44035.3|44031.7|44031.8|44028.2|44036.8|44033.2|44021.3|44017.7|198
1731576600000|2024-11-14 09:30:00|44032.3|44028.7|44041.8|44038.2|44044.8|44041.2|44028.8|44025.2|151
1731576900000|2024-11-14 09:35:00|44041.3|44037.7|44045.8|44042.2|44045.8|44042.2|44037.8|44034.2|226
1731577200000|2024-11-14 09:40:00|44045.3|44041.7|44033.8|44030.2|44049.3|44045.7|44033.8|44030.2|198
1731577500000|2024-11-14 09:45:00|44034.8|44031.2|44034.8|44031.2|44036.8|44033.2|44023.8|44020.2|109
1731577800000|2024-11-14 09:50:00|44035.3|44031.7|44014.8|44011.2|44036.3|44032.7|44008.3|44004.7|210
1731578100000|2024-11-14 09:55:00|44015.3|44011.7|44021.3|44017.7|44025.8|44022.2|44014.3|44010.7|94
1731578400000|2024-11-14 10:00:00|44019.8|44016.2|44034.8|44031.2|44035.8|44032.2|44017.8|44014.2|123
1731578700000|2024-11-14 10:05:00|44035.8|44032.2|44031.8|44028.2|44037.8|44034.2|44021.8|44018.2|137
1731579000000|2024-11-14 10:10:00|44031.3|44027.7|44026.3|44022.7|44032.3|44028.7|44024.8|44021.2|126
1731579300000|2024-11-14 10:15:00|44025.8|44022.2|44029.8|44026.2|44032.3|44028.7|44020.8|44017.2|105
1731579600000|2024-11-14 10:20:00|44029.3|44025.7|44025.8|44022.2|44032.8|44029.2|44019.8|44016.2|176
1731579900000|2024-11-14 10:25:00|44025.3|44021.7|44022.8|44019.2|44027.8|44024.2|44015.8|44012.2|105
1731580200000|2024-11-14 10:30:00|44023.3|44019.7|44037.8|44034.2|44040.8|44037.2|44021.3|44017.7|123
1731580500000|2024-11-14 10:35:00|44037.3|44033.7|44033.8|44030.2|44039.8|44036.2|44029.8|44026.2|105
1731580800000|2024-11-14 10:40:00|44033.3|44029.7|44014.8|44011.2|44033.3|44029.7|44006.8|44003.2|136
1731581100000|2024-11-14 10:45:00|44015.3|44011.7|44016.8|44013.2|44024.8|44021.2|44013.8|44010.2|83
1731581400000|2024-11-14 10:50:00|44017.8|44014.2|44018.8|44015.2|44018.8|44015.2|44010.8|44007.2|72
1731581700000|2024-11-14 10:55:00|44017.8|44014.2|44011.8|44008.2|44020.3|44016.7|44006.8|44003.2|74
1731582000000|2024-11-14 11:00:00|44012.3|44008.7|44014.8|44011.2|44020.8|44017.2|44011.8|44008.2|92
1731582300000|2024-11-14 11:05:00|44015.3|44011.7|44018.8|44015.2|44020.3|44016.7|44010.3|44006.7|71
1731582600000|2024-11-14 11:10:00|44018.3|44014.7|44010.8|44007.2|44023.8|44020.2|44007.8|44004.2|106
1731582900000|2024-11-14 11:15:00|44011.3|44007.7|44029.8|44026.2|44030.8|44027.2|44010.3|44006.7|88
1731583200000|2024-11-14 11:20:00|44030.3|44026.7|44023.8|44020.2|44032.8|44029.2|44021.8|44018.2|96
1731583500000|2024-11-14 11:25:00|44023.3|44019.7|44026.8|44023.2|44026.8|44023.2|44019.8|44016.2|51
1731583800000|2024-11-14 11:30:00|44026.3|44022.7|44026.8|44023.2|44028.3|44024.7|44013.8|44010.2|182
1731584100000|2024-11-14 11:35:00|44026.3|44022.7|44027.8|44024.2|44029.3|44025.7|44020.8|44017.2|98
1731584400000|2024-11-14 11:40:00|44008.8|44005.2|44082.8|44079.2|44087.3|44083.7|43984.3|43980.7|2391
1731584700000|2024-11-14 11:45:00|44082.3|44078.7|44083.8|44080.2|44089.8|44086.2|44060.3|44056.7|458
1731585000000|2024-11-14 11:50:00|44084.3|44080.7|44085.3|44081.7|44096.8|44093.2|44078.8|44075.2|357
1731585300000|2024-11-14 11:55:00|44084.8|44081.2|44089.8|44086.2|44089.8|44086.2|44077.8|44074.2|147
1731585600000|2024-11-14 12:00:00|44089.3|44085.7|44072.8|44069.2|44092.8|44089.2|44067.8|44064.2|247
1731585900000|2024-11-14 12:05:00|44072.3|44068.7|44065.8|44062.2|44082.8|44079.2|44064.8|44061.2|230
1731586200000|2024-11-14 12:10:00|44066.3|44062.7|44068.8|44065.2|44071.3|44067.7|44055.8|44052.2|124
1731586500000|2024-11-14 12:15:00|44069.3|44065.7|44072.8|44069.2|44076.8|44073.2|44065.8|44062.2|101
1731586800000|2024-11-14 12:20:00|44073.3|44069.7|44063.8|44060.2|44075.8|44072.2|44061.3|44057.7|159
1731587100000|2024-11-14 12:25:00|44062.8|44059.2|44070.8|44067.2|44070.8|44067.2|44057.3|44053.7|114
1731587400000|2024-11-14 12:30:00|44070.3|44066.7|44085.8|44082.2|44085.8|44082.2|44069.8|44066.2|115
1731587700000|2024-11-14 12:35:00|44085.3|44081.7|44066.8|44063.2|44087.8|44084.2|44065.3|44061.7|129
1731588000000|2024-11-14 12:40:00|44067.3|44063.7|44089.8|44086.2|44090.8|44087.2|44067.3|44063.7|120
1731588300000|2024-11-14 12:45:00|44088.3|44084.7|44075.8|44072.2|44089.3|44085.7|44074.3|44070.7|183
1731588600000|2024-11-14 12:50:00|44075.3|44071.7|44065.8|44062.2|44082.3|44078.7|44062.3|44058.7|138
1731588900000|2024-11-14 12:55:00|44066.3|44062.7|44059.8|44056.2|44073.8|44070.2|44058.3|44054.7|90
1731589200000|2024-11-14 13:00:00|44059.3|44055.7|44074.8|44071.2|44081.3|44077.7|44058.8|44055.2|199
1731589500000|2024-11-14 13:05:00|44075.3|44071.7|44079.8|44076.2|44087.8|44084.2|44072.3|44068.7|175
1731589800000|2024-11-14 13:10:00|44079.3|44075.7|44092.3|44088.7|44093.8|44090.2|44078.8|44075.2|143
1731590100000|2024-11-14 13:15:00|44091.8|44088.2|44096.8|44093.2|44100.3|44096.7|44088.8|44085.2|212
1731590400000|2024-11-14 13:20:00|44096.3|44092.7|44110.8|44107.2|44114.3|44110.7|44095.3|44091.7|359
1731590700000|2024-11-14 13:25:00|44111.3|44107.7|44117.3|44113.7|44117.3|44113.7|44106.3|44102.7|267
1731591000000|2024-11-14 13:30:00|44113.8|44110.2|44069.8|44066.2|44120.3|44116.7|44063.8|44060.2|1015
1731591300000|2024-11-14 13:35:00|44069.3|44065.7|44046.8|44043.2|44078.3|44074.7|44034.3|44030.7|769
1731591600000|2024-11-14 13:40:00|44047.3|44043.7|44074.8|44071.2|44096.8|44093.2|44047.3|44043.7|552
1731591900000|2024-11-14 13:45:00|44072.8|44069.2|44061.8|44058.2|44090.8|44087.2|44026.8|44023.2|1047
1731592200000|2024-11-14 13:50:00|44061.3|44057.7|44058.8|44055.2|44067.3|44063.7|44049.8|44046.2|348
1731592500000|2024-11-14 13:55:00|44058.3|44054.7|44060.8|44057.2|44065.3|44061.7|44051.8|44048.2|220
1731592800000|2024-11-14 14:00:00|44061.3|44057.7|44059.8|44056.2|44062.3|44058.7|44042.8|44039.2|575
1731593100000|2024-11-14 14:05:00|44058.8|44055.2|44074.8|44071.2|44084.8|44081.2|44058.8|44055.2|584
1731593400000|2024-11-14 14:10:00|44075.3|44071.7|44076.8|44073.2|44080.3|44076.7|44065.8|44062.2|343
1731593700000|2024-11-14 14:15:00|44076.3|44072.7|44074.8|44071.2|44081.8|44078.2|44063.8|44060.2|281
1731594000000|2024-11-14 14:20:00|44074.3|44070.7|44066.8|44063.2|44074.8|44071.2|44061.3|44057.7|342
1731594300000|2024-11-14 14:25:00|44067.3|44063.7|44052.3|44048.7|44089.3|44085.7|44048.8|44045.2|1273
1731594600000|2024-11-14 14:30:00|44051.7|44049.3|44037.2|44034.8|44088.2|44085.8|44023.2|44020.8|6290
1731594900000|2024-11-14 14:35:00|44037.7|44035.3|43986.7|43984.3|44051.2|44048.8|43981.2|43978.8|2666
1731595200000|2024-11-14 14:40:00|43986.2|43983.8|43930.7|43928.3|43992.2|43989.8|43905.7|43903.3|3285
1731595500000|2024-11-14 14:45:00|43932.2|43929.8|44007.7|44005.3|44007.7|44005.3|43920.7|43918.3|2802
1731595800000|2024-11-14 14:50:00|44003.7|44001.3|43994.2|43991.8|44030.2|44027.8|43983.2|43980.8|2123
1731596100000|2024-11-14 14:55:00|43993.7|43991.3|43956.7|43954.3|44004.7|44002.3|43941.2|43938.8|1557
1731596400000|2024-11-14 15:00:00|43958.2|43955.8|43927.2|43924.8|43958.2|43955.8|43921.7|43919.3|1550
1731596700000|2024-11-14 15:05:00|43926.2|43923.8|43926.2|43923.8|43954.2|43951.8|43915.2|43912.8|1352
1731597000000|2024-11-14 15:10:00|43926.7|43924.3|43915.2|43912.8|43933.2|43930.8|43896.7|43894.3|1385
1731597300000|2024-11-14 15:15:00|43916.2|43913.8|43868.7|43866.3|43943.2|43940.8|43868.2|43865.8|2084
1731597600000|2024-11-14 15:20:00|43869.2|43866.8|43901.2|43898.8|43906.2|43903.8|43868.2|43865.8|1323
1731597900000|2024-11-14 15:25:00|43900.7|43898.3|43964.2|43961.8|43967.2|43964.8|43900.7|43898.3|1674
1731598200000|2024-11-14 15:30:00|43963.7|43961.3|43954.7|43952.3|43972.2|43969.8|43926.7|43924.3|1186
1731598500000|2024-11-14 15:35:00|43955.2|43952.8|43985.2|43982.8|43994.7|43992.3|43951.7|43949.3|1004
1731598800000|2024-11-14 15:40:00|43984.7|43982.3|43976.2|43973.8|43987.7|43985.3|43957.7|43955.3|679
1731599100000|2024-11-14 15:45:00|43976.7|43974.3|43970.2|43967.8|43990.7|43988.3|43963.2|43960.8|601
1731599400000|2024-11-14 15:50:00|43969.7|43967.3|43956.2|43953.8|43978.2|43975.8|43945.7|43943.3|920
1731599700000|2024-11-14 15:55:00|43956.7|43954.3|43944.2|43941.8|43973.2|43970.8|43934.7|43932.3|862
1731600000000|2024-11-14 16:00:00|43943.7|43941.3|43916.2|43913.8|43953.2|43950.8|43901.2|43898.8|817
1731600300000|2024-11-14 16:05:00|43915.7|43913.3|43937.2|43934.8|43945.2|43942.8|43908.2|43905.8|688
1731600600000|2024-11-14 16:10:00|43936.7|43934.3|43953.7|43951.3|43971.2|43968.8|43935.2|43932.8|651
1731600900000|2024-11-14 16:15:00|43954.7|43952.3|43956.7|43954.3|43981.2|43978.8|43946.2|43943.8|587
1731601200000|2024-11-14 16:20:00|43957.2|43954.8|43976.7|43974.3|43979.7|43977.3|43947.2|43944.8|524
1731601500000|2024-11-14 16:25:00|43976.2|43973.8|43968.7|43966.3|43985.7|43983.3|43966.2|43963.8|528
1731601800000|2024-11-14 16:30:00|43968.2|43965.8|43965.2|43962.8|43979.2|43976.8|43959.7|43957.3|352
1731602100000|2024-11-14 16:35:00|43964.2|43961.8|43976.2|43973.8|43979.2|43976.8|43958.2|43955.8|376
1731602400000|2024-11-14 16:40:00|43975.7|43973.3|43948.2|43945.8|43981.2|43978.8|43947.2|43944.8|604
1731602700000|2024-11-14 16:45:00|43948.7|43946.3|43902.7|43900.3|43954.2|43951.8|43899.7|43897.3|853
1731603000000|2024-11-14 16:50:00|43903.7|43901.3|43869.2|43866.8|43919.2|43916.8|43869.2|43866.8|767
1731603300000|2024-11-14 16:55:00|43869.7|43867.3|43887.2|43884.8|43892.7|43890.3|43861.7|43859.3|920
1731603600000|2024-11-14 17:00:00|43887.7|43885.3|43874.2|43871.8|43889.2|43886.8|43848.7|43846.3|885
1731603900000|2024-11-14 17:05:00|43873.2|43870.8|43863.2|43860.8|43877.7|43875.3|43855.7|43853.3|370
1731604200000|2024-11-14 17:10:00|43862.7|43860.3|43840.2|43837.8|43891.2|43888.8|43834.2|43831.8|825
1731604500000|2024-11-14 17:15:00|43839.7|43837.3|43838.2|43835.8|43845.2|43842.8|43812.7|43810.3|989
1731604800000|2024-11-14 17:20:00|43837.7|43835.3|43825.7|43823.3|43845.7|43843.3|43820.2|43817.8|426
1731605100000|2024-11-14 17:25:00|43825.2|43822.8|43831.7|43829.3|43840.2|43837.8|43819.2|43816.8|468
1731605400000|2024-11-14 17:30:00|43834.2|43831.8|43824.2|43821.8|43837.2|43834.8|43778.2|43775.8|1401
1731605700000|2024-11-14 17:35:00|43823.7|43821.3|43869.2|43866.8|43881.2|43878.8|43823.2|43820.8|891
1731606000000|2024-11-14 17:40:00|43871.2|43868.8|43861.2|43858.8|43876.2|43873.8|43851.7|43849.3|423
1731606300000|2024-11-14 17:45:00|43860.7|43858.3|43772.2|43769.8|43864.2|43861.8|43763.2|43760.8|1028
1731606600000|2024-11-14 17:50:00|43770.2|43767.8|43833.2|43830.8|43839.7|43837.3|43763.2|43760.8|1275
1731606900000|2024-11-14 17:55:00|43832.7|43830.3|43840.2|43837.8|43854.2|43851.8|43824.7|43822.3|459
1731607200000|2024-11-14 18:00:00|43839.2|43836.8|43852.2|43849.8|43859.2|43856.8|43818.2|43815.8|662
1731607500000|2024-11-14 18:05:00|43851.7|43849.3|43854.2|43851.8|43860.7|43858.3|43842.7|43840.3|430
1731607800000|2024-11-14 18:10:00|43854.7|43852.3|43851.2|43848.8|43869.7|43867.3|43844.2|43841.8|431
1731608100000|2024-11-14 18:15:00|43851.7|43849.3|43832.7|43830.3|43860.2|43857.8|43825.2|43822.8|354
1731608400000|2024-11-14 18:20:00|43835.2|43832.8|43832.2|43829.8|43843.7|43841.3|43819.7|43817.3|381
1731608700000|2024-11-14 18:25:00|43832.7|43830.3|43806.7|43804.3|43841.2|43838.8|43805.2|43802.8|382
1731609000000|2024-11-14 18:30:00|43806.2|43803.8|43792.7|43790.3|43810.7|43808.3|43781.2|43778.8|728
1731609300000|2024-11-14 18:35:00|43793.2|43790.8|43783.2|43780.8|43805.2|43802.8|43783.2|43780.8|540
1731609600000|2024-11-14 18:40:00|43782.7|43780.3|43800.2|43797.8|43805.2|43802.8|43781.2|43778.8|313
1731609900000|2024-11-14 18:45:00|43799.7|43797.3|43796.2|43793.8|43805.2|43802.8|43790.2|43787.8|212
1731610200000|2024-11-14 18:50:00|43796.7|43794.3|43790.2|43787.8|43810.7|43808.3|43783.7|43781.3|597
1731610500000|2024-11-14 18:55:00|43790.7|43788.3|43752.2|43749.8|43791.7|43789.3|43744.2|43741.8|898
1731610800000|2024-11-14 19:00:00|43751.2|43748.8|43836.2|43833.8|43843.2|43840.8|43750.2|43747.8|1130
1731611100000|2024-11-14 19:05:00|43836.7|43834.3|43833.2|43830.8|43851.7|43849.3|43831.2|43828.8|621
1731611400000|2024-11-14 19:10:00|43833.7|43831.3|43827.7|43825.3|43848.7|43846.3|43825.7|43823.3|570
1731611700000|2024-11-14 19:15:00|43828.2|43825.8|43828.2|43825.8|43837.2|43834.8|43817.7|43815.3|541
1731612000000|2024-11-14 19:20:00|43828.7|43826.3|43832.2|43829.8|43838.7|43836.3|43813.2|43810.8|627
1731612300000|2024-11-14 19:25:00|43831.7|43829.3|43851.2|43848.8|43852.2|43849.8|43826.7|43824.3|576
1731612600000|2024-11-14 19:30:00|43850.7|43848.3|43849.2|43846.8|43865.2|43862.8|43839.2|43836.8|622
1731612900000|2024-11-14 19:35:00|43849.7|43847.3|43872.7|43870.3|43872.7|43870.3|43847.7|43845.3|355
1731613200000|2024-11-14 19:40:00|43872.2|43869.8|43863.2|43860.8|43885.2|43882.8|43858.2|43855.8|512
1731613500000|2024-11-14 19:45:00|43863.7|43861.3|43841.7|43839.3|43866.7|43864.3|43836.2|43833.8|478
1731613800000|2024-11-14 19:50:00|43841.2|43838.8|43890.2|43887.8|43896.2|43893.8|43840.7|43838.3|705
1731614100000|2024-11-14 19:55:00|43889.7|43887.3|43869.2|43866.8|43893.2|43890.8|43858.7|43856.3|493
1731614400000|2024-11-14 20:00:00|43869.7|43867.3|43773.2|43770.8|43869.7|43867.3|43756.7|43754.3|2317
1731614700000|2024-11-14 20:05:00|43774.2|43771.8|43729.7|43727.3|43784.2|43781.8|43703.2|43700.8|2178
1731615000000|2024-11-14 20:10:00|43730.2|43727.8|43729.2|43726.8|43760.7|43758.3|43707.7|43705.3|977
1731615300000|2024-11-14 20:15:00|43728.2|43725.8|43790.2|43787.8|43815.2|43812.8|43728.2|43725.8|1231
1731615600000|2024-11-14 20:20:00|43789.2|43786.8|43784.7|43782.3|43803.2|43800.8|43765.7|43763.3|894
1731615900000|2024-11-14 20:25:00|43787.2|43784.8|43792.7|43790.3|43813.2|43810.8|43770.2|43767.8|632
1731616200000|2024-11-14 20:30:00|43792.2|43789.8|43749.2|43746.8|43806.7|43804.3|43739.2|43736.8|1259
1731616500000|2024-11-14 20:35:00|43750.2|43747.8|43764.7|43762.3|43781.2|43778.8|43745.2|43742.8|814
1731616800000|2024-11-14 20:40:00|43768.2|43765.8|43745.2|43742.8|43775.2|43772.8|43737.7|43735.3|907
1731617100000|2024-11-14 20:45:00|43745.7|43743.3|43723.2|43720.8|43762.2|43759.8|43712.7|43710.3|930
1731617400000|2024-11-14 20:50:00|43723.7|43721.3|43755.2|43752.8|43778.7|43776.3|43722.2|43719.8|1761
1731617700000|2024-11-14 20:55:00|43757.2|43754.8|43770.2|43767.8|43783.2|43780.8|43740.2|43737.8|3715
1731618000000|2024-11-14 21:00:00|43754.6|43752.2|43751.8|43747|43762.3|43757.5|43735.3|43730.5|1213
1731618300000|2024-11-14 21:05:00|43752.3|43747.5|43697.8|43693|43754.3|43749.5|43683.8|43679|670
1731618600000|2024-11-14 21:10:00|43698.8|43694|43674.8|43670|43707.8|43703|43673.8|43669|642
1731618900000|2024-11-14 21:15:00|43674.3|43669.5|43705.8|43701|43708.8|43704|43673.3|43668.5|275
1731619200000|2024-11-14 21:20:00|43706.3|43701.5|43708.8|43704|43722.3|43717.5|43705.8|43701|237
1731619500000|2024-11-14 21:25:00|43709.3|43704.5|43721.3|43716.5|43722.3|43717.5|43706.3|43701.5|113
1731619800000|2024-11-14 21:30:00|43720.8|43716|43733.8|43729|43737.3|43732.5|43720.8|43716|135
1731620100000|2024-11-14 21:35:00|43733.3|43728.5|43737.8|43733|43744.3|43739.5|43732.8|43728|168
1731620400000|2024-11-14 21:40:00|43738.3|43733.5|43747.8|43743|43750.3|43745.5|43737.3|43732.5|104
1731620700000|2024-11-14 21:45:00|43747.3|43742.5|43747.8|43743|43754.8|43750|43745.3|43740.5|136
1731621000000|2024-11-14 21:50:00|43748.3|43743.5|43752.3|43747.5|43753.8|43749|43745.3|43740.5|71
1731621300000|2024-11-14 21:55:00|43753.3|43748.5|43747.4|43737.6|43755.3|43750.5|43739.8|43735|95
1731621600000|2024-11-14 22:00:00|43745.8|43736|43746.1|43736.3|43749.1|43739.3|43743.1|43733.3|0
1731621900000|2024-11-14 22:05:00|43748.8|43739|43748.5|43738.7|43749.1|43739.3|43748.5|43738.7|0
1731622200000|2024-11-14 22:10:00|43748.3|43738.5|43747.5|43737.7|43748.3|43738.5|43747.2|43737.4|0
1731622500000|2024-11-14 22:15:00|43746.8|43737|43746.6|43736.8|43749.3|43739.5|43745|43735.2|0
1731622800000|2024-11-14 22:20:00|43747.4|43737.6|43743.3|43733.5|43747.4|43737.6|43742|43732.2|0
1731623100000|2024-11-14 22:25:00|43742.8|43733|43732.6|43722.8|43743.3|43733.5|43732.6|43722.8|0
1731623400000|2024-11-14 22:30:00|43735.9|43726.1|43732.1|43722.3|43735.9|43726.1|43730|43720.2|0
1731623700000|2024-11-14 22:35:00|43732.4|43722.6|43734.3|43724.5|43734.6|43724.8|43732.1|43722.3|0
1731624000000|2024-11-14 22:40:00|43734|43724.2|43735.4|43725.6|43735.9|43726.1|43734|43724.2|0
1731624300000|2024-11-14 22:45:00|43734.6|43724.8|43737.8|43728|43737.8|43728|43734|43724.2|0
1731624600000|2024-11-14 22:50:00|43738|43728.2|43735.4|43725.6|43739.1|43729.3|43735.4|43725.6|0
1731624900000|2024-11-14 22:55:00|43735.1|43725.3|43736.4|43726.6|43742.7|43732.9|43730|43720.2|0
1731625200000|2024-11-14 23:00:00|43760.5|43755.7|43737|43732.2|43773.5|43768.7|43734|43729.2|179
1731625500000|2024-11-14 23:05:00|43736|43731.2|43721.5|43716.7|43736.5|43731.7|43720|43715.2|136
1731625800000|2024-11-14 23:10:00|43722|43717.2|43712.5|43707.7|43726.5|43721.7|43704.5|43699.7|171
1731626100000|2024-11-14 23:15:00|43711.5|43706.7|43716.5|43711.7|43720.5|43715.7|43704|43699.2|91
1731626400000|2024-11-14 23:20:00|43716|43711.2|43715|43710.2|43721.5|43716.7|43714|43709.2|84
1731626700000|2024-11-14 23:25:00|43715.5|43710.7|43718.5|43713.7|43721.5|43716.7|43714.5|43709.7|62
1731627000000|2024-11-14 23:30:00|43719|43714.2|43731.5|43726.7|43734|43729.2|43717.5|43712.7|168
1731627300000|2024-11-14 23:35:00|43732|43727.2|43726.5|43721.7|43733.5|43728.7|43724|43719.2|151
1731627600000|2024-11-14 23:40:00|43726|43721.2|43725.5|43720.7|43726.5|43721.7|43718|43713.2|79
1731627900000|2024-11-14 23:45:00|43726|43721.2|43712.5|43707.7|43733|43728.2|43711|43706.2|107
1731628200000|2024-11-14 23:50:00|43712|43707.2|43710|43705.2|43721|43716.2|43710|43705.2|89
1731628500000|2024-11-14 23:55:00|43711.5|43706.7|43719.5|43714.7|43722.5|43717.7|43711.5|43706.7|89
1731628800000|2024-11-15 00:00:00|43719|43714.2|43713.5|43708.7|43719.5|43714.7|43707|43702.2|64
1731629100000|2024-11-15 00:05:00|43714|43709.2|43708.5|43703.7|43714|43709.2|43701|43696.2|124
1731629400000|2024-11-15 00:10:00|43708|43703.2|43707.5|43702.7|43715|43710.2|43707.5|43702.7|81
1731629700000|2024-11-15 00:15:00|43708|43703.2|43711.5|43706.7|43716.5|43711.7|43707.5|43702.7|93
1731630000000|2024-11-15 00:20:00|43712|43707.2|43701.5|43696.7|43712.5|43707.7|43690|43685.2|155
1731630300000|2024-11-15 00:25:00|43701|43696.2|43699.5|43694.7|43703.5|43698.7|43689|43684.2|97
1731630600000|2024-11-15 00:30:00|43699|43694.2|43696.5|43691.7|43705.5|43700.7|43684.5|43679.7|148
1731630900000|2024-11-15 00:35:00|43695.5|43690.7|43674|43669.2|43696.5|43691.7|43672.5|43667.7|153
1731631200000|2024-11-15 00:40:00|43672.5|43667.7|43665.5|43660.7|43681.5|43676.7|43656.5|43651.7|369
1731631500000|2024-11-15 00:45:00|43665|43660.2|43682.5|43677.7|43682.5|43677.7|43664.5|43659.7|106
1731631800000|2024-11-15 00:50:00|43683|43678.2|43677.5|43672.7|43683.5|43678.7|43671.5|43666.7|141
1731632100000|2024-11-15 00:55:00|43677|43672.2|43678|43673.2|43683.5|43678.7|43673|43668.2|122
1731632400000|2024-11-15 01:00:00|43676.5|43671.7|43674.5|43669.7|43681|43676.2|43668.5|43663.7|92
1731632700000|2024-11-15 01:05:00|43675|43670.2|43656.5|43651.7|43678.5|43673.7|43654.5|43649.7|155
1731633000000|2024-11-15 01:10:00|43657|43652.2|43653.5|43648.7|43665.5|43660.7|43640.5|43635.7|166
1731633300000|2024-11-15 01:15:00|43654|43649.2|43656|43651.2|43659.5|43654.7|43646|43641.2|57
1731633600000|2024-11-15 01:20:00|43656.5|43651.7|43655.5|43650.7|43664.5|43659.7|43654.5|43649.7|121
1731633900000|2024-11-15 01:25:00|43656|43651.2|43664.5|43659.7|43664.5|43659.7|43650|43645.2|137
1731634200000|2024-11-15 01:30:00|43664|43659.2|43660.5|43655.7|43669.5|43664.7|43655.5|43650.7|93
1731634500000|2024-11-15 01:35:00|43660|43655.2|43666.4|43661.6|43667.4|43662.6|43656.5|43651.7|34
1731634800000|2024-11-15 01:40:00|43667.4|43662.6|43660.4|43655.6|43668.4|43663.6|43651.4|43646.6|133
1731635100000|2024-11-15 01:45:00|43660.9|43656.1|43661.4|43656.6|43666.9|43662.1|43656.4|43651.6|129
1731635400000|2024-11-15 01:50:00|43660.9|43656.1|43656.9|43652.1|43660.9|43656.1|43651.4|43646.6|65
1731635700000|2024-11-15 01:55:00|43657.4|43652.6|43655.4|43650.6|43660.4|43655.6|43649.9|43645.1|78
1731636000000|2024-11-15 02:00:00|43654.9|43650.1|43643.4|43638.6|43656.4|43651.6|43641.4|43636.6|216
1731636300000|2024-11-15 02:05:00|43642.9|43638.1|43640.4|43635.6|43645.9|43641.1|43637.9|43633.1|141
1731636600000|2024-11-15 02:10:00|43639.9|43635.1|43634.4|43629.6|43640.9|43636.1|43631.4|43626.6|81
1731636900000|2024-11-15 02:15:00|43633.9|43629.1|43634.4|43629.6|43637.9|43633.1|43630.4|43625.6|87
1731637200000|2024-11-15 02:20:00|43633.9|43629.1|43646.4|43641.6|43647.4|43642.6|43633.4|43628.6|93
1731637500000|2024-11-15 02:25:00|43645.9|43641.1|43645.4|43640.6|43646.4|43641.6|43639.4|43634.6|59
1731637800000|2024-11-15 02:30:00|43644.9|43640.1|43655.9|43651.1|43656.4|43651.6|43642.9|43638.1|63
1731638100000|2024-11-15 02:35:00|43655.4|43650.6|43664.4|43659.6|43669.9|43665.1|43653.9|43649.1|115
1731638400000|2024-11-15 02:40:00|43663.9|43659.1|43663.4|43658.6|43666.4|43661.6|43659.4|43654.6|46
1731638700000|2024-11-15 02:45:00|43662.9|43658.1|43658.4|43653.6|43662.9|43658.1|43653.4|43648.6|34
1731639000000|2024-11-15 02:50:00|43657.9|43653.1|43662.4|43657.6|43664.4|43659.6|43656.4|43651.6|32
1731639300000|2024-11-15 02:55:00|43661.9|43657.1|43661.4|43656.6|43662.4|43657.6|43656.9|43652.1|32
1731639600000|2024-11-15 03:00:00|43662.4|43657.6|43660.4|43655.6|43662.4|43657.6|43649.4|43644.6|64
1731639900000|2024-11-15 03:05:00|43661.4|43656.6|43662.4|43657.6|43668.9|43664.1|43659.9|43655.1|79
1731640200000|2024-11-15 03:10:00|43661.9|43657.1|43668.4|43663.6|43672.4|43667.6|43660.4|43655.6|51
1731640500000|2024-11-15 03:15:00|43667.9|43663.1|43673.4|43668.6|43673.9|43669.1|43664.4|43659.6|55
1731640800000|2024-11-15 03:20:00|43673.9|43669.1|43677.4|43672.6|43677.9|43673.1|43671.4|43666.6|53
1731641100000|2024-11-15 03:25:00|43677.9|43673.1|43680.4|43675.6|43683.4|43678.6|43676.4|43671.6|57
1731641400000|2024-11-15 03:30:00|43679.9|43675.1|43678.4|43673.6|43680.4|43675.6|43669.9|43665.1|55
1731641700000|2024-11-15 03:35:00|43677.9|43673.1|43686.4|43681.6|43687.4|43682.6|43677.9|43673.1|54
1731642000000|2024-11-15 03:40:00|43687.4|43682.6|43680.4|43675.6|43687.4|43682.6|43676.9|43672.1|36
1731642300000|2024-11-15 03:45:00|43679.9|43675.1|43681.4|43676.6|43682.9|43678.1|43677.4|43672.6|55
1731642600000|2024-11-15 03:50:00|43681.9|43677.1|43672.4|43667.6|43682.4|43677.6|43669.4|43664.6|53
1731642900000|2024-11-15 03:55:00|43671.9|43667.1|43665.4|43660.6|43672.4|43667.6|43662.9|43658.1|24
1731643200000|2024-11-15 04:00:00|43664.9|43660.1|43656.4|43651.6|43666.4|43661.6|43654.4|43649.6|76
1731643500000|2024-11-15 04:05:00|43657.4|43652.6|43648.4|43643.6|43658.4|43653.6|43646.9|43642.1|95
1731643800000|2024-11-15 04:10:00|43648.9|43644.1|43649.4|43644.6|43651.4|43646.6|43642.4|43637.6|57
1731644100000|2024-11-15 04:15:00|43649.9|43645.1|43655.4|43650.6|43657.9|43653.1|43643.4|43638.6|100
1731644400000|2024-11-15 04:20:00|43654.9|43650.1|43665.9|43661.1|43667.4|43662.6|43654.4|43649.6|103
1731644700000|2024-11-15 04:25:00|43665.4|43660.6|43675.4|43670.6|43675.4|43670.6|43661.4|43656.6|104
1731645000000|2024-11-15 04:30:00|43674.9|43670.1|43665.9|43661.1|43674.9|43670.1|43664.4|43659.6|61
1731645300000|2024-11-15 04:35:00|43666.4|43661.6|43659.4|43654.6|43666.9|43662.1|43657.9|43653.1|45
1731645600000|2024-11-15 04:40:00|43659.9|43655.1|43656.4|43651.6|43660.9|43656.1|43654.9|43650.1|23
1731645900000|2024-11-15 04:45:00|43655.9|43651.1|43653.4|43648.6|43656.4|43651.6|43650.9|43646.1|30
1731646200000|2024-11-15 04:50:00|43653.9|43649.1|43656.9|43652.1|43657.4|43652.6|43648.9|43644.1|50
1731646500000|2024-11-15 04:55:00|43656.4|43651.6|43662.4|43657.6|43662.4|43657.6|43656.4|43651.6|28
1731646800000|2024-11-15 05:00:00|43661.9|43657.1|43675.4|43670.6|43676.4|43671.6|43660.9|43656.1|44
1731647100000|2024-11-15 05:05:00|43674.9|43670.1|43666.4|43661.6|43677.4|43672.6|43662.4|43657.6|39
1731647400000|2024-11-15 05:10:00|43665.9|43661.1|43666.4|43661.6|43669.9|43665.1|43664.4|43659.6|17
1731647700000|2024-11-15 05:15:00|43666.9|43662.1|43674.4|43669.6|43675.4|43670.6|43664.4|43659.6|53
1731648000000|2024-11-15 05:20:00|43673.9|43669.1|43667.4|43662.6|43673.9|43669.1|43663.9|43659.1|47
1731648300000|2024-11-15 05:25:00|43667.9|43663.1|43666.4|43661.6|43672.4|43667.6|43663.9|43659.1|13
1731648600000|2024-11-15 05:30:00|43666.9|43662.1|43655.4|43650.6|43667.4|43662.6|43653.4|43648.6|22
1731648900000|2024-11-15 05:35:00|43655.9|43651.1|43652.4|43647.6|43658.4|43653.6|43650.9|43646.1|24
1731649200000|2024-11-15 05:40:00|43651.9|43647.1|43645.4|43640.6|43652.4|43647.6|43641.9|43637.1|150
1731649500000|2024-11-15 05:45:00|43645.9|43641.1|43642.4|43637.6|43646.4|43641.6|43640.4|43635.6|28
1731649800000|2024-11-15 05:50:00|43642.9|43638.1|43636.4|43631.6|43642.9|43638.1|43633.4|43628.6|50
1731650100000|2024-11-15 05:55:00|43636.9|43632.1|43640.4|43635.6|43640.4|43635.6|43633.4|43628.6|59
1731650400000|2024-11-15 06:00:00|43639.9|43635.1|43633.4|43628.6|43641.4|43636.6|43631.9|43627.1|97
1731650700000|2024-11-15 06:05:00|43634.4|43629.6|43621.4|43616.6|43634.4|43629.6|43615.9|43611.1|294
1731651000000|2024-11-15 06:10:00|43621.9|43617.1|43605.4|43600.6|43624.9|43620.1|43600.4|43595.6|224
1731651300000|2024-11-15 06:15:00|43604.9|43600.1|43611.4|43606.6|43616.4|43611.6|43604.9|43600.1|77
1731651600000|2024-11-15 06:20:00|43610.9|43606.1|43586.4|43581.6|43613.4|43608.6|43586.4|43581.6|441
1731651900000|2024-11-15 06:25:00|43587.4|43582.6|43571.4|43566.6|43589.4|43584.6|43567.4|43562.6|434
1731652200000|2024-11-15 06:30:00|43571.9|43567.1|43572.4|43567.6|43581.9|43577.1|43564.4|43559.6|278
1731652500000|2024-11-15 06:35:00|43571.9|43567.1|43610.4|43605.6|43611.4|43606.6|43570.4|43565.6|145
1731652800000|2024-11-15 06:40:00|43610.9|43606.1|43596.4|43591.6|43612.4|43607.6|43593.9|43589.1|118
1731653100000|2024-11-15 06:45:00|43595.4|43590.6|43595.4|43590.6|43603.4|43598.6|43587.4|43582.6|114
1731653400000|2024-11-15 06:50:00|43594.9|43590.1|43597.4|43592.6|43597.9|43593.1|43590.4|43585.6|62
1731653700000|2024-11-15 06:55:00|43596.9|43592.1|43598.4|43593.6|43602.4|43597.6|43595.4|43590.6|43
1731654000000|2024-11-15 07:00:00|43597.8|43594.2|43583.8|43580.2|43597.8|43594.2|43581.8|43578.2|208
1731654300000|2024-11-15 07:05:00|43582.8|43579.2|43576.8|43573.2|43592.8|43589.2|43573.8|43570.2|261
1731654600000|2024-11-15 07:10:00|43577.3|43573.7|43579.8|43576.2|43583.3|43579.7|43573.8|43570.2|96
1731654900000|2024-11-15 07:15:00|43580.3|43576.7|43578.8|43575.2|43582.3|43578.7|43571.3|43567.7|136
1731655200000|2024-11-15 07:20:00|43578.3|43574.7|43568.8|43565.2|43580.8|43577.2|43568.3|43564.7|98
1731655500000|2024-11-15 07:25:00|43569.8|43566.2|43567.8|43564.2|43574.8|43571.2|43557.8|43554.2|168
1731655800000|2024-11-15 07:30:00|43568.3|43564.7|43560.8|43557.2|43570.8|43567.2|43556.8|43553.2|134
1731656100000|2024-11-15 07:35:00|43561.3|43557.7|43555.8|43552.2|43569.3|43565.7|43555.8|43552.2|99
1731656400000|2024-11-15 07:40:00|43555.3|43551.7|43562.8|43559.2|43562.8|43559.2|43541.8|43538.2|154
1731656700000|2024-11-15 07:45:00|43562.3|43558.7|43551.8|43548.2|43565.8|43562.2|43549.3|43545.7|49
1731657000000|2024-11-15 07:50:00|43552.3|43548.7|43546.8|43543.2|43556.3|43552.7|43542.8|43539.2|94
1731657300000|2024-11-15 07:55:00|43547.3|43543.7|43529.8|43526.2|43551.8|43548.2|43527.3|43523.7|288
1731657600000|2024-11-15 08:00:00|43529.3|43525.7|43552.8|43549.2|43556.3|43552.7|43529.3|43525.7|416
1731657900000|2024-11-15 08:05:00|43553.3|43549.7|43513.8|43510.2|43555.8|43552.2|43513.8|43510.2|279
1731658200000|2024-11-15 08:10:00|43512.8|43509.2|43513.8|43510.2|43521.8|43518.2|43499.3|43495.7|289
1731658500000|2024-11-15 08:15:00|43513.3|43509.7|43542.8|43539.2|43554.8|43551.2|43507.3|43503.7|358
1731658800000|2024-11-15 08:20:00|43542.3|43538.7|43532.8|43529.2|43542.3|43538.7|43517.8|43514.2|280
1731659100000|2024-11-15 08:25:00|43532.3|43528.7|43490.8|43487.2|43532.8|43529.2|43488.8|43485.2|359
1731659400000|2024-11-15 08:30:00|43489.8|43486.2|43524.3|43520.7|43526.8|43523.2|43486.8|43483.2|330
1731659700000|2024-11-15 08:35:00|43523.8|43520.2|43529.8|43526.2|43535.8|43532.2|43518.8|43515.2|289
1731660000000|2024-11-15 08:40:00|43529.3|43525.7|43550.8|43547.2|43551.8|43548.2|43520.8|43517.2|450
1731660300000|2024-11-15 08:45:00|43550.3|43546.7|43554.8|43551.2|43560.3|43556.7|43542.8|43539.2|261
1731660600000|2024-11-15 08:50:00|43555.3|43551.7|43560.8|43557.2|43564.3|43560.7|43542.8|43539.2|316
1731660900000|2024-11-15 08:55:00|43560.3|43556.7|43590.8|43587.2|43592.8|43589.2|43555.8|43552.2|421
1731661200000|2024-11-15 09:00:00|43589.8|43586.2|43594.3|43590.7|43598.8|43595.2|43584.8|43581.2|625
1731661500000|2024-11-15 09:05:00|43593.8|43590.2|43596.8|43593.2|43598.8|43595.2|43587.3|43583.7|319
1731661800000|2024-11-15 09:10:00|43597.3|43593.7|43582.8|43579.2|43600.8|43597.2|43582.3|43578.7|224
1731662100000|2024-11-15 09:15:00|43583.3|43579.7|43589.3|43585.7|43590.8|43587.2|43576.8|43573.2|338
1731662400000|2024-11-15 09:20:00|43589.8|43586.2|43577.3|43573.7|43589.8|43586.2|43575.8|43572.2|228
1731662700000|2024-11-15 09:25:00|43577.8|43574.2|43576.8|43573.2|43581.3|43577.7|43569.3|43565.7|208
1731663000000|2024-11-15 09:30:00|43577.3|43573.7|43577.3|43573.7|43578.8|43575.2|43568.8|43565.2|165
1731663300000|2024-11-15 09:35:00|43577.8|43574.2|43584.8|43581.2|43592.8|43589.2|43573.8|43570.2|252
1731663600000|2024-11-15 09:40:00|43584.3|43580.7|43574.3|43570.7|43584.8|43581.2|43570.3|43566.7|199
1731663900000|2024-11-15 09:45:00|43574.8|43571.2|43571.8|43568.2|43574.8|43571.2|43563.8|43560.2|237
1731664200000|2024-11-15 09:50:00|43570.8|43567.2|43571.8|43568.2|43571.8|43568.2|43561.8|43558.2|209
1731664500000|2024-11-15 09:55:00|43572.8|43569.2|43558.3|43554.7|43572.8|43569.2|43557.3|43553.7|163
1731664800000|2024-11-15 10:00:00|43558.8|43555.2|43573.8|43570.2|43575.8|43572.2|43555.8|43552.2|222
1731665100000|2024-11-15 10:05:00|43574.3|43570.7|43578.8|43575.2|43580.3|43576.7|43568.3|43564.7|155
1731665400000|2024-11-15 10:10:00|43577.8|43574.2|43563.8|43560.2|43581.3|43577.7|43562.8|43559.2|197
1731665700000|2024-11-15 10:15:00|43564.3|43560.7|43549.8|43546.2|43566.8|43563.2|43549.8|43546.2|125
1731666000000|2024-11-15 10:20:00|43550.3|43546.7|43564.8|43561.2|43565.8|43562.2|43545.8|43542.2|159
1731666300000|2024-11-15 10:25:00|43564.3|43560.7|43568.8|43565.2|43576.8|43573.2|43563.3|43559.7|109
1731666600000|2024-11-15 10:30:00|43568.3|43564.7|43570.8|43567.2|43571.8|43568.2|43553.8|43550.2|357
1731666900000|2024-11-15 10:35:00|43571.3|43567.7|43575.8|43572.2|43577.8|43574.2|43570.3|43566.7|108
1731667200000|2024-11-15 10:40:00|43575.3|43571.7|43568.8|43565.2|43575.8|43572.2|43567.8|43564.2|75
1731667500000|2024-11-15 10:45:00|43569.3|43565.7|43585.8|43582.2|43586.8|43583.2|43567.8|43564.2|80
1731667800000|2024-11-15 10:50:00|43586.3|43582.7|43581.8|43578.2|43588.3|43584.7|43578.8|43575.2|83
1731668100000|2024-11-15 10:55:00|43582.3|43578.7|43584.8|43581.2|43588.3|43584.7|43582.3|43578.7|119
1731668400000|2024-11-15 11:00:00|43584.3|43580.7|43580.8|43577.2|43585.3|43581.7|43579.8|43576.2|86
1731668700000|2024-11-15 11:05:00|43580.3|43576.7|43584.8|43581.2|43601.8|43598.2|43579.8|43576.2|240
1731669000000|2024-11-15 11:10:00|43585.3|43581.7|43590.8|43587.2|43594.8|43591.2|43580.8|43577.2|97
1731669300000|2024-11-15 11:15:00|43590.3|43586.7|43590.8|43587.2|43596.8|43593.2|43588.8|43585.2|51
1731669600000|2024-11-15 11:20:00|43590.3|43586.7|43598.3|43594.7|43599.3|43595.7|43588.8|43585.2|145
1731669900000|2024-11-15 11:25:00|43598.8|43595.2|43601.8|43598.2|43602.8|43599.2|43591.3|43587.7|98
1731670200000|2024-11-15 11:30:00|43601.3|43597.7|43596.8|43593.2|43601.3|43597.7|43591.8|43588.2|87
1731670500000|2024-11-15 11:35:00|43596.3|43592.7|43605.8|43602.2|43605.8|43602.2|43593.8|43590.2|116
1731670800000|2024-11-15 11:40:00|43605.3|43601.7|43596.8|43593.2|43605.8|43602.2|43596.8|43593.2|102
1731671100000|2024-11-15 11:45:00|43596.3|43592.7|43590.8|43587.2|43599.3|43595.7|43587.8|43584.2|126
1731671400000|2024-11-15 11:50:00|43590.3|43586.7|43593.8|43590.2|43596.8|43593.2|43586.8|43583.2|109
1731671700000|2024-11-15 11:55:00|43593.3|43589.7|43589.8|43586.2|43597.3|43593.7|43588.8|43585.2|81
1731672000000|2024-11-15 12:00:00|43590.3|43586.7|43596.8|43593.2|43605.8|43602.2|43590.3|43586.7|153
1731672300000|2024-11-15 12:05:00|43596.3|43592.7|43605.8|43602.2|43605.8|43602.2|43592.8|43589.2|169
1731672600000|2024-11-15 12:10:00|43606.3|43602.7|43608.8|43605.2|43610.3|43606.7|43601.8|43598.2|172
1731672900000|2024-11-15 12:15:00|43609.3|43605.7|43611.8|43608.2|43615.3|43611.7|43605.8|43602.2|233
1731673200000|2024-11-15 12:20:00|43612.3|43608.7|43598.8|43595.2|43612.3|43608.7|43597.3|43593.7|195
1731673500000|2024-11-15 12:25:00|43599.3|43595.7|43608.8|43605.2|43609.3|43605.7|43597.3|43593.7|107
1731673800000|2024-11-15 12:30:00|43609.3|43605.7|43602.3|43598.7|43609.8|43606.2|43599.3|43595.7|182
1731674100000|2024-11-15 12:35:00|43604.8|43601.2|43609.8|43606.2|43609.8|43606.2|43596.8|43593.2|152
1731674400000|2024-11-15 12:40:00|43609.3|43605.7|43608.8|43605.2|43613.8|43610.2|43606.3|43602.7|84
1731674700000|2024-11-15 12:45:00|43608.3|43604.7|43619.3|43615.7|43619.3|43615.7|43606.3|43602.7|121
1731675000000|2024-11-15 12:50:00|43617.8|43614.2|43629.8|43626.2|43639.3|43635.7|43617.8|43614.2|235
1731675300000|2024-11-15 12:55:00|43629.3|43625.7|43634.8|43631.2|43646.8|43643.2|43629.3|43625.7|276
1731675600000|2024-11-15 13:00:00|43635.3|43631.7|43629.3|43625.7|43639.3|43635.7|43622.8|43619.2|139
1731675900000|2024-11-15 13:05:00|43628.8|43625.2|43609.8|43606.2|43632.3|43628.7|43608.8|43605.2|140
1731676200000|2024-11-15 13:10:00|43609.3|43605.7|43607.8|43604.2|43623.8|43620.2|43607.8|43604.2|191
1731676500000|2024-11-15 13:15:00|43608.8|43605.2|43601.8|43598.2|43610.3|43606.7|43600.3|43596.7|193
1731676800000|2024-11-15 13:20:00|43601.3|43597.7|43615.8|43612.2|43622.3|43618.7|43601.3|43597.7|260
1731677100000|2024-11-15 13:25:00|43616.3|43612.7|43622.3|43618.7|43631.3|43627.7|43614.3|43610.7|216
1731677400000|2024-11-15 13:30:00|43630.3|43626.7|43606.8|43603.2|43664.8|43661.2|43592.3|43588.7|924
1731677700000|2024-11-15 13:35:00|43606.3|43602.7|43595.8|43592.2|43609.8|43606.2|43583.8|43580.2|482
1731678000000|2024-11-15 13:40:00|43596.3|43592.7|43602.8|43599.2|43619.8|43616.2|43590.3|43586.7|564
1731678300000|2024-11-15 13:45:00|43603.3|43599.7|43618.8|43615.2|43625.3|43621.7|43602.3|43598.7|321
1731678600000|2024-11-15 13:50:00|43618.3|43614.7|43606.8|43603.2|43618.3|43614.7|43599.8|43596.2|232
1731678900000|2024-11-15 13:55:00|43608.3|43604.7|43593.8|43590.2|43608.3|43604.7|43590.3|43586.7|218
1731679200000|2024-11-15 14:00:00|43593.3|43589.7|43576.3|43572.7|43605.8|43602.2|43575.8|43572.2|348
1731679500000|2024-11-15 14:05:00|43576.8|43573.2|43575.3|43571.7|43593.8|43590.2|43575.3|43571.7|352
1731679800000|2024-11-15 14:10:00|43574.8|43571.2|43584.8|43581.2|43590.3|43586.7|43573.3|43569.7|364
1731680100000|2024-11-15 14:15:00|43584.3|43580.7|43564.8|43561.2|43592.3|43588.7|43556.3|43552.7|662
1731680400000|2024-11-15 14:20:00|43565.3|43561.7|43563.8|43560.2|43583.3|43579.7|43560.3|43556.7|463
1731680700000|2024-11-15 14:25:00|43568.3|43564.7|43580.8|43577.2|43613.8|43610.2|43554.8|43551.2|2203
1731681000000|2024-11-15 14:30:00|43580.2|43577.8|43593.2|43590.8|43648.7|43646.3|43556.2|43553.8|6775
1731681300000|2024-11-15 14:35:00|43593.7|43591.3|43612.2|43609.8|43634.2|43631.8|43587.2|43584.8|2935
1731681600000|2024-11-15 14:40:00|43610.7|43608.3|43587.2|43584.8|43634.2|43631.8|43558.2|43555.8|1944
1731681900000|2024-11-15 14:45:00|43587.7|43585.3|43619.7|43617.3|43626.2|43623.8|43572.2|43569.8|2428
1731682200000|2024-11-15 14:50:00|43618.2|43615.8|43569.2|43566.8|43618.2|43615.8|43562.2|43559.8|1493
1731682500000|2024-11-15 14:55:00|43568.2|43565.8|43530.2|43527.8|43573.7|43571.3|43514.2|43511.8|2152
1731682800000|2024-11-15 15:00:00|43526.2|43523.8|43478.2|43475.8|43528.2|43525.8|43469.2|43466.8|2665
1731683100000|2024-11-15 15:05:00|43479.2|43476.8|43453.2|43450.8|43503.7|43501.3|43439.2|43436.8|2358
1731683400000|2024-11-15 15:10:00|43452.2|43449.8|43493.2|43490.8|43496.2|43493.8|43430.2|43427.8|1949
1731683700000|2024-11-15 15:15:00|43492.2|43489.8|43532.2|43529.8|43535.2|43532.8|43473.7|43471.3|2197
1731684000000|2024-11-15 15:20:00|43531.7|43529.3|43466.2|43463.8|43531.7|43529.3|43464.2|43461.8|1809
1731684300000|2024-11-15 15:25:00|43465.2|43462.8|43471.2|43468.8|43501.2|43498.8|43462.2|43459.8|1349
1731684600000|2024-11-15 15:30:00|43472.2|43469.8|43459.7|43457.3|43480.2|43477.8|43448.2|43445.8|1502
1731684900000|2024-11-15 15:35:00|43459.2|43456.8|43454.7|43452.3|43475.2|43472.8|43425.2|43422.8|1899
1731685200000|2024-11-15 15:40:00|43455.2|43452.8|43444.2|43441.8|43463.2|43460.8|43423.2|43420.8|1506
1731685500000|2024-11-15 15:45:00|43445.2|43442.8|43465.7|43463.3|43476.2|43473.8|43426.7|43424.3|1415
1731685800000|2024-11-15 15:50:00|43465.2|43462.8|43452.7|43450.3|43518.2|43515.8|43439.2|43436.8|2524
1731686100000|2024-11-15 15:55:00|43452.2|43449.8|43435.2|43432.8|43463.2|43460.8|43418.2|43415.8|1227
1731686400000|2024-11-15 16:00:00|43433.2|43430.8|43422.7|43420.3|43446.2|43443.8|43419.2|43416.8|833
1731686700000|2024-11-15 16:05:00|43422.2|43419.8|43456.2|43453.8|43475.2|43472.8|43421.7|43419.3|937
1731687000000|2024-11-15 16:10:00|43454.2|43451.8|43490.7|43488.3|43520.2|43517.8|43454.2|43451.8|1653
1731687300000|2024-11-15 16:15:00|43490.2|43487.8|43532.7|43530.3|43546.2|43543.8|43485.7|43483.3|1237
1731687600000|2024-11-15 16:20:00|43533.2|43530.8|43522.2|43519.8|43539.2|43536.8|43485.2|43482.8|948
1731687900000|2024-11-15 16:25:00|43521.2|43518.8|43522.2|43519.8|43534.2|43531.8|43500.2|43497.8|922
1731688200000|2024-11-15 16:30:00|43521.2|43518.8|43460.2|43457.8|43521.2|43518.8|43454.2|43451.8|1168
1731688500000|2024-11-15 16:35:00|43462.2|43459.8|43428.7|43426.3|43462.2|43459.8|43423.7|43421.3|1105
1731688800000|2024-11-15 16:40:00|43429.2|43426.8|43425.2|43422.8|43429.7|43427.3|43392.7|43390.3|1437
1731689100000|2024-11-15 16:45:00|43424.2|43421.8|43439.2|43436.8|43467.2|43464.8|43409.2|43406.8|1331
1731689400000|2024-11-15 16:50:00|43438.7|43436.3|43436.7|43434.3|43443.7|43441.3|43418.2|43415.8|831
1731689700000|2024-11-15 16:55:00|43434.2|43431.8|43430.2|43427.8|43437.2|43434.8|43403.7|43401.3|974
1731690000000|2024-11-15 17:00:00|43429.7|43427.3|43421.2|43418.8|43433.7|43431.3|43403.2|43400.8|665
1731690300000|2024-11-15 17:05:00|43424.2|43421.8|43406.7|43404.3|43431.2|43428.8|43402.2|43399.8|816
1731690600000|2024-11-15 17:10:00|43406.2|43403.8|43424.2|43421.8|43426.2|43423.8|43388.2|43385.8|840
1731690900000|2024-11-15 17:15:00|43422.2|43419.8|43430.7|43428.3|43437.2|43434.8|43406.7|43404.3|833
1731691200000|2024-11-15 17:20:00|43432.2|43429.8|43406.7|43404.3|43435.7|43433.3|43404.2|43401.8|585
1731691500000|2024-11-15 17:25:00|43409.2|43406.8|43392.2|43389.8|43410.2|43407.8|43387.2|43384.8|590
1731691800000|2024-11-15 17:30:00|43392.7|43390.3|43366.2|43363.8|43394.2|43391.8|43347.7|43345.3|1429
1731692100000|2024-11-15 17:35:00|43365.7|43363.3|43370.2|43367.8|43380.2|43377.8|43345.2|43342.8|611
1731692400000|2024-11-15 17:40:00|43370.7|43368.3|43383.2|43380.8|43388.2|43385.8|43346.2|43343.8|553
1731692700000|2024-11-15 17:45:00|43385.2|43382.8|43371.2|43368.8|43401.2|43398.8|43364.7|43362.3|687
1731693000000|2024-11-15 17:50:00|43370.7|43368.3|43360.2|43357.8|43370.7|43368.3|43345.2|43342.8|774
1731693300000|2024-11-15 17:55:00|43359.7|43357.3|43398.2|43395.8|43406.2|43403.8|43355.7|43353.3|801
1731693600000|2024-11-15 18:00:00|43397.7|43395.3|43401.7|43399.3|43410.2|43407.8|43386.2|43383.8|622
1731693900000|2024-11-15 18:05:00|43402.2|43399.8|43421.2|43418.8|43426.2|43423.8|43389.2|43386.8|763
1731694200000|2024-11-15 18:10:00|43420.7|43418.3|43416.2|43413.8|43426.2|43423.8|43395.2|43392.8|637
1731694500000|2024-11-15 18:15:00|43416.7|43414.3|43430.7|43428.3|43455.7|43453.3|43413.2|43410.8|812
1731694800000|2024-11-15 18:20:00|43431.7|43429.3|43418.7|43416.3|43461.2|43458.8|43414.2|43411.8|554
1731695100000|2024-11-15 18:25:00|43418.2|43415.8|43439.2|43436.8|43445.2|43442.8|43415.7|43413.3|467
1731695400000|2024-11-15 18:30:00|43438.7|43436.3|43398.7|43396.3|43440.2|43437.8|43398.7|43396.3|860
1731695700000|2024-11-15 18:35:00|43397.2|43394.8|43436.2|43433.8|43440.7|43438.3|43393.2|43390.8|737
1731696000000|2024-11-15 18:40:00|43437.2|43434.8|43416.2|43413.8|43439.2|43436.8|43403.2|43400.8|434
1731696300000|2024-11-15 18:45:00|43415.7|43413.3|43386.7|43384.3|43424.2|43421.8|43380.7|43378.3|730
1731696600000|2024-11-15 18:50:00|43386.2|43383.8|43387.2|43384.8|43404.7|43402.3|43381.2|43378.8|391
1731696900000|2024-11-15 18:55:00|43386.7|43384.3|43395.2|43392.8|43398.2|43395.8|43350.7|43348.3|812
1731697200000|2024-11-15 19:00:00|43395.7|43393.3|43382.2|43379.8|43417.2|43414.8|43371.7|43369.3|758
1731697500000|2024-11-15 19:05:00|43381.2|43378.8|43405.7|43403.3|43425.2|43422.8|43375.2|43372.8|519
1731697800000|2024-11-15 19:10:00|43405.2|43402.8|43421.2|43418.8|43431.7|43429.3|43404.2|43401.8|407
1731698100000|2024-11-15 19:15:00|43421.7|43419.3|43408.2|43405.8|43430.7|43428.3|43401.7|43399.3|336
1731698400000|2024-11-15 19:20:00|43408.7|43406.3|43398.2|43395.8|43412.7|43410.3|43389.7|43387.3|370
1731698700000|2024-11-15 19:25:00|43397.7|43395.3|43388.2|43385.8|43409.2|43406.8|43382.7|43380.3|262
1731699000000|2024-11-15 19:30:00|43388.7|43386.3|43381.2|43378.8|43401.7|43399.3|43380.2|43377.8|359
1731699300000|2024-11-15 19:35:00|43381.7|43379.3|43384.2|43381.8|43399.2|43396.8|43380.2|43377.8|360
1731699600000|2024-11-15 19:40:00|43385.2|43382.8|43442.2|43439.8|43447.2|43444.8|43381.7|43379.3|1097
1731699900000|2024-11-15 19:45:00|43441.7|43439.3|43451.2|43448.8|43478.7|43476.3|43429.2|43426.8|1818
1731700200000|2024-11-15 19:50:00|43450.7|43448.3|43397.7|43395.3|43463.2|43460.8|43392.7|43390.3|670
1731700500000|2024-11-15 19:55:00|43398.2|43395.8|43425.2|43422.8|43427.2|43424.8|43398.2|43395.8|450
1731700800000|2024-11-15 20:00:00|43421.2|43418.8|43446.7|43444.3|43449.2|43446.8|43417.2|43414.8|508
1731701100000|2024-11-15 20:05:00|43446.2|43443.8|43442.2|43439.8|43473.2|43470.8|43425.7|43423.3|1202
1731701400000|2024-11-15 20:10:00|43441.7|43439.3|43468.2|43465.8|43473.2|43470.8|43438.7|43436.3|470
1731701700000|2024-11-15 20:15:00|43467.7|43465.3|43489.7|43487.3|43510.7|43508.3|43461.2|43458.8|1015
1731702000000|2024-11-15 20:20:00|43490.2|43487.8|43472.2|43469.8|43518.2|43515.8|43464.7|43462.3|1039
1731702300000|2024-11-15 20:25:00|43471.2|43468.8|43436.2|43433.8|43474.2|43471.8|43433.2|43430.8|893
1731702600000|2024-11-15 20:30:00|43438.2|43435.8|43441.7|43439.3|43455.2|43452.8|43418.2|43415.8|1211
1731702900000|2024-11-15 20:35:00|43442.7|43440.3|43436.7|43434.3|43461.2|43458.8|43435.2|43432.8|856
1731703200000|2024-11-15 20:40:00|43437.2|43434.8|43393.7|43391.3|43445.2|43442.8|43385.7|43383.3|1167
1731703500000|2024-11-15 20:45:00|43394.2|43391.8|43395.2|43392.8|43414.2|43411.8|43385.2|43382.8|949
1731703800000|2024-11-15 20:50:00|43399.2|43396.8|43459.2|43456.8|43470.2|43467.8|43396.7|43394.3|2397
1731704100000|2024-11-15 20:55:00|43459.7|43457.3|43446.7|43444.3|43475.2|43472.8|43430.7|43428.3|4780
1731704400000|2024-11-15 21:00:00|43422.9|43420.5|43440.6|43435.8|43471.1|43466.3|43422.9|43419.3|1555
1731704700000|2024-11-15 21:05:00|43438.1|43433.3|43442.1|43437.3|43447.6|43442.8|43431.6|43426.8|456
1731705000000|2024-11-15 21:10:00|43442.6|43437.8|43437.1|43432.3|43445.6|43440.8|43429.6|43424.8|372
1731705300000|2024-11-15 21:15:00|43437.6|43432.8|43450.6|43445.8|43451.6|43446.8|43435.1|43430.3|123
1731705600000|2024-11-15 21:20:00|43450.1|43445.3|43443.6|43438.8|43451.6|43446.8|43441.6|43436.8|146
1731705900000|2024-11-15 21:25:00|43444.1|43439.3|43443.6|43438.8|43445.6|43440.8|43439.6|43434.8|112
1731706200000|2024-11-15 21:30:00|43443.1|43438.3|43439.6|43434.8|43447.6|43442.8|43437.6|43432.8|101
1731706500000|2024-11-15 21:35:00|43440.1|43435.3|43444.6|43439.8|43446.6|43441.8|43440.1|43435.3|100
1731706800000|2024-11-15 21:40:00|43445.1|43440.3|43439.6|43434.8|43446.1|43441.3|43437.6|43432.8|101
1731707100000|2024-11-15 21:45:00|43440.1|43435.3|43432.6|43427.8|43447.1|43442.3|43430.6|43425.8|145
1731707400000|2024-11-15 21:50:00|43432.1|43427.3|43434.6|43429.8|43436.6|43431.8|43428.6|43423.8|73
1731707700000|2024-11-15 21:55:00|43434.1|43429.3|43436|43426.2|43440.1|43435.3|43429.1|43424.3|118
1731884400000|2024-11-17 23:00:00|43418.2|43413.4|43433.7|43428.9|43438.2|43433.4|43369.7|43364.9|451
1731884700000|2024-11-17 23:05:00|43435.2|43430.4|43433.2|43428.4|43439.7|43434.9|43423.2|43418.4|384
1731885000000|2024-11-17 23:10:00|43433.7|43428.9|43405.2|43400.4|43439.7|43434.9|43404.2|43399.4|651
1731885300000|2024-11-17 23:15:00|43404.2|43399.4|43402.7|43397.9|43407.7|43402.9|43397.2|43392.4|97
1731885600000|2024-11-17 23:20:00|43402.2|43397.4|43405.7|43400.9|43408.7|43403.9|43400.2|43395.4|41
1731885900000|2024-11-17 23:25:00|43406.2|43401.4|43407.7|43402.9|43410.2|43405.4|43397.7|43392.9|154
1731886200000|2024-11-17 23:30:00|43407.2|43402.4|43404.2|43399.4|43411.2|43406.4|43402.2|43397.4|75
1731886500000|2024-11-17 23:35:00|43403.7|43398.9|43399.7|43394.9|43404.7|43399.9|43398.2|43393.4|35
1731886800000|2024-11-17 23:40:00|43399.2|43394.4|43404.2|43399.4|43406.7|43401.9|43399.2|43394.4|46
1731887100000|2024-11-17 23:45:00|43403.7|43398.9|43404.2|43399.4|43405.7|43400.9|43402.7|43397.9|57
1731887400000|2024-11-17 23:50:00|43405.2|43400.4|43408.2|43403.4|43408.7|43403.9|43405.2|43400.4|44
1731887700000|2024-11-17 23:55:00|43407.7|43402.9|43411.7|43406.9|43414.2|43409.4|43406.2|43401.4|125
1731888000000|2024-11-18 00:00:00|43411.2|43406.4|43410.7|43405.9|43413.7|43408.9|43405.2|43400.4|98
1731888300000|2024-11-18 00:05:00|43410.2|43405.4|43427.2|43422.4|43428.7|43423.9|43410.2|43405.4|133
1731888600000|2024-11-18 00:10:00|43426.7|43421.9|43427.7|43422.9|43434.2|43429.4|43416.7|43411.9|105
1731888900000|2024-11-18 00:15:00|43427.2|43422.4|43432.2|43427.4|43432.2|43427.4|43421.2|43416.4|73
1731889200000|2024-11-18 00:20:00|43432.7|43427.9|43441.2|43436.4|43442.2|43437.4|43432.7|43427.9|137
1731889500000|2024-11-18 00:25:00|43441.7|43436.9|43443.2|43438.4|43453.2|43448.4|43441.7|43436.9|151
1731889800000|2024-11-18 00:30:00|43442.7|43437.9|43435.2|43430.4|43444.7|43439.9|43429.7|43424.9|89
1731890100000|2024-11-18 00:35:00|43435.7|43430.9|43433.2|43428.4|43438.2|43433.4|43427.7|43422.9|49
1731890400000|2024-11-18 00:40:00|43432.7|43427.9|43432.2|43427.4|43436.2|43431.4|43428.7|43423.9|25
1731890700000|2024-11-18 00:45:00|43432.7|43427.9|43449.2|43444.4|43453.7|43448.9|43432.2|43427.4|73
1731891000000|2024-11-18 00:50:00|43448.7|43443.9|43454.7|43449.9|43457.7|43452.9|43443.7|43438.9|139
1731891300000|2024-11-18 00:55:00|43455.2|43450.4|43461.2|43456.4|43465.7|43460.9|43449.2|43444.4|181
1731891600000|2024-11-18 01:00:00|43461.7|43456.9|43461.7|43456.9|43466.2|43461.4|43456.2|43451.4|74
1731891900000|2024-11-18 01:05:00|43461.2|43456.4|43465.2|43460.4|43473.7|43468.9|43458.7|43453.9|153
1731892200000|2024-11-18 01:10:00|43463.7|43458.9|43459.7|43454.9|43465.2|43460.4|43455.2|43450.4|85
1731892500000|2024-11-18 01:15:00|43460.2|43455.4|43469.7|43464.9|43473.2|43468.4|43460.2|43455.4|58
1731892800000|2024-11-18 01:20:00|43470.2|43465.4|43468.2|43463.4|43472.7|43467.9|43465.2|43460.4|64
1731893100000|2024-11-18 01:25:00|43467.7|43462.9|43462.2|43457.4|43470.2|43465.4|43460.2|43455.4|56
1731893400000|2024-11-18 01:30:00|43462.7|43457.9|43462.2|43457.4|43466.2|43461.4|43459.7|43454.9|57
1731893700000|2024-11-18 01:35:00|43461.7|43456.9|43465.2|43460.4|43467.7|43462.9|43458.2|43453.4|30
1731894000000|2024-11-18 01:40:00|43464.7|43459.9|43462.7|43457.9|43468.2|43463.4|43462.2|43457.4|50
1731894300000|2024-11-18 01:45:00|43462.2|43457.4|43454.2|43449.4|43465.2|43460.4|43451.2|43446.4|106
1731894600000|2024-11-18 01:50:00|43453.7|43448.9|43459.2|43454.4|43462.7|43457.9|43452.2|43447.4|41
1731894900000|2024-11-18 01:55:00|43459.7|43454.9|43460.2|43455.4|43463.2|43458.4|43458.7|43453.9|22
1731895200000|2024-11-18 02:00:00|43459.7|43454.9|43442.2|43437.4|43460.2|43455.4|43440.2|43435.4|81
1731895500000|2024-11-18 02:05:00|43442.7|43437.9|43445.2|43440.4|43447.2|43442.4|43440.7|43435.9|55
1731895800000|2024-11-18 02:10:00|43444.7|43439.9|43453.2|43448.4|43453.2|43448.4|43441.2|43436.4|46
1731896100000|2024-11-18 02:15:00|43452.7|43447.9|43453.7|43448.9|43457.2|43452.4|43449.7|43444.9|91
1731896400000|2024-11-18 02:20:00|43454.2|43449.4|43445.2|43440.4|43457.7|43452.9|43445.2|43440.4|49
1731896700000|2024-11-18 02:25:00|43445.7|43440.9|43439.2|43434.4|43450.2|43445.4|43438.2|43433.4|53
1731897000000|2024-11-18 02:30:00|43439.7|43434.9|43433.2|43428.4|43442.2|43437.4|43432.2|43427.4|43
1731897300000|2024-11-18 02:35:00|43433.7|43428.9|43441.7|43436.9|43443.2|43438.4|43432.2|43427.4|42
1731897600000|2024-11-18 02:40:00|43441.2|43436.4|43438.7|43433.9|43442.7|43437.9|43438.7|43433.9|15
1731897900000|2024-11-18 02:45:00|43439.7|43434.9|43436.2|43431.4|43440.7|43435.9|43434.2|43429.4|38
1731898200000|2024-11-18 02:50:00|43436.7|43431.9|43432.7|43427.9|43437.2|43432.4|43432.2|43427.4|35
1731898500000|2024-11-18 02:55:00|43433.2|43428.4|43430.2|43425.4|43434.2|43429.4|43426.7|43421.9|80
1731898800000|2024-11-18 03:00:00|43430.7|43425.9|43430.2|43425.4|43434.2|43429.4|43426.7|43421.9|62
1731899100000|2024-11-18 03:05:00|43430.7|43425.9|43425.2|43420.4|43430.7|43425.9|43423.7|43418.9|78
1731899400000|2024-11-18 03:10:00|43424.7|43419.9|43419.2|43414.4|43424.7|43419.9|43417.2|43412.4|44
1731899700000|2024-11-18 03:15:00|43418.7|43413.9|43413.2|43408.4|43419.2|43414.4|43413.2|43408.4|29
1731900000000|2024-11-18 03:20:00|43413.7|43408.9|43409.2|43404.4|43414.2|43409.4|43407.7|43402.9|41
1731900300000|2024-11-18 03:25:00|43409.7|43404.9|43409.2|43404.4|43413.7|43408.9|43406.7|43401.9|38
1731900600000|2024-11-18 03:30:00|43408.7|43403.9|43409.2|43404.4|43409.7|43404.9|43402.7|43397.9|72
1731900900000|2024-11-18 03:35:00|43409.7|43404.9|43408.2|43403.4|43416.2|43411.4|43405.7|43400.9|77
1731901200000|2024-11-18 03:40:00|43408.7|43403.9|43401.7|43396.9|43413.2|43408.4|43401.7|43396.9|46
1731901500000|2024-11-18 03:45:00|43402.2|43397.4|43402.2|43397.4|43406.2|43401.4|43399.2|43394.4|21
1731901800000|2024-11-18 03:50:00|43401.7|43396.9|43400.2|43395.4|43403.7|43398.9|43399.2|43394.4|41
1731902100000|2024-11-18 03:55:00|43400.7|43395.9|43404.2|43399.4|43404.7|43399.9|43398.7|43393.9|36
1731902400000|2024-11-18 04:00:00|43404.7|43399.9|43407.2|43402.4|43410.7|43405.9|43404.2|43399.4|48
1731902700000|2024-11-18 04:05:00|43406.7|43401.9|43404.2|43399.4|43409.7|43404.9|43403.7|43398.9|56
1731903000000|2024-11-18 04:10:00|43404.7|43399.9|43407.2|43402.4|43409.2|43404.4|43403.2|43398.4|30
1731903300000|2024-11-18 04:15:00|43407.7|43402.9|43406.2|43401.4|43408.2|43403.4|43404.2|43399.4|10
1731903600000|2024-11-18 04:20:00|43406.7|43401.9|43413.2|43408.4|43414.7|43409.9|43406.7|43401.9|68
1731903900000|2024-11-18 04:25:00|43413.7|43408.9|43412.7|43407.9|43415.2|43410.4|43411.2|43406.4|39
1731904200000|2024-11-18 04:30:00|43413.2|43408.4|43410.2|43405.4|43415.2|43410.4|43410.2|43405.4|54
1731904500000|2024-11-18 04:35:00|43409.7|43404.9|43413.2|43408.4|43415.7|43410.9|43408.2|43403.4|83
1731904800000|2024-11-18 04:40:00|43413.7|43408.9|43419.2|43414.4|43420.7|43415.9|43412.2|43407.4|52
1731905100000|2024-11-18 04:45:00|43419.7|43414.9|43430.2|43425.4|43431.7|43426.9|43419.2|43414.4|157
1731905400000|2024-11-18 04:50:00|43430.7|43425.9|43429.2|43424.4|43437.2|43432.4|43428.2|43423.4|130
1731905700000|2024-11-18 04:55:00|43428.7|43423.9|43424.2|43419.4|43431.7|43426.9|43424.2|43419.4|35
1731906000000|2024-11-18 05:00:00|43424.7|43419.9|43428.2|43423.4|43428.2|43423.4|43421.2|43416.4|45
1731906300000|2024-11-18 05:05:00|43427.7|43422.9|43420.2|43415.4|43428.7|43423.9|43419.7|43414.9|62
1731906600000|2024-11-18 05:10:00|43420.7|43415.9|43413.2|43408.4|43420.7|43415.9|43412.7|43407.9|61
1731906900000|2024-11-18 05:15:00|43412.7|43407.9|43413.2|43408.4|43417.7|43412.9|43410.2|43405.4|70
1731907200000|2024-11-18 05:20:00|43414.2|43409.4|43413.2|43408.4|43416.2|43411.4|43408.7|43403.9|68
1731907500000|2024-11-18 05:25:00|43412.7|43407.9|43422.2|43417.4|43424.2|43419.4|43412.7|43407.9|60
1731907800000|2024-11-18 05:30:00|43422.7|43417.9|43410.7|43405.9|43423.2|43418.4|43408.2|43403.4|46
1731908100000|2024-11-18 05:35:00|43410.2|43405.4|43406.2|43401.4|43411.2|43406.4|43404.2|43399.4|68
1731908400000|2024-11-18 05:40:00|43406.7|43401.9|43413.2|43408.4|43414.2|43409.4|43406.2|43401.4|114
1731908700000|2024-11-18 05:45:00|43416.2|43411.4|43436.7|43431.9|43446.7|43441.9|43414.2|43409.4|670
1731909000000|2024-11-18 05:50:00|43437.2|43432.4|43425.2|43420.4|43437.2|43432.4|43424.2|43419.4|114
1731909300000|2024-11-18 05:55:00|43424.7|43419.9|43430.2|43425.4|43432.2|43427.4|43422.2|43417.4|53
1731909600000|2024-11-18 06:00:00|43429.2|43424.4|43420.2|43415.4|43429.2|43424.4|43417.2|43412.4|67
1731909900000|2024-11-18 06:05:00|43420.7|43415.9|43423.2|43418.4|43425.2|43420.4|43417.2|43412.4|67
1731910200000|2024-11-18 06:10:00|43423.7|43418.9|43434.7|43429.9|43436.2|43431.4|43422.2|43417.4|48
1731910500000|2024-11-18 06:15:00|43434.2|43429.4|43436.7|43431.9|43442.2|43437.4|43432.7|43427.9|89
1731910800000|2024-11-18 06:20:00|43436.2|43431.4|43446.2|43441.4|43447.2|43442.4|43435.2|43430.4|48
1731911100000|2024-11-18 06:25:00|43445.7|43440.9|43441.2|43436.4|43447.2|43442.4|43441.2|43436.4|40
1731911400000|2024-11-18 06:30:00|43440.2|43435.4|43447.2|43442.4|43453.2|43448.4|43440.2|43435.4|104
1731911700000|2024-11-18 06:35:00|43446.2|43441.4|43460.2|43455.4|43462.2|43457.4|43446.2|43441.4|86
1731912000000|2024-11-18 06:40:00|43459.2|43454.4|43454.2|43449.4|43459.7|43454.9|43452.7|43447.9|26
1731912300000|2024-11-18 06:45:00|43454.7|43449.9|43460.2|43455.4|43462.2|43457.4|43454.7|43449.9|28
1731912600000|2024-11-18 06:50:00|43458.7|43453.9|43458.2|43453.4|43458.7|43453.9|43453.2|43448.4|32
1731912900000|2024-11-18 06:55:00|43457.7|43452.9|43454.2|43449.4|43460.2|43455.4|43453.2|43448.4|44
1731913200000|2024-11-18 07:00:00|43453.6|43450|43434.6|43431|43455.6|43452|43431.1|43427.5|209
1731913500000|2024-11-18 07:05:00|43434.1|43430.5|43427.6|43424|43434.6|43431|43424.6|43421|70
1731913800000|2024-11-18 07:10:00|43427.1|43423.5|43429.6|43426|43433.6|43430|43424.6|43421|71
1731914100000|2024-11-18 07:15:00|43429.1|43425.5|43427.6|43424|43431.6|43428|43422.6|43419|84
1731914400000|2024-11-18 07:20:00|43428.1|43424.5|43412.6|43409|43429.6|43426|43408.6|43405|154
1731914700000|2024-11-18 07:25:00|43412.1|43408.5|43398.1|43394.5|43412.1|43408.5|43395.6|43392|157
1731915000000|2024-11-18 07:30:00|43398.6|43395|43379.1|43375.5|43398.6|43395|43378.6|43375|289
1731915300000|2024-11-18 07:35:00|43378.6|43375|43390.6|43387|43394.6|43391|43378.6|43375|99
1731915600000|2024-11-18 07:40:00|43391.1|43387.5|43380.6|43377|43393.6|43390|43377.1|43373.5|91
1731915900000|2024-11-18 07:45:00|43380.1|43376.5|43349.6|43346|43383.6|43380|43347.6|43344|319
1731916200000|2024-11-18 07:50:00|43350.1|43346.5|43368.6|43365|43374.6|43371|43348.6|43345|218
1731916500000|2024-11-18 07:55:00|43369.1|43365.5|43360.6|43357|43374.1|43370.5|43359.6|43356|167
1731916800000|2024-11-18 08:00:00|43361.1|43357.5|43358.6|43355|43388.6|43385|43340.6|43337|580
1731917100000|2024-11-18 08:05:00|43359.1|43355.5|43341.1|43337.5|43359.1|43355.5|43326.6|43323|325
1731917400000|2024-11-18 08:10:00|43341.6|43338|43350.6|43347|43351.6|43348|43327.6|43324|270
1731917700000|2024-11-18 08:15:00|43350.1|43346.5|43372.6|43369|43373.1|43369.5|43344.6|43341|142
1731918000000|2024-11-18 08:20:00|43372.1|43368.5|43382.6|43379|43391.6|43388|43367.1|43363.5|338
1731918300000|2024-11-18 08:25:00|43382.1|43378.5|43371.6|43368|43382.6|43379|43366.6|43363|172
1731918600000|2024-11-18 08:30:00|43369.6|43366|43340.6|43337|43369.6|43366|43339.6|43336|248
1731918900000|2024-11-18 08:35:00|43340.1|43336.5|43352.6|43349|43358.6|43355|43339.1|43335.5|187
1731919200000|2024-11-18 08:40:00|43352.1|43348.5|43320.6|43317|43352.6|43349|43315.1|43311.5|375
1731919500000|2024-11-18 08:45:00|43320.1|43316.5|43323.6|43320|43333.6|43330|43310.1|43306.5|223
1731919800000|2024-11-18 08:50:00|43323.1|43319.5|43323.6|43320|43333.6|43330|43306.6|43303|298
1731920100000|2024-11-18 08:55:00|43323.1|43319.5|43331.1|43327.5|43340.6|43337|43317.6|43314|186
1731920400000|2024-11-18 09:00:00|43334.6|43331|43308.6|43305|43335.6|43332|43302.6|43299|646
1731920700000|2024-11-18 09:05:00|43309.1|43305.5|43328.6|43325|43328.6|43325|43295.6|43292|529
1731921000000|2024-11-18 09:10:00|43328.1|43324.5|43325.6|43322|43335.6|43332|43313.6|43310|381
1731921300000|2024-11-18 09:15:00|43326.1|43322.5|43328.6|43325|43332.6|43329|43305.6|43302|557
1731921600000|2024-11-18 09:20:00|43327.6|43324|43337.6|43334|43342.6|43339|43319.6|43316|423
1731921900000|2024-11-18 09:25:00|43337.1|43333.5|43343.6|43340|43350.6|43347|43331.1|43327.5|176
1731922200000|2024-11-18 09:30:00|43343.1|43339.5|43336.6|43333|43352.6|43349|43328.6|43325|314
1731922500000|2024-11-18 09:35:00|43337.1|43333.5|43341.6|43338|43343.6|43340|43326.1|43322.5|378
1731922800000|2024-11-18 09:40:00|43341.1|43337.5|43353.1|43349.5|43363.6|43360|43337.6|43334|294
1731923100000|2024-11-18 09:45:00|43353.6|43350|43364.6|43361|43364.6|43361|43350.1|43346.5|113
1731923400000|2024-11-18 09:50:00|43364.1|43360.5|43349.1|43345.5|43371.6|43368|43344.6|43341|392
1731923700000|2024-11-18 09:55:00|43348.6|43345|43329.6|43326|43350.6|43347|43327.6|43324|297
1731924000000|2024-11-18 10:00:00|43329.1|43325.5|43314.6|43311|43337.1|43333.5|43312.6|43309|256
1731924300000|2024-11-18 10:05:00|43315.1|43311.5|43308.6|43305|43320.1|43316.5|43302.1|43298.5|282
1731924600000|2024-11-18 10:10:00|43308.1|43304.5|43317.6|43314|43327.6|43324|43306.6|43303|259
1731924900000|2024-11-18 10:15:00|43317.1|43313.5|43312.6|43309|43321.6|43318|43312.6|43309|89
1731925200000|2024-11-18 10:20:00|43312.1|43308.5|43312.6|43309|43317.6|43314|43305.6|43302|155
1731925500000|2024-11-18 10:25:00|43313.1|43309.5|43326.6|43323|43327.6|43324|43313.1|43309.5|120
1731925800000|2024-11-18 10:30:00|43326.1|43322.5|43323.6|43320|43330.1|43326.5|43320.1|43316.5|155
1731926100000|2024-11-18 10:35:00|43324.1|43320.5|43338.6|43335|43340.6|43337|43321.1|43317.5|160
1731926400000|2024-11-18 10:40:00|43339.1|43335.5|43347.6|43344|43349.1|43345.5|43334.6|43331|157
1731926700000|2024-11-18 10:45:00|43348.1|43344.5|43350.6|43347|43353.1|43349.5|43343.6|43340|117
1731927000000|2024-11-18 10:50:00|43350.1|43346.5|43343.6|43340|43352.6|43349|43341.1|43337.5|111
1731927300000|2024-11-18 10:55:00|43343.1|43339.5|43342.6|43339|43346.6|43343|43332.1|43328.5|158
1731927600000|2024-11-18 11:00:00|43343.1|43339.5|43333.6|43330|43343.6|43340|43331.6|43328|104
1731927900000|2024-11-18 11:05:00|43334.1|43330.5|43343.1|43339.5|43350.1|43346.5|43333.1|43329.5|150
1731928200000|2024-11-18 11:10:00|43343.6|43340|43326.6|43323|43344.6|43341|43326.1|43322.5|99
1731928500000|2024-11-18 11:15:00|43325.6|43322|43316.6|43313|43328.6|43325|43313.6|43310|160
1731928800000|2024-11-18 11:20:00|43315.6|43312|43311.1|43307.5|43317.6|43314|43310.1|43306.5|118
1731929100000|2024-11-18 11:25:00|43310.6|43307|43289.6|43286|43310.6|43307|43285.1|43281.5|196
1731929400000|2024-11-18 11:30:00|43290.1|43286.5|43283.6|43280|43293.6|43290|43283.1|43279.5|189
1731929700000|2024-11-18 11:35:00|43283.1|43279.5|43266.6|43263|43287.1|43283.5|43261.6|43258|326
1731930000000|2024-11-18 11:40:00|43267.6|43264|43256.6|43253|43271.6|43268|43251.6|43248|360
1731930300000|2024-11-18 11:45:00|43257.1|43253.5|43259.6|43256|43268.1|43264.5|43256.1|43252.5|211
1731930600000|2024-11-18 11:50:00|43259.1|43255.5|43271.6|43268|43272.6|43269|43255.6|43252|175
1731930900000|2024-11-18 11:55:00|43272.1|43268.5|43281.6|43278|43283.1|43279.5|43266.6|43263|113
1731931200000|2024-11-18 12:00:00|43286.6|43283|43312.1|43308.5|43316.6|43313|43282.6|43279|416
1731931500000|2024-11-18 12:05:00|43311.6|43308|43320.6|43317|43321.6|43318|43311.6|43308|227
1731931800000|2024-11-18 12:10:00|43320.1|43316.5|43318.6|43315|43323.1|43319.5|43303.6|43300|265
1731932100000|2024-11-18 12:15:00|43319.1|43315.5|43337.6|43334|43347.6|43344|43319.1|43315.5|389
1731932400000|2024-11-18 12:20:00|43339.6|43336|43330.1|43326.5|43345.1|43341.5|43329.6|43326|201
1731932700000|2024-11-18 12:25:00|43329.6|43326|43343.6|43340|43344.6|43341|43323.1|43319.5|187
1731933000000|2024-11-18 12:30:00|43344.1|43340.5|43354.1|43350.5|43354.1|43350.5|43339.6|43336|215
1731933300000|2024-11-18 12:35:00|43353.6|43350|43378.6|43375|43384.6|43381|43349.6|43346|322
1731933600000|2024-11-18 12:40:00|43378.1|43374.5|43381.6|43378|43384.1|43380.5|43369.1|43365.5|222
1731933900000|2024-11-18 12:45:00|43381.1|43377.5|43379.6|43376|43391.6|43388|43378.6|43375|159
1731934200000|2024-11-18 12:50:00|43378.6|43375|43368.6|43365|43379.6|43376|43365.6|43362|156
1731934500000|2024-11-18 12:55:00|43368.1|43364.5|43364.6|43361|43379.6|43376|43362.6|43359|211
1731934800000|2024-11-18 13:00:00|43363.6|43360|43353.6|43350|43374.1|43370.5|43347.6|43344|290
1731935100000|2024-11-18 13:05:00|43353.1|43349.5|43353.6|43350|43360.6|43357|43344.6|43341|317
1731935400000|2024-11-18 13:10:00|43354.1|43350.5|43343.6|43340|43367.6|43364|43339.6|43336|278
1731935700000|2024-11-18 13:15:00|43343.1|43339.5|43335.6|43332|43351.1|43347.5|43327.1|43323.5|394
1731936000000|2024-11-18 13:20:00|43335.1|43331.5|43301.6|43298|43339.1|43335.5|43300.6|43297|487
1731936300000|2024-11-18 13:25:00|43301.1|43297.5|43311.6|43308|43321.6|43318|43299.6|43296|327
1731936600000|2024-11-18 13:30:00|43309.6|43306|43330.6|43327|43335.6|43332|43305.6|43302|292
1731936900000|2024-11-18 13:35:00|43331.1|43327.5|43349.6|43346|43349.6|43346|43326.6|43323|225
1731937200000|2024-11-18 13:40:00|43350.1|43346.5|43376.6|43373|43378.6|43375|43344.1|43340.5|464
1731937500000|2024-11-18 13:45:00|43376.1|43372.5|43365.6|43362|43380.6|43377|43363.6|43360|450
1731937800000|2024-11-18 13:50:00|43365.1|43361.5|43371.6|43368|43373.6|43370|43355.6|43352|272
1731938100000|2024-11-18 13:55:00|43372.1|43368.5|43370.6|43367|43374.1|43370.5|43364.1|43360.5|324
1731938400000|2024-11-18 14:00:00|43369.6|43366|43371.6|43368|43383.1|43379.5|43368.6|43365|295
1731938700000|2024-11-18 14:05:00|43371.1|43367.5|43379.6|43376|43380.6|43377|43364.1|43360.5|302
1731939000000|2024-11-18 14:10:00|43379.1|43375.5|43396.6|43393|43398.6|43395|43362.6|43359|399
1731939300000|2024-11-18 14:15:00|43395.6|43392|43391.6|43388|43403.6|43400|43388.6|43385|242
1731939600000|2024-11-18 14:20:00|43391.1|43387.5|43386.6|43383|43399.1|43395.5|43384.1|43380.5|182
1731939900000|2024-11-18 14:25:00|43391.1|43387.5|43379.1|43375.5|43392.6|43389|43359.6|43356|1003
1731940200000|2024-11-18 14:30:00|43378.5|43376.1|43348.5|43346.1|43407|43404.6|43320|43317.6|4584
1731940500000|2024-11-18 14:35:00|43347|43344.6|43376|43373.6|43421|43418.6|43345|43342.6|2424
1731940800000|2024-11-18 14:40:00|43375.5|43373.1|43401|43398.6|43415.5|43413.1|43347.5|43345.1|1780
1731941100000|2024-11-18 14:45:00|43400.5|43398.1|43403|43400.6|43408|43405.6|43354|43351.6|1515
1731941400000|2024-11-18 14:50:00|43404|43401.6|43391|43388.6|43404|43401.6|43361|43358.6|1399
1731941700000|2024-11-18 14:55:00|43390.5|43388.1|43348|43345.6|43394|43391.6|43344|43341.6|1001
1731942000000|2024-11-18 15:00:00|43349.5|43347.1|43406|43403.6|43411|43408.6|43333|43330.6|1229
1731942300000|2024-11-18 15:05:00|43406.5|43404.1|43383|43380.6|43415|43412.6|43372.5|43370.1|978
1731942600000|2024-11-18 15:10:00|43383.5|43381.1|43346.5|43344.1|43385|43382.6|43339.5|43337.1|1030
1731942900000|2024-11-18 15:15:00|43347.5|43345.1|43336.5|43334.1|43375|43372.6|43326|43323.6|1228
1731943200000|2024-11-18 15:20:00|43336|43333.6|43309.5|43307.1|43338|43335.6|43288|43285.6|1260
1731943500000|2024-11-18 15:25:00|43310|43307.6|43345|43342.6|43350|43347.6|43307.5|43305.1|1075
1731943800000|2024-11-18 15:30:00|43346|43343.6|43379|43376.6|43383|43380.6|43336.5|43334.1|2102
1731944100000|2024-11-18 15:35:00|43378|43375.6|43383|43380.6|43385|43382.6|43359|43356.6|844
1731944400000|2024-11-18 15:40:00|43382|43379.6|43416|43413.6|43419.5|43417.1|43377|43374.6|1159
1731944700000|2024-11-18 15:45:00|43416.5|43414.1|43437|43434.6|43444|43441.6|43407|43404.6|1016
1731945000000|2024-11-18 15:50:00|43436.5|43434.1|43435.5|43433.1|43437|43434.6|43408.5|43406.1|865
1731945300000|2024-11-18 15:55:00|43437|43434.6|43445|43442.6|43446.5|43444.1|43416|43413.6|625
1731945600000|2024-11-18 16:00:00|43445.5|43443.1|43454|43451.6|43460|43457.6|43428|43425.6|1026
1731945900000|2024-11-18 16:05:00|43454.5|43452.1|43451.5|43449.1|43460|43457.6|43443.5|43441.1|498
1731946200000|2024-11-18 16:10:00|43452|43449.6|43424|43421.6|43453.5|43451.1|43422.5|43420.1|604
1731946500000|2024-11-18 16:15:00|43423.5|43421.1|43447|43444.6|43448|43445.6|43409|43406.6|708
1731946800000|2024-11-18 16:20:00|43447.5|43445.1|43475|43472.6|43480|43477.6|43436.5|43434.1|782
1731947100000|2024-11-18 16:25:00|43475.5|43473.1|43451|43448.6|43484|43481.6|43447.5|43445.1|688
1731947400000|2024-11-18 16:30:00|43450.5|43448.1|43492|43489.6|43493|43490.6|43448|43445.6|801
1731947700000|2024-11-18 16:35:00|43493|43490.6|43503|43500.6|43506.5|43504.1|43474|43471.6|815
1731948000000|2024-11-18 16:40:00|43503.5|43501.1|43493.5|43491.1|43505|43502.6|43485|43482.6|561
1731948300000|2024-11-18 16:45:00|43493|43490.6|43437|43434.6|43495|43492.6|43430|43427.6|1111
1731948600000|2024-11-18 16:50:00|43438|43435.6|43446|43443.6|43446.5|43444.1|43418|43415.6|930
1731948900000|2024-11-18 16:55:00|43446.5|43444.1|43434.5|43432.1|43447.5|43445.1|43412|43409.6|752
1731949200000|2024-11-18 17:00:00|43434|43431.6|43434|43431.6|43455.5|43453.1|43421|43418.6|649
1731949500000|2024-11-18 17:05:00|43433|43430.6|43416|43413.6|43438.5|43436.1|43405|43402.6|715
1731949800000|2024-11-18 17:10:00|43415.5|43413.1|43428|43425.6|43441|43438.6|43412.5|43410.1|655
1731950100000|2024-11-18 17:15:00|43427.5|43425.1|43417|43414.6|43430|43427.6|43397.5|43395.1|528
1731950400000|2024-11-18 17:20:00|43417.5|43415.1|43442.5|43440.1|43453|43450.6|43414|43411.6|482
1731950700000|2024-11-18 17:25:00|43443|43440.6|43433.5|43431.1|43453.5|43451.1|43426|43423.6|299
1731951000000|2024-11-18 17:30:00|43433|43430.6|43443|43440.6|43443|43440.6|43423.5|43421.1|241
1731951300000|2024-11-18 17:35:00|43442.5|43440.1|43457|43454.6|43468.5|43466.1|43438|43435.6|451
1731951600000|2024-11-18 17:40:00|43456.5|43454.1|43433|43430.6|43465.5|43463.1|43432|43429.6|387
1731951900000|2024-11-18 17:45:00|43432|43429.6|43433.5|43431.1|43434.5|43432.1|43410|43407.6|629
1731952200000|2024-11-18 17:50:00|43433|43430.6|43434|43431.6|43446|43443.6|43427|43424.6|291
1731952500000|2024-11-18 17:55:00|43433|43430.6|43463|43460.6|43467|43464.6|43429|43426.6|361
1731952800000|2024-11-18 18:00:00|43462.5|43460.1|43454.5|43452.1|43469|43466.6|43451|43448.6|436
1731953100000|2024-11-18 18:05:00|43457|43454.6|43464|43461.6|43466.5|43464.1|43443.5|43441.1|297
1731953400000|2024-11-18 18:10:00|43463.5|43461.1|43446|43443.6|43467.5|43465.1|43445.5|43443.1|231
1731953700000|2024-11-18 18:15:00|43446.5|43444.1|43454.5|43452.1|43456|43453.6|43439|43436.6|357
1731954000000|2024-11-18 18:20:00|43455|43452.6|43423.5|43421.1|43456|43453.6|43410.5|43408.1|533
1731954300000|2024-11-18 18:25:00|43422|43419.6|43394|43391.6|43429.5|43427.1|43388.5|43386.1|429
1731954600000|2024-11-18 18:30:00|43393.5|43391.1|43393|43390.6|43413|43410.6|43382.5|43380.1|631
1731954900000|2024-11-18 18:35:00|43392.5|43390.1|43378.5|43376.1|43404|43401.6|43378.5|43376.1|354
1731955200000|2024-11-18 18:40:00|43379|43376.6|43336.5|43334.1|43384|43381.6|43331.5|43329.1|917
1731955500000|2024-11-18 18:45:00|43336|43333.6|43328.5|43326.1|43349|43346.6|43313|43310.6|1210
1731955800000|2024-11-18 18:50:00|43329|43326.6|43340|43337.6|43350|43347.6|43319|43316.6|444
1731956100000|2024-11-18 18:55:00|43339.5|43337.1|43395|43392.6|43401.5|43399.1|43338|43335.6|817
1731956400000|2024-11-18 19:00:00|43394|43391.6|43407.5|43405.1|43407.5|43405.1|43385.5|43383.1|540
1731956700000|2024-11-18 19:05:00|43408|43405.6|43404|43401.6|43413|43410.6|43389|43386.6|367
1731957000000|2024-11-18 19:10:00|43403.5|43401.1|43371|43368.6|43405.5|43403.1|43369|43366.6|432
1731957300000|2024-11-18 19:15:00|43371.5|43369.1|43347|43344.6|43371.5|43369.1|43338.5|43336.1|774
1731957600000|2024-11-18 19:20:00|43347.5|43345.1|43322|43319.6|43349|43346.6|43314.5|43312.1|755
1731957900000|2024-11-18 19:25:00|43322.5|43320.1|43334|43331.6|43349.5|43347.1|43315|43312.6|504
1731958200000|2024-11-18 19:30:00|43334.5|43332.1|43314|43311.6|43338|43335.6|43311|43308.6|642
1731958500000|2024-11-18 19:35:00|43314.5|43312.1|43332|43329.6|43335|43332.6|43307.5|43305.1|403
1731958800000|2024-11-18 19:40:00|43331|43328.6|43352|43349.6|43368|43365.6|43322|43319.6|581
1731959100000|2024-11-18 19:45:00|43352.5|43350.1|43374.5|43372.1|43379|43376.6|43351.5|43349.1|492
1731959400000|2024-11-18 19:50:00|43375|43372.6|43393|43390.6|43402|43399.6|43371.5|43369.1|470
1731959700000|2024-11-18 19:55:00|43393.5|43391.1|43376|43373.6|43396|43393.6|43369|43366.6|329
1731960000000|2024-11-18 20:00:00|43375.5|43373.1|43379.5|43377.1|43382.5|43380.1|43363|43360.6|361
1731960300000|2024-11-18 20:05:00|43379|43376.6|43373|43370.6|43384|43381.6|43369|43366.6|277
1731960600000|2024-11-18 20:10:00|43372.5|43370.1|43380|43377.6|43392|43389.6|43372.5|43370.1|284
1731960900000|2024-11-18 20:15:00|43379.5|43377.1|43374|43371.6|43381.5|43379.1|43357|43354.6|486
1731961200000|2024-11-18 20:20:00|43373.5|43371.1|43382|43379.6|43383|43380.6|43367|43364.6|537
1731961500000|2024-11-18 20:25:00|43384|43381.6|43393.5|43391.1|43395.5|43393.1|43378|43375.6|494
1731961800000|2024-11-18 20:30:00|43393|43390.6|43378|43375.6|43394|43391.6|43370|43367.6|637
1731962100000|2024-11-18 20:35:00|43377.5|43375.1|43383|43380.6|43393|43390.6|43372|43369.6|659
1731962400000|2024-11-18 20:40:00|43383.5|43381.1|43393|43390.6|43396|43393.6|43376|43373.6|642
1731962700000|2024-11-18 20:45:00|43392.5|43390.1|43390|43387.6|43395.5|43393.1|43369|43366.6|736
1731963000000|2024-11-18 20:50:00|43390.5|43388.1|43367.5|43365.1|43390.5|43388.1|43348|43345.6|1377
1731963300000|2024-11-18 20:55:00|43368|43365.6|43391.5|43389.1|43400.5|43398.1|43358.5|43356.1|2946
1731963600000|2024-11-18 21:00:00|43392.7|43387.9|43385.2|43380.4|43392.7|43387.9|43373.7|43368.9|1055
1731963900000|2024-11-18 21:05:00|43384.7|43379.9|43364.7|43359.9|43384.7|43379.9|43361.2|43356.4|312
1731964200000|2024-11-18 21:10:00|43364.2|43359.4|43371.2|43366.4|43379.2|43374.4|43362.2|43357.4|202
1731964500000|2024-11-18 21:15:00|43370.7|43365.9|43367.2|43362.4|43370.7|43365.9|43359.7|43354.9|136
1731964800000|2024-11-18 21:20:00|43366.7|43361.9|43366.2|43361.4|43368.2|43363.4|43363.2|43358.4|54
1731965100000|2024-11-18 21:25:00|43366.7|43361.9|43366.7|43361.9|43372.2|43367.4|43365.2|43360.4|34
1731965400000|2024-11-18 21:30:00|43367.2|43362.4|43363.2|43358.4|43368.2|43363.4|43361.2|43356.4|74
1731965700000|2024-11-18 21:35:00|43363.7|43358.9|43366.2|43361.4|43367.2|43362.4|43363.2|43358.4|37
1731966000000|2024-11-18 21:40:00|43366.7|43361.9|43371.2|43366.4|43375.2|43370.4|43366.7|43361.9|47
1731966300000|2024-11-18 21:45:00|43370.7|43365.9|43374.2|43369.4|43375.7|43370.9|43370.2|43365.4|63
1731966600000|2024-11-18 21:50:00|43373.7|43368.9|43376.2|43371.4|43376.2|43371.4|43372.2|43367.4|39
1731966900000|2024-11-18 21:55:00|43376.7|43371.9|43378.7|43368.9|43379.2|43374.4|43372.7|43367.9|111
1731967200000|2024-11-18 22:00:00|43378.2|43368.4|43379|43369.2|43379|43369.2|43378.2|43368.4|0
1731967500000|2024-11-18 22:05:00|43378.8|43369|43380.2|43370.4|43381.4|43371.6|43378.8|43369|0
1731967800000|2024-11-18 22:10:00|43380.5|43370.7|43385.5|43375.7|43385.6|43375.8|43379.2|43369.4|0
1731968100000|2024-11-18 22:15:00|43385.2|43375.4|43384.8|43375|43386.1|43376.3|43383.6|43373.8|0
1731968400000|2024-11-18 22:20:00|43385.6|43375.8|43385.9|43376.1|43386.7|43376.9|43383|43373.2|0
1731968700000|2024-11-18 22:25:00|43385.7|43375.9|43385.9|43376.1|43385.9|43376.1|43384.6|43374.8|0
1731969000000|2024-11-18 22:30:00|43386.7|43376.9|43388.3|43378.5|43388.9|43379.1|43385.9|43376.1|0
1731969300000|2024-11-18 22:35:00|43388.9|43379.1|43386.9|43377.1|43388.9|43379.1|43386.9|43377.1|0
1731969600000|2024-11-18 22:40:00|43387.2|43377.4|43389.3|43379.5|43389.3|43379.5|43387.2|43377.4|0
1731969900000|2024-11-18 22:45:00|43389.4|43379.6|43388.3|43378.5|43389.4|43379.6|43388.3|43378.5|0
1731970200000|2024-11-18 22:50:00|43386.9|43377.1|43387.3|43377.5|43387.3|43377.5|43386.9|43377.1|0
1731970500000|2024-11-18 22:55:00|43387.2|43377.4|43387.5|43377.7|43389.6|43379.8|43387.2|43377.4|0
1731970800000|2024-11-18 23:00:00|43374.5|43369.7|43368.5|43363.7|43381.5|43376.7|43353.5|43348.7|104
1731971100000|2024-11-18 23:05:00|43367.5|43362.7|43348.5|43343.7|43367.5|43362.7|43343|43338.2|56
1731971400000|2024-11-18 23:10:00|43348|43343.2|43341.5|43336.7|43351|43346.2|43337|43332.2|86
1731971700000|2024-11-18 23:15:00|43342|43337.2|43346|43341.2|43351|43346.2|43339|43334.2|36
1731972000000|2024-11-18 23:20:00|43345.5|43340.7|43355.5|43350.7|43356|43351.2|43345.5|43340.7|71
1731972300000|2024-11-18 23:25:00|43356|43351.2|43359|43354.2|43361.5|43356.7|43353.5|43348.7|58
1731972600000|2024-11-18 23:30:00|43359.5|43354.7|43365.5|43360.7|43369.5|43364.7|43357|43352.2|88
1731972900000|2024-11-18 23:35:00|43366|43361.2|43365.5|43360.7|43367.5|43362.7|43358.5|43353.7|63
1731973200000|2024-11-18 23:40:00|43366|43361.2|43369.5|43364.7|43371.5|43366.7|43363.5|43358.7|72
1731973500000|2024-11-18 23:45:00|43369|43364.2|43369.5|43364.7|43370.5|43365.7|43361.5|43356.7|86
1731973800000|2024-11-18 23:50:00|43369|43364.2|43371.5|43366.7|43376.5|43371.7|43368.5|43363.7|72
1731974100000|2024-11-18 23:55:00|43371|43366.2|43370.5|43365.7|43374|43369.2|43370.5|43365.7|34
1731974400000|2024-11-19 00:00:00|43371.5|43366.7|43371.5|43366.7|43379.5|43374.7|43367.5|43362.7|100
1731974700000|2024-11-19 00:05:00|43372|43367.2|43380|43375.2|43381.5|43376.7|43371.5|43366.7|61
1731975000000|2024-11-19 00:10:00|43381.5|43376.7|43385.5|43380.7|43386|43381.2|43377.5|43372.7|65
1731975300000|2024-11-19 00:15:00|43385|43380.2|43402|43397.2|43404.5|43399.7|43385|43380.2|292
1731975600000|2024-11-19 00:20:00|43400.5|43395.7|43394.5|43389.7|43401.5|43396.7|43392.5|43387.7|67
1731975900000|2024-11-19 00:25:00|43394|43389.2|43398.5|43393.7|43400|43395.2|43392.5|43387.7|32
1731976200000|2024-11-19 00:30:00|43398|43393.2|43375|43370.2|43398.5|43393.7|43374|43369.2|133
1731976500000|2024-11-19 00:35:00|43374.5|43369.7|43360.5|43355.7|43379.5|43374.7|43360.5|43355.7|161
1731976800000|2024-11-19 00:40:00|43361|43356.2|43356.5|43351.7|43366.5|43361.7|43355.5|43350.7|68
1731977100000|2024-11-19 00:45:00|43357|43352.2|43365|43360.2|43366|43361.2|43353|43348.2|97
1731977400000|2024-11-19 00:50:00|43365.5|43360.7|43367.5|43362.7|43368|43363.2|43364.5|43359.7|51
1731977700000|2024-11-19 00:55:00|43367|43362.2|43372.5|43367.7|43373|43368.2|43361.5|43356.7|59
1731978000000|2024-11-19 01:00:00|43371.5|43366.7|43362.5|43357.7|43371.5|43366.7|43360|43355.2|54
1731978300000|2024-11-19 01:05:00|43362|43357.2|43360.5|43355.7|43364.5|43359.7|43357.5|43352.7|51
1731978600000|2024-11-19 01:10:00|43361|43356.2|43360.5|43355.7|43363.5|43358.7|43352.5|43347.7|65
1731978900000|2024-11-19 01:15:00|43361|43356.2|43365.5|43360.7|43365.5|43360.7|43353.5|43348.7|21
1731979200000|2024-11-19 01:20:00|43365|43360.2|43362.5|43357.7|43366|43361.2|43351.5|43346.7|81
1731979500000|2024-11-19 01:25:00|43363|43358.2|43364.5|43359.7|43369|43364.2|43362.5|43357.7|23
1731979800000|2024-11-19 01:30:00|43365|43360.2|43361.5|43356.7|43365.5|43360.7|43355.5|43350.7|23
1731980100000|2024-11-19 01:35:00|43361|43356.2|43365|43360.2|43366.5|43361.7|43359.5|43354.7|18
1731980400000|2024-11-19 01:40:00|43365.5|43360.7|43372.5|43367.7|43373|43368.2|43363.5|43358.7|23
1731980700000|2024-11-19 01:45:00|43373|43368.2|43377.5|43372.7|43379|43374.2|43366.5|43361.7|57
1731981000000|2024-11-19 01:50:00|43377|43372.2|43387|43382.2|43387.5|43382.7|43377|43372.2|69
1731981300000|2024-11-19 01:55:00|43386.5|43381.7|43392.5|43387.7|43395.5|43390.7|43386.5|43381.7|71
1731981600000|2024-11-19 02:00:00|43393|43388.2|43392.5|43387.7|43394.5|43389.7|43387.5|43382.7|55
1731981900000|2024-11-19 02:05:00|43393|43388.2|43381.5|43376.7|43394|43389.2|43380.5|43375.7|51
1731982200000|2024-11-19 02:10:00|43382|43377.2|43382.5|43377.7|43385.5|43380.7|43379|43374.2|33
1731982500000|2024-11-19 02:15:00|43383|43378.2|43389.5|43384.7|43389.5|43384.7|43382|43377.2|37
1731982800000|2024-11-19 02:20:00|43389|43384.2|43391.5|43386.7|43392.5|43387.7|43385.5|43380.7|47
1731983100000|2024-11-19 02:25:00|43391|43386.2|43395.5|43390.7|43397|43392.2|43389|43384.2|67
1731983400000|2024-11-19 02:30:00|43396|43391.2|43400.5|43395.7|43402|43397.2|43393|43388.2|45
1731983700000|2024-11-19 02:35:00|43401|43396.2|43410.5|43405.7|43411|43406.2|43397.5|43392.7|67
1731984000000|2024-11-19 02:40:00|43411|43406.2|43408.5|43403.7|43412|43407.2|43404.5|43399.7|54
1731984300000|2024-11-19 02:45:00|43408|43403.2|43412.5|43407.7|43414|43409.2|43406.5|43401.7|39
1731984600000|2024-11-19 02:50:00|43412|43407.2|43419.5|43414.7|43420.5|43415.7|43411|43406.2|65
1731984900000|2024-11-19 02:55:00|43420|43415.2|43421.5|43416.7|43423|43418.2|43418.5|43413.7|35
1731985200000|2024-11-19 03:00:00|43422|43417.2|43428.5|43423.7|43429.5|43424.7|43421|43416.2|81
1731985500000|2024-11-19 03:05:00|43428|43423.2|43430.5|43425.7|43431.5|43426.7|43425.5|43420.7|41
1731985800000|2024-11-19 03:10:00|43430|43425.2|43438.5|43433.7|43439.5|43434.7|43429.5|43424.7|71
1731986100000|2024-11-19 03:15:00|43438|43433.2|43463|43458.2|43464|43459.2|43434.5|43429.7|246
1731986400000|2024-11-19 03:20:00|43463.5|43458.7|43450.5|43445.7|43464|43459.2|43450.5|43445.7|114
1731986700000|2024-11-19 03:25:00|43451|43446.2|43452.5|43447.7|43454|43449.2|43447.5|43442.7|45
1731987000000|2024-11-19 03:30:00|43452|43447.2|43460.5|43455.7|43465|43460.2|43448|43443.2|246
1731987300000|2024-11-19 03:35:00|43460|43455.2|43451.5|43446.7|43460|43455.2|43449.5|43444.7|68
1731987600000|2024-11-19 03:40:00|43452.5|43447.7|43461.5|43456.7|43463|43458.2|43450.5|43445.7|36
1731987900000|2024-11-19 03:45:00|43461|43456.2|43457.5|43452.7|43461.5|43456.7|43456|43451.2|22
1731988200000|2024-11-19 03:50:00|43458|43453.2|43458.5|43453.7|43468|43463.2|43457.5|43452.7|70
1731988500000|2024-11-19 03:55:00|43459|43454.2|43461|43456.2|43463.5|43458.7|43458.5|43453.7|21
1731988800000|2024-11-19 04:00:00|43461.5|43456.7|43464.5|43459.7|43468|43463.2|43461.5|43456.7|42
1731989100000|2024-11-19 04:05:00|43463.5|43458.7|43463.5|43458.7|43467.5|43462.7|43463|43458.2|48
1731989400000|2024-11-19 04:10:00|43463|43458.2|43472.5|43467.7|43473.5|43468.7|43462.5|43457.7|66
1731989700000|2024-11-19 04:15:00|43473|43468.2|43473.5|43468.7|43474.5|43469.7|43467.5|43462.7|30
1731990000000|2024-11-19 04:20:00|43474|43469.2|43475.5|43470.7|43477.5|43472.7|43472.5|43467.7|33
1731990300000|2024-11-19 04:25:00|43475|43470.2|43476|43471.2|43477.5|43472.7|43473|43468.2|23
1731990600000|2024-11-19 04:30:00|43475.5|43470.7|43476.5|43471.7|43483|43478.2|43475.5|43470.7|48
1731990900000|2024-11-19 04:35:00|43477|43472.2|43471.5|43466.7|43478|43473.2|43468|43463.2|46
1731991200000|2024-11-19 04:40:00|43472|43467.2|43467.5|43462.7|43473.5|43468.7|43467|43462.2|23
1731991500000|2024-11-19 04:45:00|43468|43463.2|43463.5|43458.7|43469|43464.2|43460|43455.2|49
1731991800000|2024-11-19 04:50:00|43464|43459.2|43458|43453.2|43464.5|43459.7|43456|43451.2|28
1731992100000|2024-11-19 04:55:00|43458.5|43453.7|43463|43458.2|43463.5|43458.7|43458.5|43453.7|31
1731992400000|2024-11-19 05:00:00|43463.5|43458.7|43458.5|43453.7|43465|43460.2|43456|43451.2|42
1731992700000|2024-11-19 05:05:00|43459|43454.2|43453.5|43448.7|43462|43457.2|43453.5|43448.7|66
1731993000000|2024-11-19 05:10:00|43454|43449.2|43452.5|43447.7|43457|43452.2|43449.5|43444.7|52
1731993300000|2024-11-19 05:15:00|43453|43448.2|43448.5|43443.7|43455.5|43450.7|43445.5|43440.7|67
1731993600000|2024-11-19 05:20:00|43448|43443.2|43445.5|43440.7|43450.5|43445.7|43443|43438.2|55
1731993900000|2024-11-19 05:25:00|43445|43440.2|43442.5|43437.7|43447|43442.2|43441.5|43436.7|24
1731994200000|2024-11-19 05:30:00|43443|43438.2|43441.5|43436.7|43446.5|43441.7|43441|43436.2|30
1731994500000|2024-11-19 05:35:00|43442|43437.2|43443.5|43438.7|43445.5|43440.7|43441|43436.2|31
1731994800000|2024-11-19 05:40:00|43443|43438.2|43444.5|43439.7|43445.5|43440.7|43441|43436.2|27
1731995100000|2024-11-19 05:45:00|43444|43439.2|43444.5|43439.7|43445.5|43440.7|43441|43436.2|34
1731995400000|2024-11-19 05:50:00|43445|43440.2|43447.5|43442.7|43449|43444.2|43438.5|43433.7|97
1731995700000|2024-11-19 05:55:00|43448|43443.2|43452.5|43447.7|43453|43448.2|43446|43441.2|51
1731996000000|2024-11-19 06:00:00|43452|43447.2|43441.5|43436.7|43453|43448.2|43441|43436.2|101
1731996300000|2024-11-19 06:05:00|43441|43436.2|43442.5|43437.7|43445|43440.2|43440|43435.2|68
1731996600000|2024-11-19 06:10:00|43442|43437.2|43435.5|43430.7|43443|43438.2|43435|43430.2|67
1731996900000|2024-11-19 06:15:00|43435|43430.2|43438.5|43433.7|43439.5|43434.7|43433.5|43428.7|28
1731997200000|2024-11-19 06:20:00|43438|43433.2|43442.5|43437.7|43449|43444.2|43435.5|43430.7|75
1731997500000|2024-11-19 06:25:00|43442|43437.2|43441.5|43436.7|43443.5|43438.7|43438|43433.2|22
1731997800000|2024-11-19 06:30:00|43442|43437.2|43435.5|43430.7|43445.5|43440.7|43433.5|43428.7|57
1731998100000|2024-11-19 06:35:00|43436|43431.2|43434.5|43429.7|43437.5|43432.7|43432.5|43427.7|32
1731998400000|2024-11-19 06:40:00|43435|43430.2|43438.5|43433.7|43440.5|43435.7|43435|43430.2|41
1731998700000|2024-11-19 06:45:00|43438|43433.2|43443.5|43438.7|43443.5|43438.7|43437|43432.2|17
1731999000000|2024-11-19 06:50:00|43443|43438.2|43437|43432.2|43445|43440.2|43437|43432.2|52
1731999300000|2024-11-19 06:55:00|43437.5|43432.7|43433.5|43428.7|43438.5|43433.7|43432.5|43427.7|40
1731999600000|2024-11-19 07:00:00|43432.9|43429.3|43421.9|43418.3|43434.9|43431.3|43418.4|43414.8|152
1731999900000|2024-11-19 07:05:00|43421.4|43417.8|43417.9|43414.3|43423.9|43420.3|43410.9|43407.3|214
1732000200000|2024-11-19 07:10:00|43418.4|43414.8|43411.4|43407.8|43418.4|43414.8|43406.4|43402.8|74
1732000500000|2024-11-19 07:15:00|43411.9|43408.3|43428.4|43424.8|43428.9|43425.3|43409.9|43406.3|99
1732000800000|2024-11-19 07:20:00|43427.9|43424.3|43440.9|43437.3|43441.9|43438.3|43427.9|43424.3|83
1732001100000|2024-11-19 07:25:00|43441.4|43437.8|43438.9|43435.3|43441.9|43438.3|43430.9|43427.3|86
1732001400000|2024-11-19 07:30:00|43439.4|43435.8|43449.9|43446.3|43457.4|43453.8|43438.4|43434.8|140
1732001700000|2024-11-19 07:35:00|43449.4|43445.8|43456.9|43453.3|43459.4|43455.8|43445.4|43441.8|84
1732002000000|2024-11-19 07:40:00|43456.4|43452.8|43456.9|43453.3|43458.4|43454.8|43449.9|43446.3|72
1732002300000|2024-11-19 07:45:00|43455.9|43452.3|43448.4|43444.8|43456.9|43453.3|43446.4|43442.8|39
1732002600000|2024-11-19 07:50:00|43448.9|43445.3|43453.9|43450.3|43458.4|43454.8|43446.9|43443.3|96
1732002900000|2024-11-19 07:55:00|43454.4|43450.8|43435.9|43432.3|43454.9|43451.3|43434.9|43431.3|189
1732003200000|2024-11-19 08:00:00|43435.4|43431.8|43469.9|43466.3|43472.9|43469.3|43429.9|43426.3|244
1732003500000|2024-11-19 08:05:00|43470.4|43466.8|43452.4|43448.8|43475.9|43472.3|43448.9|43445.3|195
1732003800000|2024-11-19 08:10:00|43451.9|43448.3|43437.9|43434.3|43462.9|43459.3|43424.9|43421.3|355
1732004100000|2024-11-19 08:15:00|43438.4|43434.8|43452.4|43448.8|43462.4|43458.8|43437.9|43434.3|182
1732004400000|2024-11-19 08:20:00|43451.9|43448.3|43456.9|43453.3|43468.4|43464.8|43448.9|43445.3|139
1732004700000|2024-11-19 08:25:00|43456.4|43452.8|43443.9|43440.3|43460.9|43457.3|43429.4|43425.8|223
1732005000000|2024-11-19 08:30:00|43444.4|43440.8|43413.9|43410.3|43450.4|43446.8|43409.9|43406.3|187
1732005300000|2024-11-19 08:35:00|43413.4|43409.8|43321.9|43318.3|43413.9|43410.3|43321.9|43318.3|743
1732005600000|2024-11-19 08:40:00|43322.9|43319.3|43313.9|43310.3|43336.9|43333.3|43297.9|43294.3|820
1732005900000|2024-11-19 08:45:00|43314.4|43310.8|43371.9|43368.3|43377.9|43374.3|43314.4|43310.8|439
1732006200000|2024-11-19 08:50:00|43372.4|43368.8|43349.9|43346.3|43373.4|43369.8|43338.9|43335.3|418
1732006500000|2024-11-19 08:55:00|43350.9|43347.3|43359.9|43356.3|43370.9|43367.3|43341.4|43337.8|272
1732006800000|2024-11-19 09:00:00|43363.9|43360.3|43383.9|43380.3|43387.9|43384.3|43363.9|43360.3|323
1732007100000|2024-11-19 09:05:00|43384.4|43380.8|43358.9|43355.3|43384.4|43380.8|43356.9|43353.3|367
1732007400000|2024-11-19 09:10:00|43360.9|43357.3|43350.9|43347.3|43365.9|43362.3|43346.9|43343.3|277
1732007700000|2024-11-19 09:15:00|43350.4|43346.8|43293.9|43290.3|43357.9|43354.3|43289.4|43285.8|1552
1732008000000|2024-11-19 09:20:00|43294.4|43290.8|43267.9|43264.3|43315.9|43312.3|43267.9|43264.3|895
1732008300000|2024-11-19 09:25:00|43268.4|43264.8|43156.9|43153.3|43272.9|43269.3|43136.4|43132.8|2052
1732008600000|2024-11-19 09:30:00|43157.4|43153.8|43155.9|43152.3|43174.9|43171.3|43113.9|43110.3|1493
1732008900000|2024-11-19 09:35:00|43156.4|43152.8|43160.9|43157.3|43192.9|43189.3|43150.9|43147.3|894
1732009200000|2024-11-19 09:40:00|43156.9|43153.3|43122.9|43119.3|43160.9|43157.3|43114.9|43111.3|764
1732009500000|2024-11-19 09:45:00|43123.4|43119.8|43121.9|43118.3|43135.4|43131.8|43104.9|43101.3|714
1732009800000|2024-11-19 09:50:00|43121.4|43117.8|43148.9|43145.3|43157.9|43154.3|43109.9|43106.3|890
1732010100000|2024-11-19 09:55:00|43149.9|43146.3|43137.9|43134.3|43165.9|43162.3|43131.4|43127.8|606
1732010400000|2024-11-19 10:00:00|43135.9|43132.3|43142.9|43139.3|43165.9|43162.3|43117.9|43114.3|594
1732010700000|2024-11-19 10:05:00|43142.4|43138.8|43137.4|43133.8|43170.9|43167.3|43130.9|43127.3|370
1732011000000|2024-11-19 10:10:00|43137.9|43134.3|43125.9|43122.3|43137.9|43134.3|43107.9|43104.3|381
1732011300000|2024-11-19 10:15:00|43126.4|43122.8|43163.9|43160.3|43174.9|43171.3|43124.4|43120.8|589
1732011600000|2024-11-19 10:20:00|43163.4|43159.8|43161.4|43157.8|43182.9|43179.3|43150.9|43147.3|363
1732011900000|2024-11-19 10:25:00|43161.9|43158.3|43130.9|43127.3|43162.4|43158.8|43129.4|43125.8|392
1732012200000|2024-11-19 10:30:00|43130.4|43126.8|43136.9|43133.3|43142.4|43138.8|43120.4|43116.8|340
1732012500000|2024-11-19 10:35:00|43137.4|43133.8|43149.9|43146.3|43161.9|43158.3|43121.9|43118.3|291
1732012800000|2024-11-19 10:40:00|43149.4|43145.8|43158.9|43155.3|43161.9|43158.3|43138.9|43135.3|167
1732013100000|2024-11-19 10:45:00|43158.4|43154.8|43172.9|43169.3|43178.9|43175.3|43147.9|43144.3|222
1732013400000|2024-11-19 10:50:00|43172.4|43168.8|43155.4|43151.8|43172.4|43168.8|43150.4|43146.8|178
1732013700000|2024-11-19 10:55:00|43155.9|43152.3|43161.9|43158.3|43168.9|43165.3|43148.4|43144.8|250
1732014000000|2024-11-19 11:00:00|43161.4|43157.8|43157.9|43154.3|43174.4|43170.8|43156.9|43153.3|305
1732014300000|2024-11-19 11:05:00|43157.4|43153.8|43175.9|43172.3|43177.9|43174.3|43148.4|43144.8|192
1732014600000|2024-11-19 11:10:00|43175.4|43171.8|43181.9|43178.3|43185.4|43181.8|43156.4|43152.8|246
1732014900000|2024-11-19 11:15:00|43181.4|43177.8|43159.9|43156.3|43181.4|43177.8|43156.9|43153.3|202
1732015200000|2024-11-19 11:20:00|43159.4|43155.8|43156.9|43153.3|43168.9|43165.3|43155.4|43151.8|259
1732015500000|2024-11-19 11:25:00|43157.4|43153.8|43136.9|43133.3|43166.4|43162.8|43131.9|43128.3|216
1732015800000|2024-11-19 11:30:00|43134.9|43131.3|43135.9|43132.3|43153.9|43150.3|43121.9|43118.3|260
1732016100000|2024-11-19 11:35:00|43135.4|43131.8|43130.9|43127.3|43144.9|43141.3|43126.9|43123.3|190
1732016400000|2024-11-19 11:40:00|43130.4|43126.8|43153.9|43150.3|43153.9|43150.3|43122.9|43119.3|206
1732016700000|2024-11-19 11:45:00|43153.4|43149.8|43146.4|43142.8|43160.9|43157.3|43146.4|43142.8|156
1732017000000|2024-11-19 11:50:00|43145.9|43142.3|43147.9|43144.3|43155.9|43152.3|43138.9|43135.3|201
1732017300000|2024-11-19 11:55:00|43148.4|43144.8|43150.9|43147.3|43151.9|43148.3|43130.4|43126.8|278
1732017600000|2024-11-19 12:00:00|43152.4|43148.8|43179.4|43175.8|43191.4|43187.8|43131.4|43127.8|2121
1732017900000|2024-11-19 12:05:00|43178.9|43175.3|43190.9|43187.3|43190.9|43187.3|43160.9|43157.3|529
1732018200000|2024-11-19 12:10:00|43191.4|43187.8|43190.9|43187.3|43204.9|43201.3|43180.9|43177.3|676
1732018500000|2024-11-19 12:15:00|43191.4|43187.8|43167.9|43164.3|43192.4|43188.8|43165.9|43162.3|397
1732018800000|2024-11-19 12:20:00|43168.4|43164.8|43180.9|43177.3|43180.9|43177.3|43161.9|43158.3|387
1732019100000|2024-11-19 12:25:00|43181.4|43177.8|43200.4|43196.8|43201.4|43197.8|43177.4|43173.8|265
1732019400000|2024-11-19 12:30:00|43200.9|43197.3|43173.9|43170.3|43201.9|43198.3|43171.9|43168.3|218
1732019700000|2024-11-19 12:35:00|43174.4|43170.8|43170.9|43167.3|43177.9|43174.3|43165.4|43161.8|277
1732020000000|2024-11-19 12:40:00|43171.4|43167.8|43191.9|43188.3|43194.4|43190.8|43169.4|43165.8|231
1732020300000|2024-11-19 12:45:00|43192.4|43188.8|43195.9|43192.3|43196.4|43192.8|43176.9|43173.3|158
1732020600000|2024-11-19 12:50:00|43196.4|43192.8|43206.9|43203.3|43207.9|43204.3|43184.9|43181.3|272
1732020900000|2024-11-19 12:55:00|43207.4|43203.8|43214.4|43210.8|43215.4|43211.8|43201.4|43197.8|244
1732021200000|2024-11-19 13:00:00|43213.9|43210.3|43191.9|43188.3|43214.9|43211.3|43191.4|43187.8|344
1732021500000|2024-11-19 13:05:00|43192.4|43188.8|43191.9|43188.3|43199.9|43196.3|43189.9|43186.3|205
1732021800000|2024-11-19 13:10:00|43193.9|43190.3|43184.9|43181.3|43199.9|43196.3|43184.9|43181.3|331
1732022100000|2024-11-19 13:15:00|43185.4|43181.8|43166.9|43163.3|43189.9|43186.3|43156.9|43153.3|388
1732022400000|2024-11-19 13:20:00|43166.4|43162.8|43161.9|43158.3|43167.9|43164.3|43151.9|43148.3|317
1732022700000|2024-11-19 13:25:00|43162.4|43158.8|43157.4|43153.8|43168.9|43165.3|43153.4|43149.8|192
1732023000000|2024-11-19 13:30:00|43157.9|43154.3|43134.4|43130.8|43171.9|43168.3|43131.4|43127.8|437
1732023300000|2024-11-19 13:35:00|43134.9|43131.3|43113.9|43110.3|43143.9|43140.3|43110.9|43107.3|934
1732023600000|2024-11-19 13:40:00|43114.4|43110.8|43058.4|43054.8|43119.4|43115.8|43056.4|43052.8|1048
1732023900000|2024-11-19 13:45:00|43057.9|43054.3|43011.4|43007.8|43081.4|43077.8|43004.9|43001.3|1031
1732024200000|2024-11-19 13:50:00|43010.9|43007.3|42907.4|42903.8|43013.9|43010.3|42895.9|42892.3|2412
1732024500000|2024-11-19 13:55:00|42906.9|42903.3|42897.9|42894.3|42932.9|42929.3|42891.9|42888.3|986
1732024800000|2024-11-19 14:00:00|42897.4|42893.8|42904.4|42900.8|42918.9|42915.3|42856.4|42852.8|1788
1732025100000|2024-11-19 14:05:00|42903.9|42900.3|42991.4|42987.8|42993.9|42990.3|42870.4|42866.8|2034
1732025400000|2024-11-19 14:10:00|42991.9|42988.3|42994.4|42990.8|43006.4|43002.8|42963.9|42960.3|908
1732025700000|2024-11-19 14:15:00|42993.4|42989.8|42995.9|42992.3|42997.4|42993.8|42964.9|42961.3|546
1732026000000|2024-11-19 14:20:00|42996.4|42992.8|43001.9|42998.3|43023.4|43019.8|42977.9|42974.3|679
1732026300000|2024-11-19 14:25:00|43002.4|42998.8|43042.4|43038.8|43061.9|43058.3|42997.4|42993.8|1028
1732026600000|2024-11-19 14:30:00|43041.8|43039.4|43070.3|43067.9|43076.3|43073.9|43003.3|43000.9|4495
1732026900000|2024-11-19 14:35:00|43068.3|43065.9|43048.3|43045.9|43068.3|43065.9|43024.8|43022.4|2147
1732027200000|2024-11-19 14:40:00|43049.3|43046.9|43047.8|43045.4|43066.3|43063.9|43016.8|43014.4|1942
1732027500000|2024-11-19 14:45:00|43048.3|43045.9|42979.8|42977.4|43075.3|43072.9|42966.3|42963.9|2630
1732027800000|2024-11-19 14:50:00|42979.3|42976.9|42995.3|42992.9|43016.8|43014.4|42929.3|42926.9|2514
1732028100000|2024-11-19 14:55:00|42997.8|42995.4|43023.8|43021.4|43047.3|43044.9|42993.3|42990.9|1254
1732028400000|2024-11-19 15:00:00|43017.3|43014.9|43009.8|43007.4|43040.3|43037.9|42988.3|42985.9|1708
1732028700000|2024-11-19 15:05:00|43010.3|43007.9|43027.3|43024.9|43047.8|43045.4|43005.3|43002.9|1190
1732029000000|2024-11-19 15:10:00|43026.8|43024.4|42999.8|42997.4|43038.3|43035.9|42995.3|42992.9|1191
1732029300000|2024-11-19 15:15:00|43000.3|42997.9|43034.3|43031.9|43044.3|43041.9|42954.3|42951.9|1612
1732029600000|2024-11-19 15:20:00|43034.8|43032.4|43034.3|43031.9|43036.3|43033.9|42994.3|42991.9|1013
1732029900000|2024-11-19 15:25:00|43032.8|43030.4|43091.3|43088.9|43092.3|43089.9|43026.3|43023.9|1314
1732030200000|2024-11-19 15:30:00|43090.8|43088.4|43146.3|43143.9|43162.3|43159.9|43078.3|43075.9|3756
1732030500000|2024-11-19 15:35:00|43145.8|43143.4|43180.3|43177.9|43194.3|43191.9|43137.3|43134.9|1613
1732030800000|2024-11-19 15:40:00|43179.8|43177.4|43193.3|43190.9|43196.8|43194.4|43152.8|43150.4|960
1732031100000|2024-11-19 15:45:00|43192.8|43190.4|43201.3|43198.9|43205.3|43202.9|43166.8|43164.4|1249
1732031400000|2024-11-19 15:50:00|43201.8|43199.4|43181.8|43179.4|43228.8|43226.4|43180.3|43177.9|1203
1732031700000|2024-11-19 15:55:00|43180.3|43177.9|43186.3|43183.9|43194.8|43192.4|43157.8|43155.4|897
1732032000000|2024-11-19 16:00:00|43187.3|43184.9|43180.8|43178.4|43192.3|43189.9|43157.8|43155.4|702
1732032300000|2024-11-19 16:05:00|43181.3|43178.9|43192.8|43190.4|43197.8|43195.4|43168.8|43166.4|443
1732032600000|2024-11-19 16:10:00|43193.3|43190.9|43203.3|43200.9|43224.3|43221.9|43191.3|43188.9|776
1732032900000|2024-11-19 16:15:00|43202.3|43199.9|43228.3|43225.9|43248.3|43245.9|43200.8|43198.4|1202
1732033200000|2024-11-19 16:20:00|43228.8|43226.4|43252.8|43250.4|43254.8|43252.4|43214.8|43212.4|623
1732033500000|2024-11-19 16:25:00|43254.3|43251.9|43269.3|43266.9|43279.3|43276.9|43250.3|43247.9|809
1732033800000|2024-11-19 16:30:00|43269.8|43267.4|43276.3|43273.9|43286.3|43283.9|43256.3|43253.9|868
1732034100000|2024-11-19 16:35:00|43276.8|43274.4|43256.3|43253.9|43279.8|43277.4|43246.3|43243.9|680
1732034400000|2024-11-19 16:40:00|43256.8|43254.4|43256.8|43254.4|43277.3|43274.9|43239.3|43236.9|732
1732034700000|2024-11-19 16:45:00|43257.3|43254.9|43249.3|43246.9|43259.8|43257.4|43242.3|43239.9|467
1732035000000|2024-11-19 16:50:00|43248.8|43246.4|43242.3|43239.9|43261.3|43258.9|43219.3|43216.9|743
1732035300000|2024-11-19 16:55:00|43241.3|43238.9|43268.3|43265.9|43280.8|43278.4|43240.3|43237.9|518
1732035600000|2024-11-19 17:00:00|43267.3|43264.9|43232.3|43229.9|43271.3|43268.9|43228.3|43225.9|625
1732035900000|2024-11-19 17:05:00|43232.8|43230.4|43251.3|43248.9|43254.3|43251.9|43225.8|43223.4|468
1732036200000|2024-11-19 17:10:00|43251.8|43249.4|43250.3|43247.9|43255.8|43253.4|43239.3|43236.9|217
1732036500000|2024-11-19 17:15:00|43250.8|43248.4|43257.8|43255.4|43271.8|43269.4|43246.8|43244.4|645
1732036800000|2024-11-19 17:20:00|43258.3|43255.9|43220.3|43217.9|43269.8|43267.4|43199.8|43197.4|936
1732037100000|2024-11-19 17:25:00|43220.8|43218.4|43264.3|43261.9|43267.3|43264.9|43220.3|43217.9|430
1732037400000|2024-11-19 17:30:00|43263.3|43260.9|43312.3|43309.9|43316.3|43313.9|43260.3|43257.9|867
1732037700000|2024-11-19 17:35:00|43311.3|43308.9|43305.3|43302.9|43318.3|43315.9|43284.8|43282.4|383
1732038000000|2024-11-19 17:40:00|43305.8|43303.4|43281.3|43278.9|43315.3|43312.9|43272.3|43269.9|458
1732038300000|2024-11-19 17:45:00|43281.8|43279.4|43253.3|43250.9|43298.3|43295.9|43251.8|43249.4|437
1732038600000|2024-11-19 17:50:00|43253.8|43251.4|43274.3|43271.9|43274.3|43271.9|43241.3|43238.9|502
1732038900000|2024-11-19 17:55:00|43273.8|43271.4|43273.8|43271.4|43285.8|43283.4|43265.3|43262.9|301
1732039200000|2024-11-19 18:00:00|43274.3|43271.9|43257.3|43254.9|43274.3|43271.9|43245.8|43243.4|330
1732039500000|2024-11-19 18:05:00|43256.8|43254.4|43274.8|43272.4|43283.8|43281.4|43255.8|43253.4|538
1732039800000|2024-11-19 18:10:00|43276.3|43273.9|43296.3|43293.9|43297.3|43294.9|43270.8|43268.4|457
1732040100000|2024-11-19 18:15:00|43295.8|43293.4|43299.8|43297.4|43310.3|43307.9|43289.3|43286.9|443
1732040400000|2024-11-19 18:20:00|43300.3|43297.9|43268.8|43266.4|43302.8|43300.4|43264.3|43261.9|409
1732040700000|2024-11-19 18:25:00|43269.3|43266.9|43286.3|43283.9|43288.3|43285.9|43267.3|43264.9|191
1732041000000|2024-11-19 18:30:00|43285.8|43283.4|43273.3|43270.9|43286.3|43283.9|43265.3|43262.9|169
1732041300000|2024-11-19 18:35:00|43272.8|43270.4|43303.8|43301.4|43307.8|43305.4|43265.8|43263.4|643
1732041600000|2024-11-19 18:40:00|43303.3|43300.9|43319.8|43317.4|43319.8|43317.4|43291.8|43289.4|459
1732041900000|2024-11-19 18:45:00|43320.8|43318.4|43347.3|43344.9|43356.8|43354.4|43318.8|43316.4|888
1732042200000|2024-11-19 18:50:00|43346.8|43344.4|43371.3|43368.9|43381.3|43378.9|43345.3|43342.9|645
1732042500000|2024-11-19 18:55:00|43370.8|43368.4|43379.3|43376.9|43390.3|43387.9|43359.3|43356.9|525
1732042800000|2024-11-19 19:00:00|43378.3|43375.9|43357.3|43354.9|43384.3|43381.9|43349.3|43346.9|709
1732043100000|2024-11-19 19:05:00|43357.8|43355.4|43352.3|43349.9|43360.3|43357.9|43329.3|43326.9|699
1732043400000|2024-11-19 19:10:00|43352.8|43350.4|43338.3|43335.9|43356.3|43353.9|43326.8|43324.4|480
1732043700000|2024-11-19 19:15:00|43337.8|43335.4|43300.3|43297.9|43346.3|43343.9|43291.3|43288.9|875
1732044000000|2024-11-19 19:20:00|43299.8|43297.4|43310.3|43307.9|43328.3|43325.9|43298.3|43295.9|413
1732044300000|2024-11-19 19:25:00|43309.8|43307.4|43274.8|43272.4|43309.8|43307.4|43274.3|43271.9|421
1732044600000|2024-11-19 19:30:00|43275.3|43272.9|43241.3|43238.9|43294.3|43291.9|43236.3|43233.9|1121
1732044900000|2024-11-19 19:35:00|43240.8|43238.4|43233.3|43230.9|43251.3|43248.9|43218.3|43215.9|855
1732045200000|2024-11-19 19:40:00|43233.8|43231.4|43233.8|43231.4|43238.3|43235.9|43213.3|43210.9|628
1732045500000|2024-11-19 19:45:00|43232.3|43229.9|43213.3|43210.9|43237.3|43234.9|43203.8|43201.4|616
1732045800000|2024-11-19 19:50:00|43214.3|43211.9|43236.3|43233.9|43249.3|43246.9|43212.3|43209.9|444
1732046100000|2024-11-19 19:55:00|43236.8|43234.4|43231.3|43228.9|43252.8|43250.4|43227.3|43224.9|539
1732046400000|2024-11-19 20:00:00|43229.8|43227.4|43215.8|43213.4|43241.3|43238.9|43211.8|43209.4|401
1732046700000|2024-11-19 20:05:00|43215.3|43212.9|43224.3|43221.9|43229.3|43226.9|43208.8|43206.4|528
1732047000000|2024-11-19 20:10:00|43224.8|43222.4|43236.8|43234.4|43241.3|43238.9|43222.3|43219.9|296
1732047300000|2024-11-19 20:15:00|43237.3|43234.9|43253.3|43250.9|43255.3|43252.9|43227.8|43225.4|473
1732047600000|2024-11-19 20:20:00|43252.8|43250.4|43234.8|43232.4|43259.3|43256.9|43234.3|43231.9|310
1732047900000|2024-11-19 20:25:00|43237.8|43235.4|43246.3|43243.9|43254.8|43252.4|43237.3|43234.9|329
1732048200000|2024-11-19 20:30:00|43245.8|43243.4|43248.3|43245.9|43250.3|43247.9|43223.3|43220.9|407
1732048500000|2024-11-19 20:35:00|43247.8|43245.4|43247.3|43244.9|43266.8|43264.4|43243.3|43240.9|436
1732048800000|2024-11-19 20:40:00|43247.8|43245.4|43241.3|43238.9|43256.3|43253.9|43237.8|43235.4|441
1732049100000|2024-11-19 20:45:00|43239.8|43237.4|43263.3|43260.9|43270.8|43268.4|43232.3|43229.9|511
1732049400000|2024-11-19 20:50:00|43262.8|43260.4|43235.3|43232.9|43271.3|43268.9|43231.3|43228.9|1279
1732049700000|2024-11-19 20:55:00|43238.3|43235.9|43259.3|43256.9|43273.8|43271.4|43232.3|43229.9|4177
1732050000000|2024-11-19 21:00:00|43260.3|43257.9|43282.5|43277.7|43292|43287.2|43257.5|43252.7|1066
1732050300000|2024-11-19 21:05:00|43283|43278.2|43286.5|43281.7|43294|43289.2|43279.5|43274.7|352
1732050600000|2024-11-19 21:10:00|43286|43281.2|43285.5|43280.7|43293|43288.2|43277.5|43272.7|341
1732050900000|2024-11-19 21:15:00|43285|43280.2|43278.5|43273.7|43287|43282.2|43277.5|43272.7|132
1732051200000|2024-11-19 21:20:00|43278|43273.2|43266.5|43261.7|43281.5|43276.7|43265.5|43260.7|115
1732051500000|2024-11-19 21:25:00|43266|43261.2|43268.5|43263.7|43272|43267.2|43262.5|43257.7|157
1732051800000|2024-11-19 21:30:00|43267.5|43262.7|43265.5|43260.7|43269|43264.2|43260.5|43255.7|102
1732052100000|2024-11-19 21:35:00|43266|43261.2|43268.5|43263.7|43270.5|43265.7|43262.5|43257.7|61
1732052400000|2024-11-19 21:40:00|43268|43263.2|43267.5|43262.7|43275|43270.2|43264.5|43259.7|61
1732052700000|2024-11-19 21:45:00|43269|43264.2|43280.5|43275.7|43281.5|43276.7|43267.5|43262.7|183
1732053000000|2024-11-19 21:50:00|43280|43275.2|43272.5|43267.7|43280|43275.2|43271.5|43266.7|107
1732053300000|2024-11-19 21:55:00|43272|43267.2|43265.7|43255.9|43277.5|43272.7|43260.5|43254.9|131
1732053600000|2024-11-19 22:00:00|43266.2|43256.4|43266.9|43257.1|43268.3|43258.5|43266.2|43256.4|0
1732053900000|2024-11-19 22:05:00|43266.8|43257|43266.2|43256.4|43267|43257.2|43264.6|43254.8|0
1732054200000|2024-11-19 22:10:00|43262.2|43252.4|43264.1|43254.3|43266.5|43256.7|43261.2|43251.4|0
1732054500000|2024-11-19 22:15:00|43265.4|43255.6|43260.6|43250.8|43265.4|43255.6|43260.4|43250.6|0
1732054800000|2024-11-19 22:20:00|43261.7|43251.9|43259.8|43250|43262.1|43252.3|43259|43249.2|0
1732055100000|2024-11-19 22:25:00|43260.7|43250.9|43261.3|43251.5|43262.3|43252.5|43259.8|43250|0
1732055400000|2024-11-19 22:30:00|43261.9|43252.1|43260.3|43250.5|43264|43254.2|43259.7|43249.9|0
1732055700000|2024-11-19 22:35:00|43258.7|43248.9|43260.5|43250.7|43260.8|43251|43258.7|43248.9|0
1732056000000|2024-11-19 22:40:00|43259.5|43249.7|43259.6|43249.8|43259.6|43249.8|43259.2|43249.4|0
1732056300000|2024-11-19 22:45:00|43259.8|43250|43265.2|43255.4|43266|43256.2|43258.2|43248.4|0
1732056600000|2024-11-19 22:50:00|43265.8|43256|43266.2|43256.4|43266.2|43256.4|43265|43255.2|0
1732056900000|2024-11-19 22:55:00|43266.7|43256.9|43265.4|43255.6|43267.5|43257.7|43265.4|43255.6|0
1732057200000|2024-11-19 23:00:00|43269.4|43264.6|43277.4|43272.6|43279.9|43275.1|43269.4|43264.6|80
1732057500000|2024-11-19 23:05:00|43277.9|43273.1|43303.9|43299.1|43304.4|43299.6|43277.9|43273.1|110
1732057800000|2024-11-19 23:10:00|43303.4|43298.6|43303.4|43298.6|43306.4|43301.6|43295.4|43290.6|60
1732058100000|2024-11-19 23:15:00|43302.9|43298.1|43316.4|43311.6|43316.4|43311.6|43299.4|43294.6|63
1732058400000|2024-11-19 23:20:00|43315.9|43311.1|43320.4|43315.6|43320.9|43316.1|43310.9|43306.1|97
1732058700000|2024-11-19 23:25:00|43319.9|43315.1|43316.4|43311.6|43326.9|43322.1|43314.9|43310.1|89
1732059000000|2024-11-19 23:30:00|43318.4|43313.6|43327.9|43323.1|43327.9|43323.1|43306.9|43302.1|430
1732059300000|2024-11-19 23:35:00|43328.4|43323.6|43324.4|43319.6|43333.4|43328.6|43323.4|43318.6|100
1732059600000|2024-11-19 23:40:00|43324.9|43320.1|43326.9|43322.1|43331.9|43327.1|43323.4|43318.6|30
1732059900000|2024-11-19 23:45:00|43326.4|43321.6|43321.6|43316.8|43326.4|43321.6|43315.4|43310.6|43
1732060200000|2024-11-19 23:50:00|43322.1|43317.3|43322.6|43317.8|43326.6|43321.8|43318.6|43313.8|19
1732060500000|2024-11-19 23:55:00|43323.1|43318.3|43327.6|43322.8|43327.6|43322.8|43322.1|43317.3|42
1732060800000|2024-11-20 00:00:00|43328.6|43323.8|43335.1|43330.3|43336.1|43331.3|43324.6|43319.8|102
1732061100000|2024-11-20 00:05:00|43334.6|43329.8|43335.6|43330.8|43338.1|43333.3|43330.6|43325.8|42
1732061400000|2024-11-20 00:10:00|43336.1|43331.3|43345.1|43340.3|43354.6|43349.8|43336.1|43331.3|82
1732061700000|2024-11-20 00:15:00|43344.6|43339.8|43350.6|43345.8|43353.1|43348.3|43343.6|43338.8|68
1732062000000|2024-11-20 00:20:00|43350.1|43345.3|43374.6|43369.8|43386.6|43381.8|43348.6|43343.8|264
1732062300000|2024-11-20 00:25:00|43374.1|43369.3|43357.6|43352.8|43377.6|43372.8|43356.6|43351.8|187
1732062600000|2024-11-20 00:30:00|43357.1|43352.3|43364.1|43359.3|43368.6|43363.8|43353.6|43348.8|130
1732062900000|2024-11-20 00:35:00|43364.6|43359.8|43368.6|43363.8|43369.6|43364.8|43356.6|43351.8|50
1732063200000|2024-11-20 00:40:00|43369.1|43364.3|43372.6|43367.8|43375.1|43370.3|43367.6|43362.8|58
1732063500000|2024-11-20 00:45:00|43373.1|43368.3|43367.6|43362.8|43374.6|43369.8|43365.6|43360.8|45
1732063800000|2024-11-20 00:50:00|43367.1|43362.3|43352.6|43347.8|43367.6|43362.8|43351.6|43346.8|127
1732064100000|2024-11-20 00:55:00|43353.1|43348.3|43345.6|43340.8|43358.6|43353.8|43344.1|43339.3|100
1732064400000|2024-11-20 01:00:00|43345.1|43340.3|43349.6|43344.8|43351.6|43346.8|43341.6|43336.8|49
1732064700000|2024-11-20 01:05:00|43350.1|43345.3|43344.6|43339.8|43356.6|43351.8|43343.6|43338.8|46
1732065000000|2024-11-20 01:10:00|43344.1|43339.3|43334.6|43329.8|43345.6|43340.8|43326.6|43321.8|134
1732065300000|2024-11-20 01:15:00|43334.1|43329.3|43341.6|43336.8|43345.1|43340.3|43333.6|43328.8|41
1732065600000|2024-11-20 01:20:00|43341.1|43336.3|43345.6|43340.8|43348.1|43343.3|43340.6|43335.8|16
1732065900000|2024-11-20 01:25:00|43346.1|43341.3|43342.6|43337.8|43347.1|43342.3|43339.6|43334.8|43
1732066200000|2024-11-20 01:30:00|43342.1|43337.3|43338.6|43333.8|43355.1|43350.3|43336.6|43331.8|155
1732066500000|2024-11-20 01:35:00|43339.1|43334.3|43350.1|43345.3|43353.6|43348.8|43338.6|43333.8|82
1732066800000|2024-11-20 01:40:00|43349.6|43344.8|43339.6|43334.8|43350.6|43345.8|43338.6|43333.8|30
1732067100000|2024-11-20 01:45:00|43340.1|43335.3|43328.6|43323.8|43342.6|43337.8|43324.6|43319.8|72
1732067400000|2024-11-20 01:50:00|43328.1|43323.3|43332.6|43327.8|43336.6|43331.8|43325.1|43320.3|51
1732067700000|2024-11-20 01:55:00|43333.1|43328.3|43327.6|43322.8|43333.6|43328.8|43316.1|43311.3|51
1732068000000|2024-11-20 02:00:00|43328.6|43323.8|43326.6|43321.8|43333.6|43328.8|43326.6|43321.8|44
1732068300000|2024-11-20 02:05:00|43327.1|43322.3|43337.6|43332.8|43338.1|43333.3|43325.6|43320.8|36
1732068600000|2024-11-20 02:10:00|43338.1|43333.3|43342.1|43337.3|43347.1|43342.3|43336.6|43331.8|61
1732068900000|2024-11-20 02:15:00|43341.6|43336.8|43339.6|43334.8|43341.6|43336.8|43330.1|43325.3|39
1732069200000|2024-11-20 02:20:00|43339.1|43334.3|43342.6|43337.8|43343.1|43338.3|43336.1|43331.3|12
1732069500000|2024-11-20 02:25:00|43343.1|43338.3|43348.6|43343.8|43353.6|43348.8|43342.6|43337.8|60
1732069800000|2024-11-20 02:30:00|43348.1|43343.3|43345.6|43340.8|43350.6|43345.8|43343.1|43338.3|34
1732070100000|2024-11-20 02:35:00|43346.1|43341.3|43347.6|43342.8|43349.6|43344.8|43345.6|43340.8|14
1732070400000|2024-11-20 02:40:00|43347.1|43342.3|43357.6|43352.8|43358.6|43353.8|43346.6|43341.8|37
1732070700000|2024-11-20 02:45:00|43358.1|43353.3|43371.6|43366.8|43373.1|43368.3|43356.6|43351.8|150
1732071000000|2024-11-20 02:50:00|43371.1|43366.3|43368.6|43363.8|43371.6|43366.8|43364.6|43359.8|49
1732071300000|2024-11-20 02:55:00|43368.1|43363.3|43364.6|43359.8|43369.6|43364.8|43363.6|43358.8|26
1732071600000|2024-11-20 03:00:00|43365.1|43360.3|43365.6|43360.8|43370.1|43365.3|43362.1|43357.3|40
1732071900000|2024-11-20 03:05:00|43366.1|43361.3|43364.6|43359.8|43368.6|43363.8|43361.6|43356.8|21
1732072200000|2024-11-20 03:10:00|43365.1|43360.3|43352.6|43347.8|43365.6|43360.8|43352.6|43347.8|46
1732072500000|2024-11-20 03:15:00|43353.1|43348.3|43352.6|43347.8|43354.6|43349.8|43345.6|43340.8|76
1732072800000|2024-11-20 03:20:00|43353.1|43348.3|43349.1|43344.3|43357.6|43352.8|43348.6|43343.8|16
1732073100000|2024-11-20 03:25:00|43348.6|43343.8|43349.6|43344.8|43352.6|43347.8|43345.6|43340.8|28
1732073400000|2024-11-20 03:30:00|43349.1|43344.3|43341.6|43336.8|43349.6|43344.8|43341.6|43336.8|33
1732073700000|2024-11-20 03:35:00|43342.1|43337.3|43343.6|43338.8|43344.6|43339.8|43338.1|43333.3|24
1732074000000|2024-11-20 03:40:00|43344.1|43339.3|43343.1|43338.3|43344.6|43339.8|43338.1|43333.3|29
1732074300000|2024-11-20 03:45:00|43342.6|43337.8|43324.6|43319.8|43343.6|43338.8|43324.1|43319.3|110
1732074600000|2024-11-20 03:50:00|43324.1|43319.3|43311.6|43306.8|43324.6|43319.8|43310.1|43305.3|96
1732074900000|2024-11-20 03:55:00|43311.1|43306.3|43319.6|43314.8|43321.1|43316.3|43308.6|43303.8|95
1732075200000|2024-11-20 04:00:00|43320.6|43315.8|43328.6|43323.8|43331.1|43326.3|43319.1|43314.3|45
1732075500000|2024-11-20 04:05:00|43329.1|43324.3|43339.6|43334.8|43340.6|43335.8|43328.6|43323.8|50
1732075800000|2024-11-20 04:10:00|43340.1|43335.3|43342.6|43337.8|43346.1|43341.3|43337.6|43332.8|37
1732076100000|2024-11-20 04:15:00|43342.1|43337.3|43338.6|43333.8|43342.6|43337.8|43336.1|43331.3|37
1732076400000|2024-11-20 04:20:00|43338.1|43333.3|43339.1|43334.3|43342.1|43337.3|43336.1|43331.3|20
1732076700000|2024-11-20 04:25:00|43338.6|43333.8|43345.1|43340.3|43347.1|43342.3|43338.6|43333.8|26
1732077000000|2024-11-20 04:30:00|43344.6|43339.8|43346.1|43341.3|43350.6|43345.8|43343.6|43338.8|45
1732077300000|2024-11-20 04:35:00|43346.6|43341.8|43344.6|43339.8|43348.6|43343.8|43340.6|43335.8|44
1732077600000|2024-11-20 04:40:00|43345.1|43340.3|43346.6|43341.8|43348.6|43343.8|43342.6|43337.8|37
1732077900000|2024-11-20 04:45:00|43346.1|43341.3|43349.6|43344.8|43353.1|43348.3|43346.1|43341.3|35
1732078200000|2024-11-20 04:50:00|43350.1|43345.3|43353.6|43348.8|43353.6|43348.8|43348.6|43343.8|14
1732078500000|2024-11-20 04:55:00|43354.1|43349.3|43357.1|43352.3|43357.1|43352.3|43352.6|43347.8|33
1732078800000|2024-11-20 05:00:00|43356.6|43351.8|43354.6|43349.8|43362.6|43357.8|43352.1|43347.3|41
1732079100000|2024-11-20 05:05:00|43354.1|43349.3|43350.6|43345.8|43356.6|43351.8|43344.1|43339.3|65
1732079400000|2024-11-20 05:10:00|43351.1|43346.3|43351.6|43346.8|43354.6|43349.8|43351.1|43346.3|21
1732079700000|2024-11-20 05:15:00|43352.1|43347.3|43361.6|43356.8|43364.1|43359.3|43352.1|43347.3|42
1732080000000|2024-11-20 05:20:00|43361.1|43356.3|43356.6|43351.8|43361.1|43356.3|43355.6|43350.8|32
1732080300000|2024-11-20 05:25:00|43357.1|43352.3|43359.1|43354.3|43361.6|43356.8|43357.1|43352.3|20
1732080600000|2024-11-20 05:30:00|43358.6|43353.8|43348.6|43343.8|43359.6|43354.8|43348.1|43343.3|44
1732080900000|2024-11-20 05:35:00|43348.1|43343.3|43346.6|43341.8|43350.6|43345.8|43345.1|43340.3|40
1732081200000|2024-11-20 05:40:00|43347.1|43342.3|43346.6|43341.8|43349.6|43344.8|43344.6|43339.8|15
1732081500000|2024-11-20 05:45:00|43347.1|43342.3|43338.6|43333.8|43347.1|43342.3|43336.6|43331.8|38
1732081800000|2024-11-20 05:50:00|43338.1|43333.3|43347.6|43342.8|43349.6|43344.8|43338.1|43333.3|50
1732082100000|2024-11-20 05:55:00|43348.1|43343.3|43348.6|43343.8|43350.6|43345.8|43346.6|43341.8|22
1732082400000|2024-11-20 06:00:00|43349.1|43344.3|43354.6|43349.8|43356.6|43351.8|43345.6|43340.8|59
1732082700000|2024-11-20 06:05:00|43355.1|43350.3|43350.6|43345.8|43355.6|43350.8|43348.6|43343.8|51
1732083000000|2024-11-20 06:10:00|43351.1|43346.3|43358.6|43353.8|43358.6|43353.8|43350.1|43345.3|33
1732083300000|2024-11-20 06:15:00|43359.6|43354.8|43362.6|43357.8|43363.6|43358.8|43357.1|43352.3|57
1732083600000|2024-11-20 06:20:00|43362.1|43357.3|43365.6|43360.8|43368.6|43363.8|43360.6|43355.8|66
1732083900000|2024-11-20 06:25:00|43365.1|43360.3|43382.6|43377.8|43383.6|43378.8|43361.6|43356.8|77
1732084200000|2024-11-20 06:30:00|43383.1|43378.3|43378.1|43373.3|43395.1|43390.3|43373.1|43368.3|170
1732084500000|2024-11-20 06:35:00|43377.6|43372.8|43393.6|43388.8|43395.1|43390.3|43369.6|43364.8|242
1732084800000|2024-11-20 06:40:00|43394.1|43389.3|43406.6|43401.8|43409.6|43404.8|43393.6|43388.8|173
1732085100000|2024-11-20 06:45:00|43406.1|43401.3|43402.1|43397.3|43406.1|43401.3|43400.6|43395.8|85
1732085400000|2024-11-20 06:50:00|43402.6|43397.8|43397.6|43392.8|43405.6|43400.8|43395.6|43390.8|77
1732085700000|2024-11-20 06:55:00|43397.1|43392.3|43391.6|43386.8|43397.6|43392.8|43386.6|43381.8|80
1732086000000|2024-11-20 07:00:00|43391|43387.4|43385|43381.4|43397|43393.4|43381|43377.4|201
1732086300000|2024-11-20 07:05:00|43384.5|43380.9|43390|43386.4|43392|43388.4|43377.5|43373.9|84
1732086600000|2024-11-20 07:10:00|43389.5|43385.9|43380|43376.4|43390|43386.4|43372.5|43368.9|94
1732086900000|2024-11-20 07:15:00|43380.5|43376.9|43379|43375.4|43384.5|43380.9|43376.5|43372.9|35
1732087200000|2024-11-20 07:20:00|43378|43374.4|43372|43368.4|43383|43379.4|43367|43363.4|115
1732087500000|2024-11-20 07:25:00|43372.5|43368.9|43354|43350.4|43375|43371.4|43353|43349.4|118
1732087800000|2024-11-20 07:30:00|43354.5|43350.9|43380|43376.4|43382|43378.4|43348.5|43344.9|264
1732088100000|2024-11-20 07:35:00|43380.5|43376.9|43395|43391.4|43396|43392.4|43377|43373.4|124
1732088400000|2024-11-20 07:40:00|43394.5|43390.9|43415|43411.4|43415.5|43411.9|43391|43387.4|125
1732088700000|2024-11-20 07:45:00|43416.5|43412.9|43403|43399.4|43416.5|43412.9|43392.5|43388.9|163
1732089000000|2024-11-20 07:50:00|43402.5|43398.9|43411|43407.4|43419.5|43415.9|43401|43397.4|126
1732089300000|2024-11-20 07:55:00|43411.5|43407.9|43397|43393.4|43416|43412.4|43395|43391.4|212
1732089600000|2024-11-20 08:00:00|43396.5|43392.9|43390|43386.4|43405.5|43401.9|43379|43375.4|351
1732089900000|2024-11-20 08:05:00|43390.5|43386.9|43404|43400.4|43413|43409.4|43386|43382.4|209
1732090200000|2024-11-20 08:10:00|43403.5|43399.9|43382|43378.4|43407|43403.4|43374|43370.4|153
1732090500000|2024-11-20 08:15:00|43382.5|43378.9|43409|43405.4|43413|43409.4|43380|43376.4|238
1732090800000|2024-11-20 08:20:00|43408.5|43404.9|43412|43408.4|43422|43418.4|43408|43404.4|224
1732091100000|2024-11-20 08:25:00|43411.5|43407.9|43407|43403.4|43414|43410.4|43394.5|43390.9|91
1732091400000|2024-11-20 08:30:00|43406.5|43402.9|43391.5|43387.9|43409|43405.4|43388|43384.4|149
1732091700000|2024-11-20 08:35:00|43392|43388.4|43383.5|43379.9|43409|43405.4|43380|43376.4|86
1732092000000|2024-11-20 08:40:00|43384|43380.4|43382|43378.4|43397.5|43393.9|43381.5|43377.9|101
1732092300000|2024-11-20 08:45:00|43382.5|43378.9|43397.5|43393.9|43398|43394.4|43382.5|43378.9|81
1732092600000|2024-11-20 08:50:00|43397|43393.4|43402|43398.4|43424|43420.4|43387|43383.4|262
1732092900000|2024-11-20 08:55:00|43401.5|43397.9|43383|43379.4|43402|43398.4|43381|43377.4|109
1732093200000|2024-11-20 09:00:00|43382|43378.4|43375|43371.4|43391|43387.4|43365|43361.4|305
1732093500000|2024-11-20 09:05:00|43376|43372.4|43379.5|43375.9|43388|43384.4|43370|43366.4|168
1732093800000|2024-11-20 09:10:00|43379|43375.4|43409|43405.4|43412.5|43408.9|43378.5|43374.9|137
1732094100000|2024-11-20 09:15:00|43408.5|43404.9|43410|43406.4|43412|43408.4|43399|43395.4|125
1732094400000|2024-11-20 09:20:00|43409.5|43405.9|43405|43401.4|43414.5|43410.9|43401|43397.4|134
1732094700000|2024-11-20 09:25:00|43405.5|43401.9|43393|43389.4|43409|43405.4|43393|43389.4|101
1732095000000|2024-11-20 09:30:00|43393.5|43389.9|43376|43372.4|43400|43396.4|43374.5|43370.9|138
1732095300000|2024-11-20 09:35:00|43377|43373.4|43393.5|43389.9|43397|43393.4|43374.5|43370.9|134
1732095600000|2024-11-20 09:40:00|43394|43390.4|43383|43379.4|43394|43390.4|43383|43379.4|86
1732095900000|2024-11-20 09:45:00|43383.5|43379.9|43386|43382.4|43394|43390.4|43378|43374.4|249
1732096200000|2024-11-20 09:50:00|43385.5|43381.9|43385|43381.4|43391|43387.4|43368|43364.4|177
1732096500000|2024-11-20 09:55:00|43385.5|43381.9|43388|43384.4|43391.5|43387.9|43376|43372.4|277
1732096800000|2024-11-20 10:00:00|43387.5|43383.9|43372|43368.4|43389.5|43385.9|43372|43368.4|207
1732097100000|2024-11-20 10:05:00|43372.5|43368.9|43375|43371.4|43389.5|43385.9|43371|43367.4|105
1732097400000|2024-11-20 10:10:00|43375.5|43371.9|43373|43369.4|43384|43380.4|43371|43367.4|120
1732097700000|2024-11-20 10:15:00|43372.5|43368.9|43355|43351.4|43382|43378.4|43353.5|43349.9|229
1732098000000|2024-11-20 10:20:00|43354.5|43350.9|43352|43348.4|43354.5|43350.9|43333|43329.4|181
1732098300000|2024-11-20 10:25:00|43352.5|43348.9|43326|43322.4|43366.5|43362.9|43326|43322.4|239
1732098600000|2024-11-20 10:30:00|43325.5|43321.9|43329|43325.4|43347|43343.4|43312|43308.4|304
1732098900000|2024-11-20 10:35:00|43329.5|43325.9|43351|43347.4|43352.5|43348.9|43328|43324.4|172
1732099200000|2024-11-20 10:40:00|43351.5|43347.9|43350|43346.4|43360.5|43356.9|43341|43337.4|133
1732099500000|2024-11-20 10:45:00|43350.5|43346.9|43343|43339.4|43352.5|43348.9|43339|43335.4|83
1732099800000|2024-11-20 10:50:00|43342.5|43338.9|43348|43344.4|43355|43351.4|43335|43331.4|91
1732100100000|2024-11-20 10:55:00|43347.5|43343.9|43345.5|43341.9|43348|43344.4|43335|43331.4|178
1732100400000|2024-11-20 11:00:00|43345|43341.4|43350|43346.4|43351|43347.4|43325|43321.4|246
1732100700000|2024-11-20 11:05:00|43349.5|43345.9|43364|43360.4|43364.5|43360.9|43345.5|43341.9|240
1732101000000|2024-11-20 11:10:00|43364.5|43360.9|43345|43341.4|43365|43361.4|43336.5|43332.9|117
1732101300000|2024-11-20 11:15:00|43344.5|43340.9|43353|43349.4|43353.5|43349.9|43335|43331.4|94
1732101600000|2024-11-20 11:20:00|43352.5|43348.9|43357|43353.4|43359|43355.4|43340|43336.4|58
1732101900000|2024-11-20 11:25:00|43356.5|43352.9|43348|43344.4|43356.5|43352.9|43343.5|43339.9|109
1732102200000|2024-11-20 11:30:00|43347.5|43343.9|43336|43332.4|43358|43354.4|43327|43323.4|1104
1732102500000|2024-11-20 11:35:00|43335.5|43331.9|43331|43327.4|43346.5|43342.9|43330|43326.4|161
1732102800000|2024-11-20 11:40:00|43331.5|43327.9|43350|43346.4|43360|43356.4|43324|43320.4|280
1732103100000|2024-11-20 11:45:00|43349.5|43345.9|43356|43352.4|43356|43352.4|43343|43339.4|90
1732103400000|2024-11-20 11:50:00|43356.5|43352.9|43356|43352.4|43368|43364.4|43349.5|43345.9|231
1732103700000|2024-11-20 11:55:00|43356.5|43352.9|43357.5|43353.9|43371|43367.4|43345|43341.4|394
1732104000000|2024-11-20 12:00:00|43357|43353.4|43354|43350.4|43371|43367.4|43343.5|43339.9|318
1732104300000|2024-11-20 12:05:00|43353|43349.4|43346|43342.4|43354|43350.4|43337|43333.4|143
1732104600000|2024-11-20 12:10:00|43346.5|43342.9|43358|43354.4|43358|43354.4|43338|43334.4|88
1732104900000|2024-11-20 12:15:00|43357.5|43353.9|43368|43364.4|43370|43366.4|43353|43349.4|127
1732105200000|2024-11-20 12:20:00|43367.5|43363.9|43377.5|43373.9|43379|43375.4|43364|43360.4|157
1732105500000|2024-11-20 12:25:00|43377|43373.4|43381|43377.4|43387.5|43383.9|43370|43366.4|126
1732105800000|2024-11-20 12:30:00|43381.5|43377.9|43371|43367.4|43392|43388.4|43368.5|43364.9|197
1732106100000|2024-11-20 12:35:00|43371.5|43367.9|43380.5|43376.9|43383|43379.4|43371|43367.4|93
1732106400000|2024-11-20 12:40:00|43380|43376.4|43394|43390.4|43395|43391.4|43370|43366.4|226
1732106700000|2024-11-20 12:45:00|43394.5|43390.9|43400|43396.4|43406|43402.4|43390|43386.4|138
1732107000000|2024-11-20 12:50:00|43399.5|43395.9|43405|43401.4|43406|43402.4|43393|43389.4|156
1732107300000|2024-11-20 12:55:00|43406|43402.4|43411|43407.4|43416.5|43412.9|43398|43394.4|203
1732107600000|2024-11-20 13:00:00|43410.5|43406.9|43426|43422.4|43429.5|43425.9|43405.5|43401.9|335
1732107900000|2024-11-20 13:05:00|43425.5|43421.9|43417|43413.4|43432|43428.4|43411.5|43407.9|346
1732108200000|2024-11-20 13:10:00|43417.5|43413.9|43411|43407.4|43417.5|43413.9|43402|43398.4|123
1732108500000|2024-11-20 13:15:00|43410.5|43406.9|43421|43417.4|43423|43419.4|43403|43399.4|188
1732108800000|2024-11-20 13:20:00|43422|43418.4|43408|43404.4|43424.5|43420.9|43407.5|43403.9|164
1732109100000|2024-11-20 13:25:00|43407.5|43403.9|43400|43396.4|43416|43412.4|43396.5|43392.9|307
1732109400000|2024-11-20 13:30:00|43399.5|43395.9|43382|43378.4|43399.5|43395.9|43374.5|43370.9|410
1732109700000|2024-11-20 13:35:00|43382.5|43378.9|43370|43366.4|43396.5|43392.9|43370|43366.4|507
1732110000000|2024-11-20 13:40:00|43370.5|43366.9|43352|43348.4|43371|43367.4|43349|43345.4|349
1732110300000|2024-11-20 13:45:00|43351|43347.4|43350|43346.4|43360|43356.4|43347.5|43343.9|179
1732110600000|2024-11-20 13:50:00|43350.5|43346.9|43359|43355.4|43365|43361.4|43347.5|43343.9|217
1732110900000|2024-11-20 13:55:00|43358.5|43354.9|43351|43347.4|43360|43356.4|43349|43345.4|179
1732111200000|2024-11-20 14:00:00|43350|43346.4|43344|43340.4|43352|43348.4|43337|43333.4|261
1732111500000|2024-11-20 14:05:00|43343.5|43339.9|43336|43332.4|43345|43341.4|43334|43330.4|229
1732111800000|2024-11-20 14:10:00|43335.5|43331.9|43330|43326.4|43338|43334.4|43325|43321.4|257
1732112100000|2024-11-20 14:15:00|43330.5|43326.9|43326|43322.4|43339.5|43335.9|43320|43316.4|180
1732112400000|2024-11-20 14:20:00|43326.5|43322.9|43280|43276.4|43330|43326.4|43271|43267.4|1334
1732112700000|2024-11-20 14:25:00|43279.5|43275.9|43318|43314.4|43319.5|43315.9|43252|43248.4|1142
1732113000000|2024-11-20 14:30:00|43317.4|43315|43292.4|43290|43342.4|43340|43291.9|43289.5|3998
1732113300000|2024-11-20 14:35:00|43291.9|43289.5|43187.9|43185.5|43291.9|43289.5|43175.9|43173.5|2730
1732113600000|2024-11-20 14:40:00|43184.4|43182|43222.4|43220|43250.9|43248.5|43166.9|43164.5|2177
1732113900000|2024-11-20 14:45:00|43223.9|43221.5|43246.4|43244|43283.4|43281|43207.9|43205.5|2037
1732114200000|2024-11-20 14:50:00|43245.9|43243.5|43222.4|43220|43261.9|43259.5|43218.4|43216|1282
1732114500000|2024-11-20 14:55:00|43221.9|43219.5|43197.4|43195|43241.9|43239.5|43183.4|43181|1329
1732114800000|2024-11-20 15:00:00|43196.4|43194|43214.4|43212|43239.4|43237|43192.4|43190|1254
1732115100000|2024-11-20 15:05:00|43214.9|43212.5|43112.4|43110|43217.9|43215.5|43103.9|43101.5|1800
1732115400000|2024-11-20 15:10:00|43112.9|43110.5|43096.4|43094|43127.9|43125.5|43070.4|43068|1950
1732115700000|2024-11-20 15:15:00|43095.9|43093.5|43103.4|43101|43110.4|43108|43061.4|43059|1405
1732116000000|2024-11-20 15:20:00|43102.4|43100|43128.4|43126|43139.4|43137|43049.9|43047.5|1707
1732116300000|2024-11-20 15:25:00|43127.9|43125.5|43125.4|43123|43156.9|43154.5|43106.4|43104|1176
1732116600000|2024-11-20 15:30:00|43124.9|43122.5|43180.4|43178|43192.4|43190|43123.4|43121|1316
1732116900000|2024-11-20 15:35:00|43178.4|43176|43221.4|43219|43228.4|43226|43160.4|43158|1077
1732117200000|2024-11-20 15:40:00|43220.9|43218.5|43186.4|43184|43232.4|43230|43169.9|43167.5|1228
1732117500000|2024-11-20 15:45:00|43185.4|43183|43205.4|43203|43209.9|43207.5|43179.4|43177|549
1732117800000|2024-11-20 15:50:00|43202.4|43200|43197.4|43195|43213.4|43211|43182.4|43180|446
1732118100000|2024-11-20 15:55:00|43196.9|43194.5|43225.4|43223|43238.4|43236|43196.9|43194.5|806
1732118400000|2024-11-20 16:00:00|43224.9|43222.5|43192.9|43190.5|43236.9|43234.5|43182.4|43180|925
1732118700000|2024-11-20 16:05:00|43192.4|43190|43177.4|43175|43197.4|43195|43153.4|43151|831
1732119000000|2024-11-20 16:10:00|43174.4|43172|43165.4|43163|43187.9|43185.5|43126.4|43124|1197
1732119300000|2024-11-20 16:15:00|43164.9|43162.5|43180.4|43178|43187.4|43185|43156.4|43154|633
1732119600000|2024-11-20 16:20:00|43181.4|43179|43158.9|43156.5|43193.9|43191.5|43158.9|43156.5|518
1732119900000|2024-11-20 16:25:00|43158.4|43156|43107.9|43105.5|43163.4|43161|43107.9|43105.5|727
1732120200000|2024-11-20 16:30:00|43108.4|43106|43112.4|43110|43119.9|43117.5|43085.9|43083.5|906
1732120500000|2024-11-20 16:35:00|43111.4|43109|43137.4|43135|43154.4|43152|43091.4|43089|750
1732120800000|2024-11-20 16:40:00|43136.9|43134.5|43190.4|43188|43191.4|43189|43135.4|43133|743
1732121100000|2024-11-20 16:45:00|43191.9|43189.5|43227.4|43225|43227.4|43225|43181.4|43179|706
1732121400000|2024-11-20 16:50:00|43226.9|43224.5|43262.4|43260|43269.4|43267|43223.4|43221|998
1732121700000|2024-11-20 16:55:00|43262.9|43260.5|43242.4|43240|43277.9|43275.5|43239.9|43237.5|757
1732122000000|2024-11-20 17:00:00|43240.4|43238|43211.9|43209.5|43255.9|43253.5|43193.4|43191|911
1732122300000|2024-11-20 17:05:00|43212.4|43210|43200.4|43198|43221.9|43219.5|43190.4|43188|414
1732122600000|2024-11-20 17:10:00|43200.9|43198.5|43151.4|43149|43208.9|43206.5|43141.4|43139|831
1732122900000|2024-11-20 17:15:00|43151.9|43149.5|43123.4|43121|43171.9|43169.5|43121.4|43119|525
1732123200000|2024-11-20 17:20:00|43122.9|43120.5|43107.4|43105|43128.4|43126|43075.9|43073.5|805
1732123500000|2024-11-20 17:25:00|43106.9|43104.5|43149.9|43147.5|43153.4|43151|43105.4|43103|728
1732123800000|2024-11-20 17:30:00|43149.4|43147|43175.9|43173.5|43182.9|43180.5|43141.9|43139.5|527
1732124100000|2024-11-20 17:35:00|43176.4|43174|43203.4|43201|43212.4|43210|43171.4|43169|550
1732124400000|2024-11-20 17:40:00|43203.9|43201.5|43192.4|43190|43215.4|43213|43185.9|43183.5|284
1732124700000|2024-11-20 17:45:00|43192.9|43190.5|43243.4|43241|43243.4|43241|43190.9|43188.5|347
1732125000000|2024-11-20 17:50:00|43241.4|43239|43181.9|43179.5|43254.9|43252.5|43181.9|43179.5|749
1732125300000|2024-11-20 17:55:00|43182.4|43180|43170.9|43168.5|43200.9|43198.5|43156.4|43154|617
1732125600000|2024-11-20 18:00:00|43171.4|43169|43193.9|43191.5|43201.9|43199.5|43171.4|43169|559
1732125900000|2024-11-20 18:05:00|43193.4|43191|43177.4|43175|43196.4|43194|43174.4|43172|257
1732126200000|2024-11-20 18:10:00|43177.9|43175.5|43181.9|43179.5|43195.9|43193.5|43171.4|43169|276
1732126500000|2024-11-20 18:15:00|43181.4|43179|43153.4|43151|43200.9|43198.5|43151.4|43149|343
1732126800000|2024-11-20 18:20:00|43152.9|43150.5|43182.4|43180|43186.4|43184|43130.4|43128|743
1732127100000|2024-11-20 18:25:00|43181.9|43179.5|43206.4|43204|43214.9|43212.5|43174.4|43172|463
1732127400000|2024-11-20 18:30:00|43206.9|43204.5|43166.9|43164.5|43206.9|43204.5|43163.9|43161.5|253
1732127700000|2024-11-20 18:35:00|43167.4|43165|43141.4|43139|43183.4|43181|43134.9|43132.5|378
1732128000000|2024-11-20 18:40:00|43140.9|43138.5|43126.4|43124|43154.4|43152|43118.4|43116|531
1732128300000|2024-11-20 18:45:00|43126.9|43124.5|43123.4|43121|43128.4|43126|43103.9|43101.5|560
1732128600000|2024-11-20 18:50:00|43123.9|43121.5|43130.9|43128.5|43141.9|43139.5|43117.4|43115|375
1732128900000|2024-11-20 18:55:00|43130.4|43128|43139.4|43137|43145.4|43143|43121.4|43119|284
1732129200000|2024-11-20 19:00:00|43139.9|43137.5|43138.4|43136|43152.9|43150.5|43131.4|43129|249
1732129500000|2024-11-20 19:05:00|43137.9|43135.5|43122.9|43120.5|43144.9|43142.5|43119.4|43117|409
1732129800000|2024-11-20 19:10:00|43122.4|43120|43130.4|43128|43142.9|43140.5|43116.9|43114.5|309
1732130100000|2024-11-20 19:15:00|43129.9|43127.5|43139.4|43137|43145.4|43143|43128.4|43126|276
1732130400000|2024-11-20 19:20:00|43139.9|43137.5|43133.4|43131|43152.4|43150|43124.4|43122|394
1732130700000|2024-11-20 19:25:00|43133.9|43131.5|43148.4|43146|43158.4|43156|43133.9|43131.5|385
1732131000000|2024-11-20 19:30:00|43147.4|43145|43174.4|43172|43177.4|43175|43142.4|43140|321
1732131300000|2024-11-20 19:35:00|43174.9|43172.5|43193.4|43191|43202.4|43200|43168.4|43166|409
1732131600000|2024-11-20 19:40:00|43192.9|43190.5|43219.4|43217|43225.9|43223.5|43190.4|43188|369
1732131900000|2024-11-20 19:45:00|43219.9|43217.5|43226.9|43224.5|43235.9|43233.5|43216.9|43214.5|401
1732132200000|2024-11-20 19:50:00|43227.9|43225.5|43223.4|43221|43241.9|43239.5|43216.4|43214|481
1732132500000|2024-11-20 19:55:00|43222.9|43220.5|43211.9|43209.5|43229.4|43227|43206.4|43204|335
1732132800000|2024-11-20 20:00:00|43211.4|43209|43202.4|43200|43211.4|43209|43189.9|43187.5|396
1732133100000|2024-11-20 20:05:00|43201.9|43199.5|43218.4|43216|43219.9|43217.5|43197.4|43195|524
1732133400000|2024-11-20 20:10:00|43218.9|43216.5|43221.4|43219|43231.9|43229.5|43211.4|43209|294
1732133700000|2024-11-20 20:15:00|43220.9|43218.5|43251.9|43249.5|43262.4|43260|43218.4|43216|466
1732134000000|2024-11-20 20:20:00|43251.4|43249|43267.9|43265.5|43269.9|43267.5|43249.9|43247.5|400
1732134300000|2024-11-20 20:25:00|43266.4|43264|43281.9|43279.5|43295.4|43293|43266.4|43264|723
1732134600000|2024-11-20 20:30:00|43283.4|43281|43373.9|43371.5|43377.4|43375|43283.4|43281|1483
1732134900000|2024-11-20 20:35:00|43374.9|43372.5|43391.4|43389|43405.9|43403.5|43357.4|43355|1957
1732135200000|2024-11-20 20:40:00|43391.9|43389.5|43384.9|43382.5|43416.4|43414|43360.9|43358.5|979
1732135500000|2024-11-20 20:45:00|43385.4|43383|43421.4|43419|43427.4|43425|43374.4|43372|674
1732135800000|2024-11-20 20:50:00|43420.9|43418.5|43397.4|43395|43456.4|43454|43385.4|43383|1443
1732136100000|2024-11-20 20:55:00|43396.9|43394.5|43391.9|43389.5|43403.4|43401|43355.9|43353.5|3074
1732136400000|2024-11-20 21:00:00|43386.8|43384.4|43384.5|43379.7|43414|43409.2|43383.5|43378.7|1129
1732136700000|2024-11-20 21:05:00|43385|43380.2|43388.5|43383.7|43407.5|43402.7|43382|43377.2|439
1732137000000|2024-11-20 21:10:00|43388|43383.2|43390|43385.2|43397.5|43392.7|43381.5|43376.7|350
1732137300000|2024-11-20 21:15:00|43389.5|43384.7|43388|43383.2|43396|43391.2|43384|43379.2|104
1732137600000|2024-11-20 21:20:00|43387.5|43382.7|43404|43399.2|43409.5|43404.7|43319|43314.2|2551
1732137900000|2024-11-20 21:25:00|43403.5|43398.7|43391.5|43386.7|43408.5|43403.7|43386|43381.2|435
1732138200000|2024-11-20 21:30:00|43391|43386.2|43418|43413.2|43418.5|43413.7|43387.5|43382.7|461
1732138500000|2024-11-20 21:35:00|43417.5|43412.7|43409|43404.2|43418.5|43413.7|43390.5|43385.7|253
1732138800000|2024-11-20 21:40:00|43409.5|43404.7|43423|43418.2|43425|43420.2|43406.5|43401.7|147
1732139100000|2024-11-20 21:45:00|43422.5|43417.7|43434|43429.2|43435.5|43430.7|43420|43415.2|139
1732139400000|2024-11-20 21:50:00|43434.5|43429.7|43423.5|43418.7|43435.5|43430.7|43421.5|43416.7|134
1732139700000|2024-11-20 21:55:00|43423|43418.2|43428.2|43418.4|43449.5|43444.7|43422|43417.2|328
1732140000000|2024-11-20 22:00:00|43453.4|43443.6|43461.7|43451.9|43474.9|43465.1|43444.6|43434.8|0
1732140300000|2024-11-20 22:05:00|43461.4|43451.6|43473.3|43463.5|43476.3|43466.5|43459|43449.2|0
1732140600000|2024-11-20 22:10:00|43476.5|43466.7|43460.5|43450.7|43476.5|43466.7|43459|43449.2|0
1732140900000|2024-11-20 22:15:00|43464.3|43454.5|43462.1|43452.3|43467.8|43458|43460|43450.2|0
1732141200000|2024-11-20 22:20:00|43459.2|43449.4|43446.1|43436.3|43463.9|43454.1|43445.8|43436|0
1732141500000|2024-11-20 22:25:00|43443.4|43433.6|43446.6|43436.8|43450.1|43440.3|43442.4|43432.6|0
1732141800000|2024-11-20 22:30:00|43446.4|43436.6|43441.6|43431.8|43449.3|43439.5|43438.1|43428.3|0
1732142100000|2024-11-20 22:35:00|43440.8|43431|43431|43421.2|43440.8|43431|43428.6|43418.8|0
1732142400000|2024-11-20 22:40:00|43429.7|43419.9|43430.8|43421|43433.3|43423.5|43424.7|43414.9|0
1732142700000|2024-11-20 22:45:00|43429.9|43420.1|43434.1|43424.3|43434.8|43425|43425.9|43416.1|0
1732143000000|2024-11-20 22:50:00|43434.2|43424.4|43431.9|43422.1|43434.2|43424.4|43429.8|43420|0
1732143300000|2024-11-20 22:55:00|43432.4|43422.6|43435.8|43426|43439.6|43429.8|43432.1|43422.3|0
1732143600000|2024-11-20 23:00:00|43438.2|43433.4|43415.2|43410.4|43442.7|43437.9|43395.2|43390.4|298
1732143900000|2024-11-20 23:05:00|43416.7|43411.9|43406.7|43401.9|43421.2|43416.4|43406.7|43401.9|82
1732144200000|2024-11-20 23:10:00|43407.7|43402.9|43386.7|43381.9|43410.2|43405.4|43385.2|43380.4|74
1732144500000|2024-11-20 23:15:00|43387.7|43382.9|43367.2|43362.4|43387.7|43382.9|43361.7|43356.9|119
1732144800000|2024-11-20 23:20:00|43366.7|43361.9|43383.7|43378.9|43383.7|43378.9|43366.2|43361.4|68
1732145100000|2024-11-20 23:25:00|43383.2|43378.4|43394.7|43389.9|43399.2|43394.4|43382.2|43377.4|131
1732145400000|2024-11-20 23:30:00|43395.2|43390.4|43421.2|43416.4|43439.7|43434.9|43395.2|43390.4|267
1732145700000|2024-11-20 23:35:00|43421.7|43416.9|43434.7|43429.9|43435.7|43430.9|43416.7|43411.9|75
1732146000000|2024-11-20 23:40:00|43434.2|43429.4|43434.7|43429.9|43445.2|43440.4|43429.7|43424.9|109
1732146300000|2024-11-20 23:45:00|43434.2|43429.4|43427.2|43422.4|43437.2|43432.4|43425.2|43420.4|73
1732146600000|2024-11-20 23:50:00|43428.2|43423.4|43430.7|43425.9|43430.7|43425.9|43423.7|43418.9|71
1732146900000|2024-11-20 23:55:00|43430.2|43425.4|43428.2|43423.4|43432.7|43427.9|43426.2|43421.4|38
1732147200000|2024-11-21 00:00:00|43429.2|43424.4|43398.7|43393.9|43437.7|43432.9|43397.2|43392.4|139
1732147500000|2024-11-21 00:05:00|43398.2|43393.4|43392.7|43387.9|43401.2|43396.4|43385.7|43380.9|173
1732147800000|2024-11-21 00:10:00|43392.2|43387.4|43389.2|43384.4|43399.2|43394.4|43389.2|43384.4|184
1732148100000|2024-11-21 00:15:00|43388.7|43383.9|43395.2|43390.4|43402.2|43397.4|43388.7|43383.9|239
1732148400000|2024-11-21 00:20:00|43395.7|43390.9|43384.2|43379.4|43398.2|43393.4|43382.2|43377.4|60
1732148700000|2024-11-21 00:25:00|43384.7|43379.9|43370.7|43365.9|43387.2|43382.4|43369.7|43364.9|113
1732149000000|2024-11-21 00:30:00|43371.2|43366.4|43353.2|43348.4|43372.2|43367.4|43349.2|43344.4|180
1732149300000|2024-11-21 00:35:00|43353.7|43348.9|43362.2|43357.4|43364.7|43359.9|43347.2|43342.4|118
1732149600000|2024-11-21 00:40:00|43361.7|43356.9|43375.2|43370.4|43382.2|43377.4|43358.2|43353.4|105
1732149900000|2024-11-21 00:45:00|43375.7|43370.9|43355.2|43350.4|43379.2|43374.4|43353.2|43348.4|190
1732150200000|2024-11-21 00:50:00|43355.7|43350.9|43354.2|43349.4|43356.7|43351.9|43347.2|43342.4|84
1732150500000|2024-11-21 00:55:00|43353.7|43348.9|43336.2|43331.4|43356.2|43351.4|43330.7|43325.9|169
1732150800000|2024-11-21 01:00:00|43336.7|43331.9|43343.7|43338.9|43351.7|43346.9|43333.2|43328.4|66
1732151100000|2024-11-21 01:05:00|43343.2|43338.4|43361.2|43356.4|43363.7|43358.9|43341.2|43336.4|45
1732151400000|2024-11-21 01:10:00|43360.7|43355.9|43337.7|43332.9|43362.2|43357.4|43334.2|43329.4|73
1732151700000|2024-11-21 01:15:00|43337.2|43332.4|43345.2|43340.4|43347.7|43342.9|43328.2|43323.4|70
1732152000000|2024-11-21 01:20:00|43345.7|43340.9|43357.2|43352.4|43357.7|43352.9|43344.2|43339.4|88
1732152300000|2024-11-21 01:25:00|43356.7|43351.9|43349.2|43344.4|43358.7|43353.9|43344.2|43339.4|53
1732152600000|2024-11-21 01:30:00|43350.2|43345.4|43359.7|43354.9|43365.2|43360.4|43347.2|43342.4|63
1732152900000|2024-11-21 01:35:00|43359.2|43354.4|43336.2|43331.4|43365.2|43360.4|43327.7|43322.9|95
1732153200000|2024-11-21 01:40:00|43336.7|43331.9|43337.2|43332.4|43341.2|43336.4|43327.2|43322.4|73
1732153500000|2024-11-21 01:45:00|43337.7|43332.9|43335.2|43330.4|43353.2|43348.4|43334.2|43329.4|51
1732153800000|2024-11-21 01:50:00|43334.7|43329.9|43315.7|43310.9|43334.7|43329.9|43310.2|43305.4|141
1732154100000|2024-11-21 01:55:00|43315.2|43310.4|43317.2|43312.4|43318.2|43313.4|43306.2|43301.4|104
1732154400000|2024-11-21 02:00:00|43317.7|43312.9|43325.7|43320.9|43330.2|43325.4|43316.2|43311.4|62
1732154700000|2024-11-21 02:05:00|43326.2|43321.4|43334.2|43329.4|43337.2|43332.4|43319.2|43314.4|114
1732155000000|2024-11-21 02:10:00|43333.7|43328.9|43341.7|43336.9|43343.2|43338.4|43333.2|43328.4|60
1732155300000|2024-11-21 02:15:00|43341.2|43336.4|43345.2|43340.4|43347.2|43342.4|43339.2|43334.4|66
1732155600000|2024-11-21 02:20:00|43345.7|43340.9|43346.2|43341.4|43352.7|43347.9|43345.2|43340.4|40
1732155900000|2024-11-21 02:25:00|43345.7|43340.9|43345.2|43340.4|43350.2|43345.4|43338.2|43333.4|21
1732156200000|2024-11-21 02:30:00|43345.7|43340.9|43338.2|43333.4|43354.2|43349.4|43336.7|43331.9|55
1732156500000|2024-11-21 02:35:00|43337.7|43332.9|43333.2|43328.4|43341.2|43336.4|43332.7|43327.9|65
1732156800000|2024-11-21 02:40:00|43333.7|43328.9|43319.2|43314.4|43336.2|43331.4|43318.7|43313.9|131
1732157100000|2024-11-21 02:45:00|43322.2|43317.4|43331.7|43326.9|43334.7|43329.9|43321.7|43316.9|44
1732157400000|2024-11-21 02:50:00|43332.2|43327.4|43321.9|43317.1|43333.9|43329.1|43320.4|43315.6|25
1732157700000|2024-11-21 02:55:00|43322.4|43317.6|43323.4|43318.6|43325.9|43321.1|43319.4|43314.6|15
1732158000000|2024-11-21 03:00:00|43322.9|43318.1|43326.9|43322.1|43333.4|43328.6|43322.9|43318.1|37
1732158300000|2024-11-21 03:05:00|43325.9|43321.1|43329.9|43325.1|43332.9|43328.1|43324.4|43319.6|35
1732158600000|2024-11-21 03:10:00|43330.4|43325.6|43327.9|43323.1|43332.9|43328.1|43321.4|43316.6|40
1732158900000|2024-11-21 03:15:00|43327.4|43322.6|43340.9|43336.1|43346.9|43342.1|43326.9|43322.1|142
1732159200000|2024-11-21 03:20:00|43340.4|43335.6|43359.9|43355.1|43362.9|43358.1|43339.9|43335.1|108
1732159500000|2024-11-21 03:25:00|43359.4|43354.6|43367.9|43363.1|43367.9|43363.1|43359.4|43354.6|57
1732159800000|2024-11-21 03:30:00|43367.4|43362.6|43366.9|43362.1|43367.9|43363.1|43361.9|43357.1|31
1732160100000|2024-11-21 03:35:00|43366.4|43361.6|43376.9|43372.1|43376.9|43372.1|43365.9|43361.1|27
1732160400000|2024-11-21 03:40:00|43375.9|43371.1|43364.9|43360.1|43375.9|43371.1|43364.9|43360.1|34
1732160700000|2024-11-21 03:45:00|43364.4|43359.6|43364.9|43360.1|43369.9|43365.1|43360.4|43355.6|23
1732161000000|2024-11-21 03:50:00|43364.4|43359.6|43350.9|43346.1|43365.9|43361.1|43350.9|43346.1|46
1732161300000|2024-11-21 03:55:00|43350.4|43345.6|43343.9|43339.1|43352.9|43348.1|43339.9|43335.1|52
1732161600000|2024-11-21 04:00:00|43342.9|43338.1|43335.9|43331.1|43342.9|43338.1|43325.9|43321.1|159
1732161900000|2024-11-21 04:05:00|43335.4|43330.6|43357.9|43353.1|43362.4|43357.6|43333.9|43329.1|120
1732162200000|2024-11-21 04:10:00|43357.4|43352.6|43370.9|43366.1|43374.4|43369.6|43356.4|43351.6|51
1732162500000|2024-11-21 04:15:00|43370.4|43365.6|43364.4|43359.6|43370.9|43366.1|43360.9|43356.1|33
1732162800000|2024-11-21 04:20:00|43364.9|43360.1|43367.4|43362.6|43368.9|43364.1|43363.9|43359.1|5
1732163100000|2024-11-21 04:25:00|43367.9|43363.1|43359.9|43355.1|43367.9|43363.1|43359.9|43355.1|16
1732163400000|2024-11-21 04:30:00|43360.4|43355.6|43363.9|43359.1|43367.9|43363.1|43356.9|43352.1|61
1732163700000|2024-11-21 04:35:00|43363.4|43358.6|43365.9|43361.1|43365.9|43361.1|43362.9|43358.1|0
1732164000000|2024-11-21 04:40:00|43364.4|43359.6|43367.9|43363.1|43368.9|43364.1|43363.9|43359.1|7
1732164300000|2024-11-21 04:45:00|43367.4|43362.6|43368.9|43364.1|43368.9|43364.1|43361.9|43357.1|6
1732164600000|2024-11-21 04:50:00|43367.4|43362.6|43370.9|43366.1|43370.9|43366.1|43361.9|43357.1|26
1732164900000|2024-11-21 04:55:00|43369.9|43365.1|43369.9|43365.1|43371.9|43367.1|43367.4|43362.6|9
1732165200000|2024-11-21 05:00:00|43369.4|43364.6|43371.9|43367.1|43373.9|43369.1|43365.4|43360.6|26
1732165500000|2024-11-21 05:05:00|43371.4|43366.6|43377.9|43373.1|43379.4|43374.6|43371.4|43366.6|58
1732165800000|2024-11-21 05:10:00|43378.4|43373.6|43377.9|43373.1|43379.4|43374.6|43375.4|43370.6|16
1732166100000|2024-11-21 05:15:00|43378.4|43373.6|43386.9|43382.1|43389.9|43385.1|43376.9|43372.1|115
1732166400000|2024-11-21 05:20:00|43387.4|43382.6|43396.9|43392.1|43398.9|43394.1|43385.4|43380.6|63
1732166700000|2024-11-21 05:25:00|43396.4|43391.6|43394.9|43390.1|43398.9|43394.1|43391.9|43387.1|46
1732167000000|2024-11-21 05:30:00|43394.4|43389.6|43388.9|43384.1|43394.4|43389.6|43387.9|43383.1|20
1732167300000|2024-11-21 05:35:00|43387.9|43383.1|43376.9|43372.1|43388.4|43383.6|43372.4|43367.6|54
1732167600000|2024-11-21 05:40:00|43377.4|43372.6|43380.9|43376.1|43382.4|43377.6|43365.9|43361.1|94
1732167900000|2024-11-21 05:45:00|43381.4|43376.6|43379.9|43375.1|43382.4|43377.6|43376.9|43372.1|11
1732168200000|2024-11-21 05:50:00|43380.4|43375.6|43381.9|43377.1|43383.9|43379.1|43378.9|43374.1|13
1732168500000|2024-11-21 05:55:00|43382.4|43377.6|43384.9|43380.1|43388.4|43383.6|43380.9|43376.1|17
1732168800000|2024-11-21 06:00:00|43385.4|43380.6|43383.9|43379.1|43386.9|43382.1|43380.4|43375.6|38
1732169100000|2024-11-21 06:05:00|43383.4|43378.6|43388.9|43384.1|43391.9|43387.1|43376.4|43371.6|43
1732169400000|2024-11-21 06:10:00|43389.4|43384.6|43389.9|43385.1|43391.9|43387.1|43381.9|43377.1|33
1732169700000|2024-11-21 06:15:00|43390.9|43386.1|43391.9|43387.1|43395.9|43391.1|43384.9|43380.1|31
1732170000000|2024-11-21 06:20:00|43392.4|43387.6|43388.9|43384.1|43392.9|43388.1|43385.9|43381.1|14
1732170300000|2024-11-21 06:25:00|43388.4|43383.6|43396.9|43392.1|43399.4|43394.6|43387.9|43383.1|42
1732170600000|2024-11-21 06:30:00|43397.4|43392.6|43404.9|43400.1|43404.9|43400.1|43393.9|43389.1|64
1732170900000|2024-11-21 06:35:00|43404.4|43399.6|43399.9|43395.1|43405.9|43401.1|43392.4|43387.6|61
1732171200000|2024-11-21 06:40:00|43400.4|43395.6|43407.9|43403.1|43410.4|43405.6|43400.4|43395.6|40
1732171500000|2024-11-21 06:45:00|43408.4|43403.6|43405.9|43401.1|43410.9|43406.1|43402.9|43398.1|26
1732171800000|2024-11-21 06:50:00|43406.4|43401.6|43403.9|43399.1|43407.9|43403.1|43398.9|43394.1|29
1732172100000|2024-11-21 06:55:00|43404.4|43399.6|43411.9|43407.1|43414.9|43410.1|43401.9|43397.1|42
1732172400000|2024-11-21 07:00:00|43411.3|43407.7|43436.3|43432.7|43437.8|43434.2|43411.3|43407.7|211
1732172700000|2024-11-21 07:05:00|43435.8|43432.2|43432.8|43429.2|43448.8|43445.2|43429.8|43426.2|145
1732173000000|2024-11-21 07:10:00|43433.3|43429.7|43418.3|43414.7|43434.3|43430.7|43415.3|43411.7|51
1732173300000|2024-11-21 07:15:00|43418.8|43415.2|43418.3|43414.7|43422.8|43419.2|43409.8|43406.2|60
1732173600000|2024-11-21 07:20:00|43417.8|43414.2|43415.3|43411.7|43418.3|43414.7|43404.8|43401.2|47
1732173900000|2024-11-21 07:25:00|43415.8|43412.2|43305.8|43302.2|43421.3|43417.7|43293.3|43289.7|987
1732174200000|2024-11-21 07:30:00|43306.3|43302.7|43326.3|43322.7|43355.3|43351.7|43306.3|43302.7|628
1732174500000|2024-11-21 07:35:00|43326.8|43323.2|43338.8|43335.2|43348.8|43345.2|43295.3|43291.7|389
1732174800000|2024-11-21 07:40:00|43339.3|43335.7|43354.3|43350.7|43358.3|43354.7|43325.3|43321.7|231
1732175100000|2024-11-21 07:45:00|43354.8|43351.2|43391.8|43388.2|43394.8|43391.2|43343.8|43340.2|191
1732175400000|2024-11-21 07:50:00|43392.3|43388.7|43411.3|43407.7|43417.3|43413.7|43388.3|43384.7|209
1732175700000|2024-11-21 07:55:00|43410.8|43407.2|43372.3|43368.7|43413.3|43409.7|43369.3|43365.7|262
1732176000000|2024-11-21 08:00:00|43376.3|43372.7|43388.3|43384.7|43411.3|43407.7|43356.8|43353.2|496
1732176300000|2024-11-21 08:05:00|43387.8|43384.2|43358.8|43355.2|43390.3|43386.7|43351.3|43347.7|306
1732176600000|2024-11-21 08:10:00|43359.3|43355.7|43369.3|43365.7|43389.3|43385.7|43353.3|43349.7|270
1732176900000|2024-11-21 08:15:00|43368.8|43365.2|43356.3|43352.7|43370.8|43367.2|43325.3|43321.7|318
1732177200000|2024-11-21 08:20:00|43358.8|43355.2|43342.3|43338.7|43395.8|43392.2|43332.3|43328.7|622
1732177500000|2024-11-21 08:25:00|43341.3|43337.7|43346.3|43342.7|43361.3|43357.7|43324.3|43320.7|554
1732177800000|2024-11-21 08:30:00|43339.8|43336.2|43322.3|43318.7|43342.8|43339.2|43304.8|43301.2|503
1732178100000|2024-11-21 08:35:00|43322.8|43319.2|43311.3|43307.7|43334.3|43330.7|43291.3|43287.7|340
1732178400000|2024-11-21 08:40:00|43311.8|43308.2|43289.8|43286.2|43317.3|43313.7|43288.3|43284.7|320
1732178700000|2024-11-21 08:45:00|43290.3|43286.7|43321.8|43318.2|43323.3|43319.7|43285.3|43281.7|320
1732179000000|2024-11-21 08:50:00|43321.3|43317.7|43340.3|43336.7|43347.3|43343.7|43313.3|43309.7|241
1732179300000|2024-11-21 08:55:00|43339.8|43336.2|43346.3|43342.7|43356.8|43353.2|43332.3|43328.7|267
1732179600000|2024-11-21 09:00:00|43345.8|43342.2|43317.8|43314.2|43345.8|43342.2|43308.3|43304.7|483
1732179900000|2024-11-21 09:05:00|43318.3|43314.7|43295.3|43291.7|43336.3|43332.7|43290.3|43286.7|410
1732180200000|2024-11-21 09:10:00|43295.8|43292.2|43318.3|43314.7|43326.3|43322.7|43291.8|43288.2|445
1732180500000|2024-11-21 09:15:00|43317.3|43313.7|43308.3|43304.7|43337.3|43333.7|43306.3|43302.7|463
1732180800000|2024-11-21 09:20:00|43307.8|43304.2|43280.3|43276.7|43313.3|43309.7|43276.3|43272.7|597
1732181100000|2024-11-21 09:25:00|43280.8|43277.2|43257.3|43253.7|43299.3|43295.7|43254.3|43250.7|493
1732181400000|2024-11-21 09:30:00|43256.8|43253.2|43281.3|43277.7|43291.3|43287.7|43255.8|43252.2|309
1732181700000|2024-11-21 09:35:00|43281.8|43278.2|43262.3|43258.7|43286.8|43283.2|43257.8|43254.2|301
1732182000000|2024-11-21 09:40:00|43259.8|43256.2|43292.3|43288.7|43305.3|43301.7|43259.8|43256.2|296
1732182300000|2024-11-21 09:45:00|43291.3|43287.7|43314.3|43310.7|43324.8|43321.2|43291.3|43287.7|500
1732182600000|2024-11-21 09:50:00|43315.3|43311.7|43309.3|43305.7|43318.3|43314.7|43300.8|43297.2|215
1732182900000|2024-11-21 09:55:00|43308.8|43305.2|43314.3|43310.7|43328.3|43324.7|43302.8|43299.2|268
1732183200000|2024-11-21 10:00:00|43313.3|43309.7|43313.3|43309.7|43322.3|43318.7|43297.3|43293.7|238
1732183500000|2024-11-21 10:05:00|43312.8|43309.2|43345.3|43341.7|43349.8|43346.2|43311.3|43307.7|187
1732183800000|2024-11-21 10:10:00|43344.8|43341.2|43319.8|43316.2|43346.3|43342.7|43317.3|43313.7|155
1732184100000|2024-11-21 10:15:00|43320.3|43316.7|43316.3|43312.7|43326.3|43322.7|43308.8|43305.2|198
1732184400000|2024-11-21 10:20:00|43315.8|43312.2|43327.3|43323.7|43333.3|43329.7|43310.3|43306.7|250
1732184700000|2024-11-21 10:25:00|43326.8|43323.2|43321.3|43317.7|43332.3|43328.7|43309.3|43305.7|123
1732185000000|2024-11-21 10:30:00|43320.8|43317.2|43332.3|43328.7|43341.3|43337.7|43318.3|43314.7|95
1732185300000|2024-11-21 10:35:00|43334.3|43330.7|43351.3|43347.7|43356.3|43352.7|43334.3|43330.7|138
1732185600000|2024-11-21 10:40:00|43350.8|43347.2|43364.3|43360.7|43366.3|43362.7|43347.3|43343.7|180
1732185900000|2024-11-21 10:45:00|43364.8|43361.2|43354.3|43350.7|43367.3|43363.7|43350.3|43346.7|83
1732186200000|2024-11-21 10:50:00|43354.8|43351.2|43345.3|43341.7|43363.3|43359.7|43343.3|43339.7|72
1732186500000|2024-11-21 10:55:00|43345.8|43342.2|43354.3|43350.7|43355.8|43352.2|43336.3|43332.7|209
1732186800000|2024-11-21 11:00:00|43353.3|43349.7|43364.3|43360.7|43371.8|43368.2|43351.3|43347.7|289
1732187100000|2024-11-21 11:05:00|43364.8|43361.2|43404.3|43400.7|43406.3|43402.7|43357.3|43353.7|268
1732187400000|2024-11-21 11:10:00|43403.8|43400.2|43409.8|43406.2|43410.3|43406.7|43391.8|43388.2|146
1732187700000|2024-11-21 11:15:00|43410.3|43406.7|43425.3|43421.7|43430.3|43426.7|43408.8|43405.2|429
1732188000000|2024-11-21 11:20:00|43426.8|43423.2|43446.3|43442.7|43447.8|43444.2|43417.8|43414.2|261
1732188300000|2024-11-21 11:25:00|43445.8|43442.2|43468.3|43464.7|43470.3|43466.7|43437.8|43434.2|521
1732188600000|2024-11-21 11:30:00|43469.3|43465.7|43475.3|43471.7|43487.8|43484.2|43441.8|43438.2|744
1732188900000|2024-11-21 11:35:00|43475.8|43472.2|43462.3|43458.7|43484.8|43481.2|43454.3|43450.7|364
1732189200000|2024-11-21 11:40:00|43461.8|43458.2|43469.3|43465.7|43469.8|43466.2|43445.3|43441.7|426
1732189500000|2024-11-21 11:45:00|43469.8|43466.2|43465.3|43461.7|43484.3|43480.7|43461.3|43457.7|338
1732189800000|2024-11-21 11:50:00|43465.8|43462.2|43467.3|43463.7|43471.3|43467.7|43448.8|43445.2|184
1732190100000|2024-11-21 11:55:00|43466.8|43463.2|43470.3|43466.7|43479.3|43475.7|43464.3|43460.7|140
1732190400000|2024-11-21 12:00:00|43465.3|43461.7|43500.3|43496.7|43500.8|43497.2|43463.8|43460.2|335
1732190700000|2024-11-21 12:05:00|43499.8|43496.2|43519.3|43515.7|43521.8|43518.2|43498.3|43494.7|535
1732191000000|2024-11-21 12:10:00|43520.3|43516.7|43532.3|43528.7|43541.3|43537.7|43514.8|43511.2|482
1732191300000|2024-11-21 12:15:00|43531.8|43528.2|43570.3|43566.7|43571.3|43567.7|43529.3|43525.7|493
1732191600000|2024-11-21 12:20:00|43571.3|43567.7|43569.3|43565.7|43579.8|43576.2|43559.3|43555.7|341
1732191900000|2024-11-21 12:25:00|43568.8|43565.2|43558.3|43554.7|43577.3|43573.7|43551.8|43548.2|284
1732192200000|2024-11-21 12:30:00|43558.8|43555.2|43545.3|43541.7|43578.8|43575.2|43534.8|43531.2|486
1732192500000|2024-11-21 12:35:00|43544.8|43541.2|43553.3|43549.7|43553.3|43549.7|43531.8|43528.2|371
1732192800000|2024-11-21 12:40:00|43552.8|43549.2|43588.3|43584.7|43592.8|43589.2|43552.3|43548.7|319
1732193100000|2024-11-21 12:45:00|43587.8|43584.2|43543.8|43540.2|43593.8|43590.2|43541.8|43538.2|523
1732193400000|2024-11-21 12:50:00|43543.3|43539.7|43527.3|43523.7|43545.8|43542.2|43520.8|43517.2|313
1732193700000|2024-11-21 12:55:00|43526.8|43523.2|43537.8|43534.2|43548.3|43544.7|43523.8|43520.2|200
1732194000000|2024-11-21 13:00:00|43543.3|43539.7|43532.3|43528.7|43548.8|43545.2|43531.8|43528.2|256
1732194300000|2024-11-21 13:05:00|43531.3|43527.7|43523.3|43519.7|43543.3|43539.7|43521.3|43517.7|274
1732194600000|2024-11-21 13:10:00|43523.8|43520.2|43539.3|43535.7|43540.8|43537.2|43522.3|43518.7|255
1732194900000|2024-11-21 13:15:00|43538.8|43535.2|43578.8|43575.2|43578.8|43575.2|43537.3|43533.7|459
1732195200000|2024-11-21 13:20:00|43579.3|43575.7|43555.3|43551.7|43581.3|43577.7|43545.8|43542.2|409
1732195500000|2024-11-21 13:25:00|43555.8|43552.2|43564.3|43560.7|43571.8|43568.2|43555.8|43552.2|298
1732195800000|2024-11-21 13:30:00|43576.3|43572.7|43598.3|43594.7|43611.3|43607.7|43565.8|43562.2|866
1732196100000|2024-11-21 13:35:00|43597.8|43594.2|43612.3|43608.7|43621.3|43617.7|43597.3|43593.7|391
1732196400000|2024-11-21 13:40:00|43611.8|43608.2|43600.3|43596.7|43613.3|43609.7|43596.3|43592.7|297
1732196700000|2024-11-21 13:45:00|43599.8|43596.2|43587.3|43583.7|43600.8|43597.2|43564.3|43560.7|388
1732197000000|2024-11-21 13:50:00|43587.8|43584.2|43550.3|43546.7|43588.3|43584.7|43543.3|43539.7|547
1732197300000|2024-11-21 13:55:00|43549.8|43546.2|43549.8|43546.2|43566.3|43562.7|43538.3|43534.7|390
1732197600000|2024-11-21 14:00:00|43550.3|43546.7|43555.8|43552.2|43559.3|43555.7|43545.3|43541.7|241
1732197900000|2024-11-21 14:05:00|43555.3|43551.7|43547.3|43543.7|43562.3|43558.7|43545.3|43541.7|185
1732198200000|2024-11-21 14:10:00|43547.8|43544.2|43530.3|43526.7|43547.8|43544.2|43528.3|43524.7|304
1732198500000|2024-11-21 14:15:00|43530.8|43527.2|43534.3|43530.7|43540.8|43537.2|43522.3|43518.7|318
1732198800000|2024-11-21 14:20:00|43533.8|43530.2|43552.3|43548.7|43553.8|43550.2|43533.3|43529.7|268
1732199100000|2024-11-21 14:25:00|43552.8|43549.2|43542.8|43539.2|43590.3|43586.7|43524.8|43521.2|968
1732199400000|2024-11-21 14:30:00|43542.2|43539.8|43465.7|43463.3|43560.7|43558.3|43452.2|43449.8|5732
1732199700000|2024-11-21 14:35:00|43466.7|43464.3|43356.7|43354.3|43466.7|43464.3|43320.7|43318.3|5830
1732200000000|2024-11-21 14:40:00|43357.7|43355.3|43426.7|43424.3|43429.7|43427.3|43316.7|43314.3|4095
1732200300000|2024-11-21 14:45:00|43425.7|43423.3|43496.7|43494.3|43503.7|43501.3|43410.7|43408.3|3150
1732200600000|2024-11-21 14:50:00|43498.7|43496.3|43472.2|43469.8|43534.7|43532.3|43453.7|43451.3|2607
1732200900000|2024-11-21 14:55:00|43471.2|43468.8|43447.7|43445.3|43493.7|43491.3|43425.2|43422.8|1631
1732201200000|2024-11-21 15:00:00|43448.7|43446.3|43451.7|43449.3|43470.7|43468.3|43422.7|43420.3|2722
1732201500000|2024-11-21 15:05:00|43452.2|43449.8|43472.7|43470.3|43481.7|43479.3|43431.2|43428.8|1962
1732201800000|2024-11-21 15:10:00|43470.7|43468.3|43570.7|43568.3|43573.2|43570.8|43460.7|43458.3|1661
1732202100000|2024-11-21 15:15:00|43569.2|43566.8|43547.2|43544.8|43584.7|43582.3|43520.2|43517.8|1681
1732202400000|2024-11-21 15:20:00|43546.7|43544.3|43503.2|43500.8|43582.7|43580.3|43477.2|43474.8|1984
1732202700000|2024-11-21 15:25:00|43505.2|43502.8|43409.2|43406.8|43517.7|43515.3|43400.7|43398.3|1833
1732203000000|2024-11-21 15:30:00|43407.7|43405.3|43443.7|43441.3|43473.2|43470.8|43400.2|43397.8|1474
1732203300000|2024-11-21 15:35:00|43444.2|43441.8|43477.2|43474.8|43505.7|43503.3|43436.2|43433.8|1121
1732203600000|2024-11-21 15:40:00|43476.7|43474.3|43512.2|43509.8|43556.7|43554.3|43464.2|43461.8|1570
1732203900000|2024-11-21 15:45:00|43515.7|43513.3|43604.2|43601.8|43606.2|43603.8|43502.7|43500.3|1241
1732204200000|2024-11-21 15:50:00|43603.2|43600.8|43646.7|43644.3|43648.2|43645.8|43575.7|43573.3|1654
1732204500000|2024-11-21 15:55:00|43647.7|43645.3|43722.7|43720.3|43750.2|43747.8|43646.2|43643.8|3344
1732204800000|2024-11-21 16:00:00|43724.7|43722.3|43755.2|43752.8|43759.7|43757.3|43704.7|43702.3|1878
1732205100000|2024-11-21 16:05:00|43754.7|43752.3|43727.7|43725.3|43770.7|43768.3|43710.7|43708.3|1263
1732205400000|2024-11-21 16:10:00|43728.2|43725.8|43769.7|43767.3|43772.2|43769.8|43708.2|43705.8|1082
1732205700000|2024-11-21 16:15:00|43767.7|43765.3|43751.7|43749.3|43778.7|43776.3|43746.2|43743.8|1056
1732206000000|2024-11-21 16:20:00|43752.2|43749.8|43792.2|43789.8|43792.7|43790.3|43736.7|43734.3|800
1732206300000|2024-11-21 16:25:00|43791.7|43789.3|43801.2|43798.8|43808.2|43805.8|43775.7|43773.3|1178
1732206600000|2024-11-21 16:30:00|43801.7|43799.3|43823.2|43820.8|43829.7|43827.3|43783.7|43781.3|1278
1732206900000|2024-11-21 16:35:00|43823.7|43821.3|43759.7|43757.3|43823.7|43821.3|43739.7|43737.3|1395
1732207200000|2024-11-21 16:40:00|43760.7|43758.3|43776.7|43774.3|43779.7|43777.3|43753.2|43750.8|752
1732207500000|2024-11-21 16:45:00|43776.2|43773.8|43727.2|43724.8|43779.2|43776.8|43693.7|43691.3|1516
1732207800000|2024-11-21 16:50:00|43727.7|43725.3|43751.7|43749.3|43761.2|43758.8|43716.7|43714.3|689
1732208100000|2024-11-21 16:55:00|43751.2|43748.8|43778.7|43776.3|43788.2|43785.8|43742.7|43740.3|710
1732208400000|2024-11-21 17:00:00|43779.2|43776.8|43730.7|43728.3|43782.2|43779.8|43725.2|43722.8|605
1732208700000|2024-11-21 17:05:00|43729.7|43727.3|43737.2|43734.8|43757.2|43754.8|43724.2|43721.8|602
1732209000000|2024-11-21 17:10:00|43737.7|43735.3|43748.2|43745.8|43756.7|43754.3|43719.7|43717.3|635
1732209300000|2024-11-21 17:15:00|43748.7|43746.3|43755.2|43752.8|43767.7|43765.3|43740.2|43737.8|558
1732209600000|2024-11-21 17:20:00|43755.7|43753.3|43776.2|43773.8|43787.7|43785.3|43743.7|43741.3|604
1732209900000|2024-11-21 17:25:00|43776.7|43774.3|43856.2|43853.8|43870.7|43868.3|43769.7|43767.3|1745
1732210200000|2024-11-21 17:30:00|43855.7|43853.3|43847.7|43845.3|43861.7|43859.3|43838.7|43836.3|908
1732210500000|2024-11-21 17:35:00|43848.7|43846.3|43871.2|43868.8|43880.2|43877.8|43836.7|43834.3|656
1732210800000|2024-11-21 17:40:00|43870.7|43868.3|43903.7|43901.3|43913.7|43911.3|43862.7|43860.3|988
1732211100000|2024-11-21 17:45:00|43904.2|43901.8|43925.7|43923.3|43947.7|43945.3|43901.2|43898.8|1403
1732211400000|2024-11-21 17:50:00|43926.7|43924.3|43959.7|43957.3|43966.7|43964.3|43916.2|43913.8|1282
1732211700000|2024-11-21 17:55:00|43959.2|43956.8|43940.7|43938.3|43962.7|43960.3|43923.7|43921.3|1209
1732212000000|2024-11-21 18:00:00|43941.7|43939.3|43945.7|43943.3|43952.2|43949.8|43933.7|43931.3|498
1732212300000|2024-11-21 18:05:00|43945.2|43942.8|43967.2|43964.8|43976.7|43974.3|43939.7|43937.3|592
1732212600000|2024-11-21 18:10:00|43966.7|43964.3|43969.2|43966.8|43994.7|43992.3|43962.7|43960.3|900
1732212900000|2024-11-21 18:15:00|43968.7|43966.3|43957.2|43954.8|43972.7|43970.3|43940.7|43938.3|631
1732213200000|2024-11-21 18:20:00|43957.7|43955.3|43979.2|43976.8|43980.7|43978.3|43949.7|43947.3|577
1732213500000|2024-11-21 18:25:00|43979.7|43977.3|43990.7|43988.3|43994.2|43991.8|43955.2|43952.8|597
1732213800000|2024-11-21 18:30:00|43991.2|43988.8|43999.2|43996.8|44017.7|44015.3|43987.7|43985.3|986
1732214100000|2024-11-21 18:35:00|43998.7|43996.3|43944.2|43941.8|43999.7|43997.3|43939.2|43936.8|1197
1732214400000|2024-11-21 18:40:00|43943.7|43941.3|43938.2|43935.8|43945.7|43943.3|43923.2|43920.8|528
1732214700000|2024-11-21 18:45:00|43937.7|43935.3|43914.2|43911.8|43947.7|43945.3|43914.2|43911.8|578
1732215000000|2024-11-21 18:50:00|43914.7|43912.3|43931.7|43929.3|43932.2|43929.8|43894.7|43892.3|836
1732215300000|2024-11-21 18:55:00|43931.2|43928.8|43930.7|43928.3|43943.7|43941.3|43920.2|43917.8|412
1732215600000|2024-11-21 19:00:00|43928.7|43926.3|43942.2|43939.8|43942.7|43940.3|43919.7|43917.3|403
1732215900000|2024-11-21 19:05:00|43941.7|43939.3|43919.7|43917.3|43941.7|43939.3|43915.7|43913.3|383
1732216200000|2024-11-21 19:10:00|43918.7|43916.3|43933.7|43931.3|43934.2|43931.8|43903.2|43900.8|596
1732216500000|2024-11-21 19:15:00|43934.7|43932.3|43909.7|43907.3|43938.7|43936.3|43906.2|43903.8|428
1732216800000|2024-11-21 19:20:00|43910.2|43907.8|43947.7|43945.3|43956.7|43954.3|43904.2|43901.8|545
1732217100000|2024-11-21 19:25:00|43948.2|43945.8|43961.2|43958.8|43963.2|43960.8|43934.7|43932.3|438
1732217400000|2024-11-21 19:30:00|43961.7|43959.3|43933.7|43931.3|43963.2|43960.8|43929.7|43927.3|711
1732217700000|2024-11-21 19:35:00|43933.2|43930.8|43953.2|43950.8|43957.7|43955.3|43923.2|43920.8|412
1732218000000|2024-11-21 19:40:00|43952.7|43950.3|43932.7|43930.3|43956.7|43954.3|43926.7|43924.3|325
1732218300000|2024-11-21 19:45:00|43932.2|43929.8|43945.7|43943.3|43947.2|43944.8|43924.7|43922.3|367
1732218600000|2024-11-21 19:50:00|43946.2|43943.8|43938.7|43936.3|43946.7|43944.3|43916.7|43914.3|367
1732218900000|2024-11-21 19:55:00|43939.2|43936.8|43948.7|43946.3|43949.7|43947.3|43929.7|43927.3|331
1732219200000|2024-11-21 20:00:00|43948.2|43945.8|43955.2|43952.8|43961.2|43958.8|43940.7|43938.3|368
1732219500000|2024-11-21 20:05:00|43955.7|43953.3|43957.7|43955.3|43970.7|43968.3|43950.7|43948.3|307
1732219800000|2024-11-21 20:10:00|43957.2|43954.8|43942.7|43940.3|43966.7|43964.3|43942.2|43939.8|304
1732220100000|2024-11-21 20:15:00|43942.2|43939.8|43942.7|43940.3|43951.2|43948.8|43931.7|43929.3|473
1732220400000|2024-11-21 20:20:00|43943.2|43940.8|43937.7|43935.3|43946.7|43944.3|43931.7|43929.3|409
1732220700000|2024-11-21 20:25:00|43938.2|43935.8|43943.7|43941.3|43956.2|43953.8|43934.7|43932.3|277
1732221000000|2024-11-21 20:30:00|43944.2|43941.8|43909.7|43907.3|43951.2|43948.8|43900.7|43898.3|902
1732221300000|2024-11-21 20:35:00|43910.2|43907.8|43905.7|43903.3|43910.2|43907.8|43878.7|43876.3|960
1732221600000|2024-11-21 20:40:00|43906.2|43903.8|43916.2|43913.8|43919.2|43916.8|43888.7|43886.3|783
1732221900000|2024-11-21 20:45:00|43915.7|43913.3|43920.7|43918.3|43926.7|43924.3|43897.7|43895.3|607
1732222200000|2024-11-21 20:50:00|43923.7|43921.3|43897.7|43895.3|43923.7|43921.3|43888.2|43885.8|1160
1732222500000|2024-11-21 20:55:00|43897.2|43894.8|43855.2|43852.8|43897.2|43894.8|43855.2|43852.8|2653
1732222800000|2024-11-21 21:00:00|43856.4|43851.6|43877.4|43872.6|43886.9|43882.1|43846.9|43842.1|1456
1732223100000|2024-11-21 21:05:00|43876.9|43872.1|43858.4|43853.6|43879.9|43875.1|43856.9|43852.1|481
1732223400000|2024-11-21 21:10:00|43857.9|43853.1|43854.4|43849.6|43865.9|43861.1|43852.4|43847.6|391
1732223700000|2024-11-21 21:15:00|43854.9|43850.1|43859.9|43855.1|43859.9|43855.1|43845.9|43841.1|193
1732224000000|2024-11-21 21:20:00|43860.4|43855.6|43849.4|43844.6|43862.4|43857.6|43844.4|43839.6|159
1732224300000|2024-11-21 21:25:00|43848.9|43844.1|43848.9|43844.1|43849.4|43844.6|43842.9|43838.1|110
1732224600000|2024-11-21 21:30:00|43850.4|43845.6|43855.9|43851.1|43860.4|43855.6|43850.4|43845.6|60
1732224900000|2024-11-21 21:35:00|43856.4|43851.6|43851.9|43847.1|43859.9|43855.1|43850.9|43846.1|185
1732225200000|2024-11-21 21:40:00|43852.4|43847.6|43855.9|43851.1|43856.9|43852.1|43848.9|43844.1|76
1732225500000|2024-11-21 21:45:00|43855.4|43850.6|43863.9|43859.1|43863.9|43859.1|43852.4|43847.6|98
1732225800000|2024-11-21 21:50:00|43864.4|43859.6|43867.9|43863.1|43869.4|43864.6|43862.9|43858.1|116
1732226100000|2024-11-21 21:55:00|43868.4|43863.6|43858.8|43849|43868.9|43864.1|43855.9|43848.3|124
1732226400000|2024-11-21 22:00:00|43858.5|43848.7|43855.6|43845.8|43860.1|43850.3|43855.6|43845.8|0
1732226700000|2024-11-21 22:05:00|43855.4|43845.6|43848.3|43838.5|43857.5|43847.7|43848.1|43838.3|0
1732227000000|2024-11-21 22:10:00|43848.6|43838.8|43853.8|43844|43856.7|43846.9|43846.1|43836.3|0
1732227300000|2024-11-21 22:15:00|43854.6|43844.8|43851.7|43841.9|43854.7|43844.9|43851.7|43841.9|0
1732227600000|2024-11-21 22:20:00|43851.2|43841.4|43852.5|43842.7|43852.5|43842.7|43849.3|43839.5|0
1732227900000|2024-11-21 22:25:00|43853.3|43843.5|43853.6|43843.8|43853.6|43843.8|43852.9|43843.1|0
1732228200000|2024-11-21 22:30:00|43853.3|43843.5|43853.9|43844.1|43858.6|43848.8|43853.3|43843.5|0
1732228500000|2024-11-21 22:35:00|43854.2|43844.4|43854.8|43845|43854.8|43845|43854|43844.2|0
1732228800000|2024-11-21 22:40:00|43854.9|43845.1|43860.2|43850.4|43862.8|43853|43854.9|43845.1|0
1732229100000|2024-11-21 22:45:00|43860.4|43850.6|43867.1|43857.3|43867.1|43857.3|43860.4|43850.6|0
1732229400000|2024-11-21 22:50:00|43867.6|43857.8|43866.7|43856.9|43869.2|43859.4|43866.6|43856.8|0
1732229700000|2024-11-21 22:55:00|43868|43858.2|43866.1|43856.3|43868|43858.2|43865.1|43855.3|0
1732230000000|2024-11-21 23:00:00|43856.7|43851.9|43856.2|43851.4|43862.7|43857.9|43843.2|43838.4|185
1732230300000|2024-11-21 23:05:00|43856.7|43851.9|43851.7|43846.9|43860.2|43855.4|43849.2|43844.4|42
1732230600000|2024-11-21 23:10:00|43852.2|43847.4|43847.2|43842.4|43857.2|43852.4|43845.2|43840.4|129
1732230900000|2024-11-21 23:15:00|43847.7|43842.9|43847.7|43842.9|43852.7|43847.9|43844.7|43839.9|73
1732231200000|2024-11-21 23:20:00|43847.2|43842.4|43848.7|43843.9|43851.2|43846.4|43839.7|43834.9|81
1732231500000|2024-11-21 23:25:00|43848.2|43843.4|43863.7|43858.9|43865.2|43860.4|43848.2|43843.4|116
1732231800000|2024-11-21 23:30:00|43864.2|43859.4|43866.7|43861.9|43868.2|43863.4|43860.7|43855.9|56
1732232100000|2024-11-21 23:35:00|43866.2|43861.4|43863.7|43858.9|43870.7|43865.9|43862.2|43857.4|66
1732232400000|2024-11-21 23:40:00|43863.2|43858.4|43863.2|43858.4|43866.2|43861.4|43860.7|43855.9|85
1732232700000|2024-11-21 23:45:00|43862.7|43857.9|43856.2|43851.4|43862.7|43857.9|43854.2|43849.4|137
1732233000000|2024-11-21 23:50:00|43855.7|43850.9|43850.7|43845.9|43855.7|43850.9|43840.7|43835.9|199
1732233300000|2024-11-21 23:55:00|43851.2|43846.4|43856.7|43851.9|43864.7|43859.9|43849.7|43844.9|98
1732233600000|2024-11-22 00:00:00|43855.7|43850.9|43880.7|43875.9|43882.2|43877.4|43846.7|43841.9|199
1732233900000|2024-11-22 00:05:00|43881.2|43876.4|43877.7|43872.9|43889.7|43884.9|43875.2|43870.4|131
1732234200000|2024-11-22 00:10:00|43878.2|43873.4|43873.2|43868.4|43878.7|43873.9|43864.7|43859.9|120
1732234500000|2024-11-22 00:15:00|43873.7|43868.9|43882.7|43877.9|43884.2|43879.4|43868.2|43863.4|95
1732234800000|2024-11-22 00:20:00|43882.2|43877.4|43880.7|43875.9|43884.7|43879.9|43876.7|43871.9|51
1732235100000|2024-11-22 00:25:00|43880.2|43875.4|43881.7|43876.9|43888.2|43883.4|43879.7|43874.9|41
1732235400000|2024-11-22 00:30:00|43881.2|43876.4|43864.7|43859.9|43882.2|43877.4|43862.7|43857.9|100
1732235700000|2024-11-22 00:35:00|43865.2|43860.4|43867.2|43862.4|43872.7|43867.9|43863.7|43858.9|31
1732236000000|2024-11-22 00:40:00|43867.7|43862.9|43861.2|43856.4|43867.7|43862.9|43858.7|43853.9|37
1732236300000|2024-11-22 00:45:00|43860.2|43855.4|43848.7|43843.9|43861.7|43856.9|43847.7|43842.9|50
1732236600000|2024-11-22 00:50:00|43849.2|43844.4|43865.7|43860.9|43867.7|43862.9|43847.7|43842.9|69
1732236900000|2024-11-22 00:55:00|43865.2|43860.4|43858.7|43853.9|43870.7|43865.9|43857.7|43852.9|37
1732237200000|2024-11-22 01:00:00|43859.2|43854.4|43860.7|43855.9|43878.7|43873.9|43859.2|43854.4|122
1732237500000|2024-11-22 01:05:00|43861.2|43856.4|43872.7|43867.9|43874.7|43869.9|43861.2|43856.4|21
1732237800000|2024-11-22 01:10:00|43872.2|43867.4|43879.7|43874.9|43879.7|43874.9|43870.2|43865.4|45
1732238100000|2024-11-22 01:15:00|43879.2|43874.4|43879.7|43874.9|43885.7|43880.9|43874.7|43869.9|53
1732238400000|2024-11-22 01:20:00|43880.2|43875.4|43891.2|43886.4|43894.7|43889.9|43878.7|43873.9|131
1732238700000|2024-11-22 01:25:00|43890.7|43885.9|43885.7|43880.9|43892.7|43887.9|43879.7|43874.9|50
1732239000000|2024-11-22 01:30:00|43886.2|43881.4|43886.7|43881.9|43894.7|43889.9|43885.2|43880.4|66
1732239300000|2024-11-22 01:35:00|43885.7|43880.9|43887.2|43882.4|43893.2|43888.4|43883.2|43878.4|51
1732239600000|2024-11-22 01:40:00|43886.7|43881.9|43881.7|43876.9|43888.7|43883.9|43879.2|43874.4|62
1732239900000|2024-11-22 01:45:00|43881.2|43876.4|43872.7|43867.9|43881.7|43876.9|43871.7|43866.9|38
1732240200000|2024-11-22 01:50:00|43873.2|43868.4|43879.7|43874.9|43884.2|43879.4|43873.2|43868.4|54
1732240500000|2024-11-22 01:55:00|43880.2|43875.4|43876.7|43871.9|43885.7|43880.9|43874.7|43869.9|48
1732240800000|2024-11-22 02:00:00|43876.2|43871.4|43873.7|43868.9|43882.2|43877.4|43871.7|43866.9|69
1732241100000|2024-11-22 02:05:00|43874.2|43869.4|43866.2|43861.4|43878.2|43873.4|43865.7|43860.9|38
1732241400000|2024-11-22 02:10:00|43865.7|43860.9|43870.2|43865.4|43872.7|43867.9|43864.2|43859.4|51
1732241700000|2024-11-22 02:15:00|43869.7|43864.9|43875.9|43871.1|43878.9|43874.1|43869.2|43864.4|53
1732242000000|2024-11-22 02:20:00|43875.4|43870.6|43874.9|43870.1|43880.9|43876.1|43872.9|43868.1|40
1732242300000|2024-11-22 02:25:00|43874.4|43869.6|43880.9|43876.1|43882.9|43878.1|43873.9|43869.1|36
1732242600000|2024-11-22 02:30:00|43881.4|43876.6|43880.9|43876.1|43883.9|43879.1|43877.9|43873.1|27
1732242900000|2024-11-22 02:35:00|43880.4|43875.6|43897.9|43893.1|43898.9|43894.1|43879.4|43874.6|113
1732243200000|2024-11-22 02:40:00|43898.4|43893.6|43891.9|43887.1|43900.4|43895.6|43886.4|43881.6|51
1732243500000|2024-11-22 02:45:00|43892.4|43887.6|43897.4|43892.6|43899.9|43895.1|43891.9|43887.1|39
1732243800000|2024-11-22 02:50:00|43897.9|43893.1|43898.9|43894.1|43901.4|43896.6|43896.4|43891.6|30
1732244100000|2024-11-22 02:55:00|43899.4|43894.6|43894.9|43890.1|43902.4|43897.6|43894.9|43890.1|48
1732244400000|2024-11-22 03:00:00|43894.4|43889.6|43897.9|43893.1|43898.9|43894.1|43893.9|43889.1|26
1732244700000|2024-11-22 03:05:00|43897.4|43892.6|43904.9|43900.1|43906.4|43901.6|43894.9|43890.1|153
1732245000000|2024-11-22 03:10:00|43904.4|43899.6|43915.9|43911.1|43915.9|43911.1|43902.4|43897.6|206
1732245300000|2024-11-22 03:15:00|43915.4|43910.6|43918.4|43913.6|43920.4|43915.6|43913.4|43908.6|74
1732245600000|2024-11-22 03:20:00|43917.9|43913.1|43911.4|43906.6|43918.9|43914.1|43906.9|43902.1|82
1732245900000|2024-11-22 03:25:00|43911.9|43907.1|43903.9|43899.1|43916.9|43912.1|43901.4|43896.6|71
1732246200000|2024-11-22 03:30:00|43904.4|43899.6|43882.4|43877.6|43905.9|43901.1|43876.9|43872.1|111
1732246500000|2024-11-22 03:35:00|43882.9|43878.1|43854.9|43850.1|43883.4|43878.6|43852.9|43848.1|216
1732246800000|2024-11-22 03:40:00|43855.9|43851.1|43844.9|43840.1|43855.9|43851.1|43829.9|43825.1|295
1732247100000|2024-11-22 03:45:00|43843.9|43839.1|43855.9|43851.1|43861.4|43856.6|43842.9|43838.1|83
1732247400000|2024-11-22 03:50:00|43856.4|43851.6|43860.9|43856.1|43862.9|43858.1|43853.4|43848.6|49
1732247700000|2024-11-22 03:55:00|43860.4|43855.6|43867.4|43862.6|43870.9|43866.1|43859.9|43855.1|35
1732248000000|2024-11-22 04:00:00|43866.9|43862.1|43882.9|43878.1|43882.9|43878.1|43866.4|43861.6|106
1732248300000|2024-11-22 04:05:00|43882.4|43877.6|43866.4|43861.6|43883.9|43879.1|43864.9|43860.1|68
1732248600000|2024-11-22 04:10:00|43865.9|43861.1|43864.9|43860.1|43873.9|43869.1|43861.9|43857.1|44
1732248900000|2024-11-22 04:15:00|43864.4|43859.6|43872.9|43868.1|43875.9|43871.1|43863.9|43859.1|31
1732249200000|2024-11-22 04:20:00|43873.4|43868.6|43873.9|43869.1|43878.9|43874.1|43871.9|43867.1|36
1732249500000|2024-11-22 04:25:00|43873.4|43868.6|43875.9|43871.1|43875.9|43871.1|43870.9|43866.1|12
1732249800000|2024-11-22 04:30:00|43875.4|43870.6|43884.9|43880.1|43885.9|43881.1|43873.9|43869.1|71
1732250100000|2024-11-22 04:35:00|43885.4|43880.6|43890.9|43886.1|43896.4|43891.6|43884.4|43879.6|96
1732250400000|2024-11-22 04:40:00|43891.4|43886.6|43883.9|43879.1|43892.9|43888.1|43881.9|43877.1|36
1732250700000|2024-11-22 04:45:00|43884.4|43879.6|43878.9|43874.1|43884.4|43879.6|43874.9|43870.1|43
1732251000000|2024-11-22 04:50:00|43880.4|43875.6|43887.4|43882.6|43888.4|43883.6|43879.4|43874.6|85
1732251300000|2024-11-22 04:55:00|43886.4|43881.6|43883.9|43879.1|43886.9|43882.1|43880.9|43876.1|23
1732251600000|2024-11-22 05:00:00|43884.4|43879.6|43879.9|43875.1|43889.9|43885.1|43875.9|43871.1|70
1732251900000|2024-11-22 05:05:00|43880.4|43875.6|43876.9|43872.1|43883.9|43879.1|43871.9|43867.1|51
1732252200000|2024-11-22 05:10:00|43877.4|43872.6|43872.9|43868.1|43879.9|43875.1|43871.4|43866.6|25
1732252500000|2024-11-22 05:15:00|43872.4|43867.6|43853.9|43849.1|43874.9|43870.1|43848.4|43843.6|124
1732252800000|2024-11-22 05:20:00|43853.4|43848.6|43859.9|43855.1|43862.4|43857.6|43849.9|43845.1|64
1732253100000|2024-11-22 05:25:00|43858.9|43854.1|43866.9|43862.1|43868.9|43864.1|43858.4|43853.6|51
1732253400000|2024-11-22 05:30:00|43866.4|43861.6|43865.9|43861.1|43873.4|43868.6|43861.9|43857.1|31
1732253700000|2024-11-22 05:35:00|43865.4|43860.6|43870.9|43866.1|43871.9|43867.1|43864.9|43860.1|57
1732254000000|2024-11-22 05:40:00|43870.4|43865.6|43871.9|43867.1|43876.9|43872.1|43866.4|43861.6|60
1732254300000|2024-11-22 05:45:00|43872.4|43867.6|43858.9|43854.1|43872.4|43867.6|43856.9|43852.1|66
1732254600000|2024-11-22 05:50:00|43859.4|43854.6|43858.9|43854.1|43862.9|43858.1|43856.9|43852.1|50
1732254900000|2024-11-22 05:55:00|43858.4|43853.6|43847.9|43843.1|43859.9|43855.1|43846.9|43842.1|136
1732255200000|2024-11-22 06:00:00|43847.4|43842.6|43863.9|43859.1|43863.9|43859.1|43844.9|43840.1|108
1732255500000|2024-11-22 06:05:00|43864.4|43859.6|43877.9|43873.1|43878.4|43873.6|43861.9|43857.1|74
1732255800000|2024-11-22 06:10:00|43877.4|43872.6|43880.9|43876.1|43880.9|43876.1|43866.9|43862.1|78
1732256100000|2024-11-22 06:15:00|43881.4|43876.6|43899.9|43895.1|43900.4|43895.6|43881.4|43876.6|156
1732256400000|2024-11-22 06:20:00|43899.4|43894.6|43899.9|43895.1|43904.9|43900.1|43895.9|43891.1|147
1732256700000|2024-11-22 06:25:00|43900.4|43895.6|43886.9|43882.1|43900.4|43895.6|43886.9|43882.1|51
1732257000000|2024-11-22 06:30:00|43887.4|43882.6|43888.9|43884.1|43888.9|43884.1|43875.9|43871.1|72
1732257300000|2024-11-22 06:35:00|43888.4|43883.6|43885.9|43881.1|43888.4|43883.6|43879.9|43875.1|43
1732257600000|2024-11-22 06:40:00|43886.4|43881.6|43884.9|43880.1|43888.9|43884.1|43878.4|43873.6|51
1732257900000|2024-11-22 06:45:00|43885.4|43880.6|43888.4|43883.6|43891.9|43887.1|43881.9|43877.1|97
1732258200000|2024-11-22 06:50:00|43888.9|43884.1|43882.9|43878.1|43889.9|43885.1|43880.9|43876.1|48
1732258500000|2024-11-22 06:55:00|43883.4|43878.6|43883.9|43879.1|43884.9|43880.1|43881.4|43876.6|22
1732258800000|2024-11-22 07:00:00|43883.3|43879.7|43893.3|43889.7|43895.3|43891.7|43878.3|43874.7|175
1732259100000|2024-11-22 07:05:00|43892.8|43889.2|43905.3|43901.7|43906.3|43902.7|43888.3|43884.7|78
1732259400000|2024-11-22 07:10:00|43905.8|43902.2|43908.3|43904.7|43911.3|43907.7|43898.3|43894.7|121
1732259700000|2024-11-22 07:15:00|43908.8|43905.2|43916.3|43912.7|43916.3|43912.7|43907.8|43904.2|97
1732260000000|2024-11-22 07:20:00|43915.3|43911.7|43920.3|43916.7|43921.3|43917.7|43912.3|43908.7|115
1732260300000|2024-11-22 07:25:00|43919.8|43916.2|43914.3|43910.7|43920.3|43916.7|43910.3|43906.7|65
1732260600000|2024-11-22 07:30:00|43913.8|43910.2|43938.3|43934.7|43940.3|43936.7|43911.8|43908.2|222
1732260900000|2024-11-22 07:35:00|43937.8|43934.2|43940.3|43936.7|43941.3|43937.7|43933.3|43929.7|82
1732261200000|2024-11-22 07:40:00|43939.8|43936.2|43933.3|43929.7|43944.3|43940.7|43933.3|43929.7|118
1732261500000|2024-11-22 07:45:00|43932.8|43929.2|43931.3|43927.7|43935.8|43932.2|43923.3|43919.7|74
1732261800000|2024-11-22 07:50:00|43930.8|43927.2|43907.8|43904.2|43931.3|43927.7|43907.8|43904.2|87
1732262100000|2024-11-22 07:55:00|43907.3|43903.7|43895.8|43892.2|43914.3|43910.7|43895.3|43891.7|171
1732262400000|2024-11-22 08:00:00|43895.3|43891.7|43898.8|43895.2|43918.3|43914.7|43895.3|43891.7|312
1732262700000|2024-11-22 08:05:00|43900.3|43896.7|43935.3|43931.7|43935.8|43932.2|43900.3|43896.7|156
1732263000000|2024-11-22 08:10:00|43935.8|43932.2|43931.3|43927.7|43938.3|43934.7|43902.3|43898.7|228
1732263300000|2024-11-22 08:15:00|43910.3|43906.7|43891.8|43888.2|43910.3|43906.7|43881.8|43878.2|589
1732263600000|2024-11-22 08:20:00|43891.3|43887.7|43931.3|43927.7|43933.3|43929.7|43888.8|43885.2|180
1732263900000|2024-11-22 08:25:00|43929.3|43925.7|43918.8|43915.2|43932.3|43928.7|43901.3|43897.7|149
1732264200000|2024-11-22 08:30:00|43910.8|43907.2|43911.3|43907.7|43925.3|43921.7|43903.8|43900.2|137
1732264500000|2024-11-22 08:35:00|43910.8|43907.2|43911.3|43907.7|43929.8|43926.2|43906.3|43902.7|170
1732264800000|2024-11-22 08:40:00|43910.8|43907.2|43913.3|43909.7|43920.3|43916.7|43901.3|43897.7|117
1732265100000|2024-11-22 08:45:00|43913.8|43910.2|43917.3|43913.7|43919.8|43916.2|43901.3|43897.7|123
1732265400000|2024-11-22 08:50:00|43916.8|43913.2|43909.3|43905.7|43922.3|43918.7|43907.8|43904.2|90
1732265700000|2024-11-22 08:55:00|43909.8|43906.2|43904.3|43900.7|43914.8|43911.2|43898.8|43895.2|100
1732266000000|2024-11-22 09:00:00|43900.3|43896.7|43891.3|43887.7|43900.8|43897.2|43869.8|43866.2|441
1732266300000|2024-11-22 09:05:00|43892.8|43889.2|43863.8|43860.2|43898.3|43894.7|43857.8|43854.2|357
1732266600000|2024-11-22 09:10:00|43864.3|43860.7|43821.3|43817.7|43864.3|43860.7|43818.3|43814.7|837
1732266900000|2024-11-22 09:15:00|43821.8|43818.2|43823.3|43819.7|43836.3|43832.7|43815.3|43811.7|365
1732267200000|2024-11-22 09:20:00|43823.8|43820.2|43796.8|43793.2|43839.3|43835.7|43796.3|43792.7|514
1732267500000|2024-11-22 09:25:00|43796.3|43792.7|43761.3|43757.7|43807.3|43803.7|43741.3|43737.7|1153
1732267800000|2024-11-22 09:30:00|43760.8|43757.2|43725.8|43722.2|43765.3|43761.7|43709.3|43705.7|902
1732268100000|2024-11-22 09:35:00|43726.3|43722.7|43718.3|43714.7|43735.3|43731.7|43713.8|43710.2|331
1732268400000|2024-11-22 09:40:00|43718.8|43715.2|43734.3|43730.7|43757.8|43754.2|43711.8|43708.2|431
1732268700000|2024-11-22 09:45:00|43734.8|43731.2|43754.8|43751.2|43755.8|43752.2|43724.3|43720.7|327
1732269000000|2024-11-22 09:50:00|43754.3|43750.7|43791.3|43787.7|43798.3|43794.7|43745.8|43742.2|425
1732269300000|2024-11-22 09:55:00|43791.8|43788.2|43811.3|43807.7|43818.8|43815.2|43788.3|43784.7|371
1732269600000|2024-11-22 10:00:00|43811.8|43808.2|43781.8|43778.2|43813.8|43810.2|43777.8|43774.2|358
1732269900000|2024-11-22 10:05:00|43781.3|43777.7|43750.8|43747.2|43791.3|43787.7|43750.3|43746.7|270
1732270200000|2024-11-22 10:10:00|43751.3|43747.7|43738.8|43735.2|43754.3|43750.7|43719.3|43715.7|526
1732270500000|2024-11-22 10:15:00|43739.3|43735.7|43749.3|43745.7|43759.3|43755.7|43732.8|43729.2|365
1732270800000|2024-11-22 10:20:00|43748.8|43745.2|43744.3|43740.7|43754.8|43751.2|43739.8|43736.2|277
1732271100000|2024-11-22 10:25:00|43742.3|43738.7|43764.3|43760.7|43777.3|43773.7|43740.3|43736.7|238
1732271400000|2024-11-22 10:30:00|43763.3|43759.7|43785.8|43782.2|43798.8|43795.2|43757.3|43753.7|248
1732271700000|2024-11-22 10:35:00|43786.3|43782.7|43805.3|43801.7|43808.8|43805.2|43780.8|43777.2|147
1732272000000|2024-11-22 10:40:00|43803.8|43800.2|43814.3|43810.7|43815.3|43811.7|43788.3|43784.7|174
1732272300000|2024-11-22 10:45:00|43814.8|43811.2|43794.3|43790.7|43816.3|43812.7|43791.3|43787.7|185
1732272600000|2024-11-22 10:50:00|43794.8|43791.2|43810.3|43806.7|43820.3|43816.7|43794.8|43791.2|186
1732272900000|2024-11-22 10:55:00|43808.8|43805.2|43802.3|43798.7|43810.3|43806.7|43795.3|43791.7|218
1732273200000|2024-11-22 11:00:00|43801.8|43798.2|43786.3|43782.7|43803.8|43800.2|43778.3|43774.7|384
1732273500000|2024-11-22 11:05:00|43785.8|43782.2|43790.3|43786.7|43806.3|43802.7|43779.3|43775.7|139
1732273800000|2024-11-22 11:10:00|43790.8|43787.2|43765.3|43761.7|43794.3|43790.7|43755.3|43751.7|209
1732274100000|2024-11-22 11:15:00|43765.8|43762.2|43756.3|43752.7|43769.3|43765.7|43754.3|43750.7|137
1732274400000|2024-11-22 11:20:00|43756.8|43753.2|43771.3|43767.7|43771.3|43767.7|43749.3|43745.7|120
1732274700000|2024-11-22 11:25:00|43771.8|43768.2|43775.3|43771.7|43781.8|43778.2|43770.3|43766.7|77
1732275000000|2024-11-22 11:30:00|43775.8|43772.2|43775.3|43771.7|43786.3|43782.7|43771.8|43768.2|105
1732275300000|2024-11-22 11:35:00|43774.8|43771.2|43785.3|43781.7|43786.3|43782.7|43760.3|43756.7|207
1732275600000|2024-11-22 11:40:00|43784.8|43781.2|43800.3|43796.7|43807.8|43804.2|43782.8|43779.2|136
1732275900000|2024-11-22 11:45:00|43799.8|43796.2|43807.3|43803.7|43809.3|43805.7|43788.8|43785.2|128
1732276200000|2024-11-22 11:50:00|43807.8|43804.2|43831.3|43827.7|43831.3|43827.7|43806.8|43803.2|185
1732276500000|2024-11-22 11:55:00|43830.8|43827.2|43839.3|43835.7|43843.8|43840.2|43827.3|43823.7|163
1732276800000|2024-11-22 12:00:00|43840.3|43836.7|43844.8|43841.2|43858.8|43855.2|43840.3|43836.7|311
1732277100000|2024-11-22 12:05:00|43844.3|43840.7|43849.3|43845.7|43849.3|43845.7|43835.3|43831.7|130
1732277400000|2024-11-22 12:10:00|43849.8|43846.2|43861.3|43857.7|43864.3|43860.7|43848.3|43844.7|174
1732277700000|2024-11-22 12:15:00|43860.8|43857.2|43872.3|43868.7|43876.3|43872.7|43854.3|43850.7|202
1732278000000|2024-11-22 12:20:00|43871.8|43868.2|43879.8|43876.2|43879.8|43876.2|43861.3|43857.7|293
1732278300000|2024-11-22 12:25:00|43880.3|43876.7|43887.3|43883.7|43889.3|43885.7|43871.8|43868.2|146
1732278600000|2024-11-22 12:30:00|43886.8|43883.2|43877.3|43873.7|43891.3|43887.7|43867.8|43864.2|203
1732278900000|2024-11-22 12:35:00|43876.8|43873.2|43884.3|43880.7|43895.8|43892.2|43876.8|43873.2|117
1732279200000|2024-11-22 12:40:00|43884.8|43881.2|43880.3|43876.7|43887.3|43883.7|43870.3|43866.7|128
1732279500000|2024-11-22 12:45:00|43879.3|43875.7|43884.3|43880.7|43889.3|43885.7|43877.8|43874.2|142
1732279800000|2024-11-22 12:50:00|43883.8|43880.2|43918.3|43914.7|43922.8|43919.2|43883.8|43880.2|278
1732280100000|2024-11-22 12:55:00|43917.8|43914.2|43915.3|43911.7|43921.3|43917.7|43907.3|43903.7|115
1732280400000|2024-11-22 13:00:00|43915.8|43912.2|43917.3|43913.7|43924.3|43920.7|43908.3|43904.7|228
1732280700000|2024-11-22 13:05:00|43917.8|43914.2|43923.3|43919.7|43930.3|43926.7|43909.8|43906.2|149
1732281000000|2024-11-22 13:10:00|43924.3|43920.7|43912.8|43909.2|43929.3|43925.7|43908.3|43904.7|206
1732281300000|2024-11-22 13:15:00|43911.3|43907.7|43922.3|43918.7|43922.3|43918.7|43902.8|43899.2|260
1732281600000|2024-11-22 13:20:00|43921.3|43917.7|43932.3|43928.7|43944.3|43940.7|43920.3|43916.7|295
1732281900000|2024-11-22 13:25:00|43932.8|43929.2|43919.8|43916.2|43933.3|43929.7|43912.8|43909.2|274
1732282200000|2024-11-22 13:30:00|43920.3|43916.7|43887.3|43883.7|43924.3|43920.7|43886.3|43882.7|458
1732282500000|2024-11-22 13:35:00|43887.8|43884.2|43893.8|43890.2|43901.8|43898.2|43880.3|43876.7|307
1732282800000|2024-11-22 13:40:00|43893.3|43889.7|43891.8|43888.2|43897.8|43894.2|43882.3|43878.7|196
1732283100000|2024-11-22 13:45:00|43891.3|43887.7|43900.3|43896.7|43902.3|43898.7|43877.8|43874.2|260
1732283400000|2024-11-22 13:50:00|43899.8|43896.2|43888.3|43884.7|43900.3|43896.7|43879.8|43876.2|164
1732283700000|2024-11-22 13:55:00|43888.8|43885.2|43903.8|43900.2|43906.8|43903.2|43883.8|43880.2|199
1732284000000|2024-11-22 14:00:00|43904.3|43900.7|43902.3|43898.7|43905.8|43902.2|43890.3|43886.7|248
1732284300000|2024-11-22 14:05:00|43902.8|43899.2|43911.8|43908.2|43915.3|43911.7|43896.3|43892.7|232
1732284600000|2024-11-22 14:10:00|43912.3|43908.7|43906.3|43902.7|43912.3|43908.7|43896.8|43893.2|221
1732284900000|2024-11-22 14:15:00|43906.8|43903.2|43907.3|43903.7|43914.8|43911.2|43901.3|43897.7|223
1732285200000|2024-11-22 14:20:00|43907.8|43904.2|43894.3|43890.7|43909.3|43905.7|43889.8|43886.2|233
1732285500000|2024-11-22 14:25:00|43893.3|43889.7|43923.3|43919.7|43928.3|43924.7|43892.8|43889.2|1551
1732285800000|2024-11-22 14:30:00|43922.7|43920.3|43917.7|43915.3|43978.7|43976.3|43912.7|43910.3|5467
1732286100000|2024-11-22 14:35:00|43918.7|43916.3|44025.7|44023.3|44026.7|44024.3|43896.7|43894.3|3080
1732286400000|2024-11-22 14:40:00|44024.7|44022.3|44140.7|44138.3|44149.7|44147.3|44023.7|44021.3|4536
1732286700000|2024-11-22 14:45:00|44154.7|44152.3|44182.7|44180.3|44195.7|44193.3|44108.7|44106.3|2394
1732287000000|2024-11-22 14:50:00|44182.2|44179.8|44149.2|44146.8|44188.2|44185.8|44110.7|44108.3|3396
1732287300000|2024-11-22 14:55:00|44149.7|44147.3|44183.2|44180.8|44200.7|44198.3|44127.7|44125.3|1952
1732287600000|2024-11-22 15:00:00|44182.2|44179.8|44131.7|44129.3|44198.7|44196.3|44114.7|44112.3|2379
1732287900000|2024-11-22 15:05:00|44132.7|44130.3|44100.7|44098.3|44146.7|44144.3|44098.7|44096.3|2097
1732288200000|2024-11-22 15:10:00|44098.7|44096.3|44086.7|44084.3|44107.7|44105.3|44057.7|44055.3|2929
1732288500000|2024-11-22 15:15:00|44086.2|44083.8|44097.7|44095.3|44120.2|44117.8|44072.7|44070.3|1347
1732288800000|2024-11-22 15:20:00|44097.2|44094.8|44073.7|44071.3|44114.2|44111.8|44032.7|44030.3|1658
1732289100000|2024-11-22 15:25:00|44074.2|44071.8|44023.7|44021.3|44078.7|44076.3|43989.7|43987.3|1933
1732289400000|2024-11-22 15:30:00|44024.2|44021.8|44050.7|44048.3|44086.7|44084.3|44023.7|44021.3|1588
1732289700000|2024-11-22 15:35:00|44050.2|44047.8|44093.2|44090.8|44096.7|44094.3|44038.2|44035.8|1403
1732290000000|2024-11-22 15:40:00|44094.7|44092.3|44126.7|44124.3|44130.2|44127.8|44075.7|44073.3|1780
1732290300000|2024-11-22 15:45:00|44125.7|44123.3|44106.7|44104.3|44148.2|44145.8|44096.2|44093.8|1429
1732290600000|2024-11-22 15:50:00|44106.2|44103.8|44117.7|44115.3|44149.7|44147.3|44100.2|44097.8|817
1732290900000|2024-11-22 15:55:00|44117.2|44114.8|44155.7|44153.3|44155.7|44153.3|44115.7|44113.3|663
1732291200000|2024-11-22 16:00:00|44156.7|44154.3|44128.2|44125.8|44162.7|44160.3|44116.7|44114.3|939
1732291500000|2024-11-22 16:05:00|44128.7|44126.3|44105.2|44102.8|44139.7|44137.3|44103.7|44101.3|698
1732291800000|2024-11-22 16:10:00|44106.7|44104.3|44100.7|44098.3|44117.2|44114.8|44085.7|44083.3|893
1732292100000|2024-11-22 16:15:00|44100.2|44097.8|44057.7|44055.3|44108.2|44105.8|44048.7|44046.3|782
1732292400000|2024-11-22 16:20:00|44057.2|44054.8|44107.7|44105.3|44116.7|44114.3|44035.7|44033.3|1092
1732292700000|2024-11-22 16:25:00|44106.7|44104.3|44108.7|44106.3|44110.2|44107.8|44057.7|44055.3|1384
1732293000000|2024-11-22 16:30:00|44110.7|44108.3|44104.2|44101.8|44113.7|44111.3|44073.2|44070.8|585
1732293300000|2024-11-22 16:35:00|44103.7|44101.3|44121.2|44118.8|44130.2|44127.8|44086.2|44083.8|704
1732293600000|2024-11-22 16:40:00|44120.7|44118.3|44088.2|44085.8|44123.7|44121.3|44085.7|44083.3|701
1732293900000|2024-11-22 16:45:00|44087.7|44085.3|44132.7|44130.3|44139.2|44136.8|44077.7|44075.3|860
1732294200000|2024-11-22 16:50:00|44133.2|44130.8|44149.7|44147.3|44151.7|44149.3|44112.2|44109.8|747
1732294500000|2024-11-22 16:55:00|44149.2|44146.8|44156.7|44154.3|44162.2|44159.8|44142.2|44139.8|534
1732294800000|2024-11-22 17:00:00|44157.7|44155.3|44182.2|44179.8|44183.7|44181.3|44135.7|44133.3|627
1732295100000|2024-11-22 17:05:00|44181.7|44179.3|44199.2|44196.8|44205.7|44203.3|44181.7|44179.3|707
1732295400000|2024-11-22 17:10:00|44197.7|44195.3|44216.2|44213.8|44229.2|44226.8|44192.7|44190.3|999
1732295700000|2024-11-22 17:15:00|44215.7|44213.3|44215.7|44213.3|44228.7|44226.3|44204.7|44202.3|734
1732296000000|2024-11-22 17:20:00|44216.2|44213.8|44226.2|44223.8|44243.7|44241.3|44209.2|44206.8|882
1732296300000|2024-11-22 17:25:00|44225.7|44223.3|44229.2|44226.8|44242.7|44240.3|44222.7|44220.3|461
1732296600000|2024-11-22 17:30:00|44229.7|44227.3|44181.2|44178.8|44233.7|44231.3|44166.7|44164.3|1117
1732296900000|2024-11-22 17:35:00|44180.7|44178.3|44135.7|44133.3|44187.2|44184.8|44131.7|44129.3|969
1732297200000|2024-11-22 17:40:00|44135.2|44132.8|44190.7|44188.3|44202.7|44200.3|44134.7|44132.3|1471
1732297500000|2024-11-22 17:45:00|44191.2|44188.8|44200.7|44198.3|44210.7|44208.3|44182.7|44180.3|579
1732297800000|2024-11-22 17:50:00|44201.2|44198.8|44220.2|44217.8|44231.7|44229.3|44201.2|44198.8|849
1732298100000|2024-11-22 17:55:00|44220.7|44218.3|44218.2|44215.8|44222.2|44219.8|44207.2|44204.8|513
1732298400000|2024-11-22 18:00:00|44217.7|44215.3|44227.7|44225.3|44230.2|44227.8|44209.2|44206.8|568
1732298700000|2024-11-22 18:05:00|44227.2|44224.8|44214.7|44212.3|44227.2|44224.8|44206.2|44203.8|348
1732299000000|2024-11-22 18:10:00|44214.2|44211.8|44233.2|44230.8|44246.2|44243.8|44213.2|44210.8|662
1732299300000|2024-11-22 18:15:00|44232.7|44230.3|44220.2|44217.8|44241.7|44239.3|44219.2|44216.8|398
1732299600000|2024-11-22 18:20:00|44220.7|44218.3|44231.7|44229.3|44237.7|44235.3|44199.7|44197.3|676
1732299900000|2024-11-22 18:25:00|44230.7|44228.3|44213.7|44211.3|44234.7|44232.3|44204.2|44201.8|518
1732300200000|2024-11-22 18:30:00|44214.7|44212.3|44247.7|44245.3|44254.7|44252.3|44207.7|44205.3|796
1732300500000|2024-11-22 18:35:00|44247.2|44244.8|44225.7|44223.3|44254.7|44252.3|44222.2|44219.8|382
1732300800000|2024-11-22 18:40:00|44226.2|44223.8|44225.7|44223.3|44232.7|44230.3|44207.7|44205.3|559
1732301100000|2024-11-22 18:45:00|44225.2|44222.8|44214.7|44212.3|44239.7|44237.3|44213.7|44211.3|427
1732301400000|2024-11-22 18:50:00|44215.2|44212.8|44205.7|44203.3|44215.2|44212.8|44183.2|44180.8|631
1732301700000|2024-11-22 18:55:00|44205.2|44202.8|44219.7|44217.3|44230.7|44228.3|44197.2|44194.8|488
1732302000000|2024-11-22 19:00:00|44221.7|44219.3|44221.7|44219.3|44227.7|44225.3|44209.7|44207.3|350
1732302300000|2024-11-22 19:05:00|44222.2|44219.8|44201.2|44198.8|44225.2|44222.8|44196.2|44193.8|394
1732302600000|2024-11-22 19:10:00|44201.7|44199.3|44195.7|44193.3|44203.2|44200.8|44175.7|44173.3|629
1732302900000|2024-11-22 19:15:00|44196.2|44193.8|44192.7|44190.3|44196.2|44193.8|44147.7|44145.3|1265
1732303200000|2024-11-22 19:20:00|44193.2|44190.8|44211.7|44209.3|44214.7|44212.3|44187.7|44185.3|584
1732303500000|2024-11-22 19:25:00|44211.2|44208.8|44219.7|44217.3|44231.7|44229.3|44199.7|44197.3|726
1732303800000|2024-11-22 19:30:00|44220.2|44217.8|44226.2|44223.8|44230.7|44228.3|44208.7|44206.3|602
1732304100000|2024-11-22 19:35:00|44225.7|44223.3|44233.2|44230.8|44241.7|44239.3|44223.2|44220.8|585
1732304400000|2024-11-22 19:40:00|44233.7|44231.3|44231.7|44229.3|44234.7|44232.3|44221.7|44219.3|385
1732304700000|2024-11-22 19:45:00|44231.2|44228.8|44243.7|44241.3|44247.2|44244.8|44230.2|44227.8|450
1732305000000|2024-11-22 19:50:00|44244.7|44242.3|44263.2|44260.8|44265.2|44262.8|44235.7|44233.3|551
1732305300000|2024-11-22 19:55:00|44263.7|44261.3|44244.7|44242.3|44270.7|44268.3|44243.2|44240.8|586
1732305600000|2024-11-22 20:00:00|44241.7|44239.3|44181.7|44179.3|44244.2|44241.8|44162.7|44160.3|1619
1732305900000|2024-11-22 20:05:00|44182.7|44180.3|44191.7|44189.3|44223.2|44220.8|44179.7|44177.3|706
1732306200000|2024-11-22 20:10:00|44192.2|44189.8|44163.2|44160.8|44196.7|44194.3|44158.7|44156.3|624
1732306500000|2024-11-22 20:15:00|44162.7|44160.3|44203.7|44201.3|44204.7|44202.3|44154.7|44152.3|798
1732306800000|2024-11-22 20:20:00|44204.2|44201.8|44210.2|44207.8|44212.7|44210.3|44190.7|44188.3|510
1732307100000|2024-11-22 20:25:00|44209.7|44207.3|44206.7|44204.3|44217.2|44214.8|44177.2|44174.8|1360
1732307400000|2024-11-22 20:30:00|44207.7|44205.3|44243.7|44241.3|44253.7|44251.3|44200.2|44197.8|796
1732307700000|2024-11-22 20:35:00|44244.2|44241.8|44243.2|44240.8|44254.7|44252.3|44228.7|44226.3|1028
1732308000000|2024-11-22 20:40:00|44242.7|44240.3|44229.2|44226.8|44246.7|44244.3|44222.7|44220.3|730
1732308300000|2024-11-22 20:45:00|44229.7|44227.3|44253.7|44251.3|44255.7|44253.3|44227.2|44224.8|806
1732308600000|2024-11-22 20:50:00|44253.2|44250.8|44304.7|44302.3|44308.7|44306.3|44241.7|44239.3|1837
1732308900000|2024-11-22 20:55:00|44304.2|44301.8|44281.2|44278.8|44325.7|44323.3|44279.2|44276.8|4131
1732309200000|2024-11-22 21:00:00|44282.4|44277.6|44303.9|44299.1|44321.4|44316.6|44271.9|44267.1|2016
1732309500000|2024-11-22 21:05:00|44303.4|44298.6|44302.9|44298.1|44313.9|44309.1|44301.4|44296.6|348
1732309800000|2024-11-22 21:10:00|44303.4|44298.6|44303.9|44299.1|44306.9|44302.1|44296.9|44292.1|314
1732310100000|2024-11-22 21:15:00|44303.4|44298.6|44300.4|44295.6|44309.9|44305.1|44297.4|44292.6|132
1732310400000|2024-11-22 21:20:00|44299.4|44294.6|44308.9|44304.1|44310.4|44305.6|44298.4|44293.6|243
1732310700000|2024-11-22 21:25:00|44309.4|44304.6|44314.4|44309.6|44321.9|44317.1|44302.4|44297.6|720
1732311000000|2024-11-22 21:30:00|44315.4|44310.6|44313.9|44309.1|44318.4|44313.6|44309.9|44305.1|378
1732311300000|2024-11-22 21:35:00|44313.4|44308.6|44329.9|44325.1|44330.4|44325.6|44313.4|44308.6|208
1732311600000|2024-11-22 21:40:00|44329.4|44324.6|44337.9|44333.1|44340.4|44335.6|44326.4|44321.6|281
1732311900000|2024-11-22 21:45:00|44338.4|44333.6|44335.9|44331.1|44345.4|44340.6|44334.4|44329.6|251
1732312200000|2024-11-22 21:50:00|44335.4|44330.6|44337.9|44333.1|44341.9|44337.1|44334.4|44329.6|152
1732312500000|2024-11-22 21:55:00|44337.4|44332.6|44339|44329.2|44342.1|44335.1|44332.9|44328.1|152
1732489200000|2024-11-24 23:00:00|44471.3|44466.5|44497.8|44493|44503.3|44498.5|44458.3|44453.5|566
1732489500000|2024-11-24 23:05:00|44498.3|44493.5|44501.3|44496.5|44505.8|44501|44484.3|44479.5|264
1732489800000|2024-11-24 23:10:00|44500.8|44496|44515.8|44511|44517.8|44513|44495.8|44491|349
1732490100000|2024-11-24 23:15:00|44518.3|44513.5|44528.3|44523.5|44531.3|44526.5|44516.8|44512|433
1732490400000|2024-11-24 23:20:00|44527.8|44523|44511.3|44506.5|44527.8|44523|44509.8|44505|228
1732490700000|2024-11-24 23:25:00|44509.8|44505|44513.3|44508.5|44518.3|44513.5|44502.3|44497.5|95
1732491000000|2024-11-24 23:30:00|44512.8|44508|44505.3|44500.5|44517.8|44513|44504.3|44499.5|130
1732491300000|2024-11-24 23:35:00|44503.8|44499|44514.8|44510|44516.3|44511.5|44493.3|44488.5|167
1732491600000|2024-11-24 23:40:00|44515.3|44510.5|44513.3|44508.5|44519.3|44514.5|44511.3|44506.5|53
1732491900000|2024-11-24 23:45:00|44512.8|44508|44506.3|44501.5|44515.8|44511|44503.3|44498.5|65
1732492200000|2024-11-24 23:50:00|44506.8|44502|44506.8|44502|44510.3|44505.5|44500.3|44495.5|90
1732492500000|2024-11-24 23:55:00|44507.3|44502.5|44501.3|44496.5|44508.3|44503.5|44497.8|44493|37
1732492800000|2024-11-25 00:00:00|44498.8|44494|44503.3|44498.5|44507.8|44503|44498.8|44494|62
1732493100000|2024-11-25 00:05:00|44502.8|44498|44502.3|44497.5|44507.3|44502.5|44499.3|44494.5|61
1732493400000|2024-11-25 00:10:00|44502.8|44498|44509.8|44505|44512.8|44508|44502.3|44497.5|67
1732493700000|2024-11-25 00:15:00|44511.8|44507|44515.8|44511|44518.3|44513.5|44510.8|44506|169
1732494000000|2024-11-25 00:20:00|44516.8|44512|44517.3|44512.5|44518.8|44514|44512.8|44508|58
1732494300000|2024-11-25 00:25:00|44517.8|44513|44521.3|44516.5|44525.3|44520.5|44517.3|44512.5|93
1732494600000|2024-11-25 00:30:00|44521.8|44517|44518.3|44513.5|44524.8|44520|44517.3|44512.5|61
1732494900000|2024-11-25 00:35:00|44517.8|44513|44521.3|44516.5|44523.8|44519|44517.3|44512.5|65
1732495200000|2024-11-25 00:40:00|44521.8|44517|44518.8|44514|44522.8|44518|44515.8|44511|44
1732495500000|2024-11-25 00:45:00|44518.3|44513.5|44519.8|44515|44521.3|44516.5|44515.3|44510.5|34
1732495800000|2024-11-25 00:50:00|44519.3|44514.5|44526.8|44522|44527.3|44522.5|44518.3|44513.5|94
1732496100000|2024-11-25 00:55:00|44527.3|44522.5|44536.3|44531.5|44536.8|44532|44526.3|44521.5|120
1732496400000|2024-11-25 01:00:00|44535.8|44531|44536.3|44531.5|44540.3|44535.5|44532.8|44528|104
1732496700000|2024-11-25 01:05:00|44535.8|44531|44529.8|44525|44535.8|44531|44529.3|44524.5|87
1732497000000|2024-11-25 01:10:00|44529.3|44524.5|44531.3|44526.5|44532.3|44527.5|44527.3|44522.5|89
1732497300000|2024-11-25 01:15:00|44531.8|44527|44531.3|44526.5|44536.3|44531.5|44529.8|44525|77
1732497600000|2024-11-25 01:20:00|44531.8|44527|44529.3|44524.5|44533.8|44529|44526.3|44521.5|81
1732497900000|2024-11-25 01:25:00|44529.8|44525|44530.3|44525.5|44532.3|44527.5|44524.3|44519.5|62
1732498200000|2024-11-25 01:30:00|44530.8|44526|44533.3|44528.5|44534.8|44530|44528.3|44523.5|77
1732498500000|2024-11-25 01:35:00|44533.8|44529|44549.8|44545|44551.3|44546.5|44533.8|44529|275
1732498800000|2024-11-25 01:40:00|44549.3|44544.5|44547.3|44542.5|44550.3|44545.5|44544.8|44540|63
1732499100000|2024-11-25 01:45:00|44547.8|44543|44553.3|44548.5|44554.8|44550|44547.3|44542.5|64
1732499400000|2024-11-25 01:50:00|44552.8|44548|44547.3|44542.5|44553.8|44549|44545.8|44541|50
1732499700000|2024-11-25 01:55:00|44547.8|44543|44539.3|44534.5|44547.8|44543|44535.8|44531|67
1732500000000|2024-11-25 02:00:00|44539.8|44535|44539.8|44535|44545.8|44541|44537.3|44532.5|71
1732500300000|2024-11-25 02:05:00|44540.3|44535.5|44548.3|44543.5|44550.8|44546|44538.8|44534|119
1732500600000|2024-11-25 02:10:00|44548.8|44544|44548.3|44543.5|44553.3|44548.5|44547.3|44542.5|54
1732500900000|2024-11-25 02:15:00|44548.8|44544|44548.3|44543.5|44549.3|44544.5|44544.3|44539.5|28
1732501200000|2024-11-25 02:20:00|44548.8|44544|44548.8|44544|44550.8|44546|44545.8|44541|48
1732501500000|2024-11-25 02:25:00|44549.3|44544.5|44545.8|44541|44550.8|44546|44545.8|44541|40
1732501800000|2024-11-25 02:30:00|44546.3|44541.5|44547.3|44542.5|44551.3|44546.5|44544.8|44540|33
1732502100000|2024-11-25 02:35:00|44547.8|44543|44549.3|44544.5|44550.8|44546|44542.8|44538|46
1732502400000|2024-11-25 02:40:00|44548.8|44544|44552.8|44548|44553.8|44549|44548.3|44543.5|20
1732502700000|2024-11-25 02:45:00|44553.8|44549|44553.3|44548.5|44556.3|44551.5|44552.3|44547.5|54
1732503000000|2024-11-25 02:50:00|44552.8|44548|44548.8|44544|44552.8|44548|44546.3|44541.5|47
1732503300000|2024-11-25 02:55:00|44549.3|44544.5|44554.8|44550|44555.3|44550.5|44548.8|44544|32
1732503600000|2024-11-25 03:00:00|44553.8|44549|44551.3|44546.5|44555.3|44550.5|44548.8|44544|55
1732503900000|2024-11-25 03:05:00|44550.8|44546|44548.3|44543.5|44551.3|44546.5|44545.8|44541|24
1732504200000|2024-11-25 03:10:00|44548.8|44544|44555.8|44551|44555.8|44551|44548.8|44544|38
1732504500000|2024-11-25 03:15:00|44555.3|44550.5|44557.8|44553|44557.8|44553|44554.3|44549.5|40
1732504800000|2024-11-25 03:20:00|44558.8|44554|44558.8|44554|44559.8|44555|44556.8|44552|36
1732505100000|2024-11-25 03:25:00|44559.3|44554.5|44548.3|44543.5|44559.3|44554.5|44547.8|44543|44
1732505400000|2024-11-25 03:30:00|44547.8|44543|44541.3|44536.5|44548.8|44544|44538.3|44533.5|99
1732505700000|2024-11-25 03:35:00|44540.8|44536|44543.8|44539|44545.3|44540.5|44539.8|44535|30
1732506000000|2024-11-25 03:40:00|44544.3|44539.5|44542.8|44538|44547.3|44542.5|44542.3|44537.5|28
1732506300000|2024-11-25 03:45:00|44543.3|44538.5|44547.3|44542.5|44548.3|44543.5|44541.8|44537|29
1732506600000|2024-11-25 03:50:00|44547.8|44543|44546.8|44542|44549.8|44545|44546.3|44541.5|22
1732506900000|2024-11-25 03:55:00|44547.3|44542.5|44548.3|44543.5|44551.3|44546.5|44546.8|44542|43
1732507200000|2024-11-25 04:00:00|44549.3|44544.5|44551.3|44546.5|44551.3|44546.5|44546.8|44542|55
1732507500000|2024-11-25 04:05:00|44550.8|44546|44552.3|44547.5|44553.8|44549|44550.8|44546|81
1732507800000|2024-11-25 04:10:00|44551.8|44547|44545.8|44541|44552.3|44547.5|44545.8|44541|164
1732508100000|2024-11-25 04:15:00|44544.8|44540|44542.3|44537.5|44546.3|44541.5|44541.8|44537|43
1732508400000|2024-11-25 04:20:00|44542.8|44538|44546.3|44541.5|44546.8|44542|44542.3|44537.5|48
1732508700000|2024-11-25 04:25:00|44545.8|44541|44549.8|44545|44551.3|44546.5|44545.3|44540.5|52
1732509000000|2024-11-25 04:30:00|44550.3|44545.5|44548.8|44544|44552.8|44548|44548.8|44544|76
1732509300000|2024-11-25 04:35:00|44549.3|44544.5|44548.8|44544|44551.8|44547|44547.3|44542.5|22
1732509600000|2024-11-25 04:40:00|44549.3|44544.5|44549.3|44544.5|44549.8|44545|44546.8|44542|59
1732509900000|2024-11-25 04:45:00|44549.8|44545|44548.3|44543.5|44551.3|44546.5|44547.8|44543|54
1732510200000|2024-11-25 04:50:00|44547.8|44543|44545.3|44540.5|44547.8|44543|44545.3|44540.5|17
1732510500000|2024-11-25 04:55:00|44545.8|44541|44547.3|44542.5|44547.3|44542.5|44544.8|44540|20
1732510800000|2024-11-25 05:00:00|44546.8|44542|44548.3|44543.5|44549.3|44544.5|44544.8|44540|30
1732511100000|2024-11-25 05:05:00|44548.8|44544|44546.8|44542|44548.8|44544|44545.8|44541|26
1732511400000|2024-11-25 05:10:00|44546.3|44541.5|44544.8|44540|44547.3|44542.5|44540.8|44536|47
1732511700000|2024-11-25 05:15:00|44544.3|44539.5|44540.3|44535.5|44545.8|44541|44539.8|44535|31
1732512000000|2024-11-25 05:20:00|44540.8|44536|44540.8|44536|44542.3|44537.5|44538.8|44534|27
1732512300000|2024-11-25 05:25:00|44541.3|44536.5|44547.3|44542.5|44552.8|44548|44539.8|44535|88
1732512600000|2024-11-25 05:30:00|44546.8|44542|44549.8|44545|44551.3|44546.5|44546.3|44541.5|55
1732512900000|2024-11-25 05:35:00|44549.3|44544.5|44553.3|44548.5|44553.8|44549|44549.3|44544.5|27
1732513200000|2024-11-25 05:40:00|44552.8|44548|44546.8|44542|44555.8|44551|44546.3|44541.5|94
1732513500000|2024-11-25 05:45:00|44546.3|44541.5|44548.3|44543.5|44549.8|44545|44546.3|44541.5|26
1732513800000|2024-11-25 05:50:00|44548.8|44544|44549.3|44544.5|44550.8|44546|44548.3|44543.5|37
1732514100000|2024-11-25 05:55:00|44548.8|44544|44552.8|44548|44553.8|44549|44548.8|44544|39
1732514400000|2024-11-25 06:00:00|44552.3|44547.5|44543.3|44538.5|44552.3|44547.5|44541.3|44536.5|118
1732514700000|2024-11-25 06:05:00|44541.8|44537|44548.3|44543.5|44548.8|44544|44539.8|44535|89
1732515000000|2024-11-25 06:10:00|44547.8|44543|44544.3|44539.5|44548.3|44543.5|44542.3|44537.5|57
1732515300000|2024-11-25 06:15:00|44543.8|44539|44543.3|44538.5|44546.3|44541.5|44542.3|44537.5|51
1732515600000|2024-11-25 06:20:00|44543.8|44539|44548.3|44543.5|44548.8|44544|44543.8|44539|31
1732515900000|2024-11-25 06:25:00|44547.8|44543|44549.8|44545|44555.3|44550.5|44547.8|44543|72
1732516200000|2024-11-25 06:30:00|44550.3|44545.5|44546.8|44542|44551.3|44546.5|44544.3|44539.5|114
1732516500000|2024-11-25 06:35:00|44547.3|44542.5|44548.3|44543.5|44549.3|44544.5|44545.3|44540.5|55
1732516800000|2024-11-25 06:40:00|44548.8|44544|44548.8|44544|44554.8|44550|44545.8|44541|91
1732517100000|2024-11-25 06:45:00|44548.3|44543.5|44546.3|44541.5|44550.3|44545.5|44543.3|44538.5|43
1732517400000|2024-11-25 06:50:00|44546.8|44542|44548.3|44543.5|44550.8|44546|44545.8|44541|89
1732517700000|2024-11-25 06:55:00|44547.8|44543|44551.3|44546.5|44553.3|44548.5|44545.8|44541|67
1732518000000|2024-11-25 07:00:00|44550.7|44547.1|44543.7|44540.1|44552.7|44549.1|44542.2|44538.6|201
1732518300000|2024-11-25 07:05:00|44543.2|44539.6|44547.7|44544.1|44548.7|44545.1|44539.7|44536.1|122
1732518600000|2024-11-25 07:10:00|44547.2|44543.6|44537.7|44534.1|44549.7|44546.1|44535.2|44531.6|141
1732518900000|2024-11-25 07:15:00|44538.2|44534.6|44533.2|44529.6|44538.2|44534.6|44532.2|44528.6|76
1732519200000|2024-11-25 07:20:00|44532.2|44528.6|44530.7|44527.1|44533.2|44529.6|44527.7|44524.1|89
1732519500000|2024-11-25 07:25:00|44531.2|44527.6|44525.7|44522.1|44533.7|44530.1|44520.2|44516.6|129
1732519800000|2024-11-25 07:30:00|44525.2|44521.6|44517.7|44514.1|44526.2|44522.6|44514.2|44510.6|164
1732520100000|2024-11-25 07:35:00|44518.2|44514.6|44528.2|44524.6|44529.2|44525.6|44517.7|44514.1|89
1732520400000|2024-11-25 07:40:00|44528.7|44525.1|44534.7|44531.1|44535.2|44531.6|44526.7|44523.1|117
1732520700000|2024-11-25 07:45:00|44534.2|44530.6|44542.7|44539.1|44547.2|44543.6|44531.7|44528.1|134
1732521000000|2024-11-25 07:50:00|44543.2|44539.6|44549.7|44546.1|44549.7|44546.1|44542.2|44538.6|100
1732521300000|2024-11-25 07:55:00|44550.2|44546.6|44542.7|44539.1|44557.7|44554.1|44542.2|44538.6|232
1732521600000|2024-11-25 08:00:00|44543.2|44539.6|44563.7|44560.1|44571.7|44568.1|44543.2|44539.6|483
1732521900000|2024-11-25 08:05:00|44563.2|44559.6|44563.7|44560.1|44570.7|44567.1|44561.7|44558.1|212
1732522200000|2024-11-25 08:10:00|44563.2|44559.6|44562.7|44559.1|44566.7|44563.1|44548.2|44544.6|269
1732522500000|2024-11-25 08:15:00|44563.2|44559.6|44564.7|44561.1|44570.7|44567.1|44561.2|44557.6|239
1732522800000|2024-11-25 08:20:00|44565.2|44561.6|44551.7|44548.1|44567.7|44564.1|44546.7|44543.1|205
1732523100000|2024-11-25 08:25:00|44551.2|44547.6|44557.7|44554.1|44562.7|44559.1|44544.2|44540.6|153
1732523400000|2024-11-25 08:30:00|44556.2|44552.6|44551.7|44548.1|44558.2|44554.6|44549.7|44546.1|146
1732523700000|2024-11-25 08:35:00|44551.2|44547.6|44559.2|44555.6|44560.7|44557.1|44543.7|44540.1|174
1732524000000|2024-11-25 08:40:00|44559.7|44556.1|44566.7|44563.1|44569.7|44566.1|44556.2|44552.6|188
1732524300000|2024-11-25 08:45:00|44567.2|44563.6|44550.7|44547.1|44567.2|44563.6|44550.7|44547.1|187
1732524600000|2024-11-25 08:50:00|44550.2|44546.6|44541.7|44538.1|44550.7|44547.1|44533.7|44530.1|185
1732524900000|2024-11-25 08:55:00|44541.2|44537.6|44534.2|44530.6|44542.7|44539.1|44533.7|44530.1|199
1732525200000|2024-11-25 09:00:00|44533.7|44530.1|44537.7|44534.1|44541.2|44537.6|44523.2|44519.6|591
1732525500000|2024-11-25 09:05:00|44537.2|44533.6|44535.7|44532.1|44542.2|44538.6|44531.7|44528.1|316
1732525800000|2024-11-25 09:10:00|44536.2|44532.6|44536.7|44533.1|44543.7|44540.1|44532.7|44529.1|317
1732526100000|2024-11-25 09:15:00|44537.2|44533.6|44541.2|44537.6|44546.2|44542.6|44529.7|44526.1|393
1732526400000|2024-11-25 09:20:00|44540.7|44537.1|44542.7|44539.1|44546.2|44542.6|44534.7|44531.1|157
1732526700000|2024-11-25 09:25:00|44543.2|44539.6|44564.2|44560.6|44564.7|44561.1|44542.7|44539.1|174
1732527000000|2024-11-25 09:30:00|44564.7|44561.1|44568.2|44564.6|44574.7|44571.1|44561.2|44557.6|255
1732527300000|2024-11-25 09:35:00|44567.7|44564.1|44571.7|44568.1|44575.2|44571.6|44565.7|44562.1|132
1732527600000|2024-11-25 09:40:00|44572.2|44568.6|44579.2|44575.6|44580.7|44577.1|44570.7|44567.1|238
1732527900000|2024-11-25 09:45:00|44578.7|44575.1|44598.2|44594.6|44602.2|44598.6|44576.2|44572.6|374
1732528200000|2024-11-25 09:50:00|44597.7|44594.1|44594.2|44590.6|44597.7|44594.1|44587.7|44584.1|150
1732528500000|2024-11-25 09:55:00|44594.7|44591.1|44588.7|44585.1|44594.7|44591.1|44582.2|44578.6|213
1732528800000|2024-11-25 10:00:00|44590.7|44587.1|44588.7|44585.1|44593.7|44590.1|44578.7|44575.1|290
1732529100000|2024-11-25 10:05:00|44588.2|44584.6|44598.7|44595.1|44600.2|44596.6|44587.2|44583.6|157
1732529400000|2024-11-25 10:10:00|44597.7|44594.1|44593.7|44590.1|44598.7|44595.1|44590.7|44587.1|115
1732529700000|2024-11-25 10:15:00|44593.2|44589.6|44591.7|44588.1|44599.7|44596.1|44590.2|44586.6|106
1732530000000|2024-11-25 10:20:00|44591.2|44587.6|44579.7|44576.1|44591.2|44587.6|44579.2|44575.6|112
1732530300000|2024-11-25 10:25:00|44579.2|44575.6|44579.7|44576.1|44580.7|44577.1|44575.2|44571.6|86
1732530600000|2024-11-25 10:30:00|44580.2|44576.6|44589.7|44586.1|44593.7|44590.1|44579.7|44576.1|176
1732530900000|2024-11-25 10:35:00|44590.2|44586.6|44584.7|44581.1|44598.2|44594.6|44584.7|44581.1|102
1732531200000|2024-11-25 10:40:00|44584.2|44580.6|44596.7|44593.1|44597.2|44593.6|44577.7|44574.1|167
1732531500000|2024-11-25 10:45:00|44596.2|44592.6|44595.7|44592.1|44598.2|44594.6|44590.7|44587.1|68
1732531800000|2024-11-25 10:50:00|44595.2|44591.6|44591.7|44588.1|44598.2|44594.6|44591.2|44587.6|113
1732532100000|2024-11-25 10:55:00|44591.2|44587.6|44593.7|44590.1|44596.2|44592.6|44587.2|44583.6|107
1732532400000|2024-11-25 11:00:00|44594.2|44590.6|44596.7|44593.1|44597.7|44594.1|44590.7|44587.1|155
1732532700000|2024-11-25 11:05:00|44597.2|44593.6|44597.7|44594.1|44604.7|44601.1|44592.7|44589.1|171
1732533000000|2024-11-25 11:10:00|44598.2|44594.6|44587.7|44584.1|44598.2|44594.6|44585.7|44582.1|127
1732533300000|2024-11-25 11:15:00|44588.2|44584.6|44593.7|44590.1|44594.2|44590.6|44585.7|44582.1|90
1732533600000|2024-11-25 11:20:00|44594.2|44590.6|44600.7|44597.1|44604.2|44600.6|44591.7|44588.1|90
1732533900000|2024-11-25 11:25:00|44600.2|44596.6|44606.7|44603.1|44611.2|44607.6|44599.2|44595.6|312
1732534200000|2024-11-25 11:30:00|44606.2|44602.6|44606.2|44602.6|44612.7|44609.1|44604.7|44601.1|177
1732534500000|2024-11-25 11:35:00|44605.7|44602.1|44597.2|44593.6|44607.7|44604.1|44593.7|44590.1|182
1732534800000|2024-11-25 11:40:00|44596.7|44593.1|44599.7|44596.1|44601.7|44598.1|44594.2|44590.6|105
1732535100000|2024-11-25 11:45:00|44600.2|44596.6|44601.7|44598.1|44607.2|44603.6|44600.2|44596.6|58
1732535400000|2024-11-25 11:50:00|44601.2|44597.6|44607.7|44604.1|44608.2|44604.6|44601.2|44597.6|73
1732535700000|2024-11-25 11:55:00|44607.2|44603.6|44598.7|44595.1|44607.7|44604.1|44597.7|44594.1|57
1732536000000|2024-11-25 12:00:00|44599.7|44596.1|44590.7|44587.1|44600.2|44596.6|44587.2|44583.6|266
1732536300000|2024-11-25 12:05:00|44591.2|44587.6|44573.7|44570.1|44594.2|44590.6|44573.7|44570.1|222
1732536600000|2024-11-25 12:10:00|44573.2|44569.6|44575.7|44572.1|44577.7|44574.1|44562.2|44558.6|317
1732536900000|2024-11-25 12:15:00|44575.2|44571.6|44569.7|44566.1|44580.7|44577.1|44569.7|44566.1|229
1732537200000|2024-11-25 12:20:00|44570.2|44566.6|44556.7|44553.1|44577.7|44574.1|44554.7|44551.1|205
1732537500000|2024-11-25 12:25:00|44556.2|44552.6|44552.2|44548.6|44556.7|44553.1|44537.7|44534.1|248
1732537800000|2024-11-25 12:30:00|44552.7|44549.1|44564.7|44561.1|44564.7|44561.1|44544.7|44541.1|164
1732538100000|2024-11-25 12:35:00|44564.2|44560.6|44583.7|44580.1|44585.7|44582.1|44561.7|44558.1|191
1732538400000|2024-11-25 12:40:00|44583.2|44579.6|44586.7|44583.1|44593.2|44589.6|44576.7|44573.1|202
1732538700000|2024-11-25 12:45:00|44586.2|44582.6|44587.7|44584.1|44592.7|44589.1|44581.2|44577.6|107
1732539000000|2024-11-25 12:50:00|44588.2|44584.6|44605.7|44602.1|44610.2|44606.6|44587.7|44584.1|287
1732539300000|2024-11-25 12:55:00|44606.2|44602.6|44607.7|44604.1|44609.2|44605.6|44601.7|44598.1|174
1732539600000|2024-11-25 13:00:00|44607.2|44603.6|44611.7|44608.1|44617.2|44613.6|44603.2|44599.6|252
1732539900000|2024-11-25 13:05:00|44611.2|44607.6|44609.7|44606.1|44613.7|44610.1|44602.7|44599.1|208
1732540200000|2024-11-25 13:10:00|44610.2|44606.6|44620.7|44617.1|44623.2|44619.6|44607.2|44603.6|232
1732540500000|2024-11-25 13:15:00|44621.2|44617.6|44616.7|44613.1|44621.2|44617.6|44610.2|44606.6|204
1732540800000|2024-11-25 13:20:00|44616.2|44612.6|44598.7|44595.1|44617.2|44613.6|44598.2|44594.6|353
1732541100000|2024-11-25 13:25:00|44598.2|44594.6|44621.7|44618.1|44629.7|44626.1|44598.2|44594.6|287
1732541400000|2024-11-25 13:30:00|44622.2|44618.6|44617.2|44613.6|44624.2|44620.6|44611.7|44608.1|329
1732541700000|2024-11-25 13:35:00|44616.2|44612.6|44627.7|44624.1|44634.2|44630.6|44607.7|44604.1|442
1732542000000|2024-11-25 13:40:00|44628.2|44624.6|44643.7|44640.1|44645.7|44642.1|44627.7|44624.1|497
1732542300000|2024-11-25 13:45:00|44643.2|44639.6|44656.7|44653.1|44658.2|44654.6|44643.2|44639.6|474
1732542600000|2024-11-25 13:50:00|44656.2|44652.6|44669.2|44665.6|44676.2|44672.6|44655.7|44652.1|658
1732542900000|2024-11-25 13:55:00|44668.7|44665.1|44676.7|44673.1|44692.7|44689.1|44667.7|44664.1|643
1732543200000|2024-11-25 14:00:00|44675.7|44672.1|44657.2|44653.6|44678.7|44675.1|44654.7|44651.1|453
1732543500000|2024-11-25 14:05:00|44657.7|44654.1|44671.2|44667.6|44671.2|44667.6|44655.2|44651.6|390
1732543800000|2024-11-25 14:10:00|44670.7|44667.1|44694.2|44690.6|44699.2|44695.6|44669.2|44665.6|637
1732544100000|2024-11-25 14:15:00|44693.7|44690.1|44699.2|44695.6|44702.2|44698.6|44687.7|44684.1|424
1732544400000|2024-11-25 14:20:00|44699.7|44696.1|44696.2|44692.6|44701.2|44697.6|44679.7|44676.1|315
1732544700000|2024-11-25 14:25:00|44697.7|44694.1|44637.7|44634.1|44707.2|44703.6|44620.2|44616.6|1571
1732545000000|2024-11-25 14:30:00|44637.1|44634.7|44748.1|44745.7|44764.1|44761.7|44622.1|44619.7|7818
1732545300000|2024-11-25 14:35:00|44748.6|44746.2|44766.1|44763.7|44813.6|44811.2|44747.1|44744.7|3576
1732545600000|2024-11-25 14:40:00|44763.1|44760.7|44772.1|44769.7|44775.1|44772.7|44733.6|44731.2|2470
1732545900000|2024-11-25 14:45:00|44771.6|44769.2|44777.1|44774.7|44781.1|44778.7|44730.6|44728.2|1555
1732546200000|2024-11-25 14:50:00|44779.1|44776.7|44756.1|44753.7|44779.1|44776.7|44698.1|44695.7|3199
1732546500000|2024-11-25 14:55:00|44757.1|44754.7|44768.1|44765.7|44793.1|44790.7|44737.6|44735.2|2345
1732546800000|2024-11-25 15:00:00|44767.1|44764.7|44738.6|44736.2|44767.1|44764.7|44721.6|44719.2|2219
1732547100000|2024-11-25 15:05:00|44738.1|44735.7|44734.1|44731.7|44765.1|44762.7|44726.6|44724.2|1385
1732547400000|2024-11-25 15:10:00|44733.1|44730.7|44673.1|44670.7|44737.1|44734.7|44654.1|44651.7|3126
1732547700000|2024-11-25 15:15:00|44672.6|44670.2|44709.1|44706.7|44725.1|44722.7|44668.6|44666.2|1376
1732548000000|2024-11-25 15:20:00|44710.1|44707.7|44736.1|44733.7|44740.1|44737.7|44705.1|44702.7|1224
1732548300000|2024-11-25 15:25:00|44737.1|44734.7|44801.6|44799.2|44802.1|44799.7|44723.6|44721.2|2259
1732548600000|2024-11-25 15:30:00|44802.1|44799.7|44743.6|44741.2|44804.6|44802.2|44719.1|44716.7|2595
1732548900000|2024-11-25 15:35:00|44742.1|44739.7|44715.6|44713.2|44764.1|44761.7|44711.6|44709.2|1411
1732549200000|2024-11-25 15:40:00|44716.1|44713.7|44737.6|44735.2|44749.1|44746.7|44711.1|44708.7|925
1732549500000|2024-11-25 15:45:00|44739.1|44736.7|44722.1|44719.7|44739.1|44736.7|44686.1|44683.7|1077
1732549800000|2024-11-25 15:50:00|44721.1|44718.7|44696.6|44694.2|44738.1|44735.7|44691.1|44688.7|783
1732550100000|2024-11-25 15:55:00|44697.1|44694.7|44696.1|44693.7|44706.1|44703.7|44682.1|44679.7|710
1732550400000|2024-11-25 16:00:00|44695.6|44693.2|44680.1|44677.7|44699.6|44697.2|44675.1|44672.7|725
1732550700000|2024-11-25 16:05:00|44679.6|44677.2|44651.1|44648.7|44688.6|44686.2|44636.1|44633.7|1268
1732551000000|2024-11-25 16:10:00|44651.6|44649.2|44680.6|44678.2|44693.6|44691.2|44645.1|44642.7|798
1732551300000|2024-11-25 16:15:00|44681.1|44678.7|44700.6|44698.2|44711.1|44708.7|44677.1|44674.7|798
1732551600000|2024-11-25 16:20:00|44702.1|44699.7|44705.1|44702.7|44707.1|44704.7|44682.6|44680.2|549
1732551900000|2024-11-25 16:25:00|44706.1|44703.7|44653.1|44650.7|44710.1|44707.7|44652.1|44649.7|979
1732552200000|2024-11-25 16:30:00|44656.1|44653.7|44639.1|44636.7|44675.1|44672.7|44636.6|44634.2|991
1732552500000|2024-11-25 16:35:00|44640.1|44637.7|44601.6|44599.2|44649.1|44646.7|44595.6|44593.2|1321
1732552800000|2024-11-25 16:40:00|44601.1|44598.7|44611.6|44609.2|44633.6|44631.2|44599.6|44597.2|859
1732553100000|2024-11-25 16:45:00|44611.1|44608.7|44587.6|44585.2|44630.6|44628.2|44579.1|44576.7|1064
1732553400000|2024-11-25 16:50:00|44588.6|44586.2|44614.1|44611.7|44621.1|44618.7|44586.6|44584.2|818
1732553700000|2024-11-25 16:55:00|44613.6|44611.2|44599.6|44597.2|44629.1|44626.7|44594.1|44591.7|477
1732554000000|2024-11-25 17:00:00|44599.1|44596.7|44644.6|44642.2|44646.6|44644.2|44594.1|44591.7|711
1732554300000|2024-11-25 17:05:00|44644.1|44641.7|44638.1|44635.7|44659.1|44656.7|44635.1|44632.7|558
1732554600000|2024-11-25 17:10:00|44637.6|44635.2|44588.1|44585.7|44645.6|44643.2|44582.1|44579.7|1217
1732554900000|2024-11-25 17:15:00|44587.6|44585.2|44580.6|44578.2|44602.1|44599.7|44574.6|44572.2|778
1732555200000|2024-11-25 17:20:00|44578.6|44576.2|44562.1|44559.7|44587.1|44584.7|44559.1|44556.7|820
1732555500000|2024-11-25 17:25:00|44563.1|44560.7|44541.6|44539.2|44586.1|44583.7|44521.1|44518.7|1165
1732555800000|2024-11-25 17:30:00|44541.1|44538.7|44565.1|44562.7|44579.6|44577.2|44537.1|44534.7|922
1732556100000|2024-11-25 17:35:00|44564.6|44562.2|44549.1|44546.7|44571.1|44568.7|44544.6|44542.2|518
1732556400000|2024-11-25 17:40:00|44548.6|44546.2|44522.6|44520.2|44553.1|44550.7|44508.1|44505.7|767
1732556700000|2024-11-25 17:45:00|44522.1|44519.7|44558.1|44555.7|44562.1|44559.7|44513.6|44511.2|623
1732557000000|2024-11-25 17:50:00|44557.6|44555.2|44594.1|44591.7|44606.1|44603.7|44556.1|44553.7|940
1732557300000|2024-11-25 17:55:00|44594.6|44592.2|44598.1|44595.7|44608.1|44605.7|44578.1|44575.7|509
1732557600000|2024-11-25 18:00:00|44598.6|44596.2|44642.1|44639.7|44648.6|44646.2|44597.6|44595.2|813
1732557900000|2024-11-25 18:05:00|44642.6|44640.2|44638.1|44635.7|44657.1|44654.7|44630.1|44627.7|551
1732558200000|2024-11-25 18:10:00|44638.6|44636.2|44667.6|44665.2|44671.1|44668.7|44638.6|44636.2|602
1732558500000|2024-11-25 18:15:00|44667.1|44664.7|44652.6|44650.2|44668.6|44666.2|44642.6|44640.2|499
1732558800000|2024-11-25 18:20:00|44652.1|44649.7|44658.6|44656.2|44660.1|44657.7|44634.1|44631.7|429
1732559100000|2024-11-25 18:25:00|44659.1|44656.7|44650.6|44648.2|44666.1|44663.7|44647.1|44644.7|392
1732559400000|2024-11-25 18:30:00|44651.1|44648.7|44676.1|44673.7|44678.6|44676.2|44637.1|44634.7|412
1732559700000|2024-11-25 18:35:00|44675.6|44673.2|44678.6|44676.2|44681.6|44679.2|44661.1|44658.7|392
1732560000000|2024-11-25 18:40:00|44679.1|44676.7|44681.6|44679.2|44689.6|44687.2|44675.1|44672.7|459
1732560300000|2024-11-25 18:45:00|44682.1|44679.7|44693.6|44691.2|44716.1|44713.7|44681.6|44679.2|816
1732560600000|2024-11-25 18:50:00|44694.1|44691.7|44695.1|44692.7|44707.6|44705.2|44692.1|44689.7|353
1732560900000|2024-11-25 18:55:00|44694.6|44692.2|44715.1|44712.7|44721.1|44718.7|44694.1|44691.7|407
1732561200000|2024-11-25 19:00:00|44715.6|44713.2|44692.1|44689.7|44716.1|44713.7|44685.6|44683.2|411
1732561500000|2024-11-25 19:05:00|44691.6|44689.2|44721.6|44719.2|44722.6|44720.2|44684.6|44682.2|504
1732561800000|2024-11-25 19:10:00|44721.1|44718.7|44715.1|44712.7|44725.1|44722.7|44713.1|44710.7|588
1732562100000|2024-11-25 19:15:00|44714.6|44712.2|44726.1|44723.7|44728.6|44726.2|44713.6|44711.2|394
1732562400000|2024-11-25 19:20:00|44725.6|44723.2|44683.1|44680.7|44732.6|44730.2|44666.1|44663.7|897
1732562700000|2024-11-25 19:25:00|44683.6|44681.2|44693.1|44690.7|44695.1|44692.7|44672.6|44670.2|363
1732563000000|2024-11-25 19:30:00|44693.6|44691.2|44689.1|44686.7|44696.1|44693.7|44674.6|44672.2|458
1732563300000|2024-11-25 19:35:00|44689.6|44687.2|44678.1|44675.7|44697.1|44694.7|44674.6|44672.2|387
1732563600000|2024-11-25 19:40:00|44678.6|44676.2|44705.1|44702.7|44707.6|44705.2|44678.1|44675.7|550
1732563900000|2024-11-25 19:45:00|44704.6|44702.2|44721.1|44718.7|44725.6|44723.2|44699.6|44697.2|482
1732564200000|2024-11-25 19:50:00|44721.6|44719.2|44703.1|44700.7|44724.1|44721.7|44701.6|44699.2|429
1732564500000|2024-11-25 19:55:00|44702.6|44700.2|44706.1|44703.7|44713.1|44710.7|44696.1|44693.7|333
1732564800000|2024-11-25 20:00:00|44705.6|44703.2|44682.1|44679.7|44706.6|44704.2|44658.6|44656.2|908
1732565100000|2024-11-25 20:05:00|44681.6|44679.2|44705.1|44702.7|44708.6|44706.2|44674.6|44672.2|523
1732565400000|2024-11-25 20:10:00|44705.6|44703.2|44700.1|44697.7|44717.1|44714.7|44697.1|44694.7|417
1732565700000|2024-11-25 20:15:00|44700.6|44698.2|44705.1|44702.7|44715.1|44712.7|44697.1|44694.7|535
1732566000000|2024-11-25 20:20:00|44704.6|44702.2|44702.1|44699.7|44706.1|44703.7|44685.1|44682.7|583
1732566300000|2024-11-25 20:25:00|44702.6|44700.2|44707.1|44704.7|44718.1|44715.7|44697.1|44694.7|369
1732566600000|2024-11-25 20:30:00|44706.6|44704.2|44701.1|44698.7|44709.6|44707.2|44698.1|44695.7|429
1732566900000|2024-11-25 20:35:00|44700.6|44698.2|44695.1|44692.7|44708.1|44705.7|44692.1|44689.7|641
1732567200000|2024-11-25 20:40:00|44694.6|44692.2|44707.1|44704.7|44719.6|44717.2|44692.6|44690.2|746
1732567500000|2024-11-25 20:45:00|44706.6|44704.2|44689.1|44686.7|44709.6|44707.2|44686.6|44684.2|542
1732567800000|2024-11-25 20:50:00|44689.6|44687.2|44737.1|44734.7|44740.6|44738.2|44687.1|44684.7|1628
1732568100000|2024-11-25 20:55:00|44734.1|44731.7|44722.6|44720.2|44739.6|44737.2|44713.6|44711.2|3719
1732568400000|2024-11-25 21:00:00|44715|44712.6|44726.7|44721.9|44735.2|44730.4|44698.7|44693.9|1560
1732568700000|2024-11-25 21:05:00|44727.2|44722.4|44751.7|44746.9|44756.2|44751.4|44722.7|44717.9|871
1732569000000|2024-11-25 21:10:00|44751.2|44746.4|44762.2|44757.4|44773.2|44768.4|44745.2|44740.4|790
1732569300000|2024-11-25 21:15:00|44762.7|44757.9|44770.7|44765.9|44774.7|44769.9|44760.7|44755.9|292
1732569600000|2024-11-25 21:20:00|44770.2|44765.4|44766.7|44761.9|44772.7|44767.9|44766.2|44761.4|179
1732569900000|2024-11-25 21:25:00|44767.2|44762.4|44774.7|44769.9|44783.2|44778.4|44765.7|44760.9|271
1732570200000|2024-11-25 21:30:00|44775.2|44770.4|44767.7|44762.9|44779.7|44774.9|44767.7|44762.9|216
1732570500000|2024-11-25 21:35:00|44767.2|44762.4|44759.7|44754.9|44768.7|44763.9|44759.2|44754.4|208
1732570800000|2024-11-25 21:40:00|44759.2|44754.4|44744.2|44739.4|44759.2|44754.4|44743.7|44738.9|244
1732571100000|2024-11-25 21:45:00|44743.7|44738.9|44749.7|44744.9|44752.2|44747.4|44743.2|44738.4|350
1732571400000|2024-11-25 21:50:00|44749.2|44744.4|44759.7|44754.9|44759.7|44754.9|44745.7|44740.9|89
1732571700000|2024-11-25 21:55:00|44760.2|44755.4|44755.6|44745.8|44761.7|44756.9|44751.7|44745.3|210
1732572000000|2024-11-25 22:00:00|44755.8|44746|44753.7|44743.9|44758.2|44748.4|44753.6|44743.8|0
1732572300000|2024-11-25 22:05:00|44753.4|44743.6|44753|44743.2|44753.4|44743.6|44750.7|44740.9|0
1732572600000|2024-11-25 22:10:00|44756.9|44747.1|44753.8|44744|44756.9|44747.1|44753.6|44743.8|0
1732572900000|2024-11-25 22:15:00|44753.9|44744.1|44749.7|44739.9|44753.9|44744.1|44749.7|44739.9|0
1732573200000|2024-11-25 22:20:00|44750.3|44740.5|44751.8|44742|44752.6|44742.8|44748.7|44738.9|0
1732573500000|2024-11-25 22:25:00|44751.9|44742.1|44752.6|44742.8|44752.6|44742.8|44751|44741.2|0
1732573800000|2024-11-25 22:30:00|44753.1|44743.3|44752.9|44743.1|44753.1|44743.3|44752.6|44742.8|0
1732574100000|2024-11-25 22:35:00|44753.2|44743.4|44751.1|44741.3|44753.2|44743.4|44751.1|44741.3|0
1732574400000|2024-11-25 22:40:00|44751.3|44741.5|44750.3|44740.5|44754|44744.2|44750.3|44740.5|0
1732574700000|2024-11-25 22:45:00|44753.2|44743.4|44758.7|44748.9|44760|44750.2|44753.2|44743.4|0
1732575000000|2024-11-25 22:50:00|44758.6|44748.8|44758.5|44748.7|44758.8|44749|44758.5|44748.7|0
1732575300000|2024-11-25 22:55:00|44758.7|44748.9|44757.7|44747.9|44759.1|44749.3|44756.9|44747.1|0
1732575600000|2024-11-25 23:00:00|44747.5|44742.7|44781|44776.2|44782|44777.2|44747.5|44742.7|313
1732575900000|2024-11-25 23:05:00|44780|44775.2|44779.5|44774.7|44783|44778.2|44775|44770.2|46
1732576200000|2024-11-25 23:10:00|44780|44775.2|44780.5|44775.7|44784|44779.2|44773.5|44768.7|59
1732576500000|2024-11-25 23:15:00|44780|44775.2|44782.5|44777.7|44783|44778.2|44778.5|44773.7|31
1732576800000|2024-11-25 23:20:00|44782|44777.2|44775.5|44770.7|44784|44779.2|44773.5|44768.7|62
1732577100000|2024-11-25 23:25:00|44775|44770.2|44777.5|44772.7|44781|44776.2|44775|44770.2|31
1732577400000|2024-11-25 23:30:00|44778|44773.2|44773.5|44768.7|44781.5|44776.7|44772.5|44767.7|75
1732577700000|2024-11-25 23:35:00|44773|44768.2|44746|44741.2|44775|44770.2|44734|44729.2|244
1732578000000|2024-11-25 23:40:00|44746.5|44741.7|44689|44684.2|44748.5|44743.7|44656.5|44651.7|888
1732578300000|2024-11-25 23:45:00|44690.5|44685.7|44664.5|44659.7|44693.5|44688.7|44623|44618.2|886
1732578600000|2024-11-25 23:50:00|44665.5|44660.7|44598.5|44593.7|44666.5|44661.7|44587|44582.2|1002
1732578900000|2024-11-25 23:55:00|44599|44594.2|44632|44627.2|44646|44641.2|44594.5|44589.7|374
1732492800000|2024-11-25 00:00:00|44498.8|44494|44503.3|44498.5|44507.8|44503|44498.8|44494|62
1732493100000|2024-11-25 00:05:00|44502.8|44498|44502.3|44497.5|44507.3|44502.5|44499.3|44494.5|61
1732493400000|2024-11-25 00:10:00|44502.8|44498|44509.8|44505|44512.8|44508|44502.3|44497.5|67
1732493700000|2024-11-25 00:15:00|44511.8|44507|44515.8|44511|44518.3|44513.5|44510.8|44506|169
1732494000000|2024-11-25 00:20:00|44516.8|44512|44517.3|44512.5|44518.8|44514|44512.8|44508|58
1732494300000|2024-11-25 00:25:00|44517.8|44513|44521.3|44516.5|44525.3|44520.5|44517.3|44512.5|93
1732494600000|2024-11-25 00:30:00|44521.8|44517|44518.3|44513.5|44524.8|44520|44517.3|44512.5|61
1732494900000|2024-11-25 00:35:00|44517.8|44513|44521.3|44516.5|44523.8|44519|44517.3|44512.5|65
1732495200000|2024-11-25 00:40:00|44521.8|44517|44518.8|44514|44522.8|44518|44515.8|44511|44
1732495500000|2024-11-25 00:45:00|44518.3|44513.5|44519.8|44515|44521.3|44516.5|44515.3|44510.5|34
1732495800000|2024-11-25 00:50:00|44519.3|44514.5|44526.8|44522|44527.3|44522.5|44518.3|44513.5|94
1732496100000|2024-11-25 00:55:00|44527.3|44522.5|44536.3|44531.5|44536.8|44532|44526.3|44521.5|120
1732496400000|2024-11-25 01:00:00|44535.8|44531|44536.3|44531.5|44540.3|44535.5|44532.8|44528|104
1732496700000|2024-11-25 01:05:00|44535.8|44531|44529.8|44525|44535.8|44531|44529.3|44524.5|87
1732497000000|2024-11-25 01:10:00|44529.3|44524.5|44531.3|44526.5|44532.3|44527.5|44527.3|44522.5|89
1732497300000|2024-11-25 01:15:00|44531.8|44527|44531.3|44526.5|44536.3|44531.5|44529.8|44525|77
1732497600000|2024-11-25 01:20:00|44531.8|44527|44529.3|44524.5|44533.8|44529|44526.3|44521.5|81
1732497900000|2024-11-25 01:25:00|44529.8|44525|44530.3|44525.5|44532.3|44527.5|44524.3|44519.5|62
1732498200000|2024-11-25 01:30:00|44530.8|44526|44533.3|44528.5|44534.8|44530|44528.3|44523.5|77
1732498500000|2024-11-25 01:35:00|44533.8|44529|44549.8|44545|44551.3|44546.5|44533.8|44529|275
1732498800000|2024-11-25 01:40:00|44549.3|44544.5|44547.3|44542.5|44550.3|44545.5|44544.8|44540|63
1732499100000|2024-11-25 01:45:00|44547.8|44543|44553.3|44548.5|44554.8|44550|44547.3|44542.5|64
1732499400000|2024-11-25 01:50:00|44552.8|44548|44547.3|44542.5|44553.8|44549|44545.8|44541|50
1732499700000|2024-11-25 01:55:00|44547.8|44543|44539.3|44534.5|44547.8|44543|44535.8|44531|67
1732500000000|2024-11-25 02:00:00|44539.8|44535|44539.8|44535|44545.8|44541|44537.3|44532.5|71
1732500300000|2024-11-25 02:05:00|44540.3|44535.5|44548.3|44543.5|44550.8|44546|44538.8|44534|119
1732500600000|2024-11-25 02:10:00|44548.8|44544|44548.3|44543.5|44553.3|44548.5|44547.3|44542.5|54
1732500900000|2024-11-25 02:15:00|44548.8|44544|44548.3|44543.5|44549.3|44544.5|44544.3|44539.5|28
1732501200000|2024-11-25 02:20:00|44548.8|44544|44548.8|44544|44550.8|44546|44545.8|44541|48
1732501500000|2024-11-25 02:25:00|44549.3|44544.5|44545.8|44541|44550.8|44546|44545.8|44541|40
1732501800000|2024-11-25 02:30:00|44546.3|44541.5|44547.3|44542.5|44551.3|44546.5|44544.8|44540|33
1732502100000|2024-11-25 02:35:00|44547.8|44543|44549.3|44544.5|44550.8|44546|44542.8|44538|46
1732502400000|2024-11-25 02:40:00|44548.8|44544|44552.8|44548|44553.8|44549|44548.3|44543.5|20
1732502700000|2024-11-25 02:45:00|44553.8|44549|44553.3|44548.5|44556.3|44551.5|44552.3|44547.5|54
1732503000000|2024-11-25 02:50:00|44552.8|44548|44548.8|44544|44552.8|44548|44546.3|44541.5|47
1732503300000|2024-11-25 02:55:00|44549.3|44544.5|44554.8|44550|44555.3|44550.5|44548.8|44544|32
1732503600000|2024-11-25 03:00:00|44553.8|44549|44551.3|44546.5|44555.3|44550.5|44548.8|44544|55
1732503900000|2024-11-25 03:05:00|44550.8|44546|44548.3|44543.5|44551.3|44546.5|44545.8|44541|24
1732504200000|2024-11-25 03:10:00|44548.8|44544|44555.8|44551|44555.8|44551|44548.8|44544|38
1732504500000|2024-11-25 03:15:00|44555.3|44550.5|44557.8|44553|44557.8|44553|44554.3|44549.5|40
1732504800000|2024-11-25 03:20:00|44558.8|44554|44558.8|44554|44559.8|44555|44556.8|44552|36
1732505100000|2024-11-25 03:25:00|44559.3|44554.5|44548.3|44543.5|44559.3|44554.5|44547.8|44543|44
1732505400000|2024-11-25 03:30:00|44547.8|44543|44541.3|44536.5|44548.8|44544|44538.3|44533.5|99
1732505700000|2024-11-25 03:35:00|44540.8|44536|44543.8|44539|44545.3|44540.5|44539.8|44535|30
1732506000000|2024-11-25 03:40:00|44544.3|44539.5|44542.8|44538|44547.3|44542.5|44542.3|44537.5|28
1732506300000|2024-11-25 03:45:00|44543.3|44538.5|44547.3|44542.5|44548.3|44543.5|44541.8|44537|29
1732506600000|2024-11-25 03:50:00|44547.8|44543|44546.8|44542|44549.8|44545|44546.3|44541.5|22
1732506900000|2024-11-25 03:55:00|44547.3|44542.5|44548.3|44543.5|44551.3|44546.5|44546.8|44542|43
1732507200000|2024-11-25 04:00:00|44549.3|44544.5|44551.3|44546.5|44551.3|44546.5|44546.8|44542|55
1732507500000|2024-11-25 04:05:00|44550.8|44546|44552.3|44547.5|44553.8|44549|44550.8|44546|81
1732507800000|2024-11-25 04:10:00|44551.8|44547|44545.8|44541|44552.3|44547.5|44545.8|44541|164
1732508100000|2024-11-25 04:15:00|44544.8|44540|44542.3|44537.5|44546.3|44541.5|44541.8|44537|43
1732508400000|2024-11-25 04:20:00|44542.8|44538|44546.3|44541.5|44546.8|44542|44542.3|44537.5|48
1732508700000|2024-11-25 04:25:00|44545.8|44541|44549.8|44545|44551.3|44546.5|44545.3|44540.5|52
1732509000000|2024-11-25 04:30:00|44550.3|44545.5|44548.8|44544|44552.8|44548|44548.8|44544|76
1732509300000|2024-11-25 04:35:00|44549.3|44544.5|44548.8|44544|44551.8|44547|44547.3|44542.5|22
1732509600000|2024-11-25 04:40:00|44549.3|44544.5|44549.3|44544.5|44549.8|44545|44546.8|44542|59
1732509900000|2024-11-25 04:45:00|44549.8|44545|44548.3|44543.5|44551.3|44546.5|44547.8|44543|54
1732510200000|2024-11-25 04:50:00|44547.8|44543|44545.3|44540.5|44547.8|44543|44545.3|44540.5|17
1732510500000|2024-11-25 04:55:00|44545.8|44541|44547.3|44542.5|44547.3|44542.5|44544.8|44540|20
1732510800000|2024-11-25 05:00:00|44546.8|44542|44548.3|44543.5|44549.3|44544.5|44544.8|44540|30
1732511100000|2024-11-25 05:05:00|44548.8|44544|44546.8|44542|44548.8|44544|44545.8|44541|26
1732511400000|2024-11-25 05:10:00|44546.3|44541.5|44544.8|44540|44547.3|44542.5|44540.8|44536|47
1732511700000|2024-11-25 05:15:00|44544.3|44539.5|44540.3|44535.5|44545.8|44541|44539.8|44535|31
1732512000000|2024-11-25 05:20:00|44540.8|44536|44540.8|44536|44542.3|44537.5|44538.8|44534|27
1732512300000|2024-11-25 05:25:00|44541.3|44536.5|44547.3|44542.5|44552.8|44548|44539.8|44535|88
1732512600000|2024-11-25 05:30:00|44546.8|44542|44549.8|44545|44551.3|44546.5|44546.3|44541.5|55
1732512900000|2024-11-25 05:35:00|44549.3|44544.5|44553.3|44548.5|44553.8|44549|44549.3|44544.5|27
1732513200000|2024-11-25 05:40:00|44552.8|44548|44546.8|44542|44555.8|44551|44546.3|44541.5|94
1732513500000|2024-11-25 05:45:00|44546.3|44541.5|44548.3|44543.5|44549.8|44545|44546.3|44541.5|26
1732513800000|2024-11-25 05:50:00|44548.8|44544|44549.3|44544.5|44550.8|44546|44548.3|44543.5|37
1732514100000|2024-11-25 05:55:00|44548.8|44544|44552.8|44548|44553.8|44549|44548.8|44544|39
1732514400000|2024-11-25 06:00:00|44552.3|44547.5|44543.3|44538.5|44552.3|44547.5|44541.3|44536.5|118
1732514700000|2024-11-25 06:05:00|44541.8|44537|44548.3|44543.5|44548.8|44544|44539.8|44535|89
1732515000000|2024-11-25 06:10:00|44547.8|44543|44544.3|44539.5|44548.3|44543.5|44542.3|44537.5|57
1732515300000|2024-11-25 06:15:00|44543.8|44539|44543.3|44538.5|44546.3|44541.5|44542.3|44537.5|51
1732515600000|2024-11-25 06:20:00|44543.8|44539|44548.3|44543.5|44548.8|44544|44543.8|44539|31
1732515900000|2024-11-25 06:25:00|44547.8|44543|44549.8|44545|44555.3|44550.5|44547.8|44543|72
1732516200000|2024-11-25 06:30:00|44550.3|44545.5|44546.8|44542|44551.3|44546.5|44544.3|44539.5|114
1732516500000|2024-11-25 06:35:00|44547.3|44542.5|44548.3|44543.5|44549.3|44544.5|44545.3|44540.5|55
1732516800000|2024-11-25 06:40:00|44548.8|44544|44548.8|44544|44554.8|44550|44545.8|44541|91
1732517100000|2024-11-25 06:45:00|44548.3|44543.5|44546.3|44541.5|44550.3|44545.5|44543.3|44538.5|43
1732517400000|2024-11-25 06:50:00|44546.8|44542|44548.3|44543.5|44550.8|44546|44545.8|44541|89
1732517700000|2024-11-25 06:55:00|44547.8|44543|44551.3|44546.5|44553.3|44548.5|44545.8|44541|67
1732518000000|2024-11-25 07:00:00|44550.7|44547.1|44543.7|44540.1|44552.7|44549.1|44542.2|44538.6|201
1732518300000|2024-11-25 07:05:00|44543.2|44539.6|44547.7|44544.1|44548.7|44545.1|44539.7|44536.1|122
1732518600000|2024-11-25 07:10:00|44547.2|44543.6|44537.7|44534.1|44549.7|44546.1|44535.2|44531.6|141
1732518900000|2024-11-25 07:15:00|44538.2|44534.6|44533.2|44529.6|44538.2|44534.6|44532.2|44528.6|76
1732519200000|2024-11-25 07:20:00|44532.2|44528.6|44530.7|44527.1|44533.2|44529.6|44527.7|44524.1|89
1732519500000|2024-11-25 07:25:00|44531.2|44527.6|44525.7|44522.1|44533.7|44530.1|44520.2|44516.6|129
1732519800000|2024-11-25 07:30:00|44525.2|44521.6|44517.7|44514.1|44526.2|44522.6|44514.2|44510.6|164
1732520100000|2024-11-25 07:35:00|44518.2|44514.6|44528.2|44524.6|44529.2|44525.6|44517.7|44514.1|89
1732520400000|2024-11-25 07:40:00|44528.7|44525.1|44534.7|44531.1|44535.2|44531.6|44526.7|44523.1|117
1732520700000|2024-11-25 07:45:00|44534.2|44530.6|44542.7|44539.1|44547.2|44543.6|44531.7|44528.1|134
1732521000000|2024-11-25 07:50:00|44543.2|44539.6|44549.7|44546.1|44549.7|44546.1|44542.2|44538.6|100
1732521300000|2024-11-25 07:55:00|44550.2|44546.6|44542.7|44539.1|44557.7|44554.1|44542.2|44538.6|232
1732521600000|2024-11-25 08:00:00|44543.2|44539.6|44563.7|44560.1|44571.7|44568.1|44543.2|44539.6|483
1732521900000|2024-11-25 08:05:00|44563.2|44559.6|44563.7|44560.1|44570.7|44567.1|44561.7|44558.1|212
1732522200000|2024-11-25 08:10:00|44563.2|44559.6|44562.7|44559.1|44566.7|44563.1|44548.2|44544.6|269
1732522500000|2024-11-25 08:15:00|44563.2|44559.6|44564.7|44561.1|44570.7|44567.1|44561.2|44557.6|239
1732522800000|2024-11-25 08:20:00|44565.2|44561.6|44551.7|44548.1|44567.7|44564.1|44546.7|44543.1|205
1732523100000|2024-11-25 08:25:00|44551.2|44547.6|44557.7|44554.1|44562.7|44559.1|44544.2|44540.6|153
1732523400000|2024-11-25 08:30:00|44556.2|44552.6|44551.7|44548.1|44558.2|44554.6|44549.7|44546.1|146
1732523700000|2024-11-25 08:35:00|44551.2|44547.6|44559.2|44555.6|44560.7|44557.1|44543.7|44540.1|174
1732524000000|2024-11-25 08:40:00|44559.7|44556.1|44566.7|44563.1|44569.7|44566.1|44556.2|44552.6|188
1732524300000|2024-11-25 08:45:00|44567.2|44563.6|44550.7|44547.1|44567.2|44563.6|44550.7|44547.1|187
1732524600000|2024-11-25 08:50:00|44550.2|44546.6|44541.7|44538.1|44550.7|44547.1|44533.7|44530.1|185
1732524900000|2024-11-25 08:55:00|44541.2|44537.6|44534.2|44530.6|44542.7|44539.1|44533.7|44530.1|199
1732525200000|2024-11-25 09:00:00|44533.7|44530.1|44537.7|44534.1|44541.2|44537.6|44523.2|44519.6|591
1732525500000|2024-11-25 09:05:00|44537.2|44533.6|44535.7|44532.1|44542.2|44538.6|44531.7|44528.1|316
1732525800000|2024-11-25 09:10:00|44536.2|44532.6|44536.7|44533.1|44543.7|44540.1|44532.7|44529.1|317
1732526100000|2024-11-25 09:15:00|44537.2|44533.6|44541.2|44537.6|44546.2|44542.6|44529.7|44526.1|393
1732526400000|2024-11-25 09:20:00|44540.7|44537.1|44542.7|44539.1|44546.2|44542.6|44534.7|44531.1|157
1732526700000|2024-11-25 09:25:00|44543.2|44539.6|44564.2|44560.6|44564.7|44561.1|44542.7|44539.1|174
1732527000000|2024-11-25 09:30:00|44564.7|44561.1|44568.2|44564.6|44574.7|44571.1|44561.2|44557.6|255
1732527300000|2024-11-25 09:35:00|44567.7|44564.1|44571.7|44568.1|44575.2|44571.6|44565.7|44562.1|132
1732527600000|2024-11-25 09:40:00|44572.2|44568.6|44579.2|44575.6|44580.7|44577.1|44570.7|44567.1|238
1732527900000|2024-11-25 09:45:00|44578.7|44575.1|44598.2|44594.6|44602.2|44598.6|44576.2|44572.6|374
1732528200000|2024-11-25 09:50:00|44597.7|44594.1|44594.2|44590.6|44597.7|44594.1|44587.7|44584.1|150
1732528500000|2024-11-25 09:55:00|44594.7|44591.1|44588.7|44585.1|44594.7|44591.1|44582.2|44578.6|213
1732528800000|2024-11-25 10:00:00|44590.7|44587.1|44588.7|44585.1|44593.7|44590.1|44578.7|44575.1|290
1732529100000|2024-11-25 10:05:00|44588.2|44584.6|44598.7|44595.1|44600.2|44596.6|44587.2|44583.6|157
1732529400000|2024-11-25 10:10:00|44597.7|44594.1|44593.7|44590.1|44598.7|44595.1|44590.7|44587.1|115
1732529700000|2024-11-25 10:15:00|44593.2|44589.6|44591.7|44588.1|44599.7|44596.1|44590.2|44586.6|106
1732530000000|2024-11-25 10:20:00|44591.2|44587.6|44579.7|44576.1|44591.2|44587.6|44579.2|44575.6|112
1732530300000|2024-11-25 10:25:00|44579.2|44575.6|44579.7|44576.1|44580.7|44577.1|44575.2|44571.6|86
1732530600000|2024-11-25 10:30:00|44580.2|44576.6|44589.7|44586.1|44593.7|44590.1|44579.7|44576.1|176
1732530900000|2024-11-25 10:35:00|44590.2|44586.6|44584.7|44581.1|44598.2|44594.6|44584.7|44581.1|102
1732531200000|2024-11-25 10:40:00|44584.2|44580.6|44596.7|44593.1|44597.2|44593.6|44577.7|44574.1|167
1732531500000|2024-11-25 10:45:00|44596.2|44592.6|44595.7|44592.1|44598.2|44594.6|44590.7|44587.1|68
1732531800000|2024-11-25 10:50:00|44595.2|44591.6|44591.7|44588.1|44598.2|44594.6|44591.2|44587.6|113
1732532100000|2024-11-25 10:55:00|44591.2|44587.6|44593.7|44590.1|44596.2|44592.6|44587.2|44583.6|107
1732532400000|2024-11-25 11:00:00|44594.2|44590.6|44596.7|44593.1|44597.7|44594.1|44590.7|44587.1|155
1732532700000|2024-11-25 11:05:00|44597.2|44593.6|44597.7|44594.1|44604.7|44601.1|44592.7|44589.1|171
1732533000000|2024-11-25 11:10:00|44598.2|44594.6|44587.7|44584.1|44598.2|44594.6|44585.7|44582.1|127
1732533300000|2024-11-25 11:15:00|44588.2|44584.6|44593.7|44590.1|44594.2|44590.6|44585.7|44582.1|90
1732533600000|2024-11-25 11:20:00|44594.2|44590.6|44600.7|44597.1|44604.2|44600.6|44591.7|44588.1|90
1732533900000|2024-11-25 11:25:00|44600.2|44596.6|44606.7|44603.1|44611.2|44607.6|44599.2|44595.6|312
1732534200000|2024-11-25 11:30:00|44606.2|44602.6|44606.2|44602.6|44612.7|44609.1|44604.7|44601.1|177
1732534500000|2024-11-25 11:35:00|44605.7|44602.1|44597.2|44593.6|44607.7|44604.1|44593.7|44590.1|182
1732534800000|2024-11-25 11:40:00|44596.7|44593.1|44599.7|44596.1|44601.7|44598.1|44594.2|44590.6|105
1732535100000|2024-11-25 11:45:00|44600.2|44596.6|44601.7|44598.1|44607.2|44603.6|44600.2|44596.6|58
1732535400000|2024-11-25 11:50:00|44601.2|44597.6|44607.7|44604.1|44608.2|44604.6|44601.2|44597.6|73
1732535700000|2024-11-25 11:55:00|44607.2|44603.6|44598.7|44595.1|44607.7|44604.1|44597.7|44594.1|57
1732536000000|2024-11-25 12:00:00|44599.7|44596.1|44590.7|44587.1|44600.2|44596.6|44587.2|44583.6|266
1732536300000|2024-11-25 12:05:00|44591.2|44587.6|44573.7|44570.1|44594.2|44590.6|44573.7|44570.1|222
1732536600000|2024-11-25 12:10:00|44573.2|44569.6|44575.7|44572.1|44577.7|44574.1|44562.2|44558.6|317
1732536900000|2024-11-25 12:15:00|44575.2|44571.6|44569.7|44566.1|44580.7|44577.1|44569.7|44566.1|229
1732537200000|2024-11-25 12:20:00|44570.2|44566.6|44556.7|44553.1|44577.7|44574.1|44554.7|44551.1|205
1732537500000|2024-11-25 12:25:00|44556.2|44552.6|44552.2|44548.6|44556.7|44553.1|44537.7|44534.1|248
1732537800000|2024-11-25 12:30:00|44552.7|44549.1|44564.7|44561.1|44564.7|44561.1|44544.7|44541.1|164
1732538100000|2024-11-25 12:35:00|44564.2|44560.6|44583.7|44580.1|44585.7|44582.1|44561.7|44558.1|191
1732538400000|2024-11-25 12:40:00|44583.2|44579.6|44586.7|44583.1|44593.2|44589.6|44576.7|44573.1|202
1732538700000|2024-11-25 12:45:00|44586.2|44582.6|44587.7|44584.1|44592.7|44589.1|44581.2|44577.6|107
1732539000000|2024-11-25 12:50:00|44588.2|44584.6|44605.7|44602.1|44610.2|44606.6|44587.7|44584.1|287
1732539300000|2024-11-25 12:55:00|44606.2|44602.6|44607.7|44604.1|44609.2|44605.6|44601.7|44598.1|174
1732539600000|2024-11-25 13:00:00|44607.2|44603.6|44611.7|44608.1|44617.2|44613.6|44603.2|44599.6|252
1732539900000|2024-11-25 13:05:00|44611.2|44607.6|44609.7|44606.1|44613.7|44610.1|44602.7|44599.1|208
1732540200000|2024-11-25 13:10:00|44610.2|44606.6|44620.7|44617.1|44623.2|44619.6|44607.2|44603.6|232
1732540500000|2024-11-25 13:15:00|44621.2|44617.6|44616.7|44613.1|44621.2|44617.6|44610.2|44606.6|204
1732540800000|2024-11-25 13:20:00|44616.2|44612.6|44598.7|44595.1|44617.2|44613.6|44598.2|44594.6|353
1732541100000|2024-11-25 13:25:00|44598.2|44594.6|44621.7|44618.1|44629.7|44626.1|44598.2|44594.6|287
1732541400000|2024-11-25 13:30:00|44622.2|44618.6|44617.2|44613.6|44624.2|44620.6|44611.7|44608.1|329
1732541700000|2024-11-25 13:35:00|44616.2|44612.6|44627.7|44624.1|44634.2|44630.6|44607.7|44604.1|442
1732542000000|2024-11-25 13:40:00|44628.2|44624.6|44643.7|44640.1|44645.7|44642.1|44627.7|44624.1|497
1732542300000|2024-11-25 13:45:00|44643.2|44639.6|44656.7|44653.1|44658.2|44654.6|44643.2|44639.6|474
1732542600000|2024-11-25 13:50:00|44656.2|44652.6|44669.2|44665.6|44676.2|44672.6|44655.7|44652.1|658
1732542900000|2024-11-25 13:55:00|44668.7|44665.1|44676.7|44673.1|44692.7|44689.1|44667.7|44664.1|643
1732543200000|2024-11-25 14:00:00|44675.7|44672.1|44657.2|44653.6|44678.7|44675.1|44654.7|44651.1|453
1732543500000|2024-11-25 14:05:00|44657.7|44654.1|44671.2|44667.6|44671.2|44667.6|44655.2|44651.6|390
1732543800000|2024-11-25 14:10:00|44670.7|44667.1|44694.2|44690.6|44699.2|44695.6|44669.2|44665.6|637
1732544100000|2024-11-25 14:15:00|44693.7|44690.1|44699.2|44695.6|44702.2|44698.6|44687.7|44684.1|424
1732544400000|2024-11-25 14:20:00|44699.7|44696.1|44696.2|44692.6|44701.2|44697.6|44679.7|44676.1|315
1732544700000|2024-11-25 14:25:00|44697.7|44694.1|44637.7|44634.1|44707.2|44703.6|44620.2|44616.6|1571
1732545000000|2024-11-25 14:30:00|44637.1|44634.7|44748.1|44745.7|44764.1|44761.7|44622.1|44619.7|7818
1732545300000|2024-11-25 14:35:00|44748.6|44746.2|44766.1|44763.7|44813.6|44811.2|44747.1|44744.7|3576
1732545600000|2024-11-25 14:40:00|44763.1|44760.7|44772.1|44769.7|44775.1|44772.7|44733.6|44731.2|2470
1732545900000|2024-11-25 14:45:00|44771.6|44769.2|44777.1|44774.7|44781.1|44778.7|44730.6|44728.2|1555
1732546200000|2024-11-25 14:50:00|44779.1|44776.7|44756.1|44753.7|44779.1|44776.7|44698.1|44695.7|3199
1732546500000|2024-11-25 14:55:00|44757.1|44754.7|44768.1|44765.7|44793.1|44790.7|44737.6|44735.2|2345
1732546800000|2024-11-25 15:00:00|44767.1|44764.7|44738.6|44736.2|44767.1|44764.7|44721.6|44719.2|2219
1732547100000|2024-11-25 15:05:00|44738.1|44735.7|44734.1|44731.7|44765.1|44762.7|44726.6|44724.2|1385
1732547400000|2024-11-25 15:10:00|44733.1|44730.7|44673.1|44670.7|44737.1|44734.7|44654.1|44651.7|3126
1732547700000|2024-11-25 15:15:00|44672.6|44670.2|44709.1|44706.7|44725.1|44722.7|44668.6|44666.2|1376
1732548000000|2024-11-25 15:20:00|44710.1|44707.7|44736.1|44733.7|44740.1|44737.7|44705.1|44702.7|1224
1732548300000|2024-11-25 15:25:00|44737.1|44734.7|44801.6|44799.2|44802.1|44799.7|44723.6|44721.2|2259
1732548600000|2024-11-25 15:30:00|44802.1|44799.7|44743.6|44741.2|44804.6|44802.2|44719.1|44716.7|2595
1732548900000|2024-11-25 15:35:00|44742.1|44739.7|44715.6|44713.2|44764.1|44761.7|44711.6|44709.2|1411
1732549200000|2024-11-25 15:40:00|44716.1|44713.7|44737.6|44735.2|44749.1|44746.7|44711.1|44708.7|925
1732549500000|2024-11-25 15:45:00|44739.1|44736.7|44722.1|44719.7|44739.1|44736.7|44686.1|44683.7|1077
1732549800000|2024-11-25 15:50:00|44721.1|44718.7|44696.6|44694.2|44738.1|44735.7|44691.1|44688.7|783
1732550100000|2024-11-25 15:55:00|44697.1|44694.7|44696.1|44693.7|44706.1|44703.7|44682.1|44679.7|710
1732550400000|2024-11-25 16:00:00|44695.6|44693.2|44680.1|44677.7|44699.6|44697.2|44675.1|44672.7|725
1732550700000|2024-11-25 16:05:00|44679.6|44677.2|44651.1|44648.7|44688.6|44686.2|44636.1|44633.7|1268
1732551000000|2024-11-25 16:10:00|44651.6|44649.2|44680.6|44678.2|44693.6|44691.2|44645.1|44642.7|798
1732551300000|2024-11-25 16:15:00|44681.1|44678.7|44700.6|44698.2|44711.1|44708.7|44677.1|44674.7|798
1732551600000|2024-11-25 16:20:00|44702.1|44699.7|44705.1|44702.7|44707.1|44704.7|44682.6|44680.2|549
1732551900000|2024-11-25 16:25:00|44706.1|44703.7|44653.1|44650.7|44710.1|44707.7|44652.1|44649.7|979
1732552200000|2024-11-25 16:30:00|44656.1|44653.7|44639.1|44636.7|44675.1|44672.7|44636.6|44634.2|991
1732552500000|2024-11-25 16:35:00|44640.1|44637.7|44601.6|44599.2|44649.1|44646.7|44595.6|44593.2|1321
1732552800000|2024-11-25 16:40:00|44601.1|44598.7|44611.6|44609.2|44633.6|44631.2|44599.6|44597.2|859
1732553100000|2024-11-25 16:45:00|44611.1|44608.7|44587.6|44585.2|44630.6|44628.2|44579.1|44576.7|1064
1732553400000|2024-11-25 16:50:00|44588.6|44586.2|44614.1|44611.7|44621.1|44618.7|44586.6|44584.2|818
1732553700000|2024-11-25 16:55:00|44613.6|44611.2|44599.6|44597.2|44629.1|44626.7|44594.1|44591.7|477
1732554000000|2024-11-25 17:00:00|44599.1|44596.7|44644.6|44642.2|44646.6|44644.2|44594.1|44591.7|711
1732554300000|2024-11-25 17:05:00|44644.1|44641.7|44638.1|44635.7|44659.1|44656.7|44635.1|44632.7|558
1732554600000|2024-11-25 17:10:00|44637.6|44635.2|44588.1|44585.7|44645.6|44643.2|44582.1|44579.7|1217
1732554900000|2024-11-25 17:15:00|44587.6|44585.2|44580.6|44578.2|44602.1|44599.7|44574.6|44572.2|778
1732555200000|2024-11-25 17:20:00|44578.6|44576.2|44562.1|44559.7|44587.1|44584.7|44559.1|44556.7|820
1732555500000|2024-11-25 17:25:00|44563.1|44560.7|44541.6|44539.2|44586.1|44583.7|44521.1|44518.7|1165
1732555800000|2024-11-25 17:30:00|44541.1|44538.7|44565.1|44562.7|44579.6|44577.2|44537.1|44534.7|922
1732556100000|2024-11-25 17:35:00|44564.6|44562.2|44549.1|44546.7|44571.1|44568.7|44544.6|44542.2|518
1732556400000|2024-11-25 17:40:00|44548.6|44546.2|44522.6|44520.2|44553.1|44550.7|44508.1|44505.7|767
1732556700000|2024-11-25 17:45:00|44522.1|44519.7|44558.1|44555.7|44562.1|44559.7|44513.6|44511.2|623
1732557000000|2024-11-25 17:50:00|44557.6|44555.2|44594.1|44591.7|44606.1|44603.7|44556.1|44553.7|940
1732557300000|2024-11-25 17:55:00|44594.6|44592.2|44598.1|44595.7|44608.1|44605.7|44578.1|44575.7|509
1732557600000|2024-11-25 18:00:00|44598.6|44596.2|44642.1|44639.7|44648.6|44646.2|44597.6|44595.2|813
1732557900000|2024-11-25 18:05:00|44642.6|44640.2|44638.1|44635.7|44657.1|44654.7|44630.1|44627.7|551
1732558200000|2024-11-25 18:10:00|44638.6|44636.2|44667.6|44665.2|44671.1|44668.7|44638.6|44636.2|602
1732558500000|2024-11-25 18:15:00|44667.1|44664.7|44652.6|44650.2|44668.6|44666.2|44642.6|44640.2|499
1732558800000|2024-11-25 18:20:00|44652.1|44649.7|44658.6|44656.2|44660.1|44657.7|44634.1|44631.7|429
1732559100000|2024-11-25 18:25:00|44659.1|44656.7|44650.6|44648.2|44666.1|44663.7|44647.1|44644.7|392
1732559400000|2024-11-25 18:30:00|44651.1|44648.7|44676.1|44673.7|44678.6|44676.2|44637.1|44634.7|412
1732559700000|2024-11-25 18:35:00|44675.6|44673.2|44678.6|44676.2|44681.6|44679.2|44661.1|44658.7|392
1732560000000|2024-11-25 18:40:00|44679.1|44676.7|44681.6|44679.2|44689.6|44687.2|44675.1|44672.7|459
1732560300000|2024-11-25 18:45:00|44682.1|44679.7|44693.6|44691.2|44716.1|44713.7|44681.6|44679.2|816
1732560600000|2024-11-25 18:50:00|44694.1|44691.7|44695.1|44692.7|44707.6|44705.2|44692.1|44689.7|353
1732560900000|2024-11-25 18:55:00|44694.6|44692.2|44715.1|44712.7|44721.1|44718.7|44694.1|44691.7|407
1732561200000|2024-11-25 19:00:00|44715.6|44713.2|44692.1|44689.7|44716.1|44713.7|44685.6|44683.2|411
1732561500000|2024-11-25 19:05:00|44691.6|44689.2|44721.6|44719.2|44722.6|44720.2|44684.6|44682.2|504
1732561800000|2024-11-25 19:10:00|44721.1|44718.7|44715.1|44712.7|44725.1|44722.7|44713.1|44710.7|588
1732562100000|2024-11-25 19:15:00|44714.6|44712.2|44726.1|44723.7|44728.6|44726.2|44713.6|44711.2|394
1732562400000|2024-11-25 19:20:00|44725.6|44723.2|44683.1|44680.7|44732.6|44730.2|44666.1|44663.7|897
1732562700000|2024-11-25 19:25:00|44683.6|44681.2|44693.1|44690.7|44695.1|44692.7|44672.6|44670.2|363
1732563000000|2024-11-25 19:30:00|44693.6|44691.2|44689.1|44686.7|44696.1|44693.7|44674.6|44672.2|458
1732563300000|2024-11-25 19:35:00|44689.6|44687.2|44678.1|44675.7|44697.1|44694.7|44674.6|44672.2|387
1732563600000|2024-11-25 19:40:00|44678.6|44676.2|44705.1|44702.7|44707.6|44705.2|44678.1|44675.7|550
1732563900000|2024-11-25 19:45:00|44704.6|44702.2|44721.1|44718.7|44725.6|44723.2|44699.6|44697.2|482
1732564200000|2024-11-25 19:50:00|44721.6|44719.2|44703.1|44700.7|44724.1|44721.7|44701.6|44699.2|429
1732564500000|2024-11-25 19:55:00|44702.6|44700.2|44706.1|44703.7|44713.1|44710.7|44696.1|44693.7|333
1732564800000|2024-11-25 20:00:00|44705.6|44703.2|44682.1|44679.7|44706.6|44704.2|44658.6|44656.2|908
1732565100000|2024-11-25 20:05:00|44681.6|44679.2|44705.1|44702.7|44708.6|44706.2|44674.6|44672.2|523
1732565400000|2024-11-25 20:10:00|44705.6|44703.2|44700.1|44697.7|44717.1|44714.7|44697.1|44694.7|417
1732565700000|2024-11-25 20:15:00|44700.6|44698.2|44705.1|44702.7|44715.1|44712.7|44697.1|44694.7|535
1732566000000|2024-11-25 20:20:00|44704.6|44702.2|44702.1|44699.7|44706.1|44703.7|44685.1|44682.7|583
1732566300000|2024-11-25 20:25:00|44702.6|44700.2|44707.1|44704.7|44718.1|44715.7|44697.1|44694.7|369
1732566600000|2024-11-25 20:30:00|44706.6|44704.2|44701.1|44698.7|44709.6|44707.2|44698.1|44695.7|429
1732566900000|2024-11-25 20:35:00|44700.6|44698.2|44695.1|44692.7|44708.1|44705.7|44692.1|44689.7|641
1732567200000|2024-11-25 20:40:00|44694.6|44692.2|44707.1|44704.7|44719.6|44717.2|44692.6|44690.2|746
1732567500000|2024-11-25 20:45:00|44706.6|44704.2|44689.1|44686.7|44709.6|44707.2|44686.6|44684.2|542
1732567800000|2024-11-25 20:50:00|44689.6|44687.2|44737.1|44734.7|44740.6|44738.2|44687.1|44684.7|1628
1732568100000|2024-11-25 20:55:00|44734.1|44731.7|44722.6|44720.2|44739.6|44737.2|44713.6|44711.2|3719
1732568400000|2024-11-25 21:00:00|44715|44712.6|44726.7|44721.9|44735.2|44730.4|44698.7|44693.9|1560
1732568700000|2024-11-25 21:05:00|44727.2|44722.4|44751.7|44746.9|44756.2|44751.4|44722.7|44717.9|871
1732569000000|2024-11-25 21:10:00|44751.2|44746.4|44762.2|44757.4|44773.2|44768.4|44745.2|44740.4|790
1732569300000|2024-11-25 21:15:00|44762.7|44757.9|44770.7|44765.9|44774.7|44769.9|44760.7|44755.9|292
1732569600000|2024-11-25 21:20:00|44770.2|44765.4|44766.7|44761.9|44772.7|44767.9|44766.2|44761.4|179
1732569900000|2024-11-25 21:25:00|44767.2|44762.4|44774.7|44769.9|44783.2|44778.4|44765.7|44760.9|271
1732570200000|2024-11-25 21:30:00|44775.2|44770.4|44767.7|44762.9|44779.7|44774.9|44767.7|44762.9|216
1732570500000|2024-11-25 21:35:00|44767.2|44762.4|44759.7|44754.9|44768.7|44763.9|44759.2|44754.4|208
1732570800000|2024-11-25 21:40:00|44759.2|44754.4|44744.2|44739.4|44759.2|44754.4|44743.7|44738.9|244
1732571100000|2024-11-25 21:45:00|44743.7|44738.9|44749.7|44744.9|44752.2|44747.4|44743.2|44738.4|350
1732571400000|2024-11-25 21:50:00|44749.2|44744.4|44759.7|44754.9|44759.7|44754.9|44745.7|44740.9|89
1732571700000|2024-11-25 21:55:00|44760.2|44755.4|44755.6|44745.8|44761.7|44756.9|44751.7|44745.3|210
1732572000000|2024-11-25 22:00:00|44755.8|44746|44753.7|44743.9|44758.2|44748.4|44753.6|44743.8|0
1732572300000|2024-11-25 22:05:00|44753.4|44743.6|44753|44743.2|44753.4|44743.6|44750.7|44740.9|0
1732572600000|2024-11-25 22:10:00|44756.9|44747.1|44753.8|44744|44756.9|44747.1|44753.6|44743.8|0
1732572900000|2024-11-25 22:15:00|44753.9|44744.1|44749.7|44739.9|44753.9|44744.1|44749.7|44739.9|0
1732573200000|2024-11-25 22:20:00|44750.3|44740.5|44751.8|44742|44752.6|44742.8|44748.7|44738.9|0
1732573500000|2024-11-25 22:25:00|44751.9|44742.1|44752.6|44742.8|44752.6|44742.8|44751|44741.2|0
1732573800000|2024-11-25 22:30:00|44753.1|44743.3|44752.9|44743.1|44753.1|44743.3|44752.6|44742.8|0
1732574100000|2024-11-25 22:35:00|44753.2|44743.4|44751.1|44741.3|44753.2|44743.4|44751.1|44741.3|0
1732574400000|2024-11-25 22:40:00|44751.3|44741.5|44750.3|44740.5|44754|44744.2|44750.3|44740.5|0
1732574700000|2024-11-25 22:45:00|44753.2|44743.4|44758.7|44748.9|44760|44750.2|44753.2|44743.4|0
1732575000000|2024-11-25 22:50:00|44758.6|44748.8|44758.5|44748.7|44758.8|44749|44758.5|44748.7|0
1732575300000|2024-11-25 22:55:00|44758.7|44748.9|44757.7|44747.9|44759.1|44749.3|44756.9|44747.1|0
1732575600000|2024-11-25 23:00:00|44747.5|44742.7|44781|44776.2|44782|44777.2|44747.5|44742.7|313
1732575900000|2024-11-25 23:05:00|44780|44775.2|44779.5|44774.7|44783|44778.2|44775|44770.2|46
1732576200000|2024-11-25 23:10:00|44780|44775.2|44780.5|44775.7|44784|44779.2|44773.5|44768.7|59
1732576500000|2024-11-25 23:15:00|44780|44775.2|44782.5|44777.7|44783|44778.2|44778.5|44773.7|31
1732576800000|2024-11-25 23:20:00|44782|44777.2|44775.5|44770.7|44784|44779.2|44773.5|44768.7|62
1732577100000|2024-11-25 23:25:00|44775|44770.2|44777.5|44772.7|44781|44776.2|44775|44770.2|31
1732577400000|2024-11-25 23:30:00|44778|44773.2|44773.5|44768.7|44781.5|44776.7|44772.5|44767.7|75
1732577700000|2024-11-25 23:35:00|44773|44768.2|44746|44741.2|44775|44770.2|44734|44729.2|244
1732578000000|2024-11-25 23:40:00|44746.5|44741.7|44689|44684.2|44748.5|44743.7|44656.5|44651.7|888
1732578300000|2024-11-25 23:45:00|44690.5|44685.7|44664.5|44659.7|44693.5|44688.7|44623|44618.2|886
1732578600000|2024-11-25 23:50:00|44665.5|44660.7|44598.5|44593.7|44666.5|44661.7|44587|44582.2|1002
1732578900000|2024-11-25 23:55:00|44599|44594.2|44632|44627.2|44646|44641.2|44594.5|44589.7|374
1732579200000|2024-11-26 00:00:00|44629.5|44624.7|44610|44605.2|44636.5|44631.7|44604.5|44599.7|391
1732579500000|2024-11-26 00:05:00|44610.5|44605.7|44594.5|44589.7|44615.5|44610.7|44579.5|44574.7|467
1732579800000|2024-11-26 00:10:00|44590.5|44585.7|44599.5|44594.7|44623|44618.2|44590|44585.2|274
1732580100000|2024-11-26 00:15:00|44600|44595.2|44586|44581.2|44603.5|44598.7|44579.5|44574.7|395
1732580400000|2024-11-26 00:20:00|44585.5|44580.7|44599.5|44594.7|44607|44602.2|44584|44579.2|300
1732580700000|2024-11-26 00:25:00|44600|44595.2|44622.5|44617.7|44623|44618.2|44599|44594.2|189
1732581000000|2024-11-26 00:30:00|44622|44617.2|44610.5|44605.7|44623|44618.2|44607.5|44602.7|187
1732581300000|2024-11-26 00:35:00|44611|44606.2|44600|44595.2|44621|44616.2|44584.5|44579.7|235
1732581600000|2024-11-26 00:40:00|44600.5|44595.7|44609.5|44604.7|44615|44610.2|44596.5|44591.7|110
1732581900000|2024-11-26 00:45:00|44610|44605.2|44626|44621.2|44633|44628.2|44606.5|44601.7|164
1732582200000|2024-11-26 00:50:00|44626.5|44621.7|44594.5|44589.7|44631.5|44626.7|44591.5|44586.7|275
1732582500000|2024-11-26 00:55:00|44594|44589.2|44592|44587.2|44608.5|44603.7|44582|44577.2|205
1732582800000|2024-11-26 01:00:00|44592.5|44587.7|44563|44558.2|44607|44602.2|44551.5|44546.7|551
1732583100000|2024-11-26 01:05:00|44563.5|44558.7|44579.5|44574.7|44590|44585.2|44561.5|44556.7|200
1732583400000|2024-11-26 01:10:00|44579|44574.2|44578.5|44573.7|44590.5|44585.7|44571.5|44566.7|101
1732583700000|2024-11-26 01:15:00|44579|44574.2|44604|44599.2|44608|44603.2|44568.5|44563.7|272
1732584000000|2024-11-26 01:20:00|44604.5|44599.7|44626|44621.2|44627.5|44622.7|44601|44596.2|212
1732584300000|2024-11-26 01:25:00|44626.5|44621.7|44629.5|44624.7|44637.5|44632.7|44622.5|44617.7|115
1732584600000|2024-11-26 01:30:00|44630|44625.2|44646|44641.2|44647.5|44642.7|44617|44612.2|174
1732584900000|2024-11-26 01:35:00|44646.5|44641.7|44643.5|44638.7|44672.5|44667.7|44639.5|44634.7|281
1732585200000|2024-11-26 01:40:00|44644|44639.2|44646.5|44641.7|44651.5|44646.7|44639|44634.2|79
1732585500000|2024-11-26 01:45:00|44646|44641.2|44643.5|44638.7|44650|44645.2|44641.5|44636.7|72
1732585800000|2024-11-26 01:50:00|44644|44639.2|44663.5|44658.7|44668.5|44663.7|44644|44639.2|196
1732586100000|2024-11-26 01:55:00|44662.5|44657.7|44659.5|44654.7|44667.5|44662.7|44649|44644.2|64
1732586400000|2024-11-26 02:00:00|44659|44654.2|44680.5|44675.7|44685.5|44680.7|44659|44654.2|290
1732586700000|2024-11-26 02:05:00|44680|44675.2|44689.5|44684.7|44692.5|44687.7|44676|44671.2|104
1732587000000|2024-11-26 02:10:00|44690.5|44685.7|44690|44685.2|44691.5|44686.7|44682|44677.2|136
1732587300000|2024-11-26 02:15:00|44685.5|44680.7|44692.5|44687.7|44693.5|44688.7|44683|44678.2|142
1732587600000|2024-11-26 02:20:00|44693|44688.2|44692|44687.2|44705.5|44700.7|44691|44686.2|123
1732587900000|2024-11-26 02:25:00|44692.5|44687.7|44682.5|44677.7|44695.5|44690.7|44681.5|44676.7|71
1732588200000|2024-11-26 02:30:00|44683|44678.2|44684.5|44679.7|44685.5|44680.7|44677|44672.2|83
1732588500000|2024-11-26 02:35:00|44685|44680.2|44688.5|44683.7|44689.5|44684.7|44682.5|44677.7|46
1732588800000|2024-11-26 02:40:00|44688|44683.2|44699.6|44694.8|44700.1|44695.3|44680|44675.2|128
1732589100000|2024-11-26 02:45:00|44699.1|44694.3|44700.6|44695.8|44713.6|44708.8|44697.1|44692.3|233
1732589400000|2024-11-26 02:50:00|44700.1|44695.3|44693.2|44688.4|44701.1|44696.3|44691.6|44686.8|32
1732589700000|2024-11-26 02:55:00|44693.7|44688.9|44695.7|44690.9|44698.2|44693.4|44693.2|44688.4|43
1732590000000|2024-11-26 03:00:00|44695.2|44690.4|44697.2|44692.4|44707.2|44702.4|44692.2|44687.4|100
1732590300000|2024-11-26 03:05:00|44696.7|44691.9|44715.2|44710.4|44715.2|44710.4|44696.2|44691.4|81
1732590600000|2024-11-26 03:10:00|44715.7|44710.9|44718.2|44713.4|44719.2|44714.4|44709.2|44704.4|52
1732590900000|2024-11-26 03:15:00|44717.7|44712.9|44720.2|44715.4|44726.2|44721.4|44715.2|44710.4|79
1732591200000|2024-11-26 03:20:00|44719.7|44714.9|44729.7|44724.9|44731.2|44726.4|44717.2|44712.4|54
1732591500000|2024-11-26 03:25:00|44730.2|44725.4|44729.7|44724.9|44733.7|44728.9|44726.7|44721.9|43
1732591800000|2024-11-26 03:30:00|44730.2|44725.4|44725.7|44720.9|44732.7|44727.9|44722.7|44717.9|79
1732592100000|2024-11-26 03:35:00|44726.2|44721.4|44731.7|44726.9|44731.7|44726.9|44724.7|44719.9|40
1732592400000|2024-11-26 03:40:00|44732.7|44727.9|44723.2|44718.4|44734.2|44729.4|44721.2|44716.4|112
1732592700000|2024-11-26 03:45:00|44722.7|44717.9|44733.2|44728.4|44733.7|44728.9|44719.7|44714.9|51
1732593000000|2024-11-26 03:50:00|44733.7|44728.9|44732.2|44727.4|44734.7|44729.9|44726.2|44721.4|42
1732593300000|2024-11-26 03:55:00|44731.7|44726.9|44729.7|44724.9|44734.2|44729.4|44728.7|44723.9|66
1732593600000|2024-11-26 04:00:00|44729.2|44724.4|44738.2|44733.4|44739.7|44734.9|44729.2|44724.4|61
1732593900000|2024-11-26 04:05:00|44737.7|44732.9|44733.2|44728.4|44737.7|44732.9|44730.2|44725.4|36
1732594200000|2024-11-26 04:10:00|44732.2|44727.4|44724.2|44719.4|44734.2|44729.4|44724.2|44719.4|106
1732594500000|2024-11-26 04:15:00|44724.7|44719.9|44733.2|44728.4|44733.7|44728.9|44723.2|44718.4|47
1732594800000|2024-11-26 04:20:00|44732.7|44727.9|44745.2|44740.4|44751.2|44746.4|44732.7|44727.9|90
1732595100000|2024-11-26 04:25:00|44745.7|44740.9|44751.2|44746.4|44755.7|44750.9|44745.7|44740.9|80
1732595400000|2024-11-26 04:30:00|44750.7|44745.9|44738.2|44733.4|44751.2|44746.4|44737.7|44732.9|30
1732595700000|2024-11-26 04:35:00|44738.7|44733.9|44744.2|44739.4|44747.2|44742.4|44738.7|44733.9|61
1732596000000|2024-11-26 04:40:00|44743.7|44738.9|44730.2|44725.4|44744.2|44739.4|44728.2|44723.4|75
1732596300000|2024-11-26 04:45:00|44729.2|44724.4|44727.7|44722.9|44733.2|44728.4|44722.7|44717.9|52
1732596600000|2024-11-26 04:50:00|44728.7|44723.9|44730.2|44725.4|44730.7|44725.9|44723.2|44718.4|34
1732596900000|2024-11-26 04:55:00|44730.7|44725.9|44734.2|44729.4|44735.2|44730.4|44729.2|44724.4|30
1732597200000|2024-11-26 05:00:00|44734.7|44729.9|44740.2|44735.4|44743.7|44738.9|44732.2|44727.4|26
1732597500000|2024-11-26 05:05:00|44740.7|44735.9|44739.2|44734.4|44743.7|44738.9|44739.2|44734.4|21
1732597800000|2024-11-26 05:10:00|44739.7|44734.9|44733.2|44728.4|44740.7|44735.9|44732.2|44727.4|29
1732598100000|2024-11-26 05:15:00|44733.7|44728.9|44730.2|44725.4|44739.2|44734.4|44730.2|44725.4|78
1732598400000|2024-11-26 05:20:00|44730.7|44725.9|44737.2|44732.4|44739.2|44734.4|44729.7|44724.9|32
1732598700000|2024-11-26 05:25:00|44738.2|44733.4|44728.2|44723.4|44738.7|44733.9|44727.2|44722.4|60
1732599000000|2024-11-26 05:30:00|44727.7|44722.9|44730.7|44725.9|44736.2|44731.4|44719.7|44714.9|100
1732599300000|2024-11-26 05:35:00|44731.2|44726.4|44729.2|44724.4|44732.2|44727.4|44723.7|44718.9|41
1732599600000|2024-11-26 05:40:00|44729.7|44724.9|44724.2|44719.4|44733.2|44728.4|44718.2|44713.4|47
1732599900000|2024-11-26 05:45:00|44724.7|44719.9|44720.2|44715.4|44727.2|44722.4|44710.7|44705.9|91
1732600200000|2024-11-26 05:50:00|44720.7|44715.9|44713.2|44708.4|44721.7|44716.9|44710.7|44705.9|53
1732600500000|2024-11-26 05:55:00|44713.7|44708.9|44719.7|44714.9|44721.2|44716.4|44713.2|44708.4|41
1732600800000|2024-11-26 06:00:00|44720.7|44715.9|44724.7|44719.9|44726.2|44721.4|44716.2|44711.4|37
1732601100000|2024-11-26 06:05:00|44725.2|44720.4|44734.7|44729.9|44737.7|44732.9|44723.2|44718.4|45
1732601400000|2024-11-26 06:10:00|44734.2|44729.4|44733.2|44728.4|44736.2|44731.4|44728.2|44723.4|24
1732601700000|2024-11-26 06:15:00|44732.7|44727.9|44731.7|44726.9|44737.2|44732.4|44729.2|44724.4|74
1732602000000|2024-11-26 06:20:00|44732.2|44727.4|44732.2|44727.4|44738.2|44733.4|44729.7|44724.9|18
1732602300000|2024-11-26 06:25:00|44732.7|44727.9|44734.2|44729.4|44736.7|44731.9|44723.2|44718.4|101
1732602600000|2024-11-26 06:30:00|44733.7|44728.9|44737.2|44732.4|44739.2|44734.4|44731.2|44726.4|109
1732602900000|2024-11-26 06:35:00|44737.7|44732.9|44750.2|44745.4|44751.2|44746.4|44731.7|44726.9|32
1732603200000|2024-11-26 06:40:00|44750.7|44745.9|44754.2|44749.4|44760.7|44755.9|44750.2|44745.4|95
1732603500000|2024-11-26 06:45:00|44754.7|44749.9|44754.2|44749.4|44757.2|44752.4|44748.7|44743.9|45
1732603800000|2024-11-26 06:50:00|44754.7|44749.9|44740.2|44735.4|44755.7|44750.9|44738.2|44733.4|63
1732604100000|2024-11-26 06:55:00|44740.7|44735.9|44738.2|44733.4|44745.2|44740.4|44732.7|44727.9|51
1732604400000|2024-11-26 07:00:00|44737.6|44734|44719.1|44715.5|44737.6|44734|44706.6|44703|135
1732604700000|2024-11-26 07:05:00|44718.6|44715|44719.6|44716|44731.6|44728|44717.6|44714|123
1732605000000|2024-11-26 07:10:00|44720.6|44717|44724.6|44721|44733.1|44729.5|44720.6|44717|77
1732605300000|2024-11-26 07:15:00|44725.1|44721.5|44743.6|44740|44745.6|44742|44721.6|44718|116
1732605600000|2024-11-26 07:20:00|44743.1|44739.5|44748.6|44745|44759.6|44756|44735.6|44732|98
1732605900000|2024-11-26 07:25:00|44748.1|44744.5|44747.6|44744|44754.6|44751|44744.1|44740.5|52
1732606200000|2024-11-26 07:30:00|44747.1|44743.5|44723.6|44720|44755.1|44751.5|44723.6|44720|90
1732606500000|2024-11-26 07:35:00|44724.6|44721|44727.6|44724|44733.6|44730|44709.1|44705.5|107
1732606800000|2024-11-26 07:40:00|44728.1|44724.5|44714.6|44711|44731.1|44727.5|44712.1|44708.5|78
1732607100000|2024-11-26 07:45:00|44717.6|44714|44720.6|44717|44726.6|44723|44710.6|44707|110
1732607400000|2024-11-26 07:50:00|44721.1|44717.5|44710.6|44707|44727.6|44724|44709.1|44705.5|71
1732607700000|2024-11-26 07:55:00|44710.1|44706.5|44702.1|44698.5|44713.6|44710|44699.1|44695.5|179
1732608000000|2024-11-26 08:00:00|44701.6|44698|44707.1|44703.5|44708.1|44704.5|44678.6|44675|425
1732608300000|2024-11-26 08:05:00|44707.6|44704|44690.6|44687|44712.6|44709|44686.6|44683|197
1732608600000|2024-11-26 08:10:00|44690.1|44686.5|44691.1|44687.5|44705.1|44701.5|44679.6|44676|217
1732608900000|2024-11-26 08:15:00|44690.6|44687|44717.1|44713.5|44721.1|44717.5|44687.6|44684|176
1732609200000|2024-11-26 08:20:00|44716.6|44713|44694.6|44691|44717.6|44714|44692.1|44688.5|145
1732609500000|2024-11-26 08:25:00|44694.1|44690.5|44709.6|44706|44713.6|44710|44691.6|44688|204
1732609800000|2024-11-26 08:30:00|44707.1|44703.5|44698.6|44695|44709.6|44706|44686.1|44682.5|185
1732610100000|2024-11-26 08:35:00|44699.1|44695.5|44689.6|44686|44703.6|44700|44680.6|44677|147
1732610400000|2024-11-26 08:40:00|44689.1|44685.5|44694.6|44691|44695.1|44691.5|44680.6|44677|101
1732610700000|2024-11-26 08:45:00|44694.1|44690.5|44711.1|44707.5|44714.1|44710.5|44690.6|44687|131
1732611000000|2024-11-26 08:50:00|44710.6|44707|44708.1|44704.5|44718.1|44714.5|44703.1|44699.5|103
1732611300000|2024-11-26 08:55:00|44707.6|44704|44700.6|44697|44710.6|44707|44696.1|44692.5|94
1732611600000|2024-11-26 09:00:00|44691.6|44688|44713.6|44710|44722.1|44718.5|44687.1|44683.5|360
1732611900000|2024-11-26 09:05:00|44713.1|44709.5|44698.1|44694.5|44726.1|44722.5|44692.6|44689|255
1732612200000|2024-11-26 09:10:00|44697.6|44694|44702.6|44699|44710.1|44706.5|44694.1|44690.5|179
1732612500000|2024-11-26 09:15:00|44703.1|44699.5|44706.6|44703|44717.6|44714|44697.1|44693.5|113
1732612800000|2024-11-26 09:20:00|44706.1|44702.5|44704.6|44701|44715.6|44712|44701.6|44698|172
1732613100000|2024-11-26 09:25:00|44704.1|44700.5|44707.6|44704|44714.6|44711|44700.6|44697|61
1732613400000|2024-11-26 09:30:00|44707.1|44703.5|44703.6|44700|44713.6|44710|44700.6|44697|62
1732613700000|2024-11-26 09:35:00|44703.1|44699.5|44714.1|44710.5|44721.1|44717.5|44700.1|44696.5|126
1732614000000|2024-11-26 09:40:00|44713.6|44710|44718.1|44714.5|44724.6|44721|44710.6|44707|102
1732614300000|2024-11-26 09:45:00|44718.6|44715|44720.1|44716.5|44724.6|44721|44711.6|44708|109
1732614600000|2024-11-26 09:50:00|44719.6|44716|44731.6|44728|44736.6|44733|44716.1|44712.5|108
1732614900000|2024-11-26 09:55:00|44732.1|44728.5|44732.1|44728.5|44736.6|44733|44729.1|44725.5|88
1732615200000|2024-11-26 10:00:00|44732.6|44729|44743.6|44740|44753.6|44750|44732.6|44729|226
1732615500000|2024-11-26 10:05:00|44743.1|44739.5|44726.6|44723|44744.1|44740.5|44726.6|44723|69
1732615800000|2024-11-26 10:10:00|44727.1|44723.5|44738.6|44735|44739.6|44736|44726.6|44723|83
1732616100000|2024-11-26 10:15:00|44739.1|44735.5|44721.6|44718|44744.6|44741|44715.6|44712|336
1732616400000|2024-11-26 10:20:00|44721.1|44717.5|44721.6|44718|44727.6|44724|44714.6|44711|94
1732616700000|2024-11-26 10:25:00|44721.1|44717.5|44708.6|44705|44722.6|44719|44702.6|44699|147
1732617000000|2024-11-26 10:30:00|44709.1|44705.5|44691.6|44688|44709.6|44706|44685.6|44682|342
1732617300000|2024-11-26 10:35:00|44692.1|44688.5|44709.6|44706|44716.1|44712.5|44689.1|44685.5|172
1732617600000|2024-11-26 10:40:00|44710.1|44706.5|44715.6|44712|44717.6|44714|44698.6|44695|145
1732617900000|2024-11-26 10:45:00|44715.1|44711.5|44731.6|44728|44733.1|44729.5|44714.1|44710.5|91
1732618200000|2024-11-26 10:50:00|44732.1|44728.5|44744.6|44741|44747.1|44743.5|44728.6|44725|135
1732618500000|2024-11-26 10:55:00|44745.6|44742|44742.6|44739|44748.6|44745|44738.1|44734.5|88
1732618800000|2024-11-26 11:00:00|44744.6|44741|44747.6|44744|44751.6|44748|44736.6|44733|137
1732619100000|2024-11-26 11:05:00|44747.1|44743.5|44758.6|44755|44766.1|44762.5|44742.6|44739|213
1732619400000|2024-11-26 11:10:00|44759.1|44755.5|44753.1|44749.5|44761.6|44758|44747.6|44744|112
1732619700000|2024-11-26 11:15:00|44754.1|44750.5|44757.6|44754|44763.1|44759.5|44754.1|44750.5|68
1732620000000|2024-11-26 11:20:00|44758.1|44754.5|44755.1|44751.5|44764.1|44760.5|44752.1|44748.5|73
1732620300000|2024-11-26 11:25:00|44754.6|44751|44737.1|44733.5|44755.6|44752|44736.1|44732.5|137
1732620600000|2024-11-26 11:30:00|44736.6|44733|44744.6|44741|44749.1|44745.5|44731.6|44728|252
1732620900000|2024-11-26 11:35:00|44745.1|44741.5|44762.6|44759|44765.1|44761.5|44745.1|44741.5|126
1732621200000|2024-11-26 11:40:00|44762.1|44758.5|44787.6|44784|44788.6|44785|44760.6|44757|200
1732621500000|2024-11-26 11:45:00|44787.1|44783.5|44787.6|44784|44795.6|44792|44784.1|44780.5|348
1732621800000|2024-11-26 11:50:00|44787.1|44783.5|44810.6|44807|44820.1|44816.5|44782.6|44779|449
1732622100000|2024-11-26 11:55:00|44811.1|44807.5|44810.6|44807|44818.1|44814.5|44804.6|44801|160
1732622400000|2024-11-26 12:00:00|44810.1|44806.5|44799.1|44795.5|44810.6|44807|44795.1|44791.5|328
1732622700000|2024-11-26 12:05:00|44800.6|44797|44644.6|44641|44801.1|44797.5|44637.1|44633.5|4425
1732623000000|2024-11-26 12:10:00|44645.1|44641.5|44666.1|44662.5|44668.1|44664.5|44603.6|44600|1133
1732623300000|2024-11-26 12:15:00|44666.6|44663|44745.6|44742|44757.1|44753.5|44664.1|44660.5|1163
1732623600000|2024-11-26 12:20:00|44746.1|44742.5|44683.6|44680|44748.1|44744.5|44672.1|44668.5|599
1732623900000|2024-11-26 12:25:00|44685.1|44681.5|44673.6|44670|44700.6|44697|44661.1|44657.5|307
1732624200000|2024-11-26 12:30:00|44674.1|44670.5|44661.1|44657.5|44684.1|44680.5|44660.6|44657|405
1732624500000|2024-11-26 12:35:00|44660.1|44656.5|44681.1|44677.5|44681.1|44677.5|44660.1|44656.5|280
1732624800000|2024-11-26 12:40:00|44682.1|44678.5|44685.6|44682|44695.1|44691.5|44674.6|44671|278
1732625100000|2024-11-26 12:45:00|44685.1|44681.5|44675.6|44672|44685.6|44682|44662.6|44659|153
1732625400000|2024-11-26 12:50:00|44675.1|44671.5|44685.6|44682|44688.6|44685|44671.6|44668|211
1732625700000|2024-11-26 12:55:00|44687.6|44684|44688.1|44684.5|44689.1|44685.5|44673.1|44669.5|173
1732626000000|2024-11-26 13:00:00|44688.6|44685|44680.1|44676.5|44707.1|44703.5|44675.1|44671.5|693
1732626300000|2024-11-26 13:05:00|44677.6|44674|44679.1|44675.5|44696.1|44692.5|44670.1|44666.5|238
1732626600000|2024-11-26 13:10:00|44678.1|44674.5|44654.6|44651|44682.1|44678.5|44651.1|44647.5|192
1732626900000|2024-11-26 13:15:00|44654.1|44650.5|44623.1|44619.5|44654.6|44651|44617.1|44613.5|638
1732627200000|2024-11-26 13:20:00|44622.6|44619|44585.6|44582|44623.6|44620|44574.6|44571|753
1732627500000|2024-11-26 13:25:00|44588.6|44585|44593.1|44589.5|44600.6|44597|44575.1|44571.5|425
1732627800000|2024-11-26 13:30:00|44592.6|44589|44583.6|44580|44592.6|44589|44581.6|44578|303
1732628100000|2024-11-26 13:35:00|44583.1|44579.5|44603.1|44599.5|44603.1|44599.5|44582.6|44579|403
1732628400000|2024-11-26 13:40:00|44602.6|44599|44584.6|44581|44609.6|44606|44582.6|44579|360
1732628700000|2024-11-26 13:45:00|44583.6|44580|44552.1|44548.5|44587.1|44583.5|44550.6|44547|475
1732629000000|2024-11-26 13:50:00|44551.6|44548|44555.1|44551.5|44561.6|44558|44535.6|44532|650
1732629300000|2024-11-26 13:55:00|44555.6|44552|44576.6|44573|44579.6|44576|44551.6|44548|569
1732629600000|2024-11-26 14:00:00|44577.1|44573.5|44602.6|44599|44610.1|44606.5|44575.6|44572|724
1732629900000|2024-11-26 14:05:00|44602.1|44598.5|44605.6|44602|44620.1|44616.5|44601.1|44597.5|509
1732630200000|2024-11-26 14:10:00|44605.1|44601.5|44610.6|44607|44615.6|44612|44585.1|44581.5|597
1732630500000|2024-11-26 14:15:00|44611.1|44607.5|44635.6|44632|44637.1|44633.5|44608.6|44605|512
1732630800000|2024-11-26 14:20:00|44635.1|44631.5|44617.6|44614|44639.6|44636|44607.6|44604|634
1732631100000|2024-11-26 14:25:00|44618.1|44614.5|44623.6|44620|44658.6|44655|44607.1|44603.5|1419
1732631400000|2024-11-26 14:30:00|44623|44620.6|44568|44565.6|44652|44649.6|44556.5|44554.1|6501
1732631700000|2024-11-26 14:35:00|44566|44563.6|44543|44540.6|44599|44596.6|44540|44537.6|2689
1732632000000|2024-11-26 14:40:00|44545|44542.6|44533|44530.6|44566|44563.6|44520|44517.6|2065
1732632300000|2024-11-26 14:45:00|44532.5|44530.1|44546|44543.6|44551.5|44549.1|44520|44517.6|1597
1732632600000|2024-11-26 14:50:00|44548|44545.6|44566|44563.6|44580.5|44578.1|44545|44542.6|1648
1732632900000|2024-11-26 14:55:00|44563.5|44561.1|44558|44555.6|44584.5|44582.1|44548|44545.6|839
1732633200000|2024-11-26 15:00:00|44561.5|44559.1|44490.5|44488.1|44578.5|44576.1|44489|44486.6|1845
1732633500000|2024-11-26 15:05:00|44490|44487.6|44480|44477.6|44495.5|44493.1|44461.5|44459.1|1874
1732633800000|2024-11-26 15:10:00|44479.5|44477.1|44489.5|44487.1|44517.5|44515.1|44465.5|44463.1|1675
1732634100000|2024-11-26 15:15:00|44490|44487.6|44493.5|44491.1|44517|44514.6|44476|44473.6|1367
1732634400000|2024-11-26 15:20:00|44494|44491.6|44471|44468.6|44520|44517.6|44470.5|44468.1|1174
1732634700000|2024-11-26 15:25:00|44473|44470.6|44474|44471.6|44481|44478.6|44434|44431.6|1648
1732635000000|2024-11-26 15:30:00|44470|44467.6|44437|44434.6|44486|44483.6|44432|44429.6|1111
1732635300000|2024-11-26 15:35:00|44437.5|44435.1|44445|44442.6|44476.5|44474.1|44435|44432.6|1074
1732635600000|2024-11-26 15:40:00|44445.5|44443.1|44481|44478.6|44497|44494.6|44434|44431.6|1093
1732635900000|2024-11-26 15:45:00|44480.5|44478.1|44478.5|44476.1|44487.5|44485.1|44458|44455.6|1035
1732636200000|2024-11-26 15:50:00|44478|44475.6|44504.5|44502.1|44515|44512.6|44468|44465.6|730
1732636500000|2024-11-26 15:55:00|44505|44502.6|44508|44505.6|44523.5|44521.1|44490|44487.6|707
1732636800000|2024-11-26 16:00:00|44509|44506.6|44547|44544.6|44552|44549.6|44509|44506.6|1176
1732637100000|2024-11-26 16:05:00|44547.5|44545.1|44505|44502.6|44547.5|44545.1|44505|44502.6|1045
1732637400000|2024-11-26 16:10:00|44504.5|44502.1|44517|44514.6|44525|44522.6|44488.5|44486.1|672
1732637700000|2024-11-26 16:15:00|44518|44515.6|44543|44540.6|44543|44540.6|44516|44513.6|662
1732638000000|2024-11-26 16:20:00|44543.5|44541.1|44567|44564.6|44575|44572.6|44536|44533.6|845
1732638300000|2024-11-26 16:25:00|44566.5|44564.1|44576|44573.6|44580|44577.6|44562|44559.6|574
1732638600000|2024-11-26 16:30:00|44576.5|44574.1|44578|44575.6|44589|44586.6|44559|44556.6|865
1732638900000|2024-11-26 16:35:00|44577|44574.6|44595|44592.6|44608|44605.6|44575|44572.6|676
1732639200000|2024-11-26 16:40:00|44594.5|44592.1|44587|44584.6|44605|44602.6|44581|44578.6|857
1732639500000|2024-11-26 16:45:00|44588|44585.6|44613|44610.6|44617|44614.6|44588|44585.6|575
1732639800000|2024-11-26 16:50:00|44613.5|44611.1|44633|44630.6|44638.5|44636.1|44613|44610.6|710
1732640100000|2024-11-26 16:55:00|44633.5|44631.1|44615|44612.6|44637|44634.6|44612.5|44610.1|420
1732640400000|2024-11-26 17:00:00|44616|44613.6|44593|44590.6|44620|44617.6|44586|44583.6|596
1732640700000|2024-11-26 17:05:00|44593.5|44591.1|44604|44601.6|44617|44614.6|44570|44567.6|788
1732641000000|2024-11-26 17:10:00|44603.5|44601.1|44612.5|44610.1|44624|44621.6|44601|44598.6|494
1732641300000|2024-11-26 17:15:00|44613|44610.6|44630|44627.6|44631.5|44629.1|44600.5|44598.1|451
1732641600000|2024-11-26 17:20:00|44631|44628.6|44621|44618.6|44641|44638.6|44620.5|44618.1|389
1732641900000|2024-11-26 17:25:00|44620.5|44618.1|44624|44621.6|44625.5|44623.1|44603|44600.6|1283
1732642200000|2024-11-26 17:30:00|44625|44622.6|44643|44640.6|44649|44646.6|44622|44619.6|634
1732642500000|2024-11-26 17:35:00|44642.5|44640.1|44649|44646.6|44649|44646.6|44629|44626.6|275
1732642800000|2024-11-26 17:40:00|44648.5|44646.1|44658.5|44656.1|44667.5|44665.1|44647|44644.6|405
1732643100000|2024-11-26 17:45:00|44658|44655.6|44659|44656.6|44662.5|44660.1|44647.5|44645.1|288
1732643400000|2024-11-26 17:50:00|44658|44655.6|44682|44679.6|44684|44681.6|44658|44655.6|731
1732643700000|2024-11-26 17:55:00|44681.5|44679.1|44690|44687.6|44700.5|44698.1|44679.5|44677.1|808
1732644000000|2024-11-26 18:00:00|44690.5|44688.1|44690|44687.6|44698.5|44696.1|44681|44678.6|448
1732644300000|2024-11-26 18:05:00|44689.5|44687.1|44705|44702.6|44707.5|44705.1|44688|44685.6|448
1732644600000|2024-11-26 18:10:00|44705.5|44703.1|44711|44708.6|44715|44712.6|44694.5|44692.1|489
1732644900000|2024-11-26 18:15:00|44711.5|44709.1|44716|44713.6|44721|44718.6|44701|44698.6|689
1732645200000|2024-11-26 18:20:00|44715|44712.6|44717.5|44715.1|44721.5|44719.1|44703.5|44701.1|459
1732645500000|2024-11-26 18:25:00|44717|44714.6|44720|44717.6|44730.5|44728.1|44716|44713.6|256
1732645800000|2024-11-26 18:30:00|44719|44716.6|44726|44723.6|44727|44724.6|44712|44709.6|335
1732646100000|2024-11-26 18:35:00|44727|44724.6|44714|44711.6|44727|44724.6|44707|44704.6|424
1732646400000|2024-11-26 18:40:00|44713.5|44711.1|44739.5|44737.1|44744|44741.6|44712|44709.6|517
1732646700000|2024-11-26 18:45:00|44740|44737.6|44747|44744.6|44752.5|44750.1|44732.5|44730.1|358
1732647000000|2024-11-26 18:50:00|44747.5|44745.1|44754.5|44752.1|44759|44756.6|44745|44742.6|299
1732647300000|2024-11-26 18:55:00|44754|44751.6|44751.5|44749.1|44763.5|44761.1|44742.5|44740.1|345
1732647600000|2024-11-26 19:00:00|44748.5|44746.1|44770.5|44768.1|44770.5|44768.1|44732.5|44730.1|603
1732647900000|2024-11-26 19:05:00|44770|44767.6|44713.5|44711.1|44773.5|44771.1|44711.5|44709.1|939
1732648200000|2024-11-26 19:10:00|44713|44710.6|44728|44725.6|44735.5|44733.1|44707|44704.6|500
1732648500000|2024-11-26 19:15:00|44730|44727.6|44703|44700.6|44730|44727.6|44689|44686.6|797
1732648800000|2024-11-26 19:20:00|44703.5|44701.1|44727|44724.6|44746|44743.6|44699|44696.6|825
1732649100000|2024-11-26 19:25:00|44727.5|44725.1|44761.5|44759.1|44763.5|44761.1|44725|44722.6|556
1732649400000|2024-11-26 19:30:00|44762|44759.6|44781|44778.6|44788|44785.6|44738|44735.6|892
1732649700000|2024-11-26 19:35:00|44782|44779.6|44784.5|44782.1|44789|44786.6|44758.5|44756.1|608
1732650000000|2024-11-26 19:40:00|44783.5|44781.1|44789|44786.6|44798.5|44796.1|44774|44771.6|628
1732650300000|2024-11-26 19:45:00|44792|44789.6|44803|44800.6|44807|44804.6|44785.5|44783.1|526
1732650600000|2024-11-26 19:50:00|44803.5|44801.1|44801.5|44799.1|44807|44804.6|44792.5|44790.1|380
1732650900000|2024-11-26 19:55:00|44802|44799.6|44792|44789.6|44806|44803.6|44787|44784.6|359
1732651200000|2024-11-26 20:00:00|44790|44787.6|44807|44804.6|44808.5|44806.1|44786.5|44784.1|599
1732651500000|2024-11-26 20:05:00|44807.5|44805.1|44821|44818.6|44825.5|44823.1|44801.5|44799.1|696
1732651800000|2024-11-26 20:10:00|44820|44817.6|44851|44848.6|44856|44853.6|44818|44815.6|1153
1732652100000|2024-11-26 20:15:00|44850.5|44848.1|44859|44856.6|44867|44864.6|44840.5|44838.1|1164
1732652400000|2024-11-26 20:20:00|44858.5|44856.1|44847|44844.6|44860|44857.6|44838|44835.6|676
1732652700000|2024-11-26 20:25:00|44846.5|44844.1|44835|44832.6|44855|44852.6|44830|44827.6|601
1732653000000|2024-11-26 20:30:00|44833.5|44831.1|44846|44843.6|44859|44856.6|44826.5|44824.1|768
1732653300000|2024-11-26 20:35:00|44845.5|44843.1|44833|44830.6|44848|44845.6|44827|44824.6|489
1732653600000|2024-11-26 20:40:00|44833.5|44831.1|44859|44856.6|44864|44861.6|44832|44829.6|834
1732653900000|2024-11-26 20:45:00|44859.5|44857.1|44884|44881.6|44894|44891.6|44857.5|44855.1|1249
1732654200000|2024-11-26 20:50:00|44884.5|44882.1|44874|44871.6|44897|44894.6|44862|44859.6|2054
1732654500000|2024-11-26 20:55:00|44873|44870.6|44849|44846.6|44894|44891.6|44844|44841.6|3673
1732654800000|2024-11-26 21:00:00|44835.2|44832.8|44860.4|44855.6|44863.9|44859.1|44829.9|44825.1|1128
1732655100000|2024-11-26 21:05:00|44860.9|44856.1|44875.4|44870.6|44875.9|44871.1|44858.4|44853.6|328
1732655400000|2024-11-26 21:10:00|44874.9|44870.1|44883.4|44878.6|44883.9|44879.1|44873.9|44869.1|215
1732655700000|2024-11-26 21:15:00|44882.9|44878.1|44879.4|44874.6|44886.4|44881.6|44876.4|44871.6|198
1732656000000|2024-11-26 21:20:00|44878.9|44874.1|44883.4|44878.6|44887.4|44882.6|44877.9|44873.1|131
1732656300000|2024-11-26 21:25:00|44883.9|44879.1|44883.4|44878.6|44888.4|44883.6|44882.4|44877.6|78
1732656600000|2024-11-26 21:30:00|44882.9|44878.1|44879.4|44874.6|44883.9|44879.1|44876.9|44872.1|98
1732656900000|2024-11-26 21:35:00|44879.9|44875.1|44881.4|44876.6|44882.9|44878.1|44877.9|44873.1|64
1732657200000|2024-11-26 21:40:00|44882.4|44877.6|44863.4|44858.6|44882.4|44877.6|44856.4|44851.6|283
1732657500000|2024-11-26 21:45:00|44862.9|44858.1|44866.4|44861.6|44868.9|44864.1|44861.4|44856.6|138
1732657800000|2024-11-26 21:50:00|44866.9|44862.1|44869.4|44864.6|44870.9|44866.1|44864.9|44860.1|88
1732658100000|2024-11-26 21:55:00|44869.9|44865.1|44863.6|44853.8|44871.9|44867.1|44861.4|44853.8|143
1732658400000|2024-11-26 22:00:00|44865.3|44855.5|44865.5|44855.7|44866.3|44856.5|44863.8|44854|0
1732658700000|2024-11-26 22:05:00|44863.8|44854|44857.8|44848|44867.1|44857.3|44854.3|44844.5|0
1732659000000|2024-11-26 22:10:00|44858.1|44848.3|44854.7|44844.9|44861.1|44851.3|44854.7|44844.9|0
1732659300000|2024-11-26 22:15:00|44854.6|44844.8|44858.3|44848.5|44858.3|44848.5|44853.5|44843.7|0
1732659600000|2024-11-26 22:20:00|44858|44848.2|44850.7|44840.9|44858|44848.2|44847.8|44838|0
1732659900000|2024-11-26 22:25:00|44852|44842.2|44845.9|44836.1|44853.4|44843.6|44845.7|44835.9|0
1732660200000|2024-11-26 22:30:00|44846|44836.2|44852.8|44843|44853.3|44843.5|44846|44836.2|0
1732660500000|2024-11-26 22:35:00|44852.7|44842.9|44850.7|44840.9|44852.8|44843|44847.8|44838|0
1732660800000|2024-11-26 22:40:00|44851.2|44841.4|44850.2|44840.4|44855.2|44845.4|44850|44840.2|0
1732661100000|2024-11-26 22:45:00|44849.7|44839.9|44853.2|44843.4|44857.3|44847.5|44848.9|44839.1|0
1732661400000|2024-11-26 22:50:00|44853.5|44843.7|44855.1|44845.3|44855.6|44845.8|44853.5|44843.7|0
1732661700000|2024-11-26 22:55:00|44855.6|44845.8|44856|44846.2|44858.1|44848.3|44854.6|44844.8|0
1732662000000|2024-11-26 23:00:00|44863.4|44858.6|44856.9|44852.1|44865.4|44860.6|44838.4|44833.6|211
1732662300000|2024-11-26 23:05:00|44856.4|44851.6|44871.1|44866.3|44878.1|44873.3|44855.9|44851.1|78
1732662600000|2024-11-26 23:10:00|44871.6|44866.8|44884.1|44879.3|44886.6|44881.8|44871.6|44866.8|136
1732662900000|2024-11-26 23:15:00|44883.6|44878.8|44876.6|44871.8|44885.6|44880.8|44874.1|44869.3|61
1732663200000|2024-11-26 23:20:00|44876.1|44871.3|44866.1|44861.3|44877.1|44872.3|44865.6|44860.8|79
1732663500000|2024-11-26 23:25:00|44865.6|44860.8|44867.1|44862.3|44876.1|44871.3|44865.1|44860.3|42
1732663800000|2024-11-26 23:30:00|44866.6|44861.8|44883.1|44878.3|44883.6|44878.8|44865.1|44860.3|144
1732664100000|2024-11-26 23:35:00|44882.6|44877.8|44876.1|44871.3|44884.1|44879.3|44875.6|44870.8|37
1732664400000|2024-11-26 23:40:00|44876.6|44871.8|44872.1|44867.3|44877.1|44872.3|44872.1|44867.3|38
1732664700000|2024-11-26 23:45:00|44872.6|44867.8|44875.1|44870.3|44880.1|44875.3|44872.6|44867.8|38
1732665000000|2024-11-26 23:50:00|44875.6|44870.8|44875.1|44870.3|44878.1|44873.3|44874.1|44869.3|15
1732665300000|2024-11-26 23:55:00|44875.6|44870.8|44875.6|44870.8|44879.1|44874.3|44873.1|44868.3|45
1732665600000|2024-11-27 00:00:00|44875.1|44870.3|44866.6|44861.8|44880.1|44875.3|44864.1|44859.3|74
1732665900000|2024-11-27 00:05:00|44866.1|44861.3|44865.1|44860.3|44871.6|44866.8|44864.1|44859.3|60
1732666200000|2024-11-27 00:10:00|44864.6|44859.8|44866.1|44861.3|44867.1|44862.3|44861.1|44856.3|57
1732666500000|2024-11-27 00:15:00|44865.6|44860.8|44868.1|44863.3|44869.1|44864.3|44864.1|44859.3|74
1732666800000|2024-11-27 00:20:00|44868.6|44863.8|44864.1|44859.3|44869.1|44864.3|44862.1|44857.3|40
1732667100000|2024-11-27 00:25:00|44863.6|44858.8|44862.1|44857.3|44865.1|44860.3|44857.1|44852.3|60
1732667400000|2024-11-27 00:30:00|44861.6|44856.8|44864.1|44859.3|44868.1|44863.3|44860.1|44855.3|53
1732667700000|2024-11-27 00:35:00|44863.6|44858.8|44864.1|44859.3|44869.6|44864.8|44861.6|44856.8|61
1732668000000|2024-11-27 00:40:00|44864.6|44859.8|44861.6|44856.8|44866.1|44861.3|44860.6|44855.8|18
1732668300000|2024-11-27 00:45:00|44860.1|44855.3|44862.6|44857.8|44864.6|44859.8|44855.1|44850.3|47
1732668600000|2024-11-27 00:50:00|44863.1|44858.3|44877.1|44872.3|44877.1|44872.3|44863.1|44858.3|51
1732668900000|2024-11-27 00:55:00|44878.6|44873.8|44879.1|44874.3|44883.6|44878.8|44876.1|44871.3|250
1732669200000|2024-11-27 01:00:00|44878.6|44873.8|44880.1|44875.3|44884.1|44879.3|44873.6|44868.8|53
1732669500000|2024-11-27 01:05:00|44880.6|44875.8|44877.1|44872.3|44882.1|44877.3|44877.1|44872.3|21
1732669800000|2024-11-27 01:10:00|44876.6|44871.8|44881.1|44876.3|44883.1|44878.3|44873.1|44868.3|36
1732670100000|2024-11-27 01:15:00|44881.6|44876.8|44882.1|44877.3|44884.6|44879.8|44880.1|44875.3|37
1732670400000|2024-11-27 01:20:00|44882.6|44877.8|44882.1|44877.3|44885.1|44880.3|44881.1|44876.3|21
1732670700000|2024-11-27 01:25:00|44882.6|44877.8|44879.1|44874.3|44884.6|44879.8|44876.6|44871.8|28
1732671000000|2024-11-27 01:30:00|44878.6|44873.8|44882.1|44877.3|44883.6|44878.8|44877.6|44872.8|31
1732671300000|2024-11-27 01:35:00|44881.6|44876.8|44881.1|44876.3|44883.6|44878.8|44879.1|44874.3|13
1732671600000|2024-11-27 01:40:00|44880.6|44875.8|44888.1|44883.3|44890.1|44885.3|44880.1|44875.3|61
1732671900000|2024-11-27 01:45:00|44887.6|44882.8|44883.6|44878.8|44887.6|44882.8|44880.1|44875.3|45
1732672200000|2024-11-27 01:50:00|44883.1|44878.3|44888.1|44883.3|44888.6|44883.8|44883.1|44878.3|45
1732672500000|2024-11-27 01:55:00|44887.6|44882.8|44890.6|44885.8|44894.1|44889.3|44887.1|44882.3|58
1732672800000|2024-11-27 02:00:00|44890.1|44885.3|44895.1|44890.3|44897.1|44892.3|44890.1|44885.3|68
1732673100000|2024-11-27 02:05:00|44895.6|44890.8|44900.1|44895.3|44903.1|44898.3|44895.1|44890.3|109
1732673400000|2024-11-27 02:10:00|44900.6|44895.8|44899.1|44894.3|44902.6|44897.8|44897.1|44892.3|34
1732673700000|2024-11-27 02:15:00|44898.6|44893.8|44904.7|44899.9|44906.7|44901.9|44897.6|44892.8|24
1732674000000|2024-11-27 02:20:00|44904.2|44899.4|44916.7|44911.9|44917.2|44912.4|44901.2|44896.4|130
1732674300000|2024-11-27 02:25:00|44918.7|44913.9|44921.7|44916.9|44925.2|44920.4|44917.7|44912.9|223
1732674600000|2024-11-27 02:30:00|44922.2|44917.4|44914.7|44909.9|44922.7|44917.9|44912.7|44907.9|48
1732674900000|2024-11-27 02:35:00|44914.2|44909.4|44912.7|44907.9|44914.7|44909.9|44910.2|44905.4|30
1732675200000|2024-11-27 02:40:00|44913.2|44908.4|44919.7|44914.9|44920.7|44915.9|44911.7|44906.9|52
1732675500000|2024-11-27 02:45:00|44920.2|44915.4|44919.7|44914.9|44921.7|44916.9|44917.2|44912.4|44
1732675800000|2024-11-27 02:50:00|44919.2|44914.4|44921.7|44916.9|44927.7|44922.9|44918.7|44913.9|93
1732676100000|2024-11-27 02:55:00|44921.2|44916.4|44911.7|44906.9|44921.7|44916.9|44910.7|44905.9|37
1732676400000|2024-11-27 03:00:00|44911.2|44906.4|44907.7|44902.9|44911.7|44906.9|44906.2|44901.4|22
1732676700000|2024-11-27 03:05:00|44907.2|44902.4|44897.7|44892.9|44907.7|44902.9|44896.7|44891.9|135
1732677000000|2024-11-27 03:10:00|44898.2|44893.4|44898.7|44893.9|44902.7|44897.9|44897.2|44892.4|25
1732677300000|2024-11-27 03:15:00|44898.2|44893.4|44892.7|44887.9|44900.7|44895.9|44892.2|44887.4|47
1732677600000|2024-11-27 03:20:00|44892.2|44887.4|44891.7|44886.9|44896.2|44891.4|44889.2|44884.4|38
1732677900000|2024-11-27 03:25:00|44892.2|44887.4|44890.7|44885.9|44893.7|44888.9|44889.7|44884.9|29
1732678200000|2024-11-27 03:30:00|44891.2|44886.4|44881.2|44876.4|44891.7|44886.9|44878.2|44873.4|92
1732678500000|2024-11-27 03:35:00|44882.2|44877.4|44881.7|44876.9|44887.2|44882.4|44880.7|44875.9|31
1732678800000|2024-11-27 03:40:00|44881.2|44876.4|44888.7|44883.9|44890.7|44885.9|44881.2|44876.4|33
1732679100000|2024-11-27 03:45:00|44889.2|44884.4|44897.2|44892.4|44901.7|44896.9|44889.2|44884.4|59
1732679400000|2024-11-27 03:50:00|44897.7|44892.9|44896.7|44891.9|44898.7|44893.9|44892.7|44887.9|62
1732679700000|2024-11-27 03:55:00|44897.2|44892.4|44896.7|44891.9|44898.2|44893.4|44894.2|44889.4|14
1732680000000|2024-11-27 04:00:00|44896.2|44891.4|44889.2|44884.4|44896.2|44891.4|44889.2|44884.4|35
1732680300000|2024-11-27 04:05:00|44889.7|44884.9|44889.7|44884.9|44892.7|44887.9|44884.7|44879.9|87
1732680600000|2024-11-27 04:10:00|44890.2|44885.4|44884.7|44879.9|44892.2|44887.4|44884.2|44879.4|59
1732680900000|2024-11-27 04:15:00|44885.2|44880.4|44885.7|44880.9|44886.7|44881.9|44883.2|44878.4|26
1732681200000|2024-11-27 04:20:00|44885.2|44880.4|44884.2|44879.4|44885.2|44880.4|44883.2|44878.4|22
1732681500000|2024-11-27 04:25:00|44883.7|44878.9|44887.7|44882.9|44889.7|44884.9|44883.7|44878.9|38
1732681800000|2024-11-27 04:30:00|44886.7|44881.9|44883.7|44878.9|44886.7|44881.9|44883.2|44878.4|28
1732682100000|2024-11-27 04:35:00|44883.2|44878.4|44880.2|44875.4|44886.2|44881.4|44878.7|44873.9|70
1732682400000|2024-11-27 04:40:00|44880.7|44875.9|44880.7|44875.9|44882.7|44877.9|44877.2|44872.4|27
1732682700000|2024-11-27 04:45:00|44880.2|44875.4|44872.7|44867.9|44882.7|44877.9|44872.7|44867.9|37
1732683000000|2024-11-27 04:50:00|44873.7|44868.9|44872.2|44867.4|44874.7|44869.9|44859.7|44854.9|137
1732683300000|2024-11-27 04:55:00|44872.7|44867.9|44875.2|44870.4|44876.7|44871.9|44870.7|44865.9|15
1732683600000|2024-11-27 05:00:00|44874.7|44869.9|44875.7|44870.9|44877.7|44872.9|44872.7|44867.9|24
1732683900000|2024-11-27 05:05:00|44875.2|44870.4|44877.7|44872.9|44877.7|44872.9|44871.7|44866.9|31
1732684200000|2024-11-27 05:10:00|44875.7|44870.9|44872.7|44867.9|44877.2|44872.4|44870.7|44865.9|26
1732684500000|2024-11-27 05:15:00|44872.2|44867.4|44866.7|44861.9|44872.7|44867.9|44863.7|44858.9|117
1732684800000|2024-11-27 05:20:00|44866.2|44861.4|44870.2|44865.4|44870.2|44865.4|44864.2|44859.4|44
1732685100000|2024-11-27 05:25:00|44871.7|44866.9|44871.7|44866.9|44876.7|44871.9|44870.7|44865.9|39
1732685400000|2024-11-27 05:30:00|44871.2|44866.4|44880.7|44875.9|44882.7|44877.9|44870.7|44865.9|41
1732685700000|2024-11-27 05:35:00|44881.2|44876.4|44879.2|44874.4|44882.7|44877.9|44878.7|44873.9|30
1732686000000|2024-11-27 05:40:00|44879.7|44874.9|44877.7|44872.9|44881.7|44876.9|44877.7|44872.9|16
1732686300000|2024-11-27 05:45:00|44878.2|44873.4|44875.7|44870.9|44878.7|44873.9|44873.7|44868.9|51
1732686600000|2024-11-27 05:50:00|44875.2|44870.4|44873.2|44868.4|44875.2|44870.4|44871.7|44866.9|41
1732686900000|2024-11-27 05:55:00|44872.7|44867.9|44861.7|44856.9|44872.7|44867.9|44859.2|44854.4|51
1732687200000|2024-11-27 06:00:00|44862.7|44857.9|44864.2|44859.4|44866.7|44861.9|44862.2|44857.4|40
1732687500000|2024-11-27 06:05:00|44864.7|44859.9|44868.2|44863.4|44876.7|44871.9|44862.7|44857.9|209
1732687800000|2024-11-27 06:10:00|44869.7|44864.9|44877.2|44872.4|44878.2|44873.4|44869.7|44864.9|30
1732688100000|2024-11-27 06:15:00|44877.7|44872.9|44882.7|44877.9|44885.7|44880.9|44875.2|44870.4|96
1732688400000|2024-11-27 06:20:00|44883.2|44878.4|44886.7|44881.9|44886.7|44881.9|44878.2|44873.4|44
1732688700000|2024-11-27 06:25:00|44885.7|44880.9|44882.7|44877.9|44885.7|44880.9|44880.7|44875.9|50
1732689000000|2024-11-27 06:30:00|44882.2|44877.4|44884.7|44879.9|44885.7|44880.9|44879.7|44874.9|63
1732689300000|2024-11-27 06:35:00|44884.2|44879.4|44878.2|44873.4|44884.2|44879.4|44874.2|44869.4|54
1732689600000|2024-11-27 06:40:00|44877.7|44872.9|44879.2|44874.4|44881.7|44876.9|44877.2|44872.4|31
1732689900000|2024-11-27 06:45:00|44879.7|44874.9|44876.7|44871.9|44883.7|44878.9|44875.2|44870.4|63
1732690200000|2024-11-27 06:50:00|44877.2|44872.4|44879.7|44874.9|44882.2|44877.4|44876.7|44871.9|31
1732690500000|2024-11-27 06:55:00|44880.2|44875.4|44871.7|44866.9|44881.2|44876.4|44871.2|44866.4|79
1732690800000|2024-11-27 07:00:00|44871.1|44867.5|44874.1|44870.5|44877.1|44873.5|44864.1|44860.5|203
1732691100000|2024-11-27 07:05:00|44873.6|44870|44872.1|44868.5|44880.1|44876.5|44870.1|44866.5|93
1732691400000|2024-11-27 07:10:00|44871.6|44868|44873.1|44869.5|44878.1|44874.5|44863.6|44860|136
1732691700000|2024-11-27 07:15:00|44872.6|44869|44883.1|44879.5|44883.1|44879.5|44872.1|44868.5|75
1732692000000|2024-11-27 07:20:00|44885.1|44881.5|44882.1|44878.5|44890.1|44886.5|44880.1|44876.5|114
1732692300000|2024-11-27 07:25:00|44881.6|44878|44882.1|44878.5|44882.6|44879|44877.6|44874|68
1732692600000|2024-11-27 07:30:00|44881.6|44878|44890.1|44886.5|44897.6|44894|44880.1|44876.5|69
1732692900000|2024-11-27 07:35:00|44890.6|44887|44895.1|44891.5|44897.1|44893.5|44887.1|44883.5|58
1732693200000|2024-11-27 07:40:00|44894.6|44891|44898.1|44894.5|44899.1|44895.5|44891.1|44887.5|83
1732693500000|2024-11-27 07:45:00|44897.6|44894|44879.1|44875.5|44900.6|44897|44877.6|44874|163
1732693800000|2024-11-27 07:50:00|44879.6|44876|44878.1|44874.5|44879.6|44876|44866.1|44862.5|134
1732694100000|2024-11-27 07:55:00|44878.6|44875|44858.1|44854.5|44880.1|44876.5|44857.1|44853.5|238
1732694400000|2024-11-27 08:00:00|44863.6|44860|44828.1|44824.5|44866.1|44862.5|44824.1|44820.5|645
1732694700000|2024-11-27 08:05:00|44827.6|44824|44858.1|44854.5|44866.1|44862.5|44824.1|44820.5|251
1732695000000|2024-11-27 08:10:00|44858.6|44855|44843.6|44840|44860.6|44857|44843.1|44839.5|216
1732695300000|2024-11-27 08:15:00|44843.1|44839.5|44845.1|44841.5|44853.1|44849.5|44839.1|44835.5|320
1732695600000|2024-11-27 08:20:00|44845.6|44842|44820.1|44816.5|44853.1|44849.5|44816.6|44813|601
1732695900000|2024-11-27 08:25:00|44820.6|44817|44825.1|44821.5|44841.1|44837.5|44816.1|44812.5|205
1732696200000|2024-11-27 08:30:00|44825.6|44822|44832.1|44828.5|44833.1|44829.5|44813.1|44809.5|205
1732696500000|2024-11-27 08:35:00|44831.6|44828|44830.1|44826.5|44841.6|44838|44823.1|44819.5|126
1732696800000|2024-11-27 08:40:00|44829.6|44826|44817.1|44813.5|44829.6|44826|44804.6|44801|265
1732697100000|2024-11-27 08:45:00|44818.6|44815|44837.1|44833.5|44839.6|44836|44813.6|44810|207
1732697400000|2024-11-27 08:50:00|44837.6|44834|44818.6|44815|44840.1|44836.5|44818.1|44814.5|156
1732697700000|2024-11-27 08:55:00|44818.1|44814.5|44829.1|44825.5|44830.1|44826.5|44811.6|44808|248
1732698000000|2024-11-27 09:00:00|44828.1|44824.5|44835.6|44832|44839.1|44835.5|44821.1|44817.5|278
1732698300000|2024-11-27 09:05:00|44835.1|44831.5|44802.1|44798.5|44842.6|44839|44800.1|44796.5|589
1732698600000|2024-11-27 09:10:00|44801.6|44798|44814.1|44810.5|44819.6|44816|44796.6|44793|260
1732698900000|2024-11-27 09:15:00|44814.6|44811|44819.6|44816|44831.1|44827.5|44813.1|44809.5|287
1732699200000|2024-11-27 09:20:00|44820.1|44816.5|44822.1|44818.5|44829.1|44825.5|44811.1|44807.5|268
1732699500000|2024-11-27 09:25:00|44822.6|44819|44821.1|44817.5|44823.6|44820|44814.1|44810.5|106
1732699800000|2024-11-27 09:30:00|44820.6|44817|44799.1|44795.5|44823.1|44819.5|44789.1|44785.5|367
1732700100000|2024-11-27 09:35:00|44798.6|44795|44810.1|44806.5|44815.1|44811.5|44792.6|44789|202
1732700400000|2024-11-27 09:40:00|44809.6|44806|44799.1|44795.5|44811.1|44807.5|44796.6|44793|169
1732700700000|2024-11-27 09:45:00|44799.6|44796|44798.1|44794.5|44813.1|44809.5|44797.1|44793.5|172
1732701000000|2024-11-27 09:50:00|44798.6|44795|44802.1|44798.5|44806.1|44802.5|44796.1|44792.5|160
1732701300000|2024-11-27 09:55:00|44801.6|44798|44819.1|44815.5|44819.6|44816|44798.1|44794.5|169
1732701600000|2024-11-27 10:00:00|44818.6|44815|44814.1|44810.5|44834.1|44830.5|44813.6|44810|295
1732701900000|2024-11-27 10:05:00|44813.6|44810|44807.1|44803.5|44824.1|44820.5|44806.1|44802.5|133
1732702200000|2024-11-27 10:10:00|44806.6|44803|44817.1|44813.5|44818.6|44815|44797.6|44794|160
1732702500000|2024-11-27 10:15:00|44816.1|44812.5|44815.1|44811.5|44827.1|44823.5|44813.1|44809.5|141
1732702800000|2024-11-27 10:20:00|44814.6|44811|44813.1|44809.5|44816.1|44812.5|44808.6|44805|76
1732703100000|2024-11-27 10:25:00|44812.6|44809|44815.1|44811.5|44822.6|44819|44809.6|44806|109
1732703400000|2024-11-27 10:30:00|44816.1|44812.5|44815.1|44811.5|44822.1|44818.5|44813.6|44810|58
1732703700000|2024-11-27 10:35:00|44814.6|44811|44813.1|44809.5|44817.1|44813.5|44811.1|44807.5|68
1732704000000|2024-11-27 10:40:00|44812.6|44809|44823.1|44819.5|44823.1|44819.5|44810.1|44806.5|99
1732704300000|2024-11-27 10:45:00|44822.1|44818.5|44814.1|44810.5|44824.6|44821|44811.6|44808|72
1732704600000|2024-11-27 10:50:00|44813.6|44810|44832.1|44828.5|44832.1|44828.5|44812.1|44808.5|136
1732704900000|2024-11-27 10:55:00|44832.6|44829|44843.1|44839.5|44857.6|44854|44832.6|44829|331
1732705200000|2024-11-27 11:00:00|44842.6|44839|44847.1|44843.5|44851.1|44847.5|44842.1|44838.5|117
1732705500000|2024-11-27 11:05:00|44846.6|44843|44831.1|44827.5|44848.1|44844.5|44826.1|44822.5|120
1732705800000|2024-11-27 11:10:00|44831.6|44828|44813.1|44809.5|44832.1|44828.5|44810.6|44807|174
1732706100000|2024-11-27 11:15:00|44812.6|44809|44815.1|44811.5|44817.6|44814|44809.6|44806|123
1732706400000|2024-11-27 11:20:00|44814.6|44811|44805.1|44801.5|44816.1|44812.5|44796.1|44792.5|115
1732706700000|2024-11-27 11:25:00|44804.6|44801|44802.6|44799|44808.6|44805|44800.6|44797|250
1732707000000|2024-11-27 11:30:00|44801.6|44798|44822.6|44819|44823.1|44819.5|44800.6|44797|136
1732707300000|2024-11-27 11:35:00|44822.1|44818.5|44826.1|44822.5|44837.1|44833.5|44821.1|44817.5|141
1732707600000|2024-11-27 11:40:00|44826.6|44823|44835.1|44831.5|44836.1|44832.5|44824.6|44821|102
1732707900000|2024-11-27 11:45:00|44834.6|44831|44838.1|44834.5|44841.6|44838|44832.1|44828.5|148
1732708200000|2024-11-27 11:50:00|44837.6|44834|44842.6|44839|44845.1|44841.5|44835.1|44831.5|101
1732708500000|2024-11-27 11:55:00|44843.1|44839.5|44849.1|44845.5|44853.6|44850|44842.6|44839|113
1732708800000|2024-11-27 12:00:00|44847.1|44843.5|44854.1|44850.5|44858.1|44854.5|44845.1|44841.5|210
1732709100000|2024-11-27 12:05:00|44853.6|44850|44847.1|44843.5|44858.1|44854.5|44841.6|44838|164
1732709400000|2024-11-27 12:10:00|44847.6|44844|44857.1|44853.5|44860.1|44856.5|44847.6|44844|132
1732709700000|2024-11-27 12:15:00|44857.6|44854|44868.1|44864.5|44869.1|44865.5|44857.6|44854|136
1732710000000|2024-11-27 12:20:00|44867.6|44864|44874.1|44870.5|44880.6|44877|44866.6|44863|235
1732710300000|2024-11-27 12:25:00|44874.6|44871|44865.1|44861.5|44879.6|44876|44860.6|44857|173
1732710600000|2024-11-27 12:30:00|44864.6|44861|44869.1|44865.5|44869.1|44865.5|44858.1|44854.5|135
1732710900000|2024-11-27 12:35:00|44868.1|44864.5|44865.6|44862|44873.1|44869.5|44863.6|44860|153
1732711200000|2024-11-27 12:40:00|44866.1|44862.5|44862.1|44858.5|44870.1|44866.5|44861.1|44857.5|114
1732711500000|2024-11-27 12:45:00|44862.6|44859|44858.1|44854.5|44867.1|44863.5|44856.1|44852.5|125
1732711800000|2024-11-27 12:50:00|44858.6|44855|44866.1|44862.5|44868.1|44864.5|44855.6|44852|91
1732712100000|2024-11-27 12:55:00|44866.6|44863|44859.1|44855.5|44877.1|44873.5|44859.1|44855.5|195
1732712400000|2024-11-27 13:00:00|44858.6|44855|44868.1|44864.5|44868.1|44864.5|44853.6|44850|233
1732712700000|2024-11-27 13:05:00|44867.1|44863.5|44878.1|44874.5|44880.6|44877|44863.6|44860|221
1732713000000|2024-11-27 13:10:00|44877.6|44874|44876.1|44872.5|44880.1|44876.5|44868.1|44864.5|197
1732713300000|2024-11-27 13:15:00|44877.1|44873.5|44887.1|44883.5|44889.1|44885.5|44876.1|44872.5|234
1732713600000|2024-11-27 13:20:00|44887.6|44884|44886.6|44883|44899.1|44895.5|44886.6|44883|323
1732713900000|2024-11-27 13:25:00|44886.1|44882.5|44878.6|44875|44886.1|44882.5|44872.1|44868.5|189
1732714200000|2024-11-27 13:30:00|44880.1|44876.5|44893.1|44889.5|44923.1|44919.5|44880.1|44876.5|775
1732714500000|2024-11-27 13:35:00|44893.6|44890|44914.1|44910.5|44919.6|44916|44890.1|44886.5|437
1732714800000|2024-11-27 13:40:00|44913.6|44910|44916.1|44912.5|44922.1|44918.5|44905.6|44902|385
1732715100000|2024-11-27 13:45:00|44916.6|44913|44915.1|44911.5|44918.6|44915|44904.1|44900.5|573
1732715400000|2024-11-27 13:50:00|44914.6|44911|44937.1|44933.5|44939.1|44935.5|44910.1|44906.5|693
1732715700000|2024-11-27 13:55:00|44937.6|44934|44913.1|44909.5|44937.6|44934|44908.6|44905|493
1732716000000|2024-11-27 14:00:00|44913.6|44910|44898.6|44895|44916.1|44912.5|44896.1|44892.5|470
1732716300000|2024-11-27 14:05:00|44899.1|44895.5|44875.1|44871.5|44902.1|44898.5|44873.6|44870|418
1732716600000|2024-11-27 14:10:00|44874.6|44871|44897.1|44893.5|44904.1|44900.5|44873.1|44869.5|488
1732716900000|2024-11-27 14:15:00|44895.1|44891.5|44895.1|44891.5|44898.1|44894.5|44886.1|44882.5|398
1732717200000|2024-11-27 14:20:00|44895.6|44892|44877.1|44873.5|44896.1|44892.5|44876.1|44872.5|391
1732717500000|2024-11-27 14:25:00|44876.6|44873|44872.1|44868.5|44901.1|44897.5|44868.6|44865|763
1732717800000|2024-11-27 14:30:00|44874.1|44870.5|44996.5|44994.1|45018.5|45016.1|44872.5|44870.1|5661
1732718100000|2024-11-27 14:35:00|44995.5|44993.1|44942.5|44940.1|44996|44993.6|44933|44930.6|2885
1732718400000|2024-11-27 14:40:00|44943.5|44941.1|44970|44967.6|44985|44982.6|44939.5|44937.1|951
1732718700000|2024-11-27 14:45:00|44971.5|44969.1|44948.5|44946.1|44972.5|44970.1|44936.5|44934.1|1530
1732719000000|2024-11-27 14:50:00|44949.5|44947.1|44926.5|44924.1|44950.5|44948.1|44923.5|44921.1|1440
1732719300000|2024-11-27 14:55:00|44926|44923.6|44931|44928.6|44947.5|44945.1|44919.5|44917.1|868
1732719600000|2024-11-27 15:00:00|44928.5|44926.1|44917.5|44915.1|44938.5|44936.1|44906.5|44904.1|1559
1732719900000|2024-11-27 15:05:00|44918|44915.6|44982.5|44980.1|44987.5|44985.1|44915.5|44913.1|1811
1732720200000|2024-11-27 15:10:00|44981.5|44979.1|44967|44964.6|44990.5|44988.1|44949.5|44947.1|1376
1732720500000|2024-11-27 15:15:00|44966.5|44964.1|44994.5|44992.1|44999.5|44997.1|44966|44963.6|1572
1732720800000|2024-11-27 15:20:00|44994|44991.6|44956|44953.6|44998|44995.6|44950.5|44948.1|1385
1732721100000|2024-11-27 15:25:00|44956.5|44954.1|44949|44946.6|44966.5|44964.1|44930|44927.6|1342
1732721400000|2024-11-27 15:30:00|44948.5|44946.1|44937.5|44935.1|44961.5|44959.1|44930.5|44928.1|1129
1732721700000|2024-11-27 15:35:00|44937|44934.6|44885.5|44883.1|44945.5|44943.1|44885.5|44883.1|1747
1732722000000|2024-11-27 15:40:00|44885|44882.6|44952|44949.6|44959.5|44957.1|44885|44882.6|1452
1732722300000|2024-11-27 15:45:00|44952.5|44950.1|44913.5|44911.1|44954.5|44952.1|44911.5|44909.1|1032
1732722600000|2024-11-27 15:50:00|44914.5|44912.1|44899.5|44897.1|44923|44920.6|44898|44895.6|852
1732722900000|2024-11-27 15:55:00|44900.5|44898.1|44886.5|44884.1|44903.5|44901.1|44882.5|44880.1|1249
1732723200000|2024-11-27 16:00:00|44886|44883.6|44888|44885.6|44904.5|44902.1|44859.5|44857.1|1815
1732723500000|2024-11-27 16:05:00|44889.5|44887.1|44897.5|44895.1|44916.5|44914.1|44882.5|44880.1|944
1732723800000|2024-11-27 16:10:00|44897|44894.6|44886.5|44884.1|44908.5|44906.1|44886.5|44884.1|712
1732724100000|2024-11-27 16:15:00|44886|44883.6|44875.5|44873.1|44893|44890.6|44865|44862.6|748
1732724400000|2024-11-27 16:20:00|44874.5|44872.1|44861|44858.6|44889.5|44887.1|44861|44858.6|642
1732724700000|2024-11-27 16:25:00|44860.5|44858.1|44838.5|44836.1|44872|44869.6|44833.5|44831.1|1001
1732725000000|2024-11-27 16:30:00|44837.5|44835.1|44860|44857.6|44866|44863.6|44832.5|44830.1|1028
1732725300000|2024-11-27 16:35:00|44859.5|44857.1|44896.5|44894.1|44900.5|44898.1|44858.5|44856.1|1022
1732725600000|2024-11-27 16:40:00|44896|44893.6|44848|44845.6|44901.5|44899.1|44848|44845.6|813
1732725900000|2024-11-27 16:45:00|44846.5|44844.1|44834.5|44832.1|44861|44858.6|44827.5|44825.1|663
1732726200000|2024-11-27 16:50:00|44834|44831.6|44826.5|44824.1|44849.5|44847.1|44825|44822.6|689
1732726500000|2024-11-27 16:55:00|44825.5|44823.1|44827|44824.6|44845.5|44843.1|44818|44815.6|500
1732726800000|2024-11-27 17:00:00|44827.5|44825.1|44815.5|44813.1|44832.5|44830.1|44808|44805.6|747
1732727100000|2024-11-27 17:05:00|44815|44812.6|44799.5|44797.1|44828.5|44826.1|44783|44780.6|1150
1732727400000|2024-11-27 17:10:00|44798.5|44796.1|44832.5|44830.1|44838.5|44836.1|44798.5|44796.1|699
1732727700000|2024-11-27 17:15:00|44832|44829.6|44813.5|44811.1|44836|44833.6|44798|44795.6|580
1732728000000|2024-11-27 17:20:00|44814|44811.6|44791|44788.6|44824.5|44822.1|44789.5|44787.1|455
1732728300000|2024-11-27 17:25:00|44790.5|44788.1|44814.5|44812.1|44821.5|44819.1|44786|44783.6|389
1732728600000|2024-11-27 17:30:00|44814|44811.6|44797|44794.6|44818.5|44816.1|44782.5|44780.1|568
1732728900000|2024-11-27 17:35:00|44793.5|44791.1|44779.5|44777.1|44798|44795.6|44770|44767.6|503
1732729200000|2024-11-27 17:40:00|44779|44776.6|44771|44768.6|44788|44785.6|44768|44765.6|461
1732729500000|2024-11-27 17:45:00|44770.5|44768.1|44765.5|44763.1|44772.5|44770.1|44753|44750.6|731
1732729800000|2024-11-27 17:50:00|44765|44762.6|44773.5|44771.1|44792|44789.6|44765|44762.6|669
1732730100000|2024-11-27 17:55:00|44774|44771.6|44766.5|44764.1|44779|44776.6|44763|44760.6|440
1732730400000|2024-11-27 18:00:00|44765.5|44763.1|44757|44754.6|44770.5|44768.1|44755|44752.6|340
1732730700000|2024-11-27 18:05:00|44756.5|44754.1|44754.5|44752.1|44766.5|44764.1|44747.5|44745.1|492
1732731000000|2024-11-27 18:10:00|44754|44751.6|44752.5|44750.1|44765|44762.6|44742|44739.6|583
1732731300000|2024-11-27 18:15:00|44753|44750.6|44752|44749.6|44757|44754.6|44739|44736.6|595
1732731600000|2024-11-27 18:20:00|44752.5|44750.1|44740.5|44738.1|44754.5|44752.1|44731|44728.6|459
1732731900000|2024-11-27 18:25:00|44740|44737.6|44722.5|44720.1|44752|44749.6|44714|44711.6|587
1732732200000|2024-11-27 18:30:00|44718|44715.6|44742.5|44740.1|44748.5|44746.1|44710.5|44708.1|674
1732732500000|2024-11-27 18:35:00|44743|44740.6|44757.5|44755.1|44773.5|44771.1|44743|44740.6|867
1732732800000|2024-11-27 18:40:00|44758|44755.6|44756.5|44754.1|44763.5|44761.1|44743.5|44741.1|380
1732733100000|2024-11-27 18:45:00|44757|44754.6|44728.5|44726.1|44759|44756.6|44724|44721.6|523
1732733400000|2024-11-27 18:50:00|44729|44726.6|44752.5|44750.1|44755.5|44753.1|44727.5|44725.1|421
1732733700000|2024-11-27 18:55:00|44752|44749.6|44760.5|44758.1|44774|44771.6|44751|44748.6|617
1732734000000|2024-11-27 19:00:00|44761|44758.6|44773|44770.6|44781|44778.6|44755.5|44753.1|385
1732734300000|2024-11-27 19:05:00|44774|44771.6|44761.5|44759.1|44778|44775.6|44761.5|44759.1|483
1732734600000|2024-11-27 19:10:00|44762|44759.6|44759.5|44757.1|44762|44759.6|44746.5|44744.1|382
1732734900000|2024-11-27 19:15:00|44759|44756.6|44753.5|44751.1|44765|44762.6|44749|44746.6|346
1732735200000|2024-11-27 19:20:00|44754|44751.6|44752.5|44750.1|44755.5|44753.1|44735.5|44733.1|363
1732735500000|2024-11-27 19:25:00|44753|44750.6|44745|44742.6|44760.5|44758.1|44737.5|44735.1|367
1732735800000|2024-11-27 19:30:00|44745.5|44743.1|44752.5|44750.1|44755|44752.6|44744|44741.6|372
1732736100000|2024-11-27 19:35:00|44752|44749.6|44753.5|44751.1|44759.5|44757.1|44723|44720.6|581
1732736400000|2024-11-27 19:40:00|44754|44751.6|44762.5|44760.1|44769|44766.6|44751|44748.6|348
1732736700000|2024-11-27 19:45:00|44762|44759.6|44757.5|44755.1|44768.5|44766.1|44754|44751.6|337
1732737000000|2024-11-27 19:50:00|44757|44754.6|44747.5|44745.1|44759.5|44757.1|44746.5|44744.1|290
1732737300000|2024-11-27 19:55:00|44747|44744.6|44741.5|44739.1|44752.5|44750.1|44735.5|44733.1|300
1732737600000|2024-11-27 20:00:00|44742|44739.6|44726.5|44724.1|44745|44742.6|44724.5|44722.1|495
1732737900000|2024-11-27 20:05:00|44726|44723.6|44730.5|44728.1|44741.5|44739.1|44722|44719.6|424
1732738200000|2024-11-27 20:10:00|44730|44727.6|44709.5|44707.1|44738.5|44736.1|44708.5|44706.1|410
1732738500000|2024-11-27 20:15:00|44709|44706.6|44727.5|44725.1|44731|44728.6|44708.5|44706.1|550
1732738800000|2024-11-27 20:20:00|44728|44725.6|44718.5|44716.1|44734.5|44732.1|44711.5|44709.1|474
1732739100000|2024-11-27 20:25:00|44718|44715.6|44729|44726.6|44733|44730.6|44709.5|44707.1|403
1732739400000|2024-11-27 20:30:00|44728.5|44726.1|44733.5|44731.1|44742|44739.6|44719.5|44717.1|548
1732739700000|2024-11-27 20:35:00|44733|44730.6|44714|44711.6|44733|44730.6|44710.5|44708.1|355
1732740000000|2024-11-27 20:40:00|44713.5|44711.1|44720|44717.6|44720.5|44718.1|44688.5|44686.1|1070
1732740300000|2024-11-27 20:45:00|44720.5|44718.1|44761.5|44759.1|44763|44760.6|44718.5|44716.1|899
1732740600000|2024-11-27 20:50:00|44757|44754.6|44734.5|44732.1|44761.5|44759.1|44728.5|44726.1|1198
1732740900000|2024-11-27 20:55:00|44735|44732.6|44725|44722.6|44741|44738.6|44714|44711.6|3128
1732741200000|2024-11-27 21:00:00|44722|44719.6|44730.7|44725.9|44733.2|44728.4|44713.7|44708.9|1130
1732741500000|2024-11-27 21:05:00|44730.2|44725.4|44732.7|44727.9|44746.2|44741.4|44721.7|44716.9|488
1732741800000|2024-11-27 21:10:00|44733.2|44728.4|44737.7|44732.9|44742.7|44737.9|44730.7|44725.9|350
1732742100000|2024-11-27 21:15:00|44738.2|44733.4|44726.7|44721.9|44739.2|44734.4|44722.2|44717.4|125
1732742400000|2024-11-27 21:20:00|44724.7|44719.9|44726.7|44721.9|44727.7|44722.9|44721.7|44716.9|89
1732742700000|2024-11-27 21:25:00|44727.2|44722.4|44727.7|44722.9|44730.2|44725.4|44726.7|44721.9|44
1732743000000|2024-11-27 21:30:00|44728.2|44723.4|44728.7|44723.9|44733.7|44728.9|44727.2|44722.4|73
1732743300000|2024-11-27 21:35:00|44729.2|44724.4|44728.7|44723.9|44730.7|44725.9|44728.7|44723.9|26
1732743600000|2024-11-27 21:40:00|44728.2|44723.4|44731.7|44726.9|44733.2|44728.4|44728.2|44723.4|48
1732743900000|2024-11-27 21:45:00|44731.2|44726.4|44739.7|44734.9|44740.7|44735.9|44731.2|44726.4|102
1732744200000|2024-11-27 21:50:00|44740.2|44735.4|44740.2|44735.4|44742.7|44737.9|44738.7|44733.9|71
1732744500000|2024-11-27 21:55:00|44740.7|44735.9|44743.5|44733.7|44744.5|44739.4|44735.2|44730.4|95
1732744800000|2024-11-27 22:00:00|44744|44734.2|44743.4|44733.6|44745.3|44735.5|44743.3|44733.5|0
1732745100000|2024-11-27 22:05:00|44743.8|44734|44745|44735.2|44745.5|44735.7|44743.7|44733.9|0
1732745400000|2024-11-27 22:10:00|44744.9|44735.1|44743.8|44734|44747.1|44737.3|44743.5|44733.7|0
1732745700000|2024-11-27 22:15:00|44743.5|44733.7|44743.5|44733.7|44744|44734.2|44743|44733.2|0
1732746000000|2024-11-27 22:20:00|44744.5|44734.7|44745.4|44735.6|44745.7|44735.9|44744.5|44734.7|0
1732746300000|2024-11-27 22:25:00|44745.7|44735.9|44746.9|44737.1|44746.9|44737.1|44744.3|44734.5|0
1732746600000|2024-11-27 22:30:00|44749.1|44739.3|44749.7|44739.9|44749.7|44739.9|44749.1|44739.3|0
1732746900000|2024-11-27 22:35:00|44749.6|44739.8|44749.6|44739.8|44749.7|44739.9|44749.6|44739.8|0
1732747200000|2024-11-27 22:40:00|44749.1|44739.3|44748.9|44739.1|44749.1|44739.3|44748.9|44739.1|0
1732747500000|2024-11-27 22:45:00|44749.4|44739.6|44747.7|44737.9|44749.4|44739.6|44747.2|44737.4|0
1732747800000|2024-11-27 22:50:00|44748.8|44739|44748.9|44739.1|44751.4|44741.6|44748.6|44738.8|0
1732748100000|2024-11-27 22:55:00|44748.1|44738.3|44746.1|44736.3|44749.1|44739.3|44746.1|44736.3|0
1732748400000|2024-11-27 23:00:00|44741.7|44736.9|44768.2|44763.4|44768.2|44763.4|44736.7|44731.9|44
1732748700000|2024-11-27 23:05:00|44769.2|44764.4|44753.2|44748.4|44775.7|44770.9|44753.2|44748.4|30
1732749000000|2024-11-27 23:10:00|44753.7|44748.9|44748.7|44743.9|44754.7|44749.9|44744.2|44739.4|29
1732749300000|2024-11-27 23:15:00|44748.2|44743.4|44749.2|44744.4|44749.2|44744.4|44744.2|44739.4|8
1732749600000|2024-11-27 23:20:00|44749.7|44744.9|44756.2|44751.4|44759.7|44754.9|44747.7|44742.9|38
1732749900000|2024-11-27 23:25:00|44755.7|44750.9|44762.7|44757.9|44763.2|44758.4|44755.2|44750.4|16
1732750200000|2024-11-27 23:30:00|44763.2|44758.4|44767.7|44762.9|44772.2|44767.4|44763.2|44758.4|67
1732750500000|2024-11-27 23:35:00|44767.2|44762.4|44771.2|44766.4|44772.7|44767.9|44763.7|44758.9|43
1732750800000|2024-11-27 23:40:00|44771.7|44766.9|44777.2|44772.4|44777.2|44772.4|44771.2|44766.4|27
1732751100000|2024-11-27 23:45:00|44777.7|44772.9|44770.7|44765.9|44778.7|44773.9|44770.2|44765.4|51
1732751400000|2024-11-27 23:50:00|44769.7|44764.9|44770.2|44765.4|44773.7|44768.9|44767.7|44762.9|30
1732751700000|2024-11-27 23:55:00|44771.2|44766.4|44770.7|44765.9|44774.2|44769.4|44769.2|44764.4|26
1732752000000|2024-11-28 00:00:00|44771.7|44766.9|44769.2|44764.4|44774.7|44769.9|44769.2|44764.4|39
1732752300000|2024-11-28 00:05:00|44768.7|44763.9|44777.7|44772.9|44781.2|44776.4|44767.7|44762.9|54
1732752600000|2024-11-28 00:10:00|44777.2|44772.4|44780.7|44775.9|44781.7|44776.9|44776.7|44771.9|21
1732752900000|2024-11-28 00:15:00|44781.7|44776.9|44779.2|44774.4|44783.7|44778.9|44778.7|44773.9|34
1732753200000|2024-11-28 00:20:00|44780.2|44775.4|44780.7|44775.9|44782.7|44777.9|44779.2|44774.4|24
1732753500000|2024-11-28 00:25:00|44780.2|44775.4|44782.7|44777.9|44784.2|44779.4|44778.7|44773.9|53
1732753800000|2024-11-28 00:30:00|44783.2|44778.4|44773.2|44768.4|44783.7|44778.9|44773.2|44768.4|29
1732754100000|2024-11-28 00:35:00|44773.7|44768.9|44779.7|44774.9|44780.2|44775.4|44772.7|44767.9|31
1732754400000|2024-11-28 00:40:00|44780.2|44775.4|44779.2|44774.4|44780.2|44775.4|44778.2|44773.4|12
1732754700000|2024-11-28 00:45:00|44779.7|44774.9|44771.2|44766.4|44779.7|44774.9|44771.2|44766.4|79
1732755000000|2024-11-28 00:50:00|44771.7|44766.9|44771.7|44766.9|44773.7|44768.9|44767.2|44762.4|48
1732755300000|2024-11-28 00:55:00|44772.2|44767.4|44771.7|44766.9|44775.7|44770.9|44771.2|44766.4|20
1732755600000|2024-11-28 01:00:00|44772.7|44767.9|44769.7|44764.9|44778.7|44773.9|44768.7|44763.9|46
1732755900000|2024-11-28 01:05:00|44769.2|44764.4|44767.7|44762.9|44770.2|44765.4|44766.7|44761.9|33
1732756200000|2024-11-28 01:10:00|44768.2|44763.4|44769.7|44764.9|44772.2|44767.4|44762.7|44757.9|150
1732756500000|2024-11-28 01:15:00|44769.2|44764.4|44772.7|44767.9|44772.7|44767.9|44768.7|44763.9|28
1732756800000|2024-11-28 01:20:00|44772.2|44767.4|44768.7|44763.9|44773.2|44768.4|44768.7|44763.9|13
1732757100000|2024-11-28 01:25:00|44769.7|44764.9|44775.7|44770.9|44776.2|44771.4|44769.7|44764.9|16
1732757400000|2024-11-28 01:30:00|44776.2|44771.4|44778.7|44773.9|44779.2|44774.4|44775.7|44770.9|24
1732757700000|2024-11-28 01:35:00|44778.2|44773.4|44777.7|44772.9|44779.7|44774.9|44774.7|44769.9|19
1732758000000|2024-11-28 01:40:00|44778.2|44773.4|44783.7|44778.9|44785.7|44780.9|44775.2|44770.4|160
1732758300000|2024-11-28 01:45:00|44783.2|44778.4|44786.7|44781.9|44788.7|44783.9|44779.7|44774.9|110
1732758600000|2024-11-28 01:50:00|44787.2|44782.4|44784.7|44779.9|44793.2|44788.4|44783.7|44778.9|360
1732758900000|2024-11-28 01:55:00|44784.2|44779.4|44784.7|44779.9|44787.7|44782.9|44779.2|44774.4|97
1732759200000|2024-11-28 02:00:00|44785.2|44780.4|44791.7|44786.9|44798.2|44793.4|44783.7|44778.9|232
1732759500000|2024-11-28 02:05:00|44792.2|44787.4|44795.7|44790.9|44796.2|44791.4|44785.7|44780.9|130
1732759800000|2024-11-28 02:10:00|44796.2|44791.4|44797.7|44792.9|44799.7|44794.9|44795.2|44790.4|105
1732760100000|2024-11-28 02:15:00|44797.2|44792.4|44793.7|44788.9|44800.7|44795.9|44793.7|44788.9|59
1732760400000|2024-11-28 02:20:00|44793.2|44788.4|44801.7|44796.9|44802.2|44797.4|44792.7|44787.9|75
1732760700000|2024-11-28 02:25:00|44801.2|44796.4|44801.7|44796.9|44804.2|44799.4|44800.7|44795.9|40
1732761000000|2024-11-28 02:30:00|44801.2|44796.4|44802.2|44797.4|44802.7|44797.9|44799.7|44794.9|17
1732761300000|2024-11-28 02:35:00|44802.7|44797.9|44799.7|44794.9|44803.7|44798.9|44798.7|44793.9|42
1732761600000|2024-11-28 02:40:00|44800.2|44795.4|44802.7|44797.9|44803.7|44798.9|44798.7|44793.9|21
1732761900000|2024-11-28 02:45:00|44802.2|44797.4|44802.2|44797.4|44803.7|44798.9|44800.7|44795.9|23
1732762200000|2024-11-28 02:50:00|44802.7|44797.9|44805.2|44800.4|44807.2|44802.4|44798.2|44793.4|69
1732762500000|2024-11-28 02:55:00|44804.7|44799.9|44801.7|44796.9|44805.7|44800.9|44800.7|44795.9|27
1732762800000|2024-11-28 03:00:00|44802.2|44797.4|44798.7|44793.9|44802.7|44797.9|44798.2|44793.4|13
1732763100000|2024-11-28 03:05:00|44799.2|44794.4|44797.7|44792.9|44799.2|44794.4|44794.7|44789.9|17
1732763400000|2024-11-28 03:10:00|44797.2|44792.4|44800.7|44795.9|44801.2|44796.4|44797.2|44792.4|11
1732763700000|2024-11-28 03:15:00|44801.2|44796.4|44797.2|44792.4|44801.7|44796.9|44797.2|44792.4|15
1732764000000|2024-11-28 03:20:00|44796.7|44791.9|44794.7|44789.9|44796.7|44791.9|44794.2|44789.4|18
1732764300000|2024-11-28 03:25:00|44795.2|44790.4|44794.7|44789.9|44797.2|44792.4|44793.7|44788.9|17
1732764600000|2024-11-28 03:30:00|44795.2|44790.4|44794.7|44789.9|44795.7|44790.9|44789.7|44784.9|11
1732764900000|2024-11-28 03:35:00|44795.2|44790.4|44793.7|44788.9|44795.2|44790.4|44791.2|44786.4|21
1732765200000|2024-11-28 03:40:00|44794.2|44789.4|44790.7|44785.9|44794.7|44789.9|44790.7|44785.9|42
1732765500000|2024-11-28 03:45:00|44790.2|44785.4|44787.7|44782.9|44791.2|44786.4|44785.7|44780.9|38
1732765800000|2024-11-28 03:50:00|44787.2|44782.4|44781.7|44776.9|44787.7|44782.9|44781.7|44776.9|41
1732766100000|2024-11-28 03:55:00|44781.2|44776.4|44786.2|44781.4|44786.7|44781.9|44780.2|44775.4|34
1732766400000|2024-11-28 04:00:00|44786.7|44781.9|44781.7|44776.9|44787.2|44782.4|44780.7|44775.9|38
1732766700000|2024-11-28 04:05:00|44782.2|44777.4|44779.7|44774.9|44782.7|44777.9|44778.7|44773.9|14
1732767000000|2024-11-28 04:10:00|44780.2|44775.4|44779.2|44774.4|44781.2|44776.4|44779.2|44774.4|16
1732767300000|2024-11-28 04:15:00|44779.7|44774.9|44779.2|44774.4|44781.7|44776.9|44778.7|44773.9|29
1732767600000|2024-11-28 04:20:00|44778.7|44773.9|44776.7|44771.9|44780.2|44775.4|44776.7|44771.9|52
1732767900000|2024-11-28 04:25:00|44777.2|44772.4|44779.7|44774.9|44780.2|44775.4|44775.7|44770.9|28
1732768200000|2024-11-28 04:30:00|44779.2|44774.4|44779.7|44774.9|44780.7|44775.9|44778.7|44773.9|16
1732768500000|2024-11-28 04:35:00|44779.2|44774.4|44783.7|44778.9|44784.2|44779.4|44778.7|44773.9|31
1732768800000|2024-11-28 04:40:00|44783.2|44778.4|44783.7|44778.9|44784.7|44779.9|44782.2|44777.4|7
1732769100000|2024-11-28 04:45:00|44783.2|44778.4|44779.7|44774.9|44783.7|44778.9|44778.7|44773.9|24
1732769400000|2024-11-28 04:50:00|44780.2|44775.4|44778.2|44773.4|44780.7|44775.9|44776.2|44771.4|26
1732769700000|2024-11-28 04:55:00|44778.7|44773.9|44778.7|44773.9|44780.7|44775.9|44777.7|44772.9|71
1732770000000|2024-11-28 05:00:00|44779.2|44774.4|44778.7|44773.9|44780.2|44775.4|44776.7|44771.9|130
1732770300000|2024-11-28 05:05:00|44779.2|44774.4|44776.7|44771.9|44779.2|44774.4|44775.7|44770.9|16
1732770600000|2024-11-28 05:10:00|44776.2|44771.4|44779.7|44774.9|44779.7|44774.9|44775.7|44770.9|15
1732770900000|2024-11-28 05:15:00|44779.2|44774.4|44778.2|44773.4|44782.7|44777.9|44777.2|44772.4|25
1732771200000|2024-11-28 05:20:00|44778.7|44773.9|44781.2|44776.4|44781.2|44776.4|44777.7|44772.9|13
1732771500000|2024-11-28 05:25:00|44780.7|44775.9|44784.7|44779.9|44784.7|44779.9|44780.2|44775.4|11
1732771800000|2024-11-28 05:30:00|44785.2|44780.4|44784.7|44779.9|44787.2|44782.4|44782.7|44777.9|26
1732772100000|2024-11-28 05:35:00|44785.2|44780.4|44787.2|44782.4|44787.2|44782.4|44784.2|44779.4|6
1732772400000|2024-11-28 05:40:00|44786.7|44781.9|44786.7|44781.9|44789.2|44784.4|44785.7|44780.9|19
1732772700000|2024-11-28 05:45:00|44787.2|44782.4|44786.2|44781.4|44788.7|44783.9|44785.7|44780.9|28
1732773000000|2024-11-28 05:50:00|44785.7|44780.9|44785.2|44780.4|44788.7|44783.9|44785.2|44780.4|14
1732773300000|2024-11-28 05:55:00|44785.7|44780.9|44785.7|44780.9|44787.2|44782.4|44785.2|44780.4|17
1732773600000|2024-11-28 06:00:00|44786.2|44781.4|44783.7|44778.9|44786.2|44781.4|44781.7|44776.9|51
1732773900000|2024-11-28 06:05:00|44782.7|44777.9|44785.7|44780.9|44787.7|44782.9|44782.2|44777.4|42
1732774200000|2024-11-28 06:10:00|44786.2|44781.4|44780.7|44775.9|44786.2|44781.4|44779.7|44774.9|30
1732774500000|2024-11-28 06:15:00|44781.2|44776.4|44781.7|44776.9|44783.7|44778.9|44781.2|44776.4|11
1732774800000|2024-11-28 06:20:00|44782.2|44777.4|44782.2|44777.4|44783.2|44778.4|44780.7|44775.9|9
1732775100000|2024-11-28 06:25:00|44782.7|44777.9|44780.7|44775.9|44782.7|44777.9|44779.7|44774.9|23
1732775400000|2024-11-28 06:30:00|44781.2|44776.4|44778.7|44773.9|44781.2|44776.4|44778.7|44773.9|14
1732775700000|2024-11-28 06:35:00|44778.2|44773.4|44773.2|44768.4|44778.7|44773.9|44772.7|44767.9|31
1732776000000|2024-11-28 06:40:00|44772.7|44767.9|44773.7|44768.9|44773.7|44768.9|44769.7|44764.9|40
1732776300000|2024-11-28 06:45:00|44773.2|44768.4|44770.7|44765.9|44773.2|44768.4|44768.7|44763.9|15
1732776600000|2024-11-28 06:50:00|44770.2|44765.4|44772.2|44767.4|44772.7|44767.9|44769.7|44764.9|20
1732776900000|2024-11-28 06:55:00|44771.7|44766.9|44771.2|44766.4|44772.2|44767.4|44770.7|44765.9|16
1732777200000|2024-11-28 07:00:00|44770.6|44767|44766.1|44762.5|44771.1|44767.5|44763.1|44759.5|105
1732777500000|2024-11-28 07:05:00|44766.6|44763|44760.6|44757|44769.6|44766|44760.6|44757|114
1732777800000|2024-11-28 07:10:00|44760.1|44756.5|44760.1|44756.5|44762.6|44759|44754.6|44751|95
1732778100000|2024-11-28 07:15:00|44760.6|44757|44757.1|44753.5|44761.1|44757.5|44755.6|44752|52
1732778400000|2024-11-28 07:20:00|44757.6|44754|44755.1|44751.5|44760.1|44756.5|44754.6|44751|24
1732778700000|2024-11-28 07:25:00|44754.6|44751|44747.6|44744|44756.1|44752.5|44747.6|44744|92
1732779000000|2024-11-28 07:30:00|44748.6|44745|44740.6|44737|44751.1|44747.5|44738.6|44735|464
1732779300000|2024-11-28 07:35:00|44740.1|44736.5|44720.1|44716.5|44741.1|44737.5|44716.1|44712.5|542
1732779600000|2024-11-28 07:40:00|44719.6|44716|44722.1|44718.5|44724.6|44721|44717.1|44713.5|57
1732779900000|2024-11-28 07:45:00|44722.6|44719|44731.1|44727.5|44735.6|44732|44721.6|44718|30
1732780200000|2024-11-28 07:50:00|44731.6|44728|44737.1|44733.5|44737.6|44734|44729.6|44726|38
1732780500000|2024-11-28 07:55:00|44737.6|44734|44726.1|44722.5|44740.6|44737|44726.1|44722.5|117
1732780800000|2024-11-28 08:00:00|44729.1|44725.5|44737.1|44733.5|44741.6|44738|44729.1|44725.5|148
1732781100000|2024-11-28 08:05:00|44737.6|44734|44753.1|44749.5|44756.6|44753|44737.6|44734|114
1732781400000|2024-11-28 08:10:00|44753.6|44750|44752.1|44748.5|44756.1|44752.5|44741.6|44738|110
1732781700000|2024-11-28 08:15:00|44751.6|44748|44756.1|44752.5|44759.1|44755.5|44742.1|44738.5|143
1732782000000|2024-11-28 08:20:00|44757.1|44753.5|44757.1|44753.5|44763.6|44760|44749.1|44745.5|85
1732782300000|2024-11-28 08:25:00|44757.6|44754|44755.6|44752|44760.1|44756.5|44754.1|44750.5|52
1732782600000|2024-11-28 08:30:00|44755.1|44751.5|44751.1|44747.5|44759.1|44755.5|44751.1|44747.5|48
1732782900000|2024-11-28 08:35:00|44750.1|44746.5|44755.1|44751.5|44757.1|44753.5|44743.1|44739.5|182
1732783200000|2024-11-28 08:40:00|44757.1|44753.5|44760.1|44756.5|44760.6|44757|44753.1|44749.5|229
1732783500000|2024-11-28 08:45:00|44760.6|44757|44769.6|44766|44775.1|44771.5|44760.1|44756.5|633
1732783800000|2024-11-28 08:50:00|44769.1|44765.5|44763.1|44759.5|44775.1|44771.5|44762.6|44759|265
1732784100000|2024-11-28 08:55:00|44762.6|44759|44762.1|44758.5|44767.1|44763.5|44760.1|44756.5|37
1732784400000|2024-11-28 09:00:00|44760.1|44756.5|44769.6|44766|44771.1|44767.5|44759.1|44755.5|121
1732784700000|2024-11-28 09:05:00|44770.1|44766.5|44770.1|44766.5|44777.1|44773.5|44769.1|44765.5|52
1732785000000|2024-11-28 09:10:00|44772.1|44768.5|44773.1|44769.5|44774.6|44771|44768.1|44764.5|47
1732785300000|2024-11-28 09:15:00|44774.1|44770.5|44775.1|44771.5|44777.1|44773.5|44773.1|44769.5|49
1732785600000|2024-11-28 09:20:00|44775.6|44772|44779.1|44775.5|44782.1|44778.5|44772.1|44768.5|129
1732785900000|2024-11-28 09:25:00|44778.6|44775|44781.1|44777.5|44786.1|44782.5|44778.6|44775|136
1732786200000|2024-11-28 09:30:00|44780.6|44777|44789.1|44785.5|44789.1|44785.5|44777.6|44774|105
1732786500000|2024-11-28 09:35:00|44788.6|44785|44780.1|44776.5|44791.6|44788|44778.1|44774.5|143
1732786800000|2024-11-28 09:40:00|44780.6|44777|44781.1|44777.5|44782.6|44779|44778.1|44774.5|22
1732787100000|2024-11-28 09:45:00|44781.6|44778|44781.1|44777.5|44783.1|44779.5|44779.1|44775.5|57
1732787400000|2024-11-28 09:50:00|44781.6|44778|44777.1|44773.5|44783.1|44779.5|44776.6|44773|77
1732787700000|2024-11-28 09:55:00|44777.6|44774|44762.1|44758.5|44777.6|44774|44762.1|44758.5|127
1732788000000|2024-11-28 10:00:00|44763.1|44759.5|44755.1|44751.5|44763.1|44759.5|44753.6|44750|339
1732788300000|2024-11-28 10:05:00|44756.1|44752.5|44754.1|44750.5|44765.1|44761.5|44753.6|44750|310
1732788600000|2024-11-28 10:10:00|44753.6|44750|44761.6|44758|44762.1|44758.5|44748.1|44744.5|437
1732788900000|2024-11-28 10:15:00|44761.1|44757.5|44749.6|44746|44761.1|44757.5|44747.6|44744|92
1732789200000|2024-11-28 10:20:00|44749.1|44745.5|44751.1|44747.5|44755.1|44751.5|44747.6|44744|79
1732789500000|2024-11-28 10:25:00|44750.6|44747|44745.1|44741.5|44750.6|44747|44742.1|44738.5|68
1732789800000|2024-11-28 10:30:00|44745.6|44742|44752.1|44748.5|44754.1|44750.5|44743.1|44739.5|127
1732790100000|2024-11-28 10:35:00|44751.6|44748|44755.1|44751.5|44756.1|44752.5|44747.6|44744|79
1732790400000|2024-11-28 10:40:00|44754.6|44751|44753.1|44749.5|44755.6|44752|44744.6|44741|81
1732790700000|2024-11-28 10:45:00|44752.6|44749|44755.1|44751.5|44762.6|44759|44752.1|44748.5|77
1732791000000|2024-11-28 10:50:00|44755.6|44752|44759.1|44755.5|44761.6|44758|44752.1|44748.5|191
1732791300000|2024-11-28 10:55:00|44759.6|44756|44763.1|44759.5|44763.6|44760|44756.1|44752.5|74
1732791600000|2024-11-28 11:00:00|44763.6|44760|44772.1|44768.5|44772.6|44769|44763.1|44759.5|156
1732791900000|2024-11-28 11:05:00|44772.6|44769|44780.1|44776.5|44780.6|44777|44770.1|44766.5|312
1732792200000|2024-11-28 11:10:00|44780.6|44777|44791.1|44787.5|44791.1|44787.5|44777.1|44773.5|471
1732792500000|2024-11-28 11:15:00|44790.6|44787|44794.1|44790.5|44802.6|44799|44785.1|44781.5|576
1732792800000|2024-11-28 11:20:00|44793.6|44790|44773.1|44769.5|44793.6|44790|44773.1|44769.5|75
1732793100000|2024-11-28 11:25:00|44772.1|44768.5|44766.1|44762.5|44772.6|44769|44764.1|44760.5|52
1732793400000|2024-11-28 11:30:00|44766.6|44763|44767.1|44763.5|44768.6|44765|44759.6|44756|109
1732793700000|2024-11-28 11:35:00|44766.6|44763|44763.6|44760|44770.1|44766.5|44760.1|44756.5|101
1732794000000|2024-11-28 11:40:00|44763.1|44759.5|44771.1|44767.5|44772.1|44768.5|44761.1|44757.5|66
1732794300000|2024-11-28 11:45:00|44770.6|44767|44777.1|44773.5|44779.1|44775.5|44769.1|44765.5|45
1732794600000|2024-11-28 11:50:00|44777.6|44774|44780.1|44776.5|44786.1|44782.5|44777.6|44774|111
1732794900000|2024-11-28 11:55:00|44780.6|44777|44779.1|44775.5|44784.1|44780.5|44774.1|44770.5|59
1732795200000|2024-11-28 12:00:00|44779.6|44776|44779.1|44775.5|44784.1|44780.5|44775.1|44771.5|64
1732795500000|2024-11-28 12:05:00|44779.6|44776|44766.1|44762.5|44780.1|44776.5|44765.1|44761.5|157
1732795800000|2024-11-28 12:10:00|44765.6|44762|44762.1|44758.5|44768.6|44765|44761.1|44757.5|252
1732796100000|2024-11-28 12:15:00|44761.6|44758|44753.6|44750|44762.6|44759|44753.6|44750|301
1732796400000|2024-11-28 12:20:00|44753.1|44749.5|44741.6|44738|44753.6|44750|44740.6|44737|557
1732796700000|2024-11-28 12:25:00|44741.1|44737.5|44763.1|44759.5|44768.6|44765|44740.6|44737|214
1732797000000|2024-11-28 12:30:00|44762.6|44759|44774.1|44770.5|44774.1|44770.5|44759.6|44756|93
1732797300000|2024-11-28 12:35:00|44773.6|44770|44778.1|44774.5|44778.6|44775|44767.6|44764|131
1732797600000|2024-11-28 12:40:00|44778.6|44775|44771.1|44767.5|44778.6|44775|44769.6|44766|52
1732797900000|2024-11-28 12:45:00|44771.6|44768|44774.1|44770.5|44775.1|44771.5|44770.6|44767|28
1732798200000|2024-11-28 12:50:00|44774.6|44771|44778.1|44774.5|44778.6|44775|44773.1|44769.5|29
1732798500000|2024-11-28 12:55:00|44777.6|44774|44776.1|44772.5|44781.1|44777.5|44775.6|44772|75
1732798800000|2024-11-28 13:00:00|44775.6|44772|44776.1|44772.5|44779.1|44775.5|44773.6|44770|56
1732799100000|2024-11-28 13:05:00|44775.6|44772|44778.1|44774.5|44780.1|44776.5|44775.6|44772|38
1732799400000|2024-11-28 13:10:00|44777.6|44774|44780.1|44776.5|44781.1|44777.5|44776.1|44772.5|35
1732799700000|2024-11-28 13:15:00|44779.6|44776|44780.1|44776.5|44782.6|44779|44778.1|44774.5|22
1732800000000|2024-11-28 13:20:00|44780.6|44777|44788.1|44784.5|44789.1|44785.5|44780.1|44776.5|87
1732800300000|2024-11-28 13:25:00|44787.6|44784|44794.1|44790.5|44795.1|44791.5|44785.1|44781.5|531
1732800600000|2024-11-28 13:30:00|44794.6|44791|44786.1|44782.5|44801.6|44798|44779.1|44775.5|793
1732800900000|2024-11-28 13:35:00|44785.6|44782|44783.1|44779.5|44787.1|44783.5|44778.1|44774.5|135
1732801200000|2024-11-28 13:40:00|44782.6|44779|44785.1|44781.5|44788.1|44784.5|44775.1|44771.5|252
1732801500000|2024-11-28 13:45:00|44784.6|44781|44783.6|44780|44788.6|44785|44782.1|44778.5|154
1732801800000|2024-11-28 13:50:00|44784.1|44780.5|44787.1|44783.5|44792.1|44788.5|44784.1|44780.5|57
1732802100000|2024-11-28 13:55:00|44786.6|44783|44785.1|44781.5|44789.1|44785.5|44783.1|44779.5|80
1732802400000|2024-11-28 14:00:00|44785.6|44782|44777.1|44773.5|44787.1|44783.5|44776.1|44772.5|74
1732802700000|2024-11-28 14:05:00|44777.6|44774|44779.1|44775.5|44779.1|44775.5|44773.1|44769.5|71
1732803000000|2024-11-28 14:10:00|44778.6|44775|44782.6|44779|44782.6|44779|44775.1|44771.5|75
1732803300000|2024-11-28 14:15:00|44782.1|44778.5|44778.1|44774.5|44784.6|44781|44774.1|44770.5|73
1732803600000|2024-11-28 14:20:00|44775.1|44771.5|44777.6|44774|44778.1|44774.5|44773.1|44769.5|73
1732803900000|2024-11-28 14:25:00|44777.1|44773.5|44783.1|44779.5|44792.1|44788.5|44776.1|44772.5|90
1732804200000|2024-11-28 14:30:00|44782.5|44780.1|44798.5|44796.1|44800|44797.6|44780.5|44778.1|590
1732804500000|2024-11-28 14:35:00|44798|44795.6|44786.5|44784.1|44801.5|44799.1|44786.5|44784.1|282
1732804800000|2024-11-28 14:40:00|44786|44783.6|44771.5|44769.1|44791|44788.6|44767.5|44765.1|509
1732805100000|2024-11-28 14:45:00|44771|44768.6|44787.5|44785.1|44787.5|44785.1|44770|44767.6|770
1732805400000|2024-11-28 14:50:00|44788|44785.6|44804.5|44802.1|44813.5|44811.1|44786.5|44784.1|347
1732805700000|2024-11-28 14:55:00|44804|44801.6|44797.5|44795.1|44806|44803.6|44791|44788.6|104
1732806000000|2024-11-28 15:00:00|44797|44794.6|44803.5|44801.1|44822.5|44820.1|44795.5|44793.1|796
1732806300000|2024-11-28 15:05:00|44804.5|44802.1|44796.5|44794.1|44811.5|44809.1|44796.5|44794.1|205
1732806600000|2024-11-28 15:10:00|44796|44793.6|44796.5|44794.1|44801|44798.6|44783.5|44781.1|594
1732806900000|2024-11-28 15:15:00|44797.5|44795.1|44814|44811.6|44827|44824.6|44796.5|44794.1|683
1732807200000|2024-11-28 15:20:00|44814.5|44812.1|44807.5|44805.1|44815.5|44813.1|44803.5|44801.1|192
1732807500000|2024-11-28 15:25:00|44808|44805.6|44805.5|44803.1|44811.5|44809.1|44795.5|44793.1|648
1732807800000|2024-11-28 15:30:00|44806|44803.6|44826.5|44824.1|44827|44824.6|44804|44801.6|221
1732808100000|2024-11-28 15:35:00|44827|44824.6|44815|44812.6|44836|44833.6|44814.5|44812.1|425
1732808400000|2024-11-28 15:40:00|44813.5|44811.1|44815.5|44813.1|44817.5|44815.1|44805|44802.6|412
1732808700000|2024-11-28 15:45:00|44816|44813.6|44817|44814.6|44837.5|44835.1|44815.5|44813.1|477
1732809000000|2024-11-28 15:50:00|44815.5|44813.1|44812.5|44810.1|44817.5|44815.1|44810.5|44808.1|96
1732809300000|2024-11-28 15:55:00|44813|44810.6|44821.5|44819.1|44823|44820.6|44799.5|44797.1|625
1732809600000|2024-11-28 16:00:00|44821|44818.6|44824.5|44822.1|44833|44830.6|44819.5|44817.1|471
1732809900000|2024-11-28 16:05:00|44824|44821.6|44820.5|44818.1|44827.5|44825.1|44819|44816.6|82
1732810200000|2024-11-28 16:10:00|44821|44818.6|44827.5|44825.1|44831.5|44829.1|44821|44818.6|69
1732810500000|2024-11-28 16:15:00|44827|44824.6|44836.5|44834.1|44836.5|44834.1|44826.5|44824.1|117
1732810800000|2024-11-28 16:20:00|44836|44833.6|44838.5|44836.1|44839.5|44837.1|44834.5|44832.1|165
1732811100000|2024-11-28 16:25:00|44838|44835.6|44830|44827.6|44838|44835.6|44827|44824.6|166
1732811400000|2024-11-28 16:30:00|44829.5|44827.1|44824.5|44822.1|44831.5|44829.1|44823.5|44821.1|166
1732811700000|2024-11-28 16:35:00|44825|44822.6|44829.5|44827.1|44836.5|44834.1|44824.5|44822.1|180
1732812000000|2024-11-28 16:40:00|44829|44826.6|44830.5|44828.1|44833|44830.6|44825|44822.6|98
1732812300000|2024-11-28 16:45:00|44831|44828.6|44830|44827.6|44835.5|44833.1|44830|44827.6|82
1732812600000|2024-11-28 16:50:00|44829.5|44827.1|44834.5|44832.1|44835.5|44833.1|44828|44825.6|124
1732812900000|2024-11-28 16:55:00|44834|44831.6|44835.5|44833.1|44838|44835.6|44833.5|44831.1|56
1732813200000|2024-11-28 17:00:00|44834|44831.6|44838.5|44836.1|44843|44840.6|44830.5|44828.1|122
1732813500000|2024-11-28 17:05:00|44838|44835.6|44847.5|44845.1|44848.5|44846.1|44837.5|44835.1|121
1732813800000|2024-11-28 17:10:00|44847|44844.6|44841.5|44839.1|44849|44846.6|44841.5|44839.1|80
1732814100000|2024-11-28 17:15:00|44841|44838.6|44848.5|44846.1|44848.5|44846.1|44835.5|44833.1|100
1732814400000|2024-11-28 17:20:00|44849|44846.6|44846.5|44844.1|44850.5|44848.1|44846|44843.6|90
1732814700000|2024-11-28 17:25:00|44846|44843.6|44856.5|44854.1|44858|44855.6|44843|44840.6|178
1732815000000|2024-11-28 17:30:00|44857|44854.6|44855|44852.6|44860|44857.6|44854.5|44852.1|85
1732815300000|2024-11-28 17:35:00|44855.5|44853.1|44860.5|44858.1|44862|44859.6|44855|44852.6|121
1732815600000|2024-11-28 17:40:00|44860|44857.6|44864.5|44862.1|44865|44862.6|44860|44857.6|124
1732815900000|2024-11-28 17:45:00|44864|44861.6|44859.5|44857.1|44865.5|44863.1|44846|44843.6|169
1732816200000|2024-11-28 17:50:00|44859|44856.6|44852.5|44850.1|44863|44860.6|44851.5|44849.1|157
1732816500000|2024-11-28 17:55:00|44852|44849.6|44843.5|44841.1|44856.5|44854.1|44836|44833.6|218
1732816800000|2024-11-28 18:00:00|44844.7|44834.9|44831.5|44821.7|44844.7|44834.9|44825.4|44815.6|0
1732817100000|2024-11-28 18:05:00|44831.6|44821.8|44846|44836.2|44846|44836.2|44831.6|44821.8|0
1732817400000|2024-11-28 18:10:00|44846.1|44836.3|44846|44836.2|44846.1|44836.3|44845.9|44836.1|0
1732817700000|2024-11-28 18:15:00|44845.9|44836.1|44826.3|44816.5|44845.9|44836.1|44826.3|44816.5|0
1732818000000|2024-11-28 18:20:00|44826.4|44816.6|44827.4|44817.6|44827.5|44817.7|44826.1|44816.3|0
1732818300000|2024-11-28 18:25:00|44827.5|44817.7|44826.5|44816.7|44827.5|44817.7|44826|44816.2|0
1732818600000|2024-11-28 18:30:00|44826.4|44816.6|44837.1|44827.3|44837.1|44827.3|44826.4|44816.6|0
1732818900000|2024-11-28 18:35:00|44837.3|44827.5|44837.2|44827.4|44846.7|44836.9|44837.2|44827.4|0
1732819200000|2024-11-28 18:40:00|44837.3|44827.5|44840.6|44830.8|44847.4|44837.6|44837.2|44827.4|0
1732819500000|2024-11-28 18:45:00|44849.1|44839.3|44850.3|44840.5|44850.4|44840.6|44841|44831.2|0
1732819800000|2024-11-28 18:50:00|44846|44836.2|44840.9|44831.1|44846|44836.2|44840.8|44831|0
1732820100000|2024-11-28 18:55:00|44840.8|44831|44840.7|44830.9|44840.8|44831|44840.7|44830.9|0
1732820400000|2024-11-28 19:00:00|44840.6|44830.8|44840.3|44830.5|44840.6|44830.8|44840.3|44830.5|0
1732820700000|2024-11-28 19:05:00|44844.6|44834.8|44849.5|44839.7|44849.6|44839.8|44844.6|44834.8|0
1732821000000|2024-11-28 19:10:00|44845.3|44835.5|44844.2|44834.4|44849.5|44839.7|44844.2|44834.4|0
1732821300000|2024-11-28 19:15:00|44843.1|44833.3|44838.5|44828.7|44843.1|44833.3|44838.4|44828.6|0
1732821600000|2024-11-28 19:20:00|44838.4|44828.6|44838.3|44828.5|44838.4|44828.6|44838.3|44828.5|0
1732821900000|2024-11-28 19:25:00|44838.2|44828.4|44837.6|44827.8|44838.2|44828.4|44837.6|44827.8|0
1732822200000|2024-11-28 19:30:00|44837.7|44827.9|44837.4|44827.6|44837.7|44827.9|44837.4|44827.6|0
1732822500000|2024-11-28 19:35:00|44837.2|44827.4|44837|44827.2|44837.2|44827.4|44837|44827.2|0
1732822800000|2024-11-28 19:40:00|44836.9|44827.1|44836.8|44827|44836.9|44827.1|44836.8|44827|0
1732823100000|2024-11-28 19:45:00|44836.9|44827.1|44846.3|44836.5|44846.3|44836.5|44836.9|44827.1|0
1732823400000|2024-11-28 19:50:00|44846.4|44836.6|44846.4|44836.6|44846.5|44836.7|44841.7|44831.9|0
1732823700000|2024-11-28 19:55:00|44842.1|44832.3|44844.9|44835.1|44846.4|44836.6|44840.3|44830.5|0
1732824000000|2024-11-28 20:00:00|44853.4|44843.6|44852.3|44842.5|44854.3|44844.5|44844.9|44835.1|0
1732824300000|2024-11-28 20:05:00|44852.2|44842.4|44853.2|44843.4|44853.2|44843.4|44852.2|44842.4|0
1732824600000|2024-11-28 20:10:00|44852.6|44842.8|44852.6|44842.8|44852.6|44842.8|44852.6|44842.8|0
1732824900000|2024-11-28 20:15:00|44851.8|44842|44842.3|44832.5|44851.8|44842|44842.3|44832.5|0
1732825200000|2024-11-28 20:20:00|44846.6|44836.8|44851.8|44842|44851.8|44842|44846.6|44836.8|0
1732825500000|2024-11-28 20:25:00|44851.6|44841.8|44846.8|44837|44851.6|44841.8|44842.1|44832.3|0
1732825800000|2024-11-28 20:30:00|44851|44841.2|44851.3|44841.5|44851.4|44841.6|44846.8|44837|0
1732826100000|2024-11-28 20:35:00|44847|44837.2|44851.3|44841.5|44851.3|44841.5|44842|44832.2|0
1732826400000|2024-11-28 20:40:00|44851.4|44841.6|44851.6|44841.8|44851.6|44841.8|44851.4|44841.6|0
1732826700000|2024-11-28 20:45:00|44851.7|44841.9|44851.7|44841.9|44851.7|44841.9|44851.6|44841.8|0
1732827000000|2024-11-28 20:50:00|44851.6|44841.8|44851.6|44841.8|44851.6|44841.8|44842.3|44832.5|0
1732827300000|2024-11-28 20:55:00|44852.1|44842.3|44860.3|44850.5|44861.5|44851.7|44850.9|44841.1|0
1732827600000|2024-11-28 21:00:00|44860.2|44850.4|44860.2|44850.4|44860.2|44850.4|44860.2|44850.4|0
1732827900000|2024-11-28 21:05:00|44860.1|44850.3|44860.1|44850.3|44860.1|44850.3|44860.1|44850.3|0
1732828200000|2024-11-28 21:10:00|44860|44850.2|44860|44850.2|44860|44850.2|44860|44850.2|0
1732828500000|2024-11-28 21:15:00|44858.4|44848.6|44857.9|44848.1|44858.4|44848.6|44857.9|44848.1|0
1732829400000|2024-11-28 21:30:00|44857.8|44848|44857.2|44847.4|44857.8|44848|44857.2|44847.4|0
1732830300000|2024-11-28 21:45:00|44857.4|44847.6|44857.6|44847.8|44857.6|44847.8|44857.4|44847.6|0
1732830600000|2024-11-28 21:50:00|44857.5|44847.7|44857.5|44847.7|44857.5|44847.7|44857.5|44847.7|0
1732830900000|2024-11-28 21:55:00|44857.6|44847.8|44857.7|44847.9|44857.7|44847.9|44857.6|44847.8|0
1732831800000|2024-11-28 22:10:00|44857.6|44847.8|44857.6|44847.8|44857.6|44847.8|44857.6|44847.8|0
1732832400000|2024-11-28 22:20:00|44857.7|44847.9|44857.7|44847.9|44857.7|44847.9|44857.7|44847.9|0
1732833600000|2024-11-28 22:40:00|44857.6|44847.8|44858|44848.2|44858|44848.2|44857.6|44847.8|0
1732834500000|2024-11-28 22:55:00|44858.5|44848.7|44859.8|44850|44859.8|44850|44858.5|44848.7|0
1732834800000|2024-11-28 23:00:00|44848.5|44843.7|44829.2|44824.4|44848.5|44843.7|44819.9|44815.1|106
1732835100000|2024-11-28 23:05:00|44828.7|44823.9|44835.8|44831|44841.3|44836.5|44824.7|44819.9|33
1732835400000|2024-11-28 23:10:00|44835.3|44830.5|44837.8|44833|44837.8|44833|44831.8|44827|46
1732835700000|2024-11-28 23:15:00|44838.3|44833.5|44849.3|44844.5|44850.8|44846|44836.8|44832|29
1732836000000|2024-11-28 23:20:00|44849.8|44845|44850.8|44846|44853.8|44849|44845.8|44841|22
1732836300000|2024-11-28 23:25:00|44850.3|44845.5|44851.8|44847|44855.8|44851|44850.3|44845.5|24
1732836600000|2024-11-28 23:30:00|44851.3|44846.5|44852.8|44848|44854.8|44850|44843.8|44839|35
1732836900000|2024-11-28 23:35:00|44852.3|44847.5|44861.8|44857|44864.3|44859.5|44850.8|44846|49
1732837200000|2024-11-28 23:40:00|44861.3|44856.5|44865.8|44861|44867.3|44862.5|44861.3|44856.5|29
1732837500000|2024-11-28 23:45:00|44865.3|44860.5|44858.8|44854|44865.8|44861|44856.8|44852|49
1732837800000|2024-11-28 23:50:00|44858.3|44853.5|44861.8|44857|44863.3|44858.5|44857.8|44853|46
1732838100000|2024-11-28 23:55:00|44861.3|44856.5|44863.8|44859|44868.8|44864|44860.8|44856|33
1732838400000|2024-11-29 00:00:00|44864.3|44859.5|44847.3|44842.5|44866.8|44862|44846.8|44842|104
1732838700000|2024-11-29 00:05:00|44846.8|44842|44836.3|44831.5|44848.3|44843.5|44834.8|44830|72
1732839000000|2024-11-29 00:10:00|44835.8|44831|44841.8|44837|44845.8|44841|44834.8|44830|36
1732839300000|2024-11-29 00:15:00|44841.3|44836.5|44842.8|44838|44851.3|44846.5|44839.8|44835|31
1732839600000|2024-11-29 00:20:00|44842.3|44837.5|44839.3|44834.5|44846.8|44842|44836.8|44832|20
1732839900000|2024-11-29 00:25:00|44838.8|44834|44841.8|44837|44843.3|44838.5|44835.8|44831|7
1732840200000|2024-11-29 00:30:00|44842.3|44837.5|44826.8|44822|44842.3|44837.5|44823.8|44819|58
1732840500000|2024-11-29 00:35:00|44826.3|44821.5|44823.8|44819|44827.8|44823|44816.3|44811.5|39
1732840800000|2024-11-29 00:40:00|44824.3|44819.5|44826.8|44822|44830.3|44825.5|44822.8|44818|20
1732841100000|2024-11-29 00:45:00|44827.3|44822.5|44811.8|44807|44829.3|44824.5|44810.8|44806|44
1732841400000|2024-11-29 00:50:00|44812.3|44807.5|44798.3|44793.5|44815.8|44811|44791.8|44787|89
1732841700000|2024-11-29 00:55:00|44797.8|44793|44803.8|44799|44803.8|44799|44795.8|44791|45
1732842000000|2024-11-29 01:00:00|44803.3|44798.5|44796.8|44792|44806.8|44802|44793.8|44789|102
1732842300000|2024-11-29 01:05:00|44797.3|44792.5|44811.3|44806.5|44811.3|44806.5|44796.3|44791.5|50
1732842600000|2024-11-29 01:10:00|44811.8|44807|44815.8|44811|44820.8|44816|44807.8|44803|66
1732842900000|2024-11-29 01:15:00|44816.3|44811.5|44823.8|44819|44823.8|44819|44813.8|44809|45
1732843200000|2024-11-29 01:20:00|44823.3|44818.5|44835.8|44831|44838.8|44834|44820.8|44816|74
1732843500000|2024-11-29 01:25:00|44835.3|44830.5|44839.8|44835|44843.8|44839|44834.3|44829.5|49
1732843800000|2024-11-29 01:30:00|44839.3|44834.5|44841.8|44837|44845.8|44841|44837.8|44833|40
1732844100000|2024-11-29 01:35:00|44842.3|44837.5|44841.8|44837|44850.3|44845.5|44839.8|44835|33
1732844400000|2024-11-29 01:40:00|44841.3|44836.5|44839.3|44834.5|44842.8|44838|44836.8|44832|18
1732844700000|2024-11-29 01:45:00|44839.8|44835|44836.8|44832|44841.8|44837|44834.8|44830|26
1732845000000|2024-11-29 01:50:00|44835.8|44831|44835.8|44831|44839.8|44835|44833.8|44829|34
1732845300000|2024-11-29 01:55:00|44836.3|44831.5|44847.8|44843|44850.8|44846|44835.3|44830.5|41
1732845600000|2024-11-29 02:00:00|44847.3|44842.5|44855.3|44850.5|44856.3|44851.5|44846.8|44842|64
1732845900000|2024-11-29 02:05:00|44855.8|44851|44861.8|44857|44863.8|44859|44855.8|44851|49
1732846200000|2024-11-29 02:10:00|44862.3|44857.5|44864.3|44859.5|44864.8|44860|44860.3|44855.5|55
1732846500000|2024-11-29 02:15:00|44863.8|44859|44860.8|44856|44863.8|44859|44856.8|44852|108
1732846800000|2024-11-29 02:20:00|44861.3|44856.5|44860.3|44855.5|44866.3|44861.5|44859.3|44854.5|28
1732847100000|2024-11-29 02:25:00|44860.8|44856|44864.8|44860|44865.8|44861|44859.3|44854.5|33
1732847400000|2024-11-29 02:30:00|44864.3|44859.5|44864.8|44860|44867.8|44863|44862.8|44858|35
1732847700000|2024-11-29 02:35:00|44864.3|44859.5|44865.8|44861|44866.3|44861.5|44862.8|44858|16
1732848000000|2024-11-29 02:40:00|44865.3|44860.5|44864.8|44860|44867.8|44863|44863.3|44858.5|22
1732848300000|2024-11-29 02:45:00|44865.3|44860.5|44862.8|44858|44866.8|44862|44862.3|44857.5|31
1732848600000|2024-11-29 02:50:00|44863.3|44858.5|44869.8|44865|44870.8|44866|44862.3|44857.5|64
1732848900000|2024-11-29 02:55:00|44869.3|44864.5|44869.8|44865|44872.8|44868|44867.8|44863|47
1732849200000|2024-11-29 03:00:00|44870.3|44865.5|44873.3|44868.5|44874.3|44869.5|44869.3|44864.5|40
1732849500000|2024-11-29 03:05:00|44872.8|44868|44875.8|44871|44878.8|44874|44872.3|44867.5|43
1732849800000|2024-11-29 03:10:00|44875.3|44870.5|44877.8|44873|44881.3|44876.5|44875.3|44870.5|54
1732850100000|2024-11-29 03:15:00|44878.3|44873.5|44880.8|44876|44881.3|44876.5|44877.3|44872.5|30
1732850400000|2024-11-29 03:20:00|44881.3|44876.5|44875.8|44871|44881.3|44876.5|44874.3|44869.5|25
1732850700000|2024-11-29 03:25:00|44876.3|44871.5|44874.8|44870|44877.8|44873|44873.3|44868.5|112
1732851000000|2024-11-29 03:30:00|44875.3|44870.5|44871.3|44866.5|44878.8|44874|44866.3|44861.5|71
1732851300000|2024-11-29 03:35:00|44870.8|44866|44860.8|44856|44872.8|44868|44860.8|44856|44
1732851600000|2024-11-29 03:40:00|44861.3|44856.5|44869.8|44865|44871.3|44866.5|44860.8|44856|51
1732851900000|2024-11-29 03:45:00|44869.3|44864.5|44867.8|44863|44871.3|44866.5|44865.8|44861|7
1732852200000|2024-11-29 03:50:00|44867.3|44862.5|44872.8|44868|44874.3|44869.5|44866.8|44862|33
1732852500000|2024-11-29 03:55:00|44873.3|44868.5|44871.8|44867|44874.8|44870|44868.8|44864|26
1732852800000|2024-11-29 04:00:00|44872.3|44867.5|44872.8|44868|44873.8|44869|44869.8|44865|20
1732853100000|2024-11-29 04:05:00|44872.3|44867.5|44874.8|44870|44876.3|44871.5|44871.8|44867|44
1732853400000|2024-11-29 04:10:00|44875.3|44870.5|44873.8|44869|44876.8|44872|44872.8|44868|56
1732853700000|2024-11-29 04:15:00|44874.3|44869.5|44868.3|44863.5|44875.8|44871|44867.8|44863|145
1732854000000|2024-11-29 04:20:00|44869.3|44864.5|44872.8|44868|44873.3|44868.5|44868.8|44864|36
1732854300000|2024-11-29 04:25:00|44872.3|44867.5|44868.8|44864|44873.3|44868.5|44868.8|44864|15
1732854600000|2024-11-29 04:30:00|44868.3|44863.5|44864.8|44860|44869.3|44864.5|44863.8|44859|40
1732854900000|2024-11-29 04:35:00|44864.3|44859.5|44867.8|44863|44869.3|44864.5|44862.8|44858|35
1732855200000|2024-11-29 04:40:00|44867.3|44862.5|44876.8|44872|44878.3|44873.5|44867.3|44862.5|24
1732855500000|2024-11-29 04:45:00|44876.3|44871.5|44876.8|44872|44878.8|44874|44874.8|44870|24
1732855800000|2024-11-29 04:50:00|44876.3|44871.5|44873.8|44869|44876.8|44872|44873.3|44868.5|9
1732856100000|2024-11-29 04:55:00|44873.3|44868.5|44880.3|44875.5|44881.3|44876.5|44873.3|44868.5|47
1732856400000|2024-11-29 05:00:00|44879.8|44875|44874.8|44870|44883.8|44879|44873.3|44868.5|64
1732856700000|2024-11-29 05:05:00|44874.3|44869.5|44871.3|44866.5|44877.3|44872.5|44871.3|44866.5|25
1732857000000|2024-11-29 05:10:00|44870.3|44865.5|44873.8|44869|44876.3|44871.5|44869.3|44864.5|53
1732857300000|2024-11-29 05:15:00|44873.3|44868.5|44876.8|44872|44876.8|44872|44872.8|44868|21
1732857600000|2024-11-29 05:20:00|44876.3|44871.5|44875.3|44870.5|44878.3|44873.5|44874.3|44869.5|30
1732857900000|2024-11-29 05:25:00|44874.8|44870|44867.8|44863|44875.3|44870.5|44867.8|44863|32
1732858200000|2024-11-29 05:30:00|44867.3|44862.5|44864.8|44860|44869.3|44864.5|44863.8|44859|34
1732858500000|2024-11-29 05:35:00|44864.3|44859.5|44865.8|44861|44868.3|44863.5|44859.8|44855|35
1732858800000|2024-11-29 05:40:00|44866.3|44861.5|44864.8|44860|44866.3|44861.5|44861.8|44857|14
1732859100000|2024-11-29 05:45:00|44864.3|44859.5|44870.8|44866|44870.8|44866|44863.3|44858.5|39
1732859400000|2024-11-29 05:50:00|44870.3|44865.5|44863.8|44859|44870.3|44865.5|44862.3|44857.5|55
1732859700000|2024-11-29 05:55:00|44864.3|44859.5|44861.8|44857|44869.8|44865|44860.8|44856|35
1732860000000|2024-11-29 06:00:00|44861.3|44856.5|44864.8|44860|44868.8|44864|44860.3|44855.5|32
1732860300000|2024-11-29 06:05:00|44864.3|44859.5|44866.8|44862|44867.8|44863|44863.8|44859|19
1732860600000|2024-11-29 06:10:00|44866.3|44861.5|44867.8|44863|44869.8|44865|44865.3|44860.5|18
1732860900000|2024-11-29 06:15:00|44868.3|44863.5|44864.3|44859.5|44868.8|44864|44861.8|44857|42
1732861200000|2024-11-29 06:20:00|44863.8|44859|44866.8|44862|44869.8|44865|44863.8|44859|24
1732861500000|2024-11-29 06:25:00|44866.3|44861.5|44862.8|44858|44866.8|44862|44860.8|44856|45
1732861800000|2024-11-29 06:30:00|44863.3|44858.5|44869.8|44865|44875.8|44871|44862.8|44858|60
1732862100000|2024-11-29 06:35:00|44869.3|44864.5|44865.8|44861|44873.8|44869|44865.8|44861|22
1732862400000|2024-11-29 06:40:00|44865.3|44860.5|44865.8|44861|44869.8|44865|44863.8|44859|33
1732862700000|2024-11-29 06:45:00|44865.3|44860.5|44861.8|44857|44866.8|44862|44858.8|44854|28
1732863000000|2024-11-29 06:50:00|44862.3|44857.5|44853.8|44849|44864.8|44860|44847.3|44842.5|53
1732863300000|2024-11-29 06:55:00|44853.3|44848.5|44862.8|44858|44864.3|44859.5|44852.8|44848|31
1732863600000|2024-11-29 07:00:00|44862.2|44858.6|44854.2|44850.6|44864.2|44860.6|44844.2|44840.6|92
1732863900000|2024-11-29 07:05:00|44853.7|44850.1|44846.2|44842.6|44854.7|44851.1|44843.2|44839.6|93
1732864200000|2024-11-29 07:10:00|44846.7|44843.1|44847.7|44844.1|44851.2|44847.6|44843.7|44840.1|57
1732864500000|2024-11-29 07:15:00|44848.2|44844.6|44840.2|44836.6|44848.2|44844.6|44830.2|44826.6|138
1732864800000|2024-11-29 07:20:00|44839.7|44836.1|44853.7|44850.1|44855.2|44851.6|44839.2|44835.6|133
1732865100000|2024-11-29 07:25:00|44853.2|44849.6|44855.2|44851.6|44856.7|44853.1|44846.2|44842.6|57
1732865400000|2024-11-29 07:30:00|44854.7|44851.1|44842.2|44838.6|44854.7|44851.1|44832.2|44828.6|128
1732865700000|2024-11-29 07:35:00|44842.7|44839.1|44844.2|44840.6|44848.2|44844.6|44839.2|44835.6|84
1732866000000|2024-11-29 07:40:00|44843.7|44840.1|44847.2|44843.6|44856.2|44852.6|44842.2|44838.6|52
1732866300000|2024-11-29 07:45:00|44846.7|44843.1|44860.2|44856.6|44862.2|44858.6|44845.2|44841.6|48
1732866600000|2024-11-29 07:50:00|44859.7|44856.1|44862.2|44858.6|44868.7|44865.1|44858.2|44854.6|56
1732866900000|2024-11-29 07:55:00|44861.7|44858.1|44856.7|44853.1|44862.7|44859.1|44849.2|44845.6|125
1732867200000|2024-11-29 08:00:00|44857.2|44853.6|44895.2|44891.6|44895.2|44891.6|44856.7|44853.1|255
1732867500000|2024-11-29 08:05:00|44894.7|44891.1|44899.2|44895.6|44902.2|44898.6|44894.2|44890.6|134
1732867800000|2024-11-29 08:10:00|44898.7|44895.1|44887.2|44883.6|44900.2|44896.6|44879.2|44875.6|182
1732868100000|2024-11-29 08:15:00|44886.7|44883.1|44885.2|44881.6|44898.2|44894.6|44882.2|44878.6|105
1732868400000|2024-11-29 08:20:00|44885.7|44882.1|44883.2|44879.6|44889.2|44885.6|44877.2|44873.6|155
1732868700000|2024-11-29 08:25:00|44883.7|44880.1|44884.2|44880.6|44887.7|44884.1|44875.2|44871.6|98
1732869000000|2024-11-29 08:30:00|44883.7|44880.1|44870.2|44866.6|44889.7|44886.1|44866.2|44862.6|99
1732869300000|2024-11-29 08:35:00|44869.7|44866.1|44858.2|44854.6|44876.7|44873.1|44856.7|44853.1|146
1732869600000|2024-11-29 08:40:00|44858.7|44855.1|44845.2|44841.6|44862.7|44859.1|44841.7|44838.1|152
1732869900000|2024-11-29 08:45:00|44844.7|44841.1|44855.2|44851.6|44859.2|44855.6|44844.7|44841.1|100
1732870200000|2024-11-29 08:50:00|44855.7|44852.1|44863.7|44860.1|44868.2|44864.6|44851.2|44847.6|82
1732870500000|2024-11-29 08:55:00|44866.2|44862.6|44862.2|44858.6|44868.2|44864.6|44855.2|44851.6|71
1732870800000|2024-11-29 09:00:00|44861.2|44857.6|44860.2|44856.6|44862.7|44859.1|44844.7|44841.1|409
1732871100000|2024-11-29 09:05:00|44859.7|44856.1|44875.2|44871.6|44875.2|44871.6|44854.7|44851.1|87
1732871400000|2024-11-29 09:10:00|44874.7|44871.1|44870.2|44866.6|44880.2|44876.6|44867.7|44864.1|91
1732871700000|2024-11-29 09:15:00|44871.2|44867.6|44873.2|44869.6|44878.2|44874.6|44866.2|44862.6|106
1732872000000|2024-11-29 09:20:00|44873.7|44870.1|44870.2|44866.6|44880.2|44876.6|44867.7|44864.1|78
1732872300000|2024-11-29 09:25:00|44869.7|44866.1|44877.2|44873.6|44878.2|44874.6|44865.7|44862.1|62
1732872600000|2024-11-29 09:30:00|44876.7|44873.1|44876.2|44872.6|44881.7|44878.1|44873.7|44870.1|90
1732872900000|2024-11-29 09:35:00|44876.7|44873.1|44886.2|44882.6|44888.2|44884.6|44876.2|44872.6|109
1732873200000|2024-11-29 09:40:00|44886.7|44883.1|44894.2|44890.6|44895.7|44892.1|44884.7|44881.1|144
1732873500000|2024-11-29 09:45:00|44893.7|44890.1|44898.7|44895.1|44904.7|44901.1|44893.7|44890.1|153
1732873800000|2024-11-29 09:50:00|44897.7|44894.1|44888.2|44884.6|44897.7|44894.1|44884.7|44881.1|81
1732874100000|2024-11-29 09:55:00|44888.7|44885.1|44891.2|44887.6|44893.2|44889.6|44886.2|44882.6|73
1732874400000|2024-11-29 10:00:00|44891.7|44888.1|44893.2|44889.6|44897.2|44893.6|44889.7|44886.1|95
1732874700000|2024-11-29 10:05:00|44892.7|44889.1|44898.7|44895.1|44902.2|44898.6|44890.7|44887.1|97
1732875000000|2024-11-29 10:10:00|44898.2|44894.6|44905.2|44901.6|44905.7|44902.1|44897.2|44893.6|62
1732875300000|2024-11-29 10:15:00|44904.7|44901.1|44908.2|44904.6|44909.7|44906.1|44899.7|44896.1|121
1732875600000|2024-11-29 10:20:00|44907.7|44904.1|44904.2|44900.6|44911.7|44908.1|44901.7|44898.1|101
1732875900000|2024-11-29 10:25:00|44903.7|44900.1|44894.2|44890.6|44906.7|44903.1|44890.7|44887.1|111
1732876200000|2024-11-29 10:30:00|44894.7|44891.1|44897.7|44894.1|44901.2|44897.6|44893.7|44890.1|92
1732876500000|2024-11-29 10:35:00|44897.2|44893.6|44889.2|44885.6|44903.7|44900.1|44886.2|44882.6|75
1732876800000|2024-11-29 10:40:00|44888.7|44885.1|44884.2|44880.6|44891.7|44888.1|44879.7|44876.1|111
1732877100000|2024-11-29 10:45:00|44884.7|44881.1|44868.2|44864.6|44885.7|44882.1|44866.2|44862.6|97
1732877400000|2024-11-29 10:50:00|44868.7|44865.1|44874.7|44871.1|44880.7|44877.1|44868.7|44865.1|204
1732877700000|2024-11-29 10:55:00|44874.2|44870.6|44877.7|44874.1|44879.7|44876.1|44873.7|44870.1|60
1732878000000|2024-11-29 11:00:00|44877.2|44873.6|44869.2|44865.6|44878.2|44874.6|44868.2|44864.6|97
1732878300000|2024-11-29 11:05:00|44868.7|44865.1|44869.2|44865.6|44872.7|44869.1|44858.2|44854.6|90
1732878600000|2024-11-29 11:10:00|44868.7|44865.1|44869.2|44865.6|44877.2|44873.6|44868.2|44864.6|51
1732878900000|2024-11-29 11:15:00|44868.7|44865.1|44868.2|44864.6|44874.2|44870.6|44866.7|44863.1|52
1732879200000|2024-11-29 11:20:00|44867.7|44864.1|44890.7|44887.1|44891.2|44887.6|44867.7|44864.1|91
1732879500000|2024-11-29 11:25:00|44891.2|44887.6|44895.2|44891.6|44904.7|44901.1|44890.2|44886.6|135
1732879800000|2024-11-29 11:30:00|44895.7|44892.1|44893.7|44890.1|44897.7|44894.1|44887.7|44884.1|79
1732880100000|2024-11-29 11:35:00|44893.2|44889.6|44904.2|44900.6|44906.7|44903.1|44893.2|44889.6|93
1732880400000|2024-11-29 11:40:00|44904.7|44901.1|44908.2|44904.6|44911.7|44908.1|44904.2|44900.6|97
1732880700000|2024-11-29 11:45:00|44908.7|44905.1|44911.2|44907.6|44917.2|44913.6|44908.7|44905.1|136
1732881000000|2024-11-29 11:50:00|44910.7|44907.1|44908.7|44905.1|44916.2|44912.6|44907.7|44904.1|87
1732881300000|2024-11-29 11:55:00|44908.2|44904.6|44916.2|44912.6|44919.2|44915.6|44907.2|44903.6|124
1732881600000|2024-11-29 12:00:00|44914.2|44910.6|44915.7|44912.1|44918.2|44914.6|44910.7|44907.1|178
1732881900000|2024-11-29 12:05:00|44916.2|44912.6|44902.2|44898.6|44919.7|44916.1|44902.2|44898.6|170
1732882200000|2024-11-29 12:10:00|44902.7|44899.1|44899.7|44896.1|44908.7|44905.1|44899.2|44895.6|155
1732882500000|2024-11-29 12:15:00|44900.2|44896.6|44893.2|44889.6|44903.7|44900.1|44891.2|44887.6|194
1732882800000|2024-11-29 12:20:00|44892.2|44888.6|44899.2|44895.6|44906.2|44902.6|44891.7|44888.1|214
1732883100000|2024-11-29 12:25:00|44898.7|44895.1|44894.7|44891.1|44903.2|44899.6|44894.7|44891.1|117
1732883400000|2024-11-29 12:30:00|44895.2|44891.6|44878.2|44874.6|44895.7|44892.1|44877.7|44874.1|234
1732883700000|2024-11-29 12:35:00|44877.7|44874.1|44871.2|44867.6|44878.7|44875.1|44863.7|44860.1|238
1732884000000|2024-11-29 12:40:00|44870.7|44867.1|44862.7|44859.1|44873.7|44870.1|44860.7|44857.1|190
1732884300000|2024-11-29 12:45:00|44862.2|44858.6|44860.2|44856.6|44868.2|44864.6|44858.2|44854.6|186
1732884600000|2024-11-29 12:50:00|44860.7|44857.1|44865.2|44861.6|44867.7|44864.1|44857.7|44854.1|128
1732884900000|2024-11-29 12:55:00|44864.2|44860.6|44876.2|44872.6|44881.2|44877.6|44862.2|44858.6|150
1732885200000|2024-11-29 13:00:00|44873.2|44869.6|44874.2|44870.6|44880.2|44876.6|44868.7|44865.1|171
1732885500000|2024-11-29 13:05:00|44873.7|44870.1|44877.2|44873.6|44880.7|44877.1|44872.2|44868.6|124
1732885800000|2024-11-29 13:10:00|44876.7|44873.1|44869.7|44866.1|44883.7|44880.1|44869.7|44866.1|115
1732886100000|2024-11-29 13:15:00|44869.2|44865.6|44853.2|44849.6|44874.2|44870.6|44853.2|44849.6|212
1732886400000|2024-11-29 13:20:00|44853.7|44850.1|44853.2|44849.6|44868.7|44865.1|44852.7|44849.1|223
1732886700000|2024-11-29 13:25:00|44853.7|44850.1|44847.2|44843.6|44859.7|44856.1|44845.7|44842.1|181
1732887000000|2024-11-29 13:30:00|44846.2|44842.6|44818.2|44814.6|44846.2|44842.6|44813.7|44810.1|483
1732887300000|2024-11-29 13:35:00|44817.7|44814.1|44828.2|44824.6|44832.2|44828.6|44815.7|44812.1|199
1732887600000|2024-11-29 13:40:00|44827.2|44823.6|44799.2|44795.6|44829.2|44825.6|44796.7|44793.1|346
1732887900000|2024-11-29 13:45:00|44799.7|44796.1|44813.2|44809.6|44818.2|44814.6|44791.7|44788.1|377
1732888200000|2024-11-29 13:50:00|44812.7|44809.1|44806.2|44802.6|44815.2|44811.6|44802.2|44798.6|259
1732888500000|2024-11-29 13:55:00|44806.7|44803.1|44819.2|44815.6|44822.2|44818.6|44804.2|44800.6|196
1732888800000|2024-11-29 14:00:00|44820.2|44816.6|44842.7|44839.1|44845.2|44841.6|44820.2|44816.6|274
1732889100000|2024-11-29 14:05:00|44842.2|44838.6|44845.2|44841.6|44855.2|44851.6|44842.2|44838.6|137
1732889400000|2024-11-29 14:10:00|44844.7|44841.1|44858.2|44854.6|44873.2|44869.6|44844.7|44841.1|273
1732889700000|2024-11-29 14:15:00|44858.7|44855.1|44833.2|44829.6|44861.2|44857.6|44831.2|44827.6|188
1732890000000|2024-11-29 14:20:00|44833.7|44830.1|44843.2|44839.6|44844.2|44840.6|44830.7|44827.1|118
1732890300000|2024-11-29 14:25:00|44842.7|44839.1|44780.7|44777.1|44853.2|44849.6|44768.2|44764.6|927
1732890600000|2024-11-29 14:30:00|44780.1|44777.7|44883.6|44881.2|44908.6|44906.2|44771.6|44769.2|4205
1732890900000|2024-11-29 14:35:00|44881.6|44879.2|44885.1|44882.7|44892.6|44890.2|44841.6|44839.2|1440
1732891200000|2024-11-29 14:40:00|44882.6|44880.2|44873.6|44871.2|44896.6|44894.2|44866.6|44864.2|1055
1732891500000|2024-11-29 14:45:00|44873.1|44870.7|44872.6|44870.2|44884.6|44882.2|44847.6|44845.2|910
1732891800000|2024-11-29 14:50:00|44873.1|44870.7|44862.6|44860.2|44890.6|44888.2|44842.6|44840.2|847
1732892100000|2024-11-29 14:55:00|44863.1|44860.7|44829.1|44826.7|44864.1|44861.7|44826.6|44824.2|770
1732892400000|2024-11-29 15:00:00|44828.6|44826.2|44869.6|44867.2|44872.6|44870.2|44824.6|44822.2|1191
1732892700000|2024-11-29 15:05:00|44869.1|44866.7|44844.6|44842.2|44883.1|44880.7|44841.1|44838.7|1433
1732893000000|2024-11-29 15:10:00|44843.6|44841.2|44887.1|44884.7|44892.1|44889.7|44843.1|44840.7|1015
1732893300000|2024-11-29 15:15:00|44887.6|44885.2|44865.6|44863.2|44895.6|44893.2|44862.1|44859.7|960
1732893600000|2024-11-29 15:20:00|44864.6|44862.2|44894.6|44892.2|44894.6|44892.2|44856.6|44854.2|815
1732893900000|2024-11-29 15:25:00|44895.1|44892.7|44889.6|44887.2|44903.6|44901.2|44875.1|44872.7|848
1732894200000|2024-11-29 15:30:00|44888.6|44886.2|44876.6|44874.2|44902.6|44900.2|44868.6|44866.2|813
1732894500000|2024-11-29 15:35:00|44877.1|44874.7|44899.1|44896.7|44918.6|44916.2|44876.1|44873.7|868
1732894800000|2024-11-29 15:40:00|44898.6|44896.2|44897.6|44895.2|44904.6|44902.2|44881.1|44878.7|736
1732895100000|2024-11-29 15:45:00|44897.1|44894.7|44910.1|44907.7|44910.1|44907.7|44890.6|44888.2|454
1732895400000|2024-11-29 15:50:00|44910.6|44908.2|44917.1|44914.7|44917.6|44915.2|44900.1|44897.7|543
1732895700000|2024-11-29 15:55:00|44916.6|44914.2|44929.6|44927.2|44937.6|44935.2|44916.6|44914.2|973
1732896000000|2024-11-29 16:00:00|44930.1|44927.7|44936.1|44933.7|44944.1|44941.7|44920.1|44917.7|843
1732896300000|2024-11-29 16:05:00|44932.6|44930.2|44945.6|44943.2|44948.1|44945.7|44919.1|44916.7|739
1732896600000|2024-11-29 16:10:00|44945.1|44942.7|44950.1|44947.7|44956.1|44953.7|44931.6|44929.2|540
1732896900000|2024-11-29 16:15:00|44950.6|44948.2|44936.6|44934.2|44963.1|44960.7|44934.6|44932.2|644
1732897200000|2024-11-29 16:20:00|44937.1|44934.7|44965.6|44963.2|44966.1|44963.7|44935.1|44932.7|530
1732897500000|2024-11-29 16:25:00|44965.1|44962.7|44986.6|44984.2|44997.6|44995.2|44962.1|44959.7|1243
1732897800000|2024-11-29 16:30:00|44987.1|44984.7|44986.1|44983.7|44993.1|44990.7|44976.6|44974.2|625
1732898100000|2024-11-29 16:35:00|44985.6|44983.2|44983.1|44980.7|44986.6|44984.2|44972.1|44969.7|592
1732898400000|2024-11-29 16:40:00|44982.6|44980.2|44994.6|44992.2|44995.6|44993.2|44975.6|44973.2|602
1732898700000|2024-11-29 16:45:00|44994.1|44991.7|45021.1|45018.7|45026.6|45024.2|44992.6|44990.2|1005
1732899000000|2024-11-29 16:50:00|45021.6|45019.2|45041.1|45038.7|45043.6|45041.2|45019.6|45017.2|741
1732899300000|2024-11-29 16:55:00|45040.6|45038.2|45022.1|45019.7|45040.6|45038.2|45012.6|45010.2|898
1732899600000|2024-11-29 17:00:00|45021.6|45019.2|45036.1|45033.7|45036.1|45033.7|45021.6|45019.2|537
1732899900000|2024-11-29 17:05:00|45036.6|45034.2|45072.6|45070.2|45082.6|45080.2|45035.1|45032.7|989
1732900200000|2024-11-29 17:10:00|45072.1|45069.7|45066.6|45064.2|45074.6|45072.2|45052.6|45050.2|530
1732900500000|2024-11-29 17:15:00|45064.6|45062.2|45077.1|45074.7|45084.6|45082.2|45049.6|45047.2|717
1732900800000|2024-11-29 17:20:00|45075.6|45073.2|45054.6|45052.2|45084.6|45082.2|45052.1|45049.7|521
1732901100000|2024-11-29 17:25:00|45054.1|45051.7|45059.6|45057.2|45071.6|45069.2|45050.6|45048.2|714
1732901400000|2024-11-29 17:30:00|45059.1|45056.7|45068.1|45065.7|45069.1|45066.7|45055.6|45053.2|532
1732901700000|2024-11-29 17:35:00|45067.6|45065.2|45072.1|45069.7|45081.1|45078.7|45063.1|45060.7|624
1732902000000|2024-11-29 17:40:00|45072.6|45070.2|45072.1|45069.7|45080.1|45077.7|45064.6|45062.2|731
1732902300000|2024-11-29 17:45:00|45072.6|45070.2|45056.6|45054.2|45078.1|45075.7|45050.1|45047.7|1059
1732902600000|2024-11-29 17:50:00|45057.6|45055.2|45014.6|45012.2|45057.6|45055.2|44995.1|44992.7|1493
1732902900000|2024-11-29 17:55:00|45015.1|45012.7|44965.6|44963.2|45015.1|45012.7|44949.6|44947.2|3297
1732903200000|2024-11-29 18:00:00|44933.8|44931.4|44945.3|44942.9|44948.3|44945.9|44917.8|44915.4|905
1732903500000|2024-11-29 18:05:00|44944.8|44942.4|44949.8|44947.4|44959.3|44956.9|44942.8|44940.4|331
1732903800000|2024-11-29 18:10:00|44948.8|44946.4|44933.3|44930.9|44948.8|44946.4|44917.3|44914.9|481
1732904100000|2024-11-29 18:15:00|44935.2|44925.4|44926.8|44917|44935.2|44925.4|44924|44914.2|0
1732904400000|2024-11-29 18:20:00|44926.9|44917.1|44931.3|44921.5|44931.3|44921.5|44926.9|44917.1|0
1732904700000|2024-11-29 18:25:00|44931.5|44921.7|44933.9|44924.1|44942.7|44932.9|44931.5|44921.7|0
1732905000000|2024-11-29 18:30:00|44933.8|44924|44932.6|44922.8|44934|44924.2|44932|44922.2|0
1732905300000|2024-11-29 18:35:00|44932.7|44922.9|44933.4|44923.6|44942.7|44932.9|44932.7|44922.9|0
1732905600000|2024-11-29 18:40:00|44933.5|44923.7|44942|44932.2|44942.7|44932.9|44933.4|44923.6|0
1732905900000|2024-11-29 18:45:00|44942.1|44932.3|44942.5|44932.7|44942.6|44932.8|44942|44932.2|0
1732906200000|2024-11-29 18:50:00|44942.6|44932.8|44933.2|44923.4|44942.6|44932.8|44933|44923.2|0
1732906500000|2024-11-29 18:55:00|44933.4|44923.6|44944.4|44934.6|44944.5|44934.7|44933.4|44923.6|0
1732906800000|2024-11-29 19:00:00|44944.5|44934.7|44935.3|44925.5|44944.6|44934.8|44935.2|44925.4|0
1732907100000|2024-11-29 19:05:00|44943.9|44934.1|44934.4|44924.6|44944.1|44934.3|44934.4|44924.6|0
1732907400000|2024-11-29 19:10:00|44934.5|44924.7|44925.3|44915.5|44934.5|44924.7|44924.8|44915|0
1732907700000|2024-11-29 19:15:00|44925.2|44915.4|44923.6|44913.8|44925.2|44915.4|44923.5|44913.7|0
1732908000000|2024-11-29 19:20:00|44923.7|44913.9|44923.6|44913.8|44923.7|44913.9|44923.5|44913.7|0
1732908300000|2024-11-29 19:25:00|44923.7|44913.9|44914.5|44904.7|44924.7|44914.9|44914.5|44904.7|0
1732908600000|2024-11-29 19:30:00|44914.6|44904.8|44914.8|44905|44914.8|44905|44914.3|44904.5|0
1732908900000|2024-11-29 19:35:00|44914.7|44904.9|44914.7|44904.9|44914.8|44905|44914.6|44904.8|0
1732909200000|2024-11-29 19:40:00|44914.6|44904.8|44924.4|44914.6|44924.4|44914.6|44914.6|44904.8|0
1732909500000|2024-11-29 19:45:00|44924.5|44914.7|44915.2|44905.4|44924.8|44915|44915.2|44905.4|0
1732909800000|2024-11-29 19:50:00|44915.3|44905.5|44915.4|44905.6|44924.6|44914.8|44915.3|44905.5|0
1732910400000|2024-11-29 20:00:00|44923.9|44914.1|44925.5|44915.7|44934.1|44924.3|44915.4|44905.6|0
1732910700000|2024-11-29 20:05:00|44917|44907.2|44917.6|44907.8|44917.6|44907.8|44916.1|44906.3|0
1732911000000|2024-11-29 20:10:00|44917.7|44907.9|44917.9|44908.1|44917.9|44908.1|44917.7|44907.9|0
1732911300000|2024-11-29 20:15:00|44918.7|44908.9|44919.2|44909.4|44919.2|44909.4|44918.7|44908.9|0
1732911600000|2024-11-29 20:20:00|44927.7|44917.9|44928.5|44918.7|44928.5|44918.7|44927.7|44917.9|0
1732911900000|2024-11-29 20:25:00|44928.4|44918.6|44919.3|44909.5|44928.6|44918.8|44919.2|44909.4|0
1732912200000|2024-11-29 20:30:00|44919.2|44909.4|44907.3|44897.5|44919.2|44909.4|44899.6|44889.8|0
1732912500000|2024-11-29 20:35:00|44911.6|44901.8|44920.1|44910.3|44921.3|44911.5|44911.6|44901.8|0
1732912800000|2024-11-29 20:40:00|44920|44910.2|44929|44919.2|44929.4|44919.6|44910.6|44900.8|0
1732913100000|2024-11-29 20:45:00|44920.5|44910.7|44919.9|44910.1|44920.5|44910.7|44919.7|44909.9|0
1732913400000|2024-11-29 20:50:00|44920|44910.2|44919.1|44909.3|44920.1|44910.3|44918.9|44909.1|0
1732913700000|2024-11-29 20:55:00|44910.6|44900.8|44901.7|44891.9|44919.1|44909.3|44890.8|44881|0
1732914000000|2024-11-29 21:00:00|44901.8|44892|44901.8|44892|44901.8|44892|44901.8|44892|0
1733094000000|2024-12-01 23:00:00|44950.5|44945.7|44936.5|44931.7|44954.5|44949.7|44928.5|44923.7|201
1733094300000|2024-12-01 23:05:00|44937|44932.2|44915|44910.2|44937|44932.2|44908.5|44903.7|153
1733094600000|2024-12-01 23:10:00|44914.5|44909.7|44916.5|44911.7|44920|44915.2|44897.5|44892.7|76
1733094900000|2024-12-01 23:15:00|44917.5|44912.7|44899.5|44894.7|44924.5|44919.7|44899.5|44894.7|164
1733095200000|2024-12-01 23:20:00|44898.5|44893.7|44904.5|44899.7|44906|44901.2|44895|44890.2|54
1733095500000|2024-12-01 23:25:00|44905|44900.2|44900.5|44895.7|44910.5|44905.7|44900.5|44895.7|34
1733095800000|2024-12-01 23:30:00|44901.5|44896.7|44900|44895.2|44905.5|44900.7|44895|44890.2|95
1733096100000|2024-12-01 23:35:00|44900.5|44895.7|44894.5|44889.7|44902.5|44897.7|44889.5|44884.7|104
1733096400000|2024-12-01 23:40:00|44895|44890.2|44896.5|44891.7|44900.5|44895.7|44890.5|44885.7|27
1733096700000|2024-12-01 23:45:00|44896|44891.2|44908.5|44903.7|44909.5|44904.7|44893|44888.2|120
1733097000000|2024-12-01 23:50:00|44909|44904.2|44898.5|44893.7|44909|44904.2|44896|44891.2|68
1733097300000|2024-12-01 23:55:00|44898|44893.2|44901.5|44896.7|44903.5|44898.7|44895.5|44890.7|32
1733097600000|2024-12-02 00:00:00|44906|44901.2|44915.5|44910.7|44919|44914.2|44904.5|44899.7|84
1733097900000|2024-12-02 00:05:00|44916|44911.2|44924|44919.2|44926|44921.2|44914.5|44909.7|72
1733098200000|2024-12-02 00:10:00|44923.5|44918.7|44905|44900.2|44924.5|44919.7|44904|44899.2|77
1733098500000|2024-12-02 00:15:00|44904.5|44899.7|44909.5|44904.7|44916|44911.2|44892.5|44887.7|164
1733098800000|2024-12-02 00:20:00|44909|44904.2|44918.5|44913.7|44918.5|44913.7|44908|44903.2|30
1733099100000|2024-12-02 00:25:00|44919|44914.2|44913.5|44908.7|44922.5|44917.7|44912.5|44907.7|25
1733099400000|2024-12-02 00:30:00|44914|44909.2|44891.5|44886.7|44915.5|44910.7|44885.5|44880.7|82
1733099700000|2024-12-02 00:35:00|44892|44887.2|44897.5|44892.7|44901.5|44896.7|44886.5|44881.7|79
1733100000000|2024-12-02 00:40:00|44898|44893.2|44889.5|44884.7|44901|44896.2|44887.5|44882.7|106
1733100300000|2024-12-02 00:45:00|44890|44885.2|44893.5|44888.7|44894.5|44889.7|44884.5|44879.7|25
1733100600000|2024-12-02 00:50:00|44891.5|44886.7|44903.5|44898.7|44905|44900.2|44889|44884.2|72
1733100900000|2024-12-02 00:55:00|44903|44898.2|44907.5|44902.7|44911.5|44906.7|44902|44897.2|63
1733101200000|2024-12-02 01:00:00|44908|44903.2|44895.5|44890.7|44908|44903.2|44892.5|44887.7|69
1733101500000|2024-12-02 01:05:00|44895|44890.2|44902.5|44897.7|44905.5|44900.7|44892.5|44887.7|39
1733101800000|2024-12-02 01:10:00|44903|44898.2|44906|44901.2|44911.5|44906.7|44902.5|44897.7|32
1733102100000|2024-12-02 01:15:00|44906.5|44901.7|44901.5|44896.7|44906.5|44901.7|44897|44892.2|29
1733102400000|2024-12-02 01:20:00|44902|44897.2|44902.5|44897.7|44905|44900.2|44896.5|44891.7|23
1733102700000|2024-12-02 01:25:00|44903|44898.2|44902.5|44897.7|44908.5|44903.7|44900.5|44895.7|36
1733103000000|2024-12-02 01:30:00|44902|44897.2|44901.5|44896.7|44909.5|44904.7|44896|44891.2|35
1733103300000|2024-12-02 01:35:00|44902|44897.2|44900.5|44895.7|44907.5|44902.7|44899.5|44894.7|48
1733103600000|2024-12-02 01:40:00|44901|44896.2|44896.5|44891.7|44902.5|44897.7|44896.5|44891.7|42
1733103900000|2024-12-02 01:45:00|44897|44892.2|44893.5|44888.7|44899.5|44894.7|44892.5|44887.7|48
1733104200000|2024-12-02 01:50:00|44894|44889.2|44885.5|44880.7|44894|44889.2|44885.5|44880.7|21
1733104500000|2024-12-02 01:55:00|44885|44880.2|44875.5|44870.7|44886|44881.2|44874|44869.2|49
1733104800000|2024-12-02 02:00:00|44875|44870.2|44873.5|44868.7|44876.5|44871.7|44870|44865.2|43
1733105100000|2024-12-02 02:05:00|44874|44869.2|44867.5|44862.7|44875|44870.2|44866.5|44861.7|39
1733105400000|2024-12-02 02:10:00|44868|44863.2|44861.5|44856.7|44870|44865.2|44861.5|44856.7|39
1733105700000|2024-12-02 02:15:00|44861|44856.2|44871|44866.2|44872.5|44867.7|44859.5|44854.7|52
1733106000000|2024-12-02 02:20:00|44870.5|44865.7|44870.5|44865.7|44872.5|44867.7|44868|44863.2|22
1733106300000|2024-12-02 02:25:00|44871|44866.2|44868.5|44863.7|44873|44868.2|44864.5|44859.7|39
1733106600000|2024-12-02 02:30:00|44868|44863.2|44865|44860.2|44871.5|44866.7|44863.5|44858.7|63
1733106900000|2024-12-02 02:35:00|44865.5|44860.7|44865|44860.2|44869.5|44864.7|44864|44859.2|30
1733107200000|2024-12-02 02:40:00|44865.5|44860.7|44871.5|44866.7|44872.5|44867.7|44864.5|44859.7|31
1733107500000|2024-12-02 02:45:00|44872|44867.2|44877.5|44872.7|44879.5|44874.7|44870.5|44865.7|51
1733107800000|2024-12-02 02:50:00|44877|44872.2|44874.5|44869.7|44877|44872.2|44873|44868.2|22
1733108100000|2024-12-02 02:55:00|44874|44869.2|44875.5|44870.7|44877.5|44872.7|44872.5|44867.7|52
1733108400000|2024-12-02 03:00:00|44875|44870.2|44874|44869.2|44881.5|44876.7|44873.5|44868.7|29
1733108700000|2024-12-02 03:05:00|44874.5|44869.7|44873.5|44868.7|44874.5|44869.7|44871|44866.2|19
1733109000000|2024-12-02 03:10:00|44874|44869.2|44871.5|44866.7|44875.5|44870.7|44869|44864.2|35
1733109300000|2024-12-02 03:15:00|44871|44866.2|44872|44867.2|44874.5|44869.7|44870|44865.2|22
1733109600000|2024-12-02 03:20:00|44871|44866.2|44872.5|44867.7|44872.5|44867.7|44867.5|44862.7|43
1733109900000|2024-12-02 03:25:00|44872|44867.2|44876|44871.2|44877|44872.2|44870.5|44865.7|33
1733110200000|2024-12-02 03:30:00|44876.5|44871.7|44876.5|44871.7|44879.5|44874.7|44873.5|44868.7|17
1733110500000|2024-12-02 03:35:00|44876|44871.2|44877.5|44872.7|44881.5|44876.7|44875.5|44870.7|42
1733110800000|2024-12-02 03:40:00|44878|44873.2|44878.5|44873.7|44879.5|44874.7|44875.5|44870.7|18
1733111100000|2024-12-02 03:45:00|44878|44873.2|44870|44865.2|44878|44873.2|44869|44864.2|44
1733111400000|2024-12-02 03:50:00|44870.5|44865.7|44858.5|44853.7|44871|44866.2|44854.5|44849.7|107
1733111700000|2024-12-02 03:55:00|44859|44854.2|44857.5|44852.7|44859.5|44854.7|44853.5|44848.7|20
1733112000000|2024-12-02 04:00:00|44858|44853.2|44869.5|44864.7|44869.5|44864.7|44857.5|44852.7|45
1733112300000|2024-12-02 04:05:00|44869|44864.2|44859.5|44854.7|44872|44867.2|44859|44854.2|42
1733112600000|2024-12-02 04:10:00|44859|44854.2|44857.5|44852.7|44859.5|44854.7|44855|44850.2|37
1733112900000|2024-12-02 04:15:00|44857|44852.2|44855.5|44850.7|44858|44853.2|44853|44848.2|42
1733113200000|2024-12-02 04:20:00|44855|44850.2|44857.5|44852.7|44857.5|44852.7|44854.5|44849.7|26
1733113500000|2024-12-02 04:25:00|44857|44852.2|44867.5|44862.7|44868.5|44863.7|44856|44851.2|41
1733113800000|2024-12-02 04:30:00|44868|44863.2|44875.5|44870.7|44877.5|44872.7|44864|44859.2|34
1733114100000|2024-12-02 04:35:00|44876|44871.2|44873.5|44868.7|44881.5|44876.7|44873.5|44868.7|46
1733114400000|2024-12-02 04:40:00|44873|44868.2|44877.5|44872.7|44878.5|44873.7|44873|44868.2|22
1733114700000|2024-12-02 04:45:00|44878|44873.2|44870.5|44865.7|44879|44874.2|44868.5|44863.7|34
1733115000000|2024-12-02 04:50:00|44870|44865.2|44863.5|44858.7|44870.5|44865.7|44862.5|44857.7|29
1733115300000|2024-12-02 04:55:00|44864|44859.2|44862.5|44857.7|44866.5|44861.7|44861.5|44856.7|37
1733115600000|2024-12-02 05:00:00|44863|44858.2|44876.5|44871.7|44877|44872.2|44859|44854.2|60
1733115900000|2024-12-02 05:05:00|44875.5|44870.7|44876|44871.2|44879.5|44874.7|44872|44867.2|48
1733116200000|2024-12-02 05:10:00|44876.5|44871.7|44873|44868.2|44876.5|44871.7|44869.5|44864.7|25
1733116500000|2024-12-02 05:15:00|44874|44869.2|44869.5|44864.7|44874|44869.2|44869|44864.2|37
1733116800000|2024-12-02 05:20:00|44869|44864.2|44867.5|44862.7|44870|44865.2|44865.5|44860.7|23
1733117100000|2024-12-02 05:25:00|44867|44862.2|44865|44860.2|44870|44865.2|44864.5|44859.7|36
1733117400000|2024-12-02 05:30:00|44865.5|44860.7|44863.5|44858.7|44865.5|44860.7|44860|44855.2|29
1733117700000|2024-12-02 05:35:00|44864|44859.2|44864.5|44859.7|44864.5|44859.7|44858.5|44853.7|33
1733118000000|2024-12-02 05:40:00|44864|44859.2|44865.5|44860.7|44866|44861.2|44862|44857.2|25
1733118300000|2024-12-02 05:45:00|44865|44860.2|44865.5|44860.7|44867|44862.2|44862.5|44857.7|18
1733118600000|2024-12-02 05:50:00|44866|44861.2|44864|44859.2|44867|44862.2|44862.5|44857.7|28
1733118900000|2024-12-02 05:55:00|44864.5|44859.7|44857.5|44852.7|44865.5|44860.7|44856.5|44851.7|44
1733119200000|2024-12-02 06:00:00|44857|44852.2|44855|44850.2|44857|44852.2|44850|44845.2|51
1733119500000|2024-12-02 06:05:00|44855.5|44850.7|44841.5|44836.7|44855.5|44850.7|44841.5|44836.7|73
1733119800000|2024-12-02 06:10:00|44842|44837.2|44845.5|44840.7|44846.5|44841.7|44841.5|44836.7|35
1733120100000|2024-12-02 06:15:00|44845|44840.2|44835|44830.2|44845.5|44840.7|44833.5|44828.7|43
1733120400000|2024-12-02 06:20:00|44834.5|44829.7|44838.5|44833.7|44838.5|44833.7|44833.5|44828.7|22
1733120700000|2024-12-02 06:25:00|44838|44833.2|44841.5|44836.7|44849|44844.2|44836.5|44831.7|62
1733121000000|2024-12-02 06:30:00|44843|44838.2|44845.5|44840.7|44847.5|44842.7|44840.5|44835.7|67
1733121300000|2024-12-02 06:35:00|44845|44840.2|44844.5|44839.7|44846.5|44841.7|44836.5|44831.7|56
1733121600000|2024-12-02 06:40:00|44845|44840.2|44844.5|44839.7|44845|44840.2|44841.5|44836.7|21
1733121900000|2024-12-02 06:45:00|44845|44840.2|44855.5|44850.7|44856|44851.2|44845|44840.2|94
1733122200000|2024-12-02 06:50:00|44856|44851.2|44860.5|44855.7|44860.5|44855.7|44850.5|44845.7|53
1733122500000|2024-12-02 06:55:00|44861|44856.2|44863.5|44858.7|44864.5|44859.7|44858.5|44853.7|42
1733122800000|2024-12-02 07:00:00|44862.9|44859.3|44854.4|44850.8|44867.4|44863.8|44849.9|44846.3|147
1733123100000|2024-12-02 07:05:00|44854.9|44851.3|44855.9|44852.3|44856.9|44853.3|44846.4|44842.8|121
1733123400000|2024-12-02 07:10:00|44853.9|44850.3|44841.9|44838.3|44857.9|44854.3|44839.9|44836.3|110
1733123700000|2024-12-02 07:15:00|44838.9|44835.3|44852.9|44849.3|44853.9|44850.3|44838.9|44835.3|135
1733124000000|2024-12-02 07:20:00|44853.4|44849.8|44861.9|44858.3|44863.9|44860.3|44853.4|44849.8|65
1733124300000|2024-12-02 07:25:00|44860.9|44857.3|44857.9|44854.3|44863.9|44860.3|44857.4|44853.8|111
1733124600000|2024-12-02 07:30:00|44858.4|44854.8|44846.9|44843.3|44859.9|44856.3|44841.9|44838.3|156
1733124900000|2024-12-02 07:35:00|44846.4|44842.8|44842.9|44839.3|44849.9|44846.3|44841.9|44838.3|38
1733125200000|2024-12-02 07:40:00|44843.4|44839.8|44847.9|44844.3|44848.9|44845.3|44841.9|44838.3|56
1733125500000|2024-12-02 07:45:00|44847.4|44843.8|44844.9|44841.3|44848.9|44845.3|44841.9|44838.3|59
1733125800000|2024-12-02 07:50:00|44844.4|44840.8|44833.9|44830.3|44846.4|44842.8|44830.4|44826.8|63
1733126100000|2024-12-02 07:55:00|44833.4|44829.8|44842.4|44838.8|44842.9|44839.3|44829.4|44825.8|141
1733126400000|2024-12-02 08:00:00|44842.9|44839.3|44855.9|44852.3|44856.9|44853.3|44831.9|44828.3|231
1733126700000|2024-12-02 08:05:00|44856.4|44852.8|44857.9|44854.3|44859.9|44856.3|44849.9|44846.3|211
1733127000000|2024-12-02 08:10:00|44857.4|44853.8|44868.9|44865.3|44876.4|44872.8|44855.9|44852.3|231
1733127300000|2024-12-02 08:15:00|44868.4|44864.8|44867.9|44864.3|44868.9|44865.3|44852.9|44849.3|107
1733127600000|2024-12-02 08:20:00|44868.4|44864.8|44866.9|44863.3|44870.9|44867.3|44859.9|44856.3|62
1733127900000|2024-12-02 08:25:00|44867.4|44863.8|44850.9|44847.3|44870.9|44867.3|44849.9|44846.3|50
1733128200000|2024-12-02 08:30:00|44850.4|44846.8|44864.9|44861.3|44865.9|44862.3|44846.9|44843.3|85
1733128500000|2024-12-02 08:35:00|44863.9|44860.3|44855.9|44852.3|44868.9|44865.3|44854.9|44851.3|39
1733128800000|2024-12-02 08:40:00|44856.4|44852.8|44866.9|44863.3|44869.9|44866.3|44856.4|44852.8|43
1733129100000|2024-12-02 08:45:00|44867.4|44863.8|44866.9|44863.3|44870.4|44866.8|44860.9|44857.3|41
1733129400000|2024-12-02 08:50:00|44867.4|44863.8|44874.9|44871.3|44875.9|44872.3|44867.4|44863.8|96
1733129700000|2024-12-02 08:55:00|44875.4|44871.8|44871.9|44868.3|44875.4|44871.8|44865.9|44862.3|59
1733130000000|2024-12-02 09:00:00|44870.9|44867.3|44879.4|44875.8|44888.9|44885.3|44869.9|44866.3|272
1733130300000|2024-12-02 09:05:00|44879.9|44876.3|44878.9|44875.3|44881.9|44878.3|44867.9|44864.3|131
1733130600000|2024-12-02 09:10:00|44879.4|44875.8|44889.4|44885.8|44889.4|44885.8|44878.9|44875.3|221
1733130900000|2024-12-02 09:15:00|44888.9|44885.3|44882.9|44879.3|44889.9|44886.3|44881.4|44877.8|124
1733131200000|2024-12-02 09:20:00|44883.4|44879.8|44875.4|44871.8|44890.4|44886.8|44874.4|44870.8|127
1733131500000|2024-12-02 09:25:00|44874.9|44871.3|44874.9|44871.3|44878.9|44875.3|44873.9|44870.3|79
1733131800000|2024-12-02 09:30:00|44874.4|44870.8|44890.9|44887.3|44898.4|44894.8|44873.9|44870.3|186
1733132100000|2024-12-02 09:35:00|44890.4|44886.8|44882.9|44879.3|44891.9|44888.3|44877.9|44874.3|81
1733132400000|2024-12-02 09:40:00|44882.4|44878.8|44865.9|44862.3|44882.9|44879.3|44863.9|44860.3|64
1733132700000|2024-12-02 09:45:00|44866.4|44862.8|44873.9|44870.3|44875.9|44872.3|44858.9|44855.3|90
1733133000000|2024-12-02 09:50:00|44873.4|44869.8|44886.9|44883.3|44888.9|44885.3|44872.9|44869.3|77
1733133300000|2024-12-02 09:55:00|44886.4|44882.8|44885.9|44882.3|44889.9|44886.3|44880.9|44877.3|108
1733133600000|2024-12-02 10:00:00|44886.4|44882.8|44886.9|44883.3|44894.4|44890.8|44874.9|44871.3|170
1733133900000|2024-12-02 10:05:00|44886.4|44882.8|44893.9|44890.3|44901.4|44897.8|44882.9|44879.3|112
1733134200000|2024-12-02 10:10:00|44894.4|44890.8|44906.9|44903.3|44907.9|44904.3|44886.9|44883.3|211
1733134500000|2024-12-02 10:15:00|44907.4|44903.8|44910.9|44907.3|44918.9|44915.3|44904.9|44901.3|200
1733134800000|2024-12-02 10:20:00|44911.9|44908.3|44895.4|44891.8|44914.9|44911.3|44893.4|44889.8|273
1733135100000|2024-12-02 10:25:00|44896.9|44893.3|44892.9|44889.3|44900.9|44897.3|44892.4|44888.8|117
1733135400000|2024-12-02 10:30:00|44893.4|44889.8|44889.9|44886.3|44894.4|44890.8|44882.9|44879.3|88
1733135700000|2024-12-02 10:35:00|44889.4|44885.8|44884.9|44881.3|44895.9|44892.3|44884.9|44881.3|114
1733136000000|2024-12-02 10:40:00|44885.4|44881.8|44883.9|44880.3|44888.4|44884.8|44881.9|44878.3|64
1733136300000|2024-12-02 10:45:00|44883.4|44879.8|44888.9|44885.3|44889.4|44885.8|44878.9|44875.3|83
1733136600000|2024-12-02 10:50:00|44888.4|44884.8|44891.9|44888.3|44897.9|44894.3|44886.9|44883.3|58
1733136900000|2024-12-02 10:55:00|44893.9|44890.3|44890.9|44887.3|44893.9|44890.3|44884.9|44881.3|98
1733137200000|2024-12-02 11:00:00|44891.4|44887.8|44911.9|44908.3|44912.4|44908.8|44890.9|44887.3|122
1733137500000|2024-12-02 11:05:00|44911.4|44907.8|44905.9|44902.3|44911.9|44908.3|44903.4|44899.8|163
1733137800000|2024-12-02 11:10:00|44906.4|44902.8|44911.9|44908.3|44916.4|44912.8|44904.9|44901.3|85
1733138100000|2024-12-02 11:15:00|44911.4|44907.8|44930.9|44927.3|44932.9|44929.3|44910.9|44907.3|151
1733138400000|2024-12-02 11:20:00|44931.4|44927.8|44927.9|44924.3|44935.4|44931.8|44925.9|44922.3|119
1733138700000|2024-12-02 11:25:00|44928.4|44924.8|44916.9|44913.3|44934.9|44931.3|44915.9|44912.3|134
1733139000000|2024-12-02 11:30:00|44918.9|44915.3|44904.9|44901.3|44919.9|44916.3|44901.9|44898.3|99
1733139300000|2024-12-02 11:35:00|44904.4|44900.8|44909.9|44906.3|44911.4|44907.8|44898.4|44894.8|121
1733139600000|2024-12-02 11:40:00|44910.4|44906.8|44920.9|44917.3|44921.9|44918.3|44908.9|44905.3|152
1733139900000|2024-12-02 11:45:00|44920.4|44916.8|44917.9|44914.3|44923.9|44920.3|44909.9|44906.3|148
1733140200000|2024-12-02 11:50:00|44917.4|44913.8|44914.9|44911.3|44917.9|44914.3|44909.4|44905.8|168
1733140500000|2024-12-02 11:55:00|44914.4|44910.8|44906.9|44903.3|44916.4|44912.8|44897.4|44893.8|249
1733140800000|2024-12-02 12:00:00|44908.9|44905.3|44911.9|44908.3|44914.4|44910.8|44903.4|44899.8|115
1733141100000|2024-12-02 12:05:00|44912.4|44908.8|44931.9|44928.3|44935.9|44932.3|44905.9|44902.3|389
1733141400000|2024-12-02 12:10:00|44932.4|44928.8|44936.9|44933.3|44944.9|44941.3|44929.9|44926.3|359
1733141700000|2024-12-02 12:15:00|44936.4|44932.8|44921.9|44918.3|44937.9|44934.3|44919.9|44916.3|123
1733142000000|2024-12-02 12:20:00|44921.4|44917.8|44916.9|44913.3|44925.4|44921.8|44913.9|44910.3|112
1733142300000|2024-12-02 12:25:00|44917.9|44914.3|44921.9|44918.3|44921.9|44918.3|44910.9|44907.3|116
1733142600000|2024-12-02 12:30:00|44922.9|44919.3|44909.9|44906.3|44939.4|44935.8|44909.9|44906.3|289
1733142900000|2024-12-02 12:35:00|44910.4|44906.8|44917.9|44914.3|44919.9|44916.3|44907.4|44903.8|136
1733143200000|2024-12-02 12:40:00|44917.4|44913.8|44923.4|44919.8|44927.4|44923.8|44912.9|44909.3|101
1733143500000|2024-12-02 12:45:00|44923.9|44920.3|44913.9|44910.3|44923.9|44920.3|44912.4|44908.8|68
1733143800000|2024-12-02 12:50:00|44914.4|44910.8|44911.9|44908.3|44917.9|44914.3|44911.9|44908.3|123
1733144100000|2024-12-02 12:55:00|44912.4|44908.8|44915.9|44912.3|44915.9|44912.3|44906.9|44903.3|132
1733144400000|2024-12-02 13:00:00|44916.4|44912.8|44911.9|44908.3|44916.9|44913.3|44907.4|44903.8|106
1733144700000|2024-12-02 13:05:00|44909.9|44906.3|44912.9|44909.3|44916.4|44912.8|44906.4|44902.8|89
1733145000000|2024-12-02 13:10:00|44913.4|44909.8|44912.9|44909.3|44916.4|44912.8|44909.4|44905.8|119
1733145300000|2024-12-02 13:15:00|44913.4|44909.8|44925.9|44922.3|44927.4|44923.8|44912.4|44908.8|183
1733145600000|2024-12-02 13:20:00|44925.4|44921.8|44932.4|44928.8|44932.9|44929.3|44922.9|44919.3|178
1733145900000|2024-12-02 13:25:00|44932.9|44929.3|44937.4|44933.8|44940.9|44937.3|44930.9|44927.3|215
1733146200000|2024-12-02 13:30:00|44937.9|44934.3|44924.9|44921.3|44940.9|44937.3|44914.4|44910.8|279
1733146500000|2024-12-02 13:35:00|44925.4|44921.8|44916.9|44913.3|44927.9|44924.3|44913.9|44910.3|148
1733146800000|2024-12-02 13:40:00|44916.4|44912.8|44941.4|44937.8|44942.9|44939.3|44913.9|44910.3|454
1733147100000|2024-12-02 13:45:00|44939.9|44936.3|44921.9|44918.3|44940.9|44937.3|44916.9|44913.3|203
1733147400000|2024-12-02 13:50:00|44922.4|44918.8|44924.9|44921.3|44929.4|44925.8|44920.9|44917.3|124
1733147700000|2024-12-02 13:55:00|44924.4|44920.8|44920.9|44917.3|44924.9|44921.3|44899.9|44896.3|307
1733148000000|2024-12-02 14:00:00|44921.4|44917.8|44924.9|44921.3|44931.9|44928.3|44911.9|44908.3|308
1733148300000|2024-12-02 14:05:00|44924.4|44920.8|44890.4|44886.8|44927.4|44923.8|44889.9|44886.3|344
1733148600000|2024-12-02 14:10:00|44887.9|44884.3|44889.9|44886.3|44893.9|44890.3|44875.9|44872.3|372
1733148900000|2024-12-02 14:15:00|44890.4|44886.8|44905.9|44902.3|44907.4|44903.8|44890.4|44886.8|193
1733149200000|2024-12-02 14:20:00|44906.4|44902.8|44933.9|44930.3|44935.4|44931.8|44903.9|44900.3|325
1733149500000|2024-12-02 14:25:00|44930.9|44927.3|44973.9|44970.3|44975.9|44972.3|44929.9|44926.3|1306
1733149800000|2024-12-02 14:30:00|44973.3|44970.9|44933.8|44931.4|45025.3|45022.9|44932.3|44929.9|6515
1733150100000|2024-12-02 14:35:00|44935.3|44932.9|44816.8|44814.4|44935.3|44932.9|44816.8|44814.4|3273
1733150400000|2024-12-02 14:40:00|44816.3|44813.9|44831.8|44829.4|44841.3|44838.9|44809.3|44806.9|1873
1733150700000|2024-12-02 14:45:00|44833.3|44830.9|44818.3|44815.9|44854.3|44851.9|44808.8|44806.4|1553
1733151000000|2024-12-02 14:50:00|44817.8|44815.4|44760.8|44758.4|44825.3|44822.9|44752.8|44750.4|2077
1733151300000|2024-12-02 14:55:00|44761.3|44758.9|44773.8|44771.4|44773.8|44771.4|44742.8|44740.4|1370
1733151600000|2024-12-02 15:00:00|44796.3|44793.9|44726.8|44724.4|44796.3|44793.9|44719.3|44716.9|2086
1733151900000|2024-12-02 15:05:00|44726.3|44723.9|44735.8|44733.4|44755.8|44753.4|44715.3|44712.9|1798
1733152200000|2024-12-02 15:10:00|44735.3|44732.9|44719.8|44717.4|44749.8|44747.4|44715.8|44713.4|1041
1733152500000|2024-12-02 15:15:00|44720.3|44717.9|44721.8|44719.4|44746.3|44743.9|44719.8|44717.4|1009
1733152800000|2024-12-02 15:20:00|44722.3|44719.9|44715.3|44712.9|44733.8|44731.4|44708.3|44705.9|930
1733153100000|2024-12-02 15:25:00|44715.8|44713.4|44737.8|44735.4|44747.3|44744.9|44715.8|44713.4|1044
1733153400000|2024-12-02 15:30:00|44738.3|44735.9|44771.8|44769.4|44793.3|44790.9|44728.8|44726.4|1600
1733153700000|2024-12-02 15:35:00|44771.3|44768.9|44805.8|44803.4|44809.3|44806.9|44764.8|44762.4|1091
1733154000000|2024-12-02 15:40:00|44806.8|44804.4|44825.8|44823.4|44827.3|44824.9|44790.8|44788.4|974
1733154300000|2024-12-02 15:45:00|44826.8|44824.4|44813.8|44811.4|44829.8|44827.4|44785.3|44782.9|868
1733154600000|2024-12-02 15:50:00|44812.8|44810.4|44786.8|44784.4|44819.8|44817.4|44777.3|44774.9|1015
1733154900000|2024-12-02 15:55:00|44787.3|44784.9|44762.8|44760.4|44787.3|44784.9|44741.3|44738.9|1221
1733155200000|2024-12-02 16:00:00|44763.3|44760.9|44725.8|44723.4|44764.8|44762.4|44721.8|44719.4|654
1733155500000|2024-12-02 16:05:00|44726.3|44723.9|44784.3|44781.9|44784.8|44782.4|44722.8|44720.4|910
1733155800000|2024-12-02 16:10:00|44783.8|44781.4|44775.8|44773.4|44793.8|44791.4|44765.3|44762.9|666
1733156100000|2024-12-02 16:15:00|44776.3|44773.9|44783.8|44781.4|44790.8|44788.4|44773.3|44770.9|634
1733156400000|2024-12-02 16:20:00|44785.8|44783.4|44801.3|44798.9|44801.8|44799.4|44769.3|44766.9|569
1733156700000|2024-12-02 16:25:00|44800.8|44798.4|44810.8|44808.4|44826.8|44824.4|44797.3|44794.9|552
1733157000000|2024-12-02 16:30:00|44809.8|44807.4|44817.3|44814.9|44834.3|44831.9|44808.3|44805.9|500
1733157300000|2024-12-02 16:35:00|44817.8|44815.4|44792.8|44790.4|44824.3|44821.9|44783.8|44781.4|622
1733157600000|2024-12-02 16:40:00|44792.3|44789.9|44790.3|44787.9|44813.8|44811.4|44787.3|44784.9|583
1733157900000|2024-12-02 16:45:00|44790.8|44788.4|44807.8|44805.4|44816.8|44814.4|44789.8|44787.4|412
1733158200000|2024-12-02 16:50:00|44808.3|44805.9|44792.8|44790.4|44818.8|44816.4|44788.8|44786.4|488
1733158500000|2024-12-02 16:55:00|44793.3|44790.9|44796.8|44794.4|44805.8|44803.4|44774.8|44772.4|417
1733158800000|2024-12-02 17:00:00|44797.3|44794.9|44796.8|44794.4|44816.8|44814.4|44796.3|44793.9|463
1733159100000|2024-12-02 17:05:00|44796.3|44793.9|44803.3|44800.9|44804.8|44802.4|44789.3|44786.9|361
1733159400000|2024-12-02 17:10:00|44803.8|44801.4|44783.8|44781.4|44805.3|44802.9|44777.3|44774.9|320
1733159700000|2024-12-02 17:15:00|44783.3|44780.9|44766.8|44764.4|44790.8|44788.4|44763.3|44760.9|408
1733160000000|2024-12-02 17:20:00|44767.3|44764.9|44768.8|44766.4|44777.3|44774.9|44752.8|44750.4|456
1733160300000|2024-12-02 17:25:00|44769.3|44766.9|44751.3|44748.9|44773.8|44771.4|44748.8|44746.4|544
1733160600000|2024-12-02 17:30:00|44753.3|44750.9|44763.3|44760.9|44763.3|44760.9|44747.8|44745.4|291
1733160900000|2024-12-02 17:35:00|44764.3|44761.9|44752.8|44750.4|44772.3|44769.9|44750.8|44748.4|273
1733161200000|2024-12-02 17:40:00|44752.3|44749.9|44766.8|44764.4|44772.8|44770.4|44750.8|44748.4|256
1733161500000|2024-12-02 17:45:00|44766.3|44763.9|44769.8|44767.4|44776.8|44774.4|44763.3|44760.9|216
1733161800000|2024-12-02 17:50:00|44769.3|44766.9|44783.8|44781.4|44786.3|44783.9|44757.8|44755.4|333
1733162100000|2024-12-02 17:55:00|44784.8|44782.4|44761.8|44759.4|44791.3|44788.9|44755.3|44752.9|341
1733162400000|2024-12-02 18:00:00|44762.3|44759.9|44771.8|44769.4|44778.8|44776.4|44753.3|44750.9|246
1733162700000|2024-12-02 18:05:00|44771.3|44768.9|44766.8|44764.4|44777.3|44774.9|44761.3|44758.9|282
1733163000000|2024-12-02 18:10:00|44767.3|44764.9|44787.3|44784.9|44788.3|44785.9|44763.3|44760.9|361
1733163300000|2024-12-02 18:15:00|44786.8|44784.4|44782.8|44780.4|44787.3|44784.9|44768.8|44766.4|256
1733163600000|2024-12-02 18:20:00|44782.3|44779.9|44790.8|44788.4|44797.8|44795.4|44781.8|44779.4|326
1733163900000|2024-12-02 18:25:00|44790.3|44787.9|44804.8|44802.4|44821.8|44819.4|44786.8|44784.4|420
1733164200000|2024-12-02 18:30:00|44804.3|44801.9|44812.8|44810.4|44814.3|44811.9|44794.8|44792.4|377
1733164500000|2024-12-02 18:35:00|44813.3|44810.9|44812.3|44809.9|44816.8|44814.4|44798.3|44795.9|288
1733164800000|2024-12-02 18:40:00|44812.8|44810.4|44787.8|44785.4|44818.8|44816.4|44786.8|44784.4|213
1733165100000|2024-12-02 18:45:00|44787.3|44784.9|44811.3|44808.9|44813.8|44811.4|44786.8|44784.4|259
1733165400000|2024-12-02 18:50:00|44811.8|44809.4|44828.8|44826.4|44828.8|44826.4|44811.8|44809.4|284
1733165700000|2024-12-02 18:55:00|44828.3|44825.9|44828.8|44826.4|44836.8|44834.4|44825.3|44822.9|411
1733166000000|2024-12-02 19:00:00|44827.3|44824.9|44810.8|44808.4|44829.8|44827.4|44810.8|44808.4|306
1733166300000|2024-12-02 19:05:00|44811.3|44808.9|44823.3|44820.9|44829.8|44827.4|44803.3|44800.9|322
1733166600000|2024-12-02 19:10:00|44822.8|44820.4|44797.8|44795.4|44824.3|44821.9|44796.8|44794.4|451
1733166900000|2024-12-02 19:15:00|44797.3|44794.9|44797.8|44795.4|44810.8|44808.4|44790.8|44788.4|284
1733167200000|2024-12-02 19:20:00|44797.3|44794.9|44810.8|44808.4|44813.3|44810.9|44791.8|44789.4|285
1733167500000|2024-12-02 19:25:00|44809.8|44807.4|44824.8|44822.4|44833.3|44830.9|44804.8|44802.4|451
1733167800000|2024-12-02 19:30:00|44823.8|44821.4|44829.8|44827.4|44839.8|44837.4|44817.8|44815.4|378
1733168100000|2024-12-02 19:35:00|44829.3|44826.9|44843.3|44840.9|44852.8|44850.4|44828.8|44826.4|402
1733168400000|2024-12-02 19:40:00|44842.8|44840.4|44829.8|44827.4|44847.3|44844.9|44824.3|44821.9|338
1733168700000|2024-12-02 19:45:00|44829.3|44826.9|44829.8|44827.4|44841.3|44838.9|44823.3|44820.9|210
1733169000000|2024-12-02 19:50:00|44829.3|44826.9|44830.8|44828.4|44831.3|44828.9|44817.8|44815.4|217
1733169300000|2024-12-02 19:55:00|44831.3|44828.9|44840.8|44838.4|44850.8|44848.4|44828.3|44825.9|313
1733169600000|2024-12-02 20:00:00|44840.3|44837.9|44838.8|44836.4|44843.8|44841.4|44831.8|44829.4|212
1733169900000|2024-12-02 20:05:00|44838.3|44835.9|44837.8|44835.4|44847.8|44845.4|44831.3|44828.9|192
1733170200000|2024-12-02 20:10:00|44837.3|44834.9|44832.3|44829.9|44845.3|44842.9|44827.8|44825.4|210
1733170500000|2024-12-02 20:15:00|44831.8|44829.4|44838.8|44836.4|44858.3|44855.9|44828.8|44826.4|1090
1733170800000|2024-12-02 20:20:00|44839.3|44836.9|44827.8|44825.4|44847.8|44845.4|44826.8|44824.4|261
1733171100000|2024-12-02 20:25:00|44828.3|44825.9|44824.8|44822.4|44831.8|44829.4|44815.3|44812.9|554
1733171400000|2024-12-02 20:30:00|44825.3|44822.9|44815.8|44813.4|44828.3|44825.9|44809.3|44806.9|622
1733171700000|2024-12-02 20:35:00|44815.3|44812.9|44806.8|44804.4|44815.3|44812.9|44799.8|44797.4|520
1733172000000|2024-12-02 20:40:00|44807.3|44804.9|44790.8|44788.4|44809.3|44806.9|44782.3|44779.9|1059
1733172300000|2024-12-02 20:45:00|44790.3|44787.9|44795.8|44793.4|44796.3|44793.9|44770.8|44768.4|1119
1733172600000|2024-12-02 20:50:00|44788.3|44785.9|44805.8|44803.4|44823.3|44820.9|44777.3|44774.9|1267
1733172900000|2024-12-02 20:55:00|44807.8|44805.4|44792.8|44790.4|44807.8|44805.4|44779.3|44776.9|3307
1733173200000|2024-12-02 21:00:00|44794|44789.2|44804|44799.2|44804.5|44799.7|44786|44781.2|1124
1733173500000|2024-12-02 21:05:00|44804.5|44799.7|44818|44813.2|44819|44814.2|44799.5|44794.7|394
1733173800000|2024-12-02 21:10:00|44818.5|44813.7|44800|44795.2|44822|44817.2|44792.5|44787.7|530
1733174100000|2024-12-02 21:15:00|44799|44794.2|44761|44756.2|44804|44799.2|44755.5|44750.7|472
1733174400000|2024-12-02 21:20:00|44760.5|44755.7|44776|44771.2|44779|44774.2|44755.5|44750.7|293
1733174700000|2024-12-02 21:25:00|44775.5|44770.7|44760|44755.2|44776.5|44771.7|44760|44755.2|136
1733175000000|2024-12-02 21:30:00|44759.5|44754.7|44767|44762.2|44767|44762.2|44755|44750.2|67
1733175300000|2024-12-02 21:35:00|44767.5|44762.7|44771.5|44766.7|44772.5|44767.7|44764|44759.2|51
1733175600000|2024-12-02 21:40:00|44771|44766.2|44766.5|44761.7|44772.5|44767.7|44760|44755.2|109
1733175900000|2024-12-02 21:45:00|44766|44761.2|44765|44760.2|44769.5|44764.7|44760.5|44755.7|38
1733176200000|2024-12-02 21:50:00|44763.5|44758.7|44768|44763.2|44770|44765.2|44762.5|44757.7|44
1733176500000|2024-12-02 21:55:00|44768.5|44763.7|44775.8|44766|44775.8|44767.7|44764.5|44759.7|100
1733176800000|2024-12-02 22:00:00|44774.9|44765.1|44770.5|44760.7|44776.5|44766.7|44770.5|44760.7|0
1733177100000|2024-12-02 22:05:00|44770.3|44760.5|44766.9|44757.1|44771.5|44761.7|44764.1|44754.3|0
1733177400000|2024-12-02 22:10:00|44767.3|44757.5|44776.2|44766.4|44776.7|44766.9|44767.3|44757.5|0
1733177700000|2024-12-02 22:15:00|44776.5|44766.7|44780.6|44770.8|44780.7|44770.9|44776.5|44766.7|0
1733178000000|2024-12-02 22:20:00|44783.3|44773.5|44782|44772.2|44783.4|44773.6|44781.2|44771.4|0
1733178300000|2024-12-02 22:25:00|44781.2|44771.4|44781.2|44771.4|44781.2|44771.4|44781.2|44771.4|0
1733178600000|2024-12-02 22:30:00|44780.7|44770.9|44780.7|44770.9|44780.8|44771|44780.7|44770.9|0
1733178900000|2024-12-02 22:35:00|44781.3|44771.5|44777.6|44767.8|44782.1|44772.3|44777.6|44767.8|0
1733179200000|2024-12-02 22:40:00|44777.5|44767.7|44777.5|44767.7|44777.5|44767.7|44777.5|44767.7|0
1733179500000|2024-12-02 22:45:00|44779.5|44769.7|44779.2|44769.4|44781.5|44771.7|44779.2|44769.4|0
1733179800000|2024-12-02 22:50:00|44778.7|44768.9|44779.3|44769.5|44780.4|44770.6|44778.7|44768.9|0
1733180100000|2024-12-02 22:55:00|44780.4|44770.6|44782.8|44773|44783.1|44773.3|44780.4|44770.6|0
1733180400000|2024-12-02 23:00:00|44784.8|44780|44771.8|44767|44784.8|44780|44762.3|44757.5|69
1733180700000|2024-12-02 23:05:00|44772.3|44767.5|44776.3|44771.5|44777.8|44773|44769.8|44765|43
1733181000000|2024-12-02 23:10:00|44776.8|44772|44777.8|44773|44779.8|44775|44772.3|44767.5|37
1733181300000|2024-12-02 23:15:00|44778.3|44773.5|44787.8|44783|44787.8|44783|44777.3|44772.5|45
1733181600000|2024-12-02 23:20:00|44787.3|44782.5|44797.8|44793|44801.8|44797|44786.3|44781.5|99
1733181900000|2024-12-02 23:25:00|44797.3|44792.5|44787.8|44783|44797.8|44793|44787.3|44782.5|37
1733182200000|2024-12-02 23:30:00|44787.3|44782.5|44778.8|44774|44788.3|44783.5|44778.8|44774|70
1733182500000|2024-12-02 23:35:00|44779.3|44774.5|44775.8|44771|44780.8|44776|44773.3|44768.5|37
1733182800000|2024-12-02 23:40:00|44776.3|44771.5|44774.3|44769.5|44778.8|44774|44773.3|44768.5|55
1733183100000|2024-12-02 23:45:00|44774.8|44770|44777.3|44772.5|44777.3|44772.5|44771.8|44767|35
1733183400000|2024-12-02 23:50:00|44776.8|44772|44785.8|44781|44787.8|44783|44776.8|44772|58
1733183700000|2024-12-02 23:55:00|44785.3|44780.5|44779.8|44775|44787.3|44782.5|44778.3|44773.5|20
1733184000000|2024-12-03 00:00:00|44781.8|44777|44786.3|44781.5|44789.8|44785|44781.8|44777|44
1733184300000|2024-12-03 00:05:00|44786.8|44782|44783.8|44779|44789.8|44785|44781.8|44777|33
1733184600000|2024-12-03 00:10:00|44781.8|44777|44780.8|44776|44781.8|44777|44777.3|44772.5|31
1733184900000|2024-12-03 00:15:00|44781.3|44776.5|44775.8|44771|44783.8|44779|44775.3|44770.5|23
1733185200000|2024-12-03 00:20:00|44775.3|44770.5|44775.8|44771|44780.3|44775.5|44774.3|44769.5|32
1733185500000|2024-12-03 00:25:00|44776.3|44771.5|44770.8|44766|44776.8|44772|44769.3|44764.5|26
1733185800000|2024-12-03 00:30:00|44770.3|44765.5|44775.3|44770.5|44776.3|44771.5|44768.8|44764|30
1733186100000|2024-12-03 00:35:00|44774.8|44770|44768.8|44764|44774.8|44770|44766.8|44762|35
1733186400000|2024-12-03 00:40:00|44768.3|44763.5|44766.8|44762|44768.3|44763.5|44763.8|44759|23
1733186700000|2024-12-03 00:45:00|44767.3|44762.5|44770.8|44766|44774.3|44769.5|44767.3|44762.5|37
1733187000000|2024-12-03 00:50:00|44769.8|44765|44769.8|44765|44773.3|44768.5|44768.8|44764|26
1733187300000|2024-12-03 00:55:00|44769.3|44764.5|44773.3|44768.5|44778.8|44774|44768.3|44763.5|108
1733187600000|2024-12-03 01:00:00|44773.8|44769|44762.3|44757.5|44773.8|44769|44762.3|44757.5|87
1733187900000|2024-12-03 01:05:00|44761.3|44756.5|44758.8|44754|44763.3|44758.5|44758.3|44753.5|69
1733188200000|2024-12-03 01:10:00|44759.3|44754.5|44766.8|44762|44766.8|44762|44758.8|44754|36
1733188500000|2024-12-03 01:15:00|44767.3|44762.5|44765.8|44761|44768.8|44764|44765.3|44760.5|27
1733188800000|2024-12-03 01:20:00|44765.3|44760.5|44767.3|44762.5|44767.3|44762.5|44762.8|44758|35
1733189100000|2024-12-03 01:25:00|44766.8|44762|44767.8|44763|44771.8|44767|44766.8|44762|58
1733189400000|2024-12-03 01:30:00|44769.8|44765|44764.8|44760|44769.8|44765|44762.8|44758|49
1733189700000|2024-12-03 01:35:00|44765.3|44760.5|44764.3|44759.5|44768.8|44764|44763.3|44758.5|24
1733190000000|2024-12-03 01:40:00|44763.8|44759|44762.8|44758|44764.8|44760|44758.8|44754|50
1733190300000|2024-12-03 01:45:00|44763.3|44758.5|44758.3|44753.5|44764.8|44760|44758.3|44753.5|17
1733190600000|2024-12-03 01:50:00|44757.8|44753|44756.8|44752|44758.8|44754|44755.3|44750.5|18
1733190900000|2024-12-03 01:55:00|44756.3|44751.5|44751.8|44747|44756.8|44752|44749.8|44745|81
1733191200000|2024-12-03 02:00:00|44751.3|44746.5|44752.8|44748|44753.8|44749|44749.8|44745|36
1733191500000|2024-12-03 02:05:00|44753.3|44748.5|44754.3|44749.5|44756.8|44752|44752.8|44748|28
1733191800000|2024-12-03 02:10:00|44754.8|44750|44756.8|44752|44757.3|44752.5|44753.3|44748.5|27
1733192100000|2024-12-03 02:15:00|44756.3|44751.5|44750.8|44746|44756.8|44752|44750.3|44745.5|20
1733192400000|2024-12-03 02:20:00|44750.3|44745.5|44751.8|44747|44752.3|44747.5|44748.3|44743.5|48
1733192700000|2024-12-03 02:25:00|44751.3|44746.5|44748.8|44744|44751.8|44747|44744.3|44739.5|42
1733193000000|2024-12-03 02:30:00|44749.3|44744.5|44752.8|44748|44752.8|44748|44746.8|44742|21
1733193300000|2024-12-03 02:35:00|44752.3|44747.5|44754.3|44749.5|44755.8|44751|44750.8|44746|28
1733193600000|2024-12-03 02:40:00|44754.8|44750|44755.8|44751|44756.3|44751.5|44752.3|44747.5|8
1733193900000|2024-12-03 02:45:00|44755.3|44750.5|44759.8|44755|44759.8|44755|44755.3|44750.5|13
1733194200000|2024-12-03 02:50:00|44759.3|44754.5|44757.8|44753|44759.8|44755|44754.8|44750|20
1733194500000|2024-12-03 02:55:00|44757.3|44752.5|44757.3|44752.5|44758.3|44753.5|44754.8|44750|11
1733194800000|2024-12-03 03:00:00|44757.8|44753|44763.8|44759|44763.8|44759|44756.8|44752|33
1733195100000|2024-12-03 03:05:00|44763.3|44758.5|44765.8|44761|44767.8|44763|44760.8|44756|49
1733195400000|2024-12-03 03:10:00|44766.3|44761.5|44773.8|44769|44775.3|44770.5|44763.3|44758.5|89
1733195700000|2024-12-03 03:15:00|44772.8|44768|44782.8|44778|44783.8|44779|44772.8|44768|72
1733196000000|2024-12-03 03:20:00|44782.3|44777.5|44781.8|44777|44782.8|44778|44777.8|44773|34
1733196300000|2024-12-03 03:25:00|44782.3|44777.5|44781.8|44777|44783.8|44779|44781.3|44776.5|18
1733196600000|2024-12-03 03:30:00|44782.3|44777.5|44788.8|44784|44789.3|44784.5|44781.8|44777|45
1733196900000|2024-12-03 03:35:00|44789.3|44784.5|44796.8|44792|44797.8|44793|44789.3|44784.5|43
1733197200000|2024-12-03 03:40:00|44796.3|44791.5|44800.8|44796|44801.3|44796.5|44792.8|44788|87
1733197500000|2024-12-03 03:45:00|44800.3|44795.5|44798.8|44794|44800.3|44795.5|44796.8|44792|35
1733197800000|2024-12-03 03:50:00|44799.3|44794.5|44799.8|44795|44803.8|44799|44797.8|44793|43
1733198100000|2024-12-03 03:55:00|44800.3|44795.5|44793.8|44789|44800.8|44796|44792.8|44788|32
1733198400000|2024-12-03 04:00:00|44793.3|44788.5|44796.8|44792|44797.8|44793|44792.8|44788|26
1733198700000|2024-12-03 04:05:00|44796.3|44791.5|44794.8|44790|44798.3|44793.5|44794.8|44790|27
1733199000000|2024-12-03 04:10:00|44795.3|44790.5|44798.8|44794|44799.3|44794.5|44794.8|44790|11
1733199300000|2024-12-03 04:15:00|44798.3|44793.5|44801.8|44797|44803.8|44799|44797.3|44792.5|25
1733199600000|2024-12-03 04:20:00|44801.3|44796.5|44802.8|44798|44803.8|44799|44799.8|44795|8
1733199900000|2024-12-03 04:25:00|44803.3|44798.5|44801.3|44796.5|44803.8|44799|44796.3|44791.5|21
1733200200000|2024-12-03 04:30:00|44800.8|44796|44797.8|44793|44800.8|44796|44795.8|44791|10
1733200500000|2024-12-03 04:35:00|44797.3|44792.5|44792.8|44788|44797.3|44792.5|44791.3|44786.5|22
1733200800000|2024-12-03 04:40:00|44793.3|44788.5|44793.8|44789|44794.3|44789.5|44791.8|44787|10
1733201100000|2024-12-03 04:45:00|44793.3|44788.5|44793.8|44789|44795.8|44791|44791.8|44787|23
1733201400000|2024-12-03 04:50:00|44793.3|44788.5|44791.8|44787|44794.8|44790|44791.3|44786.5|15
1733201700000|2024-12-03 04:55:00|44792.3|44787.5|44789.8|44785|44793.8|44789|44789.8|44785|16
1733202000000|2024-12-03 05:00:00|44788.8|44784|44783.8|44779|44788.8|44784|44780.3|44775.5|34
1733202300000|2024-12-03 05:05:00|44783.3|44778.5|44783.8|44779|44787.3|44782.5|44781.3|44776.5|18
1733202600000|2024-12-03 05:10:00|44784.3|44779.5|44785.8|44781|44786.3|44781.5|44784.3|44779.5|8
1733202900000|2024-12-03 05:15:00|44785.3|44780.5|44789.8|44785|44790.3|44785.5|44784.8|44780|24
1733203200000|2024-12-03 05:20:00|44790.3|44785.5|44793.8|44789|44794.3|44789.5|44788.8|44784|22
1733203500000|2024-12-03 05:25:00|44793.3|44788.5|44794.8|44790|44796.8|44792|44791.8|44787|17
1733203800000|2024-12-03 05:30:00|44794.3|44789.5|44796.8|44792|44796.8|44792|44792.8|44788|43
1733204100000|2024-12-03 05:35:00|44796.3|44791.5|44799.3|44794.5|44800.3|44795.5|44796.3|44791.5|23
1733204400000|2024-12-03 05:40:00|44798.8|44794|44797.3|44792.5|44799.3|44794.5|44795.8|44791|15
1733204700000|2024-12-03 05:45:00|44797.8|44793|44799.3|44794.5|44800.3|44795.5|44793.8|44789|38
1733205000000|2024-12-03 05:50:00|44798.3|44793.5|44802.8|44798|44806.8|44802|44796.8|44792|71
1733205300000|2024-12-03 05:55:00|44802.3|44797.5|44802.8|44798|44804.8|44800|44797.8|44793|39
1733205600000|2024-12-03 06:00:00|44802.3|44797.5|44802.8|44798|44808.8|44804|44799.8|44795|64
1733205900000|2024-12-03 06:05:00|44803.3|44798.5|44796.8|44792|44803.3|44798.5|44793.8|44789|32
1733206200000|2024-12-03 06:10:00|44796.3|44791.5|44789.8|44785|44799.3|44794.5|44788.8|44784|33
1733206500000|2024-12-03 06:15:00|44790.3|44785.5|44780.8|44776|44790.8|44786|44779.8|44775|31
1733206800000|2024-12-03 06:20:00|44780.3|44775.5|44778.8|44774|44783.8|44779|44778.8|44774|40
1733207100000|2024-12-03 06:25:00|44778.3|44773.5|44773.8|44769|44778.3|44773.5|44772.3|44767.5|40
1733207400000|2024-12-03 06:30:00|44774.8|44770|44769.8|44765|44774.8|44770|44769.8|44765|48
1733207700000|2024-12-03 06:35:00|44770.3|44765.5|44771.8|44767|44774.8|44770|44769.3|44764.5|34
1733208000000|2024-12-03 06:40:00|44772.3|44767.5|44765.8|44761|44772.3|44767.5|44765.8|44761|20
1733208300000|2024-12-03 06:45:00|44765.3|44760.5|44770.8|44766|44771.3|44766.5|44763.3|44758.5|21
1733208600000|2024-12-03 06:50:00|44770.3|44765.5|44766.8|44762|44772.3|44767.5|44765.8|44761|30
1733208900000|2024-12-03 06:55:00|44767.3|44762.5|44766.3|44761.5|44769.3|44764.5|44765.8|44761|28
1733209200000|2024-12-03 07:00:00|44765.7|44762.1|44766.2|44762.6|44766.2|44762.6|44757.2|44753.6|85
1733209500000|2024-12-03 07:05:00|44766.7|44763.1|44771.2|44767.6|44773.2|44769.6|44766.2|44762.6|41
1733209800000|2024-12-03 07:10:00|44771.7|44768.1|44773.2|44769.6|44779.7|44776.1|44771.7|44768.1|63
1733210100000|2024-12-03 07:15:00|44772.7|44769.1|44767.2|44763.6|44772.7|44769.1|44766.2|44762.6|25
1733210400000|2024-12-03 07:20:00|44766.2|44762.6|44775.2|44771.6|44778.7|44775.1|44766.2|44762.6|36
1733210700000|2024-12-03 07:25:00|44774.7|44771.1|44776.2|44772.6|44777.2|44773.6|44772.2|44768.6|26
1733211000000|2024-12-03 07:30:00|44773.2|44769.6|44775.2|44771.6|44778.2|44774.6|44770.7|44767.1|65
1733211300000|2024-12-03 07:35:00|44775.7|44772.1|44765.2|44761.6|44777.2|44773.6|44765.2|44761.6|50
1733211600000|2024-12-03 07:40:00|44764.7|44761.1|44762.2|44758.6|44765.7|44762.1|44760.2|44756.6|42
1733211900000|2024-12-03 07:45:00|44761.7|44758.1|44754.2|44750.6|44762.2|44758.6|44750.7|44747.1|76
1733212200000|2024-12-03 07:50:00|44754.7|44751.1|44758.2|44754.6|44759.2|44755.6|44753.2|44749.6|59
1733212500000|2024-12-03 07:55:00|44757.7|44754.1|44763.7|44760.1|44763.7|44760.1|44755.2|44751.6|144
1733212800000|2024-12-03 08:00:00|44762.2|44758.6|44794.7|44791.1|44794.7|44791.1|44756.2|44752.6|274
1733213100000|2024-12-03 08:05:00|44795.2|44791.6|44800.2|44796.6|44803.2|44799.6|44785.2|44781.6|225
1733213400000|2024-12-03 08:10:00|44800.7|44797.1|44790.2|44786.6|44810.2|44806.6|44788.2|44784.6|276
1733213700000|2024-12-03 08:15:00|44790.7|44787.1|44803.2|44799.6|44813.2|44809.6|44790.7|44787.1|158
1733214000000|2024-12-03 08:20:00|44802.7|44799.1|44804.2|44800.6|44804.2|44800.6|44792.2|44788.6|138
1733214300000|2024-12-03 08:25:00|44804.7|44801.1|44814.2|44810.6|44815.2|44811.6|44800.2|44796.6|154
1733214600000|2024-12-03 08:30:00|44814.7|44811.1|44813.2|44809.6|44821.7|44818.1|44806.2|44802.6|215
1733214900000|2024-12-03 08:35:00|44812.7|44809.1|44808.2|44804.6|44817.7|44814.1|44806.7|44803.1|116
1733215200000|2024-12-03 08:40:00|44808.7|44805.1|44812.2|44808.6|44814.7|44811.1|44806.2|44802.6|76
1733215500000|2024-12-03 08:45:00|44813.2|44809.6|44810.2|44806.6|44814.2|44810.6|44803.2|44799.6|67
1733215800000|2024-12-03 08:50:00|44810.7|44807.1|44814.2|44810.6|44820.7|44817.1|44809.2|44805.6|120
1733216100000|2024-12-03 08:55:00|44815.2|44811.6|44816.2|44812.6|44817.2|44813.6|44807.2|44803.6|94
1733216400000|2024-12-03 09:00:00|44814.2|44810.6|44793.2|44789.6|44814.2|44810.6|44790.2|44786.6|221
1733216700000|2024-12-03 09:05:00|44791.2|44787.6|44793.2|44789.6|44794.2|44790.6|44782.7|44779.1|185
1733217000000|2024-12-03 09:10:00|44792.7|44789.1|44788.7|44785.1|44798.2|44794.6|44787.7|44784.1|111
1733217300000|2024-12-03 09:15:00|44789.2|44785.6|44790.2|44786.6|44790.7|44787.1|44781.2|44777.6|94
1733217600000|2024-12-03 09:20:00|44789.2|44785.6|44785.2|44781.6|44789.7|44786.1|44778.2|44774.6|91
1733217900000|2024-12-03 09:25:00|44784.2|44780.6|44782.2|44778.6|44787.2|44783.6|44776.7|44773.1|78
1733218200000|2024-12-03 09:30:00|44781.2|44777.6|44772.2|44768.6|44783.2|44779.6|44769.7|44766.1|79
1733218500000|2024-12-03 09:35:00|44771.7|44768.1|44780.2|44776.6|44783.2|44779.6|44770.2|44766.6|82
1733218800000|2024-12-03 09:40:00|44779.7|44776.1|44786.2|44782.6|44788.2|44784.6|44777.2|44773.6|61
1733219100000|2024-12-03 09:45:00|44786.7|44783.1|44788.2|44784.6|44794.2|44790.6|44781.7|44778.1|94
1733219400000|2024-12-03 09:50:00|44787.7|44784.1|44794.2|44790.6|44798.2|44794.6|44786.7|44783.1|37
1733219700000|2024-12-03 09:55:00|44794.7|44791.1|44797.2|44793.6|44799.7|44796.1|44793.2|44789.6|80
1733220000000|2024-12-03 10:00:00|44796.7|44793.1|44798.2|44794.6|44802.7|44799.1|44794.2|44790.6|86
1733220300000|2024-12-03 10:05:00|44798.7|44795.1|44793.2|44789.6|44798.7|44795.1|44791.2|44787.6|41
1733220600000|2024-12-03 10:10:00|44792.7|44789.1|44788.2|44784.6|44793.2|44789.6|44786.7|44783.1|28
1733220900000|2024-12-03 10:15:00|44787.7|44784.1|44784.2|44780.6|44789.2|44785.6|44783.2|44779.6|56
1733221200000|2024-12-03 10:20:00|44783.7|44780.1|44784.2|44780.6|44786.2|44782.6|44780.2|44776.6|37
1733221500000|2024-12-03 10:25:00|44783.7|44780.1|44783.2|44779.6|44784.7|44781.1|44780.2|44776.6|39
1733221800000|2024-12-03 10:30:00|44782.2|44778.6|44773.2|44769.6|44785.2|44781.6|44773.2|44769.6|72
1733222100000|2024-12-03 10:35:00|44773.7|44770.1|44775.2|44771.6|44779.2|44775.6|44768.7|44765.1|90
1733222400000|2024-12-03 10:40:00|44775.7|44772.1|44778.2|44774.6|44779.2|44775.6|44774.7|44771.1|35
1733222700000|2024-12-03 10:45:00|44777.7|44774.1|44772.2|44768.6|44781.7|44778.1|44772.2|44768.6|14
1733223000000|2024-12-03 10:50:00|44772.7|44769.1|44767.2|44763.6|44776.2|44772.6|44767.2|44763.6|34
1733223300000|2024-12-03 10:55:00|44767.7|44764.1|44768.2|44764.6|44775.2|44771.6|44766.2|44762.6|34
1733223600000|2024-12-03 11:00:00|44769.2|44765.6|44758.2|44754.6|44774.2|44770.6|44753.2|44749.6|100
1733223900000|2024-12-03 11:05:00|44757.2|44753.6|44749.2|44745.6|44765.2|44761.6|44748.7|44745.1|100
1733224200000|2024-12-03 11:10:00|44749.7|44746.1|44743.2|44739.6|44753.2|44749.6|44739.7|44736.1|123
1733224500000|2024-12-03 11:15:00|44743.7|44740.1|44756.2|44752.6|44756.2|44752.6|44741.7|44738.1|87
1733224800000|2024-12-03 11:20:00|44756.7|44753.1|44770.7|44767.1|44771.2|44767.6|44756.7|44753.1|84
1733225100000|2024-12-03 11:25:00|44770.2|44766.6|44764.2|44760.6|44770.7|44767.1|44760.2|44756.6|67
1733225400000|2024-12-03 11:30:00|44763.7|44760.1|44754.2|44750.6|44766.2|44762.6|44753.7|44750.1|83
1733225700000|2024-12-03 11:35:00|44755.2|44751.6|44771.2|44767.6|44773.2|44769.6|44754.2|44750.6|82
1733226000000|2024-12-03 11:40:00|44770.7|44767.1|44766.2|44762.6|44774.7|44771.1|44766.2|44762.6|61
1733226300000|2024-12-03 11:45:00|44765.7|44762.1|44775.2|44771.6|44777.2|44773.6|44765.7|44762.1|70
1733226600000|2024-12-03 11:50:00|44776.2|44772.6|44780.2|44776.6|44781.2|44777.6|44772.2|44768.6|69
1733226900000|2024-12-03 11:55:00|44779.7|44776.1|44781.2|44777.6|44787.7|44784.1|44778.2|44774.6|91
1733227200000|2024-12-03 12:00:00|44781.7|44778.1|44795.2|44791.6|44795.2|44791.6|44781.7|44778.1|96
1733227500000|2024-12-03 12:05:00|44794.7|44791.1|44804.7|44801.1|44805.2|44801.6|44793.2|44789.6|146
1733227800000|2024-12-03 12:10:00|44805.2|44801.6|44794.2|44790.6|44805.7|44802.1|44791.7|44788.1|155
1733228100000|2024-12-03 12:15:00|44794.7|44791.1|44789.2|44785.6|44797.2|44793.6|44787.2|44783.6|123
1733228400000|2024-12-03 12:20:00|44787.7|44784.1|44789.7|44786.1|44795.2|44791.6|44784.7|44781.1|98
1733228700000|2024-12-03 12:25:00|44790.2|44786.6|44780.2|44776.6|44791.2|44787.6|44778.2|44774.6|80
1733229000000|2024-12-03 12:30:00|44779.7|44776.1|44792.7|44789.1|44794.2|44790.6|44778.2|44774.6|107
1733229300000|2024-12-03 12:35:00|44793.2|44789.6|44789.2|44785.6|44797.2|44793.6|44786.2|44782.6|98
1733229600000|2024-12-03 12:40:00|44788.7|44785.1|44794.2|44790.6|44795.2|44791.6|44785.2|44781.6|107
1733229900000|2024-12-03 12:45:00|44794.7|44791.1|44777.2|44773.6|44794.7|44791.1|44773.2|44769.6|143
1733230200000|2024-12-03 12:50:00|44777.7|44774.1|44781.2|44777.6|44788.7|44785.1|44776.2|44772.6|78
1733230500000|2024-12-03 12:55:00|44780.7|44777.1|44776.2|44772.6|44782.2|44778.6|44773.7|44770.1|62
1733230800000|2024-12-03 13:00:00|44777.2|44773.6|44779.7|44776.1|44780.7|44777.1|44775.2|44771.6|64
1733231100000|2024-12-03 13:05:00|44778.2|44774.6|44780.2|44776.6|44785.2|44781.6|44778.2|44774.6|56
1733231400000|2024-12-03 13:10:00|44780.7|44777.1|44789.7|44786.1|44790.2|44786.6|44776.2|44772.6|105
1733231700000|2024-12-03 13:15:00|44789.2|44785.6|44791.2|44787.6|44793.7|44790.1|44786.2|44782.6|119
1733232000000|2024-12-03 13:20:00|44790.7|44787.1|44796.2|44792.6|44800.2|44796.6|44786.7|44783.1|126
1733232300000|2024-12-03 13:25:00|44795.7|44792.1|44789.2|44785.6|44796.2|44792.6|44787.2|44783.6|87
1733232600000|2024-12-03 13:30:00|44789.7|44786.1|44801.2|44797.6|44801.2|44797.6|44789.7|44786.1|133
1733232900000|2024-12-03 13:35:00|44802.2|44798.6|44791.2|44787.6|44802.2|44798.6|44787.2|44783.6|121
1733233200000|2024-12-03 13:40:00|44790.7|44787.1|44801.2|44797.6|44804.7|44801.1|44790.7|44787.1|87
1733233500000|2024-12-03 13:45:00|44800.7|44797.1|44801.2|44797.6|44802.2|44798.6|44796.2|44792.6|99
1733233800000|2024-12-03 13:50:00|44801.7|44798.1|44781.2|44777.6|44804.2|44800.6|44774.7|44771.1|310
1733234100000|2024-12-03 13:55:00|44781.7|44778.1|44771.7|44768.1|44792.2|44788.6|44765.2|44761.6|360
1733234400000|2024-12-03 14:00:00|44772.2|44768.6|44797.2|44793.6|44802.2|44798.6|44772.2|44768.6|239
1733234700000|2024-12-03 14:05:00|44797.7|44794.1|44778.2|44774.6|44800.2|44796.6|44775.2|44771.6|481
1733235000000|2024-12-03 14:10:00|44778.7|44775.1|44775.2|44771.6|44791.2|44787.6|44774.7|44771.1|214
1733235300000|2024-12-03 14:15:00|44775.7|44772.1|44780.2|44776.6|44787.7|44784.1|44765.2|44761.6|253
1733235600000|2024-12-03 14:20:00|44779.7|44776.1|44765.2|44761.6|44787.2|44783.6|44761.7|44758.1|394
1733235900000|2024-12-03 14:25:00|44765.7|44762.1|44830.7|44827.1|44838.7|44835.1|44746.2|44742.6|1178
1733236200000|2024-12-03 14:30:00|44830.1|44827.7|44792.6|44790.2|44880.6|44878.2|44791.1|44788.7|4015
1733236500000|2024-12-03 14:35:00|44792.1|44789.7|44727.6|44725.2|44792.1|44789.7|44707.6|44705.2|2151
1733236800000|2024-12-03 14:40:00|44725.1|44722.7|44661.6|44659.2|44730.6|44728.2|44661.6|44659.2|1632
1733237100000|2024-12-03 14:45:00|44662.6|44660.2|44680.6|44678.2|44727.1|44724.7|44653.6|44651.2|1832
1733237400000|2024-12-03 14:50:00|44680.1|44677.7|44698.6|44696.2|44711.6|44709.2|44675.6|44673.2|855
1733237700000|2024-12-03 14:55:00|44699.1|44696.7|44718.1|44715.7|44733.1|44730.7|44694.1|44691.7|926
1733238000000|2024-12-03 15:00:00|44717.6|44715.2|44711.6|44709.2|44727.6|44725.2|44683.1|44680.7|1589
1733238300000|2024-12-03 15:05:00|44711.1|44708.7|44704.6|44702.2|44726.1|44723.7|44681.6|44679.2|821
1733238600000|2024-12-03 15:10:00|44705.1|44702.7|44696.6|44694.2|44722.1|44719.7|44682.6|44680.2|729
1733238900000|2024-12-03 15:15:00|44698.6|44696.2|44702.1|44699.7|44708.6|44706.2|44687.6|44685.2|401
1733239200000|2024-12-03 15:20:00|44701.6|44699.2|44687.6|44685.2|44703.6|44701.2|44676.6|44674.2|1068
1733239500000|2024-12-03 15:25:00|44688.6|44686.2|44653.6|44651.2|44688.6|44686.2|44651.6|44649.2|1000
1733239800000|2024-12-03 15:30:00|44652.6|44650.2|44628.6|44626.2|44657.6|44655.2|44625.6|44623.2|1567
1733240100000|2024-12-03 15:35:00|44629.1|44626.7|44657.1|44654.7|44665.6|44663.2|44619.6|44617.2|928
1733240400000|2024-12-03 15:40:00|44657.6|44655.2|44646.6|44644.2|44657.6|44655.2|44634.6|44632.2|616
1733240700000|2024-12-03 15:45:00|44647.1|44644.7|44660.6|44658.2|44661.6|44659.2|44627.6|44625.2|696
1733241000000|2024-12-03 15:50:00|44661.1|44658.7|44681.6|44679.2|44685.6|44683.2|44660.1|44657.7|906
1733241300000|2024-12-03 15:55:00|44681.1|44678.7|44671.6|44669.2|44682.6|44680.2|44651.6|44649.2|809
1733241600000|2024-12-03 16:00:00|44672.6|44670.2|44657.1|44654.7|44683.6|44681.2|44652.1|44649.7|1264
1733241900000|2024-12-03 16:05:00|44658.1|44655.7|44623.6|44621.2|44659.6|44657.2|44622.6|44620.2|734
1733242200000|2024-12-03 16:10:00|44624.6|44622.2|44630.6|44628.2|44635.6|44633.2|44615.6|44613.2|603
1733242500000|2024-12-03 16:15:00|44630.1|44627.7|44624.6|44622.2|44637.6|44635.2|44609.1|44606.7|648
1733242800000|2024-12-03 16:20:00|44623.6|44621.2|44615.6|44613.2|44639.6|44637.2|44614.1|44611.7|518
1733243100000|2024-12-03 16:25:00|44616.1|44613.7|44641.6|44639.2|44651.6|44649.2|44612.1|44609.7|745
1733243400000|2024-12-03 16:30:00|44643.6|44641.2|44631.1|44628.7|44643.6|44641.2|44620.6|44618.2|574
1733243700000|2024-12-03 16:35:00|44630.6|44628.2|44596.6|44594.2|44631.6|44629.2|44595.6|44593.2|589
1733244000000|2024-12-03 16:40:00|44597.1|44594.7|44581.1|44578.7|44608.1|44605.7|44578.1|44575.7|756
1733244300000|2024-12-03 16:45:00|44580.6|44578.2|44586.1|44583.7|44596.6|44594.2|44574.6|44572.2|513
1733244600000|2024-12-03 16:50:00|44585.6|44583.2|44592.6|44590.2|44595.6|44593.2|44575.6|44573.2|313
1733244900000|2024-12-03 16:55:00|44592.1|44589.7|44598.6|44596.2|44599.1|44596.7|44585.6|44583.2|369
1733245200000|2024-12-03 17:00:00|44599.6|44597.2|44631.6|44629.2|44631.6|44629.2|44596.6|44594.2|619
1733245500000|2024-12-03 17:05:00|44631.1|44628.7|44667.6|44665.2|44667.6|44665.2|44630.6|44628.2|634
1733245800000|2024-12-03 17:10:00|44668.1|44665.7|44672.6|44670.2|44674.6|44672.2|44654.6|44652.2|637
1733246100000|2024-12-03 17:15:00|44673.1|44670.7|44680.6|44678.2|44689.1|44686.7|44662.1|44659.7|611
1733246400000|2024-12-03 17:20:00|44681.1|44678.7|44686.6|44684.2|44694.6|44692.2|44679.6|44677.2|516
1733246700000|2024-12-03 17:25:00|44686.1|44683.7|44705.6|44703.2|44710.1|44707.7|44685.6|44683.2|460
1733247000000|2024-12-03 17:30:00|44707.6|44705.2|44732.1|44729.7|44732.1|44729.7|44693.1|44690.7|903
1733247300000|2024-12-03 17:35:00|44733.6|44731.2|44722.6|44720.2|44735.6|44733.2|44711.6|44709.2|564
1733247600000|2024-12-03 17:40:00|44723.1|44720.7|44743.6|44741.2|44749.1|44746.7|44720.6|44718.2|526
1733247900000|2024-12-03 17:45:00|44743.1|44740.7|44768.6|44766.2|44772.1|44769.7|44742.6|44740.2|613
1733248200000|2024-12-03 17:50:00|44768.1|44765.7|44773.1|44770.7|44781.1|44778.7|44756.1|44753.7|552
1733248500000|2024-12-03 17:55:00|44773.6|44771.2|44757.1|44754.7|44775.1|44772.7|44753.1|44750.7|441
1733248800000|2024-12-03 18:00:00|44757.8|44755.4|44762.3|44759.9|44765.3|44762.9|44740.8|44738.4|557
1733249100000|2024-12-03 18:05:00|44761.8|44759.4|44757.8|44755.4|44765.8|44763.4|44751.8|44749.4|203
1733249400000|2024-12-03 18:10:00|44759.8|44757.4|44746.3|44743.9|44764.3|44761.9|44739.3|44736.9|368
1733249700000|2024-12-03 18:15:00|44745.8|44743.4|44744.3|44741.9|44749.3|44746.9|44730.8|44728.4|346
1733250000000|2024-12-03 18:20:00|44744.8|44742.4|44752.3|44749.9|44754.3|44751.9|44740.3|44737.9|261
1733250300000|2024-12-03 18:25:00|44752.8|44750.4|44738.3|44735.9|44756.3|44753.9|44736.3|44733.9|376
1733250600000|2024-12-03 18:30:00|44738.8|44736.4|44739.3|44736.9|44741.3|44738.9|44718.3|44715.9|540
1733250900000|2024-12-03 18:35:00|44738.8|44736.4|44724.3|44721.9|44743.8|44741.4|44721.3|44718.9|237
1733251200000|2024-12-03 18:40:00|44724.8|44722.4|44714.3|44711.9|44730.8|44728.4|44710.8|44708.4|256
1733251500000|2024-12-03 18:45:00|44713.8|44711.4|44718.3|44715.9|44721.8|44719.4|44707.8|44705.4|270
1733251800000|2024-12-03 18:50:00|44717.8|44715.4|44700.3|44697.9|44724.3|44721.9|44699.3|44696.9|401
1733252100000|2024-12-03 18:55:00|44700.8|44698.4|44701.3|44698.9|44705.8|44703.4|44683.8|44681.4|514
1733252400000|2024-12-03 19:00:00|44702.3|44699.9|44675.3|44672.9|44702.3|44699.9|44664.8|44662.4|477
1733252700000|2024-12-03 19:05:00|44676.3|44673.9|44705.8|44703.4|44707.8|44705.4|44675.8|44673.4|424
1733253000000|2024-12-03 19:10:00|44704.8|44702.4|44704.3|44701.9|44708.8|44706.4|44693.3|44690.9|197
1733253300000|2024-12-03 19:15:00|44703.8|44701.4|44717.3|44714.9|44719.3|44716.9|44694.8|44692.4|409
1733253600000|2024-12-03 19:20:00|44718.1|44715.7|44701.1|44698.7|44718.1|44715.7|44692.1|44689.7|380
1733253900000|2024-12-03 19:25:00|44701.6|44699.2|44728.1|44725.7|44730.1|44727.7|44701.1|44698.7|268
1733254200000|2024-12-03 19:30:00|44728.6|44726.2|44744.1|44741.7|44749.1|44746.7|44723.6|44721.2|406
1733254500000|2024-12-03 19:35:00|44743.6|44741.2|44738.1|44735.7|44744.1|44741.7|44730.1|44727.7|376
1733254800000|2024-12-03 19:40:00|44737.6|44735.2|44740.1|44737.7|44747.1|44744.7|44728.1|44725.7|263
1733255100000|2024-12-03 19:45:00|44740.6|44738.2|44752.1|44749.7|44754.6|44752.2|44737.1|44734.7|289
1733255400000|2024-12-03 19:50:00|44751.6|44749.2|44762.1|44759.7|44768.1|44765.7|44748.6|44746.2|509
1733255700000|2024-12-03 19:55:00|44762.6|44760.2|44749.1|44746.7|44766.1|44763.7|44745.6|44743.2|288
1733256000000|2024-12-03 20:00:00|44748.1|44745.7|44732.1|44729.7|44748.1|44745.7|44726.1|44723.7|440
1733256300000|2024-12-03 20:05:00|44732.6|44730.2|44730.1|44727.7|44735.6|44733.2|44721.6|44719.2|273
1733256600000|2024-12-03 20:10:00|44730.6|44728.2|44730.1|44727.7|44735.6|44733.2|44725.1|44722.7|294
1733256900000|2024-12-03 20:15:00|44729.6|44727.2|44730.1|44727.7|44730.6|44728.2|44715.1|44712.7|291
1733257200000|2024-12-03 20:20:00|44730.6|44728.2|44724.1|44721.7|44735.1|44732.7|44722.1|44719.7|191
1733257500000|2024-12-03 20:25:00|44724.6|44722.2|44720.1|44717.7|44730.1|44727.7|44713.1|44710.7|236
1733257800000|2024-12-03 20:30:00|44719.6|44717.2|44728.1|44725.7|44732.1|44729.7|44708.1|44705.7|362
1733258100000|2024-12-03 20:35:00|44728.6|44726.2|44716.1|44713.7|44744.1|44741.7|44714.1|44711.7|385
1733258400000|2024-12-03 20:40:00|44715.7|44713.3|44701.7|44699.3|44720.7|44718.3|44695.2|44692.8|503
1733258700000|2024-12-03 20:45:00|44702.2|44699.8|44722.2|44719.8|44725.2|44722.8|44690.7|44688.3|651
1733259000000|2024-12-03 20:50:00|44722.7|44720.3|44736.7|44734.3|44747.7|44745.3|44722.7|44720.3|1106
1733259300000|2024-12-03 20:55:00|44737.2|44734.8|44703.7|44701.3|44737.2|44734.8|44695.2|44692.8|2810
1733259600000|2024-12-03 21:00:00|44704.9|44700.1|44752.9|44748.1|44766.9|44762.1|44629.9|44625.1|3422
1733259900000|2024-12-03 21:05:00|44753.4|44748.6|44747.9|44743.1|44776.4|44771.6|44744.9|44740.1|895
1733260200000|2024-12-03 21:10:00|44747.4|44742.6|44764.9|44760.1|44770.9|44766.1|44747.4|44742.6|358
1733260500000|2024-12-03 21:15:00|44765.9|44761.1|44779.9|44775.1|44881.4|44876.6|44765.9|44761.1|4994
1733260800000|2024-12-03 21:20:00|44779.4|44774.6|44779.4|44774.6|44800.9|44796.1|44763.4|44758.6|650
1733261100000|2024-12-03 21:25:00|44778.9|44774.1|44821.4|44816.6|44832.9|44828.1|44774.4|44769.6|655
1733261400000|2024-12-03 21:30:00|44820.9|44816.1|44809.9|44805.1|44825.9|44821.1|44796.4|44791.6|338
1733261700000|2024-12-03 21:35:00|44807.4|44802.6|44805.9|44801.1|44817.9|44813.1|44800.9|44796.1|367
1733262000000|2024-12-03 21:40:00|44806.9|44802.1|44805.9|44801.1|44810.4|44805.6|44799.9|44795.1|147
1733262300000|2024-12-03 21:45:00|44806.4|44801.6|44799.9|44795.1|44808.9|44804.1|44792.4|44787.6|141
1733262600000|2024-12-03 21:50:00|44800.4|44795.6|44791.4|44786.6|44802.9|44798.1|44791.4|44786.6|104
1733262900000|2024-12-03 21:55:00|44790.9|44786.1|44776.5|44766.7|44797.4|44792.6|44768.9|44762.6|273
1733263200000|2024-12-03 22:00:00|44781.4|44771.6|44781.2|44771.4|44782.5|44772.7|44775|44765.2|0
1733263500000|2024-12-03 22:05:00|44781.1|44771.3|44782|44772.2|44782.8|44773|44781|44771.2|0
1733263800000|2024-12-03 22:10:00|44780.7|44770.9|44781.3|44771.5|44782.4|44772.6|44778.7|44768.9|0
1733264100000|2024-12-03 22:15:00|44782.4|44772.6|44782.2|44772.4|44782.7|44772.9|44781.1|44771.3|0
1733264400000|2024-12-03 22:20:00|44778.4|44768.6|44774|44764.2|44780.6|44770.8|44767.5|44757.7|0
1733264700000|2024-12-03 22:25:00|44772.1|44762.3|44769.4|44759.6|44772.8|44763|44761.8|44752|0
1733265000000|2024-12-03 22:30:00|44770.1|44760.3|44771.1|44761.3|44772.4|44762.6|44768.5|44758.7|0
1733265300000|2024-12-03 22:35:00|44772.4|44762.6|44782.5|44772.7|44783.6|44773.8|44772.4|44762.6|0
1733265600000|2024-12-03 22:40:00|44780.7|44770.9|44783.6|44773.8|44784|44774.2|44780.7|44770.9|0
1733265900000|2024-12-03 22:45:00|44783.7|44773.9|44788.2|44778.4|44788.2|44778.4|44779.4|44769.6|0
1733266200000|2024-12-03 22:50:00|44788.1|44778.3|44786.4|44776.6|44788.9|44779.1|44786.4|44776.6|0
1733266500000|2024-12-03 22:55:00|44786.5|44776.7|44787.6|44777.8|44789.7|44779.9|44785.8|44776|0
1733266800000|2024-12-03 23:00:00|44786.5|44776.7|44782.8|44778|44816.3|44811.5|44774.8|44770|511
1733267100000|2024-12-03 23:05:00|44782.3|44777.5|44779.8|44775|44784.8|44780|44773.8|44769|81
1733267400000|2024-12-03 23:10:00|44780.3|44775.5|44788.8|44784|44798.8|44794|44780.3|44775.5|85
1733267700000|2024-12-03 23:15:00|44789.3|44784.5|44789.8|44785|44793.3|44788.5|44784.8|44780|50
1733268000000|2024-12-03 23:20:00|44791.3|44786.5|44798.8|44794|44800.3|44795.5|44789.3|44784.5|66
1733268300000|2024-12-03 23:25:00|44798.3|44793.5|44802.3|44797.5|44802.8|44798|44798.3|44793.5|28
1733268600000|2024-12-03 23:30:00|44801.8|44797|44806.3|44801.5|44808.3|44803.5|44796.8|44792|106
1733268900000|2024-12-03 23:35:00|44805.8|44801|44806.3|44801.5|44813.8|44809|44802.3|44797.5|87
1733269200000|2024-12-03 23:40:00|44805.8|44801|44812.8|44808|44817.8|44813|44805.3|44800.5|63
1733269500000|2024-12-03 23:45:00|44812.3|44807.5|44815.8|44811|44820.3|44815.5|44806.3|44801.5|91
1733269800000|2024-12-03 23:50:00|44816.3|44811.5|44823.3|44818.5|44824.3|44819.5|44810.3|44805.5|78
1733270100000|2024-12-03 23:55:00|44822.3|44817.5|44823.3|44818.5|44825.3|44820.5|44820.3|44815.5|39
1733270400000|2024-12-04 00:00:00|44822.8|44818|44816.3|44811.5|44824.3|44819.5|44814.3|44809.5|52
1733270700000|2024-12-04 00:05:00|44815.8|44811|44815.3|44810.5|44821.3|44816.5|44813.3|44808.5|38
1733271000000|2024-12-04 00:10:00|44815.8|44811|44809.3|44804.5|44819.3|44814.5|44807.8|44803|35
1733271300000|2024-12-04 00:15:00|44809.8|44805|44808.3|44803.5|44811.3|44806.5|44803.8|44799|57
1733271600000|2024-12-04 00:20:00|44808.8|44804|44810.3|44805.5|44816.3|44811.5|44807.3|44802.5|44
1733271900000|2024-12-04 00:25:00|44809.3|44804.5|44802.8|44798|44810.3|44805.5|44799.8|44795|48
1733272200000|2024-12-04 00:30:00|44803.3|44798.5|44801.8|44797|44803.3|44798.5|44793.8|44789|67
1733272500000|2024-12-04 00:35:00|44801.3|44796.5|44795.8|44791|44801.3|44796.5|44793.3|44788.5|62
1733272800000|2024-12-04 00:40:00|44796.3|44791.5|44790.3|44785.5|44798.3|44793.5|44790.3|44785.5|112
1733273100000|2024-12-04 00:45:00|44790.8|44786|44800.3|44795.5|44801.3|44796.5|44789.8|44785|57
1733273400000|2024-12-04 00:50:00|44800.8|44796|44803.3|44798.5|44811.3|44806.5|44800.3|44795.5|82
1733273700000|2024-12-04 00:55:00|44803.8|44799|44801.8|44797|44806.3|44801.5|44799.8|44795|44
1733274000000|2024-12-04 01:00:00|44802.3|44797.5|44800.3|44795.5|44806.3|44801.5|44797.3|44792.5|28
1733274300000|2024-12-04 01:05:00|44799.8|44795|44793.3|44788.5|44802.3|44797.5|44793.3|44788.5|45
1733274600000|2024-12-04 01:10:00|44793.8|44789|44794.3|44789.5|44796.3|44791.5|44791.3|44786.5|40
1733274900000|2024-12-04 01:15:00|44793.8|44789|44803.3|44798.5|44805.3|44800.5|44792.3|44787.5|60
1733275200000|2024-12-04 01:20:00|44803.8|44799|44800.3|44795.5|44808.8|44804|44799.8|44795|49
1733275500000|2024-12-04 01:25:00|44799.8|44795|44794.8|44790|44804.3|44799.5|44794.8|44790|70
1733275800000|2024-12-04 01:30:00|44793.8|44789|44788.3|44783.5|44800.8|44796|44787.3|44782.5|56
1733276100000|2024-12-04 01:35:00|44787.8|44783|44794.3|44789.5|44796.3|44791.5|44787.3|44782.5|48
1733276400000|2024-12-04 01:40:00|44793.8|44789|44801.3|44796.5|44801.8|44797|44790.3|44785.5|29
1733276700000|2024-12-04 01:45:00|44800.8|44796|44795.8|44791|44800.8|44796|44792.8|44788|38
1733277000000|2024-12-04 01:50:00|44796.3|44791.5|44799.8|44795|44803.3|44798.5|44796.3|44791.5|25
1733277300000|2024-12-04 01:55:00|44800.3|44795.5|44800.3|44795.5|44803.3|44798.5|44798.3|44793.5|18
1733277600000|2024-12-04 02:00:00|44800.8|44796|44803.3|44798.5|44806.3|44801.5|44800.3|44795.5|13
1733277900000|2024-12-04 02:05:00|44802.8|44798|44811.3|44806.5|44815.3|44810.5|44802.8|44798|74
1733278200000|2024-12-04 02:10:00|44811.8|44807|44804.3|44799.5|44813.8|44809|44804.3|44799.5|35
1733278500000|2024-12-04 02:15:00|44804.8|44800|44807.8|44803|44807.8|44803|44802.3|44797.5|29
1733278800000|2024-12-04 02:20:00|44807.3|44802.5|44806.3|44801.5|44809.8|44805|44805.3|44800.5|25
1733279100000|2024-12-04 02:25:00|44806.8|44802|44810.3|44805.5|44811.3|44806.5|44805.8|44801|31
1733279400000|2024-12-04 02:30:00|44809.8|44805|44812.3|44807.5|44814.3|44809.5|44809.8|44805|56
1733279700000|2024-12-04 02:35:00|44812.8|44808|44812.3|44807.5|44818.3|44813.5|44811.8|44807|39
1733280000000|2024-12-04 02:40:00|44812.8|44808|44813.8|44809|44814.8|44810|44809.8|44805|26
1733280300000|2024-12-04 02:45:00|44813.3|44808.5|44813.3|44808.5|44813.8|44809|44809.3|44804.5|28
1733280600000|2024-12-04 02:50:00|44812.8|44808|44815.8|44811|44816.3|44811.5|44811.8|44807|31
1733280900000|2024-12-04 02:55:00|44815.3|44810.5|44823.3|44818.5|44824.8|44820|44813.8|44809|95
1733281200000|2024-12-04 03:00:00|44823.8|44819|44820.3|44815.5|44825.8|44821|44816.8|44812|39
1733281500000|2024-12-04 03:05:00|44819.8|44815|44821.3|44816.5|44822.8|44818|44818.8|44814|13
1733281800000|2024-12-04 03:10:00|44820.8|44816|44819.3|44814.5|44823.3|44818.5|44818.3|44813.5|19
1733282100000|2024-12-04 03:15:00|44819.8|44815|44821.3|44816.5|44824.8|44820|44819.3|44814.5|20
1733282400000|2024-12-04 03:20:00|44821.8|44817|44815.3|44810.5|44822.3|44817.5|44814.8|44810|27
1733282700000|2024-12-04 03:25:00|44814.8|44810|44809.8|44805|44814.8|44810|44808.3|44803.5|20
1733283000000|2024-12-04 03:30:00|44810.3|44805.5|44811.3|44806.5|44812.3|44807.5|44807.3|44802.5|44
1733283300000|2024-12-04 03:35:00|44811.8|44807|44820.3|44815.5|44820.3|44815.5|44811.3|44806.5|19
1733283600000|2024-12-04 03:40:00|44820.8|44816|44823.3|44818.5|44825.8|44821|44819.3|44814.5|25
1733283900000|2024-12-04 03:45:00|44822.8|44818|44824.3|44819.5|44826.3|44821.5|44820.3|44815.5|9
1733284200000|2024-12-04 03:50:00|44824.8|44820|44823.3|44818.5|44826.3|44821.5|44821.8|44817|19
1733284500000|2024-12-04 03:55:00|44824.3|44819.5|44826.3|44821.5|44826.8|44822|44823.3|44818.5|19
1733284800000|2024-12-04 04:00:00|44826.8|44822|44828.8|44824|44828.8|44824|44825.3|44820.5|49
1733285100000|2024-12-04 04:05:00|44828.3|44823.5|44831.3|44826.5|44832.3|44827.5|44827.8|44823|36
1733285400000|2024-12-04 04:10:00|44830.8|44826|44835.3|44830.5|44836.3|44831.5|44829.3|44824.5|22
1733285700000|2024-12-04 04:15:00|44835.8|44831|44838.3|44833.5|44838.8|44834|44835.3|44830.5|32
1733286000000|2024-12-04 04:20:00|44837.8|44833|44843.3|44838.5|44847.3|44842.5|44837.8|44833|86
1733286300000|2024-12-04 04:25:00|44843.8|44839|44839.8|44835|44844.3|44839.5|44837.3|44832.5|70
1733286600000|2024-12-04 04:30:00|44840.3|44835.5|44843.8|44839|44844.8|44840|44840.3|44835.5|26
1733286900000|2024-12-04 04:35:00|44844.3|44839.5|44843.3|44838.5|44845.8|44841|44842.8|44838|21
1733287200000|2024-12-04 04:40:00|44843.8|44839|44846.8|44842|44847.8|44843|44842.8|44838|31
1733287500000|2024-12-04 04:45:00|44847.3|44842.5|44842.8|44838|44849.3|44844.5|44842.8|44838|80
1733287800000|2024-12-04 04:50:00|44843.3|44838.5|44842.8|44838|44843.3|44838.5|44839.3|44834.5|17
1733288100000|2024-12-04 04:55:00|44843.3|44838.5|44844.3|44839.5|44848.3|44843.5|44842.8|44838|37
1733288400000|2024-12-04 05:00:00|44844.8|44840|44844.3|44839.5|44845.3|44840.5|44839.3|44834.5|36
1733288700000|2024-12-04 05:05:00|44844.8|44840|44841.8|44837|44846.3|44841.5|44841.3|44836.5|24
1733289000000|2024-12-04 05:10:00|44841.3|44836.5|44838.8|44834|44841.3|44836.5|44837.3|44832.5|27
1733289300000|2024-12-04 05:15:00|44839.3|44834.5|44837.3|44832.5|44839.3|44834.5|44834.8|44830|63
1733289600000|2024-12-04 05:20:00|44837.8|44833|44841.8|44837|44842.3|44837.5|44837.3|44832.5|21
1733289900000|2024-12-04 05:25:00|44842.3|44837.5|44846.3|44841.5|44848.3|44843.5|44841.8|44837|33
1733290200000|2024-12-04 05:30:00|44845.8|44841|44849.3|44844.5|44851.8|44847|44845.8|44841|88
1733290500000|2024-12-04 05:35:00|44848.8|44844|44854.3|44849.5|44854.8|44850|44847.3|44842.5|102
1733290800000|2024-12-04 05:40:00|44853.8|44849|44852.3|44847.5|44853.8|44849|44849.3|44844.5|45
1733291100000|2024-12-04 05:45:00|44852.8|44848|44851.3|44846.5|44853.8|44849|44850.3|44845.5|14
1733291400000|2024-12-04 05:50:00|44850.8|44846|44850.3|44845.5|44854.3|44849.5|44849.8|44845|22
1733291700000|2024-12-04 05:55:00|44850.8|44846|44850.3|44845.5|44851.3|44846.5|44846.8|44842|33
1733292000000|2024-12-04 06:00:00|44849.8|44845|44851.3|44846.5|44851.8|44847|44848.3|44843.5|22
1733292300000|2024-12-04 06:05:00|44851.8|44847|44852.3|44847.5|44852.8|44848|44849.8|44845|19
1733292600000|2024-12-04 06:10:00|44851.8|44847|44849.8|44845|44853.8|44849|44847.8|44843|20
1733292900000|2024-12-04 06:15:00|44850.3|44845.5|44848.8|44844|44851.8|44847|44848.8|44844|13
1733293200000|2024-12-04 06:20:00|44849.3|44844.5|44842.3|44837.5|44849.3|44844.5|44842.3|44837.5|49
1733293500000|2024-12-04 06:25:00|44841.8|44837|44832.3|44827.5|44841.8|44837|44831.8|44827|51
1733293800000|2024-12-04 06:30:00|44832.8|44828|44826.3|44821.5|44833.3|44828.5|44824.3|44819.5|85
1733294100000|2024-12-04 06:35:00|44825.8|44821|44828.3|44823.5|44831.8|44827|44825.8|44821|128
1733294400000|2024-12-04 06:40:00|44828.8|44824|44835.3|44830.5|44836.3|44831.5|44826.3|44821.5|26
1733294700000|2024-12-04 06:45:00|44834.8|44830|44842.3|44837.5|44842.8|44838|44833.3|44828.5|55
1733295000000|2024-12-04 06:50:00|44842.8|44838|44842.3|44837.5|44846.8|44842|44840.8|44836|30
1733295300000|2024-12-04 06:55:00|44841.8|44837|44847.3|44842.5|44849.8|44845|44840.3|44835.5|85
1733295600000|2024-12-04 07:00:00|44846.7|44843.1|44848.2|44844.6|44850.7|44847.1|44843.7|44840.1|101
1733295900000|2024-12-04 07:05:00|44848.7|44845.1|44839.7|44836.1|44850.2|44846.6|44838.7|44835.1|91
1733296200000|2024-12-04 07:10:00|44839.2|44835.6|44841.7|44838.1|44844.7|44841.1|44838.2|44834.6|64
1733296500000|2024-12-04 07:15:00|44842.2|44838.6|44829.7|44826.1|44844.2|44840.6|44827.7|44824.1|122
1733296800000|2024-12-04 07:20:00|44829.2|44825.6|44818.7|44815.1|44829.7|44826.1|44816.7|44813.1|61
1733297100000|2024-12-04 07:25:00|44819.2|44815.6|44830.7|44827.1|44832.2|44828.6|44819.2|44815.6|48
1733297400000|2024-12-04 07:30:00|44831.2|44827.6|44833.7|44830.1|44843.7|44840.1|44830.7|44827.1|61
1733297700000|2024-12-04 07:35:00|44833.2|44829.6|44837.7|44834.1|44837.7|44834.1|44828.7|44825.1|47
1733298000000|2024-12-04 07:40:00|44837.2|44833.6|44848.7|44845.1|44849.7|44846.1|44836.2|44832.6|48
1733298300000|2024-12-04 07:45:00|44848.2|44844.6|44841.7|44838.1|44848.7|44845.1|44839.7|44836.1|68
1733298600000|2024-12-04 07:50:00|44841.2|44837.6|44851.2|44847.6|44851.2|44847.6|44838.7|44835.1|83
1733298900000|2024-12-04 07:55:00|44850.7|44847.1|44858.7|44855.1|44861.7|44858.1|44849.7|44846.1|167
1733299200000|2024-12-04 08:00:00|44861.7|44858.1|44865.7|44862.1|44876.7|44873.1|44858.2|44854.6|335
1733299500000|2024-12-04 08:05:00|44866.2|44862.6|44853.7|44850.1|44868.2|44864.6|44852.7|44849.1|199
1733299800000|2024-12-04 08:10:00|44853.2|44849.6|44846.2|44842.6|44861.2|44857.6|44844.2|44840.6|117
1733300100000|2024-12-04 08:15:00|44845.7|44842.1|44857.2|44853.6|44857.2|44853.6|44842.7|44839.1|114
1733300400000|2024-12-04 08:20:00|44856.7|44853.1|44836.7|44833.1|44858.7|44855.1|44835.7|44832.1|162
1733300700000|2024-12-04 08:25:00|44836.2|44832.6|44844.7|44841.1|44847.2|44843.6|44835.7|44832.1|95
1733301000000|2024-12-04 08:30:00|44844.2|44840.6|44843.7|44840.1|44845.7|44842.1|44837.2|44833.6|127
1733301300000|2024-12-04 08:35:00|44843.2|44839.6|44850.7|44847.1|44851.2|44847.6|44838.2|44834.6|121
1733301600000|2024-12-04 08:40:00|44851.2|44847.6|44865.7|44862.1|44866.7|44863.1|44847.7|44844.1|73
1733301900000|2024-12-04 08:45:00|44863.7|44860.1|44852.2|44848.6|44866.2|44862.6|44845.2|44841.6|152
1733302200000|2024-12-04 08:50:00|44852.7|44849.1|44864.7|44861.1|44864.7|44861.1|44850.2|44846.6|123
1733302500000|2024-12-04 08:55:00|44864.2|44860.6|44867.7|44864.1|44871.2|44867.6|44861.7|44858.1|74
1733302800000|2024-12-04 09:00:00|44862.7|44859.1|44854.7|44851.1|44872.2|44868.6|44851.2|44847.6|400
1733303100000|2024-12-04 09:05:00|44855.2|44851.6|44866.7|44863.1|44867.7|44864.1|44852.2|44848.6|187
1733303400000|2024-12-04 09:10:00|44866.2|44862.6|44883.7|44880.1|44884.2|44880.6|44851.7|44848.1|284
1733303700000|2024-12-04 09:15:00|44884.7|44881.1|44890.7|44887.1|44905.7|44902.1|44884.7|44881.1|376
1733304000000|2024-12-04 09:20:00|44890.2|44886.6|44895.7|44892.1|44899.7|44896.1|44883.7|44880.1|152
1733304300000|2024-12-04 09:25:00|44896.7|44893.1|44896.7|44893.1|44897.7|44894.1|44887.7|44884.1|104
1733304600000|2024-12-04 09:30:00|44897.7|44894.1|44885.7|44882.1|44897.7|44894.1|44884.7|44881.1|122
1733304900000|2024-12-04 09:35:00|44886.2|44882.6|44889.2|44885.6|44891.2|44887.6|44877.7|44874.1|126
1733305200000|2024-12-04 09:40:00|44889.7|44886.1|44903.2|44899.6|44908.7|44905.1|44889.7|44886.1|176
1733305500000|2024-12-04 09:45:00|44902.7|44899.1|44899.2|44895.6|44908.2|44904.6|44898.2|44894.6|47
1733305800000|2024-12-04 09:50:00|44899.7|44896.1|44907.7|44904.1|44907.7|44904.1|44895.7|44892.1|142
1733306100000|2024-12-04 09:55:00|44908.2|44904.6|44900.7|44897.1|44908.2|44904.6|44896.2|44892.6|70
1733306400000|2024-12-04 10:00:00|44901.7|44898.1|44899.2|44895.6|44906.7|44903.1|44896.2|44892.6|71
1733306700000|2024-12-04 10:05:00|44899.7|44896.1|44907.2|44903.6|44907.7|44904.1|44894.7|44891.1|84
1733307000000|2024-12-04 10:10:00|44906.2|44902.6|44904.7|44901.1|44910.7|44907.1|44901.7|44898.1|125
1733307300000|2024-12-04 10:15:00|44905.2|44901.6|44903.7|44900.1|44910.7|44907.1|44898.7|44895.1|108
1733307600000|2024-12-04 10:20:00|44903.2|44899.6|44896.2|44892.6|44906.2|44902.6|44894.7|44891.1|92
1733307900000|2024-12-04 10:25:00|44896.7|44893.1|44900.2|44896.6|44901.2|44897.6|44894.7|44891.1|85
1733308200000|2024-12-04 10:30:00|44898.7|44895.1|44905.2|44901.6|44908.7|44905.1|44896.7|44893.1|94
1733308500000|2024-12-04 10:35:00|44904.7|44901.1|44904.2|44900.6|44907.7|44904.1|44897.7|44894.1|79
1733308800000|2024-12-04 10:40:00|44903.7|44900.1|44912.2|44908.6|44916.2|44912.6|44901.7|44898.1|105
1733309100000|2024-12-04 10:45:00|44911.7|44908.1|44917.7|44914.1|44918.2|44914.6|44910.2|44906.6|74
1733309400000|2024-12-04 10:50:00|44918.2|44914.6|44925.2|44921.6|44925.2|44921.6|44917.2|44913.6|111
1733309700000|2024-12-04 10:55:00|44925.7|44922.1|44918.7|44915.1|44926.2|44922.6|44912.7|44909.1|114
1733310000000|2024-12-04 11:00:00|44918.2|44914.6|44927.7|44924.1|44930.2|44926.6|44917.7|44914.1|108
1733310300000|2024-12-04 11:05:00|44927.2|44923.6|44928.7|44925.1|44935.7|44932.1|44926.7|44923.1|158
1733310600000|2024-12-04 11:10:00|44929.2|44925.6|44925.2|44921.6|44935.2|44931.6|44921.7|44918.1|202
1733310900000|2024-12-04 11:15:00|44925.7|44922.1|44899.2|44895.6|44925.7|44922.1|44899.2|44895.6|185
1733311200000|2024-12-04 11:20:00|44898.7|44895.1|44905.7|44902.1|44906.7|44903.1|44896.2|44892.6|78
1733311500000|2024-12-04 11:25:00|44906.2|44902.6|44913.7|44910.1|44916.2|44912.6|44901.7|44898.1|235
1733311800000|2024-12-04 11:30:00|44913.2|44909.6|44916.7|44913.1|44918.2|44914.6|44905.2|44901.6|99
1733312100000|2024-12-04 11:35:00|44917.2|44913.6|44931.7|44928.1|44937.7|44934.1|44916.2|44912.6|160
1733312400000|2024-12-04 11:40:00|44932.2|44928.6|44923.2|44919.6|44932.7|44929.1|44919.2|44915.6|86
1733312700000|2024-12-04 11:45:00|44922.2|44918.6|44907.7|44904.1|44922.7|44919.1|44905.2|44901.6|122
1733313000000|2024-12-04 11:50:00|44908.2|44904.6|44886.7|44883.1|44909.7|44906.1|44886.7|44883.1|414
1733313300000|2024-12-04 11:55:00|44888.2|44884.6|44915.7|44912.1|44917.7|44914.1|44884.2|44880.6|251
1733313600000|2024-12-04 12:00:00|44914.7|44911.1|44916.2|44912.6|44921.7|44918.1|44902.2|44898.6|234
1733313900000|2024-12-04 12:05:00|44916.7|44913.1|44921.7|44918.1|44926.7|44923.1|44912.7|44909.1|133
1733314200000|2024-12-04 12:10:00|44922.2|44918.6|44916.2|44912.6|44929.7|44926.1|44916.2|44912.6|137
1733314500000|2024-12-04 12:15:00|44915.7|44912.1|44918.7|44915.1|44922.7|44919.1|44913.2|44909.6|162
1733314800000|2024-12-04 12:20:00|44916.7|44913.1|44912.7|44909.1|44922.2|44918.6|44906.7|44903.1|148
1733315100000|2024-12-04 12:25:00|44912.2|44908.6|44895.7|44892.1|44913.2|44909.6|44895.7|44892.1|204
1733315400000|2024-12-04 12:30:00|44895.2|44891.6|44888.7|44885.1|44896.7|44893.1|44877.2|44873.6|320
1733315700000|2024-12-04 12:35:00|44888.2|44884.6|44897.2|44893.6|44897.7|44894.1|44878.2|44874.6|221
1733316000000|2024-12-04 12:40:00|44897.7|44894.1|44885.7|44882.1|44902.2|44898.6|44884.2|44880.6|135
1733316300000|2024-12-04 12:45:00|44885.2|44881.6|44881.7|44878.1|44891.7|44888.1|44880.7|44877.1|124
1733316600000|2024-12-04 12:50:00|44882.2|44878.6|44881.7|44878.1|44883.2|44879.6|44871.7|44868.1|218
1733316900000|2024-12-04 12:55:00|44881.2|44877.6|44880.7|44877.1|44883.7|44880.1|44875.7|44872.1|190
1733317200000|2024-12-04 13:00:00|44880.2|44876.6|44880.2|44876.6|44889.2|44885.6|44875.7|44872.1|118
1733317500000|2024-12-04 13:05:00|44878.7|44875.1|44882.7|44879.1|44890.7|44887.1|44878.7|44875.1|170
1733317800000|2024-12-04 13:10:00|44883.7|44880.1|44880.7|44877.1|44890.7|44887.1|44879.7|44876.1|88
1733318100000|2024-12-04 13:15:00|44881.7|44878.1|44874.2|44870.6|44885.7|44882.1|44870.2|44866.6|176
1733318400000|2024-12-04 13:20:00|44874.7|44871.1|44884.7|44881.1|44887.7|44884.1|44869.2|44865.6|197
1733318700000|2024-12-04 13:25:00|44885.2|44881.6|44886.2|44882.6|44888.7|44885.1|44879.2|44875.6|280
1733319000000|2024-12-04 13:30:00|44886.7|44883.1|44882.7|44879.1|44896.2|44892.6|44875.2|44871.6|287
1733319300000|2024-12-04 13:35:00|44883.2|44879.6|44908.7|44905.1|44910.7|44907.1|44875.7|44872.1|274
1733319600000|2024-12-04 13:40:00|44909.2|44905.6|44911.7|44908.1|44916.7|44913.1|44877.7|44874.1|739
1733319900000|2024-12-04 13:45:00|44912.2|44908.6|44919.7|44916.1|44928.2|44924.6|44909.2|44905.6|384
1733320200000|2024-12-04 13:50:00|44920.2|44916.6|44906.2|44902.6|44925.2|44921.6|44775.7|44772.1|4601
1733320500000|2024-12-04 13:55:00|44905.7|44902.1|44896.2|44892.6|44920.2|44916.6|44868.7|44865.1|2053
1733320800000|2024-12-04 14:00:00|44895.7|44892.1|44888.2|44884.6|44904.2|44900.6|44885.7|44882.1|302
1733321100000|2024-12-04 14:05:00|44887.7|44884.1|44892.2|44888.6|44899.7|44896.1|44877.2|44873.6|215
1733321400000|2024-12-04 14:10:00|44891.7|44888.1|44915.7|44912.1|44921.2|44917.6|44890.7|44887.1|414
1733321700000|2024-12-04 14:15:00|44914.7|44911.1|44911.7|44908.1|44924.2|44920.6|44907.7|44904.1|379
1733322000000|2024-12-04 14:20:00|44912.2|44908.6|44903.2|44899.6|44913.2|44909.6|44898.7|44895.1|430
1733322300000|2024-12-04 14:25:00|44901.7|44898.1|44910.7|44907.1|44917.7|44914.1|44891.2|44887.6|874
1733322600000|2024-12-04 14:30:00|44910.1|44907.7|45010.1|45007.7|45019.1|45016.7|44894.6|44892.2|6029
1733322900000|2024-12-04 14:35:00|45011.1|45008.7|44989.1|44986.7|45021.1|45018.7|44948.1|44945.7|3408
1733323200000|2024-12-04 14:40:00|44989.6|44987.2|44995.1|44992.7|45008.6|45006.2|44971.1|44968.7|1595
1733323500000|2024-12-04 14:45:00|44995.6|44993.2|44944.1|44941.7|44998.6|44996.2|44942.6|44940.2|1496
1733323800000|2024-12-04 14:50:00|44943.1|44940.7|44966.1|44963.7|44986.1|44983.7|44940.1|44937.7|1401
1733324100000|2024-12-04 14:55:00|44966.6|44964.2|44956.6|44954.2|44977.1|44974.7|44948.1|44945.7|710
1733324400000|2024-12-04 15:00:00|44948.6|44946.2|44908.1|44905.7|44964.1|44961.7|44900.1|44897.7|2146
1733324700000|2024-12-04 15:05:00|44908.6|44906.2|44880.1|44877.7|44908.6|44906.2|44856.1|44853.7|2080
1733325000000|2024-12-04 15:10:00|44880.6|44878.2|44842.1|44839.7|44904.1|44901.7|44836.1|44833.7|1449
1733325300000|2024-12-04 15:15:00|44842.6|44840.2|44860.1|44857.7|44860.1|44857.7|44814.1|44811.7|1723
1733325600000|2024-12-04 15:20:00|44860.6|44858.2|44859.6|44857.2|44870.1|44867.7|44846.6|44844.2|991
1733325900000|2024-12-04 15:25:00|44860.1|44857.7|44841.1|44838.7|44879.6|44877.2|44833.1|44830.7|950
1733326200000|2024-12-04 15:30:00|44842.1|44839.7|44842.6|44840.2|44850.1|44847.7|44822.1|44819.7|932
1733326500000|2024-12-04 15:35:00|44842.1|44839.7|44871.6|44869.2|44889.1|44886.7|44838.6|44836.2|1503
1733326800000|2024-12-04 15:40:00|44872.1|44869.7|44872.6|44870.2|44878.6|44876.2|44848.1|44845.7|693
1733327100000|2024-12-04 15:45:00|44874.1|44871.7|44855.1|44852.7|44884.6|44882.2|44839.6|44837.2|1173
1733327400000|2024-12-04 15:50:00|44854.6|44852.2|44826.6|44824.2|44862.6|44860.2|44823.1|44820.7|906
1733327700000|2024-12-04 15:55:00|44827.1|44824.7|44875.1|44872.7|44875.6|44873.2|44826.1|44823.7|608
1733328000000|2024-12-04 16:00:00|44875.6|44873.2|44887.6|44885.2|44887.6|44885.2|44866.1|44863.7|820
1733328300000|2024-12-04 16:05:00|44888.1|44885.7|44881.6|44879.2|44893.1|44890.7|44859.1|44856.7|574
1733328600000|2024-12-04 16:10:00|44882.1|44879.7|44913.1|44910.7|44913.6|44911.2|44881.1|44878.7|694
1733328900000|2024-12-04 16:15:00|44912.6|44910.2|44947.1|44944.7|44948.6|44946.2|44912.6|44910.2|691
1733329200000|2024-12-04 16:20:00|44946.6|44944.2|44961.1|44958.7|44969.1|44966.7|44944.1|44941.7|741
1733329500000|2024-12-04 16:25:00|44960.6|44958.2|44956.6|44954.2|44969.1|44966.7|44953.1|44950.7|704
1733329800000|2024-12-04 16:30:00|44957.1|44954.7|44957.6|44955.2|44962.1|44959.7|44926.1|44923.7|778
1733330100000|2024-12-04 16:35:00|44958.1|44955.7|44944.6|44942.2|44958.1|44955.7|44939.1|44936.7|266
1733330400000|2024-12-04 16:40:00|44945.1|44942.7|44931.1|44928.7|44952.6|44950.2|44925.6|44923.2|388
1733330700000|2024-12-04 16:45:00|44930.6|44928.2|44959.1|44956.7|44960.1|44957.7|44928.1|44925.7|273
1733331000000|2024-12-04 16:50:00|44958.6|44956.2|44972.1|44969.7|44977.1|44974.7|44947.1|44944.7|361
1733331300000|2024-12-04 16:55:00|44971.6|44969.2|44945.6|44943.2|44974.1|44971.7|44933.1|44930.7|378
1733331600000|2024-12-04 17:00:00|44944.6|44942.2|44926.6|44924.2|44947.1|44944.7|44915.6|44913.2|531
1733331900000|2024-12-04 17:05:00|44927.1|44924.7|44924.6|44922.2|44937.1|44934.7|44919.6|44917.2|321
1733332200000|2024-12-04 17:10:00|44924.1|44921.7|44926.1|44923.7|44930.6|44928.2|44915.6|44913.2|203
1733332500000|2024-12-04 17:15:00|44926.6|44924.2|44911.1|44908.7|44932.6|44930.2|44909.1|44906.7|323
1733332800000|2024-12-04 17:20:00|44910.6|44908.2|44905.1|44902.7|44917.6|44915.2|44889.1|44886.7|900
1733333100000|2024-12-04 17:25:00|44905.6|44903.2|44893.1|44890.7|44908.1|44905.7|44891.6|44889.2|592
1733333400000|2024-12-04 17:30:00|44892.6|44890.2|44881.1|44878.7|44892.6|44890.2|44867.6|44865.2|564
1733333700000|2024-12-04 17:35:00|44881.6|44879.2|44896.1|44893.7|44899.1|44896.7|44875.6|44873.2|365
1733334000000|2024-12-04 17:40:00|44895.6|44893.2|44876.1|44873.7|44897.1|44894.7|44869.6|44867.2|266
1733334300000|2024-12-04 17:45:00|44876.6|44874.2|44882.1|44879.7|44884.1|44881.7|44861.6|44859.2|390
1733334600000|2024-12-04 17:50:00|44881.6|44879.2|44893.1|44890.7|44904.6|44902.2|44878.1|44875.7|402
1733334900000|2024-12-04 17:55:00|44893.6|44891.2|44903.1|44900.7|44907.1|44904.7|44881.6|44879.2|358
1733335200000|2024-12-04 18:00:00|44903.6|44901.2|44884.1|44881.7|44903.6|44901.2|44877.6|44875.2|248
1733335500000|2024-12-04 18:05:00|44883.6|44881.2|44896.1|44893.7|44903.6|44901.2|44875.1|44872.7|252
1733335800000|2024-12-04 18:10:00|44896.6|44894.2|44897.1|44894.7|44912.1|44909.7|44891.1|44888.7|273
1733336100000|2024-12-04 18:15:00|44897.6|44895.2|44897.1|44894.7|44913.1|44910.7|44896.1|44893.7|245
1733336400000|2024-12-04 18:20:00|44896.6|44894.2|44872.6|44870.2|44900.6|44898.2|44870.1|44867.7|421
1733336700000|2024-12-04 18:25:00|44873.1|44870.7|44867.6|44865.2|44879.1|44876.7|44863.1|44860.7|590
1733337000000|2024-12-04 18:30:00|44868.1|44865.7|44800.1|44797.7|44868.1|44865.7|44788.1|44785.7|1451
1733337300000|2024-12-04 18:35:00|44799.6|44797.2|44843.1|44840.7|44844.1|44841.7|44796.6|44794.2|602
1733337600000|2024-12-04 18:40:00|44842.6|44840.2|44858.1|44855.7|44860.6|44858.2|44834.1|44831.7|489
1733337900000|2024-12-04 18:45:00|44858.6|44856.2|44867.1|44864.7|44875.1|44872.7|44857.6|44855.2|295
1733338200000|2024-12-04 18:50:00|44867.6|44865.2|44896.1|44893.7|44896.6|44894.2|44860.1|44857.7|402
1733338500000|2024-12-04 18:55:00|44896.6|44894.2|44874.6|44872.2|44914.1|44911.7|44872.1|44869.7|750
1733338800000|2024-12-04 19:00:00|44872.6|44870.2|44896.1|44893.7|44902.1|44899.7|44858.6|44856.2|705
1733339100000|2024-12-04 19:05:00|44897.1|44894.7|44901.6|44899.2|44905.1|44902.7|44894.1|44891.7|168
1733339400000|2024-12-04 19:10:00|44901.1|44898.7|44903.1|44900.7|44905.1|44902.7|44894.1|44891.7|237
1733339700000|2024-12-04 19:15:00|44902.6|44900.2|44938.6|44936.2|44940.6|44938.2|44901.1|44898.7|583
1733340000000|2024-12-04 19:20:00|44939.1|44936.7|44945.1|44942.7|44955.1|44952.7|44936.1|44933.7|881
1733340300000|2024-12-04 19:25:00|44945.6|44943.2|44950.1|44947.7|44952.6|44950.2|44930.1|44927.7|525
1733340600000|2024-12-04 19:30:00|44950.6|44948.2|44969.1|44966.7|44973.6|44971.2|44941.1|44938.7|652
1733340900000|2024-12-04 19:35:00|44969.6|44967.2|44976.1|44973.7|44989.6|44987.2|44969.1|44966.7|569
1733341200000|2024-12-04 19:40:00|44976.6|44974.2|44973.1|44970.7|44981.1|44978.7|44957.1|44954.7|554
1733341500000|2024-12-04 19:45:00|44974.1|44971.7|44962.1|44959.7|44978.1|44975.7|44957.6|44955.2|282
1733341800000|2024-12-04 19:50:00|44962.6|44960.2|44952.1|44949.7|44962.6|44960.2|44939.6|44937.2|837
1733342100000|2024-12-04 19:55:00|44951.6|44949.2|44962.1|44959.7|44967.6|44965.2|44951.1|44948.7|266
1733342400000|2024-12-04 20:00:00|44961.1|44958.7|44980.1|44977.7|44981.1|44978.7|44953.1|44950.7|411
1733342700000|2024-12-04 20:05:00|44979.1|44976.7|45013.1|45010.7|45013.1|45010.7|44979.1|44976.7|687
1733343000000|2024-12-04 20:10:00|45013.6|45011.2|45022.1|45019.7|45042.6|45040.2|45011.1|45008.7|1457
1733343300000|2024-12-04 20:15:00|45022.6|45020.2|45017.6|45015.2|45024.1|45021.7|45006.6|45004.2|364
1733343600000|2024-12-04 20:20:00|45018.1|45015.7|45016.1|45013.7|45029.6|45027.2|45009.1|45006.7|462
1733343900000|2024-12-04 20:25:00|45015.6|45013.2|45007.1|45004.7|45025.6|45023.2|45004.1|45001.7|418
1733344200000|2024-12-04 20:30:00|45003.6|45001.2|45005.6|45003.2|45008.1|45005.7|44991.6|44989.2|635
1733344500000|2024-12-04 20:35:00|45006.1|45003.7|45042.1|45039.7|45048.6|45046.2|45000.6|44998.2|656
1733344800000|2024-12-04 20:40:00|45042.6|45040.2|45046.1|45043.7|45052.1|45049.7|45038.1|45035.7|653
1733345100000|2024-12-04 20:45:00|45044.1|45041.7|45064.1|45061.7|45067.1|45064.7|45037.1|45034.7|949
1733345400000|2024-12-04 20:50:00|45066.1|45063.7|45052.1|45049.7|45075.6|45073.2|45038.1|45035.7|1411
1733345700000|2024-12-04 20:55:00|45048.1|45045.7|45007.6|45005.2|45048.1|45045.7|45001.1|44998.7|3670
1733346000000|2024-12-04 21:00:00|45007.5|45005.1|45011.7|45006.9|45016.7|45011.9|44998.2|44993.4|988
1733346300000|2024-12-04 21:05:00|45010.2|45005.4|45015.7|45010.9|45027.7|45022.9|45008.7|45003.9|459
1733346600000|2024-12-04 21:10:00|45014.2|45009.4|45001.2|44996.4|45014.2|45009.4|45000.7|44995.9|334
1733346900000|2024-12-04 21:15:00|45002.2|44997.4|45020.7|45015.9|45023.2|45018.4|45002.2|44997.4|218
1733347200000|2024-12-04 21:20:00|45021.2|45016.4|45016.2|45011.4|45023.7|45018.9|45016.2|45011.4|115
1733347500000|2024-12-04 21:25:00|45016.7|45011.9|45002.2|44997.4|45016.7|45011.9|45001.2|44996.4|93
1733347800000|2024-12-04 21:30:00|45002.7|44997.9|44998.2|44993.4|45004.2|44999.4|44994.2|44989.4|135
1733348100000|2024-12-04 21:35:00|44998.7|44993.9|45001.2|44996.4|45007.7|45002.9|44997.7|44992.9|143
1733348400000|2024-12-04 21:40:00|45000.7|44995.9|44997.7|44992.9|45003.7|44998.9|44997.7|44992.9|57
1733348700000|2024-12-04 21:45:00|44998.2|44993.4|45001.7|44996.9|45004.7|44999.9|44992.2|44987.4|123
1733349000000|2024-12-04 21:50:00|45001.2|44996.4|45004.2|44999.4|45007.7|45002.9|45000.2|44995.4|106
1733349300000|2024-12-04 21:55:00|45004.7|44999.9|45004.1|44994.3|45008.7|45003.9|45000.2|44992.1|88
1733349600000|2024-12-04 22:00:00|45001.6|44991.8|45001.6|44991.8|45003.1|44993.3|45001|44991.2|0
1733349900000|2024-12-04 22:05:00|45004.7|44994.9|45004.9|44995.1|45006.4|44996.6|45003.7|44993.9|0
1733350200000|2024-12-04 22:10:00|45004.8|44995|45015.7|45005.9|45015.7|45005.9|45004.8|44995|0
1733350500000|2024-12-04 22:15:00|45018.2|45008.4|45019.2|45009.4|45023.1|45013.3|45017.4|45007.6|0
1733350800000|2024-12-04 22:20:00|45019.1|45009.3|45020|45010.2|45022.4|45012.6|45019.1|45009.3|0
1733351100000|2024-12-04 22:25:00|45019.4|45009.6|45020|45010.2|45020|45010.2|45019.1|45009.3|0
1733351400000|2024-12-04 22:30:00|45019.2|45009.4|45018.5|45008.7|45020.5|45010.7|45018.5|45008.7|0
1733351700000|2024-12-04 22:35:00|45019.1|45009.3|45018.2|45008.4|45019.1|45009.3|45017.2|45007.4|0
1733352000000|2024-12-04 22:40:00|45017.7|45007.9|45022|45012.2|45022.8|45013|45017.7|45007.9|0
1733352300000|2024-12-04 22:45:00|45021.8|45012|45021.6|45011.8|45023|45013.2|45021.6|45011.8|0
1733352600000|2024-12-04 22:50:00|45021.3|45011.5|45020.3|45010.5|45021.4|45011.6|45018.9|45009.1|0
1733352900000|2024-12-04 22:55:00|45020|45010.2|45020.4|45010.6|45021.5|45011.7|45020|45010.2|0
1733353200000|2024-12-04 23:00:00|45002.1|44997.3|45004.6|44999.8|45005.1|45000.3|44989.1|44984.3|101
1733353500000|2024-12-04 23:05:00|45004.1|44999.3|45007.6|45002.8|45007.6|45002.8|45002.1|44997.3|59
1733353800000|2024-12-04 23:10:00|45007.1|45002.3|45009.1|45004.3|45011.1|45006.3|45001.6|44996.8|42
1733354100000|2024-12-04 23:15:00|45008.6|45003.8|45012.1|45007.3|45014.6|45009.8|45007.6|45002.8|41
1733354400000|2024-12-04 23:20:00|45012.6|45007.8|45014.1|45009.3|45017.6|45012.8|45009.1|45004.3|41
1733354700000|2024-12-04 23:25:00|45013.6|45008.8|45003.1|44998.3|45013.6|45008.8|45001.6|44996.8|77
1733355000000|2024-12-04 23:30:00|45003.6|44998.8|45011.1|45006.3|45011.1|45006.3|45003.6|44998.8|41
1733355300000|2024-12-04 23:35:00|45010.6|45005.8|45000.1|44995.3|45011.1|45006.3|45000.1|44995.3|65
1733355600000|2024-12-04 23:40:00|45000.6|44995.8|45003.1|44998.3|45007.1|45002.3|44999.1|44994.3|35
1733355900000|2024-12-04 23:45:00|45002.6|44997.8|45009.1|45004.3|45011.6|45006.8|45002.1|44997.3|40
1733356200000|2024-12-04 23:50:00|45008.6|45003.8|45009.1|45004.3|45011.1|45006.3|45003.6|44998.8|36
1733356500000|2024-12-04 23:55:00|45009.6|45004.8|44999.6|44994.8|45011.1|45006.3|44996.6|44991.8|41
1733356800000|2024-12-05 00:00:00|44999.1|44994.3|44991.1|44986.3|45001.1|44996.3|44987.6|44982.8|75
1733357100000|2024-12-05 00:05:00|44990.6|44985.8|44988.1|44983.3|44995.6|44990.8|44987.6|44982.8|72
1733357400000|2024-12-05 00:10:00|44988.6|44983.8|44989.1|44984.3|44995.1|44990.3|44985.6|44980.8|72
1733357700000|2024-12-05 00:15:00|44989.6|44984.8|44992.1|44987.3|44995.1|44990.3|44988.1|44983.3|70
1733358000000|2024-12-05 00:20:00|44991.6|44986.8|44997.6|44992.8|44999.1|44994.3|44990.6|44985.8|56
1733358300000|2024-12-05 00:25:00|44997.1|44992.3|44990.1|44985.3|44999.1|44994.3|44990.1|44985.3|31
1733358600000|2024-12-05 00:30:00|44990.6|44985.8|44998.1|44993.3|44999.6|44994.8|44990.6|44985.8|34
1733358900000|2024-12-05 00:35:00|44998.6|44993.8|44998.1|44993.3|45001.1|44996.3|44995.6|44990.8|24
1733359200000|2024-12-05 00:40:00|44998.6|44993.8|44997.1|44992.3|45000.1|44995.3|44992.1|44987.3|41
1733359500000|2024-12-05 00:45:00|44997.6|44992.8|44996.1|44991.3|45001.1|44996.3|44994.6|44989.8|20
1733359800000|2024-12-05 00:50:00|44996.6|44991.8|44994.1|44989.3|44998.6|44993.8|44988.1|44983.3|53
1733360100000|2024-12-05 00:55:00|44994.6|44989.8|44991.6|44986.8|44994.6|44989.8|44991.6|44986.8|38
1733360400000|2024-12-05 01:00:00|44992.6|44987.8|44992.1|44987.3|44995.1|44990.3|44988.1|44983.3|44
1733360700000|2024-12-05 01:05:00|44991.6|44986.8|44996.1|44991.3|44998.1|44993.3|44989.1|44984.3|47
1733361000000|2024-12-05 01:10:00|44995.6|44990.8|44999.1|44994.3|44999.6|44994.8|44994.6|44989.8|19
1733361300000|2024-12-05 01:15:00|44999.6|44994.8|44999.1|44994.3|45003.1|44998.3|44998.6|44993.8|34
1733361600000|2024-12-05 01:20:00|45000.1|44995.3|45005.1|45000.3|45007.1|45002.3|44998.6|44993.8|35
1733361900000|2024-12-05 01:25:00|45005.6|45000.8|45007.6|45002.8|45007.6|45002.8|45004.6|44999.8|22
1733362200000|2024-12-05 01:30:00|45007.1|45002.3|45014.6|45009.8|45016.1|45011.3|45007.1|45002.3|46
1733362500000|2024-12-05 01:35:00|45015.1|45010.3|45014.6|45009.8|45019.6|45014.8|45012.1|45007.3|53
1733362800000|2024-12-05 01:40:00|45014.1|45009.3|45015.6|45010.8|45016.6|45011.8|45011.1|45006.3|24
1733363100000|2024-12-05 01:45:00|45015.1|45010.3|45013.1|45008.3|45015.6|45010.8|45010.6|45005.8|40
1733363400000|2024-12-05 01:50:00|45013.6|45008.8|45013.6|45008.8|45014.6|45009.8|45010.6|45005.8|25
1733363700000|2024-12-05 01:55:00|45013.1|45008.3|45013.6|45008.8|45016.6|45011.8|45010.1|45005.3|18
1733364000000|2024-12-05 02:00:00|45014.1|45009.3|45011.1|45006.3|45014.6|45009.8|45009.1|45004.3|30
1733364300000|2024-12-05 02:05:00|45011.6|45006.8|45015.1|45010.3|45015.6|45010.8|45011.1|45006.3|50
1733364600000|2024-12-05 02:10:00|45015.6|45010.8|45016.6|45011.8|45016.6|45011.8|45013.1|45008.3|33
1733364900000|2024-12-05 02:15:00|45017.1|45012.3|45019.1|45014.3|45020.1|45015.3|45016.1|45011.3|27
1733365200000|2024-12-05 02:20:00|45019.6|45014.8|45021.1|45016.3|45022.6|45017.8|45018.6|45013.8|42
1733365500000|2024-12-05 02:25:00|45021.6|45016.8|45021.1|45016.3|45022.6|45017.8|45017.6|45012.8|20
1733365800000|2024-12-05 02:30:00|45020.6|45015.8|45024.1|45019.3|45026.6|45021.8|45020.6|45015.8|28
1733366100000|2024-12-05 02:35:00|45023.1|45018.3|45026.1|45021.3|45026.6|45021.8|45023.1|45018.3|18
1733366400000|2024-12-05 02:40:00|45026.6|45021.8|45023.1|45018.3|45028.6|45023.8|45021.1|45016.3|36
1733366700000|2024-12-05 02:45:00|45023.6|45018.8|45011.1|45006.3|45024.1|45019.3|45010.6|45005.8|45
1733367000000|2024-12-05 02:50:00|45011.6|45006.8|45010.1|45005.3|45012.6|45007.8|45005.1|45000.3|57
1733367300000|2024-12-05 02:55:00|45009.6|45004.8|45004.1|44999.3|45010.1|45005.3|45002.1|44997.3|27
1733367600000|2024-12-05 03:00:00|45003.6|44998.8|44997.1|44992.3|45004.6|44999.8|44997.1|44992.3|45
1733367900000|2024-12-05 03:05:00|44997.6|44992.8|45009.1|45004.3|45009.1|45004.3|44997.1|44992.3|35
1733368200000|2024-12-05 03:10:00|45008.6|45003.8|45011.1|45006.3|45011.1|45006.3|45008.1|45003.3|17
1733368500000|2024-12-05 03:15:00|45010.6|45005.8|45009.6|45004.8|45012.1|45007.3|45009.1|45004.3|19
1733368800000|2024-12-05 03:20:00|45008.6|45003.8|45006.6|45001.8|45009.1|45004.3|45005.6|45000.8|23
1733369100000|2024-12-05 03:25:00|45007.1|45002.3|45005.1|45000.3|45007.6|45002.8|45004.1|44999.3|24
1733369400000|2024-12-05 03:30:00|45005.6|45000.8|45005.6|45000.8|45008.6|45003.8|45004.6|44999.8|27
1733369700000|2024-12-05 03:35:00|45005.1|45000.3|45003.1|44998.3|45005.6|45000.8|45001.6|44996.8|40
1733370000000|2024-12-05 03:40:00|45002.6|44997.8|45007.1|45002.3|45007.6|45002.8|45002.1|44997.3|13
1733370300000|2024-12-05 03:45:00|45007.6|45002.8|45009.1|45004.3|45010.6|45005.8|45007.1|45002.3|16
1733370600000|2024-12-05 03:50:00|45008.6|45003.8|45005.6|45000.8|45009.6|45004.8|45005.1|45000.3|13
1733370900000|2024-12-05 03:55:00|45006.1|45001.3|45006.6|45001.8|45007.6|45002.8|45003.6|44998.8|30
1733371200000|2024-12-05 04:00:00|45006.1|45001.3|45003.1|44998.3|45006.6|45001.8|45001.6|44996.8|26
1733371500000|2024-12-05 04:05:00|45003.6|44998.8|45003.6|44998.8|45006.1|45001.3|45002.1|44997.3|18
1733371800000|2024-12-05 04:10:00|45004.1|44999.3|44998.1|44993.3|45004.1|44999.3|44997.6|44992.8|28
1733372100000|2024-12-05 04:15:00|44998.6|44993.8|44998.6|44993.8|45001.6|44996.8|44998.1|44993.3|39
1733372400000|2024-12-05 04:20:00|44999.1|44994.3|44999.1|44994.3|45002.6|44997.8|44998.6|44993.8|25
1733372700000|2024-12-05 04:25:00|44999.6|44994.8|44997.1|44992.3|44999.6|44994.8|44994.1|44989.3|31
1733373000000|2024-12-05 04:30:00|44996.6|44991.8|44993.1|44988.3|44998.1|44993.3|44992.6|44987.8|25
1733373300000|2024-12-05 04:35:00|44992.6|44987.8|44992.1|44987.3|44992.6|44987.8|44989.6|44984.8|22
1733373600000|2024-12-05 04:40:00|44991.6|44986.8|44990.1|44985.3|44992.6|44987.8|44987.1|44982.3|25
1733373900000|2024-12-05 04:45:00|44989.6|44984.8|44993.6|44988.8|44996.6|44991.8|44988.1|44983.3|29
1733374200000|2024-12-05 04:50:00|44993.1|44988.3|44999.1|44994.3|45000.6|44995.8|44993.1|44988.3|32
1733374500000|2024-12-05 04:55:00|44999.6|44994.8|44996.1|44991.3|44999.6|44994.8|44994.1|44989.3|14
1733374800000|2024-12-05 05:00:00|44995.6|44990.8|44997.1|44992.3|44998.6|44993.8|44994.1|44989.3|14
1733375100000|2024-12-05 05:05:00|44996.6|44991.8|44998.1|44993.3|45000.1|44995.3|44996.6|44991.8|15
1733375400000|2024-12-05 05:10:00|44998.6|44993.8|45001.1|44996.3|45002.1|44997.3|44998.1|44993.3|26
1733375700000|2024-12-05 05:15:00|45001.6|44996.8|45001.1|44996.3|45004.6|44999.8|45000.1|44995.3|24
1733376000000|2024-12-05 05:20:00|45001.6|44996.8|45004.6|44999.8|45006.6|45001.8|45001.6|44996.8|16
1733376300000|2024-12-05 05:25:00|45005.1|45000.3|45002.6|44997.8|45008.1|45003.3|44999.6|44994.8|24
1733376600000|2024-12-05 05:30:00|45003.1|44998.3|45007.1|45002.3|45007.6|45002.8|45002.1|44997.3|19
1733376900000|2024-12-05 05:35:00|45006.6|45001.8|45007.1|45002.3|45009.1|45004.3|45004.6|44999.8|22
1733377200000|2024-12-05 05:40:00|45007.6|45002.8|45007.6|45002.8|45008.6|45003.8|45005.6|45000.8|30
1733377500000|2024-12-05 05:45:00|45007.1|45002.3|45004.6|44999.8|45008.1|45003.3|45001.1|44996.3|25
1733377800000|2024-12-05 05:50:00|45005.1|45000.3|45008.1|45003.3|45009.6|45004.8|45003.6|44998.8|49
1733378100000|2024-12-05 05:55:00|45008.6|45003.8|45018.6|45013.8|45018.6|45013.8|45008.6|45003.8|42
1733378400000|2024-12-05 06:00:00|45019.6|45014.8|45024.1|45019.3|45026.6|45021.8|45019.6|45014.8|90
1733378700000|2024-12-05 06:05:00|45023.6|45018.8|45025.1|45020.3|45026.1|45021.3|45021.6|45016.8|45
1733379000000|2024-12-05 06:10:00|45025.6|45020.8|45018.1|45013.3|45027.6|45022.8|45017.1|45012.3|53
1733379300000|2024-12-05 06:15:00|45018.6|45013.8|45021.1|45016.3|45022.1|45017.3|45018.6|45013.8|40
1733379600000|2024-12-05 06:20:00|45021.6|45016.8|45024.6|45019.8|45025.6|45020.8|45021.1|45016.3|30
1733379900000|2024-12-05 06:25:00|45025.1|45020.3|45024.6|45019.8|45025.6|45020.8|45018.6|45013.8|16
1733380200000|2024-12-05 06:30:00|45025.1|45020.3|45035.1|45030.3|45035.6|45030.8|45022.1|45017.3|70
1733380500000|2024-12-05 06:35:00|45037.1|45032.3|45034.1|45029.3|45037.6|45032.8|45033.1|45028.3|23
1733380800000|2024-12-05 06:40:00|45033.6|45028.8|45031.1|45026.3|45035.1|45030.3|45027.6|45022.8|27
1733381100000|2024-12-05 06:45:00|45030.6|45025.8|45029.6|45024.8|45036.1|45031.3|45029.6|45024.8|44
1733381400000|2024-12-05 06:50:00|45030.1|45025.3|45029.1|45024.3|45030.1|45025.3|45024.6|45019.8|36
1733381700000|2024-12-05 06:55:00|45029.6|45024.8|45030.6|45025.8|45032.1|45027.3|45027.1|45022.3|31
1733382000000|2024-12-05 07:00:00|45030|45026.4|45020.5|45016.9|45030|45026.4|45018.5|45014.9|157
1733382300000|2024-12-05 07:05:00|45021|45017.4|45024.5|45020.9|45028|45024.4|45019|45015.4|52
1733382600000|2024-12-05 07:10:00|45024|45020.4|45028.5|45024.9|45030.5|45026.9|45024|45020.4|40
1733382900000|2024-12-05 07:15:00|45029|45025.4|45027.5|45023.9|45030|45026.4|45018|45014.4|26
1733383200000|2024-12-05 07:20:00|45028|45024.4|45022.5|45018.9|45029|45025.4|45021.5|45017.9|36
1733383500000|2024-12-05 07:25:00|45021.5|45017.9|45026|45022.4|45028|45024.4|45021.5|45017.9|50
1733383800000|2024-12-05 07:30:00|45026.5|45022.9|45021.5|45017.9|45029|45025.4|45021|45017.4|18
1733384100000|2024-12-05 07:35:00|45022|45018.4|45022.5|45018.9|45024.5|45020.9|45017|45013.4|41
1733384400000|2024-12-05 07:40:00|45023|45019.4|45018.5|45014.9|45023|45019.4|45016|45012.4|30
1733384700000|2024-12-05 07:45:00|45019|45015.4|45022.5|45018.9|45024.5|45020.9|45016|45012.4|59
1733385000000|2024-12-05 07:50:00|45023|45019.4|45029.5|45025.9|45030.5|45026.9|45020.5|45016.9|55
1733385300000|2024-12-05 07:55:00|45030|45026.4|45026.5|45022.9|45033.5|45029.9|45020.5|45016.9|168
1733385600000|2024-12-05 08:00:00|45027.5|45023.9|45039|45035.4|45041|45037.4|45020.5|45016.9|266
1733385900000|2024-12-05 08:05:00|45039.5|45035.9|45043.5|45039.9|45045.5|45041.9|45033|45029.4|154
1733386200000|2024-12-05 08:10:00|45043|45039.4|45055.5|45051.9|45055.5|45051.9|45039.5|45035.9|144
1733386500000|2024-12-05 08:15:00|45055|45051.4|45045|45041.4|45058.5|45054.9|45043.5|45039.9|281
1733386800000|2024-12-05 08:20:00|45044.5|45040.9|45055.5|45051.9|45061|45057.4|45043.5|45039.9|147
1733387100000|2024-12-05 08:25:00|45056|45052.4|45053.5|45049.9|45058.5|45054.9|45049.5|45045.9|118
1733387400000|2024-12-05 08:30:00|45054|45050.4|45043.5|45039.9|45056.5|45052.9|45036.5|45032.9|162
1733387700000|2024-12-05 08:35:00|45044|45040.4|45045.5|45041.9|45049|45045.4|45038|45034.4|75
1733388000000|2024-12-05 08:40:00|45045|45041.4|45040|45036.4|45053.5|45049.9|45037.5|45033.9|166
1733388300000|2024-12-05 08:45:00|45040.5|45036.9|45037.5|45033.9|45042|45038.4|45033|45029.4|70
1733388600000|2024-12-05 08:50:00|45038|45034.4|45035.5|45031.9|45042.5|45038.9|45033.5|45029.9|84
1733388900000|2024-12-05 08:55:00|45033.5|45029.9|45035.5|45031.9|45038.5|45034.9|45027.5|45023.9|78
1733389200000|2024-12-05 09:00:00|45033.5|45029.9|45028.5|45024.9|45034|45030.4|45021|45017.4|237
1733389500000|2024-12-05 09:05:00|45029|45025.4|45013.5|45009.9|45034.5|45030.9|45012|45008.4|113
1733389800000|2024-12-05 09:10:00|45014|45010.4|45014.5|45010.9|45020.5|45016.9|45007|45003.4|137
1733390100000|2024-12-05 09:15:00|45015|45011.4|45012.5|45008.9|45016.5|45012.9|45004.5|45000.9|151
1733390400000|2024-12-05 09:20:00|45012|45008.4|45009.5|45005.9|45012.5|45008.9|45004.5|45000.9|73
1733390700000|2024-12-05 09:25:00|45009|45005.4|45007.5|45003.9|45010|45006.4|45003.5|44999.9|37
1733391000000|2024-12-05 09:30:00|45007|45003.4|44999.5|44995.9|45007|45003.4|44998.5|44994.9|103
1733391300000|2024-12-05 09:35:00|45000|44996.4|45005.5|45001.9|45005.5|45001.9|45000|44996.4|52
1733391600000|2024-12-05 09:40:00|45006|45002.4|45016.5|45012.9|45018|45014.4|45002.5|44998.9|95
1733391900000|2024-12-05 09:45:00|45017|45013.4|45010.5|45006.9|45017.5|45013.9|45006.5|45002.9|58
1733392200000|2024-12-05 09:50:00|45011|45007.4|45011.5|45007.9|45013.5|45009.9|45006.5|45002.9|42
1733392500000|2024-12-05 09:55:00|45011|45007.4|45014.5|45010.9|45017|45013.4|45009|45005.4|50
1733392800000|2024-12-05 10:00:00|45015|45011.4|45020.5|45016.9|45021.5|45017.9|45014.5|45010.9|49
1733393100000|2024-12-05 10:05:00|45021|45017.4|45022.5|45018.9|45026|45022.4|45021|45017.4|98
1733393400000|2024-12-05 10:10:00|45023|45019.4|45023.5|45019.9|45025.5|45021.9|45016|45012.4|89
1733393700000|2024-12-05 10:15:00|45024|45020.4|45014.5|45010.9|45024|45020.4|45014|45010.4|44
1733394000000|2024-12-05 10:20:00|45013.5|45009.9|45005|45001.4|45015|45011.4|45004.5|45000.9|53
1733394300000|2024-12-05 10:25:00|45005.5|45001.9|45006|45002.4|45009.5|45005.9|45004|45000.4|48
1733394600000|2024-12-05 10:30:00|45005.5|45001.9|44999.5|44995.9|45006.5|45002.9|44996|44992.4|86
1733394900000|2024-12-05 10:35:00|45000|44996.4|44992|44988.4|45000|44996.4|44988.5|44984.9|67
1733395200000|2024-12-05 10:40:00|44994.5|44990.9|44988.5|44984.9|44999|44995.4|44988|44984.4|55
1733395500000|2024-12-05 10:45:00|44988|44984.4|44977.5|44973.9|44988|44984.4|44977.5|44973.9|142
1733395800000|2024-12-05 10:50:00|44977|44973.4|44971.5|44967.9|44978.5|44974.9|44968|44964.4|163
1733396100000|2024-12-05 10:55:00|44971|44967.4|44975.5|44971.9|44987|44983.4|44971|44967.4|137
1733396400000|2024-12-05 11:00:00|44976|44972.4|44982.5|44978.9|44985.5|44981.9|44970.5|44966.9|128
1733396700000|2024-12-05 11:05:00|44982|44978.4|44984.5|44980.9|44985|44981.4|44980.5|44976.9|65
1733397000000|2024-12-05 11:10:00|44984|44980.4|44996|44992.4|44996.5|44992.9|44983.5|44979.9|84
1733397300000|2024-12-05 11:15:00|44995.5|44991.9|44998.5|44994.9|45001.5|44997.9|44993.5|44989.9|109
1733397600000|2024-12-05 11:20:00|44998|44994.4|45005|45001.4|45005|45001.4|44996.5|44992.9|68
1733397900000|2024-12-05 11:25:00|45005.5|45001.9|45008|45004.4|45010.5|45006.9|45003|44999.4|146
1733398200000|2024-12-05 11:30:00|45008.5|45004.9|45007.5|45003.9|45011|45007.4|45003|44999.4|94
1733398500000|2024-12-05 11:35:00|45007|45003.4|45008.5|45004.9|45011|45007.4|45005.5|45001.9|78
1733398800000|2024-12-05 11:40:00|45008|45004.4|45007.5|45003.9|45010.5|45006.9|45001.5|44997.9|118
1733399100000|2024-12-05 11:45:00|45007|45003.4|44998.5|44994.9|45009.5|45005.9|44996.5|44992.9|92
1733399400000|2024-12-05 11:50:00|44999|44995.4|44997.5|44993.9|45004|45000.4|44996.5|44992.9|74
1733399700000|2024-12-05 11:55:00|44997|44993.4|44990|44986.4|44997|44993.4|44988|44984.4|67
1733400000000|2024-12-05 12:00:00|44990.5|44986.9|44995|44991.4|45001|44997.4|44987|44983.4|101
1733400300000|2024-12-05 12:05:00|44997.5|44993.9|45001.5|44997.9|45005.5|45001.9|44997|44993.4|114
1733400600000|2024-12-05 12:10:00|45001|44997.4|45010.5|45006.9|45012.5|45008.9|45000|44996.4|102
1733400900000|2024-12-05 12:15:00|45010|45006.4|45006.5|45002.9|45013|45009.4|45003|44999.4|86
1733401200000|2024-12-05 12:20:00|45006|45002.4|45000.5|44996.9|45006|45002.4|45000|44996.4|52
1733401500000|2024-12-05 12:25:00|45001|44997.4|45002|44998.4|45003.5|44999.9|44996|44992.4|93
1733401800000|2024-12-05 12:30:00|45001.5|44997.9|45000.5|44996.9|45006|45002.4|44997|44993.4|101
1733402100000|2024-12-05 12:35:00|45000|44996.4|45002.5|44998.9|45004|45000.4|44997.5|44993.9|53
1733402400000|2024-12-05 12:40:00|45003|44999.4|45008.5|45004.9|45010|45006.4|45001.5|44997.9|64
1733402700000|2024-12-05 12:45:00|45009|45005.4|45005.5|45001.9|45010.5|45006.9|45000.5|44996.9|68
1733403000000|2024-12-05 12:50:00|45006|45002.4|44999.5|44995.9|45009|45005.4|44997|44993.4|95
1733403300000|2024-12-05 12:55:00|44999|44995.4|45007.5|45003.9|45013.5|45009.9|44999|44995.4|116
1733403600000|2024-12-05 13:00:00|45008|45004.4|44989.5|44985.9|45011.5|45007.9|44988|44984.4|189
1733403900000|2024-12-05 13:05:00|44988|44984.4|44978|44974.4|44989.5|44985.9|44973|44969.4|123
1733404200000|2024-12-05 13:10:00|44978.5|44974.9|44980.5|44976.9|44989.5|44985.9|44976.5|44972.9|124
1733404500000|2024-12-05 13:15:00|44979.5|44975.9|44979.5|44975.9|44980.5|44976.9|44974|44970.4|94
1733404800000|2024-12-05 13:20:00|44979|44975.4|44977.5|44973.9|44980.5|44976.9|44973.5|44969.9|112
1733405100000|2024-12-05 13:25:00|44978|44974.4|44983.5|44979.9|44989.5|44985.9|44977.5|44973.9|188
1733405400000|2024-12-05 13:30:00|44979.5|44975.9|44988|44984.4|44999.5|44995.9|44979.5|44975.9|239
1733405700000|2024-12-05 13:35:00|44987.5|44983.9|44979.5|44975.9|44992|44988.4|44979|44975.4|126
1733406000000|2024-12-05 13:40:00|44979|44975.4|44958|44954.4|44981|44977.4|44955.5|44951.9|340
1733406300000|2024-12-05 13:45:00|44958.5|44954.9|44949.5|44945.9|44964|44960.4|44946|44942.4|317
1733406600000|2024-12-05 13:50:00|44949|44945.4|44950.5|44946.9|44956.5|44952.9|44933.5|44929.9|329
1733406900000|2024-12-05 13:55:00|44950|44946.4|44963.5|44959.9|44968.5|44964.9|44948.5|44944.9|159
1733407200000|2024-12-05 14:00:00|44964|44960.4|44968|44964.4|44970|44966.4|44958.5|44954.9|139
1733407500000|2024-12-05 14:05:00|44968.5|44964.9|44979.5|44975.9|44979.5|44975.9|44965.5|44961.9|204
1733407800000|2024-12-05 14:10:00|44980|44976.4|44975.5|44971.9|44981.5|44977.9|44971.5|44967.9|173
1733408100000|2024-12-05 14:15:00|44975|44971.4|44989|44985.4|44990|44986.4|44973.5|44969.9|168
1733408400000|2024-12-05 14:20:00|44988.5|44984.9|44975.5|44971.9|44991|44987.4|44974.5|44970.9|112
1733408700000|2024-12-05 14:25:00|44979.5|44975.9|44964|44960.4|44994.5|44990.9|44951.5|44947.9|1165
1733409000000|2024-12-05 14:30:00|44963.4|44961|44962.9|44960.5|45053.9|45051.5|44951.9|44949.5|6153
1733409300000|2024-12-05 14:35:00|44963.9|44961.5|44957.9|44955.5|44968.9|44966.5|44914.4|44912|2711
1733409600000|2024-12-05 14:40:00|44958.4|44956|44946.4|44944|44972.9|44970.5|44934.9|44932.5|1586
1733409900000|2024-12-05 14:45:00|44946.9|44944.5|44970.9|44968.5|44984.4|44982|44944.9|44942.5|1543
1733410200000|2024-12-05 14:50:00|44971.4|44969|45002.9|45000.5|45012.9|45010.5|44968.9|44966.5|1325
1733410500000|2024-12-05 14:55:00|45001.9|44999.5|45032.4|45030|45034.4|45032|44996.9|44994.5|1234
1733410800000|2024-12-05 15:00:00|45031.9|45029.5|45040.9|45038.5|45055.9|45053.5|45016.9|45014.5|1504
1733411100000|2024-12-05 15:05:00|45041.4|45039|45006.9|45004.5|45059.4|45057|45004.4|45002|1220
1733411400000|2024-12-05 15:10:00|45007.4|45005|44964.9|44962.5|45009.9|45007.5|44963.4|44961|1541
1733411700000|2024-12-05 15:15:00|44965.4|44963|44976.9|44974.5|44979.4|44977|44948.9|44946.5|996
1733412000000|2024-12-05 15:20:00|44976.4|44974|44966.4|44964|44992.9|44990.5|44963.9|44961.5|1102
1733412300000|2024-12-05 15:25:00|44964.4|44962|44918.9|44916.5|44971.4|44969|44917.9|44915.5|1231
1733412600000|2024-12-05 15:30:00|44919.4|44917|44926.9|44924.5|44929.4|44927|44905.9|44903.5|1139
1733412900000|2024-12-05 15:35:00|44927.4|44925|44883.4|44881|44927.9|44925.5|44854.9|44852.5|1673
1733413200000|2024-12-05 15:40:00|44883.9|44881.5|44892.9|44890.5|44900.9|44898.5|44869.9|44867.5|1235
1733413500000|2024-12-05 15:45:00|44893.4|44891|44920.4|44918|44923.4|44921|44888.9|44886.5|906
1733413800000|2024-12-05 15:50:00|44920.9|44918.5|44912.9|44910.5|44939.4|44937|44905.9|44903.5|863
1733414100000|2024-12-05 15:55:00|44912.4|44910|44917.9|44915.5|44919.9|44917.5|44895.9|44893.5|559
1733414400000|2024-12-05 16:00:00|44917.4|44915|44912.9|44910.5|44941.4|44939|44905.9|44903.5|728
1733414700000|2024-12-05 16:05:00|44913.4|44911|44888.9|44886.5|44918.9|44916.5|44881.9|44879.5|725
1733415000000|2024-12-05 16:10:00|44888.4|44886|44902.9|44900.5|44905.4|44903|44876.9|44874.5|692
1733415300000|2024-12-05 16:15:00|44903.4|44901|44894.9|44892.5|44922.4|44920|44881.9|44879.5|925
1733415600000|2024-12-05 16:20:00|44895.4|44893|44887.9|44885.5|44902.9|44900.5|44876.9|44874.5|574
1733415900000|2024-12-05 16:25:00|44888.9|44886.5|44942.9|44940.5|44945.9|44943.5|44886.4|44884|745
1733416200000|2024-12-05 16:30:00|44943.9|44941.5|44888.9|44886.5|44946.4|44944|44884.9|44882.5|801
1733416500000|2024-12-05 16:35:00|44888.4|44886|44895.9|44893.5|44896.4|44894|44874.4|44872|607
1733416800000|2024-12-05 16:40:00|44896.4|44894|44893.9|44891.5|44911.9|44909.5|44888.4|44886|526
1733417100000|2024-12-05 16:45:00|44894.4|44892|44886.9|44884.5|44901.4|44899|44878.9|44876.5|372
1733417400000|2024-12-05 16:50:00|44887.4|44885|44885.4|44883|44908.9|44906.5|44880.9|44878.5|359
1733417700000|2024-12-05 16:55:00|44884.9|44882.5|44898.9|44896.5|44902.4|44900|44874.9|44872.5|517
1733418000000|2024-12-05 17:00:00|44899.4|44897|44891.4|44889|44907.9|44905.5|44886.9|44884.5|309
1733418300000|2024-12-05 17:05:00|44890.9|44888.5|44896.9|44894.5|44907.9|44905.5|44889.4|44887|325
1733418600000|2024-12-05 17:10:00|44897.4|44895|44890.9|44888.5|44908.4|44906|44879.4|44877|545
1733418900000|2024-12-05 17:15:00|44890.4|44888|44864.9|44862.5|44891.9|44889.5|44864.4|44862|498
1733419200000|2024-12-05 17:20:00|44865.9|44863.5|44862.9|44860.5|44868.4|44866|44842.9|44840.5|743
1733419500000|2024-12-05 17:25:00|44862.4|44860|44857.9|44855.5|44874.9|44872.5|44852.9|44850.5|577
1733419800000|2024-12-05 17:30:00|44857.4|44855|44861.9|44859.5|44868.4|44866|44850.4|44848|427
1733420100000|2024-12-05 17:35:00|44862.4|44860|44848.9|44846.5|44862.4|44860|44837.4|44835|653
1733420400000|2024-12-05 17:40:00|44849.4|44847|44870.9|44868.5|44871.9|44869.5|44844.9|44842.5|533
1733420700000|2024-12-05 17:45:00|44870.4|44868|44891.4|44889|44902.4|44900|44866.9|44864.5|616
1733421000000|2024-12-05 17:50:00|44890.9|44888.5|44904.9|44902.5|44913.9|44911.5|44886.4|44884|509
1733421300000|2024-12-05 17:55:00|44905.9|44903.5|44907.9|44905.5|44910.9|44908.5|44891.4|44889|314
1733421600000|2024-12-05 18:00:00|44907.4|44905|44899.9|44897.5|44911.4|44909|44894.9|44892.5|277
1733421900000|2024-12-05 18:05:00|44899.4|44897|44896.4|44894|44916.4|44914|44895.9|44893.5|360
1733422200000|2024-12-05 18:10:00|44895.9|44893.5|44904.4|44902|44910.9|44908.5|44894.4|44892|314
1733422500000|2024-12-05 18:15:00|44904.9|44902.5|44875.9|44873.5|44908.9|44906.5|44872.4|44870|523
1733422800000|2024-12-05 18:20:00|44876.9|44874.5|44812.9|44810.5|44883.4|44881|44809.9|44807.5|1693
1733423100000|2024-12-05 18:25:00|44813.4|44811|44848.9|44846.5|44849.9|44847.5|44801.9|44799.5|951
1733423400000|2024-12-05 18:30:00|44848.4|44846|44859.9|44857.5|44862.9|44860.5|44820.9|44818.5|600
1733423700000|2024-12-05 18:35:00|44860.4|44858|44865.9|44863.5|44870.9|44868.5|44845.9|44843.5|585
1733424000000|2024-12-05 18:40:00|44866.4|44864|44878.4|44876|44881.4|44879|44860.4|44858|300
1733424300000|2024-12-05 18:45:00|44877.9|44875.5|44876.9|44874.5|44894.4|44892|44873.9|44871.5|329
1733424600000|2024-12-05 18:50:00|44877.4|44875|44876.9|44874.5|44883.9|44881.5|44859.9|44857.5|421
1733424900000|2024-12-05 18:55:00|44876.4|44874|44870.9|44868.5|44880.4|44878|44845.9|44843.5|451
1733425200000|2024-12-05 19:00:00|44871.4|44869|44853.9|44851.5|44872.9|44870.5|44836.9|44834.5|584
1733425500000|2024-12-05 19:05:00|44854.4|44852|44886.4|44884|44888.4|44886|44846.4|44844|439
1733425800000|2024-12-05 19:10:00|44885.9|44883.5|44856.9|44854.5|44887.4|44885|44854.9|44852.5|386
1733426100000|2024-12-05 19:15:00|44856.4|44854|44851.9|44849.5|44858.9|44856.5|44842.9|44840.5|316
1733426400000|2024-12-05 19:20:00|44851.4|44849|44865.9|44863.5|44872.4|44870|44845.4|44843|422
1733426700000|2024-12-05 19:25:00|44866.4|44864|44830.4|44828|44871.4|44869|44829.4|44827|459
1733427000000|2024-12-05 19:30:00|44829.4|44827|44821.9|44819.5|44847.4|44845|44818.4|44816|625
1733427300000|2024-12-05 19:35:00|44821.4|44819|44851.4|44849|44856.4|44854|44821.4|44819|417
1733427600000|2024-12-05 19:40:00|44851.9|44849.5|44836.9|44834.5|44852.9|44850.5|44820.9|44818.5|271
1733427900000|2024-12-05 19:45:00|44837.9|44835.5|44834.4|44832|44847.4|44845|44824.9|44822.5|439
1733428200000|2024-12-05 19:50:00|44833.9|44831.5|44838.9|44836.5|44841.4|44839|44819.4|44817|346
1733428500000|2024-12-05 19:55:00|44838.4|44836|44834.9|44832.5|44849.4|44847|44832.9|44830.5|343
1733428800000|2024-12-05 20:00:00|44828.4|44826|44822.9|44820.5|44832.4|44830|44810.4|44808|491
1733429100000|2024-12-05 20:05:00|44823.4|44821|44821.9|44819.5|44835.9|44833.5|44812.9|44810.5|427
1733429400000|2024-12-05 20:10:00|44821.4|44819|44797.9|44795.5|44822.9|44820.5|44788.4|44786|511
1733429700000|2024-12-05 20:15:00|44798.4|44796|44793.4|44791|44806.4|44804|44784.4|44782|473
1733430000000|2024-12-05 20:20:00|44792.9|44790.5|44799.9|44797.5|44818.9|44816.5|44787.9|44785.5|608
1733430300000|2024-12-05 20:25:00|44799.4|44797|44796.9|44794.5|44801.9|44799.5|44769.9|44767.5|631
1733430600000|2024-12-05 20:30:00|44797.4|44795|44803.4|44801|44807.4|44805|44777.9|44775.5|541
1733430900000|2024-12-05 20:35:00|44802.9|44800.5|44812.9|44810.5|44816.4|44814|44798.9|44796.5|496
1733431200000|2024-12-05 20:40:00|44812.4|44810|44813.9|44811.5|44817.4|44815|44801.9|44799.5|450
1733431500000|2024-12-05 20:45:00|44813.4|44811|44797.9|44795.5|44823.4|44821|44790.9|44788.5|456
1733431800000|2024-12-05 20:50:00|44798.4|44796|44775.4|44773|44803.9|44801.5|44774.4|44772|1123
1733432100000|2024-12-05 20:55:00|44776.9|44774.5|44782.4|44780|44784.4|44782|44747.9|44745.5|3429
1733432400000|2024-12-05 21:00:00|44781.9|44779.5|44741.1|44736.3|44784.1|44779.5|44736.1|44731.3|1283
1733432700000|2024-12-05 21:05:00|44740.6|44735.8|44738.1|44733.3|44752.6|44747.8|44730.6|44725.8|466
1733433000000|2024-12-05 21:10:00|44737.6|44732.8|44736.1|44731.3|44737.6|44732.8|44726.6|44721.8|353
1733433300000|2024-12-05 21:15:00|44736.6|44731.8|44726.6|44721.8|44740.1|44735.3|44720.1|44715.3|403
1733433600000|2024-12-05 21:20:00|44726.1|44721.3|44736.6|44731.8|44737.6|44732.8|44724.1|44719.3|215
1733433900000|2024-12-05 21:25:00|44737.1|44732.3|44754.1|44749.3|44754.1|44749.3|44735.6|44730.8|211
1733434200000|2024-12-05 21:30:00|44754.6|44749.8|44762.1|44757.3|44762.6|44757.8|44753.6|44748.8|116
1733434500000|2024-12-05 21:35:00|44761.6|44756.8|44764.1|44759.3|44764.6|44759.8|44757.1|44752.3|83
1733434800000|2024-12-05 21:40:00|44764.6|44759.8|44770.1|44765.3|44770.6|44765.8|44760.1|44755.3|128
1733435100000|2024-12-05 21:45:00|44769.6|44764.8|44768.1|44763.3|44773.6|44768.8|44767.1|44762.3|118
1733435400000|2024-12-05 21:50:00|44767.6|44762.8|44771.1|44766.3|44771.6|44766.8|44765.1|44760.3|80
1733435700000|2024-12-05 21:55:00|44770.6|44765.8|44775.5|44765.7|44775.5|44769.3|44762.1|44757.3|134
1733436000000|2024-12-05 22:00:00|44775.2|44765.4|44774.8|44765|44776.7|44766.9|44774.8|44765|0
1733436300000|2024-12-05 22:05:00|44776.2|44766.4|44775.2|44765.4|44776.7|44766.9|44774.9|44765.1|0
1733436600000|2024-12-05 22:10:00|44774.9|44765.1|44774.9|44765.1|44775|44765.2|44773.5|44763.7|0
1733436900000|2024-12-05 22:15:00|44774.6|44764.8|44771.8|44762|44775.9|44766.1|44771.4|44761.6|0
1733437200000|2024-12-05 22:20:00|44772.6|44762.8|44774.9|44765.1|44775.2|44765.4|44772.6|44762.8|0
1733437500000|2024-12-05 22:25:00|44772|44762.2|44768.6|44758.8|44774.2|44764.4|44765.2|44755.4|0
1733437800000|2024-12-05 22:30:00|44768.5|44758.7|44769.5|44759.7|44769.5|44759.7|44768.4|44758.6|0
1733438100000|2024-12-05 22:35:00|44771|44761.2|44772.5|44762.7|44773.3|44763.5|44771|44761.2|0
1733438400000|2024-12-05 22:40:00|44772.2|44762.4|44772.4|44762.6|44773|44763.2|44772.2|44762.4|0
1733438700000|2024-12-05 22:45:00|44772.7|44762.9|44772.6|44762.8|44773|44763.2|44772.6|44762.8|0
1733439000000|2024-12-05 22:50:00|44772.9|44763.1|44771.9|44762.1|44772.9|44763.1|44771.4|44761.6|0
1733439300000|2024-12-05 22:55:00|44772.2|44762.4|44770.5|44760.7|44772.2|44762.4|44770.3|44760.5|0
1733439600000|2024-12-05 23:00:00|44760.1|44755.3|44749.6|44744.8|44772.1|44767.3|44749.6|44744.8|222
1733439900000|2024-12-05 23:05:00|44750.1|44745.3|44740.6|44735.8|44757.6|44752.8|44737.6|44732.8|146
1733440200000|2024-12-05 23:10:00|44740.1|44735.3|44751.1|44746.3|44760.1|44755.3|44740.1|44735.3|99
1733440500000|2024-12-05 23:15:00|44750.6|44745.8|44759.6|44754.8|44761.1|44756.3|44750.6|44745.8|137
1733440800000|2024-12-05 23:20:00|44760.1|44755.3|44763.9|44759.1|44763.9|44759.1|44755.6|44750.8|28
1733441100000|2024-12-05 23:25:00|44764.4|44759.6|44777.8|44773|44778.8|44774|44763.4|44758.6|44
1733441400000|2024-12-05 23:30:00|44777.3|44772.5|44783.4|44778.6|44784.9|44780.1|44776.8|44772|26
1733441700000|2024-12-05 23:35:00|44782.9|44778.1|44774.4|44769.6|44782.9|44778.1|44771.4|44766.6|51
1733442000000|2024-12-05 23:40:00|44774.9|44770.1|44779.4|44774.6|44781.9|44777.1|44774.4|44769.6|25
1733442300000|2024-12-05 23:45:00|44778.9|44774.1|44779.9|44775.1|44783.4|44778.6|44775.4|44770.6|59
1733442600000|2024-12-05 23:50:00|44779.4|44774.6|44780.9|44776.1|44781.9|44777.1|44776.9|44772.1|31
1733442900000|2024-12-05 23:55:00|44781.4|44776.6|44778.9|44774.1|44782.4|44777.6|44776.4|44771.6|27
1733443200000|2024-12-06 00:00:00|44779.4|44774.6|44766.9|44762.1|44779.4|44774.6|44765.9|44761.1|78
1733443500000|2024-12-06 00:05:00|44767.4|44762.6|44757.4|44752.6|44769.9|44765.1|44753.4|44748.6|101
1733443800000|2024-12-06 00:10:00|44757.9|44753.1|44768.4|44763.6|44770.4|44765.6|44757.9|44753.1|81
1733444100000|2024-12-06 00:15:00|44767.4|44762.6|44775.4|44770.6|44776.4|44771.6|44763.4|44758.6|58
1733444400000|2024-12-06 00:20:00|44774.9|44770.1|44771.4|44766.6|44775.4|44770.6|44771.4|44766.6|29
1733444700000|2024-12-06 00:25:00|44771.9|44767.1|44768.4|44763.6|44772.4|44767.6|44766.4|44761.6|20
1733445000000|2024-12-06 00:30:00|44768.9|44764.1|44769.4|44764.6|44773.9|44769.1|44768.9|44764.1|22
1733445300000|2024-12-06 00:35:00|44768.9|44764.1|44765.4|44760.6|44768.9|44764.1|44762.4|44757.6|41
1733445600000|2024-12-06 00:40:00|44764.9|44760.1|44768.4|44763.6|44771.4|44766.6|44763.4|44758.6|17
1733445900000|2024-12-06 00:45:00|44767.9|44763.1|44769.4|44764.6|44769.4|44764.6|44765.4|44760.6|15
1733446200000|2024-12-06 00:50:00|44769.9|44765.1|44759.9|44755.1|44770.4|44765.6|44759.4|44754.6|20
1733446500000|2024-12-06 00:55:00|44760.4|44755.6|44765.9|44761.1|44768.4|44763.6|44760.4|44755.6|227
1733446800000|2024-12-06 01:00:00|44765.4|44760.6|44761.4|44756.6|44765.4|44760.6|44758.4|44753.6|39
1733447100000|2024-12-06 01:05:00|44760.9|44756.1|44761.4|44756.6|44761.4|44756.6|44756.4|44751.6|38
1733447400000|2024-12-06 01:10:00|44761.9|44757.1|44759.4|44754.6|44764.4|44759.6|44758.9|44754.1|43
1733447700000|2024-12-06 01:15:00|44758.9|44754.1|44747.4|44742.6|44758.9|44754.1|44746.9|44742.1|76
1733448000000|2024-12-06 01:20:00|44746.9|44742.1|44746.4|44741.6|44748.4|44743.6|44742.4|44737.6|32
1733448300000|2024-12-06 01:25:00|44746.9|44742.1|44751.9|44747.1|44752.9|44748.1|44746.9|44742.1|31
1733448600000|2024-12-06 01:30:00|44752.4|44747.6|44753.4|44748.6|44757.9|44753.1|44751.4|44746.6|18
1733448900000|2024-12-06 01:35:00|44753.9|44749.1|44755.4|44750.6|44755.9|44751.1|44752.4|44747.6|38
1733449200000|2024-12-06 01:40:00|44755.9|44751.1|44749.4|44744.6|44756.4|44751.6|44748.4|44743.6|43
1733449500000|2024-12-06 01:45:00|44748.9|44744.1|44743.4|44738.6|44749.4|44744.6|44742.9|44738.1|58
1733449800000|2024-12-06 01:50:00|44743.9|44739.1|44742.4|44737.6|44749.4|44744.6|44740.9|44736.1|47
1733450100000|2024-12-06 01:55:00|44741.9|44737.1|44750.4|44745.6|44754.4|44749.6|44740.9|44736.1|39
1733450400000|2024-12-06 02:00:00|44750.9|44746.1|44749.4|44744.6|44751.4|44746.6|44745.9|44741.1|24
1733450700000|2024-12-06 02:05:00|44748.9|44744.1|44746.4|44741.6|44751.4|44746.6|44745.4|44740.6|33
1733451000000|2024-12-06 02:10:00|44745.9|44741.1|44749.4|44744.6|44751.4|44746.6|44745.4|44740.6|29
1733451300000|2024-12-06 02:15:00|44748.9|44744.1|44753.4|44748.6|44753.4|44748.6|44745.4|44740.6|16
1733451600000|2024-12-06 02:20:00|44752.9|44748.1|44756.4|44751.6|44756.9|44752.1|44750.4|44745.6|24
1733451900000|2024-12-06 02:25:00|44755.9|44751.1|44767.4|44762.6|44767.9|44763.1|44755.9|44751.1|40
1733452200000|2024-12-06 02:30:00|44767.9|44763.1|44766.4|44761.6|44770.9|44766.1|44765.4|44760.6|76
1733452500000|2024-12-06 02:35:00|44765.9|44761.1|44762.4|44757.6|44765.9|44761.1|44761.9|44757.1|17
1733452800000|2024-12-06 02:40:00|44762.9|44758.1|44771.4|44766.6|44771.9|44767.1|44761.9|44757.1|32
1733453100000|2024-12-06 02:45:00|44770.9|44766.1|44761.9|44757.1|44772.4|44767.6|44761.4|44756.6|34
1733453400000|2024-12-06 02:50:00|44761.4|44756.6|44758.4|44753.6|44763.4|44758.6|44757.4|44752.6|31
1733453700000|2024-12-06 02:55:00|44758.9|44754.1|44759.9|44755.1|44760.9|44756.1|44757.4|44752.6|19
1733454000000|2024-12-06 03:00:00|44760.4|44755.6|44756.4|44751.6|44761.4|44756.6|44753.4|44748.6|19
1733454300000|2024-12-06 03:05:00|44757.4|44752.6|44757.4|44752.6|44758.4|44753.6|44754.9|44750.1|16
1733454600000|2024-12-06 03:10:00|44756.9|44752.1|44758.4|44753.6|44759.9|44755.1|44753.4|44748.6|37
1733454900000|2024-12-06 03:15:00|44757.9|44753.1|44744.4|44739.6|44757.9|44753.1|44743.9|44739.1|20
1733455200000|2024-12-06 03:20:00|44743.9|44739.1|44745.4|44740.6|44746.4|44741.6|44741.9|44737.1|36
1733455500000|2024-12-06 03:25:00|44744.9|44740.1|44741.4|44736.6|44747.9|44743.1|44741.4|44736.6|45
1733455800000|2024-12-06 03:30:00|44740.9|44736.1|44741.4|44736.6|44743.4|44738.6|44739.9|44735.1|33
1733456100000|2024-12-06 03:35:00|44741.9|44737.1|44741.9|44737.1|44745.4|44740.6|44740.4|44735.6|38
1733456400000|2024-12-06 03:40:00|44741.4|44736.6|44746.4|44741.6|44746.4|44741.6|44740.4|44735.6|14
1733456700000|2024-12-06 03:45:00|44745.9|44741.1|44739.4|44734.6|44745.9|44741.1|44738.9|44734.1|23
1733457000000|2024-12-06 03:50:00|44738.9|44734.1|44738.4|44733.6|44740.4|44735.6|44736.4|44731.6|26
1733457300000|2024-12-06 03:55:00|44737.9|44733.1|44737.4|44732.6|44739.4|44734.6|44735.9|44731.1|12
1733457600000|2024-12-06 04:00:00|44736.9|44732.1|44726.4|44721.6|44737.4|44732.6|44725.9|44721.1|92
1733457900000|2024-12-06 04:05:00|44726.9|44722.1|44730.4|44725.6|44732.9|44728.1|44725.4|44720.6|52
1733458200000|2024-12-06 04:10:00|44729.9|44725.1|44726.4|44721.6|44730.9|44726.1|44725.4|44720.6|26
1733458500000|2024-12-06 04:15:00|44726.9|44722.1|44727.4|44722.6|44728.4|44723.6|44724.4|44719.6|13
1733458800000|2024-12-06 04:20:00|44727.9|44723.1|44727.4|44722.6|44728.9|44724.1|44726.4|44721.6|15
1733459100000|2024-12-06 04:25:00|44726.9|44722.1|44729.4|44724.6|44729.9|44725.1|44722.9|44718.1|56
1733459400000|2024-12-06 04:30:00|44729.9|44725.1|44730.4|44725.6|44731.9|44727.1|44725.9|44721.1|24
1733459700000|2024-12-06 04:35:00|44730.9|44726.1|44733.4|44728.6|44733.9|44729.1|44729.9|44725.1|17
1733460000000|2024-12-06 04:40:00|44733.9|44729.1|44741.9|44737.1|44741.9|44737.1|44733.9|44729.1|26
1733460300000|2024-12-06 04:45:00|44741.4|44736.6|44745.4|44740.6|44746.4|44741.6|44739.4|44734.6|23
1733460600000|2024-12-06 04:50:00|44744.9|44740.1|44749.4|44744.6|44752.4|44747.6|44743.9|44739.1|35
1733460900000|2024-12-06 04:55:00|44749.9|44745.1|44754.4|44749.6|44754.4|44749.6|44748.4|44743.6|36
1733461200000|2024-12-06 05:00:00|44754.9|44750.1|44748.4|44743.6|44754.9|44750.1|44746.9|44742.1|23
1733461500000|2024-12-06 05:05:00|44748.9|44744.1|44747.4|44742.6|44749.9|44745.1|44746.4|44741.6|14
1733461800000|2024-12-06 05:10:00|44747.9|44743.1|44750.9|44746.1|44751.4|44746.6|44747.9|44743.1|19
1733462100000|2024-12-06 05:15:00|44751.4|44746.6|44750.4|44745.6|44753.9|44749.1|44750.4|44745.6|19
1733462400000|2024-12-06 05:20:00|44749.4|44744.6|44748.9|44744.1|44749.9|44745.1|44747.4|44742.6|18
1733462700000|2024-12-06 05:25:00|44749.4|44744.6|44751.4|44746.6|44751.4|44746.6|44745.9|44741.1|22
1733463000000|2024-12-06 05:30:00|44750.9|44746.1|44748.9|44744.1|44751.9|44747.1|44747.9|44743.1|15
1733463300000|2024-12-06 05:35:00|44749.4|44744.6|44747.4|44742.6|44750.4|44745.6|44746.4|44741.6|9
1733463600000|2024-12-06 05:40:00|44747.9|44743.1|44743.4|44738.6|44749.4|44744.6|44742.9|44738.1|14
1733463900000|2024-12-06 05:45:00|44743.9|44739.1|44742.4|44737.6|44744.4|44739.6|44741.9|44737.1|4
1733464200000|2024-12-06 05:50:00|44742.9|44738.1|44748.4|44743.6|44750.4|44745.6|44742.4|44737.6|14
1733464500000|2024-12-06 05:55:00|44747.9|44743.1|44752.4|44747.6|44752.4|44747.6|44747.4|44742.6|8
1733464800000|2024-12-06 06:00:00|44751.9|44747.1|44755.4|44750.6|44756.9|44752.1|44750.9|44746.1|35
1733465100000|2024-12-06 06:05:00|44755.9|44751.1|44759.9|44755.1|44760.9|44756.1|44754.4|44749.6|23
1733465400000|2024-12-06 06:10:00|44759.4|44754.6|44756.4|44751.6|44760.4|44755.6|44752.4|44747.6|27
1733465700000|2024-12-06 06:15:00|44756.9|44752.1|44758.9|44754.1|44759.9|44755.1|44755.9|44751.1|18
1733466000000|2024-12-06 06:20:00|44759.4|44754.6|44763.4|44758.6|44763.4|44758.6|44758.9|44754.1|14
1733466300000|2024-12-06 06:25:00|44762.9|44758.1|44762.4|44757.6|44764.9|44760.1|44760.4|44755.6|20
1733466600000|2024-12-06 06:30:00|44761.9|44757.1|44762.4|44757.6|44764.4|44759.6|44761.4|44756.6|42
1733466900000|2024-12-06 06:35:00|44761.4|44756.6|44760.4|44755.6|44761.4|44756.6|44758.4|44753.6|17
1733467200000|2024-12-06 06:40:00|44760.9|44756.1|44761.4|44756.6|44762.4|44757.6|44760.9|44756.1|15
1733467500000|2024-12-06 06:45:00|44761.9|44757.1|44763.9|44759.1|44764.4|44759.6|44760.9|44756.1|33
1733467800000|2024-12-06 06:50:00|44763.4|44758.6|44761.4|44756.6|44765.4|44760.6|44760.4|44755.6|55
1733468100000|2024-12-06 06:55:00|44760.9|44756.1|44759.4|44754.6|44763.4|44758.6|44758.4|44753.6|43
1733468400000|2024-12-06 07:00:00|44758.8|44755.2|44764.8|44761.2|44769.8|44766.2|44758.8|44755.2|104
1733468700000|2024-12-06 07:05:00|44765.3|44761.7|44769.3|44765.7|44770.3|44766.7|44763.8|44760.2|34
1733469000000|2024-12-06 07:10:00|44768.8|44765.2|44769.8|44766.2|44770.8|44767.2|44767.8|44764.2|17
1733469300000|2024-12-06 07:15:00|44769.3|44765.7|44770.8|44767.2|44772.3|44768.7|44766.8|44763.2|50
1733469600000|2024-12-06 07:20:00|44771.3|44767.7|44766.8|44763.2|44772.8|44769.2|44765.8|44762.2|30
1733469900000|2024-12-06 07:25:00|44766.3|44762.7|44764.8|44761.2|44771.3|44767.7|44764.3|44760.7|13
1733470200000|2024-12-06 07:30:00|44764.3|44760.7|44759.3|44755.7|44764.8|44761.2|44758.3|44754.7|32
1733470500000|2024-12-06 07:35:00|44758.8|44755.2|44756.8|44753.2|44759.8|44756.2|44754.8|44751.2|31
1733470800000|2024-12-06 07:40:00|44757.3|44753.7|44756.8|44753.2|44760.3|44756.7|44755.8|44752.2|30
1733471100000|2024-12-06 07:45:00|44757.3|44753.7|44763.8|44760.2|44765.3|44761.7|44756.8|44753.2|41
1733471400000|2024-12-06 07:50:00|44764.3|44760.7|44764.3|44760.7|44766.8|44763.2|44761.3|44757.7|56
1733471700000|2024-12-06 07:55:00|44764.8|44761.2|44771.8|44768.2|44772.3|44768.7|44760.8|44757.2|139
1733472000000|2024-12-06 08:00:00|44770.8|44767.2|44771.8|44768.2|44782.8|44779.2|44766.3|44762.7|169
1733472300000|2024-12-06 08:05:00|44771.3|44767.7|44768.3|44764.7|44771.8|44768.2|44762.8|44759.2|79
1733472600000|2024-12-06 08:10:00|44767.8|44764.2|44776.8|44773.2|44779.3|44775.7|44765.3|44761.7|62
1733472900000|2024-12-06 08:15:00|44775.8|44772.2|44775.8|44772.2|44781.8|44778.2|44774.8|44771.2|46
1733473200000|2024-12-06 08:20:00|44775.3|44771.7|44771.8|44768.2|44777.8|44774.2|44768.3|44764.7|40
1733473500000|2024-12-06 08:25:00|44771.3|44767.7|44783.8|44780.2|44785.8|44782.2|44768.8|44765.2|77
1733473800000|2024-12-06 08:30:00|44784.3|44780.7|44790.3|44786.7|44790.3|44786.7|44778.8|44775.2|79
1733474100000|2024-12-06 08:35:00|44789.8|44786.2|44784.8|44781.2|44794.8|44791.2|44784.8|44781.2|75
1733474400000|2024-12-06 08:40:00|44784.3|44780.7|44788.8|44785.2|44792.3|44788.7|44783.8|44780.2|68
1733474700000|2024-12-06 08:45:00|44788.3|44784.7|44786.3|44782.7|44788.8|44785.2|44781.3|44777.7|85
1733475000000|2024-12-06 08:50:00|44785.8|44782.2|44785.8|44782.2|44794.3|44790.7|44781.8|44778.2|101
1733475300000|2024-12-06 08:55:00|44785.3|44781.7|44783.8|44780.2|44787.3|44783.7|44776.8|44773.2|54
1733475600000|2024-12-06 09:00:00|44783.3|44779.7|44765.3|44761.7|44785.8|44782.2|44763.8|44760.2|215
1733475900000|2024-12-06 09:05:00|44762.8|44759.2|44755.8|44752.2|44764.8|44761.2|44755.8|44752.2|111
1733476200000|2024-12-06 09:10:00|44755.3|44751.7|44760.8|44757.2|44762.3|44758.7|44751.3|44747.7|157
1733476500000|2024-12-06 09:15:00|44761.3|44757.7|44753.3|44749.7|44763.8|44760.2|44749.8|44746.2|206
1733476800000|2024-12-06 09:20:00|44752.8|44749.2|44775.3|44771.7|44775.8|44772.2|44751.8|44748.2|131
1733477100000|2024-12-06 09:25:00|44774.8|44771.2|44773.8|44770.2|44779.3|44775.7|44768.8|44765.2|82
1733477400000|2024-12-06 09:30:00|44774.3|44770.7|44767.8|44764.2|44775.8|44772.2|44765.8|44762.2|102
1733477700000|2024-12-06 09:35:00|44768.3|44764.7|44778.3|44774.7|44780.8|44777.2|44766.8|44763.2|70
1733478000000|2024-12-06 09:40:00|44779.3|44775.7|44781.8|44778.2|44782.8|44779.2|44775.3|44771.7|61
1733478300000|2024-12-06 09:45:00|44781.3|44777.7|44788.8|44785.2|44788.8|44785.2|44781.3|44777.7|77
1733478600000|2024-12-06 09:50:00|44788.3|44784.7|44786.3|44782.7|44789.3|44785.7|44781.8|44778.2|71
1733478900000|2024-12-06 09:55:00|44785.8|44782.2|44776.8|44773.2|44786.3|44782.7|44776.3|44772.7|78
1733479200000|2024-12-06 10:00:00|44777.3|44773.7|44773.8|44770.2|44780.3|44776.7|44770.8|44767.2|80
1733479500000|2024-12-06 10:05:00|44774.3|44770.7|44769.8|44766.2|44777.3|44773.7|44766.8|44763.2|70
1733479800000|2024-12-06 10:10:00|44770.3|44766.7|44768.3|44764.7|44777.3|44773.7|44766.8|44763.2|61
1733480100000|2024-12-06 10:15:00|44767.8|44764.2|44769.8|44766.2|44773.8|44770.2|44766.8|44763.2|53
1733480400000|2024-12-06 10:20:00|44769.3|44765.7|44780.3|44776.7|44780.8|44777.2|44768.8|44765.2|38
1733480700000|2024-12-06 10:25:00|44779.8|44776.2|44779.8|44776.2|44782.8|44779.2|44775.8|44772.2|37
1733481000000|2024-12-06 10:30:00|44779.3|44775.7|44782.8|44779.2|44784.3|44780.7|44775.8|44772.2|40
1733481300000|2024-12-06 10:35:00|44782.3|44778.7|44784.8|44781.2|44786.8|44783.2|44781.3|44777.7|53
1733481600000|2024-12-06 10:40:00|44784.3|44780.7|44781.3|44777.7|44790.3|44786.7|44781.3|44777.7|70
1733481900000|2024-12-06 10:45:00|44780.8|44777.2|44773.8|44770.2|44782.8|44779.2|44773.8|44770.2|103
1733482200000|2024-12-06 10:50:00|44773.3|44769.7|44763.3|44759.7|44777.3|44773.7|44762.8|44759.2|118
1733482500000|2024-12-06 10:55:00|44764.3|44760.7|44752.8|44749.2|44766.3|44762.7|44750.8|44747.2|121
1733482800000|2024-12-06 11:00:00|44753.3|44749.7|44756.8|44753.2|44763.3|44759.7|44753.3|44749.7|95
1733483100000|2024-12-06 11:05:00|44757.3|44753.7|44757.8|44754.2|44765.8|44762.2|44755.8|44752.2|83
1733483400000|2024-12-06 11:10:00|44757.3|44753.7|44751.8|44748.2|44759.8|44756.2|44750.8|44747.2|53
1733483700000|2024-12-06 11:15:00|44751.3|44747.7|44749.8|44746.2|44754.3|44750.7|44747.3|44743.7|47
1733484000000|2024-12-06 11:20:00|44749.3|44745.7|44739.8|44736.2|44749.3|44745.7|44731.8|44728.2|110
1733484300000|2024-12-06 11:25:00|44739.3|44735.7|44741.8|44738.2|44743.3|44739.7|44735.8|44732.2|39
1733484600000|2024-12-06 11:30:00|44741.3|44737.7|44744.8|44741.2|44746.3|44742.7|44739.8|44736.2|42
1733484900000|2024-12-06 11:35:00|44744.3|44740.7|44756.8|44753.2|44756.8|44753.2|44744.3|44740.7|44
1733485200000|2024-12-06 11:40:00|44756.3|44752.7|44747.8|44744.2|44757.8|44754.2|44739.8|44736.2|55
1733485500000|2024-12-06 11:45:00|44747.3|44743.7|44744.8|44741.2|44751.3|44747.7|44744.3|44740.7|82
1733485800000|2024-12-06 11:50:00|44744.3|44740.7|44757.8|44754.2|44762.3|44758.7|44744.3|44740.7|90
1733486100000|2024-12-06 11:55:00|44758.3|44754.7|44762.8|44759.2|44764.8|44761.2|44752.8|44749.2|90
1733486400000|2024-12-06 12:00:00|44760.8|44757.2|44756.8|44753.2|44762.8|44759.2|44752.8|44749.2|109
1733486700000|2024-12-06 12:05:00|44757.3|44753.7|44756.8|44753.2|44760.3|44756.7|44754.3|44750.7|102
1733487000000|2024-12-06 12:10:00|44757.3|44753.7|44763.8|44760.2|44764.8|44761.2|44756.8|44753.2|89
1733487300000|2024-12-06 12:15:00|44764.3|44760.7|44763.8|44760.2|44767.3|44763.7|44756.3|44752.7|108
1733487600000|2024-12-06 12:20:00|44764.3|44760.7|44768.3|44764.7|44771.8|44768.2|44763.3|44759.7|109
1733487900000|2024-12-06 12:25:00|44768.8|44765.2|44770.8|44767.2|44774.3|44770.7|44765.8|44762.2|44
1733488200000|2024-12-06 12:30:00|44770.3|44766.7|44763.8|44760.2|44770.8|44767.2|44759.3|44755.7|104
1733488500000|2024-12-06 12:35:00|44763.3|44759.7|44763.8|44760.2|44765.8|44762.2|44758.8|44755.2|68
1733488800000|2024-12-06 12:40:00|44763.3|44759.7|44758.8|44755.2|44763.8|44760.2|44754.3|44750.7|115
1733489100000|2024-12-06 12:45:00|44758.3|44754.7|44757.8|44754.2|44762.8|44759.2|44755.8|44752.2|127
1733489400000|2024-12-06 12:50:00|44757.3|44753.7|44758.8|44755.2|44762.8|44759.2|44755.8|44752.2|142
1733489700000|2024-12-06 12:55:00|44757.8|44754.2|44749.3|44745.7|44757.8|44754.2|44747.3|44743.7|149
1733490000000|2024-12-06 13:00:00|44749.8|44746.2|44745.8|44742.2|44756.8|44753.2|44745.3|44741.7|146
1733490300000|2024-12-06 13:05:00|44746.3|44742.7|44740.8|44737.2|44751.3|44747.7|44740.3|44736.7|79
1733490600000|2024-12-06 13:10:00|44741.8|44738.2|44739.8|44736.2|44743.8|44740.2|44734.8|44731.2|94
1733490900000|2024-12-06 13:15:00|44740.3|44736.7|44741.8|44738.2|44747.8|44744.2|44739.3|44735.7|114
1733491200000|2024-12-06 13:20:00|44742.3|44738.7|44735.8|44732.2|44743.8|44740.2|44724.8|44721.2|204
1733491500000|2024-12-06 13:25:00|44735.3|44731.7|44743.3|44739.7|44746.3|44742.7|44733.8|44730.2|217
1733491800000|2024-12-06 13:30:00|44740.8|44737.2|44824.3|44820.7|44844.8|44841.2|44708.8|44705.2|1660
1733492100000|2024-12-06 13:35:00|44823.8|44820.2|44868.8|44865.2|44870.8|44867.2|44806.8|44803.2|602
1733492400000|2024-12-06 13:40:00|44869.3|44865.7|44837.8|44834.2|44870.3|44866.7|44825.3|44821.7|502
1733492700000|2024-12-06 13:45:00|44838.8|44835.2|44819.8|44816.2|44851.8|44848.2|44815.8|44812.2|375
1733493000000|2024-12-06 13:50:00|44820.3|44816.7|44830.8|44827.2|44836.3|44832.7|44814.8|44811.2|221
1733493300000|2024-12-06 13:55:00|44831.3|44827.7|44834.8|44831.2|44844.8|44841.2|44829.8|44826.2|288
1733493600000|2024-12-06 14:00:00|44833.8|44830.2|44868.8|44865.2|44869.8|44866.2|44833.8|44830.2|258
1733493900000|2024-12-06 14:05:00|44868.3|44864.7|44862.8|44859.2|44870.3|44866.7|44841.8|44838.2|261
1733494200000|2024-12-06 14:10:00|44863.3|44859.7|44875.8|44872.2|44876.3|44872.7|44861.8|44858.2|180
1733494500000|2024-12-06 14:15:00|44876.3|44872.7|44861.8|44858.2|44880.8|44877.2|44861.8|44858.2|259
1733494800000|2024-12-06 14:20:00|44862.3|44858.7|44847.3|44843.7|44863.8|44860.2|44844.3|44840.7|321
1733495100000|2024-12-06 14:25:00|44846.8|44843.2|44853.3|44849.7|44878.3|44874.7|44833.3|44829.7|993
1733495400000|2024-12-06 14:30:00|44852.7|44850.3|44863.7|44861.3|44909.2|44906.8|44847.2|44844.8|3680
1733495700000|2024-12-06 14:35:00|44863.2|44860.8|44881.7|44879.3|44882.2|44879.8|44832.2|44829.8|1824
1733496000000|2024-12-06 14:40:00|44881.2|44878.8|44837.7|44835.3|44888.7|44886.3|44827.7|44825.3|1278
1733496300000|2024-12-06 14:45:00|44838.2|44835.8|44860.2|44857.8|44874.2|44871.8|44811.2|44808.8|1731
1733496600000|2024-12-06 14:50:00|44860.7|44858.3|44825.2|44822.8|44881.2|44878.8|44822.2|44819.8|1396
1733496900000|2024-12-06 14:55:00|44825.7|44823.3|44838.7|44836.3|44840.2|44837.8|44813.2|44810.8|1188
1733497200000|2024-12-06 15:00:00|44838.2|44835.8|44805.2|44802.8|44848.2|44845.8|44785.2|44782.8|1602
1733497500000|2024-12-06 15:05:00|44805.7|44803.3|44817.7|44815.3|44832.7|44830.3|44791.2|44788.8|1379
1733497800000|2024-12-06 15:10:00|44816.2|44813.8|44785.2|44782.8|44822.7|44820.3|44772.2|44769.8|1310
1733498100000|2024-12-06 15:15:00|44785.7|44783.3|44800.2|44797.8|44811.2|44808.8|44771.2|44768.8|998
1733498400000|2024-12-06 15:20:00|44799.7|44797.3|44812.7|44810.3|44846.2|44843.8|44789.2|44786.8|1267
1733498700000|2024-12-06 15:25:00|44813.2|44810.8|44827.7|44825.3|44843.7|44841.3|44809.2|44806.8|617
1733499000000|2024-12-06 15:30:00|44827.2|44824.8|44796.2|44793.8|44830.2|44827.8|44790.7|44788.3|787
1733499300000|2024-12-06 15:35:00|44795.7|44793.3|44810.2|44807.8|44821.7|44819.3|44787.2|44784.8|890
1733499600000|2024-12-06 15:40:00|44810.7|44808.3|44790.7|44788.3|44813.2|44810.8|44783.7|44781.3|793
1733499900000|2024-12-06 15:45:00|44791.2|44788.8|44800.7|44798.3|44803.2|44800.8|44783.2|44780.8|468
1733500200000|2024-12-06 15:50:00|44801.2|44798.8|44823.2|44820.8|44828.2|44825.8|44780.7|44778.3|607
1733500500000|2024-12-06 15:55:00|44823.7|44821.3|44831.2|44828.8|44837.2|44834.8|44815.2|44812.8|554
1733500800000|2024-12-06 16:00:00|44832.2|44829.8|44803.2|44800.8|44837.2|44834.8|44797.7|44795.3|527
1733501100000|2024-12-06 16:05:00|44805.7|44803.3|44768.2|44765.8|44811.2|44808.8|44754.2|44751.8|1008
1733501400000|2024-12-06 16:10:00|44767.7|44765.3|44741.2|44738.8|44774.2|44771.8|44735.2|44732.8|1012
1733501700000|2024-12-06 16:15:00|44740.7|44738.3|44695.2|44692.8|44753.7|44751.3|44694.2|44691.8|1236
1733502000000|2024-12-06 16:20:00|44695.7|44693.3|44691.7|44689.3|44717.7|44715.3|44672.7|44670.3|1250
1733502300000|2024-12-06 16:25:00|44692.2|44689.8|44715.2|44712.8|44718.2|44715.8|44676.7|44674.3|1015
1733502600000|2024-12-06 16:30:00|44715.7|44713.3|44712.2|44709.8|44734.2|44731.8|44700.7|44698.3|964
1733502900000|2024-12-06 16:35:00|44713.2|44710.8|44706.2|44703.8|44725.7|44723.3|44701.7|44699.3|536
1733503200000|2024-12-06 16:40:00|44705.7|44703.3|44743.2|44740.8|44743.7|44741.3|44702.7|44700.3|665
1733503500000|2024-12-06 16:45:00|44742.7|44740.3|44716.2|44713.8|44745.2|44742.8|44708.2|44705.8|353
1733503800000|2024-12-06 16:50:00|44716.7|44714.3|44728.2|44725.8|44738.2|44735.8|44716.7|44714.3|501
1733504100000|2024-12-06 16:55:00|44727.7|44725.3|44719.7|44717.3|44740.2|44737.8|44716.2|44713.8|359
1733504400000|2024-12-06 17:00:00|44720.2|44717.8|44661.7|44659.3|44721.2|44718.8|44657.2|44654.8|876
1733504700000|2024-12-06 17:05:00|44661.2|44658.8|44658.2|44655.8|44668.2|44665.8|44642.7|44640.3|1067
1733505000000|2024-12-06 17:10:00|44658.7|44656.3|44647.2|44644.8|44666.7|44664.3|44628.2|44625.8|780
1733505300000|2024-12-06 17:15:00|44646.7|44644.3|44651.7|44649.3|44665.2|44662.8|44640.7|44638.3|489
1733505600000|2024-12-06 17:20:00|44652.2|44649.8|44659.7|44657.3|44677.7|44675.3|44646.7|44644.3|505
1733505900000|2024-12-06 17:25:00|44659.2|44656.8|44656.2|44653.8|44675.2|44672.8|44653.2|44650.8|334
1733506200000|2024-12-06 17:30:00|44656.7|44654.3|44632.2|44629.8|44660.2|44657.8|44630.7|44628.3|395
1733506500000|2024-12-06 17:35:00|44631.7|44629.3|44638.7|44636.3|44645.2|44642.8|44627.2|44624.8|370
1733506800000|2024-12-06 17:40:00|44639.2|44636.8|44650.2|44647.8|44651.2|44648.8|44620.2|44617.8|540
1733507100000|2024-12-06 17:45:00|44651.2|44648.8|44635.7|44633.3|44654.7|44652.3|44627.2|44624.8|451
1733507400000|2024-12-06 17:50:00|44635.2|44632.8|44643.2|44640.8|44648.2|44645.8|44629.2|44626.8|432
1733507700000|2024-12-06 17:55:00|44642.7|44640.3|44639.2|44636.8|44653.2|44650.8|44633.2|44630.8|343
1733508000000|2024-12-06 18:00:00|44639.7|44637.3|44669.2|44666.8|44670.2|44667.8|44634.7|44632.3|476
1733508300000|2024-12-06 18:05:00|44668.7|44666.3|44699.2|44696.8|44703.2|44700.8|44668.2|44665.8|901
1733508600000|2024-12-06 18:10:00|44700.2|44697.8|44691.2|44688.8|44711.7|44709.3|44683.7|44681.3|620
1733508900000|2024-12-06 18:15:00|44690.7|44688.3|44714.2|44711.8|44715.7|44713.3|44689.7|44687.3|380
1733509200000|2024-12-06 18:20:00|44714.7|44712.3|44702.7|44700.3|44724.2|44721.8|44699.2|44696.8|480
1733509500000|2024-12-06 18:25:00|44702.2|44699.8|44682.7|44680.3|44704.2|44701.8|44677.7|44675.3|481
1733509800000|2024-12-06 18:30:00|44681.7|44679.3|44652.7|44650.3|44681.7|44679.3|44649.7|44647.3|619
1733510100000|2024-12-06 18:35:00|44654.2|44651.8|44674.2|44671.8|44684.7|44682.3|44652.2|44649.8|518
1733510400000|2024-12-06 18:40:00|44674.7|44672.3|44645.2|44642.8|44675.7|44673.3|44637.2|44634.8|463
1733510700000|2024-12-06 18:45:00|44644.7|44642.3|44650.2|44647.8|44669.2|44666.8|44643.7|44641.3|300
1733511000000|2024-12-06 18:50:00|44650.7|44648.3|44675.2|44672.8|44677.7|44675.3|44645.2|44642.8|263
1733511300000|2024-12-06 18:55:00|44675.7|44673.3|44666.2|44663.8|44680.7|44678.3|44664.7|44662.3|308
1733511600000|2024-12-06 19:00:00|44665.7|44663.3|44663.2|44660.8|44673.7|44671.3|44650.2|44647.8|319
1733511900000|2024-12-06 19:05:00|44662.7|44660.3|44637.2|44634.8|44668.7|44666.3|44630.2|44627.8|341
1733512200000|2024-12-06 19:10:00|44636.7|44634.3|44627.2|44624.8|44636.7|44634.3|44613.2|44610.8|722
1733512500000|2024-12-06 19:15:00|44626.7|44624.3|44607.2|44604.8|44626.7|44624.3|44607.2|44604.8|362
1733512800000|2024-12-06 19:20:00|44607.7|44605.3|44594.7|44592.3|44621.2|44618.8|44594.2|44591.8|407
1733513100000|2024-12-06 19:25:00|44594.2|44591.8|44606.2|44603.8|44615.2|44612.8|44589.7|44587.3|341
1733513400000|2024-12-06 19:30:00|44606.7|44604.3|44607.2|44604.8|44614.7|44612.3|44592.7|44590.3|492
1733513700000|2024-12-06 19:35:00|44606.7|44604.3|44592.2|44589.8|44607.7|44605.3|44592.2|44589.8|412
1733514000000|2024-12-06 19:40:00|44591.7|44589.3|44623.2|44620.8|44624.7|44622.3|44587.2|44584.8|718
1733514300000|2024-12-06 19:45:00|44623.7|44621.3|44620.7|44618.3|44633.2|44630.8|44611.2|44608.8|488
1733514600000|2024-12-06 19:50:00|44622.2|44619.8|44628.7|44626.3|44638.7|44636.3|44620.2|44617.8|456
1733514900000|2024-12-06 19:55:00|44628.2|44625.8|44616.2|44613.8|44632.7|44630.3|44608.7|44606.3|337
1733515200000|2024-12-06 20:00:00|44615.7|44613.3|44611.2|44608.8|44621.7|44619.3|44601.2|44598.8|469
1733515500000|2024-12-06 20:05:00|44610.7|44608.3|44605.2|44602.8|44616.2|44613.8|44601.2|44598.8|318
1733515800000|2024-12-06 20:10:00|44604.7|44602.3|44634.2|44631.8|44637.7|44635.3|44604.2|44601.8|365
1733516100000|2024-12-06 20:15:00|44635.2|44632.8|44619.2|44616.8|44638.2|44635.8|44613.7|44611.3|427
1733516400000|2024-12-06 20:20:00|44619.7|44617.3|44618.2|44615.8|44629.2|44626.8|44609.2|44606.8|365
1733516700000|2024-12-06 20:25:00|44617.7|44615.3|44628.2|44625.8|44629.2|44626.8|44612.2|44609.8|373
1733517000000|2024-12-06 20:30:00|44627.7|44625.3|44621.2|44618.8|44628.7|44626.3|44612.2|44609.8|382
1733517300000|2024-12-06 20:35:00|44620.7|44618.3|44613.2|44610.8|44626.7|44624.3|44609.2|44606.8|337
1733517600000|2024-12-06 20:40:00|44613.7|44611.3|44613.2|44610.8|44625.2|44622.8|44608.7|44606.3|382
1733517900000|2024-12-06 20:45:00|44614.2|44611.8|44636.2|44633.8|44641.7|44639.3|44614.2|44611.8|490
1733518200000|2024-12-06 20:50:00|44636.7|44634.3|44622.2|44619.8|44643.7|44641.3|44618.7|44616.3|992
1733518500000|2024-12-06 20:55:00|44623.2|44620.8|44626.2|44623.8|44643.7|44641.3|44620.7|44618.3|2521
1733518800000|2024-12-06 21:00:00|44613.3|44610.9|44607.5|44602.7|44622.5|44617.7|44605.5|44600.7|1093
1733519100000|2024-12-06 21:05:00|44607|44602.2|44616|44611.2|44621.5|44616.7|44606|44601.2|343
1733519400000|2024-12-06 21:10:00|44616.5|44611.7|44613.5|44608.7|44617|44612.2|44611|44606.2|156
1733519700000|2024-12-06 21:15:00|44613|44608.2|44609|44604.2|44615|44610.2|44607.5|44602.7|78
1733520000000|2024-12-06 21:20:00|44607.5|44602.7|44604.5|44599.7|44608.5|44603.7|44599|44594.2|99
1733520300000|2024-12-06 21:25:00|44604|44599.2|44601|44596.2|44604|44599.2|44596.5|44591.7|67
1733520600000|2024-12-06 21:30:00|44601.5|44596.7|44604|44599.2|44605|44600.2|44597|44592.2|96
1733520900000|2024-12-06 21:35:00|44603.5|44598.7|44604|44599.2|44605|44600.2|44601.5|44596.7|57
1733521200000|2024-12-06 21:40:00|44605|44600.2|44606.5|44601.7|44610|44605.2|44604.5|44599.7|81
1733521500000|2024-12-06 21:45:00|44605.5|44600.7|44610.5|44605.7|44612|44607.2|44604.5|44599.7|61
1733521800000|2024-12-06 21:50:00|44610|44605.2|44612.5|44607.7|44612.5|44607.7|44610|44605.2|24
1733522100000|2024-12-06 21:55:00|44613|44608.2|44610.7|44600.9|44613.2|44608.2|44603.5|44598.7|97
1733698800000|2024-12-08 23:00:00|44605.4|44600.6|44616.9|44612.1|44618.4|44613.6|44605.4|44600.6|161
1733699100000|2024-12-08 23:05:00|44614.9|44610.1|44627.4|44622.6|44635.9|44631.1|44613.9|44609.1|134
1733699400000|2024-12-08 23:10:00|44627.9|44623.1|44605.9|44601.1|44628.9|44624.1|44605.9|44601.1|220
1733699700000|2024-12-08 23:15:00|44605.4|44600.6|44618.9|44614.1|44620.4|44615.6|44604.9|44600.1|64
1733700000000|2024-12-08 23:20:00|44618.4|44613.6|44625.4|44620.6|44625.4|44620.6|44616.9|44612.1|71
1733700300000|2024-12-08 23:25:00|44625.9|44621.1|44628.4|44623.6|44630.4|44625.6|44624.4|44619.6|51
1733700600000|2024-12-08 23:30:00|44628.9|44624.1|44641.4|44636.6|44643.9|44639.1|44627.9|44623.1|153
1733700900000|2024-12-08 23:35:00|44640.9|44636.1|44652.9|44648.1|44653.9|44649.1|44640.9|44636.1|67
1733701200000|2024-12-08 23:40:00|44652.4|44647.6|44656.4|44651.6|44659.4|44654.6|44650.9|44646.1|63
1733701500000|2024-12-08 23:45:00|44656.9|44652.1|44658.4|44653.6|44664.4|44659.6|44654.4|44649.6|106
1733701800000|2024-12-08 23:50:00|44658.9|44654.1|44650.4|44645.6|44663.4|44658.6|44650.4|44645.6|49
1733702100000|2024-12-08 23:55:00|44650.9|44646.1|44652.9|44648.1|44654.9|44650.1|44648.9|44644.1|51
1733702400000|2024-12-09 00:00:00|44650.9|44646.1|44635.4|44630.6|44651.4|44646.6|44634.4|44629.6|120
1733702700000|2024-12-09 00:05:00|44634.9|44630.1|44639.4|44634.6|44640.9|44636.1|44628.4|44623.6|53
1733703000000|2024-12-09 00:10:00|44639.9|44635.1|44645.4|44640.6|44646.4|44641.6|44634.4|44629.6|52
1733703300000|2024-12-09 00:15:00|44644.9|44640.1|44641.4|44636.6|44644.9|44640.1|44637.9|44633.1|37
1733703600000|2024-12-09 00:20:00|44641.9|44637.1|44641.4|44636.6|44647.4|44642.6|44638.9|44634.1|41
1733703900000|2024-12-09 00:25:00|44640.9|44636.1|44623.4|44618.6|44641.4|44636.6|44620.9|44616.1|140
1733704200000|2024-12-09 00:30:00|44622.9|44618.1|44620.4|44615.6|44627.4|44622.6|44618.9|44614.1|49
1733704500000|2024-12-09 00:35:00|44620.9|44616.1|44613.4|44608.6|44621.4|44616.6|44612.9|44608.1|56
1733704800000|2024-12-09 00:40:00|44613.9|44609.1|44616.9|44612.1|44617.4|44612.6|44611.4|44606.6|38
1733705100000|2024-12-09 00:45:00|44617.4|44612.6|44625.4|44620.6|44627.9|44623.1|44616.9|44612.1|59
1733705400000|2024-12-09 00:50:00|44624.4|44619.6|44623.4|44618.6|44628.4|44623.6|44618.4|44613.6|54
1733705700000|2024-12-09 00:55:00|44622.9|44618.1|44625.4|44620.6|44632.9|44628.1|44622.9|44618.1|65
1733706000000|2024-12-09 01:00:00|44625.9|44621.1|44608.4|44603.6|44633.9|44629.1|44603.9|44599.1|176
1733706300000|2024-12-09 01:05:00|44608.9|44604.1|44610.4|44605.6|44618.4|44613.6|44606.4|44601.6|79
1733706600000|2024-12-09 01:10:00|44609.9|44605.1|44613.4|44608.6|44615.9|44611.1|44608.4|44603.6|38
1733706900000|2024-12-09 01:15:00|44613.9|44609.1|44611.4|44606.6|44615.9|44611.1|44607.9|44603.1|30
1733707200000|2024-12-09 01:20:00|44611.9|44607.1|44612.4|44607.6|44613.4|44608.6|44608.4|44603.6|39
1733707500000|2024-12-09 01:25:00|44611.9|44607.1|44608.4|44603.6|44613.4|44608.6|44606.9|44602.1|18
1733707800000|2024-12-09 01:30:00|44608.9|44604.1|44612.4|44607.6|44614.4|44609.6|44605.9|44601.1|36
1733708100000|2024-12-09 01:35:00|44611.9|44607.1|44613.9|44609.1|44615.4|44610.6|44607.4|44602.6|38
1733708400000|2024-12-09 01:40:00|44614.4|44609.6|44613.9|44609.1|44615.9|44611.1|44607.9|44603.1|21
1733708700000|2024-12-09 01:45:00|44613.4|44608.6|44609.4|44604.6|44617.4|44612.6|44609.4|44604.6|28
1733709000000|2024-12-09 01:50:00|44609.9|44605.1|44606.4|44601.6|44610.4|44605.6|44603.9|44599.1|40
1733709300000|2024-12-09 01:55:00|44605.9|44601.1|44607.4|44602.6|44609.4|44604.6|44604.9|44600.1|24
1733709600000|2024-12-09 02:00:00|44607.9|44603.1|44616.4|44611.6|44619.4|44614.6|44607.9|44603.1|76
1733709900000|2024-12-09 02:05:00|44615.9|44611.1|44615.9|44611.1|44616.4|44611.6|44612.4|44607.6|59
1733710200000|2024-12-09 02:10:00|44615.4|44610.6|44614.4|44609.6|44621.9|44617.1|44613.4|44608.6|107
1733710500000|2024-12-09 02:15:00|44613.9|44609.1|44612.4|44607.6|44615.4|44610.6|44610.9|44606.1|34
1733710800000|2024-12-09 02:20:00|44611.9|44607.1|44610.9|44606.1|44617.9|44613.1|44610.4|44605.6|52
1733711100000|2024-12-09 02:25:00|44610.4|44605.6|44607.4|44602.6|44610.4|44605.6|44606.4|44601.6|17
1733711400000|2024-12-09 02:30:00|44606.9|44602.1|44600.4|44595.6|44606.9|44602.1|44599.4|44594.6|51
1733711700000|2024-12-09 02:35:00|44599.9|44595.1|44598.4|44593.6|44602.9|44598.1|44596.9|44592.1|24
1733712000000|2024-12-09 02:40:00|44597.9|44593.1|44597.4|44592.6|44598.9|44594.1|44591.4|44586.6|80
1733712300000|2024-12-09 02:45:00|44597.9|44593.1|44601.4|44596.6|44602.4|44597.6|44597.4|44592.6|29
1733712600000|2024-12-09 02:50:00|44600.9|44596.1|44605.4|44600.6|44606.4|44601.6|44598.9|44594.1|59
1733712900000|2024-12-09 02:55:00|44604.9|44600.1|44602.9|44598.1|44604.9|44600.1|44599.4|44594.6|47
1733713200000|2024-12-09 03:00:00|44603.4|44598.6|44602.4|44597.6|44605.4|44600.6|44601.4|44596.6|55
1733713500000|2024-12-09 03:05:00|44601.9|44597.1|44607.4|44602.6|44608.9|44604.1|44601.4|44596.6|43
1733713800000|2024-12-09 03:10:00|44606.9|44602.1|44610.9|44606.1|44610.9|44606.1|44606.4|44601.6|31
1733714100000|2024-12-09 03:15:00|44610.4|44605.6|44606.4|44601.6|44610.9|44606.1|44605.9|44601.1|18
1733714400000|2024-12-09 03:20:00|44606.9|44602.1|44593.4|44588.6|44607.4|44602.6|44592.9|44588.1|74
1733714700000|2024-12-09 03:25:00|44592.9|44588.1|44592.9|44588.1|44597.4|44592.6|44587.9|44583.1|88
1733715000000|2024-12-09 03:30:00|44593.4|44588.6|44598.9|44594.1|44601.4|44596.6|44592.9|44588.1|24
1733715300000|2024-12-09 03:35:00|44598.4|44593.6|44597.4|44592.6|44598.4|44593.6|44593.4|44588.6|41
1733715600000|2024-12-09 03:40:00|44596.9|44592.1|44597.4|44592.6|44601.4|44596.6|44596.4|44591.6|23
1733715900000|2024-12-09 03:45:00|44596.9|44592.1|44591.9|44587.1|44597.4|44592.6|44590.4|44585.6|36
1733716200000|2024-12-09 03:50:00|44592.4|44587.6|44589.4|44584.6|44592.4|44587.6|44585.9|44581.1|47
1733716500000|2024-12-09 03:55:00|44588.9|44584.1|44582.9|44578.1|44590.4|44585.6|44581.9|44577.1|57
1733716800000|2024-12-09 04:00:00|44583.4|44578.6|44581.4|44576.6|44586.4|44581.6|44578.9|44574.1|60
1733717100000|2024-12-09 04:05:00|44581.9|44577.1|44583.4|44578.6|44585.4|44580.6|44579.4|44574.6|40
1733717400000|2024-12-09 04:10:00|44582.9|44578.1|44585.9|44581.1|44587.9|44583.1|44582.4|44577.6|20
1733717700000|2024-12-09 04:15:00|44585.4|44580.6|44589.9|44585.1|44590.9|44586.1|44585.4|44580.6|24
1733718000000|2024-12-09 04:20:00|44589.4|44584.6|44585.4|44580.6|44590.4|44585.6|44583.9|44579.1|17
1733718300000|2024-12-09 04:25:00|44585.9|44581.1|44582.9|44578.1|44587.4|44582.6|44582.9|44578.1|16
1733718600000|2024-12-09 04:30:00|44582.4|44577.6|44576.4|44571.6|44582.4|44577.6|44571.9|44567.1|141
1733718900000|2024-12-09 04:35:00|44576.9|44572.1|44577.4|44572.6|44578.9|44574.1|44575.9|44571.1|18
1733719200000|2024-12-09 04:40:00|44577.9|44573.1|44581.4|44576.6|44583.9|44579.1|44575.4|44570.6|37
1733719500000|2024-12-09 04:45:00|44580.9|44576.1|44592.9|44588.1|44593.9|44589.1|44578.9|44574.1|99
1733719800000|2024-12-09 04:50:00|44592.4|44587.6|44595.9|44591.1|44597.9|44593.1|44590.4|44585.6|51
1733720100000|2024-12-09 04:55:00|44595.4|44590.6|44591.4|44586.6|44595.4|44590.6|44587.9|44583.1|23
1733720400000|2024-12-09 05:00:00|44591.9|44587.1|44593.9|44589.1|44594.9|44590.1|44588.4|44583.6|33
1733720700000|2024-12-09 05:05:00|44593.4|44588.6|44598.4|44593.6|44600.9|44596.1|44593.4|44588.6|40
1733721000000|2024-12-09 05:10:00|44597.9|44593.1|44596.9|44592.1|44599.4|44594.6|44594.9|44590.1|29
1733721300000|2024-12-09 05:15:00|44597.4|44592.6|44594.4|44589.6|44597.4|44592.6|44592.4|44587.6|14
1733721600000|2024-12-09 05:20:00|44594.9|44590.1|44590.4|44585.6|44594.9|44590.1|44587.9|44583.1|56
1733721900000|2024-12-09 05:25:00|44590.9|44586.1|44587.4|44582.6|44591.4|44586.6|44583.9|44579.1|25
1733722200000|2024-12-09 05:30:00|44587.9|44583.1|44587.9|44583.1|44588.4|44583.6|44584.9|44580.1|5
1733722500000|2024-12-09 05:35:00|44587.4|44582.6|44587.9|44583.1|44590.4|44585.6|44584.9|44580.1|33
1733722800000|2024-12-09 05:40:00|44587.4|44582.6|44586.4|44581.6|44589.9|44585.1|44586.4|44581.6|19
1733723100000|2024-12-09 05:45:00|44585.9|44581.1|44584.4|44579.6|44587.9|44583.1|44584.4|44579.6|14
1733723400000|2024-12-09 05:50:00|44584.9|44580.1|44583.9|44579.1|44584.9|44580.1|44579.9|44575.1|19
1733723700000|2024-12-09 05:55:00|44583.4|44578.6|44588.4|44583.6|44588.4|44583.6|44582.9|44578.1|20
1733724000000|2024-12-09 06:00:00|44587.9|44583.1|44591.4|44586.6|44592.4|44587.6|44587.9|44583.1|20
1733724300000|2024-12-09 06:05:00|44591.9|44587.1|44591.4|44586.6|44593.9|44589.1|44589.9|44585.1|12
1733724600000|2024-12-09 06:10:00|44590.9|44586.1|44588.4|44583.6|44591.4|44586.6|44588.4|44583.6|25
1733724900000|2024-12-09 06:15:00|44588.9|44584.1|44588.4|44583.6|44589.9|44585.1|44584.4|44579.6|23
1733725200000|2024-12-09 06:20:00|44587.9|44583.1|44582.4|44577.6|44587.9|44583.1|44581.9|44577.1|41
1733725500000|2024-12-09 06:25:00|44582.9|44578.1|44585.9|44581.1|44589.9|44585.1|44582.4|44577.6|50
1733725800000|2024-12-09 06:30:00|44586.4|44581.6|44584.9|44580.1|44588.9|44584.1|44582.4|44577.6|49
1733726100000|2024-12-09 06:35:00|44584.4|44579.6|44587.4|44582.6|44589.4|44584.6|44583.9|44579.1|58
1733726400000|2024-12-09 06:40:00|44587.9|44583.1|44591.9|44587.1|44592.9|44588.1|44587.4|44582.6|21
1733726700000|2024-12-09 06:45:00|44592.4|44587.6|44592.4|44587.6|44594.4|44589.6|44590.9|44586.1|22
1733727000000|2024-12-09 06:50:00|44591.9|44587.1|44594.4|44589.6|44596.4|44591.6|44590.4|44585.6|24
1733727300000|2024-12-09 06:55:00|44594.9|44590.1|44587.4|44582.6|44595.4|44590.6|44587.4|44582.6|31
1733727600000|2024-12-09 07:00:00|44586.8|44583.2|44583.3|44579.7|44587.8|44584.2|44579.8|44576.2|64
1733727900000|2024-12-09 07:05:00|44583.8|44580.2|44566.8|44563.2|44583.8|44580.2|44566.8|44563.2|168
1733728200000|2024-12-09 07:10:00|44566.3|44562.7|44571.8|44568.2|44575.8|44572.2|44564.8|44561.2|73
1733728500000|2024-12-09 07:15:00|44572.3|44568.7|44572.8|44569.2|44574.3|44570.7|44570.3|44566.7|22
1733728800000|2024-12-09 07:20:00|44572.3|44568.7|44585.8|44582.2|44587.3|44583.7|44572.3|44568.7|125
1733729100000|2024-12-09 07:25:00|44586.3|44582.7|44591.8|44588.2|44599.3|44595.7|44585.8|44582.2|129
1733729400000|2024-12-09 07:30:00|44592.3|44588.7|44593.3|44589.7|44596.8|44593.2|44589.3|44585.7|170
1733729700000|2024-12-09 07:35:00|44592.8|44589.2|44615.8|44612.2|44622.8|44619.2|44592.8|44589.2|368
1733730000000|2024-12-09 07:40:00|44616.3|44612.7|44617.8|44614.2|44618.8|44615.2|44606.8|44603.2|163
1733730300000|2024-12-09 07:45:00|44618.3|44614.7|44626.8|44623.2|44627.3|44623.7|44618.3|44614.7|94
1733730600000|2024-12-09 07:50:00|44627.3|44623.7|44622.8|44619.2|44628.8|44625.2|44616.3|44612.7|169
1733730900000|2024-12-09 07:55:00|44623.3|44619.7|44622.8|44619.2|44625.8|44622.2|44614.3|44610.7|220
1733731200000|2024-12-09 08:00:00|44622.3|44618.7|44612.8|44609.2|44640.8|44637.2|44612.8|44609.2|350
1733731500000|2024-12-09 08:05:00|44613.3|44609.7|44605.8|44602.2|44616.8|44613.2|44598.3|44594.7|298
1733731800000|2024-12-09 08:10:00|44607.8|44604.2|44604.8|44601.2|44612.8|44609.2|44597.8|44594.2|263
1733732100000|2024-12-09 08:15:00|44604.3|44600.7|44595.8|44592.2|44609.3|44605.7|44586.3|44582.7|246
1733732400000|2024-12-09 08:20:00|44594.8|44591.2|44603.3|44599.7|44611.8|44608.2|44589.8|44586.2|222
1733732700000|2024-12-09 08:25:00|44602.8|44599.2|44599.8|44596.2|44608.3|44604.7|44599.3|44595.7|103
1733733000000|2024-12-09 08:30:00|44600.3|44596.7|44592.3|44588.7|44604.3|44600.7|44588.8|44585.2|141
1733733300000|2024-12-09 08:35:00|44592.8|44589.2|44604.8|44601.2|44610.3|44606.7|44590.3|44586.7|186
1733733600000|2024-12-09 08:40:00|44605.3|44601.7|44595.8|44592.2|44607.3|44603.7|44595.8|44592.2|107
1733733900000|2024-12-09 08:45:00|44595.3|44591.7|44591.8|44588.2|44600.3|44596.7|44587.8|44584.2|141
1733734200000|2024-12-09 08:50:00|44592.3|44588.7|44590.8|44587.2|44597.8|44594.2|44588.8|44585.2|150
1733734500000|2024-12-09 08:55:00|44590.3|44586.7|44587.8|44584.2|44594.3|44590.7|44581.3|44577.7|186
1733734800000|2024-12-09 09:00:00|44585.8|44582.2|44615.8|44612.2|44616.3|44612.7|44585.8|44582.2|565
1733735100000|2024-12-09 09:05:00|44616.3|44612.7|44614.3|44610.7|44618.3|44614.7|44605.3|44601.7|320
1733735400000|2024-12-09 09:10:00|44613.8|44610.2|44630.8|44627.2|44633.3|44629.7|44605.8|44602.2|302
1733735700000|2024-12-09 09:15:00|44631.3|44627.7|44628.8|44625.2|44633.3|44629.7|44620.3|44616.7|252
1733736000000|2024-12-09 09:20:00|44629.3|44625.7|44630.8|44627.2|44632.8|44629.2|44624.8|44621.2|161
1733736300000|2024-12-09 09:25:00|44630.3|44626.7|44640.8|44637.2|44642.3|44638.7|44624.3|44620.7|236
1733736600000|2024-12-09 09:30:00|44640.3|44636.7|44631.8|44628.2|44644.3|44640.7|44626.8|44623.2|158
1733736900000|2024-12-09 09:35:00|44632.3|44628.7|44627.8|44624.2|44634.3|44630.7|44627.3|44623.7|222
1733737200000|2024-12-09 09:40:00|44627.3|44623.7|44620.8|44617.2|44628.3|44624.7|44610.3|44606.7|116
1733737500000|2024-12-09 09:45:00|44621.3|44617.7|44621.8|44618.2|44628.8|44625.2|44618.3|44614.7|80
1733737800000|2024-12-09 09:50:00|44622.3|44618.7|44618.3|44614.7|44623.3|44619.7|44616.8|44613.2|106
1733738100000|2024-12-09 09:55:00|44618.8|44615.2|44619.8|44616.2|44621.3|44617.7|44611.3|44607.7|69
1733738400000|2024-12-09 10:00:00|44619.3|44615.7|44615.8|44612.2|44623.3|44619.7|44613.3|44609.7|94
1733738700000|2024-12-09 10:05:00|44616.3|44612.7|44616.8|44613.2|44621.3|44617.7|44612.3|44608.7|62
1733739000000|2024-12-09 10:10:00|44617.8|44614.2|44607.8|44604.2|44618.3|44614.7|44603.3|44599.7|109
1733739300000|2024-12-09 10:15:00|44608.3|44604.7|44596.8|44593.2|44610.8|44607.2|44593.3|44589.7|93
1733739600000|2024-12-09 10:20:00|44597.3|44593.7|44595.3|44591.7|44603.3|44599.7|44595.3|44591.7|87
1733739900000|2024-12-09 10:25:00|44594.8|44591.2|44601.3|44597.7|44604.8|44601.2|44594.3|44590.7|79
1733740200000|2024-12-09 10:30:00|44601.8|44598.2|44609.8|44606.2|44612.8|44609.2|44601.8|44598.2|103
1733740500000|2024-12-09 10:35:00|44610.3|44606.7|44608.8|44605.2|44614.3|44610.7|44608.3|44604.7|101
1733740800000|2024-12-09 10:40:00|44608.3|44604.7|44609.8|44606.2|44611.3|44607.7|44600.8|44597.2|67
1733741100000|2024-12-09 10:45:00|44610.3|44606.7|44612.8|44609.2|44621.8|44618.2|44609.8|44606.2|123
1733741400000|2024-12-09 10:50:00|44613.3|44609.7|44618.8|44615.2|44628.3|44624.7|44613.3|44609.7|73
1733741700000|2024-12-09 10:55:00|44618.3|44614.7|44626.8|44623.2|44629.3|44625.7|44617.3|44613.7|43
1733742000000|2024-12-09 11:00:00|44626.3|44622.7|44613.8|44610.2|44638.8|44635.2|44613.3|44609.7|256
1733742300000|2024-12-09 11:05:00|44613.3|44609.7|44613.8|44610.2|44616.3|44612.7|44606.8|44603.2|93
1733742600000|2024-12-09 11:10:00|44613.3|44609.7|44622.8|44619.2|44624.3|44620.7|44609.8|44606.2|65
1733742900000|2024-12-09 11:15:00|44622.3|44618.7|44614.3|44610.7|44624.8|44621.2|44614.3|44610.7|99
1733743200000|2024-12-09 11:20:00|44614.8|44611.2|44620.3|44616.7|44623.3|44619.7|44609.8|44606.2|114
1733743500000|2024-12-09 11:25:00|44620.8|44617.2|44620.8|44617.2|44628.8|44625.2|44618.3|44614.7|54
1733743800000|2024-12-09 11:30:00|44620.3|44616.7|44626.8|44623.2|44629.3|44625.7|44610.3|44606.7|259
1733744100000|2024-12-09 11:35:00|44627.3|44623.7|44641.8|44638.2|44649.3|44645.7|44626.3|44622.7|398
1733744400000|2024-12-09 11:40:00|44642.3|44638.7|44654.8|44651.2|44658.8|44655.2|44641.3|44637.7|263
1733744700000|2024-12-09 11:45:00|44654.3|44650.7|44644.8|44641.2|44657.8|44654.2|44643.3|44639.7|162
1733745000000|2024-12-09 11:50:00|44645.3|44641.7|44646.8|44643.2|44651.3|44647.7|44640.8|44637.2|79
1733745300000|2024-12-09 11:55:00|44647.3|44643.7|44653.3|44649.7|44654.8|44651.2|44641.8|44638.2|200
1733745600000|2024-12-09 12:00:00|44652.3|44648.7|44638.3|44634.7|44652.3|44648.7|44633.8|44630.2|307
1733745900000|2024-12-09 12:05:00|44638.8|44635.2|44632.3|44628.7|44638.8|44635.2|44631.3|44627.7|136
1733746200000|2024-12-09 12:10:00|44634.3|44630.7|44624.8|44621.2|44634.8|44631.2|44622.3|44618.7|128
1733746500000|2024-12-09 12:15:00|44624.3|44620.7|44624.3|44620.7|44627.8|44624.2|44617.3|44613.7|150
1733746800000|2024-12-09 12:20:00|44626.3|44622.7|44631.8|44628.2|44633.3|44629.7|44624.8|44621.2|82
1733747100000|2024-12-09 12:25:00|44632.3|44628.7|44640.3|44636.7|44641.8|44638.2|44631.8|44628.2|148
1733747400000|2024-12-09 12:30:00|44639.8|44636.2|44640.8|44637.2|44648.8|44645.2|44636.8|44633.2|147
1733747700000|2024-12-09 12:35:00|44641.3|44637.7|44645.8|44642.2|44647.3|44643.7|44636.3|44632.7|139
1733748000000|2024-12-09 12:40:00|44645.3|44641.7|44631.8|44628.2|44645.3|44641.7|44631.8|44628.2|95
1733748300000|2024-12-09 12:45:00|44631.3|44627.7|44629.8|44626.2|44633.8|44630.2|44624.8|44621.2|84
1733748600000|2024-12-09 12:50:00|44625.8|44622.2|44638.8|44635.2|44639.8|44636.2|44622.8|44619.2|78
1733748900000|2024-12-09 12:55:00|44638.3|44634.7|44641.8|44638.2|44644.8|44641.2|44636.8|44633.2|122
1733749200000|2024-12-09 13:00:00|44638.3|44634.7|44637.3|44633.7|44640.8|44637.2|44629.3|44625.7|150
1733749500000|2024-12-09 13:05:00|44637.8|44634.2|44640.8|44637.2|44640.8|44637.2|44633.3|44629.7|74
1733749800000|2024-12-09 13:10:00|44641.3|44637.7|44644.8|44641.2|44646.3|44642.7|44637.3|44633.7|78
1733750100000|2024-12-09 13:15:00|44645.3|44641.7|44643.8|44640.2|44647.8|44644.2|44638.8|44635.2|161
1733750400000|2024-12-09 13:20:00|44644.3|44640.7|44641.8|44638.2|44647.8|44644.2|44638.8|44635.2|125
1733750700000|2024-12-09 13:25:00|44642.3|44638.7|44649.3|44645.7|44650.3|44646.7|44642.3|44638.7|116
1733751000000|2024-12-09 13:30:00|44649.8|44646.2|44659.8|44656.2|44661.3|44657.7|44647.8|44644.2|216
1733751300000|2024-12-09 13:35:00|44659.3|44655.7|44659.8|44656.2|44661.3|44657.7|44650.3|44646.7|221
1733751600000|2024-12-09 13:40:00|44659.3|44655.7|44657.8|44654.2|44662.3|44658.7|44656.8|44653.2|89
1733751900000|2024-12-09 13:45:00|44658.3|44654.7|44662.8|44659.2|44662.8|44659.2|44652.8|44649.2|184
1733752200000|2024-12-09 13:50:00|44662.3|44658.7|44672.3|44668.7|44676.8|44673.2|44659.8|44656.2|346
1733752500000|2024-12-09 13:55:00|44671.8|44668.2|44670.8|44667.2|44677.8|44674.2|44666.3|44662.7|252
1733752800000|2024-12-09 14:00:00|44671.3|44667.7|44678.8|44675.2|44678.8|44675.2|44665.8|44662.2|280
1733753100000|2024-12-09 14:05:00|44678.3|44674.7|44667.8|44664.2|44678.8|44675.2|44665.8|44662.2|148
1733753400000|2024-12-09 14:10:00|44668.3|44664.7|44658.8|44655.2|44670.8|44667.2|44656.8|44653.2|154
1733753700000|2024-12-09 14:15:00|44659.3|44655.7|44674.8|44671.2|44675.8|44672.2|44652.8|44649.2|228
1733754000000|2024-12-09 14:20:00|44675.3|44671.7|44676.8|44673.2|44686.3|44682.7|44673.8|44670.2|363
1733754300000|2024-12-09 14:25:00|44677.3|44673.7|44664.3|44660.7|44702.3|44698.7|44661.8|44658.2|923
1733754600000|2024-12-09 14:30:00|44663.7|44661.3|44698.2|44695.8|44727.7|44725.3|44663.2|44660.8|4688
1733754900000|2024-12-09 14:35:00|44697.2|44694.8|44673.2|44670.8|44718.7|44716.3|44669.2|44666.8|1798
1733755200000|2024-12-09 14:40:00|44674.2|44671.8|44635.2|44632.8|44685.2|44682.8|44615.2|44612.8|1825
1733755500000|2024-12-09 14:45:00|44637.2|44634.8|44643.7|44641.3|44659.2|44656.8|44625.7|44623.3|1193
1733755800000|2024-12-09 14:50:00|44644.2|44641.8|44608.2|44605.8|44661.2|44658.8|44607.7|44605.3|993
1733756100000|2024-12-09 14:55:00|44609.2|44606.8|44633.7|44631.3|44649.2|44646.8|44608.7|44606.3|1026
1733756400000|2024-12-09 15:00:00|44636.2|44633.8|44631.2|44628.8|44656.2|44653.8|44624.2|44621.8|1002
1733756700000|2024-12-09 15:05:00|44631.7|44629.3|44636.2|44633.8|44662.2|44659.8|44623.2|44620.8|672
1733757000000|2024-12-09 15:10:00|44635.2|44632.8|44682.2|44679.8|44683.7|44681.3|44633.2|44630.8|925
1733757300000|2024-12-09 15:15:00|44681.7|44679.3|44643.7|44641.3|44681.7|44679.3|44638.7|44636.3|958
1733757600000|2024-12-09 15:20:00|44644.2|44641.8|44612.2|44609.8|44645.2|44642.8|44608.2|44605.8|759
1733757900000|2024-12-09 15:25:00|44611.2|44608.8|44619.2|44616.8|44626.2|44623.8|44598.7|44596.3|1203
1733758200000|2024-12-09 15:30:00|44618.7|44616.3|44615.2|44612.8|44636.2|44633.8|44600.2|44597.8|1188
1733758500000|2024-12-09 15:35:00|44615.7|44613.3|44627.2|44624.8|44633.2|44630.8|44609.2|44606.8|1154
1733758800000|2024-12-09 15:40:00|44626.7|44624.3|44577.2|44574.8|44630.7|44628.3|44569.7|44567.3|1244
1733759100000|2024-12-09 15:45:00|44576.2|44573.8|44517.7|44515.3|44584.2|44581.8|44506.7|44504.3|2095
1733759400000|2024-12-09 15:50:00|44517.2|44514.8|44530.7|44528.3|44544.2|44541.8|44513.7|44511.3|1229
1733759700000|2024-12-09 15:55:00|44531.2|44528.8|44537.2|44534.8|44556.7|44554.3|44528.2|44525.8|807
1733760000000|2024-12-09 16:00:00|44538.2|44535.8|44566.2|44563.8|44567.7|44565.3|44519.2|44516.8|1445
1733760300000|2024-12-09 16:05:00|44567.2|44564.8|44514.2|44511.8|44571.7|44569.3|44514.2|44511.8|916
1733760600000|2024-12-09 16:10:00|44514.7|44512.3|44517.2|44514.8|44542.2|44539.8|44509.2|44506.8|916
1733760900000|2024-12-09 16:15:00|44517.7|44515.3|44538.2|44535.8|44545.2|44542.8|44513.2|44510.8|825
1733761200000|2024-12-09 16:20:00|44537.7|44535.3|44550.2|44547.8|44560.2|44557.8|44535.2|44532.8|638
1733761500000|2024-12-09 16:25:00|44550.7|44548.3|44573.2|44570.8|44576.7|44574.3|44540.7|44538.3|1035
1733761800000|2024-12-09 16:30:00|44573.7|44571.3|44577.2|44574.8|44586.2|44583.8|44559.2|44556.8|570
1733762100000|2024-12-09 16:35:00|44577.7|44575.3|44564.2|44561.8|44583.7|44581.3|44551.7|44549.3|611
1733762400000|2024-12-09 16:40:00|44563.7|44561.3|44587.2|44584.8|44588.2|44585.8|44561.2|44558.8|657
1733762700000|2024-12-09 16:45:00|44588.7|44586.3|44609.2|44606.8|44617.7|44615.3|44586.2|44583.8|804
1733763000000|2024-12-09 16:50:00|44608.7|44606.3|44630.2|44627.8|44638.7|44636.3|44608.7|44606.3|806
1733763300000|2024-12-09 16:55:00|44629.2|44626.8|44638.7|44636.3|44647.7|44645.3|44625.2|44622.8|602
1733763600000|2024-12-09 17:00:00|44636.7|44634.3|44609.2|44606.8|44640.2|44637.8|44609.2|44606.8|583
1733763900000|2024-12-09 17:05:00|44607.7|44605.3|44581.2|44578.8|44612.2|44609.8|44581.2|44578.8|653
1733764200000|2024-12-09 17:10:00|44580.7|44578.3|44582.2|44579.8|44605.7|44603.3|44580.7|44578.3|296
1733764500000|2024-12-09 17:15:00|44582.7|44580.3|44596.7|44594.3|44598.2|44595.8|44575.2|44572.8|422
1733764800000|2024-12-09 17:20:00|44596.2|44593.8|44564.2|44561.8|44597.2|44594.8|44562.7|44560.3|346
1733765100000|2024-12-09 17:25:00|44564.7|44562.3|44558.7|44556.3|44565.2|44562.8|44534.2|44531.8|724
1733765400000|2024-12-09 17:30:00|44559.2|44556.8|44548.2|44545.8|44569.7|44567.3|44546.2|44543.8|500
1733765700000|2024-12-09 17:35:00|44548.7|44546.3|44568.2|44565.8|44568.7|44566.3|44538.2|44535.8|460
1733766000000|2024-12-09 17:40:00|44567.7|44565.3|44568.2|44565.8|44578.7|44576.3|44562.7|44560.3|344
1733766300000|2024-12-09 17:45:00|44567.7|44565.3|44569.2|44566.8|44571.7|44569.3|44547.2|44544.8|296
1733766600000|2024-12-09 17:50:00|44568.7|44566.3|44542.2|44539.8|44569.2|44566.8|44536.7|44534.3|417
1733766900000|2024-12-09 17:55:00|44541.7|44539.3|44523.2|44520.8|44542.2|44539.8|44520.7|44518.3|593
1733767200000|2024-12-09 18:00:00|44522.7|44520.3|44511.2|44508.8|44524.2|44521.8|44502.2|44499.8|770
1733767500000|2024-12-09 18:05:00|44510.7|44508.3|44510.7|44508.3|44523.7|44521.3|44505.2|44502.8|403
1733767800000|2024-12-09 18:10:00|44511.2|44508.8|44514.2|44511.8|44526.7|44524.3|44495.7|44493.3|567
1733768100000|2024-12-09 18:15:00|44514.7|44512.3|44518.7|44516.3|44530.7|44528.3|44511.2|44508.8|357
1733768400000|2024-12-09 18:20:00|44519.2|44516.8|44514.2|44511.8|44526.2|44523.8|44510.7|44508.3|376
1733768700000|2024-12-09 18:25:00|44513.7|44511.3|44510.2|44507.8|44519.7|44517.3|44505.2|44502.8|492
1733769000000|2024-12-09 18:30:00|44510.7|44508.3|44511.2|44508.8|44525.7|44523.3|44503.7|44501.3|303
1733769300000|2024-12-09 18:35:00|44510.7|44508.3|44541.2|44538.8|44546.2|44543.8|44508.7|44506.3|656
1733769600000|2024-12-09 18:40:00|44540.7|44538.3|44539.2|44536.8|44549.7|44547.3|44530.7|44528.3|292
1733769900000|2024-12-09 18:45:00|44538.7|44536.3|44576.2|44573.8|44586.7|44584.3|44535.7|44533.3|745
1733770200000|2024-12-09 18:50:00|44578.2|44575.8|44567.2|44564.8|44590.7|44588.3|44564.2|44561.8|607
1733770500000|2024-12-09 18:55:00|44566.7|44564.3|44538.2|44535.8|44574.2|44571.8|44535.7|44533.3|568
1733770800000|2024-12-09 19:00:00|44537.7|44535.3|44506.7|44504.3|44538.2|44535.8|44502.2|44499.8|950
1733771100000|2024-12-09 19:05:00|44507.2|44504.8|44514.2|44511.8|44519.7|44517.3|44496.2|44493.8|591
1733771400000|2024-12-09 19:10:00|44514.7|44512.3|44521.2|44518.8|44532.2|44529.8|44503.2|44500.8|428
1733771700000|2024-12-09 19:15:00|44520.7|44518.3|44510.2|44507.8|44526.2|44523.8|44506.2|44503.8|297
1733772000000|2024-12-09 19:20:00|44510.7|44508.3|44539.7|44537.3|44540.2|44537.8|44507.7|44505.3|621
1733772300000|2024-12-09 19:25:00|44539.2|44536.8|44539.2|44536.8|44549.7|44547.3|44531.2|44528.8|482
1733772600000|2024-12-09 19:30:00|44538.7|44536.3|44540.7|44538.3|44545.2|44542.8|44524.2|44521.8|437
1733772900000|2024-12-09 19:35:00|44538.7|44536.3|44539.7|44537.3|44554.2|44551.8|44537.7|44535.3|378
1733773200000|2024-12-09 19:40:00|44540.2|44537.8|44502.2|44499.8|44540.7|44538.3|44496.2|44493.8|768
1733773500000|2024-12-09 19:45:00|44502.7|44500.3|44503.7|44501.3|44510.2|44507.8|44484.2|44481.8|786
1733773800000|2024-12-09 19:50:00|44503.2|44500.8|44498.2|44495.8|44508.2|44505.8|44475.7|44473.3|1053
1733774100000|2024-12-09 19:55:00|44497.7|44495.3|44504.2|44501.8|44512.7|44510.3|44496.2|44493.8|485
1733774400000|2024-12-09 20:00:00|44504.7|44502.3|44479.7|44477.3|44508.2|44505.8|44468.7|44466.3|610
1733774700000|2024-12-09 20:05:00|44480.2|44477.8|44483.2|44480.8|44487.2|44484.8|44459.7|44457.3|708
1733775000000|2024-12-09 20:10:00|44482.7|44480.3|44463.7|44461.3|44488.7|44486.3|44449.2|44446.8|694
1733775300000|2024-12-09 20:15:00|44464.2|44461.8|44470.2|44467.8|44478.2|44475.8|44455.2|44452.8|584
1733775600000|2024-12-09 20:20:00|44470.7|44468.3|44438.2|44435.8|44472.7|44470.3|44435.7|44433.3|717
1733775900000|2024-12-09 20:25:00|44437.7|44435.3|44448.7|44446.3|44454.7|44452.3|44431.2|44428.8|570
1733776200000|2024-12-09 20:30:00|44449.2|44446.8|44454.7|44452.3|44475.7|44473.3|44447.7|44445.3|969
1733776500000|2024-12-09 20:35:00|44455.2|44452.8|44438.2|44435.8|44461.2|44458.8|44438.2|44435.8|554
1733776800000|2024-12-09 20:40:00|44438.7|44436.3|44428.2|44425.8|44444.2|44441.8|44421.7|44419.3|780
1733777100000|2024-12-09 20:45:00|44428.7|44426.3|44418.2|44415.8|44431.7|44429.3|44409.7|44407.3|740
1733777400000|2024-12-09 20:50:00|44417.7|44415.3|44384.7|44382.3|44435.2|44432.8|44384.7|44382.3|1517
1733777700000|2024-12-09 20:55:00|44382.2|44379.8|44399.2|44396.8|44407.2|44404.8|44372.2|44369.8|3814
1733778000000|2024-12-09 21:00:00|44392.8|44390.4|44381|44376.2|44395.5|44390.7|44374|44369.2|1488
1733778300000|2024-12-09 21:05:00|44381.5|44376.7|44383|44378.2|44384.5|44379.7|44366|44361.2|633
1733778600000|2024-12-09 21:10:00|44382.5|44377.7|44386.5|44381.7|44392|44387.2|44380|44375.2|392
1733778900000|2024-12-09 21:15:00|44386|44381.2|44379|44374.2|44393|44388.2|44375|44370.2|210
1733779200000|2024-12-09 21:20:00|44379.5|44374.7|44383|44378.2|44383|44378.2|44371|44366.2|82
1733779500000|2024-12-09 21:25:00|44382.5|44377.7|44379|44374.2|44383|44378.2|44373|44368.2|102
1733779800000|2024-12-09 21:30:00|44380|44375.2|44376.5|44371.7|44380|44375.2|44374|44369.2|57
1733780100000|2024-12-09 21:35:00|44377|44372.2|44377.5|44372.7|44378.5|44373.7|44373.5|44368.7|169
1733780400000|2024-12-09 21:40:00|44378|44373.2|44378|44373.2|44381.5|44376.7|44376.5|44371.7|95
1733780700000|2024-12-09 21:45:00|44377.5|44372.7|44379|44374.2|44381|44376.2|44375.5|44370.7|96
1733781000000|2024-12-09 21:50:00|44378.5|44373.7|44380|44375.2|44382|44377.2|44376.5|44371.7|97
1733781300000|2024-12-09 21:55:00|44380.5|44375.7|44370.5|44360.7|44383.5|44378.7|44370.5|44360.7|200
1733781600000|2024-12-09 22:00:00|44370.4|44360.6|44382.3|44372.5|44382.6|44372.8|44370.4|44360.6|0
1733781900000|2024-12-09 22:05:00|44386.9|44377.1|44382.2|44372.4|44387|44377.2|44382.2|44372.4|0
1733782200000|2024-12-09 22:10:00|44383|44373.2|44381.1|44371.3|44383|44373.2|44378.7|44368.9|0
1733782500000|2024-12-09 22:15:00|44381.6|44371.8|44384.4|44374.6|44384.4|44374.6|44381.6|44371.8|0
1733782800000|2024-12-09 22:20:00|44384.7|44374.9|44383.4|44373.6|44384.9|44375.1|44383|44373.2|0
1733783100000|2024-12-09 22:25:00|44383.9|44374.1|44383.9|44374.1|44383.9|44374.1|44382|44372.2|0
1733783400000|2024-12-09 22:30:00|44384|44374.2|44384.1|44374.3|44384.6|44374.8|44384|44374.2|0
1733783700000|2024-12-09 22:35:00|44383.1|44373.3|44383.3|44373.5|44384.1|44374.3|44382.5|44372.7|0
1733784000000|2024-12-09 22:40:00|44383.1|44373.3|44387.5|44377.7|44387.5|44377.7|44381.4|44371.6|0
1733784300000|2024-12-09 22:45:00|44387.2|44377.4|44396.1|44386.3|44396.1|44386.3|44387.2|44377.4|0
1733784600000|2024-12-09 22:50:00|44395.8|44386|44392.5|44382.7|44396.6|44386.8|44391.6|44381.8|0
1733784900000|2024-12-09 22:55:00|44391.5|44381.7|44396|44386.2|44396|44386.2|44389.6|44379.8|0
1733785200000|2024-12-09 23:00:00|44382.8|44378|44386.3|44381.5|44400.8|44396|44382.8|44378|238
1733785500000|2024-12-09 23:05:00|44385.8|44381|44388.8|44384|44389.3|44384.5|44384.3|44379.5|24
1733785800000|2024-12-09 23:10:00|44389.3|44384.5|44376.8|44372|44389.3|44384.5|44374.8|44370|57
1733786100000|2024-12-09 23:15:00|44376.3|44371.5|44375.8|44371|44379.3|44374.5|44374.8|44370|19
1733786400000|2024-12-09 23:20:00|44376.3|44371.5|44378.8|44374|44378.8|44374|44373.8|44369|46
1733786700000|2024-12-09 23:25:00|44379.3|44374.5|44387.3|44382.5|44393.3|44388.5|44377.8|44373|54
1733787000000|2024-12-09 23:30:00|44386.8|44382|44378.8|44374|44390.3|44385.5|44378.3|44373.5|41
1733787300000|2024-12-09 23:35:00|44377.3|44372.5|44374.8|44370|44382.3|44377.5|44370.3|44365.5|117
1733787600000|2024-12-09 23:40:00|44374.3|44369.5|44375.3|44370.5|44376.3|44371.5|44372.8|44368|42
1733787900000|2024-12-09 23:45:00|44374.8|44370|44386.8|44382|44389.8|44385|44374.8|44370|73
1733788200000|2024-12-09 23:50:00|44386.3|44381.5|44384.8|44380|44388.8|44384|44383.8|44379|40
1733788500000|2024-12-09 23:55:00|44385.3|44380.5|44385.8|44381|44390.8|44386|44384.8|44380|51
1733788800000|2024-12-10 00:00:00|44385.3|44380.5|44376.8|44372|44385.8|44381|44373.8|44369|87
1733789100000|2024-12-10 00:05:00|44376.3|44371.5|44370.8|44366|44379.3|44374.5|44370.3|44365.5|59
1733789400000|2024-12-10 00:10:00|44371.3|44366.5|44373.8|44369|44373.8|44369|44368.8|44364|25
1733789700000|2024-12-10 00:15:00|44373.3|44368.5|44369.3|44364.5|44373.8|44369|44368.3|44363.5|54
1733790000000|2024-12-10 00:20:00|44368.8|44364|44365.3|44360.5|44369.8|44365|44364.8|44360|51
1733790300000|2024-12-10 00:25:00|44364.8|44360|44371.8|44367|44371.8|44367|44361.8|44357|71
1733790600000|2024-12-10 00:30:00|44372.3|44367.5|44371.8|44367|44377.8|44373|44370.8|44366|44
1733790900000|2024-12-10 00:35:00|44372.3|44367.5|44376.3|44371.5|44376.3|44371.5|44372.3|44367.5|40
1733791200000|2024-12-10 00:40:00|44375.8|44371|44370.3|44365.5|44376.8|44372|44370.3|44365.5|18
1733791500000|2024-12-10 00:45:00|44370.8|44366|44376.3|44371.5|44376.3|44371.5|44369.8|44365|20
1733791800000|2024-12-10 00:50:00|44375.8|44371|44375.8|44371|44377.8|44373|44374.8|44370|40
1733792100000|2024-12-10 00:55:00|44376.3|44371.5|44381.8|44377|44385.3|44380.5|44375.8|44371|68
1733792400000|2024-12-10 01:00:00|44382.8|44378|44381.8|44377|44384.8|44380|44378.3|44373.5|65
1733792700000|2024-12-10 01:05:00|44382.3|44377.5|44381.8|44377|44383.3|44378.5|44378.8|44374|27
1733793000000|2024-12-10 01:10:00|44381.3|44376.5|44374.8|44370|44381.8|44377|44372.3|44367.5|37
1733793300000|2024-12-10 01:15:00|44374.3|44369.5|44371.8|44367|44378.3|44373.5|44371.3|44366.5|57
1733793600000|2024-12-10 01:20:00|44371.3|44366.5|44362.8|44358|44373.3|44368.5|44359.8|44355|88
1733793900000|2024-12-10 01:25:00|44363.3|44358.5|44359.8|44355|44363.8|44359|44357.8|44353|37
1733794200000|2024-12-10 01:30:00|44359.3|44354.5|44357.8|44353|44360.8|44356|44354.8|44350|140
1733794500000|2024-12-10 01:35:00|44358.3|44353.5|44354.3|44349.5|44359.3|44354.5|44353.3|44348.5|44
1733794800000|2024-12-10 01:40:00|44354.8|44350|44360.8|44356|44362.8|44358|44352.8|44348|60
1733795100000|2024-12-10 01:45:00|44361.3|44356.5|44365.3|44360.5|44365.3|44360.5|44360.8|44356|22
1733795400000|2024-12-10 01:50:00|44365.8|44361|44367.8|44363|44371.3|44366.5|44363.3|44358.5|31
1733795700000|2024-12-10 01:55:00|44367.3|44362.5|44368.8|44364|44369.8|44365|44362.3|44357.5|36
1733796000000|2024-12-10 02:00:00|44369.3|44364.5|44368.8|44364|44372.8|44368|44366.3|44361.5|40
1733796300000|2024-12-10 02:05:00|44369.3|44364.5|44372.8|44368|44373.8|44369|44368.8|44364|13
1733796600000|2024-12-10 02:10:00|44373.3|44368.5|44372.8|44368|44374.8|44370|44371.3|44366.5|20
1733796900000|2024-12-10 02:15:00|44373.3|44368.5|44372.8|44368|44375.8|44371|44371.3|44366.5|12
1733797200000|2024-12-10 02:20:00|44372.3|44367.5|44369.8|44365|44373.8|44369|44369.8|44365|9
1733797500000|2024-12-10 02:25:00|44369.3|44364.5|44365.8|44361|44369.8|44365|44364.3|44359.5|32
1733797800000|2024-12-10 02:30:00|44365.3|44360.5|44361.8|44357|44368.3|44363.5|44361.3|44356.5|44
1733798100000|2024-12-10 02:35:00|44361.3|44356.5|44362.3|44357.5|44364.3|44359.5|44361.3|44356.5|41
1733798400000|2024-12-10 02:40:00|44362.8|44358|44366.8|44362|44366.8|44362|44362.3|44357.5|7
1733798700000|2024-12-10 02:45:00|44366.3|44361.5|44364.8|44360|44366.3|44361.5|44363.8|44359|15
1733799000000|2024-12-10 02:50:00|44365.3|44360.5|44362.8|44358|44365.8|44361|44361.8|44357|20
1733799300000|2024-12-10 02:55:00|44363.3|44358.5|44365.8|44361|44366.3|44361.5|44362.8|44358|11
1733799600000|2024-12-10 03:00:00|44366.3|44361.5|44368.8|44364|44370.8|44366|44365.3|44360.5|19
1733799900000|2024-12-10 03:05:00|44368.3|44363.5|44370.8|44366|44370.8|44366|44368.3|44363.5|6
1733800200000|2024-12-10 03:10:00|44371.3|44366.5|44370.8|44366|44373.8|44369|44370.8|44366|14
1733800500000|2024-12-10 03:15:00|44371.3|44366.5|44373.3|44368.5|44373.3|44368.5|44370.3|44365.5|18
1733800800000|2024-12-10 03:20:00|44372.8|44368|44377.8|44373|44378.3|44373.5|44372.8|44368|48
1733801100000|2024-12-10 03:25:00|44377.3|44372.5|44374.8|44370|44378.3|44373.5|44374.3|44369.5|28
1733801400000|2024-12-10 03:30:00|44375.3|44370.5|44380.3|44375.5|44381.3|44376.5|44373.8|44369|40
1733801700000|2024-12-10 03:35:00|44379.8|44375|44379.8|44375|44381.8|44377|44377.3|44372.5|27
1733802000000|2024-12-10 03:40:00|44379.3|44374.5|44382.8|44378|44383.3|44378.5|44378.8|44374|15
1733802300000|2024-12-10 03:45:00|44382.3|44377.5|44386.8|44382|44387.8|44383|44382.3|44377.5|49
1733802600000|2024-12-10 03:50:00|44387.3|44382.5|44389.8|44385|44391.3|44386.5|44386.3|44381.5|34
1733802900000|2024-12-10 03:55:00|44389.3|44384.5|44387.3|44382.5|44389.3|44384.5|44386.3|44381.5|30
1733803200000|2024-12-10 04:00:00|44386.8|44382|44390.3|44385.5|44390.3|44385.5|44386.8|44382|15
1733803500000|2024-12-10 04:05:00|44389.3|44384.5|44389.8|44385|44390.3|44385.5|44387.3|44382.5|21
1733803800000|2024-12-10 04:10:00|44389.3|44384.5|44386.3|44381.5|44389.8|44385|44385.3|44380.5|14
1733804100000|2024-12-10 04:15:00|44386.8|44382|44384.3|44379.5|44386.8|44382|44384.3|44379.5|17
1733804400000|2024-12-10 04:20:00|44384.8|44380|44384.8|44380|44385.3|44380.5|44383.3|44378.5|11
1733804700000|2024-12-10 04:25:00|44384.3|44379.5|44384.8|44380|44384.8|44380|44383.8|44379|7
1733805000000|2024-12-10 04:30:00|44385.3|44380.5|44384.8|44380|44385.3|44380.5|44382.3|44377.5|21
1733805300000|2024-12-10 04:35:00|44385.3|44380.5|44384.3|44379.5|44385.3|44380.5|44383.3|44378.5|18
1733805600000|2024-12-10 04:40:00|44384.8|44380|44383.3|44378.5|44385.3|44380.5|44382.8|44378|13
1733805900000|2024-12-10 04:45:00|44382.8|44378|44380.3|44375.5|44384.3|44379.5|44380.3|44375.5|21
1733806200000|2024-12-10 04:50:00|44379.8|44375|44378.8|44374|44381.8|44377|44377.8|44373|24
1733806500000|2024-12-10 04:55:00|44378.3|44373.5|44381.8|44377|44381.8|44377|44377.8|44373|8
1733806800000|2024-12-10 05:00:00|44381.3|44376.5|44390|44385.2|44391.5|44386.7|44380.3|44375.5|49
1733807100000|2024-12-10 05:05:00|44390.5|44385.7|44394|44389.2|44396.5|44391.7|44390|44385.2|37
1733807400000|2024-12-10 05:10:00|44393.5|44388.7|44395.5|44390.7|44396|44391.2|44390|44385.2|42
1733807700000|2024-12-10 05:15:00|44396|44391.2|44402.5|44397.7|44403|44398.2|44395|44390.2|61
1733808000000|2024-12-10 05:20:00|44403|44398.2|44407|44402.2|44407.5|44402.7|44402.5|44397.7|44
1733808300000|2024-12-10 05:25:00|44407.5|44402.7|44407|44402.2|44408|44403.2|44405|44400.2|26
1733808600000|2024-12-10 05:30:00|44406.5|44401.7|44399|44394.2|44406.5|44401.7|44392.5|44387.7|170
1733808900000|2024-12-10 05:35:00|44399.5|44394.7|44401|44396.2|44401|44396.2|44398|44393.2|24
1733809200000|2024-12-10 05:40:00|44400.5|44395.7|44401|44396.2|44401.5|44396.7|44399|44394.2|9
1733809500000|2024-12-10 05:45:00|44400.5|44395.7|44403|44398.2|44404.5|44399.7|44400|44395.2|15
1733809800000|2024-12-10 05:50:00|44402.5|44397.7|44401|44396.2|44404|44399.2|44400|44395.2|29
1733810100000|2024-12-10 05:55:00|44400.5|44395.7|44399|44394.2|44400.5|44395.7|44395.5|44390.7|35
1733810400000|2024-12-10 06:00:00|44398.5|44393.7|44397.5|44392.7|44401.5|44396.7|44397.5|44392.7|40
1733810700000|2024-12-10 06:05:00|44398|44393.2|44401.5|44396.7|44402|44397.2|44397|44392.2|40
1733811000000|2024-12-10 06:10:00|44401|44396.2|44398|44393.2|44401|44396.2|44398|44393.2|23
1733811300000|2024-12-10 06:15:00|44397.5|44392.7|44399|44394.2|44399.5|44394.7|44397|44392.2|20
1733811600000|2024-12-10 06:20:00|44398.5|44393.7|44403|44398.2|44404.5|44399.7|44398.5|44393.7|32
1733811900000|2024-12-10 06:25:00|44402.5|44397.7|44409.5|44404.7|44410|44405.2|44402|44397.2|40
1733812200000|2024-12-10 06:30:00|44410|44405.2|44405.5|44400.7|44410.5|44405.7|44405|44400.2|37
1733812500000|2024-12-10 06:35:00|44406|44401.2|44408|44403.2|44408.5|44403.7|44404.5|44399.7|14
1733812800000|2024-12-10 06:40:00|44407.5|44402.7|44399|44394.2|44408|44403.2|44398|44393.2|32
1733813100000|2024-12-10 06:45:00|44398.5|44393.7|44395|44390.2|44398.5|44393.7|44394|44389.2|28
1733813400000|2024-12-10 06:50:00|44395.5|44390.7|44399|44394.2|44399.5|44394.7|44395.5|44390.7|42
1733813700000|2024-12-10 06:55:00|44399.5|44394.7|44397|44392.2|44400|44395.2|44394.5|44389.7|18
1733814000000|2024-12-10 07:00:00|44396.4|44392.8|44400.9|44397.3|44403.4|44399.8|44395.9|44392.3|81
1733814300000|2024-12-10 07:05:00|44401.4|44397.8|44404.4|44400.8|44407.4|44403.8|44400.9|44397.3|89
1733814600000|2024-12-10 07:10:00|44404.9|44401.3|44408.4|44404.8|44409.9|44406.3|44404.9|44401.3|46
1733814900000|2024-12-10 07:15:00|44407.9|44404.3|44405.4|44401.8|44408.9|44405.3|44403.4|44399.8|51
1733815200000|2024-12-10 07:20:00|44404.4|44400.8|44410.4|44406.8|44410.9|44407.3|44403.9|44400.3|44
1733815500000|2024-12-10 07:25:00|44410.9|44407.3|44416.9|44413.3|44417.9|44414.3|44407.9|44404.3|84
1733815800000|2024-12-10 07:30:00|44417.4|44413.8|44424.4|44420.8|44425.9|44422.3|44416.9|44413.3|129
1733816100000|2024-12-10 07:35:00|44424.9|44421.3|44443.9|44440.3|44444.4|44440.8|44421.9|44418.3|197
1733816400000|2024-12-10 07:40:00|44443.4|44439.8|44441.4|44437.8|44444.9|44441.3|44437.9|44434.3|109
1733816700000|2024-12-10 07:45:00|44440.9|44437.3|44432.4|44428.8|44443.9|44440.3|44431.9|44428.3|91
1733817000000|2024-12-10 07:50:00|44431.9|44428.3|44427.4|44423.8|44434.4|44430.8|44426.4|44422.8|91
1733817300000|2024-12-10 07:55:00|44427.9|44424.3|44413.4|44409.8|44427.9|44424.3|44412.4|44408.8|172
1733817600000|2024-12-10 08:00:00|44415.4|44411.8|44423.4|44419.8|44431.4|44427.8|44415.4|44411.8|280
1733817900000|2024-12-10 08:05:00|44422.9|44419.3|44405.4|44401.8|44424.4|44420.8|44404.4|44400.8|160
1733818200000|2024-12-10 08:10:00|44404.9|44401.3|44398.4|44394.8|44404.9|44401.3|44389.4|44385.8|202
1733818500000|2024-12-10 08:15:00|44396.9|44393.3|44389.4|44385.8|44401.4|44397.8|44389.4|44385.8|93
1733818800000|2024-12-10 08:20:00|44389.9|44386.3|44389.4|44385.8|44392.9|44389.3|44382.9|44379.3|111
1733819100000|2024-12-10 08:25:00|44388.9|44385.3|44391.4|44387.8|44396.4|44392.8|44383.9|44380.3|158
1733819400000|2024-12-10 08:30:00|44390.9|44387.3|44398.4|44394.8|44398.9|44395.3|44382.9|44379.3|124
1733819700000|2024-12-10 08:35:00|44398.9|44395.3|44405.4|44401.8|44408.4|44404.8|44396.9|44393.3|93
1733820000000|2024-12-10 08:40:00|44405.9|44402.3|44390.4|44386.8|44410.4|44406.8|44385.4|44381.8|157
1733820300000|2024-12-10 08:45:00|44390.9|44387.3|44381.4|44377.8|44391.4|44387.8|44380.9|44377.3|124
1733820600000|2024-12-10 08:50:00|44380.9|44377.3|44385.4|44381.8|44386.4|44382.8|44376.9|44373.3|78
1733820900000|2024-12-10 08:55:00|44384.9|44381.3|44377.9|44374.3|44388.4|44384.8|44377.4|44373.8|147
1733821200000|2024-12-10 09:00:00|44376.4|44372.8|44368.4|44364.8|44376.9|44373.3|44365.9|44362.3|298
1733821500000|2024-12-10 09:05:00|44367.9|44364.3|44380.9|44377.3|44383.4|44379.8|44366.4|44362.8|104
1733821800000|2024-12-10 09:10:00|44381.4|44377.8|44380.4|44376.8|44383.9|44380.3|44371.4|44367.8|173
1733822100000|2024-12-10 09:15:00|44379.9|44376.3|44391.9|44388.3|44392.9|44389.3|44374.9|44371.3|186
1733822400000|2024-12-10 09:20:00|44391.4|44387.8|44389.9|44386.3|44394.9|44391.3|44383.9|44380.3|144
1733822700000|2024-12-10 09:25:00|44388.4|44384.8|44385.4|44381.8|44388.9|44385.3|44380.9|44377.3|140
1733823000000|2024-12-10 09:30:00|44384.4|44380.8|44373.4|44369.8|44387.4|44383.8|44372.9|44369.3|86
1733823300000|2024-12-10 09:35:00|44372.9|44369.3|44366.4|44362.8|44378.9|44375.3|44358.9|44355.3|413
1733823600000|2024-12-10 09:40:00|44365.9|44362.3|44361.4|44357.8|44368.4|44364.8|44361.4|44357.8|48
1733823900000|2024-12-10 09:45:00|44360.9|44357.3|44360.9|44357.3|44364.4|44360.8|44356.4|44352.8|110
1733824200000|2024-12-10 09:50:00|44360.4|44356.8|44360.4|44356.8|44361.4|44357.8|44352.4|44348.8|111
1733824500000|2024-12-10 09:55:00|44360.9|44357.3|44368.4|44364.8|44371.4|44367.8|44359.4|44355.8|63
1733824800000|2024-12-10 10:00:00|44366.9|44363.3|44385.4|44381.8|44385.4|44381.8|44366.9|44363.3|98
1733825100000|2024-12-10 10:05:00|44384.4|44380.8|44388.4|44384.8|44388.4|44384.8|44377.4|44373.8|91
1733825400000|2024-12-10 10:10:00|44387.9|44384.3|44389.4|44385.8|44395.9|44392.3|44385.9|44382.3|94
1733825700000|2024-12-10 10:15:00|44388.9|44385.3|44385.4|44381.8|44394.4|44390.8|44382.4|44378.8|82
1733826000000|2024-12-10 10:20:00|44384.9|44381.3|44380.4|44376.8|44384.9|44381.3|44372.4|44368.8|76
1733826300000|2024-12-10 10:25:00|44379.9|44376.3|44399.4|44395.8|44399.9|44396.3|44377.9|44374.3|123
1733826600000|2024-12-10 10:30:00|44398.9|44395.3|44391.4|44387.8|44398.9|44395.3|44390.4|44386.8|46
1733826900000|2024-12-10 10:35:00|44390.9|44387.3|44390.4|44386.8|44393.9|44390.3|44385.9|44382.3|51
1733827200000|2024-12-10 10:40:00|44389.9|44386.3|44379.4|44375.8|44391.4|44387.8|44378.4|44374.8|49
1733827500000|2024-12-10 10:45:00|44378.9|44375.3|44377.9|44374.3|44381.9|44378.3|44373.4|44369.8|67
1733827800000|2024-12-10 10:50:00|44379.4|44375.8|44393.4|44389.8|44394.4|44390.8|44378.9|44375.3|56
1733828100000|2024-12-10 10:55:00|44392.9|44389.3|44392.4|44388.8|44393.4|44389.8|44388.4|44384.8|36
1733828400000|2024-12-10 11:00:00|44391.9|44388.3|44377.4|44373.8|44392.4|44388.8|44373.9|44370.3|188
1733828700000|2024-12-10 11:05:00|44376.9|44373.3|44387.4|44383.8|44387.9|44384.3|44371.9|44368.3|79
1733829000000|2024-12-10 11:10:00|44386.9|44383.3|44392.4|44388.8|44393.9|44390.3|44385.4|44381.8|92
1733829300000|2024-12-10 11:15:00|44391.9|44388.3|44403.9|44400.3|44404.4|44400.8|44391.4|44387.8|102
1733829600000|2024-12-10 11:20:00|44404.4|44400.8|44404.4|44400.8|44409.9|44406.3|44400.4|44396.8|137
1733829900000|2024-12-10 11:25:00|44403.9|44400.3|44408.4|44404.8|44409.4|44405.8|44402.4|44398.8|69
1733830200000|2024-12-10 11:30:00|44408.9|44405.3|44403.4|44399.8|44410.9|44407.3|44400.4|44396.8|194
1733830500000|2024-12-10 11:35:00|44402.9|44399.3|44405.9|44402.3|44407.4|44403.8|44400.4|44396.8|89
1733830800000|2024-12-10 11:40:00|44404.4|44400.8|44402.4|44398.8|44409.9|44406.3|44401.4|44397.8|184
1733831100000|2024-12-10 11:45:00|44402.9|44399.3|44400.4|44396.8|44408.9|44405.3|44398.4|44394.8|82
1733831400000|2024-12-10 11:50:00|44400.9|44397.3|44399.4|44395.8|44405.4|44401.8|44398.4|44394.8|52
1733831700000|2024-12-10 11:55:00|44399.9|44396.3|44393.4|44389.8|44400.4|44396.8|44393.4|44389.8|60
1733832000000|2024-12-10 12:00:00|44398.4|44394.8|44389.4|44385.8|44404.4|44400.8|44386.9|44383.3|243
1733832300000|2024-12-10 12:05:00|44391.4|44387.8|44379.9|44376.3|44392.4|44388.8|44373.4|44369.8|152
1733832600000|2024-12-10 12:10:00|44379.4|44375.8|44369.9|44366.3|44381.9|44378.3|44369.4|44365.8|111
1733832900000|2024-12-10 12:15:00|44370.4|44366.8|44377.4|44373.8|44377.4|44373.8|44363.4|44359.8|152
1733833200000|2024-12-10 12:20:00|44377.9|44374.3|44381.4|44377.8|44385.4|44381.8|44375.9|44372.3|176
1733833500000|2024-12-10 12:25:00|44380.9|44377.3|44369.4|44365.8|44380.9|44377.3|44367.4|44363.8|159
1733833800000|2024-12-10 12:30:00|44369.9|44366.3|44361.9|44358.3|44376.9|44373.3|44355.4|44351.8|320
1733834100000|2024-12-10 12:35:00|44362.4|44358.8|44363.4|44359.8|44368.4|44364.8|44353.4|44349.8|162
1733834400000|2024-12-10 12:40:00|44362.9|44359.3|44376.4|44372.8|44379.4|44375.8|44362.9|44359.3|110
1733834700000|2024-12-10 12:45:00|44375.9|44372.3|44375.4|44371.8|44379.4|44375.8|44373.9|44370.3|56
1733835000000|2024-12-10 12:50:00|44374.9|44371.3|44360.4|44356.8|44375.9|44372.3|44360.4|44356.8|158
1733835300000|2024-12-10 12:55:00|44359.9|44356.3|44356.4|44352.8|44363.4|44359.8|44353.9|44350.3|134
1733835600000|2024-12-10 13:00:00|44355.4|44351.8|44350.4|44346.8|44355.4|44351.8|44338.4|44334.8|406
1733835900000|2024-12-10 13:05:00|44349.9|44346.3|44345.4|44341.8|44349.9|44346.3|44342.9|44339.3|196
1733836200000|2024-12-10 13:10:00|44344.9|44341.3|44314.4|44310.8|44348.4|44344.8|44311.9|44308.3|452
1733836500000|2024-12-10 13:15:00|44314.9|44311.3|44299.4|44295.8|44316.4|44312.8|44297.9|44294.3|449
1733836800000|2024-12-10 13:20:00|44299.9|44296.3|44297.4|44293.8|44305.4|44301.8|44279.9|44276.3|421
1733837100000|2024-12-10 13:25:00|44300.9|44297.3|44298.4|44294.8|44311.4|44307.8|44297.4|44293.8|327
1733837400000|2024-12-10 13:30:00|44297.9|44294.3|44306.4|44302.8|44312.9|44309.3|44291.9|44288.3|235
1733837700000|2024-12-10 13:35:00|44306.9|44303.3|44302.4|44298.8|44316.4|44312.8|44301.4|44297.8|272
1733838000000|2024-12-10 13:40:00|44301.9|44298.3|44302.4|44298.8|44309.4|44305.8|44295.4|44291.8|178
1733838300000|2024-12-10 13:45:00|44301.9|44298.3|44328.9|44325.3|44328.9|44325.3|44295.9|44292.3|627
1733838600000|2024-12-10 13:50:00|44329.4|44325.8|44306.4|44302.8|44353.9|44350.3|44305.4|44301.8|1316
1733838900000|2024-12-10 13:55:00|44305.9|44302.3|44315.9|44312.3|44316.4|44312.8|44303.9|44300.3|264
1733839200000|2024-12-10 14:00:00|44317.4|44313.8|44322.4|44318.8|44325.4|44321.8|44312.4|44308.8|181
1733839500000|2024-12-10 14:05:00|44321.9|44318.3|44317.4|44313.8|44324.4|44320.8|44314.9|44311.3|223
1733839800000|2024-12-10 14:10:00|44316.9|44313.3|44311.9|44308.3|44319.4|44315.8|44306.4|44302.8|322
1733840100000|2024-12-10 14:15:00|44313.4|44309.8|44305.9|44302.3|44315.9|44312.3|44297.9|44294.3|408
1733840400000|2024-12-10 14:20:00|44305.4|44301.8|44332.4|44328.8|44333.9|44330.3|44301.4|44297.8|296
1733840700000|2024-12-10 14:25:00|44335.4|44331.8|44337.4|44333.8|44352.9|44349.3|44335.4|44331.8|651
1733841000000|2024-12-10 14:30:00|44336.8|44334.4|44217.8|44215.4|44350.8|44348.4|44207.3|44204.9|5448
1733841300000|2024-12-10 14:35:00|44218.8|44216.4|44222.8|44220.4|44256.8|44254.4|44212.3|44209.9|2236
1733841600000|2024-12-10 14:40:00|44223.8|44221.4|44233.8|44231.4|44242.3|44239.9|44184.3|44181.9|2258
1733841900000|2024-12-10 14:45:00|44235.8|44233.4|44249.8|44247.4|44274.8|44272.4|44230.8|44228.4|1671
1733842200000|2024-12-10 14:50:00|44249.3|44246.9|44250.8|44248.4|44263.8|44261.4|44221.3|44218.9|1054
1733842500000|2024-12-10 14:55:00|44251.3|44248.9|44321.8|44319.4|44322.8|44320.4|44246.8|44244.4|1600
1733842800000|2024-12-10 15:00:00|44320.8|44318.4|44318.8|44316.4|44327.3|44324.9|44292.8|44290.4|1309
1733843100000|2024-12-10 15:05:00|44318.3|44315.9|44262.8|44260.4|44335.8|44333.4|44257.3|44254.9|1228
1733843400000|2024-12-10 15:10:00|44262.3|44259.9|44279.8|44277.4|44288.8|44286.4|44257.8|44255.4|922
1733843700000|2024-12-10 15:15:00|44280.3|44277.9|44314.8|44312.4|44319.8|44317.4|44280.3|44277.9|984
1733844000000|2024-12-10 15:20:00|44313.8|44311.4|44330.3|44327.9|44341.3|44338.9|44312.8|44310.4|940
1733844300000|2024-12-10 15:25:00|44330.8|44328.4|44339.8|44337.4|44358.8|44356.4|44314.3|44311.9|833
1733844600000|2024-12-10 15:30:00|44339.3|44336.9|44389.3|44386.9|44400.8|44398.4|44336.8|44334.4|1531
1733844900000|2024-12-10 15:35:00|44389.8|44387.4|44373.8|44371.4|44398.8|44396.4|44366.3|44363.9|943
1733845200000|2024-12-10 15:40:00|44373.3|44370.9|44402.8|44400.4|44403.8|44401.4|44367.8|44365.4|612
1733845500000|2024-12-10 15:45:00|44402.3|44399.9|44434.8|44432.4|44440.8|44438.4|44399.8|44397.4|866
1733845800000|2024-12-10 15:50:00|44435.3|44432.9|44401.3|44398.9|44437.3|44434.9|44400.3|44397.9|726
1733846100000|2024-12-10 15:55:00|44400.8|44398.4|44420.8|44418.4|44429.3|44426.9|44393.3|44390.9|658
1733846400000|2024-12-10 16:00:00|44422.3|44419.9|44465.8|44463.4|44467.8|44465.4|44408.3|44405.9|1296
1733846700000|2024-12-10 16:05:00|44464.8|44462.4|44437.8|44435.4|44465.8|44463.4|44419.8|44417.4|897
1733847000000|2024-12-10 16:10:00|44438.3|44435.9|44421.8|44419.4|44450.3|44447.9|44412.3|44409.9|682
1733847300000|2024-12-10 16:15:00|44422.3|44419.9|44405.8|44403.4|44425.8|44423.4|44401.8|44399.4|514
1733847600000|2024-12-10 16:20:00|44406.3|44403.9|44406.3|44403.9|44412.8|44410.4|44395.8|44393.4|396
1733847900000|2024-12-10 16:25:00|44406.8|44404.4|44450.8|44448.4|44455.3|44452.9|44406.8|44404.4|684
1733848200000|2024-12-10 16:30:00|44451.3|44448.9|44473.3|44470.9|44474.3|44471.9|44437.8|44435.4|852
1733848500000|2024-12-10 16:35:00|44472.3|44469.9|44438.8|44436.4|44472.8|44470.4|44435.8|44433.4|1054
1733848800000|2024-12-10 16:40:00|44438.9|44436.5|44458.9|44456.5|44462.9|44460.5|44421.4|44419|742
1733849100000|2024-12-10 16:45:00|44458.4|44456|44448.4|44446|44462.4|44460|44440.4|44438|358
1733849400000|2024-12-10 16:50:00|44448.9|44446.5|44431.9|44429.5|44464.4|44462|44426.4|44424|436
1733849700000|2024-12-10 16:55:00|44431.4|44429|44423.9|44421.5|44445.4|44443|44416.9|44414.5|403
1733850000000|2024-12-10 17:00:00|44423.4|44421|44399.9|44397.5|44427.9|44425.5|44393.9|44391.5|557
1733850300000|2024-12-10 17:05:00|44400.4|44398|44421.9|44419.5|44425.4|44423|44380.9|44378.5|466
1733850600000|2024-12-10 17:10:00|44422.4|44420|44410.9|44408.5|44441.4|44439|44407.4|44405|489
1733850900000|2024-12-10 17:15:00|44410.4|44408|44396.9|44394.5|44422.9|44420.5|44392.9|44390.5|497
1733851200000|2024-12-10 17:20:00|44396.4|44394|44369.9|44367.5|44399.9|44397.5|44362.4|44360|722
1733851500000|2024-12-10 17:25:00|44370.4|44368|44373.9|44371.5|44385.4|44383|44363.4|44361|317
1733851800000|2024-12-10 17:30:00|44374.4|44372|44414.4|44412|44416.9|44414.5|44368.4|44366|516
1733852100000|2024-12-10 17:35:00|44414.9|44412.5|44435.4|44433|44448.4|44446|44403.9|44401.5|833
1733852400000|2024-12-10 17:40:00|44434.9|44432.5|44413.9|44411.5|44437.4|44435|44410.9|44408.5|364
1733852700000|2024-12-10 17:45:00|44414.4|44412|44420.4|44418|44422.4|44420|44406.9|44404.5|194
1733853000000|2024-12-10 17:50:00|44420.9|44418.5|44378.9|44376.5|44421.9|44419.5|44372.9|44370.5|373
1733853300000|2024-12-10 17:55:00|44379.4|44377|44364.9|44362.5|44384.9|44382.5|44363.4|44361|313
1733853600000|2024-12-10 18:00:00|44365.4|44363|44360.9|44358.5|44368.4|44366|44348.9|44346.5|367
1733853900000|2024-12-10 18:05:00|44361.4|44359|44369.9|44367.5|44376.9|44374.5|44352.9|44350.5|324
1733854200000|2024-12-10 18:10:00|44370.4|44368|44366.9|44364.5|44388.4|44386|44366.9|44364.5|342
1733854500000|2024-12-10 18:15:00|44367.4|44365|44375.9|44373.5|44390.9|44388.5|44366.9|44364.5|220
1733854800000|2024-12-10 18:20:00|44376.4|44374|44380.9|44378.5|44387.9|44385.5|44367.4|44365|222
1733855100000|2024-12-10 18:25:00|44381.4|44379|44397.9|44395.5|44405.4|44403|44376.4|44374|307
1733855400000|2024-12-10 18:30:00|44396.9|44394.5|44386.9|44384.5|44396.9|44394.5|44372.9|44370.5|262
1733855700000|2024-12-10 18:35:00|44387.4|44385|44420.9|44418.5|44420.9|44418.5|44384.9|44382.5|456
1733856000000|2024-12-10 18:40:00|44420.4|44418|44387.9|44385.5|44423.4|44421|44382.9|44380.5|309
1733856300000|2024-12-10 18:45:00|44388.4|44386|44395.9|44393.5|44401.4|44399|44384.9|44382.5|217
1733856600000|2024-12-10 18:50:00|44396.4|44394|44391.9|44389.5|44404.9|44402.5|44381.4|44379|330
1733856900000|2024-12-10 18:55:00|44391.4|44389|44380.4|44378|44400.9|44398.5|44378.9|44376.5|273
1733857200000|2024-12-10 19:00:00|44380.9|44378.5|44372.9|44370.5|44382.9|44380.5|44358.9|44356.5|522
1733857500000|2024-12-10 19:05:00|44373.4|44371|44361.9|44359.5|44379.4|44377|44357.4|44355|216
1733857800000|2024-12-10 19:10:00|44361.4|44359|44354.9|44352.5|44361.9|44359.5|44337.9|44335.5|400
1733858100000|2024-12-10 19:15:00|44354.4|44352|44358.4|44356|44360.9|44358.5|44339.9|44337.5|339
1733858400000|2024-12-10 19:20:00|44357.4|44355|44368.9|44366.5|44372.4|44370|44350.9|44348.5|308
1733858700000|2024-12-10 19:25:00|44368.4|44366|44385.9|44383.5|44388.4|44386|44359.4|44357|374
1733859000000|2024-12-10 19:30:00|44386.4|44384|44381.9|44379.5|44393.9|44391.5|44375.9|44373.5|434
1733859300000|2024-12-10 19:35:00|44381.4|44379|44402.9|44400.5|44408.4|44406|44380.9|44378.5|348
1733859600000|2024-12-10 19:40:00|44402.4|44400|44409.9|44407.5|44422.4|44420|44393.9|44391.5|410
1733859900000|2024-12-10 19:45:00|44409.4|44407|44422.9|44420.5|44428.9|44426.5|44407.9|44405.5|338
1733860200000|2024-12-10 19:50:00|44423.4|44421|44414.4|44412|44428.9|44426.5|44405.9|44403.5|399
1733860500000|2024-12-10 19:55:00|44413.9|44411.5|44411.9|44409.5|44416.9|44414.5|44391.4|44389|510
1733860800000|2024-12-10 20:00:00|44409.9|44407.5|44406.9|44404.5|44416.4|44414|44395.9|44393.5|583
1733861100000|2024-12-10 20:05:00|44406.4|44404|44382.9|44380.5|44414.9|44412.5|44382.9|44380.5|600
1733861400000|2024-12-10 20:10:00|44382.4|44380|44348.9|44346.5|44382.4|44380|44344.4|44342|760
1733861700000|2024-12-10 20:15:00|44349.4|44347|44340.9|44338.5|44356.4|44354|44331.9|44329.5|482
1733862000000|2024-12-10 20:20:00|44341.4|44339|44333.9|44331.5|44347.9|44345.5|44315.4|44313|630
1733862300000|2024-12-10 20:25:00|44334.4|44332|44313.9|44311.5|44336.9|44334.5|44306.4|44304|508
1733862600000|2024-12-10 20:30:00|44313.4|44311|44285.9|44283.5|44313.4|44311|44259.4|44257|1360
1733862900000|2024-12-10 20:35:00|44285.4|44283|44277.9|44275.5|44294.4|44292|44266.9|44264.5|556
1733863200000|2024-12-10 20:40:00|44277.4|44275|44264.9|44262.5|44285.9|44283.5|44255.9|44253.5|589
1733863500000|2024-12-10 20:45:00|44266.9|44264.5|44240.9|44238.5|44272.9|44270.5|44236.9|44234.5|656
1733863800000|2024-12-10 20:50:00|44241.4|44239|44212.9|44210.5|44259.9|44257.5|44212.9|44210.5|1455
1733864100000|2024-12-10 20:55:00|44213.4|44211|44260.4|44258|44263.4|44261|44209.9|44207.5|3082
1733864400000|2024-12-10 21:00:00|44262.9|44260.5|44274.1|44269.3|44277.1|44272.3|44255.6|44250.8|1443
1733864700000|2024-12-10 21:05:00|44274.6|44269.8|44293.6|44288.8|44294.1|44289.3|44274.1|44269.3|406
1733865000000|2024-12-10 21:10:00|44294.1|44289.3|44304.1|44299.3|44306.1|44301.3|44288.1|44283.3|387
1733865300000|2024-12-10 21:15:00|44303.6|44298.8|44296.1|44291.3|44306.6|44301.8|44294.1|44289.3|170
1733865600000|2024-12-10 21:20:00|44295.6|44290.8|44304.1|44299.3|44307.1|44302.3|44295.6|44290.8|97
1733865900000|2024-12-10 21:25:00|44304.6|44299.8|44306.1|44301.3|44306.1|44301.3|44301.1|44296.3|73
1733866200000|2024-12-10 21:30:00|44305.6|44300.8|44303.1|44298.3|44310.6|44305.8|44302.6|44297.8|58
1733866500000|2024-12-10 21:35:00|44303.6|44298.8|44294.6|44289.8|44304.6|44299.8|44294.1|44289.3|131
1733866800000|2024-12-10 21:40:00|44295.1|44290.3|44291.1|44286.3|44295.6|44290.8|44288.6|44283.8|44
1733867100000|2024-12-10 21:45:00|44290.6|44285.8|44281.6|44276.8|44291.1|44286.3|44281.6|44276.8|58
1733867400000|2024-12-10 21:50:00|44281.1|44276.3|44284.1|44279.3|44286.1|44281.3|44278.6|44273.8|74
1733867700000|2024-12-10 21:55:00|44283.6|44278.8|44290.9|44281.1|44291.3|44283.3|44280.1|44275.3|107
1733868000000|2024-12-10 22:00:00|44291|44281.2|44288.3|44278.5|44291|44281.2|44287.3|44277.5|0
1733868300000|2024-12-10 22:05:00|44288.5|44278.7|44288.1|44278.3|44289.1|44279.3|44286|44276.2|0
1733868600000|2024-12-10 22:10:00|44289.4|44279.6|44287.5|44277.7|44289.4|44279.6|44287.5|44277.7|0
1733868900000|2024-12-10 22:15:00|44287.3|44277.5|44287.5|44277.7|44287.6|44277.8|44286.9|44277.1|0
1733869200000|2024-12-10 22:20:00|44288.6|44278.8|44288.2|44278.4|44290.1|44280.3|44287.6|44277.8|0
1733869500000|2024-12-10 22:25:00|44288.3|44278.5|44288.4|44278.6|44288.4|44278.6|44288.3|44278.5|0
1733869800000|2024-12-10 22:30:00|44288.7|44278.9|44296|44286.2|44297.8|44288|44288.7|44278.9|0
1733870100000|2024-12-10 22:35:00|44294.9|44285.1|44300.3|44290.5|44301.8|44292|44294.9|44285.1|0
1733870400000|2024-12-10 22:40:00|44299.7|44289.9|44299.7|44289.9|44299.8|44290|44299.7|44289.9|0
1733870700000|2024-12-10 22:45:00|44300.3|44290.5|44298.6|44288.8|44300.3|44290.5|44298.6|44288.8|0
1733871000000|2024-12-10 22:50:00|44298.7|44288.9|44298.8|44289|44298.8|44289|44298.7|44288.9|0
1733871300000|2024-12-10 22:55:00|44298.9|44289.1|44295.8|44286|44300.3|44290.5|44295.8|44286|0
1733871600000|2024-12-10 23:00:00|44299.1|44289.3|44294.5|44289.7|44310.5|44305.7|44294.5|44289.3|69
1733871900000|2024-12-10 23:05:00|44295|44290.2|44291.5|44286.7|44296.5|44291.7|44289|44284.2|33
1733872200000|2024-12-10 23:10:00|44292|44287.2|44285|44280.2|44292.5|44287.7|44285|44280.2|38
1733872500000|2024-12-10 23:15:00|44284.5|44279.7|44278|44273.2|44286|44281.2|44278|44273.2|106
1733872800000|2024-12-10 23:20:00|44277.5|44272.7|44275|44270.2|44278.5|44273.7|44273|44268.2|88
1733873100000|2024-12-10 23:25:00|44274.5|44269.7|44276|44271.2|44281|44276.2|44274.5|44269.7|70
1733873400000|2024-12-10 23:30:00|44275.5|44270.7|44285|44280.2|44285.5|44280.7|44275|44270.2|60
1733873700000|2024-12-10 23:35:00|44284.5|44279.7|44282|44277.2|44287|44282.2|44281|44276.2|49
1733874000000|2024-12-10 23:40:00|44281.5|44276.7|44283|44278.2|44285|44280.2|44279.5|44274.7|87
1733874300000|2024-12-10 23:45:00|44283.5|44278.7|44282.5|44277.7|44287|44282.2|44281.5|44276.7|45
1733874600000|2024-12-10 23:50:00|44282|44277.2|44281|44276.2|44282.5|44277.7|44280|44275.2|23
1733874900000|2024-12-10 23:55:00|44280.5|44275.7|44281|44276.2|44281.5|44276.7|44278|44273.2|25
1733875200000|2024-12-11 00:00:00|44280|44275.2|44265|44260.2|44280|44275.2|44264.5|44259.7|89
1733875500000|2024-12-11 00:05:00|44264.5|44259.7|44270|44265.2|44271|44266.2|44264.5|44259.7|23
1733875800000|2024-12-11 00:10:00|44269.5|44264.7|44268|44263.2|44271|44266.2|44265|44260.2|53
1733876100000|2024-12-11 00:15:00|44267.5|44262.7|44267|44262.2|44270|44265.2|44263|44258.2|104
1733876400000|2024-12-11 00:20:00|44267.5|44262.7|44268|44263.2|44270|44265.2|44262.5|44257.7|38
1733876700000|2024-12-11 00:25:00|44267.5|44262.7|44267|44262.2|44269|44264.2|44264|44259.2|37
1733877000000|2024-12-11 00:30:00|44267.5|44262.7|44262.5|44257.7|44269|44264.2|44261.5|44256.7|58
1733877300000|2024-12-11 00:35:00|44263|44258.2|44274|44269.2|44274.5|44269.7|44263|44258.2|45
1733877600000|2024-12-11 00:40:00|44274.5|44269.7|44273|44268.2|44277.5|44272.7|44272|44267.2|15
1733877900000|2024-12-11 00:45:00|44273.5|44268.7|44281|44276.2|44282.5|44277.7|44273|44268.2|29
1733878200000|2024-12-11 00:50:00|44281.5|44276.7|44283|44278.2|44285|44280.2|44279|44274.2|34
1733878500000|2024-12-11 00:55:00|44283.5|44278.7|44275|44270.2|44283.5|44278.7|44273|44268.2|26
1733878800000|2024-12-11 01:00:00|44275.5|44270.7|44274|44269.2|44276|44271.2|44269|44264.2|48
1733879100000|2024-12-11 01:05:00|44273.5|44268.7|44271|44266.2|44273.5|44268.7|44266.5|44261.7|30
1733879400000|2024-12-11 01:10:00|44271.5|44266.7|44272|44267.2|44275.5|44270.7|44271.5|44266.7|24
1733879700000|2024-12-11 01:15:00|44271.5|44266.7|44275|44270.2|44280|44275.2|44271|44266.2|38
1733880000000|2024-12-11 01:20:00|44274.5|44269.7|44278|44273.2|44279|44274.2|44273.5|44268.7|12
1733880300000|2024-12-11 01:25:00|44277.5|44272.7|44274.5|44269.7|44278|44273.2|44270|44265.2|20
1733880600000|2024-12-11 01:30:00|44275|44270.2|44270|44265.2|44275|44270.2|44268|44263.2|13
1733880900000|2024-12-11 01:35:00|44270.5|44265.7|44269|44264.2|44274|44269.2|44268|44263.2|17
1733881200000|2024-12-11 01:40:00|44268.5|44263.7|44267.5|44262.7|44271|44266.2|44265|44260.2|26
1733881500000|2024-12-11 01:45:00|44268|44263.2|44269|44264.2|44269|44264.2|44263.5|44258.7|27
1733881800000|2024-12-11 01:50:00|44269.5|44264.7|44266|44261.2|44269.5|44264.7|44265|44260.2|35
1733882100000|2024-12-11 01:55:00|44266.5|44261.7|44266|44261.2|44268.5|44263.7|44264|44259.2|80
1733882400000|2024-12-11 02:00:00|44266.5|44261.7|44264.5|44259.7|44268|44263.2|44261|44256.2|25
1733882700000|2024-12-11 02:05:00|44265|44260.2|44265|44260.2|44268|44263.2|44264|44259.2|18
1733883000000|2024-12-11 02:10:00|44265.5|44260.7|44263|44258.2|44265.5|44260.7|44261.5|44256.7|30
1733883300000|2024-12-11 02:15:00|44263.5|44258.7|44260|44255.2|44264.5|44259.7|44260|44255.2|17
1733883600000|2024-12-11 02:20:00|44259.5|44254.7|44259|44254.2|44260|44255.2|44256.5|44251.7|7
1733883900000|2024-12-11 02:25:00|44259.5|44254.7|44258|44253.2|44261.5|44256.7|44258|44253.2|11
1733884200000|2024-12-11 02:30:00|44258.5|44253.7|44256|44251.2|44260|44255.2|44254|44249.2|37
1733884500000|2024-12-11 02:35:00|44257|44252.2|44255|44250.2|44258|44253.2|44253.5|44248.7|26
1733884800000|2024-12-11 02:40:00|44255.5|44250.7|44254.5|44249.7|44256.5|44251.7|44252|44247.2|19
1733885100000|2024-12-11 02:45:00|44255|44250.2|44252.5|44247.7|44255.5|44250.7|44252|44247.2|20
1733885400000|2024-12-11 02:50:00|44252|44247.2|44254.5|44249.7|44255.5|44250.7|44252|44247.2|12
1733885700000|2024-12-11 02:55:00|44254|44249.2|44256|44251.2|44258.5|44253.7|44253|44248.2|36
1733886000000|2024-12-11 03:00:00|44255.5|44250.7|44252.5|44247.7|44256|44251.2|44251|44246.2|23
1733886300000|2024-12-11 03:05:00|44253|44248.2|44250|44245.2|44253|44248.2|44248.5|44243.7|18
1733886600000|2024-12-11 03:10:00|44250.5|44245.7|44250|44245.2|44251|44246.2|44249|44244.2|20
1733886900000|2024-12-11 03:15:00|44250.5|44245.7|44258|44253.2|44258.5|44253.7|44250|44245.2|31
1733887200000|2024-12-11 03:20:00|44258.5|44253.7|44247.5|44242.7|44258.5|44253.7|44247|44242.2|38
1733887500000|2024-12-11 03:25:00|44248|44243.2|44250|44245.2|44250|44245.2|44245.5|44240.7|35
1733887800000|2024-12-11 03:30:00|44250.5|44245.7|44247.5|44242.7|44250.5|44245.7|44244|44239.2|39
1733888100000|2024-12-11 03:35:00|44248.5|44243.7|44251|44246.2|44252.5|44247.7|44248|44243.2|9
1733888400000|2024-12-11 03:40:00|44250.5|44245.7|44251|44246.2|44251.5|44246.7|44250|44245.2|4
1733888700000|2024-12-11 03:45:00|44251.5|44246.7|44252.5|44247.7|44253|44248.2|44249|44244.2|18
1733889000000|2024-12-11 03:50:00|44253|44248.2|44251|44246.2|44254|44249.2|44249|44244.2|22
1733889300000|2024-12-11 03:55:00|44250.5|44245.7|44255.5|44250.7|44255.5|44250.7|44250.5|44245.7|17
1733889600000|2024-12-11 04:00:00|44255|44250.2|44252|44247.2|44255|44250.2|44252|44247.2|12
1733889900000|2024-12-11 04:05:00|44252.5|44247.7|44250|44245.2|44253|44248.2|44248.5|44243.7|15
1733890200000|2024-12-11 04:10:00|44250.5|44245.7|44253|44248.2|44253|44248.2|44250|44245.2|8
1733890500000|2024-12-11 04:15:00|44252.5|44247.7|44249|44244.2|44252.5|44247.7|44248|44243.2|16
1733890800000|2024-12-11 04:20:00|44249.5|44244.7|44252.5|44247.7|44252.5|44247.7|44249|44244.2|12
1733891100000|2024-12-11 04:25:00|44252|44247.2|44240|44235.2|44252.5|44247.7|44236|44231.2|167
1733891400000|2024-12-11 04:30:00|44240.5|44235.7|44240|44235.2|44242.5|44237.7|44238|44233.2|78
1733891700000|2024-12-11 04:35:00|44239.5|44234.7|44233|44228.2|44240.5|44235.7|44232|44227.2|45
1733892000000|2024-12-11 04:40:00|44232.5|44227.7|44229.5|44224.7|44233|44228.2|44226.5|44221.7|78
1733892300000|2024-12-11 04:45:00|44230|44225.2|44228|44223.2|44232.5|44227.7|44228|44223.2|26
1733892600000|2024-12-11 04:50:00|44227.5|44222.7|44239|44234.2|44239.5|44234.7|44227.5|44222.7|31
1733892900000|2024-12-11 04:55:00|44238.5|44233.7|44248|44243.2|44248|44243.2|44238.5|44233.7|47
1733893200000|2024-12-11 05:00:00|44247.5|44242.7|44247|44242.2|44250|44245.2|44242|44237.2|25
1733893500000|2024-12-11 05:05:00|44247.5|44242.7|44251.5|44246.7|44252.5|44247.7|44247.5|44242.7|22
1733893800000|2024-12-11 05:10:00|44252|44247.2|44256|44251.2|44256|44251.2|44251|44246.2|17
1733894100000|2024-12-11 05:15:00|44256.5|44251.7|44261|44256.2|44262|44257.2|44256.5|44251.7|26
1733894400000|2024-12-11 05:20:00|44260.5|44255.7|44260|44255.2|44261.5|44256.7|44258|44253.2|9
1733894700000|2024-12-11 05:25:00|44259.5|44254.7|44262|44257.2|44263|44258.2|44258.5|44253.7|11
1733895000000|2024-12-11 05:30:00|44262.5|44257.7|44256.5|44251.7|44262.5|44257.7|44256|44251.2|38
1733895300000|2024-12-11 05:35:00|44257|44252.2|44254|44249.2|44257.5|44252.7|44252|44247.2|22
1733895600000|2024-12-11 05:40:00|44253.5|44248.7|44255|44250.2|44255.5|44250.7|44252.5|44247.7|18
1733895900000|2024-12-11 05:45:00|44254.5|44249.7|44256.5|44251.7|44258|44253.2|44253|44248.2|13
1733896200000|2024-12-11 05:50:00|44257|44252.2|44264|44259.2|44264.5|44259.7|44256.5|44251.7|29
1733896500000|2024-12-11 05:55:00|44263.5|44258.7|44260|44255.2|44264|44259.2|44260|44255.2|14
1733896800000|2024-12-11 06:00:00|44260.5|44255.7|44265.5|44260.7|44265.5|44260.7|44258.5|44253.7|23
1733897100000|2024-12-11 06:05:00|44265|44260.2|44268.5|44263.7|44268.5|44263.7|44264.5|44259.7|29
1733897400000|2024-12-11 06:10:00|44268|44263.2|44264|44259.2|44268|44263.2|44263|44258.2|21
1733897700000|2024-12-11 06:15:00|44264.5|44259.7|44264|44259.2|44265|44260.2|44262|44257.2|8
1733898000000|2024-12-11 06:20:00|44264.5|44259.7|44266|44261.2|44269.5|44264.7|44264.5|44259.7|28
1733898300000|2024-12-11 06:25:00|44265.5|44260.7|44265|44260.2|44268|44263.2|44263|44258.2|21
1733898600000|2024-12-11 06:30:00|44265.5|44260.7|44264|44259.2|44267.5|44262.7|44263.5|44258.7|49
1733898900000|2024-12-11 06:35:00|44264.5|44259.7|44262|44257.2|44264.5|44259.7|44259|44254.2|34
1733899200000|2024-12-11 06:40:00|44262.5|44257.7|44263|44258.2|44263|44258.2|44260|44255.2|15
1733899500000|2024-12-11 06:45:00|44263.5|44258.7|44260|44255.2|44265.5|44260.7|44258.5|44253.7|17
1733899800000|2024-12-11 06:50:00|44259.5|44254.7|44265|44260.2|44265.5|44260.7|44259.5|44254.7|12
1733900100000|2024-12-11 06:55:00|44265.5|44260.7|44269|44264.2|44269|44264.2|44265.5|44260.7|22
1733900400000|2024-12-11 07:00:00|44268.4|44264.8|44269.4|44265.8|44270.9|44267.3|44264.9|44261.3|62
1733900700000|2024-12-11 07:05:00|44269.9|44266.3|44257.4|44253.8|44270.9|44267.3|44257.4|44253.8|59
1733901000000|2024-12-11 07:10:00|44256.9|44253.3|44251.4|44247.8|44256.9|44253.3|44232.4|44228.8|125
1733901300000|2024-12-11 07:15:00|44250.9|44247.3|44264.4|44260.8|44265.9|44262.3|44250.4|44246.8|49
1733901600000|2024-12-11 07:20:00|44263.9|44260.3|44251.4|44247.8|44265.9|44262.3|44250.4|44246.8|60
1733901900000|2024-12-11 07:25:00|44251.9|44248.3|44237.4|44233.8|44251.9|44248.3|44232.4|44228.8|94
1733902200000|2024-12-11 07:30:00|44236.9|44233.3|44245.4|44241.8|44251.4|44247.8|44232.9|44229.3|83
1733902500000|2024-12-11 07:35:00|44244.9|44241.3|44230.4|44226.8|44245.4|44241.8|44227.4|44223.8|79
1733902800000|2024-12-11 07:40:00|44230.9|44227.3|44233.4|44229.8|44235.9|44232.3|44220.9|44217.3|131
1733903100000|2024-12-11 07:45:00|44233.9|44230.3|44243.4|44239.8|44244.4|44240.8|44229.9|44226.3|61
1733903400000|2024-12-11 07:50:00|44242.9|44239.3|44248.4|44244.8|44250.4|44246.8|44240.4|44236.8|45
1733903700000|2024-12-11 07:55:00|44248.9|44245.3|44228.4|44224.8|44249.4|44245.8|44228.4|44224.8|119
1733904000000|2024-12-11 08:00:00|44230.9|44227.3|44242.9|44239.3|44244.4|44240.8|44223.9|44220.3|162
1733904300000|2024-12-11 08:05:00|44242.4|44238.8|44242.4|44238.8|44242.4|44238.8|44233.9|44230.3|108
1733904600000|2024-12-11 08:10:00|44241.9|44238.3|44228.4|44224.8|44243.9|44240.3|44226.4|44222.8|104
1733904900000|2024-12-11 08:15:00|44228.9|44225.3|44235.4|44231.8|44237.4|44233.8|44227.4|44223.8|107
1733905200000|2024-12-11 08:20:00|44234.9|44231.3|44227.9|44224.3|44235.4|44231.8|44226.4|44222.8|111
1733905500000|2024-12-11 08:25:00|44228.4|44224.8|44225.4|44221.8|44231.4|44227.8|44220.4|44216.8|103
1733905800000|2024-12-11 08:30:00|44225.9|44222.3|44240.4|44236.8|44240.4|44236.8|44221.9|44218.3|128
1733906100000|2024-12-11 08:35:00|44240.9|44237.3|44247.9|44244.3|44254.4|44250.8|44238.9|44235.3|86
1733906400000|2024-12-11 08:40:00|44246.4|44242.8|44243.4|44239.8|44246.4|44242.8|44237.9|44234.3|97
1733906700000|2024-12-11 08:45:00|44242.9|44239.3|44248.4|44244.8|44249.9|44246.3|44239.4|44235.8|85
1733907000000|2024-12-11 08:50:00|44248.9|44245.3|44251.4|44247.8|44257.4|44253.8|44248.4|44244.8|88
1733907300000|2024-12-11 08:55:00|44251.9|44248.3|44248.9|44245.3|44253.4|44249.8|44246.4|44242.8|47
1733907600000|2024-12-11 09:00:00|44241.4|44237.8|44234.4|44230.8|44246.4|44242.8|44229.4|44225.8|240
1733907900000|2024-12-11 09:05:00|44234.9|44231.3|44236.4|44232.8|44236.4|44232.8|44224.9|44221.3|171
1733908200000|2024-12-11 09:10:00|44235.9|44232.3|44226.4|44222.8|44235.9|44232.3|44218.9|44215.3|279
1733908500000|2024-12-11 09:15:00|44227.4|44223.8|44221.9|44218.3|44231.4|44227.8|44215.4|44211.8|161
1733908800000|2024-12-11 09:20:00|44221.4|44217.8|44218.4|44214.8|44224.4|44220.8|44216.4|44212.8|67
1733909100000|2024-12-11 09:25:00|44217.9|44214.3|44222.4|44218.8|44222.4|44218.8|44214.9|44211.3|93
1733909400000|2024-12-11 09:30:00|44221.9|44218.3|44226.4|44222.8|44228.4|44224.8|44217.9|44214.3|69
1733909700000|2024-12-11 09:35:00|44225.9|44222.3|44218.4|44214.8|44230.4|44226.8|44218.4|44214.8|51
1733910000000|2024-12-11 09:40:00|44218.9|44215.3|44212.4|44208.8|44218.9|44215.3|44207.9|44204.3|104
1733910300000|2024-12-11 09:45:00|44211.9|44208.3|44210.4|44206.8|44214.9|44211.3|44207.9|44204.3|70
1733910600000|2024-12-11 09:50:00|44210.9|44207.3|44210.4|44206.8|44214.9|44211.3|44209.4|44205.8|52
1733910900000|2024-12-11 09:55:00|44209.9|44206.3|44200.9|44197.3|44209.9|44206.3|44197.9|44194.3|84
1733911200000|2024-12-11 10:00:00|44201.4|44197.8|44201.4|44197.8|44210.9|44207.3|44200.4|44196.8|144
1733911500000|2024-12-11 10:05:00|44201.9|44198.3|44187.4|44183.8|44201.9|44198.3|44185.4|44181.8|206
1733911800000|2024-12-11 10:10:00|44187.9|44184.3|44192.4|44188.8|44195.4|44191.8|44185.4|44181.8|126
1733912100000|2024-12-11 10:15:00|44192.9|44189.3|44180.9|44177.3|44193.4|44189.8|44178.4|44174.8|134
1733912400000|2024-12-11 10:20:00|44180.4|44176.8|44180.4|44176.8|44185.4|44181.8|44179.4|44175.8|96
1733912700000|2024-12-11 10:25:00|44179.9|44176.3|44190.4|44186.8|44190.4|44186.8|44178.4|44174.8|97
1733913000000|2024-12-11 10:30:00|44189.9|44186.3|44197.4|44193.8|44200.9|44197.3|44188.4|44184.8|110
1733913300000|2024-12-11 10:35:00|44196.9|44193.3|44193.4|44189.8|44199.9|44196.3|44192.4|44188.8|81
1733913600000|2024-12-11 10:40:00|44192.9|44189.3|44188.4|44184.8|44193.4|44189.8|44188.4|44184.8|79
1733913900000|2024-12-11 10:45:00|44188.9|44185.3|44189.4|44185.8|44194.9|44191.3|44185.9|44182.3|110
1733914200000|2024-12-11 10:50:00|44189.9|44186.3|44190.4|44186.8|44192.4|44188.8|44187.9|44184.3|64
1733914500000|2024-12-11 10:55:00|44189.9|44186.3|44187.4|44183.8|44192.4|44188.8|44185.9|44182.3|82
1733914800000|2024-12-11 11:00:00|44187.9|44184.3|44183.9|44180.3|44189.4|44185.8|44182.9|44179.3|199
1733915100000|2024-12-11 11:05:00|44183.4|44179.8|44206.4|44202.8|44207.4|44203.8|44182.4|44178.8|126
1733915400000|2024-12-11 11:10:00|44206.9|44203.3|44192.9|44189.3|44207.4|44203.8|44191.9|44188.3|105
1733915700000|2024-12-11 11:15:00|44192.4|44188.8|44199.4|44195.8|44199.4|44195.8|44190.4|44186.8|77
1733916000000|2024-12-11 11:20:00|44198.9|44195.3|44208.4|44204.8|44210.9|44207.3|44198.4|44194.8|60
1733916300000|2024-12-11 11:25:00|44207.9|44204.3|44212.9|44209.3|44214.4|44210.8|44207.9|44204.3|69
1733916600000|2024-12-11 11:30:00|44212.4|44208.8|44226.9|44223.3|44231.4|44227.8|44209.9|44206.3|422
1733916900000|2024-12-11 11:35:00|44228.4|44224.8|44219.4|44215.8|44230.4|44226.8|44219.4|44215.8|127
1733917200000|2024-12-11 11:40:00|44219.9|44216.3|44217.4|44213.8|44225.4|44221.8|44217.4|44213.8|75
1733917500000|2024-12-11 11:45:00|44217.9|44214.3|44220.4|44216.8|44222.9|44219.3|44211.9|44208.3|69
1733917800000|2024-12-11 11:50:00|44220.9|44217.3|44230.4|44226.8|44230.9|44227.3|44220.9|44217.3|37
1733918100000|2024-12-11 11:55:00|44230.9|44227.3|44227.4|44223.8|44233.4|44229.8|44226.4|44222.8|115
1733918400000|2024-12-11 12:00:00|44226.9|44223.3|44224.4|44220.8|44230.4|44226.8|44219.9|44216.3|123
1733918700000|2024-12-11 12:05:00|44224.9|44221.3|44216.9|44213.3|44228.4|44224.8|44215.4|44211.8|109
1733919000000|2024-12-11 12:10:00|44216.4|44212.8|44224.4|44220.8|44226.9|44223.3|44216.4|44212.8|71
1733919300000|2024-12-11 12:15:00|44224.9|44221.3|44235.4|44231.8|44236.9|44233.3|44224.9|44221.3|83
1733919600000|2024-12-11 12:20:00|44235.9|44232.3|44238.4|44234.8|44240.9|44237.3|44233.4|44229.8|63
1733919900000|2024-12-11 12:25:00|44237.9|44234.3|44249.4|44245.8|44251.4|44247.8|44237.4|44233.8|115
1733920200000|2024-12-11 12:30:00|44249.9|44246.3|44240.9|44237.3|44256.4|44252.8|44238.4|44234.8|163
1733920500000|2024-12-11 12:35:00|44241.4|44237.8|44240.4|44236.8|44245.9|44242.3|44235.9|44232.3|89
1733920800000|2024-12-11 12:40:00|44239.9|44236.3|44243.4|44239.8|44246.9|44243.3|44239.9|44236.3|70
1733921100000|2024-12-11 12:45:00|44243.9|44240.3|44252.4|44248.8|44253.4|44249.8|44243.9|44240.3|91
1733921400000|2024-12-11 12:50:00|44251.9|44248.3|44263.4|44259.8|44263.4|44259.8|44250.9|44247.3|101
1733921700000|2024-12-11 12:55:00|44262.9|44259.3|44262.4|44258.8|44268.9|44265.3|44259.9|44256.3|224
1733922000000|2024-12-11 13:00:00|44263.4|44259.8|44251.4|44247.8|44265.4|44261.8|44249.4|44245.8|430
1733922300000|2024-12-11 13:05:00|44250.4|44246.8|44251.4|44247.8|44259.4|44255.8|44246.4|44242.8|331
1733922600000|2024-12-11 13:10:00|44250.4|44246.8|44229.4|44225.8|44251.9|44248.3|44228.9|44225.3|335
1733922900000|2024-12-11 13:15:00|44230.4|44226.8|44223.4|44219.8|44231.9|44228.3|44219.9|44216.3|302
1733923200000|2024-12-11 13:20:00|44225.4|44221.8|44250.4|44246.8|44255.4|44251.8|44224.4|44220.8|331
1733923500000|2024-12-11 13:25:00|44250.9|44247.3|44262.9|44259.3|44263.4|44259.8|44248.4|44244.8|458
1733923800000|2024-12-11 13:30:00|44261.9|44258.3|44324.4|44320.8|44330.9|44327.3|44232.9|44229.3|1541
1733924100000|2024-12-11 13:35:00|44322.4|44318.8|44330.4|44326.8|44349.9|44346.3|44321.4|44317.8|620
1733924400000|2024-12-11 13:40:00|44328.9|44325.3|44355.4|44351.8|44356.9|44353.3|44319.4|44315.8|353
1733924700000|2024-12-11 13:45:00|44355.9|44352.3|44355.4|44351.8|44366.4|44362.8|44350.4|44346.8|354
1733925000000|2024-12-11 13:50:00|44354.4|44350.8|44336.4|44332.8|44356.4|44352.8|44334.4|44330.8|222
1733925300000|2024-12-11 13:55:00|44336.9|44333.3|44361.4|44357.8|44369.9|44366.3|44336.4|44332.8|372
1733925600000|2024-12-11 14:00:00|44360.4|44356.8|44356.4|44352.8|44368.9|44365.3|44344.4|44340.8|754
1733925900000|2024-12-11 14:05:00|44355.9|44352.3|44349.4|44345.8|44365.4|44361.8|44343.4|44339.8|305
1733926200000|2024-12-11 14:10:00|44351.4|44347.8|44352.4|44348.8|44355.4|44351.8|44338.4|44334.8|256
1733926500000|2024-12-11 14:15:00|44351.4|44347.8|44331.4|44327.8|44351.4|44347.8|44322.9|44319.3|340
1733926800000|2024-12-11 14:20:00|44331.9|44328.3|44340.4|44336.8|44340.4|44336.8|44324.9|44321.3|246
1733927100000|2024-12-11 14:25:00|44341.4|44337.8|44298.4|44294.8|44356.9|44353.3|44284.4|44280.8|1620
1733927400000|2024-12-11 14:30:00|44297.8|44295.4|44328.8|44326.4|44366.8|44364.4|44280.8|44278.4|4687
1733927700000|2024-12-11 14:35:00|44328.3|44325.9|44305.8|44303.4|44338.3|44335.9|44297.3|44294.9|1689
1733928000000|2024-12-11 14:40:00|44305.3|44302.9|44287.3|44284.9|44316.3|44313.9|44272.3|44269.9|1488
1733928300000|2024-12-11 14:45:00|44286.8|44284.4|44259.8|44257.4|44309.8|44307.4|44254.3|44251.9|1933
1733928600000|2024-12-11 14:50:00|44259.3|44256.9|44226.8|44224.4|44266.8|44264.4|44226.3|44223.9|2077
1733928900000|2024-12-11 14:55:00|44227.3|44224.9|44178.8|44176.4|44244.8|44242.4|44178.8|44176.4|1894
1733929200000|2024-12-11 15:00:00|44179.8|44177.4|44177.8|44175.4|44188.8|44186.4|44147.8|44145.4|2326
1733929500000|2024-12-11 15:05:00|44178.3|44175.9|44184.8|44182.4|44199.3|44196.9|44169.8|44167.4|1744
1733929800000|2024-12-11 15:10:00|44184.3|44181.9|44234.8|44232.4|44267.3|44264.9|44180.3|44177.9|2541
1733930100000|2024-12-11 15:15:00|44235.3|44232.9|44217.8|44215.4|44238.8|44236.4|44202.8|44200.4|1401
1733930400000|2024-12-11 15:20:00|44218.3|44215.9|44236.8|44234.4|44253.3|44250.9|44197.8|44195.4|1359
1733930700000|2024-12-11 15:25:00|44236.3|44233.9|44257.8|44255.4|44261.8|44259.4|44223.8|44221.4|1152
1733931000000|2024-12-11 15:30:00|44257.3|44254.9|44210.8|44208.4|44257.3|44254.9|44206.8|44204.4|977
1733931300000|2024-12-11 15:35:00|44211.3|44208.9|44221.3|44218.9|44231.3|44228.9|44202.3|44199.9|844
1733931600000|2024-12-11 15:40:00|44220.8|44218.4|44245.3|44242.9|44250.3|44247.9|44219.8|44217.4|671
1733931900000|2024-12-11 15:45:00|44245.8|44243.4|44264.8|44262.4|44265.8|44263.4|44226.8|44224.4|820
1733932200000|2024-12-11 15:50:00|44265.3|44262.9|44242.8|44240.4|44266.8|44264.4|44237.8|44235.4|686
1733932500000|2024-12-11 15:55:00|44242.3|44239.9|44217.8|44215.4|44242.8|44240.4|44212.8|44210.4|623
1733932800000|2024-12-11 16:00:00|44218.3|44215.9|44193.8|44191.4|44223.8|44221.4|44177.3|44174.9|805
1733933100000|2024-12-11 16:05:00|44194.3|44191.9|44182.8|44180.4|44202.8|44200.4|44179.8|44177.4|583
1733933400000|2024-12-11 16:10:00|44182.3|44179.9|44215.8|44213.4|44220.3|44217.9|44177.8|44175.4|661
1733933700000|2024-12-11 16:15:00|44215.3|44212.9|44244.8|44242.4|44245.3|44242.9|44211.8|44209.4|759
1733934000000|2024-12-11 16:20:00|44244.3|44241.9|44233.8|44231.4|44253.3|44250.9|44221.8|44219.4|729
1733934300000|2024-12-11 16:25:00|44233.3|44230.9|44243.8|44241.4|44248.8|44246.4|44232.8|44230.4|497
1733934600000|2024-12-11 16:30:00|44244.3|44241.9|44256.8|44254.4|44262.8|44260.4|44241.3|44238.9|589
1733934900000|2024-12-11 16:35:00|44257.3|44254.9|44290.8|44288.4|44290.8|44288.4|44252.8|44250.4|735
1733935200000|2024-12-11 16:40:00|44291.3|44288.9|44315.3|44312.9|44319.8|44317.4|44285.8|44283.4|1096
1733935500000|2024-12-11 16:45:00|44315.8|44313.4|44307.3|44304.9|44321.8|44319.4|44296.8|44294.4|648
1733935800000|2024-12-11 16:50:00|44306.8|44304.4|44286.3|44283.9|44306.8|44304.4|44281.3|44278.9|589
1733936100000|2024-12-11 16:55:00|44286.8|44284.4|44287.3|44284.9|44290.8|44288.4|44271.3|44268.9|669
1733936400000|2024-12-11 17:00:00|44286.8|44284.4|44305.8|44303.4|44306.3|44303.9|44279.3|44276.9|513
1733936700000|2024-12-11 17:05:00|44306.3|44303.9|44295.3|44292.9|44308.8|44306.4|44278.8|44276.4|442
1733937000000|2024-12-11 17:10:00|44295.8|44293.4|44280.8|44278.4|44309.8|44307.4|44277.8|44275.4|514
1733937300000|2024-12-11 17:15:00|44280.3|44277.9|44245.3|44242.9|44285.8|44283.4|44241.8|44239.4|708
1733937600000|2024-12-11 17:20:00|44244.8|44242.4|44257.8|44255.4|44261.3|44258.9|44236.3|44233.9|443
1733937900000|2024-12-11 17:25:00|44258.3|44255.9|44244.3|44241.9|44263.8|44261.4|44238.8|44236.4|656
1733938200000|2024-12-11 17:30:00|44244.8|44242.4|44245.8|44243.4|44260.8|44258.4|44235.8|44233.4|511
1733938500000|2024-12-11 17:35:00|44246.3|44243.9|44252.3|44249.9|44252.3|44249.9|44227.8|44225.4|481
1733938800000|2024-12-11 17:40:00|44254.8|44252.4|44274.8|44272.4|44280.8|44278.4|44251.8|44249.4|411
1733939100000|2024-12-11 17:45:00|44275.3|44272.9|44282.8|44280.4|44295.3|44292.9|44274.8|44272.4|385
1733939400000|2024-12-11 17:50:00|44283.3|44280.9|44294.3|44291.9|44306.3|44303.9|44275.8|44273.4|380
1733939700000|2024-12-11 17:55:00|44293.8|44291.4|44298.8|44296.4|44301.8|44299.4|44285.8|44283.4|245
1733940000000|2024-12-11 18:00:00|44299.3|44296.9|44329.8|44327.4|44333.8|44331.4|44298.8|44296.4|695
1733940300000|2024-12-11 18:05:00|44329.3|44326.9|44313.8|44311.4|44332.3|44329.9|44312.3|44309.9|340
1733940600000|2024-12-11 18:10:00|44314.3|44311.9|44314.8|44312.4|44317.8|44315.4|44298.3|44295.9|379
1733940900000|2024-12-11 18:15:00|44315.8|44313.4|44304.3|44301.9|44317.8|44315.4|44299.3|44296.9|307
1733941200000|2024-12-11 18:20:00|44304.8|44302.4|44302.3|44299.9|44307.8|44305.4|44288.8|44286.4|320
1733941500000|2024-12-11 18:25:00|44301.8|44299.4|44311.8|44309.4|44314.8|44312.4|44299.3|44296.9|215
1733941800000|2024-12-11 18:30:00|44312.3|44309.9|44287.8|44285.4|44319.3|44316.9|44285.8|44283.4|502
1733942100000|2024-12-11 18:35:00|44287.3|44284.9|44279.8|44277.4|44291.8|44289.4|44276.3|44273.9|333
1733942400000|2024-12-11 18:40:00|44278.8|44276.4|44261.8|44259.4|44284.8|44282.4|44257.8|44255.4|390
1733942700000|2024-12-11 18:45:00|44262.3|44259.9|44259.8|44257.4|44262.8|44260.4|44249.8|44247.4|311
1733943000000|2024-12-11 18:50:00|44259.3|44256.9|44231.8|44229.4|44260.8|44258.4|44222.8|44220.4|497
1733943300000|2024-12-11 18:55:00|44231.3|44228.9|44222.8|44220.4|44233.8|44231.4|44218.8|44216.4|395
1733943600000|2024-12-11 19:00:00|44223.3|44220.9|44216.8|44214.4|44238.3|44235.9|44210.3|44207.9|783
1733943900000|2024-12-11 19:05:00|44217.3|44214.9|44225.8|44223.4|44228.3|44225.9|44208.8|44206.4|501
1733944200000|2024-12-11 19:10:00|44226.3|44223.9|44236.8|44234.4|44242.8|44240.4|44218.8|44216.4|419
1733944500000|2024-12-11 19:15:00|44236.3|44233.9|44239.3|44236.9|44251.8|44249.4|44232.8|44230.4|449
1733944800000|2024-12-11 19:20:00|44239|44236.6|44231.5|44229.1|44240|44237.6|44216.5|44214.1|444
1733945100000|2024-12-11 19:25:00|44232|44229.6|44238|44235.6|44243.5|44241.1|44223.5|44221.1|346
1733945400000|2024-12-11 19:30:00|44237.5|44235.1|44249|44246.6|44256|44253.6|44236.5|44234.1|452
1733945700000|2024-12-11 19:35:00|44249.5|44247.1|44247.5|44245.1|44257|44254.6|44243|44240.6|478
1733946000000|2024-12-11 19:40:00|44247|44244.6|44239.5|44237.1|44270|44267.6|44235|44232.6|574
1733946300000|2024-12-11 19:45:00|44240|44237.6|44224.5|44222.1|44247.5|44245.1|44219|44216.6|553
1733946600000|2024-12-11 19:50:00|44225|44222.6|44225.5|44223.1|44233.5|44231.1|44214|44211.6|457
1733946900000|2024-12-11 19:55:00|44223.5|44221.1|44227.5|44225.1|44237|44234.6|44219|44216.6|334
1733947200000|2024-12-11 20:00:00|44227|44224.6|44230.5|44228.1|44239.5|44237.1|44216.5|44214.1|404
1733947500000|2024-12-11 20:05:00|44230|44227.6|44210.5|44208.1|44234.5|44232.1|44196.5|44194.1|422
1733947800000|2024-12-11 20:10:00|44210|44207.6|44212.5|44210.1|44217.5|44215.1|44202|44199.6|376
1733948100000|2024-12-11 20:15:00|44212|44209.6|44198|44195.6|44218|44215.6|44196.5|44194.1|390
1733948400000|2024-12-11 20:20:00|44196.5|44194.1|44195|44192.6|44201|44198.6|44185|44182.6|439
1733948700000|2024-12-11 20:25:00|44195.5|44193.1|44212|44209.6|44215.5|44213.1|44188|44185.6|467
1733949000000|2024-12-11 20:30:00|44211.5|44209.1|44198|44195.6|44214|44211.6|44195.5|44193.1|506
1733949300000|2024-12-11 20:35:00|44198.5|44196.1|44227|44224.6|44227.5|44225.1|44191|44188.6|555
1733949600000|2024-12-11 20:40:00|44227.2|44224.8|44192.2|44189.8|44227.2|44224.8|44192.2|44189.8|550
1733949900000|2024-12-11 20:45:00|44193.2|44190.8|44198.7|44196.3|44207.7|44205.3|44193.2|44190.8|563
1733950200000|2024-12-11 20:50:00|44198.2|44195.8|44174.2|44171.8|44208.2|44205.8|44171.2|44168.8|1231
1733950500000|2024-12-11 20:55:00|44174.7|44172.3|44147.2|44144.8|44174.7|44172.3|44135.2|44132.8|3146
1733950800000|2024-12-11 21:00:00|44146.7|44144.3|44128.9|44124.1|44151.4|44146.6|44126.4|44121.6|903
1733951100000|2024-12-11 21:05:00|44129.4|44124.6|44129.9|44125.1|44135.9|44131.1|44124.4|44119.6|370
1733951400000|2024-12-11 21:10:00|44130.4|44125.6|44126.9|44122.1|44132.9|44128.1|44125.9|44121.1|290
1733951700000|2024-12-11 21:15:00|44126.4|44121.6|44119.9|44115.1|44127.9|44123.1|44113.9|44109.1|268
1733952000000|2024-12-11 21:20:00|44120.4|44115.6|44115.9|44111.1|44121.9|44117.1|44113.9|44109.1|204
1733952300000|2024-12-11 21:25:00|44115.4|44110.6|44120.9|44116.1|44120.9|44116.1|44109.9|44105.1|71
1733952600000|2024-12-11 21:30:00|44120.4|44115.6|44122.9|44118.1|44124.9|44120.1|44117.9|44113.1|54
1733952900000|2024-12-11 21:35:00|44123.4|44118.6|44119.9|44115.1|44123.9|44119.1|44118.4|44113.6|64
1733953200000|2024-12-11 21:40:00|44120.4|44115.6|44118.9|44114.1|44123.4|44118.6|44116.4|44111.6|89
1733953500000|2024-12-11 21:45:00|44118.4|44113.6|44115.9|44111.1|44121.9|44117.1|44114.9|44110.1|46
1733953800000|2024-12-11 21:50:00|44115.4|44110.6|44112.9|44108.1|44115.4|44110.6|44110.9|44106.1|61
1733954100000|2024-12-11 21:55:00|44112.4|44107.6|44115|44105.2|44116.4|44111.6|44109.4|44104.4|147
1733954400000|2024-12-11 22:00:00|44116|44106.2|44115.5|44105.7|44116.8|44107|44114.4|44104.6|0
1733954700000|2024-12-11 22:05:00|44116|44106.2|44120.9|44111.1|44121.1|44111.3|44116|44106.2|0
1733955000000|2024-12-11 22:10:00|44117.4|44107.6|44117.2|44107.4|44118.8|44109|44116.9|44107.1|0
1733955300000|2024-12-11 22:15:00|44117.7|44107.9|44115.9|44106.1|44118.1|44108.3|44114.1|44104.3|0
1733955600000|2024-12-11 22:20:00|44116.5|44106.7|44119.1|44109.3|44119.1|44109.3|44112.3|44102.5|0
1733955900000|2024-12-11 22:25:00|44119.3|44109.5|44116.5|44106.7|44120|44110.2|44116.5|44106.7|0
1733956200000|2024-12-11 22:30:00|44116.2|44106.4|44116.4|44106.6|44116.4|44106.6|44116.1|44106.3|0
1733956500000|2024-12-11 22:35:00|44116.5|44106.7|44115.4|44105.6|44116.5|44106.7|44115.4|44105.6|0
1733956800000|2024-12-11 22:40:00|44115.3|44105.5|44115.3|44105.5|44115.3|44105.5|44115.3|44105.5|0
1733957100000|2024-12-11 22:45:00|44115.6|44105.8|44121.6|44111.8|44121.7|44111.9|44115.6|44105.8|0
1733957400000|2024-12-11 22:50:00|44121.5|44111.7|44124.7|44114.9|44124.7|44114.9|44121.5|44111.7|0
1733957700000|2024-12-11 22:55:00|44124.8|44115|44123.4|44113.6|44126.7|44116.9|44123.4|44113.6|0
1733958000000|2024-12-11 23:00:00|44125.7|44120.9|44115.2|44110.4|44125.7|44120.9|44103.2|44098.4|183
1733958300000|2024-12-11 23:05:00|44115.7|44110.9|44114.7|44109.9|44119.2|44114.4|44109.2|44104.4|63
1733958600000|2024-12-11 23:10:00|44114.2|44109.4|44120.7|44115.9|44121.7|44116.9|44110.2|44105.4|34
1733958900000|2024-12-11 23:15:00|44121.2|44116.4|44102.7|44097.9|44121.2|44116.4|44101.2|44096.4|211
1733959200000|2024-12-11 23:20:00|44102.2|44097.4|44098.2|44093.4|44102.7|44097.9|44093.2|44088.4|91
1733959500000|2024-12-11 23:25:00|44099.7|44094.9|44100.7|44095.9|44101.2|44096.4|44097.2|44092.4|50
1733959800000|2024-12-11 23:30:00|44100.2|44095.4|44108.7|44103.9|44109.7|44104.9|44098.7|44093.9|63
1733960100000|2024-12-11 23:35:00|44109.2|44104.4|44099.2|44094.4|44109.7|44104.9|44098.7|44093.9|51
1733960400000|2024-12-11 23:40:00|44098.7|44093.9|44096.2|44091.4|44100.7|44095.9|44095.7|44090.9|29
1733960700000|2024-12-11 23:45:00|44095.2|44090.4|44101.7|44096.9|44102.2|44097.4|44095.2|44090.4|48
1733961000000|2024-12-11 23:50:00|44102.2|44097.4|44102.2|44097.4|44103.2|44098.4|44100.2|44095.4|42
1733961300000|2024-12-11 23:55:00|44101.2|44096.4|44099.7|44094.9|44102.7|44097.9|44098.2|44093.4|57
1733961600000|2024-12-12 00:00:00|44099.2|44094.4|44101.7|44096.9|44104.2|44099.4|44094.7|44089.9|49
1733961900000|2024-12-12 00:05:00|44101.2|44096.4|44099.2|44094.4|44103.7|44098.9|44099.2|44094.4|34
1733962200000|2024-12-12 00:10:00|44098.7|44093.9|44096.7|44091.9|44098.7|44093.9|44094.7|44089.9|40
1733962500000|2024-12-12 00:15:00|44097.2|44092.4|44086.2|44081.4|44097.2|44092.4|44085.7|44080.9|90
1733962800000|2024-12-12 00:20:00|44086.7|44081.9|44079.7|44074.9|44086.7|44081.9|44076.2|44071.4|105
1733963100000|2024-12-12 00:25:00|44080.2|44075.4|44077.2|44072.4|44085.7|44080.9|44076.7|44071.9|54
1733963400000|2024-12-12 00:30:00|44078.2|44073.4|44082.2|44077.4|44084.7|44079.9|44076.2|44071.4|87
1733963700000|2024-12-12 00:35:00|44082.7|44077.9|44080.2|44075.4|44084.2|44079.4|44076.7|44071.9|69
1733964000000|2024-12-12 00:40:00|44079.7|44074.9|44073.2|44068.4|44079.7|44074.9|44072.7|44067.9|45
1733964300000|2024-12-12 00:45:00|44072.2|44067.4|44067.7|44062.9|44073.2|44068.4|44067.7|44062.9|82
1733964600000|2024-12-12 00:50:00|44067.2|44062.4|44062.7|44057.9|44067.2|44062.4|44057.2|44052.4|113
1733964900000|2024-12-12 00:55:00|44062.2|44057.4|44077.7|44072.9|44079.2|44074.4|44062.2|44057.4|64
1733965200000|2024-12-12 01:00:00|44077.2|44072.4|44074.7|44069.9|44083.2|44078.4|44074.2|44069.4|51
1733965500000|2024-12-12 01:05:00|44074.2|44069.4|44077.7|44072.9|44077.7|44072.9|44070.7|44065.9|49
1733965800000|2024-12-12 01:10:00|44077.2|44072.4|44086.2|44081.4|44086.7|44081.9|44075.7|44070.9|46
1733966100000|2024-12-12 01:15:00|44085.7|44080.9|44082.7|44077.9|44086.7|44081.9|44080.2|44075.4|42
1733966400000|2024-12-12 01:20:00|44082.2|44077.4|44085.2|44080.4|44088.7|44083.9|44081.7|44076.9|32
1733966700000|2024-12-12 01:25:00|44084.7|44079.9|44094.7|44089.9|44094.7|44089.9|44084.2|44079.4|59
1733967000000|2024-12-12 01:30:00|44095.2|44090.4|44088.7|44083.9|44095.2|44090.4|44087.7|44082.9|29
1733967300000|2024-12-12 01:35:00|44088.2|44083.4|44081.7|44076.9|44090.7|44085.9|44081.2|44076.4|41
1733967600000|2024-12-12 01:40:00|44082.2|44077.4|44083.7|44078.9|44085.7|44080.9|44080.2|44075.4|20
1733967900000|2024-12-12 01:45:00|44083.2|44078.4|44072.7|44067.9|44083.2|44078.4|44072.7|44067.9|36
1733968200000|2024-12-12 01:50:00|44072.2|44067.4|44071.2|44066.4|44072.7|44067.9|44064.2|44059.4|74
1733968500000|2024-12-12 01:55:00|44071.7|44066.9|44069.7|44064.9|44071.7|44066.9|44067.2|44062.4|29
1733968800000|2024-12-12 02:00:00|44070.2|44065.4|44069.7|44064.9|44077.7|44072.9|44069.7|44064.9|29
1733969100000|2024-12-12 02:05:00|44069.2|44064.4|44058.2|44053.4|44070.2|44065.4|44058.2|44053.4|56
1733969400000|2024-12-12 02:10:00|44058.7|44053.9|44067.2|44062.4|44068.2|44063.4|44056.7|44051.9|51
1733969700000|2024-12-12 02:15:00|44067.7|44062.9|44068.2|44063.4|44070.2|44065.4|44065.7|44060.9|38
1733970000000|2024-12-12 02:20:00|44069.2|44064.4|44070.2|44065.4|44072.2|44067.4|44068.2|44063.4|13
1733970300000|2024-12-12 02:25:00|44070.7|44065.9|44075.2|44070.4|44076.7|44071.9|44070.2|44065.4|13
1733970600000|2024-12-12 02:30:00|44075.7|44070.9|44072.2|44067.4|44076.2|44071.4|44070.7|44065.9|13
1733970900000|2024-12-12 02:35:00|44072.7|44067.9|44074.7|44069.9|44077.2|44072.4|44072.7|44067.9|19
1733971200000|2024-12-12 02:40:00|44075.2|44070.4|44077.2|44072.4|44077.2|44072.4|44072.7|44067.9|17
1733971500000|2024-12-12 02:45:00|44076.7|44071.9|44064.7|44059.9|44077.2|44072.4|44064.7|44059.9|37
1733971800000|2024-12-12 02:50:00|44064.2|44059.4|44062.7|44057.9|44065.2|44060.4|44059.2|44054.4|72
1733972100000|2024-12-12 02:55:00|44062.2|44057.4|44062.7|44057.9|44063.7|44058.9|44059.2|44054.4|20
1733972400000|2024-12-12 03:00:00|44063.2|44058.4|44062.2|44057.4|44067.2|44062.4|44062.2|44057.4|16
1733972700000|2024-12-12 03:05:00|44062.7|44057.9|44061.7|44056.9|44063.7|44058.9|44059.2|44054.4|24
1733973000000|2024-12-12 03:10:00|44062.2|44057.4|44055.7|44050.9|44062.2|44057.4|44054.7|44049.9|42
1733973300000|2024-12-12 03:15:00|44055.2|44050.4|44054.7|44049.9|44058.7|44053.9|44054.7|44049.9|28
1733973600000|2024-12-12 03:20:00|44055.2|44050.4|44049.2|44044.4|44056.2|44051.4|44046.7|44041.9|82
1733973900000|2024-12-12 03:25:00|44048.2|44043.4|44054.2|44049.4|44056.7|44051.9|44047.2|44042.4|67
1733974200000|2024-12-12 03:30:00|44053.7|44048.9|44058.2|44053.4|44059.2|44054.4|44051.7|44046.9|54
1733974500000|2024-12-12 03:35:00|44058.7|44053.9|44053.7|44048.9|44059.2|44054.4|44051.2|44046.4|24
1733974800000|2024-12-12 03:40:00|44054.2|44049.4|44049.2|44044.4|44055.2|44050.4|44048.2|44043.4|33
1733975100000|2024-12-12 03:45:00|44049.7|44044.9|44053.7|44048.9|44055.2|44050.4|44047.7|44042.9|18
1733975400000|2024-12-12 03:50:00|44053.2|44048.4|44056.2|44051.4|44056.2|44051.4|44050.2|44045.4|19
1733975700000|2024-12-12 03:55:00|44055.7|44050.9|44055.2|44050.4|44055.7|44050.9|44053.2|44048.4|30
1733976000000|2024-12-12 04:00:00|44054.7|44049.9|44055.2|44050.4|44056.7|44051.9|44053.2|44048.4|15
1733976300000|2024-12-12 04:05:00|44054.7|44049.9|44055.7|44050.9|44056.7|44051.9|44053.7|44048.9|15
1733976600000|2024-12-12 04:10:00|44056.2|44051.4|44058.7|44053.9|44060.7|44055.9|44056.2|44051.4|18
1733976900000|2024-12-12 04:15:00|44059.2|44054.4|44054.2|44049.4|44059.2|44054.4|44052.7|44047.9|38
1733977200000|2024-12-12 04:20:00|44055.2|44050.4|44057.2|44052.4|44060.2|44055.4|44055.2|44050.4|48
1733977500000|2024-12-12 04:25:00|44056.7|44051.9|44057.7|44052.9|44061.2|44056.4|44056.7|44051.9|62
1733977800000|2024-12-12 04:30:00|44058.2|44053.4|44059.7|44054.9|44060.2|44055.4|44056.2|44051.4|23
1733978100000|2024-12-12 04:35:00|44060.2|44055.4|44060.2|44055.4|44061.2|44056.4|44059.2|44054.4|9
1733978400000|2024-12-12 04:40:00|44059.2|44054.4|44061.7|44056.9|44062.2|44057.4|44059.2|44054.4|19
1733978700000|2024-12-12 04:45:00|44061.2|44056.4|44059.2|44054.4|44063.2|44058.4|44059.2|44054.4|9
1733979000000|2024-12-12 04:50:00|44059.7|44054.9|44062.2|44057.4|44062.2|44057.4|44059.2|44054.4|12
1733979300000|2024-12-12 04:55:00|44061.7|44056.9|44064.2|44059.4|44064.7|44059.9|44060.7|44055.9|47
1733979600000|2024-12-12 05:00:00|44063.7|44058.9|44062.7|44057.9|44067.7|44062.9|44062.2|44057.4|41
1733979900000|2024-12-12 05:05:00|44063.2|44058.4|44063.2|44058.4|44066.2|44061.4|44061.2|44056.4|25
1733980200000|2024-12-12 05:10:00|44063.7|44058.9|44061.7|44056.9|44064.2|44059.4|44061.2|44056.4|30
1733980500000|2024-12-12 05:15:00|44061.2|44056.4|44060.7|44055.9|44061.7|44056.9|44058.2|44053.4|30
1733980800000|2024-12-12 05:20:00|44061.2|44056.4|44062.2|44057.4|44062.2|44057.4|44058.7|44053.9|19
1733981100000|2024-12-12 05:25:00|44062.7|44057.9|44062.2|44057.4|44063.2|44058.4|44060.7|44055.9|15
1733981400000|2024-12-12 05:30:00|44064.7|44059.9|44071.2|44066.4|44071.2|44066.4|44064.7|44059.9|45
1733981700000|2024-12-12 05:35:00|44070.7|44065.9|44073.7|44068.9|44075.2|44070.4|44069.2|44064.4|47
1733982000000|2024-12-12 05:40:00|44074.2|44069.4|44074.2|44069.4|44074.7|44069.9|44069.2|44064.4|20
1733982300000|2024-12-12 05:45:00|44074.7|44069.9|44077.2|44072.4|44078.2|44073.4|44074.7|44069.9|21
1733982600000|2024-12-12 05:50:00|44076.7|44071.9|44078.2|44073.4|44079.7|44074.9|44076.2|44071.4|43
1733982900000|2024-12-12 05:55:00|44078.7|44073.9|44081.7|44076.9|44082.2|44077.4|44078.2|44073.4|30
1733983200000|2024-12-12 06:00:00|44082.2|44077.4|44079.7|44074.9|44085.2|44080.4|44078.7|44073.9|86
1733983500000|2024-12-12 06:05:00|44080.2|44075.4|44079.7|44074.9|44082.2|44077.4|44078.7|44073.9|107
1733983800000|2024-12-12 06:10:00|44080.2|44075.4|44083.1|44078.3|44088.6|44083.8|44079.7|44074.9|53
1733984100000|2024-12-12 06:15:00|44082.6|44077.8|44081.6|44076.8|44087.6|44082.8|44081.1|44076.3|104
1733984400000|2024-12-12 06:20:00|44081.1|44076.3|44074.1|44069.3|44081.1|44076.3|44073.6|44068.8|47
1733984700000|2024-12-12 06:25:00|44073.6|44068.8|44072.1|44067.3|44073.6|44068.8|44069.1|44064.3|35
1733985000000|2024-12-12 06:30:00|44072.6|44067.8|44065.1|44060.3|44073.6|44068.8|44065.1|44060.3|76
1733985300000|2024-12-12 06:35:00|44064.6|44059.8|44063.6|44058.8|44068.1|44063.3|44062.1|44057.3|61
1733985600000|2024-12-12 06:40:00|44063.1|44058.3|44054.6|44049.8|44064.1|44059.3|44052.1|44047.3|128
1733985900000|2024-12-12 06:45:00|44054.1|44049.3|44049.6|44044.8|44054.1|44049.3|44042.6|44037.8|136
1733986200000|2024-12-12 06:50:00|44050.1|44045.3|44049.6|44044.8|44052.6|44047.8|44046.1|44041.3|98
1733986500000|2024-12-12 06:55:00|44050.1|44045.3|44060.6|44055.8|44061.1|44056.3|44049.6|44044.8|58
1733986800000|2024-12-12 07:00:00|44060|44056.4|44060|44056.4|44062|44058.4|44045|44041.4|126
1733987100000|2024-12-12 07:05:00|44059.5|44055.9|44064.5|44060.9|44067.5|44063.9|44056|44052.4|89
1733987400000|2024-12-12 07:10:00|44064|44060.4|44067.5|44063.9|44068.5|44064.9|44059|44055.4|57
1733987700000|2024-12-12 07:15:00|44067|44063.4|44066|44062.4|44067.5|44063.9|44062|44058.4|31
1733988000000|2024-12-12 07:20:00|44065.5|44061.9|44058|44054.4|44069.5|44065.9|44058|44054.4|37
1733988300000|2024-12-12 07:25:00|44057.5|44053.9|44053|44049.4|44061.5|44057.9|44052|44048.4|35
1733988600000|2024-12-12 07:30:00|44053.5|44049.9|44052|44048.4|44054|44050.4|44048|44044.4|45
1733988900000|2024-12-12 07:35:00|44052.5|44048.9|44051.5|44047.9|44054|44050.4|44047|44043.4|54
1733989200000|2024-12-12 07:40:00|44052|44048.4|44041.5|44037.9|44052.5|44048.9|44039.5|44035.9|117
1733989500000|2024-12-12 07:45:00|44040.5|44036.9|44041|44037.4|44041|44037.4|44034.5|44030.9|142
1733989800000|2024-12-12 07:50:00|44040.5|44036.9|44044|44040.4|44049.5|44045.9|44039.5|44035.9|93
1733990100000|2024-12-12 07:55:00|44043.5|44039.9|44040|44036.4|44046|44042.4|44038.5|44034.9|175
1733990400000|2024-12-12 08:00:00|44039.5|44035.9|44055.5|44051.9|44057|44053.4|44036.5|44032.9|182
1733990700000|2024-12-12 08:05:00|44055|44051.4|44048|44044.4|44057.5|44053.9|44047|44043.4|165
1733991000000|2024-12-12 08:10:00|44047.5|44043.9|44046|44042.4|44050|44046.4|44040.5|44036.9|125
1733991300000|2024-12-12 08:15:00|44045.5|44041.9|44046|44042.4|44053.5|44049.9|44044.5|44040.9|99
1733991600000|2024-12-12 08:20:00|44046.5|44042.9|44042.5|44038.9|44046.5|44042.9|44039.5|44035.9|92
1733991900000|2024-12-12 08:25:00|44043|44039.4|44055|44051.4|44055|44051.4|44033|44029.4|233
1733992200000|2024-12-12 08:30:00|44055.5|44051.9|44049.5|44045.9|44058|44054.4|44043.5|44039.9|220
1733992500000|2024-12-12 08:35:00|44050|44046.4|44034.5|44030.9|44053.5|44049.9|44034.5|44030.9|92
1733992800000|2024-12-12 08:40:00|44035|44031.4|44045|44041.4|44046.5|44042.9|44032|44028.4|91
1733993100000|2024-12-12 08:45:00|44045.5|44041.9|44047|44043.4|44048.5|44044.9|44042|44038.4|52
1733993400000|2024-12-12 08:50:00|44046.5|44042.9|44052|44048.4|44055|44051.4|44046|44042.4|72
1733993700000|2024-12-12 08:55:00|44052.5|44048.9|44045.5|44041.9|44052.5|44048.9|44044|44040.4|55
1733994000000|2024-12-12 09:00:00|44046|44042.4|44051|44047.4|44052.5|44048.9|44043|44039.4|266
1733994300000|2024-12-12 09:05:00|44051.5|44047.9|44054|44050.4|44054.5|44050.9|44047.5|44043.9|136
1733994600000|2024-12-12 09:10:00|44054.5|44050.9|44061|44057.4|44064.5|44060.9|44052.5|44048.9|149
1733994900000|2024-12-12 09:15:00|44061.5|44057.9|44070|44066.4|44071|44067.4|44059.5|44055.9|128
1733995200000|2024-12-12 09:20:00|44070.5|44066.9|44070.5|44066.9|44075.5|44071.9|44069.5|44065.9|113
1733995500000|2024-12-12 09:25:00|44071|44067.4|44064|44060.4|44071.5|44067.9|44063|44059.4|70
1733995800000|2024-12-12 09:30:00|44063.5|44059.9|44065|44061.4|44069|44065.4|44053.5|44049.9|128
1733996100000|2024-12-12 09:35:00|44065.5|44061.9|44064.5|44060.9|44068|44064.4|44061.5|44057.9|49
1733996400000|2024-12-12 09:40:00|44065|44061.4|44064|44060.4|44067.5|44063.9|44056|44052.4|105
1733996700000|2024-12-12 09:45:00|44063.5|44059.9|44073.5|44069.9|44075|44071.4|44062.5|44058.9|66
1733997000000|2024-12-12 09:50:00|44074.5|44070.9|44074.5|44070.9|44079.5|44075.9|44072|44068.4|116
1733997300000|2024-12-12 09:55:00|44074|44070.4|44077|44073.4|44078|44074.4|44064|44060.4|194
1733997600000|2024-12-12 10:00:00|44076|44072.4|44089|44085.4|44090.5|44086.9|44072|44068.4|270
1733997900000|2024-12-12 10:05:00|44089.5|44085.9|44088.5|44084.9|44094.5|44090.9|44085|44081.4|105
1733998200000|2024-12-12 10:10:00|44089|44085.4|44094|44090.4|44094|44090.4|44087.5|44083.9|81
1733998500000|2024-12-12 10:15:00|44093.5|44089.9|44087|44083.4|44099|44095.4|44087|44083.4|113
1733998800000|2024-12-12 10:20:00|44086.5|44082.9|44090|44086.4|44095|44091.4|44086|44082.4|91
1733999100000|2024-12-12 10:25:00|44089.5|44085.9|44088.5|44084.9|44096|44092.4|44086|44082.4|126
1733999400000|2024-12-12 10:30:00|44089|44085.4|44081|44077.4|44090.5|44086.9|44081|44077.4|68
1733999700000|2024-12-12 10:35:00|44080.5|44076.9|44082|44078.4|44082.5|44078.9|44078|44074.4|60
1734000000000|2024-12-12 10:40:00|44081.5|44077.9|44082|44078.4|44087|44083.4|44078|44074.4|89
1734000300000|2024-12-12 10:45:00|44082.5|44078.9|44075|44071.4|44083.5|44079.9|44073.5|44069.9|91
1734000600000|2024-12-12 10:50:00|44074.5|44070.9|44074|44070.4|44078.5|44074.9|44069|44065.4|71
1734000900000|2024-12-12 10:55:00|44074.5|44070.9|44065.5|44061.9|44074.5|44070.9|44065|44061.4|84
1734001200000|2024-12-12 11:00:00|44065|44061.4|44074|44070.4|44075|44071.4|44063|44059.4|147
1734001500000|2024-12-12 11:05:00|44074.5|44070.9|44073|44069.4|44091|44087.4|44071|44067.4|227
1734001800000|2024-12-12 11:10:00|44073.5|44069.9|44069|44065.4|44082|44078.4|44067.5|44063.9|201
1734002100000|2024-12-12 11:15:00|44069.5|44065.9|44066|44062.4|44069.5|44065.9|44056|44052.4|248
1734002400000|2024-12-12 11:20:00|44065.5|44061.9|44062.5|44058.9|44073.5|44069.9|44061.5|44057.9|61
1734002700000|2024-12-12 11:25:00|44063|44059.4|44068.5|44064.9|44071|44067.4|44055.5|44051.9|220
1734003000000|2024-12-12 11:30:00|44069|44065.4|44080|44076.4|44080|44076.4|44066.5|44062.9|172
1734003300000|2024-12-12 11:35:00|44080.5|44076.9|44090|44086.4|44092|44088.4|44076.5|44072.9|99
1734003600000|2024-12-12 11:40:00|44089.5|44085.9|44089.5|44085.9|44095|44091.4|44085.5|44081.9|192
1734003900000|2024-12-12 11:45:00|44088.5|44084.9|44096.5|44092.9|44096.5|44092.9|44087.5|44083.9|70
1734004200000|2024-12-12 11:50:00|44097.5|44093.9|44099.5|44095.9|44110|44106.4|44094|44090.4|318
1734004500000|2024-12-12 11:55:00|44102.5|44098.9|44091.5|44087.9|44103.5|44099.9|44090.5|44086.9|77
1734004800000|2024-12-12 12:00:00|44090|44086.4|44085|44081.4|44090|44086.4|44080.5|44076.9|156
1734005100000|2024-12-12 12:05:00|44084.5|44080.9|44091|44087.4|44097|44093.4|44078.5|44074.9|133
1734005400000|2024-12-12 12:10:00|44090.5|44086.9|44098.5|44094.9|44100.5|44096.9|44090.5|44086.9|89
1734005700000|2024-12-12 12:15:00|44098|44094.4|44110.5|44106.9|44110.5|44106.9|44094.5|44090.9|100
1734006000000|2024-12-12 12:20:00|44110|44106.4|44114.5|44110.9|44114.5|44110.9|44106|44102.4|86
1734006300000|2024-12-12 12:25:00|44114|44110.4|44118.5|44114.9|44118.5|44114.9|44107.5|44103.9|147
1734006600000|2024-12-12 12:30:00|44118|44114.4|44110|44106.4|44121|44117.4|44105.5|44101.9|182
1734006900000|2024-12-12 12:35:00|44110.5|44106.9|44123|44119.4|44126.5|44122.9|44108.5|44104.9|126
1734007200000|2024-12-12 12:40:00|44123.5|44119.9|44118|44114.4|44126.5|44122.9|44111.5|44107.9|133
1734007500000|2024-12-12 12:45:00|44118.5|44114.9|44128|44124.4|44133.5|44129.9|44118.5|44114.9|128
1734007800000|2024-12-12 12:50:00|44127|44123.4|44118.5|44114.9|44127.5|44123.9|44113|44109.4|138
1734008100000|2024-12-12 12:55:00|44120|44116.4|44107|44103.4|44120|44116.4|44107|44103.4|153
1734008400000|2024-12-12 13:00:00|44106.5|44102.9|44091|44087.4|44108.5|44104.9|44087|44083.4|213
1734008700000|2024-12-12 13:05:00|44090.5|44086.9|44099|44095.4|44100.5|44096.9|44089|44085.4|103
1734009000000|2024-12-12 13:10:00|44099.5|44095.9|44100|44096.4|44102|44098.4|44090|44086.4|108
1734009300000|2024-12-12 13:15:00|44099.5|44095.9|44115|44111.4|44118.5|44114.9|44099.5|44095.9|222
1734009600000|2024-12-12 13:20:00|44114.5|44110.9|44118|44114.4|44127|44123.4|44112.5|44108.9|235
1734009900000|2024-12-12 13:25:00|44118.5|44114.9|44121.5|44117.9|44127|44123.4|44116.5|44112.9|211
1734010200000|2024-12-12 13:30:00|44121|44117.4|44111.5|44107.9|44161.5|44157.9|44097.5|44093.9|848
1734010500000|2024-12-12 13:35:00|44110|44106.4|44103|44099.4|44115|44111.4|44091|44087.4|755
1734010800000|2024-12-12 13:40:00|44103.5|44099.9|44109.5|44105.9|44124|44120.4|44099|44095.4|383
1734011100000|2024-12-12 13:45:00|44110|44106.4|44119|44115.4|44120.5|44116.9|44102|44098.4|252
1734011400000|2024-12-12 13:50:00|44119.5|44115.9|44116|44112.4|44127|44123.4|44107.5|44103.9|253
1734011700000|2024-12-12 13:55:00|44116.5|44112.9|44126|44122.4|44132|44128.4|44114|44110.4|281
1734012000000|2024-12-12 14:00:00|44126.5|44122.9|44125|44121.4|44134|44130.4|44119|44115.4|454
1734012300000|2024-12-12 14:05:00|44124.5|44120.9|44111|44107.4|44131|44127.4|44105.5|44101.9|270
1734012600000|2024-12-12 14:10:00|44110.5|44106.9|44090|44086.4|44120.5|44116.9|44086|44082.4|336
1734012900000|2024-12-12 14:15:00|44090.5|44086.9|44100|44096.4|44112.5|44108.9|44083.5|44079.9|391
1734013200000|2024-12-12 14:20:00|44099.5|44095.9|44106|44102.4|44115|44111.4|44092|44088.4|243
1734013500000|2024-12-12 14:25:00|44106.5|44102.9|44143|44139.4|44145.5|44141.9|44090|44086.4|1012
1734013800000|2024-12-12 14:30:00|44142.4|44140|44111.9|44109.5|44173.9|44171.5|44104.4|44102|4478
1734014100000|2024-12-12 14:35:00|44111.4|44109|44152.9|44150.5|44185.4|44183|44098.9|44096.5|2288
1734014400000|2024-12-12 14:40:00|44150.4|44148|44201.4|44199|44206.9|44204.5|44142.9|44140.5|1708
1734014700000|2024-12-12 14:45:00|44202.4|44200|44189.4|44187|44202.9|44200.5|44169.4|44167|1400
1734015000000|2024-12-12 14:50:00|44190.9|44188.5|44151.4|44149|44198.4|44196|44138.4|44136|1305
1734015300000|2024-12-12 14:55:00|44151.9|44149.5|44163.9|44161.5|44165.4|44163|44121.4|44119|1127
1734015600000|2024-12-12 15:00:00|44164.4|44162|44083.9|44081.5|44175.9|44173.5|44083.4|44081|1686
1734015900000|2024-12-12 15:05:00|44083.4|44081|44060.4|44058|44088.4|44086|44035.4|44033|1768
1734016200000|2024-12-12 15:10:00|44059.9|44057.5|44079.4|44077|44084.9|44082.5|44044.4|44042|1650
1734016500000|2024-12-12 15:15:00|44080.4|44078|44102.9|44100.5|44108.9|44106.5|44076.4|44074|1321
1734016800000|2024-12-12 15:20:00|44102.4|44100|44087.4|44085|44103.9|44101.5|44073.4|44071|840
1734017100000|2024-12-12 15:25:00|44086.9|44084.5|44106.4|44104|44124.4|44122|44078.4|44076|1282
1734017400000|2024-12-12 15:30:00|44107.4|44105|44139.4|44137|44145.4|44143|44102.4|44100|929
1734017700000|2024-12-12 15:35:00|44138.9|44136.5|44104.9|44102.5|44142.4|44140|44098.4|44096|816
1734018000000|2024-12-12 15:40:00|44104.4|44102|44064.9|44062.5|44107.4|44105|44058.4|44056|1062
1734018300000|2024-12-12 15:45:00|44063.9|44061.5|44073.4|44071|44081.4|44079|44048.4|44046|857
1734018600000|2024-12-12 15:50:00|44073.9|44071.5|44078.9|44076.5|44083.9|44081.5|44060.4|44058|472
1734018900000|2024-12-12 15:55:00|44080.4|44078|44114.4|44112|44120.4|44118|44075.4|44073|684
1734019200000|2024-12-12 16:00:00|44114.9|44112.5|44120.4|44118|44129.4|44127|44094.4|44092|761
1734019500000|2024-12-12 16:05:00|44120.9|44118.5|44126.4|44124|44137.4|44135|44119.9|44117.5|515
1734019800000|2024-12-12 16:10:00|44126.9|44124.5|44133.4|44131|44149.9|44147.5|44125.4|44123|575
1734020100000|2024-12-12 16:15:00|44133.9|44131.5|44149.9|44147.5|44151.4|44149|44114.4|44112|687
1734020400000|2024-12-12 16:20:00|44150.4|44148|44159.9|44157.5|44165.4|44163|44138.4|44136|693
1734020700000|2024-12-12 16:25:00|44160.4|44158|44150.4|44148|44169.4|44167|44149.4|44147|456
1734021000000|2024-12-12 16:30:00|44149.4|44147|44119.4|44117|44150.4|44148|44118.4|44116|647
1734021300000|2024-12-12 16:35:00|44118.9|44116.5|44125.4|44123|44144.9|44142.5|44118.4|44116|545
1734021600000|2024-12-12 16:40:00|44125.9|44123.5|44093.4|44091|44125.9|44123.5|44088.9|44086.5|788
1734021900000|2024-12-12 16:45:00|44094.4|44092|44073.4|44071|44095.4|44093|44046.9|44044.5|1236
1734022200000|2024-12-12 16:50:00|44073.9|44071.5|44054.4|44052|44078.9|44076.5|44042.4|44040|918
1734022500000|2024-12-12 16:55:00|44053.4|44051|44033.4|44031|44065.4|44063|44031.4|44029|827
1734022800000|2024-12-12 17:00:00|44033.9|44031.5|44047.4|44045|44057.4|44055|44031.4|44029|812
1734023100000|2024-12-12 17:05:00|44048.4|44046|44056.9|44054.5|44066.9|44064.5|44042.4|44040|737
1734023400000|2024-12-12 17:10:00|44057.9|44055.5|44076.4|44074|44078.4|44076|44051.4|44049|605
1734023700000|2024-12-12 17:15:00|44077.4|44075|44113.4|44111|44125.4|44123|44077.4|44075|662
1734024000000|2024-12-12 17:20:00|44112.9|44110.5|44081.9|44079.5|44118.9|44116.5|44072.4|44070|637
1734024300000|2024-12-12 17:25:00|44081.4|44079|44079.4|44077|44084.9|44082.5|44069.9|44067.5|485
1734024600000|2024-12-12 17:30:00|44078.9|44076.5|44057.4|44055|44088.9|44086.5|44049.4|44047|528
1734024900000|2024-12-12 17:35:00|44056.9|44054.5|44051.9|44049.5|44059.4|44057|44029.4|44027|685
1734025200000|2024-12-12 17:40:00|44051.4|44049|44038.4|44036|44051.4|44049|44028.4|44026|519
1734025500000|2024-12-12 17:45:00|44037.9|44035.5|44041.4|44039|44065.4|44063|44037.4|44035|1002
1734025800000|2024-12-12 17:50:00|44040.9|44038.5|44020.4|44018|44040.9|44038.5|43994.9|43992.5|1413
1734026100000|2024-12-12 17:55:00|44020.9|44018.5|44057.9|44055.5|44061.4|44059|44019.4|44017|762
1734026400000|2024-12-12 18:00:00|44057.4|44055|44039.9|44037.5|44066.4|44064|44031.9|44029.5|646
1734026700000|2024-12-12 18:05:00|44039.4|44037|44072.9|44070.5|44075.4|44073|44031.4|44029|784
1734027000000|2024-12-12 18:10:00|44072.4|44070|44056.4|44054|44073.9|44071.5|44038.4|44036|478
1734027300000|2024-12-12 18:15:00|44055.9|44053.5|44058.4|44056|44063.9|44061.5|44039.9|44037.5|329
1734027600000|2024-12-12 18:20:00|44058.9|44056.5|44071.4|44069|44076.4|44074|44053.9|44051.5|421
1734027900000|2024-12-12 18:25:00|44072.4|44070|44029.4|44027|44077.9|44075.5|44025.4|44023|530
1734028200000|2024-12-12 18:30:00|44030.4|44028|44012.4|44010|44032.4|44030|44008.4|44006|494
1734028500000|2024-12-12 18:35:00|44011.9|44009.5|43985.9|43983.5|44012.4|44010|43972.4|43970|1290
1734028800000|2024-12-12 18:40:00|43986.4|43984|43978.9|43976.5|43999.4|43997|43973.9|43971.5|586
1734029100000|2024-12-12 18:45:00|43978.4|43976|43987.4|43985|43987.9|43985.5|43971.9|43969.5|449
1734029400000|2024-12-12 18:50:00|43987.9|43985.5|43996.4|43994|44000.9|43998.5|43968.9|43966.5|645
1734029700000|2024-12-12 18:55:00|43995.9|43993.5|43969.9|43967.5|44001.4|43999|43966.9|43964.5|648
1734030000000|2024-12-12 19:00:00|43969.4|43967|43985.4|43983|43990.9|43988.5|43951.4|43949|809
1734030300000|2024-12-12 19:05:00|43985.9|43983.5|43969.4|43967|43998.4|43996|43967.9|43965.5|507
1734030600000|2024-12-12 19:10:00|43968.9|43966.5|43954.4|43952|43983.4|43981|43952.9|43950.5|966
1734030900000|2024-12-12 19:15:00|43954.9|43952.5|43942.9|43940.5|43962.9|43960.5|43929.9|43927.5|1351
1734031200000|2024-12-12 19:20:00|43942.4|43940|43931.9|43929.5|43950.9|43948.5|43896.4|43894|1670
1734031500000|2024-12-12 19:25:00|43932.4|43930|43909.4|43907|43943.9|43941.5|43907.4|43905|690
1734031800000|2024-12-12 19:30:00|43908.9|43906.5|43933.4|43931|43941.4|43939|43908.9|43906.5|797
1734032100000|2024-12-12 19:35:00|43934.4|43932|43951.4|43949|43954.4|43952|43919.4|43917|584
1734032400000|2024-12-12 19:40:00|43951.9|43949.5|43940.4|43938|43953.4|43951|43923.4|43921|672
1734032700000|2024-12-12 19:45:00|43939.9|43937.5|43921.4|43919|43949.9|43947.5|43913.9|43911.5|561
1734033000000|2024-12-12 19:50:00|43921.9|43919.5|43915.4|43913|43930.4|43928|43903.9|43901.5|887
1734033300000|2024-12-12 19:55:00|43914.9|43912.5|43919.4|43917|43922.4|43920|43901.9|43899.5|713
1734033600000|2024-12-12 20:00:00|43917.4|43915|43895.9|43893.5|43929.4|43927|43893.4|43891|1094
1734033900000|2024-12-12 20:05:00|43896.4|43894|43927.4|43925|43934.9|43932.5|43894.4|43892|628
1734034200000|2024-12-12 20:10:00|43926.9|43924.5|43923.4|43921|43938.9|43936.5|43914.4|43912|517
1734034500000|2024-12-12 20:15:00|43924.4|43922|43925.9|43923.5|43943.4|43941|43923.4|43921|589
1734034800000|2024-12-12 20:20:00|43926.4|43924|43941.4|43939|43951.4|43949|43922.4|43920|526
1734035100000|2024-12-12 20:25:00|43940.9|43938.5|43943.4|43941|43948.4|43946|43931.4|43929|531
1734035400000|2024-12-12 20:30:00|43943.9|43941.5|43962.4|43960|43964.4|43962|43934.4|43932|1066
1734035700000|2024-12-12 20:35:00|43961.4|43959|43950.4|43948|43971.9|43969.5|43947.4|43945|666
1734036000000|2024-12-12 20:40:00|43949.4|43947|43942.4|43940|43953.4|43951|43927.9|43925.5|765
1734036300000|2024-12-12 20:45:00|43942.9|43940.5|43932.4|43930|43960.4|43958|43929.4|43927|642
1734036600000|2024-12-12 20:50:00|43931.9|43929.5|43920.4|43918|43945.4|43943|43916.9|43914.5|1013
1734036900000|2024-12-12 20:55:00|43917.4|43915|43913.9|43911.5|43928.4|43926|43897.9|43895.5|2883
1734037200000|2024-12-12 21:00:00|43912.6|43910.2|43888.3|43883.5|43914.3|43910.2|43877.8|43873|1663
1734037500000|2024-12-12 21:05:00|43887.3|43882.5|43896.8|43892|43898.8|43894|43877.3|43872.5|773
1734037800000|2024-12-12 21:10:00|43895.8|43891|43913.3|43908.5|43916.8|43912|43881.3|43876.5|843
1734038100000|2024-12-12 21:15:00|43912.3|43907.5|43901.3|43896.5|43922.8|43918|43881.3|43876.5|1740
1734038400000|2024-12-12 21:20:00|43902.3|43897.5|43918.3|43913.5|43918.3|43913.5|43899.3|43894.5|332
1734038700000|2024-12-12 21:25:00|43917.3|43912.5|43903.3|43898.5|43917.3|43912.5|43900.8|43896|192
1734039000000|2024-12-12 21:30:00|43901.8|43897|43915.8|43911|43916.8|43912|43900.3|43895.5|157
1734039300000|2024-12-12 21:35:00|43918.3|43913.5|43909.3|43904.5|43925.8|43921|43907.8|43903|250
1734039600000|2024-12-12 21:40:00|43909.8|43905|43919.3|43914.5|43923.3|43918.5|43909.3|43904.5|95
1734039900000|2024-12-12 21:45:00|43918.8|43914|43928.3|43923.5|43930.3|43925.5|43917.8|43913|106
1734040200000|2024-12-12 21:50:00|43927.3|43922.5|43919.8|43915|43927.3|43922.5|43915.3|43910.5|65
1734040500000|2024-12-12 21:55:00|43916.3|43911.5|43928.1|43918.3|43928.1|43918.3|43908.3|43903.5|157
1734040800000|2024-12-12 22:00:00|43923.8|43914|43923.6|43913.8|43926.7|43916.9|43920.7|43910.9|0
1734041100000|2024-12-12 22:05:00|43923.8|43914|43919|43909.2|43927|43917.2|43919|43909.2|0
1734041400000|2024-12-12 22:10:00|43922.5|43912.7|43920.4|43910.6|43922.5|43912.7|43916.1|43906.3|0
1734041700000|2024-12-12 22:15:00|43921.7|43911.9|43924|43914.2|43925.2|43915.4|43921.7|43911.9|0
1734042000000|2024-12-12 22:20:00|43924.2|43914.4|43933.9|43924.1|43934.4|43924.6|43920|43910.2|0
1734042300000|2024-12-12 22:25:00|43934.1|43924.3|43944.2|43934.4|43945|43935.2|43934.1|43924.3|0
1734042600000|2024-12-12 22:30:00|43944.1|43934.3|43942.6|43932.8|43949.6|43939.8|43938.1|43928.3|0
1734042900000|2024-12-12 22:35:00|43943.2|43933.4|43951.6|43941.8|43954.5|43944.7|43942.6|43932.8|0
1734043200000|2024-12-12 22:40:00|43951.7|43941.9|43961.3|43951.5|43968.9|43959.1|43948.4|43938.6|0
1734043500000|2024-12-12 22:45:00|43960.5|43950.7|43955.9|43946.1|43971.1|43961.3|43943.7|43933.9|0
1734043800000|2024-12-12 22:50:00|43955|43945.2|43960.9|43951.1|43963.9|43954.1|43954|43944.2|0
1734044100000|2024-12-12 22:55:00|43961.2|43951.4|43970.2|43960.4|43972|43962.2|43955.2|43945.4|0
1734044400000|2024-12-12 23:00:00|43887.3|43882.5|43875.3|43870.5|43887.3|43882.5|43855.3|43850.5|498
1734044700000|2024-12-12 23:05:00|43875.8|43871|43873.3|43868.5|43885.3|43880.5|43870.8|43866|183
1734045000000|2024-12-12 23:10:00|43873.8|43869|43863.3|43858.5|43876.3|43871.5|43861.3|43856.5|164
1734045300000|2024-12-12 23:15:00|43865.3|43860.5|43882.6|43877.8|43883.1|43878.3|43861.8|43857|105
1734045600000|2024-12-12 23:20:00|43883.1|43878.3|43877.6|43872.8|43884.1|43879.3|43873.6|43868.8|86
1734045900000|2024-12-12 23:25:00|43877.1|43872.3|43872.1|43867.3|43877.1|43872.3|43863.6|43858.8|116
1734046200000|2024-12-12 23:30:00|43871.6|43866.8|43877.6|43872.8|43879.1|43874.3|43870.6|43865.8|125
1734046500000|2024-12-12 23:35:00|43877.1|43872.3|43870.1|43865.3|43879.6|43874.8|43869.1|43864.3|85
1734046800000|2024-12-12 23:40:00|43870.6|43865.8|43879.6|43874.8|43880.1|43875.3|43865.1|43860.3|97
1734047100000|2024-12-12 23:45:00|43881.6|43876.8|43873.1|43868.3|43883.6|43878.8|43872.1|43867.3|89
1734047400000|2024-12-12 23:50:00|43874.6|43869.8|43877.1|43872.3|43883.1|43878.3|43872.6|43867.8|91
1734047700000|2024-12-12 23:55:00|43877.6|43872.8|43883.6|43878.8|43894.1|43889.3|43877.6|43872.8|119
1734048000000|2024-12-13 00:00:00|43882.1|43877.3|43885.1|43880.3|43890.6|43885.8|43872.1|43867.3|159
1734048300000|2024-12-13 00:05:00|43885.6|43880.8|43893.6|43888.8|43894.6|43889.8|43882.6|43877.8|67
1734048600000|2024-12-13 00:10:00|43894.1|43889.3|43905.1|43900.3|43907.6|43902.8|43894.1|43889.3|77
1734048900000|2024-12-13 00:15:00|43905.6|43900.8|43893.6|43888.8|43906.1|43901.3|43891.1|43886.3|82
1734049200000|2024-12-13 00:20:00|43895.1|43890.3|43895.1|43890.3|43902.6|43897.8|43891.6|43886.8|66
1734049500000|2024-12-13 00:25:00|43895.6|43890.8|43902.1|43897.3|43907.6|43902.8|43892.6|43887.8|92
1734049800000|2024-12-13 00:30:00|43902.6|43897.8|43912.6|43907.8|43916.1|43911.3|43902.6|43897.8|100
1734050100000|2024-12-13 00:35:00|43913.1|43908.3|43911.6|43906.8|43913.1|43908.3|43904.6|43899.8|36
1734050400000|2024-12-13 00:40:00|43912.1|43907.3|43915.1|43910.3|43920.6|43915.8|43911.6|43906.8|122
1734050700000|2024-12-13 00:45:00|43915.6|43910.8|43912.1|43907.3|43919.6|43914.8|43910.1|43905.3|70
1734051000000|2024-12-13 00:50:00|43912.6|43907.8|43916.1|43911.3|43923.6|43918.8|43912.6|43907.8|114
1734051300000|2024-12-13 00:55:00|43915.6|43910.8|43916.6|43911.8|43920.6|43915.8|43915.6|43910.8|361
1734051600000|2024-12-13 01:00:00|43915.1|43910.3|43907.1|43902.3|43915.1|43910.3|43901.1|43896.3|143
1734051900000|2024-12-13 01:05:00|43906.6|43901.8|43904.1|43899.3|43909.1|43904.3|43901.6|43896.8|55
1734052200000|2024-12-13 01:10:00|43903.6|43898.8|43901.6|43896.8|43907.1|43902.3|43900.1|43895.3|42
1734052500000|2024-12-13 01:15:00|43901.1|43896.3|43897.6|43892.8|43901.1|43896.3|43888.6|43883.8|81
1734052800000|2024-12-13 01:20:00|43898.1|43893.3|43894.1|43889.3|43899.6|43894.8|43887.1|43882.3|57
1734053100000|2024-12-13 01:25:00|43893.6|43888.8|43890.1|43885.3|43895.6|43890.8|43886.1|43881.3|62
1734053400000|2024-12-13 01:30:00|43890.6|43885.8|43895.1|43890.3|43895.1|43890.3|43888.1|43883.3|40
1734053700000|2024-12-13 01:35:00|43894.1|43889.3|43892.1|43887.3|43896.6|43891.8|43892.1|43887.3|36
1734054000000|2024-12-13 01:40:00|43891.6|43886.8|43891.1|43886.3|43895.1|43890.3|43888.1|43883.3|35
1734054300000|2024-12-13 01:45:00|43891.6|43886.8|43890.1|43885.3|43901.1|43896.3|43887.6|43882.8|49
1734054600000|2024-12-13 01:50:00|43890.6|43885.8|43891.1|43886.3|43899.6|43894.8|43889.1|43884.3|48
1734054900000|2024-12-13 01:55:00|43890.6|43885.8|43893.1|43888.3|43895.6|43890.8|43888.6|43883.8|51
1734055200000|2024-12-13 02:00:00|43892.6|43887.8|43875.1|43870.3|43893.1|43888.3|43872.6|43867.8|209
1734055500000|2024-12-13 02:05:00|43875.6|43870.8|43872.6|43867.8|43878.1|43873.3|43868.1|43863.3|73
1734055800000|2024-12-13 02:10:00|43873.1|43868.3|43875.6|43870.8|43878.1|43873.3|43859.6|43854.8|195
1734056100000|2024-12-13 02:15:00|43874.1|43869.3|43889.1|43884.3|43889.6|43884.8|43873.6|43868.8|105
1734056400000|2024-12-13 02:20:00|43888.6|43883.8|43898.1|43893.3|43898.1|43893.3|43887.1|43882.3|72
1734056700000|2024-12-13 02:25:00|43897.6|43892.8|43899.1|43894.3|43900.1|43895.3|43892.1|43887.3|55
1734057000000|2024-12-13 02:30:00|43899.6|43894.8|43899.1|43894.3|43900.6|43895.8|43894.6|43889.8|43
1734057300000|2024-12-13 02:35:00|43899.6|43894.8|43896.1|43891.3|43902.6|43897.8|43895.1|43890.3|35
1734057600000|2024-12-13 02:40:00|43895.6|43890.8|43890.6|43885.8|43897.1|43892.3|43889.1|43884.3|33
1734057900000|2024-12-13 02:45:00|43890.1|43885.3|43893.1|43888.3|43899.6|43894.8|43890.1|43885.3|72
1734058200000|2024-12-13 02:50:00|43892.6|43887.8|43890.1|43885.3|43894.6|43889.8|43888.1|43883.3|41
1734058500000|2024-12-13 02:55:00|43889.6|43884.8|43900.1|43895.3|43901.6|43896.8|43889.6|43884.8|71
1734058800000|2024-12-13 03:00:00|43899.6|43894.8|43890.6|43885.8|43901.6|43896.8|43890.1|43885.3|88
1734059100000|2024-12-13 03:05:00|43889.6|43884.8|43888.1|43883.3|43895.6|43890.8|43887.6|43882.8|63
1734059400000|2024-12-13 03:10:00|43887.6|43882.8|43903.8|43899|43906.8|43902|43887.1|43882.3|42
1734059700000|2024-12-13 03:15:00|43904.3|43899.5|43905.8|43901|43906.3|43901.5|43899.3|43894.5|30
1734060000000|2024-12-13 03:20:00|43905.3|43900.5|43899.8|43895|43905.3|43900.5|43898.8|43894|26
1734060300000|2024-12-13 03:25:00|43899.3|43894.5|43894.8|43890|43901.3|43896.5|43894.3|43889.5|70
1734060600000|2024-12-13 03:30:00|43894.3|43889.5|43895.3|43890.5|43898.8|43894|43893.8|43889|34
1734060900000|2024-12-13 03:35:00|43895.8|43891|43903.8|43899|43904.8|43900|43893.8|43889|49
1734061200000|2024-12-13 03:40:00|43904.3|43899.5|43896.8|43892|43905.8|43901|43896.8|43892|43
1734061500000|2024-12-13 03:45:00|43897.3|43892.5|43903.8|43899|43904.3|43899.5|43896.3|43891.5|17
1734061800000|2024-12-13 03:50:00|43904.3|43899.5|43903.3|43898.5|43904.3|43899.5|43899.3|43894.5|29
1734062100000|2024-12-13 03:55:00|43903.8|43899|43900.8|43896|43904.3|43899.5|43900.3|43895.5|26
1734062400000|2024-12-13 04:00:00|43901.3|43896.5|43902.8|43898|43903.3|43898.5|43897.3|43892.5|50
1734062700000|2024-12-13 04:05:00|43903.3|43898.5|43901.8|43897|43904.8|43900|43901.3|43896.5|16
1734063000000|2024-12-13 04:10:00|43901.3|43896.5|43907.8|43903|43907.8|43903|43901.3|43896.5|40
1734063300000|2024-12-13 04:15:00|43907.3|43902.5|43905.8|43901|43907.8|43903|43899.8|43895|31
1734063600000|2024-12-13 04:20:00|43906.3|43901.5|43916.8|43912|43917.8|43913|43906.3|43901.5|56
1734063900000|2024-12-13 04:25:00|43917.3|43912.5|43916.8|43912|43917.8|43913|43913.3|43908.5|37
1734064200000|2024-12-13 04:30:00|43917.3|43912.5|43922.8|43918|43924.3|43919.5|43916.8|43912|65
1734064500000|2024-12-13 04:35:00|43923.3|43918.5|43928.3|43923.5|43931.3|43926.5|43923.3|43918.5|71
1734064800000|2024-12-13 04:40:00|43927.8|43923|43926.3|43921.5|43929.3|43924.5|43924.8|43920|20
1734065100000|2024-12-13 04:45:00|43926.8|43922|43933.8|43929|43934.3|43929.5|43926.3|43921.5|32
1734065400000|2024-12-13 04:50:00|43934.3|43929.5|43937.8|43933|43939.3|43934.5|43932.3|43927.5|52
1734065700000|2024-12-13 04:55:00|43937.3|43932.5|43938.8|43934|43939.8|43935|43935.8|43931|35
1734066000000|2024-12-13 05:00:00|43939.3|43934.5|43940.8|43936|43942.3|43937.5|43934.8|43930|90
1734066300000|2024-12-13 05:05:00|43941.8|43937|43932.8|43928|43942.3|43937.5|43931.3|43926.5|88
1734066600000|2024-12-13 05:10:00|43932.3|43927.5|43925.8|43921|43933.8|43929|43920.8|43916|50
1734066900000|2024-12-13 05:15:00|43925.3|43920.5|43920.3|43915.5|43926.8|43922|43919.8|43915|48
1734067200000|2024-12-13 05:20:00|43919.8|43915|43921.8|43917|43922.3|43917.5|43916.8|43912|36
1734067500000|2024-12-13 05:25:00|43922.3|43917.5|43923.3|43918.5|43927.8|43923|43920.3|43915.5|41
1734067800000|2024-12-13 05:30:00|43922.8|43918|43921.3|43916.5|43923.3|43918.5|43918.8|43914|25
1734068100000|2024-12-13 05:35:00|43920.8|43916|43920.8|43916|43923.8|43919|43919.3|43914.5|15
1734068400000|2024-12-13 05:40:00|43921.3|43916.5|43923.3|43918.5|43927.8|43923|43920.8|43916|31
1734068700000|2024-12-13 05:45:00|43922.8|43918|43923.8|43919|43925.8|43921|43919.3|43914.5|50
1734069000000|2024-12-13 05:50:00|43923.3|43918.5|43927.8|43923|43928.3|43923.5|43917.3|43912.5|55
1734069300000|2024-12-13 05:55:00|43927.3|43922.5|43919.8|43915|43927.3|43922.5|43918.3|43913.5|66
1734069600000|2024-12-13 06:00:00|43920.3|43915.5|43922.8|43918|43924.8|43920|43919.8|43915|57
1734069900000|2024-12-13 06:05:00|43922.3|43917.5|43922.8|43918|43927.3|43922.5|43921.8|43917|22
1734070200000|2024-12-13 06:10:00|43922.3|43917.5|43924.8|43920|43927.8|43923|43920.3|43915.5|50
1734070500000|2024-12-13 06:15:00|43924.3|43919.5|43922.8|43918|43925.8|43921|43918.3|43913.5|42
1734070800000|2024-12-13 06:20:00|43923.3|43918.5|43927.8|43923|43928.8|43924|43923.3|43918.5|31
1734071100000|2024-12-13 06:25:00|43928.3|43923.5|43932.8|43928|43935.3|43930.5|43926.3|43921.5|47
1734071400000|2024-12-13 06:30:00|43932.3|43927.5|43925.8|43921|43932.3|43927.5|43925.3|43920.5|30
1734071700000|2024-12-13 06:35:00|43924.3|43919.5|43929.3|43924.5|43929.8|43925|43922.3|43917.5|35
1734072000000|2024-12-13 06:40:00|43928.8|43924|43934.8|43930|43935.8|43931|43928.3|43923.5|47
1734072300000|2024-12-13 06:45:00|43934.3|43929.5|43938.8|43934|43939.3|43934.5|43933.3|43928.5|61
1734072600000|2024-12-13 06:50:00|43938.3|43933.5|43946.8|43942|43948.8|43944|43937.8|43933|51
1734072900000|2024-12-13 06:55:00|43947.3|43942.5|43950.8|43946|43952.3|43947.5|43947.3|43942.5|52
1734073200000|2024-12-13 07:00:00|43950.2|43946.6|43941.2|43937.6|43951.7|43948.1|43939.7|43936.1|195
1734073500000|2024-12-13 07:05:00|43940.7|43937.1|43957.7|43954.1|43959.2|43955.6|43933.7|43930.1|389
1734073800000|2024-12-13 07:10:00|43958.2|43954.6|43962.7|43959.1|43964.7|43961.1|43946.7|43943.1|205
1734074100000|2024-12-13 07:15:00|43962.2|43958.6|43963.2|43959.6|43964.7|43961.1|43954.2|43950.6|117
1734074400000|2024-12-13 07:20:00|43962.7|43959.1|43962.7|43959.1|43968.7|43965.1|43960.7|43957.1|118
1734074700000|2024-12-13 07:25:00|43963.2|43959.6|43970.7|43967.1|43973.7|43970.1|43961.7|43958.1|80
1734075000000|2024-12-13 07:30:00|43970.2|43966.6|43966.2|43962.6|43973.7|43970.1|43964.7|43961.1|104
1734075300000|2024-12-13 07:35:00|43966.7|43963.1|43956.7|43953.1|43968.2|43964.6|43954.7|43951.1|152
1734075600000|2024-12-13 07:40:00|43957.2|43953.6|43963.2|43959.6|43966.7|43963.1|43957.2|43953.6|100
1734075900000|2024-12-13 07:45:00|43963.7|43960.1|43961.7|43958.1|43964.2|43960.6|43957.7|43954.1|80
1734076200000|2024-12-13 07:50:00|43961.2|43957.6|43974.2|43970.6|43975.7|43972.1|43961.2|43957.6|89
1734076500000|2024-12-13 07:55:00|43974.7|43971.1|43963.2|43959.6|43977.2|43973.6|43961.2|43957.6|243
1734076800000|2024-12-13 08:00:00|43962.7|43959.1|43984.2|43980.6|43987.2|43983.6|43959.2|43955.6|228
1734077100000|2024-12-13 08:05:00|43983.7|43980.1|43984.2|43980.6|43987.2|43983.6|43974.2|43970.6|111
1734077400000|2024-12-13 08:10:00|43983.7|43980.1|43985.7|43982.1|43992.7|43989.1|43981.7|43978.1|89
1734077700000|2024-12-13 08:15:00|43987.2|43983.6|43992.2|43988.6|43995.7|43992.1|43982.2|43978.6|101
1734078000000|2024-12-13 08:20:00|43991.7|43988.1|43990.7|43987.1|43996.7|43993.1|43988.7|43985.1|114
1734078300000|2024-12-13 08:25:00|43990.2|43986.6|44005.2|44001.6|44008.7|44005.1|43990.2|43986.6|269
1734078600000|2024-12-13 08:30:00|44004.7|44001.1|43993.2|43989.6|44013.2|44009.6|43992.7|43989.1|152
1734078900000|2024-12-13 08:35:00|43992.7|43989.1|43995.2|43991.6|44001.2|43997.6|43988.7|43985.1|112
1734079200000|2024-12-13 08:40:00|43994.2|43990.6|43983.2|43979.6|44000.2|43996.6|43981.2|43977.6|163
1734079500000|2024-12-13 08:45:00|43982.2|43978.6|43996.2|43992.6|43999.7|43996.1|43977.2|43973.6|133
1734079800000|2024-12-13 08:50:00|43996.7|43993.1|44002.2|43998.6|44004.2|44000.6|43989.7|43986.1|181
1734080100000|2024-12-13 08:55:00|44001.7|43998.1|43994.7|43991.1|44002.7|43999.1|43993.7|43990.1|114
1734080400000|2024-12-13 09:00:00|43989.2|43985.6|43995.7|43992.1|43996.2|43992.6|43978.2|43974.6|389
1734080700000|2024-12-13 09:05:00|43997.2|43993.6|44003.7|44000.1|44004.7|44001.1|43994.7|43991.1|162
1734081000000|2024-12-13 09:10:00|44002.7|43999.1|44016.2|44012.6|44017.2|44013.6|44002.7|43999.1|157
1734081300000|2024-12-13 09:15:00|44015.7|44012.1|44016.2|44012.6|44018.7|44015.1|44006.7|44003.1|166
1734081600000|2024-12-13 09:20:00|44015.7|44012.1|44015.7|44012.1|44018.7|44015.1|44010.2|44006.6|132
1734081900000|2024-12-13 09:25:00|44015.2|44011.6|44018.2|44014.6|44022.7|44019.1|44011.2|44007.6|204
1734082200000|2024-12-13 09:30:00|44017.7|44014.1|44019.2|44015.6|44019.7|44016.1|44009.7|44006.1|147
1734082500000|2024-12-13 09:35:00|44018.7|44015.1|44017.2|44013.6|44020.7|44017.1|44010.7|44007.1|90
1734082800000|2024-12-13 09:40:00|44017.7|44014.1|44024.2|44020.6|44025.2|44021.6|44014.7|44011.1|78
1734083100000|2024-12-13 09:45:00|44023.7|44020.1|44023.2|44019.6|44026.7|44023.1|44019.2|44015.6|107
1734083400000|2024-12-13 09:50:00|44023.7|44020.1|44029.2|44025.6|44030.2|44026.6|44020.7|44017.1|108
1734083700000|2024-12-13 09:55:00|44029.7|44026.1|44032.2|44028.6|44041.2|44037.6|44029.7|44026.1|114
1734084000000|2024-12-13 10:00:00|44032.7|44029.1|44038.2|44034.6|44039.7|44036.1|44027.7|44024.1|141
1734084300000|2024-12-13 10:05:00|44037.7|44034.1|44037.2|44033.6|44044.2|44040.6|44034.7|44031.1|103
1734084600000|2024-12-13 10:10:00|44036.7|44033.1|44041.2|44037.6|44043.7|44040.1|44035.7|44032.1|96
1734084900000|2024-12-13 10:15:00|44041.7|44038.1|44035.2|44031.6|44041.7|44038.1|44030.2|44026.6|101
1734085200000|2024-12-13 10:20:00|44034.7|44031.1|44029.7|44026.1|44034.7|44031.1|44028.7|44025.1|54
1734085500000|2024-12-13 10:25:00|44030.2|44026.6|44034.7|44031.1|44038.2|44034.6|44028.2|44024.6|102
1734085800000|2024-12-13 10:30:00|44034.2|44030.6|44026.2|44022.6|44034.7|44031.1|44026.2|44022.6|81
1734086100000|2024-12-13 10:35:00|44026.7|44023.1|44035.2|44031.6|44035.7|44032.1|44023.2|44019.6|74
1734086400000|2024-12-13 10:40:00|44035.7|44032.1|44033.2|44029.6|44039.2|44035.6|44030.7|44027.1|86
1734086700000|2024-12-13 10:45:00|44033.7|44030.1|44037.7|44034.1|44040.7|44037.1|44031.2|44027.6|87
1734087000000|2024-12-13 10:50:00|44038.2|44034.6|44032.2|44028.6|44040.2|44036.6|44031.2|44027.6|116
1734087300000|2024-12-13 10:55:00|44031.7|44028.1|44031.7|44028.1|44042.7|44039.1|44029.7|44026.1|117
1734087600000|2024-12-13 11:00:00|44032.7|44029.1|44041.7|44038.1|44041.7|44038.1|44029.7|44026.1|80
1734087900000|2024-12-13 11:05:00|44042.2|44038.6|44041.2|44037.6|44043.7|44040.1|44033.7|44030.1|194
1734088200000|2024-12-13 11:10:00|44041.7|44038.1|44032.2|44028.6|44047.2|44043.6|44029.2|44025.6|228
1734088500000|2024-12-13 11:15:00|44032.7|44029.1|44022.7|44019.1|44039.2|44035.6|44015.7|44012.1|180
1734088800000|2024-12-13 11:20:00|44023.2|44019.6|44024.7|44021.1|44026.7|44023.1|44020.7|44017.1|91
1734089100000|2024-12-13 11:25:00|44025.2|44021.6|44023.2|44019.6|44026.7|44023.1|44019.7|44016.1|54
1734089400000|2024-12-13 11:30:00|44023.7|44020.1|44017.2|44013.6|44030.7|44027.1|44017.2|44013.6|226
1734089700000|2024-12-13 11:35:00|44017.7|44014.1|44012.7|44009.1|44019.2|44015.6|44008.2|44004.6|113
1734090000000|2024-12-13 11:40:00|44012.2|44008.6|44016.7|44013.1|44016.7|44013.1|44007.7|44004.1|108
1734090300000|2024-12-13 11:45:00|44016.2|44012.6|44013.7|44010.1|44020.2|44016.6|44013.2|44009.6|88
1734090600000|2024-12-13 11:50:00|44014.2|44010.6|44015.7|44012.1|44015.7|44012.1|44009.7|44006.1|101
1734090900000|2024-12-13 11:55:00|44015.2|44011.6|44020.7|44017.1|44022.7|44019.1|44013.7|44010.1|52
1734091200000|2024-12-13 12:00:00|44020.2|44016.6|44009.7|44006.1|44022.7|44019.1|44007.7|44004.1|314
1734091500000|2024-12-13 12:05:00|44009.2|44005.6|44005.2|44001.6|44011.7|44008.1|44003.7|44000.1|154
1734091800000|2024-12-13 12:10:00|44004.7|44001.1|44002.2|43998.6|44008.2|44004.6|43999.2|43995.6|216
1734092100000|2024-12-13 12:15:00|44002.7|43999.1|43989.7|43986.1|44005.2|44001.6|43989.7|43986.1|167
1734092400000|2024-12-13 12:20:00|43987.7|43984.1|43980.7|43977.1|43990.7|43987.1|43980.7|43977.1|245
1734092700000|2024-12-13 12:25:00|43981.7|43978.1|43987.2|43983.6|43988.7|43985.1|43981.2|43977.6|101
1734093000000|2024-12-13 12:30:00|43987.7|43984.1|43995.2|43991.6|43998.2|43994.6|43987.2|43983.6|186
1734093300000|2024-12-13 12:35:00|43994.2|43990.6|43990.7|43987.1|43994.7|43991.1|43985.2|43981.6|123
1734093600000|2024-12-13 12:40:00|43991.2|43987.6|43991.7|43988.1|43998.7|43995.1|43990.7|43987.1|189
1734093900000|2024-12-13 12:45:00|43991.2|43987.6|43994.7|43991.1|43997.7|43994.1|43989.7|43986.1|165
1734094200000|2024-12-13 12:50:00|43995.2|43991.6|43992.7|43989.1|43998.7|43995.1|43992.2|43988.6|139
1734094500000|2024-12-13 12:55:00|43993.2|43989.6|43975.2|43971.6|43993.7|43990.1|43974.7|43971.1|171
1734094800000|2024-12-13 13:00:00|43974.7|43971.1|43993.2|43989.6|43998.2|43994.6|43973.7|43970.1|274
1734095100000|2024-12-13 13:05:00|43993.7|43990.1|43990.2|43986.6|43995.2|43991.6|43987.7|43984.1|145
1734095400000|2024-12-13 13:10:00|43991.2|43987.6|43998.7|43995.1|43998.7|43995.1|43989.2|43985.6|124
1734095700000|2024-12-13 13:15:00|43998.2|43994.6|43991.7|43988.1|43998.7|43995.1|43991.2|43987.6|148
1734096000000|2024-12-13 13:20:00|43991.2|43987.6|43986.7|43983.1|43995.7|43992.1|43986.7|43983.1|197
1734096300000|2024-12-13 13:25:00|43987.2|43983.6|43992.2|43988.6|43992.7|43989.1|43985.7|43982.1|210
1734096600000|2024-12-13 13:30:00|43991.7|43988.1|43978.7|43975.1|43994.7|43991.1|43978.2|43974.6|187
1734096900000|2024-12-13 13:35:00|43978.2|43974.6|43958.7|43955.1|43978.7|43975.1|43958.2|43954.6|218
1734097200000|2024-12-13 13:40:00|43960.2|43956.6|43970.7|43967.1|43971.7|43968.1|43958.7|43955.1|169
1734097500000|2024-12-13 13:45:00|43971.2|43967.6|43983.7|43980.1|43983.7|43980.1|43965.2|43961.6|261
1734097800000|2024-12-13 13:50:00|43983.2|43979.6|43971.2|43967.6|43984.2|43980.6|43964.2|43960.6|444
1734098100000|2024-12-13 13:55:00|43971.7|43968.1|43965.7|43962.1|43976.7|43973.1|43965.7|43962.1|201
1734098400000|2024-12-13 14:00:00|43966.2|43962.6|43946.2|43942.6|43966.2|43962.6|43938.2|43934.6|372
1734098700000|2024-12-13 14:05:00|43945.7|43942.1|43939.7|43936.1|43946.2|43942.6|43931.7|43928.1|243
1734099000000|2024-12-13 14:10:00|43939.2|43935.6|43937.7|43934.1|43943.7|43940.1|43932.7|43929.1|314
1734099300000|2024-12-13 14:15:00|43936.7|43933.1|43925.2|43921.6|43939.7|43936.1|43923.7|43920.1|262
1734099600000|2024-12-13 14:20:00|43925.7|43922.1|43927.2|43923.6|43932.2|43928.6|43913.7|43910.1|425
1734099900000|2024-12-13 14:25:00|43927.7|43924.1|43977.2|43973.6|43978.7|43975.1|43920.2|43916.6|1315
1734100200000|2024-12-13 14:30:00|43976.6|43974.2|44024.6|44022.2|44035.6|44033.2|43928.1|43925.7|6880
1734100500000|2024-12-13 14:35:00|44025.6|44023.2|44028.6|44026.2|44031.6|44029.2|43981.6|43979.2|3427
1734100800000|2024-12-13 14:40:00|44028.1|44025.7|43947.6|43945.2|44044.1|44041.7|43944.6|43942.2|2533
1734101100000|2024-12-13 14:45:00|43947.1|43944.7|43992.1|43989.7|44000.1|43997.7|43941.6|43939.2|2303
1734101400000|2024-12-13 14:50:00|43991.1|43988.7|43898.6|43896.2|43991.6|43989.2|43893.1|43890.7|2923
1734101700000|2024-12-13 14:55:00|43897.6|43895.2|43865.6|43863.2|43911.6|43909.2|43859.1|43856.7|2148
1734102000000|2024-12-13 15:00:00|43866.6|43864.2|43879.6|43877.2|43881.6|43879.2|43827.6|43825.2|2554
1734102300000|2024-12-13 15:05:00|43881.6|43879.2|43898.1|43895.7|43905.6|43903.2|43867.1|43864.7|2819
1734102600000|2024-12-13 15:10:00|43898.6|43896.2|43862.1|43859.7|43916.1|43913.7|43858.6|43856.2|1756
1734102900000|2024-12-13 15:15:00|43861.6|43859.2|43869.1|43866.7|43885.1|43882.7|43860.6|43858.2|1073
1734103200000|2024-12-13 15:20:00|43868.6|43866.2|43885.1|43882.7|43885.1|43882.7|43850.6|43848.2|1152
1734103500000|2024-12-13 15:25:00|43883.1|43880.7|43913.1|43910.7|43930.6|43928.2|43879.1|43876.7|1695
1734103800000|2024-12-13 15:30:00|43914.1|43911.7|43887.1|43884.7|43926.1|43923.7|43881.6|43879.2|1512
1734104100000|2024-12-13 15:35:00|43887.6|43885.2|43906.6|43904.2|43911.1|43908.7|43876.6|43874.2|1433
1734104400000|2024-12-13 15:40:00|43906.1|43903.7|43832.6|43830.2|43907.1|43904.7|43823.6|43821.2|3156
1734104700000|2024-12-13 15:45:00|43833.6|43831.2|43858.6|43856.2|43874.1|43871.7|43828.6|43826.2|1557
1734105000000|2024-12-13 15:50:00|43859.1|43856.7|43844.6|43842.2|43861.6|43859.2|43820.1|43817.7|1547
1734105300000|2024-12-13 15:55:00|43845.1|43842.7|43888.1|43885.7|43888.6|43886.2|43841.6|43839.2|1299
1734105600000|2024-12-13 16:00:00|43887.6|43885.2|43872.6|43870.2|43904.6|43902.2|43863.1|43860.7|2696
1734105900000|2024-12-13 16:05:00|43873.1|43870.7|43919.6|43917.2|43930.1|43927.7|43865.6|43863.2|1200
1734106200000|2024-12-13 16:10:00|43919.1|43916.7|43893.6|43891.2|43939.6|43937.2|43891.1|43888.7|1441
1734106500000|2024-12-13 16:15:00|43894.1|43891.7|43890.1|43887.7|43915.1|43912.7|43886.6|43884.2|992
1734106800000|2024-12-13 16:20:00|43889.6|43887.2|43914.1|43911.7|43916.1|43913.7|43884.6|43882.2|937
1734107100000|2024-12-13 16:25:00|43912.1|43909.7|43913.1|43910.7|43921.1|43918.7|43895.1|43892.7|991
1734107400000|2024-12-13 16:30:00|43913.6|43911.2|43946.6|43944.2|43947.6|43945.2|43905.6|43903.2|1778
1734107700000|2024-12-13 16:35:00|43946.1|43943.7|43905.1|43902.7|43956.1|43953.7|43902.1|43899.7|2081
1734108000000|2024-12-13 16:40:00|43904.6|43902.2|43901.6|43899.2|43932.6|43930.2|43896.6|43894.2|937
1734108300000|2024-12-13 16:45:00|43902.1|43899.7|43896.6|43894.2|43921.6|43919.2|43883.6|43881.2|1016
1734108600000|2024-12-13 16:50:00|43895.6|43893.2|43891.6|43889.2|43917.1|43914.7|43879.6|43877.2|1006
1734108900000|2024-12-13 16:55:00|43892.1|43889.7|43907.6|43905.2|43911.6|43909.2|43880.1|43877.7|1094
1734109200000|2024-12-13 17:00:00|43905.6|43903.2|43848.1|43845.7|43905.6|43903.2|43846.1|43843.7|851
1734109500000|2024-12-13 17:05:00|43848.6|43846.2|43846.6|43844.2|43858.6|43856.2|43835.1|43832.7|676
1734109800000|2024-12-13 17:10:00|43847.1|43844.7|43816.6|43814.2|43859.1|43856.7|43811.1|43808.7|2284
1734110100000|2024-12-13 17:15:00|43816.1|43813.7|43813.1|43810.7|43824.1|43821.7|43794.6|43792.2|753
1734110400000|2024-12-13 17:20:00|43813.6|43811.2|43800.6|43798.2|43824.6|43822.2|43783.1|43780.7|1414
1734110700000|2024-12-13 17:25:00|43801.1|43798.7|43823.6|43821.2|43826.6|43824.2|43791.1|43788.7|1019
1734111000000|2024-12-13 17:30:00|43824.1|43821.7|43801.6|43799.2|43828.1|43825.7|43793.6|43791.2|782
1734111300000|2024-12-13 17:35:00|43801.1|43798.7|43800.6|43798.2|43812.6|43810.2|43780.1|43777.7|1031
1734111600000|2024-12-13 17:40:00|43797.6|43795.2|43801.6|43799.2|43829.6|43827.2|43784.6|43782.2|768
1734111900000|2024-12-13 17:45:00|43801.1|43798.7|43814.6|43812.2|43815.1|43812.7|43794.6|43792.2|597
1734112200000|2024-12-13 17:50:00|43814.1|43811.7|43828.6|43826.2|43839.1|43836.7|43798.6|43796.2|740
1734112500000|2024-12-13 17:55:00|43829.1|43826.7|43806.6|43804.2|43836.6|43834.2|43798.6|43796.2|941
1734112800000|2024-12-13 18:00:00|43806.1|43803.7|43808.6|43806.2|43818.6|43816.2|43792.6|43790.2|814
1734113100000|2024-12-13 18:05:00|43808.1|43805.7|43805.6|43803.2|43809.1|43806.7|43778.1|43775.7|760
1734113400000|2024-12-13 18:10:00|43806.1|43803.7|43812.6|43810.2|43816.1|43813.7|43798.6|43796.2|1297
1734113700000|2024-12-13 18:15:00|43811.6|43809.2|43835.6|43833.2|43842.6|43840.2|43805.6|43803.2|551
1734114000000|2024-12-13 18:20:00|43835.1|43832.7|43851.1|43848.7|43855.1|43852.7|43828.1|43825.7|913
1734114300000|2024-12-13 18:25:00|43850.6|43848.2|43855.6|43853.2|43869.6|43867.2|43827.6|43825.2|1203
1734114600000|2024-12-13 18:30:00|43854.6|43852.2|43857.1|43854.7|43860.1|43857.7|43833.6|43831.2|652
1734114900000|2024-12-13 18:35:00|43857.6|43855.2|43871.6|43869.2|43872.6|43870.2|43845.1|43842.7|467
1734115200000|2024-12-13 18:40:00|43871.1|43868.7|43869.6|43867.2|43876.6|43874.2|43855.6|43853.2|814
1734115500000|2024-12-13 18:45:00|43869.1|43866.7|43872.6|43870.2|43883.6|43881.2|43862.6|43860.2|1121
1734115800000|2024-12-13 18:50:00|43872.1|43869.7|43836.1|43833.7|43873.1|43870.7|43833.6|43831.2|720
1734116100000|2024-12-13 18:55:00|43836.6|43834.2|43841.6|43839.2|43844.6|43842.2|43824.6|43822.2|660
1734116400000|2024-12-13 19:00:00|43840.6|43838.2|43858.6|43856.2|43866.6|43864.2|43835.6|43833.2|914
1734116700000|2024-12-13 19:05:00|43858.1|43855.7|43893.6|43891.2|43894.1|43891.7|43855.6|43853.2|715
1734117000000|2024-12-13 19:10:00|43892.1|43889.7|43865.6|43863.2|43892.1|43889.7|43856.1|43853.7|695
1734117300000|2024-12-13 19:15:00|43865.1|43862.7|43869.6|43867.2|43887.1|43884.7|43864.6|43862.2|580
1734117600000|2024-12-13 19:20:00|43870.1|43867.7|43845.6|43843.2|43874.6|43872.2|43841.6|43839.2|383
1734117900000|2024-12-13 19:25:00|43846.1|43843.7|43826.1|43823.7|43850.1|43847.7|43821.1|43818.7|507
1734118200000|2024-12-13 19:30:00|43826.6|43824.2|43848.6|43846.2|43850.1|43847.7|43825.6|43823.2|740
1734118500000|2024-12-13 19:35:00|43849.1|43846.7|43854.6|43852.2|43855.1|43852.7|43840.1|43837.7|596
1734118800000|2024-12-13 19:40:00|43854.1|43851.7|43851.1|43848.7|43863.1|43860.7|43849.1|43846.7|544
1734119100000|2024-12-13 19:45:00|43851.6|43849.2|43838.1|43835.7|43860.1|43857.7|43826.6|43824.2|856
1734119400000|2024-12-13 19:50:00|43838.6|43836.2|43848.6|43846.2|43859.6|43857.2|43834.6|43832.2|582
1734119700000|2024-12-13 19:55:00|43848.1|43845.7|43848.6|43846.2|43856.6|43854.2|43828.1|43825.7|728
1734120000000|2024-12-13 20:00:00|43849.1|43846.7|43859.6|43857.2|43862.1|43859.7|43841.1|43838.7|1400
1734120300000|2024-12-13 20:05:00|43859.1|43856.7|43843.6|43841.2|43861.6|43859.2|43839.6|43837.2|967
1734120600000|2024-12-13 20:10:00|43843.1|43840.7|43838.1|43835.7|43862.1|43859.7|43837.1|43834.7|576
1734120900000|2024-12-13 20:15:00|43837.6|43835.2|43825.6|43823.2|43843.6|43841.2|43822.1|43819.7|1027
1734121200000|2024-12-13 20:20:00|43826.1|43823.7|43840.1|43837.7|43840.1|43837.7|43804.6|43802.2|1129
1734121500000|2024-12-13 20:25:00|43839.6|43837.2|43822.1|43819.7|43844.1|43841.7|43818.1|43815.7|529
1734121800000|2024-12-13 20:30:00|43819.6|43817.2|43827.1|43824.7|43833.1|43830.7|43810.6|43808.2|839
1734122100000|2024-12-13 20:35:00|43827.6|43825.2|43850.1|43847.7|43855.1|43852.7|43815.1|43812.7|645
1734122400000|2024-12-13 20:40:00|43850.6|43848.2|43844.6|43842.2|43852.6|43850.2|43834.1|43831.7|727
1734122700000|2024-12-13 20:45:00|43845.1|43842.7|43858.6|43856.2|43871.1|43868.7|43845.1|43842.7|960
1734123000000|2024-12-13 20:50:00|43854.1|43851.7|43819.6|43817.2|43856.6|43854.2|43817.6|43815.2|1590
1734123300000|2024-12-13 20:55:00|43820.1|43817.7|43823.6|43821.2|43842.6|43840.2|43812.6|43810.2|4549
1734123600000|2024-12-13 21:00:00|43815.6|43813.2|43784.8|43780|43819.3|43814.5|43775.8|43771|1662
1734123900000|2024-12-13 21:05:00|43785.3|43780.5|43787.8|43783|43793.3|43788.5|43781.8|43777|615
1734124200000|2024-12-13 21:10:00|43788.3|43783.5|43785.8|43781|43794.3|43789.5|43784.8|43780|461
1734124500000|2024-12-13 21:15:00|43786.3|43781.5|43777.8|43773|43789.8|43785|43776.8|43772|216
1734124800000|2024-12-13 21:20:00|43777.3|43772.5|43768.8|43764|43784.3|43779.5|43767.8|43763|167
1734125100000|2024-12-13 21:25:00|43769.3|43764.5|43760.8|43756|43770.8|43766|43759.8|43755|160
1734125400000|2024-12-13 21:30:00|43761.3|43756.5|43763.8|43759|43767.8|43763|43759.8|43755|127
1734125700000|2024-12-13 21:35:00|43763.3|43758.5|43772.8|43768|43776.8|43772|43759.8|43755|295
1734126000000|2024-12-13 21:40:00|43773.3|43768.5|43778.8|43774|43782.8|43778|43773.3|43768.5|87
1734126300000|2024-12-13 21:45:00|43779.3|43774.5|43785.8|43781|43792.8|43788|43779.3|43774.5|90
1734126600000|2024-12-13 21:50:00|43786.3|43781.5|43791.3|43786.5|43792.3|43787.5|43786.3|43781.5|227
1734126900000|2024-12-13 21:55:00|43790.8|43786|43795.9|43786.1|43796.7|43790|43785.3|43780.5|124
1734303600000|2024-12-15 23:00:00|43819.5|43814.7|43825.5|43820.7|43833.5|43828.7|43806.5|43801.7|176
1734303900000|2024-12-15 23:05:00|43829|43824.2|43847.5|43842.7|43848.5|43843.7|43829|43824.2|71
1734304200000|2024-12-15 23:10:00|43848|43843.2|43833|43828.2|43851|43846.2|43830.5|43825.7|28
1734304500000|2024-12-15 23:15:00|43833.5|43828.7|43824.5|43819.7|43835|43830.2|43822|43817.2|109
1734304800000|2024-12-15 23:20:00|43825|43820.2|43841.5|43836.7|43841.5|43836.7|43824|43819.2|37
1734305100000|2024-12-15 23:25:00|43841|43836.2|43844|43839.2|43849.5|43844.7|43840.5|43835.7|76
1734305400000|2024-12-15 23:30:00|43843.5|43838.7|43848.5|43843.7|43851|43846.2|43842|43837.2|41
1734305700000|2024-12-15 23:35:00|43848|43843.2|43852|43847.2|43853|43848.2|43846.5|43841.7|41
1734306000000|2024-12-15 23:40:00|43852.5|43847.7|43848|43843.2|43854|43849.2|43847.5|43842.7|21
1734306300000|2024-12-15 23:45:00|43848.5|43843.7|43845|43840.2|43850|43845.2|43843.5|43838.7|115
1734306600000|2024-12-15 23:50:00|43845.5|43840.7|43840.5|43835.7|43847.5|43842.7|43839|43834.2|13
1734306900000|2024-12-15 23:55:00|43841|43836.2|43839.5|43834.7|43842.5|43837.7|43830|43825.2|17
1734307200000|2024-12-16 00:00:00|43840|43835.2|43850.5|43845.7|43858|43853.2|43840|43835.2|34
1734307500000|2024-12-16 00:05:00|43850|43845.2|43857.5|43852.7|43862|43857.2|43848.5|43843.7|20
1734307800000|2024-12-16 00:10:00|43857|43852.2|43852.5|43847.7|43857.5|43852.7|43851|43846.2|10
1734308100000|2024-12-16 00:15:00|43852|43847.2|43851.5|43846.7|43855|43850.2|43851|43846.2|24
1734308400000|2024-12-16 00:20:00|43851|43846.2|43862|43857.2|43863|43858.2|43849|43844.2|51
1734308700000|2024-12-16 00:25:00|43861.5|43856.7|43859.5|43854.7|43862.5|43857.7|43854|43849.2|10
1734309000000|2024-12-16 00:30:00|43859|43854.2|43856|43851.2|43860.5|43855.7|43853|43848.2|10
1734309300000|2024-12-16 00:35:00|43856.5|43851.7|43865.5|43860.7|43868|43863.2|43854.5|43849.7|34
1734309600000|2024-12-16 00:40:00|43865|43860.2|43861|43856.2|43867|43862.2|43859.5|43854.7|27
1734309900000|2024-12-16 00:45:00|43862.5|43857.7|43868.5|43863.7|43869|43864.2|43860.5|43855.7|24
1734310200000|2024-12-16 00:50:00|43868|43863.2|43874.5|43869.7|43876|43871.2|43867|43862.2|92
1734310500000|2024-12-16 00:55:00|43874|43869.2|43868|43863.2|43875|43870.2|43868|43863.2|25
1734310800000|2024-12-16 01:00:00|43866.5|43861.7|43874.5|43869.7|43876|43871.2|43866.5|43861.7|25
1734311100000|2024-12-16 01:05:00|43875|43870.2|43870.5|43865.7|43876|43871.2|43868.5|43863.7|29
1734311400000|2024-12-16 01:10:00|43870|43865.2|43868|43863.2|43874|43869.2|43866.5|43861.7|23
1734311700000|2024-12-16 01:15:00|43867.5|43862.7|43856|43851.2|43868|43863.2|43855.5|43850.7|23
1734312000000|2024-12-16 01:20:00|43856.5|43851.7|43858.5|43853.7|43859.5|43854.7|43856|43851.2|27
1734312300000|2024-12-16 01:25:00|43859|43854.2|43859.5|43854.7|43864|43859.2|43857.5|43852.7|25
1734312600000|2024-12-16 01:30:00|43860|43855.2|43869.5|43864.7|43870.5|43865.7|43860|43855.2|30
1734312900000|2024-12-16 01:35:00|43869|43864.2|43859.5|43854.7|43870|43865.2|43858.5|43853.7|51
1734313200000|2024-12-16 01:40:00|43860|43855.2|43858|43853.2|43863|43858.2|43856.5|43851.7|13
1734313500000|2024-12-16 01:45:00|43857.5|43852.7|43860|43855.2|43861.5|43856.7|43855|43850.2|16
1734313800000|2024-12-16 01:50:00|43859.5|43854.7|43861|43856.2|43861.5|43856.7|43857|43852.2|13
1734314100000|2024-12-16 01:55:00|43861.5|43856.7|43869.5|43864.7|43870.5|43865.7|43861|43856.2|16
1734314400000|2024-12-16 02:00:00|43869|43864.2|43866|43861.2|43869.5|43864.7|43863|43858.2|51
1734314700000|2024-12-16 02:05:00|43865.5|43860.7|43864.5|43859.7|43867.5|43862.7|43862.5|43857.7|21
1734315000000|2024-12-16 02:10:00|43863.5|43858.7|43873|43868.2|43874|43869.2|43863.5|43858.7|22
1734315300000|2024-12-16 02:15:00|43873.5|43868.7|43867|43862.2|43875|43870.2|43866.5|43861.7|11
1734315600000|2024-12-16 02:20:00|43867.5|43862.7|43873.5|43868.7|43873.5|43868.7|43867|43862.2|9
1734315900000|2024-12-16 02:25:00|43873|43868.2|43869|43864.2|43873.5|43868.7|43866|43861.2|12
1734316200000|2024-12-16 02:30:00|43869.5|43864.7|43871.5|43866.7|43872.5|43867.7|43868.5|43863.7|8
1734316500000|2024-12-16 02:35:00|43872|43867.2|43870.5|43865.7|43872.5|43867.7|43866.5|43861.7|22
1734316800000|2024-12-16 02:40:00|43871|43866.2|43875.5|43870.7|43876|43871.2|43870.5|43865.7|23
1734317100000|2024-12-16 02:45:00|43875|43870.2|43873.5|43868.7|43877|43872.2|43872.5|43867.7|16
1734317400000|2024-12-16 02:50:00|43873|43868.2|43878.2|43873.4|43878.2|43873.4|43871.5|43866.7|14
1734317700000|2024-12-16 02:55:00|43878.7|43873.9|43873.7|43868.9|43878.7|43873.9|43871.7|43866.9|14
1734318000000|2024-12-16 03:00:00|43874.2|43869.4|43870.7|43865.9|43874.7|43869.9|43867.7|43862.9|19
1734318300000|2024-12-16 03:05:00|43870.2|43865.4|43867.7|43862.9|43870.2|43865.4|43865.7|43860.9|21
1734318600000|2024-12-16 03:10:00|43868.2|43863.4|43866.2|43861.4|43868.2|43863.4|43864.2|43859.4|9
1734318900000|2024-12-16 03:15:00|43866.7|43861.9|43865.7|43860.9|43868.2|43863.4|43864.7|43859.9|20
1734319200000|2024-12-16 03:20:00|43866.2|43861.4|43867.7|43862.9|43869.7|43864.9|43864.2|43859.4|11
1734319500000|2024-12-16 03:25:00|43868.2|43863.4|43870.2|43865.4|43871.2|43866.4|43865.2|43860.4|5
1734319800000|2024-12-16 03:30:00|43870.7|43865.9|43864.7|43859.9|43871.7|43866.9|43863.7|43858.9|5
1734320100000|2024-12-16 03:35:00|43864.2|43859.4|43869.7|43864.9|43870.2|43865.4|43864.2|43859.4|12
1734320400000|2024-12-16 03:40:00|43869.2|43864.4|43858.7|43853.9|43869.7|43864.9|43858.7|43853.9|12
1734320700000|2024-12-16 03:45:00|43859.2|43854.4|43859.2|43854.4|43862.7|43857.9|43858.2|43853.4|27
1734321000000|2024-12-16 03:50:00|43858.7|43853.9|43858.7|43853.9|43861.2|43856.4|43856.2|43851.4|15
1734321300000|2024-12-16 03:55:00|43858.2|43853.4|43862.7|43857.9|43863.7|43858.9|43856.7|43851.9|13
1734321600000|2024-12-16 04:00:00|43863.2|43858.4|43868.2|43863.4|43869.7|43864.9|43862.7|43857.9|11
1734321900000|2024-12-16 04:05:00|43868.7|43863.9|43866.7|43861.9|43870.2|43865.4|43866.7|43861.9|8
1734322200000|2024-12-16 04:10:00|43867.2|43862.4|43867.7|43862.9|43867.7|43862.9|43864.7|43859.9|6
1734322500000|2024-12-16 04:15:00|43868.2|43863.4|43866.7|43861.9|43872.2|43867.4|43865.2|43860.4|33
1734322800000|2024-12-16 04:20:00|43866.2|43861.4|43871.7|43866.9|43872.2|43867.4|43865.7|43860.9|7
1734323100000|2024-12-16 04:25:00|43871.2|43866.4|43869.7|43864.9|43871.2|43866.4|43868.7|43863.9|7
1734323400000|2024-12-16 04:30:00|43869.2|43864.4|43873.7|43868.9|43873.7|43868.9|43867.7|43862.9|37
1734323700000|2024-12-16 04:35:00|43873.2|43868.4|43868.2|43863.4|43874.7|43869.9|43867.7|43862.9|27
1734324000000|2024-12-16 04:40:00|43867.7|43862.9|43873.2|43868.4|43873.2|43868.4|43867.7|43862.9|22
1734324300000|2024-12-16 04:45:00|43872.7|43867.9|43867.2|43862.4|43872.7|43867.9|43866.7|43861.9|12
1734324600000|2024-12-16 04:50:00|43866.7|43861.9|43862.7|43857.9|43869.7|43864.9|43862.2|43857.4|7
1734324900000|2024-12-16 04:55:00|43862.2|43857.4|43862.2|43857.4|43864.2|43859.4|43860.7|43855.9|32
1734325200000|2024-12-16 05:00:00|43861.7|43856.9|43861.7|43856.9|43864.7|43859.9|43860.7|43855.9|11
1734325500000|2024-12-16 05:05:00|43861.2|43856.4|43862.2|43857.4|43864.2|43859.4|43859.2|43854.4|10
1734325800000|2024-12-16 05:10:00|43862.7|43857.9|43861.2|43856.4|43864.2|43859.4|43859.7|43854.9|10
1734326100000|2024-12-16 05:15:00|43860.2|43855.4|43859.7|43854.9|43861.2|43856.4|43858.7|43853.9|11
1734326400000|2024-12-16 05:20:00|43860.2|43855.4|43856.2|43851.4|43860.2|43855.4|43855.2|43850.4|10
1734326700000|2024-12-16 05:25:00|43856.7|43851.9|43850.7|43845.9|43856.7|43851.9|43848.7|43843.9|16
1734327000000|2024-12-16 05:30:00|43850.2|43845.4|43855.7|43850.9|43856.7|43851.9|43850.2|43845.4|23
1734327300000|2024-12-16 05:35:00|43855.2|43850.4|43854.7|43849.9|43856.7|43851.9|43852.7|43847.9|9
1734327600000|2024-12-16 05:40:00|43855.2|43850.4|43850.2|43845.4|43855.7|43850.9|43849.2|43844.4|14
1734327900000|2024-12-16 05:45:00|43849.7|43844.9|43850.7|43845.9|43852.7|43847.9|43849.7|43844.9|10
1734328200000|2024-12-16 05:50:00|43851.2|43846.4|43853.2|43848.4|43854.7|43849.9|43850.2|43845.4|10
1734328500000|2024-12-16 05:55:00|43853.7|43848.9|43850.2|43845.4|43853.7|43848.9|43849.2|43844.4|6
1734328800000|2024-12-16 06:00:00|43849.7|43844.9|43851.2|43846.4|43856.7|43851.9|43849.2|43844.4|8
1734329100000|2024-12-16 06:05:00|43851.7|43846.9|43850.7|43845.9|43853.7|43848.9|43850.2|43845.4|12
1734329400000|2024-12-16 06:10:00|43850.2|43845.4|43853.2|43848.4|43854.2|43849.4|43848.7|43843.9|13
1734329700000|2024-12-16 06:15:00|43852.7|43847.9|43854.7|43849.9|43854.7|43849.9|43851.2|43846.4|14
1734330000000|2024-12-16 06:20:00|43854.2|43849.4|43860.2|43855.4|43862.7|43857.9|43854.2|43849.4|14
1734330300000|2024-12-16 06:25:00|43859.7|43854.9|43861.7|43856.9|43863.2|43858.4|43858.7|43853.9|22
1734330600000|2024-12-16 06:30:00|43861.2|43856.4|43865.2|43860.4|43866.2|43861.4|43861.2|43856.4|15
1734330900000|2024-12-16 06:35:00|43864.7|43859.9|43856.7|43851.9|43865.2|43860.4|43854.7|43849.9|52
1734331200000|2024-12-16 06:40:00|43856.2|43851.4|43854.7|43849.9|43859.7|43854.9|43853.7|43848.9|8
1734331500000|2024-12-16 06:45:00|43854.2|43849.4|43859.7|43854.9|43860.2|43855.4|43853.7|43848.9|12
1734331800000|2024-12-16 06:50:00|43860.2|43855.4|43860.2|43855.4|43862.7|43857.9|43857.7|43852.9|5
1734332100000|2024-12-16 06:55:00|43859.7|43854.9|43860.2|43855.4|43860.7|43855.9|43856.7|43851.9|10
1734332400000|2024-12-16 07:00:00|43859.6|43856|43854.6|43851|43861.6|43858|43847.6|43844|98
1734332700000|2024-12-16 07:05:00|43855.1|43851.5|43860.1|43856.5|43860.6|43857|43854.1|43850.5|43
1734333000000|2024-12-16 07:10:00|43859.6|43856|43855.6|43852|43862.1|43858.5|43854.1|43850.5|69
1734333300000|2024-12-16 07:15:00|43856.1|43852.5|43853.1|43849.5|43856.6|43853|43852.6|43849|30
1734333600000|2024-12-16 07:20:00|43853.6|43850|43850.6|43847|43853.6|43850|43850.6|43847|31
1734333900000|2024-12-16 07:25:00|43851.1|43847.5|43854.6|43851|43856.6|43853|43848.6|43845|41
1734334200000|2024-12-16 07:30:00|43855.1|43851.5|43843.6|43840|43855.1|43851.5|43842.1|43838.5|33
1734334500000|2024-12-16 07:35:00|43844.1|43840.5|43842.1|43838.5|43848.1|43844.5|43840.1|43836.5|37
1734334800000|2024-12-16 07:40:00|43842.6|43839|43841.6|43838|43842.6|43839|43835.1|43831.5|14
1734335100000|2024-12-16 07:45:00|43841.1|43837.5|43848.6|43845|43849.1|43845.5|43841.1|43837.5|9
1734335400000|2024-12-16 07:50:00|43848.1|43844.5|43841.6|43838|43850.1|43846.5|43841.1|43837.5|56
1734335700000|2024-12-16 07:55:00|43841.1|43837.5|43841.6|43838|43857.1|43853.5|43841.1|43837.5|110
1734336000000|2024-12-16 08:00:00|43842.1|43838.5|43848.6|43845|43858.6|43855|43841.1|43837.5|71
1734336300000|2024-12-16 08:05:00|43848.1|43844.5|43866.6|43863|43868.1|43864.5|43844.1|43840.5|94
1734336600000|2024-12-16 08:10:00|43867.1|43863.5|43863.6|43860|43871.1|43867.5|43861.6|43858|35
1734336900000|2024-12-16 08:15:00|43871.1|43867.5|43856.1|43852.5|43872.6|43869|43846.1|43842.5|50
1734337200000|2024-12-16 08:20:00|43856.6|43853|43874.1|43870.5|43876.6|43873|43856.6|43853|21
1734337500000|2024-12-16 08:25:00|43873.6|43870|43861.1|43857.5|43874.1|43870.5|43854.1|43850.5|35
1734337800000|2024-12-16 08:30:00|43862.6|43859|43860.1|43856.5|43872.1|43868.5|43856.1|43852.5|46
1734338100000|2024-12-16 08:35:00|43859.6|43856|43851.6|43848|43863.1|43859.5|43849.1|43845.5|61
1734338400000|2024-12-16 08:40:00|43852.1|43848.5|43847.6|43844|43852.1|43848.5|43837.1|43833.5|50
1734338700000|2024-12-16 08:45:00|43848.1|43844.5|43845.1|43841.5|43856.6|43853|43841.1|43837.5|41
1734339000000|2024-12-16 08:50:00|43845.6|43842|43848.6|43845|43857.6|43854|43844.1|43840.5|15
1734339300000|2024-12-16 08:55:00|43849.1|43845.5|43840.1|43836.5|43851.1|43847.5|43840.1|43836.5|32
1734339600000|2024-12-16 09:00:00|43840.6|43837|43815.6|43812|43840.6|43837|43814.6|43811|210
1734339900000|2024-12-16 09:05:00|43815.1|43811.5|43826.1|43822.5|43835.6|43832|43814.1|43810.5|79
1734340200000|2024-12-16 09:10:00|43826.6|43823|43824.1|43820.5|43830.1|43826.5|43820.1|43816.5|149
1734340500000|2024-12-16 09:15:00|43823.6|43820|43833.6|43830|43839.1|43835.5|43818.6|43815|163
1734340800000|2024-12-16 09:20:00|43833.1|43829.5|43838.1|43834.5|43839.6|43836|43827.6|43824|98
1734341100000|2024-12-16 09:25:00|43837.6|43834|43840.1|43836.5|43844.6|43841|43835.6|43832|36
1734341400000|2024-12-16 09:30:00|43839.6|43836|43843.1|43839.5|43844.1|43840.5|43836.1|43832.5|75
1734341700000|2024-12-16 09:35:00|43842.6|43839|43843.1|43839.5|43844.6|43841|43838.1|43834.5|25
1734342000000|2024-12-16 09:40:00|43843.6|43840|43843.1|43839.5|43844.1|43840.5|43837.1|43833.5|24
1734342300000|2024-12-16 09:45:00|43842.6|43839|43846.6|43843|43851.6|43848|43842.1|43838.5|85
1734342600000|2024-12-16 09:50:00|43847.1|43843.5|43849.6|43846|43854.6|43851|43846.1|43842.5|29
1734342900000|2024-12-16 09:55:00|43849.1|43845.5|43851.1|43847.5|43852.6|43849|43845.1|43841.5|197
1734343200000|2024-12-16 10:00:00|43851.6|43848|43860.6|43857|43861.1|43857.5|43851.1|43847.5|166
1734343500000|2024-12-16 10:05:00|43860.1|43856.5|43853.6|43850|43863.6|43860|43853.6|43850|107
1734343800000|2024-12-16 10:10:00|43854.1|43850.5|43859.6|43856|43860.6|43857|43853.1|43849.5|159
1734344100000|2024-12-16 10:15:00|43859.1|43855.5|43862.6|43859|43863.1|43859.5|43852.6|43849|136
1734344400000|2024-12-16 10:20:00|43862.1|43858.5|43857.1|43853.5|43862.6|43859|43850.6|43847|10
1734344700000|2024-12-16 10:25:00|43856.6|43853|43865.1|43861.5|43868.6|43865|43855.1|43851.5|67
1734345000000|2024-12-16 10:30:00|43864.6|43861|43866.6|43863|43874.6|43871|43863.1|43859.5|72
1734345300000|2024-12-16 10:35:00|43866.1|43862.5|43854.6|43851|43866.1|43862.5|43854.1|43850.5|61
1734345600000|2024-12-16 10:40:00|43854.1|43850.5|43859.6|43856|43863.6|43860|43853.1|43849.5|23
1734345900000|2024-12-16 10:45:00|43859.1|43855.5|43857.6|43854|43864.1|43860.5|43857.1|43853.5|62
1734346200000|2024-12-16 10:50:00|43857.1|43853.5|43855.1|43851.5|43859.6|43856|43853.1|43849.5|13
1734346500000|2024-12-16 10:55:00|43854.6|43851|43842.6|43839|43855.6|43852|43842.6|43839|27
1734346800000|2024-12-16 11:00:00|43843.1|43839.5|43860.1|43856.5|43860.1|43856.5|43834.6|43831|91
1734347100000|2024-12-16 11:05:00|43859.6|43856|43865.1|43861.5|43869.6|43866|43853.6|43850|159
1734347400000|2024-12-16 11:10:00|43864.6|43861|43857.1|43853.5|43869.6|43866|43856.6|43853|132
1734347700000|2024-12-16 11:15:00|43857.6|43854|43857.6|43854|43861.6|43858|43855.1|43851.5|67
1734348000000|2024-12-16 11:20:00|43857.1|43853.5|43850.6|43847|43857.6|43854|43849.6|43846|136
1734348300000|2024-12-16 11:25:00|43850.1|43846.5|43856.6|43853|43858.6|43855|43847.6|43844|26
1734348600000|2024-12-16 11:30:00|43857.1|43853.5|43862.6|43859|43867.1|43863.5|43855.1|43851.5|39
1734348900000|2024-12-16 11:35:00|43863.1|43859.5|43858.6|43855|43863.6|43860|43853.6|43850|34
1734349200000|2024-12-16 11:40:00|43859.1|43855.5|43870.1|43866.5|43872.6|43869|43853.6|43850|29
1734349500000|2024-12-16 11:45:00|43869.6|43866|43874.6|43871|43875.1|43871.5|43867.6|43864|25
1734349800000|2024-12-16 11:50:00|43874.1|43870.5|43873.6|43870|43882.6|43879|43869.1|43865.5|57
1734350100000|2024-12-16 11:55:00|43873.1|43869.5|43867.6|43864|43873.1|43869.5|43864.6|43861|53
1734350400000|2024-12-16 12:00:00|43869.6|43866|43871.1|43867.5|43875.1|43871.5|43864.6|43861|47
1734350700000|2024-12-16 12:05:00|43871.6|43868|43878.1|43874.5|43878.1|43874.5|43868.6|43865|54
1734351000000|2024-12-16 12:10:00|43878.6|43875|43896.6|43893|43899.1|43895.5|43876.6|43873|287
1734351300000|2024-12-16 12:15:00|43897.1|43893.5|43901.6|43898|43909.1|43905.5|43895.6|43892|92
1734351600000|2024-12-16 12:20:00|43901.1|43897.5|43900.1|43896.5|43904.1|43900.5|43895.1|43891.5|39
1734351900000|2024-12-16 12:25:00|43899.6|43896|43902.6|43899|43906.6|43903|43894.6|43891|57
1734352200000|2024-12-16 12:30:00|43903.1|43899.5|43901.6|43898|43904.6|43901|43896.6|43893|19
1734352500000|2024-12-16 12:35:00|43901.1|43897.5|43890.1|43886.5|43904.1|43900.5|43890.1|43886.5|187
1734352800000|2024-12-16 12:40:00|43890.6|43887|43904.1|43900.5|43904.6|43901|43890.6|43887|36
1734353100000|2024-12-16 12:45:00|43903.6|43900|43898.6|43895|43904.1|43900.5|43897.1|43893.5|107
1734353400000|2024-12-16 12:50:00|43898.1|43894.5|43900.1|43896.5|43901.6|43898|43893.1|43889.5|141
1734353700000|2024-12-16 12:55:00|43900.6|43897|43900.6|43897|43902.6|43899|43898.6|43895|20
1734354000000|2024-12-16 13:00:00|43901.1|43897.5|43888.1|43884.5|43904.6|43901|43885.6|43882|77
1734354300000|2024-12-16 13:05:00|43888.6|43885|43880.1|43876.5|43894.6|43891|43878.6|43875|189
1734354600000|2024-12-16 13:10:00|43880.6|43877|43889.6|43886|43891.6|43888|43876.6|43873|535
1734354900000|2024-12-16 13:15:00|43889.1|43885.5|43897.6|43894|43900.6|43897|43888.1|43884.5|114
1734355200000|2024-12-16 13:20:00|43897.1|43893.5|43893.1|43889.5|43900.6|43897|43888.6|43885|159
1734355500000|2024-12-16 13:25:00|43893.6|43890|43888.1|43884.5|43899.1|43895.5|43885.1|43881.5|448
1734355800000|2024-12-16 13:30:00|43887.6|43884|43882.6|43879|43891.1|43887.5|43877.1|43873.5|88
1734356100000|2024-12-16 13:35:00|43882.1|43878.5|43878.6|43875|43886.1|43882.5|43876.6|43873|116
1734356400000|2024-12-16 13:40:00|43878.1|43874.5|43878.6|43875|43879.6|43876|43871.1|43867.5|110
1734356700000|2024-12-16 13:45:00|43878.1|43874.5|43882.6|43879|43886.1|43882.5|43878.1|43874.5|255
1734357000000|2024-12-16 13:50:00|43882.1|43878.5|43889.6|43886|43896.6|43893|43881.1|43877.5|142
1734357300000|2024-12-16 13:55:00|43890.1|43886.5|43903.1|43899.5|43905.1|43901.5|43890.1|43886.5|351
1734357600000|2024-12-16 14:00:00|43902.6|43899|43911.6|43908|43915.6|43912|43901.6|43898|963
1734357900000|2024-12-16 14:05:00|43910.6|43907|43900.1|43896.5|43919.6|43916|43897.6|43894|314
1734358200000|2024-12-16 14:10:00|43899.1|43895.5|43886.6|43883|43899.6|43896|43883.6|43880|268
1734358500000|2024-12-16 14:15:00|43886.1|43882.5|43865.1|43861.5|43889.6|43886|43864.1|43860.5|325
1734358800000|2024-12-16 14:20:00|43865.6|43862|43851.6|43848|43867.6|43864|43847.6|43844|664
1734359100000|2024-12-16 14:25:00|43851.1|43847.5|43843.1|43839.5|43864.1|43860.5|43833.1|43829.5|698
1734359400000|2024-12-16 14:30:00|43842.5|43840.1|43800|43797.6|43859|43856.6|43779|43776.6|4180
1734359700000|2024-12-16 14:35:00|43800.5|43798.1|43811.5|43809.1|43847|43844.6|43797.5|43795.1|1477
1734360000000|2024-12-16 14:40:00|43811|43808.6|43825|43822.6|43835|43832.6|43806|43803.6|875
1734360300000|2024-12-16 14:45:00|43826|43823.6|43839|43836.6|43859|43856.6|43795.5|43793.1|883
1734360600000|2024-12-16 14:50:00|43839.5|43837.1|43830|43827.6|43873|43870.6|43817|43814.6|2693
1734360900000|2024-12-16 14:55:00|43830.5|43828.1|43844|43841.6|43849|43846.6|43813|43810.6|1658
1734361200000|2024-12-16 15:00:00|43847|43844.6|43914|43911.6|43914|43911.6|43846.5|43844.1|1899
1734361500000|2024-12-16 15:05:00|43914.5|43912.1|43910|43907.6|43947.5|43945.1|43891|43888.6|2585
1734361800000|2024-12-16 15:10:00|43910.5|43908.1|43878|43875.6|43928.5|43926.1|43872.5|43870.1|1119
1734362100000|2024-12-16 15:15:00|43877.5|43875.1|43848.5|43846.1|43902|43899.6|43836|43833.6|946
1734362400000|2024-12-16 15:20:00|43850|43847.6|43819|43816.6|43858|43855.6|43800.5|43798.1|1853
1734362700000|2024-12-16 15:25:00|43818.5|43816.1|43858|43855.6|43866|43863.6|43810.5|43808.1|1362
1734363000000|2024-12-16 15:30:00|43858.5|43856.1|43884|43881.6|43884|43881.6|43850|43847.6|1306
1734363300000|2024-12-16 15:35:00|43885|43882.6|43873|43870.6|43899|43896.6|43869|43866.6|959
1734363600000|2024-12-16 15:40:00|43875|43872.6|43874.5|43872.1|43904.5|43902.1|43863|43860.6|1338
1734363900000|2024-12-16 15:45:00|43875|43872.6|43894.5|43892.1|43896|43893.6|43851|43848.6|1431
1734364200000|2024-12-16 15:50:00|43892|43889.6|43898.5|43896.1|43916|43913.6|43878.5|43876.1|1124
1734364500000|2024-12-16 15:55:00|43898|43895.6|43871|43868.6|43903|43900.6|43862|43859.6|467
1734364800000|2024-12-16 16:00:00|43870.5|43868.1|43831.5|43829.1|43873|43870.6|43828.5|43826.1|440
1734365100000|2024-12-16 16:05:00|43831|43828.6|43834.5|43832.1|43840|43837.6|43823.5|43821.1|916
1734365400000|2024-12-16 16:10:00|43835.5|43833.1|43843.5|43841.1|43853|43850.6|43826.5|43824.1|1317
1734365700000|2024-12-16 16:15:00|43844|43841.6|43817|43814.6|43848|43845.6|43797|43794.6|972
1734366000000|2024-12-16 16:20:00|43817.5|43815.1|43825|43822.6|43835.5|43833.1|43813|43810.6|2386
1734366300000|2024-12-16 16:25:00|43825.5|43823.1|43805.5|43803.1|43825.5|43823.1|43790|43787.6|603
1734366600000|2024-12-16 16:30:00|43806|43803.6|43817|43814.6|43822.5|43820.1|43790|43787.6|618
1734366900000|2024-12-16 16:35:00|43816.5|43814.1|43819|43816.6|43833.5|43831.1|43813|43810.6|2007
1734367200000|2024-12-16 16:40:00|43818.5|43816.1|43824|43821.6|43837|43834.6|43808|43805.6|744
1734367500000|2024-12-16 16:45:00|43823.5|43821.1|43829|43826.6|43834.5|43832.1|43799.5|43797.1|1610
1734367800000|2024-12-16 16:50:00|43828.5|43826.1|43837|43834.6|43839|43836.6|43814|43811.6|442
1734368100000|2024-12-16 16:55:00|43836.5|43834.1|43819.5|43817.1|43843.5|43841.1|43811|43808.6|438
1734368400000|2024-12-16 17:00:00|43819|43816.6|43783|43780.6|43821.5|43819.1|43773.5|43771.1|547
1734368700000|2024-12-16 17:05:00|43783.5|43781.1|43791|43788.6|43796|43793.6|43768|43765.6|1062
1734369000000|2024-12-16 17:10:00|43790|43787.6|43819|43816.6|43825|43822.6|43788|43785.6|1770
1734369300000|2024-12-16 17:15:00|43818.5|43816.1|43782|43779.6|43824.5|43822.1|43779|43776.6|423
1734369600000|2024-12-16 17:20:00|43782.5|43780.1|43779|43776.6|43801|43798.6|43776|43773.6|565
1734369900000|2024-12-16 17:25:00|43779.5|43777.1|43786|43783.6|43795.5|43793.1|43774|43771.6|1632
1734370200000|2024-12-16 17:30:00|43787|43784.6|43784|43781.6|43797|43794.6|43779.5|43777.1|1139
1734370500000|2024-12-16 17:35:00|43783.5|43781.1|43793|43790.6|43797|43794.6|43770|43767.6|1432
1734370800000|2024-12-16 17:40:00|43792.5|43790.1|43807|43804.6|43817|43814.6|43790|43787.6|472
1734371100000|2024-12-16 17:45:00|43806.5|43804.1|43776|43773.6|43807|43804.6|43776|43773.6|605
1734371400000|2024-12-16 17:50:00|43776.5|43774.1|43783.5|43781.1|43790|43787.6|43756|43753.6|752
1734371700000|2024-12-16 17:55:00|43784|43781.6|43773.5|43771.1|43786|43783.6|43760.5|43758.1|429
1734372000000|2024-12-16 18:00:00|43774|43771.6|43797|43794.6|43798.5|43796.1|43767|43764.6|954
1734372300000|2024-12-16 18:05:00|43796.5|43794.1|43783|43780.6|43796.5|43794.1|43767|43764.6|890
1734372600000|2024-12-16 18:10:00|43782.5|43780.1|43767|43764.6|43787|43784.6|43760|43757.6|187
1734372900000|2024-12-16 18:15:00|43766.5|43764.1|43774|43771.6|43780|43777.6|43766|43763.6|361
1734373200000|2024-12-16 18:20:00|43774.5|43772.1|43800|43797.6|43800.5|43798.1|43774.5|43772.1|606
1734373500000|2024-12-16 18:25:00|43800.5|43798.1|43811|43808.6|43811.5|43809.1|43792.5|43790.1|643
1734373800000|2024-12-16 18:30:00|43812|43809.6|43807|43804.6|43824|43821.6|43798|43795.6|503
1734374100000|2024-12-16 18:35:00|43806.5|43804.1|43783.5|43781.1|43808|43805.6|43781.5|43779.1|413
1734374400000|2024-12-16 18:40:00|43784|43781.6|43788.5|43786.1|43796|43793.6|43778|43775.6|284
1734374700000|2024-12-16 18:45:00|43789|43786.6|43800|43797.6|43804|43801.6|43784.5|43782.1|611
1734375000000|2024-12-16 18:50:00|43799.5|43797.1|43817.5|43815.1|43819.5|43817.1|43799|43796.6|476
1734375300000|2024-12-16 18:55:00|43816|43813.6|43810|43807.6|43821.5|43819.1|43810|43807.6|251
1734375600000|2024-12-16 19:00:00|43809.5|43807.1|43789|43786.6|43816|43813.6|43786|43783.6|332
1734375900000|2024-12-16 19:05:00|43789.5|43787.1|43805.5|43803.1|43805.5|43803.1|43781.5|43779.1|613
1734376200000|2024-12-16 19:10:00|43805|43802.6|43811|43808.6|43812.5|43810.1|43798.5|43796.1|229
1734376500000|2024-12-16 19:15:00|43811.5|43809.1|43800|43797.6|43817|43814.6|43798|43795.6|624
1734376800000|2024-12-16 19:20:00|43800.5|43798.1|43806.5|43804.1|43810.5|43808.1|43800|43797.6|220
1734377100000|2024-12-16 19:25:00|43806|43803.6|43802|43799.6|43815|43812.6|43799.5|43797.1|743
1734377400000|2024-12-16 19:30:00|43802.5|43800.1|43782|43779.6|43806|43803.6|43777|43774.6|379
1734377700000|2024-12-16 19:35:00|43782.5|43780.1|43785|43782.6|43792|43789.6|43773|43770.6|455
1734378000000|2024-12-16 19:40:00|43785.5|43783.1|43795|43792.6|43796|43793.6|43777|43774.6|280
1734378300000|2024-12-16 19:45:00|43793.5|43791.1|43795|43792.6|43798.5|43796.1|43781.5|43779.1|613
1734378600000|2024-12-16 19:50:00|43796|43793.6|43815.5|43813.1|43817.5|43815.1|43792|43789.6|302
1734378900000|2024-12-16 19:55:00|43816|43813.6|43825.5|43823.1|43832|43829.6|43815.5|43813.1|293
1734379200000|2024-12-16 20:00:00|43825|43822.6|43808|43805.6|43826|43823.6|43803|43800.6|393
1734379500000|2024-12-16 20:05:00|43808.5|43806.1|43809|43806.6|43814|43811.6|43800.5|43798.1|507
1734379800000|2024-12-16 20:10:00|43808.5|43806.1|43817|43814.6|43824.5|43822.1|43806.5|43804.1|377
1734380100000|2024-12-16 20:15:00|43817.5|43815.1|43807|43804.6|43819.5|43817.1|43802|43799.6|272
1734380400000|2024-12-16 20:20:00|43806.5|43804.1|43807|43804.6|43813|43810.6|43786.5|43784.1|605
1734380700000|2024-12-16 20:25:00|43807.5|43805.1|43811.5|43809.1|43823|43820.6|43801.5|43799.1|344
1734381000000|2024-12-16 20:30:00|43811|43808.6|43805.5|43803.1|43813|43810.6|43795.5|43793.1|664
1734381300000|2024-12-16 20:35:00|43806|43803.6|43778.5|43776.1|43808.5|43806.1|43775.5|43773.1|574
1734381600000|2024-12-16 20:40:00|43779|43776.6|43758|43755.6|43782.5|43780.1|43757.5|43755.1|299
1734381900000|2024-12-16 20:45:00|43757.5|43755.1|43750|43747.6|43758.5|43756.1|43727|43724.6|766
1734382200000|2024-12-16 20:50:00|43748.5|43746.1|43707|43704.6|43748.5|43746.1|43682|43679.6|1335
1734382500000|2024-12-16 20:55:00|43707.5|43705.1|43720.5|43718.1|43739.5|43737.1|43700.5|43698.1|2328
1734382800000|2024-12-16 21:00:00|43721.7|43716.9|43717.2|43712.4|43733.7|43728.9|43705.7|43700.9|1054
1734383100000|2024-12-16 21:05:00|43716.7|43711.9|43705.7|43700.9|43717.2|43712.4|43702.2|43697.4|188
1734383400000|2024-12-16 21:10:00|43706.2|43701.4|43695.2|43690.4|43706.2|43701.4|43690.7|43685.9|115
1734383700000|2024-12-16 21:15:00|43694.7|43689.9|43691.2|43686.4|43696.7|43691.9|43686.7|43681.9|58
1734384000000|2024-12-16 21:20:00|43690.7|43685.9|43683.2|43678.4|43691.2|43686.4|43677.7|43672.9|173
1734384300000|2024-12-16 21:25:00|43682.7|43677.9|43681.7|43676.9|43686.2|43681.4|43680.2|43675.4|26
1734384600000|2024-12-16 21:30:00|43681.2|43676.4|43685.7|43680.9|43691.2|43686.4|43678.7|43673.9|552
1734384900000|2024-12-16 21:35:00|43685.2|43680.4|43690.7|43685.9|43690.7|43685.9|43683.2|43678.4|20
1734385200000|2024-12-16 21:40:00|43690.2|43685.4|43687.2|43682.4|43690.7|43685.9|43681.7|43676.9|63
1734385500000|2024-12-16 21:45:00|43686.7|43681.9|43691.7|43686.9|43696.7|43691.9|43686.7|43681.9|88
1734385800000|2024-12-16 21:50:00|43692.2|43687.4|43690.2|43685.4|43693.2|43688.4|43687.7|43682.9|62
1734386100000|2024-12-16 21:55:00|43690.7|43685.9|43699.3|43689.5|43699.3|43694.4|43686.7|43681.9|175
1734386400000|2024-12-16 22:00:00|43698|43688.2|43702|43692.2|43703.8|43694|43698|43688.2|0
1734386700000|2024-12-16 22:05:00|43705.2|43695.4|43707.8|43698|43707.8|43698|43701.6|43691.8|0
1734387000000|2024-12-16 22:10:00|43707.9|43698.1|43708.3|43698.5|43708.6|43698.8|43707.9|43698.1|0
1734387300000|2024-12-16 22:15:00|43708.4|43698.6|43702.3|43692.5|43708.4|43698.6|43702.1|43692.3|0
1734387600000|2024-12-16 22:20:00|43702.4|43692.6|43699.8|43690|43702.4|43692.6|43696.7|43686.9|0
1734387900000|2024-12-16 22:25:00|43700|43690.2|43698.6|43688.8|43701.1|43691.3|43698.6|43688.8|0
1734388200000|2024-12-16 22:30:00|43696.8|43687|43697|43687.2|43697.2|43687.4|43696.4|43686.6|0
1734388500000|2024-12-16 22:35:00|43696.4|43686.6|43700.6|43690.8|43700.8|43691|43694.5|43684.7|0
1734388800000|2024-12-16 22:40:00|43700.7|43690.9|43700.4|43690.6|43701.1|43691.3|43700.4|43690.6|0
1734389100000|2024-12-16 22:45:00|43700.6|43690.8|43700.5|43690.7|43700.9|43691.1|43700.4|43690.6|0
1734389400000|2024-12-16 22:50:00|43701|43691.2|43703.5|43693.7|43703.5|43693.7|43700.5|43690.7|0
1734389700000|2024-12-16 22:55:00|43702.2|43692.4|43702.8|43693|43703.6|43693.8|43699.1|43689.3|0
1734390000000|2024-12-16 23:00:00|43704.4|43694.6|43689|43684.2|43706.2|43696.4|43683.5|43678.7|39
1734390300000|2024-12-16 23:05:00|43689.5|43684.7|43663|43658.2|43693|43688.2|43663|43658.2|58
1734390600000|2024-12-16 23:10:00|43663.5|43658.7|43669|43664.2|43670.5|43665.7|43661|43656.2|45
1734390900000|2024-12-16 23:15:00|43669.5|43664.7|43655|43650.2|43674.5|43669.7|43650|43645.2|152
1734391200000|2024-12-16 23:20:00|43657.5|43652.7|43668.5|43663.7|43668.5|43663.7|43655.5|43650.7|61
1734391500000|2024-12-16 23:25:00|43670|43665.2|43670|43665.2|43671|43666.2|43664|43659.2|33
1734391800000|2024-12-16 23:30:00|43669.5|43664.7|43677.5|43672.7|43678.5|43673.7|43667.5|43662.7|27
1734392100000|2024-12-16 23:35:00|43677|43672.2|43675|43670.2|43680|43675.2|43674|43669.2|153
1734392400000|2024-12-16 23:40:00|43675.5|43670.7|43681.5|43676.7|43682|43677.2|43675|43670.2|24
1734392700000|2024-12-16 23:45:00|43681|43676.2|43678|43673.2|43684|43679.2|43678|43673.2|43
1734393000000|2024-12-16 23:50:00|43678.5|43673.7|43678|43673.2|43681|43676.2|43676.5|43671.7|22
1734393300000|2024-12-16 23:55:00|43677.5|43672.7|43672.5|43667.7|43677.5|43672.7|43672|43667.2|23
1734393600000|2024-12-17 00:00:00|43673|43668.2|43671|43666.2|43678.5|43673.7|43671|43666.2|67
1734393900000|2024-12-17 00:05:00|43670.5|43665.7|43678|43673.2|43681.5|43676.7|43669.5|43664.7|35
1734394200000|2024-12-17 00:10:00|43677.5|43672.7|43668|43663.2|43677.5|43672.7|43667.5|43662.7|20
1734394500000|2024-12-17 00:15:00|43667.5|43662.7|43664.5|43659.7|43670|43665.2|43661.5|43656.7|27
1734394800000|2024-12-17 00:20:00|43665|43660.2|43670|43665.2|43672|43667.2|43662.5|43657.7|13
1734395100000|2024-12-17 00:25:00|43670.5|43665.7|43669.5|43664.7|43673.5|43668.7|43665.5|43660.7|14
1734395400000|2024-12-17 00:30:00|43669|43664.2|43663.5|43658.7|43671|43666.2|43663.5|43658.7|34
1734395700000|2024-12-17 00:35:00|43664|43659.2|43662.5|43657.7|43664|43659.2|43657.5|43652.7|13
1734396000000|2024-12-17 00:40:00|43665|43660.2|43673.5|43668.7|43675.5|43670.7|43665|43660.2|16
1734396300000|2024-12-17 00:45:00|43673|43668.2|43681.5|43676.7|43682.5|43677.7|43669.5|43664.7|17
1734396600000|2024-12-17 00:50:00|43682|43677.2|43681.5|43676.7|43684.5|43679.7|43679|43674.2|21
1734396900000|2024-12-17 00:55:00|43682|43677.2|43677.5|43672.7|43684|43679.2|43675|43670.2|11
1734397200000|2024-12-17 01:00:00|43677|43672.2|43678.5|43673.7|43678.5|43673.7|43668.5|43663.7|25
1734397500000|2024-12-17 01:05:00|43678|43673.2|43685|43680.2|43687|43682.2|43677.5|43672.7|34
1734397800000|2024-12-17 01:10:00|43684.5|43679.7|43690.5|43685.7|43691.5|43686.7|43683|43678.2|27
1734398100000|2024-12-17 01:15:00|43691|43686.2|43690.5|43685.7|43692.5|43687.7|43684.5|43679.7|52
1734398400000|2024-12-17 01:20:00|43690|43685.2|43698.5|43693.7|43701|43696.2|43688.5|43683.7|21
1734398700000|2024-12-17 01:25:00|43699|43694.2|43704.5|43699.7|43705.5|43700.7|43699|43694.2|54
1734399000000|2024-12-17 01:30:00|43705|43700.2|43703.5|43698.7|43712.5|43707.7|43701|43696.2|83
1734399300000|2024-12-17 01:35:00|43704|43699.2|43700.5|43695.7|43704|43699.2|43698|43693.2|16
1734399600000|2024-12-17 01:40:00|43701|43696.2|43701.2|43696.4|43702.7|43697.9|43695.7|43690.9|11
1734399900000|2024-12-17 01:45:00|43700.7|43695.9|43705.2|43700.4|43705.2|43700.4|43699.2|43694.4|13
1734400200000|2024-12-17 01:50:00|43705.7|43700.9|43715.2|43710.4|43716.2|43711.4|43705.7|43700.9|20
1734400500000|2024-12-17 01:55:00|43715.7|43710.9|43713.2|43708.4|43715.7|43710.9|43710.2|43705.4|43
1734400800000|2024-12-17 02:00:00|43712.7|43707.9|43721.2|43716.4|43723.2|43718.4|43710.2|43705.4|19
1734401100000|2024-12-17 02:05:00|43720.7|43715.9|43723.2|43718.4|43725.7|43720.9|43718.2|43713.4|16
1734401400000|2024-12-17 02:10:00|43722.7|43717.9|43725.7|43720.9|43727.7|43722.9|43720.7|43715.9|13
1734401700000|2024-12-17 02:15:00|43726.2|43721.4|43718.2|43713.4|43727.2|43722.4|43716.7|43711.9|14
1734402000000|2024-12-17 02:20:00|43718.7|43713.9|43719.7|43714.9|43722.2|43717.4|43717.7|43712.9|19
1734402300000|2024-12-17 02:25:00|43720.2|43715.4|43723.7|43718.9|43726.7|43721.9|43716.2|43711.4|26
1734402600000|2024-12-17 02:30:00|43723.2|43718.4|43728.7|43723.9|43729.2|43724.4|43723.2|43718.4|11
1734402900000|2024-12-17 02:35:00|43729.2|43724.4|43725.2|43720.4|43730.7|43725.9|43723.7|43718.9|11
1734403200000|2024-12-17 02:40:00|43724.7|43719.9|43734.7|43729.9|43735.2|43730.4|43723.7|43718.9|30
1734403500000|2024-12-17 02:45:00|43735.2|43730.4|43728.7|43723.9|43736.2|43731.4|43727.7|43722.9|13
1734403800000|2024-12-17 02:50:00|43729.2|43724.4|43723.2|43718.4|43730.2|43725.4|43722.7|43717.9|10
1734404100000|2024-12-17 02:55:00|43722.7|43717.9|43719.7|43714.9|43725.7|43720.9|43718.2|43713.4|12
1734404400000|2024-12-17 03:00:00|43720.2|43715.4|43718.7|43713.9|43721.7|43716.9|43717.2|43712.4|13
1734404700000|2024-12-17 03:05:00|43719.2|43714.4|43714.7|43709.9|43719.7|43714.9|43713.2|43708.4|41
1734405000000|2024-12-17 03:10:00|43714.2|43709.4|43715.2|43710.4|43717.2|43712.4|43712.2|43707.4|7
1734405300000|2024-12-17 03:15:00|43715.7|43710.9|43712.2|43707.4|43717.2|43712.4|43712.2|43707.4|9
1734405600000|2024-12-17 03:20:00|43712.7|43707.9|43714.2|43709.4|43716.2|43711.4|43712.7|43707.9|17
1734405900000|2024-12-17 03:25:00|43714.7|43709.9|43717.2|43712.4|43718.7|43713.9|43713.7|43708.9|12
1734406200000|2024-12-17 03:30:00|43717.7|43712.9|43714.2|43709.4|43717.7|43712.9|43713.2|43708.4|12
1734406500000|2024-12-17 03:35:00|43713.7|43708.9|43711.7|43706.9|43715.7|43710.9|43711.7|43706.9|12
1734406800000|2024-12-17 03:40:00|43712.2|43707.4|43711.7|43706.9|43713.2|43708.4|43711.2|43706.4|6
1734407100000|2024-12-17 03:45:00|43711.2|43706.4|43705.2|43700.4|43711.7|43706.9|43704.2|43699.4|122
1734407400000|2024-12-17 03:50:00|43704.7|43699.9|43697.7|43692.9|43705.2|43700.4|43697.2|43692.4|13
1734407700000|2024-12-17 03:55:00|43698.2|43693.4|43698.2|43693.4|43699.2|43694.4|43693.7|43688.9|15
1734408000000|2024-12-17 04:00:00|43698.7|43693.9|43707.2|43702.4|43708.2|43703.4|43698.7|43693.9|9
1734408300000|2024-12-17 04:05:00|43707.7|43702.9|43715.2|43710.4|43715.7|43710.9|43707.2|43702.4|8
1734408600000|2024-12-17 04:10:00|43715.7|43710.9|43718.2|43713.4|43718.7|43713.9|43711.2|43706.4|12
1734408900000|2024-12-17 04:15:00|43717.7|43712.9|43713.7|43708.9|43720.2|43715.4|43712.2|43707.4|8
1734409200000|2024-12-17 04:20:00|43713.2|43708.4|43715.2|43710.4|43715.7|43710.9|43712.2|43707.4|5
1734409500000|2024-12-17 04:25:00|43714.7|43709.9|43715.2|43710.4|43717.2|43712.4|43710.7|43705.9|38
1734409800000|2024-12-17 04:30:00|43715.7|43710.9|43706.2|43701.4|43715.7|43710.9|43706.2|43701.4|43
1734410100000|2024-12-17 04:35:00|43706.7|43701.9|43705.2|43700.4|43708.2|43703.4|43700.2|43695.4|22
1734410400000|2024-12-17 04:40:00|43704.7|43699.9|43697.7|43692.9|43705.2|43700.4|43696.7|43691.9|17
1734410700000|2024-12-17 04:45:00|43697.2|43692.4|43695.7|43690.9|43698.2|43693.4|43692.7|43687.9|12
1734411000000|2024-12-17 04:50:00|43695.2|43690.4|43691.2|43686.4|43698.2|43693.4|43689.7|43684.9|64
1734411300000|2024-12-17 04:55:00|43691.7|43686.9|43691.7|43686.9|43694.2|43689.4|43689.2|43684.4|90
1734411600000|2024-12-17 05:00:00|43692.2|43687.4|43687.2|43682.4|43694.2|43689.4|43685.7|43680.9|36
1734411900000|2024-12-17 05:05:00|43687.7|43682.9|43688.7|43683.9|43692.2|43687.4|43686.7|43681.9|9
1734412200000|2024-12-17 05:10:00|43689.2|43684.4|43695.2|43690.4|43697.2|43692.4|43687.7|43682.9|8
1734412500000|2024-12-17 05:15:00|43694.7|43689.9|43694.7|43689.9|43699.2|43694.4|43691.2|43686.4|19
1734412800000|2024-12-17 05:20:00|43694.2|43689.4|43691.2|43686.4|43695.7|43690.9|43690.2|43685.4|77
1734413100000|2024-12-17 05:25:00|43693.2|43688.4|43691.2|43686.4|43695.2|43690.4|43689.2|43684.4|8
1734413400000|2024-12-17 05:30:00|43691.7|43686.9|43683.2|43678.4|43695.2|43690.4|43682.2|43677.4|8
1734413700000|2024-12-17 05:35:00|43683.7|43678.9|43678.2|43673.4|43683.7|43678.9|43674.7|43669.9|13
1734414000000|2024-12-17 05:40:00|43677.7|43672.9|43672.7|43667.9|43677.7|43672.9|43672.2|43667.4|40
1734414300000|2024-12-17 05:45:00|43673.2|43668.4|43661.7|43656.9|43673.2|43668.4|43661.2|43656.4|31
1734414600000|2024-12-17 05:50:00|43662.2|43657.4|43663.2|43658.4|43666.7|43661.9|43660.2|43655.4|30
1734414900000|2024-12-17 05:55:00|43663.7|43658.9|43661.2|43656.4|43664.7|43659.9|43657.2|43652.4|17
1734415200000|2024-12-17 06:00:00|43661.7|43656.9|43663.7|43658.9|43668.2|43663.4|43660.7|43655.9|9
1734415500000|2024-12-17 06:05:00|43664.2|43659.4|43659.2|43654.4|43665.7|43660.9|43659.2|43654.4|14
1734415800000|2024-12-17 06:10:00|43659.7|43654.9|43659.7|43654.9|43662.2|43657.4|43658.7|43653.9|10
1734416100000|2024-12-17 06:15:00|43659.2|43654.4|43656.2|43651.4|43660.2|43655.4|43655.7|43650.9|27
1734416400000|2024-12-17 06:20:00|43656.7|43651.9|43646.7|43641.9|43656.7|43651.9|43643.7|43638.9|36
1734416700000|2024-12-17 06:25:00|43647.2|43642.4|43628.7|43623.9|43648.2|43643.4|43627.7|43622.9|16
1734417000000|2024-12-17 06:30:00|43629.2|43624.4|43632.7|43627.9|43636.7|43631.9|43624.7|43619.9|45
1734417300000|2024-12-17 06:35:00|43632.2|43627.4|43630.2|43625.4|43632.2|43627.4|43624.7|43619.9|22
1734417600000|2024-12-17 06:40:00|43630.7|43625.9|43625.7|43620.9|43631.2|43626.4|43624.7|43619.9|17
1734417900000|2024-12-17 06:45:00|43625.2|43620.4|43617.2|43612.4|43625.7|43620.9|43616.2|43611.4|16
1734418200000|2024-12-17 06:50:00|43616.7|43611.9|43622.2|43617.4|43623.2|43618.4|43614.7|43609.9|28
1734418500000|2024-12-17 06:55:00|43621.7|43616.9|43630.7|43625.9|43631.2|43626.4|43621.7|43616.9|49
1734418800000|2024-12-17 07:00:00|43630.1|43626.5|43625.6|43622|43632.1|43628.5|43623.6|43620|34
1734419100000|2024-12-17 07:05:00|43625.1|43621.5|43629.6|43626|43632.1|43628.5|43624.6|43621|7
1734419400000|2024-12-17 07:10:00|43629.1|43625.5|43630.1|43626.5|43633.6|43630|43627.6|43624|38
1734419700000|2024-12-17 07:15:00|43630.6|43627|43631.6|43628|43633.6|43630|43627.6|43624|21
1734420000000|2024-12-17 07:20:00|43631.1|43627.5|43628.6|43625|43634.1|43630.5|43627.1|43623.5|9
1734420300000|2024-12-17 07:25:00|43628.1|43624.5|43630.6|43627|43633.6|43630|43625.1|43621.5|53
1734420600000|2024-12-17 07:30:00|43631.1|43627.5|43618.6|43615|43633.1|43629.5|43618.6|43615|31
1734420900000|2024-12-17 07:35:00|43618.1|43614.5|43609.6|43606|43619.1|43615.5|43609.1|43605.5|153
1734421200000|2024-12-17 07:40:00|43609.1|43605.5|43603.6|43600|43618.1|43614.5|43602.1|43598.5|176
1734421500000|2024-12-17 07:45:00|43603.1|43599.5|43593.6|43590|43605.6|43602|43586.1|43582.5|87
1734421800000|2024-12-17 07:50:00|43594.1|43590.5|43595.1|43591.5|43600.6|43597|43591.1|43587.5|35
1734422100000|2024-12-17 07:55:00|43595.6|43592|43592.6|43589|43607.1|43603.5|43591.6|43588|79
1734422400000|2024-12-17 08:00:00|43592.1|43588.5|43570.6|43567|43599.1|43595.5|43567.6|43564|190
1734422700000|2024-12-17 08:05:00|43571.1|43567.5|43563.1|43559.5|43576.6|43573|43560.1|43556.5|102
1734423000000|2024-12-17 08:10:00|43562.6|43559|43567.6|43564|43570.6|43567|43562.1|43558.5|163
1734423300000|2024-12-17 08:15:00|43568.1|43564.5|43564.6|43561|43572.6|43569|43561.6|43558|148
1734423600000|2024-12-17 08:20:00|43565.1|43561.5|43565.1|43561.5|43573.1|43569.5|43563.1|43559.5|42
1734423900000|2024-12-17 08:25:00|43565.6|43562|43562.6|43559|43567.1|43563.5|43553.6|43550|79
1734424200000|2024-12-17 08:30:00|43563.1|43559.5|43566.6|43563|43576.6|43573|43562.1|43558.5|115
1734424500000|2024-12-17 08:35:00|43567.1|43563.5|43562.1|43558.5|43572.1|43568.5|43560.1|43556.5|79
1734424800000|2024-12-17 08:40:00|43561.6|43558|43551.6|43548|43564.6|43561|43550.1|43546.5|163
1734425100000|2024-12-17 08:45:00|43552.1|43548.5|43563.1|43559.5|43565.1|43561.5|43547.6|43544|41
1734425400000|2024-12-17 08:50:00|43563.6|43560|43549.6|43546|43564.6|43561|43549.6|43546|137
1734425700000|2024-12-17 08:55:00|43549.1|43545.5|43554.1|43550.5|43560.1|43556.5|43549.1|43545.5|20
1734426000000|2024-12-17 09:00:00|43556.6|43553|43591.6|43588|43596.1|43592.5|43556.1|43552.5|151
1734426300000|2024-12-17 09:05:00|43592.1|43588.5|43587.6|43584|43595.1|43591.5|43581.1|43577.5|56
1734426600000|2024-12-17 09:10:00|43588.1|43584.5|43583.1|43579.5|43594.6|43591|43579.1|43575.5|85
1734426900000|2024-12-17 09:15:00|43582.6|43579|43588.6|43585|43593.6|43590|43581.1|43577.5|183
1734427200000|2024-12-17 09:20:00|43588.1|43584.5|43583.1|43579.5|43590.1|43586.5|43561.1|43557.5|86
1734427500000|2024-12-17 09:25:00|43583.6|43580|43590.6|43587|43592.1|43588.5|43577.6|43574|57
1734427800000|2024-12-17 09:30:00|43590.1|43586.5|43584.1|43580.5|43596.1|43592.5|43583.6|43580|233
1734428100000|2024-12-17 09:35:00|43583.6|43580|43575.6|43572|43584.6|43581|43573.6|43570|43
1734428400000|2024-12-17 09:40:00|43575.1|43571.5|43584.1|43580.5|43586.1|43582.5|43574.6|43571|82
1734428700000|2024-12-17 09:45:00|43584.6|43581|43579.6|43576|43593.1|43589.5|43579.6|43576|39
1734429000000|2024-12-17 09:50:00|43580.1|43576.5|43581.6|43578|43583.1|43579.5|43570.6|43567|80
1734429300000|2024-12-17 09:55:00|43581.1|43577.5|43591.6|43588|43597.1|43593.5|43581.1|43577.5|31
1734429600000|2024-12-17 10:00:00|43592.1|43588.5|43601.1|43597.5|43607.6|43604|43588.1|43584.5|191
1734429900000|2024-12-17 10:05:00|43601.6|43598|43595.6|43592|43605.1|43601.5|43593.1|43589.5|17
1734430200000|2024-12-17 10:10:00|43595.1|43591.5|43583.1|43579.5|43602.1|43598.5|43581.1|43577.5|41
1734430500000|2024-12-17 10:15:00|43583.6|43580|43574.6|43571|43586.6|43583|43572.1|43568.5|99
1734430800000|2024-12-17 10:20:00|43575.1|43571.5|43564.1|43560.5|43578.1|43574.5|43563.6|43560|38
1734431100000|2024-12-17 10:25:00|43563.6|43560|43566.6|43563|43567.1|43563.5|43557.1|43553.5|75
1734431400000|2024-12-17 10:30:00|43566.1|43562.5|43574.6|43571|43576.1|43572.5|43560.6|43557|100
1734431700000|2024-12-17 10:35:00|43575.1|43571.5|43576.1|43572.5|43577.1|43573.5|43568.1|43564.5|216
1734432000000|2024-12-17 10:40:00|43576.6|43573|43570.1|43566.5|43579.1|43575.5|43569.1|43565.5|87
1734432300000|2024-12-17 10:45:00|43570.6|43567|43571.6|43568|43573.1|43569.5|43563.6|43560|115
1734432600000|2024-12-17 10:50:00|43571.1|43567.5|43577.1|43573.5|43578.6|43575|43569.6|43566|194
1734432900000|2024-12-17 10:55:00|43577.6|43574|43575.1|43571.5|43577.6|43574|43570.6|43567|195
1734433200000|2024-12-17 11:00:00|43574.6|43571|43575.1|43571.5|43579.6|43576|43569.1|43565.5|208
1734433500000|2024-12-17 11:05:00|43575.6|43572|43593.6|43590|43596.1|43592.5|43575.1|43571.5|216
1734433800000|2024-12-17 11:10:00|43593.1|43589.5|43593.1|43589.5|43595.6|43592|43585.6|43582|106
1734434100000|2024-12-17 11:15:00|43592.6|43589|43599.1|43595.5|43603.6|43600|43592.6|43589|145
1734434400000|2024-12-17 11:20:00|43599.6|43596|43601.6|43598|43607.6|43604|43598.6|43595|78
1734434700000|2024-12-17 11:25:00|43602.1|43598.5|43593.1|43589.5|43602.1|43598.5|43590.6|43587|87
1734435000000|2024-12-17 11:30:00|43593.6|43590|43578.1|43574.5|43595.1|43591.5|43576.6|43573|80
1734435300000|2024-12-17 11:35:00|43578.6|43575|43573.1|43569.5|43578.6|43575|43570.6|43567|54
1734435600000|2024-12-17 11:40:00|43573.6|43570|43560.1|43556.5|43574.1|43570.5|43559.1|43555.5|124
1734435900000|2024-12-17 11:45:00|43559.6|43556|43547.6|43544|43559.6|43556|43543.6|43540|218
1734436200000|2024-12-17 11:50:00|43547.1|43543.5|43545.1|43541.5|43547.6|43544|43538.6|43535|335
1734436500000|2024-12-17 11:55:00|43545.6|43542|43552.1|43548.5|43558.6|43555|43544.1|43540.5|158
1734436800000|2024-12-17 12:00:00|43551.1|43547.5|43562.1|43558.5|43568.1|43564.5|43548.1|43544.5|279
1734437100000|2024-12-17 12:05:00|43562.6|43559|43565.1|43561.5|43570.1|43566.5|43556.6|43553|177
1734437400000|2024-12-17 12:10:00|43565.6|43562|43580.6|43577|43580.6|43577|43564.1|43560.5|216
1734437700000|2024-12-17 12:15:00|43581.1|43577.5|43569.1|43565.5|43581.6|43578|43568.6|43565|137
1734438000000|2024-12-17 12:20:00|43569.6|43566|43559.6|43556|43571.1|43567.5|43556.6|43553|116
1734438300000|2024-12-17 12:25:00|43560.1|43556.5|43551.1|43547.5|43563.1|43559.5|43549.6|43546|150
1734438600000|2024-12-17 12:30:00|43550.6|43547|43556.1|43552.5|43562.1|43558.5|43550.6|43547|225
1734438900000|2024-12-17 12:35:00|43555.6|43552|43567.6|43564|43567.6|43564|43550.1|43546.5|189
1734439200000|2024-12-17 12:40:00|43567.1|43563.5|43564.1|43560.5|43571.6|43568|43561.6|43558|257
1734439500000|2024-12-17 12:45:00|43563.6|43560|43554.1|43550.5|43570.1|43566.5|43554.1|43550.5|180
1734439800000|2024-12-17 12:50:00|43553.6|43550|43549.1|43545.5|43559.1|43555.5|43549.1|43545.5|108
1734440100000|2024-12-17 12:55:00|43548.6|43545|43545.1|43541.5|43550.6|43547|43540.6|43537|287
1734440400000|2024-12-17 13:00:00|43544.1|43540.5|43497.1|43493.5|43544.6|43541|43492.6|43489|447
1734440700000|2024-12-17 13:05:00|43496.1|43492.5|43496.6|43493|43505.1|43501.5|43487.1|43483.5|748
1734441000000|2024-12-17 13:10:00|43497.1|43493.5|43504.1|43500.5|43508.1|43504.5|43493.6|43490|308
1734441300000|2024-12-17 13:15:00|43503.6|43500|43524.1|43520.5|43524.6|43521|43500.6|43497|682
1734441600000|2024-12-17 13:20:00|43523.6|43520|43527.1|43523.5|43529.6|43526|43515.6|43512|370
1734441900000|2024-12-17 13:25:00|43527.6|43524|43515.1|43511.5|43533.1|43529.5|43512.6|43509|470
1734442200000|2024-12-17 13:30:00|43506.1|43502.5|43517.1|43513.5|43534.6|43531|43505.1|43501.5|512
1734442500000|2024-12-17 13:35:00|43516.6|43513|43527.6|43524|43528.6|43525|43496.1|43492.5|660
1734442800000|2024-12-17 13:40:00|43527.1|43523.5|43504.6|43501|43530.1|43526.5|43501.6|43498|580
1734443100000|2024-12-17 13:45:00|43506.6|43503|43513.1|43509.5|43515.1|43511.5|43495.6|43492|601
1734443400000|2024-12-17 13:50:00|43513.6|43510|43521.1|43517.5|43524.1|43520.5|43509.1|43505.5|275
1734443700000|2024-12-17 13:55:00|43521.6|43518|43532.1|43528.5|43538.1|43534.5|43518.6|43515|214
1734444000000|2024-12-17 14:00:00|43532.6|43529|43537.1|43533.5|43545.6|43542|43529.6|43526|241
1734444300000|2024-12-17 14:05:00|43536.6|43533|43542.1|43538.5|43555.6|43552|43534.1|43530.5|326
1734444600000|2024-12-17 14:10:00|43541.6|43538|43528.6|43525|43552.1|43548.5|43527.1|43523.5|512
1734444900000|2024-12-17 14:15:00|43528.1|43524.5|43504.1|43500.5|43533.6|43530|43488.1|43484.5|877
1734445200000|2024-12-17 14:20:00|43504.6|43501|43504.1|43500.5|43526.6|43523|43499.1|43495.5|1174
1734445500000|2024-12-17 14:25:00|43503.6|43500|43486.1|43482.5|43521.6|43518|43475.1|43471.5|1521
1734445800000|2024-12-17 14:30:00|43485.5|43483.1|43537.5|43535.1|43549.5|43547.1|43466.5|43464.1|6080
1734446100000|2024-12-17 14:35:00|43536.5|43534.1|43495.5|43493.1|43558.5|43556.1|43493.5|43491.1|4011
1734446400000|2024-12-17 14:40:00|43497|43494.6|43446|43443.6|43499.5|43497.1|43422|43419.6|3330
1734446700000|2024-12-17 14:45:00|43445.5|43443.1|43463|43460.6|43475.5|43473.1|43430.5|43428.1|1673
1734447000000|2024-12-17 14:50:00|43462.5|43460.1|43506|43503.6|43509.5|43507.1|43441.5|43439.1|1694
1734447300000|2024-12-17 14:55:00|43505.5|43503.1|43528|43525.6|43535.5|43533.1|43489|43486.6|1874
1734447600000|2024-12-17 15:00:00|43526.5|43524.1|43497.5|43495.1|43526.5|43524.1|43479|43476.6|1757
1734447900000|2024-12-17 15:05:00|43497|43494.6|43429.5|43427.1|43501.5|43499.1|43425.5|43423.1|1742
1734448200000|2024-12-17 15:10:00|43429|43426.6|43444.5|43442.1|43455.5|43453.1|43406.5|43404.1|2400
1734448500000|2024-12-17 15:15:00|43445|43442.6|43502.5|43500.1|43518.5|43516.1|43445|43442.6|2012
1734448800000|2024-12-17 15:20:00|43502|43499.6|43502.5|43500.1|43512|43509.6|43482|43479.6|2397
1734449100000|2024-12-17 15:25:00|43501.5|43499.1|43458.5|43456.1|43504|43501.6|43455|43452.6|1152
1734449400000|2024-12-17 15:30:00|43459.5|43457.1|43455.5|43453.1|43466.5|43464.1|43439.5|43437.1|1093
1734449700000|2024-12-17 15:35:00|43455|43452.6|43464|43461.6|43471|43468.6|43438.5|43436.1|1704
1734450000000|2024-12-17 15:40:00|43465.5|43463.1|43454.5|43452.1|43473.5|43471.1|43440.5|43438.1|1828
1734450300000|2024-12-17 15:45:00|43454|43451.6|43445.5|43443.1|43486|43483.6|43443|43440.6|738
1734450600000|2024-12-17 15:50:00|43446|43443.6|43432.5|43430.1|43448.5|43446.1|43419.5|43417.1|1991
1734450900000|2024-12-17 15:55:00|43433|43430.6|43456.5|43454.1|43458|43455.6|43418|43415.6|923
1734451200000|2024-12-17 16:00:00|43457.5|43455.1|43461.5|43459.1|43482.5|43480.1|43453.5|43451.1|1607
1734451500000|2024-12-17 16:05:00|43462|43459.6|43505|43502.6|43510|43507.6|43459|43456.6|1934
1734451800000|2024-12-17 16:10:00|43504.5|43502.1|43511|43508.6|43525.5|43523.1|43501.5|43499.1|1185
1734452100000|2024-12-17 16:15:00|43511.5|43509.1|43491.5|43489.1|43519.5|43517.1|43479.5|43477.1|806
1734452400000|2024-12-17 16:20:00|43492|43489.6|43441.5|43439.1|43497|43494.6|43436|43433.6|1413
1734452700000|2024-12-17 16:25:00|43442|43439.6|43450.5|43448.1|43455|43452.6|43433.5|43431.1|703
1734453000000|2024-12-17 16:30:00|43450|43447.6|43466.5|43464.1|43477|43474.6|43439.5|43437.1|1072
1734453300000|2024-12-17 16:35:00|43467|43464.6|43463.5|43461.1|43472|43469.6|43449.5|43447.1|573
1734453600000|2024-12-17 16:40:00|43463.3|43460.9|43467.3|43464.9|43470.8|43468.4|43449.3|43446.9|504
1734453900000|2024-12-17 16:45:00|43467.8|43465.4|43494.3|43491.9|43494.8|43492.4|43458.8|43456.4|1577
1734454200000|2024-12-17 16:50:00|43494.8|43492.4|43509.8|43507.4|43522.8|43520.4|43489.3|43486.9|977
1734454500000|2024-12-17 16:55:00|43510.3|43507.9|43521.3|43518.9|43521.3|43518.9|43488.8|43486.4|749
1734454800000|2024-12-17 17:00:00|43520.8|43518.4|43514.3|43511.9|43531.3|43528.9|43511.8|43509.4|677
1734455100000|2024-12-17 17:05:00|43513.8|43511.4|43489.3|43486.9|43525.3|43522.9|43485.8|43483.4|582
1734455400000|2024-12-17 17:10:00|43488.8|43486.4|43467.3|43464.9|43499.3|43496.9|43457.3|43454.9|572
1734455700000|2024-12-17 17:15:00|43466.8|43464.4|43461.8|43459.4|43485.8|43483.4|43454.8|43452.4|780
1734456000000|2024-12-17 17:20:00|43462.8|43460.4|43464.8|43462.4|43490.3|43487.9|43461.3|43458.9|597
1734456300000|2024-12-17 17:25:00|43465.3|43462.9|43455.3|43452.9|43474.3|43471.9|43440.8|43438.4|527
1734456600000|2024-12-17 17:30:00|43455.8|43453.4|43457.3|43454.9|43461.8|43459.4|43446.3|43443.9|898
1734456900000|2024-12-17 17:35:00|43457.8|43455.4|43465.8|43463.4|43479.8|43477.4|43449.3|43446.9|689
1734457200000|2024-12-17 17:40:00|43465.3|43462.9|43474.3|43471.9|43482.3|43479.9|43464.3|43461.9|381
1734457500000|2024-12-17 17:45:00|43473.8|43471.4|43452.3|43449.9|43477.3|43474.9|43450.8|43448.4|477
1734457800000|2024-12-17 17:50:00|43452.8|43450.4|43462.3|43459.9|43468.3|43465.9|43447.3|43444.9|502
1734458100000|2024-12-17 17:55:00|43462.8|43460.4|43457.3|43454.9|43468.8|43466.4|43451.3|43448.9|228
1734458400000|2024-12-17 18:00:00|43456.8|43454.4|43437.3|43434.9|43459.3|43456.9|43435.3|43432.9|355
1734458700000|2024-12-17 18:05:00|43436.8|43434.4|43406.3|43403.9|43437.3|43434.9|43398.3|43395.9|754
1734459000000|2024-12-17 18:10:00|43406.8|43404.4|43413.8|43411.4|43426.3|43423.9|43404.3|43401.9|1142
1734459300000|2024-12-17 18:15:00|43413.3|43410.9|43391.3|43388.9|43422.8|43420.4|43383.3|43380.9|581
1734459600000|2024-12-17 18:20:00|43391.8|43389.4|43395.3|43392.9|43408.3|43405.9|43381.8|43379.4|597
1734459900000|2024-12-17 18:25:00|43395.8|43393.4|43387.3|43384.9|43400.3|43397.9|43382.3|43379.9|364
1734460200000|2024-12-17 18:30:00|43387.8|43385.4|43396.3|43393.9|43397.3|43394.9|43373.8|43371.4|484
1734460500000|2024-12-17 18:35:00|43395.8|43393.4|43392.8|43390.4|43405.3|43402.9|43386.3|43383.9|417
1734460800000|2024-12-17 18:40:00|43392.3|43389.9|43408.3|43405.9|43408.3|43405.9|43386.8|43384.4|327
1734461100000|2024-12-17 18:45:00|43407.8|43405.4|43412.3|43409.9|43430.3|43427.9|43407.3|43404.9|666
1734461400000|2024-12-17 18:50:00|43411.8|43409.4|43431.3|43428.9|43434.3|43431.9|43410.3|43407.9|900
1734461700000|2024-12-17 18:55:00|43430.8|43428.4|43439.3|43436.9|43444.3|43441.9|43424.3|43421.9|630
1734462000000|2024-12-17 19:00:00|43438.3|43435.9|43427.8|43425.4|43450.8|43448.4|43427.3|43424.9|636
1734462300000|2024-12-17 19:05:00|43427.3|43424.9|43416.8|43414.4|43445.3|43442.9|43413.3|43410.9|478
1734462600000|2024-12-17 19:10:00|43416.3|43413.9|43394.3|43391.9|43417.3|43414.9|43386.3|43383.9|1239
1734462900000|2024-12-17 19:15:00|43394.8|43392.4|43392.3|43389.9|43405.3|43402.9|43382.8|43380.4|774
1734463200000|2024-12-17 19:20:00|43391.8|43389.4|43379.3|43376.9|43394.3|43391.9|43370.8|43368.4|1056
1734463500000|2024-12-17 19:25:00|43378.8|43376.4|43371.8|43369.4|43389.8|43387.4|43367.8|43365.4|673
1734463800000|2024-12-17 19:30:00|43371.3|43368.9|43363.8|43361.4|43372.8|43370.4|43349.8|43347.4|790
1734464100000|2024-12-17 19:35:00|43364.3|43361.9|43373.3|43370.9|43377.8|43375.4|43355.8|43353.4|739
1734464400000|2024-12-17 19:40:00|43373.8|43371.4|43370.3|43367.9|43374.8|43372.4|43344.8|43342.4|777
1734464700000|2024-12-17 19:45:00|43369.8|43367.4|43353.3|43350.9|43383.3|43380.9|43351.3|43348.9|758
1734465000000|2024-12-17 19:50:00|43352.8|43350.4|43353.3|43350.9|43358.8|43356.4|43343.3|43340.9|891
1734465300000|2024-12-17 19:55:00|43352.8|43350.4|43361.3|43358.9|43365.3|43362.9|43345.3|43342.9|1060
1734465600000|2024-12-17 20:00:00|43361.8|43359.4|43347.8|43345.4|43363.8|43361.4|43344.3|43341.9|386
1734465900000|2024-12-17 20:05:00|43348.3|43345.9|43358.3|43355.9|43362.3|43359.9|43342.8|43340.4|566
1734466200000|2024-12-17 20:10:00|43358.8|43356.4|43344.8|43342.4|43364.8|43362.4|43337.8|43335.4|978
1734466500000|2024-12-17 20:15:00|43345.8|43343.4|43350.3|43347.9|43358.3|43355.9|43343.3|43340.9|481
1734466800000|2024-12-17 20:20:00|43349.8|43347.4|43354.3|43351.9|43357.3|43354.9|43326.8|43324.4|1779
1734467100000|2024-12-17 20:25:00|43354.8|43352.4|43360.3|43357.9|43362.3|43359.9|43346.8|43344.4|735
1734467400000|2024-12-17 20:30:00|43359.8|43357.4|43378.3|43375.9|43385.3|43382.9|43349.8|43347.4|875
1734467700000|2024-12-17 20:35:00|43378.8|43376.4|43393.3|43390.9|43393.8|43391.4|43372.8|43370.4|760
1734468000000|2024-12-17 20:40:00|43393.8|43391.4|43426.3|43423.9|43427.8|43425.4|43392.3|43389.9|1518
1734468300000|2024-12-17 20:45:00|43426.8|43424.4|43409.8|43407.4|43438.8|43436.4|43406.3|43403.9|1372
1734468600000|2024-12-17 20:50:00|43409.3|43406.9|43474.3|43471.9|43483.3|43480.9|43409.3|43406.9|1695
1734468900000|2024-12-17 20:55:00|43474.8|43472.4|43435.8|43433.4|43475.3|43472.9|43422.3|43419.9|4607
1734469200000|2024-12-17 21:00:00|43433.4|43431|43413.1|43408.3|43436.1|43431.3|43406.1|43401.3|1236
1734469500000|2024-12-17 21:05:00|43412.6|43407.8|43406.1|43401.3|43421.6|43416.8|43404.6|43399.8|435
1734469800000|2024-12-17 21:10:00|43405.6|43400.8|43422.1|43417.3|43423.6|43418.8|43401.6|43396.8|542
1734470100000|2024-12-17 21:15:00|43421.6|43416.8|43420.1|43415.3|43423.6|43418.8|43416.1|43411.3|218
1734470400000|2024-12-17 21:20:00|43420.6|43415.8|43452.1|43447.3|43453.6|43448.8|43420.1|43415.3|368
1734470700000|2024-12-17 21:25:00|43451.6|43446.8|43450.1|43445.3|43460.6|43455.8|43448.6|43443.8|401
1734471000000|2024-12-17 21:30:00|43449.6|43444.8|43454.1|43449.3|43454.6|43449.8|43447.1|43442.3|117
1734471300000|2024-12-17 21:35:00|43453.6|43448.8|43433.1|43428.3|43453.6|43448.8|43433.1|43428.3|122
1734471600000|2024-12-17 21:40:00|43432.6|43427.8|43427.1|43422.3|43435.6|43430.8|43426.1|43421.3|149
1734471900000|2024-12-17 21:45:00|43427.6|43422.8|43433.1|43428.3|43436.1|43431.3|43419.6|43414.8|109
1734472200000|2024-12-17 21:50:00|43432.6|43427.8|43437.1|43432.3|43442.1|43437.3|43427.1|43422.3|90
1734472500000|2024-12-17 21:55:00|43437.6|43432.8|43430.7|43420.9|43439.1|43434.3|43425.1|43420.3|116
1734472800000|2024-12-17 22:00:00|43432.8|43423|43430.3|43420.5|43432.8|43423|43429.5|43419.7|0
1734473100000|2024-12-17 22:05:00|43429.5|43419.7|43431.1|43421.3|43433|43423.2|43429.5|43419.7|0
1734473400000|2024-12-17 22:10:00|43431.9|43422.1|43430.7|43420.9|43431.9|43422.1|43430.7|43420.9|0
1734473700000|2024-12-17 22:15:00|43430.8|43421|43430.2|43420.4|43430.9|43421.1|43430.2|43420.4|0
1734474000000|2024-12-17 22:20:00|43430.8|43421|43436.4|43426.6|43436.4|43426.6|43430.8|43421|0
1734474300000|2024-12-17 22:25:00|43439.1|43429.3|43440.3|43430.5|43440.5|43430.7|43439|43429.2|0
1734474600000|2024-12-17 22:30:00|43440.6|43430.8|43440.6|43430.8|43440.6|43430.8|43437.9|43428.1|0
1734474900000|2024-12-17 22:35:00|43440.5|43430.7|43441.4|43431.6|43441.8|43432|43440.5|43430.7|0
1734475200000|2024-12-17 22:40:00|43441.7|43431.9|43436.7|43426.9|43441.7|43431.9|43434.8|43425|0
1734475500000|2024-12-17 22:45:00|43437.2|43427.4|43437.7|43427.9|43438.6|43428.8|43436.9|43427.1|0
1734475800000|2024-12-17 22:50:00|43438.5|43428.7|43440.5|43430.7|43440.7|43430.9|43438.1|43428.3|0
1734476100000|2024-12-17 22:55:00|43441.1|43431.3|43444.9|43435.1|43447.6|43437.8|43440.3|43430.5|0
1734476400000|2024-12-17 23:00:00|43443.7|43438.9|43412.2|43407.4|43459.7|43454.9|43398.2|43393.4|529
1734476700000|2024-12-17 23:05:00|43410.2|43405.4|43422.2|43417.4|43427.2|43422.4|43410.2|43405.4|173
1734477000000|2024-12-17 23:10:00|43421.2|43416.4|43419.7|43414.9|43428.2|43423.4|43416.2|43411.4|80
1734477300000|2024-12-17 23:15:00|43419.2|43414.4|43425.7|43420.9|43430.2|43425.4|43418.2|43413.4|152
1734477600000|2024-12-17 23:20:00|43425.2|43420.4|43424.7|43419.9|43427.2|43422.4|43419.2|43414.4|54
1734477900000|2024-12-17 23:25:00|43425.2|43420.4|43435.2|43430.4|43435.7|43430.9|43424.2|43419.4|109
1734478200000|2024-12-17 23:30:00|43435.7|43430.9|43439.7|43434.9|43440.7|43435.9|43433.7|43428.9|245
1734478500000|2024-12-17 23:35:00|43439.2|43434.4|43441.7|43436.9|43443.7|43438.9|43436.2|43431.4|80
1734478800000|2024-12-17 23:40:00|43440.7|43435.9|43447.7|43442.9|43448.2|43443.4|43440.7|43435.9|53
1734479100000|2024-12-17 23:45:00|43448.2|43443.4|43450.7|43445.9|43452.7|43447.9|43441.7|43436.9|52
1734479400000|2024-12-17 23:50:00|43450.2|43445.4|43449.7|43444.9|43455.7|43450.9|43448.7|43443.9|58
1734479700000|2024-12-17 23:55:00|43449.2|43444.4|43444.7|43439.9|43450.7|43445.9|43444.2|43439.4|30
1734480000000|2024-12-18 00:00:00|43445.2|43440.4|43450.7|43445.9|43451.2|43446.4|43439.2|43434.4|71
1734480300000|2024-12-18 00:05:00|43450.2|43445.4|43465.7|43460.9|43466.7|43461.9|43450.2|43445.4|148
1734480600000|2024-12-18 00:10:00|43465.2|43460.4|43471.7|43466.9|43472.2|43467.4|43455.7|43450.9|114
1734480900000|2024-12-18 00:15:00|43472.2|43467.4|43455.2|43450.4|43472.2|43467.4|43455.2|43450.4|204
1734481200000|2024-12-18 00:20:00|43454.7|43449.9|43465.7|43460.9|43466.2|43461.4|43454.7|43449.9|130
1734481500000|2024-12-18 00:25:00|43466.7|43461.9|43468.7|43463.9|43469.7|43464.9|43466.2|43461.4|57
1734481800000|2024-12-18 00:30:00|43468.2|43463.4|43466.7|43461.9|43471.7|43466.9|43464.7|43459.9|58
1734482100000|2024-12-18 00:35:00|43467.2|43462.4|43467.7|43462.9|43472.2|43467.4|43466.2|43461.4|85
1734482400000|2024-12-18 00:40:00|43468.2|43463.4|43470.2|43465.4|43473.2|43468.4|43467.7|43462.9|59
1734482700000|2024-12-18 00:45:00|43469.7|43464.9|43467.7|43462.9|43471.2|43466.4|43465.2|43460.4|23
1734483000000|2024-12-18 00:50:00|43468.2|43463.4|43471.2|43466.4|43476.7|43471.9|43467.7|43462.9|166
1734483300000|2024-12-18 00:55:00|43471.7|43466.9|43469.7|43464.9|43471.7|43466.9|43463.2|43458.4|105
1734483600000|2024-12-18 01:00:00|43470.2|43465.4|43469.7|43464.9|43474.2|43469.4|43466.2|43461.4|75
1734483900000|2024-12-18 01:05:00|43470.2|43465.4|43476.7|43471.9|43477.2|43472.4|43469.7|43464.9|87
1734484200000|2024-12-18 01:10:00|43476.2|43471.4|43486.7|43481.9|43490.7|43485.9|43473.2|43468.4|297
1734484500000|2024-12-18 01:15:00|43487.2|43482.4|43481.7|43476.9|43489.7|43484.9|43480.7|43475.9|93
1734484800000|2024-12-18 01:20:00|43482.2|43477.4|43482.2|43477.4|43486.2|43481.4|43480.2|43475.4|31
1734485100000|2024-12-18 01:25:00|43482.7|43477.9|43487.7|43482.9|43487.7|43482.9|43479.7|43474.9|59
1734485400000|2024-12-18 01:30:00|43487.2|43482.4|43491.7|43486.9|43494.7|43489.9|43485.7|43480.9|83
1734485700000|2024-12-18 01:35:00|43490.7|43485.9|43496.7|43491.9|43498.2|43493.4|43490.2|43485.4|81
1734486000000|2024-12-18 01:40:00|43497.2|43492.4|43507.2|43502.4|43511.7|43506.9|43494.7|43489.9|320
1734486300000|2024-12-18 01:45:00|43507.7|43502.9|43502.7|43497.9|43510.2|43505.4|43499.7|43494.9|157
1734486600000|2024-12-18 01:50:00|43502.2|43497.4|43501.7|43496.9|43504.7|43499.9|43498.7|43493.9|62
1734486900000|2024-12-18 01:55:00|43501.2|43496.4|43506.7|43501.9|43508.7|43503.9|43497.7|43492.9|59
1734487200000|2024-12-18 02:00:00|43507.2|43502.4|43510.2|43505.4|43513.2|43508.4|43505.7|43500.9|75
1734487500000|2024-12-18 02:05:00|43509.7|43504.9|43517.7|43512.9|43519.2|43514.4|43509.7|43504.9|80
1734487800000|2024-12-18 02:10:00|43517.2|43512.4|43519.2|43514.4|43519.2|43514.4|43513.2|43508.4|59
1734488100000|2024-12-18 02:15:00|43519.7|43514.9|43509.7|43504.9|43519.7|43514.9|43508.2|43503.4|94
1734488400000|2024-12-18 02:20:00|43510.2|43505.4|43511.7|43506.9|43511.7|43506.9|43505.7|43500.9|50
1734488700000|2024-12-18 02:25:00|43512.2|43507.4|43510.7|43505.9|43512.2|43507.4|43508.2|43503.4|33
1734489000000|2024-12-18 02:30:00|43510.2|43505.4|43508.2|43503.4|43513.7|43508.9|43508.2|43503.4|19
1734489300000|2024-12-18 02:35:00|43507.7|43502.9|43509.7|43504.9|43510.2|43505.4|43503.7|43498.9|71
1734489600000|2024-12-18 02:40:00|43509.2|43504.4|43511.2|43506.4|43513.2|43508.4|43506.7|43501.9|36
1734489900000|2024-12-18 02:45:00|43510.7|43505.9|43510.7|43505.9|43513.2|43508.4|43508.2|43503.4|68
1734490200000|2024-12-18 02:50:00|43511.2|43506.4|43512.7|43507.9|43513.7|43508.9|43509.7|43504.9|34
1734490500000|2024-12-18 02:55:00|43513.2|43508.4|43512.7|43507.9|43514.2|43509.4|43510.7|43505.9|27
1734490800000|2024-12-18 03:00:00|43511.2|43506.4|43516.7|43511.9|43516.7|43511.9|43510.2|43505.4|41
1734491100000|2024-12-18 03:05:00|43517.2|43512.4|43515.7|43510.9|43518.2|43513.4|43513.2|43508.4|40
1734491400000|2024-12-18 03:10:00|43516.2|43511.4|43504.7|43499.9|43516.2|43511.4|43504.2|43499.4|55
1734491700000|2024-12-18 03:15:00|43505.2|43500.4|43502.7|43497.9|43507.7|43502.9|43500.2|43495.4|61
1734492000000|2024-12-18 03:20:00|43502.2|43497.4|43498.7|43493.9|43505.2|43500.4|43498.7|43493.9|60
1734492300000|2024-12-18 03:25:00|43498.2|43493.4|43489.2|43484.4|43498.2|43493.4|43488.2|43483.4|136
1734492600000|2024-12-18 03:30:00|43488.7|43483.9|43486.7|43481.9|43489.2|43484.4|43479.2|43474.4|108
1734492900000|2024-12-18 03:35:00|43487.2|43482.4|43492.2|43487.4|43492.2|43487.4|43482.2|43477.4|205
1734493200000|2024-12-18 03:40:00|43491.7|43486.9|43495.7|43490.9|43499.2|43494.4|43491.7|43486.9|61
1734493500000|2024-12-18 03:45:00|43495.2|43490.4|43495.7|43490.9|43498.7|43493.9|43493.2|43488.4|29
1734493800000|2024-12-18 03:50:00|43496.2|43491.4|43491.7|43486.9|43498.7|43493.9|43491.7|43486.9|27
1734494100000|2024-12-18 03:55:00|43492.2|43487.4|43486.7|43481.9|43492.2|43487.4|43486.2|43481.4|43
1734494400000|2024-12-18 04:00:00|43487.2|43482.4|43490.7|43485.9|43492.7|43487.9|43485.7|43480.9|73
1734494700000|2024-12-18 04:05:00|43491.2|43486.4|43484.7|43479.9|43491.7|43486.9|43482.7|43477.9|22
1734495000000|2024-12-18 04:10:00|43484.2|43479.4|43483.7|43478.9|43486.7|43481.9|43482.2|43477.4|22
1734495300000|2024-12-18 04:15:00|43484.2|43479.4|43487.7|43482.9|43488.2|43483.4|43482.7|43477.9|44
1734495600000|2024-12-18 04:20:00|43488.2|43483.4|43499.2|43494.4|43499.7|43494.9|43487.2|43482.4|65
1734495900000|2024-12-18 04:25:00|43499.7|43494.9|43504.7|43499.9|43505.2|43500.4|43497.7|43492.9|41
1734496200000|2024-12-18 04:30:00|43505.2|43500.4|43516.7|43511.9|43516.7|43511.9|43503.7|43498.9|59
1734496500000|2024-12-18 04:35:00|43517.2|43512.4|43519.7|43514.9|43521.7|43516.9|43515.2|43510.4|47
1734496800000|2024-12-18 04:40:00|43519.2|43514.4|43520.2|43515.4|43522.2|43517.4|43516.7|43511.9|89
1734497100000|2024-12-18 04:45:00|43519.7|43514.9|43518.7|43513.9|43521.7|43516.9|43516.7|43511.9|38
1734497400000|2024-12-18 04:50:00|43518.2|43513.4|43523.7|43518.9|43526.2|43521.4|43517.2|43512.4|57
1734497700000|2024-12-18 04:55:00|43524.2|43519.4|43525.2|43520.4|43526.2|43521.4|43522.7|43517.9|26
1734498000000|2024-12-18 05:00:00|43524.7|43519.9|43516.7|43511.9|43525.2|43520.4|43515.7|43510.9|111
1734498300000|2024-12-18 05:05:00|43516.2|43511.4|43512.7|43507.9|43516.7|43511.9|43509.7|43504.9|25
1734498600000|2024-12-18 05:10:00|43512.2|43507.4|43509.7|43504.9|43512.2|43507.4|43506.7|43501.9|26
1734498900000|2024-12-18 05:15:00|43509.2|43504.4|43509.2|43504.4|43510.7|43505.9|43507.7|43502.9|29
1734499200000|2024-12-18 05:20:00|43509.7|43504.9|43510.7|43505.9|43514.7|43509.9|43508.7|43503.9|28
1734499500000|2024-12-18 05:25:00|43510.2|43505.4|43512.7|43507.9|43515.7|43510.9|43509.2|43504.4|39
1734499800000|2024-12-18 05:30:00|43513.2|43508.4|43508.7|43503.9|43513.7|43508.9|43507.2|43502.4|34
1734500100000|2024-12-18 05:35:00|43508.2|43503.4|43506.7|43501.9|43509.7|43504.9|43506.2|43501.4|20
1734500400000|2024-12-18 05:40:00|43507.2|43502.4|43511.2|43506.4|43511.7|43506.9|43505.7|43500.9|30
1734500700000|2024-12-18 05:45:00|43511.7|43506.9|43521.2|43516.4|43521.7|43516.9|43511.7|43506.9|80
1734501000000|2024-12-18 05:50:00|43521.7|43516.9|43522.2|43517.4|43522.7|43517.9|43518.7|43513.9|88
1734501300000|2024-12-18 05:55:00|43521.7|43516.9|43519.7|43514.9|43523.2|43518.4|43517.2|43512.4|39
1734501600000|2024-12-18 06:00:00|43520.2|43515.4|43524.7|43519.9|43524.7|43519.9|43517.2|43512.4|44
1734501900000|2024-12-18 06:05:00|43524.2|43519.4|43526.7|43521.9|43529.2|43524.4|43523.7|43518.9|65
1734502200000|2024-12-18 06:10:00|43527.2|43522.4|43528.2|43523.4|43529.2|43524.4|43526.2|43521.4|58
1734502500000|2024-12-18 06:15:00|43527.7|43522.9|43529.2|43524.4|43530.2|43525.4|43526.2|43521.4|55
1734502800000|2024-12-18 06:20:00|43529.7|43524.9|43519.7|43514.9|43529.7|43524.9|43518.2|43513.4|57
1734503100000|2024-12-18 06:25:00|43519.2|43514.4|43513.2|43508.4|43520.7|43515.9|43512.7|43507.9|75
1734503400000|2024-12-18 06:30:00|43512.7|43507.9|43501.7|43496.9|43513.2|43508.4|43501.2|43496.4|136
1734503700000|2024-12-18 06:35:00|43501.2|43496.4|43500.7|43495.9|43502.7|43497.9|43496.7|43491.9|62
1734504000000|2024-12-18 06:40:00|43501.2|43496.4|43508.2|43503.4|43509.2|43504.4|43500.7|43495.9|80
1734504300000|2024-12-18 06:45:00|43509.2|43504.4|43509.2|43504.4|43515.2|43510.4|43506.2|43501.4|129
1734504600000|2024-12-18 06:50:00|43508.7|43503.9|43510.7|43505.9|43512.2|43507.4|43508.7|43503.9|127
1734504900000|2024-12-18 06:55:00|43510.2|43505.4|43513.2|43508.4|43514.2|43509.4|43509.2|43504.4|66
1734505200000|2024-12-18 07:00:00|43512.6|43509|43516.1|43512.5|43520.6|43517|43509.6|43506|164
1734505500000|2024-12-18 07:05:00|43515.6|43512|43521.1|43517.5|43524.6|43521|43514.1|43510.5|66
1734505800000|2024-12-18 07:10:00|43520.6|43517|43527.1|43523.5|43529.1|43525.5|43520.6|43517|57
1734506100000|2024-12-18 07:15:00|43526.6|43523|43526.1|43522.5|43528.6|43525|43518.1|43514.5|63
1734506400000|2024-12-18 07:20:00|43524.1|43520.5|43529.1|43525.5|43529.1|43525.5|43524.1|43520.5|58
1734506700000|2024-12-18 07:25:00|43528.6|43525|43532.6|43529|43533.6|43530|43527.1|43523.5|32
1734507000000|2024-12-18 07:30:00|43532.1|43528.5|43525.6|43522|43532.1|43528.5|43523.1|43519.5|61
1734507300000|2024-12-18 07:35:00|43525.1|43521.5|43529.1|43525.5|43530.6|43527|43525.1|43521.5|28
1734507600000|2024-12-18 07:40:00|43528.6|43525|43521.1|43517.5|43528.6|43525|43518.6|43515|42
1734507900000|2024-12-18 07:45:00|43520.6|43517|43517.1|43513.5|43520.6|43517|43517.1|43513.5|53
1734508200000|2024-12-18 07:50:00|43516.6|43513|43513.1|43509.5|43522.1|43518.5|43511.6|43508|53
1734508500000|2024-12-18 07:55:00|43512.6|43509|43511.1|43507.5|43521.1|43517.5|43510.6|43507|148
1734508800000|2024-12-18 08:00:00|43510.6|43507|43528.6|43525|43535.6|43532|43508.6|43505|274
1734509100000|2024-12-18 08:05:00|43528.1|43524.5|43535.1|43531.5|43535.6|43532|43523.1|43519.5|244
1734509400000|2024-12-18 08:10:00|43534.6|43531|43529.1|43525.5|43538.1|43534.5|43528.1|43524.5|151
1734509700000|2024-12-18 08:15:00|43528.6|43525|43521.1|43517.5|43530.1|43526.5|43512.6|43509|153
1734510000000|2024-12-18 08:20:00|43520.6|43517|43509.1|43505.5|43520.6|43517|43495.1|43491.5|168
1734510300000|2024-12-18 08:25:00|43508.6|43505|43510.1|43506.5|43513.1|43509.5|43504.1|43500.5|89
1734510600000|2024-12-18 08:30:00|43509.6|43506|43511.1|43507.5|43523.6|43520|43508.1|43504.5|118
1734510900000|2024-12-18 08:35:00|43511.6|43508|43503.1|43499.5|43512.6|43509|43501.1|43497.5|108
1734511200000|2024-12-18 08:40:00|43502.6|43499|43504.1|43500.5|43509.1|43505.5|43493.6|43490|133
1734511500000|2024-12-18 08:45:00|43503.6|43500|43514.1|43510.5|43516.6|43513|43502.6|43499|91
1734511800000|2024-12-18 08:50:00|43514.6|43511|43495.1|43491.5|43515.1|43511.5|43495.1|43491.5|149
1734512100000|2024-12-18 08:55:00|43495.6|43492|43503.6|43500|43511.6|43508|43492.6|43489|139
1734512400000|2024-12-18 09:00:00|43501.1|43497.5|43505.6|43502|43511.1|43507.5|43497.1|43493.5|283
1734512700000|2024-12-18 09:05:00|43505.1|43501.5|43500.1|43496.5|43507.6|43504|43491.1|43487.5|248
1734513000000|2024-12-18 09:10:00|43500.6|43497|43506.6|43503|43507.6|43504|43496.1|43492.5|179
1734513300000|2024-12-18 09:15:00|43507.1|43503.5|43492.1|43488.5|43509.6|43506|43491.1|43487.5|133
1734513600000|2024-12-18 09:20:00|43491.6|43488|43496.1|43492.5|43498.6|43495|43489.1|43485.5|170
1734513900000|2024-12-18 09:25:00|43495.6|43492|43493.1|43489.5|43496.1|43492.5|43484.1|43480.5|156
1734514200000|2024-12-18 09:30:00|43492.6|43489|43509.1|43505.5|43514.1|43510.5|43492.1|43488.5|116
1734514500000|2024-12-18 09:35:00|43508.6|43505|43500.1|43496.5|43514.6|43511|43498.6|43495|95
1734514800000|2024-12-18 09:40:00|43500.6|43497|43496.1|43492.5|43504.1|43500.5|43496.1|43492.5|157
1734515100000|2024-12-18 09:45:00|43495.6|43492|43491.1|43487.5|43498.1|43494.5|43485.6|43482|160
1734515400000|2024-12-18 09:50:00|43491.6|43488|43501.1|43497.5|43501.1|43497.5|43489.1|43485.5|209
1734515700000|2024-12-18 09:55:00|43500.6|43497|43507.1|43503.5|43507.6|43504|43498.1|43494.5|181
1734516000000|2024-12-18 10:00:00|43506.6|43503|43520.6|43517|43520.6|43517|43506.6|43503|236
1734516300000|2024-12-18 10:05:00|43522.6|43519|43537.1|43533.5|43538.6|43535|43520.1|43516.5|140
1734516600000|2024-12-18 10:10:00|43537.6|43534|43547.6|43544|43547.6|43544|43533.1|43529.5|195
1734516900000|2024-12-18 10:15:00|43548.1|43544.5|43538.6|43535|43552.6|43549|43533.6|43530|337
1734517200000|2024-12-18 10:20:00|43538.1|43534.5|43542.1|43538.5|43543.6|43540|43533.6|43530|89
1734517500000|2024-12-18 10:25:00|43542.6|43539|43541.1|43537.5|43544.1|43540.5|43534.6|43531|62
1734517800000|2024-12-18 10:30:00|43540.6|43537|43529.1|43525.5|43544.6|43541|43527.1|43523.5|70
1734518100000|2024-12-18 10:35:00|43528.6|43525|43529.1|43525.5|43532.1|43528.5|43525.1|43521.5|67
1734518400000|2024-12-18 10:40:00|43529.6|43526|43528.1|43524.5|43536.1|43532.5|43527.1|43523.5|116
1734518700000|2024-12-18 10:45:00|43527.6|43524|43533.6|43530|43535.1|43531.5|43524.1|43520.5|54
1734519000000|2024-12-18 10:50:00|43533.1|43529.5|43539.1|43535.5|43539.1|43535.5|43529.6|43526|91
1734519300000|2024-12-18 10:55:00|43538.6|43535|43547.1|43543.5|43547.1|43543.5|43532.1|43528.5|129
1734519600000|2024-12-18 11:00:00|43546.6|43543|43551.6|43548|43553.6|43550|43546.1|43542.5|164
1734519900000|2024-12-18 11:05:00|43550.6|43547|43548.1|43544.5|43551.1|43547.5|43541.6|43538|124
1734520200000|2024-12-18 11:10:00|43548.6|43545|43548.1|43544.5|43552.6|43549|43545.1|43541.5|101
1734520500000|2024-12-18 11:15:00|43547.6|43544|43552.6|43549|43556.6|43553|43547.1|43543.5|74
1734520800000|2024-12-18 11:20:00|43553.1|43549.5|43549.1|43545.5|43554.6|43551|43542.6|43539|74
1734521100000|2024-12-18 11:25:00|43549.6|43546|43543.6|43540|43551.1|43547.5|43536.6|43533|118
1734521400000|2024-12-18 11:30:00|43543.1|43539.5|43548.1|43544.5|43550.1|43546.5|43543.1|43539.5|97
1734521700000|2024-12-18 11:35:00|43548.6|43545|43554.6|43551|43554.6|43551|43545.1|43541.5|192
1734522000000|2024-12-18 11:40:00|43555.1|43551.5|43559.6|43556|43562.6|43559|43550.1|43546.5|142
1734522300000|2024-12-18 11:45:00|43562.1|43558.5|43559.1|43555.5|43566.6|43563|43557.1|43553.5|245
1734522600000|2024-12-18 11:50:00|43558.6|43555|43557.6|43554|43561.1|43557.5|43554.1|43550.5|64
1734522900000|2024-12-18 11:55:00|43557.1|43553.5|43558.1|43554.5|43559.6|43556|43551.6|43548|95
1734523200000|2024-12-18 12:00:00|43557.6|43554|43568.1|43564.5|43568.1|43564.5|43554.6|43551|167
1734523500000|2024-12-18 12:05:00|43567.6|43564|43563.6|43560|43570.6|43567|43560.1|43556.5|135
1734523800000|2024-12-18 12:10:00|43563.1|43559.5|43568.6|43565|43570.1|43566.5|43561.6|43558|109
1734524100000|2024-12-18 12:15:00|43568.1|43564.5|43577.6|43574|43584.1|43580.5|43568.1|43564.5|202
1734524400000|2024-12-18 12:20:00|43577.1|43573.5|43576.1|43572.5|43577.6|43574|43567.1|43563.5|195
1734524700000|2024-12-18 12:25:00|43575.6|43572|43563.6|43560|43575.6|43572|43559.6|43556|364
1734525000000|2024-12-18 12:30:00|43563.1|43559.5|43579.1|43575.5|43579.1|43575.5|43562.6|43559|281
1734525300000|2024-12-18 12:35:00|43579.6|43576|43571.1|43567.5|43581.1|43577.5|43567.1|43563.5|152
1734525600000|2024-12-18 12:40:00|43571.6|43568|43570.1|43566.5|43575.6|43572|43564.6|43561|196
1734525900000|2024-12-18 12:45:00|43569.6|43566|43583.1|43579.5|43583.6|43580|43566.1|43562.5|285
1734526200000|2024-12-18 12:50:00|43582.6|43579|43597.6|43594|43598.1|43594.5|43581.6|43578|345
1734526500000|2024-12-18 12:55:00|43598.1|43594.5|43592.6|43589|43601.6|43598|43588.1|43584.5|198
1734526800000|2024-12-18 13:00:00|43592.1|43588.5|43588.1|43584.5|43594.6|43591|43581.6|43578|282
1734527100000|2024-12-18 13:05:00|43588.6|43585|43592.1|43588.5|43599.1|43595.5|43587.6|43584|140
1734527400000|2024-12-18 13:10:00|43592.6|43589|43593.6|43590|43595.6|43592|43586.6|43583|155
1734527700000|2024-12-18 13:15:00|43594.6|43591|43596.1|43592.5|43599.1|43595.5|43590.1|43586.5|116
1734528000000|2024-12-18 13:20:00|43595.6|43592|43615.6|43612|43615.6|43612|43592.6|43589|375
1734528300000|2024-12-18 13:25:00|43616.1|43612.5|43624.1|43620.5|43624.6|43621|43607.6|43604|303
1734528600000|2024-12-18 13:30:00|43624.6|43621|43622.1|43618.5|43628.1|43624.5|43612.6|43609|228
1734528900000|2024-12-18 13:35:00|43623.6|43620|43615.1|43611.5|43624.6|43621|43611.1|43607.5|442
1734529200000|2024-12-18 13:40:00|43614.6|43611|43597.1|43593.5|43615.1|43611.5|43587.1|43583.5|419
1734529500000|2024-12-18 13:45:00|43596.6|43593|43568.1|43564.5|43596.6|43593|43566.6|43563|431
1734529800000|2024-12-18 13:50:00|43567.6|43564|43562.6|43559|43571.1|43567.5|43550.6|43547|827
1734530100000|2024-12-18 13:55:00|43562.1|43558.5|43563.6|43560|43575.1|43571.5|43557.6|43554|686
1734530400000|2024-12-18 14:00:00|43564.1|43560.5|43509.1|43505.5|43564.1|43560.5|43508.6|43505|780
1734530700000|2024-12-18 14:05:00|43508.6|43505|43527.6|43524|43527.6|43524|43504.1|43500.5|805
1734531000000|2024-12-18 14:10:00|43527.1|43523.5|43509.1|43505.5|43527.1|43523.5|43499.6|43496|584
1734531300000|2024-12-18 14:15:00|43509.6|43506|43517.1|43513.5|43524.1|43520.5|43502.1|43498.5|365
1734531600000|2024-12-18 14:20:00|43516.6|43513|43487.6|43484|43517.1|43513.5|43487.6|43484|470
1734531900000|2024-12-18 14:25:00|43489.1|43485.5|43475.6|43472|43496.1|43492.5|43450.6|43447|1105
1734532200000|2024-12-18 14:30:00|43474.6|43471|43516|43513.6|43536.5|43534.1|43434|43431.6|5807
1734532500000|2024-12-18 14:35:00|43515.5|43513.1|43497.5|43495.1|43545|43542.6|43497|43494.6|2490
1734532800000|2024-12-18 14:40:00|43498|43495.6|43476.5|43474.1|43519.5|43517.1|43474.5|43472.1|2170
1734533100000|2024-12-18 14:45:00|43475|43472.6|43514.5|43512.1|43537|43534.6|43475|43472.6|2081
1734533400000|2024-12-18 14:50:00|43515|43512.6|43551.5|43549.1|43565|43562.6|43508|43505.6|1919
1734533700000|2024-12-18 14:55:00|43552.5|43550.1|43575.5|43573.1|43578.5|43576.1|43531.5|43529.1|1397
1734534000000|2024-12-18 15:00:00|43576|43573.6|43564.5|43562.1|43593|43590.6|43560|43557.6|1674
1734534300000|2024-12-18 15:05:00|43564|43561.6|43569|43566.6|43585.5|43583.1|43556.5|43554.1|1203
1734534600000|2024-12-18 15:10:00|43568.5|43566.1|43565.5|43563.1|43576|43573.6|43544.5|43542.1|1012
1734534900000|2024-12-18 15:15:00|43564|43561.6|43583.5|43581.1|43584|43581.6|43550.5|43548.1|1010
1734535200000|2024-12-18 15:20:00|43583|43580.6|43601|43598.6|43603.5|43601.1|43573|43570.6|2659
1734535500000|2024-12-18 15:25:00|43600.5|43598.1|43593.5|43591.1|43601|43598.6|43575|43572.6|873
1734535800000|2024-12-18 15:30:00|43593|43590.6|43637.5|43635.1|43642.5|43640.1|43578.5|43576.1|1417
1734536100000|2024-12-18 15:35:00|43637|43634.6|43661.5|43659.1|43675|43672.6|43630.5|43628.1|1055
1734536400000|2024-12-18 15:40:00|43661|43658.6|43671|43668.6|43680.5|43678.1|43651.5|43649.1|950
1734536700000|2024-12-18 15:45:00|43670.5|43668.1|43673.5|43671.1|43678.5|43676.1|43651.5|43649.1|1415
1734537000000|2024-12-18 15:50:00|43674|43671.6|43659.5|43657.1|43685|43682.6|43657.5|43655.1|1143
1734537300000|2024-12-18 15:55:00|43659|43656.6|43643.5|43641.1|43664.5|43662.1|43642|43639.6|1219
1734537600000|2024-12-18 16:00:00|43641.5|43639.1|43634|43631.6|43673.5|43671.1|43632|43629.6|798
1734537900000|2024-12-18 16:05:00|43634.5|43632.1|43627|43624.6|43637.5|43635.1|43613.5|43611.1|788
1734538200000|2024-12-18 16:10:00|43626.5|43624.1|43582.5|43580.1|43628|43625.6|43580.5|43578.1|1176
1734538500000|2024-12-18 16:15:00|43581.5|43579.1|43562|43559.6|43582|43579.6|43550.5|43548.1|1636
1734538800000|2024-12-18 16:20:00|43562.5|43560.1|43560|43557.6|43571|43568.6|43544|43541.6|1325
1734539100000|2024-12-18 16:25:00|43561.5|43559.1|43583.5|43581.1|43589.5|43587.1|43556.5|43554.1|1423
1734539400000|2024-12-18 16:30:00|43583|43580.6|43566.5|43564.1|43588.5|43586.1|43560.5|43558.1|826
1734539700000|2024-12-18 16:35:00|43566|43563.6|43595.5|43593.1|43609|43606.6|43563.5|43561.1|937
1734540000000|2024-12-18 16:40:00|43594.5|43592.1|43574.5|43572.1|43596.5|43594.1|43573.5|43571.1|426
1734540300000|2024-12-18 16:45:00|43575|43572.6|43589.5|43587.1|43601.5|43599.1|43571.5|43569.1|532
1734540600000|2024-12-18 16:50:00|43590|43587.6|43604.5|43602.1|43616.5|43614.1|43585.5|43583.1|630
1734540900000|2024-12-18 16:55:00|43604|43601.6|43602|43599.6|43612|43609.6|43588.5|43586.1|276
1734541200000|2024-12-18 17:00:00|43602.5|43600.1|43595.5|43593.1|43603.5|43601.1|43585.5|43583.1|325
1734541500000|2024-12-18 17:05:00|43596|43593.6|43576.5|43574.1|43601|43598.6|43563|43560.6|593
1734541800000|2024-12-18 17:10:00|43576|43573.6|43593.5|43591.1|43602|43599.6|43576|43573.6|389
1734542100000|2024-12-18 17:15:00|43592.5|43590.1|43653.5|43651.1|43654.5|43652.1|43590|43587.6|629
1734542400000|2024-12-18 17:20:00|43654.5|43652.1|43654.5|43652.1|43673|43670.6|43650|43647.6|796
1734542700000|2024-12-18 17:25:00|43654|43651.6|43629|43626.6|43658.5|43656.1|43624|43621.6|1290
1734543000000|2024-12-18 17:30:00|43628.5|43626.1|43632.5|43630.1|43632.5|43630.1|43603.5|43601.1|529
1734543300000|2024-12-18 17:35:00|43633|43630.6|43637.5|43635.1|43659|43656.6|43633|43630.6|418
1734543600000|2024-12-18 17:40:00|43637|43634.6|43619|43616.6|43642|43639.6|43619|43616.6|315
1734543900000|2024-12-18 17:45:00|43618.5|43616.1|43615.5|43613.1|43625.5|43623.1|43603|43600.6|466
1734544200000|2024-12-18 17:50:00|43616|43613.6|43605.5|43603.1|43621.5|43619.1|43587.5|43585.1|335
1734544500000|2024-12-18 17:55:00|43605|43602.6|43601.5|43599.1|43617.5|43615.1|43601.5|43599.1|315
1734544800000|2024-12-18 18:00:00|43602.5|43600.1|43569.5|43567.1|43607.5|43605.1|43569|43566.6|939
1734545100000|2024-12-18 18:05:00|43569|43566.6|43566.5|43564.1|43576|43573.6|43547|43544.6|755
1734545400000|2024-12-18 18:10:00|43566|43563.6|43556.5|43554.1|43578.5|43576.1|43535.5|43533.1|1172
1734545700000|2024-12-18 18:15:00|43557|43554.6|43559.5|43557.1|43574.5|43572.1|43553|43550.6|446
1734546000000|2024-12-18 18:20:00|43559|43556.6|43552.5|43550.1|43571.5|43569.1|43551.5|43549.1|196
1734546300000|2024-12-18 18:25:00|43552|43549.6|43539.5|43537.1|43558.5|43556.1|43537.5|43535.1|277
1734546600000|2024-12-18 18:30:00|43538.5|43536.1|43592.5|43590.1|43593.5|43591.1|43532|43529.6|710
1734546900000|2024-12-18 18:35:00|43592|43589.6|43579.5|43577.1|43598|43595.6|43576|43573.6|403
1734547200000|2024-12-18 18:40:00|43580|43577.6|43591|43588.6|43592.5|43590.1|43571.5|43569.1|332
1734547500000|2024-12-18 18:45:00|43590.5|43588.1|43598.5|43596.1|43616|43613.6|43584|43581.6|501
1734547800000|2024-12-18 18:50:00|43598|43595.6|43593.5|43591.1|43610|43607.6|43592.5|43590.1|525
1734548100000|2024-12-18 18:55:00|43593|43590.6|43594.5|43592.1|43603.5|43601.1|43591|43588.6|545
1734548400000|2024-12-18 19:00:00|43595.5|43593.1|43478|43475.6|43596.5|43594.1|43472|43469.6|2469
1734548700000|2024-12-18 19:05:00|43476.5|43474.1|43291|43288.6|43480.5|43478.1|43280.5|43278.1|3701
1734549000000|2024-12-18 19:10:00|43291.5|43289.1|43228.5|43226.1|43301|43298.6|43224.5|43222.1|2986
1734549300000|2024-12-18 19:15:00|43229|43226.6|43194.5|43192.1|43260|43257.6|43160|43157.6|3485
1734549600000|2024-12-18 19:20:00|43194|43191.6|43252.5|43250.1|43260|43257.6|43194|43191.6|2236
1734549900000|2024-12-18 19:25:00|43252|43249.6|43143.5|43141.1|43267.5|43265.1|43137|43134.6|2044
1734550200000|2024-12-18 19:30:00|43143|43140.6|43204.5|43202.1|43240|43237.6|43106.5|43104.1|3271
1734550500000|2024-12-18 19:35:00|43203|43200.6|43154.5|43152.1|43230.5|43228.1|43140.5|43138.1|2984
1734550800000|2024-12-18 19:40:00|43155.5|43153.1|43144|43141.6|43206|43203.6|43120.5|43118.1|2398
1734551100000|2024-12-18 19:45:00|43144.5|43142.1|43047.5|43045.1|43146|43143.6|42997.5|42995.1|3431
1734551400000|2024-12-18 19:50:00|43047|43044.6|42987|42984.6|43064|43061.6|42963|42960.6|2651
1734551700000|2024-12-18 19:55:00|42987.5|42985.1|42897|42894.6|42990.5|42988.1|42877|42874.6|2595
1734552000000|2024-12-18 20:00:00|42900.5|42898.1|42881|42878.6|42946.5|42944.1|42875|42872.6|3300
1734552300000|2024-12-18 20:05:00|42880.5|42878.1|42891.5|42889.1|42948.5|42946.1|42867.5|42865.1|2857
1734552600000|2024-12-18 20:10:00|42891|42888.6|42848.5|42846.1|42897.5|42895.1|42825.5|42823.1|2755
1734552900000|2024-12-18 20:15:00|42849|42846.6|42800.5|42798.1|42860.5|42858.1|42770.5|42768.1|2127
1734553200000|2024-12-18 20:20:00|42800|42797.6|42847.5|42845.1|42910|42907.6|42790.5|42788.1|3018
1734553500000|2024-12-18 20:25:00|42848|42845.6|42751|42748.6|42861|42858.6|42740|42737.6|2526
1734553800000|2024-12-18 20:30:00|42750|42747.6|42727.5|42725.1|42785|42782.6|42699|42696.6|1897
1734554100000|2024-12-18 20:35:00|42727|42724.6|42529|42526.6|42728.5|42726.1|42526.5|42524.1|3134
1734554400000|2024-12-18 20:40:00|42529.5|42527.1|42286|42283.6|42529.5|42527.1|42277.5|42275.1|5850
1734554700000|2024-12-18 20:45:00|42284|42281.6|42426.5|42424.1|42470.5|42468.1|42229|42226.6|5799
1734555000000|2024-12-18 20:50:00|42431.5|42429.1|42463|42460.6|42489|42486.6|42405.5|42403.1|4114
1734555300000|2024-12-18 20:55:00|42464|42461.6|42250.5|42248.1|42464|42461.6|42219.5|42217.1|8262
1734555600000|2024-12-18 21:00:00|42252|42249.6|42213.7|42208.9|42274.2|42269.4|42141.2|42136.4|6364
1734555900000|2024-12-18 21:05:00|42214.2|42209.4|42144.7|42139.9|42216.2|42211.4|42111.7|42106.9|3527
1734556200000|2024-12-18 21:10:00|42145.7|42140.9|42242.7|42237.9|42264.7|42259.9|42115.7|42110.9|2570
1734556500000|2024-12-18 21:15:00|42242.2|42237.4|42248.7|42243.9|42302.2|42297.4|42211.7|42206.9|1805
1734556800000|2024-12-18 21:20:00|42248.2|42243.4|42297.2|42292.4|42303.7|42298.9|42246.7|42241.9|1206
1734557100000|2024-12-18 21:25:00|42296.7|42291.9|42294.7|42289.9|42307.2|42302.4|42232.2|42227.4|872
1734557400000|2024-12-18 21:30:00|42295.2|42290.4|42295.2|42290.4|42325.7|42320.9|42276.7|42271.9|819
1734557700000|2024-12-18 21:35:00|42294.7|42289.9|42298.2|42293.4|42332.7|42327.9|42276.2|42271.4|1082
1734558000000|2024-12-18 21:40:00|42298.7|42293.9|42258.7|42253.9|42300.2|42295.4|42242.7|42237.9|737
1734558300000|2024-12-18 21:45:00|42259.2|42254.4|42308.7|42303.9|42331.7|42326.9|42259.2|42254.4|647
1734558600000|2024-12-18 21:50:00|42309.2|42304.4|42320.7|42315.9|42332.2|42327.4|42292.7|42287.9|372
1734558900000|2024-12-18 21:55:00|42321.2|42316.4|42299|42289.2|42330.2|42325.4|42288.7|42283.9|409
1734559200000|2024-12-18 22:00:00|42300.4|42290.6|42306.8|42297|42307|42297.2|42293.9|42284.1|0
1734559500000|2024-12-18 22:05:00|42307.6|42297.8|42315.1|42305.3|42319.3|42309.5|42299.3|42289.5|0
1734559800000|2024-12-18 22:10:00|42315.4|42305.6|42321|42311.2|42321|42311.2|42309.8|42300|0
1734560100000|2024-12-18 22:15:00|42321.3|42311.5|42340.3|42330.5|42340.3|42330.5|42314.7|42304.9|0
1734560400000|2024-12-18 22:20:00|42340.2|42330.4|42338.1|42328.3|42343.4|42333.6|42333.9|42324.1|0
1734560700000|2024-12-18 22:25:00|42338.3|42328.5|42336.1|42326.3|42340|42330.2|42335|42325.2|0
1734561000000|2024-12-18 22:30:00|42336.2|42326.4|42340.8|42331|42341.1|42331.3|42335.6|42325.8|0
1734561300000|2024-12-18 22:35:00|42341.1|42331.3|42349.2|42339.4|42349.4|42339.6|42340.3|42330.5|0
1734561600000|2024-12-18 22:40:00|42350.8|42341|42348.5|42338.7|42353.5|42343.7|42348.5|42338.7|0
1734561900000|2024-12-18 22:45:00|42347.2|42337.4|42344.8|42335|42347.2|42337.4|42333.9|42324.1|0
1734562200000|2024-12-18 22:50:00|42344.9|42335.1|42344.1|42334.3|42346.8|42337|42343.9|42334.1|0
1734562500000|2024-12-18 22:55:00|42344.4|42334.6|42355.7|42345.9|42359.1|42349.3|42342.1|42332.3|0
1734562800000|2024-12-18 23:00:00|42353.3|42348.5|42354.8|42350|42364.3|42359.5|42296.8|42292|676
1734563100000|2024-12-18 23:05:00|42353.8|42349|42325.3|42320.5|42362.3|42357.5|42325.3|42320.5|461
1734563400000|2024-12-18 23:10:00|42325.8|42321|42345.3|42340.5|42352.8|42348|42320.8|42316|343
1734563700000|2024-12-18 23:15:00|42344.8|42340|42332.3|42327.5|42351.3|42346.5|42324.3|42319.5|372
1734564000000|2024-12-18 23:20:00|42334.3|42329.5|42328.8|42324|42343.3|42338.5|42326.3|42321.5|200
1734564300000|2024-12-18 23:25:00|42328.3|42323.5|42355.3|42350.5|42358.8|42354|42325.3|42320.5|381
1734564600000|2024-12-18 23:30:00|42354.8|42350|42331.3|42326.5|42356.3|42351.5|42326.8|42322|289
1734564900000|2024-12-18 23:35:00|42328.3|42323.5|42303.3|42298.5|42329.3|42324.5|42299.3|42294.5|413
1734565200000|2024-12-18 23:40:00|42302.8|42298|42294.3|42289.5|42310.3|42305.5|42275.8|42271|637
1734565500000|2024-12-18 23:45:00|42293.8|42289|42294.8|42290|42315.3|42310.5|42286.3|42281.5|355
1734565800000|2024-12-18 23:50:00|42295.3|42290.5|42292.3|42287.5|42304.8|42300|42283.8|42279|176
1734566100000|2024-12-18 23:55:00|42291.8|42287|42285.3|42280.5|42296.8|42292|42276.8|42272|216
1734566400000|2024-12-19 00:00:00|42285.8|42281|42305.8|42301|42320.3|42315.5|42285.8|42281|241
1734566700000|2024-12-19 00:05:00|42306.3|42301.5|42301.3|42296.5|42310.8|42306|42288.3|42283.5|232
1734567000000|2024-12-19 00:10:00|42301.8|42297|42300.3|42295.5|42305.8|42301|42287.3|42282.5|237
1734567300000|2024-12-19 00:15:00|42300.8|42296|42314.3|42309.5|42318.3|42313.5|42299.3|42294.5|212
1734567600000|2024-12-19 00:20:00|42314.8|42310|42322.4|42317.6|42322.9|42318.1|42300.3|42295.5|171
1734567900000|2024-12-19 00:25:00|42322.9|42318.1|42360.9|42356.1|42366.4|42361.6|42322.4|42317.6|277
1734568200000|2024-12-19 00:30:00|42360.4|42355.6|42354.9|42350.1|42368.9|42364.1|42343.9|42339.1|239
1734568500000|2024-12-19 00:35:00|42354.4|42349.6|42364.9|42360.1|42372.9|42368.1|42352.4|42347.6|215
1734568800000|2024-12-19 00:40:00|42364.4|42359.6|42376.6|42371.8|42384.1|42379.3|42360.9|42356.1|159
1734569100000|2024-12-19 00:45:00|42377.1|42372.3|42368.1|42363.3|42379.6|42374.8|42365.1|42360.3|146
1734569400000|2024-12-19 00:50:00|42368.6|42363.8|42368.1|42363.3|42372.6|42367.8|42356.6|42351.8|200
1734569700000|2024-12-19 00:55:00|42368.6|42363.8|42363.1|42358.3|42371.1|42366.3|42354.6|42349.8|132
1734570000000|2024-12-19 01:00:00|42363.6|42358.8|42375.1|42370.3|42379.1|42374.3|42357.1|42352.3|230
1734570300000|2024-12-19 01:05:00|42375.6|42370.8|42395.6|42390.8|42396.1|42391.3|42375.1|42370.3|246
1734570600000|2024-12-19 01:10:00|42396.1|42391.3|42383.6|42378.8|42397.1|42392.3|42381.1|42376.3|201
1734570900000|2024-12-19 01:15:00|42383.1|42378.3|42368.1|42363.3|42384.1|42379.3|42366.1|42361.3|197
1734571200000|2024-12-19 01:20:00|42367.6|42362.8|42363.1|42358.3|42371.1|42366.3|42341.1|42336.3|269
1734571500000|2024-12-19 01:25:00|42363.6|42358.8|42351.6|42346.8|42378.1|42373.3|42342.1|42337.3|283
1734571800000|2024-12-19 01:30:00|42353.1|42348.3|42339.1|42334.3|42356.1|42351.3|42334.6|42329.8|256
1734572100000|2024-12-19 01:35:00|42338.6|42333.8|42362.1|42357.3|42370.1|42365.3|42337.1|42332.3|255
1734572400000|2024-12-19 01:40:00|42361.6|42356.8|42356.1|42351.3|42365.6|42360.8|42355.1|42350.3|139
1734572700000|2024-12-19 01:45:00|42355.6|42350.8|42381.4|42376.6|42383.4|42378.6|42351.1|42346.3|170
1734573000000|2024-12-19 01:50:00|42380.9|42376.1|42389.4|42384.6|42394.9|42390.1|42380.4|42375.6|194
1734573300000|2024-12-19 01:55:00|42388.4|42383.6|42399.4|42394.6|42401.9|42397.1|42387.4|42382.6|180
1734573600000|2024-12-19 02:00:00|42398.9|42394.1|42374.4|42369.6|42400.9|42396.1|42373.9|42369.1|194
1734573900000|2024-12-19 02:05:00|42373.9|42369.1|42385.4|42380.6|42389.4|42384.6|42371.9|42367.1|88
1734574200000|2024-12-19 02:10:00|42384.9|42380.1|42389.9|42385.1|42393.9|42389.1|42383.4|42378.6|115
1734574500000|2024-12-19 02:15:00|42389.4|42384.6|42391.4|42386.6|42399.4|42394.6|42387.4|42382.6|128
1734574800000|2024-12-19 02:20:00|42390.9|42386.1|42402.4|42397.6|42407.4|42402.6|42390.4|42385.6|137
1734575100000|2024-12-19 02:25:00|42401.9|42397.1|42396.4|42391.6|42403.4|42398.6|42391.4|42386.6|83
1734575400000|2024-12-19 02:30:00|42395.9|42391.1|42375.4|42370.6|42397.4|42392.6|42373.4|42368.6|124
1734575700000|2024-12-19 02:35:00|42374.9|42370.1|42366.4|42361.6|42380.4|42375.6|42365.9|42361.1|86
1734576000000|2024-12-19 02:40:00|42365.9|42361.1|42357.4|42352.6|42366.9|42362.1|42350.9|42346.1|159
1734576300000|2024-12-19 02:45:00|42357.9|42353.1|42358.4|42353.6|42362.9|42358.1|42350.4|42345.6|67
1734576600000|2024-12-19 02:50:00|42357.9|42353.1|42371.4|42366.6|42401.9|42397.1|42356.4|42351.6|213
1734576900000|2024-12-19 02:55:00|42371.9|42367.1|42367.4|42362.6|42375.4|42370.6|42363.4|42358.6|136
1734577200000|2024-12-19 03:00:00|42367.9|42363.1|42376.4|42371.6|42377.4|42372.6|42364.4|42359.6|131
1734577500000|2024-12-19 03:05:00|42376.9|42372.1|42360.4|42355.6|42381.4|42376.6|42348.4|42343.6|381
1734577800000|2024-12-19 03:10:00|42359.9|42355.1|42378.4|42373.6|42385.9|42381.1|42359.4|42354.6|159
1734578100000|2024-12-19 03:15:00|42378.9|42374.1|42376.4|42371.6|42382.4|42377.6|42363.9|42359.1|108
1734578400000|2024-12-19 03:20:00|42376.9|42372.1|42376.4|42371.6|42388.4|42383.6|42374.4|42369.6|116
1734578700000|2024-12-19 03:25:00|42376.9|42372.1|42372.9|42368.1|42379.9|42375.1|42363.9|42359.1|119
1734579000000|2024-12-19 03:30:00|42373.4|42368.6|42379.9|42375.1|42385.4|42380.6|42372.9|42368.1|161
1734579300000|2024-12-19 03:35:00|42379.4|42374.6|42383.4|42378.6|42390.4|42385.6|42379.4|42374.6|124
1734579600000|2024-12-19 03:40:00|42382.9|42378.1|42389.4|42384.6|42390.4|42385.6|42380.9|42376.1|85
1734579900000|2024-12-19 03:45:00|42388.9|42384.1|42390.4|42385.6|42392.9|42388.1|42384.9|42380.1|86
1734580200000|2024-12-19 03:50:00|42389.9|42385.1|42391.4|42386.6|42398.4|42393.6|42387.9|42383.1|100
1734580500000|2024-12-19 03:55:00|42391.9|42387.1|42386.4|42381.6|42393.4|42388.6|42382.9|42378.1|77
1734580800000|2024-12-19 04:00:00|42385.9|42381.1|42371.4|42366.6|42389.4|42384.6|42370.4|42365.6|121
1734581100000|2024-12-19 04:05:00|42371.9|42367.1|42384.4|42379.6|42385.4|42380.6|42367.9|42363.1|149
1734581400000|2024-12-19 04:10:00|42383.9|42379.1|42379.4|42374.6|42388.4|42383.6|42377.4|42372.6|105
1734581700000|2024-12-19 04:15:00|42378.4|42373.6|42394.4|42389.6|42395.9|42391.1|42377.9|42373.1|81
1734582000000|2024-12-19 04:20:00|42393.9|42389.1|42390.4|42385.6|42398.4|42393.6|42386.4|42381.6|40
1734582300000|2024-12-19 04:25:00|42389.9|42385.1|42378.4|42373.6|42391.9|42387.1|42370.4|42365.6|293
1734582600000|2024-12-19 04:30:00|42378.9|42374.1|42386.4|42381.6|42386.9|42382.1|42374.4|42369.6|85
1734582900000|2024-12-19 04:35:00|42385.9|42381.1|42374.4|42369.6|42386.9|42382.1|42373.9|42369.1|113
1734583200000|2024-12-19 04:40:00|42374.9|42370.1|42364.4|42359.6|42375.4|42370.6|42360.4|42355.6|95
1734583500000|2024-12-19 04:45:00|42364.9|42360.1|42361.9|42357.1|42371.4|42366.6|42358.9|42354.1|99
1734583800000|2024-12-19 04:50:00|42362.4|42357.6|42380|42375.2|42381|42376.2|42361.9|42357.1|63
1734584100000|2024-12-19 04:55:00|42380.5|42375.7|42379|42374.2|42380.5|42375.7|42374|42369.2|64
1734584400000|2024-12-19 05:00:00|42378.5|42373.7|42375|42370.2|42388|42383.2|42373|42368.2|174
1734584700000|2024-12-19 05:05:00|42375.5|42370.7|42374|42369.2|42384|42379.2|42373.5|42368.7|53
1734585000000|2024-12-19 05:10:00|42374.5|42369.7|42390|42385.2|42390|42385.2|42374|42369.2|69
1734585300000|2024-12-19 05:15:00|42390.5|42385.7|42392|42387.2|42394|42389.2|42382|42377.2|130
1734585600000|2024-12-19 05:20:00|42392.5|42387.7|42380|42375.2|42396.5|42391.7|42376.5|42371.7|204
1734585900000|2024-12-19 05:25:00|42379.5|42374.7|42379|42374.2|42380.5|42375.7|42371|42366.2|115
1734586200000|2024-12-19 05:30:00|42379.5|42374.7|42370|42365.2|42382|42377.2|42368.5|42363.7|102
1734586500000|2024-12-19 05:35:00|42369.5|42364.7|42361|42356.2|42373|42368.2|42358.5|42353.7|105
1734586800000|2024-12-19 05:40:00|42361.5|42356.7|42365|42360.2|42367|42362.2|42360.5|42355.7|64
1734587100000|2024-12-19 05:45:00|42365.5|42360.7|42356|42351.2|42369|42364.2|42349|42344.2|175
1734587400000|2024-12-19 05:50:00|42356.5|42351.7|42342.5|42337.7|42361.5|42356.7|42327|42322.2|173
1734587700000|2024-12-19 05:55:00|42342|42337.2|42325|42320.2|42355|42350.2|42323.5|42318.7|399
1734588000000|2024-12-19 06:00:00|42325.5|42320.7|42355.5|42350.7|42356|42351.2|42323.5|42318.7|179
1734588300000|2024-12-19 06:05:00|42355|42350.2|42368.5|42363.7|42372|42367.2|42354.5|42349.7|102
1734588600000|2024-12-19 06:10:00|42366.5|42361.7|42357.5|42352.7|42378.5|42373.7|42348|42343.2|228
1734588900000|2024-12-19 06:15:00|42358.5|42353.7|42348|42343.2|42367|42362.2|42343|42338.2|181
1734589200000|2024-12-19 06:20:00|42347.5|42342.7|42338|42333.2|42352.5|42347.7|42335.5|42330.7|159
1734589500000|2024-12-19 06:25:00|42338.5|42333.7|42343|42338.2|42350.5|42345.7|42335|42330.2|137
1734589800000|2024-12-19 06:30:00|42342.5|42337.7|42324|42319.2|42352.5|42347.7|42320|42315.2|150
1734590100000|2024-12-19 06:35:00|42324.5|42319.7|42357|42352.2|42362|42357.2|42324|42319.2|194
1734590400000|2024-12-19 06:40:00|42357.5|42352.7|42368|42363.2|42371|42366.2|42349.5|42344.7|96
1734590700000|2024-12-19 06:45:00|42367.5|42362.7|42364|42359.2|42374|42369.2|42360|42355.2|121
1734591000000|2024-12-19 06:50:00|42363.5|42358.7|42357.5|42352.7|42370|42365.2|42341|42336.2|120
1734591300000|2024-12-19 06:55:00|42358|42353.2|42352|42347.2|42363.5|42358.7|42342|42337.2|182
1734591600000|2024-12-19 07:00:00|42351.4|42347.8|42355.4|42351.8|42361.4|42357.8|42347.9|42344.3|248
1734591900000|2024-12-19 07:05:00|42354.9|42351.3|42373.4|42369.8|42383.4|42379.8|42351.4|42347.8|358
1734592200000|2024-12-19 07:10:00|42373.9|42370.3|42370.4|42366.8|42373.9|42370.3|42348.4|42344.8|224
1734592500000|2024-12-19 07:15:00|42370.9|42367.3|42397.4|42393.8|42398.4|42394.8|42365.4|42361.8|344
1734592800000|2024-12-19 07:20:00|42397.9|42394.3|42401.4|42397.8|42403.4|42399.8|42389.4|42385.8|429
1734593100000|2024-12-19 07:25:00|42402.4|42398.8|42429.4|42425.8|42430.4|42426.8|42401.4|42397.8|642
1734593400000|2024-12-19 07:30:00|42429.9|42426.3|42403.4|42399.8|42430.9|42427.3|42394.4|42390.8|212
1734593700000|2024-12-19 07:35:00|42402.9|42399.3|42408.4|42404.8|42412.4|42408.8|42394.9|42391.3|136
1734594000000|2024-12-19 07:40:00|42410.4|42406.8|42406.4|42402.8|42410.4|42406.8|42396.9|42393.3|229
1734594300000|2024-12-19 07:45:00|42406.9|42403.3|42416.4|42412.8|42418.4|42414.8|42388.4|42384.8|393
1734594600000|2024-12-19 07:50:00|42416.9|42413.3|42459.4|42455.8|42459.4|42455.8|42411.4|42407.8|616
1734594900000|2024-12-19 07:55:00|42458.9|42455.3|42448.4|42444.8|42461.9|42458.3|42444.9|42441.3|259
1734595200000|2024-12-19 08:00:00|42448.9|42445.3|42437.4|42433.8|42450.4|42446.8|42408.4|42404.8|622
1734595500000|2024-12-19 08:05:00|42436.9|42433.3|42430.9|42427.3|42451.4|42447.8|42421.4|42417.8|401
1734595800000|2024-12-19 08:10:00|42430.4|42426.8|42415.4|42411.8|42430.4|42426.8|42396.9|42393.3|336
1734596100000|2024-12-19 08:15:00|42414.9|42411.3|42410.4|42406.8|42416.4|42412.8|42395.9|42392.3|188
1734596400000|2024-12-19 08:20:00|42413.4|42409.8|42432.4|42428.8|42441.9|42438.3|42413.4|42409.8|294
1734596700000|2024-12-19 08:25:00|42432.9|42429.3|42427.9|42424.3|42443.4|42439.8|42420.9|42417.3|400
1734597000000|2024-12-19 08:30:00|42427.4|42423.8|42434.9|42431.3|42455.4|42451.8|42416.4|42412.8|535
1734597300000|2024-12-19 08:35:00|42434.4|42430.8|42459.4|42455.8|42462.4|42458.8|42432.9|42429.3|269
1734597600000|2024-12-19 08:40:00|42458.9|42455.3|42447.4|42443.8|42462.9|42459.3|42436.9|42433.3|247
1734597900000|2024-12-19 08:45:00|42447.9|42444.3|42455.4|42451.8|42462.9|42459.3|42443.9|42440.3|275
1734598200000|2024-12-19 08:50:00|42454.9|42451.3|42460.4|42456.8|42470.4|42466.8|42445.4|42441.8|362
1734598500000|2024-12-19 08:55:00|42459.9|42456.3|42470.4|42466.8|42476.4|42472.8|42455.4|42451.8|343
1734598800000|2024-12-19 09:00:00|42468.4|42464.8|42433.4|42429.8|42471.9|42468.3|42431.9|42428.3|828
1734599100000|2024-12-19 09:05:00|42432.9|42429.3|42415.4|42411.8|42434.9|42431.3|42411.4|42407.8|733
1734599400000|2024-12-19 09:10:00|42414.9|42411.3|42413.4|42409.8|42426.4|42422.8|42403.4|42399.8|586
1734599700000|2024-12-19 09:15:00|42414.4|42410.8|42399.4|42395.8|42420.4|42416.8|42395.9|42392.3|372
1734600000000|2024-12-19 09:20:00|42398.9|42395.3|42390.4|42386.8|42412.4|42408.8|42379.9|42376.3|397
1734600300000|2024-12-19 09:25:00|42389.9|42386.3|42392.4|42388.8|42399.9|42396.3|42382.4|42378.8|300
1734600600000|2024-12-19 09:30:00|42391.9|42388.3|42419.4|42415.8|42428.4|42424.8|42391.4|42387.8|279
1734600900000|2024-12-19 09:35:00|42418.9|42415.3|42438.4|42434.8|42442.4|42438.8|42416.4|42412.8|373
1734601200000|2024-12-19 09:40:00|42436.4|42432.8|42444.4|42440.8|42449.4|42445.8|42431.4|42427.8|190
1734601500000|2024-12-19 09:45:00|42443.9|42440.3|42445.9|42442.3|42455.4|42451.8|42441.4|42437.8|172
1734601800000|2024-12-19 09:50:00|42446.4|42442.8|42449.4|42445.8|42449.4|42445.8|42439.9|42436.3|217
1734602100000|2024-12-19 09:55:00|42448.9|42445.3|42449.9|42446.3|42455.4|42451.8|42433.4|42429.8|317
1734602400000|2024-12-19 10:00:00|42450.4|42446.8|42451.4|42447.8|42457.4|42453.8|42446.4|42442.8|141
1734602700000|2024-12-19 10:05:00|42450.9|42447.3|42459.4|42455.8|42459.4|42455.8|42442.9|42439.3|168
1734603000000|2024-12-19 10:10:00|42458.9|42455.3|42454.4|42450.8|42464.4|42460.8|42452.9|42449.3|402
1734603300000|2024-12-19 10:15:00|42453.9|42450.3|42467.4|42463.8|42467.9|42464.3|42452.9|42449.3|252
1734603600000|2024-12-19 10:20:00|42467.9|42464.3|42462.4|42458.8|42470.9|42467.3|42456.4|42452.8|227
1734603900000|2024-12-19 10:25:00|42461.9|42458.3|42478.4|42474.8|42480.9|42477.3|42448.4|42444.8|439
1734604200000|2024-12-19 10:30:00|42477.9|42474.3|42476.4|42472.8|42485.9|42482.3|42465.4|42461.8|282
1734604500000|2024-12-19 10:35:00|42475.4|42471.8|42431.4|42427.8|42475.4|42471.8|42429.9|42426.3|299
1734604800000|2024-12-19 10:40:00|42431.9|42428.3|42454.4|42450.8|42457.4|42453.8|42430.4|42426.8|203
1734605100000|2024-12-19 10:45:00|42453.9|42450.3|42467.4|42463.8|42469.4|42465.8|42444.4|42440.8|244
1734605400000|2024-12-19 10:50:00|42466.9|42463.3|42451.4|42447.8|42468.9|42465.3|42448.4|42444.8|157
1734605700000|2024-12-19 10:55:00|42450.9|42447.3|42423.4|42419.8|42461.4|42457.8|42423.4|42419.8|368
1734606000000|2024-12-19 11:00:00|42423.9|42420.3|42427.4|42423.8|42446.4|42442.8|42415.4|42411.8|363
1734606300000|2024-12-19 11:05:00|42426.9|42423.3|42429.4|42425.8|42442.4|42438.8|42416.4|42412.8|197
1734606600000|2024-12-19 11:10:00|42429.9|42426.3|42431.9|42428.3|42444.4|42440.8|42423.9|42420.3|124
1734606900000|2024-12-19 11:15:00|42431.4|42427.8|42447.4|42443.8|42448.4|42444.8|42420.4|42416.8|184
1734607200000|2024-12-19 11:20:00|42446.9|42443.3|42448.9|42445.3|42452.4|42448.8|42433.9|42430.3|120
1734607500000|2024-12-19 11:25:00|42449.4|42445.8|42435.4|42431.8|42449.9|42446.3|42430.4|42426.8|170
1734607800000|2024-12-19 11:30:00|42434.9|42431.3|42424.4|42420.8|42441.4|42437.8|42421.4|42417.8|190
1734608100000|2024-12-19 11:35:00|42424.9|42421.3|42446.4|42442.8|42455.4|42451.8|42413.4|42409.8|258
1734608400000|2024-12-19 11:40:00|42446.9|42443.3|42453.4|42449.8|42460.4|42456.8|42438.9|42435.3|148
1734608700000|2024-12-19 11:45:00|42452.9|42449.3|42464.9|42461.3|42464.9|42461.3|42447.9|42444.3|211
1734609000000|2024-12-19 11:50:00|42464.4|42460.8|42455.9|42452.3|42472.9|42469.3|42453.9|42450.3|213
1734609300000|2024-12-19 11:55:00|42456.4|42452.8|42462.4|42458.8|42462.9|42459.3|42444.4|42440.8|163
1734609600000|2024-12-19 12:00:00|42461.9|42458.3|42464.4|42460.8|42475.9|42472.3|42451.9|42448.3|329
1734609900000|2024-12-19 12:05:00|42464.9|42461.3|42483.9|42480.3|42488.9|42485.3|42461.4|42457.8|232
1734610200000|2024-12-19 12:10:00|42484.4|42480.8|42516.4|42512.8|42523.4|42519.8|42479.9|42476.3|604
1734610500000|2024-12-19 12:15:00|42515.4|42511.8|42544.4|42540.8|42546.9|42543.3|42499.9|42496.3|629
1734610800000|2024-12-19 12:20:00|42543.9|42540.3|42550.4|42546.8|42554.4|42550.8|42535.9|42532.3|541
1734611100000|2024-12-19 12:25:00|42549.9|42546.3|42515.4|42511.8|42556.4|42552.8|42504.9|42501.3|502
1734611400000|2024-12-19 12:30:00|42514.9|42511.3|42505.9|42502.3|42521.9|42518.3|42498.4|42494.8|338
1734611700000|2024-12-19 12:35:00|42505.4|42501.8|42522.4|42518.8|42522.9|42519.3|42502.4|42498.8|458
1734612000000|2024-12-19 12:40:00|42522.9|42519.3|42554.4|42550.8|42558.4|42554.8|42519.9|42516.3|544
1734612300000|2024-12-19 12:45:00|42553.9|42550.3|42552.4|42548.8|42565.9|42562.3|42546.4|42542.8|331
1734612600000|2024-12-19 12:50:00|42551.9|42548.3|42555.4|42551.8|42563.4|42559.8|42542.9|42539.3|351
1734612900000|2024-12-19 12:55:00|42555.9|42552.3|42580.4|42576.8|42583.4|42579.8|42551.9|42548.3|285
1734613200000|2024-12-19 13:00:00|42579.9|42576.3|42592.4|42588.8|42607.4|42603.8|42566.4|42562.8|466
1734613500000|2024-12-19 13:05:00|42591.9|42588.3|42579.4|42575.8|42601.4|42597.8|42571.9|42568.3|401
1734613800000|2024-12-19 13:10:00|42579.9|42576.3|42596.9|42593.3|42598.9|42595.3|42576.4|42572.8|338
1734614100000|2024-12-19 13:15:00|42597.4|42593.8|42610.4|42606.8|42619.4|42615.8|42592.4|42588.8|373
1734614400000|2024-12-19 13:20:00|42609.9|42606.3|42612.4|42608.8|42622.9|42619.3|42601.4|42597.8|467
1734614700000|2024-12-19 13:25:00|42611.9|42608.3|42604.9|42601.3|42617.4|42613.8|42594.9|42591.3|533
1734615000000|2024-12-19 13:30:00|42604.4|42600.8|42620.4|42616.8|42624.4|42620.8|42597.9|42594.3|785
1734615300000|2024-12-19 13:35:00|42620.9|42617.3|42642.9|42639.3|42649.4|42645.8|42601.4|42597.8|739
1734615600000|2024-12-19 13:40:00|42642.4|42638.8|42597.4|42593.8|42648.9|42645.3|42594.9|42591.3|594
1734615900000|2024-12-19 13:45:00|42597.9|42594.3|42608.4|42604.8|42614.9|42611.3|42582.9|42579.3|569
1734616200000|2024-12-19 13:50:00|42607.9|42604.3|42579.4|42575.8|42608.4|42604.8|42568.4|42564.8|642
1734616500000|2024-12-19 13:55:00|42580.4|42576.8|42573.4|42569.8|42583.4|42579.8|42572.4|42568.8|445
1734616800000|2024-12-19 14:00:00|42573.9|42570.3|42570.4|42566.8|42580.9|42577.3|42555.4|42551.8|1372
1734617100000|2024-12-19 14:05:00|42569.9|42566.3|42625.4|42621.8|42626.4|42622.8|42569.4|42565.8|822
1734617400000|2024-12-19 14:10:00|42624.9|42621.3|42625.4|42621.8|42630.4|42626.8|42602.4|42598.8|475
1734617700000|2024-12-19 14:15:00|42625.9|42622.3|42635.9|42632.3|42635.9|42632.3|42607.4|42603.8|571
1734618000000|2024-12-19 14:20:00|42635.4|42631.8|42634.9|42631.3|42645.4|42641.8|42620.9|42617.3|334
1734618300000|2024-12-19 14:25:00|42634.4|42630.8|42614.4|42610.8|42673.4|42669.8|42611.4|42607.8|1704
1734618600000|2024-12-19 14:30:00|42613.8|42611.4|42743.8|42741.4|42751.3|42748.9|42592.8|42590.4|8523
1734618900000|2024-12-19 14:35:00|42744.8|42742.4|42693.8|42691.4|42749.8|42747.4|42632.3|42629.9|5078
1734619200000|2024-12-19 14:40:00|42693.3|42690.9|42634.8|42632.4|42721.3|42718.9|42634.8|42632.4|4049
1734619500000|2024-12-19 14:45:00|42635.8|42633.4|42574.8|42572.4|42664.8|42662.4|42572.3|42569.9|3350
1734619800000|2024-12-19 14:50:00|42577.8|42575.4|42517.8|42515.4|42584.8|42582.4|42512.8|42510.4|2952
1734620100000|2024-12-19 14:55:00|42516.8|42514.4|42572.8|42570.4|42579.8|42577.4|42514.8|42512.4|2670
1734620400000|2024-12-19 15:00:00|42572.3|42569.9|42487.3|42484.9|42592.3|42589.9|42478.8|42476.4|2906
1734620700000|2024-12-19 15:05:00|42487.8|42485.4|42476.3|42473.9|42507.8|42505.4|42447.8|42445.4|3099
1734621000000|2024-12-19 15:10:00|42477.8|42475.4|42510.3|42507.9|42526.3|42523.9|42457.3|42454.9|2639
1734621300000|2024-12-19 15:15:00|42510.8|42508.4|42496.8|42494.4|42521.8|42519.4|42470.8|42468.4|1538
1734621600000|2024-12-19 15:20:00|42494.8|42492.4|42439.3|42436.9|42510.8|42508.4|42405.8|42403.4|3311
1734621900000|2024-12-19 15:25:00|42437.3|42434.9|42433.3|42430.9|42486.8|42484.4|42423.8|42421.4|2062
1734622200000|2024-12-19 15:30:00|42431.8|42429.4|42399.3|42396.9|42459.3|42456.9|42390.8|42388.4|1852
1734622500000|2024-12-19 15:35:00|42398.8|42396.4|42438.8|42436.4|42488.8|42486.4|42381.3|42378.9|2660
1734622800000|2024-12-19 15:40:00|42439.8|42437.4|42502.3|42499.9|42516.8|42514.4|42409.3|42406.9|2149
1734623100000|2024-12-19 15:45:00|42500.8|42498.4|42507.3|42504.9|42510.8|42508.4|42433.3|42430.9|1922
1734623400000|2024-12-19 15:50:00|42505.8|42503.4|42483.3|42480.9|42539.8|42537.4|42464.8|42462.4|1769
1734623700000|2024-12-19 15:55:00|42485.3|42482.9|42495.8|42493.4|42509.3|42506.9|42430.8|42428.4|1285
1734624000000|2024-12-19 16:00:00|42491.8|42489.4|42388.8|42386.4|42498.3|42495.9|42381.8|42379.4|1550
1734624300000|2024-12-19 16:05:00|42388.3|42385.9|42405.8|42403.4|42421.3|42418.9|42381.8|42379.4|1157
1734624600000|2024-12-19 16:10:00|42406.3|42403.9|42405.8|42403.4|42434.8|42432.4|42394.8|42392.4|776
1734624900000|2024-12-19 16:15:00|42406.3|42403.9|42472.8|42470.4|42483.8|42481.4|42406.3|42403.9|1563
1734625200000|2024-12-19 16:20:00|42473.8|42471.4|42562.8|42560.4|42577.3|42574.9|42456.3|42453.9|1746
1734625500000|2024-12-19 16:25:00|42562.3|42559.9|42569.3|42566.9|42579.3|42576.9|42549.8|42547.4|1569
1734625800000|2024-12-19 16:30:00|42570.8|42568.4|42550.3|42547.9|42596.3|42593.9|42535.8|42533.4|1729
1734626100000|2024-12-19 16:35:00|42550.8|42548.4|42571.8|42569.4|42600.3|42597.9|42502.3|42499.9|1367
1734626400000|2024-12-19 16:40:00|42570.8|42568.4|42543.8|42541.4|42578.8|42576.4|42521.3|42518.9|972
1734626700000|2024-12-19 16:45:00|42544.3|42541.9|42549.8|42547.4|42571.3|42568.9|42522.8|42520.4|757
1734627000000|2024-12-19 16:50:00|42550.8|42548.4|42479.8|42477.4|42554.8|42552.4|42473.8|42471.4|1516
1734627300000|2024-12-19 16:55:00|42479.3|42476.9|42482.3|42479.9|42529.3|42526.9|42475.3|42472.9|867
1734627600000|2024-12-19 17:00:00|42480.8|42478.4|42511.8|42509.4|42528.8|42526.4|42475.8|42473.4|863
1734627900000|2024-12-19 17:05:00|42511.3|42508.9|42496.7|42494.3|42518.3|42515.9|42471.7|42469.3|831
1734628200000|2024-12-19 17:10:00|42496.2|42493.8|42486.7|42484.3|42500.7|42498.3|42468.7|42466.3|548
1734628500000|2024-12-19 17:15:00|42486.2|42483.8|42490.7|42488.3|42503.7|42501.3|42476.2|42473.8|651
1734628800000|2024-12-19 17:20:00|42491.2|42488.8|42439.7|42437.3|42501.2|42498.8|42420.7|42418.3|802
1734629100000|2024-12-19 17:25:00|42439.2|42436.8|42420.2|42417.8|42451.7|42449.3|42414.2|42411.8|781
1734629400000|2024-12-19 17:30:00|42419.7|42417.3|42418.7|42416.3|42443.7|42441.3|42379.7|42377.3|1344
1734629700000|2024-12-19 17:35:00|42418.2|42415.8|42465.7|42463.3|42468.7|42466.3|42410.2|42407.8|724
1734630000000|2024-12-19 17:40:00|42466.2|42463.8|42431.7|42429.3|42488.7|42486.3|42428.7|42426.3|833
1734630300000|2024-12-19 17:45:00|42431.2|42428.8|42427.2|42424.8|42462.2|42459.8|42425.2|42422.8|809
1734630600000|2024-12-19 17:50:00|42427.7|42425.3|42433.7|42431.3|42440.2|42437.8|42398.7|42396.3|699
1734630900000|2024-12-19 17:55:00|42434.2|42431.8|42475.7|42473.3|42491.2|42488.8|42429.7|42427.3|894
1734631200000|2024-12-19 18:00:00|42473.7|42471.3|42387.2|42384.8|42473.7|42471.3|42371.7|42369.3|1088
1734631500000|2024-12-19 18:05:00|42387.7|42385.3|42470.7|42468.3|42481.7|42479.3|42380.2|42377.8|1283
1734631800000|2024-12-19 18:10:00|42467.7|42465.3|42494.7|42492.3|42502.7|42500.3|42466.7|42464.3|948
1734632100000|2024-12-19 18:15:00|42495.7|42493.3|42486.7|42484.3|42499.7|42497.3|42466.2|42463.8|527
1734632400000|2024-12-19 18:20:00|42485.7|42483.3|42506.2|42503.8|42514.7|42512.3|42453.7|42451.3|725
1734632700000|2024-12-19 18:25:00|42508.7|42506.3|42552.7|42550.3|42560.7|42558.3|42502.2|42499.8|950
1734633000000|2024-12-19 18:30:00|42552.2|42549.8|42547.7|42545.3|42572.2|42569.8|42523.7|42521.3|720
1734633300000|2024-12-19 18:35:00|42547.2|42544.8|42562.7|42560.3|42581.7|42579.3|42546.7|42544.3|446
1734633600000|2024-12-19 18:40:00|42561.7|42559.3|42573.7|42571.3|42604.7|42602.3|42556.7|42554.3|675
1734633900000|2024-12-19 18:45:00|42573.2|42570.8|42597.7|42595.3|42601.7|42599.3|42556.7|42554.3|790
1734634200000|2024-12-19 18:50:00|42598.2|42595.8|42566.7|42564.3|42608.7|42606.3|42563.7|42561.3|736
1734634500000|2024-12-19 18:55:00|42567.2|42564.8|42650.7|42648.3|42652.7|42650.3|42562.7|42560.3|1018
1734634800000|2024-12-19 19:00:00|42650.2|42647.8|42611.7|42609.3|42653.2|42650.8|42579.7|42577.3|1393
1734635100000|2024-12-19 19:05:00|42611.2|42608.8|42562.7|42560.3|42611.2|42608.8|42556.7|42554.3|1007
1734635400000|2024-12-19 19:10:00|42563.2|42560.8|42527.7|42525.3|42565.7|42563.3|42523.2|42520.8|1425
1734635700000|2024-12-19 19:15:00|42527.2|42524.8|42535.7|42533.3|42546.2|42543.8|42515.7|42513.3|627
1734636000000|2024-12-19 19:20:00|42535.2|42532.8|42547.7|42545.3|42554.7|42552.3|42486.7|42484.3|971
1734636300000|2024-12-19 19:25:00|42548.2|42545.8|42517.2|42514.8|42552.7|42550.3|42503.7|42501.3|559
1734636600000|2024-12-19 19:30:00|42517.7|42515.3|42502.7|42500.3|42525.2|42522.8|42492.7|42490.3|582
1734636900000|2024-12-19 19:35:00|42503.2|42500.8|42502.7|42500.3|42524.2|42521.8|42490.7|42488.3|546
1734637200000|2024-12-19 19:40:00|42502.2|42499.8|42487.7|42485.3|42502.7|42500.3|42475.7|42473.3|943
1734637500000|2024-12-19 19:45:00|42487.2|42484.8|42475.7|42473.3|42498.7|42496.3|42467.7|42465.3|664
1734637800000|2024-12-19 19:50:00|42476.2|42473.8|42484.7|42482.3|42520.2|42517.8|42475.7|42473.3|610
1734638100000|2024-12-19 19:55:00|42485.7|42483.3|42427.2|42424.8|42497.7|42495.3|42425.7|42423.3|1052
1734638400000|2024-12-19 20:00:00|42427.7|42425.3|42436.7|42434.3|42459.7|42457.3|42414.2|42411.8|766
1734638700000|2024-12-19 20:05:00|42437.2|42434.8|42433.7|42431.3|42439.2|42436.8|42415.2|42412.8|471
1734639000000|2024-12-19 20:10:00|42433.2|42430.8|42451.2|42448.8|42458.7|42456.3|42398.2|42395.8|778
1734639300000|2024-12-19 20:15:00|42451.7|42449.3|42478.7|42476.3|42495.2|42492.8|42449.7|42447.3|1222
1734639600000|2024-12-19 20:20:00|42479.7|42477.3|42510.7|42508.3|42516.2|42513.8|42461.7|42459.3|1044
1734639900000|2024-12-19 20:25:00|42511.2|42508.8|42465.7|42463.3|42511.7|42509.3|42445.7|42443.3|1138
1734640200000|2024-12-19 20:30:00|42466.7|42464.3|42398.7|42396.3|42484.2|42481.8|42395.2|42392.8|1313
1734640500000|2024-12-19 20:35:00|42399.2|42396.8|42495.2|42492.8|42506.2|42503.8|42352.7|42350.3|2300
1734640800000|2024-12-19 20:40:00|42495.7|42493.3|42495.7|42493.3|42537.7|42535.3|42467.2|42464.8|1643
1734641100000|2024-12-19 20:45:00|42494.7|42492.3|42442.7|42440.3|42495.7|42493.3|42431.2|42428.8|1100
1734641400000|2024-12-19 20:50:00|42442.2|42439.8|42332.7|42330.3|42442.2|42439.8|42316.7|42314.3|1905
1734641700000|2024-12-19 20:55:00|42337.7|42335.3|42309.2|42306.8|42382.7|42380.3|42297.2|42294.8|5345
1734642000000|2024-12-19 21:00:00|42308.2|42305.8|42343.9|42339.1|42347.4|42342.6|42302.9|42298.1|1784
1734642300000|2024-12-19 21:05:00|42343.4|42338.6|42341.4|42336.6|42343.4|42338.6|42314.9|42310.1|569
1734642600000|2024-12-19 21:10:00|42341.9|42337.1|42305.9|42301.1|42344.9|42340.1|42301.4|42296.6|592
1734642900000|2024-12-19 21:15:00|42305.4|42300.6|42351.9|42347.1|42385.9|42381.1|42303.9|42299.1|891
1734643200000|2024-12-19 21:20:00|42352.4|42347.6|42358.9|42354.1|42381.9|42377.1|42352.4|42347.6|287
1734643500000|2024-12-19 21:25:00|42359.4|42354.6|42357.9|42353.1|42368.9|42364.1|42352.9|42348.1|203
1734643800000|2024-12-19 21:30:00|42358.4|42353.6|42365.9|42361.1|42370.9|42366.1|42349.4|42344.6|215
1734644100000|2024-12-19 21:35:00|42365.4|42360.6|42381.9|42377.1|42387.4|42382.6|42365.4|42360.6|204
1734644400000|2024-12-19 21:40:00|42381.4|42376.6|42369.9|42365.1|42385.4|42380.6|42368.9|42364.1|178
1734644700000|2024-12-19 21:45:00|42369.4|42364.6|42376.9|42372.1|42377.9|42373.1|42367.9|42363.1|103
1734645000000|2024-12-19 21:50:00|42376.4|42371.6|42363.9|42359.1|42378.9|42374.1|42362.9|42358.1|134
1734645300000|2024-12-19 21:55:00|42363.4|42358.6|42353.3|42343.5|42368.9|42364.1|42352.5|42342.7|350
1734645600000|2024-12-19 22:00:00|42357.8|42348|42362.4|42352.6|42362.5|42352.7|42356.5|42346.7|0
1734645900000|2024-12-19 22:05:00|42362.5|42352.7|42362.1|42352.3|42362.5|42352.7|42357.9|42348.1|0
1734646200000|2024-12-19 22:10:00|42362.2|42352.4|42367.5|42357.7|42367.5|42357.7|42361.8|42352|0
1734646500000|2024-12-19 22:15:00|42368.1|42358.3|42380.2|42370.4|42381.9|42372.1|42368.1|42358.3|0
1734646800000|2024-12-19 22:20:00|42380.3|42370.5|42381.6|42371.8|42381.6|42371.8|42380.3|42370.5|0
1734647100000|2024-12-19 22:25:00|42381.7|42371.9|42378.4|42368.6|42381.7|42371.9|42378.4|42368.6|0
1734647400000|2024-12-19 22:30:00|42377.3|42367.5|42375.9|42366.1|42381.7|42371.9|42375|42365.2|0
1734647700000|2024-12-19 22:35:00|42375.8|42366|42373.3|42363.5|42375.8|42366|42370.4|42360.6|0
1734648000000|2024-12-19 22:40:00|42373.2|42363.4|42376.5|42366.7|42377.6|42367.8|42372.4|42362.6|0
1734648300000|2024-12-19 22:45:00|42376.6|42366.8|42371|42361.2|42376.6|42366.8|42371|42361.2|0
1734648600000|2024-12-19 22:50:00|42370.8|42361|42372.4|42362.6|42374.5|42364.7|42368.1|42358.3|0
1734648900000|2024-12-19 22:55:00|42375.9|42366.1|42382.8|42373|42384.2|42374.4|42373.5|42363.7|0
1734649200000|2024-12-19 23:00:00|42368.8|42364|42352.3|42347.5|42378.8|42374|42348.8|42344|265
1734649500000|2024-12-19 23:05:00|42351.3|42346.5|42346.3|42341.5|42357.3|42352.5|42341.8|42337|88
1734649800000|2024-12-19 23:10:00|42346.8|42342|42353.8|42349|42357.8|42353|42344.8|42340|130
1734650100000|2024-12-19 23:15:00|42351.8|42347|42364.8|42360|42365.3|42360.5|42351.8|42347|40
1734650400000|2024-12-19 23:20:00|42364.3|42359.5|42355.8|42351|42368.8|42364|42353.8|42349|72
1734650700000|2024-12-19 23:25:00|42356.3|42351.5|42361.3|42356.5|42367.3|42362.5|42356.3|42351.5|66
1734651000000|2024-12-19 23:30:00|42362.3|42357.5|42362.3|42357.5|42365.8|42361|42346.8|42342|127
1734651300000|2024-12-19 23:35:00|42361.8|42357|42332.8|42328|42361.8|42357|42325.3|42320.5|173
1734651600000|2024-12-19 23:40:00|42333.3|42328.5|42331.8|42327|42333.8|42329|42311.8|42307|204
1734651900000|2024-12-19 23:45:00|42332.3|42327.5|42323.8|42319|42345.3|42340.5|42323.3|42318.5|192
1734652200000|2024-12-19 23:50:00|42323.3|42318.5|42314.8|42310|42329.3|42324.5|42307.8|42303|399
1734652500000|2024-12-19 23:55:00|42314.3|42309.5|42297.3|42292.5|42314.3|42309.5|42294.8|42290|653
1734652800000|2024-12-20 00:00:00|42299.3|42294.5|42304.3|42299.5|42322.8|42318|42299.3|42294.5|268
1734653100000|2024-12-20 00:05:00|42303.8|42299|42273.8|42269|42305.8|42301|42270.8|42266|323
1734653400000|2024-12-20 00:10:00|42274.3|42269.5|42277.3|42272.5|42284.8|42280|42254.8|42250|408
1734653700000|2024-12-20 00:15:00|42276.8|42272|42242.8|42238|42282.8|42278|42216.8|42212|467
1734654000000|2024-12-20 00:20:00|42243.3|42238.5|42234.3|42229.5|42255.8|42251|42223.8|42219|167
1734654300000|2024-12-20 00:25:00|42233.8|42229|42237.8|42233|42241.3|42236.5|42225.8|42221|128
1734654600000|2024-12-20 00:30:00|42238.3|42233.5|42250.3|42245.5|42253.8|42249|42235.3|42230.5|112
1734654900000|2024-12-20 00:35:00|42250.8|42246|42242.8|42238|42255.3|42250.5|42234.8|42230|104
1734655200000|2024-12-20 00:40:00|42243.3|42238.5|42208.8|42204|42244.8|42240|42207.8|42203|234
1734655500000|2024-12-20 00:45:00|42209.3|42204.5|42216.8|42212|42223.8|42219|42204.8|42200|240
1734655800000|2024-12-20 00:50:00|42216.3|42211.5|42204.8|42200|42222.8|42218|42200.8|42196|363
1734656100000|2024-12-20 00:55:00|42204.3|42199.5|42206.3|42201.5|42209.8|42205|42198.8|42194|239
1734656400000|2024-12-20 01:00:00|42206.8|42202|42222.8|42218|42227.3|42222.5|42204.8|42200|141
1734656700000|2024-12-20 01:05:00|42223.8|42219|42211.8|42207|42228.3|42223.5|42204.8|42200|156
1734657000000|2024-12-20 01:10:00|42212.3|42207.5|42210.8|42206|42227.8|42223|42197.8|42193|137
1734657300000|2024-12-20 01:15:00|42210.3|42205.5|42211.8|42207|42222.8|42218|42206.8|42202|83
1734657600000|2024-12-20 01:20:00|42212.3|42207.5|42215.3|42210.5|42217.3|42212.5|42200.8|42196|118
1734657900000|2024-12-20 01:25:00|42215.8|42211|42226.8|42222|42227.8|42223|42207.8|42203|94
1734658200000|2024-12-20 01:30:00|42226.3|42221.5|42233.8|42229|42239.8|42235|42224.3|42219.5|125
1734658500000|2024-12-20 01:35:00|42233.3|42228.5|42218.8|42214|42237.3|42232.5|42217.8|42213|47
1734658800000|2024-12-20 01:40:00|42220.3|42215.5|42203.3|42198.5|42220.8|42216|42202.3|42197.5|77
1734659100000|2024-12-20 01:45:00|42203.8|42199|42191.3|42186.5|42213.3|42208.5|42188.3|42183.5|78
1734659400000|2024-12-20 01:50:00|42191.8|42187|42210.8|42206|42219.3|42214.5|42191.3|42186.5|129
1734659700000|2024-12-20 01:55:00|42210.3|42205.5|42196.8|42192|42215.8|42211|42192.8|42188|83
1734660000000|2024-12-20 02:00:00|42196.3|42191.5|42185.3|42180.5|42199.3|42194.5|42178.8|42174|274
1734660300000|2024-12-20 02:05:00|42184.8|42180|42182.8|42178|42191.8|42187|42179.8|42175|143
1734660600000|2024-12-20 02:10:00|42183.3|42178.5|42188.3|42183.5|42197.3|42192.5|42182.8|42178|94
1734660900000|2024-12-20 02:15:00|42188.8|42184|42182.8|42178|42190.8|42186|42178.3|42173.5|87
1734661200000|2024-12-20 02:20:00|42180.8|42176|42162.3|42157.5|42185.8|42181|42152.8|42148|185
1734661500000|2024-12-20 02:25:00|42162.8|42158|42176.8|42172|42180.8|42176|42161.8|42157|75
1734661800000|2024-12-20 02:30:00|42177.3|42172.5|42156.3|42151.5|42178.3|42173.5|42152.8|42148|94
1734662100000|2024-12-20 02:35:00|42156.8|42152|42167.8|42163|42171.3|42166.5|42154.8|42150|55
1734662400000|2024-12-20 02:40:00|42166.8|42162|42172.8|42168|42173.3|42168.5|42155.8|42151|48
1734662700000|2024-12-20 02:45:00|42173.3|42168.5|42178.8|42174|42180.8|42176|42172.8|42168|55
1734663000000|2024-12-20 02:50:00|42179.3|42174.5|42191.3|42186.5|42192.8|42188|42176.8|42172|64
1734663300000|2024-12-20 02:55:00|42190.8|42186|42191.3|42186.5|42192.8|42188|42187.8|42183|95
1734663600000|2024-12-20 03:00:00|42191.8|42187|42189.8|42185|42202.8|42198|42186.8|42182|105
1734663900000|2024-12-20 03:05:00|42190.3|42185.5|42187.8|42183|42193.3|42188.5|42183.8|42179|50
1734664200000|2024-12-20 03:10:00|42187.3|42182.5|42179.8|42175|42198.3|42193.5|42179.8|42175|52
1734664500000|2024-12-20 03:15:00|42180.3|42175.5|42184.8|42180|42191.3|42186.5|42179.8|42175|20
1734664800000|2024-12-20 03:20:00|42185.3|42180.5|42203.3|42198.5|42204.8|42200|42183.3|42178.5|57
1734665100000|2024-12-20 03:25:00|42202.8|42198|42189.3|42184.5|42202.8|42198|42189.3|42184.5|47
1734665400000|2024-12-20 03:30:00|42189.8|42185|42169.3|42164.5|42189.8|42185|42162.3|42157.5|99
1734665700000|2024-12-20 03:35:00|42169.8|42165|42171.3|42166.5|42178.3|42173.5|42168.8|42164|62
1734666000000|2024-12-20 03:40:00|42171.8|42167|42144.8|42140|42177.3|42172.5|42139.8|42135|218
1734666300000|2024-12-20 03:45:00|42147.8|42143|42143.3|42138.5|42148.3|42143.5|42130.8|42126|166
1734666600000|2024-12-20 03:50:00|42142.8|42138|42148.8|42144|42158.8|42154|42141.8|42137|64
1734666900000|2024-12-20 03:55:00|42149.3|42144.5|42153.8|42149|42156.8|42152|42147.8|42143|37
1734667200000|2024-12-20 04:00:00|42154.3|42149.5|42182.8|42178|42183.3|42178.5|42153.8|42149|95
1734667500000|2024-12-20 04:05:00|42182.3|42177.5|42178.8|42174|42187.8|42183|42178.3|42173.5|87
1734667800000|2024-12-20 04:10:00|42181.3|42176.5|42182.3|42177.5|42189.8|42185|42181.3|42176.5|65
1734668100000|2024-12-20 04:15:00|42182.8|42178|42177.8|42173|42185.3|42180.5|42170.8|42166|95
1734668400000|2024-12-20 04:20:00|42177.3|42172.5|42181.3|42176.5|42184.8|42180|42170.8|42166|95
1734668700000|2024-12-20 04:25:00|42181.8|42177|42181.8|42177|42185.8|42181|42170.3|42165.5|164
1734669000000|2024-12-20 04:30:00|42182.3|42177.5|42170.8|42166|42185.3|42180.5|42168.8|42164|205
1734669300000|2024-12-20 04:35:00|42171.3|42166.5|42176.8|42172|42185.3|42180.5|42165.8|42161|289
1734669600000|2024-12-20 04:40:00|42177.3|42172.5|42170.3|42165.5|42185.8|42181|42169.3|42164.5|290
1734669900000|2024-12-20 04:45:00|42170.8|42166|42200.3|42195.5|42201.3|42196.5|42167.3|42162.5|418
1734670200000|2024-12-20 04:50:00|42200.8|42196|42202.3|42197.5|42202.3|42197.5|42184.3|42179.5|284
1734670500000|2024-12-20 04:55:00|42201.8|42197|42213.8|42209|42218.8|42214|42199.8|42195|118
1734670800000|2024-12-20 05:00:00|42214.3|42209.5|42229.4|42224.6|42229.4|42224.6|42208.8|42204|83
1734671100000|2024-12-20 05:05:00|42228.9|42224.1|42232.4|42227.6|42233.4|42228.6|42223.9|42219.1|66
1734671400000|2024-12-20 05:10:00|42233.4|42228.6|42238.9|42234.1|42248.4|42243.6|42229.4|42224.6|81
1734671700000|2024-12-20 05:15:00|42238.4|42233.6|42228.4|42223.6|42241.4|42236.6|42224.4|42219.6|59
1734672000000|2024-12-20 05:20:00|42228.9|42224.1|42233.4|42228.6|42244.4|42239.6|42228.9|42224.1|69
1734672300000|2024-12-20 05:25:00|42232.9|42228.1|42233.4|42228.6|42238.4|42233.6|42230.9|42226.1|20
1734672600000|2024-12-20 05:30:00|42232.9|42228.1|42224.4|42219.6|42239.9|42235.1|42221.4|42216.6|59
1734672900000|2024-12-20 05:35:00|42224.9|42220.1|42229.9|42225.1|42234.4|42229.6|42224.9|42220.1|58
1734673200000|2024-12-20 05:40:00|42230.4|42225.6|42241.4|42236.6|42243.9|42239.1|42227.4|42222.6|43
1734673500000|2024-12-20 05:45:00|42238.9|42234.1|42236.4|42231.6|42240.9|42236.1|42233.9|42229.1|24
1734673800000|2024-12-20 05:50:00|42236.9|42232.1|42244.4|42239.6|42246.9|42242.1|42236.4|42231.6|41
1734674100000|2024-12-20 05:55:00|42244.9|42240.1|42249.4|42244.6|42249.4|42244.6|42241.4|42236.6|32
1734674400000|2024-12-20 06:00:00|42248.9|42244.1|42246.9|42242.1|42253.4|42248.6|42243.9|42239.1|45
1734674700000|2024-12-20 06:05:00|42247.4|42242.6|42235.9|42231.1|42254.4|42249.6|42228.4|42223.6|259
1734675000000|2024-12-20 06:10:00|42235.4|42230.6|42243.9|42239.1|42243.9|42239.1|42224.9|42220.1|62
1734675300000|2024-12-20 06:15:00|42244.4|42239.6|42262.4|42257.6|42263.9|42259.1|42243.9|42239.1|93
1734675600000|2024-12-20 06:20:00|42262.9|42258.1|42259.4|42254.6|42264.4|42259.6|42252.4|42247.6|58
1734675900000|2024-12-20 06:25:00|42258.9|42254.1|42265.4|42260.6|42266.9|42262.1|42255.4|42250.6|49
1734676200000|2024-12-20 06:30:00|42265.9|42261.1|42262.4|42257.6|42270.4|42265.6|42258.9|42254.1|49
1734676500000|2024-12-20 06:35:00|42262.9|42258.1|42270.4|42265.6|42273.4|42268.6|42262.9|42258.1|43
1734676800000|2024-12-20 06:40:00|42270.9|42266.1|42278.4|42273.6|42281.9|42277.1|42270.9|42266.1|60
1734677100000|2024-12-20 06:45:00|42277.9|42273.1|42282.4|42277.6|42283.4|42278.6|42277.4|42272.6|64
1734677400000|2024-12-20 06:50:00|42281.9|42277.1|42290.9|42286.1|42290.9|42286.1|42278.9|42274.1|57
1734677700000|2024-12-20 06:55:00|42290.4|42285.6|42310.4|42305.6|42310.4|42305.6|42289.4|42284.6|108
1734678000000|2024-12-20 07:00:00|42309.8|42306.2|42304.8|42301.2|42321.8|42318.2|42302.8|42299.2|120
1734678300000|2024-12-20 07:05:00|42305.3|42301.7|42314.8|42311.2|42318.8|42315.2|42303.8|42300.2|111
1734678600000|2024-12-20 07:10:00|42314.3|42310.7|42299.8|42296.2|42316.3|42312.7|42295.8|42292.2|87
1734678900000|2024-12-20 07:15:00|42299.3|42295.7|42270.8|42267.2|42300.8|42297.2|42259.8|42256.2|167
1734679200000|2024-12-20 07:20:00|42271.8|42268.2|42265.8|42262.2|42280.8|42277.2|42262.8|42259.2|194
1734679500000|2024-12-20 07:25:00|42266.3|42262.7|42267.8|42264.2|42270.3|42266.7|42258.3|42254.7|87
1734679800000|2024-12-20 07:30:00|42267.3|42263.7|42265.3|42261.7|42280.8|42277.2|42261.8|42258.2|121
1734680100000|2024-12-20 07:35:00|42264.8|42261.2|42261.8|42258.2|42267.8|42264.2|42259.3|42255.7|41
1734680400000|2024-12-20 07:40:00|42260.8|42257.2|42268.8|42265.2|42273.3|42269.7|42248.3|42244.7|100
1734680700000|2024-12-20 07:45:00|42268.3|42264.7|42260.3|42256.7|42275.8|42272.2|42260.3|42256.7|49
1734681000000|2024-12-20 07:50:00|42259.8|42256.2|42252.3|42248.7|42265.3|42261.7|42241.3|42237.7|73
1734681300000|2024-12-20 07:55:00|42252.8|42249.2|42285.3|42281.7|42285.3|42281.7|42250.3|42246.7|185
1734681600000|2024-12-20 08:00:00|42284.8|42281.2|42256.3|42252.7|42290.3|42286.7|42253.8|42250.2|174
1734681900000|2024-12-20 08:05:00|42257.3|42253.7|42239.8|42236.2|42262.3|42258.7|42209.8|42206.2|283
1734682200000|2024-12-20 08:10:00|42239.3|42235.7|42229.3|42225.7|42254.3|42250.7|42227.3|42223.7|168
1734682500000|2024-12-20 08:15:00|42229.8|42226.2|42175.3|42171.7|42232.8|42229.2|42169.8|42166.2|268
1734682800000|2024-12-20 08:20:00|42175.8|42172.2|42206.3|42202.7|42228.3|42224.7|42175.3|42171.7|136
1734683100000|2024-12-20 08:25:00|42206.8|42203.2|42195.8|42192.2|42214.3|42210.7|42181.3|42177.7|239
1734683400000|2024-12-20 08:30:00|42195.3|42191.7|42160.3|42156.7|42198.8|42195.2|42152.8|42149.2|253
1734683700000|2024-12-20 08:35:00|42159.8|42156.2|42091.3|42087.7|42170.8|42167.2|42077.8|42074.2|672
1734684000000|2024-12-20 08:40:00|42091.8|42088.2|42091.8|42088.2|42118.3|42114.7|42084.8|42081.2|299
1734684300000|2024-12-20 08:45:00|42092.3|42088.7|42117.3|42113.7|42117.3|42113.7|42087.3|42083.7|180
1734684600000|2024-12-20 08:50:00|42117.8|42114.2|42164.8|42161.2|42167.8|42164.2|42117.8|42114.2|238
1734684900000|2024-12-20 08:55:00|42165.8|42162.2|42159.3|42155.7|42178.3|42174.7|42151.8|42148.2|239
1734685200000|2024-12-20 09:00:00|42159.8|42156.2|42105.3|42101.7|42165.3|42161.7|42097.3|42093.7|518
1734685500000|2024-12-20 09:05:00|42104.8|42101.2|42088.8|42085.2|42113.8|42110.2|42055.8|42052.2|629
1734685800000|2024-12-20 09:10:00|42089.3|42085.7|42100.8|42097.2|42121.3|42117.7|42084.8|42081.2|374
1734686100000|2024-12-20 09:15:00|42100.3|42096.7|42114.3|42110.7|42119.8|42116.2|42087.8|42084.2|368
1734686400000|2024-12-20 09:20:00|42113.8|42110.2|42100.8|42097.2|42121.3|42117.7|42091.8|42088.2|306
1734686700000|2024-12-20 09:25:00|42100.3|42096.7|42106.3|42102.7|42108.3|42104.7|42090.8|42087.2|190
1734687000000|2024-12-20 09:30:00|42106.8|42103.2|42122.3|42118.7|42132.8|42129.2|42105.3|42101.7|245
1734687300000|2024-12-20 09:35:00|42122.8|42119.2|42109.3|42105.7|42131.3|42127.7|42097.8|42094.2|177
1734687600000|2024-12-20 09:40:00|42108.8|42105.2|42074.8|42071.2|42116.3|42112.7|42074.8|42071.2|333
1734687900000|2024-12-20 09:45:00|42075.8|42072.2|42083.8|42080.2|42097.3|42093.7|42074.8|42071.2|217
1734688200000|2024-12-20 09:50:00|42082.8|42079.2|42096.8|42093.2|42101.8|42098.2|42082.8|42079.2|138
1734688500000|2024-12-20 09:55:00|42096.3|42092.7|42107.8|42104.2|42111.3|42107.7|42089.3|42085.7|157
1734688800000|2024-12-20 10:00:00|42107.3|42103.7|42099.3|42095.7|42123.8|42120.2|42096.3|42092.7|195
1734689100000|2024-12-20 10:05:00|42099.8|42096.2|42083.8|42080.2|42107.8|42104.2|42079.3|42075.7|222
1734689400000|2024-12-20 10:10:00|42085.8|42082.2|42052.8|42049.2|42092.3|42088.7|42048.3|42044.7|296
1734689700000|2024-12-20 10:15:00|42053.3|42049.7|42062.8|42059.2|42073.3|42069.7|42051.3|42047.7|180
1734690000000|2024-12-20 10:20:00|42062.3|42058.7|42065.8|42062.2|42069.8|42066.2|42046.8|42043.2|248
1734690300000|2024-12-20 10:25:00|42065.3|42061.7|42069.3|42065.7|42083.8|42080.2|42064.3|42060.7|165
1734690600000|2024-12-20 10:30:00|42068.8|42065.2|42079.8|42076.2|42082.8|42079.2|42068.3|42064.7|162
1734690900000|2024-12-20 10:35:00|42080.3|42076.7|42057.8|42054.2|42083.8|42080.2|42048.3|42044.7|152
1734691200000|2024-12-20 10:40:00|42058.3|42054.7|42085.8|42082.2|42105.3|42101.7|42058.3|42054.7|1847
1734691500000|2024-12-20 10:45:00|42086.3|42082.7|42084.3|42080.7|42088.3|42084.7|42052.3|42048.7|484
1734691800000|2024-12-20 10:50:00|42083.8|42080.2|42108.8|42105.2|42114.8|42111.2|42071.3|42067.7|419
1734692100000|2024-12-20 10:55:00|42104.8|42101.2|42106.3|42102.7|42122.3|42118.7|42091.8|42088.2|289
1734692400000|2024-12-20 11:00:00|42105.8|42102.2|42099.8|42096.2|42121.3|42117.7|42095.3|42091.7|206
1734692700000|2024-12-20 11:05:00|42100.3|42096.7|42122.8|42119.2|42126.8|42123.2|42097.8|42094.2|214
1734693000000|2024-12-20 11:10:00|42122.3|42118.7|42137.8|42134.2|42153.3|42149.7|42110.8|42107.2|281
1734693300000|2024-12-20 11:15:00|42137.3|42133.7|42136.3|42132.7|42147.3|42143.7|42127.8|42124.2|210
1734693600000|2024-12-20 11:20:00|42135.8|42132.2|42133.3|42129.7|42146.8|42143.2|42120.8|42117.2|328
1734693900000|2024-12-20 11:25:00|42133.8|42130.2|42150.8|42147.2|42155.3|42151.7|42127.3|42123.7|302
1734694200000|2024-12-20 11:30:00|42149.8|42146.2|42159.8|42156.2|42169.8|42166.2|42145.8|42142.2|227
1734694500000|2024-12-20 11:35:00|42159.3|42155.7|42161.8|42158.2|42167.3|42163.7|42141.8|42138.2|264
1734694800000|2024-12-20 11:40:00|42159.8|42156.2|42147.8|42144.2|42165.3|42161.7|42146.3|42142.7|155
1734695100000|2024-12-20 11:45:00|42147.3|42143.7|42144.8|42141.2|42161.3|42157.7|42140.3|42136.7|324
1734695400000|2024-12-20 11:50:00|42145.3|42141.7|42132.8|42129.2|42149.8|42146.2|42130.3|42126.7|468
1734695700000|2024-12-20 11:55:00|42132.3|42128.7|42127.3|42123.7|42149.8|42146.2|42125.8|42122.2|493
1734696000000|2024-12-20 12:00:00|42127.8|42124.2|42112.3|42108.7|42133.8|42130.2|42089.8|42086.2|908
1734696300000|2024-12-20 12:05:00|42111.8|42108.2|42104.3|42100.7|42132.3|42128.7|42100.3|42096.7|292
1734696600000|2024-12-20 12:10:00|42103.8|42100.2|42093.8|42090.2|42110.8|42107.2|42087.3|42083.7|256
1734696900000|2024-12-20 12:15:00|42093.3|42089.7|42063.8|42060.2|42099.3|42095.7|42057.8|42054.2|459
1734697200000|2024-12-20 12:20:00|42064.3|42060.7|42040.3|42036.7|42068.8|42065.2|42036.8|42033.2|380
1734697500000|2024-12-20 12:25:00|42040.8|42037.2|42049.8|42046.2|42055.3|42051.7|42030.8|42027.2|473
1734697800000|2024-12-20 12:30:00|42049.3|42045.7|42055.8|42052.2|42070.8|42067.2|42032.3|42028.7|406
1734698100000|2024-12-20 12:35:00|42055.3|42051.7|42063.8|42060.2|42067.8|42064.2|42047.8|42044.2|376
1734698400000|2024-12-20 12:40:00|42064.3|42060.7|42109.8|42106.2|42113.8|42110.2|42061.3|42057.7|388
1734698700000|2024-12-20 12:45:00|42110.8|42107.2|42110.3|42106.7|42127.3|42123.7|42086.8|42083.2|770
1734699000000|2024-12-20 12:50:00|42109.8|42106.2|42105.3|42101.7|42112.8|42109.2|42087.8|42084.2|240
1734699300000|2024-12-20 12:55:00|42104.8|42101.2|42128.8|42125.2|42139.3|42135.7|42097.8|42094.2|256
1734699600000|2024-12-20 13:00:00|42128.3|42124.7|42129.3|42125.7|42137.8|42134.2|42101.3|42097.7|313
1734699900000|2024-12-20 13:05:00|42132.3|42128.7|42125.8|42122.2|42133.8|42130.2|42113.3|42109.7|413
1734700200000|2024-12-20 13:10:00|42126.8|42123.2|42119.8|42116.2|42149.8|42146.2|42119.3|42115.7|326
1734700500000|2024-12-20 13:15:00|42120.3|42116.7|42106.8|42103.2|42121.8|42118.2|42100.3|42096.7|287
1734700800000|2024-12-20 13:20:00|42106.3|42102.7|42096.8|42093.2|42111.8|42108.2|42079.3|42075.7|304
1734701100000|2024-12-20 13:25:00|42094.8|42091.2|42106.8|42103.2|42123.3|42119.7|42092.8|42089.2|306
1734701400000|2024-12-20 13:30:00|42107.3|42103.7|42218.8|42215.2|42265.3|42261.7|42107.3|42103.7|2618
1734701700000|2024-12-20 13:35:00|42220.8|42217.2|42175.8|42172.2|42244.8|42241.2|42174.8|42171.2|954
1734702000000|2024-12-20 13:40:00|42175.3|42171.7|42236.3|42232.7|42245.8|42242.2|42174.3|42170.7|767
1734702300000|2024-12-20 13:45:00|42234.8|42231.2|42199.8|42196.2|42237.8|42234.2|42196.8|42193.2|738
1734702600000|2024-12-20 13:50:00|42197.8|42194.2|42197.8|42194.2|42211.3|42207.7|42178.8|42175.2|655
1734702900000|2024-12-20 13:55:00|42197.3|42193.7|42188.8|42185.2|42209.8|42206.2|42181.8|42178.2|409
1734703200000|2024-12-20 14:00:00|42188.3|42184.7|42173.8|42170.2|42189.3|42185.7|42153.8|42150.2|590
1734703500000|2024-12-20 14:05:00|42174.3|42170.7|42163.3|42159.7|42194.8|42191.2|42157.8|42154.2|527
1734703800000|2024-12-20 14:10:00|42162.8|42159.2|42186.3|42182.7|42193.3|42189.7|42153.8|42150.2|424
1734704100000|2024-12-20 14:15:00|42184.8|42181.2|42203.8|42200.2|42204.3|42200.7|42164.8|42161.2|473
1734704400000|2024-12-20 14:20:00|42204.8|42201.2|42203.8|42200.2|42221.8|42218.2|42191.8|42188.2|482
1734704700000|2024-12-20 14:25:00|42203.3|42199.7|42177.8|42174.2|42226.8|42223.2|42167.3|42163.7|1969
1734705000000|2024-12-20 14:30:00|42177.2|42174.8|42272.2|42269.8|42298.7|42296.3|42139.7|42137.3|6006
1734705300000|2024-12-20 14:35:00|42272.7|42270.3|42380.2|42377.8|42390.2|42387.8|42237.7|42235.3|3062
1734705600000|2024-12-20 14:40:00|42380.7|42378.3|42309.2|42306.8|42380.7|42378.3|42284.2|42281.8|2646
1734705900000|2024-12-20 14:45:00|42309.7|42307.3|42269.7|42267.3|42335.2|42332.8|42231.2|42228.8|2726
1734706200000|2024-12-20 14:50:00|42270.2|42267.8|42314.7|42312.3|42338.7|42336.3|42227.2|42224.8|2386
1734706500000|2024-12-20 14:55:00|42315.2|42312.8|42291.7|42289.3|42342.2|42339.8|42283.7|42281.3|1032
1734706800000|2024-12-20 15:00:00|42315.7|42313.3|42306.2|42303.8|42342.2|42339.8|42266.2|42263.8|1913
1734707100000|2024-12-20 15:05:00|42305.7|42303.3|42289.2|42286.8|42356.2|42353.8|42286.2|42283.8|2033
1734707400000|2024-12-20 15:10:00|42290.2|42287.8|42399.7|42397.3|42407.2|42404.8|42253.2|42250.8|1925
1734707700000|2024-12-20 15:15:00|42400.2|42397.8|42430.2|42427.8|42433.7|42431.3|42383.2|42380.8|1660
1734708000000|2024-12-20 15:20:00|42428.2|42425.8|42457.2|42454.8|42466.2|42463.8|42414.7|42412.3|1793
1734708300000|2024-12-20 15:25:00|42457.7|42455.3|42557.2|42554.8|42562.2|42559.8|42439.2|42436.8|2031
1734708600000|2024-12-20 15:30:00|42556.2|42553.8|42645.2|42642.8|42696.2|42693.8|42550.7|42548.3|3348
1734708900000|2024-12-20 15:35:00|42644.2|42641.8|42625.7|42623.3|42663.2|42660.8|42588.2|42585.8|1831
1734709200000|2024-12-20 15:40:00|42626.7|42624.3|42641.7|42639.3|42654.7|42652.3|42591.7|42589.3|1378
1734709500000|2024-12-20 15:45:00|42640.7|42638.3|42656.7|42654.3|42657.2|42654.8|42617.7|42615.3|1124
1734709800000|2024-12-20 15:50:00|42657.2|42654.8|42705.2|42702.8|42708.2|42705.8|42652.2|42649.8|1211
1734710100000|2024-12-20 15:55:00|42705.7|42703.3|42659.7|42657.3|42723.2|42720.8|42655.2|42652.8|1266
1734710400000|2024-12-20 16:00:00|42660.2|42657.8|42798.2|42795.8|42800.2|42797.8|42645.2|42642.8|2114
1734710700000|2024-12-20 16:05:00|42797.7|42795.3|42805.2|42802.8|42835.2|42832.8|42789.2|42786.8|1618
1734711000000|2024-12-20 16:10:00|42804.7|42802.3|42824.7|42822.3|42835.2|42832.8|42799.7|42797.3|1054
1734711300000|2024-12-20 16:15:00|42824.2|42821.8|42875.7|42873.3|42905.2|42902.8|42810.2|42807.8|1666
1734711600000|2024-12-20 16:20:00|42875.2|42872.8|42898.2|42895.8|42910.2|42907.8|42855.2|42852.8|931
1734711900000|2024-12-20 16:25:00|42897.7|42895.3|42919.7|42917.3|42919.7|42917.3|42870.2|42867.8|971
1734712200000|2024-12-20 16:30:00|42920.2|42917.8|42925.7|42923.3|42942.7|42940.3|42905.2|42902.8|1361
1734712500000|2024-12-20 16:35:00|42926.2|42923.8|43029.7|43027.3|43030.2|43027.8|42917.7|42915.3|1807
1734712800000|2024-12-20 16:40:00|43031.2|43028.8|43079.7|43077.3|43084.7|43082.3|43003.2|43000.8|1768
1734713100000|2024-12-20 16:45:00|43080.2|43077.8|43065.2|43062.8|43081.2|43078.8|43039.7|43037.3|1676
1734713400000|2024-12-20 16:50:00|43065.7|43063.3|43040.2|43037.8|43074.2|43071.8|43005.2|43002.8|1973
1734713700000|2024-12-20 16:55:00|43040.7|43038.3|43081.2|43078.8|43100.2|43097.8|43040.7|43038.3|1344
1734714000000|2024-12-20 17:00:00|43080.2|43077.8|43082.2|43079.8|43096.2|43093.8|43047.2|43044.8|1241
1734714300000|2024-12-20 17:05:00|43082.7|43080.3|43089.2|43086.8|43099.2|43096.8|43066.2|43063.8|837
1734714600000|2024-12-20 17:10:00|43090.2|43087.8|43119.2|43116.8|43124.2|43121.8|43084.2|43081.8|924
1734714900000|2024-12-20 17:15:00|43118.2|43115.8|43124.2|43121.8|43143.7|43141.3|43109.2|43106.8|802
1734715200000|2024-12-20 17:20:00|43123.2|43120.8|43135.7|43133.3|43138.2|43135.8|43103.2|43100.8|745
1734715500000|2024-12-20 17:25:00|43137.2|43134.8|43181.7|43179.3|43196.7|43194.3|43124.7|43122.3|1135
1734715800000|2024-12-20 17:30:00|43182.2|43179.8|43098.2|43095.8|43182.2|43179.8|43060.2|43057.8|1600
1734716100000|2024-12-20 17:35:00|43097.7|43095.3|43146.7|43144.3|43154.7|43152.3|43089.2|43086.8|895
1734716400000|2024-12-20 17:40:00|43148.2|43145.8|43101.7|43099.3|43151.2|43148.8|43095.7|43093.3|644
1734716700000|2024-12-20 17:45:00|43101.2|43098.8|43138.2|43135.8|43140.7|43138.3|43080.7|43078.3|682
1734717000000|2024-12-20 17:50:00|43138.7|43136.3|43148.2|43145.8|43151.7|43149.3|43119.2|43116.8|530
1734717300000|2024-12-20 17:55:00|43149.2|43146.8|43109.2|43106.8|43160.2|43157.8|43103.2|43100.8|568
1734717600000|2024-12-20 18:00:00|43109.7|43107.3|43070.2|43067.8|43111.2|43108.8|43070.2|43067.8|698
1734717900000|2024-12-20 18:05:00|43069.7|43067.3|43056.7|43054.3|43084.2|43081.8|43043.7|43041.3|964
1734718200000|2024-12-20 18:10:00|43056.2|43053.8|43054.2|43051.8|43076.2|43073.8|43052.7|43050.3|521
1734718500000|2024-12-20 18:15:00|43054.7|43052.3|43031.2|43028.8|43062.2|43059.8|42994.7|42992.3|1187
1734718800000|2024-12-20 18:20:00|43031.7|43029.3|42984.7|42982.3|43033.7|43031.3|42969.2|42966.8|961
1734719100000|2024-12-20 18:25:00|42984.2|42981.8|42946.2|42943.8|42996.7|42994.3|42941.7|42939.3|919
1734719400000|2024-12-20 18:30:00|42946.7|42944.3|42975.2|42972.8|42999.2|42996.8|42944.2|42941.8|1022
1734719700000|2024-12-20 18:35:00|42975.7|42973.3|42947.7|42945.3|43000.2|42997.8|42938.2|42935.8|889
1734720000000|2024-12-20 18:40:00|42948.2|42945.8|42963.7|42961.3|42973.2|42970.8|42946.2|42943.8|659
1734720300000|2024-12-20 18:45:00|42963.2|42960.8|42928.2|42925.8|42964.7|42962.3|42922.7|42920.3|711
1734720600000|2024-12-20 18:50:00|42927.7|42925.3|43005.2|43002.8|43005.7|43003.3|42909.7|42907.3|953
1734720900000|2024-12-20 18:55:00|43004.7|43002.3|42927.7|42925.3|43022.7|43020.3|42921.2|42918.8|1017
1734721200000|2024-12-20 19:00:00|42927.2|42924.8|42931.2|42928.8|42946.7|42944.3|42916.2|42913.8|813
1734721500000|2024-12-20 19:05:00|42930.2|42927.8|42942.2|42939.8|42959.2|42956.8|42909.2|42906.8|621
1734721800000|2024-12-20 19:10:00|42941.7|42939.3|42936.2|42933.8|42951.2|42948.8|42916.7|42914.3|492
1734722100000|2024-12-20 19:15:00|42936.7|42934.3|42948.2|42945.8|42958.7|42956.3|42921.7|42919.3|415
1734722400000|2024-12-20 19:20:00|42946.7|42944.3|42975.2|42972.8|42982.2|42979.8|42936.2|42933.8|637
1734722700000|2024-12-20 19:25:00|42974.7|42972.3|43021.7|43019.3|43027.2|43024.8|42969.2|42966.8|708
1734723000000|2024-12-20 19:30:00|43021.2|43018.8|43059.2|43056.8|43065.7|43063.3|43012.7|43010.3|877
1734723300000|2024-12-20 19:35:00|43058.2|43055.8|43025.2|43022.8|43069.2|43066.8|43025.2|43022.8|633
1734723600000|2024-12-20 19:40:00|43024.7|43022.3|43008.2|43005.8|43031.2|43028.8|43005.7|43003.3|673
1734723900000|2024-12-20 19:45:00|43007.7|43005.3|42967.2|42964.8|43010.7|43008.3|42964.2|42961.8|549
1734724200000|2024-12-20 19:50:00|42967.7|42965.3|42942.2|42939.8|42987.2|42984.8|42930.2|42927.8|686
1734724500000|2024-12-20 19:55:00|42942.7|42940.3|42949.2|42946.8|42962.2|42959.8|42930.7|42928.3|485
1734724800000|2024-12-20 20:00:00|42948.2|42945.8|42967.2|42964.8|42981.7|42979.3|42948.2|42945.8|558
1734725100000|2024-12-20 20:05:00|42967.7|42965.3|42952.2|42949.8|42982.7|42980.3|42944.2|42941.8|471
1734725400000|2024-12-20 20:10:00|42952.7|42950.3|42948.2|42945.8|42967.2|42964.8|42943.7|42941.3|332
1734725700000|2024-12-20 20:15:00|42948.7|42946.3|42921.7|42919.3|42951.2|42948.8|42917.7|42915.3|482
1734726000000|2024-12-20 20:20:00|42921.2|42918.8|42912.7|42910.3|42932.2|42929.8|42877.7|42875.3|1008
1734726300000|2024-12-20 20:25:00|42913.2|42910.8|42914.2|42911.8|42942.7|42940.3|42901.2|42898.8|702
1734726600000|2024-12-20 20:30:00|42915.7|42913.3|42825.2|42822.8|42931.2|42928.8|42803.7|42801.3|2092
1734726900000|2024-12-20 20:35:00|42824.7|42822.3|42949.2|42946.8|42971.2|42968.8|42818.2|42815.8|1957
1734727200000|2024-12-20 20:40:00|42948.7|42946.3|42935.2|42932.8|42980.2|42977.8|42907.2|42904.8|1302
1734727500000|2024-12-20 20:45:00|42934.7|42932.3|42912.2|42909.8|42972.2|42969.8|42905.2|42902.8|1417
1734727800000|2024-12-20 20:50:00|42911.7|42909.3|42861.2|42858.8|42913.2|42910.8|42814.2|42811.8|2314
1734728100000|2024-12-20 20:55:00|42861.7|42859.3|42847.7|42845.3|42875.2|42872.8|42780.2|42777.8|5628
1734728400000|2024-12-20 21:00:00|42848.9|42844.1|42913.4|42908.6|42953.9|42949.1|42842.4|42837.6|2624
1734728700000|2024-12-20 21:05:00|42912.9|42908.1|42806.9|42802.1|42920.9|42916.1|42803.4|42798.6|999
1734729000000|2024-12-20 21:10:00|42806.4|42801.6|42832.4|42827.6|42833.4|42828.6|42796.4|42791.6|518
1734729300000|2024-12-20 21:15:00|42831.9|42827.1|42802.4|42797.6|42843.4|42838.6|42801.9|42797.1|573
1734729600000|2024-12-20 21:20:00|42802.9|42798.1|42812.4|42807.6|42826.9|42822.1|42797.4|42792.6|219
1734729900000|2024-12-20 21:25:00|42811.9|42807.1|42783.4|42778.6|42813.9|42809.1|42782.9|42778.1|253
1734730200000|2024-12-20 21:30:00|42782.4|42777.6|42802.9|42798.1|42803.9|42799.1|42764.4|42759.6|140
1734730500000|2024-12-20 21:35:00|42803.4|42798.6|42804.4|42799.6|42812.4|42807.6|42786.9|42782.1|128
1734730800000|2024-12-20 21:40:00|42804.9|42800.1|42800.4|42795.6|42818.9|42814.1|42796.4|42791.6|147
1734731100000|2024-12-20 21:45:00|42800.9|42796.1|42796.4|42791.6|42814.4|42809.6|42792.4|42787.6|133
1734731400000|2024-12-20 21:50:00|42795.9|42791.1|42806.4|42801.6|42809.4|42804.6|42789.4|42784.6|168
1734731700000|2024-12-20 21:55:00|42806.9|42802.1|42817|42807.2|42820.5|42812.6|42800.4|42795.6|164
1734908400000|2024-12-22 23:00:00|42928.8|42924|42990.8|42986|43002.8|42998|42928.8|42924|427
1734908700000|2024-12-22 23:05:00|42991.3|42986.5|42989.8|42985|43025.8|43021|42979.8|42975|190
1734909000000|2024-12-22 23:10:00|42990.3|42985.5|42966.8|42962|42991.8|42987|42966.8|42962|87
1734909300000|2024-12-22 23:15:00|42967.3|42962.5|42953.8|42949|42979.8|42975|42951.8|42947|118
1734909600000|2024-12-22 23:20:00|42953.3|42948.5|42961.8|42957|42963.3|42958.5|42941.3|42936.5|91
1734909900000|2024-12-22 23:25:00|42962.3|42957.5|42950.3|42945.5|42962.3|42957.5|42943.3|42938.5|64
1734910200000|2024-12-22 23:30:00|42949.8|42945|42954.8|42950|42965.3|42960.5|42948.3|42943.5|101
1734910500000|2024-12-22 23:35:00|42955.3|42950.5|42966.8|42962|42967.3|42962.5|42939.8|42935|126
1734910800000|2024-12-22 23:40:00|42967.3|42962.5|42959.3|42954.5|42975.8|42971|42952.3|42947.5|63
1734911100000|2024-12-22 23:45:00|42959.8|42955|42962.3|42957.5|42964.3|42959.5|42949.3|42944.5|96
1734911400000|2024-12-22 23:50:00|42961.8|42957|42961.3|42956.5|42973.3|42968.5|42956.3|42951.5|47
1734911700000|2024-12-22 23:55:00|42961.8|42957|42973.8|42969|42975.3|42970.5|42961.3|42956.5|31
1734912000000|2024-12-23 00:00:00|42974.3|42969.5|42951.3|42946.5|42981.8|42977|42950.3|42945.5|72
1734912300000|2024-12-23 00:05:00|42951.8|42947|42953.8|42949|42976.3|42971.5|42949.3|42944.5|46
1734912600000|2024-12-23 00:10:00|42953.3|42948.5|42960.3|42955.5|42966.3|42961.5|42948.3|42943.5|47
1734912900000|2024-12-23 00:15:00|42959.8|42955|42950.8|42946|42964.8|42960|42945.8|42941|96
1734913200000|2024-12-23 00:20:00|42950.3|42945.5|42958.3|42953.5|42964.3|42959.5|42949.8|42945|75
1734913500000|2024-12-23 00:25:00|42957.8|42953|42938.3|42933.5|42958.8|42954|42932.3|42927.5|167
1734913800000|2024-12-23 00:30:00|42938.8|42934|42939.8|42935|42943.8|42939|42933.3|42928.5|51
1734914100000|2024-12-23 00:35:00|42940.3|42935.5|42950.8|42946|42956.8|42952|42936.3|42931.5|84
1734914400000|2024-12-23 00:40:00|42951.3|42946.5|42941.3|42936.5|42955.8|42951|42937.8|42933|68
1734914700000|2024-12-23 00:45:00|42940.8|42936|42959.8|42955|42961.8|42957|42939.8|42935|99
1734915000000|2024-12-23 00:50:00|42959.3|42954.5|42947.8|42943|42962.8|42958|42940.8|42936|76
1734915300000|2024-12-23 00:55:00|42948.3|42943.5|42947.3|42942.5|42949.8|42945|42941.3|42936.5|33
1734915600000|2024-12-23 01:00:00|42948.8|42944|42926.8|42922|42948.8|42944|42926.3|42921.5|57
1734915900000|2024-12-23 01:05:00|42926.3|42921.5|42935.8|42931|42939.3|42934.5|42925.8|42921|65
1734916200000|2024-12-23 01:10:00|42936.3|42931.5|42941.8|42937|42950.3|42945.5|42935.8|42931|64
1734916500000|2024-12-23 01:15:00|42941.3|42936.5|42947.8|42943|42950.3|42945.5|42941.3|42936.5|63
1734916800000|2024-12-23 01:20:00|42948.3|42943.5|42944.8|42940|42956.8|42952|42940.8|42936|108
1734917100000|2024-12-23 01:25:00|42944.3|42939.5|42966.8|42962|42967.3|42962.5|42944.3|42939.5|58
1734917400000|2024-12-23 01:30:00|42966.3|42961.5|42967.8|42963|42968.8|42964|42959.3|42954.5|88
1734917700000|2024-12-23 01:35:00|42968.3|42963.5|42960.8|42956|42972.3|42967.5|42959.3|42954.5|44
1734918000000|2024-12-23 01:40:00|42960.3|42955.5|42961.8|42957|42969.8|42965|42960.3|42955.5|103
1734918300000|2024-12-23 01:45:00|42962.3|42957.5|42968.8|42964|42969.3|42964.5|42960.3|42955.5|40
1734918600000|2024-12-23 01:50:00|42969.3|42964.5|42973.8|42969|42975.8|42971|42965.8|42961|45
1734918900000|2024-12-23 01:55:00|42974.3|42969.5|42977.8|42973|42987.8|42983|42974.3|42969.5|140
1734919200000|2024-12-23 02:00:00|42977.3|42972.5|42962.3|42957.5|42984.8|42980|42961.3|42956.5|91
1734919500000|2024-12-23 02:05:00|42961.8|42957|42969.8|42965|42972.8|42968|42960.3|42955.5|51
1734919800000|2024-12-23 02:10:00|42970.3|42965.5|42963.8|42959|42975.3|42970.5|42961.8|42957|38
1734920100000|2024-12-23 02:15:00|42964.3|42959.5|42960.8|42956|42968.8|42964|42958.8|42954|45
1734920400000|2024-12-23 02:20:00|42961.3|42956.5|42968.3|42963.5|42976.8|42972|42961.3|42956.5|79
1734920700000|2024-12-23 02:25:00|42967.8|42963|42956.8|42952|42970.8|42966|42955.8|42951|37
1734921000000|2024-12-23 02:30:00|42957.3|42952.5|42964.8|42960|42967.3|42962.5|42957.3|42952.5|24
1734921300000|2024-12-23 02:35:00|42964.3|42959.5|42976.8|42972|42977.3|42972.5|42963.8|42959|52
1734921600000|2024-12-23 02:40:00|42976.3|42971.5|42965.8|42961|42976.3|42971.5|42963.8|42959|35
1734921900000|2024-12-23 02:45:00|42966.3|42961.5|42966.8|42962|42972.8|42968|42966.3|42961.5|39
1734922200000|2024-12-23 02:50:00|42967.3|42962.5|42977.8|42973|42979.8|42975|42965.8|42961|25
1734922500000|2024-12-23 02:55:00|42978.3|42973.5|42982.3|42977.5|42983.8|42979|42977.8|42973|7
1734922800000|2024-12-23 03:00:00|42981.8|42977|42982.8|42978|42984.3|42979.5|42977.3|42972.5|82
1734923100000|2024-12-23 03:05:00|42983.3|42978.5|42976.8|42972|42987.3|42982.5|42976.8|42972|30
1734923400000|2024-12-23 03:10:00|42977.3|42972.5|42972.8|42968|42977.8|42973|42969.8|42965|24
1734923700000|2024-12-23 03:15:00|42973.3|42968.5|42962.8|42958|42975.8|42971|42962.8|42958|34
1734924000000|2024-12-23 03:20:00|42962.3|42957.5|42958.8|42954|42964.8|42960|42955.8|42951|81
1734924300000|2024-12-23 03:25:00|42959.3|42954.5|42956.8|42952|42965.3|42960.5|42956.8|42952|39
1734924600000|2024-12-23 03:30:00|42956.3|42951.5|42960.8|42956|42961.8|42957|42955.8|42951|42
1734924900000|2024-12-23 03:35:00|42960.3|42955.5|42962.8|42958|42962.8|42958|42955.8|42951|18
1734925200000|2024-12-23 03:40:00|42962.3|42957.5|42967.8|42963|42968.8|42964|42961.8|42957|39
1734925500000|2024-12-23 03:45:00|42967.3|42962.5|42970.8|42966|42972.8|42968|42966.8|42962|37
1734925800000|2024-12-23 03:50:00|42971.3|42966.5|42968.8|42964|42974.3|42969.5|42967.8|42963|27
1734926100000|2024-12-23 03:55:00|42969.3|42964.5|42960.8|42956|42969.8|42965|42959.8|42955|18
1734926400000|2024-12-23 04:00:00|42961.3|42956.5|42969.3|42964.5|42971.8|42967|42961.3|42956.5|29
1734926700000|2024-12-23 04:05:00|42969.8|42965|42970.3|42965.5|42973.8|42969|42967.8|42963|6
1734927000000|2024-12-23 04:10:00|42970.8|42966|42972.3|42967.5|42975.3|42970.5|42970.3|42965.5|12
1734927300000|2024-12-23 04:15:00|42971.8|42967|42973.8|42969|42976.8|42972|42971.8|42967|22
1734927600000|2024-12-23 04:20:00|42973.3|42968.5|42973.8|42969|42977.8|42973|42971.8|42967|53
1734927900000|2024-12-23 04:25:00|42973.3|42968.5|42980.8|42976|42982.8|42978|42972.3|42967.5|34
1734928200000|2024-12-23 04:30:00|42980.3|42975.5|42979.8|42975|42983.3|42978.5|42977.8|42973|27
1734928500000|2024-12-23 04:35:00|42979.3|42974.5|42992.8|42988|42993.8|42989|42978.3|42973.5|73
1734928800000|2024-12-23 04:40:00|42992.3|42987.5|42989.8|42985|42993.3|42988.5|42987.8|42983|33
1734929100000|2024-12-23 04:45:00|42989.3|42984.5|42994.8|42990|42995.3|42990.5|42988.8|42984|28
1734929400000|2024-12-23 04:50:00|42994.3|42989.5|42999.8|42995|43001.8|42997|42994.3|42989.5|53
1734929700000|2024-12-23 04:55:00|43000.3|42995.5|42997.8|42993|43001.8|42997|42993.8|42989|21
1734930000000|2024-12-23 05:00:00|42998.3|42993.5|43003.3|42998.5|43005.3|43000.5|42995.3|42990.5|38
1734930300000|2024-12-23 05:05:00|43003.8|42999|43008.8|43004|43011.3|43006.5|43003.8|42999|57
1734930600000|2024-12-23 05:10:00|43009.3|43004.5|43000.8|42996|43012.8|43008|42999.8|42995|26
1734930900000|2024-12-23 05:15:00|43001.3|42996.5|42992.8|42988|43002.3|42997.5|42989.8|42985|45
1734931200000|2024-12-23 05:20:00|42993.3|42988.5|42991.8|42987|42995.8|42991|42990.8|42986|24
1734931500000|2024-12-23 05:25:00|42992.3|42987.5|42998.8|42994|43003.8|42999|42989.3|42984.5|140
1734931800000|2024-12-23 05:30:00|42998.3|42993.5|43004.8|43000|43012.8|43008|42996.3|42991.5|106
1734932100000|2024-12-23 05:35:00|43004.3|42999.5|43006.8|43002|43008.8|43004|43003.8|42999|52
1734932400000|2024-12-23 05:40:00|43006.3|43001.5|43014.8|43010|43016.8|43012|43006.3|43001.5|76
1734932700000|2024-12-23 05:45:00|43015.3|43010.5|43007.3|43002.5|43015.3|43010.5|43006.8|43002|34
1734933000000|2024-12-23 05:50:00|43006.8|43002|43009.8|43005|43012.8|43008|43006.8|43002|32
1734933300000|2024-12-23 05:55:00|43009.3|43004.5|43009.8|43005|43009.8|43005|43004.8|43000|27
1734933600000|2024-12-23 06:00:00|43009.3|43004.5|43001.8|42997|43009.3|43004.5|43001.8|42997|40
1734933900000|2024-12-23 06:05:00|43002.3|42997.5|43012.3|43007.5|43014.8|43010|43002.3|42997.5|46
1734934200000|2024-12-23 06:10:00|43011.8|43007|43006.8|43002|43013.3|43008.5|43004.8|43000|54
1734934500000|2024-12-23 06:15:00|43005.8|43001|43006.8|43002|43010.8|43006|43004.3|42999.5|23
1734934800000|2024-12-23 06:20:00|43007.3|43002.5|43008.8|43004|43011.8|43007|43007.3|43002.5|38
1734935100000|2024-12-23 06:25:00|43008.3|43003.5|43001.8|42997|43008.8|43004|43000.3|42995.5|31
1734935400000|2024-12-23 06:30:00|43001.3|42996.5|42997.8|42993|43004.8|43000|42995.8|42991|84
1734935700000|2024-12-23 06:35:00|42998.3|42993.5|43003.8|42999|43006.8|43002|42996.3|42991.5|36
1734936000000|2024-12-23 06:40:00|43003.3|42998.5|43000.3|42995.5|43003.3|42998.5|42995.3|42990.5|48
1734936300000|2024-12-23 06:45:00|42999.8|42995|43005.8|43001|43010.3|43005.5|42998.8|42994|37
1734936600000|2024-12-23 06:50:00|43005.3|43000.5|43002.3|42997.5|43006.8|43002|42994.8|42990|54
1734936900000|2024-12-23 06:55:00|43002.8|42998|43000.8|42996|43005.8|43001|42998.3|42993.5|26
1734937200000|2024-12-23 07:00:00|43000.2|42996.6|42994.7|42991.1|43004.2|43000.6|42985.7|42982.1|181
1734937500000|2024-12-23 07:05:00|42995.2|42991.6|42995.2|42991.6|43002.2|42998.6|42991.7|42988.1|92
1734937800000|2024-12-23 07:10:00|42995.7|42992.1|43004.2|43000.6|43008.2|43004.6|42995.7|42992.1|72
1734938100000|2024-12-23 07:15:00|43003.7|43000.1|42967.2|42963.6|43004.2|43000.6|42960.2|42956.6|216
1734938400000|2024-12-23 07:20:00|42967.7|42964.1|42976.2|42972.6|42984.2|42980.6|42961.2|42957.6|120
1734938700000|2024-12-23 07:25:00|42975.7|42972.1|42979.2|42975.6|42988.2|42984.6|42975.2|42971.6|53
1734939000000|2024-12-23 07:30:00|42978.7|42975.1|42981.2|42977.6|42988.7|42985.1|42969.2|42965.6|128
1734939300000|2024-12-23 07:35:00|42981.7|42978.1|42973.2|42969.6|42985.2|42981.6|42966.2|42962.6|47
1734939600000|2024-12-23 07:40:00|42973.7|42970.1|42982.2|42978.6|42984.2|42980.6|42972.2|42968.6|72
1734939900000|2024-12-23 07:45:00|42982.7|42979.1|42980.2|42976.6|42989.2|42985.6|42978.7|42975.1|69
1734940200000|2024-12-23 07:50:00|42978.2|42974.6|42974.2|42970.6|42986.2|42982.6|42973.7|42970.1|42
1734940500000|2024-12-23 07:55:00|42973.7|42970.1|42971.2|42967.6|42980.2|42976.6|42964.2|42960.6|145
1734940800000|2024-12-23 08:00:00|42972.2|42968.6|42943.2|42939.6|42972.2|42968.6|42939.7|42936.1|299
1734941100000|2024-12-23 08:05:00|42943.7|42940.1|42948.2|42944.6|42951.2|42947.6|42933.2|42929.6|184
1734941400000|2024-12-23 08:10:00|42947.7|42944.1|42956.2|42952.6|42970.2|42966.6|42947.7|42944.1|148
1734941700000|2024-12-23 08:15:00|42955.7|42952.1|42940.2|42936.6|42963.2|42959.6|42940.2|42936.6|118
1734942000000|2024-12-23 08:20:00|42940.7|42937.1|42933.2|42929.6|42948.2|42944.6|42933.2|42929.6|168
1734942300000|2024-12-23 08:25:00|42932.7|42929.1|42900.2|42896.6|42935.2|42931.6|42897.2|42893.6|207
1734942600000|2024-12-23 08:30:00|42900.7|42897.1|42886.2|42882.6|42911.2|42907.6|42884.7|42881.1|212
1734942900000|2024-12-23 08:35:00|42885.7|42882.1|42905.2|42901.6|42915.7|42912.1|42881.2|42877.6|145
1734943200000|2024-12-23 08:40:00|42905.7|42902.1|42923.2|42919.6|42927.7|42924.1|42898.2|42894.6|144
1734943500000|2024-12-23 08:45:00|42923.7|42920.1|42929.7|42926.1|42942.2|42938.6|42916.7|42913.1|130
1734943800000|2024-12-23 08:50:00|42928.7|42925.1|42936.2|42932.6|42947.2|42943.6|42923.2|42919.6|165
1734944100000|2024-12-23 08:55:00|42936.7|42933.1|42936.2|42932.6|42951.2|42947.6|42934.2|42930.6|100
1734944400000|2024-12-23 09:00:00|42931.2|42927.6|42918.7|42915.1|42950.7|42947.1|42912.2|42908.6|402
1734944700000|2024-12-23 09:05:00|42918.2|42914.6|42922.2|42918.6|42930.2|42926.6|42907.2|42903.6|320
1734945000000|2024-12-23 09:10:00|42921.7|42918.1|42895.2|42891.6|42927.7|42924.1|42894.7|42891.1|295
1734945300000|2024-12-23 09:15:00|42895.7|42892.1|42891.2|42887.6|42905.7|42902.1|42888.2|42884.6|270
1734945600000|2024-12-23 09:20:00|42890.2|42886.6|42896.2|42892.6|42909.2|42905.6|42882.7|42879.1|148
1734945900000|2024-12-23 09:25:00|42896.7|42893.1|42905.2|42901.6|42911.7|42908.1|42895.2|42891.6|146
1734946200000|2024-12-23 09:30:00|42904.7|42901.1|42907.2|42903.6|42917.2|42913.6|42900.2|42896.6|121
1734946500000|2024-12-23 09:35:00|42910.2|42906.6|42915.2|42911.6|42916.7|42913.1|42905.2|42901.6|108
1734946800000|2024-12-23 09:40:00|42914.7|42911.1|42912.2|42908.6|42927.2|42923.6|42912.2|42908.6|96
1734947100000|2024-12-23 09:45:00|42912.7|42909.1|42930.2|42926.6|42932.2|42928.6|42912.7|42909.1|87
1734947400000|2024-12-23 09:50:00|42929.7|42926.1|42908.2|42904.6|42932.2|42928.6|42906.2|42902.6|92
1734947700000|2024-12-23 09:55:00|42907.7|42904.1|42900.2|42896.6|42913.2|42909.6|42897.7|42894.1|124
1734948000000|2024-12-23 10:00:00|42899.2|42895.6|42895.2|42891.6|42910.2|42906.6|42893.7|42890.1|170
1734948300000|2024-12-23 10:05:00|42895.7|42892.1|42907.2|42903.6|42908.2|42904.6|42895.7|42892.1|83
1734948600000|2024-12-23 10:10:00|42906.7|42903.1|42900.2|42896.6|42918.2|42914.6|42899.7|42896.1|77
1734948900000|2024-12-23 10:15:00|42899.7|42896.1|42895.2|42891.6|42901.2|42897.6|42890.2|42886.6|140
1734949200000|2024-12-23 10:20:00|42894.7|42891.1|42869.2|42865.6|42894.7|42891.1|42864.2|42860.6|216
1734949500000|2024-12-23 10:25:00|42868.7|42865.1|42868.2|42864.6|42878.2|42874.6|42864.2|42860.6|101
1734949800000|2024-12-23 10:30:00|42868.7|42865.1|42863.2|42859.6|42872.2|42868.6|42852.2|42848.6|214
1734950100000|2024-12-23 10:35:00|42863.7|42860.1|42865.2|42861.6|42872.2|42868.6|42860.2|42856.6|325
1734950400000|2024-12-23 10:40:00|42865.7|42862.1|42857.2|42853.6|42873.7|42870.1|42852.2|42848.6|192
1734950700000|2024-12-23 10:45:00|42856.7|42853.1|42837.2|42833.6|42862.2|42858.6|42834.2|42830.6|136
1734951000000|2024-12-23 10:50:00|42836.7|42833.1|42834.7|42831.1|42847.2|42843.6|42831.2|42827.6|149
1734951300000|2024-12-23 10:55:00|42835.2|42831.6|42832.2|42828.6|42848.2|42844.6|42830.7|42827.1|136
1734951600000|2024-12-23 11:00:00|42832.7|42829.1|42802.2|42798.6|42840.2|42836.6|42796.2|42792.6|259
1734951900000|2024-12-23 11:05:00|42801.7|42798.1|42791.2|42787.6|42810.2|42806.6|42788.7|42785.1|242
1734952200000|2024-12-23 11:10:00|42791.7|42788.1|42809.2|42805.6|42809.7|42806.1|42791.2|42787.6|159
1734952500000|2024-12-23 11:15:00|42809.7|42806.1|42795.2|42791.6|42811.2|42807.6|42794.2|42790.6|116
1734952800000|2024-12-23 11:20:00|42795.7|42792.1|42765.2|42761.6|42803.2|42799.6|42758.2|42754.6|372
1734953100000|2024-12-23 11:25:00|42764.7|42761.1|42758.2|42754.6|42773.7|42770.1|42753.7|42750.1|235
1734953400000|2024-12-23 11:30:00|42758.7|42755.1|42758.2|42754.6|42777.2|42773.6|42755.2|42751.6|231
1734953700000|2024-12-23 11:35:00|42757.7|42754.1|42755.2|42751.6|42762.2|42758.6|42749.7|42746.1|197
1734954000000|2024-12-23 11:40:00|42755.7|42752.1|42747.7|42744.1|42759.2|42755.6|42746.2|42742.6|229
1734954300000|2024-12-23 11:45:00|42746.2|42742.6|42738.2|42734.6|42748.7|42745.1|42720.7|42717.1|299
1734954600000|2024-12-23 11:50:00|42737.7|42734.1|42727.2|42723.6|42757.7|42754.1|42726.7|42723.1|183
1734954900000|2024-12-23 11:55:00|42727.7|42724.1|42739.2|42735.6|42747.2|42743.6|42726.2|42722.6|100
1734955200000|2024-12-23 12:00:00|42739.7|42736.1|42746.7|42743.1|42753.7|42750.1|42736.2|42732.6|365
1734955500000|2024-12-23 12:05:00|42747.2|42743.6|42758.2|42754.6|42763.7|42760.1|42743.2|42739.6|347
1734955800000|2024-12-23 12:10:00|42757.7|42754.1|42770.2|42766.6|42774.2|42770.6|42754.7|42751.1|194
1734956100000|2024-12-23 12:15:00|42770.7|42767.1|42772.2|42768.6|42775.7|42772.1|42758.7|42755.1|167
1734956400000|2024-12-23 12:20:00|42772.7|42769.1|42798.2|42794.6|42803.7|42800.1|42770.2|42766.6|264
1734956700000|2024-12-23 12:25:00|42798.7|42795.1|42779.7|42776.1|42801.2|42797.6|42773.7|42770.1|317
1734957000000|2024-12-23 12:30:00|42779.2|42775.6|42782.2|42778.6|42797.2|42793.6|42774.7|42771.1|603
1734957300000|2024-12-23 12:35:00|42782.7|42779.1|42775.7|42772.1|42784.2|42780.6|42758.2|42754.6|245
1734957600000|2024-12-23 12:40:00|42775.2|42771.6|42765.2|42761.6|42777.2|42773.6|42763.2|42759.6|239
1734957900000|2024-12-23 12:45:00|42764.7|42761.1|42768.2|42764.6|42778.2|42774.6|42763.2|42759.6|220
1734958200000|2024-12-23 12:50:00|42768.7|42765.1|42770.2|42766.6|42777.2|42773.6|42760.7|42757.1|134
1734958500000|2024-12-23 12:55:00|42769.7|42766.1|42766.2|42762.6|42776.2|42772.6|42761.7|42758.1|139
1734958800000|2024-12-23 13:00:00|42765.7|42762.1|42737.2|42733.6|42771.2|42767.6|42737.2|42733.6|337
1734959100000|2024-12-23 13:05:00|42736.7|42733.1|42747.2|42743.6|42758.2|42754.6|42736.2|42732.6|210
1734959400000|2024-12-23 13:10:00|42747.7|42744.1|42737.2|42733.6|42753.7|42750.1|42735.7|42732.1|203
1734959700000|2024-12-23 13:15:00|42736.7|42733.1|42744.2|42740.6|42748.2|42744.6|42731.2|42727.6|245
1734960000000|2024-12-23 13:20:00|42743.7|42740.1|42751.2|42747.6|42752.2|42748.6|42735.2|42731.6|172
1734960300000|2024-12-23 13:25:00|42751.7|42748.1|42753.7|42750.1|42757.2|42753.6|42743.2|42739.6|99
1734960600000|2024-12-23 13:30:00|42751.7|42748.1|42710.2|42706.6|42754.2|42750.6|42710.2|42706.6|366
1734960900000|2024-12-23 13:35:00|42708.2|42704.6|42674.2|42670.6|42714.2|42710.6|42671.2|42667.6|453
1734961200000|2024-12-23 13:40:00|42674.7|42671.1|42640.2|42636.6|42675.2|42671.6|42606.7|42603.1|951
1734961500000|2024-12-23 13:45:00|42640.7|42637.1|42647.2|42643.6|42660.2|42656.6|42634.2|42630.6|562
1734961800000|2024-12-23 13:50:00|42649.2|42645.6|42640.7|42637.1|42659.2|42655.6|42638.2|42634.6|274
1734962100000|2024-12-23 13:55:00|42641.2|42637.6|42650.2|42646.6|42656.7|42653.1|42641.2|42637.6|166
1734962400000|2024-12-23 14:00:00|42650.7|42647.1|42686.2|42682.6|42688.7|42685.1|42633.2|42629.6|513
1734962700000|2024-12-23 14:05:00|42685.7|42682.1|42679.7|42676.1|42686.7|42683.1|42670.2|42666.6|331
1734963000000|2024-12-23 14:10:00|42679.2|42675.6|42686.2|42682.6|42701.7|42698.1|42674.2|42670.6|320
1734963300000|2024-12-23 14:15:00|42685.7|42682.1|42693.2|42689.6|42696.2|42692.6|42678.2|42674.6|364
1734963600000|2024-12-23 14:20:00|42693.7|42690.1|42718.2|42714.6|42726.7|42723.1|42690.7|42687.1|446
1734963900000|2024-12-23 14:25:00|42717.7|42714.1|42717.2|42713.6|42739.2|42735.6|42707.2|42703.6|665
1734964200000|2024-12-23 14:30:00|42716.6|42714.2|42697.6|42695.2|42769.6|42767.2|42680.6|42678.2|4618
1734964500000|2024-12-23 14:35:00|42696.6|42694.2|42684.6|42682.2|42721.1|42718.7|42656.1|42653.7|1682
1734964800000|2024-12-23 14:40:00|42688.6|42686.2|42684.6|42682.2|42716.6|42714.2|42662.6|42660.2|1420
1734965100000|2024-12-23 14:45:00|42685.1|42682.7|42567.6|42565.2|42688.6|42686.2|42565.6|42563.2|2217
1734965400000|2024-12-23 14:50:00|42568.1|42565.7|42574.6|42572.2|42599.6|42597.2|42535.6|42533.2|2831
1734965700000|2024-12-23 14:55:00|42575.1|42572.7|42585.6|42583.2|42608.6|42606.2|42559.1|42556.7|1079
1734966000000|2024-12-23 15:00:00|42585.1|42582.7|42532.1|42529.7|42608.6|42606.2|42491.6|42489.2|2570
1734966300000|2024-12-23 15:05:00|42531.6|42529.2|42495.6|42493.2|42562.1|42559.7|42492.6|42490.2|2120
1734966600000|2024-12-23 15:10:00|42494.6|42492.2|42517.1|42514.7|42521.6|42519.2|42473.1|42470.7|2310
1734966900000|2024-12-23 15:15:00|42517.6|42515.2|42557.6|42555.2|42579.6|42577.2|42514.6|42512.2|1928
1734967200000|2024-12-23 15:20:00|42556.6|42554.2|42545.1|42542.7|42610.6|42608.2|42530.1|42527.7|1590
1734967500000|2024-12-23 15:25:00|42544.1|42541.7|42581.6|42579.2|42592.6|42590.2|42533.1|42530.7|1101
1734967800000|2024-12-23 15:30:00|42580.6|42578.2|42599.6|42597.2|42602.1|42599.7|42560.6|42558.2|1035
1734968100000|2024-12-23 15:35:00|42599.1|42596.7|42609.6|42607.2|42634.6|42632.2|42563.6|42561.2|1090
1734968400000|2024-12-23 15:40:00|42609.1|42606.7|42542.6|42540.2|42610.1|42607.7|42542.1|42539.7|1010
1734968700000|2024-12-23 15:45:00|42542.1|42539.7|42529.6|42527.2|42565.6|42563.2|42507.6|42505.2|728
1734969000000|2024-12-23 15:50:00|42529.1|42526.7|42506.6|42504.2|42532.1|42529.7|42502.1|42499.7|601
1734969300000|2024-12-23 15:55:00|42507.6|42505.2|42506.1|42503.7|42567.6|42565.2|42488.6|42486.2|1058
1734969600000|2024-12-23 16:00:00|42505.6|42503.2|42562.6|42560.2|42565.6|42563.2|42495.6|42493.2|913
1734969900000|2024-12-23 16:05:00|42561.6|42559.2|42538.6|42536.2|42568.6|42566.2|42530.6|42528.2|693
1734970200000|2024-12-23 16:10:00|42538.1|42535.7|42554.6|42552.2|42568.6|42566.2|42535.1|42532.7|581
1734970500000|2024-12-23 16:15:00|42555.1|42552.7|42577.1|42574.7|42577.1|42574.7|42538.1|42535.7|560
1734970800000|2024-12-23 16:20:00|42576.6|42574.2|42583.6|42581.2|42603.1|42600.7|42564.6|42562.2|633
1734971100000|2024-12-23 16:25:00|42584.6|42582.2|42601.6|42599.2|42614.6|42612.2|42582.1|42579.7|743
1734971400000|2024-12-23 16:30:00|42602.6|42600.2|42605.6|42603.2|42612.1|42609.7|42572.6|42570.2|619
1734971700000|2024-12-23 16:35:00|42606.1|42603.7|42616.1|42613.7|42627.1|42624.7|42604.1|42601.7|637
1734972000000|2024-12-23 16:40:00|42614.6|42612.2|42671.1|42668.7|42683.1|42680.7|42608.6|42606.2|1130
1734972300000|2024-12-23 16:45:00|42671.6|42669.2|42688.6|42686.2|42702.1|42699.7|42653.6|42651.2|697
1734972600000|2024-12-23 16:50:00|42689.1|42686.7|42719.6|42717.2|42729.6|42727.2|42686.1|42683.7|699
1734972900000|2024-12-23 16:55:00|42719.1|42716.7|42735.6|42733.2|42741.6|42739.2|42703.6|42701.2|522
1734973200000|2024-12-23 17:00:00|42733.6|42731.2|42728.6|42726.2|42768.6|42766.2|42720.6|42718.2|948
1734973500000|2024-12-23 17:05:00|42728.1|42725.7|42719.6|42717.2|42729.6|42727.2|42690.6|42688.2|773
1734973800000|2024-12-23 17:10:00|42719.1|42716.7|42723.6|42721.2|42751.6|42749.2|42716.1|42713.7|687
1734974100000|2024-12-23 17:15:00|42721.6|42719.2|42692.1|42689.7|42725.1|42722.7|42662.6|42660.2|1035
1734974400000|2024-12-23 17:20:00|42693.6|42691.2|42715.6|42713.2|42716.6|42714.2|42685.1|42682.7|466
1734974700000|2024-12-23 17:25:00|42716.1|42713.7|42718.1|42715.7|42738.1|42735.7|42698.6|42696.2|473
1734975000000|2024-12-23 17:30:00|42718.6|42716.2|42732.1|42729.7|42735.6|42733.2|42696.6|42694.2|417
1734975300000|2024-12-23 17:35:00|42731.6|42729.2|42721.1|42718.7|42733.6|42731.2|42677.6|42675.2|530
1734975600000|2024-12-23 17:40:00|42721.6|42719.2|42732.1|42729.7|42732.1|42729.7|42697.1|42694.7|362
1734975900000|2024-12-23 17:45:00|42731.6|42729.2|42750.1|42747.7|42751.6|42749.2|42728.6|42726.2|476
1734976200000|2024-12-23 17:50:00|42749.6|42747.2|42747.6|42745.2|42762.6|42760.2|42732.6|42730.2|373
1734976500000|2024-12-23 17:55:00|42747.1|42744.7|42750.6|42748.2|42781.6|42779.2|42737.6|42735.2|384
1734976800000|2024-12-23 18:00:00|42751.1|42748.7|42770.6|42768.2|42779.1|42776.7|42733.6|42731.2|392
1734977100000|2024-12-23 18:05:00|42771.1|42768.7|42768.6|42766.2|42788.1|42785.7|42753.6|42751.2|334
1734977400000|2024-12-23 18:10:00|42768.1|42765.7|42773.6|42771.2|42784.1|42781.7|42758.1|42755.7|262
1734977700000|2024-12-23 18:15:00|42773.1|42770.7|42768.6|42766.2|42793.1|42790.7|42743.1|42740.7|386
1734978000000|2024-12-23 18:20:00|42768.1|42765.7|42751.1|42748.7|42779.1|42776.7|42736.1|42733.7|476
1734978300000|2024-12-23 18:25:00|42751.6|42749.2|42789.1|42786.7|42791.1|42788.7|42751.6|42749.2|367
1734978600000|2024-12-23 18:30:00|42789.6|42787.2|42794.6|42792.2|42807.6|42805.2|42775.6|42773.2|462
1734978900000|2024-12-23 18:35:00|42794.1|42791.7|42817.6|42815.2|42819.6|42817.2|42778.6|42776.2|373
1734979200000|2024-12-23 18:40:00|42817.1|42814.7|42791.1|42788.7|42819.1|42816.7|42779.6|42777.2|354
1734979500000|2024-12-23 18:45:00|42789.6|42787.2|42781.6|42779.2|42791.6|42789.2|42765.6|42763.2|433
1734979800000|2024-12-23 18:50:00|42778.6|42776.2|42804.1|42801.7|42809.6|42807.2|42777.6|42775.2|300
1734980100000|2024-12-23 18:55:00|42804.6|42802.2|42783.6|42781.2|42806.1|42803.7|42777.6|42775.2|414
1734980400000|2024-12-23 19:00:00|42783.1|42780.7|42787.6|42785.2|42803.6|42801.2|42776.1|42773.7|301
1734980700000|2024-12-23 19:05:00|42788.1|42785.7|42802.1|42799.7|42805.6|42803.2|42782.6|42780.2|222
1734981000000|2024-12-23 19:10:00|42802.6|42800.2|42796.6|42794.2|42810.6|42808.2|42785.6|42783.2|231
1734981300000|2024-12-23 19:15:00|42796.1|42793.7|42803.1|42800.7|42819.6|42817.2|42792.1|42789.7|272
1734981600000|2024-12-23 19:20:00|42804.6|42802.2|42785.6|42783.2|42806.6|42804.2|42782.6|42780.2|244
1734981900000|2024-12-23 19:25:00|42785.1|42782.7|42774.6|42772.2|42785.1|42782.7|42755.6|42753.2|462
1734982200000|2024-12-23 19:30:00|42775.1|42772.7|42782.6|42780.2|42799.1|42796.7|42775.1|42772.7|298
1734982500000|2024-12-23 19:35:00|42783.1|42780.7|42739.6|42737.2|42789.1|42786.7|42738.6|42736.2|494
1734982800000|2024-12-23 19:40:00|42737.6|42735.2|42766.6|42764.2|42770.6|42768.2|42735.6|42733.2|445
1734983100000|2024-12-23 19:45:00|42767.1|42764.7|42762.6|42760.2|42784.6|42782.2|42760.6|42758.2|430
1734983400000|2024-12-23 19:50:00|42763.1|42760.7|42777.6|42775.2|42786.1|42783.7|42749.6|42747.2|471
1734983700000|2024-12-23 19:55:00|42777.1|42774.7|42754.1|42751.7|42785.1|42782.7|42753.6|42751.2|440
1734984000000|2024-12-23 20:00:00|42753.6|42751.2|42780.1|42777.7|42784.1|42781.7|42746.1|42743.7|532
1734984300000|2024-12-23 20:05:00|42779.6|42777.2|42758.6|42756.2|42791.6|42789.2|42746.6|42744.2|446
1734984600000|2024-12-23 20:10:00|42758.1|42755.7|42776.1|42773.7|42780.6|42778.2|42728.6|42726.2|795
1734984900000|2024-12-23 20:15:00|42776.6|42774.2|42738.1|42735.7|42788.6|42786.2|42726.6|42724.2|718
1734985200000|2024-12-23 20:20:00|42737.6|42735.2|42776.1|42773.7|42776.1|42773.7|42736.6|42734.2|374
1734985500000|2024-12-23 20:25:00|42777.6|42775.2|42798.6|42796.2|42808.6|42806.2|42771.6|42769.2|623
1734985800000|2024-12-23 20:30:00|42799.1|42796.7|42808.6|42806.2|42814.1|42811.7|42790.6|42788.2|415
1734986100000|2024-12-23 20:35:00|42809.6|42807.2|42834.1|42831.7|42864.1|42861.7|42797.6|42795.2|907
1734986400000|2024-12-23 20:40:00|42835.1|42832.7|42870.1|42867.7|42896.6|42894.2|42826.6|42824.2|861
1734986700000|2024-12-23 20:45:00|42871.1|42868.7|42865.1|42862.7|42896.6|42894.2|42851.1|42848.7|874
1734987000000|2024-12-23 20:50:00|42865.6|42863.2|42897.6|42895.2|42921.6|42919.2|42865.6|42863.2|1466
1734987300000|2024-12-23 20:55:00|42897.1|42894.7|42867.1|42864.7|42926.6|42924.2|42851.1|42848.7|3362
1734987600000|2024-12-23 21:00:00|42868.3|42863.5|42840.8|42836|42901.3|42896.5|42834.8|42830|929
1734987900000|2024-12-23 21:05:00|42841.3|42836.5|42874.3|42869.5|42876.3|42871.5|42840.8|42836|326
1734988200000|2024-12-23 21:10:00|42873.8|42869|42888.8|42884|42890.8|42886|42871.8|42867|325
1734988500000|2024-12-23 21:15:00|42889.3|42884.5|42885.8|42881|42890.8|42886|42874.8|42870|88
1734988800000|2024-12-23 21:20:00|42885.3|42880.5|42873.3|42868.5|42887.8|42883|42871.8|42867|71
1734989100000|2024-12-23 21:25:00|42873.8|42869|42875.8|42871|42878.8|42874|42869.8|42865|48
1734989400000|2024-12-23 21:30:00|42875.3|42870.5|42867.8|42863|42878.3|42873.5|42867.8|42863|71
1734989700000|2024-12-23 21:35:00|42868.3|42863.5|42873.8|42869|42876.8|42872|42866.8|42862|53
1734990000000|2024-12-23 21:40:00|42874.3|42869.5|42874.3|42869.5|42877.8|42873|42865.8|42861|60
1734990300000|2024-12-23 21:45:00|42874.8|42870|42871.8|42867|42876.8|42872|42865.8|42861|60
1734990600000|2024-12-23 21:50:00|42871.3|42866.5|42858.8|42854|42871.3|42866.5|42855.8|42851|68
1734990900000|2024-12-23 21:55:00|42859.3|42854.5|42880.9|42871.1|42880.9|42876|42858.3|42853.5|94
1734991200000|2024-12-23 22:00:00|42879|42869.2|42887.3|42877.5|42887.4|42877.6|42878.6|42868.8|0
1734991500000|2024-12-23 22:05:00|42888.8|42879|42889|42879.2|42889.8|42880|42887|42877.2|0
1734991800000|2024-12-23 22:10:00|42890.4|42880.6|42888.8|42879|42890.4|42880.6|42888.5|42878.7|0
1734992100000|2024-12-23 22:15:00|42888.5|42878.7|42889.5|42879.7|42889.8|42880|42888.5|42878.7|0
1734992400000|2024-12-23 22:20:00|42889.6|42879.8|42889.3|42879.5|42889.9|42880.1|42889.3|42879.5|0
1734992700000|2024-12-23 22:25:00|42890.8|42881|42890.9|42881.1|42890.9|42881.1|42890.2|42880.4|0
1734993000000|2024-12-23 22:30:00|42890.8|42881|42890.7|42880.9|42890.8|42881|42890.7|42880.9|0
1734993300000|2024-12-23 22:35:00|42890.6|42880.8|42890.6|42880.8|42890.7|42880.9|42890.6|42880.8|0
1734993600000|2024-12-23 22:40:00|42891.4|42881.6|42902.5|42892.7|42902.5|42892.7|42891.4|42881.6|0
1734993900000|2024-12-23 22:45:00|42902.8|42893|42903.3|42893.5|42903.3|42893.5|42902.7|42892.9|0
1734994200000|2024-12-23 22:50:00|42904.2|42894.4|42904.8|42895|42904.8|42895|42904.2|42894.4|0
1734994500000|2024-12-23 22:55:00|42905.3|42895.5|42904.1|42894.3|42906.2|42896.4|42903.7|42893.9|0
1734994800000|2024-12-23 23:00:00|42909.8|42905|42907.8|42903|42912.8|42908|42891.8|42887|224
1734995100000|2024-12-23 23:05:00|42907.3|42902.5|42903.8|42899|42909.8|42905|42894.3|42889.5|50
1734995400000|2024-12-23 23:10:00|42903.3|42898.5|42914.8|42910|42914.8|42910|42900.3|42895.5|68
1734995700000|2024-12-23 23:15:00|42914.3|42909.5|42912.8|42908|42915.3|42910.5|42906.8|42902|24
1734996000000|2024-12-23 23:20:00|42912.3|42907.5|42912.8|42908|42917.8|42913|42908.3|42903.5|33
1734996300000|2024-12-23 23:25:00|42912.3|42907.5|42915.8|42911|42917.3|42912.5|42906.8|42902|34
1734996600000|2024-12-23 23:30:00|42916.3|42911.5|42887.8|42883|42916.8|42912|42885.8|42881|74
1734996900000|2024-12-23 23:35:00|42888.3|42883.5|42884.8|42880|42892.8|42888|42881.8|42877|38
1734997200000|2024-12-23 23:40:00|42884.3|42879.5|42883.8|42879|42891.8|42887|42877.3|42872.5|65
1734997500000|2024-12-23 23:45:00|42883.3|42878.5|42880.8|42876|42886.8|42882|42874.3|42869.5|74
1734997800000|2024-12-23 23:50:00|42881.3|42876.5|42883.3|42878.5|42887.3|42882.5|42878.8|42874|24
1734998100000|2024-12-23 23:55:00|42883.8|42879|42885.8|42881|42887.8|42883|42879.3|42874.5|50
1734998400000|2024-12-24 00:00:00|42886.3|42881.5|42870.8|42866|42887.3|42882.5|42864.8|42860|72
1734998700000|2024-12-24 00:05:00|42871.3|42866.5|42856.8|42852|42873.3|42868.5|42851.3|42846.5|110
1734999000000|2024-12-24 00:10:00|42856.3|42851.5|42862.3|42857.5|42869.8|42865|42856.3|42851.5|42
1734999300000|2024-12-24 00:15:00|42861.8|42857|42868.3|42863.5|42868.8|42864|42859.8|42855|20
1734999600000|2024-12-24 00:20:00|42868.8|42864|42880.8|42876|42885.3|42880.5|42868.8|42864|45
1734999900000|2024-12-24 00:25:00|42880.3|42875.5|42867.3|42862.5|42881.8|42877|42862.8|42858|28
1735000200000|2024-12-24 00:30:00|42866.8|42862|42872.8|42868|42875.3|42870.5|42865.8|42861|39
1735000500000|2024-12-24 00:35:00|42872.3|42867.5|42869.8|42865|42872.8|42868|42865.8|42861|24
1735000800000|2024-12-24 00:40:00|42870.3|42865.5|42881.8|42877|42885.3|42880.5|42870.3|42865.5|49
1735001100000|2024-12-24 00:45:00|42882.3|42877.5|42880.8|42876|42884.8|42880|42872.8|42868|39
1735001400000|2024-12-24 00:50:00|42881.3|42876.5|42878.8|42874|42883.8|42879|42873.8|42869|27
1735001700000|2024-12-24 00:55:00|42879.3|42874.5|42888.9|42884.1|42889.9|42885.1|42875.7|42870.9|25
1735002000000|2024-12-24 01:00:00|42890.4|42885.6|42885.4|42880.6|42894.4|42889.6|42881.4|42876.6|74
1735002300000|2024-12-24 01:05:00|42884.9|42880.1|42887.4|42882.6|42894.4|42889.6|42882.4|42877.6|23
1735002600000|2024-12-24 01:10:00|42887.9|42883.1|42874.4|42869.6|42889.9|42885.1|42873.4|42868.6|69
1735002900000|2024-12-24 01:15:00|42874.9|42870.1|42880.9|42876.1|42882.9|42878.1|42870.9|42866.1|41
1735003200000|2024-12-24 01:20:00|42880.4|42875.6|42885.4|42880.6|42886.4|42881.6|42879.4|42874.6|30
1735003500000|2024-12-24 01:25:00|42886.9|42882.1|42894.4|42889.6|42898.4|42893.6|42885.4|42880.6|64
1735003800000|2024-12-24 01:30:00|42893.9|42889.1|42881.4|42876.6|42898.4|42893.6|42877.4|42872.6|96
1735004100000|2024-12-24 01:35:00|42881.9|42877.1|42883.9|42879.1|42886.4|42881.6|42876.9|42872.1|27
1735004400000|2024-12-24 01:40:00|42884.4|42879.6|42884.4|42879.6|42892.4|42887.6|42879.9|42875.1|32
1735004700000|2024-12-24 01:45:00|42884.9|42880.1|42888.4|42883.6|42890.9|42886.1|42880.4|42875.6|27
1735005000000|2024-12-24 01:50:00|42887.9|42883.1|42877.4|42872.6|42889.4|42884.6|42876.9|42872.1|31
1735005300000|2024-12-24 01:55:00|42876.9|42872.1|42880.4|42875.6|42881.4|42876.6|42872.4|42867.6|25
1735005600000|2024-12-24 02:00:00|42880.9|42876.1|42878.9|42874.1|42883.4|42878.6|42876.4|42871.6|35
1735005900000|2024-12-24 02:05:00|42879.4|42874.6|42870.4|42865.6|42879.4|42874.6|42869.9|42865.1|24
1735006200000|2024-12-24 02:10:00|42870.9|42866.1|42882.9|42878.1|42884.9|42880.1|42870.4|42865.6|49
1735006500000|2024-12-24 02:15:00|42881.9|42877.1|42883.4|42878.6|42887.4|42882.6|42876.9|42872.1|24
1735006800000|2024-12-24 02:20:00|42883.9|42879.1|42879.4|42874.6|42883.9|42879.1|42877.4|42872.6|23
1735007100000|2024-12-24 02:25:00|42879.9|42875.1|42875.4|42870.6|42880.9|42876.1|42872.4|42867.6|22
1735007400000|2024-12-24 02:30:00|42875.9|42871.1|42876.4|42871.6|42877.4|42872.6|42871.4|42866.6|15
1735007700000|2024-12-24 02:35:00|42875.9|42871.1|42870.4|42865.6|42876.4|42871.6|42867.4|42862.6|28
1735008000000|2024-12-24 02:40:00|42869.9|42865.1|42873.9|42869.1|42874.4|42869.6|42867.4|42862.6|15
1735008300000|2024-12-24 02:45:00|42873.4|42868.6|42877.4|42872.6|42879.9|42875.1|42870.4|42865.6|40
1735008600000|2024-12-24 02:50:00|42877.9|42873.1|42873.9|42869.1|42879.4|42874.6|42873.9|42869.1|23
1735008900000|2024-12-24 02:55:00|42873.4|42868.6|42882.4|42877.6|42883.9|42879.1|42872.4|42867.6|21
1735009200000|2024-12-24 03:00:00|42881.9|42877.1|42897.4|42892.6|42897.4|42892.6|42880.4|42875.6|63
1735009500000|2024-12-24 03:05:00|42897.9|42893.1|42881.4|42876.6|42898.4|42893.6|42880.4|42875.6|37
1735009800000|2024-12-24 03:10:00|42881.9|42877.1|42884.4|42879.6|42886.4|42881.6|42879.4|42874.6|36
1735010100000|2024-12-24 03:15:00|42884.9|42880.1|42871.4|42866.6|42887.9|42883.1|42867.4|42862.6|59
1735010400000|2024-12-24 03:20:00|42870.9|42866.1|42867.9|42863.1|42873.4|42868.6|42867.9|42863.1|22
1735010700000|2024-12-24 03:25:00|42867.4|42862.6|42868.9|42864.1|42874.4|42869.6|42867.4|42862.6|13
1735011000000|2024-12-24 03:30:00|42868.4|42863.6|42865.4|42860.6|42870.4|42865.6|42862.4|42857.6|33
1735011300000|2024-12-24 03:35:00|42864.9|42860.1|42863.4|42858.6|42869.4|42864.6|42862.4|42857.6|13
1735011600000|2024-12-24 03:40:00|42863.9|42859.1|42869.9|42865.1|42874.9|42870.1|42863.4|42858.6|47
1735011900000|2024-12-24 03:45:00|42869.4|42864.6|42869.4|42864.6|42871.4|42866.6|42866.9|42862.1|11
1735012200000|2024-12-24 03:50:00|42868.9|42864.1|42867.4|42862.6|42869.4|42864.6|42863.9|42859.1|26
1735012500000|2024-12-24 03:55:00|42867.9|42863.1|42871.4|42866.6|42873.4|42868.6|42867.9|42863.1|13
1735012800000|2024-12-24 04:00:00|42871.9|42867.1|42865.4|42860.6|42872.9|42868.1|42862.4|42857.6|35
1735013100000|2024-12-24 04:05:00|42864.9|42860.1|42864.4|42859.6|42867.4|42862.6|42864.4|42859.6|20
1735013400000|2024-12-24 04:10:00|42864.9|42860.1|42869.4|42864.6|42869.4|42864.6|42864.9|42860.1|5
1735013700000|2024-12-24 04:15:00|42868.9|42864.1|42863.4|42858.6|42869.4|42864.6|42862.4|42857.6|42
1735014000000|2024-12-24 04:20:00|42862.9|42858.1|42866.4|42861.6|42867.4|42862.6|42858.9|42854.1|35
1735014300000|2024-12-24 04:25:00|42866.9|42862.1|42873.4|42868.6|42874.4|42869.6|42866.9|42862.1|11
1735014600000|2024-12-24 04:30:00|42873.9|42869.1|42873.4|42868.6|42875.9|42871.1|42871.9|42867.1|20
1735014900000|2024-12-24 04:35:00|42872.9|42868.1|42875.4|42870.6|42876.4|42871.6|42872.4|42867.6|3
1735015200000|2024-12-24 04:40:00|42874.9|42870.1|42878.9|42874.1|42878.9|42874.1|42873.9|42869.1|21
1735015500000|2024-12-24 04:45:00|42878.4|42873.6|42877.4|42872.6|42880.4|42875.6|42877.4|42872.6|11
1735015800000|2024-12-24 04:50:00|42877.9|42873.1|42880.4|42875.6|42883.9|42879.1|42877.9|42873.1|13
1735016100000|2024-12-24 04:55:00|42880.9|42876.1|42882.9|42878.1|42883.4|42878.6|42880.4|42875.6|8
1735016400000|2024-12-24 05:00:00|42882.4|42877.6|42878.4|42873.6|42885.9|42881.1|42876.4|42871.6|26
1735016700000|2024-12-24 05:05:00|42877.9|42873.1|42871.9|42867.1|42878.4|42873.6|42870.4|42865.6|15
1735017000000|2024-12-24 05:10:00|42871.4|42866.6|42869.4|42864.6|42875.9|42871.1|42868.4|42863.6|23
1735017300000|2024-12-24 05:15:00|42869.9|42865.1|42871.4|42866.6|42874.9|42870.1|42869.4|42864.6|16
1735017600000|2024-12-24 05:20:00|42871.9|42867.1|42872.4|42867.6|42874.4|42869.6|42870.9|42866.1|17
1735017900000|2024-12-24 05:25:00|42872.9|42868.1|42869.4|42864.6|42873.4|42868.6|42868.4|42863.6|11
1735018200000|2024-12-24 05:30:00|42868.9|42864.1|42862.9|42858.1|42868.9|42864.1|42859.4|42854.6|36
1735018500000|2024-12-24 05:35:00|42863.4|42858.6|42862.4|42857.6|42863.9|42859.1|42860.4|42855.6|16
1735018800000|2024-12-24 05:40:00|42861.9|42857.1|42860.4|42855.6|42863.4|42858.6|42856.9|42852.1|17
1735019100000|2024-12-24 05:45:00|42860.9|42856.1|42866.4|42861.6|42866.9|42862.1|42857.4|42852.6|38
1735019400000|2024-12-24 05:50:00|42865.9|42861.1|42870.9|42866.1|42871.4|42866.6|42865.4|42860.6|16
1735019700000|2024-12-24 05:55:00|42871.4|42866.6|42866.4|42861.6|42871.4|42866.6|42865.4|42860.6|6
1735020000000|2024-12-24 06:00:00|42866.9|42862.1|42863.4|42858.6|42867.4|42862.6|42861.4|42856.6|23
1735020300000|2024-12-24 06:05:00|42862.9|42858.1|42864.4|42859.6|42865.4|42860.6|42860.4|42855.6|25
1735020600000|2024-12-24 06:10:00|42864.9|42860.1|42861.4|42856.6|42864.9|42860.1|42859.4|42854.6|25
1735020900000|2024-12-24 06:15:00|42861.9|42857.1|42859.9|42855.1|42862.4|42857.6|42857.4|42852.6|25
1735021200000|2024-12-24 06:20:00|42859.4|42854.6|42863.4|42858.6|42865.9|42861.1|42856.9|42852.1|24
1735021500000|2024-12-24 06:25:00|42862.9|42858.1|42865.4|42860.6|42867.9|42863.1|42860.4|42855.6|30
1735021800000|2024-12-24 06:30:00|42864.9|42860.1|42878|42873.2|42881.5|42876.7|42864.4|42859.6|22
1735022100000|2024-12-24 06:35:00|42878.5|42873.7|42885.5|42880.7|42885.5|42880.7|42876.5|42871.7|32
1735022400000|2024-12-24 06:40:00|42885|42880.2|42888|42883.2|42889|42884.2|42882|42877.2|47
1735022700000|2024-12-24 06:45:00|42888.5|42883.7|42892|42887.2|42894|42889.2|42887.5|42882.7|23
1735023000000|2024-12-24 06:50:00|42891.5|42886.7|42883|42878.2|42892|42887.2|42882|42877.2|26
1735023300000|2024-12-24 06:55:00|42882.5|42877.7|42882|42877.2|42885|42880.2|42881|42876.2|7
1735023600000|2024-12-24 07:00:00|42881.4|42877.8|42889.4|42885.8|42893.9|42890.3|42878.4|42874.8|69
1735023900000|2024-12-24 07:05:00|42888.9|42885.3|42889.4|42885.8|42894.4|42890.8|42884.9|42881.3|20
1735024200000|2024-12-24 07:10:00|42889.9|42886.3|42889.4|42885.8|42895.9|42892.3|42888.4|42884.8|38
1735024500000|2024-12-24 07:15:00|42889.9|42886.3|42889.4|42885.8|42892.9|42889.3|42886.9|42883.3|16
1735024800000|2024-12-24 07:20:00|42889.9|42886.3|42899.4|42895.8|42900.9|42897.3|42888.4|42884.8|45
1735025100000|2024-12-24 07:25:00|42899.9|42896.3|42901.4|42897.8|42901.4|42897.8|42896.4|42892.8|33
1735025400000|2024-12-24 07:30:00|42900.9|42897.3|42899.9|42896.3|42903.9|42900.3|42896.9|42893.3|44
1735025700000|2024-12-24 07:35:00|42899.4|42895.8|42898.4|42894.8|42901.9|42898.3|42894.4|42890.8|57
1735026000000|2024-12-24 07:40:00|42897.9|42894.3|42898.4|42894.8|42901.4|42897.8|42896.9|42893.3|20
1735026300000|2024-12-24 07:45:00|42897.9|42894.3|42892.9|42889.3|42898.4|42894.8|42890.4|42886.8|44
1735026600000|2024-12-24 07:50:00|42893.9|42890.3|42888.9|42885.3|42897.9|42894.3|42885.4|42881.8|78
1735026900000|2024-12-24 07:55:00|42888.4|42884.8|42878.4|42874.8|42891.9|42888.3|42877.4|42873.8|116
1735027200000|2024-12-24 08:00:00|42878.9|42875.3|42876.9|42873.3|42883.4|42879.8|42870.4|42866.8|72
1735027500000|2024-12-24 08:05:00|42877.4|42873.8|42871.4|42867.8|42879.4|42875.8|42863.4|42859.8|109
1735027800000|2024-12-24 08:10:00|42871.9|42868.3|42861.4|42857.8|42873.4|42869.8|42860.9|42857.3|38
1735028100000|2024-12-24 08:15:00|42860.9|42857.3|42861.4|42857.8|42864.9|42861.3|42851.4|42847.8|80
1735028400000|2024-12-24 08:20:00|42860.9|42857.3|42865.4|42861.8|42871.4|42867.8|42854.4|42850.8|50
1735028700000|2024-12-24 08:25:00|42864.9|42861.3|42869.4|42865.8|42870.4|42866.8|42860.4|42856.8|40
1735029000000|2024-12-24 08:30:00|42869.9|42866.3|42870.4|42866.8|42872.4|42868.8|42860.4|42856.8|39
1735029300000|2024-12-24 08:35:00|42869.9|42866.3|42874.4|42870.8|42874.4|42870.8|42863.9|42860.3|57
1735029600000|2024-12-24 08:40:00|42874.9|42871.3|42869.4|42865.8|42880.4|42876.8|42867.4|42863.8|54
1735029900000|2024-12-24 08:45:00|42868.9|42865.3|42847.4|42843.8|42871.4|42867.8|42846.4|42842.8|58
1735030200000|2024-12-24 08:50:00|42847.9|42844.3|42854.9|42851.3|42858.9|42855.3|42847.4|42843.8|53
1735030500000|2024-12-24 08:55:00|42854.4|42850.8|42868.4|42864.8|42871.4|42867.8|42852.4|42848.8|42
1735030800000|2024-12-24 09:00:00|42866.4|42862.8|42887.4|42883.8|42891.9|42888.3|42862.4|42858.8|107
1735031100000|2024-12-24 09:05:00|42887.9|42884.3|42889.4|42885.8|42889.9|42886.3|42878.9|42875.3|81
1735031400000|2024-12-24 09:10:00|42888.9|42885.3|42892.4|42888.8|42895.9|42892.3|42885.9|42882.3|69
1735031700000|2024-12-24 09:15:00|42892.9|42889.3|42894.4|42890.8|42900.9|42897.3|42891.4|42887.8|76
1735032000000|2024-12-24 09:20:00|42894.9|42891.3|42888.4|42884.8|42895.9|42892.3|42881.4|42877.8|67
1735032300000|2024-12-24 09:25:00|42888.9|42885.3|42887.4|42883.8|42892.9|42889.3|42885.9|42882.3|34
1735032600000|2024-12-24 09:30:00|42886.9|42883.3|42898.4|42894.8|42898.9|42895.3|42881.9|42878.3|36
1735032900000|2024-12-24 09:35:00|42898.9|42895.3|42899.9|42896.3|42902.4|42898.8|42893.9|42890.3|90
1735033200000|2024-12-24 09:40:00|42899.4|42895.8|42907.4|42903.8|42907.4|42903.8|42897.4|42893.8|57
1735033500000|2024-12-24 09:45:00|42907.9|42904.3|42911.4|42907.8|42913.4|42909.8|42906.4|42902.8|75
1735033800000|2024-12-24 09:50:00|42910.9|42907.3|42919.4|42915.8|42920.9|42917.3|42908.9|42905.3|93
1735034100000|2024-12-24 09:55:00|42918.4|42914.8|42915.4|42911.8|42919.9|42916.3|42912.4|42908.8|61
1735034400000|2024-12-24 10:00:00|42915.9|42912.3|42914.4|42910.8|42917.9|42914.3|42910.4|42906.8|35
1735034700000|2024-12-24 10:05:00|42913.9|42910.3|42901.4|42897.8|42914.4|42910.8|42898.9|42895.3|134
1735035000000|2024-12-24 10:10:00|42900.9|42897.3|42898.4|42894.8|42903.9|42900.3|42895.4|42891.8|60
1735035300000|2024-12-24 10:15:00|42897.9|42894.3|42901.4|42897.8|42907.4|42903.8|42896.4|42892.8|28
1735035600000|2024-12-24 10:20:00|42901.9|42898.3|42903.9|42900.3|42907.4|42903.8|42898.9|42895.3|49
1735035900000|2024-12-24 10:25:00|42905.4|42901.8|42902.4|42898.8|42907.9|42904.3|42897.9|42894.3|48
1735036200000|2024-12-24 10:30:00|42902.9|42899.3|42904.4|42900.8|42906.9|42903.3|42901.9|42898.3|52
1735036500000|2024-12-24 10:35:00|42903.9|42900.3|42896.4|42892.8|42904.4|42900.8|42892.4|42888.8|65
1735036800000|2024-12-24 10:40:00|42896.9|42893.3|42898.4|42894.8|42899.4|42895.8|42889.4|42885.8|42
1735037100000|2024-12-24 10:45:00|42898.9|42895.3|42898.4|42894.8|42901.9|42898.3|42891.4|42887.8|40
1735037400000|2024-12-24 10:50:00|42898.9|42895.3|42901.4|42897.8|42902.4|42898.8|42891.4|42887.8|68
1735037700000|2024-12-24 10:55:00|42901.9|42898.3|42896.9|42893.3|42901.9|42898.3|42891.4|42887.8|31
1735038000000|2024-12-24 11:00:00|42896.4|42892.8|42903.4|42899.8|42904.4|42900.8|42894.4|42890.8|49
1735038300000|2024-12-24 11:05:00|42902.9|42899.3|42901.4|42897.8|42905.9|42902.3|42900.4|42896.8|44
1735038600000|2024-12-24 11:10:00|42901.9|42898.3|42899.4|42895.8|42909.9|42906.3|42899.4|42895.8|36
1735038900000|2024-12-24 11:15:00|42899.9|42896.3|42901.4|42897.8|42901.9|42898.3|42896.9|42893.3|21
1735039200000|2024-12-24 11:20:00|42900.9|42897.3|42893.4|42889.8|42902.4|42898.8|42887.4|42883.8|45
1735039500000|2024-12-24 11:25:00|42893.9|42890.3|42887.9|42884.3|42894.4|42890.8|42885.4|42881.8|50
1735039800000|2024-12-24 11:30:00|42887.4|42883.8|42879.9|42876.3|42888.9|42885.3|42875.9|42872.3|76
1735040100000|2024-12-24 11:35:00|42879.4|42875.8|42874.4|42870.8|42879.4|42875.8|42872.9|42869.3|57
1735040400000|2024-12-24 11:40:00|42873.4|42869.8|42862.4|42858.8|42873.4|42869.8|42861.9|42858.3|74
1735040700000|2024-12-24 11:45:00|42862.9|42859.3|42858.4|42854.8|42864.9|42861.3|42854.4|42850.8|65
1735041000000|2024-12-24 11:50:00|42858.9|42855.3|42878.4|42874.8|42879.4|42875.8|42858.4|42854.8|65
1735041300000|2024-12-24 11:55:00|42878.9|42875.3|42870.4|42866.8|42880.4|42876.8|42868.4|42864.8|40
1735041600000|2024-12-24 12:00:00|42869.9|42866.3|42870.4|42866.8|42873.9|42870.3|42863.4|42859.8|71
1735041900000|2024-12-24 12:05:00|42870.9|42867.3|42862.4|42858.8|42875.4|42871.8|42860.4|42856.8|79
1735042200000|2024-12-24 12:10:00|42862.9|42859.3|42877.4|42873.8|42877.9|42874.3|42861.4|42857.8|72
1735042500000|2024-12-24 12:15:00|42876.9|42873.3|42876.4|42872.8|42878.4|42874.8|42870.4|42866.8|72
1735042800000|2024-12-24 12:20:00|42875.9|42872.3|42876.4|42872.8|42882.4|42878.8|42875.4|42871.8|91
1735043100000|2024-12-24 12:25:00|42876.9|42873.3|42873.4|42869.8|42882.4|42878.8|42871.4|42867.8|57
1735043400000|2024-12-24 12:30:00|42873.9|42870.3|42871.4|42867.8|42877.9|42874.3|42865.9|42862.3|74
1735043700000|2024-12-24 12:35:00|42871.9|42868.3|42857.4|42853.8|42873.4|42869.8|42855.4|42851.8|120
1735044000000|2024-12-24 12:40:00|42856.9|42853.3|42861.4|42857.8|42868.9|42865.3|42855.4|42851.8|119
1735044300000|2024-12-24 12:45:00|42861.9|42858.3|42873.4|42869.8|42874.4|42870.8|42858.9|42855.3|89
1735044600000|2024-12-24 12:50:00|42872.9|42869.3|42876.4|42872.8|42877.9|42874.3|42868.4|42864.8|90
1735044900000|2024-12-24 12:55:00|42875.9|42872.3|42881.4|42877.8|42883.4|42879.8|42869.4|42865.8|59
1735045200000|2024-12-24 13:00:00|42880.4|42876.8|42870.4|42866.8|42880.4|42876.8|42861.9|42858.3|141
1735045500000|2024-12-24 13:05:00|42869.9|42866.3|42869.9|42866.3|42875.9|42872.3|42865.4|42861.8|33
1735045800000|2024-12-24 13:10:00|42869.4|42865.8|42874.4|42870.8|42883.4|42879.8|42869.4|42865.8|70
1735046100000|2024-12-24 13:15:00|42873.9|42870.3|42867.4|42863.8|42874.4|42870.8|42861.9|42858.3|60
1735046400000|2024-12-24 13:20:00|42867.9|42864.3|42868.4|42864.8|42870.4|42866.8|42861.4|42857.8|95
1735046700000|2024-12-24 13:25:00|42867.9|42864.3|42866.4|42862.8|42870.4|42866.8|42857.4|42853.8|59
1735047000000|2024-12-24 13:30:00|42866.9|42863.3|42863.4|42859.8|42867.4|42863.8|42859.4|42855.8|60
1735047300000|2024-12-24 13:35:00|42862.9|42859.3|42862.4|42858.8|42862.9|42859.3|42855.4|42851.8|97
1735047600000|2024-12-24 13:40:00|42862.9|42859.3|42863.4|42859.8|42863.4|42859.8|42855.4|42851.8|38
1735047900000|2024-12-24 13:45:00|42862.9|42859.3|42872.9|42869.3|42872.9|42869.3|42862.9|42859.3|66
1735048200000|2024-12-24 13:50:00|42873.4|42869.8|42872.4|42868.8|42877.9|42874.3|42869.9|42866.3|120
1735048500000|2024-12-24 13:55:00|42872.9|42869.3|42871.9|42868.3|42877.9|42874.3|42868.4|42864.8|106
1735048800000|2024-12-24 14:00:00|42872.4|42868.8|42855.4|42851.8|42882.9|42879.3|42854.4|42850.8|475
1735049100000|2024-12-24 14:05:00|42855.9|42852.3|42891.4|42887.8|42891.4|42887.8|42852.9|42849.3|163
1735049400000|2024-12-24 14:10:00|42891.9|42888.3|42901.4|42897.8|42906.9|42903.3|42890.9|42887.3|278
1735049700000|2024-12-24 14:15:00|42900.9|42897.3|42892.4|42888.8|42907.4|42903.8|42888.4|42884.8|170
1735050000000|2024-12-24 14:20:00|42892.9|42889.3|42887.4|42883.8|42903.9|42900.3|42885.9|42882.3|138
1735050300000|2024-12-24 14:25:00|42887.9|42884.3|42878.4|42874.8|42907.9|42904.3|42871.9|42868.3|796
1735050600000|2024-12-24 14:30:00|42877.8|42875.4|42870.8|42868.4|42889.8|42887.4|42812.8|42810.4|3537
1735050900000|2024-12-24 14:35:00|42870.3|42867.9|42865.3|42862.9|42883.8|42881.4|42843.3|42840.9|1457
1735051200000|2024-12-24 14:40:00|42866.3|42863.9|42874.8|42872.4|42909.3|42906.9|42860.8|42858.4|1463
1735051500000|2024-12-24 14:45:00|42875.3|42872.9|42881.3|42878.9|42882.8|42880.4|42844.3|42841.9|956
1735051800000|2024-12-24 14:50:00|42880.8|42878.4|42879.8|42877.4|42893.8|42891.4|42859.8|42857.4|693
1735052100000|2024-12-24 14:55:00|42880.3|42877.9|42881.8|42879.4|42891.8|42889.4|42860.8|42858.4|601
1735052400000|2024-12-24 15:00:00|42882.3|42879.9|42952.8|42950.4|42956.3|42953.9|42881.3|42878.9|1150
1735052700000|2024-12-24 15:05:00|42953.3|42950.9|42929.8|42927.4|42973.3|42970.9|42924.8|42922.4|986
1735053000000|2024-12-24 15:10:00|42929.3|42926.9|43001.8|42999.4|43001.8|42999.4|42929.3|42926.9|860
1735053300000|2024-12-24 15:15:00|43000.8|42998.4|43017.8|43015.4|43024.3|43021.9|42993.8|42991.4|781
1735053600000|2024-12-24 15:20:00|43018.3|43015.9|43001.8|42999.4|43020.8|43018.4|42991.3|42988.9|631
1735053900000|2024-12-24 15:25:00|43002.3|42999.9|42991.8|42989.4|43010.8|43008.4|42991.3|42988.9|393
1735054200000|2024-12-24 15:30:00|42992.3|42989.9|43028.8|43026.4|43034.3|43031.9|42989.3|42986.9|647
1735054500000|2024-12-24 15:35:00|43028.3|43025.9|43054.8|43052.4|43054.8|43052.4|43017.8|43015.4|788
1735054800000|2024-12-24 15:40:00|43055.3|43052.9|43077.8|43075.4|43086.8|43084.4|43050.3|43047.9|660
1735055100000|2024-12-24 15:45:00|43078.3|43075.9|43090.8|43088.4|43096.3|43093.9|43062.8|43060.4|597
1735055400000|2024-12-24 15:50:00|43090.3|43087.9|43056.3|43053.9|43090.8|43088.4|43050.8|43048.4|854
1735055700000|2024-12-24 15:55:00|43055.8|43053.4|43088.8|43086.4|43089.8|43087.4|43044.8|43042.4|783
1735056000000|2024-12-24 16:00:00|43089.3|43086.9|43078.8|43076.4|43089.8|43087.4|43068.8|43066.4|471
1735056300000|2024-12-24 16:05:00|43078.3|43075.9|43061.3|43058.9|43082.3|43079.9|43049.3|43046.9|485
1735056600000|2024-12-24 16:10:00|43061.8|43059.4|43038.8|43036.4|43062.3|43059.9|43028.8|43026.4|429
1735056900000|2024-12-24 16:15:00|43038.3|43035.9|43044.8|43042.4|43051.3|43048.9|43031.8|43029.4|540
1735057200000|2024-12-24 16:20:00|43045.3|43042.9|43059.3|43056.9|43061.8|43059.4|43041.3|43038.9|339
1735057500000|2024-12-24 16:25:00|43059.8|43057.4|43052.3|43049.9|43072.3|43069.9|43049.8|43047.4|298
1735057800000|2024-12-24 16:30:00|43052.8|43050.4|43079.8|43077.4|43081.8|43079.4|43050.8|43048.4|316
1735058100000|2024-12-24 16:35:00|43077.8|43075.4|43083.8|43081.4|43092.8|43090.4|43064.8|43062.4|408
1735058400000|2024-12-24 16:40:00|43083.3|43080.9|43113.3|43110.9|43113.8|43111.4|43083.3|43080.9|460
1735058700000|2024-12-24 16:45:00|43111.3|43108.9|43119.8|43117.4|43130.8|43128.4|43102.8|43100.4|759
1735059000000|2024-12-24 16:50:00|43119.3|43116.9|43071.8|43069.4|43127.8|43125.4|43051.8|43049.4|846
1735059300000|2024-12-24 16:55:00|43072.8|43070.4|43068.8|43066.4|43102.3|43099.9|43064.8|43062.4|473
1735059600000|2024-12-24 17:00:00|43069.3|43066.9|43102.8|43100.4|43103.8|43101.4|43058.8|43056.4|363
1735059900000|2024-12-24 17:05:00|43103.3|43100.9|43141.8|43139.4|43142.8|43140.4|43100.8|43098.4|320
1735060200000|2024-12-24 17:10:00|43142.8|43140.4|43144.8|43142.4|43147.8|43145.4|43122.8|43120.4|372
1735060500000|2024-12-24 17:15:00|43145.8|43143.4|43157.3|43154.9|43159.3|43156.9|43128.8|43126.4|354
1735060800000|2024-12-24 17:20:00|43157.8|43155.4|43169.8|43167.4|43178.8|43176.4|43150.3|43147.9|604
1735061100000|2024-12-24 17:25:00|43170.3|43167.9|43172.3|43169.9|43190.3|43187.9|43163.8|43161.4|417
1735061400000|2024-12-24 17:30:00|43171.8|43169.4|43126.3|43123.9|43173.8|43171.4|43118.8|43116.4|789
1735061700000|2024-12-24 17:35:00|43126.8|43124.4|43173.3|43170.9|43176.8|43174.4|43111.3|43108.9|617
1735062000000|2024-12-24 17:40:00|43172.8|43170.4|43156.8|43154.4|43190.8|43188.4|43151.8|43149.4|756
1735062300000|2024-12-24 17:45:00|43157.3|43154.9|43162.8|43160.4|43165.8|43163.4|43132.3|43129.9|537
1735062600000|2024-12-24 17:50:00|43163.3|43160.9|43197.8|43195.4|43205.3|43202.9|43163.3|43160.9|926
1735062900000|2024-12-24 17:55:00|43197.3|43194.9|43212.8|43210.4|43229.8|43227.4|43187.8|43185.4|1990
1735063200000|2024-12-24 18:00:00|43214.8|43212.4|43201.3|43198.9|43221.8|43219.4|43198.3|43195.9|866
1735063500000|2024-12-24 18:05:00|43200.8|43198.4|43191.8|43189.4|43212.8|43210.4|43190.8|43188.4|289
1735063800000|2024-12-24 18:10:00|43191.3|43188.9|43209.3|43206.9|43211.3|43208.9|43182.8|43180.4|365
1735064100000|2024-12-24 18:15:00|43144.3|43141.9|43144.3|43141.9|43144.3|43141.9|43144.3|43141.9|0
1735167600000|2024-12-25 23:00:00|43209.5|43199.7|43215|43210.2|43234.5|43229.7|43204|43197.9|125
1735167900000|2024-12-25 23:05:00|43214|43209.2|43192.5|43187.7|43223|43218.2|43192|43187.2|69
1735168200000|2024-12-25 23:10:00|43191.5|43186.7|43188.5|43183.7|43197|43192.2|43176.5|43171.7|236
1735168500000|2024-12-25 23:15:00|43189|43184.2|43166|43161.2|43195|43190.2|43161.5|43156.7|176
1735168800000|2024-12-25 23:20:00|43166.5|43161.7|43165.8|43161|43180.5|43175.7|43162|43157.2|110
1735169100000|2024-12-25 23:25:00|43165.3|43160.5|43179.3|43174.5|43179.3|43174.5|43152.8|43148|81
1735169400000|2024-12-25 23:30:00|43181.3|43176.5|43186.8|43182|43189.8|43185|43175.3|43170.5|47
1735169700000|2024-12-25 23:35:00|43186.3|43181.5|43192.8|43188|43198.3|43193.5|43186.3|43181.5|46
1735170000000|2024-12-25 23:40:00|43193.8|43189|43203.3|43198.5|43207.3|43202.5|43193.8|43189|51
1735170300000|2024-12-25 23:45:00|43203.8|43199|43192.8|43188|43203.8|43199|43192.8|43188|38
1735170600000|2024-12-25 23:50:00|43192.3|43187.5|43200.8|43196|43203.8|43199|43192.3|43187.5|20
1735170900000|2024-12-25 23:55:00|43200.3|43195.5|43193.8|43189|43200.3|43195.5|43190.3|43185.5|14
1735171200000|2024-12-26 00:00:00|43193.3|43188.5|43187.8|43183|43201.8|43197|43186.8|43182|43
1735171500000|2024-12-26 00:05:00|43188.3|43183.5|43187.8|43183|43200.3|43195.5|43186.8|43182|94
1735171800000|2024-12-26 00:10:00|43187.3|43182.5|43190.8|43186|43195.3|43190.5|43186.3|43181.5|64
1735172100000|2024-12-26 00:15:00|43191.3|43186.5|43192.8|43188|43195.3|43190.5|43190.8|43186|5
1735172400000|2024-12-26 00:20:00|43192.3|43187.5|43197.3|43192.5|43197.3|43192.5|43189.8|43185|27
1735172700000|2024-12-26 00:25:00|43197.8|43193|43190.8|43186|43199.8|43195|43190.8|43186|33
1735173000000|2024-12-26 00:30:00|43191.3|43186.5|43190.3|43185.5|43195.3|43190.5|43190.3|43185.5|10
1735173300000|2024-12-26 00:35:00|43193.3|43188.5|43193.8|43189|43195.8|43191|43188.8|43184|19
1735173600000|2024-12-26 00:40:00|43193.3|43188.5|43197.3|43192.5|43203.8|43199|43193.3|43188.5|43
1735173900000|2024-12-26 00:45:00|43196.8|43192|43193.8|43189|43196.8|43192|43192.8|43188|13
1735174200000|2024-12-26 00:50:00|43195.8|43191|43189.3|43184.5|43195.8|43191|43188.3|43183.5|37
1735174500000|2024-12-26 00:55:00|43188.8|43184|43185.3|43180.5|43189.3|43184.5|43184.3|43179.5|11
1735174800000|2024-12-26 01:00:00|43185.8|43181|43181.8|43177|43189.3|43184.5|43176.3|43171.5|50
1735175100000|2024-12-26 01:05:00|43181.3|43176.5|43176.3|43171.5|43184.3|43179.5|43171.3|43166.5|70
1735175400000|2024-12-26 01:10:00|43176.8|43172|43186.8|43182|43186.8|43182|43176.8|43172|32
1735175700000|2024-12-26 01:15:00|43185.8|43181|43184.8|43180|43192.3|43187.5|43184.3|43179.5|47
1735176000000|2024-12-26 01:20:00|43184.3|43179.5|43188.3|43183.5|43191.3|43186.5|43181.3|43176.5|28
1735176300000|2024-12-26 01:25:00|43187.8|43183|43197.3|43192.5|43197.3|43192.5|43187.8|43183|20
1735176600000|2024-12-26 01:30:00|43196.3|43191.5|43191.3|43186.5|43197.3|43192.5|43187.8|43183|42
1735176900000|2024-12-26 01:35:00|43190.8|43186|43199.8|43195|43200.3|43195.5|43189.3|43184.5|39
1735177200000|2024-12-26 01:40:00|43199.3|43194.5|43197.8|43193|43203.3|43198.5|43196.8|43192|28
1735177500000|2024-12-26 01:45:00|43198.3|43193.5|43206.8|43202|43208.8|43204|43198.3|43193.5|29
1735177800000|2024-12-26 01:50:00|43206.3|43201.5|43198.3|43193.5|43206.8|43202|43197.3|43192.5|32
1735178100000|2024-12-26 01:55:00|43199.3|43194.5|43201.3|43196.5|43202.3|43197.5|43198.3|43193.5|17
1735178400000|2024-12-26 02:00:00|43200.8|43196|43193.8|43189|43200.8|43196|43192.8|43188|13
1735178700000|2024-12-26 02:05:00|43194.3|43189.5|43195.8|43191|43195.8|43191|43190.8|43186|12
1735179000000|2024-12-26 02:10:00|43196.3|43191.5|43192.8|43188|43196.3|43191.5|43190.8|43186|22
1735179300000|2024-12-26 02:15:00|43193.3|43188.5|43196.8|43192|43198.3|43193.5|43192.8|43188|11
1735179600000|2024-12-26 02:20:00|43197.3|43192.5|43199.8|43195|43201.3|43196.5|43197.3|43192.5|5
1735179900000|2024-12-26 02:25:00|43199.3|43194.5|43198.3|43193.5|43200.3|43195.5|43195.3|43190.5|12
1735180200000|2024-12-26 02:30:00|43197.8|43193|43201.3|43196.5|43201.8|43197|43196.3|43191.5|11
1735180500000|2024-12-26 02:35:00|43200.8|43196|43201.3|43196.5|43203.3|43198.5|43198.3|43193.5|10
1735180800000|2024-12-26 02:40:00|43200.3|43195.5|43200.3|43195.5|43205.3|43200.5|43198.8|43194|14
1735181100000|2024-12-26 02:45:00|43200.8|43196|43196.3|43191.5|43201.3|43196.5|43196.3|43191.5|5
1735181400000|2024-12-26 02:50:00|43195.8|43191|43195.3|43190.5|43202.3|43197.5|43194.8|43190|14
1735181700000|2024-12-26 02:55:00|43194.8|43190|43197.3|43192.5|43198.3|43193.5|43194.3|43189.5|8
1735182000000|2024-12-26 03:00:00|43196.8|43192|43202.3|43197.5|43203.3|43198.5|43196.3|43191.5|19
1735182300000|2024-12-26 03:05:00|43200.8|43196|43200.3|43195.5|43203.3|43198.5|43198.8|43194|11
1735182600000|2024-12-26 03:10:00|43199.8|43195|43201.3|43196.5|43201.3|43196.5|43198.8|43194|7
1735182900000|2024-12-26 03:15:00|43200.8|43196|43203.3|43198.5|43205.8|43201|43198.3|43193.5|30
1735183200000|2024-12-26 03:20:00|43203.8|43199|43215.3|43210.5|43217.3|43212.5|43201.8|43197|43
1735183500000|2024-12-26 03:25:00|43215.8|43211|43219.8|43215|43222.8|43218|43214.3|43209.5|28
1735183800000|2024-12-26 03:30:00|43219.3|43214.5|43221.3|43216.5|43223.3|43218.5|43217.3|43212.5|25
1735184100000|2024-12-26 03:35:00|43220.3|43215.5|43223.3|43218.5|43223.3|43218.5|43217.3|43212.5|39
1735184400000|2024-12-26 03:40:00|43223.8|43219|43220.3|43215.5|43223.8|43219|43219.3|43214.5|29
1735184700000|2024-12-26 03:45:00|43219.8|43215|43215.3|43210.5|43220.3|43215.5|43215.3|43210.5|30
1735185000000|2024-12-26 03:50:00|43215.8|43211|43217.8|43213|43218.8|43214|43215.8|43211|15
1735185300000|2024-12-26 03:55:00|43217.3|43212.5|43215.3|43210.5|43218.3|43213.5|43214.3|43209.5|30
1735185600000|2024-12-26 04:00:00|43215.8|43211|43212.3|43207.5|43216.3|43211.5|43210.3|43205.5|16
1735185900000|2024-12-26 04:05:00|43211.8|43207|43208.3|43203.5|43212.8|43208|43207.3|43202.5|18
1735186200000|2024-12-26 04:10:00|43207.8|43203|43206.3|43201.5|43208.3|43203.5|43204.3|43199.5|20
1735186500000|2024-12-26 04:15:00|43206.8|43202|43204.3|43199.5|43207.8|43203|43203.3|43198.5|14
1735186800000|2024-12-26 04:20:00|43204.8|43200|43198.8|43194|43204.8|43200|43198.3|43193.5|11
1735187100000|2024-12-26 04:25:00|43198.3|43193.5|43200.3|43195.5|43203.8|43199|43192.3|43187.5|44
1735187400000|2024-12-26 04:30:00|43199.8|43195|43200.3|43195.5|43201.3|43196.5|43195.3|43190.5|12
1735187700000|2024-12-26 04:35:00|43200.8|43196|43202.8|43198|43203.3|43198.5|43196.8|43192|15
1735188000000|2024-12-26 04:40:00|43203.3|43198.5|43203.3|43198.5|43203.8|43199|43201.3|43196.5|14
1735188300000|2024-12-26 04:45:00|43203.8|43199|43201.8|43197|43205.8|43201|43199.8|43195|25
1735188600000|2024-12-26 04:50:00|43202.3|43197.5|43203.3|43198.5|43204.3|43199.5|43201.3|43196.5|9
1735188900000|2024-12-26 04:55:00|43202.8|43198|43192.8|43188|43203.3|43198.5|43190.3|43185.5|33
1735189200000|2024-12-26 05:00:00|43193.8|43189|43206.6|43201.8|43207.6|43202.8|43193.3|43188.5|18
1735189500000|2024-12-26 05:05:00|43206.1|43201.3|43216.6|43211.8|43217.6|43212.8|43204.6|43199.8|24
1735189800000|2024-12-26 05:10:00|43216.1|43211.3|43214.1|43209.3|43217.6|43212.8|43211.6|43206.8|24
1735190100000|2024-12-26 05:15:00|43214.6|43209.8|43215.6|43210.8|43216.6|43211.8|43213.1|43208.3|6
1735190400000|2024-12-26 05:20:00|43216.1|43211.3|43216.6|43211.8|43218.6|43213.8|43213.6|43208.8|30
1735190700000|2024-12-26 05:25:00|43216.1|43211.3|43215.1|43210.3|43216.6|43211.8|43211.6|43206.8|14
1735191000000|2024-12-26 05:30:00|43215.6|43210.8|43221.1|43216.3|43221.1|43216.3|43215.1|43210.3|13
1735191300000|2024-12-26 05:35:00|43220.6|43215.8|43223.6|43218.8|43223.6|43218.8|43219.6|43214.8|22
1735191600000|2024-12-26 05:40:00|43224.1|43219.3|43225.6|43220.8|43227.6|43222.8|43221.6|43216.8|31
1735191900000|2024-12-26 05:45:00|43225.1|43220.3|43228.6|43223.8|43228.6|43223.8|43224.6|43219.8|19
1735192200000|2024-12-26 05:50:00|43229.1|43224.3|43229.1|43224.3|43233.6|43228.8|43227.6|43222.8|43
1735192500000|2024-12-26 05:55:00|43228.6|43223.8|43228.1|43223.3|43229.6|43224.8|43223.6|43218.8|21
1735192800000|2024-12-26 06:00:00|43227.6|43222.8|43226.6|43221.8|43228.6|43223.8|43223.1|43218.3|18
1735193100000|2024-12-26 06:05:00|43226.1|43221.3|43224.6|43219.8|43230.6|43225.8|43224.6|43219.8|26
1735193400000|2024-12-26 06:10:00|43225.1|43220.3|43226.6|43221.8|43228.6|43223.8|43225.1|43220.3|14
1735193700000|2024-12-26 06:15:00|43226.1|43221.3|43225.6|43220.8|43226.6|43221.8|43222.6|43217.8|14
1735194000000|2024-12-26 06:20:00|43225.1|43220.3|43223.6|43218.8|43225.6|43220.8|43221.6|43216.8|10
1735194300000|2024-12-26 06:25:00|43223.1|43218.3|43224.6|43219.8|43224.6|43219.8|43216.6|43211.8|10
1735194600000|2024-12-26 06:30:00|43224.1|43219.3|43225|43220.2|43232.2|43227.4|43221.5|43216.7|36
1735194900000|2024-12-26 06:35:00|43224|43219.2|43225|43220.2|43225|43220.2|43222|43217.2|18
1735195200000|2024-12-26 06:40:00|43224.5|43219.7|43217|43212.2|43224.5|43219.7|43214|43209.2|25
1735195500000|2024-12-26 06:45:00|43216.5|43211.7|43211|43206.2|43216.5|43211.7|43209.5|43204.7|27
1735195800000|2024-12-26 06:50:00|43210.5|43205.7|43204|43199.2|43212|43207.2|43203.5|43198.7|31
1735196100000|2024-12-26 06:55:00|43203.5|43198.7|43205|43200.2|43207|43202.2|43203.5|43198.7|26
1735196400000|2024-12-26 07:00:00|43204.4|43200.8|43207.4|43203.8|43207.9|43204.3|43200.4|43196.8|43
1735196700000|2024-12-26 07:05:00|43207.9|43204.3|43208.4|43204.8|43211.9|43208.3|43206.9|43203.3|56
1735197000000|2024-12-26 07:10:00|43207.9|43204.3|43211.4|43207.8|43214.4|43210.8|43207.9|43204.3|30
1735197300000|2024-12-26 07:15:00|43211.9|43208.3|43205.9|43202.3|43212.4|43208.8|43203.4|43199.8|16
1735197600000|2024-12-26 07:20:00|43206.4|43202.8|43213.4|43209.8|43214.4|43210.8|43206.4|43202.8|21
1735197900000|2024-12-26 07:25:00|43213.9|43210.3|43203.9|43200.3|43214.4|43210.8|43202.9|43199.3|41
1735198200000|2024-12-26 07:30:00|43204.4|43200.8|43206.4|43202.8|43206.4|43202.8|43201.4|43197.8|27
1735198500000|2024-12-26 07:35:00|43206.9|43203.3|43205.4|43201.8|43210.9|43207.3|43204.9|43201.3|31
1735198800000|2024-12-26 07:40:00|43205.9|43202.3|43207.4|43203.8|43207.4|43203.8|43201.4|43197.8|44
1735199100000|2024-12-26 07:45:00|43207.9|43204.3|43224.9|43221.3|43224.9|43221.3|43207.4|43203.8|148
1735199400000|2024-12-26 07:50:00|43227.4|43223.8|43228.4|43224.8|43236.9|43233.3|43222.4|43218.8|166
1735199700000|2024-12-26 07:55:00|43228.9|43225.3|43230.4|43226.8|43231.9|43228.3|43222.4|43218.8|118
1735200000000|2024-12-26 08:00:00|43230.9|43227.3|43207.4|43203.8|43230.9|43227.3|43206.4|43202.8|83
1735200300000|2024-12-26 08:05:00|43207.9|43204.3|43204.4|43200.8|43215.9|43212.3|43200.4|43196.8|67
1735200600000|2024-12-26 08:10:00|43204.9|43201.3|43206.4|43202.8|43210.4|43206.8|43204.4|43200.8|43
1735200900000|2024-12-26 08:15:00|43205.9|43202.3|43190.4|43186.8|43207.4|43203.8|43189.4|43185.8|105
1735201200000|2024-12-26 08:20:00|43190.9|43187.3|43166.4|43162.8|43190.9|43187.3|43164.4|43160.8|143
1735201500000|2024-12-26 08:25:00|43165.9|43162.3|43179.4|43175.8|43182.9|43179.3|43163.4|43159.8|98
1735201800000|2024-12-26 08:30:00|43179.9|43176.3|43185.4|43181.8|43185.4|43181.8|43145.9|43142.3|279
1735202100000|2024-12-26 08:35:00|43184.9|43181.3|43165.4|43161.8|43187.4|43183.8|43158.9|43155.3|90
1735202400000|2024-12-26 08:40:00|43165.9|43162.3|43168.4|43164.8|43173.9|43170.3|43165.9|43162.3|36
1735202700000|2024-12-26 08:45:00|43166.9|43163.3|43168.9|43165.3|43170.4|43166.8|43159.4|43155.8|35
1735203000000|2024-12-26 08:50:00|43169.4|43165.8|43141.4|43137.8|43169.4|43165.8|43141.4|43137.8|90
1735203300000|2024-12-26 08:55:00|43141.9|43138.3|43138.9|43135.3|43142.4|43138.8|43128.4|43124.8|88
1735203600000|2024-12-26 09:00:00|43136.9|43133.3|43120.4|43116.8|43143.4|43139.8|43117.9|43114.3|137
1735203900000|2024-12-26 09:05:00|43120.9|43117.3|43126.4|43122.8|43135.4|43131.8|43114.9|43111.3|120
1735204200000|2024-12-26 09:10:00|43125.9|43122.3|43116.4|43112.8|43135.4|43131.8|43112.4|43108.8|166
1735204500000|2024-12-26 09:15:00|43115.9|43112.3|43117.4|43113.8|43133.4|43129.8|43110.9|43107.3|178
1735204800000|2024-12-26 09:20:00|43117.9|43114.3|43123.9|43120.3|43127.9|43124.3|43112.9|43109.3|52
1735205100000|2024-12-26 09:25:00|43122.4|43118.8|43128.4|43124.8|43133.4|43129.8|43119.9|43116.3|51
1735205400000|2024-12-26 09:30:00|43128.9|43125.3|43131.4|43127.8|43135.9|43132.3|43122.4|43118.8|154
1735205700000|2024-12-26 09:35:00|43130.9|43127.3|43131.4|43127.8|43136.4|43132.8|43123.9|43120.3|60
1735206000000|2024-12-26 09:40:00|43130.9|43127.3|43132.9|43129.3|43140.4|43136.8|43130.4|43126.8|43
1735206300000|2024-12-26 09:45:00|43132.4|43128.8|43127.9|43124.3|43138.9|43135.3|43126.4|43122.8|38
1735206600000|2024-12-26 09:50:00|43128.4|43124.8|43103.4|43099.8|43129.9|43126.3|43102.4|43098.8|94
1735206900000|2024-12-26 09:55:00|43103.9|43100.3|43114.4|43110.8|43120.9|43117.3|43103.9|43100.3|83
1735207200000|2024-12-26 10:00:00|43114.9|43111.3|43081.4|43077.8|43115.4|43111.8|43077.4|43073.8|206
1735207500000|2024-12-26 10:05:00|43080.9|43077.3|43088.9|43085.3|43090.9|43087.3|43076.9|43073.3|93
1735207800000|2024-12-26 10:10:00|43088.4|43084.8|43091.4|43087.8|43097.9|43094.3|43086.4|43082.8|79
1735208100000|2024-12-26 10:15:00|43091.9|43088.3|43099.4|43095.8|43102.4|43098.8|43089.9|43086.3|91
1735208400000|2024-12-26 10:20:00|43098.9|43095.3|43088.9|43085.3|43098.9|43095.3|43088.4|43084.8|46
1735208700000|2024-12-26 10:25:00|43088.4|43084.8|43088.4|43084.8|43088.9|43085.3|43080.4|43076.8|40
1735209000000|2024-12-26 10:30:00|43087.9|43084.3|43082.4|43078.8|43089.9|43086.3|43078.4|43074.8|50
1735209300000|2024-12-26 10:35:00|43081.9|43078.3|43089.4|43085.8|43090.4|43086.8|43078.4|43074.8|33
1735209600000|2024-12-26 10:40:00|43088.9|43085.3|43081.4|43077.8|43090.9|43087.3|43078.4|43074.8|39
1735209900000|2024-12-26 10:45:00|43081.9|43078.3|43076.4|43072.8|43091.9|43088.3|43075.4|43071.8|52
1735210200000|2024-12-26 10:50:00|43075.9|43072.3|43067.4|43063.8|43081.4|43077.8|43064.9|43061.3|55
1735210500000|2024-12-26 10:55:00|43067.9|43064.3|43077.4|43073.8|43082.4|43078.8|43067.9|43064.3|76
1735210800000|2024-12-26 11:00:00|43076.9|43073.3|43066.4|43062.8|43076.9|43073.3|43059.4|43055.8|65
1735211100000|2024-12-26 11:05:00|43066.9|43063.3|43048.4|43044.8|43067.4|43063.8|43046.4|43042.8|157
1735211400000|2024-12-26 11:10:00|43047.4|43043.8|43024.9|43021.3|43053.9|43050.3|43020.4|43016.8|327
1735211700000|2024-12-26 11:15:00|43024.4|43020.8|43024.9|43021.3|43032.4|43028.8|43016.4|43012.8|135
1735212000000|2024-12-26 11:20:00|43025.4|43021.8|43044.4|43040.8|43044.4|43040.8|43024.9|43021.3|91
1735212300000|2024-12-26 11:25:00|43044.9|43041.3|43059.4|43055.8|43061.9|43058.3|43044.9|43041.3|191
1735212600000|2024-12-26 11:30:00|43059.9|43056.3|43069.4|43065.8|43072.4|43068.8|43057.4|43053.8|112
1735212900000|2024-12-26 11:35:00|43068.9|43065.3|43067.4|43063.8|43074.9|43071.3|43064.4|43060.8|79
1735213200000|2024-12-26 11:40:00|43067.9|43064.3|43065.4|43061.8|43072.9|43069.3|43065.4|43061.8|24
1735213500000|2024-12-26 11:45:00|43065.9|43062.3|43062.9|43059.3|43070.4|43066.8|43060.9|43057.3|33
1735213800000|2024-12-26 11:50:00|43062.4|43058.8|43075.4|43071.8|43078.4|43074.8|43060.4|43056.8|77
1735214100000|2024-12-26 11:55:00|43074.9|43071.3|43077.4|43073.8|43084.4|43080.8|43072.4|43068.8|71
1735214400000|2024-12-26 12:00:00|43076.4|43072.8|43077.9|43074.3|43094.4|43090.8|43073.9|43070.3|224
1735214700000|2024-12-26 12:05:00|43078.4|43074.8|43071.4|43067.8|43079.9|43076.3|43067.9|43064.3|72
1735215000000|2024-12-26 12:10:00|43070.9|43067.3|43070.4|43066.8|43075.9|43072.3|43066.4|43062.8|84
1735215300000|2024-12-26 12:15:00|43069.4|43065.8|43074.4|43070.8|43075.4|43071.8|43060.9|43057.3|74
1735215600000|2024-12-26 12:20:00|43074.9|43071.3|43072.4|43068.8|43080.4|43076.8|43070.4|43066.8|109
1735215900000|2024-12-26 12:25:00|43071.9|43068.3|43082.4|43078.8|43083.9|43080.3|43065.4|43061.8|111
1735216200000|2024-12-26 12:30:00|43079.4|43075.8|43071.4|43067.8|43081.9|43078.3|43064.4|43060.8|102
1735216500000|2024-12-26 12:35:00|43072.9|43069.3|43067.4|43063.8|43076.9|43073.3|43064.4|43060.8|105
1735216800000|2024-12-26 12:40:00|43066.9|43063.3|43066.9|43063.3|43068.4|43064.8|43058.4|43054.8|110
1735217100000|2024-12-26 12:45:00|43066.4|43062.8|43081.4|43077.8|43084.9|43081.3|43062.4|43058.8|124
1735217400000|2024-12-26 12:50:00|43081.9|43078.3|43090.9|43087.3|43092.4|43088.8|43080.9|43077.3|113
1735217700000|2024-12-26 12:55:00|43090.4|43086.8|43090.4|43086.8|43094.4|43090.8|43086.4|43082.8|52
1735218000000|2024-12-26 13:00:00|43090.9|43087.3|43097.4|43093.8|43098.4|43094.8|43088.4|43084.8|82
1735218300000|2024-12-26 13:05:00|43096.9|43093.3|43090.4|43086.8|43097.4|43093.8|43086.4|43082.8|117
1735218600000|2024-12-26 13:10:00|43089.9|43086.3|43104.4|43100.8|43105.4|43101.8|43086.4|43082.8|92
1735218900000|2024-12-26 13:15:00|43103.9|43100.3|43099.4|43095.8|43106.4|43102.8|43093.4|43089.8|134
1735219200000|2024-12-26 13:20:00|43099.9|43096.3|43097.4|43093.8|43105.9|43102.3|43096.4|43092.8|63
1735219500000|2024-12-26 13:25:00|43095.4|43091.8|43092.9|43089.3|43104.4|43100.8|43090.9|43087.3|107
1735219800000|2024-12-26 13:30:00|43092.4|43088.8|43092.4|43088.8|43104.9|43101.3|43066.4|43062.8|353
1735220100000|2024-12-26 13:35:00|43091.9|43088.3|43078.4|43074.8|43091.9|43088.3|43071.4|43067.8|134
1735220400000|2024-12-26 13:40:00|43077.9|43074.3|43044.4|43040.8|43081.9|43078.3|43027.9|43024.3|468
1735220700000|2024-12-26 13:45:00|43043.9|43040.3|43052.9|43049.3|43055.9|43052.3|43028.4|43024.8|195
1735221000000|2024-12-26 13:50:00|43052.4|43048.8|43073.4|43069.8|43077.9|43074.3|43046.4|43042.8|240
1735221300000|2024-12-26 13:55:00|43072.9|43069.3|43073.4|43069.8|43077.4|43073.8|43060.9|43057.3|104
1735221600000|2024-12-26 14:00:00|43072.9|43069.3|43080.4|43076.8|43089.4|43085.8|43063.9|43060.3|213
1735221900000|2024-12-26 14:05:00|43079.9|43076.3|43087.4|43083.8|43087.9|43084.3|43070.4|43066.8|121
1735222200000|2024-12-26 14:10:00|43086.9|43083.3|43063.4|43059.8|43089.9|43086.3|43061.4|43057.8|159
1735222500000|2024-12-26 14:15:00|43062.9|43059.3|43060.4|43056.8|43072.4|43068.8|43058.4|43054.8|127
1735222800000|2024-12-26 14:20:00|43059.9|43056.3|43073.4|43069.8|43073.4|43069.8|43048.4|43044.8|165
1735223100000|2024-12-26 14:25:00|43072.9|43069.3|43077.4|43073.8|43080.9|43077.3|43065.4|43061.8|399
1735223400000|2024-12-26 14:30:00|43076.8|43074.4|43128.8|43126.4|43158.8|43156.4|43074.3|43071.9|3306
1735223700000|2024-12-26 14:35:00|43129.3|43126.9|43109.3|43106.9|43136.8|43134.4|43091.8|43089.4|1576
1735224000000|2024-12-26 14:40:00|43108.8|43106.4|43119.8|43117.4|43142.8|43140.4|43103.8|43101.4|835
1735224300000|2024-12-26 14:45:00|43120.3|43117.9|43152.8|43150.4|43167.8|43165.4|43106.8|43104.4|844
1735224600000|2024-12-26 14:50:00|43153.3|43150.9|43092.8|43090.4|43162.8|43160.4|43061.8|43059.4|1951
1735224900000|2024-12-26 14:55:00|43092.3|43089.9|43168.3|43165.9|43180.8|43178.4|43082.8|43080.4|1504
1735225200000|2024-12-26 15:00:00|43168.8|43166.4|43182.8|43180.4|43199.3|43196.9|43149.8|43147.4|1618
1735225500000|2024-12-26 15:05:00|43182.3|43179.9|43156.8|43154.4|43194.8|43192.4|43149.8|43147.4|1096
1735225800000|2024-12-26 15:10:00|43157.3|43154.9|43163.8|43161.4|43179.8|43177.4|43142.3|43139.9|719
1735226100000|2024-12-26 15:15:00|43163.3|43160.9|43155.8|43153.4|43173.8|43171.4|43154.8|43152.4|333
1735226400000|2024-12-26 15:20:00|43155.3|43152.9|43180.8|43178.4|43191.8|43189.4|43152.3|43149.9|708
1735226700000|2024-12-26 15:25:00|43180.3|43177.9|43172.8|43170.4|43182.8|43180.4|43153.8|43151.4|510
1735227000000|2024-12-26 15:30:00|43173.3|43170.9|43170.8|43168.4|43184.8|43182.4|43166.3|43163.9|502
1735227300000|2024-12-26 15:35:00|43169.8|43167.4|43148.8|43146.4|43170.8|43168.4|43144.3|43141.9|672
1735227600000|2024-12-26 15:40:00|43148.3|43145.9|43142.8|43140.4|43157.8|43155.4|43120.8|43118.4|595
1735227900000|2024-12-26 15:45:00|43143.8|43141.4|43204.8|43202.4|43206.3|43203.9|43137.3|43134.9|658
1735228200000|2024-12-26 15:50:00|43205.3|43202.9|43196.8|43194.4|43212.3|43209.9|43193.8|43191.4|572
1735228500000|2024-12-26 15:55:00|43196.3|43193.9|43211.8|43209.4|43213.3|43210.9|43178.8|43176.4|524
1735228800000|2024-12-26 16:00:00|43212.8|43210.4|43224.8|43222.4|43226.8|43224.4|43193.8|43191.4|498
1735229100000|2024-12-26 16:05:00|43224.3|43221.9|43207.8|43205.4|43224.8|43222.4|43201.8|43199.4|374
1735229400000|2024-12-26 16:10:00|43209.3|43206.9|43226.3|43223.9|43227.8|43225.4|43207.8|43205.4|379
1735229700000|2024-12-26 16:15:00|43225.8|43223.4|43247.8|43245.4|43248.3|43245.9|43225.8|43223.4|524
1735230000000|2024-12-26 16:20:00|43247.3|43244.9|43222.8|43220.4|43253.3|43250.9|43222.8|43220.4|578
1735230300000|2024-12-26 16:25:00|43223.3|43220.9|43229.8|43227.4|43239.8|43237.4|43205.8|43203.4|548
1735230600000|2024-12-26 16:30:00|43230.3|43227.9|43252.8|43250.4|43259.8|43257.4|43227.8|43225.4|518
1735230900000|2024-12-26 16:35:00|43252.3|43249.9|43265.8|43263.4|43268.8|43266.4|43246.8|43244.4|283
1735231200000|2024-12-26 16:40:00|43265.3|43262.9|43303.8|43301.4|43308.8|43306.4|43264.8|43262.4|659
1735231500000|2024-12-26 16:45:00|43304.3|43301.9|43309.8|43307.4|43310.8|43308.4|43295.3|43292.9|332
1735231800000|2024-12-26 16:50:00|43309.3|43306.9|43293.3|43290.9|43310.8|43308.4|43285.3|43282.9|518
1735232100000|2024-12-26 16:55:00|43293.8|43291.4|43294.8|43292.4|43307.8|43305.4|43289.8|43287.4|256
1735232400000|2024-12-26 17:00:00|43294.3|43291.9|43299.8|43297.4|43301.3|43298.9|43288.3|43285.9|337
1735232700000|2024-12-26 17:05:00|43299.3|43296.9|43293.8|43291.4|43301.3|43298.9|43292.8|43290.4|185
1735233000000|2024-12-26 17:10:00|43294.3|43291.9|43307.8|43305.4|43317.3|43314.9|43294.3|43291.9|328
1735233300000|2024-12-26 17:15:00|43308.3|43305.9|43323.8|43321.4|43332.8|43330.4|43304.3|43301.9|464
1735233600000|2024-12-26 17:20:00|43324.3|43321.9|43295.8|43293.4|43325.8|43323.4|43289.8|43287.4|350
1735233900000|2024-12-26 17:25:00|43295.3|43292.9|43268.8|43266.4|43295.3|43292.9|43265.8|43263.4|371
1735234200000|2024-12-26 17:30:00|43269.3|43266.9|43296.3|43293.9|43296.8|43294.4|43251.8|43249.4|420
1735234500000|2024-12-26 17:35:00|43295.8|43293.4|43276.3|43273.9|43299.8|43297.4|43266.8|43264.4|383
1735234800000|2024-12-26 17:40:00|43276.8|43274.4|43286.8|43284.4|43288.3|43285.9|43265.3|43262.9|208
1735235100000|2024-12-26 17:45:00|43287.3|43284.9|43240.8|43238.4|43289.3|43286.9|43200.3|43197.9|849
1735235400000|2024-12-26 17:50:00|43241.3|43238.9|43246.8|43244.4|43251.3|43248.9|43210.8|43208.4|598
1735235700000|2024-12-26 17:55:00|43247.3|43244.9|43231.8|43229.4|43261.8|43259.4|43210.3|43207.9|487
1735236000000|2024-12-26 18:00:00|43230.8|43228.4|43261.8|43259.4|43272.8|43270.4|43224.8|43222.4|486
1735236300000|2024-12-26 18:05:00|43262.3|43259.9|43279.8|43277.4|43283.8|43281.4|43244.8|43242.4|466
1735236600000|2024-12-26 18:10:00|43280.3|43277.9|43259.8|43257.4|43286.8|43284.4|43247.8|43245.4|454
1735236900000|2024-12-26 18:15:00|43259.3|43256.9|43296.8|43294.4|43303.3|43300.9|43256.8|43254.4|333
1735237200000|2024-12-26 18:20:00|43297.3|43294.9|43299.8|43297.4|43302.3|43299.9|43281.8|43279.4|260
1735237500000|2024-12-26 18:25:00|43300.3|43297.9|43297.3|43294.9|43314.8|43312.4|43296.8|43294.4|294
1735237800000|2024-12-26 18:30:00|43297.8|43295.4|43256.8|43254.4|43303.8|43301.4|43249.8|43247.4|413
1735238100000|2024-12-26 18:35:00|43256.3|43253.9|43273.8|43271.4|43290.8|43288.4|43254.3|43251.9|406
1735238400000|2024-12-26 18:40:00|43273.3|43270.9|43244.8|43242.4|43277.8|43275.4|43230.8|43228.4|380
1735238700000|2024-12-26 18:45:00|43245.3|43242.9|43267.8|43265.4|43276.3|43273.9|43243.3|43240.9|330
1735239000000|2024-12-26 18:50:00|43268.3|43265.9|43282.8|43280.4|43286.8|43284.4|43248.3|43245.9|283
1735239300000|2024-12-26 18:55:00|43282.3|43279.9|43270.8|43268.4|43287.8|43285.4|43251.8|43249.4|242
1735239600000|2024-12-26 19:00:00|43270.3|43267.9|43253.8|43251.4|43270.3|43267.9|43244.8|43242.4|188
1735239900000|2024-12-26 19:05:00|43253.3|43250.9|43231.8|43229.4|43257.8|43255.4|43225.3|43222.9|372
1735240200000|2024-12-26 19:10:00|43232.3|43229.9|43224.8|43222.4|43246.8|43244.4|43222.3|43219.9|324
1735240500000|2024-12-26 19:15:00|43222.8|43220.4|43222.8|43220.4|43239.8|43237.4|43210.8|43208.4|279
1735240800000|2024-12-26 19:20:00|43222.3|43219.9|43246.8|43244.4|43250.8|43248.4|43222.3|43219.9|214
1735241100000|2024-12-26 19:25:00|43247.3|43244.9|43240.3|43237.9|43254.8|43252.4|43232.8|43230.4|240
1735241400000|2024-12-26 19:30:00|43240.8|43238.4|43230.8|43228.4|43256.8|43254.4|43228.3|43225.9|235
1735241700000|2024-12-26 19:35:00|43231.8|43229.4|43250.8|43248.4|43252.8|43250.4|43225.3|43222.9|243
1735242000000|2024-12-26 19:40:00|43249.3|43246.9|43263.8|43261.4|43277.3|43274.9|43241.8|43239.4|312
1735242300000|2024-12-26 19:45:00|43263.3|43260.9|43262.3|43259.9|43279.3|43276.9|43261.8|43259.4|226
1735242600000|2024-12-26 19:50:00|43261.8|43259.4|43273.8|43271.4|43281.8|43279.4|43259.8|43257.4|182
1735242900000|2024-12-26 19:55:00|43274.3|43271.9|43277.8|43275.4|43287.8|43285.4|43269.8|43267.4|228
1735243200000|2024-12-26 20:00:00|43277.3|43274.9|43281.8|43279.4|43287.3|43284.9|43266.8|43264.4|195
1735243500000|2024-12-26 20:05:00|43281.3|43278.9|43288.8|43286.4|43296.8|43294.4|43274.3|43271.9|527
1735243800000|2024-12-26 20:10:00|43289.3|43286.9|43251.8|43249.4|43290.8|43288.4|43250.3|43247.9|295
1735244100000|2024-12-26 20:15:00|43252.3|43249.9|43263.8|43261.4|43264.8|43262.4|43239.8|43237.4|294
1735244400000|2024-12-26 20:20:00|43263.3|43260.9|43272.8|43270.4|43274.8|43272.4|43253.8|43251.4|159
1735244700000|2024-12-26 20:25:00|43272.3|43269.9|43272.3|43269.9|43282.8|43280.4|43270.8|43268.4|180
1735245000000|2024-12-26 20:30:00|43272.8|43270.4|43267.8|43265.4|43276.8|43274.4|43245.3|43242.9|292
1735245300000|2024-12-26 20:35:00|43267.3|43264.9|43282.8|43280.4|43291.3|43288.9|43257.8|43255.4|300
1735245600000|2024-12-26 20:40:00|43282.3|43279.9|43287.3|43284.9|43296.8|43294.4|43276.8|43274.4|379
1735245900000|2024-12-26 20:45:00|43287.8|43285.4|43308.3|43305.9|43311.3|43308.9|43285.8|43283.4|501
1735246200000|2024-12-26 20:50:00|43306.3|43303.9|43314.8|43312.4|43329.8|43327.4|43294.8|43292.4|746
1735246500000|2024-12-26 20:55:00|43314.3|43311.9|43289.8|43287.4|43318.8|43316.4|43277.3|43274.9|2458
1735246800000|2024-12-26 21:00:00|43290.3|43287.9|43290|43285.2|43302|43297.2|43283.5|43278.7|562
1735247100000|2024-12-26 21:05:00|43290.5|43285.7|43279|43274.2|43300.5|43295.7|43279|43274.2|287
1735247400000|2024-12-26 21:10:00|43279.5|43274.7|43284|43279.2|43290.5|43285.7|43279.5|43274.7|167
1735247700000|2024-12-26 21:15:00|43283.5|43278.7|43285.5|43280.7|43288.5|43283.7|43281|43276.2|104
1735248000000|2024-12-26 21:20:00|43285|43280.2|43281|43276.2|43291|43286.2|43278.5|43273.7|99
1735248300000|2024-12-26 21:25:00|43280.5|43275.7|43278|43273.2|43284|43279.2|43276.5|43271.7|78
1735248600000|2024-12-26 21:30:00|43277.5|43272.7|43281.5|43276.7|43284|43279.2|43276|43271.2|70
1735248900000|2024-12-26 21:35:00|43281|43276.2|43275.5|43270.7|43282|43277.2|43275.5|43270.7|50
1735249200000|2024-12-26 21:40:00|43275|43270.2|43270|43265.2|43279|43274.2|43268.5|43263.7|135
1735249500000|2024-12-26 21:45:00|43269.5|43264.7|43271|43266.2|43271|43266.2|43262.5|43257.7|46
1735249800000|2024-12-26 21:50:00|43270.5|43265.7|43270.5|43265.7|43274|43269.2|43267.5|43262.7|44
1735250100000|2024-12-26 21:55:00|43270|43265.2|43274.8|43265|43276.2|43269.2|43268|43263.2|82
1735250400000|2024-12-26 22:00:00|43275|43265.2|43275.4|43265.6|43276.5|43266.7|43274.5|43264.7|0
1735250700000|2024-12-26 22:05:00|43275.6|43265.8|43277.4|43267.6|43279.3|43269.5|43274.5|43264.7|0
1735251000000|2024-12-26 22:10:00|43277.5|43267.7|43273.3|43263.5|43277.6|43267.8|43273.1|43263.3|0
1735251300000|2024-12-26 22:15:00|43273.6|43263.8|43278.6|43268.8|43278.9|43269.1|43273.6|43263.8|0
1735251600000|2024-12-26 22:20:00|43274.6|43264.8|43280.1|43270.3|43280.2|43270.4|43274.6|43264.8|0
1735251900000|2024-12-26 22:25:00|43280.2|43270.4|43297.2|43287.4|43297.2|43287.4|43280.2|43270.4|0
1735252200000|2024-12-26 22:30:00|43297.7|43287.9|43302.5|43292.7|43302.5|43292.7|43297.7|43287.9|0
1735252500000|2024-12-26 22:35:00|43302.6|43292.8|43304.9|43295.1|43304.9|43295.1|43302.6|43292.8|0
1735252800000|2024-12-26 22:40:00|43301.9|43292.1|43301.4|43291.6|43302.3|43292.5|43301.4|43291.6|0
1735253100000|2024-12-26 22:45:00|43301.3|43291.5|43301.7|43291.9|43301.7|43291.9|43301.3|43291.5|0
1735253400000|2024-12-26 22:50:00|43301.4|43291.6|43296.3|43286.5|43301.7|43291.9|43296.3|43286.5|0
1735253700000|2024-12-26 22:55:00|43296|43286.2|43294.7|43284.9|43297|43287.2|43294.7|43284.9|0
1735254000000|2024-12-26 23:00:00|43278.2|43273.4|43297.7|43292.9|43299.2|43294.4|43275.7|43270.9|88
1735254300000|2024-12-26 23:05:00|43298.2|43293.4|43291.2|43286.4|43300.2|43295.4|43289.2|43284.4|33
1735254600000|2024-12-26 23:10:00|43291.7|43286.9|43286.7|43281.9|43291.7|43286.9|43279.7|43274.9|28
1735254900000|2024-12-26 23:15:00|43287.2|43282.4|43296.2|43291.4|43296.2|43291.4|43284.7|43279.9|6
1735255200000|2024-12-26 23:20:00|43295.7|43290.9|43301.2|43296.4|43302.7|43297.9|43295.7|43290.9|48
1735255500000|2024-12-26 23:25:00|43300.7|43295.9|43306.2|43301.4|43308.2|43303.4|43298.7|43293.9|30
1735255800000|2024-12-26 23:30:00|43304.7|43299.9|43298.2|43293.4|43304.7|43299.9|43293.7|43288.9|34
1735256100000|2024-12-26 23:35:00|43298.7|43293.9|43304.2|43299.4|43305.7|43300.9|43297.2|43292.4|21
1735256400000|2024-12-26 23:40:00|43303.7|43298.9|43306.2|43301.4|43307.2|43302.4|43300.7|43295.9|12
1735256700000|2024-12-26 23:45:00|43305.7|43300.9|43314.2|43309.4|43314.2|43309.4|43305.2|43300.4|47
1735257000000|2024-12-26 23:50:00|43314.7|43309.9|43320.2|43315.4|43320.2|43315.4|43312.2|43307.4|82
1735257300000|2024-12-26 23:55:00|43319.7|43314.9|43319.2|43314.4|43319.7|43314.9|43309.2|43304.4|44
1735257600000|2024-12-27 00:00:00|43319.7|43314.9|43315.7|43310.9|43320.2|43315.4|43309.2|43304.4|52
1735257900000|2024-12-27 00:05:00|43315.2|43310.4|43306.2|43301.4|43316.2|43311.4|43304.7|43299.9|15
1735258200000|2024-12-27 00:10:00|43306.7|43301.9|43302.2|43297.4|43308.2|43303.4|43300.2|43295.4|74
1735258500000|2024-12-27 00:15:00|43301.2|43296.4|43274.2|43269.4|43301.2|43296.4|43272.2|43267.4|162
1735258800000|2024-12-27 00:20:00|43273.2|43268.4|43273.2|43268.4|43274.7|43269.9|43246.2|43241.4|242
1735259100000|2024-12-27 00:25:00|43272.7|43267.9|43266.2|43261.4|43275.2|43270.4|43262.7|43257.9|65
1735259400000|2024-12-27 00:30:00|43265.7|43260.9|43260.7|43255.9|43269.7|43264.9|43259.2|43254.4|42
1735259700000|2024-12-27 00:35:00|43261.2|43256.4|43260.2|43255.4|43264.2|43259.4|43255.2|43250.4|60
1735260000000|2024-12-27 00:40:00|43260.7|43255.9|43256.2|43251.4|43261.2|43256.4|43253.2|43248.4|42
1735260300000|2024-12-27 00:45:00|43256.7|43251.9|43273.2|43268.4|43277.7|43272.9|43256.2|43251.4|83
1735260600000|2024-12-27 00:50:00|43273.7|43268.9|43261.7|43256.9|43274.2|43269.4|43258.2|43253.4|33
1735260900000|2024-12-27 00:55:00|43261.2|43256.4|43265.2|43260.4|43266.2|43261.4|43258.7|43253.9|29
1735261200000|2024-12-27 01:00:00|43264.7|43259.9|43262.2|43257.4|43265.7|43260.9|43256.2|43251.4|48
1735261500000|2024-12-27 01:05:00|43261.7|43256.9|43248.2|43243.4|43262.2|43257.4|43244.7|43239.9|81
1735261800000|2024-12-27 01:10:00|43248.7|43243.9|43248.7|43243.9|43259.2|43254.4|43247.2|43242.4|50
1735262100000|2024-12-27 01:15:00|43249.2|43244.4|43254.2|43249.4|43259.7|43254.9|43247.2|43242.4|36
1735262400000|2024-12-27 01:20:00|43253.7|43248.9|43253.2|43248.4|43256.2|43251.4|43244.2|43239.4|48
1735262700000|2024-12-27 01:25:00|43252.7|43247.9|43248.2|43243.4|43257.7|43252.9|43245.2|43240.4|64
1735263000000|2024-12-27 01:30:00|43248.7|43243.9|43254.2|43249.4|43256.7|43251.9|43248.2|43243.4|51
1735263300000|2024-12-27 01:35:00|43254.7|43249.9|43250.2|43245.4|43255.2|43250.4|43247.2|43242.4|28
1735263600000|2024-12-27 01:40:00|43249.7|43244.9|43261.2|43256.4|43262.7|43257.9|43245.7|43240.9|41
1735263900000|2024-12-27 01:45:00|43260.7|43255.9|43266.2|43261.4|43267.2|43262.4|43259.7|43254.9|34
1735264200000|2024-12-27 01:50:00|43266.7|43261.9|43270.7|43265.9|43270.7|43265.9|43260.2|43255.4|35
1735264500000|2024-12-27 01:55:00|43270.2|43265.4|43266.2|43261.4|43270.7|43265.9|43266.2|43261.4|18
1735264800000|2024-12-27 02:00:00|43264.2|43259.4|43267.2|43262.4|43269.2|43264.4|43259.7|43254.9|19
1735265100000|2024-12-27 02:05:00|43266.7|43261.9|43260.7|43255.9|43268.2|43263.4|43260.7|43255.9|29
1735265400000|2024-12-27 02:10:00|43261.2|43256.4|43262.2|43257.4|43270.7|43265.9|43260.7|43255.9|30
1735265700000|2024-12-27 02:15:00|43261.7|43256.9|43261.7|43256.9|43264.2|43259.4|43257.2|43252.4|15
1735266000000|2024-12-27 02:20:00|43261.2|43256.4|43261.2|43256.4|43262.2|43257.4|43256.2|43251.4|17
1735266300000|2024-12-27 02:25:00|43261.7|43256.9|43265.2|43260.4|43268.7|43263.9|43261.2|43256.4|12
1735266600000|2024-12-27 02:30:00|43264.7|43259.9|43260.2|43255.4|43265.7|43260.9|43259.2|43254.4|10
1735266900000|2024-12-27 02:35:00|43259.7|43254.9|43263.2|43258.4|43265.2|43260.4|43259.2|43254.4|8
1735267200000|2024-12-27 02:40:00|43262.7|43257.9|43258.2|43253.4|43265.2|43260.4|43255.2|43250.4|21
1735267500000|2024-12-27 02:45:00|43258.7|43253.9|43258.7|43253.9|43261.2|43256.4|43256.2|43251.4|7
1735267800000|2024-12-27 02:50:00|43259.2|43254.4|43252.2|43247.4|43259.2|43254.4|43252.2|43247.4|27
1735268100000|2024-12-27 02:55:00|43252.7|43247.9|43245.2|43240.4|43253.2|43248.4|43244.7|43239.9|40
1735268400000|2024-12-27 03:00:00|43245.7|43240.9|43249.2|43244.4|43250.2|43245.4|43242.2|43237.4|29
1735268700000|2024-12-27 03:05:00|43249.7|43244.9|43243.2|43238.4|43250.2|43245.4|43242.2|43237.4|15
1735269000000|2024-12-27 03:10:00|43243.7|43238.9|43247.7|43242.9|43251.2|43246.4|43243.2|43238.4|25
1735269300000|2024-12-27 03:15:00|43247.2|43242.4|43240.2|43235.4|43248.2|43243.4|43238.7|43233.9|26
1735269600000|2024-12-27 03:20:00|43240.7|43235.9|43241.2|43236.4|43242.7|43237.9|43236.2|43231.4|40
1735269900000|2024-12-27 03:25:00|43240.7|43235.9|43245.7|43240.9|43247.2|43242.4|43240.7|43235.9|23
1735270200000|2024-12-27 03:30:00|43246.2|43241.4|43250.2|43245.4|43250.2|43245.4|43244.2|43239.4|22
1735270500000|2024-12-27 03:35:00|43249.2|43244.4|43239.2|43234.4|43249.2|43244.4|43238.2|43233.4|25
1735270800000|2024-12-27 03:40:00|43238.7|43233.9|43237.2|43232.4|43242.2|43237.4|43235.2|43230.4|33
1735271100000|2024-12-27 03:45:00|43237.7|43232.9|43249.2|43244.4|43249.7|43244.9|43236.2|43231.4|69
1735271400000|2024-12-27 03:50:00|43249.7|43244.9|43252.7|43247.9|43254.7|43249.9|43249.2|43244.4|29
1735271700000|2024-12-27 03:55:00|43253.2|43248.4|43250.2|43245.4|43253.7|43248.9|43247.2|43242.4|15
1735272000000|2024-12-27 04:00:00|43251.2|43246.4|43253.2|43248.4|43256.2|43251.4|43250.7|43245.9|24
1735272300000|2024-12-27 04:05:00|43253.7|43248.9|43256.2|43251.4|43259.2|43254.4|43253.2|43248.4|48
1735272600000|2024-12-27 04:10:00|43255.7|43250.9|43259.2|43254.4|43260.2|43255.4|43255.2|43250.4|24
1735272900000|2024-12-27 04:15:00|43258.7|43253.9|43258.2|43253.4|43261.2|43256.4|43257.7|43252.9|33
1735273200000|2024-12-27 04:20:00|43258.7|43253.9|43258.2|43253.4|43259.7|43254.9|43253.7|43248.9|12
1735273500000|2024-12-27 04:25:00|43258.7|43253.9|43256.2|43251.4|43259.2|43254.4|43253.7|43248.9|13
1735273800000|2024-12-27 04:30:00|43255.7|43250.9|43253.2|43248.4|43259.7|43254.9|43253.2|43248.4|8
1735274100000|2024-12-27 04:35:00|43252.7|43247.9|43258.2|43253.4|43258.7|43253.9|43252.7|43247.9|8
1735274400000|2024-12-27 04:40:00|43256.7|43251.9|43257.2|43252.4|43259.7|43254.9|43255.7|43250.9|20
1735274700000|2024-12-27 04:45:00|43257.7|43252.9|43252.2|43247.4|43258.2|43253.4|43251.2|43246.4|20
1735275000000|2024-12-27 04:50:00|43252.7|43247.9|43248.2|43243.4|43255.2|43250.4|43248.2|43243.4|20
1735275300000|2024-12-27 04:55:00|43248.7|43243.9|43247.2|43242.4|43249.2|43244.4|43241.2|43236.4|42
1735275600000|2024-12-27 05:00:00|43246.7|43241.9|43251.2|43246.4|43255.2|43250.4|43244.2|43239.4|24
1735275900000|2024-12-27 05:05:00|43250.2|43245.4|43257.2|43252.4|43260.2|43255.4|43250.2|43245.4|20
1735276200000|2024-12-27 05:10:00|43257.7|43252.9|43259.2|43254.4|43261.7|43256.9|43256.7|43251.9|43
1735276500000|2024-12-27 05:15:00|43259.7|43254.9|43262.7|43257.9|43263.2|43258.4|43258.7|43253.9|17
1735276800000|2024-12-27 05:20:00|43262.2|43257.4|43252.2|43247.4|43262.2|43257.4|43252.2|43247.4|27
1735277100000|2024-12-27 05:25:00|43252.7|43247.9|43255.2|43250.4|43260.7|43255.9|43252.7|43247.9|18
1735277400000|2024-12-27 05:30:00|43254.7|43249.9|43252.7|43247.9|43255.2|43250.4|43250.7|43245.9|18
1735277700000|2024-12-27 05:35:00|43253.2|43248.4|43248.2|43243.4|43253.7|43248.9|43248.2|43243.4|22
1735278000000|2024-12-27 05:40:00|43247.7|43242.9|43251.2|43246.4|43252.2|43247.4|43244.7|43239.9|25
1735278300000|2024-12-27 05:45:00|43250.7|43245.9|43247.2|43242.4|43251.2|43246.4|43246.2|43241.4|10
1735278600000|2024-12-27 05:50:00|43246.7|43241.9|43243.2|43238.4|43247.7|43242.9|43242.2|43237.4|20
1735278900000|2024-12-27 05:55:00|43243.7|43238.9|43242.7|43237.9|43246.2|43241.4|43241.2|43236.4|19
1735279200000|2024-12-27 06:00:00|43242.2|43237.4|43233.2|43228.4|43242.2|43237.4|43231.2|43226.4|80
1735279500000|2024-12-27 06:05:00|43233.7|43228.9|43218.2|43213.4|43234.2|43229.4|43216.2|43211.4|91
1735279800000|2024-12-27 06:10:00|43218.7|43213.9|43226.2|43221.4|43227.2|43222.4|43218.7|43213.9|42
1735280100000|2024-12-27 06:15:00|43226.7|43221.9|43231.2|43226.4|43233.7|43228.9|43225.2|43220.4|36
1735280400000|2024-12-27 06:20:00|43231.7|43226.9|43228.2|43223.4|43234.7|43229.9|43226.7|43221.9|23
1735280700000|2024-12-27 06:25:00|43227.7|43222.9|43220.2|43215.4|43227.7|43222.9|43215.7|43210.9|70
1735281000000|2024-12-27 06:30:00|43219.7|43214.9|43227.7|43222.9|43231.7|43226.9|43219.2|43214.4|65
1735281300000|2024-12-27 06:35:00|43227.2|43222.4|43232.7|43227.9|43233.7|43228.9|43225.2|43220.4|22
1735281600000|2024-12-27 06:40:00|43232.2|43227.4|43233.2|43228.4|43234.7|43229.9|43226.7|43221.9|25
1735281900000|2024-12-27 06:45:00|43231.7|43226.9|43226.7|43221.9|43233.7|43228.9|43226.7|43221.9|22
1735282200000|2024-12-27 06:50:00|43227.2|43222.4|43228.7|43223.9|43228.7|43223.9|43224.7|43219.9|16
1735282500000|2024-12-27 06:55:00|43228.2|43223.4|43227.7|43222.9|43230.7|43225.9|43226.7|43221.9|16
1735282800000|2024-12-27 07:00:00|43227.1|43223.5|43219.1|43215.5|43227.1|43223.5|43217.6|43214|53
1735283100000|2024-12-27 07:05:00|43218.6|43215|43217.1|43213.5|43218.6|43215|43211.1|43207.5|98
1735283400000|2024-12-27 07:10:00|43217.6|43214|43218.1|43214.5|43220.6|43217|43215.1|43211.5|48
1735283700000|2024-12-27 07:15:00|43217.6|43214|43222.1|43218.5|43223.1|43219.5|43215.1|43211.5|77
1735284000000|2024-12-27 07:20:00|43222.6|43219|43241.1|43237.5|43244.1|43240.5|43222.6|43219|155
1735284300000|2024-12-27 07:25:00|43241.6|43238|43233.1|43229.5|43247.1|43243.5|43230.1|43226.5|100
1735284600000|2024-12-27 07:30:00|43233.6|43230|43229.1|43225.5|43235.1|43231.5|43227.1|43223.5|43
1735284900000|2024-12-27 07:35:00|43228.6|43225|43221.1|43217.5|43228.6|43225|43219.1|43215.5|36
1735285200000|2024-12-27 07:40:00|43221.6|43218|43215.1|43211.5|43224.6|43221|43214.6|43211|48
1735285500000|2024-12-27 07:45:00|43215.6|43212|43215.1|43211.5|43216.1|43212.5|43213.1|43209.5|25
1735285800000|2024-12-27 07:50:00|43214.6|43211|43217.1|43213.5|43220.1|43216.5|43213.1|43209.5|61
1735286100000|2024-12-27 07:55:00|43217.6|43214|43208.1|43204.5|43218.1|43214.5|43196.1|43192.5|151
1735286400000|2024-12-27 08:00:00|43207.6|43204|43174.6|43171|43214.6|43211|43173.1|43169.5|282
1735286700000|2024-12-27 08:05:00|43175.1|43171.5|43186.1|43182.5|43193.1|43189.5|43169.6|43166|160
1735287000000|2024-12-27 08:10:00|43186.6|43183|43188.1|43184.5|43203.6|43200|43185.1|43181.5|109
1735287300000|2024-12-27 08:15:00|43187.6|43184|43185.1|43181.5|43208.1|43204.5|43184.1|43180.5|158
1735287600000|2024-12-27 08:20:00|43185.6|43182|43199.1|43195.5|43202.1|43198.5|43184.6|43181|145
1735287900000|2024-12-27 08:25:00|43200.1|43196.5|43195.1|43191.5|43202.1|43198.5|43190.1|43186.5|90
1735288200000|2024-12-27 08:30:00|43195.6|43192|43180.1|43176.5|43201.1|43197.5|43178.1|43174.5|99
1735288500000|2024-12-27 08:35:00|43179.6|43176|43170.1|43166.5|43185.1|43181.5|43167.1|43163.5|112
1735288800000|2024-12-27 08:40:00|43170.6|43167|43173.1|43169.5|43180.1|43176.5|43168.6|43165|99
1735289100000|2024-12-27 08:45:00|43173.6|43170|43171.1|43167.5|43180.1|43176.5|43169.1|43165.5|58
1735289400000|2024-12-27 08:50:00|43170.6|43167|43180.6|43177|43183.1|43179.5|43168.6|43165|60
1735289700000|2024-12-27 08:55:00|43181.1|43177.5|43181.1|43177.5|43188.1|43184.5|43175.6|43172|82
1735290000000|2024-12-27 09:00:00|43182.1|43178.5|43187.1|43183.5|43189.1|43185.5|43174.6|43171|141
1735290300000|2024-12-27 09:05:00|43187.6|43184|43196.1|43192.5|43202.1|43198.5|43181.6|43178|99
1735290600000|2024-12-27 09:10:00|43195.6|43192|43201.6|43198|43206.6|43203|43192.1|43188.5|88
1735290900000|2024-12-27 09:15:00|43200.1|43196.5|43190.1|43186.5|43202.1|43198.5|43187.6|43184|97
1735291200000|2024-12-27 09:20:00|43190.6|43187|43196.1|43192.5|43200.1|43196.5|43187.1|43183.5|50
1735291500000|2024-12-27 09:25:00|43195.6|43192|43197.1|43193.5|43197.1|43193.5|43186.1|43182.5|62
1735291800000|2024-12-27 09:30:00|43196.6|43193|43189.1|43185.5|43198.1|43194.5|43187.1|43183.5|46
1735292100000|2024-12-27 09:35:00|43189.6|43186|43194.1|43190.5|43197.1|43193.5|43185.1|43181.5|66
1735292400000|2024-12-27 09:40:00|43194.6|43191|43197.1|43193.5|43203.1|43199.5|43193.6|43190|52
1735292700000|2024-12-27 09:45:00|43196.6|43193|43194.1|43190.5|43199.1|43195.5|43192.6|43189|50
1735293000000|2024-12-27 09:50:00|43194.6|43191|43183.1|43179.5|43197.6|43194|43180.6|43177|89
1735293300000|2024-12-27 09:55:00|43183.6|43180|43187.1|43183.5|43188.6|43185|43176.6|43173|70
1735293600000|2024-12-27 10:00:00|43187.6|43184|43197.1|43193.5|43199.1|43195.5|43186.1|43182.5|73
1735293900000|2024-12-27 10:05:00|43196.6|43193|43192.1|43188.5|43200.6|43197|43189.1|43185.5|77
1735294200000|2024-12-27 10:10:00|43192.6|43189|43191.1|43187.5|43197.1|43193.5|43190.1|43186.5|51
1735294500000|2024-12-27 10:15:00|43191.6|43188|43192.1|43188.5|43195.1|43191.5|43187.6|43184|57
1735294800000|2024-12-27 10:20:00|43191.6|43188|43189.1|43185.5|43198.6|43195|43185.1|43181.5|54
1735295100000|2024-12-27 10:25:00|43189.6|43186|43184.1|43180.5|43190.6|43187|43182.1|43178.5|54
1735295400000|2024-12-27 10:30:00|43184.6|43181|43182.6|43179|43187.1|43183.5|43181.1|43177.5|45
1735295700000|2024-12-27 10:35:00|43183.1|43179.5|43169.6|43166|43183.1|43179.5|43168.6|43165|53
1735296000000|2024-12-27 10:40:00|43170.1|43166.5|43180.6|43177|43184.6|43181|43167.6|43164|63
1735296300000|2024-12-27 10:45:00|43181.1|43177.5|43171.1|43167.5|43183.6|43180|43169.1|43165.5|99
1735296600000|2024-12-27 10:50:00|43170.6|43167|43183.6|43180|43188.1|43184.5|43168.1|43164.5|219
1735296900000|2024-12-27 10:55:00|43184.1|43180.5|43183.1|43179.5|43186.1|43182.5|43170.6|43167|147
1735297200000|2024-12-27 11:00:00|43183.6|43180|43175.1|43171.5|43189.1|43185.5|43170.1|43166.5|147
1735297500000|2024-12-27 11:05:00|43174.6|43171|43188.1|43184.5|43190.1|43186.5|43174.6|43171|131
1735297800000|2024-12-27 11:10:00|43187.6|43184|43181.1|43177.5|43189.6|43186|43181.1|43177.5|45
1735298100000|2024-12-27 11:15:00|43181.6|43178|43180.1|43176.5|43188.1|43184.5|43179.6|43176|52
1735298400000|2024-12-27 11:20:00|43179.6|43176|43184.1|43180.5|43188.1|43184.5|43172.6|43169|51
1735298700000|2024-12-27 11:25:00|43184.6|43181|43178.1|43174.5|43185.1|43181.5|43175.1|43171.5|48
1735299000000|2024-12-27 11:30:00|43177.6|43174|43180.1|43176.5|43180.1|43176.5|43172.6|43169|56
1735299300000|2024-12-27 11:35:00|43179.1|43175.5|43176.1|43172.5|43184.1|43180.5|43175.1|43171.5|71
1735299600000|2024-12-27 11:40:00|43176.6|43173|43186.1|43182.5|43186.1|43182.5|43171.6|43168|93
1735299900000|2024-12-27 11:45:00|43186.6|43183|43175.1|43171.5|43190.6|43187|43174.1|43170.5|73
1735300200000|2024-12-27 11:50:00|43175.6|43172|43185.6|43182|43188.1|43184.5|43175.6|43172|63
1735300500000|2024-12-27 11:55:00|43186.1|43182.5|43187.6|43184|43190.6|43187|43180.1|43176.5|80
1735300800000|2024-12-27 12:00:00|43188.1|43184.5|43195.6|43192|43200.1|43196.5|43186.6|43183|114
1735301100000|2024-12-27 12:05:00|43196.1|43192.5|43195.1|43191.5|43199.1|43195.5|43189.1|43185.5|90
1735301400000|2024-12-27 12:10:00|43195.6|43192|43193.1|43189.5|43196.1|43192.5|43189.6|43186|53
1735301700000|2024-12-27 12:15:00|43193.6|43190|43180.1|43176.5|43193.6|43190|43178.1|43174.5|131
1735302000000|2024-12-27 12:20:00|43180.6|43177|43182.1|43178.5|43187.6|43184|43173.1|43169.5|159
1735302300000|2024-12-27 12:25:00|43182.6|43179|43179.1|43175.5|43183.1|43179.5|43178.6|43175|51
1735302600000|2024-12-27 12:30:00|43179.6|43176|43174.1|43170.5|43179.6|43176|43169.6|43166|135
1735302900000|2024-12-27 12:35:00|43174.6|43171|43166.1|43162.5|43178.6|43175|43165.6|43162|92
1735303200000|2024-12-27 12:40:00|43166.6|43163|43158.1|43154.5|43171.1|43167.5|43158.1|43154.5|126
1735303500000|2024-12-27 12:45:00|43157.6|43154|43165.1|43161.5|43167.1|43163.5|43157.6|43154|85
1735303800000|2024-12-27 12:50:00|43164.6|43161|43178.1|43174.5|43180.1|43176.5|43164.6|43161|97
1735304100000|2024-12-27 12:55:00|43177.6|43174|43184.1|43180.5|43186.1|43182.5|43176.1|43172.5|117
1735304400000|2024-12-27 13:00:00|43183.6|43180|43177.1|43173.5|43184.6|43181|43168.1|43164.5|101
1735304700000|2024-12-27 13:05:00|43176.6|43173|43160.1|43156.5|43180.6|43177|43154.6|43151|122
1735305000000|2024-12-27 13:10:00|43160.6|43157|43167.1|43163.5|43167.6|43164|43155.6|43152|79
1735305300000|2024-12-27 13:15:00|43166.6|43163|43156.1|43152.5|43168.1|43164.5|43150.6|43147|84
1735305600000|2024-12-27 13:20:00|43155.6|43152|43145.1|43141.5|43159.1|43155.5|43143.1|43139.5|161
1735305900000|2024-12-27 13:25:00|43144.6|43141|43145.1|43141.5|43147.1|43143.5|43133.1|43129.5|154
1735306200000|2024-12-27 13:30:00|43145.6|43142|43135.6|43132|43145.6|43142|43131.1|43127.5|166
1735306500000|2024-12-27 13:35:00|43135.1|43131.5|43137.1|43133.5|43145.1|43141.5|43120.6|43117|239
1735306800000|2024-12-27 13:40:00|43136.6|43133|43142.1|43138.5|43145.6|43142|43128.1|43124.5|201
1735307100000|2024-12-27 13:45:00|43141.6|43138|43143.1|43139.5|43146.6|43143|43135.6|43132|114
1735307400000|2024-12-27 13:50:00|43143.6|43140|43149.6|43146|43153.1|43149.5|43137.1|43133.5|119
1735307700000|2024-12-27 13:55:00|43149.1|43145.5|43121.1|43117.5|43152.1|43148.5|43120.1|43116.5|152
1735308000000|2024-12-27 14:00:00|43120.6|43117|43097.6|43094|43129.6|43126|43090.6|43087|392
1735308300000|2024-12-27 14:05:00|43098.1|43094.5|43100.1|43096.5|43107.6|43104|43092.1|43088.5|203
1735308600000|2024-12-27 14:10:00|43100.6|43097|43099.1|43095.5|43107.6|43104|43088.6|43085|189
1735308900000|2024-12-27 14:15:00|43098.6|43095|43071.1|43067.5|43101.1|43097.5|43062.1|43058.5|341
1735309200000|2024-12-27 14:20:00|43070.6|43067|43069.1|43065.5|43079.6|43076|43063.1|43059.5|211
1735309500000|2024-12-27 14:25:00|43069.6|43066|43028.1|43024.5|43070.6|43067|43004.6|43001|998
1735309800000|2024-12-27 14:30:00|43027.5|43025.1|43063|43060.6|43085.5|43083.1|42994.5|42992.1|4214
1735310100000|2024-12-27 14:35:00|43064|43061.6|43078.5|43076.1|43093|43090.6|43045.5|43043.1|2535
1735310400000|2024-12-27 14:40:00|43078|43075.6|43127.5|43125.1|43138.5|43136.1|43069.5|43067.1|1473
1735310700000|2024-12-27 14:45:00|43127|43124.6|43178.5|43176.1|43180|43177.6|43122.5|43120.1|1872
1735311000000|2024-12-27 14:50:00|43179|43176.6|43168|43165.6|43187.5|43185.1|43153.5|43151.1|1001
1735311300000|2024-12-27 14:55:00|43168.5|43166.1|43162|43159.6|43188.5|43186.1|43149|43146.6|989
1735311600000|2024-12-27 15:00:00|43161.5|43159.1|43043.5|43041.1|43171.5|43169.1|43042.5|43040.1|3896
1735311900000|2024-12-27 15:05:00|43044.5|43042.1|43060|43057.6|43069.5|43067.1|43014|43011.6|2561
1735312200000|2024-12-27 15:10:00|43060.5|43058.1|42987.5|42985.1|43067.5|43065.1|42975|42972.6|2037
1735312500000|2024-12-27 15:15:00|42986.5|42984.1|42908.5|42906.1|42989.5|42987.1|42899|42896.6|2376
1735312800000|2024-12-27 15:20:00|42909.5|42907.1|42932|42929.6|42991.5|42989.1|42897.5|42895.1|2210
1735313100000|2024-12-27 15:25:00|42930.5|42928.1|42869|42866.6|42935|42932.6|42860.5|42858.1|1583
1735313400000|2024-12-27 15:30:00|42867|42864.6|42837.5|42835.1|42874.5|42872.1|42812|42809.6|2350
1735313700000|2024-12-27 15:35:00|42837|42834.6|42847.5|42845.1|42863|42860.6|42828|42825.6|1625
1735314000000|2024-12-27 15:40:00|42848|42845.6|42900.5|42898.1|42927.5|42925.1|42830|42827.6|1617
1735314300000|2024-12-27 15:45:00|42900|42897.6|42941.5|42939.1|42946|42943.6|42881.5|42879.1|1552
1735314600000|2024-12-27 15:50:00|42939.5|42937.1|42953.5|42951.1|42962.5|42960.1|42930.5|42928.1|1282
1735314900000|2024-12-27 15:55:00|42953|42950.6|42916.5|42914.1|42953|42950.6|42901|42898.6|872
1735315200000|2024-12-27 16:00:00|42916|42913.6|42836|42833.6|42916.5|42914.1|42827.5|42825.1|1062
1735315500000|2024-12-27 16:05:00|42836.5|42834.1|42840.5|42838.1|42866|42863.6|42824|42821.6|822
1735315800000|2024-12-27 16:10:00|42841|42838.6|42815.5|42813.1|42865.5|42863.1|42811.5|42809.1|746
1735316100000|2024-12-27 16:15:00|42815|42812.6|42818|42815.6|42843.5|42841.1|42815|42812.6|503
1735316400000|2024-12-27 16:20:00|42817.5|42815.1|42849|42846.6|42856.5|42854.1|42811.5|42809.1|724
1735316700000|2024-12-27 16:25:00|42849.5|42847.1|42937.5|42935.1|42942.5|42940.1|42847.5|42845.1|1061
1735317000000|2024-12-27 16:30:00|42937|42934.6|42942.5|42940.1|42948|42945.6|42906.5|42904.1|921
1735317300000|2024-12-27 16:35:00|42943|42940.6|42940.5|42938.1|42968.5|42966.1|42932.5|42930.1|909
1735317600000|2024-12-27 16:40:00|42939.5|42937.1|42857.5|42855.1|42950.5|42948.1|42855.5|42853.1|1123
1735317900000|2024-12-27 16:45:00|42858|42855.6|42835.5|42833.1|42878.5|42876.1|42830.5|42828.1|739
1735318200000|2024-12-27 16:50:00|42836|42833.6|42757.5|42755.1|42843|42840.6|42736.5|42734.1|2172
1735318500000|2024-12-27 16:55:00|42757|42754.6|42761.5|42759.1|42796.5|42794.1|42747|42744.6|1063
1735318800000|2024-12-27 17:00:00|42760.5|42758.1|42761|42758.6|42786.5|42784.1|42753.5|42751.1|836
1735319100000|2024-12-27 17:05:00|42760.5|42758.1|42746|42743.6|42761|42758.6|42708.5|42706.1|1099
1735319400000|2024-12-27 17:10:00|42746.5|42744.1|42737|42734.6|42761|42758.6|42719|42716.6|873
1735319700000|2024-12-27 17:15:00|42736.5|42734.1|42724.5|42722.1|42757|42754.6|42722|42719.6|639
1735320000000|2024-12-27 17:20:00|42724|42721.6|42715.5|42713.1|42739.5|42737.1|42692.5|42690.1|1181
1735320300000|2024-12-27 17:25:00|42715|42712.6|42740.5|42738.1|42761|42758.6|42712.5|42710.1|1453
1735320600000|2024-12-27 17:30:00|42741|42738.6|42762.5|42760.1|42798.5|42796.1|42734.5|42732.1|1621
1735320900000|2024-12-27 17:35:00|42762|42759.6|42706.5|42704.1|42763.5|42761.1|42687.5|42685.1|965
1735321200000|2024-12-27 17:40:00|42707|42704.6|42728.5|42726.1|42744.5|42742.1|42706|42703.6|648
1735321500000|2024-12-27 17:45:00|42728|42725.6|42707.5|42705.1|42740|42737.6|42695|42692.6|533
1735321800000|2024-12-27 17:50:00|42707|42704.6|42754|42751.6|42756|42753.6|42706.5|42704.1|665
1735322100000|2024-12-27 17:55:00|42754.5|42752.1|42761.5|42759.1|42774.5|42772.1|42747.5|42745.1|509
1735322400000|2024-12-27 18:00:00|42760.5|42758.1|42814.5|42812.1|42816|42813.6|42758.5|42756.1|679
1735322700000|2024-12-27 18:05:00|42814|42811.6|42774.5|42772.1|42818.5|42816.1|42755.5|42753.1|799
1735323000000|2024-12-27 18:10:00|42775|42772.6|42797.5|42795.1|42804.5|42802.1|42772.5|42770.1|511
1735323300000|2024-12-27 18:15:00|42796.5|42794.1|42809|42806.6|42819|42816.6|42794|42791.6|549
1735323600000|2024-12-27 18:20:00|42809.5|42807.1|42817.5|42815.1|42821.5|42819.1|42796.5|42794.1|455
1735323900000|2024-12-27 18:25:00|42818|42815.6|42803|42800.6|42832.5|42830.1|42784.5|42782.1|590
1735324200000|2024-12-27 18:30:00|42802.5|42800.1|42836.5|42834.1|42839.5|42837.1|42785.5|42783.1|524
1735324500000|2024-12-27 18:35:00|42836|42833.6|42837.5|42835.1|42853.5|42851.1|42825|42822.6|527
1735324800000|2024-12-27 18:40:00|42837|42834.6|42852|42849.6|42868.5|42866.1|42834.5|42832.1|550
1735325100000|2024-12-27 18:45:00|42852.5|42850.1|42849.5|42847.1|42867.5|42865.1|42825.5|42823.1|483
1735325400000|2024-12-27 18:50:00|42850|42847.6|42882|42879.6|42884.5|42882.1|42844.5|42842.1|723
1735325700000|2024-12-27 18:55:00|42882.5|42880.1|42888|42885.6|42900.5|42898.1|42877|42874.6|585
1735326000000|2024-12-27 19:00:00|42886.5|42884.1|42875.5|42873.1|42894|42891.6|42867|42864.6|637
1735326300000|2024-12-27 19:05:00|42875|42872.6|42907.5|42905.1|42915.5|42913.1|42872.5|42870.1|614
1735326600000|2024-12-27 19:10:00|42907|42904.6|42916.5|42914.1|42932.5|42930.1|42903.5|42901.1|592
1735326900000|2024-12-27 19:15:00|42916|42913.6|42959.5|42957.1|42960.5|42958.1|42911.5|42909.1|642
1735327200000|2024-12-27 19:20:00|42960|42957.6|42936.5|42934.1|42960|42957.6|42916|42913.6|793
1735327500000|2024-12-27 19:25:00|42936|42933.6|42921.5|42919.1|42941.5|42939.1|42913|42910.6|561
1735327800000|2024-12-27 19:30:00|42921|42918.6|42931.5|42929.1|42935.5|42933.1|42906.5|42904.1|668
1735328100000|2024-12-27 19:35:00|42931|42928.6|42945.5|42943.1|42955.5|42953.1|42929.5|42927.1|479
1735328400000|2024-12-27 19:40:00|42947.5|42945.1|42975.5|42973.1|42980|42977.6|42947.5|42945.1|741
1735328700000|2024-12-27 19:45:00|42976|42973.6|42996.5|42994.1|43000|42997.6|42970|42967.6|572
1735329000000|2024-12-27 19:50:00|42996|42993.6|42982.5|42980.1|42999.5|42997.1|42976|42973.6|593
1735329300000|2024-12-27 19:55:00|42982|42979.6|43006.5|43004.1|43025.5|43023.1|42980|42977.6|1006
1735329600000|2024-12-27 20:00:00|43007|43004.6|42960.5|42958.1|43007|43004.6|42938.5|42936.1|1182
1735329900000|2024-12-27 20:05:00|42961|42958.6|42956.5|42954.1|42971|42968.6|42914.5|42912.1|954
1735330200000|2024-12-27 20:10:00|42957|42954.6|42882.5|42880.1|42962.5|42960.1|42874.5|42872.1|964
1735330500000|2024-12-27 20:15:00|42883|42880.6|42880.5|42878.1|42904|42901.6|42870|42867.6|834
1735330800000|2024-12-27 20:20:00|42880|42877.6|42868|42865.6|42886|42883.6|42851.5|42849.1|745
1735331100000|2024-12-27 20:25:00|42867.5|42865.1|42882.5|42880.1|42899|42896.6|42859.5|42857.1|512
1735331400000|2024-12-27 20:30:00|42883.5|42881.1|42882.5|42880.1|42894.5|42892.1|42867.5|42865.1|552
1735331700000|2024-12-27 20:35:00|42882|42879.6|42860.5|42858.1|42886.5|42884.1|42857.5|42855.1|596
1735332000000|2024-12-27 20:40:00|42861|42858.6|42826.5|42824.1|42866.5|42864.1|42812|42809.6|863
1735332300000|2024-12-27 20:45:00|42828.5|42826.1|42891.5|42889.1|42891.5|42889.1|42826.5|42824.1|1030
1735332600000|2024-12-27 20:50:00|42891|42888.6|42964.5|42962.1|42998|42995.6|42891|42888.6|2557
1735332900000|2024-12-27 20:55:00|42964|42961.6|42961.5|42959.1|42966|42963.6|42909.5|42907.1|3738
1735333200000|2024-12-27 21:00:00|42963.5|42961.1|42969.7|42964.9|42975.7|42970.9|42944.2|42939.4|1157
1735333500000|2024-12-27 21:05:00|42969.2|42964.4|42949.7|42944.9|42973.7|42968.9|42947.7|42942.9|526
1735333800000|2024-12-27 21:10:00|42950.2|42945.4|42957.7|42952.9|42960.7|42955.9|42941.7|42936.9|351
1735334100000|2024-12-27 21:15:00|42958.2|42953.4|42952.7|42947.9|42960.2|42955.4|42949.7|42944.9|142
1735334400000|2024-12-27 21:20:00|42952.2|42947.4|42952.2|42947.4|42954.7|42949.9|42943.2|42938.4|122
1735334700000|2024-12-27 21:25:00|42951.7|42946.9|42959.7|42954.9|42964.7|42959.9|42950.2|42945.4|54
1735335000000|2024-12-27 21:30:00|42960.2|42955.4|42963.7|42958.9|42965.7|42960.9|42957.7|42952.9|91
1735335300000|2024-12-27 21:35:00|42964.2|42959.4|42961.7|42956.9|42966.7|42961.9|42959.7|42954.9|54
1735335600000|2024-12-27 21:40:00|42962.2|42957.4|42961.7|42956.9|42962.2|42957.4|42956.7|42951.9|79
1735335900000|2024-12-27 21:45:00|42961.2|42956.4|42962.2|42957.4|42968.7|42963.9|42961.2|42956.4|89
1735336200000|2024-12-27 21:50:00|42961.7|42956.9|42964.7|42959.9|42966.2|42961.4|42955.7|42950.9|125
1735336500000|2024-12-27 21:55:00|42964.2|42959.4|42969.4|42959.6|42970.7|42965.9|42960.7|42955.9|140
1735513200000|2024-12-29 23:00:00|42966.7|42961.9|42971.2|42966.4|42993.2|42988.4|42957.2|42952.4|200
1735513500000|2024-12-29 23:05:00|42970.7|42965.9|42949.2|42944.4|42971.2|42966.4|42948.2|42943.4|218
1735513800000|2024-12-29 23:10:00|42949.7|42944.9|42917.2|42912.4|42950.7|42945.9|42914.2|42909.4|261
1735514100000|2024-12-29 23:15:00|42917.7|42912.9|42932.7|42927.9|42932.7|42927.9|42917.7|42912.9|77
1735514400000|2024-12-29 23:20:00|42933.2|42928.4|42925.2|42920.4|42937.7|42932.9|42924.2|42919.4|52
1735514700000|2024-12-29 23:25:00|42925.7|42920.9|42921.2|42916.4|42931.2|42926.4|42910.2|42905.4|125
1735515000000|2024-12-29 23:30:00|42920.7|42915.9|42891.2|42886.4|42921.2|42916.4|42885.2|42880.4|181
1735515300000|2024-12-29 23:35:00|42891.7|42886.9|42879.2|42874.4|42893.7|42888.9|42877.2|42872.4|66
1735515600000|2024-12-29 23:40:00|42879.7|42874.9|42885.7|42880.9|42892.2|42887.4|42879.7|42874.9|75
1735515900000|2024-12-29 23:45:00|42886.2|42881.4|42898.7|42893.9|42913.2|42908.4|42886.2|42881.4|80
1735516200000|2024-12-29 23:50:00|42899.2|42894.4|42909.2|42904.4|42912.7|42907.9|42893.2|42888.4|48
1735516500000|2024-12-29 23:55:00|42909.7|42904.9|42921.2|42916.4|42923.7|42918.9|42908.7|42903.9|26
1735516800000|2024-12-30 00:00:00|42920.7|42915.9|42901.2|42896.4|42921.2|42916.4|42883.2|42878.4|79
1735517100000|2024-12-30 00:05:00|42901.7|42896.9|42903.7|42898.9|42909.7|42904.9|42891.2|42886.4|39
1735517400000|2024-12-30 00:10:00|42904.2|42899.4|42906.7|42901.9|42912.2|42907.4|42897.7|42892.9|40
1735517700000|2024-12-30 00:15:00|42906.2|42901.4|42902.7|42897.9|42910.2|42905.4|42896.2|42891.4|43
1735518000000|2024-12-30 00:20:00|42903.2|42898.4|42910.7|42905.9|42918.2|42913.4|42900.7|42895.9|43
1735518300000|2024-12-30 00:25:00|42910.2|42905.4|42920.2|42915.4|42922.7|42917.9|42904.7|42899.9|44
1735518600000|2024-12-30 00:30:00|42919.7|42914.9|42915.7|42910.9|42924.7|42919.9|42912.7|42907.9|33
1735518900000|2024-12-30 00:35:00|42915.2|42910.4|42903.7|42898.9|42915.7|42910.9|42902.2|42897.4|52
1735519200000|2024-12-30 00:40:00|42904.2|42899.4|42910.2|42905.4|42913.2|42908.4|42893.7|42888.9|58
1735519500000|2024-12-30 00:45:00|42909.7|42904.9|42922.7|42917.9|42923.7|42918.9|42909.7|42904.9|48
1735519800000|2024-12-30 00:50:00|42922.2|42917.4|42912.2|42907.4|42923.2|42918.4|42911.2|42906.4|29
1735520100000|2024-12-30 00:55:00|42912.7|42907.9|42902.7|42897.9|42913.2|42908.4|42902.2|42897.4|58
1735520400000|2024-12-30 01:00:00|42901.7|42896.9|42887.7|42882.9|42902.7|42897.9|42886.7|42881.9|57
1735520700000|2024-12-30 01:05:00|42887.2|42882.4|42885.2|42880.4|42902.7|42897.9|42883.7|42878.9|94
1735521000000|2024-12-30 01:10:00|42884.7|42879.9|42880.7|42875.9|42893.7|42888.9|42880.2|42875.4|79
1735521300000|2024-12-30 01:15:00|42882.7|42877.9|42909.1|42904.3|42910.1|42905.3|42881.2|42876.4|55
1735521600000|2024-12-30 01:20:00|42909.6|42904.8|42911.1|42906.3|42913.6|42908.8|42901.6|42896.8|34
1735521900000|2024-12-30 01:25:00|42911.6|42906.8|42915.1|42910.3|42924.1|42919.3|42911.1|42906.3|94
1735522200000|2024-12-30 01:30:00|42915.6|42910.8|42914.1|42909.3|42924.1|42919.3|42913.6|42908.8|33
1735522500000|2024-12-30 01:35:00|42913.6|42908.8|42911.1|42906.3|42918.1|42913.3|42908.6|42903.8|44
1735522800000|2024-12-30 01:40:00|42910.6|42905.8|42922.1|42917.3|42922.6|42917.8|42909.6|42904.8|55
1735523100000|2024-12-30 01:45:00|42921.1|42916.3|42923.1|42918.3|42925.6|42920.8|42917.1|42912.3|25
1735523400000|2024-12-30 01:50:00|42923.6|42918.8|42930.1|42925.3|42934.6|42929.8|42919.1|42914.3|71
1735523700000|2024-12-30 01:55:00|42929.6|42924.8|42926.1|42921.3|42932.1|42927.3|42925.6|42920.8|30
1735524000000|2024-12-30 02:00:00|42925.6|42920.8|42907.1|42902.3|42925.6|42920.8|42905.1|42900.3|60
1735524300000|2024-12-30 02:05:00|42904.1|42899.3|42918.1|42913.3|42920.1|42915.3|42904.1|42899.3|48
1735524600000|2024-12-30 02:10:00|42918.6|42913.8|42906.1|42901.3|42922.1|42917.3|42904.1|42899.3|41
1735524900000|2024-12-30 02:15:00|42906.6|42901.8|42899.1|42894.3|42909.1|42904.3|42899.1|42894.3|41
1735525200000|2024-12-30 02:20:00|42897.1|42892.3|42903.1|42898.3|42904.6|42899.8|42897.1|42892.3|28
1735525500000|2024-12-30 02:25:00|42902.6|42897.8|42899.1|42894.3|42906.1|42901.3|42893.6|42888.8|40
1735525800000|2024-12-30 02:30:00|42898.6|42893.8|42899.1|42894.3|42907.1|42902.3|42898.1|42893.3|19
1735526100000|2024-12-30 02:35:00|42899.6|42894.8|42901.1|42896.3|42907.1|42902.3|42899.6|42894.8|36
1735526400000|2024-12-30 02:40:00|42900.6|42895.8|42905.6|42900.8|42909.1|42904.3|42900.6|42895.8|45
1735526700000|2024-12-30 02:45:00|42906.1|42901.3|42893.6|42888.8|42909.6|42904.8|42893.1|42888.3|25
1735527000000|2024-12-30 02:50:00|42894.1|42889.3|42893.1|42888.3|42897.6|42892.8|42892.1|42887.3|17
1735527300000|2024-12-30 02:55:00|42892.6|42887.8|42896.1|42891.3|42899.1|42894.3|42892.1|42887.3|15
1735527600000|2024-12-30 03:00:00|42895.6|42890.8|42880.1|42875.3|42896.1|42891.3|42877.1|42872.3|78
1735527900000|2024-12-30 03:05:00|42879.6|42874.8|42880.6|42875.8|42884.1|42879.3|42877.1|42872.3|28
1735528200000|2024-12-30 03:10:00|42880.1|42875.3|42875.1|42870.3|42881.1|42876.3|42872.1|42867.3|19
1735528500000|2024-12-30 03:15:00|42875.6|42870.8|42886.1|42881.3|42886.6|42881.8|42872.6|42867.8|57
1735528800000|2024-12-30 03:20:00|42886.6|42881.8|42888.1|42883.3|42891.1|42886.3|42883.1|42878.3|61
1735529100000|2024-12-30 03:25:00|42887.6|42882.8|42887.6|42882.8|42891.1|42886.3|42886.1|42881.3|52
1735529400000|2024-12-30 03:30:00|42888.1|42883.3|42893.1|42888.3|42895.1|42890.3|42886.1|42881.3|54
1735529700000|2024-12-30 03:35:00|42893.6|42888.8|42892.1|42887.3|42900.1|42895.3|42891.6|42886.8|54
1735530000000|2024-12-30 03:40:00|42892.6|42887.8|42899.1|42894.3|42902.6|42897.8|42892.6|42887.8|25
1735530300000|2024-12-30 03:45:00|42898.6|42893.8|42894.1|42889.3|42898.6|42893.8|42891.1|42886.3|15
1735530600000|2024-12-30 03:50:00|42893.6|42888.8|42877.1|42872.3|42895.6|42890.8|42871.6|42866.8|72
1735530900000|2024-12-30 03:55:00|42877.6|42872.8|42879.1|42874.3|42881.6|42876.8|42871.6|42866.8|22
1735531200000|2024-12-30 04:00:00|42879.6|42874.8|42888.1|42883.3|42888.6|42883.8|42879.6|42874.8|27
1735531500000|2024-12-30 04:05:00|42888.6|42883.8|42890.1|42885.3|42892.1|42887.3|42886.1|42881.3|13
1735531800000|2024-12-30 04:10:00|42890.6|42885.8|42881.1|42876.3|42892.1|42887.3|42879.1|42874.3|28
1735532100000|2024-12-30 04:15:00|42880.6|42875.8|42872.1|42867.3|42883.1|42878.3|42866.1|42861.3|67
1735532400000|2024-12-30 04:20:00|42872.6|42867.8|42873.1|42868.3|42881.1|42876.3|42871.1|42866.3|22
1735532700000|2024-12-30 04:25:00|42873.6|42868.8|42870.1|42865.3|42875.1|42870.3|42869.6|42864.8|18
1735533000000|2024-12-30 04:30:00|42870.6|42865.8|42884.6|42879.8|42884.6|42879.8|42870.1|42865.3|25
1735533300000|2024-12-30 04:35:00|42885.1|42880.3|42884.1|42879.3|42887.6|42882.8|42881.1|42876.3|28
1735533600000|2024-12-30 04:40:00|42884.6|42879.8|42889.1|42884.3|42890.6|42885.8|42884.1|42879.3|10
1735533900000|2024-12-30 04:45:00|42888.6|42883.8|42893.6|42888.8|42894.6|42889.8|42888.6|42883.8|25
1735534200000|2024-12-30 04:50:00|42894.1|42889.3|42883.6|42878.8|42895.1|42890.3|42880.6|42875.8|35
1735534500000|2024-12-30 04:55:00|42883.1|42878.3|42880.1|42875.3|42885.1|42880.3|42878.6|42873.8|16
1735534800000|2024-12-30 05:00:00|42880.6|42875.8|42875.1|42870.3|42884.1|42879.3|42872.1|42867.3|37
1735535100000|2024-12-30 05:05:00|42875.6|42870.8|42886.1|42881.3|42886.6|42881.8|42875.6|42870.8|32
1735535400000|2024-12-30 05:10:00|42886.6|42881.8|42877.1|42872.3|42889.1|42884.3|42876.1|42871.3|15
1735535700000|2024-12-30 05:15:00|42877.6|42872.8|42884.1|42879.3|42885.1|42880.3|42876.6|42871.8|9
1735536000000|2024-12-30 05:20:00|42883.6|42878.8|42880.6|42875.8|42883.6|42878.8|42877.1|42872.3|9
1735536300000|2024-12-30 05:25:00|42881.1|42876.3|42877.6|42872.8|42885.6|42880.8|42873.6|42868.8|19
1735536600000|2024-12-30 05:30:00|42877.1|42872.3|42854.1|42849.3|42878.1|42873.3|42851.6|42846.8|173
1735536900000|2024-12-30 05:35:00|42855.1|42850.3|42857.6|42852.8|42864.1|42859.3|42852.1|42847.3|46
1735537200000|2024-12-30 05:40:00|42858.1|42853.3|42862.6|42857.8|42869.1|42864.3|42857.6|42852.8|28
1735537500000|2024-12-30 05:45:00|42863.1|42858.3|42865.1|42860.3|42869.1|42864.3|42862.6|42857.8|37
1735537800000|2024-12-30 05:50:00|42864.6|42859.8|42870.1|42865.3|42872.1|42867.3|42864.6|42859.8|36
1735538100000|2024-12-30 05:55:00|42870.6|42865.8|42868.1|42863.3|42874.1|42869.3|42867.1|42862.3|19
1735538400000|2024-12-30 06:00:00|42868.6|42863.8|42882.1|42877.3|42883.6|42878.8|42863.6|42858.8|42
1735538700000|2024-12-30 06:05:00|42881.6|42876.8|42884.1|42879.3|42893.1|42888.3|42880.1|42875.3|45
1735539000000|2024-12-30 06:10:00|42884.6|42879.8|42895.1|42890.3|42896.6|42891.8|42884.6|42879.8|29
1735539300000|2024-12-30 06:15:00|42895.6|42890.8|42900.1|42895.3|42900.6|42895.8|42893.1|42888.3|29
1735539600000|2024-12-30 06:20:00|42900.6|42895.8|42903.1|42898.3|42904.6|42899.8|42898.1|42893.3|34
1735539900000|2024-12-30 06:25:00|42902.6|42897.8|42898.1|42893.3|42903.1|42898.3|42897.1|42892.3|55
1735540200000|2024-12-30 06:30:00|42898.6|42893.8|42898.1|42893.3|42903.1|42898.3|42895.6|42890.8|44
1735540500000|2024-12-30 06:35:00|42897.6|42892.8|42899.1|42894.3|42902.1|42897.3|42896.1|42891.3|25
1735540800000|2024-12-30 06:40:00|42899.6|42894.8|42886.1|42881.3|42901.6|42896.8|42886.1|42881.3|40
1735541100000|2024-12-30 06:45:00|42886.6|42881.8|42866.1|42861.3|42889.6|42884.8|42866.1|42861.3|139
1735541400000|2024-12-30 06:50:00|42865.6|42860.8|42862.1|42857.3|42876.1|42871.3|42856.1|42851.3|119
1735541700000|2024-12-30 06:55:00|42861.6|42856.8|42861.1|42856.3|42869.1|42864.3|42859.1|42854.3|72
1735542000000|2024-12-30 07:00:00|42860.5|42856.9|42852.9|42849.3|42860.5|42856.9|42834.4|42830.8|154
1735542300000|2024-12-30 07:05:00|42852.4|42848.8|42850.9|42847.3|42857.4|42853.8|42844.9|42841.3|20
1735542600000|2024-12-30 07:10:00|42849.9|42846.3|42858.9|42855.3|42865.9|42862.3|42844.4|42840.8|72
1735542900000|2024-12-30 07:15:00|42858.4|42854.8|42848.4|42844.8|42868.4|42864.8|42847.4|42843.8|42
1735543200000|2024-12-30 07:20:00|42848.9|42845.3|42839.9|42836.3|42849.4|42845.8|42838.4|42834.8|67
1735543500000|2024-12-30 07:25:00|42840.4|42836.8|42824.4|42820.8|42845.4|42841.8|42821.4|42817.8|137
1735543800000|2024-12-30 07:30:00|42823.9|42820.3|42821.4|42817.8|42834.9|42831.3|42812.9|42809.3|194
1735544100000|2024-12-30 07:35:00|42821.9|42818.3|42831.4|42827.8|42833.9|42830.3|42821.9|42818.3|131
1735544400000|2024-12-30 07:40:00|42831.9|42828.3|42827.9|42824.3|42838.4|42834.8|42825.4|42821.8|82
1735544700000|2024-12-30 07:45:00|42828.4|42824.8|42832.4|42828.8|42841.9|42838.3|42828.4|42824.8|121
1735545000000|2024-12-30 07:50:00|42831.9|42828.3|42832.4|42828.8|42836.9|42833.3|42828.4|42824.8|60
1735545300000|2024-12-30 07:55:00|42832.9|42829.3|42832.4|42828.8|42841.4|42837.8|42828.9|42825.3|145
1735545600000|2024-12-30 08:00:00|42831.9|42828.3|42838.4|42834.8|42838.4|42834.8|42812.4|42808.8|286
1735545900000|2024-12-30 08:05:00|42837.9|42834.3|42851.4|42847.8|42868.9|42865.3|42836.4|42832.8|304
1735546200000|2024-12-30 08:10:00|42851.9|42848.3|42846.4|42842.8|42851.9|42848.3|42830.9|42827.3|176
1735546500000|2024-12-30 08:15:00|42845.9|42842.3|42865.4|42861.8|42867.4|42863.8|42843.4|42839.8|138
1735546800000|2024-12-30 08:20:00|42865.9|42862.3|42865.4|42861.8|42870.9|42867.3|42857.4|42853.8|89
1735547100000|2024-12-30 08:25:00|42864.9|42861.3|42860.9|42857.3|42868.4|42864.8|42858.4|42854.8|58
1735547400000|2024-12-30 08:30:00|42860.4|42856.8|42865.4|42861.8|42873.9|42870.3|42856.9|42853.3|123
1735547700000|2024-12-30 08:35:00|42864.9|42861.3|42869.4|42865.8|42876.9|42873.3|42857.4|42853.8|123
1735548000000|2024-12-30 08:40:00|42869.9|42866.3|42862.9|42859.3|42873.4|42869.8|42859.4|42855.8|42
1735548300000|2024-12-30 08:45:00|42862.4|42858.8|42860.4|42856.8|42872.4|42868.8|42859.4|42855.8|107
1735548600000|2024-12-30 08:50:00|42859.9|42856.3|42862.4|42858.8|42867.4|42863.8|42855.9|42852.3|67
1735548900000|2024-12-30 08:55:00|42861.9|42858.3|42866.4|42862.8|42871.9|42868.3|42858.9|42855.3|82
1735549200000|2024-12-30 09:00:00|42863.9|42860.3|42867.4|42863.8|42873.4|42869.8|42850.4|42846.8|358
1735549500000|2024-12-30 09:05:00|42866.9|42863.3|42879.4|42875.8|42879.9|42876.3|42859.4|42855.8|175
1735549800000|2024-12-30 09:10:00|42878.9|42875.3|42886.4|42882.8|42888.4|42884.8|42873.9|42870.3|243
1735550100000|2024-12-30 09:15:00|42885.9|42882.3|42872.9|42869.3|42886.9|42883.3|42872.9|42869.3|164
1735550400000|2024-12-30 09:20:00|42872.4|42868.8|42908.4|42904.8|42908.9|42905.3|42871.9|42868.3|242
1735550700000|2024-12-30 09:25:00|42907.9|42904.3|42894.4|42890.8|42908.4|42904.8|42892.4|42888.8|167
1735551000000|2024-12-30 09:30:00|42893.9|42890.3|42887.9|42884.3|42900.4|42896.8|42882.9|42879.3|98
1735551300000|2024-12-30 09:35:00|42888.4|42884.8|42881.9|42878.3|42892.9|42889.3|42881.4|42877.8|124
1735551600000|2024-12-30 09:40:00|42882.4|42878.8|42875.4|42871.8|42882.4|42878.8|42873.4|42869.8|98
1735551900000|2024-12-30 09:45:00|42874.9|42871.3|42878.4|42874.8|42881.9|42878.3|42870.4|42866.8|96
1735552200000|2024-12-30 09:50:00|42877.9|42874.3|42877.4|42873.8|42889.4|42885.8|42877.4|42873.8|96
1735552500000|2024-12-30 09:55:00|42876.9|42873.3|42868.4|42864.8|42877.4|42873.8|42862.9|42859.3|98
1735552800000|2024-12-30 10:00:00|42867.9|42864.3|42871.9|42868.3|42873.4|42869.8|42861.4|42857.8|68
1735553100000|2024-12-30 10:05:00|42872.4|42868.8|42877.4|42873.8|42881.9|42878.3|42870.9|42867.3|63
1735553400000|2024-12-30 10:10:00|42876.9|42873.3|42876.4|42872.8|42879.4|42875.8|42871.4|42867.8|83
1735553700000|2024-12-30 10:15:00|42875.9|42872.3|42880.4|42876.8|42888.4|42884.8|42875.4|42871.8|118
1735554000000|2024-12-30 10:20:00|42879.9|42876.3|42877.4|42873.8|42884.4|42880.8|42872.4|42868.8|93
1735554300000|2024-12-30 10:25:00|42877.9|42874.3|42881.4|42877.8|42884.4|42880.8|42873.9|42870.3|77
1735554600000|2024-12-30 10:30:00|42880.9|42877.3|42885.9|42882.3|42887.9|42884.3|42875.9|42872.3|53
1735554900000|2024-12-30 10:35:00|42886.4|42882.8|42883.4|42879.8|42890.4|42886.8|42882.4|42878.8|48
1735555200000|2024-12-30 10:40:00|42883.9|42880.3|42882.4|42878.8|42889.4|42885.8|42881.9|42878.3|71
1735555500000|2024-12-30 10:45:00|42881.9|42878.3|42878.9|42875.3|42884.4|42880.8|42876.9|42873.3|60
1735555800000|2024-12-30 10:50:00|42879.4|42875.8|42882.4|42878.8|42886.4|42882.8|42873.4|42869.8|102
1735556100000|2024-12-30 10:55:00|42881.9|42878.3|42882.4|42878.8|42886.9|42883.3|42875.9|42872.3|119
1735556400000|2024-12-30 11:00:00|42882.9|42879.3|42889.9|42886.3|42891.4|42887.8|42881.9|42878.3|114
1735556700000|2024-12-30 11:05:00|42890.4|42886.8|42889.9|42886.3|42897.4|42893.8|42888.9|42885.3|114
1735557000000|2024-12-30 11:10:00|42890.9|42887.3|42896.9|42893.3|42899.4|42895.8|42890.9|42887.3|86
1735557300000|2024-12-30 11:15:00|42898.4|42894.8|42901.4|42897.8|42901.9|42898.3|42895.4|42891.8|89
1735557600000|2024-12-30 11:20:00|42901.9|42898.3|42902.4|42898.8|42910.9|42907.3|42901.9|42898.3|166
1735557900000|2024-12-30 11:25:00|42902.9|42899.3|42901.4|42897.8|42904.9|42901.3|42896.4|42892.8|84
1735558200000|2024-12-30 11:30:00|42900.9|42897.3|42897.4|42893.8|42902.4|42898.8|42894.4|42890.8|77
1735558500000|2024-12-30 11:35:00|42896.9|42893.3|42899.4|42895.8|42905.4|42901.8|42895.4|42891.8|52
1735558800000|2024-12-30 11:40:00|42898.9|42895.3|42899.4|42895.8|42907.4|42903.8|42895.4|42891.8|64
1735559100000|2024-12-30 11:45:00|42899.9|42896.3|42905.4|42901.8|42905.9|42902.3|42898.4|42894.8|44
1735559400000|2024-12-30 11:50:00|42904.4|42900.8|42905.4|42901.8|42908.9|42905.3|42903.4|42899.8|32
1735559700000|2024-12-30 11:55:00|42904.9|42901.3|42895.4|42891.8|42906.4|42902.8|42889.9|42886.3|119
1735560000000|2024-12-30 12:00:00|42895.9|42892.3|42883.4|42879.8|42896.4|42892.8|42881.4|42877.8|114
1735560300000|2024-12-30 12:05:00|42882.9|42879.3|42888.9|42885.3|42891.9|42888.3|42881.4|42877.8|66
1735560600000|2024-12-30 12:10:00|42889.4|42885.8|42872.4|42868.8|42889.4|42885.8|42868.4|42864.8|118
1735560900000|2024-12-30 12:15:00|42872.9|42869.3|42879.4|42875.8|42882.4|42878.8|42872.9|42869.3|64
1735561200000|2024-12-30 12:20:00|42878.9|42875.3|42858.4|42854.8|42879.4|42875.8|42857.4|42853.8|106
1735561500000|2024-12-30 12:25:00|42857.9|42854.3|42862.4|42858.8|42868.9|42865.3|42857.4|42853.8|111
1735561800000|2024-12-30 12:30:00|42862.9|42859.3|42833.4|42829.8|42872.4|42868.8|42827.9|42824.3|342
1735562100000|2024-12-30 12:35:00|42832.9|42829.3|42773.4|42769.8|42840.9|42837.3|42766.9|42763.3|411
1735562400000|2024-12-30 12:40:00|42772.9|42769.3|42678.4|42674.8|42787.4|42783.8|42669.4|42665.8|978
1735562700000|2024-12-30 12:45:00|42677.9|42674.3|42593.9|42590.3|42701.4|42697.8|42573.9|42570.3|1515
1735563000000|2024-12-30 12:50:00|42595.9|42592.3|42603.4|42599.8|42627.9|42624.3|42586.9|42583.3|680
1735563300000|2024-12-30 12:55:00|42603.9|42600.3|42623.4|42619.8|42630.4|42626.8|42594.4|42590.8|690
1735563600000|2024-12-30 13:00:00|42616.4|42612.8|42621.4|42617.8|42644.4|42640.8|42609.9|42606.3|530
1735563900000|2024-12-30 13:05:00|42621.9|42618.3|42609.4|42605.8|42634.4|42630.8|42603.4|42599.8|441
1735564200000|2024-12-30 13:10:00|42609.9|42606.3|42610.9|42607.3|42619.9|42616.3|42589.9|42586.3|349
1735564500000|2024-12-30 13:15:00|42610.4|42606.8|42633.4|42629.8|42636.9|42633.3|42605.4|42601.8|417
1735564800000|2024-12-30 13:20:00|42633.9|42630.3|42631.4|42627.8|42640.4|42636.8|42614.4|42610.8|241
1735565100000|2024-12-30 13:25:00|42631.9|42628.3|42615.4|42611.8|42632.9|42629.3|42609.4|42605.8|184
1735565400000|2024-12-30 13:30:00|42614.9|42611.3|42602.4|42598.8|42634.4|42630.8|42597.4|42593.8|425
1735565700000|2024-12-30 13:35:00|42602.9|42599.3|42532.9|42529.3|42605.9|42602.3|42532.9|42529.3|967
1735566000000|2024-12-30 13:40:00|42532.4|42528.8|42554.4|42550.8|42569.4|42565.8|42528.9|42525.3|556
1735566300000|2024-12-30 13:45:00|42556.4|42552.8|42551.4|42547.8|42563.9|42560.3|42534.4|42530.8|472
1735566600000|2024-12-30 13:50:00|42551.9|42548.3|42508.4|42504.8|42559.4|42555.8|42504.9|42501.3|656
1735566900000|2024-12-30 13:55:00|42508.9|42505.3|42493.4|42489.8|42511.9|42508.3|42466.9|42463.3|861
1735567200000|2024-12-30 14:00:00|42493.9|42490.3|42521.9|42518.3|42524.9|42521.3|42491.4|42487.8|567
1735567500000|2024-12-30 14:05:00|42522.4|42518.8|42524.4|42520.8|42559.4|42555.8|42512.4|42508.8|805
1735567800000|2024-12-30 14:10:00|42523.9|42520.3|42543.4|42539.8|42549.4|42545.8|42510.9|42507.3|366
1735568100000|2024-12-30 14:15:00|42541.9|42538.3|42534.9|42531.3|42553.9|42550.3|42525.4|42521.8|308
1735568400000|2024-12-30 14:20:00|42535.4|42531.8|42511.4|42507.8|42544.4|42540.8|42501.4|42497.8|540
1735568700000|2024-12-30 14:25:00|42509.4|42505.8|42505.4|42501.8|42546.4|42542.8|42504.4|42500.8|984
1735569000000|2024-12-30 14:30:00|42504.8|42502.4|42448.3|42445.9|42511.8|42509.4|42394.8|42392.4|6065
1735569300000|2024-12-30 14:35:00|42447.8|42445.4|42369.8|42367.4|42467.8|42465.4|42362.8|42360.4|3475
1735569600000|2024-12-30 14:40:00|42369.3|42366.9|42381.8|42379.4|42391.8|42389.4|42332.3|42329.9|2489
1735569900000|2024-12-30 14:45:00|42382.3|42379.9|42317.3|42314.9|42382.3|42379.9|42316.3|42313.9|2731
1735570200000|2024-12-30 14:50:00|42316.8|42314.4|42334.8|42332.4|42356.8|42354.4|42293.8|42291.4|2163
1735570500000|2024-12-30 14:55:00|42335.8|42333.4|42285.3|42282.9|42347.3|42344.9|42274.8|42272.4|1485
1735570800000|2024-12-30 15:00:00|42284.8|42282.4|42274.8|42272.4|42350.8|42348.4|42249.8|42247.4|3468
1735571100000|2024-12-30 15:05:00|42275.3|42272.9|42272.8|42270.4|42299.8|42297.4|42244.8|42242.4|1546
1735571400000|2024-12-30 15:10:00|42272.3|42269.9|42269.3|42266.9|42293.8|42291.4|42238.8|42236.4|2007
1735571700000|2024-12-30 15:15:00|42267.8|42265.4|42230.8|42228.4|42267.8|42265.4|42218.8|42216.4|1576
1735572000000|2024-12-30 15:20:00|42231.8|42229.4|42207.8|42205.4|42255.3|42252.9|42204.8|42202.4|1501
1735572300000|2024-12-30 15:25:00|42208.8|42206.4|42240.8|42238.4|42258.8|42256.4|42207.3|42204.9|1380
1735572600000|2024-12-30 15:30:00|42241.8|42239.4|42283.3|42280.9|42293.3|42290.9|42236.8|42234.4|1586
1735572900000|2024-12-30 15:35:00|42283.8|42281.4|42323.3|42320.9|42332.8|42330.4|42240.8|42238.4|1455
1735573200000|2024-12-30 15:40:00|42326.3|42323.9|42348.8|42346.4|42362.8|42360.4|42304.3|42301.9|1924
1735573500000|2024-12-30 15:45:00|42348.3|42345.9|42288.8|42286.4|42398.8|42396.4|42264.8|42262.4|1921
1735573800000|2024-12-30 15:50:00|42289.3|42286.9|42326.8|42324.4|42337.3|42334.9|42289.3|42286.9|1231
1735574100000|2024-12-30 15:55:00|42325.8|42323.4|42398.3|42395.9|42398.3|42395.9|42321.8|42319.4|1102
1735574400000|2024-12-30 16:00:00|42397.8|42395.4|42410.3|42407.9|42412.8|42410.4|42364.8|42362.4|1118
1735574700000|2024-12-30 16:05:00|42409.8|42407.4|42467.3|42464.9|42468.8|42466.4|42409.8|42407.4|1471
1735575000000|2024-12-30 16:10:00|42467.8|42465.4|42453.8|42451.4|42470.8|42468.4|42445.3|42442.9|1049
1735575300000|2024-12-30 16:15:00|42453.3|42450.9|42502.8|42500.4|42512.3|42509.9|42447.3|42444.9|1231
1735575600000|2024-12-30 16:20:00|42502.3|42499.9|42464.8|42462.4|42518.3|42515.9|42459.8|42457.4|1518
1735575900000|2024-12-30 16:25:00|42460.8|42458.4|42484.8|42482.4|42490.8|42488.4|42457.8|42455.4|886
1735576200000|2024-12-30 16:30:00|42485.3|42482.9|42524.8|42522.4|42526.8|42524.4|42481.8|42479.4|759
1735576500000|2024-12-30 16:35:00|42525.3|42522.9|42544.3|42541.9|42550.3|42547.9|42510.8|42508.4|913
1735576800000|2024-12-30 16:40:00|42544.8|42542.4|42593.8|42591.4|42612.8|42610.4|42541.8|42539.4|1323
1735577100000|2024-12-30 16:45:00|42593.3|42590.9|42494.3|42491.9|42598.8|42596.4|42491.8|42489.4|1413
1735577400000|2024-12-30 16:50:00|42494.8|42492.4|42531.8|42529.4|42539.8|42537.4|42491.8|42489.4|675
1735577700000|2024-12-30 16:55:00|42532.8|42530.4|42565.8|42563.4|42579.8|42577.4|42526.8|42524.4|700
1735578000000|2024-12-30 17:00:00|42565.3|42562.9|42594.3|42591.9|42614.8|42612.4|42563.3|42560.9|804
1735578300000|2024-12-30 17:05:00|42594.8|42592.4|42582.8|42580.4|42611.3|42608.9|42565.8|42563.4|624
1735578600000|2024-12-30 17:10:00|42583.3|42580.9|42603.8|42601.4|42634.3|42631.9|42583.3|42580.9|731
1735578900000|2024-12-30 17:15:00|42603.3|42600.9|42619.8|42617.4|42620.8|42618.4|42598.8|42596.4|562
1735579200000|2024-12-30 17:20:00|42620.8|42618.4|42644.8|42642.4|42663.8|42661.4|42615.3|42612.9|1012
1735579500000|2024-12-30 17:25:00|42644.3|42641.9|42633.3|42630.9|42651.3|42648.9|42620.8|42618.4|628
1735579800000|2024-12-30 17:30:00|42633.8|42631.4|42656.3|42653.9|42659.8|42657.4|42624.8|42622.4|627
1735580100000|2024-12-30 17:35:00|42655.8|42653.4|42638.8|42636.4|42661.8|42659.4|42626.3|42623.9|562
1735580400000|2024-12-30 17:40:00|42639.8|42637.4|42641.3|42638.9|42645.8|42643.4|42606.3|42603.9|709
1735580700000|2024-12-30 17:45:00|42640.8|42638.4|42689.8|42687.4|42697.3|42694.9|42633.3|42630.9|876
1735581000000|2024-12-30 17:50:00|42690.3|42687.9|42645.3|42642.9|42699.8|42697.4|42640.8|42638.4|863
1735581300000|2024-12-30 17:55:00|42644.8|42642.4|42682.8|42680.4|42696.8|42694.4|42584.3|42581.9|1596
1735581600000|2024-12-30 18:00:00|42682.3|42679.9|42649.3|42646.9|42683.8|42681.4|42631.3|42628.9|885
1735581900000|2024-12-30 18:05:00|42648.8|42646.4|42675.8|42673.4|42682.3|42679.9|42626.3|42623.9|663
1735582200000|2024-12-30 18:10:00|42676.3|42673.9|42706.8|42704.4|42721.8|42719.4|42674.3|42671.9|756
1735582500000|2024-12-30 18:15:00|42706.3|42703.9|42689.3|42686.9|42728.8|42726.4|42675.8|42673.4|703
1735582800000|2024-12-30 18:20:00|42688.8|42686.4|42662.3|42659.9|42706.3|42703.9|42660.8|42658.4|673
1735583100000|2024-12-30 18:25:00|42663.8|42661.4|42662.3|42659.9|42675.8|42673.4|42628.3|42625.9|746
1735583400000|2024-12-30 18:30:00|42661.8|42659.4|42699.3|42696.9|42702.8|42700.4|42644.8|42642.4|627
1735583700000|2024-12-30 18:35:00|42699.8|42697.4|42677.3|42674.9|42715.8|42713.4|42652.8|42650.4|692
1735584000000|2024-12-30 18:40:00|42677.8|42675.4|42708.3|42705.9|42722.8|42720.4|42672.3|42669.9|661
1735584300000|2024-12-30 18:45:00|42708.8|42706.4|42705.8|42703.4|42735.3|42732.9|42701.8|42699.4|487
1735584600000|2024-12-30 18:50:00|42706.3|42703.9|42725.8|42723.4|42728.8|42726.4|42689.3|42686.9|442
1735584900000|2024-12-30 18:55:00|42725.3|42722.9|42708.8|42706.4|42734.8|42732.4|42697.8|42695.4|388
1735585200000|2024-12-30 19:00:00|42709.3|42706.9|42690.3|42687.9|42727.3|42724.9|42685.8|42683.4|763
1735585500000|2024-12-30 19:05:00|42690.8|42688.4|42687.3|42684.9|42707.3|42704.9|42642.8|42640.4|865
1735585800000|2024-12-30 19:10:00|42686.8|42684.4|42656.8|42654.4|42692.8|42690.4|42629.3|42626.9|1090
1735586100000|2024-12-30 19:15:00|42657.3|42654.9|42646.3|42643.9|42675.8|42673.4|42642.8|42640.4|461
1735586400000|2024-12-30 19:20:00|42646.8|42644.4|42626.3|42623.9|42648.8|42646.4|42598.8|42596.4|1035
1735586700000|2024-12-30 19:25:00|42625.8|42623.4|42661.8|42659.4|42676.3|42673.9|42620.8|42618.4|657
1735587000000|2024-12-30 19:30:00|42662.3|42659.9|42666.8|42664.4|42696.3|42693.9|42656.8|42654.4|714
1735587300000|2024-12-30 19:35:00|42666.3|42663.9|42662.8|42660.4|42676.8|42674.4|42646.3|42643.9|432
1735587600000|2024-12-30 19:40:00|42663.3|42660.9|42662.8|42660.4|42689.3|42686.9|42655.3|42652.9|469
1735587900000|2024-12-30 19:45:00|42663.3|42660.9|42685.8|42683.4|42698.8|42696.4|42660.3|42657.9|394
1735588200000|2024-12-30 19:50:00|42685.3|42682.9|42680.8|42678.4|42695.3|42692.9|42664.8|42662.4|384
1735588500000|2024-12-30 19:55:00|42680.3|42677.9|42690.3|42687.9|42706.8|42704.4|42672.3|42669.9|970
1735588800000|2024-12-30 20:00:00|42689.8|42687.4|42645.8|42643.4|42690.8|42688.4|42644.8|42642.4|565
1735589100000|2024-12-30 20:05:00|42646.3|42643.9|42671.8|42669.4|42675.3|42672.9|42637.3|42634.9|617
1735589400000|2024-12-30 20:10:00|42671.3|42668.9|42692.8|42690.4|42707.8|42705.4|42662.8|42660.4|545
1735589700000|2024-12-30 20:15:00|42693.8|42691.4|42733.8|42731.4|42737.8|42735.4|42687.8|42685.4|908
1735590000000|2024-12-30 20:20:00|42733.3|42730.9|42717.8|42715.4|42734.8|42732.4|42708.8|42706.4|909
1735590300000|2024-12-30 20:25:00|42718.3|42715.9|42628.8|42626.4|42727.3|42724.9|42625.8|42623.4|1033
1735590600000|2024-12-30 20:30:00|42629.3|42626.9|42622.8|42620.4|42660.8|42658.4|42608.8|42606.4|1055
1735590900000|2024-12-30 20:35:00|42625.8|42623.4|42623.3|42620.9|42631.3|42628.9|42603.8|42601.4|726
1735591200000|2024-12-30 20:40:00|42622.8|42620.4|42652.8|42650.4|42663.3|42660.9|42618.3|42615.9|889
1735591500000|2024-12-30 20:45:00|42653.3|42650.9|42662.8|42660.4|42688.3|42685.9|42640.8|42638.4|1055
1735591800000|2024-12-30 20:50:00|42661.8|42659.4|42637.3|42634.9|42702.8|42700.4|42637.3|42634.9|1226
1735592100000|2024-12-30 20:55:00|42637.8|42635.4|42548.8|42546.4|42653.8|42651.4|42537.3|42534.9|3724
1735592400000|2024-12-30 21:00:00|42547.8|42545.4|42555|42550.2|42566.5|42561.7|42519|42514.2|1856
1735592700000|2024-12-30 21:05:00|42555.5|42550.7|42537|42532.2|42555.5|42550.7|42517|42512.2|682
1735593000000|2024-12-30 21:10:00|42537.5|42532.7|42555|42550.2|42559.5|42554.7|42530.5|42525.7|515
1735593300000|2024-12-30 21:15:00|42554.5|42549.7|42547|42542.2|42559.5|42554.7|42540|42535.2|187
1735593600000|2024-12-30 21:20:00|42546.5|42541.7|42553|42548.2|42557|42552.2|42545|42540.2|136
1735593900000|2024-12-30 21:25:00|42553.5|42548.7|42561|42556.2|42561.5|42556.7|42551|42546.2|160
1735594200000|2024-12-30 21:30:00|42561.5|42556.7|42539.5|42534.7|42562|42557.2|42532.5|42527.7|155
1735594500000|2024-12-30 21:35:00|42540|42535.2|42542|42537.2|42548|42543.2|42535.5|42530.7|88
1735594800000|2024-12-30 21:40:00|42542.5|42537.7|42547|42542.2|42548|42543.2|42540|42535.2|68
1735595100000|2024-12-30 21:45:00|42544.5|42539.7|42550|42545.2|42558.5|42553.7|42544|42539.2|104
1735595400000|2024-12-30 21:50:00|42549.5|42544.7|42557|42552.2|42561|42556.2|42544|42539.2|181
1735595700000|2024-12-30 21:55:00|42556.5|42551.7|42552.4|42542.6|42558|42553.2|42543.5|42538.7|94
1735596000000|2024-12-30 22:00:00|42552.7|42542.9|42554.3|42544.5|42554.6|42544.8|42552.1|42542.3|0
1735596300000|2024-12-30 22:05:00|42554|42544.2|42552.7|42542.9|42554.3|42544.5|42548.6|42538.8|0
1735596600000|2024-12-30 22:10:00|42552.9|42543.1|42552.1|42542.3|42553.7|42543.9|42552.1|42542.3|0
1735596900000|2024-12-30 22:15:00|42552.4|42542.6|42551.6|42541.8|42555|42545.2|42551.6|42541.8|0
1735597200000|2024-12-30 22:20:00|42551.1|42541.3|42552.4|42542.6|42552.4|42542.6|42551.1|42541.3|0
1735597500000|2024-12-30 22:25:00|42550.8|42541|42550.2|42540.4|42551.1|42541.3|42550|42540.2|0
1735597800000|2024-12-30 22:30:00|42550|42540.2|42549.4|42539.6|42550|42540.2|42549.4|42539.6|0
1735598100000|2024-12-30 22:35:00|42550|42540.2|42545.5|42535.7|42550|42540.2|42545.2|42535.4|0
1735598400000|2024-12-30 22:40:00|42545.2|42535.4|42543.9|42534.1|42545.2|42535.4|42543.9|42534.1|0
1735598700000|2024-12-30 22:45:00|42543.6|42533.8|42544.7|42534.9|42545|42535.2|42543.6|42533.8|0
1735599000000|2024-12-30 22:50:00|42545|42535.2|42545.2|42535.4|42545.8|42536|42543.6|42533.8|0
1735599300000|2024-12-30 22:55:00|42545.5|42535.7|42545|42535.2|42547.1|42537.3|42545|42535.2|0
1735599600000|2024-12-30 23:00:00|42554|42549.2|42542.5|42537.7|42554|42549.2|42534.5|42529.7|126
1735599900000|2024-12-30 23:05:00|42542|42537.2|42519.5|42514.7|42542|42537.2|42493.5|42488.7|153
1735600200000|2024-12-30 23:10:00|42519|42514.2|42516.5|42511.7|42521|42516.2|42512|42507.2|59
1735600500000|2024-12-30 23:15:00|42516|42511.2|42536|42531.2|42540.5|42535.7|42515|42510.2|88
1735600800000|2024-12-30 23:20:00|42537|42532.2|42532|42527.2|42542|42537.2|42528|42523.2|82
1735601100000|2024-12-30 23:25:00|42533|42528.2|42533|42528.2|42535|42530.2|42525.5|42520.7|70
1735601400000|2024-12-30 23:30:00|42533.5|42528.7|42540|42535.2|42541.5|42536.7|42533.5|42528.7|43
1735601700000|2024-12-30 23:35:00|42540.5|42535.7|42542.5|42537.7|42550|42545.2|42539.5|42534.7|41
1735602000000|2024-12-30 23:40:00|42543|42538.2|42536|42531.2|42545.5|42540.7|42536|42531.2|39
1735602300000|2024-12-30 23:45:00|42535.5|42530.7|42531.5|42526.7|42538|42533.2|42527|42522.2|41
1735602600000|2024-12-30 23:50:00|42532.5|42527.7|42536|42531.2|42539.5|42534.7|42532.5|42527.7|51
1735602900000|2024-12-30 23:55:00|42535.5|42530.7|42542.5|42537.7|42545.5|42540.7|42533|42528.2|43
1735603200000|2024-12-31 00:00:00|42543|42538.2|42546|42541.2|42549.5|42544.7|42543|42538.2|69
1735603500000|2024-12-31 00:05:00|42545.5|42540.7|42533|42528.2|42546|42541.2|42532.5|42527.7|30
1735603800000|2024-12-31 00:10:00|42534|42529.2|42535.5|42530.7|42536.5|42531.7|42529|42524.2|25
1735604100000|2024-12-31 00:15:00|42536|42531.2|42529.5|42524.7|42539|42534.2|42529|42524.2|28
1735604400000|2024-12-31 00:20:00|42528.5|42523.7|42517|42512.2|42528.5|42523.7|42516|42511.2|40
1735604700000|2024-12-31 00:25:00|42516.5|42511.7|42515.5|42510.7|42520.5|42515.7|42513.5|42508.7|31
1735605000000|2024-12-31 00:30:00|42516|42511.2|42500|42495.2|42516|42511.2|42495|42490.2|72
1735605300000|2024-12-31 00:35:00|42499.5|42494.7|42508|42503.2|42510|42505.2|42495|42490.2|46
1735605600000|2024-12-31 00:40:00|42507.5|42502.7|42513|42508.2|42519.6|42514.8|42507.1|42502.3|51
1735605900000|2024-12-31 00:45:00|42511|42506.2|42522.6|42517.8|42527.1|42522.3|42510.5|42505.7|25
1735606200000|2024-12-31 00:50:00|42523.1|42518.3|42525.1|42520.3|42530.1|42525.3|42520.1|42515.3|62
1735606500000|2024-12-31 00:55:00|42523.1|42518.3|42518.6|42513.8|42526.1|42521.3|42514.1|42509.3|83
1735606800000|2024-12-31 01:00:00|42519.6|42514.8|42528.1|42523.3|42532.1|42527.3|42519.1|42514.3|69
1735607100000|2024-12-31 01:05:00|42528.6|42523.8|42537.6|42532.8|42541.6|42536.8|42528.1|42523.3|66
1735607400000|2024-12-31 01:10:00|42537.1|42532.3|42547.6|42542.8|42548.1|42543.3|42535.6|42530.8|87
1735607700000|2024-12-31 01:15:00|42547.1|42542.3|42559.5|42554.7|42561|42556.2|42546.6|42541.8|70
1735608000000|2024-12-31 01:20:00|42559|42554.2|42567.5|42562.7|42570.5|42565.7|42558|42553.2|69
1735608300000|2024-12-31 01:25:00|42568|42563.2|42563.5|42558.7|42571|42566.2|42561.5|42556.7|41
1735608600000|2024-12-31 01:30:00|42563|42558.2|42580.5|42575.7|42582.5|42577.7|42561.5|42556.7|108
1735608900000|2024-12-31 01:35:00|42580|42575.2|42578.5|42573.7|42590.5|42585.7|42578|42573.2|86
1735609200000|2024-12-31 01:40:00|42578|42573.2|42581|42576.2|42583.5|42578.7|42577|42572.2|33
1735609500000|2024-12-31 01:45:00|42580.5|42575.7|42597.5|42592.7|42598|42593.2|42580.5|42575.7|99
1735609800000|2024-12-31 01:50:00|42598|42593.2|42583.5|42578.7|42598.5|42593.7|42583.5|42578.7|51
1735610100000|2024-12-31 01:55:00|42584|42579.2|42590.5|42585.7|42593.5|42588.7|42581.5|42576.7|39
1735610400000|2024-12-31 02:00:00|42591|42586.2|42591.5|42586.7|42594.5|42589.7|42588.5|42583.7|23
1735610700000|2024-12-31 02:05:00|42591|42586.2|42601|42596.2|42603|42598.2|42587.5|42582.7|100
1735611000000|2024-12-31 02:10:00|42601.5|42596.7|42605.5|42600.7|42607|42602.2|42599.5|42594.7|59
1735611300000|2024-12-31 02:15:00|42606|42601.2|42612.5|42607.7|42618.5|42613.7|42605.5|42600.7|82
1735611600000|2024-12-31 02:20:00|42613|42608.2|42600.5|42595.7|42615|42610.2|42598.5|42593.7|83
1735611900000|2024-12-31 02:25:00|42600|42595.2|42606|42601.2|42607|42602.2|42599|42594.2|33
1735612200000|2024-12-31 02:30:00|42606.5|42601.7|42611.5|42606.7|42619.5|42614.7|42605.5|42600.7|86
1735612500000|2024-12-31 02:35:00|42611|42606.2|42616|42611.2|42619.5|42614.7|42611|42606.2|67
1735612800000|2024-12-31 02:40:00|42615.5|42610.7|42614.5|42609.7|42616|42611.2|42610|42605.2|24
1735613100000|2024-12-31 02:45:00|42614|42609.2|42608.5|42603.7|42618|42613.2|42606.5|42601.7|23
1735613400000|2024-12-31 02:50:00|42608|42603.2|42601.5|42596.7|42610.5|42605.7|42598|42593.2|43
1735613700000|2024-12-31 02:55:00|42601|42596.2|42584.5|42579.7|42602.5|42597.7|42577.5|42572.7|145
1735614000000|2024-12-31 03:00:00|42584|42579.2|42569.2|42564.4|42586.5|42581.7|42562.2|42557.4|113
1735614300000|2024-12-31 03:05:00|42569.7|42564.9|42565.2|42560.4|42574.7|42569.9|42565.2|42560.4|51
1735614600000|2024-12-31 03:10:00|42565.7|42560.9|42560.2|42555.4|42569.7|42564.9|42559.7|42554.9|35
1735614900000|2024-12-31 03:15:00|42559.7|42554.9|42568.2|42563.4|42572.7|42567.9|42558.7|42553.9|34
1735615200000|2024-12-31 03:20:00|42568.7|42563.9|42565.7|42560.9|42574.2|42569.4|42565.2|42560.4|45
1735615500000|2024-12-31 03:25:00|42565.2|42560.4|42571.7|42566.9|42577.7|42572.9|42563.7|42558.9|31
1735615800000|2024-12-31 03:30:00|42572.2|42567.4|42577.7|42572.9|42580.7|42575.9|42572.2|42567.4|48
1735616100000|2024-12-31 03:35:00|42578.7|42573.9|42560.2|42555.4|42578.7|42573.9|42559.7|42554.9|68
1735616400000|2024-12-31 03:40:00|42559.7|42554.9|42551.7|42546.9|42564.7|42559.9|42548.7|42543.9|88
1735616700000|2024-12-31 03:45:00|42552.2|42547.4|42553.7|42548.9|42557.7|42552.9|42548.2|42543.4|55
1735617000000|2024-12-31 03:50:00|42552.2|42547.4|42563.7|42558.9|42564.7|42559.9|42552.2|42547.4|29
1735617300000|2024-12-31 03:55:00|42564.2|42559.4|42568.7|42563.9|42573.7|42568.9|42564.2|42559.4|28
1735617600000|2024-12-31 04:00:00|42569.2|42564.4|42553.7|42548.9|42571.7|42566.9|42553.7|42548.9|48
1735617900000|2024-12-31 04:05:00|42553.2|42548.4|42549.7|42544.9|42557.7|42552.9|42545.2|42540.4|50
1735618200000|2024-12-31 04:10:00|42548.7|42543.9|42548.7|42543.9|42555.2|42550.4|42547.7|42542.9|21
1735618500000|2024-12-31 04:15:00|42547.7|42542.9|42535.7|42530.9|42547.7|42542.9|42534.2|42529.4|57
1735618800000|2024-12-31 04:20:00|42536.2|42531.4|42535.7|42530.9|42541.7|42536.9|42534.7|42529.9|28
1735619100000|2024-12-31 04:25:00|42535.2|42530.4|42538.7|42533.9|42544.2|42539.4|42534.7|42529.9|36
1735619400000|2024-12-31 04:30:00|42538.2|42533.4|42544.7|42539.9|42545.7|42540.9|42535.7|42530.9|18
1735619700000|2024-12-31 04:35:00|42544.2|42539.4|42534.7|42529.9|42544.2|42539.4|42531.2|42526.4|37
1735620000000|2024-12-31 04:40:00|42535.2|42530.4|42525.7|42520.9|42535.7|42530.9|42525.7|42520.9|25
1735620300000|2024-12-31 04:45:00|42526.2|42521.4|42539.7|42534.9|42541.2|42536.4|42526.2|42521.4|22
1735620600000|2024-12-31 04:50:00|42540.2|42535.4|42553.7|42548.9|42553.7|42548.9|42539.7|42534.9|29
1735620900000|2024-12-31 04:55:00|42553.2|42548.4|42554.7|42549.9|42560.7|42555.9|42549.7|42544.9|26
1735621200000|2024-12-31 05:00:00|42554.2|42549.4|42557.7|42552.9|42558.7|42553.9|42551.2|42546.4|21
1735621500000|2024-12-31 05:05:00|42557.2|42552.4|42562.7|42557.9|42562.7|42557.9|42556.2|42551.4|19
1735621800000|2024-12-31 05:10:00|42562.2|42557.4|42553.7|42548.9|42562.2|42557.4|42550.7|42545.9|13
1735622100000|2024-12-31 05:15:00|42553.2|42548.4|42550.7|42545.9|42556.2|42551.4|42550.7|42545.9|18
1735622400000|2024-12-31 05:20:00|42551.2|42546.4|42559.2|42554.4|42560.2|42555.4|42550.2|42545.4|44
1735622700000|2024-12-31 05:25:00|42558.7|42553.9|42551.7|42546.9|42559.7|42554.9|42551.7|42546.9|12
1735623000000|2024-12-31 05:30:00|42552.2|42547.4|42543.7|42538.9|42553.7|42548.9|42540.7|42535.9|41
1735623300000|2024-12-31 05:35:00|42544.2|42539.4|42544.2|42539.4|42547.7|42542.9|42538.2|42533.4|24
1735623600000|2024-12-31 05:40:00|42544.7|42539.9|42541.2|42536.4|42553.2|42548.4|42540.7|42535.9|14
1735623900000|2024-12-31 05:45:00|42540.7|42535.9|42550.2|42545.4|42551.7|42546.9|42540.7|42535.9|18
1735624200000|2024-12-31 05:50:00|42550.7|42545.9|42557.7|42552.9|42558.7|42553.9|42549.7|42544.9|14
1735624500000|2024-12-31 05:55:00|42558.2|42553.4|42559.7|42554.9|42561.7|42556.9|42550.7|42545.9|23
1735624800000|2024-12-31 06:00:00|42559.2|42554.4|42548.2|42543.4|42560.7|42555.9|42546.7|42541.9|16
1735625100000|2024-12-31 06:05:00|42548.7|42543.9|42531.7|42526.9|42548.7|42543.9|42526.2|42521.4|27
1735625400000|2024-12-31 06:10:00|42532.2|42527.4|42534.2|42529.4|42538.2|42533.4|42528.7|42523.9|78
1735625700000|2024-12-31 06:15:00|42533.7|42528.9|42546.2|42541.4|42546.2|42541.4|42533.2|42528.4|23
1735626000000|2024-12-31 06:20:00|42545.7|42540.9|42538.7|42533.9|42548.7|42543.9|42537.2|42532.4|55
1735626300000|2024-12-31 06:25:00|42539.2|42534.4|42536.7|42531.9|42542.7|42537.9|42535.2|42530.4|31
1735626600000|2024-12-31 06:30:00|42537.2|42532.4|42524.7|42519.9|42539.7|42534.9|42523.2|42518.4|71
1735626900000|2024-12-31 06:35:00|42521.7|42516.9|42525.7|42520.9|42527.7|42522.9|42517.2|42512.4|47
1735627200000|2024-12-31 06:40:00|42526.2|42521.4|42517.7|42512.9|42527.7|42522.9|42513.2|42508.4|44
1735627500000|2024-12-31 06:45:00|42518.2|42513.4|42533.7|42528.9|42533.7|42528.9|42517.7|42512.9|24
1735627800000|2024-12-31 06:50:00|42534.2|42529.4|42540.2|42535.4|42543.7|42538.9|42532.7|42527.9|60
1735628100000|2024-12-31 06:55:00|42540.7|42535.9|42537.7|42532.9|42548.7|42543.9|42537.7|42532.9|44
1735628400000|2024-12-31 07:00:00|42537.1|42533.5|42544.1|42540.5|42546.1|42542.5|42535.1|42531.5|79
1735628700000|2024-12-31 07:05:00|42543.6|42540|42547.1|42543.5|42550.1|42546.5|42537.6|42534|34
1735629000000|2024-12-31 07:10:00|42546.1|42542.5|42566.1|42562.5|42566.6|42563|42542.1|42538.5|67
1735629300000|2024-12-31 07:15:00|42566.6|42563|42555.1|42551.5|42567.6|42564|42551.6|42548|95
1735629600000|2024-12-31 07:20:00|42555.6|42552|42564.1|42560.5|42565.1|42561.5|42553.1|42549.5|46
1735629900000|2024-12-31 07:25:00|42564.6|42561|42549.1|42545.5|42565.1|42561.5|42548.1|42544.5|51
1735630200000|2024-12-31 07:30:00|42548.6|42545|42532.1|42528.5|42551.1|42547.5|42525.1|42521.5|114
1735630500000|2024-12-31 07:35:00|42531.6|42528|42546.6|42543|42549.6|42546|42531.1|42527.5|61
1735630800000|2024-12-31 07:40:00|42547.1|42543.5|42547.6|42544|42562.1|42558.5|42545.1|42541.5|68
1735631100000|2024-12-31 07:45:00|42547.1|42543.5|42552.1|42548.5|42556.6|42553|42544.1|42540.5|44
1735631400000|2024-12-31 07:50:00|42551.6|42548|42550.1|42546.5|42558.1|42554.5|42545.1|42541.5|60
1735631700000|2024-12-31 07:55:00|42549.6|42546|42538.6|42535|42551.1|42547.5|42536.6|42533|123
1735632000000|2024-12-31 08:00:00|42539.1|42535.5|42547.1|42543.5|42556.1|42552.5|42534.1|42530.5|121
1735632300000|2024-12-31 08:05:00|42546.6|42543|42561.1|42557.5|42561.6|42558|42540.1|42536.5|65
1735632600000|2024-12-31 08:10:00|42560.6|42557|42538.1|42534.5|42565.6|42562|42532.1|42528.5|80
1735632900000|2024-12-31 08:15:00|42537.6|42534|42534.1|42530.5|42542.1|42538.5|42525.6|42522|85
1735633200000|2024-12-31 08:20:00|42533.6|42530|42529.6|42526|42541.1|42537.5|42525.6|42522|76
1735633500000|2024-12-31 08:25:00|42529.1|42525.5|42538.1|42534.5|42539.1|42535.5|42526.1|42522.5|76
1735633800000|2024-12-31 08:30:00|42537.6|42534|42555.6|42552|42563.1|42559.5|42531.6|42528|76
1735634100000|2024-12-31 08:35:00|42555.1|42551.5|42549.1|42545.5|42557.6|42554|42546.1|42542.5|69
1735634400000|2024-12-31 08:40:00|42548.6|42545|42546.1|42542.5|42553.6|42550|42539.1|42535.5|60
1735634700000|2024-12-31 08:45:00|42546.6|42543|42538.1|42534.5|42549.1|42545.5|42535.6|42532|29
1735635000000|2024-12-31 08:50:00|42538.6|42535|42555.1|42551.5|42556.1|42552.5|42538.1|42534.5|28
1735635300000|2024-12-31 08:55:00|42554.6|42551|42553.1|42549.5|42560.6|42557|42548.6|42545|44
1735635600000|2024-12-31 09:00:00|42551.1|42547.5|42551.6|42548|42558.6|42555|42540.6|42537|142
1735635900000|2024-12-31 09:05:00|42551.1|42547.5|42568.6|42565|42574.6|42571|42547.1|42543.5|213
1735636200000|2024-12-31 09:10:00|42569.1|42565.5|42599.1|42595.5|42605.1|42601.5|42568.6|42565|555
1735636500000|2024-12-31 09:15:00|42598.6|42595|42596.1|42592.5|42603.1|42599.5|42587.6|42584|297
1735636800000|2024-12-31 09:20:00|42596.6|42593|42606.1|42602.5|42609.6|42606|42592.6|42589|186
1735637100000|2024-12-31 09:25:00|42606.6|42603|42617.6|42614|42619.6|42616|42601.1|42597.5|223
1735637400000|2024-12-31 09:30:00|42618.1|42614.5|42620.1|42616.5|42621.1|42617.5|42609.6|42606|111
1735637700000|2024-12-31 09:35:00|42619.6|42616|42627.1|42623.5|42631.6|42628|42607.1|42603.5|128
1735638000000|2024-12-31 09:40:00|42627.6|42624|42643.1|42639.5|42647.1|42643.5|42624.1|42620.5|180
1735638300000|2024-12-31 09:45:00|42642.6|42639|42644.1|42640.5|42649.6|42646|42638.1|42634.5|107
1735638600000|2024-12-31 09:50:00|42643.6|42640|42645.1|42641.5|42646.6|42643|42634.6|42631|112
1735638900000|2024-12-31 09:55:00|42644.1|42640.5|42645.1|42641.5|42650.1|42646.5|42639.6|42636|86
1735639200000|2024-12-31 10:00:00|42644.6|42641|42640.1|42636.5|42646.1|42642.5|42632.1|42628.5|143
1735639500000|2024-12-31 10:05:00|42639.6|42636|42643.1|42639.5|42647.1|42643.5|42631.1|42627.5|62
1735639800000|2024-12-31 10:10:00|42642.6|42639|42636.1|42632.5|42644.1|42640.5|42630.6|42627|50
1735640100000|2024-12-31 10:15:00|42635.6|42632|42636.6|42633|42637.6|42634|42632.1|42628.5|44
1735640400000|2024-12-31 10:20:00|42637.1|42633.5|42647.1|42643.5|42647.1|42643.5|42636.6|42633|71
1735640700000|2024-12-31 10:25:00|42647.6|42644|42638.1|42634.5|42650.1|42646.5|42634.6|42631|71
1735641000000|2024-12-31 10:30:00|42637.6|42634|42641.1|42637.5|42642.1|42638.5|42633.1|42629.5|57
1735641300000|2024-12-31 10:35:00|42641.6|42638|42654.1|42650.5|42655.1|42651.5|42638.1|42634.5|92
1735641600000|2024-12-31 10:40:00|42654.6|42651|42650.1|42646.5|42656.6|42653|42646.6|42643|85
1735641900000|2024-12-31 10:45:00|42650.6|42647|42666.1|42662.5|42668.1|42664.5|42650.1|42646.5|93
1735642200000|2024-12-31 10:50:00|42665.6|42662|42664.1|42660.5|42677.1|42673.5|42663.6|42660|79
1735642500000|2024-12-31 10:55:00|42664.6|42661|42656.1|42652.5|42667.1|42663.5|42655.1|42651.5|62
1735642800000|2024-12-31 11:00:00|42656.6|42653|42668.1|42664.5|42671.1|42667.5|42655.6|42652|85
1735643100000|2024-12-31 11:05:00|42667.1|42663.5|42665.1|42661.5|42670.1|42666.5|42660.6|42657|141
1735643400000|2024-12-31 11:10:00|42665.6|42662|42651.1|42647.5|42665.6|42662|42650.6|42647|85
1735643700000|2024-12-31 11:15:00|42651.6|42648|42649.1|42645.5|42655.6|42652|42644.6|42641|71
1735644000000|2024-12-31 11:20:00|42648.6|42645|42652.1|42648.5|42657.1|42653.5|42642.1|42638.5|64
1735644300000|2024-12-31 11:25:00|42651.6|42648|42656.1|42652.5|42657.6|42654|42647.1|42643.5|33
1735644600000|2024-12-31 11:30:00|42655.6|42652|42658.1|42654.5|42659.1|42655.5|42652.6|42649|43
1735644900000|2024-12-31 11:35:00|42657.6|42654|42661.1|42657.5|42668.1|42664.5|42656.6|42653|97
1735645200000|2024-12-31 11:40:00|42660.6|42657|42662.1|42658.5|42669.1|42665.5|42654.1|42650.5|62
1735645500000|2024-12-31 11:45:00|42661.6|42658|42665.1|42661.5|42666.1|42662.5|42657.6|42654|67
1735645800000|2024-12-31 11:50:00|42664.6|42661|42665.1|42661.5|42668.1|42664.5|42663.1|42659.5|56
1735646100000|2024-12-31 11:55:00|42665.6|42662|42661.1|42657.5|42666.1|42662.5|42656.1|42652.5|65
1735646400000|2024-12-31 12:00:00|42660.6|42657|42672.1|42668.5|42675.6|42672|42659.6|42656|89
1735646700000|2024-12-31 12:05:00|42672.6|42669|42686.1|42682.5|42693.1|42689.5|42670.1|42666.5|135
1735647000000|2024-12-31 12:10:00|42686.6|42683|42681.1|42677.5|42687.1|42683.5|42675.6|42672|229
1735647300000|2024-12-31 12:15:00|42681.6|42678|42684.1|42680.5|42688.1|42684.5|42677.6|42674|102
1735647600000|2024-12-31 12:20:00|42683.6|42680|42689.1|42685.5|42689.6|42686|42682.1|42678.5|66
1735647900000|2024-12-31 12:25:00|42689.6|42686|42688.1|42684.5|42697.1|42693.5|42686.1|42682.5|115
1735648200000|2024-12-31 12:30:00|42688.6|42685|42678.1|42674.5|42688.6|42685|42677.1|42673.5|98
1735648500000|2024-12-31 12:35:00|42677.6|42674|42669.1|42665.5|42678.6|42675|42666.1|42662.5|132
1735648800000|2024-12-31 12:40:00|42669.6|42666|42675.1|42671.5|42679.1|42675.5|42667.1|42663.5|100
1735649100000|2024-12-31 12:45:00|42674.6|42671|42658.1|42654.5|42674.6|42671|42657.6|42654|169
1735649400000|2024-12-31 12:50:00|42658.6|42655|42656.1|42652.5|42663.1|42659.5|42654.1|42650.5|131
1735649700000|2024-12-31 12:55:00|42655.6|42652|42635.1|42631.5|42658.1|42654.5|42630.1|42626.5|208
1735650000000|2024-12-31 13:00:00|42635.6|42632|42638.1|42634.5|42639.1|42635.5|42622.6|42619|232
1735650300000|2024-12-31 13:05:00|42638.6|42635|42634.6|42631|42639.1|42635.5|42621.1|42617.5|186
1735650600000|2024-12-31 13:10:00|42635.1|42631.5|42654.1|42650.5|42658.1|42654.5|42635.1|42631.5|196
1735650900000|2024-12-31 13:15:00|42653.6|42650|42649.1|42645.5|42664.1|42660.5|42648.1|42644.5|197
1735651200000|2024-12-31 13:20:00|42649.6|42646|42647.1|42643.5|42650.6|42647|42621.1|42617.5|319
1735651500000|2024-12-31 13:25:00|42647.6|42644|42647.1|42643.5|42655.1|42651.5|42634.1|42630.5|153
1735651800000|2024-12-31 13:30:00|42647.6|42644|42665.1|42661.5|42674.1|42670.5|42640.6|42637|239
1735652100000|2024-12-31 13:35:00|42664.6|42661|42676.1|42672.5|42678.1|42674.5|42660.1|42656.5|149
1735652400000|2024-12-31 13:40:00|42676.6|42673|42660.6|42657|42682.1|42678.5|42656.6|42653|121
1735652700000|2024-12-31 13:45:00|42660.1|42656.5|42635.1|42631.5|42660.1|42656.5|42627.6|42624|133
1735653000000|2024-12-31 13:50:00|42635.6|42632|42639.1|42635.5|42645.6|42642|42626.6|42623|137
1735653300000|2024-12-31 13:55:00|42638.6|42635|42639.1|42635.5|42645.1|42641.5|42630.1|42626.5|124
1735653600000|2024-12-31 14:00:00|42639.6|42636|42635.1|42631.5|42647.1|42643.5|42620.6|42617|180
1735653900000|2024-12-31 14:05:00|42635.6|42632|42649.1|42645.5|42654.1|42650.5|42632.6|42629|123
1735654200000|2024-12-31 14:10:00|42648.6|42645|42659.1|42655.5|42667.6|42664|42638.6|42635|268
1735654500000|2024-12-31 14:15:00|42658.6|42655|42666.1|42662.5|42667.1|42663.5|42652.6|42649|153
1735654800000|2024-12-31 14:20:00|42666.6|42663|42671.1|42667.5|42677.1|42673.5|42660.1|42656.5|195
1735655100000|2024-12-31 14:25:00|42671.6|42668|42666.6|42663|42679.6|42676|42655.1|42651.5|401
1735655400000|2024-12-31 14:30:00|42657.1|42653.5|42642.5|42640.1|42685.5|42683.1|42616.5|42614.1|3659
1735655700000|2024-12-31 14:35:00|42642|42639.6|42619|42616.6|42671.5|42669.1|42605.5|42603.1|1948
1735656000000|2024-12-31 14:40:00|42619.5|42617.1|42625|42622.6|42641|42638.6|42581.5|42579.1|1647
1735656300000|2024-12-31 14:45:00|42625.5|42623.1|42657.5|42655.1|42680.5|42678.1|42617|42614.6|1361
1735656600000|2024-12-31 14:50:00|42657|42654.6|42619.5|42617.1|42658.5|42656.1|42583.5|42581.1|1552
1735656900000|2024-12-31 14:55:00|42618.5|42616.1|42690|42687.6|42693.5|42691.1|42618.5|42616.1|1361
1735657200000|2024-12-31 15:00:00|42690.5|42688.1|42681.5|42679.1|42734.5|42732.1|42673.5|42671.1|1948
1735657500000|2024-12-31 15:05:00|42682.5|42680.1|42593.5|42591.1|42695|42692.6|42587|42584.6|1826
1735657800000|2024-12-31 15:10:00|42592.5|42590.1|42648.5|42646.1|42656|42653.6|42587.5|42585.1|1308
1735658100000|2024-12-31 15:15:00|42647.5|42645.1|42698.5|42696.1|42701.5|42699.1|42625.5|42623.1|1387
1735658400000|2024-12-31 15:20:00|42697|42694.6|42701.5|42699.1|42713|42710.6|42676.5|42674.1|1094
1735658700000|2024-12-31 15:25:00|42702|42699.6|42658.5|42656.1|42714.5|42712.1|42637.5|42635.1|2178
1735659000000|2024-12-31 15:30:00|42658|42655.6|42575.5|42573.1|42671.5|42669.1|42570|42567.6|1969
1735659300000|2024-12-31 15:35:00|42581.5|42579.1|42660|42657.6|42661.5|42659.1|42576.5|42574.1|1362
1735659600000|2024-12-31 15:40:00|42659.5|42657.1|42604|42601.6|42664|42661.6|42603.5|42601.1|1081
1735659900000|2024-12-31 15:45:00|42606.5|42604.1|42599.5|42597.1|42631|42628.6|42584.5|42582.1|1064
1735660200000|2024-12-31 15:50:00|42600|42597.6|42621.5|42619.1|42639.5|42637.1|42596.5|42594.1|723
1735660500000|2024-12-31 15:55:00|42620.5|42618.1|42583.5|42581.1|42623.5|42621.1|42581.5|42579.1|638
1735660800000|2024-12-31 16:00:00|42583|42580.6|42515|42512.6|42593|42590.6|42499|42496.6|1562
1735661100000|2024-12-31 16:05:00|42517.5|42515.1|42527.5|42525.1|42538.5|42536.1|42495.5|42493.1|1359
1735661400000|2024-12-31 16:10:00|42527|42524.6|42537|42534.6|42543.5|42541.1|42497.5|42495.1|964
1735661700000|2024-12-31 16:15:00|42537.5|42535.1|42499.5|42497.1|42564.5|42562.1|42498|42495.6|1414
1735662000000|2024-12-31 16:20:00|42498.5|42496.1|42496|42493.6|42538.5|42536.1|42473.5|42471.1|1617
1735662300000|2024-12-31 16:25:00|42495.5|42493.1|42485.5|42483.1|42508|42505.6|42477.5|42475.1|862
1735662600000|2024-12-31 16:30:00|42485|42482.6|42481|42478.6|42488|42485.6|42458.5|42456.1|1214
1735662900000|2024-12-31 16:35:00|42480.5|42478.1|42467|42464.6|42492|42489.6|42461.5|42459.1|683
1735663200000|2024-12-31 16:40:00|42467.5|42465.1|42505.5|42503.1|42514|42511.6|42458.5|42456.1|973
1735663500000|2024-12-31 16:45:00|42505|42502.6|42502.5|42500.1|42524.5|42522.1|42470.5|42468.1|910
1735663800000|2024-12-31 16:50:00|42503|42500.6|42468|42465.6|42515.5|42513.1|42462|42459.6|643
1735664100000|2024-12-31 16:55:00|42467.5|42465.1|42455|42452.6|42468|42465.6|42440|42437.6|750
1735664400000|2024-12-31 17:00:00|42455.5|42453.1|42441.5|42439.1|42456.5|42454.1|42404.5|42402.1|934
1735664700000|2024-12-31 17:05:00|42442.5|42440.1|42465|42462.6|42471.5|42469.1|42431.5|42429.1|690
1735665000000|2024-12-31 17:10:00|42464.5|42462.1|42439|42436.6|42474.5|42472.1|42421|42418.6|609
1735665300000|2024-12-31 17:15:00|42439.5|42437.1|42458.5|42456.1|42469.5|42467.1|42435|42432.6|269
1735665600000|2024-12-31 17:20:00|42459|42456.6|42415|42412.6|42467.5|42465.1|42398.5|42396.1|774
1735665900000|2024-12-31 17:25:00|42414.5|42412.1|42400.5|42398.1|42438.5|42436.1|42394|42391.6|647
1735666200000|2024-12-31 17:30:00|42399.5|42397.1|42387|42384.6|42405.5|42403.1|42363.5|42361.1|625
1735666500000|2024-12-31 17:35:00|42387.5|42385.1|42380.5|42378.1|42389|42386.6|42366|42363.6|482
1735666800000|2024-12-31 17:40:00|42381|42378.6|42396|42393.6|42414.5|42412.1|42370.5|42368.1|397
1735667100000|2024-12-31 17:45:00|42396.5|42394.1|42410.5|42408.1|42424.5|42422.1|42386.5|42384.1|404
1735667400000|2024-12-31 17:50:00|42411|42408.6|42455.5|42453.1|42460.5|42458.1|42404.5|42402.1|502
1735667700000|2024-12-31 17:55:00|42455|42452.6|42520.5|42518.1|42527.5|42525.1|42452|42449.6|832
1735668000000|2024-12-31 18:00:00|42520|42517.6|42505.5|42503.1|42523.5|42521.1|42484.5|42482.1|738
1735668300000|2024-12-31 18:05:00|42506|42503.6|42506|42503.6|42535.5|42533.1|42486|42483.6|650
1735668600000|2024-12-31 18:10:00|42506.5|42504.1|42464.5|42462.1|42506.5|42504.1|42448.5|42446.1|560
1735668900000|2024-12-31 18:15:00|42464|42461.6|42427|42424.6|42478|42475.6|42426.5|42424.1|483
1735669200000|2024-12-31 18:20:00|42426.5|42424.1|42364.5|42362.1|42428.5|42426.1|42358.5|42356.1|754
1735669500000|2024-12-31 18:25:00|42364|42361.6|42373.5|42371.1|42398|42395.6|42356.5|42354.1|529
1735669800000|2024-12-31 18:30:00|42374|42371.6|42420.5|42418.1|42437.5|42435.1|42368.5|42366.1|669
1735670100000|2024-12-31 18:35:00|42420|42417.6|42430.5|42428.1|42431|42428.6|42389|42386.6|367
1735670400000|2024-12-31 18:40:00|42431|42428.6|42467|42464.6|42471.5|42469.1|42427.5|42425.1|454
1735670700000|2024-12-31 18:45:00|42466.5|42464.1|42474|42471.6|42487.5|42485.1|42451|42448.6|366
1735671000000|2024-12-31 18:50:00|42474.5|42472.1|42456.5|42454.1|42504.5|42502.1|42453.5|42451.1|592
1735671300000|2024-12-31 18:55:00|42456|42453.6|42428.5|42426.1|42462.5|42460.1|42426|42423.6|466
1735671600000|2024-12-31 19:00:00|42428|42425.6|42406.5|42404.1|42439.5|42437.1|42377.5|42375.1|741
1735671900000|2024-12-31 19:05:00|42407|42404.6|42464|42461.6|42470|42467.6|42403|42400.6|599
1735672200000|2024-12-31 19:10:00|42463.5|42461.1|42491.5|42489.1|42502.5|42500.1|42463.5|42461.1|479
1735672500000|2024-12-31 19:15:00|42491|42488.6|42418.5|42416.1|42497|42494.6|42412.5|42410.1|647
1735672800000|2024-12-31 19:20:00|42420.5|42418.1|42411.5|42409.1|42431.5|42429.1|42379.5|42377.1|816
1735673100000|2024-12-31 19:25:00|42412|42409.6|42408.5|42406.1|42447|42444.6|42403|42400.6|584
1735673400000|2024-12-31 19:30:00|42408|42405.6|42384.5|42382.1|42411|42408.6|42382|42379.6|414
1735673700000|2024-12-31 19:35:00|42385|42382.6|42427|42424.6|42435|42432.6|42381.5|42379.1|483
1735674000000|2024-12-31 19:40:00|42427.5|42425.1|42404.5|42402.1|42432|42429.6|42364.5|42362.1|606
1735674300000|2024-12-31 19:45:00|42404|42401.6|42393.5|42391.1|42415.5|42413.1|42390.5|42388.1|629
1735674600000|2024-12-31 19:50:00|42393|42390.6|42429.5|42427.1|42463.5|42461.1|42389.5|42387.1|643
1735674900000|2024-12-31 19:55:00|42429|42426.6|42474.5|42472.1|42476.5|42474.1|42427.5|42425.1|430
1735675200000|2024-12-31 20:00:00|42474|42471.6|42469|42466.6|42476.5|42474.1|42454|42451.6|642
1735675500000|2024-12-31 20:05:00|42469.5|42467.1|42494|42491.6|42507|42504.6|42464.5|42462.1|753
1735675800000|2024-12-31 20:10:00|42493.5|42491.1|42422|42419.6|42493.5|42491.1|42410.5|42408.1|1039
1735676100000|2024-12-31 20:15:00|42421.5|42419.1|42457.5|42455.1|42466|42463.6|42411.5|42409.1|736
1735676400000|2024-12-31 20:20:00|42458|42455.6|42471.5|42469.1|42515|42512.6|42451.5|42449.1|911
1735676700000|2024-12-31 20:25:00|42471|42468.6|42533|42530.6|42535.5|42533.1|42458.5|42456.1|809
1735677000000|2024-12-31 20:30:00|42528.5|42526.1|42498.5|42496.1|42540.5|42538.1|42473.5|42471.1|989
1735677300000|2024-12-31 20:35:00|42500|42497.6|42488|42485.6|42546.5|42544.1|42477|42474.6|1122
1735677600000|2024-12-31 20:40:00|42487.5|42485.1|42470|42467.6|42498|42495.6|42458.5|42456.1|799
1735677900000|2024-12-31 20:45:00|42469|42466.6|42523.5|42521.1|42535|42532.6|42433|42430.6|1121
1735678200000|2024-12-31 20:50:00|42521|42518.6|42478.5|42476.1|42532|42529.6|42467.5|42465.1|1841
1735678500000|2024-12-31 20:55:00|42478|42475.6|42503.5|42501.1|42518.5|42516.1|42442|42439.6|3003
1735678800000|2024-12-31 21:00:00|42504.7|42499.9|42508.2|42503.4|42521.7|42516.9|42479.7|42474.9|846
1735679100000|2024-12-31 21:05:00|42507.7|42502.9|42525.7|42520.9|42526.2|42521.4|42495.7|42490.9|308
1735679400000|2024-12-31 21:10:00|42525.2|42520.4|42511.7|42506.9|42526.2|42521.4|42507.7|42502.9|215
1735679700000|2024-12-31 21:15:00|42512.7|42507.9|42532.2|42527.4|42534.2|42529.4|42501.7|42496.9|153
1735680000000|2024-12-31 21:20:00|42532.7|42527.9|42511.7|42506.9|42533.2|42528.4|42502.2|42497.4|199
1735680300000|2024-12-31 21:25:00|42512.2|42507.4|42497.7|42492.9|42518.2|42513.4|42492.7|42487.9|415
1735680600000|2024-12-31 21:30:00|42496.7|42491.9|42503.2|42498.4|42503.7|42498.9|42491.7|42486.9|106
1735680900000|2024-12-31 21:35:00|42502.2|42497.4|42511.7|42506.9|42524.7|42519.9|42501.2|42496.4|131
1735681200000|2024-12-31 21:40:00|42512.2|42507.4|42512.7|42507.9|42514.2|42509.4|42506.2|42501.4|125
1735681500000|2024-12-31 21:45:00|42512.2|42507.4|42491.2|42486.4|42514.2|42509.4|42490.2|42485.4|181
1735681800000|2024-12-31 21:50:00|42490.7|42485.9|42501.7|42496.9|42503.7|42498.9|42485.2|42480.4|121
1735682100000|2024-12-31 21:55:00|42502.2|42497.4|42508.4|42498.6|42512.7|42507.9|42490.7|42485.9|172
1735769700000|2025-01-01 22:15:00|42517.4|42507.6|42517.5|42507.7|42518.3|42508.5|42517.4|42507.6|0
1735772400000|2025-01-01 23:00:00|42517.4|42507.6|42624.2|42619.4|42626.2|42621.4|42517.4|42507.6|251
1735772700000|2025-01-01 23:05:00|42625.2|42620.4|42605.7|42600.9|42629.2|42624.4|42595.7|42590.9|115
1735773000000|2025-01-01 23:10:00|42605.2|42600.4|42585.2|42580.4|42605.2|42600.4|42584.7|42579.9|109
1735773300000|2025-01-01 23:15:00|42585.7|42580.9|42584.2|42579.4|42601.7|42596.9|42582.2|42577.4|49
1735773600000|2025-01-01 23:20:00|42583.7|42578.9|42575.7|42570.9|42583.7|42578.9|42566.2|42561.4|74
1735773900000|2025-01-01 23:25:00|42575.2|42570.4|42567.7|42562.9|42575.2|42570.4|42555.7|42550.9|117
1735774200000|2025-01-01 23:30:00|42568.2|42563.4|42557.7|42552.9|42578.7|42573.9|42556.7|42551.9|89
1735774500000|2025-01-01 23:35:00|42557.2|42552.4|42524.7|42519.9|42558.7|42553.9|42497.7|42492.9|255
1735774800000|2025-01-01 23:40:00|42524.2|42519.4|42499.7|42494.9|42524.2|42519.4|42498.7|42493.9|123
1735775100000|2025-01-01 23:45:00|42500.2|42495.4|42481.7|42476.9|42506.7|42501.9|42470.2|42465.4|274
1735775400000|2025-01-01 23:50:00|42482.2|42477.4|42509.7|42504.9|42511.2|42506.4|42481.7|42476.9|106
1735775700000|2025-01-01 23:55:00|42510.2|42505.4|42509.7|42504.9|42521.7|42516.9|42508.7|42503.9|69
1735776000000|2025-01-02 00:00:00|42510.2|42505.4|42431.2|42426.4|42511.2|42506.4|42431.2|42426.4|291
1735776300000|2025-01-02 00:05:00|42430.7|42425.9|42460.7|42455.9|42467.7|42462.9|42426.7|42421.9|248
1735776600000|2025-01-02 00:10:00|42462.2|42457.4|42451.7|42446.9|42462.2|42457.4|42434.7|42429.9|174
1735776900000|2025-01-02 00:15:00|42452.2|42447.4|42371.7|42366.9|42459.2|42454.4|42352.2|42347.4|738
1735777200000|2025-01-02 00:20:00|42371.2|42366.4|42390.2|42385.4|42390.7|42385.9|42360.7|42355.9|192
1735777500000|2025-01-02 00:25:00|42390.7|42385.9|42394.7|42389.9|42401.7|42396.9|42382.2|42377.4|131
1735777800000|2025-01-02 00:30:00|42394.2|42389.4|42424.7|42419.9|42428.2|42423.4|42381.2|42376.4|149
1735778100000|2025-01-02 00:35:00|42425.2|42420.4|42439.7|42434.9|42446.7|42441.9|42410.7|42405.9|250
1735778400000|2025-01-02 00:40:00|42440.2|42435.4|42481.7|42476.9|42482.7|42477.9|42438.2|42433.4|205
1735778700000|2025-01-02 00:45:00|42482.2|42477.4|42501.7|42496.9|42507.7|42502.9|42481.2|42476.4|197
1735779000000|2025-01-02 00:50:00|42501.2|42496.4|42506.7|42501.9|42510.7|42505.9|42491.7|42486.9|91
1735779300000|2025-01-02 00:55:00|42507.2|42502.4|42497.7|42492.9|42519.7|42514.9|42494.7|42489.9|162
1735779600000|2025-01-02 01:00:00|42499.2|42494.4|42532.7|42527.9|42547.2|42542.4|42498.7|42493.9|286
1735779900000|2025-01-02 01:05:00|42534.7|42529.9|42525.7|42520.9|42549.2|42544.4|42524.7|42519.9|130
1735780200000|2025-01-02 01:10:00|42526.2|42521.4|42541.7|42536.9|42542.7|42537.9|42525.2|42520.4|82
1735780500000|2025-01-02 01:15:00|42541.2|42536.4|42532.2|42527.4|42554.7|42549.9|42530.7|42525.9|135
1735780800000|2025-01-02 01:20:00|42532.7|42527.9|42556.7|42551.9|42559.2|42554.4|42528.7|42523.9|154
1735781100000|2025-01-02 01:25:00|42557.2|42552.4|42546.7|42541.9|42560.7|42555.9|42544.2|42539.4|57
1735781400000|2025-01-02 01:30:00|42546.2|42541.4|42533.7|42528.9|42548.7|42543.9|42530.7|42525.9|98
1735781700000|2025-01-02 01:35:00|42533.2|42528.4|42579.7|42574.9|42584.7|42579.9|42530.7|42525.9|272
1735782000000|2025-01-02 01:40:00|42579.2|42574.4|42579.7|42574.9|42586.2|42581.4|42569.7|42564.9|84
1735782300000|2025-01-02 01:45:00|42579.2|42574.4|42565.7|42560.9|42583.2|42578.4|42560.7|42555.9|75
1735782600000|2025-01-02 01:50:00|42565.2|42560.4|42584.7|42579.9|42586.7|42581.9|42562.2|42557.4|79
1735782900000|2025-01-02 01:55:00|42585.2|42580.4|42561.7|42556.9|42585.7|42580.9|42557.7|42552.9|129
1735783200000|2025-01-02 02:00:00|42560.7|42555.9|42561.7|42556.9|42569.7|42564.9|42555.2|42550.4|88
1735783500000|2025-01-02 02:05:00|42562.2|42557.4|42574.7|42569.9|42577.7|42572.9|42561.7|42556.9|42
1735783800000|2025-01-02 02:10:00|42574.2|42569.4|42576.7|42571.9|42583.2|42578.4|42569.7|42564.9|69
1735784100000|2025-01-02 02:15:00|42576.2|42571.4|42584.2|42579.4|42584.7|42579.9|42569.2|42564.4|34
1735784400000|2025-01-02 02:20:00|42584.7|42579.9|42583.7|42578.9|42595.7|42590.9|42582.2|42577.4|41
1735784700000|2025-01-02 02:25:00|42583.2|42578.4|42606.7|42601.9|42617.7|42612.9|42581.7|42576.9|165
1735785000000|2025-01-02 02:30:00|42607.2|42602.4|42607.2|42602.4|42608.7|42603.9|42597.7|42592.9|70
1735785300000|2025-01-02 02:35:00|42607.7|42602.9|42624.2|42619.4|42625.7|42620.9|42602.7|42597.9|107
1735785600000|2025-01-02 02:40:00|42623.7|42618.9|42632.7|42627.9|42634.7|42629.9|42619.7|42614.9|147
1735785900000|2025-01-02 02:45:00|42632.2|42627.4|42631.7|42626.9|42632.7|42627.9|42624.7|42619.9|51
1735786200000|2025-01-02 02:50:00|42632.2|42627.4|42620.7|42615.9|42640.7|42635.9|42620.2|42615.4|84
1735786500000|2025-01-02 02:55:00|42621.2|42616.4|42630.7|42625.9|42631.2|42626.4|42619.7|42614.9|54
1735786800000|2025-01-02 03:00:00|42631.2|42626.4|42622.7|42617.9|42634.7|42629.9|42620.7|42615.9|27
1735787100000|2025-01-02 03:05:00|42622.2|42617.4|42618.2|42613.4|42622.7|42617.9|42614.2|42609.4|45
1735787400000|2025-01-02 03:10:00|42618.7|42613.9|42610.7|42605.9|42622.2|42617.4|42610.7|42605.9|37
1735787700000|2025-01-02 03:15:00|42611.2|42606.4|42617.7|42612.9|42618.2|42613.4|42604.7|42599.9|48
1735788000000|2025-01-02 03:20:00|42617.2|42612.4|42633.2|42628.4|42635.7|42630.9|42614.7|42609.9|64
1735788300000|2025-01-02 03:25:00|42632.7|42627.9|42636.2|42631.4|42647.7|42642.9|42626.7|42621.9|109
1735788600000|2025-01-02 03:30:00|42637.2|42632.4|42632.7|42627.9|42640.2|42635.4|42627.7|42622.9|35
1735788900000|2025-01-02 03:35:00|42633.2|42628.4|42623.7|42618.9|42633.2|42628.4|42622.7|42617.9|44
1735789200000|2025-01-02 03:40:00|42624.2|42619.4|42612.7|42607.9|42625.7|42620.9|42608.7|42603.9|126
1735789500000|2025-01-02 03:45:00|42613.2|42608.4|42606.7|42601.9|42615.2|42610.4|42599.7|42594.9|87
1735789800000|2025-01-02 03:50:00|42606.2|42601.4|42614.7|42609.9|42617.2|42612.4|42603.7|42598.9|41
1735790100000|2025-01-02 03:55:00|42615.2|42610.4|42610.7|42605.9|42617.7|42612.9|42607.7|42602.9|34
1735790400000|2025-01-02 04:00:00|42610.2|42605.4|42611.7|42606.9|42618.7|42613.9|42608.7|42603.9|50
1735790700000|2025-01-02 04:05:00|42612.2|42607.4|42618.7|42613.9|42620.7|42615.9|42602.2|42597.4|49
1735791000000|2025-01-02 04:10:00|42618.2|42613.4|42612.7|42607.9|42622.7|42617.9|42611.7|42606.9|14
1735791300000|2025-01-02 04:15:00|42612.2|42607.4|42607.7|42602.9|42615.2|42610.4|42605.2|42600.4|50
1735791600000|2025-01-02 04:20:00|42607.2|42602.4|42596.7|42591.9|42612.7|42607.9|42586.2|42581.4|107
1735791900000|2025-01-02 04:25:00|42597.2|42592.4|42606.7|42601.9|42607.2|42602.4|42597.2|42592.4|38
1735792200000|2025-01-02 04:30:00|42607.2|42602.4|42617.7|42612.9|42619.7|42614.9|42603.7|42598.9|65
1735792500000|2025-01-02 04:35:00|42617.2|42612.4|42618.7|42613.9|42623.7|42618.9|42615.7|42610.9|32
1735792800000|2025-01-02 04:40:00|42619.2|42614.4|42626.7|42621.9|42628.7|42623.9|42616.2|42611.4|21
1735793100000|2025-01-02 04:45:00|42627.2|42622.4|42625.7|42620.9|42627.7|42622.9|42619.2|42614.4|18
1735793400000|2025-01-02 04:50:00|42625.2|42620.4|42625.7|42620.9|42634.2|42629.4|42624.2|42619.4|34
1735793700000|2025-01-02 04:55:00|42626.2|42621.4|42625.7|42620.9|42629.7|42624.9|42622.2|42617.4|18
1735794000000|2025-01-02 05:00:00|42626.2|42621.4|42629.8|42625|42631.8|42627|42622.7|42617.9|33
1735794300000|2025-01-02 05:05:00|42629.3|42624.5|42626.8|42622|42634.8|42630|42626.8|42622|9
1735794600000|2025-01-02 05:10:00|42627.3|42622.5|42646.8|42642|42648.8|42644|42626.8|42622|60
1735794900000|2025-01-02 05:15:00|42646.3|42641.5|42656.8|42652|42659.8|42655|42641.8|42637|77
1735795200000|2025-01-02 05:20:00|42657.3|42652.5|42657.8|42653|42662.3|42657.5|42654.8|42650|58
1735795500000|2025-01-02 05:25:00|42658.3|42653.5|42653.3|42648.5|42661.3|42656.5|42650.8|42646|47
1735795800000|2025-01-02 05:30:00|42652.8|42648|42650.3|42645.5|42658.3|42653.5|42643.8|42639|50
1735796100000|2025-01-02 05:35:00|42650.8|42646|42659.8|42655|42664.8|42660|42650.8|42646|46
1735796400000|2025-01-02 05:40:00|42660.3|42655.5|42668.8|42664|42671.8|42667|42659.3|42654.5|68
1735796700000|2025-01-02 05:45:00|42669.3|42664.5|42682.3|42677.5|42682.3|42677.5|42668.8|42664|39
1735797000000|2025-01-02 05:50:00|42681.8|42677|42679.8|42675|42686.8|42682|42678.3|42673.5|53
1735797300000|2025-01-02 05:55:00|42680.3|42675.5|42675.3|42670.5|42681.8|42677|42672.8|42668|92
1735797600000|2025-01-02 06:00:00|42675.8|42671|42673.8|42669|42678.3|42673.5|42670.8|42666|45
1735797900000|2025-01-02 06:05:00|42674.3|42669.5|42675.8|42671|42680.3|42675.5|42673.3|42668.5|38
1735798200000|2025-01-02 06:10:00|42676.3|42671.5|42675.8|42671|42679.8|42675|42673.8|42669|24
1735798500000|2025-01-02 06:15:00|42676.3|42671.5|42691.8|42687|42692.8|42688|42675.8|42671|61
1735798800000|2025-01-02 06:20:00|42691.3|42686.5|42686.3|42681.5|42691.8|42687|42681.8|42677|30
1735799100000|2025-01-02 06:25:00|42685.8|42681|42675.8|42671|42686.8|42682|42669.8|42665|31
1735799400000|2025-01-02 06:30:00|42675.3|42670.5|42689.3|42684.5|42698.8|42694|42669.8|42665|172
1735799700000|2025-01-02 06:35:00|42688.8|42684|42685.3|42680.5|42690.8|42686|42678.8|42674|58
1735800000000|2025-01-02 06:40:00|42684.8|42680|42683.3|42678.5|42685.8|42681|42680.8|42676|23
1735800300000|2025-01-02 06:45:00|42683.8|42679|42681.8|42677|42684.3|42679.5|42677.8|42673|51
1735800600000|2025-01-02 06:50:00|42682.3|42677.5|42684.8|42680|42687.8|42683|42682.3|42677.5|26
1735800900000|2025-01-02 06:55:00|42685.3|42680.5|42680.8|42676|42688.8|42684|42680.8|42676|40
1735801200000|2025-01-02 07:00:00|42680.2|42676.6|42688.2|42684.6|42699.2|42695.6|42679.2|42675.6|174
1735801500000|2025-01-02 07:05:00|42689.2|42685.6|42700.2|42696.6|42704.2|42700.6|42683.7|42680.1|151
1735801800000|2025-01-02 07:10:00|42699.7|42696.1|42695.2|42691.6|42701.2|42697.6|42692.2|42688.6|67
1735802100000|2025-01-02 07:15:00|42695.7|42692.1|42701.2|42697.6|42703.2|42699.6|42691.2|42687.6|118
1735802400000|2025-01-02 07:20:00|42701.7|42698.1|42710.2|42706.6|42712.7|42709.1|42698.2|42694.6|89
1735802700000|2025-01-02 07:25:00|42709.7|42706.1|42715.2|42711.6|42715.7|42712.1|42706.7|42703.1|52
1735803000000|2025-01-02 07:30:00|42714.7|42711.1|42710.7|42707.1|42716.7|42713.1|42705.2|42701.6|158
1735803300000|2025-01-02 07:35:00|42711.2|42707.6|42716.2|42712.6|42719.7|42716.1|42710.2|42706.6|59
1735803600000|2025-01-02 07:40:00|42716.7|42713.1|42696.7|42693.1|42717.2|42713.6|42695.7|42692.1|117
1735803900000|2025-01-02 07:45:00|42696.2|42692.6|42676.2|42672.6|42696.2|42692.6|42673.2|42669.6|162
1735804200000|2025-01-02 07:50:00|42675.7|42672.1|42683.2|42679.6|42684.2|42680.6|42675.7|42672.1|136
1735804500000|2025-01-02 07:55:00|42682.7|42679.1|42664.2|42660.6|42689.7|42686.1|42663.7|42660.1|158
1735804800000|2025-01-02 08:00:00|42664.7|42661.1|42742.2|42738.6|42743.2|42739.6|42664.7|42661.1|483
1735805100000|2025-01-02 08:05:00|42740.2|42736.6|42741.2|42737.6|42767.2|42763.6|42727.2|42723.6|409
1735805400000|2025-01-02 08:10:00|42742.2|42738.6|42742.7|42739.1|42748.2|42744.6|42726.7|42723.1|151
1735805700000|2025-01-02 08:15:00|42742.2|42738.6|42732.7|42729.1|42743.2|42739.6|42714.2|42710.6|154
1735806000000|2025-01-02 08:20:00|42733.2|42729.6|42700.2|42696.6|42740.2|42736.6|42700.2|42696.6|181
1735806300000|2025-01-02 08:25:00|42699.7|42696.1|42631.2|42627.6|42699.7|42696.1|42629.2|42625.6|591
1735806600000|2025-01-02 08:30:00|42631.7|42628.1|42623.2|42619.6|42657.2|42653.6|42610.2|42606.6|425
1735806900000|2025-01-02 08:35:00|42623.7|42620.1|42635.2|42631.6|42656.2|42652.6|42615.2|42611.6|233
1735807200000|2025-01-02 08:40:00|42634.7|42631.1|42640.7|42637.1|42672.7|42669.1|42632.7|42629.1|165
1735807500000|2025-01-02 08:45:00|42641.2|42637.6|42665.7|42662.1|42685.2|42681.6|42629.2|42625.6|151
1735807800000|2025-01-02 08:50:00|42666.2|42662.6|42651.7|42648.1|42676.2|42672.6|42645.2|42641.6|127
1735808100000|2025-01-02 08:55:00|42651.2|42647.6|42672.7|42669.1|42686.7|42683.1|42651.2|42647.6|154
1735808400000|2025-01-02 09:00:00|42675.2|42671.6|42670.2|42666.6|42681.7|42678.1|42652.7|42649.1|427
1735808700000|2025-01-02 09:05:00|42669.7|42666.1|42701.2|42697.6|42704.2|42700.6|42663.7|42660.1|226
1735809000000|2025-01-02 09:10:00|42701.7|42698.1|42702.2|42698.6|42715.2|42711.6|42695.2|42691.6|239
1735809300000|2025-01-02 09:15:00|42701.7|42698.1|42711.2|42707.6|42715.7|42712.1|42692.7|42689.1|231
1735809600000|2025-01-02 09:20:00|42710.7|42707.1|42716.2|42712.6|42716.2|42712.6|42693.2|42689.6|153
1735809900000|2025-01-02 09:25:00|42715.7|42712.1|42708.2|42704.6|42715.7|42712.1|42693.2|42689.6|121
1735810200000|2025-01-02 09:30:00|42710.2|42706.6|42713.2|42709.6|42716.7|42713.1|42699.2|42695.6|104
1735810500000|2025-01-02 09:35:00|42712.7|42709.1|42672.2|42668.6|42717.2|42713.6|42657.2|42653.6|217
1735810800000|2025-01-02 09:40:00|42672.7|42669.1|42699.7|42696.1|42705.7|42702.1|42665.7|42662.1|177
1735811100000|2025-01-02 09:45:00|42699.2|42695.6|42705.7|42702.1|42706.7|42703.1|42692.2|42688.6|77
1735811400000|2025-01-02 09:50:00|42706.2|42702.6|42698.2|42694.6|42716.2|42712.6|42690.7|42687.1|123
1735811700000|2025-01-02 09:55:00|42699.7|42696.1|42719.2|42715.6|42720.7|42717.1|42689.7|42686.1|79
1735812000000|2025-01-02 10:00:00|42719.7|42716.1|42710.7|42707.1|42726.7|42723.1|42704.2|42700.6|114
1735812300000|2025-01-02 10:05:00|42711.2|42707.6|42705.2|42701.6|42712.2|42708.6|42682.7|42679.1|62
1735812600000|2025-01-02 10:10:00|42705.7|42702.1|42692.7|42689.1|42707.7|42704.1|42678.7|42675.1|64
1735812900000|2025-01-02 10:15:00|42692.2|42688.6|42718.2|42714.6|42718.2|42714.6|42686.7|42683.1|44
1735813200000|2025-01-02 10:20:00|42717.7|42714.1|42716.7|42713.1|42723.7|42720.1|42706.7|42703.1|65
1735813500000|2025-01-02 10:25:00|42717.2|42713.6|42711.7|42708.1|42721.7|42718.1|42708.2|42704.6|23
1735813800000|2025-01-02 10:30:00|42711.2|42707.6|42712.7|42709.1|42715.7|42712.1|42700.2|42696.6|102
1735814100000|2025-01-02 10:35:00|42712.2|42708.6|42724.7|42721.1|42725.7|42722.1|42711.2|42707.6|50
1735814400000|2025-01-02 10:40:00|42725.2|42721.6|42725.7|42722.1|42730.2|42726.6|42718.7|42715.1|74
1735814700000|2025-01-02 10:45:00|42725.2|42721.6|42722.2|42718.6|42731.7|42728.1|42716.7|42713.1|59
1735815000000|2025-01-02 10:50:00|42721.7|42718.1|42690.2|42686.6|42725.2|42721.6|42679.2|42675.6|156
1735815300000|2025-01-02 10:55:00|42689.7|42686.1|42723.7|42720.1|42725.2|42721.6|42689.7|42686.1|118
1735815600000|2025-01-02 11:00:00|42724.2|42720.6|42715.7|42712.1|42726.7|42723.1|42694.2|42690.6|80
1735815900000|2025-01-02 11:05:00|42715.2|42711.6|42710.7|42707.1|42720.7|42717.1|42703.2|42699.6|98
1735816200000|2025-01-02 11:10:00|42711.2|42707.6|42728.2|42724.6|42735.2|42731.6|42710.7|42707.1|100
1735816500000|2025-01-02 11:15:00|42729.7|42726.1|42737.2|42733.6|42740.7|42737.1|42721.7|42718.1|91
1735816800000|2025-01-02 11:20:00|42737.7|42734.1|42735.7|42732.1|42740.2|42736.6|42727.7|42724.1|98
1735817100000|2025-01-02 11:25:00|42735.2|42731.6|42725.7|42722.1|42735.2|42731.6|42722.7|42719.1|79
1735817400000|2025-01-02 11:30:00|42725.2|42721.6|42711.2|42707.6|42726.2|42722.6|42707.7|42704.1|93
1735817700000|2025-01-02 11:35:00|42710.7|42707.1|42728.7|42725.1|42732.2|42728.6|42709.2|42705.6|107
1735818000000|2025-01-02 11:40:00|42729.2|42725.6|42755.2|42751.6|42755.2|42751.6|42725.7|42722.1|175
1735818300000|2025-01-02 11:45:00|42754.7|42751.1|42793.2|42789.6|42795.2|42791.6|42754.2|42750.6|233
1735818600000|2025-01-02 11:50:00|42793.7|42790.1|42798.7|42795.1|42800.7|42797.1|42779.7|42776.1|234
1735818900000|2025-01-02 11:55:00|42799.2|42795.6|42847.7|42844.1|42849.2|42845.6|42797.7|42794.1|402
1735819200000|2025-01-02 12:00:00|42848.7|42845.1|42861.2|42857.6|42873.2|42869.6|42845.2|42841.6|444
1735819500000|2025-01-02 12:05:00|42861.7|42858.1|42879.7|42876.1|42883.2|42879.6|42845.7|42842.1|230
1735819800000|2025-01-02 12:10:00|42880.2|42876.6|42875.7|42872.1|42885.2|42881.6|42867.7|42864.1|250
1735820100000|2025-01-02 12:15:00|42876.2|42872.6|42885.2|42881.6|42885.2|42881.6|42865.7|42862.1|217
1735820400000|2025-01-02 12:20:00|42887.2|42883.6|42886.2|42882.6|42892.7|42889.1|42875.7|42872.1|156
1735820700000|2025-01-02 12:25:00|42884.2|42880.6|42878.2|42874.6|42886.2|42882.6|42873.7|42870.1|105
1735821000000|2025-01-02 12:30:00|42878.7|42875.1|42866.2|42862.6|42880.2|42876.6|42863.7|42860.1|148
1735821300000|2025-01-02 12:35:00|42866.7|42863.1|42870.2|42866.6|42875.2|42871.6|42861.2|42857.6|136
1735821600000|2025-01-02 12:40:00|42871.2|42867.6|42831.2|42827.6|42876.2|42872.6|42822.7|42819.1|296
1735821900000|2025-01-02 12:45:00|42830.7|42827.1|42815.7|42812.1|42833.7|42830.1|42812.7|42809.1|228
1735822200000|2025-01-02 12:50:00|42815.2|42811.6|42806.2|42802.6|42818.2|42814.6|42777.2|42773.6|382
1735822500000|2025-01-02 12:55:00|42805.7|42802.1|42825.7|42822.1|42829.2|42825.6|42800.7|42797.1|186
1735822800000|2025-01-02 13:00:00|42825.2|42821.6|42832.7|42829.1|42836.2|42832.6|42810.2|42806.6|185
1735823100000|2025-01-02 13:05:00|42832.2|42828.6|42821.7|42818.1|42841.7|42838.1|42814.2|42810.6|145
1735823400000|2025-01-02 13:10:00|42822.2|42818.6|42808.2|42804.6|42824.7|42821.1|42806.2|42802.6|117
1735823700000|2025-01-02 13:15:00|42808.7|42805.1|42796.7|42793.1|42816.7|42813.1|42796.7|42793.1|126
1735824000000|2025-01-02 13:20:00|42796.2|42792.6|42800.7|42797.1|42815.2|42811.6|42786.7|42783.1|212
1735824300000|2025-01-02 13:25:00|42800.2|42796.6|42798.2|42794.6|42807.2|42803.6|42787.7|42784.1|148
1735824600000|2025-01-02 13:30:00|42807.7|42804.1|42826.2|42822.6|42827.7|42824.1|42780.2|42776.6|337
1735824900000|2025-01-02 13:35:00|42825.7|42822.1|42834.2|42830.6|42855.2|42851.6|42821.2|42817.6|354
1735825200000|2025-01-02 13:40:00|42833.7|42830.1|42842.2|42838.6|42850.2|42846.6|42824.2|42820.6|218
1735825500000|2025-01-02 13:45:00|42840.2|42836.6|42820.7|42817.1|42841.7|42838.1|42807.7|42804.1|372
1735825800000|2025-01-02 13:50:00|42820.2|42816.6|42802.2|42798.6|42822.2|42818.6|42785.2|42781.6|354
1735826100000|2025-01-02 13:55:00|42802.7|42799.1|42785.7|42782.1|42803.7|42800.1|42780.7|42777.1|153
1735826400000|2025-01-02 14:00:00|42786.2|42782.6|42789.2|42785.6|42791.7|42788.1|42754.2|42750.6|1024
1735826700000|2025-01-02 14:05:00|42788.7|42785.1|42800.2|42796.6|42814.2|42810.6|42785.7|42782.1|356
1735827000000|2025-01-02 14:10:00|42800.7|42797.1|42819.2|42815.6|42823.7|42820.1|42795.7|42792.1|267
1735827300000|2025-01-02 14:15:00|42818.7|42815.1|42812.2|42808.6|42839.7|42836.1|42806.2|42802.6|342
1735827600000|2025-01-02 14:20:00|42811.2|42807.6|42798.2|42794.6|42819.2|42815.6|42793.2|42789.6|320
1735827900000|2025-01-02 14:25:00|42796.7|42793.1|42805.7|42802.1|42813.7|42810.1|42784.2|42780.6|845
1735828200000|2025-01-02 14:30:00|42805.1|42802.7|42734.6|42732.2|42846.6|42844.2|42721.1|42718.7|4966
1735828500000|2025-01-02 14:35:00|42734.1|42731.7|42632.6|42630.2|42738.1|42735.7|42631.6|42629.2|3400
1735828800000|2025-01-02 14:40:00|42633.1|42630.7|42691.1|42688.7|42693.6|42691.2|42619.1|42616.7|2343
1735829100000|2025-01-02 14:45:00|42691.6|42689.2|42740.6|42738.2|42742.6|42740.2|42679.1|42676.7|1845
1735829400000|2025-01-02 14:50:00|42741.1|42738.7|42821.6|42819.2|42823.1|42820.7|42717.1|42714.7|2026
1735829700000|2025-01-02 14:55:00|42822.1|42819.7|42824.1|42821.7|42863.6|42861.2|42792.6|42790.2|2284
1735830000000|2025-01-02 15:00:00|42824.6|42822.2|42803.1|42800.7|42840.6|42838.2|42763.6|42761.2|1778
1735830300000|2025-01-02 15:05:00|42803.6|42801.2|42768.1|42765.7|42822.6|42820.2|42730.6|42728.2|1862
1735830600000|2025-01-02 15:10:00|42768.6|42766.2|42804.1|42801.7|42825.6|42823.2|42747.6|42745.2|1164
1735830900000|2025-01-02 15:15:00|42804.6|42802.2|42746.6|42744.2|42834.1|42831.7|42744.6|42742.2|1549
1735831200000|2025-01-02 15:20:00|42747.1|42744.7|42623.1|42620.7|42758.1|42755.7|42597.1|42594.7|3207
1735831500000|2025-01-02 15:25:00|42622.6|42620.2|42595.6|42593.2|42651.1|42648.7|42564.6|42562.2|1568
1735831800000|2025-01-02 15:30:00|42594.1|42591.7|42542.1|42539.7|42608.6|42606.2|42508.6|42506.2|2077
1735832100000|2025-01-02 15:35:00|42542.6|42540.2|42550.6|42548.2|42616.6|42614.2|42519.6|42517.2|1545
1735832400000|2025-01-02 15:40:00|42550.1|42547.7|42564.6|42562.2|42586.6|42584.2|42516.6|42514.2|1523
1735832700000|2025-01-02 15:45:00|42565.6|42563.2|42615.6|42613.2|42622.6|42620.2|42523.6|42521.2|1467
1735833000000|2025-01-02 15:50:00|42615.1|42612.7|42630.6|42628.2|42659.6|42657.2|42552.6|42550.2|1895
1735833300000|2025-01-02 15:55:00|42630.1|42627.7|42570.1|42567.7|42640.6|42638.2|42554.6|42552.2|818
1735833600000|2025-01-02 16:00:00|42570.6|42568.2|42437.1|42434.7|42588.6|42586.2|42407.6|42405.2|2011
1735833900000|2025-01-02 16:05:00|42437.6|42435.2|42425.1|42422.7|42470.1|42467.7|42403.6|42401.2|1179
1735834200000|2025-01-02 16:10:00|42424.6|42422.2|42462.6|42460.2|42486.1|42483.7|42393.6|42391.2|1433
1735834500000|2025-01-02 16:15:00|42463.1|42460.7|42493.1|42490.7|42502.1|42499.7|42443.6|42441.2|935
1735834800000|2025-01-02 16:20:00|42493.6|42491.2|42518.6|42516.2|42542.1|42539.7|42434.6|42432.2|1695
1735835100000|2025-01-02 16:25:00|42519.1|42516.7|42534.1|42531.7|42546.6|42544.2|42494.6|42492.2|930
1735835400000|2025-01-02 16:30:00|42533.6|42531.2|42529.1|42526.7|42546.6|42544.2|42500.6|42498.2|726
1735835700000|2025-01-02 16:35:00|42530.6|42528.2|42572.6|42570.2|42592.1|42589.7|42527.1|42524.7|1037
1735836000000|2025-01-02 16:40:00|42572.1|42569.7|42571.6|42569.2|42614.6|42612.2|42563.6|42561.2|909
1735836300000|2025-01-02 16:45:00|42572.1|42569.7|42582.6|42580.2|42589.6|42587.2|42547.6|42545.2|699
1735836600000|2025-01-02 16:50:00|42584.6|42582.2|42536.1|42533.7|42599.6|42597.2|42513.6|42511.2|901
1735836900000|2025-01-02 16:55:00|42536.6|42534.2|42547.6|42545.2|42562.1|42559.7|42529.6|42527.2|478
1735837200000|2025-01-02 17:00:00|42547.1|42544.7|42574.6|42572.2|42574.6|42572.2|42524.6|42522.2|644
1735837500000|2025-01-02 17:05:00|42572.6|42570.2|42529.6|42527.2|42572.6|42570.2|42520.6|42518.2|489
1735837800000|2025-01-02 17:10:00|42529.1|42526.7|42590.6|42588.2|42614.6|42612.2|42527.6|42525.2|759
1735838100000|2025-01-02 17:15:00|42591.1|42588.7|42551.6|42549.2|42596.1|42593.7|42537.6|42535.2|810
1735838400000|2025-01-02 17:20:00|42552.1|42549.7|42471.1|42468.7|42554.1|42551.7|42458.1|42455.7|986
1735838700000|2025-01-02 17:25:00|42471.6|42469.2|42352.6|42350.2|42471.6|42469.2|42338.6|42336.2|2305
1735839000000|2025-01-02 17:30:00|42352.1|42349.7|42290.6|42288.2|42352.6|42350.2|42273.6|42271.2|2273
1735839300000|2025-01-02 17:35:00|42290.1|42287.7|42209.6|42207.2|42294.6|42292.2|42196.6|42194.2|2223
1735839600000|2025-01-02 17:40:00|42209.1|42206.7|42203.6|42201.2|42239.6|42237.2|42153.6|42151.2|2172
1735839900000|2025-01-02 17:45:00|42202.6|42200.2|42164.6|42162.2|42220.1|42217.7|42164.6|42162.2|1230
1735840200000|2025-01-02 17:50:00|42163.1|42160.7|42217.1|42214.7|42256.6|42254.2|42137.6|42135.2|2242
1735840500000|2025-01-02 17:55:00|42216.6|42214.2|42256.6|42254.2|42282.6|42280.2|42214.1|42211.7|1044
1735840800000|2025-01-02 18:00:00|42257.1|42254.7|42186.1|42183.7|42259.6|42257.2|42169.6|42167.2|1502
1735841100000|2025-01-02 18:05:00|42188.1|42185.7|42239.6|42237.2|42273.1|42270.7|42183.6|42181.2|1054
1735841400000|2025-01-02 18:10:00|42239.1|42236.7|42182.6|42180.2|42240.6|42238.2|42167.6|42165.2|1051
1735841700000|2025-01-02 18:15:00|42183.1|42180.7|42192.1|42189.7|42202.6|42200.2|42142.1|42139.7|895
1735842000000|2025-01-02 18:20:00|42192.6|42190.2|42184.1|42181.7|42236.6|42234.2|42176.1|42173.7|746
1735842300000|2025-01-02 18:25:00|42183.6|42181.2|42218.1|42215.7|42222.1|42219.7|42166.6|42164.2|582
1735842600000|2025-01-02 18:30:00|42219.6|42217.2|42131.1|42128.7|42219.6|42217.2|42114.6|42112.2|1081
1735842900000|2025-01-02 18:35:00|42131.6|42129.2|42162.1|42159.7|42199.1|42196.7|42123.6|42121.2|828
1735843200000|2025-01-02 18:40:00|42160.1|42157.7|42221.6|42219.2|42227.1|42224.7|42126.6|42124.2|1261
1735843500000|2025-01-02 18:45:00|42219.6|42217.2|42152.6|42150.2|42220.1|42217.7|42133.1|42130.7|731
1735843800000|2025-01-02 18:50:00|42152.1|42149.7|42118.6|42116.2|42165.1|42162.7|42109.1|42106.7|966
1735844100000|2025-01-02 18:55:00|42119.1|42116.7|42188.1|42185.7|42196.1|42193.7|42117.6|42115.2|879
1735844400000|2025-01-02 19:00:00|42186.6|42184.2|42235.1|42232.7|42239.1|42236.7|42156.6|42154.2|908
1735844700000|2025-01-02 19:05:00|42236.6|42234.2|42218.6|42216.2|42270.6|42268.2|42193.6|42191.2|1054
1735845000000|2025-01-02 19:10:00|42222.1|42219.7|42198.6|42196.2|42237.1|42234.7|42191.6|42189.2|675
1735845300000|2025-01-02 19:15:00|42198.1|42195.7|42214.6|42212.2|42235.1|42232.7|42183.6|42181.2|526
1735845600000|2025-01-02 19:20:00|42214.1|42211.7|42260.6|42258.2|42264.1|42261.7|42210.6|42208.2|620
1735845900000|2025-01-02 19:25:00|42260.1|42257.7|42283.6|42281.2|42291.6|42289.2|42252.6|42250.2|903
1735846200000|2025-01-02 19:30:00|42284.1|42281.7|42238.6|42236.2|42284.1|42281.7|42227.1|42224.7|868
1735846500000|2025-01-02 19:35:00|42238.1|42235.7|42236.6|42234.2|42252.1|42249.7|42189.6|42187.2|855
1735846800000|2025-01-02 19:40:00|42234.1|42231.7|42247.6|42245.2|42273.6|42271.2|42231.6|42229.2|293
1735847100000|2025-01-02 19:45:00|42248.1|42245.7|42277.1|42274.7|42307.6|42305.2|42206.6|42204.2|1471
1735847400000|2025-01-02 19:50:00|42276.6|42274.2|42299.6|42297.2|42320.6|42318.2|42269.1|42266.7|857
1735847700000|2025-01-02 19:55:00|42300.1|42297.7|42206.6|42204.2|42300.1|42297.7|42196.6|42194.2|794
1735848000000|2025-01-02 20:00:00|42207.1|42204.7|42318.1|42315.7|42328.1|42325.7|42206.6|42204.2|1056
1735848300000|2025-01-02 20:05:00|42317.6|42315.2|42326.6|42324.2|42334.1|42331.7|42292.1|42289.7|762
1735848600000|2025-01-02 20:10:00|42327.1|42324.7|42363.6|42361.2|42385.6|42383.2|42316.6|42314.2|1198
1735848900000|2025-01-02 20:15:00|42363.1|42360.7|42365.1|42362.7|42367.6|42365.2|42328.1|42325.7|522
1735849200000|2025-01-02 20:20:00|42365.6|42363.2|42373.6|42371.2|42393.6|42391.2|42346.6|42344.2|677
1735849500000|2025-01-02 20:25:00|42374.1|42371.7|42372.1|42369.7|42392.1|42389.7|42361.6|42359.2|390
1735849800000|2025-01-02 20:30:00|42373.6|42371.2|42365.6|42363.2|42423.6|42421.2|42347.6|42345.2|1493
1735850100000|2025-01-02 20:35:00|42366.1|42363.7|42336.6|42334.2|42367.1|42364.7|42308.6|42306.2|997
1735850400000|2025-01-02 20:40:00|42337.1|42334.7|42363.1|42360.7|42375.1|42372.7|42329.1|42326.7|764
1735850700000|2025-01-02 20:45:00|42361.6|42359.2|42363.6|42361.2|42392.6|42390.2|42339.1|42336.7|985
1735851000000|2025-01-02 20:50:00|42363.1|42360.7|42324.1|42321.7|42398.1|42395.7|42321.1|42318.7|1528
1735851300000|2025-01-02 20:55:00|42324.6|42322.2|42340.6|42338.2|42368.1|42365.7|42308.6|42306.2|3266
1735851600000|2025-01-02 21:00:00|42342.6|42340.2|42365.5|42360.7|42373.5|42368.7|42335.8|42332.2|1085
1735851900000|2025-01-02 21:05:00|42365|42360.2|42371|42366.2|42375|42370.2|42349.5|42344.7|364
1735852200000|2025-01-02 21:10:00|42370.5|42365.7|42367|42362.2|42374|42369.2|42357|42352.2|218
1735852500000|2025-01-02 21:15:00|42367.5|42362.7|42360|42355.2|42367.5|42362.7|42353.5|42348.7|204
1735852800000|2025-01-02 21:20:00|42359.5|42354.7|42367|42362.2|42378|42373.2|42359.5|42354.7|111
1735853100000|2025-01-02 21:25:00|42367.5|42362.7|42378|42373.2|42380.5|42375.7|42358|42353.2|100
1735853400000|2025-01-02 21:30:00|42377.5|42372.7|42364.5|42359.7|42380|42375.2|42360.5|42355.7|99
1735853700000|2025-01-02 21:35:00|42364|42359.2|42351|42346.2|42364.5|42359.7|42348.5|42343.7|153
1735854000000|2025-01-02 21:40:00|42352|42347.2|42349|42344.2|42355.5|42350.7|42344|42339.2|76
1735854300000|2025-01-02 21:45:00|42348.5|42343.7|42358|42353.2|42358|42353.2|42344.5|42339.7|47
1735854600000|2025-01-02 21:50:00|42357.5|42352.7|42356.5|42351.7|42358|42353.2|42345.5|42340.7|103
1735854900000|2025-01-02 21:55:00|42357|42352.2|42364.8|42355|42364.8|42358.7|42352.5|42347.7|105
1735855200000|2025-01-02 22:00:00|42365.1|42355.3|42366.1|42356.3|42367.4|42357.6|42364.6|42354.8|0
1735855500000|2025-01-02 22:05:00|42366.4|42356.6|42365.9|42356.1|42366.6|42356.8|42364.5|42354.7|0
1735855800000|2025-01-02 22:10:00|42365.4|42355.6|42364.7|42354.9|42365.6|42355.8|42364.2|42354.4|0
1735856100000|2025-01-02 22:15:00|42365.1|42355.3|42367.5|42357.7|42367.7|42357.9|42363.4|42353.6|0
1735856400000|2025-01-02 22:20:00|42367.7|42357.9|42364.2|42354.4|42368|42358.2|42364.2|42354.4|0
1735856700000|2025-01-02 22:25:00|42365.1|42355.3|42364.8|42355|42365.3|42355.5|42364|42354.2|0
1735857000000|2025-01-02 22:30:00|42364|42354.2|42365.3|42355.5|42365.6|42355.8|42363.7|42353.9|0
1735857300000|2025-01-02 22:35:00|42365.1|42355.3|42363.4|42353.6|42365.3|42355.5|42363.4|42353.6|0
1735857600000|2025-01-02 22:40:00|42364|42354.2|42364.2|42354.4|42364.8|42355|42364|42354.2|0
1735857900000|2025-01-02 22:45:00|42365.1|42355.3|42362.4|42352.6|42365.6|42355.8|42358.2|42348.4|0
1735858200000|2025-01-02 22:50:00|42362.9|42353.1|42367.7|42357.9|42367.7|42357.9|42362.6|42352.8|0
1735858500000|2025-01-02 22:55:00|42366.4|42356.6|42381.4|42371.6|42383|42373.2|42366.1|42356.3|0
1735858800000|2025-01-02 23:00:00|42358.6|42353.8|42353.2|42348.4|42363.6|42358.8|42349.6|42344.8|168
1735859100000|2025-01-02 23:05:00|42353.7|42348.9|42344.7|42339.9|42356.2|42351.4|42338.2|42333.4|82
1735859400000|2025-01-02 23:10:00|42347.2|42342.4|42352.2|42347.4|42357.2|42352.4|42345.2|42340.4|40
1735859700000|2025-01-02 23:15:00|42351.7|42346.9|42359.2|42354.4|42363.2|42358.4|42351.2|42346.4|54
1735860000000|2025-01-02 23:20:00|42359.7|42354.9|42346.7|42341.9|42360.7|42355.9|42346.2|42341.4|43
1735860300000|2025-01-02 23:25:00|42346.2|42341.4|42339.2|42334.4|42347.2|42342.4|42329.7|42324.9|86
1735860600000|2025-01-02 23:30:00|42339.7|42334.9|42334.2|42329.4|42349.2|42344.4|42329.2|42324.4|60
1735860900000|2025-01-02 23:35:00|42334.7|42329.9|42334.2|42329.4|42336.2|42331.4|42326.7|42321.9|54
1735861200000|2025-01-02 23:40:00|42335.2|42330.4|42332.7|42327.9|42336.7|42331.9|42331.7|42326.9|31
1735861500000|2025-01-02 23:45:00|42333.7|42328.9|42320.7|42315.9|42334.2|42329.4|42312.7|42307.9|86
1735861800000|2025-01-02 23:50:00|42321.2|42316.4|42335.7|42330.9|42335.7|42330.9|42319.7|42314.9|52
1735862100000|2025-01-02 23:55:00|42334.7|42329.9|42337.2|42332.4|42341.7|42336.9|42334.7|42329.9|48
1735862400000|2025-01-03 00:00:00|42336.7|42331.9|42339.2|42334.4|42343.2|42338.4|42328.2|42323.4|46
1735862700000|2025-01-03 00:05:00|42339.7|42334.9|42379.7|42374.9|42382.2|42377.4|42337.7|42332.9|269
1735863000000|2025-01-03 00:10:00|42380.2|42375.4|42385.2|42380.4|42393.7|42388.9|42380.2|42375.4|128
1735863300000|2025-01-03 00:15:00|42384.7|42379.9|42390.7|42385.9|42396.7|42391.9|42381.7|42376.9|107
1735863600000|2025-01-03 00:20:00|42389.7|42384.9|42389.7|42384.9|42393.7|42388.9|42380.2|42375.4|82
1735863900000|2025-01-03 00:25:00|42389.2|42384.4|42404.2|42399.4|42413.7|42408.9|42388.2|42383.4|125
1735864200000|2025-01-03 00:30:00|42404.7|42399.9|42403.7|42398.9|42406.7|42401.9|42397.7|42392.9|56
1735864500000|2025-01-03 00:35:00|42403.2|42398.4|42409.7|42404.9|42414.7|42409.9|42402.7|42397.9|114
1735864800000|2025-01-03 00:40:00|42409.2|42404.4|42402.7|42397.9|42413.2|42408.4|42400.7|42395.9|72
1735865100000|2025-01-03 00:45:00|42402.2|42397.4|42403.2|42398.4|42407.7|42402.9|42400.2|42395.4|37
1735865400000|2025-01-03 00:50:00|42403.7|42398.9|42407.7|42402.9|42412.2|42407.4|42401.2|42396.4|64
1735865700000|2025-01-03 00:55:00|42408.2|42403.4|42412.2|42407.4|42412.2|42407.4|42405.7|42400.9|39
1735866000000|2025-01-03 01:00:00|42412.7|42407.9|42414.2|42409.4|42416.2|42411.4|42409.2|42404.4|127
1735866300000|2025-01-03 01:05:00|42413.7|42408.9|42421.2|42416.4|42428.2|42423.4|42410.2|42405.4|139
1735866600000|2025-01-03 01:10:00|42421.7|42416.9|42412.7|42407.9|42423.7|42418.9|42412.2|42407.4|35
1735866900000|2025-01-03 01:15:00|42412.2|42407.4|42411.2|42406.4|42412.7|42407.9|42404.7|42399.9|46
1735867200000|2025-01-03 01:20:00|42411.7|42406.9|42393.7|42388.9|42412.7|42407.9|42390.2|42385.4|97
1735867500000|2025-01-03 01:25:00|42393.2|42388.4|42389.7|42384.9|42394.7|42389.9|42382.7|42377.9|60
1735867800000|2025-01-03 01:30:00|42387.7|42382.9|42396.7|42391.9|42397.2|42392.4|42380.7|42375.9|32
1735868100000|2025-01-03 01:35:00|42397.2|42392.4|42391.7|42386.9|42400.7|42395.9|42385.7|42380.9|38
1735868400000|2025-01-03 01:40:00|42392.2|42387.4|42383.7|42378.9|42395.2|42390.4|42380.2|42375.4|30
1735868700000|2025-01-03 01:45:00|42384.2|42379.4|42381.7|42376.9|42384.7|42379.9|42370.7|42365.9|58
1735869000000|2025-01-03 01:50:00|42382.2|42377.4|42399.7|42394.9|42399.7|42394.9|42378.7|42373.9|47
1735869300000|2025-01-03 01:55:00|42400.2|42395.4|42384.7|42379.9|42401.7|42396.9|42382.7|42377.9|36
1735869600000|2025-01-03 02:00:00|42384.2|42379.4|42401.7|42396.9|42401.7|42396.9|42383.7|42378.9|54
1735869900000|2025-01-03 02:05:00|42401.2|42396.4|42397.7|42392.9|42401.2|42396.4|42389.7|42384.9|48
1735870200000|2025-01-03 02:10:00|42397.2|42392.4|42409.7|42404.9|42412.7|42407.9|42395.2|42390.4|35
1735870500000|2025-01-03 02:15:00|42410.2|42405.4|42419.7|42414.9|42421.2|42416.4|42409.2|42404.4|48
1735870800000|2025-01-03 02:20:00|42420.2|42415.4|42427.7|42422.9|42431.2|42426.4|42419.7|42414.9|81
1735871100000|2025-01-03 02:25:00|42428.2|42423.4|42428.7|42423.9|42436.7|42431.9|42424.7|42419.9|78
1735871400000|2025-01-03 02:30:00|42429.2|42424.4|42412.2|42407.4|42430.7|42425.9|42409.7|42404.9|40
1735871700000|2025-01-03 02:35:00|42412.7|42407.9|42410.7|42405.9|42414.7|42409.9|42406.7|42401.9|31
1735872000000|2025-01-03 02:40:00|42410.2|42405.4|42412.2|42407.4|42415.7|42410.9|42406.7|42401.9|23
1735872300000|2025-01-03 02:45:00|42411.7|42406.9|42397.2|42392.4|42412.7|42407.9|42395.7|42390.9|42
1735872600000|2025-01-03 02:50:00|42397.7|42392.9|42401.7|42396.9|42402.7|42397.9|42391.7|42386.9|27
1735872900000|2025-01-03 02:55:00|42402.2|42397.4|42408.7|42403.9|42409.2|42404.4|42396.7|42391.9|60
1735873200000|2025-01-03 03:00:00|42409.2|42404.4|42419.7|42414.9|42421.7|42416.9|42408.7|42403.9|55
1735873500000|2025-01-03 03:05:00|42419.2|42414.4|42419.2|42414.4|42426.7|42421.9|42413.7|42408.9|66
1735873800000|2025-01-03 03:10:00|42420.2|42415.4|42429.2|42424.4|42429.7|42424.9|42415.7|42410.9|31
1735874100000|2025-01-03 03:15:00|42428.7|42423.9|42421.7|42416.9|42429.2|42424.4|42418.7|42413.9|23
1735874400000|2025-01-03 03:20:00|42422.2|42417.4|42424.2|42419.4|42424.7|42419.9|42416.7|42411.9|25
1735874700000|2025-01-03 03:25:00|42424.7|42419.9|42421.7|42416.9|42429.7|42424.9|42419.7|42414.9|17
1735875000000|2025-01-03 03:30:00|42422.2|42417.4|42424.7|42419.9|42427.2|42422.4|42416.7|42411.9|12
1735875300000|2025-01-03 03:35:00|42424.2|42419.4|42415.7|42410.9|42424.7|42419.9|42412.7|42407.9|28
1735875600000|2025-01-03 03:40:00|42416.2|42411.4|42424.7|42419.9|42424.7|42419.9|42416.2|42411.4|9
1735875900000|2025-01-03 03:45:00|42424.2|42419.4|42420.7|42415.9|42424.2|42419.4|42415.7|42410.9|22
1735876200000|2025-01-03 03:50:00|42421.2|42416.4|42410.7|42405.9|42421.2|42416.4|42408.7|42403.9|19
1735876500000|2025-01-03 03:55:00|42411.2|42406.4|42411.7|42406.9|42413.7|42408.9|42407.2|42402.4|13
1735876800000|2025-01-03 04:00:00|42412.2|42407.4|42407.7|42402.9|42419.7|42414.9|42405.7|42400.9|43
1735877100000|2025-01-03 04:05:00|42406.7|42401.9|42402.7|42397.9|42408.7|42403.9|42399.7|42394.9|22
1735877400000|2025-01-03 04:10:00|42402.2|42397.4|42398.7|42393.9|42404.7|42399.9|42397.2|42392.4|22
1735877700000|2025-01-03 04:15:00|42399.2|42394.4|42406.7|42401.9|42406.7|42401.9|42395.7|42390.9|33
1735878000000|2025-01-03 04:20:00|42406.2|42401.4|42405.7|42400.9|42407.7|42402.9|42402.7|42397.9|40
1735878300000|2025-01-03 04:25:00|42405.2|42400.4|42405.7|42400.9|42406.7|42401.9|42402.7|42397.9|7
1735878600000|2025-01-03 04:30:00|42406.2|42401.4|42404.7|42399.9|42406.7|42401.9|42402.7|42397.9|19
1735878900000|2025-01-03 04:35:00|42404.2|42399.4|42397.7|42392.9|42404.7|42399.9|42393.7|42388.9|62
1735879200000|2025-01-03 04:40:00|42398.2|42393.4|42398.7|42393.9|42400.7|42395.9|42396.7|42391.9|17
1735879500000|2025-01-03 04:45:00|42399.2|42394.4|42398.7|42393.9|42400.2|42395.4|42395.7|42390.9|29
1735879800000|2025-01-03 04:50:00|42399.2|42394.4|42403.7|42398.9|42405.7|42400.9|42398.7|42393.9|21
1735880100000|2025-01-03 04:55:00|42404.2|42399.4|42390.7|42385.9|42404.2|42399.4|42389.7|42384.9|52
1735880400000|2025-01-03 05:00:00|42391.2|42386.4|42384.7|42379.9|42393.7|42388.9|42376.7|42371.9|95
1735880700000|2025-01-03 05:05:00|42384.2|42379.4|42383.7|42378.9|42386.2|42381.4|42378.7|42373.9|26
1735881000000|2025-01-03 05:10:00|42383.2|42378.4|42387.7|42382.9|42389.2|42384.4|42380.7|42375.9|9
1735881300000|2025-01-03 05:15:00|42388.2|42383.4|42381.7|42376.9|42391.2|42386.4|42378.7|42373.9|43
1735881600000|2025-01-03 05:20:00|42382.2|42377.4|42383.7|42378.9|42384.7|42379.9|42375.2|42370.4|32
1735881900000|2025-01-03 05:25:00|42383.2|42378.4|42388.7|42383.9|42391.2|42386.4|42381.7|42376.9|24
1735882200000|2025-01-03 05:30:00|42388.2|42383.4|42396.7|42391.9|42398.7|42393.9|42380.7|42375.9|24
1735882500000|2025-01-03 05:35:00|42396.2|42391.4|42403.8|42399|42403.8|42399|42395.7|42390.9|37
1735882800000|2025-01-03 05:40:00|42403.3|42398.5|42400.3|42395.5|42403.8|42399|42393.3|42388.5|45
1735883100000|2025-01-03 05:45:00|42399.8|42395|42401.3|42396.5|42404.8|42400|42398.3|42393.5|66
1735883400000|2025-01-03 05:50:00|42400.8|42396|42387.8|42383|42402.8|42398|42385.8|42381|64
1735883700000|2025-01-03 05:55:00|42387.3|42382.5|42393.3|42388.5|42395.8|42391|42384.8|42380|73
1735884000000|2025-01-03 06:00:00|42392.8|42388|42393.8|42389|42396.8|42392|42390.8|42386|33
1735884300000|2025-01-03 06:05:00|42394.8|42390|42394.8|42390|42395.3|42390.5|42386.8|42382|26
1735884600000|2025-01-03 06:10:00|42394.3|42389.5|42403.8|42399|42404.8|42400|42388.8|42384|40
1735884900000|2025-01-03 06:15:00|42403.3|42398.5|42406.8|42402|42407.3|42402.5|42397.8|42393|55
1735885200000|2025-01-03 06:20:00|42406.3|42401.5|42412.3|42407.5|42412.3|42407.5|42402.8|42398|219
1735885500000|2025-01-03 06:25:00|42412.8|42408|42422.8|42418|42425.3|42420.5|42412.8|42408|105
1735885800000|2025-01-03 06:30:00|42423.3|42418.5|42431.3|42426.5|42432.8|42428|42419.8|42415|126
1735886100000|2025-01-03 06:35:00|42431.8|42427|42422.3|42417.5|42432.3|42427.5|42415.8|42411|47
1735886400000|2025-01-03 06:40:00|42422.8|42418|42429.8|42425|42431.8|42427|42422.3|42417.5|29
1735886700000|2025-01-03 06:45:00|42430.3|42425.5|42418.8|42414|42434.8|42430|42417.8|42413|31
1735887000000|2025-01-03 06:50:00|42418.3|42413.5|42423.8|42419|42428.8|42424|42418.3|42413.5|30
1735887300000|2025-01-03 06:55:00|42424.3|42419.5|42417.8|42413|42428.8|42424|42414.8|42410|41
1735887600000|2025-01-03 07:00:00|42417.2|42413.6|42410.2|42406.6|42430.2|42426.6|42410.2|42406.6|110
1735887900000|2025-01-03 07:05:00|42409.7|42406.1|42397.2|42393.6|42409.7|42406.1|42396.2|42392.6|76
1735888200000|2025-01-03 07:10:00|42397.7|42394.1|42406.2|42402.6|42408.2|42404.6|42389.2|42385.6|121
1735888500000|2025-01-03 07:15:00|42406.7|42403.1|42444.2|42440.6|42446.7|42443.1|42406.2|42402.6|228
1735888800000|2025-01-03 07:20:00|42443.7|42440.1|42420.2|42416.6|42444.2|42440.6|42410.2|42406.6|120
1735889100000|2025-01-03 07:25:00|42420.7|42417.1|42428.2|42424.6|42429.2|42425.6|42415.2|42411.6|43
1735889400000|2025-01-03 07:30:00|42427.7|42424.1|42433.2|42429.6|42435.2|42431.6|42424.2|42420.6|71
1735889700000|2025-01-03 07:35:00|42432.7|42429.1|42426.2|42422.6|42433.2|42429.6|42421.7|42418.1|51
1735890000000|2025-01-03 07:40:00|42423.2|42419.6|42427.2|42423.6|42432.2|42428.6|42419.2|42415.6|71
1735890300000|2025-01-03 07:45:00|42426.7|42423.1|42435.2|42431.6|42436.7|42433.1|42422.7|42419.1|50
1735890600000|2025-01-03 07:50:00|42434.7|42431.1|42430.2|42426.6|42443.2|42439.6|42430.2|42426.6|86
1735890900000|2025-01-03 07:55:00|42430.7|42427.1|42422.2|42418.6|42434.2|42430.6|42419.7|42416.1|123
1735891200000|2025-01-03 08:00:00|42421.7|42418.1|42439.2|42435.6|42462.7|42459.1|42421.2|42417.6|292
1735891500000|2025-01-03 08:05:00|42438.7|42435.1|42441.2|42437.6|42453.2|42449.6|42429.2|42425.6|98
1735891800000|2025-01-03 08:10:00|42440.7|42437.1|42452.2|42448.6|42456.7|42453.1|42439.2|42435.6|79
1735892100000|2025-01-03 08:15:00|42451.7|42448.1|42460.2|42456.6|42464.7|42461.1|42442.7|42439.1|99
1735892400000|2025-01-03 08:20:00|42460.7|42457.1|42443.2|42439.6|42462.2|42458.6|42438.2|42434.6|147
1735892700000|2025-01-03 08:25:00|42443.7|42440.1|42417.2|42413.6|42449.2|42445.6|42415.2|42411.6|189
1735893000000|2025-01-03 08:30:00|42417.7|42414.1|42411.2|42407.6|42417.7|42414.1|42393.7|42390.1|272
1735893300000|2025-01-03 08:35:00|42411.7|42408.1|42403.2|42399.6|42415.2|42411.6|42398.7|42395.1|158
1735893600000|2025-01-03 08:40:00|42403.7|42400.1|42416.2|42412.6|42418.2|42414.6|42399.2|42395.6|134
1735893900000|2025-01-03 08:45:00|42416.7|42413.1|42413.7|42410.1|42430.7|42427.1|42405.2|42401.6|204
1735894200000|2025-01-03 08:50:00|42416.2|42412.6|42427.2|42423.6|42432.2|42428.6|42415.7|42412.1|111
1735894500000|2025-01-03 08:55:00|42428.2|42424.6|42419.2|42415.6|42428.2|42424.6|42413.2|42409.6|108
1735894800000|2025-01-03 09:00:00|42418.7|42415.1|42439.2|42435.6|42440.7|42437.1|42411.2|42407.6|189
1735895100000|2025-01-03 09:05:00|42439.7|42436.1|42480.7|42477.1|42484.2|42480.6|42437.7|42434.1|237
1735895400000|2025-01-03 09:10:00|42481.2|42477.6|42484.7|42481.1|42485.7|42482.1|42469.2|42465.6|211
1735895700000|2025-01-03 09:15:00|42484.2|42480.6|42488.2|42484.6|42497.7|42494.1|42480.2|42476.6|216
1735896000000|2025-01-03 09:20:00|42487.7|42484.1|42518.2|42514.6|42518.2|42514.6|42483.2|42479.6|226
1735896300000|2025-01-03 09:25:00|42517.7|42514.1|42505.2|42501.6|42520.2|42516.6|42505.2|42501.6|168
1735896600000|2025-01-03 09:30:00|42504.7|42501.1|42502.7|42499.1|42507.2|42503.6|42490.2|42486.6|160
1735896900000|2025-01-03 09:35:00|42503.2|42499.6|42500.2|42496.6|42503.2|42499.6|42494.2|42490.6|161
1735897200000|2025-01-03 09:40:00|42500.7|42497.1|42506.2|42502.6|42512.2|42508.6|42500.2|42496.6|81
1735897500000|2025-01-03 09:45:00|42505.7|42502.1|42491.2|42487.6|42506.2|42502.6|42490.2|42486.6|63
1735897800000|2025-01-03 09:50:00|42491.7|42488.1|42503.2|42499.6|42505.2|42501.6|42489.2|42485.6|74
1735898100000|2025-01-03 09:55:00|42502.7|42499.1|42503.2|42499.6|42514.2|42510.6|42498.2|42494.6|107
1735898400000|2025-01-03 10:00:00|42503.7|42500.1|42479.7|42476.1|42504.2|42500.6|42477.2|42473.6|173
1735898700000|2025-01-03 10:05:00|42480.2|42476.6|42477.2|42473.6|42487.2|42483.6|42475.2|42471.6|98
1735899000000|2025-01-03 10:10:00|42476.7|42473.1|42480.2|42476.6|42480.2|42476.6|42471.2|42467.6|80
1735899300000|2025-01-03 10:15:00|42480.7|42477.1|42471.2|42467.6|42481.2|42477.6|42470.7|42467.1|41
1735899600000|2025-01-03 10:20:00|42468.7|42465.1|42457.2|42453.6|42471.2|42467.6|42451.2|42447.6|105
1735899900000|2025-01-03 10:25:00|42456.7|42453.1|42464.7|42461.1|42467.2|42463.6|42449.2|42445.6|83
1735900200000|2025-01-03 10:30:00|42464.2|42460.6|42444.2|42440.6|42465.7|42462.1|42444.2|42440.6|103
1735900500000|2025-01-03 10:35:00|42444.7|42441.1|42443.2|42439.6|42450.7|42447.1|42438.2|42434.6|98
1735900800000|2025-01-03 10:40:00|42442.7|42439.1|42446.2|42442.6|42450.2|42446.6|42442.2|42438.6|71
1735901100000|2025-01-03 10:45:00|42445.7|42442.1|42439.2|42435.6|42446.2|42442.6|42436.2|42432.6|88
1735901400000|2025-01-03 10:50:00|42438.7|42435.1|42418.2|42414.6|42438.7|42435.1|42415.7|42412.1|137
1735901700000|2025-01-03 10:55:00|42418.7|42415.1|42423.2|42419.6|42427.2|42423.6|42416.7|42413.1|94
1735902000000|2025-01-03 11:00:00|42422.7|42419.1|42428.2|42424.6|42431.7|42428.1|42421.2|42417.6|86
1735902300000|2025-01-03 11:05:00|42428.7|42425.1|42409.2|42405.6|42429.7|42426.1|42409.2|42405.6|97
1735902600000|2025-01-03 11:10:00|42409.7|42406.1|42413.2|42409.6|42413.2|42409.6|42401.2|42397.6|169
1735902900000|2025-01-03 11:15:00|42412.7|42409.1|42416.2|42412.6|42423.7|42420.1|42411.7|42408.1|111
1735903200000|2025-01-03 11:20:00|42416.7|42413.1|42422.2|42418.6|42423.7|42420.1|42409.2|42405.6|143
1735903500000|2025-01-03 11:25:00|42422.7|42419.1|42429.2|42425.6|42433.7|42430.1|42420.2|42416.6|113
1735903800000|2025-01-03 11:30:00|42428.7|42425.1|42410.2|42406.6|42429.2|42425.6|42408.2|42404.6|127
1735904100000|2025-01-03 11:35:00|42410.7|42407.1|42414.7|42411.1|42418.7|42415.1|42409.2|42405.6|56
1735904400000|2025-01-03 11:40:00|42414.2|42410.6|42412.2|42408.6|42420.7|42417.1|42411.2|42407.6|41
1735904700000|2025-01-03 11:45:00|42412.7|42409.1|42415.2|42411.6|42418.2|42414.6|42409.2|42405.6|36
1735905000000|2025-01-03 11:50:00|42415.7|42412.1|42418.2|42414.6|42418.7|42415.1|42405.2|42401.6|84
1735905300000|2025-01-03 11:55:00|42419.2|42415.6|42422.2|42418.6|42426.2|42422.6|42414.2|42410.6|72
1735905600000|2025-01-03 12:00:00|42421.2|42417.6|42423.2|42419.6|42429.2|42425.6|42416.2|42412.6|116
1735905900000|2025-01-03 12:05:00|42417.2|42413.6|42424.2|42420.6|42431.2|42427.6|42415.2|42411.6|100
1735906200000|2025-01-03 12:10:00|42423.2|42419.6|42437.2|42433.6|42438.7|42435.1|42420.7|42417.1|96
1735906500000|2025-01-03 12:15:00|42437.7|42434.1|42427.7|42424.1|42438.2|42434.6|42424.7|42421.1|170
1735906800000|2025-01-03 12:20:00|42428.2|42424.6|42447.2|42443.6|42448.2|42444.6|42425.2|42421.6|109
1735907100000|2025-01-03 12:25:00|42446.7|42443.1|42460.2|42456.6|42460.2|42456.6|42445.2|42441.6|101
1735907400000|2025-01-03 12:30:00|42459.7|42456.1|42454.2|42450.6|42464.7|42461.1|42453.7|42450.1|151
1735907700000|2025-01-03 12:35:00|42453.7|42450.1|42464.2|42460.6|42465.2|42461.6|42450.7|42447.1|77
1735908000000|2025-01-03 12:40:00|42464.7|42461.1|42458.2|42454.6|42467.7|42464.1|42454.2|42450.6|82
1735908300000|2025-01-03 12:45:00|42458.7|42455.1|42458.7|42455.1|42465.2|42461.6|42457.7|42454.1|100
1735908600000|2025-01-03 12:50:00|42458.2|42454.6|42469.2|42465.6|42470.7|42467.1|42454.2|42450.6|185
1735908900000|2025-01-03 12:55:00|42469.7|42466.1|42471.2|42467.6|42476.7|42473.1|42468.7|42465.1|103
1735909200000|2025-01-03 13:00:00|42470.7|42467.1|42486.2|42482.6|42491.2|42487.6|42467.7|42464.1|229
1735909500000|2025-01-03 13:05:00|42484.2|42480.6|42489.2|42485.6|42494.7|42491.1|42481.7|42478.1|148
1735909800000|2025-01-03 13:10:00|42489.7|42486.1|42484.7|42481.1|42493.2|42489.6|42481.2|42477.6|121
1735910100000|2025-01-03 13:15:00|42485.2|42481.6|42471.7|42468.1|42488.2|42484.6|42471.2|42467.6|95
1735910400000|2025-01-03 13:20:00|42471.2|42467.6|42485.2|42481.6|42485.7|42482.1|42465.7|42462.1|129
1735910700000|2025-01-03 13:25:00|42484.7|42481.1|42487.2|42483.6|42489.2|42485.6|42474.2|42470.6|96
1735911000000|2025-01-03 13:30:00|42487.7|42484.1|42497.2|42493.6|42504.2|42500.6|42486.7|42483.1|135
1735911300000|2025-01-03 13:35:00|42497.7|42494.1|42489.2|42485.6|42498.2|42494.6|42485.2|42481.6|120
1735911600000|2025-01-03 13:40:00|42489.7|42486.1|42492.2|42488.6|42509.2|42505.6|42489.2|42485.6|200
1735911900000|2025-01-03 13:45:00|42491.7|42488.1|42497.2|42493.6|42497.2|42493.6|42483.2|42479.6|123
1735912200000|2025-01-03 13:50:00|42497.7|42494.1|42477.2|42473.6|42499.2|42495.6|42466.2|42462.6|226
1735912500000|2025-01-03 13:55:00|42477.7|42474.1|42462.2|42458.6|42478.2|42474.6|42460.2|42456.6|119
1735912800000|2025-01-03 14:00:00|42462.7|42459.1|42474.7|42471.1|42480.2|42476.6|42462.7|42459.1|189
1735913100000|2025-01-03 14:05:00|42474.2|42470.6|42503.7|42500.1|42504.2|42500.6|42470.2|42466.6|148
1735913400000|2025-01-03 14:10:00|42503.2|42499.6|42519.2|42515.6|42520.2|42516.6|42500.7|42497.1|273
1735913700000|2025-01-03 14:15:00|42519.7|42516.1|42531.2|42527.6|42534.7|42531.1|42510.7|42507.1|327
1735914000000|2025-01-03 14:20:00|42531.7|42528.1|42537.2|42533.6|42540.7|42537.1|42525.7|42522.1|414
1735914300000|2025-01-03 14:25:00|42536.7|42533.1|42552.2|42548.6|42555.7|42552.1|42534.2|42530.6|695
1735914600000|2025-01-03 14:30:00|42551.6|42549.2|42581.6|42579.2|42613.6|42611.2|42536.6|42534.2|3923
1735914900000|2025-01-03 14:35:00|42582.6|42580.2|42651.6|42649.2|42654.6|42652.2|42544.6|42542.2|1991
1735915200000|2025-01-03 14:40:00|42652.1|42649.7|42599.6|42597.2|42659.6|42657.2|42588.1|42585.7|1998
1735915500000|2025-01-03 14:45:00|42599.1|42596.7|42509.6|42507.2|42599.1|42596.7|42480.1|42477.7|2281
1735915800000|2025-01-03 14:50:00|42510.1|42507.7|42494.6|42492.2|42515.6|42513.2|42437.6|42435.2|1980
1735916100000|2025-01-03 14:55:00|42493.1|42490.7|42447.1|42444.7|42494.1|42491.7|42432.6|42430.2|1210
1735916400000|2025-01-03 15:00:00|42447.6|42445.2|42506.1|42503.7|42514.6|42512.2|42428.1|42425.7|1880
1735916700000|2025-01-03 15:05:00|42506.6|42504.2|42550.6|42548.2|42564.6|42562.2|42498.1|42495.7|1804
1735917000000|2025-01-03 15:10:00|42550.1|42547.7|42505.1|42502.7|42563.6|42561.2|42467.1|42464.7|1468
1735917300000|2025-01-03 15:15:00|42505.6|42503.2|42463.1|42460.7|42531.6|42529.2|42437.1|42434.7|1276
1735917600000|2025-01-03 15:20:00|42464.6|42462.2|42494.6|42492.2|42511.1|42508.7|42384.1|42381.7|1973
1735917900000|2025-01-03 15:25:00|42495.6|42493.2|42533.1|42530.7|42539.1|42536.7|42471.6|42469.2|1329
1735918200000|2025-01-03 15:30:00|42533.6|42531.2|42545.1|42542.7|42557.6|42555.2|42499.6|42497.2|1094
1735918500000|2025-01-03 15:35:00|42544.6|42542.2|42563.1|42560.7|42583.1|42580.7|42521.1|42518.7|994
1735918800000|2025-01-03 15:40:00|42561.1|42558.7|42563.6|42561.2|42596.6|42594.2|42557.6|42555.2|968
1735919100000|2025-01-03 15:45:00|42564.6|42562.2|42582.1|42579.7|42590.6|42588.2|42543.1|42540.7|697
1735919400000|2025-01-03 15:50:00|42581.6|42579.2|42577.6|42575.2|42600.6|42598.2|42556.6|42554.2|821
1735919700000|2025-01-03 15:55:00|42578.1|42575.7|42604.6|42602.2|42617.6|42615.2|42559.1|42556.7|623
1735920000000|2025-01-03 16:00:00|42605.1|42602.7|42614.6|42612.2|42636.6|42634.2|42593.6|42591.2|814
1735920300000|2025-01-03 16:05:00|42614.1|42611.7|42550.6|42548.2|42618.1|42615.7|42526.1|42523.7|1090
1735920600000|2025-01-03 16:10:00|42551.1|42548.7|42527.6|42525.2|42562.6|42560.2|42508.6|42506.2|689
1735920900000|2025-01-03 16:15:00|42528.6|42526.2|42533.1|42530.7|42546.6|42544.2|42516.1|42513.7|475
1735921200000|2025-01-03 16:20:00|42532.1|42529.7|42529.1|42526.7|42556.6|42554.2|42513.1|42510.7|816
1735921500000|2025-01-03 16:25:00|42527.6|42525.2|42568.6|42566.2|42571.6|42569.2|42526.1|42523.7|779
1735921800000|2025-01-03 16:30:00|42568.1|42565.7|42605.1|42602.7|42613.6|42611.2|42560.1|42557.7|707
1735922100000|2025-01-03 16:35:00|42605.6|42603.2|42597.6|42595.2|42630.1|42627.7|42581.6|42579.2|779
1735922400000|2025-01-03 16:40:00|42598.1|42595.7|42616.6|42614.2|42632.6|42630.2|42591.6|42589.2|513
1735922700000|2025-01-03 16:45:00|42613.6|42611.2|42611.1|42608.7|42619.1|42616.7|42596.1|42593.7|416
1735923000000|2025-01-03 16:50:00|42611.6|42609.2|42606.6|42604.2|42624.1|42621.7|42598.6|42596.2|525
1735923300000|2025-01-03 16:55:00|42607.1|42604.7|42585.6|42583.2|42613.6|42611.2|42580.6|42578.2|557
1735923600000|2025-01-03 17:00:00|42586.1|42583.7|42621.6|42619.2|42629.1|42626.7|42586.1|42583.7|456
1735923900000|2025-01-03 17:05:00|42622.1|42619.7|42631.6|42629.2|42649.6|42647.2|42619.6|42617.2|489
1735924200000|2025-01-03 17:10:00|42628.6|42626.2|42600.1|42597.7|42641.1|42638.7|42596.6|42594.2|432
1735924500000|2025-01-03 17:15:00|42599.6|42597.2|42593.1|42590.7|42639.6|42637.2|42588.1|42585.7|427
1735924800000|2025-01-03 17:20:00|42593.6|42591.2|42614.6|42612.2|42614.6|42612.2|42582.6|42580.2|473
1735925100000|2025-01-03 17:25:00|42615.6|42613.2|42594.1|42591.7|42634.6|42632.2|42590.1|42587.7|347
1735925400000|2025-01-03 17:30:00|42594.6|42592.2|42606.6|42604.2|42607.6|42605.2|42576.6|42574.2|446
1735925700000|2025-01-03 17:35:00|42605.6|42603.2|42607.1|42604.7|42615.6|42613.2|42597.1|42594.7|341
1735926000000|2025-01-03 17:40:00|42608.6|42606.2|42591.6|42589.2|42615.1|42612.7|42589.6|42587.2|297
1735926300000|2025-01-03 17:45:00|42592.6|42590.2|42601.1|42598.7|42604.6|42602.2|42573.1|42570.7|416
1735926600000|2025-01-03 17:50:00|42601.6|42599.2|42597.6|42595.2|42617.1|42614.7|42592.6|42590.2|516
1735926900000|2025-01-03 17:55:00|42597.1|42594.7|42612.1|42609.7|42617.6|42615.2|42590.6|42588.2|213
1735927200000|2025-01-03 18:00:00|42611.6|42609.2|42602.1|42599.7|42617.6|42615.2|42579.6|42577.2|334
1735927500000|2025-01-03 18:05:00|42602.6|42600.2|42606.6|42604.2|42614.6|42612.2|42598.1|42595.7|166
1735927800000|2025-01-03 18:10:00|42607.1|42604.7|42605.6|42603.2|42616.6|42614.2|42599.6|42597.2|183
1735928100000|2025-01-03 18:15:00|42606.1|42603.7|42624.6|42622.2|42624.6|42622.2|42601.6|42599.2|244
1735928400000|2025-01-03 18:20:00|42625.6|42623.2|42623.6|42621.2|42637.6|42635.2|42616.6|42614.2|307
1735928700000|2025-01-03 18:25:00|42624.1|42621.7|42680.6|42678.2|42681.1|42678.7|42623.1|42620.7|674
1735929000000|2025-01-03 18:30:00|42681.1|42678.7|42668.1|42665.7|42699.1|42696.7|42656.6|42654.2|649
1735929300000|2025-01-03 18:35:00|42668.6|42666.2|42693.6|42691.2|42695.6|42693.2|42664.6|42662.2|320
1735929600000|2025-01-03 18:40:00|42692.6|42690.2|42667.6|42665.2|42696.1|42693.7|42664.6|42662.2|309
1735929900000|2025-01-03 18:45:00|42667.1|42664.7|42682.6|42680.2|42691.6|42689.2|42665.6|42663.2|349
1735930200000|2025-01-03 18:50:00|42683.1|42680.7|42672.6|42670.2|42684.6|42682.2|42661.1|42658.7|261
1735930500000|2025-01-03 18:55:00|42672.1|42669.7|42669.1|42666.7|42684.6|42682.2|42646.6|42644.2|782
1735930800000|2025-01-03 19:00:00|42668.6|42666.2|42675.6|42673.2|42685.6|42683.2|42658.1|42655.7|450
1735931100000|2025-01-03 19:05:00|42675.1|42672.7|42686.6|42684.2|42687.1|42684.7|42660.6|42658.2|271
1735931400000|2025-01-03 19:10:00|42687.1|42684.7|42688.1|42685.7|42697.1|42694.7|42675.1|42672.7|357
1735931700000|2025-01-03 19:15:00|42688.6|42686.2|42702.6|42700.2|42704.6|42702.2|42680.6|42678.2|259
1735932000000|2025-01-03 19:20:00|42702.1|42699.7|42690.6|42688.2|42707.6|42705.2|42688.1|42685.7|201
1735932300000|2025-01-03 19:25:00|42691.1|42688.7|42695.6|42693.2|42698.6|42696.2|42677.1|42674.7|305
1735932600000|2025-01-03 19:30:00|42696.1|42693.7|42726.1|42723.7|42731.6|42729.2|42692.6|42690.2|433
1735932900000|2025-01-03 19:35:00|42726.6|42724.2|42732.6|42730.2|42743.1|42740.7|42722.1|42719.7|397
1735933200000|2025-01-03 19:40:00|42733.1|42730.7|42713.6|42711.2|42733.6|42731.2|42709.6|42707.2|283
1735933500000|2025-01-03 19:45:00|42713.1|42710.7|42707.6|42705.2|42720.1|42717.7|42700.1|42697.7|307
1735933800000|2025-01-03 19:50:00|42708.1|42705.7|42694.6|42692.2|42708.6|42706.2|42674.6|42672.2|580
1735934100000|2025-01-03 19:55:00|42694.1|42691.7|42684.6|42682.2|42697.6|42695.2|42679.6|42677.2|302
1735934400000|2025-01-03 20:00:00|42684.1|42681.7|42655.1|42652.7|42684.1|42681.7|42633.1|42630.7|781
1735934700000|2025-01-03 20:05:00|42654.6|42652.2|42664.6|42662.2|42681.1|42678.7|42652.1|42649.7|353
1735935000000|2025-01-03 20:10:00|42664.1|42661.7|42674.6|42672.2|42680.1|42677.7|42662.1|42659.7|214
1735935300000|2025-01-03 20:15:00|42673.1|42670.7|42666.6|42664.2|42679.6|42677.2|42659.1|42656.7|224
1735935600000|2025-01-03 20:20:00|42665.6|42663.2|42673.6|42671.2|42680.1|42677.7|42654.1|42651.7|376
1735935900000|2025-01-03 20:25:00|42673.1|42670.7|42696.6|42694.2|42700.1|42697.7|42672.6|42670.2|371
1735936200000|2025-01-03 20:30:00|42696.1|42693.7|42684.1|42681.7|42696.1|42693.7|42654.6|42652.2|1134
1735936500000|2025-01-03 20:35:00|42683.6|42681.2|42671.6|42669.2|42691.6|42689.2|42671.6|42669.2|416
1735936800000|2025-01-03 20:40:00|42671.1|42668.7|42669.1|42666.7|42685.1|42682.7|42664.6|42662.2|566
1735937100000|2025-01-03 20:45:00|42669.6|42667.2|42661.6|42659.2|42676.1|42673.7|42638.6|42636.2|797
1735937400000|2025-01-03 20:50:00|42662.1|42659.7|42654.6|42652.2|42679.1|42676.7|42644.6|42642.2|1269
1735937700000|2025-01-03 20:55:00|42655.1|42652.7|42675.6|42673.2|42703.1|42700.7|42649.6|42647.2|3850
1735938000000|2025-01-03 21:00:00|42667.9|42665.5|42664.1|42659.3|42674.1|42669.3|42651.1|42646.3|1113
1735938300000|2025-01-03 21:05:00|42663.6|42658.8|42681.1|42676.3|42683.6|42678.8|42659.6|42654.8|303
1735938600000|2025-01-03 21:10:00|42681.6|42676.8|42667.1|42662.3|42682.1|42677.3|42667.1|42662.3|148
1735938900000|2025-01-03 21:15:00|42666.6|42661.8|42653.6|42648.8|42669.1|42664.3|42653.1|42648.3|92
1735939200000|2025-01-03 21:20:00|42654.1|42649.3|42656.1|42651.3|42657.1|42652.3|42650.6|42645.8|128
1735939500000|2025-01-03 21:25:00|42655.6|42650.8|42655.1|42650.3|42659.1|42654.3|42649.1|42644.3|76
1735939800000|2025-01-03 21:30:00|42654.6|42649.8|42655.1|42650.3|42655.6|42650.8|42649.6|42644.8|116
1735940100000|2025-01-03 21:35:00|42654.6|42649.8|42653.6|42648.8|42659.1|42654.3|42649.6|42644.8|82
1735940400000|2025-01-03 21:40:00|42654.1|42649.3|42654.1|42649.3|42658.1|42653.3|42649.6|42644.8|42
1735940700000|2025-01-03 21:45:00|42654.6|42649.8|42654.1|42649.3|42655.1|42650.3|42646.1|42641.3|40
1735941000000|2025-01-03 21:50:00|42654.6|42649.8|42654.1|42649.3|42659.6|42654.8|42652.1|42647.3|42
1735941300000|2025-01-03 21:55:00|42655.1|42650.3|42655.7|42645.9|42657.8|42651.3|42651.1|42645.9|73
1736118000000|2025-01-05 23:00:00|42703.9|42699.1|42687.9|42683.1|42714.4|42709.6|42674.9|42670.1|53
1736118300000|2025-01-05 23:05:00|42688.4|42683.6|42683.4|42678.6|42694.4|42689.6|42676.4|42671.6|27
1736118600000|2025-01-05 23:10:00|42682.9|42678.1|42703.2|42698.4|42703.7|42698.9|42681.9|42677.1|50
1736118900000|2025-01-05 23:15:00|42702.7|42697.9|42685.7|42680.9|42706.7|42701.9|42681.7|42676.9|71
1736119200000|2025-01-05 23:20:00|42686.2|42681.4|42686.7|42681.9|42687.2|42682.4|42678.7|42673.9|31
1736119500000|2025-01-05 23:25:00|42687.2|42682.4|42683.7|42678.9|42690.2|42685.4|42681.7|42676.9|20
1736119800000|2025-01-05 23:30:00|42682.7|42677.9|42666.2|42661.4|42689.7|42684.9|42665.2|42660.4|49
1736120100000|2025-01-05 23:35:00|42665.7|42660.9|42683.2|42678.4|42685.2|42680.4|42665.7|42660.9|47
1736120400000|2025-01-05 23:40:00|42683.7|42678.9|42689.7|42684.9|42696.2|42691.4|42682.2|42677.4|53
1736120700000|2025-01-05 23:45:00|42690.2|42685.4|42689.7|42684.9|42701.7|42696.9|42686.7|42681.9|40
1736121000000|2025-01-05 23:50:00|42689.2|42684.4|42690.7|42685.9|42698.2|42693.4|42689.2|42684.4|26
1736121300000|2025-01-05 23:55:00|42690.2|42685.4|42691.7|42686.9|42692.2|42687.4|42680.7|42675.9|25
1736121600000|2025-01-06 00:00:00|42691.2|42686.4|42689.7|42684.9|42703.7|42698.9|42685.7|42680.9|78
1736121900000|2025-01-06 00:05:00|42690.2|42685.4|42700.7|42695.9|42707.7|42702.9|42690.2|42685.4|66
1736122200000|2025-01-06 00:10:00|42700.2|42695.4|42677.7|42672.9|42702.2|42697.4|42673.2|42668.4|76
1736122500000|2025-01-06 00:15:00|42678.2|42673.4|42668.7|42663.9|42680.2|42675.4|42665.2|42660.4|86
1736122800000|2025-01-06 00:20:00|42668.2|42663.4|42667.2|42662.4|42669.7|42664.9|42658.7|42653.9|90
1736123100000|2025-01-06 00:25:00|42666.7|42661.9|42666.2|42661.4|42667.7|42662.9|42660.2|42655.4|31
1736123400000|2025-01-06 00:30:00|42665.7|42660.9|42658.2|42653.4|42667.2|42662.4|42655.2|42650.4|38
1736123700000|2025-01-06 00:35:00|42657.7|42652.9|42651.2|42646.4|42658.2|42653.4|42649.7|42644.9|69
1736124000000|2025-01-06 00:40:00|42650.7|42645.9|42644.2|42639.4|42655.2|42650.4|42643.2|42638.4|67
1736124300000|2025-01-06 00:45:00|42643.7|42638.9|42657.2|42652.4|42658.7|42653.9|42642.7|42637.9|90
1736124600000|2025-01-06 00:50:00|42656.7|42651.9|42666.2|42661.4|42668.7|42663.9|42655.2|42650.4|58
1736124900000|2025-01-06 00:55:00|42665.7|42660.9|42662.7|42657.9|42669.7|42664.9|42658.2|42653.4|47
1736125200000|2025-01-06 01:00:00|42662.2|42657.4|42669.2|42664.4|42669.2|42664.4|42658.7|42653.9|47
1736125500000|2025-01-06 01:05:00|42668.7|42663.9|42656.7|42651.9|42669.7|42664.9|42656.2|42651.4|29
1736125800000|2025-01-06 01:10:00|42656.2|42651.4|42663.7|42658.9|42668.2|42663.4|42655.2|42650.4|35
1736126100000|2025-01-06 01:15:00|42664.2|42659.4|42665.2|42660.4|42671.7|42666.9|42662.2|42657.4|28
1736126400000|2025-01-06 01:20:00|42664.7|42659.9|42657.7|42652.9|42665.2|42660.4|42655.7|42650.9|26
1736126700000|2025-01-06 01:25:00|42657.2|42652.4|42654.7|42649.9|42659.2|42654.4|42653.2|42648.4|31
1736127000000|2025-01-06 01:30:00|42654.2|42649.4|42657.2|42652.4|42662.2|42657.4|42654.2|42649.4|51
1736127300000|2025-01-06 01:35:00|42656.7|42651.9|42649.2|42644.4|42657.2|42652.4|42641.7|42636.9|60
1736127600000|2025-01-06 01:40:00|42648.7|42643.9|42646.2|42641.4|42651.2|42646.4|42645.2|42640.4|37
1736127900000|2025-01-06 01:45:00|42646.7|42641.9|42636.2|42631.4|42651.2|42646.4|42636.2|42631.4|45
1736128200000|2025-01-06 01:50:00|42635.7|42630.9|42637.2|42632.4|42640.7|42635.9|42632.2|42627.4|43
1736128500000|2025-01-06 01:55:00|42636.7|42631.9|42645.2|42640.4|42646.7|42641.9|42636.7|42631.9|24
1736128800000|2025-01-06 02:00:00|42644.7|42639.9|42627.2|42622.4|42644.7|42639.9|42624.7|42619.9|49
1736129100000|2025-01-06 02:05:00|42626.7|42621.9|42638.7|42633.9|42645.2|42640.4|42626.2|42621.4|60
1736129400000|2025-01-06 02:10:00|42639.2|42634.4|42653.2|42648.4|42656.2|42651.4|42639.2|42634.4|75
1736129700000|2025-01-06 02:15:00|42652.7|42647.9|42659.7|42654.9|42660.2|42655.4|42651.7|42646.9|42
1736130000000|2025-01-06 02:20:00|42660.2|42655.4|42654.2|42649.4|42660.7|42655.9|42651.2|42646.4|74
1736130300000|2025-01-06 02:25:00|42653.7|42648.9|42635.2|42630.4|42655.7|42650.9|42633.7|42628.9|95
1736130600000|2025-01-06 02:30:00|42634.7|42629.9|42639.2|42634.4|42643.2|42638.4|42630.2|42625.4|33
1736130900000|2025-01-06 02:35:00|42638.7|42633.9|42647.2|42642.4|42647.7|42642.9|42636.7|42631.9|26
1736131200000|2025-01-06 02:40:00|42646.7|42641.9|42638.2|42633.4|42648.2|42643.4|42636.2|42631.4|21
1736131500000|2025-01-06 02:45:00|42637.7|42632.9|42648.7|42643.9|42648.7|42643.9|42636.7|42631.9|30
1736131800000|2025-01-06 02:50:00|42648.2|42643.4|42652.2|42647.4|42652.2|42647.4|42645.2|42640.4|17
1736132100000|2025-01-06 02:55:00|42651.7|42646.9|42650.2|42645.4|42653.2|42648.4|42649.2|42644.4|19
1736132400000|2025-01-06 03:00:00|42650.7|42645.9|42645.2|42640.4|42651.2|42646.4|42645.2|42640.4|44
1736132700000|2025-01-06 03:05:00|42646.2|42641.4|42641.2|42636.4|42647.2|42642.4|42641.2|42636.4|24
1736133000000|2025-01-06 03:10:00|42641.7|42636.9|42645.2|42640.4|42645.2|42640.4|42641.2|42636.4|3
1736133300000|2025-01-06 03:15:00|42645.7|42640.9|42642.2|42637.4|42647.2|42642.4|42642.2|42637.4|7
1736133600000|2025-01-06 03:20:00|42642.7|42637.9|42639.2|42634.4|42645.2|42640.4|42638.7|42633.9|13
1736133900000|2025-01-06 03:25:00|42638.7|42633.9|42638.7|42633.9|42641.2|42636.4|42634.7|42629.9|12
1736134200000|2025-01-06 03:30:00|42639.2|42634.4|42654.1|42649.3|42654.6|42649.8|42637.2|42632.4|18
1736134500000|2025-01-06 03:35:00|42654.6|42649.8|42658.1|42653.3|42661.1|42656.3|42654.1|42649.3|31
1736134800000|2025-01-06 03:40:00|42657.6|42652.8|42651.6|42646.8|42658.1|42653.3|42650.6|42645.8|12
1736135100000|2025-01-06 03:45:00|42651.1|42646.3|42647.1|42642.3|42651.1|42646.3|42645.6|42640.8|23
1736135400000|2025-01-06 03:50:00|42646.6|42641.8|42648.1|42643.3|42653.6|42648.8|42646.1|42641.3|30
1736135700000|2025-01-06 03:55:00|42647.6|42642.8|42646.1|42641.3|42648.6|42643.8|42643.1|42638.3|21
1736136000000|2025-01-06 04:00:00|42644.1|42639.3|42646.1|42641.3|42650.1|42645.3|42644.1|42639.3|18
1736136300000|2025-01-06 04:05:00|42646.6|42641.8|42651.1|42646.3|42651.1|42646.3|42646.6|42641.8|9
1736136600000|2025-01-06 04:10:00|42651.6|42646.8|42648.6|42643.8|42652.1|42647.3|42648.6|42643.8|7
1736136900000|2025-01-06 04:15:00|42648.1|42643.3|42653.1|42648.3|42654.1|42649.3|42643.6|42638.8|21
1736137200000|2025-01-06 04:20:00|42652.6|42647.8|42658.1|42653.3|42659.1|42654.3|42651.6|42646.8|30
1736137500000|2025-01-06 04:25:00|42658.6|42653.8|42662.6|42657.8|42664.6|42659.8|42658.1|42653.3|21
1736137800000|2025-01-06 04:30:00|42662.1|42657.3|42663.1|42658.3|42667.1|42662.3|42662.1|42657.3|23
1736138100000|2025-01-06 04:35:00|42662.6|42657.8|42663.1|42658.3|42665.6|42660.8|42660.1|42655.3|36
1736138400000|2025-01-06 04:40:00|42662.6|42657.8|42660.1|42655.3|42663.6|42658.8|42659.1|42654.3|53
1736138700000|2025-01-06 04:45:00|42659.6|42654.8|42657.1|42652.3|42661.1|42656.3|42657.1|42652.3|19
1736139000000|2025-01-06 04:50:00|42656.6|42651.8|42654.1|42649.3|42656.6|42651.8|42652.1|42647.3|21
1736139300000|2025-01-06 04:55:00|42654.6|42649.8|42656.1|42651.3|42657.1|42652.3|42653.1|42648.3|19
1736139600000|2025-01-06 05:00:00|42655.6|42650.8|42654.1|42649.3|42662.1|42657.3|42654.1|42649.3|19
1736139900000|2025-01-06 05:05:00|42654.6|42649.8|42661.6|42656.8|42662.1|42657.3|42654.6|42649.8|29
1736140200000|2025-01-06 05:10:00|42661.1|42656.3|42664.6|42659.8|42665.1|42660.3|42659.6|42654.8|16
1736140500000|2025-01-06 05:15:00|42664.1|42659.3|42662.1|42657.3|42666.6|42661.8|42662.1|42657.3|9
1736140800000|2025-01-06 05:20:00|42662.6|42657.8|42676.1|42671.3|42677.1|42672.3|42662.1|42657.3|42
1736141100000|2025-01-06 05:25:00|42676.6|42671.8|42680.1|42675.3|42681.1|42676.3|42676.6|42671.8|37
1736141400000|2025-01-06 05:30:00|42679.6|42674.8|42692.6|42687.8|42695.6|42690.8|42679.6|42674.8|73
1736141700000|2025-01-06 05:35:00|42692.1|42687.3|42689.1|42684.3|42694.1|42689.3|42686.6|42681.8|31
1736142000000|2025-01-06 05:40:00|42688.6|42683.8|42682.1|42677.3|42690.1|42685.3|42682.1|42677.3|21
1736142300000|2025-01-06 05:45:00|42681.6|42676.8|42681.1|42676.3|42682.1|42677.3|42676.1|42671.3|26
1736142600000|2025-01-06 05:50:00|42680.6|42675.8|42686.1|42681.3|42686.1|42681.3|42680.6|42675.8|48
1736142900000|2025-01-06 05:55:00|42685.6|42680.8|42684.1|42679.3|42686.1|42681.3|42681.6|42676.8|16
1736143200000|2025-01-06 06:00:00|42682.1|42677.3|42688.1|42683.3|42688.1|42683.3|42682.1|42677.3|24
1736143500000|2025-01-06 06:05:00|42688.6|42683.8|42681.1|42676.3|42688.6|42683.8|42679.1|42674.3|22
1736143800000|2025-01-06 06:10:00|42680.6|42675.8|42682.1|42677.3|42683.6|42678.8|42679.1|42674.3|26
1736144100000|2025-01-06 06:15:00|42682.6|42677.8|42686.1|42681.3|42688.1|42683.3|42682.1|42677.3|21
1736144400000|2025-01-06 06:20:00|42686.6|42681.8|42692.1|42687.3|42692.1|42687.3|42686.1|42681.3|14
1736144700000|2025-01-06 06:25:00|42691.6|42686.8|42687.1|42682.3|42695.1|42690.3|42686.6|42681.8|50
1736145000000|2025-01-06 06:30:00|42688.1|42683.3|42696.1|42691.3|42697.1|42692.3|42686.1|42681.3|51
1736145300000|2025-01-06 06:35:00|42696.6|42691.8|42702.6|42697.8|42704.6|42699.8|42695.1|42690.3|50
1736145600000|2025-01-06 06:40:00|42702.1|42697.3|42700.1|42695.3|42704.1|42699.3|42699.1|42694.3|63
1736145900000|2025-01-06 06:45:00|42699.6|42694.8|42705.1|42700.3|42709.6|42704.8|42699.1|42694.3|82
1736146200000|2025-01-06 06:50:00|42704.6|42699.8|42702.1|42697.3|42705.1|42700.3|42696.6|42691.8|37
1736146500000|2025-01-06 06:55:00|42701.6|42696.8|42705.1|42700.3|42705.6|42700.8|42700.1|42695.3|37
1736146800000|2025-01-06 07:00:00|42704.5|42700.9|42701.5|42697.9|42711.5|42707.9|42698.5|42694.9|124
1736147100000|2025-01-06 07:05:00|42702|42698.4|42696.5|42692.9|42702|42698.4|42688|42684.4|84
1736147400000|2025-01-06 07:10:00|42696|42692.4|42699.5|42695.9|42703.5|42699.9|42696|42692.4|115
1736147700000|2025-01-06 07:15:00|42700|42696.4|42695.5|42691.9|42700.5|42696.9|42693.5|42689.9|56
1736148000000|2025-01-06 07:20:00|42696|42692.4|42704.5|42700.9|42707|42703.4|42695.5|42691.9|56
1736148300000|2025-01-06 07:25:00|42705|42701.4|42715.5|42711.9|42719|42715.4|42702.5|42698.9|96
1736148600000|2025-01-06 07:30:00|42716|42712.4|42729.5|42725.9|42730|42726.4|42713.5|42709.9|66
1736148900000|2025-01-06 07:35:00|42728.5|42724.9|42717.5|42713.9|42731.5|42727.9|42716|42712.4|86
1736149200000|2025-01-06 07:40:00|42718|42714.4|42724.5|42720.9|42725.5|42721.9|42714.5|42710.9|74
1736149500000|2025-01-06 07:45:00|42725|42721.4|42722.5|42718.9|42725.5|42721.9|42722|42718.4|39
1736149800000|2025-01-06 07:50:00|42723|42719.4|42721.5|42717.9|42724|42720.4|42720|42716.4|47
1736150100000|2025-01-06 07:55:00|42722.5|42718.9|42714.5|42710.9|42726|42722.4|42714.5|42710.9|113
1736150400000|2025-01-06 08:00:00|42715|42711.4|42723|42719.4|42723|42719.4|42708.5|42704.9|170
1736150700000|2025-01-06 08:05:00|42731.5|42727.9|42734.5|42730.9|42735|42731.4|42724.5|42720.9|207
1736151000000|2025-01-06 08:10:00|42734|42730.4|42741.5|42737.9|42743|42739.4|42732|42728.4|165
1736151300000|2025-01-06 08:15:00|42742|42738.4|42714.5|42710.9|42742.5|42738.9|42713|42709.4|88
1736151600000|2025-01-06 08:20:00|42715|42711.4|42706.5|42702.9|42723.5|42719.9|42705|42701.4|127
1736151900000|2025-01-06 08:25:00|42706|42702.4|42713.5|42709.9|42713.5|42709.9|42696|42692.4|148
1736152200000|2025-01-06 08:30:00|42713|42709.4|42718.5|42714.9|42720.5|42716.9|42710.5|42706.9|116
1736152500000|2025-01-06 08:35:00|42719.5|42715.9|42715.5|42711.9|42725|42721.4|42708.5|42704.9|91
1736152800000|2025-01-06 08:40:00|42716|42712.4|42721.5|42717.9|42722.5|42718.9|42712.5|42708.9|56
1736153100000|2025-01-06 08:45:00|42721|42717.4|42736.5|42732.9|42738.5|42734.9|42720|42716.4|99
1736153400000|2025-01-06 08:50:00|42738.5|42734.9|42744.5|42740.9|42750.5|42746.9|42738.5|42734.9|124
1736153700000|2025-01-06 08:55:00|42744|42740.4|42741.5|42737.9|42748.5|42744.9|42735.5|42731.9|53
1736154000000|2025-01-06 09:00:00|42742|42738.4|42762.5|42758.9|42779.5|42775.9|42742|42738.4|320
1736154300000|2025-01-06 09:05:00|42763|42759.4|42753.5|42749.9|42763|42759.4|42743.5|42739.9|191
1736154600000|2025-01-06 09:10:00|42754|42750.4|42742.5|42738.9|42757|42753.4|42740.5|42736.9|137
1736154900000|2025-01-06 09:15:00|42743|42739.4|42746.5|42742.9|42748.5|42744.9|42734.5|42730.9|175
1736155200000|2025-01-06 09:20:00|42747|42743.4|42746.5|42742.9|42760|42756.4|42742.5|42738.9|222
1736155500000|2025-01-06 09:25:00|42747.5|42743.9|42735.5|42731.9|42748|42744.4|42732|42728.4|121
1736155800000|2025-01-06 09:30:00|42736.5|42732.9|42748|42744.4|42756.5|42752.9|42731|42727.4|153
1736156100000|2025-01-06 09:35:00|42747.5|42743.9|42747.5|42743.9|42757|42753.4|42746.5|42742.9|146
1736156400000|2025-01-06 09:40:00|42748.5|42744.9|42748.5|42744.9|42753|42749.4|42744|42740.4|138
1736156700000|2025-01-06 09:45:00|42749|42745.4|42760.5|42756.9|42761.5|42757.9|42749|42745.4|98
1736157000000|2025-01-06 09:50:00|42761|42757.4|42760.5|42756.9|42763.5|42759.9|42753.5|42749.9|95
1736157300000|2025-01-06 09:55:00|42761|42757.4|42768.5|42764.9|42773.5|42769.9|42759|42755.4|149
1736157600000|2025-01-06 10:00:00|42769|42765.4|42756.5|42752.9|42771.5|42767.9|42754.5|42750.9|146
1736157900000|2025-01-06 10:05:00|42757|42753.4|42748.5|42744.9|42759|42755.4|42746|42742.4|173
1736158200000|2025-01-06 10:10:00|42748|42744.4|42751|42747.4|42754.5|42750.9|42741.5|42737.9|132
1736158500000|2025-01-06 10:15:00|42751.5|42747.9|42766.5|42762.9|42768|42764.4|42744|42740.4|103
1736158800000|2025-01-06 10:20:00|42766|42762.4|42765|42761.4|42771|42767.4|42755.5|42751.9|91
1736159100000|2025-01-06 10:25:00|42765.5|42761.9|42761|42757.4|42768.5|42764.9|42757.5|42753.9|88
1736159400000|2025-01-06 10:30:00|42761.5|42757.9|42748.5|42744.9|42762.5|42758.9|42743|42739.4|112
1736159700000|2025-01-06 10:35:00|42749|42745.4|42742.5|42738.9|42751.5|42747.9|42733.5|42729.9|140
1736160000000|2025-01-06 10:40:00|42742|42738.4|42732.5|42728.9|42742.5|42738.9|42731.5|42727.9|96
1736160300000|2025-01-06 10:45:00|42732|42728.4|42708.5|42704.9|42733.5|42729.9|42698.5|42694.9|477
1736160600000|2025-01-06 10:50:00|42709|42705.4|42697.5|42693.9|42714.5|42710.9|42688.5|42684.9|307
1736160900000|2025-01-06 10:55:00|42698|42694.4|42701.5|42697.9|42704|42700.4|42687|42683.4|144
1736161200000|2025-01-06 11:00:00|42701|42697.4|42689.5|42685.9|42717|42713.4|42667|42663.4|965
1736161500000|2025-01-06 11:05:00|42689|42685.4|42706.5|42702.9|42715|42711.4|42688.5|42684.9|229
1736161800000|2025-01-06 11:10:00|42707|42703.4|42731.5|42727.9|42737|42733.4|42703|42699.4|380
1736162100000|2025-01-06 11:15:00|42732|42728.4|42764.5|42760.9|42764.5|42760.9|42732|42728.4|455
1736162400000|2025-01-06 11:20:00|42765|42761.4|42785.5|42781.9|42787.5|42783.9|42758.5|42754.9|436
1736162700000|2025-01-06 11:25:00|42786.5|42782.9|42830.5|42826.9|42831|42827.4|42785.5|42781.9|742
1736163000000|2025-01-06 11:30:00|42829.5|42825.9|42820.5|42816.9|42852.5|42848.9|42813|42809.4|679
1736163300000|2025-01-06 11:35:00|42820|42816.4|42842.5|42838.9|42850.5|42846.9|42816|42812.4|397
1736163600000|2025-01-06 11:40:00|42843|42839.4|42837|42833.4|42848|42844.4|42830|42826.4|333
1736163900000|2025-01-06 11:45:00|42837.5|42833.9|42837.5|42833.9|42851|42847.4|42833.5|42829.9|224
1736164200000|2025-01-06 11:50:00|42837|42833.4|42847.5|42843.9|42848.5|42844.9|42819.5|42815.9|269
1736164500000|2025-01-06 11:55:00|42850.5|42846.9|42859.5|42855.9|42860|42856.4|42842.5|42838.9|221
1736164800000|2025-01-06 12:00:00|42859|42855.4|42862.5|42858.9|42877|42873.4|42854|42850.4|525
1736165100000|2025-01-06 12:05:00|42862|42858.4|42843.5|42839.9|42862.5|42858.9|42838|42834.4|223
1736165400000|2025-01-06 12:10:00|42844|42840.4|42837.5|42833.9|42846|42842.4|42830|42826.4|200
1736165700000|2025-01-06 12:15:00|42838|42834.4|42834.5|42830.9|42853.5|42849.9|42826.5|42822.9|248
1736166000000|2025-01-06 12:20:00|42833.5|42829.9|42847.5|42843.9|42853|42849.4|42830|42826.4|212
1736166300000|2025-01-06 12:25:00|42848|42844.4|42846.5|42842.9|42850|42846.4|42831|42827.4|189
1736166600000|2025-01-06 12:30:00|42847|42843.4|42844.5|42840.9|42851|42847.4|42834.5|42830.9|114
1736166900000|2025-01-06 12:35:00|42844|42840.4|42861|42857.4|42863|42859.4|42837.5|42833.9|177
1736167200000|2025-01-06 12:40:00|42859.5|42855.9|42870.5|42866.9|42871.5|42867.9|42853.5|42849.9|133
1736167500000|2025-01-06 12:45:00|42870|42866.4|42892.5|42888.9|42895.5|42891.9|42867.5|42863.9|251
1736167800000|2025-01-06 12:50:00|42893|42889.4|42872.5|42868.9|42893.5|42889.9|42865|42861.4|242
1736168100000|2025-01-06 12:55:00|42872|42868.4|42866.5|42862.9|42875|42871.4|42860.5|42856.9|152
1736168400000|2025-01-06 13:00:00|42867|42863.4|42878|42874.4|42882|42878.4|42863|42859.4|151
1736168700000|2025-01-06 13:05:00|42877|42873.4|42885.5|42881.9|42887.5|42883.9|42869.5|42865.9|105
1736169000000|2025-01-06 13:10:00|42886|42882.4|42864.5|42860.9|42886|42882.4|42862.5|42858.9|170
1736169300000|2025-01-06 13:15:00|42865|42861.4|42861.5|42857.9|42868.5|42864.9|42857.5|42853.9|165
1736169600000|2025-01-06 13:20:00|42860.5|42856.9|42877.5|42873.9|42877.5|42873.9|42858.5|42854.9|170
1736169900000|2025-01-06 13:25:00|42877|42873.4|42870.5|42866.9|42877|42873.4|42864.5|42860.9|199
1736170200000|2025-01-06 13:30:00|42871|42867.4|42881.5|42877.9|42885.5|42881.9|42871|42867.4|228
1736170500000|2025-01-06 13:35:00|42880.5|42876.9|42883.5|42879.9|42889.5|42885.9|42877|42873.4|202
1736170800000|2025-01-06 13:40:00|42884|42880.4|42893.5|42889.9|42893.5|42889.9|42878.5|42874.9|344
1736171100000|2025-01-06 13:45:00|42894|42890.4|42916|42912.4|42917|42913.4|42894|42890.4|314
1736171400000|2025-01-06 13:50:00|42916.5|42912.9|42942|42938.4|42951.5|42947.9|42913|42909.4|597
1736171700000|2025-01-06 13:55:00|42942.5|42938.9|42941.5|42937.9|42944.5|42940.9|42926|42922.4|208
1736172000000|2025-01-06 14:00:00|42942|42938.4|42928.5|42924.9|42950|42946.4|42926.5|42922.9|276
1736172300000|2025-01-06 14:05:00|42928|42924.4|42933.5|42929.9|42938.5|42934.9|42926|42922.4|164
1736172600000|2025-01-06 14:10:00|42933|42929.4|42944|42940.4|42952|42948.4|42930.5|42926.9|228
1736172900000|2025-01-06 14:15:00|42943.5|42939.9|42790|42786.4|42943.5|42939.9|42777|42773.4|3744
1736173200000|2025-01-06 14:20:00|42791|42787.4|42801.5|42797.9|42823.5|42819.9|42776.5|42772.9|961
1736173500000|2025-01-06 14:25:00|42802|42798.4|42855|42851.4|42859.5|42855.9|42796.5|42792.9|1344
1736173800000|2025-01-06 14:30:00|42854.4|42852|42833.9|42831.5|42879.4|42877|42816.9|42814.5|4848
1736174100000|2025-01-06 14:35:00|42832.9|42830.5|42773.9|42771.5|42836.9|42834.5|42765.9|42763.5|3118
1736174400000|2025-01-06 14:40:00|42774.9|42772.5|42819.4|42817|42852.9|42850.5|42773.9|42771.5|1917
1736174700000|2025-01-06 14:45:00|42819.9|42817.5|42900.9|42898.5|42906.9|42904.5|42818.4|42816|2436
1736175000000|2025-01-06 14:50:00|42901.4|42899|42917.9|42915.5|42934.4|42932|42873.9|42871.5|1386
1736175300000|2025-01-06 14:55:00|42915.9|42913.5|42938.4|42936|42950.9|42948.5|42906.9|42904.5|891
1736175600000|2025-01-06 15:00:00|42937.9|42935.5|43007.9|43005.5|43008.9|43006.5|42924.9|42922.5|2572
1736175900000|2025-01-06 15:05:00|43008.4|43006|43012.9|43010.5|43013.9|43011.5|42977.9|42975.5|1437
1736176200000|2025-01-06 15:10:00|43012.4|43010|43009.4|43007|43026.9|43024.5|42977.9|42975.5|2552
1736176500000|2025-01-06 15:15:00|43008.9|43006.5|42946.9|42944.5|43016.9|43014.5|42946.9|42944.5|1315
1736176800000|2025-01-06 15:20:00|42948.9|42946.5|42930.4|42928|42957.9|42955.5|42915.9|42913.5|1543
1736177100000|2025-01-06 15:25:00|42931.9|42929.5|42964.4|42962|42967.9|42965.5|42910.9|42908.5|1058
1736177400000|2025-01-06 15:30:00|42964.9|42962.5|42947.9|42945.5|42973.9|42971.5|42917.9|42915.5|1146
1736177700000|2025-01-06 15:35:00|42948.4|42946|42923.9|42921.5|42948.9|42946.5|42904.9|42902.5|1021
1736178000000|2025-01-06 15:40:00|42924.4|42922|42921.9|42919.5|42937.9|42935.5|42904.9|42902.5|721
1736178300000|2025-01-06 15:45:00|42921.4|42919|42905.9|42903.5|42943.9|42941.5|42899.9|42897.5|879
1736178600000|2025-01-06 15:50:00|42906.4|42904|42957.9|42955.5|42967.9|42965.5|42900.9|42898.5|920
1736178900000|2025-01-06 15:55:00|42958.4|42956|42944.4|42942|42969.4|42967|42932.9|42930.5|746
1736179200000|2025-01-06 16:00:00|42944.9|42942.5|42923.9|42921.5|42953.9|42951.5|42902.4|42900|810
1736179500000|2025-01-06 16:05:00|42924.4|42922|42912.9|42910.5|42927.9|42925.5|42878.4|42876|897
1736179800000|2025-01-06 16:10:00|42913.4|42911|42962.4|42960|42965.4|42963|42913.4|42911|768
1736180100000|2025-01-06 16:15:00|42963.9|42961.5|43003.9|43001.5|43008.9|43006.5|42949.9|42947.5|1072
1736180400000|2025-01-06 16:20:00|43002.9|43000.5|43022.4|43020|43022.4|43020|42999.4|42997|1018
1736180700000|2025-01-06 16:25:00|43021.9|43019.5|43025.4|43023|43028.9|43026.5|43002.4|43000|612
1736181000000|2025-01-06 16:30:00|43024.9|43022.5|43037.4|43035|43060.9|43058.5|43021.4|43019|1378
1736181300000|2025-01-06 16:35:00|43036.9|43034.5|43076.4|43074|43085.9|43083.5|43036.9|43034.5|930
1736181600000|2025-01-06 16:40:00|43075.9|43073.5|43054.4|43052|43078.9|43076.5|43045.9|43043.5|877
1736181900000|2025-01-06 16:45:00|43053.9|43051.5|43061.4|43059|43066.4|43064|43030.9|43028.5|730
1736182200000|2025-01-06 16:50:00|43061.9|43059.5|43069.4|43067|43075.9|43073.5|43051.9|43049.5|570
1736182500000|2025-01-06 16:55:00|43069.9|43067.5|43084.4|43082|43089.9|43087.5|43057.9|43055.5|493
1736182800000|2025-01-06 17:00:00|43083.9|43081.5|43054.4|43052|43084.4|43082|43045.9|43043.5|795
1736183100000|2025-01-06 17:05:00|43054.9|43052.5|43045.9|43043.5|43058.9|43056.5|43019.9|43017.5|1026
1736183400000|2025-01-06 17:10:00|43045.4|43043|43020.9|43018.5|43046.4|43044|43005.9|43003.5|594
1736183700000|2025-01-06 17:15:00|43020.4|43018|43025.4|43023|43047.9|43045.5|43012.4|43010|475
1736184000000|2025-01-06 17:20:00|43026.9|43024.5|43014.4|43012|43031.9|43029.5|43005.9|43003.5|363
1736184300000|2025-01-06 17:25:00|43014.9|43012.5|42990.9|42988.5|43015.4|43013|42975.9|42973.5|681
1736184600000|2025-01-06 17:30:00|42991.4|42989|42992.4|42990|42999.9|42997.5|42969.4|42967|642
1736184900000|2025-01-06 17:35:00|42992.9|42990.5|42972.4|42970|43001.9|42999.5|42962.9|42960.5|661
1736185200000|2025-01-06 17:40:00|42972.9|42970.5|42951.4|42949|42976.4|42974|42929.4|42927|845
1736185500000|2025-01-06 17:45:00|42951.9|42949.5|42938.9|42936.5|42965.9|42963.5|42935.9|42933.5|536
1736185800000|2025-01-06 17:50:00|42938.4|42936|42908.4|42906|42940.9|42938.5|42893.9|42891.5|1279
1736186100000|2025-01-06 17:55:00|42906.4|42904|42904.9|42902.5|42918.9|42916.5|42868.9|42866.5|922
1736186400000|2025-01-06 18:00:00|42905.4|42903|42872.4|42870|42910.9|42908.5|42826.4|42824|1698
1736186700000|2025-01-06 18:05:00|42871.9|42869.5|42838.9|42836.5|42876.9|42874.5|42826.9|42824.5|879
1736187000000|2025-01-06 18:10:00|42838.4|42836|42866.9|42864.5|42869.9|42867.5|42829.4|42827|629
1736187300000|2025-01-06 18:15:00|42866.4|42864|42859.4|42857|42872.9|42870.5|42842.9|42840.5|745
1736187600000|2025-01-06 18:20:00|42860.4|42858|42861.9|42859.5|42884.9|42882.5|42846.9|42844.5|976
1736187900000|2025-01-06 18:25:00|42860.9|42858.5|42852.9|42850.5|42865.9|42863.5|42841.4|42839|512
1736188200000|2025-01-06 18:30:00|42852.4|42850|42816.9|42814.5|42856.9|42854.5|42803.4|42801|1018
1736188500000|2025-01-06 18:35:00|42817.4|42815|42813.9|42811.5|42837.9|42835.5|42794.9|42792.5|785
1736188800000|2025-01-06 18:40:00|42813.4|42811|42783.9|42781.5|42815.9|42813.5|42770.4|42768|1199
1736189100000|2025-01-06 18:45:00|42783.4|42781|42728.9|42726.5|42785.9|42783.5|42718.9|42716.5|1803
1736189400000|2025-01-06 18:50:00|42727.9|42725.5|42765.9|42763.5|42776.4|42774|42726.9|42724.5|984
1736189700000|2025-01-06 18:55:00|42765.4|42763|42747.9|42745.5|42780.9|42778.5|42744.4|42742|592
1736190000000|2025-01-06 19:00:00|42748.9|42746.5|42672.9|42670.5|42757.9|42755.5|42671.9|42669.5|1952
1736190300000|2025-01-06 19:05:00|42672.4|42670|42719.9|42717.5|42725.9|42723.5|42672.4|42670|827
1736190600000|2025-01-06 19:10:00|42720.4|42718|42756.9|42754.5|42760.9|42758.5|42702.4|42700|839
1736190900000|2025-01-06 19:15:00|42754.9|42752.5|42756.9|42754.5|42778.9|42776.5|42744.9|42742.5|1014
1736191200000|2025-01-06 19:20:00|42756.4|42754|42748.9|42746.5|42765.4|42763|42741.9|42739.5|540
1736191500000|2025-01-06 19:25:00|42749.4|42747|42723.9|42721.5|42758.9|42756.5|42721.9|42719.5|520
1736191800000|2025-01-06 19:30:00|42724.4|42722|42738.9|42736.5|42752.9|42750.5|42709.4|42707|619
1736192100000|2025-01-06 19:35:00|42738.4|42736|42723.4|42721|42743.4|42741|42713.4|42711|429
1736192400000|2025-01-06 19:40:00|42721.9|42719.5|42723.4|42721|42735.9|42733.5|42699.9|42697.5|474
1736192700000|2025-01-06 19:45:00|42722.9|42720.5|42739.9|42737.5|42742.9|42740.5|42707.9|42705.5|388
1736193000000|2025-01-06 19:50:00|42739.4|42737|42709.9|42707.5|42740.4|42738|42699.9|42697.5|543
1736193300000|2025-01-06 19:55:00|42710.4|42708|42658.9|42656.5|42714.9|42712.5|42649.9|42647.5|1431
1736193600000|2025-01-06 20:00:00|42658.4|42656|42667.9|42665.5|42683.9|42681.5|42634.9|42632.5|923
1736193900000|2025-01-06 20:05:00|42667.4|42665|42643.4|42641|42675.9|42673.5|42624.9|42622.5|1284
1736194200000|2025-01-06 20:10:00|42643.9|42641.5|42627.9|42625.5|42651.9|42649.5|42623.9|42621.5|454
1736194500000|2025-01-06 20:15:00|42627.4|42625|42620.4|42618|42639.4|42637|42599.9|42597.5|1267
1736194800000|2025-01-06 20:20:00|42620.9|42618.5|42668.4|42666|42673.9|42671.5|42593.4|42591|1578
1736195100000|2025-01-06 20:25:00|42667.9|42665.5|42650.4|42648|42668.9|42666.5|42639.4|42637|563
1736195400000|2025-01-06 20:30:00|42647.9|42645.5|42645.9|42643.5|42675.9|42673.5|42637.4|42635|623
1736195700000|2025-01-06 20:35:00|42646.9|42644.5|42640.9|42638.5|42679.9|42677.5|42638.4|42636|490
1736196000000|2025-01-06 20:40:00|42639.9|42637.5|42621.9|42619.5|42653.4|42651|42612.9|42610.5|606
1736196300000|2025-01-06 20:45:00|42624.4|42622|42580.9|42578.5|42629.9|42627.5|42567.4|42565|1466
1736196600000|2025-01-06 20:50:00|42580.4|42578|42620.4|42618|42643.9|42641.5|42571.9|42569.5|1614
1736196900000|2025-01-06 20:55:00|42620.9|42618.5|42671.4|42669|42679.9|42677.5|42616.9|42614.5|3479
1736197200000|2025-01-06 21:00:00|42670.9|42668.5|42683.1|42678.3|42704.6|42699.8|42670.9|42667.3|1394
1736197500000|2025-01-06 21:05:00|42686.1|42681.3|42704.1|42699.3|42715.6|42710.8|42686.1|42681.3|601
1736197800000|2025-01-06 21:10:00|42706.1|42701.3|42706.1|42701.3|42709.6|42704.8|42690.1|42685.3|609
1736198100000|2025-01-06 21:15:00|42707.1|42702.3|42707.1|42702.3|42708.6|42703.8|42699.6|42694.8|199
1736198400000|2025-01-06 21:20:00|42706.6|42701.8|42703.1|42698.3|42708.1|42703.3|42698.6|42693.8|134
1736198700000|2025-01-06 21:25:00|42702.6|42697.8|42703.1|42698.3|42706.1|42701.3|42699.1|42694.3|124
1736199000000|2025-01-06 21:30:00|42703.6|42698.8|42707.1|42702.3|42710.1|42705.3|42703.1|42698.3|82
1736199300000|2025-01-06 21:35:00|42706.6|42701.8|42693.1|42688.3|42707.1|42702.3|42691.6|42686.8|90
1736199600000|2025-01-06 21:40:00|42692.6|42687.8|42697.1|42692.3|42697.1|42692.3|42691.6|42686.8|22
1736199900000|2025-01-06 21:45:00|42697.6|42692.8|42704.1|42699.3|42706.1|42701.3|42692.6|42687.8|89
1736200200000|2025-01-06 21:50:00|42703.6|42698.8|42707.1|42702.3|42711.1|42706.3|42703.6|42698.8|74
1736200500000|2025-01-06 21:55:00|42706.6|42701.8|42715.5|42705.7|42715.5|42709.3|42701.1|42696.3|102
1736200800000|2025-01-06 22:00:00|42714|42704.2|42710.6|42700.8|42714.3|42704.5|42710.6|42700.8|0
1736201100000|2025-01-06 22:05:00|42710.3|42700.5|42712.2|42702.4|42712.5|42702.7|42710.3|42700.5|0
1736201400000|2025-01-06 22:10:00|42711.7|42701.9|42712.5|42702.7|42712.7|42702.9|42711.7|42701.9|0
1736201700000|2025-01-06 22:15:00|42712.7|42702.9|42714.5|42704.7|42714.5|42704.7|42712.7|42702.9|0
1736202000000|2025-01-06 22:20:00|42713.7|42703.9|42711.7|42701.9|42713.7|42703.9|42710.6|42700.8|0
1736202300000|2025-01-06 22:25:00|42711.9|42702.1|42711.4|42701.6|42711.9|42702.1|42711.4|42701.6|0
1736202600000|2025-01-06 22:30:00|42712.5|42702.7|42712.7|42702.9|42712.7|42702.9|42710.1|42700.3|0
1736202900000|2025-01-06 22:35:00|42713|42703.2|42712.7|42702.9|42713|42703.2|42712.5|42702.7|0
1736203200000|2025-01-06 22:40:00|42712.5|42702.7|42720.2|42710.4|42721|42711.2|42712.5|42702.7|0
1736203500000|2025-01-06 22:45:00|42719.9|42710.1|42719.9|42710.1|42719.9|42710.1|42719.9|42710.1|0
1736203800000|2025-01-06 22:50:00|42719.6|42709.8|42720.4|42710.6|42722|42712.2|42719.6|42709.8|0
1736204100000|2025-01-06 22:55:00|42720.2|42710.4|42721.7|42711.9|42723|42713.2|42718.4|42708.6|0
1736204400000|2025-01-06 23:00:00|42717|42712.2|42736|42731.2|42737|42732.2|42717|42712.2|124
1736204700000|2025-01-06 23:05:00|42735.5|42730.7|42717.5|42712.7|42737|42732.2|42715.5|42710.7|86
1736205000000|2025-01-06 23:10:00|42718|42713.2|42721|42716.2|42724|42719.2|42718|42713.2|48
1736205300000|2025-01-06 23:15:00|42720.5|42715.7|42710|42705.2|42720.5|42715.7|42709|42704.2|65
1736205600000|2025-01-06 23:20:00|42709|42704.2|42704|42699.2|42709|42704.2|42697.5|42692.7|105
1736205900000|2025-01-06 23:25:00|42703.5|42698.7|42701|42696.2|42710.5|42705.7|42700|42695.2|50
1736206200000|2025-01-06 23:30:00|42700.5|42695.7|42697|42692.2|42704|42699.2|42695|42690.2|73
1736206500000|2025-01-06 23:35:00|42696.5|42691.7|42696|42691.2|42697|42692.2|42688.5|42683.7|95
1736206800000|2025-01-06 23:40:00|42696.5|42691.7|42703|42698.2|42704|42699.2|42695.5|42690.7|43
1736207100000|2025-01-06 23:45:00|42702.5|42697.7|42705|42700.2|42709|42704.2|42694.5|42689.7|69
1736207400000|2025-01-06 23:50:00|42705.5|42700.7|42697.5|42692.7|42708.5|42703.7|42696|42691.2|64
1736207700000|2025-01-06 23:55:00|42697|42692.2|42691.5|42686.7|42699.5|42694.7|42687|42682.2|110
1736208000000|2025-01-07 00:00:00|42691|42686.2|42683|42678.2|42695|42690.2|42681.5|42676.7|116
1736208300000|2025-01-07 00:05:00|42682.5|42677.7|42687|42682.2|42688|42683.2|42677|42672.2|85
1736208600000|2025-01-07 00:10:00|42686.5|42681.7|42692.5|42687.7|42696|42691.2|42686.5|42681.7|77
1736208900000|2025-01-07 00:15:00|42693|42688.2|42687.5|42682.7|42701.5|42696.7|42686|42681.2|86
1736209200000|2025-01-07 00:20:00|42688|42683.2|42691.5|42686.7|42692|42687.2|42683.5|42678.7|44
1736209500000|2025-01-07 00:25:00|42692|42687.2|42680|42675.2|42692.5|42687.7|42680|42675.2|44
1736209800000|2025-01-07 00:30:00|42680.5|42675.7|42692|42687.2|42693|42688.2|42679|42674.2|44
1736210100000|2025-01-07 00:35:00|42692.5|42687.7|42689|42684.2|42696.5|42691.7|42688|42683.2|39
1736210400000|2025-01-07 00:40:00|42689.5|42684.7|42691|42686.2|42693|42688.2|42687.5|42682.7|42
1736210700000|2025-01-07 00:45:00|42690.5|42685.7|42684|42679.2|42693|42688.2|42683.5|42678.7|56
1736211000000|2025-01-07 00:50:00|42684.5|42679.7|42679|42674.2|42687|42682.2|42679|42674.2|38
1736211300000|2025-01-07 00:55:00|42678.5|42673.7|42674.5|42669.7|42679|42674.2|42666|42661.2|145
1736211600000|2025-01-07 01:00:00|42675|42670.2|42662.5|42657.7|42678|42673.2|42659|42654.2|101
1736211900000|2025-01-07 01:05:00|42663|42658.2|42668|42663.2|42670.5|42665.7|42661|42656.2|62
1736212200000|2025-01-07 01:10:00|42668.5|42663.7|42666|42661.2|42674|42669.2|42665.5|42660.7|40
1736212500000|2025-01-07 01:15:00|42665.5|42660.7|42651|42646.2|42667|42662.2|42645|42640.2|74
1736212800000|2025-01-07 01:20:00|42651.5|42646.7|42649|42644.2|42656.5|42651.7|42645|42640.2|82
1736213100000|2025-01-07 01:25:00|42649.5|42644.7|42636|42631.2|42651.5|42646.7|42636|42631.2|246
1736213400000|2025-01-07 01:30:00|42636.5|42631.7|42641.5|42636.7|42644|42639.2|42630.5|42625.7|364
1736213700000|2025-01-07 01:35:00|42642|42637.2|42645|42640.2|42646|42641.2|42637|42632.2|53
1736214000000|2025-01-07 01:40:00|42644.5|42639.7|42647|42642.2|42649.5|42644.7|42644|42639.2|57
1736214300000|2025-01-07 01:45:00|42646.5|42641.7|42649|42644.2|42656|42651.2|42646|42641.2|65
1736214600000|2025-01-07 01:50:00|42649.5|42644.7|42659.5|42654.7|42662.5|42657.7|42648.5|42643.7|98
1736214900000|2025-01-07 01:55:00|42660|42655.2|42661|42656.2|42664|42659.2|42654.5|42649.7|39
1736215200000|2025-01-07 02:00:00|42660.5|42655.7|42674.6|42669.8|42678.1|42673.3|42659.5|42654.7|70
1736215500000|2025-01-07 02:05:00|42674.1|42669.3|42680.1|42675.3|42683.1|42678.3|42672.6|42667.8|46
1736215800000|2025-01-07 02:10:00|42681.6|42676.8|42674.6|42669.8|42681.6|42676.8|42674.6|42669.8|37
1736216100000|2025-01-07 02:15:00|42675.1|42670.3|42679.6|42674.8|42681.6|42676.8|42672.1|42667.3|37
1736216400000|2025-01-07 02:20:00|42680.1|42675.3|42685.6|42680.8|42689.1|42684.3|42679.6|42674.8|58
1736216700000|2025-01-07 02:25:00|42685.1|42680.3|42682.6|42677.8|42685.6|42680.8|42679.1|42674.3|44
1736217000000|2025-01-07 02:30:00|42681.6|42676.8|42673.1|42668.3|42681.6|42676.8|42672.6|42667.8|21
1736217300000|2025-01-07 02:35:00|42672.6|42667.8|42667.6|42662.8|42676.6|42671.8|42666.6|42661.8|130
1736217600000|2025-01-07 02:40:00|42668.1|42663.3|42669.1|42664.3|42671.2|42666.4|42657.6|42652.8|99
1736217900000|2025-01-07 02:45:00|42669.6|42664.8|42675.1|42670.3|42680.6|42675.8|42669.6|42664.8|67
1736218200000|2025-01-07 02:50:00|42674.6|42669.8|42660.1|42655.3|42674.6|42669.8|42655.6|42650.8|133
1736218500000|2025-01-07 02:55:00|42659.6|42654.8|42660.1|42655.3|42667.6|42662.8|42659.6|42654.8|43
1736218800000|2025-01-07 03:00:00|42660.6|42655.8|42659.1|42654.3|42662.1|42657.3|42641.1|42636.3|188
1736219100000|2025-01-07 03:05:00|42658.6|42653.8|42653.6|42648.8|42658.6|42653.8|42648.6|42643.8|53
1736219400000|2025-01-07 03:10:00|42653.1|42648.3|42667.1|42662.3|42669.1|42664.3|42651.1|42646.3|51
1736219700000|2025-01-07 03:15:00|42667.6|42662.8|42665.1|42660.3|42668.1|42663.3|42660.1|42655.3|20
1736220000000|2025-01-07 03:20:00|42664.6|42659.8|42666.1|42661.3|42670.1|42665.3|42664.6|42659.8|12
1736220300000|2025-01-07 03:25:00|42665.6|42660.8|42660.1|42655.3|42666.6|42661.8|42659.1|42654.3|29
1736220600000|2025-01-07 03:30:00|42660.6|42655.8|42677.1|42672.3|42679.6|42674.8|42659.1|42654.3|65
1736220900000|2025-01-07 03:35:00|42676.1|42671.3|42678.6|42673.8|42682.1|42677.3|42675.6|42670.8|22
1736221200000|2025-01-07 03:40:00|42679.1|42674.3|42678.1|42673.3|42680.1|42675.3|42674.1|42669.3|25
1736221500000|2025-01-07 03:45:00|42677.6|42672.8|42682.1|42677.3|42682.1|42677.3|42673.1|42668.3|31
1736221800000|2025-01-07 03:50:00|42681.6|42676.8|42678.1|42673.3|42681.6|42676.8|42671.1|42666.3|50
1736222100000|2025-01-07 03:55:00|42678.6|42673.8|42687.1|42682.3|42687.6|42682.8|42677.1|42672.3|27
1736222400000|2025-01-07 04:00:00|42686.6|42681.8|42680.1|42675.3|42687.1|42682.3|42679.1|42674.3|20
1736222700000|2025-01-07 04:05:00|42679.6|42674.8|42674.1|42669.3|42681.1|42676.3|42673.1|42668.3|17
1736223000000|2025-01-07 04:10:00|42674.6|42669.8|42681.6|42676.8|42681.6|42676.8|42671.1|42666.3|21
1736223300000|2025-01-07 04:15:00|42680.1|42675.3|42680.6|42675.8|42682.6|42677.8|42673.1|42668.3|65
1736223600000|2025-01-07 04:20:00|42680.1|42675.3|42681.1|42676.3|42682.1|42677.3|42676.6|42671.8|65
1736223900000|2025-01-07 04:25:00|42681.6|42676.8|42686.1|42681.3|42686.6|42681.8|42679.1|42674.3|36
1736224200000|2025-01-07 04:30:00|42686.6|42681.8|42679.6|42674.8|42688.6|42683.8|42677.6|42672.8|64
1736224500000|2025-01-07 04:35:00|42679.1|42674.3|42674.1|42669.3|42680.6|42675.8|42672.1|42667.3|68
1736224800000|2025-01-07 04:40:00|42673.6|42668.8|42670.6|42665.8|42675.1|42670.3|42670.1|42665.3|37
1736225100000|2025-01-07 04:45:00|42671.1|42666.3|42675.1|42670.3|42677.6|42672.8|42670.6|42665.8|23
1736225400000|2025-01-07 04:50:00|42674.6|42669.8|42676.1|42671.3|42678.1|42673.3|42671.1|42666.3|29
1736225700000|2025-01-07 04:55:00|42675.6|42670.8|42669.6|42664.8|42677.1|42672.3|42669.1|42664.3|21
1736226000000|2025-01-07 05:00:00|42670.1|42665.3|42670.6|42665.8|42672.1|42667.3|42667.1|42662.3|82
1736226300000|2025-01-07 05:05:00|42671.1|42666.3|42667.1|42662.3|42674.1|42669.3|42662.1|42657.3|58
1736226600000|2025-01-07 05:10:00|42666.6|42661.8|42669.6|42664.8|42674.1|42669.3|42666.6|42661.8|26
1736226900000|2025-01-07 05:15:00|42670.1|42665.3|42669.1|42664.3|42672.1|42667.3|42667.1|42662.3|29
1736227200000|2025-01-07 05:20:00|42669.6|42664.8|42643.1|42638.3|42671.1|42666.3|42633.1|42628.3|390
1736227500000|2025-01-07 05:25:00|42643.6|42638.8|42658.1|42653.3|42661.1|42656.3|42643.1|42638.3|115
1736227800000|2025-01-07 05:30:00|42657.6|42652.8|42663.1|42658.3|42664.6|42659.8|42651.6|42646.8|86
1736228100000|2025-01-07 05:35:00|42662.6|42657.8|42656.1|42651.3|42662.6|42657.8|42652.1|42647.3|39
1736228400000|2025-01-07 05:40:00|42656.6|42651.8|42651.1|42646.3|42658.6|42653.8|42648.1|42643.3|39
1736228700000|2025-01-07 05:45:00|42650.6|42645.8|42659.1|42654.3|42660.6|42655.8|42649.1|42644.3|21
1736229000000|2025-01-07 05:50:00|42659.6|42654.8|42666.1|42661.3|42670.1|42665.3|42659.1|42654.3|68
1736229300000|2025-01-07 05:55:00|42665.6|42660.8|42668.1|42663.3|42669.1|42664.3|42663.1|42658.3|20
1736229600000|2025-01-07 06:00:00|42667.6|42662.8|42668.1|42663.3|42677.1|42672.3|42665.6|42660.8|61
1736229900000|2025-01-07 06:05:00|42667.6|42662.8|42674.1|42669.3|42674.1|42669.3|42667.6|42662.8|36
1736230200000|2025-01-07 06:10:00|42674.6|42669.8|42665.1|42660.3|42675.6|42670.8|42664.6|42659.8|27
1736230500000|2025-01-07 06:15:00|42664.6|42659.8|42662.1|42657.3|42671.1|42666.3|42662.1|42657.3|24
1736230800000|2025-01-07 06:20:00|42662.6|42657.8|42657.1|42652.3|42664.1|42659.3|42656.1|42651.3|32
1736231100000|2025-01-07 06:25:00|42656.6|42651.8|42653.1|42648.3|42657.1|42652.3|42650.6|42645.8|34
1736231400000|2025-01-07 06:30:00|42652.6|42647.8|42653.1|42648.3|42658.1|42653.3|42652.1|42647.3|35
1736231700000|2025-01-07 06:35:00|42654.1|42649.3|42650.6|42645.8|42656.1|42651.3|42648.1|42643.3|65
1736232000000|2025-01-07 06:40:00|42650.1|42645.3|42663.1|42658.3|42663.6|42658.8|42647.6|42642.8|108
1736232300000|2025-01-07 06:45:00|42663.6|42658.8|42658.1|42653.3|42664.6|42659.8|42656.1|42651.3|169
1736232600000|2025-01-07 06:50:00|42657.6|42652.8|42672.6|42667.8|42672.6|42667.8|42653.1|42648.3|196
1736232900000|2025-01-07 06:55:00|42673.1|42668.3|42672.6|42667.8|42676.6|42671.8|42664.6|42659.8|276
1736233200000|2025-01-07 07:00:00|42672|42668.4|42666.5|42662.9|42678|42674.4|42665.5|42661.9|420
1736233500000|2025-01-07 07:05:00|42666|42662.4|42672.5|42668.9|42675.5|42671.9|42663.5|42659.9|183
1736233800000|2025-01-07 07:10:00|42673|42669.4|42680.5|42676.9|42680.5|42676.9|42665.5|42661.9|309
1736234100000|2025-01-07 07:15:00|42680|42676.4|42674.5|42670.9|42683.5|42679.9|42670.5|42666.9|293
1736234400000|2025-01-07 07:20:00|42675|42671.4|42668.5|42664.9|42678|42674.4|42664.5|42660.9|87
1736234700000|2025-01-07 07:25:00|42669|42665.4|42649|42645.4|42669|42665.4|42647|42643.4|85
1736235000000|2025-01-07 07:30:00|42649.5|42645.9|42662.5|42658.9|42667.5|42663.9|42648.5|42644.9|70
1736235300000|2025-01-07 07:35:00|42663|42659.4|42661.5|42657.9|42668|42664.4|42659.5|42655.9|60
1736235600000|2025-01-07 07:40:00|42661|42657.4|42669.5|42665.9|42670.5|42666.9|42653.5|42649.9|82
1736235900000|2025-01-07 07:45:00|42670|42666.4|42673|42669.4|42675.5|42671.9|42668|42664.4|62
1736236200000|2025-01-07 07:50:00|42673.5|42669.9|42672.5|42668.9|42679.5|42675.9|42671|42667.4|98
1736236500000|2025-01-07 07:55:00|42672|42668.4|42688|42684.4|42688|42684.4|42670.5|42666.9|139
1736236800000|2025-01-07 08:00:00|42687.5|42683.9|42683.5|42679.9|42705|42701.4|42682.5|42678.9|473
1736237100000|2025-01-07 08:05:00|42683|42679.4|42662.5|42658.9|42683.5|42679.9|42659|42655.4|667
1736237400000|2025-01-07 08:10:00|42663|42659.4|42660.5|42656.9|42670|42666.4|42657.5|42653.9|830
1736237700000|2025-01-07 08:15:00|42660|42656.4|42665.5|42661.9|42673.5|42669.9|42650|42646.4|186
1736238000000|2025-01-07 08:20:00|42666|42662.4|42664.5|42660.9|42670.5|42666.9|42657.5|42653.9|136
1736238300000|2025-01-07 08:25:00|42665|42661.4|42659.5|42655.9|42669|42665.4|42656.5|42652.9|124
1736238600000|2025-01-07 08:30:00|42660|42656.4|42678.5|42674.9|42679.5|42675.9|42658.5|42654.9|100
1736238900000|2025-01-07 08:35:00|42680.5|42676.9|42697.5|42693.9|42701|42697.4|42675|42671.4|288
1736239200000|2025-01-07 08:40:00|42696.5|42692.9|42732|42728.4|42733|42729.4|42696.5|42692.9|374
1736239500000|2025-01-07 08:45:00|42732.5|42728.9|42747|42743.4|42747.5|42743.9|42728|42724.4|827
1736239800000|2025-01-07 08:50:00|42746.5|42742.9|42713.5|42709.9|42747.5|42743.9|42711|42707.4|509
1736240100000|2025-01-07 08:55:00|42713|42709.4|42727.5|42723.9|42733|42729.4|42712.5|42708.9|164
1736240400000|2025-01-07 09:00:00|42729|42725.4|42720.5|42716.9|42732.5|42728.9|42717.5|42713.9|373
1736240700000|2025-01-07 09:05:00|42720|42716.4|42722.5|42718.9|42726.5|42722.9|42716.5|42712.9|186
1736241000000|2025-01-07 09:10:00|42723|42719.4|42719|42715.4|42727.5|42723.9|42717|42713.4|126
1736241300000|2025-01-07 09:15:00|42719.5|42715.9|42704.5|42700.9|42721|42717.4|42704|42700.4|164
1736241600000|2025-01-07 09:20:00|42705.5|42701.9|42705.5|42701.9|42714|42710.4|42700.5|42696.9|137
1736241900000|2025-01-07 09:25:00|42705|42701.4|42712|42708.4|42716.5|42712.9|42702.5|42698.9|151
1736242200000|2025-01-07 09:30:00|42712.5|42708.9|42702.5|42698.9|42715.5|42711.9|42701.5|42697.9|143
1736242500000|2025-01-07 09:35:00|42702|42698.4|42699.5|42695.9|42706|42702.4|42697|42693.4|267
1736242800000|2025-01-07 09:40:00|42699|42695.4|42696.5|42692.9|42703|42699.4|42684.5|42680.9|806
1736243100000|2025-01-07 09:45:00|42697|42693.4|42681.5|42677.9|42697.5|42693.9|42673|42669.4|639
1736243400000|2025-01-07 09:50:00|42682|42678.4|42688.5|42684.9|42696|42692.4|42672.5|42668.9|239
1736243700000|2025-01-07 09:55:00|42689|42685.4|42690.5|42686.9|42697.5|42693.9|42688|42684.4|113
1736244000000|2025-01-07 10:00:00|42691|42687.4|42697.5|42693.9|42706|42702.4|42684.5|42680.9|187
1736244300000|2025-01-07 10:05:00|42698|42694.4|42709.5|42705.9|42711.5|42707.9|42696.5|42692.9|103
1736244600000|2025-01-07 10:10:00|42710|42706.4|42719.5|42715.9|42721.5|42717.9|42710|42706.4|155
1736244900000|2025-01-07 10:15:00|42719|42715.4|42717.5|42713.9|42723.5|42719.9|42711.5|42707.9|173
1736245200000|2025-01-07 10:20:00|42718|42714.4|42730.5|42726.9|42731.5|42727.9|42718|42714.4|142
1736245500000|2025-01-07 10:25:00|42730|42726.4|42725|42721.4|42731.5|42727.9|42718|42714.4|113
1736245800000|2025-01-07 10:30:00|42725.5|42721.9|42729.5|42725.9|42735|42731.4|42722|42718.4|306
1736246100000|2025-01-07 10:35:00|42730|42726.4|42733.5|42729.9|42738.5|42734.9|42727.5|42723.9|319
1736246400000|2025-01-07 10:40:00|42734|42730.4|42719.5|42715.9|42734.5|42730.9|42718|42714.4|112
1736246700000|2025-01-07 10:45:00|42720|42716.4|42718.5|42714.9|42720.5|42716.9|42711|42707.4|104
1736247000000|2025-01-07 10:50:00|42719|42715.4|42728.5|42724.9|42730.5|42726.9|42719|42715.4|59
1736247300000|2025-01-07 10:55:00|42729|42725.4|42720.5|42716.9|42729.5|42725.9|42719.5|42715.9|60
1736247600000|2025-01-07 11:00:00|42720|42716.4|42734.5|42730.9|42736|42732.4|42716.5|42712.9|168
1736247900000|2025-01-07 11:05:00|42733.5|42729.9|42740.5|42736.9|42741.5|42737.9|42726.5|42722.9|224
1736248200000|2025-01-07 11:10:00|42740|42736.4|42736.5|42732.9|42744.5|42740.9|42734.5|42730.9|92
1736248500000|2025-01-07 11:15:00|42737|42733.4|42734.5|42730.9|42737.5|42733.9|42729.5|42725.9|91
1736248800000|2025-01-07 11:20:00|42735|42731.4|42742.5|42738.9|42742.5|42738.9|42734.5|42730.9|62
1736249100000|2025-01-07 11:25:00|42742|42738.4|42755.5|42751.9|42756.5|42752.9|42741.5|42737.9|105
1736249400000|2025-01-07 11:30:00|42756|42752.4|42724.5|42720.9|42757|42753.4|42721|42717.4|294
1736249700000|2025-01-07 11:35:00|42725|42721.4|42727|42723.4|42728.5|42724.9|42718|42714.4|236
1736250000000|2025-01-07 11:40:00|42726.5|42722.9|42728.5|42724.9|42731.5|42727.9|42722|42718.4|46
1736250300000|2025-01-07 11:45:00|42729|42725.4|42733|42729.4|42737|42733.4|42719.5|42715.9|100
1736250600000|2025-01-07 11:50:00|42732.5|42728.9|42723.5|42719.9|42738.5|42734.9|42722.5|42718.9|94
1736250900000|2025-01-07 11:55:00|42722.5|42718.9|42724.5|42720.9|42733|42729.4|42719.5|42715.9|59
1736251200000|2025-01-07 12:00:00|42725|42721.4|42728.5|42724.9|42731.5|42727.9|42713.5|42709.9|181
1736251500000|2025-01-07 12:05:00|42729|42725.4|42730.5|42726.9|42736|42732.4|42724|42720.4|122
1736251800000|2025-01-07 12:10:00|42730|42726.4|42738.5|42734.9|42750|42746.4|42727.5|42723.9|117
1736252100000|2025-01-07 12:15:00|42738|42734.4|42734.5|42730.9|42742.5|42738.9|42729.5|42725.9|161
1736252400000|2025-01-07 12:20:00|42735|42731.4|42741.5|42737.9|42742|42738.4|42733|42729.4|33
1736252700000|2025-01-07 12:25:00|42741|42737.4|42742|42738.4|42742|42738.4|42735.5|42731.9|99
1736253000000|2025-01-07 12:30:00|42743|42739.4|42766.5|42762.9|42766.5|42762.9|42743|42739.4|153
1736253300000|2025-01-07 12:35:00|42767|42763.4|42767.5|42763.9|42771|42767.4|42762.5|42758.9|120
1736253600000|2025-01-07 12:40:00|42768|42764.4|42784.5|42780.9|42790|42786.4|42768|42764.4|221
1736253900000|2025-01-07 12:45:00|42785|42781.4|42777.5|42773.9|42785|42781.4|42772.5|42768.9|173
1736254200000|2025-01-07 12:50:00|42778.5|42774.9|42783.5|42779.9|42795|42791.4|42774.5|42770.9|245
1736254500000|2025-01-07 12:55:00|42783|42779.4|42756.5|42752.9|42785|42781.4|42744.5|42740.9|416
1736254800000|2025-01-07 13:00:00|42756|42752.4|42769|42765.4|42776.5|42772.9|42754.5|42750.9|241
1736255100000|2025-01-07 13:05:00|42769.5|42765.9|42761|42757.4|42771.5|42767.9|42760|42756.4|189
1736255400000|2025-01-07 13:10:00|42761.5|42757.9|42778|42774.4|42784|42780.4|42760|42756.4|212
1736255700000|2025-01-07 13:15:00|42778.5|42774.9|42796.5|42792.9|42798.5|42794.9|42778.5|42774.9|169
1736256000000|2025-01-07 13:20:00|42797|42793.4|42784.5|42780.9|42797.5|42793.9|42782|42778.4|213
1736256300000|2025-01-07 13:25:00|42785|42781.4|42780.5|42776.9|42791|42787.4|42772.5|42768.9|191
1736256600000|2025-01-07 13:30:00|42779.5|42775.9|42796.5|42792.9|42797.5|42793.9|42774.5|42770.9|205
1736256900000|2025-01-07 13:35:00|42797|42793.4|42800.5|42796.9|42801.5|42797.9|42787|42783.4|173
1736257200000|2025-01-07 13:40:00|42801|42797.4|42810|42806.4|42812|42808.4|42797.5|42793.9|190
1736257500000|2025-01-07 13:45:00|42809.5|42805.9|42811.5|42807.9|42818|42814.4|42805.5|42801.9|173
1736257800000|2025-01-07 13:50:00|42810.5|42806.9|42809.5|42805.9|42821|42817.4|42808.5|42804.9|192
1736258100000|2025-01-07 13:55:00|42810|42806.4|42819|42815.4|42821|42817.4|42806|42802.4|237
1736258400000|2025-01-07 14:00:00|42818|42814.4|42825.5|42821.9|42828|42824.4|42813|42809.4|518
1736258700000|2025-01-07 14:05:00|42825|42821.4|42816|42812.4|42827.5|42823.9|42813|42809.4|376
1736259000000|2025-01-07 14:10:00|42817.5|42813.9|42817|42813.4|42822|42818.4|42808|42804.4|267
1736259300000|2025-01-07 14:15:00|42817.5|42813.9|42824.5|42820.9|42828.5|42824.9|42812.5|42808.9|275
1736259600000|2025-01-07 14:20:00|42825|42821.4|42826.5|42822.9|42832|42828.4|42818.5|42814.9|389
1736259900000|2025-01-07 14:25:00|42827|42823.4|42877.5|42873.9|42877.5|42873.9|42821.5|42817.9|1112
1736260200000|2025-01-07 14:30:00|42876.9|42874.5|42868.9|42866.5|42895.9|42893.5|42847.9|42845.5|4664
1736260500000|2025-01-07 14:35:00|42868.4|42866|42895.9|42893.5|42919.4|42917|42845.9|42843.5|2683
1736260800000|2025-01-07 14:40:00|42895.4|42893|42843.9|42841.5|42914.4|42912|42843.4|42841|2035
1736261100000|2025-01-07 14:45:00|42844.4|42842|42798.9|42796.5|42865.9|42863.5|42794.9|42792.5|1896
1736261400000|2025-01-07 14:50:00|42799.4|42797|42865.9|42863.5|42865.9|42863.5|42790.4|42788|1480
1736261700000|2025-01-07 14:55:00|42864.9|42862.5|42882.4|42880|42890.9|42888.5|42856.4|42854|1458
1736262000000|2025-01-07 15:00:00|42841.9|42839.5|42700.9|42698.5|42857.4|42855|42698.9|42696.5|4710
1736262300000|2025-01-07 15:05:00|42701.4|42699|42657.9|42655.5|42729.4|42727|42642.9|42640.5|2848
1736262600000|2025-01-07 15:10:00|42657.4|42655|42640.4|42638|42687.4|42685|42625.9|42623.5|2195
1736262900000|2025-01-07 15:15:00|42639.9|42637.5|42672.9|42670.5|42677.9|42675.5|42596.4|42594|2490
1736263200000|2025-01-07 15:20:00|42673.9|42671.5|42727.9|42725.5|42740.9|42738.5|42670.4|42668|2561
1736263500000|2025-01-07 15:25:00|42728.4|42726|42775.9|42773.5|42802.4|42800|42727.9|42725.5|2168
1736263800000|2025-01-07 15:30:00|42776.4|42774|42729.9|42727.5|42784.4|42782|42707.9|42705.5|2298
1736264100000|2025-01-07 15:35:00|42730.9|42728.5|42632.9|42630.5|42770.9|42768.5|42611.4|42609|2730
1736264400000|2025-01-07 15:40:00|42633.4|42631|42649.9|42647.5|42666.9|42664.5|42618.9|42616.5|2170
1736264700000|2025-01-07 15:45:00|42650.4|42648|42600.4|42598|42650.9|42648.5|42567.9|42565.5|2275
1736265000000|2025-01-07 15:50:00|42599.9|42597.5|42639.9|42637.5|42674.9|42672.5|42599.9|42597.5|1992
1736265300000|2025-01-07 15:55:00|42639.4|42637|42763.9|42761.5|42769.9|42767.5|42637.4|42635|2108
1736265600000|2025-01-07 16:00:00|42765.9|42763.5|42784.9|42782.5|42802.9|42800.5|42760.9|42758.5|1719
1736265900000|2025-01-07 16:05:00|42785.4|42783|42771.9|42769.5|42794.9|42792.5|42738.9|42736.5|1207
1736266200000|2025-01-07 16:10:00|42772.4|42770|42722.9|42720.5|42776.9|42774.5|42708.4|42706|1465
1736266500000|2025-01-07 16:15:00|42723.4|42721|42699.9|42697.5|42746.9|42744.5|42671.9|42669.5|1087
1736266800000|2025-01-07 16:20:00|42701.9|42699.5|42674.9|42672.5|42739.9|42737.5|42657.4|42655|1086
1736267100000|2025-01-07 16:25:00|42674.4|42672|42716.9|42714.5|42737.4|42735|42668.4|42666|1025
1736267400000|2025-01-07 16:30:00|42713.9|42711.5|42666.9|42664.5|42736.9|42734.5|42659.9|42657.5|1508
1736267700000|2025-01-07 16:35:00|42667.4|42665|42737.9|42735.5|42747.4|42745|42620.9|42618.5|1635
1736268000000|2025-01-07 16:40:00|42738.9|42736.5|42713.4|42711|42761.9|42759.5|42688.4|42686|1223
1736268300000|2025-01-07 16:45:00|42711.9|42709.5|42716.9|42714.5|42737.9|42735.5|42697.9|42695.5|745
1736268600000|2025-01-07 16:50:00|42717.4|42715|42636.9|42634.5|42717.9|42715.5|42626.4|42624|1302
1736268900000|2025-01-07 16:55:00|42637.4|42635|42612.9|42610.5|42652.9|42650.5|42600.4|42598|1091
1736269200000|2025-01-07 17:00:00|42613.4|42611|42646.9|42644.5|42667.4|42665|42608.9|42606.5|1072
1736269500000|2025-01-07 17:05:00|42645.9|42643.5|42623.4|42621|42662.4|42660|42615.4|42613|814
1736269800000|2025-01-07 17:10:00|42623.9|42621.5|42661.9|42659.5|42664.4|42662|42606.4|42604|1382
1736270100000|2025-01-07 17:15:00|42660.9|42658.5|42681.4|42679|42699.9|42697.5|42653.4|42651|896
1736270400000|2025-01-07 17:20:00|42680.9|42678.5|42637.9|42635.5|42687.4|42685|42627.4|42625|746
1736270700000|2025-01-07 17:25:00|42638.4|42636|42616.4|42614|42648.9|42646.5|42589.9|42587.5|811
1736271000000|2025-01-07 17:30:00|42617.9|42615.5|42664.9|42662.5|42680.4|42678|42612.9|42610.5|829
1736271300000|2025-01-07 17:35:00|42663.9|42661.5|42611.9|42609.5|42668.4|42666|42594.9|42592.5|841
1736271600000|2025-01-07 17:40:00|42611.4|42609|42587.9|42585.5|42616.9|42614.5|42582.9|42580.5|651
1736271900000|2025-01-07 17:45:00|42587.4|42585|42553.9|42551.5|42590.9|42588.5|42534.9|42532.5|1139
1736272200000|2025-01-07 17:50:00|42553.4|42551|42561.9|42559.5|42563.4|42561|42524.9|42522.5|725
1736272500000|2025-01-07 17:55:00|42561.4|42559|42596.9|42594.5|42604.9|42602.5|42555.9|42553.5|688
1736272800000|2025-01-07 18:00:00|42597.4|42595|42620.9|42618.5|42642.9|42640.5|42594.9|42592.5|792
1736273100000|2025-01-07 18:05:00|42620.4|42618|42662.9|42660.5|42665.9|42663.5|42616.4|42614|789
1736273400000|2025-01-07 18:10:00|42662.4|42660|42651.9|42649.5|42675.9|42673.5|42644.9|42642.5|730
1736273700000|2025-01-07 18:15:00|42652.4|42650|42660.4|42658|42672.4|42670|42635.4|42633|463
1736274000000|2025-01-07 18:20:00|42659.9|42657.5|42674.9|42672.5|42684.9|42682.5|42652.4|42650|454
1736274300000|2025-01-07 18:25:00|42674.4|42672|42686.4|42684|42691.9|42689.5|42664.4|42662|556
1736274600000|2025-01-07 18:30:00|42686.9|42684.5|42674.4|42672|42686.9|42684.5|42650.9|42648.5|546
1736274900000|2025-01-07 18:35:00|42674.9|42672.5|42646.9|42644.5|42677.4|42675|42629.9|42627.5|565
1736275200000|2025-01-07 18:40:00|42645.9|42643.5|42619.4|42617|42649.9|42647.5|42600.4|42598|658
1736275500000|2025-01-07 18:45:00|42619.9|42617.5|42642.9|42640.5|42652.4|42650|42618.9|42616.5|547
1736275800000|2025-01-07 18:50:00|42643.4|42641|42640.4|42638|42660.4|42658|42627.9|42625.5|354
1736276100000|2025-01-07 18:55:00|42639.9|42637.5|42635.9|42633.5|42647.9|42645.5|42621.9|42619.5|400
1736276400000|2025-01-07 19:00:00|42635.4|42633|42635.9|42633.5|42657.9|42655.5|42617.4|42615|551
1736276700000|2025-01-07 19:05:00|42636.4|42634|42644.9|42642.5|42655.9|42653.5|42626.4|42624|275
1736277000000|2025-01-07 19:10:00|42644.4|42642|42637.4|42635|42676.9|42674.5|42635.4|42633|403
1736277300000|2025-01-07 19:15:00|42637.9|42635.5|42627.9|42625.5|42643.4|42641|42615.9|42613.5|553
1736277600000|2025-01-07 19:20:00|42627.4|42625|42622.9|42620.5|42638.9|42636.5|42601.9|42599.5|456
1736277900000|2025-01-07 19:25:00|42623.4|42621|42638.9|42636.5|42642.9|42640.5|42623.4|42621|288
1736278200000|2025-01-07 19:30:00|42639.4|42637|42607.9|42605.5|42639.9|42637.5|42599.4|42597|482
1736278500000|2025-01-07 19:35:00|42607.4|42605|42569.9|42567.5|42613.9|42611.5|42568.4|42566|520
1736278800000|2025-01-07 19:40:00|42569.4|42567|42621.9|42619.5|42624.9|42622.5|42558.9|42556.5|898
1736279100000|2025-01-07 19:45:00|42619.9|42617.5|42578.9|42576.5|42638.4|42636|42577.4|42575|500
1736279400000|2025-01-07 19:50:00|42579.4|42577|42578.9|42576.5|42607.4|42605|42572.9|42570.5|529
1736279700000|2025-01-07 19:55:00|42579.4|42577|42565.9|42563.5|42587.4|42585|42560.9|42558.5|388
1736280000000|2025-01-07 20:00:00|42566.4|42564|42522.9|42520.5|42571.9|42569.5|42506.9|42504.5|1321
1736280300000|2025-01-07 20:05:00|42523.4|42521|42510.9|42508.5|42535.9|42533.5|42503.4|42501|689
1736280600000|2025-01-07 20:10:00|42510.4|42508|42505.4|42503|42510.9|42508.5|42482.9|42480.5|841
1736280900000|2025-01-07 20:15:00|42505.9|42503.5|42471.9|42469.5|42522.9|42520.5|42466.9|42464.5|884
1736281200000|2025-01-07 20:20:00|42471.4|42469|42411.9|42409.5|42471.4|42469|42405.9|42403.5|1312
1736281500000|2025-01-07 20:25:00|42410.9|42408.5|42415.4|42413|42441.9|42439.5|42409.9|42407.5|829
1736281800000|2025-01-07 20:30:00|42415.9|42413.5|42396.4|42394|42438.9|42436.5|42392.4|42390|976
1736282100000|2025-01-07 20:35:00|42395.9|42393.5|42434.4|42432|42436.4|42434|42360.4|42358|1836
1736282400000|2025-01-07 20:40:00|42433.9|42431.5|42414.9|42412.5|42474.4|42472|42413.4|42411|2185
1736282700000|2025-01-07 20:45:00|42413.9|42411.5|42441.9|42439.5|42452.4|42450|42403.9|42401.5|1173
1736283000000|2025-01-07 20:50:00|42441.4|42439|42504.9|42502.5|42510.9|42508.5|42440.4|42438|1908
1736283300000|2025-01-07 20:55:00|42505.4|42503|42514.9|42512.5|42524.4|42522|42493.9|42491.5|3456
1736283600000|2025-01-07 21:00:00|42516.1|42511.3|42512.1|42507.3|42519.6|42514.8|42501.6|42496.8|1026
1736283900000|2025-01-07 21:05:00|42512.6|42507.8|42516.1|42511.3|42518.1|42513.3|42509.1|42504.3|199
1736284200000|2025-01-07 21:10:00|42515.6|42510.8|42518.1|42513.3|42523.1|42518.3|42507.6|42502.8|276
1736284500000|2025-01-07 21:15:00|42517.6|42512.8|42519.1|42514.3|42525.1|42520.3|42514.1|42509.3|142
1736284800000|2025-01-07 21:20:00|42519.6|42514.8|42513.1|42508.3|42520.1|42515.3|42506.1|42501.3|84
1736285100000|2025-01-07 21:25:00|42513.6|42508.8|42517.1|42512.3|42518.1|42513.3|42511.1|42506.3|56
1736285400000|2025-01-07 21:30:00|42516.6|42511.8|42517.1|42512.3|42521.6|42516.8|42515.6|42510.8|66
1736285700000|2025-01-07 21:35:00|42516.6|42511.8|42507.1|42502.3|42519.1|42514.3|42506.1|42501.3|88
1736286000000|2025-01-07 21:40:00|42506.6|42501.8|42509.1|42504.3|42513.6|42508.8|42505.1|42500.3|61
1736286300000|2025-01-07 21:45:00|42508.6|42503.8|42510.1|42505.3|42513.1|42508.3|42505.1|42500.3|74
1736286600000|2025-01-07 21:50:00|42509.6|42504.8|42492.1|42487.3|42510.1|42505.3|42490.1|42485.3|126
1736286900000|2025-01-07 21:55:00|42491.6|42486.8|42494.9|42485.1|42501.1|42496.3|42489.6|42484.6|109
1736287200000|2025-01-07 22:00:00|42496.5|42486.7|42497.8|42488|42497.8|42488|42493.7|42483.9|0
1736287500000|2025-01-07 22:05:00|42498.3|42488.5|42499.1|42489.3|42502.3|42492.5|42496.9|42487.1|0
1736287800000|2025-01-07 22:10:00|42499.2|42489.4|42500.8|42491|42501|42491.2|42499|42489.2|0
1736288100000|2025-01-07 22:15:00|42498.6|42488.8|42497.8|42488|42499.3|42489.5|42497.3|42487.5|0
1736288400000|2025-01-07 22:20:00|42499.3|42489.5|42500.9|42491.1|42500.9|42491.1|42499.1|42489.3|0
1736288700000|2025-01-07 22:25:00|42499.6|42489.8|42498.6|42488.8|42500.9|42491.1|42497.8|42488|0
1736289000000|2025-01-07 22:30:00|42497.8|42488|42494.1|42484.3|42497.8|42488|42493.3|42483.5|0
1736289300000|2025-01-07 22:35:00|42494.4|42484.6|42498.3|42488.5|42498.3|42488.5|42494.4|42484.6|0
1736289600000|2025-01-07 22:40:00|42498|42488.2|42497.3|42487.5|42498|42488.2|42497.3|42487.5|0
1736289900000|2025-01-07 22:45:00|42496.2|42486.4|42497|42487.2|42497|42487.2|42494.7|42484.9|0
1736290200000|2025-01-07 22:50:00|42496.7|42486.9|42497.3|42487.5|42497.3|42487.5|42494.7|42484.9|0
1736290500000|2025-01-07 22:55:00|42497|42487.2|42495.7|42485.9|42497.3|42487.5|42495.7|42485.9|0
1736290800000|2025-01-07 23:00:00|42497.3|42487.5|42495.1|42490.3|42509.1|42504.3|42491.1|42486.3|125
1736291100000|2025-01-07 23:05:00|42495.6|42490.8|42469.6|42464.8|42495.6|42490.8|42464.1|42459.3|130
1736291400000|2025-01-07 23:10:00|42469.1|42464.3|42481.1|42476.3|42487.6|42482.8|42469.1|42464.3|63
1736291700000|2025-01-07 23:15:00|42482.1|42477.3|42495.1|42490.3|42497.6|42492.8|42480.1|42475.3|76
1736292000000|2025-01-07 23:20:00|42495.6|42490.8|42494.6|42489.8|42501.6|42496.8|42493.6|42488.8|57
1736292300000|2025-01-07 23:25:00|42495.1|42490.3|42498.1|42493.3|42501.6|42496.8|42494.6|42489.8|32
1736292600000|2025-01-07 23:30:00|42498.6|42493.8|42507.1|42502.3|42507.1|42502.3|42494.1|42489.3|70
1736292900000|2025-01-07 23:35:00|42506.6|42501.8|42504.1|42499.3|42515.1|42510.3|42503.1|42498.3|80
1736293200000|2025-01-07 23:40:00|42503.6|42498.8|42491.6|42486.8|42504.6|42499.8|42491.1|42486.3|89
1736293500000|2025-01-07 23:45:00|42492.1|42487.3|42488.6|42483.8|42498.6|42493.8|42486.1|42481.3|134
1736293800000|2025-01-07 23:50:00|42488.1|42483.3|42507.1|42502.3|42507.1|42502.3|42487.6|42482.8|68
1736294100000|2025-01-07 23:55:00|42507.6|42502.8|42520.6|42515.8|42522.6|42517.8|42507.1|42502.3|116
1736294400000|2025-01-08 00:00:00|42521.1|42516.3|42525.4|42520.6|42535.1|42530.3|42521.1|42516.3|153
1736294700000|2025-01-08 00:05:00|42524.9|42520.1|42530.4|42525.6|42530.4|42525.6|42520.4|42515.6|95
1736295000000|2025-01-08 00:10:00|42529.9|42525.1|42545.4|42540.6|42549.4|42544.6|42529.9|42525.1|107
1736295300000|2025-01-08 00:15:00|42543.4|42538.6|42538.4|42533.6|42547.4|42542.6|42537.9|42533.1|97
1736295600000|2025-01-08 00:20:00|42538.9|42534.1|42541.9|42537.1|42544.4|42539.6|42532.4|42527.6|33
1736295900000|2025-01-08 00:25:00|42542.4|42537.6|42539.4|42534.6|42542.9|42538.1|42536.9|42532.1|44
1736296200000|2025-01-08 00:30:00|42539.9|42535.1|42544.4|42539.6|42545.9|42541.1|42536.9|42532.1|71
1736296500000|2025-01-08 00:35:00|42544.9|42540.1|42557.4|42552.6|42557.4|42552.6|42541.4|42536.6|55
1736296800000|2025-01-08 00:40:00|42556.9|42552.1|42555.4|42550.6|42557.4|42552.6|42549.4|42544.6|49
1736297100000|2025-01-08 00:45:00|42555.9|42551.1|42556.4|42551.6|42562.4|42557.6|42552.4|42547.6|57
1736297400000|2025-01-08 00:50:00|42556.9|42552.1|42544.4|42539.6|42558.4|42553.6|42543.9|42539.1|36
1736297700000|2025-01-08 00:55:00|42544.9|42540.1|42552.4|42547.6|42555.4|42550.6|42541.4|42536.6|48
1736298000000|2025-01-08 01:00:00|42552.9|42548.1|42556.4|42551.6|42560.4|42555.6|42548.4|42543.6|53
1736298300000|2025-01-08 01:05:00|42555.9|42551.1|42559.4|42554.6|42560.4|42555.6|42545.9|42541.1|42
1736298600000|2025-01-08 01:10:00|42558.9|42554.1|42560.9|42556.1|42567.4|42562.6|42556.4|42551.6|89
1736298900000|2025-01-08 01:15:00|42560.4|42555.6|42557.4|42552.6|42564.4|42559.6|42552.4|42547.6|93
1736299200000|2025-01-08 01:20:00|42557.9|42553.1|42564.4|42559.6|42566.4|42561.6|42556.4|42551.6|39
1736299500000|2025-01-08 01:25:00|42563.9|42559.1|42567.4|42562.6|42570.4|42565.6|42563.9|42559.1|34
1736299800000|2025-01-08 01:30:00|42566.9|42562.1|42569.9|42565.1|42575.4|42570.6|42563.9|42559.1|110
1736300100000|2025-01-08 01:35:00|42569.4|42564.6|42585.4|42580.6|42585.4|42580.6|42567.4|42562.6|91
1736300400000|2025-01-08 01:40:00|42584.9|42580.1|42576.4|42571.6|42587.4|42582.6|42574.4|42569.6|40
1736300700000|2025-01-08 01:45:00|42576.9|42572.1|42583.4|42578.6|42584.4|42579.6|42576.4|42571.6|29
1736301000000|2025-01-08 01:50:00|42583.9|42579.1|42588.4|42583.6|42589.4|42584.6|42579.4|42574.6|21
1736301300000|2025-01-08 01:55:00|42588.9|42584.1|42588.4|42583.6|42589.4|42584.6|42584.4|42579.6|28
1736301600000|2025-01-08 02:00:00|42588.9|42584.1|42587.4|42582.6|42591.4|42586.6|42582.9|42578.1|37
1736301900000|2025-01-08 02:05:00|42587.9|42583.1|42600.4|42595.6|42604.4|42599.6|42587.9|42583.1|116
1736302200000|2025-01-08 02:10:00|42599.9|42595.1|42601.4|42596.6|42602.9|42598.1|42596.4|42591.6|18
1736302500000|2025-01-08 02:15:00|42600.9|42596.1|42606.4|42601.6|42608.4|42603.6|42600.4|42595.6|35
1736302800000|2025-01-08 02:20:00|42605.9|42601.1|42593.4|42588.6|42606.4|42601.6|42593.4|42588.6|35
1736303100000|2025-01-08 02:25:00|42592.9|42588.1|42593.4|42588.6|42598.9|42594.1|42589.4|42584.6|43
1736303400000|2025-01-08 02:30:00|42593.9|42589.1|42576.4|42571.6|42594.9|42590.1|42573.4|42568.6|63
1736303700000|2025-01-08 02:35:00|42575.9|42571.1|42570.4|42565.6|42581.4|42576.6|42565.9|42561.1|102
1736304000000|2025-01-08 02:40:00|42570.9|42566.1|42581.9|42577.1|42584.9|42580.1|42570.9|42566.1|52
1736304300000|2025-01-08 02:45:00|42582.4|42577.6|42582.4|42577.6|42583.4|42578.6|42576.4|42571.6|14
1736304600000|2025-01-08 02:50:00|42581.9|42577.1|42592.4|42587.6|42592.4|42587.6|42580.4|42575.6|23
1736304900000|2025-01-08 02:55:00|42591.9|42587.1|42588.4|42583.6|42597.4|42592.6|42588.4|42583.6|28
1736305200000|2025-01-08 03:00:00|42588.9|42584.1|42580.4|42575.6|42593.4|42588.6|42579.4|42574.6|32
1736305500000|2025-01-08 03:05:00|42580.9|42576.1|42580.4|42575.6|42585.4|42580.6|42574.4|42569.6|46
1736305800000|2025-01-08 03:10:00|42580.9|42576.1|42578.9|42574.1|42582.4|42577.6|42576.4|42571.6|36
1736306100000|2025-01-08 03:15:00|42579.4|42574.6|42579.4|42574.6|42584.4|42579.6|42566.9|42562.1|122
1736306400000|2025-01-08 03:20:00|42578.9|42574.1|42579.6|42574.8|42586.6|42581.8|42578.4|42573.6|31
1736306700000|2025-01-08 03:25:00|42580.1|42575.3|42580.6|42575.8|42583.6|42578.8|42576.6|42571.8|8
1736307000000|2025-01-08 03:30:00|42580.1|42575.3|42581.6|42576.8|42589.6|42584.8|42576.6|42571.8|23
1736307300000|2025-01-08 03:35:00|42582.1|42577.3|42589.6|42584.8|42589.6|42584.8|42580.6|42575.8|13
1736307600000|2025-01-08 03:40:00|42590.1|42585.3|42584.6|42579.8|42590.1|42585.3|42578.1|42573.3|16
1736307900000|2025-01-08 03:45:00|42585.1|42580.3|42586.6|42581.8|42592.6|42587.8|42583.1|42578.3|17
1736308200000|2025-01-08 03:50:00|42586.1|42581.3|42584.6|42579.8|42588.6|42583.8|42581.1|42576.3|13
1736308500000|2025-01-08 03:55:00|42584.1|42579.3|42592.1|42587.3|42592.6|42587.8|42582.1|42577.3|28
1736308800000|2025-01-08 04:00:00|42592.6|42587.8|42597.6|42592.8|42601.1|42596.3|42592.6|42587.8|18
1736309100000|2025-01-08 04:05:00|42598.1|42593.3|42608.6|42603.8|42609.6|42604.8|42597.6|42592.8|45
1736309400000|2025-01-08 04:10:00|42608.1|42603.3|42606.6|42601.8|42610.1|42605.3|42605.6|42600.8|21
1736309700000|2025-01-08 04:15:00|42606.1|42601.3|42604.6|42599.8|42606.1|42601.3|42599.6|42594.8|40
1736310000000|2025-01-08 04:20:00|42605.1|42600.3|42595.6|42590.8|42605.6|42600.8|42594.1|42589.3|25
1736310300000|2025-01-08 04:25:00|42596.1|42591.3|42604.6|42599.8|42605.6|42600.8|42593.6|42588.8|43
1736310600000|2025-01-08 04:30:00|42605.1|42600.3|42603.6|42598.8|42610.1|42605.3|42601.6|42596.8|41
1736310900000|2025-01-08 04:35:00|42603.1|42598.3|42605.1|42600.3|42607.1|42602.3|42601.6|42596.8|21
1736311200000|2025-01-08 04:40:00|42604.6|42599.8|42595.6|42590.8|42606.6|42601.8|42595.6|42590.8|26
1736311500000|2025-01-08 04:45:00|42595.1|42590.3|42598.6|42593.8|42600.6|42595.8|42594.6|42589.8|6
1736311800000|2025-01-08 04:50:00|42599.1|42594.3|42582.6|42577.8|42600.6|42595.8|42579.6|42574.8|51
1736312100000|2025-01-08 04:55:00|42583.6|42578.8|42586.6|42581.8|42591.1|42586.3|42579.6|42574.8|27
1736312400000|2025-01-08 05:00:00|42587.1|42582.3|42593.6|42588.8|42596.6|42591.8|42587.1|42582.3|21
1736312700000|2025-01-08 05:05:00|42593.1|42588.3|42590.6|42585.8|42599.1|42594.3|42589.6|42584.8|16
1736313000000|2025-01-08 05:10:00|42591.1|42586.3|42601.6|42596.8|42601.6|42596.8|42590.6|42585.8|36
1736313300000|2025-01-08 05:15:00|42601.1|42596.3|42608.6|42603.8|42608.6|42603.8|42600.1|42595.3|42
1736313600000|2025-01-08 05:20:00|42606.6|42601.8|42611.6|42606.8|42611.6|42606.8|42605.6|42600.8|77
1736313900000|2025-01-08 05:25:00|42611.1|42606.3|42606.6|42601.8|42612.1|42607.3|42605.6|42600.8|19
1736314200000|2025-01-08 05:30:00|42606.1|42601.3|42599.6|42594.8|42606.1|42601.3|42598.6|42593.8|38
1736314500000|2025-01-08 05:35:00|42600.1|42595.3|42604.6|42599.8|42605.6|42600.8|42596.6|42591.8|12
1736314800000|2025-01-08 05:40:00|42604.1|42599.3|42613.6|42608.8|42614.6|42609.8|42602.6|42597.8|20
1736315100000|2025-01-08 05:45:00|42614.1|42609.3|42620.6|42615.8|42621.1|42616.3|42614.1|42609.3|56
1736315400000|2025-01-08 05:50:00|42620.1|42615.3|42619.6|42614.8|42625.1|42620.3|42619.6|42614.8|30
1736315700000|2025-01-08 05:55:00|42620.1|42615.3|42623.1|42618.3|42624.6|42619.8|42619.6|42614.8|18
1736316000000|2025-01-08 06:00:00|42622.6|42617.8|42619.6|42614.8|42623.6|42618.8|42618.6|42613.8|20
1736316300000|2025-01-08 06:05:00|42620.1|42615.3|42619.6|42614.8|42621.1|42616.3|42617.1|42612.3|11
1736316600000|2025-01-08 06:10:00|42619.1|42614.3|42612.6|42607.8|42619.1|42614.3|42610.6|42605.8|32
1736316900000|2025-01-08 06:15:00|42613.1|42608.3|42611.6|42606.8|42613.6|42608.8|42609.1|42604.3|17
1736317200000|2025-01-08 06:20:00|42611.1|42606.3|42607.6|42602.8|42614.6|42609.8|42607.6|42602.8|15
1736317500000|2025-01-08 06:25:00|42608.1|42603.3|42609.6|42604.8|42609.6|42604.8|42605.1|42600.3|34
1736317800000|2025-01-08 06:30:00|42610.1|42605.3|42588.6|42583.8|42610.1|42605.3|42587.6|42582.8|80
1736318100000|2025-01-08 06:35:00|42589.6|42584.8|42589.2|42584.4|42589.6|42584.8|42581.6|42576.8|72
1736318400000|2025-01-08 06:40:00|42588.7|42583.9|42593.2|42588.4|42594.2|42589.4|42587.2|42582.4|21
1736318700000|2025-01-08 06:45:00|42593.7|42588.9|42590.7|42585.9|42594.2|42589.4|42586.2|42581.4|53
1736319000000|2025-01-08 06:50:00|42591.2|42586.4|42585.2|42580.4|42591.7|42586.9|42583.2|42578.4|18
1736319300000|2025-01-08 06:55:00|42584.7|42579.9|42577.2|42572.4|42585.7|42580.9|42576.2|42571.4|31
1736319600000|2025-01-08 07:00:00|42576.6|42573|42575.6|42572|42579.1|42575.5|42562.6|42559|132
1736319900000|2025-01-08 07:05:00|42576.1|42572.5|42579.6|42576|42585.6|42582|42575.1|42571.5|57
1736320200000|2025-01-08 07:10:00|42580.1|42576.5|42584.6|42581|42586.6|42583|42564.6|42561|126
1736320500000|2025-01-08 07:15:00|42585.1|42581.5|42570.6|42567|42590.6|42587|42568.1|42564.5|69
1736320800000|2025-01-08 07:20:00|42570.1|42566.5|42563.6|42560|42577.6|42574|42555.6|42552|99
1736321100000|2025-01-08 07:25:00|42564.1|42560.5|42560.6|42557|42565.1|42561.5|42555.6|42552|71
1736321400000|2025-01-08 07:30:00|42561.1|42557.5|42566.6|42563|42566.6|42563|42556.6|42553|60
1736321700000|2025-01-08 07:35:00|42567.1|42563.5|42568.6|42565|42571.6|42568|42562.6|42559|33
1736322000000|2025-01-08 07:40:00|42567.6|42564|42561.6|42558|42568.6|42565|42556.6|42553|69
1736322300000|2025-01-08 07:45:00|42560.6|42557|42564.6|42561|42565.6|42562|42558.1|42554.5|27
1736322600000|2025-01-08 07:50:00|42565.1|42561.5|42579.1|42575.5|42579.1|42575.5|42564.6|42561|47
1736322900000|2025-01-08 07:55:00|42578.1|42574.5|42587.6|42584|42587.6|42584|42576.6|42573|92
1736323200000|2025-01-08 08:00:00|42584.6|42581|42591.6|42588|42602.6|42599|42578.6|42575|252
1736323500000|2025-01-08 08:05:00|42591.1|42587.5|42581.6|42578|42596.1|42592.5|42581.6|42578|87
1736323800000|2025-01-08 08:10:00|42582.1|42578.5|42589.6|42586|42596.6|42593|42582.1|42578.5|112
1736324100000|2025-01-08 08:15:00|42589.1|42585.5|42600.6|42597|42601.1|42597.5|42578.6|42575|100
1736324400000|2025-01-08 08:20:00|42599.6|42596|42597.6|42594|42609.6|42606|42590.1|42586.5|133
1736324700000|2025-01-08 08:25:00|42598.1|42594.5|42588.1|42584.5|42598.6|42595|42579.1|42575.5|96
1736325000000|2025-01-08 08:30:00|42587.6|42584|42593.6|42590|42601.6|42598|42582.6|42579|89
1736325300000|2025-01-08 08:35:00|42594.1|42590.5|42607.6|42604|42610.6|42607|42591.6|42588|77
1736325600000|2025-01-08 08:40:00|42607.1|42603.5|42621.1|42617.5|42625.6|42622|42607.1|42603.5|118
1736325900000|2025-01-08 08:45:00|42621.6|42618|42603.6|42600|42622.6|42619|42599.6|42596|86
1736326200000|2025-01-08 08:50:00|42604.1|42600.5|42604.6|42601|42610.6|42607|42598.6|42595|85
1736326500000|2025-01-08 08:55:00|42605.1|42601.5|42597.6|42594|42611.1|42607.5|42590.6|42587|63
1736326800000|2025-01-08 09:00:00|42598.1|42594.5|42616.1|42612.5|42618.6|42615|42589.6|42586|182
1736327100000|2025-01-08 09:05:00|42615.6|42612|42611.6|42608|42626.1|42622.5|42608.1|42604.5|155
1736327400000|2025-01-08 09:10:00|42611.1|42607.5|42605.6|42602|42613.6|42610|42600.6|42597|125
1736327700000|2025-01-08 09:15:00|42605.1|42601.5|42611.6|42608|42614.6|42611|42596.6|42593|106
1736328000000|2025-01-08 09:20:00|42611.1|42607.5|42610.6|42607|42614.6|42611|42606.6|42603|60
1736328300000|2025-01-08 09:25:00|42611.6|42608|42598.6|42595|42617.6|42614|42595.1|42591.5|113
1736328600000|2025-01-08 09:30:00|42598.1|42594.5|42604.6|42601|42606.6|42603|42596.1|42592.5|153
1736328900000|2025-01-08 09:35:00|42603.6|42600|42612.6|42609|42616.6|42613|42601.1|42597.5|109
1736329200000|2025-01-08 09:40:00|42612.1|42608.5|42629.6|42626|42636.6|42633|42610.6|42607|631
1736329500000|2025-01-08 09:45:00|42629.1|42625.5|42611.6|42608|42629.1|42625.5|42610.1|42606.5|134
1736329800000|2025-01-08 09:50:00|42612.1|42608.5|42617.6|42614|42627.6|42624|42609.6|42606|105
1736330100000|2025-01-08 09:55:00|42617.1|42613.5|42630.6|42627|42632.1|42628.5|42616.1|42612.5|89
1736330400000|2025-01-08 10:00:00|42631.1|42627.5|42640.6|42637|42649.1|42645.5|42631.1|42627.5|164
1736330700000|2025-01-08 10:05:00|42640.1|42636.5|42637.1|42633.5|42645.1|42641.5|42634.1|42630.5|78
1736331000000|2025-01-08 10:10:00|42636.6|42633|42637.6|42634|42640.6|42637|42628.1|42624.5|73
1736331300000|2025-01-08 10:15:00|42638.1|42634.5|42640.6|42637|42650.6|42647|42638.1|42634.5|79
1736331600000|2025-01-08 10:20:00|42641.1|42637.5|42639.6|42636|42642.6|42639|42631.6|42628|77
1736331900000|2025-01-08 10:25:00|42640.1|42636.5|42636.6|42633|42643.6|42640|42632.6|42629|86
1736332200000|2025-01-08 10:30:00|42637.1|42633.5|42643.1|42639.5|42643.1|42639.5|42629.1|42625.5|106
1736332500000|2025-01-08 10:35:00|42642.6|42639|42652.6|42649|42656.1|42652.5|42642.1|42638.5|83
1736332800000|2025-01-08 10:40:00|42653.1|42649.5|42653.6|42650|42655.1|42651.5|42645.6|42642|58
1736333100000|2025-01-08 10:45:00|42654.1|42650.5|42655.6|42652|42656.6|42653|42650.6|42647|55
1736333400000|2025-01-08 10:50:00|42656.1|42652.5|42649.6|42646|42661.1|42657.5|42649.6|42646|81
1736333700000|2025-01-08 10:55:00|42650.1|42646.5|42652.6|42649|42657.1|42653.5|42647.6|42644|63
1736334000000|2025-01-08 11:00:00|42651.6|42648|42656.6|42653|42660.1|42656.5|42648.6|42645|229
1736334300000|2025-01-08 11:05:00|42656.1|42652.5|42660.1|42656.5|42660.1|42656.5|42647.6|42644|141
1736334600000|2025-01-08 11:10:00|42661.1|42657.5|42644.6|42641|42661.6|42658|42641.6|42638|258
1736334900000|2025-01-08 11:15:00|42644.1|42640.5|42637.1|42633.5|42649.6|42646|42637.1|42633.5|168
1736335200000|2025-01-08 11:20:00|42637.6|42634|42615.6|42612|42637.6|42634|42614.6|42611|267
1736335500000|2025-01-08 11:25:00|42616.1|42612.5|42592.1|42588.5|42618.6|42615|42579.6|42576|478
1736335800000|2025-01-08 11:30:00|42592.6|42589|42509.1|42505.5|42601.6|42598|42476.6|42473|2406
1736336100000|2025-01-08 11:35:00|42509.6|42506|42443.6|42440|42537.6|42534|42443.1|42439.5|1215
1736336400000|2025-01-08 11:40:00|42443.1|42439.5|42461.1|42457.5|42469.6|42466|42424.6|42421|1145
1736336700000|2025-01-08 11:45:00|42461.6|42458|42502.6|42499|42520.6|42517|42458.1|42454.5|818
1736337000000|2025-01-08 11:50:00|42502.1|42498.5|42513.6|42510|42536.6|42533|42495.6|42492|565
1736337300000|2025-01-08 11:55:00|42513.1|42509.5|42534.6|42531|42546.6|42543|42506.6|42503|339
1736337600000|2025-01-08 12:00:00|42535.1|42531.5|42506.6|42503|42536.1|42532.5|42491.6|42488|505
1736337900000|2025-01-08 12:05:00|42506.1|42502.5|42501.6|42498|42515.6|42512|42489.1|42485.5|283
1736338200000|2025-01-08 12:10:00|42502.1|42498.5|42473.1|42469.5|42526.1|42522.5|42460.1|42456.5|491
1736338500000|2025-01-08 12:15:00|42472.1|42468.5|42443.6|42440|42479.1|42475.5|42438.6|42435|476
1736338800000|2025-01-08 12:20:00|42444.1|42440.5|42438.1|42434.5|42453.1|42449.5|42415.6|42412|545
1736339100000|2025-01-08 12:25:00|42437.6|42434|42424.6|42421|42450.6|42447|42405.1|42401.5|754
1736339400000|2025-01-08 12:30:00|42425.1|42421.5|42403.6|42400|42427.1|42423.5|42391.6|42388|559
1736339700000|2025-01-08 12:35:00|42403.1|42399.5|42454.6|42451|42478.6|42475|42401.1|42397.5|1416
1736340000000|2025-01-08 12:40:00|42454.1|42450.5|42460.6|42457|42470.6|42467|42435.6|42432|318
1736340300000|2025-01-08 12:45:00|42461.1|42457.5|42441.6|42438|42470.1|42466.5|42439.6|42436|327
1736340600000|2025-01-08 12:50:00|42439.6|42436|42431.6|42428|42455.6|42452|42426.6|42423|294
1736340900000|2025-01-08 12:55:00|42430.6|42427|42421.6|42418|42436.6|42433|42412.6|42409|455
1736341200000|2025-01-08 13:00:00|42422.1|42418.5|42481.1|42477.5|42514.6|42511|42421.1|42417.5|1794
1736341500000|2025-01-08 13:05:00|42480.6|42477|42460.1|42456.5|42481.1|42477.5|42440.6|42437|460
1736341800000|2025-01-08 13:10:00|42460.6|42457|42461.1|42457.5|42475.1|42471.5|42456.1|42452.5|215
1736342100000|2025-01-08 13:15:00|42461.6|42458|42466.1|42462.5|42509.1|42505.5|42461.6|42458|622
1736342400000|2025-01-08 13:20:00|42465.6|42462|42527.1|42523.5|42541.6|42538|42464.1|42460.5|588
1736342700000|2025-01-08 13:25:00|42527.6|42524|42511.6|42508|42553.1|42549.5|42500.6|42497|638
1736343000000|2025-01-08 13:30:00|42507.6|42504|42505.1|42501.5|42570.1|42566.5|42494.1|42490.5|969
1736343300000|2025-01-08 13:35:00|42504.6|42501|42511.1|42507.5|42536.6|42533|42494.6|42491|626
1736343600000|2025-01-08 13:40:00|42510.6|42507|42498.6|42495|42526.6|42523|42490.1|42486.5|315
1736343900000|2025-01-08 13:45:00|42498.1|42494.5|42525.1|42521.5|42527.6|42524|42494.1|42490.5|199
1736344200000|2025-01-08 13:50:00|42524.6|42521|42532.6|42529|42537.6|42534|42504.6|42501|274
1736344500000|2025-01-08 13:55:00|42533.1|42529.5|42554.6|42551|42559.6|42556|42529.1|42525.5|324
1736344800000|2025-01-08 14:00:00|42554.1|42550.5|42550.6|42547|42569.6|42566|42541.6|42538|438
1736345100000|2025-01-08 14:05:00|42551.1|42547.5|42531.6|42528|42555.6|42552|42519.6|42516|398
1736345400000|2025-01-08 14:10:00|42532.6|42529|42532.6|42529|42556.6|42553|42527.6|42524|259
1736345700000|2025-01-08 14:15:00|42528.1|42524.5|42528.6|42525|42534.6|42531|42520.1|42516.5|298
1736346000000|2025-01-08 14:20:00|42528.1|42524.5|42526.1|42522.5|42539.1|42535.5|42507.6|42504|408
1736346300000|2025-01-08 14:25:00|42526.6|42523|42520.6|42517|42548.1|42544.5|42518.1|42514.5|685
1736346600000|2025-01-08 14:30:00|42520|42517.6|42422|42419.6|42525|42522.6|42412|42409.6|4119
1736346900000|2025-01-08 14:35:00|42418|42415.6|42413.5|42411.1|42468|42465.6|42393|42390.6|2360
1736347200000|2025-01-08 14:40:00|42415.5|42413.1|42364|42361.6|42462|42459.6|42345|42342.6|2452
1736347500000|2025-01-08 14:45:00|42361|42358.6|42399.5|42397.1|42403.5|42401.1|42340|42337.6|2405
1736347800000|2025-01-08 14:50:00|42400|42397.6|42345|42342.6|42430|42427.6|42321|42318.6|2170
1736348100000|2025-01-08 14:55:00|42345.5|42343.1|42324.5|42322.1|42377|42374.6|42322|42319.6|1006
1736348400000|2025-01-08 15:00:00|42324|42321.6|42415.5|42413.1|42422|42419.6|42313.5|42311.1|1826
1736348700000|2025-01-08 15:05:00|42416|42413.6|42449|42446.6|42457.5|42455.1|42398.5|42396.1|1208
1736349000000|2025-01-08 15:10:00|42449.5|42447.1|42390|42387.6|42465.5|42463.1|42375|42372.6|2151
1736349300000|2025-01-08 15:15:00|42389|42386.6|42366.5|42364.1|42402.5|42400.1|42357.5|42355.1|1558
1736349600000|2025-01-08 15:20:00|42367|42364.6|42376.5|42374.1|42394.5|42392.1|42320|42317.6|1416
1736349900000|2025-01-08 15:25:00|42377|42374.6|42327|42324.6|42392.5|42390.1|42317.5|42315.1|1041
1736350200000|2025-01-08 15:30:00|42325|42322.6|42366|42363.6|42376|42373.6|42315|42312.6|969
1736350500000|2025-01-08 15:35:00|42365|42362.6|42399|42396.6|42435|42432.6|42360|42357.6|1310
1736350800000|2025-01-08 15:40:00|42398.5|42396.1|42409.5|42407.1|42421|42418.6|42368.5|42366.1|881
1736351100000|2025-01-08 15:45:00|42409|42406.6|42420|42417.6|42427.5|42425.1|42383.5|42381.1|429
1736351400000|2025-01-08 15:50:00|42420.5|42418.1|42470|42467.6|42489|42486.6|42420|42417.6|1036
1736351700000|2025-01-08 15:55:00|42470.5|42468.1|42499|42496.6|42500|42497.6|42463|42460.6|553
1736352000000|2025-01-08 16:00:00|42498|42495.6|42489|42486.6|42500.5|42498.1|42474|42471.6|581
1736352300000|2025-01-08 16:05:00|42489.5|42487.1|42499|42496.6|42518|42515.6|42450|42447.6|999
1736352600000|2025-01-08 16:10:00|42499.5|42497.1|42504|42501.6|42529.5|42527.1|42497.5|42495.1|633
1736352900000|2025-01-08 16:15:00|42503.5|42501.1|42496.5|42494.1|42511|42508.6|42477|42474.6|498
1736353200000|2025-01-08 16:20:00|42497|42494.6|42507|42504.6|42533|42530.6|42496.5|42494.1|599
1736353500000|2025-01-08 16:25:00|42507.5|42505.1|42500|42497.6|42512|42509.6|42476|42473.6|525
1736353800000|2025-01-08 16:30:00|42501|42498.6|42516.5|42514.1|42530.5|42528.1|42497|42494.6|358
1736354100000|2025-01-08 16:35:00|42516|42513.6|42579.5|42577.1|42585.5|42583.1|42516|42513.6|898
1736354400000|2025-01-08 16:40:00|42580|42577.6|42578|42575.6|42595|42592.6|42542.5|42540.1|808
1736354700000|2025-01-08 16:45:00|42578.5|42576.1|42561|42558.6|42579.5|42577.1|42539|42536.6|391
1736355000000|2025-01-08 16:50:00|42560.5|42558.1|42530|42527.6|42566|42563.6|42526|42523.6|325
1736355300000|2025-01-08 16:55:00|42529.5|42527.1|42544|42541.6|42552|42549.6|42508|42505.6|470
1736355600000|2025-01-08 17:00:00|42544.5|42542.1|42493|42490.6|42558|42555.6|42490|42487.6|476
1736355900000|2025-01-08 17:05:00|42495.5|42493.1|42460|42457.6|42501.5|42499.1|42444|42441.6|609
1736356200000|2025-01-08 17:10:00|42458|42455.6|42412|42409.6|42465.5|42463.1|42402.5|42400.1|658
1736356500000|2025-01-08 17:15:00|42413|42410.6|42434.5|42432.1|42438|42435.6|42408.5|42406.1|439
1736356800000|2025-01-08 17:20:00|42435|42432.6|42410.5|42408.1|42446|42443.6|42384.5|42382.1|607
1736357100000|2025-01-08 17:25:00|42410|42407.6|42355.5|42353.1|42427|42424.6|42336.5|42334.1|949
1736357400000|2025-01-08 17:30:00|42356|42353.6|42363.5|42361.1|42390|42387.6|42339|42336.6|982
1736357700000|2025-01-08 17:35:00|42364.5|42362.1|42341.5|42339.1|42371|42368.6|42334.5|42332.1|537
1736358000000|2025-01-08 17:40:00|42341|42338.6|42390.5|42388.1|42394.5|42392.1|42335.5|42333.1|663
1736358300000|2025-01-08 17:45:00|42390|42387.6|42361|42358.6|42396.5|42394.1|42354.5|42352.1|361
1736358600000|2025-01-08 17:50:00|42360|42357.6|42395|42392.6|42406|42403.6|42358|42355.6|456
1736358900000|2025-01-08 17:55:00|42394.5|42392.1|42410|42407.6|42429|42426.6|42385|42382.6|432
1736359200000|2025-01-08 18:00:00|42409.5|42407.1|42477.5|42475.1|42499|42496.6|42404.5|42402.1|1265
1736359500000|2025-01-08 18:05:00|42478|42475.6|42475.5|42473.1|42511|42508.6|42464|42461.6|870
1736359800000|2025-01-08 18:10:00|42475|42472.6|42481.5|42479.1|42495|42492.6|42466.5|42464.1|477
1736360100000|2025-01-08 18:15:00|42482|42479.6|42500.5|42498.1|42518.5|42516.1|42477.5|42475.1|395
1736360400000|2025-01-08 18:20:00|42499.5|42497.1|42504.5|42502.1|42506|42503.6|42472|42469.6|463
1736360700000|2025-01-08 18:25:00|42505|42502.6|42536|42533.6|42563.5|42561.1|42501|42498.6|914
1736361000000|2025-01-08 18:30:00|42535|42532.6|42512|42509.6|42539.5|42537.1|42507.5|42505.1|546
1736361300000|2025-01-08 18:35:00|42512.5|42510.1|42554.5|42552.1|42564|42561.6|42512.5|42510.1|360
1736361600000|2025-01-08 18:40:00|42555|42552.6|42559.5|42557.1|42562|42559.6|42533|42530.6|329
1736361900000|2025-01-08 18:45:00|42559|42556.6|42502.5|42500.1|42559|42556.6|42499.5|42497.1|562
1736362200000|2025-01-08 18:50:00|42504|42501.6|42410|42407.6|42511.5|42509.1|42391|42388.6|1239
1736362500000|2025-01-08 18:55:00|42410.5|42408.1|42439|42436.6|42454.5|42452.1|42400|42397.6|585
1736362800000|2025-01-08 19:00:00|42442.5|42440.1|42447|42444.6|42452.5|42450.1|42409.5|42407.1|578
1736363100000|2025-01-08 19:05:00|42447.5|42445.1|42556.5|42554.1|42558.5|42556.1|42447.5|42445.1|1178
1736363400000|2025-01-08 19:10:00|42556|42553.6|42486|42483.6|42559|42556.6|42477|42474.6|942
1736363700000|2025-01-08 19:15:00|42486.5|42484.1|42567|42564.6|42568.5|42566.1|42485|42482.6|689
1736364000000|2025-01-08 19:20:00|42566.5|42564.1|42608.5|42606.1|42623|42620.6|42554|42551.6|1065
1736364300000|2025-01-08 19:25:00|42609|42606.6|42625|42622.6|42646|42643.6|42580|42577.6|1024
1736364600000|2025-01-08 19:30:00|42625.5|42623.1|42550.5|42548.1|42625.5|42623.1|42547|42544.6|890
1736364900000|2025-01-08 19:35:00|42551|42548.6|42526.5|42524.1|42574.5|42572.1|42522|42519.6|727
1736365200000|2025-01-08 19:40:00|42527|42524.6|42516|42513.6|42544|42541.6|42505|42502.6|641
1736365500000|2025-01-08 19:45:00|42515|42512.6|42536|42533.6|42548.5|42546.1|42507.5|42505.1|654
1736365800000|2025-01-08 19:50:00|42535|42532.6|42518.5|42516.1|42554.5|42552.1|42512|42509.6|520
1736366100000|2025-01-08 19:55:00|42519|42516.6|42523.5|42521.1|42546|42543.6|42509|42506.6|926
1736366400000|2025-01-08 20:00:00|42526|42523.6|42546|42543.6|42551.5|42549.1|42512|42509.6|499
1736366700000|2025-01-08 20:05:00|42545.5|42543.1|42521.5|42519.1|42555|42552.6|42503.5|42501.1|240
1736367000000|2025-01-08 20:10:00|42522|42519.6|42500.5|42498.1|42541|42538.6|42500|42497.6|464
1736367300000|2025-01-08 20:15:00|42501|42498.6|42550.5|42548.1|42560|42557.6|42501|42498.6|496
1736367600000|2025-01-08 20:20:00|42550|42547.6|42568|42565.6|42575.5|42573.1|42547|42544.6|290
1736367900000|2025-01-08 20:25:00|42568.5|42566.1|42580|42577.6|42595.5|42593.1|42547.5|42545.1|402
1736368200000|2025-01-08 20:30:00|42580.5|42578.1|42546.5|42544.1|42594|42591.6|42542.5|42540.1|361
1736368500000|2025-01-08 20:35:00|42547|42544.6|42539|42536.6|42564.5|42562.1|42534|42531.6|369
1736368800000|2025-01-08 20:40:00|42539.5|42537.1|42570|42567.6|42579.5|42577.1|42529.5|42527.1|456
1736369100000|2025-01-08 20:45:00|42566.5|42564.1|42575|42572.6|42578|42575.6|42556.5|42554.1|477
1736369400000|2025-01-08 20:50:00|42574.5|42572.1|42610.5|42608.1|42620|42617.6|42574.5|42572.1|1087
1736369700000|2025-01-08 20:55:00|42610|42607.6|42596.5|42594.1|42640.5|42638.1|42579.5|42577.1|3511
1736370000000|2025-01-08 21:00:00|42597.7|42592.9|42623.2|42618.4|42635.2|42630.4|42597.2|42592.4|1133
1736370300000|2025-01-08 21:05:00|42621.7|42616.9|42620.2|42615.4|42629.2|42624.4|42612.2|42607.4|434
1736370600000|2025-01-08 21:10:00|42619.7|42614.9|42591.2|42586.4|42620.2|42615.4|42587.7|42582.9|404
1736370900000|2025-01-08 21:15:00|42591.7|42586.9|42616.7|42611.9|42621.2|42616.4|42591.2|42586.4|248
1736371200000|2025-01-08 21:20:00|42617.2|42612.4|42611.7|42606.9|42619.7|42614.9|42608.2|42603.4|128
1736371500000|2025-01-08 21:25:00|42612.2|42607.4|42623.2|42618.4|42625.2|42620.4|42612.2|42607.4|68
1736371800000|2025-01-08 21:30:00|42622.7|42617.9|42605.2|42600.4|42624.7|42619.9|42594.7|42589.9|251
1736372100000|2025-01-08 21:35:00|42604.7|42599.9|42614.2|42609.4|42614.2|42609.4|42571.2|42566.4|497
1736372400000|2025-01-08 21:40:00|42614.7|42609.9|42609.2|42604.4|42620.2|42615.4|42608.2|42603.4|101
1736372700000|2025-01-08 21:45:00|42610.7|42605.9|42624.7|42619.9|42624.7|42619.9|42608.7|42603.9|66
1736373000000|2025-01-08 21:50:00|42622.7|42617.9|42618.2|42613.4|42622.7|42617.9|42613.2|42608.4|58
1736373300000|2025-01-08 21:55:00|42620.2|42615.4|42603.2|42593.4|42622.7|42617.9|42603.2|42593.4|76
1736373600000|2025-01-08 22:00:00|42605.6|42595.8|42610.6|42600.8|42613.2|42603.4|42603.9|42594.1|0
1736373900000|2025-01-08 22:05:00|42608.5|42598.7|42612.2|42602.4|42614.8|42605|42606.9|42597.1|0
1736374200000|2025-01-08 22:10:00|42611.6|42601.8|42612.4|42602.6|42616.4|42606.6|42611.6|42601.8|0
1736374500000|2025-01-08 22:15:00|42612.7|42602.9|42609.6|42599.8|42614.3|42604.5|42609.6|42599.8|0
1736374800000|2025-01-08 22:20:00|42608.5|42598.7|42609.8|42600|42609.8|42600|42606.1|42596.3|0
1736375100000|2025-01-08 22:25:00|42611.4|42601.6|42607.4|42597.6|42611.4|42601.6|42606.6|42596.8|0
1736375400000|2025-01-08 22:30:00|42607.7|42597.9|42612|42602.2|42612.5|42602.7|42606.9|42597.1|0
1736375700000|2025-01-08 22:35:00|42615.1|42605.3|42623.4|42613.6|42623.4|42613.6|42615.1|42605.3|0
1736376000000|2025-01-08 22:40:00|42624.3|42614.5|42624.3|42614.5|42624.8|42615|42624.3|42614.5|0
1736376300000|2025-01-08 22:45:00|42623.7|42613.9|42624.3|42614.5|42624.3|42614.5|42623.7|42613.9|0
1736376600000|2025-01-08 22:50:00|42622.4|42612.6|42626.1|42616.3|42626.1|42616.3|42620.8|42611|0
1736376900000|2025-01-08 22:55:00|42625.6|42615.8|42626.9|42617.1|42626.9|42617.1|42625.6|42615.8|0
1736377200000|2025-01-08 23:00:00|42623.6|42618.8|42610.1|42605.3|42623.6|42618.8|42595.6|42590.8|112
1736377500000|2025-01-08 23:05:00|42610.6|42605.8|42614.6|42609.8|42615.6|42610.8|42608.6|42603.8|19
1736377800000|2025-01-08 23:10:00|42615.6|42610.8|42613.1|42608.3|42622.6|42617.8|42612.1|42607.3|26
1736378100000|2025-01-08 23:15:00|42612.6|42607.8|42621.1|42616.3|42621.1|42616.3|42612.6|42607.8|25
1736378400000|2025-01-08 23:20:00|42620.6|42615.8|42620.6|42615.8|42621.6|42616.8|42615.1|42610.3|29
1736378700000|2025-01-08 23:25:00|42621.1|42616.3|42618.6|42613.8|42624.1|42619.3|42614.6|42609.8|38
1736379000000|2025-01-08 23:30:00|42618.1|42613.3|42614.1|42609.3|42622.1|42617.3|42611.1|42606.3|60
1736379300000|2025-01-08 23:35:00|42613.6|42608.8|42612.6|42607.8|42616.1|42611.3|42609.6|42604.8|55
1736379600000|2025-01-08 23:40:00|42613.1|42608.3|42609.6|42604.8|42614.6|42609.8|42609.1|42604.3|18
1736379900000|2025-01-08 23:45:00|42609.1|42604.3|42586.6|42581.8|42611.1|42606.3|42577.1|42572.3|185
1736380200000|2025-01-08 23:50:00|42587.1|42582.3|42584.6|42579.8|42595.1|42590.3|42583.6|42578.8|55
1736380500000|2025-01-08 23:55:00|42585.1|42580.3|42581.1|42576.3|42589.6|42584.8|42578.1|42573.3|37
1736380800000|2025-01-09 00:00:00|42580.6|42575.8|42579.6|42574.8|42593.6|42588.8|42579.6|42574.8|25
1736381100000|2025-01-09 00:05:00|42576.1|42571.3|42571.6|42566.8|42582.1|42577.3|42570.1|42565.3|70
1736381400000|2025-01-09 00:10:00|42570.6|42565.8|42549.6|42544.8|42570.6|42565.8|42540.1|42535.3|185
1736381700000|2025-01-09 00:15:00|42550.1|42545.3|42565.6|42560.8|42566.1|42561.3|42550.1|42545.3|49
1736382000000|2025-01-09 00:20:00|42565.1|42560.3|42578.6|42573.8|42579.6|42574.8|42564.1|42559.3|49
1736382300000|2025-01-09 00:25:00|42578.1|42573.3|42547.6|42542.8|42579.6|42574.8|42546.6|42541.8|114
1736382600000|2025-01-09 00:30:00|42548.1|42543.3|42541.6|42536.8|42556.6|42551.8|42535.6|42530.8|101
1736382900000|2025-01-09 00:35:00|42541.1|42536.3|42537.6|42532.8|42544.6|42539.8|42528.1|42523.3|66
1736383200000|2025-01-09 00:40:00|42538.1|42533.3|42541.1|42536.3|42542.6|42537.8|42530.6|42525.8|63
1736383500000|2025-01-09 00:45:00|42541.6|42536.8|42550.6|42545.8|42552.6|42547.8|42539.6|42534.8|41
1736383800000|2025-01-09 00:50:00|42550.1|42545.3|42554.1|42549.3|42560.1|42555.3|42548.1|42543.3|131
1736384100000|2025-01-09 00:55:00|42554.6|42549.8|42559.1|42554.3|42560.6|42555.8|42551.1|42546.3|22
1736384400000|2025-01-09 01:00:00|42558.6|42553.8|42563.6|42558.8|42565.1|42560.3|42549.6|42544.8|98
1736384700000|2025-01-09 01:05:00|42563.1|42558.3|42554.6|42549.8|42565.6|42560.8|42547.1|42542.3|52
1736385000000|2025-01-09 01:10:00|42555.1|42550.3|42557.6|42552.8|42560.6|42555.8|42555.1|42550.3|13
1736385300000|2025-01-09 01:15:00|42557.1|42552.3|42557.6|42552.8|42560.6|42555.8|42555.1|42550.3|28
1736385600000|2025-01-09 01:20:00|42558.1|42553.3|42550.6|42545.8|42560.6|42555.8|42549.6|42544.8|38
1736385900000|2025-01-09 01:25:00|42550.1|42545.3|42558.6|42553.8|42558.6|42553.8|42547.1|42542.3|58
1736386200000|2025-01-09 01:30:00|42558.1|42553.3|42544.6|42539.8|42558.1|42553.3|42540.6|42535.8|68
1736386500000|2025-01-09 01:35:00|42544.1|42539.3|42541.1|42536.3|42544.6|42539.8|42535.6|42530.8|55
1736386800000|2025-01-09 01:40:00|42541.6|42536.8|42551.6|42546.8|42554.6|42549.8|42541.6|42536.8|40
1736387100000|2025-01-09 01:45:00|42551.1|42546.3|42542.6|42537.8|42551.1|42546.3|42535.1|42530.3|63
1736387400000|2025-01-09 01:50:00|42541.6|42536.8|42538.6|42533.8|42548.6|42543.8|42536.1|42531.3|36
1736387700000|2025-01-09 01:55:00|42537.6|42532.8|42534.6|42529.8|42543.6|42538.8|42531.6|42526.8|36
1736388000000|2025-01-09 02:00:00|42534.1|42529.3|42538.6|42533.8|42541.1|42536.3|42532.6|42527.8|22
1736388300000|2025-01-09 02:05:00|42538.1|42533.3|42534.6|42529.8|42540.6|42535.8|42534.1|42529.3|19
1736388600000|2025-01-09 02:10:00|42535.1|42530.3|42546.1|42541.3|42547.6|42542.8|42534.6|42529.8|46
1736388900000|2025-01-09 02:15:00|42546.6|42541.8|42559.6|42554.8|42559.6|42554.8|42544.6|42539.8|27
1736389200000|2025-01-09 02:20:00|42560.1|42555.3|42569.1|42564.3|42573.6|42568.8|42560.1|42555.3|57
1736389500000|2025-01-09 02:25:00|42568.6|42563.8|42569.6|42564.8|42573.6|42568.8|42564.6|42559.8|37
1736389800000|2025-01-09 02:30:00|42570.1|42565.3|42568.6|42563.8|42572.6|42567.8|42563.6|42558.8|19
1736390100000|2025-01-09 02:35:00|42569.1|42564.3|42570.6|42565.8|42574.6|42569.8|42567.6|42562.8|19
1736390400000|2025-01-09 02:40:00|42571.1|42566.3|42573.6|42568.8|42576.1|42571.3|42566.6|42561.8|30
1736390700000|2025-01-09 02:45:00|42574.1|42569.3|42573.1|42568.3|42578.1|42573.3|42570.6|42565.8|19
1736391000000|2025-01-09 02:50:00|42573.6|42568.8|42573.6|42568.8|42576.6|42571.8|42571.6|42566.8|18
1736391300000|2025-01-09 02:55:00|42574.1|42569.3|42576.6|42571.8|42580.6|42575.8|42574.1|42569.3|25
1736391600000|2025-01-09 03:00:00|42577.6|42572.8|42572.6|42567.8|42577.6|42572.8|42570.6|42565.8|22
1736391900000|2025-01-09 03:05:00|42573.1|42568.3|42572.6|42567.8|42575.1|42570.3|42568.6|42563.8|14
1736392200000|2025-01-09 03:10:00|42573.1|42568.3|42575.6|42570.8|42576.6|42571.8|42572.6|42567.8|16
1736392500000|2025-01-09 03:15:00|42576.1|42571.3|42574.6|42569.8|42577.6|42572.8|42574.1|42569.3|7
1736392800000|2025-01-09 03:20:00|42574.1|42569.3|42570.1|42565.3|42575.6|42570.8|42566.6|42561.8|35
1736393100000|2025-01-09 03:25:00|42569.6|42564.8|42575.6|42570.8|42576.6|42571.8|42565.6|42560.8|29
1736393400000|2025-01-09 03:30:00|42576.1|42571.3|42574.6|42569.8|42578.6|42573.8|42571.6|42566.8|19
1736393700000|2025-01-09 03:35:00|42574.1|42569.3|42578.6|42573.8|42584.6|42579.8|42574.1|42569.3|31
1736394000000|2025-01-09 03:40:00|42578.1|42573.3|42572.6|42567.8|42578.6|42573.8|42572.1|42567.3|17
1736394300000|2025-01-09 03:45:00|42573.1|42568.3|42559.6|42554.8|42573.1|42568.3|42559.6|42554.8|30
1736394600000|2025-01-09 03:50:00|42559.1|42554.3|42546.6|42541.8|42559.6|42554.8|42542.6|42537.8|176
1736394900000|2025-01-09 03:55:00|42546.1|42541.3|42546.6|42541.8|42550.6|42545.8|42543.6|42538.8|48
1736395200000|2025-01-09 04:00:00|42547.6|42542.8|42547.6|42542.8|42555.1|42550.3|42545.1|42540.3|37
1736395500000|2025-01-09 04:05:00|42548.1|42543.3|42524.6|42519.8|42549.6|42544.8|42521.6|42516.8|154
1736395800000|2025-01-09 04:10:00|42525.1|42520.3|42525.6|42520.8|42528.6|42523.8|42523.6|42518.8|43
1736396100000|2025-01-09 04:15:00|42526.1|42521.3|42522.6|42517.8|42529.1|42524.3|42519.6|42514.8|37
1736396400000|2025-01-09 04:20:00|42522.1|42517.3|42527.6|42522.8|42529.6|42524.8|42521.6|42516.8|32
1736396700000|2025-01-09 04:25:00|42528.1|42523.3|42525.6|42520.8|42528.6|42523.8|42519.6|42514.8|27
1736397000000|2025-01-09 04:30:00|42525.1|42520.3|42525.6|42520.8|42527.1|42522.3|42521.6|42516.8|25
1736397300000|2025-01-09 04:35:00|42525.1|42520.3|42528.6|42523.8|42529.6|42524.8|42520.6|42515.8|16
1736397600000|2025-01-09 04:40:00|42529.1|42524.3|42531.6|42526.8|42534.6|42529.8|42527.6|42522.8|26
1736397900000|2025-01-09 04:45:00|42531.1|42526.3|42528.6|42523.8|42532.6|42527.8|42528.6|42523.8|15
1736398200000|2025-01-09 04:50:00|42528.1|42523.3|42535.6|42530.8|42535.6|42530.8|42527.6|42522.8|34
1736398500000|2025-01-09 04:55:00|42535.1|42530.3|42538.6|42533.8|42541.6|42536.8|42534.6|42529.8|22
1736398800000|2025-01-09 05:00:00|42538.1|42533.3|42536.6|42531.8|42539.6|42534.8|42526.6|42521.8|27
1736399100000|2025-01-09 05:05:00|42536.1|42531.3|42553.1|42548.3|42555.1|42550.3|42536.1|42531.3|58
1736399400000|2025-01-09 05:10:00|42552.6|42547.8|42557.6|42552.8|42559.6|42554.8|42550.6|42545.8|21
1736399700000|2025-01-09 05:15:00|42557.1|42552.3|42563.6|42558.8|42565.1|42560.3|42555.6|42550.8|33
1736400000000|2025-01-09 05:20:00|42564.1|42559.3|42558.1|42553.3|42565.6|42560.8|42557.1|42552.3|28
1736400300000|2025-01-09 05:25:00|42557.6|42552.8|42546.6|42541.8|42558.6|42553.8|42543.1|42538.3|67
1736400600000|2025-01-09 05:30:00|42546.1|42541.3|42551.6|42546.8|42551.6|42546.8|42544.1|42539.3|10
1736400900000|2025-01-09 05:35:00|42552.1|42547.3|42558.6|42553.8|42559.1|42554.3|42552.1|42547.3|18
1736401200000|2025-01-09 05:40:00|42558.1|42553.3|42557.6|42552.8|42560.6|42555.8|42554.6|42549.8|4
1736401500000|2025-01-09 05:45:00|42558.1|42553.3|42564.1|42559.3|42564.1|42559.3|42558.1|42553.3|17
1736401800000|2025-01-09 05:50:00|42563.6|42558.8|42572.6|42567.8|42573.6|42568.8|42563.6|42558.8|58
1736402100000|2025-01-09 05:55:00|42573.1|42568.3|42572.6|42567.8|42574.6|42569.8|42569.6|42564.8|28
1736402400000|2025-01-09 06:00:00|42573.1|42568.3|42574.6|42569.8|42575.1|42570.3|42566.6|42561.8|32
1736402700000|2025-01-09 06:05:00|42575.1|42570.3|42574.6|42569.8|42577.6|42572.8|42573.1|42568.3|20
1736403000000|2025-01-09 06:10:00|42574.1|42569.3|42570.6|42565.8|42575.6|42570.8|42567.6|42562.8|30
1736403300000|2025-01-09 06:15:00|42570.1|42565.3|42566.6|42561.8|42572.1|42567.3|42565.6|42560.8|21
1736403600000|2025-01-09 06:20:00|42566.1|42561.3|42563.6|42558.8|42568.1|42563.3|42561.6|42556.8|61
1736403900000|2025-01-09 06:25:00|42564.1|42559.3|42573.6|42568.8|42573.6|42568.8|42561.6|42556.8|23
1736404200000|2025-01-09 06:30:00|42573.1|42568.3|42566.6|42561.8|42573.6|42568.8|42563.6|42558.8|12
1736404500000|2025-01-09 06:35:00|42567.1|42562.3|42561.6|42556.8|42569.1|42564.3|42559.6|42554.8|37
1736404800000|2025-01-09 06:40:00|42561.1|42556.3|42563.6|42558.8|42572.1|42567.3|42560.1|42555.3|26
1736405100000|2025-01-09 06:45:00|42564.1|42559.3|42565.6|42560.8|42569.6|42564.8|42562.6|42557.8|62
1736405400000|2025-01-09 06:50:00|42566.1|42561.3|42577.6|42572.8|42577.6|42572.8|42563.6|42558.8|38
1736405700000|2025-01-09 06:55:00|42577.1|42572.3|42571.6|42566.8|42577.6|42572.8|42570.6|42565.8|24
1736406000000|2025-01-09 07:00:00|42571|42567.4|42565|42561.4|42571|42567.4|42559|42555.4|51
1736406300000|2025-01-09 07:05:00|42565.5|42561.9|42560|42556.4|42566|42562.4|42557|42553.4|21
1736406600000|2025-01-09 07:10:00|42559.5|42555.9|42563|42559.4|42569.5|42565.9|42559|42555.4|34
1736406900000|2025-01-09 07:15:00|42563.5|42559.9|42544.5|42540.9|42567|42563.4|42543|42539.4|81
1736407200000|2025-01-09 07:20:00|42545|42541.4|42546|42542.4|42549|42545.4|42540.5|42536.9|38
1736407500000|2025-01-09 07:25:00|42545.5|42541.9|42539.5|42535.9|42545.5|42541.9|42535.5|42531.9|94
1736407800000|2025-01-09 07:30:00|42540|42536.4|42529|42525.4|42541|42537.4|42524|42520.4|134
1736408100000|2025-01-09 07:35:00|42529.5|42525.9|42526|42522.4|42531|42527.4|42519|42515.4|98
1736408400000|2025-01-09 07:40:00|42526.5|42522.9|42521|42517.4|42527|42523.4|42517|42513.4|126
1736408700000|2025-01-09 07:45:00|42520.5|42516.9|42495|42491.4|42522|42518.4|42492.5|42488.9|258
1736409000000|2025-01-09 07:50:00|42495.5|42491.9|42505|42501.4|42513|42509.4|42495.5|42491.9|137
1736409300000|2025-01-09 07:55:00|42505.5|42501.9|42494|42490.4|42506|42502.4|42483.5|42479.9|178
1736409600000|2025-01-09 08:00:00|42492|42488.4|42471|42467.4|42509.5|42505.9|42465|42461.4|409
1736409900000|2025-01-09 08:05:00|42470.5|42466.9|42502|42498.4|42507.5|42503.9|42466|42462.4|277
1736410200000|2025-01-09 08:10:00|42502.5|42498.9|42507|42503.4|42513|42509.4|42490.5|42486.9|134
1736410500000|2025-01-09 08:15:00|42506.5|42502.9|42518.5|42514.9|42525|42521.4|42500|42496.4|94
1736410800000|2025-01-09 08:20:00|42519|42515.4|42533|42529.4|42538.5|42534.9|42516|42512.4|195
1736411100000|2025-01-09 08:25:00|42532.5|42528.9|42565|42561.4|42565|42561.4|42529|42525.4|226
1736411400000|2025-01-09 08:30:00|42565.5|42561.9|42589|42585.4|42590|42586.4|42563|42559.4|211
1736411700000|2025-01-09 08:35:00|42588.5|42584.9|42595|42591.4|42600|42596.4|42582|42578.4|155
1736412000000|2025-01-09 08:40:00|42595.5|42591.9|42598|42594.4|42612.5|42608.9|42593|42589.4|119
1736412300000|2025-01-09 08:45:00|42597|42593.4|42588|42584.4|42597|42593.4|42576.5|42572.9|107
1736412600000|2025-01-09 08:50:00|42587.5|42583.9|42601|42597.4|42604|42600.4|42583|42579.4|78
1736412900000|2025-01-09 08:55:00|42601.5|42597.9|42600|42596.4|42607|42603.4|42596|42592.4|65
1736413200000|2025-01-09 09:00:00|42601|42597.4|42592.5|42588.9|42608|42604.4|42591|42587.4|125
1736413500000|2025-01-09 09:05:00|42592|42588.4|42596|42592.4|42600|42596.4|42589|42585.4|76
1736413800000|2025-01-09 09:10:00|42596.5|42592.9|42596|42592.4|42602|42598.4|42589|42585.4|66
1736414100000|2025-01-09 09:15:00|42594|42590.4|42612|42608.4|42619.5|42615.9|42590|42586.4|92
1736414400000|2025-01-09 09:20:00|42612.5|42608.9|42600.5|42596.9|42616|42612.4|42598|42594.4|91
1736414700000|2025-01-09 09:25:00|42600|42596.4|42608|42604.4|42610|42606.4|42596|42592.4|65
1736415000000|2025-01-09 09:30:00|42608.5|42604.9|42619|42615.4|42621.5|42617.9|42604.5|42600.9|125
1736415300000|2025-01-09 09:35:00|42618.5|42614.9|42631|42627.4|42642|42638.4|42617|42613.4|124
1736415600000|2025-01-09 09:40:00|42630.5|42626.9|42629|42625.4|42639|42635.4|42626|42622.4|59
1736415900000|2025-01-09 09:45:00|42628.5|42624.9|42609|42605.4|42628.5|42624.9|42605|42601.4|106
1736416200000|2025-01-09 09:50:00|42608.5|42604.9|42602|42598.4|42610.5|42606.9|42598|42594.4|101
1736416500000|2025-01-09 09:55:00|42601.5|42597.9|42613|42609.4|42614.5|42610.9|42601|42597.4|79
1736416800000|2025-01-09 10:00:00|42613.5|42609.9|42621.5|42617.9|42626|42622.4|42612|42608.4|93
1736417100000|2025-01-09 10:05:00|42621|42617.4|42631|42627.4|42632.5|42628.9|42614|42610.4|96
1736417400000|2025-01-09 10:10:00|42631.5|42627.9|42632|42628.4|42633.5|42629.9|42628|42624.4|51
1736417700000|2025-01-09 10:15:00|42632.5|42628.9|42640|42636.4|42646|42642.4|42630|42626.4|79
1736418000000|2025-01-09 10:20:00|42639.5|42635.9|42643.5|42639.9|42644|42640.4|42634|42630.4|29
1736418300000|2025-01-09 10:25:00|42643|42639.4|42630.5|42626.9|42645|42641.4|42630|42626.4|39
1736418600000|2025-01-09 10:30:00|42630|42626.4|42629|42625.4|42637|42633.4|42626|42622.4|81
1736418900000|2025-01-09 10:35:00|42629.5|42625.9|42629|42625.4|42633|42629.4|42624.5|42620.9|43
1736419200000|2025-01-09 10:40:00|42628.5|42624.9|42616|42612.4|42633|42629.4|42613|42609.4|71
1736419500000|2025-01-09 10:45:00|42615.5|42611.9|42613|42609.4|42618|42614.4|42607|42603.4|103
1736419800000|2025-01-09 10:50:00|42613.5|42609.9|42623|42619.4|42628|42624.4|42613|42609.4|44
1736420100000|2025-01-09 10:55:00|42623.5|42619.9|42615|42611.4|42627|42623.4|42615|42611.4|64
1736420400000|2025-01-09 11:00:00|42614.5|42610.9|42589.5|42585.9|42615|42611.4|42586.5|42582.9|184
1736420700000|2025-01-09 11:05:00|42590|42586.4|42590|42586.4|42601|42597.4|42585|42581.4|76
1736421000000|2025-01-09 11:10:00|42589.5|42585.9|42579|42575.4|42593.5|42589.9|42577|42573.4|72
1736421300000|2025-01-09 11:15:00|42579.5|42575.9|42599|42595.4|42602.5|42598.9|42578|42574.4|57
1736421600000|2025-01-09 11:20:00|42598.5|42594.9|42602|42598.4|42607|42603.4|42596|42592.4|91
1736421900000|2025-01-09 11:25:00|42601.5|42597.9|42610|42606.4|42611.5|42607.9|42599|42595.4|90
1736422200000|2025-01-09 11:30:00|42610.5|42606.9|42590|42586.4|42610.5|42606.9|42586|42582.4|114
1736422500000|2025-01-09 11:35:00|42589.5|42585.9|42587|42583.4|42602|42598.4|42583|42579.4|82
1736422800000|2025-01-09 11:40:00|42588|42584.4|42564|42560.4|42592|42588.4|42558|42554.4|219
1736423100000|2025-01-09 11:45:00|42564.5|42560.9|42587.5|42583.9|42595|42591.4|42564.5|42560.9|180
1736423400000|2025-01-09 11:50:00|42587|42583.4|42585.5|42581.9|42595.5|42591.9|42580|42576.4|174
1736423700000|2025-01-09 11:55:00|42584|42580.4|42582.5|42578.9|42591|42587.4|42577|42573.4|78
1736424000000|2025-01-09 12:00:00|42584|42580.4|42583|42579.4|42588|42584.4|42572|42568.4|80
1736424300000|2025-01-09 12:05:00|42582.5|42578.9|42599|42595.4|42600|42596.4|42579.5|42575.9|145
1736424600000|2025-01-09 12:10:00|42598.5|42594.9|42606|42602.4|42613|42609.4|42592|42588.4|225
1736424900000|2025-01-09 12:15:00|42605.5|42601.9|42583|42579.4|42606|42602.4|42583|42579.4|103
1736425200000|2025-01-09 12:20:00|42583.5|42579.9|42567.5|42563.9|42584|42580.4|42560|42556.4|163
1736425500000|2025-01-09 12:25:00|42568|42564.4|42554|42550.4|42571|42567.4|42549|42545.4|114
1736425800000|2025-01-09 12:30:00|42554.5|42550.9|42565|42561.4|42568|42564.4|42554.5|42550.9|62
1736426100000|2025-01-09 12:35:00|42564.5|42560.9|42564|42560.4|42581.5|42577.9|42561|42557.4|106
1736426400000|2025-01-09 12:40:00|42564.5|42560.9|42564|42560.4|42569.5|42565.9|42554.5|42550.9|136
1736426700000|2025-01-09 12:45:00|42563.5|42559.9|42585|42581.4|42587|42583.4|42559|42555.4|150
1736427000000|2025-01-09 12:50:00|42585.5|42581.9|42590|42586.4|42591|42587.4|42582|42578.4|71
1736427300000|2025-01-09 12:55:00|42590.5|42586.9|42608|42604.4|42609|42605.4|42590.5|42586.9|121
1736427600000|2025-01-09 13:00:00|42607.5|42603.9|42611|42607.4|42612|42608.4|42596.5|42592.9|121
1736427900000|2025-01-09 13:05:00|42611.5|42607.9|42621|42617.4|42622.5|42618.9|42606|42602.4|137
1736428200000|2025-01-09 13:10:00|42621.5|42617.9|42619|42615.4|42626|42622.4|42616|42612.4|84
1736428500000|2025-01-09 13:15:00|42619.5|42615.9|42599|42595.4|42621|42617.4|42597.5|42593.9|155
1736428800000|2025-01-09 13:20:00|42598.5|42594.9|42585|42581.4|42604|42600.4|42583|42579.4|95
1736429100000|2025-01-09 13:25:00|42585.5|42581.9|42604|42600.4|42610|42606.4|42584|42580.4|161
1736429400000|2025-01-09 13:30:00|42603.5|42599.9|42605|42601.4|42606|42602.4|42579|42575.4|166
1736429700000|2025-01-09 13:35:00|42604|42600.4|42612|42608.4|42618|42614.4|42604|42600.4|204
1736430000000|2025-01-09 13:40:00|42611|42607.4|42608|42604.4|42616|42612.4|42603|42599.4|85
1736430300000|2025-01-09 13:45:00|42607.5|42603.9|42595|42591.4|42608.5|42604.9|42588|42584.4|111
1736430600000|2025-01-09 13:50:00|42595.5|42591.9|42587|42583.4|42599|42595.4|42587|42583.4|57
1736430900000|2025-01-09 13:55:00|42587.5|42583.9|42572|42568.4|42594|42590.4|42562|42558.4|221
1736431200000|2025-01-09 14:00:00|42571.5|42567.9|42524|42520.4|42571.5|42567.9|42522.5|42518.9|356
1736431500000|2025-01-09 14:05:00|42523.5|42519.9|42524|42520.4|42528|42524.4|42506|42502.4|539
1736431800000|2025-01-09 14:10:00|42524.5|42520.9|42532|42528.4|42534.5|42530.9|42515.5|42511.9|391
1736432100000|2025-01-09 14:15:00|42531.5|42527.9|42549|42545.4|42556|42552.4|42528|42524.4|278
1736432400000|2025-01-09 14:20:00|42549.5|42545.9|42530.5|42526.9|42551.5|42547.9|42529|42525.4|176
1736432700000|2025-01-09 14:25:00|42531|42527.4|42564.5|42560.9|42567.5|42563.9|42530.5|42526.9|236
1736433000000|2025-01-09 14:30:00|42556.7|42546.9|42546.1|42536.3|42563.7|42553.9|42544.9|42535.1|0
1736433300000|2025-01-09 14:35:00|42546.3|42536.5|42555.3|42545.5|42564.2|42554.4|42539.2|42529.4|0
1736433600000|2025-01-09 14:40:00|42559.1|42549.3|42537.6|42527.8|42563.8|42554|42529.9|42520.1|0
1736433900000|2025-01-09 14:45:00|42537.7|42527.9|42563.7|42553.9|42572.1|42562.3|42537.7|42527.9|0
1736434200000|2025-01-09 14:50:00|42563.9|42554.1|42555|42545.2|42581.1|42571.3|42555|42545.2|0
1736434500000|2025-01-09 14:55:00|42554.9|42545.1|42575.3|42565.5|42584.6|42574.8|42539.7|42529.9|0
1736434800000|2025-01-09 15:00:00|42567.6|42557.8|42566.2|42556.4|42582.6|42572.8|42566.2|42556.4|0
1736435100000|2025-01-09 15:05:00|42570|42560.2|42591.4|42581.6|42609.4|42599.6|42570|42560.2|0
1736435400000|2025-01-09 15:10:00|42591.2|42581.4|42585.9|42576.1|42591.2|42581.4|42572.9|42563.1|0
1736435700000|2025-01-09 15:15:00|42585.4|42575.6|42566.8|42557|42585.4|42575.6|42559.9|42550.1|0
1736436000000|2025-01-09 15:20:00|42565.9|42556.1|42541.5|42531.7|42565.9|42556.1|42530.1|42520.3|0
1736436300000|2025-01-09 15:25:00|42541.6|42531.8|42545.7|42535.9|42562.6|42552.8|42533.4|42523.6|0
1736436600000|2025-01-09 15:30:00|42538.6|42528.8|42547.7|42537.9|42547.7|42537.9|42522.4|42512.6|0
1736436900000|2025-01-09 15:35:00|42540|42530.2|42547.7|42537.9|42556.2|42546.4|42539.3|42529.5|0
1736437200000|2025-01-09 15:40:00|42555.5|42545.7|42539.3|42529.5|42564.6|42554.8|42539.3|42529.5|0
1736437500000|2025-01-09 15:45:00|42561.2|42551.4|42585.9|42576.1|42585.9|42576.1|42553.4|42543.6|0
1736437800000|2025-01-09 15:50:00|42585.5|42575.7|42574.7|42564.9|42594|42584.2|42566.8|42557|0
1736438100000|2025-01-09 15:55:00|42574.9|42565.1|42581.1|42571.3|42590.5|42580.7|42574.6|42564.8|0
1736438400000|2025-01-09 16:00:00|42573.3|42563.5|42573.6|42563.8|42573.9|42564.1|42565.1|42555.3|0
1736438700000|2025-01-09 16:05:00|42581.3|42571.5|42564.3|42554.5|42589.5|42579.7|42564.1|42554.3|0
1736439000000|2025-01-09 16:10:00|42564.4|42554.6|42555.8|42546|42572.8|42563|42547.4|42537.6|0
1736439300000|2025-01-09 16:15:00|42555.5|42545.7|42564.6|42554.8|42564.6|42554.8|42547.7|42537.9|0
1736439600000|2025-01-09 16:20:00|42572.3|42562.5|42556.2|42546.4|42573|42563.2|42547.7|42537.9|0
1736439900000|2025-01-09 16:25:00|42548.4|42538.6|42547.7|42537.9|42556.2|42546.4|42539.3|42529.5|0
1736440200000|2025-01-09 16:30:00|42564.8|42555|42567.3|42557.5|42575.7|42565.9|42557|42547.2|0
1736440500000|2025-01-09 16:35:00|42567.2|42557.4|42584.2|42574.4|42592.6|42582.8|42567.2|42557.4|0
1736440800000|2025-01-09 16:40:00|42592|42582.2|42600.1|42590.3|42610|42600.2|42584.1|42574.3|0
1736441100000|2025-01-09 16:45:00|42607.8|42598|42581|42571.2|42608.5|42598.7|42581|42571.2|0
1736441400000|2025-01-09 16:50:00|42588.7|42578.9|42596.8|42587|42597|42587.2|42579.9|42570.1|0
1736441700000|2025-01-09 16:55:00|42596.7|42586.9|42594.1|42584.3|42604.9|42595.1|42594.1|42584.3|0
1736442000000|2025-01-09 17:00:00|42593.8|42584|42581.5|42571.7|42598.3|42588.5|42581.5|42571.7|0
1736442300000|2025-01-09 17:05:00|42573.7|42563.9|42573|42563.2|42581.5|42571.7|42573|42563.2|0
1736442600000|2025-01-09 17:10:00|42565.3|42555.5|42564.6|42554.8|42565.3|42555.5|42560.4|42550.6|0
1736443200000|2025-01-09 17:20:00|42572.3|42562.5|42564.6|42554.8|42573|42563.2|42564.6|42554.8|0
1736443500000|2025-01-09 17:25:00|42572.3|42562.5|42573|42563.2|42573|42563.2|42572.3|42562.5|0
1736443800000|2025-01-09 17:30:00|42565.3|42555.5|42573|42563.2|42573|42563.2|42564.6|42554.8|0
1736445000000|2025-01-09 17:50:00|42580.8|42571|42581.5|42571.7|42581.5|42571.7|42580.8|42571|0
1736445300000|2025-01-09 17:55:00|42573.7|42563.9|42573|42563.2|42581.5|42571.7|42573|42563.2|0
1736445600000|2025-01-09 18:00:00|42580.8|42571|42573|42563.2|42581.5|42571.7|42573|42563.2|0
1736446200000|2025-01-09 18:10:00|42565.3|42555.5|42573|42563.2|42573|42563.2|42564.6|42554.8|0
1736446800000|2025-01-09 18:20:00|42565.3|42555.5|42564.6|42554.8|42565.3|42555.5|42564.6|42554.8|0
1736448000000|2025-01-09 18:40:00|42556.9|42547.1|42556.2|42546.4|42556.9|42547.1|42556.2|42546.4|0
1736448300000|2025-01-09 18:45:00|42563.9|42554.1|42564.6|42554.8|42564.6|42554.8|42563.9|42554.1|0
1736450400000|2025-01-09 19:20:00|42568.4|42558.6|42564.6|42554.8|42573|42563.2|42564.6|42554.8|0
1736452200000|2025-01-09 19:50:00|42572.3|42562.5|42564.6|42554.8|42573|42563.2|42564.6|42554.8|0
1736454600000|2025-01-09 20:30:00|42565.6|42555.8|42566.6|42556.8|42566.6|42556.8|42565.6|42555.8|0
1736455500000|2025-01-09 20:45:00|42558.9|42549.1|42566.6|42556.8|42566.9|42557.1|42558.2|42548.4|0
1736455800000|2025-01-09 20:50:00|42562.7|42552.9|42566.6|42556.8|42566.6|42556.8|42558.2|42548.4|0
1736456100000|2025-01-09 20:55:00|42574.3|42564.5|42570.8|42561|42575|42565.2|42566.6|42556.8|0
1736456400000|2025-01-09 21:00:00|42566.6|42556.8|42566.6|42556.8|42566.6|42556.8|42566.6|42556.8|0
1736459700000|2025-01-09 21:55:00|42567.5|42557.7|42567.5|42557.7|42567.5|42557.7|42567.5|42557.7|0
1736463600000|2025-01-09 23:00:00|42558.5|42548.7|42514.4|42509.6|42559.4|42549.6|42513.4|42508.6|155
1736463900000|2025-01-09 23:05:00|42514.9|42510.1|42541.4|42536.6|42551.9|42547.1|42501.9|42497.1|152
1736464200000|2025-01-09 23:10:00|42541.9|42537.1|42531.9|42527.1|42546.4|42541.6|42526.9|42522.1|84
1736464500000|2025-01-09 23:15:00|42531.4|42526.6|42511.9|42507.1|42531.4|42526.6|42510.9|42506.1|156
1736464800000|2025-01-09 23:20:00|42512.4|42507.6|42503.9|42499.1|42513.9|42509.1|42491.9|42487.1|210
1736465100000|2025-01-09 23:25:00|42503.4|42498.6|42499.9|42495.1|42514.9|42510.1|42493.9|42489.1|179
1736465400000|2025-01-09 23:30:00|42500.4|42495.6|42478.4|42473.6|42500.9|42496.1|42467.4|42462.6|274
1736465700000|2025-01-09 23:35:00|42478.9|42474.1|42455.9|42451.1|42486.4|42481.6|42439.4|42434.6|174
1736466000000|2025-01-09 23:40:00|42456.4|42451.6|42469.9|42465.1|42475.9|42471.1|42455.9|42451.1|107
1736466300000|2025-01-09 23:45:00|42470.4|42465.6|42464.9|42460.1|42471.4|42466.6|42453.4|42448.6|140
1736466600000|2025-01-09 23:50:00|42464.4|42459.6|42461.9|42457.1|42474.9|42470.1|42454.9|42450.1|73
1736466900000|2025-01-09 23:55:00|42460.9|42456.1|42473.9|42469.1|42475.4|42470.6|42460.4|42455.6|59
1736467200000|2025-01-10 00:00:00|42474.4|42469.6|42466.4|42461.6|42480.9|42476.1|42462.9|42458.1|92
1736467500000|2025-01-10 00:05:00|42466.9|42462.1|42456.9|42452.1|42478.4|42473.6|42454.4|42449.6|194
1736467800000|2025-01-10 00:10:00|42456.4|42451.6|42441.4|42436.6|42470.4|42465.6|42438.9|42434.1|259
1736468100000|2025-01-10 00:15:00|42440.9|42436.1|42419.4|42414.6|42451.9|42447.1|42419.4|42414.6|253
1736468400000|2025-01-10 00:20:00|42420.4|42415.6|42435.4|42430.6|42447.4|42442.6|42420.4|42415.6|96
1736468700000|2025-01-10 00:25:00|42434.9|42430.1|42446.4|42441.6|42457.4|42452.6|42433.4|42428.6|129
1736469000000|2025-01-10 00:30:00|42445.9|42441.1|42443.4|42438.6|42453.9|42449.1|42428.9|42424.1|115
1736469300000|2025-01-10 00:35:00|42443.9|42439.1|42438.4|42433.6|42451.9|42447.1|42436.4|42431.6|140
1736469600000|2025-01-10 00:40:00|42437.9|42433.1|42433.4|42428.6|42440.9|42436.1|42424.4|42419.6|102
1736469900000|2025-01-10 00:45:00|42432.9|42428.1|42440.9|42436.1|42446.4|42441.6|42432.9|42428.1|49
1736470200000|2025-01-10 00:50:00|42443.4|42438.6|42448.4|42443.6|42456.4|42451.6|42441.4|42436.6|95
1736470500000|2025-01-10 00:55:00|42448.9|42444.1|42427.9|42423.1|42455.4|42450.6|42426.4|42421.6|114
1736470800000|2025-01-10 01:00:00|42429.4|42424.6|42458.4|42453.6|42458.4|42453.6|42427.9|42423.1|156
1736471100000|2025-01-10 01:05:00|42457.9|42453.1|42464.4|42459.6|42466.9|42462.1|42449.4|42444.6|118
1736471400000|2025-01-10 01:10:00|42464.9|42460.1|42468.4|42463.6|42470.4|42465.6|42459.4|42454.6|86
1736471700000|2025-01-10 01:15:00|42467.9|42463.1|42476.4|42471.6|42478.9|42474.1|42464.4|42459.6|106
1736472000000|2025-01-10 01:20:00|42476.9|42472.1|42479.4|42474.6|42483.9|42479.1|42472.4|42467.6|108
1736472300000|2025-01-10 01:25:00|42479.9|42475.1|42469.4|42464.6|42482.4|42477.6|42469.4|42464.6|67
1736472600000|2025-01-10 01:30:00|42468.9|42464.1|42474.4|42469.6|42481.4|42476.6|42467.9|42463.1|80
1736472900000|2025-01-10 01:35:00|42474.9|42470.1|42487.5|42482.7|42490.5|42485.7|42468|42463.2|90
1736473200000|2025-01-10 01:40:00|42488|42483.2|42503|42498.2|42508|42503.2|42488|42483.2|158
1736473500000|2025-01-10 01:45:00|42503.5|42498.7|42497.5|42492.7|42505.5|42500.7|42497|42492.2|78
1736473800000|2025-01-10 01:50:00|42498|42493.2|42502.5|42497.7|42509.5|42504.7|42493.5|42488.7|73
1736474100000|2025-01-10 01:55:00|42503|42498.2|42502.5|42497.7|42506.5|42501.7|42498.5|42493.7|28
1736474400000|2025-01-10 02:00:00|42503|42498.2|42496.5|42491.7|42509.5|42504.7|42495.5|42490.7|64
1736474700000|2025-01-10 02:05:00|42496|42491.2|42503.5|42498.7|42505.5|42500.7|42492.5|42487.7|78
1736475000000|2025-01-10 02:10:00|42504|42499.2|42508.5|42503.7|42512.5|42507.7|42503.5|42498.7|33
1736475300000|2025-01-10 02:15:00|42509|42504.2|42522|42517.2|42523|42518.2|42506.5|42501.7|111
1736475600000|2025-01-10 02:20:00|42521.5|42516.7|42523|42518.2|42523.5|42518.7|42517|42512.2|59
1736475900000|2025-01-10 02:25:00|42522.5|42517.7|42523.5|42518.7|42529.5|42524.7|42519.5|42514.7|80
1736476200000|2025-01-10 02:30:00|42523|42518.2|42524|42519.2|42529.5|42524.7|42520.5|42515.7|66
1736476500000|2025-01-10 02:35:00|42523.5|42518.7|42518.5|42513.7|42524.5|42519.7|42517.5|42512.7|39
1736476800000|2025-01-10 02:40:00|42518|42513.2|42519.5|42514.7|42524|42519.2|42516.5|42511.7|42
1736477100000|2025-01-10 02:45:00|42519|42514.2|42519.5|42514.7|42521.5|42516.7|42517|42512.2|31
1736477400000|2025-01-10 02:50:00|42519|42514.2|42529.5|42524.7|42530.5|42525.7|42519|42514.2|59
1736477700000|2025-01-10 02:55:00|42530|42525.2|42523.5|42518.7|42531|42526.2|42523.5|42518.7|35
1736478000000|2025-01-10 03:00:00|42524|42519.2|42530.5|42525.7|42532.5|42527.7|42521.5|42516.7|33
1736478300000|2025-01-10 03:05:00|42530|42525.2|42528.5|42523.7|42531|42526.2|42525.5|42520.7|13
1736478600000|2025-01-10 03:10:00|42528|42523.2|42539.5|42534.7|42541.5|42536.7|42527.5|42522.7|66
1736478900000|2025-01-10 03:15:00|42539|42534.2|42532.5|42527.7|42542|42537.2|42532.5|42527.7|47
1736479200000|2025-01-10 03:20:00|42533|42528.2|42536.5|42531.7|42539|42534.2|42532|42527.2|39
1736479500000|2025-01-10 03:25:00|42537.5|42532.7|42534.5|42529.7|42538|42533.2|42532|42527.2|27
1736479800000|2025-01-10 03:30:00|42535|42530.2|42533.5|42528.7|42539.5|42534.7|42530|42525.2|54
1736480100000|2025-01-10 03:35:00|42534|42529.2|42524.5|42519.7|42534.5|42529.7|42524|42519.2|63
1736480400000|2025-01-10 03:40:00|42525|42520.2|42538.5|42533.7|42539.5|42534.7|42523|42518.2|70
1736480700000|2025-01-10 03:45:00|42538|42533.2|42541.5|42536.7|42545.5|42540.7|42533|42528.2|84
1736481000000|2025-01-10 03:50:00|42542|42537.2|42552.5|42547.7|42553.5|42548.7|42538|42533.2|85
1736481300000|2025-01-10 03:55:00|42552|42547.2|42540.5|42535.7|42552|42547.2|42539|42534.2|41
1736481600000|2025-01-10 04:00:00|42541|42536.2|42537.5|42532.7|42545.5|42540.7|42535|42530.2|46
1736481900000|2025-01-10 04:05:00|42538|42533.2|42530.5|42525.7|42538.5|42533.7|42527.5|42522.7|51
1736482200000|2025-01-10 04:10:00|42530|42525.2|42540|42535.2|42542.5|42537.7|42529.5|42524.7|70
1736482500000|2025-01-10 04:15:00|42539.5|42534.7|42538.5|42533.7|42543.5|42538.7|42533.5|42528.7|39
1736482800000|2025-01-10 04:20:00|42539|42534.2|42544.5|42539.7|42546|42541.2|42538.5|42533.7|40
1736483100000|2025-01-10 04:25:00|42544|42539.2|42540.5|42535.7|42546|42541.2|42540.5|42535.7|41
1736483400000|2025-01-10 04:30:00|42541|42536.2|42540.5|42535.7|42545.5|42540.7|42538.5|42533.7|31
1736483700000|2025-01-10 04:35:00|42539.5|42534.7|42545.5|42540.7|42547|42542.2|42538.5|42533.7|24
1736484000000|2025-01-10 04:40:00|42545|42540.2|42551.5|42546.7|42551.5|42546.7|42543.5|42538.7|20
1736484300000|2025-01-10 04:45:00|42552|42547.2|42541.5|42536.7|42553|42548.2|42536.5|42531.7|48
1736484600000|2025-01-10 04:50:00|42542|42537.2|42557.5|42552.7|42559|42554.2|42542|42537.2|74
1736484900000|2025-01-10 04:55:00|42558|42553.2|42560|42555.2|42563|42558.2|42557|42552.2|37
1736485200000|2025-01-10 05:00:00|42561.5|42556.7|42558.5|42553.7|42563.5|42558.7|42555.5|42550.7|39
1736485500000|2025-01-10 05:05:00|42558|42553.2|42565.5|42560.7|42570|42565.2|42557.5|42552.7|54
1736485800000|2025-01-10 05:10:00|42566.5|42561.7|42564.5|42559.7|42569.5|42564.7|42563.5|42558.7|75
1736486100000|2025-01-10 05:15:00|42565|42560.2|42569.5|42564.7|42573|42568.2|42564.5|42559.7|84
1736486400000|2025-01-10 05:20:00|42570.5|42565.7|42570|42565.2|42572.5|42567.7|42566.5|42561.7|41
1736486700000|2025-01-10 05:25:00|42569.5|42564.7|42580.5|42575.7|42581.5|42576.7|42567.5|42562.7|68
1736487000000|2025-01-10 05:30:00|42580|42575.2|42579.5|42574.7|42583|42578.2|42573|42568.2|75
1736487300000|2025-01-10 05:35:00|42580|42575.2|42575|42570.2|42580.5|42575.7|42573|42568.2|40
1736487600000|2025-01-10 05:40:00|42575.5|42570.7|42579.5|42574.7|42581|42576.2|42575.5|42570.7|50
1736487900000|2025-01-10 05:45:00|42579|42574.2|42583.5|42578.7|42585|42580.2|42575|42570.2|65
1736488200000|2025-01-10 05:50:00|42582.5|42577.7|42582.5|42577.7|42587|42582.2|42581|42576.2|65
1736488500000|2025-01-10 05:55:00|42582|42577.2|42582|42577.2|42582|42577.2|42573|42568.2|163
1736488800000|2025-01-10 06:00:00|42581.5|42576.7|42575.5|42570.7|42581.5|42576.7|42567|42562.2|142
1736489100000|2025-01-10 06:05:00|42576|42571.2|42575|42570.2|42583.5|42578.7|42573.5|42568.7|153
1736489400000|2025-01-10 06:10:00|42574.5|42569.7|42574.5|42569.7|42577.5|42572.7|42567|42562.2|63
1736489700000|2025-01-10 06:15:00|42574|42569.2|42577.5|42572.7|42580|42575.2|42573.5|42568.7|58
1736490000000|2025-01-10 06:20:00|42577|42572.2|42574.5|42569.7|42582|42577.2|42574.5|42569.7|52
1736490300000|2025-01-10 06:25:00|42574|42569.2|42571.5|42566.7|42576.5|42571.7|42568.5|42563.7|120
1736490600000|2025-01-10 06:30:00|42571|42566.2|42577.5|42572.7|42584|42579.2|42568.5|42563.7|92
1736490900000|2025-01-10 06:35:00|42578|42573.2|42574.5|42569.7|42582.5|42577.7|42574|42569.2|45
1736491200000|2025-01-10 06:40:00|42575.5|42570.7|42572.5|42567.7|42576.5|42571.7|42569|42564.2|126
1736491500000|2025-01-10 06:45:00|42573|42568.2|42579.5|42574.7|42585.5|42580.7|42571.5|42566.7|98
1736491800000|2025-01-10 06:50:00|42579|42574.2|42552.5|42547.7|42579|42574.2|42552|42547.2|130
1736492100000|2025-01-10 06:55:00|42553.5|42548.7|42562.5|42557.7|42563.5|42558.7|42552|42547.2|60
1736492400000|2025-01-10 07:00:00|42561.9|42558.3|42551.9|42548.3|42564.4|42560.8|42551.4|42547.8|85
1736492700000|2025-01-10 07:05:00|42552.4|42548.8|42549.9|42546.3|42558.4|42554.8|42544.4|42540.8|104
1736493000000|2025-01-10 07:10:00|42549.4|42545.8|42578.9|42575.3|42578.9|42575.3|42548.9|42545.3|88
1736493300000|2025-01-10 07:15:00|42578.4|42574.8|42600.9|42597.3|42600.9|42597.3|42575.9|42572.3|200
1736493600000|2025-01-10 07:20:00|42601.9|42598.3|42602.4|42598.8|42603.9|42600.3|42588.9|42585.3|144
1736493900000|2025-01-10 07:25:00|42601.9|42598.3|42593.4|42589.8|42602.9|42599.3|42585.9|42582.3|120
1736494200000|2025-01-10 07:30:00|42592.9|42589.3|42607.9|42604.3|42612.9|42609.3|42585.4|42581.8|135
1736494500000|2025-01-10 07:35:00|42608.4|42604.8|42613.9|42610.3|42615.4|42611.8|42608.4|42604.8|87
1736494800000|2025-01-10 07:40:00|42610.9|42607.3|42606.9|42603.3|42614.9|42611.3|42604.9|42601.3|92
1736495100000|2025-01-10 07:45:00|42606.4|42602.8|42600.4|42596.8|42608.9|42605.3|42598.9|42595.3|67
1736495400000|2025-01-10 07:50:00|42599.9|42596.3|42596.9|42593.3|42604.4|42600.8|42587.9|42584.3|115
1736495700000|2025-01-10 07:55:00|42596.4|42592.8|42593.9|42590.3|42601.9|42598.3|42584.9|42581.3|148
1736496000000|2025-01-10 08:00:00|42594.4|42590.8|42592.9|42589.3|42605.4|42601.8|42577.9|42574.3|335
1736496300000|2025-01-10 08:05:00|42593.4|42589.8|42594.9|42591.3|42600.9|42597.3|42583.4|42579.8|212
1736496600000|2025-01-10 08:10:00|42594.4|42590.8|42616.9|42613.3|42617.9|42614.3|42587.9|42584.3|147
1736496900000|2025-01-10 08:15:00|42616.4|42612.8|42623.9|42620.3|42636.4|42632.8|42602.9|42599.3|234
1736497200000|2025-01-10 08:20:00|42623.4|42619.8|42615.9|42612.3|42629.9|42626.3|42613.9|42610.3|121
1736497500000|2025-01-10 08:25:00|42616.4|42612.8|42622.9|42619.3|42622.9|42619.3|42606.4|42602.8|109
1736497800000|2025-01-10 08:30:00|42623.4|42619.8|42622.9|42619.3|42627.9|42624.3|42609.9|42606.3|117
1736498100000|2025-01-10 08:35:00|42623.4|42619.8|42638.4|42634.8|42641.4|42637.8|42618.9|42615.3|85
1736498400000|2025-01-10 08:40:00|42638.9|42635.3|42627.9|42624.3|42644.9|42641.3|42623.9|42620.3|104
1736498700000|2025-01-10 08:45:00|42628.4|42624.8|42614.4|42610.8|42633.9|42630.3|42613.9|42610.3|94
1736499000000|2025-01-10 08:50:00|42613.9|42610.3|42597.9|42594.3|42618.9|42615.3|42593.9|42590.3|138
1736499300000|2025-01-10 08:55:00|42597.4|42593.8|42602.9|42599.3|42610.4|42606.8|42590.9|42587.3|141
1736499600000|2025-01-10 09:00:00|42604.4|42600.8|42547.9|42544.3|42611.9|42608.3|42544.4|42540.8|571
1736499900000|2025-01-10 09:05:00|42549.9|42546.3|42539.9|42536.3|42549.9|42546.3|42534.9|42531.3|344
1736500200000|2025-01-10 09:10:00|42539.4|42535.8|42534.4|42530.8|42539.4|42535.8|42510.4|42506.8|428
1736500500000|2025-01-10 09:15:00|42533.9|42530.3|42547.4|42543.8|42547.9|42544.3|42524.9|42521.3|335
1736500800000|2025-01-10 09:20:00|42546.9|42543.3|42548.9|42545.3|42554.9|42551.3|42532.4|42528.8|211
1736501100000|2025-01-10 09:25:00|42548.4|42544.8|42562.9|42559.3|42565.4|42561.8|42546.9|42543.3|143
1736501400000|2025-01-10 09:30:00|42562.4|42558.8|42547.4|42543.8|42576.4|42572.8|42546.9|42543.3|189
1736501700000|2025-01-10 09:35:00|42547.9|42544.3|42547.9|42544.3|42553.4|42549.8|42541.9|42538.3|145
1736502000000|2025-01-10 09:40:00|42548.4|42544.8|42523.9|42520.3|42568.9|42565.3|42523.9|42520.3|272
1736502300000|2025-01-10 09:45:00|42523.4|42519.8|42541.9|42538.3|42544.9|42541.3|42512.4|42508.8|186
1736502600000|2025-01-10 09:50:00|42541.4|42537.8|42543.9|42540.3|42553.9|42550.3|42537.9|42534.3|152
1736502900000|2025-01-10 09:55:00|42543.4|42539.8|42565.4|42561.8|42566.9|42563.3|42537.9|42534.3|409
1736503200000|2025-01-10 10:00:00|42568.4|42564.8|42564.4|42560.8|42582.4|42578.8|42562.4|42558.8|242
1736503500000|2025-01-10 10:05:00|42562.9|42559.3|42555.9|42552.3|42564.9|42561.3|42545.4|42541.8|159
1736503800000|2025-01-10 10:10:00|42556.4|42552.8|42545.4|42541.8|42566.4|42562.8|42544.4|42540.8|269
1736504100000|2025-01-10 10:15:00|42544.9|42541.3|42560.9|42557.3|42564.4|42560.8|42542.4|42538.8|334
1736504400000|2025-01-10 10:20:00|42559.9|42556.3|42580.9|42577.3|42584.9|42581.3|42558.4|42554.8|173
1736504700000|2025-01-10 10:25:00|42581.4|42577.8|42583.9|42580.3|42584.4|42580.8|42574.4|42570.8|94
1736505000000|2025-01-10 10:30:00|42583.4|42579.8|42585.9|42582.3|42591.9|42588.3|42577.9|42574.3|104
1736505300000|2025-01-10 10:35:00|42586.4|42582.8|42594.9|42591.3|42596.9|42593.3|42578.4|42574.8|118
1736505600000|2025-01-10 10:40:00|42594.4|42590.8|42603.9|42600.3|42607.9|42604.3|42592.9|42589.3|153
1736505900000|2025-01-10 10:45:00|42604.4|42600.8|42601.9|42598.3|42607.9|42604.3|42595.9|42592.3|142
1736506200000|2025-01-10 10:50:00|42601.4|42597.8|42587.9|42584.3|42603.4|42599.8|42584.9|42581.3|220
1736506500000|2025-01-10 10:55:00|42586.9|42583.3|42588.9|42585.3|42592.4|42588.8|42578.4|42574.8|102
1736506800000|2025-01-10 11:00:00|42589.4|42585.8|42597.4|42593.8|42599.4|42595.8|42587.9|42584.3|76
1736507100000|2025-01-10 11:05:00|42595.9|42592.3|42613.9|42610.3|42616.9|42613.3|42592.9|42589.3|124
1736507400000|2025-01-10 11:10:00|42614.9|42611.3|42640.9|42637.3|42655.9|42652.3|42614.4|42610.8|308
1736507700000|2025-01-10 11:15:00|42640.4|42636.8|42630.9|42627.3|42641.9|42638.3|42627.4|42623.8|126
1736508000000|2025-01-10 11:20:00|42630.4|42626.8|42636.9|42633.3|42639.9|42636.3|42621.9|42618.3|108
1736508300000|2025-01-10 11:25:00|42637.4|42633.8|42627.9|42624.3|42638.9|42635.3|42625.9|42622.3|74
1736508600000|2025-01-10 11:30:00|42627.4|42623.8|42623.9|42620.3|42633.9|42630.3|42614.9|42611.3|115
1736508900000|2025-01-10 11:35:00|42623.4|42619.8|42639.9|42636.3|42640.9|42637.3|42622.4|42618.8|108
1736509200000|2025-01-10 11:40:00|42640.4|42636.8|42623.9|42620.3|42642.9|42639.3|42622.9|42619.3|111
1736509500000|2025-01-10 11:45:00|42624.4|42620.8|42617.9|42614.3|42627.4|42623.8|42609.9|42606.3|190
1736509800000|2025-01-10 11:50:00|42618.4|42614.8|42611.9|42608.3|42623.4|42619.8|42608.9|42605.3|165
1736510100000|2025-01-10 11:55:00|42611.4|42607.8|42594.9|42591.3|42620.9|42617.3|42593.4|42589.8|202
1736510400000|2025-01-10 12:00:00|42595.4|42591.8|42590.9|42587.3|42606.4|42602.8|42588.9|42585.3|352
1736510700000|2025-01-10 12:05:00|42591.4|42587.8|42563.9|42560.3|42592.9|42589.3|42544.4|42540.8|559
1736511000000|2025-01-10 12:10:00|42564.4|42560.8|42548.9|42545.3|42571.9|42568.3|42539.4|42535.8|231
1736511300000|2025-01-10 12:15:00|42550.4|42546.8|42560.9|42557.3|42570.4|42566.8|42547.4|42543.8|173
1736511600000|2025-01-10 12:20:00|42560.4|42556.8|42563.4|42559.8|42567.9|42564.3|42553.4|42549.8|133
1736511900000|2025-01-10 12:25:00|42562.9|42559.3|42558.4|42554.8|42570.9|42567.3|42552.9|42549.3|104
1736512200000|2025-01-10 12:30:00|42557.9|42554.3|42575.9|42572.3|42580.9|42577.3|42555.4|42551.8|222
1736512500000|2025-01-10 12:35:00|42575.4|42571.8|42596.9|42593.3|42596.9|42593.3|42569.4|42565.8|266
1736512800000|2025-01-10 12:40:00|42596.4|42592.8|42587.9|42584.3|42608.9|42605.3|42587.9|42584.3|150
1736513100000|2025-01-10 12:45:00|42587.4|42583.8|42584.9|42581.3|42587.9|42584.3|42557.9|42554.3|233
1736513400000|2025-01-10 12:50:00|42585.4|42581.8|42596.9|42593.3|42608.9|42605.3|42585.4|42581.8|176
1736513700000|2025-01-10 12:55:00|42597.4|42593.8|42608.9|42605.3|42610.9|42607.3|42596.4|42592.8|51
1736514000000|2025-01-10 13:00:00|42608.4|42604.8|42597.9|42594.3|42608.4|42604.8|42588.9|42585.3|363
1736514300000|2025-01-10 13:05:00|42597.4|42593.8|42599.4|42595.8|42607.4|42603.8|42591.9|42588.3|174
1736514600000|2025-01-10 13:10:00|42599.9|42596.3|42598.9|42595.3|42604.9|42601.3|42576.9|42573.3|307
1736514900000|2025-01-10 13:15:00|42597.4|42593.8|42603.4|42599.8|42603.9|42600.3|42577.9|42574.3|190
1736515200000|2025-01-10 13:20:00|42603.9|42600.3|42583.9|42580.3|42605.9|42602.3|42567.9|42564.3|300
1736515500000|2025-01-10 13:25:00|42584.4|42580.8|42601.4|42597.8|42614.9|42611.3|42584.4|42580.8|210
1736515800000|2025-01-10 13:30:00|42599.4|42595.8|42267.4|42263.8|42599.4|42595.8|42201.4|42197.8|5121
1736516100000|2025-01-10 13:35:00|42267.9|42264.3|42311.4|42307.8|42340.4|42336.8|42231.9|42228.3|3290
1736516400000|2025-01-10 13:40:00|42311.9|42308.3|42308.9|42305.3|42347.9|42344.3|42303.9|42300.3|1620
1736516700000|2025-01-10 13:45:00|42308.4|42304.8|42303.9|42300.3|42342.4|42338.8|42263.9|42260.3|1417
1736517000000|2025-01-10 13:50:00|42303.4|42299.8|42321.9|42318.3|42325.9|42322.3|42258.4|42254.8|1211
1736517300000|2025-01-10 13:55:00|42321.4|42317.8|42304.9|42301.3|42322.9|42319.3|42294.4|42290.8|967
1736517600000|2025-01-10 14:00:00|42304.4|42300.8|42346.9|42343.3|42346.9|42343.3|42263.4|42259.8|1484
1736517900000|2025-01-10 14:05:00|42344.9|42341.3|42354.4|42350.8|42369.9|42366.3|42314.4|42310.8|1399
1736518200000|2025-01-10 14:10:00|42354.9|42351.3|42384.4|42380.8|42394.9|42391.3|42346.9|42343.3|885
1736518500000|2025-01-10 14:15:00|42383.9|42380.3|42389.9|42386.3|42408.9|42405.3|42379.9|42376.3|891
1736518800000|2025-01-10 14:20:00|42390.4|42386.8|42395.9|42392.3|42401.9|42398.3|42369.4|42365.8|710
1736519100000|2025-01-10 14:25:00|42396.4|42392.8|42417.9|42414.3|42426.9|42423.3|42381.9|42378.3|1850
1736519400000|2025-01-10 14:30:00|42417.3|42414.9|42366.3|42363.9|42425.3|42422.9|42266.3|42263.9|7731
1736519700000|2025-01-10 14:35:00|42367.3|42364.9|42284.3|42281.9|42385.3|42382.9|42265.8|42263.4|3862
1736520000000|2025-01-10 14:40:00|42283.8|42281.4|42319.8|42317.4|42340.3|42337.9|42257.3|42254.9|3041
1736520300000|2025-01-10 14:45:00|42320.3|42317.9|42232.8|42230.4|42350.3|42347.9|42210.8|42208.4|4438
1736520600000|2025-01-10 14:50:00|42231.8|42229.4|42234.3|42231.9|42285.8|42283.4|42211.3|42208.9|3146
1736520900000|2025-01-10 14:55:00|42234.8|42232.4|42233.3|42230.9|42272.8|42270.4|42214.8|42212.4|3141
1736521200000|2025-01-10 15:00:00|42181.8|42179.4|42036.8|42034.4|42191.3|42188.9|41998.8|41996.4|6067
1736521500000|2025-01-10 15:05:00|42037.3|42034.9|42040.3|42037.9|42076.8|42074.4|42007.8|42005.4|2566
1736521800000|2025-01-10 15:10:00|42040.8|42038.4|42001.8|41999.4|42065.3|42062.9|41981.3|41978.9|2628
1736522100000|2025-01-10 15:15:00|42002.3|41999.9|42025.3|42022.9|42074.3|42071.9|41975.3|41972.9|2516
1736522400000|2025-01-10 15:20:00|42026.3|42023.9|42071.3|42068.9|42085.3|42082.9|42022.8|42020.4|1748
1736522700000|2025-01-10 15:25:00|42071.8|42069.4|42073.3|42070.9|42092.8|42090.4|42038.8|42036.4|1583
1736523000000|2025-01-10 15:30:00|42072.3|42069.9|42090.3|42087.9|42130.3|42127.9|42047.3|42044.9|1760
1736523300000|2025-01-10 15:35:00|42089.3|42086.9|42078.3|42075.9|42110.8|42108.4|42068.3|42065.9|1173
1736523600000|2025-01-10 15:40:00|42076.3|42073.9|42041.3|42038.9|42077.8|42075.4|42018.8|42016.4|1013
1736523900000|2025-01-10 15:45:00|42040.8|42038.4|42067.8|42065.4|42092.8|42090.4|42019.3|42016.9|1181
1736524200000|2025-01-10 15:50:00|42068.3|42065.9|42021.3|42018.9|42069.3|42066.9|41987.8|41985.4|1495
1736524500000|2025-01-10 15:55:00|42021.8|42019.4|42017.3|42014.9|42051.8|42049.4|41990.8|41988.4|1671
1736524800000|2025-01-10 16:00:00|42015.8|42013.4|41955.3|41952.9|42032.8|42030.4|41947.3|41944.9|2243
1736525100000|2025-01-10 16:05:00|41954.3|41951.9|41966.3|41963.9|41982.3|41979.9|41942.8|41940.4|1104
1736525400000|2025-01-10 16:10:00|41964.8|41962.4|41972.3|41969.9|41990.3|41987.9|41950.3|41947.9|1053
1736525700000|2025-01-10 16:15:00|41970.8|41968.4|41948.3|41945.9|41991.3|41988.9|41942.3|41939.9|1025
1736526000000|2025-01-10 16:20:00|41948.8|41946.4|41979.8|41977.4|41997.3|41994.9|41946.8|41944.4|787
1736526300000|2025-01-10 16:25:00|41980.8|41978.4|41946.8|41944.4|42005.3|42002.9|41932.3|41929.9|1448
1736526600000|2025-01-10 16:30:00|41948.3|41945.9|41918.3|41915.9|41948.3|41945.9|41904.3|41901.9|1855
1736526900000|2025-01-10 16:35:00|41919.3|41916.9|41909.3|41906.9|41937.8|41935.4|41883.3|41880.9|1177
1736527200000|2025-01-10 16:40:00|41910.3|41907.9|41978.3|41975.9|41983.8|41981.4|41909.8|41907.4|1494
1736527500000|2025-01-10 16:45:00|41977.8|41975.4|41947.3|41944.9|41990.3|41987.9|41924.8|41922.4|1121
1736527800000|2025-01-10 16:50:00|41946.8|41944.4|41948.8|41946.4|41987.3|41984.9|41944.3|41941.9|809
1736528100000|2025-01-10 16:55:00|41949.3|41946.9|41897.3|41894.9|41952.8|41950.4|41888.3|41885.9|898
1736528400000|2025-01-10 17:00:00|41897.8|41895.4|41867.3|41864.9|41912.8|41910.4|41860.3|41857.9|1059
1736528700000|2025-01-10 17:05:00|41867.8|41865.4|41871.3|41868.9|41883.3|41880.9|41856.8|41854.4|743
1736529000000|2025-01-10 17:10:00|41870.8|41868.4|41882.3|41879.9|41888.3|41885.9|41864.3|41861.9|573
1736529300000|2025-01-10 17:15:00|41879.8|41877.4|41914.8|41912.4|41924.3|41921.9|41864.3|41861.9|835
1736529600000|2025-01-10 17:20:00|41914.3|41911.9|41898.3|41895.9|41924.8|41922.4|41870.3|41867.9|674
1736529900000|2025-01-10 17:25:00|41898.8|41896.4|41923.8|41921.4|41933.8|41931.4|41879.8|41877.4|926
1736530200000|2025-01-10 17:30:00|41923.3|41920.9|41945.3|41942.9|41952.8|41950.4|41918.8|41916.4|983
1736530500000|2025-01-10 17:35:00|41944.3|41941.9|41947.3|41944.9|41968.3|41965.9|41908.3|41905.9|779
1736530800000|2025-01-10 17:40:00|41946.3|41943.9|41966.8|41964.4|41974.8|41972.4|41942.3|41939.9|810
1736531100000|2025-01-10 17:45:00|41966.3|41963.9|41995.8|41993.4|42010.8|42008.4|41950.3|41947.9|731
1736531400000|2025-01-10 17:50:00|41995.3|41992.9|41991.8|41989.4|41995.3|41992.9|41971.3|41968.9|534
1736531700000|2025-01-10 17:55:00|41992.3|41989.9|42010.3|42007.9|42025.3|42022.9|41984.3|41981.9|530
1736532000000|2025-01-10 18:00:00|42007.3|42004.9|41986.8|41984.4|42023.3|42020.9|41971.3|41968.9|671
1736532300000|2025-01-10 18:05:00|41986.3|41983.9|42025.3|42022.9|42039.8|42037.4|41978.3|41975.9|700
1736532600000|2025-01-10 18:10:00|42025.8|42023.4|42034.8|42032.4|42047.8|42045.4|42019.8|42017.4|693
1736532900000|2025-01-10 18:15:00|42033.3|42030.9|42059.3|42056.9|42069.3|42066.9|42022.3|42019.9|573
1736533200000|2025-01-10 18:20:00|42058.3|42055.9|42131.3|42128.9|42138.3|42135.9|42057.3|42054.9|1378
1736533500000|2025-01-10 18:25:00|42131.8|42129.4|42127.3|42124.9|42161.8|42159.4|42113.3|42110.9|1280
1736533800000|2025-01-10 18:30:00|42126.8|42124.4|42118.3|42115.9|42131.8|42129.4|42077.3|42074.9|952
1736534100000|2025-01-10 18:35:00|42117.8|42115.4|42135.3|42132.9|42149.8|42147.4|42105.3|42102.9|458
1736534400000|2025-01-10 18:40:00|42134.8|42132.4|42108.3|42105.9|42149.3|42146.9|42098.8|42096.4|562
1736534700000|2025-01-10 18:45:00|42108.8|42106.4|42139.8|42137.4|42141.3|42138.9|42086.3|42083.9|692
1736535000000|2025-01-10 18:50:00|42139.3|42136.9|42110.3|42107.9|42140.8|42138.4|42087.3|42084.9|628
1736535300000|2025-01-10 18:55:00|42110.8|42108.4|42162.3|42159.9|42167.3|42164.9|42106.3|42103.9|853
1736535600000|2025-01-10 19:00:00|42162.8|42160.4|42093.3|42090.9|42166.3|42163.9|42087.8|42085.4|929
1736535900000|2025-01-10 19:05:00|42095.3|42092.9|42006.8|42004.4|42096.3|42093.9|42005.3|42002.9|1393
1736536200000|2025-01-10 19:10:00|42007.3|42004.9|42007.8|42005.4|42049.8|42047.4|41992.3|41989.9|1104
1736536500000|2025-01-10 19:15:00|42010.3|42007.9|42031.3|42028.9|42043.3|42040.9|42008.8|42006.4|398
1736536800000|2025-01-10 19:20:00|42030.8|42028.4|42011.3|42008.9|42035.3|42032.9|41991.8|41989.4|679
1736537100000|2025-01-10 19:25:00|42012.3|42009.9|42051.3|42048.9|42081.3|42078.9|42011.3|42008.9|681
1736537400000|2025-01-10 19:30:00|42050.3|42047.9|42000.3|41997.9|42051.3|42048.9|41998.8|41996.4|818
1736537700000|2025-01-10 19:35:00|42000.8|41998.4|42019.8|42017.4|42026.8|42024.4|41985.3|41982.9|662
1736538000000|2025-01-10 19:40:00|42020.3|42017.9|42015.3|42012.9|42029.3|42026.9|41990.8|41988.4|558
1736538300000|2025-01-10 19:45:00|42015.8|42013.4|41983.8|41981.4|42023.3|42020.9|41978.3|41975.9|463
1736538600000|2025-01-10 19:50:00|41979.3|41976.9|42021.3|42018.9|42023.8|42021.4|41974.8|41972.4|396
1736538900000|2025-01-10 19:55:00|42020.8|42018.4|42013.3|42010.9|42047.8|42045.4|42001.3|41998.9|560
1736539200000|2025-01-10 20:00:00|42013.8|42011.4|42006.8|42004.4|42021.8|42019.4|41965.3|41962.9|803
1736539500000|2025-01-10 20:05:00|42007.3|42004.9|42004.3|42001.9|42041.3|42038.9|42000.3|41997.9|552
1736539800000|2025-01-10 20:10:00|42004.8|42002.4|41941.3|41938.9|42010.8|42008.4|41934.8|41932.4|707
1736540100000|2025-01-10 20:15:00|41940.8|41938.4|41911.3|41908.9|41961.3|41958.9|41890.3|41887.9|1033
1736540400000|2025-01-10 20:20:00|41912.3|41909.9|41915.8|41913.4|41945.3|41942.9|41902.3|41899.9|915
1736540700000|2025-01-10 20:25:00|41915.3|41912.9|41909.8|41907.4|41924.3|41921.9|41890.8|41888.4|697
1736541000000|2025-01-10 20:30:00|41906.8|41904.4|41894.8|41892.4|41919.3|41916.9|41869.3|41866.9|1016
1736541300000|2025-01-10 20:35:00|41895.3|41892.9|41910.8|41908.4|41964.3|41961.9|41890.3|41887.9|1148
1736541600000|2025-01-10 20:40:00|41911.3|41908.9|41918.8|41916.4|41951.8|41949.4|41884.8|41882.4|954
1736541900000|2025-01-10 20:45:00|41918.3|41915.9|41897.8|41895.4|41919.8|41917.4|41885.8|41883.4|670
1736542200000|2025-01-10 20:50:00|41897.3|41894.9|41931.3|41928.9|41943.8|41941.4|41874.8|41872.4|1383
1736542500000|2025-01-10 20:55:00|41930.8|41928.4|41915.8|41913.4|41943.3|41940.9|41900.3|41897.9|3806
1736542800000|2025-01-10 21:00:00|41917.3|41914.9|41883|41878.2|41925|41920.2|41868.5|41863.7|1529
1736543100000|2025-01-10 21:05:00|41883.5|41878.7|41863|41858.2|41886|41881.2|41841.5|41836.7|712
1736543400000|2025-01-10 21:10:00|41863.5|41858.7|41900|41895.2|41900|41895.2|41856|41851.2|553
1736543700000|2025-01-10 21:15:00|41899|41894.2|42016|42011.2|42022.5|42017.7|41877.5|41872.7|2413
1736544000000|2025-01-10 21:20:00|42013.5|42008.7|41994|41989.2|42013.5|42008.7|41974|41969.2|499
1736544300000|2025-01-10 21:25:00|41993.5|41988.7|41975.5|41970.7|41996|41991.2|41970.5|41965.7|266
1736544600000|2025-01-10 21:30:00|41977|41972.2|41964.5|41959.7|41983.5|41978.7|41960|41955.2|207
1736544900000|2025-01-10 21:35:00|41964|41959.2|41967.5|41962.7|41969.5|41964.7|41958|41953.2|160
1736545200000|2025-01-10 21:40:00|41969.5|41964.7|41969.5|41964.7|41973.5|41968.7|41967|41962.2|56
1736545500000|2025-01-10 21:45:00|41969|41964.2|41971.5|41966.7|41974.5|41969.7|41959.5|41954.7|120
1736545800000|2025-01-10 21:50:00|41972|41967.2|41968.5|41963.7|41978.5|41973.7|41967.5|41962.7|123
1736546100000|2025-01-10 21:55:00|41968|41963.2|41969.1|41959.3|41976.5|41971.7|41957.5|41952.7|270
1736722800000|2025-01-12 23:00:00|41944.5|41939.7|41918|41913.2|41967|41962.2|41916.5|41911.7|462
1736723100000|2025-01-12 23:05:00|41920|41915.2|41885.5|41880.7|41920|41915.2|41859|41854.2|225
1736723400000|2025-01-12 23:10:00|41886|41881.2|41925.5|41920.7|41925.5|41920.7|41886|41881.2|60
1736723700000|2025-01-12 23:15:00|41926|41921.2|41946|41941.2|41949.5|41944.7|41926|41921.2|137
1736724000000|2025-01-12 23:20:00|41946.5|41941.7|41947|41942.2|41947.5|41942.7|41930.5|41925.7|65
1736724300000|2025-01-12 23:25:00|41946.5|41941.7|41960|41955.2|41961|41956.2|41942|41937.2|32
1736724600000|2025-01-12 23:30:00|41959.5|41954.7|41990.5|41985.7|41998|41993.2|41959.5|41954.7|173
1736724900000|2025-01-12 23:35:00|41990|41985.2|41968|41963.2|41991|41986.2|41966|41961.2|121
1736725200000|2025-01-12 23:40:00|41967.5|41962.7|41973|41968.2|41977|41972.2|41967|41962.2|26
1736725500000|2025-01-12 23:45:00|41972.5|41967.7|41933|41928.2|41973|41968.2|41920|41915.2|296
1736725800000|2025-01-12 23:50:00|41933.5|41928.7|41925|41920.2|41938.5|41933.7|41914.5|41909.7|116
1736726100000|2025-01-12 23:55:00|41932.5|41927.7|41932.6|41927.8|41948.5|41943.7|41924|41919.2|139
1736726400000|2025-01-13 00:00:00|41932.1|41927.3|41949.1|41944.3|41963.1|41958.3|41932.1|41927.3|86
1736726700000|2025-01-13 00:05:00|41948.6|41943.8|41969.1|41964.3|41976.1|41971.3|41948.6|41943.8|139
1736727000000|2025-01-13 00:10:00|41969.6|41964.8|41968.6|41963.8|41974.1|41969.3|41962.1|41957.3|57
1736727300000|2025-01-13 00:15:00|41969.1|41964.3|41965.1|41960.3|41976.1|41971.3|41960.1|41955.3|74
1736727600000|2025-01-13 00:20:00|41964.6|41959.8|41964.6|41959.8|41967.1|41962.3|41959.1|41954.3|46
1736727900000|2025-01-13 00:25:00|41965.1|41960.3|41945.6|41940.8|41974.6|41969.8|41944.1|41939.3|56
1736728200000|2025-01-13 00:30:00|41945.1|41940.3|41952.1|41947.3|41955.1|41950.3|41940.1|41935.3|73
1736728500000|2025-01-13 00:35:00|41951.6|41946.8|41932.6|41927.8|41956.6|41951.8|41932.6|41927.8|37
1736728800000|2025-01-13 00:40:00|41932.1|41927.3|41942.1|41937.3|41942.1|41937.3|41920.1|41915.3|62
1736729100000|2025-01-13 00:45:00|41942.6|41937.8|41918.1|41913.3|41947.1|41942.3|41905.6|41900.8|82
1736729400000|2025-01-13 00:50:00|41917.6|41912.8|41931.6|41926.8|41933.1|41928.3|41917.6|41912.8|27
1736729700000|2025-01-13 00:55:00|41932.1|41927.3|41922.6|41917.8|41943.6|41938.8|41918.6|41913.8|103
1736730000000|2025-01-13 01:00:00|41923.1|41918.3|41922.6|41917.8|41928.1|41923.3|41914.1|41909.3|47
1736730300000|2025-01-13 01:05:00|41922.1|41917.3|41908.6|41903.8|41922.1|41917.3|41901.1|41896.3|208
1736730600000|2025-01-13 01:10:00|41908.1|41903.3|41894.1|41889.3|41913.6|41908.8|41891.1|41886.3|79
1736730900000|2025-01-13 01:15:00|41893.6|41888.8|41902.1|41897.3|41913.1|41908.3|41891.6|41886.8|49
1736731200000|2025-01-13 01:20:00|41902.6|41897.8|41906.1|41901.3|41912.6|41907.8|41897.6|41892.8|39
1736731500000|2025-01-13 01:25:00|41906.6|41901.8|41890.6|41885.8|41916.1|41911.3|41889.6|41884.8|49
1736731800000|2025-01-13 01:30:00|41891.1|41886.3|41880.1|41875.3|41891.6|41886.8|41869.6|41864.8|66
1736732100000|2025-01-13 01:35:00|41880.6|41875.8|41861.6|41856.8|41881.6|41876.8|41842.1|41837.3|351
1736732400000|2025-01-13 01:40:00|41863.6|41858.8|41841.6|41836.8|41867.6|41862.8|41834.6|41829.8|228
1736732700000|2025-01-13 01:45:00|41841.1|41836.3|41842.6|41837.8|41849.6|41844.8|41818.6|41813.8|347
1736733000000|2025-01-13 01:50:00|41843.1|41838.3|41849.2|41844.4|41858.6|41853.8|41828.6|41823.8|197
1736733300000|2025-01-13 01:55:00|41848.7|41843.9|41849.2|41844.4|41857.2|41852.4|41842.7|41837.9|121
1736733600000|2025-01-13 02:00:00|41848.7|41843.9|41848.7|41843.9|41856.7|41851.9|41835.7|41830.9|81
1736733900000|2025-01-13 02:05:00|41848.2|41843.4|41862.2|41857.4|41867.2|41862.4|41841.7|41836.9|76
1736734200000|2025-01-13 02:10:00|41861.7|41856.9|41851.7|41846.9|41862.2|41857.4|41849.7|41844.9|29
1736734500000|2025-01-13 02:15:00|41852.2|41847.4|41866.2|41861.4|41866.7|41861.9|41846.7|41841.9|41
1736734800000|2025-01-13 02:20:00|41865.7|41860.9|41860.7|41855.9|41868.7|41863.9|41856.7|41851.9|40
1736735100000|2025-01-13 02:25:00|41861.2|41856.4|41873.2|41868.4|41878.7|41873.9|41859.7|41854.9|64
1736735400000|2025-01-13 02:30:00|41872.7|41867.9|41870.2|41865.4|41872.7|41867.9|41864.2|41859.4|30
1736735700000|2025-01-13 02:35:00|41869.7|41864.9|41864.2|41859.4|41871.7|41866.9|41863.2|41858.4|37
1736736000000|2025-01-13 02:40:00|41864.7|41859.9|41844.7|41839.9|41864.7|41859.9|41843.7|41838.9|86
1736736300000|2025-01-13 02:45:00|41845.2|41840.4|41837.2|41832.4|41848.7|41843.9|41830.7|41825.9|74
1736736600000|2025-01-13 02:50:00|41837.7|41832.9|41842.7|41837.9|41844.7|41839.9|41835.7|41830.9|37
1736736900000|2025-01-13 02:55:00|41841.2|41836.4|41842.7|41837.9|41848.2|41843.4|41834.7|41829.9|80
1736737200000|2025-01-13 03:00:00|41842.2|41837.4|41852.7|41847.9|41856.2|41851.4|41841.7|41836.9|130
1736737500000|2025-01-13 03:05:00|41852.2|41847.4|41841.7|41836.9|41854.7|41849.9|41840.2|41835.4|23
1736737800000|2025-01-13 03:10:00|41842.2|41837.4|41822.7|41817.9|41842.2|41837.4|41820.7|41815.9|98
1736738100000|2025-01-13 03:15:00|41824.7|41819.9|41828.7|41823.9|41834.7|41829.9|41824.2|41819.4|27
1736738400000|2025-01-13 03:20:00|41830.2|41825.4|41789.7|41784.9|41832.7|41827.9|41776.7|41771.9|387
1736738700000|2025-01-13 03:25:00|41790.2|41785.4|41801.2|41796.4|41802.7|41797.9|41781.7|41776.9|284
1736739000000|2025-01-13 03:30:00|41801.7|41796.9|41799.2|41794.4|41807.7|41802.9|41798.7|41793.9|37
1736739300000|2025-01-13 03:35:00|41798.7|41793.9|41799.2|41794.4|41802.7|41797.9|41790.2|41785.4|44
1736739600000|2025-01-13 03:40:00|41798.7|41793.9|41811.2|41806.4|41812.2|41807.4|41790.2|41785.4|75
1736739900000|2025-01-13 03:45:00|41811.7|41806.9|41818.2|41813.4|41820.2|41815.4|41809.7|41804.9|36
1736740200000|2025-01-13 03:50:00|41817.7|41812.9|41816.7|41811.9|41819.2|41814.4|41813.7|41808.9|53
1736740500000|2025-01-13 03:55:00|41816.2|41811.4|41821.4|41816.6|41822.4|41817.6|41802.2|41797.4|113
1736740800000|2025-01-13 04:00:00|41820.9|41816.1|41844.9|41840.1|41845.9|41841.1|41819.9|41815.1|85
1736741100000|2025-01-13 04:05:00|41844.4|41839.6|41845.4|41840.6|41847.9|41843.1|41832.9|41828.1|77
1736741400000|2025-01-13 04:10:00|41845.9|41841.1|41839.9|41835.1|41851.4|41846.6|41834.9|41830.1|26
1736741700000|2025-01-13 04:15:00|41840.4|41835.6|41842.9|41838.1|41842.9|41838.1|41833.4|41828.6|35
1736742000000|2025-01-13 04:20:00|41842.4|41837.6|41838.9|41834.1|41847.9|41843.1|41836.4|41831.6|19
1736742300000|2025-01-13 04:25:00|41839.4|41834.6|41847.4|41842.6|41850.4|41845.6|41839.4|41834.6|16
1736742600000|2025-01-13 04:30:00|41846.9|41842.1|41831.9|41827.1|41847.9|41843.1|41828.9|41824.1|49
1736742900000|2025-01-13 04:35:00|41831.4|41826.6|41835.4|41830.6|41838.9|41834.1|41828.9|41824.1|34
1736743200000|2025-01-13 04:40:00|41834.9|41830.1|41843.4|41838.6|41844.4|41839.6|41832.9|41828.1|21
1736743500000|2025-01-13 04:45:00|41842.9|41838.1|41842.9|41838.1|41846.4|41841.6|41840.4|41835.6|11
1736743800000|2025-01-13 04:50:00|41843.4|41838.6|41844.4|41839.6|41850.4|41845.6|41842.4|41837.6|22
1736744100000|2025-01-13 04:55:00|41843.9|41839.1|41851.9|41847.1|41852.9|41848.1|41841.9|41837.1|41
1736744400000|2025-01-13 05:00:00|41851.4|41846.6|41846.9|41842.1|41852.9|41848.1|41845.9|41841.1|20
1736744700000|2025-01-13 05:05:00|41846.4|41841.6|41850.4|41845.6|41850.9|41846.1|41845.9|41841.1|7
1736745000000|2025-01-13 05:10:00|41851.4|41846.6|41848.4|41843.6|41853.9|41849.1|41843.9|41839.1|22
1736745300000|2025-01-13 05:15:00|41848.9|41844.1|41843.4|41838.6|41849.9|41845.1|41841.9|41837.1|19
1736745600000|2025-01-13 05:20:00|41843.9|41839.1|41849.4|41844.6|41850.9|41846.1|41842.4|41837.6|26
1736745900000|2025-01-13 05:25:00|41849.9|41845.1|41836.4|41831.6|41850.9|41846.1|41833.4|41828.6|86
1736746200000|2025-01-13 05:30:00|41835.9|41831.1|41824.4|41819.6|41839.9|41835.1|41817.9|41813.1|59
1736746500000|2025-01-13 05:35:00|41823.9|41819.1|41824.9|41820.1|41831.4|41826.6|41822.4|41817.6|25
1736746800000|2025-01-13 05:40:00|41825.4|41820.6|41833.9|41829.1|41838.4|41833.6|41822.9|41818.1|39
1736747100000|2025-01-13 05:45:00|41834.4|41829.6|41831.9|41827.1|41841.4|41836.6|41827.9|41823.1|11
1736747400000|2025-01-13 05:50:00|41832.4|41827.6|41847.4|41842.6|41850.4|41845.6|41832.4|41827.6|25
1736747700000|2025-01-13 05:55:00|41847.9|41843.1|41838.9|41834.1|41847.9|41843.1|41835.4|41830.6|17
1736748000000|2025-01-13 06:00:00|41838.4|41833.6|41861.4|41856.6|41861.4|41856.6|41837.9|41833.1|45
1736748300000|2025-01-13 06:05:00|41860.9|41856.1|41862.4|41857.6|41869.9|41865.1|41860.9|41856.1|92
1736748600000|2025-01-13 06:10:00|41861.9|41857.1|41877.4|41872.6|41878.9|41874.1|41860.4|41855.6|53
1736748900000|2025-01-13 06:15:00|41877.9|41873.1|41888.4|41883.6|41892.4|41887.6|41876.9|41872.1|49
1736749200000|2025-01-13 06:20:00|41887.9|41883.1|41880.9|41876.1|41891.4|41886.6|41879.9|41875.1|19
1736749500000|2025-01-13 06:25:00|41881.4|41876.6|41874.4|41869.6|41884.9|41880.1|41871.4|41866.6|30
1736749800000|2025-01-13 06:30:00|41873.9|41869.1|41873.9|41869.1|41885.4|41880.6|41872.9|41868.1|58
1736750100000|2025-01-13 06:35:00|41874.4|41869.6|41861.9|41857.1|41879.4|41874.6|41856.4|41851.6|39
1736750400000|2025-01-13 06:40:00|41861.4|41856.6|41865.9|41861.1|41874.4|41869.6|41857.4|41852.6|67
1736750700000|2025-01-13 06:45:00|41866.4|41861.6|41865.9|41861.1|41876.4|41871.6|41864.9|41860.1|45
1736751000000|2025-01-13 06:50:00|41866.4|41861.6|41875.9|41871.1|41876.9|41872.1|41865.9|41861.1|21
1736751300000|2025-01-13 06:55:00|41875.4|41870.6|41867.9|41863.1|41875.4|41870.6|41861.9|41857.1|30
1736751600000|2025-01-13 07:00:00|41867.3|41863.7|41871.3|41867.7|41878.8|41875.2|41864.3|41860.7|118
1736751900000|2025-01-13 07:05:00|41870.8|41867.2|41855.3|41851.7|41871.3|41867.7|41848.8|41845.2|105
1736752200000|2025-01-13 07:10:00|41854.8|41851.2|41858.8|41855.2|41869.3|41865.7|41853.8|41850.2|68
1736752500000|2025-01-13 07:15:00|41858.3|41854.7|41849.3|41845.7|41861.8|41858.2|41840.3|41836.7|52
1736752800000|2025-01-13 07:20:00|41849.8|41846.2|41856.3|41852.7|41856.8|41853.2|41834.8|41831.2|82
1736753100000|2025-01-13 07:25:00|41855.8|41852.2|41851.3|41847.7|41863.8|41860.2|41839.8|41836.2|92
1736753400000|2025-01-13 07:30:00|41850.8|41847.2|41856.3|41852.7|41856.3|41852.7|41838.8|41835.2|133
1736753700000|2025-01-13 07:35:00|41856.8|41853.2|41848.3|41844.7|41864.3|41860.7|41847.8|41844.2|69
1736754000000|2025-01-13 07:40:00|41847.8|41844.2|41861.3|41857.7|41864.3|41860.7|41841.8|41838.2|56
1736754300000|2025-01-13 07:45:00|41861.8|41858.2|41862.3|41858.7|41867.3|41863.7|41850.3|41846.7|60
1736754600000|2025-01-13 07:50:00|41862.8|41859.2|41863.3|41859.7|41878.3|41874.7|41856.3|41852.7|139
1736754900000|2025-01-13 07:55:00|41862.8|41859.2|41853.3|41849.7|41862.8|41859.2|41829.8|41826.2|128
1736755200000|2025-01-13 08:00:00|41850.3|41846.7|41865.3|41861.7|41869.8|41866.2|41835.3|41831.7|321
1736755500000|2025-01-13 08:05:00|41864.8|41861.2|41864.3|41860.7|41886.8|41883.2|41862.3|41858.7|179
1736755800000|2025-01-13 08:10:00|41864.8|41861.2|41861.3|41857.7|41876.8|41873.2|41847.8|41844.2|170
1736756100000|2025-01-13 08:15:00|41861.8|41858.2|41840.8|41837.2|41875.3|41871.7|41840.3|41836.7|136
1736756400000|2025-01-13 08:20:00|41841.3|41837.7|41811.8|41808.2|41844.3|41840.7|41796.8|41793.2|633
1736756700000|2025-01-13 08:25:00|41812.3|41808.7|41789.3|41785.7|41830.3|41826.7|41780.3|41776.7|352
1736757000000|2025-01-13 08:30:00|41788.8|41785.2|41801.8|41798.2|41804.3|41800.7|41781.3|41777.7|187
1736757300000|2025-01-13 08:35:00|41801.3|41797.7|41812.8|41809.2|41819.8|41816.2|41797.8|41794.2|208
1736757600000|2025-01-13 08:40:00|41813.3|41809.7|41793.3|41789.7|41814.3|41810.7|41774.3|41770.7|235
1736757900000|2025-01-13 08:45:00|41793.8|41790.2|41797.3|41793.7|41813.8|41810.2|41789.8|41786.2|146
1736758200000|2025-01-13 08:50:00|41796.8|41793.2|41786.3|41782.7|41804.3|41800.7|41779.8|41776.2|122
1736758500000|2025-01-13 08:55:00|41785.8|41782.2|41777.3|41773.7|41790.8|41787.2|41770.8|41767.2|243
1736758800000|2025-01-13 09:00:00|41780.3|41776.7|41758.3|41754.7|41788.3|41784.7|41741.8|41738.2|1061
1736759100000|2025-01-13 09:05:00|41758.8|41755.2|41770.8|41767.2|41786.8|41783.2|41755.8|41752.2|605
1736759400000|2025-01-13 09:10:00|41770.3|41766.7|41770.8|41767.2|41791.3|41787.7|41752.3|41748.7|438
1736759700000|2025-01-13 09:15:00|41770.3|41766.7|41784.8|41781.2|41794.3|41790.7|41761.8|41758.2|508
1736760000000|2025-01-13 09:20:00|41784.3|41780.7|41785.8|41782.2|41826.3|41822.7|41779.3|41775.7|663
1736760300000|2025-01-13 09:25:00|41785.3|41781.7|41779.8|41776.2|41795.8|41792.2|41772.8|41769.2|406
1736760600000|2025-01-13 09:30:00|41780.3|41776.7|41779.3|41775.7|41790.8|41787.2|41771.3|41767.7|258
1736760900000|2025-01-13 09:35:00|41779.8|41776.2|41793.8|41790.2|41801.3|41797.7|41776.8|41773.2|332
1736761200000|2025-01-13 09:40:00|41794.3|41790.7|41772.8|41769.2|41806.8|41803.2|41771.3|41767.7|332
1736761500000|2025-01-13 09:45:00|41773.3|41769.7|41763.3|41759.7|41792.3|41788.7|41761.3|41757.7|219
1736761800000|2025-01-13 09:50:00|41763.8|41760.2|41763.3|41759.7|41767.3|41763.7|41757.8|41754.2|206
1736762100000|2025-01-13 09:55:00|41762.8|41759.2|41769.8|41766.2|41773.3|41769.7|41756.8|41753.2|159
1736762400000|2025-01-13 10:00:00|41769.3|41765.7|41763.3|41759.7|41775.3|41771.7|41759.8|41756.2|81
1736762700000|2025-01-13 10:05:00|41762.8|41759.2|41759.8|41756.2|41767.8|41764.2|41749.8|41746.2|128
1736763000000|2025-01-13 10:10:00|41760.3|41756.7|41780.8|41777.2|41786.8|41783.2|41760.3|41756.7|164
1736763300000|2025-01-13 10:15:00|41780.3|41776.7|41773.8|41770.2|41785.3|41781.7|41754.8|41751.2|219
1736763600000|2025-01-13 10:20:00|41773.3|41769.7|41771.8|41768.2|41782.3|41778.7|41768.3|41764.7|129
1736763900000|2025-01-13 10:25:00|41771.3|41767.7|41771.3|41767.7|41775.3|41771.7|41760.8|41757.2|85
1736764200000|2025-01-13 10:30:00|41770.8|41767.2|41783.3|41779.7|41785.3|41781.7|41769.3|41765.7|150
1736764500000|2025-01-13 10:35:00|41782.8|41779.2|41798.8|41795.2|41800.8|41797.2|41772.8|41769.2|150
1736764800000|2025-01-13 10:40:00|41798.3|41794.7|41795.3|41791.7|41800.3|41796.7|41781.8|41778.2|106
1736765100000|2025-01-13 10:45:00|41794.8|41791.2|41789.3|41785.7|41806.8|41803.2|41784.8|41781.2|219
1736765400000|2025-01-13 10:50:00|41788.8|41785.2|41775.8|41772.2|41792.8|41789.2|41775.8|41772.2|163
1736765700000|2025-01-13 10:55:00|41775.3|41771.7|41771.8|41768.2|41779.3|41775.7|41756.8|41753.2|110
1736766000000|2025-01-13 11:00:00|41772.3|41768.7|41777.3|41773.7|41789.3|41785.7|41755.8|41752.2|522
1736766300000|2025-01-13 11:05:00|41776.8|41773.2|41762.3|41758.7|41789.8|41786.2|41762.3|41758.7|115
1736766600000|2025-01-13 11:10:00|41761.8|41758.2|41755.3|41751.7|41766.8|41763.2|41736.8|41733.2|291
1736766900000|2025-01-13 11:15:00|41755.8|41752.2|41770.8|41767.2|41773.8|41770.2|41753.3|41749.7|253
1736767200000|2025-01-13 11:20:00|41770.3|41766.7|41769.8|41766.2|41782.3|41778.7|41765.8|41762.2|117
1736767500000|2025-01-13 11:25:00|41769.3|41765.7|41786.8|41783.2|41790.3|41786.7|41769.3|41765.7|113
1736767800000|2025-01-13 11:30:00|41786.3|41782.7|41782.3|41778.7|41787.8|41784.2|41767.8|41764.2|118
1736768100000|2025-01-13 11:35:00|41781.8|41778.2|41803.3|41799.7|41803.8|41800.2|41780.8|41777.2|241
1736768400000|2025-01-13 11:40:00|41802.8|41799.2|41803.8|41800.2|41811.8|41808.2|41798.8|41795.2|253
1736768700000|2025-01-13 11:45:00|41804.3|41800.7|41803.3|41799.7|41813.3|41809.7|41798.8|41795.2|110
1736769000000|2025-01-13 11:50:00|41803.8|41800.2|41810.8|41807.2|41813.3|41809.7|41796.8|41793.2|100
1736769300000|2025-01-13 11:55:00|41810.3|41806.7|41808.3|41804.7|41820.3|41816.7|41803.8|41800.2|159
1736769600000|2025-01-13 12:00:00|41807.8|41804.2|41794.8|41791.2|41831.3|41827.7|41791.3|41787.7|578
1736769900000|2025-01-13 12:05:00|41793.8|41790.2|41786.8|41783.2|41799.8|41796.2|41785.3|41781.7|177
1736770200000|2025-01-13 12:10:00|41786.3|41782.7|41785.3|41781.7|41808.8|41805.2|41785.3|41781.7|253
1736770500000|2025-01-13 12:15:00|41784.8|41781.2|41810.8|41807.2|41811.8|41808.2|41778.3|41774.7|236
1736770800000|2025-01-13 12:20:00|41808.3|41804.7|41832.8|41829.2|41836.8|41833.2|41806.8|41803.2|326
1736771100000|2025-01-13 12:25:00|41832.3|41828.7|41833.8|41830.2|41845.8|41842.2|41822.3|41818.7|289
1736771400000|2025-01-13 12:30:00|41833.3|41829.7|41841.8|41838.2|41848.8|41845.2|41821.8|41818.2|378
1736771700000|2025-01-13 12:35:00|41841.3|41837.7|41873.8|41870.2|41877.3|41873.7|41828.8|41825.2|534
1736772000000|2025-01-13 12:40:00|41873.3|41869.7|41883.8|41880.2|41884.8|41881.2|41867.8|41864.2|472
1736772300000|2025-01-13 12:45:00|41884.3|41880.7|41872.8|41869.2|41892.8|41889.2|41867.8|41864.2|391
1736772600000|2025-01-13 12:50:00|41873.3|41869.7|41874.3|41870.7|41894.3|41890.7|41868.8|41865.2|401
1736772900000|2025-01-13 12:55:00|41873.8|41870.2|41868.8|41865.2|41878.3|41874.7|41864.8|41861.2|327
1736773200000|2025-01-13 13:00:00|41869.3|41865.7|41864.8|41861.2|41876.8|41873.2|41856.3|41852.7|374
1736773500000|2025-01-13 13:05:00|41864.3|41860.7|41853.8|41850.2|41866.8|41863.2|41845.8|41842.2|303
1736773800000|2025-01-13 13:10:00|41852.8|41849.2|41872.8|41869.2|41881.3|41877.7|41834.8|41831.2|365
1736774100000|2025-01-13 13:15:00|41873.3|41869.7|41877.8|41874.2|41884.3|41880.7|41867.8|41864.2|259
1736774400000|2025-01-13 13:20:00|41877.3|41873.7|41893.8|41890.2|41893.8|41890.2|41867.8|41864.2|168
1736774700000|2025-01-13 13:25:00|41894.8|41891.2|41871.8|41868.2|41895.8|41892.2|41866.8|41863.2|242
1736775000000|2025-01-13 13:30:00|41872.3|41868.7|41894.8|41891.2|41906.8|41903.2|41864.8|41861.2|304
1736775300000|2025-01-13 13:35:00|41894.3|41890.7|41902.8|41899.2|41904.8|41901.2|41887.3|41883.7|217
1736775600000|2025-01-13 13:40:00|41903.3|41899.7|41894.8|41891.2|41921.8|41918.2|41888.8|41885.2|372
1736775900000|2025-01-13 13:45:00|41894.3|41890.7|41914.8|41911.2|41915.3|41911.7|41885.8|41882.2|362
1736776200000|2025-01-13 13:50:00|41914.3|41910.7|41907.8|41904.2|41924.8|41921.2|41903.3|41899.7|323
1736776500000|2025-01-13 13:55:00|41908.3|41904.7|41889.8|41886.2|41910.3|41906.7|41884.8|41881.2|253
1736776800000|2025-01-13 14:00:00|41889.3|41885.7|41867.3|41863.7|41896.8|41893.2|41853.3|41849.7|721
1736777100000|2025-01-13 14:05:00|41866.8|41863.2|41849.8|41846.2|41877.3|41873.7|41844.3|41840.7|411
1736777400000|2025-01-13 14:10:00|41850.3|41846.7|41857.8|41854.2|41861.8|41858.2|41830.8|41827.2|478
1736777700000|2025-01-13 14:15:00|41858.8|41855.2|41882.8|41879.2|41887.8|41884.2|41856.3|41852.7|407
1736778000000|2025-01-13 14:20:00|41883.3|41879.7|41862.3|41858.7|41888.3|41884.7|41854.8|41851.2|342
1736778300000|2025-01-13 14:25:00|41862.8|41859.2|41865.8|41862.2|41889.3|41885.7|41845.8|41842.2|1179
1736778600000|2025-01-13 14:30:00|41859.8|41856.2|41971.2|41968.8|41972.2|41969.8|41836.2|41833.8|5242
1736778900000|2025-01-13 14:35:00|41970.7|41968.3|41948.7|41946.3|42027.2|42024.8|41940.7|41938.3|2874
1736779200000|2025-01-13 14:40:00|41949.2|41946.8|42030.7|42028.3|42033.2|42030.8|41928.7|41926.3|2082
1736779500000|2025-01-13 14:45:00|42031.2|42028.8|42049.2|42046.8|42066.2|42063.8|41996.2|41993.8|1761
1736779800000|2025-01-13 14:50:00|42048.7|42046.3|42056.2|42053.8|42082.2|42079.8|42013.7|42011.3|1575
1736780100000|2025-01-13 14:55:00|42055.7|42053.3|42130.7|42128.3|42132.2|42129.8|42052.7|42050.3|1736
1736780400000|2025-01-13 15:00:00|42130.2|42127.8|42076.7|42074.3|42130.7|42128.3|42051.7|42049.3|1799
1736780700000|2025-01-13 15:05:00|42076.2|42073.8|42069.7|42067.3|42151.2|42148.8|42063.7|42061.3|1775
1736781000000|2025-01-13 15:10:00|42070.2|42067.8|42039.7|42037.3|42077.2|42074.8|42023.7|42021.3|1172
1736781300000|2025-01-13 15:15:00|42039.2|42036.8|42105.2|42102.8|42124.2|42121.8|42018.7|42016.3|1581
1736781600000|2025-01-13 15:20:00|42104.2|42101.8|42087.2|42084.8|42138.2|42135.8|42059.7|42057.3|1395
1736781900000|2025-01-13 15:25:00|42083.2|42080.8|42035.2|42032.8|42090.2|42087.8|42023.7|42021.3|1379
1736782200000|2025-01-13 15:30:00|42034.7|42032.3|42040.7|42038.3|42097.2|42094.8|42027.2|42024.8|1371
1736782500000|2025-01-13 15:35:00|42041.2|42038.8|42144.7|42142.3|42160.7|42158.3|42038.2|42035.8|1364
1736782800000|2025-01-13 15:40:00|42145.2|42142.8|42154.7|42152.3|42175.2|42172.8|42115.2|42112.8|1332
1736783100000|2025-01-13 15:45:00|42154.2|42151.8|42154.2|42151.8|42180.2|42177.8|42132.2|42129.8|1092
1736783400000|2025-01-13 15:50:00|42154.7|42152.3|42114.2|42111.8|42158.2|42155.8|42099.2|42096.8|1508
1736783700000|2025-01-13 15:55:00|42113.7|42111.3|42131.2|42128.8|42140.7|42138.3|42109.2|42106.8|620
1736784000000|2025-01-13 16:00:00|42135.7|42133.3|42078.2|42075.8|42142.7|42140.3|42065.7|42063.3|1039
1736784300000|2025-01-13 16:05:00|42078.7|42076.3|42076.7|42074.3|42101.2|42098.8|42050.2|42047.8|958
1736784600000|2025-01-13 16:10:00|42076.2|42073.8|42064.7|42062.3|42104.7|42102.3|42052.2|42049.8|799
1736784900000|2025-01-13 16:15:00|42064.2|42061.8|42073.2|42070.8|42081.2|42078.8|42051.2|42048.8|938
1736785200000|2025-01-13 16:20:00|42073.7|42071.3|42079.7|42077.3|42112.7|42110.3|42051.2|42048.8|938
1736785500000|2025-01-13 16:25:00|42080.2|42077.8|42059.7|42057.3|42105.2|42102.8|42057.7|42055.3|592
1736785800000|2025-01-13 16:30:00|42060.7|42058.3|42067.2|42064.8|42078.2|42075.8|42046.2|42043.8|662
1736786100000|2025-01-13 16:35:00|42068.2|42065.8|42016.2|42013.8|42102.7|42100.3|42003.2|42000.8|1179
1736786400000|2025-01-13 16:40:00|42016.7|42014.3|42093.2|42090.8|42107.2|42104.8|42016.7|42014.3|905
1736786700000|2025-01-13 16:45:00|42093.7|42091.3|42053.7|42051.3|42097.2|42094.8|42044.7|42042.3|565
1736787000000|2025-01-13 16:50:00|42053.2|42050.8|42003.7|42001.3|42059.7|42057.3|42001.2|41998.8|778
1736787300000|2025-01-13 16:55:00|42004.2|42001.8|41954.2|41951.8|42004.2|42001.8|41941.2|41938.8|1150
1736787600000|2025-01-13 17:00:00|41954.7|41952.3|41985.2|41982.8|42008.2|42005.8|41940.2|41937.8|1114
1736787900000|2025-01-13 17:05:00|41984.2|41981.8|42053.2|42050.8|42056.2|42053.8|41980.2|41977.8|1107
1736788200000|2025-01-13 17:10:00|42053.7|42051.3|42061.2|42058.8|42073.2|42070.8|42044.2|42041.8|686
1736788500000|2025-01-13 17:15:00|42060.7|42058.3|42097.7|42095.3|42106.2|42103.8|42053.7|42051.3|565
1736788800000|2025-01-13 17:20:00|42097.2|42094.8|42094.2|42091.8|42113.2|42110.8|42081.7|42079.3|549
1736789100000|2025-01-13 17:25:00|42094.7|42092.3|42093.2|42090.8|42110.2|42107.8|42084.2|42081.8|659
1736789400000|2025-01-13 17:30:00|42091.2|42088.8|42086.2|42083.8|42105.2|42102.8|42062.7|42060.3|709
1736789700000|2025-01-13 17:35:00|42085.7|42083.3|42062.2|42059.8|42093.2|42090.8|42058.2|42055.8|730
1736790000000|2025-01-13 17:40:00|42061.7|42059.3|42076.7|42074.3|42091.7|42089.3|42051.2|42048.8|422
1736790300000|2025-01-13 17:45:00|42077.2|42074.8|42102.2|42099.8|42116.7|42114.3|42069.7|42067.3|506
1736790600000|2025-01-13 17:50:00|42102.7|42100.3|42112.2|42109.8|42123.2|42120.8|42092.7|42090.3|545
1736790900000|2025-01-13 17:55:00|42111.7|42109.3|42181.2|42178.8|42184.2|42181.8|42111.2|42108.8|1071
1736791200000|2025-01-13 18:00:00|42180.2|42177.8|42158.2|42155.8|42180.7|42178.3|42141.7|42139.3|816
1736791500000|2025-01-13 18:05:00|42157.7|42155.3|42165.2|42162.8|42193.2|42190.8|42139.7|42137.3|816
1736791800000|2025-01-13 18:10:00|42165.7|42163.3|42161.2|42158.8|42188.2|42185.8|42150.2|42147.8|538
1736792100000|2025-01-13 18:15:00|42160.7|42158.3|42150.7|42148.3|42172.2|42169.8|42137.7|42135.3|656
1736792400000|2025-01-13 18:20:00|42151.2|42148.8|42146.7|42144.3|42165.7|42163.3|42133.7|42131.3|440
1736792700000|2025-01-13 18:25:00|42147.2|42144.8|42184.7|42182.3|42186.2|42183.8|42143.7|42141.3|806
1736793000000|2025-01-13 18:30:00|42185.2|42182.8|42205.2|42202.8|42207.7|42205.3|42167.2|42164.8|786
1736793300000|2025-01-13 18:35:00|42204.7|42202.3|42203.2|42200.8|42213.7|42211.3|42163.7|42161.3|873
1736793600000|2025-01-13 18:40:00|42202.7|42200.3|42186.7|42184.3|42202.7|42200.3|42172.7|42170.3|403
1736793900000|2025-01-13 18:45:00|42185.2|42182.8|42239.7|42237.3|42251.2|42248.8|42179.2|42176.8|2213
1736794200000|2025-01-13 18:50:00|42240.2|42237.8|42182.7|42180.3|42241.2|42238.8|42181.2|42178.8|686
1736794500000|2025-01-13 18:55:00|42183.2|42180.8|42212.2|42209.8|42224.7|42222.3|42168.2|42165.8|572
1736794800000|2025-01-13 19:00:00|42211.2|42208.8|42157.2|42154.8|42212.2|42209.8|42149.7|42147.3|788
1736795100000|2025-01-13 19:05:00|42157.7|42155.3|42187.2|42184.8|42194.2|42191.8|42150.2|42147.8|498
1736795400000|2025-01-13 19:10:00|42187.7|42185.3|42177.7|42175.3|42212.2|42209.8|42161.2|42158.8|743
1736795700000|2025-01-13 19:15:00|42179.2|42176.8|42163.2|42160.8|42188.2|42185.8|42157.7|42155.3|535
1736796000000|2025-01-13 19:20:00|42163.7|42161.3|42175.7|42173.3|42196.2|42193.8|42147.7|42145.3|501
1736796300000|2025-01-13 19:25:00|42176.2|42173.8|42232.2|42229.8|42235.2|42232.8|42169.2|42166.8|522
1736796600000|2025-01-13 19:30:00|42232.7|42230.3|42215.7|42213.3|42241.2|42238.8|42201.2|42198.8|558
1736796900000|2025-01-13 19:35:00|42215.2|42212.8|42235.7|42233.3|42250.2|42247.8|42185.7|42183.3|864
1736797200000|2025-01-13 19:40:00|42236.2|42233.8|42248.2|42245.8|42265.7|42263.3|42229.2|42226.8|774
1736797500000|2025-01-13 19:45:00|42247.7|42245.3|42184.2|42181.8|42250.7|42248.3|42176.7|42174.3|812
1736797800000|2025-01-13 19:50:00|42184.7|42182.3|42203.2|42200.8|42214.2|42211.8|42172.2|42169.8|601
1736798100000|2025-01-13 19:55:00|42203.7|42201.3|42227.2|42224.8|42240.2|42237.8|42201.2|42198.8|747
1736798400000|2025-01-13 20:00:00|42226.7|42224.3|42209.2|42206.8|42226.7|42224.3|42188.2|42185.8|813
1736798700000|2025-01-13 20:05:00|42208.7|42206.3|42232.7|42230.3|42254.2|42251.8|42207.2|42204.8|586
1736799000000|2025-01-13 20:10:00|42233.2|42230.8|42231.2|42228.8|42248.2|42245.8|42223.7|42221.3|356
1736799300000|2025-01-13 20:15:00|42231.7|42229.3|42276.2|42273.8|42280.7|42278.3|42223.2|42220.8|964
1736799600000|2025-01-13 20:20:00|42277.2|42274.8|42236.2|42233.8|42286.7|42284.3|42229.2|42226.8|860
1736799900000|2025-01-13 20:25:00|42235.7|42233.3|42239.7|42237.3|42256.2|42253.8|42228.7|42226.3|473
1736800200000|2025-01-13 20:30:00|42239.2|42236.8|42248.2|42245.8|42260.7|42258.3|42230.7|42228.3|607
1736800500000|2025-01-13 20:35:00|42247.7|42245.3|42252.2|42249.8|42276.7|42274.3|42237.7|42235.3|572
1736800800000|2025-01-13 20:40:00|42251.8|42249.4|42227.3|42224.9|42265.8|42263.4|42222.3|42219.9|635
1736801100000|2025-01-13 20:45:00|42227.8|42225.4|42231.8|42229.4|42245.8|42243.4|42213.8|42211.4|858
1736801400000|2025-01-13 20:50:00|42229.3|42226.9|42291.8|42289.4|42306.8|42304.4|42229.3|42226.9|1647
1736801700000|2025-01-13 20:55:00|42291.3|42288.9|42294.8|42292.4|42323.8|42321.4|42277.8|42275.4|2943
1736802000000|2025-01-13 21:00:00|42296|42291.2|42291.5|42286.7|42317|42312.2|42278.5|42273.7|1065
1736802300000|2025-01-13 21:05:00|42291|42286.2|42296|42291.2|42303|42298.2|42285.5|42280.7|353
1736802600000|2025-01-13 21:10:00|42296.5|42291.7|42308|42303.2|42308|42303.2|42293|42288.2|182
1736802900000|2025-01-13 21:15:00|42308.5|42303.7|42307|42302.2|42319|42314.2|42304|42299.2|206
1736803200000|2025-01-13 21:20:00|42306.5|42301.7|42316|42311.2|42323|42318.2|42306|42301.2|106
1736803500000|2025-01-13 21:25:00|42315.5|42310.7|42328.5|42323.7|42334|42329.2|42315.5|42310.7|153
1736803800000|2025-01-13 21:30:00|42329|42324.2|42321|42316.2|42330.5|42325.7|42321|42316.2|200
1736804100000|2025-01-13 21:35:00|42321.5|42316.7|42314|42309.2|42328|42323.2|42313.5|42308.7|79
1736804400000|2025-01-13 21:40:00|42314.5|42309.7|42319|42314.2|42331.5|42326.7|42309|42304.2|98
1736804700000|2025-01-13 21:45:00|42318.5|42313.7|42320|42315.2|42323.5|42318.7|42306|42301.2|130
1736805000000|2025-01-13 21:50:00|42319.5|42314.7|42325.5|42320.7|42329.5|42324.7|42318|42313.2|51
1736805300000|2025-01-13 21:55:00|42325|42320.2|42329.4|42319.6|42333.5|42328.7|42323.5|42318.5|124
1736805600000|2025-01-13 22:00:00|42328|42318.2|42328.7|42318.9|42329.8|42320|42327.2|42317.4|0
1736805900000|2025-01-13 22:05:00|42329.8|42320|42329.1|42319.3|42329.8|42320|42327.3|42317.5|0
1736806200000|2025-01-13 22:10:00|42328.9|42319.1|42328.3|42318.5|42328.9|42319.1|42326.7|42316.9|0
1736806500000|2025-01-13 22:15:00|42328.2|42318.4|42328.9|42319.1|42329.2|42319.4|42328.1|42318.3|0
1736806800000|2025-01-13 22:20:00|42329.2|42319.4|42328.8|42319|42329.3|42319.5|42328.2|42318.4|0
1736807100000|2025-01-13 22:25:00|42330.3|42320.5|42331.5|42321.7|42332.7|42322.9|42329.6|42319.8|0
1736807400000|2025-01-13 22:30:00|42331.6|42321.8|42335.4|42325.6|42336.6|42326.8|42331.6|42321.8|0
1736807700000|2025-01-13 22:35:00|42335.2|42325.4|42337.3|42327.5|42337.4|42327.6|42331.8|42322|0
1736808000000|2025-01-13 22:40:00|42337.6|42327.8|42341.5|42331.7|42343.6|42333.8|42336.7|42326.9|0
1736808300000|2025-01-13 22:45:00|42342.6|42332.8|42341.5|42331.7|42345.4|42335.6|42339.1|42329.3|0
1736808600000|2025-01-13 22:50:00|42342.3|42332.5|42342.8|42333|42342.8|42333|42341.2|42331.4|0
1736808900000|2025-01-13 22:55:00|42341.7|42331.9|42340.8|42331|42346.5|42336.7|42340.8|42331|0
1736809200000|2025-01-13 23:00:00|42355|42350.2|42355|42350.2|42367|42362.2|42342|42337.2|253
1736809500000|2025-01-13 23:05:00|42355.5|42350.7|42384|42379.2|42384|42379.2|42355.5|42350.7|201
1736809800000|2025-01-13 23:10:00|42383|42378.2|42372|42367.2|42389|42384.2|42366|42361.2|172
1736810100000|2025-01-13 23:15:00|42372.5|42367.7|42362.5|42357.7|42375.5|42370.7|42360.5|42355.7|176
1736810400000|2025-01-13 23:20:00|42362|42357.2|42359|42354.2|42365.5|42360.7|42356|42351.2|100
1736810700000|2025-01-13 23:25:00|42359.5|42354.7|42364|42359.2|42368.5|42363.7|42359|42354.2|87
1736811000000|2025-01-13 23:30:00|42365|42360.2|42405|42400.2|42405|42400.2|42364|42359.2|253
1736811300000|2025-01-13 23:35:00|42404.5|42399.7|42421|42416.2|42424.5|42419.7|42397.5|42392.7|215
1736811600000|2025-01-13 23:40:00|42420.5|42415.7|42404|42399.2|42421.5|42416.7|42402|42397.2|84
1736811900000|2025-01-13 23:45:00|42405.5|42400.7|42403|42398.2|42413|42408.2|42399.5|42394.7|158
1736812200000|2025-01-13 23:50:00|42404|42399.2|42387.5|42382.7|42409.5|42404.7|42386.5|42381.7|285
1736812500000|2025-01-13 23:55:00|42387|42382.2|42378|42373.2|42389.5|42384.7|42376|42371.2|139
1736812800000|2025-01-14 00:00:00|42378.5|42373.7|42355|42350.2|42385|42380.2|42350|42345.2|251
1736813100000|2025-01-14 00:05:00|42354.5|42349.7|42361|42356.2|42365|42360.2|42352|42347.2|128
1736813400000|2025-01-14 00:10:00|42361.5|42356.7|42364|42359.2|42366|42361.2|42354.5|42349.7|89
1736813700000|2025-01-14 00:15:00|42365|42360.2|42373|42368.2|42377|42372.2|42361|42356.2|129
1736814000000|2025-01-14 00:20:00|42373.5|42368.7|42361|42356.2|42375|42370.2|42357|42352.2|46
1736814300000|2025-01-14 00:25:00|42361.5|42356.7|42356|42351.2|42368|42363.2|42351|42346.2|119
1736814600000|2025-01-14 00:30:00|42356.5|42351.7|42351|42346.2|42358.5|42353.7|42350|42345.2|55
1736814900000|2025-01-14 00:35:00|42351.5|42346.7|42349|42344.2|42353|42348.2|42346|42341.2|47
1736815200000|2025-01-14 00:40:00|42348.5|42343.7|42345|42340.2|42351.5|42346.7|42344.5|42339.7|35
1736815500000|2025-01-14 00:45:00|42345.5|42340.7|42359|42354.2|42363|42358.2|42345|42340.2|62
1736815800000|2025-01-14 00:50:00|42359.5|42354.7|42359|42354.2|42368|42363.2|42355.5|42350.7|94
1736816100000|2025-01-14 00:55:00|42358.5|42353.7|42360|42355.2|42361|42356.2|42355|42350.2|66
1736816400000|2025-01-14 01:00:00|42359.5|42354.7|42343|42338.2|42359.5|42354.7|42334|42329.2|139
1736816700000|2025-01-14 01:05:00|42343.5|42338.7|42350|42345.2|42354.5|42349.7|42337|42332.2|67
1736817000000|2025-01-14 01:10:00|42349.5|42344.7|42352|42347.2|42354.5|42349.7|42344.5|42339.7|51
1736817300000|2025-01-14 01:15:00|42352.5|42347.7|42349.5|42344.7|42354.5|42349.7|42349|42344.2|16
1736817600000|2025-01-14 01:20:00|42350|42345.2|42348|42343.2|42351.5|42346.7|42343|42338.2|78
1736817900000|2025-01-14 01:25:00|42349|42344.2|42346|42341.2|42357.5|42352.7|42345|42340.2|106
1736818200000|2025-01-14 01:30:00|42345.5|42340.7|42346|42341.2|42356|42351.2|42342|42337.2|66
1736818500000|2025-01-14 01:35:00|42346.5|42341.7|42354|42349.2|42354|42349.2|42345|42340.2|20
1736818800000|2025-01-14 01:40:00|42354.5|42349.7|42353|42348.2|42360|42355.2|42349|42344.2|50
1736819100000|2025-01-14 01:45:00|42352.5|42347.7|42350|42345.2|42355|42350.2|42344|42339.2|39
1736819400000|2025-01-14 01:50:00|42350.5|42345.7|42352|42347.2|42352|42347.2|42342.5|42337.7|41
1736819700000|2025-01-14 01:55:00|42352.5|42347.7|42352|42347.2|42355|42350.2|42349|42344.2|22
1736820000000|2025-01-14 02:00:00|42352.5|42347.7|42342|42337.2|42357|42352.2|42340.5|42335.7|53
1736820300000|2025-01-14 02:05:00|42341.5|42336.7|42328|42323.2|42342|42337.2|42327.5|42322.7|103
1736820600000|2025-01-14 02:10:00|42328.5|42323.7|42320|42315.2|42333|42328.2|42316|42311.2|102
1736820900000|2025-01-14 02:15:00|42319.5|42314.7|42324|42319.2|42326|42321.2|42319.5|42314.7|46
1736821200000|2025-01-14 02:20:00|42323.5|42318.7|42336|42331.2|42338.5|42333.7|42323|42318.2|88
1736821500000|2025-01-14 02:25:00|42336.5|42331.7|42338.5|42333.7|42344|42339.2|42336|42331.2|31
1736821800000|2025-01-14 02:30:00|42339|42334.2|42331|42326.2|42341|42336.2|42330.5|42325.7|30
1736822100000|2025-01-14 02:35:00|42331.5|42326.7|42330.5|42325.7|42335|42330.2|42330|42325.2|11
1736822400000|2025-01-14 02:40:00|42330|42325.2|42332|42327.2|42335|42330.2|42330|42325.2|25
1736822700000|2025-01-14 02:45:00|42332.5|42327.7|42332|42327.2|42335|42330.2|42330.5|42325.7|17
1736823000000|2025-01-14 02:50:00|42332.5|42327.7|42347|42342.2|42351|42346.2|42331|42326.2|99
1736823300000|2025-01-14 02:55:00|42347.5|42342.7|42351|42346.2|42353.5|42348.7|42344|42339.2|31
1736823600000|2025-01-14 03:00:00|42350.5|42345.7|42343|42338.2|42350.5|42345.7|42342.5|42337.7|28
1736823900000|2025-01-14 03:05:00|42343.5|42338.7|42350|42345.2|42354|42349.2|42342|42337.2|131
1736824200000|2025-01-14 03:10:00|42350.5|42345.7|42349|42344.2|42352.5|42347.7|42344|42339.2|56
1736824500000|2025-01-14 03:15:00|42349.5|42344.7|42339|42334.2|42349.5|42344.7|42337.5|42332.7|17
1736824800000|2025-01-14 03:20:00|42338.5|42333.7|42336|42331.2|42339|42334.2|42333.5|42328.7|44
1736825100000|2025-01-14 03:25:00|42336.5|42331.7|42338.5|42333.7|42342|42337.2|42334|42329.2|28
1736825400000|2025-01-14 03:30:00|42339|42334.2|42344|42339.2|42345|42340.2|42338|42333.2|50
1736825700000|2025-01-14 03:35:00|42343.5|42338.7|42342|42337.2|42345|42340.2|42339|42334.2|19
1736826000000|2025-01-14 03:40:00|42341.5|42336.7|42342.5|42337.7|42346|42341.2|42339|42334.2|37
1736826300000|2025-01-14 03:45:00|42342|42337.2|42343|42338.2|42344.5|42339.7|42337|42332.2|39
1736826600000|2025-01-14 03:50:00|42343.5|42338.7|42343.5|42338.7|42347|42342.2|42341|42336.2|15
1736826900000|2025-01-14 03:55:00|42344.5|42339.7|42340|42335.2|42348|42343.2|42339|42334.2|15
1736827200000|2025-01-14 04:00:00|42340.5|42335.7|42333|42328.2|42342|42337.2|42332|42327.2|49
1736827500000|2025-01-14 04:05:00|42333.5|42328.7|42339|42334.2|42342|42337.2|42332.5|42327.7|29
1736827800000|2025-01-14 04:10:00|42338.5|42333.7|42335|42330.2|42338.5|42333.7|42333|42328.2|14
1736828100000|2025-01-14 04:15:00|42335.5|42330.7|42333|42328.2|42336.5|42331.7|42329.5|42324.7|14
1736828400000|2025-01-14 04:20:00|42332.5|42327.7|42341|42336.2|42341.5|42336.7|42329|42324.2|35
1736828700000|2025-01-14 04:25:00|42340.5|42335.7|42345|42340.2|42345.5|42340.7|42340|42335.2|18
1736829000000|2025-01-14 04:30:00|42344.5|42339.7|42352|42347.2|42352.5|42347.7|42344|42339.2|26
1736829300000|2025-01-14 04:35:00|42352.5|42347.7|42361|42356.2|42363.5|42358.7|42352.5|42347.7|59
1736829600000|2025-01-14 04:40:00|42360|42355.2|42357|42352.2|42360|42355.2|42354.5|42349.7|29
1736829900000|2025-01-14 04:45:00|42356.5|42351.7|42358|42353.2|42360|42355.2|42355|42350.2|14
1736830200000|2025-01-14 04:50:00|42358.5|42353.7|42361.5|42356.7|42361.5|42356.7|42357|42352.2|16
1736830500000|2025-01-14 04:55:00|42361|42356.2|42360|42355.2|42363|42358.2|42360|42355.2|15
1736830800000|2025-01-14 05:00:00|42360.5|42355.7|42363|42358.2|42365|42360.2|42359|42354.2|27
1736831100000|2025-01-14 05:05:00|42363.5|42358.7|42363|42358.2|42365|42360.2|42361|42356.2|36
1736831400000|2025-01-14 05:10:00|42362.5|42357.7|42363|42358.2|42364.5|42359.7|42361|42356.2|24
1736831700000|2025-01-14 05:15:00|42363.5|42358.7|42363|42358.2|42364|42359.2|42359|42354.2|27
1736832000000|2025-01-14 05:20:00|42362.5|42357.7|42360|42355.2|42366|42361.2|42357|42352.2|49
1736832300000|2025-01-14 05:25:00|42359.5|42354.7|42358.5|42353.7|42359.5|42354.7|42355.5|42350.7|26
1736832600000|2025-01-14 05:30:00|42359|42354.2|42364.5|42359.7|42364.5|42359.7|42356|42351.2|36
1736832900000|2025-01-14 05:35:00|42364|42359.2|42377|42372.2|42377.5|42372.7|42363|42358.2|49
1736833200000|2025-01-14 05:40:00|42377.5|42372.7|42377|42372.2|42382|42377.2|42372|42367.2|52
1736833500000|2025-01-14 05:45:00|42377.5|42372.7|42379|42374.2|42381.5|42376.7|42375|42370.2|30
1736833800000|2025-01-14 05:50:00|42378.5|42373.7|42382|42377.2|42383|42378.2|42375.5|42370.7|33
1736834100000|2025-01-14 05:55:00|42381.5|42376.7|42380|42375.2|42382.5|42377.7|42375.5|42370.7|33
1736834400000|2025-01-14 06:00:00|42380.5|42375.7|42381|42376.2|42386.5|42381.7|42380|42375.2|57
1736834700000|2025-01-14 06:05:00|42381.5|42376.7|42389|42384.2|42389|42384.2|42381.5|42376.7|52
1736835000000|2025-01-14 06:10:00|42388.5|42383.7|42391|42386.2|42391|42386.2|42385|42380.2|44
1736835300000|2025-01-14 06:15:00|42391.5|42386.7|42393|42388.2|42394|42389.2|42389.5|42384.7|37
1736835600000|2025-01-14 06:20:00|42392.5|42387.7|42390|42385.2|42393|42388.2|42386|42381.2|77
1736835900000|2025-01-14 06:25:00|42390.5|42385.7|42391|42386.2|42396|42391.2|42387|42382.2|40
1736836200000|2025-01-14 06:30:00|42390.5|42385.7|42380|42375.2|42390.5|42385.7|42376|42371.2|70
1736836500000|2025-01-14 06:35:00|42380.5|42375.7|42374.5|42369.7|42383|42378.2|42374|42369.2|37
1736836800000|2025-01-14 06:40:00|42376|42371.2|42367|42362.2|42376|42371.2|42365|42360.2|49
1736837100000|2025-01-14 06:45:00|42367.5|42362.7|42362|42357.2|42369|42364.2|42359|42354.2|32
1736837400000|2025-01-14 06:50:00|42361.5|42356.7|42358|42353.2|42363|42358.2|42353|42348.2|43
1736837700000|2025-01-14 06:55:00|42358.5|42353.7|42363|42358.2|42363|42358.2|42358|42353.2|31
1736838000000|2025-01-14 07:00:00|42362.4|42358.8|42351.4|42347.8|42369.9|42366.3|42340.4|42336.8|144
1736838300000|2025-01-14 07:05:00|42350.9|42347.3|42339.4|42335.8|42354.4|42350.8|42337.4|42333.8|72
1736838600000|2025-01-14 07:10:00|42339.9|42336.3|42343.4|42339.8|42345.4|42341.8|42330.9|42327.3|96
1736838900000|2025-01-14 07:15:00|42347.9|42344.3|42363.4|42359.8|42371.4|42367.8|42346.4|42342.8|96
1736839200000|2025-01-14 07:20:00|42363.9|42360.3|42369.4|42365.8|42383.9|42380.3|42361.4|42357.8|99
1736839500000|2025-01-14 07:25:00|42368.9|42365.3|42367.4|42363.8|42372.9|42369.3|42359.4|42355.8|46
1736839800000|2025-01-14 07:30:00|42366.9|42363.3|42366.9|42363.3|42374.4|42370.8|42361.4|42357.8|40
1736840100000|2025-01-14 07:35:00|42367.4|42363.8|42379.9|42376.3|42381.4|42377.8|42363.4|42359.8|44
1736840400000|2025-01-14 07:40:00|42379.4|42375.8|42390.9|42387.3|42390.9|42387.3|42374.4|42370.8|34
1736840700000|2025-01-14 07:45:00|42390.4|42386.8|42381.4|42377.8|42394.9|42391.3|42381.4|42377.8|119
1736841000000|2025-01-14 07:50:00|42380.9|42377.3|42378.4|42374.8|42381.4|42377.8|42370.4|42366.8|48
1736841300000|2025-01-14 07:55:00|42377.4|42373.8|42378.4|42374.8|42380.9|42377.3|42369.4|42365.8|139
1736841600000|2025-01-14 08:00:00|42379.4|42375.8|42400.4|42396.8|42404.4|42400.8|42369.4|42365.8|227
1736841900000|2025-01-14 08:05:00|42399.9|42396.3|42386.4|42382.8|42406.4|42402.8|42385.4|42381.8|85
1736842200000|2025-01-14 08:10:00|42386.9|42383.3|42406.4|42402.8|42408.4|42404.8|42375.4|42371.8|78
1736842500000|2025-01-14 08:15:00|42406.9|42403.3|42423.4|42419.8|42425.4|42421.8|42405.4|42401.8|186
1736842800000|2025-01-14 08:20:00|42424.4|42420.8|42444.4|42440.8|42448.4|42444.8|42418.4|42414.8|242
1736843100000|2025-01-14 08:25:00|42443.9|42440.3|42421.4|42417.8|42443.9|42440.3|42418.4|42414.8|147
1736843400000|2025-01-14 08:30:00|42420.9|42417.3|42421.9|42418.3|42428.9|42425.3|42411.4|42407.8|167
1736843700000|2025-01-14 08:35:00|42421.4|42417.8|42412.4|42408.8|42424.4|42420.8|42392.9|42389.3|167
1736844000000|2025-01-14 08:40:00|42412.9|42409.3|42437.4|42433.8|42445.9|42442.3|42409.4|42405.8|273
1736844300000|2025-01-14 08:45:00|42437.9|42434.3|42460.4|42456.8|42467.9|42464.3|42433.9|42430.3|244
1736844600000|2025-01-14 08:50:00|42459.9|42456.3|42459.4|42455.8|42462.4|42458.8|42446.4|42442.8|148
1736844900000|2025-01-14 08:55:00|42458.9|42455.3|42440.4|42436.8|42463.9|42460.3|42437.9|42434.3|166
1736845200000|2025-01-14 09:00:00|42437.9|42434.3|42457.4|42453.8|42459.4|42455.8|42428.9|42425.3|347
1736845500000|2025-01-14 09:05:00|42455.4|42451.8|42457.4|42453.8|42465.4|42461.8|42445.4|42441.8|293
1736845800000|2025-01-14 09:10:00|42457.9|42454.3|42453.4|42449.8|42460.4|42456.8|42432.9|42429.3|360
1736846100000|2025-01-14 09:15:00|42452.9|42449.3|42446.9|42443.3|42456.4|42452.8|42439.4|42435.8|244
1736846400000|2025-01-14 09:20:00|42447.4|42443.8|42448.4|42444.8|42459.4|42455.8|42441.9|42438.3|198
1736846700000|2025-01-14 09:25:00|42447.9|42444.3|42435.4|42431.8|42447.9|42444.3|42421.4|42417.8|191
1736847000000|2025-01-14 09:30:00|42435.9|42432.3|42455.4|42451.8|42455.4|42451.8|42427.9|42424.3|140
1736847300000|2025-01-14 09:35:00|42455.9|42452.3|42439.4|42435.8|42458.4|42454.8|42438.4|42434.8|132
1736847600000|2025-01-14 09:40:00|42436.4|42432.8|42439.4|42435.8|42443.4|42439.8|42427.9|42424.3|75
1736847900000|2025-01-14 09:45:00|42438.9|42435.3|42434.4|42430.8|42438.9|42435.3|42427.9|42424.3|56
1736848200000|2025-01-14 09:50:00|42434.9|42431.3|42425.4|42421.8|42437.9|42434.3|42424.9|42421.3|83
1736848500000|2025-01-14 09:55:00|42424.9|42421.3|42437.4|42433.8|42441.9|42438.3|42422.4|42418.8|56
1736848800000|2025-01-14 10:00:00|42437.9|42434.3|42438.4|42434.8|42440.4|42436.8|42419.9|42416.3|101
1736849100000|2025-01-14 10:05:00|42438.9|42435.3|42446.4|42442.8|42446.9|42443.3|42435.4|42431.8|56
1736849400000|2025-01-14 10:10:00|42445.9|42442.3|42433.9|42430.3|42448.9|42445.3|42425.4|42421.8|69
1736849700000|2025-01-14 10:15:00|42434.4|42430.8|42443.4|42439.8|42448.4|42444.8|42428.4|42424.8|96
1736850000000|2025-01-14 10:20:00|42442.9|42439.3|42436.4|42432.8|42446.4|42442.8|42435.9|42432.3|44
1736850300000|2025-01-14 10:25:00|42435.9|42432.3|42432.4|42428.8|42440.4|42436.8|42420.9|42417.3|64
1736850600000|2025-01-14 10:30:00|42432.9|42429.3|42443.4|42439.8|42443.4|42439.8|42425.9|42422.3|64
1736850900000|2025-01-14 10:35:00|42443.9|42440.3|42449.4|42445.8|42460.4|42456.8|42443.4|42439.8|71
1736851200000|2025-01-14 10:40:00|42449.9|42446.3|42444.4|42440.8|42451.9|42448.3|42438.4|42434.8|65
1736851500000|2025-01-14 10:45:00|42443.9|42440.3|42449.4|42445.8|42455.4|42451.8|42443.4|42439.8|86
1736851800000|2025-01-14 10:50:00|42449.9|42446.3|42449.9|42446.3|42457.9|42454.3|42446.4|42442.8|64
1736852100000|2025-01-14 10:55:00|42449.4|42445.8|42445.4|42441.8|42452.4|42448.8|42441.4|42437.8|60
1736852400000|2025-01-14 11:00:00|42444.9|42441.3|42434.4|42430.8|42444.9|42441.3|42429.4|42425.8|94
1736852700000|2025-01-14 11:05:00|42434.9|42431.3|42437.4|42433.8|42440.9|42437.3|42426.4|42422.8|86
1736853000000|2025-01-14 11:10:00|42437.9|42434.3|42451.4|42447.8|42452.9|42449.3|42437.4|42433.8|78
1736853300000|2025-01-14 11:15:00|42451.9|42448.3|42432.4|42428.8|42451.9|42448.3|42424.9|42421.3|92
1736853600000|2025-01-14 11:20:00|42431.9|42428.3|42417.4|42413.8|42432.9|42429.3|42414.4|42410.8|97
1736853900000|2025-01-14 11:25:00|42416.9|42413.3|42429.4|42425.8|42430.4|42426.8|42413.9|42410.3|129
1736854200000|2025-01-14 11:30:00|42429.9|42426.3|42427.4|42423.8|42432.4|42428.8|42416.4|42412.8|163
1736854500000|2025-01-14 11:35:00|42426.9|42423.3|42424.4|42420.8|42429.4|42425.8|42417.9|42414.3|44
1736854800000|2025-01-14 11:40:00|42423.9|42420.3|42421.4|42417.8|42430.4|42426.8|42416.9|42413.3|70
1736855100000|2025-01-14 11:45:00|42420.9|42417.3|42404.4|42400.8|42420.9|42417.3|42399.9|42396.3|140
1736855400000|2025-01-14 11:50:00|42404.9|42401.3|42409.4|42405.8|42416.4|42412.8|42399.4|42395.8|102
1736855700000|2025-01-14 11:55:00|42408.9|42405.3|42403.4|42399.8|42413.4|42409.8|42400.4|42396.8|88
1736856000000|2025-01-14 12:00:00|42402.9|42399.3|42409.4|42405.8|42412.4|42408.8|42395.4|42391.8|178
1736856300000|2025-01-14 12:05:00|42408.9|42405.3|42385.4|42381.8|42411.4|42407.8|42376.4|42372.8|405
1736856600000|2025-01-14 12:10:00|42385.9|42382.3|42372.4|42368.8|42399.4|42395.8|42367.9|42364.3|302
1736856900000|2025-01-14 12:15:00|42372.9|42369.3|42374.4|42370.8|42381.4|42377.8|42367.4|42363.8|113
1736857200000|2025-01-14 12:20:00|42374.9|42371.3|42360.4|42356.8|42379.9|42376.3|42339.9|42336.3|353
1736857500000|2025-01-14 12:25:00|42360.9|42357.3|42375.4|42371.8|42388.4|42384.8|42360.4|42356.8|179
1736857800000|2025-01-14 12:30:00|42375.9|42372.3|42383.9|42380.3|42384.9|42381.3|42370.4|42366.8|104
1736858100000|2025-01-14 12:35:00|42384.4|42380.8|42396.4|42392.8|42397.4|42393.8|42376.4|42372.8|170
1736858400000|2025-01-14 12:40:00|42396.9|42393.3|42403.4|42399.8|42408.4|42404.8|42388.4|42384.8|209
1736858700000|2025-01-14 12:45:00|42403.9|42400.3|42404.9|42401.3|42408.4|42404.8|42398.9|42395.3|118
1736859000000|2025-01-14 12:50:00|42405.4|42401.8|42392.4|42388.8|42409.4|42405.8|42391.4|42387.8|109
1736859300000|2025-01-14 12:55:00|42391.9|42388.3|42384.4|42380.8|42395.4|42391.8|42379.4|42375.8|169
1736859600000|2025-01-14 13:00:00|42385.4|42381.8|42368.4|42364.8|42385.4|42381.8|42360.4|42356.8|321
1736859900000|2025-01-14 13:05:00|42366.4|42362.8|42364.4|42360.8|42371.4|42367.8|42359.4|42355.8|170
1736860200000|2025-01-14 13:10:00|42363.9|42360.3|42359.4|42355.8|42370.4|42366.8|42356.9|42353.3|188
1736860500000|2025-01-14 13:15:00|42358.9|42355.3|42354.4|42350.8|42360.4|42356.8|42347.4|42343.8|298
1736860800000|2025-01-14 13:20:00|42353.9|42350.3|42318.4|42314.8|42354.4|42350.8|42316.4|42312.8|314
1736861100000|2025-01-14 13:25:00|42317.9|42314.3|42318.9|42315.3|42322.9|42319.3|42298.9|42295.3|430
1736861400000|2025-01-14 13:30:00|42320.9|42317.3|42486.9|42483.3|42554.9|42551.3|42320.9|42317.3|2361
1736861700000|2025-01-14 13:35:00|42489.4|42485.8|42458.9|42455.3|42489.4|42485.8|42415.9|42412.3|1146
1736862000000|2025-01-14 13:40:00|42459.4|42455.8|42430.9|42427.3|42466.9|42463.3|42425.9|42422.3|438
1736862300000|2025-01-14 13:45:00|42431.4|42427.8|42465.4|42461.8|42466.9|42463.3|42428.9|42425.3|396
1736862600000|2025-01-14 13:50:00|42464.9|42461.3|42446.9|42443.3|42478.9|42475.3|42427.4|42423.8|652
1736862900000|2025-01-14 13:55:00|42446.4|42442.8|42411.4|42407.8|42449.9|42446.3|42403.4|42399.8|725
1736863200000|2025-01-14 14:00:00|42412.9|42409.3|42400.4|42396.8|42419.9|42416.3|42377.4|42373.8|666
1736863500000|2025-01-14 14:05:00|42400.9|42397.3|42421.4|42417.8|42427.9|42424.3|42398.9|42395.3|370
1736863800000|2025-01-14 14:10:00|42421.9|42418.3|42420.4|42416.8|42428.4|42424.8|42402.9|42399.3|277
1736864100000|2025-01-14 14:15:00|42419.9|42416.3|42446.9|42443.3|42450.9|42447.3|42417.4|42413.8|636
1736864400000|2025-01-14 14:20:00|42447.4|42443.8|42443.9|42440.3|42459.9|42456.3|42432.9|42429.3|381
1736864700000|2025-01-14 14:25:00|42444.9|42441.3|42470.9|42467.3|42481.9|42478.3|42440.9|42437.3|620
1736865000000|2025-01-14 14:30:00|42470.3|42467.9|42429.8|42427.4|42493.8|42491.4|42400.8|42398.4|3601
1736865300000|2025-01-14 14:35:00|42430.3|42427.9|42446.3|42443.9|42491.8|42489.4|42428.3|42425.9|1864
1736865600000|2025-01-14 14:40:00|42446.8|42444.4|42477.8|42475.4|42486.8|42484.4|42430.8|42428.4|1299
1736865900000|2025-01-14 14:45:00|42478.3|42475.9|42440.8|42438.4|42492.3|42489.9|42401.8|42399.4|2077
1736866200000|2025-01-14 14:50:00|42441.3|42438.9|42387.3|42384.9|42444.8|42442.4|42354.8|42352.4|1998
1736866500000|2025-01-14 14:55:00|42386.8|42384.4|42359.8|42357.4|42411.3|42408.9|42334.8|42332.4|1692
1736866800000|2025-01-14 15:00:00|42360.8|42358.4|42400.3|42397.9|42421.3|42418.9|42359.3|42356.9|1701
1736867100000|2025-01-14 15:05:00|42399.3|42396.9|42443.8|42441.4|42483.3|42480.9|42392.8|42390.4|2225
1736867400000|2025-01-14 15:10:00|42444.3|42441.9|42453.3|42450.9|42482.8|42480.4|42427.8|42425.4|1945
1736867700000|2025-01-14 15:15:00|42453.8|42451.4|42463.8|42461.4|42491.8|42489.4|42448.3|42445.9|1020
1736868000000|2025-01-14 15:20:00|42464.8|42462.4|42465.8|42463.4|42474.3|42471.9|42419.8|42417.4|1331
1736868300000|2025-01-14 15:25:00|42466.3|42463.9|42453.3|42450.9|42488.8|42486.4|42421.8|42419.4|1122
1736868600000|2025-01-14 15:30:00|42452.8|42450.4|42440.3|42437.9|42463.3|42460.9|42429.8|42427.4|623
1736868900000|2025-01-14 15:35:00|42441.8|42439.4|42434.3|42431.9|42461.8|42459.4|42411.8|42409.4|946
1736869200000|2025-01-14 15:40:00|42434.8|42432.4|42510.8|42508.4|42514.8|42512.4|42427.3|42424.9|1133
1736869500000|2025-01-14 15:45:00|42511.8|42509.4|42472.8|42470.4|42518.8|42516.4|42466.3|42463.9|1089
1736869800000|2025-01-14 15:50:00|42473.3|42470.9|42480.8|42478.4|42481.8|42479.4|42418.8|42416.4|1078
1736870100000|2025-01-14 15:55:00|42480.3|42477.9|42434.3|42431.9|42483.3|42480.9|42431.8|42429.4|689
1736870400000|2025-01-14 16:00:00|42434.8|42432.4|42320.3|42317.9|42442.3|42439.9|42308.8|42306.4|2261
1736870700000|2025-01-14 16:05:00|42318.8|42316.4|42352.3|42349.9|42372.8|42370.4|42316.8|42314.4|1181
1736871000000|2025-01-14 16:10:00|42352.8|42350.4|42325.3|42322.9|42359.8|42357.4|42300.8|42298.4|958
1736871300000|2025-01-14 16:15:00|42325.8|42323.4|42317.3|42314.9|42351.8|42349.4|42299.3|42296.9|765
1736871600000|2025-01-14 16:20:00|42317.8|42315.4|42322.8|42320.4|42344.3|42341.9|42303.3|42300.9|654
1736871900000|2025-01-14 16:25:00|42321.8|42319.4|42304.3|42301.9|42375.8|42373.4|42303.8|42301.4|1693
1736872200000|2025-01-14 16:30:00|42304.8|42302.4|42296.3|42293.9|42335.3|42332.9|42287.8|42285.4|1236
1736872500000|2025-01-14 16:35:00|42296.8|42294.4|42267.3|42264.9|42303.3|42300.9|42235.8|42233.4|1005
1736872800000|2025-01-14 16:40:00|42267.8|42265.4|42210.8|42208.4|42279.3|42276.9|42201.8|42199.4|1024
1736873100000|2025-01-14 16:45:00|42211.3|42208.9|42207.8|42205.4|42231.8|42229.4|42195.3|42192.9|861
1736873400000|2025-01-14 16:50:00|42208.3|42205.9|42207.8|42205.4|42219.8|42217.4|42188.8|42186.4|710
1736873700000|2025-01-14 16:55:00|42207.3|42204.9|42154.8|42152.4|42225.8|42223.4|42154.8|42152.4|1116
1736874000000|2025-01-14 17:00:00|42154.3|42151.9|42175.8|42173.4|42190.3|42187.9|42140.3|42137.9|1195
1736874300000|2025-01-14 17:05:00|42175.3|42172.9|42192.8|42190.4|42209.8|42207.4|42158.3|42155.9|1105
1736874600000|2025-01-14 17:10:00|42192.3|42189.9|42217.8|42215.4|42236.3|42233.9|42190.3|42187.9|898
1736874900000|2025-01-14 17:15:00|42217.3|42214.9|42224.3|42221.9|42263.8|42261.4|42212.8|42210.4|807
1736875200000|2025-01-14 17:20:00|42223.8|42221.4|42216.3|42213.9|42226.8|42224.4|42189.8|42187.4|749
1736875500000|2025-01-14 17:25:00|42216.8|42214.4|42232.8|42230.4|42256.8|42254.4|42216.3|42213.9|586
1736875800000|2025-01-14 17:30:00|42232.3|42229.9|42175.8|42173.4|42235.3|42232.9|42162.3|42159.9|780
1736876100000|2025-01-14 17:35:00|42175.3|42172.9|42224.3|42221.9|42227.3|42224.9|42155.8|42153.4|759
1736876400000|2025-01-14 17:40:00|42223.8|42221.4|42260.8|42258.4|42277.8|42275.4|42207.8|42205.4|896
1736876700000|2025-01-14 17:45:00|42261.3|42258.9|42258.8|42256.4|42269.8|42267.4|42235.8|42233.4|508
1736877000000|2025-01-14 17:50:00|42258.3|42255.9|42285.8|42283.4|42301.8|42299.4|42255.8|42253.4|649
1736877300000|2025-01-14 17:55:00|42285.3|42282.9|42287.8|42285.4|42291.3|42288.9|42255.8|42253.4|522
1736877600000|2025-01-14 18:00:00|42286.8|42284.4|42315.3|42312.9|42319.8|42317.4|42279.8|42277.4|540
1736877900000|2025-01-14 18:05:00|42315.8|42313.4|42320.8|42318.4|42333.3|42330.9|42301.8|42299.4|549
1736878200000|2025-01-14 18:10:00|42320.3|42317.9|42315.8|42313.4|42327.3|42324.9|42299.8|42297.4|391
1736878500000|2025-01-14 18:15:00|42315.3|42312.9|42339.8|42337.4|42355.8|42353.4|42304.8|42302.4|592
1736878800000|2025-01-14 18:20:00|42339.3|42336.9|42365.8|42363.4|42366.8|42364.4|42333.8|42331.4|416
1736879100000|2025-01-14 18:25:00|42365.3|42362.9|42376.8|42374.4|42391.8|42389.4|42359.8|42357.4|591
1736879400000|2025-01-14 18:30:00|42377.3|42374.9|42396.8|42394.4|42397.3|42394.9|42366.8|42364.4|656
1736879700000|2025-01-14 18:35:00|42397.8|42395.4|42434.8|42432.4|42434.8|42432.4|42388.3|42385.9|654
1736880000000|2025-01-14 18:40:00|42434.3|42431.9|42464.8|42462.4|42475.3|42472.9|42429.3|42426.9|909
1736880300000|2025-01-14 18:45:00|42464.3|42461.9|42493.8|42491.4|42497.3|42494.9|42453.8|42451.4|829
1736880600000|2025-01-14 18:50:00|42494.3|42491.9|42510.3|42507.9|42511.8|42509.4|42485.3|42482.9|700
1736880900000|2025-01-14 18:55:00|42509.8|42507.4|42521.8|42519.4|42534.3|42531.9|42505.8|42503.4|1350
1736881200000|2025-01-14 19:00:00|42522.3|42519.9|42490.8|42488.4|42523.3|42520.9|42474.3|42471.9|984
1736881500000|2025-01-14 19:05:00|42490.3|42487.9|42492.8|42490.4|42518.8|42516.4|42483.3|42480.9|546
1736881800000|2025-01-14 19:10:00|42493.3|42490.9|42500.8|42498.4|42506.3|42503.9|42471.8|42469.4|403
1736882100000|2025-01-14 19:15:00|42500.3|42497.9|42523.8|42521.4|42535.8|42533.4|42494.8|42492.4|532
1736882400000|2025-01-14 19:20:00|42524.8|42522.4|42525.8|42523.4|42528.3|42525.9|42508.8|42506.4|476
1736882700000|2025-01-14 19:25:00|42526.3|42523.9|42491.3|42488.9|42540.3|42537.9|42488.8|42486.4|539
1736883000000|2025-01-14 19:30:00|42491.8|42489.4|42530.3|42527.9|42546.3|42543.9|42485.3|42482.9|614
1736883300000|2025-01-14 19:35:00|42529.8|42527.4|42531.3|42528.9|42549.8|42547.4|42527.3|42524.9|370
1736883600000|2025-01-14 19:40:00|42531.8|42529.4|42511.8|42509.4|42539.8|42537.4|42505.8|42503.4|371
1736883900000|2025-01-14 19:45:00|42512.3|42509.9|42500.8|42498.4|42523.3|42520.9|42498.3|42495.9|465
1736884200000|2025-01-14 19:50:00|42501.3|42498.9|42447.8|42445.4|42503.8|42501.4|42438.8|42436.4|803
1736884500000|2025-01-14 19:55:00|42448.3|42445.9|42367.3|42364.9|42453.8|42451.4|42354.8|42352.4|1364
1736884800000|2025-01-14 20:00:00|42367.8|42365.4|42300.3|42297.9|42388.8|42386.4|42285.8|42283.4|2097
1736885100000|2025-01-14 20:05:00|42299.8|42297.4|42330.8|42328.4|42341.8|42339.4|42278.8|42276.4|1427
1736885400000|2025-01-14 20:10:00|42330.3|42327.9|42337.8|42335.4|42350.8|42348.4|42308.8|42306.4|917
1736885700000|2025-01-14 20:15:00|42337.3|42334.9|42361.8|42359.4|42381.8|42379.4|42337.3|42334.9|910
1736886000000|2025-01-14 20:20:00|42362.3|42359.9|42395.8|42393.4|42407.8|42405.4|42337.3|42334.9|824
1736886300000|2025-01-14 20:25:00|42396.3|42393.9|42392.8|42390.4|42401.8|42399.4|42368.8|42366.4|399
1736886600000|2025-01-14 20:30:00|42393.3|42390.9|42378.3|42375.9|42413.8|42411.4|42365.3|42362.9|615
1736886900000|2025-01-14 20:35:00|42378.8|42376.4|42361.8|42359.4|42409.8|42407.4|42360.8|42358.4|670
1736887200000|2025-01-14 20:40:00|42362.3|42359.9|42395.8|42393.4|42399.8|42397.4|42356.3|42353.9|733
1736887500000|2025-01-14 20:45:00|42396.3|42393.9|42421.8|42419.4|42447.3|42444.9|42389.8|42387.4|680
1736887800000|2025-01-14 20:50:00|42422.8|42420.4|42492.8|42490.4|42510.8|42508.4|42419.8|42417.4|1577
1736888100000|2025-01-14 20:55:00|42492.3|42489.9|42517.3|42514.9|42527.8|42525.4|42478.8|42476.4|3041
1736888400000|2025-01-14 21:00:00|42516.3|42513.9|42558|42553.2|42561|42556.2|42513|42508.2|1463
1736888700000|2025-01-14 21:05:00|42558.5|42553.7|42560|42555.2|42572.5|42567.7|42553|42548.2|542
1736889000000|2025-01-14 21:10:00|42560.5|42555.7|42572|42567.2|42572|42567.2|42554.5|42549.7|442
1736889300000|2025-01-14 21:15:00|42573|42568.2|42568|42563.2|42576|42571.2|42565|42560.2|241
1736889600000|2025-01-14 21:20:00|42568.5|42563.7|42567.5|42562.7|42575|42570.2|42564|42559.2|95
1736889900000|2025-01-14 21:25:00|42569|42564.2|42578|42573.2|42579.5|42574.7|42569|42564.2|113
1736890200000|2025-01-14 21:30:00|42576|42571.2|42584|42579.2|42586.5|42581.7|42572.5|42567.7|112
1736890500000|2025-01-14 21:35:00|42584.5|42579.7|42585|42580.2|42592|42587.2|42580|42575.2|136
1736890800000|2025-01-14 21:40:00|42584.5|42579.7|42591|42586.2|42593|42588.2|42581.5|42576.7|105
1736891100000|2025-01-14 21:45:00|42590.5|42585.7|42580.5|42575.7|42590.5|42585.7|42575.5|42570.7|167
1736891400000|2025-01-14 21:50:00|42580|42575.2|42577|42572.2|42583.5|42578.7|42575|42570.2|135
1736891700000|2025-01-14 21:55:00|42577.5|42572.7|42583.3|42573.5|42584.9|42579.2|42574.5|42569.7|92
1736892000000|2025-01-14 22:00:00|42582.5|42572.7|42581.5|42571.7|42583.4|42573.6|42581.5|42571.7|0
1736892300000|2025-01-14 22:05:00|42581.3|42571.5|42579.2|42569.4|42581.3|42571.5|42578.4|42568.6|0
1736892600000|2025-01-14 22:10:00|42579.1|42569.3|42578.3|42568.5|42579.3|42569.5|42578|42568.2|0
1736892900000|2025-01-14 22:15:00|42578.6|42568.8|42574.4|42564.6|42578.6|42568.8|42573.9|42564.1|0
1736893200000|2025-01-14 22:20:00|42575.2|42565.4|42576.1|42566.3|42576.6|42566.8|42575.1|42565.3|0
1736893500000|2025-01-14 22:25:00|42576.3|42566.5|42577|42567.2|42577.1|42567.3|42576.3|42566.5|0
1736893800000|2025-01-14 22:30:00|42576.8|42567|42575.9|42566.1|42577.5|42567.7|42575.6|42565.8|0
1736894100000|2025-01-14 22:35:00|42576.1|42566.3|42575.3|42565.5|42576.1|42566.3|42573.2|42563.4|0
1736894400000|2025-01-14 22:40:00|42575.6|42565.8|42568.1|42558.3|42576.1|42566.3|42568.1|42558.3|0
1736894700000|2025-01-14 22:45:00|42567.8|42558|42569.7|42559.9|42569.7|42559.9|42567.3|42557.5|0
1736895000000|2025-01-14 22:50:00|42569.6|42559.8|42569|42559.2|42569.6|42559.8|42567.3|42557.5|0
1736895300000|2025-01-14 22:55:00|42570.6|42560.8|42571.1|42561.3|42574.6|42564.8|42568.7|42558.9|0
1736895600000|2025-01-14 23:00:00|42587|42582.2|42562|42557.2|42587|42582.2|42561.5|42556.7|233
1736895900000|2025-01-14 23:05:00|42561.5|42556.7|42556.5|42551.7|42566|42561.2|42556.5|42551.7|103
1736896200000|2025-01-14 23:10:00|42557|42552.2|42560|42555.2|42565.5|42560.7|42556.5|42551.7|81
1736896500000|2025-01-14 23:15:00|42559.5|42554.7|42562.5|42557.7|42565.5|42560.7|42557|42552.2|74
1736896800000|2025-01-14 23:20:00|42562|42557.2|42564|42559.2|42565.5|42560.7|42557|42552.2|44
1736897100000|2025-01-14 23:25:00|42563.5|42558.7|42554|42549.2|42563.5|42558.7|42552|42547.2|53
1736897400000|2025-01-14 23:30:00|42554.5|42549.7|42551|42546.2|42557|42552.2|42548.5|42543.7|39
1736897700000|2025-01-14 23:35:00|42551.5|42546.7|42561.5|42556.7|42565.5|42560.7|42548.5|42543.7|68
1736898000000|2025-01-14 23:40:00|42561|42556.2|42555|42550.2|42561.5|42556.7|42552.5|42547.7|74
1736898300000|2025-01-14 23:45:00|42555.5|42550.7|42556.5|42551.7|42560|42555.2|42553|42548.2|55
1736898600000|2025-01-14 23:50:00|42557|42552.2|42566|42561.2|42567|42562.2|42555|42550.2|56
1736898900000|2025-01-14 23:55:00|42566.5|42561.7|42567|42562.2|42569|42564.2|42566|42561.2|28
1736899200000|2025-01-15 00:00:00|42567.5|42562.7|42560|42555.2|42568|42563.2|42556.5|42551.7|94
1736899500000|2025-01-15 00:05:00|42560.5|42555.7|42557.5|42552.7|42563|42558.2|42554|42549.2|63
1736899800000|2025-01-15 00:10:00|42557|42552.2|42558|42553.2|42560|42555.2|42553.5|42548.7|49
1736900100000|2025-01-15 00:15:00|42558.5|42553.7|42562|42557.2|42564|42559.2|42558|42553.2|54
1736900400000|2025-01-15 00:20:00|42561.5|42556.7|42560|42555.2|42567.5|42562.7|42559.5|42554.7|65
1736900700000|2025-01-15 00:25:00|42559.5|42554.7|42554.5|42549.7|42561.5|42556.7|42553.5|42548.7|51
1736901000000|2025-01-15 00:30:00|42555|42550.2|42554|42549.2|42556.5|42551.7|42554|42549.2|42
1736901300000|2025-01-15 00:35:00|42554.5|42549.7|42551|42546.2|42556.5|42551.7|42550.5|42545.7|60
1736901600000|2025-01-15 00:40:00|42550.5|42545.7|42558|42553.2|42559.5|42554.7|42550.5|42545.7|26
1736901900000|2025-01-15 00:45:00|42558.5|42553.7|42560|42555.2|42560|42555.2|42553|42548.2|38
1736902200000|2025-01-15 00:50:00|42560.5|42555.7|42562|42557.2|42563.5|42558.7|42559|42554.2|44
1736902500000|2025-01-15 00:55:00|42561.5|42556.7|42566|42561.2|42568.5|42563.7|42561|42556.2|48
1736902800000|2025-01-15 01:00:00|42567|42562.2|42564.5|42559.7|42569.5|42564.7|42562.5|42557.7|82
1736903100000|2025-01-15 01:05:00|42565|42560.2|42569|42564.2|42571|42566.2|42563.5|42558.7|56
1736903400000|2025-01-15 01:10:00|42569.5|42564.7|42566|42561.2|42571|42566.2|42562|42557.2|46
1736903700000|2025-01-15 01:15:00|42565.5|42560.7|42571|42566.2|42571.5|42566.7|42564.5|42559.7|30
1736904000000|2025-01-15 01:20:00|42570.5|42565.7|42582.4|42577.6|42582.9|42578.1|42570.5|42565.7|30
1736904300000|2025-01-15 01:25:00|42581.9|42577.1|42585.4|42580.6|42588.4|42583.6|42578.4|42573.6|43
1736904600000|2025-01-15 01:30:00|42584.9|42580.1|42575.4|42570.6|42586.4|42581.6|42574.4|42569.6|93
1736904900000|2025-01-15 01:35:00|42575.9|42571.1|42576.4|42571.6|42578.9|42574.1|42570.4|42565.6|77
1736905200000|2025-01-15 01:40:00|42576.9|42572.1|42582.4|42577.6|42583.4|42578.6|42574.4|42569.6|33
1736905500000|2025-01-15 01:45:00|42582.9|42578.1|42584.9|42580.1|42584.9|42580.1|42580.4|42575.6|20
1736905800000|2025-01-15 01:50:00|42584.4|42579.6|42586.4|42581.6|42586.4|42581.6|42580.9|42576.1|23
1736906100000|2025-01-15 01:55:00|42585.9|42581.1|42583.4|42578.6|42585.9|42581.1|42581.9|42577.1|12
1736906400000|2025-01-15 02:00:00|42582.9|42578.1|42580.4|42575.6|42586.4|42581.6|42579.4|42574.6|34
1736906700000|2025-01-15 02:05:00|42579.9|42575.1|42577.4|42572.6|42579.9|42575.1|42574.9|42570.1|42
1736907000000|2025-01-15 02:10:00|42576.9|42572.1|42575.9|42571.1|42578.4|42573.6|42573.9|42569.1|30
1736907300000|2025-01-15 02:15:00|42576.4|42571.6|42579.4|42574.6|42579.9|42575.1|42575.4|42570.6|15
1736907600000|2025-01-15 02:20:00|42579.9|42575.1|42579.4|42574.6|42580.9|42576.1|42576.9|42572.1|13
1736907900000|2025-01-15 02:25:00|42579.9|42575.1|42582.4|42577.6|42583.9|42579.1|42579.4|42574.6|15
1736908200000|2025-01-15 02:30:00|42582.9|42578.1|42575.4|42570.6|42583.4|42578.6|42573.9|42569.1|20
1736908500000|2025-01-15 02:35:00|42575.9|42571.1|42561.9|42557.1|42575.9|42571.1|42561.9|42557.1|105
1736908800000|2025-01-15 02:40:00|42561.4|42556.6|42562.9|42558.1|42566.4|42561.6|42560.9|42556.1|91
1736909100000|2025-01-15 02:45:00|42562.4|42557.6|42559.9|42555.1|42565.9|42561.1|42558.9|42554.1|37
1736909400000|2025-01-15 02:50:00|42560.9|42556.1|42561.9|42557.1|42563.4|42558.6|42560.4|42555.6|39
1736909700000|2025-01-15 02:55:00|42561.4|42556.6|42562.4|42557.6|42562.9|42558.1|42559.9|42555.1|35
1736910000000|2025-01-15 03:00:00|42562.9|42558.1|42558.9|42554.1|42562.9|42558.1|42558.9|42554.1|32
1736910300000|2025-01-15 03:05:00|42558.4|42553.6|42558.4|42553.6|42561.4|42556.6|42556.4|42551.6|53
1736910600000|2025-01-15 03:10:00|42558.9|42554.1|42560.4|42555.6|42561.4|42556.6|42558.4|42553.6|12
1736910900000|2025-01-15 03:15:00|42560.9|42556.1|42557.4|42552.6|42561.4|42556.6|42555.4|42550.6|32
1736911200000|2025-01-15 03:20:00|42557.9|42553.1|42555.4|42550.6|42557.9|42553.1|42554.4|42549.6|30
1736911500000|2025-01-15 03:25:00|42555.9|42551.1|42559.9|42555.1|42561.4|42556.6|42555.4|42550.6|41
1736911800000|2025-01-15 03:30:00|42560.4|42555.6|42556.4|42551.6|42560.9|42556.1|42553.4|42548.6|17
1736912100000|2025-01-15 03:35:00|42556.9|42552.1|42561.9|42557.1|42562.9|42558.1|42556.4|42551.6|24
1736912400000|2025-01-15 03:40:00|42562.4|42557.6|42555.9|42551.1|42562.4|42557.6|42555.9|42551.1|40
1736912700000|2025-01-15 03:45:00|42555.4|42550.6|42555.4|42550.6|42557.9|42553.1|42554.9|42550.1|13
1736913000000|2025-01-15 03:50:00|42555.9|42551.1|42554.4|42549.6|42555.9|42551.1|42553.4|42548.6|21
1736913300000|2025-01-15 03:55:00|42554.9|42550.1|42553.4|42548.6|42555.4|42550.6|42551.9|42547.1|13
1736913600000|2025-01-15 04:00:00|42554.4|42549.6|42546.9|42542.1|42554.4|42549.6|42546.9|42542.1|34
1736913900000|2025-01-15 04:05:00|42547.4|42542.6|42540.9|42536.1|42547.9|42543.1|42540.4|42535.6|46
1736914200000|2025-01-15 04:10:00|42540.4|42535.6|42542.4|42537.6|42543.4|42538.6|42539.9|42535.1|35
1736914500000|2025-01-15 04:15:00|42542.9|42538.1|42541.4|42536.6|42545.9|42541.1|42540.9|42536.1|36
1736914800000|2025-01-15 04:20:00|42541.9|42537.1|42543.9|42539.1|42545.4|42540.6|42541.4|42536.6|27
1736915100000|2025-01-15 04:25:00|42543.4|42538.6|42541.9|42537.1|42544.4|42539.6|42541.9|42537.1|18
1736915400000|2025-01-15 04:30:00|42542.4|42537.6|42551.4|42546.6|42551.9|42547.1|42542.4|42537.6|18
1736915700000|2025-01-15 04:35:00|42550.9|42546.1|42545.4|42540.6|42550.9|42546.1|42545.4|42540.6|17
1736916000000|2025-01-15 04:40:00|42545.9|42541.1|42548.9|42544.1|42549.4|42544.6|42545.9|42541.1|12
1736916300000|2025-01-15 04:45:00|42549.4|42544.6|42549.4|42544.6|42549.9|42545.1|42545.4|42540.6|17
1736916600000|2025-01-15 04:50:00|42549.9|42545.1|42549.4|42544.6|42550.4|42545.6|42546.9|42542.1|21
1736916900000|2025-01-15 04:55:00|42548.9|42544.1|42549.4|42544.6|42550.4|42545.6|42547.9|42543.1|4
1736917200000|2025-01-15 05:00:00|42549.9|42545.1|42538.4|42533.6|42550.4|42545.6|42533.9|42529.1|67
1736917500000|2025-01-15 05:05:00|42537.9|42533.1|42540.9|42536.1|42542.9|42538.1|42537.4|42532.6|18
1736917800000|2025-01-15 05:10:00|42541.4|42536.6|42538.4|42533.6|42542.4|42537.6|42536.9|42532.1|17
1736918100000|2025-01-15 05:15:00|42537.9|42533.1|42539.4|42534.6|42539.9|42535.1|42536.9|42532.1|15
1736918400000|2025-01-15 05:20:00|42539.9|42535.1|42537.4|42532.6|42542.9|42538.1|42536.4|42531.6|26
1736918700000|2025-01-15 05:25:00|42537.9|42533.1|42540.4|42535.6|42540.4|42535.6|42536.4|42531.6|23
1736919000000|2025-01-15 05:30:00|42540.9|42536.1|42539.4|42534.6|42545.4|42540.6|42538.4|42533.6|27
1736919300000|2025-01-15 05:35:00|42538.9|42534.1|42536.4|42531.6|42540.4|42535.6|42535.4|42530.6|27
1736919600000|2025-01-15 05:40:00|42535.9|42531.1|42536.4|42531.6|42536.9|42532.1|42535.4|42530.6|26
1736919900000|2025-01-15 05:45:00|42536.9|42532.1|42536.4|42531.6|42539.4|42534.6|42535.4|42530.6|12
1736920200000|2025-01-15 05:50:00|42535.9|42531.1|42532.4|42527.6|42535.9|42531.1|42531.9|42527.1|58
1736920500000|2025-01-15 05:55:00|42532.9|42528.1|42530.9|42526.1|42533.9|42529.1|42530.9|42526.1|14
1736920800000|2025-01-15 06:00:00|42531.4|42526.6|42533.4|42528.6|42533.9|42529.1|42530.9|42526.1|20
1736921100000|2025-01-15 06:05:00|42533.9|42529.1|42527.4|42522.6|42535.4|42530.6|42527.4|42522.6|31
1736921400000|2025-01-15 06:10:00|42527.9|42523.1|42530.4|42525.6|42532.4|42527.6|42526.9|42522.1|33
1736921700000|2025-01-15 06:15:00|42530.9|42526.1|42535.4|42530.6|42535.9|42531.1|42530.9|42526.1|17
1736922000000|2025-01-15 06:20:00|42535.9|42531.1|42540.4|42535.6|42542.4|42537.6|42535.4|42530.6|57
1736922300000|2025-01-15 06:25:00|42540.9|42536.1|42544.4|42539.6|42544.9|42540.1|42540.4|42535.6|15
1736922600000|2025-01-15 06:30:00|42543.9|42539.1|42544.4|42539.6|42546.4|42541.6|42541.9|42537.1|39
1736922900000|2025-01-15 06:35:00|42543.9|42539.1|42544.4|42539.6|42547.9|42543.1|42542.9|42538.1|24
1736923200000|2025-01-15 06:40:00|42543.9|42539.1|42543.9|42539.1|42546.9|42542.1|42540.9|42536.1|37
1736923500000|2025-01-15 06:45:00|42544.4|42539.6|42543.4|42538.6|42545.4|42540.6|42540.9|42536.1|17
1736923800000|2025-01-15 06:50:00|42543.9|42539.1|42544.4|42539.6|42545.9|42541.1|42543.4|42538.6|12
1736924100000|2025-01-15 06:55:00|42544.9|42540.1|42541.4|42536.6|42544.9|42540.1|42538.9|42534.1|25
1736924400000|2025-01-15 07:00:00|42540.8|42537.2|42555.8|42552.2|42556.3|42552.7|42539.8|42536.2|218
1736924700000|2025-01-15 07:05:00|42555.3|42551.7|42553.8|42550.2|42556.8|42553.2|42550.3|42546.7|58
1736925000000|2025-01-15 07:10:00|42554.3|42550.7|42556.8|42553.2|42556.8|42553.2|42552.8|42549.2|37
1736925300000|2025-01-15 07:15:00|42556.3|42552.7|42557.3|42553.7|42561.3|42557.7|42555.8|42552.2|81
1736925600000|2025-01-15 07:20:00|42556.8|42553.2|42553.8|42550.2|42556.8|42553.2|42550.8|42547.2|51
1736925900000|2025-01-15 07:25:00|42553.3|42549.7|42552.8|42549.2|42558.3|42554.7|42550.8|42547.2|93
1736926200000|2025-01-15 07:30:00|42552.3|42548.7|42556.3|42552.7|42556.8|42553.2|42547.8|42544.2|43
1736926500000|2025-01-15 07:35:00|42555.8|42552.2|42553.3|42549.7|42557.3|42553.7|42550.8|42547.2|101
1736926800000|2025-01-15 07:40:00|42552.8|42549.2|42544.3|42540.7|42553.8|42550.2|42542.8|42539.2|86
1736927100000|2025-01-15 07:45:00|42544.8|42541.2|42545.8|42542.2|42547.3|42543.7|42542.8|42539.2|44
1736927400000|2025-01-15 07:50:00|42545.3|42541.7|42556.8|42553.2|42556.8|42553.2|42544.8|42541.2|42
1736927700000|2025-01-15 07:55:00|42557.3|42553.7|42559.8|42556.2|42561.3|42557.7|42554.8|42551.2|132
1736928000000|2025-01-15 08:00:00|42560.3|42556.7|42557.8|42554.2|42564.8|42561.2|42537.8|42534.2|375
1736928300000|2025-01-15 08:05:00|42558.3|42554.7|42560.3|42556.7|42565.8|42562.2|42555.8|42552.2|89
1736928600000|2025-01-15 08:10:00|42560.8|42557.2|42561.8|42558.2|42569.3|42565.7|42560.3|42556.7|94
1736928900000|2025-01-15 08:15:00|42561.3|42557.7|42543.8|42540.2|42561.8|42558.2|42538.3|42534.7|116
1736929200000|2025-01-15 08:20:00|42543.3|42539.7|42549.8|42546.2|42552.8|42549.2|42539.3|42535.7|82
1736929500000|2025-01-15 08:25:00|42550.3|42546.7|42553.8|42550.2|42557.8|42554.2|42549.8|42546.2|102
1736929800000|2025-01-15 08:30:00|42553.3|42549.7|42549.8|42546.2|42553.8|42550.2|42546.8|42543.2|89
1736930100000|2025-01-15 08:35:00|42549.3|42545.7|42556.8|42553.2|42556.8|42553.2|42547.8|42544.2|45
1736930400000|2025-01-15 08:40:00|42557.3|42553.7|42565.8|42562.2|42566.3|42562.7|42552.3|42548.7|68
1736930700000|2025-01-15 08:45:00|42565.3|42561.7|42565.8|42562.2|42568.3|42564.7|42563.8|42560.2|57
1736931000000|2025-01-15 08:50:00|42566.3|42562.7|42560.8|42557.2|42568.3|42564.7|42558.8|42555.2|53
1736931300000|2025-01-15 08:55:00|42561.3|42557.7|42555.8|42552.2|42561.8|42558.2|42549.8|42546.2|32
1736931600000|2025-01-15 09:00:00|42556.3|42552.7|42564.3|42560.7|42565.3|42561.7|42550.8|42547.2|127
1736931900000|2025-01-15 09:05:00|42562.8|42559.2|42569.8|42566.2|42572.3|42568.7|42559.8|42556.2|141
1736932200000|2025-01-15 09:10:00|42569.3|42565.7|42571.8|42568.2|42573.3|42569.7|42562.8|42559.2|111
1736932500000|2025-01-15 09:15:00|42572.3|42568.7|42568.8|42565.2|42572.3|42568.7|42563.3|42559.7|86
1736932800000|2025-01-15 09:20:00|42569.8|42566.2|42563.8|42560.2|42571.8|42568.2|42549.3|42545.7|155
1736933100000|2025-01-15 09:25:00|42564.3|42560.7|42562.8|42559.2|42566.8|42563.2|42554.8|42551.2|75
1736933400000|2025-01-15 09:30:00|42562.3|42558.7|42567.8|42564.2|42572.8|42569.2|42561.8|42558.2|103
1736933700000|2025-01-15 09:35:00|42567.3|42563.7|42581.8|42578.2|42584.8|42581.2|42565.8|42562.2|105
1736934000000|2025-01-15 09:40:00|42581.3|42577.7|42592.8|42589.2|42595.8|42592.2|42576.8|42573.2|175
1736934300000|2025-01-15 09:45:00|42592.3|42588.7|42586.3|42582.7|42598.8|42595.2|42583.8|42580.2|156
1736934600000|2025-01-15 09:50:00|42584.8|42581.2|42577.8|42574.2|42584.8|42581.2|42570.3|42566.7|109
1736934900000|2025-01-15 09:55:00|42577.3|42573.7|42576.8|42573.2|42582.8|42579.2|42571.8|42568.2|116
1736935200000|2025-01-15 10:00:00|42577.3|42573.7|42575.8|42572.2|42584.8|42581.2|42574.3|42570.7|58
1736935500000|2025-01-15 10:05:00|42576.3|42572.7|42571.8|42568.2|42579.3|42575.7|42567.3|42563.7|47
1736935800000|2025-01-15 10:10:00|42572.3|42568.7|42569.8|42566.2|42575.8|42572.2|42565.8|42562.2|40
1736936100000|2025-01-15 10:15:00|42570.3|42566.7|42562.8|42559.2|42572.8|42569.2|42550.8|42547.2|107
1736936400000|2025-01-15 10:20:00|42560.8|42557.2|42573.3|42569.7|42574.8|42571.2|42558.8|42555.2|68
1736936700000|2025-01-15 10:25:00|42572.8|42569.2|42584.8|42581.2|42591.8|42588.2|42570.8|42567.2|196
1736937000000|2025-01-15 10:30:00|42584.3|42580.7|42598.8|42595.2|42600.3|42596.7|42584.3|42580.7|167
1736937300000|2025-01-15 10:35:00|42599.8|42596.2|42596.8|42593.2|42603.3|42599.7|42595.3|42591.7|73
1736937600000|2025-01-15 10:40:00|42596.3|42592.7|42606.8|42603.2|42606.8|42603.2|42593.8|42590.2|72
1736937900000|2025-01-15 10:45:00|42606.3|42602.7|42608.8|42605.2|42615.8|42612.2|42604.8|42601.2|112
1736938200000|2025-01-15 10:50:00|42609.3|42605.7|42608.8|42605.2|42611.8|42608.2|42604.8|42601.2|39
1736938500000|2025-01-15 10:55:00|42609.3|42605.7|42619.8|42616.2|42619.8|42616.2|42605.8|42602.2|100
1736938800000|2025-01-15 11:00:00|42620.3|42616.7|42621.8|42618.2|42624.3|42620.7|42616.8|42613.2|95
1736939100000|2025-01-15 11:05:00|42622.3|42618.7|42619.8|42616.2|42623.8|42620.2|42612.8|42609.2|114
1736939400000|2025-01-15 11:10:00|42620.8|42617.2|42622.8|42619.2|42624.3|42620.7|42616.3|42612.7|53
1736939700000|2025-01-15 11:15:00|42622.3|42618.7|42616.8|42613.2|42622.3|42618.7|42614.8|42611.2|45
1736940000000|2025-01-15 11:20:00|42616.3|42612.7|42617.3|42613.7|42618.3|42614.7|42607.8|42604.2|157
1736940300000|2025-01-15 11:25:00|42616.3|42612.7|42621.8|42618.2|42624.3|42620.7|42614.8|42611.2|95
1736940600000|2025-01-15 11:30:00|42622.3|42618.7|42629.8|42626.2|42634.3|42630.7|42621.3|42617.7|194
1736940900000|2025-01-15 11:35:00|42630.3|42626.7|42650.8|42647.2|42651.3|42647.7|42629.8|42626.2|166
1736941200000|2025-01-15 11:40:00|42651.3|42647.7|42651.8|42648.2|42655.3|42651.7|42646.3|42642.7|129
1736941500000|2025-01-15 11:45:00|42652.3|42648.7|42696.8|42693.2|42699.3|42695.7|42643.8|42640.2|1573
1736941800000|2025-01-15 11:50:00|42696.3|42692.7|42731.8|42728.2|42733.3|42729.7|42672.8|42669.2|1219
1736942100000|2025-01-15 11:55:00|42731.3|42727.7|42747.3|42743.7|42759.8|42756.2|42731.3|42727.7|864
1736942400000|2025-01-15 12:00:00|42746.8|42743.2|42727.8|42724.2|42746.8|42743.2|42724.8|42721.2|545
1736942700000|2025-01-15 12:05:00|42728.3|42724.7|42720.8|42717.2|42729.8|42726.2|42708.8|42705.2|311
1736943000000|2025-01-15 12:10:00|42721.3|42717.7|42707.8|42704.2|42724.8|42721.2|42707.8|42704.2|176
1736943300000|2025-01-15 12:15:00|42707.3|42703.7|42709.8|42706.2|42713.8|42710.2|42703.3|42699.7|143
1736943600000|2025-01-15 12:20:00|42710.3|42706.7|42735.8|42732.2|42755.8|42752.2|42684.3|42680.7|1183
1736943900000|2025-01-15 12:25:00|42735.3|42731.7|42713.8|42710.2|42763.3|42759.7|42707.3|42703.7|1799
1736944200000|2025-01-15 12:30:00|42714.3|42710.7|42700.8|42697.2|42715.3|42711.7|42683.3|42679.7|380
1736944500000|2025-01-15 12:35:00|42697.8|42694.2|42708.8|42705.2|42709.8|42706.2|42687.3|42683.7|228
1736944800000|2025-01-15 12:40:00|42708.3|42704.7|42737.3|42733.7|42738.8|42735.2|42707.3|42703.7|241
1736945100000|2025-01-15 12:45:00|42736.8|42733.2|42719.8|42716.2|42742.8|42739.2|42716.8|42713.2|194
1736945400000|2025-01-15 12:50:00|42720.3|42716.7|42729.8|42726.2|42735.8|42732.2|42720.3|42716.7|150
1736945700000|2025-01-15 12:55:00|42729.3|42725.7|42718.8|42715.2|42729.3|42725.7|42715.3|42711.7|226
1736946000000|2025-01-15 13:00:00|42721.8|42718.2|42738.3|42734.7|42739.8|42736.2|42717.8|42714.2|347
1736946300000|2025-01-15 13:05:00|42736.3|42732.7|42732.8|42729.2|42747.8|42744.2|42731.8|42728.2|172
1736946600000|2025-01-15 13:10:00|42732.3|42728.7|42722.8|42719.2|42738.3|42734.7|42719.3|42715.7|244
1736946900000|2025-01-15 13:15:00|42722.3|42718.7|42719.8|42716.2|42731.8|42728.2|42714.8|42711.2|218
1736947200000|2025-01-15 13:20:00|42720.3|42716.7|42736.8|42733.2|42741.8|42738.2|42716.8|42713.2|231
1736947500000|2025-01-15 13:25:00|42737.3|42733.7|42730.8|42727.2|42750.3|42746.7|42722.8|42719.2|368
1736947800000|2025-01-15 13:30:00|42732.8|42729.2|43086.3|43082.7|43091.8|43088.2|42732.8|42729.2|3819
1736948100000|2025-01-15 13:35:00|43080.3|43076.7|43147.3|43143.7|43150.3|43146.7|43080.3|43076.7|2666
1736948400000|2025-01-15 13:40:00|43146.3|43142.7|43173.8|43170.2|43179.8|43176.2|43130.8|43127.2|2077
1736948700000|2025-01-15 13:45:00|43174.3|43170.7|43189.8|43186.2|43218.3|43214.7|43172.8|43169.2|1700
1736949000000|2025-01-15 13:50:00|43189.3|43185.7|43199.8|43196.2|43207.3|43203.7|43174.8|43171.2|1022
1736949300000|2025-01-15 13:55:00|43200.3|43196.7|43207.3|43203.7|43216.8|43213.2|43170.8|43167.2|964
1736949600000|2025-01-15 14:00:00|43209.3|43205.7|43224.8|43221.2|43231.3|43227.7|43201.8|43198.2|997
1736949900000|2025-01-15 14:05:00|43224.3|43220.7|43182.3|43178.7|43224.3|43220.7|43177.3|43173.7|802
1736950200000|2025-01-15 14:10:00|43181.8|43178.2|43180.8|43177.2|43186.8|43183.2|43160.8|43157.2|1000
1736950500000|2025-01-15 14:15:00|43180.3|43176.7|43181.8|43178.2|43187.8|43184.2|43168.8|43165.2|641
1736950800000|2025-01-15 14:20:00|43182.3|43178.7|43177.3|43173.7|43200.3|43196.7|43169.8|43166.2|969
1736951100000|2025-01-15 14:25:00|43177.8|43174.2|43159.3|43155.7|43193.3|43189.7|43137.3|43133.7|1832
1736951400000|2025-01-15 14:30:00|43158.7|43156.3|43173.7|43171.3|43188.2|43185.8|43079.2|43076.8|7107
1736951700000|2025-01-15 14:35:00|43174.2|43171.8|43139.2|43136.8|43199.2|43196.8|43108.7|43106.3|3595
1736952000000|2025-01-15 14:40:00|43140.2|43137.8|43180.2|43177.8|43189.7|43187.3|43140.2|43137.8|1897
1736952300000|2025-01-15 14:45:00|43183.2|43180.8|43236.2|43233.8|43248.2|43245.8|43173.2|43170.8|3368
1736952600000|2025-01-15 14:50:00|43237.2|43234.8|43186.7|43184.3|43237.7|43235.3|43162.7|43160.3|2620
1736952900000|2025-01-15 14:55:00|43187.2|43184.8|43246.7|43244.3|43263.2|43260.8|43174.2|43171.8|1827
1736953200000|2025-01-15 15:00:00|43246.2|43243.8|43210.2|43207.8|43250.2|43247.8|43207.2|43204.8|1674
1736953500000|2025-01-15 15:05:00|43210.7|43208.3|43229.2|43226.8|43240.2|43237.8|43186.2|43183.8|1692
1736953800000|2025-01-15 15:10:00|43230.2|43227.8|43264.2|43261.8|43275.2|43272.8|43226.2|43223.8|1925
1736954100000|2025-01-15 15:15:00|43264.7|43262.3|43267.2|43264.8|43287.7|43285.3|43256.7|43254.3|1433
1736954400000|2025-01-15 15:20:00|43266.7|43264.3|43250.7|43248.3|43268.2|43265.8|43225.2|43222.8|1476
1736954700000|2025-01-15 15:25:00|43251.2|43248.8|43223.2|43220.8|43254.7|43252.3|43220.2|43217.8|1248
1736955000000|2025-01-15 15:30:00|43222.7|43220.3|43217.2|43214.8|43242.2|43239.8|43197.2|43194.8|1301
1736955300000|2025-01-15 15:35:00|43216.7|43214.3|43158.2|43155.8|43218.2|43215.8|43149.2|43146.8|1964
1736955600000|2025-01-15 15:40:00|43159.2|43156.8|43167.2|43164.8|43203.2|43200.8|43144.7|43142.3|1135
1736955900000|2025-01-15 15:45:00|43166.7|43164.3|43133.7|43131.3|43186.2|43183.8|43123.7|43121.3|892
1736956200000|2025-01-15 15:50:00|43134.2|43131.8|43162.2|43159.8|43171.7|43169.3|43109.2|43106.8|1264
1736956500000|2025-01-15 15:55:00|43159.7|43157.3|43163.2|43160.8|43193.2|43190.8|43158.2|43155.8|878
1736956800000|2025-01-15 16:00:00|43163.7|43161.3|43184.2|43181.8|43206.7|43204.3|43163.7|43161.3|1250
1736957100000|2025-01-15 16:05:00|43185.2|43182.8|43194.7|43192.3|43211.2|43208.8|43146.2|43143.8|893
1736957400000|2025-01-15 16:10:00|43194.2|43191.8|43192.2|43189.8|43204.2|43201.8|43179.2|43176.8|869
1736957700000|2025-01-15 16:15:00|43191.7|43189.3|43150.7|43148.3|43206.2|43203.8|43129.7|43127.3|859
1736958000000|2025-01-15 16:20:00|43151.2|43148.8|43156.2|43153.8|43191.7|43189.3|43117.2|43114.8|974
1736958300000|2025-01-15 16:25:00|43156.7|43154.3|43149.7|43147.3|43171.2|43168.8|43143.7|43141.3|558
1736958600000|2025-01-15 16:30:00|43149.2|43146.8|43075.7|43073.3|43149.2|43146.8|43058.2|43055.8|1989
1736958900000|2025-01-15 16:35:00|43076.7|43074.3|43094.7|43092.3|43124.2|43121.8|43072.2|43069.8|853
1736959200000|2025-01-15 16:40:00|43094.2|43091.8|43077.2|43074.8|43109.7|43107.3|43066.2|43063.8|735
1736959500000|2025-01-15 16:45:00|43076.7|43074.3|43097.2|43094.8|43097.7|43095.3|43070.2|43067.8|619
1736959800000|2025-01-15 16:50:00|43096.7|43094.3|43082.7|43080.3|43098.2|43095.8|43063.2|43060.8|803
1736960100000|2025-01-15 16:55:00|43083.2|43080.8|43105.2|43102.8|43120.7|43118.3|43071.2|43068.8|695
1736960400000|2025-01-15 17:00:00|43104.7|43102.3|43123.7|43121.3|43136.7|43134.3|43090.2|43087.8|883
1736960700000|2025-01-15 17:05:00|43122.2|43119.8|43139.2|43136.8|43160.2|43157.8|43121.2|43118.8|680
1736961000000|2025-01-15 17:10:00|43139.7|43137.3|43142.2|43139.8|43160.7|43158.3|43131.7|43129.3|382
1736961300000|2025-01-15 17:15:00|43142.7|43140.3|43126.7|43124.3|43172.2|43169.8|43123.2|43120.8|608
1736961600000|2025-01-15 17:20:00|43126.2|43123.8|43118.2|43115.8|43152.7|43150.3|43107.2|43104.8|767
1736961900000|2025-01-15 17:25:00|43117.7|43115.3|43150.7|43148.3|43157.2|43154.8|43117.7|43115.3|458
1736962200000|2025-01-15 17:30:00|43150.2|43147.8|43170.7|43168.3|43183.7|43181.3|43138.7|43136.3|468
1736962500000|2025-01-15 17:35:00|43171.2|43168.8|43191.2|43188.8|43194.7|43192.3|43157.2|43154.8|523
1736962800000|2025-01-15 17:40:00|43190.7|43188.3|43202.7|43200.3|43207.7|43205.3|43185.2|43182.8|433
1736963100000|2025-01-15 17:45:00|43203.2|43200.8|43196.7|43194.3|43209.7|43207.3|43187.7|43185.3|336
1736963400000|2025-01-15 17:50:00|43197.2|43194.8|43182.2|43179.8|43199.2|43196.8|43152.7|43150.3|580
1736963700000|2025-01-15 17:55:00|43182.7|43180.3|43141.2|43138.8|43183.2|43180.8|43131.2|43128.8|523
1736964000000|2025-01-15 18:00:00|43141.7|43139.3|43183.2|43180.8|43193.7|43191.3|43141.7|43139.3|515
1736964300000|2025-01-15 18:05:00|43182.7|43180.3|43158.2|43155.8|43191.7|43189.3|43151.7|43149.3|370
1736964600000|2025-01-15 18:10:00|43158.7|43156.3|43174.2|43171.8|43180.2|43177.8|43155.2|43152.8|339
1736964900000|2025-01-15 18:15:00|43173.7|43171.3|43195.7|43193.3|43200.2|43197.8|43169.7|43167.3|363
1736965200000|2025-01-15 18:20:00|43196.2|43193.8|43198.2|43195.8|43205.7|43203.3|43191.2|43188.8|301
1736965500000|2025-01-15 18:25:00|43198.7|43196.3|43216.2|43213.8|43219.2|43216.8|43191.2|43188.8|350
1736965800000|2025-01-15 18:30:00|43216.7|43214.3|43219.7|43217.3|43232.2|43229.8|43212.2|43209.8|381
1736966100000|2025-01-15 18:35:00|43220.2|43217.8|43227.2|43224.8|43230.7|43228.3|43201.7|43199.3|423
1736966400000|2025-01-15 18:40:00|43228.7|43226.3|43239.2|43236.8|43249.2|43246.8|43220.2|43217.8|424
1736966700000|2025-01-15 18:45:00|43239.7|43237.3|43246.2|43243.8|43250.2|43247.8|43235.2|43232.8|345
1736967000000|2025-01-15 18:50:00|43246.7|43244.3|43266.2|43263.8|43270.7|43268.3|43246.7|43244.3|431
1736967300000|2025-01-15 18:55:00|43265.7|43263.3|43256.7|43254.3|43268.2|43265.8|43246.2|43243.8|409
1736967600000|2025-01-15 19:00:00|43256.2|43253.8|43251.2|43248.8|43266.7|43264.3|43247.2|43244.8|315
1736967900000|2025-01-15 19:05:00|43250.7|43248.3|43248.7|43246.3|43263.2|43260.8|43242.2|43239.8|331
1736968200000|2025-01-15 19:10:00|43248.2|43245.8|43242.2|43239.8|43250.2|43247.8|43231.7|43229.3|393
1736968500000|2025-01-15 19:15:00|43241.7|43239.3|43236.2|43233.8|43246.2|43243.8|43223.7|43221.3|329
1736968800000|2025-01-15 19:20:00|43235.7|43233.3|43234.2|43231.8|43247.2|43244.8|43228.2|43225.8|331
1736969100000|2025-01-15 19:25:00|43233.2|43230.8|43258.2|43255.8|43266.2|43263.8|43228.2|43225.8|506
1736969400000|2025-01-15 19:30:00|43258.7|43256.3|43271.7|43269.3|43287.2|43284.8|43258.2|43255.8|735
1736969700000|2025-01-15 19:35:00|43272.2|43269.8|43307.2|43304.8|43309.7|43307.3|43270.7|43268.3|608
1736970000000|2025-01-15 19:40:00|43307.7|43305.3|43273.2|43270.8|43317.2|43314.8|43270.7|43268.3|625
1736970300000|2025-01-15 19:45:00|43273.7|43271.3|43296.2|43293.8|43304.2|43301.8|43266.2|43263.8|552
1736970600000|2025-01-15 19:50:00|43295.7|43293.3|43315.2|43312.8|43318.2|43315.8|43278.2|43275.8|524
1736970900000|2025-01-15 19:55:00|43315.7|43313.3|43309.2|43306.8|43320.2|43317.8|43298.7|43296.3|518
1736971200000|2025-01-15 20:00:00|43308.7|43306.3|43313.2|43310.8|43329.2|43326.8|43306.2|43303.8|613
1736971500000|2025-01-15 20:05:00|43313.7|43311.3|43325.2|43322.8|43329.7|43327.3|43306.7|43304.3|360
1736971800000|2025-01-15 20:10:00|43325.7|43323.3|43327.2|43324.8|43341.7|43339.3|43319.7|43317.3|383
1736972100000|2025-01-15 20:15:00|43327.7|43325.3|43296.2|43293.8|43330.2|43327.8|43294.2|43291.8|519
1736972400000|2025-01-15 20:20:00|43296.7|43294.3|43314.2|43311.8|43319.2|43316.8|43293.7|43291.3|598
1736972700000|2025-01-15 20:25:00|43313.7|43311.3|43304.2|43301.8|43327.7|43325.3|43299.2|43296.8|437
1736973000000|2025-01-15 20:30:00|43303.7|43301.3|43304.2|43301.8|43312.7|43310.3|43290.7|43288.3|720
1736973300000|2025-01-15 20:35:00|43303.7|43301.3|43274.2|43271.8|43307.2|43304.8|43262.7|43260.3|1160
1736973600000|2025-01-15 20:40:00|43274.7|43272.3|43272.2|43269.8|43279.7|43277.3|43255.2|43252.8|1105
1736973900000|2025-01-15 20:45:00|43272.7|43270.3|43291.2|43288.8|43302.7|43300.3|43271.2|43268.8|1206
1736974200000|2025-01-15 20:50:00|43290.7|43288.3|43245.2|43242.8|43299.2|43296.8|43245.2|43242.8|1722
1736974500000|2025-01-15 20:55:00|43243.7|43241.3|43237.2|43234.8|43254.2|43251.8|43226.2|43223.8|3760
1736974800000|2025-01-15 21:00:00|43238.4|43233.6|43247.4|43242.6|43266.4|43261.6|43229.9|43225.1|977
1736975100000|2025-01-15 21:05:00|43248.4|43243.6|43251.9|43247.1|43258.9|43254.1|43245.4|43240.6|430
1736975400000|2025-01-15 21:10:00|43251.4|43246.6|43240.4|43235.6|43251.4|43246.6|43238.4|43233.6|214
1736975700000|2025-01-15 21:15:00|43240.9|43236.1|43250.4|43245.6|43253.4|43248.6|43240.9|43236.1|175
1736976000000|2025-01-15 21:20:00|43248.4|43243.6|43247.4|43242.6|43248.4|43243.6|43242.4|43237.6|86
1736976300000|2025-01-15 21:25:00|43246.9|43242.1|43248.4|43243.6|43251.4|43246.6|43241.9|43237.1|74
1736976600000|2025-01-15 21:30:00|43247.4|43242.6|43236.9|43232.1|43247.4|43242.6|43236.9|43232.1|71
1736976900000|2025-01-15 21:35:00|43237.4|43232.6|43243.4|43238.6|43244.9|43240.1|43234.4|43229.6|113
1736977200000|2025-01-15 21:40:00|43242.4|43237.6|43242.4|43237.6|43244.4|43239.6|43238.4|43233.6|52
1736977500000|2025-01-15 21:45:00|43241.9|43237.1|43246.9|43242.1|43247.9|43243.1|43238.4|43233.6|77
1736977800000|2025-01-15 21:50:00|43246.4|43241.6|43246.4|43241.6|43251.9|43247.1|43244.4|43239.6|39
1736978100000|2025-01-15 21:55:00|43245.9|43241.1|43259.9|43250.1|43259.9|43252.6|43244.9|43240.1|99
1736978400000|2025-01-15 22:00:00|43260.5|43250.7|43261.3|43251.5|43261.3|43251.5|43254.8|43245|0
1736978700000|2025-01-15 22:05:00|43261.6|43251.8|43256.9|43247.1|43261.8|43252|43256.3|43246.5|0
1736979000000|2025-01-15 22:10:00|43259.5|43249.7|43254.8|43245|43259.5|43249.7|43253.7|43243.9|0
1736979300000|2025-01-15 22:15:00|43255.1|43245.3|43256.4|43246.6|43256.4|43246.6|43250.3|43240.5|0
1736979600000|2025-01-15 22:20:00|43256.2|43246.4|43256|43246.2|43256.8|43247|43256|43246.2|0
1736979900000|2025-01-15 22:25:00|43257.8|43248|43267.5|43257.7|43268.1|43258.3|43257.8|43248|0
1736980200000|2025-01-15 22:30:00|43267.4|43257.6|43262.9|43253.1|43267.4|43257.6|43262.3|43252.5|0
1736980500000|2025-01-15 22:35:00|43262.7|43252.9|43264.3|43254.5|43264.3|43254.5|43262.4|43252.6|0
1736980800000|2025-01-15 22:40:00|43264.5|43254.7|43274.1|43264.3|43274.1|43264.3|43264.5|43254.7|0
1736981100000|2025-01-15 22:45:00|43274|43264.2|43279.9|43270.1|43279.9|43270.1|43273.8|43264|0
1736981400000|2025-01-15 22:50:00|43279.8|43270|43275.2|43265.4|43279.8|43270|43274.9|43265.1|0
1736981700000|2025-01-15 22:55:00|43275.3|43265.5|43274.9|43265.1|43277.4|43267.6|43271.7|43261.9|0
1736982000000|2025-01-15 23:00:00|43272.5|43262.7|43263.9|43259.1|43272.5|43262.7|43242.4|43237.6|123
1736982300000|2025-01-15 23:05:00|43264.4|43259.6|43274.9|43270.1|43281.4|43276.6|43262.9|43258.1|51
1736982600000|2025-01-15 23:10:00|43274.4|43269.6|43263.4|43258.6|43274.4|43269.6|43260.9|43256.1|76
1736982900000|2025-01-15 23:15:00|43262.9|43258.1|43269.4|43264.6|43270.9|43266.1|43260.4|43255.6|12
1736983200000|2025-01-15 23:20:00|43269.9|43265.1|43279.9|43275.1|43281.4|43276.6|43268.9|43264.1|40
1736983500000|2025-01-15 23:25:00|43280.4|43275.6|43284.4|43279.6|43286.9|43282.1|43279.9|43275.1|41
1736983800000|2025-01-15 23:30:00|43284.9|43280.1|43280.4|43275.6|43296.9|43292.1|43279.9|43275.1|75
1736984100000|2025-01-15 23:35:00|43280.9|43276.1|43280.4|43275.6|43290.4|43285.6|43277.4|43272.6|73
1736984400000|2025-01-15 23:40:00|43280.9|43276.1|43281.4|43276.6|43282.9|43278.1|43274.4|43269.6|52
1736984700000|2025-01-15 23:45:00|43280.9|43276.1|43273.9|43269.1|43280.9|43276.1|43270.9|43266.1|39
1736985000000|2025-01-15 23:50:00|43273.4|43268.6|43274.4|43269.6|43274.4|43269.6|43266.9|43262.1|43
1736985300000|2025-01-15 23:55:00|43274.9|43270.1|43280.4|43275.6|43280.4|43275.6|43271.4|43266.6|30
1736985600000|2025-01-16 00:00:00|43280.9|43276.1|43277.9|43273.1|43284.4|43279.6|43272.4|43267.6|95
1736985900000|2025-01-16 00:05:00|43278.4|43273.6|43284.4|43279.6|43284.4|43279.6|43275.9|43271.1|22
1736986200000|2025-01-16 00:10:00|43283.9|43279.1|43290.4|43285.6|43292.4|43287.6|43283.9|43279.1|34
1736986500000|2025-01-16 00:15:00|43289.9|43285.1|43295.4|43290.6|43297.4|43292.6|43289.9|43285.1|51
1736986800000|2025-01-16 00:20:00|43294.9|43290.1|43308.4|43303.6|43309.4|43304.6|43292.4|43287.6|82
1736987100000|2025-01-16 00:25:00|43308.9|43304.1|43321.4|43316.6|43336.9|43332.1|43307.4|43302.6|392
1736987400000|2025-01-16 00:30:00|43321.9|43317.1|43313.4|43308.6|43323.4|43318.6|43309.4|43304.6|120
1736987700000|2025-01-16 00:35:00|43312.9|43308.1|43310.9|43306.1|43314.4|43309.6|43308.4|43303.6|66
1736988000000|2025-01-16 00:40:00|43310.4|43305.6|43322.4|43317.6|43322.4|43317.6|43310.4|43305.6|64
1736988300000|2025-01-16 00:45:00|43322.9|43318.1|43311.4|43306.6|43323.4|43318.6|43311.4|43306.6|48
1736988600000|2025-01-16 00:50:00|43310.9|43306.1|43302.4|43297.6|43316.4|43311.6|43295.9|43291.1|104
1736988900000|2025-01-16 00:55:00|43302.9|43298.1|43311.4|43306.6|43316.9|43312.1|43300.4|43295.6|39
1736989200000|2025-01-16 01:00:00|43310.9|43306.1|43292.4|43287.6|43311.4|43306.6|43287.4|43282.6|68
1736989500000|2025-01-16 01:05:00|43291.9|43287.1|43295.4|43290.6|43296.4|43291.6|43289.4|43284.6|22
1736989800000|2025-01-16 01:10:00|43295.9|43291.1|43279.9|43275.1|43296.4|43291.6|43276.4|43271.6|37
1736990100000|2025-01-16 01:15:00|43279.4|43274.6|43275.4|43270.6|43280.4|43275.6|43270.4|43265.6|51
1736990400000|2025-01-16 01:20:00|43274.9|43270.1|43273.4|43268.6|43280.9|43276.1|43271.4|43266.6|55
1736990700000|2025-01-16 01:25:00|43273.9|43269.1|43276.4|43271.6|43278.4|43273.6|43272.4|43267.6|29
1736991000000|2025-01-16 01:30:00|43275.9|43271.1|43291.4|43286.6|43295.4|43290.6|43274.4|43269.6|40
1736991300000|2025-01-16 01:35:00|43290.9|43286.1|43293.4|43288.6|43298.4|43293.6|43280.9|43276.1|41
1736991600000|2025-01-16 01:40:00|43293.9|43289.1|43297.4|43292.6|43298.4|43293.6|43287.9|43283.1|36
1736991900000|2025-01-16 01:45:00|43297.9|43293.1|43290.4|43285.6|43299.4|43294.6|43288.4|43283.6|30
1736992200000|2025-01-16 01:50:00|43289.9|43285.1|43275.4|43270.6|43290.4|43285.6|43274.9|43270.1|45
1736992500000|2025-01-16 01:55:00|43274.9|43270.1|43266.9|43262.1|43276.4|43271.6|43263.4|43258.6|54
1736992800000|2025-01-16 02:00:00|43266.4|43261.6|43264.4|43259.6|43272.4|43267.6|43259.4|43254.6|32
1736993100000|2025-01-16 02:05:00|43263.9|43259.1|43265.4|43260.6|43267.4|43262.6|43261.4|43256.6|60
1736993400000|2025-01-16 02:10:00|43265.9|43261.1|43266.4|43261.6|43271.4|43266.6|43265.4|43260.6|19
1736993700000|2025-01-16 02:15:00|43266.9|43262.1|43262.9|43258.1|43268.9|43264.1|43259.4|43254.6|27
1736994000000|2025-01-16 02:20:00|43263.4|43258.6|43257.4|43252.6|43264.4|43259.6|43250.4|43245.6|56
1736994300000|2025-01-16 02:25:00|43256.9|43252.1|43253.4|43248.6|43259.4|43254.6|43252.4|43247.6|27
1736994600000|2025-01-16 02:30:00|43253.9|43249.1|43261.4|43256.6|43262.9|43258.1|43252.9|43248.1|18
1736994900000|2025-01-16 02:35:00|43260.9|43256.1|43263.9|43259.1|43265.4|43260.6|43258.9|43254.1|35
1736995200000|2025-01-16 02:40:00|43264.4|43259.6|43265.4|43260.6|43268.4|43263.6|43262.4|43257.6|32
1736995500000|2025-01-16 02:45:00|43264.9|43260.1|43265.4|43260.6|43265.9|43261.1|43261.4|43256.6|16
1736995800000|2025-01-16 02:50:00|43264.9|43260.1|43268.9|43264.1|43270.4|43265.6|43264.4|43259.6|10
1736996100000|2025-01-16 02:55:00|43269.4|43264.6|43269.4|43264.6|43270.4|43265.6|43266.4|43261.6|15
1736996400000|2025-01-16 03:00:00|43268.9|43264.1|43272.4|43267.6|43272.9|43268.1|43267.4|43262.6|39
1736996700000|2025-01-16 03:05:00|43272.9|43268.1|43280.9|43276.1|43281.9|43277.1|43271.4|43266.6|76
1736997000000|2025-01-16 03:10:00|43281.4|43276.6|43288.4|43283.6|43290.4|43285.6|43279.4|43274.6|63
1736997300000|2025-01-16 03:15:00|43287.9|43283.1|43283.4|43278.6|43287.9|43283.1|43279.4|43274.6|25
1736997600000|2025-01-16 03:20:00|43283.9|43279.1|43281.4|43276.6|43288.9|43284.1|43281.4|43276.6|49
1736997900000|2025-01-16 03:25:00|43281.9|43277.1|43277.4|43272.6|43283.4|43278.6|43275.9|43271.1|29
1736998200000|2025-01-16 03:30:00|43276.9|43272.1|43277.4|43272.6|43284.9|43280.1|43276.4|43271.6|42
1736998500000|2025-01-16 03:35:00|43277.9|43273.1|43280.4|43275.6|43280.4|43275.6|43275.9|43271.1|14
1736998800000|2025-01-16 03:40:00|43279.9|43275.1|43280.4|43275.6|43281.4|43276.6|43275.4|43270.6|12
1736999100000|2025-01-16 03:45:00|43280.9|43276.1|43270.4|43265.6|43281.9|43277.1|43270.4|43265.6|48
1736999400000|2025-01-16 03:50:00|43270.9|43266.1|43279.4|43274.6|43279.9|43275.1|43267.9|43263.1|45
1736999700000|2025-01-16 03:55:00|43278.9|43274.1|43277.4|43272.6|43281.9|43277.1|43274.9|43270.1|23
1737000000000|2025-01-16 04:00:00|43276.9|43272.1|43282.4|43277.6|43286.4|43281.6|43276.4|43271.6|32
1737000300000|2025-01-16 04:05:00|43282.9|43278.1|43283.9|43279.1|43285.9|43281.1|43279.9|43275.1|13
1737000600000|2025-01-16 04:10:00|43284.4|43279.6|43287.4|43282.6|43289.4|43284.6|43284.4|43279.6|13
1737000900000|2025-01-16 04:15:00|43286.9|43282.1|43286.4|43281.6|43287.9|43283.1|43283.4|43278.6|8
1737001200000|2025-01-16 04:20:00|43286.9|43282.1|43286.4|43281.6|43287.4|43282.6|43282.9|43278.1|10
1737001500000|2025-01-16 04:25:00|43286.9|43282.1|43284.4|43279.6|43287.9|43283.1|43281.9|43277.1|27
1737001800000|2025-01-16 04:30:00|43283.9|43279.1|43280.4|43275.6|43285.4|43280.6|43277.4|43272.6|8
1737002100000|2025-01-16 04:35:00|43280.9|43276.1|43275.4|43270.6|43281.4|43276.6|43274.4|43269.6|11
1737002400000|2025-01-16 04:40:00|43275.9|43271.1|43276.4|43271.6|43277.4|43272.6|43273.4|43268.6|9
1737002700000|2025-01-16 04:45:00|43276.9|43272.1|43270.4|43265.6|43276.9|43272.1|43269.9|43265.1|23
1737003000000|2025-01-16 04:50:00|43269.9|43265.1|43275.4|43270.6|43275.4|43270.6|43267.9|43263.1|19
1737003300000|2025-01-16 04:55:00|43275.9|43271.1|43272.4|43267.6|43277.4|43272.6|43270.4|43265.6|15
1737003600000|2025-01-16 05:00:00|43272.9|43268.1|43267.4|43262.6|43273.9|43269.1|43264.9|43260.1|27
1737003900000|2025-01-16 05:05:00|43265.4|43260.6|43264.9|43260.1|43265.9|43261.1|43257.9|43253.1|53
1737004200000|2025-01-16 05:10:00|43265.4|43260.6|43262.4|43257.6|43266.9|43262.1|43262.4|43257.6|22
1737004500000|2025-01-16 05:15:00|43261.9|43257.1|43257.4|43252.6|43262.4|43257.6|43253.4|43248.6|39
1737004800000|2025-01-16 05:20:00|43256.9|43252.1|43254.4|43249.6|43259.4|43254.6|43253.4|43248.6|17
1737005100000|2025-01-16 05:25:00|43253.9|43249.1|43255.4|43250.6|43258.9|43254.1|43253.4|43248.6|24
1737005400000|2025-01-16 05:30:00|43256.9|43252.1|43256.4|43251.6|43259.9|43255.1|43246.9|43242.1|91
1737005700000|2025-01-16 05:35:00|43255.9|43251.1|43238.9|43234.1|43255.9|43251.1|43231.4|43226.6|140
1737006000000|2025-01-16 05:40:00|43239.4|43234.6|43250.9|43246.1|43252.4|43247.6|43236.9|43232.1|54
1737006300000|2025-01-16 05:45:00|43249.9|43245.1|43256.4|43251.6|43258.9|43254.1|43245.4|43240.6|27
1737006600000|2025-01-16 05:50:00|43256.9|43252.1|43249.9|43245.1|43258.9|43254.1|43249.4|43244.6|10
1737006900000|2025-01-16 05:55:00|43249.4|43244.6|43244.4|43239.6|43250.4|43245.6|43244.4|43239.6|25
1737007200000|2025-01-16 06:00:00|43244.9|43240.1|43253.4|43248.6|43253.9|43249.1|43244.4|43239.6|72
1737007500000|2025-01-16 06:05:00|43252.9|43248.1|43247.4|43242.6|43255.4|43250.6|43239.4|43234.6|90
1737007800000|2025-01-16 06:10:00|43247.9|43243.1|43282.4|43277.6|43283.4|43278.6|43247.9|43243.1|207
1737008100000|2025-01-16 06:15:00|43282.9|43278.1|43266.4|43261.6|43283.4|43278.6|43261.9|43257.1|124
1737008400000|2025-01-16 06:20:00|43265.9|43261.1|43259.4|43254.6|43271.9|43267.1|43258.9|43254.1|141
1737008700000|2025-01-16 06:25:00|43259.9|43255.1|43279.9|43275.1|43282.4|43277.6|43258.4|43253.6|330
1737009000000|2025-01-16 06:30:00|43280.4|43275.6|43286.4|43281.6|43288.4|43283.6|43273.9|43269.1|181
1737009300000|2025-01-16 06:35:00|43286.9|43282.1|43286.9|43282.1|43289.4|43284.6|43281.4|43276.6|82
1737009600000|2025-01-16 06:40:00|43287.4|43282.6|43278.4|43273.6|43298.4|43293.6|43278.4|43273.6|157
1737009900000|2025-01-16 06:45:00|43277.9|43273.1|43279.4|43274.6|43281.4|43276.6|43272.4|43267.6|83
1737010200000|2025-01-16 06:50:00|43278.9|43274.1|43276.4|43271.6|43288.9|43284.1|43272.9|43268.1|78
1737010500000|2025-01-16 06:55:00|43275.4|43270.6|43278.4|43273.6|43296.9|43292.1|43274.4|43269.6|271
1737010800000|2025-01-16 07:00:00|43277.8|43274.2|43299.8|43296.2|43302.3|43298.7|43265.8|43262.2|308
1737011100000|2025-01-16 07:05:00|43299.3|43295.7|43309.8|43306.2|43309.8|43306.2|43289.8|43286.2|337
1737011400000|2025-01-16 07:10:00|43310.3|43306.7|43329.8|43326.2|43337.3|43333.7|43309.8|43306.2|398
1737011700000|2025-01-16 07:15:00|43329.3|43325.7|43311.8|43308.2|43330.8|43327.2|43308.8|43305.2|178
1737012000000|2025-01-16 07:20:00|43311.3|43307.7|43306.8|43303.2|43313.8|43310.2|43305.8|43302.2|130
1737012300000|2025-01-16 07:25:00|43306.3|43302.7|43319.8|43316.2|43321.3|43317.7|43302.8|43299.2|180
1737012600000|2025-01-16 07:30:00|43320.3|43316.7|43321.8|43318.2|43328.8|43325.2|43313.3|43309.7|222
1737012900000|2025-01-16 07:35:00|43322.3|43318.7|43322.8|43319.2|43335.3|43331.7|43318.3|43314.7|192
1737013200000|2025-01-16 07:40:00|43323.3|43319.7|43336.8|43333.2|43339.8|43336.2|43318.3|43314.7|220
1737013500000|2025-01-16 07:45:00|43337.3|43333.7|43335.8|43332.2|43342.3|43338.7|43326.3|43322.7|134
1737013800000|2025-01-16 07:50:00|43335.3|43331.7|43329.8|43326.2|43341.3|43337.7|43327.8|43324.2|121
1737014100000|2025-01-16 07:55:00|43330.3|43326.7|43320.8|43317.2|43330.8|43327.2|43318.8|43315.2|356
1737014400000|2025-01-16 08:00:00|43320.3|43316.7|43310.8|43307.2|43328.8|43325.2|43306.8|43303.2|260
1737014700000|2025-01-16 08:05:00|43311.3|43307.7|43306.8|43303.2|43319.3|43315.7|43300.3|43296.7|201
1737015000000|2025-01-16 08:10:00|43307.3|43303.7|43306.3|43302.7|43331.8|43328.2|43303.8|43300.2|167
1737015300000|2025-01-16 08:15:00|43306.8|43303.2|43297.8|43294.2|43311.8|43308.2|43294.3|43290.7|168
1737015600000|2025-01-16 08:20:00|43297.3|43293.7|43290.8|43287.2|43311.3|43307.7|43287.3|43283.7|179
1737015900000|2025-01-16 08:25:00|43290.3|43286.7|43280.8|43277.2|43295.8|43292.2|43278.8|43275.2|119
1737016200000|2025-01-16 08:30:00|43280.3|43276.7|43272.8|43269.2|43280.8|43277.2|43259.8|43256.2|225
1737016500000|2025-01-16 08:35:00|43273.3|43269.7|43285.8|43282.2|43287.3|43283.7|43259.8|43256.2|198
1737016800000|2025-01-16 08:40:00|43285.3|43281.7|43264.8|43261.2|43286.8|43283.2|43260.8|43257.2|120
1737017100000|2025-01-16 08:45:00|43265.3|43261.7|43252.8|43249.2|43274.8|43271.2|43250.8|43247.2|136
1737017400000|2025-01-16 08:50:00|43255.8|43252.2|43239.8|43236.2|43256.8|43253.2|43238.3|43234.7|180
1737017700000|2025-01-16 08:55:00|43239.3|43235.7|43217.8|43214.2|43241.8|43238.2|43216.3|43212.7|235
1737018000000|2025-01-16 09:00:00|43218.8|43215.2|43221.8|43218.2|43237.3|43233.7|43210.8|43207.2|615
1737018300000|2025-01-16 09:05:00|43222.3|43218.7|43222.8|43219.2|43231.8|43228.2|43215.8|43212.2|431
1737018600000|2025-01-16 09:10:00|43223.3|43219.7|43230.8|43227.2|43238.8|43235.2|43220.3|43216.7|168
1737018900000|2025-01-16 09:15:00|43230.3|43226.7|43243.8|43240.2|43246.3|43242.7|43227.3|43223.7|305
1737019200000|2025-01-16 09:20:00|43244.3|43240.7|43237.8|43234.2|43246.3|43242.7|43234.8|43231.2|179
1737019500000|2025-01-16 09:25:00|43237.3|43233.7|43224.8|43221.2|43242.8|43239.2|43224.3|43220.7|199
1737019800000|2025-01-16 09:30:00|43225.3|43221.7|43229.8|43226.2|43231.3|43227.7|43215.3|43211.7|254
1737020100000|2025-01-16 09:35:00|43230.3|43226.7|43235.8|43232.2|43244.8|43241.2|43228.8|43225.2|224
1737020400000|2025-01-16 09:40:00|43236.3|43232.7|43228.8|43225.2|43236.3|43232.7|43222.3|43218.7|187
1737020700000|2025-01-16 09:45:00|43229.3|43225.7|43249.8|43246.2|43251.3|43247.7|43228.8|43225.2|90
1737021000000|2025-01-16 09:50:00|43250.3|43246.7|43258.8|43255.2|43265.8|43262.2|43248.3|43244.7|150
1737021300000|2025-01-16 09:55:00|43258.3|43254.7|43246.8|43243.2|43261.3|43257.7|43244.3|43240.7|104
1737021600000|2025-01-16 10:00:00|43247.3|43243.7|43223.3|43219.7|43247.8|43244.2|43222.8|43219.2|145
1737021900000|2025-01-16 10:05:00|43222.8|43219.2|43214.8|43211.2|43222.8|43219.2|43209.3|43205.7|126
1737022200000|2025-01-16 10:10:00|43215.8|43212.2|43239.8|43236.2|43243.3|43239.7|43214.8|43211.2|86
1737022500000|2025-01-16 10:15:00|43240.3|43236.7|43258.8|43255.2|43260.8|43257.2|43232.8|43229.2|103
1737022800000|2025-01-16 10:20:00|43258.3|43254.7|43268.8|43265.2|43272.8|43269.2|43256.8|43253.2|210
1737023100000|2025-01-16 10:25:00|43269.3|43265.7|43275.8|43272.2|43277.8|43274.2|43261.8|43258.2|103
1737023400000|2025-01-16 10:30:00|43275.3|43271.7|43278.8|43275.2|43281.3|43277.7|43266.8|43263.2|159
1737023700000|2025-01-16 10:35:00|43279.8|43276.2|43268.8|43265.2|43281.3|43277.7|43266.8|43263.2|140
1737024000000|2025-01-16 10:40:00|43268.3|43264.7|43260.3|43256.7|43271.8|43268.2|43255.8|43252.2|167
1737024300000|2025-01-16 10:45:00|43260.8|43257.2|43275.8|43272.2|43276.8|43273.2|43258.3|43254.7|60
1737024600000|2025-01-16 10:50:00|43275.3|43271.7|43278.8|43275.2|43281.8|43278.2|43271.8|43268.2|82
1737024900000|2025-01-16 10:55:00|43279.3|43275.7|43252.8|43249.2|43343.8|43340.2|43246.8|43243.2|6589
1737025200000|2025-01-16 11:00:00|43253.3|43249.7|43193.8|43190.2|43266.8|43263.2|43193.3|43189.7|1450
1737025500000|2025-01-16 11:05:00|43193.3|43189.7|43206.3|43202.7|43215.8|43212.2|43188.3|43184.7|281
1737025800000|2025-01-16 11:10:00|43205.8|43202.2|43224.8|43221.2|43226.8|43223.2|43203.8|43200.2|286
1737026100000|2025-01-16 11:15:00|43225.3|43221.7|43202.8|43199.2|43228.3|43224.7|43193.3|43189.7|165
1737026400000|2025-01-16 11:20:00|43202.3|43198.7|43167.8|43164.2|43215.3|43211.7|43160.8|43157.2|599
1737026700000|2025-01-16 11:25:00|43169.8|43166.2|43162.8|43159.2|43180.3|43176.7|43162.3|43158.7|553
1737027000000|2025-01-16 11:30:00|43162.3|43158.7|43155.8|43152.2|43166.3|43162.7|43138.8|43135.2|668
1737027300000|2025-01-16 11:35:00|43156.3|43152.7|43121.8|43118.2|43163.8|43160.2|43116.3|43112.7|253
1737027600000|2025-01-16 11:40:00|43122.3|43118.7|43123.3|43119.7|43131.8|43128.2|43109.3|43105.7|295
1737027900000|2025-01-16 11:45:00|43122.8|43119.2|43146.3|43142.7|43151.8|43148.2|43122.8|43119.2|181
1737028200000|2025-01-16 11:50:00|43147.3|43143.7|43158.8|43155.2|43162.8|43159.2|43146.8|43143.2|302
1737028500000|2025-01-16 11:55:00|43159.3|43155.7|43186.3|43182.7|43196.3|43192.7|43157.8|43154.2|449
1737028800000|2025-01-16 12:00:00|43185.8|43182.2|43164.3|43160.7|43207.3|43203.7|43161.8|43158.2|592
1737029100000|2025-01-16 12:05:00|43154.8|43151.2|43147.8|43144.2|43157.3|43153.7|43141.8|43138.2|230
1737029400000|2025-01-16 12:10:00|43148.3|43144.7|43180.8|43177.2|43181.3|43177.7|43144.8|43141.2|321
1737029700000|2025-01-16 12:15:00|43180.3|43176.7|43154.3|43150.7|43181.3|43177.7|43147.8|43144.2|222
1737030000000|2025-01-16 12:20:00|43153.8|43150.2|43156.8|43153.2|43176.8|43173.2|43150.8|43147.2|264
1737030300000|2025-01-16 12:25:00|43156.3|43152.7|43185.8|43182.2|43194.8|43191.2|43151.8|43148.2|340
1737030600000|2025-01-16 12:30:00|43186.3|43182.7|43137.3|43133.7|43188.8|43185.2|43134.8|43131.2|787
1737030900000|2025-01-16 12:35:00|43137.8|43134.2|43156.8|43153.2|43161.8|43158.2|43128.3|43124.7|456
1737031200000|2025-01-16 12:40:00|43155.8|43152.2|43152.8|43149.2|43170.8|43167.2|43148.8|43145.2|157
1737031500000|2025-01-16 12:45:00|43153.3|43149.7|43142.8|43139.2|43157.3|43153.7|43133.8|43130.2|266
1737031800000|2025-01-16 12:50:00|43142.3|43138.7|43136.3|43132.7|43159.3|43155.7|43130.3|43126.7|170
1737032100000|2025-01-16 12:55:00|43136.8|43133.2|43123.8|43120.2|43144.3|43140.7|43114.8|43111.2|252
1737032400000|2025-01-16 13:00:00|43124.3|43120.7|43097.8|43094.2|43124.8|43121.2|43088.8|43085.2|371
1737032700000|2025-01-16 13:05:00|43095.3|43091.7|43082.8|43079.2|43098.3|43094.7|43081.8|43078.2|238
1737033000000|2025-01-16 13:10:00|43084.8|43081.2|43096.8|43093.2|43101.8|43098.2|43080.3|43076.7|244
1737033300000|2025-01-16 13:15:00|43097.3|43093.7|43088.3|43084.7|43108.8|43105.2|43083.8|43080.2|292
1737033600000|2025-01-16 13:20:00|43087.8|43084.2|43124.8|43121.2|43126.8|43123.2|43081.8|43078.2|310
1737033900000|2025-01-16 13:25:00|43124.3|43120.7|43108.3|43104.7|43124.3|43120.7|43092.8|43089.2|320
1737034200000|2025-01-16 13:30:00|43137.3|43133.7|43085.8|43082.2|43140.8|43137.2|43078.8|43075.2|896
1737034500000|2025-01-16 13:35:00|43084.8|43081.2|43102.8|43099.2|43113.8|43110.2|43065.8|43062.2|735
1737034800000|2025-01-16 13:40:00|43103.3|43099.7|43062.3|43058.7|43108.8|43105.2|43059.8|43056.2|560
1737035100000|2025-01-16 13:45:00|43060.8|43057.2|43084.3|43080.7|43093.8|43090.2|43060.8|43057.2|368
1737035400000|2025-01-16 13:50:00|43083.8|43080.2|43088.8|43085.2|43105.3|43101.7|43080.8|43077.2|388
1737035700000|2025-01-16 13:55:00|43089.3|43085.7|43089.8|43086.2|43093.3|43089.7|43078.3|43074.7|306
1737036000000|2025-01-16 14:00:00|43089.3|43085.7|43105.8|43102.2|43112.3|43108.7|43084.8|43081.2|349
1737036300000|2025-01-16 14:05:00|43106.3|43102.7|43105.8|43102.2|43117.3|43113.7|43098.8|43095.2|235
1737036600000|2025-01-16 14:10:00|43106.3|43102.7|43117.3|43113.7|43119.8|43116.2|43101.8|43098.2|257
1737036900000|2025-01-16 14:15:00|43117.8|43114.2|43171.8|43168.2|43172.3|43168.7|43114.8|43111.2|1191
1737037200000|2025-01-16 14:20:00|43172.3|43168.7|43190.8|43187.2|43196.8|43193.2|43158.8|43155.2|564
1737037500000|2025-01-16 14:25:00|43191.3|43187.7|43209.3|43205.7|43216.3|43212.7|43179.8|43176.2|885
1737037800000|2025-01-16 14:30:00|43209.8|43206.2|43265.2|43262.8|43267.2|43264.8|43172.2|43169.8|4884
1737038100000|2025-01-16 14:35:00|43265.7|43263.3|43242.7|43240.3|43291.7|43289.3|43231.2|43228.8|1863
1737038400000|2025-01-16 14:40:00|43243.2|43240.8|43176.7|43174.3|43248.2|43245.8|43172.2|43169.8|1743
1737038700000|2025-01-16 14:45:00|43177.2|43174.8|43142.2|43139.8|43188.2|43185.8|43134.7|43132.3|1145
1737039000000|2025-01-16 14:50:00|43143.7|43141.3|43149.2|43146.8|43164.7|43162.3|43112.2|43109.8|1530
1737039300000|2025-01-16 14:55:00|43148.7|43146.3|43135.7|43133.3|43168.7|43166.3|43111.7|43109.3|1165
1737039600000|2025-01-16 15:00:00|43134.7|43132.3|43108.2|43105.8|43136.7|43134.3|43085.2|43082.8|1836
1737039900000|2025-01-16 15:05:00|43108.7|43106.3|43169.2|43166.8|43182.2|43179.8|43108.7|43106.3|2579
1737040200000|2025-01-16 15:10:00|43168.7|43166.3|43125.7|43123.3|43188.2|43185.8|43121.7|43119.3|1390
1737040500000|2025-01-16 15:15:00|43125.2|43122.8|43128.2|43125.8|43153.2|43150.8|43106.7|43104.3|1147
1737040800000|2025-01-16 15:20:00|43128.3|43125.9|43134.8|43132.4|43141.3|43138.9|43092.3|43089.9|914
1737041100000|2025-01-16 15:25:00|43137.3|43134.9|43119.8|43117.4|43137.8|43135.4|43093.3|43090.9|641
1737041400000|2025-01-16 15:30:00|43118.8|43116.4|43137.3|43134.9|43175.3|43172.9|43104.3|43101.9|1041
1737041700000|2025-01-16 15:35:00|43136.8|43134.4|43157.8|43155.4|43172.3|43169.9|43095.3|43092.9|949
1737042000000|2025-01-16 15:40:00|43157.3|43154.9|43139.8|43137.4|43165.3|43162.9|43090.3|43087.9|887
1737042300000|2025-01-16 15:45:00|43140.3|43137.9|43146.3|43143.9|43163.3|43160.9|43125.8|43123.4|1023
1737042600000|2025-01-16 15:50:00|43145.3|43142.9|43130.3|43127.9|43165.8|43163.4|43125.3|43122.9|695
1737042900000|2025-01-16 15:55:00|43132.3|43129.9|43180.3|43177.9|43181.3|43178.9|43130.8|43128.4|692
1737043200000|2025-01-16 16:00:00|43180.8|43178.4|43197.3|43194.9|43202.3|43199.9|43165.8|43163.4|969
1737043500000|2025-01-16 16:05:00|43196.8|43194.4|43210.3|43207.9|43226.3|43223.9|43161.3|43158.9|1027
1737043800000|2025-01-16 16:10:00|43210.8|43208.4|43177.3|43174.9|43216.3|43213.9|43171.3|43168.9|891
1737044100000|2025-01-16 16:15:00|43176.3|43173.9|43154.3|43151.9|43188.3|43185.9|43115.3|43112.9|984
1737044400000|2025-01-16 16:20:00|43155.3|43152.9|43171.8|43169.4|43181.3|43178.9|43121.3|43118.9|744
1737044700000|2025-01-16 16:25:00|43172.3|43169.9|43211.8|43209.4|43219.3|43216.9|43165.3|43162.9|706
1737045000000|2025-01-16 16:30:00|43210.3|43207.9|43200.3|43197.9|43220.8|43218.4|43196.3|43193.9|535
1737045300000|2025-01-16 16:35:00|43199.3|43196.9|43199.8|43197.4|43224.8|43222.4|43182.3|43179.9|747
1737045600000|2025-01-16 16:40:00|43200.3|43197.9|43192.3|43189.9|43206.3|43203.9|43155.3|43152.9|639
1737045900000|2025-01-16 16:45:00|43191.3|43188.9|43225.8|43223.4|43231.8|43229.4|43188.3|43185.9|625
1737046200000|2025-01-16 16:50:00|43228.3|43225.9|43234.3|43231.9|43244.8|43242.4|43199.8|43197.4|470
1737046500000|2025-01-16 16:55:00|43234.8|43232.4|43256.3|43253.9|43258.3|43255.9|43220.8|43218.4|399
1737046800000|2025-01-16 17:00:00|43255.8|43253.4|43245.3|43242.9|43269.8|43267.4|43242.3|43239.9|570
1737047100000|2025-01-16 17:05:00|43244.8|43242.4|43249.8|43247.4|43262.8|43260.4|43241.8|43239.4|804
1737047400000|2025-01-16 17:10:00|43249.3|43246.9|43256.3|43253.9|43266.8|43264.4|43248.8|43246.4|458
1737047700000|2025-01-16 17:15:00|43256.8|43254.4|43234.8|43232.4|43257.3|43254.9|43212.8|43210.4|830
1737048000000|2025-01-16 17:20:00|43235.3|43232.9|43247.3|43244.9|43255.8|43253.4|43214.3|43211.9|420
1737048300000|2025-01-16 17:25:00|43246.8|43244.4|43260.3|43257.9|43265.8|43263.4|43242.3|43239.9|330
1737048600000|2025-01-16 17:30:00|43262.3|43259.9|43245.3|43242.9|43264.3|43261.9|43238.3|43235.9|328
1737048900000|2025-01-16 17:35:00|43243.3|43240.9|43218.3|43215.9|43245.8|43243.4|43212.3|43209.9|481
1737049200000|2025-01-16 17:40:00|43218.8|43216.4|43216.3|43213.9|43225.3|43222.9|43207.3|43204.9|390
1737049500000|2025-01-16 17:45:00|43215.8|43213.4|43209.3|43206.9|43225.3|43222.9|43202.8|43200.4|298
1737049800000|2025-01-16 17:50:00|43208.8|43206.4|43193.3|43190.9|43215.3|43212.9|43187.3|43184.9|447
1737050100000|2025-01-16 17:55:00|43193.8|43191.4|43197.3|43194.9|43223.3|43220.9|43192.8|43190.4|242
1737050400000|2025-01-16 18:00:00|43199.3|43196.9|43211.8|43209.4|43215.3|43212.9|43189.8|43187.4|204
1737050700000|2025-01-16 18:05:00|43212.3|43209.9|43203.3|43200.9|43229.3|43226.9|43198.8|43196.4|328
1737051000000|2025-01-16 18:10:00|43202.8|43200.4|43201.3|43198.9|43222.3|43219.9|43198.3|43195.9|254
1737051300000|2025-01-16 18:15:00|43201.8|43199.4|43194.3|43191.9|43208.3|43205.9|43184.3|43181.9|243
1737051600000|2025-01-16 18:20:00|43193.8|43191.4|43205.3|43202.9|43208.3|43205.9|43193.3|43190.9|240
1737051900000|2025-01-16 18:25:00|43205.8|43203.4|43169.8|43167.4|43212.8|43210.4|43159.8|43157.4|696
1737052200000|2025-01-16 18:30:00|43169.3|43166.9|43135.3|43132.9|43177.3|43174.9|43134.3|43131.9|755
1737052500000|2025-01-16 18:35:00|43135.8|43133.4|43138.3|43135.9|43151.3|43148.9|43110.3|43107.9|772
1737052800000|2025-01-16 18:40:00|43137.8|43135.4|43136.3|43133.9|43149.3|43146.9|43117.3|43114.9|439
1737053100000|2025-01-16 18:45:00|43137.3|43134.9|43117.3|43114.9|43141.8|43139.4|43087.8|43085.4|645
1737053400000|2025-01-16 18:50:00|43118.3|43115.9|43134.3|43131.9|43145.8|43143.4|43098.8|43096.4|685
1737053700000|2025-01-16 18:55:00|43133.8|43131.4|43100.3|43097.9|43142.8|43140.4|43093.8|43091.4|355
1737054000000|2025-01-16 19:00:00|43099.8|43097.4|43113.3|43110.9|43118.3|43115.9|43073.3|43070.9|496
1737054300000|2025-01-16 19:05:00|43113.8|43111.4|43124.3|43121.9|43136.3|43133.9|43110.3|43107.9|397
1737054600000|2025-01-16 19:10:00|43124.8|43122.4|43132.8|43130.4|43148.3|43145.9|43119.3|43116.9|469
1737054900000|2025-01-16 19:15:00|43133.3|43130.9|43141.3|43138.9|43157.3|43154.9|43130.8|43128.4|334
1737055200000|2025-01-16 19:20:00|43141.8|43139.4|43121.3|43118.9|43159.3|43156.9|43106.3|43103.9|676
1737055500000|2025-01-16 19:25:00|43120.3|43117.9|43168.3|43165.9|43176.3|43173.9|43117.3|43114.9|421
1737055800000|2025-01-16 19:30:00|43167.8|43165.4|43161.3|43158.9|43170.8|43168.4|43149.3|43146.9|371
1737056100000|2025-01-16 19:35:00|43160.8|43158.4|43191.3|43188.9|43191.8|43189.4|43155.3|43152.9|469
1737056400000|2025-01-16 19:40:00|43190.8|43188.4|43170.3|43167.9|43190.8|43188.4|43166.3|43163.9|264
1737056700000|2025-01-16 19:45:00|43170.8|43168.4|43164.3|43161.9|43185.3|43182.9|43162.3|43159.9|462
1737057000000|2025-01-16 19:50:00|43164.8|43162.4|43168.3|43165.9|43178.3|43175.9|43147.3|43144.9|340
1737057300000|2025-01-16 19:55:00|43168.8|43166.4|43183.3|43180.9|43200.3|43197.9|43168.3|43165.9|462
1737057600000|2025-01-16 20:00:00|43183.8|43181.4|43187.3|43184.9|43195.3|43192.9|43177.3|43174.9|305
1737057900000|2025-01-16 20:05:00|43188.3|43185.9|43196.3|43193.9|43210.3|43207.9|43186.8|43184.4|409
1737058200000|2025-01-16 20:10:00|43196.8|43194.4|43167.3|43164.9|43204.3|43201.9|43166.3|43163.9|424
1737058500000|2025-01-16 20:15:00|43166.8|43164.4|43156.3|43153.9|43182.3|43179.9|43149.3|43146.9|369
1737058800000|2025-01-16 20:20:00|43155.8|43153.4|43150.3|43147.9|43171.8|43169.4|43138.3|43135.9|483
1737059100000|2025-01-16 20:25:00|43149.8|43147.4|43155.3|43152.9|43171.8|43169.4|43146.3|43143.9|357
1737059400000|2025-01-16 20:30:00|43154.8|43152.4|43196.3|43193.9|43197.3|43194.9|43153.3|43150.9|526
1737059700000|2025-01-16 20:35:00|43195.3|43192.9|43192.3|43189.9|43208.8|43206.4|43181.3|43178.9|454
1737060000000|2025-01-16 20:40:00|43191.8|43189.4|43222.3|43219.9|43234.8|43232.4|43191.8|43189.4|576
1737060300000|2025-01-16 20:45:00|43220.8|43218.4|43211.3|43208.9|43224.8|43222.4|43196.3|43193.9|765
1737060600000|2025-01-16 20:50:00|43203.3|43200.9|43199.3|43196.9|43229.8|43227.4|43188.3|43185.9|1188
1737060900000|2025-01-16 20:55:00|43199.8|43197.4|43150.8|43148.4|43199.8|43197.4|43133.8|43131.4|3621
1737061200000|2025-01-16 21:00:00|43152|43147.2|43132.5|43127.7|43166.5|43161.7|43128|43123.2|1285
1737061500000|2025-01-16 21:05:00|43133|43128.2|43120.5|43115.7|43133|43128.2|43117.5|43112.7|297
1737061800000|2025-01-16 21:10:00|43120|43115.2|43077.5|43072.7|43120|43115.2|43072.5|43067.7|394
1737062100000|2025-01-16 21:15:00|43078|43073.2|43091.5|43086.7|43100.5|43095.7|43077.5|43072.7|130
1737062400000|2025-01-16 21:20:00|43092|43087.2|43083.5|43078.7|43092|43087.2|43075.5|43070.7|153
1737062700000|2025-01-16 21:25:00|43084.5|43079.7|43095.5|43090.7|43096.5|43091.7|43079.5|43074.7|137
1737063000000|2025-01-16 21:30:00|43095|43090.2|43111.5|43106.7|43114|43109.2|43095|43090.2|139
1737063300000|2025-01-16 21:35:00|43112|43107.2|43107.5|43102.7|43114|43109.2|43099|43094.2|83
1737063600000|2025-01-16 21:40:00|43107|43102.2|43103.5|43098.7|43111.5|43106.7|43099.5|43094.7|59
1737063900000|2025-01-16 21:45:00|43104|43099.2|43105.5|43100.7|43112.5|43107.7|43101.5|43096.7|69
1737064200000|2025-01-16 21:50:00|43105|43100.2|43100.5|43095.7|43110.5|43105.7|43095.5|43090.7|76
1737064500000|2025-01-16 21:55:00|43101|43096.2|43109.9|43100.1|43112.7|43104.7|43101|43096.2|55
1737064800000|2025-01-16 22:00:00|43109.7|43099.9|43109.4|43099.6|43109.9|43100.1|43109.1|43099.3|0
1737065100000|2025-01-16 22:05:00|43110.7|43100.9|43110.5|43100.7|43111.5|43101.7|43109.1|43099.3|0
1737065400000|2025-01-16 22:10:00|43109.9|43100.1|43108.3|43098.5|43111|43101.2|43108.3|43098.5|0
1737065700000|2025-01-16 22:15:00|43108|43098.2|43108.3|43098.5|43108.8|43099|43108|43098.2|0
1737066000000|2025-01-16 22:20:00|43108|43098.2|43108|43098.2|43108.3|43098.5|43108|43098.2|0
1737066300000|2025-01-16 22:25:00|43107.8|43098|43107.5|43097.7|43109.1|43099.3|43107.2|43097.4|0
1737066600000|2025-01-16 22:30:00|43107.8|43098|43108.3|43098.5|43108.3|43098.5|43107.2|43097.4|0
1737066900000|2025-01-16 22:35:00|43107.8|43098|43107.8|43098|43108.3|43098.5|43107.5|43097.7|0
1737067200000|2025-01-16 22:40:00|43107.2|43097.4|43108.3|43098.5|43108.6|43098.8|43107.2|43097.4|0
1737067500000|2025-01-16 22:45:00|43108.8|43099|43108.3|43098.5|43108.8|43099|43108.3|43098.5|0
1737067800000|2025-01-16 22:50:00|43108.6|43098.8|43109.1|43099.3|43109.4|43099.6|43108.6|43098.8|0
1737068100000|2025-01-16 22:55:00|43109.4|43099.6|43103|43093.2|43109.4|43099.6|43103|43093.2|0
1737068400000|2025-01-16 23:00:00|43119.5|43114.7|43111.5|43106.7|43120.5|43115.7|43104|43099.2|120
1737068700000|2025-01-16 23:05:00|43111|43106.2|43096.5|43091.7|43113|43108.2|43091|43086.2|53
1737069000000|2025-01-16 23:10:00|43097|43092.2|43113|43108.2|43115.5|43110.7|43096.5|43091.7|50
1737069300000|2025-01-16 23:15:00|43113.5|43108.7|43122.5|43117.7|43126|43121.2|43113.5|43108.7|44
1737069600000|2025-01-16 23:20:00|43124|43119.2|43119|43114.2|43128|43123.2|43114.5|43109.7|42
1737069900000|2025-01-16 23:25:00|43118.5|43113.7|43118.5|43113.7|43119.5|43114.7|43111|43106.2|24
1737070200000|2025-01-16 23:30:00|43116|43111.2|43128|43123.2|43128.5|43123.7|43115.5|43110.7|55
1737070500000|2025-01-16 23:35:00|43127.5|43122.7|43122|43117.2|43130|43125.2|43122|43117.2|26
1737070800000|2025-01-16 23:40:00|43121.5|43116.7|43128.5|43123.7|43131|43126.2|43121.5|43116.7|66
1737071100000|2025-01-16 23:45:00|43128|43123.2|43150.7|43145.9|43153.2|43148.4|43123.5|43118.7|47
1737071400000|2025-01-16 23:50:00|43151.2|43146.4|43148.2|43143.4|43152.2|43147.4|43144.2|43139.4|51
1737071700000|2025-01-16 23:55:00|43147.7|43142.9|43161.2|43156.4|43161.7|43156.9|43146.7|43141.9|37
1737072000000|2025-01-17 00:00:00|43160.7|43155.9|43160.7|43155.9|43170.2|43165.4|43158.2|43153.4|155
1737072300000|2025-01-17 00:05:00|43160.2|43155.4|43164.2|43159.4|43165.2|43160.4|43157.2|43152.4|30
1737072600000|2025-01-17 00:10:00|43163.7|43158.9|43151.2|43146.4|43163.7|43158.9|43150.2|43145.4|56
1737072900000|2025-01-17 00:15:00|43150.7|43145.9|43149.2|43144.4|43153.7|43148.9|43143.2|43138.4|86
1737073200000|2025-01-17 00:20:00|43149.7|43144.9|43152.2|43147.4|43157.2|43152.4|43148.2|43143.4|24
1737073500000|2025-01-17 00:25:00|43151.7|43146.9|43153.2|43148.4|43155.7|43150.9|43147.7|43142.9|18
1737073800000|2025-01-17 00:30:00|43153.7|43148.9|43161.2|43156.4|43161.2|43156.4|43153.2|43148.4|19
1737074100000|2025-01-17 00:35:00|43161.7|43156.9|43155.2|43150.4|43161.7|43156.9|43154.2|43149.4|22
1737074400000|2025-01-17 00:40:00|43155.7|43150.9|43160.2|43155.4|43161.2|43156.4|43154.2|43149.4|20
1737074700000|2025-01-17 00:45:00|43159.7|43154.9|43148.2|43143.4|43162.2|43157.4|43148.2|43143.4|41
1737075000000|2025-01-17 00:50:00|43148.7|43143.9|43154.2|43149.4|43155.7|43150.9|43147.7|43142.9|40
1737075300000|2025-01-17 00:55:00|43153.7|43148.9|43158.2|43153.4|43159.7|43154.9|43152.7|43147.9|27
1737075600000|2025-01-17 01:00:00|43158.7|43153.9|43175.2|43170.4|43178.7|43173.9|43158.2|43153.4|101
1737075900000|2025-01-17 01:05:00|43175.7|43170.9|43179.7|43174.9|43179.7|43174.9|43170.2|43165.4|40
1737076200000|2025-01-17 01:10:00|43180.7|43175.9|43184.2|43179.4|43185.2|43180.4|43178.7|43173.9|91
1737076500000|2025-01-17 01:15:00|43183.7|43178.9|43182.2|43177.4|43186.2|43181.4|43180.2|43175.4|40
1737076800000|2025-01-17 01:20:00|43182.7|43177.9|43182.2|43177.4|43184.7|43179.9|43177.2|43172.4|16
1737077100000|2025-01-17 01:25:00|43182.7|43177.9|43186.2|43181.4|43189.2|43184.4|43182.2|43177.4|15
1737077400000|2025-01-17 01:30:00|43186.7|43181.9|43187.2|43182.4|43192.7|43187.9|43184.2|43179.4|45
1737077700000|2025-01-17 01:35:00|43186.7|43181.9|43192.2|43187.4|43193.7|43188.9|43184.2|43179.4|18
1737078000000|2025-01-17 01:40:00|43192.7|43187.9|43213.7|43208.9|43213.7|43208.9|43192.2|43187.4|51
1737078300000|2025-01-17 01:45:00|43213.2|43208.4|43217.2|43212.4|43217.2|43212.4|43207.2|43202.4|51
1737078600000|2025-01-17 01:50:00|43216.7|43211.9|43211.2|43206.4|43218.7|43213.9|43211.2|43206.4|54
1737078900000|2025-01-17 01:55:00|43211.7|43206.9|43209.2|43204.4|43218.7|43213.9|43208.7|43203.9|55
1737079200000|2025-01-17 02:00:00|43209.7|43204.9|43215.2|43210.4|43216.2|43211.4|43209.2|43204.4|37
1737079500000|2025-01-17 02:05:00|43215.7|43210.9|43212.2|43207.4|43215.7|43210.9|43209.2|43204.4|32
1737079800000|2025-01-17 02:10:00|43211.7|43206.9|43217.2|43212.4|43217.2|43212.4|43209.2|43204.4|20
1737080100000|2025-01-17 02:15:00|43217.7|43212.9|43214.2|43209.4|43217.7|43212.9|43212.2|43207.4|23
1737080400000|2025-01-17 02:20:00|43214.7|43209.9|43226.2|43221.4|43226.7|43221.9|43214.7|43209.9|35
1737080700000|2025-01-17 02:25:00|43225.7|43220.9|43214.2|43209.4|43226.2|43221.4|43211.2|43206.4|24
1737081000000|2025-01-17 02:30:00|43213.7|43208.9|43213.2|43208.4|43214.2|43209.4|43208.2|43203.4|19
1737081300000|2025-01-17 02:35:00|43212.7|43207.9|43203.2|43198.4|43214.7|43209.9|43200.2|43195.4|39
1737081600000|2025-01-17 02:40:00|43202.7|43197.9|43200.2|43195.4|43204.2|43199.4|43198.2|43193.4|22
1737081900000|2025-01-17 02:45:00|43199.7|43194.9|43185.2|43180.4|43199.7|43194.9|43178.7|43173.9|66
1737082200000|2025-01-17 02:50:00|43184.7|43179.9|43183.2|43178.4|43186.2|43181.4|43179.7|43174.9|30
1737082500000|2025-01-17 02:55:00|43182.7|43177.9|43181.2|43176.4|43185.7|43180.9|43179.2|43174.4|18
1737082800000|2025-01-17 03:00:00|43181.7|43176.9|43187.2|43182.4|43191.2|43186.4|43180.2|43175.4|30
1737083100000|2025-01-17 03:05:00|43187.7|43182.9|43186.2|43181.4|43189.2|43184.4|43185.2|43180.4|13
1737083400000|2025-01-17 03:10:00|43185.7|43180.9|43175.7|43170.9|43185.7|43180.9|43173.2|43168.4|33
1737083700000|2025-01-17 03:15:00|43175.2|43170.4|43177.2|43172.4|43177.2|43172.4|43172.2|43167.4|14
1737084000000|2025-01-17 03:20:00|43176.7|43171.9|43176.2|43171.4|43183.7|43178.9|43173.7|43168.9|25
1737084300000|2025-01-17 03:25:00|43175.7|43170.9|43179.7|43174.9|43180.2|43175.4|43172.7|43167.9|18
1737084600000|2025-01-17 03:30:00|43180.2|43175.4|43196.2|43191.4|43197.7|43192.9|43180.2|43175.4|62
1737084900000|2025-01-17 03:35:00|43196.7|43191.9|43195.2|43190.4|43201.7|43196.9|43195.2|43190.4|48
1737085200000|2025-01-17 03:40:00|43195.7|43190.9|43201.2|43196.4|43201.2|43196.4|43195.2|43190.4|16
1737085500000|2025-01-17 03:45:00|43201.7|43196.9|43205.2|43200.4|43205.2|43200.4|43199.2|43194.4|23
1737085800000|2025-01-17 03:50:00|43205.7|43200.9|43204.2|43199.4|43207.7|43202.9|43198.7|43193.9|26
1737086100000|2025-01-17 03:55:00|43204.7|43199.9|43210.2|43205.4|43212.7|43207.9|43204.2|43199.4|28
1737086400000|2025-01-17 04:00:00|43209.7|43204.9|43213.2|43208.4|43217.2|43212.4|43209.7|43204.9|30
1737086700000|2025-01-17 04:05:00|43212.7|43207.9|43211.2|43206.4|43214.2|43209.4|43208.7|43203.9|27
1737087000000|2025-01-17 04:10:00|43210.7|43205.9|43215.2|43210.4|43215.2|43210.4|43209.2|43204.4|15
1737087300000|2025-01-17 04:15:00|43215.7|43210.9|43224.2|43219.4|43227.2|43222.4|43215.2|43210.4|81
1737087600000|2025-01-17 04:20:00|43223.7|43218.9|43234.2|43229.4|43234.7|43229.9|43221.7|43216.9|63
1737087900000|2025-01-17 04:25:00|43233.7|43228.9|43234.7|43229.9|43235.7|43230.9|43225.2|43220.4|63
1737088200000|2025-01-17 04:30:00|43235.2|43230.4|43223.2|43218.4|43236.2|43231.4|43221.2|43216.4|55
1737088500000|2025-01-17 04:35:00|43222.7|43217.9|43225.2|43220.4|43226.2|43221.4|43221.2|43216.4|22
1737088800000|2025-01-17 04:40:00|43224.7|43219.9|43222.2|43217.4|43226.2|43221.4|43221.2|43216.4|11
1737089100000|2025-01-17 04:45:00|43222.7|43217.9|43218.7|43213.9|43224.2|43219.4|43217.2|43212.4|31
1737089400000|2025-01-17 04:50:00|43219.2|43214.4|43223.2|43218.4|43225.2|43220.4|43218.2|43213.4|20
1737089700000|2025-01-17 04:55:00|43222.7|43217.9|43222.2|43217.4|43222.7|43217.9|43214.7|43209.9|36
1737090000000|2025-01-17 05:00:00|43221.7|43216.9|43227.2|43222.4|43231.2|43226.4|43221.7|43216.9|25
1737090300000|2025-01-17 05:05:00|43227.7|43222.9|43221.2|43216.4|43230.2|43225.4|43220.2|43215.4|31
1737090600000|2025-01-17 05:10:00|43221.7|43216.9|43223.2|43218.4|43225.2|43220.4|43219.7|43214.9|17
1737090900000|2025-01-17 05:15:00|43222.7|43217.9|43226.2|43221.4|43228.7|43223.9|43221.7|43216.9|24
1737091200000|2025-01-17 05:20:00|43227.2|43222.4|43223.2|43218.4|43227.2|43222.4|43221.2|43216.4|16
1737091500000|2025-01-17 05:25:00|43222.7|43217.9|43229.2|43224.4|43229.7|43224.9|43222.2|43217.4|18
1737091800000|2025-01-17 05:30:00|43229.7|43224.9|43226.2|43221.4|43235.2|43230.4|43225.7|43220.9|58
1737092100000|2025-01-17 05:35:00|43225.7|43220.9|43224.2|43219.4|43231.2|43226.4|43219.2|43214.4|35
1737092400000|2025-01-17 05:40:00|43223.2|43218.4|43218.2|43213.4|43223.2|43218.4|43213.2|43208.4|31
1737092700000|2025-01-17 05:45:00|43217.7|43212.9|43215.2|43210.4|43224.2|43219.4|43214.2|43209.4|52
1737093000000|2025-01-17 05:50:00|43215.7|43210.9|43213.2|43208.4|43219.2|43214.4|43213.2|43208.4|42
1737093300000|2025-01-17 05:55:00|43213.7|43208.9|43222.2|43217.4|43223.2|43218.4|43209.7|43204.9|75
1737093600000|2025-01-17 06:00:00|43221.7|43216.9|43214.2|43209.4|43224.7|43219.9|43212.7|43207.9|104
1737093900000|2025-01-17 06:05:00|43215.7|43210.9|43215.2|43210.4|43220.2|43215.4|43211.7|43206.9|80
1737094200000|2025-01-17 06:10:00|43215.7|43210.9|43210.2|43205.4|43216.2|43211.4|43209.7|43204.9|67
1737094500000|2025-01-17 06:15:00|43210.7|43205.9|43214.2|43209.4|43219.2|43214.4|43210.2|43205.4|30
1737094800000|2025-01-17 06:20:00|43213.7|43208.9|43222.2|43217.4|43223.2|43218.4|43212.2|43207.4|40
1737095100000|2025-01-17 06:25:00|43222.7|43217.9|43218.2|43213.4|43224.7|43219.9|43218.2|43213.4|20
1737095400000|2025-01-17 06:30:00|43218.7|43213.9|43227.2|43222.4|43234.2|43229.4|43218.7|43213.9|37
1737095700000|2025-01-17 06:35:00|43226.7|43221.9|43222.2|43217.4|43227.2|43222.4|43215.2|43210.4|68
1737096000000|2025-01-17 06:40:00|43221.2|43216.4|43220.2|43215.4|43222.7|43217.9|43214.2|43209.4|27
1737096300000|2025-01-17 06:45:00|43219.7|43214.9|43229.2|43224.4|43230.2|43225.4|43219.2|43214.4|43
1737096600000|2025-01-17 06:50:00|43228.7|43223.9|43222.2|43217.4|43228.7|43223.9|43218.2|43213.4|34
1737096900000|2025-01-17 06:55:00|43221.7|43216.9|43225.2|43220.4|43227.2|43222.4|43221.2|43216.4|73
1737097200000|2025-01-17 07:00:00|43224.6|43221|43221.6|43218|43230.6|43227|43213.6|43210|103
1737097500000|2025-01-17 07:05:00|43222.6|43219|43211.6|43208|43222.6|43219|43208.6|43205|100
1737097800000|2025-01-17 07:10:00|43212.1|43208.5|43213.6|43210|43214.6|43211|43203.1|43199.5|70
1737098100000|2025-01-17 07:15:00|43213.1|43209.5|43210.1|43206.5|43213.6|43210|43204.1|43200.5|41
1737098400000|2025-01-17 07:20:00|43209.6|43206|43222.6|43219|43226.6|43223|43209.6|43206|71
1737098700000|2025-01-17 07:25:00|43222.1|43218.5|43212.6|43209|43223.6|43220|43208.6|43205|90
1737099000000|2025-01-17 07:30:00|43212.1|43208.5|43203.6|43200|43217.6|43214|43202.1|43198.5|117
1737099300000|2025-01-17 07:35:00|43204.1|43200.5|43205.6|43202|43207.6|43204|43194.6|43191|124
1737099600000|2025-01-17 07:40:00|43206.1|43202.5|43213.6|43210|43213.6|43210|43201.6|43198|57
1737099900000|2025-01-17 07:45:00|43215.6|43212|43227.6|43224|43229.6|43226|43210.6|43207|41
1737100200000|2025-01-17 07:50:00|43228.1|43224.5|43240.6|43237|43243.1|43239.5|43224.6|43221|112
1737100500000|2025-01-17 07:55:00|43240.1|43236.5|43230.6|43227|43240.6|43237|43225.6|43222|132
1737100800000|2025-01-17 08:00:00|43231.1|43227.5|43249.6|43246|43256.6|43253|43227.1|43223.5|290
1737101100000|2025-01-17 08:05:00|43247.6|43244|43243.6|43240|43251.6|43248|43239.1|43235.5|136
1737101400000|2025-01-17 08:10:00|43243.1|43239.5|43249.6|43246|43251.1|43247.5|43232.1|43228.5|120
1737101700000|2025-01-17 08:15:00|43248.1|43244.5|43243.6|43240|43249.6|43246|43236.6|43233|106
1737102000000|2025-01-17 08:20:00|43243.1|43239.5|43234.6|43231|43248.6|43245|43232.1|43228.5|130
1737102300000|2025-01-17 08:25:00|43235.1|43231.5|43245.1|43241.5|43250.6|43247|43232.6|43229|90
1737102600000|2025-01-17 08:30:00|43245.6|43242|43258.6|43255|43260.1|43256.5|43243.6|43240|126
1737102900000|2025-01-17 08:35:00|43258.1|43254.5|43260.6|43257|43262.6|43259|43250.6|43247|112
1737103200000|2025-01-17 08:40:00|43260.1|43256.5|43253.1|43249.5|43261.6|43258|43251.6|43248|95
1737103500000|2025-01-17 08:45:00|43253.6|43250|43250.6|43247|43259.6|43256|43246.6|43243|42
1737103800000|2025-01-17 08:50:00|43251.1|43247.5|43267.6|43264|43268.6|43265|43250.6|43247|73
1737104100000|2025-01-17 08:55:00|43267.1|43263.5|43273.6|43270|43277.6|43274|43263.1|43259.5|156
1737104400000|2025-01-17 09:00:00|43273.1|43269.5|43283.6|43280|43287.1|43283.5|43263.1|43259.5|224
1737104700000|2025-01-17 09:05:00|43283.1|43279.5|43281.6|43278|43287.6|43284|43275.1|43271.5|206
1737105000000|2025-01-17 09:10:00|43281.1|43277.5|43287.6|43284|43292.6|43289|43277.6|43274|325
1737105300000|2025-01-17 09:15:00|43288.1|43284.5|43286.6|43283|43290.6|43287|43282.6|43279|158
1737105600000|2025-01-17 09:20:00|43286.1|43282.5|43293.6|43290|43298.6|43295|43282.1|43278.5|100
1737105900000|2025-01-17 09:25:00|43294.1|43290.5|43297.6|43294|43306.6|43303|43291.6|43288|96
1737106200000|2025-01-17 09:30:00|43299.1|43295.5|43289.6|43286|43299.1|43295.5|43284.6|43281|106
1737106500000|2025-01-17 09:35:00|43290.1|43286.5|43277.1|43273.5|43293.1|43289.5|43275.6|43272|112
1737106800000|2025-01-17 09:40:00|43278.1|43274.5|43262.6|43259|43281.1|43277.5|43260.6|43257|156
1737107100000|2025-01-17 09:45:00|43263.1|43259.5|43268.6|43265|43272.6|43269|43258.6|43255|103
1737107400000|2025-01-17 09:50:00|43268.1|43264.5|43268.6|43265|43269.6|43266|43260.6|43257|56
1737107700000|2025-01-17 09:55:00|43269.1|43265.5|43271.1|43267.5|43271.6|43268|43259.6|43256|49
1737108000000|2025-01-17 10:00:00|43271.6|43268|43267.6|43264|43274.1|43270.5|43262.1|43258.5|94
1737108300000|2025-01-17 10:05:00|43264.6|43261|43288.6|43285|43292.1|43288.5|43260.6|43257|127
1737108600000|2025-01-17 10:10:00|43288.1|43284.5|43297.6|43294|43298.6|43295|43285.6|43282|143
1737108900000|2025-01-17 10:15:00|43298.1|43294.5|43302.6|43299|43306.6|43303|43296.6|43293|93
1737109200000|2025-01-17 10:20:00|43303.1|43299.5|43298.6|43295|43307.1|43303.5|43293.6|43290|136
1737109500000|2025-01-17 10:25:00|43298.1|43294.5|43292.6|43289|43301.6|43298|43289.6|43286|64
1737109800000|2025-01-17 10:30:00|43293.1|43289.5|43295.6|43292|43297.6|43294|43282.1|43278.5|280
1737110100000|2025-01-17 10:35:00|43296.1|43292.5|43290.6|43287|43296.1|43292.5|43286.6|43283|68
1737110400000|2025-01-17 10:40:00|43291.1|43287.5|43296.6|43293|43299.6|43296|43288.1|43284.5|53
1737110700000|2025-01-17 10:45:00|43297.1|43293.5|43306.6|43303|43307.6|43304|43293.1|43289.5|86
1737111000000|2025-01-17 10:50:00|43306.1|43302.5|43294.6|43291|43306.6|43303|43275.6|43272|250
1737111300000|2025-01-17 10:55:00|43294.1|43290.5|43301.1|43297.5|43304.1|43300.5|43290.6|43287|81
1737111600000|2025-01-17 11:00:00|43300.6|43297|43310.6|43307|43318.6|43315|43300.6|43297|213
1737111900000|2025-01-17 11:05:00|43311.1|43307.5|43313.6|43310|43314.6|43311|43303.6|43300|129
1737112200000|2025-01-17 11:10:00|43314.6|43311|43310.6|43307|43316.1|43312.5|43306.6|43303|84
1737112500000|2025-01-17 11:15:00|43311.1|43307.5|43326.6|43323|43329.6|43326|43311.1|43307.5|99
1737112800000|2025-01-17 11:20:00|43326.1|43322.5|43317.6|43314|43326.1|43322.5|43314.6|43311|100
1737113100000|2025-01-17 11:25:00|43317.1|43313.5|43325.6|43322|43325.6|43322|43313.6|43310|49
1737113400000|2025-01-17 11:30:00|43325.1|43321.5|43327.6|43324|43334.6|43331|43323.6|43320|220
1737113700000|2025-01-17 11:35:00|43327.1|43323.5|43338.6|43335|43340.1|43336.5|43323.6|43320|133
1737114000000|2025-01-17 11:40:00|43339.1|43335.5|43340.6|43337|43346.6|43343|43335.1|43331.5|122
1737114300000|2025-01-17 11:45:00|43340.1|43336.5|43324.6|43321|43341.1|43337.5|43322.6|43319|118
1737114600000|2025-01-17 11:50:00|43324.1|43320.5|43318.6|43315|43324.6|43321|43305.6|43302|201
1737114900000|2025-01-17 11:55:00|43318.1|43314.5|43313.6|43310|43320.6|43317|43308.6|43305|162
1737115200000|2025-01-17 12:00:00|43314.1|43310.5|43301.1|43297.5|43314.1|43310.5|43286.6|43283|358
1737115500000|2025-01-17 12:05:00|43300.6|43297|43322.6|43319|43324.1|43320.5|43297.6|43294|173
1737115800000|2025-01-17 12:10:00|43322.1|43318.5|43327.6|43324|43332.6|43329|43318.1|43314.5|140
1737116100000|2025-01-17 12:15:00|43327.1|43323.5|43334.6|43331|43337.1|43333.5|43314.6|43311|197
1737116400000|2025-01-17 12:20:00|43334.1|43330.5|43336.6|43333|43340.6|43337|43320.6|43317|158
1737116700000|2025-01-17 12:25:00|43336.1|43332.5|43339.6|43336|43343.6|43340|43329.1|43325.5|190
1737117000000|2025-01-17 12:30:00|43339.1|43335.5|43320.1|43316.5|43345.1|43341.5|43319.6|43316|219
1737117300000|2025-01-17 12:35:00|43320.6|43317|43324.6|43321|43330.6|43327|43315.1|43311.5|160
1737117600000|2025-01-17 12:40:00|43324.1|43320.5|43328.6|43325|43330.6|43327|43311.1|43307.5|98
1737117900000|2025-01-17 12:45:00|43330.1|43326.5|43316.6|43313|43330.6|43327|43315.6|43312|81
1737118200000|2025-01-17 12:50:00|43317.1|43313.5|43336.6|43333|43338.1|43334.5|43317.1|43313.5|52
1737118500000|2025-01-17 12:55:00|43337.1|43333.5|43331.6|43328|43337.6|43334|43325.1|43321.5|116
1737118800000|2025-01-17 13:00:00|43331.1|43327.5|43353.1|43349.5|43356.6|43353|43329.6|43326|262
1737119100000|2025-01-17 13:05:00|43351.6|43348|43383.6|43380|43384.6|43381|43350.6|43347|432
1737119400000|2025-01-17 13:10:00|43384.1|43380.5|43391.6|43388|43396.1|43392.5|43377.1|43373.5|417
1737119700000|2025-01-17 13:15:00|43392.1|43388.5|43394.6|43391|43396.6|43393|43385.6|43382|230
1737120000000|2025-01-17 13:20:00|43394.1|43390.5|43402.6|43399|43412.6|43409|43391.6|43388|260
1737120300000|2025-01-17 13:25:00|43402.1|43398.5|43399.6|43396|43408.1|43404.5|43393.6|43390|252
1737120600000|2025-01-17 13:30:00|43400.6|43397|43439.1|43435.5|43443.6|43440|43398.1|43394.5|843
1737120900000|2025-01-17 13:35:00|43438.6|43435|43402.6|43399|43442.6|43439|43395.6|43392|771
1737121200000|2025-01-17 13:40:00|43402.1|43398.5|43403.6|43400|43415.1|43411.5|43393.1|43389.5|636
1737121500000|2025-01-17 13:45:00|43403.1|43399.5|43408.6|43405|43410.6|43407|43393.6|43390|594
1737121800000|2025-01-17 13:50:00|43409.1|43405.5|43397.6|43394|43417.1|43413.5|43393.1|43389.5|512
1737122100000|2025-01-17 13:55:00|43398.1|43394.5|43412.1|43408.5|43415.6|43412|43388.1|43384.5|527
1737122400000|2025-01-17 14:00:00|43412.6|43409|43437.6|43434|43441.6|43438|43411.6|43408|818
1737122700000|2025-01-17 14:05:00|43438.1|43434.5|43429.6|43426|43443.6|43440|43422.6|43419|639
1737123000000|2025-01-17 14:10:00|43429.1|43425.5|43445.1|43441.5|43462.6|43459|43425.1|43421.5|607
1737123300000|2025-01-17 14:15:00|43445.6|43442|43437.6|43434|43459.6|43456|43426.6|43423|751
1737123600000|2025-01-17 14:20:00|43437.1|43433.5|43439.6|43436|43454.6|43451|43427.6|43424|490
1737123900000|2025-01-17 14:25:00|43440.1|43436.5|43461.6|43458|43484.6|43481|43431.6|43428|3554
1737124200000|2025-01-17 14:30:00|43461|43458.6|43431.5|43429.1|43486|43483.6|43410|43407.6|6869
1737124500000|2025-01-17 14:35:00|43432.5|43430.1|43449.5|43447.1|43467.5|43465.1|43416|43413.6|2141
1737124800000|2025-01-17 14:40:00|43450|43447.6|43457|43454.6|43501|43498.6|43421|43418.6|2082
1737125100000|2025-01-17 14:45:00|43458|43455.6|43505.5|43503.1|43522.5|43520.1|43458|43455.6|2144
1737125400000|2025-01-17 14:50:00|43507|43504.6|43492.5|43490.1|43533|43530.6|43482|43479.6|1921
1737125700000|2025-01-17 14:55:00|43492|43489.6|43483|43480.6|43508.5|43506.1|43456|43453.6|1288
1737126000000|2025-01-17 15:00:00|43484|43481.6|43494|43491.6|43510|43507.6|43470|43467.6|1452
1737126300000|2025-01-17 15:05:00|43494.5|43492.1|43469|43466.6|43517.5|43515.1|43467|43464.6|1145
1737126600000|2025-01-17 15:10:00|43468.5|43466.1|43481|43478.6|43513|43510.6|43466|43463.6|1027
1737126900000|2025-01-17 15:15:00|43480.5|43478.1|43492|43489.6|43502|43499.6|43474.5|43472.1|751
1737127200000|2025-01-17 15:20:00|43491.5|43489.1|43475|43472.6|43502|43499.6|43466.5|43464.1|1160
1737127500000|2025-01-17 15:25:00|43476|43473.6|43523|43520.6|43527.5|43525.1|43449|43446.6|1601
1737127800000|2025-01-17 15:30:00|43523.5|43521.1|43518|43515.6|43542|43539.6|43505|43502.6|1022
1737128100000|2025-01-17 15:35:00|43518.5|43516.1|43522|43519.6|43531.5|43529.1|43504|43501.6|600
1737128400000|2025-01-17 15:40:00|43524|43521.6|43536|43533.6|43541.5|43539.1|43517.5|43515.1|608
1737128700000|2025-01-17 15:45:00|43536.5|43534.1|43534|43531.6|43548.5|43546.1|43528.5|43526.1|733
1737129000000|2025-01-17 15:50:00|43534.5|43532.1|43544|43541.6|43551.5|43549.1|43529|43526.6|803
1737129300000|2025-01-17 15:55:00|43544.5|43542.1|43554|43551.6|43560|43557.6|43537.5|43535.1|700
1737129600000|2025-01-17 16:00:00|43553.5|43551.1|43550|43547.6|43567.5|43565.1|43538|43535.6|1009
1737129900000|2025-01-17 16:05:00|43550.5|43548.1|43574|43571.6|43580.5|43578.1|43528.5|43526.1|739
1737130200000|2025-01-17 16:10:00|43574.5|43572.1|43575|43572.6|43579|43576.6|43553|43550.6|470
1737130500000|2025-01-17 16:15:00|43577.5|43575.1|43595|43592.6|43605.5|43603.1|43574|43571.6|800
1737130800000|2025-01-17 16:20:00|43595.5|43593.1|43609|43606.6|43611|43608.6|43591|43588.6|612
1737131100000|2025-01-17 16:25:00|43609.5|43607.1|43599|43596.6|43627|43624.6|43593|43590.6|1732
1737131400000|2025-01-17 16:30:00|43599.5|43597.1|43591|43588.6|43613|43610.6|43576.5|43574.1|1258
1737131700000|2025-01-17 16:35:00|43590.5|43588.1|43607|43604.6|43617.5|43615.1|43590.5|43588.1|371
1737132000000|2025-01-17 16:40:00|43606.5|43604.1|43617|43614.6|43622.5|43620.1|43596|43593.6|415
1737132300000|2025-01-17 16:45:00|43617.5|43615.1|43616|43613.6|43629|43626.6|43601|43598.6|515
1737132600000|2025-01-17 16:50:00|43615.5|43613.1|43597|43594.6|43622|43619.6|43594.5|43592.1|399
1737132900000|2025-01-17 16:55:00|43596.5|43594.1|43597|43594.6|43606.5|43604.1|43582|43579.6|403
1737133200000|2025-01-17 17:00:00|43596.5|43594.1|43584.5|43582.1|43599|43596.6|43565.5|43563.1|730
1737133500000|2025-01-17 17:05:00|43585|43582.6|43585|43582.6|43598.5|43596.1|43579|43576.6|277
1737133800000|2025-01-17 17:10:00|43585.5|43583.1|43608.5|43606.1|43611|43608.6|43583|43580.6|414
1737134100000|2025-01-17 17:15:00|43608|43605.6|43615.5|43613.1|43618.5|43616.1|43602|43599.6|362
1737134400000|2025-01-17 17:20:00|43616|43613.6|43627.5|43625.1|43632|43629.6|43613|43610.6|436
1737134700000|2025-01-17 17:25:00|43628|43625.6|43634|43631.6|43639.5|43637.1|43625|43622.6|395
1737135000000|2025-01-17 17:30:00|43635|43632.6|43647|43644.6|43651|43648.6|43630|43627.6|469
1737135300000|2025-01-17 17:35:00|43647.5|43645.1|43655.5|43653.1|43661|43658.6|43632|43629.6|414
1737135600000|2025-01-17 17:40:00|43656|43653.6|43635.5|43633.1|43656|43653.6|43627|43624.6|258
1737135900000|2025-01-17 17:45:00|43636.5|43634.1|43633|43630.6|43640|43637.6|43629|43626.6|228
1737136200000|2025-01-17 17:50:00|43633.5|43631.1|43618|43615.6|43638|43635.6|43606|43603.6|444
1737136500000|2025-01-17 17:55:00|43617.5|43615.1|43609|43606.6|43619|43616.6|43592.5|43590.1|484
1737136800000|2025-01-17 18:00:00|43609.5|43607.1|43600|43597.6|43611.5|43609.1|43589|43586.6|326
1737137100000|2025-01-17 18:05:00|43599.5|43597.1|43614|43611.6|43618|43615.6|43592|43589.6|407
1737137400000|2025-01-17 18:10:00|43614.5|43612.1|43611|43608.6|43628|43625.6|43609|43606.6|331
1737137700000|2025-01-17 18:15:00|43610.5|43608.1|43594|43591.6|43617|43614.6|43592|43589.6|315
1737138000000|2025-01-17 18:20:00|43595|43592.6|43601.5|43599.1|43612|43609.6|43594|43591.6|360
1737138300000|2025-01-17 18:25:00|43602|43599.6|43600|43597.6|43610|43607.6|43595|43592.6|233
1737138600000|2025-01-17 18:30:00|43599.5|43597.1|43564|43561.6|43600|43597.6|43561.5|43559.1|770
1737138900000|2025-01-17 18:35:00|43564.5|43562.1|43581|43578.6|43586|43583.6|43558.5|43556.1|551
1737139200000|2025-01-17 18:40:00|43580.5|43578.1|43560|43557.6|43583|43580.6|43549|43546.6|443
1737139500000|2025-01-17 18:45:00|43562|43559.6|43566|43563.6|43582.5|43580.1|43558|43555.6|557
1737139800000|2025-01-17 18:50:00|43566.5|43564.1|43572|43569.6|43573.5|43571.1|43555|43552.6|324
1737140100000|2025-01-17 18:55:00|43572.5|43570.1|43568|43565.6|43574|43571.6|43543|43540.6|520
1737140400000|2025-01-17 19:00:00|43569|43566.6|43563|43560.6|43572.5|43570.1|43553|43550.6|406
1737140700000|2025-01-17 19:05:00|43563.5|43561.1|43556|43553.6|43566|43563.6|43536.5|43534.1|326
1737141000000|2025-01-17 19:10:00|43556.5|43554.1|43546|43543.6|43558|43555.6|43542|43539.6|318
1737141300000|2025-01-17 19:15:00|43545.5|43543.1|43510|43507.6|43553|43550.6|43508.5|43506.1|448
1737141600000|2025-01-17 19:20:00|43510.5|43508.1|43556|43553.6|43560|43557.6|43510|43507.6|449
1737141900000|2025-01-17 19:25:00|43555.5|43553.1|43544.5|43542.1|43563|43560.6|43538|43535.6|243
1737142200000|2025-01-17 19:30:00|43544|43541.6|43550|43547.6|43552.5|43550.1|43529|43526.6|352
1737142500000|2025-01-17 19:35:00|43550.5|43548.1|43541|43538.6|43564|43561.6|43540.5|43538.1|235
1737142800000|2025-01-17 19:40:00|43540.5|43538.1|43543|43540.6|43550|43547.6|43529|43526.6|236
1737143100000|2025-01-17 19:45:00|43543.5|43541.1|43536.5|43534.1|43550.5|43548.1|43535.5|43533.1|200
1737143400000|2025-01-17 19:50:00|43534|43531.6|43531|43528.6|43548.5|43546.1|43527|43524.6|262
1737143700000|2025-01-17 19:55:00|43530.5|43528.1|43527|43524.6|43533|43530.6|43513|43510.6|473
1737144000000|2025-01-17 20:00:00|43526.5|43524.1|43490|43487.6|43526.5|43524.1|43479|43476.6|783
1737144300000|2025-01-17 20:05:00|43489.5|43487.1|43512|43509.6|43514.5|43512.1|43480.5|43478.1|491
1737144600000|2025-01-17 20:10:00|43512.5|43510.1|43523|43520.6|43531|43528.6|43505.5|43503.1|452
1737144900000|2025-01-17 20:15:00|43523.5|43521.1|43535.5|43533.1|43538|43535.6|43512|43509.6|420
1737145200000|2025-01-17 20:20:00|43535|43532.6|43545.5|43543.1|43548|43545.6|43527|43524.6|451
1737145500000|2025-01-17 20:25:00|43546.5|43544.1|43532.5|43530.1|43546.5|43544.1|43525.5|43523.1|485
1737145800000|2025-01-17 20:30:00|43532|43529.6|43554.5|43552.1|43557|43554.6|43527|43524.6|716
1737146100000|2025-01-17 20:35:00|43554|43551.6|43561.5|43559.1|43565|43562.6|43548|43545.6|512
1737146400000|2025-01-17 20:40:00|43562|43559.6|43541.5|43539.1|43564.5|43562.1|43532|43529.6|797
1737146700000|2025-01-17 20:45:00|43541|43538.6|43538.5|43536.1|43554|43551.6|43534.5|43532.1|614
1737147000000|2025-01-17 20:50:00|43533.5|43531.1|43533|43530.6|43553.5|43551.1|43504|43501.6|1484
1737147300000|2025-01-17 20:55:00|43530.5|43528.1|43483.5|43481.1|43530.5|43528.1|43482|43479.6|3590
1737147600000|2025-01-17 21:00:00|43484.7|43479.9|43473.7|43468.9|43493.2|43488.4|43463.7|43458.9|1155
1737147900000|2025-01-17 21:05:00|43474.2|43469.4|43477.2|43472.4|43480.7|43475.9|43470.2|43465.4|279
1737148200000|2025-01-17 21:10:00|43476.7|43471.9|43467.2|43462.4|43477.7|43472.9|43461.2|43456.4|193
1737148500000|2025-01-17 21:15:00|43467.7|43462.9|43467.2|43462.4|43473.2|43468.4|43459.2|43454.4|56
1737148800000|2025-01-17 21:20:00|43466.7|43461.9|43464.7|43459.9|43469.2|43464.4|43461.2|43456.4|73
1737149100000|2025-01-17 21:25:00|43464.2|43459.4|43463.2|43458.4|43467.7|43462.9|43462.2|43457.4|112
1737149400000|2025-01-17 21:30:00|43462.7|43457.9|43466.2|43461.4|43469.7|43464.9|43462.7|43457.9|23
1737149700000|2025-01-17 21:35:00|43465.7|43460.9|43471.2|43466.4|43471.7|43466.9|43463.2|43458.4|30
1737150000000|2025-01-17 21:40:00|43471.7|43466.9|43485.2|43480.4|43485.2|43480.4|43471.7|43466.9|83
1737150300000|2025-01-17 21:45:00|43485.7|43480.9|43484.2|43479.4|43489.2|43484.4|43479.7|43474.9|49
1737150600000|2025-01-17 21:50:00|43484.7|43479.9|43483.2|43478.4|43485.2|43480.4|43477.7|43472.9|24
1737150900000|2025-01-17 21:55:00|43482.7|43477.9|43473.2|43463.4|43483.2|43478.4|43462.7|43457.9|84
1737327600000|2025-01-19 23:00:00|43508.2|43503.4|43485.7|43480.9|43516.2|43511.4|43483.7|43478.9|188
1737327900000|2025-01-19 23:05:00|43485.2|43480.4|43459.7|43454.9|43485.2|43480.4|43443.2|43438.4|123
1737328200000|2025-01-19 23:10:00|43459.2|43454.4|43443.7|43438.9|43459.2|43454.4|43431.7|43426.9|76
1737328500000|2025-01-19 23:15:00|43443.2|43438.4|43449.7|43444.9|43453.7|43448.9|43442.2|43437.4|52
1737328800000|2025-01-19 23:20:00|43450.2|43445.4|43457.2|43452.4|43465.7|43460.9|43446.2|43441.4|38
1737329100000|2025-01-19 23:25:00|43457.7|43452.9|43458|43453.2|43459.2|43454.4|43446.7|43441.9|42
1737329400000|2025-01-19 23:30:00|43458.5|43453.7|43431|43426.2|43461|43456.2|43431|43426.2|131
1737329700000|2025-01-19 23:35:00|43430|43425.2|43430|43425.2|43438|43433.2|43426.5|43421.7|70
1737330000000|2025-01-19 23:40:00|43430.5|43425.7|43448.5|43443.7|43449|43444.2|43426|43421.2|99
1737330300000|2025-01-19 23:45:00|43449.5|43444.7|43443.5|43438.7|43449.5|43444.7|43436.5|43431.7|50
1737330600000|2025-01-19 23:50:00|43443|43438.2|43451|43446.2|43452|43447.2|43443|43438.2|38
1737330900000|2025-01-19 23:55:00|43450.5|43445.7|43451.5|43446.7|43451.5|43446.7|43436|43431.2|75
1737331200000|2025-01-20 00:00:00|43451|43446.2|43458|43453.2|43462|43457.2|43451|43446.2|103
1737331500000|2025-01-20 00:05:00|43457.5|43452.7|43448|43443.2|43459|43454.2|43446.5|43441.7|139
1737331800000|2025-01-20 00:10:00|43447.5|43442.7|43462.5|43457.7|43464.5|43459.7|43441.5|43436.7|75
1737332100000|2025-01-20 00:15:00|43463|43458.2|43451|43446.2|43464|43459.2|43447.5|43442.7|68
1737332400000|2025-01-20 00:20:00|43451.5|43446.7|43448.5|43443.7|43453|43448.2|43443|43438.2|48
1737332700000|2025-01-20 00:25:00|43448|43443.2|43448|43443.2|43453|43448.2|43444.5|43439.7|19
1737333000000|2025-01-20 00:30:00|43448.5|43443.7|43445.5|43440.7|43449|43444.2|43442|43437.2|47
1737333300000|2025-01-20 00:35:00|43446|43441.2|43450|43445.2|43456|43451.2|43444|43439.2|48
1737333600000|2025-01-20 00:40:00|43450.5|43445.7|43441|43436.2|43453|43448.2|43439|43434.2|37
1737333900000|2025-01-20 00:45:00|43440.5|43435.7|43441|43436.2|43442.5|43437.7|43435|43430.2|35
1737334200000|2025-01-20 00:50:00|43440.5|43435.7|43452|43447.2|43452|43447.2|43439.5|43434.7|117
1737334500000|2025-01-20 00:55:00|43451.5|43446.7|43461.5|43456.7|43463|43458.2|43451.5|43446.7|84
1737334800000|2025-01-20 01:00:00|43461|43456.2|43471|43466.2|43472.5|43467.7|43454|43449.2|100
1737335100000|2025-01-20 01:05:00|43471.5|43466.7|43471|43466.2|43474.5|43469.7|43464|43459.2|70
1737335400000|2025-01-20 01:10:00|43471.5|43466.7|43463|43458.2|43473|43468.2|43461|43456.2|129
1737335700000|2025-01-20 01:15:00|43462.5|43457.7|43449|43444.2|43464|43459.2|43446|43441.2|31
1737336000000|2025-01-20 01:20:00|43448.5|43443.7|43450|43445.2|43451.5|43446.7|43442|43437.2|57
1737336300000|2025-01-20 01:25:00|43449.5|43444.7|43447.5|43442.7|43453|43448.2|43443.5|43438.7|52
1737336600000|2025-01-20 01:30:00|43447|43442.2|43451|43446.2|43451|43446.2|43442|43437.2|21
1737336900000|2025-01-20 01:35:00|43451.5|43446.7|43459|43454.2|43460|43455.2|43451.5|43446.7|34
1737337200000|2025-01-20 01:40:00|43458.5|43453.7|43457|43452.2|43459|43454.2|43452|43447.2|19
1737337500000|2025-01-20 01:45:00|43456.5|43451.7|43464.5|43459.7|43466|43461.2|43456|43451.2|49
1737337800000|2025-01-20 01:50:00|43465|43460.2|43465|43460.2|43465.5|43460.7|43459|43454.2|25
1737338100000|2025-01-20 01:55:00|43464.5|43459.7|43459|43454.2|43468|43463.2|43458.5|43453.7|26
1737338400000|2025-01-20 02:00:00|43458.5|43453.7|43457|43452.2|43461.5|43456.7|43455.5|43450.7|25
1737338700000|2025-01-20 02:05:00|43456.5|43451.7|43453|43448.2|43459|43454.2|43450.5|43445.7|37
1737339000000|2025-01-20 02:10:00|43452.5|43447.7|43454|43449.2|43457.5|43452.7|43450.5|43445.7|19
1737339300000|2025-01-20 02:15:00|43454.5|43449.7|43455|43450.2|43459|43454.2|43453|43448.2|45
1737339600000|2025-01-20 02:20:00|43454|43449.2|43451|43446.2|43455|43450.2|43446|43441.2|28
1737339900000|2025-01-20 02:25:00|43450.5|43445.7|43450.5|43445.7|43454.5|43449.7|43446.5|43441.7|46
1737340200000|2025-01-20 02:30:00|43451|43446.2|43457|43452.2|43458.5|43453.7|43451|43446.2|26
1737340500000|2025-01-20 02:35:00|43458|43453.2|43456|43451.2|43458|43453.2|43453|43448.2|11
1737340800000|2025-01-20 02:40:00|43455.5|43450.7|43457.5|43452.7|43459|43454.2|43452.5|43447.7|9
1737341100000|2025-01-20 02:45:00|43458|43453.2|43448|43443.2|43458|43453.2|43447.5|43442.7|24
1737341400000|2025-01-20 02:50:00|43448.5|43443.7|43449|43444.2|43453|43448.2|43446|43441.2|11
1737341700000|2025-01-20 02:55:00|43449.5|43444.7|43459|43454.2|43459.5|43454.7|43447.5|43442.7|14
1737342000000|2025-01-20 03:00:00|43458.5|43453.7|43457.5|43452.7|43462|43457.2|43457|43452.2|35
1737342300000|2025-01-20 03:05:00|43458|43453.2|43461|43456.2|43462|43457.2|43454.5|43449.7|19
1737342600000|2025-01-20 03:10:00|43460.5|43455.7|43467|43462.2|43468|43463.2|43459.5|43454.7|16
1737342900000|2025-01-20 03:15:00|43467.5|43462.7|43481|43476.2|43482|43477.2|43467|43462.2|37
1737343200000|2025-01-20 03:20:00|43481.5|43476.7|43479|43474.2|43484.5|43479.7|43475.5|43470.7|107
1737343500000|2025-01-20 03:25:00|43478.5|43473.7|43474|43469.2|43478.5|43473.7|43470|43465.2|28
1737343800000|2025-01-20 03:30:00|43473.5|43468.7|43482|43477.2|43483|43478.2|43470.5|43465.7|35
1737344100000|2025-01-20 03:35:00|43481.5|43476.7|43473|43468.2|43482|43477.2|43472.5|43467.7|31
1737344400000|2025-01-20 03:40:00|43472.5|43467.7|43474|43469.2|43478|43473.2|43472.5|43467.7|11
1737344700000|2025-01-20 03:45:00|43474.5|43469.7|43472|43467.2|43478|43473.2|43470|43465.2|34
1737345000000|2025-01-20 03:50:00|43471.5|43466.7|43476|43471.2|43476|43471.2|43470|43465.2|17
1737345300000|2025-01-20 03:55:00|43475.5|43470.7|43484|43479.2|43486.5|43481.7|43474.5|43469.7|51
1737345600000|2025-01-20 04:00:00|43483.5|43478.7|43492.5|43487.7|43493.5|43488.7|43481.5|43476.7|62
1737345900000|2025-01-20 04:05:00|43492|43487.2|43491|43486.2|43494.5|43489.7|43489|43484.2|52
1737346200000|2025-01-20 04:10:00|43491.5|43486.7|43487|43482.2|43493.5|43488.7|43485.5|43480.7|33
1737346500000|2025-01-20 04:15:00|43487.5|43482.7|43488|43483.2|43491.5|43486.7|43487|43482.2|11
1737346800000|2025-01-20 04:20:00|43488.5|43483.7|43486|43481.2|43489|43484.2|43483|43478.2|14
1737347100000|2025-01-20 04:25:00|43485.5|43480.7|43483|43478.2|43486|43481.2|43478|43473.2|34
1737347400000|2025-01-20 04:30:00|43483.5|43478.7|43482|43477.2|43484|43479.2|43478.5|43473.7|14
1737347700000|2025-01-20 04:35:00|43482.5|43477.7|43483|43478.2|43484.5|43479.7|43481|43476.2|36
1737348000000|2025-01-20 04:40:00|43483.5|43478.7|43488|43483.2|43488.5|43483.7|43483|43478.2|31
1737348300000|2025-01-20 04:45:00|43487.5|43482.7|43494|43489.2|43497.5|43492.7|43487.5|43482.7|49
1737348600000|2025-01-20 04:50:00|43493.5|43488.7|43502.5|43497.7|43502.5|43497.7|43493|43488.2|30
1737348900000|2025-01-20 04:55:00|43502|43497.2|43508|43503.2|43508.5|43503.7|43501.5|43496.7|35
1737349200000|2025-01-20 05:00:00|43508.5|43503.7|43506.5|43501.7|43509.5|43504.7|43506|43501.2|52
1737349500000|2025-01-20 05:05:00|43507|43502.2|43504.5|43499.7|43508.5|43503.7|43504.5|43499.7|7
1737349800000|2025-01-20 05:10:00|43505|43500.2|43508.5|43503.7|43509.5|43504.7|43505|43500.2|14
1737350100000|2025-01-20 05:15:00|43508|43503.2|43505|43500.2|43508.5|43503.7|43502|43497.2|24
1737350400000|2025-01-20 05:20:00|43505.5|43500.7|43510|43505.2|43513|43508.2|43505.5|43500.7|43
1737350700000|2025-01-20 05:25:00|43509.5|43504.7|43506|43501.2|43512.5|43507.7|43506|43501.2|25
1737351000000|2025-01-20 05:30:00|43506.5|43501.7|43507|43502.2|43507.5|43502.7|43504.5|43499.7|18
1737351300000|2025-01-20 05:35:00|43507.5|43502.7|43504|43499.2|43508|43503.2|43504|43499.2|10
1737351600000|2025-01-20 05:40:00|43504.5|43499.7|43507|43502.2|43507.5|43502.7|43503|43498.2|20
1737351900000|2025-01-20 05:45:00|43506|43501.2|43503|43498.2|43507.5|43502.7|43501.5|43496.7|8
1737352200000|2025-01-20 05:50:00|43503.5|43498.7|43503|43498.2|43505|43500.2|43502|43497.2|8
1737352500000|2025-01-20 05:55:00|43503.5|43498.7|43506|43501.2|43507|43502.2|43503|43498.2|4
1737352800000|2025-01-20 06:00:00|43506.5|43501.7|43496|43491.2|43508.5|43503.7|43496|43491.2|35
1737353100000|2025-01-20 06:05:00|43495.5|43490.7|43492.5|43487.7|43498|43493.2|43490|43485.2|16
1737353400000|2025-01-20 06:10:00|43491|43486.2|43497.5|43492.7|43499|43494.2|43489.5|43484.7|24
1737353700000|2025-01-20 06:15:00|43497|43492.2|43498|43493.2|43498|43493.2|43494|43489.2|20
1737354000000|2025-01-20 06:20:00|43497.5|43492.7|43503.5|43498.7|43504.5|43499.7|43497|43492.2|17
1737354300000|2025-01-20 06:25:00|43503|43498.2|43509|43504.2|43509|43504.2|43500.5|43495.7|38
1737354600000|2025-01-20 06:30:00|43509.5|43504.7|43513|43508.2|43515.5|43510.7|43509|43504.2|53
1737354900000|2025-01-20 06:35:00|43513.5|43508.7|43506|43501.2|43513.5|43508.7|43502.5|43497.7|44
1737355200000|2025-01-20 06:40:00|43505.5|43500.7|43506|43501.2|43506|43501.2|43498|43493.2|40
1737355500000|2025-01-20 06:45:00|43506.5|43501.7|43509.5|43504.7|43511.5|43506.7|43505|43500.2|22
1737355800000|2025-01-20 06:50:00|43509|43504.2|43520.5|43515.7|43520.5|43515.7|43507|43502.2|42
1737356100000|2025-01-20 06:55:00|43520|43515.2|43516.5|43511.7|43527.5|43522.7|43516|43511.2|58
1737356400000|2025-01-20 07:00:00|43515.9|43512.3|43504.9|43501.3|43519.9|43516.3|43504.4|43500.8|115
1737356700000|2025-01-20 07:05:00|43504.4|43500.8|43513.4|43509.8|43513.9|43510.3|43499.4|43495.8|73
1737357000000|2025-01-20 07:10:00|43512.9|43509.3|43508.4|43504.8|43515.4|43511.8|43508.4|43504.8|30
1737357300000|2025-01-20 07:15:00|43509.4|43505.8|43511.4|43507.8|43513.4|43509.8|43503.4|43499.8|46
1737357600000|2025-01-20 07:20:00|43510.9|43507.3|43511.4|43507.8|43512.9|43509.3|43508.4|43504.8|10
1737357900000|2025-01-20 07:25:00|43511.9|43508.3|43510.9|43507.3|43513.4|43509.8|43508.9|43505.3|34
1737358200000|2025-01-20 07:30:00|43511.4|43507.8|43518.4|43514.8|43520.4|43516.8|43509.9|43506.3|21
1737358500000|2025-01-20 07:35:00|43517.9|43514.3|43521.4|43517.8|43524.4|43520.8|43517.9|43514.3|45
1737358800000|2025-01-20 07:40:00|43521.9|43518.3|43523.4|43519.8|43525.4|43521.8|43519.9|43516.3|34
1737359100000|2025-01-20 07:45:00|43522.9|43519.3|43535.4|43531.8|43539.4|43535.8|43521.4|43517.8|66
1737359400000|2025-01-20 07:50:00|43535.9|43532.3|43549.4|43545.8|43555.9|43552.3|43535.9|43532.3|152
1737359700000|2025-01-20 07:55:00|43548.9|43545.3|43554.9|43551.3|43557.4|43553.8|43543.4|43539.8|145
1737360000000|2025-01-20 08:00:00|43555.4|43551.8|43544.4|43540.8|43557.4|43553.8|43534.9|43531.3|250
1737360300000|2025-01-20 08:05:00|43544.9|43541.3|43558.4|43554.8|43559.4|43555.8|43541.4|43537.8|113
1737360600000|2025-01-20 08:10:00|43558.9|43555.3|43553.9|43550.3|43559.4|43555.8|43549.4|43545.8|45
1737360900000|2025-01-20 08:15:00|43553.4|43549.8|43548.4|43544.8|43555.9|43552.3|43536.4|43532.8|66
1737361200000|2025-01-20 08:20:00|43549.4|43545.8|43536.4|43532.8|43550.9|43547.3|43535.4|43531.8|64
1737361500000|2025-01-20 08:25:00|43536.9|43533.3|43507.4|43503.8|43538.4|43534.8|43498.4|43494.8|250
1737361800000|2025-01-20 08:30:00|43507.9|43504.3|43526.4|43522.8|43528.4|43524.8|43502.4|43498.8|89
1737362100000|2025-01-20 08:35:00|43526.9|43523.3|43539.4|43535.8|43541.4|43537.8|43525.4|43521.8|50
1737362400000|2025-01-20 08:40:00|43538.9|43535.3|43529.4|43525.8|43541.4|43537.8|43521.4|43517.8|94
1737362700000|2025-01-20 08:45:00|43529.9|43526.3|43522.9|43519.3|43531.4|43527.8|43521.4|43517.8|83
1737363000000|2025-01-20 08:50:00|43523.4|43519.8|43524.4|43520.8|43526.9|43523.3|43519.4|43515.8|59
1737363300000|2025-01-20 08:55:00|43523.9|43520.3|43520.4|43516.8|43526.4|43522.8|43517.9|43514.3|107
1737363600000|2025-01-20 09:00:00|43519.9|43516.3|43530.4|43526.8|43532.4|43528.8|43513.9|43510.3|136
1737363900000|2025-01-20 09:05:00|43529.9|43526.3|43529.9|43526.3|43539.9|43536.3|43524.4|43520.8|80
1737364200000|2025-01-20 09:10:00|43530.4|43526.8|43528.4|43524.8|43535.9|43532.3|43526.4|43522.8|49
1737364500000|2025-01-20 09:15:00|43527.9|43524.3|43528.4|43524.8|43531.9|43528.3|43521.4|43517.8|43
1737364800000|2025-01-20 09:20:00|43527.4|43523.8|43518.4|43514.8|43529.4|43525.8|43517.9|43514.3|36
1737365100000|2025-01-20 09:25:00|43518.9|43515.3|43522.4|43518.8|43522.9|43519.3|43512.9|43509.3|87
1737365400000|2025-01-20 09:30:00|43524.4|43520.8|43507.9|43504.3|43526.9|43523.3|43507.4|43503.8|43
1737365700000|2025-01-20 09:35:00|43507.4|43503.8|43507.4|43503.8|43509.4|43505.8|43505.4|43501.8|20
1737366000000|2025-01-20 09:40:00|43506.9|43503.3|43517.4|43513.8|43517.4|43513.8|43504.4|43500.8|21
1737366300000|2025-01-20 09:45:00|43517.9|43514.3|43511.4|43507.8|43521.4|43517.8|43511.4|43507.8|22
1737366600000|2025-01-20 09:50:00|43510.9|43507.3|43511.4|43507.8|43513.4|43509.8|43508.4|43504.8|18
1737366900000|2025-01-20 09:55:00|43511.9|43508.3|43517.4|43513.8|43518.4|43514.8|43510.4|43506.8|37
1737367200000|2025-01-20 10:00:00|43517.9|43514.3|43513.4|43509.8|43527.4|43523.8|43512.4|43508.8|76
1737367500000|2025-01-20 10:05:00|43513.9|43510.3|43500.4|43496.8|43514.4|43510.8|43492.4|43488.8|77
1737367800000|2025-01-20 10:10:00|43500.9|43497.3|43506.4|43502.8|43507.4|43503.8|43498.9|43495.3|45
1737368100000|2025-01-20 10:15:00|43505.9|43502.3|43500.4|43496.8|43512.4|43508.8|43495.4|43491.8|42
1737368400000|2025-01-20 10:20:00|43500.9|43497.3|43513.4|43509.8|43517.4|43513.8|43500.9|43497.3|28
1737368700000|2025-01-20 10:25:00|43512.9|43509.3|43512.4|43508.8|43517.4|43513.8|43507.4|43503.8|16
1737369000000|2025-01-20 10:30:00|43512.9|43509.3|43509.4|43505.8|43514.9|43511.3|43505.9|43502.3|22
1737369300000|2025-01-20 10:35:00|43508.9|43505.3|43506.9|43503.3|43509.4|43505.8|43500.9|43497.3|34
1737369600000|2025-01-20 10:40:00|43507.4|43503.8|43507.4|43503.8|43510.4|43506.8|43500.9|43497.3|22
1737369900000|2025-01-20 10:45:00|43506.9|43503.3|43519.4|43515.8|43519.9|43516.3|43504.4|43500.8|65
1737370200000|2025-01-20 10:50:00|43519.9|43516.3|43521.9|43518.3|43523.9|43520.3|43514.4|43510.8|33
1737370500000|2025-01-20 10:55:00|43521.4|43517.8|43515.4|43511.8|43522.4|43518.8|43512.9|43509.3|19
1737370800000|2025-01-20 11:00:00|43514.9|43511.3|43530.4|43526.8|43530.4|43526.8|43511.9|43508.3|78
1737371100000|2025-01-20 11:05:00|43529.9|43526.3|43532.9|43529.3|43533.9|43530.3|43524.9|43521.3|96
1737371400000|2025-01-20 11:10:00|43532.4|43528.8|43531.4|43527.8|43532.4|43528.8|43522.9|43519.3|122
1737371700000|2025-01-20 11:15:00|43530.9|43527.3|43530.9|43527.3|43532.4|43528.8|43525.4|43521.8|48
1737372000000|2025-01-20 11:20:00|43530.4|43526.8|43528.4|43524.8|43537.4|43533.8|43527.4|43523.8|96
1737372300000|2025-01-20 11:25:00|43527.9|43524.3|43535.9|43532.3|43536.4|43532.8|43527.4|43523.8|45
1737372600000|2025-01-20 11:30:00|43534.9|43531.3|43546.4|43542.8|43547.9|43544.3|43534.9|43531.3|77
1737372900000|2025-01-20 11:35:00|43546.9|43543.3|43546.4|43542.8|43547.9|43544.3|43539.4|43535.8|90
1737373200000|2025-01-20 11:40:00|43545.9|43542.3|43526.4|43522.8|43546.4|43542.8|43523.9|43520.3|61
1737373500000|2025-01-20 11:45:00|43526.9|43523.3|43528.4|43524.8|43533.4|43529.8|43523.9|43520.3|50
1737373800000|2025-01-20 11:50:00|43528.9|43525.3|43525.4|43521.8|43529.4|43525.8|43523.9|43520.3|30
1737374100000|2025-01-20 11:55:00|43524.9|43521.3|43517.9|43514.3|43528.4|43524.8|43516.9|43513.3|42
1737374400000|2025-01-20 12:00:00|43518.4|43514.8|43509.4|43505.8|43519.4|43515.8|43504.4|43500.8|57
1737374700000|2025-01-20 12:05:00|43509.9|43506.3|43510.4|43506.8|43520.4|43516.8|43509.9|43506.3|47
1737375000000|2025-01-20 12:10:00|43509.4|43505.8|43492.4|43488.8|43510.4|43506.8|43492.4|43488.8|67
1737375300000|2025-01-20 12:15:00|43492.9|43489.3|43479.9|43476.3|43497.4|43493.8|43478.9|43475.3|229
1737375600000|2025-01-20 12:20:00|43479.4|43475.8|43472.4|43468.8|43482.4|43478.8|43471.9|43468.3|57
1737375900000|2025-01-20 12:25:00|43472.9|43469.3|43464.4|43460.8|43473.9|43470.3|43459.9|43456.3|97
1737376200000|2025-01-20 12:30:00|43464.9|43461.3|43489.4|43485.8|43490.9|43487.3|43463.9|43460.3|67
1737376500000|2025-01-20 12:35:00|43489.9|43486.3|43481.9|43478.3|43493.4|43489.8|43477.4|43473.8|52
1737376800000|2025-01-20 12:40:00|43482.4|43478.8|43484.4|43480.8|43491.4|43487.8|43477.4|43473.8|43
1737377100000|2025-01-20 12:45:00|43485.9|43482.3|43486.4|43482.8|43493.4|43489.8|43480.9|43477.3|28
1737377400000|2025-01-20 12:50:00|43485.9|43482.3|43479.4|43475.8|43493.4|43489.8|43475.9|43472.3|87
1737377700000|2025-01-20 12:55:00|43479.9|43476.3|43479.4|43475.8|43480.9|43477.3|43470.4|43466.8|49
1737378000000|2025-01-20 13:00:00|43478.9|43475.3|43462.9|43459.3|43479.9|43476.3|43456.4|43452.8|96
1737378300000|2025-01-20 13:05:00|43462.4|43458.8|43471.4|43467.8|43475.9|43472.3|43460.9|43457.3|86
1737378600000|2025-01-20 13:10:00|43470.9|43467.3|43474.4|43470.8|43475.9|43472.3|43464.4|43460.8|43
1737378900000|2025-01-20 13:15:00|43474.9|43471.3|43472.9|43469.3|43478.4|43474.8|43472.4|43468.8|38
1737379200000|2025-01-20 13:20:00|43472.4|43468.8|43476.4|43472.8|43478.9|43475.3|43469.4|43465.8|31
1737379500000|2025-01-20 13:25:00|43476.9|43473.3|43459.4|43455.8|43476.9|43473.3|43459.4|43455.8|59
1737379800000|2025-01-20 13:30:00|43459.9|43456.3|43612.9|43609.3|43614.4|43610.8|43431.9|43428.3|3357
1737380100000|2025-01-20 13:35:00|43613.4|43609.8|43563.9|43560.3|43616.4|43612.8|43532.9|43529.3|624
1737380400000|2025-01-20 13:40:00|43563.4|43559.8|43597.9|43594.3|43603.9|43600.3|43540.9|43537.3|345
1737380700000|2025-01-20 13:45:00|43599.4|43595.8|43612.4|43608.8|43624.4|43620.8|43588.4|43584.8|432
1737381000000|2025-01-20 13:50:00|43611.4|43607.8|43646.9|43643.3|43653.4|43649.8|43606.4|43602.8|545
1737381300000|2025-01-20 13:55:00|43646.4|43642.8|43677.9|43674.3|43685.4|43681.8|43642.9|43639.3|553
1737381600000|2025-01-20 14:00:00|43677.4|43673.8|43696.9|43693.3|43699.4|43695.8|43672.9|43669.3|323
1737381900000|2025-01-20 14:05:00|43696.4|43692.8|43677.4|43673.8|43697.4|43693.8|43654.4|43650.8|383
1737382200000|2025-01-20 14:10:00|43676.9|43673.3|43631.9|43628.3|43682.9|43679.3|43631.4|43627.8|249
1737382500000|2025-01-20 14:15:00|43632.4|43628.8|43653.4|43649.8|43661.4|43657.8|43624.4|43620.8|261
1737382800000|2025-01-20 14:20:00|43652.4|43648.8|43692.9|43689.3|43697.4|43693.8|43649.9|43646.3|469
1737383100000|2025-01-20 14:25:00|43693.4|43689.8|43701.9|43698.3|43718.9|43715.3|43687.9|43684.3|363
1737383400000|2025-01-20 14:30:00|43701.3|43698.9|43722.3|43719.9|43727.8|43725.4|43699.8|43697.4|438
1737383700000|2025-01-20 14:35:00|43721.8|43719.4|43723.8|43721.4|43732.8|43730.4|43713.3|43710.9|312
1737384000000|2025-01-20 14:40:00|43724.3|43721.9|43790.8|43788.4|43798.3|43795.9|43712.8|43710.4|935
1737384300000|2025-01-20 14:45:00|43791.3|43788.9|43784.3|43781.9|43798.8|43796.4|43770.3|43767.9|357
1737384600000|2025-01-20 14:50:00|43783.8|43781.4|43776.3|43773.9|43788.8|43786.4|43767.8|43765.4|249
1737384900000|2025-01-20 14:55:00|43775.8|43773.4|43748.3|43745.9|43779.8|43777.4|43731.8|43729.4|315
1737385200000|2025-01-20 15:00:00|43747.8|43745.4|43708.3|43705.9|43747.8|43745.4|43703.3|43700.9|424
1737385500000|2025-01-20 15:05:00|43708.8|43706.4|43729.3|43726.9|43733.8|43731.4|43708.8|43706.4|243
1737385800000|2025-01-20 15:10:00|43728.8|43726.4|43717.3|43714.9|43737.3|43734.9|43713.8|43711.4|258
1737386100000|2025-01-20 15:15:00|43717.8|43715.4|43688.3|43685.9|43720.8|43718.4|43669.8|43667.4|375
1737386400000|2025-01-20 15:20:00|43688.8|43686.4|43652.3|43649.9|43688.8|43686.4|43644.3|43641.9|519
1737386700000|2025-01-20 15:25:00|43652.8|43650.4|43632.3|43629.9|43653.8|43651.4|43626.3|43623.9|527
1737387000000|2025-01-20 15:30:00|43632.8|43630.4|43595.8|43593.4|43632.8|43630.4|43585.3|43582.9|560
1737387300000|2025-01-20 15:35:00|43596.3|43593.9|43615.3|43612.9|43622.8|43620.4|43593.3|43590.9|239
1737387600000|2025-01-20 15:40:00|43614.8|43612.4|43577.3|43574.9|43621.8|43619.4|43565.8|43563.4|499
1737387900000|2025-01-20 15:45:00|43576.8|43574.4|43575.8|43573.4|43584.3|43581.9|43542.3|43539.9|562
1737388200000|2025-01-20 15:50:00|43575.3|43572.9|43594.8|43592.4|43598.8|43596.4|43574.8|43572.4|316
1737388500000|2025-01-20 15:55:00|43594.3|43591.9|43613.8|43611.4|43616.3|43613.9|43587.3|43584.9|253
1737388800000|2025-01-20 16:00:00|43613.3|43610.9|43659.3|43656.9|43662.3|43659.9|43611.8|43609.4|515
1737389100000|2025-01-20 16:05:00|43659.8|43657.4|43651.8|43649.4|43670.8|43668.4|43651.3|43648.9|179
1737389400000|2025-01-20 16:10:00|43652.3|43649.9|43649.8|43647.4|43660.8|43658.4|43630.8|43628.4|330
1737389700000|2025-01-20 16:15:00|43650.3|43647.9|43657.8|43655.4|43657.8|43655.4|43638.8|43636.4|238
1737390000000|2025-01-20 16:20:00|43658.3|43655.9|43669.8|43667.4|43674.8|43672.4|43656.3|43653.9|190
1737390300000|2025-01-20 16:25:00|43669.3|43666.9|43678.8|43676.4|43681.3|43678.9|43657.8|43655.4|413
1737390600000|2025-01-20 16:30:00|43679.3|43676.9|43671.3|43668.9|43684.8|43682.4|43666.3|43663.9|258
1737390900000|2025-01-20 16:35:00|43670.8|43668.4|43675.3|43672.9|43682.3|43679.9|43660.3|43657.9|212
1737391200000|2025-01-20 16:40:00|43675.8|43673.4|43665.3|43662.9|43684.3|43681.9|43660.8|43658.4|104
1737391500000|2025-01-20 16:45:00|43664.8|43662.4|43674.8|43672.4|43676.3|43673.9|43660.8|43658.4|98
1737391800000|2025-01-20 16:50:00|43675.3|43672.9|43669.3|43666.9|43678.8|43676.4|43665.8|43663.4|284
1737392100000|2025-01-20 16:55:00|43669.8|43667.4|43653.3|43650.9|43672.8|43670.4|43652.3|43649.9|82
1737392400000|2025-01-20 17:00:00|43654.3|43651.9|43656.8|43654.4|43666.3|43663.9|43646.3|43643.9|115
1737392700000|2025-01-20 17:05:00|43656.3|43653.9|43634.3|43631.9|43657.3|43654.9|43619.3|43616.9|137
1737393000000|2025-01-20 17:10:00|43633.8|43631.4|43644.8|43642.4|43657.8|43655.4|43633.3|43630.9|106
1737393300000|2025-01-20 17:15:00|43645.3|43642.9|43646.3|43643.9|43654.8|43652.4|43640.8|43638.4|109
1737393600000|2025-01-20 17:20:00|43645.3|43642.9|43620.3|43617.9|43674.8|43672.4|43620.3|43617.9|292
1737393900000|2025-01-20 17:25:00|43616.8|43614.4|43597.3|43594.9|43648.3|43645.9|43533.8|43531.4|828
1737394200000|2025-01-20 17:30:00|43591.8|43589.4|43635.8|43633.4|43635.8|43633.4|43588.8|43586.4|142
1737394500000|2025-01-20 17:35:00|43636.3|43633.9|43656.8|43654.4|43663.8|43661.4|43635.3|43632.9|162
1737394800000|2025-01-20 17:40:00|43657.3|43654.9|43651.8|43649.4|43673.3|43670.9|43621.3|43618.9|156
1737395100000|2025-01-20 17:45:00|43651.3|43648.9|43650.3|43647.9|43654.8|43652.4|43636.3|43633.9|76
1737395400000|2025-01-20 17:50:00|43650.8|43648.4|43687.3|43684.9|43692.8|43690.4|43640.3|43637.9|130
1737395700000|2025-01-20 17:55:00|43687.8|43685.4|43655.3|43652.9|43687.8|43685.4|43641.8|43639.4|96
1737396000000|2025-01-20 18:00:00|43658.4|43648.6|43659.3|43649.5|43668.2|43658.4|43650.4|43640.6|0
1737396300000|2025-01-20 18:05:00|43660|43650.2|43651|43641.2|43664.2|43654.4|43646.1|43636.3|0
1737396600000|2025-01-20 18:10:00|43650.3|43640.5|43649.4|43639.6|43650.4|43640.6|43641.4|43631.6|0
1737396900000|2025-01-20 18:15:00|43657.1|43647.3|43612.8|43603|43657.8|43648|43608.9|43599.1|0
1737397200000|2025-01-20 18:20:00|43612.9|43603.1|43599.7|43589.9|43619.1|43609.3|43598.5|43588.7|0
1737397500000|2025-01-20 18:25:00|43599.8|43590|43607.3|43597.5|43615.6|43605.8|43590.1|43580.3|0
1737397800000|2025-01-20 18:30:00|43607.4|43597.6|43607.5|43597.7|43611.7|43601.9|43598.9|43589.1|0
1737398100000|2025-01-20 18:35:00|43607.4|43597.6|43637.5|43627.7|43637.5|43627.7|43607.4|43597.6|0
1737398400000|2025-01-20 18:40:00|43641.3|43631.5|43652.4|43642.6|43660|43650.2|43641.3|43631.5|0
1737398700000|2025-01-20 18:45:00|43656.3|43646.5|43654.2|43644.4|43656.6|43646.8|43649.9|43640.1|0
1737399000000|2025-01-20 18:50:00|43669.6|43659.8|43664.7|43654.9|43679.5|43669.7|43661.3|43651.5|0
1737399300000|2025-01-20 18:55:00|43668.5|43658.7|43652.2|43642.4|43668.9|43659.1|43652.1|43642.3|0
1737399600000|2025-01-20 19:00:00|43654.4|43644.6|43667.4|43657.6|43667.4|43657.6|43650.6|43640.8|0
1737400200000|2025-01-20 19:10:00|43663.5|43653.7|43659|43649.2|43667.4|43657.6|43659|43649.2|0
1737400500000|2025-01-20 19:15:00|43656.4|43646.6|43660.1|43650.3|43660.3|43650.5|43651.6|43641.8|0
1737400800000|2025-01-20 19:20:00|43663.9|43654.1|43685|43675.2|43685.3|43675.5|43663.9|43654.1|0
1737401100000|2025-01-20 19:25:00|43685.1|43675.3|43690.4|43680.6|43695.7|43685.9|43684.6|43674.8|0
1737401400000|2025-01-20 19:30:00|43694.2|43684.4|43686.6|43676.8|43694.6|43684.8|43682.4|43672.6|0
1737401700000|2025-01-20 19:35:00|43682.7|43672.9|43684.6|43674.8|43684.7|43674.9|43676.2|43666.4|0
1737402000000|2025-01-20 19:40:00|43688.5|43678.7|43688.2|43678.4|43693|43683.2|43688.2|43678.4|0
1737402300000|2025-01-20 19:45:00|43688.1|43678.3|43701.2|43691.4|43701.2|43691.4|43687.9|43678.1|0
1737402600000|2025-01-20 19:50:00|43701.3|43691.5|43709.8|43700|43710.2|43700.4|43701.2|43691.4|0
1737402900000|2025-01-20 19:55:00|43709.4|43699.6|43708.3|43698.5|43709.9|43700.1|43708.1|43698.3|0
1737403200000|2025-01-20 20:00:00|43708.2|43698.4|43701.8|43692|43708.5|43698.7|43701.8|43692|0
1737403500000|2025-01-20 20:05:00|43701.9|43692.1|43705.1|43695.3|43705.9|43696.1|43701.6|43691.8|0
1737403800000|2025-01-20 20:10:00|43704.6|43694.8|43704.5|43694.7|43708.6|43698.8|43704.4|43694.6|0
1737404100000|2025-01-20 20:15:00|43704.3|43694.5|43703.4|43693.6|43708|43698.2|43695.5|43685.7|0
1737404400000|2025-01-20 20:20:00|43703.5|43693.7|43699.2|43689.4|43707.8|43698|43699.2|43689.4|0
1737404700000|2025-01-20 20:25:00|43695.3|43685.5|43694.4|43684.6|43698.6|43688.8|43694|43684.2|0
1737405000000|2025-01-20 20:30:00|43686.7|43676.9|43692.4|43682.6|43692.4|43682.6|43684|43674.2|0
1737405300000|2025-01-20 20:35:00|43692.3|43682.5|43705.9|43696.1|43710.1|43700.3|43688|43678.2|0
1737405600000|2025-01-20 20:40:00|43705.8|43696|43713.6|43703.8|43718|43708.2|43701.6|43691.8|0
1737405900000|2025-01-20 20:45:00|43709.8|43700|43729.3|43719.5|43735.4|43725.6|43701|43691.2|0
1737406200000|2025-01-20 20:50:00|43729.4|43719.6|43720.7|43710.9|43729.6|43719.8|43712.3|43702.5|0
1737406500000|2025-01-20 20:55:00|43720.6|43710.8|43722.1|43712.3|43724.8|43715|43713.3|43703.5|0
1737406800000|2025-01-20 21:00:00|43725.4|43715.6|43725.4|43715.6|43725.4|43715.6|43725.4|43715.6|0
1737407700000|2025-01-20 21:15:00|43713|43703.2|43712.8|43703|43713.1|43703.3|43712.7|43702.9|0
1737408000000|2025-01-20 21:20:00|43713|43703.2|43712.8|43703|43713.1|43703.3|43712.5|43702.7|0
1737408300000|2025-01-20 21:25:00|43712.1|43702.3|43712|43702.2|43712.1|43702.3|43712|43702.2|0
1737408600000|2025-01-20 21:30:00|43723.6|43713.8|43723.6|43713.8|43723.6|43713.8|43723.6|43713.8|0
1737409500000|2025-01-20 21:45:00|43725.4|43715.6|43725.4|43715.6|43725.4|43715.6|43725.4|43715.6|0
1737414000000|2025-01-20 23:00:00|43767.1|43757.3|43688.8|43684|43785.3|43775.5|43665.3|43660.5|153
1737414300000|2025-01-20 23:05:00|43689.3|43684.5|43701.8|43697|43707.8|43703|43681.8|43677|94
1737414600000|2025-01-20 23:10:00|43702.8|43698|43707.3|43702.5|43712.8|43708|43700.3|43695.5|56
1737414900000|2025-01-20 23:15:00|43706.8|43702|43715.8|43711|43721.8|43717|43706.8|43702|90
1737415200000|2025-01-20 23:20:00|43715.3|43710.5|43711.3|43706.5|43717.8|43713|43706.3|43701.5|44
1737415500000|2025-01-20 23:25:00|43710.8|43706|43702.3|43697.5|43714.3|43709.5|43697.3|43692.5|67
1737415800000|2025-01-20 23:30:00|43702.8|43698|43711.3|43706.5|43716.3|43711.5|43698.8|43694|51
1737416100000|2025-01-20 23:35:00|43710.3|43705.5|43688.8|43684|43710.8|43706|43687.8|43683|54
1737416400000|2025-01-20 23:40:00|43689.3|43684.5|43703.8|43699|43709.3|43704.5|43685.3|43680.5|53
1737416700000|2025-01-20 23:45:00|43704.3|43699.5|43737.8|43733|43740.8|43736|43702.3|43697.5|198
1737417000000|2025-01-20 23:50:00|43737.3|43732.5|43736.8|43732|43741.3|43736.5|43730.8|43726|47
1737417300000|2025-01-20 23:55:00|43737.3|43732.5|43748.8|43744|43751.3|43746.5|43734.8|43730|84
1737417600000|2025-01-21 00:00:00|43748.3|43743.5|43750.3|43745.5|43760.3|43755.5|43743.8|43739|192
1737417900000|2025-01-21 00:05:00|43749.8|43745|43769.3|43764.5|43770.8|43766|43746.3|43741.5|97
1737418200000|2025-01-21 00:10:00|43768.8|43764|43766.3|43761.5|43769.8|43765|43758.3|43753.5|69
1737418500000|2025-01-21 00:15:00|43764.3|43759.5|43742.8|43738|43772.3|43767.5|43738.8|43734|154
1737418800000|2025-01-21 00:20:00|43742.3|43737.5|43738.3|43733.5|43745.3|43740.5|43732.3|43727.5|97
1737419100000|2025-01-21 00:25:00|43738.8|43734|43726.3|43721.5|43739.3|43734.5|43720.3|43715.5|116
1737419400000|2025-01-21 00:30:00|43725.8|43721|43729.3|43724.5|43737.3|43732.5|43725.3|43720.5|74
1737419700000|2025-01-21 00:35:00|43728.8|43724|43721.3|43716.5|43732.3|43727.5|43713.3|43708.5|88
1737420000000|2025-01-21 00:40:00|43720.8|43716|43725.3|43720.5|43725.3|43720.5|43709.3|43704.5|103
1737420300000|2025-01-21 00:45:00|43725.8|43721|43696.3|43691.5|43736.8|43732|43689.8|43685|253
1737420600000|2025-01-21 00:50:00|43695.8|43691|43472.8|43468|43697.3|43692.5|43443.3|43438.5|1807
1737420900000|2025-01-21 00:55:00|43472.3|43467.5|43383.8|43379|43492.3|43487.5|43357.8|43353|1036
1737421200000|2025-01-21 01:00:00|43383.3|43378.5|43425.3|43420.5|43429.3|43424.5|43289.3|43284.5|1150
1737421500000|2025-01-21 01:05:00|43425.8|43421|43461.3|43456.5|43471.3|43466.5|43420.8|43416|347
1737421800000|2025-01-21 01:10:00|43460.8|43456|43494.8|43490|43519.3|43514.5|43457.3|43452.5|198
1737422100000|2025-01-21 01:15:00|43492.8|43488|43522.3|43517.5|43552.8|43548|43489.8|43485|369
1737422400000|2025-01-21 01:20:00|43521.8|43517|43541.3|43536.5|43543.8|43539|43510.3|43505.5|256
1737422700000|2025-01-21 01:25:00|43542.8|43538|43561.3|43556.5|43622.8|43618|43495.8|43491|635
1737423000000|2025-01-21 01:30:00|43560.8|43556|43543.3|43538.5|43561.8|43557|43528.8|43524|201
1737423300000|2025-01-21 01:35:00|43542.8|43538|43511.3|43506.5|43550.8|43546|43476.3|43471.5|304
1737423600000|2025-01-21 01:40:00|43510.8|43506|43548.8|43544|43566.3|43561.5|43508.8|43504|307
1737423900000|2025-01-21 01:45:00|43548.3|43543.5|43532.3|43527.5|43549.8|43545|43523.8|43519|106
1737424200000|2025-01-21 01:50:00|43533.8|43529|43563.8|43559|43579.3|43574.5|43531.3|43526.5|193
1737424500000|2025-01-21 01:55:00|43564.3|43559.5|43561.8|43557|43590.8|43586|43561.8|43557|109
1737424800000|2025-01-21 02:00:00|43562.3|43557.5|43600.8|43596|43611.3|43606.5|43562.3|43557.5|79
1737425100000|2025-01-21 02:05:00|43601.3|43596.5|43602.8|43598|43617.8|43613|43595.3|43590.5|75
1737425400000|2025-01-21 02:10:00|43603.3|43598.5|43607.8|43603|43616.3|43611.5|43595.3|43590.5|47
1737425700000|2025-01-21 02:15:00|43607.3|43602.5|43587.3|43582.5|43607.3|43602.5|43584.8|43580|94
1737426000000|2025-01-21 02:20:00|43587.8|43583|43601.8|43597|43602.8|43598|43583.8|43579|46
1737426300000|2025-01-21 02:25:00|43601.3|43596.5|43578.8|43574|43604.3|43599.5|43577.8|43573|70
1737426600000|2025-01-21 02:30:00|43578.3|43573.5|43577.8|43573|43586.8|43582|43564.8|43560|59
1737426900000|2025-01-21 02:35:00|43578.3|43573.5|43570.8|43566|43579.8|43575|43556.8|43552|62
1737427200000|2025-01-21 02:40:00|43571.3|43566.5|43577.8|43573|43586.3|43581.5|43571.3|43566.5|30
1737427500000|2025-01-21 02:45:00|43578.3|43573.5|43594.8|43590|43597.8|43593|43578.3|43573.5|31
1737427800000|2025-01-21 02:50:00|43594.3|43589.5|43587.8|43583|43594.3|43589.5|43578.3|43573.5|30
1737428100000|2025-01-21 02:55:00|43588.3|43583.5|43593.8|43589|43598.3|43593.5|43585.8|43581|26
1737428400000|2025-01-21 03:00:00|43594.3|43589.5|43607.8|43603|43617.3|43612.5|43592.3|43587.5|67
1737428700000|2025-01-21 03:05:00|43607.3|43602.5|43611.8|43607|43615.8|43611|43597.8|43593|45
1737429000000|2025-01-21 03:10:00|43612.3|43607.5|43634.8|43630|43645.8|43641|43612.3|43607.5|114
1737429300000|2025-01-21 03:15:00|43635.3|43630.5|43645.8|43641|43649.3|43644.5|43633.8|43629|78
1737429600000|2025-01-21 03:20:00|43644.8|43640|43652.3|43647.5|43656.3|43651.5|43638.8|43634|65
1737429900000|2025-01-21 03:25:00|43651.8|43647|43638.8|43634|43652.3|43647.5|43636.8|43632|78
1737430200000|2025-01-21 03:30:00|43638.3|43633.5|43640.8|43636|43646.3|43641.5|43636.3|43631.5|44
1737430500000|2025-01-21 03:35:00|43640.3|43635.5|43631.8|43627|43642.3|43637.5|43623.8|43619|69
1737430800000|2025-01-21 03:40:00|43632.3|43627.5|43635.3|43630.5|43635.8|43631|43626.8|43622|23
1737431100000|2025-01-21 03:45:00|43635.8|43631|43626.3|43621.5|43639.8|43635|43626.3|43621.5|57
1737431400000|2025-01-21 03:50:00|43625.8|43621|43627.8|43623|43631.3|43626.5|43615.3|43610.5|69
1737431700000|2025-01-21 03:55:00|43628.3|43623.5|43629.8|43625|43636.3|43631.5|43625.8|43621|25
1737432000000|2025-01-21 04:00:00|43630.3|43625.5|43609.3|43604.5|43634.8|43630|43604.8|43600|106
1737432300000|2025-01-21 04:05:00|43610.8|43606|43612.3|43607.5|43615.3|43610.5|43608.8|43604|22
1737432600000|2025-01-21 04:10:00|43612.8|43608|43621.8|43617|43622.3|43617.5|43611.8|43607|33
1737432900000|2025-01-21 04:15:00|43621.3|43616.5|43626.3|43621.5|43626.3|43621.5|43613.8|43609|23
1737433200000|2025-01-21 04:20:00|43628.8|43624|43633.3|43628.5|43633.3|43628.5|43627.8|43623|31
1737433500000|2025-01-21 04:25:00|43632.8|43628|43621.3|43616.5|43635.8|43631|43618.8|43614|35
1737433800000|2025-01-21 04:30:00|43622.8|43618|43622.3|43617.5|43623.3|43618.5|43606.3|43601.5|87
1737434100000|2025-01-21 04:35:00|43621.8|43617|43613.8|43609|43622.8|43618|43610.3|43605.5|60
1737434400000|2025-01-21 04:40:00|43614.3|43609.5|43614.3|43609.5|43616.3|43611.5|43609.8|43605|41
1737434700000|2025-01-21 04:45:00|43614.8|43610|43612.8|43608|43614.8|43610|43610.8|43606|6
1737435000000|2025-01-21 04:50:00|43613.3|43608.5|43617.3|43612.5|43621.3|43616.5|43612.8|43608|6
1737435300000|2025-01-21 04:55:00|43618.3|43613.5|43610.8|43606|43618.3|43613.5|43605.8|43601|18
1737435600000|2025-01-21 05:00:00|43610.3|43605.5|43616.3|43611.5|43624.8|43620|43610.3|43605.5|11
1737435900000|2025-01-21 05:05:00|43615.8|43611|43619.8|43615|43620.8|43616|43613.3|43608.5|17
1737436200000|2025-01-21 05:10:00|43620.3|43615.5|43611.8|43607|43620.8|43616|43609.3|43604.5|14
1737436500000|2025-01-21 05:15:00|43611.3|43606.5|43606.3|43601.5|43612.8|43608|43605.8|43601|3
1737436800000|2025-01-21 05:20:00|43606.8|43602|43612.8|43608|43615.3|43610.5|43606.8|43602|11
1737437100000|2025-01-21 05:25:00|43612.3|43607.5|43609.8|43605|43612.8|43608|43606.8|43602|13
1737437400000|2025-01-21 05:30:00|43609.3|43604.5|43579.8|43575|43609.3|43604.5|43579.3|43574.5|76
1737437700000|2025-01-21 05:35:00|43580.3|43575.5|43599.8|43595|43605.8|43601|43579.3|43574.5|30
1737438000000|2025-01-21 05:40:00|43600.3|43595.5|43608.8|43604|43609.3|43604.5|43598.8|43594|15
1737438300000|2025-01-21 05:45:00|43608.3|43603.5|43598.8|43594|43608.8|43604|43595.3|43590.5|22
1737438600000|2025-01-21 05:50:00|43598.3|43593.5|43592.8|43588|43599.8|43595|43590.3|43585.5|30
1737438900000|2025-01-21 05:55:00|43593.3|43588.5|43589.3|43584.5|43597.8|43593|43586.8|43582|37
1737439200000|2025-01-21 06:00:00|43589.8|43585|43595.8|43591|43599.3|43594.5|43589.3|43584.5|13
1737439500000|2025-01-21 06:05:00|43595.3|43590.5|43596.3|43591.5|43600.8|43596|43591.3|43586.5|20
1737439800000|2025-01-21 06:10:00|43594.8|43590|43601.8|43597|43602.8|43598|43594.3|43589.5|27
1737440100000|2025-01-21 06:15:00|43601.3|43596.5|43602.8|43598|43608.3|43603.5|43594.8|43590|42
1737440400000|2025-01-21 06:20:00|43602.3|43597.5|43597.8|43593|43603.3|43598.5|43594.8|43590|21
1737440700000|2025-01-21 06:25:00|43597.3|43592.5|43601.8|43597|43602.8|43598|43595.8|43591|21
1737441000000|2025-01-21 06:30:00|43602.3|43597.5|43594.8|43590|43603.3|43598.5|43594.3|43589.5|29
1737441300000|2025-01-21 06:35:00|43595.3|43590.5|43580.8|43576|43597.8|43593|43571.8|43567|95
1737441600000|2025-01-21 06:40:00|43580.3|43575.5|43576.8|43572|43594.3|43589.5|43572.8|43568|105
1737441900000|2025-01-21 06:45:00|43576.3|43571.5|43573.8|43569|43581.8|43577|43569.3|43564.5|28
1737442200000|2025-01-21 06:50:00|43573.3|43568.5|43578.3|43573.5|43584.8|43580|43572.8|43568|24
1737442500000|2025-01-21 06:55:00|43577.3|43572.5|43586.3|43581.5|43586.3|43581.5|43575.8|43571|24
1737442800000|2025-01-21 07:00:00|43585.7|43582.1|43590.2|43586.6|43592.7|43589.1|43573.2|43569.6|104
1737443100000|2025-01-21 07:05:00|43590.7|43587.1|43576.7|43573.1|43592.2|43588.6|43570.7|43567.1|63
1737443400000|2025-01-21 07:10:00|43576.2|43572.6|43586.2|43582.6|43586.7|43583.1|43572.7|43569.1|114
1737443700000|2025-01-21 07:15:00|43585.2|43581.6|43573.2|43569.6|43587.2|43583.6|43572.7|43569.1|22
1737444000000|2025-01-21 07:20:00|43573.7|43570.1|43570.2|43566.6|43575.2|43571.6|43563.7|43560.1|53
1737444300000|2025-01-21 07:25:00|43569.7|43566.1|43599.7|43596.1|43601.7|43598.1|43569.2|43565.6|72
1737444600000|2025-01-21 07:30:00|43599.2|43595.6|43621.7|43618.1|43622.2|43618.6|43588.2|43584.6|169
1737444900000|2025-01-21 07:35:00|43622.7|43619.1|43615.2|43611.6|43624.7|43621.1|43609.2|43605.6|104
1737445200000|2025-01-21 07:40:00|43614.2|43610.6|43628.7|43625.1|43631.7|43628.1|43604.2|43600.6|121
1737445500000|2025-01-21 07:45:00|43630.2|43626.6|43611.2|43607.6|43632.7|43629.1|43607.7|43604.1|63
1737445800000|2025-01-21 07:50:00|43611.7|43608.1|43611.7|43608.1|43614.7|43611.1|43604.2|43600.6|90
1737446100000|2025-01-21 07:55:00|43614.2|43610.6|43615.2|43611.6|43620.2|43616.6|43600.7|43597.1|116
1737446400000|2025-01-21 08:00:00|43614.7|43611.1|43588.2|43584.6|43624.2|43620.6|43581.7|43578.1|209
1737446700000|2025-01-21 08:05:00|43588.7|43585.1|43604.2|43600.6|43610.7|43607.1|43578.2|43574.6|96
1737447000000|2025-01-21 08:10:00|43604.7|43601.1|43617.2|43613.6|43635.7|43632.1|43604.7|43601.1|87
1737447300000|2025-01-21 08:15:00|43616.7|43613.1|43641.2|43637.6|43643.2|43639.6|43610.2|43606.6|76
1737447600000|2025-01-21 08:20:00|43641.7|43638.1|43630.7|43627.1|43644.2|43640.6|43622.7|43619.1|97
1737447900000|2025-01-21 08:25:00|43630.2|43626.6|43627.7|43624.1|43645.2|43641.6|43624.7|43621.1|61
1737448200000|2025-01-21 08:30:00|43628.2|43624.6|43654.7|43651.1|43656.7|43653.1|43626.7|43623.1|132
1737448500000|2025-01-21 08:35:00|43654.2|43650.6|43644.2|43640.6|43658.2|43654.6|43628.7|43625.1|103
1737448800000|2025-01-21 08:40:00|43643.7|43640.1|43637.2|43633.6|43661.2|43657.6|43634.7|43631.1|124
1737449100000|2025-01-21 08:45:00|43637.7|43634.1|43645.2|43641.6|43649.2|43645.6|43636.2|43632.6|49
1737449400000|2025-01-21 08:50:00|43644.7|43641.1|43634.2|43630.6|43648.2|43644.6|43633.2|43629.6|67
1737449700000|2025-01-21 08:55:00|43634.7|43631.1|43620.7|43617.1|43638.7|43635.1|43617.2|43613.6|72
1737450000000|2025-01-21 09:00:00|43617.2|43613.6|43625.7|43622.1|43629.7|43626.1|43610.7|43607.1|260
1737450300000|2025-01-21 09:05:00|43626.2|43622.6|43614.7|43611.1|43627.7|43624.1|43611.7|43608.1|168
1737450600000|2025-01-21 09:10:00|43615.2|43611.6|43634.2|43630.6|43637.7|43634.1|43614.7|43611.1|183
1737450900000|2025-01-21 09:15:00|43633.7|43630.1|43611.7|43608.1|43634.2|43630.6|43602.7|43599.1|191
1737451200000|2025-01-21 09:20:00|43611.2|43607.6|43631.7|43628.1|43636.7|43633.1|43605.7|43602.1|76
1737451500000|2025-01-21 09:25:00|43631.2|43627.6|43625.7|43622.1|43631.2|43627.6|43618.7|43615.1|96
1737451800000|2025-01-21 09:30:00|43625.2|43621.6|43627.2|43623.6|43634.2|43630.6|43619.7|43616.1|68
1737452100000|2025-01-21 09:35:00|43627.7|43624.1|43627.7|43624.1|43632.7|43629.1|43617.2|43613.6|115
1737452400000|2025-01-21 09:40:00|43627.2|43623.6|43626.7|43623.1|43632.7|43629.1|43621.2|43617.6|127
1737452700000|2025-01-21 09:45:00|43627.2|43623.6|43635.7|43632.1|43640.2|43636.6|43625.7|43622.1|73
1737453000000|2025-01-21 09:50:00|43636.2|43632.6|43633.2|43629.6|43640.2|43636.6|43631.7|43628.1|64
1737453300000|2025-01-21 09:55:00|43632.7|43629.1|43662.2|43658.6|43662.7|43659.1|43632.7|43629.1|100
1737453600000|2025-01-21 10:00:00|43661.7|43658.1|43690.7|43687.1|43693.7|43690.1|43661.7|43658.1|256
1737453900000|2025-01-21 10:05:00|43691.2|43687.6|43713.7|43710.1|43720.2|43716.6|43690.2|43686.6|200
1737454200000|2025-01-21 10:10:00|43712.7|43709.1|43673.7|43670.1|43712.7|43709.1|43673.7|43670.1|120
1737454500000|2025-01-21 10:15:00|43673.2|43669.6|43678.7|43675.1|43684.7|43681.1|43667.7|43664.1|73
1737454800000|2025-01-21 10:20:00|43679.2|43675.6|43676.7|43673.1|43684.7|43681.1|43671.7|43668.1|67
1737455100000|2025-01-21 10:25:00|43676.2|43672.6|43689.7|43686.1|43692.2|43688.6|43671.7|43668.1|64
1737455400000|2025-01-21 10:30:00|43689.2|43685.6|43682.2|43678.6|43689.2|43685.6|43679.2|43675.6|49
1737455700000|2025-01-21 10:35:00|43681.7|43678.1|43673.7|43670.1|43682.7|43679.1|43669.2|43665.6|69
1737456000000|2025-01-21 10:40:00|43674.2|43670.6|43669.7|43666.1|43676.2|43672.6|43664.2|43660.6|33
1737456300000|2025-01-21 10:45:00|43670.2|43666.6|43661.2|43657.6|43671.7|43668.1|43656.7|43653.1|51
1737456600000|2025-01-21 10:50:00|43660.7|43657.1|43649.7|43646.1|43661.2|43657.6|43643.7|43640.1|69
1737456900000|2025-01-21 10:55:00|43650.7|43647.1|43636.2|43632.6|43651.7|43648.1|43633.2|43629.6|67
1737457200000|2025-01-21 11:00:00|43635.7|43632.1|43642.2|43638.6|43644.7|43641.1|43631.7|43628.1|83
1737457500000|2025-01-21 11:05:00|43642.7|43639.1|43648.2|43644.6|43650.7|43647.1|43641.2|43637.6|47
1737457800000|2025-01-21 11:10:00|43648.7|43645.1|43651.2|43647.6|43654.2|43650.6|43647.7|43644.1|14
1737458100000|2025-01-21 11:15:00|43651.7|43648.1|43625.7|43622.1|43653.2|43649.6|43615.7|43612.1|79
1737458400000|2025-01-21 11:20:00|43624.2|43620.6|43617.2|43613.6|43625.7|43622.1|43605.7|43602.1|139
1737458700000|2025-01-21 11:25:00|43617.7|43614.1|43610.7|43607.1|43619.7|43616.1|43600.2|43596.6|77
1737459000000|2025-01-21 11:30:00|43621.7|43618.1|43615.2|43611.6|43628.2|43624.6|43584.2|43580.6|1395
1737459300000|2025-01-21 11:35:00|43614.7|43611.1|43645.2|43641.6|43648.2|43644.6|43614.7|43611.1|328
1737459600000|2025-01-21 11:40:00|43645.7|43642.1|43646.7|43643.1|43652.7|43649.1|43639.7|43636.1|187
1737459900000|2025-01-21 11:45:00|43648.2|43644.6|43649.7|43646.1|43650.7|43647.1|43635.2|43631.6|82
1737460200000|2025-01-21 11:50:00|43649.2|43645.6|43652.2|43648.6|43658.7|43655.1|43648.7|43645.1|73
1737460500000|2025-01-21 11:55:00|43652.7|43649.1|43639.7|43636.1|43655.7|43652.1|43629.2|43625.6|75
1737460800000|2025-01-21 12:00:00|43639.2|43635.6|43627.2|43623.6|43640.2|43636.6|43615.2|43611.6|164
1737461100000|2025-01-21 12:05:00|43627.7|43624.1|43667.2|43663.6|43669.7|43666.1|43627.7|43624.1|94
1737461400000|2025-01-21 12:10:00|43666.7|43663.1|43671.7|43668.1|43672.2|43668.6|43650.2|43646.6|102
1737461700000|2025-01-21 12:15:00|43671.2|43667.6|43684.7|43681.1|43692.7|43689.1|43671.2|43667.6|123
1737462000000|2025-01-21 12:20:00|43685.2|43681.6|43686.2|43682.6|43698.7|43695.1|43683.7|43680.1|169
1737462300000|2025-01-21 12:25:00|43685.7|43682.1|43695.7|43692.1|43696.7|43693.1|43676.7|43673.1|88
1737462600000|2025-01-21 12:30:00|43694.7|43691.1|43680.7|43677.1|43695.2|43691.6|43677.2|43673.6|216
1737462900000|2025-01-21 12:35:00|43681.2|43677.6|43691.2|43687.6|43700.2|43696.6|43672.7|43669.1|178
1737463200000|2025-01-21 12:40:00|43690.2|43686.6|43670.7|43667.1|43692.2|43688.6|43670.7|43667.1|58
1737463500000|2025-01-21 12:45:00|43669.2|43665.6|43672.2|43668.6|43683.7|43680.1|43667.2|43663.6|86
1737463800000|2025-01-21 12:50:00|43671.7|43668.1|43678.2|43674.6|43682.7|43679.1|43666.2|43662.6|82
1737464100000|2025-01-21 12:55:00|43677.7|43674.1|43685.2|43681.6|43687.7|43684.1|43666.7|43663.1|151
1737464400000|2025-01-21 13:00:00|43685.7|43682.1|43694.2|43690.6|43700.7|43697.1|43674.2|43670.6|82
1737464700000|2025-01-21 13:05:00|43693.7|43690.1|43676.2|43672.6|43693.7|43690.1|43672.7|43669.1|147
1737465000000|2025-01-21 13:10:00|43675.7|43672.1|43676.2|43672.6|43682.2|43678.6|43660.2|43656.6|243
1737465300000|2025-01-21 13:15:00|43675.7|43672.1|43657.2|43653.6|43676.2|43672.6|43651.2|43647.6|457
1737465600000|2025-01-21 13:20:00|43656.7|43653.1|43647.7|43644.1|43669.7|43666.1|43647.7|43644.1|273
1737465900000|2025-01-21 13:25:00|43648.7|43645.1|43646.2|43642.6|43651.7|43648.1|43634.7|43631.1|159
1737466200000|2025-01-21 13:30:00|43646.7|43643.1|43666.2|43662.6|43673.2|43669.6|43646.2|43642.6|234
1737466500000|2025-01-21 13:35:00|43665.7|43662.1|43657.2|43653.6|43666.2|43662.6|43654.2|43650.6|118
1737466800000|2025-01-21 13:40:00|43657.7|43654.1|43658.7|43655.1|43662.2|43658.6|43649.2|43645.6|87
1737467100000|2025-01-21 13:45:00|43659.2|43655.6|43685.2|43681.6|43687.7|43684.1|43657.7|43654.1|205
1737467400000|2025-01-21 13:50:00|43684.7|43681.1|43683.7|43680.1|43689.2|43685.6|43671.2|43667.6|274
1737467700000|2025-01-21 13:55:00|43683.2|43679.6|43671.7|43668.1|43688.7|43685.1|43661.7|43658.1|164
1737468000000|2025-01-21 14:00:00|43672.2|43668.6|43681.7|43678.1|43686.7|43683.1|43671.2|43667.6|143
1737468300000|2025-01-21 14:05:00|43681.2|43677.6|43676.7|43673.1|43681.7|43678.1|43663.7|43660.1|135
1737468600000|2025-01-21 14:10:00|43676.2|43672.6|43673.2|43669.6|43678.2|43674.6|43663.7|43660.1|145
1737468900000|2025-01-21 14:15:00|43672.2|43668.6|43660.2|43656.6|43686.2|43682.6|43654.7|43651.1|112
1737469200000|2025-01-21 14:20:00|43659.7|43656.1|43649.2|43645.6|43661.2|43657.6|43644.7|43641.1|268
1737469500000|2025-01-21 14:25:00|43649.7|43646.1|43651.2|43647.6|43699.2|43695.6|43644.7|43641.1|1042
1737469800000|2025-01-21 14:30:00|43653.7|43650.1|43691.1|43688.7|43709.1|43706.7|43640.1|43637.7|3471
1737470100000|2025-01-21 14:35:00|43690.1|43687.7|43688.1|43685.7|43696.1|43693.7|43650.1|43647.7|2088
1737470400000|2025-01-21 14:40:00|43687.6|43685.2|43761.1|43758.7|43762.1|43759.7|43686.1|43683.7|2151
1737470700000|2025-01-21 14:45:00|43761.6|43759.2|43786.1|43783.7|43837.6|43835.2|43752.6|43750.2|2710
1737471000000|2025-01-21 14:50:00|43786.6|43784.2|43739.1|43736.7|43810.6|43808.2|43720.6|43718.2|2815
1737471300000|2025-01-21 14:55:00|43738.1|43735.7|43782.1|43779.7|43789.1|43786.7|43735.1|43732.7|1345
1737471600000|2025-01-21 15:00:00|43782.6|43780.2|43744.1|43741.7|43786.1|43783.7|43720.6|43718.2|1188
1737471900000|2025-01-21 15:05:00|43742.1|43739.7|43792.6|43790.2|43805.1|43802.7|43722.1|43719.7|1031
1737472200000|2025-01-21 15:10:00|43792.1|43789.7|43732.1|43729.7|43793.1|43790.7|43690.6|43688.2|1392
1737472500000|2025-01-21 15:15:00|43732.6|43730.2|43762.1|43759.7|43779.1|43776.7|43730.6|43728.2|803
1737472800000|2025-01-21 15:20:00|43762.6|43760.2|43738.1|43735.7|43779.1|43776.7|43728.1|43725.7|817
1737473100000|2025-01-21 15:25:00|43739.6|43737.2|43781.1|43778.7|43789.1|43786.7|43739.6|43737.2|519
1737473400000|2025-01-21 15:30:00|43781.6|43779.2|43758.1|43755.7|43803.6|43801.2|43754.1|43751.7|643
1737473700000|2025-01-21 15:35:00|43758.6|43756.2|43801.6|43799.2|43807.1|43804.7|43749.1|43746.7|683
1737474000000|2025-01-21 15:40:00|43802.1|43799.7|43807.1|43804.7|43820.1|43817.7|43798.6|43796.2|659
1737474300000|2025-01-21 15:45:00|43807.6|43805.2|43795.1|43792.7|43812.1|43809.7|43766.1|43763.7|695
1737474600000|2025-01-21 15:50:00|43794.6|43792.2|43800.1|43797.7|43803.6|43801.2|43770.1|43767.7|554
1737474900000|2025-01-21 15:55:00|43795.1|43792.7|43834.1|43831.7|43849.1|43846.7|43789.1|43786.7|1026
1737475200000|2025-01-21 16:00:00|43835.1|43832.7|43835.1|43832.7|43841.6|43839.2|43806.1|43803.7|743
1737475500000|2025-01-21 16:05:00|43835.6|43833.2|43876.1|43873.7|43883.1|43880.7|43834.1|43831.7|896
1737475800000|2025-01-21 16:10:00|43875.6|43873.2|43877.6|43875.2|43886.1|43883.7|43863.1|43860.7|566
1737476100000|2025-01-21 16:15:00|43877.1|43874.7|43891.1|43888.7|43893.1|43890.7|43869.1|43866.7|889
1737476400000|2025-01-21 16:20:00|43891.6|43889.2|43902.6|43900.2|43916.6|43914.2|43887.1|43884.7|1077
1737476700000|2025-01-21 16:25:00|43903.1|43900.7|43923.1|43920.7|43925.1|43922.7|43903.1|43900.7|703
1737477000000|2025-01-21 16:30:00|43922.6|43920.2|43918.1|43915.7|43941.1|43938.7|43915.1|43912.7|863
1737477300000|2025-01-21 16:35:00|43917.6|43915.2|43899.6|43897.2|43929.6|43927.2|43894.1|43891.7|687
1737477600000|2025-01-21 16:40:00|43900.1|43897.7|43890.1|43887.7|43917.1|43914.7|43879.1|43876.7|1529
1737477900000|2025-01-21 16:45:00|43889.6|43887.2|43907.1|43904.7|43910.6|43908.2|43889.6|43887.2|619
1737478200000|2025-01-21 16:50:00|43906.6|43904.2|43931.1|43928.7|43932.1|43929.7|43894.1|43891.7|787
1737478500000|2025-01-21 16:55:00|43931.6|43929.2|43925.6|43923.2|43937.1|43934.7|43906.1|43903.7|635
1737478800000|2025-01-21 17:00:00|43926.1|43923.7|43912.6|43910.2|43936.1|43933.7|43899.1|43896.7|627
1737479100000|2025-01-21 17:05:00|43914.1|43911.7|43934.1|43931.7|43936.6|43934.2|43910.1|43907.7|438
1737479400000|2025-01-21 17:10:00|43933.6|43931.2|43931.1|43928.7|43939.6|43937.2|43918.1|43915.7|365
1737479700000|2025-01-21 17:15:00|43930.6|43928.2|43917.6|43915.2|43938.1|43935.7|43911.1|43908.7|456
1737480000000|2025-01-21 17:20:00|43918.1|43915.7|43930.6|43928.2|43933.1|43930.7|43896.6|43894.2|669
1737480300000|2025-01-21 17:25:00|43930.1|43927.7|43932.6|43930.2|43947.6|43945.2|43918.1|43915.7|856
1737480600000|2025-01-21 17:30:00|43933.1|43930.7|43962.1|43959.7|43963.1|43960.7|43928.1|43925.7|556
1737480900000|2025-01-21 17:35:00|43961.6|43959.2|43950.1|43947.7|43969.6|43967.2|43939.6|43937.2|703
1737481200000|2025-01-21 17:40:00|43949.6|43947.2|43945.1|43942.7|43979.6|43977.2|43940.1|43937.7|837
1737481500000|2025-01-21 17:45:00|43944.6|43942.2|43947.1|43944.7|43958.6|43956.2|43939.1|43936.7|342
1737481800000|2025-01-21 17:50:00|43947.6|43945.2|43951.1|43948.7|43960.6|43958.2|43942.6|43940.2|496
1737482100000|2025-01-21 17:55:00|43950.6|43948.2|43946.1|43943.7|43957.1|43954.7|43943.1|43940.7|467
1737482400000|2025-01-21 18:00:00|43945.6|43943.2|43937.1|43934.7|43947.6|43945.2|43919.1|43916.7|650
1737482700000|2025-01-21 18:05:00|43936.6|43934.2|43958.1|43955.7|43965.6|43963.2|43936.1|43933.7|928
1737483000000|2025-01-21 18:10:00|43958.6|43956.2|43949.1|43946.7|43966.1|43963.7|43943.1|43940.7|337
1737483300000|2025-01-21 18:15:00|43949.6|43947.2|43969.1|43966.7|43978.1|43975.7|43947.6|43945.2|406
1737483600000|2025-01-21 18:20:00|43968.6|43966.2|43972.1|43969.7|43975.6|43973.2|43958.1|43955.7|283
1737483900000|2025-01-21 18:25:00|43974.6|43972.2|43963.1|43960.7|43976.1|43973.7|43953.6|43951.2|263
1737484200000|2025-01-21 18:30:00|43963.6|43961.2|43959.1|43956.7|43967.1|43964.7|43951.6|43949.2|278
1737484500000|2025-01-21 18:35:00|43958.6|43956.2|43948.6|43946.2|43966.6|43964.2|43942.6|43940.2|384
1737484800000|2025-01-21 18:40:00|43949.1|43946.7|43943.6|43941.2|43952.1|43949.7|43922.6|43920.2|810
1737485100000|2025-01-21 18:45:00|43943.1|43940.7|43930.6|43928.2|43950.1|43947.7|43924.1|43921.7|617
1737485400000|2025-01-21 18:50:00|43931.1|43928.7|43947.1|43944.7|43959.1|43956.7|43927.1|43924.7|455
1737485700000|2025-01-21 18:55:00|43946.6|43944.2|43965.1|43962.7|43972.6|43970.2|43943.1|43940.7|519
1737486000000|2025-01-21 19:00:00|43964.6|43962.2|43945.1|43942.7|43967.1|43964.7|43942.6|43940.2|331
1737486300000|2025-01-21 19:05:00|43944.6|43942.2|43961.1|43958.7|43966.6|43964.2|43942.6|43940.2|241
1737486600000|2025-01-21 19:10:00|43961.6|43959.2|43966.1|43963.7|43976.6|43974.2|43958.1|43955.7|368
1737486900000|2025-01-21 19:15:00|43965.6|43963.2|43961.1|43958.7|43975.6|43973.2|43952.1|43949.7|580
1737487200000|2025-01-21 19:20:00|43960.6|43958.2|43954.1|43951.7|43963.6|43961.2|43942.6|43940.2|258
1737487500000|2025-01-21 19:25:00|43954.6|43952.2|43965.1|43962.7|43981.1|43978.7|43954.6|43952.2|512
1737487800000|2025-01-21 19:30:00|43965.6|43963.2|43945.1|43942.7|43967.6|43965.2|43942.6|43940.2|411
1737488100000|2025-01-21 19:35:00|43944.6|43942.2|43926.1|43923.7|43948.1|43945.7|43917.6|43915.2|411
1737488400000|2025-01-21 19:40:00|43926.6|43924.2|43940.1|43937.7|43947.1|43944.7|43924.1|43921.7|329
1737488700000|2025-01-21 19:45:00|43939.6|43937.2|43940.1|43937.7|43945.1|43942.7|43931.1|43928.7|207
1737489000000|2025-01-21 19:50:00|43939.6|43937.2|43943.1|43940.7|43950.1|43947.7|43933.1|43930.7|234
1737489300000|2025-01-21 19:55:00|43943.6|43941.2|43956.1|43953.7|43961.1|43958.7|43942.1|43939.7|341
1737489600000|2025-01-21 20:00:00|43956.6|43954.2|43952.1|43949.7|43957.6|43955.2|43941.6|43939.2|272
1737489900000|2025-01-21 20:05:00|43952.6|43950.2|43965.1|43962.7|43965.1|43962.7|43950.1|43947.7|315
1737490200000|2025-01-21 20:10:00|43965.6|43963.2|43962.1|43959.7|43968.6|43966.2|43958.6|43956.2|211
1737490500000|2025-01-21 20:15:00|43962.6|43960.2|43984.1|43981.7|43988.1|43985.7|43960.1|43957.7|392
1737490800000|2025-01-21 20:20:00|43983.6|43981.2|43990.6|43988.2|43995.1|43992.7|43979.6|43977.2|471
1737491100000|2025-01-21 20:25:00|43991.1|43988.7|43998.6|43996.2|44001.1|43998.7|43981.1|43978.7|419
1737491400000|2025-01-21 20:30:00|43999.6|43997.2|43983.6|43981.2|44002.1|43999.7|43981.6|43979.2|871
1737491700000|2025-01-21 20:35:00|43983.1|43980.7|44004.1|44001.7|44006.1|44003.7|43967.6|43965.2|831
1737492000000|2025-01-21 20:40:00|44003.6|44001.2|44029.6|44027.2|44031.6|44029.2|44000.1|43997.7|814
1737492300000|2025-01-21 20:45:00|44030.1|44027.7|44034.1|44031.7|44035.1|44032.7|44019.1|44016.7|963
1737492600000|2025-01-21 20:50:00|44033.6|44031.2|44050.1|44047.7|44060.1|44057.7|44030.6|44028.2|1317
1737492900000|2025-01-21 20:55:00|44050.6|44048.2|44037.1|44034.7|44055.6|44053.2|44017.6|44015.2|3521
1737493200000|2025-01-21 21:00:00|44038.3|44033.5|44051.3|44046.5|44055.3|44050.5|44026.8|44022|1514
1737493500000|2025-01-21 21:05:00|44053.3|44048.5|44047.3|44042.5|44068.8|44064|44047.3|44042.5|524
1737493800000|2025-01-21 21:10:00|44046.8|44042|44039.3|44034.5|44048.8|44044|44036.3|44031.5|430
1737494100000|2025-01-21 21:15:00|44038.8|44034|44034.8|44030|44041.3|44036.5|44032.3|44027.5|138
1737494400000|2025-01-21 21:20:00|44035.3|44030.5|44039.3|44034.5|44040.8|44036|44032.3|44027.5|61
1737494700000|2025-01-21 21:25:00|44038.8|44034|44037.3|44032.5|44040.3|44035.5|44034.8|44030|58
1737495000000|2025-01-21 21:30:00|44036.8|44032|44035.8|44031|44037.3|44032.5|44031.8|44027|76
1737495300000|2025-01-21 21:35:00|44035.3|44030.5|44032.3|44027.5|44035.3|44030.5|44031.8|44027|46
1737495600000|2025-01-21 21:40:00|44033.3|44028.5|44041.3|44036.5|44041.3|44036.5|44032.3|44027.5|165
1737495900000|2025-01-21 21:45:00|44041.8|44037|44041.3|44036.5|44042.3|44037.5|44038.3|44033.5|124
1737496200000|2025-01-21 21:50:00|44040.8|44036|44043.3|44038.5|44045.3|44040.5|44038.3|44033.5|84
1737496500000|2025-01-21 21:55:00|44043.8|44039|44047.7|44037.9|44049.3|44044.5|44042.3|44036.1|129
1737496800000|2025-01-21 22:00:00|44048.1|44038.3|44040.3|44030.5|44051.2|44041.4|44040.2|44030.4|0
1737497100000|2025-01-21 22:05:00|44040.4|44030.6|44044.3|44034.5|44045.3|44035.5|44037.8|44028|0
1737497400000|2025-01-21 22:10:00|44045.1|44035.3|44045.5|44035.7|44046|44036.2|44044.2|44034.4|0
1737497700000|2025-01-21 22:15:00|44045.3|44035.5|44048.1|44038.3|44048.7|44038.9|44045.3|44035.5|0
1737498000000|2025-01-21 22:20:00|44047.1|44037.3|44042.3|44032.5|44048.9|44039.1|44040.7|44030.9|0
1737498300000|2025-01-21 22:25:00|44043.1|44033.3|44052.2|44042.4|44053.2|44043.4|44043.1|44033.3|0
1737498600000|2025-01-21 22:30:00|44051.5|44041.7|44063.6|44053.8|44064.4|44054.6|44050.1|44040.3|0
1737498900000|2025-01-21 22:35:00|44063.9|44054.1|44060.1|44050.3|44063.9|44054.1|44055.6|44045.8|0
1737499200000|2025-01-21 22:40:00|44060.7|44050.9|44072.4|44062.6|44073.9|44064.1|44057.5|44047.7|0
1737499500000|2025-01-21 22:45:00|44072.7|44062.9|44073.8|44064|44076.9|44067.1|44070|44060.2|0
1737499800000|2025-01-21 22:50:00|44074|44064.2|44069|44059.2|44082.8|44073|44065|44055.2|0
1737500100000|2025-01-21 22:55:00|44068.7|44058.9|44072.4|44062.6|44078|44068.2|44068.2|44058.4|0
1737500400000|2025-01-21 23:00:00|44033.3|44028.5|43998.8|43994|44059.3|44054.5|43998.8|43994|507
1737500700000|2025-01-21 23:05:00|44002.8|43998|44009.3|44004.5|44034.3|44029.5|43990.3|43985.5|230
1737501000000|2025-01-21 23:10:00|44009.8|44005|44025.8|44021|44030.3|44025.5|44008.3|44003.5|135
1737501300000|2025-01-21 23:15:00|44025.3|44020.5|44012.3|44007.5|44027.3|44022.5|44009.3|44004.5|105
1737501600000|2025-01-21 23:20:00|44009.8|44005|44017.3|44012.5|44019.3|44014.5|44008.8|44004|78
1737501900000|2025-01-21 23:25:00|44016.8|44012|43999.8|43995|44020.8|44016|43997.8|43993|96
1737502200000|2025-01-21 23:30:00|44000.3|43995.5|44010.3|44005.5|44011.8|44007|43999.3|43994.5|75
1737502500000|2025-01-21 23:35:00|44010.8|44006|44008.3|44003.5|44016.8|44012|43998.3|43993.5|100
1737502800000|2025-01-21 23:40:00|44007.8|44003|44011.3|44006.5|44015.3|44010.5|44006.3|44001.5|79
1737503100000|2025-01-21 23:45:00|44012.3|44007.5|44032.8|44028|44032.8|44028|44011.3|44006.5|80
1737503400000|2025-01-21 23:50:00|44033.3|44028.5|44030.3|44025.5|44035.3|44030.5|44026.8|44022|69
1737503700000|2025-01-21 23:55:00|44029.8|44025|44040.3|44035.5|44041.3|44036.5|44027.8|44023|74
1737504000000|2025-01-22 00:00:00|44039.8|44035|44040.8|44036|44049.3|44044.5|44039.8|44035|114
1737504300000|2025-01-22 00:05:00|44040.3|44035.5|44038.3|44033.5|44041.8|44037|44031.8|44027|118
1737504600000|2025-01-22 00:10:00|44037.8|44033|44032.3|44027.5|44041.8|44037|44027.8|44023|94
1737504900000|2025-01-22 00:15:00|44032.8|44028|44032.3|44027.5|44036.8|44032|44028.3|44023.5|104
1737505200000|2025-01-22 00:20:00|44032.8|44028|44039.3|44034.5|44041.8|44037|44032.3|44027.5|45
1737505500000|2025-01-22 00:25:00|44038.8|44034|44041.3|44036.5|44043.3|44038.5|44037.3|44032.5|34
1737505800000|2025-01-22 00:30:00|44041.8|44037|44047.8|44043|44048.3|44043.5|44041.3|44036.5|53
1737506100000|2025-01-22 00:35:00|44047.3|44042.5|44045.3|44040.5|44050.8|44046|44042.8|44038|100
1737506400000|2025-01-22 00:40:00|44044.8|44040|44042.3|44037.5|44047.3|44042.5|44038.3|44033.5|32
1737506700000|2025-01-22 00:45:00|44042.8|44038|44048.8|44044|44056.8|44052|44042.3|44037.5|108
1737507000000|2025-01-22 00:50:00|44048.3|44043.5|44046.3|44041.5|44050.8|44046|44044.3|44039.5|38
1737507300000|2025-01-22 00:55:00|44045.8|44041|44054.3|44049.5|44056.3|44051.5|44045.8|44041|55
1737507600000|2025-01-22 01:00:00|44052.3|44047.5|44031.3|44026.5|44052.3|44047.5|44028.8|44024|109
1737507900000|2025-01-22 01:05:00|44031.8|44027|44035.3|44030.5|44040.8|44036|44031.8|44027|52
1737508200000|2025-01-22 01:10:00|44035.8|44031|44034.3|44029.5|44036.8|44032|44026.3|44021.5|90
1737508500000|2025-01-22 01:15:00|44033.8|44029|44046.3|44041.5|44047.3|44042.5|44033.3|44028.5|53
1737508800000|2025-01-22 01:20:00|44046.8|44042|44045.3|44040.5|44049.8|44045|44043.3|44038.5|46
1737509100000|2025-01-22 01:25:00|44044.8|44040|44045.3|44040.5|44048.8|44044|44043.3|44038.5|34
1737509400000|2025-01-22 01:30:00|44044.8|44040|44041.3|44036.5|44044.8|44040|44039.3|44034.5|28
1737509700000|2025-01-22 01:35:00|44041.8|44037|44041.8|44037|44045.3|44040.5|44038.3|44033.5|18
1737510000000|2025-01-22 01:40:00|44041.3|44036.5|44040.3|44035.5|44041.3|44036.5|44037.3|44032.5|26
1737510300000|2025-01-22 01:45:00|44040.8|44036|44047.3|44042.5|44049.3|44044.5|44040.8|44036|63
1737510600000|2025-01-22 01:50:00|44047.8|44043|44053.3|44048.5|44054.3|44049.5|44047.3|44042.5|46
1737510900000|2025-01-22 01:55:00|44052.8|44048|44049.3|44044.5|44053.3|44048.5|44045.3|44040.5|38
1737511200000|2025-01-22 02:00:00|44048.8|44044|44054.3|44049.5|44055.3|44050.5|44047.3|44042.5|34
1737511500000|2025-01-22 02:05:00|44054.8|44050|44064.3|44059.5|44065.3|44060.5|44054.8|44050|58
1737511800000|2025-01-22 02:10:00|44064.8|44060|44065.3|44060.5|44066.8|44062|44063.3|44058.5|17
1737512100000|2025-01-22 02:15:00|44064.8|44060|44065.3|44060.5|44068.8|44064|44063.3|44058.5|40
1737512400000|2025-01-22 02:20:00|44064.8|44060|44061.3|44056.5|44066.3|44061.5|44060.3|44055.5|35
1737512700000|2025-01-22 02:25:00|44060.8|44056|44060.3|44055.5|44064.3|44059.5|44058.3|44053.5|17
1737513000000|2025-01-22 02:30:00|44059.8|44055|44058.3|44053.5|44059.8|44055|44054.8|44050|21
1737513300000|2025-01-22 02:35:00|44057.8|44053|44058.3|44053.5|44063.3|44058.5|44055.3|44050.5|30
1737513600000|2025-01-22 02:40:00|44058.8|44054|44049.3|44044.5|44059.8|44055|44049.3|44044.5|46
1737513900000|2025-01-22 02:45:00|44049.8|44045|44050.3|44045.5|44052.3|44047.5|44047.3|44042.5|5
1737514200000|2025-01-22 02:50:00|44049.8|44045|44051.8|44047|44053.3|44048.5|44048.3|44043.5|40
1737514500000|2025-01-22 02:55:00|44051.3|44046.5|44051.3|44046.5|44052.8|44048|44047.3|44042.5|12
1737514800000|2025-01-22 03:00:00|44052.3|44047.5|44049.3|44044.5|44056.3|44051.5|44049.3|44044.5|21
1737515100000|2025-01-22 03:05:00|44048.3|44043.5|44043.3|44038.5|44048.3|44043.5|44042.3|44037.5|25
1737515400000|2025-01-22 03:10:00|44045.3|44040.5|44049.3|44044.5|44052.3|44047.5|44045.3|44040.5|35
1737515700000|2025-01-22 03:15:00|44049.8|44045|44045.3|44040.5|44049.8|44045|44042.3|44037.5|17
1737516000000|2025-01-22 03:20:00|44044.8|44040|44045.3|44040.5|44048.3|44043.5|44043.3|44038.5|20
1737516300000|2025-01-22 03:25:00|44044.8|44040|44044.3|44039.5|44044.8|44040|44041.3|44036.5|28
1737516600000|2025-01-22 03:30:00|44044.8|44040|44048.3|44043.5|44048.8|44044|44044.8|44040|21
1737516900000|2025-01-22 03:35:00|44048.8|44044|44049.3|44044.5|44050.3|44045.5|44045.3|44040.5|63
1737517200000|2025-01-22 03:40:00|44048.3|44043.5|44048.3|44043.5|44050.8|44046|44047.3|44042.5|51
1737517500000|2025-01-22 03:45:00|44048.8|44044|44041.3|44036.5|44049.3|44044.5|44040.3|44035.5|22
1737517800000|2025-01-22 03:50:00|44040.3|44035.5|44045.3|44040.5|44047.3|44042.5|44039.3|44034.5|24
1737518100000|2025-01-22 03:55:00|44046.3|44041.5|44045.8|44041|44048.3|44043.5|44041.3|44036.5|48
1737518400000|2025-01-22 04:00:00|44045.3|44040.5|44043.3|44038.5|44047.3|44042.5|44039.3|44034.5|43
1737518700000|2025-01-22 04:05:00|44043.8|44039|44038.8|44034|44043.8|44039|44037.8|44033|29
1737519000000|2025-01-22 04:10:00|44038.3|44033.5|44041.3|44036.5|44041.8|44037|44037.8|44033|17
1737519300000|2025-01-22 04:15:00|44040.8|44036|44036.3|44031.5|44041.8|44037|44035.8|44031|16
1737519600000|2025-01-22 04:20:00|44036.8|44032|44036.3|44031.5|44038.3|44033.5|44034.8|44030|31
1737519900000|2025-01-22 04:25:00|44036.8|44032|44038.3|44033.5|44039.3|44034.5|44035.8|44031|24
1737520200000|2025-01-22 04:30:00|44037.8|44033|44045.3|44040.5|44045.8|44041|44037.3|44032.5|53
1737520500000|2025-01-22 04:35:00|44045.8|44041|44057.3|44052.5|44058.8|44054|44042.3|44037.5|82
1737520800000|2025-01-22 04:40:00|44057.8|44053|44052.3|44047.5|44061.8|44057|44052.3|44047.5|43
1737521100000|2025-01-22 04:45:00|44051.8|44047|44053.3|44048.5|44055.3|44050.5|44050.8|44046|21
1737521400000|2025-01-22 04:50:00|44054.3|44049.5|44056.3|44051.5|44056.8|44052|44052.8|44048|13
1737521700000|2025-01-22 04:55:00|44055.8|44051|44056.3|44051.5|44057.8|44053|44052.8|44048|23
1737522000000|2025-01-22 05:00:00|44055.8|44051|44050.8|44046|44055.8|44051|44049.3|44044.5|31
1737522300000|2025-01-22 05:05:00|44050.3|44045.5|44053.3|44048.5|44054.3|44049.5|44049.3|44044.5|26
1737522600000|2025-01-22 05:10:00|44052.8|44048|44048.3|44043.5|44053.3|44048.5|44048.3|44043.5|11
1737522900000|2025-01-22 05:15:00|44047.8|44043|44048.3|44043.5|44049.3|44044.5|44045.3|44040.5|27
1737523200000|2025-01-22 05:20:00|44047.8|44043|44047.3|44042.5|44048.3|44043.5|44044.3|44039.5|13
1737523500000|2025-01-22 05:25:00|44046.8|44042|44047.3|44042.5|44049.8|44045|44046.3|44041.5|36
1737523800000|2025-01-22 05:30:00|44047.8|44043|44047.3|44042.5|44048.8|44044|44045.3|44040.5|16
1737524100000|2025-01-22 05:35:00|44047.8|44043|44051.3|44046.5|44052.8|44048|44046.8|44042|33
1737524400000|2025-01-22 05:40:00|44051.8|44047|44048.3|44043.5|44051.8|44047|44047.3|44042.5|15
1737524700000|2025-01-22 05:45:00|44047.8|44043|44047.3|44042.5|44048.3|44043.5|44045.8|44041|6
1737525000000|2025-01-22 05:50:00|44047.8|44043|44046.3|44041.5|44049.3|44044.5|44045.8|44041|20
1737525300000|2025-01-22 05:55:00|44046.8|44042|44048.3|44043.5|44049.3|44044.5|44046.3|44041.5|15
1737525600000|2025-01-22 06:00:00|44047.8|44043|44049.3|44044.5|44051.3|44046.5|44045.3|44040.5|18
1737525900000|2025-01-22 06:05:00|44048.8|44044|44048.3|44043.5|44051.3|44046.5|44045.8|44041|24
1737526200000|2025-01-22 06:10:00|44047.8|44043|44047.3|44042.5|44049.3|44044.5|44044.8|44040|33
1737526500000|2025-01-22 06:15:00|44046.8|44042|44042.3|44037.5|44047.8|44043|44040.3|44035.5|29
1737526800000|2025-01-22 06:20:00|44041.8|44037|44030.8|44026|44041.8|44037|44029.3|44024.5|66
1737527100000|2025-01-22 06:25:00|44031.3|44026.5|44034.3|44029.5|44038.3|44033.5|44031.3|44026.5|48
1737527400000|2025-01-22 06:30:00|44033.8|44029|44031.3|44026.5|44035.8|44031|44028.8|44024|47
1737527700000|2025-01-22 06:35:00|44030.3|44025.5|44030.3|44025.5|44031.8|44027|44027.3|44022.5|60
1737528000000|2025-01-22 06:40:00|44030.8|44026|44033.3|44028.5|44034.3|44029.5|44029.3|44024.5|20
1737528300000|2025-01-22 06:45:00|44033.8|44029|44030.3|44025.5|44034.3|44029.5|44026.8|44022|15
1737528600000|2025-01-22 06:50:00|44029.3|44024.5|44022.8|44018|44029.3|44024.5|44019.8|44015|54
1737528900000|2025-01-22 06:55:00|44023.8|44019|44021.3|44016.5|44024.8|44020|44019.8|44015|29
1737529200000|2025-01-22 07:00:00|44020.7|44017.1|44017.7|44014.1|44024.7|44021.1|44013.7|44010.1|83
1737529500000|2025-01-22 07:05:00|44018.2|44014.6|44027.7|44024.1|44027.7|44024.1|44017.7|44014.1|44
1737529800000|2025-01-22 07:10:00|44027.2|44023.6|44031.7|44028.1|44041.2|44037.6|44027.2|44023.6|59
1737530100000|2025-01-22 07:15:00|44031.2|44027.6|44027.7|44024.1|44031.2|44027.6|44020.7|44017.1|86
1737530400000|2025-01-22 07:20:00|44027.2|44023.6|44021.7|44018.1|44031.7|44028.1|44020.2|44016.6|44
1737530700000|2025-01-22 07:25:00|44022.2|44018.6|44031.7|44028.1|44032.2|44028.6|44019.7|44016.1|37
1737531000000|2025-01-22 07:30:00|44032.2|44028.6|44029.7|44026.1|44035.7|44032.1|44027.7|44024.1|29
1737531300000|2025-01-22 07:35:00|44028.7|44025.1|44035.7|44032.1|44039.7|44036.1|44028.7|44025.1|33
1737531600000|2025-01-22 07:40:00|44035.2|44031.6|44032.7|44029.1|44037.7|44034.1|44031.7|44028.1|37
1737531900000|2025-01-22 07:45:00|44032.2|44028.6|44020.2|44016.6|44032.2|44028.6|44019.2|44015.6|39
1737532200000|2025-01-22 07:50:00|44020.7|44017.1|44017.7|44014.1|44021.7|44018.1|44013.2|44009.6|62
1737532500000|2025-01-22 07:55:00|44018.2|44014.6|44025.2|44021.6|44025.2|44021.6|44017.7|44014.1|91
1737532800000|2025-01-22 08:00:00|44022.7|44019.1|44048.7|44045.1|44049.7|44046.1|44020.2|44016.6|245
1737533100000|2025-01-22 08:05:00|44049.2|44045.6|44049.2|44045.6|44053.2|44049.6|44041.7|44038.1|95
1737533400000|2025-01-22 08:10:00|44049.7|44046.1|44051.2|44047.6|44052.7|44049.1|44044.7|44041.1|53
1737533700000|2025-01-22 08:15:00|44053.2|44049.6|44071.2|44067.6|44072.2|44068.6|44052.2|44048.6|264
1737534000000|2025-01-22 08:20:00|44070.7|44067.1|44073.7|44070.1|44074.7|44071.1|44063.7|44060.1|133
1737534300000|2025-01-22 08:25:00|44073.2|44069.6|44080.7|44077.1|44080.7|44077.1|44064.7|44061.1|143
1737534600000|2025-01-22 08:30:00|44081.2|44077.6|44086.7|44083.1|44094.2|44090.6|44081.2|44077.6|212
1737534900000|2025-01-22 08:35:00|44087.2|44083.6|44096.2|44092.6|44096.7|44093.1|44082.7|44079.1|183
1737535200000|2025-01-22 08:40:00|44097.2|44093.6|44093.7|44090.1|44106.2|44102.6|44089.2|44085.6|228
1737535500000|2025-01-22 08:45:00|44093.2|44089.6|44080.7|44077.1|44093.7|44090.1|44076.7|44073.1|210
1737535800000|2025-01-22 08:50:00|44081.2|44077.6|44088.2|44084.6|44088.7|44085.1|44078.7|44075.1|99
1737536100000|2025-01-22 08:55:00|44088.7|44085.1|44094.7|44091.1|44096.2|44092.6|44082.2|44078.6|58
1737536400000|2025-01-22 09:00:00|44089.7|44086.1|44098.7|44095.1|44102.2|44098.6|44089.7|44086.1|247
1737536700000|2025-01-22 09:05:00|44098.2|44094.6|44090.7|44087.1|44100.2|44096.6|44087.7|44084.1|176
1737537000000|2025-01-22 09:10:00|44091.2|44087.6|44106.7|44103.1|44109.2|44105.6|44091.2|44087.6|279
1737537300000|2025-01-22 09:15:00|44107.7|44104.1|44101.2|44097.6|44117.2|44113.6|44098.7|44095.1|322
1737537600000|2025-01-22 09:20:00|44100.7|44097.1|44111.7|44108.1|44113.2|44109.6|44097.2|44093.6|211
1737537900000|2025-01-22 09:25:00|44112.2|44108.6|44113.2|44109.6|44115.7|44112.1|44106.7|44103.1|86
1737538200000|2025-01-22 09:30:00|44112.7|44109.1|44104.7|44101.1|44114.7|44111.1|44101.7|44098.1|165
1737538500000|2025-01-22 09:35:00|44104.2|44100.6|44106.2|44102.6|44114.7|44111.1|44100.2|44096.6|89
1737538800000|2025-01-22 09:40:00|44106.7|44103.1|44103.7|44100.1|44109.7|44106.1|44100.7|44097.1|51
1737539100000|2025-01-22 09:45:00|44104.7|44101.1|44105.7|44102.1|44106.2|44102.6|44099.2|44095.6|103
1737539400000|2025-01-22 09:50:00|44105.2|44101.6|44107.2|44103.6|44110.7|44107.1|44102.2|44098.6|81
1737539700000|2025-01-22 09:55:00|44108.7|44105.1|44097.7|44094.1|44112.2|44108.6|44091.7|44088.1|142
1737540000000|2025-01-22 10:00:00|44097.2|44093.6|44100.2|44096.6|44100.2|44096.6|44090.7|44087.1|144
1737540300000|2025-01-22 10:05:00|44100.7|44097.1|44101.7|44098.1|44106.7|44103.1|44097.7|44094.1|128
1737540600000|2025-01-22 10:10:00|44102.2|44098.6|44097.7|44094.1|44102.7|44099.1|44092.7|44089.1|69
1737540900000|2025-01-22 10:15:00|44097.2|44093.6|44092.7|44089.1|44102.2|44098.6|44091.7|44088.1|63
1737541200000|2025-01-22 10:20:00|44093.2|44089.6|44088.2|44084.6|44094.7|44091.1|44086.2|44082.6|40
1737541500000|2025-01-22 10:25:00|44088.7|44085.1|44088.7|44085.1|44092.7|44089.1|44083.7|44080.1|62
1737541800000|2025-01-22 10:30:00|44089.2|44085.6|44087.7|44084.1|44093.2|44089.6|44082.7|44079.1|69
1737542100000|2025-01-22 10:35:00|44087.2|44083.6|44100.2|44096.6|44100.2|44096.6|44086.7|44083.1|44
1737542400000|2025-01-22 10:40:00|44100.7|44097.1|44093.7|44090.1|44101.7|44098.1|44093.2|44089.6|92
1737542700000|2025-01-22 10:45:00|44093.2|44089.6|44091.7|44088.1|44101.7|44098.1|44091.7|44088.1|62
1737543000000|2025-01-22 10:50:00|44091.2|44087.6|44090.7|44087.1|44092.2|44088.6|44085.7|44082.1|44
1737543300000|2025-01-22 10:55:00|44091.2|44087.6|44093.7|44090.1|44094.7|44091.1|44090.2|44086.6|40
1737543600000|2025-01-22 11:00:00|44092.7|44089.1|44094.2|44090.6|44095.7|44092.1|44088.7|44085.1|44
1737543900000|2025-01-22 11:05:00|44094.7|44091.1|44105.7|44102.1|44105.7|44102.1|44092.7|44089.1|39
1737544200000|2025-01-22 11:10:00|44106.7|44103.1|44109.7|44106.1|44116.7|44113.1|44105.7|44102.1|84
1737544500000|2025-01-22 11:15:00|44109.2|44105.6|44101.7|44098.1|44110.7|44107.1|44099.7|44096.1|63
1737544800000|2025-01-22 11:20:00|44095.7|44092.1|44114.7|44111.1|44122.7|44119.1|44086.7|44083.1|1038
1737545100000|2025-01-22 11:25:00|44114.2|44110.6|44111.7|44108.1|44117.7|44114.1|44108.2|44104.6|43
1737545400000|2025-01-22 11:30:00|44112.2|44108.6|44094.7|44091.1|44112.2|44108.6|44088.7|44085.1|205
1737545700000|2025-01-22 11:35:00|44095.2|44091.6|44082.2|44078.6|44097.2|44093.6|44081.7|44078.1|151
1737546000000|2025-01-22 11:40:00|44082.7|44079.1|44072.2|44068.6|44083.7|44080.1|44066.7|44063.1|153
1737546300000|2025-01-22 11:45:00|44072.7|44069.1|44066.7|44063.1|44074.2|44070.6|44062.2|44058.6|100
1737546600000|2025-01-22 11:50:00|44067.2|44063.6|44074.7|44071.1|44079.7|44076.1|44067.2|44063.6|133
1737546900000|2025-01-22 11:55:00|44075.2|44071.6|44129.7|44126.1|44130.7|44127.1|44068.2|44064.6|2496
1737547200000|2025-01-22 12:00:00|44129.2|44125.6|44150.7|44147.1|44155.7|44152.1|44125.7|44122.1|1800
1737547500000|2025-01-22 12:05:00|44149.7|44146.1|44152.2|44148.6|44152.2|44148.6|44133.7|44130.1|209
1737547800000|2025-01-22 12:10:00|44151.2|44147.6|44155.7|44152.1|44163.7|44160.1|44147.2|44143.6|199
1737548100000|2025-01-22 12:15:00|44155.2|44151.6|44151.7|44148.1|44158.2|44154.6|44146.2|44142.6|118
1737548400000|2025-01-22 12:20:00|44151.2|44147.6|44194.7|44191.1|44200.2|44196.6|44150.2|44146.6|622
1737548700000|2025-01-22 12:25:00|44193.7|44190.1|44181.2|44177.6|44198.7|44195.1|44172.7|44169.1|267
1737549000000|2025-01-22 12:30:00|44180.7|44177.1|44173.7|44170.1|44180.7|44177.1|44169.2|44165.6|186
1737549300000|2025-01-22 12:35:00|44172.7|44169.1|44148.2|44144.6|44176.2|44172.6|44147.2|44143.6|175
1737549600000|2025-01-22 12:40:00|44149.2|44145.6|44159.2|44155.6|44160.2|44156.6|44146.7|44143.1|117
1737549900000|2025-01-22 12:45:00|44158.7|44155.1|44164.7|44161.1|44165.7|44162.1|44153.2|44149.6|114
1737550200000|2025-01-22 12:50:00|44165.2|44161.6|44162.7|44159.1|44165.7|44162.1|44157.7|44154.1|76
1737550500000|2025-01-22 12:55:00|44162.2|44158.6|44150.7|44147.1|44178.2|44174.6|44150.7|44147.1|184
1737550800000|2025-01-22 13:00:00|44151.2|44147.6|44158.7|44155.1|44162.7|44159.1|44149.7|44146.1|167
1737551100000|2025-01-22 13:05:00|44157.7|44154.1|44168.7|44165.1|44170.7|44167.1|44155.7|44152.1|148
1737551400000|2025-01-22 13:10:00|44169.2|44165.6|44181.7|44178.1|44185.2|44181.6|44168.2|44164.6|208
1737551700000|2025-01-22 13:15:00|44180.7|44177.1|44172.7|44169.1|44183.2|44179.6|44167.7|44164.1|181
1737552000000|2025-01-22 13:20:00|44173.2|44169.6|44173.7|44170.1|44175.2|44171.6|44165.7|44162.1|105
1737552300000|2025-01-22 13:25:00|44174.2|44170.6|44182.7|44179.1|44185.2|44181.6|44174.2|44170.6|180
1737552600000|2025-01-22 13:30:00|44181.7|44178.1|44175.7|44172.1|44181.7|44178.1|44164.2|44160.6|295
1737552900000|2025-01-22 13:35:00|44175.2|44171.6|44178.7|44175.1|44179.2|44175.6|44164.7|44161.1|310
1737553200000|2025-01-22 13:40:00|44178.2|44174.6|44188.7|44185.1|44192.2|44188.6|44171.2|44167.6|203
1737553500000|2025-01-22 13:45:00|44189.2|44185.6|44184.7|44181.1|44191.2|44187.6|44181.7|44178.1|205
1737553800000|2025-01-22 13:50:00|44184.2|44180.6|44180.2|44176.6|44186.2|44182.6|44174.7|44171.1|169
1737554100000|2025-01-22 13:55:00|44180.7|44177.1|44194.7|44191.1|44194.7|44191.1|44180.2|44176.6|186
1737554400000|2025-01-22 14:00:00|44195.2|44191.6|44196.7|44193.1|44200.2|44196.6|44187.7|44184.1|251
1737554700000|2025-01-22 14:05:00|44196.2|44192.6|44174.7|44171.1|44196.7|44193.1|44169.7|44166.1|194
1737555000000|2025-01-22 14:10:00|44173.7|44170.1|44161.7|44158.1|44176.7|44173.1|44161.7|44158.1|221
1737555300000|2025-01-22 14:15:00|44162.2|44158.6|44167.2|44163.6|44173.2|44169.6|44156.2|44152.6|262
1737555600000|2025-01-22 14:20:00|44165.7|44162.1|44174.7|44171.1|44179.7|44176.1|44159.2|44155.6|280
1737555900000|2025-01-22 14:25:00|44174.2|44170.6|44163.7|44160.1|44176.7|44173.1|44139.2|44135.6|1212
1737556200000|2025-01-22 14:30:00|44162.7|44159.1|44110.1|44107.7|44186.1|44183.7|44073.6|44071.2|4908
1737556500000|2025-01-22 14:35:00|44109.6|44107.2|44092.1|44089.7|44144.1|44141.7|44090.1|44087.7|1882
1737556800000|2025-01-22 14:40:00|44095.1|44092.7|44100.1|44097.7|44115.1|44112.7|44086.1|44083.7|1332
1737557100000|2025-01-22 14:45:00|44100.6|44098.2|44095.1|44092.7|44107.1|44104.7|44068.6|44066.2|1743
1737557400000|2025-01-22 14:50:00|44096.1|44093.7|44141.1|44138.7|44143.1|44140.7|44085.1|44082.7|1523
1737557700000|2025-01-22 14:55:00|44142.1|44139.7|44146.1|44143.7|44158.6|44156.2|44127.1|44124.7|1280
1737558000000|2025-01-22 15:00:00|44146.6|44144.2|44152.6|44150.2|44152.6|44150.2|44113.1|44110.7|2025
1737558300000|2025-01-22 15:05:00|44153.1|44150.7|44161.6|44159.2|44175.1|44172.7|44153.1|44150.7|840
1737558600000|2025-01-22 15:10:00|44162.6|44160.2|44158.1|44155.7|44182.6|44180.2|44156.1|44153.7|1026
1737558900000|2025-01-22 15:15:00|44160.1|44157.7|44181.1|44178.7|44198.6|44196.2|44159.1|44156.7|921
1737559200000|2025-01-22 15:20:00|44181.6|44179.2|44147.1|44144.7|44182.1|44179.7|44141.1|44138.7|812
1737559500000|2025-01-22 15:25:00|44147.6|44145.2|44158.1|44155.7|44163.6|44161.2|44140.1|44137.7|613
1737559800000|2025-01-22 15:30:00|44158.6|44156.2|44121.1|44118.7|44160.1|44157.7|44102.1|44099.7|1071
1737560100000|2025-01-22 15:35:00|44121.6|44119.2|44130.1|44127.7|44150.1|44147.7|44110.1|44107.7|801
1737560400000|2025-01-22 15:40:00|44131.1|44128.7|44118.6|44116.2|44136.1|44133.7|44102.6|44100.2|586
1737560700000|2025-01-22 15:45:00|44119.1|44116.7|44085.1|44082.7|44121.1|44118.7|44074.1|44071.7|715
1737561000000|2025-01-22 15:50:00|44085.6|44083.2|44101.1|44098.7|44105.6|44103.2|44073.1|44070.7|648
1737561300000|2025-01-22 15:55:00|44100.6|44098.2|44097.1|44094.7|44107.1|44104.7|44083.1|44080.7|680
1737561600000|2025-01-22 16:00:00|44098.1|44095.7|44065.6|44063.2|44100.1|44097.7|44053.1|44050.7|903
1737561900000|2025-01-22 16:05:00|44065.1|44062.7|44081.1|44078.7|44093.1|44090.7|44063.1|44060.7|623
1737562200000|2025-01-22 16:10:00|44080.6|44078.2|44057.1|44054.7|44080.6|44078.2|44042.1|44039.7|884
1737562500000|2025-01-22 16:15:00|44057.6|44055.2|44083.1|44080.7|44084.6|44082.2|44051.1|44048.7|530
1737562800000|2025-01-22 16:20:00|44082.6|44080.2|44082.6|44080.2|44085.1|44082.7|44073.1|44070.7|447
1737563100000|2025-01-22 16:25:00|44083.1|44080.7|44119.6|44117.2|44124.6|44122.2|44078.1|44075.7|981
1737563400000|2025-01-22 16:30:00|44120.1|44117.7|44137.6|44135.2|44144.6|44142.2|44118.1|44115.7|715
1737563700000|2025-01-22 16:35:00|44137.1|44134.7|44133.1|44130.7|44142.1|44139.7|44125.1|44122.7|596
1737564000000|2025-01-22 16:40:00|44137.1|44134.7|44109.1|44106.7|44143.1|44140.7|44106.1|44103.7|685
1737564300000|2025-01-22 16:45:00|44111.1|44108.7|44125.6|44123.2|44138.6|44136.2|44104.1|44101.7|483
1737564600000|2025-01-22 16:50:00|44126.1|44123.7|44156.1|44153.7|44165.1|44162.7|44126.1|44123.7|592
1737564900000|2025-01-22 16:55:00|44155.6|44153.2|44140.1|44137.7|44163.1|44160.7|44139.6|44137.2|510
1737565200000|2025-01-22 17:00:00|44140.6|44138.2|44135.6|44133.2|44147.6|44145.2|44118.6|44116.2|543
1737565500000|2025-01-22 17:05:00|44135.1|44132.7|44128.1|44125.7|44138.1|44135.7|44125.1|44122.7|345
1737565800000|2025-01-22 17:10:00|44127.1|44124.7|44111.1|44108.7|44138.6|44136.2|44107.6|44105.2|403
1737566100000|2025-01-22 17:15:00|44112.1|44109.7|44142.1|44139.7|44146.6|44144.2|44112.1|44109.7|553
1737566400000|2025-01-22 17:20:00|44141.6|44139.2|44136.1|44133.7|44145.1|44142.7|44132.1|44129.7|228
1737566700000|2025-01-22 17:25:00|44135.6|44133.2|44130.1|44127.7|44137.1|44134.7|44124.6|44122.2|307
1737567000000|2025-01-22 17:30:00|44130.6|44128.2|44137.6|44135.2|44152.1|44149.7|44129.1|44126.7|386
1737567300000|2025-01-22 17:35:00|44138.1|44135.7|44141.1|44138.7|44149.1|44146.7|44131.1|44128.7|352
1737567600000|2025-01-22 17:40:00|44141.6|44139.2|44132.1|44129.7|44142.1|44139.7|44126.6|44124.2|258
1737567900000|2025-01-22 17:45:00|44132.6|44130.2|44129.6|44127.2|44141.1|44138.7|44128.1|44125.7|249
1737568200000|2025-01-22 17:50:00|44130.1|44127.7|44134.1|44131.7|44136.6|44134.2|44120.1|44117.7|370
1737568500000|2025-01-22 17:55:00|44133.6|44131.2|44114.6|44112.2|44138.1|44135.7|44110.1|44107.7|373
1737568800000|2025-01-22 18:00:00|44114.1|44111.7|44120.6|44118.2|44127.6|44125.2|44113.1|44110.7|363
1737569100000|2025-01-22 18:05:00|44120.1|44117.7|44143.1|44140.7|44145.1|44142.7|44118.6|44116.2|357
1737569400000|2025-01-22 18:10:00|44142.6|44140.2|44153.6|44151.2|44155.1|44152.7|44138.1|44135.7|288
1737569700000|2025-01-22 18:15:00|44154.1|44151.7|44153.1|44150.7|44163.6|44161.2|44151.1|44148.7|383
1737570000000|2025-01-22 18:20:00|44154.1|44151.7|44162.1|44159.7|44181.1|44178.7|44149.1|44146.7|514
1737570300000|2025-01-22 18:25:00|44161.6|44159.2|44164.6|44162.2|44168.1|44165.7|44155.1|44152.7|316
1737570600000|2025-01-22 18:30:00|44165.6|44163.2|44158.1|44155.7|44171.1|44168.7|44151.1|44148.7|324
1737570900000|2025-01-22 18:35:00|44157.1|44154.7|44155.1|44152.7|44159.6|44157.2|44146.6|44144.2|278
1737571200000|2025-01-22 18:40:00|44154.6|44152.2|44184.1|44181.7|44187.6|44185.2|44153.6|44151.2|488
1737571500000|2025-01-22 18:45:00|44184.6|44182.2|44182.1|44179.7|44190.6|44188.2|44176.6|44174.2|338
1737571800000|2025-01-22 18:50:00|44182.6|44180.2|44166.1|44163.7|44186.6|44184.2|44156.1|44153.7|357
1737572100000|2025-01-22 18:55:00|44166.6|44164.2|44132.1|44129.7|44166.6|44164.2|44129.1|44126.7|476
1737572400000|2025-01-22 19:00:00|44132.6|44130.2|44139.1|44136.7|44139.1|44136.7|44112.1|44109.7|534
1737572700000|2025-01-22 19:05:00|44138.6|44136.2|44127.1|44124.7|44145.6|44143.2|44119.1|44116.7|399
1737573000000|2025-01-22 19:10:00|44127.6|44125.2|44128.1|44125.7|44129.6|44127.2|44115.1|44112.7|243
1737573300000|2025-01-22 19:15:00|44128.6|44126.2|44139.1|44136.7|44140.1|44137.7|44122.6|44120.2|233
1737573600000|2025-01-22 19:20:00|44138.6|44136.2|44140.1|44137.7|44162.6|44160.2|44135.6|44133.2|458
1737573900000|2025-01-22 19:25:00|44140.6|44138.2|44134.1|44131.7|44145.1|44142.7|44130.6|44128.2|245
1737574200000|2025-01-22 19:30:00|44135.1|44132.7|44140.6|44138.2|44149.1|44146.7|44123.1|44120.7|310
1737574500000|2025-01-22 19:35:00|44140.1|44137.7|44167.6|44165.2|44167.6|44165.2|44138.1|44135.7|259
1737574800000|2025-01-22 19:40:00|44167.1|44164.7|44176.1|44173.7|44179.1|44176.7|44161.6|44159.2|308
1737575100000|2025-01-22 19:45:00|44176.6|44174.2|44176.6|44174.2|44180.6|44178.2|44168.1|44165.7|300
1737575400000|2025-01-22 19:50:00|44177.1|44174.7|44184.6|44182.2|44189.6|44187.2|44173.1|44170.7|258
1737575700000|2025-01-22 19:55:00|44184.1|44181.7|44188.1|44185.7|44191.1|44188.7|44175.1|44172.7|301
1737576000000|2025-01-22 20:00:00|44187.6|44185.2|44190.1|44187.7|44193.6|44191.2|44178.6|44176.2|289
1737576300000|2025-01-22 20:05:00|44190.6|44188.2|44201.1|44198.7|44206.6|44204.2|44189.6|44187.2|302
1737576600000|2025-01-22 20:10:00|44201.6|44199.2|44201.1|44198.7|44207.1|44204.7|44189.6|44187.2|488
1737576900000|2025-01-22 20:15:00|44200.6|44198.2|44182.1|44179.7|44202.6|44200.2|44178.1|44175.7|285
1737577200000|2025-01-22 20:20:00|44184.1|44181.7|44183.1|44180.7|44186.1|44183.7|44166.6|44164.2|361
1737577500000|2025-01-22 20:25:00|44182.6|44180.2|44164.1|44161.7|44182.6|44180.2|44162.6|44160.2|288
1737577800000|2025-01-22 20:30:00|44164.6|44162.2|44181.6|44179.2|44187.6|44185.2|44156.6|44154.2|467
1737578100000|2025-01-22 20:35:00|44182.1|44179.7|44160.1|44157.7|44184.6|44182.2|44151.1|44148.7|637
1737578400000|2025-01-22 20:40:00|44159.6|44157.2|44151.1|44148.7|44167.1|44164.7|44147.1|44144.7|452
1737578700000|2025-01-22 20:45:00|44149.6|44147.2|44143.1|44140.7|44159.1|44156.7|44139.1|44136.7|550
1737579000000|2025-01-22 20:50:00|44137.1|44134.7|44130.1|44127.7|44156.6|44154.2|44114.6|44112.2|1387
1737579300000|2025-01-22 20:55:00|44129.6|44127.2|44140.6|44138.2|44158.1|44155.7|44120.1|44117.7|2592
1737579600000|2025-01-22 21:00:00|44140.1|44137.7|44141.3|44136.5|44150.8|44146|44131.3|44126.5|812
1737579900000|2025-01-22 21:05:00|44140.8|44136|44148.3|44143.5|44154.8|44150|44139.8|44135|582
1737580200000|2025-01-22 21:10:00|44147.8|44143|44137.8|44133|44148.8|44144|44132.3|44127.5|234
1737580500000|2025-01-22 21:15:00|44137.3|44132.5|44129.3|44124.5|44137.8|44133|44126.8|44122|154
1737580800000|2025-01-22 21:20:00|44128.8|44124|44120.3|44115.5|44128.8|44124|44118.8|44114|113
1737581100000|2025-01-22 21:25:00|44120.8|44116|44122.3|44117.5|44125.8|44121|44118.8|44114|61
1737581400000|2025-01-22 21:30:00|44122.8|44118|44119.3|44114.5|44123.8|44119|44119.3|44114.5|51
1737581700000|2025-01-22 21:35:00|44118.8|44114|44123.8|44119|44124.3|44119.5|44118.3|44113.5|72
1737582000000|2025-01-22 21:40:00|44123.3|44118.5|44125.8|44121|44132.3|44127.5|44123.3|44118.5|79
1737582300000|2025-01-22 21:45:00|44125.3|44120.5|44123.8|44119|44127.3|44122.5|44121.8|44117|35
1737582600000|2025-01-22 21:50:00|44123.3|44118.5|44128.8|44124|44128.8|44124|44121.8|44117|41
1737582900000|2025-01-22 21:55:00|44129.3|44124.5|44148.3|44138.5|44150|44142.5|44129.3|44124.5|76
1737583200000|2025-01-22 22:00:00|44146.2|44136.4|44146.4|44136.6|44147.8|44138|44144.9|44135.1|0
1737583500000|2025-01-22 22:05:00|44145.9|44136.1|44147.8|44138|44148|44138.2|44144.3|44134.5|0
1737583800000|2025-01-22 22:10:00|44146.7|44136.9|44146.4|44136.6|44146.7|44136.9|44145.3|44135.5|0
1737584100000|2025-01-22 22:15:00|44147|44137.2|44145.9|44136.1|44147.2|44137.4|44145.9|44136.1|0
1737584400000|2025-01-22 22:20:00|44145.2|44135.4|44145.9|44136.1|44145.9|44136.1|44145.2|44135.4|0
1737584700000|2025-01-22 22:25:00|44145.3|44135.5|44143.8|44134|44146.2|44136.4|44143|44133.2|0
1737585000000|2025-01-22 22:30:00|44142.7|44132.9|44143|44133.2|44144.3|44134.5|44140.9|44131.1|0
1737585300000|2025-01-22 22:35:00|44143.3|44133.5|44143.5|44133.7|44143.5|44133.7|44142.5|44132.7|0
1737585600000|2025-01-22 22:40:00|44143.3|44133.5|44148.4|44138.6|44148.4|44138.6|44141.1|44131.3|0
1737585900000|2025-01-22 22:45:00|44148.1|44138.3|44149.5|44139.7|44149.5|44139.7|44147.6|44137.8|0
1737586200000|2025-01-22 22:50:00|44150|44140.2|44150.3|44140.5|44155|44145.2|44149.5|44139.7|0
1737586500000|2025-01-22 22:55:00|44150.5|44140.7|44150.8|44141|44154.2|44144.4|44150.5|44140.7|0
1737586800000|2025-01-22 23:00:00|44165.5|44160.7|44151|44146.2|44165.5|44160.7|44149.5|44144.7|163
1737587100000|2025-01-22 23:05:00|44150|44145.2|44140.5|44135.7|44152.5|44147.7|44140.5|44135.7|36
1737587400000|2025-01-22 23:10:00|44141.5|44136.7|44145.5|44140.7|44149|44144.2|44140|44135.2|63
1737587700000|2025-01-22 23:15:00|44146|44141.2|44154.5|44149.7|44154.5|44149.7|44145|44140.2|74
1737588000000|2025-01-22 23:20:00|44154|44149.2|44153.5|44148.7|44159|44154.2|44152|44147.2|69
1737588300000|2025-01-22 23:25:00|44153|44148.2|44148.5|44143.7|44154|44149.2|44148.5|44143.7|47
1737588600000|2025-01-22 23:30:00|44148|44143.2|44140|44135.2|44150.5|44145.7|44139|44134.2|115
1737588900000|2025-01-22 23:35:00|44140.5|44135.7|44141|44136.2|44146|44141.2|44139.5|44134.7|54
1737589200000|2025-01-22 23:40:00|44140|44135.2|44148.5|44143.7|44150|44145.2|44137.5|44132.7|121
1737589500000|2025-01-22 23:45:00|44149|44144.2|44147.5|44142.7|44150.5|44145.7|44143|44138.2|64
1737589800000|2025-01-22 23:50:00|44147|44142.2|44146.5|44141.7|44147.5|44142.7|44141|44136.2|38
1737590100000|2025-01-22 23:55:00|44147|44142.2|44138.5|44133.7|44147.5|44142.7|44137|44132.2|44
1737590400000|2025-01-23 00:00:00|44139|44134.2|44146|44141.2|44149.5|44144.7|44135.5|44130.7|141
1737590700000|2025-01-23 00:05:00|44145.5|44140.7|44148|44143.2|44148|44143.2|44140.5|44135.7|81
1737591000000|2025-01-23 00:10:00|44147.5|44142.7|44150.5|44145.7|44150.5|44145.7|44143|44138.2|55
1737591300000|2025-01-23 00:15:00|44149.5|44144.7|44153|44148.2|44154|44149.2|44147|44142.2|57
1737591600000|2025-01-23 00:20:00|44152.5|44147.7|44141.5|44136.7|44153.5|44148.7|44141|44136.2|50
1737591900000|2025-01-23 00:25:00|44141|44136.2|44141|44136.2|44141.5|44136.7|44134|44129.2|71
1737592200000|2025-01-23 00:30:00|44140.5|44135.7|44143.5|44138.7|44146.5|44141.7|44139|44134.2|51
1737592500000|2025-01-23 00:35:00|44143|44138.2|44152.5|44147.7|44153.5|44148.7|44142.5|44137.7|48
1737592800000|2025-01-23 00:40:00|44152|44147.2|44149.5|44144.7|44153.5|44148.7|44148.5|44143.7|38
1737593100000|2025-01-23 00:45:00|44150|44145.2|44149.5|44144.7|44155.5|44150.7|44149|44144.2|26
1737593400000|2025-01-23 00:50:00|44149|44144.2|44156.5|44151.7|44157.5|44152.7|44145.5|44140.7|71
1737593700000|2025-01-23 00:55:00|44157|44152.2|44158.5|44153.7|44161|44156.2|44154.5|44149.7|79
1737594000000|2025-01-23 01:00:00|44157.5|44152.7|44165.5|44160.7|44167|44162.2|44157.5|44152.7|93
1737594300000|2025-01-23 01:05:00|44166.5|44161.7|44162.5|44157.7|44169.5|44164.7|44161.5|44156.7|81
1737594600000|2025-01-23 01:10:00|44163|44158.2|44165.5|44160.7|44168.5|44163.7|44162|44157.2|20
1737594900000|2025-01-23 01:15:00|44166|44161.2|44153.5|44148.7|44166.5|44161.7|44152.5|44147.7|166
1737595200000|2025-01-23 01:20:00|44153|44148.2|44151.5|44146.7|44155|44150.2|44151.5|44146.7|27
1737595500000|2025-01-23 01:25:00|44152.5|44147.7|44151.5|44146.7|44156.5|44151.7|44151|44146.2|9
1737595800000|2025-01-23 01:30:00|44152|44147.2|44152.5|44147.7|44156|44151.2|44152|44147.2|24
1737596100000|2025-01-23 01:35:00|44153|44148.2|44156.5|44151.7|44158|44153.2|44149.5|44144.7|24
1737596400000|2025-01-23 01:40:00|44157|44152.2|44154.5|44149.7|44158.5|44153.7|44151.5|44146.7|23
1737596700000|2025-01-23 01:45:00|44154|44149.2|44141.5|44136.7|44154|44149.2|44139.5|44134.7|98
1737597000000|2025-01-23 01:50:00|44142|44137.2|44136.5|44131.7|44142.5|44137.7|44135|44130.2|44
1737597300000|2025-01-23 01:55:00|44137|44132.2|44135|44130.2|44138.5|44133.7|44131|44126.2|29
1737597600000|2025-01-23 02:00:00|44135.5|44130.7|44125.5|44120.7|44135.5|44130.7|44124.5|44119.7|46
1737597900000|2025-01-23 02:05:00|44125|44120.2|44131.5|44126.7|44134.5|44129.7|44119|44114.2|97
1737598200000|2025-01-23 02:10:00|44132|44127.2|44127.5|44122.7|44132.5|44127.7|44122.5|44117.7|37
1737598500000|2025-01-23 02:15:00|44128|44123.2|44133|44128.2|44134|44129.2|44126.5|44121.7|29
1737598800000|2025-01-23 02:20:00|44133.5|44128.7|44136.5|44131.7|44136.5|44131.7|44131|44126.2|26
1737599100000|2025-01-23 02:25:00|44136|44131.2|44138.5|44133.7|44138.5|44133.7|44134|44129.2|19
1737599400000|2025-01-23 02:30:00|44139|44134.2|44137.5|44132.7|44141|44136.2|44136|44131.2|22
1737599700000|2025-01-23 02:35:00|44138|44133.2|44142.5|44137.7|44143.5|44138.7|44137.5|44132.7|33
1737600000000|2025-01-23 02:40:00|44142|44137.2|44136.5|44131.7|44142|44137.2|44132.5|44127.7|27
1737600300000|2025-01-23 02:45:00|44137|44132.2|44132.5|44127.7|44138.5|44133.7|44132.5|44127.7|11
1737600600000|2025-01-23 02:50:00|44132|44127.2|44133.5|44128.7|44136|44131.2|44132|44127.2|26
1737600900000|2025-01-23 02:55:00|44134|44129.2|44133.5|44128.7|44135|44130.2|44132|44127.2|7
1737601200000|2025-01-23 03:00:00|44133|44128.2|44142.5|44137.7|44144.5|44139.7|44131.5|44126.7|68
1737601500000|2025-01-23 03:05:00|44142|44137.2|44140.5|44135.7|44143|44138.2|44139|44134.2|25
1737601800000|2025-01-23 03:10:00|44140|44135.2|44131.5|44126.7|44140|44135.2|44128.5|44123.7|47
1737602100000|2025-01-23 03:15:00|44131|44126.2|44131.5|44126.7|44132.5|44127.7|44126.5|44121.7|50
1737602400000|2025-01-23 03:20:00|44132|44127.2|44130.5|44125.7|44137|44132.2|44130.5|44125.7|23
1737602700000|2025-01-23 03:25:00|44130|44125.2|44132.5|44127.7|44134.5|44129.7|44130|44125.2|27
1737603000000|2025-01-23 03:30:00|44132|44127.2|44135.5|44130.7|44135.5|44130.7|44126.5|44121.7|67
1737603300000|2025-01-23 03:35:00|44136|44131.2|44136.5|44131.7|44138.5|44133.7|44134.5|44129.7|38
1737603600000|2025-01-23 03:40:00|44137|44132.2|44135.5|44130.7|44140|44135.2|44132.5|44127.7|12
1737603900000|2025-01-23 03:45:00|44135|44130.2|44128.5|44123.7|44136.5|44131.7|44127.5|44122.7|9
1737604200000|2025-01-23 03:50:00|44128|44123.2|44131.5|44126.7|44133.5|44128.7|44127.5|44122.7|18
1737604500000|2025-01-23 03:55:00|44132|44127.2|44132.5|44127.7|44133.5|44128.7|44131.5|44126.7|16
1737604800000|2025-01-23 04:00:00|44132|44127.2|44136.5|44131.7|44138|44133.2|44132|44127.2|19
1737605100000|2025-01-23 04:05:00|44137|44132.2|44138.5|44133.7|44140.5|44135.7|44134.5|44129.7|28
1737605400000|2025-01-23 04:10:00|44139|44134.2|44135.5|44130.7|44139|44134.2|44135|44130.2|19
1737605700000|2025-01-23 04:15:00|44136|44131.2|44135.5|44130.7|44138.5|44133.7|44135.5|44130.7|14
1737606000000|2025-01-23 04:20:00|44136|44131.2|44144.5|44139.7|44144.5|44139.7|44136|44131.2|19
1737606300000|2025-01-23 04:25:00|44144|44139.2|44141.5|44136.7|44144|44139.2|44141.5|44136.7|22
1737606600000|2025-01-23 04:30:00|44141|44136.2|44140|44135.2|44141|44136.2|44138.5|44133.7|19
1737606900000|2025-01-23 04:35:00|44139.5|44134.7|44139.5|44134.7|44140.5|44135.7|44138|44133.2|6
1737607200000|2025-01-23 04:40:00|44140|44135.2|44139.5|44134.7|44141.5|44136.7|44138|44133.2|12
1737607500000|2025-01-23 04:45:00|44140|44135.2|44139.5|44134.7|44140.5|44135.7|44138.5|44133.7|16
1737607800000|2025-01-23 04:50:00|44140|44135.2|44141.5|44136.7|44144|44139.2|44139.5|44134.7|12
1737608100000|2025-01-23 04:55:00|44141|44136.2|44140|44135.2|44141|44136.2|44138.5|44133.7|10
1737608400000|2025-01-23 05:00:00|44139.5|44134.7|44139|44134.2|44142|44137.2|44138.5|44133.7|19
1737608700000|2025-01-23 05:05:00|44138.5|44133.7|44140.5|44135.7|44141|44136.2|44135|44130.2|41
1737609000000|2025-01-23 05:10:00|44141|44136.2|44142.5|44137.7|44144.5|44139.7|44140.5|44135.7|13
1737609300000|2025-01-23 05:15:00|44143|44138.2|44143.5|44138.7|44145.5|44140.7|44142.5|44137.7|14
1737609600000|2025-01-23 05:20:00|44144|44139.2|44140.5|44135.7|44145.5|44140.7|44140|44135.2|13
1737609900000|2025-01-23 05:25:00|44141|44136.2|44135.5|44130.7|44141.5|44136.7|44134|44129.2|50
1737610200000|2025-01-23 05:30:00|44134.5|44129.7|44133.5|44128.7|44136|44131.2|44130|44125.2|30
1737610500000|2025-01-23 05:35:00|44134|44129.2|44135.5|44130.7|44136.5|44131.7|44133.5|44128.7|21
1737610800000|2025-01-23 05:40:00|44135|44130.2|44134|44129.2|44135|44130.2|44133|44128.2|6
1737611100000|2025-01-23 05:45:00|44133.5|44128.7|44132.5|44127.7|44133.5|44128.7|44130|44125.2|19
1737611400000|2025-01-23 05:50:00|44132|44127.2|44130.5|44125.7|44132.5|44127.7|44128|44123.2|23
1737611700000|2025-01-23 05:55:00|44130|44125.2|44127|44122.2|44131.5|44126.7|44126|44121.2|14
1737612000000|2025-01-23 06:00:00|44127.5|44122.7|44130.5|44125.7|44131.5|44126.7|44127|44122.2|45
1737612300000|2025-01-23 06:05:00|44131|44126.2|44135|44130.2|44136|44131.2|44130.5|44125.7|20
1737612600000|2025-01-23 06:10:00|44134.5|44129.7|44135.5|44130.7|44136|44131.2|44130|44125.2|34
1737612900000|2025-01-23 06:15:00|44135|44130.2|44139.5|44134.7|44140.5|44135.7|44133.5|44128.7|44
1737613200000|2025-01-23 06:20:00|44139|44134.2|44128.5|44123.7|44140.5|44135.7|44128|44123.2|46
1737613500000|2025-01-23 06:25:00|44129|44124.2|44131.5|44126.7|44133|44128.2|44127|44122.2|10
1737613800000|2025-01-23 06:30:00|44131|44126.2|44130.5|44125.7|44133.5|44128.7|44129.5|44124.7|36
1737614100000|2025-01-23 06:35:00|44130|44125.2|44124|44119.2|44131|44126.2|44123.5|44118.7|21
1737614400000|2025-01-23 06:40:00|44124.5|44119.7|44126.5|44121.7|44128|44123.2|44122.5|44117.7|39
1737614700000|2025-01-23 06:45:00|44126|44121.2|44127.5|44122.7|44128.5|44123.7|44122|44117.2|28
1737615000000|2025-01-23 06:50:00|44128|44123.2|44123.5|44118.7|44128.5|44123.7|44123.5|44118.7|16
1737615300000|2025-01-23 06:55:00|44124|44119.2|44124.5|44119.7|44128|44123.2|44123.5|44118.7|29
1737615600000|2025-01-23 07:00:00|44123.9|44120.3|44127.9|44124.3|44131.9|44128.3|44123.9|44120.3|58
1737615900000|2025-01-23 07:05:00|44128.4|44124.8|44114.9|44111.3|44128.9|44125.3|44112.4|44108.8|134
1737616200000|2025-01-23 07:10:00|44114.4|44110.8|44113.9|44110.3|44118.9|44115.3|44113.4|44109.8|41
1737616500000|2025-01-23 07:15:00|44114.4|44110.8|44112.4|44108.8|44116.9|44113.3|44110.4|44106.8|47
1737616800000|2025-01-23 07:20:00|44112.9|44109.3|44118.9|44115.3|44119.9|44116.3|44111.4|44107.8|36
1737617100000|2025-01-23 07:25:00|44118.4|44114.8|44118.9|44115.3|44119.9|44116.3|44114.9|44111.3|27
1737617400000|2025-01-23 07:30:00|44119.4|44115.8|44117.9|44114.3|44120.9|44117.3|44114.4|44110.8|27
1737617700000|2025-01-23 07:35:00|44117.4|44113.8|44121.9|44118.3|44122.9|44119.3|44112.9|44109.3|66
1737618000000|2025-01-23 07:40:00|44122.4|44118.8|44118.9|44115.3|44122.9|44119.3|44109.4|44105.8|59
1737618300000|2025-01-23 07:45:00|44118.4|44114.8|44128.9|44125.3|44131.9|44128.3|44117.9|44114.3|40
1737618600000|2025-01-23 07:50:00|44128.4|44124.8|44119.9|44116.3|44129.9|44126.3|44115.9|44112.3|44
1737618900000|2025-01-23 07:55:00|44119.4|44115.8|44130.9|44127.3|44132.4|44128.8|44117.9|44114.3|117
1737619200000|2025-01-23 08:00:00|44128.9|44125.3|44130.9|44127.3|44138.9|44135.3|44118.4|44114.8|270
1737619500000|2025-01-23 08:05:00|44131.4|44127.8|44132.9|44129.3|44140.9|44137.3|44128.9|44125.3|125
1737619800000|2025-01-23 08:10:00|44133.4|44129.8|44137.4|44133.8|44142.4|44138.8|44132.9|44129.3|126
1737620100000|2025-01-23 08:15:00|44136.9|44133.3|44134.9|44131.3|44141.9|44138.3|44128.4|44124.8|111
1737620400000|2025-01-23 08:20:00|44134.4|44130.8|44142.9|44139.3|44144.9|44141.3|44124.9|44121.3|154
1737620700000|2025-01-23 08:25:00|44142.4|44138.8|44141.9|44138.3|44144.4|44140.8|44134.4|44130.8|68
1737621000000|2025-01-23 08:30:00|44141.4|44137.8|44126.9|44123.3|44141.4|44137.8|44126.4|44122.8|105
1737621300000|2025-01-23 08:35:00|44127.4|44123.8|44123.9|44120.3|44127.4|44123.8|44117.9|44114.3|140
1737621600000|2025-01-23 08:40:00|44123.4|44119.8|44128.9|44125.3|44130.4|44126.8|44117.9|44114.3|92
1737621900000|2025-01-23 08:45:00|44128.4|44124.8|44121.9|44118.3|44129.9|44126.3|44119.9|44116.3|91
1737622200000|2025-01-23 08:50:00|44121.4|44117.8|44109.9|44106.3|44125.4|44121.8|44109.4|44105.8|140
1737622500000|2025-01-23 08:55:00|44109.4|44105.8|44115.9|44112.3|44116.9|44113.3|44108.9|44105.3|77
1737622800000|2025-01-23 09:00:00|44116.9|44113.3|44120.9|44117.3|44127.9|44124.3|44115.4|44111.8|150
1737623100000|2025-01-23 09:05:00|44121.4|44117.8|44126.9|44123.3|44129.9|44126.3|44117.9|44114.3|123
1737623400000|2025-01-23 09:10:00|44126.4|44122.8|44121.9|44118.3|44127.4|44123.8|44116.9|44113.3|208
1737623700000|2025-01-23 09:15:00|44121.4|44117.8|44116.9|44113.3|44122.9|44119.3|44111.4|44107.8|162
1737624000000|2025-01-23 09:20:00|44117.4|44113.8|44119.4|44115.8|44125.4|44121.8|44114.9|44111.3|139
1737624300000|2025-01-23 09:25:00|44118.4|44114.8|44118.9|44115.3|44121.4|44117.8|44115.9|44112.3|124
1737624600000|2025-01-23 09:30:00|44119.4|44115.8|44123.9|44120.3|44128.4|44124.8|44115.4|44111.8|114
1737624900000|2025-01-23 09:35:00|44124.4|44120.8|44121.9|44118.3|44127.9|44124.3|44119.4|44115.8|41
1737625200000|2025-01-23 09:40:00|44121.4|44117.8|44124.9|44121.3|44130.9|44127.3|44118.4|44114.8|130
1737625500000|2025-01-23 09:45:00|44125.4|44121.8|44131.9|44128.3|44136.4|44132.8|44122.9|44119.3|239
1737625800000|2025-01-23 09:50:00|44132.4|44128.8|44147.9|44144.3|44149.4|44145.8|44129.4|44125.8|204
1737626100000|2025-01-23 09:55:00|44147.4|44143.8|44142.9|44139.3|44147.4|44143.8|44138.4|44134.8|104
1737626400000|2025-01-23 10:00:00|44142.4|44138.8|44148.9|44145.3|44158.4|44154.8|44142.4|44138.8|195
1737626700000|2025-01-23 10:05:00|44149.4|44145.8|44149.9|44146.3|44149.9|44146.3|44140.9|44137.3|72
1737627000000|2025-01-23 10:10:00|44150.4|44146.8|44163.9|44160.3|44165.9|44162.3|44146.4|44142.8|302
1737627300000|2025-01-23 10:15:00|44162.9|44159.3|44165.9|44162.3|44178.4|44174.8|44162.9|44159.3|267
1737627600000|2025-01-23 10:20:00|44165.4|44161.8|44159.9|44156.3|44168.4|44164.8|44156.9|44153.3|87
1737627900000|2025-01-23 10:25:00|44159.4|44155.8|44172.9|44169.3|44176.9|44173.3|44158.4|44154.8|188
1737628200000|2025-01-23 10:30:00|44173.4|44169.8|44170.9|44167.3|44174.4|44170.8|44165.9|44162.3|108
1737628500000|2025-01-23 10:35:00|44171.4|44167.8|44174.9|44171.3|44175.4|44171.8|44166.4|44162.8|34
1737628800000|2025-01-23 10:40:00|44174.4|44170.8|44168.9|44165.3|44175.9|44172.3|44165.9|44162.3|29
1737629100000|2025-01-23 10:45:00|44169.4|44165.8|44154.9|44151.3|44171.9|44168.3|44153.9|44150.3|97
1737629400000|2025-01-23 10:50:00|44155.4|44151.8|44148.9|44145.3|44158.4|44154.8|44145.9|44142.3|80
1737629700000|2025-01-23 10:55:00|44148.4|44144.8|44145.9|44142.3|44152.9|44149.3|44143.4|44139.8|47
1737630000000|2025-01-23 11:00:00|44145.4|44141.8|44158.9|44155.3|44169.9|44166.3|44140.9|44137.3|367
1737630300000|2025-01-23 11:05:00|44159.4|44155.8|44162.9|44159.3|44164.4|44160.8|44151.4|44147.8|266
1737630600000|2025-01-23 11:10:00|44163.4|44159.8|44190.4|44186.8|44191.4|44187.8|44157.4|44153.8|612
1737630900000|2025-01-23 11:15:00|44189.9|44186.3|44196.9|44193.3|44202.4|44198.8|44189.9|44186.3|208
1737631200000|2025-01-23 11:20:00|44197.4|44193.8|44191.9|44188.3|44202.4|44198.8|44191.4|44187.8|106
1737631500000|2025-01-23 11:25:00|44191.4|44187.8|44189.9|44186.3|44192.4|44188.8|44173.9|44170.3|147
1737631800000|2025-01-23 11:30:00|44189.4|44185.8|44179.4|44175.8|44189.9|44186.3|44175.9|44172.3|213
1737632100000|2025-01-23 11:35:00|44180.4|44176.8|44185.4|44181.8|44187.9|44184.3|44174.4|44170.8|128
1737632400000|2025-01-23 11:40:00|44183.4|44179.8|44189.4|44185.8|44191.9|44188.3|44178.9|44175.3|99
1737632700000|2025-01-23 11:45:00|44188.9|44185.3|44193.4|44189.8|44200.9|44197.3|44185.9|44182.3|150
1737633000000|2025-01-23 11:50:00|44193.9|44190.3|44196.9|44193.3|44200.4|44196.8|44189.4|44185.8|62
1737633300000|2025-01-23 11:55:00|44197.4|44193.8|44189.9|44186.3|44197.4|44193.8|44187.9|44184.3|58
1737633600000|2025-01-23 12:00:00|44190.4|44186.8|44191.4|44187.8|44196.4|44192.8|44185.4|44181.8|132
1737633900000|2025-01-23 12:05:00|44190.9|44187.3|44175.9|44172.3|44191.9|44188.3|44173.9|44170.3|174
1737634200000|2025-01-23 12:10:00|44176.4|44172.8|44181.9|44178.3|44182.9|44179.3|44173.9|44170.3|95
1737634500000|2025-01-23 12:15:00|44182.4|44178.8|44171.9|44168.3|44183.4|44179.8|44171.4|44167.8|112
1737634800000|2025-01-23 12:20:00|44172.4|44168.8|44180.9|44177.3|44181.4|44177.8|44172.4|44168.8|88
1737635100000|2025-01-23 12:25:00|44180.4|44176.8|44199.9|44196.3|44201.4|44197.8|44179.9|44176.3|171
1737635400000|2025-01-23 12:30:00|44198.9|44195.3|44209.4|44205.8|44209.4|44205.8|44193.9|44190.3|203
1737635700000|2025-01-23 12:35:00|44209.9|44206.3|44206.9|44203.3|44224.4|44220.8|44206.9|44203.3|348
1737636000000|2025-01-23 12:40:00|44207.4|44203.8|44206.9|44203.3|44214.9|44211.3|44203.9|44200.3|151
1737636300000|2025-01-23 12:45:00|44207.4|44203.8|44201.9|44198.3|44207.4|44203.8|44198.9|44195.3|109
1737636600000|2025-01-23 12:50:00|44202.4|44198.8|44215.9|44212.3|44219.4|44215.8|44202.4|44198.8|135
1737636900000|2025-01-23 12:55:00|44216.4|44212.8|44219.9|44216.3|44223.4|44219.8|44213.9|44210.3|70
1737637200000|2025-01-23 13:00:00|44219.4|44215.8|44204.9|44201.3|44220.9|44217.3|44203.4|44199.8|162
1737637500000|2025-01-23 13:05:00|44203.9|44200.3|44187.4|44183.8|44205.9|44202.3|44183.9|44180.3|443
1737637800000|2025-01-23 13:10:00|44186.9|44183.3|44169.9|44166.3|44189.4|44185.8|44168.9|44165.3|319
1737638100000|2025-01-23 13:15:00|44170.4|44166.8|44175.9|44172.3|44183.9|44180.3|44170.4|44166.8|144
1737638400000|2025-01-23 13:20:00|44176.4|44172.8|44177.9|44174.3|44182.4|44178.8|44168.4|44164.8|159
1737638700000|2025-01-23 13:25:00|44178.4|44174.8|44175.9|44172.3|44187.9|44184.3|44172.4|44168.8|179
1737639000000|2025-01-23 13:30:00|44175.4|44171.8|44181.9|44178.3|44194.9|44191.3|44164.9|44161.3|599
1737639300000|2025-01-23 13:35:00|44182.4|44178.8|44178.9|44175.3|44187.4|44183.8|44175.9|44172.3|195
1737639600000|2025-01-23 13:40:00|44178.4|44174.8|44183.9|44180.3|44190.9|44187.3|44176.9|44173.3|129
1737639900000|2025-01-23 13:45:00|44183.4|44179.8|44190.9|44187.3|44192.4|44188.8|44178.9|44175.3|164
1737640200000|2025-01-23 13:50:00|44190.4|44186.8|44189.9|44186.3|44195.9|44192.3|44188.9|44185.3|193
1737640500000|2025-01-23 13:55:00|44190.4|44186.8|44199.4|44195.8|44199.4|44195.8|44187.9|44184.3|135
1737640800000|2025-01-23 14:00:00|44200.9|44197.3|44184.9|44181.3|44204.9|44201.3|44183.4|44179.8|312
1737641100000|2025-01-23 14:05:00|44185.4|44181.8|44178.9|44175.3|44186.9|44183.3|44176.4|44172.8|162
1737641400000|2025-01-23 14:10:00|44178.4|44174.8|44173.9|44170.3|44178.4|44174.8|44170.9|44167.3|134
1737641700000|2025-01-23 14:15:00|44174.4|44170.8|44177.9|44174.3|44185.4|44181.8|44174.4|44170.8|169
1737642000000|2025-01-23 14:20:00|44177.4|44173.8|44192.9|44189.3|44194.9|44191.3|44177.4|44173.8|220
1737642300000|2025-01-23 14:25:00|44193.4|44189.8|44162.9|44159.3|44193.4|44189.8|44157.9|44154.3|1206
1737642600000|2025-01-23 14:30:00|44162.3|44159.9|44215.3|44212.9|44226.3|44223.9|44160.3|44157.9|3920
1737642900000|2025-01-23 14:35:00|44215.8|44213.4|44228.3|44225.9|44250.8|44248.4|44202.3|44199.9|1988
1737643200000|2025-01-23 14:40:00|44227.8|44225.4|44240.3|44237.9|44262.3|44259.9|44220.8|44218.4|1688
1737643500000|2025-01-23 14:45:00|44242.3|44239.9|44236.3|44233.9|44283.8|44281.4|44230.3|44227.9|1947
1737643800000|2025-01-23 14:50:00|44236.8|44234.4|44251.3|44248.9|44257.3|44254.9|44236.3|44233.9|836
1737644100000|2025-01-23 14:55:00|44250.8|44248.4|44260.3|44257.9|44265.3|44262.9|44233.3|44230.9|1259
1737644400000|2025-01-23 15:00:00|44260.8|44258.4|44253.3|44250.9|44263.3|44260.9|44224.8|44222.4|1463
1737644700000|2025-01-23 15:05:00|44251.3|44248.9|44259.3|44256.9|44283.3|44280.9|44243.8|44241.4|1068
1737645000000|2025-01-23 15:10:00|44259.8|44257.4|44258.3|44255.9|44269.3|44266.9|44242.3|44239.9|800
1737645300000|2025-01-23 15:15:00|44257.8|44255.4|44270.8|44268.4|44280.3|44277.9|44248.8|44246.4|676
1737645600000|2025-01-23 15:20:00|44270.3|44267.9|44236.3|44233.9|44278.3|44275.9|44230.3|44227.9|1004
1737645900000|2025-01-23 15:25:00|44235.8|44233.4|44222.3|44219.9|44253.3|44250.9|44219.3|44216.9|901
1737646200000|2025-01-23 15:30:00|44221.8|44219.4|44231.3|44228.9|44236.8|44234.4|44214.3|44211.9|960
1737646500000|2025-01-23 15:35:00|44231.8|44229.4|44242.8|44240.4|44252.3|44249.9|44227.3|44224.9|713
1737646800000|2025-01-23 15:40:00|44243.3|44240.9|44296.3|44293.9|44296.3|44293.9|44235.3|44232.9|1311
1737647100000|2025-01-23 15:45:00|44295.8|44293.4|44294.3|44291.9|44306.8|44304.4|44285.8|44283.4|1079
1737647400000|2025-01-23 15:50:00|44294.8|44292.4|44319.3|44316.9|44322.8|44320.4|44291.3|44288.9|762
1737647700000|2025-01-23 15:55:00|44319.8|44317.4|44329.8|44327.4|44329.8|44327.4|44314.8|44312.4|481
1737648000000|2025-01-23 16:00:00|44330.3|44327.9|44339.8|44337.4|44358.3|44355.9|44330.3|44327.9|1191
1737648300000|2025-01-23 16:05:00|44340.3|44337.9|44326.3|44323.9|44342.3|44339.9|44323.3|44320.9|631
1737648600000|2025-01-23 16:10:00|44325.8|44323.4|44341.3|44338.9|44348.3|44345.9|44295.3|44292.9|1844
1737648900000|2025-01-23 16:15:00|44341.8|44339.4|44369.8|44367.4|44372.3|44369.9|44332.3|44329.9|1049
1737649200000|2025-01-23 16:20:00|44368.8|44366.4|44398.3|44395.9|44409.3|44406.9|44367.3|44364.9|1260
1737649500000|2025-01-23 16:25:00|44397.8|44395.4|44398.3|44395.9|44399.8|44397.4|44371.3|44368.9|1490
1737649800000|2025-01-23 16:30:00|44397.8|44395.4|44390.8|44388.4|44403.3|44400.9|44381.3|44378.9|913
1737650100000|2025-01-23 16:35:00|44391.3|44388.9|44388.3|44385.9|44402.3|44399.9|44378.8|44376.4|636
1737650400000|2025-01-23 16:40:00|44388.8|44386.4|44404.3|44401.9|44407.8|44405.4|44384.3|44381.9|688
1737650700000|2025-01-23 16:45:00|44404.8|44402.4|44430.8|44428.4|44437.3|44434.9|44403.3|44400.9|1525
1737651000000|2025-01-23 16:50:00|44430.3|44427.9|44412.8|44410.4|44434.8|44432.4|44403.3|44400.9|742
1737651300000|2025-01-23 16:55:00|44413.3|44410.9|44417.3|44414.9|44424.3|44421.9|44409.8|44407.4|663
1737651600000|2025-01-23 17:00:00|44418.3|44415.9|44418.3|44415.9|44426.3|44423.9|44401.3|44398.9|552
1737651900000|2025-01-23 17:05:00|44418.8|44416.4|44418.3|44415.9|44430.8|44428.4|44414.3|44411.9|382
1737652200000|2025-01-23 17:10:00|44417.8|44415.4|44427.3|44424.9|44436.3|44433.9|44416.3|44413.9|314
1737652500000|2025-01-23 17:15:00|44426.8|44424.4|44417.8|44415.4|44427.3|44424.9|44408.8|44406.4|443
1737652800000|2025-01-23 17:20:00|44417.3|44414.9|44424.8|44422.4|44424.8|44422.4|44400.3|44397.9|371
1737653100000|2025-01-23 17:25:00|44424.3|44421.9|44430.8|44428.4|44438.3|44435.9|44424.3|44421.9|425
1737653400000|2025-01-23 17:30:00|44428.3|44425.9|44440.3|44437.9|44440.3|44437.9|44418.8|44416.4|402
1737653700000|2025-01-23 17:35:00|44440.8|44438.4|44447.3|44444.9|44460.3|44457.9|44432.3|44429.9|634
1737654000000|2025-01-23 17:40:00|44446.8|44444.4|44458.3|44455.9|44462.3|44459.9|44436.3|44433.9|480
1737654300000|2025-01-23 17:45:00|44458.8|44456.4|44465.3|44462.9|44471.3|44468.9|44454.3|44451.9|555
1737654600000|2025-01-23 17:50:00|44465.8|44463.4|44476.3|44473.9|44486.3|44483.9|44465.8|44463.4|594
1737654900000|2025-01-23 17:55:00|44475.8|44473.4|44498.3|44495.9|44500.3|44497.9|44475.3|44472.9|474
1737655200000|2025-01-23 18:00:00|44497.8|44495.4|44503.3|44500.9|44512.8|44510.4|44492.3|44489.9|647
1737655500000|2025-01-23 18:05:00|44504.3|44501.9|44504.3|44501.9|44507.3|44504.9|44495.8|44493.4|382
1737655800000|2025-01-23 18:10:00|44503.8|44501.4|44523.8|44521.4|44530.8|44528.4|44501.8|44499.4|557
1737656100000|2025-01-23 18:15:00|44524.3|44521.9|44528.3|44525.9|44536.8|44534.4|44523.3|44520.9|425
1737656400000|2025-01-23 18:20:00|44527.8|44525.4|44528.3|44525.9|44536.3|44533.9|44515.3|44512.9|413
1737656700000|2025-01-23 18:25:00|44527.3|44524.9|44513.3|44510.9|44532.8|44530.4|44505.3|44502.9|486
1737657000000|2025-01-23 18:30:00|44513.8|44511.4|44508.8|44506.4|44519.3|44516.9|44508.3|44505.9|234
1737657300000|2025-01-23 18:35:00|44507.8|44505.4|44493.8|44491.4|44510.8|44508.4|44491.3|44488.9|477
1737657600000|2025-01-23 18:40:00|44493.3|44490.9|44487.3|44484.9|44498.8|44496.4|44475.3|44472.9|655
1737657900000|2025-01-23 18:45:00|44487.8|44485.4|44492.3|44489.9|44494.3|44491.9|44481.8|44479.4|290
1737658200000|2025-01-23 18:50:00|44490.3|44487.9|44498.8|44496.4|44507.3|44504.9|44484.3|44481.9|337
1737658500000|2025-01-23 18:55:00|44499.3|44496.9|44498.3|44495.9|44510.3|44507.9|44497.3|44494.9|281
1737658800000|2025-01-23 19:00:00|44497.8|44495.4|44485.3|44482.9|44499.8|44497.4|44484.3|44481.9|367
1737659100000|2025-01-23 19:05:00|44484.8|44482.4|44486.3|44483.9|44493.3|44490.9|44467.3|44464.9|555
1737659400000|2025-01-23 19:10:00|44485.8|44483.4|44483.3|44480.9|44488.3|44485.9|44475.3|44472.9|338
1737659700000|2025-01-23 19:15:00|44482.8|44480.4|44472.3|44469.9|44487.8|44485.4|44471.8|44469.4|340
1737660000000|2025-01-23 19:20:00|44471.8|44469.4|44488.3|44485.9|44494.3|44491.9|44463.3|44460.9|386
1737660300000|2025-01-23 19:25:00|44488.8|44486.4|44492.3|44489.9|44504.8|44502.4|44486.8|44484.4|363
1737660600000|2025-01-23 19:30:00|44492.8|44490.4|44499.3|44496.9|44509.3|44506.9|44488.3|44485.9|443
1737660900000|2025-01-23 19:35:00|44499.8|44497.4|44487.3|44484.9|44511.3|44508.9|44482.3|44479.9|307
1737661200000|2025-01-23 19:40:00|44487.8|44485.4|44502.3|44499.9|44508.3|44505.9|44487.3|44484.9|399
1737661500000|2025-01-23 19:45:00|44501.8|44499.4|44499.3|44496.9|44509.8|44507.4|44491.3|44488.9|263
1737661800000|2025-01-23 19:50:00|44499.8|44497.4|44497.3|44494.9|44506.8|44504.4|44494.3|44491.9|260
1737662100000|2025-01-23 19:55:00|44496.8|44494.4|44496.3|44493.9|44517.3|44514.9|44494.3|44491.9|291
1737662400000|2025-01-23 20:00:00|44496.8|44494.4|44496.3|44493.9|44498.3|44495.9|44482.3|44479.9|384
1737662700000|2025-01-23 20:05:00|44496.8|44494.4|44494.8|44492.4|44502.3|44499.9|44488.3|44485.9|286
1737663000000|2025-01-23 20:10:00|44495.3|44492.9|44498.3|44495.9|44508.8|44506.4|44495.3|44492.9|275
1737663300000|2025-01-23 20:15:00|44498.8|44496.4|44504.3|44501.9|44508.3|44505.9|44489.3|44486.9|255
1737663600000|2025-01-23 20:20:00|44504.8|44502.4|44504.3|44501.9|44508.3|44505.9|44490.3|44487.9|360
1737663900000|2025-01-23 20:25:00|44503.8|44501.4|44492.3|44489.9|44513.3|44510.9|44491.3|44488.9|347
1737664200000|2025-01-23 20:30:00|44491.8|44489.4|44477.8|44475.4|44498.3|44495.9|44466.8|44464.4|1174
1737664500000|2025-01-23 20:35:00|44476.3|44473.9|44463.3|44460.9|44477.3|44474.9|44460.3|44457.9|477
1737664800000|2025-01-23 20:40:00|44462.3|44459.9|44466.8|44464.4|44470.8|44468.4|44454.8|44452.4|543
1737665100000|2025-01-23 20:45:00|44466.3|44463.9|44479.3|44476.9|44492.8|44490.4|44464.8|44462.4|744
1737665400000|2025-01-23 20:50:00|44477.3|44474.9|44501.3|44498.9|44506.3|44503.9|44477.3|44474.9|1551
1737665700000|2025-01-23 20:55:00|44501.8|44499.4|44547.8|44545.4|44553.8|44551.4|44498.8|44496.4|4557
1737666000000|2025-01-23 21:00:00|44541.6|44539.2|44531.3|44526.5|44544.8|44540|44521.3|44516.5|1667
1737666300000|2025-01-23 21:05:00|44532.3|44527.5|44532.3|44527.5|44537.3|44532.5|44528.3|44523.5|369
1737666600000|2025-01-23 21:10:00|44532.8|44528|44530.3|44525.5|44539.8|44535|44529.3|44524.5|344
1737666900000|2025-01-23 21:15:00|44530.8|44526|44522.3|44517.5|44531.8|44527|44519.3|44514.5|265
1737667200000|2025-01-23 21:20:00|44521.8|44517|44525.3|44520.5|44526.3|44521.5|44516.3|44511.5|119
1737667500000|2025-01-23 21:25:00|44525.8|44521|44526.8|44522|44530.3|44525.5|44523.8|44519|76
1737667800000|2025-01-23 21:30:00|44527.3|44522.5|44511.3|44506.5|44527.3|44522.5|44488.8|44484|766
1737668100000|2025-01-23 21:35:00|44510.8|44506|44506.3|44501.5|44514.8|44510|44503.8|44499|131
1737668400000|2025-01-23 21:40:00|44506.8|44502|44515.3|44510.5|44519.3|44514.5|44506.3|44501.5|168
1737668700000|2025-01-23 21:45:00|44514.8|44510|44520.3|44515.5|44524.8|44520|44512.8|44508|160
1737669000000|2025-01-23 21:50:00|44519.8|44515|44521.8|44517|44522.8|44518|44516.8|44512|74
1737669300000|2025-01-23 21:55:00|44521.3|44516.5|44524.4|44514.6|44526.3|44521.5|44518.3|44513.5|161
1737669600000|2025-01-23 22:00:00|44524.9|44515.1|44526|44516.2|44528.1|44518.3|44523.9|44514.1|0
1737669900000|2025-01-23 22:05:00|44525.2|44515.4|44525.2|44515.4|44532.1|44522.3|44524.4|44514.6|0
1737670200000|2025-01-23 22:10:00|44527.6|44517.8|44529.7|44519.9|44529.7|44519.9|44526.8|44517|0
1737670500000|2025-01-23 22:15:00|44529.5|44519.7|44526.5|44516.7|44529.5|44519.7|44526.3|44516.5|0
1737670800000|2025-01-23 22:20:00|44525.5|44515.7|44526.8|44517|44526.8|44517|44525.5|44515.7|0
1737671100000|2025-01-23 22:25:00|44528.1|44518.3|44526.8|44517|44528.1|44518.3|44526.8|44517|0
1737671400000|2025-01-23 22:30:00|44526.3|44516.5|44527.6|44517.8|44527.6|44517.8|44526.3|44516.5|0
1737672000000|2025-01-23 22:40:00|44527.3|44517.5|44528.1|44518.3|44528.1|44518.3|44527.3|44517.5|0
1737672300000|2025-01-23 22:45:00|44528.4|44518.6|44527.9|44518.1|44528.4|44518.6|44527.9|44518.1|0
1737672600000|2025-01-23 22:50:00|44528.1|44518.3|44527.3|44517.5|44528.1|44518.3|44527.1|44517.3|0
1737672900000|2025-01-23 22:55:00|44526.8|44517|44525.5|44515.7|44527.1|44517.3|44524.7|44514.9|0
1737673200000|2025-01-23 23:00:00|44522.3|44517.5|44506.8|44502|44523.3|44518.5|44503.3|44498.5|152
1737673500000|2025-01-23 23:05:00|44506.3|44501.5|44510.3|44505.5|44521.3|44516.5|44504.8|44500|166
1737673800000|2025-01-23 23:10:00|44511.3|44506.5|44506.3|44501.5|44513.3|44508.5|44505.8|44501|54
1737674100000|2025-01-23 23:15:00|44505.8|44501|44510.3|44505.5|44511.3|44506.5|44504.3|44499.5|29
1737674400000|2025-01-23 23:20:00|44510.8|44506|44517.3|44512.5|44518.8|44514|44510.8|44506|40
1737674700000|2025-01-23 23:25:00|44516.8|44512|44513.3|44508.5|44516.8|44512|44511.8|44507|35
1737675000000|2025-01-23 23:30:00|44513.8|44509|44521.3|44516.5|44524.3|44519.5|44513.3|44508.5|78
1737675300000|2025-01-23 23:35:00|44521.8|44517|44523.3|44518.5|44525.8|44521|44521.3|44516.5|40
1737675600000|2025-01-23 23:40:00|44522.8|44518|44523.8|44519|44523.8|44519|44520.8|44516|23
1737675900000|2025-01-23 23:45:00|44523.3|44518.5|44520.3|44515.5|44526.3|44521.5|44517.3|44512.5|118
1737676200000|2025-01-23 23:50:00|44519.8|44515|44539.2|44534.4|44543.7|44538.9|44518.3|44513.5|59
1737676500000|2025-01-23 23:55:00|44539.7|44534.9|44541.7|44536.9|44546.7|44541.9|44539.2|44534.4|46
1737676800000|2025-01-24 00:00:00|44542.7|44537.9|44534.7|44529.9|44545.7|44540.9|44533.7|44528.9|58
1737677100000|2025-01-24 00:05:00|44535.2|44530.4|44532.7|44527.9|44539.7|44534.9|44532.7|44527.9|28
1737677400000|2025-01-24 00:10:00|44532.2|44527.4|44531.7|44526.9|44535.7|44530.9|44530.7|44525.9|124
1737677700000|2025-01-24 00:15:00|44531.2|44526.4|44535.2|44530.4|44536.7|44531.9|44531.2|44526.4|71
1737678000000|2025-01-24 00:20:00|44534.7|44529.9|44540.2|44535.4|44540.7|44535.9|44534.2|44529.4|62
1737678300000|2025-01-24 00:25:00|44540.7|44535.9|44534.7|44529.9|44541.2|44536.4|44534.2|44529.4|52
1737678600000|2025-01-24 00:30:00|44535.2|44530.4|44540.7|44535.9|44541.2|44536.4|44535.2|44530.4|56
1737678900000|2025-01-24 00:35:00|44540.2|44535.4|44539.2|44534.4|44542.7|44537.9|44535.2|44530.4|66
1737679200000|2025-01-24 00:40:00|44538.7|44533.9|44535.7|44530.9|44540.7|44535.9|44535.2|44530.4|16
1737679500000|2025-01-24 00:45:00|44535.2|44530.4|44529.7|44524.9|44536.7|44531.9|44527.7|44522.9|145
1737679800000|2025-01-24 00:50:00|44529.2|44524.4|44531.7|44526.9|44533.7|44528.9|44526.2|44521.4|74
1737680100000|2025-01-24 00:55:00|44532.2|44527.4|44536.7|44531.9|44537.2|44532.4|44527.2|44522.4|63
1737680400000|2025-01-24 01:00:00|44537.2|44532.4|44527.7|44522.9|44538.7|44533.9|44525.7|44520.9|48
1737680700000|2025-01-24 01:05:00|44527.2|44522.4|44531.7|44526.9|44534.7|44529.9|44526.2|44521.4|74
1737681000000|2025-01-24 01:10:00|44532.2|44527.4|44542.7|44537.9|44543.2|44538.4|44529.2|44524.4|52
1737681300000|2025-01-24 01:15:00|44543.2|44538.4|44543.7|44538.9|44547.7|44542.9|44541.7|44536.9|88
1737681600000|2025-01-24 01:20:00|44544.2|44539.4|44540.7|44535.9|44546.7|44541.9|44539.7|44534.9|58
1737681900000|2025-01-24 01:25:00|44540.2|44535.4|44535.7|44530.9|44541.7|44536.9|44534.7|44529.9|58
1737682200000|2025-01-24 01:30:00|44535.2|44530.4|44530.2|44525.4|44537.2|44532.4|44528.2|44523.4|45
1737682500000|2025-01-24 01:35:00|44530.7|44525.9|44529.7|44524.9|44534.2|44529.4|44526.2|44521.4|42
1737682800000|2025-01-24 01:40:00|44529.2|44524.4|44529.2|44524.4|44534.2|44529.4|44527.2|44522.4|107
1737683100000|2025-01-24 01:45:00|44529.7|44524.9|44541.2|44536.4|44542.2|44537.4|44528.7|44523.9|156
1737683400000|2025-01-24 01:50:00|44541.7|44536.9|44537.2|44532.4|44542.2|44537.4|44535.7|44530.9|102
1737683700000|2025-01-24 01:55:00|44537.7|44532.9|44537.7|44532.9|44541.7|44536.9|44533.2|44528.4|72
1737684000000|2025-01-24 02:00:00|44537.2|44532.4|44536.7|44531.9|44537.7|44532.9|44531.2|44526.4|44
1737684300000|2025-01-24 02:05:00|44537.2|44532.4|44533.7|44528.9|44539.7|44534.9|44532.7|44527.9|52
1737684600000|2025-01-24 02:10:00|44533.2|44528.4|44551.7|44546.9|44552.7|44547.9|44531.2|44526.4|90
1737684900000|2025-01-24 02:15:00|44551.2|44546.4|44568.2|44563.4|44576.7|44571.9|44551.2|44546.4|371
1737685200000|2025-01-24 02:20:00|44567.7|44562.9|44559.7|44554.9|44575.2|44570.4|44556.7|44551.9|315
1737685500000|2025-01-24 02:25:00|44560.2|44555.4|44564.7|44559.9|44566.2|44561.4|44555.7|44550.9|61
1737685800000|2025-01-24 02:30:00|44564.2|44559.4|44573.2|44568.4|44574.7|44569.9|44561.7|44556.9|67
1737686100000|2025-01-24 02:35:00|44573.7|44568.9|44577.7|44572.9|44578.7|44573.9|44572.7|44567.9|120
1737686400000|2025-01-24 02:40:00|44577.2|44572.4|44572.7|44567.9|44577.7|44572.9|44572.2|44567.4|57
1737686700000|2025-01-24 02:45:00|44573.2|44568.4|44571.7|44566.9|44574.7|44569.9|44568.7|44563.9|44
1737687000000|2025-01-24 02:50:00|44572.2|44567.4|44576.7|44571.9|44579.7|44574.9|44571.7|44566.9|29
1737687300000|2025-01-24 02:55:00|44577.2|44572.4|44574.7|44569.9|44578.2|44573.4|44572.7|44567.9|37
1737687600000|2025-01-24 03:00:00|44574.2|44569.4|44580.7|44575.9|44582.7|44577.9|44574.2|44569.4|62
1737687900000|2025-01-24 03:05:00|44580.2|44575.4|44567.7|44562.9|44580.2|44575.4|44567.7|44562.9|35
1737688200000|2025-01-24 03:10:00|44567.2|44562.4|44558.7|44553.9|44567.7|44562.9|44558.7|44553.9|28
1737688500000|2025-01-24 03:15:00|44559.2|44554.4|44553.7|44548.9|44560.2|44555.4|44549.7|44544.9|54
1737688800000|2025-01-24 03:20:00|44553.2|44548.4|44544.7|44539.9|44555.7|44550.9|44541.7|44536.9|71
1737689100000|2025-01-24 03:25:00|44544.2|44539.4|44537.7|44532.9|44550.7|44545.9|44536.7|44531.9|137
1737689400000|2025-01-24 03:30:00|44538.2|44533.4|44543.7|44538.9|44549.7|44544.9|44535.2|44530.4|77
1737689700000|2025-01-24 03:35:00|44543.2|44538.4|44544.7|44539.9|44545.2|44540.4|44539.7|44534.9|18
1737690000000|2025-01-24 03:40:00|44545.2|44540.4|44539.2|44534.4|44545.2|44540.4|44530.2|44525.4|118
1737690300000|2025-01-24 03:45:00|44538.7|44533.9|44544.2|44539.4|44544.7|44539.9|44536.7|44531.9|31
1737690600000|2025-01-24 03:50:00|44544.7|44539.9|44547.7|44542.9|44549.2|44544.4|44541.7|44536.9|25
1737690900000|2025-01-24 03:55:00|44547.2|44542.4|44538.7|44533.9|44547.7|44542.9|44538.2|44533.4|37
1737691200000|2025-01-24 04:00:00|44538.2|44533.4|44541.7|44536.9|44545.2|44540.4|44537.7|44532.9|34
1737691500000|2025-01-24 04:05:00|44541.2|44536.4|44541.7|44536.9|44541.7|44536.9|44538.7|44533.9|28
1737691800000|2025-01-24 04:10:00|44542.2|44537.4|44545.7|44540.9|44546.2|44541.4|44541.2|44536.4|62
1737692100000|2025-01-24 04:15:00|44546.2|44541.4|44535.7|44530.9|44546.7|44541.9|44530.7|44525.9|73
1737692400000|2025-01-24 04:20:00|44535.2|44530.4|44534.7|44529.9|44537.2|44532.4|44531.2|44526.4|34
1737692700000|2025-01-24 04:25:00|44535.2|44530.4|44529.7|44524.9|44535.7|44530.9|44524.2|44519.4|72
1737693000000|2025-01-24 04:30:00|44530.2|44525.4|44533.7|44528.9|44534.7|44529.9|44528.7|44523.9|34
1737693300000|2025-01-24 04:35:00|44534.2|44529.4|44534.7|44529.9|44538.7|44533.9|44533.2|44528.4|44
1737693600000|2025-01-24 04:40:00|44535.2|44530.4|44532.7|44527.9|44537.2|44532.4|44529.7|44524.9|35
1737693900000|2025-01-24 04:45:00|44532.2|44527.4|44534.7|44529.9|44535.7|44530.9|44531.7|44526.9|18
1737694200000|2025-01-24 04:50:00|44534.2|44529.4|44530.2|44525.4|44534.7|44529.9|44530.2|44525.4|20
1737694500000|2025-01-24 04:55:00|44530.7|44525.9|44532.7|44527.9|44535.7|44530.9|44530.7|44525.9|25
1737694800000|2025-01-24 05:00:00|44532.2|44527.4|44534.7|44529.9|44534.7|44529.9|44529.7|44524.9|46
1737695100000|2025-01-24 05:05:00|44534.2|44529.4|44532.7|44527.9|44537.2|44532.4|44531.2|44526.4|22
1737695400000|2025-01-24 05:10:00|44532.2|44527.4|44530.7|44525.9|44532.2|44527.4|44528.7|44523.9|22
1737695700000|2025-01-24 05:15:00|44530.2|44525.4|44524.2|44519.4|44530.2|44525.4|44523.7|44518.9|35
1737696000000|2025-01-24 05:20:00|44524.7|44519.9|44520.2|44515.4|44524.7|44519.9|44520.2|44515.4|17
1737696300000|2025-01-24 05:25:00|44519.7|44514.9|44524.7|44519.9|44526.2|44521.4|44519.2|44514.4|35
1737696600000|2025-01-24 05:30:00|44524.2|44519.4|44527.7|44522.9|44529.2|44524.4|44522.7|44517.9|55
1737696900000|2025-01-24 05:35:00|44527.2|44522.4|44531.2|44526.4|44531.2|44526.4|44525.7|44520.9|22
1737697200000|2025-01-24 05:40:00|44530.7|44525.9|44534.7|44529.9|44535.2|44530.4|44530.2|44525.4|40
1737697500000|2025-01-24 05:45:00|44535.2|44530.4|44532.7|44527.9|44535.2|44530.4|44532.2|44527.4|16
1737697800000|2025-01-24 05:50:00|44532.2|44527.4|44526.7|44521.9|44532.2|44527.4|44525.7|44520.9|8
1737698100000|2025-01-24 05:55:00|44526.2|44521.4|44530.7|44525.9|44531.7|44526.9|44524.7|44519.9|14
1737698400000|2025-01-24 06:00:00|44531.2|44526.4|44527.7|44522.9|44531.7|44526.9|44524.7|44519.9|27
1737698700000|2025-01-24 06:05:00|44526.7|44521.9|44527.7|44522.9|44532.7|44527.9|44525.7|44520.9|63
1737699000000|2025-01-24 06:10:00|44527.2|44522.4|44527.7|44522.9|44529.7|44524.9|44521.7|44516.9|72
1737699300000|2025-01-24 06:15:00|44528.2|44523.4|44536.7|44531.9|44536.7|44531.9|44527.7|44522.9|53
1737699600000|2025-01-24 06:20:00|44536.2|44531.4|44531.7|44526.9|44537.2|44532.4|44530.7|44525.9|45
1737699900000|2025-01-24 06:25:00|44532.7|44527.9|44535.7|44530.9|44536.7|44531.9|44531.7|44526.9|29
1737700200000|2025-01-24 06:30:00|44535.2|44530.4|44546.2|44541.4|44546.2|44541.4|44534.7|44529.9|59
1737700500000|2025-01-24 06:35:00|44546.7|44541.9|44533.7|44528.9|44547.2|44542.4|44531.7|44526.9|64
1737700800000|2025-01-24 06:40:00|44534.2|44529.4|44532.7|44527.9|44536.7|44531.9|44531.2|44526.4|33
1737701100000|2025-01-24 06:45:00|44533.2|44528.4|44540.7|44535.9|44542.7|44537.9|44532.2|44527.4|29
1737701400000|2025-01-24 06:50:00|44540.2|44535.4|44536.7|44531.9|44541.7|44536.9|44533.7|44528.9|54
1737701700000|2025-01-24 06:55:00|44536.2|44531.4|44532.7|44527.9|44537.7|44532.9|44530.7|44525.9|17
1737702000000|2025-01-24 07:00:00|44532.1|44528.5|44535.1|44531.5|44540.1|44536.5|44529.1|44525.5|57
1737702300000|2025-01-24 07:05:00|44536.1|44532.5|44546.1|44542.5|44547.1|44543.5|44535.1|44531.5|62
1737702600000|2025-01-24 07:10:00|44546.6|44543|44541.6|44538|44551.1|44547.5|44541.6|44538|55
1737702900000|2025-01-24 07:15:00|44540.6|44537|44530.1|44526.5|44543.1|44539.5|44529.1|44525.5|77
1737703200000|2025-01-24 07:20:00|44530.6|44527|44540.1|44536.5|44542.1|44538.5|44530.1|44526.5|46
1737703500000|2025-01-24 07:25:00|44540.6|44537|44543.1|44539.5|44545.1|44541.5|44539.6|44536|45
1737703800000|2025-01-24 07:30:00|44542.6|44539|44541.1|44537.5|44548.6|44545|44541.1|44537.5|88
1737704100000|2025-01-24 07:35:00|44542.1|44538.5|44549.1|44545.5|44549.1|44545.5|44542.1|44538.5|44
1737704400000|2025-01-24 07:40:00|44549.6|44546|44546.1|44542.5|44550.1|44546.5|44543.1|44539.5|48
1737704700000|2025-01-24 07:45:00|44545.6|44542|44549.1|44545.5|44550.6|44547|44542.6|44539|81
1737705000000|2025-01-24 07:50:00|44548.6|44545|44540.1|44536.5|44550.6|44547|44536.6|44533|88
1737705300000|2025-01-24 07:55:00|44540.6|44537|44547.6|44544|44547.6|44544|44538.1|44534.5|103
1737705600000|2025-01-24 08:00:00|44547.1|44543.5|44550.6|44547|44552.6|44549|44542.6|44539|176
1737705900000|2025-01-24 08:05:00|44551.1|44547.5|44543.1|44539.5|44552.1|44548.5|44540.1|44536.5|70
1737706200000|2025-01-24 08:10:00|44543.6|44540|44549.1|44545.5|44550.1|44546.5|44536.6|44533|109
1737706500000|2025-01-24 08:15:00|44551.1|44547.5|44539.6|44536|44552.1|44548.5|44535.1|44531.5|98
1737706800000|2025-01-24 08:20:00|44539.1|44535.5|44550.1|44546.5|44550.6|44547|44534.1|44530.5|108
1737707100000|2025-01-24 08:25:00|44549.6|44546|44554.1|44550.5|44556.1|44552.5|44548.6|44545|105
1737707400000|2025-01-24 08:30:00|44550.1|44546.5|44552.1|44548.5|44556.6|44553|44537.1|44533.5|268
1737707700000|2025-01-24 08:35:00|44552.6|44549|44553.1|44549.5|44560.1|44556.5|44550.1|44546.5|88
1737708000000|2025-01-24 08:40:00|44553.6|44550|44560.1|44556.5|44560.6|44557|44552.1|44548.5|87
1737708300000|2025-01-24 08:45:00|44560.6|44557|44566.1|44562.5|44567.6|44564|44556.6|44553|88
1737708600000|2025-01-24 08:50:00|44566.6|44563|44558.1|44554.5|44570.1|44566.5|44558.1|44554.5|117
1737708900000|2025-01-24 08:55:00|44558.6|44555|44556.6|44553|44559.1|44555.5|44548.6|44545|102
1737709200000|2025-01-24 09:00:00|44558.1|44554.5|44555.1|44551.5|44564.1|44560.5|44553.1|44549.5|207
1737709500000|2025-01-24 09:05:00|44554.6|44551|44556.1|44552.5|44558.1|44554.5|44550.1|44546.5|144
1737709800000|2025-01-24 09:10:00|44556.6|44553|44552.1|44548.5|44556.6|44553|44545.6|44542|150
1737710100000|2025-01-24 09:15:00|44552.6|44549|44543.1|44539.5|44553.1|44549.5|44537.6|44534|261
1737710400000|2025-01-24 09:20:00|44542.6|44539|44542.1|44538.5|44549.6|44546|44540.6|44537|164
1737710700000|2025-01-24 09:25:00|44542.6|44539|44533.1|44529.5|44542.6|44539|44529.6|44526|134
1737711000000|2025-01-24 09:30:00|44533.6|44530|44535.1|44531.5|44543.6|44540|44530.6|44527|145
1737711300000|2025-01-24 09:35:00|44534.6|44531|44515.1|44511.5|44535.1|44531.5|44511.1|44507.5|213
1737711600000|2025-01-24 09:40:00|44515.6|44512|44512.1|44508.5|44516.6|44513|44508.1|44504.5|133
1737711900000|2025-01-24 09:45:00|44509.1|44505.5|44516.1|44512.5|44516.6|44513|44506.1|44502.5|82
1737712200000|2025-01-24 09:50:00|44515.6|44512|44523.6|44520|44525.1|44521.5|44514.6|44511|89
1737712500000|2025-01-24 09:55:00|44523.1|44519.5|44517.1|44513.5|44524.6|44521|44514.1|44510.5|78
1737712800000|2025-01-24 10:00:00|44516.6|44513|44520.1|44516.5|44523.1|44519.5|44515.1|44511.5|68
1737713100000|2025-01-24 10:05:00|44520.6|44517|44520.1|44516.5|44521.6|44518|44514.1|44510.5|44
1737713400000|2025-01-24 10:10:00|44519.6|44516|44515.1|44511.5|44519.6|44516|44512.1|44508.5|26
1737713700000|2025-01-24 10:15:00|44514.6|44511|44505.1|44501.5|44515.1|44511.5|44502.1|44498.5|73
1737714000000|2025-01-24 10:20:00|44504.1|44500.5|44494.1|44490.5|44510.1|44506.5|44493.6|44490|120
1737714300000|2025-01-24 10:25:00|44494.6|44491|44494.1|44490.5|44504.1|44500.5|44491.6|44488|158
1737714600000|2025-01-24 10:30:00|44494.6|44491|44498.6|44495|44502.1|44498.5|44486.6|44483|249
1737714900000|2025-01-24 10:35:00|44499.1|44495.5|44483.1|44479.5|44500.1|44496.5|44481.6|44478|94
1737715200000|2025-01-24 10:40:00|44483.6|44480|44478.1|44474.5|44487.1|44483.5|44474.6|44471|198
1737715500000|2025-01-24 10:45:00|44478.6|44475|44489.1|44485.5|44489.1|44485.5|44473.1|44469.5|144
1737715800000|2025-01-24 10:50:00|44488.6|44485|44499.6|44496|44499.6|44496|44486.1|44482.5|101
1737716100000|2025-01-24 10:55:00|44499.1|44495.5|44496.1|44492.5|44504.1|44500.5|44496.1|44492.5|92
1737716400000|2025-01-24 11:00:00|44496.6|44493|44513.6|44510|44515.6|44512|44492.1|44488.5|244
1737716700000|2025-01-24 11:05:00|44513.1|44509.5|44512.1|44508.5|44522.1|44518.5|44510.1|44506.5|132
1737717000000|2025-01-24 11:10:00|44512.6|44509|44512.1|44508.5|44517.6|44514|44502.6|44499|129
1737717300000|2025-01-24 11:15:00|44512.6|44509|44502.1|44498.5|44513.1|44509.5|44502.1|44498.5|99
1737717600000|2025-01-24 11:20:00|44502.6|44499|44494.6|44491|44503.1|44499.5|44494.1|44490.5|134
1737717900000|2025-01-24 11:25:00|44494.1|44490.5|44500.1|44496.5|44502.6|44499|44490.1|44486.5|141
1737718200000|2025-01-24 11:30:00|44501.1|44497.5|44514.6|44511|44516.1|44512.5|44500.1|44496.5|125
1737718500000|2025-01-24 11:35:00|44515.1|44511.5|44519.1|44515.5|44522.1|44518.5|44504.6|44501|166
1737718800000|2025-01-24 11:40:00|44518.6|44515|44518.6|44515|44519.1|44515.5|44511.1|44507.5|38
1737719100000|2025-01-24 11:45:00|44518.1|44514.5|44518.6|44515|44520.6|44517|44510.1|44506.5|120
1737719400000|2025-01-24 11:50:00|44518.1|44514.5|44509.1|44505.5|44519.6|44516|44509.1|44505.5|101
1737719700000|2025-01-24 11:55:00|44509.6|44506|44518.1|44514.5|44523.1|44519.5|44509.1|44505.5|92
1737720000000|2025-01-24 12:00:00|44518.6|44515|44499.1|44495.5|44518.6|44515|44461.6|44458|1232
1737720300000|2025-01-24 12:05:00|44499.6|44496|44469.1|44465.5|44501.1|44497.5|44469.1|44465.5|216
1737720600000|2025-01-24 12:10:00|44470.6|44467|44451.1|44447.5|44480.1|44476.5|44445.6|44442|230
1737720900000|2025-01-24 12:15:00|44450.6|44447|44438.6|44435|44453.1|44449.5|44434.6|44431|358
1737721200000|2025-01-24 12:20:00|44438.1|44434.5|44438.6|44435|44465.1|44461.5|44435.1|44431.5|248
1737721500000|2025-01-24 12:25:00|44438.1|44434.5|44439.1|44435.5|44446.6|44443|44433.6|44430|320
1737721800000|2025-01-24 12:30:00|44438.6|44435|44430.1|44426.5|44438.6|44435|44418.6|44415|383
1737722100000|2025-01-24 12:35:00|44430.6|44427|44439.1|44435.5|44440.1|44436.5|44416.6|44413|301
1737722400000|2025-01-24 12:40:00|44438.6|44435|44441.1|44437.5|44443.1|44439.5|44433.1|44429.5|171
1737722700000|2025-01-24 12:45:00|44441.6|44438|44437.1|44433.5|44442.6|44439|44432.1|44428.5|116
1737723000000|2025-01-24 12:50:00|44437.6|44434|44454.1|44450.5|44475.6|44472|44431.1|44427.5|590
1737723300000|2025-01-24 12:55:00|44454.6|44451|44472.1|44468.5|44476.1|44472.5|44454.6|44451|173
1737723600000|2025-01-24 13:00:00|44472.6|44469|44466.1|44462.5|44474.6|44471|44457.1|44453.5|173
1737723900000|2025-01-24 13:05:00|44465.1|44461.5|44437.6|44434|44465.6|44462|44436.6|44433|270
1737724200000|2025-01-24 13:10:00|44436.6|44433|44445.1|44441.5|44451.1|44447.5|44433.1|44429.5|188
1737724500000|2025-01-24 13:15:00|44444.6|44441|44462.1|44458.5|44466.6|44463|44443.1|44439.5|185
1737724800000|2025-01-24 13:20:00|44463.1|44459.5|44449.1|44445.5|44467.1|44463.5|44448.6|44445|149
1737725100000|2025-01-24 13:25:00|44449.6|44446|44456.1|44452.5|44459.1|44455.5|44447.6|44444|62
1737725400000|2025-01-24 13:30:00|44457.1|44453.5|44448.1|44444.5|44458.1|44454.5|44443.1|44439.5|129
1737725700000|2025-01-24 13:35:00|44448.6|44445|44446.1|44442.5|44451.1|44447.5|44435.1|44431.5|144
1737726000000|2025-01-24 13:40:00|44447.1|44443.5|44451.1|44447.5|44456.6|44453|44445.1|44441.5|179
1737726300000|2025-01-24 13:45:00|44450.6|44447|44464.1|44460.5|44464.6|44461|44450.1|44446.5|142
1737726600000|2025-01-24 13:50:00|44464.6|44461|44462.1|44458.5|44465.1|44461.5|44454.1|44450.5|88
1737726900000|2025-01-24 13:55:00|44462.6|44459|44471.1|44467.5|44472.1|44468.5|44462.1|44458.5|163
1737727200000|2025-01-24 14:00:00|44470.6|44467|44481.1|44477.5|44481.1|44477.5|44462.6|44459|320
1737727500000|2025-01-24 14:05:00|44481.6|44478|44489.6|44486|44498.1|44494.5|44472.1|44468.5|724
1737727800000|2025-01-24 14:10:00|44489.1|44485.5|44470.1|44466.5|44492.1|44488.5|44469.6|44466|223
1737728100000|2025-01-24 14:15:00|44469.6|44466|44452.6|44449|44471.1|44467.5|44449.1|44445.5|389
1737728400000|2025-01-24 14:20:00|44453.1|44449.5|44441.1|44437.5|44455.1|44451.5|44435.6|44432|347
1737728700000|2025-01-24 14:25:00|44440.6|44437|44474.6|44471|44484.1|44480.5|44432.1|44428.5|1089
1737729000000|2025-01-24 14:30:00|44474|44471.6|44489.5|44487.1|44530|44527.6|44452.5|44450.1|3701
1737729300000|2025-01-24 14:35:00|44490|44487.6|44517.5|44515.1|44523.5|44521.1|44483|44480.6|1243
1737729600000|2025-01-24 14:40:00|44516.5|44514.1|44493|44490.6|44526.5|44524.1|44490.5|44488.1|1272
1737729900000|2025-01-24 14:45:00|44527|44524.6|44441|44438.6|44530.5|44528.1|44439.5|44437.1|1669
1737730200000|2025-01-24 14:50:00|44440.5|44438.1|44411.5|44409.1|44461|44458.6|44402.5|44400.1|1677
1737730500000|2025-01-24 14:55:00|44411|44408.6|44435.5|44433.1|44441.5|44439.1|44405.5|44403.1|917
1737730800000|2025-01-24 15:00:00|44437.5|44435.1|44415|44412.6|44456.5|44454.1|44393.5|44391.1|1774
1737731100000|2025-01-24 15:05:00|44415.5|44413.1|44436.5|44434.1|44448.5|44446.1|44412.5|44410.1|773
1737731400000|2025-01-24 15:10:00|44437|44434.6|44446.5|44444.1|44458.5|44456.1|44427.5|44425.1|938
1737731700000|2025-01-24 15:15:00|44446|44443.6|44471|44468.6|44493|44490.6|44441|44438.6|1406
1737732000000|2025-01-24 15:20:00|44470.5|44468.1|44457|44454.6|44474|44471.6|44447.5|44445.1|900
1737732300000|2025-01-24 15:25:00|44456.5|44454.1|44469.5|44467.1|44472|44469.6|44454|44451.6|554
1737732600000|2025-01-24 15:30:00|44470|44467.6|44441.5|44439.1|44471.5|44469.1|44441.5|44439.1|513
1737732900000|2025-01-24 15:35:00|44442|44439.6|44441.5|44439.1|44459|44456.6|44438.5|44436.1|779
1737733200000|2025-01-24 15:40:00|44441|44438.6|44448|44445.6|44463.5|44461.1|44438.5|44436.1|420
1737733500000|2025-01-24 15:45:00|44447.5|44445.1|44472.5|44470.1|44476|44473.6|44442.5|44440.1|517
1737733800000|2025-01-24 15:50:00|44472|44469.6|44454.5|44452.1|44487|44484.6|44447|44444.6|766
1737734100000|2025-01-24 15:55:00|44455|44452.6|44436.5|44434.1|44463|44460.6|44432|44429.6|453
1737734400000|2025-01-24 16:00:00|44436|44433.6|44475.5|44473.1|44479|44476.6|44431|44428.6|760
1737734700000|2025-01-24 16:05:00|44475|44472.6|44494.5|44492.1|44494.5|44492.1|44461.5|44459.1|616
1737735000000|2025-01-24 16:10:00|44494|44491.6|44495.5|44493.1|44498.5|44496.1|44478.5|44476.1|462
1737735300000|2025-01-24 16:15:00|44495|44492.6|44499|44496.6|44508|44505.6|44484|44481.6|430
1737735600000|2025-01-24 16:20:00|44499.5|44497.1|44505.5|44503.1|44507.5|44505.1|44488|44485.6|459
1737735900000|2025-01-24 16:25:00|44506|44503.6|44514|44511.6|44517|44514.6|44502.5|44500.1|448
1737736200000|2025-01-24 16:30:00|44513.5|44511.1|44512|44509.6|44522|44519.6|44507.5|44505.1|360
1737736500000|2025-01-24 16:35:00|44512.5|44510.1|44516.5|44514.1|44525|44522.6|44507|44504.6|432
1737736800000|2025-01-24 16:40:00|44516.8|44514.4|44507.8|44505.4|44521.8|44519.4|44502.8|44500.4|406
1737737100000|2025-01-24 16:45:00|44507.3|44504.9|44509.8|44507.4|44513.3|44510.9|44498.3|44495.9|325
1737737400000|2025-01-24 16:50:00|44510.3|44507.9|44517.8|44515.4|44520.8|44518.4|44503.8|44501.4|390
1737737700000|2025-01-24 16:55:00|44518.3|44515.9|44497.8|44495.4|44522.8|44520.4|44487.8|44485.4|686
1737738000000|2025-01-24 17:00:00|44497.3|44494.9|44505.3|44502.9|44507.3|44504.9|44466.8|44464.4|635
1737738300000|2025-01-24 17:05:00|44505.8|44503.4|44518.3|44515.9|44530.8|44528.4|44499.3|44496.9|484
1737738600000|2025-01-24 17:10:00|44517.8|44515.4|44492.3|44489.9|44521.8|44519.4|44486.3|44483.9|432
1737738900000|2025-01-24 17:15:00|44491.8|44489.4|44511.8|44509.4|44516.3|44513.9|44486.8|44484.4|248
1737739200000|2025-01-24 17:20:00|44512.3|44509.9|44534.3|44531.9|44541.3|44538.9|44508.3|44505.9|423
1737739500000|2025-01-24 17:25:00|44533.8|44531.4|44504.8|44502.4|44551.8|44549.4|44501.8|44499.4|704
1737739800000|2025-01-24 17:30:00|44505.3|44502.9|44517.8|44515.4|44519.8|44517.4|44492.8|44490.4|423
1737740100000|2025-01-24 17:35:00|44515.8|44513.4|44519.8|44517.4|44525.3|44522.9|44511.8|44509.4|244
1737740400000|2025-01-24 17:40:00|44519.3|44516.9|44513.8|44511.4|44528.8|44526.4|44510.8|44508.4|332
1737740700000|2025-01-24 17:45:00|44513.3|44510.9|44512.8|44510.4|44525.8|44523.4|44506.8|44504.4|233
1737741000000|2025-01-24 17:50:00|44512.3|44509.9|44501.8|44499.4|44515.3|44512.9|44490.3|44487.9|423
1737741300000|2025-01-24 17:55:00|44502.3|44499.9|44480.8|44478.4|44502.8|44500.4|44468.8|44466.4|546
1737741600000|2025-01-24 18:00:00|44481.3|44478.9|44477.8|44475.4|44493.3|44490.9|44473.3|44470.9|310
1737741900000|2025-01-24 18:05:00|44478.3|44475.9|44471.8|44469.4|44483.8|44481.4|44471.8|44469.4|225
1737742200000|2025-01-24 18:10:00|44472.3|44469.9|44463.8|44461.4|44475.8|44473.4|44443.8|44441.4|526
1737742500000|2025-01-24 18:15:00|44464.3|44461.9|44452.8|44450.4|44473.8|44471.4|44439.8|44437.4|409
1737742800000|2025-01-24 18:20:00|44453.3|44450.9|44461.8|44459.4|44467.8|44465.4|44450.3|44447.9|250
1737743100000|2025-01-24 18:25:00|44460.8|44458.4|44465.8|44463.4|44469.8|44467.4|44453.8|44451.4|192
1737743400000|2025-01-24 18:30:00|44466.8|44464.4|44455.8|44453.4|44486.3|44483.9|44454.8|44452.4|414
1737743700000|2025-01-24 18:35:00|44455.3|44452.9|44471.8|44469.4|44474.3|44471.9|44454.3|44451.9|194
1737744000000|2025-01-24 18:40:00|44472.3|44469.9|44460.8|44458.4|44472.3|44469.9|44456.3|44453.9|188
1737744300000|2025-01-24 18:45:00|44460.3|44457.9|44458.8|44456.4|44473.3|44470.9|44446.8|44444.4|387
1737744600000|2025-01-24 18:50:00|44458.3|44455.9|44457.8|44455.4|44471.8|44469.4|44455.8|44453.4|187
1737744900000|2025-01-24 18:55:00|44457.3|44454.9|44421.3|44418.9|44458.3|44455.9|44402.3|44399.9|701
1737745200000|2025-01-24 19:00:00|44420.8|44418.4|44410.8|44408.4|44439.8|44437.4|44408.8|44406.4|413
1737745500000|2025-01-24 19:05:00|44411.3|44408.9|44393.8|44391.4|44418.3|44415.9|44385.8|44383.4|567
1737745800000|2025-01-24 19:10:00|44393.3|44390.9|44391.8|44389.4|44400.8|44398.4|44379.8|44377.4|539
1737746100000|2025-01-24 19:15:00|44391.3|44388.9|44382.8|44380.4|44415.8|44413.4|44381.8|44379.4|502
1737746400000|2025-01-24 19:20:00|44382.3|44379.9|44397.6|44395.2|44402.1|44399.7|44381.6|44379.2|334
1737746700000|2025-01-24 19:25:00|44398.1|44395.7|44396.6|44394.2|44422.1|44419.7|44393.6|44391.2|383
1737747000000|2025-01-24 19:30:00|44395.6|44393.2|44392.6|44390.2|44410.6|44408.2|44392.1|44389.7|182
1737747300000|2025-01-24 19:35:00|44392.1|44389.7|44389.6|44387.2|44400.6|44398.2|44387.1|44384.7|204
1737747600000|2025-01-24 19:40:00|44389.1|44386.7|44409.6|44407.2|44411.6|44409.2|44389.1|44386.7|284
1737747900000|2025-01-24 19:45:00|44410.1|44407.7|44404.6|44402.2|44416.6|44414.2|44399.1|44396.7|260
1737748200000|2025-01-24 19:50:00|44404.1|44401.7|44421.6|44419.2|44428.6|44426.2|44402.1|44399.7|206
1737748500000|2025-01-24 19:55:00|44422.1|44419.7|44395.6|44393.2|44429.6|44427.2|44388.6|44386.2|336
1737748800000|2025-01-24 20:00:00|44395.1|44392.7|44416.6|44414.2|44424.6|44422.2|44386.6|44384.2|353
1737749100000|2025-01-24 20:05:00|44417.1|44414.7|44392.6|44390.2|44417.6|44415.2|44390.1|44387.7|275
1737749400000|2025-01-24 20:10:00|44393.1|44390.7|44397.6|44395.2|44399.6|44397.2|44379.6|44377.2|304
1737749700000|2025-01-24 20:15:00|44397.1|44394.7|44384.1|44381.7|44399.6|44397.2|44381.6|44379.2|172
1737750000000|2025-01-24 20:20:00|44383.6|44381.2|44376.6|44374.2|44385.6|44383.2|44367.1|44364.7|579
1737750300000|2025-01-24 20:25:00|44376.1|44373.7|44364.6|44362.2|44381.1|44378.7|44355.1|44352.7|549
1737750600000|2025-01-24 20:30:00|44365.1|44362.7|44343.1|44340.7|44375.1|44372.7|44341.6|44339.2|641
1737750900000|2025-01-24 20:35:00|44342.6|44340.2|44341.6|44339.2|44354.1|44351.7|44338.6|44336.2|461
1737751200000|2025-01-24 20:40:00|44342.1|44339.7|44349.6|44347.2|44358.6|44356.2|44332.1|44329.7|791
1737751500000|2025-01-24 20:45:00|44346.6|44344.2|44350.6|44348.2|44359.1|44356.7|44339.6|44337.2|383
1737751800000|2025-01-24 20:50:00|44351.1|44348.7|44367.6|44365.2|44389.6|44387.2|44351.1|44348.7|1218
1737752100000|2025-01-24 20:55:00|44359.6|44357.2|44410.6|44408.2|44424.1|44421.7|44359.6|44357.2|2732
1737752400000|2025-01-24 21:00:00|44410.1|44407.7|44393.3|44388.5|44411.3|44407.7|44386.8|44382|835
1737752700000|2025-01-24 21:05:00|44392.3|44387.5|44378.8|44374|44394.3|44389.5|44376.8|44372|454
1737753000000|2025-01-24 21:10:00|44379.3|44374.5|44369.8|44365|44380.8|44376|44356.8|44352|343
1737753300000|2025-01-24 21:15:00|44368.8|44364|44372.8|44368|44373.3|44368.5|44359.8|44355|135
1737753600000|2025-01-24 21:20:00|44373.3|44368.5|44379.8|44375|44379.8|44375|44368.8|44364|142
1737753900000|2025-01-24 21:25:00|44379.3|44374.5|44372.8|44368|44380.3|44375.5|44372.8|44368|80
1737754200000|2025-01-24 21:30:00|44370.8|44366|44378.8|44374|44380.8|44376|44364.3|44359.5|89
1737754500000|2025-01-24 21:35:00|44379.3|44374.5|44372.8|44368|44381.3|44376.5|44369.8|44365|83
1737754800000|2025-01-24 21:40:00|44373.3|44368.5|44385.8|44381|44387.3|44382.5|44372.8|44368|83
1737755100000|2025-01-24 21:45:00|44385.3|44380.5|44388.8|44384|44391.3|44386.5|44383.8|44379|78
1737755400000|2025-01-24 21:50:00|44389.3|44384.5|44397.8|44393|44397.8|44393|44387.8|44383|67
1737755700000|2025-01-24 21:55:00|44397.3|44392.5|44396.1|44386.3|44401.2|44396|44393.8|44386.3|75
1737932400000|2025-01-26 23:00:00|44258.3|44253.5|44335.3|44330.5|44337.8|44333|44258.3|44253.5|790
1737932700000|2025-01-26 23:05:00|44334.8|44330|44313.8|44309|44347.8|44343|44309.8|44305|324
1737933000000|2025-01-26 23:10:00|44314.3|44309.5|44339.3|44334.5|44340.3|44335.5|44307.8|44303|307
1737933300000|2025-01-26 23:15:00|44338.8|44334|44316.3|44311.5|44339.8|44335|44316.3|44311.5|157
1737933600000|2025-01-26 23:20:00|44316.8|44312|44349.3|44344.5|44354.8|44350|44315.8|44311|279
1737933900000|2025-01-26 23:25:00|44349.8|44345|44359.8|44355|44360.3|44355.5|44337.3|44332.5|135
1737934200000|2025-01-26 23:30:00|44360.3|44355.5|44352.3|44347.5|44362.8|44358|44347.8|44343|113
1737934500000|2025-01-26 23:35:00|44353.3|44348.5|44361.8|44357|44372.8|44368|44351.3|44346.5|180
1737934800000|2025-01-26 23:40:00|44361.3|44356.5|44351.3|44346.5|44361.3|44356.5|44347.8|44343|69
1737935100000|2025-01-26 23:45:00|44351.8|44347|44347.8|44343|44357.8|44353|44344.3|44339.5|73
1737935400000|2025-01-26 23:50:00|44347.3|44342.5|44328.8|44324|44347.3|44342.5|44327.3|44322.5|133
1737935700000|2025-01-26 23:55:00|44328.3|44323.5|44331.8|44327|44332.8|44328|44321.8|44317|116
1737932400000|2025-01-26 23:00:00|44258.3|44253.5|44335.3|44330.5|44337.8|44333|44258.3|44253.5|790
1737932700000|2025-01-26 23:05:00|44334.8|44330|44313.8|44309|44347.8|44343|44309.8|44305|324
1737933000000|2025-01-26 23:10:00|44314.3|44309.5|44339.3|44334.5|44340.3|44335.5|44307.8|44303|307
1737933300000|2025-01-26 23:15:00|44338.8|44334|44316.3|44311.5|44339.8|44335|44316.3|44311.5|157
1737933600000|2025-01-26 23:20:00|44316.8|44312|44349.3|44344.5|44354.8|44350|44315.8|44311|279
1737933900000|2025-01-26 23:25:00|44349.8|44345|44359.8|44355|44360.3|44355.5|44337.3|44332.5|135
1737934200000|2025-01-26 23:30:00|44360.3|44355.5|44352.3|44347.5|44362.8|44358|44347.8|44343|113
1737934500000|2025-01-26 23:35:00|44353.3|44348.5|44361.8|44357|44372.8|44368|44351.3|44346.5|180
1737934800000|2025-01-26 23:40:00|44361.3|44356.5|44351.3|44346.5|44361.3|44356.5|44347.8|44343|69
1737935100000|2025-01-26 23:45:00|44351.8|44347|44347.8|44343|44357.8|44353|44344.3|44339.5|73
1737935400000|2025-01-26 23:50:00|44347.3|44342.5|44328.8|44324|44347.3|44342.5|44327.3|44322.5|133
1737935700000|2025-01-26 23:55:00|44328.3|44323.5|44331.8|44327|44332.8|44328|44321.8|44317|116
1737936000000|2025-01-27 00:00:00|44331.3|44326.5|44316.3|44311.5|44341.8|44337|44309.3|44304.5|135
1737936300000|2025-01-27 00:05:00|44315.8|44311|44322.8|44318|44323.8|44319|44309.3|44304.5|73
1737936600000|2025-01-27 00:10:00|44322.3|44317.5|44322.8|44318|44325.3|44320.5|44316.8|44312|45
1737936900000|2025-01-27 00:15:00|44322.3|44317.5|44315.3|44310.5|44326.3|44321.5|44310.3|44305.5|99
1737937200000|2025-01-27 00:20:00|44315.8|44311|44326.3|44321.5|44326.8|44322|44315.8|44311|59
1737937500000|2025-01-27 00:25:00|44327.3|44322.5|44324.3|44319.5|44333.8|44329|44321.3|44316.5|59
1737937800000|2025-01-27 00:30:00|44323.8|44319|44301.8|44297|44323.8|44319|44301.8|44297|113
1737938100000|2025-01-27 00:35:00|44302.3|44297.5|44291.3|44286.5|44302.3|44297.5|44281.3|44276.5|198
1737938400000|2025-01-27 00:40:00|44291.8|44287|44289.3|44284.5|44296.8|44292|44284.3|44279.5|125
1737938700000|2025-01-27 00:45:00|44288.8|44284|44296.3|44291.5|44298.8|44294|44287.8|44283|65
1737939000000|2025-01-27 00:50:00|44295.8|44291|44264.3|44259.5|44296.3|44291.5|44261.3|44256.5|187
1737939300000|2025-01-27 00:55:00|44263.8|44259|44256.3|44251.5|44272.8|44268|44252.3|44247.5|216
1737939600000|2025-01-27 01:00:00|44255.8|44251|44251.3|44246.5|44265.8|44261|44244.3|44239.5|192
1737939900000|2025-01-27 01:05:00|44250.8|44246|44272.3|44267.5|44274.3|44269.5|44249.3|44244.5|157
1737940200000|2025-01-27 01:10:00|44272.8|44268|44265.3|44260.5|44276.3|44271.5|44259.3|44254.5|188
1737940500000|2025-01-27 01:15:00|44265.8|44261|44275.3|44270.5|44275.8|44271|44257.3|44252.5|51
1737940800000|2025-01-27 01:20:00|44276.3|44271.5|44271.8|44267|44279.3|44274.5|44267.8|44263|104
1737941100000|2025-01-27 01:25:00|44272.3|44267.5|44257.3|44252.5|44273.3|44268.5|44247.3|44242.5|117
1737941400000|2025-01-27 01:30:00|44256.8|44252|44241.3|44236.5|44256.8|44252|44233.8|44229|209
1737941700000|2025-01-27 01:35:00|44240.8|44236|44230.8|44226|44240.8|44236|44224.3|44219.5|182
1737942000000|2025-01-27 01:40:00|44231.3|44226.5|44221.3|44216.5|44237.3|44232.5|44210.8|44206|161
1737942300000|2025-01-27 01:45:00|44221.8|44217|44195.8|44191|44221.8|44217|44193.8|44189|241
1737942600000|2025-01-27 01:50:00|44195.3|44190.5|44216.3|44211.5|44217.8|44213|44188.8|44184|238
1737942900000|2025-01-27 01:55:00|44216.8|44212|44218.3|44213.5|44220.8|44216|44206.3|44201.5|108
1737943200000|2025-01-27 02:00:00|44216.3|44211.5|44221.3|44216.5|44224.3|44219.5|44212.3|44207.5|68
1737943500000|2025-01-27 02:05:00|44220.8|44216|44214.3|44209.5|44223.3|44218.5|44209.3|44204.5|65
1737943800000|2025-01-27 02:10:00|44214.8|44210|44200.8|44196|44215.3|44210.5|44198.8|44194|101
1737944100000|2025-01-27 02:15:00|44201.3|44196.5|44204.8|44200|44206.3|44201.5|44199.8|44195|57
1737944400000|2025-01-27 02:20:00|44204.3|44199.5|44218.3|44213.5|44222.3|44217.5|44202.8|44198|93
1737944700000|2025-01-27 02:25:00|44218.8|44214|44220.3|44215.5|44223.3|44218.5|44215.3|44210.5|60
1737945000000|2025-01-27 02:30:00|44220.8|44216|44229.3|44224.5|44232.8|44228|44215.3|44210.5|135
1737945300000|2025-01-27 02:35:00|44228.8|44224|44226.8|44222|44233.3|44228.5|44222.8|44218|56
1737945600000|2025-01-27 02:40:00|44226.3|44221.5|44233.3|44228.5|44235.8|44231|44226.3|44221.5|54
1737945900000|2025-01-27 02:45:00|44232.8|44228|44231.3|44226.5|44234.3|44229.5|44225.3|44220.5|43
1737946200000|2025-01-27 02:50:00|44230.8|44226|44243.3|44238.5|44246.8|44242|44230.8|44226|122
1737946500000|2025-01-27 02:55:00|44243.8|44239|44238.3|44233.5|44245.3|44240.5|44235.8|44231|66
1737946800000|2025-01-27 03:00:00|44237.8|44233|44248.3|44243.5|44248.3|44243.5|44227.3|44222.5|91
1737947100000|2025-01-27 03:05:00|44247.8|44243|44249.3|44244.5|44252.3|44247.5|44245.8|44241|60
1737947400000|2025-01-27 03:10:00|44248.8|44244|44273.3|44268.5|44273.3|44268.5|44248.3|44243.5|167
1737947700000|2025-01-27 03:15:00|44272.8|44268|44270.3|44265.5|44279.8|44275|44269.3|44264.5|139
1737948000000|2025-01-27 03:20:00|44269.8|44265|44262.3|44257.5|44270.3|44265.5|44260.3|44255.5|116
1737948300000|2025-01-27 03:25:00|44262.8|44258|44280.8|44276|44282.3|44277.5|44262.8|44258|171
1737948600000|2025-01-27 03:30:00|44280.3|44275.5|44270.3|44265.5|44281.3|44276.5|44269.3|44264.5|126
1737948900000|2025-01-27 03:35:00|44269.8|44265|44277.3|44272.5|44279.8|44275|44258.8|44254|141
1737949200000|2025-01-27 03:40:00|44276.8|44272|44277.3|44272.5|44283.3|44278.5|44271.8|44267|53
1737949500000|2025-01-27 03:45:00|44276.8|44272|44265.8|44261|44277.3|44272.5|44264.3|44259.5|41
1737949800000|2025-01-27 03:50:00|44265.3|44260.5|44267.3|44262.5|44270.3|44265.5|44260.8|44256|58
1737950100000|2025-01-27 03:55:00|44267.8|44263|44270.3|44265.5|44273.8|44269|44266.8|44262|38
1737950400000|2025-01-27 04:00:00|44270.8|44266|44268.3|44263.5|44273.3|44268.5|44265.8|44261|21
1737950700000|2025-01-27 04:05:00|44267.8|44263|44260.3|44255.5|44272.8|44268|44258.8|44254|56
1737951000000|2025-01-27 04:10:00|44259.8|44255|44259.3|44254.5|44260.3|44255.5|44252.3|44247.5|60
1737951300000|2025-01-27 04:15:00|44258.8|44254|44249.3|44244.5|44259.3|44254.5|44247.8|44243|48
1737951600000|2025-01-27 04:20:00|44249.8|44245|44249.3|44244.5|44252.3|44247.5|44242.3|44237.5|111
1737951900000|2025-01-27 04:25:00|44249.8|44245|44255.3|44250.5|44257.3|44252.5|44246.8|44242|43
1737952200000|2025-01-27 04:30:00|44255.8|44251|44235.3|44230.5|44256.3|44251.5|44232.3|44227.5|110
1737952500000|2025-01-27 04:35:00|44235.8|44231|44231.3|44226.5|44237.3|44232.5|44227.3|44222.5|61
1737952800000|2025-01-27 04:40:00|44231.8|44227|44238.8|44234|44242.8|44238|44229.3|44224.5|92
1737953100000|2025-01-27 04:45:00|44238.3|44233.5|44243.8|44239|44249.8|44245|44237.3|44232.5|88
1737953400000|2025-01-27 04:50:00|44243.3|44238.5|44246.3|44241.5|44246.3|44241.5|44239.3|44234.5|43
1737953700000|2025-01-27 04:55:00|44245.8|44241|44243.3|44238.5|44248.3|44243.5|44242.8|44238|67
1737954000000|2025-01-27 05:00:00|44242.8|44238|44239.3|44234.5|44248.8|44244|44238.8|44234|62
1737954300000|2025-01-27 05:05:00|44239.8|44235|44236.3|44231.5|44244.8|44240|44231.3|44226.5|89
1737954600000|2025-01-27 05:10:00|44235.8|44231|44235.8|44231|44242.8|44238|44221.3|44216.5|235
1737954900000|2025-01-27 05:15:00|44236.3|44231.5|44234.3|44229.5|44244.8|44240|44233.8|44229|68
1737955200000|2025-01-27 05:20:00|44234.8|44230|44213.3|44208.5|44238.3|44233.5|44208.3|44203.5|237
1737955500000|2025-01-27 05:25:00|44212.8|44208|44190.3|44185.5|44212.8|44208|44183.8|44179|180
1737955800000|2025-01-27 05:30:00|44189.8|44185|44186.3|44181.5|44194.3|44189.5|44182.3|44177.5|108
1737956100000|2025-01-27 05:35:00|44185.8|44181|44188.3|44183.5|44192.8|44188|44178.3|44173.5|81
1737956400000|2025-01-27 05:40:00|44188.8|44184|44183.3|44178.5|44190.3|44185.5|44161.8|44157|223
1737956700000|2025-01-27 05:45:00|44183.8|44179|44169.3|44164.5|44183.8|44179|44164.3|44159.5|149
1737957000000|2025-01-27 05:50:00|44169.8|44165|44168.3|44163.5|44169.8|44165|44147.3|44142.5|197
1737957300000|2025-01-27 05:55:00|44168.8|44164|44162.8|44158|44169.3|44164.5|44155.8|44151|156
1737957600000|2025-01-27 06:00:00|44163.3|44158.5|44160.3|44155.5|44172.3|44167.5|44159.3|44154.5|63
1737957900000|2025-01-27 06:05:00|44160.8|44156|44144.3|44139.5|44166.3|44161.5|44136.8|44132|204
1737958200000|2025-01-27 06:10:00|44144.8|44140|44144.8|44140|44153.3|44148.5|44138.3|44133.5|146
1737958500000|2025-01-27 06:15:00|44145.3|44140.5|44149.3|44144.5|44156.3|44151.5|44139.3|44134.5|94
1737958800000|2025-01-27 06:20:00|44148.8|44144|44130.3|44125.5|44148.8|44144|44126.8|44122|135
1737959100000|2025-01-27 06:25:00|44131.3|44126.5|44121.3|44116.5|44132.3|44127.5|44117.8|44113|179
1737959400000|2025-01-27 06:30:00|44119.3|44114.5|44111.8|44107|44119.3|44114.5|44102.3|44097.5|319
1737959700000|2025-01-27 06:35:00|44111.3|44106.5|44049.3|44044.5|44116.8|44112|44027.8|44023|585
1737960000000|2025-01-27 06:40:00|44049.8|44045|44056.8|44052|44065.3|44060.5|44048.8|44044|243
1737960300000|2025-01-27 06:45:00|44056.3|44051.5|44053.3|44048.5|44064.3|44059.5|44039.3|44034.5|308
1737960600000|2025-01-27 06:50:00|44052.8|44048|44068.8|44064|44068.8|44064|44048.8|44044|138
1737960900000|2025-01-27 06:55:00|44070.3|44065.5|44060.3|44055.5|44075.3|44070.5|44056.3|44051.5|104
1737961200000|2025-01-27 07:00:00|44059.7|44056.1|44079.7|44076.1|44089.7|44086.1|44059.7|44056.1|383
1737961500000|2025-01-27 07:05:00|44080.2|44076.6|44051.7|44048.1|44085.2|44081.6|44049.7|44046.1|280
1737961800000|2025-01-27 07:10:00|44051.2|44047.6|44040.7|44037.1|44055.7|44052.1|44031.7|44028.1|240
1737962100000|2025-01-27 07:15:00|44040.2|44036.6|44014.7|44011.1|44044.7|44041.1|43992.7|43989.1|628
1737962400000|2025-01-27 07:20:00|44015.2|44011.6|44021.7|44018.1|44041.7|44038.1|44015.2|44011.6|309
1737962700000|2025-01-27 07:25:00|44021.2|44017.6|44017.7|44014.1|44057.2|44053.6|44011.7|44008.1|350
1737963000000|2025-01-27 07:30:00|44014.7|44011.1|44021.7|44018.1|44034.7|44031.1|44012.7|44009.1|191
1737963300000|2025-01-27 07:35:00|44022.2|44018.6|44040.7|44037.1|44057.2|44053.6|44018.7|44015.1|218
1737963600000|2025-01-27 07:40:00|44041.7|44038.1|44057.7|44054.1|44060.7|44057.1|44036.7|44033.1|184
1737963900000|2025-01-27 07:45:00|44057.2|44053.6|44048.7|44045.1|44059.2|44055.6|44042.7|44039.1|138
1737964200000|2025-01-27 07:50:00|44048.2|44044.6|44017.7|44014.1|44056.7|44053.1|44012.7|44009.1|225
1737964500000|2025-01-27 07:55:00|44016.7|44013.1|43969.2|43965.6|44023.7|44020.1|43966.7|43963.1|550
1737964800000|2025-01-27 08:00:00|43974.7|43971.1|44013.7|44010.1|44016.7|44013.1|43952.2|43948.6|711
1737965100000|2025-01-27 08:05:00|44014.2|44010.6|44022.7|44019.1|44029.7|44026.1|44000.2|43996.6|580
1737965400000|2025-01-27 08:10:00|44023.2|44019.6|44034.2|44030.6|44050.2|44046.6|44007.7|44004.1|524
1737965700000|2025-01-27 08:15:00|44033.7|44030.1|43976.2|43972.6|44035.7|44032.1|43963.2|43959.6|652
1737966000000|2025-01-27 08:20:00|43976.7|43973.1|43936.2|43932.6|43984.2|43980.6|43923.7|43920.1|643
1737966300000|2025-01-27 08:25:00|43936.7|43933.1|43935.7|43932.1|43985.7|43982.1|43932.7|43929.1|425
1737966600000|2025-01-27 08:30:00|43931.2|43927.6|43909.2|43905.6|43938.2|43934.6|43902.7|43899.1|692
1737966900000|2025-01-27 08:35:00|43908.2|43904.6|43867.7|43864.1|43922.2|43918.6|43849.7|43846.1|513
1737967200000|2025-01-27 08:40:00|43868.2|43864.6|43851.7|43848.1|43869.2|43865.6|43824.2|43820.6|966
1737967500000|2025-01-27 08:45:00|43851.2|43847.6|43882.2|43878.6|43900.7|43897.1|43845.2|43841.6|579
1737967800000|2025-01-27 08:50:00|43880.7|43877.1|43895.7|43892.1|43904.7|43901.1|43872.2|43868.6|514
1737968100000|2025-01-27 08:55:00|43896.2|43892.6|43908.7|43905.1|43910.2|43906.6|43874.7|43871.1|512
1737968400000|2025-01-27 09:00:00|43912.7|43909.1|43935.7|43932.1|43944.7|43941.1|43892.2|43888.6|2136
1737968700000|2025-01-27 09:05:00|43935.2|43931.6|43926.7|43923.1|43957.2|43953.6|43921.7|43918.1|1016
1737969000000|2025-01-27 09:10:00|43927.2|43923.6|43950.7|43947.1|43966.2|43962.6|43925.2|43921.6|859
1737969300000|2025-01-27 09:15:00|43951.2|43947.6|43960.7|43957.1|43963.7|43960.1|43936.7|43933.1|587
1737969600000|2025-01-27 09:20:00|43961.2|43957.6|44004.7|44001.1|44012.7|44009.1|43946.7|43943.1|546
1737969900000|2025-01-27 09:25:00|44005.2|44001.6|43994.7|43991.1|44009.7|44006.1|43986.7|43983.1|307
1737970200000|2025-01-27 09:30:00|43993.7|43990.1|44025.7|44022.1|44042.7|44039.1|43989.2|43985.6|744
1737970500000|2025-01-27 09:35:00|44024.7|44021.1|44038.2|44034.6|44039.2|44035.6|44011.7|44008.1|233
1737970800000|2025-01-27 09:40:00|44037.7|44034.1|44045.7|44042.1|44055.2|44051.6|44035.2|44031.6|268
1737971100000|2025-01-27 09:45:00|44045.2|44041.6|44026.7|44023.1|44057.2|44053.6|44023.7|44020.1|332
1737971400000|2025-01-27 09:50:00|44026.2|44022.6|44038.7|44035.1|44046.7|44043.1|44025.7|44022.1|172
1737971700000|2025-01-27 09:55:00|44039.2|44035.6|44053.2|44049.6|44055.2|44051.6|44037.7|44034.1|250
1737972000000|2025-01-27 10:00:00|44053.7|44050.1|43995.2|43991.6|44060.7|44057.1|43990.2|43986.6|550
1737972300000|2025-01-27 10:05:00|43995.7|43992.1|44004.2|44000.6|44018.7|44015.1|43991.2|43987.6|458
1737972600000|2025-01-27 10:10:00|44004.7|44001.1|43968.2|43964.6|44005.2|44001.6|43964.2|43960.6|203
1737972900000|2025-01-27 10:15:00|43968.7|43965.1|43960.2|43956.6|43972.2|43968.6|43939.2|43935.6|425
1737973200000|2025-01-27 10:20:00|43960.7|43957.1|43982.2|43978.6|43996.2|43992.6|43959.2|43955.6|416
1737973500000|2025-01-27 10:25:00|43982.7|43979.1|43999.2|43995.6|44003.2|43999.6|43974.7|43971.1|294
1737973800000|2025-01-27 10:30:00|43999.7|43996.1|43982.2|43978.6|44001.7|43998.1|43969.2|43965.6|473
1737974100000|2025-01-27 10:35:00|43982.7|43979.1|44008.7|44005.1|44009.2|44005.6|43977.2|43973.6|581
1737974400000|2025-01-27 10:40:00|44008.2|44004.6|44043.7|44040.1|44044.2|44040.6|44004.7|44001.1|741
1737974700000|2025-01-27 10:45:00|44042.7|44039.1|44059.7|44056.1|44059.7|44056.1|44024.2|44020.6|907
1737975000000|2025-01-27 10:50:00|44057.7|44054.1|44019.7|44016.1|44082.2|44078.6|43948.7|43945.1|1946
1737975300000|2025-01-27 10:55:00|44018.7|44015.1|44003.7|44000.1|44032.2|44028.6|43997.2|43993.6|1105
1737975600000|2025-01-27 11:00:00|44003.2|43999.6|44008.2|44004.6|44026.7|44023.1|43985.2|43981.6|647
1737975900000|2025-01-27 11:05:00|44008.7|44005.1|44036.2|44032.6|44049.2|44045.6|43997.2|43993.6|542
1737976200000|2025-01-27 11:10:00|44035.7|44032.1|44034.2|44030.6|44043.2|44039.6|44002.7|43999.1|547
1737976500000|2025-01-27 11:15:00|44034.7|44031.1|44025.2|44021.6|44047.7|44044.1|44014.7|44011.1|573
1737976800000|2025-01-27 11:20:00|44025.7|44022.1|44025.2|44021.6|44039.7|44036.1|44012.2|44008.6|253
1737977100000|2025-01-27 11:25:00|44025.7|44022.1|44001.2|43997.6|44030.7|44027.1|43990.2|43986.6|492
1737977400000|2025-01-27 11:30:00|44000.7|43997.1|44017.7|44014.1|44019.2|44015.6|43985.2|43981.6|300
1737977700000|2025-01-27 11:35:00|44019.2|44015.6|44024.2|44020.6|44037.2|44033.6|43999.7|43996.1|365
1737978000000|2025-01-27 11:40:00|44024.7|44021.1|44023.2|44019.6|44035.2|44031.6|44012.2|44008.6|263
1737978300000|2025-01-27 11:45:00|44022.7|44019.1|44027.7|44024.1|44037.2|44033.6|44013.2|44009.6|271
1737978600000|2025-01-27 11:50:00|44028.2|44024.6|44017.2|44013.6|44032.2|44028.6|44010.2|44006.6|220
1737978900000|2025-01-27 11:55:00|44016.7|44013.1|43994.2|43990.6|44026.2|44022.6|43987.7|43984.1|322
1737979200000|2025-01-27 12:00:00|43992.2|43988.6|43975.7|43972.1|44013.2|44009.6|43959.2|43955.6|782
1737979500000|2025-01-27 12:05:00|43974.7|43971.1|44002.2|43998.6|44002.7|43999.1|43964.7|43961.1|281
1737979800000|2025-01-27 12:10:00|44001.7|43998.1|44004.2|44000.6|44012.7|44009.1|43989.7|43986.1|325
1737980100000|2025-01-27 12:15:00|44003.7|44000.1|43995.7|43992.1|44009.2|44005.6|43984.2|43980.6|109
1737980400000|2025-01-27 12:20:00|43995.2|43991.6|44010.7|44007.1|44019.2|44015.6|43992.2|43988.6|271
1737980700000|2025-01-27 12:25:00|44011.2|44007.6|44017.2|44013.6|44022.7|44019.1|44000.7|43997.1|301
1737981000000|2025-01-27 12:30:00|44017.7|44014.1|44032.7|44029.1|44038.7|44035.1|44014.2|44010.6|373
1737981300000|2025-01-27 12:35:00|44032.2|44028.6|44058.7|44055.1|44065.7|44062.1|44029.7|44026.1|362
1737981600000|2025-01-27 12:40:00|44059.2|44055.6|44119.2|44115.6|44119.2|44115.6|44057.2|44053.6|679
1737981900000|2025-01-27 12:45:00|44118.7|44115.1|44121.2|44117.6|44139.7|44136.1|44104.7|44101.1|529
1737982200000|2025-01-27 12:50:00|44120.7|44117.1|44088.2|44084.6|44121.2|44117.6|44067.2|44063.6|410
1737982500000|2025-01-27 12:55:00|44087.7|44084.1|44094.7|44091.1|44104.2|44100.6|44082.2|44078.6|272
1737982800000|2025-01-27 13:00:00|44094.2|44090.6|44090.2|44086.6|44095.2|44091.6|44067.2|44063.6|408
1737983100000|2025-01-27 13:05:00|44089.7|44086.1|44104.7|44101.1|44107.7|44104.1|44079.7|44076.1|346
1737983400000|2025-01-27 13:10:00|44105.2|44101.6|44093.2|44089.6|44106.7|44103.1|44083.7|44080.1|502
1737983700000|2025-01-27 13:15:00|44094.7|44091.1|44112.2|44108.6|44119.7|44116.1|44091.2|44087.6|430
1737984000000|2025-01-27 13:20:00|44111.7|44108.1|44120.2|44116.6|44147.2|44143.6|44108.2|44104.6|329
1737984300000|2025-01-27 13:25:00|44119.7|44116.1|44139.2|44135.6|44143.7|44140.1|44115.2|44111.6|285
1737984600000|2025-01-27 13:30:00|44139.7|44136.1|44109.7|44106.1|44149.7|44146.1|44105.2|44101.6|668
1737984900000|2025-01-27 13:35:00|44108.7|44105.1|44099.7|44096.1|44108.7|44105.1|44086.2|44082.6|455
1737985200000|2025-01-27 13:40:00|44099.2|44095.6|44093.7|44090.1|44132.2|44128.6|44086.2|44082.6|385
1737985500000|2025-01-27 13:45:00|44095.2|44091.6|44102.2|44098.6|44112.2|44108.6|44083.7|44080.1|306
1737985800000|2025-01-27 13:50:00|44101.7|44098.1|44086.7|44083.1|44102.2|44098.6|44081.2|44077.6|419
1737986100000|2025-01-27 13:55:00|44087.7|44084.1|44097.7|44094.1|44099.2|44095.6|44069.7|44066.1|354
1737986400000|2025-01-27 14:00:00|44097.2|44093.6|44059.2|44055.6|44102.2|44098.6|44057.7|44054.1|345
1737986700000|2025-01-27 14:05:00|44059.7|44056.1|44057.2|44053.6|44069.7|44066.1|44048.7|44045.1|409
1737987000000|2025-01-27 14:10:00|44057.7|44054.1|44059.7|44056.1|44065.7|44062.1|44039.7|44036.1|415
1737987300000|2025-01-27 14:15:00|44060.2|44056.6|44049.2|44045.6|44074.7|44071.1|44041.7|44038.1|252
1737987600000|2025-01-27 14:20:00|44049.7|44046.1|44044.2|44040.6|44064.7|44061.1|44041.7|44038.1|186
1737987900000|2025-01-27 14:25:00|44043.7|44040.1|44055.2|44051.6|44076.7|44073.1|44034.2|44030.6|885
1737988200000|2025-01-27 14:30:00|44054.6|44052.2|44226.1|44223.7|44269.1|44266.7|44054.6|44052.2|9306
1737988500000|2025-01-27 14:35:00|44224.1|44221.7|44347.6|44345.2|44360.6|44358.2|44199.6|44197.2|4917
1737988800000|2025-01-27 14:40:00|44348.1|44345.7|44266.1|44263.7|44348.1|44345.7|44261.1|44258.7|3123
1737989100000|2025-01-27 14:45:00|44266.6|44264.2|44267.1|44264.7|44311.1|44308.7|44244.6|44242.2|1963
1737989400000|2025-01-27 14:50:00|44265.1|44262.7|44306.1|44303.7|44331.1|44328.7|44245.1|44242.7|2004
1737989700000|2025-01-27 14:55:00|44304.6|44302.2|44324.1|44321.7|44330.6|44328.2|44270.1|44267.7|1293
1737990000000|2025-01-27 15:00:00|44323.6|44321.2|44297.6|44295.2|44343.1|44340.7|44278.6|44276.2|2586
1737990300000|2025-01-27 15:05:00|44297.1|44294.7|44297.1|44294.7|44320.6|44318.2|44269.1|44266.7|1546
1737990600000|2025-01-27 15:10:00|44296.6|44294.2|44293.1|44290.7|44324.1|44321.7|44258.6|44256.2|1595
1737990900000|2025-01-27 15:15:00|44291.6|44289.2|44292.1|44289.7|44313.1|44310.7|44253.6|44251.2|1760
1737991200000|2025-01-27 15:20:00|44291.6|44289.2|44369.1|44366.7|44377.1|44374.7|44277.1|44274.7|2197
1737991500000|2025-01-27 15:25:00|44368.1|44365.7|44387.1|44384.7|44413.6|44411.2|44333.1|44330.7|2422
1737991800000|2025-01-27 15:30:00|44386.1|44383.7|44395.6|44393.2|44403.1|44400.7|44361.1|44358.7|1371
1737992100000|2025-01-27 15:35:00|44395.1|44392.7|44390.1|44387.7|44408.6|44406.2|44369.1|44366.7|1067
1737992400000|2025-01-27 15:40:00|44389.6|44387.2|44422.1|44419.7|44429.1|44426.7|44381.1|44378.7|1450
1737992700000|2025-01-27 15:45:00|44421.6|44419.2|44363.6|44361.2|44423.6|44421.2|44348.1|44345.7|1335
1737993000000|2025-01-27 15:50:00|44364.1|44361.7|44396.1|44393.7|44404.1|44401.7|44361.6|44359.2|879
1737993300000|2025-01-27 15:55:00|44395.6|44393.2|44369.1|44366.7|44405.1|44402.7|44355.6|44353.2|847
1737993600000|2025-01-27 16:00:00|44368.6|44366.2|44354.1|44351.7|44370.1|44367.7|44328.6|44326.2|996
1737993900000|2025-01-27 16:05:00|44353.6|44351.2|44353.1|44350.7|44372.6|44370.2|44329.1|44326.7|828
1737994200000|2025-01-27 16:10:00|44352.1|44349.7|44378.1|44375.7|44392.1|44389.7|44351.1|44348.7|753
1737994500000|2025-01-27 16:15:00|44377.1|44374.7|44391.1|44388.7|44404.1|44401.7|44374.6|44372.2|845
1737994800000|2025-01-27 16:20:00|44390.6|44388.2|44345.6|44343.2|44399.1|44396.7|44345.1|44342.7|897
1737995100000|2025-01-27 16:25:00|44346.1|44343.7|44344.1|44341.7|44356.1|44353.7|44328.1|44325.7|1063
1737995400000|2025-01-27 16:30:00|44345.1|44342.7|44348.1|44345.7|44356.6|44354.2|44339.1|44336.7|848
1737995700000|2025-01-27 16:35:00|44351.1|44348.7|44352.6|44350.2|44398.1|44395.7|44346.1|44343.7|1077
1737996000000|2025-01-27 16:40:00|44352.1|44349.7|44366.1|44363.7|44373.1|44370.7|44349.1|44346.7|700
1737996300000|2025-01-27 16:45:00|44365.6|44363.2|44377.1|44374.7|44411.6|44409.2|44362.6|44360.2|1196
1737996600000|2025-01-27 16:50:00|44377.6|44375.2|44360.1|44357.7|44384.1|44381.7|44343.1|44340.7|961
1737996900000|2025-01-27 16:55:00|44360.6|44358.2|44406.1|44403.7|44423.1|44420.7|44360.6|44358.2|1170
1737997200000|2025-01-27 17:00:00|44406.6|44404.2|44437.1|44434.7|44448.1|44445.7|44388.1|44385.7|1255
1737997500000|2025-01-27 17:05:00|44437.6|44435.2|44420.1|44417.7|44444.1|44441.7|44401.1|44398.7|635
1737997800000|2025-01-27 17:10:00|44420.6|44418.2|44467.1|44464.7|44481.1|44478.7|44418.1|44415.7|990
1737998100000|2025-01-27 17:15:00|44467.6|44465.2|44459.6|44457.2|44487.1|44484.7|44454.1|44451.7|775
1737998400000|2025-01-27 17:20:00|44460.1|44457.7|44511.6|44509.2|44523.1|44520.7|44456.6|44454.2|990
1737998700000|2025-01-27 17:25:00|44512.1|44509.7|44548.1|44545.7|44562.6|44560.2|44502.1|44499.7|1380
1737999000000|2025-01-27 17:30:00|44547.6|44545.2|44549.6|44547.2|44564.6|44562.2|44531.1|44528.7|1040
1737999300000|2025-01-27 17:35:00|44550.1|44547.7|44553.6|44551.2|44573.1|44570.7|44545.1|44542.7|703
1737999600000|2025-01-27 17:40:00|44552.1|44549.7|44564.6|44562.2|44570.6|44568.2|44534.1|44531.7|771
1737999900000|2025-01-27 17:45:00|44564.1|44561.7|44504.1|44501.7|44564.1|44561.7|44503.6|44501.2|763
1738000200000|2025-01-27 17:50:00|44503.6|44501.2|44491.1|44488.7|44506.1|44503.7|44480.1|44477.7|885
1738000500000|2025-01-27 17:55:00|44490.1|44487.7|44479.1|44476.7|44503.1|44500.7|44474.1|44471.7|1001
1738000800000|2025-01-27 18:00:00|44479.6|44477.2|44466.1|44463.7|44487.6|44485.2|44462.6|44460.2|645
1738001100000|2025-01-27 18:05:00|44465.1|44462.7|44470.1|44467.7|44495.1|44492.7|44465.1|44462.7|593
1738001400000|2025-01-27 18:10:00|44470.6|44468.2|44464.6|44462.2|44479.1|44476.7|44451.6|44449.2|527
1738001700000|2025-01-27 18:15:00|44464.1|44461.7|44466.1|44463.7|44483.6|44481.2|44451.1|44448.7|462
1738002000000|2025-01-27 18:20:00|44466.6|44464.2|44486.1|44483.7|44493.1|44490.7|44459.1|44456.7|406
1738002300000|2025-01-27 18:25:00|44485.6|44483.2|44488.1|44485.7|44503.1|44500.7|44479.1|44476.7|509
1738002600000|2025-01-27 18:30:00|44489.1|44486.7|44528.1|44525.7|44547.6|44545.2|44486.1|44483.7|1154
1738002900000|2025-01-27 18:35:00|44527.6|44525.2|44484.6|44482.2|44553.6|44551.2|44474.1|44471.7|806
1738003200000|2025-01-27 18:40:00|44484.1|44481.7|44551.1|44548.7|44552.1|44549.7|44483.1|44480.7|594
1738003500000|2025-01-27 18:45:00|44550.6|44548.2|44542.1|44539.7|44550.6|44548.2|44525.1|44522.7|390
1738003800000|2025-01-27 18:50:00|44542.6|44540.2|44551.6|44549.2|44558.6|44556.2|44525.6|44523.2|485
1738004100000|2025-01-27 18:55:00|44550.6|44548.2|44544.1|44541.7|44556.1|44553.7|44528.6|44526.2|467
1738004400000|2025-01-27 19:00:00|44545.1|44542.7|44587.1|44584.7|44602.1|44599.7|44545.1|44542.7|968
1738004700000|2025-01-27 19:05:00|44587.6|44585.2|44577.1|44574.7|44589.6|44587.2|44565.6|44563.2|475
1738005000000|2025-01-27 19:10:00|44576.6|44574.2|44577.6|44575.2|44600.6|44598.2|44567.6|44565.2|541
1738005300000|2025-01-27 19:15:00|44578.1|44575.7|44637.1|44634.7|44640.6|44638.2|44573.1|44570.7|932
1738005600000|2025-01-27 19:20:00|44636.1|44633.7|44654.1|44651.7|44658.1|44655.7|44627.1|44624.7|839
1738005900000|2025-01-27 19:25:00|44653.1|44650.7|44717.6|44715.2|44727.1|44724.7|44653.1|44650.7|1811
1738006200000|2025-01-27 19:30:00|44716.1|44713.7|44700.1|44697.7|44716.6|44714.2|44675.1|44672.7|938
1738006500000|2025-01-27 19:35:00|44700.6|44698.2|44705.1|44702.7|44717.6|44715.2|44679.1|44676.7|945
1738006800000|2025-01-27 19:40:00|44705.6|44703.2|44688.1|44685.7|44716.1|44713.7|44680.1|44677.7|810
1738007100000|2025-01-27 19:45:00|44687.1|44684.7|44639.1|44636.7|44689.6|44687.2|44629.6|44627.2|980
1738007400000|2025-01-27 19:50:00|44641.1|44638.7|44629.1|44626.7|44643.6|44641.2|44610.1|44607.7|923
1738007700000|2025-01-27 19:55:00|44629.6|44627.2|44630.1|44627.7|44656.1|44653.7|44621.1|44618.7|557
1738008000000|2025-01-27 20:00:00|44629.6|44627.2|44619.1|44616.7|44658.6|44656.2|44616.1|44613.7|477
1738008300000|2025-01-27 20:05:00|44618.6|44616.2|44583.1|44580.7|44618.6|44616.2|44549.6|44547.2|1464
1738008600000|2025-01-27 20:10:00|44583.6|44581.2|44585.1|44582.7|44607.1|44604.7|44577.1|44574.7|684
1738008900000|2025-01-27 20:15:00|44583.1|44580.7|44628.6|44626.2|44635.1|44632.7|44570.6|44568.2|885
1738009200000|2025-01-27 20:20:00|44630.1|44627.7|44645.6|44643.2|44657.6|44655.2|44622.6|44620.2|987
1738009500000|2025-01-27 20:25:00|44645.1|44642.7|44613.6|44611.2|44655.1|44652.7|44607.1|44604.7|692
1738009800000|2025-01-27 20:30:00|44613.1|44610.7|44612.6|44610.2|44631.1|44628.7|44597.1|44594.7|699
1738010100000|2025-01-27 20:35:00|44612.1|44609.7|44620.6|44618.2|44637.1|44634.7|44597.1|44594.7|708
1738010400000|2025-01-27 20:40:00|44621.6|44619.2|44645.6|44643.2|44653.1|44650.7|44619.1|44616.7|777
1738010700000|2025-01-27 20:45:00|44647.1|44644.7|44623.6|44621.2|44652.6|44650.2|44594.6|44592.2|954
1738011000000|2025-01-27 20:50:00|44624.1|44621.7|44619.1|44616.7|44654.1|44651.7|44587.1|44584.7|1750
1738011300000|2025-01-27 20:55:00|44619.6|44617.2|44713.6|44711.2|44730.1|44727.7|44616.1|44613.7|4795
1738011600000|2025-01-27 21:00:00|44714.8|44710|44738.8|44734|44747.3|44742.5|44706.3|44701.5|1777
1738011900000|2025-01-27 21:05:00|44738.3|44733.5|44713.8|44709|44738.3|44733.5|44702.3|44697.5|724
1738012200000|2025-01-27 21:10:00|44713.3|44708.5|44721.3|44716.5|44725.3|44720.5|44709.3|44704.5|266
1738012500000|2025-01-27 21:15:00|44721.8|44717|44723.3|44718.5|44726.8|44722|44715.8|44711|146
1738012800000|2025-01-27 21:20:00|44723.8|44719|44730.8|44726|44736.3|44731.5|44716.8|44712|185
1738013100000|2025-01-27 21:25:00|44730.3|44725.5|44721.8|44717|44735.8|44731|44717.3|44712.5|157
1738013400000|2025-01-27 21:30:00|44722.3|44717.5|44716.3|44711.5|44724.3|44719.5|44711.3|44706.5|170
1738013700000|2025-01-27 21:35:00|44716.8|44712|44727.3|44722.5|44727.3|44722.5|44713.3|44708.5|119
1738014000000|2025-01-27 21:40:00|44726.8|44722|44730.3|44725.5|44731.8|44727|44721.8|44717|100
1738014300000|2025-01-27 21:45:00|44729.8|44725|44722.3|44717.5|44730.3|44725.5|44716.8|44712|119
1738014600000|2025-01-27 21:50:00|44721.8|44717|44718.3|44713.5|44724.3|44719.5|44717.8|44713|53
1738014900000|2025-01-27 21:55:00|44718.8|44714|44710.8|44701|44718.8|44714|44705.3|44700.5|157
1738015200000|2025-01-27 22:00:00|44714.6|44704.8|44714.6|44704.8|44717.9|44708.1|44710.2|44700.4|0
1738015500000|2025-01-27 22:05:00|44714.5|44704.7|44715.7|44705.9|44715.7|44705.9|44712.5|44702.7|0
1738015800000|2025-01-27 22:10:00|44715.6|44705.8|44716.4|44706.6|44717.6|44707.8|44713.5|44703.7|0
1738016100000|2025-01-27 22:15:00|44717|44707.2|44718.1|44708.3|44719|44709.2|44715.4|44705.6|0
1738016400000|2025-01-27 22:20:00|44712.1|44702.3|44718.3|44708.5|44718.7|44708.9|44712.1|44702.3|0
1738016700000|2025-01-27 22:25:00|44717.8|44708|44719.8|44710|44720.7|44710.9|44717.8|44708|0
1738017000000|2025-01-27 22:30:00|44721.5|44711.7|44726.3|44716.5|44726.3|44716.5|44719.3|44709.5|0
1738017300000|2025-01-27 22:35:00|44726.2|44716.4|44729.3|44719.5|44732.9|44723.1|44726.2|44716.4|0
1738017600000|2025-01-27 22:40:00|44728.1|44718.3|44735.4|44725.6|44735.7|44725.9|44728.1|44718.3|0
1738017900000|2025-01-27 22:45:00|44736.5|44726.7|44740.2|44730.4|44741.9|44732.1|44736.4|44726.6|0
1738018200000|2025-01-27 22:50:00|44740.5|44730.7|44739.5|44729.7|44742.2|44732.4|44732.7|44722.9|0
1738018500000|2025-01-27 22:55:00|44739.3|44729.5|44760.4|44750.6|44761|44751.2|44739.3|44729.5|0
1738018800000|2025-01-27 23:00:00|44725.5|44720.7|44691|44686.2|44725.5|44720.7|44677|44672.2|352
1738019100000|2025-01-27 23:05:00|44688|44683.2|44702.5|44697.7|44711.5|44706.7|44682.5|44677.7|146
1738019400000|2025-01-27 23:10:00|44702|44697.2|44678.5|44673.7|44702|44697.2|44675.5|44670.7|181
1738019700000|2025-01-27 23:15:00|44678|44673.2|44668.5|44663.7|44681|44676.2|44662|44657.2|183
1738020000000|2025-01-27 23:20:00|44669|44664.2|44668|44663.2|44683|44678.2|44610.5|44605.7|716
1738020300000|2025-01-27 23:25:00|44670.5|44665.7|44632|44627.2|44673|44668.2|44618|44613.2|301
1738020600000|2025-01-27 23:30:00|44633.5|44628.7|44637|44632.2|44657|44652.2|44628|44623.2|140
1738020900000|2025-01-27 23:35:00|44635|44630.2|44648|44643.2|44656|44651.2|44634|44629.2|94
1738021200000|2025-01-27 23:40:00|44648.5|44643.7|44663.5|44658.7|44673.5|44668.7|44648.5|44643.7|125
1738021500000|2025-01-27 23:45:00|44663|44658.2|44671|44666.2|44671|44666.2|44645|44640.2|83
1738021800000|2025-01-27 23:50:00|44671.5|44666.7|44688|44683.2|44690|44685.2|44669.5|44664.7|193
1738022100000|2025-01-27 23:55:00|44687.5|44682.7|44693|44688.2|44696|44691.2|44683|44678.2|106
1738022400000|2025-01-28 00:00:00|44692.5|44687.7|44672.5|44667.7|44697|44692.2|44672.5|44667.7|128
1738022700000|2025-01-28 00:05:00|44674|44669.2|44678.5|44673.7|44686|44681.2|44665.5|44660.7|181
1738023000000|2025-01-28 00:10:00|44677|44672.2|44669.5|44664.7|44680.5|44675.7|44661|44656.2|110
1738023300000|2025-01-28 00:15:00|44668.5|44663.7|44668.5|44663.7|44673.5|44668.7|44654.5|44649.7|127
1738023600000|2025-01-28 00:20:00|44668|44663.2|44653.5|44648.7|44676|44671.2|44648.5|44643.7|101
1738023900000|2025-01-28 00:25:00|44653|44648.2|44651|44646.2|44655.5|44650.7|44644|44639.2|100
1738024200000|2025-01-28 00:30:00|44651.5|44646.7|44634.5|44629.7|44652.5|44647.7|44623.5|44618.7|192
1738024500000|2025-01-28 00:35:00|44634|44629.2|44657.5|44652.7|44657.5|44652.7|44627.5|44622.7|129
1738024800000|2025-01-28 00:40:00|44658|44653.2|44659.5|44654.7|44663|44658.2|44649.5|44644.7|123
1738025100000|2025-01-28 00:45:00|44660|44655.2|44661.5|44656.7|44662.5|44657.7|44644.5|44639.7|194
1738025400000|2025-01-28 00:50:00|44661|44656.2|44654|44649.2|44673.5|44668.7|44654|44649.2|141
1738025700000|2025-01-28 00:55:00|44653.5|44648.7|44652|44647.2|44656.5|44651.7|44645|44640.2|55
1738026000000|2025-01-28 01:00:00|44652.5|44647.7|44668.5|44663.7|44671.5|44666.7|44652.5|44647.7|101
1738026300000|2025-01-28 01:05:00|44668|44663.2|44680.5|44675.7|44683.5|44678.7|44665.5|44660.7|84
1738026600000|2025-01-28 01:10:00|44681|44676.2|44688|44683.2|44693|44688.2|44677.5|44672.7|107
1738026900000|2025-01-28 01:15:00|44690|44685.2|44674.5|44669.7|44697.5|44692.7|44673.5|44668.7|133
1738027200000|2025-01-28 01:20:00|44675|44670.2|44682.5|44677.7|44686.5|44681.7|44671.5|44666.7|81
1738027500000|2025-01-28 01:25:00|44683|44678.2|44689.5|44684.7|44700.5|44695.7|44681.5|44676.7|200
1738027800000|2025-01-28 01:30:00|44689|44684.2|44688.5|44683.7|44693.5|44688.7|44679.5|44674.7|47
1738028100000|2025-01-28 01:35:00|44689|44684.2|44695|44690.2|44697.5|44692.7|44686.5|44681.7|46
1738028400000|2025-01-28 01:40:00|44694.5|44689.7|44686.5|44681.7|44694.5|44689.7|44682|44677.2|65
1738028700000|2025-01-28 01:45:00|44686|44681.2|44671.5|44666.7|44686.5|44681.7|44660.5|44655.7|105
1738029000000|2025-01-28 01:50:00|44669.5|44664.7|44688.5|44683.7|44689.5|44684.7|44669.5|44664.7|62
1738029300000|2025-01-28 01:55:00|44689|44684.2|44615.5|44610.7|44691.5|44686.7|44600.5|44595.7|842
1738029600000|2025-01-28 02:00:00|44615|44610.2|44638|44633.2|44643|44638.2|44601.5|44596.7|382
1738029900000|2025-01-28 02:05:00|44638.5|44633.7|44659|44654.2|44659|44654.2|44628|44623.2|180
1738030200000|2025-01-28 02:10:00|44658.5|44653.7|44659|44654.2|44674.5|44669.7|44656.5|44651.7|89
1738030500000|2025-01-28 02:15:00|44658.5|44653.7|44665.5|44660.7|44682.5|44677.7|44654.5|44649.7|108
1738030800000|2025-01-28 02:20:00|44665|44660.2|44658.5|44653.7|44670|44665.2|44653.5|44648.7|88
1738031100000|2025-01-28 02:25:00|44659|44654.2|44656.5|44651.7|44667.5|44662.7|44653.5|44648.7|43
1738031400000|2025-01-28 02:30:00|44656|44651.2|44664.5|44659.7|44665.5|44660.7|44651|44646.2|50
1738031700000|2025-01-28 02:35:00|44665|44660.2|44642|44637.2|44665|44660.2|44640|44635.2|59
1738032000000|2025-01-28 02:40:00|44641.5|44636.7|44637.5|44632.7|44649.5|44644.7|44633.5|44628.7|48
1738032300000|2025-01-28 02:45:00|44637|44632.2|44634.5|44629.7|44648|44643.2|44632.5|44627.7|47
1738032600000|2025-01-28 02:50:00|44635|44630.2|44646|44641.2|44647.5|44642.7|44628|44623.2|86
1738032900000|2025-01-28 02:55:00|44645.5|44640.7|44642.5|44637.7|44652.5|44647.7|44640|44635.2|33
1738033200000|2025-01-28 03:00:00|44642|44637.2|44648|44643.2|44650.5|44645.7|44638.5|44633.7|25
1738033500000|2025-01-28 03:05:00|44647.5|44642.7|44648|44643.2|44651|44646.2|44635.5|44630.7|32
1738033800000|2025-01-28 03:10:00|44648.5|44643.7|44643.5|44638.7|44654.5|44649.7|44641.5|44636.7|54
1738034100000|2025-01-28 03:15:00|44644|44639.2|44655|44650.2|44656|44651.2|44640.5|44635.7|54
1738034400000|2025-01-28 03:20:00|44655.5|44650.7|44657.5|44652.7|44665.5|44660.7|44653.5|44648.7|67
1738034700000|2025-01-28 03:25:00|44657|44652.2|44664.5|44659.7|44666.5|44661.7|44650|44645.2|111
1738035000000|2025-01-28 03:30:00|44664|44659.2|44669.5|44664.7|44679|44674.2|44664|44659.2|145
1738035300000|2025-01-28 03:35:00|44670|44665.2|44663|44658.2|44672|44667.2|44657.5|44652.7|157
1738035600000|2025-01-28 03:40:00|44662.5|44657.7|44657.5|44652.7|44666|44661.2|44654.5|44649.7|45
1738035900000|2025-01-28 03:45:00|44658|44653.2|44648|44643.2|44658|44653.2|44645.5|44640.7|40
1738036200000|2025-01-28 03:50:00|44648.5|44643.7|44640.5|44635.7|44655.5|44650.7|44639.5|44634.7|66
1738036500000|2025-01-28 03:55:00|44641|44636.2|44639.5|44634.7|44643.5|44638.7|44635.5|44630.7|45
1738036800000|2025-01-28 04:00:00|44639|44634.2|44631.5|44626.7|44639|44634.2|44629.5|44624.7|61
1738037100000|2025-01-28 04:05:00|44631|44626.2|44629.5|44624.7|44638.5|44633.7|44628.5|44623.7|34
1738037400000|2025-01-28 04:10:00|44630|44625.2|44641.5|44636.7|44646.5|44641.7|44628.5|44623.7|67
1738037700000|2025-01-28 04:15:00|44641|44636.2|44634.5|44629.7|44643.5|44638.7|44634|44629.2|54
1738038000000|2025-01-28 04:20:00|44634|44629.2|44633.5|44628.7|44641|44636.2|44626.5|44621.7|79
1738038300000|2025-01-28 04:25:00|44634|44629.2|44628.5|44623.7|44636.5|44631.7|44621|44616.2|50
1738038600000|2025-01-28 04:30:00|44629|44624.2|44636.5|44631.7|44638.5|44633.7|44624.5|44619.7|34
1738038900000|2025-01-28 04:35:00|44637|44632.2|44639.5|44634.7|44642.5|44637.7|44636|44631.2|37
1738039200000|2025-01-28 04:40:00|44640|44635.2|44638|44633.2|44646.5|44641.7|44635.5|44630.7|54
1738039500000|2025-01-28 04:45:00|44638.5|44633.7|44638.5|44633.7|44641.5|44636.7|44635.5|44630.7|14
1738039800000|2025-01-28 04:50:00|44639|44634.2|44641.5|44636.7|44643.5|44638.7|44636.5|44631.7|24
1738040100000|2025-01-28 04:55:00|44641|44636.2|44648.5|44643.7|44650.5|44645.7|44638.5|44633.7|20
1738040400000|2025-01-28 05:00:00|44648|44643.2|44654.5|44649.7|44669|44664.2|44646|44641.2|108
1738040700000|2025-01-28 05:05:00|44655.5|44650.7|44635.5|44630.7|44655.5|44650.7|44631|44626.2|51
1738041000000|2025-01-28 05:10:00|44635|44630.2|44624.5|44619.7|44636.5|44631.7|44618.5|44613.7|66
1738041300000|2025-01-28 05:15:00|44625.5|44620.7|44619.5|44614.7|44626|44621.2|44617|44612.2|52
1738041600000|2025-01-28 05:20:00|44619|44614.2|44616|44611.2|44621|44616.2|44612|44607.2|48
1738041900000|2025-01-28 05:25:00|44615.5|44610.7|44617.5|44612.7|44622.5|44617.7|44612|44607.2|44
1738042200000|2025-01-28 05:30:00|44617|44612.2|44611.5|44606.7|44621.5|44616.7|44609.5|44604.7|48
1738042500000|2025-01-28 05:35:00|44611|44606.2|44592|44587.2|44617.5|44612.7|44590.5|44585.7|195
1738042800000|2025-01-28 05:40:00|44591.5|44586.7|44605.5|44600.7|44606.5|44601.7|44591.5|44586.7|89
1738043100000|2025-01-28 05:45:00|44606|44601.2|44605.5|44600.7|44612.5|44607.7|44603.5|44598.7|39
1738043400000|2025-01-28 05:50:00|44605|44600.2|44610.5|44605.7|44613|44608.2|44605|44600.2|51
1738043700000|2025-01-28 05:55:00|44610|44605.2|44630.5|44625.7|44631.5|44626.7|44609.5|44604.7|94
1738044000000|2025-01-28 06:00:00|44631|44626.2|44636.5|44631.7|44640.5|44635.7|44629|44624.2|59
1738044300000|2025-01-28 06:05:00|44637|44632.2|44631.5|44626.7|44640|44635.2|44628.5|44623.7|36
1738044600000|2025-01-28 06:10:00|44631|44626.2|44634|44629.2|44640|44635.2|44630.5|44625.7|31
1738044900000|2025-01-28 06:15:00|44634.5|44629.7|44626.5|44621.7|44635.5|44630.7|44622.5|44617.7|29
1738045200000|2025-01-28 06:20:00|44627|44622.2|44622|44617.2|44629.5|44624.7|44620.5|44615.7|54
1738045500000|2025-01-28 06:25:00|44620.5|44615.7|44610.5|44605.7|44621|44616.2|44605.5|44600.7|79
1738045800000|2025-01-28 06:30:00|44613.5|44608.7|44615.5|44610.7|44628|44623.2|44611.5|44606.7|139
1738046100000|2025-01-28 06:35:00|44616|44611.2|44597.5|44592.7|44617.5|44612.7|44594.5|44589.7|40
1738046400000|2025-01-28 06:40:00|44597|44592.2|44588.5|44583.7|44600.5|44595.7|44584.5|44579.7|140
1738046700000|2025-01-28 06:45:00|44588|44583.2|44581.5|44576.7|44588.5|44583.7|44577|44572.2|85
1738047000000|2025-01-28 06:50:00|44581|44576.2|44578.5|44573.7|44585.5|44580.7|44576.5|44571.7|69
1738047300000|2025-01-28 06:55:00|44579|44574.2|44584.5|44579.7|44591.5|44586.7|44579|44574.2|66
1738047600000|2025-01-28 07:00:00|44583.9|44580.3|44570.4|44566.8|44588.9|44585.3|44561.9|44558.3|215
1738047900000|2025-01-28 07:05:00|44569.9|44566.3|44583.4|44579.8|44587.9|44584.3|44567.4|44563.8|94
1738048200000|2025-01-28 07:10:00|44582.9|44579.3|44577.9|44574.3|44597.9|44594.3|44572.9|44569.3|93
1738048500000|2025-01-28 07:15:00|44577.4|44573.8|44594.9|44591.3|44602.9|44599.3|44573.9|44570.3|165
1738048800000|2025-01-28 07:20:00|44595.4|44591.8|44624.9|44621.3|44625.9|44622.3|44589.9|44586.3|128
1738049100000|2025-01-28 07:25:00|44624.4|44620.8|44624.9|44621.3|44633.9|44630.3|44615.9|44612.3|103
1738049400000|2025-01-28 07:30:00|44625.4|44621.8|44629.9|44626.3|44633.4|44629.8|44605.9|44602.3|148
1738049700000|2025-01-28 07:35:00|44629.4|44625.8|44630.9|44627.3|44636.4|44632.8|44623.9|44620.3|109
1738050000000|2025-01-28 07:40:00|44630.4|44626.8|44633.9|44630.3|44634.4|44630.8|44622.9|44619.3|63
1738050300000|2025-01-28 07:45:00|44634.4|44630.8|44626.4|44622.8|44636.9|44633.3|44620.9|44617.3|88
1738050600000|2025-01-28 07:50:00|44625.9|44622.3|44613.4|44609.8|44626.4|44622.8|44610.9|44607.3|124
1738050900000|2025-01-28 07:55:00|44612.9|44609.3|44621.9|44618.3|44622.9|44619.3|44611.4|44607.8|162
1738051200000|2025-01-28 08:00:00|44622.4|44618.8|44643.9|44640.3|44643.9|44640.3|44616.9|44613.3|314
1738051500000|2025-01-28 08:05:00|44643.4|44639.8|44636.9|44633.3|44643.4|44639.8|44616.9|44613.3|232
1738051800000|2025-01-28 08:10:00|44637.4|44633.8|44615.9|44612.3|44637.9|44634.3|44603.9|44600.3|204
1738052100000|2025-01-28 08:15:00|44616.4|44612.8|44638.9|44635.3|44638.9|44635.3|44600.4|44596.8|208
1738052400000|2025-01-28 08:20:00|44640.9|44637.3|44646.4|44642.8|44653.9|44650.3|44633.4|44629.8|196
1738052700000|2025-01-28 08:25:00|44645.9|44642.3|44641.4|44637.8|44657.9|44654.3|44626.4|44622.8|180
1738053000000|2025-01-28 08:30:00|44641.9|44638.3|44680.9|44677.3|44681.9|44678.3|44641.9|44638.3|266
1738053300000|2025-01-28 08:35:00|44681.4|44677.8|44681.9|44678.3|44690.4|44686.8|44666.4|44662.8|185
1738053600000|2025-01-28 08:40:00|44681.4|44677.8|44695.9|44692.3|44696.9|44693.3|44670.4|44666.8|228
1738053900000|2025-01-28 08:45:00|44695.4|44691.8|44703.9|44700.3|44704.9|44701.3|44684.9|44681.3|157
1738054200000|2025-01-28 08:50:00|44702.9|44699.3|44706.9|44703.3|44726.4|44722.8|44691.9|44688.3|368
1738054500000|2025-01-28 08:55:00|44706.4|44702.8|44727.9|44724.3|44735.4|44731.8|44700.4|44696.8|287
1738054800000|2025-01-28 09:00:00|44724.4|44720.8|44748.9|44745.3|44755.9|44752.3|44709.9|44706.3|651
1738055100000|2025-01-28 09:05:00|44748.4|44744.8|44750.9|44747.3|44754.4|44750.8|44738.4|44734.8|406
1738055400000|2025-01-28 09:10:00|44750.4|44746.8|44746.9|44743.3|44755.9|44752.3|44742.9|44739.3|290
1738055700000|2025-01-28 09:15:00|44746.4|44742.8|44735.9|44732.3|44755.4|44751.8|44731.4|44727.8|289
1738056000000|2025-01-28 09:20:00|44736.9|44733.3|44732.9|44729.3|44742.9|44739.3|44731.9|44728.3|226
1738056300000|2025-01-28 09:25:00|44732.4|44728.8|44729.4|44725.8|44741.4|44737.8|44725.9|44722.3|321
1738056600000|2025-01-28 09:30:00|44729.9|44726.3|44735.9|44732.3|44742.9|44739.3|44723.4|44719.8|286
1738056900000|2025-01-28 09:35:00|44736.4|44732.8|44736.9|44733.3|44742.9|44739.3|44727.9|44724.3|165
1738057200000|2025-01-28 09:40:00|44737.4|44733.8|44750.9|44747.3|44752.9|44749.3|44732.9|44729.3|101
1738057500000|2025-01-28 09:45:00|44750.4|44746.8|44750.9|44747.3|44755.9|44752.3|44740.9|44737.3|143
1738057800000|2025-01-28 09:50:00|44751.4|44747.8|44748.9|44745.3|44754.9|44751.3|44742.9|44739.3|58
1738058100000|2025-01-28 09:55:00|44748.4|44744.8|44745.9|44742.3|44754.4|44750.8|44741.9|44738.3|89
1738058400000|2025-01-28 10:00:00|44746.4|44742.8|44757.9|44754.3|44765.9|44762.3|44745.9|44742.3|163
1738058700000|2025-01-28 10:05:00|44758.4|44754.8|44768.9|44765.3|44779.4|44775.8|44758.4|44754.8|150
1738059000000|2025-01-28 10:10:00|44768.4|44764.8|44768.9|44765.3|44778.4|44774.8|44765.9|44762.3|104
1738059300000|2025-01-28 10:15:00|44769.4|44765.8|44767.9|44764.3|44775.9|44772.3|44767.9|44764.3|87
1738059600000|2025-01-28 10:20:00|44768.4|44764.8|44763.9|44760.3|44772.4|44768.8|44761.9|44758.3|96
1738059900000|2025-01-28 10:25:00|44763.4|44759.8|44766.4|44762.8|44767.9|44764.3|44757.4|44753.8|44
1738060200000|2025-01-28 10:30:00|44766.9|44763.3|44761.9|44758.3|44773.9|44770.3|44761.4|44757.8|55
1738060500000|2025-01-28 10:35:00|44761.4|44757.8|44759.9|44756.3|44767.9|44764.3|44754.9|44751.3|121
1738060800000|2025-01-28 10:40:00|44759.4|44755.8|44748.9|44745.3|44761.9|44758.3|44745.4|44741.8|74
1738061100000|2025-01-28 10:45:00|44749.4|44745.8|44738.9|44735.3|44749.4|44745.8|44738.4|44734.8|110
1738061400000|2025-01-28 10:50:00|44739.9|44736.3|44734.9|44731.3|44749.9|44746.3|44734.4|44730.8|193
1738061700000|2025-01-28 10:55:00|44735.4|44731.8|44737.9|44734.3|44741.9|44738.3|44731.4|44727.8|165
1738062000000|2025-01-28 11:00:00|44738.4|44734.8|44746.4|44742.8|44755.9|44752.3|44738.4|44734.8|176
1738062300000|2025-01-28 11:05:00|44747.4|44743.8|44742.9|44739.3|44752.9|44749.3|44737.9|44734.3|79
1738062600000|2025-01-28 11:10:00|44742.4|44738.8|44753.9|44750.3|44757.4|44753.8|44741.9|44738.3|107
1738062900000|2025-01-28 11:15:00|44754.4|44750.8|44743.9|44740.3|44755.9|44752.3|44740.9|44737.3|60
1738063200000|2025-01-28 11:20:00|44744.4|44740.8|44736.9|44733.3|44752.9|44749.3|44730.4|44726.8|146
1738063500000|2025-01-28 11:25:00|44737.4|44733.8|44736.4|44732.8|44743.4|44739.8|44734.4|44730.8|138
1738063800000|2025-01-28 11:30:00|44736.9|44733.3|44723.9|44720.3|44740.9|44737.3|44722.4|44718.8|323
1738064100000|2025-01-28 11:35:00|44724.4|44720.8|44736.9|44733.3|44740.4|44736.8|44715.9|44712.3|215
1738064400000|2025-01-28 11:40:00|44737.4|44733.8|44730.9|44727.3|44746.4|44742.8|44726.9|44723.3|169
1738064700000|2025-01-28 11:45:00|44731.4|44727.8|44739.9|44736.3|44741.9|44738.3|44726.9|44723.3|82
1738065000000|2025-01-28 11:50:00|44740.4|44736.8|44728.9|44725.3|44741.9|44738.3|44726.9|44723.3|61
1738065300000|2025-01-28 11:55:00|44728.4|44724.8|44715.9|44712.3|44734.4|44730.8|44714.9|44711.3|115
1738065600000|2025-01-28 12:00:00|44718.9|44715.3|44683.4|44679.8|44722.9|44719.3|44681.9|44678.3|732
1738065900000|2025-01-28 12:05:00|44682.9|44679.3|44679.9|44676.3|44693.9|44690.3|44674.9|44671.3|219
1738066200000|2025-01-28 12:10:00|44680.4|44676.8|44666.4|44662.8|44681.9|44678.3|44664.9|44661.3|269
1738066500000|2025-01-28 12:15:00|44666.9|44663.3|44663.9|44660.3|44675.9|44672.3|44657.9|44654.3|216
1738066800000|2025-01-28 12:20:00|44664.4|44660.8|44684.9|44681.3|44688.4|44684.8|44657.9|44654.3|250
1738067100000|2025-01-28 12:25:00|44683.9|44680.3|44683.9|44680.3|44687.4|44683.8|44671.4|44667.8|203
1738067400000|2025-01-28 12:30:00|44683.4|44679.8|44689.9|44686.3|44700.4|44696.8|44668.9|44665.3|466
1738067700000|2025-01-28 12:35:00|44690.4|44686.8|44721.9|44718.3|44722.4|44718.8|44684.9|44681.3|390
1738068000000|2025-01-28 12:40:00|44721.4|44717.8|44731.9|44728.3|44735.9|44732.3|44718.9|44715.3|218
1738068300000|2025-01-28 12:45:00|44729.9|44726.3|44725.4|44721.8|44732.9|44729.3|44717.4|44713.8|180
1738068600000|2025-01-28 12:50:00|44725.9|44722.3|44732.9|44729.3|44744.4|44740.8|44721.9|44718.3|233
1738068900000|2025-01-28 12:55:00|44733.4|44729.8|44730.9|44727.3|44739.4|44735.8|44722.9|44719.3|247
1738069200000|2025-01-28 13:00:00|44730.4|44726.8|44717.9|44714.3|44735.9|44732.3|44717.4|44713.8|309
1738069500000|2025-01-28 13:05:00|44716.9|44713.3|44711.9|44708.3|44720.9|44717.3|44704.9|44701.3|159
1738069800000|2025-01-28 13:10:00|44711.4|44707.8|44716.9|44713.3|44720.9|44717.3|44710.4|44706.8|133
1738070100000|2025-01-28 13:15:00|44716.4|44712.8|44685.9|44682.3|44719.4|44715.8|44685.4|44681.8|320
1738070400000|2025-01-28 13:20:00|44686.4|44682.8|44725.9|44722.3|44729.9|44726.3|44686.4|44682.8|320
1738070700000|2025-01-28 13:25:00|44724.9|44721.3|44705.4|44701.8|44724.9|44721.3|44705.4|44701.8|171
1738071000000|2025-01-28 13:30:00|44704.9|44701.3|44689.9|44686.3|44716.4|44712.8|44680.4|44676.8|419
1738071300000|2025-01-28 13:35:00|44688.9|44685.3|44679.9|44676.3|44692.9|44689.3|44670.9|44667.3|333
1738071600000|2025-01-28 13:40:00|44680.4|44676.8|44667.9|44664.3|44681.4|44677.8|44665.4|44661.8|159
1738071900000|2025-01-28 13:45:00|44667.4|44663.8|44662.9|44659.3|44682.4|44678.8|44660.4|44656.8|277
1738072200000|2025-01-28 13:50:00|44663.4|44659.8|44661.9|44658.3|44672.9|44669.3|44651.9|44648.3|224
1738072500000|2025-01-28 13:55:00|44660.9|44657.3|44665.9|44662.3|44670.4|44666.8|44658.9|44655.3|221
1738072800000|2025-01-28 14:00:00|44665.4|44661.8|44673.9|44670.3|44688.9|44685.3|44657.9|44654.3|229
1738073100000|2025-01-28 14:05:00|44674.4|44670.8|44692.9|44689.3|44694.4|44690.8|44666.9|44663.3|309
1738073400000|2025-01-28 14:10:00|44692.4|44688.8|44712.9|44709.3|44718.9|44715.3|44677.9|44674.3|603
1738073700000|2025-01-28 14:15:00|44712.4|44708.8|44709.9|44706.3|44721.9|44718.3|44702.4|44698.8|340
1738074000000|2025-01-28 14:20:00|44709.4|44705.8|44718.4|44714.8|44724.4|44720.8|44707.9|44704.3|270
1738074300000|2025-01-28 14:25:00|44719.4|44715.8|44724.4|44720.8|44745.9|44742.3|44715.9|44712.3|1291
1738074600000|2025-01-28 14:30:00|44723.8|44721.4|44761.8|44759.4|44767.3|44764.9|44685.3|44682.9|4341
1738074900000|2025-01-28 14:35:00|44763.3|44760.9|44766.3|44763.9|44776.8|44774.4|44710.3|44707.9|2104
1738075200000|2025-01-28 14:40:00|44767.3|44764.9|44720.3|44717.9|44791.3|44788.9|44715.3|44712.9|1741
1738075500000|2025-01-28 14:45:00|44720.8|44718.4|44631.3|44628.9|44738.3|44735.9|44615.3|44612.9|2559
1738075800000|2025-01-28 14:50:00|44630.8|44628.4|44690.8|44688.4|44692.8|44690.4|44621.8|44619.4|1406
1738076100000|2025-01-28 14:55:00|44691.3|44688.9|44683.8|44681.4|44695.3|44692.9|44666.3|44663.9|731
1738076400000|2025-01-28 15:00:00|44683.3|44680.9|44770.3|44767.9|44770.8|44768.4|44675.3|44672.9|2201
1738076700000|2025-01-28 15:05:00|44769.8|44767.4|44764.3|44761.9|44799.8|44797.4|44750.3|44747.9|1513
1738077000000|2025-01-28 15:10:00|44765.3|44762.9|44807.3|44804.9|44818.8|44816.4|44755.3|44752.9|1497
1738077300000|2025-01-28 15:15:00|44806.8|44804.4|44818.3|44815.9|44828.3|44825.9|44801.8|44799.4|1255
1738077600000|2025-01-28 15:20:00|44819.3|44816.9|44856.3|44853.9|44861.3|44858.9|44811.3|44808.9|1276
1738077900000|2025-01-28 15:25:00|44856.8|44854.4|44860.3|44857.9|44879.8|44877.4|44842.8|44840.4|1408
1738078200000|2025-01-28 15:30:00|44861.3|44858.9|44850.8|44848.4|44866.8|44864.4|44836.8|44834.4|1351
1738078500000|2025-01-28 15:35:00|44851.8|44849.4|44886.3|44883.9|44889.8|44887.4|44840.3|44837.9|1293
1738078800000|2025-01-28 15:40:00|44882.3|44879.9|44895.3|44892.9|44901.3|44898.9|44877.8|44875.4|672
1738079100000|2025-01-28 15:45:00|44894.8|44892.4|44943.3|44940.9|44944.3|44941.9|44875.3|44872.9|1193
1738079400000|2025-01-28 15:50:00|44943.8|44941.4|44953.3|44950.9|44965.3|44962.9|44939.3|44936.9|1104
1738079700000|2025-01-28 15:55:00|44953.8|44951.4|44950.3|44947.9|44959.3|44956.9|44919.8|44917.4|911
1738080000000|2025-01-28 16:00:00|44950.8|44948.4|44958.3|44955.9|44978.3|44975.9|44930.8|44928.4|1264
1738080300000|2025-01-28 16:05:00|44957.8|44955.4|44972.3|44969.9|44972.3|44969.9|44949.8|44947.4|498
1738080600000|2025-01-28 16:10:00|44971.8|44969.4|44941.3|44938.9|44974.8|44972.4|44930.3|44927.9|640
1738080900000|2025-01-28 16:15:00|44941.8|44939.4|44919.3|44916.9|44949.8|44947.4|44916.3|44913.9|756
1738081200000|2025-01-28 16:20:00|44918.8|44916.4|44847.3|44844.9|44919.3|44916.9|44841.3|44838.9|1145
1738081500000|2025-01-28 16:25:00|44847.8|44845.4|44769.3|44766.9|44852.3|44849.9|44750.8|44748.4|1871
1738081800000|2025-01-28 16:30:00|44769.8|44767.4|44764.3|44761.9|44788.8|44786.4|44760.8|44758.4|1268
1738082100000|2025-01-28 16:35:00|44764.8|44762.4|44764.3|44761.9|44768.3|44765.9|44719.3|44716.9|1445
1738082400000|2025-01-28 16:40:00|44763.8|44761.4|44773.8|44771.4|44774.3|44771.9|44712.3|44709.9|1099
1738082700000|2025-01-28 16:45:00|44774.3|44771.9|44802.8|44800.4|44804.3|44801.9|44761.3|44758.9|837
1738083000000|2025-01-28 16:50:00|44802.3|44799.9|44778.3|44775.9|44806.8|44804.4|44724.3|44721.9|1086
1738083300000|2025-01-28 16:55:00|44777.8|44775.4|44805.8|44803.4|44808.8|44806.4|44765.3|44762.9|483
1738083600000|2025-01-28 17:00:00|44806.3|44803.9|44792.3|44789.9|44825.8|44823.4|44773.3|44770.9|1022
1738083900000|2025-01-28 17:05:00|44792.8|44790.4|44841.3|44838.9|44845.8|44843.4|44792.3|44789.9|744
1738084200000|2025-01-28 17:10:00|44841.8|44839.4|44846.3|44843.9|44865.3|44862.9|44837.8|44835.4|685
1738084500000|2025-01-28 17:15:00|44846.8|44844.4|44836.3|44833.9|44854.3|44851.9|44834.3|44831.9|325
1738084800000|2025-01-28 17:20:00|44836.8|44834.4|44827.8|44825.4|44848.8|44846.4|44813.3|44810.9|642
1738085100000|2025-01-28 17:25:00|44829.3|44826.9|44827.8|44825.4|44842.8|44840.4|44820.8|44818.4|374
1738085400000|2025-01-28 17:30:00|44826.3|44823.9|44830.3|44827.9|44842.3|44839.9|44823.3|44820.9|272
1738085700000|2025-01-28 17:35:00|44829.8|44827.4|44816.3|44813.9|44839.3|44836.9|44806.8|44804.4|332
1738086000000|2025-01-28 17:40:00|44816.8|44814.4|44840.3|44837.9|44844.3|44841.9|44804.3|44801.9|353
1738086300000|2025-01-28 17:45:00|44840.8|44838.4|44846.3|44843.9|44846.3|44843.9|44826.3|44823.9|271
1738086600000|2025-01-28 17:50:00|44846.8|44844.4|44857.3|44854.9|44865.3|44862.9|44845.3|44842.9|316
1738086900000|2025-01-28 17:55:00|44857.8|44855.4|44859.3|44856.9|44877.3|44874.9|44851.8|44849.4|440
1738087200000|2025-01-28 18:00:00|44858.7|44856.3|44882.7|44880.3|44889.7|44887.3|44857.7|44855.3|369
1738087500000|2025-01-28 18:05:00|44883.2|44880.8|44875.7|44873.3|44900.2|44897.8|44872.7|44870.3|388
1738087800000|2025-01-28 18:10:00|44876.7|44874.3|44893.7|44891.3|44894.7|44892.3|44871.7|44869.3|233
1738088100000|2025-01-28 18:15:00|44892.7|44890.3|44907.2|44904.8|44908.7|44906.3|44891.7|44889.3|317
1738088400000|2025-01-28 18:20:00|44906.7|44904.3|44888.2|44885.8|44909.7|44907.3|44881.7|44879.3|298
1738088700000|2025-01-28 18:25:00|44888.7|44886.3|44880.7|44878.3|44892.2|44889.8|44864.7|44862.3|276
1738089000000|2025-01-28 18:30:00|44881.2|44878.8|44907.2|44904.8|44908.7|44906.3|44878.7|44876.3|283
1738089300000|2025-01-28 18:35:00|44906.7|44904.3|44873.2|44870.8|44906.7|44904.3|44867.7|44865.3|437
1738089600000|2025-01-28 18:40:00|44873.7|44871.3|44861.2|44858.8|44874.2|44871.8|44839.7|44837.3|857
1738089900000|2025-01-28 18:45:00|44861.7|44859.3|44847.7|44845.3|44862.7|44860.3|44841.7|44839.3|434
1738090200000|2025-01-28 18:50:00|44848.2|44845.8|44839.2|44836.8|44865.7|44863.3|44837.7|44835.3|256
1738090500000|2025-01-28 18:55:00|44838.7|44836.3|44819.7|44817.3|44841.2|44838.8|44819.2|44816.8|369
1738090800000|2025-01-28 19:00:00|44820.7|44818.3|44809.2|44806.8|44830.7|44828.3|44808.7|44806.3|268
1738091100000|2025-01-28 19:05:00|44808.7|44806.3|44791.7|44789.3|44816.7|44814.3|44787.2|44784.8|402
1738091400000|2025-01-28 19:10:00|44792.2|44789.8|44782.7|44780.3|44793.7|44791.3|44774.7|44772.3|357
1738091700000|2025-01-28 19:15:00|44782.2|44779.8|44795.2|44792.8|44803.7|44801.3|44776.2|44773.8|344
1738092000000|2025-01-28 19:20:00|44794.2|44791.8|44808.7|44806.3|44813.2|44810.8|44794.2|44791.8|266
1738092300000|2025-01-28 19:25:00|44809.2|44806.8|44825.2|44822.8|44832.2|44829.8|44797.7|44795.3|294
1738092600000|2025-01-28 19:30:00|44824.7|44822.3|44839.7|44837.3|44846.7|44844.3|44823.7|44821.3|344
1738092900000|2025-01-28 19:35:00|44840.2|44837.8|44824.2|44821.8|44845.7|44843.3|44821.7|44819.3|384
1738093200000|2025-01-28 19:40:00|44823.7|44821.3|44833.2|44830.8|44840.7|44838.3|44823.7|44821.3|504
1738093500000|2025-01-28 19:45:00|44832.7|44830.3|44843.7|44841.3|44854.7|44852.3|44831.7|44829.3|577
1738093800000|2025-01-28 19:50:00|44843.2|44840.8|44852.7|44850.3|44856.7|44854.3|44837.2|44834.8|337
1738094100000|2025-01-28 19:55:00|44853.2|44850.8|44865.7|44863.3|44869.7|44867.3|44852.7|44850.3|332
1738094400000|2025-01-28 20:00:00|44865.2|44862.8|44856.2|44853.8|44868.7|44866.3|44847.2|44844.8|422
1738094700000|2025-01-28 20:05:00|44856.7|44854.3|44868.7|44866.3|44872.7|44870.3|44852.7|44850.3|261
1738095000000|2025-01-28 20:10:00|44867.7|44865.3|44864.7|44862.3|44879.2|44876.8|44862.7|44860.3|316
1738095300000|2025-01-28 20:15:00|44865.2|44862.8|44877.2|44874.8|44884.2|44881.8|44857.7|44855.3|253
1738095600000|2025-01-28 20:20:00|44877.7|44875.3|44863.2|44860.8|44881.7|44879.3|44861.7|44859.3|387
1738095900000|2025-01-28 20:25:00|44862.2|44859.8|44849.2|44846.8|44862.7|44860.3|44839.7|44837.3|428
1738096200000|2025-01-28 20:30:00|44848.7|44846.3|44858.7|44856.3|44868.7|44866.3|44841.7|44839.3|450
1738096500000|2025-01-28 20:35:00|44858.2|44855.8|44866.2|44863.8|44868.7|44866.3|44839.7|44837.3|532
1738096800000|2025-01-28 20:40:00|44865.7|44863.3|44888.7|44886.3|44892.7|44890.3|44864.2|44861.8|573
1738097100000|2025-01-28 20:45:00|44889.2|44886.8|44854.7|44852.3|44895.2|44892.8|44843.2|44840.8|660
1738097400000|2025-01-28 20:50:00|44854.2|44851.8|44894.7|44892.3|44900.2|44897.8|44849.2|44846.8|1200
1738097700000|2025-01-28 20:55:00|44895.2|44892.8|44843.2|44840.8|44895.2|44892.8|44842.2|44839.8|2605
1738098000000|2025-01-28 21:00:00|44843.7|44841.3|44821.9|44817.1|44844.9|44841.3|44812.9|44808.1|1029
1738098300000|2025-01-28 21:05:00|44822.9|44818.1|44830.9|44826.1|44831.9|44827.1|44815.9|44811.1|224
1738098600000|2025-01-28 21:10:00|44830.4|44825.6|44829.9|44825.1|44832.4|44827.6|44819.4|44814.6|188
1738098900000|2025-01-28 21:15:00|44830.4|44825.6|44832.4|44827.6|44833.4|44828.6|44824.9|44820.1|118
1738099200000|2025-01-28 21:20:00|44832.9|44828.1|44823.9|44819.1|44834.4|44829.6|44823.4|44818.6|63
1738099500000|2025-01-28 21:25:00|44823.4|44818.6|44823.9|44819.1|44825.4|44820.6|44818.4|44813.6|70
1738099800000|2025-01-28 21:30:00|44824.4|44819.6|44827.9|44823.1|44828.4|44823.6|44822.4|44817.6|53
1738100100000|2025-01-28 21:35:00|44827.4|44822.6|44834.9|44830.1|44837.9|44833.1|44826.9|44822.1|118
1738100400000|2025-01-28 21:40:00|44835.4|44830.6|44836.9|44832.1|44837.9|44833.1|44832.9|44828.1|60
1738100700000|2025-01-28 21:45:00|44836.4|44831.6|44838.4|44833.6|44838.9|44834.1|44834.9|44830.1|45
1738101000000|2025-01-28 21:50:00|44837.4|44832.6|44833.4|44828.6|44838.4|44833.6|44833.4|44828.6|50
1738101300000|2025-01-28 21:55:00|44833.9|44829.1|44837.2|44827.4|44839|44830.1|44828.9|44824.1|57
1738101600000|2025-01-28 22:00:00|44837.5|44827.7|44838|44828.2|44838.6|44828.8|44836.7|44826.9|0
1738101900000|2025-01-28 22:05:00|44838.3|44828.5|44836.4|44826.6|44838.5|44828.7|44836.4|44826.6|0
1738102200000|2025-01-28 22:10:00|44836.7|44826.9|44836.8|44827|44837.5|44827.7|44835.7|44825.9|0
1738102500000|2025-01-28 22:15:00|44837|44827.2|44837.5|44827.7|44838.9|44829.1|44836.9|44827.1|0
1738102800000|2025-01-28 22:20:00|44837.6|44827.8|44840.1|44830.3|44840.1|44830.3|44837.5|44827.7|0
1738103100000|2025-01-28 22:25:00|44840.9|44831.1|44838|44828.2|44841.2|44831.4|44838|44828.2|0
1738103400000|2025-01-28 22:30:00|44837.9|44828.1|44837.7|44827.9|44837.9|44828.1|44837.7|44827.9|0
1738103700000|2025-01-28 22:35:00|44837.8|44828|44838.6|44828.8|44839.9|44830.1|44837.1|44827.3|0
1738104000000|2025-01-28 22:40:00|44838.3|44828.5|44838|44828.2|44838.3|44828.5|44837.1|44827.3|0
1738104300000|2025-01-28 22:45:00|44838.6|44828.8|44837.2|44827.4|44838.6|44828.8|44836.1|44826.3|0
1738104600000|2025-01-28 22:50:00|44836.7|44826.9|44836.9|44827.1|44838|44828.2|44836.7|44826.9|0
1738104900000|2025-01-28 22:55:00|44837.2|44827.4|44833.8|44824|44838|44828.2|44833.8|44824|0
1738105200000|2025-01-28 23:00:00|44841.8|44837|44827.8|44823|44841.8|44837|44815.8|44811|130
1738105500000|2025-01-28 23:05:00|44828.3|44823.5|44817.3|44812.5|44828.8|44824|44817.3|44812.5|80
1738105800000|2025-01-28 23:10:00|44816.8|44812|44822.8|44818|44826.3|44821.5|44815.8|44811|70
1738106100000|2025-01-28 23:15:00|44821.8|44817|44838.3|44833.5|44845.8|44841|44820.8|44816|62
1738106400000|2025-01-28 23:20:00|44837.8|44833|44832.8|44828|44843.8|44839|44832.3|44827.5|70
1738106700000|2025-01-28 23:25:00|44832.3|44827.5|44832.8|44828|44833.8|44829|44823.3|44818.5|48
1738107000000|2025-01-28 23:30:00|44832.3|44827.5|44820.3|44815.5|44832.8|44828|44820.3|44815.5|54
1738107300000|2025-01-28 23:35:00|44819.8|44815|44826.3|44821.5|44828.8|44824|44817.3|44812.5|79
1738107600000|2025-01-28 23:40:00|44825.8|44821|44824.3|44819.5|44827.3|44822.5|44820.8|44816|17
1738107900000|2025-01-28 23:45:00|44823.8|44819|44818.8|44814|44829.8|44825|44818.3|44813.5|36
1738108200000|2025-01-28 23:50:00|44819.3|44814.5|44818.8|44814|44821.3|44816.5|44814.3|44809.5|28
1738108500000|2025-01-28 23:55:00|44822.3|44817.5|44811.8|44807|44826.3|44821.5|44806.3|44801.5|51
1738108800000|2025-01-29 00:00:00|44812.3|44807.5|44832.8|44828|44834.8|44830|44807.3|44802.5|89
1738109100000|2025-01-29 00:05:00|44832.3|44827.5|44824.8|44820|44844.3|44839.5|44824.3|44819.5|105
1738109400000|2025-01-29 00:10:00|44825.3|44820.5|44818.8|44814|44826.3|44821.5|44815.8|44811|72
1738109700000|2025-01-29 00:15:00|44818.3|44813.5|44819.8|44815|44829.8|44825|44817.8|44813|37
1738110000000|2025-01-29 00:20:00|44819.3|44814.5|44823.8|44819|44825.8|44821|44813.8|44809|52
1738110300000|2025-01-29 00:25:00|44823.3|44818.5|44818.8|44814|44825.8|44821|44814.3|44809.5|46
1738110600000|2025-01-29 00:30:00|44818.3|44813.5|44817.8|44813|44828.8|44824|44816.8|44812|74
1738110900000|2025-01-29 00:35:00|44818.3|44813.5|44813.8|44809|44818.8|44814|44808.3|44803.5|45
1738111200000|2025-01-29 00:40:00|44814.3|44809.5|44818.8|44814|44822.3|44817.5|44813.8|44809|43
1738111500000|2025-01-29 00:45:00|44818.3|44813.5|44825.8|44821|44826.8|44822|44818.3|44813.5|32
1738111800000|2025-01-29 00:50:00|44825.3|44820.5|44823.8|44819|44826.3|44821.5|44819.8|44815|30
1738112100000|2025-01-29 00:55:00|44824.8|44820|44826.8|44822|44831.8|44827|44824.8|44820|34
1738112400000|2025-01-29 01:00:00|44826.3|44821.5|44829.3|44824.5|44833.8|44829|44825.3|44820.5|62
1738112700000|2025-01-29 01:05:00|44828.8|44824|44821.8|44817|44828.8|44824|44817.8|44813|47
1738113000000|2025-01-29 01:10:00|44821.3|44816.5|44820.8|44816|44825.8|44821|44818.3|44813.5|28
1738113300000|2025-01-29 01:15:00|44820.3|44815.5|44822.8|44818|44824.8|44820|44816.8|44812|20
1738113600000|2025-01-29 01:20:00|44823.3|44818.5|44822.8|44818|44824.8|44820|44819.8|44815|11
1738113900000|2025-01-29 01:25:00|44822.3|44817.5|44829.8|44825|44833.8|44829|44821.8|44817|31
1738114200000|2025-01-29 01:30:00|44830.3|44825.5|44828.8|44824|44831.8|44827|44827.3|44822.5|28
1738114500000|2025-01-29 01:35:00|44829.3|44824.5|44833.8|44829|44835.8|44831|44825.8|44821|27
1738114800000|2025-01-29 01:40:00|44833.3|44828.5|44826.8|44822|44833.8|44829|44824.8|44820|24
1738115100000|2025-01-29 01:45:00|44826.3|44821.5|44822.3|44817.5|44828.8|44824|44821.8|44817|33
1738115400000|2025-01-29 01:50:00|44822.8|44818|44821.8|44817|44824.8|44820|44821.3|44816.5|14
1738115700000|2025-01-29 01:55:00|44821.3|44816.5|44819.8|44815|44822.8|44818|44818.8|44814|17
1738116000000|2025-01-29 02:00:00|44820.3|44815.5|44828.8|44824|44830.3|44825.5|44819.8|44815|19
1738116300000|2025-01-29 02:05:00|44829.3|44824.5|44826.8|44822|44831.8|44827|44826.3|44821.5|9
1738116600000|2025-01-29 02:10:00|44827.3|44822.5|44830.8|44826|44833.3|44828.5|44827.3|44822.5|20
1738116900000|2025-01-29 02:15:00|44830.3|44825.5|44820.8|44816|44830.8|44826|44819.8|44815|34
1738117200000|2025-01-29 02:20:00|44821.3|44816.5|44820.8|44816|44821.8|44817|44817.8|44813|8
1738117500000|2025-01-29 02:25:00|44821.3|44816.5|44823.8|44819|44823.8|44819|44818.3|44813.5|27
1738117800000|2025-01-29 02:30:00|44824.3|44819.5|44831.3|44826.5|44832.8|44828|44824.3|44819.5|20
1738118100000|2025-01-29 02:35:00|44830.8|44826|44833.8|44829|44833.8|44829|44830.3|44825.5|14
1738118400000|2025-01-29 02:40:00|44834.3|44829.5|44839.8|44835|44843.8|44839|44834.3|44829.5|34
1738118700000|2025-01-29 02:45:00|44839.3|44834.5|44839.3|44834.5|44845.3|44840.5|44837.8|44833|31
1738119000000|2025-01-29 02:50:00|44837.8|44833|44837.8|44833|44839.3|44834.5|44833.8|44829|15
1738119300000|2025-01-29 02:55:00|44838.3|44833.5|44837.8|44833|44843.8|44839|44837.3|44832.5|35
1738119600000|2025-01-29 03:00:00|44838.3|44833.5|44836.8|44832|44840.8|44836|44835.3|44830.5|11
1738119900000|2025-01-29 03:05:00|44837.3|44832.5|44825.3|44820.5|44838.8|44834|44822.8|44818|35
1738120200000|2025-01-29 03:10:00|44824.8|44820|44823.8|44819|44824.8|44820|44818.8|44814|17
1738120500000|2025-01-29 03:15:00|44823.3|44818.5|44824.8|44820|44826.8|44822|44822.3|44817.5|20
1738120800000|2025-01-29 03:20:00|44824.3|44819.5|44813.8|44809|44824.8|44820|44811.8|44807|70
1738121100000|2025-01-29 03:25:00|44813.3|44808.5|44814.8|44810|44818.8|44814|44812.8|44808|47
1738121400000|2025-01-29 03:30:00|44814.3|44809.5|44812.8|44808|44814.8|44810|44806.8|44802|25
1738121700000|2025-01-29 03:35:00|44813.3|44808.5|44824.8|44820|44826.8|44822|44813.3|44808.5|11
1738122000000|2025-01-29 03:40:00|44825.3|44820.5|44821.3|44816.5|44826.8|44822|44817.8|44813|13
1738122300000|2025-01-29 03:45:00|44821.8|44817|44824.8|44820|44827.8|44823|44821.8|44817|29
1738122600000|2025-01-29 03:50:00|44824.3|44819.5|44824.8|44820|44827.3|44822.5|44823.8|44819|13
1738122900000|2025-01-29 03:55:00|44824.3|44819.5|44829.3|44824.5|44831.8|44827|44820.8|44816|27
1738123200000|2025-01-29 04:00:00|44829.8|44825|44841.8|44837|44845.3|44840.5|44829.8|44825|78
1738123500000|2025-01-29 04:05:00|44842.3|44837.5|44837.8|44833|44842.8|44838|44835.8|44831|48
1738123800000|2025-01-29 04:10:00|44837.3|44832.5|44843.8|44839|44846.8|44842|44835.3|44830.5|50
1738124100000|2025-01-29 04:15:00|44843.3|44838.5|44848.8|44844|44849.8|44845|44843.3|44838.5|29
1738124400000|2025-01-29 04:20:00|44848.3|44843.5|44848.8|44844|44849.3|44844.5|44842.3|44837.5|23
1738124700000|2025-01-29 04:25:00|44849.3|44844.5|44853.8|44849|44853.8|44849|44848.3|44843.5|79
1738125000000|2025-01-29 04:30:00|44853.3|44848.5|44853.8|44849|44853.8|44849|44847.8|44843|18
1738125300000|2025-01-29 04:35:00|44854.3|44849.5|44848.8|44844|44855.3|44850.5|44847.8|44843|35
1738125600000|2025-01-29 04:40:00|44848.3|44843.5|44847.8|44843|44849.8|44845|44844.3|44839.5|8
1738125900000|2025-01-29 04:45:00|44847.3|44842.5|44848.3|44843.5|44848.8|44844|44845.8|44841|5
1738126200000|2025-01-29 04:50:00|44847.8|44843|44849.3|44844.5|44850.3|44845.5|44846.8|44842|11
1738126500000|2025-01-29 04:55:00|44848.8|44844|44844.8|44840|44848.8|44844|44842.3|44837.5|13
1738126800000|2025-01-29 05:00:00|44843.8|44839|44843.8|44839|44845.3|44840.5|44840.8|44836|12
1738127100000|2025-01-29 05:05:00|44844.8|44840|44844.8|44840|44845.8|44841|44838.8|44834|22
1738127400000|2025-01-29 05:10:00|44844.3|44839.5|44840.8|44836|44846.3|44841.5|44839.8|44835|13
1738127700000|2025-01-29 05:15:00|44841.3|44836.5|44843.8|44839|44846.3|44841.5|44840.3|44835.5|8
1738128000000|2025-01-29 05:20:00|44844.8|44840|44839.8|44835|44844.8|44840|44836.8|44832|15
1738128300000|2025-01-29 05:25:00|44840.3|44835.5|44843.8|44839|44843.8|44839|44840.3|44835.5|20
1738128600000|2025-01-29 05:30:00|44843.3|44838.5|44837.8|44833|44844.3|44839.5|44834.8|44830|8
1738128900000|2025-01-29 05:35:00|44837.3|44832.5|44838.3|44833.5|44840.3|44835.5|44835.3|44830.5|15
1738129200000|2025-01-29 05:40:00|44838.8|44834|44832.8|44828|44839.3|44834.5|44832.3|44827.5|27
1738129500000|2025-01-29 05:45:00|44832.3|44827.5|44833.8|44829|44833.8|44829|44828.8|44824|30
1738129800000|2025-01-29 05:50:00|44834.3|44829.5|44825.8|44821|44835.8|44831|44825.3|44820.5|39
1738130100000|2025-01-29 05:55:00|44824.8|44820|44826.8|44822|44828.3|44823.5|44824.8|44820|9
1738130400000|2025-01-29 06:00:00|44837.8|44833|44860.3|44855.5|44896.3|44891.5|44836.3|44831.5|761
1738130700000|2025-01-29 06:05:00|44860.8|44856|44841.3|44836.5|44861.8|44857|44841.3|44836.5|146
1738131000000|2025-01-29 06:10:00|44841.8|44837|44845.8|44841|44852.3|44847.5|44838.8|44834|71
1738131300000|2025-01-29 06:15:00|44845.3|44840.5|44852.8|44848|44859.3|44854.5|44844.8|44840|60
1738131600000|2025-01-29 06:20:00|44852.3|44847.5|44852.8|44848|44853.8|44849|44838.8|44834|76
1738131900000|2025-01-29 06:25:00|44852.3|44847.5|44856.3|44851.5|44856.8|44852|44843.3|44838.5|66
1738132200000|2025-01-29 06:30:00|44856.8|44852|44861.3|44856.5|44874.8|44870|44856.8|44852|75
1738132500000|2025-01-29 06:35:00|44860.8|44856|44865.3|44860.5|44866.3|44861.5|44852.8|44848|86
1738132800000|2025-01-29 06:40:00|44865.8|44861|44872.8|44868|44877.3|44872.5|44865.8|44861|62
1738133100000|2025-01-29 06:45:00|44871.8|44867|44863.3|44858.5|44874.8|44870|44860.8|44856|29
1738133400000|2025-01-29 06:50:00|44862.8|44858|44862.3|44857.5|44863.3|44858.5|44851.3|44846.5|60
1738133700000|2025-01-29 06:55:00|44862.8|44858|44864.3|44859.5|44867.8|44863|44860.3|44855.5|99
1738134000000|2025-01-29 07:00:00|44863.7|44860.1|44844.7|44841.1|44864.7|44861.1|44844.7|44841.1|124
1738134300000|2025-01-29 07:05:00|44845.2|44841.6|44846.7|44843.1|44853.2|44849.6|44844.7|44841.1|45
1738134600000|2025-01-29 07:10:00|44847.2|44843.6|44840.2|44836.6|44847.7|44844.1|44837.7|44834.1|56
1738134900000|2025-01-29 07:15:00|44839.7|44836.1|44838.7|44835.1|44843.7|44840.1|44835.2|44831.6|59
1738135200000|2025-01-29 07:20:00|44838.2|44834.6|44831.2|44827.6|44841.7|44838.1|44830.7|44827.1|48
1738135500000|2025-01-29 07:25:00|44831.7|44828.1|44830.2|44826.6|44834.2|44830.6|44825.7|44822.1|32
1738135800000|2025-01-29 07:30:00|44830.7|44827.1|44822.2|44818.6|44833.7|44830.1|44821.7|44818.1|69
1738136100000|2025-01-29 07:35:00|44822.7|44819.1|44820.7|44817.1|44826.2|44822.6|44818.7|44815.1|92
1738136400000|2025-01-29 07:40:00|44821.2|44817.6|44813.7|44810.1|44821.2|44817.6|44813.7|44810.1|103
1738136700000|2025-01-29 07:45:00|44813.2|44809.6|44810.2|44806.6|44817.7|44814.1|44808.7|44805.1|98
1738137000000|2025-01-29 07:50:00|44810.7|44807.1|44818.7|44815.1|44821.7|44818.1|44810.7|44807.1|68
1738137300000|2025-01-29 07:55:00|44817.7|44814.1|44825.7|44822.1|44826.7|44823.1|44814.2|44810.6|147
1738137600000|2025-01-29 08:00:00|44826.2|44822.6|44829.2|44825.6|44830.2|44826.6|44817.2|44813.6|196
1738137900000|2025-01-29 08:05:00|44828.7|44825.1|44822.7|44819.1|44832.2|44828.6|44820.2|44816.6|71
1738138200000|2025-01-29 08:10:00|44823.2|44819.6|44813.2|44809.6|44824.2|44820.6|44810.2|44806.6|195
1738138500000|2025-01-29 08:15:00|44812.2|44808.6|44819.7|44816.1|44820.2|44816.6|44797.2|44793.6|86
1738138800000|2025-01-29 08:20:00|44819.2|44815.6|44820.7|44817.1|44822.2|44818.6|44813.7|44810.1|31
1738139100000|2025-01-29 08:25:00|44821.2|44817.6|44822.2|44818.6|44825.2|44821.6|44817.2|44813.6|33
1738139400000|2025-01-29 08:30:00|44822.7|44819.1|44818.7|44815.1|44827.2|44823.6|44818.2|44814.6|53
1738139700000|2025-01-29 08:35:00|44818.2|44814.6|44808.7|44805.1|44818.2|44814.6|44798.2|44794.6|118
1738140000000|2025-01-29 08:40:00|44808.2|44804.6|44810.7|44807.1|44813.2|44809.6|44802.7|44799.1|31
1738140300000|2025-01-29 08:45:00|44811.2|44807.6|44816.2|44812.6|44818.2|44814.6|44808.7|44805.1|60
1738140600000|2025-01-29 08:50:00|44816.7|44813.1|44807.7|44804.1|44818.2|44814.6|44803.2|44799.6|32
1738140900000|2025-01-29 08:55:00|44807.2|44803.6|44800.2|44796.6|44810.7|44807.1|44799.7|44796.1|56
1738141200000|2025-01-29 09:00:00|44799.7|44796.1|44783.2|44779.6|44799.7|44796.1|44780.7|44777.1|258
1738141500000|2025-01-29 09:05:00|44781.2|44777.6|44797.7|44794.1|44805.2|44801.6|44771.7|44768.1|232
1738141800000|2025-01-29 09:10:00|44800.2|44796.6|44809.2|44805.6|44811.7|44808.1|44795.7|44792.1|117
1738142100000|2025-01-29 09:15:00|44811.2|44807.6|44816.2|44812.6|44816.7|44813.1|44804.2|44800.6|130
1738142400000|2025-01-29 09:20:00|44816.7|44813.1|44800.2|44796.6|44819.7|44816.1|44799.2|44795.6|94
1738142700000|2025-01-29 09:25:00|44800.7|44797.1|44802.2|44798.6|44808.7|44805.1|44798.7|44795.1|45
1738143000000|2025-01-29 09:30:00|44803.2|44799.6|44786.2|44782.6|44805.7|44802.1|44784.7|44781.1|61
1738143300000|2025-01-29 09:35:00|44786.7|44783.1|44789.2|44785.6|44795.2|44791.6|44784.7|44781.1|67
1738143600000|2025-01-29 09:40:00|44790.2|44786.6|44798.2|44794.6|44801.7|44798.1|44786.2|44782.6|52
1738143900000|2025-01-29 09:45:00|44797.7|44794.1|44807.7|44804.1|44811.2|44807.6|44793.2|44789.6|59
1738144200000|2025-01-29 09:50:00|44808.2|44804.6|44808.2|44804.6|44813.2|44809.6|44803.7|44800.1|83
1738144500000|2025-01-29 09:55:00|44807.7|44804.1|44804.7|44801.1|44811.7|44808.1|44796.7|44793.1|96
1738144800000|2025-01-29 10:00:00|44805.2|44801.6|44812.7|44809.1|44815.2|44811.6|44805.2|44801.6|93
1738145100000|2025-01-29 10:05:00|44813.2|44809.6|44824.2|44820.6|44828.7|44825.1|44808.7|44805.1|82
1738145400000|2025-01-29 10:10:00|44824.7|44821.1|44816.2|44812.6|44828.7|44825.1|44816.2|44812.6|54
1738145700000|2025-01-29 10:15:00|44816.7|44813.1|44813.2|44809.6|44816.7|44813.1|44809.7|44806.1|19
1738146000000|2025-01-29 10:20:00|44813.7|44810.1|44831.2|44827.6|44831.2|44827.6|44813.7|44810.1|57
1738146300000|2025-01-29 10:25:00|44830.7|44827.1|44825.2|44821.6|44837.2|44833.6|44817.7|44814.1|96
1738146600000|2025-01-29 10:30:00|44823.7|44820.1|44819.2|44815.6|44824.7|44821.1|44808.7|44805.1|55
1738146900000|2025-01-29 10:35:00|44818.7|44815.1|44830.7|44827.1|44831.7|44828.1|44812.2|44808.6|50
1738147200000|2025-01-29 10:40:00|44830.2|44826.6|44830.7|44827.1|44841.2|44837.6|44827.2|44823.6|59
1738147500000|2025-01-29 10:45:00|44830.2|44826.6|44837.2|44833.6|44837.2|44833.6|44826.7|44823.1|46
1738147800000|2025-01-29 10:50:00|44836.7|44833.1|44838.2|44834.6|44839.2|44835.6|44829.7|44826.1|71
1738148100000|2025-01-29 10:55:00|44838.7|44835.1|44851.2|44847.6|44851.2|44847.6|44837.7|44834.1|108
1738148400000|2025-01-29 11:00:00|44850.7|44847.1|44845.7|44842.1|44851.2|44847.6|44836.2|44832.6|42
1738148700000|2025-01-29 11:05:00|44846.2|44842.6|44854.2|44850.6|44858.7|44855.1|44845.7|44842.1|52
1738149000000|2025-01-29 11:10:00|44853.7|44850.1|44842.2|44838.6|44854.2|44850.6|44842.2|44838.6|34
1738149300000|2025-01-29 11:15:00|44841.7|44838.1|44837.7|44834.1|44844.7|44841.1|44835.2|44831.6|21
1738149600000|2025-01-29 11:20:00|44838.2|44834.6|44841.7|44838.1|44843.7|44840.1|44835.7|44832.1|35
1738149900000|2025-01-29 11:25:00|44842.2|44838.6|44845.2|44841.6|44849.2|44845.6|44841.7|44838.1|29
1738150200000|2025-01-29 11:30:00|44848.2|44844.6|44840.7|44837.1|44850.2|44846.6|44835.7|44832.1|52
1738150500000|2025-01-29 11:35:00|44840.2|44836.6|44846.2|44842.6|44855.2|44851.6|44835.7|44832.1|95
1738150800000|2025-01-29 11:40:00|44846.7|44843.1|44854.7|44851.1|44855.7|44852.1|44845.7|44842.1|54
1738151100000|2025-01-29 11:45:00|44855.2|44851.6|44855.2|44851.6|44857.7|44854.1|44849.2|44845.6|71
1738151400000|2025-01-29 11:50:00|44855.7|44852.1|44864.2|44860.6|44866.7|44863.1|44852.7|44849.1|124
1738151700000|2025-01-29 11:55:00|44864.7|44861.1|44860.7|44857.1|44873.2|44869.6|44860.7|44857.1|59
1738152000000|2025-01-29 12:00:00|44861.2|44857.6|44852.2|44848.6|44865.7|44862.1|44851.2|44847.6|98
1738152300000|2025-01-29 12:05:00|44852.7|44849.1|44841.2|44837.6|44857.7|44854.1|44836.7|44833.1|50
1738152600000|2025-01-29 12:10:00|44841.7|44838.1|44839.7|44836.1|44854.2|44850.6|44839.2|44835.6|59
1738152900000|2025-01-29 12:15:00|44839.2|44835.6|44827.2|44823.6|44840.2|44836.6|44821.2|44817.6|131
1738153200000|2025-01-29 12:20:00|44826.7|44823.1|44842.2|44838.6|44845.7|44842.1|44821.7|44818.1|96
1738153500000|2025-01-29 12:25:00|44841.7|44838.1|44834.2|44830.6|44842.2|44838.6|44831.2|44827.6|48
1738153800000|2025-01-29 12:30:00|44833.2|44829.6|44832.2|44828.6|44836.2|44832.6|44828.7|44825.1|51
1738154100000|2025-01-29 12:35:00|44832.7|44829.1|44830.2|44826.6|44841.7|44838.1|44828.7|44825.1|56
1738154400000|2025-01-29 12:40:00|44830.7|44827.1|44829.2|44825.6|44833.2|44829.6|44826.2|44822.6|51
1738154700000|2025-01-29 12:45:00|44828.7|44825.1|44834.2|44830.6|44842.2|44838.6|44826.7|44823.1|88
1738155000000|2025-01-29 12:50:00|44833.7|44830.1|44832.2|44828.6|44843.2|44839.6|44830.2|44826.6|52
1738155300000|2025-01-29 12:55:00|44831.7|44828.1|44838.2|44834.6|44843.7|44840.1|44830.2|44826.6|50
1738155600000|2025-01-29 13:00:00|44837.7|44834.1|44826.2|44822.6|44838.2|44834.6|44820.2|44816.6|95
1738155900000|2025-01-29 13:05:00|44825.2|44821.6|44805.2|44801.6|44828.7|44825.1|44799.2|44795.6|229
1738156200000|2025-01-29 13:10:00|44805.7|44802.1|44798.2|44794.6|44809.2|44805.6|44793.7|44790.1|151
1738156500000|2025-01-29 13:15:00|44797.7|44794.1|44789.2|44785.6|44804.2|44800.6|44783.7|44780.1|180
1738156800000|2025-01-29 13:20:00|44789.7|44786.1|44784.2|44780.6|44800.7|44797.1|44774.2|44770.6|528
1738157100000|2025-01-29 13:25:00|44783.7|44780.1|44777.2|44773.6|44791.2|44787.6|44773.2|44769.6|181
1738157400000|2025-01-29 13:30:00|44777.7|44774.1|44775.2|44771.6|44783.7|44780.1|44759.2|44755.6|329
1738157700000|2025-01-29 13:35:00|44774.7|44771.1|44774.7|44771.1|44784.2|44780.6|44763.7|44760.1|193
1738158000000|2025-01-29 13:40:00|44774.2|44770.6|44774.2|44770.6|44789.7|44786.1|44769.7|44766.1|189
1738158300000|2025-01-29 13:45:00|44773.7|44770.1|44765.7|44762.1|44778.7|44775.1|44764.2|44760.6|164
1738158600000|2025-01-29 13:50:00|44765.2|44761.6|44761.2|44757.6|44767.2|44763.6|44749.7|44746.1|225
1738158900000|2025-01-29 13:55:00|44760.7|44757.1|44792.2|44788.6|44793.2|44789.6|44759.2|44755.6|208
1738159200000|2025-01-29 14:00:00|44791.7|44788.1|44800.2|44796.6|44806.2|44802.6|44788.2|44784.6|252
1738159500000|2025-01-29 14:05:00|44799.7|44796.1|44780.2|44776.6|44804.2|44800.6|44779.2|44775.6|161
1738159800000|2025-01-29 14:10:00|44780.7|44777.1|44799.2|44795.6|44799.7|44796.1|44779.2|44775.6|155
1738160100000|2025-01-29 14:15:00|44798.7|44795.1|44815.2|44811.6|44817.2|44813.6|44795.7|44792.1|222
1738160400000|2025-01-29 14:20:00|44815.7|44812.1|44817.2|44813.6|44818.2|44814.6|44810.2|44806.6|101
1738160700000|2025-01-29 14:25:00|44815.7|44812.1|44819.2|44815.6|44824.7|44821.1|44804.7|44801.1|823
1738161000000|2025-01-29 14:30:00|44818.6|44816.2|44887.1|44884.7|44908.1|44905.7|44809.6|44807.2|3679
1738161300000|2025-01-29 14:35:00|44887.6|44885.2|44919.6|44917.2|44922.6|44920.2|44846.6|44844.2|1864
1738161600000|2025-01-29 14:40:00|44919.1|44916.7|44843.6|44841.2|44924.6|44922.2|44840.1|44837.7|2247
1738161900000|2025-01-29 14:45:00|44843.1|44840.7|44863.6|44861.2|44890.6|44888.2|44840.6|44838.2|1389
1738162200000|2025-01-29 14:50:00|44863.1|44860.7|44860.6|44858.2|44884.6|44882.2|44849.6|44847.2|875
1738162500000|2025-01-29 14:55:00|44861.1|44858.7|44878.1|44875.7|44878.1|44875.7|44835.6|44833.2|784
1738162800000|2025-01-29 15:00:00|44877.6|44875.2|44901.6|44899.2|44903.6|44901.2|44875.6|44873.2|966
1738163100000|2025-01-29 15:05:00|44901.1|44898.7|44918.6|44916.2|44941.6|44939.2|44896.6|44894.2|1107
1738163400000|2025-01-29 15:10:00|44918.1|44915.7|44886.1|44883.7|44921.1|44918.7|44854.6|44852.2|1145
1738163700000|2025-01-29 15:15:00|44886.6|44884.2|44899.6|44897.2|44911.6|44909.2|44878.1|44875.7|834
1738164000000|2025-01-29 15:20:00|44899.1|44896.7|44923.6|44921.2|44927.1|44924.7|44883.6|44881.2|569
1738164300000|2025-01-29 15:25:00|44923.1|44920.7|44901.6|44899.2|44927.1|44924.7|44886.6|44884.2|620
1738164600000|2025-01-29 15:30:00|44901.1|44898.7|44898.6|44896.2|44907.6|44905.2|44871.1|44868.7|720
1738164900000|2025-01-29 15:35:00|44898.1|44895.7|44926.6|44924.2|44926.6|44924.2|44880.6|44878.2|475
1738165200000|2025-01-29 15:40:00|44926.1|44923.7|44931.6|44929.2|44959.6|44957.2|44920.6|44918.2|957
1738165500000|2025-01-29 15:45:00|44931.1|44928.7|44907.6|44905.2|44947.1|44944.7|44901.6|44899.2|563
1738165800000|2025-01-29 15:50:00|44907.1|44904.7|44901.6|44899.2|44927.1|44924.7|44899.6|44897.2|458
1738166100000|2025-01-29 15:55:00|44900.6|44898.2|44873.6|44871.2|44901.6|44899.2|44870.1|44867.7|466
1738166400000|2025-01-29 16:00:00|44875.6|44873.2|44881.6|44879.2|44898.6|44896.2|44857.1|44854.7|601
1738166700000|2025-01-29 16:05:00|44881.1|44878.7|44859.6|44857.2|44882.1|44879.7|44831.6|44829.2|1180
1738167000000|2025-01-29 16:10:00|44860.1|44857.7|44860.1|44857.7|44871.6|44869.2|44850.6|44848.2|528
1738167300000|2025-01-29 16:15:00|44858.6|44856.2|44855.6|44853.2|44863.6|44861.2|44834.1|44831.7|467
1738167600000|2025-01-29 16:20:00|44855.1|44852.7|44853.6|44851.2|44870.6|44868.2|44844.6|44842.2|559
1738167900000|2025-01-29 16:25:00|44853.1|44850.7|44849.6|44847.2|44860.1|44857.7|44840.1|44837.7|430
1738168200000|2025-01-29 16:30:00|44849.1|44846.7|44869.6|44867.2|44877.6|44875.2|44843.6|44841.2|314
1738168500000|2025-01-29 16:35:00|44869.1|44866.7|44820.6|44818.2|44879.1|44876.7|44818.6|44816.2|594
1738168800000|2025-01-29 16:40:00|44821.1|44818.7|44833.1|44830.7|44833.6|44831.2|44805.6|44803.2|631
1738169100000|2025-01-29 16:45:00|44834.1|44831.7|44859.6|44857.2|44862.1|44859.7|44821.6|44819.2|483
1738169400000|2025-01-29 16:50:00|44860.1|44857.7|44865.1|44862.7|44869.6|44867.2|44845.6|44843.2|375
1738169700000|2025-01-29 16:55:00|44864.6|44862.2|44818.6|44816.2|44864.6|44862.2|44805.1|44802.7|468
1738170000000|2025-01-29 17:00:00|44819.1|44816.7|44862.1|44859.7|44862.1|44859.7|44811.6|44809.2|458
1738170300000|2025-01-29 17:05:00|44862.6|44860.2|44847.6|44845.2|44873.1|44870.7|44845.1|44842.7|478
1738170600000|2025-01-29 17:10:00|44848.1|44845.7|44843.1|44840.7|44858.6|44856.2|44834.6|44832.2|261
1738170900000|2025-01-29 17:15:00|44843.6|44841.2|44869.6|44867.2|44876.6|44874.2|44841.6|44839.2|295
1738171200000|2025-01-29 17:20:00|44870.1|44867.7|44867.6|44865.2|44886.1|44883.7|44861.1|44858.7|379
1738171500000|2025-01-29 17:25:00|44867.1|44864.7|44849.6|44847.2|44880.1|44877.7|44846.1|44843.7|274
1738171800000|2025-01-29 17:30:00|44848.6|44846.2|44845.1|44842.7|44863.6|44861.2|44842.1|44839.7|230
1738172100000|2025-01-29 17:35:00|44844.6|44842.2|44825.6|44823.2|44853.1|44850.7|44825.1|44822.7|281
1738172400000|2025-01-29 17:40:00|44826.1|44823.7|44810.6|44808.2|44831.6|44829.2|44806.6|44804.2|295
1738172700000|2025-01-29 17:45:00|44810.1|44807.7|44801.6|44799.2|44812.6|44810.2|44792.6|44790.2|313
1738173000000|2025-01-29 17:50:00|44802.1|44799.7|44787.6|44785.2|44803.1|44800.7|44782.6|44780.2|374
1738173300000|2025-01-29 17:55:00|44787.1|44784.7|44787.6|44785.2|44799.1|44796.7|44770.6|44768.2|341
1738173600000|2025-01-29 18:00:00|44788.1|44785.7|44680.6|44678.2|44803.1|44800.7|44664.6|44662.2|2424
1738173900000|2025-01-29 18:05:00|44681.6|44679.2|44769.1|44766.7|44771.6|44769.2|44663.6|44661.2|1835
1738174200000|2025-01-29 18:10:00|44768.6|44766.2|44768.1|44765.7|44787.6|44785.2|44718.6|44716.2|911
1738174500000|2025-01-29 18:15:00|44768.6|44766.2|44771.6|44769.2|44785.1|44782.7|44756.6|44754.2|482
1738174800000|2025-01-29 18:20:00|44772.1|44769.7|44785.1|44782.7|44787.6|44785.2|44756.6|44754.2|406
1738175100000|2025-01-29 18:25:00|44784.6|44782.2|44801.6|44799.2|44805.6|44803.2|44782.6|44780.2|461
1738175400000|2025-01-29 18:30:00|44802.1|44799.7|44792.6|44790.2|44814.6|44812.2|44783.6|44781.2|429
1738175700000|2025-01-29 18:35:00|44792.1|44789.7|44758.6|44756.2|44806.6|44804.2|44749.1|44746.7|375
1738176000000|2025-01-29 18:40:00|44758.1|44755.7|44752.6|44750.2|44773.1|44770.7|44738.6|44736.2|259
1738176300000|2025-01-29 18:45:00|44752.1|44749.7|44791.6|44789.2|44797.6|44795.2|44743.1|44740.7|465
1738176600000|2025-01-29 18:50:00|44792.1|44789.7|44780.1|44777.7|44793.6|44791.2|44756.6|44754.2|409
1738176900000|2025-01-29 18:55:00|44780.6|44778.2|44765.6|44763.2|44780.6|44778.2|44763.1|44760.7|313
1738177200000|2025-01-29 19:00:00|44765.1|44762.7|44656.6|44654.2|44765.1|44762.7|44649.1|44646.7|1350
1738177500000|2025-01-29 19:05:00|44657.1|44654.7|44668.1|44665.7|44694.6|44692.2|44638.1|44635.7|1311
1738177800000|2025-01-29 19:10:00|44667.6|44665.2|44631.6|44629.2|44670.6|44668.2|44610.6|44608.2|1308
1738178100000|2025-01-29 19:15:00|44634.1|44631.7|44613.6|44611.2|44652.1|44649.7|44581.6|44579.2|1250
1738178400000|2025-01-29 19:20:00|44614.1|44611.7|44609.6|44607.2|44626.6|44624.2|44590.1|44587.7|1077
1738178700000|2025-01-29 19:25:00|44609.1|44606.7|44577.6|44575.2|44613.1|44610.7|44573.6|44571.2|767
1738179000000|2025-01-29 19:30:00|44577.1|44574.7|44660.1|44657.7|44690.1|44687.7|44569.1|44566.7|1875
1738179300000|2025-01-29 19:35:00|44660.6|44658.2|44709.1|44706.7|44716.6|44714.2|44600.1|44597.7|2001
1738179600000|2025-01-29 19:40:00|44708.1|44705.7|44781.6|44779.2|44809.1|44806.7|44702.6|44700.2|2666
1738179900000|2025-01-29 19:45:00|44780.1|44777.7|44775.6|44773.2|44827.6|44825.2|44729.1|44726.7|1007
1738180200000|2025-01-29 19:50:00|44776.1|44773.7|44804.6|44802.2|44827.1|44824.7|44745.1|44742.7|837
1738180500000|2025-01-29 19:55:00|44804.1|44801.7|44770.1|44767.7|44811.6|44809.2|44731.1|44728.7|957
1738180800000|2025-01-29 20:00:00|44769.1|44766.7|44706.6|44704.2|44783.1|44780.7|44698.1|44695.7|771
1738181100000|2025-01-29 20:05:00|44703.1|44700.7|44734.1|44731.7|44753.1|44750.7|44682.6|44680.2|792
1738181400000|2025-01-29 20:10:00|44733.1|44730.7|44743.1|44740.7|44776.6|44774.2|44701.1|44698.7|1140
1738181700000|2025-01-29 20:15:00|44742.1|44739.7|44721.6|44719.2|44750.1|44747.7|44660.1|44657.7|897
1738182000000|2025-01-29 20:20:00|44722.1|44719.7|44808.1|44805.7|44819.1|44816.7|44720.6|44718.2|1185
1738182300000|2025-01-29 20:25:00|44808.6|44806.2|44818.6|44816.2|44846.1|44843.7|44797.6|44795.2|1072
1738182600000|2025-01-29 20:30:00|44819.1|44816.7|44808.6|44806.2|44840.6|44838.2|44792.6|44790.2|825
1738182900000|2025-01-29 20:35:00|44808.1|44805.7|44724.6|44722.2|44808.1|44805.7|44714.6|44712.2|1128
1738183200000|2025-01-29 20:40:00|44724.1|44721.7|44749.6|44747.2|44779.1|44776.7|44714.6|44712.2|1106
1738183500000|2025-01-29 20:45:00|44753.6|44751.2|44741.6|44739.2|44760.1|44757.7|44712.6|44710.2|1181
1738183800000|2025-01-29 20:50:00|44742.1|44739.7|44728.6|44726.2|44784.6|44782.2|44687.1|44684.7|1632
1738184100000|2025-01-29 20:55:00|44729.1|44726.7|44715.1|44712.7|44756.1|44753.7|44697.1|44694.7|2601
1738184400000|2025-01-29 21:00:00|44716.3|44711.5|44678.8|44674|44752.8|44748|44579.8|44575|2609
1738184700000|2025-01-29 21:05:00|44678.3|44673.5|44762.8|44758|44762.8|44758|44609.3|44604.5|1557
1738185000000|2025-01-29 21:10:00|44762.3|44757.5|44818.3|44813.5|44856.3|44851.5|44762.3|44757.5|1642
1738185300000|2025-01-29 21:15:00|44818.8|44814|44785.3|44780.5|44822.3|44817.5|44779.3|44774.5|685
1738185600000|2025-01-29 21:20:00|44784.8|44780|44824.3|44819.5|44833.8|44829|44777.3|44772.5|612
1738185900000|2025-01-29 21:25:00|44824.8|44820|44798.8|44794|44838.8|44834|44793.8|44789|384
1738186200000|2025-01-29 21:30:00|44798.3|44793.5|44786.8|44782|44799.3|44794.5|44757.8|44753|267
1738186500000|2025-01-29 21:35:00|44787.8|44783|44774.8|44770|44803.8|44799|44766.8|44762|208
1738186800000|2025-01-29 21:40:00|44773.3|44768.5|44759.8|44755|44793.3|44788.5|44726.8|44722|946
1738187100000|2025-01-29 21:45:00|44759.3|44754.5|44771.8|44767|44781.3|44776.5|44754.8|44750|167
1738187400000|2025-01-29 21:50:00|44772.3|44767.5|44791.8|44787|44792.3|44787.5|44769.8|44765|204
1738187700000|2025-01-29 21:55:00|44787.8|44783|44765.8|44756|44793.8|44789|44764.9|44755.1|149
1738188000000|2025-01-29 22:00:00|44763.1|44753.3|44772.4|44762.6|44777.9|44768.1|44754.5|44744.7|0
1738188300000|2025-01-29 22:05:00|44776.5|44766.7|44794.2|44784.4|44794.2|44784.4|44760.5|44750.7|0
1738188600000|2025-01-29 22:10:00|44792.5|44782.7|44789.7|44779.9|44798.1|44788.3|44784|44774.2|0
1738188900000|2025-01-29 22:15:00|44790|44780.2|44796.9|44787.1|44800.2|44790.4|44790|44780.2|0
1738189200000|2025-01-29 22:20:00|44798|44788.2|44796.3|44786.5|44799|44789.2|44790.8|44781|0
1738189500000|2025-01-29 22:25:00|44796.8|44787|44805.9|44796.1|44805.9|44796.1|44796.7|44786.9|0
1738189800000|2025-01-29 22:30:00|44807|44797.2|44816.2|44806.4|44825.6|44815.8|44807|44797.2|0
1738190100000|2025-01-29 22:35:00|44816.1|44806.3|44798.2|44788.4|44816.1|44806.3|44790.4|44780.6|0
1738190400000|2025-01-29 22:40:00|44801.5|44791.7|44803|44793.2|44807|44797.2|44798.7|44788.9|0
1738190700000|2025-01-29 22:45:00|44802.9|44793.1|44814.4|44804.6|44815.8|44806|44802.9|44793.1|0
1738191000000|2025-01-29 22:50:00|44813.6|44803.8|44823.3|44813.5|44823.3|44813.5|44813.6|44803.8|0
1738191300000|2025-01-29 22:55:00|44823|44813.2|44761.6|44751.8|44825.9|44816.1|44752.8|44743|0
1738191600000|2025-01-29 23:00:00|44731.9|44727.1|44745.4|44740.6|44755.9|44751.1|44690.4|44685.6|432
1738191900000|2025-01-29 23:05:00|44744.9|44740.1|44738.4|44733.6|44761.4|44756.6|44731.4|44726.6|209
1738192200000|2025-01-29 23:10:00|44738.9|44734.1|44743.9|44739.1|44755.9|44751.1|44730.9|44726.1|195
1738192500000|2025-01-29 23:15:00|44742.4|44737.6|44744.4|44739.6|44757.4|44752.6|44720.4|44715.6|213
1738192800000|2025-01-29 23:20:00|44744.9|44740.1|44731.4|44726.6|44759.9|44755.1|44728.4|44723.6|264
1738193100000|2025-01-29 23:25:00|44731.9|44727.1|44733.4|44728.6|44737.9|44733.1|44721.9|44717.1|139
1738193400000|2025-01-29 23:30:00|44733.9|44729.1|44723.4|44718.6|44745.9|44741.1|44715.9|44711.1|137
1738193700000|2025-01-29 23:35:00|44722.9|44718.1|44728.9|44724.1|44734.4|44729.6|44720.4|44715.6|111
1738194000000|2025-01-29 23:40:00|44728.4|44723.6|44732.9|44728.1|44747.4|44742.6|44727.4|44722.6|160
1738194300000|2025-01-29 23:45:00|44732.4|44727.6|44748.9|44744.1|44758.9|44754.1|44732.4|44727.6|122
1738194600000|2025-01-29 23:50:00|44747.4|44742.6|44754.4|44749.6|44756.4|44751.6|44745.9|44741.1|112
1738194900000|2025-01-29 23:55:00|44754.9|44750.1|44758.9|44754.1|44771.9|44767.1|44747.4|44742.6|98
1738195200000|2025-01-30 00:00:00|44759.4|44754.6|44758.9|44754.1|44762.9|44758.1|44745.4|44740.6|130
1738195500000|2025-01-30 00:05:00|44759.9|44755.1|44776.4|44771.6|44780.9|44776.1|44758.9|44754.1|83
1738195800000|2025-01-30 00:10:00|44775.9|44771.1|44780.9|44776.1|44786.9|44782.1|44772.9|44768.1|63
1738196100000|2025-01-30 00:15:00|44781.9|44777.1|44789.9|44785.1|44794.4|44789.6|44780.4|44775.6|119
1738196400000|2025-01-30 00:20:00|44790.4|44785.6|44791.9|44787.1|44796.4|44791.6|44787.9|44783.1|80
1738196700000|2025-01-30 00:25:00|44791.4|44786.6|44796.9|44792.1|44798.9|44794.1|44786.4|44781.6|57
1738197000000|2025-01-30 00:30:00|44797.4|44792.6|44799.9|44795.1|44803.9|44799.1|44795.9|44791.1|111
1738197300000|2025-01-30 00:35:00|44799.4|44794.6|44799.9|44795.1|44803.4|44798.6|44795.4|44790.6|51
1738197600000|2025-01-30 00:40:00|44799.4|44794.6|44806.4|44801.6|44814.9|44810.1|44798.9|44794.1|140
1738197900000|2025-01-30 00:45:00|44806.9|44802.1|44811.9|44807.1|44819.9|44815.1|44801.9|44797.1|79
1738198200000|2025-01-30 00:50:00|44811.4|44806.6|44810.9|44806.1|44814.4|44809.6|44806.4|44801.6|63
1738198500000|2025-01-30 00:55:00|44810.4|44805.6|44819.4|44814.6|44819.9|44815.1|44807.4|44802.6|56
1738198800000|2025-01-30 01:00:00|44818.9|44814.1|44798.4|44793.6|44818.9|44814.1|44798.4|44793.6|80
1738199100000|2025-01-30 01:05:00|44798.9|44794.1|44800.9|44796.1|44808.9|44804.1|44795.4|44790.6|45
1738199400000|2025-01-30 01:10:00|44800.4|44795.6|44817.4|44812.6|44819.4|44814.6|44798.9|44794.1|116
1738199700000|2025-01-30 01:15:00|44816.9|44812.1|44817.9|44813.1|44827.4|44822.6|44816.9|44812.1|111
1738200000000|2025-01-30 01:20:00|44817.4|44812.6|44817.9|44813.1|44819.9|44815.1|44810.9|44806.1|58
1738200300000|2025-01-30 01:25:00|44818.4|44813.6|44816.9|44812.1|44819.4|44814.6|44811.4|44806.6|43
1738200600000|2025-01-30 01:30:00|44816.4|44811.6|44832.4|44827.6|44835.4|44830.6|44812.4|44807.6|91
1738200900000|2025-01-30 01:35:00|44832.9|44828.1|44838.9|44834.1|44843.4|44838.6|44832.4|44827.6|137
1738201200000|2025-01-30 01:40:00|44838.4|44833.6|44835.9|44831.1|44847.9|44843.1|44833.9|44829.1|110
1738201500000|2025-01-30 01:45:00|44836.4|44831.6|44830.9|44826.1|44841.9|44837.1|44830.4|44825.6|41
1738201800000|2025-01-30 01:50:00|44831.4|44826.6|44833.4|44828.6|44834.9|44830.1|44827.9|44823.1|67
1738202100000|2025-01-30 01:55:00|44832.9|44828.1|44824.9|44820.1|44833.9|44829.1|44821.9|44817.1|44
1738202400000|2025-01-30 02:00:00|44825.4|44820.6|44830.9|44826.1|44835.4|44830.6|44825.4|44820.6|55
1738202700000|2025-01-30 02:05:00|44831.4|44826.6|44836.9|44832.1|44837.4|44832.6|44831.4|44826.6|19
1738203000000|2025-01-30 02:10:00|44836.4|44831.6|44838.9|44834.1|44840.9|44836.1|44833.4|44828.6|24
1738203300000|2025-01-30 02:15:00|44839.4|44834.6|44839.9|44835.1|44844.4|44839.6|44832.9|44828.1|44
1738203600000|2025-01-30 02:20:00|44840.4|44835.6|44846.9|44842.1|44848.9|44844.1|44840.4|44835.6|76
1738203900000|2025-01-30 02:25:00|44846.4|44841.6|44842.9|44838.1|44846.4|44841.6|44836.9|44832.1|35
1738204200000|2025-01-30 02:30:00|44843.4|44838.6|44839.9|44835.1|44844.9|44840.1|44837.9|44833.1|56
1738204500000|2025-01-30 02:35:00|44839.4|44834.6|44829.9|44825.1|44842.9|44838.1|44828.4|44823.6|47
1738204800000|2025-01-30 02:40:00|44829.4|44824.6|44824.4|44819.6|44829.9|44825.1|44821.4|44816.6|44
1738205100000|2025-01-30 02:45:00|44824.9|44820.1|44819.9|44815.1|44824.9|44820.1|44818.4|44813.6|40
1738205400000|2025-01-30 02:50:00|44820.4|44815.6|44820.4|44815.6|44821.4|44816.6|44815.9|44811.1|30
1738205700000|2025-01-30 02:55:00|44818.9|44814.1|44817.4|44812.6|44825.9|44821.1|44816.4|44811.6|86
1738206000000|2025-01-30 03:00:00|44818.4|44813.6|44819.9|44815.1|44825.4|44820.6|44818.4|44813.6|40
1738206300000|2025-01-30 03:05:00|44819.4|44814.6|44829.9|44825.1|44830.4|44825.6|44817.4|44812.6|38
1738206600000|2025-01-30 03:10:00|44829.4|44824.6|44827.9|44823.1|44830.4|44825.6|44824.9|44820.1|14
1738206900000|2025-01-30 03:15:00|44827.4|44822.6|44826.9|44822.1|44829.9|44825.1|44822.9|44818.1|14
1738207200000|2025-01-30 03:20:00|44827.4|44822.6|44823.9|44819.1|44828.4|44823.6|44822.4|44817.6|15
1738207500000|2025-01-30 03:25:00|44824.4|44819.6|44823.4|44818.6|44826.9|44822.1|44822.4|44817.6|9
1738207800000|2025-01-30 03:30:00|44823.9|44819.1|44819.9|44815.1|44826.9|44822.1|44819.4|44814.6|21
1738208100000|2025-01-30 03:35:00|44819.4|44814.6|44814.9|44810.1|44819.4|44814.6|44814.4|44809.6|17
1738208400000|2025-01-30 03:40:00|44815.4|44810.6|44813.4|44808.6|44815.9|44811.1|44808.9|44804.1|86
1738208700000|2025-01-30 03:45:00|44814.9|44810.1|44810.9|44806.1|44815.9|44811.1|44810.4|44805.6|20
1738209000000|2025-01-30 03:50:00|44810.4|44805.6|44822.4|44817.6|44822.9|44818.1|44810.4|44805.6|35
1738209300000|2025-01-30 03:55:00|44822.9|44818.1|44834.9|44830.1|44836.4|44831.6|44820.9|44816.1|134
1738209600000|2025-01-30 04:00:00|44835.4|44830.6|44832.9|44828.1|44843.4|44838.6|44830.9|44826.1|43
1738209900000|2025-01-30 04:05:00|44832.4|44827.6|44833.9|44829.1|44836.9|44832.1|44831.9|44827.1|17
1738210200000|2025-01-30 04:10:00|44834.4|44829.6|44833.4|44828.6|44834.9|44830.1|44828.9|44824.1|20
1738210500000|2025-01-30 04:15:00|44832.9|44828.1|44833.9|44829.1|44833.9|44829.1|44829.9|44825.1|8
1738210800000|2025-01-30 04:20:00|44833.4|44828.6|44834.9|44830.1|44836.9|44832.1|44832.9|44828.1|14
1738211100000|2025-01-30 04:25:00|44834.4|44829.6|44831.9|44827.1|44834.9|44830.1|44830.4|44825.6|14
1738211400000|2025-01-30 04:30:00|44832.4|44827.6|44819.4|44814.6|44832.4|44827.6|44819.4|44814.6|38
1738211700000|2025-01-30 04:35:00|44818.9|44814.1|44820.9|44816.1|44823.4|44818.6|44818.4|44813.6|50
1738212000000|2025-01-30 04:40:00|44820.4|44815.6|44816.9|44812.1|44820.9|44816.1|44810.9|44806.1|52
1738212300000|2025-01-30 04:45:00|44817.4|44812.6|44816.9|44812.1|44818.4|44813.6|44815.4|44810.6|15
1738212600000|2025-01-30 04:50:00|44816.4|44811.6|44814.4|44809.6|44817.9|44813.1|44811.9|44807.1|21
1738212900000|2025-01-30 04:55:00|44814.9|44810.1|44808.9|44804.1|44816.9|44812.1|44807.9|44803.1|34
1738213200000|2025-01-30 05:00:00|44809.4|44804.6|44800.9|44796.1|44809.9|44805.1|44799.4|44794.6|29
1738213500000|2025-01-30 05:05:00|44800.4|44795.6|44794.9|44790.1|44800.9|44796.1|44791.9|44787.1|39
1738213800000|2025-01-30 05:10:00|44794.4|44789.6|44802.9|44798.1|44802.9|44798.1|44793.9|44789.1|43
1738214100000|2025-01-30 05:15:00|44802.4|44797.6|44805.9|44801.1|44807.9|44803.1|44799.4|44794.6|14
1738214400000|2025-01-30 05:20:00|44804.9|44800.1|44803.9|44799.1|44805.9|44801.1|44800.4|44795.6|18
1738214700000|2025-01-30 05:25:00|44804.4|44799.6|44810.9|44806.1|44812.9|44808.1|44803.9|44799.1|39
1738215000000|2025-01-30 05:30:00|44810.4|44805.6|44804.9|44800.1|44810.9|44806.1|44800.4|44795.6|38
1738215300000|2025-01-30 05:35:00|44805.4|44800.6|44811.9|44807.1|44812.9|44808.1|44802.9|44798.1|23
1738215600000|2025-01-30 05:40:00|44812.4|44807.6|44816.9|44812.1|44817.4|44812.6|44811.9|44807.1|24
1738215900000|2025-01-30 05:45:00|44816.4|44811.6|44813.9|44809.1|44817.4|44812.6|44810.9|44806.1|29
1738216200000|2025-01-30 05:50:00|44816.9|44812.1|44812.9|44808.1|44816.9|44812.1|44810.9|44806.1|24
1738216500000|2025-01-30 05:55:00|44812.4|44807.6|44808.9|44804.1|44812.4|44807.6|44801.9|44797.1|46
1738216800000|2025-01-30 06:00:00|44809.4|44804.6|44810.9|44806.1|44817.4|44812.6|44809.4|44804.6|51
1738217100000|2025-01-30 06:05:00|44810.4|44805.6|44799.9|44795.1|44813.9|44809.1|44798.4|44793.6|37
1738217400000|2025-01-30 06:10:00|44800.4|44795.6|44803.4|44798.6|44803.9|44799.1|44799.4|44794.6|20
1738217700000|2025-01-30 06:15:00|44803.9|44799.1|44806.4|44801.6|44806.4|44801.6|44799.9|44795.1|25
1738218000000|2025-01-30 06:20:00|44806.9|44802.1|44806.9|44802.1|44808.4|44803.6|44803.4|44798.6|38
1738218300000|2025-01-30 06:25:00|44807.4|44802.6|44802.9|44798.1|44807.4|44802.6|44798.9|44794.1|54
1738218600000|2025-01-30 06:30:00|44803.4|44798.6|44798.9|44794.1|44804.9|44800.1|44792.4|44787.6|63
1738218900000|2025-01-30 06:35:00|44799.4|44794.6|44808.9|44804.1|44809.4|44804.6|44796.4|44791.6|48
1738219200000|2025-01-30 06:40:00|44809.4|44804.6|44806.4|44801.6|44810.9|44806.1|44802.4|44797.6|36
1738219500000|2025-01-30 06:45:00|44806.9|44802.1|44805.9|44801.1|44808.4|44803.6|44802.9|44798.1|23
1738219800000|2025-01-30 06:50:00|44806.4|44801.6|44811.9|44807.1|44815.9|44811.1|44805.4|44800.6|27
1738220100000|2025-01-30 06:55:00|44811.4|44806.6|44812.9|44808.1|44813.9|44809.1|44807.9|44803.1|17
1738220400000|2025-01-30 07:00:00|44812.3|44808.7|44799.3|44795.7|44812.3|44808.7|44794.8|44791.2|102
1738220700000|2025-01-30 07:05:00|44799.8|44796.2|44800.3|44796.7|44804.3|44800.7|44795.8|44792.2|40
1738221000000|2025-01-30 07:10:00|44799.8|44796.2|44800.3|44796.7|44805.3|44801.7|44797.3|44793.7|27
1738221300000|2025-01-30 07:15:00|44800.8|44797.2|44802.3|44798.7|44802.3|44798.7|44795.8|44792.2|42
1738221600000|2025-01-30 07:20:00|44801.8|44798.2|44811.3|44807.7|44812.3|44808.7|44798.8|44795.2|40
1738221900000|2025-01-30 07:25:00|44811.8|44808.2|44819.3|44815.7|44819.3|44815.7|44805.8|44802.2|49
1738222200000|2025-01-30 07:30:00|44819.8|44816.2|44836.8|44833.2|44836.8|44833.2|44818.3|44814.7|83
1738222500000|2025-01-30 07:35:00|44838.3|44834.7|44839.3|44835.7|44840.3|44836.7|44834.8|44831.2|64
1738222800000|2025-01-30 07:40:00|44839.8|44836.2|44842.3|44838.7|44845.3|44841.7|44837.3|44833.7|51
1738223100000|2025-01-30 07:45:00|44839.3|44835.7|44836.3|44832.7|44843.3|44839.7|44833.3|44829.7|56
1738223400000|2025-01-30 07:50:00|44836.8|44833.2|44844.3|44840.7|44845.3|44841.7|44834.8|44831.2|46
1738223700000|2025-01-30 07:55:00|44844.8|44841.2|44849.3|44845.7|44852.3|44848.7|44844.8|44841.2|181
1738224000000|2025-01-30 08:00:00|44848.3|44844.7|44868.3|44864.7|44869.8|44866.2|44845.3|44841.7|424
1738224300000|2025-01-30 08:05:00|44868.8|44865.2|44866.3|44862.7|44872.3|44868.7|44862.8|44859.2|143
1738224600000|2025-01-30 08:10:00|44866.8|44863.2|44864.3|44860.7|44872.3|44868.7|44859.8|44856.2|94
1738224900000|2025-01-30 08:15:00|44864.8|44861.2|44867.8|44864.2|44870.3|44866.7|44860.8|44857.2|113
1738225200000|2025-01-30 08:20:00|44867.3|44863.7|44883.8|44880.2|44884.8|44881.2|44862.8|44859.2|217
1738225500000|2025-01-30 08:25:00|44884.3|44880.7|44886.3|44882.7|44886.8|44883.2|44877.3|44873.7|99
1738225800000|2025-01-30 08:30:00|44886.8|44883.2|44883.3|44879.7|44887.3|44883.7|44873.8|44870.2|73
1738226100000|2025-01-30 08:35:00|44882.8|44879.2|44887.3|44883.7|44889.3|44885.7|44879.8|44876.2|60
1738226400000|2025-01-30 08:40:00|44887.8|44884.2|44880.3|44876.7|44890.3|44886.7|44879.8|44876.2|67
1738226700000|2025-01-30 08:45:00|44879.8|44876.2|44885.8|44882.2|44886.8|44883.2|44877.8|44874.2|114
1738227000000|2025-01-30 08:50:00|44886.3|44882.7|44888.3|44884.7|44891.3|44887.7|44884.3|44880.7|68
1738227300000|2025-01-30 08:55:00|44887.8|44884.2|44893.3|44889.7|44897.3|44893.7|44886.3|44882.7|142
1738227600000|2025-01-30 09:00:00|44892.8|44889.2|44877.3|44873.7|44892.8|44889.2|44871.8|44868.2|387
1738227900000|2025-01-30 09:05:00|44877.8|44874.2|44887.3|44883.7|44887.8|44884.2|44874.3|44870.7|155
1738228200000|2025-01-30 09:10:00|44887.8|44884.2|44894.8|44891.2|44897.8|44894.2|44880.3|44876.7|160
1738228500000|2025-01-30 09:15:00|44894.3|44890.7|44904.3|44900.7|44904.3|44900.7|44892.8|44889.2|108
1738228800000|2025-01-30 09:20:00|44904.8|44901.2|44898.8|44895.2|44908.3|44904.7|44894.3|44890.7|258
1738229100000|2025-01-30 09:25:00|44899.3|44895.7|44901.3|44897.7|44906.3|44902.7|44893.3|44889.7|74
1738229400000|2025-01-30 09:30:00|44901.8|44898.2|44887.3|44883.7|44903.3|44899.7|44884.3|44880.7|101
1738229700000|2025-01-30 09:35:00|44886.8|44883.2|44887.3|44883.7|44891.3|44887.7|44881.8|44878.2|107
1738230000000|2025-01-30 09:40:00|44887.8|44884.2|44880.3|44876.7|44891.3|44887.7|44877.3|44873.7|81
1738230300000|2025-01-30 09:45:00|44880.8|44877.2|44885.3|44881.7|44887.3|44883.7|44876.3|44872.7|82
1738230600000|2025-01-30 09:50:00|44885.8|44882.2|44882.3|44878.7|44887.3|44883.7|44878.3|44874.7|122
1738230900000|2025-01-30 09:55:00|44882.8|44879.2|44889.8|44886.2|44892.8|44889.2|44881.3|44877.7|112
1738231200000|2025-01-30 10:00:00|44889.3|44885.7|44888.8|44885.2|44894.8|44891.2|44883.3|44879.7|70
1738231500000|2025-01-30 10:05:00|44888.3|44884.7|44902.3|44898.7|44906.8|44903.2|44887.3|44883.7|84
1738231800000|2025-01-30 10:10:00|44901.8|44898.2|44908.3|44904.7|44913.3|44909.7|44901.3|44897.7|97
1738232100000|2025-01-30 10:15:00|44909.3|44905.7|44908.3|44904.7|44914.3|44910.7|44902.3|44898.7|144
1738232400000|2025-01-30 10:20:00|44908.8|44905.2|44900.3|44896.7|44910.8|44907.2|44898.3|44894.7|99
1738232700000|2025-01-30 10:25:00|44899.8|44896.2|44902.3|44898.7|44907.3|44903.7|44897.3|44893.7|57
1738233000000|2025-01-30 10:30:00|44902.8|44899.2|44913.3|44909.7|44915.3|44911.7|44902.3|44898.7|129
1738233300000|2025-01-30 10:35:00|44913.8|44910.2|44916.3|44912.7|44918.3|44914.7|44907.8|44904.2|59
1738233600000|2025-01-30 10:40:00|44916.8|44913.2|44905.3|44901.7|44918.3|44914.7|44905.3|44901.7|52
1738233900000|2025-01-30 10:45:00|44905.8|44902.2|44910.3|44906.7|44914.8|44911.2|44903.8|44900.2|56
1738234200000|2025-01-30 10:50:00|44909.3|44905.7|44903.3|44899.7|44909.3|44905.7|44900.3|44896.7|57
1738234500000|2025-01-30 10:55:00|44902.8|44899.2|44890.3|44886.7|44903.3|44899.7|44889.8|44886.2|67
1738234800000|2025-01-30 11:00:00|44889.8|44886.2|44883.3|44879.7|44894.8|44891.2|44883.3|44879.7|267
1738235100000|2025-01-30 11:05:00|44882.8|44879.2|44902.3|44898.7|44902.3|44898.7|44879.3|44875.7|190
1738235400000|2025-01-30 11:10:00|44902.8|44899.2|44908.3|44904.7|44909.3|44905.7|44901.3|44897.7|97
1738235700000|2025-01-30 11:15:00|44907.8|44904.2|44910.3|44906.7|44911.8|44908.2|44899.3|44895.7|225
1738236000000|2025-01-30 11:20:00|44909.8|44906.2|44919.8|44916.2|44920.3|44916.7|44907.3|44903.7|106
1738236300000|2025-01-30 11:25:00|44919.3|44915.7|44913.8|44910.2|44919.3|44915.7|44909.3|44905.7|93
1738236600000|2025-01-30 11:30:00|44914.3|44910.7|44779.8|44776.2|44915.3|44911.7|44771.8|44768.2|4632
1738236900000|2025-01-30 11:35:00|44779.3|44775.7|44817.3|44813.7|44818.3|44814.7|44777.3|44773.7|500
1738237200000|2025-01-30 11:40:00|44815.3|44811.7|44814.3|44810.7|44830.8|44827.2|44809.3|44805.7|290
1738237500000|2025-01-30 11:45:00|44813.8|44810.2|44812.3|44808.7|44829.3|44825.7|44797.8|44794.2|294
1738237800000|2025-01-30 11:50:00|44811.8|44808.2|44793.3|44789.7|44813.3|44809.7|44790.3|44786.7|175
1738238100000|2025-01-30 11:55:00|44792.8|44789.2|44798.3|44794.7|44807.3|44803.7|44791.3|44787.7|204
1738238400000|2025-01-30 12:00:00|44798.8|44795.2|44706.3|44702.7|44806.3|44802.7|44675.8|44672.2|3349
1738238700000|2025-01-30 12:05:00|44705.8|44702.2|44699.3|44695.7|44716.8|44713.2|44685.3|44681.7|690
1738239000000|2025-01-30 12:10:00|44699.8|44696.2|44687.3|44683.7|44704.3|44700.7|44681.8|44678.2|425
1738239300000|2025-01-30 12:15:00|44687.8|44684.2|44661.3|44657.7|44689.8|44686.2|44649.3|44645.7|513
1738239600000|2025-01-30 12:20:00|44661.8|44658.2|44678.8|44675.2|44680.8|44677.2|44655.8|44652.2|336
1738239900000|2025-01-30 12:25:00|44679.3|44675.7|44677.3|44673.7|44695.8|44692.2|44673.3|44669.7|415
1738240200000|2025-01-30 12:30:00|44677.8|44674.2|44687.3|44683.7|44689.3|44685.7|44665.3|44661.7|220
1738240500000|2025-01-30 12:35:00|44687.8|44684.2|44711.8|44708.2|44711.8|44708.2|44676.3|44672.7|344
1738240800000|2025-01-30 12:40:00|44712.3|44708.7|44692.8|44689.2|44718.3|44714.7|44691.8|44688.2|242
1738241100000|2025-01-30 12:45:00|44693.8|44690.2|44676.3|44672.7|44695.3|44691.7|44673.8|44670.2|314
1738241400000|2025-01-30 12:50:00|44675.8|44672.2|44681.3|44677.7|44694.3|44690.7|44672.8|44669.2|184
1738241700000|2025-01-30 12:55:00|44681.8|44678.2|44672.3|44668.7|44683.3|44679.7|44664.3|44660.7|177
1738242000000|2025-01-30 13:00:00|44671.3|44667.7|44669.3|44665.7|44674.8|44671.2|44647.8|44644.2|316
1738242300000|2025-01-30 13:05:00|44668.3|44664.7|44639.8|44636.2|44676.3|44672.7|44631.8|44628.2|533
1738242600000|2025-01-30 13:10:00|44639.3|44635.7|44669.3|44665.7|44669.3|44665.7|44639.3|44635.7|204
1738242900000|2025-01-30 13:15:00|44670.3|44666.7|44654.8|44651.2|44671.3|44667.7|44654.8|44651.2|189
1738243200000|2025-01-30 13:20:00|44654.3|44650.7|44644.3|44640.7|44665.8|44662.2|44643.8|44640.2|165
1738243500000|2025-01-30 13:25:00|44645.3|44641.7|44662.3|44658.7|44662.3|44658.7|44636.3|44632.7|276
1738243800000|2025-01-30 13:30:00|44629.8|44626.2|44678.3|44674.7|44689.3|44685.7|44618.3|44614.7|692
1738244100000|2025-01-30 13:35:00|44678.8|44675.2|44650.3|44646.7|44679.3|44675.7|44641.3|44637.7|486
1738244400000|2025-01-30 13:40:00|44649.3|44645.7|44621.3|44617.7|44649.3|44645.7|44621.3|44617.7|354
1738244700000|2025-01-30 13:45:00|44624.3|44620.7|44636.3|44632.7|44637.8|44634.2|44613.8|44610.2|442
1738245000000|2025-01-30 13:50:00|44635.8|44632.2|44644.3|44640.7|44655.8|44652.2|44631.3|44627.7|401
1738245300000|2025-01-30 13:55:00|44644.8|44641.2|44686.3|44682.7|44687.3|44683.7|44642.3|44638.7|452
1738245600000|2025-01-30 14:00:00|44686.8|44683.2|44665.3|44661.7|44688.8|44685.2|44655.3|44651.7|360
1738245900000|2025-01-30 14:05:00|44664.8|44661.2|44656.3|44652.7|44672.3|44668.7|44648.3|44644.7|452
1738246200000|2025-01-30 14:10:00|44656.8|44653.2|44643.8|44640.2|44665.8|44662.2|44643.8|44640.2|183
1738246500000|2025-01-30 14:15:00|44643.3|44639.7|44639.3|44635.7|44648.8|44645.2|44626.3|44622.7|288
1738246800000|2025-01-30 14:20:00|44638.8|44635.2|44621.3|44617.7|44643.3|44639.7|44616.3|44612.7|313
1738247100000|2025-01-30 14:25:00|44621.8|44618.2|44646.3|44642.7|44709.8|44706.2|44613.8|44610.2|2069
1738247400000|2025-01-30 14:30:00|44647.8|44644.2|44723.2|44720.8|44746.7|44744.3|44646.7|44644.2|4611
1738247700000|2025-01-30 14:35:00|44721.7|44719.3|44781.7|44779.3|44795.7|44793.3|44707.7|44705.3|1691
1738248000000|2025-01-30 14:40:00|44782.2|44779.8|44788.2|44785.8|44788.7|44786.3|44735.2|44732.8|1122
1738248300000|2025-01-30 14:45:00|44787.7|44785.3|44822.7|44820.3|44825.7|44823.3|44761.7|44759.3|1092
1738248600000|2025-01-30 14:50:00|44823.2|44820.8|44829.7|44827.3|44847.7|44845.3|44810.7|44808.3|1247
1738248900000|2025-01-30 14:55:00|44831.2|44828.8|44810.7|44808.3|44874.7|44872.3|44791.2|44788.8|1939
1738249200000|2025-01-30 15:00:00|44810.2|44807.8|44793.7|44791.3|44817.2|44814.8|44721.2|44718.8|2293
1738249500000|2025-01-30 15:05:00|44793.2|44790.8|44775.7|44773.3|44805.7|44803.3|44762.2|44759.8|1197
1738249800000|2025-01-30 15:10:00|44775.2|44772.8|44798.7|44796.3|44818.7|44816.3|44773.2|44770.8|724
1738250100000|2025-01-30 15:15:00|44799.2|44796.8|44780.2|44777.8|44800.7|44798.3|44760.7|44758.3|794
1738250400000|2025-01-30 15:20:00|44780.7|44778.3|44814.7|44812.3|44829.7|44827.3|44775.2|44772.8|738
1738250700000|2025-01-30 15:25:00|44813.7|44811.3|44747.2|44744.8|44815.7|44813.3|44734.2|44731.8|942
1738251000000|2025-01-30 15:30:00|44747.7|44745.3|44791.7|44789.3|44795.2|44792.8|44736.7|44734.3|1045
1738251300000|2025-01-30 15:35:00|44791.2|44788.8|44868.7|44866.3|44875.7|44873.3|44790.7|44788.3|1192
1738251600000|2025-01-30 15:40:00|44869.2|44866.8|44855.7|44853.3|44872.7|44870.3|44844.7|44842.3|783
1738251900000|2025-01-30 15:45:00|44856.2|44853.8|44862.7|44860.3|44871.7|44869.3|44852.7|44850.3|555
1738252200000|2025-01-30 15:50:00|44862.2|44859.8|44813.7|44811.3|44867.2|44864.8|44798.2|44795.8|1204
1738252500000|2025-01-30 15:55:00|44814.2|44811.8|44773.7|44771.3|44815.2|44812.8|44751.2|44748.8|1310
1738252800000|2025-01-30 16:00:00|44773.2|44770.8|44770.2|44767.8|44789.2|44786.8|44737.7|44735.3|1176
1738253100000|2025-01-30 16:05:00|44770.7|44768.3|44768.7|44766.3|44793.7|44791.3|44765.7|44763.3|518
1738253400000|2025-01-30 16:10:00|44768.2|44765.8|44724.7|44722.3|44782.7|44780.3|44722.7|44720.3|740
1738253700000|2025-01-30 16:15:00|44725.2|44722.8|44739.2|44736.8|44742.7|44740.3|44705.7|44703.3|814
1738254000000|2025-01-30 16:20:00|44738.7|44736.3|44768.2|44765.8|44769.7|44767.3|44736.7|44734.3|698
1738254300000|2025-01-30 16:25:00|44767.7|44765.3|44792.2|44789.8|44792.7|44790.3|44748.7|44746.3|932
1738254600000|2025-01-30 16:30:00|44791.7|44789.3|44775.2|44772.8|44795.7|44793.3|44770.2|44767.8|610
1738254900000|2025-01-30 16:35:00|44774.7|44772.3|44816.7|44814.3|44819.7|44817.3|44764.7|44762.3|651
1738255200000|2025-01-30 16:40:00|44817.2|44814.8|44842.2|44839.8|44843.7|44841.3|44816.7|44814.3|615
1738255500000|2025-01-30 16:45:00|44842.7|44840.3|44840.7|44838.3|44850.2|44847.8|44834.7|44832.3|381
1738255800000|2025-01-30 16:50:00|44840.2|44837.8|44879.7|44877.3|44890.7|44888.3|44840.2|44837.8|716
1738256100000|2025-01-30 16:55:00|44880.7|44878.3|44890.7|44888.3|44900.2|44897.8|44867.7|44865.3|660
1738256400000|2025-01-30 17:00:00|44889.7|44887.3|44862.7|44860.3|44890.7|44888.3|44852.2|44849.8|699
1738256700000|2025-01-30 17:05:00|44863.2|44860.8|44862.7|44860.3|44876.7|44874.3|44843.7|44841.3|352
1738257000000|2025-01-30 17:10:00|44863.2|44860.8|44824.7|44822.3|44868.2|44865.8|44812.7|44810.3|519
1738257300000|2025-01-30 17:15:00|44823.7|44821.3|44808.2|44805.8|44834.2|44831.8|44785.7|44783.3|608
1738257600000|2025-01-30 17:20:00|44807.7|44805.3|44799.7|44797.3|44828.7|44826.3|44796.7|44794.3|379
1738257900000|2025-01-30 17:25:00|44801.2|44798.8|44781.2|44778.8|44808.7|44806.3|44760.7|44758.3|482
1738258200000|2025-01-30 17:30:00|44780.7|44778.3|44792.2|44789.8|44799.7|44797.3|44780.7|44778.3|401
1738258500000|2025-01-30 17:35:00|44791.7|44789.3|44811.7|44809.3|44816.2|44813.8|44787.7|44785.3|306
1738258800000|2025-01-30 17:40:00|44812.2|44809.8|44798.7|44796.3|44829.7|44827.3|44790.7|44788.3|414
1738259100000|2025-01-30 17:45:00|44799.2|44796.8|44811.2|44808.8|44820.2|44817.8|44792.2|44789.8|281
1738259400000|2025-01-30 17:50:00|44810.7|44808.3|44828.7|44826.3|44828.7|44826.3|44810.7|44808.3|285
1738259700000|2025-01-30 17:55:00|44828.2|44825.8|44828.7|44826.3|44834.7|44832.3|44812.7|44810.3|220
1738260000000|2025-01-30 18:00:00|44829.6|44827.2|44862.6|44860.2|44865.1|44862.7|44827.6|44825.2|480
1738260300000|2025-01-30 18:05:00|44862.1|44859.7|44880.6|44878.2|44892.1|44889.7|44857.1|44854.7|479
1738260600000|2025-01-30 18:10:00|44881.1|44878.7|44882.6|44880.2|44884.6|44882.2|44858.6|44856.2|380
1738260900000|2025-01-30 18:15:00|44883.1|44880.7|44885.6|44883.2|44890.6|44888.2|44872.1|44869.7|297
1738261200000|2025-01-30 18:20:00|44885.1|44882.7|44922.1|44919.7|44930.1|44927.7|44880.6|44878.2|746
1738261500000|2025-01-30 18:25:00|44923.6|44921.2|44926.6|44924.2|44934.1|44931.7|44910.6|44908.2|585
1738261800000|2025-01-30 18:30:00|44927.1|44924.7|44963.1|44960.7|44965.1|44962.7|44926.6|44924.2|943
1738262100000|2025-01-30 18:35:00|44963.6|44961.2|44995.6|44993.2|45002.1|44999.7|44960.6|44958.2|877
1738262400000|2025-01-30 18:40:00|44996.1|44993.7|44975.6|44973.2|44997.6|44995.2|44974.1|44971.7|592
1738262700000|2025-01-30 18:45:00|44976.1|44973.7|44989.6|44987.2|45005.1|45002.7|44976.1|44973.7|586
1738263000000|2025-01-30 18:50:00|44990.1|44987.7|44985.6|44983.2|44997.6|44995.2|44982.1|44979.7|591
1738263300000|2025-01-30 18:55:00|44985.1|44982.7|44979.1|44976.7|44991.1|44988.7|44972.1|44969.7|565
1738263600000|2025-01-30 19:00:00|44979.6|44977.2|44954.6|44952.2|44981.6|44979.2|44950.1|44947.7|650
1738263900000|2025-01-30 19:05:00|44955.1|44952.7|44965.6|44963.2|44971.6|44969.2|44954.6|44952.2|477
1738264200000|2025-01-30 19:10:00|44966.1|44963.7|44973.6|44971.2|44980.6|44978.2|44964.6|44962.2|350
1738264500000|2025-01-30 19:15:00|44973.1|44970.7|44962.1|44959.7|44981.6|44979.2|44960.6|44958.2|386
1738264800000|2025-01-30 19:20:00|44962.6|44960.2|44965.1|44962.7|44974.6|44972.2|44955.6|44953.2|265
1738265100000|2025-01-30 19:25:00|44965.6|44963.2|44960.1|44957.7|44968.1|44965.7|44951.1|44948.7|336
1738265400000|2025-01-30 19:30:00|44960.6|44958.2|44933.6|44931.2|44961.6|44959.2|44931.6|44929.2|677
1738265700000|2025-01-30 19:35:00|44933.1|44930.7|44944.1|44941.7|44948.6|44946.2|44930.6|44928.2|416
1738266000000|2025-01-30 19:40:00|44944.6|44942.2|44950.6|44948.2|44955.6|44953.2|44936.6|44934.2|216
1738266300000|2025-01-30 19:45:00|44951.6|44949.2|44959.6|44957.2|44959.6|44957.2|44947.1|44944.7|377
1738266600000|2025-01-30 19:50:00|44960.1|44957.7|44966.6|44964.2|44967.6|44965.2|44948.1|44945.7|341
1738266900000|2025-01-30 19:55:00|44966.1|44963.7|44990.6|44988.2|44996.1|44993.7|44963.6|44961.2|520
1738267200000|2025-01-30 20:00:00|44989.1|44986.7|45015.1|45012.7|45020.1|45017.7|44983.6|44981.2|664
1738267500000|2025-01-30 20:05:00|45014.6|45012.2|44994.6|44992.2|45016.6|45014.2|44983.6|44981.2|496
1738267800000|2025-01-30 20:10:00|44995.1|44992.7|45007.1|45004.7|45012.6|45010.2|44993.6|44991.2|317
1738268100000|2025-01-30 20:15:00|45005.6|45003.2|44999.6|44997.2|45011.1|45008.7|44995.6|44993.2|395
1738268400000|2025-01-30 20:20:00|44999.1|44996.7|45001.6|44999.2|45007.6|45005.2|44989.6|44987.2|370
1738268700000|2025-01-30 20:25:00|45001.1|44998.7|44977.6|44975.2|45005.1|45002.7|44977.6|44975.2|417
1738269000000|2025-01-30 20:30:00|44977.1|44974.7|44978.6|44976.2|44983.6|44981.2|44959.6|44957.2|615
1738269300000|2025-01-30 20:35:00|44978.1|44975.7|44784.1|44781.7|44978.6|44976.2|44780.6|44778.2|3732
1738269600000|2025-01-30 20:40:00|44782.6|44780.2|44655.6|44653.2|44782.6|44780.2|44638.1|44635.7|3731
1738269900000|2025-01-30 20:45:00|44655.1|44652.7|44791.6|44789.2|44803.1|44800.7|44635.6|44633.2|3010
1738270200000|2025-01-30 20:50:00|44792.1|44789.7|44867.1|44864.7|44886.6|44884.2|44781.1|44778.7|2311
1738270500000|2025-01-30 20:55:00|44866.6|44864.2|44881.6|44879.2|44920.1|44917.7|44856.1|44853.7|3557
1738270800000|2025-01-30 21:00:00|44882.8|44878|44904.3|44899.5|44927.3|44922.5|44874.3|44869.5|1087
1738271100000|2025-01-30 21:05:00|44903.8|44899|44935.3|44930.5|44941.8|44937|44894.8|44890|893
1738271400000|2025-01-30 21:10:00|44935.8|44931|44924.8|44920|44944.8|44940|44861.3|44856.5|899
1738271700000|2025-01-30 21:15:00|44923.8|44919|44913.8|44909|44931.8|44927|44908.3|44903.5|142
1738272000000|2025-01-30 21:20:00|44911.3|44906.5|44896.8|44892|44918.8|44914|44893.3|44888.5|203
1738272300000|2025-01-30 21:25:00|44896.3|44891.5|44892.8|44888|44902.3|44897.5|44885.8|44881|123
1738272600000|2025-01-30 21:30:00|44860.8|44856|44882.8|44878|44924.3|44919.5|44839.3|44834.5|930
1738272900000|2025-01-30 21:35:00|44883.3|44878.5|44881.8|44877|44896.3|44891.5|44860.3|44855.5|241
1738273200000|2025-01-30 21:40:00|44882.3|44877.5|44885.3|44880.5|44886.3|44881.5|44875.3|44870.5|91
1738273500000|2025-01-30 21:45:00|44885.8|44881|44890.3|44885.5|44900.3|44895.5|44880.8|44876|179
1738273800000|2025-01-30 21:50:00|44889.8|44885|44895.8|44891|44903.3|44898.5|44886.3|44881.5|129
1738274100000|2025-01-30 21:55:00|44895.3|44890.5|44895.8|44886|44904.8|44900|44889.8|44883.5|163
1738274400000|2025-01-30 22:00:00|44901|44891.2|44899.7|44889.9|44902.9|44893.1|44890.4|44880.6|0
1738274700000|2025-01-30 22:05:00|44899.9|44890.1|44895.7|44885.9|44901.9|44892.1|44890.6|44880.8|0
1738275000000|2025-01-30 22:10:00|44895.6|44885.8|44912.5|44902.7|44912.5|44902.7|44891.6|44881.8|0
1738275300000|2025-01-30 22:15:00|44913|44903.2|44915.3|44905.5|44920.9|44911.1|44907.4|44897.6|0
1738275600000|2025-01-30 22:20:00|44914.5|44904.7|44972.7|44962.9|44975.1|44965.3|44914.4|44904.6|0
1738275900000|2025-01-30 22:25:00|44968.9|44959.1|44977.1|44967.3|44979.7|44969.9|44954.7|44944.9|0
1738276200000|2025-01-30 22:30:00|44976.9|44967.1|44976.1|44966.3|44994.1|44984.3|44968.9|44959.1|0
1738276500000|2025-01-30 22:35:00|44975.8|44966|44975.1|44965.3|44982.5|44972.7|44948.8|44939|0
1738276800000|2025-01-30 22:40:00|44975|44965.2|44967.3|44957.5|44975|44965.2|44964.3|44954.5|0
1738277100000|2025-01-30 22:45:00|44967.2|44957.4|44969.1|44959.3|44971.4|44961.6|44961.3|44951.5|0
1738277400000|2025-01-30 22:50:00|44971.7|44961.9|44972.4|44962.6|44972.4|44962.6|44964.6|44954.8|0
1738277700000|2025-01-30 22:55:00|44972.3|44962.5|44972.6|44962.8|44976.1|44966.3|44969.4|44959.6|0
1738278000000|2025-01-30 23:00:00|44953.6|44948.8|44957.6|44952.8|44967.6|44962.8|44923.6|44918.8|319
1738278300000|2025-01-30 23:05:00|44957.1|44952.3|44952.1|44947.3|44964.1|44959.3|44945.1|44940.3|173
1738278600000|2025-01-30 23:10:00|44954.6|44949.8|44955.1|44950.3|44955.6|44950.8|44945.1|44940.3|74
1738278900000|2025-01-30 23:15:00|44954.6|44949.8|44944.1|44939.3|44960.6|44955.8|44943.1|44938.3|72
1738279200000|2025-01-30 23:20:00|44943.6|44938.8|44943.1|44938.3|44946.1|44941.3|44935.6|44930.8|71
1738279500000|2025-01-30 23:25:00|44942.6|44937.8|44921.1|44916.3|44947.6|44942.8|44917.1|44912.3|146
1738279800000|2025-01-30 23:30:00|44921.6|44916.8|44914.1|44909.3|44930.6|44925.8|44909.6|44904.8|136
1738280100000|2025-01-30 23:35:00|44914.6|44909.8|44918.6|44913.8|44927.6|44922.8|44909.6|44904.8|98
1738280400000|2025-01-30 23:40:00|44918.1|44913.3|44926.1|44921.3|44928.6|44923.8|44914.6|44909.8|80
1738280700000|2025-01-30 23:45:00|44925.6|44920.8|44936.1|44931.3|44942.6|44937.8|44920.1|44915.3|70
1738281000000|2025-01-30 23:50:00|44935.6|44930.8|44938.1|44933.3|44943.6|44938.8|44923.1|44918.3|119
1738281300000|2025-01-30 23:55:00|44938.6|44933.8|44947.6|44942.8|44958.6|44953.8|44937.6|44932.8|131
1738281600000|2025-01-31 00:00:00|44948.6|44943.8|44942.1|44937.3|44948.6|44943.8|44918.6|44913.8|211
1738281900000|2025-01-31 00:05:00|44941.6|44936.8|44932.6|44927.8|44946.6|44941.8|44923.1|44918.3|64
1738282200000|2025-01-31 00:10:00|44933.1|44928.3|44931.1|44926.3|44946.6|44941.8|44930.1|44925.3|91
1738282500000|2025-01-31 00:15:00|44930.6|44925.8|44937.6|44932.8|44940.1|44935.3|44924.6|44919.8|113
1738282800000|2025-01-31 00:20:00|44937.1|44932.3|44942.1|44937.3|44944.1|44939.3|44934.6|44929.8|36
1738283100000|2025-01-31 00:25:00|44941.6|44936.8|44944.1|44939.3|44946.6|44941.8|44934.6|44929.8|36
1738283400000|2025-01-31 00:30:00|44944.6|44939.8|44942.6|44937.8|44950.1|44945.3|44938.6|44933.8|52
1738283700000|2025-01-31 00:35:00|44943.6|44938.8|44946.6|44941.8|44947.1|44942.3|44938.1|44933.3|26
1738284000000|2025-01-31 00:40:00|44947.1|44942.3|44951.6|44946.8|44952.6|44947.8|44946.6|44941.8|61
1738284300000|2025-01-31 00:45:00|44952.1|44947.3|44946.6|44941.8|44958.6|44953.8|44944.6|44939.8|56
1738284600000|2025-01-31 00:50:00|44946.1|44941.3|44937.6|44932.8|44946.6|44941.8|44936.6|44931.8|32
1738284900000|2025-01-31 00:55:00|44937.1|44932.3|44939.6|44934.8|44944.1|44939.3|44937.1|44932.3|26
1738285200000|2025-01-31 01:00:00|44938.6|44933.8|44928.1|44923.3|44938.6|44933.8|44924.1|44919.3|66
1738285500000|2025-01-31 01:05:00|44928.6|44923.8|44930.1|44925.3|44943.6|44938.8|44928.6|44923.8|48
1738285800000|2025-01-31 01:10:00|44930.6|44925.8|44934.6|44929.8|44935.6|44930.8|44925.6|44920.8|47
1738286100000|2025-01-31 01:15:00|44935.1|44930.3|44939.6|44934.8|44945.1|44940.3|44934.1|44929.3|57
1738286400000|2025-01-31 01:20:00|44939.1|44934.3|44930.6|44925.8|44940.6|44935.8|44930.6|44925.8|38
1738286700000|2025-01-31 01:25:00|44930.1|44925.3|44924.6|44919.8|44942.6|44937.8|44873.1|44868.3|883
1738287000000|2025-01-31 01:30:00|44924.1|44919.3|44932.6|44927.8|44939.1|44934.3|44923.6|44918.8|81
1738287300000|2025-01-31 01:35:00|44933.1|44928.3|44932.6|44927.8|44935.1|44930.3|44926.6|44921.8|11
1738287600000|2025-01-31 01:40:00|44932.1|44927.3|44933.1|44928.3|44941.1|44936.3|44929.6|44924.8|36
1738287900000|2025-01-31 01:45:00|44933.6|44928.8|44950.6|44945.8|44954.6|44949.8|44933.6|44928.8|112
1738288200000|2025-01-31 01:50:00|44950.1|44945.3|44943.1|44938.3|44950.6|44945.8|44939.1|44934.3|66
1738288500000|2025-01-31 01:55:00|44942.6|44937.8|44955.6|44950.8|44960.1|44955.3|44938.6|44933.8|167
1738288800000|2025-01-31 02:00:00|44956.1|44951.3|44961.6|44956.8|44969.1|44964.3|44956.1|44951.3|143
1738289100000|2025-01-31 02:05:00|44961.1|44956.3|44959.6|44954.8|44966.1|44961.3|44957.1|44952.3|106
1738289400000|2025-01-31 02:10:00|44960.1|44955.3|44963.6|44958.8|44965.6|44960.8|44960.1|44955.3|39
1738289700000|2025-01-31 02:15:00|44963.1|44958.3|44958.6|44953.8|44964.6|44959.8|44958.6|44953.8|99
1738290000000|2025-01-31 02:20:00|44958.1|44953.3|44949.6|44944.8|44958.1|44953.3|44944.6|44939.8|63
1738290300000|2025-01-31 02:25:00|44949.1|44944.3|44951.6|44946.8|44953.6|44948.8|44946.6|44941.8|26
1738290600000|2025-01-31 02:30:00|44951.1|44946.3|44942.6|44937.8|44953.1|44948.3|44941.1|44936.3|21
1738290900000|2025-01-31 02:35:00|44944.6|44939.8|44945.6|44940.8|44947.6|44942.8|44941.1|44936.3|25
1738291200000|2025-01-31 02:40:00|44945.1|44940.3|44948.1|44943.3|44958.6|44953.8|44943.6|44938.8|92
1738291500000|2025-01-31 02:45:00|44948.6|44943.8|44949.6|44944.8|44953.6|44948.8|44947.6|44942.8|27
1738291800000|2025-01-31 02:50:00|44950.1|44945.3|44948.6|44943.8|44954.6|44949.8|44948.1|44943.3|19
1738292100000|2025-01-31 02:55:00|44949.1|44944.3|44939.1|44934.3|44952.6|44947.8|44937.1|44932.3|74
1738292400000|2025-01-31 03:00:00|44938.6|44933.8|44941.6|44936.8|44946.6|44941.8|44935.6|44930.8|34
1738292700000|2025-01-31 03:05:00|44940.1|44935.3|44942.1|44937.3|44942.1|44937.3|44935.6|44930.8|14
1738293000000|2025-01-31 03:10:00|44942.6|44937.8|44948.6|44943.8|44948.6|44943.8|44941.1|44936.3|2
1738293300000|2025-01-31 03:15:00|44949.1|44944.3|44952.6|44947.8|44953.1|44948.3|44949.1|44944.3|22
1738293600000|2025-01-31 03:20:00|44952.1|44947.3|44945.6|44940.8|44955.1|44950.3|44945.6|44940.8|18
1738293900000|2025-01-31 03:25:00|44946.1|44941.3|44946.1|44941.3|44949.6|44944.8|44943.6|44938.8|18
1738294200000|2025-01-31 03:30:00|44945.6|44940.8|44940.6|44935.8|44946.6|44941.8|44939.6|44934.8|14
1738294500000|2025-01-31 03:35:00|44941.1|44936.3|44941.1|44936.3|44942.6|44937.8|44936.1|44931.3|21
1738294800000|2025-01-31 03:40:00|44941.6|44936.8|44942.1|44937.3|44943.6|44938.8|44940.1|44935.3|12
1738295100000|2025-01-31 03:45:00|44941.6|44936.8|44944.1|44939.3|44944.6|44939.8|44937.6|44932.8|18
1738295400000|2025-01-31 03:50:00|44944.6|44939.8|44938.1|44933.3|44946.1|44941.3|44938.1|44933.3|38
1738295700000|2025-01-31 03:55:00|44937.6|44932.8|44935.1|44930.3|44939.6|44934.8|44933.6|44928.8|17
1738296000000|2025-01-31 04:00:00|44935.6|44930.8|44935.1|44930.3|44938.6|44933.8|44933.6|44928.8|20
1738296300000|2025-01-31 04:05:00|44934.6|44929.8|44930.6|44925.8|44935.1|44930.3|44927.1|44922.3|62
1738296600000|2025-01-31 04:10:00|44930.1|44925.3|44942.6|44937.8|44942.6|44937.8|44929.1|44924.3|28
1738296900000|2025-01-31 04:15:00|44942.1|44937.3|44950.6|44945.8|44951.6|44946.8|44940.1|44935.3|32
1738297200000|2025-01-31 04:20:00|44950.1|44945.3|44947.6|44942.8|44950.6|44945.8|44943.1|44938.3|22
1738297500000|2025-01-31 04:25:00|44948.1|44943.3|44943.6|44938.8|44950.1|44945.3|44943.6|44938.8|27
1738297800000|2025-01-31 04:30:00|44943.1|44938.3|44937.6|44932.8|44943.1|44938.3|44936.6|44931.8|28
1738298100000|2025-01-31 04:35:00|44937.1|44932.3|44940.6|44935.8|44940.6|44935.8|44934.6|44929.8|12
1738298400000|2025-01-31 04:40:00|44940.1|44935.3|44938.6|44933.8|44946.1|44941.3|44937.1|44932.3|19
1738298700000|2025-01-31 04:45:00|44939.1|44934.3|44939.1|44934.3|44942.1|44937.3|44936.1|44931.3|15
1738299000000|2025-01-31 04:50:00|44939.6|44934.8|44936.6|44931.8|44944.1|44939.3|44936.1|44931.3|23
1738299300000|2025-01-31 04:55:00|44937.1|44932.3|44936.1|44931.3|44943.1|44938.3|44932.1|44927.3|108
1738299600000|2025-01-31 05:00:00|44936.6|44931.8|44948.6|44943.8|44948.6|44943.8|44935.1|44930.3|57
1738299900000|2025-01-31 05:05:00|44950.6|44945.8|44952.1|44947.3|44957.1|44952.3|44949.6|44944.8|28
1738300200000|2025-01-31 05:10:00|44951.6|44946.8|44958.6|44953.8|44960.6|44955.8|44951.1|44946.3|64
1738300500000|2025-01-31 05:15:00|44958.1|44953.3|44962.6|44957.8|44962.6|44957.8|44957.1|44952.3|33
1738300800000|2025-01-31 05:20:00|44963.1|44958.3|44964.6|44959.8|44965.6|44960.8|44960.6|44955.8|64
1738301100000|2025-01-31 05:25:00|44965.1|44960.3|44963.1|44958.3|44967.1|44962.3|44961.1|44956.3|56
1738301400000|2025-01-31 05:30:00|44962.6|44957.8|44969.1|44964.3|44970.1|44965.3|44962.1|44957.3|53
1738301700000|2025-01-31 05:35:00|44968.6|44963.8|44964.1|44959.3|44970.6|44965.8|44962.6|44957.8|48
1738302000000|2025-01-31 05:40:00|44963.6|44958.8|44968.1|44963.3|44971.1|44966.3|44963.1|44958.3|42
1738302300000|2025-01-31 05:45:00|44968.6|44963.8|44967.6|44962.8|44969.1|44964.3|44966.1|44961.3|74
1738302600000|2025-01-31 05:50:00|44968.1|44963.3|44965.6|44960.8|44968.6|44963.8|44962.6|44957.8|46
1738302900000|2025-01-31 05:55:00|44965.1|44960.3|44966.1|44961.3|44968.6|44963.8|44963.6|44958.8|18
1738303200000|2025-01-31 06:00:00|44965.6|44960.8|44970.6|44965.8|44972.6|44967.8|44960.1|44955.3|36
1738303500000|2025-01-31 06:05:00|44971.1|44966.3|44974.6|44969.8|44976.6|44971.8|44966.1|44961.3|41
1738303800000|2025-01-31 06:10:00|44973.1|44968.3|44977.1|44972.3|44978.1|44973.3|44970.6|44965.8|44
1738304100000|2025-01-31 06:15:00|44976.6|44971.8|44979.6|44974.8|44979.6|44974.8|44975.1|44970.3|17
1738304400000|2025-01-31 06:20:00|44982.6|44977.8|44981.6|44976.8|44985.6|44980.8|44979.6|44974.8|55
1738304700000|2025-01-31 06:25:00|44982.1|44977.3|44983.6|44978.8|44984.1|44979.3|44977.6|44972.8|38
1738305000000|2025-01-31 06:30:00|44983.1|44978.3|44976.6|44971.8|44984.6|44979.8|44975.6|44970.8|38
1738305300000|2025-01-31 06:35:00|44976.1|44971.3|44981.6|44976.8|44981.6|44976.8|44975.6|44970.8|37
1738305600000|2025-01-31 06:40:00|44981.1|44976.3|44985.6|44980.8|44987.1|44982.3|44981.1|44976.3|28
1738305900000|2025-01-31 06:45:00|44985.1|44980.3|44986.6|44981.8|44988.6|44983.8|44984.6|44979.8|26
1738306200000|2025-01-31 06:50:00|44986.1|44981.3|44974.1|44969.3|44986.1|44981.3|44972.1|44967.3|66
1738306500000|2025-01-31 06:55:00|44973.6|44968.8|44974.6|44969.8|44975.6|44970.8|44972.6|44967.8|37
1738306800000|2025-01-31 07:00:00|44974|44970.4|44982|44978.4|44982|44978.4|44968|44964.4|216
1738307100000|2025-01-31 07:05:00|44983|44979.4|44991|44987.4|44993|44989.4|44983|44979.4|105
1738307400000|2025-01-31 07:10:00|44990.5|44986.9|44992.5|44988.9|44996.5|44992.9|44988|44984.4|84
1738307700000|2025-01-31 07:15:00|44993|44989.4|44995|44991.4|44999|44995.4|44991|44987.4|122
1738308000000|2025-01-31 07:20:00|44995.5|44991.9|45001|44997.4|45002|44998.4|44990|44986.4|81
1738308300000|2025-01-31 07:25:00|45000.5|44996.9|44995|44991.4|45003|44999.4|44994.5|44990.9|106
1738308600000|2025-01-31 07:30:00|44995.5|44991.9|44997|44993.4|45006.5|45002.9|44995|44991.4|83
1738308900000|2025-01-31 07:35:00|44999|44995.4|44998|44994.4|45005.5|45001.9|44995|44991.4|43
1738309200000|2025-01-31 07:40:00|44997|44993.4|45000|44996.4|45005|45001.4|44995.5|44991.9|46
1738309500000|2025-01-31 07:45:00|45004|45000.4|45005|45001.4|45010|45006.4|45002|44998.4|82
1738309800000|2025-01-31 07:50:00|45005.5|45001.9|45003|44999.4|45008|45004.4|45002|44998.4|36
1738310100000|2025-01-31 07:55:00|45002|44998.4|44992|44988.4|45004|45000.4|44990|44986.4|122
1738310400000|2025-01-31 08:00:00|44991|44987.4|44976|44972.4|44996|44992.4|44976|44972.4|192
1738310700000|2025-01-31 08:05:00|44975|44971.4|44983|44979.4|44985.5|44981.9|44974|44970.4|119
1738311000000|2025-01-31 08:10:00|44983.5|44979.9|44980|44976.4|44989|44985.4|44977.5|44973.9|82
1738311300000|2025-01-31 08:15:00|44979.5|44975.9|44984.5|44980.9|44986.5|44982.9|44975.5|44971.9|71
1738311600000|2025-01-31 08:20:00|44985.5|44981.9|44987|44983.4|44991.5|44987.9|44980.5|44976.9|64
1738311900000|2025-01-31 08:25:00|44986.5|44982.9|44986.5|44982.9|44988|44984.4|44980.5|44976.9|52
1738312200000|2025-01-31 08:30:00|44987|44983.4|45007|45003.4|45009|45005.4|44987|44983.4|73
1738312500000|2025-01-31 08:35:00|45007.5|45003.9|45002|44998.4|45008|45004.4|44997.5|44993.9|79
1738312800000|2025-01-31 08:40:00|45002.5|44998.9|45001|44997.4|45008|45004.4|44998.5|44994.9|58
1738313100000|2025-01-31 08:45:00|45000.5|44996.9|45017|45013.4|45020|45016.4|44999.5|44995.9|167
1738313400000|2025-01-31 08:50:00|45017.5|45013.9|45005.5|45001.9|45018.5|45014.9|45000.5|44996.9|105
1738313700000|2025-01-31 08:55:00|45006|45002.4|45008|45004.4|45009|45005.4|44998.5|44994.9|115
1738314000000|2025-01-31 09:00:00|45013|45009.4|45029.5|45025.9|45036|45032.4|45005|45001.4|512
1738314300000|2025-01-31 09:05:00|45029|45025.4|45037.5|45033.9|45046|45042.4|45028.5|45024.9|172
1738314600000|2025-01-31 09:10:00|45037|45033.4|45046.5|45042.9|45051|45047.4|45032.5|45028.9|320
1738314900000|2025-01-31 09:15:00|45046|45042.4|45048|45044.4|45048.5|45044.9|45038|45034.4|109
1738315200000|2025-01-31 09:20:00|45049.5|45045.9|45048|45044.4|45052|45048.4|45042|45038.4|104
1738315500000|2025-01-31 09:25:00|45048.5|45044.9|45057.5|45053.9|45060|45056.4|45048|45044.4|153
1738315800000|2025-01-31 09:30:00|45058|45054.4|45056|45052.4|45067|45063.4|45052.5|45048.9|137
1738316100000|2025-01-31 09:35:00|45056.5|45052.9|45053|45049.4|45057.5|45053.9|45051|45047.4|92
1738316400000|2025-01-31 09:40:00|45054|45050.4|45046|45042.4|45054.5|45050.9|45043|45039.4|117
1738316700000|2025-01-31 09:45:00|45046.5|45042.9|45034|45030.4|45048|45044.4|45030|45026.4|135
1738317000000|2025-01-31 09:50:00|45034.5|45030.9|45028|45024.4|45035|45031.4|45025|45021.4|252
1738317300000|2025-01-31 09:55:00|45027.5|45023.9|45022|45018.4|45027.5|45023.9|45019|45015.4|95
1738317600000|2025-01-31 10:00:00|45021.5|45017.9|45032|45028.4|45034|45030.4|45020|45016.4|195
1738317900000|2025-01-31 10:05:00|45032.5|45028.9|45030|45026.4|45032.5|45028.9|45022|45018.4|59
1738318200000|2025-01-31 10:10:00|45029.5|45025.9|45023|45019.4|45035|45031.4|45019|45015.4|75
1738318500000|2025-01-31 10:15:00|45023.5|45019.9|45035.5|45031.9|45038|45034.4|45023.5|45019.9|54
1738318800000|2025-01-31 10:20:00|45036|45032.4|45043|45039.4|45046.5|45042.9|45034|45030.4|61
1738319100000|2025-01-31 10:25:00|45043.5|45039.9|45044|45040.4|45049|45045.4|45042|45038.4|31
1738319400000|2025-01-31 10:30:00|45044.5|45040.9|45049|45045.4|45051|45047.4|45042|45038.4|45
1738319700000|2025-01-31 10:35:00|45048.5|45044.9|45044.5|45040.9|45049|45045.4|45042.5|45038.9|35
1738320000000|2025-01-31 10:40:00|45045|45041.4|45057|45053.4|45058|45054.4|45045|45041.4|141
1738320300000|2025-01-31 10:45:00|45056|45052.4|45054|45050.4|45056|45052.4|45049|45045.4|49
1738320600000|2025-01-31 10:50:00|45053.5|45049.9|45037.5|45033.9|45053.5|45049.9|45037.5|45033.9|99
1738320900000|2025-01-31 10:55:00|45038|45034.4|45031|45027.4|45040|45036.4|45029|45025.4|401
1738321200000|2025-01-31 11:00:00|45032|45028.4|45045.5|45041.9|45049|45045.4|45032|45028.4|72
1738321500000|2025-01-31 11:05:00|45045|45041.4|45052.5|45048.9|45053|45049.4|45045|45041.4|45
1738321800000|2025-01-31 11:10:00|45053|45049.4|45042|45038.4|45053.5|45049.9|45042|45038.4|39
1738322100000|2025-01-31 11:15:00|45040|45036.4|45048|45044.4|45056.5|45052.9|45040|45036.4|106
1738322400000|2025-01-31 11:20:00|45048.5|45044.9|45048.5|45044.9|45053|45049.4|45046.5|45042.9|74
1738322700000|2025-01-31 11:25:00|45048|45044.4|45043|45039.4|45052|45048.4|45042|45038.4|114
1738323000000|2025-01-31 11:30:00|45043.5|45039.9|45041.5|45037.9|45046|45042.4|45034|45030.4|78
1738323300000|2025-01-31 11:35:00|45041|45037.4|45048|45044.4|45051|45047.4|45039|45035.4|29
1738323600000|2025-01-31 11:40:00|45047.5|45043.9|45051|45047.4|45053.5|45049.9|45044.5|45040.9|38
1738323900000|2025-01-31 11:45:00|45050.5|45046.9|45047|45043.4|45050.5|45046.9|45045.5|45041.9|41
1738324200000|2025-01-31 11:50:00|45046.5|45042.9|45048|45044.4|45049|45045.4|45040|45036.4|77
1738324500000|2025-01-31 11:55:00|45047.5|45043.9|45063|45059.4|45063|45059.4|45047|45043.4|176
1738324800000|2025-01-31 12:00:00|45062.5|45058.9|45048|45044.4|45062.5|45058.9|45040.5|45036.9|296
1738325100000|2025-01-31 12:05:00|45048.5|45044.9|45051.5|45047.9|45061.5|45057.9|45043|45039.4|267
1738325400000|2025-01-31 12:10:00|45052|45048.4|45052.5|45048.9|45056|45052.4|45046|45042.4|138
1738325700000|2025-01-31 12:15:00|45053|45049.4|45061|45057.4|45064|45060.4|45048.5|45044.9|179
1738326000000|2025-01-31 12:20:00|45060.5|45056.9|45054|45050.4|45065|45061.4|45054|45050.4|82
1738326300000|2025-01-31 12:25:00|45053.5|45049.9|45048|45044.4|45055|45051.4|45045|45041.4|105
1738326600000|2025-01-31 12:30:00|45048.5|45044.9|45040|45036.4|45053.5|45049.9|45038.5|45034.9|144
1738326900000|2025-01-31 12:35:00|45040.5|45036.9|45037|45033.4|45045|45041.4|45033.5|45029.9|70
1738327200000|2025-01-31 12:40:00|45037.5|45033.9|45043|45039.4|45050|45046.4|45036|45032.4|117
1738327500000|2025-01-31 12:45:00|45043.5|45039.9|45040|45036.4|45050|45046.4|45035.5|45031.9|89
1738327800000|2025-01-31 12:50:00|45040.5|45036.9|45033|45029.4|45043|45039.4|45029.5|45025.9|56
1738328100000|2025-01-31 12:55:00|45033.5|45029.9|45031|45027.4|45038|45034.4|45025.5|45021.9|161
1738328400000|2025-01-31 13:00:00|45030|45026.4|45021|45017.4|45031|45027.4|45014.5|45010.9|208
1738328700000|2025-01-31 13:05:00|45020.5|45016.9|45020|45016.4|45032|45028.4|45014|45010.4|222
1738329000000|2025-01-31 13:10:00|45021.5|45017.9|45024|45020.4|45027|45023.4|45016|45012.4|148
1738329300000|2025-01-31 13:15:00|45021.5|45017.9|45021.5|45017.9|45028|45024.4|45017|45013.4|154
1738329600000|2025-01-31 13:20:00|45022|45018.4|45024|45020.4|45024|45020.4|45016|45012.4|159
1738329900000|2025-01-31 13:25:00|45024.5|45020.9|45026|45022.4|45026|45022.4|45012|45008.4|272
1738330200000|2025-01-31 13:30:00|45027|45023.4|45013|45009.4|45040|45036.4|45009|45005.4|385
1738330500000|2025-01-31 13:35:00|45012|45008.4|45013.5|45009.9|45016.5|45012.9|44981.5|44977.9|420
1738330800000|2025-01-31 13:40:00|45013|45009.4|45014|45010.4|45021.5|45017.9|45008.5|45004.9|326
1738331100000|2025-01-31 13:45:00|45013.5|45009.9|45005|45001.4|45016|45012.4|44992.5|44988.9|405
1738331400000|2025-01-31 13:50:00|45006|45002.4|45011.5|45007.9|45016|45012.4|45004|45000.4|404
1738331700000|2025-01-31 13:55:00|45011|45007.4|45011|45007.4|45021|45017.4|45008|45004.4|159
1738332000000|2025-01-31 14:00:00|45010.5|45006.9|45004|45000.4|45014.5|45010.9|45001|44997.4|246
1738332300000|2025-01-31 14:05:00|45003.5|44999.9|44989|44985.4|45003.5|44999.9|44982.5|44978.9|358
1738332600000|2025-01-31 14:10:00|44988.5|44984.9|44962|44958.4|44991|44987.4|44958.5|44954.9|604
1738332900000|2025-01-31 14:15:00|44962.5|44958.9|44965.5|44961.9|44969|44965.4|44954|44950.4|316
1738333200000|2025-01-31 14:20:00|44965|44961.4|44969.5|44965.9|44972|44968.4|44960.5|44956.9|327
1738333500000|2025-01-31 14:25:00|44964.5|44960.9|45004|45000.4|45004.5|45000.9|44964.5|44960.9|735
1738333800000|2025-01-31 14:30:00|45003.4|45001|44978.4|44976|45034.9|45032.5|44931.4|44929|4234
1738334100000|2025-01-31 14:35:00|44977.9|44975.5|44988.9|44986.5|45012.4|45010|44964.9|44962.5|1738
1738334400000|2025-01-31 14:40:00|44989.4|44987|44943.4|44941|45000.9|44998.5|44942.4|44940|1301
1738334700000|2025-01-31 14:45:00|44945.4|44943|44908.4|44906|44958.4|44956|44907.4|44905|1524
1738335000000|2025-01-31 14:50:00|44907.9|44905.5|44893.9|44891.5|44917.4|44915|44890.9|44888.5|1717
1738335300000|2025-01-31 14:55:00|44893.4|44891|44892.4|44890|44905.4|44903|44875.4|44873|1046
1738335600000|2025-01-31 15:00:00|44890.4|44888|44903.9|44901.5|44918.4|44916|44864.4|44862|1734
1738335900000|2025-01-31 15:05:00|44903.4|44901|44920.4|44918|44922.4|44920|44881.4|44879|1302
1738336200000|2025-01-31 15:10:00|44921.4|44919|44913.4|44911|44934.4|44932|44894.9|44892.5|1286
1738336500000|2025-01-31 15:15:00|44912.4|44910|44897.4|44895|44927.4|44925|44884.4|44882|1102
1738336800000|2025-01-31 15:20:00|44897.9|44895.5|44914.9|44912.5|44917.9|44915.5|44867.4|44865|991
1738337100000|2025-01-31 15:25:00|44915.4|44913|44935.9|44933.5|44941.4|44939|44911.9|44909.5|902
1738337400000|2025-01-31 15:30:00|44936.4|44934|44949.4|44947|44958.9|44956.5|44927.4|44925|956
1738337700000|2025-01-31 15:35:00|44949.9|44947.5|44917.4|44915|44951.4|44949|44909.4|44907|1063
1738338000000|2025-01-31 15:40:00|44916.4|44914|44876.4|44874|44928.9|44926.5|44876.4|44874|879
1738338300000|2025-01-31 15:45:00|44876.9|44874.5|44915.9|44913.5|44921.4|44919|44874.9|44872.5|670
1738338600000|2025-01-31 15:50:00|44915.4|44913|44881.4|44879|44924.4|44922|44879.9|44877.5|664
1738338900000|2025-01-31 15:55:00|44880.9|44878.5|44873.4|44871|44900.4|44898|44863.4|44861|854
1738339200000|2025-01-31 16:00:00|44873.9|44871.5|44861.4|44859|44884.4|44882|44852.4|44850|1061
1738339500000|2025-01-31 16:05:00|44861.9|44859.5|44903.4|44901|44909.9|44907.5|44854.4|44852|849
1738339800000|2025-01-31 16:10:00|44903.9|44901.5|44896.9|44894.5|44921.4|44919|44893.9|44891.5|698
1738340100000|2025-01-31 16:15:00|44898.4|44896|44900.9|44898.5|44903.4|44901|44880.4|44878|529
1738340400000|2025-01-31 16:20:00|44900.4|44898|44902.4|44900|44909.4|44907|44887.4|44885|591
1738340700000|2025-01-31 16:25:00|44901.9|44899.5|44870.9|44868.5|44904.4|44902|44869.9|44867.5|531
1738341000000|2025-01-31 16:30:00|44871.4|44869|44862.4|44860|44883.4|44881|44860.9|44858.5|668
1738341300000|2025-01-31 16:35:00|44861.4|44859|44864.9|44862.5|44864.9|44862.5|44842.9|44840.5|885
1738341600000|2025-01-31 16:40:00|44864.4|44862|44871.9|44869.5|44877.9|44875.5|44857.9|44855.5|619
1738341900000|2025-01-31 16:45:00|44872.4|44870|44869.4|44867|44876.4|44874|44850.4|44848|350
1738342200000|2025-01-31 16:50:00|44868.9|44866.5|44864.4|44862|44870.9|44868.5|44834.4|44832|575
1738342500000|2025-01-31 16:55:00|44863.9|44861.5|44867.4|44865|44876.4|44874|44861.4|44859|260
1738342800000|2025-01-31 17:00:00|44867.9|44865.5|44871.4|44869|44883.4|44881|44863.9|44861.5|303
1738343100000|2025-01-31 17:05:00|44870.9|44868.5|44874.9|44872.5|44875.4|44873|44818.9|44816.5|2030
1738343400000|2025-01-31 17:10:00|44874.4|44872|44871.9|44869.5|44880.9|44878.5|44836.4|44834|919
1738343700000|2025-01-31 17:15:00|44872.4|44870|44894.4|44892|44901.4|44899|44849.4|44847|682
1738344000000|2025-01-31 17:20:00|44894.9|44892.5|44937.4|44935|44944.9|44942.5|44888.9|44886.5|1281
1738344300000|2025-01-31 17:25:00|44937.9|44935.5|44936.4|44934|44941.9|44939.5|44925.4|44923|498
1738344600000|2025-01-31 17:30:00|44937.9|44935.5|44930.4|44928|44954.4|44952|44927.4|44925|903
1738344900000|2025-01-31 17:35:00|44929.9|44927.5|44931.9|44929.5|44939.4|44937|44921.9|44919.5|381
1738345200000|2025-01-31 17:40:00|44931.4|44929|44927.4|44925|44937.4|44935|44919.4|44917|327
1738345500000|2025-01-31 17:45:00|44927.9|44925.5|44909.9|44907.5|44933.4|44931|44903.9|44901.5|452
1738345800000|2025-01-31 17:50:00|44909.4|44907|44911.9|44909.5|44926.9|44924.5|44904.4|44902|366
1738346100000|2025-01-31 17:55:00|44912.4|44910|44883.4|44881|44912.4|44910|44871.9|44869.5|520
1738346400000|2025-01-31 18:00:00|44883.9|44881.5|44891.9|44889.5|44903.4|44901|44871.4|44869|471
1738346700000|2025-01-31 18:05:00|44892.4|44890|44894.9|44892.5|44902.9|44900.5|44886.4|44884|294
1738347000000|2025-01-31 18:10:00|44895.4|44893|44897.4|44895|44914.9|44912.5|44890.4|44888|249
1738347300000|2025-01-31 18:15:00|44896.9|44894.5|44804.9|44802.5|44909.4|44907|44790.9|44788.5|1555
1738347600000|2025-01-31 18:20:00|44805.9|44803.5|44778.4|44776|44826.4|44824|44758.4|44756|2241
1738347900000|2025-01-31 18:25:00|44778.9|44776.5|44727.9|44725.5|44778.9|44776.5|44712.4|44710|1804
1738348200000|2025-01-31 18:30:00|44727.4|44725|44617.4|44615|44733.4|44731|44617.4|44615|2082
1738348500000|2025-01-31 18:35:00|44618.4|44616|44658.9|44656.5|44663.9|44661.5|44593.4|44591|2881
1738348800000|2025-01-31 18:40:00|44658.4|44656|44698.4|44696|44714.4|44712|44653.9|44651.5|2208
1738349100000|2025-01-31 18:45:00|44697.4|44695|44719.4|44717|44731.4|44729|44679.9|44677.5|1781
1738349400000|2025-01-31 18:50:00|44719.9|44717.5|44679.9|44677.5|44731.4|44729|44647.4|44645|1570
1738349700000|2025-01-31 18:55:00|44679.4|44677|44660.4|44658|44691.4|44689|44641.4|44639|793
1738350000000|2025-01-31 19:00:00|44659.9|44657.5|44629.9|44627.5|44684.4|44682|44611.4|44609|1649
1738350300000|2025-01-31 19:05:00|44632.4|44630|44548.4|44546|44636.4|44634|44520.4|44518|3357
1738350600000|2025-01-31 19:10:00|44548.9|44546.5|44608.4|44606|44635.4|44633|44544.4|44542|1880
1738350900000|2025-01-31 19:15:00|44607.9|44605.5|44596.4|44594|44642.4|44640|44578.9|44576.5|1592
1738351200000|2025-01-31 19:20:00|44598.4|44596|44627.4|44625|44631.4|44629|44566.4|44564|1220
1738351500000|2025-01-31 19:25:00|44626.9|44624.5|44647.4|44645|44652.4|44650|44613.4|44611|1241
1738351800000|2025-01-31 19:30:00|44647.9|44645.5|44682.4|44680|44691.4|44689|44645.4|44643|1561
1738352100000|2025-01-31 19:35:00|44681.4|44679|44620.4|44618|44685.4|44683|44600.4|44598|1682
1738352400000|2025-01-31 19:40:00|44618.4|44616|44555.4|44553|44635.9|44633.5|44545.4|44543|1725
1738352700000|2025-01-31 19:45:00|44554.9|44552.5|44581.4|44579|44590.9|44588.5|44512.9|44510.5|2140
1738353000000|2025-01-31 19:50:00|44580.9|44578.5|44624.4|44622|44633.4|44631|44569.4|44567|1691
1738353300000|2025-01-31 19:55:00|44625.4|44623|44630.4|44628|44654.4|44652|44613.4|44611|1799
1738353600000|2025-01-31 20:00:00|44629.4|44627|44515.4|44513|44629.4|44627|44511.9|44509.5|1895
1738353900000|2025-01-31 20:05:00|44518.4|44516|44505.4|44503|44550.4|44548|44498.9|44496.5|1494
1738354200000|2025-01-31 20:10:00|44504.4|44502|44523.4|44521|44550.9|44548.5|44497.4|44495|1634
1738354500000|2025-01-31 20:15:00|44522.9|44520.5|44548.9|44546.5|44562.4|44560|44522.9|44520.5|1297
1738354800000|2025-01-31 20:20:00|44549.4|44547|44554.4|44552|44562.4|44560|44507.4|44505|1078
1738355100000|2025-01-31 20:25:00|44555.4|44553|44523.9|44521.5|44568.4|44566|44509.4|44507|1507
1738355400000|2025-01-31 20:30:00|44524.4|44522|44535.9|44533.5|44558.9|44556.5|44503.4|44501|1974
1738355700000|2025-01-31 20:35:00|44535.4|44533|44515.9|44513.5|44554.4|44552|44500.4|44498|1215
1738356000000|2025-01-31 20:40:00|44515.4|44513|44513.4|44511|44546.4|44544|44500.4|44498|1617
1738356300000|2025-01-31 20:45:00|44512.4|44510|44589.4|44587|44593.4|44591|44511.9|44509.5|1471
1738356600000|2025-01-31 20:50:00|44588.9|44586.5|44531.4|44529|44622.4|44620|44512.9|44510.5|3144
1738356900000|2025-01-31 20:55:00|44531.9|44529.5|44530.9|44528.5|44567.9|44565.5|44524.4|44522|5599
1738357200000|2025-01-31 21:00:00|44531.4|44529|44551.6|44546.8|44563.6|44558.8|44507.1|44502.3|2301
1738357500000|2025-01-31 21:05:00|44551.1|44546.3|44544.1|44539.3|44560.6|44555.8|44520.6|44515.8|810
1738357800000|2025-01-31 21:10:00|44543.6|44538.8|44534.1|44529.3|44547.6|44542.8|44517.1|44512.3|562
1738358100000|2025-01-31 21:15:00|44531.6|44526.8|44545.1|44540.3|44549.6|44544.8|44522.1|44517.3|329
1738358400000|2025-01-31 21:20:00|44544.6|44539.8|44550.6|44545.8|44555.6|44550.8|44544.6|44539.8|188
1738358700000|2025-01-31 21:25:00|44551.1|44546.3|44539.6|44534.8|44551.6|44546.8|44538.6|44533.8|154
1738359000000|2025-01-31 21:30:00|44540.1|44535.3|44522.6|44517.8|44541.6|44536.8|44520.1|44515.3|316
1738359300000|2025-01-31 21:35:00|44522.1|44517.3|44526.6|44521.8|44532.1|44527.3|44520.6|44515.8|120
1738359600000|2025-01-31 21:40:00|44526.1|44521.3|44523.6|44518.8|44526.6|44521.8|44515.1|44510.3|121
1738359900000|2025-01-31 21:45:00|44523.1|44518.3|44538.6|44533.8|44540.6|44535.8|44521.1|44516.3|185
1738360200000|2025-01-31 21:50:00|44539.1|44534.3|44524.6|44519.8|44554.6|44549.8|44520.6|44515.8|167
1738360500000|2025-01-31 21:55:00|44525.1|44520.3|44544.2|44534.4|44544.4|44536.8|44518.1|44513.3|224
1738360800000|2025-01-31 22:00:00|44543.1|44533.3|44543.1|44533.3|44543.1|44533.3|44543.1|44533.3|0
1738537200000|2025-02-02 23:00:00|44211.1|44206.3|44054.6|44049.8|44211.1|44206.3|43963.6|43958.8|1640
1738537500000|2025-02-02 23:05:00|44054.1|44049.3|44085.1|44080.3|44135.6|44130.8|44012.6|44007.8|761
1738537800000|2025-02-02 23:10:00|44079.1|44074.3|44007.1|44002.3|44082.1|44077.3|43999.1|43994.3|673
1738538100000|2025-02-02 23:15:00|44006.6|44001.8|43924.6|43919.8|44033.1|44028.3|43899.6|43894.8|1225
1738538400000|2025-02-02 23:20:00|43923.1|43918.3|43935.1|43930.3|43978.6|43973.8|43910.6|43905.8|897
1738538700000|2025-02-02 23:25:00|43935.6|43930.8|43977.1|43972.3|44001.6|43996.8|43925.6|43920.8|407
1738539000000|2025-02-02 23:30:00|43976.6|43971.8|43980.6|43975.8|44014.1|44009.3|43965.1|43960.3|539
1738539300000|2025-02-02 23:35:00|43980.1|43975.3|43985.1|43980.3|44009.1|44004.3|43971.6|43966.8|371
1738539600000|2025-02-02 23:40:00|43985.6|43980.8|44016.1|44011.3|44018.6|44013.8|43985.6|43980.8|272
1738539900000|2025-02-02 23:45:00|44016.6|44011.8|44032.1|44027.3|44053.6|44048.8|44016.6|44011.8|405
1738540200000|2025-02-02 23:50:00|44032.6|44027.8|44050.6|44045.8|44051.6|44046.8|44015.6|44010.8|181
1738540500000|2025-02-02 23:55:00|44053.1|44048.3|44030.6|44025.8|44068.6|44063.8|44030.1|44025.3|226
1738540800000|2025-02-03 00:00:00|44030.1|44025.3|44059.6|44054.8|44070.1|44065.3|44002.1|43997.3|416
1738541100000|2025-02-03 00:05:00|44059.1|44054.3|44067.1|44062.3|44093.1|44088.3|44052.1|44047.3|437
1738541400000|2025-02-03 00:10:00|44066.6|44061.8|44058.6|44053.8|44073.1|44068.3|44047.6|44042.8|237
1738541700000|2025-02-03 00:15:00|44059.1|44054.3|44025.6|44020.8|44062.6|44057.8|44009.6|44004.8|841
1738542000000|2025-02-03 00:20:00|44023.6|44018.8|44016.6|44011.8|44036.1|44031.3|43978.6|43973.8|1183
1738542300000|2025-02-03 00:25:00|44017.1|44012.3|44037.6|44032.8|44042.1|44037.3|44003.6|43998.8|621
1738542600000|2025-02-03 00:30:00|44037.1|44032.3|44046.6|44041.8|44058.1|44053.3|44030.1|44025.3|288
1738542900000|2025-02-03 00:35:00|44046.1|44041.3|44015.6|44010.8|44051.6|44046.8|44005.1|44000.3|356
1738543200000|2025-02-03 00:40:00|44016.1|44011.3|44023.1|44018.3|44048.6|44043.8|44004.6|43999.8|208
1738543500000|2025-02-03 00:45:00|44022.1|44017.3|44007.6|44002.8|44032.6|44027.8|43982.6|43977.8|333
1738543800000|2025-02-03 00:50:00|44007.1|44002.3|43982.6|43977.8|44013.6|44008.8|43979.6|43974.8|201
1738544100000|2025-02-03 00:55:00|43982.1|43977.3|44012.6|44007.8|44013.6|44008.8|43978.1|43973.3|140
1738544400000|2025-02-03 01:00:00|44012.1|44007.3|43975.6|43970.8|44012.1|44007.3|43966.6|43961.8|330
1738544700000|2025-02-03 01:05:00|43975.1|43970.3|43956.6|43951.8|43978.6|43973.8|43949.6|43944.8|266
1738545000000|2025-02-03 01:10:00|43955.6|43950.8|44015.6|44010.8|44027.1|44022.3|43951.1|43946.3|255
1738545300000|2025-02-03 01:15:00|44015.1|44010.3|44043.6|44038.8|44043.6|44038.8|44009.1|44004.3|217
1738545600000|2025-02-03 01:20:00|44044.1|44039.3|44039.1|44034.3|44072.1|44067.3|44035.6|44030.8|224
1738545900000|2025-02-03 01:25:00|44036.1|44031.3|44039.6|44034.8|44054.1|44049.3|44025.6|44020.8|252
1738546200000|2025-02-03 01:30:00|44040.1|44035.3|44051.1|44046.3|44052.6|44047.8|44033.1|44028.3|181
1738546500000|2025-02-03 01:35:00|44050.6|44045.8|44062.6|44057.8|44063.1|44058.3|44044.1|44039.3|160
1738546800000|2025-02-03 01:40:00|44062.1|44057.3|44021.6|44016.8|44070.6|44065.8|44021.1|44016.3|317
1738547100000|2025-02-03 01:45:00|44021.1|44016.3|44023.1|44018.3|44049.1|44044.3|44019.1|44014.3|209
1738547400000|2025-02-03 01:50:00|44023.6|44018.8|44007.6|44002.8|44030.6|44025.8|44001.1|43996.3|170
1738547700000|2025-02-03 01:55:00|44007.1|44002.3|43995.6|43990.8|44008.6|44003.8|43974.6|43969.8|529
1738548000000|2025-02-03 02:00:00|43996.1|43991.3|43981.6|43976.8|44002.6|43997.8|43962.1|43957.3|179
1738548300000|2025-02-03 02:05:00|43982.1|43977.3|43950.6|43945.8|43986.6|43981.8|43945.1|43940.3|203
1738548600000|2025-02-03 02:10:00|43951.1|43946.3|43964.6|43959.8|43968.1|43963.3|43931.1|43926.3|244
1738548900000|2025-02-03 02:15:00|43964.1|43959.3|43964.6|43959.8|43969.6|43964.8|43947.1|43942.3|126
1738549200000|2025-02-03 02:20:00|43965.1|43960.3|43959.6|43954.8|43967.6|43962.8|43938.6|43933.8|120
1738549500000|2025-02-03 02:25:00|43959.1|43954.3|43944.6|43939.8|43964.6|43959.8|43943.1|43938.3|103
1738549800000|2025-02-03 02:30:00|43945.1|43940.3|43942.6|43937.8|43949.1|43944.3|43928.6|43923.8|167
1738550100000|2025-02-03 02:35:00|43943.1|43938.3|43881.6|43876.8|43949.1|43944.3|43878.1|43873.3|577
1738550400000|2025-02-03 02:40:00|43882.1|43877.3|43897.6|43892.8|43897.6|43892.8|43853.1|43848.3|503
1738550700000|2025-02-03 02:45:00|43898.1|43893.3|43858.6|43853.8|43900.6|43895.8|43857.1|43852.3|203
1738551000000|2025-02-03 02:50:00|43859.1|43854.3|43861.6|43856.8|43874.1|43869.3|43840.6|43835.8|461
1738551300000|2025-02-03 02:55:00|43862.1|43857.3|43902.6|43897.8|43913.1|43908.3|43860.6|43855.8|285
1738551600000|2025-02-03 03:00:00|43903.1|43898.3|43882.1|43877.3|43904.6|43899.8|43879.1|43874.3|113
1738551900000|2025-02-03 03:05:00|43883.1|43878.3|43883.1|43878.3|43893.1|43888.3|43871.6|43866.8|122
1738552200000|2025-02-03 03:10:00|43882.6|43877.8|43869.6|43864.8|43888.6|43883.8|43864.1|43859.3|105
1738552500000|2025-02-03 03:15:00|43870.6|43865.8|43878.1|43873.3|43886.6|43881.8|43866.6|43861.8|99
1738552800000|2025-02-03 03:20:00|43879.6|43874.8|43887.1|43882.3|43896.1|43891.3|43877.1|43872.3|124
1738553100000|2025-02-03 03:25:00|43887.6|43882.8|43898.6|43893.8|43901.1|43896.3|43881.6|43876.8|91
1738553400000|2025-02-03 03:30:00|43899.1|43894.3|43904.1|43899.3|43924.6|43919.8|43896.6|43891.8|215
1738553700000|2025-02-03 03:35:00|43904.6|43899.8|43881.6|43876.8|43905.6|43900.8|43873.1|43868.3|130
1738554000000|2025-02-03 03:40:00|43882.1|43877.3|43883.6|43878.8|43886.1|43881.3|43872.6|43867.8|52
1738554300000|2025-02-03 03:45:00|43884.1|43879.3|43895.6|43890.8|43897.6|43892.8|43875.1|43870.3|72
1738554600000|2025-02-03 03:50:00|43896.1|43891.3|43900.1|43895.3|43902.1|43897.3|43888.1|43883.3|110
1738554900000|2025-02-03 03:55:00|43899.6|43894.8|43899.1|43894.3|43906.6|43901.8|43895.1|43890.3|115
1738555200000|2025-02-03 04:00:00|43900.6|43895.8|43911.6|43906.8|43923.6|43918.8|43894.6|43889.8|316
1738555500000|2025-02-03 04:05:00|43911.1|43906.3|43898.1|43893.3|43911.6|43906.8|43894.1|43889.3|84
1738555800000|2025-02-03 04:10:00|43897.6|43892.8|43917.1|43912.3|43917.1|43912.3|43896.6|43891.8|81
1738556100000|2025-02-03 04:15:00|43917.6|43912.8|43908.6|43903.8|43920.1|43915.3|43907.6|43902.8|30
1738556400000|2025-02-03 04:20:00|43908.1|43903.3|43901.1|43896.3|43908.1|43903.3|43887.1|43882.3|134
1738556700000|2025-02-03 04:25:00|43900.6|43895.8|43888.6|43883.8|43902.1|43897.3|43887.1|43882.3|71
1738557000000|2025-02-03 04:30:00|43887.6|43882.8|43828.1|43823.3|43887.6|43882.8|43828.1|43823.3|244
1738557300000|2025-02-03 04:35:00|43828.6|43823.8|43822.1|43817.3|43834.6|43829.8|43811.6|43806.8|183
1738557600000|2025-02-03 04:40:00|43822.6|43817.8|43836.6|43831.8|43847.6|43842.8|43822.1|43817.3|95
1738557900000|2025-02-03 04:45:00|43836.1|43831.3|43849.6|43844.8|43855.6|43850.8|43834.6|43829.8|67
1738558200000|2025-02-03 04:50:00|43850.1|43845.3|43864.6|43859.8|43866.6|43861.8|43840.1|43835.3|74
1738558500000|2025-02-03 04:55:00|43864.1|43859.3|43863.1|43858.3|43872.6|43867.8|43862.1|43857.3|39
1738558800000|2025-02-03 05:00:00|43863.6|43858.8|43848.6|43843.8|43865.1|43860.3|43848.1|43843.3|63
1738559100000|2025-02-03 05:05:00|43849.6|43844.8|43852.6|43847.8|43860.6|43855.8|43849.6|43844.8|27
1738559400000|2025-02-03 05:10:00|43852.1|43847.3|43870.1|43865.3|43880.6|43875.8|43848.6|43843.8|74
1738559700000|2025-02-03 05:15:00|43870.6|43865.8|43870.6|43865.8|43875.6|43870.8|43863.1|43858.3|33
1738560000000|2025-02-03 05:20:00|43871.1|43866.3|43864.6|43859.8|43873.6|43868.8|43855.1|43850.3|40
1738560300000|2025-02-03 05:25:00|43865.1|43860.3|43854.1|43849.3|43866.6|43861.8|43848.6|43843.8|75
1738560600000|2025-02-03 05:30:00|43853.6|43848.8|43851.6|43846.8|43859.6|43854.8|43847.1|43842.3|64
1738560900000|2025-02-03 05:35:00|43852.1|43847.3|43862.6|43857.8|43862.6|43857.8|43845.6|43840.8|59
1738561200000|2025-02-03 05:40:00|43864.1|43859.3|43874.6|43869.8|43877.6|43872.8|43862.6|43857.8|76
1738561500000|2025-02-03 05:45:00|43874.1|43869.3|43885.1|43880.3|43885.6|43880.8|43866.6|43861.8|43
1738561800000|2025-02-03 05:50:00|43885.6|43880.8|43906.6|43901.8|43911.6|43906.8|43885.1|43880.3|97
1738562100000|2025-02-03 05:55:00|43906.1|43901.3|43905.6|43900.8|43907.6|43902.8|43897.6|43892.8|50
1738562400000|2025-02-03 06:00:00|43905.1|43900.3|43907.6|43902.8|43926.1|43921.3|43900.6|43895.8|229
1738562700000|2025-02-03 06:05:00|43907.1|43902.3|43913.6|43908.8|43914.6|43909.8|43897.1|43892.3|120
1738563000000|2025-02-03 06:10:00|43913.1|43908.3|43900.1|43895.3|43917.1|43912.3|43899.1|43894.3|78
1738563300000|2025-02-03 06:15:00|43900.6|43895.8|43888.6|43883.8|43907.1|43902.3|43884.6|43879.8|99
1738563600000|2025-02-03 06:20:00|43888.1|43883.3|43883.6|43878.8|43893.6|43888.8|43878.1|43873.3|59
1738563900000|2025-02-03 06:25:00|43883.1|43878.3|43883.6|43878.8|43887.6|43882.8|43870.6|43865.8|55
1738564200000|2025-02-03 06:30:00|43885.1|43880.3|43872.6|43867.8|43901.1|43896.3|43871.6|43866.8|182
1738564500000|2025-02-03 06:35:00|43873.1|43868.3|43870.1|43865.3|43881.1|43876.3|43869.1|43864.3|72
1738564800000|2025-02-03 06:40:00|43870.6|43865.8|43877.6|43872.8|43888.1|43883.3|43869.1|43864.3|119
1738565100000|2025-02-03 06:45:00|43876.6|43871.8|43900.6|43895.8|43920.1|43915.3|43870.6|43865.8|184
1738565400000|2025-02-03 06:50:00|43900.1|43895.3|43871.6|43866.8|43901.1|43896.3|43865.6|43860.8|183
1738565700000|2025-02-03 06:55:00|43872.1|43867.3|43883.1|43878.3|43883.1|43878.3|43860.1|43855.3|178
1738566000000|2025-02-03 07:00:00|43881.6|43876.8|43900.5|43896.9|43901.5|43897.9|43879.5|43875.9|288
1738566300000|2025-02-03 07:05:00|43900|43896.4|43901|43897.4|43910.5|43906.9|43890.5|43886.9|172
1738566600000|2025-02-03 07:10:00|43900|43896.4|43905|43901.4|43919|43915.4|43894.5|43890.9|168
1738566900000|2025-02-03 07:15:00|43904.5|43900.9|43909|43905.4|43911|43907.4|43890.5|43886.9|114
1738567200000|2025-02-03 07:20:00|43909.5|43905.9|43908|43904.4|43917.5|43913.9|43905.5|43901.9|94
1738567500000|2025-02-03 07:25:00|43908.5|43904.9|43906|43902.4|43911.5|43907.9|43894.5|43890.9|96
1738567800000|2025-02-03 07:30:00|43906.5|43902.9|43896|43892.4|43909.5|43905.9|43886.5|43882.9|189
1738568100000|2025-02-03 07:35:00|43896.5|43892.9|43889|43885.4|43897|43893.4|43880|43876.4|170
1738568400000|2025-02-03 07:40:00|43889.5|43885.9|43900.5|43896.9|43911|43907.4|43889.5|43885.9|259
1738568700000|2025-02-03 07:45:00|43901|43897.4|43934|43930.4|43938.5|43934.9|43883.5|43879.9|333
1738569000000|2025-02-03 07:50:00|43933.5|43929.9|43930.5|43926.9|43943|43939.4|43920|43916.4|290
1738569300000|2025-02-03 07:55:00|43931|43927.4|43889|43885.4|43931|43927.4|43882.5|43878.9|476
1738569600000|2025-02-03 08:00:00|43889.5|43885.9|43909|43905.4|43920|43916.4|43877.5|43873.9|695
1738569900000|2025-02-03 08:05:00|43908.5|43904.9|43954|43950.4|43956.5|43952.9|43898.5|43894.9|533
1738570200000|2025-02-03 08:10:00|43953.5|43949.9|43956|43952.4|43960|43956.4|43939|43935.4|313
1738570500000|2025-02-03 08:15:00|43955.5|43951.9|44021.5|44017.9|44024.5|44020.9|43934.5|43930.9|625
1738570800000|2025-02-03 08:20:00|44021|44017.4|44011.5|44007.9|44045.5|44041.9|44007.5|44003.9|643
1738571100000|2025-02-03 08:25:00|44011|44007.4|43982|43978.4|44012|44008.4|43975.5|43971.9|343
1738571400000|2025-02-03 08:30:00|43981.5|43977.9|43989|43985.4|44004|44000.4|43968.5|43964.9|239
1738571700000|2025-02-03 08:35:00|43989.5|43985.9|43992|43988.4|44019.5|44015.9|43988|43984.4|211
1738572000000|2025-02-03 08:40:00|43991.5|43987.9|43999|43995.4|44003.5|43999.9|43979|43975.4|154
1738572300000|2025-02-03 08:45:00|43998.5|43994.9|43990.5|43986.9|44001|43997.4|43983.5|43979.9|154
1738572600000|2025-02-03 08:50:00|43991|43987.4|43987.5|43983.9|44005|44001.4|43984.5|43980.9|95
1738572900000|2025-02-03 08:55:00|43987|43983.4|44020|44016.4|44030.5|44026.9|43987|43983.4|140
1738573200000|2025-02-03 09:00:00|44023.5|44019.9|44003|43999.4|44026.5|44022.9|43986|43982.4|724
1738573500000|2025-02-03 09:05:00|44002.5|43998.9|43960|43956.4|44002.5|43998.9|43958.5|43954.9|722
1738573800000|2025-02-03 09:10:00|43959.5|43955.9|43970.5|43966.9|43980|43976.4|43947.5|43943.9|471
1738574100000|2025-02-03 09:15:00|43970|43966.4|43955.5|43951.9|43979.5|43975.9|43949.5|43945.9|511
1738574400000|2025-02-03 09:20:00|43955|43951.4|43963.5|43959.9|43966|43962.4|43943.5|43939.9|227
1738574700000|2025-02-03 09:25:00|43965|43961.4|43969|43965.4|43977.5|43973.9|43958.5|43954.9|95
1738575000000|2025-02-03 09:30:00|43968.5|43964.9|43985|43981.4|43985|43981.4|43967.5|43963.9|141
1738575300000|2025-02-03 09:35:00|43984.5|43980.9|43944.5|43940.9|43989|43985.4|43944|43940.4|207
1738575600000|2025-02-03 09:40:00|43944|43940.4|43939.5|43935.9|43958|43954.4|43932.5|43928.9|235
1738575900000|2025-02-03 09:45:00|43939|43935.4|43926|43922.4|43943.5|43939.9|43918|43914.4|204
1738576200000|2025-02-03 09:50:00|43926.5|43922.9|43917.5|43913.9|43936.5|43932.9|43913.5|43909.9|189
1738576500000|2025-02-03 09:55:00|43917|43913.4|43901.5|43897.9|43920|43916.4|43896|43892.4|229
1738576800000|2025-02-03 10:00:00|43901|43897.4|43891.5|43887.9|43915.5|43911.9|43888.5|43884.9|417
1738577100000|2025-02-03 10:05:00|43891|43887.4|43930.5|43926.9|43932|43928.4|43890|43886.4|281
1738577400000|2025-02-03 10:10:00|43930|43926.4|43932.5|43928.9|43936.5|43932.9|43912.5|43908.9|143
1738577700000|2025-02-03 10:15:00|43933|43929.4|43929.5|43925.9|43936|43932.4|43922|43918.4|105
1738578000000|2025-02-03 10:20:00|43930|43926.4|43926|43922.4|43937.5|43933.9|43918.5|43914.9|156
1738578300000|2025-02-03 10:25:00|43926.5|43922.9|43932.5|43928.9|43936.5|43932.9|43921|43917.4|92
1738578600000|2025-02-03 10:30:00|43932|43928.4|43972|43968.4|43977.5|43973.9|43932|43928.4|342
1738578900000|2025-02-03 10:35:00|43971.5|43967.9|43973|43969.4|43977|43973.4|43963.5|43959.9|153
1738579200000|2025-02-03 10:40:00|43973.5|43969.9|43981|43977.4|43985|43981.4|43966.5|43962.9|114
1738579500000|2025-02-03 10:45:00|43980.5|43976.9|43966|43962.4|43988|43984.4|43962|43958.4|123
1738579800000|2025-02-03 10:50:00|43965.5|43961.9|43961.5|43957.9|43971.5|43967.9|43952.5|43948.9|103
1738580100000|2025-02-03 10:55:00|43962|43958.4|43969|43965.4|43970|43966.4|43955.5|43951.9|89
1738580400000|2025-02-03 11:00:00|43969.5|43965.9|43992.5|43988.9|44002.5|43998.9|43969.5|43965.9|185
1738580700000|2025-02-03 11:05:00|43993|43989.4|44008.5|44004.9|44011.5|44007.9|43991|43987.4|138
1738581000000|2025-02-03 11:10:00|44009|44005.4|44009.5|44005.9|44014.5|44010.9|43998.5|43994.9|140
1738581300000|2025-02-03 11:15:00|44012|44008.4|43996.5|43992.9|44012|44008.4|43990.5|43986.9|228
1738581600000|2025-02-03 11:20:00|43997.5|43993.9|43990|43986.4|43998|43994.4|43985.5|43981.9|128
1738581900000|2025-02-03 11:25:00|43990.5|43986.9|43984.5|43980.9|44002.5|43998.9|43978|43974.4|111
1738582200000|2025-02-03 11:30:00|43984|43980.4|43971.5|43967.9|43989.5|43985.9|43970.5|43966.9|160
1738582500000|2025-02-03 11:35:00|43972|43968.4|43974.5|43970.9|43981|43977.4|43968.5|43964.9|156
1738582800000|2025-02-03 11:40:00|43974|43970.4|43967.5|43963.9|43975|43971.4|43962.5|43958.9|67
1738583100000|2025-02-03 11:45:00|43967|43963.4|43944.5|43940.9|43976.5|43972.9|43942.5|43938.9|212
1738583400000|2025-02-03 11:50:00|43944|43940.4|43933.5|43929.9|43948|43944.4|43922.5|43918.9|141
1738583700000|2025-02-03 11:55:00|43933|43929.4|43949|43945.4|43960|43956.4|43933|43929.4|176
1738584000000|2025-02-03 12:00:00|43949.5|43945.9|43954.5|43950.9|43984|43980.4|43949.5|43945.9|589
1738584300000|2025-02-03 12:05:00|43955|43951.4|43944.5|43940.9|43959.5|43955.9|43942.5|43938.9|198
1738584600000|2025-02-03 12:10:00|43945|43941.4|43943.5|43939.9|43948.5|43944.9|43926.5|43922.9|269
1738584900000|2025-02-03 12:15:00|43943|43939.4|43926|43922.4|43952.5|43948.9|43924.5|43920.9|220
1738585200000|2025-02-03 12:20:00|43926.5|43922.9|43945|43941.4|43945.5|43941.9|43925.5|43921.9|237
1738585500000|2025-02-03 12:25:00|43944.5|43940.9|43930.5|43926.9|43956|43952.4|43930|43926.4|229
1738585800000|2025-02-03 12:30:00|43930|43926.4|43909.5|43905.9|43936|43932.4|43905|43901.4|275
1738586100000|2025-02-03 12:35:00|43910|43906.4|43896.5|43892.9|43912.5|43908.9|43893.5|43889.9|189
1738586400000|2025-02-03 12:40:00|43897|43893.4|43888.5|43884.9|43904.5|43900.9|43887.5|43883.9|106
1738586700000|2025-02-03 12:45:00|43889|43885.4|43873.5|43869.9|43891.5|43887.9|43867.5|43863.9|312
1738587000000|2025-02-03 12:50:00|43873|43869.4|43872|43868.4|43880.5|43876.9|43866|43862.4|226
1738587300000|2025-02-03 12:55:00|43871.5|43867.9|43866.5|43862.9|43883.5|43879.9|43846|43842.4|423
1738587600000|2025-02-03 13:00:00|43867|43863.4|43926.5|43922.9|43940|43936.4|43864.5|43860.9|1159
1738587900000|2025-02-03 13:05:00|43926|43922.4|43953|43949.4|44008.5|44004.9|43924|43920.4|1734
1738588200000|2025-02-03 13:10:00|43952.5|43948.9|43983.5|43979.9|43993|43989.4|43932.5|43928.9|464
1738588500000|2025-02-03 13:15:00|43983|43979.4|43983|43979.4|43992|43988.4|43974|43970.4|310
1738588800000|2025-02-03 13:20:00|43982|43978.4|43963|43959.4|44001.5|43997.9|43943.5|43939.9|420
1738589100000|2025-02-03 13:25:00|43963.5|43959.9|43963.5|43959.9|43972.5|43968.9|43953|43949.4|189
1738589400000|2025-02-03 13:30:00|43964|43960.4|43958|43954.4|43987.5|43983.9|43954|43950.4|258
1738589700000|2025-02-03 13:35:00|43958.5|43954.9|43924|43920.4|43958.5|43954.9|43924|43920.4|315
1738590000000|2025-02-03 13:40:00|43923.5|43919.9|43930|43926.4|43939.5|43935.9|43918|43914.4|176
1738590300000|2025-02-03 13:45:00|43930.5|43926.9|43930|43926.4|43942|43938.4|43910.5|43906.9|207
1738590600000|2025-02-03 13:50:00|43929.5|43925.9|43929|43925.4|43929.5|43925.9|43906.5|43902.9|147
1738590900000|2025-02-03 13:55:00|43928.5|43924.9|43928.5|43924.9|43932|43928.4|43915|43911.4|147
1738591200000|2025-02-03 14:00:00|43928|43924.4|43905.5|43901.9|43929|43925.4|43902.5|43898.9|317
1738591500000|2025-02-03 14:05:00|43905|43901.4|43898.5|43894.9|43920|43916.4|43895.5|43891.9|248
1738591800000|2025-02-03 14:10:00|43899|43895.4|43907.5|43903.9|43934.5|43930.9|43873.5|43869.9|747
1738592100000|2025-02-03 14:15:00|43908|43904.4|43885.5|43881.9|43909.5|43905.9|43875.5|43871.9|539
1738592400000|2025-02-03 14:20:00|43886|43882.4|43875.5|43871.9|43887|43883.4|43869.5|43865.9|366
1738592700000|2025-02-03 14:25:00|43875|43871.4|43984|43980.4|43985|43981.4|43875|43871.4|1853
1738593000000|2025-02-03 14:30:00|43983.4|43981|44108.2|44105.8|44163.7|44161.3|43931.4|43929|7654
1738593300000|2025-02-03 14:35:00|44107.7|44105.3|44076.2|44073.8|44124.2|44121.8|44031.2|44028.8|3069
1738593600000|2025-02-03 14:40:00|44076.7|44074.3|43997.7|43995.3|44078.7|44076.3|43984.2|43981.8|2368
1738593900000|2025-02-03 14:45:00|44000.7|43998.3|43998.7|43996.3|44020.7|44018.3|43956.2|43953.8|2217
1738594200000|2025-02-03 14:50:00|43997.7|43995.3|43920.7|43918.3|44005.2|44002.8|43902.2|43899.8|1900
1738594500000|2025-02-03 14:55:00|43920.2|43917.8|43935.2|43932.8|43991.7|43989.3|43897.7|43895.3|1449
1738594800000|2025-02-03 15:00:00|43934.7|43932.3|43926.2|43923.8|43963.7|43961.3|43875.7|43873.3|2419
1738595100000|2025-02-03 15:05:00|43924.7|43922.3|43968.2|43965.8|43990.2|43987.8|43914.7|43912.3|1564
1738595400000|2025-02-03 15:10:00|43967.7|43965.3|43946.2|43943.8|43975.7|43973.3|43910.7|43908.3|1577
1738595700000|2025-02-03 15:15:00|43946.7|43944.3|43919.7|43917.3|43959.2|43956.8|43917.2|43914.8|1692
1738596000000|2025-02-03 15:20:00|43920.7|43918.3|44213.7|44211.3|44240.7|44238.3|43903.2|43900.8|8289
1738596300000|2025-02-03 15:25:00|44212.7|44210.3|44335.2|44332.8|44338.7|44336.3|44161.7|44159.3|5057
1738596600000|2025-02-03 15:30:00|44334.7|44332.3|44337.7|44335.3|44361.7|44359.3|44281.2|44278.8|2846
1738596900000|2025-02-03 15:35:00|44332.7|44330.3|44348.7|44346.3|44379.7|44377.3|44297.2|44294.8|2679
1738597200000|2025-02-03 15:40:00|44350.7|44348.3|44408.7|44406.3|44466.2|44463.8|44323.7|44321.3|2861
1738597500000|2025-02-03 15:45:00|44408.2|44405.8|44375.2|44372.8|44420.2|44417.8|44329.2|44326.8|2528
1738597800000|2025-02-03 15:50:00|44375.7|44373.3|44375.7|44373.3|44420.2|44417.8|44360.2|44357.8|2185
1738598100000|2025-02-03 15:55:00|44375.2|44372.8|44414.7|44412.3|44432.2|44429.8|44355.7|44353.3|1217
1738598400000|2025-02-03 16:00:00|44416.7|44414.3|44391.2|44388.8|44462.7|44460.3|44325.2|44322.8|2906
1738598700000|2025-02-03 16:05:00|44392.7|44390.3|44393.7|44391.3|44410.7|44408.3|44269.7|44267.3|2586
1738599000000|2025-02-03 16:10:00|44391.7|44389.3|44449.2|44446.8|44458.7|44456.3|44391.7|44389.3|1326
1738599300000|2025-02-03 16:15:00|44448.7|44446.3|44487.7|44485.3|44500.2|44497.8|44421.7|44419.3|1106
1738599600000|2025-02-03 16:20:00|44488.2|44485.8|44493.7|44491.3|44521.2|44518.8|44477.2|44474.8|1333
1738599900000|2025-02-03 16:25:00|44493.2|44490.8|44445.7|44443.3|44501.7|44499.3|44423.2|44420.8|1218
1738600200000|2025-02-03 16:30:00|44446.2|44443.8|44480.7|44478.3|44489.2|44486.8|44409.7|44407.3|1213
1738600500000|2025-02-03 16:35:00|44481.2|44478.8|44511.7|44509.3|44512.7|44510.3|44468.2|44465.8|776
1738600800000|2025-02-03 16:40:00|44512.2|44509.8|44516.2|44513.8|44520.2|44517.8|44451.7|44449.3|895
1738601100000|2025-02-03 16:45:00|44516.7|44514.3|44462.2|44459.8|44518.2|44515.8|44446.2|44443.8|794
1738601400000|2025-02-03 16:50:00|44462.7|44460.3|44480.7|44478.3|44511.2|44508.8|44457.2|44454.8|635
1738601700000|2025-02-03 16:55:00|44480.2|44477.8|44396.2|44393.8|44480.2|44477.8|44369.2|44366.8|1839
1738602000000|2025-02-03 17:00:00|44395.7|44393.3|44392.2|44389.8|44425.2|44422.8|44365.2|44362.8|1286
1738602300000|2025-02-03 17:05:00|44394.2|44391.8|44412.2|44409.8|44416.2|44413.8|44366.2|44363.8|776
1738602600000|2025-02-03 17:10:00|44412.7|44410.3|44383.2|44380.8|44427.2|44424.8|44359.2|44356.8|748
1738602900000|2025-02-03 17:15:00|44383.7|44381.3|44407.7|44405.3|44409.7|44407.3|44368.7|44366.3|438
1738603200000|2025-02-03 17:20:00|44409.2|44406.8|44491.7|44489.3|44492.2|44489.8|44409.2|44406.8|817
1738603500000|2025-02-03 17:25:00|44493.2|44490.8|44435.7|44433.3|44511.2|44508.8|44434.2|44431.8|717
1738603800000|2025-02-03 17:30:00|44436.2|44433.8|44402.2|44399.8|44453.2|44450.8|44393.2|44390.8|901
1738604100000|2025-02-03 17:35:00|44401.2|44398.8|44386.7|44384.3|44413.2|44410.8|44368.2|44365.8|614
1738604400000|2025-02-03 17:40:00|44387.2|44384.8|44367.7|44365.3|44396.7|44394.3|44359.2|44356.8|734
1738604700000|2025-02-03 17:45:00|44370.2|44367.8|44376.7|44374.3|44400.7|44398.3|44359.2|44356.8|680
1738605000000|2025-02-03 17:50:00|44377.2|44374.8|44448.2|44445.8|44459.2|44456.8|44375.2|44372.8|765
1738605300000|2025-02-03 17:55:00|44447.7|44445.3|44415.2|44412.8|44453.2|44450.8|44321.7|44319.3|3978
1738605600000|2025-02-03 18:00:00|44414.7|44412.3|44432.7|44430.3|44438.7|44436.3|44331.2|44328.8|1122
1738605900000|2025-02-03 18:05:00|44431.7|44429.3|44394.2|44391.8|44457.7|44455.3|44380.7|44378.3|695
1738606200000|2025-02-03 18:10:00|44394.7|44392.3|44432.7|44430.3|44460.2|44457.8|44371.7|44369.3|523
1738606500000|2025-02-03 18:15:00|44432.2|44429.8|44411.2|44408.8|44455.2|44452.8|44398.2|44395.8|431
1738606800000|2025-02-03 18:20:00|44410.7|44408.3|44427.7|44425.3|44451.2|44448.8|44401.2|44398.8|466
1738607100000|2025-02-03 18:25:00|44428.2|44425.8|44454.2|44451.8|44481.7|44479.3|44420.2|44417.8|730
1738607400000|2025-02-03 18:30:00|44454.7|44452.3|44485.2|44482.8|44495.7|44493.3|44444.2|44441.8|445
1738607700000|2025-02-03 18:35:00|44486.2|44483.8|44475.2|44472.8|44502.7|44500.3|44452.2|44449.8|643
1738608000000|2025-02-03 18:40:00|44475.7|44473.3|44448.2|44445.8|44478.2|44475.8|44418.2|44415.8|534
1738608300000|2025-02-03 18:45:00|44448.7|44446.3|44481.2|44478.8|44496.7|44494.3|44448.7|44446.3|489
1738608600000|2025-02-03 18:50:00|44480.7|44478.3|44503.7|44501.3|44507.2|44504.8|44480.2|44477.8|478
1738608900000|2025-02-03 18:55:00|44504.2|44501.8|44501.2|44498.8|44515.7|44513.3|44494.2|44491.8|494
1738609200000|2025-02-03 19:00:00|44500.7|44498.3|44505.2|44502.8|44526.7|44524.3|44490.2|44487.8|676
1738609500000|2025-02-03 19:05:00|44503.2|44500.8|44517.7|44515.3|44527.2|44524.8|44489.2|44486.8|413
1738609800000|2025-02-03 19:10:00|44516.7|44514.3|44541.2|44538.8|44543.7|44541.3|44516.2|44513.8|797
1738610100000|2025-02-03 19:15:00|44541.7|44539.3|44553.2|44550.8|44560.2|44557.8|44537.2|44534.8|653
1738610400000|2025-02-03 19:20:00|44554.2|44551.8|44565.2|44562.8|44573.2|44570.8|44545.2|44542.8|502
1738610700000|2025-02-03 19:25:00|44565.7|44563.3|44540.2|44537.8|44572.2|44569.8|44540.2|44537.8|470
1738611000000|2025-02-03 19:30:00|44540.7|44538.3|44550.7|44548.3|44568.2|44565.8|44540.7|44538.3|418
1738611300000|2025-02-03 19:35:00|44550.2|44547.8|44529.7|44527.3|44551.2|44548.8|44519.2|44516.8|466
1738611600000|2025-02-03 19:40:00|44530.2|44527.8|44565.7|44563.3|44569.2|44566.8|44519.2|44516.8|410
1738611900000|2025-02-03 19:45:00|44566.2|44563.8|44585.2|44582.8|44595.2|44592.8|44564.2|44561.8|552
1738612200000|2025-02-03 19:50:00|44585.7|44583.3|44569.7|44567.3|44594.2|44591.8|44569.2|44566.8|577
1738612500000|2025-02-03 19:55:00|44569.2|44566.8|44565.2|44562.8|44574.2|44571.8|44545.2|44542.8|566
1738612800000|2025-02-03 20:00:00|44565.7|44563.3|44563.2|44560.8|44573.2|44570.8|44539.2|44536.8|698
1738613100000|2025-02-03 20:05:00|44563.7|44561.3|44536.7|44534.3|44565.2|44562.8|44528.2|44525.8|536
1738613400000|2025-02-03 20:10:00|44536.2|44533.8|44511.2|44508.8|44543.7|44541.3|44506.2|44503.8|511
1738613700000|2025-02-03 20:15:00|44510.7|44508.3|44534.7|44532.3|44538.2|44535.8|44501.7|44499.3|642
1738614000000|2025-02-03 20:20:00|44532.7|44530.3|44517.2|44514.8|44542.7|44540.3|44508.2|44505.8|494
1738614300000|2025-02-03 20:25:00|44516.7|44514.3|44461.7|44459.3|44517.2|44514.8|44452.2|44449.8|714
1738614600000|2025-02-03 20:30:00|44462.2|44459.8|44471.7|44469.3|44483.2|44480.8|44433.2|44430.8|845
1738614900000|2025-02-03 20:35:00|44472.2|44469.8|44477.2|44474.8|44504.2|44501.8|44454.7|44452.3|561
1738615200000|2025-02-03 20:40:00|44480.7|44478.3|44469.2|44466.8|44497.2|44494.8|44459.2|44456.8|692
1738615500000|2025-02-03 20:45:00|44470.2|44467.8|44502.7|44500.3|44505.2|44502.8|44462.2|44459.8|625
1738615800000|2025-02-03 20:50:00|44502.2|44499.8|44472.2|44469.8|44538.7|44536.3|44468.2|44465.8|1312
1738616100000|2025-02-03 20:55:00|44466.2|44463.8|44421.7|44419.3|44466.7|44464.3|44409.2|44406.8|3444
1738616400000|2025-02-03 21:00:00|44422.9|44418.1|44453.4|44448.6|44458.4|44453.6|44419.9|44415.1|1175
1738616700000|2025-02-03 21:05:00|44453.9|44449.1|44437.4|44432.6|44466.4|44461.6|44435.4|44430.6|373
1738617000000|2025-02-03 21:10:00|44438.9|44434.1|44427.4|44422.6|44448.4|44443.6|44427.4|44422.6|236
1738617300000|2025-02-03 21:15:00|44426.9|44422.1|44525.4|44520.6|44532.4|44527.6|44426.4|44421.6|454
1738617600000|2025-02-03 21:20:00|44522.4|44517.6|44508.9|44504.1|44558.9|44554.1|44497.9|44493.1|580
1738617900000|2025-02-03 21:25:00|44509.4|44504.6|44535.9|44531.1|44542.4|44537.6|44500.9|44496.1|182
1738618200000|2025-02-03 21:30:00|44535.4|44530.6|44536.9|44532.1|44542.9|44538.1|44523.4|44518.6|107
1738618500000|2025-02-03 21:35:00|44536.4|44531.6|44664.9|44660.1|44674.9|44670.1|44514.4|44509.6|1333
1738618800000|2025-02-03 21:40:00|44663.4|44658.6|44622.9|44618.1|44673.9|44669.1|44615.9|44611.1|286
1738619100000|2025-02-03 21:45:00|44622.4|44617.6|44625.4|44620.6|44641.4|44636.6|44617.9|44613.1|183
1738619400000|2025-02-03 21:50:00|44624.9|44620.1|44617.4|44612.6|44626.9|44622.1|44611.9|44607.1|143
1738619700000|2025-02-03 21:55:00|44616.9|44612.1|44611|44601.2|44618.4|44613.6|44596.4|44591.6|198
1738620000000|2025-02-03 22:00:00|44611.1|44601.3|44613.2|44603.4|44614.9|44605.1|44606.4|44596.6|0
1738620300000|2025-02-03 22:05:00|44613.3|44603.5|44620.2|44610.4|44622.1|44612.3|44612.7|44602.9|0
1738620600000|2025-02-03 22:10:00|44621.6|44611.8|44616.5|44606.7|44625.3|44615.5|44616.5|44606.7|0
1738620900000|2025-02-03 22:15:00|44616.4|44606.6|44613.3|44603.5|44616.4|44606.6|44611.1|44601.3|0
1738621200000|2025-02-03 22:20:00|44613.6|44603.8|44616.1|44606.3|44620.6|44610.8|44613.4|44603.6|0
1738621500000|2025-02-03 22:25:00|44616.2|44606.4|44618.3|44608.5|44618.3|44608.5|44616|44606.2|0
1738621800000|2025-02-03 22:30:00|44618.6|44608.8|44618.8|44609|44621.3|44611.5|44617.2|44607.4|0
1738622100000|2025-02-03 22:35:00|44619.4|44609.6|44622.4|44612.6|44622.7|44612.9|44619.4|44609.6|0
1738622400000|2025-02-03 22:40:00|44622.3|44612.5|44625.1|44615.3|44625.4|44615.6|44620.7|44610.9|0
1738622700000|2025-02-03 22:45:00|44625.7|44615.9|44633.1|44623.3|44633.1|44623.3|44625.7|44615.9|0
1738623000000|2025-02-03 22:50:00|44630.9|44621.1|44642.2|44632.4|44645.5|44635.7|44630.3|44620.5|0
1738623300000|2025-02-03 22:55:00|44640|44630.2|44661.9|44652.1|44662.2|44652.4|44640|44630.2|0
1738623600000|2025-02-03 23:00:00|44690.9|44686.1|44630.4|44625.6|44690.9|44686.1|44625.9|44621.1|205
1738623900000|2025-02-03 23:05:00|44630.9|44626.1|44617.9|44613.1|44638.4|44633.6|44615.9|44611.1|161
1738624200000|2025-02-03 23:10:00|44617.4|44612.6|44612.4|44607.6|44628.4|44623.6|44611.4|44606.6|131
1738624500000|2025-02-03 23:15:00|44611.9|44607.1|44609.4|44604.6|44620.4|44615.6|44607.9|44603.1|111
1738624800000|2025-02-03 23:20:00|44608.9|44604.1|44625.4|44620.6|44630.9|44626.1|44599.9|44595.1|346
1738625100000|2025-02-03 23:25:00|44624.4|44619.6|44617.4|44612.6|44632.4|44627.6|44613.9|44609.1|194
1738625400000|2025-02-03 23:30:00|44617.9|44613.1|44611.9|44607.1|44622.4|44617.6|44606.9|44602.1|162
1738625700000|2025-02-03 23:35:00|44610.4|44605.6|44611.4|44606.6|44620.9|44616.1|44607.4|44602.6|212
1738626000000|2025-02-03 23:40:00|44610.4|44605.6|44609.9|44605.1|44614.4|44609.6|44607.4|44602.6|57
1738626300000|2025-02-03 23:45:00|44608.9|44604.1|44602.9|44598.1|44622.9|44618.1|44602.4|44597.6|111
1738626600000|2025-02-03 23:50:00|44603.9|44599.1|44608.9|44604.1|44611.9|44607.1|44589.9|44585.1|180
1738626900000|2025-02-03 23:55:00|44608.4|44603.6|44607.4|44602.6|44612.4|44607.6|44603.4|44598.6|35
1738627200000|2025-02-04 00:00:00|44606.4|44601.6|44580.9|44576.1|44607.4|44602.6|44579.4|44574.6|130
1738627500000|2025-02-04 00:05:00|44580.4|44575.6|44579.9|44575.1|44584.4|44579.6|44573.9|44569.1|77
1738627800000|2025-02-04 00:10:00|44580.4|44575.6|44573.9|44569.1|44582.9|44578.1|44570.9|44566.1|76
1738628100000|2025-02-04 00:15:00|44574.4|44569.6|44574.4|44569.6|44590.9|44586.1|44564.9|44560.1|139
1738628400000|2025-02-04 00:20:00|44573.9|44569.1|44563.9|44559.1|44575.9|44571.1|44557.9|44553.1|102
1738628700000|2025-02-04 00:25:00|44564.4|44559.6|44571.9|44567.1|44578.9|44574.1|44562.9|44558.1|60
1738629000000|2025-02-04 00:30:00|44572.4|44567.6|44578.9|44574.1|44585.9|44581.1|44571.4|44566.6|61
1738629300000|2025-02-04 00:35:00|44578.4|44573.6|44580.9|44576.1|44585.9|44581.1|44574.4|44569.6|72
1738629600000|2025-02-04 00:40:00|44581.4|44576.6|44584.9|44580.1|44584.9|44580.1|44576.9|44572.1|39
1738629900000|2025-02-04 00:45:00|44585.4|44580.6|44563.9|44559.1|44585.4|44580.6|44563.9|44559.1|96
1738630200000|2025-02-04 00:50:00|44564.4|44559.6|44569.4|44564.6|44570.4|44565.6|44560.4|44555.6|73
1738630500000|2025-02-04 00:55:00|44568.9|44564.1|44576.9|44572.1|44581.4|44576.6|44568.9|44564.1|33
1738630800000|2025-02-04 01:00:00|44577.4|44572.6|44558.9|44554.1|44577.4|44572.6|44555.9|44551.1|147
1738631100000|2025-02-04 01:05:00|44559.4|44554.6|44547.4|44542.6|44561.9|44557.1|44546.4|44541.6|79
1738631400000|2025-02-04 01:10:00|44547.9|44543.1|44525.9|44521.1|44550.9|44546.1|44521.4|44516.6|126
1738631700000|2025-02-04 01:15:00|44526.4|44521.6|44525.9|44521.1|44539.9|44535.1|44523.9|44519.1|98
1738632000000|2025-02-04 01:20:00|44525.4|44520.6|44527.9|44523.1|44541.9|44537.1|44522.9|44518.1|74
1738632300000|2025-02-04 01:25:00|44528.4|44523.6|44530.4|44525.6|44531.9|44527.1|44522.9|44518.1|43
1738632600000|2025-02-04 01:30:00|44529.9|44525.1|44507.9|44503.1|44532.4|44527.6|44488.9|44484.1|210
1738632900000|2025-02-04 01:35:00|44507.4|44502.6|44503.9|44499.1|44508.9|44504.1|44496.9|44492.1|71
1738633200000|2025-02-04 01:40:00|44504.4|44499.6|44516.9|44512.1|44521.9|44517.1|44504.4|44499.6|49
1738633500000|2025-02-04 01:45:00|44517.4|44512.6|44517.9|44513.1|44519.9|44515.1|44507.9|44503.1|60
1738633800000|2025-02-04 01:50:00|44516.9|44512.1|44521.4|44516.6|44526.4|44521.6|44515.9|44511.1|64
1738634100000|2025-02-04 01:55:00|44521.9|44517.1|44523.9|44519.1|44530.4|44525.6|44515.9|44511.1|37
1738634400000|2025-02-04 02:00:00|44524.4|44519.6|44518.9|44514.1|44528.4|44523.6|44511.9|44507.1|57
1738634700000|2025-02-04 02:05:00|44518.4|44513.6|44525.9|44521.1|44527.9|44523.1|44515.9|44511.1|32
1738635000000|2025-02-04 02:10:00|44525.4|44520.6|44520.9|44516.1|44525.4|44520.6|44515.9|44511.1|31
1738635300000|2025-02-04 02:15:00|44520.4|44515.6|44513.9|44509.1|44521.9|44517.1|44509.9|44505.1|26
1738635600000|2025-02-04 02:20:00|44514.4|44509.6|44500.4|44495.6|44516.9|44512.1|44496.9|44492.1|67
1738635900000|2025-02-04 02:25:00|44500.9|44496.1|44506.9|44502.1|44513.9|44509.1|44498.9|44494.1|35
1738636200000|2025-02-04 02:30:00|44507.4|44502.6|44501.9|44497.1|44508.9|44504.1|44495.9|44491.1|49
1738636500000|2025-02-04 02:35:00|44502.4|44497.6|44488.4|44483.6|44504.4|44499.6|44486.9|44482.1|57
1738636800000|2025-02-04 02:40:00|44487.9|44483.1|44472.9|44468.1|44487.9|44483.1|44465.9|44461.1|71
1738637100000|2025-02-04 02:45:00|44473.4|44468.6|44479.9|44475.1|44487.4|44482.6|44472.9|44468.1|38
1738637400000|2025-02-04 02:50:00|44479.4|44474.6|44489.9|44485.1|44493.4|44488.6|44479.4|44474.6|60
1738637700000|2025-02-04 02:55:00|44489.4|44484.6|44483.9|44479.1|44490.9|44486.1|44477.9|44473.1|61
1738638000000|2025-02-04 03:00:00|44484.4|44479.6|44465.9|44461.1|44489.9|44485.1|44465.9|44461.1|81
1738638300000|2025-02-04 03:05:00|44466.4|44461.6|44472.9|44468.1|44474.9|44470.1|44462.9|44458.1|73
1738638600000|2025-02-04 03:10:00|44471.9|44467.1|44477.9|44473.1|44483.4|44478.6|44469.4|44464.6|39
1738638900000|2025-02-04 03:15:00|44478.4|44473.6|44474.9|44470.1|44478.9|44474.1|44470.9|44466.1|36
1738639200000|2025-02-04 03:20:00|44474.4|44469.6|44480.9|44476.1|44482.4|44477.6|44470.9|44466.1|81
1738639500000|2025-02-04 03:25:00|44481.4|44476.6|44488.4|44483.6|44488.9|44484.1|44481.4|44476.6|90
1738639800000|2025-02-04 03:30:00|44487.9|44483.1|44478.9|44474.1|44490.9|44486.1|44477.9|44473.1|44
1738640100000|2025-02-04 03:35:00|44479.4|44474.6|44462.9|44458.1|44482.9|44478.1|44454.4|44449.6|107
1738640400000|2025-02-04 03:40:00|44462.4|44457.6|44444.4|44439.6|44462.9|44458.1|44429.9|44425.1|142
1738640700000|2025-02-04 03:45:00|44443.9|44439.1|44453.9|44449.1|44454.4|44449.6|44441.9|44437.1|64
1738641000000|2025-02-04 03:50:00|44454.4|44449.6|44458.4|44453.6|44461.9|44457.1|44452.9|44448.1|41
1738641300000|2025-02-04 03:55:00|44458.9|44454.1|44463.4|44458.6|44466.4|44461.6|44457.9|44453.1|38
1738641600000|2025-02-04 04:00:00|44462.9|44458.1|44470.9|44466.1|44474.4|44469.6|44462.9|44458.1|34
1738641900000|2025-02-04 04:05:00|44470.4|44465.6|44476.4|44471.6|44479.9|44475.1|44469.9|44465.1|34
1738642200000|2025-02-04 04:10:00|44476.9|44472.1|44488.9|44484.1|44488.9|44484.1|44473.4|44468.6|40
1738642500000|2025-02-04 04:15:00|44488.4|44483.6|44481.4|44476.6|44491.4|44486.6|44481.4|44476.6|30
1738642800000|2025-02-04 04:20:00|44480.9|44476.1|44482.9|44478.1|44483.9|44479.1|44476.4|44471.6|39
1738643100000|2025-02-04 04:25:00|44483.4|44478.6|44486.4|44481.6|44487.9|44483.1|44478.9|44474.1|51
1738643400000|2025-02-04 04:30:00|44486.9|44482.1|44472.4|44467.6|44486.9|44482.1|44471.9|44467.1|30
1738643700000|2025-02-04 04:35:00|44472.9|44468.1|44465.9|44461.1|44472.9|44468.1|44464.9|44460.1|61
1738644000000|2025-02-04 04:40:00|44465.4|44460.6|44467.9|44463.1|44467.9|44463.1|44460.4|44455.6|37
1738644300000|2025-02-04 04:45:00|44467.4|44462.6|44449.9|44445.1|44471.9|44467.1|44448.9|44444.1|38
1738644600000|2025-02-04 04:50:00|44449.4|44444.6|44451.9|44447.1|44454.4|44449.6|44443.9|44439.1|53
1738644900000|2025-02-04 04:55:00|44452.4|44447.6|44452.4|44447.6|44458.4|44453.6|44450.9|44446.1|17
1738645200000|2025-02-04 05:00:00|44452.9|44448.1|44387.4|44382.6|44453.4|44448.6|44376.4|44371.6|546
1738645500000|2025-02-04 05:05:00|44387.9|44383.1|44290.4|44285.6|44393.4|44388.6|44214.4|44209.6|1483
1738645800000|2025-02-04 05:10:00|44289.9|44285.1|44299.9|44295.1|44341.4|44336.6|44260.9|44256.1|472
1738646100000|2025-02-04 05:15:00|44300.9|44296.1|44302.4|44297.6|44328.4|44323.6|44270.9|44266.1|339
1738646400000|2025-02-04 05:20:00|44301.9|44297.1|44286.4|44281.6|44311.4|44306.6|44234.4|44229.6|632
1738646700000|2025-02-04 05:25:00|44290.9|44286.1|44356.9|44352.1|44365.4|44360.6|44290.4|44285.6|419
1738647000000|2025-02-04 05:30:00|44355.9|44351.1|44362.4|44357.6|44378.4|44373.6|44333.9|44329.1|139
1738647300000|2025-02-04 05:35:00|44361.9|44357.1|44361.9|44357.1|44385.9|44381.1|44348.4|44343.6|153
1738647600000|2025-02-04 05:40:00|44362.4|44357.6|44368.9|44364.1|44373.4|44368.6|44350.9|44346.1|102
1738647900000|2025-02-04 05:45:00|44369.4|44364.6|44369.9|44365.1|44375.4|44370.6|44363.4|44358.6|48
1738648200000|2025-02-04 05:50:00|44371.4|44366.6|44395.9|44391.1|44428.4|44423.6|44370.9|44366.1|222
1738648500000|2025-02-04 05:55:00|44396.4|44391.6|44363.9|44359.1|44396.4|44391.6|44360.9|44356.1|119
1738648800000|2025-02-04 06:00:00|44364.4|44359.6|44364.4|44359.6|44382.4|44377.6|44361.4|44356.6|102
1738649100000|2025-02-04 06:05:00|44364.9|44360.1|44364.9|44360.1|44375.9|44371.1|44355.4|44350.6|68
1738649400000|2025-02-04 06:10:00|44365.4|44360.6|44345.9|44341.1|44372.9|44368.1|44331.9|44327.1|178
1738649700000|2025-02-04 06:15:00|44345.4|44340.6|44344.9|44340.1|44356.4|44351.6|44333.9|44329.1|71
1738650000000|2025-02-04 06:20:00|44344.4|44339.6|44340.9|44336.1|44351.4|44346.6|44332.9|44328.1|79
1738650300000|2025-02-04 06:25:00|44341.9|44337.1|44336.4|44331.6|44353.4|44348.6|44325.9|44321.1|64
1738650600000|2025-02-04 06:30:00|44335.9|44331.1|44335.9|44331.1|44344.9|44340.1|44321.4|44316.6|56
1738650900000|2025-02-04 06:35:00|44336.4|44331.6|44327.9|44323.1|44347.9|44343.1|44308.4|44303.6|110
1738651200000|2025-02-04 06:40:00|44328.4|44323.6|44342.4|44337.6|44350.4|44345.6|44321.4|44316.6|60
1738651500000|2025-02-04 06:45:00|44342.9|44338.1|44355.4|44350.6|44366.4|44361.6|44332.9|44328.1|48
1738651800000|2025-02-04 06:50:00|44360.4|44355.6|44353.4|44348.6|44370.9|44366.1|44349.4|44344.6|62
1738652100000|2025-02-04 06:55:00|44352.9|44348.1|44394.4|44389.6|44397.4|44392.6|44352.4|44347.6|59
1738652400000|2025-02-04 07:00:00|44393.8|44390.2|44372.3|44368.7|44395.8|44392.2|44371.8|44368.2|134
1738652700000|2025-02-04 07:05:00|44372.8|44369.2|44384.8|44381.2|44389.8|44386.2|44369.8|44366.2|42
1738653000000|2025-02-04 07:10:00|44384.3|44380.7|44400.8|44397.2|44400.8|44397.2|44363.3|44359.7|85
1738653300000|2025-02-04 07:15:00|44400.3|44396.7|44391.3|44387.7|44410.8|44407.2|44387.3|44383.7|86
1738653600000|2025-02-04 07:20:00|44390.8|44387.2|44380.8|44377.2|44393.8|44390.2|44375.8|44372.2|103
1738653900000|2025-02-04 07:25:00|44380.3|44376.7|44380.3|44376.7|44384.8|44381.2|44368.3|44364.7|77
1738654200000|2025-02-04 07:30:00|44379.8|44376.2|44392.8|44389.2|44398.3|44394.7|44375.3|44371.7|50
1738654500000|2025-02-04 07:35:00|44393.3|44389.7|44384.8|44381.2|44397.8|44394.2|44374.3|44370.7|72
1738654800000|2025-02-04 07:40:00|44384.3|44380.7|44373.8|44370.2|44386.3|44382.7|44364.8|44361.2|37
1738655100000|2025-02-04 07:45:00|44373.3|44369.7|44388.3|44384.7|44393.8|44390.2|44371.3|44367.7|47
1738655400000|2025-02-04 07:50:00|44388.8|44385.2|44384.8|44381.2|44408.3|44404.7|44384.3|44380.7|110
1738655700000|2025-02-04 07:55:00|44384.3|44380.7|44358.3|44354.7|44387.3|44383.7|44353.3|44349.7|199
1738656000000|2025-02-04 08:00:00|44358.8|44355.2|44338.8|44335.2|44401.3|44397.7|44336.3|44332.7|241
1738656300000|2025-02-04 08:05:00|44338.3|44334.7|44322.8|44319.2|44345.3|44341.7|44321.3|44317.7|116
1738656600000|2025-02-04 08:10:00|44323.3|44319.7|44325.3|44321.7|44330.8|44327.2|44294.3|44290.7|166
1738656900000|2025-02-04 08:15:00|44324.8|44321.2|44327.3|44323.7|44335.8|44332.2|44320.3|44316.7|93
1738657200000|2025-02-04 08:20:00|44327.8|44324.2|44355.3|44351.7|44371.8|44368.2|44322.3|44318.7|284
1738657500000|2025-02-04 08:25:00|44354.8|44351.2|44301.8|44298.2|44355.3|44351.7|44297.3|44293.7|198
1738657800000|2025-02-04 08:30:00|44302.3|44298.7|44272.8|44269.2|44327.3|44323.7|44265.3|44261.7|212
1738658100000|2025-02-04 08:35:00|44272.3|44268.7|44270.3|44266.7|44276.8|44273.2|44251.8|44248.2|170
1738658400000|2025-02-04 08:40:00|44270.8|44267.2|44245.8|44242.2|44276.3|44272.7|44229.8|44226.2|176
1738658700000|2025-02-04 08:45:00|44244.3|44240.7|44232.8|44229.2|44256.8|44253.2|44226.8|44223.2|155
1738659000000|2025-02-04 08:50:00|44233.3|44229.7|44251.3|44247.7|44254.3|44250.7|44229.3|44225.7|194
1738659300000|2025-02-04 08:55:00|44250.8|44247.2|44273.8|44270.2|44288.3|44284.7|44250.8|44247.2|159
1738659600000|2025-02-04 09:00:00|44278.8|44275.2|44315.8|44312.2|44323.8|44320.2|44278.3|44274.7|355
1738659900000|2025-02-04 09:05:00|44316.3|44312.7|44322.8|44319.2|44326.8|44323.2|44299.3|44295.7|142
1738660200000|2025-02-04 09:10:00|44323.3|44319.7|44328.8|44325.2|44342.3|44338.7|44317.8|44314.2|169
1738660500000|2025-02-04 09:15:00|44328.3|44324.7|44327.8|44324.2|44330.8|44327.2|44309.3|44305.7|80
1738660800000|2025-02-04 09:20:00|44327.3|44323.7|44332.8|44329.2|44337.8|44334.2|44305.8|44302.2|188
1738661100000|2025-02-04 09:25:00|44333.3|44329.7|44326.8|44323.2|44335.3|44331.7|44315.8|44312.2|108
1738661400000|2025-02-04 09:30:00|44326.3|44322.7|44316.3|44312.7|44331.8|44328.2|44312.8|44309.2|87
1738661700000|2025-02-04 09:35:00|44315.8|44312.2|44307.3|44303.7|44323.3|44319.7|44300.3|44296.7|100
1738662000000|2025-02-04 09:40:00|44306.8|44303.2|44305.8|44302.2|44308.8|44305.2|44285.3|44281.7|177
1738662300000|2025-02-04 09:45:00|44305.3|44301.7|44304.3|44300.7|44323.8|44320.2|44300.3|44296.7|53
1738662600000|2025-02-04 09:50:00|44303.8|44300.2|44301.8|44298.2|44318.3|44314.7|44297.8|44294.2|62
1738662900000|2025-02-04 09:55:00|44302.3|44298.7|44300.8|44297.2|44307.8|44304.2|44294.3|44290.7|100
1738663200000|2025-02-04 10:00:00|44300.3|44296.7|44302.8|44299.2|44305.8|44302.2|44289.3|44285.7|66
1738663500000|2025-02-04 10:05:00|44302.3|44298.7|44299.8|44296.2|44318.3|44314.7|44298.8|44295.2|73
1738663800000|2025-02-04 10:10:00|44299.3|44295.7|44322.8|44319.2|44327.8|44324.2|44293.8|44290.2|107
1738664100000|2025-02-04 10:15:00|44322.3|44318.7|44321.8|44318.2|44335.8|44332.2|44317.3|44313.7|108
1738664400000|2025-02-04 10:20:00|44322.3|44318.7|44327.8|44324.2|44344.8|44341.2|44321.3|44317.7|97
1738664700000|2025-02-04 10:25:00|44327.3|44323.7|44329.8|44326.2|44338.8|44335.2|44322.8|44319.2|46
1738665000000|2025-02-04 10:30:00|44329.3|44325.7|44324.3|44320.7|44339.8|44336.2|44316.8|44313.2|108
1738665300000|2025-02-04 10:35:00|44325.3|44321.7|44323.8|44320.2|44342.3|44338.7|44318.8|44315.2|76
1738665600000|2025-02-04 10:40:00|44324.3|44320.7|44339.3|44335.7|44340.3|44336.7|44308.8|44305.2|164
1738665900000|2025-02-04 10:45:00|44339.8|44336.2|44341.8|44338.2|44350.8|44347.2|44333.8|44330.2|53
1738666200000|2025-02-04 10:50:00|44341.3|44337.7|44323.8|44320.2|44341.3|44337.7|44319.3|44315.7|167
1738666500000|2025-02-04 10:55:00|44324.3|44320.7|44332.8|44329.2|44343.8|44340.2|44321.3|44317.7|110
1738666800000|2025-02-04 11:00:00|44333.3|44329.7|44329.8|44326.2|44344.3|44340.7|44328.3|44324.7|102
1738667100000|2025-02-04 11:05:00|44329.3|44325.7|44369.8|44366.2|44372.3|44368.7|44322.3|44318.7|119
1738667400000|2025-02-04 11:10:00|44371.8|44368.2|44337.8|44334.2|44371.8|44368.2|44333.3|44329.7|76
1738667700000|2025-02-04 11:15:00|44338.3|44334.7|44324.8|44321.2|44343.8|44340.2|44320.3|44316.7|141
1738668000000|2025-02-04 11:20:00|44325.3|44321.7|44334.8|44331.2|44336.3|44332.7|44313.3|44309.7|193
1738668300000|2025-02-04 11:25:00|44334.3|44330.7|44357.3|44353.7|44361.8|44358.2|44333.8|44330.2|99
1738668600000|2025-02-04 11:30:00|44353.8|44350.2|44328.8|44325.2|44353.8|44350.2|44318.3|44314.7|563
1738668900000|2025-02-04 11:35:00|44329.3|44325.7|44306.3|44302.7|44330.8|44327.2|44305.8|44302.2|127
1738669200000|2025-02-04 11:40:00|44306.8|44303.2|44305.8|44302.2|44318.3|44314.7|44299.8|44296.2|143
1738669500000|2025-02-04 11:45:00|44306.8|44303.2|44309.8|44306.2|44316.3|44312.7|44297.3|44293.7|112
1738669800000|2025-02-04 11:50:00|44309.3|44305.7|44294.3|44290.7|44310.3|44306.7|44294.3|44290.7|101
1738670100000|2025-02-04 11:55:00|44294.8|44291.2|44300.3|44296.7|44302.3|44298.7|44281.8|44278.2|106
1738670400000|2025-02-04 12:00:00|44303.8|44300.2|44319.8|44316.2|44327.3|44323.7|44303.8|44300.2|146
1738670700000|2025-02-04 12:05:00|44320.3|44316.7|44335.8|44332.2|44335.8|44332.2|44315.8|44312.2|77
1738671000000|2025-02-04 12:10:00|44335.3|44331.7|44328.8|44325.2|44344.3|44340.7|44328.8|44325.2|99
1738671300000|2025-02-04 12:15:00|44328.3|44324.7|44334.3|44330.7|44344.3|44340.7|44325.8|44322.2|330
1738671600000|2025-02-04 12:20:00|44334.8|44331.2|44336.8|44333.2|44344.3|44340.7|44326.8|44323.2|135
1738671900000|2025-02-04 12:25:00|44337.3|44333.7|44353.8|44350.2|44355.8|44352.2|44325.3|44321.7|229
1738672200000|2025-02-04 12:30:00|44353.3|44349.7|44349.3|44345.7|44364.3|44360.7|44342.8|44339.2|178
1738672500000|2025-02-04 12:35:00|44348.8|44345.2|44366.3|44362.7|44372.3|44368.7|44348.3|44344.7|320
1738672800000|2025-02-04 12:40:00|44365.8|44362.2|44371.3|44367.7|44384.3|44380.7|44353.8|44350.2|451
1738673100000|2025-02-04 12:45:00|44370.8|44367.2|44359.3|44355.7|44373.3|44369.7|44347.8|44344.2|193
1738673400000|2025-02-04 12:50:00|44358.8|44355.2|44376.8|44373.2|44381.8|44378.2|44356.8|44353.2|167
1738673700000|2025-02-04 12:55:00|44378.3|44374.7|44371.3|44367.7|44388.3|44384.7|44363.3|44359.7|350
1738674000000|2025-02-04 13:00:00|44370.8|44367.2|44363.3|44359.7|44372.3|44368.7|44341.3|44337.7|475
1738674300000|2025-02-04 13:05:00|44362.8|44359.2|44377.8|44374.2|44378.8|44375.2|44354.3|44350.7|146
1738674600000|2025-02-04 13:10:00|44377.3|44373.7|44364.8|44361.2|44384.3|44380.7|44355.3|44351.7|138
1738674900000|2025-02-04 13:15:00|44364.3|44360.7|44362.3|44358.7|44370.8|44367.2|44355.8|44352.2|127
1738675200000|2025-02-04 13:20:00|44361.8|44358.2|44380.8|44377.2|44381.8|44378.2|44356.3|44352.7|536
1738675500000|2025-02-04 13:25:00|44381.3|44377.7|44378.3|44374.7|44388.3|44384.7|44371.3|44367.7|187
1738675800000|2025-02-04 13:30:00|44377.8|44374.2|44371.3|44367.7|44380.3|44376.7|44366.8|44363.2|180
1738676100000|2025-02-04 13:35:00|44371.8|44368.2|44361.3|44357.7|44373.3|44369.7|44355.8|44352.2|155
1738676400000|2025-02-04 13:40:00|44360.8|44357.2|44340.3|44336.7|44361.3|44357.7|44328.3|44324.7|230
1738676700000|2025-02-04 13:45:00|44340.8|44337.2|44337.3|44333.7|44348.3|44344.7|44332.3|44328.7|168
1738677000000|2025-02-04 13:50:00|44337.8|44334.2|44346.3|44342.7|44349.3|44345.7|44332.3|44328.7|188
1738677300000|2025-02-04 13:55:00|44346.8|44343.2|44343.3|44339.7|44347.3|44343.7|44322.3|44318.7|208
1738677600000|2025-02-04 14:00:00|44343.8|44340.2|44356.3|44352.7|44360.8|44357.2|44337.3|44333.7|246
1738677900000|2025-02-04 14:05:00|44355.8|44352.2|44379.3|44375.7|44379.8|44376.2|44353.3|44349.7|195
1738678200000|2025-02-04 14:10:00|44378.8|44375.2|44360.3|44356.7|44380.8|44377.2|44358.3|44354.7|209
1738678500000|2025-02-04 14:15:00|44360.8|44357.2|44347.3|44343.7|44361.8|44358.2|44345.3|44341.7|192
1738678800000|2025-02-04 14:20:00|44347.8|44344.2|44353.3|44349.7|44353.3|44349.7|44340.3|44336.7|209
1738679100000|2025-02-04 14:25:00|44353.8|44350.2|44419.3|44415.7|44427.8|44424.2|44329.3|44325.7|1459
1738679400000|2025-02-04 14:30:00|44418.7|44416.3|44369.7|44367.3|44418.7|44416.3|44328.7|44326.3|4308
1738679700000|2025-02-04 14:35:00|44368.7|44366.3|44360.7|44358.3|44379.7|44377.3|44328.7|44326.3|1931
1738680000000|2025-02-04 14:40:00|44361.7|44359.3|44377.7|44375.3|44385.7|44383.3|44335.7|44333.3|1686
1738680300000|2025-02-04 14:45:00|44378.2|44375.8|44336.7|44334.3|44395.2|44392.8|44332.2|44329.8|1289
1738680600000|2025-02-04 14:50:00|44336.2|44333.8|44378.2|44375.8|44380.7|44378.3|44323.7|44321.3|1516
1738680900000|2025-02-04 14:55:00|44378.7|44376.3|44355.7|44353.3|44383.7|44381.3|44328.7|44326.3|1018
1738681200000|2025-02-04 15:00:00|44354.7|44352.3|44408.7|44406.3|44422.7|44420.3|44340.7|44338.3|1799
1738681500000|2025-02-04 15:05:00|44410.7|44408.3|44437.2|44434.8|44447.2|44444.8|44401.7|44399.3|1370
1738681800000|2025-02-04 15:10:00|44436.7|44434.3|44422.2|44419.8|44464.2|44461.8|44412.7|44410.3|2310
1738682100000|2025-02-04 15:15:00|44421.7|44419.3|44457.7|44455.3|44461.7|44459.3|44420.7|44418.3|985
1738682400000|2025-02-04 15:20:00|44457.2|44454.8|44427.7|44425.3|44472.7|44470.3|44424.7|44422.3|1008
1738682700000|2025-02-04 15:25:00|44427.2|44424.8|44420.7|44418.3|44445.2|44442.8|44411.7|44409.3|795
1738683000000|2025-02-04 15:30:00|44420.2|44417.8|44438.7|44436.3|44451.7|44449.3|44397.2|44394.8|1133
1738683300000|2025-02-04 15:35:00|44438.2|44435.8|44449.2|44446.8|44460.7|44458.3|44426.2|44423.8|866
1738683600000|2025-02-04 15:40:00|44448.7|44446.3|44436.7|44434.3|44457.7|44455.3|44426.7|44424.3|668
1738683900000|2025-02-04 15:45:00|44437.2|44434.8|44440.7|44438.3|44447.2|44444.8|44419.2|44416.8|657
1738684200000|2025-02-04 15:50:00|44441.2|44438.8|44447.7|44445.3|44452.2|44449.8|44405.7|44403.3|670
1738684500000|2025-02-04 15:55:00|44448.2|44445.8|44408.7|44406.3|44465.7|44463.3|44398.2|44395.8|968
1738684800000|2025-02-04 16:00:00|44409.2|44406.8|44482.7|44480.3|44484.2|44481.8|44409.2|44406.8|965
1738685100000|2025-02-04 16:05:00|44481.7|44479.3|44491.2|44488.8|44495.7|44493.3|44474.7|44472.3|654
1738685400000|2025-02-04 16:10:00|44490.7|44488.3|44492.7|44490.3|44492.7|44490.3|44468.7|44466.3|429
1738685700000|2025-02-04 16:15:00|44492.2|44489.8|44505.7|44503.3|44519.2|44516.8|44492.2|44489.8|918
1738686000000|2025-02-04 16:20:00|44505.2|44502.8|44519.7|44517.3|44531.2|44528.8|44490.7|44488.3|759
1738686300000|2025-02-04 16:25:00|44519.2|44516.8|44536.2|44533.8|44541.7|44539.3|44510.7|44508.3|651
1738686600000|2025-02-04 16:30:00|44536.7|44534.3|44522.2|44519.8|44546.2|44543.8|44512.2|44509.8|543
1738686900000|2025-02-04 16:35:00|44522.7|44520.3|44517.7|44515.3|44525.2|44522.8|44504.2|44501.8|358
1738687200000|2025-02-04 16:40:00|44518.1|44515.7|44481.1|44478.7|44522.1|44519.7|44470.1|44467.7|729
1738687500000|2025-02-04 16:45:00|44480.1|44477.7|44452.1|44449.7|44488.1|44485.7|44446.1|44443.7|640
1738687800000|2025-02-04 16:50:00|44452.6|44450.2|44472.1|44469.7|44475.1|44472.7|44434.1|44431.7|775
1738688100000|2025-02-04 16:55:00|44471.6|44469.2|44484.6|44482.2|44488.6|44486.2|44445.1|44442.7|564
1738688400000|2025-02-04 17:00:00|44485.6|44483.2|44518.1|44515.7|44523.1|44520.7|44485.1|44482.7|507
1738688700000|2025-02-04 17:05:00|44517.6|44515.2|44515.1|44512.7|44527.1|44524.7|44503.1|44500.7|419
1738689000000|2025-02-04 17:10:00|44515.6|44513.2|44524.1|44521.7|44533.1|44530.7|44508.1|44505.7|376
1738689300000|2025-02-04 17:15:00|44523.6|44521.2|44474.1|44471.7|44530.1|44527.7|44448.1|44445.7|2207
1738689600000|2025-02-04 17:20:00|44474.6|44472.2|44471.1|44468.7|44487.1|44484.7|44440.1|44437.7|810
1738689900000|2025-02-04 17:25:00|44471.6|44469.2|44427.1|44424.7|44474.1|44471.7|44420.1|44417.7|547
1738690200000|2025-02-04 17:30:00|44431.1|44428.7|44420.1|44417.7|44447.1|44444.7|44396.6|44394.2|804
1738690500000|2025-02-04 17:35:00|44419.6|44417.2|44447.1|44444.7|44459.6|44457.2|44418.1|44415.7|991
1738690800000|2025-02-04 17:40:00|44447.6|44445.2|44461.1|44458.7|44468.6|44466.2|44432.1|44429.7|584
1738691100000|2025-02-04 17:45:00|44461.6|44459.2|44468.1|44465.7|44474.1|44471.7|44444.6|44442.2|449
1738691400000|2025-02-04 17:50:00|44468.6|44466.2|44479.1|44476.7|44493.6|44491.2|44468.1|44465.7|654
1738691700000|2025-02-04 17:55:00|44478.1|44475.7|44519.1|44516.7|44522.6|44520.2|44474.6|44472.2|583
1738692000000|2025-02-04 18:00:00|44517.1|44514.7|44488.6|44486.2|44525.6|44523.2|44486.1|44483.7|560
1738692300000|2025-02-04 18:05:00|44489.1|44486.7|44493.1|44490.7|44506.1|44503.7|44472.6|44470.2|537
1738692600000|2025-02-04 18:10:00|44492.6|44490.2|44504.1|44501.7|44515.1|44512.7|44485.6|44483.2|400
1738692900000|2025-02-04 18:15:00|44505.1|44502.7|44500.6|44498.2|44516.6|44514.2|44498.1|44495.7|311
1738693200000|2025-02-04 18:20:00|44502.1|44499.7|44507.1|44504.7|44509.1|44506.7|44487.1|44484.7|348
1738693500000|2025-02-04 18:25:00|44507.6|44505.2|44500.1|44497.7|44513.1|44510.7|44493.1|44490.7|276
1738693800000|2025-02-04 18:30:00|44499.6|44497.2|44497.6|44495.2|44508.1|44505.7|44492.1|44489.7|202
1738694100000|2025-02-04 18:35:00|44497.1|44494.7|44460.1|44457.7|44498.1|44495.7|44458.6|44456.2|460
1738694400000|2025-02-04 18:40:00|44460.6|44458.2|44476.6|44474.2|44481.1|44478.7|44460.6|44458.2|265
1738694700000|2025-02-04 18:45:00|44476.1|44473.7|44483.6|44481.2|44488.1|44485.7|44474.1|44471.7|215
1738695000000|2025-02-04 18:50:00|44484.1|44481.7|44483.1|44480.7|44503.6|44501.2|44473.6|44471.2|372
1738695300000|2025-02-04 18:55:00|44483.6|44481.2|44464.6|44462.2|44490.1|44487.7|44463.6|44461.2|241
1738695600000|2025-02-04 19:00:00|44465.1|44462.7|44512.6|44510.2|44517.1|44514.7|44459.6|44457.2|559
1738695900000|2025-02-04 19:05:00|44512.1|44509.7|44550.1|44547.7|44555.1|44552.7|44512.1|44509.7|995
1738696200000|2025-02-04 19:10:00|44550.6|44548.2|44575.1|44572.7|44578.6|44576.2|44549.1|44546.7|630
1738696500000|2025-02-04 19:15:00|44575.6|44573.2|44577.1|44574.7|44583.1|44580.7|44566.1|44563.7|396
1738696800000|2025-02-04 19:20:00|44576.6|44574.2|44583.1|44580.7|44597.6|44595.2|44572.1|44569.7|657
1738697100000|2025-02-04 19:25:00|44582.6|44580.2|44567.1|44564.7|44582.6|44580.2|44561.1|44558.7|442
1738697400000|2025-02-04 19:30:00|44567.6|44565.2|44589.6|44587.2|44593.1|44590.7|44566.6|44564.2|462
1738697700000|2025-02-04 19:35:00|44589.1|44586.7|44579.1|44576.7|44606.1|44603.7|44574.6|44572.2|517
1738698000000|2025-02-04 19:40:00|44578.6|44576.2|44586.1|44583.7|44591.1|44588.7|44575.1|44572.7|360
1738698300000|2025-02-04 19:45:00|44586.6|44584.2|44581.6|44579.2|44594.6|44592.2|44571.6|44569.2|242
1738698600000|2025-02-04 19:50:00|44582.1|44579.7|44589.6|44587.2|44594.1|44591.7|44572.1|44569.7|297
1738698900000|2025-02-04 19:55:00|44589.1|44586.7|44557.1|44554.7|44590.1|44587.7|44511.1|44508.7|2226
1738699200000|2025-02-04 20:00:00|44558.1|44555.7|44559.1|44556.7|44563.1|44560.7|44537.1|44534.7|736
1738699500000|2025-02-04 20:05:00|44559.6|44557.2|44568.1|44565.7|44572.6|44570.2|44554.1|44551.7|347
1738699800000|2025-02-04 20:10:00|44568.6|44566.2|44573.1|44570.7|44585.1|44582.7|44564.6|44562.2|327
1738700100000|2025-02-04 20:15:00|44572.6|44570.2|44555.6|44553.2|44578.1|44575.7|44543.1|44540.7|329
1738700400000|2025-02-04 20:20:00|44556.1|44553.7|44519.6|44517.2|44558.1|44555.7|44514.6|44512.2|779
1738700700000|2025-02-04 20:25:00|44519.1|44516.7|44522.1|44519.7|44536.1|44533.7|44511.1|44508.7|578
1738701000000|2025-02-04 20:30:00|44521.6|44519.2|44545.1|44542.7|44554.1|44551.7|44514.6|44512.2|697
1738701300000|2025-02-04 20:35:00|44546.1|44543.7|44574.1|44571.7|44579.1|44576.7|44541.1|44538.7|736
1738701600000|2025-02-04 20:40:00|44573.6|44571.2|44555.1|44552.7|44576.6|44574.2|44548.6|44546.2|1082
1738701900000|2025-02-04 20:45:00|44554.6|44552.2|44549.1|44546.7|44559.6|44557.2|44537.1|44534.7|886
1738702200000|2025-02-04 20:50:00|44540.6|44538.2|44554.1|44551.7|44560.1|44557.7|44534.1|44531.7|1190
1738702500000|2025-02-04 20:55:00|44556.6|44554.2|44558.1|44555.7|44586.1|44583.7|44543.6|44541.2|2710
1738702800000|2025-02-04 21:00:00|44559.3|44554.5|44561.8|44557|44593.8|44589|44492.8|44488|3020
1738703100000|2025-02-04 21:05:00|44561.3|44556.5|44563.8|44559|44574.3|44569.5|44552.8|44548|613
1738703400000|2025-02-04 21:10:00|44564.3|44559.5|44513.8|44509|44567.3|44562.5|44513.3|44508.5|346
1738703700000|2025-02-04 21:15:00|44513.3|44508.5|44517.3|44512.5|44519.8|44515|44493.3|44488.5|419
1738704000000|2025-02-04 21:20:00|44517.8|44513|44512.8|44508|44525.3|44520.5|44487.3|44482.5|294
1738704300000|2025-02-04 21:25:00|44513.3|44508.5|44517.8|44513|44526.8|44522|44512.8|44508|120
1738704600000|2025-02-04 21:30:00|44518.3|44513.5|44524.3|44519.5|44528.3|44523.5|44508.8|44504|121
1738704900000|2025-02-04 21:35:00|44524.8|44520|44518.3|44513.5|44528.8|44524|44514.8|44510|133
1738705200000|2025-02-04 21:40:00|44518.8|44514|44530.8|44526|44533.3|44528.5|44515.8|44511|252
1738705500000|2025-02-04 21:45:00|44530.3|44525.5|44539.8|44535|44548.8|44544|44527.8|44523|171
1738705800000|2025-02-04 21:50:00|44540.3|44535.5|44519.3|44514.5|44541.3|44536.5|44518.3|44513.5|100
1738706100000|2025-02-04 21:55:00|44519.8|44515|44534.2|44524.4|44536|44528|44518.8|44514|94
1738706400000|2025-02-04 22:00:00|44533.1|44523.3|44525.1|44515.3|44534.7|44524.9|44524.6|44514.8|0
1738706700000|2025-02-04 22:05:00|44523.5|44513.7|44520.7|44510.9|44529.1|44519.3|44518.8|44509|0
1738707000000|2025-02-04 22:10:00|44520.6|44510.8|44523.1|44513.3|44525.6|44515.8|44519.7|44509.9|0
1738707300000|2025-02-04 22:15:00|44523.7|44513.9|44527|44517.2|44527|44517.2|44523.1|44513.3|0
1738707600000|2025-02-04 22:20:00|44526.7|44516.9|44525.3|44515.5|44526.7|44516.9|44522.9|44513.1|0
1738707900000|2025-02-04 22:25:00|44527.4|44517.6|44535.1|44525.3|44535.1|44525.3|44525|44515.2|0
1738708200000|2025-02-04 22:30:00|44535.8|44526|44534.3|44524.5|44541.2|44531.4|44533.8|44524|0
1738708500000|2025-02-04 22:35:00|44533.8|44524|44526.7|44516.9|44535.3|44525.5|44519.8|44510|0
1738708800000|2025-02-04 22:40:00|44524.9|44515.1|44525.3|44515.5|44527.6|44517.8|44523.6|44513.8|0
1738709100000|2025-02-04 22:45:00|44525.6|44515.8|44528|44518.2|44529.7|44519.9|44525.4|44515.6|0
1738709400000|2025-02-04 22:50:00|44527.8|44518|44524.7|44514.9|44527.8|44518|44523.7|44513.9|0
1738709700000|2025-02-04 22:55:00|44524.2|44514.4|44512.5|44502.7|44524.2|44514.4|44510.1|44500.3|0
1738710000000|2025-02-04 23:00:00|44532.9|44528.1|44549.4|44544.6|44555.9|44551.1|44504.9|44500.1|149
1738710300000|2025-02-04 23:05:00|44548.9|44544.1|44525.9|44521.1|44548.9|44544.1|44524.4|44519.6|131
1738710600000|2025-02-04 23:10:00|44525.4|44520.6|44547.9|44543.1|44548.4|44543.6|44515.9|44511.1|130
1738710900000|2025-02-04 23:15:00|44546.4|44541.6|44517.9|44513.1|44547.4|44542.6|44517.4|44512.6|174
1738711200000|2025-02-04 23:20:00|44518.4|44513.6|44523.4|44518.6|44532.4|44527.6|44517.9|44513.1|41
1738711500000|2025-02-04 23:25:00|44522.9|44518.1|44531.9|44527.1|44535.9|44531.1|44517.9|44513.1|43
1738711800000|2025-02-04 23:30:00|44531.4|44526.6|44530.9|44526.1|44542.4|44537.6|44527.9|44523.1|43
1738712100000|2025-02-04 23:35:00|44531.4|44526.6|44524.4|44519.6|44531.9|44527.1|44519.9|44515.1|22
1738712400000|2025-02-04 23:40:00|44524.9|44520.1|44537.4|44532.6|44538.9|44534.1|44524.4|44519.6|45
1738712700000|2025-02-04 23:45:00|44538.4|44533.6|44527.4|44522.6|44538.9|44534.1|44524.4|44519.6|23
1738713000000|2025-02-04 23:50:00|44526.9|44522.1|44522.9|44518.1|44533.4|44528.6|44520.9|44516.1|28
1738713300000|2025-02-04 23:55:00|44523.4|44518.6|44516.4|44511.6|44530.9|44526.1|44514.9|44510.1|33
1738713600000|2025-02-05 00:00:00|44516.9|44512.1|44506.4|44501.6|44523.9|44519.1|44502.4|44497.6|104
1738713900000|2025-02-05 00:05:00|44505.9|44501.1|44518.4|44513.6|44521.9|44517.1|44501.9|44497.1|57
1738714200000|2025-02-05 00:10:00|44517.9|44513.1|44538.9|44534.1|44543.4|44538.6|44514.4|44509.6|37
1738714500000|2025-02-05 00:15:00|44536.4|44531.6|44532.4|44527.6|44539.4|44534.6|44526.9|44522.1|37
1738714800000|2025-02-05 00:20:00|44531.9|44527.1|44533.9|44529.1|44542.4|44537.6|44531.9|44527.1|35
1738715100000|2025-02-05 00:25:00|44533.4|44528.6|44541.9|44537.1|44543.4|44538.6|44532.9|44528.1|28
1738715400000|2025-02-05 00:30:00|44542.4|44537.6|44563.9|44559.1|44564.4|44559.6|44542.4|44537.6|132
1738715700000|2025-02-05 00:35:00|44563.4|44558.6|44564.9|44560.1|44572.9|44568.1|44560.9|44556.1|79
1738716000000|2025-02-05 00:40:00|44564.4|44559.6|44556.9|44552.1|44570.4|44565.6|44555.9|44551.1|43
1738716300000|2025-02-05 00:45:00|44557.4|44552.6|44547.9|44543.1|44566.9|44562.1|44547.4|44542.6|51
1738716600000|2025-02-05 00:50:00|44547.4|44542.6|44555.9|44551.1|44557.9|44553.1|44545.4|44540.6|79
1738716900000|2025-02-05 00:55:00|44556.4|44551.6|44552.9|44548.1|44556.9|44552.1|44546.9|44542.1|53
1738717200000|2025-02-05 01:00:00|44551.4|44546.6|44560.9|44556.1|44561.9|44557.1|44549.9|44545.1|51
1738717500000|2025-02-05 01:05:00|44561.4|44556.6|44553.9|44549.1|44564.9|44560.1|44549.9|44545.1|81
1738717800000|2025-02-05 01:10:00|44553.4|44548.6|44554.9|44550.1|44559.9|44555.1|44549.4|44544.6|32
1738718100000|2025-02-05 01:15:00|44555.4|44550.6|44562.9|44558.1|44570.9|44566.1|44555.4|44550.6|101
1738718400000|2025-02-05 01:20:00|44562.4|44557.6|44554.9|44550.1|44569.9|44565.1|44552.9|44548.1|64
1738718700000|2025-02-05 01:25:00|44555.4|44550.6|44555.4|44550.6|44560.9|44556.1|44548.9|44544.1|41
1738719000000|2025-02-05 01:30:00|44556.4|44551.6|44524.9|44520.1|44556.4|44551.6|44512.9|44508.1|133
1738719300000|2025-02-05 01:35:00|44524.4|44519.6|44517.4|44512.6|44524.9|44520.1|44510.9|44506.1|115
1738719600000|2025-02-05 01:40:00|44517.9|44513.1|44519.9|44515.1|44524.9|44520.1|44512.4|44507.6|66
1738719900000|2025-02-05 01:45:00|44519.4|44514.6|44515.9|44511.1|44526.9|44522.1|44512.9|44508.1|50
1738720200000|2025-02-05 01:50:00|44515.4|44510.6|44517.9|44513.1|44522.4|44517.6|44507.4|44502.6|104
1738720500000|2025-02-05 01:55:00|44518.4|44513.6|44505.9|44501.1|44519.9|44515.1|44502.9|44498.1|70
1738720800000|2025-02-05 02:00:00|44506.4|44501.6|44502.9|44498.1|44506.4|44501.6|44494.9|44490.1|108
1738721100000|2025-02-05 02:05:00|44503.4|44498.6|44507.9|44503.1|44507.9|44503.1|44499.4|44494.6|61
1738721400000|2025-02-05 02:10:00|44508.4|44503.6|44517.4|44512.6|44521.4|44516.6|44502.4|44497.6|78
1738721700000|2025-02-05 02:15:00|44516.9|44512.1|44511.4|44506.6|44516.9|44512.1|44509.9|44505.1|61
1738722000000|2025-02-05 02:20:00|44510.9|44506.1|44502.9|44498.1|44515.4|44510.6|44501.9|44497.1|55
1738722300000|2025-02-05 02:25:00|44502.4|44497.6|44496.9|44492.1|44502.9|44498.1|44490.9|44486.1|256
1738722600000|2025-02-05 02:30:00|44496.4|44491.6|44498.9|44494.1|44500.9|44496.1|44490.9|44486.1|44
1738722900000|2025-02-05 02:35:00|44499.9|44495.1|44501.4|44496.6|44501.9|44497.1|44491.9|44487.1|75
1738723200000|2025-02-05 02:40:00|44501.9|44497.1|44501.9|44497.1|44504.4|44499.6|44496.4|44491.6|41
1738723500000|2025-02-05 02:45:00|44501.4|44496.6|44502.4|44497.6|44507.9|44503.1|44499.4|44494.6|65
1738723800000|2025-02-05 02:50:00|44501.9|44497.1|44492.9|44488.1|44501.9|44497.1|44490.9|44486.1|43
1738724100000|2025-02-05 02:55:00|44492.4|44487.6|44473.9|44469.1|44495.4|44490.6|44469.9|44465.1|109
1738724400000|2025-02-05 03:00:00|44474.4|44469.6|44477.9|44473.1|44486.4|44481.6|44474.4|44469.6|38
1738724700000|2025-02-05 03:05:00|44478.4|44473.6|44478.9|44474.1|44479.4|44474.6|44468.4|44463.6|70
1738725000000|2025-02-05 03:10:00|44478.4|44473.6|44477.9|44473.1|44480.9|44476.1|44476.4|44471.6|18
1738725300000|2025-02-05 03:15:00|44477.4|44472.6|44477.9|44473.1|44480.9|44476.1|44474.4|44469.6|16
1738725600000|2025-02-05 03:20:00|44477.4|44472.6|44465.9|44461.1|44478.9|44474.1|44458.4|44453.6|122
1738725900000|2025-02-05 03:25:00|44463.4|44458.6|44470.9|44466.1|44472.9|44468.1|44460.4|44455.6|76
1738726200000|2025-02-05 03:30:00|44471.4|44466.6|44475.9|44471.1|44478.9|44474.1|44470.9|44466.1|33
1738726500000|2025-02-05 03:35:00|44476.4|44471.6|44481.9|44477.1|44482.4|44477.6|44471.9|44467.1|34
1738726800000|2025-02-05 03:40:00|44481.4|44476.6|44483.9|44479.1|44486.9|44482.1|44478.9|44474.1|21
1738727100000|2025-02-05 03:45:00|44483.4|44478.6|44476.4|44471.6|44484.4|44479.6|44475.9|44471.1|14
1738727400000|2025-02-05 03:50:00|44476.9|44472.1|44476.9|44472.1|44478.9|44474.1|44473.9|44469.1|22
1738727700000|2025-02-05 03:55:00|44477.4|44472.6|44466.9|44462.1|44477.9|44473.1|44462.4|44457.6|54
1738728000000|2025-02-05 04:00:00|44467.4|44462.6|44454.9|44450.1|44470.9|44466.1|44453.4|44448.6|59
1738728300000|2025-02-05 04:05:00|44455.4|44450.6|44461.9|44457.1|44463.9|44459.1|44454.4|44449.6|28
1738728600000|2025-02-05 04:10:00|44461.4|44456.6|44458.9|44454.1|44463.9|44459.1|44455.4|44450.6|35
1738728900000|2025-02-05 04:15:00|44458.4|44453.6|44454.9|44450.1|44461.9|44457.1|44451.4|44446.6|50
1738729200000|2025-02-05 04:20:00|44454.4|44449.6|44454.9|44450.1|44458.9|44454.1|44453.9|44449.1|25
1738729500000|2025-02-05 04:25:00|44455.4|44450.6|44452.4|44447.6|44459.4|44454.6|44445.9|44441.1|56
1738729800000|2025-02-05 04:30:00|44451.9|44447.1|44463.4|44458.6|44463.9|44459.1|44447.9|44443.1|64
1738730100000|2025-02-05 04:35:00|44463.9|44459.1|44459.9|44455.1|44464.9|44460.1|44455.4|44450.6|77
1738730400000|2025-02-05 04:40:00|44460.4|44455.6|44463.9|44459.1|44465.4|44460.6|44457.9|44453.1|13
1738730700000|2025-02-05 04:45:00|44464.4|44459.6|44466.4|44461.6|44466.9|44462.1|44459.4|44454.6|22
1738731000000|2025-02-05 04:50:00|44465.9|44461.1|44454.9|44450.1|44467.4|44462.6|44454.4|44449.6|20
1738731300000|2025-02-05 04:55:00|44455.4|44450.6|44461.9|44457.1|44462.9|44458.1|44453.4|44448.6|28
1738731600000|2025-02-05 05:00:00|44462.4|44457.6|44460.4|44455.6|44465.4|44460.6|44458.4|44453.6|46
1738731900000|2025-02-05 05:05:00|44460.9|44456.1|44459.4|44454.6|44460.9|44456.1|44451.9|44447.1|39
1738732200000|2025-02-05 05:10:00|44459.9|44455.1|44459.9|44455.1|44463.9|44459.1|44457.4|44452.6|20
1738732500000|2025-02-05 05:15:00|44460.4|44455.6|44458.9|44454.1|44465.9|44461.1|44457.9|44453.1|18
1738732800000|2025-02-05 05:20:00|44458.4|44453.6|44460.9|44456.1|44462.9|44458.1|44455.9|44451.1|27
1738733100000|2025-02-05 05:25:00|44460.4|44455.6|44451.4|44446.6|44460.4|44455.6|44449.9|44445.1|21
1738733400000|2025-02-05 05:30:00|44451.9|44447.1|44449.9|44445.1|44454.9|44450.1|44447.4|44442.6|22
1738733700000|2025-02-05 05:35:00|44450.4|44445.6|44442.9|44438.1|44451.9|44447.1|44439.9|44435.1|58
1738734000000|2025-02-05 05:40:00|44443.4|44438.6|44440.4|44435.6|44448.4|44443.6|44438.9|44434.1|36
1738734300000|2025-02-05 05:45:00|44439.9|44435.1|44439.9|44435.1|44445.9|44441.1|44438.9|44434.1|43
1738734600000|2025-02-05 05:50:00|44440.4|44435.6|44437.9|44433.1|44442.9|44438.1|44432.9|44428.1|87
1738734900000|2025-02-05 05:55:00|44438.4|44433.6|44437.4|44432.6|44441.9|44437.1|44434.9|44430.1|37
1738735200000|2025-02-05 06:00:00|44438.9|44434.1|44428.4|44423.6|44439.9|44435.1|44426.9|44422.1|44
1738735500000|2025-02-05 06:05:00|44428.9|44424.1|44429.9|44425.1|44431.9|44427.1|44425.9|44421.1|35
1738735800000|2025-02-05 06:10:00|44430.4|44425.6|44433.9|44429.1|44437.9|44433.1|44430.4|44425.6|44
1738736100000|2025-02-05 06:15:00|44434.4|44429.6|44448.4|44443.6|44448.9|44444.1|44432.4|44427.6|29
1738736400000|2025-02-05 06:20:00|44447.9|44443.1|44461.9|44457.1|44462.9|44458.1|44447.9|44443.1|72
1738736700000|2025-02-05 06:25:00|44461.4|44456.6|44457.9|44453.1|44463.9|44459.1|44452.9|44448.1|87
1738737000000|2025-02-05 06:30:00|44459.9|44455.1|44466.9|44462.1|44467.9|44463.1|44457.9|44453.1|63
1738737300000|2025-02-05 06:35:00|44467.4|44462.6|44444.9|44440.1|44468.9|44464.1|44442.9|44438.1|52
1738737600000|2025-02-05 06:40:00|44445.4|44440.6|44440.9|44436.1|44450.4|44445.6|44433.9|44429.1|61
1738737900000|2025-02-05 06:45:00|44441.4|44436.6|44442.9|44438.1|44446.9|44442.1|44437.9|44433.1|24
1738738200000|2025-02-05 06:50:00|44442.4|44437.6|44448.4|44443.6|44448.9|44444.1|44439.4|44434.6|32
1738738500000|2025-02-05 06:55:00|44447.9|44443.1|44439.4|44434.6|44447.9|44443.1|44435.9|44431.1|26
1738738800000|2025-02-05 07:00:00|44438.8|44435.2|44437.3|44433.7|44446.3|44442.7|44414.8|44411.2|227
1738739100000|2025-02-05 07:05:00|44436.8|44433.2|44438.3|44434.7|44441.3|44437.7|44430.3|44426.7|123
1738739400000|2025-02-05 07:10:00|44438.8|44435.2|44445.8|44442.2|44450.3|44446.7|44438.3|44434.7|148
1738739700000|2025-02-05 07:15:00|44445.3|44441.7|44449.3|44445.7|44453.3|44449.7|44439.8|44436.2|99
1738740000000|2025-02-05 07:20:00|44448.8|44445.2|44449.3|44445.7|44456.3|44452.7|44445.8|44442.2|87
1738740300000|2025-02-05 07:25:00|44449.8|44446.2|44446.8|44443.2|44459.8|44456.2|44442.3|44438.7|60
1738740600000|2025-02-05 07:30:00|44446.3|44442.7|44429.3|44425.7|44449.8|44446.2|44428.8|44425.2|59
1738740900000|2025-02-05 07:35:00|44429.8|44426.2|44426.8|44423.2|44433.3|44429.7|44416.3|44412.7|121
1738741200000|2025-02-05 07:40:00|44427.3|44423.7|44436.8|44433.2|44442.3|44438.7|44426.8|44423.2|88
1738741500000|2025-02-05 07:45:00|44436.3|44432.7|44445.8|44442.2|44447.3|44443.7|44433.3|44429.7|57
1738741800000|2025-02-05 07:50:00|44446.3|44442.7|44440.3|44436.7|44449.3|44445.7|44439.3|44435.7|51
1738742100000|2025-02-05 07:55:00|44439.8|44436.2|44436.8|44433.2|44447.3|44443.7|44435.3|44431.7|132
1738742400000|2025-02-05 08:00:00|44436.3|44432.7|44468.8|44465.2|44478.8|44475.2|44433.3|44429.7|275
1738742700000|2025-02-05 08:05:00|44469.3|44465.7|44460.8|44457.2|44471.3|44467.7|44460.3|44456.7|110
1738743000000|2025-02-05 08:10:00|44461.3|44457.7|44467.3|44463.7|44470.3|44466.7|44450.3|44446.7|78
1738743300000|2025-02-05 08:15:00|44467.8|44464.2|44469.3|44465.7|44475.3|44471.7|44464.3|44460.7|74
1738743600000|2025-02-05 08:20:00|44468.8|44465.2|44501.8|44498.2|44502.3|44498.7|44468.3|44464.7|150
1738743900000|2025-02-05 08:25:00|44502.3|44498.7|44514.3|44510.7|44515.3|44511.7|44496.3|44492.7|250
1738744200000|2025-02-05 08:30:00|44513.8|44510.2|44507.8|44504.2|44519.8|44516.2|44498.8|44495.2|144
1738744500000|2025-02-05 08:35:00|44507.3|44503.7|44477.8|44474.2|44509.3|44505.7|44464.3|44460.7|489
1738744800000|2025-02-05 08:40:00|44478.3|44474.7|44454.8|44451.2|44488.8|44485.2|44445.3|44441.7|322
1738745100000|2025-02-05 08:45:00|44455.3|44451.7|44481.8|44478.2|44490.8|44487.2|44451.3|44447.7|146
1738745400000|2025-02-05 08:50:00|44481.3|44477.7|44476.8|44473.2|44491.3|44487.7|44475.3|44471.7|93
1738745700000|2025-02-05 08:55:00|44477.3|44473.7|44473.8|44470.2|44483.3|44479.7|44470.8|44467.2|99
1738746000000|2025-02-05 09:00:00|44472.3|44468.7|44480.3|44476.7|44482.3|44478.7|44464.8|44461.2|301
1738746300000|2025-02-05 09:05:00|44480.8|44477.2|44491.3|44487.7|44502.8|44499.2|44480.3|44476.7|357
1738746600000|2025-02-05 09:10:00|44490.8|44487.2|44491.3|44487.7|44505.3|44501.7|44484.8|44481.2|347
1738746900000|2025-02-05 09:15:00|44490.8|44487.2|44467.3|44463.7|44494.3|44490.7|44464.3|44460.7|235
1738747200000|2025-02-05 09:20:00|44467.8|44464.2|44448.3|44444.7|44474.8|44471.2|44447.8|44444.2|297
1738747500000|2025-02-05 09:25:00|44447.8|44444.2|44451.3|44447.7|44460.3|44456.7|44435.8|44432.2|217
1738747800000|2025-02-05 09:30:00|44450.8|44447.2|44447.3|44443.7|44456.3|44452.7|44439.3|44435.7|93
1738748100000|2025-02-05 09:35:00|44447.8|44444.2|44438.3|44434.7|44454.8|44451.2|44437.8|44434.2|88
1738748400000|2025-02-05 09:40:00|44437.8|44434.2|44421.3|44417.7|44445.3|44441.7|44411.8|44408.2|252
1738748700000|2025-02-05 09:45:00|44420.8|44417.2|44414.3|44410.7|44426.8|44423.2|44411.3|44407.7|147
1738749000000|2025-02-05 09:50:00|44414.8|44411.2|44432.3|44428.7|44438.3|44434.7|44414.3|44410.7|141
1738749300000|2025-02-05 09:55:00|44431.8|44428.2|44411.3|44407.7|44432.3|44428.7|44407.3|44403.7|135
1738749600000|2025-02-05 10:00:00|44410.8|44407.2|44429.3|44425.7|44433.3|44429.7|44396.3|44392.7|140
1738749900000|2025-02-05 10:05:00|44429.8|44426.2|44444.3|44440.7|44454.3|44450.7|44426.3|44422.7|128
1738750200000|2025-02-05 10:10:00|44444.8|44441.2|44452.8|44449.2|44454.3|44450.7|44442.3|44438.7|145
1738750500000|2025-02-05 10:15:00|44452.3|44448.7|44463.3|44459.7|44465.3|44461.7|44449.3|44445.7|104
1738750800000|2025-02-05 10:20:00|44463.8|44460.2|44460.3|44456.7|44470.3|44466.7|44456.8|44453.2|87
1738751100000|2025-02-05 10:25:00|44459.8|44456.2|44467.8|44464.2|44470.3|44466.7|44457.3|44453.7|48
1738751400000|2025-02-05 10:30:00|44468.3|44464.7|44473.8|44470.2|44475.3|44471.7|44462.3|44458.7|93
1738751700000|2025-02-05 10:35:00|44474.3|44470.7|44490.3|44486.7|44495.8|44492.2|44474.3|44470.7|150
1738752000000|2025-02-05 10:40:00|44489.8|44486.2|44485.3|44481.7|44489.8|44486.2|44478.3|44474.7|57
1738752300000|2025-02-05 10:45:00|44484.8|44481.2|44488.3|44484.7|44488.3|44484.7|44479.3|44475.7|59
1738752600000|2025-02-05 10:50:00|44487.8|44484.2|44488.3|44484.7|44488.3|44484.7|44477.8|44474.2|60
1738752900000|2025-02-05 10:55:00|44487.8|44484.2|44479.3|44475.7|44492.3|44488.7|44478.3|44474.7|117
1738753200000|2025-02-05 11:00:00|44479.8|44476.2|44485.8|44482.2|44489.3|44485.7|44478.3|44474.7|211
1738753500000|2025-02-05 11:05:00|44484.8|44481.2|44479.3|44475.7|44488.8|44485.2|44476.8|44473.2|195
1738753800000|2025-02-05 11:10:00|44479.8|44476.2|44486.3|44482.7|44486.8|44483.2|44474.8|44471.2|124
1738754100000|2025-02-05 11:15:00|44485.8|44482.2|44493.8|44490.2|44494.8|44491.2|44482.3|44478.7|103
1738754400000|2025-02-05 11:20:00|44493.3|44489.7|44506.3|44502.7|44507.3|44503.7|44487.3|44483.7|142
1738754700000|2025-02-05 11:25:00|44505.8|44502.2|44499.8|44496.2|44507.8|44504.2|44496.8|44493.2|115
1738755000000|2025-02-05 11:30:00|44500.3|44496.7|44493.3|44489.7|44504.3|44500.7|44492.3|44488.7|66
1738755300000|2025-02-05 11:35:00|44492.8|44489.2|44496.8|44493.2|44498.3|44494.7|44488.3|44484.7|81
1738755600000|2025-02-05 11:40:00|44504.3|44500.7|44518.3|44514.7|44542.3|44538.7|44503.3|44499.7|1523
1738755900000|2025-02-05 11:45:00|44517.8|44514.2|44507.3|44503.7|44525.3|44521.7|44503.8|44500.2|430
1738756200000|2025-02-05 11:50:00|44508.3|44504.7|44510.3|44506.7|44519.3|44515.7|44502.3|44498.7|193
1738756500000|2025-02-05 11:55:00|44509.3|44505.7|44515.3|44511.7|44515.3|44511.7|44504.8|44501.2|146
1738756800000|2025-02-05 12:00:00|44517.3|44513.7|44532.8|44529.2|44534.3|44530.7|44506.3|44502.7|419
1738757100000|2025-02-05 12:05:00|44532.3|44528.7|44557.3|44553.7|44574.3|44570.7|44524.3|44520.7|964
1738757400000|2025-02-05 12:10:00|44557.8|44554.2|44525.8|44522.2|44559.3|44555.7|44522.3|44518.7|250
1738757700000|2025-02-05 12:15:00|44526.3|44522.7|44530.8|44527.2|44540.8|44537.2|44518.8|44515.2|511
1738758000000|2025-02-05 12:20:00|44529.3|44525.7|44515.3|44511.7|44530.3|44526.7|44511.8|44508.2|307
1738758300000|2025-02-05 12:25:00|44514.8|44511.2|44515.3|44511.7|44524.3|44520.7|44513.3|44509.7|90
1738758600000|2025-02-05 12:30:00|44514.8|44511.2|44506.3|44502.7|44517.3|44513.7|44505.8|44502.2|116
1738758900000|2025-02-05 12:35:00|44505.8|44502.2|44502.3|44498.7|44510.3|44506.7|44498.8|44495.2|134
1738759200000|2025-02-05 12:40:00|44503.8|44500.2|44514.8|44511.2|44518.3|44514.7|44503.3|44499.7|123
1738759500000|2025-02-05 12:45:00|44515.3|44511.7|44508.8|44505.2|44520.3|44516.7|44502.3|44498.7|213
1738759800000|2025-02-05 12:50:00|44509.3|44505.7|44502.3|44498.7|44512.3|44508.7|44502.3|44498.7|116
1738760100000|2025-02-05 12:55:00|44502.8|44499.2|44506.3|44502.7|44508.3|44504.7|44495.8|44492.2|96
1738760400000|2025-02-05 13:00:00|44506.8|44503.2|44511.3|44507.7|44513.3|44509.7|44492.8|44489.2|228
1738760700000|2025-02-05 13:05:00|44510.3|44506.7|44512.8|44509.2|44531.3|44527.7|44500.8|44497.2|391
1738761000000|2025-02-05 13:10:00|44513.3|44509.7|44494.3|44490.7|44513.3|44509.7|44488.3|44484.7|181
1738761300000|2025-02-05 13:15:00|44493.8|44490.2|44480.3|44476.7|44497.3|44493.7|44467.3|44463.7|390
1738761600000|2025-02-05 13:20:00|44480.8|44477.2|44474.3|44470.7|44486.3|44482.7|44469.3|44465.7|214
1738761900000|2025-02-05 13:25:00|44474.8|44471.2|44481.3|44477.7|44482.3|44478.7|44465.3|44461.7|276
1738762200000|2025-02-05 13:30:00|44481.8|44478.2|44480.3|44476.7|44510.8|44507.2|44474.3|44470.7|577
1738762500000|2025-02-05 13:35:00|44480.8|44477.2|44493.3|44489.7|44494.3|44490.7|44475.3|44471.7|202
1738762800000|2025-02-05 13:40:00|44493.8|44490.2|44509.3|44505.7|44511.3|44507.7|44491.8|44488.2|245
1738763100000|2025-02-05 13:45:00|44509.8|44506.2|44501.3|44497.7|44512.8|44509.2|44487.8|44484.2|222
1738763400000|2025-02-05 13:50:00|44500.8|44497.2|44509.3|44505.7|44513.8|44510.2|44499.3|44495.7|169
1738763700000|2025-02-05 13:55:00|44508.8|44505.2|44521.3|44517.7|44528.8|44525.2|44505.3|44501.7|165
1738764000000|2025-02-05 14:00:00|44520.3|44516.7|44526.8|44523.2|44531.8|44528.2|44515.3|44511.7|263
1738764300000|2025-02-05 14:05:00|44526.3|44522.7|44548.8|44545.2|44549.8|44546.2|44524.3|44520.7|246
1738764600000|2025-02-05 14:10:00|44548.3|44544.7|44572.3|44568.7|44583.3|44579.7|44546.3|44542.7|531
1738764900000|2025-02-05 14:15:00|44571.8|44568.2|44575.3|44571.7|44584.3|44580.7|44568.3|44564.7|204
1738765200000|2025-02-05 14:20:00|44575.8|44572.2|44581.3|44577.7|44584.3|44580.7|44572.3|44568.7|181
1738765500000|2025-02-05 14:25:00|44582.3|44578.7|44582.3|44578.7|44592.3|44588.7|44561.3|44557.7|795
1738765800000|2025-02-05 14:30:00|44581.7|44579.3|44551.2|44548.8|44588.7|44586.3|44515.7|44513.3|3231
1738766100000|2025-02-05 14:35:00|44550.7|44548.3|44595.2|44592.8|44601.2|44598.8|44544.2|44541.8|1580
1738766400000|2025-02-05 14:40:00|44595.7|44593.3|44576.7|44574.3|44616.7|44614.3|44564.2|44561.8|1312
1738766700000|2025-02-05 14:45:00|44578.2|44575.8|44550.7|44548.3|44605.7|44603.3|44550.7|44548.3|1136
1738767000000|2025-02-05 14:50:00|44550.2|44547.8|44534.7|44532.3|44552.7|44550.3|44514.7|44512.3|1769
1738767300000|2025-02-05 14:55:00|44532.7|44530.3|44459.7|44457.3|44534.7|44532.3|44420.7|44418.3|2219
1738767600000|2025-02-05 15:00:00|44460.7|44458.3|44353.7|44351.3|44537.2|44534.8|44341.2|44338.8|3358
1738767900000|2025-02-05 15:05:00|44352.7|44350.3|44423.7|44421.3|44427.7|44425.3|44337.7|44335.3|2262
1738768200000|2025-02-05 15:10:00|44424.2|44421.8|44475.2|44472.8|44479.7|44477.3|44412.2|44409.8|1526
1738768500000|2025-02-05 15:15:00|44475.7|44473.3|44489.7|44487.3|44505.7|44503.3|44439.2|44436.8|1392
1738768800000|2025-02-05 15:20:00|44490.2|44487.8|44537.2|44534.8|44541.2|44538.8|44473.2|44470.8|1452
1738769100000|2025-02-05 15:25:00|44536.7|44534.3|44558.7|44556.3|44564.2|44561.8|44535.7|44533.3|1089
1738769400000|2025-02-05 15:30:00|44558.2|44555.8|44547.7|44545.3|44560.7|44558.3|44505.7|44503.3|1517
1738769700000|2025-02-05 15:35:00|44548.2|44545.8|44583.7|44581.3|44586.2|44583.8|44544.2|44541.8|989
1738770000000|2025-02-05 15:40:00|44584.2|44581.8|44576.7|44574.3|44597.2|44594.8|44564.7|44562.3|993
1738770300000|2025-02-05 15:45:00|44577.7|44575.3|44569.7|44567.3|44589.7|44587.3|44556.7|44554.3|655
1738770600000|2025-02-05 15:50:00|44569.2|44566.8|44583.7|44581.3|44587.2|44584.8|44550.2|44547.8|797
1738770900000|2025-02-05 15:55:00|44583.2|44580.8|44582.2|44579.8|44589.7|44587.3|44573.2|44570.8|501
1738771200000|2025-02-05 16:00:00|44580.7|44578.3|44583.7|44581.3|44596.7|44594.3|44554.2|44551.8|658
1738771500000|2025-02-05 16:05:00|44584.2|44581.8|44601.7|44599.3|44605.2|44602.8|44571.7|44569.3|584
1738771800000|2025-02-05 16:10:00|44601.2|44598.8|44588.7|44586.3|44612.7|44610.3|44574.7|44572.3|800
1738772100000|2025-02-05 16:15:00|44587.7|44585.3|44556.2|44553.8|44595.7|44593.3|44536.2|44533.8|830
1738772400000|2025-02-05 16:20:00|44554.7|44552.3|44562.7|44560.3|44564.2|44561.8|44536.7|44534.3|438
1738772700000|2025-02-05 16:25:00|44563.2|44560.8|44616.7|44614.3|44619.7|44617.3|44552.2|44549.8|1003
1738773000000|2025-02-05 16:30:00|44615.7|44613.3|44627.7|44625.3|44633.7|44631.3|44612.7|44610.3|1167
1738773300000|2025-02-05 16:35:00|44627.2|44624.8|44624.7|44622.3|44632.7|44630.3|44604.7|44602.3|814
1738773600000|2025-02-05 16:40:00|44625.2|44622.8|44635.7|44633.3|44638.7|44636.3|44610.7|44608.3|542
1738773900000|2025-02-05 16:45:00|44636.2|44633.8|44639.7|44637.3|44653.7|44651.3|44620.7|44618.3|713
1738774200000|2025-02-05 16:50:00|44640.2|44637.8|44692.7|44690.3|44713.7|44711.3|44640.2|44637.8|1342
1738774500000|2025-02-05 16:55:00|44693.2|44690.8|44676.2|44673.8|44694.7|44692.3|44658.7|44656.3|853
1738774800000|2025-02-05 17:00:00|44676.7|44674.3|44665.7|44663.3|44686.7|44684.3|44665.2|44662.8|668
1738775100000|2025-02-05 17:05:00|44665.2|44662.8|44673.7|44671.3|44678.7|44676.3|44652.2|44649.8|551
1738775400000|2025-02-05 17:10:00|44674.2|44671.8|44676.7|44674.3|44686.2|44683.8|44662.7|44660.3|444
1738775700000|2025-02-05 17:15:00|44675.7|44673.3|44682.7|44680.3|44686.2|44683.8|44664.7|44662.3|381
1738776000000|2025-02-05 17:20:00|44682.2|44679.8|44661.2|44658.8|44682.2|44679.8|44647.7|44645.3|471
1738776300000|2025-02-05 17:25:00|44660.7|44658.3|44664.7|44662.3|44678.7|44676.3|44657.7|44655.3|245
1738776600000|2025-02-05 17:30:00|44665.2|44662.8|44677.2|44674.8|44692.7|44690.3|44663.7|44661.3|326
1738776900000|2025-02-05 17:35:00|44677.7|44675.3|44681.7|44679.3|44690.2|44687.8|44666.7|44664.3|358
1738777200000|2025-02-05 17:40:00|44681.2|44678.8|44686.2|44683.8|44688.7|44686.3|44671.2|44668.8|187
1738777500000|2025-02-05 17:45:00|44685.7|44683.3|44707.2|44704.8|44712.7|44710.3|44684.2|44681.8|331
1738777800000|2025-02-05 17:50:00|44707.7|44705.3|44696.7|44694.3|44713.2|44710.8|44684.7|44682.3|435
1738778100000|2025-02-05 17:55:00|44697.2|44694.8|44698.2|44695.8|44705.7|44703.3|44690.7|44688.3|221
1738778400000|2025-02-05 18:00:00|44698.7|44696.3|44705.7|44703.3|44713.7|44711.3|44697.7|44695.3|273
1738778700000|2025-02-05 18:05:00|44706.2|44703.8|44694.7|44692.3|44709.2|44706.8|44687.7|44685.3|377
1738779000000|2025-02-05 18:10:00|44695.2|44692.8|44713.7|44711.3|44717.7|44715.3|44686.2|44683.8|340
1738779300000|2025-02-05 18:15:00|44714.2|44711.8|44725.7|44723.3|44728.2|44725.8|44703.7|44701.3|388
1738779600000|2025-02-05 18:20:00|44726.2|44723.8|44724.2|44721.8|44728.7|44726.3|44712.7|44710.3|322
1738779900000|2025-02-05 18:25:00|44724.7|44722.3|44714.7|44712.3|44724.7|44722.3|44697.2|44694.8|310
1738780200000|2025-02-05 18:30:00|44715.2|44712.8|44741.7|44739.3|44741.7|44739.3|44703.2|44700.8|498
1738780500000|2025-02-05 18:35:00|44741.2|44738.8|44765.7|44763.3|44767.2|44764.8|44737.7|44735.3|566
1738780800000|2025-02-05 18:40:00|44765.2|44762.8|44770.2|44767.8|44782.2|44779.8|44753.7|44751.3|607
1738781100000|2025-02-05 18:45:00|44770.7|44768.3|44785.7|44783.3|44790.2|44787.8|44764.7|44762.3|595
1738781400000|2025-02-05 18:50:00|44786.2|44783.8|44783.7|44781.3|44796.7|44794.3|44776.2|44773.8|563
1738781700000|2025-02-05 18:55:00|44783.2|44780.8|44765.7|44763.3|44785.7|44783.3|44753.7|44751.3|459
1738782000000|2025-02-05 19:00:00|44765.2|44762.8|44785.7|44783.3|44789.7|44787.3|44757.2|44754.8|350
1738782300000|2025-02-05 19:05:00|44785.2|44782.8|44822.7|44820.3|44827.2|44824.8|44783.2|44780.8|668
1738782600000|2025-02-05 19:10:00|44823.2|44820.8|44828.2|44825.8|44833.7|44831.3|44811.2|44808.8|458
1738782900000|2025-02-05 19:15:00|44827.7|44825.3|44818.7|44816.3|44834.7|44832.3|44817.7|44815.3|408
1738783200000|2025-02-05 19:20:00|44819.2|44816.8|44830.7|44828.3|44833.2|44830.8|44813.7|44811.3|392
1738783500000|2025-02-05 19:25:00|44830.2|44827.8|44825.2|44822.8|44838.7|44836.3|44821.2|44818.8|333
1738783800000|2025-02-05 19:30:00|44825.7|44823.3|44815.7|44813.3|44831.7|44829.3|44808.2|44805.8|266
1738784100000|2025-02-05 19:35:00|44815.2|44812.8|44823.2|44820.8|44827.2|44824.8|44805.2|44802.8|428
1738784400000|2025-02-05 19:40:00|44823.7|44821.3|44811.7|44809.3|44831.2|44828.8|44802.2|44799.8|317
1738784700000|2025-02-05 19:45:00|44811.2|44808.8|44807.2|44804.8|44812.7|44810.3|44799.2|44796.8|200
1738785000000|2025-02-05 19:50:00|44806.7|44804.3|44790.7|44788.3|44811.7|44809.3|44784.7|44782.3|257
1738785300000|2025-02-05 19:55:00|44791.7|44789.3|44800.7|44798.3|44803.7|44801.3|44786.7|44784.3|233
1738785600000|2025-02-05 20:00:00|44800.2|44797.8|44816.7|44814.3|44828.7|44826.3|44799.7|44797.3|376
1738785900000|2025-02-05 20:05:00|44817.2|44814.8|44829.7|44827.3|44830.2|44827.8|44804.2|44801.8|360
1738786200000|2025-02-05 20:10:00|44830.2|44827.8|44847.2|44844.8|44847.2|44844.8|44824.2|44821.8|404
1738786500000|2025-02-05 20:15:00|44846.7|44844.3|44853.7|44851.3|44859.2|44856.8|44838.7|44836.3|443
1738786800000|2025-02-05 20:20:00|44853.2|44850.8|44889.7|44887.3|44891.7|44889.3|44851.7|44849.3|609
1738787100000|2025-02-05 20:25:00|44889.2|44886.8|44857.7|44855.3|44891.7|44889.3|44853.7|44851.3|449
1738787400000|2025-02-05 20:30:00|44857.2|44854.8|44867.7|44865.3|44873.2|44870.8|44855.7|44853.3|483
1738787700000|2025-02-05 20:35:00|44867.2|44864.8|44878.7|44876.3|44885.7|44883.3|44850.7|44848.3|634
1738788000000|2025-02-05 20:40:00|44879.2|44876.8|44853.2|44850.8|44879.7|44877.3|44845.7|44843.3|559
1738788300000|2025-02-05 20:45:00|44853.7|44851.3|44846.7|44844.3|44871.7|44869.3|44841.7|44839.3|608
1738788600000|2025-02-05 20:50:00|44846.2|44843.8|44860.7|44858.3|44873.7|44871.3|44839.2|44836.8|1202
1738788900000|2025-02-05 20:55:00|44861.2|44858.8|44869.2|44866.8|44885.7|44883.3|44859.7|44857.3|3018
1738789200000|2025-02-05 21:00:00|44870.2|44867.8|44873.9|44869.1|44885.4|44880.6|44859.9|44855.1|1159
1738789500000|2025-02-05 21:05:00|44872.4|44867.6|44879.4|44874.6|44884.9|44880.1|44860.4|44855.6|330
1738789800000|2025-02-05 21:10:00|44879.9|44875.1|44885.4|44880.6|44887.9|44883.1|44875.9|44871.1|199
1738790100000|2025-02-05 21:15:00|44886.9|44882.1|44893.4|44888.6|44907.9|44903.1|44885.4|44880.6|269
1738790400000|2025-02-05 21:20:00|44892.9|44888.1|44889.4|44884.6|44897.9|44893.1|44887.4|44882.6|152
1738790700000|2025-02-05 21:25:00|44888.9|44884.1|44897.9|44893.1|44901.4|44896.6|44886.4|44881.6|144
1738791000000|2025-02-05 21:30:00|44897.4|44892.6|44890.9|44886.1|44897.9|44893.1|44886.9|44882.1|63
1738791300000|2025-02-05 21:35:00|44891.9|44887.1|44893.9|44889.1|44901.4|44896.6|44891.9|44887.1|73
1738791600000|2025-02-05 21:40:00|44893.4|44888.6|44913.9|44909.1|44914.4|44909.6|44892.9|44888.1|338
1738791900000|2025-02-05 21:45:00|44913.4|44908.6|44911.9|44907.1|44917.9|44913.1|44904.4|44899.6|211
1738792200000|2025-02-05 21:50:00|44911.4|44906.6|44916.9|44912.1|44918.9|44914.1|44908.9|44904.1|108
1738792500000|2025-02-05 21:55:00|44917.4|44912.6|44920.3|44910.5|44925.9|44921.1|44912.9|44908.1|206
1738792800000|2025-02-05 22:00:00|44920.2|44910.4|44921.8|44912|44923.5|44913.7|44919.3|44909.5|0
1738793100000|2025-02-05 22:05:00|44921.7|44911.9|44918.9|44909.1|44921.7|44911.9|44918.9|44909.1|0
1738793400000|2025-02-05 22:10:00|44918.8|44909|44923.3|44913.5|44929.6|44919.8|44916.8|44907|0
1738793700000|2025-02-05 22:15:00|44925.8|44916|44928.9|44919.1|44928.9|44919.1|44925.1|44915.3|0
1738794000000|2025-02-05 22:20:00|44927.5|44917.7|44925.2|44915.4|44928.6|44918.8|44924.7|44914.9|0
1738794300000|2025-02-05 22:25:00|44925.1|44915.3|44923.1|44913.3|44927.3|44917.5|44923.1|44913.3|0
1738794600000|2025-02-05 22:30:00|44922.9|44913.1|44923.9|44914.1|44924.1|44914.3|44922.7|44912.9|0
1738794900000|2025-02-05 22:35:00|44923.8|44914|44924.1|44914.3|44925|44915.2|44923.7|44913.9|0
1738795200000|2025-02-05 22:40:00|44923.8|44914|44924.2|44914.4|44924.9|44915.1|44923.7|44913.9|0
1738795500000|2025-02-05 22:45:00|44924|44914.2|44915.5|44905.7|44924|44914.2|44915.5|44905.7|0
1738795800000|2025-02-05 22:50:00|44915.2|44905.4|44915.7|44905.9|44916.2|44906.4|44914.8|44905|0
1738796100000|2025-02-05 22:55:00|44917.4|44907.6|44914|44904.2|44918|44908.2|44914|44904.2|0
1738796400000|2025-02-05 23:00:00|44912.5|44907.7|44905|44900.2|44913.5|44908.7|44904.5|44899.7|121
1738796700000|2025-02-05 23:05:00|44905.5|44900.7|44885.5|44880.7|44906|44901.2|44885|44880.2|194
1738797000000|2025-02-05 23:10:00|44886.5|44881.7|44886|44881.2|44892|44887.2|44883|44878.2|106
1738797300000|2025-02-05 23:15:00|44886.5|44881.7|44892.5|44887.7|44895|44890.2|44885|44880.2|36
1738797600000|2025-02-05 23:20:00|44894.5|44889.7|44910.5|44905.7|44913|44908.2|44894|44889.2|84
1738797900000|2025-02-05 23:25:00|44912|44907.2|44910.5|44905.7|44918.5|44913.7|44909|44904.2|46
1738798200000|2025-02-05 23:30:00|44909|44904.2|44898|44893.2|44917.5|44912.7|44895.5|44890.7|105
1738798500000|2025-02-05 23:35:00|44897.5|44892.7|44898.5|44893.7|44902.5|44897.7|44896.5|44891.7|31
1738798800000|2025-02-05 23:40:00|44898|44893.2|44910.5|44905.7|44911|44906.2|44897.5|44892.7|71
1738799100000|2025-02-05 23:45:00|44910|44905.2|44912.5|44907.7|44920|44915.2|44906|44901.2|94
1738799400000|2025-02-05 23:50:00|44913|44908.2|44913.5|44908.7|44921|44916.2|44912|44907.2|56
1738799700000|2025-02-05 23:55:00|44913|44908.2|44917.5|44912.7|44920.5|44915.7|44913|44908.2|29
1738800000000|2025-02-06 00:00:00|44918|44913.2|44942.5|44937.7|44954|44949.2|44915.5|44910.7|237
1738800300000|2025-02-06 00:05:00|44942|44937.2|44947|44942.2|44950|44945.2|44941.5|44936.7|99
1738800600000|2025-02-06 00:10:00|44947.5|44942.7|44946.5|44941.7|44951|44946.2|44940.5|44935.7|97
1738800900000|2025-02-06 00:15:00|44946|44941.2|44949.5|44944.7|44951|44946.2|44943|44938.2|64
1738801200000|2025-02-06 00:20:00|44950|44945.2|44949.5|44944.7|44952.5|44947.7|44943.5|44938.7|41
1738801500000|2025-02-06 00:25:00|44950|44945.2|44947.5|44942.7|44951.5|44946.7|44945.5|44940.7|28
1738801800000|2025-02-06 00:30:00|44947|44942.2|44943|44938.2|44953|44948.2|44941|44936.2|45
1738802100000|2025-02-06 00:35:00|44942.5|44937.7|44928|44923.2|44943.5|44938.7|44925.5|44920.7|60
1738802400000|2025-02-06 00:40:00|44929|44924.2|44936|44931.2|44937.5|44932.7|44927.5|44922.7|53
1738802700000|2025-02-06 00:45:00|44935.5|44930.7|44934.5|44929.7|44937.5|44932.7|44930|44925.2|47
1738803000000|2025-02-06 00:50:00|44934|44929.2|44930.5|44925.7|44934.5|44929.7|44920.5|44915.7|106
1738803300000|2025-02-06 00:55:00|44931|44926.2|44929.5|44924.7|44935.5|44930.7|44929|44924.2|47
1738803600000|2025-02-06 01:00:00|44930|44925.2|44934|44929.2|44938|44933.2|44928.5|44923.7|57
1738803900000|2025-02-06 01:05:00|44933.5|44928.7|44926.5|44921.7|44937|44932.2|44919.5|44914.7|106
1738804200000|2025-02-06 01:10:00|44926|44921.2|44937.5|44932.7|44939.5|44934.7|44926|44921.2|32
1738804500000|2025-02-06 01:15:00|44938|44933.2|44936.5|44931.7|44940.5|44935.7|44932|44927.2|37
1738804800000|2025-02-06 01:20:00|44937|44932.2|44930.5|44925.7|44938.5|44933.7|44930.5|44925.7|39
1738805100000|2025-02-06 01:25:00|44929.5|44924.7|44931.5|44926.7|44932.5|44927.7|44927.5|44922.7|23
1738805400000|2025-02-06 01:30:00|44931|44926.2|44934.5|44929.7|44936.5|44931.7|44930.5|44925.7|20
1738805700000|2025-02-06 01:35:00|44935|44930.2|44932.5|44927.7|44940.5|44935.7|44929.5|44924.7|27
1738806000000|2025-02-06 01:40:00|44932|44927.2|44930.5|44925.7|44935.5|44930.7|44927.5|44922.7|25
1738806300000|2025-02-06 01:45:00|44930|44925.2|44937.5|44932.7|44937.5|44932.7|44929.5|44924.7|13
1738806600000|2025-02-06 01:50:00|44938|44933.2|44938|44933.2|44942|44937.2|44931.5|44926.7|40
1738806900000|2025-02-06 01:55:00|44937.5|44932.7|44939.5|44934.7|44943|44938.2|44936.5|44931.7|28
1738807200000|2025-02-06 02:00:00|44939|44934.2|44932.5|44927.7|44939.5|44934.7|44931.5|44926.7|37
1738807500000|2025-02-06 02:05:00|44933|44928.2|44930.5|44925.7|44935.5|44930.7|44930|44925.2|30
1738807800000|2025-02-06 02:10:00|44931|44926.2|44930.5|44925.7|44933.5|44928.7|44927.5|44922.7|16
1738808100000|2025-02-06 02:15:00|44930|44925.2|44929.5|44924.7|44933.5|44928.7|44928.5|44923.7|20
1738808400000|2025-02-06 02:20:00|44930|44925.2|44932.5|44927.7|44934.5|44929.7|44926.5|44921.7|64
1738808700000|2025-02-06 02:25:00|44932|44927.2|44940.5|44935.7|44942.5|44937.7|44932|44927.2|36
1738809000000|2025-02-06 02:30:00|44941|44936.2|44940.5|44935.7|44942|44937.2|44936.5|44931.7|27
1738809300000|2025-02-06 02:35:00|44940|44935.2|44944.5|44939.7|44945.5|44940.7|44938.5|44933.7|53
1738809600000|2025-02-06 02:40:00|44945|44940.2|44943.5|44938.7|44946|44941.2|44941.5|44936.7|21
1738809900000|2025-02-06 02:45:00|44943|44938.2|44939.5|44934.7|44944.5|44939.7|44938|44933.2|23
1738810200000|2025-02-06 02:50:00|44940|44935.2|44941.5|44936.7|44943|44938.2|44937|44932.2|34
1738810500000|2025-02-06 02:55:00|44941|44936.2|44937.5|44932.7|44941.5|44936.7|44936.5|44931.7|27
1738810800000|2025-02-06 03:00:00|44938|44933.2|44941|44936.2|44944.5|44939.7|44936.5|44931.7|26
1738811100000|2025-02-06 03:05:00|44940.5|44935.7|44934.5|44929.7|44942.5|44937.7|44932.5|44927.7|27
1738811400000|2025-02-06 03:10:00|44934|44929.2|44932.5|44927.7|44936.5|44931.7|44930.5|44925.7|19
1738811700000|2025-02-06 03:15:00|44933|44928.2|44934.5|44929.7|44937.5|44932.7|44931.5|44926.7|18
1738812000000|2025-02-06 03:20:00|44935|44930.2|44932.5|44927.7|44935.5|44930.7|44931.5|44926.7|11
1738812300000|2025-02-06 03:25:00|44933|44928.2|44934.5|44929.7|44935.5|44930.7|44931.5|44926.7|12
1738812600000|2025-02-06 03:30:00|44935|44930.2|44936.5|44931.7|44938|44933.2|44932.5|44927.7|22
1738812900000|2025-02-06 03:35:00|44936|44931.2|44935.5|44930.7|44937.5|44932.7|44933|44928.2|38
1738813200000|2025-02-06 03:40:00|44935|44930.2|44934.5|44929.7|44936.5|44931.7|44934.5|44929.7|12
1738813500000|2025-02-06 03:45:00|44935|44930.2|44940.5|44935.7|44941.5|44936.7|44933|44928.2|22
1738813800000|2025-02-06 03:50:00|44940|44935.2|44943|44938.2|44943|44938.2|44937.5|44932.7|25
1738814100000|2025-02-06 03:55:00|44942.5|44937.7|44947|44942.2|44948.5|44943.7|44942.5|44937.7|29
1738814400000|2025-02-06 04:00:00|44946.5|44941.7|44951|44946.2|44951|44946.2|44944|44939.2|38
1738814700000|2025-02-06 04:05:00|44950.5|44945.7|44949.5|44944.7|44951|44946.2|44946|44941.2|46
1738815000000|2025-02-06 04:10:00|44949|44944.2|44957|44952.2|44957.5|44952.7|44948.5|44943.7|35
1738815300000|2025-02-06 04:15:00|44957.5|44952.7|44954|44949.2|44959|44954.2|44952.5|44947.7|24
1738815600000|2025-02-06 04:20:00|44953.5|44948.7|44959.5|44954.7|44959.5|44954.7|44950.5|44945.7|35
1738815900000|2025-02-06 04:25:00|44960|44955.2|44962.5|44957.7|44965.5|44960.7|44958.5|44953.7|59
1738816200000|2025-02-06 04:30:00|44963|44958.2|44962.5|44957.7|44965|44960.2|44959.5|44954.7|22
1738816500000|2025-02-06 04:35:00|44961.5|44956.7|44954.5|44949.7|44961.5|44956.7|44954|44949.2|30
1738816800000|2025-02-06 04:40:00|44954|44949.2|44956.5|44951.7|44958|44953.2|44953.5|44948.7|17
1738817100000|2025-02-06 04:45:00|44957|44952.2|44955.5|44950.7|44957.5|44952.7|44954|44949.2|28
1738817400000|2025-02-06 04:50:00|44956.5|44951.7|44961.5|44956.7|44962|44957.2|44955.5|44950.7|29
1738817700000|2025-02-06 04:55:00|44960.5|44955.7|44961.5|44956.7|44962.5|44957.7|44958.5|44953.7|19
1738818000000|2025-02-06 05:00:00|44961|44956.2|44962.5|44957.7|44962.5|44957.7|44958.5|44953.7|64
1738818300000|2025-02-06 05:05:00|44962|44957.2|44964.5|44959.7|44966|44961.2|44962|44957.2|34
1738818600000|2025-02-06 05:10:00|44964|44959.2|44970|44965.2|44970.5|44965.7|44962.5|44957.7|20
1738818900000|2025-02-06 05:15:00|44969.5|44964.7|44966.5|44961.7|44970|44965.2|44966|44961.2|34
1738819200000|2025-02-06 05:20:00|44967|44962.2|44982.5|44977.7|44985.5|44980.7|44967|44962.2|154
1738819500000|2025-02-06 05:25:00|44982|44977.2|44983.5|44978.7|44983.5|44978.7|44975.5|44970.7|63
1738819800000|2025-02-06 05:30:00|44983|44978.2|44978.5|44973.7|44983|44978.2|44975|44970.2|22
1738820100000|2025-02-06 05:35:00|44978|44973.2|44985.5|44980.7|44986|44981.2|44977.5|44972.7|38
1738820400000|2025-02-06 05:40:00|44985|44980.2|44980.5|44975.7|44985.5|44980.7|44980.5|44975.7|11
1738820700000|2025-02-06 05:45:00|44980|44975.2|44983.5|44978.7|44983.5|44978.7|44977.5|44972.7|19
1738821000000|2025-02-06 05:50:00|44983|44978.2|44982.5|44977.7|44984.5|44979.7|44980.5|44975.7|11
1738821300000|2025-02-06 05:55:00|44983|44978.2|44980|44975.2|44984|44979.2|44978|44973.2|37
1738821600000|2025-02-06 06:00:00|44980.5|44975.7|44978.5|44973.7|44981.5|44976.7|44978.5|44973.7|16
1738821900000|2025-02-06 06:05:00|44979|44974.2|44975.5|44970.7|44979.5|44974.7|44975.5|44970.7|35
1738822200000|2025-02-06 06:10:00|44976|44971.2|44972|44967.2|44978|44973.2|44971.5|44966.7|37
1738822500000|2025-02-06 06:15:00|44971.5|44966.7|44972|44967.2|44972.5|44967.7|44968.5|44963.7|31
1738822800000|2025-02-06 06:20:00|44971.5|44966.7|44973.5|44968.7|44975.5|44970.7|44970.5|44965.7|18
1738823100000|2025-02-06 06:25:00|44974|44969.2|44978|44973.2|44979|44974.2|44973.5|44968.7|16
1738823400000|2025-02-06 06:30:00|44977.5|44972.7|44966.5|44961.7|44977.5|44972.7|44966.5|44961.7|66
1738823700000|2025-02-06 06:35:00|44967.5|44962.7|44970|44965.2|44971.5|44966.7|44966.5|44961.7|30
1738824000000|2025-02-06 06:40:00|44969.5|44964.7|44968.5|44963.7|44971.5|44966.7|44966.5|44961.7|13
1738824300000|2025-02-06 06:45:00|44968|44963.2|44959|44954.2|44968|44963.2|44959|44954.2|77
1738824600000|2025-02-06 06:50:00|44959.5|44954.7|44961.5|44956.7|44963.5|44958.7|44959.5|44954.7|28
1738824900000|2025-02-06 06:55:00|44962|44957.2|44959.5|44954.7|44962.5|44957.7|44957|44952.2|20
1738825200000|2025-02-06 07:00:00|44958.9|44955.3|44976.4|44972.8|44981.9|44978.3|44958.4|44954.8|104
1738825500000|2025-02-06 07:05:00|44976.9|44973.3|44977.9|44974.3|44980.9|44977.3|44974.9|44971.3|40
1738825800000|2025-02-06 07:10:00|44978.4|44974.8|44969.9|44966.3|44980.4|44976.8|44969.4|44965.8|63
1738826100000|2025-02-06 07:15:00|44970.4|44966.8|44956.9|44953.3|44970.9|44967.3|44954.9|44951.3|30
1738826400000|2025-02-06 07:20:00|44956.4|44952.8|44960.4|44956.8|44961.9|44958.3|44956.4|44952.8|36
1738826700000|2025-02-06 07:25:00|44959.9|44956.3|44959.9|44956.3|44960.9|44957.3|44952.4|44948.8|18
1738827000000|2025-02-06 07:30:00|44959.4|44955.8|44952.9|44949.3|44961.9|44958.3|44952.9|44949.3|17
1738827300000|2025-02-06 07:35:00|44953.4|44949.8|44959.9|44956.3|44960.9|44957.3|44953.4|44949.8|25
1738827600000|2025-02-06 07:40:00|44959.4|44955.8|44950.9|44947.3|44959.4|44955.8|44949.9|44946.3|42
1738827900000|2025-02-06 07:45:00|44950.4|44946.8|44954.9|44951.3|44956.9|44953.3|44948.9|44945.3|17
1738828200000|2025-02-06 07:50:00|44954.4|44950.8|44948.9|44945.3|44956.4|44952.8|44946.9|44943.3|72
1738828500000|2025-02-06 07:55:00|44949.4|44945.8|44947.9|44944.3|44950.9|44947.3|44944.4|44940.8|147
1738828800000|2025-02-06 08:00:00|44949.9|44946.3|44937.9|44934.3|44952.9|44949.3|44928.4|44924.8|326
1738829100000|2025-02-06 08:05:00|44938.9|44935.3|44947.9|44944.3|44949.9|44946.3|44934.9|44931.3|59
1738829400000|2025-02-06 08:10:00|44947.4|44943.8|44944.9|44941.3|44958.4|44954.8|44941.9|44938.3|76
1738829700000|2025-02-06 08:15:00|44945.9|44942.3|44937.9|44934.3|44949.9|44946.3|44933.4|44929.8|86
1738830000000|2025-02-06 08:20:00|44937.4|44933.8|44961.9|44958.3|44963.4|44959.8|44933.9|44930.3|144
1738830300000|2025-02-06 08:25:00|44961.4|44957.8|44964.9|44961.3|44968.9|44965.3|44955.9|44952.3|145
1738830600000|2025-02-06 08:30:00|44965.4|44961.8|44974.9|44971.3|44980.4|44976.8|44962.9|44959.3|130
1738830900000|2025-02-06 08:35:00|44974.4|44970.8|44993.9|44990.3|44996.9|44993.3|44973.9|44970.3|157
1738831200000|2025-02-06 08:40:00|44993.4|44989.8|45002.9|44999.3|45006.9|45003.3|44988.4|44984.8|171
1738831500000|2025-02-06 08:45:00|45003.4|44999.8|45000.9|44997.3|45005.9|45002.3|44997.9|44994.3|168
1738831800000|2025-02-06 08:50:00|45000.4|44996.8|45004.9|45001.3|45009.9|45006.3|44996.9|44993.3|139
1738832100000|2025-02-06 08:55:00|45005.4|45001.8|45000.9|44997.3|45006.9|45003.3|44998.4|44994.8|115
1738832400000|2025-02-06 09:00:00|45000.4|44996.8|44989.9|44986.3|45000.4|44996.8|44975.4|44971.8|360
1738832700000|2025-02-06 09:05:00|44989.4|44985.8|44987.4|44983.8|44991.9|44988.3|44981.4|44977.8|245
1738833000000|2025-02-06 09:10:00|44986.9|44983.3|44978.4|44974.8|44987.4|44983.8|44977.4|44973.8|163
1738833300000|2025-02-06 09:15:00|44978.9|44975.3|44973.9|44970.3|44978.9|44975.3|44968.9|44965.3|107
1738833600000|2025-02-06 09:20:00|44973.4|44969.8|44967.9|44964.3|44974.9|44971.3|44964.4|44960.8|164
1738833900000|2025-02-06 09:25:00|44967.4|44963.8|44967.9|44964.3|44978.9|44975.3|44964.4|44960.8|163
1738834200000|2025-02-06 09:30:00|44967.4|44963.8|44981.4|44977.8|44983.9|44980.3|44963.9|44960.3|135
1738834500000|2025-02-06 09:35:00|44981.9|44978.3|44978.9|44975.3|44984.9|44981.3|44970.9|44967.3|68
1738834800000|2025-02-06 09:40:00|44979.9|44976.3|44963.9|44960.3|44979.9|44976.3|44962.4|44958.8|81
1738835100000|2025-02-06 09:45:00|44964.4|44960.8|44968.9|44965.3|44971.9|44968.3|44961.4|44957.8|89
1738835400000|2025-02-06 09:50:00|44969.4|44965.8|44971.9|44968.3|44982.9|44979.3|44967.9|44964.3|114
1738835700000|2025-02-06 09:55:00|44971.4|44967.8|44971.9|44968.3|44973.9|44970.3|44966.4|44962.8|52
1738836000000|2025-02-06 10:00:00|44972.4|44968.8|45025.9|45022.3|45032.9|45029.3|44970.9|44967.3|1021
1738836300000|2025-02-06 10:05:00|45026.9|45023.3|45038.9|45035.3|45041.4|45037.8|45018.4|45014.8|543
1738836600000|2025-02-06 10:10:00|45037.9|45034.3|45039.9|45036.3|45046.4|45042.8|45036.9|45033.3|178
1738836900000|2025-02-06 10:15:00|45039.4|45035.8|45050.9|45047.3|45053.9|45050.3|45038.4|45034.8|155
1738837200000|2025-02-06 10:20:00|45050.4|45046.8|45034.9|45031.3|45053.4|45049.8|45033.4|45029.8|240
1738837500000|2025-02-06 10:25:00|45034.4|45030.8|45033.9|45030.3|45049.4|45045.8|45032.9|45029.3|62
1738837800000|2025-02-06 10:30:00|45034.4|45030.8|45014.9|45011.3|45037.9|45034.3|45012.4|45008.8|151
1738838100000|2025-02-06 10:35:00|45015.4|45011.8|45017.9|45014.3|45025.4|45021.8|45013.9|45010.3|101
1738838400000|2025-02-06 10:40:00|45019.9|45016.3|45018.9|45015.3|45024.9|45021.3|45013.4|45009.8|85
1738838700000|2025-02-06 10:45:00|45019.9|45016.3|45023.9|45020.3|45025.4|45021.8|45015.9|45012.3|105
1738839000000|2025-02-06 10:50:00|45024.4|45020.8|45004.9|45001.3|45024.9|45021.3|45001.9|44998.3|228
1738839300000|2025-02-06 10:55:00|45004.4|45000.8|44995.9|44992.3|45004.9|45001.3|44990.4|44986.8|163
1738839600000|2025-02-06 11:00:00|44996.4|44992.8|44936.9|44933.3|44999.9|44996.3|44926.9|44923.3|1269
1738839900000|2025-02-06 11:05:00|44937.4|44933.8|44924.9|44921.3|44942.4|44938.8|44922.9|44919.3|407
1738840200000|2025-02-06 11:10:00|44923.9|44920.3|44879.9|44876.3|44930.9|44927.3|44871.4|44867.8|609
1738840500000|2025-02-06 11:15:00|44880.4|44876.8|44870.9|44867.3|44891.9|44888.3|44856.9|44853.3|510
1738840800000|2025-02-06 11:20:00|44870.4|44866.8|44887.9|44884.3|44895.9|44892.3|44864.9|44861.3|490
1738841100000|2025-02-06 11:25:00|44887.4|44883.8|44879.9|44876.3|44887.9|44884.3|44872.9|44869.3|156
1738841400000|2025-02-06 11:30:00|44880.9|44877.3|44879.9|44876.3|44883.9|44880.3|44864.4|44860.8|170
1738841700000|2025-02-06 11:35:00|44880.4|44876.8|44877.9|44874.3|44894.9|44891.3|44874.4|44870.8|249
1738842000000|2025-02-06 11:40:00|44878.4|44874.8|44884.9|44881.3|44886.9|44883.3|44863.4|44859.8|229
1738842300000|2025-02-06 11:45:00|44884.4|44880.8|44891.9|44888.3|44896.9|44893.3|44879.9|44876.3|334
1738842600000|2025-02-06 11:50:00|44891.4|44887.8|44883.9|44880.3|44897.4|44893.8|44876.4|44872.8|204
1738842900000|2025-02-06 11:55:00|44881.9|44878.3|44886.4|44882.8|44888.4|44884.8|44873.4|44869.8|167
1738843200000|2025-02-06 12:00:00|44886.9|44883.3|44896.9|44893.3|44905.9|44902.3|44880.9|44877.3|318
1738843500000|2025-02-06 12:05:00|44893.9|44890.3|44891.4|44887.8|44894.4|44890.8|44877.4|44873.8|193
1738843800000|2025-02-06 12:10:00|44890.9|44887.3|44889.9|44886.3|44898.9|44895.3|44886.9|44883.3|154
1738844100000|2025-02-06 12:15:00|44889.4|44885.8|44903.9|44900.3|44904.9|44901.3|44880.4|44876.8|169
1738844400000|2025-02-06 12:20:00|44903.4|44899.8|44900.9|44897.3|44905.9|44902.3|44894.4|44890.8|135
1738844700000|2025-02-06 12:25:00|44900.4|44896.8|44902.9|44899.3|44904.9|44901.3|44890.9|44887.3|135
1738845000000|2025-02-06 12:30:00|44902.4|44898.8|44896.9|44893.3|44908.9|44905.3|44894.4|44890.8|128
1738845300000|2025-02-06 12:35:00|44896.4|44892.8|44915.9|44912.3|44920.9|44917.3|44891.4|44887.8|290
1738845600000|2025-02-06 12:40:00|44915.4|44911.8|44930.4|44926.8|44933.4|44929.8|44914.4|44910.8|112
1738845900000|2025-02-06 12:45:00|44929.4|44925.8|44924.9|44921.3|44956.9|44953.3|44921.9|44918.3|393
1738846200000|2025-02-06 12:50:00|44925.4|44921.8|44929.9|44926.3|44939.4|44935.8|44919.9|44916.3|186
1738846500000|2025-02-06 12:55:00|44929.4|44925.8|44938.9|44935.3|44938.9|44935.3|44924.9|44921.3|153
1738846800000|2025-02-06 13:00:00|44939.4|44935.8|44946.9|44943.3|44958.9|44955.3|44923.4|44919.8|337
1738847100000|2025-02-06 13:05:00|44943.9|44940.3|44939.9|44936.3|44947.4|44943.8|44926.9|44923.3|149
1738847400000|2025-02-06 13:10:00|44940.4|44936.8|44929.4|44925.8|44940.9|44937.3|44928.4|44924.8|127
1738847700000|2025-02-06 13:15:00|44929.9|44926.3|44910.9|44907.3|44934.9|44931.3|44907.4|44903.8|222
1738848000000|2025-02-06 13:20:00|44910.4|44906.8|44922.4|44918.8|44926.9|44923.3|44910.4|44906.8|141
1738848300000|2025-02-06 13:25:00|44922.9|44919.3|44925.4|44921.8|44932.4|44928.8|44917.9|44914.3|115
1738848600000|2025-02-06 13:30:00|44925.9|44922.3|44912.9|44909.3|44931.4|44927.8|44904.9|44901.3|167
1738848900000|2025-02-06 13:35:00|44913.4|44909.8|44907.9|44904.3|44917.9|44914.3|44906.9|44903.3|102
1738849200000|2025-02-06 13:40:00|44907.4|44903.8|44906.9|44903.3|44913.4|44909.8|44905.4|44901.8|185
1738849500000|2025-02-06 13:45:00|44907.4|44903.8|44918.9|44915.3|44934.9|44931.3|44904.9|44901.3|361
1738849800000|2025-02-06 13:50:00|44917.9|44914.3|44918.9|44915.3|44922.4|44918.8|44906.9|44903.3|206
1738850100000|2025-02-06 13:55:00|44919.4|44915.8|44946.9|44943.3|44951.9|44948.3|44918.9|44915.3|247
1738850400000|2025-02-06 14:00:00|44946.4|44942.8|44973.9|44970.3|44977.9|44974.3|44946.4|44942.8|1065
1738850700000|2025-02-06 14:05:00|44958.9|44955.3|44957.9|44954.3|44978.9|44975.3|44955.4|44951.8|1004
1738851000000|2025-02-06 14:10:00|44957.4|44953.8|44965.9|44962.3|44971.9|44968.3|44954.9|44951.3|370
1738851300000|2025-02-06 14:15:00|44966.4|44962.8|44987.9|44984.3|44990.9|44987.3|44965.9|44962.3|333
1738851600000|2025-02-06 14:20:00|44988.4|44984.8|44987.9|44984.3|44991.9|44988.3|44973.9|44970.3|489
1738851900000|2025-02-06 14:25:00|44987.4|44983.8|44937.9|44934.3|44991.9|44988.3|44934.4|44930.8|1117
1738852200000|2025-02-06 14:30:00|44937.3|44934.9|44946.8|44944.4|44976.3|44973.9|44915.3|44912.9|3060
1738852500000|2025-02-06 14:35:00|44947.3|44944.9|44905.3|44902.9|44947.3|44944.9|44892.3|44889.9|1704
1738852800000|2025-02-06 14:40:00|44908.3|44905.9|44925.3|44922.9|44931.8|44929.4|44902.3|44899.9|1260
1738853100000|2025-02-06 14:45:00|44925.8|44923.4|44910.3|44907.9|44934.8|44932.4|44900.8|44898.4|1173
1738853400000|2025-02-06 14:50:00|44909.8|44907.4|44892.8|44890.4|44914.3|44911.9|44877.8|44875.4|1244
1738853700000|2025-02-06 14:55:00|44892.3|44889.9|44882.3|44879.9|44901.3|44898.9|44859.3|44856.9|1390
1738854000000|2025-02-06 15:00:00|44881.8|44879.4|44857.3|44854.9|44892.8|44890.4|44853.3|44850.9|1017
1738854300000|2025-02-06 15:05:00|44856.8|44854.4|44863.3|44860.9|44872.3|44869.9|44841.3|44838.9|993
1738854600000|2025-02-06 15:10:00|44863.8|44861.4|44862.3|44859.9|44880.8|44878.4|44858.8|44856.4|857
1738854900000|2025-02-06 15:15:00|44862.8|44860.4|44831.3|44828.9|44880.3|44877.9|44829.3|44826.9|1014
1738855200000|2025-02-06 15:20:00|44832.3|44829.9|44805.3|44802.9|44847.8|44845.4|44803.3|44800.9|1353
1738855500000|2025-02-06 15:25:00|44806.3|44803.9|44793.3|44790.9|44810.8|44808.4|44788.3|44785.9|969
1738855800000|2025-02-06 15:30:00|44792.8|44790.4|44776.3|44773.9|44804.3|44801.9|44772.8|44770.4|802
1738856100000|2025-02-06 15:35:00|44775.3|44772.9|44749.3|44746.9|44815.8|44813.4|44744.3|44741.9|1880
1738856400000|2025-02-06 15:40:00|44750.8|44748.4|44759.3|44756.9|44792.3|44789.9|44746.3|44743.9|1316
1738856700000|2025-02-06 15:45:00|44760.3|44757.9|44747.3|44744.9|44775.3|44772.9|44732.3|44729.9|655
1738857000000|2025-02-06 15:50:00|44745.8|44743.4|44770.8|44768.4|44776.8|44774.4|44744.8|44742.4|851
1738857300000|2025-02-06 15:55:00|44770.3|44767.9|44745.8|44743.4|44777.8|44775.4|44733.8|44731.4|552
1738857600000|2025-02-06 16:00:00|44745.3|44742.9|44762.3|44759.9|44763.8|44761.4|44730.3|44727.9|547
1738857900000|2025-02-06 16:05:00|44761.3|44758.9|44777.3|44774.9|44782.3|44779.9|44755.3|44752.9|661
1738858200000|2025-02-06 16:10:00|44778.3|44775.9|44794.3|44791.9|44794.8|44792.4|44773.3|44770.9|879
1738858500000|2025-02-06 16:15:00|44794.8|44792.4|44815.8|44813.4|44815.8|44813.4|44789.3|44786.9|746
1738858800000|2025-02-06 16:20:00|44815.3|44812.9|44793.3|44790.9|44818.8|44816.4|44788.8|44786.4|762
1738859100000|2025-02-06 16:25:00|44793.8|44791.4|44778.3|44775.9|44805.8|44803.4|44777.3|44774.9|644
1738859400000|2025-02-06 16:30:00|44777.8|44775.4|44769.8|44767.4|44786.3|44783.9|44763.8|44761.4|414
1738859700000|2025-02-06 16:35:00|44769.3|44766.9|44746.8|44744.4|44784.8|44782.4|44736.3|44733.9|610
1738860000000|2025-02-06 16:40:00|44745.8|44743.4|44726.3|44723.9|44746.3|44743.9|44724.3|44721.9|565
1738860300000|2025-02-06 16:45:00|44725.8|44723.4|44735.3|44732.9|44738.8|44736.4|44711.3|44708.9|652
1738860600000|2025-02-06 16:50:00|44734.8|44732.4|44750.3|44747.9|44759.3|44756.9|44730.8|44728.4|636
1738860900000|2025-02-06 16:55:00|44749.8|44747.4|44732.3|44729.9|44754.3|44751.9|44725.3|44722.9|349
1738861200000|2025-02-06 17:00:00|44732.8|44730.4|44740.3|44737.9|44750.3|44747.9|44713.3|44710.9|627
1738861500000|2025-02-06 17:05:00|44739.8|44737.4|44720.8|44718.4|44741.3|44738.9|44714.8|44712.4|385
1738861800000|2025-02-06 17:10:00|44720.3|44717.9|44688.3|44685.9|44721.3|44718.9|44686.8|44684.4|771
1738862100000|2025-02-06 17:15:00|44687.8|44685.4|44727.3|44724.9|44729.8|44727.4|44680.8|44678.4|675
1738862400000|2025-02-06 17:20:00|44726.3|44723.9|44739.3|44736.9|44756.3|44753.9|44725.3|44722.9|672
1738862700000|2025-02-06 17:25:00|44739.8|44737.4|44743.3|44740.9|44748.3|44745.9|44728.3|44725.9|436
1738863000000|2025-02-06 17:30:00|44744.3|44741.9|44732.3|44729.9|44745.3|44742.9|44724.3|44721.9|374
1738863300000|2025-02-06 17:35:00|44733.8|44731.4|44745.3|44742.9|44754.8|44752.4|44729.3|44726.9|588
1738863600000|2025-02-06 17:40:00|44745.8|44743.4|44744.3|44741.9|44751.3|44748.9|44729.3|44726.9|310
1738863900000|2025-02-06 17:45:00|44744.8|44742.4|44759.3|44756.9|44760.3|44757.9|44739.8|44737.4|286
1738864200000|2025-02-06 17:50:00|44757.3|44754.9|44774.3|44771.9|44776.3|44773.9|44756.8|44754.4|603
1738864500000|2025-02-06 17:55:00|44774.8|44772.4|44769.3|44766.9|44785.8|44783.4|44766.3|44763.9|375
1738864800000|2025-02-06 18:00:00|44770.3|44767.9|44767.3|44764.9|44778.3|44775.9|44761.3|44758.9|324
1738865100000|2025-02-06 18:05:00|44767.8|44765.4|44732.3|44729.9|44777.8|44775.4|44716.8|44714.4|972
1738865400000|2025-02-06 18:10:00|44732.8|44730.4|44719.3|44716.9|44755.8|44753.4|44717.3|44714.9|1259
1738865700000|2025-02-06 18:15:00|44720.3|44717.9|44747.8|44745.4|44754.3|44751.9|44720.3|44717.9|911
1738866000000|2025-02-06 18:20:00|44748.3|44745.9|44727.8|44725.4|44752.8|44750.4|44723.3|44720.9|287
1738866300000|2025-02-06 18:25:00|44728.3|44725.9|44714.3|44711.9|44732.8|44730.4|44696.3|44693.9|313
1738866600000|2025-02-06 18:30:00|44713.8|44711.4|44712.3|44709.9|44731.3|44728.9|44707.3|44704.9|421
1738866900000|2025-02-06 18:35:00|44711.8|44709.4|44685.3|44682.9|44714.3|44711.9|44676.3|44673.9|906
1738867200000|2025-02-06 18:40:00|44684.8|44682.4|44696.8|44694.4|44724.3|44721.9|44672.3|44669.9|893
1738867500000|2025-02-06 18:45:00|44696.3|44693.9|44688.3|44685.9|44696.3|44693.9|44671.8|44669.4|428
1738867800000|2025-02-06 18:50:00|44687.8|44685.4|44675.3|44672.9|44698.3|44695.9|44674.3|44671.9|519
1738868100000|2025-02-06 18:55:00|44674.8|44672.4|44674.3|44671.9|44680.3|44677.9|44664.3|44661.9|390
1738868400000|2025-02-06 19:00:00|44673.8|44671.4|44698.3|44695.9|44707.8|44705.4|44664.8|44662.4|712
1738868700000|2025-02-06 19:05:00|44697.8|44695.4|44715.3|44712.9|44715.3|44712.9|44691.8|44689.4|345
1738869000000|2025-02-06 19:10:00|44714.8|44712.4|44709.8|44707.4|44726.8|44724.4|44705.8|44703.4|421
1738869300000|2025-02-06 19:15:00|44710.3|44707.9|44698.3|44695.9|44712.3|44709.9|44690.3|44687.9|416
1738869600000|2025-02-06 19:20:00|44697.8|44695.4|44685.3|44682.9|44701.8|44699.4|44685.3|44682.9|348
1738869900000|2025-02-06 19:25:00|44685.8|44683.4|44647.8|44645.4|44686.3|44683.9|44633.3|44630.9|1199
1738870200000|2025-02-06 19:30:00|44649.3|44646.9|44560.3|44557.9|44649.3|44646.9|44535.3|44532.9|2756
1738870500000|2025-02-06 19:35:00|44559.8|44557.4|44590.3|44587.9|44602.3|44599.9|44544.8|44542.4|1405
1738870800000|2025-02-06 19:40:00|44589.8|44587.4|44585.3|44582.9|44599.3|44596.9|44569.8|44567.4|530
1738871100000|2025-02-06 19:45:00|44584.8|44582.4|44637.3|44634.9|44641.8|44639.4|44578.3|44575.9|718
1738871400000|2025-02-06 19:50:00|44637.8|44635.4|44655.8|44653.4|44667.3|44664.9|44637.8|44635.4|824
1738871700000|2025-02-06 19:55:00|44655.3|44652.9|44629.3|44626.9|44663.3|44660.9|44614.8|44612.4|541
1738872000000|2025-02-06 20:00:00|44628.8|44626.4|44635.3|44632.9|44647.3|44644.9|44620.3|44617.9|457
1738872300000|2025-02-06 20:05:00|44636.3|44633.9|44651.3|44648.9|44656.8|44654.4|44633.3|44630.9|392
1738872600000|2025-02-06 20:10:00|44651.8|44649.4|44667.3|44664.9|44670.3|44667.9|44649.3|44646.9|322
1738872900000|2025-02-06 20:15:00|44666.8|44664.4|44675.3|44672.9|44702.3|44699.9|44665.3|44662.9|664
1738873200000|2025-02-06 20:20:00|44674.8|44672.4|44688.3|44685.9|44692.8|44690.4|44667.3|44664.9|316
1738873500000|2025-02-06 20:25:00|44688.8|44686.4|44686.3|44683.9|44696.8|44694.4|44679.3|44676.9|288
1738873800000|2025-02-06 20:30:00|44687.3|44684.9|44675.8|44673.4|44701.3|44698.9|44673.8|44671.4|462
1738874100000|2025-02-06 20:35:00|44675.3|44672.9|44683.8|44681.4|44690.8|44688.4|44659.3|44656.9|490
1738874400000|2025-02-06 20:40:00|44684.3|44681.9|44686.3|44683.9|44695.8|44693.4|44679.8|44677.4|465
1738874700000|2025-02-06 20:45:00|44685.8|44683.4|44707.3|44704.9|44714.8|44712.4|44682.3|44679.9|640
1738875000000|2025-02-06 20:50:00|44707.8|44705.4|44740.8|44738.4|44755.3|44752.9|44707.8|44705.4|1578
1738875300000|2025-02-06 20:55:00|44740.3|44737.9|44740.3|44737.9|44750.8|44748.4|44722.3|44719.9|3033
1738875600000|2025-02-06 21:00:00|44741.8|44739.4|44673|44668.2|44748.5|44743.7|44555|44550.2|1975
1738875900000|2025-02-06 21:05:00|44673.5|44668.7|44659.5|44654.7|44677.5|44672.7|44650|44645.2|739
1738876200000|2025-02-06 21:10:00|44660|44655.2|44666.5|44661.7|44676.5|44671.7|44657.5|44652.7|239
1738876500000|2025-02-06 21:15:00|44667|44662.2|44687|44682.2|44688.5|44683.7|44663|44658.2|203
1738876800000|2025-02-06 21:20:00|44686.5|44681.7|44684.5|44679.7|44691.5|44686.7|44677|44672.2|171
1738877100000|2025-02-06 21:25:00|44684|44679.2|44674.5|44669.7|44687|44682.2|44670.5|44665.7|73
1738877400000|2025-02-06 21:30:00|44675|44670.2|44684.5|44679.7|44691|44686.2|44671|44666.2|169
1738877700000|2025-02-06 21:35:00|44683.5|44678.7|44666.5|44661.7|44689|44684.2|44666|44661.2|176
1738878000000|2025-02-06 21:40:00|44667|44662.2|44672.5|44667.7|44677|44672.2|44662.5|44657.7|219
1738878300000|2025-02-06 21:45:00|44672|44667.2|44670.5|44665.7|44676|44671.2|44665.5|44660.7|115
1738878600000|2025-02-06 21:50:00|44670|44665.2|44663.5|44658.7|44671.5|44666.7|44662|44657.2|101
1738878900000|2025-02-06 21:55:00|44664|44659.2|44676.3|44666.5|44679|44674.2|44659.5|44654.7|148
1738879200000|2025-02-06 22:00:00|44677.1|44667.3|44677.5|44667.7|44680.3|44670.5|44676.3|44666.5|0
1738879500000|2025-02-06 22:05:00|44677.3|44667.5|44669.8|44660|44678.7|44668.9|44669.5|44659.7|0
1738879800000|2025-02-06 22:10:00|44668.5|44658.7|44666.9|44657.1|44668.5|44658.7|44656|44646.2|0
1738880100000|2025-02-06 22:15:00|44667|44657.2|44667.8|44658|44669.8|44660|44660.6|44650.8|0
1738880400000|2025-02-06 22:20:00|44665.7|44655.9|44665.3|44655.5|44668|44658.2|44661.7|44651.9|0
1738880700000|2025-02-06 22:25:00|44663.9|44654.1|44660.2|44650.4|44668.5|44658.7|44659|44649.2|0
1738881000000|2025-02-06 22:30:00|44659.1|44649.3|44662.3|44652.5|44673.8|44664|44659.1|44649.3|0
1738881300000|2025-02-06 22:35:00|44662.9|44653.1|44656.7|44646.9|44663.2|44653.4|44656.7|44646.9|0
1738881600000|2025-02-06 22:40:00|44657.5|44647.7|44654.5|44644.7|44657.7|44647.9|44654.4|44644.6|0
1738881900000|2025-02-06 22:45:00|44653.9|44644.1|44650.2|44640.4|44653.9|44644.1|44644.5|44634.7|0
1738882200000|2025-02-06 22:50:00|44650.1|44640.3|44646.8|44637|44650.1|44640.3|44642|44632.2|0
1738882500000|2025-02-06 22:55:00|44646.9|44637.1|44656.5|44646.7|44660.6|44650.8|44646.9|44637.1|0
1738882800000|2025-02-06 23:00:00|44672.5|44667.7|44697.6|44692.8|44700.6|44695.8|44651.5|44646.7|218
1738883100000|2025-02-06 23:05:00|44698.1|44693.3|44735.6|44730.8|44735.6|44730.8|44693.6|44688.8|188
1738883400000|2025-02-06 23:10:00|44736.1|44731.3|44735.6|44730.8|44741.6|44736.8|44732.1|44727.3|91
1738883700000|2025-02-06 23:15:00|44735.1|44730.3|44739.1|44734.3|44744.1|44739.3|44735.1|44730.3|70
1738884000000|2025-02-06 23:20:00|44739.6|44734.8|44735.1|44730.3|44741.6|44736.8|44734.1|44729.3|78
1738884300000|2025-02-06 23:25:00|44734.6|44729.8|44739.1|44734.3|44745.1|44740.3|44732.1|44727.3|64
1738884600000|2025-02-06 23:30:00|44739.6|44734.8|44725.6|44720.8|44739.6|44734.8|44723.6|44718.8|46
1738884900000|2025-02-06 23:35:00|44726.1|44721.3|44732.1|44727.3|44735.1|44730.3|44725.6|44720.8|76
1738885200000|2025-02-06 23:40:00|44731.6|44726.8|44738.6|44733.8|44739.6|44734.8|44726.1|44721.3|53
1738885500000|2025-02-06 23:45:00|44739.1|44734.3|44730.1|44725.3|44739.1|44734.3|44730.1|44725.3|22
1738885800000|2025-02-06 23:50:00|44730.6|44725.8|44733.6|44728.8|44738.1|44733.3|44727.6|44722.8|43
1738886100000|2025-02-06 23:55:00|44736.1|44731.3|44737.6|44732.8|44739.1|44734.3|44734.6|44729.8|17
1738886400000|2025-02-07 00:00:00|44737.1|44732.3|44745.1|44740.3|44747.6|44742.8|44733.1|44728.3|32
1738886700000|2025-02-07 00:05:00|44745.6|44740.8|44741.1|44736.3|44748.1|44743.3|44735.1|44730.3|43
1738887000000|2025-02-07 00:10:00|44740.6|44735.8|44750.1|44745.3|44755.1|44750.3|44740.6|44735.8|40
1738887300000|2025-02-07 00:15:00|44749.6|44744.8|44748.1|44743.3|44752.1|44747.3|44746.1|44741.3|38
1738887600000|2025-02-07 00:20:00|44747.6|44742.8|44750.1|44745.3|44750.6|44745.8|44743.6|44738.8|61
1738887900000|2025-02-07 00:25:00|44750.6|44745.8|44750.6|44745.8|44753.1|44748.3|44746.6|44741.8|13
1738888200000|2025-02-07 00:30:00|44751.1|44746.3|44744.1|44739.3|44751.1|44746.3|44744.1|44739.3|40
1738888500000|2025-02-07 00:35:00|44743.6|44738.8|44736.6|44731.8|44747.1|44742.3|44729.1|44724.3|124
1738888800000|2025-02-07 00:40:00|44737.1|44732.3|44740.6|44735.8|44741.1|44736.3|44734.6|44729.8|24
1738889100000|2025-02-07 00:45:00|44741.1|44736.3|44740.6|44735.8|44742.1|44737.3|44736.6|44731.8|25
1738889400000|2025-02-07 00:50:00|44741.1|44736.3|44744.1|44739.3|44744.1|44739.3|44737.6|44732.8|27
1738889700000|2025-02-07 00:55:00|44744.6|44739.8|44756.1|44751.3|44757.6|44752.8|44744.6|44739.8|52
1738890000000|2025-02-07 01:00:00|44756.6|44751.8|44765.1|44760.3|44766.1|44761.3|44752.6|44747.8|80
1738890300000|2025-02-07 01:05:00|44764.6|44759.8|44763.1|44758.3|44764.6|44759.8|44758.6|44753.8|38
1738890600000|2025-02-07 01:10:00|44762.6|44757.8|44756.1|44751.3|44769.1|44764.3|44754.1|44749.3|26
1738890900000|2025-02-07 01:15:00|44755.6|44750.8|44754.1|44749.3|44758.1|44753.3|44750.6|44745.8|23
1738891200000|2025-02-07 01:20:00|44754.6|44749.8|44750.1|44745.3|44754.6|44749.8|44750.1|44745.3|40
1738891500000|2025-02-07 01:25:00|44751.1|44746.3|44747.1|44742.3|44752.1|44747.3|44745.1|44740.3|26
1738891800000|2025-02-07 01:30:00|44746.6|44741.8|44755.1|44750.3|44755.1|44750.3|44746.1|44741.3|35
1738892100000|2025-02-07 01:35:00|44754.6|44749.8|44769.6|44764.8|44770.6|44765.8|44752.1|44747.3|80
1738892400000|2025-02-07 01:40:00|44770.1|44765.3|44769.1|44764.3|44771.1|44766.3|44765.1|44760.3|61
1738892700000|2025-02-07 01:45:00|44769.6|44764.8|44768.1|44763.3|44771.6|44766.8|44767.1|44762.3|35
1738893000000|2025-02-07 01:50:00|44768.6|44763.8|44765.1|44760.3|44769.1|44764.3|44761.6|44756.8|38
1738893300000|2025-02-07 01:55:00|44765.6|44760.8|44760.1|44755.3|44765.6|44760.8|44758.6|44753.8|27
1738893600000|2025-02-07 02:00:00|44759.6|44754.8|44759.1|44754.3|44766.1|44761.3|44757.6|44752.8|65
1738893900000|2025-02-07 02:05:00|44758.6|44753.8|44746.6|44741.8|44759.1|44754.3|44746.6|44741.8|40
1738894200000|2025-02-07 02:10:00|44747.1|44742.3|44747.1|44742.3|44749.6|44744.8|44745.1|44740.3|20
1738894500000|2025-02-07 02:15:00|44747.6|44742.8|44748.1|44743.3|44750.1|44745.3|44745.1|44740.3|19
1738894800000|2025-02-07 02:20:00|44748.6|44743.8|44751.1|44746.3|44755.1|44750.3|44748.6|44743.8|33
1738895100000|2025-02-07 02:25:00|44751.6|44746.8|44744.6|44739.8|44752.1|44747.3|44742.6|44737.8|32
1738895400000|2025-02-07 02:30:00|44745.1|44740.3|44744.1|44739.3|44746.1|44741.3|44743.1|44738.3|17
1738895700000|2025-02-07 02:35:00|44744.6|44739.8|44738.1|44733.3|44744.6|44739.8|44735.1|44730.3|71
1738896000000|2025-02-07 02:40:00|44737.6|44732.8|44744.1|44739.3|44745.6|44740.8|44737.6|44732.8|16
1738896300000|2025-02-07 02:45:00|44744.6|44739.8|44740.1|44735.3|44745.1|44740.3|44737.6|44732.8|13
1738896600000|2025-02-07 02:50:00|44740.6|44735.8|44742.1|44737.3|44744.1|44739.3|44740.6|44735.8|15
1738896900000|2025-02-07 02:55:00|44742.6|44737.8|44747.1|44742.3|44748.1|44743.3|44740.1|44735.3|18
1738897200000|2025-02-07 03:00:00|44746.6|44741.8|44746.6|44741.8|44751.6|44746.8|44746.1|44741.3|17
1738897500000|2025-02-07 03:05:00|44747.1|44742.3|44751.1|44746.3|44757.1|44752.3|44745.1|44740.3|52
1738897800000|2025-02-07 03:10:00|44751.6|44746.8|44744.1|44739.3|44752.1|44747.3|44744.1|44739.3|17
1738898100000|2025-02-07 03:15:00|44744.6|44739.8|44745.1|44740.3|44749.1|44744.3|44743.1|44738.3|20
1738898400000|2025-02-07 03:20:00|44744.1|44739.3|44748.1|44743.3|44749.1|44744.3|44740.6|44735.8|25
1738898700000|2025-02-07 03:25:00|44746.1|44741.3|44742.1|44737.3|44746.1|44741.3|44739.1|44734.3|20
1738899000000|2025-02-07 03:30:00|44742.6|44737.8|44743.1|44738.3|44744.6|44739.8|44739.1|44734.3|12
1738899300000|2025-02-07 03:35:00|44743.6|44738.8|44739.1|44734.3|44744.1|44739.3|44738.1|44733.3|21
1738899600000|2025-02-07 03:40:00|44738.6|44733.8|44729.6|44724.8|44739.1|44734.3|44729.1|44724.3|53
1738899900000|2025-02-07 03:45:00|44730.6|44725.8|44731.1|44726.3|44733.1|44728.3|44726.1|44721.3|39
1738900200000|2025-02-07 03:50:00|44730.1|44725.3|44730.1|44725.3|44733.1|44728.3|44728.1|44723.3|39
1738900500000|2025-02-07 03:55:00|44729.1|44724.3|44724.1|44719.3|44730.1|44725.3|44722.6|44717.8|32
1738900800000|2025-02-07 04:00:00|44724.6|44719.8|44724.1|44719.3|44727.6|44722.8|44724.1|44719.3|9
1738901100000|2025-02-07 04:05:00|44723.6|44718.8|44722.6|44717.8|44723.6|44718.8|44721.1|44716.3|25
1738901400000|2025-02-07 04:10:00|44722.1|44717.3|44719.6|44714.8|44723.1|44718.3|44719.1|44714.3|15
1738901700000|2025-02-07 04:15:00|44720.1|44715.3|44722.6|44717.8|44723.1|44718.3|44717.6|44712.8|21
1738902000000|2025-02-07 04:20:00|44721.6|44716.8|44721.1|44716.3|44722.1|44717.3|44718.6|44713.8|28
1738902300000|2025-02-07 04:25:00|44723.1|44718.3|44722.1|44717.3|44724.1|44719.3|44720.1|44715.3|16
1738902600000|2025-02-07 04:30:00|44722.6|44717.8|44725.1|44720.3|44725.6|44720.8|44722.1|44717.3|4
1738902900000|2025-02-07 04:35:00|44726.1|44721.3|44723.1|44718.3|44726.1|44721.3|44721.6|44716.8|27
1738903200000|2025-02-07 04:40:00|44723.6|44718.8|44723.1|44718.3|44724.1|44719.3|44721.6|44716.8|4
1738903500000|2025-02-07 04:45:00|44724.1|44719.3|44722.6|44717.8|44725.6|44720.8|44722.1|44717.3|10
1738903800000|2025-02-07 04:50:00|44723.1|44718.3|44719.1|44714.3|44723.6|44718.8|44718.6|44713.8|29
1738904100000|2025-02-07 04:55:00|44719.6|44714.8|44720.1|44715.3|44720.6|44715.8|44718.1|44713.3|3
1738904400000|2025-02-07 05:00:00|44720.6|44715.8|44721.1|44716.3|44722.1|44717.3|44718.1|44713.3|24
1738904700000|2025-02-07 05:05:00|44720.6|44715.8|44717.6|44712.8|44720.6|44715.8|44715.6|44710.8|25
1738905000000|2025-02-07 05:10:00|44718.1|44713.3|44717.6|44712.8|44720.1|44715.3|44717.1|44712.3|14
1738905300000|2025-02-07 05:15:00|44717.1|44712.3|44719.1|44714.3|44719.1|44714.3|44716.1|44711.3|7
1738905600000|2025-02-07 05:20:00|44718.6|44713.8|44724.1|44719.3|44724.6|44719.8|44716.1|44711.3|41
1738905900000|2025-02-07 05:25:00|44724.6|44719.8|44722.1|44717.3|44725.1|44720.3|44720.6|44715.8|10
1738906200000|2025-02-07 05:30:00|44722.6|44717.8|44723.1|44718.3|44729.6|44724.8|44721.6|44716.8|21
1738906500000|2025-02-07 05:35:00|44722.6|44717.8|44722.1|44717.3|44724.1|44719.3|44721.1|44716.3|14
1738906800000|2025-02-07 05:40:00|44721.1|44716.3|44711.1|44706.3|44722.1|44717.3|44710.6|44705.8|52
1738907100000|2025-02-07 05:45:00|44710.6|44705.8|44708.1|44703.3|44712.1|44707.3|44706.1|44701.3|15
1738907400000|2025-02-07 05:50:00|44707.6|44702.8|44709.1|44704.3|44710.1|44705.3|44706.1|44701.3|12
1738907700000|2025-02-07 05:55:00|44708.6|44703.8|44708.1|44703.3|44712.6|44707.8|44707.6|44702.8|25
1738908000000|2025-02-07 06:00:00|44707.6|44702.8|44705.1|44700.3|44711.1|44706.3|44704.1|44699.3|31
1738908300000|2025-02-07 06:05:00|44704.6|44699.8|44702.1|44697.3|44705.6|44700.8|44698.1|44693.3|63
1738908600000|2025-02-07 06:10:00|44702.6|44697.8|44694.1|44689.3|44703.1|44698.3|44690.6|44685.8|87
1738908900000|2025-02-07 06:15:00|44694.6|44689.8|44686.1|44681.3|44695.1|44690.3|44684.6|44679.8|65
1738909200000|2025-02-07 06:20:00|44686.6|44681.8|44697.1|44692.3|44699.6|44694.8|44686.6|44681.8|41
1738909500000|2025-02-07 06:25:00|44696.6|44691.8|44700.1|44695.3|44700.1|44695.3|44695.1|44690.3|19
1738909800000|2025-02-07 06:30:00|44699.6|44694.8|44694.1|44689.3|44702.1|44697.3|44690.6|44685.8|40
1738910100000|2025-02-07 06:35:00|44693.6|44688.8|44696.1|44691.3|44696.1|44691.3|44685.1|44680.3|40
1738910400000|2025-02-07 06:40:00|44697.1|44692.3|44706.1|44701.3|44707.6|44702.8|44697.1|44692.3|59
1738910700000|2025-02-07 06:45:00|44705.6|44700.8|44706.1|44701.3|44706.1|44701.3|44700.1|44695.3|23
1738911000000|2025-02-07 06:50:00|44705.6|44700.8|44712.1|44707.3|44719.1|44714.3|44703.1|44698.3|78
1738911300000|2025-02-07 06:55:00|44711.6|44706.8|44725.1|44720.3|44725.1|44720.3|44711.6|44706.8|44
1738911600000|2025-02-07 07:00:00|44724.5|44720.9|44728|44724.4|44735|44731.4|44723.5|44719.9|109
1738911900000|2025-02-07 07:05:00|44727.5|44723.9|44727.5|44723.9|44735|44731.4|44723.5|44719.9|210
1738912200000|2025-02-07 07:10:00|44728|44724.4|44728.5|44724.9|44731.5|44727.9|44727.5|44723.9|28
1738912500000|2025-02-07 07:15:00|44729|44725.4|44731|44727.4|44732.5|44728.9|44724.5|44720.9|37
1738912800000|2025-02-07 07:20:00|44730|44726.4|44724.5|44720.9|44730|44726.4|44721.5|44717.9|49
1738913100000|2025-02-07 07:25:00|44725|44721.4|44721.5|44717.9|44727|44723.4|44719|44715.4|29
1738913400000|2025-02-07 07:30:00|44722|44718.4|44727.5|44723.9|44729|44725.4|44721.5|44717.9|28
1738913700000|2025-02-07 07:35:00|44727|44723.4|44726.5|44722.9|44728.5|44724.9|44722.5|44718.9|55
1738914000000|2025-02-07 07:40:00|44726|44722.4|44719.5|44715.9|44726.5|44722.9|44716.5|44712.9|65
1738914300000|2025-02-07 07:45:00|44720|44716.4|44722.5|44718.9|44724.5|44720.9|44718.5|44714.9|51
1738914600000|2025-02-07 07:50:00|44723|44719.4|44718.5|44714.9|44724.5|44720.9|44716|44712.4|61
1738914900000|2025-02-07 07:55:00|44718|44714.4|44707.5|44703.9|44718.5|44714.9|44707.5|44703.9|110
1738915200000|2025-02-07 08:00:00|44708|44704.4|44735|44731.4|44736|44732.4|44708|44704.4|175
1738915500000|2025-02-07 08:05:00|44734.5|44730.9|44746.5|44742.9|44747.5|44743.9|44731.5|44727.9|114
1738915800000|2025-02-07 08:10:00|44747|44743.4|44748.5|44744.9|44754.5|44750.9|44742.5|44738.9|121
1738916100000|2025-02-07 08:15:00|44748|44744.4|44747.5|44743.9|44758|44754.4|44746.5|44742.9|94
1738916400000|2025-02-07 08:20:00|44748|44744.4|44725.5|44721.9|44751|44747.4|44721|44717.4|133
1738916700000|2025-02-07 08:25:00|44724.5|44720.9|44738.5|44734.9|44740.5|44736.9|44723.5|44719.9|100
1738917000000|2025-02-07 08:30:00|44739|44735.4|44741.5|44737.9|44743.5|44739.9|44730|44726.4|62
1738917300000|2025-02-07 08:35:00|44742|44738.4|44744.5|44740.9|44747.5|44743.9|44738.5|44734.9|74
1738917600000|2025-02-07 08:40:00|44745|44741.4|44747|44743.4|44753.5|44749.9|44743.5|44739.9|71
1738917900000|2025-02-07 08:45:00|44747.5|44743.9|44733.5|44729.9|44748.5|44744.9|44731.5|44727.9|54
1738918200000|2025-02-07 08:50:00|44733|44729.4|44729.5|44725.9|44736|44732.4|44724.5|44720.9|70
1738918500000|2025-02-07 08:55:00|44731.5|44727.9|44735|44731.4|44735.5|44731.9|44721.5|44717.9|91
1738918800000|2025-02-07 09:00:00|44734.5|44730.9|44735|44731.4|44738.5|44734.9|44727.5|44723.9|149
1738919100000|2025-02-07 09:05:00|44734|44730.4|44744.5|44740.9|44745.5|44741.9|44732.5|44728.9|83
1738919400000|2025-02-07 09:10:00|44744|44740.4|44742.5|44738.9|44746.5|44742.9|44736|44732.4|131
1738919700000|2025-02-07 09:15:00|44742|44738.4|44740.5|44736.9|44752.5|44748.9|44740|44736.4|93
1738920000000|2025-02-07 09:20:00|44740|44736.4|44749|44745.4|44749|44745.4|44736.5|44732.9|142
1738920300000|2025-02-07 09:25:00|44748.5|44744.9|44751.5|44747.9|44756|44752.4|44747.5|44743.9|179
1738920600000|2025-02-07 09:30:00|44752|44748.4|44763.5|44759.9|44765.5|44761.9|44749.5|44745.9|117
1738920900000|2025-02-07 09:35:00|44762.5|44758.9|44773.5|44769.9|44774|44770.4|44760.5|44756.9|107
1738921200000|2025-02-07 09:40:00|44774|44770.4|44768.5|44764.9|44783.5|44779.9|44767.5|44763.9|168
1738921500000|2025-02-07 09:45:00|44769.5|44765.9|44770.5|44766.9|44774|44770.4|44762.5|44758.9|81
1738921800000|2025-02-07 09:50:00|44771|44767.4|44779.5|44775.9|44781.5|44777.9|44769.5|44765.9|84
1738922100000|2025-02-07 09:55:00|44780|44776.4|44787.5|44783.9|44789|44785.4|44771.5|44767.9|93
1738922400000|2025-02-07 10:00:00|44787|44783.4|44784.5|44780.9|44791|44787.4|44782.5|44778.9|75
1738922700000|2025-02-07 10:05:00|44785|44781.4|44774.5|44770.9|44785.5|44781.9|44773.5|44769.9|86
1738923000000|2025-02-07 10:10:00|44775|44771.4|44770.5|44766.9|44776.5|44772.9|44769|44765.4|39
1738923300000|2025-02-07 10:15:00|44770|44766.4|44776.5|44772.9|44781|44777.4|44769.5|44765.9|51
1738923600000|2025-02-07 10:20:00|44776|44772.4|44785.5|44781.9|44786.5|44782.9|44775.5|44771.9|60
1738923900000|2025-02-07 10:25:00|44785|44781.4|44783.5|44779.9|44785.5|44781.9|44783|44779.4|31
1738924200000|2025-02-07 10:30:00|44784|44780.4|44780.5|44776.9|44788.5|44784.9|44777|44773.4|68
1738924500000|2025-02-07 10:35:00|44780|44776.4|44780.5|44776.9|44780.5|44776.9|44773.5|44769.9|35
1738924800000|2025-02-07 10:40:00|44779.5|44775.9|44771.5|44767.9|44781.5|44777.9|44770.5|44766.9|34
1738925100000|2025-02-07 10:45:00|44772|44768.4|44771.5|44767.9|44773|44769.4|44765|44761.4|66
1738925400000|2025-02-07 10:50:00|44771|44767.4|44762.5|44758.9|44774.5|44770.9|44762.5|44758.9|63
1738925700000|2025-02-07 10:55:00|44763|44759.4|44772.5|44768.9|44773.5|44769.9|44763|44759.4|86
1738926000000|2025-02-07 11:00:00|44773|44769.4|44775.5|44771.9|44777|44773.4|44771|44767.4|34
1738926300000|2025-02-07 11:05:00|44775|44771.4|44776.5|44772.9|44777.5|44773.9|44768|44764.4|38
1738926600000|2025-02-07 11:10:00|44776|44772.4|44774.5|44770.9|44776|44772.4|44771.5|44767.9|68
1738926900000|2025-02-07 11:15:00|44775|44771.4|44780|44776.4|44785|44781.4|44774|44770.4|85
1738927200000|2025-02-07 11:20:00|44778.5|44774.9|44770.5|44766.9|44779.5|44775.9|44768.5|44764.9|103
1738927500000|2025-02-07 11:25:00|44771|44767.4|44780|44776.4|44782.5|44778.9|44770.5|44766.9|32
1738927800000|2025-02-07 11:30:00|44780.5|44776.9|44777.5|44773.9|44781.5|44777.9|44774|44770.4|56
1738928100000|2025-02-07 11:35:00|44778|44774.4|44780.5|44776.9|44783.5|44779.9|44774|44770.4|44
1738928400000|2025-02-07 11:40:00|44781|44777.4|44792|44788.4|44792|44788.4|44780.5|44776.9|54
1738928700000|2025-02-07 11:45:00|44792.5|44788.9|44797.5|44793.9|44798.5|44794.9|44790.5|44786.9|66
1738929000000|2025-02-07 11:50:00|44797|44793.4|44799.5|44795.9|44809.5|44805.9|44796.5|44792.9|143
1738929300000|2025-02-07 11:55:00|44800|44796.4|44794.5|44790.9|44800|44796.4|44790|44786.4|77
1738929600000|2025-02-07 12:00:00|44794|44790.4|44790|44786.4|44798.5|44794.9|44788.5|44784.9|77
1738929900000|2025-02-07 12:05:00|44790.5|44786.9|44784|44780.4|44790.5|44786.9|44782|44778.4|76
1738930200000|2025-02-07 12:10:00|44785.5|44781.9|44789.5|44785.9|44793.5|44789.9|44782|44778.4|117
1738930500000|2025-02-07 12:15:00|44790|44786.4|44798.5|44794.9|44801|44797.4|44788.5|44784.9|109
1738930800000|2025-02-07 12:20:00|44798|44794.4|44790.5|44786.9|44799|44795.4|44786|44782.4|91
1738931100000|2025-02-07 12:25:00|44790|44786.4|44787.5|44783.9|44794.5|44790.9|44787|44783.4|36
1738931400000|2025-02-07 12:30:00|44787|44783.4|44783|44779.4|44788.5|44784.9|44776.5|44772.9|39
1738931700000|2025-02-07 12:35:00|44782.5|44778.9|44788.5|44784.9|44788.5|44784.9|44782|44778.4|66
1738932000000|2025-02-07 12:40:00|44789|44785.4|44776.5|44772.9|44790|44786.4|44770|44766.4|237
1738932300000|2025-02-07 12:45:00|44777|44773.4|44776.5|44772.9|44778|44774.4|44767.5|44763.9|77
1738932600000|2025-02-07 12:50:00|44777|44773.4|44773.5|44769.9|44784|44780.4|44773|44769.4|64
1738932900000|2025-02-07 12:55:00|44773|44769.4|44766.5|44762.9|44774.5|44770.9|44764.5|44760.9|52
1738933200000|2025-02-07 13:00:00|44767.5|44763.9|44761.5|44757.9|44774.5|44770.9|44760.5|44756.9|112
1738933500000|2025-02-07 13:05:00|44761|44757.4|44745.5|44741.9|44762.5|44758.9|44741.5|44737.9|253
1738933800000|2025-02-07 13:10:00|44746|44742.4|44760|44756.4|44761.5|44757.9|44746|44742.4|126
1738934100000|2025-02-07 13:15:00|44759.5|44755.9|44757.5|44753.9|44776.5|44772.9|44757|44753.4|163
1738934400000|2025-02-07 13:20:00|44757|44753.4|44737.5|44733.9|44759.5|44755.9|44733|44729.4|301
1738934700000|2025-02-07 13:25:00|44738|44734.4|44742.5|44738.9|44746|44742.4|44734|44730.4|156
1738935000000|2025-02-07 13:30:00|44743.5|44739.9|44728.5|44724.9|44820.5|44816.9|44664|44660.4|2328
1738935300000|2025-02-07 13:35:00|44729|44725.4|44739.5|44735.9|44751|44747.4|44688|44684.4|938
1738935600000|2025-02-07 13:40:00|44740|44736.4|44790.5|44786.9|44802.5|44798.9|44738.5|44734.9|946
1738935900000|2025-02-07 13:45:00|44789|44785.4|44765.5|44761.9|44790.5|44786.9|44750.5|44746.9|452
1738936200000|2025-02-07 13:50:00|44765|44761.4|44782|44778.4|44789.5|44785.9|44752.5|44748.9|488
1738936500000|2025-02-07 13:55:00|44786.5|44782.9|44805.5|44801.9|44810.5|44806.9|44784.5|44780.9|317
1738936800000|2025-02-07 14:00:00|44806|44802.4|44797.5|44793.9|44810.5|44806.9|44773|44769.4|490
1738937100000|2025-02-07 14:05:00|44797|44793.4|44777.5|44773.9|44799.5|44795.9|44770|44766.4|285
1738937400000|2025-02-07 14:10:00|44777|44773.4|44785.5|44781.9|44791|44787.4|44769.5|44765.9|171
1738937700000|2025-02-07 14:15:00|44785|44781.4|44800|44796.4|44800.5|44796.9|44774|44770.4|429
1738938000000|2025-02-07 14:20:00|44800.5|44796.9|44788.5|44784.9|44806.5|44802.9|44783.5|44779.9|318
1738938300000|2025-02-07 14:25:00|44791|44787.4|44781.5|44777.9|44808.5|44804.9|44762|44758.4|805
1738938600000|2025-02-07 14:30:00|44780.9|44778.5|44746.4|44744|44791.4|44789|44742.9|44740.5|2660
1738938900000|2025-02-07 14:35:00|44746.9|44744.5|44743.9|44741.5|44751.9|44749.5|44688.9|44686.5|1796
1738939200000|2025-02-07 14:40:00|44742.9|44740.5|44788.4|44786|44793.9|44791.5|44736.9|44734.5|1324
1738939500000|2025-02-07 14:45:00|44787.9|44785.5|44790.4|44788|44806.9|44804.5|44773.4|44771|1074
1738939800000|2025-02-07 14:50:00|44790.9|44788.5|44810.2|44807.8|44817.2|44814.8|44788.2|44785.8|1032
1738940100000|2025-02-07 14:55:00|44809.7|44807.3|44848.2|44845.8|44851.2|44848.8|44803.2|44800.8|1223
1738940400000|2025-02-07 15:00:00|44849.2|44846.8|44671.2|44668.8|44849.2|44846.8|44648.2|44645.8|3823
1738940700000|2025-02-07 15:05:00|44671.7|44669.3|44710.2|44707.8|44718.7|44716.3|44638.2|44635.8|2621
1738941000000|2025-02-07 15:10:00|44709.2|44706.8|44638.2|44635.8|44712.7|44710.3|44617.2|44614.8|2291
1738941300000|2025-02-07 15:15:00|44642.2|44639.8|44649.7|44647.3|44668.2|44665.8|44591.2|44588.8|1974
1738941600000|2025-02-07 15:20:00|44649.2|44646.8|44661.2|44658.8|44681.7|44679.3|44609.7|44607.3|1328
1738941900000|2025-02-07 15:25:00|44661.7|44659.3|44634.2|44631.8|44682.2|44679.8|44632.7|44630.3|815
1738942200000|2025-02-07 15:30:00|44633.7|44631.3|44662.2|44659.8|44662.7|44660.3|44605.2|44602.8|1262
1738942500000|2025-02-07 15:35:00|44661.7|44659.3|44654.2|44651.8|44696.2|44693.8|44643.7|44641.3|1145
1738942800000|2025-02-07 15:40:00|44655.2|44652.8|44620.2|44617.8|44683.7|44681.3|44614.2|44611.8|775
1738943100000|2025-02-07 15:45:00|44619.7|44617.3|44624.2|44621.8|44637.2|44634.8|44590.7|44588.3|1183
1738943400000|2025-02-07 15:50:00|44623.7|44621.3|44430.2|44427.8|44668.2|44665.8|44395.7|44393.3|5493
1738943700000|2025-02-07 15:55:00|44429.7|44427.3|44513.2|44510.8|44525.2|44522.8|44417.2|44414.8|2857
1738944000000|2025-02-07 16:00:00|44514.7|44512.3|44447.7|44445.3|44520.7|44518.3|44406.2|44403.8|1709
1738944300000|2025-02-07 16:05:00|44447.2|44444.8|44527.7|44525.3|44536.2|44533.8|44410.2|44407.8|1479
1738944600000|2025-02-07 16:10:00|44527.2|44524.8|44503.2|44500.8|44554.2|44551.8|44477.7|44475.3|1390
1738944900000|2025-02-07 16:15:00|44503.7|44501.3|44574.2|44571.8|44637.7|44635.3|44488.2|44485.8|3137
1738945200000|2025-02-07 16:20:00|44574.7|44572.3|44516.7|44514.3|44629.2|44626.8|44514.7|44512.3|1898
1738945500000|2025-02-07 16:25:00|44517.2|44514.8|44444.2|44441.8|44527.2|44524.8|44438.2|44435.8|1372
1738945800000|2025-02-07 16:30:00|44445.2|44442.8|44505.7|44503.3|44519.2|44516.8|44445.2|44442.8|1239
1738946100000|2025-02-07 16:35:00|44506.2|44503.8|44477.2|44474.8|44519.2|44516.8|44458.7|44456.3|867
1738946400000|2025-02-07 16:40:00|44477.7|44475.3|44466.2|44463.8|44515.2|44512.8|44446.7|44444.3|965
1738946700000|2025-02-07 16:45:00|44465.7|44463.3|44472.2|44469.8|44489.2|44486.8|44438.2|44435.8|967
1738947000000|2025-02-07 16:50:00|44471.2|44468.8|44454.7|44452.3|44491.2|44488.8|44440.2|44437.8|801
1738947300000|2025-02-07 16:55:00|44456.2|44453.8|44443.2|44440.8|44526.2|44523.8|44439.7|44437.3|2299
1738947600000|2025-02-07 17:00:00|44443.7|44441.3|44431.7|44429.3|44453.2|44450.8|44411.7|44409.3|1240
1738947900000|2025-02-07 17:05:00|44432.2|44429.8|44500.7|44498.3|44522.7|44520.3|44394.2|44391.8|2558
1738948200000|2025-02-07 17:10:00|44501.2|44498.8|44492.7|44490.3|44507.2|44504.8|44441.7|44439.3|956
1738948500000|2025-02-07 17:15:00|44492.2|44489.8|44423.2|44420.8|44496.7|44494.3|44364.7|44362.3|2102
1738948800000|2025-02-07 17:20:00|44422.7|44420.3|44413.7|44411.3|44489.7|44487.3|44390.7|44388.3|1754
1738949100000|2025-02-07 17:25:00|44414.2|44411.8|44426.7|44424.3|44448.2|44445.8|44403.7|44401.3|659
1738949400000|2025-02-07 17:30:00|44426.2|44423.8|44425.2|44422.8|44459.2|44456.8|44406.2|44403.8|686
1738949700000|2025-02-07 17:35:00|44425.7|44423.3|44444.2|44441.8|44457.2|44454.8|44421.7|44419.3|547
1738950000000|2025-02-07 17:40:00|44443.7|44441.3|44434.2|44431.8|44460.2|44457.8|44417.2|44414.8|503
1738950300000|2025-02-07 17:45:00|44434.7|44432.3|44450.7|44448.3|44458.2|44455.8|44428.2|44425.8|314
1738950600000|2025-02-07 17:50:00|44450.2|44447.8|44445.2|44442.8|44470.7|44468.3|44418.7|44416.3|740
1738950900000|2025-02-07 17:55:00|44444.7|44442.3|44417.2|44414.8|44457.7|44455.3|44411.2|44408.8|384
1738951200000|2025-02-07 18:00:00|44417.7|44415.3|44443.2|44440.8|44458.7|44456.3|44413.2|44410.8|475
1738951500000|2025-02-07 18:05:00|44442.7|44440.3|44483.2|44480.8|44495.2|44492.8|44442.2|44439.8|773
1738951800000|2025-02-07 18:10:00|44483.7|44481.3|44495.7|44493.3|44503.2|44500.8|44474.7|44472.3|514
1738952100000|2025-02-07 18:15:00|44498.2|44495.8|44489.7|44487.3|44514.7|44512.3|44482.2|44479.8|470
1738952400000|2025-02-07 18:20:00|44489.2|44486.8|44464.2|44461.8|44489.2|44486.8|44447.2|44444.8|648
1738952700000|2025-02-07 18:25:00|44463.7|44461.3|44453.2|44450.8|44473.2|44470.8|44447.2|44444.8|385
1738953000000|2025-02-07 18:30:00|44453.7|44451.3|44475.2|44472.8|44475.2|44472.8|44446.2|44443.8|365
1738953300000|2025-02-07 18:35:00|44474.7|44472.3|44477.2|44474.8|44488.2|44485.8|44469.2|44466.8|318
1738953600000|2025-02-07 18:40:00|44477.7|44475.3|44407.7|44405.3|44479.2|44476.8|44394.2|44391.8|1062
1738953900000|2025-02-07 18:45:00|44408.2|44405.8|44404.7|44402.3|44412.7|44410.3|44380.2|44377.8|899
1738954200000|2025-02-07 18:50:00|44404.2|44401.8|44371.2|44368.8|44414.2|44411.8|44362.7|44360.3|760
1738954500000|2025-02-07 18:55:00|44371.7|44369.3|44334.2|44331.8|44372.2|44369.8|44324.2|44321.8|1167
1738954800000|2025-02-07 19:00:00|44334.7|44332.3|44359.2|44356.8|44363.2|44360.8|44326.2|44323.8|767
1738955100000|2025-02-07 19:05:00|44358.7|44356.3|44346.2|44343.8|44363.2|44360.8|44328.2|44325.8|572
1738955400000|2025-02-07 19:10:00|44346.7|44344.3|44319.2|44316.8|44358.2|44355.8|44309.7|44307.3|696
1738955700000|2025-02-07 19:15:00|44319.7|44317.3|44328.7|44326.3|44345.7|44343.3|44311.7|44309.3|466
1738956000000|2025-02-07 19:20:00|44329.2|44326.8|44323.2|44320.8|44334.7|44332.3|44296.2|44293.8|855
1738956300000|2025-02-07 19:25:00|44323.7|44321.3|44313.2|44310.8|44341.7|44339.3|44310.7|44308.3|579
1738956600000|2025-02-07 19:30:00|44313.7|44311.3|44338.7|44336.3|44339.2|44336.8|44301.2|44298.8|941
1738956900000|2025-02-07 19:35:00|44338.2|44335.8|44345.2|44342.8|44347.2|44344.8|44319.2|44316.8|422
1738957200000|2025-02-07 19:40:00|44344.7|44342.3|44355.2|44352.8|44361.7|44359.3|44329.2|44326.8|899
1738957500000|2025-02-07 19:45:00|44355.7|44353.3|44360.2|44357.8|44365.2|44362.8|44328.2|44325.8|608
1738957800000|2025-02-07 19:50:00|44359.2|44356.8|44336.2|44333.8|44364.2|44361.8|44327.7|44325.3|442
1738958100000|2025-02-07 19:55:00|44336.7|44334.3|44320.2|44317.8|44342.2|44339.8|44312.2|44309.8|302
1738958400000|2025-02-07 20:00:00|44319.7|44317.3|44298.7|44296.3|44320.2|44317.8|44288.2|44285.8|939
1738958700000|2025-02-07 20:05:00|44298.2|44295.8|44311.2|44308.8|44324.7|44322.3|44295.2|44292.8|382
1738959000000|2025-02-07 20:10:00|44310.7|44308.3|44295.2|44292.8|44322.2|44319.8|44292.2|44289.8|495
1738959300000|2025-02-07 20:15:00|44294.7|44292.3|44304.7|44302.3|44307.7|44305.3|44276.7|44274.3|657
1738959600000|2025-02-07 20:20:00|44304.2|44301.8|44297.2|44294.8|44320.2|44317.8|44288.2|44285.8|503
1738959900000|2025-02-07 20:25:00|44296.7|44294.3|44290.7|44288.3|44309.2|44306.8|44290.2|44287.8|387
1738960200000|2025-02-07 20:30:00|44290.2|44287.8|44331.2|44328.8|44335.2|44332.8|44289.2|44286.8|925
1738960500000|2025-02-07 20:35:00|44332.2|44329.8|44314.2|44311.8|44342.2|44339.8|44302.7|44300.3|539
1738960800000|2025-02-07 20:40:00|44313.7|44311.3|44307.2|44304.8|44330.2|44327.8|44301.2|44298.8|524
1738961100000|2025-02-07 20:45:00|44307.7|44305.3|44318.7|44316.3|44327.7|44325.3|44307.2|44304.8|600
1738961400000|2025-02-07 20:50:00|44319.2|44316.8|44322.2|44319.8|44349.2|44346.8|44311.2|44308.8|1326
1738961700000|2025-02-07 20:55:00|44322.7|44320.3|44315.7|44313.3|44322.7|44320.3|44290.2|44287.8|3556
1738962000000|2025-02-07 21:00:00|44316.7|44314.3|44297.1|44292.3|44327.1|44322.3|44295.6|44290.8|1161
1738962300000|2025-02-07 21:05:00|44296.6|44291.8|44309.6|44304.8|44316.1|44311.3|44293.6|44288.8|318
1738962600000|2025-02-07 21:10:00|44308.6|44303.8|44306.6|44301.8|44312.1|44307.3|44301.6|44296.8|258
1738962900000|2025-02-07 21:15:00|44306.1|44301.3|44312.1|44307.3|44312.6|44307.8|44301.6|44296.8|150
1738963200000|2025-02-07 21:20:00|44311.1|44306.3|44313.1|44308.3|44313.6|44308.8|44302.6|44297.8|136
1738963500000|2025-02-07 21:25:00|44313.6|44308.8|44309.6|44304.8|44314.1|44309.3|44304.6|44299.8|83
1738963800000|2025-02-07 21:30:00|44309.1|44304.3|44302.6|44297.8|44311.1|44306.3|44300.1|44295.3|101
1738964100000|2025-02-07 21:35:00|44303.1|44298.3|44298.6|44293.8|44304.1|44299.3|44295.1|44290.3|195
1738964400000|2025-02-07 21:40:00|44299.1|44294.3|44302.6|44297.8|44304.6|44299.8|44298.6|44293.8|62
1738964700000|2025-02-07 21:45:00|44303.1|44298.3|44299.1|44294.3|44305.6|44300.8|44294.1|44289.3|63
1738965000000|2025-02-07 21:50:00|44298.6|44293.8|44292.1|44287.3|44298.6|44293.8|44289.1|44284.3|100
1738965300000|2025-02-07 21:55:00|44292.6|44287.8|44299.4|44289.6|44301.6|44296.8|44290.6|44285.8|118
1739142000000|2025-02-09 23:00:00|44153|44148.2|44224|44219.2|44248|44243.2|44153|44148.2|499
1739142300000|2025-02-09 23:05:00|44224.5|44219.7|44267|44262.2|44275.5|44270.7|44208|44203.2|255
1739142600000|2025-02-09 23:10:00|44264|44259.2|44245.5|44240.7|44275.5|44270.7|44239.5|44234.7|119
1739142900000|2025-02-09 23:15:00|44245|44240.2|44243.5|44238.7|44252.5|44247.7|44234|44229.2|74
1739143200000|2025-02-09 23:20:00|44244|44239.2|44256.5|44251.7|44263|44258.2|44241.5|44236.7|41
1739143500000|2025-02-09 23:25:00|44256|44251.2|44248.5|44243.7|44265.5|44260.7|44245.5|44240.7|32
1739143800000|2025-02-09 23:30:00|44249|44244.2|44278.5|44273.7|44286|44281.2|44248.5|44243.7|130
1739144100000|2025-02-09 23:35:00|44279|44274.2|44287.5|44282.7|44296.5|44291.7|44276.5|44271.7|80
1739144400000|2025-02-09 23:40:00|44288|44283.2|44288.5|44283.7|44295.5|44290.7|44280|44275.2|69
1739144700000|2025-02-09 23:45:00|44289|44284.2|44315.5|44310.7|44319|44314.2|44287|44282.2|163
1739145000000|2025-02-09 23:50:00|44315|44310.2|44350.5|44345.7|44369|44364.2|44312|44307.2|428
1739145300000|2025-02-09 23:55:00|44351|44346.2|44354|44349.2|44363.5|44358.7|44342|44337.2|133
1739145600000|2025-02-10 00:00:00|44353.5|44348.7|44349.5|44344.7|44381.5|44376.7|44347.5|44342.7|284
1739145900000|2025-02-10 00:05:00|44350|44345.2|44350|44345.2|44358|44353.2|44341|44336.2|87
1739146200000|2025-02-10 00:10:00|44349.5|44344.7|44347.5|44342.7|44349.5|44344.7|44341|44336.2|51
1739146500000|2025-02-10 00:15:00|44347|44342.2|44336|44331.2|44347|44342.2|44328|44323.2|151
1739146800000|2025-02-10 00:20:00|44336.5|44331.7|44334|44329.2|44343|44338.2|44323|44318.2|77
1739147100000|2025-02-10 00:25:00|44333.5|44328.7|44353.5|44348.7|44353.5|44348.7|44331|44326.2|216
1739147400000|2025-02-10 00:30:00|44354|44349.2|44408.5|44403.7|44410|44405.2|44351|44346.2|467
1739147700000|2025-02-10 00:35:00|44401.5|44396.7|44382|44377.2|44401.5|44396.7|44373.5|44368.7|168
1739148000000|2025-02-10 00:40:00|44382.5|44377.7|44369|44364.2|44384|44379.2|44369|44364.2|59
1739148300000|2025-02-10 00:45:00|44369.5|44364.7|44374|44369.2|44374|44369.2|44365.5|44360.7|42
1739148600000|2025-02-10 00:50:00|44374.5|44369.7|44399|44394.2|44401.5|44396.7|44373.5|44368.7|172
1739148900000|2025-02-10 00:55:00|44400|44395.2|44402|44397.2|44411|44406.2|44397|44392.2|50
1739149200000|2025-02-10 01:00:00|44402.5|44397.7|44401.5|44396.7|44409|44404.2|44395.5|44390.7|54
1739149500000|2025-02-10 01:05:00|44401|44396.2|44400.5|44395.7|44409.5|44404.7|44396.5|44391.7|58
1739149800000|2025-02-10 01:10:00|44401|44396.2|44394|44389.2|44403|44398.2|44393.5|44388.7|37
1739150100000|2025-02-10 01:15:00|44394.5|44389.7|44402.5|44397.7|44406.5|44401.7|44391|44386.2|34
1739150400000|2025-02-10 01:20:00|44402|44397.2|44400|44395.2|44405.5|44400.7|44391.5|44386.7|128
1739150700000|2025-02-10 01:25:00|44400.5|44395.7|44400.5|44395.7|44405.5|44400.7|44394.5|44389.7|35
1739151000000|2025-02-10 01:30:00|44401|44396.2|44396.5|44391.7|44401.5|44396.7|44389.5|44384.7|51
1739151300000|2025-02-10 01:35:00|44397|44392.2|44394.5|44389.7|44403|44398.2|44390.5|44385.7|67
1739151600000|2025-02-10 01:40:00|44394|44389.2|44403.5|44398.7|44406|44401.2|44389|44384.2|20
1739151900000|2025-02-10 01:45:00|44404|44399.2|44390|44385.2|44405|44400.2|44389.5|44384.7|36
1739152200000|2025-02-10 01:50:00|44390.5|44385.7|44385.5|44380.7|44392|44387.2|44383.5|44378.7|24
1739152500000|2025-02-10 01:55:00|44386|44381.2|44387.5|44382.7|44392|44387.2|44384.5|44379.7|41
1739152800000|2025-02-10 02:00:00|44387|44382.2|44394|44389.2|44397.5|44392.7|44380.5|44375.7|113
1739153100000|2025-02-10 02:05:00|44393.5|44388.7|44387|44382.2|44395|44390.2|44386.5|44381.7|17
1739153400000|2025-02-10 02:10:00|44386.5|44381.7|44387|44382.2|44388|44383.2|44378|44373.2|31
1739153700000|2025-02-10 02:15:00|44386.5|44381.7|44376|44371.2|44386.5|44381.7|44372.5|44367.7|39
1739154000000|2025-02-10 02:20:00|44377|44372.2|44380.5|44375.7|44386.5|44381.7|44377|44372.2|53
1739154300000|2025-02-10 02:25:00|44380|44375.2|44381.5|44376.7|44384.5|44379.7|44371.5|44366.7|58
1739154600000|2025-02-10 02:30:00|44382|44377.2|44386|44381.2|44386.5|44381.7|44380|44375.2|21
1739154900000|2025-02-10 02:35:00|44385.5|44380.7|44383.5|44378.7|44387.5|44382.7|44378.5|44373.7|21
1739155200000|2025-02-10 02:40:00|44384|44379.2|44384.5|44379.7|44388|44383.2|44381.5|44376.7|33
1739155500000|2025-02-10 02:45:00|44385|44380.2|44389.5|44384.7|44390|44385.2|44383|44378.2|47
1739155800000|2025-02-10 02:50:00|44389|44384.2|44385|44380.2|44389|44384.2|44383|44378.2|11
1739156100000|2025-02-10 02:55:00|44385.5|44380.7|44384|44379.2|44387.5|44382.7|44383.5|44378.7|14
1739156400000|2025-02-10 03:00:00|44383.5|44378.7|44377|44372.2|44386.5|44381.7|44376.5|44371.7|39
1739156700000|2025-02-10 03:05:00|44376.5|44371.7|44373.5|44368.7|44379|44374.2|44373.5|44368.7|17
1739157000000|2025-02-10 03:10:00|44373|44368.2|44372.5|44367.7|44375.5|44370.7|44370.5|44365.7|20
1739157300000|2025-02-10 03:15:00|44372|44367.2|44373|44368.2|44375.5|44370.7|44371.5|44366.7|8
1739157600000|2025-02-10 03:20:00|44373.5|44368.7|44380|44375.2|44382|44377.2|44372|44367.2|18
1739157900000|2025-02-10 03:25:00|44380.5|44375.7|44371|44366.2|44381|44376.2|44368|44363.2|42
1739158200000|2025-02-10 03:30:00|44370.5|44365.7|44377|44372.2|44378|44373.2|44368|44363.2|30
1739158500000|2025-02-10 03:35:00|44380|44375.2|44371|44366.2|44380|44375.2|44370|44365.2|25
1739158800000|2025-02-10 03:40:00|44372|44367.2|44371|44366.2|44374|44369.2|44368|44363.2|8
1739159100000|2025-02-10 03:45:00|44371.5|44366.7|44381|44376.2|44383|44378.2|44369|44364.2|41
1739159400000|2025-02-10 03:50:00|44380.5|44375.7|44382|44377.2|44383|44378.2|44379|44374.2|16
1739159700000|2025-02-10 03:55:00|44381.5|44376.7|44388|44383.2|44390|44385.2|44378.5|44373.7|28
1739160000000|2025-02-10 04:00:00|44388.5|44383.7|44383.5|44378.7|44389|44384.2|44383|44378.2|18
1739160300000|2025-02-10 04:05:00|44383|44378.2|44385|44380.2|44385|44380.2|44379|44374.2|15
1739160600000|2025-02-10 04:10:00|44385.5|44380.7|44383|44378.2|44386|44381.2|44376|44371.2|71
1739160900000|2025-02-10 04:15:00|44382|44377.2|44386|44381.2|44388|44383.2|44382|44377.2|8
1739161200000|2025-02-10 04:20:00|44385.5|44380.7|44392|44387.2|44394|44389.2|44383.5|44378.7|26
1739161500000|2025-02-10 04:25:00|44391.5|44386.7|44390|44385.2|44392.5|44387.7|44388.5|44383.7|12
1739161800000|2025-02-10 04:30:00|44390.5|44385.7|44388|44383.2|44393.5|44388.7|44386|44381.2|21
1739162100000|2025-02-10 04:35:00|44386.5|44381.7|44386|44381.2|44387|44382.2|44384|44379.2|6
1739162400000|2025-02-10 04:40:00|44385.5|44380.7|44379.5|44374.7|44386.5|44381.7|44379.5|44374.7|10
1739162700000|2025-02-10 04:45:00|44379|44374.2|44376|44371.2|44379.5|44374.7|44374|44369.2|17
1739163000000|2025-02-10 04:50:00|44375.5|44370.7|44377.5|44372.7|44378|44373.2|44374.5|44369.7|7
1739163300000|2025-02-10 04:55:00|44378|44373.2|44373|44368.2|44378|44373.2|44373|44368.2|16
1739163600000|2025-02-10 05:00:00|44373.5|44368.7|44379.5|44374.7|44379.5|44374.7|44371.5|44366.7|35
1739163900000|2025-02-10 05:05:00|44379|44374.2|44384|44379.2|44386|44381.2|44378|44373.2|37
1739164200000|2025-02-10 05:10:00|44384.5|44379.7|44388|44383.2|44391.5|44386.7|44383|44378.2|77
1739164500000|2025-02-10 05:15:00|44388.5|44383.7|44388|44383.2|44393|44388.2|44386|44381.2|45
1739164800000|2025-02-10 05:20:00|44388.5|44383.7|44394|44389.2|44399|44394.2|44387|44382.2|48
1739165100000|2025-02-10 05:25:00|44394.5|44389.7|44392|44387.2|44395|44390.2|44389|44384.2|12
1739165400000|2025-02-10 05:30:00|44392.5|44387.7|44400|44395.2|44401.5|44396.7|44384|44379.2|138
1739165700000|2025-02-10 05:35:00|44399.5|44394.7|44384|44379.2|44399.5|44394.7|44384|44379.2|39
1739166000000|2025-02-10 05:40:00|44383.5|44378.7|44382.5|44377.7|44387|44382.2|44381|44376.2|39
1739166300000|2025-02-10 05:45:00|44383|44378.2|44378|44373.2|44386.5|44381.7|44376|44371.2|31
1739166600000|2025-02-10 05:50:00|44377.5|44372.7|44373|44368.2|44380|44375.2|44370|44365.2|21
1739166900000|2025-02-10 05:55:00|44372.5|44367.7|44374|44369.2|44376|44371.2|44371|44366.2|13
1739167200000|2025-02-10 06:00:00|44374.5|44369.7|44377|44372.2|44379|44374.2|44373|44368.2|13
1739167500000|2025-02-10 06:05:00|44376.5|44371.7|44369|44364.2|44378|44373.2|44364|44359.2|69
1739167800000|2025-02-10 06:10:00|44368.5|44363.7|44367|44362.2|44370|44365.2|44366.5|44361.7|19
1739168100000|2025-02-10 06:15:00|44367.5|44362.7|44376|44371.2|44376.5|44371.7|44367.5|44362.7|37
1739168400000|2025-02-10 06:20:00|44375|44370.2|44375|44370.2|44380|44375.2|44374|44369.2|25
1739168700000|2025-02-10 06:25:00|44374.5|44369.7|44379|44374.2|44380.5|44375.7|44374|44369.2|16
1739169000000|2025-02-10 06:30:00|44378.5|44373.7|44365|44360.2|44378.5|44373.7|44365|44360.2|34
1739169300000|2025-02-10 06:35:00|44365.5|44360.7|44371|44366.2|44372.5|44367.7|44365|44360.2|7
1739169600000|2025-02-10 06:40:00|44371.5|44366.7|44368|44363.2|44373|44368.2|44368|44363.2|15
1739169900000|2025-02-10 06:45:00|44368.5|44363.7|44372|44367.2|44374.5|44369.7|44368.5|44363.7|12
1739170200000|2025-02-10 06:50:00|44372.5|44367.7|44375|44370.2|44375.5|44370.7|44371.5|44366.7|23
1739170500000|2025-02-10 06:55:00|44374|44369.2|44384|44379.2|44385|44380.2|44374|44369.2|30
1739170800000|2025-02-10 07:00:00|44383.4|44379.8|44378.4|44374.8|44387.9|44384.3|44378.4|44374.8|81
1739171100000|2025-02-10 07:05:00|44378.9|44375.3|44379.4|44375.8|44385.4|44381.8|44376.9|44373.3|59
1739171400000|2025-02-10 07:10:00|44378.9|44375.3|44373.4|44369.8|44382.4|44378.8|44372.9|44369.3|40
1739171700000|2025-02-10 07:15:00|44373.9|44370.3|44371.4|44367.8|44374.4|44370.8|44368.4|44364.8|39
1739172000000|2025-02-10 07:20:00|44370.9|44367.3|44367.4|44363.8|44372.4|44368.8|44358.4|44354.8|95
1739172300000|2025-02-10 07:25:00|44367.9|44364.3|44376.4|44372.8|44378.9|44375.3|44364.9|44361.3|53
1739172600000|2025-02-10 07:30:00|44376.9|44373.3|44375.4|44371.8|44382.4|44378.8|44374.4|44370.8|53
1739172900000|2025-02-10 07:35:00|44375.9|44372.3|44366.9|44363.3|44375.9|44372.3|44362.4|44358.8|73
1739173200000|2025-02-10 07:40:00|44367.4|44363.8|44370.4|44366.8|44370.4|44366.8|44362.9|44359.3|46
1739173500000|2025-02-10 07:45:00|44370.9|44367.3|44381.4|44377.8|44382.4|44378.8|44370.4|44366.8|59
1739173800000|2025-02-10 07:50:00|44380.9|44377.3|44373.4|44369.8|44380.9|44377.3|44372.4|44368.8|24
1739174100000|2025-02-10 07:55:00|44372.9|44369.3|44365.4|44361.8|44381.4|44377.8|44364.4|44360.8|126
1739174400000|2025-02-10 08:00:00|44366.4|44362.8|44384.4|44380.8|44384.9|44381.3|44358.4|44354.8|160
1739174700000|2025-02-10 08:05:00|44384.9|44381.3|44392.4|44388.8|44393.9|44390.3|44380.4|44376.8|95
1739175000000|2025-02-10 08:10:00|44392.9|44389.3|44384.9|44381.3|44398.4|44394.8|44384.4|44380.8|127
1739175300000|2025-02-10 08:15:00|44386.4|44382.8|44376.4|44372.8|44387.4|44383.8|44373.4|44369.8|93
1739175600000|2025-02-10 08:20:00|44375.9|44372.3|44387.4|44383.8|44389.4|44385.8|44374.4|44370.8|96
1739175900000|2025-02-10 08:25:00|44386.9|44383.3|44381.4|44377.8|44387.9|44384.3|44376.4|44372.8|112
1739176200000|2025-02-10 08:30:00|44380.9|44377.3|44364.4|44360.8|44381.9|44378.3|44358.9|44355.3|82
1739176500000|2025-02-10 08:35:00|44364.9|44361.3|44375.9|44372.3|44376.4|44372.8|44357.9|44354.3|53
1739176800000|2025-02-10 08:40:00|44376.4|44372.8|44395.9|44392.3|44396.4|44392.8|44376.4|44372.8|81
1739177100000|2025-02-10 08:45:00|44396.4|44392.8|44394.4|44390.8|44397.4|44393.8|44388.9|44385.3|71
1739177400000|2025-02-10 08:50:00|44393.9|44390.3|44389.9|44386.3|44395.4|44391.8|44386.9|44383.3|67
1739177700000|2025-02-10 08:55:00|44391.4|44387.8|44398.4|44394.8|44401.4|44397.8|44389.4|44385.8|97
1739178000000|2025-02-10 09:00:00|44398.9|44395.3|44414.4|44410.8|44421.4|44417.8|44387.9|44384.3|445
1739178300000|2025-02-10 09:05:00|44414.9|44411.3|44413.9|44410.3|44419.4|44415.8|44403.4|44399.8|134
1739178600000|2025-02-10 09:10:00|44414.4|44410.8|44420.4|44416.8|44420.4|44416.8|44411.9|44408.3|101
1739178900000|2025-02-10 09:15:00|44419.9|44416.3|44431.4|44427.8|44432.4|44428.8|44417.9|44414.3|207
1739179200000|2025-02-10 09:20:00|44431.9|44428.3|44428.4|44424.8|44435.4|44431.8|44423.9|44420.3|134
1739179500000|2025-02-10 09:25:00|44430.4|44426.8|44428.9|44425.3|44433.4|44429.8|44425.4|44421.8|111
1739179800000|2025-02-10 09:30:00|44429.4|44425.8|44438.4|44434.8|44442.4|44438.8|44429.4|44425.8|138
1739180100000|2025-02-10 09:35:00|44437.9|44434.3|44436.4|44432.8|44437.9|44434.3|44424.9|44421.3|82
1739180400000|2025-02-10 09:40:00|44435.9|44432.3|44429.4|44425.8|44436.4|44432.8|44425.4|44421.8|100
1739180700000|2025-02-10 09:45:00|44429.9|44426.3|44422.4|44418.8|44431.4|44427.8|44410.9|44407.3|172
1739181000000|2025-02-10 09:50:00|44421.9|44418.3|44422.4|44418.8|44426.4|44422.8|44415.9|44412.3|77
1739181300000|2025-02-10 09:55:00|44421.9|44418.3|44426.4|44422.8|44426.4|44422.8|44416.9|44413.3|62
1739181600000|2025-02-10 10:00:00|44425.9|44422.3|44442.4|44438.8|44444.4|44440.8|44424.9|44421.3|118
1739181900000|2025-02-10 10:05:00|44442.9|44439.3|44445.4|44441.8|44447.9|44444.3|44441.4|44437.8|129
1739182200000|2025-02-10 10:10:00|44445.9|44442.3|44432.4|44428.8|44445.9|44442.3|44430.9|44427.3|71
1739182500000|2025-02-10 10:15:00|44432.9|44429.3|44437.4|44433.8|44438.4|44434.8|44430.4|44426.8|43
1739182800000|2025-02-10 10:20:00|44436.9|44433.3|44437.4|44433.8|44442.4|44438.8|44435.4|44431.8|84
1739183100000|2025-02-10 10:25:00|44436.9|44433.3|44427.4|44423.8|44438.4|44434.8|44426.4|44422.8|83
1739183400000|2025-02-10 10:30:00|44426.9|44423.3|44428.4|44424.8|44433.4|44429.8|44423.9|44420.3|73
1739183700000|2025-02-10 10:35:00|44428.9|44425.3|44447.4|44443.8|44448.9|44445.3|44428.9|44425.3|138
1739184000000|2025-02-10 10:40:00|44446.9|44443.3|44446.4|44442.8|44448.4|44444.8|44437.4|44433.8|30
1739184300000|2025-02-10 10:45:00|44445.9|44442.3|44452.4|44448.8|44453.9|44450.3|44441.4|44437.8|48
1739184600000|2025-02-10 10:50:00|44452.9|44449.3|44449.4|44445.8|44454.9|44451.3|44447.4|44443.8|35
1739184900000|2025-02-10 10:55:00|44449.9|44446.3|44450.9|44447.3|44454.4|44450.8|44449.9|44446.3|39
1739185200000|2025-02-10 11:00:00|44450.4|44446.8|44444.4|44440.8|44454.4|44450.8|44433.4|44429.8|348
1739185500000|2025-02-10 11:05:00|44444.9|44441.3|44455.4|44451.8|44456.4|44452.8|44443.9|44440.3|100
1739185800000|2025-02-10 11:10:00|44454.9|44451.3|44459.4|44455.8|44462.4|44458.8|44451.4|44447.8|157
1739186100000|2025-02-10 11:15:00|44459.9|44456.3|44455.4|44451.8|44460.9|44457.3|44447.4|44443.8|120
1739186400000|2025-02-10 11:20:00|44454.9|44451.3|44462.9|44459.3|44462.9|44459.3|44450.4|44446.8|63
1739186700000|2025-02-10 11:25:00|44462.4|44458.8|44469.4|44465.8|44470.4|44466.8|44458.4|44454.8|83
1739187000000|2025-02-10 11:30:00|44469.9|44466.3|44469.4|44465.8|44471.9|44468.3|44464.4|44460.8|98
1739187300000|2025-02-10 11:35:00|44469.9|44466.3|44471.9|44468.3|44471.9|44468.3|44465.9|44462.3|96
1739187600000|2025-02-10 11:40:00|44471.4|44467.8|44466.4|44462.8|44471.9|44468.3|44460.9|44457.3|84
1739187900000|2025-02-10 11:45:00|44465.9|44462.3|44469.9|44466.3|44471.4|44467.8|44460.9|44457.3|107
1739188200000|2025-02-10 11:50:00|44468.9|44465.3|44476.9|44473.3|44477.4|44473.8|44465.9|44462.3|73
1739188500000|2025-02-10 11:55:00|44477.4|44473.8|44480.9|44477.3|44481.9|44478.3|44475.4|44471.8|93
1739188800000|2025-02-10 12:00:00|44481.4|44477.8|44472.4|44468.8|44507.4|44503.8|44450.4|44446.8|1998
1739189100000|2025-02-10 12:05:00|44471.9|44468.3|44482.9|44479.3|44486.9|44483.3|44469.4|44465.8|203
1739189400000|2025-02-10 12:10:00|44482.4|44478.8|44480.4|44476.8|44491.4|44487.8|44469.4|44465.8|241
1739189700000|2025-02-10 12:15:00|44480.9|44477.3|44485.9|44482.3|44485.9|44482.3|44472.4|44468.8|115
1739190000000|2025-02-10 12:20:00|44486.4|44482.8|44497.9|44494.3|44499.9|44496.3|44484.4|44480.8|193
1739190300000|2025-02-10 12:25:00|44498.4|44494.8|44506.4|44502.8|44513.9|44510.3|44493.9|44490.3|186
1739190600000|2025-02-10 12:30:00|44505.9|44502.3|44518.9|44515.3|44522.4|44518.8|44502.4|44498.8|254
1739190900000|2025-02-10 12:35:00|44519.4|44515.8|44515.9|44512.3|44520.4|44516.8|44512.9|44509.3|153
1739191200000|2025-02-10 12:40:00|44516.4|44512.8|44526.4|44522.8|44527.9|44524.3|44512.4|44508.8|187
1739191500000|2025-02-10 12:45:00|44524.4|44520.8|44521.4|44517.8|44526.9|44523.3|44513.9|44510.3|198
1739191800000|2025-02-10 12:50:00|44522.4|44518.8|44515.4|44511.8|44522.4|44518.8|44506.4|44502.8|135
1739192100000|2025-02-10 12:55:00|44514.9|44511.3|44516.4|44512.8|44516.9|44513.3|44509.4|44505.8|113
1739192400000|2025-02-10 13:00:00|44515.9|44512.3|44509.9|44506.3|44515.9|44512.3|44505.4|44501.8|218
1739192700000|2025-02-10 13:05:00|44509.4|44505.8|44511.4|44507.8|44514.4|44510.8|44507.4|44503.8|140
1739193000000|2025-02-10 13:10:00|44511.9|44508.3|44533.4|44529.8|44533.4|44529.8|44510.4|44506.8|167
1739193300000|2025-02-10 13:15:00|44533.9|44530.3|44531.9|44528.3|44538.4|44534.8|44522.4|44518.8|130
1739193600000|2025-02-10 13:20:00|44530.4|44526.8|44528.4|44524.8|44531.9|44528.3|44523.4|44519.8|161
1739193900000|2025-02-10 13:25:00|44527.9|44524.3|44541.4|44537.8|44545.4|44541.8|44525.9|44522.3|302
1739194200000|2025-02-10 13:30:00|44541.9|44538.3|44540.4|44536.8|44548.4|44544.8|44535.9|44532.3|224
1739194500000|2025-02-10 13:35:00|44540.9|44537.3|44549.4|44545.8|44550.4|44546.8|44531.9|44528.3|297
1739194800000|2025-02-10 13:40:00|44549.9|44546.3|44551.9|44548.3|44555.4|44551.8|44540.9|44537.3|244
1739195100000|2025-02-10 13:45:00|44552.9|44549.3|44560.4|44556.8|44561.4|44557.8|44530.4|44526.8|530
1739195400000|2025-02-10 13:50:00|44560.9|44557.3|44555.4|44551.8|44562.9|44559.3|44552.9|44549.3|116
1739195700000|2025-02-10 13:55:00|44554.9|44551.3|44568.4|44564.8|44569.4|44565.8|44554.9|44551.3|188
1739196000000|2025-02-10 14:00:00|44568.9|44565.3|44563.4|44559.8|44574.9|44571.3|44556.9|44553.3|328
1739196300000|2025-02-10 14:05:00|44562.9|44559.3|44565.9|44562.3|44568.9|44565.3|44555.9|44552.3|194
1739196600000|2025-02-10 14:10:00|44565.4|44561.8|44556.4|44552.8|44565.9|44562.3|44551.9|44548.3|230
1739196900000|2025-02-10 14:15:00|44556.9|44553.3|44560.4|44556.8|44568.9|44565.3|44545.4|44541.8|274
1739197200000|2025-02-10 14:20:00|44560.9|44557.3|44562.4|44558.8|44567.9|44564.3|44557.4|44553.8|178
1739197500000|2025-02-10 14:25:00|44562.9|44559.3|44568.9|44565.3|44583.4|44579.8|44557.4|44553.8|854
1739197800000|2025-02-10 14:30:00|44568.3|44565.9|44532.8|44530.4|44619.8|44617.4|44530.8|44528.4|3840
1739198100000|2025-02-10 14:35:00|44533.8|44531.4|44410.8|44408.4|44536.8|44534.4|44402.8|44400.4|2826
1739198400000|2025-02-10 14:40:00|44409.8|44407.4|44365.3|44362.9|44413.8|44411.4|44351.3|44348.9|2048
1739198700000|2025-02-10 14:45:00|44365.8|44363.4|44388.8|44386.4|44410.3|44407.9|44356.3|44353.9|1928
1739199000000|2025-02-10 14:50:00|44387.8|44385.4|44413.3|44410.9|44422.3|44419.9|44387.8|44385.4|1187
1739199300000|2025-02-10 14:55:00|44412.8|44410.4|44422.3|44419.9|44430.8|44428.4|44403.8|44401.4|947
1739199600000|2025-02-10 15:00:00|44421.8|44419.4|44464.8|44462.4|44464.8|44462.4|44411.3|44408.9|1494
1739199900000|2025-02-10 15:05:00|44463.3|44460.9|44457.8|44455.4|44494.8|44492.4|44451.8|44449.4|1792
1739200200000|2025-02-10 15:10:00|44458.3|44455.9|44426.3|44423.9|44465.3|44462.9|44421.3|44418.9|926
1739200500000|2025-02-10 15:15:00|44426.8|44424.4|44417.3|44414.9|44445.8|44443.4|44413.8|44411.4|805
1739200800000|2025-02-10 15:20:00|44417.8|44415.4|44420.8|44418.4|44431.3|44428.9|44392.3|44389.9|927
1739201100000|2025-02-10 15:25:00|44421.8|44419.4|44440.8|44438.4|44444.8|44442.4|44411.8|44409.4|590
1739201400000|2025-02-10 15:30:00|44441.3|44438.9|44430.8|44428.4|44478.3|44475.9|44428.8|44426.4|1065
1739201700000|2025-02-10 15:35:00|44431.8|44429.4|44395.3|44392.9|44440.8|44438.4|44381.8|44379.4|1133
1739202000000|2025-02-10 15:40:00|44395.8|44393.4|44401.3|44398.9|44409.3|44406.9|44369.8|44367.4|1007
1739202300000|2025-02-10 15:45:00|44401.8|44399.4|44427.3|44424.9|44431.8|44429.4|44401.3|44398.9|1046
1739202600000|2025-02-10 15:50:00|44427.8|44425.4|44439.3|44436.9|44449.3|44446.9|44424.8|44422.4|684
1739202900000|2025-02-10 15:55:00|44438.8|44436.4|44415.8|44413.4|44445.3|44442.9|44406.8|44404.4|596
1739203200000|2025-02-10 16:00:00|44416.3|44413.9|44403.8|44401.4|44431.8|44429.4|44395.8|44393.4|545
1739203500000|2025-02-10 16:05:00|44403.3|44400.9|44405.3|44402.9|44407.3|44404.9|44385.8|44383.4|527
1739203800000|2025-02-10 16:10:00|44404.8|44402.4|44370.8|44368.4|44414.8|44412.4|44359.3|44356.9|581
1739204100000|2025-02-10 16:15:00|44371.3|44368.9|44345.8|44343.4|44375.3|44372.9|44329.3|44326.9|1151
1739204400000|2025-02-10 16:20:00|44346.8|44344.4|44348.3|44345.9|44353.8|44351.4|44324.8|44322.4|739
1739204700000|2025-02-10 16:25:00|44347.8|44345.4|44361.8|44359.4|44366.8|44364.4|44339.8|44337.4|708
1739205000000|2025-02-10 16:30:00|44362.3|44359.9|44324.8|44322.4|44369.8|44367.4|44305.3|44302.9|1090
1739205300000|2025-02-10 16:35:00|44324.3|44321.9|44342.8|44340.4|44348.8|44346.4|44321.3|44318.9|418
1739205600000|2025-02-10 16:40:00|44343.8|44341.4|44364.3|44361.9|44367.3|44364.9|44342.8|44340.4|512
1739205900000|2025-02-10 16:45:00|44363.8|44361.4|44359.8|44357.4|44370.8|44368.4|44336.3|44333.9|423
1739206200000|2025-02-10 16:50:00|44360.3|44357.9|44389.3|44386.9|44398.3|44395.9|44359.8|44357.4|637
1739206500000|2025-02-10 16:55:00|44388.8|44386.4|44378.8|44376.4|44399.8|44397.4|44376.3|44373.9|418
1739206800000|2025-02-10 17:00:00|44377.8|44375.4|44356.8|44354.4|44393.3|44390.9|44356.8|44354.4|537
1739207100000|2025-02-10 17:05:00|44357.3|44354.9|44341.8|44339.4|44358.8|44356.4|44325.8|44323.4|638
1739207400000|2025-02-10 17:10:00|44341.3|44338.9|44307.8|44305.4|44342.3|44339.9|44291.8|44289.4|878
1739207700000|2025-02-10 17:15:00|44307.3|44304.9|44324.8|44322.4|44332.3|44329.9|44294.8|44292.4|467
1739208000000|2025-02-10 17:20:00|44325.3|44322.9|44357.8|44355.4|44361.8|44359.4|44314.8|44312.4|401
1739208300000|2025-02-10 17:25:00|44358.3|44355.9|44343.3|44340.9|44361.8|44359.4|44335.3|44332.9|561
1739208600000|2025-02-10 17:30:00|44344.8|44342.4|44362.8|44360.4|44373.3|44370.9|44342.8|44340.4|402
1739208900000|2025-02-10 17:35:00|44363.8|44361.4|44375.8|44373.4|44378.8|44376.4|44359.3|44356.9|332
1739209200000|2025-02-10 17:40:00|44376.3|44373.9|44376.8|44374.4|44392.8|44390.4|44373.8|44371.4|385
1739209500000|2025-02-10 17:45:00|44377.8|44375.4|44370.8|44368.4|44382.8|44380.4|44358.3|44355.9|359
1739209800000|2025-02-10 17:50:00|44371.3|44368.9|44396.8|44394.4|44397.8|44395.4|44360.3|44357.9|320
1739210100000|2025-02-10 17:55:00|44397.3|44394.9|44398.8|44396.4|44403.8|44401.4|44387.3|44384.9|297
1739210400000|2025-02-10 18:00:00|44398.3|44395.9|44430.8|44428.4|44434.8|44432.4|44396.8|44394.4|528
1739210700000|2025-02-10 18:05:00|44430.3|44427.9|44435.8|44433.4|44442.8|44440.4|44425.8|44423.4|405
1739211000000|2025-02-10 18:10:00|44435.3|44432.9|44454.8|44452.4|44454.8|44452.4|44433.8|44431.4|312
1739211300000|2025-02-10 18:15:00|44455.3|44452.9|44436.8|44434.4|44460.3|44457.9|44428.8|44426.4|301
1739211600000|2025-02-10 18:20:00|44437.3|44434.9|44437.8|44435.4|44455.8|44453.4|44428.8|44426.4|269
1739211900000|2025-02-10 18:25:00|44438.3|44435.9|44420.8|44418.4|44448.8|44446.4|44415.3|44412.9|387
1739212200000|2025-02-10 18:30:00|44421.3|44418.9|44403.8|44401.4|44422.8|44420.4|44400.8|44398.4|332
1739212500000|2025-02-10 18:35:00|44403.3|44400.9|44426.3|44423.9|44429.8|44427.4|44398.3|44395.9|454
1739212800000|2025-02-10 18:40:00|44426.8|44424.4|44441.8|44439.4|44445.8|44443.4|44422.8|44420.4|258
1739213100000|2025-02-10 18:45:00|44442.3|44439.9|44441.8|44439.4|44447.8|44445.4|44430.8|44428.4|232
1739213400000|2025-02-10 18:50:00|44442.8|44440.4|44456.8|44454.4|44468.8|44466.4|44441.8|44439.4|473
1739213700000|2025-02-10 18:55:00|44456.3|44453.9|44445.8|44443.4|44470.8|44468.4|44445.8|44443.4|282
1739214000000|2025-02-10 19:00:00|44445.3|44442.9|44452.8|44450.4|44453.8|44451.4|44421.8|44419.4|609
1739214300000|2025-02-10 19:05:00|44453.3|44450.9|44461.8|44459.4|44462.8|44460.4|44443.8|44441.4|341
1739214600000|2025-02-10 19:10:00|44462.3|44459.9|44478.8|44476.4|44482.8|44480.4|44456.8|44454.4|340
1739214900000|2025-02-10 19:15:00|44479.3|44476.9|44462.3|44459.9|44482.3|44479.9|44456.3|44453.9|349
1739215200000|2025-02-10 19:20:00|44462.8|44460.4|44479.3|44476.9|44493.8|44491.4|44462.8|44460.4|517
1739215500000|2025-02-10 19:25:00|44479.8|44477.4|44469.8|44467.4|44480.8|44478.4|44458.3|44455.9|368
1739215800000|2025-02-10 19:30:00|44470.3|44467.9|44461.8|44459.4|44484.8|44482.4|44454.8|44452.4|449
1739216100000|2025-02-10 19:35:00|44461.3|44458.9|44453.8|44451.4|44469.3|44466.9|44449.8|44447.4|382
1739216400000|2025-02-10 19:40:00|44453.3|44450.9|44453.8|44451.4|44462.8|44460.4|44446.8|44444.4|384
1739216700000|2025-02-10 19:45:00|44454.3|44451.9|44444.3|44441.9|44455.8|44453.4|44438.8|44436.4|378
1739217000000|2025-02-10 19:50:00|44444.8|44442.4|44455.3|44452.9|44456.8|44454.4|44437.3|44434.9|394
1739217300000|2025-02-10 19:55:00|44455.8|44453.4|44435.3|44432.9|44461.8|44459.4|44433.3|44430.9|385
1739217600000|2025-02-10 20:00:00|44436.3|44433.9|44436.8|44434.4|44449.8|44447.4|44424.8|44422.4|645
1739217900000|2025-02-10 20:05:00|44437.3|44434.9|44442.8|44440.4|44448.8|44446.4|44435.8|44433.4|173
1739218200000|2025-02-10 20:10:00|44442.3|44439.9|44446.3|44443.9|44446.3|44443.9|44433.3|44430.9|199
1739218500000|2025-02-10 20:15:00|44445.8|44443.4|44445.8|44443.4|44454.8|44452.4|44440.8|44438.4|280
1739218800000|2025-02-10 20:20:00|44445.3|44442.9|44435.8|44433.4|44446.8|44444.4|44425.8|44423.4|444
1739219100000|2025-02-10 20:25:00|44435.3|44432.9|44434.8|44432.4|44443.8|44441.4|44429.3|44426.9|302
1739219400000|2025-02-10 20:30:00|44432.3|44429.9|44442.8|44440.4|44450.8|44448.4|44422.3|44419.9|612
1739219700000|2025-02-10 20:35:00|44442.3|44439.9|44449.8|44447.4|44451.8|44449.4|44421.8|44419.4|516
1739220000000|2025-02-10 20:40:00|44449.3|44446.9|44479.8|44477.4|44480.8|44478.4|44447.8|44445.4|551
1739220300000|2025-02-10 20:45:00|44479.3|44476.9|44464.8|44462.4|44482.3|44479.9|44452.3|44449.9|587
1739220600000|2025-02-10 20:50:00|44464.3|44461.9|44428.8|44426.4|44487.8|44485.4|44416.3|44413.9|1247
1739220900000|2025-02-10 20:55:00|44426.8|44424.4|44462.3|44459.9|44474.3|44471.9|44426.8|44424.4|3008
1739221200000|2025-02-10 21:00:00|44458.7|44456.3|44453.4|44448.6|44462.9|44458.1|44432.9|44428.1|956
1739221500000|2025-02-10 21:05:00|44454.4|44449.6|44441.4|44436.6|44457.4|44452.6|44440.4|44435.6|203
1739221800000|2025-02-10 21:10:00|44442.9|44438.1|44445.4|44440.6|44447.9|44443.1|44439.9|44435.1|168
1739222100000|2025-02-10 21:15:00|44444.9|44440.1|44445.4|44440.6|44448.9|44444.1|44441.9|44437.1|145
1739222400000|2025-02-10 21:20:00|44444.4|44439.6|44453.9|44449.1|44459.9|44455.1|44443.4|44438.6|74
1739222700000|2025-02-10 21:25:00|44454.4|44449.6|44456.4|44451.6|44457.4|44452.6|44449.4|44444.6|26
1739223000000|2025-02-10 21:30:00|44456.9|44452.1|44455.9|44451.1|44459.4|44454.6|44453.4|44448.6|29
1739223300000|2025-02-10 21:35:00|44455.4|44450.6|44460.4|44455.6|44462.9|44458.1|44454.9|44450.1|49
1739223600000|2025-02-10 21:40:00|44460.9|44456.1|44466.4|44461.6|44466.4|44461.6|44459.9|44455.1|39
1739223900000|2025-02-10 21:45:00|44465.9|44461.1|44469.4|44464.6|44469.4|44464.6|44462.9|44458.1|48
1739224200000|2025-02-10 21:50:00|44468.4|44463.6|44466.4|44461.6|44469.4|44464.6|44463.9|44459.1|75
1739224500000|2025-02-10 21:55:00|44465.9|44461.1|44471.5|44461.7|44472.3|44464.6|44462.9|44458.1|50
1739224800000|2025-02-10 22:00:00|44471.7|44461.9|44471.4|44461.6|44471.7|44461.9|44471.4|44461.6|0
1739225100000|2025-02-10 22:05:00|44470.8|44461|44470.8|44461|44470.8|44461|44470.8|44461|0
1739225700000|2025-02-10 22:15:00|44470.3|44460.5|44477.8|44468|44477.8|44468|44470.3|44460.5|0
1739226000000|2025-02-10 22:20:00|44477.5|44467.7|44477.5|44467.7|44477.9|44468.1|44476.3|44466.5|0
1739226300000|2025-02-10 22:25:00|44477.6|44467.8|44479.7|44469.9|44479.7|44469.9|44477.6|44467.8|0
1739226600000|2025-02-10 22:30:00|44479.2|44469.4|44476.9|44467.1|44479.7|44469.9|44476.8|44467|0
1739226900000|2025-02-10 22:35:00|44476.8|44467|44478.4|44468.6|44478.4|44468.6|44476.5|44466.7|0
1739227200000|2025-02-10 22:40:00|44475.7|44465.9|44473.3|44463.5|44475.7|44465.9|44469.8|44460|0
1739227500000|2025-02-10 22:45:00|44470.6|44460.8|44468.3|44458.5|44470.6|44460.8|44461.9|44452.1|0
1739227800000|2025-02-10 22:50:00|44468.2|44458.4|44467.1|44457.3|44469.4|44459.6|44467|44457.2|0
1739228100000|2025-02-10 22:55:00|44467|44457.2|44467.2|44457.4|44470.7|44460.9|44466.4|44456.6|0
1739228400000|2025-02-10 23:00:00|44462.9|44458.1|44433.4|44428.6|44462.9|44458.1|44429.9|44425.1|172
1739228700000|2025-02-10 23:05:00|44433.9|44429.1|44428.9|44424.1|44439.4|44434.6|44414.9|44410.1|116
1739229000000|2025-02-10 23:10:00|44429.4|44424.6|44422.4|44417.6|44431.9|44427.1|44406.4|44401.6|243
1739229300000|2025-02-10 23:15:00|44423.4|44418.6|44409.4|44404.6|44425.9|44421.1|44404.9|44400.1|124
1739229600000|2025-02-10 23:20:00|44408.9|44404.1|44404.4|44399.6|44414.4|44409.6|44403.4|44398.6|43
1739229900000|2025-02-10 23:25:00|44403.9|44399.1|44399.4|44394.6|44404.9|44400.1|44376.4|44371.6|187
1739230200000|2025-02-10 23:30:00|44399.9|44395.1|44405.4|44400.6|44406.9|44402.1|44395.4|44390.6|80
1739230500000|2025-02-10 23:35:00|44404.4|44399.6|44412.9|44408.1|44414.4|44409.6|44402.4|44397.6|108
1739230800000|2025-02-10 23:40:00|44412.4|44407.6|44396.4|44391.6|44412.4|44407.6|44393.4|44388.6|83
1739231100000|2025-02-10 23:45:00|44396.9|44392.1|44399.4|44394.6|44404.4|44399.6|44392.4|44387.6|31
1739231400000|2025-02-10 23:50:00|44398.9|44394.1|44403.9|44399.1|44404.9|44400.1|44397.9|44393.1|37
1739231700000|2025-02-10 23:55:00|44403.4|44398.6|44407.4|44402.6|44411.4|44406.6|44402.9|44398.1|24
1739232000000|2025-02-11 00:00:00|44407.9|44403.1|44397.9|44393.1|44410.9|44406.1|44394.9|44390.1|223
1739232300000|2025-02-11 00:05:00|44398.4|44393.6|44393.4|44388.6|44402.9|44398.1|44389.9|44385.1|55
1739232600000|2025-02-11 00:10:00|44393.9|44389.1|44394.9|44390.1|44398.9|44394.1|44390.9|44386.1|26
1739232900000|2025-02-11 00:15:00|44395.4|44390.6|44392.4|44387.6|44398.9|44394.1|44390.4|44385.6|43
1739233200000|2025-02-11 00:20:00|44392.9|44388.1|44391.9|44387.1|44399.4|44394.6|44390.9|44386.1|46
1739233500000|2025-02-11 00:25:00|44391.4|44386.6|44412.9|44408.1|44415.9|44411.1|44391.4|44386.6|77
1739233800000|2025-02-11 00:30:00|44412.4|44407.6|44425.9|44421.1|44427.4|44422.6|44410.9|44406.1|88
1739234100000|2025-02-11 00:35:00|44427.4|44422.6|44425.9|44421.1|44430.9|44426.1|44423.4|44418.6|70
1739234400000|2025-02-11 00:40:00|44426.4|44421.6|44425.9|44421.1|44430.4|44425.6|44423.9|44419.1|28
1739234700000|2025-02-11 00:45:00|44425.4|44420.6|44419.9|44415.1|44425.4|44420.6|44417.9|44413.1|44
1739235000000|2025-02-11 00:50:00|44420.4|44415.6|44419.9|44415.1|44425.9|44421.1|44417.9|44413.1|21
1739235300000|2025-02-11 00:55:00|44419.4|44414.6|44413.4|44408.6|44419.9|44415.1|44412.4|44407.6|63
1739235600000|2025-02-11 01:00:00|44412.9|44408.1|44409.4|44404.6|44418.9|44414.1|44405.9|44401.1|64
1739235900000|2025-02-11 01:05:00|44408.9|44404.1|44407.9|44403.1|44413.9|44409.1|44404.9|44400.1|23
1739236200000|2025-02-11 01:10:00|44407.4|44402.6|44405.9|44401.1|44409.4|44404.6|44404.9|44400.1|26
1739236500000|2025-02-11 01:15:00|44405.4|44400.6|44400.4|44395.6|44407.9|44403.1|44396.9|44392.1|37
1739236800000|2025-02-11 01:20:00|44400.9|44396.1|44392.9|44388.1|44400.9|44396.1|44391.9|44387.1|53
1739237100000|2025-02-11 01:25:00|44393.4|44388.6|44386.9|44382.1|44394.9|44390.1|44384.9|44380.1|117
1739237400000|2025-02-11 01:30:00|44386.4|44381.6|44402.9|44398.1|44403.9|44399.1|44385.9|44381.1|56
1739237700000|2025-02-11 01:35:00|44403.4|44398.6|44401.9|44397.1|44403.9|44399.1|44393.9|44389.1|50
1739238000000|2025-02-11 01:40:00|44402.4|44397.6|44396.9|44392.1|44403.4|44398.6|44395.9|44391.1|25
1739238300000|2025-02-11 01:45:00|44396.4|44391.6|44394.9|44390.1|44397.9|44393.1|44388.9|44384.1|35
1739238600000|2025-02-11 01:50:00|44395.4|44390.6|44393.4|44388.6|44396.9|44392.1|44391.9|44387.1|14
1739238900000|2025-02-11 01:55:00|44394.4|44389.6|44396.9|44392.1|44397.9|44393.1|44392.9|44388.1|29
1739239200000|2025-02-11 02:00:00|44397.4|44392.6|44398.4|44393.6|44399.4|44394.6|44391.9|44387.1|32
1739239500000|2025-02-11 02:05:00|44397.9|44393.1|44383.4|44378.6|44399.4|44394.6|44380.4|44375.6|54
1739239800000|2025-02-11 02:10:00|44383.9|44379.1|44378.9|44374.1|44387.4|44382.6|44378.9|44374.1|30
1739240100000|2025-02-11 02:15:00|44379.4|44374.6|44367.9|44363.1|44382.4|44377.6|44354.9|44350.1|243
1739240400000|2025-02-11 02:20:00|44367.4|44362.6|44367.9|44363.1|44371.4|44366.6|44357.9|44353.1|144
1739240700000|2025-02-11 02:25:00|44368.4|44363.6|44374.9|44370.1|44378.9|44374.1|44367.9|44363.1|93
1739241000000|2025-02-11 02:30:00|44375.4|44370.6|44362.9|44358.1|44375.9|44371.1|44360.9|44356.1|107
1739241300000|2025-02-11 02:35:00|44363.4|44358.6|44363.9|44359.1|44373.4|44368.6|44361.9|44357.1|66
1739241600000|2025-02-11 02:40:00|44363.4|44358.6|44375.4|44370.6|44376.9|44372.1|44361.9|44357.1|38
1739241900000|2025-02-11 02:45:00|44374.9|44370.1|44372.9|44368.1|44377.4|44372.6|44371.4|44366.6|123
1739242200000|2025-02-11 02:50:00|44373.4|44368.6|44372.9|44368.1|44379.9|44375.1|44369.4|44364.6|117
1739242500000|2025-02-11 02:55:00|44372.4|44367.6|44366.9|44362.1|44372.9|44368.1|44364.9|44360.1|47
1739242800000|2025-02-11 03:00:00|44366.4|44361.6|44361.9|44357.1|44367.9|44363.1|44360.9|44356.1|43
1739243100000|2025-02-11 03:05:00|44361.4|44356.6|44367.9|44363.1|44370.9|44366.1|44360.9|44356.1|20
1739243400000|2025-02-11 03:10:00|44368.4|44363.6|44367.4|44362.6|44368.4|44363.6|44358.9|44354.1|39
1739243700000|2025-02-11 03:15:00|44366.9|44362.1|44372.9|44368.1|44372.9|44368.1|44361.9|44357.1|38
1739244000000|2025-02-11 03:20:00|44373.4|44368.6|44377.9|44373.1|44383.9|44379.1|44369.9|44365.1|83
1739244300000|2025-02-11 03:25:00|44377.4|44372.6|44385.9|44381.1|44388.9|44384.1|44376.4|44371.6|40
1739244600000|2025-02-11 03:30:00|44383.9|44379.1|44391.9|44387.1|44393.9|44389.1|44383.9|44379.1|90
1739244900000|2025-02-11 03:35:00|44392.4|44387.6|44394.9|44390.1|44396.9|44392.1|44391.9|44387.1|30
1739245200000|2025-02-11 03:40:00|44394.4|44389.6|44387.9|44383.1|44394.4|44389.6|44384.9|44380.1|31
1739245500000|2025-02-11 03:45:00|44388.4|44383.6|44394.4|44389.6|44394.4|44389.6|44386.9|44382.1|20
1739245800000|2025-02-11 03:50:00|44394.9|44390.1|44396.9|44392.1|44398.9|44394.1|44394.4|44389.6|38
1739246100000|2025-02-11 03:55:00|44397.4|44392.6|44400.4|44395.6|44400.9|44396.1|44394.4|44389.6|23
1739246400000|2025-02-11 04:00:00|44398.9|44394.1|44404.9|44400.1|44406.4|44401.6|44394.9|44390.1|53
1739246700000|2025-02-11 04:05:00|44404.4|44399.6|44398.9|44394.1|44404.9|44400.1|44397.4|44392.6|46
1739247000000|2025-02-11 04:10:00|44398.4|44393.6|44399.9|44395.1|44400.9|44396.1|44397.9|44393.1|19
1739247300000|2025-02-11 04:15:00|44400.4|44395.6|44405.9|44401.1|44406.9|44402.1|44399.9|44395.1|14
1739247600000|2025-02-11 04:20:00|44405.4|44400.6|44403.9|44399.1|44405.9|44401.1|44399.9|44395.1|51
1739247900000|2025-02-11 04:25:00|44403.4|44398.6|44401.9|44397.1|44404.9|44400.1|44401.9|44397.1|11
1739248200000|2025-02-11 04:30:00|44402.9|44398.1|44401.9|44397.1|44404.4|44399.6|44400.9|44396.1|14
1739248500000|2025-02-11 04:35:00|44401.4|44396.6|44400.4|44395.6|44401.9|44397.1|44397.4|44392.6|57
1739248800000|2025-02-11 04:40:00|44400.9|44396.1|44397.9|44393.1|44400.9|44396.1|44396.9|44392.1|5
1739249100000|2025-02-11 04:45:00|44398.9|44394.1|44398.4|44393.6|44401.9|44397.1|44397.9|44393.1|21
1739249400000|2025-02-11 04:50:00|44397.9|44393.1|44397.9|44393.1|44400.9|44396.1|44394.4|44389.6|58
1739249700000|2025-02-11 04:55:00|44397.4|44392.6|44395.9|44391.1|44397.9|44393.1|44395.4|44390.6|5
1739250000000|2025-02-11 05:00:00|44396.4|44391.6|44408.9|44404.1|44409.9|44405.1|44396.4|44391.6|30
1739250300000|2025-02-11 05:05:00|44409.4|44404.6|44409.9|44405.1|44413.4|44408.6|44408.9|44404.1|39
1739250600000|2025-02-11 05:10:00|44410.9|44406.1|44403.9|44399.1|44410.9|44406.1|44401.9|44397.1|30
1739250900000|2025-02-11 05:15:00|44404.4|44399.6|44407.9|44403.1|44410.9|44406.1|44403.4|44398.6|21
1739251200000|2025-02-11 05:20:00|44408.4|44403.6|44407.9|44403.1|44409.9|44405.1|44404.4|44399.6|19
1739251500000|2025-02-11 05:25:00|44408.4|44403.6|44407.9|44403.1|44408.9|44404.1|44405.4|44400.6|6
1739251800000|2025-02-11 05:30:00|44407.4|44402.6|44411.9|44407.1|44412.9|44408.1|44407.4|44402.6|14
1739252100000|2025-02-11 05:35:00|44411.4|44406.6|44410.4|44405.6|44411.9|44407.1|44405.9|44401.1|19
1739252400000|2025-02-11 05:40:00|44410.9|44406.1|44412.9|44408.1|44413.4|44408.6|44408.4|44403.6|8
1739252700000|2025-02-11 05:45:00|44413.4|44408.6|44406.9|44402.1|44413.9|44409.1|44406.9|44402.1|12
1739253000000|2025-02-11 05:50:00|44407.4|44402.6|44407.9|44403.1|44409.9|44405.1|44405.9|44401.1|7
1739253300000|2025-02-11 05:55:00|44408.4|44403.6|44405.9|44401.1|44409.9|44405.1|44405.4|44400.6|8
1739253600000|2025-02-11 06:00:00|44405.4|44400.6|44397.9|44393.1|44405.9|44401.1|44397.9|44393.1|39
1739253900000|2025-02-11 06:05:00|44397.4|44392.6|44400.9|44396.1|44404.9|44400.1|44397.4|44392.6|30
1739254200000|2025-02-11 06:10:00|44401.4|44396.6|44396.9|44392.1|44401.9|44397.1|44394.9|44390.1|27
1739254500000|2025-02-11 06:15:00|44396.4|44391.6|44389.9|44385.1|44396.9|44392.1|44386.9|44382.1|38
1739254800000|2025-02-11 06:20:00|44390.4|44385.6|44396.9|44392.1|44400.4|44395.6|44390.4|44385.6|27
1739255100000|2025-02-11 06:25:00|44397.4|44392.6|44392.9|44388.1|44399.9|44395.1|44392.9|44388.1|15
1739255400000|2025-02-11 06:30:00|44392.4|44387.6|44391.9|44387.1|44393.9|44389.1|44390.9|44386.1|13
1739255700000|2025-02-11 06:35:00|44390.9|44386.1|44390.9|44386.1|44394.4|44389.6|44388.9|44384.1|33
1739256000000|2025-02-11 06:40:00|44389.9|44385.1|44392.4|44387.6|44393.9|44389.1|44388.9|44384.1|13
1739256300000|2025-02-11 06:45:00|44391.9|44387.1|44386.9|44382.1|44392.4|44387.6|44385.4|44380.6|11
1739256600000|2025-02-11 06:50:00|44386.4|44381.6|44383.9|44379.1|44387.9|44383.1|44381.9|44377.1|33
1739256900000|2025-02-11 06:55:00|44382.9|44378.1|44379.9|44375.1|44384.9|44380.1|44376.9|44372.1|22
1739257200000|2025-02-11 07:00:00|44379.3|44375.7|44377.3|44373.7|44383.3|44379.7|44370.8|44367.2|110
1739257500000|2025-02-11 07:05:00|44377.8|44374.2|44376.3|44372.7|44381.3|44377.7|44375.3|44371.7|35
1739257800000|2025-02-11 07:10:00|44376.8|44373.2|44379.3|44375.7|44384.8|44381.2|44376.3|44372.7|41
1739258100000|2025-02-11 07:15:00|44378.8|44375.2|44381.3|44377.7|44381.8|44378.2|44376.8|44373.2|29
1739258400000|2025-02-11 07:20:00|44381.8|44378.2|44381.3|44377.7|44382.8|44379.2|44376.3|44372.7|15
1739258700000|2025-02-11 07:25:00|44380.8|44377.2|44384.3|44380.7|44386.8|44383.2|44380.8|44377.2|37
1739259000000|2025-02-11 07:30:00|44384.8|44381.2|44368.3|44364.7|44387.3|44383.7|44365.8|44362.2|60
1739259300000|2025-02-11 07:35:00|44367.3|44363.7|44371.3|44367.7|44373.8|44370.2|44363.8|44360.2|57
1739259600000|2025-02-11 07:40:00|44372.3|44368.7|44372.3|44368.7|44379.3|44375.7|44371.3|44367.7|43
1739259900000|2025-02-11 07:45:00|44372.8|44369.2|44375.3|44371.7|44380.3|44376.7|44368.3|44364.7|26
1739260200000|2025-02-11 07:50:00|44375.8|44372.2|44379.3|44375.7|44379.8|44376.2|44372.3|44368.7|33
1739260500000|2025-02-11 07:55:00|44379.8|44376.2|44347.3|44343.7|44383.3|44379.7|44346.3|44342.7|257
1739260800000|2025-02-11 08:00:00|44346.3|44342.7|44350.3|44346.7|44364.3|44360.7|44335.3|44331.7|281
1739261100000|2025-02-11 08:05:00|44350.8|44347.2|44359.3|44355.7|44360.3|44356.7|44347.8|44344.2|46
1739261400000|2025-02-11 08:10:00|44359.8|44356.2|44373.3|44369.7|44377.3|44373.7|44356.3|44352.7|60
1739261700000|2025-02-11 08:15:00|44371.8|44368.2|44395.8|44392.2|44400.3|44396.7|44368.8|44365.2|151
1739262000000|2025-02-11 08:20:00|44395.3|44391.7|44390.3|44386.7|44402.8|44399.2|44387.8|44384.2|118
1739262300000|2025-02-11 08:25:00|44390.8|44387.2|44387.3|44383.7|44396.3|44392.7|44379.3|44375.7|67
1739262600000|2025-02-11 08:30:00|44386.8|44383.2|44378.8|44375.2|44388.8|44385.2|44375.3|44371.7|69
1739262900000|2025-02-11 08:35:00|44379.3|44375.7|44398.3|44394.7|44400.8|44397.2|44378.8|44375.2|75
1739263200000|2025-02-11 08:40:00|44398.8|44395.2|44402.8|44399.2|44412.3|44408.7|44398.3|44394.7|44
1739263500000|2025-02-11 08:45:00|44402.3|44398.7|44397.3|44393.7|44409.8|44406.2|44396.3|44392.7|48
1739263800000|2025-02-11 08:50:00|44396.8|44393.2|44397.3|44393.7|44402.3|44398.7|44392.3|44388.7|63
1739264100000|2025-02-11 08:55:00|44396.8|44393.2|44387.3|44383.7|44396.8|44393.2|44382.3|44378.7|24
1739264400000|2025-02-11 09:00:00|44384.3|44380.7|44398.3|44394.7|44399.3|44395.7|44381.8|44378.2|120
1739264700000|2025-02-11 09:05:00|44398.8|44395.2|44406.8|44403.2|44408.3|44404.7|44393.8|44390.2|102
1739265000000|2025-02-11 09:10:00|44404.8|44401.2|44393.3|44389.7|44410.3|44406.7|44393.3|44389.7|138
1739265300000|2025-02-11 09:15:00|44392.8|44389.2|44379.3|44375.7|44395.8|44392.2|44379.3|44375.7|168
1739265600000|2025-02-11 09:20:00|44378.3|44374.7|44371.3|44367.7|44382.8|44379.2|44361.8|44358.2|150
1739265900000|2025-02-11 09:25:00|44370.8|44367.2|44373.3|44369.7|44373.8|44370.2|44367.8|44364.2|108
1739266200000|2025-02-11 09:30:00|44373.8|44370.2|44362.3|44358.7|44377.3|44373.7|44357.8|44354.2|164
1739266500000|2025-02-11 09:35:00|44361.8|44358.2|44368.8|44365.2|44369.3|44365.7|44358.3|44354.7|83
1739266800000|2025-02-11 09:40:00|44369.3|44365.7|44363.3|44359.7|44369.3|44365.7|44360.3|44356.7|43
1739267100000|2025-02-11 09:45:00|44363.8|44360.2|44374.3|44370.7|44375.3|44371.7|44363.3|44359.7|40
1739267400000|2025-02-11 09:50:00|44373.8|44370.2|44364.3|44360.7|44375.3|44371.7|44364.3|44360.7|62
1739267700000|2025-02-11 09:55:00|44363.8|44360.2|44363.3|44359.7|44371.3|44367.7|44361.3|44357.7|61
1739268000000|2025-02-11 10:00:00|44363.8|44360.2|44369.3|44365.7|44374.8|44371.2|44363.3|44359.7|43
1739268300000|2025-02-11 10:05:00|44368.8|44365.2|44365.3|44361.7|44375.3|44371.7|44364.8|44361.2|43
1739268600000|2025-02-11 10:10:00|44365.8|44362.2|44378.3|44374.7|44381.8|44378.2|44365.3|44361.7|120
1739268900000|2025-02-11 10:15:00|44377.8|44374.2|44391.3|44387.7|44393.8|44390.2|44377.8|44374.2|96
1739269200000|2025-02-11 10:20:00|44391.8|44388.2|44379.3|44375.7|44392.8|44389.2|44379.3|44375.7|93
1739269500000|2025-02-11 10:25:00|44380.3|44376.7|44382.3|44378.7|44389.3|44385.7|44379.3|44375.7|56
1739269800000|2025-02-11 10:30:00|44381.8|44378.2|44385.3|44381.7|44391.3|44387.7|44380.3|44376.7|46
1739270100000|2025-02-11 10:35:00|44385.8|44382.2|44377.8|44374.2|44390.3|44386.7|44377.3|44373.7|65
1739270400000|2025-02-11 10:40:00|44377.3|44373.7|44380.3|44376.7|44386.3|44382.7|44373.3|44369.7|103
1739270700000|2025-02-11 10:45:00|44379.8|44376.2|44378.3|44374.7|44382.3|44378.7|44374.3|44370.7|36
1739271000000|2025-02-11 10:50:00|44377.8|44374.2|44363.8|44360.2|44378.3|44374.7|44360.8|44357.2|57
1739271300000|2025-02-11 10:55:00|44363.3|44359.7|44357.3|44353.7|44364.3|44360.7|44353.3|44349.7|85
1739271600000|2025-02-11 11:00:00|44356.8|44353.2|44367.3|44363.7|44367.8|44364.2|44356.3|44352.7|62
1739271900000|2025-02-11 11:05:00|44366.8|44363.2|44370.3|44366.7|44372.3|44368.7|44365.3|44361.7|54
1739272200000|2025-02-11 11:10:00|44369.8|44366.2|44389.3|44385.7|44391.3|44387.7|44369.8|44366.2|110
1739272500000|2025-02-11 11:15:00|44388.8|44385.2|44379.3|44375.7|44389.3|44385.7|44378.3|44374.7|49
1739272800000|2025-02-11 11:20:00|44378.8|44375.2|44372.3|44368.7|44379.3|44375.7|44371.8|44368.2|63
1739273100000|2025-02-11 11:25:00|44372.8|44369.2|44377.3|44373.7|44379.3|44375.7|44369.8|44366.2|77
1739273400000|2025-02-11 11:30:00|44377.8|44374.2|44372.8|44369.2|44383.3|44379.7|44365.3|44361.7|585
1739273700000|2025-02-11 11:35:00|44372.3|44368.7|44367.8|44364.2|44377.3|44373.7|44364.3|44360.7|216
1739274000000|2025-02-11 11:40:00|44368.3|44364.7|44367.3|44363.7|44371.3|44367.7|44360.3|44356.7|99
1739274300000|2025-02-11 11:45:00|44367.8|44364.2|44399.3|44395.7|44399.3|44395.7|44367.8|44364.2|311
1739274600000|2025-02-11 11:50:00|44398.8|44395.2|44384.3|44380.7|44398.8|44395.2|44381.3|44377.7|153
1739274900000|2025-02-11 11:55:00|44392.3|44388.7|44396.3|44392.7|44400.8|44397.2|44388.3|44384.7|356
1739275200000|2025-02-11 12:00:00|44398.3|44394.7|44370.3|44366.7|44401.8|44398.2|44369.3|44365.7|536
1739275500000|2025-02-11 12:05:00|44370.8|44367.2|44372.8|44369.2|44374.8|44371.2|44363.8|44360.2|126
1739275800000|2025-02-11 12:10:00|44373.3|44369.7|44370.3|44366.7|44377.3|44373.7|44368.8|44365.2|85
1739276100000|2025-02-11 12:15:00|44370.8|44367.2|44373.8|44370.2|44380.3|44376.7|44369.3|44365.7|78
1739276400000|2025-02-11 12:20:00|44374.3|44370.7|44378.8|44375.2|44381.3|44377.7|44364.8|44361.2|158
1739276700000|2025-02-11 12:25:00|44378.3|44374.7|44366.8|44363.2|44381.8|44378.2|44366.8|44363.2|119
1739277000000|2025-02-11 12:30:00|44365.3|44361.7|44368.3|44364.7|44369.3|44365.7|44357.3|44353.7|136
1739277300000|2025-02-11 12:35:00|44367.8|44364.2|44369.3|44365.7|44374.8|44371.2|44364.3|44360.7|108
1739277600000|2025-02-11 12:40:00|44369.8|44366.2|44380.3|44376.7|44381.8|44378.2|44368.3|44364.7|97
1739277900000|2025-02-11 12:45:00|44380.8|44377.2|44389.3|44385.7|44392.3|44388.7|44377.8|44374.2|73
1739278200000|2025-02-11 12:50:00|44388.8|44385.2|44374.3|44370.7|44396.8|44393.2|44370.3|44366.7|219
1739278500000|2025-02-11 12:55:00|44374.8|44371.2|44386.3|44382.7|44386.3|44382.7|44367.3|44363.7|155
1739278800000|2025-02-11 13:00:00|44385.8|44382.2|44378.3|44374.7|44388.3|44384.7|44372.3|44368.7|141
1739279100000|2025-02-11 13:05:00|44377.3|44373.7|44370.8|44367.2|44381.3|44377.7|44367.8|44364.2|162
1739279400000|2025-02-11 13:10:00|44371.3|44367.7|44364.8|44361.2|44372.3|44368.7|44362.3|44358.7|190
1739279700000|2025-02-11 13:15:00|44365.3|44361.7|44357.3|44353.7|44365.8|44362.2|44353.3|44349.7|171
1739280000000|2025-02-11 13:20:00|44356.8|44353.2|44337.3|44333.7|44356.8|44353.2|44336.3|44332.7|395
1739280300000|2025-02-11 13:25:00|44336.8|44333.2|44342.3|44338.7|44346.8|44343.2|44332.3|44328.7|190
1739280600000|2025-02-11 13:30:00|44342.8|44339.2|44356.3|44352.7|44358.3|44354.7|44342.8|44339.2|176
1739280900000|2025-02-11 13:35:00|44355.8|44352.2|44364.3|44360.7|44364.3|44360.7|44351.3|44347.7|138
1739281200000|2025-02-11 13:40:00|44363.8|44360.2|44368.3|44364.7|44373.3|44369.7|44354.8|44351.2|197
1739281500000|2025-02-11 13:45:00|44367.8|44364.2|44348.3|44344.7|44368.8|44365.2|44345.3|44341.7|142
1739281800000|2025-02-11 13:50:00|44348.8|44345.2|44357.3|44353.7|44365.3|44361.7|44345.8|44342.2|301
1739282100000|2025-02-11 13:55:00|44356.8|44353.2|44325.3|44321.7|44361.3|44357.7|44316.3|44312.7|386
1739282400000|2025-02-11 14:00:00|44323.3|44319.7|44345.3|44341.7|44352.3|44348.7|44315.3|44311.7|454
1739282700000|2025-02-11 14:05:00|44344.8|44341.2|44334.3|44330.7|44348.3|44344.7|44333.8|44330.2|356
1739283000000|2025-02-11 14:10:00|44333.8|44330.2|44325.3|44321.7|44333.8|44330.2|44321.3|44317.7|277
1739283300000|2025-02-11 14:15:00|44325.8|44322.2|44322.3|44318.7|44330.3|44326.7|44300.3|44296.7|480
1739283600000|2025-02-11 14:20:00|44322.8|44319.2|44321.8|44318.2|44327.3|44323.7|44310.3|44306.7|314
1739283900000|2025-02-11 14:25:00|44322.3|44318.7|44318.3|44314.7|44323.3|44319.7|44283.8|44280.2|1307
1739284200000|2025-02-11 14:30:00|44317.7|44315.3|44354.7|44352.3|44365.2|44362.8|44307.2|44304.8|3270
1739284500000|2025-02-11 14:35:00|44354.2|44351.8|44370.7|44368.3|44385.2|44382.8|44335.7|44333.3|1469
1739284800000|2025-02-11 14:40:00|44371.7|44369.3|44363.7|44361.3|44380.7|44378.3|44350.7|44348.3|1038
1739285100000|2025-02-11 14:45:00|44364.2|44361.8|44365.7|44363.3|44379.2|44376.8|44346.7|44344.3|955
1739285400000|2025-02-11 14:50:00|44366.2|44363.8|44372.7|44370.3|44382.7|44380.3|44358.2|44355.8|764
1739285700000|2025-02-11 14:55:00|44373.7|44371.3|44362.2|44359.8|44376.7|44374.3|44350.7|44348.3|685
1739286000000|2025-02-11 15:00:00|44362.7|44360.3|44338.7|44336.3|44406.2|44403.8|44336.7|44334.3|1783
1739286300000|2025-02-11 15:05:00|44338.2|44335.8|44346.7|44344.3|44346.7|44344.3|44303.7|44301.3|1469
1739286600000|2025-02-11 15:10:00|44347.2|44344.8|44333.7|44331.3|44360.2|44357.8|44327.7|44325.3|683
1739286900000|2025-02-11 15:15:00|44333.2|44330.8|44348.7|44346.3|44354.7|44352.3|44324.2|44321.8|659
1739287200000|2025-02-11 15:20:00|44349.2|44346.8|44364.7|44362.3|44383.7|44381.3|44348.2|44345.8|792
1739287500000|2025-02-11 15:25:00|44364.2|44361.8|44396.7|44394.3|44401.2|44398.8|44355.2|44352.8|1016
1739287800000|2025-02-11 15:30:00|44397.2|44394.8|44381.7|44379.3|44405.2|44402.8|44377.2|44374.8|693
1739288100000|2025-02-11 15:35:00|44382.2|44379.8|44439.2|44436.8|44442.7|44440.3|44382.2|44379.8|1117
1739288400000|2025-02-11 15:40:00|44438.7|44436.3|44446.7|44444.3|44457.2|44454.8|44434.2|44431.8|844
1739288700000|2025-02-11 15:45:00|44446.2|44443.8|44474.7|44472.3|44477.7|44475.3|44443.7|44441.3|888
1739289000000|2025-02-11 15:50:00|44475.2|44472.8|44495.2|44492.8|44499.7|44497.3|44464.7|44462.3|981
1739289300000|2025-02-11 15:55:00|44494.7|44492.3|44489.2|44486.8|44497.2|44494.8|44479.2|44476.8|737
1739289600000|2025-02-11 16:00:00|44488.7|44486.3|44490.2|44487.8|44505.2|44502.8|44479.7|44477.3|771
1739289900000|2025-02-11 16:05:00|44489.7|44487.3|44494.7|44492.3|44506.7|44504.3|44475.2|44472.8|575
1739290200000|2025-02-11 16:10:00|44494.2|44491.8|44506.2|44503.8|44506.2|44503.8|44479.7|44477.3|492
1739290500000|2025-02-11 16:15:00|44507.2|44504.8|44505.7|44503.3|44521.2|44518.8|44502.7|44500.3|563
1739290800000|2025-02-11 16:20:00|44505.2|44502.8|44505.7|44503.3|44510.2|44507.8|44486.7|44484.3|679
1739291100000|2025-02-11 16:25:00|44505.2|44502.8|44485.7|44483.3|44528.7|44526.3|44482.7|44480.3|914
1739291400000|2025-02-11 16:30:00|44486.2|44483.8|44488.7|44486.3|44498.2|44495.8|44479.7|44477.3|438
1739291700000|2025-02-11 16:35:00|44488.2|44485.8|44506.7|44504.3|44535.7|44533.3|44472.7|44470.3|1725
1739292000000|2025-02-11 16:40:00|44507.2|44504.8|44511.7|44509.3|44519.7|44517.3|44496.7|44494.3|415
1739292300000|2025-02-11 16:45:00|44512.2|44509.8|44504.2|44501.8|44519.7|44517.3|44503.7|44501.3|351
1739292600000|2025-02-11 16:50:00|44503.7|44501.3|44486.7|44484.3|44506.7|44504.3|44481.7|44479.3|440
1739292900000|2025-02-11 16:55:00|44486.2|44483.8|44500.7|44498.3|44506.2|44503.8|44478.7|44476.3|565
1739293200000|2025-02-11 17:00:00|44500.2|44497.8|44495.2|44492.8|44510.7|44508.3|44484.2|44481.8|631
1739293500000|2025-02-11 17:05:00|44494.7|44492.3|44481.7|44479.3|44501.7|44499.3|44466.7|44464.3|801
1739293800000|2025-02-11 17:10:00|44482.2|44479.8|44462.7|44460.3|44482.2|44479.8|44455.7|44453.3|617
1739294100000|2025-02-11 17:15:00|44462.2|44459.8|44492.7|44490.3|44497.7|44495.3|44455.7|44453.3|662
1739294400000|2025-02-11 17:20:00|44493.2|44490.8|44498.7|44496.3|44508.2|44505.8|44486.7|44484.3|399
1739294700000|2025-02-11 17:25:00|44498.2|44495.8|44504.7|44502.3|44507.2|44504.8|44488.2|44485.8|358
1739295000000|2025-02-11 17:30:00|44505.2|44502.8|44491.7|44489.3|44517.7|44515.3|44491.7|44489.3|450
1739295300000|2025-02-11 17:35:00|44491.2|44488.8|44493.7|44491.3|44499.7|44497.3|44483.2|44480.8|324
1739295600000|2025-02-11 17:40:00|44494.2|44491.8|44493.7|44491.3|44498.7|44496.3|44479.7|44477.3|245
1739295900000|2025-02-11 17:45:00|44493.2|44490.8|44473.7|44471.3|44495.2|44492.8|44471.7|44469.3|293
1739296200000|2025-02-11 17:50:00|44474.2|44471.8|44470.2|44467.8|44476.2|44473.8|44457.2|44454.8|416
1739296500000|2025-02-11 17:55:00|44470.7|44468.3|44468.7|44466.3|44478.2|44475.8|44464.2|44461.8|216
1739296800000|2025-02-11 18:00:00|44468.2|44465.8|44447.2|44444.8|44468.7|44466.3|44439.2|44436.8|522
1739297100000|2025-02-11 18:05:00|44446.7|44444.3|44469.7|44467.3|44473.7|44471.3|44441.2|44438.8|490
1739297400000|2025-02-11 18:10:00|44470.2|44467.8|44479.2|44476.8|44483.2|44480.8|44458.2|44455.8|455
1739297700000|2025-02-11 18:15:00|44479.7|44477.3|44486.7|44484.3|44491.7|44489.3|44473.2|44470.8|323
1739298000000|2025-02-11 18:20:00|44487.2|44484.8|44475.7|44473.3|44495.7|44493.3|44474.2|44471.8|354
1739298300000|2025-02-11 18:25:00|44476.2|44473.8|44474.7|44472.3|44489.7|44487.3|44469.7|44467.3|224
1739298600000|2025-02-11 18:30:00|44475.2|44472.8|44502.2|44499.8|44510.7|44508.3|44474.7|44472.3|651
1739298900000|2025-02-11 18:35:00|44501.7|44499.3|44522.7|44520.3|44538.2|44535.8|44489.2|44486.8|1065
1739299200000|2025-02-11 18:40:00|44523.2|44520.8|44535.2|44532.8|44546.7|44544.3|44522.7|44520.3|681
1739299500000|2025-02-11 18:45:00|44536.2|44533.8|44534.7|44532.3|44549.7|44547.3|44531.2|44528.8|508
1739299800000|2025-02-11 18:50:00|44534.2|44531.8|44489.7|44487.3|44534.7|44532.3|44488.2|44485.8|600
1739300100000|2025-02-11 18:55:00|44489.2|44486.8|44483.7|44481.3|44491.2|44488.8|44475.7|44473.3|586
1739300400000|2025-02-11 19:00:00|44483.2|44480.8|44498.7|44496.3|44499.7|44497.3|44478.7|44476.3|344
1739300700000|2025-02-11 19:05:00|44497.7|44495.3|44498.7|44496.3|44509.2|44506.8|44480.2|44477.8|403
1739301000000|2025-02-11 19:10:00|44499.2|44496.8|44493.2|44490.8|44507.7|44505.3|44488.7|44486.3|246
1739301300000|2025-02-11 19:15:00|44493.7|44491.3|44486.7|44484.3|44503.2|44500.8|44484.7|44482.3|198
1739301600000|2025-02-11 19:20:00|44487.2|44484.8|44510.7|44508.3|44513.7|44511.3|44484.7|44482.3|264
1739301900000|2025-02-11 19:25:00|44511.2|44508.8|44516.7|44514.3|44520.2|44517.8|44507.7|44505.3|168
1739302200000|2025-02-11 19:30:00|44517.2|44514.8|44530.7|44528.3|44532.2|44529.8|44516.2|44513.8|297
1739302500000|2025-02-11 19:35:00|44531.2|44528.8|44565.2|44562.8|44570.2|44567.8|44526.7|44524.3|871
1739302800000|2025-02-11 19:40:00|44565.7|44563.3|44617.7|44615.3|44632.2|44629.8|44565.7|44563.3|2064
1739303100000|2025-02-11 19:45:00|44618.2|44615.8|44595.7|44593.3|44620.2|44617.8|44586.7|44584.3|569
1739303400000|2025-02-11 19:50:00|44596.2|44593.8|44597.7|44595.3|44606.7|44604.3|44586.7|44584.3|295
1739303700000|2025-02-11 19:55:00|44597.2|44594.8|44595.7|44593.3|44609.2|44606.8|44593.2|44590.8|277
1739304000000|2025-02-11 20:00:00|44596.2|44593.8|44602.7|44600.3|44606.7|44604.3|44591.7|44589.3|412
1739304300000|2025-02-11 20:05:00|44602.2|44599.8|44593.7|44591.3|44602.7|44600.3|44579.7|44577.3|414
1739304600000|2025-02-11 20:10:00|44594.2|44591.8|44605.2|44602.8|44609.2|44606.8|44594.2|44591.8|302
1739304900000|2025-02-11 20:15:00|44606.7|44604.3|44598.2|44595.8|44607.7|44605.3|44582.2|44579.8|365
1739305200000|2025-02-11 20:20:00|44597.7|44595.3|44585.2|44582.8|44601.7|44599.3|44584.7|44582.3|375
1739305500000|2025-02-11 20:25:00|44585.7|44583.3|44603.2|44600.8|44609.7|44607.3|44581.2|44578.8|401
1739305800000|2025-02-11 20:30:00|44603.7|44601.3|44625.7|44623.3|44636.7|44634.3|44602.2|44599.8|638
1739306100000|2025-02-11 20:35:00|44622.7|44620.3|44595.7|44593.3|44624.7|44622.3|44591.7|44589.3|589
1739306400000|2025-02-11 20:40:00|44595.2|44592.8|44592.7|44590.3|44608.7|44606.3|44584.2|44581.8|612
1739306700000|2025-02-11 20:45:00|44591.7|44589.3|44579.7|44577.3|44595.2|44592.8|44571.7|44569.3|641
1739307000000|2025-02-11 20:50:00|44577.2|44574.8|44571.2|44568.8|44595.2|44592.8|44557.7|44555.3|1268
1739307300000|2025-02-11 20:55:00|44570.7|44568.3|44594.2|44591.8|44609.2|44606.8|44563.2|44560.8|2720
1739307600000|2025-02-11 21:00:00|44594.7|44592.3|44587.4|44582.6|44609.4|44604.6|44586.9|44582.1|805
1739307900000|2025-02-11 21:05:00|44585.4|44580.6|44611.4|44606.6|44613.9|44609.1|44585.4|44580.6|889
1739308200000|2025-02-11 21:10:00|44612.9|44608.1|44617.9|44613.1|44618.9|44614.1|44609.9|44605.1|341
1739308500000|2025-02-11 21:15:00|44618.4|44613.6|44602.4|44597.6|44618.4|44613.6|44602.4|44597.6|141
1739308800000|2025-02-11 21:20:00|44601.9|44597.1|44596.9|44592.1|44603.9|44599.1|44596.4|44591.6|98
1739309100000|2025-02-11 21:25:00|44596.4|44591.6|44600.9|44596.1|44603.4|44598.6|44596.4|44591.6|64
1739309400000|2025-02-11 21:30:00|44598.9|44594.1|44597.9|44593.1|44603.9|44599.1|44597.9|44593.1|57
1739309700000|2025-02-11 21:35:00|44597.4|44592.6|44595.9|44591.1|44599.9|44595.1|44593.9|44589.1|88
1739310000000|2025-02-11 21:40:00|44594.9|44590.1|44586.9|44582.1|44594.9|44590.1|44583.9|44579.1|99
1739310300000|2025-02-11 21:45:00|44586.4|44581.6|44586.9|44582.1|44586.9|44582.1|44581.4|44576.6|78
1739310600000|2025-02-11 21:50:00|44586.4|44581.6|44593.4|44588.6|44593.4|44588.6|44585.9|44581.1|86
1739310900000|2025-02-11 21:55:00|44592.9|44588.1|44594|44584.2|44596.4|44591.6|44587.9|44583.1|65
1739311200000|2025-02-11 22:00:00|44593.4|44583.6|44593.1|44583.3|44593.7|44583.9|44592.9|44583.1|0
1739311500000|2025-02-11 22:05:00|44592.8|44583|44594|44584.2|44594.5|44584.7|44592.6|44582.8|0
1739311800000|2025-02-11 22:10:00|44594.1|44584.3|44594.1|44584.3|44595.2|44585.4|44592.4|44582.6|0
1739312100000|2025-02-11 22:15:00|44593.8|44584|44598.6|44588.8|44598.8|44589|44593.6|44583.8|0
1739312400000|2025-02-11 22:20:00|44598.7|44588.9|44595.5|44585.7|44598.7|44588.9|44595.5|44585.7|0
1739312700000|2025-02-11 22:25:00|44595.8|44586|44601.4|44591.6|44601.4|44591.6|44595.8|44586|0
1739313000000|2025-02-11 22:30:00|44601.3|44591.5|44600.7|44590.9|44601.3|44591.5|44600.7|44590.9|0
1739313300000|2025-02-11 22:35:00|44600.9|44591.1|44595.2|44585.4|44600.9|44591.1|44594.8|44585|0
1739313600000|2025-02-11 22:40:00|44595.1|44585.3|44594.9|44585.1|44599.1|44589.3|44593.5|44583.7|0
1739313900000|2025-02-11 22:45:00|44594.6|44584.8|44594.3|44584.5|44598.3|44588.5|44593.8|44584|0
1739314200000|2025-02-11 22:50:00|44595.6|44585.8|44595.6|44585.8|44595.6|44585.8|44594.3|44584.5|0
1739314500000|2025-02-11 22:55:00|44595.5|44585.7|44595.6|44585.8|44595.8|44586|44592.8|44583|0
1739314800000|2025-02-11 23:00:00|44599.4|44594.6|44600.4|44595.6|44619.9|44615.1|44595.4|44590.6|117
1739315100000|2025-02-11 23:05:00|44596.4|44591.6|44586.9|44582.1|44596.4|44591.6|44581.4|44576.6|104
1739315400000|2025-02-11 23:10:00|44586.4|44581.6|44582.4|44577.6|44586.4|44581.6|44572.9|44568.1|79
1739315700000|2025-02-11 23:15:00|44582.9|44578.1|44572.9|44568.1|44583.4|44578.6|44567.4|44562.6|70
1739316000000|2025-02-11 23:20:00|44572.4|44567.6|44577.9|44573.1|44582.9|44578.1|44570.9|44566.1|114
1739316300000|2025-02-11 23:25:00|44578.4|44573.6|44590.9|44586.1|44592.4|44587.6|44574.4|44569.6|38
1739316600000|2025-02-11 23:30:00|44590.4|44585.6|44607.9|44603.1|44611.9|44607.1|44589.4|44584.6|132
1739316900000|2025-02-11 23:35:00|44608.4|44603.6|44606.4|44601.6|44613.4|44608.6|44606.4|44601.6|70
1739317200000|2025-02-11 23:40:00|44606.9|44602.1|44611.9|44607.1|44616.9|44612.1|44606.4|44601.6|32
1739317500000|2025-02-11 23:45:00|44611.4|44606.6|44614.4|44609.6|44616.9|44612.1|44610.4|44605.6|20
1739317800000|2025-02-11 23:50:00|44614.9|44610.1|44611.4|44606.6|44618.4|44613.6|44609.9|44605.1|34
1739318100000|2025-02-11 23:55:00|44610.9|44606.1|44603.4|44598.6|44612.4|44607.6|44602.4|44597.6|71
1739318400000|2025-02-12 00:00:00|44602.9|44598.1|44609.4|44604.6|44613.4|44608.6|44596.4|44591.6|67
1739318700000|2025-02-12 00:05:00|44608.9|44604.1|44604.4|44599.6|44613.4|44608.6|44602.9|44598.1|62
1739319000000|2025-02-12 00:10:00|44604.9|44600.1|44601.4|44596.6|44608.4|44603.6|44598.9|44594.1|35
1739319300000|2025-02-12 00:15:00|44600.9|44596.1|44610.4|44605.6|44610.4|44605.6|44599.4|44594.6|54
1739319600000|2025-02-12 00:20:00|44610.9|44606.1|44609.4|44604.6|44614.4|44609.6|44607.4|44602.6|67
1739319900000|2025-02-12 00:25:00|44609.9|44605.1|44616.4|44611.6|44617.9|44613.1|44608.4|44603.6|33
1739320200000|2025-02-12 00:30:00|44616.9|44612.1|44614.4|44609.6|44625.4|44620.6|44612.4|44607.6|66
1739320500000|2025-02-12 00:35:00|44615.4|44610.6|44613.4|44608.6|44615.4|44610.6|44608.4|44603.6|57
1739320800000|2025-02-12 00:40:00|44612.9|44608.1|44617.4|44612.6|44617.9|44613.1|44609.9|44605.1|30
1739321100000|2025-02-12 00:45:00|44618.4|44613.6|44625.4|44620.6|44628.4|44623.6|44618.4|44613.6|43
1739321400000|2025-02-12 00:50:00|44625.9|44621.1|44612.4|44607.6|44627.4|44622.6|44612.4|44607.6|88
1739321700000|2025-02-12 00:55:00|44612.9|44608.1|44606.4|44601.6|44614.9|44610.1|44603.4|44598.6|93
1739322000000|2025-02-12 01:00:00|44605.9|44601.1|44605.9|44601.1|44607.4|44602.6|44598.4|44593.6|92
1739322300000|2025-02-12 01:05:00|44606.4|44601.6|44596.4|44591.6|44607.4|44602.6|44585.4|44580.6|161
1739322600000|2025-02-12 01:10:00|44596.9|44592.1|44605.4|44600.6|44606.4|44601.6|44595.9|44591.1|69
1739322900000|2025-02-12 01:15:00|44605.9|44601.1|44602.9|44598.1|44606.4|44601.6|44600.4|44595.6|52
1739323200000|2025-02-12 01:20:00|44602.4|44597.6|44590.4|44585.6|44604.4|44599.6|44589.4|44584.6|37
1739323500000|2025-02-12 01:25:00|44589.9|44585.1|44594.4|44589.6|44597.9|44593.1|44588.4|44583.6|26
1739323800000|2025-02-12 01:30:00|44594.9|44590.1|44593.4|44588.6|44595.4|44590.6|44583.4|44578.6|27
1739324100000|2025-02-12 01:35:00|44593.9|44589.1|44603.4|44598.6|44603.4|44598.6|44590.4|44585.6|22
1739324400000|2025-02-12 01:40:00|44603.9|44599.1|44607.4|44602.6|44608.9|44604.1|44599.4|44594.6|28
1739324700000|2025-02-12 01:45:00|44607.9|44603.1|44618.4|44613.6|44619.4|44614.6|44605.4|44600.6|33
1739325000000|2025-02-12 01:50:00|44618.9|44614.1|44611.9|44607.1|44618.9|44614.1|44608.4|44603.6|53
1739325300000|2025-02-12 01:55:00|44611.4|44606.6|44612.4|44607.6|44614.4|44609.6|44609.4|44604.6|47
1739325600000|2025-02-12 02:00:00|44612.9|44608.1|44605.4|44600.6|44614.4|44609.6|44605.4|44600.6|34
1739325900000|2025-02-12 02:05:00|44605.9|44601.1|44605.9|44601.1|44607.4|44602.6|44600.9|44596.1|39
1739326200000|2025-02-12 02:10:00|44605.4|44600.6|44607.4|44602.6|44609.9|44605.1|44605.4|44600.6|20
1739326500000|2025-02-12 02:15:00|44607.9|44603.1|44601.4|44596.6|44608.4|44603.6|44600.4|44595.6|23
1739326800000|2025-02-12 02:20:00|44601.9|44597.1|44608.4|44603.6|44609.9|44605.1|44601.9|44597.1|21
1739327100000|2025-02-12 02:25:00|44608.9|44604.1|44602.4|44597.6|44610.4|44605.6|44599.9|44595.1|20
1739327400000|2025-02-12 02:30:00|44602.9|44598.1|44609.4|44604.6|44612.4|44607.6|44601.4|44596.6|57
1739327700000|2025-02-12 02:35:00|44608.9|44604.1|44609.4|44604.6|44609.4|44604.6|44604.4|44599.6|67
1739328000000|2025-02-12 02:40:00|44608.9|44604.1|44610.4|44605.6|44610.4|44605.6|44606.9|44602.1|49
1739328300000|2025-02-12 02:45:00|44609.9|44605.1|44605.4|44600.6|44610.4|44605.6|44605.4|44600.6|11
1739328600000|2025-02-12 02:50:00|44606.4|44601.6|44609.4|44604.6|44610.4|44605.6|44606.4|44601.6|30
1739328900000|2025-02-12 02:55:00|44609.9|44605.1|44597.4|44592.6|44610.4|44605.6|44597.4|44592.6|58
1739329200000|2025-02-12 03:00:00|44597.9|44593.1|44593.4|44588.6|44598.4|44593.6|44589.4|44584.6|32
1739329500000|2025-02-12 03:05:00|44592.9|44588.1|44593.9|44589.1|44594.9|44590.1|44589.9|44585.1|31
1739329800000|2025-02-12 03:10:00|44593.4|44588.6|44590.4|44585.6|44594.4|44589.6|44589.4|44584.6|25
1739330100000|2025-02-12 03:15:00|44589.9|44585.1|44596.4|44591.6|44596.9|44592.1|44588.9|44584.1|26
1739330400000|2025-02-12 03:20:00|44595.9|44591.1|44597.4|44592.6|44598.9|44594.1|44593.4|44588.6|38
1739330700000|2025-02-12 03:25:00|44596.9|44592.1|44587.4|44582.6|44597.4|44592.6|44587.4|44582.6|48
1739331000000|2025-02-12 03:30:00|44586.9|44582.1|44578.4|44573.6|44587.4|44582.6|44573.9|44569.1|36
1739331300000|2025-02-12 03:35:00|44577.9|44573.1|44581.4|44576.6|44582.4|44577.6|44576.9|44572.1|33
1739331600000|2025-02-12 03:40:00|44580.9|44576.1|44580.9|44576.1|44584.4|44579.6|44577.4|44572.6|13
1739331900000|2025-02-12 03:45:00|44580.4|44575.6|44576.4|44571.6|44584.4|44579.6|44575.4|44570.6|17
1739332200000|2025-02-12 03:50:00|44576.9|44572.1|44583.4|44578.6|44584.4|44579.6|44576.9|44572.1|19
1739332500000|2025-02-12 03:55:00|44582.9|44578.1|44583.9|44579.1|44585.4|44580.6|44580.9|44576.1|22
1739332800000|2025-02-12 04:00:00|44583.4|44578.6|44580.4|44575.6|44583.4|44578.6|44576.4|44571.6|33
1739333100000|2025-02-12 04:05:00|44579.9|44575.1|44577.4|44572.6|44581.4|44576.6|44575.4|44570.6|26
1739333400000|2025-02-12 04:10:00|44576.9|44572.1|44579.4|44574.6|44582.4|44577.6|44572.9|44568.1|15
1739333700000|2025-02-12 04:15:00|44579.9|44575.1|44579.4|44574.6|44580.9|44576.1|44577.4|44572.6|25
1739334000000|2025-02-12 04:20:00|44578.9|44574.1|44579.4|44574.6|44582.9|44578.1|44575.4|44570.6|38
1739334300000|2025-02-12 04:25:00|44578.9|44574.1|44579.4|44574.6|44579.9|44575.1|44576.9|44572.1|6
1739334600000|2025-02-12 04:30:00|44579.9|44575.1|44569.4|44564.6|44580.4|44575.6|44568.9|44564.1|22
1739334900000|2025-02-12 04:35:00|44568.9|44564.1|44574.9|44570.1|44575.4|44570.6|44568.9|44564.1|34
1739335200000|2025-02-12 04:40:00|44574.4|44569.6|44576.4|44571.6|44580.4|44575.6|44573.4|44568.6|25
1739335500000|2025-02-12 04:45:00|44575.4|44570.6|44572.9|44568.1|44575.9|44571.1|44570.4|44565.6|26
1739335800000|2025-02-12 04:50:00|44572.4|44567.6|44575.4|44570.6|44575.4|44570.6|44570.4|44565.6|21
1739336100000|2025-02-12 04:55:00|44575.9|44571.1|44576.4|44571.6|44577.4|44572.6|44572.9|44568.1|28
1739336400000|2025-02-12 05:00:00|44576.9|44572.1|44577.4|44572.6|44581.4|44576.6|44575.9|44571.1|21
1739336700000|2025-02-12 05:05:00|44576.9|44572.1|44577.4|44572.6|44578.4|44573.6|44575.4|44570.6|42
1739337000000|2025-02-12 05:10:00|44576.9|44572.1|44573.4|44568.6|44578.4|44573.6|44573.4|44568.6|28
1739337300000|2025-02-12 05:15:00|44572.9|44568.1|44567.4|44562.6|44573.9|44569.1|44565.9|44561.1|45
1739337600000|2025-02-12 05:20:00|44566.9|44562.1|44572.9|44568.1|44574.9|44570.1|44565.9|44561.1|19
1739337900000|2025-02-12 05:25:00|44573.4|44568.6|44573.9|44569.1|44574.4|44569.6|44567.4|44562.6|35
1739338200000|2025-02-12 05:30:00|44574.4|44569.6|44573.4|44568.6|44574.4|44569.6|44567.4|44562.6|55
1739338500000|2025-02-12 05:35:00|44572.9|44568.1|44575.4|44570.6|44577.4|44572.6|44572.4|44567.6|22
1739338800000|2025-02-12 05:40:00|44574.9|44570.1|44571.4|44566.6|44575.9|44571.1|44571.4|44566.6|16
1739339100000|2025-02-12 05:45:00|44571.9|44567.1|44570.4|44565.6|44573.9|44569.1|44570.4|44565.6|27
1739339400000|2025-02-12 05:50:00|44570.9|44566.1|44566.4|44561.6|44571.4|44566.6|44564.9|44560.1|43
1739339700000|2025-02-12 05:55:00|44566.9|44562.1|44566.4|44561.6|44568.4|44563.6|44565.4|44560.6|6
1739340000000|2025-02-12 06:00:00|44566.9|44562.1|44570.4|44565.6|44573.4|44568.6|44566.4|44561.6|18
1739340300000|2025-02-12 06:05:00|44570.9|44566.1|44563.9|44559.1|44571.4|44566.6|44563.4|44558.6|30
1739340600000|2025-02-12 06:10:00|44562.9|44558.1|44566.4|44561.6|44566.4|44561.6|44560.4|44555.6|37
1739340900000|2025-02-12 06:15:00|44565.9|44561.1|44564.9|44560.1|44565.9|44561.1|44562.4|44557.6|9
1739341200000|2025-02-12 06:20:00|44564.4|44559.6|44563.4|44558.6|44565.4|44560.6|44557.4|44552.6|61
1739341500000|2025-02-12 06:25:00|44562.9|44558.1|44566.4|44561.6|44566.4|44561.6|44561.4|44556.6|14
1739341800000|2025-02-12 06:30:00|44565.9|44561.1|44571.9|44567.1|44572.4|44567.6|44564.4|44559.6|21
1739342100000|2025-02-12 06:35:00|44571.4|44566.6|44568.4|44563.6|44572.9|44568.1|44562.9|44558.1|58
1739342400000|2025-02-12 06:40:00|44568.9|44564.1|44574.4|44569.6|44575.4|44570.6|44568.9|44564.1|44
1739342700000|2025-02-12 06:45:00|44574.9|44570.1|44570.4|44565.6|44575.9|44571.1|44569.4|44564.6|42
1739343000000|2025-02-12 06:50:00|44570.9|44566.1|44576.4|44571.6|44578.4|44573.6|44569.9|44565.1|31
1739343300000|2025-02-12 06:55:00|44576.9|44572.1|44571.4|44566.6|44579.4|44574.6|44570.9|44566.1|53
1739343600000|2025-02-12 07:00:00|44570.8|44567.2|44578.8|44575.2|44578.8|44575.2|44569.8|44566.2|94
1739343900000|2025-02-12 07:05:00|44579.3|44575.7|44579.8|44576.2|44581.3|44577.7|44576.8|44573.2|47
1739344200000|2025-02-12 07:10:00|44579.3|44575.7|44575.8|44572.2|44581.8|44578.2|44574.3|44570.7|34
1739344500000|2025-02-12 07:15:00|44576.3|44572.7|44576.8|44573.2|44577.8|44574.2|44571.8|44568.2|21
1739344800000|2025-02-12 07:20:00|44576.3|44572.7|44568.8|44565.2|44576.3|44572.7|44566.3|44562.7|60
1739345100000|2025-02-12 07:25:00|44568.3|44564.7|44572.8|44569.2|44574.3|44570.7|44567.3|44563.7|27
1739345400000|2025-02-12 07:30:00|44572.3|44568.7|44561.8|44558.2|44572.3|44568.7|44561.3|44557.7|34
1739345700000|2025-02-12 07:35:00|44561.3|44557.7|44560.8|44557.2|44564.8|44561.2|44558.8|44555.2|47
1739346000000|2025-02-12 07:40:00|44561.8|44558.2|44566.8|44563.2|44571.8|44568.2|44561.8|44558.2|35
1739346300000|2025-02-12 07:45:00|44567.3|44563.7|44566.3|44562.7|44568.8|44565.2|44564.3|44560.7|47
1739346600000|2025-02-12 07:50:00|44565.8|44562.2|44566.8|44563.2|44570.8|44567.2|44563.3|44559.7|44
1739346900000|2025-02-12 07:55:00|44566.3|44562.7|44561.3|44557.7|44570.3|44566.7|44561.3|44557.7|96
1739347200000|2025-02-12 08:00:00|44561.8|44558.2|44592.8|44589.2|44593.3|44589.7|44561.8|44558.2|184
1739347500000|2025-02-12 08:05:00|44592.3|44588.7|44589.8|44586.2|44592.8|44589.2|44578.8|44575.2|91
1739347800000|2025-02-12 08:10:00|44590.3|44586.7|44577.8|44574.2|44590.3|44586.7|44576.3|44572.7|63
1739348100000|2025-02-12 08:15:00|44577.3|44573.7|44570.8|44567.2|44584.8|44581.2|44569.8|44566.2|62
1739348400000|2025-02-12 08:20:00|44570.3|44566.7|44574.8|44571.2|44576.8|44573.2|44569.3|44565.7|35
1739348700000|2025-02-12 08:25:00|44574.3|44570.7|44566.3|44562.7|44575.8|44572.2|44564.8|44561.2|79
1739349000000|2025-02-12 08:30:00|44566.8|44563.2|44578.8|44575.2|44581.3|44577.7|44566.3|44562.7|81
1739349300000|2025-02-12 08:35:00|44579.8|44576.2|44570.8|44567.2|44579.8|44576.2|44569.3|44565.7|73
1739349600000|2025-02-12 08:40:00|44570.3|44566.7|44568.8|44565.2|44574.8|44571.2|44566.3|44562.7|53
1739349900000|2025-02-12 08:45:00|44568.3|44564.7|44566.8|44563.2|44572.8|44569.2|44564.8|44561.2|65
1739350200000|2025-02-12 08:50:00|44567.8|44564.2|44565.3|44561.7|44573.3|44569.7|44564.8|44561.2|60
1739350500000|2025-02-12 08:55:00|44565.8|44562.2|44553.8|44550.2|44565.8|44562.2|44549.8|44546.2|78
1739350800000|2025-02-12 09:00:00|44553.3|44549.7|44532.8|44529.2|44553.8|44550.2|44528.3|44524.7|274
1739351100000|2025-02-12 09:05:00|44532.3|44528.7|44527.3|44523.7|44532.3|44528.7|44509.8|44506.2|282
1739351400000|2025-02-12 09:10:00|44526.3|44522.7|44504.8|44501.2|44526.3|44522.7|44504.8|44501.2|194
1739351700000|2025-02-12 09:15:00|44503.8|44500.2|44488.8|44485.2|44513.8|44510.2|44486.3|44482.7|331
1739352000000|2025-02-12 09:20:00|44487.8|44484.2|44509.8|44506.2|44509.8|44506.2|44481.8|44478.2|353
1739352300000|2025-02-12 09:25:00|44509.3|44505.7|44515.8|44512.2|44519.3|44515.7|44508.3|44504.7|169
1739352600000|2025-02-12 09:30:00|44516.3|44512.7|44512.3|44508.7|44525.3|44521.7|44510.8|44507.2|130
1739352900000|2025-02-12 09:35:00|44512.8|44509.2|44516.8|44513.2|44519.3|44515.7|44510.3|44506.7|135
1739353200000|2025-02-12 09:40:00|44517.3|44513.7|44524.3|44520.7|44527.3|44523.7|44517.3|44513.7|96
1739353500000|2025-02-12 09:45:00|44523.8|44520.2|44520.8|44517.2|44527.8|44524.2|44519.8|44516.2|63
1739353800000|2025-02-12 09:50:00|44521.3|44517.7|44531.8|44528.2|44535.8|44532.2|44520.8|44517.2|123
1739354100000|2025-02-12 09:55:00|44531.3|44527.7|44535.8|44532.2|44539.8|44536.2|44530.3|44526.7|148
1739354400000|2025-02-12 10:00:00|44536.3|44532.7|44526.8|44523.2|44536.3|44532.7|44523.8|44520.2|81
1739354700000|2025-02-12 10:05:00|44527.8|44524.2|44524.8|44521.2|44529.3|44525.7|44519.8|44516.2|61
1739355000000|2025-02-12 10:10:00|44524.3|44520.7|44519.3|44515.7|44524.8|44521.2|44509.8|44506.2|65
1739355300000|2025-02-12 10:15:00|44519.8|44516.2|44518.8|44515.2|44519.8|44516.2|44512.8|44509.2|48
1739355600000|2025-02-12 10:20:00|44519.3|44515.7|44527.8|44524.2|44531.8|44528.2|44516.8|44513.2|66
1739355900000|2025-02-12 10:25:00|44528.3|44524.7|44532.3|44528.7|44538.3|44534.7|44527.8|44524.2|49
1739356200000|2025-02-12 10:30:00|44532.8|44529.2|44526.8|44523.2|44533.8|44530.2|44523.8|44520.2|36
1739356500000|2025-02-12 10:35:00|44526.3|44522.7|44525.3|44521.7|44528.8|44525.2|44522.3|44518.7|65
1739356800000|2025-02-12 10:40:00|44525.8|44522.2|44517.8|44514.2|44525.8|44522.2|44514.8|44511.2|60
1739357100000|2025-02-12 10:45:00|44517.3|44513.7|44509.8|44506.2|44518.8|44515.2|44507.8|44504.2|57
1739357400000|2025-02-12 10:50:00|44509.3|44505.7|44512.8|44509.2|44518.8|44515.2|44509.3|44505.7|96
1739357700000|2025-02-12 10:55:00|44513.3|44509.7|44544.8|44541.2|44544.8|44541.2|44513.3|44509.7|166
1739358000000|2025-02-12 11:00:00|44545.3|44541.7|44544.3|44540.7|44547.8|44544.2|44538.3|44534.7|154
1739358300000|2025-02-12 11:05:00|44543.8|44540.2|44532.8|44529.2|44544.3|44540.7|44521.3|44517.7|157
1739358600000|2025-02-12 11:10:00|44532.3|44528.7|44542.8|44539.2|44544.8|44541.2|44529.8|44526.2|76
1739358900000|2025-02-12 11:15:00|44542.3|44538.7|44537.3|44533.7|44544.3|44540.7|44529.8|44526.2|51
1739359200000|2025-02-12 11:20:00|44537.8|44534.2|44538.8|44535.2|44543.8|44540.2|44536.8|44533.2|62
1739359500000|2025-02-12 11:25:00|44538.3|44534.7|44531.8|44528.2|44538.8|44535.2|44528.8|44525.2|66
1739359800000|2025-02-12 11:30:00|44532.3|44528.7|44537.3|44533.7|44540.8|44537.2|44530.8|44527.2|128
1739360100000|2025-02-12 11:35:00|44537.8|44534.2|44544.8|44541.2|44551.3|44547.7|44537.8|44534.2|78
1739360400000|2025-02-12 11:40:00|44544.3|44540.7|44541.8|44538.2|44547.8|44544.2|44538.3|44534.7|89
1739360700000|2025-02-12 11:45:00|44541.3|44537.7|44536.8|44533.2|44541.8|44538.2|44533.3|44529.7|54
1739361000000|2025-02-12 11:50:00|44536.3|44532.7|44531.8|44528.2|44539.8|44536.2|44529.3|44525.7|89
1739361300000|2025-02-12 11:55:00|44530.8|44527.2|44535.8|44532.2|44536.3|44532.7|44526.3|44522.7|64
1739361600000|2025-02-12 12:00:00|44536.3|44532.7|44546.3|44542.7|44546.8|44543.2|44532.8|44529.2|113
1739361900000|2025-02-12 12:05:00|44546.8|44543.2|44534.8|44531.2|44546.8|44543.2|44532.3|44528.7|78
1739362200000|2025-02-12 12:10:00|44534.3|44530.7|44528.8|44525.2|44535.8|44532.2|44528.3|44524.7|97
1739362500000|2025-02-12 12:15:00|44529.3|44525.7|44524.8|44521.2|44531.3|44527.7|44522.3|44518.7|120
1739362800000|2025-02-12 12:20:00|44524.3|44520.7|44528.8|44525.2|44530.3|44526.7|44520.8|44517.2|123
1739363100000|2025-02-12 12:25:00|44529.3|44525.7|44534.8|44531.2|44535.8|44532.2|44527.3|44523.7|63
1739363400000|2025-02-12 12:30:00|44534.3|44530.7|44541.3|44537.7|44541.8|44538.2|44533.8|44530.2|92
1739363700000|2025-02-12 12:35:00|44541.8|44538.2|44545.8|44542.2|44547.8|44544.2|44537.8|44534.2|109
1739364000000|2025-02-12 12:40:00|44546.3|44542.7|44545.8|44542.2|44557.3|44553.7|44545.8|44542.2|118
1739364300000|2025-02-12 12:45:00|44546.8|44543.2|44551.8|44548.2|44563.3|44559.7|44544.8|44541.2|140
1739364600000|2025-02-12 12:50:00|44550.8|44547.2|44550.3|44546.7|44559.3|44555.7|44546.8|44543.2|111
1739364900000|2025-02-12 12:55:00|44549.8|44546.2|44566.8|44563.2|44568.3|44564.7|44544.8|44541.2|425
1739365200000|2025-02-12 13:00:00|44565.8|44562.2|44584.3|44580.7|44590.8|44587.2|44559.8|44556.2|501
1739365500000|2025-02-12 13:05:00|44584.8|44581.2|44571.8|44568.2|44587.8|44584.2|44571.3|44567.7|176
1739365800000|2025-02-12 13:10:00|44572.3|44568.7|44576.8|44573.2|44579.8|44576.2|44568.3|44564.7|139
1739366100000|2025-02-12 13:15:00|44576.3|44572.7|44586.8|44583.2|44597.3|44593.7|44574.8|44571.2|233
1739366400000|2025-02-12 13:20:00|44586.3|44582.7|44580.8|44577.2|44588.8|44585.2|44574.8|44571.2|337
1739366700000|2025-02-12 13:25:00|44580.3|44576.7|44583.3|44579.7|44585.3|44581.7|44569.8|44566.2|231
1739367000000|2025-02-12 13:30:00|44586.8|44583.2|44201.8|44198.2|44592.8|44589.2|44172.3|44168.7|6770
1739367300000|2025-02-12 13:35:00|44202.8|44199.2|44166.8|44163.2|44206.8|44203.2|44144.8|44141.2|2756
1739367600000|2025-02-12 13:40:00|44166.3|44162.7|44165.8|44162.2|44194.3|44190.7|44138.3|44134.7|1810
1739367900000|2025-02-12 13:45:00|44166.3|44162.7|44195.8|44192.2|44223.8|44220.2|44159.8|44156.2|1456
1739368200000|2025-02-12 13:50:00|44196.3|44192.7|44196.3|44192.7|44204.8|44201.2|44179.3|44175.7|882
1739368500000|2025-02-12 13:55:00|44196.8|44193.2|44198.8|44195.2|44208.8|44205.2|44189.8|44186.2|468
1739368800000|2025-02-12 14:00:00|44199.3|44195.7|44174.3|44170.7|44199.8|44196.2|44152.8|44149.2|1468
1739369100000|2025-02-12 14:05:00|44173.8|44170.2|44170.8|44167.2|44189.8|44186.2|44148.8|44145.2|801
1739369400000|2025-02-12 14:10:00|44171.3|44167.7|44179.8|44176.2|44187.8|44184.2|44167.8|44164.2|514
1739369700000|2025-02-12 14:15:00|44179.3|44175.7|44178.3|44174.7|44190.3|44186.7|44172.3|44168.7|588
1739370000000|2025-02-12 14:20:00|44178.8|44175.2|44217.8|44214.2|44220.3|44216.7|44160.8|44157.2|887
1739370300000|2025-02-12 14:25:00|44217.3|44213.7|44209.3|44205.7|44219.8|44216.2|44188.3|44184.7|1117
1739370600000|2025-02-12 14:30:00|44210.8|44207.2|44174.7|44172.3|44258.2|44255.8|44110.2|44107.8|5138
1739370900000|2025-02-12 14:35:00|44175.2|44172.8|44141.7|44139.3|44176.7|44174.3|44124.7|44122.3|2070
1739371200000|2025-02-12 14:40:00|44139.2|44136.8|44122.7|44120.3|44139.2|44136.8|44081.7|44079.3|2981
1739371500000|2025-02-12 14:45:00|44121.7|44119.3|44211.2|44208.8|44214.2|44211.8|44113.2|44110.8|2487
1739371800000|2025-02-12 14:50:00|44211.7|44209.3|44237.2|44234.8|44247.2|44244.8|44182.7|44180.3|1895
1739372100000|2025-02-12 14:55:00|44238.2|44235.8|44236.2|44233.8|44242.2|44239.8|44216.2|44213.8|1427
1739372400000|2025-02-12 15:00:00|44235.7|44233.3|44142.2|44139.8|44241.7|44239.3|44138.7|44136.3|2110
1739372700000|2025-02-12 15:05:00|44142.7|44140.3|44182.7|44180.3|44202.7|44200.3|44121.2|44118.8|1806
1739373000000|2025-02-12 15:10:00|44182.2|44179.8|44156.2|44153.8|44189.2|44186.8|44134.7|44132.3|1413
1739373300000|2025-02-12 15:15:00|44155.7|44153.3|44229.7|44227.3|44235.2|44232.8|44151.7|44149.3|1652
1739373600000|2025-02-12 15:20:00|44230.2|44227.8|44234.7|44232.3|44269.2|44266.8|44183.2|44180.8|2113
1739373900000|2025-02-12 15:25:00|44234.2|44231.8|44226.7|44224.3|44255.2|44252.8|44202.2|44199.8|1241
1739374200000|2025-02-12 15:30:00|44227.2|44224.8|44255.2|44252.8|44259.7|44257.3|44225.2|44222.8|751
1739374500000|2025-02-12 15:35:00|44254.7|44252.3|44330.2|44327.8|44367.7|44365.3|44249.2|44246.8|2917
1739374800000|2025-02-12 15:40:00|44329.2|44326.8|44332.7|44330.3|44338.2|44335.8|44295.7|44293.3|994
1739375100000|2025-02-12 15:45:00|44333.2|44330.8|44313.7|44311.3|44346.2|44343.8|44292.2|44289.8|963
1739375400000|2025-02-12 15:50:00|44316.2|44313.8|44318.2|44315.8|44330.2|44327.8|44284.7|44282.3|870
1739375700000|2025-02-12 15:55:00|44317.7|44315.3|44332.7|44330.3|44341.7|44339.3|44306.2|44303.8|595
1739376000000|2025-02-12 16:00:00|44332.2|44329.8|44284.7|44282.3|44336.2|44333.8|44280.2|44277.8|819
1739376300000|2025-02-12 16:05:00|44284.2|44281.8|44243.7|44241.3|44286.2|44283.8|44238.2|44235.8|976
1739376600000|2025-02-12 16:10:00|44244.2|44241.8|44195.2|44192.8|44262.2|44259.8|44182.2|44179.8|1681
1739376900000|2025-02-12 16:15:00|44193.2|44190.8|44177.7|44175.3|44199.2|44196.8|44165.2|44162.8|1074
1739377200000|2025-02-12 16:20:00|44178.2|44175.8|44149.7|44147.3|44187.2|44184.8|44130.2|44127.8|1353
1739377500000|2025-02-12 16:25:00|44149.2|44146.8|44152.2|44149.8|44156.7|44154.3|44122.2|44119.8|1360
1739377800000|2025-02-12 16:30:00|44152.7|44150.3|44170.7|44168.3|44183.7|44181.3|44146.7|44144.3|1015
1739378100000|2025-02-12 16:35:00|44170.2|44167.8|44204.2|44201.8|44204.7|44202.3|44155.7|44153.3|808
1739378400000|2025-02-12 16:40:00|44203.7|44201.3|44255.2|44252.8|44258.7|44256.3|44201.2|44198.8|870
1739378700000|2025-02-12 16:45:00|44254.7|44252.3|44251.7|44249.3|44265.2|44262.8|44234.2|44231.8|660
1739379000000|2025-02-12 16:50:00|44250.7|44248.3|44314.2|44311.8|44321.2|44318.8|44250.2|44247.8|1093
1739379300000|2025-02-12 16:55:00|44314.7|44312.3|44378.2|44375.8|44386.7|44384.3|44313.2|44310.8|2400
1739379600000|2025-02-12 17:00:00|44378.7|44376.3|44379.2|44376.8|44409.7|44407.3|44362.2|44359.8|2855
1739379900000|2025-02-12 17:05:00|44380.2|44377.8|44365.2|44362.8|44389.2|44386.8|44351.7|44349.3|1094
1739380200000|2025-02-12 17:10:00|44364.2|44361.8|44417.2|44414.8|44433.2|44430.8|44353.2|44350.8|1744
1739380500000|2025-02-12 17:15:00|44416.7|44414.3|44411.7|44409.3|44429.7|44427.3|44403.7|44401.3|1287
1739380800000|2025-02-12 17:20:00|44412.2|44409.8|44416.2|44413.8|44441.2|44438.8|44406.2|44403.8|1230
1739381100000|2025-02-12 17:25:00|44415.7|44413.3|44423.2|44420.8|44428.7|44426.3|44411.2|44408.8|593
1739381400000|2025-02-12 17:30:00|44422.7|44420.3|44405.7|44403.3|44429.2|44426.8|44395.2|44392.8|643
1739381700000|2025-02-12 17:35:00|44406.2|44403.8|44391.2|44388.8|44412.7|44410.3|44385.2|44382.8|368
1739382000000|2025-02-12 17:40:00|44390.7|44388.3|44374.7|44372.3|44392.7|44390.3|44365.7|44363.3|546
1739382300000|2025-02-12 17:45:00|44376.2|44373.8|44427.2|44424.8|44447.7|44445.3|44373.2|44370.8|882
1739382600000|2025-02-12 17:50:00|44427.7|44425.3|44440.2|44437.8|44449.2|44446.8|44418.7|44416.3|543
1739382900000|2025-02-12 17:55:00|44439.7|44437.3|44451.2|44448.8|44457.7|44455.3|44427.7|44425.3|567
1739383200000|2025-02-12 18:00:00|44451.7|44449.3|44430.2|44427.8|44463.7|44461.3|44423.7|44421.3|613
1739383500000|2025-02-12 18:05:00|44429.7|44427.3|44421.2|44418.8|44445.2|44442.8|44405.7|44403.3|836
1739383800000|2025-02-12 18:10:00|44421.7|44419.3|44433.2|44430.8|44435.7|44433.3|44406.2|44403.8|313
1739384100000|2025-02-12 18:15:00|44432.7|44430.3|44404.2|44401.8|44437.2|44434.8|44401.7|44399.3|379
1739384400000|2025-02-12 18:20:00|44403.7|44401.3|44393.7|44391.3|44414.2|44411.8|44385.7|44383.3|375
1739384700000|2025-02-12 18:25:00|44393.2|44390.8|44379.7|44377.3|44404.7|44402.3|44358.2|44355.8|993
1739385000000|2025-02-12 18:30:00|44380.2|44377.8|44392.2|44389.8|44398.7|44396.3|44369.7|44367.3|659
1739385300000|2025-02-12 18:35:00|44391.7|44389.3|44409.2|44406.8|44415.2|44412.8|44379.7|44377.3|301
1739385600000|2025-02-12 18:40:00|44409.7|44407.3|44354.2|44351.8|44414.7|44412.3|44350.2|44347.8|519
1739385900000|2025-02-12 18:45:00|44353.7|44351.3|44360.2|44357.8|44377.2|44374.8|44350.2|44347.8|351
1739386200000|2025-02-12 18:50:00|44359.2|44356.8|44379.2|44376.8|44390.2|44387.8|44357.2|44354.8|270
1739386500000|2025-02-12 18:55:00|44379.7|44377.3|44368.2|44365.8|44383.7|44381.3|44363.7|44361.3|218
1739386800000|2025-02-12 19:00:00|44368.7|44366.3|44354.7|44352.3|44374.2|44371.8|44347.7|44345.3|452
1739387100000|2025-02-12 19:05:00|44354.2|44351.8|44360.2|44357.8|44367.2|44364.8|44334.7|44332.3|503
1739387400000|2025-02-12 19:10:00|44360.7|44358.3|44340.2|44337.8|44361.2|44358.8|44332.2|44329.8|383
1739387700000|2025-02-12 19:15:00|44341.2|44338.8|44335.2|44332.8|44341.2|44338.8|44330.2|44327.8|204
1739388000000|2025-02-12 19:20:00|44335.7|44333.3|44359.2|44356.8|44369.2|44366.8|44327.2|44324.8|642
1739388300000|2025-02-12 19:25:00|44358.7|44356.3|44352.2|44349.8|44369.2|44366.8|44335.2|44332.8|350
1739388600000|2025-02-12 19:30:00|44352.7|44350.3|44372.7|44370.3|44376.2|44373.8|44349.7|44347.3|312
1739388900000|2025-02-12 19:35:00|44373.2|44370.8|44383.2|44380.8|44392.7|44390.3|44369.2|44366.8|435
1739389200000|2025-02-12 19:40:00|44383.7|44381.3|44373.7|44371.3|44387.7|44385.3|44369.7|44367.3|306
1739389500000|2025-02-12 19:45:00|44374.2|44371.8|44410.7|44408.3|44418.7|44416.3|44372.7|44370.3|633
1739389800000|2025-02-12 19:50:00|44410.2|44407.8|44405.7|44403.3|44410.7|44408.3|44388.2|44385.8|385
1739390100000|2025-02-12 19:55:00|44404.7|44402.3|44390.2|44387.8|44411.7|44409.3|44379.2|44376.8|393
1739390400000|2025-02-12 20:00:00|44390.7|44388.3|44384.2|44381.8|44395.2|44392.8|44373.7|44371.3|334
1739390700000|2025-02-12 20:05:00|44384.7|44382.3|44378.7|44376.3|44392.7|44390.3|44374.7|44372.3|251
1739391000000|2025-02-12 20:10:00|44378.2|44375.8|44360.2|44357.8|44386.2|44383.8|44354.7|44352.3|497
1739391300000|2025-02-12 20:15:00|44359.7|44357.3|44340.2|44337.8|44362.2|44359.8|44334.7|44332.3|506
1739391600000|2025-02-12 20:20:00|44340.7|44338.3|44343.2|44340.8|44353.7|44351.3|44335.2|44332.8|227
1739391900000|2025-02-12 20:25:00|44342.7|44340.3|44316.7|44314.3|44349.2|44346.8|44314.2|44311.8|459
1739392200000|2025-02-12 20:30:00|44317.2|44314.8|44333.7|44331.3|44337.2|44334.8|44314.2|44311.8|488
1739392500000|2025-02-12 20:35:00|44333.2|44330.8|44327.2|44324.8|44345.2|44342.8|44318.2|44315.8|361
1739392800000|2025-02-12 20:40:00|44326.7|44324.3|44300.2|44297.8|44341.7|44339.3|44294.7|44292.3|667
1739393100000|2025-02-12 20:45:00|44300.7|44298.3|44312.2|44309.8|44317.7|44315.3|44292.2|44289.8|637
1739393400000|2025-02-12 20:50:00|44311.2|44308.8|44324.2|44321.8|44350.2|44347.8|44297.7|44295.3|1707
1739393700000|2025-02-12 20:55:00|44330.2|44327.8|44351.7|44349.3|44369.2|44366.8|44330.2|44327.8|3151
1739394000000|2025-02-12 21:00:00|44350.7|44348.3|44354.9|44350.1|44380.9|44376.1|44342.9|44338.1|2353
1739394300000|2025-02-12 21:05:00|44354.4|44349.6|44379.9|44375.1|44387.4|44382.6|44354.4|44349.6|830
1739394600000|2025-02-12 21:10:00|44377.4|44372.6|44366.4|44361.6|44380.4|44375.6|44363.9|44359.1|362
1739394900000|2025-02-12 21:15:00|44365.4|44360.6|44371.9|44367.1|44373.4|44368.6|44364.4|44359.6|139
1739395200000|2025-02-12 21:20:00|44372.4|44367.6|44368.9|44364.1|44372.9|44368.1|44366.4|44361.6|106
1739395500000|2025-02-12 21:25:00|44369.4|44364.6|44376.4|44371.6|44376.4|44371.6|44352.4|44347.6|390
1739395800000|2025-02-12 21:30:00|44375.9|44371.1|44383.4|44378.6|44389.4|44384.6|44374.4|44369.6|121
1739396100000|2025-02-12 21:35:00|44382.9|44378.1|44375.9|44371.1|44387.9|44383.1|44375.9|44371.1|111
1739396400000|2025-02-12 21:40:00|44375.4|44370.6|44391.4|44386.6|44392.4|44387.6|44374.9|44370.1|115
1739396700000|2025-02-12 21:45:00|44391.9|44387.1|44408.4|44403.6|44408.4|44403.6|44389.9|44385.1|131
1739397000000|2025-02-12 21:50:00|44408.9|44404.1|44410.4|44405.6|44410.4|44405.6|44403.9|44399.1|94
1739397300000|2025-02-12 21:55:00|44409.9|44405.1|44399.3|44389.5|44410.9|44406.1|44396.4|44388.3|67
1739397600000|2025-02-12 22:00:00|44399|44389.2|44395.8|44386|44399.5|44389.7|44395.7|44385.9|0
1739397900000|2025-02-12 22:05:00|44396.6|44386.8|44398.3|44388.5|44398.3|44388.5|44394.2|44384.4|0
1739398200000|2025-02-12 22:10:00|44398.6|44388.8|44396.6|44386.8|44398.7|44388.9|44396|44386.2|0
1739398500000|2025-02-12 22:15:00|44396.5|44386.7|44397|44387.2|44397.6|44387.8|44396.5|44386.7|0
1739398800000|2025-02-12 22:20:00|44397.1|44387.3|44396.1|44386.3|44397.9|44388.1|44396.1|44386.3|0
1739399100000|2025-02-12 22:25:00|44396.3|44386.5|44396.1|44386.3|44396.6|44386.8|44395.5|44385.7|0
1739399400000|2025-02-12 22:30:00|44395.4|44385.6|44395.6|44385.8|44396|44386.2|44395.1|44385.3|0
1739399700000|2025-02-12 22:35:00|44395.5|44385.7|44396.2|44386.4|44396.4|44386.6|44395.5|44385.7|0
1739400000000|2025-02-12 22:40:00|44396.3|44386.5|44397.4|44387.6|44399.1|44389.3|44396.2|44386.4|0
1739400300000|2025-02-12 22:45:00|44397.1|44387.3|44397.7|44387.9|44397.7|44387.9|44396.8|44387|0
1739400600000|2025-02-12 22:50:00|44400.7|44390.9|44396.7|44386.9|44400.7|44390.9|44394.5|44384.7|0
1739400900000|2025-02-12 22:55:00|44396.5|44386.7|44396.5|44386.7|44396.7|44386.9|44394.1|44384.3|0
1739401200000|2025-02-12 23:00:00|44410.4|44405.6|44404.9|44400.1|44417.9|44413.1|44398.4|44393.6|151
1739401500000|2025-02-12 23:05:00|44403.4|44398.6|44400.9|44396.1|44407.9|44403.1|44398.9|44394.1|41
1739401800000|2025-02-12 23:10:00|44400.4|44395.6|44402.4|44397.6|44411.9|44407.1|44400.4|44395.6|67
1739402100000|2025-02-12 23:15:00|44402.9|44398.1|44409.4|44404.6|44413.9|44409.1|44398.4|44393.6|60
1739402400000|2025-02-12 23:20:00|44409.9|44405.1|44410.9|44406.1|44412.9|44408.1|44405.9|44401.1|50
1739402700000|2025-02-12 23:25:00|44410.4|44405.6|44411.4|44406.6|44412.4|44407.6|44404.4|44399.6|38
1739403000000|2025-02-12 23:30:00|44410.9|44406.1|44407.4|44402.6|44410.9|44406.1|44400.4|44395.6|62
1739403300000|2025-02-12 23:35:00|44406.9|44402.1|44414.9|44410.1|44414.9|44410.1|44404.9|44400.1|37
1739403600000|2025-02-12 23:40:00|44415.4|44410.6|44426.9|44422.1|44430.9|44426.1|44414.9|44410.1|191
1739403900000|2025-02-12 23:45:00|44427.9|44423.1|44433.9|44429.1|44435.9|44431.1|44424.9|44420.1|71
1739404200000|2025-02-12 23:50:00|44434.4|44429.6|44433.9|44429.1|44443.9|44439.1|44432.4|44427.6|79
1739404500000|2025-02-12 23:55:00|44434.4|44429.6|44433.4|44428.6|44441.4|44436.6|44431.9|44427.1|63
1739404800000|2025-02-13 00:00:00|44432.9|44428.1|44426.9|44422.1|44439.4|44434.6|44424.4|44419.6|94
1739405100000|2025-02-13 00:05:00|44426.4|44421.6|44427.4|44422.6|44432.4|44427.6|44425.9|44421.1|49
1739405400000|2025-02-13 00:10:00|44426.9|44422.1|44425.9|44421.1|44428.4|44423.6|44419.4|44414.6|86
1739405700000|2025-02-13 00:15:00|44424.9|44420.1|44422.9|44418.1|44428.4|44423.6|44419.9|44415.1|63
1739406000000|2025-02-13 00:20:00|44423.4|44418.6|44423.4|44418.6|44427.9|44423.1|44420.4|44415.6|63
1739406300000|2025-02-13 00:25:00|44423.9|44419.1|44433.9|44429.1|44435.9|44431.1|44423.9|44419.1|56
1739406600000|2025-02-13 00:30:00|44434.4|44429.6|44429.9|44425.1|44435.4|44430.6|44429.9|44425.1|37
1739406900000|2025-02-13 00:35:00|44430.9|44426.1|44438.9|44434.1|44438.9|44434.1|44422.9|44418.1|65
1739407200000|2025-02-13 00:40:00|44438.4|44433.6|44448.9|44444.1|44452.9|44448.1|44437.4|44432.6|93
1739407500000|2025-02-13 00:45:00|44449.4|44444.6|44448.9|44444.1|44450.4|44445.6|44444.9|44440.1|46
1739407800000|2025-02-13 00:50:00|44448.4|44443.6|44442.9|44438.1|44448.9|44444.1|44441.9|44437.1|33
1739408100000|2025-02-13 00:55:00|44442.4|44437.6|44439.9|44435.1|44447.4|44442.6|44436.9|44432.1|39
1739408400000|2025-02-13 01:00:00|44439.4|44434.6|44431.9|44427.1|44440.4|44435.6|44426.9|44422.1|41
1739408700000|2025-02-13 01:05:00|44431.4|44426.6|44435.9|44431.1|44437.4|44432.6|44427.9|44423.1|23
1739409000000|2025-02-13 01:10:00|44436.4|44431.6|44438.9|44434.1|44439.9|44435.1|44434.9|44430.1|31
1739409300000|2025-02-13 01:15:00|44439.4|44434.6|44430.9|44426.1|44439.4|44434.6|44428.9|44424.1|26
1739409600000|2025-02-13 01:20:00|44430.4|44425.6|44434.4|44429.6|44436.9|44432.1|44428.9|44424.1|37
1739409900000|2025-02-13 01:25:00|44434.9|44430.1|44427.4|44422.6|44434.9|44430.1|44424.9|44420.1|47
1739410200000|2025-02-13 01:30:00|44426.9|44422.1|44436.9|44432.1|44437.4|44432.6|44421.9|44417.1|50
1739410500000|2025-02-13 01:35:00|44437.4|44432.6|44434.9|44430.1|44442.9|44438.1|44433.4|44428.6|48
1739410800000|2025-02-13 01:40:00|44434.4|44429.6|44433.9|44429.1|44437.9|44433.1|44433.4|44428.6|25
1739411100000|2025-02-13 01:45:00|44434.4|44429.6|44432.9|44428.1|44438.9|44434.1|44431.9|44427.1|16
1739411400000|2025-02-13 01:50:00|44432.4|44427.6|44434.9|44430.1|44437.9|44433.1|44430.9|44426.1|30
1739411700000|2025-02-13 01:55:00|44434.4|44429.6|44433.4|44428.6|44434.9|44430.1|44431.9|44427.1|11
1739412000000|2025-02-13 02:00:00|44432.9|44428.1|44425.9|44421.1|44433.4|44428.6|44425.9|44421.1|19
1739412300000|2025-02-13 02:05:00|44425.4|44420.6|44412.9|44408.1|44425.9|44421.1|44409.9|44405.1|85
1739412600000|2025-02-13 02:10:00|44412.4|44407.6|44414.4|44409.6|44415.9|44411.1|44409.9|44405.1|23
1739412900000|2025-02-13 02:15:00|44414.9|44410.1|44423.9|44419.1|44425.9|44421.1|44413.9|44409.1|30
1739413200000|2025-02-13 02:20:00|44424.4|44419.6|44416.9|44412.1|44424.9|44420.1|44415.9|44411.1|27
1739413500000|2025-02-13 02:25:00|44416.4|44411.6|44421.9|44417.1|44423.9|44419.1|44415.9|44411.1|23
1739413800000|2025-02-13 02:30:00|44422.4|44417.6|44421.9|44417.1|44424.4|44419.6|44421.4|44416.6|9
1739414100000|2025-02-13 02:35:00|44422.4|44417.6|44426.9|44422.1|44429.9|44425.1|44422.4|44417.6|27
1739414400000|2025-02-13 02:40:00|44426.4|44421.6|44432.9|44428.1|44433.4|44428.6|44423.9|44419.1|21
1739414700000|2025-02-13 02:45:00|44432.4|44427.6|44432.9|44428.1|44434.4|44429.6|44430.4|44425.6|25
1739415000000|2025-02-13 02:50:00|44432.4|44427.6|44429.4|44424.6|44432.9|44428.1|44425.9|44421.1|43
1739415300000|2025-02-13 02:55:00|44428.9|44424.1|44429.9|44425.1|44431.9|44427.1|44427.9|44423.1|10
1739415600000|2025-02-13 03:00:00|44430.4|44425.6|44429.9|44425.1|44432.9|44428.1|44428.9|44424.1|21
1739415900000|2025-02-13 03:05:00|44430.4|44425.6|44438.9|44434.1|44441.9|44437.1|44430.4|44425.6|71
1739416200000|2025-02-13 03:10:00|44438.4|44433.6|44440.9|44436.1|44441.9|44437.1|44437.9|44433.1|35
1739416500000|2025-02-13 03:15:00|44440.4|44435.6|44445.9|44441.1|44446.4|44441.6|44439.9|44435.1|28
1739416800000|2025-02-13 03:20:00|44446.4|44441.6|44444.9|44440.1|44454.4|44449.6|44444.4|44439.6|62
1739417100000|2025-02-13 03:25:00|44444.4|44439.6|44440.9|44436.1|44445.9|44441.1|44440.4|44435.6|30
1739417400000|2025-02-13 03:30:00|44441.4|44436.6|44448.9|44444.1|44451.9|44447.1|44441.4|44436.6|60
1739417700000|2025-02-13 03:35:00|44449.4|44444.6|44448.9|44444.1|44449.9|44445.1|44445.4|44440.6|35
1739418000000|2025-02-13 03:40:00|44447.9|44443.1|44445.9|44441.1|44448.9|44444.1|44445.4|44440.6|26
1739418300000|2025-02-13 03:45:00|44446.4|44441.6|44446.9|44442.1|44449.9|44445.1|44444.9|44440.1|19
1739418600000|2025-02-13 03:50:00|44447.4|44442.6|44444.4|44439.6|44447.9|44443.1|44443.4|44438.6|24
1739418900000|2025-02-13 03:55:00|44444.9|44440.1|44444.4|44439.6|44446.9|44442.1|44441.9|44437.1|18
1739419200000|2025-02-13 04:00:00|44443.9|44439.1|44452.9|44448.1|44452.9|44448.1|44443.9|44439.1|140
1739419500000|2025-02-13 04:05:00|44452.4|44447.6|44456.9|44452.1|44462.9|44458.1|44452.4|44447.6|72
1739419800000|2025-02-13 04:10:00|44457.9|44453.1|44458.9|44454.1|44462.9|44458.1|44457.4|44452.6|39
1739420100000|2025-02-13 04:15:00|44459.4|44454.6|44457.9|44453.1|44460.9|44456.1|44454.9|44450.1|27
1739420400000|2025-02-13 04:20:00|44458.4|44453.6|44455.9|44451.1|44459.4|44454.6|44451.9|44447.1|52
1739420700000|2025-02-13 04:25:00|44455.4|44450.6|44452.4|44447.6|44458.9|44454.1|44449.9|44445.1|18
1739421000000|2025-02-13 04:30:00|44452.9|44448.1|44454.9|44450.1|44455.4|44450.6|44451.9|44447.1|9
1739421300000|2025-02-13 04:35:00|44454.4|44449.6|44455.9|44451.1|44457.9|44453.1|44450.9|44446.1|16
1739421600000|2025-02-13 04:40:00|44455.4|44450.6|44454.9|44450.1|44456.9|44452.1|44452.9|44448.1|6
1739421900000|2025-02-13 04:45:00|44454.4|44449.6|44444.9|44440.1|44454.9|44450.1|44444.9|44440.1|20
1739422200000|2025-02-13 04:50:00|44444.4|44439.6|44443.9|44439.1|44447.9|44443.1|44443.9|44439.1|13
1739422500000|2025-02-13 04:55:00|44444.4|44439.6|44441.4|44436.6|44445.9|44441.1|44440.9|44436.1|6
1739422800000|2025-02-13 05:00:00|44442.9|44438.1|44448.4|44443.6|44450.4|44445.6|44442.4|44437.6|42
1739423100000|2025-02-13 05:05:00|44447.9|44443.1|44450.9|44446.1|44453.9|44449.1|44445.9|44441.1|17
1739423400000|2025-02-13 05:10:00|44450.4|44445.6|44447.9|44443.1|44451.9|44447.1|44445.9|44441.1|19
1739423700000|2025-02-13 05:15:00|44447.4|44442.6|44447.4|44442.6|44449.9|44445.1|44445.9|44441.1|14
1739424000000|2025-02-13 05:20:00|44447.9|44443.1|44447.9|44443.1|44449.9|44445.1|44444.9|44440.1|53
1739424300000|2025-02-13 05:25:00|44447.4|44442.6|44447.4|44442.6|44449.4|44444.6|44445.9|44441.1|18
1739424600000|2025-02-13 05:30:00|44446.9|44442.1|44445.9|44441.1|44448.9|44444.1|44444.9|44440.1|23
1739424900000|2025-02-13 05:35:00|44445.4|44440.6|44444.9|44440.1|44450.4|44445.6|44444.9|44440.1|20
1739425200000|2025-02-13 05:40:00|44444.4|44439.6|44441.9|44437.1|44445.9|44441.1|44436.4|44431.6|33
1739425500000|2025-02-13 05:45:00|44441.4|44436.6|44443.9|44439.1|44444.9|44440.1|44440.9|44436.1|38
1739425800000|2025-02-13 05:50:00|44444.4|44439.6|44442.9|44438.1|44444.9|44440.1|44439.9|44435.1|26
1739426100000|2025-02-13 05:55:00|44442.4|44437.6|44443.9|44439.1|44443.9|44439.1|44440.4|44435.6|51
1739426400000|2025-02-13 06:00:00|44444.4|44439.6|44447.9|44443.1|44452.9|44448.1|44443.9|44439.1|102
1739426700000|2025-02-13 06:05:00|44447.4|44442.6|44446.9|44442.1|44451.9|44447.1|44446.9|44442.1|24
1739427000000|2025-02-13 06:10:00|44447.9|44443.1|44444.9|44440.1|44448.9|44444.1|44442.9|44438.1|53
1739427300000|2025-02-13 06:15:00|44444.4|44439.6|44447.4|44442.6|44449.9|44445.1|44443.9|44439.1|24
1739427600000|2025-02-13 06:20:00|44446.9|44442.1|44441.4|44436.6|44447.9|44443.1|44438.9|44434.1|49
1739427900000|2025-02-13 06:25:00|44441.9|44437.1|44442.9|44438.1|44443.9|44439.1|44438.9|44434.1|31
1739428200000|2025-02-13 06:30:00|44441.9|44437.1|44450.9|44446.1|44452.9|44448.1|44440.9|44436.1|79
1739428500000|2025-02-13 06:35:00|44450.4|44445.6|44454.9|44450.1|44456.9|44452.1|44449.9|44445.1|66
1739428800000|2025-02-13 06:40:00|44455.4|44450.6|44447.9|44443.1|44456.9|44452.1|44442.9|44438.1|62
1739429100000|2025-02-13 06:45:00|44448.4|44443.6|44436.4|44431.6|44449.4|44444.6|44435.4|44430.6|48
1739429400000|2025-02-13 06:50:00|44436.9|44432.1|44438.9|44434.1|44440.4|44435.6|44434.9|44430.1|33
1739429700000|2025-02-13 06:55:00|44438.4|44433.6|44434.9|44430.1|44438.4|44433.6|44434.4|44429.6|19
1739430000000|2025-02-13 07:00:00|44434.3|44430.7|44441.3|44437.7|44443.3|44439.7|44430.3|44426.7|104
1739430300000|2025-02-13 07:05:00|44440.8|44437.2|44441.3|44437.7|44442.8|44439.2|44430.3|44426.7|103
1739430600000|2025-02-13 07:10:00|44441.8|44438.2|44442.8|44439.2|44449.3|44445.7|44441.3|44437.7|31
1739430900000|2025-02-13 07:15:00|44442.3|44438.7|44448.3|44444.7|44449.3|44445.7|44439.8|44436.2|92
1739431200000|2025-02-13 07:20:00|44448.8|44445.2|44441.3|44437.7|44450.3|44446.7|44440.3|44436.7|69
1739431500000|2025-02-13 07:25:00|44440.8|44437.2|44444.3|44440.7|44447.3|44443.7|44437.3|44433.7|25
1739431800000|2025-02-13 07:30:00|44444.8|44441.2|44426.3|44422.7|44445.3|44441.7|44423.3|44419.7|86
1739432100000|2025-02-13 07:35:00|44425.8|44422.2|44427.3|44423.7|44430.3|44426.7|44420.3|44416.7|202
1739432400000|2025-02-13 07:40:00|44426.8|44423.2|44419.3|44415.7|44426.8|44423.2|44415.3|44411.7|41
1739432700000|2025-02-13 07:45:00|44419.8|44416.2|44413.8|44410.2|44422.3|44418.7|44409.8|44406.2|146
1739433000000|2025-02-13 07:50:00|44414.3|44410.7|44396.3|44392.7|44415.8|44412.2|44396.3|44392.7|134
1739433300000|2025-02-13 07:55:00|44396.8|44393.2|44403.3|44399.7|44407.3|44403.7|44396.8|44393.2|165
1739433600000|2025-02-13 08:00:00|44403.8|44400.2|44402.3|44398.7|44408.3|44404.7|44390.8|44387.2|274
1739433900000|2025-02-13 08:05:00|44402.8|44399.2|44375.8|44372.2|44407.3|44403.7|44374.3|44370.7|160
1739434200000|2025-02-13 08:10:00|44376.3|44372.7|44372.3|44368.7|44382.3|44378.7|44360.3|44356.7|176
1739434500000|2025-02-13 08:15:00|44372.8|44369.2|44355.8|44352.2|44372.8|44369.2|44340.3|44336.7|217
1739434800000|2025-02-13 08:20:00|44355.3|44351.7|44331.8|44328.2|44362.8|44359.2|44321.8|44318.2|287
1739435100000|2025-02-13 08:25:00|44331.3|44327.7|44313.3|44309.7|44332.3|44328.7|44301.3|44297.7|339
1739435400000|2025-02-13 08:30:00|44313.8|44310.2|44297.3|44293.7|44316.3|44312.7|44296.3|44292.7|198
1739435700000|2025-02-13 08:35:00|44297.8|44294.2|44287.3|44283.7|44304.8|44301.2|44274.3|44270.7|338
1739436000000|2025-02-13 08:40:00|44287.8|44284.2|44303.3|44299.7|44306.3|44302.7|44279.3|44275.7|183
1739436300000|2025-02-13 08:45:00|44303.8|44300.2|44306.3|44302.7|44313.3|44309.7|44295.3|44291.7|138
1739436600000|2025-02-13 08:50:00|44306.8|44303.2|44299.3|44295.7|44309.3|44305.7|44294.3|44290.7|126
1739436900000|2025-02-13 08:55:00|44299.8|44296.2|44291.3|44287.7|44300.8|44297.2|44286.8|44283.2|116
1739437200000|2025-02-13 09:00:00|44293.8|44290.2|44272.3|44268.7|44293.8|44290.2|44257.3|44253.7|458
1739437500000|2025-02-13 09:05:00|44272.8|44269.2|44265.3|44261.7|44278.8|44275.2|44259.8|44256.2|314
1739437800000|2025-02-13 09:10:00|44265.8|44262.2|44292.3|44288.7|44295.8|44292.2|44257.3|44253.7|303
1739438100000|2025-02-13 09:15:00|44292.8|44289.2|44318.3|44314.7|44318.8|44315.2|44291.3|44287.7|358
1739438400000|2025-02-13 09:20:00|44317.8|44314.2|44323.3|44319.7|44328.8|44325.2|44309.8|44306.2|204
1739438700000|2025-02-13 09:25:00|44322.8|44319.2|44333.3|44329.7|44338.8|44335.2|44319.3|44315.7|111
1739439000000|2025-02-13 09:30:00|44333.8|44330.2|44339.3|44335.7|44341.3|44337.7|44328.3|44324.7|91
1739439300000|2025-02-13 09:35:00|44338.8|44335.2|44329.3|44325.7|44339.3|44335.7|44322.3|44318.7|148
1739439600000|2025-02-13 09:40:00|44329.8|44326.2|44337.3|44333.7|44346.3|44342.7|44327.3|44323.7|173
1739439900000|2025-02-13 09:45:00|44336.8|44333.2|44352.3|44348.7|44355.3|44351.7|44328.3|44324.7|162
1739440200000|2025-02-13 09:50:00|44351.8|44348.2|44345.3|44341.7|44352.8|44349.2|44340.8|44337.2|92
1739440500000|2025-02-13 09:55:00|44345.8|44342.2|44344.8|44341.2|44346.8|44343.2|44338.8|44335.2|126
1739440800000|2025-02-13 10:00:00|44344.3|44340.7|44347.8|44344.2|44352.8|44349.2|44344.3|44340.7|81
1739441100000|2025-02-13 10:05:00|44348.3|44344.7|44349.3|44345.7|44352.3|44348.7|44329.3|44325.7|124
1739441400000|2025-02-13 10:10:00|44348.8|44345.2|44358.3|44354.7|44362.3|44358.7|44348.3|44344.7|90
1739441700000|2025-02-13 10:15:00|44357.8|44354.2|44353.8|44350.2|44360.8|44357.2|44352.8|44349.2|55
1739442000000|2025-02-13 10:20:00|44353.3|44349.7|44348.3|44344.7|44358.8|44355.2|44345.3|44341.7|40
1739442300000|2025-02-13 10:25:00|44348.8|44345.2|44347.3|44343.7|44353.3|44349.7|44345.3|44341.7|52
1739442600000|2025-02-13 10:30:00|44348.3|44344.7|44362.3|44358.7|44364.8|44361.2|44346.3|44342.7|95
1739442900000|2025-02-13 10:35:00|44362.8|44359.2|44380.3|44376.7|44381.3|44377.7|44362.3|44358.7|123
1739443200000|2025-02-13 10:40:00|44379.8|44376.2|44382.3|44378.7|44387.3|44383.7|44379.3|44375.7|128
1739443500000|2025-02-13 10:45:00|44382.8|44379.2|44379.8|44376.2|44383.3|44379.7|44374.8|44371.2|81
1739443800000|2025-02-13 10:50:00|44379.3|44375.7|44378.8|44375.2|44379.8|44376.2|44374.8|44371.2|78
1739444100000|2025-02-13 10:55:00|44379.3|44375.7|44385.3|44381.7|44387.3|44383.7|44378.8|44375.2|101
1739444400000|2025-02-13 11:00:00|44384.8|44381.2|44389.8|44386.2|44392.3|44388.7|44380.3|44376.7|91
1739444700000|2025-02-13 11:05:00|44390.3|44386.7|44391.3|44387.7|44394.8|44391.2|44385.3|44381.7|182
1739445000000|2025-02-13 11:10:00|44390.8|44387.2|44395.3|44391.7|44395.3|44391.7|44384.8|44381.2|114
1739445300000|2025-02-13 11:15:00|44394.8|44391.2|44401.3|44397.7|44403.3|44399.7|44389.3|44385.7|118
1739445600000|2025-02-13 11:20:00|44401.8|44398.2|44406.3|44402.7|44410.3|44406.7|44401.8|44398.2|117
1739445900000|2025-02-13 11:25:00|44406.8|44403.2|44411.8|44408.2|44412.8|44409.2|44405.3|44401.7|92
1739446200000|2025-02-13 11:30:00|44412.3|44408.7|44409.3|44405.7|44416.3|44412.7|44405.3|44401.7|117
1739446500000|2025-02-13 11:35:00|44409.8|44406.2|44411.8|44408.2|44417.3|44413.7|44408.3|44404.7|93
1739446800000|2025-02-13 11:40:00|44410.8|44407.2|44409.3|44405.7|44412.3|44408.7|44404.8|44401.2|79
1739447100000|2025-02-13 11:45:00|44409.8|44406.2|44383.8|44380.2|44414.8|44411.2|44348.8|44345.2|997
1739447400000|2025-02-13 11:50:00|44383.3|44379.7|44356.8|44353.2|44394.3|44390.7|44335.3|44331.7|307
1739447700000|2025-02-13 11:55:00|44357.3|44353.7|44376.3|44372.7|44385.8|44382.2|44343.8|44340.2|224
1739448000000|2025-02-13 12:00:00|44376.8|44373.2|44386.3|44382.7|44395.3|44391.7|44371.8|44368.2|224
1739448300000|2025-02-13 12:05:00|44385.8|44382.2|44378.3|44374.7|44394.3|44390.7|44375.8|44372.2|276
1739448600000|2025-02-13 12:10:00|44378.8|44375.2|44361.8|44358.2|44383.3|44379.7|44357.3|44353.7|160
1739448900000|2025-02-13 12:15:00|44362.3|44358.7|44356.3|44352.7|44372.8|44369.2|44353.3|44349.7|159
1739449200000|2025-02-13 12:20:00|44356.8|44353.2|44358.3|44354.7|44371.3|44367.7|44356.3|44352.7|119
1739449500000|2025-02-13 12:25:00|44358.8|44355.2|44364.3|44360.7|44378.3|44374.7|44358.8|44355.2|232
1739449800000|2025-02-13 12:30:00|44364.8|44361.2|44370.3|44366.7|44382.3|44378.7|44364.3|44360.7|123
1739450100000|2025-02-13 12:35:00|44370.8|44367.2|44366.3|44362.7|44373.3|44369.7|44365.3|44361.7|56
1739450400000|2025-02-13 12:40:00|44367.3|44363.7|44366.3|44362.7|44372.3|44368.7|44359.3|44355.7|53
1739450700000|2025-02-13 12:45:00|44365.8|44362.2|44355.3|44351.7|44366.3|44362.7|44347.8|44344.2|86
1739451000000|2025-02-13 12:50:00|44354.8|44351.2|44367.3|44363.7|44368.3|44364.7|44336.3|44332.7|141
1739451300000|2025-02-13 12:55:00|44367.8|44364.2|44368.8|44365.2|44370.8|44367.2|44356.3|44352.7|74
1739451600000|2025-02-13 13:00:00|44368.3|44364.7|44365.3|44361.7|44370.3|44366.7|44360.3|44356.7|112
1739451900000|2025-02-13 13:05:00|44363.3|44359.7|44365.8|44362.2|44370.3|44366.7|44356.8|44353.2|109
1739452200000|2025-02-13 13:10:00|44366.3|44362.7|44353.8|44350.2|44368.8|44365.2|44353.3|44349.7|75
1739452500000|2025-02-13 13:15:00|44353.3|44349.7|44366.3|44362.7|44367.3|44363.7|44347.8|44344.2|166
1739452800000|2025-02-13 13:20:00|44363.3|44359.7|44365.3|44361.7|44369.8|44366.2|44361.3|44357.7|123
1739453100000|2025-02-13 13:25:00|44364.8|44361.2|44372.8|44369.2|44375.8|44372.2|44354.8|44351.2|197
1739453400000|2025-02-13 13:30:00|44378.8|44375.2|44428.8|44425.2|44476.8|44473.2|44337.8|44334.2|1572
1739453700000|2025-02-13 13:35:00|44429.3|44425.7|44434.8|44431.2|44457.3|44453.7|44421.8|44418.2|943
1739454000000|2025-02-13 13:40:00|44433.8|44430.2|44438.3|44434.7|44448.8|44445.2|44427.3|44423.7|484
1739454300000|2025-02-13 13:45:00|44438.8|44435.2|44441.8|44438.2|44449.3|44445.7|44417.3|44413.7|432
1739454600000|2025-02-13 13:50:00|44440.8|44437.2|44440.3|44436.7|44453.3|44449.7|44425.8|44422.2|312
1739454900000|2025-02-13 13:55:00|44439.8|44436.2|44464.3|44460.7|44467.3|44463.7|44432.8|44429.2|322
1739455200000|2025-02-13 14:00:00|44465.3|44461.7|44458.3|44454.7|44465.3|44461.7|44448.3|44444.7|522
1739455500000|2025-02-13 14:05:00|44457.3|44453.7|44453.8|44450.2|44461.8|44458.2|44431.3|44427.7|470
1739455800000|2025-02-13 14:10:00|44454.3|44450.7|44462.3|44458.7|44467.3|44463.7|44452.3|44448.7|278
1739456100000|2025-02-13 14:15:00|44461.8|44458.2|44465.8|44462.2|44469.3|44465.7|44448.3|44444.7|346
1739456400000|2025-02-13 14:20:00|44465.3|44461.7|44478.8|44475.2|44481.3|44477.7|44460.3|44456.7|412
1739456700000|2025-02-13 14:25:00|44478.3|44474.7|44512.8|44509.2|44528.3|44524.7|44469.3|44465.7|1649
1739457000000|2025-02-13 14:30:00|44512.3|44508.7|44367.7|44365.3|44512.3|44509.3|44363.7|44361.3|4364
1739457300000|2025-02-13 14:35:00|44366.7|44364.3|44410.2|44407.8|44410.7|44408.3|44350.2|44347.8|2753
1739457600000|2025-02-13 14:40:00|44409.7|44407.3|44433.2|44430.8|44437.2|44434.8|44390.7|44388.3|1711
1739457900000|2025-02-13 14:45:00|44431.7|44429.3|44389.7|44387.3|44443.7|44441.3|44387.2|44384.8|1199
1739458200000|2025-02-13 14:50:00|44389.2|44386.8|44400.7|44398.3|44405.7|44403.3|44366.2|44363.8|908
1739458500000|2025-02-13 14:55:00|44401.2|44398.8|44403.7|44401.3|44421.7|44419.3|44390.2|44387.8|853
1739458800000|2025-02-13 15:00:00|44405.7|44403.3|44416.2|44413.8|44456.7|44454.3|44393.7|44391.3|2479
1739459100000|2025-02-13 15:05:00|44416.7|44414.3|44418.7|44416.3|44433.2|44430.8|44375.2|44372.8|1452
1739459400000|2025-02-13 15:10:00|44419.2|44416.8|44416.7|44414.3|44460.7|44458.3|44412.2|44409.8|1272
1739459700000|2025-02-13 15:15:00|44417.2|44414.8|44460.7|44458.3|44464.2|44461.8|44415.7|44413.3|925
1739460000000|2025-02-13 15:20:00|44461.2|44458.8|44458.7|44456.3|44472.7|44470.3|44444.7|44442.3|1238
1739460300000|2025-02-13 15:25:00|44459.2|44456.8|44452.7|44450.3|44466.7|44464.3|44417.2|44414.8|921
1739460600000|2025-02-13 15:30:00|44452.2|44449.8|44458.2|44455.8|44471.2|44468.8|44437.7|44435.3|783
1739460900000|2025-02-13 15:35:00|44457.7|44455.3|44462.7|44460.3|44479.2|44476.8|44448.7|44446.3|1205
1739461200000|2025-02-13 15:40:00|44463.7|44461.3|44473.7|44471.3|44493.7|44491.3|44462.7|44460.3|1037
1739461500000|2025-02-13 15:45:00|44473.2|44470.8|44462.2|44459.8|44482.7|44480.3|44449.2|44446.8|689
1739461800000|2025-02-13 15:50:00|44461.7|44459.3|44441.7|44439.3|44466.7|44464.3|44435.7|44433.3|536
1739462100000|2025-02-13 15:55:00|44442.2|44439.8|44454.7|44452.3|44455.7|44453.3|44422.7|44420.3|498
1739462400000|2025-02-13 16:00:00|44456.7|44454.3|44470.7|44468.3|44470.7|44468.3|44440.7|44438.3|595
1739462700000|2025-02-13 16:05:00|44470.2|44467.8|44500.7|44498.3|44512.2|44509.8|44467.7|44465.3|876
1739463000000|2025-02-13 16:10:00|44500.2|44497.8|44520.2|44517.8|44528.2|44525.8|44499.2|44496.8|646
1739463300000|2025-02-13 16:15:00|44520.7|44518.3|44518.2|44515.8|44528.7|44526.3|44486.2|44483.8|656
1739463600000|2025-02-13 16:20:00|44518.7|44516.3|44522.7|44520.3|44525.7|44523.3|44508.7|44506.3|496
1739463900000|2025-02-13 16:25:00|44522.2|44519.8|44471.2|44468.8|44524.7|44522.3|44465.2|44462.8|732
1739464200000|2025-02-13 16:30:00|44471.7|44469.3|44488.2|44485.8|44491.7|44489.3|44454.2|44451.8|742
1739464500000|2025-02-13 16:35:00|44487.7|44485.3|44483.7|44481.3|44497.7|44495.3|44467.7|44465.3|452
1739464800000|2025-02-13 16:40:00|44484.2|44481.8|44484.7|44482.3|44499.2|44496.8|44479.2|44476.8|248
1739465100000|2025-02-13 16:45:00|44484.2|44481.8|44481.7|44479.3|44490.7|44488.3|44470.2|44467.8|271
1739465400000|2025-02-13 16:50:00|44481.2|44478.8|44464.7|44462.3|44497.2|44494.8|44460.2|44457.8|375
1739465700000|2025-02-13 16:55:00|44465.2|44462.8|44451.7|44449.3|44470.7|44468.3|44434.2|44431.8|928
1739466000000|2025-02-13 17:00:00|44451.2|44448.8|44482.7|44480.3|44485.2|44482.8|44426.2|44423.8|739
1739466300000|2025-02-13 17:05:00|44483.7|44481.3|44477.2|44474.8|44491.7|44489.3|44468.7|44466.3|549
1739466600000|2025-02-13 17:10:00|44477.7|44475.3|44454.7|44452.3|44483.2|44480.8|44449.7|44447.3|403
1739466900000|2025-02-13 17:15:00|44454.2|44451.8|44465.7|44463.3|44475.2|44472.8|44453.7|44451.3|306
1739467200000|2025-02-13 17:20:00|44465.2|44462.8|44494.7|44492.3|44496.2|44493.8|44462.2|44459.8|449
1739467500000|2025-02-13 17:25:00|44494.2|44491.8|44511.7|44509.3|44514.7|44512.3|44487.7|44485.3|526
1739467800000|2025-02-13 17:30:00|44512.2|44509.8|44509.7|44507.3|44515.2|44512.8|44495.2|44492.8|491
1739468100000|2025-02-13 17:35:00|44509.2|44506.8|44497.2|44494.8|44517.2|44514.8|44496.2|44493.8|331
1739468400000|2025-02-13 17:40:00|44497.7|44495.3|44480.7|44478.3|44502.7|44500.3|44467.7|44465.3|373
1739468700000|2025-02-13 17:45:00|44480.2|44477.8|44500.7|44498.3|44512.2|44509.8|44479.2|44476.8|516
1739469000000|2025-02-13 17:50:00|44501.2|44498.8|44481.7|44479.3|44501.7|44499.3|44471.2|44468.8|488
1739469300000|2025-02-13 17:55:00|44482.2|44479.8|44449.7|44447.3|44485.7|44483.3|44429.7|44427.3|736
1739469600000|2025-02-13 18:00:00|44449.2|44446.8|44434.7|44432.3|44454.7|44452.3|44420.2|44417.8|553
1739469900000|2025-02-13 18:05:00|44434.2|44431.8|44423.7|44421.3|44439.2|44436.8|44421.7|44419.3|364
1739470200000|2025-02-13 18:10:00|44423.2|44420.8|44453.7|44451.3|44459.2|44456.8|44422.2|44419.8|315
1739470500000|2025-02-13 18:15:00|44454.2|44451.8|44419.2|44416.8|44461.2|44458.8|44395.2|44392.8|1137
1739470800000|2025-02-13 18:20:00|44417.7|44415.3|44461.7|44459.3|44470.7|44468.3|44407.7|44405.3|963
1739471100000|2025-02-13 18:25:00|44463.7|44461.3|44494.7|44492.3|44504.7|44502.3|44460.7|44458.3|682
1739471400000|2025-02-13 18:30:00|44494.2|44491.8|44499.2|44496.8|44515.7|44513.3|44487.7|44485.3|471
1739471700000|2025-02-13 18:35:00|44498.7|44496.3|44539.7|44537.3|44540.7|44538.3|44498.7|44496.3|817
1739472000000|2025-02-13 18:40:00|44540.7|44538.3|44492.2|44489.8|44551.2|44548.8|44431.7|44429.3|3885
1739472300000|2025-02-13 18:45:00|44491.7|44489.3|44518.2|44515.8|44527.2|44524.8|44471.2|44468.8|850
1739472600000|2025-02-13 18:50:00|44518.7|44516.3|44519.7|44517.3|44532.7|44530.3|44466.7|44464.3|2100
1739472900000|2025-02-13 18:55:00|44520.2|44517.8|44569.2|44566.8|44572.2|44569.8|44503.7|44501.3|1130
1739473200000|2025-02-13 19:00:00|44567.7|44565.3|44623.7|44621.3|44627.2|44624.8|44559.2|44556.8|1458
1739473500000|2025-02-13 19:05:00|44623.2|44620.8|44661.7|44659.3|44669.7|44667.3|44610.2|44607.8|1497
1739473800000|2025-02-13 19:10:00|44661.2|44658.8|44673.7|44671.3|44681.7|44679.3|44642.2|44639.8|1005
1739474100000|2025-02-13 19:15:00|44672.7|44670.3|44709.2|44706.8|44723.2|44720.8|44671.7|44669.3|1116
1739474400000|2025-02-13 19:20:00|44711.2|44708.8|44707.2|44704.8|44724.2|44721.8|44696.2|44693.8|653
1739474700000|2025-02-13 19:25:00|44707.7|44705.3|44711.7|44709.3|44720.7|44718.3|44696.2|44693.8|598
1739475000000|2025-02-13 19:30:00|44712.2|44709.8|44718.7|44716.3|44733.2|44730.8|44701.7|44699.3|759
1739475300000|2025-02-13 19:35:00|44718.2|44715.8|44737.7|44735.3|44749.7|44747.3|44711.2|44708.8|1041
1739475600000|2025-02-13 19:40:00|44737.2|44734.8|44710.2|44707.8|44737.2|44734.8|44703.7|44701.3|680
1739475900000|2025-02-13 19:45:00|44710.7|44708.3|44705.7|44703.3|44716.7|44714.3|44695.7|44693.3|531
1739476200000|2025-02-13 19:50:00|44705.2|44702.8|44723.7|44721.3|44746.2|44743.8|44703.7|44701.3|794
1739476500000|2025-02-13 19:55:00|44724.2|44721.8|44698.7|44696.3|44729.7|44727.3|44691.7|44689.3|720
1739476800000|2025-02-13 20:00:00|44698.2|44695.8|44712.7|44710.3|44723.7|44721.3|44693.7|44691.3|642
1739477100000|2025-02-13 20:05:00|44713.2|44710.8|44720.7|44718.3|44731.2|44728.8|44707.7|44705.3|495
1739477400000|2025-02-13 20:10:00|44721.2|44718.8|44733.7|44731.3|44736.7|44734.3|44711.7|44709.3|458
1739477700000|2025-02-13 20:15:00|44732.7|44730.3|44769.7|44767.3|44772.7|44770.3|44731.2|44728.8|1026
1739478000000|2025-02-13 20:20:00|44769.2|44766.8|44749.2|44746.8|44772.7|44770.3|44743.2|44740.8|806
1739478300000|2025-02-13 20:25:00|44748.7|44746.3|44763.7|44761.3|44766.2|44763.8|44738.7|44736.3|656
1739478600000|2025-02-13 20:30:00|44763.2|44760.8|44743.2|44740.8|44764.7|44762.3|44739.7|44737.3|774
1739478900000|2025-02-13 20:35:00|44743.7|44741.3|44755.7|44753.3|44761.7|44759.3|44734.2|44731.8|998
1739479200000|2025-02-13 20:40:00|44756.2|44753.8|44730.7|44728.3|44757.2|44754.8|44730.2|44727.8|892
1739479500000|2025-02-13 20:45:00|44730.2|44727.8|44733.2|44730.8|44745.2|44742.8|44727.2|44724.8|907
1739479800000|2025-02-13 20:50:00|44735.2|44732.8|44700.7|44698.3|44747.7|44745.3|44700.7|44698.3|2253
1739480100000|2025-02-13 20:55:00|44701.2|44698.8|44704.7|44702.3|44732.7|44730.3|44694.7|44692.3|4990
1739480400000|2025-02-13 21:00:00|44675.1|44672.7|44674.3|44669.5|44682.8|44678|44670.8|44666|1237
1739480700000|2025-02-13 21:05:00|44673.8|44669|44700.3|44695.5|44713.3|44708.5|44673.8|44669|677
1739481000000|2025-02-13 21:10:00|44699.3|44694.5|44688.3|44683.5|44699.3|44694.5|44683.8|44679|159
1739481300000|2025-02-13 21:15:00|44688.8|44684|44681.3|44676.5|44694.8|44690|44680.8|44676|125
1739481600000|2025-02-13 21:20:00|44680.8|44676|44694.3|44689.5|44695.8|44691|44674.3|44669.5|323
1739481900000|2025-02-13 21:25:00|44694.8|44690|44695.3|44690.5|44697.3|44692.5|44690.3|44685.5|92
1739482200000|2025-02-13 21:30:00|44694.8|44690|44694.3|44689.5|44699.3|44694.5|44691.8|44687|67
1739482500000|2025-02-13 21:35:00|44693.8|44689|44702.3|44697.5|44704.3|44699.5|44693.3|44688.5|67
1739482800000|2025-02-13 21:40:00|44702.8|44698|44707.8|44703|44708.8|44704|44698.8|44694|129
1739483100000|2025-02-13 21:45:00|44707.3|44702.5|44701.3|44696.5|44707.3|44702.5|44696.3|44691.5|166
1739483400000|2025-02-13 21:50:00|44699.3|44694.5|44697.3|44692.5|44705.3|44700.5|44690.3|44685.5|281
1739483700000|2025-02-13 21:55:00|44696.8|44692|44696.1|44686.3|44703.8|44699|44690.8|44683.2|92
1739484000000|2025-02-13 22:00:00|44695.8|44686|44690.1|44680.3|44697.7|44687.9|44687.4|44677.6|0
1739484300000|2025-02-13 22:05:00|44689.3|44679.5|44693.3|44683.5|44693.3|44683.5|44687.9|44678.1|0
1739484600000|2025-02-13 22:10:00|44692.2|44682.4|44693.5|44683.7|44693.5|44683.7|44691.7|44681.9|0
1739484900000|2025-02-13 22:15:00|44694|44684.2|44703.7|44693.9|44708|44698.2|44691.6|44681.8|0
1739485200000|2025-02-13 22:20:00|44704.8|44695|44709.4|44699.6|44709.4|44699.6|44704.8|44695|0
1739485500000|2025-02-13 22:25:00|44709.7|44699.9|44709.3|44699.5|44709.8|44700|44709.3|44699.5|0
1739485800000|2025-02-13 22:30:00|44712.8|44703|44713.1|44703.3|44713.3|44703.5|44712.8|44703|0
1739486100000|2025-02-13 22:35:00|44712.5|44702.7|44712.8|44703|44712.9|44703.1|44712.5|44702.7|0
1739486400000|2025-02-13 22:40:00|44714.7|44704.9|44714.4|44704.6|44714.7|44704.9|44713.8|44704|0
1739486700000|2025-02-13 22:45:00|44711.7|44701.9|44708|44698.2|44711.7|44701.9|44703.2|44693.4|0
1739487000000|2025-02-13 22:50:00|44706.7|44696.9|44704.7|44694.9|44706.8|44697|44700.6|44690.8|0
1739487300000|2025-02-13 22:55:00|44704.8|44695|44705.2|44695.4|44707.8|44698|44703.7|44693.9|0
1739487600000|2025-02-13 23:00:00|44711.9|44707.1|44717.9|44713.1|44731.9|44727.1|44706.9|44702.1|209
1739487900000|2025-02-13 23:05:00|44718.4|44713.6|44706.9|44702.1|44723.9|44719.1|44701.4|44696.6|210
1739488200000|2025-02-13 23:10:00|44706.4|44701.6|44714.9|44710.1|44717.9|44713.1|44702.9|44698.1|102
1739488500000|2025-02-13 23:15:00|44715.4|44710.6|44713.9|44709.1|44719.9|44715.1|44709.9|44705.1|57
1739488800000|2025-02-13 23:20:00|44713.4|44708.6|44723.9|44719.1|44725.9|44721.1|44712.9|44708.1|52
1739489100000|2025-02-13 23:25:00|44723.4|44718.6|44720.9|44716.1|44725.4|44720.6|44718.9|44714.1|43
1739489400000|2025-02-13 23:30:00|44721.9|44717.1|44706.4|44701.6|44724.9|44720.1|44703.9|44699.1|54
1739489700000|2025-02-13 23:35:00|44706.9|44702.1|44712.4|44707.6|44714.4|44709.6|44702.9|44698.1|48
1739490000000|2025-02-13 23:40:00|44711.9|44707.1|44715.4|44710.6|44715.9|44711.1|44707.9|44703.1|39
1739490300000|2025-02-13 23:45:00|44715.9|44711.1|44719.4|44714.6|44721.4|44716.6|44715.9|44711.1|42
1739490600000|2025-02-13 23:50:00|44719.9|44715.1|44717.9|44713.1|44721.4|44716.6|44713.9|44709.1|38
1739490900000|2025-02-13 23:55:00|44718.4|44713.6|44718.9|44714.1|44720.9|44716.1|44712.4|44707.6|36
1739491200000|2025-02-14 00:00:00|44719.4|44714.6|44722.9|44718.1|44734.4|44729.6|44718.4|44713.6|82
1739491500000|2025-02-14 00:05:00|44722.4|44717.6|44708.9|44704.1|44722.9|44718.1|44707.9|44703.1|46
1739491800000|2025-02-14 00:10:00|44709.4|44704.6|44706.9|44702.1|44709.4|44704.6|44702.9|44698.1|56
1739492100000|2025-02-14 00:15:00|44706.4|44701.6|44723.9|44719.1|44724.4|44719.6|44706.4|44701.6|51
1739492400000|2025-02-14 00:20:00|44723.4|44718.6|44719.9|44715.1|44727.9|44723.1|44717.4|44712.6|84
1739492700000|2025-02-14 00:25:00|44720.4|44715.6|44727.4|44722.6|44728.9|44724.1|44719.9|44715.1|26
1739493000000|2025-02-14 00:30:00|44726.9|44722.1|44716.9|44712.1|44726.9|44722.1|44716.9|44712.1|28
1739493300000|2025-02-14 00:35:00|44717.4|44712.6|44720.9|44716.1|44722.9|44718.1|44717.4|44712.6|45
1739493600000|2025-02-14 00:40:00|44720.4|44715.6|44722.9|44718.1|44722.9|44718.1|44716.9|44712.1|29
1739493900000|2025-02-14 00:45:00|44722.4|44717.6|44716.9|44712.1|44722.9|44718.1|44715.9|44711.1|47
1739494200000|2025-02-14 00:50:00|44717.4|44712.6|44717.9|44713.1|44723.9|44719.1|44713.4|44708.6|53
1739494500000|2025-02-14 00:55:00|44718.4|44713.6|44715.9|44711.1|44718.9|44714.1|44711.9|44707.1|26
1739494800000|2025-02-14 01:00:00|44716.4|44711.6|44718.9|44714.1|44721.9|44717.1|44712.9|44708.1|42
1739495100000|2025-02-14 01:05:00|44718.4|44713.6|44726.9|44722.1|44731.4|44726.6|44717.9|44713.1|75
1739495400000|2025-02-14 01:10:00|44726.4|44721.6|44726.9|44722.1|44729.9|44725.1|44723.9|44719.1|50
1739495700000|2025-02-14 01:15:00|44727.4|44722.6|44723.9|44719.1|44729.9|44725.1|44717.4|44712.6|66
1739496000000|2025-02-14 01:20:00|44724.4|44719.6|44724.9|44720.1|44729.9|44725.1|44723.9|44719.1|58
1739496300000|2025-02-14 01:25:00|44724.4|44719.6|44731.9|44727.1|44733.9|44729.1|44723.9|44719.1|24
1739496600000|2025-02-14 01:30:00|44732.4|44727.6|44750.9|44746.1|44751.9|44747.1|44727.9|44723.1|267
1739496900000|2025-02-14 01:35:00|44747.9|44743.1|44757.4|44752.6|44758.4|44753.6|44737.9|44733.1|228
1739497200000|2025-02-14 01:40:00|44756.9|44752.1|44755.4|44750.6|44761.9|44757.1|44753.9|44749.1|102
1739497500000|2025-02-14 01:45:00|44754.9|44750.1|44750.9|44746.1|44759.4|44754.6|44748.9|44744.1|49
1739497800000|2025-02-14 01:50:00|44751.4|44746.6|44752.9|44748.1|44754.4|44749.6|44748.9|44744.1|53
1739498100000|2025-02-14 01:55:00|44752.4|44747.6|44757.9|44753.1|44758.9|44754.1|44751.9|44747.1|36
1739498400000|2025-02-14 02:00:00|44758.9|44754.1|44758.4|44753.6|44759.9|44755.1|44752.9|44748.1|40
1739498700000|2025-02-14 02:05:00|44756.9|44752.1|44761.4|44756.6|44763.4|44758.6|44756.9|44752.1|34
1739499000000|2025-02-14 02:10:00|44761.9|44757.1|44759.4|44754.6|44764.9|44760.1|44758.9|44754.1|34
1739499300000|2025-02-14 02:15:00|44759.9|44755.1|44757.9|44753.1|44762.4|44757.6|44751.9|44747.1|97
1739499600000|2025-02-14 02:20:00|44758.4|44753.6|44756.9|44752.1|44759.9|44755.1|44754.4|44749.6|17
1739499900000|2025-02-14 02:25:00|44756.4|44751.6|44752.9|44748.1|44756.9|44752.1|44752.9|44748.1|22
1739500200000|2025-02-14 02:30:00|44753.4|44748.6|44754.9|44750.1|44759.4|44754.6|44748.4|44743.6|88
1739500500000|2025-02-14 02:35:00|44752.9|44748.1|44760.9|44756.1|44761.4|44756.6|44752.9|44748.1|26
1739500800000|2025-02-14 02:40:00|44761.4|44756.6|44757.9|44753.1|44764.9|44760.1|44754.9|44750.1|39
1739501100000|2025-02-14 02:45:00|44757.4|44752.6|44756.9|44752.1|44760.4|44755.6|44755.9|44751.1|13
1739501400000|2025-02-14 02:50:00|44757.4|44752.6|44758.9|44754.1|44760.4|44755.6|44755.9|44751.1|11
1739501700000|2025-02-14 02:55:00|44759.4|44754.6|44757.4|44752.6|44759.9|44755.1|44755.9|44751.1|22
1739502000000|2025-02-14 03:00:00|44757.9|44753.1|44752.9|44748.1|44760.9|44756.1|44751.9|44747.1|38
1739502300000|2025-02-14 03:05:00|44753.4|44748.6|44745.9|44741.1|44753.4|44748.6|44744.4|44739.6|40
1739502600000|2025-02-14 03:10:00|44746.4|44741.6|44748.9|44744.1|44749.9|44745.1|44744.4|44739.6|17
1739502900000|2025-02-14 03:15:00|44749.4|44744.6|44742.9|44738.1|44749.9|44745.1|44742.9|44738.1|22
1739503200000|2025-02-14 03:20:00|44743.4|44738.6|44741.9|44737.1|44745.9|44741.1|44741.4|44736.6|22
1739503500000|2025-02-14 03:25:00|44741.4|44736.6|44744.4|44739.6|44745.9|44741.1|44740.9|44736.1|26
1739503800000|2025-02-14 03:30:00|44743.9|44739.1|44743.9|44739.1|44745.9|44741.1|44741.9|44737.1|19
1739504100000|2025-02-14 03:35:00|44743.4|44738.6|44744.9|44740.1|44745.4|44740.6|44741.9|44737.1|23
1739504400000|2025-02-14 03:40:00|44745.4|44740.6|44744.9|44740.1|44746.9|44742.1|44743.4|44738.6|25
1739504700000|2025-02-14 03:45:00|44744.4|44739.6|44749.9|44745.1|44750.9|44746.1|44742.4|44737.6|38
1739505000000|2025-02-14 03:50:00|44750.4|44745.6|44753.9|44749.1|44753.9|44749.1|44748.9|44744.1|20
1739505300000|2025-02-14 03:55:00|44754.9|44750.1|44751.9|44747.1|44755.9|44751.1|44751.9|44747.1|39
1739505600000|2025-02-14 04:00:00|44751.4|44746.6|44750.9|44746.1|44754.4|44749.6|44749.9|44745.1|16
1739505900000|2025-02-14 04:05:00|44751.4|44746.6|44749.9|44745.1|44754.9|44750.1|44748.9|44744.1|23
1739506200000|2025-02-14 04:10:00|44749.4|44744.6|44748.9|44744.1|44750.9|44746.1|44748.4|44743.6|5
1739506500000|2025-02-14 04:15:00|44748.4|44743.6|44747.9|44743.1|44749.9|44745.1|44747.4|44742.6|5
1739506800000|2025-02-14 04:20:00|44748.4|44743.6|44748.4|44743.6|44749.4|44744.6|44747.9|44743.1|9
1739507100000|2025-02-14 04:25:00|44748.9|44744.1|44747.9|44743.1|44753.9|44749.1|44747.9|44743.1|64
1739507400000|2025-02-14 04:30:00|44748.4|44743.6|44746.9|44742.1|44749.9|44745.1|44746.9|44742.1|11
1739507700000|2025-02-14 04:35:00|44747.4|44742.6|44748.9|44744.1|44750.4|44745.6|44746.9|44742.1|8
1739508000000|2025-02-14 04:40:00|44749.4|44744.6|44750.9|44746.1|44751.4|44746.6|44747.9|44743.1|24
1739508300000|2025-02-14 04:45:00|44750.4|44745.6|44750.9|44746.1|44751.4|44746.6|44748.9|44744.1|8
1739508600000|2025-02-14 04:50:00|44750.4|44745.6|44748.9|44744.1|44750.4|44745.6|44747.9|44743.1|13
1739508900000|2025-02-14 04:55:00|44749.4|44744.6|44749.9|44745.1|44750.9|44746.1|44748.9|44744.1|34
1739509200000|2025-02-14 05:00:00|44749.4|44744.6|44750.9|44746.1|44753.4|44748.6|44749.4|44744.6|21
1739509500000|2025-02-14 05:05:00|44751.4|44746.6|44744.9|44740.1|44751.4|44746.6|44743.9|44739.1|28
1739509800000|2025-02-14 05:10:00|44744.4|44739.6|44744.9|44740.1|44748.4|44743.6|44743.4|44738.6|30
1739510100000|2025-02-14 05:15:00|44745.4|44740.6|44747.9|44743.1|44748.9|44744.1|44745.4|44740.6|7
1739510400000|2025-02-14 05:20:00|44748.4|44743.6|44743.4|44738.6|44748.9|44744.1|44742.9|44738.1|23
1739510700000|2025-02-14 05:25:00|44743.9|44739.1|44739.4|44734.6|44743.9|44739.1|44739.4|44734.6|22
1739511000000|2025-02-14 05:30:00|44739.9|44735.1|44731.9|44727.1|44740.4|44735.6|44731.4|44726.6|38
1739511300000|2025-02-14 05:35:00|44732.4|44727.6|44726.9|44722.1|44735.9|44731.1|44725.9|44721.1|65
1739511600000|2025-02-14 05:40:00|44730.9|44726.1|44731.9|44727.1|44733.9|44729.1|44726.9|44722.1|99
1739511900000|2025-02-14 05:45:00|44731.4|44726.6|44727.9|44723.1|44733.4|44728.6|44727.9|44723.1|41
1739512200000|2025-02-14 05:50:00|44727.4|44722.6|44730.4|44725.6|44733.4|44728.6|44727.4|44722.6|19
1739512500000|2025-02-14 05:55:00|44729.9|44725.1|44727.9|44723.1|44732.9|44728.1|44726.9|44722.1|40
1739512800000|2025-02-14 06:00:00|44727.4|44722.6|44730.9|44726.1|44731.4|44726.6|44725.9|44721.1|14
1739513100000|2025-02-14 06:05:00|44731.4|44726.6|44730.9|44726.1|44733.9|44729.1|44729.9|44725.1|37
1739513400000|2025-02-14 06:10:00|44731.4|44726.6|44735.9|44731.1|44736.9|44732.1|44731.4|44726.6|13
1739513700000|2025-02-14 06:15:00|44735.4|44730.6|44733.9|44729.1|44736.4|44731.6|44732.4|44727.6|18
1739514000000|2025-02-14 06:20:00|44733.4|44728.6|44731.9|44727.1|44733.4|44728.6|44728.9|44724.1|44
1739514300000|2025-02-14 06:25:00|44732.4|44727.6|44726.9|44722.1|44734.4|44729.6|44726.4|44721.6|20
1739514600000|2025-02-14 06:30:00|44725.9|44721.1|44727.9|44723.1|44732.9|44728.1|44721.4|44716.6|45
1739514900000|2025-02-14 06:35:00|44727.4|44722.6|44727.9|44723.1|44732.4|44727.6|44726.9|44722.1|20
1739515200000|2025-02-14 06:40:00|44728.4|44723.6|44730.9|44726.1|44731.9|44727.1|44727.9|44723.1|20
1739515500000|2025-02-14 06:45:00|44731.4|44726.6|44729.9|44725.1|44731.9|44727.1|44728.9|44724.1|10
1739515800000|2025-02-14 06:50:00|44729.4|44724.6|44729.4|44724.6|44730.9|44726.1|44725.9|44721.1|30
1739516100000|2025-02-14 06:55:00|44728.9|44724.1|44729.9|44725.1|44731.9|44727.1|44726.9|44722.1|17
1739516400000|2025-02-14 07:00:00|44729.3|44725.7|44742.3|44738.7|44742.8|44739.2|44727.3|44723.7|141
1739516700000|2025-02-14 07:05:00|44742.8|44739.2|44752.8|44749.2|44758.3|44754.7|44742.8|44739.2|159
1739517000000|2025-02-14 07:10:00|44752.3|44748.7|44756.3|44752.7|44759.3|44755.7|44748.8|44745.2|89
1739517300000|2025-02-14 07:15:00|44755.8|44752.2|44751.3|44747.7|44760.3|44756.7|44750.8|44747.2|91
1739517600000|2025-02-14 07:20:00|44750.8|44747.2|44741.8|44738.2|44751.8|44748.2|44741.8|44738.2|127
1739517900000|2025-02-14 07:25:00|44742.3|44738.7|44740.3|44736.7|44745.8|44742.2|44738.8|44735.2|51
1739518200000|2025-02-14 07:30:00|44739.8|44736.2|44738.3|44734.7|44742.8|44739.2|44737.3|44733.7|72
1739518500000|2025-02-14 07:35:00|44738.8|44735.2|44735.3|44731.7|44741.8|44738.2|44731.3|44727.7|71
1739518800000|2025-02-14 07:40:00|44735.8|44732.2|44734.3|44730.7|44736.8|44733.2|44729.8|44726.2|62
1739519100000|2025-02-14 07:45:00|44733.8|44730.2|44732.3|44728.7|44734.8|44731.2|44728.3|44724.7|66
1739519400000|2025-02-14 07:50:00|44731.8|44728.2|44725.3|44721.7|44732.3|44728.7|44724.3|44720.7|78
1739519700000|2025-02-14 07:55:00|44725.8|44722.2|44723.3|44719.7|44727.3|44723.7|44722.3|44718.7|135
1739520000000|2025-02-14 08:00:00|44723.8|44720.2|44716.3|44712.7|44724.3|44720.7|44704.3|44700.7|261
1739520300000|2025-02-14 08:05:00|44715.8|44712.2|44698.3|44694.7|44717.8|44714.2|44697.3|44693.7|103
1739520600000|2025-02-14 08:10:00|44697.8|44694.2|44692.3|44688.7|44699.8|44696.2|44691.8|44688.2|137
1739520900000|2025-02-14 08:15:00|44691.8|44688.2|44690.3|44686.7|44700.3|44696.7|44689.3|44685.7|79
1739521200000|2025-02-14 08:20:00|44690.8|44687.2|44697.3|44693.7|44703.3|44699.7|44690.8|44687.2|120
1739521500000|2025-02-14 08:25:00|44696.8|44693.2|44692.8|44689.2|44700.8|44697.2|44692.3|44688.7|39
1739521800000|2025-02-14 08:30:00|44692.3|44688.7|44695.3|44691.7|44699.8|44696.2|44687.3|44683.7|116
1739522100000|2025-02-14 08:35:00|44694.8|44691.2|44667.3|44663.7|44697.3|44693.7|44666.8|44663.2|238
1739522400000|2025-02-14 08:40:00|44667.8|44664.2|44662.3|44658.7|44676.3|44672.7|44662.3|44658.7|209
1739522700000|2025-02-14 08:45:00|44661.8|44658.2|44669.8|44666.2|44676.3|44672.7|44661.3|44657.7|110
1739523000000|2025-02-14 08:50:00|44669.3|44665.7|44662.3|44658.7|44672.3|44668.7|44653.3|44649.7|119
1739523300000|2025-02-14 08:55:00|44661.8|44658.2|44669.3|44665.7|44672.3|44668.7|44661.8|44658.2|91
1739523600000|2025-02-14 09:00:00|44666.3|44662.7|44671.3|44667.7|44678.3|44674.7|44659.8|44656.2|270
1739523900000|2025-02-14 09:05:00|44671.8|44668.2|44657.8|44654.2|44672.8|44669.2|44650.8|44647.2|379
1739524200000|2025-02-14 09:10:00|44658.3|44654.7|44661.3|44657.7|44668.3|44664.7|44648.8|44645.2|237
1739524500000|2025-02-14 09:15:00|44660.8|44657.2|44665.3|44661.7|44667.3|44663.7|44656.3|44652.7|219
1739524800000|2025-02-14 09:20:00|44664.8|44661.2|44666.3|44662.7|44672.8|44669.2|44661.8|44658.2|291
1739525100000|2025-02-14 09:25:00|44666.8|44663.2|44671.8|44668.2|44673.8|44670.2|44663.3|44659.7|90
1739525400000|2025-02-14 09:30:00|44670.3|44666.7|44677.3|44673.7|44684.8|44681.2|44668.3|44664.7|293
1739525700000|2025-02-14 09:35:00|44676.8|44673.2|44662.3|44658.7|44681.3|44677.7|44661.3|44657.7|220
1739526000000|2025-02-14 09:40:00|44662.8|44659.2|44653.8|44650.2|44668.3|44664.7|44649.3|44645.7|290
1739526300000|2025-02-14 09:45:00|44652.3|44648.7|44641.3|44637.7|44653.8|44650.2|44641.3|44637.7|180
1739526600000|2025-02-14 09:50:00|44640.8|44637.2|44630.3|44626.7|44641.3|44637.7|44616.3|44612.7|456
1739526900000|2025-02-14 09:55:00|44630.8|44627.2|44624.3|44620.7|44631.3|44627.7|44620.8|44617.2|142
1739527200000|2025-02-14 10:00:00|44623.8|44620.2|44616.3|44612.7|44624.8|44621.2|44615.3|44611.7|88
1739527500000|2025-02-14 10:05:00|44616.8|44613.2|44611.3|44607.7|44619.3|44615.7|44606.8|44603.2|84
1739527800000|2025-02-14 10:10:00|44611.8|44608.2|44601.3|44597.7|44614.3|44610.7|44596.8|44593.2|101
1739528100000|2025-02-14 10:15:00|44602.3|44598.7|44605.3|44601.7|44606.8|44603.2|44596.8|44593.2|70
1739528400000|2025-02-14 10:20:00|44605.8|44602.2|44586.8|44583.2|44608.3|44604.7|44584.3|44580.7|173
1739528700000|2025-02-14 10:25:00|44587.3|44583.7|44603.3|44599.7|44604.3|44600.7|44586.3|44582.7|119
1739529000000|2025-02-14 10:30:00|44602.8|44599.2|44599.3|44595.7|44609.8|44606.2|44597.3|44593.7|111
1739529300000|2025-02-14 10:35:00|44599.8|44596.2|44577.3|44573.7|44600.3|44596.7|44573.3|44569.7|224
1739529600000|2025-02-14 10:40:00|44576.8|44573.2|44572.8|44569.2|44589.3|44585.7|44572.3|44568.7|211
1739529900000|2025-02-14 10:45:00|44572.3|44568.7|44574.3|44570.7|44577.3|44573.7|44566.8|44563.2|90
1739530200000|2025-02-14 10:50:00|44573.8|44570.2|44573.8|44570.2|44574.3|44570.7|44560.3|44556.7|149
1739530500000|2025-02-14 10:55:00|44574.3|44570.7|44569.3|44565.7|44578.8|44575.2|44564.3|44560.7|134
1739530800000|2025-02-14 11:00:00|44569.8|44566.2|44554.3|44550.7|44569.8|44566.2|44552.8|44549.2|162
1739531100000|2025-02-14 11:05:00|44553.8|44550.2|44539.8|44536.2|44561.3|44557.7|44537.3|44533.7|279
1739531400000|2025-02-14 11:10:00|44541.3|44537.7|44549.3|44545.7|44552.3|44548.7|44540.3|44536.7|133
1739531700000|2025-02-14 11:15:00|44548.8|44545.2|44560.3|44556.7|44563.8|44560.2|44547.8|44544.2|158
1739532000000|2025-02-14 11:20:00|44559.8|44556.2|44542.8|44539.2|44561.3|44557.7|44542.3|44538.7|170
1739532300000|2025-02-14 11:25:00|44542.3|44538.7|44532.3|44528.7|44543.3|44539.7|44528.3|44524.7|122
1739532600000|2025-02-14 11:30:00|44530.8|44527.2|44543.3|44539.7|44545.8|44542.2|44529.8|44526.2|125
1739532900000|2025-02-14 11:35:00|44543.8|44540.2|44557.3|44553.7|44558.8|44555.2|44541.8|44538.2|145
1739533200000|2025-02-14 11:40:00|44556.8|44553.2|44562.3|44558.7|44565.8|44562.2|44552.3|44548.7|124
1739533500000|2025-02-14 11:45:00|44562.8|44559.2|44555.3|44551.7|44562.8|44559.2|44545.8|44542.2|154
1739533800000|2025-02-14 11:50:00|44554.8|44551.2|44565.3|44561.7|44565.8|44562.2|44554.8|44551.2|108
1739534100000|2025-02-14 11:55:00|44564.8|44561.2|44573.3|44569.7|44577.3|44573.7|44564.3|44560.7|130
1739534400000|2025-02-14 12:00:00|44572.8|44569.2|44581.3|44577.7|44588.8|44585.2|44569.8|44566.2|208
1739534700000|2025-02-14 12:05:00|44580.8|44577.2|44588.8|44585.2|44589.8|44586.2|44579.3|44575.7|124
1739535000000|2025-02-14 12:10:00|44589.3|44585.7|44594.3|44590.7|44599.8|44596.2|44588.3|44584.7|127
1739535300000|2025-02-14 12:15:00|44594.8|44591.2|44575.3|44571.7|44598.8|44595.2|44574.3|44570.7|203
1739535600000|2025-02-14 12:20:00|44574.8|44571.2|44575.8|44572.2|44579.8|44576.2|44573.3|44569.7|151
1739535900000|2025-02-14 12:25:00|44576.8|44573.2|44581.3|44577.7|44589.3|44585.7|44573.3|44569.7|242
1739536200000|2025-02-14 12:30:00|44580.8|44577.2|44579.3|44575.7|44584.3|44580.7|44573.3|44569.7|96
1739536500000|2025-02-14 12:35:00|44578.8|44575.2|44581.3|44577.7|44582.8|44579.2|44571.8|44568.2|95
1739536800000|2025-02-14 12:40:00|44581.8|44578.2|44575.3|44571.7|44584.8|44581.2|44574.3|44570.7|120
1739537100000|2025-02-14 12:45:00|44574.8|44571.2|44578.3|44574.7|44579.3|44575.7|44573.3|44569.7|120
1739537400000|2025-02-14 12:50:00|44577.8|44574.2|44586.3|44582.7|44590.8|44587.2|44576.3|44572.7|153
1739537700000|2025-02-14 12:55:00|44585.8|44582.2|44600.8|44597.2|44602.8|44599.2|44581.8|44578.2|170
1739538000000|2025-02-14 13:00:00|44602.3|44598.7|44599.3|44595.7|44602.3|44598.7|44594.3|44590.7|139
1739538300000|2025-02-14 13:05:00|44598.3|44594.7|44600.3|44596.7|44607.3|44603.7|44596.3|44592.7|156
1739538600000|2025-02-14 13:10:00|44599.8|44596.2|44609.3|44605.7|44614.3|44610.7|44599.8|44596.2|95
1739538900000|2025-02-14 13:15:00|44608.8|44605.2|44606.3|44602.7|44613.8|44610.2|44604.3|44600.7|84
1739539200000|2025-02-14 13:20:00|44605.8|44602.2|44598.8|44595.2|44610.3|44606.7|44598.8|44595.2|188
1739539500000|2025-02-14 13:25:00|44598.3|44594.7|44595.3|44591.7|44602.8|44599.2|44589.8|44586.2|189
1739539800000|2025-02-14 13:30:00|44597.8|44594.2|44603.8|44600.2|44619.8|44616.2|44588.8|44585.2|380
1739540100000|2025-02-14 13:35:00|44603.3|44599.7|44602.8|44599.2|44604.3|44600.7|44587.3|44583.7|236
1739540400000|2025-02-14 13:40:00|44603.3|44599.7|44614.3|44610.7|44620.3|44616.7|44603.3|44599.7|187
1739540700000|2025-02-14 13:45:00|44613.3|44609.7|44629.3|44625.7|44629.3|44625.7|44610.3|44606.7|208
1739541000000|2025-02-14 13:50:00|44629.8|44626.2|44630.3|44626.7|44634.3|44630.7|44625.3|44621.7|244
1739541300000|2025-02-14 13:55:00|44630.8|44627.2|44634.8|44631.2|44637.3|44633.7|44622.8|44619.2|189
1739541600000|2025-02-14 14:00:00|44635.3|44631.7|44651.3|44647.7|44654.3|44650.7|44631.8|44628.2|223
1739541900000|2025-02-14 14:05:00|44651.8|44648.2|44647.3|44643.7|44655.3|44651.7|44645.3|44641.7|100
1739542200000|2025-02-14 14:10:00|44646.3|44642.7|44651.8|44648.2|44653.3|44649.7|44638.8|44635.2|114
1739542500000|2025-02-14 14:15:00|44652.3|44648.7|44658.3|44654.7|44660.3|44656.7|44649.8|44646.2|161
1739542800000|2025-02-14 14:20:00|44657.3|44653.7|44669.3|44665.7|44674.8|44671.2|44657.3|44653.7|222
1739543100000|2025-02-14 14:25:00|44669.8|44666.2|44654.3|44650.7|44684.3|44680.7|44637.8|44634.2|1244
1739543400000|2025-02-14 14:30:00|44653.7|44651.3|44650.7|44648.3|44684.7|44682.3|44616.2|44613.8|3929
1739543700000|2025-02-14 14:35:00|44651.2|44648.8|44690.7|44688.3|44695.2|44692.8|44619.7|44617.3|1857
1739544000000|2025-02-14 14:40:00|44690.2|44687.8|44701.7|44699.3|44722.7|44720.3|44690.2|44687.8|1560
1739544300000|2025-02-14 14:45:00|44701.2|44698.8|44685.2|44682.8|44709.7|44707.3|44667.7|44665.3|1129
1739544600000|2025-02-14 14:50:00|44685.7|44683.3|44679.7|44677.3|44700.2|44697.8|44674.7|44672.3|1149
1739544900000|2025-02-14 14:55:00|44679.2|44676.8|44702.2|44699.8|44702.2|44699.8|44662.7|44660.3|800
1739545200000|2025-02-14 15:00:00|44701.7|44699.3|44716.2|44713.8|44728.2|44725.8|44692.2|44689.8|1474
1739545500000|2025-02-14 15:05:00|44716.7|44714.3|44742.7|44740.3|44750.7|44748.3|44716.2|44713.8|994
1739545800000|2025-02-14 15:10:00|44742.2|44739.8|44685.7|44683.3|44742.2|44739.8|44670.7|44668.3|1042
1739546100000|2025-02-14 15:15:00|44686.2|44683.8|44662.2|44659.8|44711.7|44709.3|44656.7|44654.3|1420
1739546400000|2025-02-14 15:20:00|44662.7|44660.3|44634.7|44632.3|44668.7|44666.3|44617.2|44614.8|1335
1739546700000|2025-02-14 15:25:00|44634.2|44631.8|44609.7|44607.3|44643.2|44640.8|44606.7|44604.3|1158
1739547000000|2025-02-14 15:30:00|44610.2|44607.8|44644.7|44642.3|44644.7|44642.3|44602.2|44599.8|1103
1739547300000|2025-02-14 15:35:00|44645.2|44642.8|44649.7|44647.3|44664.7|44662.3|44633.7|44631.3|871
1739547600000|2025-02-14 15:40:00|44649.2|44646.8|44647.2|44644.8|44657.7|44655.3|44626.7|44624.3|645
1739547900000|2025-02-14 15:45:00|44647.7|44645.3|44669.2|44666.8|44674.7|44672.3|44645.2|44642.8|658
1739548200000|2025-02-14 15:50:00|44668.7|44666.3|44648.7|44646.3|44680.2|44677.8|44648.7|44646.3|662
1739548500000|2025-02-14 15:55:00|44649.2|44646.8|44635.2|44632.8|44650.7|44648.3|44630.7|44628.3|611
1739548800000|2025-02-14 16:00:00|44634.7|44632.3|44667.7|44665.3|44677.2|44674.8|44634.7|44632.3|660
1739549100000|2025-02-14 16:05:00|44668.2|44665.8|44682.7|44680.3|44685.2|44682.8|44663.2|44660.8|555
1739549400000|2025-02-14 16:10:00|44683.2|44680.8|44642.7|44640.3|44691.7|44689.3|44642.2|44639.8|683
1739549700000|2025-02-14 16:15:00|44643.2|44640.8|44594.7|44592.3|44645.2|44642.8|44591.7|44589.3|1151
1739550000000|2025-02-14 16:20:00|44595.2|44592.8|44585.7|44583.3|44597.7|44595.3|44564.7|44562.3|1053
1739550300000|2025-02-14 16:25:00|44585.2|44582.8|44592.2|44589.8|44621.7|44619.3|44580.7|44578.3|719
1739550600000|2025-02-14 16:30:00|44591.7|44589.3|44603.7|44601.3|44605.7|44603.3|44571.7|44569.3|624
1739550900000|2025-02-14 16:35:00|44601.7|44599.3|44598.7|44596.3|44605.7|44603.3|44580.2|44577.8|464
1739551200000|2025-02-14 16:40:00|44599.2|44596.8|44610.7|44608.3|44616.7|44614.3|44598.7|44596.3|375
1739551500000|2025-02-14 16:45:00|44611.2|44608.8|44592.2|44589.8|44619.2|44616.8|44580.2|44577.8|476
1739551800000|2025-02-14 16:50:00|44593.2|44590.8|44618.7|44616.3|44621.7|44619.3|44585.2|44582.8|287
1739552100000|2025-02-14 16:55:00|44619.2|44616.8|44633.7|44631.3|44638.2|44635.8|44609.2|44606.8|441
1739552400000|2025-02-14 17:00:00|44631.7|44629.3|44618.7|44616.3|44637.7|44635.3|44609.2|44606.8|364
1739552700000|2025-02-14 17:05:00|44619.2|44616.8|44588.7|44586.3|44619.7|44617.3|44583.7|44581.3|380
1739553000000|2025-02-14 17:10:00|44588.2|44585.8|44585.7|44583.3|44590.7|44588.3|44563.7|44561.3|495
1739553300000|2025-02-14 17:15:00|44586.2|44583.8|44581.2|44578.8|44593.2|44590.8|44570.7|44568.3|327
1739553600000|2025-02-14 17:20:00|44581.7|44579.3|44582.7|44580.3|44592.7|44590.3|44575.2|44572.8|283
1739553900000|2025-02-14 17:25:00|44582.2|44579.8|44571.7|44569.3|44585.7|44583.3|44560.7|44558.3|423
1739554200000|2025-02-14 17:30:00|44572.2|44569.8|44587.7|44585.3|44587.7|44585.3|44564.2|44561.8|394
1739554500000|2025-02-14 17:35:00|44587.2|44584.8|44563.2|44560.8|44597.7|44595.3|44562.7|44560.3|303
1739554800000|2025-02-14 17:40:00|44563.7|44561.3|44560.7|44558.3|44572.7|44570.3|44540.2|44537.8|656
1739555100000|2025-02-14 17:45:00|44560.2|44557.8|44590.7|44588.3|44591.7|44589.3|44555.7|44553.3|354
1739555400000|2025-02-14 17:50:00|44590.2|44587.8|44591.2|44588.8|44602.7|44600.3|44582.7|44580.3|434
1739555700000|2025-02-14 17:55:00|44590.7|44588.3|44587.7|44585.3|44601.2|44598.8|44574.7|44572.3|365
1739556000000|2025-02-14 18:00:00|44588.2|44585.8|44584.7|44582.3|44596.7|44594.3|44580.7|44578.3|271
1739556300000|2025-02-14 18:05:00|44585.2|44582.8|44572.7|44570.3|44585.2|44582.8|44567.7|44565.3|230
1739556600000|2025-02-14 18:10:00|44573.2|44570.8|44569.7|44567.3|44581.2|44578.8|44563.2|44560.8|236
1739556900000|2025-02-14 18:15:00|44569.2|44566.8|44584.7|44582.3|44588.7|44586.3|44564.2|44561.8|189
1739557200000|2025-02-14 18:20:00|44585.2|44582.8|44590.7|44588.3|44593.2|44590.8|44576.7|44574.3|215
1739557500000|2025-02-14 18:25:00|44590.2|44587.8|44590.7|44588.3|44593.7|44591.3|44581.2|44578.8|176
1739557800000|2025-02-14 18:30:00|44591.2|44588.8|44615.2|44612.8|44619.7|44617.3|44589.7|44587.3|553
1739558100000|2025-02-14 18:35:00|44615.7|44613.3|44616.7|44614.3|44617.2|44614.8|44600.7|44598.3|342
1739558400000|2025-02-14 18:40:00|44617.2|44614.8|44612.7|44610.3|44629.2|44626.8|44608.7|44606.3|294
1739558700000|2025-02-14 18:45:00|44613.2|44610.8|44632.7|44630.3|44633.2|44630.8|44611.7|44609.3|343
1739559000000|2025-02-14 18:50:00|44632.2|44629.8|44618.7|44616.3|44638.7|44636.3|44618.2|44615.8|298
1739559300000|2025-02-14 18:55:00|44618.2|44615.8|44615.7|44613.3|44622.2|44619.8|44611.7|44609.3|184
1739559600000|2025-02-14 19:00:00|44615.2|44612.8|44617.7|44615.3|44623.7|44621.3|44608.7|44606.3|250
1739559900000|2025-02-14 19:05:00|44618.2|44615.8|44611.7|44609.3|44623.7|44621.3|44607.7|44605.3|153
1739560200000|2025-02-14 19:10:00|44612.2|44609.8|44623.7|44621.3|44624.2|44621.8|44611.2|44608.8|143
1739560500000|2025-02-14 19:15:00|44623.2|44620.8|44599.7|44597.3|44623.2|44620.8|44597.2|44594.8|334
1739560800000|2025-02-14 19:20:00|44600.2|44597.8|44599.7|44597.3|44602.7|44600.3|44590.7|44588.3|227
1739561100000|2025-02-14 19:25:00|44600.2|44597.8|44579.2|44576.8|44601.7|44599.3|44572.7|44570.3|369
1739561400000|2025-02-14 19:30:00|44579.7|44577.3|44583.2|44580.8|44585.7|44583.3|44566.2|44563.8|379
1739561700000|2025-02-14 19:35:00|44582.7|44580.3|44580.7|44578.3|44591.2|44588.8|44571.7|44569.3|247
1739562000000|2025-02-14 19:40:00|44580.2|44577.8|44586.7|44584.3|44589.2|44586.8|44575.7|44573.3|181
1739562300000|2025-02-14 19:45:00|44586.2|44583.8|44581.7|44579.3|44595.7|44593.3|44577.2|44574.8|225
1739562600000|2025-02-14 19:50:00|44581.2|44578.8|44573.7|44571.3|44586.7|44584.3|44566.2|44563.8|199
1739562900000|2025-02-14 19:55:00|44574.2|44571.8|44581.7|44579.3|44586.7|44584.3|44556.7|44554.3|318
1739563200000|2025-02-14 20:00:00|44581.2|44578.8|44565.7|44563.3|44581.2|44578.8|44559.7|44557.3|297
1739563500000|2025-02-14 20:05:00|44565.2|44562.8|44560.7|44558.3|44568.2|44565.8|44553.7|44551.3|356
1739563800000|2025-02-14 20:10:00|44560.2|44557.8|44552.7|44550.3|44560.7|44558.3|44537.2|44534.8|587
1739564100000|2025-02-14 20:15:00|44553.2|44550.8|44561.7|44559.3|44571.2|44568.8|44548.7|44546.3|375
1739564400000|2025-02-14 20:20:00|44562.2|44559.8|44528.2|44525.8|44565.2|44562.8|44525.7|44523.3|589
1739564700000|2025-02-14 20:25:00|44527.7|44525.3|44508.7|44506.3|44534.7|44532.3|44500.2|44497.8|774
1739565000000|2025-02-14 20:30:00|44506.7|44504.3|44519.7|44517.3|44520.7|44518.3|44491.7|44489.3|938
1739565300000|2025-02-14 20:35:00|44520.2|44517.8|44527.7|44525.3|44531.7|44529.3|44510.7|44508.3|601
1739565600000|2025-02-14 20:40:00|44526.7|44524.3|44496.7|44494.3|44526.7|44524.3|44486.7|44484.3|725
1739565900000|2025-02-14 20:45:00|44497.2|44494.8|44487.7|44485.3|44497.7|44495.3|44475.7|44473.3|769
1739566200000|2025-02-14 20:50:00|44494.7|44492.3|44520.7|44518.3|44526.7|44524.3|44488.7|44486.3|1240
1739566500000|2025-02-14 20:55:00|44521.2|44518.8|44520.7|44518.3|44539.7|44537.3|44511.2|44508.8|3188
1739566800000|2025-02-14 21:00:00|44513.1|44510.7|44509.3|44504.5|44519.3|44514.5|44483.3|44478.5|960
1739567100000|2025-02-14 21:05:00|44507.8|44503|44506.3|44501.5|44516.3|44511.5|44505.3|44500.5|337
1739567400000|2025-02-14 21:10:00|44506.8|44502|44513.3|44508.5|44515.3|44510.5|44502.3|44497.5|150
1739567700000|2025-02-14 21:15:00|44513.8|44509|44508.3|44503.5|44514.3|44509.5|44504.3|44499.5|77
1739568000000|2025-02-14 21:20:00|44507.3|44502.5|44513.3|44508.5|44515.3|44510.5|44505.3|44500.5|64
1739568300000|2025-02-14 21:25:00|44512.8|44508|44505.3|44500.5|44512.8|44508|44501.3|44496.5|71
1739568600000|2025-02-14 21:30:00|44505.8|44501|44502.3|44497.5|44508.3|44503.5|44496.3|44491.5|75
1739568900000|2025-02-14 21:35:00|44501.8|44497|44508.3|44503.5|44508.3|44503.5|44498.3|44493.5|106
1739569200000|2025-02-14 21:40:00|44507.8|44503|44504.8|44500|44510.3|44505.5|44504.8|44500|123
1739569500000|2025-02-14 21:45:00|44506.3|44501.5|44512.3|44507.5|44512.3|44507.5|44504.3|44499.5|52
1739569800000|2025-02-14 21:50:00|44511.8|44507|44511.3|44506.5|44514.3|44509.5|44505.8|44501|75
1739570100000|2025-02-14 21:55:00|44510.8|44506|44518.5|44508.7|44520.5|44514.5|44507.3|44502.5|89
1739746800000|2025-02-16 23:00:00|44534.3|44529.5|44538.8|44534|44546.3|44541.5|44534.3|44529.5|69
1739747100000|2025-02-16 23:05:00|44539.3|44534.5|44520.8|44516|44541.8|44537|44520.3|44515.5|59
1739747400000|2025-02-16 23:10:00|44521.3|44516.5|44525.3|44520.5|44525.3|44520.5|44515.8|44511|137
1739747700000|2025-02-16 23:15:00|44526.8|44522|44519.8|44515|44532.3|44527.5|44518.3|44513.5|55
1739748000000|2025-02-16 23:20:00|44519.3|44514.5|44504.3|44499.5|44519.3|44514.5|44501.3|44496.5|102
1739748300000|2025-02-16 23:25:00|44506.3|44501.5|44491.8|44487|44508.8|44504|44484.8|44480|110
1739748600000|2025-02-16 23:30:00|44494.8|44490|44508.8|44504|44510.8|44506|44489.3|44484.5|38
1739748900000|2025-02-16 23:35:00|44509.3|44504.5|44503.3|44498.5|44511.3|44506.5|44499.8|44495|17
1739749200000|2025-02-16 23:40:00|44506.3|44501.5|44516.8|44512|44521.3|44516.5|44504.8|44500|35
1739749500000|2025-02-16 23:45:00|44517.3|44512.5|44519.3|44514.5|44521.8|44517|44512.3|44507.5|13
1739749800000|2025-02-16 23:50:00|44519.8|44515|44519.8|44515|44526.8|44522|44515.8|44511|18
1739750100000|2025-02-16 23:55:00|44519.3|44514.5|44520.8|44516|44522.8|44518|44516.8|44512|6
1739750400000|2025-02-17 00:00:00|44520.3|44515.5|44518.8|44514|44523.3|44518.5|44501.3|44496.5|53
1739750700000|2025-02-17 00:05:00|44519.3|44514.5|44532.8|44528|44534.3|44529.5|44518.8|44514|58
1739751000000|2025-02-17 00:10:00|44533.3|44528.5|44521.3|44516.5|44534.8|44530|44521.3|44516.5|13
1739751300000|2025-02-17 00:15:00|44522.3|44517.5|44526.8|44522|44530.8|44526|44522.3|44517.5|39
1739751600000|2025-02-17 00:20:00|44526.3|44521.5|44524.3|44519.5|44528.3|44523.5|44519.8|44515|17
1739751900000|2025-02-17 00:25:00|44525.3|44520.5|44517.8|44513|44527.3|44522.5|44516.3|44511.5|14
1739752200000|2025-02-17 00:30:00|44518.3|44513.5|44519.3|44514.5|44522.3|44517.5|44513.8|44509|23
1739752500000|2025-02-17 00:35:00|44517.8|44513|44514.8|44510|44520.8|44516|44513.3|44508.5|48
1739752800000|2025-02-17 00:40:00|44514.3|44509.5|44525.3|44520.5|44525.3|44520.5|44513.8|44509|26
1739753100000|2025-02-17 00:45:00|44525.8|44521|44530.3|44525.5|44530.8|44526|44519.8|44515|34
1739753400000|2025-02-17 00:50:00|44529.8|44525|44530.8|44526|44531.8|44527|44521.3|44516.5|47
1739753700000|2025-02-17 00:55:00|44531.3|44526.5|44530.8|44526|44534.3|44529.5|44529.8|44525|25
1739754000000|2025-02-17 01:00:00|44530.3|44525.5|44529.8|44525|44530.8|44526|44520.8|44516|41
1739754300000|2025-02-17 01:05:00|44529.3|44524.5|44526.8|44522|44533.8|44529|44526.8|44522|45
1739754600000|2025-02-17 01:10:00|44527.3|44522.5|44527.3|44522.5|44528.8|44524|44525.3|44520.5|11
1739754900000|2025-02-17 01:15:00|44527.8|44523|44533.3|44528.5|44534.3|44529.5|44525.8|44521|38
1739755200000|2025-02-17 01:20:00|44534.3|44529.5|44533.8|44529|44540.3|44535.5|44533.3|44528.5|44
1739755500000|2025-02-17 01:25:00|44534.3|44529.5|44536.3|44531.5|44536.3|44531.5|44532.8|44528|6
1739755800000|2025-02-17 01:30:00|44537.3|44532.5|44542.3|44537.5|44544.3|44539.5|44537.3|44532.5|52
1739756100000|2025-02-17 01:35:00|44541.8|44537|44542.3|44537.5|44545.3|44540.5|44539.8|44535|56
1739756400000|2025-02-17 01:40:00|44541.3|44536.5|44540.3|44535.5|44541.8|44537|44535.3|44530.5|25
1739756700000|2025-02-17 01:45:00|44539.8|44535|44536.3|44531.5|44540.3|44535.5|44534.3|44529.5|8
1739757000000|2025-02-17 01:50:00|44535.8|44531|44533.3|44528.5|44536.3|44531.5|44532.3|44527.5|14
1739757300000|2025-02-17 01:55:00|44532.8|44528|44533.3|44528.5|44535.3|44530.5|44530.3|44525.5|16
1739757600000|2025-02-17 02:00:00|44533.8|44529|44532.8|44528|44533.8|44529|44529.3|44524.5|34
1739757900000|2025-02-17 02:05:00|44532.3|44527.5|44530.8|44526|44532.8|44528|44526.8|44522|30
1739758200000|2025-02-17 02:10:00|44531.3|44526.5|44539.3|44534.5|44541.3|44536.5|44529.3|44524.5|42
1739758500000|2025-02-17 02:15:00|44538.8|44534|44535.3|44530.5|44539.3|44534.5|44535.3|44530.5|26
1739758800000|2025-02-17 02:20:00|44535.8|44531|44539.8|44535|44541.3|44536.5|44535.8|44531|10
1739759100000|2025-02-17 02:25:00|44538.8|44534|44544.3|44539.5|44547.3|44542.5|44537.3|44532.5|64
1739759400000|2025-02-17 02:30:00|44543.3|44538.5|44543.3|44538.5|44544.3|44539.5|44542.3|44537.5|17
1739759700000|2025-02-17 02:35:00|44543.8|44539|44541.8|44537|44545.3|44540.5|44541.3|44536.5|17
1739760000000|2025-02-17 02:40:00|44542.3|44537.5|44544.8|44540|44545.3|44540.5|44541.8|44537|3
1739760300000|2025-02-17 02:45:00|44544.3|44539.5|44541.3|44536.5|44544.3|44539.5|44539.3|44534.5|17
1739760600000|2025-02-17 02:50:00|44541.8|44537|44542.3|44537.5|44542.8|44538|44541.3|44536.5|14
1739760900000|2025-02-17 02:55:00|44542.8|44538|44543.8|44539|44544.3|44539.5|44542.3|44537.5|9
1739761200000|2025-02-17 03:00:00|44543.3|44538.5|44542.8|44538|44544.3|44539.5|44540.3|44535.5|16
1739761500000|2025-02-17 03:05:00|44543.3|44538.5|44540.3|44535.5|44544.3|44539.5|44539.3|44534.5|25
1739761800000|2025-02-17 03:10:00|44540.8|44536|44543.3|44538.5|44543.3|44538.5|44540.3|44535.5|10
1739762100000|2025-02-17 03:15:00|44543.8|44539|44541.3|44536.5|44545.3|44540.5|44540.8|44536|21
1739762400000|2025-02-17 03:20:00|44540.8|44536|44540.3|44535.5|44541.8|44537|44538.3|44533.5|36
1739762700000|2025-02-17 03:25:00|44539.8|44535|44540.3|44535.5|44540.3|44535.5|44538.3|44533.5|15
1739763000000|2025-02-17 03:30:00|44540.8|44536|44532.8|44528|44541.3|44536.5|44532.3|44527.5|18
1739763300000|2025-02-17 03:35:00|44532.3|44527.5|44532.8|44528|44535.3|44530.5|44532.3|44527.5|16
1739763600000|2025-02-17 03:40:00|44532.3|44527.5|44532.8|44528|44534.3|44529.5|44530.8|44526|17
1739763900000|2025-02-17 03:45:00|44533.3|44528.5|44535.3|44530.5|44538.3|44533.5|44533.3|44528.5|18
1739764200000|2025-02-17 03:50:00|44535.8|44531|44537.3|44532.5|44537.8|44533|44535.3|44530.5|18
1739764500000|2025-02-17 03:55:00|44537.8|44533|44539.8|44535|44540.8|44536|44537.8|44533|11
1739764800000|2025-02-17 04:00:00|44540.3|44535.5|44535.3|44530.5|44540.3|44535.5|44534.3|44529.5|18
1739765100000|2025-02-17 04:05:00|44535.8|44531|44535.3|44530.5|44536.3|44531.5|44534.3|44529.5|56
1739765400000|2025-02-17 04:10:00|44536.3|44531.5|44535.3|44530.5|44536.8|44532|44534.8|44530|51
1739765700000|2025-02-17 04:15:00|44535.8|44531|44536.3|44531.5|44537.3|44532.5|44535.8|44531|8
1739766000000|2025-02-17 04:20:00|44535.8|44531|44538.3|44533.5|44538.8|44534|44535.8|44531|19
1739766300000|2025-02-17 04:25:00|44537.8|44533|44540.3|44535.5|44540.3|44535.5|44537.3|44532.5|2
1739766600000|2025-02-17 04:30:00|44540.8|44536|44551.3|44546.5|44551.8|44547|44540.3|44535.5|43
1739766900000|2025-02-17 04:35:00|44550.8|44546|44550.3|44545.5|44553.3|44548.5|44549.8|44545|37
1739767200000|2025-02-17 04:40:00|44549.8|44545|44550.3|44545.5|44552.3|44547.5|44548.3|44543.5|19
1739767500000|2025-02-17 04:45:00|44549.8|44545|44552.3|44547.5|44552.3|44547.5|44549.3|44544.5|2
1739767800000|2025-02-17 04:50:00|44552.8|44548|44555.3|44550.5|44555.8|44551|44551.3|44546.5|107
1739768100000|2025-02-17 04:55:00|44555.8|44551|44554.3|44549.5|44555.8|44551|44552.3|44547.5|23
1739768400000|2025-02-17 05:00:00|44554.8|44550|44558.3|44553.5|44558.8|44554|44552.3|44547.5|28
1739768700000|2025-02-17 05:05:00|44558.8|44554|44558.3|44553.5|44558.8|44554|44555.3|44550.5|26
1739769000000|2025-02-17 05:10:00|44558.8|44554|44562.3|44557.5|44563.3|44558.5|44557.8|44553|29
1739769300000|2025-02-17 05:15:00|44562.8|44558|44562.3|44557.5|44565.8|44561|44561.3|44556.5|20
1739769600000|2025-02-17 05:20:00|44562.8|44558|44565.3|44560.5|44565.8|44561|44561.3|44556.5|24
1739769900000|2025-02-17 05:25:00|44564.8|44560|44562.3|44557.5|44564.8|44560|44558.8|44554|21
1739770200000|2025-02-17 05:30:00|44562.8|44558|44552.3|44547.5|44562.8|44558|44552.3|44547.5|19
1739770500000|2025-02-17 05:35:00|44551.8|44547|44557.3|44552.5|44557.3|44552.5|44551.8|44547|16
1739770800000|2025-02-17 05:40:00|44556.8|44552|44556.3|44551.5|44557.3|44552.5|44554.3|44549.5|9
1739771100000|2025-02-17 05:45:00|44556.8|44552|44555.3|44550.5|44560.3|44555.5|44554.3|44549.5|27
1739771400000|2025-02-17 05:50:00|44555.8|44551|44556.3|44551.5|44556.3|44551.5|44554.3|44549.5|14
1739771700000|2025-02-17 05:55:00|44555.8|44551|44555.3|44550.5|44556.8|44552|44555.3|44550.5|13
1739772000000|2025-02-17 06:00:00|44555.8|44551|44556.3|44551.5|44559.3|44554.5|44554.8|44550|11
1739772300000|2025-02-17 06:05:00|44556.8|44552|44550.3|44545.5|44560.3|44555.5|44549.8|44545|71
1739772600000|2025-02-17 06:10:00|44550.8|44546|44553.3|44548.5|44554.3|44549.5|44550.3|44545.5|20
1739772900000|2025-02-17 06:15:00|44553.8|44549|44553.3|44548.5|44556.8|44552|44553.3|44548.5|10
1739773200000|2025-02-17 06:20:00|44553.8|44549|44556.8|44552|44556.8|44552|44552.3|44547.5|19
1739773500000|2025-02-17 06:25:00|44556.3|44551.5|44554.8|44550|44557.3|44552.5|44552.8|44548|7
1739773800000|2025-02-17 06:30:00|44554.3|44549.5|44543.3|44538.5|44555.3|44550.5|44543.3|44538.5|55
1739774100000|2025-02-17 06:35:00|44543.8|44539|44548.3|44543.5|44549.3|44544.5|44542.8|44538|36
1739774400000|2025-02-17 06:40:00|44547.8|44543|44548.3|44543.5|44550.3|44545.5|44546.8|44542|16
1739774700000|2025-02-17 06:45:00|44548.8|44544|44549.3|44544.5|44550.8|44546|44548.3|44543.5|12
1739775000000|2025-02-17 06:50:00|44549.8|44545|44548.8|44544|44551.3|44546.5|44546.3|44541.5|26
1739775300000|2025-02-17 06:55:00|44549.3|44544.5|44552.3|44547.5|44552.3|44547.5|44548.8|44544|20
1739775600000|2025-02-17 07:00:00|44551.7|44548.1|44545.7|44542.1|44553.7|44550.1|44545.2|44541.6|34
1739775900000|2025-02-17 07:05:00|44545.2|44541.6|44542.7|44539.1|44546.7|44543.1|44542.2|44538.6|45
1739776200000|2025-02-17 07:10:00|44542.2|44538.6|44540.7|44537.1|44543.7|44540.1|44540.2|44536.6|21
1739776500000|2025-02-17 07:15:00|44540.2|44536.6|44543.7|44540.1|44544.2|44540.6|44538.7|44535.1|22
1739776800000|2025-02-17 07:20:00|44544.2|44540.6|44545.2|44541.6|44545.7|44542.1|44542.7|44539.1|23
1739777100000|2025-02-17 07:25:00|44545.7|44542.1|44546.2|44542.6|44546.2|44542.6|44542.7|44539.1|17
1739777400000|2025-02-17 07:30:00|44545.7|44542.1|44546.7|44543.1|44547.7|44544.1|44543.2|44539.6|30
1739777700000|2025-02-17 07:35:00|44546.2|44542.6|44544.7|44541.1|44547.2|44543.6|44544.2|44540.6|20
1739778000000|2025-02-17 07:40:00|44544.2|44540.6|44538.7|44535.1|44546.2|44542.6|44538.7|44535.1|47
1739778300000|2025-02-17 07:45:00|44538.2|44534.6|44533.7|44530.1|44539.7|44536.1|44532.7|44529.1|42
1739778600000|2025-02-17 07:50:00|44533.2|44529.6|44533.7|44530.1|44534.7|44531.1|44529.2|44525.6|36
1739778900000|2025-02-17 07:55:00|44533.2|44529.6|44524.7|44521.1|44534.7|44531.1|44522.7|44519.1|98
1739779200000|2025-02-17 08:00:00|44524.2|44520.6|44530.2|44526.6|44534.2|44530.6|44523.7|44520.1|129
1739779500000|2025-02-17 08:05:00|44530.7|44527.1|44540.7|44537.1|44542.2|44538.6|44528.7|44525.1|80
1739779800000|2025-02-17 08:10:00|44538.7|44535.1|44537.7|44534.1|44539.7|44536.1|44534.7|44531.1|21
1739780100000|2025-02-17 08:15:00|44537.2|44533.6|44529.7|44526.1|44537.2|44533.6|44527.7|44524.1|41
1739780400000|2025-02-17 08:20:00|44530.2|44526.6|44534.7|44531.1|44541.7|44538.1|44528.7|44525.1|92
1739780700000|2025-02-17 08:25:00|44535.2|44531.6|44524.7|44521.1|44538.7|44535.1|44521.2|44517.6|53
1739781000000|2025-02-17 08:30:00|44524.2|44520.6|44521.2|44517.6|44528.7|44525.1|44519.7|44516.1|58
1739781300000|2025-02-17 08:35:00|44520.7|44517.1|44526.7|44523.1|44529.2|44525.6|44520.7|44517.1|52
1739781600000|2025-02-17 08:40:00|44527.2|44523.6|44523.7|44520.1|44529.2|44525.6|44522.7|44519.1|19
1739781900000|2025-02-17 08:45:00|44524.2|44520.6|44535.2|44531.6|44535.7|44532.1|44524.2|44520.6|17
1739782200000|2025-02-17 08:50:00|44534.7|44531.1|44532.7|44529.1|44535.7|44532.1|44532.7|44529.1|20
1739782500000|2025-02-17 08:55:00|44532.2|44528.6|44527.7|44524.1|44533.7|44530.1|44525.7|44522.1|35
1739782800000|2025-02-17 09:00:00|44528.7|44525.1|44532.7|44529.1|44535.7|44532.1|44528.7|44525.1|59
1739783100000|2025-02-17 09:05:00|44532.2|44528.6|44539.2|44535.6|44539.2|44535.6|44531.2|44527.6|42
1739783400000|2025-02-17 09:10:00|44538.7|44535.1|44551.7|44548.1|44551.7|44548.1|44538.7|44535.1|43
1739783700000|2025-02-17 09:15:00|44551.2|44547.6|44551.2|44547.6|44556.2|44552.6|44546.7|44543.1|49
1739784000000|2025-02-17 09:20:00|44550.7|44547.1|44544.7|44541.1|44550.7|44547.1|44540.7|44537.1|43
1739784300000|2025-02-17 09:25:00|44545.2|44541.6|44548.7|44545.1|44551.7|44548.1|44545.2|44541.6|29
1739784600000|2025-02-17 09:30:00|44548.2|44544.6|44544.7|44541.1|44548.2|44544.6|44541.2|44537.6|24
1739784900000|2025-02-17 09:35:00|44544.2|44540.6|44553.7|44550.1|44553.7|44550.1|44540.7|44537.1|49
1739785200000|2025-02-17 09:40:00|44552.7|44549.1|44553.7|44550.1|44556.7|44553.1|44543.7|44540.1|65
1739785500000|2025-02-17 09:45:00|44553.2|44549.6|44553.7|44550.1|44554.7|44551.1|44549.7|44546.1|11
1739785800000|2025-02-17 09:50:00|44552.7|44549.1|44563.7|44560.1|44564.2|44560.6|44552.2|44548.6|37
1739786100000|2025-02-17 09:55:00|44564.2|44560.6|44569.7|44566.1|44573.7|44570.1|44562.7|44559.1|136
1739786400000|2025-02-17 10:00:00|44569.2|44565.6|44563.2|44559.6|44570.7|44567.1|44561.7|44558.1|79
1739786700000|2025-02-17 10:05:00|44562.7|44559.1|44561.7|44558.1|44563.2|44559.6|44559.2|44555.6|39
1739787000000|2025-02-17 10:10:00|44561.2|44557.6|44558.7|44555.1|44561.7|44558.1|44557.7|44554.1|11
1739787300000|2025-02-17 10:15:00|44559.2|44555.6|44559.7|44556.1|44561.7|44558.1|44556.7|44553.1|47
1739787600000|2025-02-17 10:20:00|44560.2|44556.6|44553.7|44550.1|44562.2|44558.6|44550.7|44547.1|90
1739787900000|2025-02-17 10:25:00|44552.7|44549.1|44554.7|44551.1|44555.7|44552.1|44551.7|44548.1|20
1739788200000|2025-02-17 10:30:00|44554.2|44550.6|44557.2|44553.6|44557.2|44553.6|44553.7|44550.1|19
1739788500000|2025-02-17 10:35:00|44557.7|44554.1|44553.7|44550.1|44560.2|44556.6|44553.2|44549.6|49
1739788800000|2025-02-17 10:40:00|44554.2|44550.6|44552.7|44549.1|44558.2|44554.6|44551.7|44548.1|19
1739789100000|2025-02-17 10:45:00|44551.7|44548.1|44554.7|44551.1|44554.7|44551.1|44551.7|44548.1|12
1739789400000|2025-02-17 10:50:00|44555.2|44551.6|44551.7|44548.1|44557.7|44554.1|44548.2|44544.6|88
1739789700000|2025-02-17 10:55:00|44551.2|44547.6|44559.2|44555.6|44559.2|44555.6|44547.2|44543.6|113
1739790000000|2025-02-17 11:00:00|44559.7|44556.1|44565.7|44562.1|44568.2|44564.6|44559.2|44555.6|55
1739790300000|2025-02-17 11:05:00|44566.2|44562.6|44567.7|44564.1|44570.2|44566.6|44563.7|44560.1|22
1739790600000|2025-02-17 11:10:00|44568.2|44564.6|44568.7|44565.1|44572.2|44568.6|44566.7|44563.1|77
1739790900000|2025-02-17 11:15:00|44569.2|44565.6|44572.7|44569.1|44573.7|44570.1|44569.2|44565.6|25
1739791200000|2025-02-17 11:20:00|44572.2|44568.6|44566.7|44563.1|44572.7|44569.1|44564.2|44560.6|47
1739791500000|2025-02-17 11:25:00|44566.2|44562.6|44556.7|44553.1|44569.7|44566.1|44555.7|44552.1|41
1739791800000|2025-02-17 11:30:00|44557.2|44553.6|44563.7|44560.1|44568.2|44564.6|44556.7|44553.1|45
1739792100000|2025-02-17 11:35:00|44564.2|44560.6|44562.7|44559.1|44566.7|44563.1|44561.7|44558.1|31
1739792400000|2025-02-17 11:40:00|44563.2|44559.6|44563.7|44560.1|44567.7|44564.1|44562.7|44559.1|19
1739792700000|2025-02-17 11:45:00|44564.2|44560.6|44559.7|44556.1|44565.7|44562.1|44559.7|44556.1|15
1739793000000|2025-02-17 11:50:00|44560.2|44556.6|44558.7|44555.1|44562.7|44559.1|44557.7|44554.1|28
1739793300000|2025-02-17 11:55:00|44558.2|44554.6|44566.2|44562.6|44566.2|44562.6|44556.2|44552.6|26
1739793600000|2025-02-17 12:00:00|44567.7|44564.1|44562.7|44559.1|44568.7|44565.1|44560.2|44556.6|43
1739793900000|2025-02-17 12:05:00|44563.2|44559.6|44573.7|44570.1|44574.2|44570.6|44562.7|44559.1|85
1739794200000|2025-02-17 12:10:00|44574.2|44570.6|44580.7|44577.1|44581.2|44577.6|44574.2|44570.6|89
1739794500000|2025-02-17 12:15:00|44580.2|44576.6|44583.7|44580.1|44585.2|44581.6|44580.2|44576.6|64
1739794800000|2025-02-17 12:20:00|44583.2|44579.6|44585.7|44582.1|44588.7|44585.1|44583.2|44579.6|50
1739795100000|2025-02-17 12:25:00|44586.2|44582.6|44587.7|44584.1|44588.7|44585.1|44585.7|44582.1|44
1739795400000|2025-02-17 12:30:00|44587.2|44583.6|44583.7|44580.1|44588.7|44585.1|44581.2|44577.6|29
1739795700000|2025-02-17 12:35:00|44584.2|44580.6|44588.7|44585.1|44589.7|44586.1|44584.2|44580.6|25
1739796000000|2025-02-17 12:40:00|44589.2|44585.6|44589.7|44586.1|44592.7|44589.1|44585.7|44582.1|38
1739796300000|2025-02-17 12:45:00|44589.2|44585.6|44594.7|44591.1|44597.7|44594.1|44585.7|44582.1|80
1739796600000|2025-02-17 12:50:00|44594.2|44590.6|44588.7|44585.1|44594.2|44590.6|44588.7|44585.1|55
1739796900000|2025-02-17 12:55:00|44589.2|44585.6|44589.7|44586.1|44591.7|44588.1|44587.7|44584.1|35
1739797200000|2025-02-17 13:00:00|44590.2|44586.6|44590.7|44587.1|44593.2|44589.6|44588.2|44584.6|37
1739797500000|2025-02-17 13:05:00|44591.2|44587.6|44599.2|44595.6|44601.2|44597.6|44590.7|44587.1|40
1739797800000|2025-02-17 13:10:00|44599.7|44596.1|44600.7|44597.1|44602.7|44599.1|44594.7|44591.1|58
1739798100000|2025-02-17 13:15:00|44601.2|44597.6|44597.7|44594.1|44601.7|44598.1|44596.7|44593.1|12
1739798400000|2025-02-17 13:20:00|44597.2|44593.6|44604.7|44601.1|44606.7|44603.1|44595.7|44592.1|70
1739798700000|2025-02-17 13:25:00|44604.2|44600.6|44606.7|44603.1|44610.2|44606.6|44603.7|44600.1|51
1739799000000|2025-02-17 13:30:00|44606.2|44602.6|44605.7|44602.1|44608.7|44605.1|44601.7|44598.1|60
1739799300000|2025-02-17 13:35:00|44606.2|44602.6|44608.2|44604.6|44609.2|44605.6|44604.2|44600.6|78
1739799600000|2025-02-17 13:40:00|44607.7|44604.1|44612.7|44609.1|44612.7|44609.1|44602.7|44599.1|44
1739799900000|2025-02-17 13:45:00|44612.2|44608.6|44614.7|44611.1|44614.7|44611.1|44608.7|44605.1|49
1739800200000|2025-02-17 13:50:00|44615.2|44611.6|44611.7|44608.1|44616.7|44613.1|44611.7|44608.1|39
1739800500000|2025-02-17 13:55:00|44611.2|44607.6|44608.7|44605.1|44611.2|44607.6|44605.2|44601.6|21
1739800800000|2025-02-17 14:00:00|44608.2|44604.6|44616.7|44613.1|44617.7|44614.1|44607.7|44604.1|71
1739801100000|2025-02-17 14:05:00|44615.7|44612.1|44620.7|44617.1|44622.7|44619.1|44615.2|44611.6|79
1739801400000|2025-02-17 14:10:00|44621.2|44617.6|44616.7|44613.1|44621.7|44618.1|44614.7|44611.1|38
1739801700000|2025-02-17 14:15:00|44617.2|44613.6|44613.7|44610.1|44620.7|44617.1|44612.7|44609.1|65
1739802000000|2025-02-17 14:20:00|44614.2|44610.6|44604.7|44601.1|44615.7|44612.1|44603.7|44600.1|154
1739802300000|2025-02-17 14:25:00|44604.2|44600.6|44604.7|44601.1|44610.7|44607.1|44603.7|44600.1|116
1739802600000|2025-02-17 14:30:00|44605.2|44601.6|44594.1|44591.7|44611.1|44608.7|44590.1|44587.7|414
1739802900000|2025-02-17 14:35:00|44594.6|44592.2|44578.1|44575.7|44594.6|44592.2|44564.1|44561.7|490
1739803200000|2025-02-17 14:40:00|44578.6|44576.2|44588.6|44586.2|44592.1|44589.7|44577.1|44574.7|248
1739803500000|2025-02-17 14:45:00|44588.1|44585.7|44586.1|44583.7|44590.6|44588.2|44582.1|44579.7|215
1739803800000|2025-02-17 14:50:00|44585.6|44583.2|44594.1|44591.7|44597.1|44594.7|44582.1|44579.7|225
1739804100000|2025-02-17 14:55:00|44594.6|44592.2|44587.1|44584.7|44599.6|44597.2|44585.6|44583.2|176
1739804400000|2025-02-17 15:00:00|44587.6|44585.2|44569.1|44566.7|44593.1|44590.7|44564.1|44561.7|254
1739804700000|2025-02-17 15:05:00|44569.6|44567.2|44576.1|44573.7|44577.1|44574.7|44567.1|44564.7|125
1739805000000|2025-02-17 15:10:00|44576.6|44574.2|44564.1|44561.7|44577.1|44574.7|44559.1|44556.7|171
1739805300000|2025-02-17 15:15:00|44563.6|44561.2|44570.1|44567.7|44573.6|44571.2|44561.6|44559.2|123
1739805600000|2025-02-17 15:20:00|44570.6|44568.2|44566.1|44563.7|44572.6|44570.2|44564.6|44562.2|103
1739805900000|2025-02-17 15:25:00|44565.6|44563.2|44564.1|44561.7|44566.1|44563.7|44556.6|44554.2|154
1739806200000|2025-02-17 15:30:00|44564.6|44562.2|44562.1|44559.7|44566.6|44564.2|44555.6|44553.2|149
1739806500000|2025-02-17 15:35:00|44562.6|44560.2|44565.6|44563.2|44573.6|44571.2|44559.6|44557.2|137
1739806800000|2025-02-17 15:40:00|44565.1|44562.7|44565.1|44562.7|44570.1|44567.7|44562.6|44560.2|53
1739807100000|2025-02-17 15:45:00|44564.6|44562.2|44563.1|44560.7|44569.1|44566.7|44555.6|44553.2|98
1739807400000|2025-02-17 15:50:00|44562.6|44560.2|44554.1|44551.7|44563.1|44560.7|44550.6|44548.2|126
1739807700000|2025-02-17 15:55:00|44553.6|44551.2|44559.1|44556.7|44559.6|44557.2|44547.1|44544.7|117
1739808000000|2025-02-17 16:00:00|44559.6|44557.2|44571.1|44568.7|44572.6|44570.2|44554.6|44552.2|211
1739808300000|2025-02-17 16:05:00|44571.6|44569.2|44577.1|44574.7|44577.1|44574.7|44569.1|44566.7|89
1739808600000|2025-02-17 16:10:00|44577.6|44575.2|44588.6|44586.2|44589.1|44586.7|44573.6|44571.2|93
1739808900000|2025-02-17 16:15:00|44589.1|44586.7|44596.1|44593.7|44597.1|44594.7|44588.1|44585.7|104
1739809200000|2025-02-17 16:20:00|44596.6|44594.2|44600.1|44597.7|44602.1|44599.7|44595.1|44592.7|68
1739809500000|2025-02-17 16:25:00|44599.6|44597.2|44609.6|44607.2|44611.6|44609.2|44598.1|44595.7|206
1739809800000|2025-02-17 16:30:00|44610.1|44607.7|44599.1|44596.7|44618.6|44616.2|44593.1|44590.7|198
1739810100000|2025-02-17 16:35:00|44598.6|44596.2|44608.1|44605.7|44610.1|44607.7|44598.1|44595.7|163
1739810400000|2025-02-17 16:40:00|44607.6|44605.2|44616.6|44614.2|44618.6|44616.2|44607.1|44604.7|124
1739810700000|2025-02-17 16:45:00|44617.1|44614.7|44614.1|44611.7|44618.6|44616.2|44611.6|44609.2|44
1739811000000|2025-02-17 16:50:00|44614.6|44612.2|44610.1|44607.7|44614.6|44612.2|44606.1|44603.7|135
1739811300000|2025-02-17 16:55:00|44609.6|44607.2|44600.1|44597.7|44612.6|44610.2|44600.1|44597.7|77
1739811600000|2025-02-17 17:00:00|44598.6|44596.2|44599.6|44597.2|44606.1|44603.7|44597.6|44595.2|93
1739811900000|2025-02-17 17:05:00|44599.1|44596.7|44594.1|44591.7|44601.6|44599.2|44593.1|44590.7|87
1739812200000|2025-02-17 17:10:00|44593.6|44591.2|44603.6|44601.2|44605.6|44603.2|44592.1|44589.7|95
1739812500000|2025-02-17 17:15:00|44603.1|44600.7|44606.1|44603.7|44607.1|44604.7|44602.1|44599.7|44
1739812800000|2025-02-17 17:20:00|44605.6|44603.2|44600.1|44597.7|44611.1|44608.7|44599.1|44596.7|131
1739813100000|2025-02-17 17:25:00|44600.6|44598.2|44616.1|44613.7|44616.1|44613.7|44600.6|44598.2|80
1739813400000|2025-02-17 17:30:00|44618.1|44615.7|44631.1|44628.7|44634.6|44632.2|44614.1|44611.7|233
1739813700000|2025-02-17 17:35:00|44631.6|44629.2|44626.1|44623.7|44637.1|44634.7|44623.6|44621.2|185
1739814000000|2025-02-17 17:40:00|44625.6|44623.2|44629.1|44626.7|44632.1|44629.7|44622.1|44619.7|44
1739814300000|2025-02-17 17:45:00|44628.6|44626.2|44624.1|44621.7|44629.1|44626.7|44618.1|44615.7|99
1739814600000|2025-02-17 17:50:00|44626.1|44623.7|44615.1|44612.7|44631.1|44628.7|44615.1|44612.7|111
1739814900000|2025-02-17 17:55:00|44613.6|44611.2|44622.1|44619.7|44624.1|44621.7|44610.1|44607.7|96
1739815200000|2025-02-17 18:00:00|44624.7|44614.9|44623.6|44613.8|44624.7|44614.9|44623.6|44613.8|0
1739815500000|2025-02-17 18:05:00|44623.7|44613.9|44623.9|44614.1|44623.9|44614.1|44623.6|44613.8|0
1739815800000|2025-02-17 18:10:00|44624|44614.2|44616.4|44606.6|44624|44614.2|44615.9|44606.1|0
1739816100000|2025-02-17 18:15:00|44616.3|44606.5|44615.9|44606.1|44624.2|44614.4|44615.9|44606.1|0
1739816400000|2025-02-17 18:20:00|44623.3|44613.5|44616|44606.2|44624.5|44614.7|44616|44606.2|0
1739817000000|2025-02-17 18:30:00|44607.9|44598.1|44612.3|44602.5|44612.3|44602.5|44607.9|44598.1|0
1739817300000|2025-02-17 18:35:00|44615.9|44606.1|44616.1|44606.3|44616.3|44606.5|44615.9|44606.1|0
1739817600000|2025-02-17 18:40:00|44616|44606.2|44616|44606.2|44616.1|44606.3|44616|44606.2|0
1739817900000|2025-02-17 18:45:00|44616.1|44606.3|44624|44614.2|44624.2|44614.4|44616.1|44606.3|0
1739818200000|2025-02-17 18:50:00|44624.1|44614.3|44623.9|44614.1|44624.1|44614.3|44623.9|44614.1|0
1739818500000|2025-02-17 18:55:00|44624|44614.2|44624|44614.2|44624|44614.2|44623.9|44614.1|0
1739818800000|2025-02-17 19:00:00|44624.1|44614.3|44623.3|44613.5|44624.1|44614.3|44623.3|44613.5|0
1739819100000|2025-02-17 19:05:00|44623.2|44613.4|44624|44614.2|44624.2|44614.4|44623.2|44613.4|0
1739819400000|2025-02-17 19:10:00|44623.2|44613.4|44623.8|44614|44623.8|44614|44623.2|44613.4|0
1739819700000|2025-02-17 19:15:00|44631.1|44621.3|44631.7|44621.9|44631.8|44622|44623.7|44613.9|0
1739820000000|2025-02-17 19:20:00|44631.5|44621.7|44640.5|44630.7|44642.9|44633.1|44631.5|44621.7|0
1739820300000|2025-02-17 19:25:00|44640.4|44630.6|44648.1|44638.3|44648.1|44638.3|44639.7|44629.9|0
1739820600000|2025-02-17 19:30:00|44648|44638.2|44639.3|44629.5|44649|44639.2|44639.3|44629.5|0
1739820900000|2025-02-17 19:35:00|44639.1|44629.3|44638.9|44629.1|44639.1|44629.3|44638.9|44629.1|0
1739821200000|2025-02-17 19:40:00|44638.8|44629|44630.3|44620.5|44638.8|44629|44630.3|44620.5|0
1739821500000|2025-02-17 19:45:00|44630.4|44620.6|44638.3|44628.5|44638.3|44628.5|44630.2|44620.4|0
1739821800000|2025-02-17 19:50:00|44630.9|44621.1|44637.9|44628.1|44637.9|44628.1|44629.8|44620|0
1739822100000|2025-02-17 19:55:00|44645.3|44635.5|44638.1|44628.3|44645.9|44636.1|44637.9|44628.1|0
1739822400000|2025-02-17 20:00:00|44638|44628.2|44638|44628.2|44638.1|44628.3|44638|44628.2|0
1739822700000|2025-02-17 20:05:00|44637.9|44628.1|44643.6|44633.8|44643.7|44633.9|44635.5|44625.7|0
1739823000000|2025-02-17 20:10:00|44639.9|44630.1|44637.4|44627.6|44643.6|44633.8|44635.4|44625.6|0
1739823300000|2025-02-17 20:15:00|44641.1|44631.3|44645.4|44635.6|44645.4|44635.6|44641.1|44631.3|0
1739823600000|2025-02-17 20:20:00|44652.8|44643|44661.4|44651.6|44661.5|44651.7|44652.8|44643|0
1739823900000|2025-02-17 20:25:00|44661.3|44651.5|44661.1|44651.3|44661.6|44651.8|44659.2|44649.4|0
1739824200000|2025-02-17 20:30:00|44653.7|44643.9|44660.7|44650.9|44661.1|44651.3|44653|44643.2|0
1739824500000|2025-02-17 20:35:00|44653.4|44643.6|44660.1|44650.3|44660.7|44650.9|44652.7|44642.9|0
1739824800000|2025-02-17 20:40:00|44660|44650.2|44660.2|44650.4|44660.2|44650.4|44660|44650.2|0
1739825100000|2025-02-17 20:45:00|44667.5|44657.7|44668.3|44658.5|44668.3|44658.5|44667.5|44657.7|0
1739825400000|2025-02-17 20:50:00|44668.2|44658.4|44666.5|44656.7|44668.4|44658.6|44658.5|44648.7|0
1739825700000|2025-02-17 20:55:00|44673.8|44664|44664.9|44655.1|44674.6|44664.8|44655.9|44646.1|0
1739826000000|2025-02-17 21:00:00|44665.3|44655.5|44667.3|44657.5|44667.3|44657.5|44665.3|44655.5|0
1739826300000|2025-02-17 21:05:00|44667.2|44657.4|44667.2|44657.4|44667.2|44657.4|44667.2|44657.4|0
1739826600000|2025-02-17 21:10:00|44666.9|44657.1|44666.9|44657.1|44666.9|44657.1|44666.9|44657.1|0
1739826900000|2025-02-17 21:15:00|44666.6|44656.8|44667|44657.2|44667|44657.2|44666|44656.2|0
1739827200000|2025-02-17 21:20:00|44666.8|44657|44666.7|44656.9|44666.8|44657|44666.7|44656.9|0
1739827500000|2025-02-17 21:25:00|44666.6|44656.8|44666.6|44656.8|44666.6|44656.8|44666.6|44656.8|0
1739827800000|2025-02-17 21:30:00|44666.7|44656.9|44666.6|44656.8|44666.7|44656.9|44666.6|44656.8|0
1739828400000|2025-02-17 21:40:00|44666.7|44656.9|44666.7|44656.9|44666.7|44656.9|44666.7|44656.9|0
1739828700000|2025-02-17 21:45:00|44666.5|44656.7|44666.5|44656.7|44666.5|44656.7|44666.5|44656.7|0
1739829300000|2025-02-17 21:55:00|44666.4|44656.6|44671.9|44662.1|44671.9|44662.1|44666.4|44656.6|0
1739829600000|2025-02-17 22:00:00|44672|44662.2|44672.5|44662.7|44672.5|44662.7|44672|44662.2|0
1739829900000|2025-02-17 22:05:00|44672.6|44662.8|44672.6|44662.8|44672.6|44662.8|44672.6|44662.8|0
1739830200000|2025-02-17 22:10:00|44672.5|44662.7|44670.9|44661.1|44672.5|44662.7|44670.7|44660.9|0
1739830500000|2025-02-17 22:15:00|44671|44661.2|44670.8|44661|44671|44661.2|44670.8|44661|0
1739830800000|2025-02-17 22:20:00|44670.7|44660.9|44670.8|44661|44670.9|44661.1|44670.6|44660.8|0
1739831100000|2025-02-17 22:25:00|44670.3|44660.5|44670.3|44660.5|44670.3|44660.5|44670.3|44660.5|0
1739831400000|2025-02-17 22:30:00|44669.6|44659.8|44669.5|44659.7|44669.6|44659.8|44669.5|44659.7|0
1739831700000|2025-02-17 22:35:00|44669.4|44659.6|44669.4|44659.6|44669.4|44659.6|44669.4|44659.6|0
1739832000000|2025-02-17 22:40:00|44669.3|44659.5|44669.2|44659.4|44669.3|44659.5|44669.2|44659.4|0
1739832600000|2025-02-17 22:50:00|44669.1|44659.3|44669.1|44659.3|44669.1|44659.3|44669.1|44659.3|0
1739832900000|2025-02-17 22:55:00|44668.8|44659|44648|44638.2|44668.8|44659|44648|44638.2|0
1739833200000|2025-02-17 23:00:00|44618.3|44613.5|44612.8|44608|44627.3|44622.5|44602.8|44598|99
1739833500000|2025-02-17 23:05:00|44612.3|44607.5|44607.8|44603|44615.8|44611|44606.8|44602|88
1739833800000|2025-02-17 23:10:00|44608.3|44603.5|44607.3|44602.5|44614.3|44609.5|44607.3|44602.5|27
1739834100000|2025-02-17 23:15:00|44607.8|44603|44594.3|44589.5|44608.8|44604|44594.3|44589.5|31
1739834400000|2025-02-17 23:20:00|44593.8|44589|44590.3|44585.5|44593.8|44589|44585.8|44581|68
1739834700000|2025-02-17 23:25:00|44589.8|44585|44588.8|44584|44591.8|44587|44588.3|44583.5|18
1739835000000|2025-02-17 23:30:00|44589.8|44585|44581.8|44577|44589.8|44585|44576.8|44572|42
1739835300000|2025-02-17 23:35:00|44581.3|44576.5|44570.8|44566|44582.8|44578|44568.3|44563.5|91
1739835600000|2025-02-17 23:40:00|44571.3|44566.5|44576.3|44571.5|44577.8|44573|44563.8|44559|76
1739835900000|2025-02-17 23:45:00|44575.8|44571|44590.3|44585.5|44591.3|44586.5|44574.8|44570|53
1739836200000|2025-02-17 23:50:00|44590.8|44586|44596.8|44592|44597.8|44593|44590.8|44586|53
1739836500000|2025-02-17 23:55:00|44595.8|44591|44601.8|44597|44601.8|44597|44595.8|44591|30
1739836800000|2025-02-18 00:00:00|44601.3|44596.5|44595.3|44590.5|44602.3|44597.5|44585.8|44581|77
1739837100000|2025-02-18 00:05:00|44594.8|44590|44598.3|44593.5|44602.3|44597.5|44591.8|44587|35
1739837400000|2025-02-18 00:10:00|44598.8|44594|44603.8|44599|44604.3|44599.5|44594.3|44589.5|38
1739837700000|2025-02-18 00:15:00|44603.3|44598.5|44602.8|44598|44607.8|44603|44601.8|44597|42
1739838000000|2025-02-18 00:20:00|44602.3|44597.5|44581.3|44576.5|44602.8|44598|44578.3|44573.5|83
1739838300000|2025-02-18 00:25:00|44580.8|44576|44581.3|44576.5|44584.8|44580|44579.3|44574.5|18
1739838600000|2025-02-18 00:30:00|44581.8|44577|44586.8|44582|44586.8|44582|44575.8|44571|23
1739838900000|2025-02-18 00:35:00|44586.3|44581.5|44586.8|44582|44590.3|44585.5|44584.3|44579.5|58
1739839200000|2025-02-18 00:40:00|44587.8|44583|44582.8|44578|44589.8|44585|44582.3|44577.5|16
1739839500000|2025-02-18 00:45:00|44583.3|44578.5|44581.8|44577|44585.8|44581|44580.8|44576|39
1739839800000|2025-02-18 00:50:00|44581.3|44576.5|44575.8|44571|44582.8|44578|44572.3|44567.5|85
1739840100000|2025-02-18 00:55:00|44576.3|44571.5|44586.8|44582|44586.8|44582|44571.8|44567|57
1739840400000|2025-02-18 01:00:00|44587.8|44583|44583.8|44579|44587.8|44583|44579.8|44575|66
1739840700000|2025-02-18 01:05:00|44584.3|44579.5|44591.8|44587|44591.8|44587|44579.8|44575|87
1739841000000|2025-02-18 01:10:00|44591.3|44586.5|44585.8|44581|44596.8|44592|44584.8|44580|53
1739841300000|2025-02-18 01:15:00|44586.3|44581.5|44580.8|44576|44586.8|44582|44580.8|44576|45
1739841600000|2025-02-18 01:20:00|44581.3|44576.5|44580.3|44575.5|44585.3|44580.5|44580.3|44575.5|66
1739841900000|2025-02-18 01:25:00|44579.8|44575|44573.8|44569|44580.8|44576|44572.3|44567.5|62
1739842200000|2025-02-18 01:30:00|44573.3|44568.5|44578.8|44574|44584.3|44579.5|44571.8|44567|24
1739842500000|2025-02-18 01:35:00|44579.3|44574.5|44580.3|44575.5|44582.3|44577.5|44577.3|44572.5|42
1739842800000|2025-02-18 01:40:00|44580.8|44576|44576.8|44572|44580.8|44576|44575.8|44571|36
1739843100000|2025-02-18 01:45:00|44576.3|44571.5|44576.8|44572|44578.8|44574|44574.3|44569.5|22
1739843400000|2025-02-18 01:50:00|44576.3|44571.5|44575.8|44571|44578.8|44574|44574.3|44569.5|37
1739843700000|2025-02-18 01:55:00|44576.3|44571.5|44575.8|44571|44577.8|44573|44573.8|44569|40
1739844000000|2025-02-18 02:00:00|44574.8|44570|44578.8|44574|44580.3|44575.5|44574.3|44569.5|22
1739844300000|2025-02-18 02:05:00|44578.3|44573.5|44571.8|44567|44578.8|44574|44570.8|44566|27
1739844600000|2025-02-18 02:10:00|44571.3|44566.5|44569.8|44565|44571.8|44567|44568.3|44563.5|22
1739844900000|2025-02-18 02:15:00|44569.3|44564.5|44581.8|44577|44581.8|44577|44568.8|44564|42
1739845200000|2025-02-18 02:20:00|44582.3|44577.5|44577.8|44573|44583.3|44578.5|44576.8|44572|49
1739845500000|2025-02-18 02:25:00|44578.3|44573.5|44573.8|44569|44579.3|44574.5|44573.8|44569|18
1739845800000|2025-02-18 02:30:00|44574.3|44569.5|44574.8|44570|44576.3|44571.5|44569.8|44565|32
1739846100000|2025-02-18 02:35:00|44575.3|44570.5|44579.8|44575|44580.8|44576|44572.3|44567.5|83
1739846400000|2025-02-18 02:40:00|44579.3|44574.5|44576.3|44571.5|44579.8|44575|44575.8|44571|19
1739846700000|2025-02-18 02:45:00|44576.8|44572|44576.8|44572|44576.8|44572|44573.8|44569|26
1739847000000|2025-02-18 02:50:00|44576.3|44571.5|44576.8|44572|44576.8|44572|44572.8|44568|27
1739847300000|2025-02-18 02:55:00|44576.3|44571.5|44576.3|44571.5|44577.8|44573|44574.8|44570|22
1739847600000|2025-02-18 03:00:00|44576.8|44572|44573.3|44568.5|44577.8|44573|44572.8|44568|46
1739847900000|2025-02-18 03:05:00|44573.8|44569|44568.8|44564|44573.8|44569|44567.8|44563|48
1739848200000|2025-02-18 03:10:00|44568.3|44563.5|44567.8|44563|44569.8|44565|44566.3|44561.5|32
1739848500000|2025-02-18 03:15:00|44568.8|44564|44568.8|44564|44569.8|44565|44566.3|44561.5|34
1739848800000|2025-02-18 03:20:00|44569.3|44564.5|44569.3|44564.5|44571.8|44567|44567.8|44563|48
1739849100000|2025-02-18 03:25:00|44569.8|44565|44568.8|44564|44572.3|44567.5|44568.8|44564|22
1739849400000|2025-02-18 03:30:00|44568.3|44563.5|44568.8|44564|44574.8|44570|44566.3|44561.5|65
1739849700000|2025-02-18 03:35:00|44568.3|44563.5|44566.3|44561.5|44569.3|44564.5|44566.3|44561.5|49
1739850000000|2025-02-18 03:40:00|44565.8|44561|44568.8|44564|44568.8|44564|44563.8|44559|20
1739850300000|2025-02-18 03:45:00|44568.3|44563.5|44572.8|44568|44573.3|44568.5|44567.3|44562.5|10
1739850600000|2025-02-18 03:50:00|44573.3|44568.5|44570.8|44566|44575.3|44570.5|44570.8|44566|54
1739850900000|2025-02-18 03:55:00|44569.8|44565|44570.8|44566|44570.8|44566|44567.8|44563|8
1739851200000|2025-02-18 04:00:00|44571.3|44566.5|44568.8|44564|44571.8|44567|44567.8|44563|19
1739851500000|2025-02-18 04:05:00|44567.8|44563|44563.8|44559|44567.8|44563|44563.8|44559|58
1739851800000|2025-02-18 04:10:00|44564.3|44559.5|44563.3|44558.5|44564.3|44559.5|44561.8|44557|10
1739852100000|2025-02-18 04:15:00|44563.8|44559|44563.3|44558.5|44564.8|44560|44562.3|44557.5|14
1739852400000|2025-02-18 04:20:00|44562.8|44558|44558.3|44553.5|44562.8|44558|44556.8|44552|27
1739852700000|2025-02-18 04:25:00|44557.8|44553|44561.8|44557|44561.8|44557|44557.8|44553|20
1739853000000|2025-02-18 04:30:00|44562.3|44557.5|44557.8|44553|44563.3|44558.5|44557.8|44553|25
1739853300000|2025-02-18 04:35:00|44558.3|44553.5|44560.8|44556|44562.3|44557.5|44556.8|44552|33
1739853600000|2025-02-18 04:40:00|44561.3|44556.5|44566.8|44562|44566.8|44562|44559.8|44555|18
1739853900000|2025-02-18 04:45:00|44565.3|44560.5|44562.3|44557.5|44565.3|44560.5|44559.8|44555|15
1739854200000|2025-02-18 04:50:00|44562.8|44558|44562.8|44558|44563.8|44559|44559.8|44555|20
1739854500000|2025-02-18 04:55:00|44563.3|44558.5|44563.8|44559|44564.3|44559.5|44561.3|44556.5|8
1739854800000|2025-02-18 05:00:00|44564.3|44559.5|44562.8|44558|44566.8|44562|44562.8|44558|22
1739855100000|2025-02-18 05:05:00|44562.3|44557.5|44556.8|44552|44563.8|44559|44554.8|44550|39
1739855400000|2025-02-18 05:10:00|44557.3|44552.5|44554.8|44550|44557.3|44552.5|44553.8|44549|8
1739855700000|2025-02-18 05:15:00|44555.3|44550.5|44562.3|44557.5|44563.3|44558.5|44555.3|44550.5|7
1739856000000|2025-02-18 05:20:00|44561.8|44557|44563.8|44559|44564.8|44560|44561.3|44556.5|37
1739856300000|2025-02-18 05:25:00|44564.3|44559.5|44560.3|44555.5|44564.3|44559.5|44560.3|44555.5|19
1739856600000|2025-02-18 05:30:00|44560.8|44556|44560.8|44556|44564.8|44560|44559.8|44555|11
1739856900000|2025-02-18 05:35:00|44560.3|44555.5|44561.3|44556.5|44562.8|44558|44560.3|44555.5|13
1739857200000|2025-02-18 05:40:00|44561.8|44557|44560.8|44556|44562.3|44557.5|44560.3|44555.5|12
1739857500000|2025-02-18 05:45:00|44561.3|44556.5|44560.3|44555.5|44562.3|44557.5|44559.8|44555|14
1739857800000|2025-02-18 05:50:00|44559.8|44555|44562.3|44557.5|44562.8|44558|44559.8|44555|7
1739858100000|2025-02-18 05:55:00|44561.8|44557|44566.3|44561.5|44566.8|44562|44561.3|44556.5|34
1739858400000|2025-02-18 06:00:00|44565.8|44561|44566.3|44561.5|44566.3|44561.5|44563.8|44559|14
1739858700000|2025-02-18 06:05:00|44566.8|44562|44568.3|44563.5|44569.8|44565|44566.3|44561.5|20
1739859000000|2025-02-18 06:10:00|44569.3|44564.5|44573.3|44568.5|44574.3|44569.5|44567.3|44562.5|26
1739859300000|2025-02-18 06:15:00|44572.8|44568|44580.3|44575.5|44581.3|44576.5|44572.8|44568|28
1739859600000|2025-02-18 06:20:00|44580.8|44576|44580.3|44575.5|44586.3|44581.5|44577.3|44572.5|67
1739859900000|2025-02-18 06:25:00|44579.8|44575|44589.3|44584.5|44589.8|44585|44578.3|44573.5|61
1739860200000|2025-02-18 06:30:00|44589.8|44585|44586.3|44581.5|44590.3|44585.5|44580.3|44575.5|86
1739860500000|2025-02-18 06:35:00|44585.8|44581|44602.8|44598|44603.8|44599|44585.8|44581|140
1739860800000|2025-02-18 06:40:00|44603.3|44598.5|44610.3|44605.5|44617.3|44612.5|44600.8|44596|195
1739861100000|2025-02-18 06:45:00|44610.8|44606|44610.8|44606|44617.8|44613|44606.3|44601.5|48
1739861400000|2025-02-18 06:50:00|44611.3|44606.5|44615.8|44611|44615.8|44611|44609.8|44605|102
1739861700000|2025-02-18 06:55:00|44616.3|44611.5|44622.3|44617.5|44623.8|44619|44613.8|44609|45
1739862000000|2025-02-18 07:00:00|44621.7|44618.1|44628.2|44624.6|44631.2|44627.6|44619.7|44616.1|131
1739862300000|2025-02-18 07:05:00|44628.7|44625.1|44630.7|44627.1|44637.7|44634.1|44625.2|44621.6|109
1739862600000|2025-02-18 07:10:00|44630.2|44626.6|44626.7|44623.1|44634.7|44631.1|44625.2|44621.6|68
1739862900000|2025-02-18 07:15:00|44626.2|44622.6|44623.7|44620.1|44626.7|44623.1|44620.7|44617.1|50
1739863200000|2025-02-18 07:20:00|44623.2|44619.6|44623.2|44619.6|44628.7|44625.1|44621.7|44618.1|80
1739863500000|2025-02-18 07:25:00|44623.7|44620.1|44624.7|44621.1|44628.7|44625.1|44622.7|44619.1|70
1739863800000|2025-02-18 07:30:00|44625.2|44621.6|44629.7|44626.1|44632.2|44628.6|44620.7|44617.1|59
1739864100000|2025-02-18 07:35:00|44629.2|44625.6|44631.2|44627.6|44633.7|44630.1|44626.7|44623.1|87
1739864400000|2025-02-18 07:40:00|44632.7|44629.1|44638.7|44635.1|44638.7|44635.1|44628.2|44624.6|40
1739864700000|2025-02-18 07:45:00|44639.2|44635.6|44640.7|44637.1|44642.7|44639.1|44636.7|44633.1|111
1739865000000|2025-02-18 07:50:00|44641.2|44637.6|44636.7|44633.1|44642.2|44638.6|44624.7|44621.1|147
1739865300000|2025-02-18 07:55:00|44637.2|44633.6|44635.7|44632.1|44643.2|44639.6|44633.7|44630.1|227
1739865600000|2025-02-18 08:00:00|44636.2|44632.6|44607.2|44603.6|44636.7|44633.1|44603.2|44599.6|382
1739865900000|2025-02-18 08:05:00|44608.2|44604.6|44596.2|44592.6|44615.2|44611.6|44591.7|44588.1|153
1739866200000|2025-02-18 08:10:00|44595.7|44592.1|44586.7|44583.1|44596.7|44593.1|44580.2|44576.6|96
1739866500000|2025-02-18 08:15:00|44587.2|44583.6|44588.7|44585.1|44593.7|44590.1|44582.2|44578.6|81
1739866800000|2025-02-18 08:20:00|44588.2|44584.6|44602.2|44598.6|44611.2|44607.6|44585.2|44581.6|175
1739867100000|2025-02-18 08:25:00|44601.7|44598.1|44595.7|44592.1|44602.2|44598.6|44594.7|44591.1|117
1739867400000|2025-02-18 08:30:00|44596.2|44592.6|44577.7|44574.1|44602.2|44598.6|44576.2|44572.6|125
1739867700000|2025-02-18 08:35:00|44578.2|44574.6|44580.7|44577.1|44581.2|44577.6|44568.7|44565.1|160
1739868000000|2025-02-18 08:40:00|44580.2|44576.6|44586.7|44583.1|44588.7|44585.1|44573.7|44570.1|144
1739868300000|2025-02-18 08:45:00|44586.2|44582.6|44583.2|44579.6|44590.2|44586.6|44576.7|44573.1|88
1739868600000|2025-02-18 08:50:00|44582.7|44579.1|44583.7|44580.1|44592.7|44589.1|44581.2|44577.6|105
1739868900000|2025-02-18 08:55:00|44583.2|44579.6|44595.7|44592.1|44596.7|44593.1|44581.2|44577.6|92
1739869200000|2025-02-18 09:00:00|44589.2|44585.6|44593.2|44589.6|44611.2|44607.6|44581.2|44577.6|302
1739869500000|2025-02-18 09:05:00|44593.7|44590.1|44592.7|44589.1|44600.7|44597.1|44589.7|44586.1|169
1739869800000|2025-02-18 09:10:00|44593.2|44589.6|44582.2|44578.6|44596.2|44592.6|44574.7|44571.1|211
1739870100000|2025-02-18 09:15:00|44582.7|44579.1|44586.7|44583.1|44586.7|44583.1|44571.7|44568.1|135
1739870400000|2025-02-18 09:20:00|44586.2|44582.6|44581.7|44578.1|44587.2|44583.6|44578.7|44575.1|70
1739870700000|2025-02-18 09:25:00|44581.2|44577.6|44554.7|44551.1|44582.7|44579.1|44549.7|44546.1|177
1739871000000|2025-02-18 09:30:00|44554.2|44550.6|44555.7|44552.1|44561.7|44558.1|44550.7|44547.1|101
1739871300000|2025-02-18 09:35:00|44555.2|44551.6|44542.7|44539.1|44555.2|44551.6|44538.2|44534.6|139
1739871600000|2025-02-18 09:40:00|44542.2|44538.6|44537.7|44534.1|44549.7|44546.1|44537.7|44534.1|88
1739871900000|2025-02-18 09:45:00|44538.2|44534.6|44534.2|44530.6|44541.7|44538.1|44531.7|44528.1|98
1739872200000|2025-02-18 09:50:00|44533.7|44530.1|44540.2|44536.6|44544.2|44540.6|44531.7|44528.1|135
1739872500000|2025-02-18 09:55:00|44539.2|44535.6|44534.2|44530.6|44541.2|44537.6|44532.2|44528.6|104
1739872800000|2025-02-18 10:00:00|44534.7|44531.1|44525.7|44522.1|44537.7|44534.1|44513.2|44509.6|157
1739873100000|2025-02-18 10:05:00|44526.2|44522.6|44546.2|44542.6|44551.7|44548.1|44525.7|44522.1|95
1739873400000|2025-02-18 10:10:00|44546.7|44543.1|44532.7|44529.1|44548.7|44545.1|44525.2|44521.6|111
1739873700000|2025-02-18 10:15:00|44533.2|44529.6|44538.7|44535.1|44538.7|44535.1|44532.2|44528.6|61
1739874000000|2025-02-18 10:20:00|44538.2|44534.6|44550.2|44546.6|44552.2|44548.6|44533.7|44530.1|151
1739874300000|2025-02-18 10:25:00|44549.7|44546.1|44562.2|44558.6|44562.7|44559.1|44548.2|44544.6|133
1739874600000|2025-02-18 10:30:00|44562.7|44559.1|44568.7|44565.1|44572.2|44568.6|44558.7|44555.1|127
1739874900000|2025-02-18 10:35:00|44568.2|44564.6|44568.7|44565.1|44575.2|44571.6|44563.7|44560.1|152
1739875200000|2025-02-18 10:40:00|44568.2|44564.6|44569.7|44566.1|44573.7|44570.1|44564.7|44561.1|37
1739875500000|2025-02-18 10:45:00|44569.2|44565.6|44566.7|44563.1|44569.7|44566.1|44562.2|44558.6|36
1739875800000|2025-02-18 10:50:00|44566.2|44562.6|44565.7|44562.1|44574.7|44571.1|44564.7|44561.1|74
1739876100000|2025-02-18 10:55:00|44565.2|44561.6|44574.7|44571.1|44576.2|44572.6|44563.7|44560.1|111
1739876400000|2025-02-18 11:00:00|44575.2|44571.6|44577.7|44574.1|44582.7|44579.1|44572.2|44568.6|83
1739876700000|2025-02-18 11:05:00|44578.2|44574.6|44578.7|44575.1|44583.2|44579.6|44575.2|44571.6|98
1739877000000|2025-02-18 11:10:00|44578.2|44574.6|44575.2|44571.6|44578.2|44574.6|44569.7|44566.1|50
1739877300000|2025-02-18 11:15:00|44575.7|44572.1|44585.2|44581.6|44586.2|44582.6|44575.2|44571.6|59
1739877600000|2025-02-18 11:20:00|44585.7|44582.1|44583.2|44579.6|44591.7|44588.1|44582.7|44579.1|124
1739877900000|2025-02-18 11:25:00|44582.7|44579.1|44581.7|44578.1|44584.7|44581.1|44578.7|44575.1|30
1739878200000|2025-02-18 11:30:00|44582.2|44578.6|44583.7|44580.1|44588.2|44584.6|44581.7|44578.1|70
1739878500000|2025-02-18 11:35:00|44584.2|44580.6|44578.2|44574.6|44586.7|44583.1|44576.2|44572.6|51
1739878800000|2025-02-18 11:40:00|44577.7|44574.1|44575.7|44572.1|44578.2|44574.6|44572.7|44569.1|61
1739879100000|2025-02-18 11:45:00|44575.2|44571.6|44577.7|44574.1|44578.2|44574.6|44573.2|44569.6|47
1739879400000|2025-02-18 11:50:00|44577.2|44573.6|44580.7|44577.1|44581.7|44578.1|44576.7|44573.1|32
1739879700000|2025-02-18 11:55:00|44581.2|44577.6|44576.7|44573.1|44581.7|44578.1|44573.7|44570.1|38
1739880000000|2025-02-18 12:00:00|44577.7|44574.1|44585.2|44581.6|44590.2|44586.6|44577.7|44574.1|205
1739880300000|2025-02-18 12:05:00|44585.7|44582.1|44594.2|44590.6|44608.7|44605.1|44584.7|44581.1|190
1739880600000|2025-02-18 12:10:00|44594.7|44591.1|44587.2|44583.6|44601.7|44598.1|44586.7|44583.1|164
1739880900000|2025-02-18 12:15:00|44588.2|44584.6|44585.7|44582.1|44590.7|44587.1|44581.2|44577.6|117
1739881200000|2025-02-18 12:20:00|44586.2|44582.6|44591.7|44588.1|44591.7|44588.1|44585.2|44581.6|101
1739881500000|2025-02-18 12:25:00|44592.2|44588.6|44590.7|44587.1|44596.7|44593.1|44589.2|44585.6|82
1739881800000|2025-02-18 12:30:00|44590.2|44586.6|44602.2|44598.6|44604.2|44600.6|44590.2|44586.6|302
1739882100000|2025-02-18 12:35:00|44601.7|44598.1|44613.2|44609.6|44613.2|44609.6|44600.2|44596.6|129
1739882400000|2025-02-18 12:40:00|44612.7|44609.1|44605.7|44602.1|44613.7|44610.1|44603.2|44599.6|72
1739882700000|2025-02-18 12:45:00|44606.2|44602.6|44605.2|44601.6|44612.2|44608.6|44604.2|44600.6|112
1739883000000|2025-02-18 12:50:00|44605.7|44602.1|44607.2|44603.6|44610.2|44606.6|44600.2|44596.6|211
1739883300000|2025-02-18 12:55:00|44606.7|44603.1|44603.2|44599.6|44606.7|44603.1|44600.7|44597.1|125
1739883600000|2025-02-18 13:00:00|44601.7|44598.1|44596.7|44593.1|44606.2|44602.6|44596.2|44592.6|184
1739883900000|2025-02-18 13:05:00|44597.2|44593.6|44586.7|44583.1|44598.2|44594.6|44585.7|44582.1|148
1739884200000|2025-02-18 13:10:00|44586.2|44582.6|44589.7|44586.1|44594.7|44591.1|44585.2|44581.6|129
1739884500000|2025-02-18 13:15:00|44589.2|44585.6|44606.7|44603.1|44608.2|44604.6|44585.7|44582.1|134
1739884800000|2025-02-18 13:20:00|44607.2|44603.6|44621.7|44618.1|44623.7|44620.1|44605.7|44602.1|263
1739885100000|2025-02-18 13:25:00|44622.2|44618.6|44614.7|44611.1|44623.2|44619.6|44605.7|44602.1|134
1739885400000|2025-02-18 13:30:00|44614.2|44610.6|44607.7|44604.1|44621.7|44618.1|44605.2|44601.6|143
1739885700000|2025-02-18 13:35:00|44608.2|44604.6|44607.7|44604.1|44612.7|44609.1|44602.7|44599.1|136
1739886000000|2025-02-18 13:40:00|44608.2|44604.6|44609.2|44605.6|44615.2|44611.6|44605.2|44601.6|100
1739886300000|2025-02-18 13:45:00|44608.7|44605.1|44606.7|44603.1|44613.2|44609.6|44600.7|44597.1|163
1739886600000|2025-02-18 13:50:00|44606.2|44602.6|44596.7|44593.1|44606.7|44603.1|44590.7|44587.1|192
1739886900000|2025-02-18 13:55:00|44595.7|44592.1|44594.7|44591.1|44604.7|44601.1|44590.7|44587.1|161
1739887200000|2025-02-18 14:00:00|44596.7|44593.1|44574.7|44571.1|44599.2|44595.6|44571.2|44567.6|314
1739887500000|2025-02-18 14:05:00|44575.2|44571.6|44561.2|44557.6|44576.7|44573.1|44557.7|44554.1|391
1739887800000|2025-02-18 14:10:00|44561.7|44558.1|44571.7|44568.1|44575.2|44571.6|44556.2|44552.6|368
1739888100000|2025-02-18 14:15:00|44571.2|44567.6|44543.7|44540.1|44571.7|44568.1|44542.7|44539.1|345
1739888400000|2025-02-18 14:20:00|44543.2|44539.6|44528.7|44525.1|44544.7|44541.1|44522.7|44519.1|421
1739888700000|2025-02-18 14:25:00|44526.2|44522.6|44466.7|44463.1|44527.7|44524.1|44458.7|44455.1|1546
1739889000000|2025-02-18 14:30:00|44466.1|44463.7|44461.1|44458.7|44501.1|44498.7|44405.1|44402.7|5925
1739889300000|2025-02-18 14:35:00|44461.6|44459.2|44491.1|44488.7|44503.6|44501.2|44441.6|44439.2|2615
1739889600000|2025-02-18 14:40:00|44491.6|44489.2|44427.6|44425.2|44496.1|44493.7|44419.1|44416.7|1883
1739889900000|2025-02-18 14:45:00|44428.1|44425.7|44489.1|44486.7|44501.1|44498.7|44426.1|44423.7|1843
1739890200000|2025-02-18 14:50:00|44489.6|44487.2|44450.6|44448.2|44491.1|44488.7|44436.6|44434.2|1535
1739890500000|2025-02-18 14:55:00|44450.1|44447.7|44387.1|44384.7|44457.1|44454.7|44387.1|44384.7|1453
1739890800000|2025-02-18 15:00:00|44386.6|44384.2|44412.1|44409.7|44418.6|44416.2|44376.6|44374.2|1924
1739891100000|2025-02-18 15:05:00|44412.6|44410.2|44387.1|44384.7|44419.6|44417.2|44385.1|44382.7|1203
1739891400000|2025-02-18 15:10:00|44387.6|44385.2|44400.1|44397.7|44425.6|44423.2|44360.1|44357.7|1560
1739891700000|2025-02-18 15:15:00|44401.6|44399.2|44383.1|44380.7|44401.6|44399.2|44369.1|44366.7|1055
1739892000000|2025-02-18 15:20:00|44382.1|44379.7|44416.1|44413.7|44424.6|44422.2|44377.1|44374.7|822
1739892300000|2025-02-18 15:25:00|44415.6|44413.2|44448.6|44446.2|44450.1|44447.7|44410.1|44407.7|1021
1739892600000|2025-02-18 15:30:00|44449.1|44446.7|44460.1|44457.7|44462.1|44459.7|44436.1|44433.7|889
1739892900000|2025-02-18 15:35:00|44459.6|44457.2|44490.1|44487.7|44494.1|44491.7|44459.1|44456.7|1464
1739893200000|2025-02-18 15:40:00|44489.6|44487.2|44491.1|44488.7|44496.1|44493.7|44472.6|44470.2|994
1739893500000|2025-02-18 15:45:00|44491.6|44489.2|44489.6|44487.2|44494.1|44491.7|44471.1|44468.7|672
1739893800000|2025-02-18 15:50:00|44489.1|44486.7|44528.1|44525.7|44530.1|44527.7|44483.6|44481.2|1315
1739894100000|2025-02-18 15:55:00|44528.6|44526.2|44534.1|44531.7|44543.6|44541.2|44516.6|44514.2|729
1739894400000|2025-02-18 16:00:00|44534.6|44532.2|44503.1|44500.7|44537.1|44534.7|44499.6|44497.2|887
1739894700000|2025-02-18 16:05:00|44502.6|44500.2|44509.1|44506.7|44516.6|44514.2|44490.1|44487.7|709
1739895000000|2025-02-18 16:10:00|44509.6|44507.2|44474.1|44471.7|44516.6|44514.2|44471.1|44468.7|602
1739895300000|2025-02-18 16:15:00|44473.6|44471.2|44452.6|44450.2|44483.1|44480.7|44449.6|44447.2|597
1739895600000|2025-02-18 16:20:00|44453.1|44450.7|44428.6|44426.2|44454.1|44451.7|44414.6|44412.2|1047
1739895900000|2025-02-18 16:25:00|44428.1|44425.7|44444.6|44442.2|44454.6|44452.2|44421.6|44419.2|772
1739896200000|2025-02-18 16:30:00|44444.1|44441.7|44447.1|44444.7|44450.6|44448.2|44429.1|44426.7|556
1739896500000|2025-02-18 16:35:00|44447.6|44445.2|44470.1|44467.7|44471.6|44469.2|44435.1|44432.7|561
1739896800000|2025-02-18 16:40:00|44470.6|44468.2|44458.1|44455.7|44471.6|44469.2|44445.1|44442.7|305
1739897100000|2025-02-18 16:45:00|44458.6|44456.2|44472.1|44469.7|44473.1|44470.7|44448.1|44445.7|389
1739897400000|2025-02-18 16:50:00|44473.1|44470.7|44472.1|44469.7|44484.6|44482.2|44467.6|44465.2|330
1739897700000|2025-02-18 16:55:00|44471.6|44469.2|44451.1|44448.7|44473.1|44470.7|44447.1|44444.7|471
1739898000000|2025-02-18 17:00:00|44450.6|44448.2|44446.1|44443.7|44450.6|44448.2|44432.1|44429.7|428
1739898300000|2025-02-18 17:05:00|44446.6|44444.2|44446.1|44443.7|44451.6|44449.2|44432.6|44430.2|410
1739898600000|2025-02-18 17:10:00|44445.6|44443.2|44457.6|44455.2|44461.6|44459.2|44436.6|44434.2|388
1739898900000|2025-02-18 17:15:00|44457.1|44454.7|44459.1|44456.7|44460.1|44457.7|44434.1|44431.7|282
1739899200000|2025-02-18 17:20:00|44458.6|44456.2|44441.1|44438.7|44460.1|44457.7|44439.1|44436.7|271
1739899500000|2025-02-18 17:25:00|44440.6|44438.2|44463.6|44461.2|44466.6|44464.2|44439.1|44436.7|364
1739899800000|2025-02-18 17:30:00|44465.1|44462.7|44467.1|44464.7|44485.1|44482.7|44458.6|44456.2|422
1739900100000|2025-02-18 17:35:00|44466.6|44464.2|44456.6|44454.2|44476.1|44473.7|44456.6|44454.2|240
1739900400000|2025-02-18 17:40:00|44458.1|44455.7|44453.1|44450.7|44472.1|44469.7|44447.6|44445.2|478
1739900700000|2025-02-18 17:45:00|44453.6|44451.2|44467.1|44464.7|44467.1|44464.7|44451.1|44448.7|237
1739901000000|2025-02-18 17:50:00|44466.6|44464.2|44480.1|44477.7|44489.6|44487.2|44464.1|44461.7|446
1739901300000|2025-02-18 17:55:00|44480.6|44478.2|44464.1|44461.7|44483.1|44480.7|44457.1|44454.7|349
1739901600000|2025-02-18 18:00:00|44464.6|44462.2|44482.6|44480.2|44497.1|44494.7|44464.1|44461.7|419
1739901900000|2025-02-18 18:05:00|44482.1|44479.7|44468.1|44465.7|44487.1|44484.7|44465.6|44463.2|337
1739902200000|2025-02-18 18:10:00|44468.6|44466.2|44463.1|44460.7|44471.6|44469.2|44451.6|44449.2|414
1739902500000|2025-02-18 18:15:00|44462.6|44460.2|44435.1|44432.7|44471.1|44468.7|44435.1|44432.7|607
1739902800000|2025-02-18 18:20:00|44434.6|44432.2|44446.1|44443.7|44450.6|44448.2|44414.6|44412.2|629
1739903100000|2025-02-18 18:25:00|44446.6|44444.2|44461.1|44458.7|44470.1|44467.7|44444.1|44441.7|392
1739903400000|2025-02-18 18:30:00|44460.6|44458.2|44446.6|44444.2|44461.1|44458.7|44446.1|44443.7|509
1739903700000|2025-02-18 18:35:00|44447.6|44445.2|44445.1|44442.7|44454.1|44451.7|44434.6|44432.2|522
1739904000000|2025-02-18 18:40:00|44445.6|44443.2|44424.1|44421.7|44445.6|44443.2|44423.6|44421.2|480
1739904300000|2025-02-18 18:45:00|44423.6|44421.2|44445.1|44442.7|44447.6|44445.2|44421.6|44419.2|376
1739904600000|2025-02-18 18:50:00|44445.6|44443.2|44441.6|44439.2|44455.1|44452.7|44430.1|44427.7|435
1739904900000|2025-02-18 18:55:00|44441.1|44438.7|44422.6|44420.2|44446.6|44444.2|44420.6|44418.2|293
1739905200000|2025-02-18 19:00:00|44422.1|44419.7|44416.1|44413.7|44439.1|44436.7|44415.1|44412.7|412
1739905500000|2025-02-18 19:05:00|44415.6|44413.2|44352.6|44350.2|44422.6|44420.2|44331.1|44328.7|2613
1739905800000|2025-02-18 19:10:00|44352.1|44349.7|44341.6|44339.2|44374.6|44372.2|44331.1|44328.7|967
1739906100000|2025-02-18 19:15:00|44342.1|44339.7|44311.1|44308.7|44350.1|44347.7|44304.6|44302.2|1796
1739906400000|2025-02-18 19:20:00|44310.6|44308.2|44362.1|44359.7|44372.6|44370.2|44298.6|44296.2|1630
1739906700000|2025-02-18 19:25:00|44361.1|44358.7|44342.1|44339.7|44366.1|44363.7|44335.6|44333.2|517
1739907000000|2025-02-18 19:30:00|44341.6|44339.2|44369.6|44367.2|44369.6|44367.2|44332.6|44330.2|545
1739907300000|2025-02-18 19:35:00|44369.1|44366.7|44358.1|44355.7|44376.1|44373.7|44356.1|44353.7|677
1739907600000|2025-02-18 19:40:00|44357.6|44355.2|44382.1|44379.7|44384.1|44381.7|44357.1|44354.7|467
1739907900000|2025-02-18 19:45:00|44382.6|44380.2|44408.6|44406.2|44417.6|44415.2|44380.6|44378.2|1252
1739908200000|2025-02-18 19:50:00|44410.1|44407.7|44423.6|44421.2|44434.6|44432.2|44408.1|44405.7|797
1739908500000|2025-02-18 19:55:00|44424.1|44421.7|44418.1|44415.7|44437.1|44434.7|44412.6|44410.2|613
1739908800000|2025-02-18 20:00:00|44418.6|44416.2|44403.1|44400.7|44421.6|44419.2|44399.6|44397.2|491
1739909100000|2025-02-18 20:05:00|44403.6|44401.2|44399.1|44396.7|44410.1|44407.7|44395.6|44393.2|326
1739909400000|2025-02-18 20:10:00|44399.6|44397.2|44423.6|44421.2|44427.1|44424.7|44396.1|44393.7|358
1739909700000|2025-02-18 20:15:00|44424.1|44421.7|44407.6|44405.2|44428.1|44425.7|44404.6|44402.2|462
1739910000000|2025-02-18 20:20:00|44408.1|44405.7|44429.1|44426.7|44430.1|44427.7|44403.6|44401.2|416
1739910300000|2025-02-18 20:25:00|44429.6|44427.2|44433.1|44430.7|44437.1|44434.7|44423.1|44420.7|467
1739910600000|2025-02-18 20:30:00|44432.1|44429.7|44459.1|44456.7|44469.6|44467.2|44426.1|44423.7|853
1739910900000|2025-02-18 20:35:00|44459.6|44457.2|44461.1|44458.7|44471.6|44469.2|44453.1|44450.7|625
1739911200000|2025-02-18 20:40:00|44460.6|44458.2|44460.1|44457.7|44471.1|44468.7|44449.1|44446.7|600
1739911500000|2025-02-18 20:45:00|44459.6|44457.2|44459.6|44457.2|44470.6|44468.2|44451.1|44448.7|692
1739911800000|2025-02-18 20:50:00|44460.1|44457.7|44474.1|44471.7|44493.1|44490.7|44460.1|44457.7|2300
1739912100000|2025-02-18 20:55:00|44473.6|44471.2|44532.6|44530.2|44539.6|44537.2|44473.6|44471.2|4249
1739912400000|2025-02-18 21:00:00|44533.8|44529|44544.3|44539.5|44555.3|44550.5|44526.3|44521.5|2109
1739912700000|2025-02-18 21:05:00|44543.8|44539|44559.8|44555|44566.8|44562|44541.3|44536.5|488
1739913000000|2025-02-18 21:10:00|44559.3|44554.5|44561.3|44556.5|44563.3|44558.5|44554.8|44550|365
1739913300000|2025-02-18 21:15:00|44562.3|44557.5|44551.3|44546.5|44563.3|44558.5|44544.8|44540|222
1739913600000|2025-02-18 21:20:00|44551.8|44547|44552.3|44547.5|44553.8|44549|44545.8|44541|89
1739913900000|2025-02-18 21:25:00|44553.8|44549|44549.3|44544.5|44554.3|44549.5|44547.3|44542.5|96
1739914200000|2025-02-18 21:30:00|44548.8|44544|44543.3|44538.5|44550.3|44545.5|44541.8|44537|119
1739914500000|2025-02-18 21:35:00|44543.8|44539|44532.8|44528|44543.8|44539|44532.3|44527.5|108
1739914800000|2025-02-18 21:40:00|44532.3|44527.5|44537.3|44532.5|44538.3|44533.5|44527.8|44523|126
1739915100000|2025-02-18 21:45:00|44536.8|44532|44533.8|44529|44539.8|44535|44531.3|44526.5|115
1739915400000|2025-02-18 21:50:00|44533.3|44528.5|44531.3|44526.5|44534.3|44529.5|44527.3|44522.5|69
1739915700000|2025-02-18 21:55:00|44530.8|44526|44536.3|44526.5|44538.5|44529.5|44527.3|44522.5|61
1739916000000|2025-02-18 22:00:00|44534.4|44524.6|44535.4|44525.6|44537.8|44528|44534.4|44524.6|0
1739916300000|2025-02-18 22:05:00|44535.6|44525.8|44535.6|44525.8|44536.2|44526.4|44534.3|44524.5|0
1739916600000|2025-02-18 22:10:00|44535|44525.2|44534.8|44525|44535.8|44526|44534.8|44525|0
1739916900000|2025-02-18 22:15:00|44535|44525.2|44536.4|44526.6|44536.4|44526.6|44535|44525.2|0
1739917200000|2025-02-18 22:20:00|44536.6|44526.8|44533.8|44524|44536.6|44526.8|44533.8|44524|0
1739917500000|2025-02-18 22:25:00|44537.5|44527.7|44544.3|44534.5|44544.7|44534.9|44537.5|44527.7|0
1739917800000|2025-02-18 22:30:00|44544.4|44534.6|44544.8|44535|44544.8|44535|44544.1|44534.3|0
1739918100000|2025-02-18 22:35:00|44545.1|44535.3|44548.5|44538.7|44548.6|44538.8|44545.1|44535.3|0
1739918400000|2025-02-18 22:40:00|44548.6|44538.8|44549|44539.2|44549.2|44539.4|44548.4|44538.6|0
1739918700000|2025-02-18 22:45:00|44548.4|44538.6|44548.3|44538.5|44548.4|44538.6|44548.2|44538.4|0
1739919000000|2025-02-18 22:50:00|44547.8|44538|44547.7|44537.9|44547.8|44538|44547.7|44537.9|0
1739919300000|2025-02-18 22:55:00|44547.6|44537.8|44544.1|44534.3|44547.6|44537.8|44543.1|44533.3|0
1739919600000|2025-02-18 23:00:00|44536.8|44532|44556.8|44552|44576.3|44571.5|44535.8|44531|229
1739919900000|2025-02-18 23:05:00|44557.3|44552.5|44544.8|44540|44557.3|44552.5|44543.8|44539|37
1739920200000|2025-02-18 23:10:00|44545.3|44540.5|44548.8|44544|44550.8|44546|44545.3|44540.5|53
1739920500000|2025-02-18 23:15:00|44548.3|44543.5|44551.3|44546.5|44551.3|44546.5|44542.8|44538|55
1739920800000|2025-02-18 23:20:00|44550.8|44546|44556.3|44551.5|44562.8|44558|44547.8|44543|169
1739921100000|2025-02-18 23:25:00|44555.8|44551|44548.8|44544|44555.8|44551|44541.3|44536.5|21
1739921400000|2025-02-18 23:30:00|44546.8|44542|44553.8|44549|44554.3|44549.5|44546.8|44542|42
1739921700000|2025-02-18 23:35:00|44554.8|44550|44561.3|44556.5|44565.8|44561|44554.3|44549.5|71
1739922000000|2025-02-18 23:40:00|44561.8|44557|44555.3|44550.5|44562.3|44557.5|44555.3|44550.5|21
1739922300000|2025-02-18 23:45:00|44555.8|44551|44548.8|44544|44556.8|44552|44547.8|44543|51
1739922600000|2025-02-18 23:50:00|44549.3|44544.5|44556.8|44552|44559.8|44555|44549.3|44544.5|28
1739922900000|2025-02-18 23:55:00|44556.3|44551.5|44553.8|44549|44558.3|44553.5|44553.8|44549|17
1739923200000|2025-02-19 00:00:00|44553.3|44548.5|44548.8|44544|44554.3|44549.5|44547.8|44543|35
1739923500000|2025-02-19 00:05:00|44549.3|44544.5|44555.8|44551|44561.3|44556.5|44549.3|44544.5|64
1739923800000|2025-02-19 00:10:00|44555.3|44550.5|44554.8|44550|44558.3|44553.5|44551.8|44547|36
1739924100000|2025-02-19 00:15:00|44554.3|44549.5|44564.8|44560|44565.8|44561|44549.8|44545|35
1739924400000|2025-02-19 00:20:00|44565.3|44560.5|44561.3|44556.5|44566.3|44561.5|44560.8|44556|56
1739924700000|2025-02-19 00:25:00|44560.8|44556|44561.8|44557|44563.3|44558.5|44559.8|44555|31
1739925000000|2025-02-19 00:30:00|44560.8|44556|44558.8|44554|44562.3|44557.5|44555.3|44550.5|28
1739925300000|2025-02-19 00:35:00|44559.3|44554.5|44567.8|44563|44571.8|44567|44558.8|44554|54
1739925600000|2025-02-19 00:40:00|44567.3|44562.5|44568.8|44564|44568.8|44564|44558.8|44554|38
1739925900000|2025-02-19 00:45:00|44568.3|44563.5|44577.3|44572.5|44578.8|44574|44567.8|44563|116
1739926200000|2025-02-19 00:50:00|44577.8|44573|44574.8|44570|44580.3|44575.5|44574.3|44569.5|61
1739926500000|2025-02-19 00:55:00|44574.3|44569.5|44579.3|44574.5|44580.8|44576|44573.8|44569|37
1739926800000|2025-02-19 01:00:00|44579.8|44575|44581.8|44577|44588.8|44584|44578.8|44574|91
1739927100000|2025-02-19 01:05:00|44582.3|44577.5|44585.8|44581|44586.8|44582|44580.3|44575.5|47
1739927400000|2025-02-19 01:10:00|44586.3|44581.5|44586.8|44582|44591.3|44586.5|44584.8|44580|53
1739927700000|2025-02-19 01:15:00|44586.3|44581.5|44590.8|44586|44593.3|44588.5|44586.3|44581.5|51
1739928000000|2025-02-19 01:20:00|44591.3|44586.5|44588.3|44583.5|44593.8|44589|44586.8|44582|30
1739928300000|2025-02-19 01:25:00|44588.8|44584|44588.8|44584|44592.8|44588|44588.8|44584|28
1739928600000|2025-02-19 01:30:00|44589.3|44584.5|44580.8|44576|44589.8|44585|44579.8|44575|40
1739928900000|2025-02-19 01:35:00|44580.3|44575.5|44585.3|44580.5|44592.8|44588|44577.8|44573|42
1739929200000|2025-02-19 01:40:00|44585.8|44581|44586.8|44582|44588.8|44584|44580.8|44576|39
1739929500000|2025-02-19 01:45:00|44586.3|44581.5|44585.8|44581|44587.8|44583|44583.8|44579|12
1739929800000|2025-02-19 01:50:00|44586.3|44581.5|44585.8|44581|44589.3|44584.5|44584.8|44580|21
1739930100000|2025-02-19 01:55:00|44585.3|44580.5|44587.8|44583|44587.8|44583|44584.8|44580|9
1739930400000|2025-02-19 02:00:00|44587.3|44582.5|44580.8|44576|44587.8|44583|44579.8|44575|19
1739930700000|2025-02-19 02:05:00|44581.3|44576.5|44580.8|44576|44581.8|44577|44577.3|44572.5|19
1739931000000|2025-02-19 02:10:00|44580.3|44575.5|44578.8|44574|44581.8|44577|44576.3|44571.5|26
1739931300000|2025-02-19 02:15:00|44579.3|44574.5|44580.8|44576|44583.3|44578.5|44578.8|44574|12
1739931600000|2025-02-19 02:20:00|44581.3|44576.5|44582.8|44578|44583.8|44579|44578.8|44574|21
1739931900000|2025-02-19 02:25:00|44582.3|44577.5|44580.8|44576|44582.3|44577.5|44578.8|44574|11
1739932200000|2025-02-19 02:30:00|44581.3|44576.5|44588.8|44584|44588.8|44584|44580.8|44576|28
1739932500000|2025-02-19 02:35:00|44588.3|44583.5|44591.8|44587|44593.8|44589|44586.8|44582|39
1739932800000|2025-02-19 02:40:00|44592.3|44587.5|44588.8|44584|44593.8|44589|44588.3|44583.5|9
1739933100000|2025-02-19 02:45:00|44589.3|44584.5|44590.3|44585.5|44591.3|44586.5|44586.8|44582|35
1739933400000|2025-02-19 02:50:00|44589.8|44585|44589.8|44585|44591.8|44587|44587.3|44582.5|25
1739933700000|2025-02-19 02:55:00|44589.3|44584.5|44585.8|44581|44589.8|44585|44584.8|44580|22
1739934000000|2025-02-19 03:00:00|44585.3|44580.5|44582.3|44577.5|44585.8|44581|44582.3|44577.5|25
1739934300000|2025-02-19 03:05:00|44581.3|44576.5|44583.8|44579|44584.3|44579.5|44581.3|44576.5|16
1739934600000|2025-02-19 03:10:00|44583.3|44578.5|44581.3|44576.5|44583.8|44579|44580.3|44575.5|20
1739934900000|2025-02-19 03:15:00|44580.8|44576|44581.8|44577|44583.8|44579|44580.3|44575.5|16
1739935200000|2025-02-19 03:20:00|44582.3|44577.5|44590.8|44586|44592.3|44587.5|44581.8|44577|61
1739935500000|2025-02-19 03:25:00|44591.3|44586.5|44587.8|44583|44591.8|44587|44586.8|44582|13
1739935800000|2025-02-19 03:30:00|44588.3|44583.5|44585.8|44581|44589.8|44585|44584.3|44579.5|19
1739936100000|2025-02-19 03:35:00|44586.3|44581.5|44589.8|44585|44590.8|44586|44584.8|44580|23
1739936400000|2025-02-19 03:40:00|44590.3|44585.5|44595.8|44591|44596.3|44591.5|44589.8|44585|37
1739936700000|2025-02-19 03:45:00|44595.3|44590.5|44593.8|44589|44595.3|44590.5|44592.3|44587.5|31
1739937000000|2025-02-19 03:50:00|44594.3|44589.5|44595.8|44591|44595.8|44591|44593.8|44589|23
1739937300000|2025-02-19 03:55:00|44596.3|44591.5|44592.8|44588|44596.8|44592|44591.3|44586.5|24
1739937600000|2025-02-19 04:00:00|44592.3|44587.5|44586.8|44582|44592.8|44588|44585.3|44580.5|14
1739937900000|2025-02-19 04:05:00|44586.3|44581.5|44586.3|44581.5|44587.3|44582.5|44583.8|44579|28
1739938200000|2025-02-19 04:10:00|44585.8|44581|44585.3|44580.5|44586.8|44582|44583.8|44579|19
1739938500000|2025-02-19 04:15:00|44585.8|44581|44584.3|44579.5|44585.8|44581|44581.3|44576.5|15
1739938800000|2025-02-19 04:20:00|44584.8|44580|44584.8|44580|44587.3|44582.5|44583.8|44579|26
1739939100000|2025-02-19 04:25:00|44585.3|44580.5|44582.8|44578|44588.3|44583.5|44581.8|44577|26
1739939400000|2025-02-19 04:30:00|44583.3|44578.5|44576.8|44572|44585.3|44580.5|44576.8|44572|38
1739939700000|2025-02-19 04:35:00|44577.3|44572.5|44575.8|44571|44577.8|44573|44572.3|44567.5|24
1739940000000|2025-02-19 04:40:00|44576.3|44571.5|44577.3|44572.5|44580.3|44575.5|44575.3|44570.5|31
1739940300000|2025-02-19 04:45:00|44576.8|44572|44575.8|44571|44577.8|44573|44573.8|44569|25
1739940600000|2025-02-19 04:50:00|44576.3|44571.5|44578.8|44574|44582.3|44577.5|44575.3|44570.5|35
1739940900000|2025-02-19 04:55:00|44578.3|44573.5|44581.8|44577|44581.8|44577|44577.3|44572.5|20
1739941200000|2025-02-19 05:00:00|44581.3|44576.5|44580.3|44575.5|44581.8|44577|44577.8|44573|23
1739941500000|2025-02-19 05:05:00|44579.8|44575|44579.3|44574.5|44582.8|44578|44577.8|44573|24
1739941800000|2025-02-19 05:10:00|44579.8|44575|44579.8|44575|44581.8|44577|44577.8|44573|21
1739942100000|2025-02-19 05:15:00|44580.3|44575.5|44582.8|44578|44583.3|44578.5|44579.3|44574.5|19
1739942400000|2025-02-19 05:20:00|44583.3|44578.5|44582.8|44578|44584.3|44579.5|44578.3|44573.5|54
1739942700000|2025-02-19 05:25:00|44583.3|44578.5|44581.8|44577|44584.8|44580|44581.3|44576.5|27
1739943000000|2025-02-19 05:30:00|44581.3|44576.5|44586.3|44581.5|44586.8|44582|44581.3|44576.5|35
1739943300000|2025-02-19 05:35:00|44586.8|44582|44585.8|44581|44588.8|44584|44583.8|44579|56
1739943600000|2025-02-19 05:40:00|44585.3|44580.5|44580.3|44575.5|44586.3|44581.5|44578.8|44574|37
1739943900000|2025-02-19 05:45:00|44580.8|44576|44585.3|44580.5|44586.8|44582|44580.8|44576|17
1739944200000|2025-02-19 05:50:00|44584.8|44580|44588.8|44584|44588.8|44584|44583.8|44579|12
1739944500000|2025-02-19 05:55:00|44588.3|44583.5|44584.8|44580|44589.8|44585|44584.8|44580|23
1739944800000|2025-02-19 06:00:00|44585.3|44580.5|44589.8|44585|44591.8|44587|44585.3|44580.5|57
1739945100000|2025-02-19 06:05:00|44590.3|44585.5|44587.8|44583|44590.8|44586|44586.8|44582|41
1739945400000|2025-02-19 06:10:00|44587.3|44582.5|44589.8|44585|44589.8|44585|44585.8|44581|21
1739945700000|2025-02-19 06:15:00|44589.3|44584.5|44582.8|44578|44589.8|44585|44582.8|44578|23
1739946000000|2025-02-19 06:20:00|44583.3|44578.5|44587.8|44583|44587.8|44583|44580.8|44576|31
1739946300000|2025-02-19 06:25:00|44587.3|44582.5|44592.8|44588|44593.8|44589|44587.3|44582.5|48
1739946600000|2025-02-19 06:30:00|44593.3|44588.5|44597.8|44593|44599.8|44595|44589.8|44585|105
1739946900000|2025-02-19 06:35:00|44597.3|44592.5|44597.8|44593|44599.8|44595|44594.3|44589.5|18
1739947200000|2025-02-19 06:40:00|44597.3|44592.5|44594.3|44589.5|44598.8|44594|44592.8|44588|27
1739947500000|2025-02-19 06:45:00|44593.8|44589|44591.3|44586.5|44594.8|44590|44590.8|44586|7
1739947800000|2025-02-19 06:50:00|44590.8|44586|44589.8|44585|44592.3|44587.5|44588.8|44584|13
1739948100000|2025-02-19 06:55:00|44590.3|44585.5|44582.8|44578|44590.3|44585.5|44582.8|44578|32
1739948400000|2025-02-19 07:00:00|44582.2|44578.6|44581.2|44577.6|44583.2|44579.6|44570.7|44567.1|118
1739948700000|2025-02-19 07:05:00|44581.7|44578.1|44586.2|44582.6|44586.2|44582.6|44579.2|44575.6|52
1739949000000|2025-02-19 07:10:00|44586.7|44583.1|44579.2|44575.6|44586.7|44583.1|44577.2|44573.6|55
1739949300000|2025-02-19 07:15:00|44579.7|44576.1|44582.2|44578.6|44585.2|44581.6|44579.2|44575.6|58
1739949600000|2025-02-19 07:20:00|44581.7|44578.1|44582.2|44578.6|44586.2|44582.6|44580.2|44576.6|42
1739949900000|2025-02-19 07:25:00|44582.7|44579.1|44588.2|44584.6|44588.2|44584.6|44580.7|44577.1|18
1739950200000|2025-02-19 07:30:00|44588.7|44585.1|44591.7|44588.1|44592.2|44588.6|44586.2|44582.6|42
1739950500000|2025-02-19 07:35:00|44591.2|44587.6|44577.2|44573.6|44591.2|44587.6|44575.2|44571.6|50
1739950800000|2025-02-19 07:40:00|44576.7|44573.1|44584.2|44580.6|44585.2|44581.6|44574.2|44570.6|69
1739951100000|2025-02-19 07:45:00|44584.7|44581.1|44584.2|44580.6|44588.7|44585.1|44582.2|44578.6|62
1739951400000|2025-02-19 07:50:00|44584.7|44581.1|44574.7|44571.1|44588.2|44584.6|44571.7|44568.1|61
1739951700000|2025-02-19 07:55:00|44574.2|44570.6|44561.7|44558.1|44575.2|44571.6|44561.7|44558.1|124
1739952000000|2025-02-19 08:00:00|44564.2|44560.6|44561.7|44558.1|44568.2|44564.6|44561.7|44558.1|144
1739952300000|2025-02-19 08:05:00|44561.2|44557.6|44561.2|44557.6|44564.7|44561.1|44556.7|44553.1|136
1739952600000|2025-02-19 08:10:00|44560.7|44557.1|44568.2|44564.6|44569.7|44566.1|44559.7|44556.1|86
1739952900000|2025-02-19 08:15:00|44568.7|44565.1|44563.7|44560.1|44570.7|44567.1|44562.7|44559.1|94
1739953200000|2025-02-19 08:20:00|44565.2|44561.6|44560.2|44556.6|44566.2|44562.6|44560.2|44556.6|55
1739953500000|2025-02-19 08:25:00|44559.7|44556.1|44550.7|44547.1|44560.2|44556.6|44549.7|44546.1|116
1739953800000|2025-02-19 08:30:00|44552.2|44548.6|44556.2|44552.6|44562.7|44559.1|44552.2|44548.6|209
1739954100000|2025-02-19 08:35:00|44555.7|44552.1|44565.2|44561.6|44565.2|44561.6|44553.7|44550.1|93
1739954400000|2025-02-19 08:40:00|44565.7|44562.1|44575.7|44572.1|44576.2|44572.6|44562.7|44559.1|89
1739954700000|2025-02-19 08:45:00|44575.2|44571.6|44568.2|44564.6|44576.2|44572.6|44567.2|44563.6|100
1739955000000|2025-02-19 08:50:00|44568.7|44565.1|44563.7|44560.1|44569.7|44566.1|44562.7|44559.1|92
1739955300000|2025-02-19 08:55:00|44562.7|44559.1|44569.7|44566.1|44571.7|44568.1|44562.7|44559.1|90
1739955600000|2025-02-19 09:00:00|44568.2|44564.6|44566.7|44563.1|44575.7|44572.1|44564.2|44560.6|144
1739955900000|2025-02-19 09:05:00|44566.2|44562.6|44561.2|44557.6|44570.7|44567.1|44559.7|44556.1|69
1739956200000|2025-02-19 09:10:00|44561.7|44558.1|44565.2|44561.6|44567.2|44563.6|44557.7|44554.1|101
1739956500000|2025-02-19 09:15:00|44564.7|44561.1|44565.2|44561.6|44570.2|44566.6|44561.7|44558.1|111
1739956800000|2025-02-19 09:20:00|44564.7|44561.1|44570.2|44566.6|44570.7|44567.1|44560.2|44556.6|63
1739957100000|2025-02-19 09:25:00|44570.7|44567.1|44576.2|44572.6|44580.2|44576.6|44570.7|44567.1|71
1739957400000|2025-02-19 09:30:00|44575.2|44571.6|44579.2|44575.6|44580.2|44576.6|44572.2|44568.6|156
1739957700000|2025-02-19 09:35:00|44579.7|44576.1|44582.2|44578.6|44586.2|44582.6|44574.2|44570.6|97
1739958000000|2025-02-19 09:40:00|44582.7|44579.1|44580.7|44577.1|44584.7|44581.1|44578.7|44575.1|84
1739958300000|2025-02-19 09:45:00|44579.7|44576.1|44578.2|44574.6|44580.2|44576.6|44574.7|44571.1|50
1739958600000|2025-02-19 09:50:00|44578.7|44575.1|44570.2|44566.6|44579.7|44576.1|44569.7|44566.1|55
1739958900000|2025-02-19 09:55:00|44570.7|44567.1|44570.2|44566.6|44573.7|44570.1|44566.7|44563.1|64
1739959200000|2025-02-19 10:00:00|44569.7|44566.1|44566.2|44562.6|44572.2|44568.6|44561.7|44558.1|58
1739959500000|2025-02-19 10:05:00|44565.7|44562.1|44561.2|44557.6|44566.7|44563.1|44555.7|44552.1|44
1739959800000|2025-02-19 10:10:00|44561.7|44558.1|44561.2|44557.6|44562.7|44559.1|44553.2|44549.6|119
1739960100000|2025-02-19 10:15:00|44561.7|44558.1|44552.7|44549.1|44562.2|44558.6|44551.2|44547.6|96
1739960400000|2025-02-19 10:20:00|44552.2|44548.6|44540.2|44536.6|44552.2|44548.6|44535.2|44531.6|186
1739960700000|2025-02-19 10:25:00|44539.7|44536.1|44521.7|44518.1|44542.7|44539.1|44521.2|44517.6|215
1739961000000|2025-02-19 10:30:00|44521.2|44517.6|44509.2|44505.6|44522.7|44519.1|44506.7|44503.1|220
1739961300000|2025-02-19 10:35:00|44508.7|44505.1|44498.7|44495.1|44509.7|44506.1|44497.2|44493.6|158
1739961600000|2025-02-19 10:40:00|44498.2|44494.6|44493.2|44489.6|44501.2|44497.6|44492.7|44489.1|135
1739961900000|2025-02-19 10:45:00|44492.7|44489.1|44491.2|44487.6|44499.7|44496.1|44490.7|44487.1|109
1739962200000|2025-02-19 10:50:00|44490.7|44487.1|44480.2|44476.6|44492.7|44489.1|44477.7|44474.1|255
1739962500000|2025-02-19 10:55:00|44480.7|44477.1|44484.2|44480.6|44489.7|44486.1|44479.7|44476.1|115
1739962800000|2025-02-19 11:00:00|44485.7|44482.1|44470.7|44467.1|44487.2|44483.6|44460.7|44457.1|255
1739963100000|2025-02-19 11:05:00|44469.2|44465.6|44475.2|44471.6|44479.2|44475.6|44468.7|44465.1|189
1739963400000|2025-02-19 11:10:00|44474.7|44471.1|44476.2|44472.6|44480.2|44476.6|44469.2|44465.6|103
1739963700000|2025-02-19 11:15:00|44475.7|44472.1|44476.2|44472.6|44479.7|44476.1|44473.7|44470.1|59
1739964000000|2025-02-19 11:20:00|44476.7|44473.1|44469.2|44465.6|44478.7|44475.1|44465.7|44462.1|178
1739964300000|2025-02-19 11:25:00|44468.7|44465.1|44452.2|44448.6|44468.7|44465.1|44450.2|44446.6|232
1739964600000|2025-02-19 11:30:00|44451.7|44448.1|44442.2|44438.6|44453.7|44450.1|44438.2|44434.6|209
1739964900000|2025-02-19 11:35:00|44442.7|44439.1|44436.2|44432.6|44451.2|44447.6|44434.7|44431.1|185
1739965200000|2025-02-19 11:40:00|44436.7|44433.1|44436.2|44432.6|44448.2|44444.6|44433.7|44430.1|218
1739965500000|2025-02-19 11:45:00|44435.7|44432.1|44425.2|44421.6|44436.2|44432.6|44422.2|44418.6|177
1739965800000|2025-02-19 11:50:00|44425.7|44422.1|44447.2|44443.6|44447.2|44443.6|44424.2|44420.6|218
1739966100000|2025-02-19 11:55:00|44447.7|44444.1|44455.2|44451.6|44462.7|44459.1|44446.2|44442.6|169
1739966400000|2025-02-19 12:00:00|44454.7|44451.1|44477.7|44474.1|44488.2|44484.6|44453.2|44449.6|605
1739966700000|2025-02-19 12:05:00|44477.2|44473.6|44491.7|44488.1|44492.7|44489.1|44467.2|44463.6|375
1739967000000|2025-02-19 12:10:00|44492.2|44488.6|44481.2|44477.6|44495.2|44491.6|44480.2|44476.6|193
1739967300000|2025-02-19 12:15:00|44482.2|44478.6|44479.2|44475.6|44483.2|44479.6|44469.2|44465.6|162
1739967600000|2025-02-19 12:20:00|44478.7|44475.1|44477.7|44474.1|44483.7|44480.1|44474.2|44470.6|114
1739967900000|2025-02-19 12:25:00|44478.2|44474.6|44482.2|44478.6|44483.7|44480.1|44477.2|44473.6|119
1739968200000|2025-02-19 12:30:00|44481.7|44478.1|44474.2|44470.6|44482.2|44478.6|44466.7|44463.1|165
1739968500000|2025-02-19 12:35:00|44473.7|44470.1|44468.2|44464.6|44476.7|44473.1|44464.2|44460.6|141
1739968800000|2025-02-19 12:40:00|44467.7|44464.1|44473.2|44469.6|44475.2|44471.6|44467.2|44463.6|81
1739969100000|2025-02-19 12:45:00|44473.7|44470.1|44488.2|44484.6|44490.2|44486.6|44472.2|44468.6|109
1739969400000|2025-02-19 12:50:00|44488.7|44485.1|44492.2|44488.6|44494.2|44490.6|44481.2|44477.6|124
1739969700000|2025-02-19 12:55:00|44491.7|44488.1|44461.2|44457.6|44492.7|44489.1|44460.2|44456.6|424
1739970000000|2025-02-19 13:00:00|44461.7|44458.1|44471.2|44467.6|44472.2|44468.6|44451.2|44447.6|284
1739970300000|2025-02-19 13:05:00|44470.2|44466.6|44476.2|44472.6|44478.2|44474.6|44470.2|44466.6|129
1739970600000|2025-02-19 13:10:00|44476.7|44473.1|44475.2|44471.6|44490.7|44487.1|44472.2|44468.6|198
1739970900000|2025-02-19 13:15:00|44474.7|44471.1|44455.2|44451.6|44479.2|44475.6|44454.2|44450.6|168
1739971200000|2025-02-19 13:20:00|44454.7|44451.1|44443.2|44439.6|44455.2|44451.6|44439.2|44435.6|206
1739971500000|2025-02-19 13:25:00|44444.2|44440.6|44440.2|44436.6|44451.2|44447.6|44422.2|44418.6|280
1739971800000|2025-02-19 13:30:00|44439.7|44436.1|44429.2|44425.6|44439.7|44436.1|44422.2|44418.6|308
1739972100000|2025-02-19 13:35:00|44428.7|44425.1|44411.2|44407.6|44436.2|44432.6|44406.7|44403.1|358
1739972400000|2025-02-19 13:40:00|44410.2|44406.6|44415.2|44411.6|44420.7|44417.1|44408.7|44405.1|215
1739972700000|2025-02-19 13:45:00|44415.7|44412.1|44434.2|44430.6|44434.7|44431.1|44414.2|44410.6|256
1739973000000|2025-02-19 13:50:00|44433.7|44430.1|44433.2|44429.6|44434.2|44430.6|44422.2|44418.6|183
1739973300000|2025-02-19 13:55:00|44434.2|44430.6|44428.2|44424.6|44436.2|44432.6|44425.2|44421.6|171
1739973600000|2025-02-19 14:00:00|44427.7|44424.1|44433.2|44429.6|44434.7|44431.1|44414.7|44411.1|221
1739973900000|2025-02-19 14:05:00|44432.7|44429.1|44443.2|44439.6|44447.2|44443.6|44430.2|44426.6|232
1739974200000|2025-02-19 14:10:00|44442.7|44439.1|44433.2|44429.6|44450.7|44447.1|44427.2|44423.6|327
1739974500000|2025-02-19 14:15:00|44432.2|44428.6|44424.2|44420.6|44432.2|44428.6|44419.7|44416.1|341
1739974800000|2025-02-19 14:20:00|44423.2|44419.6|44403.2|44399.6|44425.2|44421.6|44395.7|44392.1|480
1739975100000|2025-02-19 14:25:00|44403.7|44400.1|44422.2|44418.6|44429.2|44425.6|44400.2|44396.6|965
1739975400000|2025-02-19 14:30:00|44421.6|44419.2|44388.6|44386.2|44421.6|44419.2|44341.6|44339.2|4544
1739975700000|2025-02-19 14:35:00|44389.1|44386.7|44375.6|44373.2|44390.6|44388.2|44350.6|44348.2|1929
1739976000000|2025-02-19 14:40:00|44376.1|44373.7|44404.1|44401.7|44413.6|44411.2|44368.6|44366.2|1897
1739976300000|2025-02-19 14:45:00|44402.1|44399.7|44383.6|44381.2|44421.1|44418.7|44381.1|44378.7|1675
1739976600000|2025-02-19 14:50:00|44383.1|44380.7|44390.1|44387.7|44394.1|44391.7|44362.6|44360.2|1141
1739976900000|2025-02-19 14:55:00|44389.1|44386.7|44396.6|44394.2|44408.6|44406.2|44380.1|44377.7|1012
1739977200000|2025-02-19 15:00:00|44398.6|44396.2|44395.1|44392.7|44418.6|44416.2|44378.6|44376.2|1288
1739977500000|2025-02-19 15:05:00|44396.1|44393.7|44421.1|44418.7|44436.6|44434.2|44393.6|44391.2|1233
1739977800000|2025-02-19 15:10:00|44420.6|44418.2|44409.1|44406.7|44421.6|44419.2|44393.1|44390.7|1003
1739978100000|2025-02-19 15:15:00|44408.6|44406.2|44413.6|44411.2|44431.6|44429.2|44403.6|44401.2|858
1739978400000|2025-02-19 15:20:00|44414.1|44411.7|44406.1|44403.7|44417.6|44415.2|44389.6|44387.2|931
1739978700000|2025-02-19 15:25:00|44406.6|44404.2|44390.6|44388.2|44416.1|44413.7|44389.6|44387.2|523
1739979000000|2025-02-19 15:30:00|44391.1|44388.7|44416.6|44414.2|44442.6|44440.2|44381.1|44378.7|1970
1739979300000|2025-02-19 15:35:00|44417.1|44414.7|44396.6|44394.2|44431.6|44429.2|44393.6|44391.2|844
1739979600000|2025-02-19 15:40:00|44396.1|44393.7|44393.1|44390.7|44407.6|44405.2|44376.6|44374.2|788
1739979900000|2025-02-19 15:45:00|44393.6|44391.2|44354.1|44351.7|44397.1|44394.7|44347.1|44344.7|1440
1739980200000|2025-02-19 15:50:00|44353.6|44351.2|44369.6|44367.2|44378.6|44376.2|44347.6|44345.2|793
1739980500000|2025-02-19 15:55:00|44370.1|44367.7|44343.6|44341.2|44373.6|44371.2|44330.6|44328.2|1840
1739980800000|2025-02-19 16:00:00|44344.6|44342.2|44368.1|44365.7|44371.6|44369.2|44338.1|44335.7|991
1739981100000|2025-02-19 16:05:00|44368.6|44366.2|44398.6|44396.2|44406.6|44404.2|44366.6|44364.2|1055
1739981400000|2025-02-19 16:10:00|44399.1|44396.7|44424.6|44422.2|44427.1|44424.7|44391.1|44388.7|1024
1739981700000|2025-02-19 16:15:00|44425.1|44422.7|44412.6|44410.2|44428.6|44426.2|44395.1|44392.7|641
1739982000000|2025-02-19 16:20:00|44413.1|44410.7|44392.6|44390.2|44414.1|44411.7|44385.1|44382.7|934
1739982300000|2025-02-19 16:25:00|44393.1|44390.7|44414.6|44412.2|44419.6|44417.2|44393.1|44390.7|506
1739982600000|2025-02-19 16:30:00|44413.6|44411.2|44427.6|44425.2|44428.6|44426.2|44405.6|44403.2|540
1739982900000|2025-02-19 16:35:00|44428.1|44425.7|44413.1|44410.7|44434.1|44431.7|44412.6|44410.2|570
1739983200000|2025-02-19 16:40:00|44414.6|44412.2|44439.6|44437.2|44448.1|44445.7|44413.1|44410.7|773
1739983500000|2025-02-19 16:45:00|44440.1|44437.7|44442.1|44439.7|44455.6|44453.2|44437.1|44434.7|479
1739983800000|2025-02-19 16:50:00|44443.6|44441.2|44442.1|44439.7|44449.6|44447.2|44434.6|44432.2|328
1739984100000|2025-02-19 16:55:00|44441.6|44439.2|44441.6|44439.2|44446.1|44443.7|44430.6|44428.2|427
1739984400000|2025-02-19 17:00:00|44441.1|44438.7|44451.6|44449.2|44462.1|44459.7|44437.6|44435.2|458
1739984700000|2025-02-19 17:05:00|44452.1|44449.7|44438.6|44436.2|44454.1|44451.7|44427.6|44425.2|439
1739985000000|2025-02-19 17:10:00|44439.1|44436.7|44431.6|44429.2|44439.6|44437.2|44415.1|44412.7|565
1739985300000|2025-02-19 17:15:00|44432.1|44429.7|44404.6|44402.2|44434.1|44431.7|44404.6|44402.2|539
1739985600000|2025-02-19 17:20:00|44405.1|44402.7|44379.1|44376.7|44408.6|44406.2|44379.1|44376.7|611
1739985900000|2025-02-19 17:25:00|44378.6|44376.2|44369.6|44367.2|44387.1|44384.7|44367.1|44364.7|771
1739986200000|2025-02-19 17:30:00|44370.1|44367.7|44368.1|44365.7|44380.1|44377.7|44356.1|44353.7|705
1739986500000|2025-02-19 17:35:00|44367.6|44365.2|44370.6|44368.2|44382.1|44379.7|44366.1|44363.7|510
1739986800000|2025-02-19 17:40:00|44371.6|44369.2|44361.1|44358.7|44372.6|44370.2|44353.6|44351.2|456
1739987100000|2025-02-19 17:45:00|44360.6|44358.2|44378.6|44376.2|44378.6|44376.2|44353.1|44350.7|379
1739987400000|2025-02-19 17:50:00|44379.1|44376.7|44386.6|44384.2|44402.6|44400.2|44379.1|44376.7|652
1739987700000|2025-02-19 17:55:00|44386.1|44383.7|44382.6|44380.2|44399.6|44397.2|44381.6|44379.2|400
1739988000000|2025-02-19 18:00:00|44383.1|44380.7|44370.6|44368.2|44392.1|44389.7|44366.6|44364.2|526
1739988300000|2025-02-19 18:05:00|44371.6|44369.2|44359.6|44357.2|44384.6|44382.2|44356.1|44353.7|453
1739988600000|2025-02-19 18:10:00|44359.1|44356.7|44311.6|44309.2|44359.6|44357.2|44293.6|44291.2|1941
1739988900000|2025-02-19 18:15:00|44312.1|44309.7|44360.6|44358.2|44363.1|44360.7|44308.6|44306.2|760
1739989200000|2025-02-19 18:20:00|44361.1|44358.7|44361.6|44359.2|44373.6|44371.2|44350.6|44348.2|534
1739989500000|2025-02-19 18:25:00|44362.1|44359.7|44390.1|44387.7|44392.1|44389.7|44362.1|44359.7|366
1739989800000|2025-02-19 18:30:00|44391.6|44389.2|44406.1|44403.7|44408.1|44405.7|44391.6|44389.2|761
1739990100000|2025-02-19 18:35:00|44406.6|44404.2|44398.6|44396.2|44408.6|44406.2|44395.1|44392.7|462
1739990400000|2025-02-19 18:40:00|44399.1|44396.7|44405.6|44403.2|44413.1|44410.7|44397.1|44394.7|455
1739990700000|2025-02-19 18:45:00|44406.1|44403.7|44404.6|44402.2|44414.1|44411.7|44397.6|44395.2|376
1739991000000|2025-02-19 18:50:00|44405.1|44402.7|44402.1|44399.7|44414.6|44412.2|44395.6|44393.2|331
1739991300000|2025-02-19 18:55:00|44402.6|44400.2|44403.1|44400.7|44412.1|44409.7|44399.6|44397.2|251
1739991600000|2025-02-19 19:00:00|44405.1|44402.7|44398.1|44395.7|44423.6|44421.2|44396.6|44394.2|586
1739991900000|2025-02-19 19:05:00|44398.6|44396.2|44418.6|44416.2|44420.6|44418.2|44398.1|44395.7|479
1739992200000|2025-02-19 19:10:00|44419.1|44416.7|44499.6|44497.2|44502.1|44499.7|44419.1|44416.7|1770
1739992500000|2025-02-19 19:15:00|44499.1|44496.7|44535.6|44533.2|44541.1|44538.7|44498.1|44495.7|2371
1739992800000|2025-02-19 19:20:00|44536.1|44533.7|44563.6|44561.2|44575.1|44572.7|44535.6|44533.2|1467
1739993100000|2025-02-19 19:25:00|44564.1|44561.7|44553.6|44551.2|44568.1|44565.7|44541.1|44538.7|772
1739993400000|2025-02-19 19:30:00|44553.1|44550.7|44548.6|44546.2|44559.1|44556.7|44536.6|44534.2|590
1739993700000|2025-02-19 19:35:00|44547.6|44545.2|44544.6|44542.2|44551.6|44549.2|44537.6|44535.2|528
1739994000000|2025-02-19 19:40:00|44545.6|44543.2|44541.6|44539.2|44556.1|44553.7|44523.1|44520.7|572
1739994300000|2025-02-19 19:45:00|44541.1|44538.7|44544.1|44541.7|44544.6|44542.2|44526.6|44524.2|318
1739994600000|2025-02-19 19:50:00|44543.6|44541.2|44556.6|44554.2|44561.6|44559.2|44540.6|44538.2|485
1739994900000|2025-02-19 19:55:00|44556.1|44553.7|44552.1|44549.7|44563.1|44560.7|44536.1|44533.7|490
1739995200000|2025-02-19 20:00:00|44552.6|44550.2|44543.6|44541.2|44555.1|44552.7|44541.6|44539.2|356
1739995500000|2025-02-19 20:05:00|44544.1|44541.7|44506.1|44503.7|44544.6|44542.2|44503.1|44500.7|518
1739995800000|2025-02-19 20:10:00|44506.6|44504.2|44527.6|44525.2|44530.6|44528.2|44504.1|44501.7|539
1739996100000|2025-02-19 20:15:00|44527.1|44524.7|44541.6|44539.2|44560.1|44557.7|44526.1|44523.7|497
1739996400000|2025-02-19 20:20:00|44542.1|44539.7|44558.1|44555.7|44562.6|44560.2|44533.6|44531.2|447
1739996700000|2025-02-19 20:25:00|44558.6|44556.2|44545.6|44543.2|44571.6|44569.2|44525.6|44523.2|1185
1739997000000|2025-02-19 20:30:00|44545.1|44542.7|44580.6|44578.2|44594.1|44591.7|44542.1|44539.7|1044
1739997300000|2025-02-19 20:35:00|44580.1|44577.7|44591.6|44589.2|44597.1|44594.7|44573.6|44571.2|615
1739997600000|2025-02-19 20:40:00|44591.1|44588.7|44575.1|44572.7|44595.6|44593.2|44570.1|44567.7|507
1739997900000|2025-02-19 20:45:00|44574.6|44572.2|44574.6|44572.2|44589.6|44587.2|44563.6|44561.2|494
1739998200000|2025-02-19 20:50:00|44574.1|44571.7|44572.6|44570.2|44603.6|44601.2|44564.6|44562.2|1640
1739998500000|2025-02-19 20:55:00|44572.1|44569.7|44607.1|44604.7|44620.6|44618.2|44571.1|44568.7|3687
1739998800000|2025-02-19 21:00:00|44606.1|44603.7|44562.2|44557.4|44606.1|44603.7|44553.7|44548.9|1728
1739999100000|2025-02-19 21:05:00|44562.7|44557.9|44548.7|44543.9|44565.7|44560.9|44547.7|44542.9|365
1739999400000|2025-02-19 21:10:00|44548.2|44543.4|44541.7|44536.9|44550.7|44545.9|44535.7|44530.9|192
1739999700000|2025-02-19 21:15:00|44542.2|44537.4|44538.7|44533.9|44545.7|44540.9|44536.7|44531.9|87
1740000000000|2025-02-19 21:20:00|44538.2|44533.4|44544.7|44539.9|44546.7|44541.9|44535.7|44530.9|91
1740000300000|2025-02-19 21:25:00|44544.2|44539.4|44544.2|44539.4|44545.7|44540.9|44538.7|44533.9|42
1740000600000|2025-02-19 21:30:00|44543.7|44538.9|44546.2|44541.4|44549.2|44544.4|44543.7|44538.9|73
1740000900000|2025-02-19 21:35:00|44545.7|44540.9|44547.7|44542.9|44550.7|44545.9|44544.7|44539.9|80
1740001200000|2025-02-19 21:40:00|44548.2|44543.4|44552.7|44547.9|44554.7|44549.9|44548.2|44543.4|48
1740001500000|2025-02-19 21:45:00|44553.2|44548.4|44557.7|44552.9|44557.7|44552.9|44551.2|44546.4|121
1740001800000|2025-02-19 21:50:00|44557.2|44552.4|44555.7|44550.9|44559.7|44554.9|44551.7|44546.9|86
1740002100000|2025-02-19 21:55:00|44556.2|44551.4|44558.3|44548.5|44561.7|44556.9|44554.7|44548.3|142
1740002400000|2025-02-19 22:00:00|44558.8|44549|44565.6|44555.8|44565.6|44555.8|44557.7|44547.9|0
1740002700000|2025-02-19 22:05:00|44565.5|44555.7|44566.1|44556.3|44566.1|44556.3|44563.7|44553.9|0
1740003000000|2025-02-19 22:10:00|44566|44556.2|44565|44555.2|44566.3|44556.5|44565|44555.2|0
1740003300000|2025-02-19 22:15:00|44565.1|44555.3|44564.8|44555|44565.1|44555.3|44564.8|44555|0
1740003600000|2025-02-19 22:20:00|44565.1|44555.3|44565.2|44555.4|44566|44556.2|44565|44555.2|0
1740003900000|2025-02-19 22:25:00|44566|44556.2|44565.8|44556|44566|44556.2|44564.9|44555.1|0
1740004200000|2025-02-19 22:30:00|44565.7|44555.9|44565.7|44555.9|44567.3|44557.5|44564.9|44555.1|0
1740004500000|2025-02-19 22:35:00|44567.6|44557.8|44564.9|44555.1|44568|44558.2|44564.3|44554.5|0
1740004800000|2025-02-19 22:40:00|44565.9|44556.1|44564.8|44555|44565.9|44556.1|44564.8|44555|0
1740005100000|2025-02-19 22:45:00|44564.5|44554.7|44564.1|44554.3|44564.5|44554.7|44563.7|44553.9|0
1740005400000|2025-02-19 22:50:00|44564.4|44554.6|44564.5|44554.7|44564.7|44554.9|44564.2|44554.4|0
1740005700000|2025-02-19 22:55:00|44565|44555.2|44564.5|44554.7|44565|44555.2|44564.5|44554.7|0
1740006000000|2025-02-19 23:00:00|44548.7|44543.9|44565.2|44560.4|44572.7|44567.9|44546.7|44541.9|184
1740006300000|2025-02-19 23:05:00|44564.7|44559.9|44553.2|44548.4|44564.7|44559.9|44551.2|44546.4|50
1740006600000|2025-02-19 23:10:00|44553.7|44548.9|44559.2|44554.4|44560.7|44555.9|44549.2|44544.4|102
1740006900000|2025-02-19 23:15:00|44558.7|44553.9|44559.7|44554.9|44563.2|44558.4|44554.7|44549.9|48
1740007200000|2025-02-19 23:20:00|44560.2|44555.4|44553.7|44548.9|44563.2|44558.4|44547.7|44542.9|125
1740007500000|2025-02-19 23:25:00|44553.2|44548.4|44552.7|44547.9|44558.2|44553.4|44545.7|44540.9|65
1740007800000|2025-02-19 23:30:00|44553.2|44548.4|44565.2|44560.4|44568.2|44563.4|44553.2|44548.4|40
1740008100000|2025-02-19 23:35:00|44564.7|44559.9|44559.2|44554.4|44573.2|44568.4|44559.2|44554.4|68
1740008400000|2025-02-19 23:40:00|44559.7|44554.9|44557.2|44552.4|44562.2|44557.4|44556.2|44551.4|11
1740008700000|2025-02-19 23:45:00|44556.2|44551.4|44559.2|44554.4|44559.2|44554.4|44543.2|44538.4|88
1740009000000|2025-02-19 23:50:00|44559.7|44554.9|44561.2|44556.4|44564.2|44559.4|44555.7|44550.9|33
1740009300000|2025-02-19 23:55:00|44561.7|44556.9|44566.2|44561.4|44568.7|44563.9|44558.7|44553.9|33
1740009600000|2025-02-20 00:00:00|44565.7|44560.9|44569.2|44564.4|44570.7|44565.9|44554.2|44549.4|120
1740009900000|2025-02-20 00:05:00|44569.7|44564.9|44566.2|44561.4|44571.2|44566.4|44564.2|44559.4|45
1740010200000|2025-02-20 00:10:00|44565.7|44560.9|44563.7|44558.9|44567.2|44562.4|44560.7|44555.9|21
1740010500000|2025-02-20 00:15:00|44563.2|44558.4|44560.2|44555.4|44563.2|44558.4|44557.2|44552.4|30
1740010800000|2025-02-20 00:20:00|44559.7|44554.9|44559.2|44554.4|44562.2|44557.4|44557.2|44552.4|58
1740011100000|2025-02-20 00:25:00|44558.7|44553.9|44556.2|44551.4|44558.7|44553.9|44549.2|44544.4|37
1740011400000|2025-02-20 00:30:00|44556.7|44551.9|44552.2|44547.4|44560.2|44555.4|44551.2|44546.4|28
1740011700000|2025-02-20 00:35:00|44553.2|44548.4|44566.2|44561.4|44569.7|44564.9|44552.2|44547.4|46
1740012000000|2025-02-20 00:40:00|44565.7|44560.9|44566.2|44561.4|44567.2|44562.4|44562.2|44557.4|22
1740012300000|2025-02-20 00:45:00|44565.7|44560.9|44564.7|44559.9|44569.7|44564.9|44563.2|44558.4|36
1740012600000|2025-02-20 00:50:00|44564.2|44559.4|44571.2|44566.4|44572.2|44567.4|44563.7|44558.9|68
1740012900000|2025-02-20 00:55:00|44571.7|44566.9|44584.2|44579.4|44584.7|44579.9|44569.7|44564.9|89
1740013200000|2025-02-20 01:00:00|44583.7|44578.9|44575.2|44570.4|44585.2|44580.4|44575.2|44570.4|74
1740013500000|2025-02-20 01:05:00|44574.7|44569.9|44575.2|44570.4|44578.2|44573.4|44572.2|44567.4|50
1740013800000|2025-02-20 01:10:00|44574.7|44569.9|44567.7|44562.9|44575.2|44570.4|44566.2|44561.4|37
1740014100000|2025-02-20 01:15:00|44567.2|44562.4|44570.2|44565.4|44572.2|44567.4|44565.2|44560.4|33
1740014400000|2025-02-20 01:20:00|44570.7|44565.9|44549.7|44544.9|44571.2|44566.4|44549.7|44544.9|144
1740014700000|2025-02-20 01:25:00|44549.2|44544.4|44559.2|44554.4|44560.2|44555.4|44545.2|44540.4|80
1740015000000|2025-02-20 01:30:00|44558.7|44553.9|44557.2|44552.4|44561.7|44556.9|44553.2|44548.4|42
1740015300000|2025-02-20 01:35:00|44557.7|44552.9|44558.2|44553.4|44561.2|44556.4|44550.7|44545.9|38
1740015600000|2025-02-20 01:40:00|44558.7|44553.9|44550.2|44545.4|44558.7|44553.9|44542.7|44537.9|51
1740015900000|2025-02-20 01:45:00|44549.7|44544.9|44549.2|44544.4|44550.2|44545.4|44542.2|44537.4|32
1740016200000|2025-02-20 01:50:00|44549.7|44544.9|44538.7|44533.9|44550.2|44545.4|44535.7|44530.9|95
1740016500000|2025-02-20 01:55:00|44538.2|44533.4|44535.7|44530.9|44538.7|44533.9|44534.2|44529.4|52
1740016800000|2025-02-20 02:00:00|44535.2|44530.4|44539.2|44534.4|44541.2|44536.4|44525.2|44520.4|75
1740017100000|2025-02-20 02:05:00|44538.7|44533.9|44539.2|44534.4|44542.2|44537.4|44535.2|44530.4|35
1740017400000|2025-02-20 02:10:00|44539.7|44534.9|44543.2|44538.4|44546.2|44541.4|44538.7|44533.9|28
1740017700000|2025-02-20 02:15:00|44542.7|44537.9|44542.7|44537.9|44543.7|44538.9|44537.2|44532.4|26
1740018000000|2025-02-20 02:20:00|44543.2|44538.4|44547.2|44542.4|44550.2|44545.4|44541.2|44536.4|147
1740018300000|2025-02-20 02:25:00|44547.7|44542.9|44540.2|44535.4|44547.7|44542.9|44538.2|44533.4|30
1740018600000|2025-02-20 02:30:00|44540.7|44535.9|44540.2|44535.4|44544.2|44539.4|44537.7|44532.9|16
1740018900000|2025-02-20 02:35:00|44539.2|44534.4|44552.7|44547.9|44554.2|44549.4|44534.7|44529.9|58
1740019200000|2025-02-20 02:40:00|44553.2|44548.4|44548.2|44543.4|44553.2|44548.4|44544.2|44539.4|31
1740019500000|2025-02-20 02:45:00|44547.7|44542.9|44548.2|44543.4|44550.7|44545.9|44542.2|44537.4|10
1740019800000|2025-02-20 02:50:00|44547.7|44542.9|44549.2|44544.4|44550.7|44545.9|44545.2|44540.4|13
1740020100000|2025-02-20 02:55:00|44548.7|44543.9|44547.7|44542.9|44549.2|44544.4|44544.7|44539.9|18
1740020400000|2025-02-20 03:00:00|44548.2|44543.4|44546.2|44541.4|44549.7|44544.9|44545.2|44540.4|17
1740020700000|2025-02-20 03:05:00|44546.7|44541.9|44549.7|44544.9|44550.7|44545.9|44545.7|44540.9|5
1740021000000|2025-02-20 03:10:00|44549.2|44544.4|44545.2|44540.4|44554.2|44549.4|44545.2|44540.4|59
1740021300000|2025-02-20 03:15:00|44545.7|44540.9|44542.7|44537.9|44548.2|44543.4|44541.2|44536.4|19
1740021600000|2025-02-20 03:20:00|44543.2|44538.4|44549.2|44544.4|44549.7|44544.9|44540.7|44535.9|35
1740021900000|2025-02-20 03:25:00|44549.7|44544.9|44551.2|44546.4|44552.2|44547.4|44545.7|44540.9|13
1740022200000|2025-02-20 03:30:00|44551.7|44546.9|44548.2|44543.4|44553.2|44548.4|44546.2|44541.4|19
1740022500000|2025-02-20 03:35:00|44547.7|44542.9|44546.2|44541.4|44550.2|44545.4|44545.2|44540.4|18
1740022800000|2025-02-20 03:40:00|44545.7|44540.9|44547.2|44542.4|44550.2|44545.4|44545.2|44540.4|23
1740023100000|2025-02-20 03:45:00|44546.7|44541.9|44540.2|44535.4|44547.2|44542.4|44540.2|44535.4|9
1740023400000|2025-02-20 03:50:00|44539.7|44534.9|44540.2|44535.4|44542.2|44537.4|44536.7|44531.9|24
1740023700000|2025-02-20 03:55:00|44539.7|44534.9|44533.2|44528.4|44541.2|44536.4|44533.2|44528.4|15
1740024000000|2025-02-20 04:00:00|44532.2|44527.4|44515.7|44510.9|44532.7|44527.9|44515.2|44510.4|57
1740024300000|2025-02-20 04:05:00|44515.2|44510.4|44518.2|44513.4|44521.7|44516.9|44513.2|44508.4|29
1740024600000|2025-02-20 04:10:00|44517.7|44512.9|44516.2|44511.4|44519.2|44514.4|44514.7|44509.9|20
1740024900000|2025-02-20 04:15:00|44516.7|44511.9|44523.2|44518.4|44523.7|44518.9|44515.7|44510.9|22
1740025200000|2025-02-20 04:20:00|44522.7|44517.9|44525.2|44520.4|44526.7|44521.9|44521.2|44516.4|34
1740025500000|2025-02-20 04:25:00|44525.7|44520.9|44524.2|44519.4|44527.2|44522.4|44520.7|44515.9|38
1740025800000|2025-02-20 04:30:00|44523.7|44518.9|44518.2|44513.4|44524.2|44519.4|44516.7|44511.9|25
1740026100000|2025-02-20 04:35:00|44518.7|44513.9|44513.7|44508.9|44520.7|44515.9|44513.7|44508.9|23
1740026400000|2025-02-20 04:40:00|44514.2|44509.4|44516.2|44511.4|44516.7|44511.9|44511.7|44506.9|30
1740026700000|2025-02-20 04:45:00|44515.7|44510.9|44511.7|44506.9|44516.2|44511.4|44509.2|44504.4|63
1740027000000|2025-02-20 04:50:00|44511.2|44506.4|44508.2|44503.4|44512.2|44507.4|44507.7|44502.9|9
1740027300000|2025-02-20 04:55:00|44508.7|44503.9|44514.2|44509.4|44515.2|44510.4|44507.7|44502.9|14
1740027600000|2025-02-20 05:00:00|44514.7|44509.9|44510.2|44505.4|44517.2|44512.4|44507.2|44502.4|25
1740027900000|2025-02-20 05:05:00|44510.7|44505.9|44514.2|44509.4|44518.2|44513.4|44510.7|44505.9|35
1740028200000|2025-02-20 05:10:00|44514.7|44509.9|44513.2|44508.4|44515.7|44510.9|44510.2|44505.4|12
1740028500000|2025-02-20 05:15:00|44513.7|44508.9|44519.7|44514.9|44520.2|44515.4|44513.2|44508.4|13
1740028800000|2025-02-20 05:20:00|44520.2|44515.4|44516.2|44511.4|44520.7|44515.9|44515.7|44510.9|24
1740029100000|2025-02-20 05:25:00|44515.7|44510.9|44514.7|44509.9|44518.2|44513.4|44514.2|44509.4|5
1740029400000|2025-02-20 05:30:00|44515.2|44510.4|44509.2|44504.4|44517.2|44512.4|44509.2|44504.4|17
1740029700000|2025-02-20 05:35:00|44508.7|44503.9|44510.2|44505.4|44511.7|44506.9|44506.2|44501.4|10
1740030000000|2025-02-20 05:40:00|44510.7|44505.9|44510.2|44505.4|44512.2|44507.4|44507.2|44502.4|27
1740030300000|2025-02-20 05:45:00|44510.7|44505.9|44510.2|44505.4|44513.7|44508.9|44509.2|44504.4|15
1740030600000|2025-02-20 05:50:00|44510.7|44505.9|44511.2|44506.4|44512.7|44507.9|44509.2|44504.4|4
1740030900000|2025-02-20 05:55:00|44511.7|44506.9|44508.2|44503.4|44511.7|44506.9|44508.2|44503.4|11
1740031200000|2025-02-20 06:00:00|44508.7|44503.9|44508.2|44503.4|44510.2|44505.4|44505.2|44500.4|37
1740031500000|2025-02-20 06:05:00|44507.7|44502.9|44508.2|44503.4|44509.2|44504.4|44505.2|44500.4|11
1740031800000|2025-02-20 06:10:00|44507.7|44502.9|44514.2|44509.4|44515.7|44510.9|44507.2|44502.4|14
1740032100000|2025-02-20 06:15:00|44513.7|44508.9|44510.2|44505.4|44517.2|44512.4|44510.2|44505.4|77
1740032400000|2025-02-20 06:20:00|44510.7|44505.9|44515.2|44510.4|44516.7|44511.9|44509.2|44504.4|38
1740032700000|2025-02-20 06:25:00|44514.7|44509.9|44509.2|44504.4|44514.7|44509.9|44506.2|44501.4|23
1740033000000|2025-02-20 06:30:00|44509.7|44504.9|44521.2|44516.4|44524.7|44519.9|44509.7|44504.9|46
1740033300000|2025-02-20 06:35:00|44520.7|44515.9|44514.2|44509.4|44522.7|44517.9|44512.2|44507.4|43
1740033600000|2025-02-20 06:40:00|44513.7|44508.9|44515.2|44510.4|44518.2|44513.4|44513.2|44508.4|16
1740033900000|2025-02-20 06:45:00|44515.7|44510.9|44514.2|44509.4|44517.2|44512.4|44510.2|44505.4|26
1740034200000|2025-02-20 06:50:00|44513.7|44508.9|44522.2|44517.4|44522.2|44517.4|44513.7|44508.9|23
1740034500000|2025-02-20 06:55:00|44522.7|44517.9|44522.2|44517.4|44527.2|44522.4|44522.2|44517.4|18
1740034800000|2025-02-20 07:00:00|44521.6|44518|44517.1|44513.5|44522.1|44518.5|44515.6|44512|54
1740035100000|2025-02-20 07:05:00|44516.6|44513|44523.6|44520|44524.6|44521|44515.1|44511.5|99
1740035400000|2025-02-20 07:10:00|44524.1|44520.5|44526.1|44522.5|44529.1|44525.5|44519.6|44516|43
1740035700000|2025-02-20 07:15:00|44526.6|44523|44530.6|44527|44536.6|44533|44526.6|44523|63
1740036000000|2025-02-20 07:20:00|44530.1|44526.5|44535.6|44532|44536.6|44533|44526.6|44523|55
1740036300000|2025-02-20 07:25:00|44536.1|44532.5|44529.6|44526|44536.6|44533|44528.1|44524.5|48
1740036600000|2025-02-20 07:30:00|44530.1|44526.5|44520.6|44517|44533.6|44530|44519.6|44516|49
1740036900000|2025-02-20 07:35:00|44520.1|44516.5|44525.6|44522|44526.1|44522.5|44519.6|44516|33
1740037200000|2025-02-20 07:40:00|44525.1|44521.5|44518.6|44515|44525.6|44522|44517.6|44514|33
1740037500000|2025-02-20 07:45:00|44519.1|44515.5|44512.6|44509|44522.6|44519|44512.6|44509|56
1740037800000|2025-02-20 07:50:00|44513.1|44509.5|44510.6|44507|44513.1|44509.5|44508.6|44505|41
1740038100000|2025-02-20 07:55:00|44511.1|44507.5|44512.6|44509|44516.6|44513|44507.6|44504|93
1740038400000|2025-02-20 08:00:00|44512.1|44508.5|44516.6|44513|44532.1|44528.5|44511.6|44508|215
1740038700000|2025-02-20 08:05:00|44516.1|44512.5|44520.6|44517|44523.6|44520|44511.6|44508|88
1740039000000|2025-02-20 08:10:00|44520.1|44516.5|44525.1|44521.5|44527.6|44524|44513.1|44509.5|78
1740039300000|2025-02-20 08:15:00|44524.6|44521|44509.6|44506|44526.1|44522.5|44509.1|44505.5|82
1740039600000|2025-02-20 08:20:00|44510.1|44506.5|44509.6|44506|44513.6|44510|44505.1|44501.5|122
1740039900000|2025-02-20 08:25:00|44510.1|44506.5|44526.6|44523|44527.6|44524|44506.6|44503|93
1740040200000|2025-02-20 08:30:00|44525.6|44522|44525.6|44522|44535.1|44531.5|44523.1|44519.5|66
1740040500000|2025-02-20 08:35:00|44525.1|44521.5|44522.6|44519|44527.1|44523.5|44520.6|44517|35
1740040800000|2025-02-20 08:40:00|44523.1|44519.5|44519.6|44516|44523.6|44520|44515.6|44512|60
1740041100000|2025-02-20 08:45:00|44520.1|44516.5|44521.6|44518|44525.6|44522|44517.6|44514|38
1740041400000|2025-02-20 08:50:00|44522.1|44518.5|44527.6|44524|44528.6|44525|44518.1|44514.5|45
1740041700000|2025-02-20 08:55:00|44526.6|44523|44530.1|44526.5|44534.6|44531|44526.6|44523|24
1740042000000|2025-02-20 09:00:00|44530.6|44527|44537.6|44534|44541.1|44537.5|44530.1|44526.5|113
1740042300000|2025-02-20 09:05:00|44537.1|44533.5|44535.1|44531.5|44539.1|44535.5|44532.1|44528.5|121
1740042600000|2025-02-20 09:10:00|44537.6|44534|44543.1|44539.5|44543.6|44540|44532.6|44529|94
1740042900000|2025-02-20 09:15:00|44543.6|44540|44548.6|44545|44549.6|44546|44541.6|44538|97
1740043200000|2025-02-20 09:20:00|44549.1|44545.5|44545.6|44542|44552.1|44548.5|44545.6|44542|114
1740043500000|2025-02-20 09:25:00|44546.1|44542.5|44557.1|44553.5|44557.6|44554|44545.6|44542|67
1740043800000|2025-02-20 09:30:00|44556.6|44553|44550.6|44547|44557.1|44553.5|44544.1|44540.5|90
1740044100000|2025-02-20 09:35:00|44550.1|44546.5|44550.1|44546.5|44554.1|44550.5|44547.6|44544|60
1740044400000|2025-02-20 09:40:00|44549.6|44546|44549.6|44546|44553.6|44550|44545.6|44542|60
1740044700000|2025-02-20 09:45:00|44550.1|44546.5|44547.1|44543.5|44556.1|44552.5|44547.1|44543.5|47
1740045000000|2025-02-20 09:50:00|44547.6|44544|44550.6|44547|44553.1|44549.5|44547.1|44543.5|81
1740045300000|2025-02-20 09:55:00|44550.1|44546.5|44556.1|44552.5|44562.6|44559|44548.6|44545|141
1740045600000|2025-02-20 10:00:00|44556.6|44553|44562.6|44559|44564.6|44561|44553.6|44550|148
1740045900000|2025-02-20 10:05:00|44563.1|44559.5|44568.1|44564.5|44571.6|44568|44562.6|44559|112
1740046200000|2025-02-20 10:10:00|44568.6|44565|44562.6|44559|44570.6|44567|44560.1|44556.5|81
1740046500000|2025-02-20 10:15:00|44563.1|44559.5|44565.6|44562|44569.1|44565.5|44560.6|44557|62
1740046800000|2025-02-20 10:20:00|44565.1|44561.5|44564.6|44561|44569.6|44566|44560.6|44557|96
1740047100000|2025-02-20 10:25:00|44565.1|44561.5|44563.6|44560|44565.6|44562|44561.6|44558|41
1740047400000|2025-02-20 10:30:00|44563.1|44559.5|44567.1|44563.5|44570.6|44567|44561.6|44558|34
1740047700000|2025-02-20 10:35:00|44566.6|44563|44568.1|44564.5|44568.1|44564.5|44564.6|44561|34
1740048000000|2025-02-20 10:40:00|44567.6|44564|44569.6|44566|44571.1|44567.5|44565.6|44562|34
1740048300000|2025-02-20 10:45:00|44570.1|44566.5|44568.6|44565|44574.1|44570.5|44568.6|44565|54
1740048600000|2025-02-20 10:50:00|44568.1|44564.5|44558.6|44555|44568.1|44564.5|44557.6|44554|68
1740048900000|2025-02-20 10:55:00|44558.1|44554.5|44553.6|44550|44558.6|44555|44553.6|44550|50
1740049200000|2025-02-20 11:00:00|44554.1|44550.5|44549.6|44546|44554.1|44550.5|44547.1|44543.5|54
1740049500000|2025-02-20 11:05:00|44549.1|44545.5|44545.6|44542|44551.6|44548|44539.6|44536|64
1740049800000|2025-02-20 11:10:00|44545.1|44541.5|44540.6|44537|44545.6|44542|44540.1|44536.5|56
1740050100000|2025-02-20 11:15:00|44541.1|44537.5|44540.6|44537|44544.1|44540.5|44534.6|44531|100
1740050400000|2025-02-20 11:20:00|44539.6|44536|44535.6|44532|44541.6|44538|44534.1|44530.5|49
1740050700000|2025-02-20 11:25:00|44536.1|44532.5|44529.6|44526|44538.6|44535|44528.6|44525|68
1740051000000|2025-02-20 11:30:00|44527.6|44524|44513.1|44509.5|44531.6|44528|44513.1|44509.5|131
1740051300000|2025-02-20 11:35:00|44513.6|44510|44507.6|44504|44513.6|44510|44502.6|44499|152
1740051600000|2025-02-20 11:40:00|44507.1|44503.5|44517.1|44513.5|44519.6|44516|44503.1|44499.5|109
1740051900000|2025-02-20 11:45:00|44517.6|44514|44516.1|44512.5|44519.6|44516|44511.6|44508|67
1740052200000|2025-02-20 11:50:00|44515.6|44512|44523.1|44519.5|44523.6|44520|44514.6|44511|70
1740052500000|2025-02-20 11:55:00|44522.6|44519|44470.6|44467|44528.6|44525|44466.6|44463|1592
1740052800000|2025-02-20 12:00:00|44470.1|44466.5|44496.6|44493|44514.6|44511|44470.1|44466.5|1026
1740053100000|2025-02-20 12:05:00|44496.1|44492.5|44491.6|44488|44498.6|44495|44486.6|44483|259
1740053400000|2025-02-20 12:10:00|44490.6|44487|44473.6|44470|44490.6|44487|44462.1|44458.5|260
1740053700000|2025-02-20 12:15:00|44474.1|44470.5|44474.6|44471|44478.6|44475|44469.1|44465.5|83
1740054000000|2025-02-20 12:20:00|44474.1|44470.5|44479.6|44476|44480.6|44477|44472.1|44468.5|175
1740054300000|2025-02-20 12:25:00|44479.1|44475.5|44472.6|44469|44479.1|44475.5|44471.6|44468|76
1740054600000|2025-02-20 12:30:00|44472.1|44468.5|44488.1|44484.5|44491.6|44488|44470.6|44467|105
1740054900000|2025-02-20 12:35:00|44487.6|44484|44489.6|44486|44491.6|44488|44478.6|44475|127
1740055200000|2025-02-20 12:40:00|44489.1|44485.5|44493.6|44490|44498.1|44494.5|44488.6|44485|72
1740055500000|2025-02-20 12:45:00|44492.6|44489|44485.6|44482|44494.6|44491|44483.6|44480|69
1740055800000|2025-02-20 12:50:00|44486.1|44482.5|44480.6|44477|44488.6|44485|44475.6|44472|66
1740056100000|2025-02-20 12:55:00|44481.1|44477.5|44483.6|44480|44490.1|44486.5|44478.1|44474.5|105
1740056400000|2025-02-20 13:00:00|44484.6|44481|44471.6|44468|44491.6|44488|44468.6|44465|145
1740056700000|2025-02-20 13:05:00|44470.6|44467|44462.6|44459|44477.6|44474|44461.1|44457.5|151
1740057000000|2025-02-20 13:10:00|44462.1|44458.5|44466.6|44463|44469.6|44466|44458.1|44454.5|158
1740057300000|2025-02-20 13:15:00|44466.1|44462.5|44471.6|44468|44472.6|44469|44462.1|44458.5|117
1740057600000|2025-02-20 13:20:00|44470.6|44467|44470.6|44467|44475.6|44472|44466.6|44463|183
1740057900000|2025-02-20 13:25:00|44471.1|44467.5|44468.1|44464.5|44474.6|44471|44465.1|44461.5|114
1740058200000|2025-02-20 13:30:00|44467.6|44464|44474.6|44471|44482.6|44479|44467.6|44464|223
1740058500000|2025-02-20 13:35:00|44474.1|44470.5|44468.1|44464.5|44478.1|44474.5|44461.1|44457.5|138
1740058800000|2025-02-20 13:40:00|44467.6|44464|44482.6|44479|44485.6|44482|44464.6|44461|209
1740059100000|2025-02-20 13:45:00|44482.1|44478.5|44463.6|44460|44488.6|44485|44462.6|44459|238
1740059400000|2025-02-20 13:50:00|44463.1|44459.5|44459.6|44456|44463.6|44460|44451.6|44448|296
1740059700000|2025-02-20 13:55:00|44460.1|44456.5|44465.1|44461.5|44466.1|44462.5|44448.1|44444.5|248
1740060000000|2025-02-20 14:00:00|44464.6|44461|44477.6|44474|44483.6|44480|44463.6|44460|354
1740060300000|2025-02-20 14:05:00|44477.1|44473.5|44478.6|44475|44483.6|44480|44465.1|44461.5|349
1740060600000|2025-02-20 14:10:00|44478.1|44474.5|44476.6|44473|44486.1|44482.5|44472.1|44468.5|292
1740060900000|2025-02-20 14:15:00|44476.1|44472.5|44480.6|44477|44483.6|44480|44466.6|44463|335
1740061200000|2025-02-20 14:20:00|44481.1|44477.5|44467.6|44464|44481.1|44477.5|44465.6|44462|268
1740061500000|2025-02-20 14:25:00|44467.1|44463.5|44467.6|44464|44488.6|44485|44465.1|44461.5|1271
1740061800000|2025-02-20 14:30:00|44467|44464.6|44497|44494.6|44499.5|44497.1|44433|44430.6|4025
1740062100000|2025-02-20 14:35:00|44498|44495.6|44458|44455.6|44505.5|44503.1|44456|44453.6|1641
1740062400000|2025-02-20 14:40:00|44458.5|44456.1|44367|44364.6|44458.5|44456.1|44367|44364.6|2780
1740062700000|2025-02-20 14:45:00|44366.5|44364.1|44368.5|44366.1|44377|44374.6|44350|44347.6|2404
1740063000000|2025-02-20 14:50:00|44368|44365.6|44347|44344.6|44387.5|44385.1|44327|44324.6|2180
1740063300000|2025-02-20 14:55:00|44346.5|44344.1|44280|44277.6|44361.5|44359.1|44278.5|44276.1|2710
1740063600000|2025-02-20 15:00:00|44281|44278.6|44216|44213.6|44284.5|44282.1|44173.5|44171.1|4329
1740063900000|2025-02-20 15:05:00|44216.5|44214.1|44177.5|44175.1|44245|44242.6|44158|44155.6|2510
1740064200000|2025-02-20 15:10:00|44176|44173.6|44194|44191.6|44233|44230.6|44159|44156.6|1694
1740064500000|2025-02-20 15:15:00|44195|44192.6|44202.5|44200.1|44240.5|44238.1|44194|44191.6|1305
1740064800000|2025-02-20 15:20:00|44203|44200.6|44189|44186.6|44221|44218.6|44180|44177.6|1506
1740065100000|2025-02-20 15:25:00|44190|44187.6|44175|44172.6|44195|44192.6|44164.5|44162.1|1132
1740065400000|2025-02-20 15:30:00|44174.5|44172.1|44178|44175.6|44217|44214.6|44169|44166.6|1334
1740065700000|2025-02-20 15:35:00|44177|44174.6|44103.5|44101.1|44181|44178.6|44101.5|44099.1|1736
1740066000000|2025-02-20 15:40:00|44102.5|44100.1|44101|44098.6|44119.5|44117.1|44075.5|44073.1|1327
1740066300000|2025-02-20 15:45:00|44100.5|44098.1|44059|44056.6|44110.5|44108.1|44040.5|44038.1|1531
1740066600000|2025-02-20 15:50:00|44058.5|44056.1|44040|44037.6|44063|44060.6|44033.5|44031.1|1233
1740066900000|2025-02-20 15:55:00|44039.5|44037.1|44060.5|44058.1|44061.5|44059.1|44026|44023.6|1255
1740067200000|2025-02-20 16:00:00|44060|44057.6|44022.5|44020.1|44082.5|44080.1|44019.5|44017.1|1714
1740067500000|2025-02-20 16:05:00|44023|44020.6|44071|44068.6|44078|44075.6|44020|44017.6|1248
1740067800000|2025-02-20 16:10:00|44070|44067.6|44067.5|44065.1|44095|44092.6|44064|44061.6|1104
1740068100000|2025-02-20 16:15:00|44067|44064.6|44032|44029.6|44073|44070.6|44028.5|44026.1|922
1740068400000|2025-02-20 16:20:00|44032.5|44030.1|44027.5|44025.1|44053|44050.6|44015|44012.6|1227
1740068700000|2025-02-20 16:25:00|44027|44024.6|44035.5|44033.1|44044|44041.6|44015|44012.6|966
1740069000000|2025-02-20 16:30:00|44035|44032.6|43992.5|43990.1|44044.5|44042.1|43991|43988.6|1179
1740069300000|2025-02-20 16:35:00|43993|43990.6|43968.5|43966.1|43994.5|43992.1|43943|43940.6|1526
1740069600000|2025-02-20 16:40:00|43967|43964.6|43992|43989.6|43998|43995.6|43961.5|43959.1|993
1740069900000|2025-02-20 16:45:00|43992.5|43990.1|43956.5|43954.1|43999|43996.6|43948.5|43946.1|887
1740070200000|2025-02-20 16:50:00|43956|43953.6|43963|43960.6|43983.5|43981.1|43949.5|43947.1|719
1740070500000|2025-02-20 16:55:00|43962.5|43960.1|43955|43952.6|43971|43968.6|43951.5|43949.1|461
1740070800000|2025-02-20 17:00:00|43954.5|43952.1|43978|43975.6|43983.5|43981.1|43941|43938.6|799
1740071100000|2025-02-20 17:05:00|43977.5|43975.1|44000|43997.6|44008.5|44006.1|43976|43973.6|746
1740071400000|2025-02-20 17:10:00|43999.5|43997.1|44023|44020.6|44028|44025.6|43998|43995.6|962
1740071700000|2025-02-20 17:15:00|44023.5|44021.1|44035|44032.6|44054.5|44052.1|44015.5|44013.1|839
1740072000000|2025-02-20 17:20:00|44035.5|44033.1|44046.5|44044.1|44051.5|44049.1|44025.5|44023.1|823
1740072300000|2025-02-20 17:25:00|44047|44044.6|44044.5|44042.1|44061.5|44059.1|44039.5|44037.1|515
1740072600000|2025-02-20 17:30:00|44045|44042.6|44059|44056.6|44072.5|44070.1|44040|44037.6|571
1740072900000|2025-02-20 17:35:00|44059.5|44057.1|44034|44031.6|44069|44066.6|44030.5|44028.1|753
1740073200000|2025-02-20 17:40:00|44033.5|44031.1|44064|44061.6|44070|44067.6|44033|44030.6|534
1740073500000|2025-02-20 17:45:00|44063.5|44061.1|44036|44033.6|44071|44068.6|44034|44031.6|562
1740073800000|2025-02-20 17:50:00|44035.5|44033.1|44027.5|44025.1|44047|44044.6|44019|44016.6|669
1740074100000|2025-02-20 17:55:00|44027|44024.6|43991|43988.6|44027.5|44025.1|43980|43977.6|740
1740074400000|2025-02-20 18:00:00|43990.5|43988.1|43972.5|43970.1|43994|43991.6|43965|43962.6|796
1740074700000|2025-02-20 18:05:00|43973|43970.6|43981.5|43979.1|43986|43983.6|43958.5|43956.1|612
1740075000000|2025-02-20 18:10:00|43982|43979.6|44007|44004.6|44009.5|44007.1|43973|43970.6|756
1740075300000|2025-02-20 18:15:00|44006.5|44004.1|43970.5|43968.1|44013|44010.6|43961|43958.6|739
1740075600000|2025-02-20 18:20:00|43971|43968.6|43948.5|43946.1|43973.5|43971.1|43934.5|43932.1|747
1740075900000|2025-02-20 18:25:00|43948|43945.6|43955|43952.6|43965.5|43963.1|43934|43931.6|550
1740076200000|2025-02-20 18:30:00|43954.5|43952.1|43982|43979.6|43992.5|43990.1|43944.5|43942.1|616
1740076500000|2025-02-20 18:35:00|43981.5|43979.1|43982|43979.6|43987|43984.6|43967|43964.6|460
1740076800000|2025-02-20 18:40:00|43982.5|43980.1|44005|44002.6|44007|44004.6|43961.5|43959.1|496
1740077100000|2025-02-20 18:45:00|44004.5|44002.1|43997.5|43995.1|44014|44011.6|43990|43987.6|647
1740077400000|2025-02-20 18:50:00|43998|43995.6|43988|43985.6|44001.5|43999.1|43970|43967.6|461
1740077700000|2025-02-20 18:55:00|43987.5|43985.1|44009|44006.6|44018.5|44016.1|43984|43981.6|451
1740078000000|2025-02-20 19:00:00|44008.5|44006.1|44020.5|44018.1|44027|44024.6|44002|43999.6|532
1740078300000|2025-02-20 19:05:00|44020|44017.6|44043|44040.6|44046.5|44044.1|44018.5|44016.1|572
1740078600000|2025-02-20 19:10:00|44043.5|44041.1|44066|44063.6|44084.5|44082.1|44042.5|44040.1|951
1740078900000|2025-02-20 19:15:00|44066.5|44064.1|44061|44058.6|44073.5|44071.1|44046|44043.6|500
1740079200000|2025-02-20 19:20:00|44061.5|44059.1|44060|44057.6|44067|44064.6|44054|44051.6|335
1740079500000|2025-02-20 19:25:00|44059.5|44057.1|44051.5|44049.1|44062|44059.6|44034.5|44032.1|441
1740079800000|2025-02-20 19:30:00|44051|44048.6|44031|44028.6|44059|44056.6|44022|44019.6|510
1740080100000|2025-02-20 19:35:00|44031.5|44029.1|44046|44043.6|44052|44049.6|44027|44024.6|472
1740080400000|2025-02-20 19:40:00|44045.5|44043.1|44076.5|44074.1|44078.5|44076.1|44042|44039.6|409
1740080700000|2025-02-20 19:45:00|44077|44074.6|44123|44120.6|44126.5|44124.1|44073.5|44071.1|1008
1740081000000|2025-02-20 19:50:00|44122.5|44120.1|44121|44118.6|44135.5|44133.1|44107|44104.6|788
1740081300000|2025-02-20 19:55:00|44120.5|44118.1|44113|44110.6|44132.5|44130.1|44108|44105.6|527
1740081600000|2025-02-20 20:00:00|44113.5|44111.1|44112|44109.6|44117|44114.6|44094|44091.6|436
1740081900000|2025-02-20 20:05:00|44112.5|44110.1|44100.5|44098.1|44120|44117.6|44094.5|44092.1|404
1740082200000|2025-02-20 20:10:00|44101|44098.6|44108|44105.6|44119|44116.6|44098|44095.6|353
1740082500000|2025-02-20 20:15:00|44108.5|44106.1|44118.5|44116.1|44122.5|44120.1|44083|44080.6|529
1740082800000|2025-02-20 20:20:00|44119|44116.6|44131|44128.6|44138.5|44136.1|44118|44115.6|553
1740083100000|2025-02-20 20:25:00|44131.5|44129.1|44126|44123.6|44133|44130.6|44117.5|44115.1|423
1740083400000|2025-02-20 20:30:00|44125|44122.6|44132|44129.6|44136.5|44134.1|44118|44115.6|345
1740083700000|2025-02-20 20:35:00|44132.5|44130.1|44109.5|44107.1|44133|44130.6|44096|44093.6|535
1740084000000|2025-02-20 20:40:00|44110|44107.6|44115.5|44113.1|44121|44118.6|44095|44092.6|555
1740084300000|2025-02-20 20:45:00|44115|44112.6|44148|44145.6|44152|44149.6|44103|44100.6|649
1740084600000|2025-02-20 20:50:00|44155|44152.6|44149|44146.6|44182.5|44180.1|44132.5|44130.1|2241
1740084900000|2025-02-20 20:55:00|44149.5|44147.1|44174|44171.6|44178.5|44176.1|44143|44140.6|4722
1740085200000|2025-02-20 21:00:00|44175.5|44173.1|44167.7|44162.9|44180.7|44175.9|44145.7|44140.9|1842
1740085500000|2025-02-20 21:05:00|44167.2|44162.4|44180.2|44175.4|44184.2|44179.4|44166.2|44161.4|465
1740085800000|2025-02-20 21:10:00|44179.7|44174.9|44158.7|44153.9|44184.2|44179.4|44157.2|44152.4|512
1740086100000|2025-02-20 21:15:00|44158.2|44153.4|44164.7|44159.9|44168.7|44163.9|44152.7|44147.9|173
1740086400000|2025-02-20 21:20:00|44164.2|44159.4|44164.2|44159.4|44167.2|44162.4|44160.2|44155.4|115
1740086700000|2025-02-20 21:25:00|44163.7|44158.9|44160.2|44155.4|44164.7|44159.9|44158.2|44153.4|64
1740087000000|2025-02-20 21:30:00|44160.7|44155.9|44165.2|44160.4|44167.7|44162.9|44159.2|44154.4|92
1740087300000|2025-02-20 21:35:00|44165.7|44160.9|44157.2|44152.4|44167.2|44162.4|44157.2|44152.4|56
1740087600000|2025-02-20 21:40:00|44157.7|44152.9|44153.2|44148.4|44159.7|44154.9|44150.7|44145.9|90
1740087900000|2025-02-20 21:45:00|44152.7|44147.9|44156.2|44151.4|44156.7|44151.9|44151.2|44146.4|95
1740088200000|2025-02-20 21:50:00|44155.7|44150.9|44148.2|44143.4|44158.2|44153.4|44142.2|44137.4|111
1740088500000|2025-02-20 21:55:00|44149.2|44144.4|44159.8|44150|44159.8|44150.9|44145.2|44140.4|82
1740088800000|2025-02-20 22:00:00|44159|44149.2|44156.2|44146.4|44160.7|44150.9|44155.7|44145.9|0
1740089100000|2025-02-20 22:05:00|44157.6|44147.8|44155.6|44145.8|44157.6|44147.8|44155.6|44145.8|0
1740089400000|2025-02-20 22:10:00|44155.5|44145.7|44163.3|44153.5|44164.1|44154.3|44155.5|44145.7|0
1740089700000|2025-02-20 22:15:00|44164.3|44154.5|44164|44154.2|44164.3|44154.5|44164|44154.2|0
1740090000000|2025-02-20 22:20:00|44163.9|44154.1|44164.2|44154.4|44164.7|44154.9|44163.9|44154.1|0
1740090300000|2025-02-20 22:25:00|44164.4|44154.6|44164|44154.2|44164.4|44154.6|44164|44154.2|0
1740090600000|2025-02-20 22:30:00|44164.1|44154.3|44169.4|44159.6|44169.5|44159.7|44164|44154.2|0
1740090900000|2025-02-20 22:35:00|44169.7|44159.9|44169.3|44159.5|44169.9|44160.1|44169.3|44159.5|0
1740091200000|2025-02-20 22:40:00|44171.9|44162.1|44171.4|44161.6|44172.2|44162.4|44171.4|44161.6|0
1740091500000|2025-02-20 22:45:00|44171.1|44161.3|44171|44161.2|44171.1|44161.3|44170.5|44160.7|0
1740091800000|2025-02-20 22:50:00|44170.5|44160.7|44164.8|44155|44170.5|44160.7|44164.8|44155|0
1740092100000|2025-02-20 22:55:00|44164|44154.2|44167.8|44158|44167.8|44158|44163.3|44153.5|0
1740092400000|2025-02-20 23:00:00|44155.6|44150.8|44196.1|44191.3|44196.1|44191.3|44155.6|44150.8|171
1740092700000|2025-02-20 23:05:00|44195.6|44190.8|44188.1|44183.3|44195.6|44190.8|44181.1|44176.3|47
1740093000000|2025-02-20 23:10:00|44188.6|44183.8|44201.1|44196.3|44206.6|44201.8|44188.6|44183.8|142
1740093300000|2025-02-20 23:15:00|44202.6|44197.8|44198.6|44193.8|44204.1|44199.3|44197.6|44192.8|42
1740093600000|2025-02-20 23:20:00|44198.1|44193.3|44199.1|44194.3|44199.6|44194.8|44193.1|44188.3|47
1740093900000|2025-02-20 23:25:00|44200.1|44195.3|44201.6|44196.8|44202.1|44197.3|44195.1|44190.3|42
1740094200000|2025-02-20 23:30:00|44201.1|44196.3|44211.6|44206.8|44211.6|44206.8|44199.1|44194.3|116
1740094500000|2025-02-20 23:35:00|44212.1|44207.3|44210.6|44205.8|44214.6|44209.8|44206.6|44201.8|26
1740094800000|2025-02-20 23:40:00|44211.1|44206.3|44209.1|44204.3|44218.1|44213.3|44208.6|44203.8|78
1740095100000|2025-02-20 23:45:00|44208.6|44203.8|44208.6|44203.8|44211.1|44206.3|44204.6|44199.8|50
1740095400000|2025-02-20 23:50:00|44208.1|44203.3|44206.1|44201.3|44208.6|44203.8|44205.1|44200.3|35
1740095700000|2025-02-20 23:55:00|44205.6|44200.8|44203.6|44198.8|44206.6|44201.8|44201.6|44196.8|26
1740096000000|2025-02-21 00:00:00|44203.1|44198.3|44205.1|44200.3|44208.6|44203.8|44192.6|44187.8|72
1740096300000|2025-02-21 00:05:00|44206.1|44201.3|44206.6|44201.8|44209.6|44204.8|44202.6|44197.8|14
1740096600000|2025-02-21 00:10:00|44206.1|44201.3|44207.6|44202.8|44210.6|44205.8|44201.1|44196.3|30
1740096900000|2025-02-21 00:15:00|44207.1|44202.3|44203.6|44198.8|44210.6|44205.8|44203.1|44198.3|29
1740097200000|2025-02-21 00:20:00|44203.1|44198.3|44195.6|44190.8|44204.1|44199.3|44192.1|44187.3|49
1740097500000|2025-02-21 00:25:00|44196.1|44191.3|44193.1|44188.3|44197.6|44192.8|44190.6|44185.8|41
1740097800000|2025-02-21 00:30:00|44192.6|44187.8|44191.6|44186.8|44195.6|44190.8|44190.1|44185.3|38
1740098100000|2025-02-21 00:35:00|44191.1|44186.3|44187.6|44182.8|44193.6|44188.8|44185.6|44180.8|62
1740098400000|2025-02-21 00:40:00|44188.1|44183.3|44183.6|44178.8|44189.6|44184.8|44181.6|44176.8|32
1740098700000|2025-02-21 00:45:00|44183.1|44178.3|44190.6|44185.8|44190.6|44185.8|44181.6|44176.8|28
1740099000000|2025-02-21 00:50:00|44191.1|44186.3|44193.6|44188.8|44195.6|44190.8|44189.6|44184.8|26
1740099300000|2025-02-21 00:55:00|44193.1|44188.3|44194.1|44189.3|44194.6|44189.8|44189.6|44184.8|26
1740099600000|2025-02-21 01:00:00|44192.6|44187.8|44189.1|44184.3|44198.6|44193.8|44189.1|44184.3|59
1740099900000|2025-02-21 01:05:00|44189.6|44184.8|44181.6|44176.8|44191.6|44186.8|44178.1|44173.3|37
1740100200000|2025-02-21 01:10:00|44181.1|44176.3|44183.6|44178.8|44185.1|44180.3|44179.6|44174.8|41
1740100500000|2025-02-21 01:15:00|44184.1|44179.3|44188.6|44183.8|44189.6|44184.8|44179.6|44174.8|42
1740100800000|2025-02-21 01:20:00|44188.1|44183.3|44183.6|44178.8|44188.6|44183.8|44183.1|44178.3|53
1740101100000|2025-02-21 01:25:00|44183.1|44178.3|44177.6|44172.8|44183.6|44178.8|44176.6|44171.8|30
1740101400000|2025-02-21 01:30:00|44177.1|44172.3|44179.6|44174.8|44180.1|44175.3|44173.1|44168.3|50
1740101700000|2025-02-21 01:35:00|44180.1|44175.3|44193.6|44188.8|44199.6|44194.8|44179.6|44174.8|77
1740102000000|2025-02-21 01:40:00|44193.1|44188.3|44187.6|44182.8|44197.6|44192.8|44183.6|44178.8|69
1740102300000|2025-02-21 01:45:00|44188.6|44183.8|44190.9|44186.1|44190.9|44186.1|44183.4|44178.6|23
1740102600000|2025-02-21 01:50:00|44191.9|44187.1|44195.4|44190.6|44199.4|44194.6|44190.9|44186.1|39
1740102900000|2025-02-21 01:55:00|44194.9|44190.1|44183.9|44179.1|44195.9|44191.1|44183.9|44179.1|25
1740103200000|2025-02-21 02:00:00|44184.4|44179.6|44189.9|44185.1|44192.9|44188.1|44183.9|44179.1|45
1740103500000|2025-02-21 02:05:00|44189.4|44184.6|44193.4|44188.6|44195.4|44190.6|44189.4|44184.6|26
1740103800000|2025-02-21 02:10:00|44193.9|44189.1|44193.9|44189.1|44196.9|44192.1|44189.9|44185.1|31
1740104100000|2025-02-21 02:15:00|44193.4|44188.6|44197.9|44193.1|44197.9|44193.1|44190.4|44185.6|21
1740104400000|2025-02-21 02:20:00|44197.4|44192.6|44192.9|44188.1|44198.4|44193.6|44192.4|44187.6|64
1740104700000|2025-02-21 02:25:00|44192.4|44187.6|44185.9|44181.1|44192.9|44188.1|44185.9|44181.1|24
1740105000000|2025-02-21 02:30:00|44186.4|44181.6|44190.9|44186.1|44191.9|44187.1|44183.9|44179.1|50
1740105300000|2025-02-21 02:35:00|44190.4|44185.6|44188.9|44184.1|44193.9|44189.1|44186.9|44182.1|14
1740105600000|2025-02-21 02:40:00|44188.4|44183.6|44186.9|44182.1|44191.9|44187.1|44185.4|44180.6|35
1740105900000|2025-02-21 02:45:00|44187.4|44182.6|44193.9|44189.1|44197.4|44192.6|44184.9|44180.1|29
1740106200000|2025-02-21 02:50:00|44191.9|44187.1|44192.9|44188.1|44194.9|44190.1|44189.9|44185.1|21
1740106500000|2025-02-21 02:55:00|44192.4|44187.6|44192.9|44188.1|44194.9|44190.1|44190.9|44186.1|22
1740106800000|2025-02-21 03:00:00|44193.4|44188.6|44190.4|44185.6|44193.4|44188.6|44189.9|44185.1|17
1740107100000|2025-02-21 03:05:00|44189.9|44185.1|44189.9|44185.1|44194.4|44189.6|44186.9|44182.1|46
1740107400000|2025-02-21 03:10:00|44190.4|44185.6|44188.9|44184.1|44191.4|44186.6|44186.9|44182.1|24
1740107700000|2025-02-21 03:15:00|44189.9|44185.1|44186.9|44182.1|44191.9|44187.1|44186.9|44182.1|10
1740108000000|2025-02-21 03:20:00|44187.4|44182.6|44190.9|44186.1|44191.9|44187.1|44184.9|44180.1|16
1740108300000|2025-02-21 03:25:00|44190.4|44185.6|44191.9|44187.1|44192.4|44187.6|44184.9|44180.1|34
1740108600000|2025-02-21 03:30:00|44191.4|44186.6|44183.9|44179.1|44191.9|44187.1|44183.9|44179.1|36
1740108900000|2025-02-21 03:35:00|44183.4|44178.6|44181.9|44177.1|44185.9|44181.1|44180.9|44176.1|28
1740109200000|2025-02-21 03:40:00|44181.4|44176.6|44179.9|44175.1|44183.9|44179.1|44177.9|44173.1|20
1740109500000|2025-02-21 03:45:00|44179.4|44174.6|44178.9|44174.1|44183.9|44179.1|44178.9|44174.1|11
1740109800000|2025-02-21 03:50:00|44178.4|44173.6|44178.9|44174.1|44179.4|44174.6|44175.9|44171.1|19
1740110100000|2025-02-21 03:55:00|44178.4|44173.6|44176.9|44172.1|44182.9|44178.1|44175.9|44171.1|14
1740110400000|2025-02-21 04:00:00|44177.4|44172.6|44177.9|44173.1|44179.9|44175.1|44176.4|44171.6|20
1740110700000|2025-02-21 04:05:00|44178.4|44173.6|44179.9|44175.1|44181.4|44176.6|44177.9|44173.1|16
1740111000000|2025-02-21 04:10:00|44180.4|44175.6|44186.9|44182.1|44186.9|44182.1|44180.4|44175.6|20
1740111300000|2025-02-21 04:15:00|44186.4|44181.6|44182.9|44178.1|44186.4|44181.6|44182.9|44178.1|15
1740111600000|2025-02-21 04:20:00|44182.4|44177.6|44181.9|44177.1|44184.4|44179.6|44179.9|44175.1|38
1740111900000|2025-02-21 04:25:00|44182.4|44177.6|44183.4|44178.6|44184.9|44180.1|44181.9|44177.1|6
1740112200000|2025-02-21 04:30:00|44182.9|44178.1|44184.9|44180.1|44186.4|44181.6|44181.4|44176.6|24
1740112500000|2025-02-21 04:35:00|44183.9|44179.1|44184.9|44180.1|44185.9|44181.1|44183.4|44178.6|7
1740112800000|2025-02-21 04:40:00|44185.4|44180.6|44186.4|44181.6|44188.4|44183.6|44184.4|44179.6|27
1740113100000|2025-02-21 04:45:00|44185.9|44181.1|44177.4|44172.6|44186.4|44181.6|44174.9|44170.1|35
1740113400000|2025-02-21 04:50:00|44177.9|44173.1|44181.9|44177.1|44184.9|44180.1|44177.9|44173.1|26
1740113700000|2025-02-21 04:55:00|44182.4|44177.6|44179.9|44175.1|44182.9|44178.1|44178.4|44173.6|13
1740114000000|2025-02-21 05:00:00|44178.9|44174.1|44177.9|44173.1|44183.9|44179.1|44175.4|44170.6|49
1740114300000|2025-02-21 05:05:00|44177.4|44172.6|44171.9|44167.1|44178.9|44174.1|44164.4|44159.6|79
1740114600000|2025-02-21 05:10:00|44172.4|44167.6|44170.9|44166.1|44172.4|44167.6|44169.4|44164.6|22
1740114900000|2025-02-21 05:15:00|44171.4|44166.6|44176.9|44172.1|44178.9|44174.1|44170.9|44166.1|46
1740115200000|2025-02-21 05:20:00|44177.4|44172.6|44175.9|44171.1|44178.9|44174.1|44174.4|44169.6|37
1740115500000|2025-02-21 05:25:00|44175.4|44170.6|44180.9|44176.1|44180.9|44176.1|44174.9|44170.1|25
1740115800000|2025-02-21 05:30:00|44181.4|44176.6|44179.4|44174.6|44182.4|44177.6|44177.4|44172.6|33
1740116100000|2025-02-21 05:35:00|44179.9|44175.1|44181.4|44176.6|44182.4|44177.6|44177.4|44172.6|18
1740116400000|2025-02-21 05:40:00|44181.9|44177.1|44180.9|44176.1|44183.9|44179.1|44177.9|44173.1|57
1740116700000|2025-02-21 05:45:00|44181.4|44176.6|44177.9|44173.1|44181.9|44177.1|44176.9|44172.1|9
1740117000000|2025-02-21 05:50:00|44178.4|44173.6|44176.9|44172.1|44182.9|44178.1|44176.9|44172.1|48
1740117300000|2025-02-21 05:55:00|44175.9|44171.1|44174.9|44170.1|44178.9|44174.1|44172.9|44168.1|41
1740117600000|2025-02-21 06:00:00|44172.9|44168.1|44174.9|44170.1|44174.9|44170.1|44172.4|44167.6|30
1740117900000|2025-02-21 06:05:00|44175.4|44170.6|44184.9|44180.1|44186.4|44181.6|44175.4|44170.6|32
1740118200000|2025-02-21 06:10:00|44185.4|44180.6|44182.9|44178.1|44185.9|44181.1|44182.4|44177.6|38
1740118500000|2025-02-21 06:15:00|44182.4|44177.6|44183.9|44179.1|44185.4|44180.6|44181.9|44177.1|18
1740118800000|2025-02-21 06:20:00|44184.4|44179.6|44182.9|44178.1|44184.4|44179.6|44179.9|44175.1|17
1740119100000|2025-02-21 06:25:00|44182.4|44177.6|44182.9|44178.1|44185.4|44180.6|44179.9|44175.1|6
1740119400000|2025-02-21 06:30:00|44182.4|44177.6|44182.9|44178.1|44184.4|44179.6|44179.9|44175.1|12
1740119700000|2025-02-21 06:35:00|44181.9|44177.1|44182.4|44177.6|44182.4|44177.6|44179.9|44175.1|33
1740120000000|2025-02-21 06:40:00|44182.9|44178.1|44184.4|44179.6|44184.4|44179.6|44177.9|44173.1|49
1740120300000|2025-02-21 06:45:00|44183.4|44178.6|44187.9|44183.1|44191.4|44186.6|44181.9|44177.1|39
1740120600000|2025-02-21 06:50:00|44188.4|44183.6|44191.9|44187.1|44193.9|44189.1|44186.9|44182.1|33
1740120900000|2025-02-21 06:55:00|44191.4|44186.6|44189.9|44185.1|44192.9|44188.1|44189.9|44185.1|26
1740121200000|2025-02-21 07:00:00|44189.3|44185.7|44199.3|44195.7|44201.3|44197.7|44188.8|44185.2|137
1740121500000|2025-02-21 07:05:00|44199.8|44196.2|44205.8|44202.2|44206.3|44202.7|44199.3|44195.7|82
1740121800000|2025-02-21 07:10:00|44206.3|44202.7|44198.8|44195.2|44206.3|44202.7|44197.3|44193.7|37
1740122100000|2025-02-21 07:15:00|44198.3|44194.7|44199.8|44196.2|44202.3|44198.7|44194.8|44191.2|39
1740122400000|2025-02-21 07:20:00|44200.3|44196.7|44198.3|44194.7|44204.3|44200.7|44194.3|44190.7|109
1740122700000|2025-02-21 07:25:00|44198.8|44195.2|44205.3|44201.7|44205.8|44202.2|44197.8|44194.2|40
1740123000000|2025-02-21 07:30:00|44204.8|44201.2|44200.3|44196.7|44206.3|44202.7|44197.3|44193.7|41
1740123300000|2025-02-21 07:35:00|44199.8|44196.2|44195.3|44191.7|44201.8|44198.2|44195.3|44191.7|82
1740123600000|2025-02-21 07:40:00|44195.8|44192.2|44203.3|44199.7|44204.3|44200.7|44195.8|44192.2|86
1740123900000|2025-02-21 07:45:00|44203.8|44200.2|44200.3|44196.7|44206.8|44203.2|44200.3|44196.7|44
1740124200000|2025-02-21 07:50:00|44200.8|44197.2|44192.8|44189.2|44201.8|44198.2|44192.3|44188.7|53
1740124500000|2025-02-21 07:55:00|44192.3|44188.7|44181.3|44177.7|44195.8|44192.2|44178.8|44175.2|149
1740124800000|2025-02-21 08:00:00|44182.8|44179.2|44179.3|44175.7|44197.3|44193.7|44177.8|44174.2|316
1740125100000|2025-02-21 08:05:00|44179.8|44176.2|44204.3|44200.7|44207.3|44203.7|44178.8|44175.2|136
1740125400000|2025-02-21 08:10:00|44204.8|44201.2|44215.8|44212.2|44219.3|44215.7|44201.3|44197.7|260
1740125700000|2025-02-21 08:15:00|44205.8|44202.2|44200.3|44196.7|44210.8|44207.2|44167.3|44163.7|603
1740126000000|2025-02-21 08:20:00|44200.8|44197.2|44197.3|44193.7|44200.8|44197.2|44183.3|44179.7|167
1740126300000|2025-02-21 08:25:00|44197.8|44194.2|44208.3|44204.7|44214.3|44210.7|44195.3|44191.7|127
1740126600000|2025-02-21 08:30:00|44207.8|44204.2|44214.3|44210.7|44226.8|44223.2|44207.8|44204.2|428
1740126900000|2025-02-21 08:35:00|44213.8|44210.2|44216.3|44212.7|44221.3|44217.7|44213.3|44209.7|77
1740127200000|2025-02-21 08:40:00|44216.8|44213.2|44217.3|44213.7|44221.8|44218.2|44212.3|44208.7|88
1740127500000|2025-02-21 08:45:00|44217.8|44214.2|44228.8|44225.2|44229.3|44225.7|44212.8|44209.2|169
1740127800000|2025-02-21 08:50:00|44228.3|44224.7|44221.3|44217.7|44229.3|44225.7|44216.3|44212.7|99
1740128100000|2025-02-21 08:55:00|44221.8|44218.2|44218.3|44214.7|44224.3|44220.7|44212.3|44208.7|60
1740128400000|2025-02-21 09:00:00|44216.3|44212.7|44200.3|44196.7|44218.8|44215.2|44200.3|44196.7|207
1740128700000|2025-02-21 09:05:00|44200.8|44197.2|44196.3|44192.7|44204.3|44200.7|44191.3|44187.7|143
1740129000000|2025-02-21 09:10:00|44196.8|44193.2|44206.3|44202.7|44208.3|44204.7|44196.3|44192.7|76
1740129300000|2025-02-21 09:15:00|44206.8|44203.2|44212.3|44208.7|44214.3|44210.7|44201.3|44197.7|86
1740129600000|2025-02-21 09:20:00|44211.8|44208.2|44208.8|44205.2|44216.3|44212.7|44208.8|44205.2|69
1740129900000|2025-02-21 09:25:00|44209.3|44205.7|44203.3|44199.7|44212.3|44208.7|44202.8|44199.2|80
1740130200000|2025-02-21 09:30:00|44202.8|44199.2|44213.3|44209.7|44220.3|44216.7|44201.3|44197.7|79
1740130500000|2025-02-21 09:35:00|44212.8|44209.2|44216.3|44212.7|44219.3|44215.7|44208.3|44204.7|68
1740130800000|2025-02-21 09:40:00|44216.8|44213.2|44213.3|44209.7|44218.3|44214.7|44208.3|44204.7|67
1740131100000|2025-02-21 09:45:00|44212.8|44209.2|44217.8|44214.2|44218.8|44215.2|44210.8|44207.2|48
1740131400000|2025-02-21 09:50:00|44217.3|44213.7|44213.3|44209.7|44220.3|44216.7|44210.3|44206.7|40
1740131700000|2025-02-21 09:55:00|44212.8|44209.2|44218.8|44215.2|44219.8|44216.2|44210.3|44206.7|65
1740132000000|2025-02-21 10:00:00|44219.3|44215.7|44213.8|44210.2|44221.8|44218.2|44211.3|44207.7|65
1740132300000|2025-02-21 10:05:00|44213.3|44209.7|44214.3|44210.7|44220.8|44217.2|44212.3|44208.7|40
1740132600000|2025-02-21 10:10:00|44215.3|44211.7|44220.3|44216.7|44221.8|44218.2|44215.3|44211.7|76
1740132900000|2025-02-21 10:15:00|44220.8|44217.2|44225.8|44222.2|44228.3|44224.7|44220.8|44217.2|93
1740133200000|2025-02-21 10:20:00|44226.3|44222.7|44229.3|44225.7|44233.3|44229.7|44225.3|44221.7|82
1740133500000|2025-02-21 10:25:00|44228.8|44225.2|44233.8|44230.2|44233.8|44230.2|44226.8|44223.2|57
1740133800000|2025-02-21 10:30:00|44234.8|44231.2|44232.3|44228.7|44234.8|44231.2|44229.8|44226.2|69
1740134100000|2025-02-21 10:35:00|44232.8|44229.2|44229.3|44225.7|44235.8|44232.2|44226.3|44222.7|86
1740134400000|2025-02-21 10:40:00|44229.8|44226.2|44232.3|44228.7|44234.8|44231.2|44228.3|44224.7|96
1740134700000|2025-02-21 10:45:00|44231.8|44228.2|44228.3|44224.7|44235.8|44232.2|44226.3|44222.7|116
1740135000000|2025-02-21 10:50:00|44228.8|44225.2|44242.3|44238.7|44243.8|44240.2|44228.3|44224.7|181
1740135300000|2025-02-21 10:55:00|44241.8|44238.2|44246.8|44243.2|44249.8|44246.2|44236.8|44233.2|180
1740135600000|2025-02-21 11:00:00|44247.3|44243.7|44241.3|44237.7|44250.3|44246.7|44237.8|44234.2|167
1740135900000|2025-02-21 11:05:00|44240.8|44237.2|44242.8|44239.2|44246.8|44243.2|44236.3|44232.7|128
1740136200000|2025-02-21 11:10:00|44243.8|44240.2|44240.3|44236.7|44244.3|44240.7|44238.8|44235.2|87
1740136500000|2025-02-21 11:15:00|44240.8|44237.2|44239.3|44235.7|44241.3|44237.7|44237.8|44234.2|49
1740136800000|2025-02-21 11:20:00|44239.8|44236.2|44235.3|44231.7|44241.3|44237.7|44233.3|44229.7|69
1740137100000|2025-02-21 11:25:00|44234.8|44231.2|44235.3|44231.7|44238.3|44234.7|44233.3|44229.7|69
1740137400000|2025-02-21 11:30:00|44234.8|44231.2|44239.8|44236.2|44241.3|44237.7|44234.3|44230.7|28
1740137700000|2025-02-21 11:35:00|44238.8|44235.2|44235.3|44231.7|44239.3|44235.7|44233.3|44229.7|61
1740138000000|2025-02-21 11:40:00|44234.8|44231.2|44226.8|44223.2|44237.3|44233.7|44225.3|44221.7|70
1740138300000|2025-02-21 11:45:00|44226.3|44222.7|44229.3|44225.7|44229.8|44226.2|44222.3|44218.7|110
1740138600000|2025-02-21 11:50:00|44228.8|44225.2|44232.3|44228.7|44234.8|44231.2|44227.3|44223.7|51
1740138900000|2025-02-21 11:55:00|44232.8|44229.2|44230.3|44226.7|44236.3|44232.7|44227.3|44223.7|58
1740139200000|2025-02-21 12:00:00|44229.8|44226.2|44083.3|44079.7|44230.3|44226.7|44061.3|44057.7|4465
1740139500000|2025-02-21 12:05:00|44082.8|44079.2|44021.3|44017.7|44092.8|44089.2|44015.8|44012.2|2107
1740139800000|2025-02-21 12:10:00|44022.8|44019.2|44032.3|44028.7|44062.3|44058.7|44022.8|44019.2|1144
1740140100000|2025-02-21 12:15:00|44034.3|44030.7|44046.3|44042.7|44057.3|44053.7|44015.8|44012.2|921
1740140400000|2025-02-21 12:20:00|44046.8|44043.2|44061.3|44057.7|44078.8|44075.2|44044.8|44041.2|698
1740140700000|2025-02-21 12:25:00|44060.8|44057.2|44050.8|44047.2|44062.8|44059.2|44048.3|44044.7|323
1740141000000|2025-02-21 12:30:00|44050.3|44046.7|44032.3|44028.7|44055.3|44051.7|44024.8|44021.2|714
1740141300000|2025-02-21 12:35:00|44032.8|44029.2|44012.3|44008.7|44039.3|44035.7|43990.3|43986.7|726
1740141600000|2025-02-21 12:40:00|44012.8|44009.2|43989.3|43985.7|44015.3|44011.7|43984.3|43980.7|749
1740141900000|2025-02-21 12:45:00|43991.3|43987.7|43991.3|43987.7|44014.3|44010.7|43977.3|43973.7|897
1740142200000|2025-02-21 12:50:00|43990.8|43987.2|44009.3|44005.7|44010.8|44007.2|43987.3|43983.7|280
1740142500000|2025-02-21 12:55:00|44008.8|44005.2|43999.3|43995.7|44008.8|44005.2|43980.8|43977.2|402
1740142800000|2025-02-21 13:00:00|43998.8|43995.2|43976.3|43972.7|43998.8|43995.2|43959.3|43955.7|871
1740143100000|2025-02-21 13:05:00|43974.3|43970.7|43955.8|43952.2|43976.3|43972.7|43948.3|43944.7|779
1740143400000|2025-02-21 13:10:00|43955.3|43951.7|43943.3|43939.7|43955.3|43951.7|43928.3|43924.7|946
1740143700000|2025-02-21 13:15:00|43943.8|43940.2|43956.3|43952.7|43967.3|43963.7|43939.3|43935.7|473
1740144000000|2025-02-21 13:20:00|43957.3|43953.7|43962.8|43959.2|43973.8|43970.2|43955.3|43951.7|443
1740144300000|2025-02-21 13:25:00|43962.3|43958.7|43968.3|43964.7|43972.3|43968.7|43955.3|43951.7|395
1740144600000|2025-02-21 13:30:00|43966.8|43963.2|43939.3|43935.7|43968.3|43964.7|43937.8|43934.2|553
1740144900000|2025-02-21 13:35:00|43942.3|43938.7|43925.3|43921.7|43945.3|43941.7|43924.3|43920.7|370
1740145200000|2025-02-21 13:40:00|43924.3|43920.7|43918.3|43914.7|43934.8|43931.2|43915.3|43911.7|646
1740145500000|2025-02-21 13:45:00|43918.8|43915.2|43933.3|43929.7|43933.8|43930.2|43914.8|43911.2|341
1740145800000|2025-02-21 13:50:00|43932.8|43929.2|43925.8|43922.2|43936.8|43933.2|43920.3|43916.7|313
1740146100000|2025-02-21 13:55:00|43924.8|43921.2|43928.3|43924.7|43937.3|43933.7|43919.8|43916.2|404
1740146400000|2025-02-21 14:00:00|43927.8|43924.2|43963.3|43959.7|43967.8|43964.2|43926.3|43922.7|1110
1740146700000|2025-02-21 14:05:00|43963.8|43960.2|43972.3|43968.7|43984.8|43981.2|43962.3|43958.7|716
1740147000000|2025-02-21 14:10:00|43972.8|43969.2|43979.3|43975.7|43990.8|43987.2|43961.3|43957.7|445
1740147300000|2025-02-21 14:15:00|43979.8|43976.2|43981.3|43977.7|43993.8|43990.2|43971.3|43967.7|604
1740147600000|2025-02-21 14:20:00|43981.8|43978.2|43948.3|43944.7|43989.8|43986.2|43942.8|43939.2|692
1740147900000|2025-02-21 14:25:00|43949.3|43945.7|43917.8|43914.2|44003.8|44000.2|43903.3|43899.7|3800
1740148200000|2025-02-21 14:30:00|43917.2|43914.8|43914.7|43912.3|43945.7|43943.3|43882.7|43880.3|6084
1740148500000|2025-02-21 14:35:00|43915.2|43912.8|43869.2|43866.8|43924.7|43922.3|43861.7|43859.3|3506
1740148800000|2025-02-21 14:40:00|43870.7|43868.3|43871.2|43868.8|43911.7|43909.3|43859.2|43856.8|1963
1740149100000|2025-02-21 14:45:00|43882.2|43879.8|43811.7|43809.3|43908.2|43905.8|43808.7|43806.3|3057
1740149400000|2025-02-21 14:50:00|43812.2|43809.8|43812.7|43810.3|43823.2|43820.8|43767.7|43765.3|2883
1740149700000|2025-02-21 14:55:00|43812.2|43809.8|43800.2|43797.8|43821.7|43819.3|43788.2|43785.8|1264
1740150000000|2025-02-21 15:00:00|43800.7|43798.3|43784.2|43781.8|43805.2|43802.8|43743.2|43740.8|2715
1740150300000|2025-02-21 15:05:00|43784.7|43782.3|43810.2|43807.8|43816.2|43813.8|43747.7|43745.3|2267
1740150600000|2025-02-21 15:10:00|43810.7|43808.3|43774.7|43772.3|43819.7|43817.3|43768.7|43766.3|1659
1740150900000|2025-02-21 15:15:00|43775.2|43772.8|43792.7|43790.3|43835.7|43833.3|43766.7|43764.3|1975
1740151200000|2025-02-21 15:20:00|43793.2|43790.8|43798.7|43796.3|43819.7|43817.3|43786.7|43784.3|1734
1740151500000|2025-02-21 15:25:00|43799.7|43797.3|43786.2|43783.8|43815.7|43813.3|43765.2|43762.8|1473
1740151800000|2025-02-21 15:30:00|43785.7|43783.3|43777.7|43775.3|43809.7|43807.3|43771.7|43769.3|1360
1740152100000|2025-02-21 15:35:00|43775.7|43773.3|43803.7|43801.3|43816.2|43813.8|43775.7|43773.3|1298
1740152400000|2025-02-21 15:40:00|43804.2|43801.8|43754.2|43751.8|43815.7|43813.3|43752.2|43749.8|1534
1740152700000|2025-02-21 15:45:00|43754.7|43752.3|43772.2|43769.8|43806.7|43804.3|43751.7|43749.3|1835
1740153000000|2025-02-21 15:50:00|43771.7|43769.3|43767.7|43765.3|43790.7|43788.3|43764.7|43762.3|714
1740153300000|2025-02-21 15:55:00|43767.2|43764.8|43789.7|43787.3|43789.7|43787.3|43758.7|43756.3|752
1740153600000|2025-02-21 16:00:00|43789.2|43786.8|43765.7|43763.3|43820.2|43817.8|43748.7|43746.3|1592
1740153900000|2025-02-21 16:05:00|43765.2|43762.8|43775.7|43773.3|43793.7|43791.3|43764.2|43761.8|854
1740154200000|2025-02-21 16:10:00|43775.2|43772.8|43808.7|43806.3|43812.2|43809.8|43757.2|43754.8|863
1740154500000|2025-02-21 16:15:00|43810.7|43808.3|43815.7|43813.3|43822.7|43820.3|43776.2|43773.8|1304
1740154800000|2025-02-21 16:20:00|43816.2|43813.8|43813.2|43810.8|43835.7|43833.3|43808.7|43806.3|949
1740155100000|2025-02-21 16:25:00|43813.7|43811.3|43790.2|43787.8|43817.2|43814.8|43780.7|43778.3|1048
1740155400000|2025-02-21 16:30:00|43789.7|43787.3|43802.7|43800.3|43810.2|43807.8|43776.2|43773.8|738
1740155700000|2025-02-21 16:35:00|43802.2|43799.8|43825.7|43823.3|43836.7|43834.3|43802.2|43799.8|637
1740156000000|2025-02-21 16:40:00|43825.2|43822.8|43811.7|43809.3|43835.7|43833.3|43810.7|43808.3|541
1740156300000|2025-02-21 16:45:00|43811.2|43808.8|43802.7|43800.3|43817.7|43815.3|43790.2|43787.8|550
1740156600000|2025-02-21 16:50:00|43802.2|43799.8|43777.7|43775.3|43802.7|43800.3|43767.7|43765.3|710
1740156900000|2025-02-21 16:55:00|43778.2|43775.8|43800.2|43797.8|43814.2|43811.8|43772.7|43770.3|670
1740157200000|2025-02-21 17:00:00|43800.7|43798.3|43801.7|43799.3|43810.2|43807.8|43782.7|43780.3|486
1740157500000|2025-02-21 17:05:00|43801.2|43798.8|43780.2|43777.8|43806.2|43803.8|43776.2|43773.8|545
1740157800000|2025-02-21 17:10:00|43780.7|43778.3|43782.7|43780.3|43790.2|43787.8|43763.2|43760.8|1060
1740158100000|2025-02-21 17:15:00|43782.2|43779.8|43735.7|43733.3|43785.7|43783.3|43729.7|43727.3|1408
1740158400000|2025-02-21 17:20:00|43736.7|43734.3|43711.7|43709.3|43736.7|43734.3|43698.2|43695.8|1645
1740158700000|2025-02-21 17:25:00|43712.2|43709.8|43707.2|43704.8|43730.7|43728.3|43702.7|43700.3|795
1740159000000|2025-02-21 17:30:00|43707.7|43705.3|43686.7|43684.3|43715.2|43712.8|43684.7|43682.3|1013
1740159300000|2025-02-21 17:35:00|43686.2|43683.8|43647.2|43644.8|43703.7|43701.3|43631.7|43629.3|1572
1740159600000|2025-02-21 17:40:00|43646.7|43644.3|43670.2|43667.8|43677.2|43674.8|43634.7|43632.3|1048
1740159900000|2025-02-21 17:45:00|43669.7|43667.3|43655.7|43653.3|43675.7|43673.3|43645.2|43642.8|749
1740160200000|2025-02-21 17:50:00|43655.2|43652.8|43635.7|43633.3|43661.7|43659.3|43634.7|43632.3|1137
1740160500000|2025-02-21 17:55:00|43635.2|43632.8|43594.7|43592.3|43647.7|43645.3|43577.2|43574.8|1612
1740160800000|2025-02-21 18:00:00|43594.2|43591.8|43570.7|43568.3|43601.2|43598.8|43554.7|43552.3|1673
1740161100000|2025-02-21 18:05:00|43571.7|43569.3|43554.7|43552.3|43596.2|43593.8|43551.2|43548.8|1430
1740161400000|2025-02-21 18:10:00|43555.2|43552.8|43551.7|43549.3|43558.7|43556.3|43513.2|43510.8|2052
1740161700000|2025-02-21 18:15:00|43551.2|43548.8|43544.7|43542.3|43594.7|43592.3|43539.2|43536.8|2233
1740162000000|2025-02-21 18:20:00|43544.2|43541.8|43523.7|43521.3|43549.2|43546.8|43508.2|43505.8|1341
1740162300000|2025-02-21 18:25:00|43524.2|43521.8|43473.7|43471.3|43548.7|43546.3|43471.2|43468.8|1507
1740162600000|2025-02-21 18:30:00|43473.2|43470.8|43454.7|43452.3|43475.2|43472.8|43432.7|43430.3|2352
1740162900000|2025-02-21 18:35:00|43455.2|43452.8|43478.2|43475.8|43532.2|43529.8|43454.7|43452.3|1987
1740163200000|2025-02-21 18:40:00|43479.7|43477.3|43436.2|43433.8|43500.7|43498.3|43435.7|43433.3|1131
1740163500000|2025-02-21 18:45:00|43435.7|43433.3|43446.7|43444.3|43457.2|43454.8|43433.7|43431.3|992
1740163800000|2025-02-21 18:50:00|43447.2|43444.8|43480.2|43477.8|43483.2|43480.8|43443.7|43441.3|1055
1740164100000|2025-02-21 18:55:00|43479.7|43477.3|43451.7|43449.3|43483.2|43480.8|43438.2|43435.8|795
1740164400000|2025-02-21 19:00:00|43451.2|43448.8|43436.7|43434.3|43457.2|43454.8|43413.7|43411.3|1463
1740164700000|2025-02-21 19:05:00|43436.2|43433.8|43479.2|43476.8|43482.7|43480.3|43428.2|43425.8|1069
1740165000000|2025-02-21 19:10:00|43481.7|43479.3|43494.7|43492.3|43511.2|43508.8|43459.7|43457.3|1193
1740165300000|2025-02-21 19:15:00|43495.7|43493.3|43453.7|43451.3|43495.7|43493.3|43446.7|43444.3|1043
1740165600000|2025-02-21 19:20:00|43451.7|43449.3|43391.7|43389.3|43452.7|43450.3|43375.7|43373.3|1509
1740165900000|2025-02-21 19:25:00|43391.2|43388.8|43359.7|43357.3|43400.7|43398.3|43337.2|43334.8|2066
1740166200000|2025-02-21 19:30:00|43359.2|43356.8|43360.7|43358.3|43390.7|43388.3|43349.7|43347.3|1357
1740166500000|2025-02-21 19:35:00|43360.2|43357.8|43364.2|43361.8|43388.2|43385.8|43352.2|43349.8|922
1740166800000|2025-02-21 19:40:00|43363.7|43361.3|43389.2|43386.8|43397.2|43394.8|43346.2|43343.8|1102
1740167100000|2025-02-21 19:45:00|43387.7|43385.3|43388.7|43386.3|43407.7|43405.3|43374.7|43372.3|862
1740167400000|2025-02-21 19:50:00|43389.2|43386.8|43404.7|43402.3|43430.7|43428.3|43387.7|43385.3|1211
1740167700000|2025-02-21 19:55:00|43405.2|43402.8|43401.2|43398.8|43445.7|43443.3|43398.7|43396.3|1025
1740168000000|2025-02-21 20:00:00|43401.7|43399.3|43399.7|43397.3|43416.2|43413.8|43375.7|43373.3|1073
1740168300000|2025-02-21 20:05:00|43399.2|43396.8|43404.2|43401.8|43407.7|43405.3|43385.7|43383.3|617
1740168600000|2025-02-21 20:10:00|43404.7|43402.3|43403.2|43400.8|43429.2|43426.8|43376.7|43374.3|887
1740168900000|2025-02-21 20:15:00|43403.7|43401.3|43402.2|43399.8|43415.7|43413.3|43377.2|43374.8|925
1740169200000|2025-02-21 20:20:00|43401.7|43399.3|43430.7|43428.3|43432.7|43430.3|43388.2|43385.8|1046
1740169500000|2025-02-21 20:25:00|43431.2|43428.8|43444.2|43441.8|43450.7|43448.3|43412.7|43410.3|1022
1740169800000|2025-02-21 20:30:00|43444.7|43442.3|43447.2|43444.8|43458.7|43456.3|43433.7|43431.3|1450
1740170100000|2025-02-21 20:35:00|43447.7|43445.3|43450.2|43447.8|43456.7|43454.3|43420.2|43417.8|955
1740170400000|2025-02-21 20:40:00|43450.7|43448.3|43406.7|43404.3|43454.7|43452.3|43405.2|43402.8|1225
1740170700000|2025-02-21 20:45:00|43407.2|43404.8|43403.7|43401.3|43416.7|43414.3|43384.2|43381.8|1298
1740171000000|2025-02-21 20:50:00|43404.2|43401.8|43427.7|43425.3|43434.2|43431.8|43404.2|43401.8|2198
1740171300000|2025-02-21 20:55:00|43428.2|43425.8|43415.2|43412.8|43450.7|43448.3|43375.7|43373.3|6037
1740171600000|2025-02-21 21:00:00|43416.4|43411.6|43407.9|43403.1|43424.9|43420.1|43400.4|43395.6|2379
1740171900000|2025-02-21 21:05:00|43407.4|43402.6|43406.9|43402.1|43410.4|43405.6|43395.4|43390.6|484
1740172200000|2025-02-21 21:10:00|43406.4|43401.6|43414.4|43409.6|43420.4|43415.6|43401.4|43396.6|403
1740172500000|2025-02-21 21:15:00|43414.9|43410.1|43412.9|43408.1|43416.9|43412.1|43406.9|43402.1|171
1740172800000|2025-02-21 21:20:00|43412.4|43407.6|43418.9|43414.1|43420.9|43416.1|43412.4|43407.6|204
1740173100000|2025-02-21 21:25:00|43419.4|43414.6|43413.9|43409.1|43424.4|43419.6|43413.9|43409.1|253
1740173400000|2025-02-21 21:30:00|43414.4|43409.6|43411.9|43407.1|43421.9|43417.1|43407.9|43403.1|153
1740173700000|2025-02-21 21:35:00|43412.4|43407.6|43413.9|43409.1|43417.4|43412.6|43410.4|43405.6|126
1740174000000|2025-02-21 21:40:00|43413.4|43408.6|43408.9|43404.1|43415.9|43411.1|43405.9|43401.1|169
1740174300000|2025-02-21 21:45:00|43409.4|43404.6|43404.9|43400.1|43414.9|43410.1|43397.9|43393.1|266
1740174600000|2025-02-21 21:50:00|43404.4|43399.6|43400.9|43396.1|43416.9|43412.1|43397.9|43393.1|169
1740174900000|2025-02-21 21:55:00|43400.4|43395.6|43403.8|43394|43406.9|43402.1|43392.4|43387.6|238
1740351600000|2025-02-23 23:00:00|43458.3|43453.5|43460.8|43456|43462.8|43458|43437.8|43433|244
1740351900000|2025-02-23 23:05:00|43460.3|43455.5|43494.8|43490|43508.8|43504|43456.8|43452|295
1740352200000|2025-02-23 23:10:00|43495.3|43490.5|43499.8|43495|43500.8|43496|43490.3|43485.5|102
1740352500000|2025-02-23 23:15:00|43500.3|43495.5|43501.8|43497|43505.3|43500.5|43493.3|43488.5|102
1740352800000|2025-02-23 23:20:00|43501.3|43496.5|43518.3|43513.5|43520.3|43515.5|43495.8|43491|116
1740353100000|2025-02-23 23:25:00|43518.8|43514|43522.3|43517.5|43526.3|43521.5|43514.3|43509.5|80
1740353400000|2025-02-23 23:30:00|43522.8|43518|43535.3|43530.5|43546.3|43541.5|43520.3|43515.5|154
1740353700000|2025-02-23 23:35:00|43536.8|43532|43546.3|43541.5|43547.8|43543|43536.3|43531.5|69
1740354000000|2025-02-23 23:40:00|43545.8|43541|43539.8|43535|43546.3|43541.5|43535.3|43530.5|54
1740354300000|2025-02-23 23:45:00|43539.3|43534.5|43528.3|43523.5|43539.3|43534.5|43527.3|43522.5|55
1740354600000|2025-02-23 23:50:00|43527.8|43523|43533.3|43528.5|43544.3|43539.5|43527.8|43523|68
1740354900000|2025-02-23 23:55:00|43533.8|43529|43536.8|43532|43538.3|43533.5|43525.8|43521|42
1740355200000|2025-02-24 00:00:00|43537.8|43533|43541.3|43536.5|43541.8|43537|43533.3|43528.5|73
1740355500000|2025-02-24 00:05:00|43541.8|43537|43541.3|43536.5|43549.3|43544.5|43536.3|43531.5|92
1740355800000|2025-02-24 00:10:00|43542.3|43537.5|43542.8|43538|43544.8|43540|43537.3|43532.5|32
1740356100000|2025-02-24 00:15:00|43542.3|43537.5|43546.3|43541.5|43548.3|43543.5|43537.8|43533|150
1740356400000|2025-02-24 00:20:00|43545.3|43540.5|43584.3|43579.5|43589.3|43584.5|43545.3|43540.5|333
1740356700000|2025-02-24 00:25:00|43583.8|43579|43574.3|43569.5|43583.8|43579|43572.3|43567.5|99
1740357000000|2025-02-24 00:30:00|43573.8|43569|43561.8|43557|43575.3|43570.5|43553.8|43549|125
1740357300000|2025-02-24 00:35:00|43562.3|43557.5|43557.3|43552.5|43565.3|43560.5|43553.3|43548.5|78
1740357600000|2025-02-24 00:40:00|43556.8|43552|43564.8|43560|43566.3|43561.5|43545.8|43541|73
1740357900000|2025-02-24 00:45:00|43564.3|43559.5|43562.3|43557.5|43570.3|43565.5|43557.8|43553|77
1740358200000|2025-02-24 00:50:00|43561.3|43556.5|43550.3|43545.5|43565.3|43560.5|43548.3|43543.5|76
1740358500000|2025-02-24 00:55:00|43550.8|43546|43559.3|43554.5|43562.8|43558|43546.8|43542|114
1740358800000|2025-02-24 01:00:00|43558.8|43554|43563.3|43558.5|43568.3|43563.5|43548.3|43543.5|102
1740359100000|2025-02-24 01:05:00|43562.8|43558|43570.3|43565.5|43573.3|43568.5|43562.3|43557.5|108
1740359400000|2025-02-24 01:10:00|43570.8|43566|43572.3|43567.5|43579.8|43575|43567.8|43563|115
1740359700000|2025-02-24 01:15:00|43571.8|43567|43576.8|43572|43581.3|43576.5|43567.8|43563|150
1740360000000|2025-02-24 01:20:00|43577.3|43572.5|43561.3|43556.5|43580.3|43575.5|43559.8|43555|141
1740360300000|2025-02-24 01:25:00|43561.8|43557|43560.3|43555.5|43567.8|43563|43559.3|43554.5|71
1740360600000|2025-02-24 01:30:00|43559.8|43555|43568.3|43563.5|43568.3|43563.5|43547.8|43543|173
1740360900000|2025-02-24 01:35:00|43567.8|43563|43560.3|43555.5|43570.3|43565.5|43559.8|43555|78
1740361200000|2025-02-24 01:40:00|43559.8|43555|43573.3|43568.5|43575.3|43570.5|43559.3|43554.5|52
1740361500000|2025-02-24 01:45:00|43573.8|43569|43576.3|43571.5|43583.8|43579|43573.8|43569|63
1740361800000|2025-02-24 01:50:00|43576.8|43572|43570.3|43565.5|43581.8|43577|43569.8|43565|77
1740362100000|2025-02-24 01:55:00|43570.8|43566|43570.3|43565.5|43574.3|43569.5|43562.3|43557.5|61
1740362400000|2025-02-24 02:00:00|43570.8|43566|43581.8|43577|43581.8|43577|43568.3|43563.5|64
1740362700000|2025-02-24 02:05:00|43583.3|43578.5|43581.3|43576.5|43588.8|43584|43580.3|43575.5|100
1740363000000|2025-02-24 02:10:00|43581.8|43577|43598.3|43593.5|43599.3|43594.5|43581.3|43576.5|109
1740363300000|2025-02-24 02:15:00|43598.8|43594|43598.3|43593.5|43599.8|43595|43592.3|43587.5|72
1740363600000|2025-02-24 02:20:00|43597.8|43593|43603.3|43598.5|43603.8|43599|43596.3|43591.5|59
1740363900000|2025-02-24 02:25:00|43602.8|43598|43605.3|43600.5|43607.3|43602.5|43600.8|43596|60
1740364200000|2025-02-24 02:30:00|43605.8|43601|43605.3|43600.5|43612.8|43608|43604.8|43600|75
1740364500000|2025-02-24 02:35:00|43604.8|43600|43606.3|43601.5|43607.8|43603|43602.8|43598|32
1740364800000|2025-02-24 02:40:00|43606.8|43602|43604.3|43599.5|43608.8|43604|43604.3|43599.5|23
1740365100000|2025-02-24 02:45:00|43604.8|43600|43610.3|43605.5|43618.3|43613.5|43604.3|43599.5|77
1740365400000|2025-02-24 02:50:00|43609.8|43605|43614.3|43609.5|43615.8|43611|43609.3|43604.5|53
1740365700000|2025-02-24 02:55:00|43613.8|43609|43608.3|43603.5|43616.3|43611.5|43608.3|43603.5|25
1740366000000|2025-02-24 03:00:00|43608.8|43604|43608.3|43603.5|43611.8|43607|43603.3|43598.5|66
1740366300000|2025-02-24 03:05:00|43607.8|43603|43605.3|43600.5|43608.3|43603.5|43603.3|43598.5|56
1740366600000|2025-02-24 03:10:00|43605.8|43601|43604.3|43599.5|43608.3|43603.5|43603.3|43598.5|34
1740366900000|2025-02-24 03:15:00|43604.8|43600|43603.8|43599|43607.8|43603|43600.8|43596|52
1740367200000|2025-02-24 03:20:00|43604.3|43599.5|43608.3|43603.5|43608.3|43603.5|43602.8|43598|44
1740367500000|2025-02-24 03:25:00|43607.8|43603|43612.3|43607.5|43613.3|43608.5|43607.8|43603|36
1740367800000|2025-02-24 03:30:00|43611.8|43607|43607.3|43602.5|43612.3|43607.5|43606.3|43601.5|50
1740368100000|2025-02-24 03:35:00|43607.8|43603|43602.3|43597.5|43607.8|43603|43602.3|43597.5|47
1740368400000|2025-02-24 03:40:00|43603.3|43598.5|43606.3|43601.5|43608.3|43603.5|43601.3|43596.5|45
1740368700000|2025-02-24 03:45:00|43606.8|43602|43609.8|43605|43610.8|43606|43605.3|43600.5|43
1740369000000|2025-02-24 03:50:00|43609.3|43604.5|43604.3|43599.5|43611.3|43606.5|43600.8|43596|33
1740369300000|2025-02-24 03:55:00|43603.8|43599|43610.3|43605.5|43610.3|43605.5|43603.3|43598.5|40
1740369600000|2025-02-24 04:00:00|43610.8|43606|43610.8|43606|43614.3|43609.5|43608.3|43603.5|26
1740369900000|2025-02-24 04:05:00|43610.3|43605.5|43614.3|43609.5|43614.3|43609.5|43609.3|43604.5|61
1740370200000|2025-02-24 04:10:00|43614.8|43610|43611.3|43606.5|43615.3|43610.5|43609.3|43604.5|22
1740370500000|2025-02-24 04:15:00|43611.8|43607|43615.3|43610.5|43616.3|43611.5|43611.3|43606.5|21
1740370800000|2025-02-24 04:20:00|43615.8|43611|43618.3|43613.5|43620.3|43615.5|43615.8|43611|33
1740371100000|2025-02-24 04:25:00|43618.8|43614|43621.8|43617|43625.8|43621|43618.8|43614|96
1740371400000|2025-02-24 04:30:00|43622.3|43617.5|43620.8|43616|43622.8|43618|43619.3|43614.5|22
1740371700000|2025-02-24 04:35:00|43620.3|43615.5|43617.3|43612.5|43620.8|43616|43611.3|43606.5|43
1740372000000|2025-02-24 04:40:00|43617.8|43613|43617.3|43612.5|43618.8|43614|43614.3|43609.5|47
1740372300000|2025-02-24 04:45:00|43616.8|43612|43616.3|43611.5|43618.3|43613.5|43613.3|43608.5|25
1740372600000|2025-02-24 04:50:00|43616.8|43612|43617.8|43613|43622.8|43618|43616.8|43612|44
1740372900000|2025-02-24 04:55:00|43617.3|43612.5|43613.3|43608.5|43617.8|43613|43610.8|43606|37
1740373200000|2025-02-24 05:00:00|43613.8|43609|43618.3|43613.5|43621.8|43617|43613.8|43609|46
1740373500000|2025-02-24 05:05:00|43617.8|43613|43621.3|43616.5|43623.3|43618.5|43617.8|43613|32
1740373800000|2025-02-24 05:10:00|43621.8|43617|43620.3|43615.5|43624.3|43619.5|43617.3|43612.5|37
1740374100000|2025-02-24 05:15:00|43620.8|43616|43620.3|43615.5|43621.8|43617|43617.3|43612.5|26
1740374400000|2025-02-24 05:20:00|43620.8|43616|43626.3|43621.5|43627.8|43623|43620.8|43616|44
1740374700000|2025-02-24 05:25:00|43625.8|43621|43620.3|43615.5|43627.8|43623|43620.3|43615.5|29
1740375000000|2025-02-24 05:30:00|43620.8|43616|43627.8|43623|43628.8|43624|43620.8|43616|32
1740375300000|2025-02-24 05:35:00|43627.3|43622.5|43631.3|43626.5|43634.8|43630|43627.3|43622.5|72
1740375600000|2025-02-24 05:40:00|43630.8|43626|43635.3|43630.5|43637.3|43632.5|43630.3|43625.5|39
1740375900000|2025-02-24 05:45:00|43635.8|43631|43627.3|43622.5|43637.3|43632.5|43626.3|43621.5|48
1740376200000|2025-02-24 05:50:00|43626.3|43621.5|43630.3|43625.5|43632.3|43627.5|43626.3|43621.5|37
1740376500000|2025-02-24 05:55:00|43629.8|43625|43632.3|43627.5|43633.3|43628.5|43627.3|43622.5|43
1740376800000|2025-02-24 06:00:00|43631.8|43627|43634.3|43629.5|43637.3|43632.5|43631.3|43626.5|63
1740377100000|2025-02-24 06:05:00|43634.8|43630|43638.3|43633.5|43641.8|43637|43634.3|43629.5|67
1740377400000|2025-02-24 06:10:00|43638.8|43634|43643.3|43638.5|43643.3|43638.5|43636.8|43632|47
1740377700000|2025-02-24 06:15:00|43643.8|43639|43647.3|43642.5|43648.8|43644|43643.8|43639|59
1740378000000|2025-02-24 06:20:00|43646.8|43642|43650.3|43645.5|43652.8|43648|43646.3|43641.5|45
1740378300000|2025-02-24 06:25:00|43649.8|43645|43654.8|43650|43656.8|43652|43649.3|43644.5|40
1740378600000|2025-02-24 06:30:00|43652.8|43648|43644.3|43639.5|43653.8|43649|43638.8|43634|94
1740378900000|2025-02-24 06:35:00|43644.8|43640|43632.8|43628|43646.8|43642|43632.3|43627.5|84
1740379200000|2025-02-24 06:40:00|43633.3|43628.5|43632.3|43627.5|43636.8|43632|43628.3|43623.5|72
1740379500000|2025-02-24 06:45:00|43631.8|43627|43630.8|43626|43633.3|43628.5|43625.8|43621|85
1740379800000|2025-02-24 06:50:00|43630.3|43625.5|43632.3|43627.5|43632.3|43627.5|43626.3|43621.5|42
1740380100000|2025-02-24 06:55:00|43631.8|43627|43632.3|43627.5|43635.3|43630.5|43626.3|43621.5|53
1740380400000|2025-02-24 07:00:00|43631.7|43628.1|43621.2|43617.6|43640.7|43637.1|43612.7|43609.1|228
1740380700000|2025-02-24 07:05:00|43620.7|43617.1|43619.7|43616.1|43627.2|43623.6|43616.7|43613.1|87
1740381000000|2025-02-24 07:10:00|43620.2|43616.6|43605.7|43602.1|43620.7|43617.1|43605.7|43602.1|104
1740381300000|2025-02-24 07:15:00|43605.2|43601.6|43589.2|43585.6|43605.2|43601.6|43588.7|43585.1|159
1740381600000|2025-02-24 07:20:00|43589.7|43586.1|43583.7|43580.1|43595.7|43592.1|43579.7|43576.1|173
1740381900000|2025-02-24 07:25:00|43583.2|43579.6|43594.7|43591.1|43606.7|43603.1|43581.7|43578.1|166
1740382200000|2025-02-24 07:30:00|43594.2|43590.6|43609.7|43606.1|43611.2|43607.6|43592.7|43589.1|171
1740382500000|2025-02-24 07:35:00|43610.2|43606.6|43609.7|43606.1|43610.7|43607.1|43598.2|43594.6|115
1740382800000|2025-02-24 07:40:00|43609.2|43605.6|43607.7|43604.1|43626.2|43622.6|43607.7|43604.1|202
1740383100000|2025-02-24 07:45:00|43608.2|43604.6|43604.7|43601.1|43609.2|43605.6|43586.2|43582.6|216
1740383400000|2025-02-24 07:50:00|43605.2|43601.6|43611.2|43607.6|43622.2|43618.6|43604.7|43601.1|99
1740383700000|2025-02-24 07:55:00|43610.7|43607.1|43611.7|43608.1|43629.7|43626.1|43609.2|43605.6|180
1740384000000|2025-02-24 08:00:00|43613.2|43609.6|43608.7|43605.1|43628.7|43625.1|43598.7|43595.1|316
1740384300000|2025-02-24 08:05:00|43608.2|43604.6|43561.7|43558.1|43609.2|43605.6|43559.7|43556.1|334
1740384600000|2025-02-24 08:10:00|43561.2|43557.6|43556.2|43552.6|43570.2|43566.6|43546.2|43542.6|244
1740384900000|2025-02-24 08:15:00|43555.7|43552.1|43533.7|43530.1|43565.7|43562.1|43530.2|43526.6|353
1740385200000|2025-02-24 08:20:00|43534.2|43530.6|43549.2|43545.6|43564.7|43561.1|43532.7|43529.1|230
1740385500000|2025-02-24 08:25:00|43547.7|43544.1|43574.7|43571.1|43585.7|43582.1|43547.7|43544.1|271
1740385800000|2025-02-24 08:30:00|43575.7|43572.1|43580.7|43577.1|43585.7|43582.1|43560.7|43557.1|194
1740386100000|2025-02-24 08:35:00|43580.2|43576.6|43554.2|43550.6|43584.2|43580.6|43544.2|43540.6|216
1740386400000|2025-02-24 08:40:00|43554.7|43551.1|43601.7|43598.1|43603.7|43600.1|43554.7|43551.1|165
1740386700000|2025-02-24 08:45:00|43602.2|43598.6|43629.2|43625.6|43633.7|43630.1|43597.7|43594.1|178
1740387000000|2025-02-24 08:50:00|43628.7|43625.1|43635.7|43632.1|43637.7|43634.1|43622.7|43619.1|132
1740387300000|2025-02-24 08:55:00|43636.7|43633.1|43627.7|43624.1|43639.7|43636.1|43621.2|43617.6|133
1740387600000|2025-02-24 09:00:00|43625.7|43622.1|43708.7|43705.1|43714.7|43711.1|43621.2|43617.6|1098
1740387900000|2025-02-24 09:05:00|43708.2|43704.6|43718.7|43715.1|43726.2|43722.6|43696.7|43693.1|586
1740388200000|2025-02-24 09:10:00|43718.2|43714.6|43721.7|43718.1|43723.2|43719.6|43708.7|43705.1|221
1740388500000|2025-02-24 09:15:00|43721.2|43717.6|43724.2|43720.6|43735.7|43732.1|43712.7|43709.1|503
1740388800000|2025-02-24 09:20:00|43722.7|43719.1|43726.2|43722.6|43729.7|43726.1|43715.7|43712.1|242
1740389100000|2025-02-24 09:25:00|43726.7|43723.1|43717.2|43713.6|43726.7|43723.1|43714.7|43711.1|180
1740389400000|2025-02-24 09:30:00|43717.7|43714.1|43712.7|43709.1|43724.7|43721.1|43708.2|43704.6|229
1740389700000|2025-02-24 09:35:00|43712.2|43708.6|43703.7|43700.1|43716.7|43713.1|43700.7|43697.1|160
1740390000000|2025-02-24 09:40:00|43702.7|43699.1|43709.7|43706.1|43714.2|43710.6|43695.2|43691.6|193
1740390300000|2025-02-24 09:45:00|43709.2|43705.6|43710.7|43707.1|43720.7|43717.1|43705.2|43701.6|169
1740390600000|2025-02-24 09:50:00|43711.2|43707.6|43706.7|43703.1|43718.2|43714.6|43706.2|43702.6|126
1740390900000|2025-02-24 09:55:00|43705.2|43701.6|43696.2|43692.6|43710.7|43707.1|43695.2|43691.6|211
1740391200000|2025-02-24 10:00:00|43696.7|43693.1|43701.7|43698.1|43709.7|43706.1|43696.2|43692.6|196
1740391500000|2025-02-24 10:05:00|43701.2|43697.6|43686.7|43683.1|43707.7|43704.1|43686.2|43682.6|174
1740391800000|2025-02-24 10:10:00|43686.2|43682.6|43701.2|43697.6|43703.7|43700.1|43676.7|43673.1|181
1740392100000|2025-02-24 10:15:00|43701.7|43698.1|43706.7|43703.1|43709.7|43706.1|43690.7|43687.1|114
1740392400000|2025-02-24 10:20:00|43707.2|43703.6|43707.7|43704.1|43709.7|43706.1|43702.2|43698.6|75
1740392700000|2025-02-24 10:25:00|43708.2|43704.6|43712.7|43709.1|43714.7|43711.1|43705.7|43702.1|53
1740393000000|2025-02-24 10:30:00|43713.2|43709.6|43722.7|43719.1|43728.2|43724.6|43711.2|43707.6|193
1740393300000|2025-02-24 10:35:00|43721.7|43718.1|43712.2|43708.6|43730.2|43726.6|43712.2|43708.6|327
1740393600000|2025-02-24 10:40:00|43711.7|43708.1|43705.7|43702.1|43714.7|43711.1|43702.7|43699.1|115
1740393900000|2025-02-24 10:45:00|43706.7|43703.1|43714.2|43710.6|43715.7|43712.1|43704.7|43701.1|76
1740394200000|2025-02-24 10:50:00|43714.7|43711.1|43720.7|43717.1|43721.7|43718.1|43707.2|43703.6|96
1740394500000|2025-02-24 10:55:00|43721.2|43717.6|43710.7|43707.1|43724.7|43721.1|43707.2|43703.6|104
1740394800000|2025-02-24 11:00:00|43711.7|43708.1|43721.7|43718.1|43743.7|43740.1|43696.7|43693.1|670
1740395100000|2025-02-24 11:05:00|43723.7|43720.1|43727.7|43724.1|43739.7|43736.1|43721.7|43718.1|123
1740395400000|2025-02-24 11:10:00|43728.2|43724.6|43729.7|43726.1|43732.7|43729.1|43716.7|43713.1|110
1740395700000|2025-02-24 11:15:00|43729.2|43725.6|43730.7|43727.1|43740.2|43736.6|43725.7|43722.1|102
1740396000000|2025-02-24 11:20:00|43731.2|43727.6|43732.7|43729.1|43732.7|43729.1|43728.2|43724.6|81
1740396300000|2025-02-24 11:25:00|43732.2|43728.6|43738.7|43735.1|43739.7|43736.1|43726.2|43722.6|101
1740396600000|2025-02-24 11:30:00|43738.2|43734.6|43740.2|43736.6|43740.2|43736.6|43730.2|43726.6|75
1740396900000|2025-02-24 11:35:00|43740.7|43737.1|43746.7|43743.1|43746.7|43743.1|43738.7|43735.1|143
1740397200000|2025-02-24 11:40:00|43747.2|43743.6|43745.2|43741.6|43747.7|43744.1|43740.7|43737.1|103
1740397500000|2025-02-24 11:45:00|43744.7|43741.1|43735.7|43732.1|43749.2|43745.6|43734.2|43730.6|210
1740397800000|2025-02-24 11:50:00|43736.2|43732.6|43736.7|43733.1|43740.7|43737.1|43729.7|43726.1|121
1740398100000|2025-02-24 11:55:00|43736.2|43732.6|43735.2|43731.6|43738.2|43734.6|43726.2|43722.6|140
1740398400000|2025-02-24 12:00:00|43734.7|43731.1|43710.7|43707.1|43734.7|43731.1|43709.7|43706.1|281
1740398700000|2025-02-24 12:05:00|43710.2|43706.6|43726.7|43723.1|43729.7|43726.1|43703.7|43700.1|211
1740399000000|2025-02-24 12:10:00|43726.2|43722.6|43701.7|43698.1|43726.2|43722.6|43698.7|43695.1|193
1740399300000|2025-02-24 12:15:00|43702.2|43698.6|43712.7|43709.1|43720.7|43717.1|43700.7|43697.1|233
1740399600000|2025-02-24 12:20:00|43712.2|43708.6|43714.7|43711.1|43721.7|43718.1|43709.2|43705.6|171
1740399900000|2025-02-24 12:25:00|43714.2|43710.6|43716.7|43713.1|43718.7|43715.1|43703.7|43700.1|150
1740400200000|2025-02-24 12:30:00|43717.2|43713.6|43731.7|43728.1|43741.2|43737.6|43717.2|43713.6|227
1740400500000|2025-02-24 12:35:00|43731.2|43727.6|43734.7|43731.1|43734.7|43731.1|43726.2|43722.6|110
1740400800000|2025-02-24 12:40:00|43734.2|43730.6|43710.7|43707.1|43738.2|43734.6|43710.2|43706.6|147
1740401100000|2025-02-24 12:45:00|43711.2|43707.6|43705.2|43701.6|43722.7|43719.1|43697.2|43693.6|211
1740401400000|2025-02-24 12:50:00|43704.7|43701.1|43700.7|43697.1|43713.7|43710.1|43697.7|43694.1|189
1740401700000|2025-02-24 12:55:00|43701.2|43697.6|43703.7|43700.1|43707.7|43704.1|43690.7|43687.1|236
1740402000000|2025-02-24 13:00:00|43700.7|43697.1|43693.7|43690.1|43703.7|43700.1|43692.2|43688.6|249
1740402300000|2025-02-24 13:05:00|43694.2|43690.6|43693.7|43690.1|43705.7|43702.1|43685.2|43681.6|338
1740402600000|2025-02-24 13:10:00|43694.2|43690.6|43698.7|43695.1|43702.2|43698.6|43693.7|43690.1|172
1740402900000|2025-02-24 13:15:00|43699.2|43695.6|43693.7|43690.1|43699.7|43696.1|43687.7|43684.1|242
1740403200000|2025-02-24 13:20:00|43694.2|43690.6|43685.7|43682.1|43698.7|43695.1|43684.7|43681.1|227
1740403500000|2025-02-24 13:25:00|43685.2|43681.6|43674.2|43670.6|43687.2|43683.6|43672.2|43668.6|249
1740403800000|2025-02-24 13:30:00|43674.7|43671.1|43663.7|43660.1|43679.2|43675.6|43658.2|43654.6|491
1740404100000|2025-02-24 13:35:00|43663.2|43659.6|43666.7|43663.1|43674.2|43670.6|43661.7|43658.1|308
1740404400000|2025-02-24 13:40:00|43667.2|43663.6|43659.7|43656.1|43676.7|43673.1|43659.7|43656.1|193
1740404700000|2025-02-24 13:45:00|43660.7|43657.1|43660.7|43657.1|43674.7|43671.1|43653.7|43650.1|301
1740405000000|2025-02-24 13:50:00|43660.2|43656.6|43654.7|43651.1|43667.2|43663.6|43649.7|43646.1|180
1740405300000|2025-02-24 13:55:00|43654.2|43650.6|43640.7|43637.1|43658.7|43655.1|43638.7|43635.1|270
1740405600000|2025-02-24 14:00:00|43640.2|43636.6|43628.7|43625.1|43660.7|43657.1|43628.7|43625.1|474
1740405900000|2025-02-24 14:05:00|43628.2|43624.6|43612.7|43609.1|43631.2|43627.6|43606.7|43603.1|416
1740406200000|2025-02-24 14:10:00|43613.7|43610.1|43636.7|43633.1|43637.7|43634.1|43607.7|43604.1|430
1740406500000|2025-02-24 14:15:00|43636.2|43632.6|43641.7|43638.1|43656.2|43652.6|43633.7|43630.1|444
1740406800000|2025-02-24 14:20:00|43640.7|43637.1|43620.7|43617.1|43640.7|43637.1|43618.7|43615.1|640
1740407100000|2025-02-24 14:25:00|43620.2|43616.6|43593.7|43590.1|43637.2|43633.6|43588.2|43584.6|1517
1740407400000|2025-02-24 14:30:00|43592.2|43588.6|43600.1|43597.7|43648.6|43646.2|43570.6|43568.2|6159
1740407700000|2025-02-24 14:35:00|43599.1|43596.7|43549.1|43546.7|43600.1|43597.7|43524.6|43522.2|2919
1740408000000|2025-02-24 14:40:00|43549.6|43547.2|43543.1|43540.7|43589.1|43586.7|43502.1|43499.7|2740
1740408300000|2025-02-24 14:45:00|43544.1|43541.7|43485.1|43482.7|43561.1|43558.7|43469.1|43466.7|2355
1740408600000|2025-02-24 14:50:00|43486.1|43483.7|43496.6|43494.2|43521.1|43518.7|43464.6|43462.2|2691
1740408900000|2025-02-24 14:55:00|43496.1|43493.7|43443.1|43440.7|43496.1|43493.7|43440.1|43437.7|1693
1740409200000|2025-02-24 15:00:00|43444.1|43441.7|43400.1|43397.7|43472.1|43469.7|43387.1|43384.7|2160
1740409500000|2025-02-24 15:05:00|43399.6|43397.2|43424.1|43421.7|43456.1|43453.7|43343.1|43340.7|2847
1740409800000|2025-02-24 15:10:00|43424.6|43422.2|43485.1|43482.7|43493.1|43490.7|43413.1|43410.7|2388
1740410100000|2025-02-24 15:15:00|43484.6|43482.2|43481.6|43479.2|43528.6|43526.2|43468.1|43465.7|1776
1740410400000|2025-02-24 15:20:00|43480.7|43478.3|43518.2|43515.8|43522.2|43519.8|43476.2|43473.8|1585
1740410700000|2025-02-24 15:25:00|43519.2|43516.8|43471.7|43469.3|43521.2|43518.8|43457.2|43454.8|1263
1740411000000|2025-02-24 15:30:00|43471.2|43468.8|43455.2|43452.8|43498.7|43496.3|43432.2|43429.8|1719
1740411300000|2025-02-24 15:35:00|43456.2|43453.8|43454.7|43452.3|43473.2|43470.8|43421.2|43418.8|1637
1740411600000|2025-02-24 15:40:00|43454.2|43451.8|43452.2|43449.8|43475.2|43472.8|43433.7|43431.3|1263
1740411900000|2025-02-24 15:45:00|43452.7|43450.3|43492.2|43489.8|43493.7|43491.3|43443.7|43441.3|1346
1740412200000|2025-02-24 15:50:00|43489.7|43487.3|43428.2|43425.8|43511.2|43508.8|43425.2|43422.8|1900
1740412500000|2025-02-24 15:55:00|43427.2|43424.8|43430.2|43427.8|43442.7|43440.3|43378.2|43375.8|1870
1740412800000|2025-02-24 16:00:00|43431.7|43429.3|43477.2|43474.8|43480.2|43477.8|43420.7|43418.3|1767
1740413100000|2025-02-24 16:05:00|43476.7|43474.3|43466.2|43463.8|43506.2|43503.8|43462.7|43460.3|1718
1740413400000|2025-02-24 16:10:00|43465.7|43463.3|43504.2|43501.8|43506.2|43503.8|43457.2|43454.8|1286
1740413700000|2025-02-24 16:15:00|43505.2|43502.8|43527.7|43525.3|43530.7|43528.3|43493.7|43491.3|1246
1740414000000|2025-02-24 16:20:00|43527.2|43524.8|43531.2|43528.8|43554.2|43551.8|43516.2|43513.8|1208
1740414300000|2025-02-24 16:25:00|43531.7|43529.3|43577.2|43574.8|43601.2|43598.8|43525.2|43522.8|1677
1740414600000|2025-02-24 16:30:00|43576.7|43574.3|43588.2|43585.8|43609.7|43607.3|43576.2|43573.8|1049
1740414900000|2025-02-24 16:35:00|43588.7|43586.3|43534.2|43531.8|43611.7|43609.3|43530.7|43528.3|1341
1740415200000|2025-02-24 16:40:00|43534.7|43532.3|43578.2|43575.8|43615.7|43613.3|43533.2|43530.8|1407
1740415500000|2025-02-24 16:45:00|43577.2|43574.8|43581.2|43578.8|43606.7|43604.3|43574.2|43571.8|861
1740415800000|2025-02-24 16:50:00|43581.7|43579.3|43584.2|43581.8|43601.2|43598.8|43562.2|43559.8|967
1740416100000|2025-02-24 16:55:00|43583.7|43581.3|43550.2|43547.8|43584.2|43581.8|43538.2|43535.8|1013
1740416400000|2025-02-24 17:00:00|43549.7|43547.3|43596.2|43593.8|43598.7|43596.3|43537.2|43534.8|869
1740416700000|2025-02-24 17:05:00|43595.7|43593.3|43579.2|43576.8|43604.7|43602.3|43555.7|43553.3|865
1740417000000|2025-02-24 17:10:00|43578.7|43576.3|43594.2|43591.8|43604.2|43601.8|43568.2|43565.8|760
1740417300000|2025-02-24 17:15:00|43593.7|43591.3|43628.7|43626.3|43640.7|43638.3|43589.2|43586.8|1290
1740417600000|2025-02-24 17:20:00|43629.2|43626.8|43636.7|43634.3|43652.7|43650.3|43628.7|43626.3|1224
1740417900000|2025-02-24 17:25:00|43635.2|43632.8|43610.7|43608.3|43643.2|43640.8|43607.2|43604.8|1038
1740418200000|2025-02-24 17:30:00|43609.2|43606.8|43606.7|43604.3|43620.7|43618.3|43595.2|43592.8|805
1740418500000|2025-02-24 17:35:00|43608.7|43606.3|43640.2|43637.8|43642.2|43639.8|43598.7|43596.3|711
1740418800000|2025-02-24 17:40:00|43639.7|43637.3|43655.7|43653.3|43657.2|43654.8|43629.2|43626.8|615
1740419100000|2025-02-24 17:45:00|43657.2|43654.8|43647.7|43645.3|43672.2|43669.8|43636.2|43633.8|896
1740419400000|2025-02-24 17:50:00|43647.2|43644.8|43619.2|43616.8|43652.2|43649.8|43610.2|43607.8|686
1740419700000|2025-02-24 17:55:00|43618.7|43616.3|43616.2|43613.8|43659.7|43657.3|43612.7|43610.3|974
1740420000000|2025-02-24 18:00:00|43615.7|43613.3|43620.2|43617.8|43629.2|43626.8|43602.2|43599.8|601
1740420300000|2025-02-24 18:05:00|43619.7|43617.3|43652.2|43649.8|43653.2|43650.8|43604.2|43601.8|839
1740420600000|2025-02-24 18:10:00|43652.7|43650.3|43626.2|43623.8|43660.7|43658.3|43609.7|43607.3|793
1740420900000|2025-02-24 18:15:00|43625.7|43623.3|43666.2|43663.8|43684.2|43681.8|43624.2|43621.8|1126
1740421200000|2025-02-24 18:20:00|43665.7|43663.3|43667.2|43664.8|43668.7|43666.3|43647.2|43644.8|576
1740421500000|2025-02-24 18:25:00|43667.7|43665.3|43652.2|43649.8|43688.7|43686.3|43648.7|43646.3|501
1740421800000|2025-02-24 18:30:00|43651.2|43648.8|43672.7|43670.3|43681.7|43679.3|43643.2|43640.8|658
1740422100000|2025-02-24 18:35:00|43671.2|43668.8|43669.2|43666.8|43681.7|43679.3|43650.2|43647.8|467
1740422400000|2025-02-24 18:40:00|43669.7|43667.3|43680.7|43678.3|43689.2|43686.8|43668.2|43665.8|516
1740422700000|2025-02-24 18:45:00|43680.2|43677.8|43636.7|43634.3|43687.7|43685.3|43634.2|43631.8|942
1740423000000|2025-02-24 18:50:00|43636.2|43633.8|43652.2|43649.8|43656.2|43653.8|43621.2|43618.8|707
1740423300000|2025-02-24 18:55:00|43651.7|43649.3|43640.2|43637.8|43660.2|43657.8|43616.7|43614.3|920
1740423600000|2025-02-24 19:00:00|43640.7|43638.3|43694.7|43692.3|43698.7|43696.3|43637.2|43634.8|821
1740423900000|2025-02-24 19:05:00|43695.7|43693.3|43672.2|43669.8|43695.7|43693.3|43659.2|43656.8|782
1740424200000|2025-02-24 19:10:00|43672.7|43670.3|43656.2|43653.8|43674.7|43672.3|43645.2|43642.8|539
1740424500000|2025-02-24 19:15:00|43655.7|43653.3|43625.7|43623.3|43678.2|43675.8|43619.7|43617.3|624
1740424800000|2025-02-24 19:20:00|43624.7|43622.3|43628.2|43625.8|43644.7|43642.3|43603.2|43600.8|862
1740425100000|2025-02-24 19:25:00|43627.7|43625.3|43617.7|43615.3|43638.7|43636.3|43614.7|43612.3|516
1740425400000|2025-02-24 19:30:00|43617.2|43614.8|43653.2|43650.8|43664.7|43662.3|43616.2|43613.8|639
1740425700000|2025-02-24 19:35:00|43652.7|43650.3|43636.2|43633.8|43656.2|43653.8|43627.2|43624.8|422
1740426000000|2025-02-24 19:40:00|43636.7|43634.3|43608.2|43605.8|43640.2|43637.8|43600.2|43597.8|554
1740426300000|2025-02-24 19:45:00|43608.7|43606.3|43615.2|43612.8|43621.2|43618.8|43589.7|43587.3|453
1740426600000|2025-02-24 19:50:00|43614.7|43612.3|43607.7|43605.3|43631.7|43629.3|43598.2|43595.8|455
1740426900000|2025-02-24 19:55:00|43608.2|43605.8|43601.2|43598.8|43608.2|43605.8|43578.7|43576.3|545
1740427200000|2025-02-24 20:00:00|43600.2|43597.8|43583.7|43581.3|43606.2|43603.8|43563.2|43560.8|1090
1740427500000|2025-02-24 20:05:00|43584.2|43581.8|43594.2|43591.8|43605.2|43602.8|43566.2|43563.8|718
1740427800000|2025-02-24 20:10:00|43594.7|43592.3|43582.2|43579.8|43595.2|43592.8|43567.2|43564.8|469
1740428100000|2025-02-24 20:15:00|43582.7|43580.3|43594.7|43592.3|43616.7|43614.3|43573.2|43570.8|1296
1740428400000|2025-02-24 20:20:00|43595.2|43592.8|43559.7|43557.3|43614.2|43611.8|43557.2|43554.8|1563
1740428700000|2025-02-24 20:25:00|43559.2|43556.8|43554.7|43552.3|43573.2|43570.8|43551.2|43548.8|874
1740429000000|2025-02-24 20:30:00|43555.7|43553.3|43575.2|43572.8|43589.2|43586.8|43554.2|43551.8|753
1740429300000|2025-02-24 20:35:00|43574.7|43572.3|43566.7|43564.3|43597.2|43594.8|43560.7|43558.3|728
1740429600000|2025-02-24 20:40:00|43566.2|43563.8|43544.2|43541.8|43574.2|43571.8|43538.2|43535.8|1116
1740429900000|2025-02-24 20:45:00|43543.7|43541.3|43567.2|43564.8|43582.7|43580.3|43527.7|43525.3|1231
1740430200000|2025-02-24 20:50:00|43570.7|43568.3|43469.7|43467.3|43586.2|43583.8|43457.7|43455.3|2184
1740430500000|2025-02-24 20:55:00|43469.2|43466.8|43463.7|43461.3|43492.2|43489.8|43427.2|43424.8|5140
1740430800000|2025-02-24 21:00:00|43464.9|43460.1|43461.9|43457.1|43474.4|43469.6|43446.4|43441.6|1947
1740431100000|2025-02-24 21:05:00|43460.4|43455.6|43495.4|43490.6|43495.9|43491.1|43456.4|43451.6|565
1740431400000|2025-02-24 21:10:00|43495.9|43491.1|43510.4|43505.6|43523.4|43518.6|43495.9|43491.1|596
1740431700000|2025-02-24 21:15:00|43510.9|43506.1|43506.4|43501.6|43519.4|43514.6|43496.4|43491.6|281
1740432000000|2025-02-24 21:20:00|43505.9|43501.1|43503.4|43498.6|43511.4|43506.6|43502.4|43497.6|122
1740432300000|2025-02-24 21:25:00|43503.9|43499.1|43504.4|43499.6|43508.9|43504.1|43501.4|43496.6|72
1740432600000|2025-02-24 21:30:00|43507.4|43502.6|43506.4|43501.6|43517.9|43513.1|43505.4|43500.6|125
1740432900000|2025-02-24 21:35:00|43506.9|43502.1|43500.4|43495.6|43509.4|43504.6|43497.9|43493.1|72
1740433200000|2025-02-24 21:40:00|43500.9|43496.1|43498.4|43493.6|43502.9|43498.1|43489.9|43485.1|83
1740433500000|2025-02-24 21:45:00|43498.9|43494.1|43498.9|43494.1|43504.4|43499.6|43495.4|43490.6|94
1740433800000|2025-02-24 21:50:00|43498.4|43493.6|43497.4|43492.6|43501.9|43497.1|43493.9|43489.1|62
1740434100000|2025-02-24 21:55:00|43497.9|43493.1|43499.6|43489.8|43500.9|43496.1|43492.4|43487.3|179
1740434400000|2025-02-24 22:00:00|43499.3|43489.5|43495.4|43485.6|43499.3|43489.5|43495.3|43485.5|0
1740434700000|2025-02-24 22:05:00|43494.8|43485|43491.6|43481.8|43497|43487.2|43486.6|43476.8|0
1740435000000|2025-02-24 22:10:00|43488.5|43478.7|43491.3|43481.5|43491.3|43481.5|43488.5|43478.7|0
1740435300000|2025-02-24 22:15:00|43491.4|43481.6|43497.6|43487.8|43497.6|43487.8|43490.2|43480.4|0
1740435600000|2025-02-24 22:20:00|43498.2|43488.4|43498.3|43488.5|43498.3|43488.5|43498.2|43488.4|0
1740435900000|2025-02-24 22:25:00|43498.6|43488.8|43498.2|43488.4|43500.6|43490.8|43497.5|43487.7|0
1740436200000|2025-02-24 22:30:00|43498.1|43488.3|43500.1|43490.3|43503.1|43493.3|43498.1|43488.3|0
1740436500000|2025-02-24 22:35:00|43499.3|43489.5|43499.3|43489.5|43499.3|43489.5|43499.3|43489.5|0
1740436800000|2025-02-24 22:40:00|43499.6|43489.8|43501.5|43491.7|43502.1|43492.3|43499.6|43489.8|0
1740437100000|2025-02-24 22:45:00|43501.6|43491.8|43501.8|43492|43502.2|43492.4|43501.5|43491.7|0
1740437400000|2025-02-24 22:50:00|43502.3|43492.5|43502|43492.2|43502.3|43492.5|43502|43492.2|0
1740437700000|2025-02-24 22:55:00|43503.3|43493.5|43502.8|43493|43504.5|43494.7|43501.5|43491.7|0
1740438000000|2025-02-24 23:00:00|43518.8|43514|43505.8|43501|43524.3|43519.5|43491.8|43487|169
1740438300000|2025-02-24 23:05:00|43506.3|43501.5|43506.8|43502|43514.8|43510|43494.8|43490|81
1740438600000|2025-02-24 23:10:00|43507.3|43502.5|43511.3|43506.5|43520.8|43516|43505.3|43500.5|59
1740438900000|2025-02-24 23:15:00|43511.8|43507|43513.8|43509|43519.8|43515|43508.3|43503.5|31
1740439200000|2025-02-24 23:20:00|43514.3|43509.5|43523.8|43519|43525.3|43520.5|43513.3|43508.5|72
1740439500000|2025-02-24 23:25:00|43524.3|43519.5|43534.8|43530|43535.8|43531|43520.3|43515.5|93
1740439800000|2025-02-24 23:30:00|43534.3|43529.5|43512.3|43507.5|43540.3|43535.5|43503.8|43499|263
1740440100000|2025-02-24 23:35:00|43512.8|43508|43507.8|43503|43523.3|43518.5|43504.3|43499.5|124
1740440400000|2025-02-24 23:40:00|43508.3|43503.5|43502.3|43497.5|43509.8|43505|43501.3|43496.5|72
1740440700000|2025-02-24 23:45:00|43501.8|43497|43479.8|43475|43508.8|43504|43477.3|43472.5|200
1740441000000|2025-02-24 23:50:00|43480.3|43475.5|43460.8|43456|43485.3|43480.5|43459.3|43454.5|127
1740441300000|2025-02-24 23:55:00|43461.3|43456.5|43486.3|43481.5|43491.8|43487|43458.8|43454|173
1740441600000|2025-02-25 00:00:00|43487.8|43483|43516.3|43511.5|43517.8|43513|43486.3|43481.5|339
1740441900000|2025-02-25 00:05:00|43515.8|43511|43515.3|43510.5|43518.8|43514|43508.3|43503.5|160
1740442200000|2025-02-25 00:10:00|43514.8|43510|43512.8|43508|43528.8|43524|43511.8|43507|102
1740442500000|2025-02-25 00:15:00|43513.3|43508.5|43505.8|43501|43516.8|43512|43504.3|43499.5|151
1740442800000|2025-02-25 00:20:00|43506.3|43501.5|43513.8|43509|43514.8|43510|43504.8|43500|44
1740443100000|2025-02-25 00:25:00|43513.3|43508.5|43518.8|43514|43530.3|43525.5|43512.8|43508|163
1740443400000|2025-02-25 00:30:00|43519.3|43514.5|43517.3|43512.5|43522.8|43518|43510.8|43506|84
1740443700000|2025-02-25 00:35:00|43516.8|43512|43533.8|43529|43536.3|43531.5|43516.3|43511.5|105
1740444000000|2025-02-25 00:40:00|43533.3|43528.5|43529.8|43525|43541.8|43537|43529.3|43524.5|112
1740444300000|2025-02-25 00:45:00|43529.3|43524.5|43533.8|43529|43535.8|43531|43527.3|43522.5|59
1740444600000|2025-02-25 00:50:00|43533.3|43528.5|43532.8|43528|43543.3|43538.5|43530.8|43526|148
1740444900000|2025-02-25 00:55:00|43532.3|43527.5|43536.3|43531.5|43536.3|43531.5|43525.3|43520.5|86
1740445200000|2025-02-25 01:00:00|43535.8|43531|43543.8|43539|43545.8|43541|43526.3|43521.5|80
1740445500000|2025-02-25 01:05:00|43543.3|43538.5|43539.8|43535|43547.8|43543|43537.8|43533|99
1740445800000|2025-02-25 01:10:00|43539.3|43534.5|43531.3|43526.5|43541.8|43537|43526.8|43522|65
1740446100000|2025-02-25 01:15:00|43530.8|43526|43531.8|43527|43543.3|43538.5|43529.8|43525|81
1740446400000|2025-02-25 01:20:00|43531.3|43526.5|43537.3|43532.5|43539.8|43535|43529.8|43525|59
1740446700000|2025-02-25 01:25:00|43537.8|43533|43538.8|43534|43540.8|43536|43521.8|43517|98
1740447000000|2025-02-25 01:30:00|43540.3|43535.5|43547.3|43542.5|43554.3|43549.5|43539.3|43534.5|204
1740447300000|2025-02-25 01:35:00|43546.8|43542|43545.8|43541|43551.8|43547|43540.8|43536|58
1740447600000|2025-02-25 01:40:00|43546.3|43541.5|43550.8|43546|43552.8|43548|43545.8|43541|39
1740447900000|2025-02-25 01:45:00|43551.3|43546.5|43549.3|43544.5|43551.3|43546.5|43542.3|43537.5|25
1740448200000|2025-02-25 01:50:00|43548.8|43544|43563.8|43559|43567.3|43562.5|43548.3|43543.5|121
1740448500000|2025-02-25 01:55:00|43563.3|43558.5|43567.8|43563|43569.8|43565|43562.3|43557.5|64
1740448800000|2025-02-25 02:00:00|43567.3|43562.5|43570.3|43565.5|43574.8|43570|43565.8|43561|66
1740449100000|2025-02-25 02:05:00|43569.8|43565|43560.8|43556|43570.3|43565.5|43558.8|43554|52
1740449400000|2025-02-25 02:10:00|43560.3|43555.5|43567.3|43562.5|43571.3|43566.5|43559.3|43554.5|98
1740449700000|2025-02-25 02:15:00|43567.8|43563|43568.8|43564|43573.3|43568.5|43565.8|43561|39
1740450000000|2025-02-25 02:20:00|43569.3|43564.5|43551.3|43546.5|43571.3|43566.5|43526.8|43522|258
1740450300000|2025-02-25 02:25:00|43550.8|43546|43546.8|43542|43559.3|43554.5|43545.3|43540.5|70
1740450600000|2025-02-25 02:30:00|43545.8|43541|43549.3|43544.5|43553.8|43549|43543.3|43538.5|53
1740450900000|2025-02-25 02:35:00|43549.8|43545|43555.3|43550.5|43558.8|43554|43549.3|43544.5|31
1740451200000|2025-02-25 02:40:00|43555.8|43551|43557.3|43552.5|43560.8|43556|43555.3|43550.5|27
1740451500000|2025-02-25 02:45:00|43556.8|43552|43556.8|43552|43557.8|43553|43551.3|43546.5|35
1740451800000|2025-02-25 02:50:00|43556.3|43551.5|43560.8|43556|43560.8|43556|43555.3|43550.5|33
1740452100000|2025-02-25 02:55:00|43561.3|43556.5|43569.8|43565|43571.8|43567|43559.8|43555|43
1740452400000|2025-02-25 03:00:00|43569.3|43564.5|43581.8|43577|43585.3|43580.5|43567.8|43563|51
1740452700000|2025-02-25 03:05:00|43581.3|43576.5|43578.3|43573.5|43583.3|43578.5|43578.3|43573.5|30
1740453000000|2025-02-25 03:10:00|43577.8|43573|43581.8|43577|43582.3|43577.5|43574.3|43569.5|31
1740453300000|2025-02-25 03:15:00|43581.3|43576.5|43573.3|43568.5|43581.3|43576.5|43571.3|43566.5|25
1740453600000|2025-02-25 03:20:00|43572.8|43568|43565.8|43561|43573.3|43568.5|43565.8|43561|9
1740453900000|2025-02-25 03:25:00|43565.3|43560.5|43564.3|43559.5|43570.8|43566|43563.3|43558.5|11
1740454200000|2025-02-25 03:30:00|43563.3|43558.5|43563.3|43558.5|43567.3|43562.5|43560.8|43556|7
1740454500000|2025-02-25 03:35:00|43562.8|43558|43554.3|43549.5|43563.3|43558.5|43552.8|43548|15
1740454800000|2025-02-25 03:40:00|43554.8|43550|43556.3|43551.5|43557.3|43552.5|43553.8|43549|10
1740455100000|2025-02-25 03:45:00|43555.8|43551|43560.8|43556|43564.8|43560|43555.3|43550.5|17
1740455400000|2025-02-25 03:50:00|43561.3|43556.5|43550.3|43545.5|43562.3|43557.5|43547.8|43543|19
1740455700000|2025-02-25 03:55:00|43549.8|43545|43543.8|43539|43551.3|43546.5|43543.3|43538.5|6
1740456000000|2025-02-25 04:00:00|43545.3|43540.5|43538.8|43534|43548.8|43544|43536.8|43532|28
1740456300000|2025-02-25 04:05:00|43540.3|43535.5|43547.3|43542.5|43548.8|43544|43539.8|43535|6
1740456600000|2025-02-25 04:10:00|43547.8|43543|43547.3|43542.5|43551.3|43546.5|43544.3|43539.5|10
1740456900000|2025-02-25 04:15:00|43547.8|43543|43555.8|43551|43556.3|43551.5|43547.8|43543|16
1740457200000|2025-02-25 04:20:00|43555.3|43550.5|43563.8|43559|43564.8|43560|43553.3|43548.5|17
1740457500000|2025-02-25 04:25:00|43564.3|43559.5|43563.3|43558.5|43564.3|43559.5|43561.8|43557|2
1740457800000|2025-02-25 04:30:00|43562.8|43558|43553.3|43548.5|43563.3|43558.5|43552.8|43548|7
1740458100000|2025-02-25 04:35:00|43552.8|43548|43549.3|43544.5|43556.8|43552|43547.8|43543|16
1740458400000|2025-02-25 04:40:00|43549.8|43545|43547.3|43542.5|43551.8|43547|43546.3|43541.5|14
1740458700000|2025-02-25 04:45:00|43547.8|43543|43537.8|43533|43548.3|43543.5|43537.8|43533|10
1740459000000|2025-02-25 04:50:00|43538.3|43533.5|43532.3|43527.5|43539.8|43535|43526.8|43522|19
1740459300000|2025-02-25 04:55:00|43531.8|43527|43527.3|43522.5|43532.8|43528|43527.3|43522.5|7
1740459600000|2025-02-25 05:00:00|43527.8|43523|43531.3|43526.5|43533.3|43528.5|43523.8|43519|18
1740459900000|2025-02-25 05:05:00|43531.8|43527|43532.8|43528|43534.3|43529.5|43527.8|43523|20
1740460200000|2025-02-25 05:10:00|43532.3|43527.5|43530.3|43525.5|43533.3|43528.5|43524.8|43520|18
1740460500000|2025-02-25 05:15:00|43530.8|43526|43532.3|43527.5|43534.8|43530|43530.3|43525.5|17
1740460800000|2025-02-25 05:20:00|43532.8|43528|43536.3|43531.5|43536.8|43532|43529.8|43525|23
1740461100000|2025-02-25 05:25:00|43536.8|43532|43535.8|43531|43540.8|43536|43533.3|43528.5|16
1740461400000|2025-02-25 05:30:00|43535.3|43530.5|43534.3|43529.5|43536.3|43531.5|43530.8|43526|18
1740461700000|2025-02-25 05:35:00|43533.8|43529|43537.3|43532.5|43537.8|43533|43531.3|43526.5|10
1740462000000|2025-02-25 05:40:00|43537.8|43533|43531.3|43526.5|43538.8|43534|43529.8|43525|87
1740462300000|2025-02-25 05:45:00|43531.8|43527|43537.8|43533|43538.3|43533.5|43529.8|43525|34
1740462600000|2025-02-25 05:50:00|43537.3|43532.5|43540.8|43536|43540.8|43536|43534.8|43530|7
1740462900000|2025-02-25 05:55:00|43540.3|43535.5|43534.8|43530|43540.8|43536|43533.8|43529|10
1740463200000|2025-02-25 06:00:00|43534.3|43529.5|43525.8|43521|43534.8|43530|43524.3|43519.5|21
1740463500000|2025-02-25 06:05:00|43526.3|43521.5|43537.8|43533|43539.3|43534.5|43525.8|43521|28
1740463800000|2025-02-25 06:10:00|43539.3|43534.5|43536.3|43531.5|43540.3|43535.5|43534.3|43529.5|25
1740464100000|2025-02-25 06:15:00|43536.8|43532|43530.8|43526|43539.8|43535|43529.8|43525|27
1740464400000|2025-02-25 06:20:00|43530.3|43525.5|43517.3|43512.5|43530.8|43526|43515.8|43511|116
1740464700000|2025-02-25 06:25:00|43516.8|43512|43511.3|43506.5|43518.8|43514|43507.8|43503|24
1740465000000|2025-02-25 06:30:00|43510.8|43506|43500.8|43496|43514.8|43510|43500.3|43495.5|75
1740465300000|2025-02-25 06:35:00|43500.3|43495.5|43499.8|43495|43501.3|43496.5|43493.3|43488.5|40
1740465600000|2025-02-25 06:40:00|43499.3|43494.5|43505.8|43501|43509.8|43505|43497.8|43493|47
1740465900000|2025-02-25 06:45:00|43506.3|43501.5|43498.8|43494|43513.3|43508.5|43498.8|43494|103
1740466200000|2025-02-25 06:50:00|43499.3|43494.5|43492.3|43487.5|43499.8|43495|43481.3|43476.5|95
1740466500000|2025-02-25 06:55:00|43492.8|43488|43494.8|43490|43500.8|43496|43485.3|43480.5|43
1740466800000|2025-02-25 07:00:00|43494.2|43490.6|43471.7|43468.1|43496.2|43492.6|43470.2|43466.6|56
1740467100000|2025-02-25 07:05:00|43471.2|43467.6|43469.2|43465.6|43476.7|43473.1|43456.7|43453.1|177
1740467400000|2025-02-25 07:10:00|43469.7|43466.1|43472.7|43469.1|43474.7|43471.1|43464.7|43461.1|82
1740467700000|2025-02-25 07:15:00|43473.2|43469.6|43478.2|43474.6|43493.2|43489.6|43473.2|43469.6|53
1740468000000|2025-02-25 07:20:00|43478.7|43475.1|43474.7|43471.1|43483.2|43479.6|43464.2|43460.6|32
1740468300000|2025-02-25 07:25:00|43475.2|43471.6|43415.7|43412.1|43476.2|43472.6|43414.7|43411.1|271
1740468600000|2025-02-25 07:30:00|43416.2|43412.6|43416.7|43413.1|43436.7|43433.1|43410.7|43407.1|139
1740468900000|2025-02-25 07:35:00|43416.2|43412.6|43415.7|43412.1|43422.2|43418.6|43405.2|43401.6|128
1740469200000|2025-02-25 07:40:00|43416.2|43412.6|43426.2|43422.6|43441.7|43438.1|43415.7|43412.1|109
1740469500000|2025-02-25 07:45:00|43425.7|43422.1|43399.2|43395.6|43428.2|43424.6|43396.7|43393.1|123
1740469800000|2025-02-25 07:50:00|43398.7|43395.1|43370.7|43367.1|43399.7|43396.1|43356.2|43352.6|323
1740470100000|2025-02-25 07:55:00|43371.2|43367.6|43357.2|43353.6|43373.2|43369.6|43356.7|43353.1|216
1740470400000|2025-02-25 08:00:00|43356.7|43353.1|43435.7|43432.1|43437.2|43433.6|43354.7|43351.1|247
1740470700000|2025-02-25 08:05:00|43435.2|43431.6|43483.2|43479.6|43485.7|43482.1|43433.7|43430.1|314
1740471000000|2025-02-25 08:10:00|43482.7|43479.1|43520.7|43517.1|43522.7|43519.1|43475.7|43472.1|265
1740471300000|2025-02-25 08:15:00|43520.2|43516.6|43507.7|43504.1|43520.2|43516.6|43491.7|43488.1|199
1740471600000|2025-02-25 08:20:00|43507.2|43503.6|43480.7|43477.1|43513.2|43509.6|43477.7|43474.1|151
1740471900000|2025-02-25 08:25:00|43481.2|43477.6|43488.2|43484.6|43493.7|43490.1|43465.2|43461.6|141
1740472200000|2025-02-25 08:30:00|43488.7|43485.1|43468.2|43464.6|43495.7|43492.1|43465.7|43462.1|96
1740472500000|2025-02-25 08:35:00|43468.7|43465.1|43495.7|43492.1|43508.7|43505.1|43466.7|43463.1|89
1740472800000|2025-02-25 08:40:00|43496.2|43492.6|43474.7|43471.1|43499.2|43495.6|43467.2|43463.6|108
1740473100000|2025-02-25 08:45:00|43475.2|43471.6|43482.7|43479.1|43500.7|43497.1|43473.7|43470.1|98
1740473400000|2025-02-25 08:50:00|43482.2|43478.6|43468.7|43465.1|43485.7|43482.1|43454.2|43450.6|201
1740473700000|2025-02-25 08:55:00|43468.2|43464.6|43422.7|43419.1|43471.7|43468.1|43420.2|43416.6|166
1740474000000|2025-02-25 09:00:00|43426.7|43423.1|43463.2|43459.6|43465.7|43462.1|43405.7|43402.1|422
1740474300000|2025-02-25 09:05:00|43462.7|43459.1|43489.7|43486.1|43495.2|43491.6|43454.7|43451.1|182
1740474600000|2025-02-25 09:10:00|43490.2|43486.6|43503.2|43499.6|43507.2|43503.6|43481.7|43478.1|277
1740474900000|2025-02-25 09:15:00|43503.7|43500.1|43477.2|43473.6|43504.2|43500.6|43473.2|43469.6|315
1740475200000|2025-02-25 09:20:00|43476.7|43473.1|43472.7|43469.1|43487.7|43484.1|43463.7|43460.1|81
1740475500000|2025-02-25 09:25:00|43474.7|43471.1|43465.2|43461.6|43481.2|43477.6|43460.7|43457.1|89
1740475800000|2025-02-25 09:30:00|43464.7|43461.1|43468.7|43465.1|43469.2|43465.6|43446.7|43443.1|95
1740476100000|2025-02-25 09:35:00|43468.2|43464.6|43456.2|43452.6|43473.7|43470.1|43450.7|43447.1|95
1740476400000|2025-02-25 09:40:00|43456.7|43453.1|43421.7|43418.1|43457.2|43453.6|43421.7|43418.1|124
1740476700000|2025-02-25 09:45:00|43422.2|43418.6|43408.7|43405.1|43429.7|43426.1|43405.7|43402.1|154
1740477000000|2025-02-25 09:50:00|43409.7|43406.1|43390.7|43387.1|43412.2|43408.6|43390.7|43387.1|172
1740477300000|2025-02-25 09:55:00|43390.2|43386.6|43372.2|43368.6|43394.7|43391.1|43369.2|43365.6|234
1740477600000|2025-02-25 10:00:00|43372.7|43369.1|43399.7|43396.1|43404.2|43400.6|43372.7|43369.1|265
1740477900000|2025-02-25 10:05:00|43400.7|43397.1|43412.2|43408.6|43414.7|43411.1|43396.7|43393.1|105
1740478200000|2025-02-25 10:10:00|43410.7|43407.1|43413.7|43410.1|43422.2|43418.6|43401.2|43397.6|111
1740478500000|2025-02-25 10:15:00|43414.2|43410.6|43435.2|43431.6|43436.2|43432.6|43414.2|43410.6|51
1740478800000|2025-02-25 10:20:00|43434.7|43431.1|43437.7|43434.1|43439.7|43436.1|43424.7|43421.1|91
1740479100000|2025-02-25 10:25:00|43437.2|43433.6|43441.7|43438.1|43442.7|43439.1|43432.2|43428.6|90
1740479400000|2025-02-25 10:30:00|43441.2|43437.6|43429.7|43426.1|43442.7|43439.1|43426.7|43423.1|62
1740479700000|2025-02-25 10:35:00|43429.2|43425.6|43437.2|43433.6|43438.2|43434.6|43428.7|43425.1|73
1740480000000|2025-02-25 10:40:00|43437.7|43434.1|43450.2|43446.6|43451.2|43447.6|43437.7|43434.1|170
1740480300000|2025-02-25 10:45:00|43449.7|43446.1|43446.7|43443.1|43458.2|43454.6|43444.7|43441.1|99
1740480600000|2025-02-25 10:50:00|43447.2|43443.6|43406.7|43403.1|43447.7|43444.1|43402.7|43399.1|209
1740480900000|2025-02-25 10:55:00|43406.2|43402.6|43400.2|43396.6|43410.7|43407.1|43389.2|43385.6|112
1740481200000|2025-02-25 11:00:00|43400.7|43397.1|43399.7|43396.1|43444.2|43440.6|43319.2|43315.6|4106
1740481500000|2025-02-25 11:05:00|43397.7|43394.1|43429.7|43426.1|43438.2|43434.6|43385.7|43382.1|536
1740481800000|2025-02-25 11:10:00|43430.2|43426.6|43405.2|43401.6|43431.2|43427.6|43401.7|43398.1|237
1740482100000|2025-02-25 11:15:00|43404.7|43401.1|43399.7|43396.1|43409.7|43406.1|43388.2|43384.6|184
1740482400000|2025-02-25 11:20:00|43399.2|43395.6|43397.2|43393.6|43402.2|43398.6|43380.7|43377.1|119
1740482700000|2025-02-25 11:25:00|43399.2|43395.6|43391.2|43387.6|43404.2|43400.6|43387.2|43383.6|106
1740483000000|2025-02-25 11:30:00|43390.7|43387.1|43402.7|43399.1|43408.7|43405.1|43386.2|43382.6|127
1740483300000|2025-02-25 11:35:00|43402.2|43398.6|43405.2|43401.6|43414.2|43410.6|43402.2|43398.6|78
1740483600000|2025-02-25 11:40:00|43404.2|43400.6|43453.7|43450.1|43468.7|43465.1|43402.2|43398.6|332
1740483900000|2025-02-25 11:45:00|43453.2|43449.6|43441.2|43437.6|43453.2|43449.6|43434.2|43430.6|230
1740484200000|2025-02-25 11:50:00|43438.7|43435.1|43442.7|43439.1|43445.7|43442.1|43437.2|43433.6|102
1740484500000|2025-02-25 11:55:00|43442.2|43438.6|43442.2|43438.6|43448.2|43444.6|43428.7|43425.1|117
1740484800000|2025-02-25 12:00:00|43443.7|43440.1|43463.2|43459.6|43464.2|43460.6|43432.2|43428.6|199
1740485100000|2025-02-25 12:05:00|43459.7|43456.1|43462.2|43458.6|43478.7|43475.1|43450.2|43446.6|252
1740485400000|2025-02-25 12:10:00|43461.7|43458.1|43461.2|43457.6|43462.7|43459.1|43447.7|43444.1|106
1740485700000|2025-02-25 12:15:00|43460.7|43457.1|43482.2|43478.6|43485.2|43481.6|43449.7|43446.1|146
1740486000000|2025-02-25 12:20:00|43481.7|43478.1|43490.2|43486.6|43492.7|43489.1|43469.7|43466.1|135
1740486300000|2025-02-25 12:25:00|43490.7|43487.1|43527.7|43524.1|43535.2|43531.6|43486.2|43482.6|450
1740486600000|2025-02-25 12:30:00|43527.2|43523.6|43509.2|43505.6|43528.7|43525.1|43496.2|43492.6|153
1740486900000|2025-02-25 12:35:00|43508.7|43505.1|43502.7|43499.1|43516.2|43512.6|43502.2|43498.6|103
1740487200000|2025-02-25 12:40:00|43502.2|43498.6|43502.7|43499.1|43512.2|43508.6|43495.2|43491.6|158
1740487500000|2025-02-25 12:45:00|43502.2|43498.6|43500.7|43497.1|43504.7|43501.1|43482.2|43478.6|135
1740487800000|2025-02-25 12:50:00|43500.2|43496.6|43518.7|43515.1|43518.7|43515.1|43498.7|43495.1|108
1740488100000|2025-02-25 12:55:00|43519.2|43515.6|43527.2|43523.6|43528.7|43525.1|43507.2|43503.6|422
1740488400000|2025-02-25 13:00:00|43525.2|43521.6|43519.2|43515.6|43535.7|43532.1|43516.2|43512.6|298
1740488700000|2025-02-25 13:05:00|43518.2|43514.6|43524.2|43520.6|43533.7|43530.1|43518.2|43514.6|178
1740489000000|2025-02-25 13:10:00|43523.7|43520.1|43525.2|43521.6|43529.2|43525.6|43517.7|43514.1|191
1740489300000|2025-02-25 13:15:00|43524.7|43521.1|43532.2|43528.6|43532.7|43529.1|43511.7|43508.1|202
1740489600000|2025-02-25 13:20:00|43531.7|43528.1|43544.2|43540.6|43551.7|43548.1|43528.2|43524.6|399
1740489900000|2025-02-25 13:25:00|43544.7|43541.1|43569.2|43565.6|43570.2|43566.6|43535.2|43531.6|280
1740490200000|2025-02-25 13:30:00|43567.7|43564.1|43564.7|43561.1|43577.2|43573.6|43560.7|43557.1|363
1740490500000|2025-02-25 13:35:00|43565.2|43561.6|43557.2|43553.6|43566.2|43562.6|43549.2|43545.6|279
1740490800000|2025-02-25 13:40:00|43556.7|43553.1|43551.2|43547.6|43566.7|43563.1|43550.2|43546.6|200
1740491100000|2025-02-25 13:45:00|43551.7|43548.1|43564.7|43561.1|43567.7|43564.1|43550.2|43546.6|187
1740491400000|2025-02-25 13:50:00|43564.2|43560.6|43571.2|43567.6|43571.7|43568.1|43555.2|43551.6|212
1740491700000|2025-02-25 13:55:00|43571.7|43568.1|43561.2|43557.6|43582.7|43579.1|43556.2|43552.6|337
1740492000000|2025-02-25 14:00:00|43562.2|43558.6|43550.2|43546.6|43566.2|43562.6|43540.2|43536.6|393
1740492300000|2025-02-25 14:05:00|43550.7|43547.1|43546.7|43543.1|43554.2|43550.6|43540.2|43536.6|237
1740492600000|2025-02-25 14:10:00|43546.2|43542.6|43551.2|43547.6|43558.2|43554.6|43544.7|43541.1|160
1740492900000|2025-02-25 14:15:00|43551.7|43548.1|43546.7|43543.1|43561.2|43557.6|43545.2|43541.6|182
1740493200000|2025-02-25 14:20:00|43546.2|43542.6|43514.2|43510.6|43550.7|43547.1|43514.2|43510.6|360
1740493500000|2025-02-25 14:25:00|43515.2|43511.6|43559.7|43556.1|43570.2|43566.6|43489.2|43485.6|1336
1740493800000|2025-02-25 14:30:00|43560.2|43556.6|43697.1|43694.7|43733.6|43731.2|43542.1|43539.7|5639
1740494100000|2025-02-25 14:35:00|43696.6|43694.2|43669.1|43666.7|43697.6|43695.2|43597.6|43595.2|2731
1740494400000|2025-02-25 14:40:00|43670.6|43668.2|43622.6|43620.2|43678.6|43676.2|43618.6|43616.2|1927
1740494700000|2025-02-25 14:45:00|43623.1|43620.7|43643.1|43640.7|43647.1|43644.7|43592.6|43590.2|1681
1740495000000|2025-02-25 14:50:00|43642.6|43640.2|43509.6|43507.2|43646.6|43644.2|43498.1|43495.7|2342
1740495300000|2025-02-25 14:55:00|43510.1|43507.7|43553.1|43550.7|43596.1|43593.7|43503.6|43501.2|1607
1740495600000|2025-02-25 15:00:00|43544.1|43541.7|43435.1|43432.7|43549.1|43546.7|43419.1|43416.7|3281
1740495900000|2025-02-25 15:05:00|43434.6|43432.2|43431.1|43428.7|43469.6|43467.2|43396.6|43394.2|1914
1740496200000|2025-02-25 15:10:00|43431.6|43429.2|43385.6|43383.2|43452.6|43450.2|43374.6|43372.2|1630
1740496500000|2025-02-25 15:15:00|43385.1|43382.7|43387.1|43384.7|43449.1|43446.7|43384.6|43382.2|1932
1740496800000|2025-02-25 15:20:00|43386.6|43384.2|43347.6|43345.2|43406.1|43403.7|43341.6|43339.2|2384
1740497100000|2025-02-25 15:25:00|43348.6|43346.2|43307.6|43305.2|43360.6|43358.2|43292.1|43289.7|2800
1740497400000|2025-02-25 15:30:00|43308.1|43305.7|43342.1|43339.7|43343.6|43341.2|43273.1|43270.7|2132
1740497700000|2025-02-25 15:35:00|43341.6|43339.2|43427.1|43424.7|43432.6|43430.2|43341.6|43339.2|2723
1740498000000|2025-02-25 15:40:00|43426.6|43424.2|43464.1|43461.7|43495.1|43492.7|43393.1|43390.7|2470
1740498300000|2025-02-25 15:45:00|43463.1|43460.7|43467.6|43465.2|43481.6|43479.2|43408.6|43406.2|1943
1740498600000|2025-02-25 15:50:00|43467.1|43464.7|43525.1|43522.7|43539.6|43537.2|43452.6|43450.2|1750
1740498900000|2025-02-25 15:55:00|43525.6|43523.2|43475.6|43473.2|43542.6|43540.2|43469.6|43467.2|1491
1740499200000|2025-02-25 16:00:00|43476.1|43473.7|43428.6|43426.2|43479.6|43477.2|43379.6|43377.2|1943
1740499500000|2025-02-25 16:05:00|43429.1|43426.7|43432.6|43430.2|43457.6|43455.2|43413.6|43411.2|1412
1740499800000|2025-02-25 16:10:00|43433.1|43430.7|43483.1|43480.7|43486.6|43484.2|43433.1|43430.7|1316
1740500100000|2025-02-25 16:15:00|43480.6|43478.2|43436.1|43433.7|43490.1|43487.7|43434.6|43432.2|1396
1740500400000|2025-02-25 16:20:00|43437.6|43435.2|43463.1|43460.7|43471.6|43469.2|43420.6|43418.2|1236
1740500700000|2025-02-25 16:25:00|43463.6|43461.2|43405.6|43403.2|43475.6|43473.2|43394.6|43392.2|1123
1740501000000|2025-02-25 16:30:00|43406.1|43403.7|43352.6|43350.2|43422.6|43420.2|43303.1|43300.7|2317
1740501300000|2025-02-25 16:35:00|43351.1|43348.7|43391.6|43389.2|43406.1|43403.7|43328.6|43326.2|1424
1740501600000|2025-02-25 16:40:00|43390.6|43388.2|43379.1|43376.7|43393.6|43391.2|43347.6|43345.2|1041
1740501900000|2025-02-25 16:45:00|43378.6|43376.2|43451.1|43448.7|43454.6|43452.2|43359.1|43356.7|1389
1740502200000|2025-02-25 16:50:00|43450.6|43448.2|43446.6|43444.2|43486.6|43484.2|43430.6|43428.2|1741
1740502500000|2025-02-25 16:55:00|43446.1|43443.7|43466.6|43464.2|43512.6|43510.2|43399.1|43396.7|4029
1740502800000|2025-02-25 17:00:00|43467.1|43464.7|43418.1|43415.7|43486.6|43484.2|43409.1|43406.7|1494
1740503100000|2025-02-25 17:05:00|43418.6|43416.2|43425.1|43422.7|43431.6|43429.2|43403.1|43400.7|944
1740503400000|2025-02-25 17:10:00|43424.6|43422.2|43415.1|43412.7|43450.6|43448.2|43404.6|43402.2|751
1740503700000|2025-02-25 17:15:00|43414.6|43412.2|43425.6|43423.2|43439.6|43437.2|43408.6|43406.2|637
1740504000000|2025-02-25 17:20:00|43426.6|43424.2|43425.6|43423.2|43436.6|43434.2|43390.1|43387.7|961
1740504300000|2025-02-25 17:25:00|43426.1|43423.7|43482.1|43479.7|43483.1|43480.7|43414.1|43411.7|881
1740504600000|2025-02-25 17:30:00|43482.6|43480.2|43507.6|43505.2|43522.6|43520.2|43471.6|43469.2|1065
1740504900000|2025-02-25 17:35:00|43507.1|43504.7|43542.1|43539.7|43552.1|43549.7|43497.1|43494.7|926
1740505200000|2025-02-25 17:40:00|43542.6|43540.2|43560.6|43558.2|43583.6|43581.2|43540.6|43538.2|987
1740505500000|2025-02-25 17:45:00|43561.1|43558.7|43564.6|43562.2|43571.6|43569.2|43547.1|43544.7|710
1740505800000|2025-02-25 17:50:00|43565.1|43562.7|43589.1|43586.7|43597.6|43595.2|43557.6|43555.2|852
1740506100000|2025-02-25 17:55:00|43588.6|43586.2|43621.6|43619.2|43623.6|43621.2|43580.1|43577.7|827
1740506400000|2025-02-25 18:00:00|43620.6|43618.2|43671.1|43668.7|43671.6|43669.2|43620.1|43617.7|1182
1740506700000|2025-02-25 18:05:00|43670.6|43668.2|43675.1|43672.7|43704.6|43702.2|43666.1|43663.7|1423
1740507000000|2025-02-25 18:10:00|43675.6|43673.2|43614.6|43612.2|43684.6|43682.2|43607.6|43605.2|1077
1740507300000|2025-02-25 18:15:00|43612.6|43610.2|43606.1|43603.7|43643.1|43640.7|43598.6|43596.2|975
1740507600000|2025-02-25 18:20:00|43605.6|43603.2|43609.6|43607.2|43638.1|43635.7|43595.1|43592.7|677
1740507900000|2025-02-25 18:25:00|43609.1|43606.7|43505.6|43503.2|43611.1|43608.7|43502.1|43499.7|1137
1740508200000|2025-02-25 18:30:00|43506.6|43504.2|43539.6|43537.2|43553.6|43551.2|43498.6|43496.2|1215
1740508500000|2025-02-25 18:35:00|43538.6|43536.2|43631.6|43629.2|43637.6|43635.2|43534.6|43532.2|1169
1740508800000|2025-02-25 18:40:00|43631.1|43628.7|43648.1|43645.7|43663.6|43661.2|43625.6|43623.2|1150
1740509100000|2025-02-25 18:45:00|43649.1|43646.7|43657.6|43655.2|43669.6|43667.2|43641.6|43639.2|565
1740509400000|2025-02-25 18:50:00|43658.1|43655.7|43615.6|43613.2|43662.6|43660.2|43604.1|43601.7|896
1740509700000|2025-02-25 18:55:00|43616.6|43614.2|43587.6|43585.2|43625.6|43623.2|43580.6|43578.2|690
1740510000000|2025-02-25 19:00:00|43587.1|43584.7|43571.1|43568.7|43601.1|43598.7|43556.6|43554.2|947
1740510300000|2025-02-25 19:05:00|43571.6|43569.2|43560.6|43558.2|43571.6|43569.2|43544.6|43542.2|546
1740510600000|2025-02-25 19:10:00|43561.1|43558.7|43529.1|43526.7|43562.6|43560.2|43528.1|43525.7|574
1740510900000|2025-02-25 19:15:00|43530.6|43528.2|43526.6|43524.2|43540.6|43538.2|43487.6|43485.2|1192
1740511200000|2025-02-25 19:20:00|43526.1|43523.7|43496.6|43494.2|43526.6|43524.2|43488.6|43486.2|860
1740511500000|2025-02-25 19:25:00|43499.6|43497.2|43485.6|43483.2|43506.6|43504.2|43469.6|43467.2|851
1740511800000|2025-02-25 19:30:00|43485.1|43482.7|43543.6|43541.2|43547.6|43545.2|43483.6|43481.2|1197
1740512100000|2025-02-25 19:35:00|43544.1|43541.7|43522.6|43520.2|43549.6|43547.2|43521.6|43519.2|99
1740512400000|2025-02-25 19:40:00|43627.6|43625.2|43671.6|43669.2|43689.6|43687.2|43623.6|43621.2|1865
1740512700000|2025-02-25 19:45:00|43672.6|43670.2|43640.6|43638.2|43675.6|43673.2|43593.6|43591.2|1673
1740513000000|2025-02-25 19:50:00|43641.1|43638.7|43650.1|43647.7|43657.6|43655.2|43629.1|43626.7|711
1740513300000|2025-02-25 19:55:00|43650.6|43648.2|43646.1|43643.7|43666.6|43664.2|43638.6|43636.2|710
1740513600000|2025-02-25 20:00:00|43645.6|43643.2|43667.6|43665.2|43681.6|43679.2|43630.6|43628.2|952
1740513900000|2025-02-25 20:05:00|43668.1|43665.7|43657.6|43655.2|43700.6|43698.2|43655.1|43652.7|1241
1740514200000|2025-02-25 20:10:00|43658.1|43655.7|43654.6|43652.2|43664.6|43662.2|43620.6|43618.2|1252
1740514500000|2025-02-25 20:15:00|43655.1|43652.7|43678.1|43675.7|43681.6|43679.2|43635.6|43633.2|869
1740514800000|2025-02-25 20:20:00|43677.6|43675.2|43757.6|43755.2|43770.1|43767.7|43671.6|43669.2|2359
1740515100000|2025-02-25 20:25:00|43758.1|43755.7|43709.1|43706.7|43768.1|43765.7|43696.6|43694.2|1231
1740515400000|2025-02-25 20:30:00|43708.6|43706.2|43693.6|43691.2|43716.6|43714.2|43665.1|43662.7|1541
1740515700000|2025-02-25 20:35:00|43694.1|43691.7|43600.6|43598.2|43703.1|43700.7|43594.6|43592.2|1486
1740516000000|2025-02-25 20:40:00|43601|43598.6|43584|43581.6|43607.5|43605.1|43556.5|43554.1|1950
1740516300000|2025-02-25 20:45:00|43583.5|43581.1|43631.5|43629.1|43637.5|43635.1|43577|43574.6|1559
1740516600000|2025-02-25 20:50:00|43632|43629.6|43592|43589.6|43656.5|43654.1|43576.5|43574.1|1756
1740516900000|2025-02-25 20:55:00|43592.5|43590.1|43621|43618.6|43660|43657.6|43592.5|43590.1|4138
1740517200000|2025-02-25 21:00:00|43621.5|43619.1|43675.2|43670.4|43678.2|43673.4|43614.2|43609.4|1497
1740517500000|2025-02-25 21:05:00|43675.7|43670.9|43692.2|43687.4|43693.7|43688.9|43674.2|43669.4|559
1740517800000|2025-02-25 21:10:00|43691.7|43686.9|43671.2|43666.4|43691.7|43686.9|43671.2|43666.4|336
1740518100000|2025-02-25 21:15:00|43671.7|43666.9|43691.2|43686.4|43691.2|43686.4|43666.7|43661.9|163
1740518400000|2025-02-25 21:20:00|43690.7|43685.9|43693.2|43688.4|43693.2|43688.4|43681.7|43676.9|139
1740518700000|2025-02-25 21:25:00|43692.7|43687.9|43690.2|43685.4|43702.7|43697.9|43688.2|43683.4|114
1740519000000|2025-02-25 21:30:00|43688.7|43683.9|43685.7|43680.9|43689.2|43684.4|43682.7|43677.9|95
1740519300000|2025-02-25 21:35:00|43685.2|43680.4|43680.7|43675.9|43689.7|43684.9|43678.2|43673.4|80
1740519600000|2025-02-25 21:40:00|43681.2|43676.4|43679.2|43674.4|43683.7|43678.9|43668.7|43663.9|171
1740519900000|2025-02-25 21:45:00|43679.7|43674.9|43676.2|43671.4|43691.2|43686.4|43676.2|43671.4|97
1740520200000|2025-02-25 21:50:00|43675.7|43670.9|43671.2|43666.4|43681.2|43676.4|43669.2|43664.4|106
1740520500000|2025-02-25 21:55:00|43672.2|43667.4|43672|43662.2|43682.7|43673.4|43653.2|43648.4|155
1740520800000|2025-02-25 22:00:00|43673.3|43663.5|43673.3|43663.5|43677.2|43667.4|43671.8|43662|0
1740521100000|2025-02-25 22:05:00|43672|43662.2|43681.6|43671.8|43681.6|43671.8|43670.7|43660.9|0
1740521400000|2025-02-25 22:10:00|43681.8|43672|43679.6|43669.8|43684.2|43674.4|43678.5|43668.7|0
1740521700000|2025-02-25 22:15:00|43682|43672.2|43682.5|43672.7|43684.6|43674.8|43679|43669.2|0
1740522000000|2025-02-25 22:20:00|43682.4|43672.6|43685.8|43676|43688.2|43678.4|43681.6|43671.8|0
1740522300000|2025-02-25 22:25:00|43684.7|43674.9|43685.5|43675.7|43687.2|43677.4|43684.2|43674.4|0
1740522600000|2025-02-25 22:30:00|43685.6|43675.8|43687.1|43677.3|43687.4|43677.6|43685.5|43675.7|0
1740522900000|2025-02-25 22:35:00|43686.3|43676.5|43685.5|43675.7|43686.3|43676.5|43682.9|43673.1|0
1740523200000|2025-02-25 22:40:00|43686.1|43676.3|43684.4|43674.6|43686.1|43676.3|43683.6|43673.8|0
1740523500000|2025-02-25 22:45:00|43684.2|43674.4|43683.7|43673.9|43684.8|43675|43683.7|43673.9|0
1740523800000|2025-02-25 22:50:00|43683.8|43674|43687.4|43677.6|43690.6|43680.8|43681.4|43671.6|0
1740524100000|2025-02-25 22:55:00|43687.7|43677.9|43701.8|43692|43704.2|43694.4|43687.7|43677.9|0
1740524400000|2025-02-25 23:00:00|43675.6|43670.8|43700.6|43695.8|43718.6|43713.8|43675.6|43670.8|347
1740524700000|2025-02-25 23:05:00|43701.1|43696.3|43699.1|43694.3|43703.6|43698.8|43692.1|43687.3|65
1740525000000|2025-02-25 23:10:00|43700.6|43695.8|43696.6|43691.8|43703.6|43698.8|43693.1|43688.3|43
1740525300000|2025-02-25 23:15:00|43698.1|43693.3|43704.1|43699.3|43706.1|43701.3|43695.6|43690.8|74
1740525600000|2025-02-25 23:20:00|43704.6|43699.8|43702.6|43697.8|43710.1|43705.3|43691.6|43686.8|72
1740525900000|2025-02-25 23:25:00|43702.1|43697.3|43695.1|43690.3|43702.6|43697.8|43692.1|43687.3|27
1740526200000|2025-02-25 23:30:00|43694.6|43689.8|43711.1|43706.3|43711.1|43706.3|43692.6|43687.8|77
1740526500000|2025-02-25 23:35:00|43710.6|43705.8|43700.1|43695.3|43715.1|43710.3|43696.6|43691.8|59
1740526800000|2025-02-25 23:40:00|43699.6|43694.8|43693.6|43688.8|43706.6|43701.8|43692.6|43687.8|53
1740527100000|2025-02-25 23:45:00|43694.1|43689.3|43685.6|43680.8|43694.1|43689.3|43677.1|43672.3|84
1740527400000|2025-02-25 23:50:00|43686.1|43681.3|43692.6|43687.8|43701.1|43696.3|43686.1|43681.3|86
1740527700000|2025-02-25 23:55:00|43693.1|43688.3|43702.6|43697.8|43704.6|43699.8|43690.6|43685.8|113
1740528000000|2025-02-26 00:00:00|43701.1|43696.3|43711.6|43706.8|43718.1|43713.3|43697.6|43692.8|95
1740528300000|2025-02-26 00:05:00|43711.1|43706.3|43690.6|43685.8|43712.6|43707.8|43690.6|43685.8|66
1740528600000|2025-02-26 00:10:00|43690.1|43685.3|43690.1|43685.3|43694.6|43689.8|43686.6|43681.8|80
1740528900000|2025-02-26 00:15:00|43690.6|43685.8|43694.6|43689.8|43705.6|43700.8|43687.1|43682.3|112
1740529200000|2025-02-26 00:20:00|43696.1|43691.3|43704.6|43699.8|43712.1|43707.3|43695.6|43690.8|72
1740529500000|2025-02-26 00:25:00|43705.1|43700.3|43707.6|43702.8|43708.6|43703.8|43696.1|43691.3|71
1740529800000|2025-02-26 00:30:00|43707.1|43702.3|43702.1|43697.3|43709.6|43704.8|43701.6|43696.8|55
1740530100000|2025-02-26 00:35:00|43702.6|43697.8|43693.6|43688.8|43707.6|43702.8|43691.6|43686.8|38
1740530400000|2025-02-26 00:40:00|43694.1|43689.3|43699.6|43694.8|43704.6|43699.8|43693.6|43688.8|47
1740530700000|2025-02-26 00:45:00|43700.1|43695.3|43708.1|43703.3|43708.1|43703.3|43698.1|43693.3|27
1740531000000|2025-02-26 00:50:00|43708.6|43703.8|43704.6|43699.8|43710.6|43705.8|43703.6|43698.8|27
1740531300000|2025-02-26 00:55:00|43704.1|43699.3|43711.6|43706.8|43712.1|43707.3|43700.6|43695.8|40
1740531600000|2025-02-26 01:00:00|43712.1|43707.3|43704.6|43699.8|43713.6|43708.8|43699.1|43694.3|86
1740531900000|2025-02-26 01:05:00|43704.1|43699.3|43699.6|43694.8|43704.1|43699.3|43693.6|43688.8|24
1740532200000|2025-02-26 01:10:00|43700.1|43695.3|43693.6|43688.8|43702.6|43697.8|43693.1|43688.3|39
1740532500000|2025-02-26 01:15:00|43694.1|43689.3|43687.1|43682.3|43697.1|43692.3|43685.6|43680.8|66
1740532800000|2025-02-26 01:20:00|43688.1|43683.3|43684.6|43679.8|43688.6|43683.8|43679.1|43674.3|49
1740533100000|2025-02-26 01:25:00|43685.6|43680.8|43678.1|43673.3|43691.1|43686.3|43677.1|43672.3|44
1740533400000|2025-02-26 01:30:00|43677.6|43672.8|43663.1|43658.3|43678.1|43673.3|43656.6|43651.8|141
1740533700000|2025-02-26 01:35:00|43662.6|43657.8|43650.6|43645.8|43663.6|43658.8|43648.1|43643.3|48
1740534000000|2025-02-26 01:40:00|43651.6|43646.8|43653.1|43648.3|43657.6|43652.8|43650.1|43645.3|44
1740534300000|2025-02-26 01:45:00|43652.6|43647.8|43652.6|43647.8|43654.6|43649.8|43644.6|43639.8|58
1740534600000|2025-02-26 01:50:00|43652.1|43647.3|43655.1|43650.3|43661.1|43656.3|43647.6|43642.8|26
1740534900000|2025-02-26 01:55:00|43654.6|43649.8|43652.1|43647.3|43654.6|43649.8|43647.6|43642.8|45
1740535200000|2025-02-26 02:00:00|43652.6|43647.8|43645.1|43640.3|43655.6|43650.8|43641.6|43636.8|56
1740535500000|2025-02-26 02:05:00|43645.6|43640.8|43633.1|43628.3|43647.1|43642.3|43632.1|43627.3|53
1740535800000|2025-02-26 02:10:00|43633.6|43628.8|43640.1|43635.3|43646.6|43641.8|43633.6|43628.8|54
1740536100000|2025-02-26 02:15:00|43639.6|43634.8|43665.6|43660.8|43665.6|43660.8|43636.6|43631.8|78
1740536400000|2025-02-26 02:20:00|43666.1|43661.3|43656.6|43651.8|43670.6|43665.8|43655.1|43650.3|88
1740536700000|2025-02-26 02:25:00|43656.1|43651.3|43657.6|43652.8|43663.6|43658.8|43655.6|43650.8|18
1740537000000|2025-02-26 02:30:00|43658.1|43653.3|43660.6|43655.8|43662.6|43657.8|43654.1|43649.3|30
1740537300000|2025-02-26 02:35:00|43661.1|43656.3|43666.6|43661.8|43668.1|43663.3|43654.6|43649.8|62
1740537600000|2025-02-26 02:40:00|43666.1|43661.3|43661.6|43656.8|43667.6|43662.8|43658.6|43653.8|19
1740537900000|2025-02-26 02:45:00|43662.1|43657.3|43673.6|43668.8|43674.1|43669.3|43662.1|43657.3|48
1740538200000|2025-02-26 02:50:00|43673.1|43668.3|43668.6|43663.8|43675.6|43670.8|43665.6|43660.8|70
1740538500000|2025-02-26 02:55:00|43669.1|43664.3|43670.6|43665.8|43673.6|43668.8|43667.6|43662.8|39
1740538800000|2025-02-26 03:00:00|43670.1|43665.3|43668.6|43663.8|43672.6|43667.8|43665.6|43660.8|41
1740539100000|2025-02-26 03:05:00|43669.1|43664.3|43671.6|43666.8|43675.1|43670.3|43666.6|43661.8|48
1740539400000|2025-02-26 03:10:00|43673.6|43668.8|43702.1|43697.3|43707.6|43702.8|43671.6|43666.8|270
1740539700000|2025-02-26 03:15:00|43701.6|43696.8|43694.6|43689.8|43703.6|43698.8|43690.6|43685.8|121
1740540000000|2025-02-26 03:20:00|43694.1|43689.3|43690.6|43685.8|43694.6|43689.8|43687.6|43682.8|81
1740540300000|2025-02-26 03:25:00|43691.1|43686.3|43698.6|43693.8|43698.6|43693.8|43684.6|43679.8|33
1740540600000|2025-02-26 03:30:00|43699.1|43694.3|43689.6|43684.8|43700.6|43695.8|43686.6|43681.8|23
1740540900000|2025-02-26 03:35:00|43688.1|43683.3|43682.6|43677.8|43689.6|43684.8|43682.1|43677.3|36
1740541200000|2025-02-26 03:40:00|43683.1|43678.3|43684.6|43679.8|43688.6|43683.8|43680.6|43675.8|23
1740541500000|2025-02-26 03:45:00|43685.1|43680.3|43684.6|43679.8|43688.6|43683.8|43679.6|43674.8|26
1740541800000|2025-02-26 03:50:00|43685.1|43680.3|43683.6|43678.8|43686.1|43681.3|43680.1|43675.3|65
1740542100000|2025-02-26 03:55:00|43683.1|43678.3|43682.6|43677.8|43684.1|43679.3|43680.1|43675.3|15
1740542400000|2025-02-26 04:00:00|43681.6|43676.8|43680.1|43675.3|43687.6|43682.8|43678.6|43673.8|17
1740542700000|2025-02-26 04:05:00|43680.6|43675.8|43680.6|43675.8|43685.1|43680.3|43680.1|43675.3|16
1740543000000|2025-02-26 04:10:00|43681.1|43676.3|43683.6|43678.8|43685.1|43680.3|43679.6|43674.8|12
1740543300000|2025-02-26 04:15:00|43683.1|43678.3|43687.6|43682.8|43688.1|43683.3|43682.6|43677.8|18
1740543600000|2025-02-26 04:20:00|43687.1|43682.3|43688.6|43683.8|43692.1|43687.3|43687.1|43682.3|36
1740543900000|2025-02-26 04:25:00|43689.1|43684.3|43685.6|43680.8|43689.6|43684.8|43685.1|43680.3|11
1740544200000|2025-02-26 04:30:00|43686.1|43681.3|43687.6|43682.8|43691.1|43686.3|43685.1|43680.3|17
1740544500000|2025-02-26 04:35:00|43687.1|43682.3|43687.1|43682.3|43688.6|43683.8|43683.6|43678.8|17
1740544800000|2025-02-26 04:40:00|43687.6|43682.8|43686.6|43681.8|43687.6|43682.8|43684.6|43679.8|7
1740545100000|2025-02-26 04:45:00|43687.1|43682.3|43692.1|43687.3|43693.1|43688.3|43686.6|43681.8|13
1740545400000|2025-02-26 04:50:00|43692.6|43687.8|43691.1|43686.3|43692.6|43687.8|43689.6|43684.8|9
1740545700000|2025-02-26 04:55:00|43689.6|43684.8|43697.6|43692.8|43699.6|43694.8|43689.6|43684.8|48
1740546000000|2025-02-26 05:00:00|43697.1|43692.3|43700.1|43695.3|43705.6|43700.8|43697.1|43692.3|38
1740546300000|2025-02-26 05:05:00|43700.6|43695.8|43703.1|43698.3|43704.1|43699.3|43700.6|43695.8|25
1740546600000|2025-02-26 05:10:00|43702.6|43697.8|43701.6|43696.8|43704.6|43699.8|43700.6|43695.8|9
1740546900000|2025-02-26 05:15:00|43702.6|43697.8|43699.1|43694.3|43702.6|43697.8|43697.6|43692.8|31
1740547200000|2025-02-26 05:20:00|43699.6|43694.8|43708.6|43703.8|43715.1|43710.3|43698.6|43693.8|44
1740547500000|2025-02-26 05:25:00|43708.1|43703.3|43709.6|43704.8|43710.6|43705.8|43706.6|43701.8|20
1740547800000|2025-02-26 05:30:00|43710.1|43705.3|43714.6|43709.8|43715.1|43710.3|43706.6|43701.8|26
1740548100000|2025-02-26 05:35:00|43715.1|43710.3|43719.6|43714.8|43720.6|43715.8|43713.6|43708.8|20
1740548400000|2025-02-26 05:40:00|43719.1|43714.3|43720.1|43715.3|43723.6|43718.8|43717.6|43712.8|35
1740548700000|2025-02-26 05:45:00|43720.6|43715.8|43717.6|43712.8|43721.6|43716.8|43716.1|43711.3|13
1740549000000|2025-02-26 05:50:00|43718.1|43713.3|43719.1|43714.3|43719.6|43714.8|43716.1|43711.3|20
1740549300000|2025-02-26 05:55:00|43719.6|43714.8|43718.6|43713.8|43720.6|43715.8|43717.1|43712.3|57
1740549600000|2025-02-26 06:00:00|43718.1|43713.3|43723.6|43718.8|43724.6|43719.8|43717.1|43712.3|33
1740549900000|2025-02-26 06:05:00|43724.1|43719.3|43722.6|43717.8|43726.1|43721.3|43720.6|43715.8|24
1740550200000|2025-02-26 06:10:00|43723.1|43718.3|43713.6|43708.8|43724.6|43719.8|43712.6|43707.8|31
1740550500000|2025-02-26 06:15:00|43714.1|43709.3|43710.6|43705.8|43718.6|43713.8|43707.6|43702.8|60
1740550800000|2025-02-26 06:20:00|43710.1|43705.3|43706.6|43701.8|43711.1|43706.3|43705.1|43700.3|25
1740551100000|2025-02-26 06:25:00|43706.1|43701.3|43707.6|43702.8|43709.6|43704.8|43705.1|43700.3|17
1740551400000|2025-02-26 06:30:00|43708.1|43703.3|43704.6|43699.8|43708.6|43703.8|43703.6|43698.8|25
1740551700000|2025-02-26 06:35:00|43705.1|43700.3|43700.1|43695.3|43706.6|43701.8|43697.6|43692.8|34
1740552000000|2025-02-26 06:40:00|43699.6|43694.8|43707.1|43702.3|43708.1|43703.3|43699.6|43694.8|19
1740552300000|2025-02-26 06:45:00|43706.6|43701.8|43711.6|43706.8|43714.6|43709.8|43706.6|43701.8|26
1740552600000|2025-02-26 06:50:00|43712.1|43707.3|43710.6|43705.8|43713.6|43708.8|43708.6|43703.8|38
1740552900000|2025-02-26 06:55:00|43711.1|43706.3|43710.6|43705.8|43713.6|43708.8|43709.6|43704.8|27
1740553200000|2025-02-26 07:00:00|43710|43706.4|43695|43691.4|43710.5|43706.9|43690|43686.4|118
1740553500000|2025-02-26 07:05:00|43693.5|43689.9|43705|43701.4|43705.5|43701.9|43692|43688.4|60
1740553800000|2025-02-26 07:10:00|43705.5|43701.9|43701.5|43697.9|43706|43702.4|43700.5|43696.9|33
1740554100000|2025-02-26 07:15:00|43702|43698.4|43702.5|43698.9|43705.5|43701.9|43696|43692.4|52
1740554400000|2025-02-26 07:20:00|43702|43698.4|43701.5|43697.9|43704.5|43700.9|43700|43696.4|76
1740554700000|2025-02-26 07:25:00|43701|43697.4|43700.5|43696.9|43704|43700.4|43692.5|43688.9|129
1740555000000|2025-02-26 07:30:00|43700|43696.4|43687|43683.4|43701|43697.4|43686.5|43682.9|62
1740555300000|2025-02-26 07:35:00|43686.5|43682.9|43680|43676.4|43689|43685.4|43678|43674.4|118
1740555600000|2025-02-26 07:40:00|43680.5|43676.9|43699|43695.4|43699.5|43695.9|43678.5|43674.9|50
1740555900000|2025-02-26 07:45:00|43698.5|43694.9|43683|43679.4|43703|43699.4|43678|43674.4|239
1740556200000|2025-02-26 07:50:00|43682.5|43678.9|43681|43677.4|43683.5|43679.9|43677|43673.4|69
1740556500000|2025-02-26 07:55:00|43680.5|43676.9|43689|43685.4|43692.5|43688.9|43680|43676.4|122
1740556800000|2025-02-26 08:00:00|43689.5|43685.9|43704|43700.4|43710|43706.4|43680.5|43676.9|223
1740557100000|2025-02-26 08:05:00|43704.5|43700.9|43720|43716.4|43720.5|43716.9|43696|43692.4|122
1740557400000|2025-02-26 08:10:00|43719.5|43715.9|43711|43707.4|43727.5|43723.9|43710|43706.4|148
1740557700000|2025-02-26 08:15:00|43710.5|43706.9|43702.5|43698.9|43714|43710.4|43698|43694.4|173
1740558000000|2025-02-26 08:20:00|43702|43698.4|43711.5|43707.9|43715|43711.4|43694|43690.4|177
1740558300000|2025-02-26 08:25:00|43711|43707.4|43702|43698.4|43713.5|43709.9|43690|43686.4|64
1740558600000|2025-02-26 08:30:00|43701.5|43697.9|43711|43707.4|43720.5|43716.9|43701|43697.4|62
1740558900000|2025-02-26 08:35:00|43710.5|43706.9|43710|43706.4|43720|43716.4|43707.5|43703.9|75
1740559200000|2025-02-26 08:40:00|43710.5|43706.9|43702|43698.4|43712|43708.4|43702|43698.4|62
1740559500000|2025-02-26 08:45:00|43702.5|43698.9|43710|43706.4|43711|43707.4|43696.5|43692.9|53
1740559800000|2025-02-26 08:50:00|43710.5|43706.9|43728|43724.4|43728.5|43724.9|43710.5|43706.9|41
1740560100000|2025-02-26 08:55:00|43728.5|43724.9|43739|43735.4|43742.5|43738.9|43728.5|43724.9|132
1740560400000|2025-02-26 09:00:00|43738|43734.4|43721|43717.4|43739.5|43735.9|43716.5|43712.9|452
1740560700000|2025-02-26 09:05:00|43720.5|43716.9|43711|43707.4|43726|43722.4|43710.5|43706.9|250
1740561000000|2025-02-26 09:10:00|43711.5|43707.9|43722.5|43718.9|43722.5|43718.9|43707|43703.4|241
1740561300000|2025-02-26 09:15:00|43723|43719.4|43752|43748.4|43752.5|43748.9|43722.5|43718.9|359
1740561600000|2025-02-26 09:20:00|43752.5|43748.9|43749|43745.4|43757.5|43753.9|43740.5|43736.9|175
1740561900000|2025-02-26 09:25:00|43749.5|43745.9|43741|43737.4|43750.5|43746.9|43739|43735.4|117
1740562200000|2025-02-26 09:30:00|43740.5|43736.9|43738|43734.4|43741|43737.4|43727|43723.4|92
1740562500000|2025-02-26 09:35:00|43738.5|43734.9|43732|43728.4|43739.5|43735.9|43727|43723.4|72
1740562800000|2025-02-26 09:40:00|43731.5|43727.9|43731|43727.4|43732|43728.4|43722|43718.4|68
1740563100000|2025-02-26 09:45:00|43731.5|43727.9|43730|43726.4|43732|43728.4|43725|43721.4|64
1740563400000|2025-02-26 09:50:00|43730.5|43726.9|43735|43731.4|43738.5|43734.9|43729|43725.4|82
1740563700000|2025-02-26 09:55:00|43735.5|43731.9|43736|43732.4|43744|43740.4|43731.5|43727.9|91
1740564000000|2025-02-26 10:00:00|43736.5|43732.9|43739|43735.4|43740|43736.4|43731.5|43727.9|99
1740564300000|2025-02-26 10:05:00|43739.5|43735.9|43735|43731.4|43752|43748.4|43730|43726.4|152
1740564600000|2025-02-26 10:10:00|43734.5|43730.9|43719.5|43715.9|43735|43731.4|43716.5|43712.9|82
1740564900000|2025-02-26 10:15:00|43719|43715.4|43722|43718.4|43726|43722.4|43712|43708.4|117
1740565200000|2025-02-26 10:20:00|43722.5|43718.9|43726.5|43722.9|43728|43724.4|43721|43717.4|55
1740565500000|2025-02-26 10:25:00|43727|43723.4|43730|43726.4|43730.5|43726.9|43724|43720.4|71
1740565800000|2025-02-26 10:30:00|43730.5|43726.9|43725|43721.4|43733.5|43729.9|43724|43720.4|88
1740566100000|2025-02-26 10:35:00|43724.5|43720.9|43728|43724.4|43735|43731.4|43724|43720.4|61
1740566400000|2025-02-26 10:40:00|43727.5|43723.9|43735.5|43731.9|43735.5|43731.9|43724|43720.4|60
1740566700000|2025-02-26 10:45:00|43738|43734.4|43742|43738.4|43748.5|43744.9|43735.5|43731.9|74
1740567000000|2025-02-26 10:50:00|43742.5|43738.9|43741|43737.4|43749|43745.4|43738.5|43734.9|53
1740567300000|2025-02-26 10:55:00|43741.5|43737.9|43742|43738.4|43742|43738.4|43735.5|43731.9|48
1740567600000|2025-02-26 11:00:00|43741.5|43737.9|43753|43749.4|43757|43753.4|43726|43722.4|700
1740567900000|2025-02-26 11:05:00|43753.5|43749.9|43754|43750.4|43755|43751.4|43745|43741.4|97
1740568200000|2025-02-26 11:10:00|43753.5|43749.9|43757|43753.4|43761|43757.4|43750|43746.4|93
1740568500000|2025-02-26 11:15:00|43756.5|43752.9|43756|43752.4|43761.5|43757.9|43754.5|43750.9|86
1740568800000|2025-02-26 11:20:00|43755.5|43751.9|43759|43755.4|43761|43757.4|43752.5|43748.9|105
1740569100000|2025-02-26 11:25:00|43759.5|43755.9|43755|43751.4|43762|43758.4|43750|43746.4|61
1740569400000|2025-02-26 11:30:00|43754.5|43750.9|43768|43764.4|43768.5|43764.9|43754|43750.4|116
1740569700000|2025-02-26 11:35:00|43767.5|43763.9|43774|43770.4|43778.5|43774.9|43766|43762.4|205
1740570000000|2025-02-26 11:40:00|43775|43771.4|43777|43773.4|43780|43776.4|43766.5|43762.9|146
1740570300000|2025-02-26 11:45:00|43775|43771.4|43775|43771.4|43777.5|43773.9|43769|43765.4|105
1740570600000|2025-02-26 11:50:00|43774.5|43770.9|43751|43747.4|43774.5|43770.9|43751|43747.4|175
1740570900000|2025-02-26 11:55:00|43750.5|43746.9|43739|43735.4|43751|43747.4|43728|43724.4|311
1740571200000|2025-02-26 12:00:00|43738.5|43734.9|43735|43731.4|43746|43742.4|43734.5|43730.9|165
1740571500000|2025-02-26 12:05:00|43735.5|43731.9|43745|43741.4|43749|43745.4|43733.5|43729.9|167
1740571800000|2025-02-26 12:10:00|43744|43740.4|43744.5|43740.9|43746|43742.4|43729.5|43725.9|101
1740572100000|2025-02-26 12:15:00|43744|43740.4|43739|43735.4|43748|43744.4|43738|43734.4|122
1740572400000|2025-02-26 12:20:00|43739.5|43735.9|43740|43736.4|43745|43741.4|43737|43733.4|92
1740572700000|2025-02-26 12:25:00|43739.5|43735.9|43722|43718.4|43740|43736.4|43720|43716.4|133
1740573000000|2025-02-26 12:30:00|43721.5|43717.9|43734|43730.4|43737.5|43733.9|43719.5|43715.9|109
1740573300000|2025-02-26 12:35:00|43733.5|43729.9|43742|43738.4|43743.5|43739.9|43733|43729.4|41
1740573600000|2025-02-26 12:40:00|43742.5|43738.9|43739|43735.4|43746|43742.4|43735.5|43731.9|122
1740573900000|2025-02-26 12:45:00|43740|43736.4|43719.5|43715.9|43742|43738.4|43716.5|43712.9|212
1740574200000|2025-02-26 12:50:00|43719|43715.4|43710|43706.4|43724.5|43720.9|43696.5|43692.9|305
1740574500000|2025-02-26 12:55:00|43710.5|43706.9|43715|43711.4|43719|43715.4|43706|43702.4|247
1740574800000|2025-02-26 13:00:00|43714|43710.4|43701|43697.4|43727|43723.4|43693.5|43689.9|364
1740575100000|2025-02-26 13:05:00|43699|43695.4|43703|43699.4|43707.5|43703.9|43696|43692.4|176
1740575400000|2025-02-26 13:10:00|43703.5|43699.9|43726|43722.4|43728|43724.4|43703|43699.4|241
1740575700000|2025-02-26 13:15:00|43725.5|43721.9|43726|43722.4|43730|43726.4|43720.5|43716.9|121
1740576000000|2025-02-26 13:20:00|43726.5|43722.9|43736|43732.4|43744|43740.4|43722.5|43718.9|275
1740576300000|2025-02-26 13:25:00|43735.5|43731.9|43746|43742.4|43748.5|43744.9|43728.5|43724.9|212
1740576600000|2025-02-26 13:30:00|43746.5|43742.9|43751|43747.4|43754.5|43750.9|43744|43740.4|211
1740576900000|2025-02-26 13:35:00|43750.5|43746.9|43746.5|43742.9|43751|43747.4|43739.5|43735.9|155
1740577200000|2025-02-26 13:40:00|43747|43743.4|43722|43718.4|43751|43747.4|43719|43715.4|247
1740577500000|2025-02-26 13:45:00|43722.5|43718.9|43702.5|43698.9|43728.5|43724.9|43698.5|43694.9|309
1740577800000|2025-02-26 13:50:00|43702|43698.4|43692|43688.4|43703|43699.4|43679|43675.4|386
1740578100000|2025-02-26 13:55:00|43691.5|43687.9|43686|43682.4|43692|43688.4|43671.5|43667.9|494
1740578400000|2025-02-26 14:00:00|43685|43681.4|43686|43682.4|43700.5|43696.9|43676|43672.4|444
1740578700000|2025-02-26 14:05:00|43686.5|43682.9|43700|43696.4|43703|43699.4|43681.5|43677.9|354
1740579000000|2025-02-26 14:10:00|43700.5|43696.9|43685|43681.4|43701|43697.4|43675.5|43671.9|311
1740579300000|2025-02-26 14:15:00|43684.5|43680.9|43672|43668.4|43693.5|43689.9|43653|43649.4|720
1740579600000|2025-02-26 14:20:00|43672.5|43668.9|43681|43677.4|43704|43700.4|43672.5|43668.9|459
1740579900000|2025-02-26 14:25:00|43680.5|43676.9|43654|43650.4|43692|43688.4|43654|43650.4|997
1740580200000|2025-02-26 14:30:00|43653.4|43651|43587.4|43585|43677.4|43675|43550.4|43548|4952
1740580500000|2025-02-26 14:35:00|43590.4|43588|43633.4|43631|43657.4|43655|43580.4|43578|2638
1740580800000|2025-02-26 14:40:00|43634.4|43632|43622.4|43620|43639.4|43637|43581.9|43579.5|2242
1740581100000|2025-02-26 14:45:00|43624.4|43622|43700.4|43698|43701.9|43699.5|43598.4|43596|2212
1740581400000|2025-02-26 14:50:00|43701.4|43699|43739.9|43737.5|43743.4|43741|43701.4|43699|2018
1740581700000|2025-02-26 14:55:00|43739.4|43737|43729.9|43727.5|43739.4|43737|43699.9|43697.5|1403
1740582000000|2025-02-26 15:00:00|43729.4|43727|43748.4|43746|43755.4|43753|43709.4|43707|1873
1740582300000|2025-02-26 15:05:00|43747.9|43745.5|43764.4|43762|43767.4|43765|43717.4|43715|1945
1740582600000|2025-02-26 15:10:00|43764.9|43762.5|43813.9|43811.5|43814.9|43812.5|43748.4|43746|2076
1740582900000|2025-02-26 15:15:00|43813.4|43811|43827.9|43825.5|43828.4|43826|43781.4|43779|1554
1740583200000|2025-02-26 15:20:00|43828.4|43826|43831.4|43829|43853.4|43851|43800.9|43798.5|1720
1740583500000|2025-02-26 15:25:00|43831.9|43829.5|43811.9|43809.5|43852.9|43850.5|43794.9|43792.5|1710
1740583800000|2025-02-26 15:30:00|43811.4|43809|43809.9|43807.5|43849.9|43847.5|43791.9|43789.5|1412
1740584100000|2025-02-26 15:35:00|43809.4|43807|43797.4|43795|43844.4|43842|43785.4|43783|1240
1740584400000|2025-02-26 15:40:00|43796.9|43794.5|43842.9|43840.5|43862.9|43860.5|43792.4|43790|992
1740584700000|2025-02-26 15:45:00|43843.9|43841.5|43843.9|43841.5|43854.4|43852|43825.9|43823.5|864
1740585000000|2025-02-26 15:50:00|43842.4|43840|43841.4|43839|43865.9|43863.5|43818.4|43816|1159
1740585300000|2025-02-26 15:55:00|43840.9|43838.5|43816.9|43814.5|43842.4|43840|43804.4|43802|797
1740585600000|2025-02-26 16:00:00|43818.4|43816|43802.4|43800|43845.4|43843|43800.4|43798|1167
1740585900000|2025-02-26 16:05:00|43802.9|43800.5|43801.4|43799|43815.4|43813|43782.4|43780|1042
1740586200000|2025-02-26 16:10:00|43801.9|43799.5|43783.4|43781|43809.4|43807|43766.9|43764.5|841
1740586500000|2025-02-26 16:15:00|43784.4|43782|43790.4|43788|43808.4|43806|43779.4|43777|685
1740586800000|2025-02-26 16:20:00|43795.4|43793|43787.9|43785.5|43805.4|43803|43770.4|43768|866
1740587100000|2025-02-26 16:25:00|43787.4|43785|43758.4|43756|43793.4|43791|43757.9|43755.5|858
1740587400000|2025-02-26 16:30:00|43759.4|43757|43729.4|43727|43760.9|43758.5|43694.4|43692|1604
1740587700000|2025-02-26 16:35:00|43730.4|43728|43783.9|43781.5|43793.9|43791.5|43729.4|43727|1276
1740588000000|2025-02-26 16:40:00|43783.4|43781|43750.4|43748|43793.4|43791|43703.4|43701|1533
1740588300000|2025-02-26 16:45:00|43749.4|43747|43737.9|43735.5|43757.4|43755|43731.4|43729|623
1740588600000|2025-02-26 16:50:00|43738.4|43736|43757.4|43755|43770.9|43768.5|43731.4|43729|689
1740588900000|2025-02-26 16:55:00|43757.9|43755.5|43678.4|43676|43758.4|43756|43660.9|43658.5|1400
1740589200000|2025-02-26 17:00:00|43677.4|43675|43703.4|43701|43712.4|43710|43653.9|43651.5|1472
1740589500000|2025-02-26 17:05:00|43703.9|43701.5|43693.4|43691|43727.4|43725|43689.4|43687|705
1740589800000|2025-02-26 17:10:00|43692.9|43690.5|43729.9|43727.5|43734.4|43732|43691.4|43689|535
1740590100000|2025-02-26 17:15:00|43729.4|43727|43699.4|43697|43759.9|43757.5|43669.4|43667|1603
1740590400000|2025-02-26 17:20:00|43698.9|43696.5|43689.4|43687|43710.9|43708.5|43654.4|43652|1190
1740590700000|2025-02-26 17:25:00|43689.9|43687.5|43705.4|43703|43720.4|43718|43668.4|43666|1582
1740591000000|2025-02-26 17:30:00|43705.9|43703.5|43633.4|43631|43733.4|43731|43630.9|43628.5|2382
1740591300000|2025-02-26 17:35:00|43635.4|43633|43592.4|43590|43639.4|43637|43589.9|43587.5|1744
1740591600000|2025-02-26 17:40:00|43591.9|43589.5|43598.4|43596|43610.4|43608|43561.9|43559.5|1674
1740591900000|2025-02-26 17:45:00|43598.9|43596.5|43585.4|43583|43607.9|43605.5|43562.9|43560.5|999
1740592200000|2025-02-26 17:50:00|43585.9|43583.5|43533.4|43531|43591.4|43589|43508.9|43506.5|1687
1740592500000|2025-02-26 17:55:00|43535.4|43533|43483.9|43481.5|43536.4|43534|43440.4|43438|2257
1740592800000|2025-02-26 18:00:00|43483.4|43481|43482.4|43480|43497.4|43495|43445.4|43443|1489
1740593100000|2025-02-26 18:05:00|43481.9|43479.5|43474.4|43472|43492.4|43490|43443.9|43441.5|1307
1740593400000|2025-02-26 18:10:00|43473.9|43471.5|43471.4|43469|43495.4|43493|43444.4|43442|1339
1740593700000|2025-02-26 18:15:00|43470.9|43468.5|43452.9|43450.5|43471.4|43469|43418.4|43416|1451
1740594000000|2025-02-26 18:20:00|43453.4|43451|43459.9|43457.5|43479.9|43477.5|43442.4|43440|1077
1740594300000|2025-02-26 18:25:00|43460.4|43458|43373.9|43371.5|43463.9|43461.5|43364.9|43362.5|1847
1740594600000|2025-02-26 18:30:00|43373.4|43371|43403.9|43401.5|43419.9|43417.5|43364.4|43362|1790
1740594900000|2025-02-26 18:35:00|43403.4|43401|43392.9|43390.5|43431.4|43429|43387.4|43385|1297
1740595200000|2025-02-26 18:40:00|43392.4|43390|43385.9|43383.5|43409.4|43407|43362.4|43360|1697
1740595500000|2025-02-26 18:45:00|43385.4|43383|43356.4|43354|43403.9|43401.5|43342.9|43340.5|1350
1740595800000|2025-02-26 18:50:00|43355.9|43353.5|43359.4|43357|43376.4|43374|43328.4|43326|1315
1740596100000|2025-02-26 18:55:00|43359.9|43357.5|43343.4|43341|43368.9|43366.5|43303.9|43301.5|2327
1740596400000|2025-02-26 19:00:00|43342.4|43340|43337.4|43335|43385.4|43383|43322.4|43320|1966
1740596700000|2025-02-26 19:05:00|43336.4|43334|43322.9|43320.5|43344.4|43342|43303.9|43301.5|2057
1740597000000|2025-02-26 19:10:00|43322.4|43320|43345.9|43343.5|43354.9|43352.5|43316.4|43314|1113
1740597300000|2025-02-26 19:15:00|43346.4|43344|43383.4|43381|43386.9|43384.5|43316.9|43314.5|1407
1740597600000|2025-02-26 19:20:00|43382.9|43380.5|43415.9|43413.5|43440.9|43438.5|43370.9|43368.5|2238
1740597900000|2025-02-26 19:25:00|43415.4|43413|43416.4|43414|43457.9|43455.5|43405.4|43403|1553
1740598200000|2025-02-26 19:30:00|43414.4|43412|43447.4|43445|43450.9|43448.5|43407.4|43405|1060
1740598500000|2025-02-26 19:35:00|43446.4|43444|43463.4|43461|43468.9|43466.5|43437.4|43435|925
1740598800000|2025-02-26 19:40:00|43461.9|43459.5|43475.4|43473|43499.4|43497|43451.4|43449|1000
1740599100000|2025-02-26 19:45:00|43475.9|43473.5|43466.4|43464|43498.4|43496|43465.9|43463.5|722
1740599400000|2025-02-26 19:50:00|43466.9|43464.5|43458.9|43456.5|43474.9|43472.5|43441.4|43439|1304
1740599700000|2025-02-26 19:55:00|43458.4|43456|43378.4|43376|43459.4|43457|43369.4|43367|1647
1740600000000|2025-02-26 20:00:00|43380.4|43378|43375.4|43373|43412.4|43410|43361.4|43359|1161
1740600300000|2025-02-26 20:05:00|43375.9|43373.5|43417.4|43415|43426.9|43424.5|43374.4|43372|737
1740600600000|2025-02-26 20:10:00|43416.9|43414.5|43410.4|43408|43445.9|43443.5|43408.9|43406.5|870
1740600900000|2025-02-26 20:15:00|43409.9|43407.5|43415.4|43413|43420.4|43418|43388.4|43386|1031
1740601200000|2025-02-26 20:20:00|43415.9|43413.5|43423.9|43421.5|43440.9|43438.5|43386.4|43384|895
1740601500000|2025-02-26 20:25:00|43424.4|43422|43406.4|43404|43441.9|43439.5|43406.4|43404|932
1740601800000|2025-02-26 20:30:00|43405.9|43403.5|43436.4|43434|43440.9|43438.5|43385.9|43383.5|1517
1740602100000|2025-02-26 20:35:00|43435.9|43433.5|43441.9|43439.5|43453.4|43451|43409.4|43407|1005
1740602400000|2025-02-26 20:40:00|43442.4|43440|43495.9|43493.5|43509.9|43507.5|43430.4|43428|1503
1740602700000|2025-02-26 20:45:00|43495.4|43493|43483.9|43481.5|43530.9|43528.5|43474.4|43472|1748
1740603000000|2025-02-26 20:50:00|43489.9|43487.5|43467.4|43465|43492.4|43490|43435.9|43433.5|2113
1740603300000|2025-02-26 20:55:00|43466.9|43464.5|43447.4|43445|43485.4|43483|43404.9|43402.5|4455
1740603600000|2025-02-26 21:00:00|43444.9|43442.5|43364.6|43359.8|43489.1|43484.3|43263.6|43258.8|4383
1740603900000|2025-02-26 21:05:00|43365.1|43360.3|43414.6|43409.8|43425.6|43420.8|43364.6|43359.8|679
1740604200000|2025-02-26 21:10:00|43414.1|43409.3|43402.6|43397.8|43429.6|43424.8|43399.6|43394.8|705
1740604500000|2025-02-26 21:15:00|43403.1|43398.3|43389.6|43384.8|43414.6|43409.8|43373.1|43368.3|335
1740604800000|2025-02-26 21:20:00|43391.1|43386.3|43383.6|43378.8|43453.1|43448.3|43302.6|43297.8|2616
1740605100000|2025-02-26 21:25:00|43384.1|43379.3|43353.6|43348.8|43405.6|43400.8|43351.1|43346.3|507
1740605400000|2025-02-26 21:30:00|43354.1|43349.3|43358.1|43353.3|43373.6|43368.8|43342.1|43337.3|604
1740605700000|2025-02-26 21:35:00|43358.6|43353.8|43399.6|43394.8|43402.6|43397.8|43348.6|43343.8|495
1740606000000|2025-02-26 21:40:00|43400.1|43395.3|43436.6|43431.8|43439.1|43434.3|43388.6|43383.8|369
1740606300000|2025-02-26 21:45:00|43435.6|43430.8|43486.6|43481.8|43493.1|43488.3|43425.1|43420.3|357
1740606600000|2025-02-26 21:50:00|43488.6|43483.8|43477.1|43472.3|43490.6|43485.8|43455.6|43450.8|363
1740606900000|2025-02-26 21:55:00|43477.6|43472.8|43434.8|43425|43483.1|43478.3|43425.6|43420.8|247
1740607200000|2025-02-26 22:00:00|43437.2|43427.4|43440.8|43431|43445.3|43435.5|43426.6|43416.8|0
1740607500000|2025-02-26 22:05:00|43438.2|43428.4|43451.5|43441.7|43452.9|43443.1|43436.5|43426.7|0
1740607800000|2025-02-26 22:10:00|43452.3|43442.5|43437.3|43427.5|43459.8|43450|43437.3|43427.5|0
1740608100000|2025-02-26 22:15:00|43438.1|43428.3|43425.1|43415.3|43438.5|43428.7|43421.3|43411.5|0
1740608400000|2025-02-26 22:20:00|43426.4|43416.6|43409.7|43399.9|43434.7|43424.9|43406.4|43396.6|0
1740608700000|2025-02-26 22:25:00|43410.5|43400.7|43423|43413.2|43424.1|43414.3|43404.2|43394.4|0
1740609000000|2025-02-26 22:30:00|43418|43408.2|43424.6|43414.8|43428.8|43419|43414.1|43404.3|0
1740609300000|2025-02-26 22:35:00|43422.7|43412.9|43421.7|43411.9|43422.7|43412.9|43419.4|43409.6|0
1740609600000|2025-02-26 22:40:00|43423|43413.2|43419.1|43409.3|43425.5|43415.7|43414.5|43404.7|0
1740609900000|2025-02-26 22:45:00|43419.3|43409.5|43408.2|43398.4|43420.3|43410.5|43408.2|43398.4|0
1740610200000|2025-02-26 22:50:00|43412.7|43402.9|43415.3|43405.5|43415.8|43406|43408.4|43398.6|0
1740610500000|2025-02-26 22:55:00|43414.7|43404.9|43396.5|43386.7|43421.5|43411.7|43396.2|43386.4|0
1740610800000|2025-02-26 23:00:00|43418.6|43413.8|43377.6|43372.8|43419.6|43414.8|43373.6|43368.8|196
1740611100000|2025-02-26 23:05:00|43379.6|43374.8|43410.8|43406|43411.8|43407|43375.6|43370.8|48
1740611400000|2025-02-26 23:10:00|43413.3|43408.5|43400.8|43396|43413.8|43409|43396.3|43391.5|103
1740611700000|2025-02-26 23:15:00|43401.3|43396.5|43411.8|43407|43416.8|43412|43396.3|43391.5|106
1740612000000|2025-02-26 23:20:00|43411.3|43406.5|43353.8|43349|43411.8|43407|43331.3|43326.5|451
1740612300000|2025-02-26 23:25:00|43354.3|43349.5|43363.3|43358.5|43372.3|43367.5|43350.8|43346|146
1740612600000|2025-02-26 23:30:00|43363.8|43359|43380.8|43376|43381.8|43377|43361.3|43356.5|114
1740612900000|2025-02-26 23:35:00|43380.3|43375.5|43386.3|43381.5|43386.8|43382|43360.3|43355.5|81
1740613200000|2025-02-26 23:40:00|43383.8|43379|43362.8|43358|43388.3|43383.5|43360.3|43355.5|95
1740613500000|2025-02-26 23:45:00|43362.3|43357.5|43389.8|43385|43392.8|43388|43362.3|43357.5|96
1740613800000|2025-02-26 23:50:00|43389.3|43384.5|43401.8|43397|43403.3|43398.5|43381.8|43377|115
1740614100000|2025-02-26 23:55:00|43401.3|43396.5|43397.3|43392.5|43403.3|43398.5|43384.3|43379.5|86
1740614400000|2025-02-27 00:00:00|43396.8|43392|43392.8|43388|43400.8|43396|43383.8|43379|95
1740614700000|2025-02-27 00:05:00|43393.3|43388.5|43393.3|43388.5|43423.8|43419|43386.3|43381.5|288
1740615000000|2025-02-27 00:10:00|43392.8|43388|43392.3|43387.5|43400.8|43396|43389.3|43384.5|88
1740615300000|2025-02-27 00:15:00|43392.8|43388|43388.8|43384|43402.3|43397.5|43387.3|43382.5|214
1740615600000|2025-02-27 00:20:00|43388.3|43383.5|43389.3|43384.5|43403.3|43398.5|43370.3|43365.5|581
1740615900000|2025-02-27 00:25:00|43388.8|43384|43393.3|43388.5|43393.3|43388.5|43369.8|43365|100
1740616200000|2025-02-27 00:30:00|43393.8|43389|43387.3|43382.5|43398.8|43394|43383.3|43378.5|73
1740616500000|2025-02-27 00:35:00|43385.8|43381|43390.3|43385.5|43398.3|43393.5|43381.3|43376.5|108
1740616800000|2025-02-27 00:40:00|43389.8|43385|43400.8|43396|43403.3|43398.5|43378.8|43374|67
1740617100000|2025-02-27 00:45:00|43400.3|43395.5|43398.8|43394|43409.8|43405|43394.8|43390|113
1740617400000|2025-02-27 00:50:00|43399.3|43394.5|43390.3|43385.5|43406.3|43401.5|43381.8|43377|92
1740617700000|2025-02-27 00:55:00|43390.8|43386|43361.8|43357|43391.3|43386.5|43356.8|43352|99
1740618000000|2025-02-27 01:00:00|43362.3|43357.5|43368.8|43364|43377.8|43373|43352.3|43347.5|124
1740618300000|2025-02-27 01:05:00|43369.3|43364.5|43356.3|43351.5|43369.8|43365|43351.3|43346.5|90
1740618600000|2025-02-27 01:10:00|43355.8|43351|43373.3|43368.5|43373.8|43369|43351.8|43347|61
1740618900000|2025-02-27 01:15:00|43373.8|43369|43387.3|43382.5|43387.3|43382.5|43370.3|43365.5|77
1740619200000|2025-02-27 01:20:00|43386.8|43382|43382.8|43378|43388.3|43383.5|43382.3|43377.5|56
1740619500000|2025-02-27 01:25:00|43383.8|43379|43387.8|43383|43402.3|43397.5|43382.8|43378|107
1740619800000|2025-02-27 01:30:00|43387.3|43382.5|43399.8|43395|43406.3|43401.5|43384.8|43380|87
1740620100000|2025-02-27 01:35:00|43400.3|43395.5|43400.3|43395.5|43406.3|43401.5|43388.8|43384|58
1740620400000|2025-02-27 01:40:00|43399.8|43395|43392.3|43387.5|43404.3|43399.5|43389.3|43384.5|65
1740620700000|2025-02-27 01:45:00|43391.8|43387|43395.3|43390.5|43398.3|43393.5|43389.8|43385|32
1740621000000|2025-02-27 01:50:00|43394.8|43390|43401.8|43397|43404.3|43399.5|43394.8|43390|61
1740621300000|2025-02-27 01:55:00|43402.3|43397.5|43391.3|43386.5|43404.3|43399.5|43389.3|43384.5|33
1740621600000|2025-02-27 02:00:00|43390.3|43385.5|43393.3|43388.5|43400.3|43395.5|43388.8|43384|79
1740621900000|2025-02-27 02:05:00|43394.3|43389.5|43395.3|43390.5|43401.3|43396.5|43383.3|43378.5|66
1740622200000|2025-02-27 02:10:00|43394.8|43390|43401.3|43396.5|43404.8|43400|43393.3|43388.5|30
1740622500000|2025-02-27 02:15:00|43400.8|43396|43414.3|43409.5|43416.3|43411.5|43395.8|43391|91
1740622800000|2025-02-27 02:20:00|43414.8|43410|43436.8|43432|43437.3|43432.5|43414.8|43410|137
1740623100000|2025-02-27 02:25:00|43437.3|43432.5|43441.8|43437|43451.8|43447|43436.3|43431.5|92
1740623400000|2025-02-27 02:30:00|43442.3|43437.5|43446.3|43441.5|43448.8|43444|43441.3|43436.5|102
1740623700000|2025-02-27 02:35:00|43445.8|43441|43454.3|43449.5|43458.3|43453.5|43443.3|43438.5|56
1740624000000|2025-02-27 02:40:00|43454.8|43450|43464.3|43459.5|43467.3|43462.5|43453.3|43448.5|69
1740624300000|2025-02-27 02:45:00|43463.8|43459|43451.3|43446.5|43463.8|43459|43444.8|43440|82
1740624600000|2025-02-27 02:50:00|43449.8|43445|43437.3|43432.5|43450.3|43445.5|43437.3|43432.5|95
1740624900000|2025-02-27 02:55:00|43436.3|43431.5|43436.3|43431.5|43439.8|43435|43428.3|43423.5|35
1740625200000|2025-02-27 03:00:00|43438.3|43433.5|43433.3|43428.5|43442.8|43438|43431.3|43426.5|44
1740625500000|2025-02-27 03:05:00|43434.3|43429.5|43435.3|43430.5|43439.3|43434.5|43432.8|43428|23
1740625800000|2025-02-27 03:10:00|43435.8|43431|43433.8|43429|43439.8|43435|43431.8|43427|16
1740626100000|2025-02-27 03:15:00|43433.3|43428.5|43433.3|43428.5|43435.3|43430.5|43427.3|43422.5|18
1740626400000|2025-02-27 03:20:00|43432.8|43428|43435.8|43431|43435.8|43431|43429.8|43425|23
1740626700000|2025-02-27 03:25:00|43436.3|43431.5|43438.3|43433.5|43442.3|43437.5|43434.3|43429.5|21
1740627000000|2025-02-27 03:30:00|43438.8|43434|43448.3|43443.5|43450.8|43446|43432.3|43427.5|81
1740627300000|2025-02-27 03:35:00|43448.8|43444|43451.3|43446.5|43460.3|43455.5|43448.3|43443.5|42
1740627600000|2025-02-27 03:40:00|43450.8|43446|43463.8|43459|43466.3|43461.5|43450.3|43445.5|76
1740627900000|2025-02-27 03:45:00|43463.3|43458.5|43458.3|43453.5|43464.8|43460|43458.3|43453.5|18
1740628200000|2025-02-27 03:50:00|43458.8|43454|43461.8|43457|43463.3|43458.5|43454.3|43449.5|54
1740628500000|2025-02-27 03:55:00|43461.3|43456.5|43437.8|43433|43463.3|43458.5|43437.8|43433|58
1740628800000|2025-02-27 04:00:00|43438.3|43433.5|43440.3|43435.5|43442.8|43438|43429.3|43424.5|79
1740629100000|2025-02-27 04:05:00|43439.8|43435|43438.3|43433.5|43447.8|43443|43435.3|43430.5|76
1740629400000|2025-02-27 04:10:00|43437.8|43433|43442.8|43438|43444.8|43440|43436.3|43431.5|31
1740629700000|2025-02-27 04:15:00|43442.3|43437.5|43439.8|43435|43448.3|43443.5|43439.3|43434.5|37
1740630000000|2025-02-27 04:20:00|43439.3|43434.5|43433.3|43428.5|43444.3|43439.5|43430.3|43425.5|65
1740630300000|2025-02-27 04:25:00|43432.8|43428|43436.8|43432|43439.3|43434.5|43431.8|43427|21
1740630600000|2025-02-27 04:30:00|43437.3|43432.5|43432.3|43427.5|43438.8|43434|43427.8|43423|68
1740630900000|2025-02-27 04:35:00|43429.8|43425|43439.3|43434.5|43439.8|43435|43429.3|43424.5|24
1740631200000|2025-02-27 04:40:00|43438.8|43434|43435.8|43431|43443.3|43438.5|43433.8|43429|30
1740631500000|2025-02-27 04:45:00|43436.3|43431.5|43442.3|43437.5|43443.3|43438.5|43435.3|43430.5|8
1740631800000|2025-02-27 04:50:00|43441.8|43437|43434.3|43429.5|43441.8|43437|43432.8|43428|20
1740632100000|2025-02-27 04:55:00|43433.8|43429|43446.3|43441.5|43446.8|43442|43433.8|43429|22
1740632400000|2025-02-27 05:00:00|43446.8|43442|43446.8|43442|43449.8|43445|43437.3|43432.5|62
1740632700000|2025-02-27 05:05:00|43447.3|43442.5|43458.3|43453.5|43460.8|43456|43447.3|43442.5|39
1740633000000|2025-02-27 05:10:00|43458.8|43454|43458.3|43453.5|43460.8|43456|43456.3|43451.5|12
1740633300000|2025-02-27 05:15:00|43458.8|43454|43472.8|43468|43474.8|43470|43456.8|43452|61
1740633600000|2025-02-27 05:20:00|43472.3|43467.5|43480.3|43475.5|43487.8|43483|43468.3|43463.5|83
1740633900000|2025-02-27 05:25:00|43485.3|43480.5|43487.8|43483|43490.8|43486|43483.8|43479|45
1740634200000|2025-02-27 05:30:00|43487.3|43482.5|43482.8|43478|43488.8|43484|43480.3|43475.5|52
1740634500000|2025-02-27 05:35:00|43482.3|43477.5|43483.3|43478.5|43484.8|43480|43480.3|43475.5|19
1740634800000|2025-02-27 05:40:00|43482.8|43478|43517.3|43512.5|43517.3|43512.5|43481.3|43476.5|124
1740635100000|2025-02-27 05:45:00|43516.8|43512|43533.3|43528.5|43533.3|43528.5|43516.3|43511.5|140
1740635400000|2025-02-27 05:50:00|43533.8|43529|43562.8|43558|43565.3|43560.5|43532.8|43528|446
1740635700000|2025-02-27 05:55:00|43561.3|43556.5|43543.8|43539|43561.3|43556.5|43525.8|43521|449
1740636000000|2025-02-27 06:00:00|43544.3|43539.5|43556.3|43551.5|43560.8|43556|43536.3|43531.5|150
1740636300000|2025-02-27 06:05:00|43555.8|43551|43540.8|43536|43555.8|43551|43538.3|43533.5|207
1740636600000|2025-02-27 06:10:00|43540.3|43535.5|43528.8|43524|43546.3|43541.5|43527.8|43523|249
1740636900000|2025-02-27 06:15:00|43529.3|43524.5|43538.8|43534|43553.8|43549|43527.3|43522.5|269
1740637200000|2025-02-27 06:20:00|43539.3|43534.5|43541.3|43536.5|43548.8|43544|43528.8|43524|233
1740637500000|2025-02-27 06:25:00|43540.8|43536|43532.3|43527.5|43544.8|43540|43532.3|43527.5|174
1740637800000|2025-02-27 06:30:00|43533.3|43528.5|43522.3|43517.5|43537.3|43532.5|43520.8|43516|64
1740638100000|2025-02-27 06:35:00|43522.8|43518|43520.8|43516|43526.8|43522|43512.8|43508|147
1740638400000|2025-02-27 06:40:00|43520.3|43515.5|43524.8|43520|43527.8|43523|43515.3|43510.5|68
1740638700000|2025-02-27 06:45:00|43525.3|43520.5|43521.8|43517|43531.3|43526.5|43521.3|43516.5|90
1740639000000|2025-02-27 06:50:00|43522.3|43517.5|43489.3|43484.5|43522.3|43517.5|43487.8|43483|422
1740639300000|2025-02-27 06:55:00|43488.8|43484|43534.8|43530|43550.8|43546|43482.3|43477.5|1597
1740639600000|2025-02-27 07:00:00|43534.2|43530.6|43528.2|43524.6|43535.2|43531.6|43519.2|43515.6|375
1740639900000|2025-02-27 07:05:00|43527.7|43524.1|43522.7|43519.1|43531.7|43528.1|43517.7|43514.1|286
1740640200000|2025-02-27 07:10:00|43522.2|43518.6|43551.7|43548.1|43551.7|43548.1|43521.7|43518.1|340
1740640500000|2025-02-27 07:15:00|43552.2|43548.6|43551.7|43548.1|43569.7|43566.1|43546.7|43543.1|311
1740640800000|2025-02-27 07:20:00|43552.2|43548.6|43552.2|43548.6|43560.7|43557.1|43546.2|43542.6|268
1740641100000|2025-02-27 07:25:00|43551.7|43548.1|43545.7|43542.1|43560.7|43557.1|43540.2|43536.6|192
1740641400000|2025-02-27 07:30:00|43548.7|43545.1|43549.7|43546.1|43564.2|43560.6|43548.2|43544.6|163
1740641700000|2025-02-27 07:35:00|43551.2|43547.6|43554.7|43551.1|43561.7|43558.1|43546.7|43543.1|169
1740642000000|2025-02-27 07:40:00|43555.2|43551.6|43547.2|43543.6|43561.7|43558.1|43546.2|43542.6|85
1740642300000|2025-02-27 07:45:00|43546.7|43543.1|43535.2|43531.6|43556.2|43552.6|43531.7|43528.1|107
1740642600000|2025-02-27 07:50:00|43535.7|43532.1|43533.7|43530.1|43544.7|43541.1|43531.7|43528.1|115
1740642900000|2025-02-27 07:55:00|43533.2|43529.6|43532.2|43528.6|43538.7|43535.1|43521.7|43518.1|227
1740643200000|2025-02-27 08:00:00|43531.7|43528.1|43538.2|43534.6|43541.2|43537.6|43509.7|43506.1|440
1740643500000|2025-02-27 08:05:00|43537.7|43534.1|43542.2|43538.6|43553.2|43549.6|43530.2|43526.6|159
1740643800000|2025-02-27 08:10:00|43541.7|43538.1|43529.7|43526.1|43543.2|43539.6|43521.7|43518.1|150
1740644100000|2025-02-27 08:15:00|43528.7|43525.1|43530.7|43527.1|43540.7|43537.1|43527.2|43523.6|145
1740644400000|2025-02-27 08:20:00|43530.2|43526.6|43560.7|43557.1|43563.7|43560.1|43529.2|43525.6|169
1740644700000|2025-02-27 08:25:00|43561.2|43557.6|43547.7|43544.1|43561.7|43558.1|43544.7|43541.1|102
1740645000000|2025-02-27 08:30:00|43548.7|43545.1|43559.7|43556.1|43577.2|43573.6|43548.7|43545.1|211
1740645300000|2025-02-27 08:35:00|43558.7|43555.1|43561.2|43557.6|43577.2|43573.6|43556.2|43552.6|137
1740645600000|2025-02-27 08:40:00|43560.7|43557.1|43556.7|43553.1|43564.2|43560.6|43555.2|43551.6|92
1740645900000|2025-02-27 08:45:00|43557.2|43553.6|43544.7|43541.1|43558.2|43554.6|43542.7|43539.1|100
1740646200000|2025-02-27 08:50:00|43544.2|43540.6|43552.2|43548.6|43554.2|43550.6|43542.7|43539.1|95
1740646500000|2025-02-27 08:55:00|43551.7|43548.1|43572.2|43568.6|43574.2|43570.6|43550.7|43547.1|117
1740646800000|2025-02-27 09:00:00|43569.7|43566.1|43585.2|43581.6|43587.2|43583.6|43561.2|43557.6|629
1740647100000|2025-02-27 09:05:00|43585.7|43582.1|43563.7|43560.1|43588.7|43585.1|43562.7|43559.1|181
1740647400000|2025-02-27 09:10:00|43564.2|43560.6|43538.7|43535.1|43566.2|43562.6|43538.7|43535.1|166
1740647700000|2025-02-27 09:15:00|43538.2|43534.6|43554.2|43550.6|43556.7|43553.1|43533.2|43529.6|187
1740648000000|2025-02-27 09:20:00|43553.7|43550.1|43545.7|43542.1|43557.7|43554.1|43533.2|43529.6|197
1740648300000|2025-02-27 09:25:00|43544.7|43541.1|43552.7|43549.1|43554.7|43551.1|43541.7|43538.1|237
1740648600000|2025-02-27 09:30:00|43553.2|43549.6|43552.7|43549.1|43564.2|43560.6|43547.7|43544.1|199
1740648900000|2025-02-27 09:35:00|43552.2|43548.6|43553.7|43550.1|43553.7|43550.1|43543.7|43540.1|191
1740649200000|2025-02-27 09:40:00|43553.2|43549.6|43559.7|43556.1|43560.7|43557.1|43544.7|43541.1|149
1740649500000|2025-02-27 09:45:00|43559.2|43555.6|43556.7|43553.1|43568.2|43564.6|43548.2|43544.6|120
1740649800000|2025-02-27 09:50:00|43556.2|43552.6|43563.2|43559.6|43566.7|43563.1|43554.2|43550.6|102
1740650100000|2025-02-27 09:55:00|43562.7|43559.1|43555.7|43552.1|43565.7|43562.1|43554.2|43550.6|105
1740650400000|2025-02-27 10:00:00|43555.2|43551.6|43546.7|43543.1|43555.7|43552.1|43538.7|43535.1|178
1740650700000|2025-02-27 10:05:00|43547.2|43543.6|43541.7|43538.1|43555.2|43551.6|43536.7|43533.1|192
1740651000000|2025-02-27 10:10:00|43542.2|43538.6|43558.2|43554.6|43560.7|43557.1|43540.7|43537.1|300
1740651300000|2025-02-27 10:15:00|43558.7|43555.1|43564.7|43561.1|43565.7|43562.1|43553.2|43549.6|222
1740651600000|2025-02-27 10:20:00|43564.2|43560.6|43568.7|43565.1|43577.7|43574.1|43555.2|43551.6|429
1740651900000|2025-02-27 10:25:00|43569.2|43565.6|43575.2|43571.6|43576.2|43572.6|43563.7|43560.1|446
1740652200000|2025-02-27 10:30:00|43576.7|43573.1|43551.7|43548.1|43576.7|43573.1|43530.2|43526.6|1189
1740652500000|2025-02-27 10:35:00|43551.2|43547.6|43550.7|43547.1|43554.7|43551.1|43534.7|43531.1|351
1740652800000|2025-02-27 10:40:00|43550.2|43546.6|43546.7|43543.1|43558.7|43555.1|43543.7|43540.1|322
1740653100000|2025-02-27 10:45:00|43546.2|43542.6|43531.7|43528.1|43551.7|43548.1|43531.2|43527.6|163
1740653400000|2025-02-27 10:50:00|43531.2|43527.6|43563.2|43559.6|43563.2|43559.6|43530.7|43527.1|331
1740653700000|2025-02-27 10:55:00|43563.7|43560.1|43555.7|43552.1|43566.2|43562.6|43551.7|43548.1|369
1740654000000|2025-02-27 11:00:00|43555.2|43551.6|43565.2|43561.6|43569.7|43566.1|43551.7|43548.1|353
1740654300000|2025-02-27 11:05:00|43566.2|43562.6|43559.2|43555.6|43572.2|43568.6|43556.7|43553.1|276
1740654600000|2025-02-27 11:10:00|43558.7|43555.1|43556.7|43553.1|43563.7|43560.1|43556.7|43553.1|101
1740654900000|2025-02-27 11:15:00|43557.2|43553.6|43567.7|43564.1|43572.7|43569.1|43547.2|43543.6|418
1740655200000|2025-02-27 11:20:00|43567.2|43563.6|43575.7|43572.1|43580.7|43577.1|43566.2|43562.6|234
1740655500000|2025-02-27 11:25:00|43575.2|43571.6|43568.2|43564.6|43577.7|43574.1|43567.7|43564.1|162
1740655800000|2025-02-27 11:30:00|43567.7|43564.1|43550.2|43546.6|43570.2|43566.6|43548.7|43545.1|226
1740656100000|2025-02-27 11:35:00|43549.7|43546.1|43558.7|43555.1|43558.7|43555.1|43538.7|43535.1|356
1740656400000|2025-02-27 11:40:00|43558.2|43554.6|43556.7|43553.1|43562.2|43558.6|43545.7|43542.1|477
1740656700000|2025-02-27 11:45:00|43557.2|43553.6|43573.7|43570.1|43575.7|43572.1|43552.7|43549.1|571
1740657000000|2025-02-27 11:50:00|43574.2|43570.6|43565.2|43561.6|43575.7|43572.1|43563.2|43559.6|172
1740657300000|2025-02-27 11:55:00|43565.7|43562.1|43600.7|43597.1|43600.7|43597.1|43564.7|43561.1|179
1740657600000|2025-02-27 12:00:00|43599.7|43596.1|43599.7|43596.1|43608.2|43604.6|43593.7|43590.1|231
1740657900000|2025-02-27 12:05:00|43600.2|43596.6|43592.7|43589.1|43602.7|43599.1|43586.7|43583.1|306
1740658200000|2025-02-27 12:10:00|43593.2|43589.6|43584.7|43581.1|43594.7|43591.1|43578.2|43574.6|143
1740658500000|2025-02-27 12:15:00|43583.7|43580.1|43592.7|43589.1|43595.2|43591.6|43582.7|43579.1|113
1740658800000|2025-02-27 12:20:00|43593.2|43589.6|43590.2|43586.6|43598.7|43595.1|43590.2|43586.6|105
1740659100000|2025-02-27 12:25:00|43589.7|43586.1|43589.7|43586.1|43592.7|43589.1|43581.7|43578.1|90
1740659400000|2025-02-27 12:30:00|43590.2|43586.6|43582.7|43579.1|43592.7|43589.1|43581.7|43578.1|81
1740659700000|2025-02-27 12:35:00|43582.2|43578.6|43588.7|43585.1|43597.7|43594.1|43570.2|43566.6|317
1740660000000|2025-02-27 12:40:00|43588.2|43584.6|43582.7|43579.1|43600.7|43597.1|43574.7|43571.1|440
1740660300000|2025-02-27 12:45:00|43583.7|43580.1|43573.7|43570.1|43588.2|43584.6|43557.2|43553.6|306
1740660600000|2025-02-27 12:50:00|43571.7|43568.1|43560.7|43557.1|43573.2|43569.6|43552.2|43548.6|327
1740660900000|2025-02-27 12:55:00|43560.2|43556.6|43557.7|43554.1|43571.7|43568.1|43553.2|43549.6|216
1740661200000|2025-02-27 13:00:00|43558.2|43554.6|43544.7|43541.1|43558.2|43554.6|43543.2|43539.6|703
1740661500000|2025-02-27 13:05:00|43543.7|43540.1|43561.7|43558.1|43565.7|43562.1|43541.7|43538.1|417
1740661800000|2025-02-27 13:10:00|43561.2|43557.6|43558.7|43555.1|43564.7|43561.1|43552.7|43549.1|338
1740662100000|2025-02-27 13:15:00|43558.2|43554.6|43554.7|43551.1|43561.7|43558.1|43549.2|43545.6|328
1740662400000|2025-02-27 13:20:00|43555.2|43551.6|43535.7|43532.1|43557.2|43553.6|43526.2|43522.6|198
1740662700000|2025-02-27 13:25:00|43535.2|43531.6|43540.2|43536.6|43540.2|43536.6|43527.7|43524.1|245
1740663000000|2025-02-27 13:30:00|43510.2|43506.6|43500.2|43496.6|43547.2|43543.6|43492.2|43488.6|887
1740663300000|2025-02-27 13:35:00|43499.7|43496.1|43519.7|43516.1|43524.2|43520.6|43483.7|43480.1|486
1740663600000|2025-02-27 13:40:00|43519.2|43515.6|43548.7|43545.1|43548.7|43545.1|43517.7|43514.1|559
1740663900000|2025-02-27 13:45:00|43548.2|43544.6|43432.2|43428.6|43580.7|43577.1|43419.7|43416.1|3503
1740664200000|2025-02-27 13:50:00|43431.7|43428.1|43354.7|43351.1|43446.7|43443.1|43341.7|43338.1|1448
1740664500000|2025-02-27 13:55:00|43353.7|43350.1|43391.7|43388.1|43410.2|43406.6|43351.2|43347.6|1043
1740664800000|2025-02-27 14:00:00|43390.2|43386.6|43422.2|43418.6|43445.2|43441.6|43376.2|43372.6|1091
1740665100000|2025-02-27 14:05:00|43421.7|43418.1|43425.2|43421.6|43450.7|43447.1|43407.7|43404.1|868
1740665400000|2025-02-27 14:10:00|43424.7|43421.1|43468.7|43465.1|43468.7|43465.1|43420.2|43416.6|528
1740665700000|2025-02-27 14:15:00|43469.2|43465.6|43438.7|43435.1|43473.7|43470.1|43435.7|43432.1|524
1740666000000|2025-02-27 14:20:00|43440.2|43436.6|43447.2|43443.6|43461.2|43457.6|43429.2|43425.6|346
1740666300000|2025-02-27 14:25:00|43446.7|43443.1|43455.2|43451.6|43465.2|43461.6|43415.2|43411.6|873
1740666600000|2025-02-27 14:30:00|43454.6|43452.2|43535.1|43532.7|43539.1|43536.7|43448.6|43446.2|4385
1740666900000|2025-02-27 14:35:00|43535.6|43533.2|43646.6|43644.2|43664.1|43661.7|43528.1|43525.7|3893
1740667200000|2025-02-27 14:40:00|43647.1|43644.7|43645.1|43642.7|43654.6|43652.2|43592.1|43589.7|3544
1740667500000|2025-02-27 14:45:00|43646.1|43643.7|43643.1|43640.7|43687.1|43684.7|43619.1|43616.7|3238
1740667800000|2025-02-27 14:50:00|43643.4|43641|43593.9|43591.5|43653.4|43651|43573.4|43571|3027
1740668100000|2025-02-27 14:55:00|43593.4|43591|43552.9|43550.5|43601.9|43599.5|43514.4|43512|3101
1740668400000|2025-02-27 15:00:00|43553.4|43551|43524.4|43522|43553.4|43551|43462.9|43460.5|4137
1740668700000|2025-02-27 15:05:00|43524.9|43522.5|43570.4|43568|43581.4|43579|43519.4|43517|2722
1740669000000|2025-02-27 15:10:00|43570.9|43568.5|43673.9|43671.5|43696.4|43694|43562.4|43560|3446
1740669300000|2025-02-27 15:15:00|43673.4|43671|43739.9|43737.5|43743.4|43741|43668.9|43666.5|3072
1740669600000|2025-02-27 15:20:00|43739|43736.6|43848.5|43846.1|43889.5|43887.1|43727.5|43725.1|4408
1740669900000|2025-02-27 15:25:00|43848|43845.6|43814.5|43812.1|43857|43854.6|43796.5|43794.1|3026
1740670200000|2025-02-27 15:30:00|43813.5|43811.1|43779.5|43777.1|43825.5|43823.1|43742.5|43740.1|3470
1740670500000|2025-02-27 15:35:00|43780|43777.6|43833|43830.6|43867.5|43865.1|43729.5|43727.1|3490
1740670800000|2025-02-27 15:40:00|43833.5|43831.1|43808|43805.6|43847.5|43845.1|43790.5|43788.1|2761
1740671100000|2025-02-27 15:45:00|43809|43806.6|43840|43837.6|43854|43851.6|43785.5|43783.1|2570
1740671400000|2025-02-27 15:50:00|43839.5|43837.1|43789.5|43787.1|43860.5|43858.1|43779.5|43777.1|2547
1740671700000|2025-02-27 15:55:00|43788.5|43786.1|43734|43731.6|43798.5|43796.1|43721.5|43719.1|1901
1740672000000|2025-02-27 16:00:00|43737.5|43735.1|43737.5|43735.1|43796.5|43794.1|43720|43717.6|1984
1740672300000|2025-02-27 16:05:00|43738|43735.6|43756.5|43754.1|43771|43768.6|43732.5|43730.1|1484
1740672600000|2025-02-27 16:10:00|43756|43753.6|43839.5|43837.1|43842|43839.6|43756|43753.6|1683
1740672900000|2025-02-27 16:15:00|43838.5|43836.1|43878|43875.6|43889|43886.6|43831.5|43829.1|1874
1740673200000|2025-02-27 16:20:00|43877.5|43875.1|43847.5|43845.1|43889.5|43887.1|43831.5|43829.1|1210
1740673500000|2025-02-27 16:25:00|43847|43844.6|43757.5|43755.1|43854.5|43852.1|43732.5|43730.1|2101
1740673800000|2025-02-27 16:30:00|43757|43754.6|43804|43801.6|43813|43810.6|43740.5|43738.1|1323
1740674100000|2025-02-27 16:35:00|43803.5|43801.1|43770.5|43768.1|43819.5|43817.1|43759|43756.6|1216
1740674400000|2025-02-27 16:40:00|43771|43768.6|43704|43701.6|43776|43773.6|43689|43686.6|1421
1740674700000|2025-02-27 16:45:00|43704.5|43702.1|43713.5|43711.1|43728.5|43726.1|43692.5|43690.1|972
1740675000000|2025-02-27 16:50:00|43714|43711.6|43653.5|43651.1|43714.5|43712.1|43640|43637.6|1595
1740675300000|2025-02-27 16:55:00|43654|43651.6|43622.5|43620.1|43669.5|43667.1|43609|43606.6|1264
1740675600000|2025-02-27 17:00:00|43624.5|43622.1|43647.5|43645.1|43649.5|43647.1|43606.5|43604.1|1234
1740675900000|2025-02-27 17:05:00|43647|43644.6|43594.5|43592.1|43652.5|43650.1|43593.5|43591.1|1037
1740676200000|2025-02-27 17:10:00|43594|43591.6|43591.5|43589.1|43611|43608.6|43571|43568.6|1214
1740676500000|2025-02-27 17:15:00|43591|43588.6|43560.5|43558.1|43599.5|43597.1|43550.5|43548.1|1539
1740676800000|2025-02-27 17:20:00|43560|43557.6|43622.5|43620.1|43632.5|43630.1|43542.5|43540.1|1497
1740677100000|2025-02-27 17:25:00|43622|43619.6|43716.5|43714.1|43720.5|43718.1|43618.5|43616.1|1680
1740677400000|2025-02-27 17:30:00|43717|43714.6|43723.5|43721.1|43755|43752.6|43696|43693.6|1742
1740677700000|2025-02-27 17:35:00|43724|43721.6|43709.5|43707.1|43749.5|43747.1|43707.5|43705.1|1080
1740678000000|2025-02-27 17:40:00|43709|43706.6|43647.5|43645.1|43711.5|43709.1|43611.5|43609.1|1724
1740678300000|2025-02-27 17:45:00|43649.5|43647.1|43636.5|43634.1|43687|43684.6|43630|43627.6|1080
1740678600000|2025-02-27 17:50:00|43636|43633.6|43670.5|43668.1|43688.5|43686.1|43606.5|43604.1|1381
1740678900000|2025-02-27 17:55:00|43671|43668.6|43671.5|43669.1|43686.5|43684.1|43654|43651.6|883
1740679200000|2025-02-27 18:00:00|43672|43669.6|43686.5|43684.1|43726|43723.6|43671.5|43669.1|1620
1740679500000|2025-02-27 18:05:00|43686|43683.6|43671|43668.6|43693.5|43691.1|43656|43653.6|1267
1740679800000|2025-02-27 18:10:00|43670.5|43668.1|43729|43726.6|43744.5|43742.1|43660.5|43658.1|1219
1740680100000|2025-02-27 18:15:00|43729.5|43727.1|43725.5|43723.1|43751.5|43749.1|43703|43700.6|1004
1740680400000|2025-02-27 18:20:00|43726|43723.6|43757.5|43755.1|43766|43763.6|43706|43703.6|1052
1740680700000|2025-02-27 18:25:00|43758|43755.6|43719.5|43717.1|43760|43757.6|43714|43711.6|923
1740681000000|2025-02-27 18:30:00|43719|43716.6|43740.5|43738.1|43742|43739.6|43699|43696.6|733
1740681300000|2025-02-27 18:35:00|43739.5|43737.1|43748|43745.6|43751.5|43749.1|43718.5|43716.1|581
1740681600000|2025-02-27 18:40:00|43748.5|43746.1|43714|43711.6|43751.5|43749.1|43699.5|43697.1|856
1740681900000|2025-02-27 18:45:00|43713.5|43711.1|43720.5|43718.1|43727|43724.6|43692.5|43690.1|780
1740682200000|2025-02-27 18:50:00|43720|43717.6|43732.5|43730.1|43734.5|43732.1|43685.5|43683.1|997
1740682500000|2025-02-27 18:55:00|43733|43730.6|43676.5|43674.1|43739|43736.6|43669.5|43667.1|996
1740682800000|2025-02-27 19:00:00|43677|43674.6|43665.5|43663.1|43692.5|43690.1|43649.5|43647.1|1385
1740683100000|2025-02-27 19:05:00|43665|43662.6|43652|43649.6|43673.5|43671.1|43636.5|43634.1|1275
1740683400000|2025-02-27 19:10:00|43652.5|43650.1|43608.5|43606.1|43659.5|43657.1|43600.5|43598.1|1100
1740683700000|2025-02-27 19:15:00|43609|43606.6|43615.5|43613.1|43619.5|43617.1|43583|43580.6|1404
1740684000000|2025-02-27 19:20:00|43616|43613.6|43575|43572.6|43637.5|43635.1|43561|43558.6|1406
1740684300000|2025-02-27 19:25:00|43574.5|43572.1|43510.5|43508.1|43576|43573.6|43504|43501.6|1600
1740684600000|2025-02-27 19:30:00|43510|43507.6|43397.5|43395.1|43512.5|43510.1|43370.5|43368.1|4058
1740684900000|2025-02-27 19:35:00|43397|43394.6|43402.5|43400.1|43440|43437.6|43390.5|43388.1|3602
1740685200000|2025-02-27 19:40:00|43403|43400.6|43381|43378.6|43405|43402.6|43322.5|43320.1|2808
1740685500000|2025-02-27 19:45:00|43382.5|43380.1|43374|43371.6|43421.5|43419.1|43345.5|43343.1|2274
1740685800000|2025-02-27 19:50:00|43374.5|43372.1|43400.5|43398.1|43432|43429.6|43353.5|43351.1|2384
1740686100000|2025-02-27 19:55:00|43401|43398.6|43386|43383.6|43419.5|43417.1|43374|43371.6|1457
1740686400000|2025-02-27 20:00:00|43386.5|43384.1|43312.5|43310.1|43388.5|43386.1|43278.5|43276.1|2870
1740686700000|2025-02-27 20:05:00|43313.5|43311.1|43321|43318.6|43345.5|43343.1|43298|43295.6|2019
1740687000000|2025-02-27 20:10:00|43321.5|43319.1|43301|43298.6|43328.5|43326.1|43264.5|43262.1|1751
1740687300000|2025-02-27 20:15:00|43301.5|43299.1|43280|43277.6|43317.5|43315.1|43264|43261.6|1871
1740687600000|2025-02-27 20:20:00|43279.5|43277.1|43318.5|43316.1|43358.5|43356.1|43264.5|43262.1|2570
1740687900000|2025-02-27 20:25:00|43318|43315.6|43251|43248.6|43342|43339.6|43245|43242.6|1683
1740688200000|2025-02-27 20:30:00|43250|43247.6|43313|43310.6|43337.5|43335.1|43249.5|43247.1|2581
1740688500000|2025-02-27 20:35:00|43311.5|43309.1|43285|43282.6|43348|43345.6|43278.5|43276.1|1748
1740688800000|2025-02-27 20:40:00|43284.5|43282.1|43275|43272.6|43292.5|43290.1|43255.5|43253.1|1458
1740689100000|2025-02-27 20:45:00|43275.5|43273.1|43298|43295.6|43305.5|43303.1|43252.5|43250.1|1624
1740689400000|2025-02-27 20:50:00|43296|43293.6|43257.5|43255.1|43314.5|43312.1|43254.5|43252.1|2326
1740689700000|2025-02-27 20:55:00|43256.5|43254.1|43246.5|43244.1|43276.5|43274.1|43219.5|43217.1|5109
1740690000000|2025-02-27 21:00:00|43221.1|43218.7|43233.3|43228.5|43238.3|43233.5|43197.8|43193|1643
1740690300000|2025-02-27 21:05:00|43232.8|43228|43238.3|43233.5|43243.8|43239|43222.3|43217.5|548
1740690600000|2025-02-27 21:10:00|43237.8|43233|43228.3|43223.5|43238.8|43234|43213.3|43208.5|341
1740690900000|2025-02-27 21:15:00|43228.8|43224|43258.8|43254|43261.3|43256.5|43218.3|43213.5|309
1740691200000|2025-02-27 21:20:00|43259.3|43254.5|43251.3|43246.5|43260.8|43256|43242.8|43238|246
1740691500000|2025-02-27 21:25:00|43250.3|43245.5|43249.3|43244.5|43256.3|43251.5|43244.3|43239.5|149
1740691800000|2025-02-27 21:30:00|43249.8|43245|43261.3|43256.5|43265.3|43260.5|43249.8|43245|181
1740692100000|2025-02-27 21:35:00|43260.8|43256|43248.3|43243.5|43266.3|43261.5|43247.3|43242.5|112
1740692400000|2025-02-27 21:40:00|43248.8|43244|43248.3|43243.5|43257.3|43252.5|43245.8|43241|138
1740692700000|2025-02-27 21:45:00|43248.8|43244|43252.3|43247.5|43257.8|43253|43248.8|43244|166
1740693000000|2025-02-27 21:50:00|43251.8|43247|43230.3|43225.5|43255.8|43251|43229.8|43225|165
1740693300000|2025-02-27 21:55:00|43230.8|43226|43237.2|43227.4|43240.8|43236|43228.3|43223.5|154
1740693600000|2025-02-27 22:00:00|43237.4|43227.6|43231.6|43221.8|43241.1|43231.3|43231.6|43221.8|0
1740693900000|2025-02-27 22:05:00|43229.6|43219.8|43229.4|43219.6|43231.4|43221.6|43223.7|43213.9|0
1740694200000|2025-02-27 22:10:00|43229.5|43219.7|43244.3|43234.5|43244.3|43234.5|43229.5|43219.7|0
1740694500000|2025-02-27 22:15:00|43244.6|43234.8|43245.9|43236.1|43246|43236.2|43243|43233.2|0
1740694800000|2025-02-27 22:20:00|43246.5|43236.7|43246.1|43236.3|43247.1|43237.3|43245.8|43236|0
1740695100000|2025-02-27 22:25:00|43246.3|43236.5|43248.4|43238.6|43250.4|43240.6|43241.8|43232|0
1740695400000|2025-02-27 22:30:00|43245.2|43235.4|43244.7|43234.9|43247.3|43237.5|43244.2|43234.4|0
1740695700000|2025-02-27 22:35:00|43243.6|43233.8|43246|43236.2|43246.3|43236.5|43241.8|43232|0
1740696000000|2025-02-27 22:40:00|43247.1|43237.3|43250.4|43240.6|43253.9|43244.1|43247.1|43237.3|0
1740696300000|2025-02-27 22:45:00|43250.6|43240.8|43257|43247.2|43261.7|43251.9|43250.6|43240.8|0
1740696600000|2025-02-27 22:50:00|43257.2|43247.4|43256.5|43246.7|43258.8|43249|43254.8|43245|0
1740696900000|2025-02-27 22:55:00|43256.3|43246.5|43259.7|43249.9|43260.5|43250.7|43255|43245.2|0
1740697200000|2025-02-27 23:00:00|43258.3|43253.5|43278.3|43273.5|43299.8|43295|43258.3|43253.5|373
1740697500000|2025-02-27 23:05:00|43278.8|43274|43284.8|43280|43287.3|43282.5|43272.3|43267.5|51
1740697800000|2025-02-27 23:10:00|43283.3|43278.5|43269.3|43264.5|43288.8|43284|43264.8|43260|103
1740698100000|2025-02-27 23:15:00|43270.3|43265.5|43273.3|43268.5|43278.8|43274|43261.8|43257|89
1740698400000|2025-02-27 23:20:00|43272.8|43268|43265.3|43260.5|43280.8|43276|43264.3|43259.5|33
1740698700000|2025-02-27 23:25:00|43266.8|43262|43263.8|43259|43268.8|43264|43256.8|43252|67
1740699000000|2025-02-27 23:30:00|43264.3|43259.5|43263.3|43258.5|43279.8|43275|43260.3|43255.5|89
1740699300000|2025-02-27 23:35:00|43263.8|43259|43272.3|43267.5|43279.8|43275|43263.8|43259|111
1740699600000|2025-02-27 23:40:00|43272.8|43268|43248.3|43243.5|43278.8|43274|43248.3|43243.5|102
1740699900000|2025-02-27 23:45:00|43245.3|43240.5|43257.3|43252.5|43265.3|43260.5|43237.8|43233|262
1740700200000|2025-02-27 23:50:00|43257.8|43253|43260.8|43256|43263.3|43258.5|43252.8|43248|76
1740700500000|2025-02-27 23:55:00|43261.3|43256.5|43265.3|43260.5|43270.3|43265.5|43259.3|43254.5|75
1740700800000|2025-02-28 00:00:00|43264.8|43260|43263.8|43259|43279.8|43275|43261.8|43257|135
1740701100000|2025-02-28 00:05:00|43264.3|43259.5|43265.3|43260.5|43273.8|43269|43259.3|43254.5|46
1740701400000|2025-02-28 00:10:00|43266.8|43262|43244.3|43239.5|43271.3|43266.5|43244.3|43239.5|54
1740701700000|2025-02-28 00:15:00|43244.8|43240|43249.8|43245|43258.3|43253.5|43240.3|43235.5|92
1740702000000|2025-02-28 00:20:00|43250.3|43245.5|43235.3|43230.5|43254.8|43250|43234.8|43230|109
1740702300000|2025-02-28 00:25:00|43234.3|43229.5|43228.3|43223.5|43237.3|43232.5|43220.3|43215.5|139
1740702600000|2025-02-28 00:30:00|43227.8|43223|43219.3|43214.5|43231.3|43226.5|43216.3|43211.5|89
1740702900000|2025-02-28 00:35:00|43219.8|43215|43237.8|43233|43239.3|43234.5|43218.3|43213.5|101
1740703200000|2025-02-28 00:40:00|43237.3|43232.5|43206.3|43201.5|43238.8|43234|43200.8|43196|183
1740703500000|2025-02-28 00:45:00|43205.8|43201|43205.3|43200.5|43210.8|43206|43195.3|43190.5|140
1740703800000|2025-02-28 00:50:00|43205.8|43201|43203.3|43198.5|43211.3|43206.5|43193.3|43188.5|110
1740704100000|2025-02-28 00:55:00|43202.8|43198|43193.3|43188.5|43205.8|43201|43193.3|43188.5|91
1740704400000|2025-02-28 01:00:00|43196.3|43191.5|43219.3|43214.5|43221.3|43216.5|43186.3|43181.5|109
1740704700000|2025-02-28 01:05:00|43218.8|43214|43223.3|43218.5|43224.3|43219.5|43209.3|43204.5|96
1740705000000|2025-02-28 01:10:00|43223.8|43219|43232.3|43227.5|43236.3|43231.5|43212.8|43208|85
1740705300000|2025-02-28 01:15:00|43231.8|43227|43235.3|43230.5|43249.8|43245|43230.8|43226|79
1740705600000|2025-02-28 01:20:00|43234.8|43230|43243.3|43238.5|43252.3|43247.5|43233.3|43228.5|123
1740705900000|2025-02-28 01:25:00|43243.8|43239|43219.3|43214.5|43243.8|43239|43218.8|43214|95
1740706200000|2025-02-28 01:30:00|43218.8|43214|43177.3|43172.5|43218.8|43214|43100.3|43095.5|880
1740706500000|2025-02-28 01:35:00|43176.8|43172|43213.3|43208.5|43218.3|43213.5|43176.3|43171.5|187
1740706800000|2025-02-28 01:40:00|43212.8|43208|43231.3|43226.5|43234.8|43230|43206.8|43202|129
1740707100000|2025-02-28 01:45:00|43230.8|43226|43214.8|43210|43231.8|43227|43208.8|43204|152
1740707400000|2025-02-28 01:50:00|43215.3|43210.5|43213.3|43208.5|43227.8|43223|43207.3|43202.5|112
1740707700000|2025-02-28 01:55:00|43213.8|43209|43196.8|43192|43221.8|43217|43191.8|43187|122
1740708000000|2025-02-28 02:00:00|43195.8|43191|43217.3|43212.5|43224.3|43219.5|43190.8|43186|214
1740708300000|2025-02-28 02:05:00|43216.8|43212|43221.3|43216.5|43237.3|43232.5|43211.3|43206.5|103
1740708600000|2025-02-28 02:10:00|43220.8|43216|43210.3|43205.5|43221.3|43216.5|43204.8|43200|31
1740708900000|2025-02-28 02:15:00|43209.8|43205|43196.8|43192|43210.3|43205.5|43190.3|43185.5|68
1740709200000|2025-02-28 02:20:00|43196.3|43191.5|43195.8|43191|43205.3|43200.5|43181.3|43176.5|105
1740709500000|2025-02-28 02:25:00|43196.3|43191.5|43215.3|43210.5|43216.3|43211.5|43192.3|43187.5|83
1740709800000|2025-02-28 02:30:00|43216.3|43211.5|43212.3|43207.5|43225.8|43221|43210.8|43206|87
1740710100000|2025-02-28 02:35:00|43211.8|43207|43180.8|43176|43218.8|43214|43174.3|43169.5|213
1740710400000|2025-02-28 02:40:00|43181.3|43176.5|43160.3|43155.5|43183.3|43178.5|43152.8|43148|104
1740710700000|2025-02-28 02:45:00|43159.8|43155|43149.8|43145|43183.3|43178.5|43147.8|43143|180
1740711000000|2025-02-28 02:50:00|43151.8|43147|43159.8|43155|43168.8|43164|43151.8|43147|57
1740711300000|2025-02-28 02:55:00|43159.3|43154.5|43155.8|43151|43172.3|43167.5|43151.3|43146.5|58
1740711600000|2025-02-28 03:00:00|43156.3|43151.5|43151.8|43147|43165.8|43161|43146.8|43142|59
1740711900000|2025-02-28 03:05:00|43152.3|43147.5|43159.8|43155|43170.8|43166|43148.8|43144|72
1740712200000|2025-02-28 03:10:00|43160.3|43155.5|43157.8|43153|43163.8|43159|43136.3|43131.5|190
1740712500000|2025-02-28 03:15:00|43158.3|43153.5|43142.3|43137.5|43158.8|43154|43127.3|43122.5|165
1740712800000|2025-02-28 03:20:00|43141.8|43137|43154.8|43150|43156.3|43151.5|43132.8|43128|170
1740713100000|2025-02-28 03:25:00|43154.3|43149.5|43157.8|43153|43174.8|43170|43154.3|43149.5|72
1740713400000|2025-02-28 03:30:00|43157.3|43152.5|43131.8|43127|43167.8|43163|43129.8|43125|178
1740713700000|2025-02-28 03:35:00|43132.3|43127.5|43136.8|43132|43138.8|43134|43112.3|43107.5|91
1740714000000|2025-02-28 03:40:00|43136.3|43131.5|43152.3|43147.5|43152.8|43148|43136.3|43131.5|125
1740714300000|2025-02-28 03:45:00|43151.8|43147|43113.3|43108.5|43158.3|43153.5|43112.8|43108|126
1740714600000|2025-02-28 03:50:00|43112.8|43108|43150.8|43146|43169.3|43164.5|43112.8|43108|107
1740714900000|2025-02-28 03:55:00|43150.3|43145.5|43150.8|43146|43153.8|43149|43138.3|43133.5|84
1740715200000|2025-02-28 04:00:00|43151.3|43146.5|43145.3|43140.5|43159.8|43155|43139.8|43135|50
1740715500000|2025-02-28 04:05:00|43145.8|43141|43155.8|43151|43171.3|43166.5|43139.3|43134.5|95
1740715800000|2025-02-28 04:10:00|43155.3|43150.5|43160.3|43155.5|43164.3|43159.5|43153.3|43148.5|56
1740716100000|2025-02-28 04:15:00|43159.8|43155|43175.8|43171|43178.3|43173.5|43155.3|43150.5|139
1740716400000|2025-02-28 04:20:00|43176.3|43171.5|43207.3|43202.5|43208.3|43203.5|43171.3|43166.5|149
1740716700000|2025-02-28 04:25:00|43206.8|43202|43212.3|43207.5|43212.8|43208|43199.3|43194.5|83
1740717000000|2025-02-28 04:30:00|43212.8|43208|43210.8|43206|43221.3|43216.5|43208.3|43203.5|116
1740717300000|2025-02-28 04:35:00|43209.3|43204.5|43205.8|43201|43216.3|43211.5|43202.3|43197.5|48
1740717600000|2025-02-28 04:40:00|43206.3|43201.5|43216.3|43211.5|43218.8|43214|43199.3|43194.5|74
1740717900000|2025-02-28 04:45:00|43215.8|43211|43216.8|43212|43235.3|43230.5|43215.3|43210.5|185
1740718200000|2025-02-28 04:50:00|43216.3|43211.5|43230.3|43225.5|43230.3|43225.5|43205.8|43201|68
1740718500000|2025-02-28 04:55:00|43230.8|43226|43221.3|43216.5|43233.3|43228.5|43214.3|43209.5|173
1740718800000|2025-02-28 05:00:00|43220.3|43215.5|43227.3|43222.5|43238.3|43233.5|43214.3|43209.5|97
1740719100000|2025-02-28 05:05:00|43227.8|43223|43236.3|43231.5|43243.3|43238.5|43227.3|43222.5|99
1740719400000|2025-02-28 05:10:00|43235.8|43231|43228.3|43223.5|43240.3|43235.5|43227.3|43222.5|48
1740719700000|2025-02-28 05:15:00|43228.8|43224|43222.8|43218|43230.3|43225.5|43220.3|43215.5|40
1740720000000|2025-02-28 05:20:00|43223.3|43218.5|43222.3|43217.5|43227.8|43223|43216.8|43212|63
1740720300000|2025-02-28 05:25:00|43222.8|43218|43216.8|43212|43223.3|43218.5|43212.3|43207.5|36
1740720600000|2025-02-28 05:30:00|43217.3|43212.5|43211.8|43207|43217.3|43212.5|43207.3|43202.5|60
1740720900000|2025-02-28 05:35:00|43212.3|43207.5|43221.3|43216.5|43221.8|43217|43209.8|43205|25
1740721200000|2025-02-28 05:40:00|43221.8|43217|43231.3|43226.5|43231.3|43226.5|43216.3|43211.5|23
1740721500000|2025-02-28 05:45:00|43230.3|43225.5|43227.8|43223|43231.8|43227|43223.8|43219|18
1740721800000|2025-02-28 05:50:00|43228.3|43223.5|43225.8|43221|43235.3|43230.5|43221.8|43217|22
1740722100000|2025-02-28 05:55:00|43226.3|43221.5|43224.8|43220|43230.3|43225.5|43222.3|43217.5|36
1740722400000|2025-02-28 06:00:00|43224.3|43219.5|43229.3|43224.5|43232.3|43227.5|43218.8|43214|76
1740722700000|2025-02-28 06:05:00|43229.8|43225|43233.3|43228.5|43239.8|43235|43228.3|43223.5|33
1740723000000|2025-02-28 06:10:00|43232.3|43227.5|43237.8|43233|43239.3|43234.5|43219.8|43215|32
1740723300000|2025-02-28 06:15:00|43238.3|43233.5|43259.3|43254.5|43262.3|43257.5|43236.8|43232|95
1740723600000|2025-02-28 06:20:00|43259.8|43255|43253.8|43249|43264.8|43260|43253.3|43248.5|69
1740723900000|2025-02-28 06:25:00|43253.3|43248.5|43249.3|43244.5|43257.3|43252.5|43246.3|43241.5|39
1740724200000|2025-02-28 06:30:00|43249.8|43245|43234.8|43230|43257.3|43252.5|43228.8|43224|100
1740724500000|2025-02-28 06:35:00|43234.3|43229.5|43235.3|43230.5|43236.8|43232|43216.3|43211.5|136
1740724800000|2025-02-28 06:40:00|43234.8|43230|43231.3|43226.5|43242.3|43237.5|43229.3|43224.5|55
1740725100000|2025-02-28 06:45:00|43231.8|43227|43245.3|43240.5|43245.3|43240.5|43223.3|43218.5|30
1740725400000|2025-02-28 06:50:00|43245.8|43241|43225.8|43221|43246.3|43241.5|43223.8|43219|38
1740725700000|2025-02-28 06:55:00|43225.3|43220.5|43219.3|43214.5|43226.8|43222|43212.3|43207.5|102
1740726000000|2025-02-28 07:00:00|43218.7|43215.1|43224.7|43221.1|43242.2|43238.6|43200.2|43196.6|201
1740726300000|2025-02-28 07:05:00|43225.2|43221.6|43202.7|43199.1|43229.2|43225.6|43197.2|43193.6|112
1740726600000|2025-02-28 07:10:00|43202.2|43198.6|43197.2|43193.6|43220.7|43217.1|43192.7|43189.1|157
1740726900000|2025-02-28 07:15:00|43196.7|43193.1|43214.7|43211.1|43219.7|43216.1|43191.7|43188.1|91
1740727200000|2025-02-28 07:20:00|43215.2|43211.6|43219.7|43216.1|43227.7|43224.1|43205.7|43202.1|111
1740727500000|2025-02-28 07:25:00|43219.2|43215.6|43212.2|43208.6|43231.7|43228.1|43210.2|43206.6|74
1740727800000|2025-02-28 07:30:00|43211.7|43208.1|43204.2|43200.6|43216.2|43212.6|43195.7|43192.1|132
1740728100000|2025-02-28 07:35:00|43203.7|43200.1|43232.7|43229.1|43234.7|43231.1|43203.7|43200.1|97
1740728400000|2025-02-28 07:40:00|43231.7|43228.1|43260.2|43256.6|43262.2|43258.6|43230.2|43226.6|99
1740728700000|2025-02-28 07:45:00|43259.2|43255.6|43271.7|43268.1|43274.7|43271.1|43259.2|43255.6|122
1740729000000|2025-02-28 07:50:00|43270.7|43267.1|43282.7|43279.1|43284.7|43281.1|43267.7|43264.1|129
1740729300000|2025-02-28 07:55:00|43282.2|43278.6|43280.7|43277.1|43289.2|43285.6|43270.7|43267.1|179
1740729600000|2025-02-28 08:00:00|43278.2|43274.6|43306.7|43303.1|43312.7|43309.1|43270.7|43267.1|471
1740729900000|2025-02-28 08:05:00|43307.2|43303.6|43309.2|43305.6|43315.7|43312.1|43292.7|43289.1|144
1740730200000|2025-02-28 08:10:00|43309.7|43306.1|43271.2|43267.6|43312.2|43308.6|43264.2|43260.6|195
1740730500000|2025-02-28 08:15:00|43271.7|43268.1|43286.2|43282.6|43297.2|43293.6|43271.7|43268.1|155
1740730800000|2025-02-28 08:20:00|43285.7|43282.1|43309.7|43306.1|43314.7|43311.1|43284.2|43280.6|286
1740731100000|2025-02-28 08:25:00|43309.2|43305.6|43323.7|43320.1|43332.2|43328.6|43301.2|43297.6|233
1740731400000|2025-02-28 08:30:00|43323.2|43319.6|43322.7|43319.1|43325.7|43322.1|43304.7|43301.1|184
1740731700000|2025-02-28 08:35:00|43321.7|43318.1|43311.7|43308.1|43322.7|43319.1|43304.2|43300.6|169
1740732000000|2025-02-28 08:40:00|43312.7|43309.1|43300.7|43297.1|43314.2|43310.6|43291.7|43288.1|155
1740732300000|2025-02-28 08:45:00|43301.2|43297.6|43306.7|43303.1|43310.7|43307.1|43297.7|43294.1|68
1740732600000|2025-02-28 08:50:00|43306.2|43302.6|43321.7|43318.1|43329.2|43325.6|43300.7|43297.1|73
1740732900000|2025-02-28 08:55:00|43321.2|43317.6|43326.7|43323.1|43336.7|43333.1|43319.2|43315.6|87
1740733200000|2025-02-28 09:00:00|43327.2|43323.6|43333.7|43330.1|43337.7|43334.1|43316.2|43312.6|454
1740733500000|2025-02-28 09:05:00|43334.2|43330.6|43319.7|43316.1|43342.2|43338.6|43319.7|43316.1|131
1740733800000|2025-02-28 09:10:00|43319.2|43315.6|43336.7|43333.1|43345.2|43341.6|43314.7|43311.1|170
1740734100000|2025-02-28 09:15:00|43335.7|43332.1|43332.7|43329.1|43351.2|43347.6|43326.7|43323.1|225
1740734400000|2025-02-28 09:20:00|43332.2|43328.6|43338.2|43334.6|43343.7|43340.1|43321.7|43318.1|126
1740734700000|2025-02-28 09:25:00|43337.7|43334.1|43343.7|43340.1|43345.2|43341.6|43331.7|43328.1|76
1740735000000|2025-02-28 09:30:00|43342.7|43339.1|43338.7|43335.1|43343.7|43340.1|43330.2|43326.6|120
1740735300000|2025-02-28 09:35:00|43338.2|43334.6|43337.2|43333.6|43345.7|43342.1|43330.7|43327.1|106
1740735600000|2025-02-28 09:40:00|43336.7|43333.1|43330.7|43327.1|43336.7|43333.1|43316.2|43312.6|110
1740735900000|2025-02-28 09:45:00|43330.2|43326.6|43337.7|43334.1|43340.7|43337.1|43324.7|43321.1|70
1740736200000|2025-02-28 09:50:00|43338.2|43334.6|43331.7|43328.1|43343.2|43339.6|43328.7|43325.1|97
1740736500000|2025-02-28 09:55:00|43332.2|43328.6|43330.2|43326.6|43332.7|43329.1|43320.2|43316.6|115
1740736800000|2025-02-28 10:00:00|43329.7|43326.1|43344.2|43340.6|43345.7|43342.1|43328.7|43325.1|148
1740737100000|2025-02-28 10:05:00|43344.7|43341.1|43347.2|43343.6|43356.2|43352.6|43335.7|43332.1|176
1740737400000|2025-02-28 10:10:00|43346.7|43343.1|43340.7|43337.1|43349.7|43346.1|43337.7|43334.1|168
1740737700000|2025-02-28 10:15:00|43340.2|43336.6|43348.7|43345.1|43354.7|43351.1|43334.7|43331.1|114
1740738000000|2025-02-28 10:20:00|43349.2|43345.6|43358.7|43355.1|43363.2|43359.6|43346.2|43342.6|106
1740738300000|2025-02-28 10:25:00|43358.2|43354.6|43354.7|43351.1|43361.2|43357.6|43345.7|43342.1|153
1740738600000|2025-02-28 10:30:00|43355.2|43351.6|43364.2|43360.6|43369.2|43365.6|43353.7|43350.1|111
1740738900000|2025-02-28 10:35:00|43363.7|43360.1|43371.7|43368.1|43375.2|43371.6|43360.7|43357.1|116
1740739200000|2025-02-28 10:40:00|43372.2|43368.6|43378.7|43375.1|43381.2|43377.6|43370.7|43367.1|191
1740739500000|2025-02-28 10:45:00|43378.2|43374.6|43371.7|43368.1|43378.7|43375.1|43368.2|43364.6|132
1740739800000|2025-02-28 10:50:00|43372.2|43368.6|43367.2|43363.6|43374.7|43371.1|43366.2|43362.6|125
1740740100000|2025-02-28 10:55:00|43367.7|43364.1|43357.7|43354.1|43367.7|43364.1|43356.2|43352.6|155
1740740400000|2025-02-28 11:00:00|43358.2|43354.6|43365.7|43362.1|43372.7|43369.1|43358.2|43354.6|159
1740740700000|2025-02-28 11:05:00|43364.2|43360.6|43371.7|43368.1|43373.7|43370.1|43358.2|43354.6|168
1740741000000|2025-02-28 11:10:00|43371.2|43367.6|43360.7|43357.1|43372.2|43368.6|43358.2|43354.6|98
1740741300000|2025-02-28 11:15:00|43360.2|43356.6|43366.7|43363.1|43367.7|43364.1|43357.7|43354.1|89
1740741600000|2025-02-28 11:20:00|43366.2|43362.6|43372.7|43369.1|43375.7|43372.1|43364.7|43361.1|92
1740741900000|2025-02-28 11:25:00|43371.7|43368.1|43381.7|43378.1|43384.2|43380.6|43371.2|43367.6|111
1740742200000|2025-02-28 11:30:00|43382.2|43378.6|43366.7|43363.1|43383.7|43380.1|43350.7|43347.1|290
1740742500000|2025-02-28 11:35:00|43366.2|43362.6|43370.7|43367.1|43373.2|43369.6|43361.2|43357.6|104
1740742800000|2025-02-28 11:40:00|43371.7|43368.1|43378.7|43375.1|43390.7|43387.1|43370.7|43367.1|184
1740743100000|2025-02-28 11:45:00|43378.2|43374.6|43375.7|43372.1|43380.7|43377.1|43370.7|43367.1|125
1740743400000|2025-02-28 11:50:00|43376.2|43372.6|43368.7|43365.1|43378.7|43375.1|43366.2|43362.6|89
1740743700000|2025-02-28 11:55:00|43369.2|43365.6|43380.7|43377.1|43382.2|43378.6|43368.7|43365.1|76
1740744000000|2025-02-28 12:00:00|43379.2|43375.6|43376.7|43373.1|43403.7|43400.1|43372.2|43368.6|531
1740744300000|2025-02-28 12:05:00|43377.2|43373.6|43385.7|43382.1|43387.7|43384.1|43360.2|43356.6|302
1740744600000|2025-02-28 12:10:00|43385.2|43381.6|43392.7|43389.1|43399.7|43396.1|43384.7|43381.1|286
1740744900000|2025-02-28 12:15:00|43393.2|43389.6|43391.7|43388.1|43405.2|43401.6|43382.7|43379.1|233
1740745200000|2025-02-28 12:20:00|43392.2|43388.6|43401.7|43398.1|43407.2|43403.6|43385.7|43382.1|264
1740745500000|2025-02-28 12:25:00|43402.2|43398.6|43392.7|43389.1|43405.7|43402.1|43387.2|43383.6|186
1740745800000|2025-02-28 12:30:00|43393.2|43389.6|43392.7|43389.1|43401.7|43398.1|43375.7|43372.1|360
1740746100000|2025-02-28 12:35:00|43392.2|43388.6|43414.2|43410.6|43415.7|43412.1|43384.7|43381.1|488
1740746400000|2025-02-28 12:40:00|43414.7|43411.1|43412.7|43409.1|43422.2|43418.6|43395.7|43392.1|357
1740746700000|2025-02-28 12:45:00|43412.2|43408.6|43408.7|43405.1|43425.2|43421.6|43403.2|43399.6|293
1740747000000|2025-02-28 12:50:00|43409.2|43405.6|43408.7|43405.1|43416.7|43413.1|43391.7|43388.1|253
1740747300000|2025-02-28 12:55:00|43409.2|43405.6|43407.7|43404.1|43414.7|43411.1|43395.2|43391.6|167
1740747600000|2025-02-28 13:00:00|43407.2|43403.6|43421.7|43418.1|43423.7|43420.1|43399.2|43395.6|184
1740747900000|2025-02-28 13:05:00|43420.7|43417.1|43435.7|43432.1|43437.2|43433.6|43411.7|43408.1|257
1740748200000|2025-02-28 13:10:00|43434.7|43431.1|43437.7|43434.1|43446.2|43442.6|43429.7|43426.1|383
1740748500000|2025-02-28 13:15:00|43437.2|43433.6|43424.7|43421.1|43438.7|43435.1|43416.2|43412.6|352
1740748800000|2025-02-28 13:20:00|43424.2|43420.6|43412.2|43408.6|43431.2|43427.6|43411.7|43408.1|263
1740749100000|2025-02-28 13:25:00|43412.7|43409.1|43423.2|43419.6|43425.2|43421.6|43399.2|43395.6|397
1740749400000|2025-02-28 13:30:00|43422.2|43418.6|43432.7|43429.1|43471.7|43468.1|43416.7|43413.1|981
1740749700000|2025-02-28 13:35:00|43433.2|43429.6|43451.2|43447.6|43461.7|43458.1|43424.7|43421.1|520
1740750000000|2025-02-28 13:40:00|43450.7|43447.1|43440.2|43436.6|43465.7|43462.1|43425.2|43421.6|327
1740750300000|2025-02-28 13:45:00|43440.7|43437.1|43432.7|43429.1|43451.7|43448.1|43430.2|43426.6|263
1740750600000|2025-02-28 13:50:00|43433.2|43429.6|43418.2|43414.6|43433.7|43430.1|43413.2|43409.6|325
1740750900000|2025-02-28 13:55:00|43417.7|43414.1|43409.7|43406.1|43424.2|43420.6|43404.7|43401.1|231
1740751200000|2025-02-28 14:00:00|43410.7|43407.1|43398.7|43395.1|43423.2|43419.6|43377.7|43374.1|439
1740751500000|2025-02-28 14:05:00|43398.2|43394.6|43391.7|43388.1|43405.7|43402.1|43379.2|43375.6|307
1740751800000|2025-02-28 14:10:00|43392.2|43388.6|43419.7|43416.1|43420.2|43416.6|43382.2|43378.6|343
1740752100000|2025-02-28 14:15:00|43420.2|43416.6|43420.7|43417.1|43432.2|43428.6|43412.2|43408.6|275
1740752400000|2025-02-28 14:20:00|43418.7|43415.1|43404.7|43401.1|43421.7|43418.1|43404.7|43401.1|221
1740752700000|2025-02-28 14:25:00|43402.7|43399.1|43295.7|43292.1|43402.7|43399.1|43289.2|43285.6|1398
1740753000000|2025-02-28 14:30:00|43295.1|43292.7|43239.1|43236.7|43382.1|43379.7|43230.1|43227.7|5905
1740753300000|2025-02-28 14:35:00|43238.1|43235.7|43363.1|43360.7|43371.1|43368.7|43233.1|43230.7|3677
1740753600000|2025-02-28 14:40:00|43362.6|43360.2|43367.1|43364.7|43390.1|43387.7|43310.6|43308.2|1834
1740753900000|2025-02-28 14:45:00|43367.6|43365.2|43328.6|43326.2|43380.6|43378.2|43282.1|43279.7|2505
1740754200000|2025-02-28 14:50:00|43329.1|43326.7|43384.6|43382.2|43398.1|43395.7|43306.1|43303.7|2271
1740754500000|2025-02-28 14:55:00|43384.1|43381.7|43420.6|43418.2|43426.6|43424.2|43345.1|43342.7|1926
1740754800000|2025-02-28 15:00:00|43421.1|43418.7|43469.1|43466.7|43486.1|43483.7|43406.1|43403.7|3123
1740755100000|2025-02-28 15:05:00|43468.6|43466.2|43486.1|43483.7|43503.1|43500.7|43429.1|43426.7|2228
1740755400000|2025-02-28 15:10:00|43487.1|43484.7|43508.1|43505.7|43514.6|43512.2|43465.6|43463.2|2234
1740755700000|2025-02-28 15:15:00|43508.6|43506.2|43396.6|43394.2|43512.1|43509.7|43382.1|43379.7|2573
1740756000000|2025-02-28 15:20:00|43395.1|43392.7|43473.1|43470.7|43486.1|43483.7|43375.1|43372.7|1946
1740756300000|2025-02-28 15:25:00|43472.6|43470.2|43486.1|43483.7|43497.1|43494.7|43466.6|43464.2|1512
1740756600000|2025-02-28 15:30:00|43485.6|43483.2|43482.1|43479.7|43502.1|43499.7|43450.1|43447.7|1659
1740756900000|2025-02-28 15:35:00|43481.6|43479.2|43465.1|43462.7|43485.1|43482.7|43419.1|43416.7|1790
1740757200000|2025-02-28 15:40:00|43464.6|43462.2|43433.1|43430.7|43484.1|43481.7|43418.6|43416.2|1207
1740757500000|2025-02-28 15:45:00|43432.6|43430.2|43461.1|43458.7|43485.1|43482.7|43428.1|43425.7|1345
1740757800000|2025-02-28 15:50:00|43460.1|43457.7|43478.1|43475.7|43509.1|43506.7|43458.1|43455.7|1336
1740758100000|2025-02-28 15:55:00|43477.6|43475.2|43523.1|43520.7|43530.6|43528.2|43468.1|43465.7|1070
1740758400000|2025-02-28 16:00:00|43524.1|43521.7|43514.6|43512.2|43537.1|43534.7|43495.6|43493.2|1256
1740758700000|2025-02-28 16:05:00|43515.1|43512.7|43501.1|43498.7|43535.6|43533.2|43485.1|43482.7|1136
1740759000000|2025-02-28 16:10:00|43501.6|43499.2|43453.1|43450.7|43510.6|43508.2|43439.1|43436.7|1353
1740759300000|2025-02-28 16:15:00|43453.6|43451.2|43416.6|43414.2|43457.6|43455.2|43371.1|43368.7|1918
1740759600000|2025-02-28 16:20:00|43416.1|43413.7|43406.6|43404.2|43463.1|43460.7|43400.1|43397.7|1421
1740759900000|2025-02-28 16:25:00|43406.1|43403.7|43349.1|43346.7|43416.1|43413.7|43344.6|43342.2|1401
1740760200000|2025-02-28 16:30:00|43345.1|43342.7|43438.6|43436.2|43441.6|43439.2|43335.1|43332.7|1712
1740760500000|2025-02-28 16:35:00|43437.1|43434.7|43447.6|43445.2|43480.1|43477.7|43412.1|43409.7|1492
1740760800000|2025-02-28 16:40:00|43447.1|43444.7|43470.6|43468.2|43480.1|43477.7|43436.6|43434.2|1035
1740761100000|2025-02-28 16:45:00|43470.1|43467.7|43496.1|43493.7|43508.6|43506.2|43445.1|43442.7|1161
1740761400000|2025-02-28 16:50:00|43497.1|43494.7|43501.1|43498.7|43511.1|43508.7|43471.1|43468.7|960
1740761700000|2025-02-28 16:55:00|43501.6|43499.2|43450.6|43448.2|43503.6|43501.2|43440.6|43438.2|1075
1740762000000|2025-02-28 17:00:00|43451.1|43448.7|43400.6|43398.2|43473.1|43470.7|43397.1|43394.7|1161
1740762300000|2025-02-28 17:05:00|43401.1|43398.7|43414.1|43411.7|43434.1|43431.7|43393.6|43391.2|1153
1740762600000|2025-02-28 17:10:00|43413.6|43411.2|43457.1|43454.7|43479.1|43476.7|43410.1|43407.7|1057
1740762900000|2025-02-28 17:15:00|43456.6|43454.2|43485.1|43482.7|43494.1|43491.7|43435.1|43432.7|877
1740763200000|2025-02-28 17:20:00|43484.6|43482.2|43410.1|43407.7|43499.1|43496.7|43382.1|43379.7|1894
1740763500000|2025-02-28 17:25:00|43410.6|43408.2|43406.1|43403.7|43441.1|43438.7|43397.1|43394.7|1063
1740763800000|2025-02-28 17:30:00|43406.6|43404.2|43373.6|43371.2|43412.6|43410.2|43353.6|43351.2|1245
1740764100000|2025-02-28 17:35:00|43373.1|43370.7|43364.1|43361.7|43382.1|43379.7|43338.1|43335.7|865
1740764400000|2025-02-28 17:40:00|43365.1|43362.7|43284.1|43281.7|43372.1|43369.7|43259.1|43256.7|1645
1740764700000|2025-02-28 17:45:00|43285.1|43282.7|43199.1|43196.7|43301.1|43298.7|43197.1|43194.7|2905
1740765000000|2025-02-28 17:50:00|43199.6|43197.2|43259.1|43256.7|43293.6|43291.2|43189.6|43187.2|2411
1740765300000|2025-02-28 17:55:00|43261.1|43258.7|43188.6|43186.2|43262.1|43259.7|43184.1|43181.7|1685
1740765600000|2025-02-28 18:00:00|43189.1|43186.7|43210.1|43207.7|43261.1|43258.7|43176.1|43173.7|1774
1740765900000|2025-02-28 18:05:00|43209.6|43207.2|43195.6|43193.2|43221.6|43219.2|43188.1|43185.7|1384
1740766200000|2025-02-28 18:10:00|43195.1|43192.7|43222.1|43219.7|43223.1|43220.7|43181.6|43179.2|1189
1740766500000|2025-02-28 18:15:00|43222.6|43220.2|43113.1|43110.7|43251.1|43248.7|43104.1|43101.7|4357
1740766800000|2025-02-28 18:20:00|43113.6|43111.2|43098.1|43095.7|43149.1|43146.7|43087.1|43084.7|1996
1740767100000|2025-02-28 18:25:00|43098.6|43096.2|43215.6|43213.2|43219.6|43217.2|43096.6|43094.2|2187
1740767400000|2025-02-28 18:30:00|43215.1|43212.7|43273.1|43270.7|43273.6|43271.2|43190.1|43187.7|2423
1740767700000|2025-02-28 18:35:00|43272.6|43270.2|43310.6|43308.2|43316.6|43314.2|43262.6|43260.2|2003
1740768000000|2025-02-28 18:40:00|43311.1|43308.7|43316.6|43314.2|43355.1|43352.7|43263.6|43261.2|3086
1740768300000|2025-02-28 18:45:00|43316.1|43313.7|43313.6|43311.2|43330.1|43327.7|43289.6|43287.2|1438
1740768600000|2025-02-28 18:50:00|43311.1|43308.7|43301.1|43298.7|43343.6|43341.2|43293.6|43291.2|1336
1740768900000|2025-02-28 18:55:00|43300.6|43298.2|43164.6|43162.2|43305.1|43302.7|43162.1|43159.7|2173
1740769200000|2025-02-28 19:00:00|43167.1|43164.7|43223.1|43220.7|43267.6|43265.2|43160.1|43157.7|2211
1740769500000|2025-02-28 19:05:00|43222.1|43219.7|43250.1|43247.7|43281.1|43278.7|43216.1|43213.7|1308
1740769800000|2025-02-28 19:10:00|43250.6|43248.2|43235.1|43232.7|43261.6|43259.2|43217.1|43214.7|793
1740770100000|2025-02-28 19:15:00|43235.6|43233.2|43318.6|43316.2|43320.1|43317.7|43233.1|43230.7|1265
1740770400000|2025-02-28 19:20:00|43318.1|43315.7|43282.1|43279.7|43323.1|43320.7|43235.1|43232.7|1461
1740770700000|2025-02-28 19:25:00|43284.6|43282.2|43314.1|43311.7|43327.1|43324.7|43283.1|43280.7|1023
1740771000000|2025-02-28 19:30:00|43314.6|43312.2|43345.1|43342.7|43381.6|43379.2|43283.1|43280.7|1569
1740771300000|2025-02-28 19:35:00|43344.6|43342.2|43393.1|43390.7|43417.1|43414.7|43330.1|43327.7|1287
1740771600000|2025-02-28 19:40:00|43392.6|43390.2|43398.1|43395.7|43420.1|43417.7|43368.6|43366.2|1215
1740771900000|2025-02-28 19:45:00|43398.6|43396.2|43414.6|43412.2|43434.6|43432.2|43381.1|43378.7|1269
1740772200000|2025-02-28 19:50:00|43415.1|43412.7|43426.1|43423.7|43453.1|43450.7|43394.1|43391.7|1371
1740772500000|2025-02-28 19:55:00|43427.1|43424.7|43445.1|43442.7|43457.6|43455.2|43406.1|43403.7|1199
1740772800000|2025-02-28 20:00:00|43444.6|43442.2|43501.1|43498.7|43503.1|43500.7|43434.1|43431.7|1442
1740773100000|2025-02-28 20:05:00|43500.6|43498.2|43515.1|43512.7|43540.1|43537.7|43484.1|43481.7|1852
1740773400000|2025-02-28 20:10:00|43515.6|43513.2|43497.1|43494.7|43532.1|43529.7|43480.1|43477.7|892
1740773700000|2025-02-28 20:15:00|43496.6|43494.2|43483.6|43481.2|43524.6|43522.2|43479.1|43476.7|762
1740774000000|2025-02-28 20:20:00|43484.1|43481.7|43483.6|43481.2|43497.1|43494.7|43442.1|43439.7|1300
1740774300000|2025-02-28 20:25:00|43483.1|43480.7|43556.1|43553.7|43559.1|43556.7|43480.1|43477.7|1348
1740774600000|2025-02-28 20:30:00|43555.6|43553.2|43486.6|43484.2|43561.6|43559.2|43479.1|43476.7|1426
1740774900000|2025-02-28 20:35:00|43487.1|43484.7|43523.1|43520.7|43540.6|43538.2|43456.1|43453.7|1509
1740775200000|2025-02-28 20:40:00|43522.6|43520.2|43584.1|43581.7|43603.1|43600.7|43520.1|43517.7|1998
1740775500000|2025-02-28 20:45:00|43582.6|43580.2|43618.6|43616.2|43621.6|43619.2|43561.1|43558.7|1570
1740775800000|2025-02-28 20:50:00|43618.1|43615.7|43724.6|43722.2|43730.6|43728.2|43618.1|43615.7|3745
1740776100000|2025-02-28 20:55:00|43724.1|43721.7|43821.1|43818.7|43864.6|43862.2|43724.1|43721.7|7906
1740776400000|2025-02-28 21:00:00|43822.3|43817.5|43760.1|43755.3|43822.3|43817.5|43759.6|43754.8|2420
1740776700000|2025-02-28 21:05:00|43761.1|43756.3|43774.1|43769.3|43789.6|43784.8|43742.1|43737.3|1038
1740777000000|2025-02-28 21:10:00|43774.6|43769.8|43744.1|43739.3|43776.6|43771.8|43735.6|43730.8|949
1740777300000|2025-02-28 21:15:00|43745.1|43740.3|43762.1|43757.3|43762.6|43757.8|43734.1|43729.3|255
1740777600000|2025-02-28 21:20:00|43762.6|43757.8|43782.1|43777.3|43787.1|43782.3|43762.1|43757.3|365
1740777900000|2025-02-28 21:25:00|43781.6|43776.8|43767.1|43762.3|43785.1|43780.3|43766.1|43761.3|169
1740778200000|2025-02-28 21:30:00|43767.6|43762.8|43765.1|43760.3|43773.6|43768.8|43758.1|43753.3|188
1740778500000|2025-02-28 21:35:00|43764.6|43759.8|43762.6|43757.8|43769.1|43764.3|43753.1|43748.3|92
1740778800000|2025-02-28 21:40:00|43763.1|43758.3|43765.1|43760.3|43769.1|43764.3|43761.1|43756.3|39
1740779100000|2025-02-28 21:45:00|43765.6|43760.8|43758.1|43753.3|43769.6|43764.8|43754.6|43749.8|110
1740779400000|2025-02-28 21:50:00|43758.6|43753.8|43763.6|43758.8|43772.1|43767.3|43756.1|43751.3|135
1740779700000|2025-02-28 21:55:00|43764.1|43759.3|43761.3|43751.5|43764.6|43759.8|43752.1|43747.3|119
1740956400000|2025-03-02 23:00:00|43790.1|43785.3|43848.6|43843.8|43850.1|43845.3|43776.6|43771.8|398
1740956700000|2025-03-02 23:05:00|43848.1|43843.3|43884.6|43879.8|43885.1|43880.3|43827.6|43822.8|287
1740957000000|2025-03-02 23:10:00|43884.1|43879.3|43880.6|43875.8|43885.1|43880.3|43862.6|43857.8|193
1740957300000|2025-03-02 23:15:00|43880.1|43875.3|43879.1|43874.3|43888.1|43883.3|43871.6|43866.8|144
1740957600000|2025-03-02 23:20:00|43878.6|43873.8|43875.1|43870.3|43881.1|43876.3|43869.6|43864.8|128
1740957900000|2025-03-02 23:25:00|43875.6|43870.8|43868|43863.2|43882|43877.2|43865|43860.2|90
1740958200000|2025-03-02 23:30:00|43867.5|43862.7|43857.5|43852.7|43874|43869.2|43851|43846.2|111
1740958500000|2025-03-02 23:35:00|43857|43852.2|43861|43856.2|43874.5|43869.7|43856|43851.2|108
1740958800000|2025-03-02 23:40:00|43860|43855.2|43851.5|43846.7|43866.5|43861.7|43847.5|43842.7|120
1740959100000|2025-03-02 23:45:00|43852|43847.2|43849.5|43844.7|43871|43866.2|43840.5|43835.7|209
1740959400000|2025-03-02 23:50:00|43849|43844.2|43841.5|43836.7|43866.5|43861.7|43836.5|43831.7|230
1740959700000|2025-03-02 23:55:00|43842|43837.2|43856|43851.2|43856.5|43851.7|43836.5|43831.7|73
1740960000000|2025-03-03 00:00:00|43855.5|43850.7|43819.5|43814.7|43868.5|43863.7|43811.5|43806.7|264
1740960300000|2025-03-03 00:05:00|43819|43814.2|43819.5|43814.7|43823|43818.2|43798.5|43793.7|160
1740960600000|2025-03-03 00:10:00|43820|43815.2|43783.5|43778.7|43821|43816.2|43783.5|43778.7|175
1740960900000|2025-03-03 00:15:00|43784|43779.2|43780|43775.2|43802|43797.2|43760|43755.2|559
1740961200000|2025-03-03 00:20:00|43780.5|43775.7|43778|43773.2|43811|43806.2|43771|43766.2|264
1740961500000|2025-03-03 00:25:00|43778.5|43773.7|43770|43765.2|43789|43784.2|43767|43762.2|113
1740961800000|2025-03-03 00:30:00|43770.5|43765.7|43759.5|43754.7|43771.5|43766.7|43748.5|43743.7|163
1740962100000|2025-03-03 00:35:00|43757|43752.2|43737.5|43732.7|43757|43752.2|43717.5|43712.7|381
1740962400000|2025-03-03 00:40:00|43738|43733.2|43754.5|43749.7|43757.5|43752.7|43736.5|43731.7|228
1740962700000|2025-03-03 00:45:00|43755|43750.2|43772.5|43767.7|43772.5|43767.7|43754.5|43749.7|149
1740963000000|2025-03-03 00:50:00|43773|43768.2|43756.5|43751.7|43775.5|43770.7|43755.5|43750.7|121
1740963300000|2025-03-03 00:55:00|43757|43752.2|43737.5|43732.7|43761.5|43756.7|43726.5|43721.7|343
1740963600000|2025-03-03 01:00:00|43738|43733.2|43760.5|43755.7|43776.5|43771.7|43718.5|43713.7|657
1740963900000|2025-03-03 01:05:00|43761.5|43756.7|43771|43766.2|43782.5|43777.7|43758|43753.2|265
1740964200000|2025-03-03 01:10:00|43770.5|43765.7|43766.5|43761.7|43772.5|43767.7|43754.5|43749.7|128
1740964500000|2025-03-03 01:15:00|43767|43762.2|43745.5|43740.7|43767.5|43762.7|43737|43732.2|185
1740964800000|2025-03-03 01:20:00|43746|43741.2|43760|43755.2|43765.5|43760.7|43742.5|43737.7|205
1740965100000|2025-03-03 01:25:00|43760.5|43755.7|43767|43762.2|43770.5|43765.7|43750.5|43745.7|118
1740965400000|2025-03-03 01:30:00|43767.5|43762.7|43753|43748.2|43768.5|43763.7|43739.5|43734.7|172
1740965700000|2025-03-03 01:35:00|43752.5|43747.7|43741.5|43736.7|43754.5|43749.7|43721.5|43716.7|207
1740966000000|2025-03-03 01:40:00|43741|43736.2|43739.5|43734.7|43742.5|43737.7|43727.5|43722.7|77
1740966300000|2025-03-03 01:45:00|43744.5|43739.7|43762.5|43757.7|43764.5|43759.7|43734|43729.2|290
1740966600000|2025-03-03 01:50:00|43762|43757.2|43765|43760.2|43770.5|43765.7|43759|43754.2|232
1740966900000|2025-03-03 01:55:00|43765.5|43760.7|43782.5|43777.7|43783|43778.2|43763.5|43758.7|177
1740967200000|2025-03-03 02:00:00|43782|43777.2|43800.5|43795.7|43800.5|43795.7|43777.5|43772.7|355
1740967500000|2025-03-03 02:05:00|43801|43796.2|43815.5|43810.7|43815.5|43810.7|43793.5|43788.7|372
1740967800000|2025-03-03 02:10:00|43816|43811.2|43805.5|43800.7|43821|43816.2|43798.5|43793.7|332
1740968100000|2025-03-03 02:15:00|43806|43801.2|43794.5|43789.7|43806.5|43801.7|43785.5|43780.7|119
1740968400000|2025-03-03 02:20:00|43794|43789.2|43788|43783.2|43798|43793.2|43778|43773.2|108
1740968700000|2025-03-03 02:25:00|43788.5|43783.7|43769.5|43764.7|43796|43791.2|43765.5|43760.7|188
1740969000000|2025-03-03 02:30:00|43770|43765.2|43758.5|43753.7|43770.5|43765.7|43749.5|43744.7|415
1740969300000|2025-03-03 02:35:00|43759|43754.2|43767.5|43762.7|43775|43770.2|43758.5|43753.7|99
1740969600000|2025-03-03 02:40:00|43767|43762.2|43769.5|43764.7|43770|43765.2|43762.5|43757.7|67
1740969900000|2025-03-03 02:45:00|43769|43764.2|43771.5|43766.7|43776.5|43771.7|43763.5|43758.7|51
1740970200000|2025-03-03 02:50:00|43772|43767.2|43784.5|43779.7|43789.5|43784.7|43767.5|43762.7|150
1740970500000|2025-03-03 02:55:00|43785|43780.2|43774.5|43769.7|43785|43780.2|43772|43767.2|74
1740970800000|2025-03-03 03:00:00|43774|43769.2|43757.5|43752.7|43778.5|43773.7|43746.5|43741.7|228
1740971100000|2025-03-03 03:05:00|43758|43753.2|43746|43741.2|43760|43755.2|43746|43741.2|292
1740971400000|2025-03-03 03:10:00|43745.5|43740.7|43752.5|43747.7|43757|43752.2|43738.5|43733.7|235
1740971700000|2025-03-03 03:15:00|43753|43748.2|43758.5|43753.7|43765.5|43760.7|43753|43748.2|88
1740972000000|2025-03-03 03:20:00|43758|43753.2|43758|43753.2|43767|43762.2|43751.5|43746.7|140
1740972300000|2025-03-03 03:25:00|43758.5|43753.7|43764.5|43759.7|43768.5|43763.7|43754|43749.2|50
1740972600000|2025-03-03 03:30:00|43764|43759.2|43766.5|43761.7|43772.5|43767.7|43760|43755.2|285
1740972900000|2025-03-03 03:35:00|43766|43761.2|43773|43768.2|43776|43771.2|43763.5|43758.7|85
1740973200000|2025-03-03 03:40:00|43773.5|43768.7|43774|43769.2|43777|43772.2|43768.5|43763.7|63
1740973500000|2025-03-03 03:45:00|43774.5|43769.7|43779|43774.2|43783|43778.2|43773.5|43768.7|38
1740973800000|2025-03-03 03:50:00|43779.5|43774.7|43782.5|43777.7|43786|43781.2|43778|43773.2|46
1740974100000|2025-03-03 03:55:00|43782|43777.2|43790.5|43785.7|43794|43789.2|43781.5|43776.7|37
1740974400000|2025-03-03 04:00:00|43790|43785.2|43793.5|43788.7|43800|43795.2|43784.5|43779.7|136
1740974700000|2025-03-03 04:05:00|43794|43789.2|43811.5|43806.7|43812|43807.2|43788|43783.2|247
1740975000000|2025-03-03 04:10:00|43811|43806.2|43821.5|43816.7|43824|43819.2|43808.5|43803.7|158
1740975300000|2025-03-03 04:15:00|43821|43816.2|43821|43816.2|43824.5|43819.7|43815.5|43810.7|30
1740975600000|2025-03-03 04:20:00|43820.5|43815.7|43822.5|43817.7|43824|43819.2|43813|43808.2|69
1740975900000|2025-03-03 04:25:00|43823|43818.2|43824.5|43819.7|43828.5|43823.7|43819.5|43814.7|49
1740976200000|2025-03-03 04:30:00|43824|43819.2|43824.5|43819.7|43828|43823.2|43817.5|43812.7|46
1740976500000|2025-03-03 04:35:00|43825|43820.2|43823.5|43818.7|43831|43826.2|43822|43817.2|124
1740976800000|2025-03-03 04:40:00|43823|43818.2|43825.5|43820.7|43833.5|43828.7|43822.5|43817.7|39
1740977100000|2025-03-03 04:45:00|43825|43820.2|43830|43825.2|43830|43825.2|43822|43817.2|24
1740977400000|2025-03-03 04:50:00|43830.5|43825.7|43828.5|43823.7|43833.5|43828.7|43825|43820.2|38
1740977700000|2025-03-03 04:55:00|43829|43824.2|43838.5|43833.7|43840.5|43835.7|43828.5|43823.7|44
1740978000000|2025-03-03 05:00:00|43837.5|43832.7|43839.5|43834.7|43843|43838.2|43832|43827.2|146
1740978300000|2025-03-03 05:05:00|43840|43835.2|43829.5|43824.7|43840|43835.2|43827|43822.2|41
1740978600000|2025-03-03 05:10:00|43830|43825.2|43837.5|43832.7|43839.5|43834.7|43830|43825.2|50
1740978900000|2025-03-03 05:15:00|43838|43833.2|43853.5|43848.7|43853.5|43848.7|43837|43832.2|92
1740979200000|2025-03-03 05:20:00|43852.5|43847.7|43852|43847.2|43855|43850.2|43844|43839.2|89
1740979500000|2025-03-03 05:25:00|43851.5|43846.7|43858.5|43853.7|43860.5|43855.7|43851|43846.2|54
1740979800000|2025-03-03 05:30:00|43859|43854.2|43853.5|43848.7|43859.5|43854.7|43842.5|43837.7|64
1740980100000|2025-03-03 05:35:00|43854|43849.2|43864.5|43859.7|43865|43860.2|43854|43849.2|64
1740980400000|2025-03-03 05:40:00|43865|43860.2|43867|43862.2|43873.5|43868.7|43862.5|43857.7|85
1740980700000|2025-03-03 05:45:00|43866.5|43861.7|43854.5|43849.7|43866.5|43861.7|43854|43849.2|27
1740981000000|2025-03-03 05:50:00|43854|43849.2|43853.5|43848.7|43859|43854.2|43851.5|43846.7|35
1740981300000|2025-03-03 05:55:00|43854|43849.2|43859.5|43854.7|43861|43856.2|43853.5|43848.7|26
1740981600000|2025-03-03 06:00:00|43859|43854.2|43853.5|43848.7|43861|43856.2|43844.5|43839.7|203
1740981900000|2025-03-03 06:05:00|43854|43849.2|43841.5|43836.7|43855.5|43850.7|43838|43833.2|56
1740982200000|2025-03-03 06:10:00|43841|43836.2|43838.5|43833.7|43846.5|43841.7|43832.5|43827.7|84
1740982500000|2025-03-03 06:15:00|43839|43834.2|43835.5|43830.7|43841.5|43836.7|43830.5|43825.7|38
1740982800000|2025-03-03 06:20:00|43836|43831.2|43837.5|43832.7|43842.5|43837.7|43830|43825.2|78
1740983100000|2025-03-03 06:25:00|43838|43833.2|43846.5|43841.7|43852.5|43847.7|43838|43833.2|54
1740983400000|2025-03-03 06:30:00|43847|43842.2|43835.5|43830.7|43853|43848.2|43832.5|43827.7|92
1740983700000|2025-03-03 06:35:00|43836|43831.2|43847.5|43842.7|43854|43849.2|43835.5|43830.7|73
1740984000000|2025-03-03 06:40:00|43848|43843.2|43854.5|43849.7|43858|43853.2|43839.5|43834.7|127
1740984300000|2025-03-03 06:45:00|43854|43849.2|43865.5|43860.7|43869|43864.2|43852.5|43847.7|134
1740984600000|2025-03-03 06:50:00|43866|43861.2|43874.5|43869.7|43882|43877.2|43859.5|43854.7|179
1740984900000|2025-03-03 06:55:00|43874|43869.2|43864.5|43859.7|43875|43870.2|43861.5|43856.7|91
1740985200000|2025-03-03 07:00:00|43863.9|43860.3|43848.9|43845.3|43872.4|43868.8|43841.9|43838.3|211
1740985500000|2025-03-03 07:05:00|43848.4|43844.8|43843.9|43840.3|43852.9|43849.3|43837.9|43834.3|121
1740985800000|2025-03-03 07:10:00|43844.4|43840.8|43833.9|43830.3|43846.9|43843.3|43832.9|43829.3|93
1740986100000|2025-03-03 07:15:00|43833.4|43829.8|43838.9|43835.3|43844.9|43841.3|43833.4|43829.8|75
1740986400000|2025-03-03 07:20:00|43839.4|43835.8|43831.9|43828.3|43843.4|43839.8|43827.9|43824.3|183
1740986700000|2025-03-03 07:25:00|43832.4|43828.8|43809.9|43806.3|43834.9|43831.3|43803.4|43799.8|253
1740987000000|2025-03-03 07:30:00|43810.4|43806.8|43836.9|43833.3|43837.4|43833.8|43809.4|43805.8|188
1740987300000|2025-03-03 07:35:00|43837.4|43833.8|43845.9|43842.3|43846.9|43843.3|43829.9|43826.3|64
1740987600000|2025-03-03 07:40:00|43846.4|43842.8|43853.9|43850.3|43854.9|43851.3|43839.9|43836.3|119
1740987900000|2025-03-03 07:45:00|43853.4|43849.8|43841.9|43838.3|43854.9|43851.3|43839.9|43836.3|73
1740988200000|2025-03-03 07:50:00|43841.4|43837.8|43842.4|43838.8|43858.9|43855.3|43840.4|43836.8|109
1740988500000|2025-03-03 07:55:00|43842.9|43839.3|43837.9|43834.3|43843.9|43840.3|43825.9|43822.3|262
1740988800000|2025-03-03 08:00:00|43837.4|43833.8|43871.9|43868.3|43875.4|43871.8|43829.4|43825.8|497
1740989100000|2025-03-03 08:05:00|43872.4|43868.8|43884.4|43880.8|43887.9|43884.3|43857.9|43854.3|323
1740989400000|2025-03-03 08:10:00|43883.9|43880.3|43862.4|43858.8|43884.4|43880.8|43860.9|43857.3|267
1740989700000|2025-03-03 08:15:00|43861.9|43858.3|43829.9|43826.3|43865.9|43862.3|43823.4|43819.8|319
1740990000000|2025-03-03 08:20:00|43829.4|43825.8|43790.9|43787.3|43833.4|43829.8|43790.9|43787.3|306
1740990300000|2025-03-03 08:25:00|43790.4|43786.8|43761.9|43758.3|43792.9|43789.3|43738.4|43734.8|673
1740990600000|2025-03-03 08:30:00|43761.4|43757.8|43758.9|43755.3|43779.9|43776.3|43745.9|43742.3|335
1740990900000|2025-03-03 08:35:00|43758.4|43754.8|43781.9|43778.3|43786.4|43782.8|43752.4|43748.8|308
1740991200000|2025-03-03 08:40:00|43781.4|43777.8|43819.9|43816.3|43829.9|43826.3|43780.9|43777.3|272
1740991500000|2025-03-03 08:45:00|43823.9|43820.3|43779.4|43775.8|43829.9|43826.3|43771.9|43768.3|255
1740991800000|2025-03-03 08:50:00|43778.9|43775.3|43770.9|43767.3|43787.9|43784.3|43763.4|43759.8|168
1740992100000|2025-03-03 08:55:00|43771.4|43767.8|43790.9|43787.3|43793.9|43790.3|43770.9|43767.3|152
1740992400000|2025-03-03 09:00:00|43791.4|43787.8|43742.9|43739.3|43791.4|43787.8|43730.9|43727.3|1053
1740992700000|2025-03-03 09:05:00|43743.4|43739.8|43758.9|43755.3|43758.9|43755.3|43733.9|43730.3|380
1740993000000|2025-03-03 09:10:00|43759.4|43755.8|43781.4|43777.8|43788.9|43785.3|43759.4|43755.8|269
1740993300000|2025-03-03 09:15:00|43781.9|43778.3|43812.9|43809.3|43817.9|43814.3|43777.9|43774.3|349
1740993600000|2025-03-03 09:20:00|43813.4|43809.8|43806.9|43803.3|43815.9|43812.3|43797.9|43794.3|191
1740993900000|2025-03-03 09:25:00|43807.4|43803.8|43816.9|43813.3|43817.4|43813.8|43799.4|43795.8|228
1740994200000|2025-03-03 09:30:00|43817.9|43814.3|43829.4|43825.8|43831.4|43827.8|43811.9|43808.3|180
1740994500000|2025-03-03 09:35:00|43828.9|43825.3|43835.9|43832.3|43840.9|43837.3|43818.9|43815.3|260
1740994800000|2025-03-03 09:40:00|43836.4|43832.8|43849.9|43846.3|43851.4|43847.8|43830.9|43827.3|184
1740995100000|2025-03-03 09:45:00|43849.4|43845.8|43869.9|43866.3|43874.9|43871.3|43844.9|43841.3|277
1740995400000|2025-03-03 09:50:00|43870.4|43866.8|43889.9|43886.3|43890.9|43887.3|43866.9|43863.3|293
1740995700000|2025-03-03 09:55:00|43889.4|43885.8|43888.9|43885.3|43896.9|43893.3|43879.9|43876.3|305
1740996000000|2025-03-03 10:00:00|43888.4|43884.8|43888.9|43885.3|43903.4|43899.8|43880.4|43876.8|389
1740996300000|2025-03-03 10:05:00|43888.4|43884.8|43877.4|43873.8|43890.4|43886.8|43872.4|43868.8|234
1740996600000|2025-03-03 10:10:00|43877.9|43874.3|43862.4|43858.8|43881.9|43878.3|43860.9|43857.3|213
1740996900000|2025-03-03 10:15:00|43862.9|43859.3|43860.9|43857.3|43873.4|43869.8|43860.4|43856.8|136
1740997200000|2025-03-03 10:20:00|43861.4|43857.8|43859.4|43855.8|43876.9|43873.3|43858.9|43855.3|179
1740997500000|2025-03-03 10:25:00|43858.9|43855.3|43867.9|43864.3|43868.4|43864.8|43855.9|43852.3|117
1740997800000|2025-03-03 10:30:00|43868.4|43864.8|43875.9|43872.3|43877.4|43873.8|43860.9|43857.3|124
1740998100000|2025-03-03 10:35:00|43875.4|43871.8|43895.9|43892.3|43896.9|43893.3|43871.9|43868.3|194
1740998400000|2025-03-03 10:40:00|43896.4|43892.8|43893.9|43890.3|43900.4|43896.8|43889.4|43885.8|225
1740998700000|2025-03-03 10:45:00|43892.9|43889.3|43905.4|43901.8|43906.9|43903.3|43891.9|43888.3|203
1740999000000|2025-03-03 10:50:00|43907.9|43904.3|43907.9|43904.3|43911.4|43907.8|43900.4|43896.8|211
1740999300000|2025-03-03 10:55:00|43908.4|43904.8|43905.4|43901.8|43910.9|43907.3|43901.9|43898.3|135
1740999600000|2025-03-03 11:00:00|43905.9|43902.3|43903.9|43900.3|43908.9|43905.3|43900.4|43896.8|174
1740999900000|2025-03-03 11:05:00|43903.4|43899.8|43916.9|43913.3|43922.9|43919.3|43901.4|43897.8|316
1741000200000|2025-03-03 11:10:00|43916.4|43912.8|43907.4|43903.8|43916.4|43912.8|43895.4|43891.8|124
1741000500000|2025-03-03 11:15:00|43907.9|43904.3|43899.9|43896.3|43907.9|43904.3|43896.9|43893.3|127
1741000800000|2025-03-03 11:20:00|43899.4|43895.8|43904.9|43901.3|43906.9|43903.3|43890.4|43886.8|121
1741001100000|2025-03-03 11:25:00|43905.4|43901.8|43912.9|43909.3|43914.9|43911.3|43900.9|43897.3|76
1741001400000|2025-03-03 11:30:00|43913.4|43909.8|43905.9|43902.3|43914.9|43911.3|43900.4|43896.8|91
1741001700000|2025-03-03 11:35:00|43905.4|43901.8|43893.9|43890.3|43906.9|43903.3|43892.9|43889.3|93
1741002000000|2025-03-03 11:40:00|43894.4|43890.8|43908.9|43905.3|43913.4|43909.8|43894.4|43890.8|115
1741002300000|2025-03-03 11:45:00|43908.4|43904.8|43907.9|43904.3|43908.9|43905.3|43902.4|43898.8|107
1741002600000|2025-03-03 11:50:00|43908.4|43904.8|43917.9|43914.3|43919.4|43915.8|43907.4|43903.8|153
1741002900000|2025-03-03 11:55:00|43918.4|43914.8|43922.9|43919.3|43924.9|43921.3|43911.4|43907.8|247
1741003200000|2025-03-03 12:00:00|43922.4|43918.8|43967.9|43964.3|43967.9|43964.3|43915.9|43912.3|736
1741003500000|2025-03-03 12:05:00|43967.4|43963.8|43978.9|43975.3|43992.4|43988.8|43961.9|43958.3|849
1741003800000|2025-03-03 12:10:00|43979.9|43976.3|44006.9|44003.3|44008.4|44004.8|43966.9|43963.3|761
1741004100000|2025-03-03 12:15:00|44007.4|44003.8|43993.9|43990.3|44015.4|44011.8|43982.9|43979.3|527
1741004400000|2025-03-03 12:20:00|43994.4|43990.8|44003.9|44000.3|44014.9|44011.3|43992.4|43988.8|558
1741004700000|2025-03-03 12:25:00|44003.4|43999.8|43979.4|43975.8|44003.9|44000.3|43973.4|43969.8|362
1741005000000|2025-03-03 12:30:00|43979.9|43976.3|43966.9|43963.3|43985.4|43981.8|43959.9|43956.3|379
1741005300000|2025-03-03 12:35:00|43967.4|43963.8|43961.9|43958.3|43971.9|43968.3|43957.9|43954.3|203
1741005600000|2025-03-03 12:40:00|43962.4|43958.8|43961.9|43958.3|43965.4|43961.8|43953.4|43949.8|192
1741005900000|2025-03-03 12:45:00|43962.4|43958.8|43955.9|43952.3|43967.9|43964.3|43954.9|43951.3|163
1741006200000|2025-03-03 12:50:00|43956.4|43952.8|43950.9|43947.3|43965.9|43962.3|43948.9|43945.3|233
1741006500000|2025-03-03 12:55:00|43951.4|43947.8|43946.9|43943.3|43957.9|43954.3|43938.9|43935.3|487
1741006800000|2025-03-03 13:00:00|43946.4|43942.8|43939.9|43936.3|43953.9|43950.3|43934.4|43930.8|308
1741007100000|2025-03-03 13:05:00|43939.4|43935.8|43939.9|43936.3|43945.9|43942.3|43933.9|43930.3|298
1741007400000|2025-03-03 13:10:00|43940.4|43936.8|43913.9|43910.3|43940.9|43937.3|43910.4|43906.8|310
1741007700000|2025-03-03 13:15:00|43914.4|43910.8|43912.9|43909.3|43918.9|43915.3|43908.4|43904.8|225
1741008000000|2025-03-03 13:20:00|43913.4|43909.8|43926.9|43923.3|43928.4|43924.8|43903.9|43900.3|342
1741008300000|2025-03-03 13:25:00|43927.4|43923.8|43930.9|43927.3|43938.9|43935.3|43923.9|43920.3|197
1741008600000|2025-03-03 13:30:00|43931.4|43927.8|43909.9|43906.3|43931.9|43928.3|43898.9|43895.3|326
1741008900000|2025-03-03 13:35:00|43909.4|43905.8|43888.9|43885.3|43909.4|43905.8|43880.9|43877.3|334
1741009200000|2025-03-03 13:40:00|43889.4|43885.8|43905.9|43902.3|43906.9|43903.3|43883.9|43880.3|237
1741009500000|2025-03-03 13:45:00|43905.4|43901.8|43908.9|43905.3|43918.9|43915.3|43901.9|43898.3|295
1741009800000|2025-03-03 13:50:00|43909.4|43905.8|43907.9|43904.3|43913.9|43910.3|43886.4|43882.8|656
1741010100000|2025-03-03 13:55:00|43907.4|43903.8|43915.9|43912.3|43921.9|43918.3|43898.4|43894.8|266
1741010400000|2025-03-03 14:00:00|43915.4|43911.8|43948.4|43944.8|43950.9|43947.3|43905.9|43902.3|396
1741010700000|2025-03-03 14:05:00|43948.9|43945.3|43960.9|43957.3|43972.4|43968.8|43946.9|43943.3|441
1741011000000|2025-03-03 14:10:00|43960.4|43956.8|43944.9|43941.3|43965.9|43962.3|43940.9|43937.3|293
1741011300000|2025-03-03 14:15:00|43944.4|43940.8|43956.9|43953.3|43968.4|43964.8|43943.4|43939.8|487
1741011600000|2025-03-03 14:20:00|43956.4|43952.8|43941.9|43938.3|43958.9|43955.3|43937.4|43933.8|311
1741011900000|2025-03-03 14:25:00|43941.4|43937.8|43923.9|43920.3|43941.4|43937.8|43910.9|43907.3|1047
1741012200000|2025-03-03 14:30:00|43923.3|43920.9|43989.3|43986.9|44017.3|44014.9|43903.3|43900.9|5139
1741012500000|2025-03-03 14:35:00|43988.3|43985.9|43985.3|43982.9|44017.3|44014.9|43955.3|43952.9|3115
1741012800000|2025-03-03 14:40:00|43985.8|43983.4|43956.8|43954.4|44038.8|44036.4|43954.3|43951.9|2994
1741013100000|2025-03-03 14:45:00|43957.3|43954.9|43943.3|43940.9|44015.3|44012.9|43925.8|43923.4|3559
1741013400000|2025-03-03 14:50:00|43942.8|43940.4|43956.3|43953.9|43985.3|43982.9|43905.3|43902.9|3003
1741013700000|2025-03-03 14:55:00|43956.8|43954.4|43896.8|43894.4|43964.3|43961.9|43868.8|43866.4|1881
1741014000000|2025-03-03 15:00:00|43898.3|43895.9|43852.3|43849.9|43898.3|43895.9|43751.8|43749.4|3832
1741014300000|2025-03-03 15:05:00|43852.8|43850.4|43819.3|43816.9|43896.8|43894.4|43814.3|43811.9|2956
1741014600000|2025-03-03 15:10:00|43819.8|43817.4|43784.8|43782.4|43886.3|43883.9|43777.8|43775.4|2309
1741014900000|2025-03-03 15:15:00|43785.3|43782.9|43804.3|43801.9|43830.3|43827.9|43751.8|43749.4|1964
1741015200000|2025-03-03 15:20:00|43803.8|43801.4|43828.3|43825.9|43867.3|43864.9|43796.3|43793.9|2251
1741015500000|2025-03-03 15:25:00|43827.3|43824.9|43882.8|43880.4|43885.3|43882.9|43822.8|43820.4|1913
1741015800000|2025-03-03 15:30:00|43881.3|43878.9|43870.3|43867.9|43900.3|43897.9|43833.3|43830.9|2392
1741016100000|2025-03-03 15:35:00|43869.8|43867.4|43845.3|43842.9|43870.3|43867.9|43794.3|43791.9|1505
1741016400000|2025-03-03 15:40:00|43846.3|43843.9|43951.8|43949.4|43956.3|43953.9|43814.3|43811.9|1878
1741016700000|2025-03-03 15:45:00|43952.3|43949.9|43837.3|43834.9|43952.3|43949.9|43812.3|43809.9|1707
1741017000000|2025-03-03 15:50:00|43836.8|43834.4|43869.8|43867.4|43878.8|43876.4|43824.3|43821.9|1060
1741017300000|2025-03-03 15:55:00|43868.8|43866.4|43776.8|43774.4|43881.8|43879.4|43764.3|43761.9|1516
1741017600000|2025-03-03 16:00:00|43777.3|43774.9|43796.8|43794.4|43832.8|43830.4|43771.8|43769.4|1514
1741017900000|2025-03-03 16:05:00|43797.3|43794.9|43764.8|43762.4|43814.3|43811.9|43750.3|43747.9|1464
1741018200000|2025-03-03 16:10:00|43766.3|43763.9|43776.3|43773.9|43806.3|43803.9|43712.8|43710.4|1847
1741018500000|2025-03-03 16:15:00|43775.8|43773.4|43788.3|43785.9|43800.3|43797.9|43754.3|43751.9|1164
1741018800000|2025-03-03 16:20:00|43786.3|43783.9|43828.8|43826.4|43839.3|43836.9|43770.8|43768.4|1108
1741019100000|2025-03-03 16:25:00|43828.3|43825.9|43710.3|43707.9|43833.3|43830.9|43705.3|43702.9|1796
1741019400000|2025-03-03 16:30:00|43709.8|43707.4|43705.3|43702.9|43741.3|43738.9|43695.3|43692.9|1615
1741019700000|2025-03-03 16:35:00|43702.3|43699.9|43643.8|43641.4|43724.8|43722.4|43631.3|43628.9|1740
1741020000000|2025-03-03 16:40:00|43644.3|43641.9|43619.3|43616.9|43654.3|43651.9|43610.8|43608.4|1759
1741020300000|2025-03-03 16:45:00|43618.8|43616.4|43695.3|43692.9|43701.3|43698.9|43614.8|43612.4|1539
1741020600000|2025-03-03 16:50:00|43696.3|43693.9|43722.3|43719.9|43738.8|43736.4|43688.3|43685.9|1392
1741020900000|2025-03-03 16:55:00|43722.8|43720.4|43735.3|43732.9|43751.8|43749.4|43711.8|43709.4|1185
1741021200000|2025-03-03 17:00:00|43735.8|43733.4|43748.3|43745.9|43756.3|43753.9|43711.3|43708.9|958
1741021500000|2025-03-03 17:05:00|43747.3|43744.9|43752.8|43750.4|43787.8|43785.4|43744.3|43741.9|963
1741021800000|2025-03-03 17:10:00|43753.3|43750.9|43785.3|43782.9|43801.3|43798.9|43753.3|43750.9|812
1741022100000|2025-03-03 17:15:00|43786.3|43783.9|43799.8|43797.4|43803.8|43801.4|43760.3|43757.9|696
1741022400000|2025-03-03 17:20:00|43800.3|43797.9|43790.3|43787.9|43809.3|43806.9|43779.3|43776.9|616
1741022700000|2025-03-03 17:25:00|43789.8|43787.4|43778.3|43775.9|43803.3|43800.9|43762.3|43759.9|588
1741023000000|2025-03-03 17:30:00|43780.3|43777.9|43772.3|43769.9|43802.3|43799.9|43762.8|43760.4|547
1741023300000|2025-03-03 17:35:00|43772.8|43770.4|43796.3|43793.9|43802.3|43799.9|43755.3|43752.9|554
1741023600000|2025-03-03 17:40:00|43796.8|43794.4|43784.3|43781.9|43812.3|43809.9|43773.8|43771.4|564
1741023900000|2025-03-03 17:45:00|43784.8|43782.4|43772.3|43769.9|43788.3|43785.9|43735.3|43732.9|1054
1741024200000|2025-03-03 17:50:00|43771.8|43769.4|43705.3|43702.9|43778.3|43775.9|43701.3|43698.9|922
1741024500000|2025-03-03 17:55:00|43702.8|43700.4|43682.3|43679.9|43709.8|43707.4|43651.8|43649.4|1498
1741024800000|2025-03-03 18:00:00|43681.3|43678.9|43651.3|43648.9|43689.8|43687.4|43644.3|43641.9|1439
1741025100000|2025-03-03 18:05:00|43650.8|43648.4|43588.3|43585.9|43650.8|43648.4|43560.3|43557.9|1944
1741025400000|2025-03-03 18:10:00|43587.8|43585.4|43542.8|43540.4|43588.3|43585.9|43536.8|43534.4|1781
1741025700000|2025-03-03 18:15:00|43542.3|43539.9|43555.3|43552.9|43578.3|43575.9|43537.8|43535.4|1520
1741026000000|2025-03-03 18:20:00|43555.8|43553.4|43562.8|43560.4|43575.3|43572.9|43512.3|43509.9|1436
1741026300000|2025-03-03 18:25:00|43562.3|43559.9|43431.3|43428.9|43562.3|43559.9|43413.8|43411.4|2290
1741026600000|2025-03-03 18:30:00|43431.8|43429.4|43391.3|43388.9|43470.3|43467.9|43388.3|43385.9|2304
1741026900000|2025-03-03 18:35:00|43395.3|43392.9|43383.3|43380.9|43431.3|43428.9|43376.3|43373.9|1932
1741027200000|2025-03-03 18:40:00|43382.8|43380.4|43445.8|43443.4|43457.8|43455.4|43378.8|43376.4|1569
1741027500000|2025-03-03 18:45:00|43444.3|43441.9|43456.3|43453.9|43534.3|43531.9|43408.3|43405.9|4246
1741027800000|2025-03-03 18:50:00|43454.8|43452.4|43450.8|43448.4|43505.8|43503.4|43433.8|43431.4|1549
1741028100000|2025-03-03 18:55:00|43451.3|43448.9|43463.3|43460.9|43483.8|43481.4|43410.3|43407.9|1163
1741028400000|2025-03-03 19:00:00|43462.3|43459.9|43501.3|43498.9|43538.8|43536.4|43448.3|43445.9|1364
1741028700000|2025-03-03 19:05:00|43500.8|43498.4|43508.3|43505.9|43526.8|43524.4|43481.8|43479.4|711
1741029000000|2025-03-03 19:10:00|43508.8|43506.4|43494.3|43491.9|43531.3|43528.9|43487.3|43484.9|731
1741029300000|2025-03-03 19:15:00|43497.3|43494.9|43450.8|43448.4|43510.3|43507.9|43443.3|43440.9|1139
1741029600000|2025-03-03 19:20:00|43450.3|43447.9|43459.3|43456.9|43490.3|43487.9|43438.3|43435.9|916
1741029900000|2025-03-03 19:25:00|43458.8|43456.4|43439.8|43437.4|43460.3|43457.9|43424.3|43421.9|682
1741030200000|2025-03-03 19:30:00|43440.3|43437.9|43494.3|43491.9|43531.3|43528.9|43435.3|43432.9|1323
1741030500000|2025-03-03 19:35:00|43493.8|43491.4|43514.3|43511.9|43514.3|43511.9|43452.3|43449.9|859
1741030800000|2025-03-03 19:40:00|43513.3|43510.9|43536.8|43534.4|43560.3|43557.9|43511.8|43509.4|1244
1741031100000|2025-03-03 19:45:00|43536.3|43533.9|43444.3|43441.9|43536.3|43533.9|43441.8|43439.4|1058
1741031400000|2025-03-03 19:50:00|43444.8|43442.4|43332.8|43330.4|43471.8|43469.4|43275.8|43273.4|4924
1741031700000|2025-03-03 19:55:00|43333.3|43330.9|43287.3|43284.9|43381.3|43378.9|43273.3|43270.9|3140
1741032000000|2025-03-03 20:00:00|43285.8|43283.4|43186.8|43184.4|43288.3|43285.9|43130.8|43128.4|3820
1741032300000|2025-03-03 20:05:00|43186.3|43183.9|43131.8|43129.4|43198.8|43196.4|43114.8|43112.4|1972
1741032600000|2025-03-03 20:10:00|43132.3|43129.9|43088.3|43085.9|43150.8|43148.4|43032.8|43030.4|2980
1741032900000|2025-03-03 20:15:00|43087.8|43085.4|43081.3|43078.9|43142.3|43139.9|43076.8|43074.4|2276
1741033200000|2025-03-03 20:20:00|43080.3|43077.9|43061.8|43059.4|43107.3|43104.9|43047.3|43044.9|2008
1741033500000|2025-03-03 20:25:00|43061.3|43058.9|42990.3|42987.9|43071.3|43068.9|42967.3|42964.9|2071
1741033800000|2025-03-03 20:30:00|42988.3|42985.9|43001.8|42999.4|43078.3|43075.9|42988.3|42985.9|2190
1741034100000|2025-03-03 20:35:00|43002.3|42999.9|42935.8|42933.4|43018.3|43015.9|42925.8|42923.4|2275
1741034400000|2025-03-03 20:40:00|42936.3|42933.9|42946.3|42943.9|42965.8|42963.4|42906.8|42904.4|1943
1741034700000|2025-03-03 20:45:00|42950.3|42947.9|43044.3|43041.9|43075.3|43072.9|42938.3|42935.9|2805
1741035000000|2025-03-03 20:50:00|43042.8|43040.4|43084.3|43081.9|43084.8|43082.4|43025.8|43023.4|2339
1741035300000|2025-03-03 20:55:00|43083.8|43081.4|43172.8|43170.4|43177.8|43175.4|43076.8|43074.4|6917
1741035600000|2025-03-03 21:00:00|43174|43169.2|43211.5|43206.7|43215.5|43210.7|43166|43161.2|2831
1741035900000|2025-03-03 21:05:00|43211|43206.2|43210.5|43205.7|43222.5|43217.7|43196.5|43191.7|776
1741036200000|2025-03-03 21:10:00|43210|43205.2|43208.5|43203.7|43228|43223.2|43188|43183.2|1094
1741036500000|2025-03-03 21:15:00|43209|43204.2|43232|43227.2|43247|43242.2|43206.5|43201.7|510
1741036800000|2025-03-03 21:20:00|43232.5|43227.7|43239.5|43234.7|43239.5|43234.7|43224.5|43219.7|261
1741037100000|2025-03-03 21:25:00|43240|43235.2|43240|43235.2|43246.5|43241.7|43234|43229.2|156
1741037400000|2025-03-03 21:30:00|43239.5|43234.7|43236.5|43231.7|43248|43243.2|43230.5|43225.7|186
1741037700000|2025-03-03 21:35:00|43237|43232.2|43238.5|43233.7|43250|43245.2|43234.5|43229.7|213
1741038000000|2025-03-03 21:40:00|43239|43234.2|43235.5|43230.7|43243|43238.2|43232.5|43227.7|129
1741038300000|2025-03-03 21:45:00|43236|43231.2|43241.5|43236.7|43244.5|43239.7|43232.5|43227.7|117
1741038600000|2025-03-03 21:50:00|43241|43236.2|43238.5|43233.7|43247|43242.2|43236.5|43231.7|130
1741038900000|2025-03-03 21:55:00|43238|43233.2|43246.6|43236.8|43254.5|43249.7|43237|43232.2|204
1741039200000|2025-03-03 22:00:00|43248.3|43238.5|43244.4|43234.6|43248.8|43239|43243.2|43233.4|0
1741039500000|2025-03-03 22:05:00|43243.6|43233.8|43240.8|43231|43247.8|43238|43239.8|43230|0
1741039800000|2025-03-03 22:10:00|43244.3|43234.5|43239.4|43229.6|43244.6|43234.8|43239.4|43229.6|0
1741040100000|2025-03-03 22:15:00|43238.6|43228.8|43238.8|43229|43242.2|43232.4|43238.4|43228.6|0
1741040400000|2025-03-03 22:20:00|43238.5|43228.7|43241|43231.2|43243.3|43233.5|43235.2|43225.4|0
1741040700000|2025-03-03 22:25:00|43241.6|43231.8|43237.5|43227.7|43242.7|43232.9|43237.5|43227.7|0
1741041000000|2025-03-03 22:30:00|43236.7|43226.9|43236.2|43226.4|43242|43232.2|43236.2|43226.4|0
1741041300000|2025-03-03 22:35:00|43235.1|43225.3|43236.5|43226.7|43243.6|43233.8|43230.9|43221.1|0
1741041600000|2025-03-03 22:40:00|43236.7|43226.9|43233.3|43223.5|43236.8|43227|43232.8|43223|0
1741041900000|2025-03-03 22:45:00|43234.9|43225.1|43233.4|43223.6|43235|43225.2|43230.7|43220.9|0
1741042200000|2025-03-03 22:50:00|43233.9|43224.1|43238.1|43228.3|43238.4|43228.6|43230.4|43220.6|0
1741042500000|2025-03-03 22:55:00|43238.4|43228.6|43238.8|43229|43241.2|43231.4|43235.2|43225.4|0
1741042800000|2025-03-03 23:00:00|43269.9|43265.1|43250.4|43245.6|43272.9|43268.1|43232.9|43228.1|235
1741043100000|2025-03-03 23:05:00|43250.9|43246.1|43238.9|43234.1|43261.4|43256.6|43233.9|43229.1|105
1741043400000|2025-03-03 23:10:00|43238.4|43233.6|43246.4|43241.6|43254.9|43250.1|43234.4|43229.6|121
1741043700000|2025-03-03 23:15:00|43246.9|43242.1|43248.9|43244.1|43271.9|43267.1|43245.9|43241.1|155
1741044000000|2025-03-03 23:20:00|43249.4|43244.6|43269.9|43265.1|43271.9|43267.1|43235.9|43231.1|148
1741044300000|2025-03-03 23:25:00|43270.4|43265.6|43272.9|43268.1|43289.9|43285.1|43266.9|43262.1|176
1741044600000|2025-03-03 23:30:00|43272.4|43267.6|43265.4|43260.6|43284.9|43280.1|43253.9|43249.1|388
1741044900000|2025-03-03 23:35:00|43264.9|43260.1|43245.9|43241.1|43265.9|43261.1|43243.4|43238.6|231
1741045200000|2025-03-03 23:40:00|43245.4|43240.6|43228.9|43224.1|43246.9|43242.1|43218.4|43213.6|305
1741045500000|2025-03-03 23:45:00|43229.4|43224.6|43206.9|43202.1|43238.4|43233.6|43206.9|43202.1|239
1741045800000|2025-03-03 23:50:00|43207.4|43202.6|43222.4|43217.6|43224.9|43220.1|43207.4|43202.6|156
1741046100000|2025-03-03 23:55:00|43222.9|43218.1|43218.9|43214.1|43230.9|43226.1|43204.4|43199.6|147
1741046400000|2025-03-04 00:00:00|43219.4|43214.6|43218.9|43214.1|43228.9|43224.1|43209.9|43205.1|115
1741046700000|2025-03-04 00:05:00|43217.4|43212.6|43203.9|43199.1|43237.9|43233.1|43200.9|43196.1|222
1741047000000|2025-03-04 00:10:00|43204.9|43200.1|43214.9|43210.1|43214.9|43210.1|43199.4|43194.6|125
1741047300000|2025-03-04 00:15:00|43214.4|43209.6|43235.4|43230.6|43240.4|43235.6|43201.4|43196.6|225
1741047600000|2025-03-04 00:20:00|43235.9|43231.1|43240.9|43236.1|43250.9|43246.1|43226.9|43222.1|205
1741047900000|2025-03-04 00:25:00|43241.4|43236.6|43243.4|43238.6|43243.9|43239.1|43228.4|43223.6|125
1741048200000|2025-03-04 00:30:00|43242.9|43238.1|43219.9|43215.1|43245.9|43241.1|43214.9|43210.1|94
1741048500000|2025-03-04 00:35:00|43220.4|43215.6|43243.9|43239.1|43246.9|43242.1|43216.4|43211.6|111
1741048800000|2025-03-04 00:40:00|43243.4|43238.6|43216.4|43211.6|43243.9|43239.1|43215.9|43211.1|120
1741049100000|2025-03-04 00:45:00|43215.9|43211.1|43227.9|43223.1|43230.9|43226.1|43174.4|43169.6|705
1741049400000|2025-03-04 00:50:00|43228.4|43223.6|43248.4|43243.6|43254.9|43250.1|43214.4|43209.6|337
1741049700000|2025-03-04 00:55:00|43248.9|43244.1|43245.9|43241.1|43260.9|43256.1|43234.9|43230.1|326
1741050000000|2025-03-04 01:00:00|43246.4|43241.6|43232.4|43227.6|43269.9|43265.1|43226.9|43222.1|352
1741050300000|2025-03-04 01:05:00|43232.9|43228.1|43231.9|43227.1|43240.4|43235.6|43225.9|43221.1|69
1741050600000|2025-03-04 01:10:00|43232.4|43227.6|43216.9|43212.1|43243.9|43239.1|43209.9|43205.1|138
1741050900000|2025-03-04 01:15:00|43217.4|43212.6|43210.9|43206.1|43232.4|43227.6|43207.4|43202.6|178
1741051200000|2025-03-04 01:20:00|43210.4|43205.6|43206.4|43201.6|43223.9|43219.1|43193.4|43188.6|137
1741051500000|2025-03-04 01:25:00|43205.9|43201.1|43194.4|43189.6|43210.4|43205.6|43186.4|43181.6|124
1741051800000|2025-03-04 01:30:00|43194.9|43190.1|43167.9|43163.1|43202.4|43197.6|43151.4|43146.6|327
1741052100000|2025-03-04 01:35:00|43168.4|43163.6|43169.4|43164.6|43184.4|43179.6|43154.9|43150.1|118
1741052400000|2025-03-04 01:40:00|43168.9|43164.1|43186.4|43181.6|43195.4|43190.6|43166.4|43161.6|140
1741052700000|2025-03-04 01:45:00|43186.9|43182.1|43199.9|43195.1|43206.9|43202.1|43184.4|43179.6|154
1741053000000|2025-03-04 01:50:00|43199.4|43194.6|43190.9|43186.1|43201.4|43196.6|43182.9|43178.1|89
1741053300000|2025-03-04 01:55:00|43190.4|43185.6|43162.4|43157.6|43196.9|43192.1|43151.9|43147.1|289
1741053600000|2025-03-04 02:00:00|43161.9|43157.1|43163.9|43159.1|43193.4|43188.6|43152.9|43148.1|206
1741053900000|2025-03-04 02:05:00|43163.4|43158.6|43167.4|43162.6|43167.4|43162.6|43146.4|43141.6|116
1741054200000|2025-03-04 02:10:00|43166.9|43162.1|43187.9|43183.1|43190.9|43186.1|43162.9|43158.1|402
1741054500000|2025-03-04 02:15:00|43188.4|43183.6|43192.9|43188.1|43198.9|43194.1|43183.9|43179.1|71
1741054800000|2025-03-04 02:20:00|43192.4|43187.6|43198.9|43194.1|43207.4|43202.6|43187.9|43183.1|106
1741055100000|2025-03-04 02:25:00|43199.4|43194.6|43204.9|43200.1|43206.9|43202.1|43195.4|43190.6|49
1741055400000|2025-03-04 02:30:00|43204.4|43199.6|43212.9|43208.1|43218.9|43214.1|43198.9|43194.1|108
1741055700000|2025-03-04 02:35:00|43213.4|43208.6|43215.9|43211.1|43222.9|43218.1|43210.9|43206.1|87
1741056000000|2025-03-04 02:40:00|43214.9|43210.1|43214.9|43210.1|43226.9|43222.1|43213.9|43209.1|45
1741056300000|2025-03-04 02:45:00|43214.4|43209.6|43216.4|43211.6|43224.4|43219.6|43213.9|43209.1|36
1741056600000|2025-03-04 02:50:00|43216.9|43212.1|43215.9|43211.1|43221.9|43217.1|43208.9|43204.1|95
1741056900000|2025-03-04 02:55:00|43215.4|43210.6|43212.9|43208.1|43226.4|43221.6|43212.4|43207.6|44
1741057200000|2025-03-04 03:00:00|43213.4|43208.6|43204.9|43200.1|43220.9|43216.1|43195.4|43190.6|51
1741057500000|2025-03-04 03:05:00|43205.4|43200.6|43199.4|43194.6|43220.9|43216.1|43197.9|43193.1|50
1741057800000|2025-03-04 03:10:00|43198.9|43194.1|43197.4|43192.6|43211.9|43207.1|43191.9|43187.1|87
1741058100000|2025-03-04 03:15:00|43196.9|43192.1|43246.4|43241.6|43250.4|43245.6|43195.9|43191.1|186
1741058400000|2025-03-04 03:20:00|43246.9|43242.1|43242.4|43237.6|43247.9|43243.1|43231.9|43227.1|137
1741058700000|2025-03-04 03:25:00|43242.9|43238.1|43237.4|43232.6|43250.9|43246.1|43223.9|43219.1|133
1741059000000|2025-03-04 03:30:00|43236.9|43232.1|43229.4|43224.6|43240.9|43236.1|43221.9|43217.1|81
1741059300000|2025-03-04 03:35:00|43228.9|43224.1|43219.9|43215.1|43228.9|43224.1|43216.9|43212.1|30
1741059600000|2025-03-04 03:40:00|43219.4|43214.6|43215.9|43211.1|43219.9|43215.1|43202.9|43198.1|93
1741059900000|2025-03-04 03:45:00|43215.4|43210.6|43219.9|43215.1|43224.4|43219.6|43207.4|43202.6|59
1741060200000|2025-03-04 03:50:00|43220.9|43216.1|43222.9|43218.1|43224.4|43219.6|43212.9|43208.1|37
1741060500000|2025-03-04 03:55:00|43222.4|43217.6|43225.9|43221.1|43226.9|43222.1|43213.9|43209.1|76
1741060800000|2025-03-04 04:00:00|43226.4|43221.6|43217.9|43213.1|43237.4|43232.6|43207.9|43203.1|150
1741061100000|2025-03-04 04:05:00|43217.4|43212.6|43217.9|43213.1|43223.9|43219.1|43209.4|43204.6|73
1741061400000|2025-03-04 04:10:00|43218.4|43213.6|43224.9|43220.1|43226.9|43222.1|43213.9|43209.1|70
1741061700000|2025-03-04 04:15:00|43225.4|43220.6|43226.9|43222.1|43229.4|43224.6|43216.9|43212.1|50
1741062000000|2025-03-04 04:20:00|43227.4|43222.6|43240.9|43236.1|43248.4|43243.6|43226.9|43222.1|76
1741062300000|2025-03-04 04:25:00|43241.4|43236.6|43241.9|43237.1|43247.4|43242.6|43236.9|43232.1|97
1741062600000|2025-03-04 04:30:00|43242.4|43237.6|43245.9|43241.1|43249.9|43245.1|43240.9|43236.1|37
1741062900000|2025-03-04 04:35:00|43245.4|43240.6|43211.9|43207.1|43245.9|43241.1|43210.9|43206.1|121
1741063200000|2025-03-04 04:40:00|43211.4|43206.6|43208.9|43204.1|43214.9|43210.1|43196.9|43192.1|99
1741063500000|2025-03-04 04:45:00|43208.4|43203.6|43201.4|43196.6|43209.4|43204.6|43194.9|43190.1|55
1741063800000|2025-03-04 04:50:00|43200.9|43196.1|43194.4|43189.6|43204.9|43200.1|43192.9|43188.1|60
1741064100000|2025-03-04 04:55:00|43194.9|43190.1|43197.9|43193.1|43208.9|43204.1|43188.9|43184.1|99
1741064400000|2025-03-04 05:00:00|43198.4|43193.6|43238.4|43233.6|43262.4|43257.6|43129.9|43125.1|1410
1741064700000|2025-03-04 05:05:00|43237.9|43233.1|43244.4|43239.6|43283.4|43278.6|43228.9|43224.1|395
1741065000000|2025-03-04 05:10:00|43244.9|43240.1|43202.9|43198.1|43244.9|43240.1|43192.4|43187.6|258
1741065300000|2025-03-04 05:15:00|43200.9|43196.1|43216.4|43211.6|43225.9|43221.1|43198.4|43193.6|124
1741065600000|2025-03-04 05:20:00|43216.9|43212.1|43242.4|43237.6|43250.4|43245.6|43215.9|43211.1|139
1741065900000|2025-03-04 05:25:00|43241.9|43237.1|43247.9|43243.1|43255.4|43250.6|43239.9|43235.1|88
1741066200000|2025-03-04 05:30:00|43247.4|43242.6|43249.4|43244.6|43253.9|43249.1|43238.9|43234.1|56
1741066500000|2025-03-04 05:35:00|43248.9|43244.1|43241.9|43237.1|43252.9|43248.1|43237.4|43232.6|54
1741066800000|2025-03-04 05:40:00|43241.4|43236.6|43233.9|43229.1|43250.9|43246.1|43231.9|43227.1|77
1741067100000|2025-03-04 05:45:00|43234.4|43229.6|43232.9|43228.1|43246.9|43242.1|43228.9|43224.1|80
1741067400000|2025-03-04 05:50:00|43231.9|43227.1|43240.9|43236.1|43249.4|43244.6|43231.9|43227.1|62
1741067700000|2025-03-04 05:55:00|43240.4|43235.6|43244.9|43240.1|43246.9|43242.1|43232.9|43228.1|69
1741068000000|2025-03-04 06:00:00|43244.4|43239.6|43236.9|43232.1|43250.4|43245.6|43231.9|43227.1|126
1741068300000|2025-03-04 06:05:00|43237.4|43232.6|43211.4|43206.6|43239.9|43235.1|43210.4|43205.6|119
1741068600000|2025-03-04 06:10:00|43210.9|43206.1|43201.9|43197.1|43217.4|43212.6|43201.4|43196.6|125
1741068900000|2025-03-04 06:15:00|43202.9|43198.1|43238.9|43234.1|43238.9|43234.1|43202.4|43197.6|90
1741069200000|2025-03-04 06:20:00|43239.4|43234.6|43259.9|43255.1|43260.9|43256.1|43235.4|43230.6|185
1741069500000|2025-03-04 06:25:00|43259.4|43254.6|43255.4|43250.6|43264.9|43260.1|43252.4|43247.6|100
1741069800000|2025-03-04 06:30:00|43255.9|43251.1|43226.9|43222.1|43270.9|43266.1|43226.9|43222.1|195
1741070100000|2025-03-04 06:35:00|43227.4|43222.6|43220.9|43216.1|43227.9|43223.1|43209.4|43204.6|112
1741070400000|2025-03-04 06:40:00|43221.4|43216.6|43225.9|43221.1|43231.9|43227.1|43215.9|43211.1|83
1741070700000|2025-03-04 06:45:00|43225.4|43220.6|43247.9|43243.1|43248.4|43243.6|43221.9|43217.1|71
1741071000000|2025-03-04 06:50:00|43247.4|43242.6|43245.9|43241.1|43264.9|43260.1|43243.9|43239.1|91
1741071300000|2025-03-04 06:55:00|43245.4|43240.6|43252.4|43247.6|43263.4|43258.6|43242.9|43238.1|122
1741071600000|2025-03-04 07:00:00|43251.8|43248.2|43240.3|43236.7|43261.3|43257.7|43229.3|43225.7|265
1741071900000|2025-03-04 07:05:00|43240.8|43237.2|43183.3|43179.7|43244.3|43240.7|43180.8|43177.2|135
1741072200000|2025-03-04 07:10:00|43182.8|43179.2|43174.8|43171.2|43195.8|43192.2|43157.8|43154.2|369
1741072500000|2025-03-04 07:15:00|43174.3|43170.7|43195.3|43191.7|43195.3|43191.7|43161.3|43157.7|233
1741072800000|2025-03-04 07:20:00|43194.8|43191.2|43187.8|43184.2|43196.3|43192.7|43174.3|43170.7|110
1741073100000|2025-03-04 07:25:00|43187.3|43183.7|43180.3|43176.7|43194.3|43190.7|43176.3|43172.7|169
1741073400000|2025-03-04 07:30:00|43179.8|43176.2|43183.3|43179.7|43191.8|43188.2|43166.3|43162.7|144
1741073700000|2025-03-04 07:35:00|43182.8|43179.2|43169.3|43165.7|43195.3|43191.7|43162.3|43158.7|194
1741074000000|2025-03-04 07:40:00|43169.8|43166.2|43182.8|43179.2|43185.8|43182.2|43149.3|43145.7|225
1741074300000|2025-03-04 07:45:00|43183.3|43179.7|43180.3|43176.7|43186.8|43183.2|43164.3|43160.7|254
1741074600000|2025-03-04 07:50:00|43179.8|43176.2|43178.8|43175.2|43198.3|43194.7|43173.3|43169.7|219
1741074900000|2025-03-04 07:55:00|43178.3|43174.7|43168.3|43164.7|43181.8|43178.2|43147.8|43144.2|297
1741075200000|2025-03-04 08:00:00|43166.8|43163.2|43168.3|43164.7|43190.3|43186.7|43145.3|43141.7|827
1741075500000|2025-03-04 08:05:00|43167.3|43163.7|43152.3|43148.7|43183.3|43179.7|43131.3|43127.7|627
1741075800000|2025-03-04 08:10:00|43152.8|43149.2|43210.3|43206.7|43213.3|43209.7|43145.3|43141.7|382
1741076100000|2025-03-04 08:15:00|43210.8|43207.2|43196.8|43193.2|43216.8|43213.2|43171.3|43167.7|224
1741076400000|2025-03-04 08:20:00|43196.3|43192.7|43209.3|43205.7|43224.3|43220.7|43187.8|43184.2|265
1741076700000|2025-03-04 08:25:00|43206.3|43202.7|43210.8|43207.2|43222.3|43218.7|43188.3|43184.7|286
1741077000000|2025-03-04 08:30:00|43211.3|43207.7|43240.8|43237.2|43267.3|43263.7|43199.3|43195.7|351
1741077300000|2025-03-04 08:35:00|43240.3|43236.7|43248.3|43244.7|43250.3|43246.7|43230.3|43226.7|256
1741077600000|2025-03-04 08:40:00|43247.8|43244.2|43250.8|43247.2|43254.3|43250.7|43232.3|43228.7|276
1741077900000|2025-03-04 08:45:00|43251.3|43247.7|43172.3|43168.7|43251.3|43247.7|43172.3|43168.7|262
1741078200000|2025-03-04 08:50:00|43172.8|43169.2|43179.3|43175.7|43181.3|43177.7|43152.8|43149.2|286
1741078500000|2025-03-04 08:55:00|43179.8|43176.2|43195.8|43192.2|43211.8|43208.2|43179.8|43176.2|170
1741078800000|2025-03-04 09:00:00|43196.8|43193.2|43218.8|43215.2|43239.3|43235.7|43187.3|43183.7|574
1741079100000|2025-03-04 09:05:00|43218.3|43214.7|43212.8|43209.2|43220.8|43217.2|43197.3|43193.7|207
1741079400000|2025-03-04 09:10:00|43213.3|43209.7|43186.3|43182.7|43224.3|43220.7|43176.8|43173.2|306
1741079700000|2025-03-04 09:15:00|43185.8|43182.2|43172.3|43168.7|43189.3|43185.7|43161.8|43158.2|327
1741080000000|2025-03-04 09:20:00|43172.8|43169.2|43179.3|43175.7|43191.8|43188.2|43163.8|43160.2|224
1741080300000|2025-03-04 09:25:00|43178.8|43175.2|43183.8|43180.2|43194.3|43190.7|43166.3|43162.7|169
1741080600000|2025-03-04 09:30:00|43183.3|43179.7|43178.3|43174.7|43194.8|43191.2|43169.3|43165.7|241
1741080900000|2025-03-04 09:35:00|43177.8|43174.2|43171.3|43167.7|43180.3|43176.7|43156.3|43152.7|224
1741081200000|2025-03-04 09:40:00|43170.8|43167.2|43201.3|43197.7|43203.8|43200.2|43145.3|43141.7|346
1741081500000|2025-03-04 09:45:00|43200.8|43197.2|43203.3|43199.7|43222.3|43218.7|43195.8|43192.2|152
1741081800000|2025-03-04 09:50:00|43202.8|43199.2|43179.3|43175.7|43202.8|43199.2|43154.3|43150.7|173
1741082100000|2025-03-04 09:55:00|43179.8|43176.2|43173.8|43170.2|43190.8|43187.2|43171.8|43168.2|162
1741082400000|2025-03-04 10:00:00|43174.3|43170.7|43141.3|43137.7|43175.3|43171.7|43109.3|43105.7|565
1741082700000|2025-03-04 10:05:00|43141.8|43138.2|43170.8|43167.2|43185.3|43181.7|43139.3|43135.7|266
1741083000000|2025-03-04 10:10:00|43171.3|43167.7|43180.8|43177.2|43187.3|43183.7|43168.3|43164.7|169
1741083300000|2025-03-04 10:15:00|43180.3|43176.7|43176.8|43173.2|43191.3|43187.7|43168.3|43164.7|134
1741083600000|2025-03-04 10:20:00|43177.3|43173.7|43147.3|43143.7|43180.3|43176.7|43146.8|43143.2|203
1741083900000|2025-03-04 10:25:00|43146.8|43143.2|43111.8|43108.2|43158.3|43154.7|43109.8|43106.2|255
1741084200000|2025-03-04 10:30:00|43111.3|43107.7|43113.8|43110.2|43145.3|43141.7|43102.3|43098.7|432
1741084500000|2025-03-04 10:35:00|43113.3|43109.7|43108.3|43104.7|43116.8|43113.2|43090.3|43086.7|300
1741084800000|2025-03-04 10:40:00|43108.8|43105.2|43110.8|43107.2|43130.8|43127.2|43101.8|43098.2|183
1741085100000|2025-03-04 10:45:00|43111.3|43107.7|43124.3|43120.7|43133.3|43129.7|43102.3|43098.7|267
1741085400000|2025-03-04 10:50:00|43123.8|43120.2|43153.3|43149.7|43156.3|43152.7|43122.3|43118.7|245
1741085700000|2025-03-04 10:55:00|43149.3|43145.7|43165.3|43161.7|43175.3|43171.7|43144.3|43140.7|244
1741086000000|2025-03-04 11:00:00|43164.8|43161.2|43144.8|43141.2|43173.3|43169.7|43144.3|43140.7|225
1741086300000|2025-03-04 11:05:00|43145.3|43141.7|43156.3|43152.7|43174.3|43170.7|43143.8|43140.2|153
1741086600000|2025-03-04 11:10:00|43156.8|43153.2|43151.3|43147.7|43177.3|43173.7|43147.8|43144.2|295
1741086900000|2025-03-04 11:15:00|43150.8|43147.2|43138.3|43134.7|43151.3|43147.7|43126.3|43122.7|201
1741087200000|2025-03-04 11:20:00|43136.8|43133.2|43150.3|43146.7|43159.8|43156.2|43133.8|43130.2|153
1741087500000|2025-03-04 11:25:00|43150.8|43147.2|43159.8|43156.2|43166.8|43163.2|43144.8|43141.2|108
1741087800000|2025-03-04 11:30:00|43160.3|43156.7|43137.3|43133.7|43166.3|43162.7|43127.8|43124.2|362
1741088100000|2025-03-04 11:35:00|43137.8|43134.2|43133.8|43130.2|43137.8|43134.2|43106.3|43102.7|264
1741088400000|2025-03-04 11:40:00|43134.3|43130.7|43150.8|43147.2|43156.3|43152.7|43133.3|43129.7|204
1741088700000|2025-03-04 11:45:00|43151.3|43147.7|43140.8|43137.2|43159.3|43155.7|43139.8|43136.2|219
1741089000000|2025-03-04 11:50:00|43141.3|43137.7|43138.8|43135.2|43166.8|43163.2|43127.3|43123.7|326
1741089300000|2025-03-04 11:55:00|43138.3|43134.7|43128.3|43124.7|43140.8|43137.2|43125.8|43122.2|135
1741089600000|2025-03-04 12:00:00|43127.8|43124.2|43097.8|43094.2|43128.3|43124.7|43089.3|43085.7|625
1741089900000|2025-03-04 12:05:00|43098.3|43094.7|43106.3|43102.7|43118.3|43114.7|43087.3|43083.7|386
1741090200000|2025-03-04 12:10:00|43105.8|43102.2|43105.3|43101.7|43128.3|43124.7|43102.8|43099.2|252
1741090500000|2025-03-04 12:15:00|43105.8|43102.2|43077.3|43073.7|43117.8|43114.2|43074.3|43070.7|583
1741090800000|2025-03-04 12:20:00|43077.8|43074.2|43046.3|43042.7|43077.8|43074.2|43031.3|43027.7|862
1741091100000|2025-03-04 12:25:00|43046.8|43043.2|42984.8|42981.2|43051.3|43047.7|42980.8|42977.2|1172
1741091400000|2025-03-04 12:30:00|42984.3|42980.7|43027.3|43023.7|43038.3|43034.7|42983.3|42979.7|927
1741091700000|2025-03-04 12:35:00|43026.8|43023.2|43017.8|43014.2|43047.3|43043.7|43011.3|43007.7|411
1741092000000|2025-03-04 12:40:00|43017.3|43013.7|43029.8|43026.2|43040.8|43037.2|43006.8|43003.2|405
1741092300000|2025-03-04 12:45:00|43029.3|43025.7|43037.8|43034.2|43060.8|43057.2|43020.3|43016.7|414
1741092600000|2025-03-04 12:50:00|43037.3|43033.7|43029.3|43025.7|43049.3|43045.7|43016.8|43013.2|471
1741092900000|2025-03-04 12:55:00|43028.8|43025.2|43014.8|43011.2|43034.8|43031.2|43007.3|43003.7|503
1741093200000|2025-03-04 13:00:00|43014.3|43010.7|42986.3|42982.7|43038.3|43034.7|42979.3|42975.7|1026
1741093500000|2025-03-04 13:05:00|42984.3|42980.7|43001.8|42998.2|43023.8|43020.2|42978.8|42975.2|732
1741093800000|2025-03-04 13:10:00|43001.3|42997.7|43003.3|42999.7|43010.8|43007.2|42988.3|42984.7|484
1741094100000|2025-03-04 13:15:00|43002.3|42998.7|43028.3|43024.7|43052.3|43048.7|42999.3|42995.7|590
1741094400000|2025-03-04 13:20:00|43027.8|43024.2|43043.8|43040.2|43051.3|43047.7|43020.8|43017.2|643
1741094700000|2025-03-04 13:25:00|43043.3|43039.7|43035.3|43031.7|43051.8|43048.2|43024.3|43020.7|654
1741095000000|2025-03-04 13:30:00|43035.8|43032.2|43057.3|43053.7|43079.8|43076.2|43029.8|43026.2|786
1741095300000|2025-03-04 13:35:00|43060.3|43056.7|43052.3|43048.7|43066.8|43063.2|43033.8|43030.2|789
1741095600000|2025-03-04 13:40:00|43051.8|43048.2|43057.3|43053.7|43064.3|43060.7|43040.3|43036.7|598
1741095900000|2025-03-04 13:45:00|43056.8|43053.2|43055.8|43052.2|43060.3|43056.7|43034.3|43030.7|606
1741096200000|2025-03-04 13:50:00|43055.3|43051.7|43073.8|43070.2|43084.3|43080.7|43044.3|43040.7|905
1741096500000|2025-03-04 13:55:00|43074.3|43070.7|43026.3|43022.7|43075.3|43071.7|43023.3|43019.7|921
1741096800000|2025-03-04 14:00:00|43025.8|43022.2|43057.8|43054.2|43075.8|43072.2|43018.8|43015.2|1138
1741097100000|2025-03-04 14:05:00|43057.3|43053.7|43081.8|43078.2|43082.8|43079.2|43048.3|43044.7|768
1741097400000|2025-03-04 14:10:00|43081.3|43077.7|43074.3|43070.7|43087.3|43083.7|43068.3|43064.7|706
1741097700000|2025-03-04 14:15:00|43074.8|43071.2|43031.3|43027.7|43075.8|43072.2|43024.8|43021.2|1023
1741098000000|2025-03-04 14:20:00|43031.8|43028.2|43011.3|43007.7|43031.8|43028.2|42996.3|42992.7|877
1741098300000|2025-03-04 14:25:00|43010.8|43007.2|42928.8|42925.2|43081.8|43078.2|42919.3|42915.7|3147
1741098600000|2025-03-04 14:30:00|42928.2|42925.8|42757.7|42755.3|42942.7|42940.3|42730.7|42728.3|7753
1741098900000|2025-03-04 14:35:00|42757.2|42754.8|42783.7|42781.3|42812.2|42809.8|42751.2|42748.8|3622
1741099200000|2025-03-04 14:40:00|42779.2|42776.8|42760.7|42758.3|42838.7|42836.3|42708.7|42706.3|4509
1741099500000|2025-03-04 14:45:00|42760.2|42757.8|42704.2|42701.8|42788.2|42785.8|42696.2|42693.8|2869
1741099800000|2025-03-04 14:50:00|42703.7|42701.3|42648.7|42646.3|42716.7|42714.3|42629.7|42627.3|3536
1741100100000|2025-03-04 14:55:00|42649.2|42646.8|42595.7|42593.3|42667.7|42665.3|42581.2|42578.8|3711
1741100400000|2025-03-04 15:00:00|42595.2|42592.8|42600.7|42598.3|42631.7|42629.3|42550.7|42548.3|4044
1741100700000|2025-03-04 15:05:00|42599.7|42597.3|42556.2|42553.8|42630.7|42628.3|42542.2|42539.8|3002
1741101000000|2025-03-04 15:10:00|42556.7|42554.3|42539.7|42537.3|42576.7|42574.3|42508.7|42506.3|3027
1741101300000|2025-03-04 15:15:00|42537.7|42535.3|42459.2|42456.8|42545.7|42543.3|42438.7|42436.3|2374
1741101600000|2025-03-04 15:20:00|42458.7|42456.3|42490.8|42488.4|42508.3|42505.9|42420.8|42418.4|3297
1741101900000|2025-03-04 15:25:00|42490.3|42487.9|42549.8|42547.4|42581.3|42578.9|42461.3|42458.9|3465
1741102200000|2025-03-04 15:30:00|42549.3|42546.9|42591.3|42588.9|42622.3|42619.9|42539.3|42536.9|3898
1741102500000|2025-03-04 15:35:00|42590.3|42587.9|42537.3|42534.9|42610.3|42607.9|42522.8|42520.4|3337
1741102800000|2025-03-04 15:40:00|42536.3|42533.9|42541.8|42539.4|42575.8|42573.4|42487.3|42484.9|2263
1741103100000|2025-03-04 15:45:00|42542.3|42539.9|42497.3|42494.9|42555.3|42552.9|42425.3|42422.9|2507
1741103400000|2025-03-04 15:50:00|42496.8|42494.4|42431.3|42428.9|42510.8|42508.4|42399.8|42397.4|2054
1741103700000|2025-03-04 15:55:00|42431.8|42429.4|42459.8|42457.4|42467.8|42465.4|42395.3|42392.9|2532
1741104000000|2025-03-04 16:00:00|42460.3|42457.9|42437.8|42435.4|42483.8|42481.4|42394.3|42391.9|2681
1741104300000|2025-03-04 16:05:00|42437.3|42434.9|42389.3|42386.9|42437.3|42434.9|42373.3|42370.9|1800
1741104600000|2025-03-04 16:10:00|42388.8|42386.4|42509.3|42506.9|42518.3|42515.9|42382.3|42379.9|2382
1741104900000|2025-03-04 16:15:00|42508.8|42506.4|42438.3|42435.9|42537.3|42534.9|42437.8|42435.4|1956
1741105200000|2025-03-04 16:20:00|42437.8|42435.4|42402.3|42399.9|42490.8|42488.4|42396.3|42393.9|1818
1741105500000|2025-03-04 16:25:00|42401.8|42399.4|42399.8|42397.4|42412.8|42410.4|42346.3|42343.9|2591
1741105800000|2025-03-04 16:30:00|42399.3|42396.9|42406.3|42403.9|42457.8|42455.4|42395.8|42393.4|2006
1741106100000|2025-03-04 16:35:00|42407.8|42405.4|42417.8|42415.4|42454.8|42452.4|42388.8|42386.4|1503
1741106400000|2025-03-04 16:40:00|42417.3|42414.9|42518.3|42515.9|42521.3|42518.9|42408.8|42406.4|1648
1741106700000|2025-03-04 16:45:00|42516.8|42514.4|42515.3|42512.9|42529.3|42526.9|42463.8|42461.4|1421
1741107000000|2025-03-04 16:50:00|42513.8|42511.4|42508.3|42505.9|42544.3|42541.9|42460.8|42458.4|1822
1741107300000|2025-03-04 16:55:00|42508.8|42506.4|42507.8|42505.4|42531.8|42529.4|42488.8|42486.4|1106
1741107600000|2025-03-04 17:00:00|42509.3|42506.9|42527.3|42524.9|42548.3|42545.9|42491.3|42488.9|1169
1741107900000|2025-03-04 17:05:00|42527.8|42525.4|42500.3|42497.9|42530.8|42528.4|42463.8|42461.4|986
1741108200000|2025-03-04 17:10:00|42499.8|42497.4|42537.3|42534.9|42563.3|42560.9|42496.3|42493.9|1131
1741108500000|2025-03-04 17:15:00|42536.8|42534.4|42543.8|42541.4|42562.8|42560.4|42529.8|42527.4|887
1741108800000|2025-03-04 17:20:00|42544.3|42541.9|42554.3|42551.9|42586.3|42583.9|42528.8|42526.4|1284
1741109100000|2025-03-04 17:25:00|42554.8|42552.4|42593.3|42590.9|42631.3|42628.9|42554.3|42551.9|1266
1741109400000|2025-03-04 17:30:00|42588.3|42585.9|42607.3|42604.9|42613.3|42610.9|42525.8|42523.4|1529
1741109700000|2025-03-04 17:35:00|42607.8|42605.4|42602.3|42599.9|42626.3|42623.9|42578.3|42575.9|948
1741110000000|2025-03-04 17:40:00|42601.8|42599.4|42584.8|42582.4|42628.3|42625.9|42547.3|42544.9|1996
1741110300000|2025-03-04 17:45:00|42586.8|42584.4|42588.8|42586.4|42629.8|42627.4|42569.3|42566.9|1137
1741110600000|2025-03-04 17:50:00|42589.3|42586.9|42561.8|42559.4|42589.3|42586.9|42478.3|42475.9|1655
1741110900000|2025-03-04 17:55:00|42561.3|42558.9|42519.8|42517.4|42564.3|42561.9|42501.3|42498.9|877
1741111200000|2025-03-04 18:00:00|42520.8|42518.4|42561.8|42559.4|42584.3|42581.9|42509.3|42506.9|840
1741111500000|2025-03-04 18:05:00|42560.8|42558.4|42653.3|42650.9|42670.3|42667.9|42551.8|42549.4|1585
1741111800000|2025-03-04 18:10:00|42652.8|42650.4|42722.3|42719.9|42749.3|42746.9|42642.8|42640.4|1734
1741112100000|2025-03-04 18:15:00|42723.3|42720.9|42675.3|42672.9|42729.3|42726.9|42630.8|42628.4|1196
1741112400000|2025-03-04 18:20:00|42676.3|42673.9|42632.8|42630.4|42687.8|42685.4|42599.8|42597.4|859
1741112700000|2025-03-04 18:25:00|42633.3|42630.9|42607.3|42604.9|42643.8|42641.4|42586.8|42584.4|591
1741113000000|2025-03-04 18:30:00|42605.3|42602.9|42655.8|42653.4|42658.8|42656.4|42572.8|42570.4|908
1741113300000|2025-03-04 18:35:00|42655.3|42652.9|42673.3|42670.9|42676.3|42673.9|42612.3|42609.9|807
1741113600000|2025-03-04 18:40:00|42672.8|42670.4|42696.3|42693.9|42718.8|42716.4|42660.8|42658.4|903
1741113900000|2025-03-04 18:45:00|42697.3|42694.9|42687.3|42684.9|42739.3|42736.9|42673.8|42671.4|728
1741114200000|2025-03-04 18:50:00|42688.3|42685.9|42726.3|42723.9|42746.8|42744.4|42674.3|42671.9|608
1741114500000|2025-03-04 18:55:00|42725.8|42723.4|42777.3|42774.9|42807.8|42805.4|42722.8|42720.4|1225
1741114800000|2025-03-04 19:00:00|42775.8|42773.4|42849.3|42846.9|42860.3|42857.9|42767.3|42764.9|1953
1741115100000|2025-03-04 19:05:00|42848.8|42846.4|42900.3|42897.9|42921.8|42919.4|42835.8|42833.4|1501
1741115400000|2025-03-04 19:10:00|42900.8|42898.4|42878.3|42875.9|42911.3|42908.9|42843.3|42840.9|1124
1741115700000|2025-03-04 19:15:00|42878.8|42876.4|42879.3|42876.9|42896.8|42894.4|42852.8|42850.4|734
1741116000000|2025-03-04 19:20:00|42878.8|42876.4|42923.8|42921.4|42940.8|42938.4|42863.8|42861.4|899
1741116300000|2025-03-04 19:25:00|42923.3|42920.9|42836.8|42834.4|42938.3|42935.9|42825.3|42822.9|1397
1741116600000|2025-03-04 19:30:00|42836.3|42833.9|42819.8|42817.4|42853.3|42850.9|42794.8|42792.4|1110
1741116900000|2025-03-04 19:35:00|42819.3|42816.9|42881.3|42878.9|42892.3|42889.9|42818.8|42816.4|678
1741117200000|2025-03-04 19:40:00|42880.8|42878.4|42895.3|42892.9|42913.8|42911.4|42857.8|42855.4|709
1741117500000|2025-03-04 19:45:00|42899.3|42896.9|42900.8|42898.4|42949.8|42947.4|42876.3|42873.9|935
1741117800000|2025-03-04 19:50:00|42900.3|42897.9|42902.8|42900.4|42944.3|42941.9|42895.3|42892.9|528
1741118100000|2025-03-04 19:55:00|42900.3|42897.9|42940.3|42937.9|42959.3|42956.9|42898.3|42895.9|646
1741118400000|2025-03-04 20:00:00|42941.3|42938.9|42898.8|42896.4|42977.8|42975.4|42876.8|42874.4|1173
1741118700000|2025-03-04 20:05:00|42899.3|42896.9|42914.3|42911.9|42938.3|42935.9|42880.3|42877.9|749
1741119000000|2025-03-04 20:10:00|42913.8|42911.4|42941.8|42939.4|42961.3|42958.9|42905.8|42903.4|614
1741119300000|2025-03-04 20:15:00|42941.3|42938.9|42980.3|42977.9|42988.3|42985.9|42917.3|42914.9|973
1741119600000|2025-03-04 20:20:00|42980.8|42978.4|43069.8|43067.4|43076.3|43073.9|42975.8|42973.4|1653
1741119900000|2025-03-04 20:25:00|43069.3|43066.9|42970.8|42968.4|43069.3|43066.9|42967.8|42965.4|1325
1741120200000|2025-03-04 20:30:00|42971.3|42968.9|42797.8|42795.4|42981.8|42979.4|42748.8|42746.4|3031
1741120500000|2025-03-04 20:35:00|42798.8|42796.4|42760.8|42758.4|42827.8|42825.4|42746.8|42744.4|1915
1741120800000|2025-03-04 20:40:00|42760.3|42757.9|42747.3|42744.9|42774.8|42772.4|42671.8|42669.4|2247
1741121100000|2025-03-04 20:45:00|42747.8|42745.4|42630.8|42628.4|42794.8|42792.4|42606.8|42604.4|2242
1741121400000|2025-03-04 20:50:00|42629.8|42627.4|42520.8|42518.4|42629.8|42627.4|42408.3|42405.9|4187
1741121700000|2025-03-04 20:55:00|42521.3|42518.9|42525.3|42522.9|42538.3|42535.9|42477.3|42474.9|5038
1741122000000|2025-03-04 21:00:00|42526.5|42521.7|42585|42580.2|42652.5|42647.7|42526.5|42521.7|3208
1741122300000|2025-03-04 21:05:00|42585.5|42580.7|42617.5|42612.7|42638|42633.2|42565.5|42560.7|1067
1741122600000|2025-03-04 21:10:00|42619|42614.2|42663|42658.2|42700|42695.2|42601|42596.2|1709
1741122900000|2025-03-04 21:15:00|42662.5|42657.7|42739.5|42734.7|42741.5|42736.7|42642.5|42637.7|1040
1741123200000|2025-03-04 21:20:00|42738.5|42733.7|42808|42803.2|42838.5|42833.7|42715|42710.2|1634
1741123500000|2025-03-04 21:25:00|42808.5|42803.7|42787|42782.2|42842|42837.2|42783|42778.2|865
1741123800000|2025-03-04 21:30:00|42788.5|42783.7|42755|42750.2|42801.5|42796.7|42746.5|42741.7|702
1741124100000|2025-03-04 21:35:00|42754.5|42749.7|42709|42704.2|42771|42766.2|42708|42703.2|672
1741124400000|2025-03-04 21:40:00|42710|42705.2|42712.5|42707.7|42730.5|42725.7|42677|42672.2|457
1741124700000|2025-03-04 21:45:00|42713|42708.2|42757.5|42752.7|42761|42756.2|42713|42708.2|402
1741125000000|2025-03-04 21:50:00|42755|42750.2|42737|42732.2|42762|42757.2|42727.5|42722.7|260
1741125300000|2025-03-04 21:55:00|42736.5|42731.7|42756.2|42746.4|42767|42762.2|42735.5|42730.7|217
1741125600000|2025-03-04 22:00:00|42756.5|42746.7|42749.9|42740.1|42760.8|42751|42748.1|42738.3|0
1741125900000|2025-03-04 22:05:00|42750|42740.2|42750.2|42740.4|42752.6|42742.8|42744.9|42735.1|0
1741126200000|2025-03-04 22:10:00|42750.4|42740.6|42747.2|42737.4|42751.9|42742.1|42741.1|42731.3|0
1741126500000|2025-03-04 22:15:00|42744.5|42734.7|42747.6|42737.8|42747.6|42737.8|42741.9|42732.1|0
1741126800000|2025-03-04 22:20:00|42742.2|42732.4|42739.1|42729.3|42747.9|42738.1|42738|42728.2|0
1741127100000|2025-03-04 22:25:00|42739.3|42729.5|42745.5|42735.7|42747.7|42737.9|42738.2|42728.4|0
1741127400000|2025-03-04 22:30:00|42745.3|42735.5|42745.1|42735.3|42746.9|42737.1|42744.7|42734.9|0
1741127700000|2025-03-04 22:35:00|42745.6|42735.8|42750.9|42741.1|42753|42743.2|42745.6|42735.8|0
1741128000000|2025-03-04 22:40:00|42750.8|42741|42760.3|42750.5|42763.5|42753.7|42750.8|42741|0
1741128300000|2025-03-04 22:45:00|42760.5|42750.7|42763.7|42753.9|42766.7|42756.9|42758|42748.2|0
1741128600000|2025-03-04 22:50:00|42763.5|42753.7|42770.7|42760.9|42772.2|42762.4|42763.5|42753.7|0
1741128900000|2025-03-04 22:55:00|42771.8|42762|42792.7|42782.9|42793.8|42784|42764.8|42755|0
1741129200000|2025-03-04 23:00:00|42788.5|42783.7|42818.5|42813.7|42819|42814.2|42737|42732.2|347
1741129500000|2025-03-04 23:05:00|42816|42811.2|42806.5|42801.7|42817.5|42812.7|42788.5|42783.7|148
1741129800000|2025-03-04 23:10:00|42806|42801.2|42787|42782.2|42814.5|42809.7|42781|42776.2|221
1741130100000|2025-03-04 23:15:00|42787.5|42782.7|42767.5|42762.7|42788.5|42783.7|42758|42753.2|133
1741130400000|2025-03-04 23:20:00|42766|42761.2|42754.6|42749.8|42770.9|42766.1|42754.1|42749.3|121
1741130700000|2025-03-04 23:25:00|42755.1|42750.3|42798.6|42793.8|42800.1|42795.3|42755.1|42750.3|130
1741131000000|2025-03-04 23:30:00|42798.1|42793.3|42796.1|42791.3|42813.1|42808.3|42793.1|42788.3|132
1741131300000|2025-03-04 23:35:00|42797.6|42792.8|42788.1|42783.3|42806.1|42801.3|42779.1|42774.3|116
1741131600000|2025-03-04 23:40:00|42788.6|42783.8|42780.1|42775.3|42803.6|42798.8|42772.1|42767.3|134
1741131900000|2025-03-04 23:45:00|42779.6|42774.8|42776.1|42771.3|42791.6|42786.8|42763.6|42758.8|129
1741132200000|2025-03-04 23:50:00|42776.6|42771.8|42766.6|42761.8|42787.1|42782.3|42764.6|42759.8|190
1741132500000|2025-03-04 23:55:00|42767.1|42762.3|42793.6|42788.8|42795.6|42790.8|42765.6|42760.8|237
1741132800000|2025-03-05 00:00:00|42794.1|42789.3|42803.1|42798.3|42803.1|42798.3|42776.1|42771.3|268
1741133100000|2025-03-05 00:05:00|42805.1|42800.3|42795.1|42790.3|42807.1|42802.3|42778.1|42773.3|221
1741133400000|2025-03-05 00:10:00|42796.1|42791.3|42787.1|42782.3|42801.1|42796.3|42778.1|42773.3|160
1741133700000|2025-03-05 00:15:00|42786.6|42781.8|42768.6|42763.8|42794.1|42789.3|42760.6|42755.8|320
1741134000000|2025-03-05 00:20:00|42769.1|42764.3|42758.6|42753.8|42775.6|42770.8|42746.6|42741.8|252
1741134300000|2025-03-05 00:25:00|42758.1|42753.3|42768.1|42763.3|42768.6|42763.8|42726.1|42721.3|387
1741134600000|2025-03-05 00:30:00|42768.6|42763.8|42747.1|42742.3|42779.1|42774.3|42740.6|42735.8|278
1741134900000|2025-03-05 00:35:00|42746.6|42741.8|42715.1|42710.3|42753.1|42748.3|42714.6|42709.8|354
1741135200000|2025-03-05 00:40:00|42716.1|42711.3|42763.1|42758.3|42764.6|42759.8|42703.1|42698.3|234
1741135500000|2025-03-05 00:45:00|42763.6|42758.8|42746.6|42741.8|42781.6|42776.8|42746.1|42741.3|177
1741135800000|2025-03-05 00:50:00|42746.1|42741.3|42758.1|42753.3|42760.1|42755.3|42742.6|42737.8|147
1741136100000|2025-03-05 00:55:00|42757.6|42752.8|42765.1|42760.3|42769.6|42764.8|42752.1|42747.3|175
1741136400000|2025-03-05 01:00:00|42767.1|42762.3|42721.1|42716.3|42770.1|42765.3|42720.1|42715.3|479
1741136700000|2025-03-05 01:05:00|42721.6|42716.8|42754.1|42749.3|42759.1|42754.3|42713.6|42708.8|269
1741137000000|2025-03-05 01:10:00|42754.6|42749.8|42746.1|42741.3|42763.6|42758.8|42740.1|42735.3|130
1741137300000|2025-03-05 01:15:00|42746.6|42741.8|42736.1|42731.3|42761.1|42756.3|42726.1|42721.3|125
1741137600000|2025-03-05 01:20:00|42736.6|42731.8|42743.1|42738.3|42764.6|42759.8|42703.1|42698.3|426
1741137900000|2025-03-05 01:25:00|42744.1|42739.3|42735.1|42730.3|42758.1|42753.3|42720.6|42715.8|368
1741138200000|2025-03-05 01:30:00|42734.6|42729.8|42724.6|42719.8|42743.6|42738.8|42634.6|42629.8|881
1741138500000|2025-03-05 01:35:00|42725.1|42720.3|42735.6|42730.8|42752.1|42747.3|42725.1|42720.3|230
1741138800000|2025-03-05 01:40:00|42736.1|42731.3|42754.6|42749.8|42766.1|42761.3|42732.1|42727.3|166
1741139100000|2025-03-05 01:45:00|42753.6|42748.8|42761.1|42756.3|42768.6|42763.8|42742.6|42737.8|123
1741139400000|2025-03-05 01:50:00|42761.6|42756.8|42756.6|42751.8|42774.1|42769.3|42753.1|42748.3|120
1741139700000|2025-03-05 01:55:00|42756.1|42751.3|42718.1|42713.3|42759.1|42754.3|42713.6|42708.8|168
1741140000000|2025-03-05 02:00:00|42718.6|42713.8|42727.6|42722.8|42734.1|42729.3|42684.6|42679.8|137
1741140300000|2025-03-05 02:05:00|42728.1|42723.3|42722.6|42717.8|42735.6|42730.8|42710.1|42705.3|77
1741140600000|2025-03-05 02:10:00|42725.1|42720.3|42687.1|42682.3|42730.1|42725.3|42674.6|42669.8|176
1741140900000|2025-03-05 02:15:00|42686.6|42681.8|42706.6|42701.8|42722.1|42717.3|42672.6|42667.8|131
1741141200000|2025-03-05 02:20:00|42707.1|42702.3|42715.6|42710.8|42730.6|42725.8|42703.1|42698.3|101
1741141500000|2025-03-05 02:25:00|42715.1|42710.3|42688.1|42683.3|42717.1|42712.3|42672.1|42667.3|95
1741141800000|2025-03-05 02:30:00|42688.6|42683.8|42664.1|42659.3|42702.1|42697.3|42662.1|42657.3|137
1741142100000|2025-03-05 02:35:00|42663.6|42658.8|42708.6|42703.8|42712.1|42707.3|42658.6|42653.8|90
1741142400000|2025-03-05 02:40:00|42709.1|42704.3|42715.1|42710.3|42722.1|42717.3|42700.1|42695.3|67
1741142700000|2025-03-05 02:45:00|42715.6|42710.8|42717.1|42712.3|42727.6|42722.8|42704.1|42699.3|40
1741143000000|2025-03-05 02:50:00|42717.6|42712.8|42732.6|42727.8|42741.6|42736.8|42715.6|42710.8|94
1741143300000|2025-03-05 02:55:00|42733.1|42728.3|42684.1|42679.3|42740.6|42735.8|42682.6|42677.8|181
1741143600000|2025-03-05 03:00:00|42684.6|42679.8|42685.1|42680.3|42706.1|42701.3|42644.6|42639.8|240
1741143900000|2025-03-05 03:05:00|42686.1|42681.3|42733.6|42728.8|42755.1|42750.3|42683.6|42678.8|176
1741144200000|2025-03-05 03:10:00|42733.1|42728.3|42777.1|42772.3|42789.6|42784.8|42723.6|42718.8|216
1741144500000|2025-03-05 03:15:00|42777.6|42772.8|42760.6|42755.8|42781.1|42776.3|42756.6|42751.8|101
1741144800000|2025-03-05 03:20:00|42760.1|42755.3|42757.1|42752.3|42766.6|42761.8|42750.1|42745.3|56
1741145100000|2025-03-05 03:25:00|42757.6|42752.8|42750.1|42745.3|42765.1|42760.3|42747.1|42742.3|17
1741145400000|2025-03-05 03:30:00|42749.1|42744.3|42732.6|42727.8|42766.1|42761.3|42728.6|42723.8|227
1741145700000|2025-03-05 03:35:00|42732.1|42727.3|42691.6|42686.8|42733.6|42728.8|42688.6|42683.8|121
1741146000000|2025-03-05 03:40:00|42691.1|42686.3|42695.6|42690.8|42709.1|42704.3|42680.6|42675.8|110
1741146300000|2025-03-05 03:45:00|42695.1|42690.3|42735.1|42730.3|42755.6|42750.8|42674.6|42669.8|352
1741146600000|2025-03-05 03:50:00|42734.6|42729.8|42733.6|42728.8|42745.1|42740.3|42720.6|42715.8|66
1741146900000|2025-03-05 03:55:00|42734.1|42729.3|42759.6|42754.8|42766.6|42761.8|42733.1|42728.3|108
1741147200000|2025-03-05 04:00:00|42759.1|42754.3|42766.6|42761.8|42774.1|42769.3|42744.1|42739.3|108
1741147500000|2025-03-05 04:05:00|42767.1|42762.3|42791.6|42786.8|42794.6|42789.8|42758.1|42753.3|166
1741147800000|2025-03-05 04:10:00|42791.1|42786.3|42786.6|42781.8|42791.1|42786.3|42776.1|42771.3|59
1741148100000|2025-03-05 04:15:00|42786.1|42781.3|42776.6|42771.8|42789.6|42784.8|42771.1|42766.3|68
1741148400000|2025-03-05 04:20:00|42777.1|42772.3|42768.6|42763.8|42784.6|42779.8|42763.1|42758.3|83
1741148700000|2025-03-05 04:25:00|42769.1|42764.3|42759.6|42754.8|42772.1|42767.3|42754.6|42749.8|46
1741149000000|2025-03-05 04:30:00|42760.1|42755.3|42752.6|42747.8|42763.6|42758.8|42749.1|42744.3|59
1741149300000|2025-03-05 04:35:00|42752.1|42747.3|42766.6|42761.8|42767.6|42762.8|42750.1|42745.3|126
1741149600000|2025-03-05 04:40:00|42766.1|42761.3|42757.1|42752.3|42766.6|42761.8|42754.6|42749.8|38
1741149900000|2025-03-05 04:45:00|42756.6|42751.8|42755.1|42750.3|42758.1|42753.3|42749.1|42744.3|29
1741150200000|2025-03-05 04:50:00|42754.6|42749.8|42754.1|42749.3|42759.1|42754.3|42749.1|42744.3|53
1741150500000|2025-03-05 04:55:00|42754.6|42749.8|42763.6|42758.8|42766.1|42761.3|42754.1|42749.3|43
1741150800000|2025-03-05 05:00:00|42764.1|42759.3|42763.1|42758.3|42771.1|42766.3|42755.6|42750.8|48
1741151100000|2025-03-05 05:05:00|42763.6|42758.8|42768.6|42763.8|42769.1|42764.3|42759.1|42754.3|32
1741151400000|2025-03-05 05:10:00|42769.1|42764.3|42750.6|42745.8|42769.1|42764.3|42746.1|42741.3|86
1741151700000|2025-03-05 05:15:00|42750.1|42745.3|42729.1|42724.3|42750.1|42745.3|42722.6|42717.8|118
1741152000000|2025-03-05 05:20:00|42729.6|42724.8|42729.6|42724.8|42733.1|42728.3|42709.1|42704.3|127
1741152300000|2025-03-05 05:25:00|42729.1|42724.3|42704.1|42699.3|42731.6|42726.8|42703.6|42698.8|85
1741152600000|2025-03-05 05:30:00|42705.1|42700.3|42714.6|42709.8|42720.6|42715.8|42705.1|42700.3|62
1741152900000|2025-03-05 05:35:00|42715.1|42710.3|42724.6|42719.8|42724.6|42719.8|42712.6|42707.8|43
1741153200000|2025-03-05 05:40:00|42725.1|42720.3|42734.6|42729.8|42740.1|42735.3|42722.1|42717.3|58
1741153500000|2025-03-05 05:45:00|42734.1|42729.3|42740.6|42735.8|42743.1|42738.3|42733.1|42728.3|51
1741153800000|2025-03-05 05:50:00|42740.1|42735.3|42750.1|42745.3|42754.1|42749.3|42736.1|42731.3|54
1741154100000|2025-03-05 05:55:00|42750.6|42745.8|42750.6|42745.8|42751.6|42746.8|42741.1|42736.3|28
1741154400000|2025-03-05 06:00:00|42749.6|42744.8|42745.6|42740.8|42752.6|42747.8|42743.1|42738.3|50
1741154700000|2025-03-05 06:05:00|42745.1|42740.3|42747.6|42742.8|42753.6|42748.8|42739.6|42734.8|61
1741155000000|2025-03-05 06:10:00|42747.1|42742.3|42762.1|42757.3|42766.1|42761.3|42743.1|42738.3|50
1741155300000|2025-03-05 06:15:00|42761.6|42756.8|42737.1|42732.3|42762.1|42757.3|42737.1|42732.3|36
1741155600000|2025-03-05 06:20:00|42736.6|42731.8|42721.1|42716.3|42742.1|42737.3|42716.1|42711.3|41
1741155900000|2025-03-05 06:25:00|42720.6|42715.8|42699.6|42694.8|42722.6|42717.8|42695.1|42690.3|88
1741156200000|2025-03-05 06:30:00|42699.1|42694.3|42709.6|42704.8|42714.1|42709.3|42697.1|42692.3|108
1741156500000|2025-03-05 06:35:00|42710.1|42705.3|42720.6|42715.8|42735.6|42730.8|42709.1|42704.3|70
1741156800000|2025-03-05 06:40:00|42721.1|42716.3|42739.6|42734.8|42751.1|42746.3|42720.6|42715.8|45
1741157100000|2025-03-05 06:45:00|42739.1|42734.3|42733.6|42728.8|42744.1|42739.3|42728.6|42723.8|38
1741157400000|2025-03-05 06:50:00|42733.1|42728.3|42757.6|42752.8|42759.6|42754.8|42731.6|42726.8|39
1741157700000|2025-03-05 06:55:00|42757.1|42752.3|42747.6|42742.8|42761.1|42756.3|42746.1|42741.3|71
1741158000000|2025-03-05 07:00:00|42747|42743.4|42748|42744.4|42789.5|42785.9|42743.5|42739.9|366
1741158300000|2025-03-05 07:05:00|42747.5|42743.9|42757|42753.4|42767|42763.4|42739|42735.4|72
1741158600000|2025-03-05 07:10:00|42757.5|42753.9|42728|42724.4|42760.5|42756.9|42720.5|42716.9|113
1741158900000|2025-03-05 07:15:00|42726.5|42722.9|42734.5|42730.9|42743|42739.4|42723.5|42719.9|56
1741159200000|2025-03-05 07:20:00|42735|42731.4|42744|42740.4|42753.5|42749.9|42733|42729.4|46
1741159500000|2025-03-05 07:25:00|42744.5|42740.9|42744|42740.4|42752.5|42748.9|42729.5|42725.9|78
1741159800000|2025-03-05 07:30:00|42743.5|42739.9|42736.5|42732.9|42744|42740.4|42723.5|42719.9|87
1741160100000|2025-03-05 07:35:00|42735|42731.4|42729.5|42725.9|42743.5|42739.9|42726.5|42722.9|182
1741160400000|2025-03-05 07:40:00|42729|42725.4|42720.5|42716.9|42731.5|42727.9|42707.5|42703.9|163
1741160700000|2025-03-05 07:45:00|42720|42716.4|42729.5|42725.9|42736.5|42732.9|42708.5|42704.9|125
1741161000000|2025-03-05 07:50:00|42730|42726.4|42716.5|42712.9|42730.5|42726.9|42709.5|42705.9|104
1741161300000|2025-03-05 07:55:00|42716|42712.4|42714.5|42710.9|42737|42733.4|42707|42703.4|298
1741161600000|2025-03-05 08:00:00|42714|42710.4|42716.5|42712.9|42727.5|42723.9|42692.5|42688.9|727
1741161900000|2025-03-05 08:05:00|42715.5|42711.9|42701.5|42697.9|42739|42735.4|42700.5|42696.9|435
1741162200000|2025-03-05 08:10:00|42701|42697.4|42744.5|42740.9|42745|42741.4|42700.5|42696.9|428
1741162500000|2025-03-05 08:15:00|42743.5|42739.9|42797.5|42793.9|42800|42796.4|42734.5|42730.9|499
1741162800000|2025-03-05 08:20:00|42797|42793.4|42781.5|42777.9|42800|42796.4|42776.5|42772.9|428
1741163100000|2025-03-05 08:25:00|42782.5|42778.9|42815.5|42811.9|42817.5|42813.9|42772.5|42768.9|614
1741163400000|2025-03-05 08:30:00|42815|42811.4|42777.5|42773.9|42816.5|42812.9|42772.5|42768.9|332
1741163700000|2025-03-05 08:35:00|42777|42773.4|42773|42769.4|42790.5|42786.9|42742.5|42738.9|342
1741164000000|2025-03-05 08:40:00|42773.5|42769.9|42769|42765.4|42782|42778.4|42754.5|42750.9|243
1741164300000|2025-03-05 08:45:00|42769.5|42765.9|42736.5|42732.9|42778.5|42774.9|42725.5|42721.9|379
1741164600000|2025-03-05 08:50:00|42736|42732.4|42747.5|42743.9|42750.5|42746.9|42722.5|42718.9|213
1741164900000|2025-03-05 08:55:00|42747|42743.4|42735|42731.4|42748.5|42744.9|42716.5|42712.9|196
1741165200000|2025-03-05 09:00:00|42734.5|42730.9|42704.5|42700.9|42734.5|42730.9|42693.5|42689.9|709
1741165500000|2025-03-05 09:05:00|42704|42700.4|42740.5|42736.9|42742|42738.4|42695|42691.4|339
1741165800000|2025-03-05 09:10:00|42739.5|42735.9|42754.5|42750.9|42761.5|42757.9|42734.5|42730.9|307
1741166100000|2025-03-05 09:15:00|42755|42751.4|42759|42755.4|42761|42757.4|42735.5|42731.9|288
1741166400000|2025-03-05 09:20:00|42759.5|42755.9|42807.5|42803.9|42810.5|42806.9|42759|42755.4|482
1741166700000|2025-03-05 09:25:00|42808|42804.4|42807|42803.4|42825.5|42821.9|42801|42797.4|331
1741167000000|2025-03-05 09:30:00|42807.5|42803.9|42805.5|42801.9|42819|42815.4|42802|42798.4|316
1741167300000|2025-03-05 09:35:00|42806|42802.4|42811.5|42807.9|42820.5|42816.9|42797.5|42793.9|352
1741167600000|2025-03-05 09:40:00|42811|42807.4|42828.5|42824.9|42828.5|42824.9|42802|42798.4|332
1741167900000|2025-03-05 09:45:00|42829|42825.4|42849.5|42845.9|42858.5|42854.9|42823.5|42819.9|484
1741168200000|2025-03-05 09:50:00|42849|42845.4|42835.5|42831.9|42859.5|42855.9|42835|42831.4|444
1741168500000|2025-03-05 09:55:00|42836|42832.4|42833.5|42829.9|42840|42836.4|42823.5|42819.9|374
1741168800000|2025-03-05 10:00:00|42834|42830.4|42820.5|42816.9|42845.5|42841.9|42817.5|42813.9|376
1741169100000|2025-03-05 10:05:00|42821|42817.4|42837|42833.4|42854.5|42850.9|42818.5|42814.9|405
1741169400000|2025-03-05 10:10:00|42836.5|42832.9|42791.5|42787.9|42839.5|42835.9|42772|42768.4|691
1741169700000|2025-03-05 10:15:00|42792|42788.4|42788.5|42784.9|42798|42794.4|42769.5|42765.9|366
1741170000000|2025-03-05 10:20:00|42788|42784.4|42768.5|42764.9|42788.5|42784.9|42765.5|42761.9|235
1741170300000|2025-03-05 10:25:00|42770.5|42766.9|42754.5|42750.9|42774.5|42770.9|42749|42745.4|286
1741170600000|2025-03-05 10:30:00|42755|42751.4|42763.5|42759.9|42780|42776.4|42751.5|42747.9|244
1741170900000|2025-03-05 10:35:00|42764|42760.4|42791.5|42787.9|42791.5|42787.9|42764|42760.4|289
1741171200000|2025-03-05 10:40:00|42791|42787.4|42795.5|42791.9|42799|42795.4|42780.5|42776.9|180
1741171500000|2025-03-05 10:45:00|42796|42792.4|42775|42771.4|42815|42811.4|42774.5|42770.9|302
1741171800000|2025-03-05 10:50:00|42775.5|42771.9|42771.5|42767.9|42783|42779.4|42765|42761.4|163
1741172100000|2025-03-05 10:55:00|42772|42768.4|42756.5|42752.9|42772.5|42768.9|42751.5|42747.9|243
1741172400000|2025-03-05 11:00:00|42756|42752.4|42743.5|42739.9|42766|42762.4|42727.5|42723.9|364
1741172700000|2025-03-05 11:05:00|42744|42740.4|42756.5|42752.9|42756.5|42752.9|42730.5|42726.9|202
1741173000000|2025-03-05 11:10:00|42756|42752.4|42749|42745.4|42767.5|42763.9|42734.5|42730.9|319
1741173300000|2025-03-05 11:15:00|42748.5|42744.9|42752.5|42748.9|42761|42757.4|42744.5|42740.9|128
1741173600000|2025-03-05 11:20:00|42753.5|42749.9|42754.5|42750.9|42769.5|42765.9|42749|42745.4|147
1741173900000|2025-03-05 11:25:00|42755|42751.4|42761.5|42757.9|42770.5|42766.9|42745|42741.4|166
1741174200000|2025-03-05 11:30:00|42761|42757.4|42739.5|42735.9|42768|42764.4|42739|42735.4|196
1741174500000|2025-03-05 11:35:00|42741|42737.4|42745.5|42741.9|42748|42744.4|42727.5|42723.9|285
1741174800000|2025-03-05 11:40:00|42746|42742.4|42747.5|42743.9|42754|42750.4|42737.5|42733.9|199
1741175100000|2025-03-05 11:45:00|42748|42744.4|42749.5|42745.9|42757.5|42753.9|42742|42738.4|238
1741175400000|2025-03-05 11:50:00|42750.5|42746.9|42611|42607.4|42751.5|42747.9|42593.5|42589.9|1681
1741175700000|2025-03-05 11:55:00|42611.5|42607.9|42668|42664.4|42674.5|42670.9|42602.5|42598.9|763
1741176000000|2025-03-05 12:00:00|42667.5|42663.9|42648.5|42644.9|42689.5|42685.9|42644.5|42640.9|757
1741176300000|2025-03-05 12:05:00|42647.5|42643.9|42670.5|42666.9|42684.5|42680.9|42640.5|42636.9|412
1741176600000|2025-03-05 12:10:00|42670|42666.4|42641.5|42637.9|42681.5|42677.9|42635.5|42631.9|483
1741176900000|2025-03-05 12:15:00|42641|42637.4|42606|42602.4|42641.5|42637.9|42602|42598.4|513
1741177200000|2025-03-05 12:20:00|42606.5|42602.9|42608.5|42604.9|42620.5|42616.9|42567|42563.4|619
1741177500000|2025-03-05 12:25:00|42609|42605.4|42621.5|42617.9|42628.5|42624.9|42603.5|42599.9|397
1741177800000|2025-03-05 12:30:00|42622|42618.4|42644.5|42640.9|42653.5|42649.9|42619|42615.4|384
1741178100000|2025-03-05 12:35:00|42644|42640.4|42651.5|42647.9|42661.5|42657.9|42638.5|42634.9|250
1741178400000|2025-03-05 12:40:00|42651|42647.4|42664.5|42660.9|42665|42661.4|42643.5|42639.9|282
1741178700000|2025-03-05 12:45:00|42665|42661.4|42606.5|42602.9|42668|42664.4|42589.5|42585.9|849
1741179000000|2025-03-05 12:50:00|42607|42603.4|42602.5|42598.9|42625.5|42621.9|42600.5|42596.9|582
1741179300000|2025-03-05 12:55:00|42602|42598.4|42580.5|42576.9|42604|42600.4|42571|42567.4|396
1741179600000|2025-03-05 13:00:00|42583.5|42579.9|42640|42636.4|42655|42651.4|42534.5|42530.9|2948
1741179900000|2025-03-05 13:05:00|42639.5|42635.9|42609.5|42605.9|42641|42637.4|42577|42573.4|835
1741180200000|2025-03-05 13:10:00|42608|42604.4|42602|42598.4|42639|42635.4|42589|42585.4|564
1741180500000|2025-03-05 13:15:00|42603|42599.4|42524|42520.4|42603|42599.4|42515|42511.4|1164
1741180800000|2025-03-05 13:20:00|42523.5|42519.9|42551|42547.4|42563|42559.4|42521|42517.4|524
1741181100000|2025-03-05 13:25:00|42551.5|42547.9|42505|42501.4|42560.5|42556.9|42484.5|42480.9|758
1741181400000|2025-03-05 13:30:00|42505.5|42501.9|42554|42550.4|42561.5|42557.9|42502|42498.4|681
1741181700000|2025-03-05 13:35:00|42553.5|42549.9|42509.5|42505.9|42553.5|42549.9|42505|42501.4|535
1741182000000|2025-03-05 13:40:00|42510|42506.4|42492.5|42488.9|42535.5|42531.9|42491.5|42487.9|439
1741182300000|2025-03-05 13:45:00|42493|42489.4|42499.5|42495.9|42541.5|42537.9|42476|42472.4|1320
1741182600000|2025-03-05 13:50:00|42499|42495.4|42525|42521.4|42532|42528.4|42488|42484.4|495
1741182900000|2025-03-05 13:55:00|42525.5|42521.9|42498|42494.4|42526|42522.4|42490.5|42486.9|415
1741183200000|2025-03-05 14:00:00|42498.5|42494.9|42464|42460.4|42498.5|42494.9|42457|42453.4|743
1741183500000|2025-03-05 14:05:00|42463.5|42459.9|42469|42465.4|42493|42489.4|42462|42458.4|539
1741183800000|2025-03-05 14:10:00|42468.5|42464.9|42526.5|42522.9|42527.5|42523.9|42462.5|42458.9|568
1741184100000|2025-03-05 14:15:00|42527|42523.4|42539|42535.4|42570|42566.4|42527|42523.4|618
1741184400000|2025-03-05 14:20:00|42538.5|42534.9|42501|42497.4|42538.5|42534.9|42500|42496.4|418
1741184700000|2025-03-05 14:25:00|42500.5|42496.9|42488|42484.4|42520|42516.4|42453|42449.4|1238
1741185000000|2025-03-05 14:30:00|42487.4|42485|42620.9|42618.5|42623.9|42621.5|42468.4|42466|5419
1741185300000|2025-03-05 14:35:00|42621.4|42619|42655.9|42653.5|42664.4|42662|42555.4|42553|4182
1741185600000|2025-03-05 14:40:00|42654.4|42652|42695.9|42693.5|42723.9|42721.5|42642.4|42640|3210
1741185900000|2025-03-05 14:45:00|42696.4|42694|42633.9|42631.5|42735.9|42733.5|42633.9|42631.5|2832
1741186200000|2025-03-05 14:50:00|42634.9|42632.5|42628.9|42626.5|42699.4|42697|42609.9|42607.5|2575
1741186500000|2025-03-05 14:55:00|42628.4|42626|42571.4|42569|42640.4|42638|42523.9|42521.5|2489
1741186800000|2025-03-05 15:00:00|42569.9|42567.5|42712.9|42710.5|42778.9|42776.5|42569.9|42567.5|4714
1741187100000|2025-03-05 15:05:00|42713.4|42711|42743.4|42741|42780.9|42778.5|42675.9|42673.5|2999
1741187400000|2025-03-05 15:10:00|42743.9|42741.5|42710.4|42708|42756.4|42754|42683.9|42681.5|2302
1741187700000|2025-03-05 15:15:00|42709.9|42707.5|42628.9|42626.5|42717.9|42715.5|42611.4|42609|2840
1741188000000|2025-03-05 15:20:00|42626.9|42624.5|42579.4|42577|42664.9|42662.5|42549.9|42547.5|2896
1741188300000|2025-03-05 15:25:00|42578.4|42576|42577.4|42575|42618.4|42616|42556.4|42554|1443
1741188600000|2025-03-05 15:30:00|42577.9|42575.5|42623.4|42621|42655.4|42653|42556.9|42554.5|2210
1741188900000|2025-03-05 15:35:00|42624.4|42622|42700.4|42698|42729.9|42727.5|42607.9|42605.5|1731
1741189200000|2025-03-05 15:40:00|42700.9|42698.5|42651.4|42649|42701.9|42699.5|42613.9|42611.5|1675
1741189500000|2025-03-05 15:45:00|42650.9|42648.5|42623.9|42621.5|42699.9|42697.5|42612.9|42610.5|1790
1741189800000|2025-03-05 15:50:00|42623.4|42621|42666.9|42664.5|42673.4|42671|42569.4|42567|1514
1741190100000|2025-03-05 15:55:00|42667.4|42665|42629.9|42627.5|42696.4|42694|42624.4|42622|1352
1741190400000|2025-03-05 16:00:00|42627.4|42625|42573.4|42571|42630.9|42628.5|42538.9|42536.5|1787
1741190700000|2025-03-05 16:05:00|42574.9|42572.5|42532.9|42530.5|42585.9|42583.5|42512.4|42510|1388
1741191000000|2025-03-05 16:10:00|42531.9|42529.5|42503.9|42501.5|42535.9|42533.5|42431.4|42429|2418
1741191300000|2025-03-05 16:15:00|42501.9|42499.5|42474.9|42472.5|42517.9|42515.5|42466.9|42464.5|1266
1741191600000|2025-03-05 16:20:00|42474.4|42472|42492.9|42490.5|42494.4|42492|42449.9|42447.5|1344
1741191900000|2025-03-05 16:25:00|42493.9|42491.5|42485.9|42483.5|42502.9|42500.5|42425.9|42423.5|1162
1741192200000|2025-03-05 16:30:00|42480.9|42478.5|42442.4|42440|42483.4|42481|42423.9|42421.5|1341
1741192500000|2025-03-05 16:35:00|42443.9|42441.5|42499.9|42497.5|42518.9|42516.5|42429.9|42427.5|1237
1741192800000|2025-03-05 16:40:00|42498.9|42496.5|42441.4|42439|42501.9|42499.5|42421.9|42419.5|1172
1741193100000|2025-03-05 16:45:00|42441.9|42439.5|42450.9|42448.5|42466.9|42464.5|42419.9|42417.5|957
1741193400000|2025-03-05 16:50:00|42450.4|42448|42458.4|42456|42462.9|42460.5|42405.4|42403|952
1741193700000|2025-03-05 16:55:00|42457.9|42455.5|42584.4|42582|42635.4|42633|42450.9|42448.5|5112
1741194000000|2025-03-05 17:00:00|42585.9|42583.5|42625.4|42623|42718.4|42716|42580.9|42578.5|2398
1741194300000|2025-03-05 17:05:00|42626.4|42624|42642.4|42640|42648.9|42646.5|42602.4|42600|1161
1741194600000|2025-03-05 17:10:00|42641.4|42639|42624.9|42622.5|42670.9|42668.5|42614.9|42612.5|942
1741194900000|2025-03-05 17:15:00|42626.4|42624|42637.4|42635|42674.9|42672.5|42619.9|42617.5|919
1741195200000|2025-03-05 17:20:00|42637.9|42635.5|42688.4|42686|42714.4|42712|42629.9|42627.5|1347
1741195500000|2025-03-05 17:25:00|42689.9|42687.5|42736.4|42734|42738.9|42736.5|42670.9|42668.5|878
1741195800000|2025-03-05 17:30:00|42736.9|42734.5|42763.4|42761|42768.4|42766|42726.9|42724.5|962
1741196100000|2025-03-05 17:35:00|42763.9|42761.5|42769.9|42767.5|42775.9|42773.5|42738.4|42736|903
1741196400000|2025-03-05 17:40:00|42770.9|42768.5|42769.4|42767|42785.4|42783|42744.4|42742|1058
1741196700000|2025-03-05 17:45:00|42768.9|42766.5|42760.9|42758.5|42769.4|42767|42693.4|42691|1085
1741197000000|2025-03-05 17:50:00|42761.4|42759|42794.4|42792|42837.4|42835|42757.9|42755.5|1272
1741197300000|2025-03-05 17:55:00|42794.9|42792.5|42836.4|42834|42849.9|42847.5|42786.9|42784.5|990
1741197600000|2025-03-05 18:00:00|42836.9|42834.5|42843.9|42841.5|42862.9|42860.5|42817.9|42815.5|1629
1741197900000|2025-03-05 18:05:00|42838.4|42836|42688.9|42686.5|42876.9|42874.5|42653.4|42651|3803
1741198200000|2025-03-05 18:10:00|42689.9|42687.5|42731.9|42729.5|42774.4|42772|42682.4|42680|1947
1741198500000|2025-03-05 18:15:00|42731.4|42729|42746.9|42744.5|42767.4|42765|42707.4|42705|1092
1741198800000|2025-03-05 18:20:00|42747.4|42745|42768.9|42766.5|42772.4|42770|42724.4|42722|784
1741199100000|2025-03-05 18:25:00|42769.4|42767|42736.9|42734.5|42777.4|42775|42722.4|42720|964
1741199400000|2025-03-05 18:30:00|42737.4|42735|42696.4|42694|42756.4|42754|42656.9|42654.5|2220
1741199700000|2025-03-05 18:35:00|42697.9|42695.5|42730.4|42728|42746.9|42744.5|42663.4|42661|1555
1741200000000|2025-03-05 18:40:00|42730.9|42728.5|42666.4|42664|42731.4|42729|42658.4|42656|1326
1741200300000|2025-03-05 18:45:00|42665.9|42663.5|42785.9|42783.5|42788.9|42786.5|42665.9|42663.5|1268
1741200600000|2025-03-05 18:50:00|42785.4|42783|42817.9|42815.5|42829.9|42827.5|42778.4|42776|1723
1741200900000|2025-03-05 18:55:00|42817.4|42815|42888.4|42886|42894.9|42892.5|42814.4|42812|942
1741201200000|2025-03-05 19:00:00|42888.9|42886.5|42952.9|42950.5|42954.9|42952.5|42851.4|42849|1909
1741201500000|2025-03-05 19:05:00|42953.4|42951|43063.4|43061|43067.4|43065|42931.9|42929.5|2023
1741201800000|2025-03-05 19:10:00|43063.9|43061.5|43070.9|43068.5|43089.9|43087.5|43032.9|43030.5|1353
1741202100000|2025-03-05 19:15:00|43070.4|43068|42999.4|42997|43101.4|43099|42982.4|42980|1650
1741202400000|2025-03-05 19:20:00|42999.9|42997.5|43068.9|43066.5|43083.9|43081.5|42967.9|42965.5|1247
1741202700000|2025-03-05 19:25:00|43069.4|43067|43015.4|43013|43075.4|43073|43009.4|43007|1271
1741203000000|2025-03-05 19:30:00|43015.9|43013.5|43014.9|43012.5|43047.9|43045.5|43000.4|42998|943
1741203300000|2025-03-05 19:35:00|43014.4|43012|43018.9|43016.5|43036.4|43034|42952.9|42950.5|1291
1741203600000|2025-03-05 19:40:00|43017.9|43015.5|43007.9|43005.5|43053.9|43051.5|42991.4|42989|791
1741203900000|2025-03-05 19:45:00|43008.4|43006|43051.9|43049.5|43055.9|43053.5|42991.4|42989|637
1741204200000|2025-03-05 19:50:00|43052.4|43050|43060.9|43058.5|43078.9|43076.5|43034.9|43032.5|899
1741204500000|2025-03-05 19:55:00|43060.4|43058|43010.9|43008.5|43084.9|43082.5|43002.9|43000.5|1009
1741204800000|2025-03-05 20:00:00|43004.9|43002.5|43099.9|43097.5|43119.4|43117|43001.9|42999.5|1369
1741205100000|2025-03-05 20:05:00|43099.4|43097|43111.9|43109.5|43126.9|43124.5|43077.9|43075.5|959
1741205400000|2025-03-05 20:10:00|43111.4|43109|43115.9|43113.5|43127.9|43125.5|43092.9|43090.5|725
1741205700000|2025-03-05 20:15:00|43114.9|43112.5|43026.9|43024.5|43125.9|43123.5|42954.9|42952.5|1943
1741206000000|2025-03-05 20:20:00|43027.4|43025|43011.4|43009|43047.9|43045.5|42969.9|42967.5|1393
1741206300000|2025-03-05 20:25:00|43010.9|43008.5|43073.9|43071.5|43095.9|43093.5|43002.4|43000|995
1741206600000|2025-03-05 20:30:00|43074.4|43072|43004.4|43002|43078.9|43076.5|42978.9|42976.5|1526
1741206900000|2025-03-05 20:35:00|43003.9|43001.5|43023.4|43021|43028.4|43026|42968.9|42966.5|838
1741207200000|2025-03-05 20:40:00|43023.9|43021.5|43027.4|43025|43054.4|43052|43005.9|43003.5|962
1741207500000|2025-03-05 20:45:00|43027.9|43025.5|42984.4|42982|43028.9|43026.5|42960.9|42958.5|1206
1741207800000|2025-03-05 20:50:00|42972.9|42970.5|43005.4|43003|43023.9|43021.5|42861.9|42859.5|2735
1741208100000|2025-03-05 20:55:00|43002.9|43000.5|42994.4|42992|43036.9|43034.5|42976.4|42974|3944
1741208400000|2025-03-05 21:00:00|42995.6|42990.8|42990.1|42985.3|43012.1|43007.3|42973.1|42968.3|1274
1741208700000|2025-03-05 21:05:00|42989.1|42984.3|43021.1|43016.3|43030.1|43025.3|42983.1|42978.3|957
1741209000000|2025-03-05 21:10:00|43021.6|43016.8|42991.1|42986.3|43022.6|43017.8|42987.1|42982.3|382
1741209300000|2025-03-05 21:15:00|42991.6|42986.8|43025.1|43020.3|43031.6|43026.8|42984.1|42979.3|380
1741209600000|2025-03-05 21:20:00|43024.6|43019.8|43005.1|43000.3|43031.6|43026.8|43004.1|42999.3|111
1741209900000|2025-03-05 21:25:00|43005.6|43000.8|43011.1|43006.3|43016.1|43011.3|43000.1|42995.3|111
1741210200000|2025-03-05 21:30:00|43009.1|43004.3|43008.1|43003.3|43009.6|43004.8|42997.1|42992.3|212
1741210500000|2025-03-05 21:35:00|43007.6|43002.8|43016.1|43011.3|43021.6|43016.8|43006.1|43001.3|77
1741210800000|2025-03-05 21:40:00|43016.6|43011.8|43014.1|43009.3|43027.1|43022.3|43014.1|43009.3|81
1741211100000|2025-03-05 21:45:00|43013.6|43008.8|42999.1|42994.3|43015.6|43010.8|42989.6|42984.8|134
1741211400000|2025-03-05 21:50:00|42999.6|42994.8|43000.6|42995.8|43002.1|42997.3|42991.6|42986.8|92
1741211700000|2025-03-05 21:55:00|43001.1|42996.3|42985.5|42975.7|43002.1|42997.3|42970.6|42965.8|127
1741212000000|2025-03-05 22:00:00|42983.1|42973.3|42987.1|42977.3|42990.8|42981|42982.1|42972.3|0
1741212300000|2025-03-05 22:05:00|42988.4|42978.6|42995.7|42985.9|42995.7|42985.9|42988.4|42978.6|0
1741212600000|2025-03-05 22:10:00|42995.6|42985.8|42998|42988.2|43000.2|42990.4|42994.6|42984.8|0
1741212900000|2025-03-05 22:15:00|42997.6|42987.8|42999|42989.2|42999|42989.2|42996.7|42986.9|0
1741213200000|2025-03-05 22:20:00|42999.8|42990|42997.8|42988|42999.9|42990.1|42997.8|42988|0
1741213500000|2025-03-05 22:25:00|42999.9|42990.1|42999.9|42990.1|43000.2|42990.4|42997|42987.2|0
1741213800000|2025-03-05 22:30:00|43000.2|42990.4|42999.1|42989.3|43000.6|42990.8|42998.8|42989|0
1741214100000|2025-03-05 22:35:00|43000.5|42990.7|42999.2|42989.4|43001.2|42991.4|42998.9|42989.1|0
1741214400000|2025-03-05 22:40:00|43000.5|42990.7|43000|42990.2|43002.2|42992.4|43000|42990.2|0
1741214700000|2025-03-05 22:45:00|43000.5|42990.7|42992.8|42983|43000.8|42991|42992.8|42983|0
1741215000000|2025-03-05 22:50:00|42992.7|42982.9|42986|42976.2|42996.3|42986.5|42980.2|42970.4|0
1741215300000|2025-03-05 22:55:00|42985|42975.2|42986|42976.2|42990.8|42981|42979.5|42969.7|0
1741215600000|2025-03-05 23:00:00|43004.5|42999.7|43019.5|43014.7|43020.5|43015.7|42987.5|42982.7|159
1741215900000|2025-03-05 23:05:00|43020|43015.2|43010.5|43005.7|43024.5|43019.7|43008|43003.2|26
1741216200000|2025-03-05 23:10:00|43011|43006.2|43026.5|43021.7|43032.5|43027.7|43011|43006.2|64
1741216500000|2025-03-05 23:15:00|43026|43021.2|43017.5|43012.7|43026|43021.2|43011|43006.2|67
1741216800000|2025-03-05 23:20:00|43017|43012.2|43006|43001.2|43026.5|43021.7|43002.5|42997.7|57
1741217100000|2025-03-05 23:25:00|43006.5|43001.7|43010|43005.2|43015.5|43010.7|43004|42999.2|89
1741217400000|2025-03-05 23:30:00|43010.5|43005.7|42982|42977.2|43012|43007.2|42977.5|42972.7|171
1741217700000|2025-03-05 23:35:00|42981.5|42976.7|42992|42987.2|42992|42987.2|42972.5|42967.7|124
1741218000000|2025-03-05 23:40:00|42991.5|42986.7|42997|42992.2|43001|42996.2|42987.5|42982.7|47
1741218300000|2025-03-05 23:45:00|42999.5|42994.7|42993.5|42988.7|43004|42999.2|42987.5|42982.7|99
1741218600000|2025-03-05 23:50:00|42992|42987.2|42992.5|42987.7|43010.5|43005.7|42991|42986.2|59
1741218900000|2025-03-05 23:55:00|42993|42988.2|42990|42985.2|42995.5|42990.7|42986.5|42981.7|41
1741219200000|2025-03-06 00:00:00|42989.5|42984.7|42995|42990.2|43008|43003.2|42971.5|42966.7|147
1741219500000|2025-03-06 00:05:00|42995.5|42990.7|42992|42987.2|43005|43000.2|42984.5|42979.7|57
1741219800000|2025-03-06 00:10:00|42991.5|42986.7|43010.5|43005.7|43013|43008.2|42986.5|42981.7|87
1741220100000|2025-03-06 00:15:00|43011|43006.2|43003|42998.2|43012|43007.2|43000.5|42995.7|128
1741220400000|2025-03-06 00:20:00|43002.5|42997.7|42991.5|42986.7|43005.5|43000.7|42986|42981.2|73
1741220700000|2025-03-06 00:25:00|42992.5|42987.7|43003.5|42998.7|43004.5|42999.7|42988.5|42983.7|120
1741221000000|2025-03-06 00:30:00|43003|42998.2|43003.5|42998.7|43006.5|43001.7|43000.5|42995.7|30
1741221300000|2025-03-06 00:35:00|43003|42998.2|42987.5|42982.7|43003.5|42998.7|42985|42980.2|92
1741221600000|2025-03-06 00:40:00|42988|42983.2|42995|42990.2|42998.5|42993.7|42985.5|42980.7|37
1741221900000|2025-03-06 00:45:00|42994.5|42989.7|42977.5|42972.7|42995.5|42990.7|42977.5|42972.7|112
1741222200000|2025-03-06 00:50:00|42978|42973.2|42972|42967.2|42987.5|42982.7|42969.5|42964.7|111
1741222500000|2025-03-06 00:55:00|42972.5|42967.7|42952.5|42947.7|42973.5|42968.7|42944.5|42939.7|117
1741222800000|2025-03-06 01:00:00|42953|42948.2|42956.5|42951.7|42971.5|42966.7|42947.5|42942.7|141
1741223100000|2025-03-06 01:05:00|42956|42951.2|42975.5|42970.7|42978.5|42973.7|42952.5|42947.7|126
1741223400000|2025-03-06 01:10:00|42976|42971.2|42986.5|42981.7|42988.5|42983.7|42976|42971.2|90
1741223700000|2025-03-06 01:15:00|42986|42981.2|42979.5|42974.7|42992|42987.2|42978.5|42973.7|123
1741224000000|2025-03-06 01:20:00|42980|42975.2|42987.5|42982.7|42992.5|42987.7|42980|42975.2|59
1741224300000|2025-03-06 01:25:00|42987|42982.2|42982.5|42977.7|42996.5|42991.7|42981.5|42976.7|86
1741224600000|2025-03-06 01:30:00|42982|42977.2|42968.5|42963.7|42985.5|42980.7|42960|42955.2|102
1741224900000|2025-03-06 01:35:00|42969|42964.2|42963|42958.2|42974.5|42969.7|42957.5|42952.7|52
1741225200000|2025-03-06 01:40:00|42962.5|42957.7|42956.5|42951.7|42968|42963.2|42951.5|42946.7|116
1741225500000|2025-03-06 01:45:00|42957|42952.2|42951|42946.2|42957|42952.2|42950|42945.2|43
1741225800000|2025-03-06 01:50:00|42950.5|42945.7|42981|42976.2|42981.5|42976.7|42946|42941.2|81
1741226100000|2025-03-06 01:55:00|42981.5|42976.7|42976|42971.2|42984.5|42979.7|42970.5|42965.7|76
1741226400000|2025-03-06 02:00:00|42975.5|42970.7|42981.5|42976.7|42989.5|42984.7|42975.5|42970.7|107
1741226700000|2025-03-06 02:05:00|42982|42977.2|42991.5|42986.7|42995.5|42990.7|42981|42976.2|186
1741227000000|2025-03-06 02:10:00|42991|42986.2|42981.5|42976.7|42991.5|42986.7|42979|42974.2|34
1741227300000|2025-03-06 02:15:00|42982|42977.2|42976.5|42971.7|42987|42982.2|42975|42970.2|45
1741227600000|2025-03-06 02:20:00|42977|42972.2|42971.5|42966.7|42979.5|42974.7|42965.5|42960.7|48
1741227900000|2025-03-06 02:25:00|42972|42967.2|42972.5|42967.7|42977|42972.2|42970.5|42965.7|34
1741228200000|2025-03-06 02:30:00|42972|42967.2|42978.5|42973.7|42983|42978.2|42968.5|42963.7|64
1741228500000|2025-03-06 02:35:00|42978|42973.2|42963.5|42958.7|42978|42973.2|42960.5|42955.7|143
1741228800000|2025-03-06 02:40:00|42963|42958.2|42951.5|42946.7|42964.5|42959.7|42950|42945.2|42
1741229100000|2025-03-06 02:45:00|42952|42947.2|42953.5|42948.7|42956.5|42951.7|42949|42944.2|38
1741229400000|2025-03-06 02:50:00|42953|42948.2|42956|42951.2|42964|42959.2|42951.5|42946.7|56
1741229700000|2025-03-06 02:55:00|42955.5|42950.7|42960|42955.2|42967.5|42962.7|42953.5|42948.7|109
1741230000000|2025-03-06 03:00:00|42960.5|42955.7|42958.5|42953.7|42962.5|42957.7|42949|42944.2|54
1741230300000|2025-03-06 03:05:00|42959|42954.2|42944.5|42939.7|42959.5|42954.7|42940.5|42935.7|58
1741230600000|2025-03-06 03:10:00|42945|42940.2|42948.5|42943.7|42956.5|42951.7|42944|42939.2|34
1741230900000|2025-03-06 03:15:00|42948|42943.2|42960.5|42955.7|42963|42958.2|42946.5|42941.7|29
1741231200000|2025-03-06 03:20:00|42961|42956.2|42956|42951.2|42964.5|42959.7|42952.5|42947.7|19
1741231500000|2025-03-06 03:25:00|42955.5|42950.7|42969.5|42964.7|42971.5|42966.7|42954|42949.2|49
1741231800000|2025-03-06 03:30:00|42969|42964.2|42969.5|42964.7|42971|42966.2|42957.5|42952.7|46
1741232100000|2025-03-06 03:35:00|42969|42964.2|42968.5|42963.7|42978.5|42973.7|42968.5|42963.7|157
1741232400000|2025-03-06 03:40:00|42969.5|42964.7|42977.5|42972.7|42982|42977.2|42966|42961.2|44
1741232700000|2025-03-06 03:45:00|42977|42972.2|42978|42973.2|42983|42978.2|42974.5|42969.7|42
1741233000000|2025-03-06 03:50:00|42977.5|42972.7|42981.5|42976.7|42986.5|42981.7|42975.5|42970.7|92
1741233300000|2025-03-06 03:55:00|42982|42977.2|42986.5|42981.7|42992.5|42987.7|42981|42976.2|45
1741233600000|2025-03-06 04:00:00|42985.5|42980.7|42994.5|42989.7|42998|42993.2|42985|42980.2|78
1741233900000|2025-03-06 04:05:00|42992.5|42987.7|42995.5|42990.7|42997.5|42992.7|42987.5|42982.7|38
1741234200000|2025-03-06 04:10:00|42996|42991.2|43005.5|43000.7|43006|43001.2|42993.5|42988.7|25
1741234500000|2025-03-06 04:15:00|43005|43000.2|43014|43009.2|43018.5|43013.7|43003|42998.2|95
1741234800000|2025-03-06 04:20:00|43014.5|43009.7|43008.5|43003.7|43015|43010.2|42998|42993.2|65
1741235100000|2025-03-06 04:25:00|43008|43003.2|43004.5|42999.7|43014.5|43009.7|43003.5|42998.7|97
1741235400000|2025-03-06 04:30:00|43005|43000.2|43010.5|43005.7|43020.5|43015.7|43005|43000.2|86
1741235700000|2025-03-06 04:35:00|43010|43005.2|43011.5|43006.7|43014.5|43009.7|43008|43003.2|29
1741236000000|2025-03-06 04:40:00|43012|43007.2|43010.5|43005.7|43016|43011.2|43009|43004.2|31
1741236300000|2025-03-06 04:45:00|43010|43005.2|43012.5|43007.7|43017|43012.2|43009.5|43004.7|61
1741236600000|2025-03-06 04:50:00|43012|43007.2|43009.5|43004.7|43015.5|43010.7|43009|43004.2|60
1741236900000|2025-03-06 04:55:00|43010|43005.2|43011.5|43006.7|43014|43009.2|43009|43004.2|21
1741237200000|2025-03-06 05:00:00|43011|43006.2|43008.5|43003.7|43015|43010.2|43004.5|42999.7|38
1741237500000|2025-03-06 05:05:00|43008|43003.2|43011.5|43006.7|43013.5|43008.7|43005|43000.2|42
1741237800000|2025-03-06 05:10:00|43012|43007.2|43009.5|43004.7|43013|43008.2|43003|42998.2|41
1741238100000|2025-03-06 05:15:00|43009|43004.2|43009.5|43004.7|43013|43008.2|43006.5|43001.7|56
1741238400000|2025-03-06 05:20:00|43009|43004.2|43005.5|43000.7|43010.5|43005.7|43002|42997.2|25
1741238700000|2025-03-06 05:25:00|43005|43000.2|43000.5|42995.7|43005|43000.2|42999|42994.2|50
1741239000000|2025-03-06 05:30:00|43000|42995.2|42999.5|42994.7|43005.5|43000.7|42997.5|42992.7|45
1741239300000|2025-03-06 05:35:00|42999|42994.2|43000.5|42995.7|43004|42999.2|42996|42991.2|19
1741239600000|2025-03-06 05:40:00|43001|42996.2|43000|42995.2|43004.5|42999.7|42999.5|42994.7|20
1741239900000|2025-03-06 05:45:00|42999.5|42994.7|42985.5|42980.7|43001.5|42996.7|42984.5|42979.7|132
1741240200000|2025-03-06 05:50:00|42986|42981.2|42981.5|42976.7|42991|42986.2|42978.5|42973.7|49
1741240500000|2025-03-06 05:55:00|42982|42977.2|42968.5|42963.7|42984.5|42979.7|42967.5|42962.7|142
1741240800000|2025-03-06 06:00:00|42968|42963.2|42966.5|42961.7|42969.5|42964.7|42960.5|42955.7|78
1741241100000|2025-03-06 06:05:00|42967|42962.2|42967.5|42962.7|42971|42966.2|42961.5|42956.7|42
1741241400000|2025-03-06 06:10:00|42968|42963.2|42983|42978.2|42984.5|42979.7|42961|42956.2|153
1741241700000|2025-03-06 06:15:00|42982.5|42977.7|42996.5|42991.7|42996.5|42991.7|42982.5|42977.7|79
1741242000000|2025-03-06 06:20:00|42997|42992.2|43002|42997.2|43005.5|43000.7|42996.5|42991.7|76
1741242300000|2025-03-06 06:25:00|43002.5|42997.7|43008|43003.2|43008|43003.2|42999|42994.2|83
1741242600000|2025-03-06 06:30:00|43007.5|43002.7|43005.5|43000.7|43014|43009.2|43003|42998.2|70
1741242900000|2025-03-06 06:35:00|43006|43001.2|43008.5|43003.7|43012|43007.2|43005.5|43000.7|23
1741243200000|2025-03-06 06:40:00|43008|43003.2|43017.5|43012.7|43017.5|43012.7|43005.5|43000.7|43
1741243500000|2025-03-06 06:45:00|43017|43012.2|43011.5|43006.7|43020|43015.2|43011|43006.2|62
1741243800000|2025-03-06 06:50:00|43011|43006.2|43008.5|43003.7|43015|43010.2|43008.5|43003.7|93
1741244100000|2025-03-06 06:55:00|43009|43004.2|43012|43007.2|43014.5|43009.7|43008|43003.2|33
1741244400000|2025-03-06 07:00:00|43011.4|43007.8|43016.9|43013.3|43021.9|43018.3|43008.9|43005.3|107
1741244700000|2025-03-06 07:05:00|43016.4|43012.8|43027.4|43023.8|43027.4|43023.8|43014.9|43011.3|128
1741245000000|2025-03-06 07:10:00|43026.4|43022.8|43005.9|43002.3|43029.9|43026.3|43004.4|43000.8|197
1741245300000|2025-03-06 07:15:00|43005.4|43001.8|42989.9|42986.3|43008.9|43005.3|42985.4|42981.8|144
1741245600000|2025-03-06 07:20:00|42990.4|42986.8|42995.9|42992.3|43002.9|42999.3|42988.4|42984.8|124
1741245900000|2025-03-06 07:25:00|42996.4|42992.8|42976.9|42973.3|42996.9|42993.3|42974.9|42971.3|128
1741246200000|2025-03-06 07:30:00|42977.4|42973.8|42982.9|42979.3|42995.9|42992.3|42973.9|42970.3|162
1741246500000|2025-03-06 07:35:00|42983.4|42979.8|42964.9|42961.3|42986.9|42983.3|42964.9|42961.3|130
1741246800000|2025-03-06 07:40:00|42965.4|42961.8|42919.9|42916.3|42966.4|42962.8|42913.4|42909.8|317
1741247100000|2025-03-06 07:45:00|42920.4|42916.8|42921.4|42917.8|42929.9|42926.3|42897.9|42894.3|228
1741247400000|2025-03-06 07:50:00|42920.9|42917.3|42896.9|42893.3|42921.9|42918.3|42877.9|42874.3|233
1741247700000|2025-03-06 07:55:00|42897.4|42893.8|42845.9|42842.3|42898.9|42895.3|42841.9|42838.3|417
1741248000000|2025-03-06 08:00:00|42846.4|42842.8|42843.4|42839.8|42858.4|42854.8|42809.9|42806.3|702
1741248300000|2025-03-06 08:05:00|42847.4|42843.8|42845.4|42841.8|42887.9|42884.3|42841.9|42838.3|383
1741248600000|2025-03-06 08:10:00|42845.9|42842.3|42811.9|42808.3|42858.9|42855.3|42766.9|42763.3|925
1741248900000|2025-03-06 08:15:00|42812.4|42808.8|42860.4|42856.8|42873.9|42870.3|42810.9|42807.3|575
1741249200000|2025-03-06 08:20:00|42860.9|42857.3|42821.9|42818.3|42862.4|42858.8|42821.9|42818.3|390
1741249500000|2025-03-06 08:25:00|42821.4|42817.8|42815.9|42812.3|42825.9|42822.3|42774.4|42770.8|520
1741249800000|2025-03-06 08:30:00|42814.9|42811.3|42820.9|42817.3|42844.9|42841.3|42798.4|42794.8|348
1741250100000|2025-03-06 08:35:00|42821.4|42817.8|42811.9|42808.3|42845.9|42842.3|42803.4|42799.8|398
1741250400000|2025-03-06 08:40:00|42811.4|42807.8|42760.4|42756.8|42812.4|42808.8|42747.9|42744.3|392
1741250700000|2025-03-06 08:45:00|42759.9|42756.3|42757.9|42754.3|42780.9|42777.3|42741.9|42738.3|293
1741251000000|2025-03-06 08:50:00|42758.4|42754.8|42764.9|42761.3|42779.4|42775.8|42741.9|42738.3|303
1741251300000|2025-03-06 08:55:00|42765.4|42761.8|42707.4|42703.8|42773.4|42769.8|42696.9|42693.3|537
1741251600000|2025-03-06 09:00:00|42705.9|42702.3|42745.9|42742.3|42759.9|42756.3|42664.9|42661.3|1195
1741251900000|2025-03-06 09:05:00|42746.4|42742.8|42764.9|42761.3|42776.4|42772.8|42742.9|42739.3|562
1741252200000|2025-03-06 09:10:00|42765.4|42761.8|42761.9|42758.3|42775.4|42771.8|42743.4|42739.8|578
1741252500000|2025-03-06 09:15:00|42762.4|42758.8|42731.9|42728.3|42770.9|42767.3|42727.4|42723.8|609
1741252800000|2025-03-06 09:20:00|42732.4|42728.8|42705.9|42702.3|42747.4|42743.8|42703.9|42700.3|577
1741253100000|2025-03-06 09:25:00|42705.4|42701.8|42655.9|42652.3|42707.4|42703.8|42647.9|42644.3|768
1741253400000|2025-03-06 09:30:00|42655.4|42651.8|42694.9|42691.3|42700.9|42697.3|42626.4|42622.8|679
1741253700000|2025-03-06 09:35:00|42694.4|42690.8|42686.9|42683.3|42697.9|42694.3|42669.9|42666.3|278
1741254000000|2025-03-06 09:40:00|42686.4|42682.8|42706.9|42703.3|42709.4|42705.8|42680.9|42677.3|362
1741254300000|2025-03-06 09:45:00|42706.4|42702.8|42668.9|42665.3|42724.4|42720.8|42663.4|42659.8|534
1741254600000|2025-03-06 09:50:00|42669.4|42665.8|42654.9|42651.3|42685.9|42682.3|42641.9|42638.3|406
1741254900000|2025-03-06 09:55:00|42656.9|42653.3|42647.9|42644.3|42662.9|42659.3|42630.4|42626.8|278
1741255200000|2025-03-06 10:00:00|42649.9|42646.3|42631.9|42628.3|42649.9|42646.3|42594.9|42591.3|550
1741255500000|2025-03-06 10:05:00|42630.9|42627.3|42646.9|42643.3|42658.9|42655.3|42627.9|42624.3|232
1741255800000|2025-03-06 10:10:00|42646.4|42642.8|42646.4|42642.8|42656.9|42653.3|42636.9|42633.3|214
1741256100000|2025-03-06 10:15:00|42646.9|42643.3|42666.9|42663.3|42672.4|42668.8|42635.4|42631.8|208
1741256400000|2025-03-06 10:20:00|42667.4|42663.8|42666.9|42663.3|42677.4|42673.8|42653.9|42650.3|257
1741256700000|2025-03-06 10:25:00|42666.4|42662.8|42655.9|42652.3|42672.9|42669.3|42651.4|42647.8|310
1741257000000|2025-03-06 10:30:00|42656.4|42652.8|42641.9|42638.3|42658.4|42654.8|42638.9|42635.3|230
1741257300000|2025-03-06 10:35:00|42642.4|42638.8|42607.9|42604.3|42651.9|42648.3|42605.9|42602.3|263
1741257600000|2025-03-06 10:40:00|42607.4|42603.8|42606.9|42603.3|42617.4|42613.8|42598.9|42595.3|437
1741257900000|2025-03-06 10:45:00|42605.9|42602.3|42595.9|42592.3|42613.9|42610.3|42585.9|42582.3|379
1741258200000|2025-03-06 10:50:00|42595.4|42591.8|42557.9|42554.3|42607.9|42604.3|42557.9|42554.3|340
1741258500000|2025-03-06 10:55:00|42558.4|42554.8|42556.9|42553.3|42586.4|42582.8|42549.4|42545.8|443
1741258800000|2025-03-06 11:00:00|42556.4|42552.8|42538.9|42535.3|42561.4|42557.8|42520.9|42517.3|693
1741259100000|2025-03-06 11:05:00|42539.4|42535.8|42567.9|42564.3|42582.9|42579.3|42535.9|42532.3|349
1741259400000|2025-03-06 11:10:00|42568.9|42565.3|42568.4|42564.8|42576.4|42572.8|42548.4|42544.8|212
1741259700000|2025-03-06 11:15:00|42567.9|42564.3|42589.9|42586.3|42596.4|42592.8|42563.4|42559.8|274
1741260000000|2025-03-06 11:20:00|42589.4|42585.8|42592.9|42589.3|42599.9|42596.3|42575.4|42571.8|234
1741260300000|2025-03-06 11:25:00|42591.9|42588.3|42584.9|42581.3|42596.4|42592.8|42576.9|42573.3|395
1741260600000|2025-03-06 11:30:00|42585.4|42581.8|42593.9|42590.3|42599.9|42596.3|42583.9|42580.3|163
1741260900000|2025-03-06 11:35:00|42593.4|42589.8|42605.4|42601.8|42618.9|42615.3|42591.9|42588.3|233
1741261200000|2025-03-06 11:40:00|42606.4|42602.8|42648.9|42645.3|42650.4|42646.8|42599.9|42596.3|331
1741261500000|2025-03-06 11:45:00|42647.9|42644.3|42669.9|42666.3|42670.4|42666.8|42638.9|42635.3|334
1741261800000|2025-03-06 11:50:00|42669.4|42665.8|42667.9|42664.3|42671.4|42667.8|42652.9|42649.3|249
1741262100000|2025-03-06 11:55:00|42667.4|42663.8|42671.9|42668.3|42674.9|42671.3|42658.9|42655.3|246
1741262400000|2025-03-06 12:00:00|42671.4|42667.8|42649.9|42646.3|42689.9|42686.3|42647.9|42644.3|533
1741262700000|2025-03-06 12:05:00|42649.4|42645.8|42631.9|42628.3|42649.4|42645.8|42627.4|42623.8|294
1741263000000|2025-03-06 12:10:00|42632.4|42628.8|42617.9|42614.3|42634.9|42631.3|42614.9|42611.3|231
1741263300000|2025-03-06 12:15:00|42617.4|42613.8|42629.4|42625.8|42629.9|42626.3|42593.9|42590.3|269
1741263600000|2025-03-06 12:20:00|42628.9|42625.3|42607.4|42603.8|42632.4|42628.8|42601.4|42597.8|221
1741263900000|2025-03-06 12:25:00|42606.9|42603.3|42641.9|42638.3|42649.9|42646.3|42604.9|42601.3|243
1741264200000|2025-03-06 12:30:00|42641.4|42637.8|42608.4|42604.8|42649.9|42646.3|42594.9|42591.3|355
1741264500000|2025-03-06 12:35:00|42608.9|42605.3|42591.9|42588.3|42625.4|42621.8|42585.9|42582.3|345
1741264800000|2025-03-06 12:40:00|42591.4|42587.8|42634.9|42631.3|42637.4|42633.8|42588.9|42585.3|364
1741265100000|2025-03-06 12:45:00|42633.4|42629.8|42618.9|42615.3|42640.4|42636.8|42612.9|42609.3|252
1741265400000|2025-03-06 12:50:00|42617.9|42614.3|42614.9|42611.3|42633.9|42630.3|42608.9|42605.3|210
1741265700000|2025-03-06 12:55:00|42615.4|42611.8|42604.9|42601.3|42637.9|42634.3|42604.9|42601.3|295
1741266000000|2025-03-06 13:00:00|42606.9|42603.3|42581.9|42578.3|42616.4|42612.8|42579.9|42576.3|370
1741266300000|2025-03-06 13:05:00|42580.9|42577.3|42593.9|42590.3|42608.4|42604.8|42573.9|42570.3|365
1741266600000|2025-03-06 13:10:00|42596.4|42592.8|42580.9|42577.3|42596.4|42592.8|42566.9|42563.3|172
1741266900000|2025-03-06 13:15:00|42581.4|42577.8|42545.9|42542.3|42598.4|42594.8|42544.4|42540.8|473
1741267200000|2025-03-06 13:20:00|42545.4|42541.8|42541.9|42538.3|42561.4|42557.8|42523.4|42519.8|467
1741267500000|2025-03-06 13:25:00|42541.4|42537.8|42555.4|42551.8|42571.4|42567.8|42536.4|42532.8|351
1741267800000|2025-03-06 13:30:00|42557.4|42553.8|42609.4|42605.8|42610.4|42606.8|42548.9|42545.3|856
1741268100000|2025-03-06 13:35:00|42609.9|42606.3|42628.9|42625.3|42644.9|42641.3|42596.4|42592.8|710
1741268400000|2025-03-06 13:40:00|42628.4|42624.8|42620.4|42616.8|42643.4|42639.8|42605.4|42601.8|625
1741268700000|2025-03-06 13:45:00|42619.9|42616.3|42626.9|42623.3|42633.9|42630.3|42594.4|42590.8|479
1741269000000|2025-03-06 13:50:00|42625.9|42622.3|42602.9|42599.3|42630.9|42627.3|42591.4|42587.8|420
1741269300000|2025-03-06 13:55:00|42602.4|42598.8|42615.9|42612.3|42627.4|42623.8|42587.4|42583.8|522
1741269600000|2025-03-06 14:00:00|42616.4|42612.8|42618.9|42615.3|42626.9|42623.3|42590.9|42587.3|847
1741269900000|2025-03-06 14:05:00|42618.4|42614.8|42637.4|42633.8|42658.4|42654.8|42609.9|42606.3|1002
1741270200000|2025-03-06 14:10:00|42637.9|42634.3|42647.9|42644.3|42656.9|42653.3|42632.9|42629.3|389
1741270500000|2025-03-06 14:15:00|42648.4|42644.8|42620.9|42617.3|42648.4|42644.8|42611.9|42608.3|655
1741270800000|2025-03-06 14:20:00|42620.4|42616.8|42588.9|42585.3|42621.4|42617.8|42574.4|42570.8|634
1741271100000|2025-03-06 14:25:00|42588.4|42584.8|42575.9|42572.3|42595.4|42591.8|42548.9|42545.3|1287
1741271400000|2025-03-06 14:30:00|42575.3|42572.9|42502.3|42499.9|42620.3|42617.9|42482.3|42479.9|5445
1741271700000|2025-03-06 14:35:00|42500.3|42497.9|42494.3|42491.9|42508.3|42505.9|42438.8|42436.4|4666
1741272000000|2025-03-06 14:40:00|42495.3|42492.9|42400.8|42398.4|42513.3|42510.9|42377.8|42375.4|4429
1741272300000|2025-03-06 14:45:00|42400.3|42397.9|42477.3|42474.9|42498.3|42495.9|42399.3|42396.9|2996
1741272600000|2025-03-06 14:50:00|42478.3|42475.9|42492.3|42489.9|42574.3|42571.9|42469.3|42466.9|2949
1741272900000|2025-03-06 14:55:00|42491.8|42489.4|42459.3|42456.9|42504.8|42502.4|42443.8|42441.4|2189
1741273200000|2025-03-06 15:00:00|42457.8|42455.4|42600.3|42597.9|42609.3|42606.9|42450.3|42447.9|3577
1741273500000|2025-03-06 15:05:00|42599.8|42597.4|42670.8|42668.4|42690.3|42687.9|42595.3|42592.9|3752
1741273800000|2025-03-06 15:10:00|42671.3|42668.9|42704.3|42701.9|42715.3|42712.9|42646.3|42643.9|2415
1741274100000|2025-03-06 15:15:00|42703.8|42701.4|42714.3|42711.9|42735.3|42732.9|42680.3|42677.9|2442
1741274400000|2025-03-06 15:20:00|42713.3|42710.9|42710.8|42708.4|42747.3|42744.9|42704.8|42702.4|1731
1741274700000|2025-03-06 15:25:00|42711.3|42708.9|42766.3|42763.9|42773.3|42770.9|42658.3|42655.9|2199
1741275000000|2025-03-06 15:30:00|42765.8|42763.4|42781.3|42778.9|42795.3|42792.9|42739.3|42736.9|2043
1741275300000|2025-03-06 15:35:00|42782.3|42779.9|42859.3|42856.9|42870.3|42867.9|42763.3|42760.9|2182
1741275600000|2025-03-06 15:40:00|42858.8|42856.4|42892.3|42889.9|42909.3|42906.9|42850.3|42847.9|1829
1741275900000|2025-03-06 15:45:00|42892.8|42890.4|42861.8|42859.4|42902.8|42900.4|42850.3|42847.9|1803
1741276200000|2025-03-06 15:50:00|42861.3|42858.9|42775.3|42772.9|42864.3|42861.9|42766.3|42763.9|2290
1741276500000|2025-03-06 15:55:00|42774.8|42772.4|42863.3|42860.9|42868.3|42865.9|42759.8|42757.4|2290
1741276800000|2025-03-06 16:00:00|42862.8|42860.4|42885.3|42882.9|42909.3|42906.9|42861.3|42858.9|1830
1741277100000|2025-03-06 16:05:00|42884.3|42881.9|42950.3|42947.9|42957.3|42954.9|42864.3|42861.9|2058
1741277400000|2025-03-06 16:10:00|42949.8|42947.4|42889.3|42886.9|42961.8|42959.4|42870.8|42868.4|1669
1741277700000|2025-03-06 16:15:00|42886.3|42883.9|42854.8|42852.4|42904.8|42902.4|42844.3|42841.9|1513
1741278000000|2025-03-06 16:20:00|42854.3|42851.9|42845.3|42842.9|42868.3|42865.9|42782.8|42780.4|1942
1741278300000|2025-03-06 16:25:00|42848.3|42845.9|42873.8|42871.4|42906.8|42904.4|42764.8|42762.4|3506
1741278600000|2025-03-06 16:30:00|42875.3|42872.9|42911.3|42908.9|42978.3|42975.9|42839.8|42837.4|1936
1741278900000|2025-03-06 16:35:00|42912.8|42910.4|42776.3|42773.9|42919.8|42917.4|42759.8|42757.4|1430
1741279200000|2025-03-06 16:40:00|42777.3|42774.9|42760.3|42757.9|42789.8|42787.4|42726.3|42723.9|1423
1741279500000|2025-03-06 16:45:00|42759.8|42757.4|42729.3|42726.9|42783.8|42781.4|42717.8|42715.4|1180
1741279800000|2025-03-06 16:50:00|42729.8|42727.4|42650.3|42647.9|42729.8|42727.4|42635.8|42633.4|2068
1741280100000|2025-03-06 16:55:00|42649.8|42647.4|42598.3|42595.9|42652.3|42649.9|42590.3|42587.9|1396
1741280400000|2025-03-06 17:00:00|42598.8|42596.4|42540.8|42538.4|42630.3|42627.9|42534.3|42531.9|1917
1741280700000|2025-03-06 17:05:00|42540.3|42537.9|42551.8|42549.4|42556.3|42553.9|42487.3|42484.9|2261
1741281000000|2025-03-06 17:10:00|42552.8|42550.4|42500.8|42498.4|42554.8|42552.4|42496.3|42493.9|1738
1741281300000|2025-03-06 17:15:00|42501.3|42498.9|42545.3|42542.9|42560.3|42557.9|42490.8|42488.4|1247
1741281600000|2025-03-06 17:20:00|42544.8|42542.4|42532.8|42530.4|42602.8|42600.4|42531.3|42528.9|1410
1741281900000|2025-03-06 17:25:00|42532.3|42529.9|42485.3|42482.9|42535.3|42532.9|42454.3|42451.9|1227
1741282200000|2025-03-06 17:30:00|42486.3|42483.9|42493.8|42491.4|42555.8|42553.4|42475.3|42472.9|1097
1741282500000|2025-03-06 17:35:00|42493.3|42490.9|42452.8|42450.4|42501.3|42498.9|42452.3|42449.9|617
1741282800000|2025-03-06 17:40:00|42452.3|42449.9|42474.8|42472.4|42535.3|42532.9|42446.8|42444.4|1180
1741283100000|2025-03-06 17:45:00|42474.3|42471.9|42396.8|42394.4|42476.3|42473.9|42378.8|42376.4|1542
1741283400000|2025-03-06 17:50:00|42396.3|42393.9|42438.3|42435.9|42439.3|42436.9|42392.8|42390.4|861
1741283700000|2025-03-06 17:55:00|42437.8|42435.4|42524.8|42522.4|42557.8|42555.4|42429.3|42426.9|1374
1741284000000|2025-03-06 18:00:00|42524.3|42521.9|42483.3|42480.9|42536.3|42533.9|42464.8|42462.4|1019
1741284300000|2025-03-06 18:05:00|42482.3|42479.9|42489.3|42486.9|42518.8|42516.4|42456.3|42453.9|941
1741284600000|2025-03-06 18:10:00|42489.8|42487.4|42524.8|42522.4|42532.3|42529.9|42460.3|42457.9|1121
1741284900000|2025-03-06 18:15:00|42525.3|42522.9|42585.3|42582.9|42601.8|42599.4|42522.8|42520.4|1341
1741285200000|2025-03-06 18:20:00|42584.8|42582.4|42594.3|42591.9|42608.3|42605.9|42564.8|42562.4|933
1741285500000|2025-03-06 18:25:00|42593.8|42591.4|42503.3|42500.9|42606.8|42604.4|42488.3|42485.9|1291
1741285800000|2025-03-06 18:30:00|42502.3|42499.9|42498.8|42496.4|42550.3|42547.9|42484.8|42482.4|659
1741286100000|2025-03-06 18:35:00|42504.3|42501.9|42421.3|42418.9|42522.3|42519.9|42419.3|42416.9|983
1741286400000|2025-03-06 18:40:00|42419.3|42416.9|42428.3|42425.9|42433.3|42430.9|42362.8|42360.4|1618
1741286700000|2025-03-06 18:45:00|42428.8|42426.4|42447.3|42444.9|42489.3|42486.9|42411.3|42408.9|1030
1741287000000|2025-03-06 18:50:00|42446.8|42444.4|42477.8|42475.4|42526.3|42523.9|42445.3|42442.9|1155
1741287300000|2025-03-06 18:55:00|42477.3|42474.9|42478.8|42476.4|42500.8|42498.4|42461.3|42458.9|906
1741287600000|2025-03-06 19:00:00|42479.3|42476.9|42423.8|42421.4|42487.8|42485.4|42417.3|42414.9|816
1741287900000|2025-03-06 19:05:00|42423.3|42420.9|42456.3|42453.9|42460.3|42457.9|42411.3|42408.9|610
1741288200000|2025-03-06 19:10:00|42455.8|42453.4|42467.3|42464.9|42515.3|42512.9|42453.8|42451.4|832
1741288500000|2025-03-06 19:15:00|42467.8|42465.4|42432.3|42429.9|42497.3|42494.9|42416.3|42413.9|1099
1741288800000|2025-03-06 19:20:00|42431.8|42429.4|42450.8|42448.4|42452.3|42449.9|42397.3|42394.9|703
1741289100000|2025-03-06 19:25:00|42451.3|42448.9|42408.3|42405.9|42451.8|42449.4|42376.3|42373.9|801
1741289400000|2025-03-06 19:30:00|42407.8|42405.4|42415.3|42412.9|42441.3|42438.9|42378.3|42375.9|1029
1741289700000|2025-03-06 19:35:00|42416.3|42413.9|42435.3|42432.9|42456.8|42454.4|42404.8|42402.4|792
1741290000000|2025-03-06 19:40:00|42436.3|42433.9|42492.8|42490.4|42529.3|42526.9|42428.3|42425.9|1114
1741290300000|2025-03-06 19:45:00|42491.8|42489.4|42607.3|42604.9|42642.3|42639.9|42487.8|42485.4|2462
1741290600000|2025-03-06 19:50:00|42607.8|42605.4|42609.8|42607.4|42684.3|42681.9|42597.3|42594.9|2165
1741290900000|2025-03-06 19:55:00|42609.3|42606.9|42427.3|42424.9|42609.8|42607.4|42415.8|42413.4|2160
1741291200000|2025-03-06 20:00:00|42426.8|42424.4|42488.8|42486.4|42504.3|42501.9|42389.8|42387.4|1923
1741291500000|2025-03-06 20:05:00|42488.3|42485.9|42501.3|42498.9|42532.8|42530.4|42463.8|42461.4|1124
1741291800000|2025-03-06 20:10:00|42500.3|42497.9|42559.8|42557.4|42563.8|42561.4|42494.8|42492.4|1572
1741292100000|2025-03-06 20:15:00|42560.8|42558.4|42567.8|42565.4|42581.8|42579.4|42507.8|42505.4|886
1741292400000|2025-03-06 20:20:00|42567.3|42564.9|42472.8|42470.4|42586.8|42584.4|42445.3|42442.9|1170
1741292700000|2025-03-06 20:25:00|42473.3|42470.9|42553.8|42551.4|42567.3|42564.9|42459.8|42457.4|969
1741293000000|2025-03-06 20:30:00|42553.3|42550.9|42557.8|42555.4|42646.8|42644.4|42536.3|42533.9|1635
1741293300000|2025-03-06 20:35:00|42558.3|42555.9|42521.8|42519.4|42603.3|42600.9|42516.8|42514.4|1148
1741293600000|2025-03-06 20:40:00|42522.3|42519.9|42479.3|42476.9|42538.8|42536.4|42465.8|42463.4|1248
1741293900000|2025-03-06 20:45:00|42477.8|42475.4|42576.8|42574.4|42577.3|42574.9|42462.3|42459.9|1360
1741294200000|2025-03-06 20:50:00|42582.3|42579.9|42595.3|42592.9|42612.3|42609.9|42540.3|42537.9|1873
1741294500000|2025-03-06 20:55:00|42596.8|42594.4|42556.3|42553.9|42612.8|42610.4|42529.3|42526.9|4032
1741294800000|2025-03-06 21:00:00|42557.5|42552.7|42594.5|42589.7|42598|42593.2|42541|42536.2|1365
1741295100000|2025-03-06 21:05:00|42595|42590.2|42640|42635.2|42643|42638.2|42593.5|42588.7|508
1741295400000|2025-03-06 21:10:00|42640.5|42635.7|42646|42641.2|42667|42662.2|42634|42629.2|551
1741295700000|2025-03-06 21:15:00|42645.5|42640.7|42641.5|42636.7|42670.5|42665.7|42625.5|42620.7|985
1741296000000|2025-03-06 21:20:00|42641|42636.2|42633|42628.2|42650.5|42645.7|42630|42625.2|404
1741296300000|2025-03-06 21:25:00|42633.5|42628.7|42607.5|42602.7|42642.5|42637.7|42606.5|42601.7|212
1741296600000|2025-03-06 21:30:00|42608|42603.2|42608|42603.2|42616.5|42611.7|42597.5|42592.7|220
1741296900000|2025-03-06 21:35:00|42608.5|42603.7|42584.5|42579.7|42612|42607.2|42583.5|42578.7|153
1741297200000|2025-03-06 21:40:00|42585|42580.2|42592.5|42587.7|42594.5|42589.7|42583|42578.2|148
1741297500000|2025-03-06 21:45:00|42593|42588.2|42605.5|42600.7|42611.5|42606.7|42593|42588.2|122
1741297800000|2025-03-06 21:50:00|42603|42598.2|42604.5|42599.7|42614|42609.2|42603|42598.2|72
1741298100000|2025-03-06 21:55:00|42605.5|42600.7|42604.6|42594.8|42621|42616.2|42599.5|42591.8|192
1741298400000|2025-03-06 22:00:00|42604.8|42595|42597|42587.2|42617|42607.2|42596.1|42586.3|0
1741298700000|2025-03-06 22:05:00|42597.3|42587.5|42626.4|42616.6|42627.8|42618|42596.9|42587.1|0
1741299000000|2025-03-06 22:10:00|42626.5|42616.7|42638.9|42629.1|42645.2|42635.4|42623.3|42613.5|0
1741299300000|2025-03-06 22:15:00|42642.1|42632.3|42644.5|42634.7|42644.5|42634.7|42636.5|42626.7|0
1741299600000|2025-03-06 22:20:00|42644.8|42635|42649.9|42640.1|42651.8|42642|42643.9|42634.1|0
1741299900000|2025-03-06 22:25:00|42650.4|42640.6|42641.4|42631.6|42655.6|42645.8|42641.4|42631.6|0
1741300200000|2025-03-06 22:30:00|42641.3|42631.5|42644.2|42634.4|42645|42635.2|42636|42626.2|0
1741300500000|2025-03-06 22:35:00|42645.3|42635.5|42645.9|42636.1|42654.2|42644.4|42641.2|42631.4|0
1741300800000|2025-03-06 22:40:00|42646.5|42636.7|42641.3|42631.5|42648.1|42638.3|42640|42630.2|0
1741301100000|2025-03-06 22:45:00|42641.7|42631.9|42642.9|42633.1|42644|42634.2|42638|42628.2|0
1741301400000|2025-03-06 22:50:00|42644.3|42634.5|42644.6|42634.8|42647.1|42637.3|42640.2|42630.4|0
1741301700000|2025-03-06 22:55:00|42639.4|42629.6|42635.6|42625.8|42646.5|42636.7|42635.6|42625.8|0
1741302000000|2025-03-06 23:00:00|42605.4|42600.6|42625.9|42621.1|42629.9|42625.1|42586.9|42582.1|157
1741302300000|2025-03-06 23:05:00|42625.4|42620.6|42617.4|42612.6|42628.9|42624.1|42600.9|42596.1|69
1741302600000|2025-03-06 23:10:00|42617.9|42613.1|42629.9|42625.1|42639.4|42634.6|42612.9|42608.1|100
1741302900000|2025-03-06 23:15:00|42629.4|42624.6|42622.9|42618.1|42630.9|42626.1|42620.4|42615.6|45
1741303200000|2025-03-06 23:20:00|42622.4|42617.6|42612.4|42607.6|42622.4|42617.6|42600.4|42595.6|166
1741303500000|2025-03-06 23:25:00|42612.9|42608.1|42617.4|42612.6|42617.4|42612.6|42608.4|42603.6|39
1741303800000|2025-03-06 23:30:00|42616.9|42612.1|42628.9|42624.1|42637.4|42632.6|42616.9|42612.1|170
1741304100000|2025-03-06 23:35:00|42628.4|42623.6|42635.9|42631.1|42636.9|42632.1|42626.9|42622.1|79
1741304400000|2025-03-06 23:40:00|42636.4|42631.6|42638.4|42633.6|42640.4|42635.6|42632.4|42627.6|63
1741304700000|2025-03-06 23:45:00|42637.9|42633.1|42620.4|42615.6|42637.9|42633.1|42618.4|42613.6|87
1741305000000|2025-03-06 23:50:00|42620.9|42616.1|42623.4|42618.6|42636.4|42631.6|42620.9|42616.1|99
1741305300000|2025-03-06 23:55:00|42622.9|42618.1|42633.4|42628.6|42634.4|42629.6|42618.4|42613.6|119
1741305600000|2025-03-07 00:00:00|42633.9|42629.1|42627.4|42622.6|42639.4|42634.6|42609.4|42604.6|169
1741305900000|2025-03-07 00:05:00|42626.9|42622.1|42627.4|42622.6|42639.9|42635.1|42621.9|42617.1|103
1741306200000|2025-03-07 00:10:00|42627.9|42623.1|42637.4|42632.6|42640.4|42635.6|42625.4|42620.6|58
1741306500000|2025-03-07 00:15:00|42636.9|42632.1|42654.4|42649.6|42654.4|42649.6|42630.4|42625.6|114
1741306800000|2025-03-07 00:20:00|42652.4|42647.6|42635.4|42630.6|42654.4|42649.6|42629.4|42624.6|137
1741307100000|2025-03-07 00:25:00|42635.9|42631.1|42627.4|42622.6|42636.4|42631.6|42601.4|42596.6|285
1741307400000|2025-03-07 00:30:00|42626.9|42622.1|42650.9|42646.1|42652.9|42648.1|42623.4|42618.6|156
1741307700000|2025-03-07 00:35:00|42651.4|42646.6|42634.4|42629.6|42652.4|42647.6|42628.4|42623.6|139
1741308000000|2025-03-07 00:40:00|42634.9|42630.1|42663.9|42659.1|42675.4|42670.6|42634.4|42629.6|204
1741308300000|2025-03-07 00:45:00|42665.4|42660.6|42656.4|42651.6|42665.4|42660.6|42642.4|42637.6|110
1741308600000|2025-03-07 00:50:00|42659.4|42654.6|42653.4|42648.6|42666.4|42661.6|42646.4|42641.6|100
1741308900000|2025-03-07 00:55:00|42653.9|42649.1|42644.4|42639.6|42654.4|42649.6|42642.4|42637.6|99
1741309200000|2025-03-07 01:00:00|42644.9|42640.1|42649.4|42644.6|42653.9|42649.1|42630.9|42626.1|234
1741309500000|2025-03-07 01:05:00|42648.9|42644.1|42682.4|42677.6|42686.4|42681.6|42641.9|42637.1|196
1741309800000|2025-03-07 01:10:00|42681.9|42677.1|42697.9|42693.1|42701.9|42697.1|42681.9|42677.1|139
1741310100000|2025-03-07 01:15:00|42696.9|42692.1|42687.4|42682.6|42696.9|42692.1|42681.4|42676.6|75
1741310400000|2025-03-07 01:20:00|42686.9|42682.1|42673.4|42668.6|42688.4|42683.6|42670.4|42665.6|93
1741310700000|2025-03-07 01:25:00|42672.9|42668.1|42663.4|42658.6|42679.9|42675.1|42661.4|42656.6|107
1741311000000|2025-03-07 01:30:00|42663.9|42659.1|42663.4|42658.6|42670.9|42666.1|42657.4|42652.6|60
1741311300000|2025-03-07 01:35:00|42662.9|42658.1|42663.4|42658.6|42670.9|42666.1|42658.4|42653.6|114
1741311600000|2025-03-07 01:40:00|42662.9|42658.1|42675.4|42670.6|42675.9|42671.1|42656.4|42651.6|55
1741311900000|2025-03-07 01:45:00|42674.9|42670.1|42670.9|42666.1|42676.9|42672.1|42667.4|42662.6|26
1741312200000|2025-03-07 01:50:00|42670.4|42665.6|42667.4|42662.6|42673.4|42668.6|42658.4|42653.6|29
1741312500000|2025-03-07 01:55:00|42667.9|42663.1|42673.4|42668.6|42682.4|42677.6|42667.9|42663.1|71
1741312800000|2025-03-07 02:00:00|42674.4|42669.6|42670.4|42665.6|42679.9|42675.1|42661.4|42656.6|81
1741313100000|2025-03-07 02:05:00|42669.9|42665.1|42666.4|42661.6|42674.9|42670.1|42662.9|42658.1|32
1741313400000|2025-03-07 02:10:00|42666.9|42662.1|42676.9|42672.1|42677.9|42673.1|42665.4|42660.6|63
1741313700000|2025-03-07 02:15:00|42676.4|42671.6|42689.9|42685.1|42705.9|42701.1|42675.9|42671.1|168
1741314000000|2025-03-07 02:20:00|42690.4|42685.6|42674.4|42669.6|42691.9|42687.1|42668.4|42663.6|85
1741314300000|2025-03-07 02:25:00|42673.9|42669.1|42662.4|42657.6|42673.9|42669.1|42659.4|42654.6|83
1741314600000|2025-03-07 02:30:00|42662.9|42658.1|42659.4|42654.6|42663.9|42659.1|42639.4|42634.6|111
1741314900000|2025-03-07 02:35:00|42659.9|42655.1|42663.4|42658.6|42669.9|42665.1|42654.4|42649.6|69
1741315200000|2025-03-07 02:40:00|42663.9|42659.1|42669.4|42664.6|42670.4|42665.6|42657.9|42653.1|63
1741315500000|2025-03-07 02:45:00|42669.9|42665.1|42666.4|42661.6|42676.9|42672.1|42666.4|42661.6|28
1741315800000|2025-03-07 02:50:00|42666.9|42662.1|42667.4|42662.6|42675.9|42671.1|42662.4|42657.6|37
1741316100000|2025-03-07 02:55:00|42667.9|42663.1|42667.4|42662.6|42669.4|42664.6|42661.9|42657.1|20
1741316400000|2025-03-07 03:00:00|42667.9|42663.1|42664.4|42659.6|42671.9|42667.1|42661.9|42657.1|26
1741316700000|2025-03-07 03:05:00|42664.9|42660.1|42664.4|42659.6|42668.4|42663.6|42654.4|42649.6|27
1741317000000|2025-03-07 03:10:00|42663.9|42659.1|42644.4|42639.6|42664.4|42659.6|42643.4|42638.6|42
1741317300000|2025-03-07 03:15:00|42643.9|42639.1|42645.4|42640.6|42653.9|42649.1|42636.9|42632.1|102
1741317600000|2025-03-07 03:20:00|42645.9|42641.1|42650.9|42646.1|42652.4|42647.6|42633.4|42628.6|70
1741317900000|2025-03-07 03:25:00|42650.4|42645.6|42652.9|42648.1|42656.4|42651.6|42643.4|42638.6|27
1741318200000|2025-03-07 03:30:00|42653.4|42648.6|42644.9|42640.1|42653.4|42648.6|42634.4|42629.6|78
1741318500000|2025-03-07 03:35:00|42645.4|42640.6|42640.4|42635.6|42646.4|42641.6|42630.9|42626.1|52
1741318800000|2025-03-07 03:40:00|42640.9|42636.1|42639.4|42634.6|42642.4|42637.6|42631.4|42626.6|37
1741319100000|2025-03-07 03:45:00|42639.9|42635.1|42631.4|42626.6|42641.4|42636.6|42625.9|42621.1|58
1741319400000|2025-03-07 03:50:00|42630.9|42626.1|42627.4|42622.6|42636.4|42631.6|42623.9|42619.1|92
1741319700000|2025-03-07 03:55:00|42627.9|42623.1|42624.4|42619.6|42635.9|42631.1|42621.4|42616.6|50
1741320000000|2025-03-07 04:00:00|42623.9|42619.1|42631.4|42626.6|42634.9|42630.1|42618.9|42614.1|75
1741320300000|2025-03-07 04:05:00|42630.9|42626.1|42635.4|42630.6|42638.4|42633.6|42628.4|42623.6|38
1741320600000|2025-03-07 04:10:00|42634.9|42630.1|42626.4|42621.6|42637.4|42632.6|42624.4|42619.6|39
1741320900000|2025-03-07 04:15:00|42625.9|42621.1|42616.4|42611.6|42625.9|42621.1|42606.4|42601.6|56
1741321200000|2025-03-07 04:20:00|42616.9|42612.1|42614.9|42610.1|42618.9|42614.1|42610.9|42606.1|51
1741321500000|2025-03-07 04:25:00|42615.4|42610.6|42615.4|42610.6|42616.4|42611.6|42598.4|42593.6|221
1741321800000|2025-03-07 04:30:00|42614.9|42610.1|42626.4|42621.6|42629.4|42624.6|42614.4|42609.6|63
1741322100000|2025-03-07 04:35:00|42626.9|42622.1|42636.4|42631.6|42638.4|42633.6|42623.4|42618.6|55
1741322400000|2025-03-07 04:40:00|42636.9|42632.1|42635.4|42630.6|42640.9|42636.1|42631.9|42627.1|63
1741322700000|2025-03-07 04:45:00|42634.9|42630.1|42637.9|42633.1|42638.4|42633.6|42628.9|42624.1|29
1741323000000|2025-03-07 04:50:00|42637.4|42632.6|42635.4|42630.6|42641.9|42637.1|42632.4|42627.6|56
1741323300000|2025-03-07 04:55:00|42635.9|42631.1|42642.4|42637.6|42647.4|42642.6|42634.4|42629.6|56
1741323600000|2025-03-07 05:00:00|42641.9|42637.1|42622.4|42617.6|42646.9|42642.1|42620.9|42616.1|65
1741323900000|2025-03-07 05:05:00|42621.9|42617.1|42618.4|42613.6|42627.4|42622.6|42613.9|42609.1|55
1741324200000|2025-03-07 05:10:00|42617.9|42613.1|42607.4|42602.6|42622.4|42617.6|42605.4|42600.6|76
1741324500000|2025-03-07 05:15:00|42606.9|42602.1|42623.4|42618.6|42624.4|42619.6|42603.9|42599.1|82
1741324800000|2025-03-07 05:20:00|42622.9|42618.1|42613.4|42608.6|42624.4|42619.6|42604.4|42599.6|54
1741325100000|2025-03-07 05:25:00|42613.9|42609.1|42619.4|42614.6|42625.9|42621.1|42613.9|42609.1|32
1741325400000|2025-03-07 05:30:00|42619.9|42615.1|42634.4|42629.6|42635.9|42631.1|42619.9|42615.1|54
1741325700000|2025-03-07 05:35:00|42633.9|42629.1|42628.4|42623.6|42635.9|42631.1|42624.9|42620.1|49
1741326000000|2025-03-07 05:40:00|42627.9|42623.1|42623.4|42618.6|42635.4|42630.6|42621.4|42616.6|39
1741326300000|2025-03-07 05:45:00|42623.9|42619.1|42616.4|42611.6|42628.9|42624.1|42615.9|42611.1|12
1741326600000|2025-03-07 05:50:00|42615.9|42611.1|42606.4|42601.6|42618.4|42613.6|42599.9|42595.1|95
1741326900000|2025-03-07 05:55:00|42605.9|42601.1|42602.4|42597.6|42611.4|42606.6|42589.9|42585.1|113
1741327200000|2025-03-07 06:00:00|42602.9|42598.1|42580.4|42575.6|42606.4|42601.6|42571.9|42567.1|181
1741327500000|2025-03-07 06:05:00|42579.9|42575.1|42571.9|42567.1|42582.9|42578.1|42561.9|42557.1|134
1741327800000|2025-03-07 06:10:00|42572.4|42567.6|42573.4|42568.6|42576.9|42572.1|42561.9|42557.1|167
1741328100000|2025-03-07 06:15:00|42572.9|42568.1|42581.4|42576.6|42583.4|42578.6|42569.4|42564.6|61
1741328400000|2025-03-07 06:20:00|42580.9|42576.1|42566.4|42561.6|42582.4|42577.6|42564.4|42559.6|77
1741328700000|2025-03-07 06:25:00|42565.9|42561.1|42573.9|42569.1|42576.4|42571.6|42565.4|42560.6|78
1741329000000|2025-03-07 06:30:00|42572.9|42568.1|42564.9|42560.1|42579.9|42575.1|42559.9|42555.1|217
1741329300000|2025-03-07 06:35:00|42565.4|42560.6|42557.4|42552.6|42569.4|42564.6|42556.9|42552.1|107
1741329600000|2025-03-07 06:40:00|42556.9|42552.1|42567.4|42562.6|42572.4|42567.6|42555.9|42551.1|87
1741329900000|2025-03-07 06:45:00|42567.9|42563.1|42569.4|42564.6|42578.4|42573.6|42567.9|42563.1|61
1741330200000|2025-03-07 06:50:00|42568.4|42563.6|42570.4|42565.6|42575.4|42570.6|42564.4|42559.6|153
1741330500000|2025-03-07 06:55:00|42569.9|42565.1|42576.4|42571.6|42578.4|42573.6|42566.4|42561.6|69
1741330800000|2025-03-07 07:00:00|42575.8|42572.2|42601.8|42598.2|42610.8|42607.2|42567.8|42564.2|426
1741331100000|2025-03-07 07:05:00|42602.3|42598.7|42620.8|42617.2|42627.8|42624.2|42596.8|42593.2|119
1741331400000|2025-03-07 07:10:00|42620.3|42616.7|42625.3|42621.7|42638.8|42635.2|42620.3|42616.7|124
1741331700000|2025-03-07 07:15:00|42624.8|42621.2|42617.8|42614.2|42627.8|42624.2|42615.3|42611.7|116
1741332000000|2025-03-07 07:20:00|42617.3|42613.7|42611.8|42608.2|42627.3|42623.7|42611.3|42607.7|119
1741332300000|2025-03-07 07:25:00|42612.3|42608.7|42625.8|42622.2|42633.8|42630.2|42612.3|42608.7|100
1741332600000|2025-03-07 07:30:00|42625.3|42621.7|42624.8|42621.2|42628.8|42625.2|42610.8|42607.2|100
1741332900000|2025-03-07 07:35:00|42624.3|42620.7|42580.8|42577.2|42632.8|42629.2|42579.8|42576.2|252
1741333200000|2025-03-07 07:40:00|42580.3|42576.7|42594.8|42591.2|42595.8|42592.2|42577.8|42574.2|103
1741333500000|2025-03-07 07:45:00|42596.8|42593.2|42643.3|42639.7|42643.8|42640.2|42592.8|42589.2|191
1741333800000|2025-03-07 07:50:00|42642.8|42639.2|42629.8|42626.2|42651.3|42647.7|42624.8|42621.2|130
1741334100000|2025-03-07 07:55:00|42629.3|42625.7|42639.8|42636.2|42646.8|42643.2|42622.8|42619.2|193
1741334400000|2025-03-07 08:00:00|42640.3|42636.7|42642.3|42638.7|42649.8|42646.2|42608.8|42605.2|718
1741334700000|2025-03-07 08:05:00|42641.8|42638.2|42629.3|42625.7|42658.3|42654.7|42619.8|42616.2|234
1741335000000|2025-03-07 08:10:00|42629.8|42626.2|42651.8|42648.2|42656.8|42653.2|42613.8|42610.2|303
1741335300000|2025-03-07 08:15:00|42652.3|42648.7|42638.8|42635.2|42652.3|42648.7|42621.8|42618.2|246
1741335600000|2025-03-07 08:20:00|42639.3|42635.7|42633.8|42630.2|42642.8|42639.2|42616.3|42612.7|185
1741335900000|2025-03-07 08:25:00|42634.3|42630.7|42629.8|42626.2|42643.3|42639.7|42623.3|42619.7|159
1741336200000|2025-03-07 08:30:00|42629.3|42625.7|42619.8|42616.2|42657.8|42654.2|42618.8|42615.2|239
1741336500000|2025-03-07 08:35:00|42620.3|42616.7|42585.8|42582.2|42628.8|42625.2|42579.8|42576.2|241
1741336800000|2025-03-07 08:40:00|42586.3|42582.7|42608.3|42604.7|42611.3|42607.7|42573.3|42569.7|275
1741337100000|2025-03-07 08:45:00|42607.8|42604.2|42624.8|42621.2|42627.8|42624.2|42588.8|42585.2|221
1741337400000|2025-03-07 08:50:00|42625.3|42621.7|42614.3|42610.7|42638.3|42634.7|42605.8|42602.2|186
1741337700000|2025-03-07 08:55:00|42614.8|42611.2|42616.8|42613.2|42641.3|42637.7|42614.8|42611.2|102
1741338000000|2025-03-07 09:00:00|42615.3|42611.7|42664.3|42660.7|42677.8|42674.2|42605.8|42602.2|447
1741338300000|2025-03-07 09:05:00|42663.8|42660.2|42654.8|42651.2|42668.8|42665.2|42649.3|42645.7|235
1741338600000|2025-03-07 09:10:00|42654.3|42650.7|42680.3|42676.7|42682.8|42679.2|42645.8|42642.2|338
1741338900000|2025-03-07 09:15:00|42680.8|42677.2|42670.3|42666.7|42680.8|42677.2|42651.3|42647.7|312
1741339200000|2025-03-07 09:20:00|42670.8|42667.2|42649.8|42646.2|42670.8|42667.2|42648.8|42645.2|210
1741339500000|2025-03-07 09:25:00|42649.3|42645.7|42663.8|42660.2|42665.3|42661.7|42642.8|42639.2|180
1741339800000|2025-03-07 09:30:00|42664.3|42660.7|42666.8|42663.2|42677.8|42674.2|42654.3|42650.7|141
1741340100000|2025-03-07 09:35:00|42667.3|42663.7|42665.8|42662.2|42675.8|42672.2|42657.8|42654.2|147
1741340400000|2025-03-07 09:40:00|42665.3|42661.7|42665.8|42662.2|42668.8|42665.2|42655.8|42652.2|117
1741340700000|2025-03-07 09:45:00|42666.8|42663.2|42681.8|42678.2|42681.8|42678.2|42662.3|42658.7|162
1741341000000|2025-03-07 09:50:00|42682.3|42678.7|42675.8|42672.2|42687.3|42683.7|42668.3|42664.7|173
1741341300000|2025-03-07 09:55:00|42676.3|42672.7|42665.8|42662.2|42679.8|42676.2|42661.3|42657.7|89
1741341600000|2025-03-07 10:00:00|42666.3|42662.7|42630.3|42626.7|42667.8|42664.2|42629.8|42626.2|196
1741341900000|2025-03-07 10:05:00|42631.3|42627.7|42590.8|42587.2|42632.8|42629.2|42587.8|42584.2|348
1741342200000|2025-03-07 10:10:00|42591.3|42587.7|42632.8|42629.2|42634.8|42631.2|42591.3|42587.7|163
1741342500000|2025-03-07 10:15:00|42633.3|42629.7|42638.3|42634.7|42642.3|42638.7|42626.8|42623.2|141
1741342800000|2025-03-07 10:20:00|42637.8|42634.2|42639.8|42636.2|42644.3|42640.7|42626.8|42623.2|71
1741343100000|2025-03-07 10:25:00|42640.3|42636.7|42637.8|42634.2|42647.3|42643.7|42623.3|42619.7|123
1741343400000|2025-03-07 10:30:00|42638.3|42634.7|42642.8|42639.2|42645.3|42641.7|42624.8|42621.2|84
1741343700000|2025-03-07 10:35:00|42643.3|42639.7|42644.8|42641.2|42659.3|42655.7|42642.8|42639.2|124
1741344000000|2025-03-07 10:40:00|42645.3|42641.7|42642.3|42638.7|42664.8|42661.2|42641.3|42637.7|91
1741344300000|2025-03-07 10:45:00|42642.8|42639.2|42639.8|42636.2|42647.8|42644.2|42631.8|42628.2|80
1741344600000|2025-03-07 10:50:00|42638.8|42635.2|42627.8|42624.2|42644.8|42641.2|42619.3|42615.7|197
1741344900000|2025-03-07 10:55:00|42627.3|42623.7|42636.8|42633.2|42636.8|42633.2|42623.8|42620.2|118
1741345200000|2025-03-07 11:00:00|42637.3|42633.7|42648.8|42645.2|42653.8|42650.2|42612.8|42609.2|165
1741345500000|2025-03-07 11:05:00|42648.3|42644.7|42643.8|42640.2|42663.8|42660.2|42640.8|42637.2|105
1741345800000|2025-03-07 11:10:00|42644.3|42640.7|42639.3|42635.7|42646.3|42642.7|42624.3|42620.7|87
1741346100000|2025-03-07 11:15:00|42638.8|42635.2|42644.8|42641.2|42652.8|42649.2|42634.3|42630.7|96
1741346400000|2025-03-07 11:20:00|42645.3|42641.7|42653.8|42650.2|42660.8|42657.2|42641.8|42638.2|61
1741346700000|2025-03-07 11:25:00|42653.3|42649.7|42645.8|42642.2|42653.3|42649.7|42637.8|42634.2|87
1741347000000|2025-03-07 11:30:00|42646.3|42642.7|42655.8|42652.2|42664.8|42661.2|42641.8|42638.2|164
1741347300000|2025-03-07 11:35:00|42656.3|42652.7|42668.8|42665.2|42672.8|42669.2|42654.8|42651.2|97
1741347600000|2025-03-07 11:40:00|42666.8|42663.2|42649.3|42645.7|42666.8|42663.2|42640.3|42636.7|146
1741347900000|2025-03-07 11:45:00|42648.8|42645.2|42642.8|42639.2|42656.8|42653.2|42642.8|42639.2|70
1741348200000|2025-03-07 11:50:00|42643.8|42640.2|42644.8|42641.2|42647.3|42643.7|42633.3|42629.7|101
1741348500000|2025-03-07 11:55:00|42644.3|42640.7|42651.3|42647.7|42653.8|42650.2|42638.8|42635.2|141
1741348800000|2025-03-07 12:00:00|42651.8|42648.2|42662.8|42659.2|42666.8|42663.2|42638.8|42635.2|315
1741349100000|2025-03-07 12:05:00|42662.3|42658.7|42651.3|42647.7|42676.8|42673.2|42647.3|42643.7|297
1741349400000|2025-03-07 12:10:00|42650.8|42647.2|42653.8|42650.2|42659.3|42655.7|42639.8|42636.2|195
1741349700000|2025-03-07 12:15:00|42654.3|42650.7|42627.8|42624.2|42660.8|42657.2|42622.3|42618.7|229
1741350000000|2025-03-07 12:20:00|42627.3|42623.7|42612.8|42609.2|42630.3|42626.7|42612.8|42609.2|209
1741350300000|2025-03-07 12:25:00|42611.8|42608.2|42585.8|42582.2|42613.3|42609.7|42585.3|42581.7|340
1741350600000|2025-03-07 12:30:00|42586.3|42582.7|42598.8|42595.2|42608.8|42605.2|42571.8|42568.2|404
1741350900000|2025-03-07 12:35:00|42598.3|42594.7|42586.8|42583.2|42613.8|42610.2|42585.8|42582.2|212
1741351200000|2025-03-07 12:40:00|42586.3|42582.7|42550.8|42547.2|42593.8|42590.2|42549.8|42546.2|455
1741351500000|2025-03-07 12:45:00|42550.3|42546.7|42572.3|42568.7|42579.3|42575.7|42550.3|42546.7|379
1741351800000|2025-03-07 12:50:00|42570.3|42566.7|42563.8|42560.2|42576.3|42572.7|42554.3|42550.7|299
1741352100000|2025-03-07 12:55:00|42564.3|42560.7|42581.8|42578.2|42590.8|42587.2|42563.8|42560.2|372
1741352400000|2025-03-07 13:00:00|42581.3|42577.7|42571.3|42567.7|42583.3|42579.7|42564.3|42560.7|246
1741352700000|2025-03-07 13:05:00|42570.8|42567.2|42575.8|42572.2|42590.3|42586.7|42560.3|42556.7|283
1741353000000|2025-03-07 13:10:00|42575.3|42571.7|42555.8|42552.2|42581.3|42577.7|42553.8|42550.2|242
1741353300000|2025-03-07 13:15:00|42554.8|42551.2|42558.8|42555.2|42562.8|42559.2|42534.8|42531.2|458
1741353600000|2025-03-07 13:20:00|42559.3|42555.7|42565.8|42562.2|42569.8|42566.2|42548.8|42545.2|385
1741353900000|2025-03-07 13:25:00|42566.3|42562.7|42558.3|42554.7|42580.3|42576.7|42549.8|42546.2|474
1741354200000|2025-03-07 13:30:00|42557.8|42554.2|42638.3|42634.7|42851.8|42848.2|42490.3|42486.7|4119
1741354500000|2025-03-07 13:35:00|42638.8|42635.2|42608.3|42604.7|42690.3|42686.7|42563.8|42560.2|1183
1741354800000|2025-03-07 13:40:00|42607.8|42604.2|42604.3|42600.7|42610.3|42606.7|42483.8|42480.2|1292
1741355100000|2025-03-07 13:45:00|42604.8|42601.2|42571.3|42567.7|42613.3|42609.7|42551.8|42548.2|558
1741355400000|2025-03-07 13:50:00|42572.3|42568.7|42574.3|42570.7|42587.3|42583.7|42539.8|42536.2|444
1741355700000|2025-03-07 13:55:00|42573.8|42570.2|42449.8|42446.2|42576.3|42572.7|42427.8|42424.2|1156
1741356000000|2025-03-07 14:00:00|42448.8|42445.2|42485.8|42482.2|42493.8|42490.2|42417.8|42414.2|1637
1741356300000|2025-03-07 14:05:00|42485.3|42481.7|42440.3|42436.7|42510.3|42506.7|42408.3|42404.7|873
1741356600000|2025-03-07 14:10:00|42440.8|42437.2|42409.8|42406.2|42441.8|42438.2|42364.3|42360.7|1198
1741356900000|2025-03-07 14:15:00|42410.3|42406.7|42425.3|42421.7|42440.8|42437.2|42404.3|42400.7|616
1741357200000|2025-03-07 14:20:00|42424.8|42421.2|42441.3|42437.7|42458.3|42454.7|42416.8|42413.2|559
1741357500000|2025-03-07 14:25:00|42440.8|42437.2|42372.8|42369.2|42459.8|42456.2|42365.8|42362.2|1602
1741357800000|2025-03-07 14:30:00|42372.2|42369.8|42536.7|42534.3|42539.2|42536.8|42366.2|42363.8|5793
1741358100000|2025-03-07 14:35:00|42537.7|42535.3|42426.2|42423.8|42543.2|42540.8|42423.2|42420.8|3412
1741358400000|2025-03-07 14:40:00|42426.7|42424.3|42543.2|42540.8|42603.2|42600.8|42426.7|42424.3|3211
1741358700000|2025-03-07 14:45:00|42543.7|42541.3|42707.7|42705.3|42729.2|42726.8|42538.2|42535.8|3001
1741359000000|2025-03-07 14:50:00|42708.2|42705.8|42699.2|42696.8|42721.2|42718.8|42672.7|42670.3|1681
1741359300000|2025-03-07 14:55:00|42698.7|42696.3|42597.2|42594.8|42731.2|42728.8|42597.2|42594.8|2264
1741359600000|2025-03-07 15:00:00|42597.7|42595.3|42658.2|42655.8|42667.7|42665.3|42524.7|42522.3|2203
1741359900000|2025-03-07 15:05:00|42657.7|42655.3|42649.2|42646.8|42685.7|42683.3|42626.7|42624.3|1673
1741360200000|2025-03-07 15:10:00|42648.7|42646.3|42556.2|42553.8|42669.7|42667.3|42538.2|42535.8|1889
1741360500000|2025-03-07 15:15:00|42555.7|42553.3|42492.7|42490.3|42562.2|42559.8|42467.2|42464.8|2541
1741360800000|2025-03-07 15:20:00|42492.2|42489.8|42578.7|42576.3|42614.2|42611.8|42482.7|42480.3|2109
1741361100000|2025-03-07 15:25:00|42578.2|42575.8|42581.2|42578.8|42596.2|42593.8|42536.2|42533.8|1509
1741361400000|2025-03-07 15:30:00|42583.2|42580.8|42457.7|42455.3|42583.2|42580.8|42414.2|42411.8|2760
1741361700000|2025-03-07 15:35:00|42457.2|42454.8|42364.2|42361.8|42457.2|42454.8|42351.2|42348.8|2367
1741362000000|2025-03-07 15:40:00|42364.7|42362.3|42376.7|42374.3|42390.2|42387.8|42320.7|42318.3|2056
1741362300000|2025-03-07 15:45:00|42378.2|42375.8|42547.7|42545.3|42632.2|42629.8|42362.7|42360.3|4534
1741362600000|2025-03-07 15:50:00|42548.2|42545.8|42476.2|42473.8|42566.2|42563.8|42411.7|42409.3|2049
1741362900000|2025-03-07 15:55:00|42476.7|42474.3|42485.7|42483.3|42518.2|42515.8|42444.2|42441.8|1084
1741363200000|2025-03-07 16:00:00|42485.2|42482.8|42464.7|42462.3|42504.7|42502.3|42435.2|42432.8|1193
1741363500000|2025-03-07 16:05:00|42464.2|42461.8|42462.7|42460.3|42511.2|42508.8|42438.7|42436.3|1279
1741363800000|2025-03-07 16:10:00|42461.2|42458.8|42450.2|42447.8|42481.2|42478.8|42426.7|42424.3|851
1741364100000|2025-03-07 16:15:00|42450.7|42448.3|42370.7|42368.3|42459.2|42456.8|42364.2|42361.8|1222
1741364400000|2025-03-07 16:20:00|42372.2|42369.8|42319.2|42316.8|42389.7|42387.3|42309.2|42306.8|1561
1741364700000|2025-03-07 16:25:00|42317.2|42314.8|42253.2|42250.8|42333.7|42331.3|42238.7|42236.3|2888
1741365000000|2025-03-07 16:30:00|42253.7|42251.3|42261.2|42258.8|42292.2|42289.8|42239.7|42237.3|1880
1741365300000|2025-03-07 16:35:00|42262.2|42259.8|42249.2|42246.8|42271.2|42268.8|42232.2|42229.8|1216
1741365600000|2025-03-07 16:40:00|42248.7|42246.3|42229.2|42226.8|42249.2|42246.8|42196.7|42194.3|1937
1741365900000|2025-03-07 16:45:00|42230.2|42227.8|42206.7|42204.3|42259.2|42256.8|42178.7|42176.3|1577
1741366200000|2025-03-07 16:50:00|42207.2|42204.8|42207.2|42204.8|42215.2|42212.8|42164.7|42162.3|1357
1741366500000|2025-03-07 16:55:00|42206.7|42204.3|42250.7|42248.3|42256.2|42253.8|42190.7|42188.3|1531
1741366800000|2025-03-07 17:00:00|42250.2|42247.8|42264.2|42261.8|42349.2|42346.8|42244.2|42241.8|2240
1741367100000|2025-03-07 17:05:00|42265.2|42262.8|42197.2|42194.8|42295.2|42292.8|42177.2|42174.8|1982
1741367400000|2025-03-07 17:10:00|42197.7|42195.3|42243.7|42241.3|42248.7|42246.3|42162.2|42159.8|1545
1741367700000|2025-03-07 17:15:00|42243.2|42240.8|42187.2|42184.8|42250.7|42248.3|42161.2|42158.8|833
1741368000000|2025-03-07 17:20:00|42187.7|42185.3|42272.2|42269.8|42282.2|42279.8|42179.2|42176.8|1042
1741368300000|2025-03-07 17:25:00|42271.7|42269.3|42313.2|42310.8|42314.2|42311.8|42258.2|42255.8|963
1741368600000|2025-03-07 17:30:00|42312.7|42310.3|42396.7|42394.3|42413.2|42410.8|42276.7|42274.3|1915
1741368900000|2025-03-07 17:35:00|42397.2|42394.8|42427.2|42424.8|42479.2|42476.8|42361.2|42358.8|2722
1741369200000|2025-03-07 17:40:00|42426.2|42423.8|42533.7|42531.3|42541.2|42538.8|42419.2|42416.8|1640
1741369500000|2025-03-07 17:45:00|42533.2|42530.8|42567.2|42564.8|42625.7|42623.3|42529.7|42527.3|2692
1741369800000|2025-03-07 17:50:00|42567.7|42565.3|42643.7|42641.3|42651.7|42649.3|42561.2|42558.8|1558
1741370100000|2025-03-07 17:55:00|42643.2|42640.8|42480.7|42478.3|42650.2|42647.8|42444.7|42442.3|2733
1741370400000|2025-03-07 18:00:00|42481.2|42478.8|42629.2|42626.8|42635.2|42632.8|42471.2|42468.8|2343
1741370700000|2025-03-07 18:05:00|42628.7|42626.3|42624.2|42621.8|42712.2|42709.8|42617.2|42614.8|2914
1741371000000|2025-03-07 18:10:00|42624.7|42622.3|42685.7|42683.3|42695.2|42692.8|42578.2|42575.8|2054
1741371300000|2025-03-07 18:15:00|42688.2|42685.8|42682.2|42679.8|42697.7|42695.3|42660.2|42657.8|1379
1741371600000|2025-03-07 18:20:00|42683.7|42681.3|42617.7|42615.3|42724.2|42721.8|42603.2|42600.8|2054
1741371900000|2025-03-07 18:25:00|42616.2|42613.8|42607.2|42604.8|42634.2|42631.8|42574.2|42571.8|1013
1741372200000|2025-03-07 18:30:00|42611.2|42608.8|42618.2|42615.8|42638.2|42635.8|42575.2|42572.8|1128
1741372500000|2025-03-07 18:35:00|42617.7|42615.3|42738.2|42735.8|42749.2|42746.8|42604.7|42602.3|1443
1741372800000|2025-03-07 18:40:00|42737.2|42734.8|42709.2|42706.8|42762.2|42759.8|42669.2|42666.8|1576
1741373100000|2025-03-07 18:45:00|42709.7|42707.3|42716.7|42714.3|42757.7|42755.3|42699.2|42696.8|1005
1741373400000|2025-03-07 18:50:00|42718.2|42715.8|42749.2|42746.8|42757.2|42754.8|42694.2|42691.8|1145
1741373700000|2025-03-07 18:55:00|42748.7|42746.3|42768.7|42766.3|42771.2|42768.8|42719.2|42716.8|957
1741374000000|2025-03-07 19:00:00|42769.2|42766.8|42805.2|42802.8|42835.2|42832.8|42761.2|42758.8|1465
1741374300000|2025-03-07 19:05:00|42804.7|42802.3|42712.7|42710.3|42805.2|42802.8|42708.7|42706.3|1320
1741374600000|2025-03-07 19:10:00|42713.2|42710.8|42758.7|42756.3|42773.2|42770.8|42713.2|42710.8|1004
1741374900000|2025-03-07 19:15:00|42760.2|42757.8|42798.2|42795.8|42808.2|42805.8|42753.2|42750.8|693
1741375200000|2025-03-07 19:20:00|42800.2|42797.8|42879.2|42876.8|42897.7|42895.3|42797.2|42794.8|1709
1741375500000|2025-03-07 19:25:00|42878.7|42876.3|42836.2|42833.8|42886.2|42883.8|42789.2|42786.8|1422
1741375800000|2025-03-07 19:30:00|42835.7|42833.3|42829.2|42826.8|42867.7|42865.3|42808.2|42805.8|1060
1741376100000|2025-03-07 19:35:00|42827.2|42824.8|42839.7|42837.3|42861.2|42858.8|42769.2|42766.8|1121
1741376400000|2025-03-07 19:40:00|42840.2|42837.8|42807.2|42804.8|42865.7|42863.3|42785.2|42782.8|1219
1741376700000|2025-03-07 19:45:00|42807.7|42805.3|42750.2|42747.8|42809.2|42806.8|42743.7|42741.3|1315
1741377000000|2025-03-07 19:50:00|42749.7|42747.3|42774.2|42771.8|42785.2|42782.8|42733.2|42730.8|1097
1741377300000|2025-03-07 19:55:00|42773.7|42771.3|42759.2|42756.8|42794.2|42791.8|42734.7|42732.3|760
1741377600000|2025-03-07 20:00:00|42758.7|42756.3|42745.2|42742.8|42766.2|42763.8|42715.7|42713.3|1034
1741377900000|2025-03-07 20:05:00|42746.2|42743.8|42824.2|42821.8|42827.7|42825.3|42740.2|42737.8|978
1741378200000|2025-03-07 20:10:00|42823.7|42821.3|42800.7|42798.3|42850.2|42847.8|42791.2|42788.8|899
1741378500000|2025-03-07 20:15:00|42800.2|42797.8|42837.7|42835.3|42861.7|42859.3|42725.2|42722.8|1071
1741378800000|2025-03-07 20:20:00|42836.7|42834.3|42777.7|42775.3|42840.2|42837.8|42767.2|42764.8|869
1741379100000|2025-03-07 20:25:00|42778.2|42775.8|42801.2|42798.8|42820.2|42817.8|42773.2|42770.8|624
1741379400000|2025-03-07 20:30:00|42801.7|42799.3|42811.7|42809.3|42834.2|42831.8|42778.7|42776.3|885
1741379700000|2025-03-07 20:35:00|42812.2|42809.8|42674.2|42671.8|42814.2|42811.8|42637.2|42634.8|1818
1741380000000|2025-03-07 20:40:00|42674.7|42672.3|42725.2|42722.8|42735.7|42733.3|42615.2|42612.8|1965
1741380300000|2025-03-07 20:45:00|42724.7|42722.3|42803.7|42801.3|42805.7|42803.3|42715.2|42712.8|1147
1741380600000|2025-03-07 20:50:00|42794.2|42791.8|42845.7|42843.3|42845.7|42843.3|42741.7|42739.3|1449
1741380900000|2025-03-07 20:55:00|42845.2|42842.8|42790.7|42788.3|42894.7|42892.3|42780.7|42778.3|3703
1741381200000|2025-03-07 21:00:00|42771.3|42768.9|42741|42736.2|42775.5|42770.7|42701.5|42696.7|1190
1741381500000|2025-03-07 21:05:00|42740.5|42735.7|42769|42764.2|42769.5|42764.7|42730|42725.2|416
1741381800000|2025-03-07 21:10:00|42768.5|42763.7|42774.5|42769.7|42777|42772.2|42739.5|42734.7|295
1741382100000|2025-03-07 21:15:00|42775|42770.2|42775.5|42770.7|42788.5|42783.7|42759.5|42754.7|219
1741382400000|2025-03-07 21:20:00|42777|42772.2|42765.5|42760.7|42777.5|42772.7|42751|42746.2|140
1741382700000|2025-03-07 21:25:00|42765|42760.2|42766|42761.2|42772|42767.2|42760|42755.2|88
1741383000000|2025-03-07 21:30:00|42765.5|42760.7|42758|42753.2|42773|42768.2|42754.5|42749.7|219
1741383300000|2025-03-07 21:35:00|42758.5|42753.7|42755|42750.2|42760|42755.2|42753|42748.2|90
1741383600000|2025-03-07 21:40:00|42754.5|42749.7|42759|42754.2|42767.5|42762.7|42750|42745.2|132
1741383900000|2025-03-07 21:45:00|42758.5|42753.7|42762|42757.2|42770|42765.2|42752|42747.2|83
1741384200000|2025-03-07 21:50:00|42762.5|42757.7|42755.5|42750.7|42772.5|42767.7|42755|42750.2|82
1741384500000|2025-03-07 21:55:00|42756|42751.2|42741.5|42731.7|42761|42756.2|42738|42731.7|244
1741557600000|2025-03-09 22:00:00|42595|42590.2|42567.5|42562.7|42595.5|42590.7|42521|42516.2|299
1741557900000|2025-03-09 22:05:00|42569.5|42564.7|42514.5|42509.7|42581|42576.2|42501.5|42496.7|143
1741558200000|2025-03-09 22:10:00|42515|42510.2|42467|42462.2|42522|42517.2|42459|42454.2|361
1741558500000|2025-03-09 22:15:00|42466.5|42461.7|42489.5|42484.7|42519.5|42514.7|42445.5|42440.7|246
1741558800000|2025-03-09 22:20:00|42489|42484.2|42516.5|42511.7|42531.5|42526.7|42484.5|42479.7|188
1741559100000|2025-03-09 22:25:00|42516|42511.2|42503.5|42498.7|42548.5|42543.7|42499|42494.2|229
1741559400000|2025-03-09 22:30:00|42504|42499.2|42529.5|42524.7|42541|42536.2|42496.5|42491.7|176
1741559700000|2025-03-09 22:35:00|42530|42525.2|42553.5|42548.7|42557|42552.2|42530|42525.2|99
1741560000000|2025-03-09 22:40:00|42554|42549.2|42547|42542.2|42569|42564.2|42540.5|42535.7|108
1741560300000|2025-03-09 22:45:00|42547.5|42542.7|42542.5|42537.7|42565.5|42560.7|42537|42532.2|94
1741560600000|2025-03-09 22:50:00|42542|42537.2|42546|42541.2|42553.5|42548.7|42530|42525.2|117
1741560900000|2025-03-09 22:55:00|42546.5|42541.7|42486|42481.2|42550|42545.2|42485.5|42480.7|138
1741561200000|2025-03-09 23:00:00|42486.5|42481.7|42383.3|42378.5|42506|42501.2|42382.3|42377.5|599
1741561500000|2025-03-09 23:05:00|42383.8|42379|42475.8|42471|42480.8|42476|42375.3|42370.5|383
1741561800000|2025-03-09 23:10:00|42476.3|42471.5|42480.8|42476|42498.8|42494|42457.8|42453|151
1741562100000|2025-03-09 23:15:00|42481.3|42476.5|42523.8|42519|42526.8|42522|42471.8|42467|192
1741562400000|2025-03-09 23:20:00|42523.3|42518.5|42531.3|42526.5|42550.8|42546|42516.3|42511.5|196
1741562700000|2025-03-09 23:25:00|42531.8|42527|42546.3|42541.5|42547.3|42542.5|42510.3|42505.5|199
1741563000000|2025-03-09 23:30:00|42545.8|42541|42552.8|42548|42557.8|42553|42532.8|42528|123
1741563300000|2025-03-09 23:35:00|42552.3|42547.5|42545.8|42541|42554.3|42549.5|42536.3|42531.5|64
1741563600000|2025-03-09 23:40:00|42545.3|42540.5|42541.8|42537|42550.3|42545.5|42532.3|42527.5|101
1741563900000|2025-03-09 23:45:00|42542.3|42537.5|42527.3|42522.5|42545.3|42540.5|42510.3|42505.5|198
1741564200000|2025-03-09 23:50:00|42527.8|42523|42540.8|42536|42547.3|42542.5|42525.3|42520.5|100
1741564500000|2025-03-09 23:55:00|42541.8|42537|42544.3|42539.5|42553.3|42548.5|42530.3|42525.5|118
1741564800000|2025-03-10 00:00:00|42543.3|42538.5|42547.3|42542.5|42548.8|42544|42511.3|42506.5|453
1741565100000|2025-03-10 00:05:00|42545.8|42541|42560.3|42555.5|42572.3|42567.5|42540.8|42536|210
1741565400000|2025-03-10 00:10:00|42559.8|42555|42547.8|42543|42569.8|42565|42546.8|42542|83
1741565700000|2025-03-10 00:15:00|42547.3|42542.5|42523.8|42519|42548.8|42544|42508.3|42503.5|414
1741566000000|2025-03-10 00:20:00|42524.3|42519.5|42516.3|42511.5|42530.3|42525.5|42499.3|42494.5|144
1741566300000|2025-03-10 00:25:00|42515.8|42511|42506.8|42502|42521.3|42516.5|42485.8|42481|163
1741566600000|2025-03-10 00:30:00|42507.3|42502.5|42521.8|42517|42537.3|42532.5|42498.8|42494|148
1741566900000|2025-03-10 00:35:00|42521.3|42516.5|42531.8|42527|42536.8|42532|42518.8|42514|146
1741567200000|2025-03-10 00:40:00|42532.3|42527.5|42540.3|42535.5|42546.3|42541.5|42525.8|42521|150
1741567500000|2025-03-10 00:45:00|42539.8|42535|42538.8|42534|42542.8|42538|42529.8|42525|101
1741567800000|2025-03-10 00:50:00|42539.3|42534.5|42542.8|42538|42543.8|42539|42524.3|42519.5|222
1741568100000|2025-03-10 00:55:00|42543.3|42538.5|42554.3|42549.5|42554.3|42549.5|42536.8|42532|172
1741568400000|2025-03-10 01:00:00|42554.8|42550|42586.3|42581.5|42595.8|42591|42549.3|42544.5|296
1741568700000|2025-03-10 01:05:00|42586.8|42582|42577.3|42572.5|42591.8|42587|42577.3|42572.5|127
1741569000000|2025-03-10 01:10:00|42576.8|42572|42580.8|42576|42587.8|42583|42572.3|42567.5|92
1741569300000|2025-03-10 01:15:00|42581.3|42576.5|42576.8|42572|42582.8|42578|42569.3|42564.5|62
1741569600000|2025-03-10 01:20:00|42577.3|42572.5|42573.8|42569|42580.8|42576|42564.8|42560|44
1741569900000|2025-03-10 01:25:00|42573.3|42568.5|42566.3|42561.5|42580.3|42575.5|42564.3|42559.5|98
1741570200000|2025-03-10 01:30:00|42564.8|42560|42596.3|42591.5|42598.8|42594|42564.8|42560|191
1741570500000|2025-03-10 01:35:00|42596.8|42592|42604.8|42600|42609.8|42605|42591.3|42586.5|135
1741570800000|2025-03-10 01:40:00|42605.3|42600.5|42600.3|42595.5|42618.8|42614|42599.3|42594.5|109
1741571100000|2025-03-10 01:45:00|42599.8|42595|42593.3|42588.5|42613.3|42608.5|42590.8|42586|94
1741571400000|2025-03-10 01:50:00|42593.8|42589|42605.3|42600.5|42606.8|42602|42589.3|42584.5|98
1741571700000|2025-03-10 01:55:00|42605.8|42601|42619.3|42614.5|42621.3|42616.5|42599.3|42594.5|150
1741572000000|2025-03-10 02:00:00|42618.8|42614|42612.3|42607.5|42622.3|42617.5|42608.8|42604|106
1741572300000|2025-03-10 02:05:00|42611.8|42607|42597.8|42593|42611.8|42607|42595.8|42591|83
1741572600000|2025-03-10 02:10:00|42598.3|42593.5|42605.8|42601|42606.8|42602|42595.3|42590.5|41
1741572900000|2025-03-10 02:15:00|42605.3|42600.5|42615.3|42610.5|42615.3|42610.5|42597.3|42592.5|46
1741573200000|2025-03-10 02:20:00|42615.8|42611|42621.8|42617|42626.3|42621.5|42611.8|42607|46
1741573500000|2025-03-10 02:25:00|42622.3|42617.5|42612.3|42607.5|42624.3|42619.5|42608.3|42603.5|40
1741573800000|2025-03-10 02:30:00|42612.8|42608|42623.3|42618.5|42623.8|42619|42603.8|42599|59
1741574100000|2025-03-10 02:35:00|42622.3|42617.5|42631.3|42626.5|42634.3|42629.5|42619.8|42615|97
1741574400000|2025-03-10 02:40:00|42630.8|42626|42622.3|42617.5|42635.3|42630.5|42621.3|42616.5|41
1741574700000|2025-03-10 02:45:00|42621.3|42616.5|42622.3|42617.5|42624.3|42619.5|42613.3|42608.5|83
1741575000000|2025-03-10 02:50:00|42622.8|42618|42633.3|42628.5|42633.3|42628.5|42620.8|42616|45
1741575300000|2025-03-10 02:55:00|42632.8|42628|42624.3|42619.5|42633.3|42628.5|42619.3|42614.5|33
1741575600000|2025-03-10 03:00:00|42623.8|42619|42625.8|42621|42630.3|42625.5|42621.3|42616.5|73
1741575900000|2025-03-10 03:05:00|42625.3|42620.5|42625.8|42621|42629.3|42624.5|42620.8|42616|34
1741576200000|2025-03-10 03:10:00|42626.3|42621.5|42602.8|42598|42628.3|42623.5|42597.8|42593|105
1741576500000|2025-03-10 03:15:00|42603.3|42598.5|42607.3|42602.5|42613.3|42608.5|42602.3|42597.5|58
1741576800000|2025-03-10 03:20:00|42606.8|42602|42591.3|42586.5|42606.8|42602|42587.3|42582.5|87
1741577100000|2025-03-10 03:25:00|42591.8|42587|42588.3|42583.5|42596.3|42591.5|42586.8|42582|56
1741577400000|2025-03-10 03:30:00|42587.8|42583|42604.3|42599.5|42607.8|42603|42584.3|42579.5|48
1741577700000|2025-03-10 03:35:00|42603.8|42599|42617.8|42613|42622.8|42618|42600.8|42596|38
1741578000000|2025-03-10 03:40:00|42618.3|42613.5|42629.3|42624.5|42630.3|42625.5|42615.8|42611|23
1741578300000|2025-03-10 03:45:00|42628.8|42624|42633.3|42628.5|42636.3|42631.5|42628.8|42624|36
1741578600000|2025-03-10 03:50:00|42633.8|42629|42631.8|42627|42635.8|42631|42629.3|42624.5|16
1741578900000|2025-03-10 03:55:00|42631.3|42626.5|42626.8|42622|42643.8|42639|42624.8|42620|91
1741579200000|2025-03-10 04:00:00|42626.3|42621.5|42625.3|42620.5|42628.8|42624|42619.3|42614.5|27
1741579500000|2025-03-10 04:05:00|42624.8|42620|42631.3|42626.5|42634.3|42629.5|42623.3|42618.5|28
1741579800000|2025-03-10 04:10:00|42630.8|42626|42638.3|42633.5|42641.3|42636.5|42627.8|42623|23
1741580100000|2025-03-10 04:15:00|42638.8|42634|42633.3|42628.5|42640.8|42636|42632.3|42627.5|29
1741580400000|2025-03-10 04:20:00|42633.8|42629|42650.3|42645.5|42652.3|42647.5|42633.8|42629|90
1741580700000|2025-03-10 04:25:00|42649.8|42645|42646.8|42642|42650.3|42645.5|42637.3|42632.5|69
1741581000000|2025-03-10 04:30:00|42646.3|42641.5|42636.3|42631.5|42647.8|42643|42633.3|42628.5|37
1741581300000|2025-03-10 04:35:00|42636.8|42632|42624.3|42619.5|42638.3|42633.5|42618.3|42613.5|75
1741581600000|2025-03-10 04:40:00|42624.8|42620|42618.3|42613.5|42629.3|42624.5|42616.3|42611.5|39
1741581900000|2025-03-10 04:45:00|42617.8|42613|42619.3|42614.5|42623.8|42619|42616.3|42611.5|30
1741582200000|2025-03-10 04:50:00|42618.8|42614|42607.3|42602.5|42621.8|42617|42597.3|42592.5|59
1741582500000|2025-03-10 04:55:00|42607.8|42603|42601.3|42596.5|42608.3|42603.5|42595.8|42591|65
1741582800000|2025-03-10 05:00:00|42600.8|42596|42606.3|42601.5|42614.3|42609.5|42600.3|42595.5|63
1741583100000|2025-03-10 05:05:00|42605.8|42601|42608.3|42603.5|42613.3|42608.5|42603.3|42598.5|23
1741583400000|2025-03-10 05:10:00|42607.8|42603|42611.3|42606.5|42615.3|42610.5|42606.3|42601.5|21
1741583700000|2025-03-10 05:15:00|42611.8|42607|42609.8|42605|42618.8|42614|42609.3|42604.5|25
1741584000000|2025-03-10 05:20:00|42610.3|42605.5|42624.3|42619.5|42631.3|42626.5|42607.8|42603|37
1741584300000|2025-03-10 05:25:00|42623.8|42619|42627.3|42622.5|42632.3|42627.5|42617.8|42613|31
1741584600000|2025-03-10 05:30:00|42626.8|42622|42615.3|42610.5|42632.3|42627.5|42610.8|42606|130
1741584900000|2025-03-10 05:35:00|42614.8|42610|42606.3|42601.5|42624.3|42619.5|42603.3|42598.5|73
1741585200000|2025-03-10 05:40:00|42606.8|42602|42601.3|42596.5|42614.3|42609.5|42600.8|42596|28
1741585500000|2025-03-10 05:45:00|42601.8|42597|42586.3|42581.5|42611.3|42606.5|42585.3|42580.5|132
1741585800000|2025-03-10 05:50:00|42586.8|42582|42582.3|42577.5|42588.8|42584|42574.3|42569.5|136
1741586100000|2025-03-10 05:55:00|42581.8|42577|42585.3|42580.5|42586.8|42582|42576.3|42571.5|44
1741586400000|2025-03-10 06:00:00|42584.7|42581.1|42600.7|42597.1|42601.2|42597.6|42584.7|42581.1|99
1741586700000|2025-03-10 06:05:00|42601.2|42597.6|42609.2|42605.6|42614.7|42611.1|42600.2|42596.6|75
1741587000000|2025-03-10 06:10:00|42608.7|42605.1|42617.2|42613.6|42619.7|42616.1|42606.7|42603.1|97
1741587300000|2025-03-10 06:15:00|42617.7|42614.1|42628.7|42625.1|42635.2|42631.6|42615.7|42612.1|81
1741587600000|2025-03-10 06:20:00|42629.2|42625.6|42620.2|42616.6|42632.7|42629.1|42618.7|42615.1|87
1741587900000|2025-03-10 06:25:00|42618.7|42615.1|42614.7|42611.1|42627.2|42623.6|42610.7|42607.1|45
1741588200000|2025-03-10 06:30:00|42614.2|42610.6|42620.7|42617.1|42623.7|42620.1|42607.2|42603.6|144
1741588500000|2025-03-10 06:35:00|42621.2|42617.6|42616.7|42613.1|42628.7|42625.1|42614.2|42610.6|58
1741588800000|2025-03-10 06:40:00|42617.2|42613.6|42615.7|42612.1|42622.7|42619.1|42605.7|42602.1|48
1741589100000|2025-03-10 06:45:00|42616.2|42612.6|42605.7|42602.1|42620.7|42617.1|42603.7|42600.1|52
1741589400000|2025-03-10 06:50:00|42606.7|42603.1|42615.7|42612.1|42623.2|42619.6|42603.7|42600.1|55
1741589700000|2025-03-10 06:55:00|42615.2|42611.6|42612.2|42608.6|42617.2|42613.6|42606.2|42602.6|31
1741590000000|2025-03-10 07:00:00|42612.7|42609.1|42639.7|42636.1|42641.7|42638.1|42612.7|42609.1|285
1741590300000|2025-03-10 07:05:00|42640.2|42636.6|42634.7|42631.1|42645.2|42641.6|42623.7|42620.1|116
1741590600000|2025-03-10 07:10:00|42634.2|42630.6|42622.7|42619.1|42638.2|42634.6|42616.7|42613.1|107
1741590900000|2025-03-10 07:15:00|42623.2|42619.6|42602.7|42599.1|42624.7|42621.1|42593.7|42590.1|110
1741591200000|2025-03-10 07:20:00|42602.2|42598.6|42585.2|42581.6|42602.2|42598.6|42577.2|42573.6|131
1741591500000|2025-03-10 07:25:00|42584.7|42581.1|42588.7|42585.1|42594.7|42591.1|42578.2|42574.6|65
1741591800000|2025-03-10 07:30:00|42589.2|42585.6|42602.7|42599.1|42604.7|42601.1|42580.2|42576.6|61
1741592100000|2025-03-10 07:35:00|42603.2|42599.6|42606.7|42603.1|42625.2|42621.6|42599.7|42596.1|141
1741592400000|2025-03-10 07:40:00|42606.2|42602.6|42607.2|42603.6|42614.7|42611.1|42601.7|42598.1|64
1741592700000|2025-03-10 07:45:00|42606.7|42603.1|42585.7|42582.1|42606.7|42603.1|42579.7|42576.1|103
1741593000000|2025-03-10 07:50:00|42587.2|42583.6|42598.7|42595.1|42600.2|42596.6|42581.7|42578.1|109
1741593300000|2025-03-10 07:55:00|42599.2|42595.6|42577.2|42573.6|42605.7|42602.1|42574.2|42570.6|176
1741593600000|2025-03-10 08:00:00|42578.2|42574.6|42544.7|42541.1|42618.7|42615.1|42544.7|42541.1|842
1741593900000|2025-03-10 08:05:00|42545.7|42542.1|42535.2|42531.6|42570.2|42566.6|42525.2|42521.6|465
1741594200000|2025-03-10 08:10:00|42535.7|42532.1|42494.7|42491.1|42537.7|42534.1|42491.7|42488.1|468
1741594500000|2025-03-10 08:15:00|42494.2|42490.6|42488.2|42484.6|42516.7|42513.1|42467.7|42464.1|493
1741594800000|2025-03-10 08:20:00|42487.7|42484.1|42502.2|42498.6|42521.7|42518.1|42487.2|42483.6|361
1741595100000|2025-03-10 08:25:00|42502.7|42499.1|42525.7|42522.1|42530.7|42527.1|42502.7|42499.1|350
1741595400000|2025-03-10 08:30:00|42524.7|42521.1|42474.7|42471.1|42529.7|42526.1|42470.7|42467.1|255
1741595700000|2025-03-10 08:35:00|42475.2|42471.6|42442.2|42438.6|42479.7|42476.1|42434.7|42431.1|487
1741596000000|2025-03-10 08:40:00|42442.7|42439.1|42413.7|42410.1|42474.2|42470.6|42405.7|42402.1|453
1741596300000|2025-03-10 08:45:00|42414.2|42410.6|42399.7|42396.1|42419.2|42415.6|42377.7|42374.1|553
1741596600000|2025-03-10 08:50:00|42400.2|42396.6|42353.2|42349.6|42425.2|42421.6|42349.7|42346.1|633
1741596900000|2025-03-10 08:55:00|42352.7|42349.1|42323.2|42319.6|42370.2|42366.6|42309.2|42305.6|947
1741597200000|2025-03-10 09:00:00|42322.7|42319.1|42349.2|42345.6|42370.7|42367.1|42303.7|42300.1|531
1741597500000|2025-03-10 09:05:00|42349.7|42346.1|42375.7|42372.1|42403.7|42400.1|42349.7|42346.1|373
1741597800000|2025-03-10 09:10:00|42376.7|42373.1|42349.2|42345.6|42378.2|42374.6|42334.2|42330.6|265
1741598100000|2025-03-10 09:15:00|42349.7|42346.1|42411.7|42408.1|42422.7|42419.1|42344.7|42341.1|310
1741598400000|2025-03-10 09:20:00|42411.2|42407.6|42433.7|42430.1|42448.2|42444.6|42407.7|42404.1|305
1741598700000|2025-03-10 09:25:00|42434.2|42430.6|42426.7|42423.1|42457.2|42453.6|42419.7|42416.1|336
1741599000000|2025-03-10 09:30:00|42427.7|42424.1|42458.2|42454.6|42472.2|42468.6|42425.2|42421.6|286
1741599300000|2025-03-10 09:35:00|42458.7|42455.1|42451.7|42448.1|42470.7|42467.1|42446.2|42442.6|172
1741599600000|2025-03-10 09:40:00|42452.2|42448.6|42486.7|42483.1|42502.7|42499.1|42450.2|42446.6|318
1741599900000|2025-03-10 09:45:00|42487.2|42483.6|42482.2|42478.6|42495.7|42492.1|42474.7|42471.1|252
1741600200000|2025-03-10 09:50:00|42482.7|42479.1|42422.7|42419.1|42498.7|42495.1|42414.2|42410.6|357
1741600500000|2025-03-10 09:55:00|42423.2|42419.6|42425.2|42421.6|42452.7|42449.1|42396.7|42393.1|446
1741600800000|2025-03-10 10:00:00|42425.7|42422.1|42457.7|42454.1|42465.2|42461.6|42425.7|42422.1|259
1741601100000|2025-03-10 10:05:00|42459.2|42455.6|42420.7|42417.1|42460.2|42456.6|42415.7|42412.1|170
1741601400000|2025-03-10 10:10:00|42419.2|42415.6|42420.2|42416.6|42442.2|42438.6|42411.7|42408.1|231
1741601700000|2025-03-10 10:15:00|42419.7|42416.1|42401.7|42398.1|42425.2|42421.6|42391.7|42388.1|537
1741602000000|2025-03-10 10:20:00|42402.2|42398.6|42383.7|42380.1|42415.7|42412.1|42379.2|42375.6|285
1741602300000|2025-03-10 10:25:00|42383.2|42379.6|42394.2|42390.6|42414.2|42410.6|42383.2|42379.6|181
1741602600000|2025-03-10 10:30:00|42394.7|42391.1|42401.7|42398.1|42424.7|42421.1|42388.7|42385.1|334
1741602900000|2025-03-10 10:35:00|42402.2|42398.6|42378.2|42374.6|42403.2|42399.6|42377.2|42373.6|250
1741603200000|2025-03-10 10:40:00|42378.7|42375.1|42364.7|42361.1|42385.2|42381.6|42354.7|42351.1|257
1741603500000|2025-03-10 10:45:00|42364.2|42360.6|42363.7|42360.1|42382.2|42378.6|42353.7|42350.1|295
1741603800000|2025-03-10 10:50:00|42364.2|42360.6|42376.2|42372.6|42395.7|42392.1|42364.2|42360.6|332
1741604100000|2025-03-10 10:55:00|42376.7|42373.1|42366.2|42362.6|42387.7|42384.1|42358.7|42355.1|145
1741604400000|2025-03-10 11:00:00|42365.7|42362.1|42338.2|42334.6|42400.7|42397.1|42335.7|42332.1|739
1741604700000|2025-03-10 11:05:00|42337.2|42333.6|42383.7|42380.1|42383.7|42380.1|42323.7|42320.1|465
1741605000000|2025-03-10 11:10:00|42384.2|42380.6|42382.7|42379.1|42393.2|42389.6|42366.7|42363.1|415
1741605300000|2025-03-10 11:15:00|42381.7|42378.1|42388.2|42384.6|42404.7|42401.1|42362.2|42358.6|519
1741605600000|2025-03-10 11:20:00|42388.7|42385.1|42410.7|42407.1|42411.7|42408.1|42382.2|42378.6|377
1741605900000|2025-03-10 11:25:00|42410.2|42406.6|42395.7|42392.1|42416.2|42412.6|42386.7|42383.1|374
1741606200000|2025-03-10 11:30:00|42396.2|42392.6|42376.7|42373.1|42407.2|42403.6|42375.7|42372.1|348
1741606500000|2025-03-10 11:35:00|42377.2|42373.6|42355.7|42352.1|42377.2|42373.6|42354.2|42350.6|257
1741606800000|2025-03-10 11:40:00|42355.2|42351.6|42351.7|42348.1|42365.2|42361.6|42338.2|42334.6|479
1741607100000|2025-03-10 11:45:00|42352.2|42348.6|42338.7|42335.1|42380.7|42377.1|42338.7|42335.1|370
1741607400000|2025-03-10 11:50:00|42338.2|42334.6|42332.7|42329.1|42344.7|42341.1|42325.7|42322.1|265
1741607700000|2025-03-10 11:55:00|42334.7|42331.1|42332.7|42329.1|42346.2|42342.6|42318.7|42315.1|720
1741608000000|2025-03-10 12:00:00|42333.2|42329.6|42338.7|42335.1|42351.7|42348.1|42330.7|42327.1|470
1741608300000|2025-03-10 12:05:00|42336.7|42333.1|42297.7|42294.1|42339.2|42335.6|42292.2|42288.6|533
1741608600000|2025-03-10 12:10:00|42298.2|42294.6|42294.7|42291.1|42305.7|42302.1|42263.7|42260.1|580
1741608900000|2025-03-10 12:15:00|42291.7|42288.1|42290.7|42287.1|42306.7|42303.1|42277.7|42274.1|335
1741609200000|2025-03-10 12:20:00|42291.2|42287.6|42287.7|42284.1|42324.7|42321.1|42277.7|42274.1|863
1741609500000|2025-03-10 12:25:00|42285.7|42282.1|42279.2|42275.6|42289.2|42285.6|42275.7|42272.1|315
1741609800000|2025-03-10 12:30:00|42278.7|42275.1|42258.7|42255.1|42282.7|42279.1|42247.7|42244.1|561
1741610100000|2025-03-10 12:35:00|42259.2|42255.6|42282.7|42279.1|42289.7|42286.1|42245.7|42242.1|543
1741610400000|2025-03-10 12:40:00|42281.7|42278.1|42297.7|42294.1|42305.7|42302.1|42275.7|42272.1|437
1741610700000|2025-03-10 12:45:00|42298.2|42294.6|42285.7|42282.1|42307.2|42303.6|42281.7|42278.1|335
1741611000000|2025-03-10 12:50:00|42286.7|42283.1|42325.7|42322.1|42327.2|42323.6|42284.2|42280.6|469
1741611300000|2025-03-10 12:55:00|42326.2|42322.6|42332.7|42329.1|42337.7|42334.1|42305.7|42302.1|445
1741611600000|2025-03-10 13:00:00|42333.2|42329.6|42305.7|42302.1|42343.2|42339.6|42304.2|42300.6|420
1741611900000|2025-03-10 13:05:00|42306.2|42302.6|42306.2|42302.6|42320.7|42317.1|42283.7|42280.1|609
1741612200000|2025-03-10 13:10:00|42306.7|42303.1|42329.7|42326.1|42366.2|42362.6|42295.2|42291.6|1288
1741612500000|2025-03-10 13:15:00|42329.2|42325.6|42320.7|42317.1|42335.2|42331.6|42314.7|42311.1|426
1741612800000|2025-03-10 13:20:00|42319.7|42316.1|42301.7|42298.1|42321.2|42317.6|42291.2|42287.6|419
1741613100000|2025-03-10 13:25:00|42297.7|42294.1|42280.7|42277.1|42307.7|42304.1|42275.2|42271.6|1362
1741613400000|2025-03-10 13:30:00|42280.1|42277.7|42341.6|42339.2|42453.6|42451.2|42266.1|42263.7|5901
1741613700000|2025-03-10 13:35:00|42347.1|42344.7|42457.6|42455.2|42461.1|42458.7|42341.6|42339.2|3717
1741614000000|2025-03-10 13:40:00|42458.6|42456.2|42468.1|42465.7|42498.1|42495.7|42423.1|42420.7|2976
1741614300000|2025-03-10 13:45:00|42467.6|42465.2|42468.1|42465.7|42492.1|42489.7|42398.1|42395.7|2749
1741614600000|2025-03-10 13:50:00|42468.6|42466.2|42445.1|42442.7|42506.1|42503.7|42417.1|42414.7|2813
1741614900000|2025-03-10 13:55:00|42444.1|42441.7|42489.1|42486.7|42550.1|42547.7|42443.6|42441.2|2299
1741615200000|2025-03-10 14:00:00|42487.1|42484.7|42433.6|42431.2|42497.6|42495.2|42417.1|42414.7|2283
1741615500000|2025-03-10 14:05:00|42434.1|42431.7|42401.6|42399.2|42469.6|42467.2|42390.1|42387.7|1535
1741615800000|2025-03-10 14:10:00|42402.1|42399.7|42452.6|42450.2|42476.6|42474.2|42386.6|42384.2|1411
1741616100000|2025-03-10 14:15:00|42452.1|42449.7|42411.1|42408.7|42492.6|42490.2|42397.6|42395.2|1608
1741616400000|2025-03-10 14:20:00|42411.6|42409.2|42477.6|42475.2|42492.1|42489.7|42402.6|42400.2|1872
1741616700000|2025-03-10 14:25:00|42479.1|42476.7|42439.6|42437.2|42508.1|42505.7|42435.1|42432.7|1347
1741617000000|2025-03-10 14:30:00|42440.1|42437.7|42357.1|42354.7|42463.1|42460.7|42356.6|42354.2|2053
1741617300000|2025-03-10 14:35:00|42358.1|42355.7|42377.6|42375.2|42410.1|42407.7|42329.1|42326.7|2091
1741617600000|2025-03-10 14:40:00|42376.1|42373.7|42372.1|42369.7|42403.6|42401.2|42340.6|42338.2|1640
1741617900000|2025-03-10 14:45:00|42371.1|42368.7|42398.6|42396.2|42426.1|42423.7|42343.6|42341.2|1863
1741618200000|2025-03-10 14:50:00|42397.1|42394.7|42347.6|42345.2|42404.1|42401.7|42320.1|42317.7|1881
1741618500000|2025-03-10 14:55:00|42348.1|42345.7|42396.6|42394.2|42407.6|42405.2|42322.6|42320.2|1482
1741618800000|2025-03-10 15:00:00|42398.6|42396.2|42465.6|42463.2|42485.1|42482.7|42398.6|42396.2|2384
1741619100000|2025-03-10 15:05:00|42465.1|42462.7|42478.6|42476.2|42488.1|42485.7|42431.6|42429.2|1600
1741619400000|2025-03-10 15:10:00|42477.6|42475.2|42464.6|42462.2|42482.1|42479.7|42440.1|42437.7|1327
1741619700000|2025-03-10 15:15:00|42464.1|42461.7|42401.1|42398.7|42476.6|42474.2|42388.1|42385.7|1488
1741620000000|2025-03-10 15:20:00|42398.1|42395.7|42423.6|42421.2|42460.1|42457.7|42379.1|42376.7|1338
1741620300000|2025-03-10 15:25:00|42424.1|42421.7|42426.6|42424.2|42449.1|42446.7|42384.6|42382.2|1193
1741620600000|2025-03-10 15:30:00|42426.1|42423.7|42468.6|42466.2|42488.1|42485.7|42420.6|42418.2|1414
1741620900000|2025-03-10 15:35:00|42467.1|42464.7|42414.6|42412.2|42501.1|42498.7|42409.1|42406.7|1351
1741621200000|2025-03-10 15:40:00|42414.1|42411.7|42304.6|42302.2|42427.1|42424.7|42282.1|42279.7|2238
1741621500000|2025-03-10 15:45:00|42304.1|42301.7|42351.1|42348.7|42368.1|42365.7|42297.6|42295.2|1517
1741621800000|2025-03-10 15:50:00|42352.1|42349.7|42323.1|42320.7|42365.6|42363.2|42303.1|42300.7|1092
1741622100000|2025-03-10 15:55:00|42323.6|42321.2|42295.6|42293.2|42333.1|42330.7|42284.1|42281.7|1328
1741622400000|2025-03-10 16:00:00|42293.1|42290.7|42283.1|42280.7|42335.1|42332.7|42278.1|42275.7|1035
1741622700000|2025-03-10 16:05:00|42282.6|42280.2|42294.1|42291.7|42323.1|42320.7|42266.1|42263.7|1046
1741623000000|2025-03-10 16:10:00|42296.1|42293.7|42350.6|42348.2|42354.1|42351.7|42290.1|42287.7|945
1741623300000|2025-03-10 16:15:00|42350.1|42347.7|42240.1|42237.7|42351.1|42348.7|42225.1|42222.7|1504
1741623600000|2025-03-10 16:20:00|42240.6|42238.2|42236.6|42234.2|42254.1|42251.7|42192.6|42190.2|1332
1741623900000|2025-03-10 16:25:00|42237.1|42234.7|42281.1|42278.7|42285.1|42282.7|42220.6|42218.2|1027
1741624200000|2025-03-10 16:30:00|42281.6|42279.2|42346.6|42344.2|42360.1|42357.7|42262.1|42259.7|1415
1741624500000|2025-03-10 16:35:00|42345.1|42342.7|42233.1|42230.7|42347.1|42344.7|42230.1|42227.7|1260
1741624800000|2025-03-10 16:40:00|42232.6|42230.2|42258.6|42256.2|42297.1|42294.7|42230.6|42228.2|1101
1741625100000|2025-03-10 16:45:00|42259.1|42256.7|42268.1|42265.7|42298.1|42295.7|42255.1|42252.7|828
1741625400000|2025-03-10 16:50:00|42267.6|42265.2|42265.1|42262.7|42291.1|42288.7|42245.1|42242.7|684
1741625700000|2025-03-10 16:55:00|42264.6|42262.2|42234.1|42231.7|42283.6|42281.2|42230.1|42227.7|607
1741626000000|2025-03-10 17:00:00|42233.1|42230.7|42184.6|42182.2|42246.1|42243.7|42177.1|42174.7|1338
1741626300000|2025-03-10 17:05:00|42184.1|42181.7|42165.1|42162.7|42205.6|42203.2|42163.1|42160.7|1076
1741626600000|2025-03-10 17:10:00|42164.6|42162.2|42155.1|42152.7|42176.1|42173.7|42109.1|42106.7|2096
1741626900000|2025-03-10 17:15:00|42150.6|42148.2|42127.1|42124.7|42162.1|42159.7|42112.1|42109.7|1148
1741627200000|2025-03-10 17:20:00|42128.1|42125.7|42153.1|42150.7|42181.1|42178.7|42116.6|42114.2|997
1741627500000|2025-03-10 17:25:00|42152.1|42149.7|42107.6|42105.2|42156.6|42154.2|42097.1|42094.7|1050
1741627800000|2025-03-10 17:30:00|42107.1|42104.7|42053.6|42051.2|42111.1|42108.7|42052.1|42049.7|1467
1741628100000|2025-03-10 17:35:00|42053.1|42050.7|42030.1|42027.7|42073.1|42070.7|41994.6|41992.2|1479
1741628400000|2025-03-10 17:40:00|42029.6|42027.2|42012.1|42009.7|42052.1|42049.7|42010.1|42007.7|983
1741628700000|2025-03-10 17:45:00|42011.6|42009.2|42003.1|42000.7|42061.1|42058.7|41998.1|41995.7|976
1741629000000|2025-03-10 17:50:00|42002.6|42000.2|42019.1|42016.7|42026.6|42024.2|41969.1|41966.7|1298
1741629300000|2025-03-10 17:55:00|42018.1|42015.7|41976.1|41973.7|42019.1|42016.7|41970.1|41967.7|743
1741629600000|2025-03-10 18:00:00|41975.6|41973.2|41962.1|41959.7|41999.6|41997.2|41956.6|41954.2|908
1741629900000|2025-03-10 18:05:00|41961.6|41959.2|41938.6|41936.2|41966.1|41963.7|41912.6|41910.2|1616
1741630200000|2025-03-10 18:10:00|41938.1|41935.7|41927.6|41925.2|42018.6|42016.2|41918.1|41915.7|3309
1741630500000|2025-03-10 18:15:00|41928.6|41926.2|41927.6|41925.2|41979.1|41976.7|41915.1|41912.7|889
1741630800000|2025-03-10 18:20:00|41928.1|41925.7|41925.1|41922.7|41948.1|41945.7|41903.1|41900.7|730
1741631100000|2025-03-10 18:25:00|41923.6|41921.2|41897.6|41895.2|41938.6|41936.2|41870.1|41867.7|1069
1741631400000|2025-03-10 18:30:00|41896.6|41894.2|41882.1|41879.7|41937.1|41934.7|41882.1|41879.7|1210
1741631700000|2025-03-10 18:35:00|41881.6|41879.2|41863.1|41860.7|41891.1|41888.7|41848.1|41845.7|1037
1741632000000|2025-03-10 18:40:00|41862.6|41860.2|41863.1|41860.7|41880.1|41877.7|41820.6|41818.2|1663
1741632300000|2025-03-10 18:45:00|41862.6|41860.2|41835.1|41832.7|41880.1|41877.7|41831.6|41829.2|997
1741632600000|2025-03-10 18:50:00|41835.6|41833.2|41778.1|41775.7|41848.1|41845.7|41770.1|41767.7|1316
1741632900000|2025-03-10 18:55:00|41777.1|41774.7|41739.1|41736.7|41785.1|41782.7|41721.1|41718.7|1934
1741633200000|2025-03-10 19:00:00|41735.1|41732.7|41691.1|41688.7|41763.1|41760.7|41659.1|41656.7|2131
1741633500000|2025-03-10 19:05:00|41689.6|41687.2|41647.6|41645.2|41722.1|41719.7|41634.6|41632.2|1986
1741633800000|2025-03-10 19:10:00|41647.1|41644.7|41729.1|41726.7|41735.1|41732.7|41605.6|41603.2|2494
1741634100000|2025-03-10 19:15:00|41729.6|41727.2|41809.1|41806.7|41814.6|41812.2|41716.1|41713.7|2505
1741634400000|2025-03-10 19:20:00|41808.1|41805.7|41861.6|41859.2|41866.6|41864.2|41795.6|41793.2|2187
1741634700000|2025-03-10 19:25:00|41862.6|41860.2|41866.1|41863.7|41965.6|41963.2|41854.1|41851.7|2929
1741635000000|2025-03-10 19:30:00|41865.1|41862.7|42012.1|42009.7|42028.1|42025.7|41863.6|41861.2|2822
1741635300000|2025-03-10 19:35:00|42013.1|42010.7|41964.1|41961.7|42042.6|42040.2|41894.1|41891.7|2846
1741635600000|2025-03-10 19:40:00|41964.6|41962.2|41855.1|41852.7|41981.1|41978.7|41847.6|41845.2|2237
1741635900000|2025-03-10 19:45:00|41853.1|41850.7|41933.6|41931.2|41972.1|41969.7|41852.1|41849.7|1782
1741636200000|2025-03-10 19:50:00|41932.6|41930.2|41919.6|41917.2|42018.6|42016.2|41868.1|41865.7|3040
1741636500000|2025-03-10 19:55:00|41920.1|41917.7|41905.6|41903.2|41961.6|41959.2|41837.1|41834.7|5056
1741636800000|2025-03-10 20:00:00|41906.8|41902|41908.3|41903.5|41925.3|41920.5|41846.8|41842|2225
1741637100000|2025-03-10 20:05:00|41906.3|41901.5|41925.3|41920.5|41934.8|41930|41885.3|41880.5|868
1741637400000|2025-03-10 20:10:00|41924.3|41919.5|41922.8|41918|41935.8|41931|41892.8|41888|637
1741637700000|2025-03-10 20:15:00|41922.3|41917.5|41942.8|41938|41946.3|41941.5|41907.3|41902.5|301
1741638000000|2025-03-10 20:20:00|41942.3|41937.5|41938.8|41934|41945.3|41940.5|41924.8|41920|207
1741638300000|2025-03-10 20:25:00|41939.3|41934.5|41955.8|41951|41968.3|41963.5|41931.3|41926.5|568
1741638600000|2025-03-10 20:30:00|41956.3|41951.5|41950.3|41945.5|41961.3|41956.5|41945.3|41940.5|548
1741638900000|2025-03-10 20:35:00|41950.8|41946|41952.3|41947.5|41960.8|41956|41944.8|41940|361
1741639200000|2025-03-10 20:40:00|41952.8|41948|41949.3|41944.5|41959.3|41954.5|41944.8|41940|163
1741639500000|2025-03-10 20:45:00|41949.8|41945|41955.3|41950.5|41956.3|41951.5|41942.3|41937.5|154
1741639800000|2025-03-10 20:50:00|41954.8|41950|41943.8|41939|41967.3|41962.5|41943.3|41938.5|196
1741640100000|2025-03-10 20:55:00|41943.3|41938.5|41943|41933.2|41948.3|41943.5|41937.8|41933|320
1741640400000|2025-03-10 21:00:00|41944.1|41934.3|41935.2|41925.4|41950.9|41941.1|41933.2|41923.4|0
1741640700000|2025-03-10 21:05:00|41935.1|41925.3|41946.1|41936.3|41946.1|41936.3|41924.8|41915|0
1741641000000|2025-03-10 21:10:00|41940.8|41931|41937.3|41927.5|41944.4|41934.6|41936|41926.2|0
1741641300000|2025-03-10 21:15:00|41940|41930.2|41937.6|41927.8|41943.2|41933.4|41936.3|41926.5|0
1741641600000|2025-03-10 21:20:00|41937.7|41927.9|41924.3|41914.5|41939|41929.2|41920.8|41911|0
1741641900000|2025-03-10 21:25:00|41925.6|41915.8|41933.3|41923.5|41933.3|41923.5|41924.9|41915.1|0
1741642200000|2025-03-10 21:30:00|41933.7|41923.9|41926.2|41916.4|41934.1|41924.3|41919.4|41909.6|0
1741642500000|2025-03-10 21:35:00|41926.1|41916.3|41909.2|41899.4|41929.1|41919.3|41909.2|41899.4|0
1741642800000|2025-03-10 21:40:00|41910|41900.2|41925.6|41915.8|41925.6|41915.8|41910|41900.2|0
1741643100000|2025-03-10 21:45:00|41926.2|41916.4|41911.8|41902|41927.2|41917.4|41911.8|41902|0
1741643400000|2025-03-10 21:50:00|41915.9|41906.1|41901.1|41891.3|41917.5|41907.7|41894.6|41884.8|0
1741643700000|2025-03-10 21:55:00|41900.8|41891|41897.4|41887.6|41906.1|41896.3|41896.6|41886.8|0
1741644000000|2025-03-10 22:00:00|41976.3|41971.5|41929.3|41924.5|41976.3|41971.5|41899.3|41894.5|492
1741644300000|2025-03-10 22:05:00|41928.8|41924|41858|41853.2|41932.8|41928|41855|41850.2|345
1741644600000|2025-03-10 22:10:00|41857.5|41852.7|41881|41876.2|41896.5|41891.7|41837.5|41832.7|235
1741644900000|2025-03-10 22:15:00|41881.5|41876.7|41894.5|41889.7|41902.5|41897.7|41869.5|41864.7|333
1741645200000|2025-03-10 22:20:00|41893|41888.2|41905.5|41900.7|41917.5|41912.7|41883.5|41878.7|377
1741645500000|2025-03-10 22:25:00|41905|41900.2|41923|41918.2|41941.5|41936.7|41897.5|41892.7|560
1741645800000|2025-03-10 22:30:00|41923.5|41918.7|41919.5|41914.7|41949.5|41944.7|41915.5|41910.7|615
1741646100000|2025-03-10 22:35:00|41920|41915.2|41947|41942.2|41947.5|41942.7|41913.5|41908.7|264
1741646400000|2025-03-10 22:40:00|41947.5|41942.7|41943|41938.2|41966.5|41961.7|41939.5|41934.7|219
1741646700000|2025-03-10 22:45:00|41943.5|41938.7|41929.5|41924.7|41950|41945.2|41918|41913.2|158
1741647000000|2025-03-10 22:50:00|41929|41924.2|41912|41907.2|41942.5|41937.7|41902|41897.2|173
1741647300000|2025-03-10 22:55:00|41912.5|41907.7|41904|41899.2|41926|41921.2|41896.5|41891.7|291
1741647600000|2025-03-10 23:00:00|41906|41901.2|41920.5|41915.7|41931|41926.2|41902.5|41897.7|214
1741647900000|2025-03-10 23:05:00|41921|41916.2|41900|41895.2|41933|41928.2|41897|41892.2|338
1741648200000|2025-03-10 23:10:00|41900.5|41895.7|41896|41891.2|41906|41901.2|41884|41879.2|190
1741648500000|2025-03-10 23:15:00|41896.5|41891.7|41832|41827.2|41905.5|41900.7|41831|41826.2|410
1741648800000|2025-03-10 23:20:00|41832.5|41827.7|41888|41883.2|41891.5|41886.7|41831.5|41826.7|281
1741649100000|2025-03-10 23:25:00|41888.5|41883.7|41876|41871.2|41905.5|41900.7|41875|41870.2|224
1741649400000|2025-03-10 23:30:00|41876.5|41871.7|41848|41843.2|41883|41878.2|41815|41810.2|313
1741649700000|2025-03-10 23:35:00|41848.5|41843.7|41860|41855.2|41864|41859.2|41795.5|41790.7|525
1741650000000|2025-03-10 23:40:00|41860.5|41855.7|41879|41874.2|41889.5|41884.7|41850|41845.2|317
1741650300000|2025-03-10 23:45:00|41879.5|41874.7|41904.5|41899.7|41910.5|41905.7|41874.5|41869.7|307
1741650600000|2025-03-10 23:50:00|41905|41900.2|41900.5|41895.7|41911|41906.2|41896.5|41891.7|209
1741650900000|2025-03-10 23:55:00|41902|41897.2|41910|41905.2|41918|41913.2|41895.5|41890.7|181
1741651200000|2025-03-11 00:00:00|41910.5|41905.7|41920|41915.2|41935|41930.2|41907|41902.2|234
1741651500000|2025-03-11 00:05:00|41919.5|41914.7|41882|41877.2|41922|41917.2|41876|41871.2|175
1741651800000|2025-03-11 00:10:00|41880|41875.2|41858|41853.2|41883|41878.2|41850.5|41845.7|186
1741652100000|2025-03-11 00:15:00|41858.5|41853.7|41872|41867.2|41875.5|41870.7|41845.5|41840.7|251
1741652400000|2025-03-11 00:20:00|41872.5|41867.7|41837.5|41832.7|41890.5|41885.7|41831.5|41826.7|353
1741652700000|2025-03-11 00:25:00|41837|41832.2|41870.5|41865.7|41870.5|41865.7|41835|41830.2|180
1741653000000|2025-03-11 00:30:00|41869.5|41864.7|41837.5|41832.7|41877.5|41872.7|41835.5|41830.7|163
1741653300000|2025-03-11 00:35:00|41837|41832.2|41827|41822.2|41845|41840.2|41822|41817.2|213
1741653600000|2025-03-11 00:40:00|41827.5|41822.7|41786|41781.2|41833|41828.2|41779.5|41774.7|262
1741653900000|2025-03-11 00:45:00|41785.5|41780.7|41757.5|41752.7|41801|41796.2|41751.5|41746.7|411
1741654200000|2025-03-11 00:50:00|41757|41752.2|41643|41638.2|41760.5|41755.7|41615.5|41610.7|1026
1741654500000|2025-03-11 00:55:00|41642.5|41637.7|41707|41702.2|41723|41718.2|41632|41627.2|416
1741654800000|2025-03-11 01:00:00|41706.5|41701.7|41669.5|41664.7|41731.5|41726.7|41669.5|41664.7|375
1741655100000|2025-03-11 01:05:00|41670|41665.2|41624|41619.2|41682|41677.2|41604|41599.2|543
1741655400000|2025-03-11 01:10:00|41624.5|41619.7|41653.5|41648.7|41665.5|41660.7|41616|41611.2|294
1741655700000|2025-03-11 01:15:00|41654|41649.2|41667|41662.2|41675.5|41670.7|41643|41638.2|259
1741656000000|2025-03-11 01:20:00|41667.5|41662.7|41730.5|41725.7|41731.5|41726.7|41663|41658.2|261
1741656300000|2025-03-11 01:25:00|41730|41725.2|41718.5|41713.7|41732.5|41727.7|41709.5|41704.7|196
1741656600000|2025-03-11 01:30:00|41718|41713.2|41749|41744.2|41762.5|41757.7|41718|41713.2|216
1741656900000|2025-03-11 01:35:00|41748.5|41743.7|41773.5|41768.7|41781|41776.2|41746|41741.2|170
1741657200000|2025-03-11 01:40:00|41774|41769.2|41784|41779.2|41794.5|41789.7|41763.5|41758.7|123
1741657500000|2025-03-11 01:45:00|41783.5|41778.7|41797|41792.2|41799|41794.2|41771.5|41766.7|124
1741657800000|2025-03-11 01:50:00|41796.5|41791.7|41793|41788.2|41815|41810.2|41789.5|41784.7|147
1741658100000|2025-03-11 01:55:00|41793.5|41788.7|41789.5|41784.7|41794|41789.2|41755.5|41750.7|227
1741658400000|2025-03-11 02:00:00|41789|41784.2|41818.5|41813.7|41826|41821.2|41780|41775.2|202
1741658700000|2025-03-11 02:05:00|41819|41814.2|41894.5|41889.7|41904.5|41899.7|41819|41814.2|667
1741659000000|2025-03-11 02:10:00|41895|41890.2|41894.5|41889.7|41912.5|41907.7|41886.5|41881.7|311
1741659300000|2025-03-11 02:15:00|41895|41890.2|41948.5|41943.7|41977.5|41972.7|41886.5|41881.7|669
1741659600000|2025-03-11 02:20:00|41948|41943.2|41931.5|41926.7|41970.5|41965.7|41927.5|41922.7|505
1741659900000|2025-03-11 02:25:00|41932|41927.2|41914.5|41909.7|41936|41931.2|41872.5|41867.7|554
1741660200000|2025-03-11 02:30:00|41915|41910.2|41900.5|41895.7|41925|41920.2|41895|41890.2|315
1741660500000|2025-03-11 02:35:00|41899.5|41894.7|41931.5|41926.7|41943.5|41938.7|41894.5|41889.7|403
1741660800000|2025-03-11 02:40:00|41931|41926.2|41914|41909.2|41939.5|41934.7|41907.5|41902.7|178
1741661100000|2025-03-11 02:45:00|41913.5|41908.7|41902.5|41897.7|41916.5|41911.7|41887|41882.2|222
1741661400000|2025-03-11 02:50:00|41902|41897.2|41917.5|41912.7|41925|41920.2|41896.5|41891.7|185
1741661700000|2025-03-11 02:55:00|41919.5|41914.7|41918.5|41913.7|41931.5|41926.7|41913.5|41908.7|160
1741662000000|2025-03-11 03:00:00|41918|41913.2|41982.5|41977.7|42004.5|41999.7|41918|41913.2|723
1741662300000|2025-03-11 03:05:00|41982|41977.2|42041|42036.2|42054|42049.2|41970.5|41965.7|833
1741662600000|2025-03-11 03:10:00|42040.5|42035.7|42022.5|42017.7|42042.5|42037.7|42011.5|42006.7|183
1741662900000|2025-03-11 03:15:00|42022|42017.2|42012.5|42007.7|42052.5|42047.7|41995|41990.2|523
1741663200000|2025-03-11 03:20:00|42010.5|42005.7|41993.5|41988.7|42012|42007.2|41981|41976.2|190
1741663500000|2025-03-11 03:25:00|41993|41988.2|41986.5|41981.7|41993|41988.2|41977.5|41972.7|65
1741663800000|2025-03-11 03:30:00|41987.5|41982.7|41987|41982.2|41993.5|41988.7|41969.5|41964.7|60
1741664100000|2025-03-11 03:35:00|41986.5|41981.7|41986.5|41981.7|42012|42007.2|41983.5|41978.7|138
1741664400000|2025-03-11 03:40:00|41986|41981.2|41988.5|41983.7|41990|41985.2|41968.5|41963.7|80
1741664700000|2025-03-11 03:45:00|41989|41984.2|41982.5|41977.7|41992.5|41987.7|41976|41971.2|78
1741665000000|2025-03-11 03:50:00|41981.5|41976.7|41986.5|41981.7|41989.5|41984.7|41979|41974.2|37
1741665300000|2025-03-11 03:55:00|41987|41982.2|41985|41980.2|41990.5|41985.7|41977.5|41972.7|60
1741665600000|2025-03-11 04:00:00|41984.5|41979.7|41976.5|41971.7|41984.5|41979.7|41965.5|41960.7|132
1741665900000|2025-03-11 04:05:00|41976|41971.2|41995|41990.2|42003|41998.2|41961.5|41956.7|100
1741666200000|2025-03-11 04:10:00|41994.5|41989.7|42005.5|42000.7|42009.5|42004.7|41990.5|41985.7|72
1741666500000|2025-03-11 04:15:00|42006|42001.2|42033|42028.2|42043.5|42038.7|42005|42000.2|175
1741666800000|2025-03-11 04:20:00|42032.5|42027.7|42035.5|42030.7|42040.5|42035.7|42019.5|42014.7|146
1741667100000|2025-03-11 04:25:00|42035|42030.2|42047|42042.2|42049.5|42044.7|42033.5|42028.7|98
1741667400000|2025-03-11 04:30:00|42046|42041.2|42040.5|42035.7|42052|42047.2|42032.5|42027.7|88
1741667700000|2025-03-11 04:35:00|42040|42035.2|42029.5|42024.7|42044.5|42039.7|42028|42023.2|63
1741668000000|2025-03-11 04:40:00|42030|42025.2|42017|42012.2|42035.5|42030.7|42015.5|42010.7|99
1741668300000|2025-03-11 04:45:00|42017.5|42012.7|42011.5|42006.7|42020.5|42015.7|42008|42003.2|56
1741668600000|2025-03-11 04:50:00|42011|42006.2|42007.5|42002.7|42014|42009.2|42005.5|42000.7|35
1741668900000|2025-03-11 04:55:00|42007|42002.2|42010.5|42005.7|42020|42015.2|42005|42000.2|31
1741669200000|2025-03-11 05:00:00|42010|42005.2|42007|42002.2|42018.5|42013.7|42004|41999.2|122
1741669500000|2025-03-11 05:05:00|42007.5|42002.7|42012.5|42007.7|42016.5|42011.7|41996.5|41991.7|89
1741669800000|2025-03-11 05:10:00|42012|42007.2|42020.5|42015.7|42021.5|42016.7|41998.5|41993.7|78
1741670100000|2025-03-11 05:15:00|42021|42016.2|42024.5|42019.7|42040.5|42035.7|42018|42013.2|94
1741670400000|2025-03-11 05:20:00|42024|42019.2|42022.5|42017.7|42026.5|42021.7|42015|42010.2|32
1741670700000|2025-03-11 05:25:00|42024.5|42019.7|42023|42018.2|42028|42023.2|42015|42010.2|57
1741671000000|2025-03-11 05:30:00|42023.5|42018.7|42040.5|42035.7|42046.5|42041.7|42019.5|42014.7|114
1741671300000|2025-03-11 05:35:00|42041.5|42036.7|42016.5|42011.7|42047|42042.2|42013|42008.2|85
1741671600000|2025-03-11 05:40:00|42015|42010.2|42002|41997.2|42017|42012.2|41993.5|41988.7|82
1741671900000|2025-03-11 05:45:00|42002.5|41997.7|41998|41993.2|42004.5|41999.7|41988|41983.2|67
1741672200000|2025-03-11 05:50:00|41998.5|41993.7|42017|42012.2|42020.5|42015.7|41994.5|41989.7|101
1741672500000|2025-03-11 05:55:00|42017.5|42012.7|42030|42025.2|42032.5|42027.7|42011.5|42006.7|98
1741672800000|2025-03-11 06:00:00|42029.4|42025.8|41998.4|41994.8|42029.9|42026.3|41995.9|41992.3|123
1741673100000|2025-03-11 06:05:00|41997.9|41994.3|42022.9|42019.3|42023.9|42020.3|41992.4|41988.8|69
1741673400000|2025-03-11 06:10:00|42022.4|42018.8|42023.9|42020.3|42025.9|42022.3|42006.9|42003.3|135
1741673700000|2025-03-11 06:15:00|42023.4|42019.8|42018.9|42015.3|42025.4|42021.8|42007.4|42003.8|76
1741674000000|2025-03-11 06:20:00|42019.4|42015.8|42042.9|42039.3|42052.9|42049.3|42012.9|42009.3|477
1741674300000|2025-03-11 06:25:00|42042.4|42038.8|42027.4|42023.8|42047.9|42044.3|42019.9|42016.3|152
1741674600000|2025-03-11 06:30:00|42027.9|42024.3|42007.9|42004.3|42047.4|42043.8|42006.4|42002.8|152
1741674900000|2025-03-11 06:35:00|42008.4|42004.8|42017.9|42014.3|42023.9|42020.3|41995.9|41992.3|99
1741675200000|2025-03-11 06:40:00|42018.4|42014.8|42040.9|42037.3|42041.4|42037.8|42012.9|42009.3|62
1741675500000|2025-03-11 06:45:00|42041.4|42037.8|42028.9|42025.3|42043.4|42039.8|42014.9|42011.3|109
1741675800000|2025-03-11 06:50:00|42028.4|42024.8|42013.4|42009.8|42035.9|42032.3|42009.9|42006.3|85
1741676100000|2025-03-11 06:55:00|42012.9|42009.3|42005.9|42002.3|42013.9|42010.3|41999.9|41996.3|100
1741676400000|2025-03-11 07:00:00|42003.4|41999.8|42018.4|42014.8|42028.4|42024.8|41986.4|41982.8|290
1741676700000|2025-03-11 07:05:00|42018.9|42015.3|42022.4|42018.8|42025.9|42022.3|41996.4|41992.8|123
1741677000000|2025-03-11 07:10:00|42022.9|42019.3|42010.9|42007.3|42038.4|42034.8|42006.4|42002.8|181
1741677300000|2025-03-11 07:15:00|42011.9|42008.3|42002.4|41998.8|42024.4|42020.8|41993.9|41990.3|156
1741677600000|2025-03-11 07:20:00|42001.9|41998.3|42015.9|42012.3|42025.9|42022.3|41995.4|41991.8|119
1741677900000|2025-03-11 07:25:00|42015.4|42011.8|41998.4|41994.8|42018.9|42015.3|41991.9|41988.3|316
1741678200000|2025-03-11 07:30:00|41996.9|41993.3|41966.9|41963.3|42004.9|42001.3|41958.9|41955.3|187
1741678500000|2025-03-11 07:35:00|41966.4|41962.8|41964.4|41960.8|41967.4|41963.8|41937.9|41934.3|198
1741678800000|2025-03-11 07:40:00|41963.9|41960.3|41968.9|41965.3|41974.4|41970.8|41936.4|41932.8|255
1741679100000|2025-03-11 07:45:00|41968.4|41964.8|41994.9|41991.3|42016.9|42013.3|41959.4|41955.8|219
1741679400000|2025-03-11 07:50:00|41995.4|41991.8|42007.4|42003.8|42009.4|42005.8|41976.4|41972.8|186
1741679700000|2025-03-11 07:55:00|42006.9|42003.3|42026.4|42022.8|42049.9|42046.3|42002.9|41999.3|371
1741680000000|2025-03-11 08:00:00|42028.4|42024.8|41998.4|41994.8|42029.9|42026.3|41981.4|41977.8|871
1741680300000|2025-03-11 08:05:00|41998.9|41995.3|41998.9|41995.3|42014.4|42010.8|41972.9|41969.3|836
1741680600000|2025-03-11 08:10:00|41998.4|41994.8|42015.9|42012.3|42027.9|42024.3|41994.9|41991.3|849
1741680900000|2025-03-11 08:15:00|42015.4|42011.8|41991.9|41988.3|42020.9|42017.3|41987.4|41983.8|649
1741681200000|2025-03-11 08:20:00|41991.4|41987.8|42011.9|42008.3|42015.4|42011.8|41979.9|41976.3|278
1741681500000|2025-03-11 08:25:00|42011.4|42007.8|42031.4|42027.8|42034.9|42031.3|42002.4|41998.8|435
1741681800000|2025-03-11 08:30:00|42030.9|42027.3|42022.9|42019.3|42035.9|42032.3|42001.9|41998.3|309
1741682100000|2025-03-11 08:35:00|42022.4|42018.8|42009.9|42006.3|42033.4|42029.8|42002.9|41999.3|167
1741682400000|2025-03-11 08:40:00|42009.4|42005.8|42028.9|42025.3|42028.9|42025.3|42005.9|42002.3|219
1741682700000|2025-03-11 08:45:00|42028.4|42024.8|42032.4|42028.8|42039.9|42036.3|42013.9|42010.3|197
1741683000000|2025-03-11 08:50:00|42031.9|42028.3|42030.9|42027.3|42034.4|42030.8|42014.4|42010.8|208
1741683300000|2025-03-11 08:55:00|42030.4|42026.8|42038.4|42034.8|42040.9|42037.3|42016.9|42013.3|169
1741683600000|2025-03-11 09:00:00|42036.4|42032.8|42055.4|42051.8|42056.9|42053.3|42032.9|42029.3|468
1741683900000|2025-03-11 09:05:00|42055.9|42052.3|42004.9|42001.3|42055.9|42052.3|42003.4|41999.8|472
1741684200000|2025-03-11 09:10:00|42005.4|42001.8|42008.4|42004.8|42014.4|42010.8|41989.4|41985.8|404
1741684500000|2025-03-11 09:15:00|42008.9|42005.3|42016.9|42013.3|42019.9|42016.3|42003.9|42000.3|425
1741684800000|2025-03-11 09:20:00|42016.4|42012.8|42024.9|42021.3|42033.4|42029.8|42008.9|42005.3|219
1741685100000|2025-03-11 09:25:00|42023.4|42019.8|42032.4|42028.8|42036.9|42033.3|42018.9|42015.3|282
1741685400000|2025-03-11 09:30:00|42032.9|42029.3|42027.4|42023.8|42033.9|42030.3|42006.9|42003.3|162
1741685700000|2025-03-11 09:35:00|42026.9|42023.3|42019.9|42016.3|42030.4|42026.8|42009.9|42006.3|215
1741686000000|2025-03-11 09:40:00|42019.4|42015.8|42003.4|41999.8|42021.4|42017.8|41990.9|41987.3|334
1741686300000|2025-03-11 09:45:00|42003.9|42000.3|41999.9|41996.3|42015.9|42012.3|41989.9|41986.3|203
1741686600000|2025-03-11 09:50:00|41998.4|41994.8|42014.4|42010.8|42020.9|42017.3|41995.9|41992.3|129
1741686900000|2025-03-11 09:55:00|42014.9|42011.3|42002.9|41999.3|42016.9|42013.3|41998.4|41994.8|196
1741687200000|2025-03-11 10:00:00|42002.4|41998.8|41962.9|41959.3|42014.4|42010.8|41955.4|41951.8|482
1741687500000|2025-03-11 10:05:00|41962.4|41958.8|41978.9|41975.3|41990.9|41987.3|41959.9|41956.3|497
1741687800000|2025-03-11 10:10:00|41979.4|41975.8|41985.9|41982.3|41994.9|41991.3|41966.4|41962.8|301
1741688100000|2025-03-11 10:15:00|41986.9|41983.3|41993.4|41989.8|42006.9|42003.3|41982.4|41978.8|185
1741688400000|2025-03-11 10:20:00|41993.9|41990.3|42001.4|41997.8|42007.9|42004.3|41989.4|41985.8|364
1741688700000|2025-03-11 10:25:00|42001.9|41998.3|42019.4|42015.8|42022.9|42019.3|41998.9|41995.3|266
1741689000000|2025-03-11 10:30:00|42019.9|42016.3|42014.4|42010.8|42028.4|42024.8|42005.4|42001.8|217
1741689300000|2025-03-11 10:35:00|42013.9|42010.3|42005.4|42001.8|42015.9|42012.3|42003.4|41999.8|119
1741689600000|2025-03-11 10:40:00|42004.9|42001.3|41994.4|41990.8|42010.4|42006.8|41988.9|41985.3|178
1741689900000|2025-03-11 10:45:00|41993.9|41990.3|41995.9|41992.3|42002.4|41998.8|41988.9|41985.3|105
1741690200000|2025-03-11 10:50:00|41995.4|41991.8|42001.9|41998.3|42005.9|42002.3|41979.9|41976.3|131
1741690500000|2025-03-11 10:55:00|41999.9|41996.3|41998.9|41995.3|42013.9|42010.3|41996.9|41993.3|92
1741690800000|2025-03-11 11:00:00|41999.4|41995.8|41970.9|41967.3|42001.4|41997.8|41969.9|41966.3|357
1741691100000|2025-03-11 11:05:00|41970.4|41966.8|41952.4|41948.8|41974.9|41971.3|41943.4|41939.8|357
1741691400000|2025-03-11 11:10:00|41952.9|41949.3|41979.4|41975.8|41982.9|41979.3|41952.4|41948.8|289
1741691700000|2025-03-11 11:15:00|41979.9|41976.3|42005.9|42002.3|42007.9|42004.3|41979.9|41976.3|322
1741692000000|2025-03-11 11:20:00|42006.4|42002.8|42001.9|41998.3|42010.4|42006.8|41997.9|41994.3|157
1741692300000|2025-03-11 11:25:00|42001.4|41997.8|42012.4|42008.8|42020.9|42017.3|41997.9|41994.3|185
1741692600000|2025-03-11 11:30:00|42011.9|42008.3|42042.4|42038.8|42058.9|42055.3|42007.9|42004.3|575
1741692900000|2025-03-11 11:35:00|42041.9|42038.3|42036.9|42033.3|42060.4|42056.8|42034.4|42030.8|248
1741693200000|2025-03-11 11:40:00|42037.9|42034.3|42062.4|42058.8|42065.9|42062.3|42037.9|42034.3|199
1741693500000|2025-03-11 11:45:00|42061.9|42058.3|42048.9|42045.3|42070.9|42067.3|42039.9|42036.3|294
1741693800000|2025-03-11 11:50:00|42047.9|42044.3|42057.9|42054.3|42059.9|42056.3|42040.9|42037.3|214
1741694100000|2025-03-11 11:55:00|42058.9|42055.3|42066.9|42063.3|42069.4|42065.8|42049.9|42046.3|255
1741694400000|2025-03-11 12:00:00|42064.9|42061.3|42055.9|42052.3|42070.9|42067.3|42047.4|42043.8|379
1741694700000|2025-03-11 12:05:00|42055.4|42051.8|42005.4|42001.8|42057.4|42053.8|42000.4|41996.8|367
1741695000000|2025-03-11 12:10:00|42003.9|42000.3|41912.4|41908.8|42009.9|42006.3|41912.4|41908.8|756
1741695300000|2025-03-11 12:15:00|41911.9|41908.3|41977.9|41974.3|41980.9|41977.3|41901.9|41898.3|585
1741695600000|2025-03-11 12:20:00|41978.4|41974.8|42017.9|42014.3|42019.4|42015.8|41975.9|41972.3|507
1741695900000|2025-03-11 12:25:00|42017.4|42013.8|41996.4|41992.8|42028.4|42024.8|41993.4|41989.8|513
1741696200000|2025-03-11 12:30:00|41996.9|41993.3|41925.4|41921.8|41997.9|41994.3|41922.4|41918.8|737
1741696500000|2025-03-11 12:35:00|41924.9|41921.3|41935.9|41932.3|41939.9|41936.3|41911.9|41908.3|500
1741696800000|2025-03-11 12:40:00|41935.4|41931.8|41903.9|41900.3|41935.9|41932.3|41887.9|41884.3|470
1741697100000|2025-03-11 12:45:00|41903.4|41899.8|41871.9|41868.3|41904.9|41901.3|41859.4|41855.8|572
1741697400000|2025-03-11 12:50:00|41872.4|41868.8|41862.9|41859.3|41904.9|41901.3|41858.9|41855.3|540
1741697700000|2025-03-11 12:55:00|41861.9|41858.3|41863.4|41859.8|41878.4|41874.8|41852.4|41848.8|523
1741698000000|2025-03-11 13:00:00|41862.4|41858.8|41888.9|41885.3|41889.9|41886.3|41857.9|41854.3|488
1741698300000|2025-03-11 13:05:00|41889.4|41885.8|41863.9|41860.3|41907.9|41904.3|41858.4|41854.8|447
1741698600000|2025-03-11 13:10:00|41863.4|41859.8|41854.9|41851.3|41868.9|41865.3|41846.9|41843.3|404
1741698900000|2025-03-11 13:15:00|41853.9|41850.3|41843.9|41840.3|41857.9|41854.3|41828.9|41825.3|490
1741699200000|2025-03-11 13:20:00|41844.4|41840.8|41819.9|41816.3|41850.4|41846.8|41818.9|41815.3|447
1741699500000|2025-03-11 13:25:00|41819.4|41815.8|41794.9|41791.3|41843.9|41840.3|41758.4|41754.8|1804
1741699800000|2025-03-11 13:30:00|41792.9|41789.3|41735.3|41732.9|41848.3|41845.9|41713.3|41710.9|5129
1741700100000|2025-03-11 13:35:00|41734.8|41732.4|41756.8|41754.4|41775.3|41772.9|41650.3|41647.9|4471
1741700400000|2025-03-11 13:40:00|41757.3|41754.9|41723.3|41720.9|41759.3|41756.9|41624.3|41621.9|3649
1741700700000|2025-03-11 13:45:00|41721.8|41719.4|41757.8|41755.4|41774.3|41771.9|41654.3|41651.9|2574
1741701000000|2025-03-11 13:50:00|41757.3|41754.9|41645.8|41643.4|41777.8|41775.4|41625.3|41622.9|2308
1741701300000|2025-03-11 13:55:00|41646.3|41643.9|41643.3|41640.9|41658.8|41656.4|41599.3|41596.9|2128
1741701600000|2025-03-11 14:00:00|41637.3|41634.9|41505.8|41503.4|41794.3|41791.9|41475.8|41473.4|7881
1741701900000|2025-03-11 14:05:00|41504.8|41502.4|41604.8|41602.4|41622.3|41619.9|41496.3|41493.9|3420
1741702200000|2025-03-11 14:10:00|41608.8|41606.4|41499.3|41496.9|41615.3|41612.9|41478.8|41476.4|2394
1741702500000|2025-03-11 14:15:00|41499.8|41497.4|41513.3|41510.9|41552.3|41549.9|41441.8|41439.4|2318
1741702800000|2025-03-11 14:20:00|41513.8|41511.4|41483.3|41480.9|41540.8|41538.4|41449.3|41446.9|2377
1741703100000|2025-03-11 14:25:00|41484.3|41481.9|41431.8|41429.4|41496.3|41493.9|41409.3|41406.9|3231
1741703400000|2025-03-11 14:30:00|41431.3|41428.9|41460.8|41458.4|41508.3|41505.9|41430.3|41427.9|3150
1741703700000|2025-03-11 14:35:00|41461.3|41458.9|41372.8|41370.4|41473.3|41470.9|41349.8|41347.4|3122
1741704000000|2025-03-11 14:40:00|41373.3|41370.9|41384.8|41382.4|41414.8|41412.4|41317.3|41314.9|2695
1741704300000|2025-03-11 14:45:00|41384.3|41381.9|41371.3|41368.9|41419.3|41416.9|41344.3|41341.9|2162
1741704600000|2025-03-11 14:50:00|41370.3|41367.9|41435.3|41432.9|41441.8|41439.4|41349.8|41347.4|2060
1741704900000|2025-03-11 14:55:00|41434.8|41432.4|41318.3|41315.9|41440.8|41438.4|41308.3|41305.9|2266
1741705200000|2025-03-11 15:00:00|41317.8|41315.4|41308.8|41306.4|41374.3|41371.9|41271.8|41269.4|2816
1741705500000|2025-03-11 15:05:00|41310.3|41307.9|41486.8|41484.4|41498.3|41495.9|41299.8|41297.4|2554
1741705800000|2025-03-11 15:10:00|41486.3|41483.9|41480.8|41478.4|41524.8|41522.4|41444.8|41442.4|1887
1741706100000|2025-03-11 15:15:00|41481.3|41478.9|41526.3|41523.9|41547.8|41545.4|41480.8|41478.4|1882
1741706400000|2025-03-11 15:20:00|41525.3|41522.9|41454.3|41451.9|41553.3|41550.9|41446.3|41443.9|2225
1741706700000|2025-03-11 15:25:00|41453.8|41451.4|41432.8|41430.4|41521.8|41519.4|41423.8|41421.4|2044
1741707000000|2025-03-11 15:30:00|41431.8|41429.4|41496.8|41494.4|41537.3|41534.9|41419.8|41417.4|1286
1741707300000|2025-03-11 15:35:00|41495.8|41493.4|41518.8|41516.4|41525.3|41522.9|41437.8|41435.4|1073
1741707600000|2025-03-11 15:40:00|41518.3|41515.9|41593.3|41590.9|41625.3|41622.9|41511.3|41508.9|2058
1741707900000|2025-03-11 15:45:00|41592.3|41589.9|41597.8|41595.4|41607.3|41604.9|41526.8|41524.4|1215
1741708200000|2025-03-11 15:50:00|41602.3|41599.9|41579.8|41577.4|41608.3|41605.9|41532.8|41530.4|723
1741708500000|2025-03-11 15:55:00|41579.3|41576.9|41467.8|41465.4|41594.3|41591.9|41450.8|41448.4|1212
1741708800000|2025-03-11 16:00:00|41467.3|41464.9|41434.3|41431.9|41490.8|41488.4|41431.8|41429.4|1240
1741709100000|2025-03-11 16:05:00|41433.8|41431.4|41394.3|41391.9|41454.8|41452.4|41369.3|41366.9|1411
1741709400000|2025-03-11 16:10:00|41394.8|41392.4|41308.3|41305.9|41396.8|41394.4|41295.3|41292.9|1765
1741709700000|2025-03-11 16:15:00|41308.8|41306.4|41338.8|41336.4|41361.8|41359.4|41299.8|41297.4|1069
1741710000000|2025-03-11 16:20:00|41338.3|41335.9|41363.8|41361.4|41387.3|41384.9|41324.3|41321.9|900
1741710300000|2025-03-11 16:25:00|41364.8|41362.4|41374.3|41371.9|41400.8|41398.4|41353.3|41350.9|951
1741710600000|2025-03-11 16:30:00|41376.3|41373.9|41391.3|41388.9|41411.8|41409.4|41343.3|41340.9|1125
1741710900000|2025-03-11 16:35:00|41391.8|41389.4|41323.3|41320.9|41417.8|41415.4|41317.3|41314.9|1123
1741711200000|2025-03-11 16:40:00|41325.3|41322.9|41321.3|41318.9|41404.3|41401.9|41293.8|41291.4|1354
1741711500000|2025-03-11 16:45:00|41321.8|41319.4|41350.8|41348.4|41363.8|41361.4|41307.8|41305.4|767
1741711800000|2025-03-11 16:50:00|41350.3|41347.9|41282.3|41279.9|41358.8|41356.4|41257.3|41254.9|1204
1741712100000|2025-03-11 16:55:00|41282.8|41280.4|41267.3|41264.9|41311.3|41308.9|41216.3|41213.9|1600
1741712400000|2025-03-11 17:00:00|41266.8|41264.4|41246.8|41244.4|41270.3|41267.9|41212.8|41210.4|975
1741712700000|2025-03-11 17:05:00|41247.3|41244.9|41237.8|41235.4|41260.8|41258.4|41205.3|41202.9|918
1741713000000|2025-03-11 17:10:00|41238.8|41236.4|41220.8|41218.4|41254.3|41251.9|41213.3|41210.9|808
1741713300000|2025-03-11 17:15:00|41221.3|41218.9|41239.3|41236.9|41283.3|41280.9|41209.3|41206.9|1554
1741713600000|2025-03-11 17:20:00|41238.3|41235.9|41202.8|41200.4|41263.8|41261.4|41174.8|41172.4|1835
1741713900000|2025-03-11 17:25:00|41205.3|41202.9|41174.3|41171.9|41217.8|41215.4|41164.3|41161.9|918
1741714200000|2025-03-11 17:30:00|41173.8|41171.4|41203.3|41200.9|41242.8|41240.4|41165.8|41163.4|2254
1741714500000|2025-03-11 17:35:00|41202.8|41200.4|41219.3|41216.9|41225.3|41222.9|41171.3|41168.9|1172
1741714800000|2025-03-11 17:40:00|41219.8|41217.4|41259.8|41257.4|41260.8|41258.4|41211.3|41208.9|1307
1741715100000|2025-03-11 17:45:00|41259.3|41256.9|41295.3|41292.9|41341.8|41339.4|41244.3|41241.9|2385
1741715400000|2025-03-11 17:50:00|41294.8|41292.4|41305.8|41303.4|41328.3|41325.9|41271.3|41268.9|1143
1741715700000|2025-03-11 17:55:00|41306.3|41303.9|41271.8|41269.4|41311.3|41308.9|41211.3|41208.9|1890
1741716000000|2025-03-11 18:00:00|41270.8|41268.4|41389.8|41387.4|41443.3|41440.9|41260.8|41258.4|2136
1741716300000|2025-03-11 18:05:00|41389.3|41386.9|41409.3|41406.9|41453.8|41451.4|41351.3|41348.9|1251
1741716600000|2025-03-11 18:10:00|41410.8|41408.4|41483.8|41481.4|41488.8|41486.4|41405.8|41403.4|1114
1741716900000|2025-03-11 18:15:00|41483.3|41480.9|41478.8|41476.4|41488.3|41485.9|41431.3|41428.9|1062
1741717200000|2025-03-11 18:20:00|41478.3|41475.9|41521.8|41519.4|41576.8|41574.4|41461.3|41458.9|1679
1741717500000|2025-03-11 18:25:00|41523.3|41520.9|41531.8|41529.4|41562.8|41560.4|41495.8|41493.4|1347
1741717800000|2025-03-11 18:30:00|41532.3|41529.9|41481.3|41478.9|41536.3|41533.9|41456.3|41453.9|1693
1741718100000|2025-03-11 18:35:00|41482.8|41480.4|41547.8|41545.4|41556.3|41553.9|41461.3|41458.9|1083
1741718400000|2025-03-11 18:40:00|41545.8|41543.4|41673.3|41670.9|41690.3|41687.9|41533.8|41531.4|2812
1741718700000|2025-03-11 18:45:00|41676.3|41673.9|41687.3|41684.9|41711.3|41708.9|41636.3|41633.9|2406
1741719000000|2025-03-11 18:50:00|41687.8|41685.4|41734.3|41731.9|41784.8|41782.4|41675.3|41672.9|2317
1741719300000|2025-03-11 18:55:00|41735.8|41733.4|41718.3|41715.9|41752.8|41750.4|41671.8|41669.4|2259
1741719600000|2025-03-11 19:00:00|41720.3|41717.9|41680.3|41677.9|41753.8|41751.4|41623.3|41620.9|2495
1741719900000|2025-03-11 19:05:00|41680.8|41678.4|41739.3|41736.9|41793.8|41791.4|41675.8|41673.4|2860
1741720200000|2025-03-11 19:10:00|41740.3|41737.9|41655.8|41653.4|41747.8|41745.4|41650.3|41647.9|1498
1741720500000|2025-03-11 19:15:00|41656.3|41653.9|41627.8|41625.4|41657.3|41654.9|41574.3|41571.9|1988
1741720800000|2025-03-11 19:20:00|41628.3|41625.9|41577.8|41575.4|41710.8|41708.4|41575.8|41573.4|1314
1741721100000|2025-03-11 19:25:00|41578.3|41575.9|41602.3|41599.9|41658.8|41656.4|41563.8|41561.4|1192
1741721400000|2025-03-11 19:30:00|41601.8|41599.4|41599.8|41597.4|41647.3|41644.9|41574.3|41571.9|1184
1741721700000|2025-03-11 19:35:00|41599.3|41596.9|41592.3|41589.9|41665.8|41663.4|41565.8|41563.4|1185
1741722000000|2025-03-11 19:40:00|41589.8|41587.4|41624.3|41621.9|41630.8|41628.4|41527.8|41525.4|1100
1741722300000|2025-03-11 19:45:00|41623.8|41621.4|41640.8|41638.4|41646.8|41644.4|41564.3|41561.9|936
1741722600000|2025-03-11 19:50:00|41641.3|41638.9|41506.8|41504.4|41641.3|41638.9|41472.8|41470.4|1860
1741722900000|2025-03-11 19:55:00|41506.3|41503.9|41413.3|41410.9|41515.8|41513.4|41402.3|41399.9|3549
1741723200000|2025-03-11 20:00:00|41413.2|41410.8|41466.9|41462.1|41477.9|41473.1|41395.9|41391.1|1774
1741723500000|2025-03-11 20:05:00|41466.4|41461.6|41481.9|41477.1|41495.9|41491.1|41431.4|41426.6|728
1741723800000|2025-03-11 20:10:00|41482.4|41477.6|41487.9|41483.1|41506.9|41502.1|41450.9|41446.1|692
1741724100000|2025-03-11 20:15:00|41490.4|41485.6|41455.9|41451.1|41491.4|41486.6|41446.4|41441.6|376
1741724400000|2025-03-11 20:20:00|41455.4|41450.6|41454.9|41450.1|41459.4|41454.6|41428.4|41423.6|216
1741724700000|2025-03-11 20:25:00|41454.4|41449.6|41439.9|41435.1|41456.9|41452.1|41436.4|41431.6|193
1741725000000|2025-03-11 20:30:00|41440.4|41435.6|41432.9|41428.1|41443.4|41438.6|41428.9|41424.1|125
1741725300000|2025-03-11 20:35:00|41433.4|41428.6|41413.9|41409.1|41435.9|41431.1|41409.9|41405.1|175
1741725600000|2025-03-11 20:40:00|41414.4|41409.6|41433.9|41429.1|41445.9|41441.1|41411.9|41407.1|163
1741725900000|2025-03-11 20:45:00|41436.9|41432.1|41438.4|41433.6|41447.4|41442.6|41431.9|41427.1|153
1741726200000|2025-03-11 20:50:00|41437.4|41432.6|41399.4|41394.6|41440.4|41435.6|41398.4|41393.6|230
1741726500000|2025-03-11 20:55:00|41399.9|41395.1|41424.3|41414.5|41427.5|41420.1|41399.9|41395.1|224
1741726800000|2025-03-11 21:00:00|41424.1|41414.3|41428.5|41418.7|41429.8|41420|41420.5|41410.7|0
1741727100000|2025-03-11 21:05:00|41429.9|41420.1|41441.3|41431.5|41443.8|41434|41424.1|41414.3|0
1741727400000|2025-03-11 21:10:00|41440.5|41430.7|41423.8|41414|41441.8|41432|41420|41410.2|0
1741727700000|2025-03-11 21:15:00|41423.1|41413.3|41423.8|41414|41423.8|41414|41418.1|41408.3|0
1741728000000|2025-03-11 21:20:00|41423.9|41414.1|41424.7|41414.9|41424.9|41415.1|41420.6|41410.8|0
1741728300000|2025-03-11 21:25:00|41424.8|41415|41424.9|41415.1|41424.9|41415.1|41424.5|41414.7|0
1741728600000|2025-03-11 21:30:00|41425|41415.2|41433.2|41423.4|41433.4|41423.6|41424.7|41414.9|0
1741728900000|2025-03-11 21:35:00|41433.1|41423.3|41435.2|41425.4|41438.5|41428.7|41431.1|41421.3|0
1741729200000|2025-03-11 21:40:00|41436.1|41426.3|41434.6|41424.8|41436.1|41426.3|41432.7|41422.9|0
1741729500000|2025-03-11 21:45:00|41432.2|41422.4|41432.3|41422.5|41435.6|41425.8|41432.2|41422.4|0
1741729800000|2025-03-11 21:50:00|41431.8|41422|41428.4|41418.6|41431.8|41422|41422|41412.2|0
1741730100000|2025-03-11 21:55:00|41428.3|41418.5|41432.1|41422.3|41434.5|41424.7|41424.8|41415|0
1741730400000|2025-03-11 22:00:00|41427.4|41422.6|41410.9|41406.1|41466.9|41462.1|41397.4|41392.6|199
1741730700000|2025-03-11 22:05:00|41410.4|41405.6|41439.4|41434.6|41439.4|41434.6|41406.4|41401.6|60
1741731000000|2025-03-11 22:10:00|41440.4|41435.6|41467.4|41462.6|41468.9|41464.1|41440.4|41435.6|63
1741731300000|2025-03-11 22:15:00|41466.9|41462.1|41445.9|41441.1|41467.9|41463.1|41434.4|41429.6|68
1741731600000|2025-03-11 22:20:00|41445.4|41440.6|41448.9|41444.1|41458.4|41453.6|41445.4|41440.6|83
1741731900000|2025-03-11 22:25:00|41449.4|41444.6|41460.4|41455.6|41462.4|41457.6|41440.4|41435.6|90
1741732200000|2025-03-11 22:30:00|41461.4|41456.6|41456.9|41452.1|41464.2|41459.4|41451|41446.2|68
1741732500000|2025-03-11 22:35:00|41457.4|41452.6|41491.9|41487.1|41491.9|41487.1|41448.9|41444.1|183
1741732800000|2025-03-11 22:40:00|41492.4|41487.6|41504.4|41499.6|41513.9|41509.1|41492.4|41487.6|121
1741733100000|2025-03-11 22:45:00|41504.9|41500.1|41504.9|41500.1|41515.4|41510.6|41499.4|41494.6|148
1741733400000|2025-03-11 22:50:00|41505.4|41500.6|41508.4|41503.6|41515.4|41510.6|41501.9|41497.1|62
1741733700000|2025-03-11 22:55:00|41508.9|41504.1|41504.9|41500.1|41519.9|41515.1|41501.9|41497.1|87
1741734000000|2025-03-11 23:00:00|41504.4|41499.6|41498.4|41493.6|41510.9|41506.1|41484.9|41480.1|193
1741734300000|2025-03-11 23:05:00|41497.9|41493.1|41501.9|41497.1|41512.9|41508.1|41497.4|41492.6|82
1741734600000|2025-03-11 23:10:00|41502.4|41497.6|41510.4|41505.6|41512.9|41508.1|41496.9|41492.1|82
1741734900000|2025-03-11 23:15:00|41509.9|41505.1|41492.9|41488.1|41511.9|41507.1|41474.9|41470.1|97
1741735200000|2025-03-11 23:20:00|41491.9|41487.1|41485.9|41481.1|41501.9|41497.1|41481.9|41477.1|59
1741735500000|2025-03-11 23:25:00|41484.4|41479.6|41493.9|41489.1|41493.9|41489.1|41474.9|41470.1|92
1741735800000|2025-03-11 23:30:00|41493.4|41488.6|41467.4|41462.6|41494.4|41489.6|41460.4|41455.6|97
1741736100000|2025-03-11 23:35:00|41467.9|41463.1|41469.4|41464.6|41474.9|41470.1|41461.9|41457.1|64
1741736400000|2025-03-11 23:40:00|41468.9|41464.1|41476.4|41471.6|41481.9|41477.1|41461.4|41456.6|77
1741736700000|2025-03-11 23:45:00|41475.9|41471.1|41486.4|41481.6|41492.4|41487.6|41473.4|41468.6|63
1741737000000|2025-03-11 23:50:00|41486.9|41482.1|41507.4|41502.6|41511.4|41506.6|41486.9|41482.1|76
1741737300000|2025-03-11 23:55:00|41507.9|41503.1|41514.4|41509.6|41515.4|41510.6|41503.4|41498.6|79
1741737600000|2025-03-12 00:00:00|41514.9|41510.1|41511.9|41507.1|41525.4|41520.6|41500.4|41495.6|202
1741737900000|2025-03-12 00:05:00|41512.4|41507.6|41500.4|41495.6|41515.4|41510.6|41492.9|41488.1|137
1741738200000|2025-03-12 00:10:00|41499.9|41495.1|41510.4|41505.6|41525.4|41520.6|41498.9|41494.1|76
1741738500000|2025-03-12 00:15:00|41509.9|41505.1|41511.9|41507.1|41521.9|41517.1|41504.9|41500.1|88
1741738800000|2025-03-12 00:20:00|41511.4|41506.6|41536.9|41532.1|41537.9|41533.1|41507.9|41503.1|111
1741739100000|2025-03-12 00:25:00|41537.4|41532.6|41526.9|41522.1|41538.9|41534.1|41524.4|41519.6|45
1741739400000|2025-03-12 00:30:00|41527.4|41522.6|41517.4|41512.6|41528.4|41523.6|41511.9|41507.1|93
1741739700000|2025-03-12 00:35:00|41516.9|41512.1|41491.4|41486.6|41519.4|41514.6|41489.9|41485.1|112
1741740000000|2025-03-12 00:40:00|41491.9|41487.1|41496.9|41492.1|41499.9|41495.1|41478.9|41474.1|103
1741740300000|2025-03-12 00:45:00|41497.4|41492.6|41498.4|41493.6|41501.9|41497.1|41484.9|41480.1|64
1741740600000|2025-03-12 00:50:00|41498.9|41494.1|41506.4|41501.6|41511.4|41506.6|41497.9|41493.1|46
1741740900000|2025-03-12 00:55:00|41506.9|41502.1|41520.9|41516.1|41521.9|41517.1|41504.9|41500.1|40
1741741200000|2025-03-12 01:00:00|41520.4|41515.6|41532.9|41528.1|41533.4|41528.6|41511.9|41507.1|89
1741741500000|2025-03-12 01:05:00|41533.4|41528.6|41518.9|41514.1|41533.9|41529.1|41513.4|41508.6|85
1741741800000|2025-03-12 01:10:00|41518.4|41513.6|41510.9|41506.1|41520.9|41516.1|41510.4|41505.6|30
1741742100000|2025-03-12 01:15:00|41511.4|41506.6|41502.4|41497.6|41522.4|41517.6|41499.9|41495.1|93
1741742400000|2025-03-12 01:20:00|41501.9|41497.1|41500.9|41496.1|41506.9|41502.1|41492.4|41487.6|93
1741742700000|2025-03-12 01:25:00|41500.4|41495.6|41484.9|41480.1|41504.4|41499.6|41481.9|41477.1|52
1741743000000|2025-03-12 01:30:00|41485.4|41480.6|41476.4|41471.6|41494.9|41490.1|41464.9|41460.1|222
1741743300000|2025-03-12 01:35:00|41475.9|41471.1|41496.4|41491.6|41508.4|41503.6|41472.4|41467.6|76
1741743600000|2025-03-12 01:40:00|41495.9|41491.1|41501.9|41497.1|41507.9|41503.1|41492.9|41488.1|59
1741743900000|2025-03-12 01:45:00|41502.4|41497.6|41512.9|41508.1|41514.4|41509.6|41500.9|41496.1|25
1741744200000|2025-03-12 01:50:00|41512.4|41507.6|41520.9|41516.1|41525.4|41520.6|41510.9|41506.1|52
1741744500000|2025-03-12 01:55:00|41521.4|41516.6|41520.4|41515.6|41526.9|41522.1|41513.4|41508.6|68
1741744800000|2025-03-12 02:00:00|41520.9|41516.1|41536.9|41532.1|41538.9|41534.1|41516.9|41512.1|143
1741745100000|2025-03-12 02:05:00|41536.4|41531.6|41530.9|41526.1|41538.9|41534.1|41523.9|41519.1|152
1741745400000|2025-03-12 02:10:00|41530.4|41525.6|41553.9|41549.1|41555.9|41551.1|41529.9|41525.1|74
1741745700000|2025-03-12 02:15:00|41553.4|41548.6|41556.9|41552.1|41559.9|41555.1|41544.9|41540.1|81
1741746000000|2025-03-12 02:20:00|41557.4|41552.6|41544.9|41540.1|41557.4|41552.6|41544.4|41539.6|30
1741746300000|2025-03-12 02:25:00|41545.4|41540.6|41537.9|41533.1|41546.9|41542.1|41533.9|41529.1|40
1741746600000|2025-03-12 02:30:00|41538.4|41533.6|41528.4|41523.6|41539.9|41535.1|41526.9|41522.1|16
1741746900000|2025-03-12 02:35:00|41528.9|41524.1|41525.9|41521.1|41534.9|41530.1|41522.4|41517.6|43
1741747200000|2025-03-12 02:40:00|41526.4|41521.6|41523.4|41518.6|41526.9|41522.1|41515.9|41511.1|40
1741747500000|2025-03-12 02:45:00|41522.9|41518.1|41519.4|41514.6|41526.9|41522.1|41514.9|41510.1|36
1741747800000|2025-03-12 02:50:00|41518.9|41514.1|41511.4|41506.6|41521.9|41517.1|41510.9|41506.1|67
1741748100000|2025-03-12 02:55:00|41510.9|41506.1|41507.9|41503.1|41510.9|41506.1|41503.4|41498.6|35
1741748400000|2025-03-12 03:00:00|41508.4|41503.6|41508.9|41504.1|41515.9|41511.1|41507.9|41503.1|44
1741748700000|2025-03-12 03:05:00|41509.4|41504.6|41508.4|41503.6|41512.4|41507.6|41505.9|41501.1|49
1741749000000|2025-03-12 03:10:00|41508.9|41504.1|41491.9|41487.1|41510.9|41506.1|41490.9|41486.1|66
1741749300000|2025-03-12 03:15:00|41492.4|41487.6|41473.9|41469.1|41492.9|41488.1|41471.4|41466.6|70
1741749600000|2025-03-12 03:20:00|41473.4|41468.6|41472.4|41467.6|41476.4|41471.6|41466.9|41462.1|59
1741749900000|2025-03-12 03:25:00|41472.9|41468.1|41488.9|41484.1|41493.4|41488.6|41470.9|41466.1|51
1741750200000|2025-03-12 03:30:00|41489.4|41484.6|41476.4|41471.6|41490.4|41485.6|41465.9|41461.1|65
1741750500000|2025-03-12 03:35:00|41475.9|41471.1|41500.9|41496.1|41502.9|41498.1|41475.4|41470.6|31
1741750800000|2025-03-12 03:40:00|41501.4|41496.6|41497.4|41492.6|41501.9|41497.1|41493.9|41489.1|63
1741751100000|2025-03-12 03:45:00|41496.9|41492.1|41503.4|41498.6|41503.9|41499.1|41495.9|41491.1|22
1741751400000|2025-03-12 03:50:00|41503.9|41499.1|41504.9|41500.1|41504.9|41500.1|41496.9|41492.1|19
1741751700000|2025-03-12 03:55:00|41504.4|41499.6|41495.9|41491.1|41504.4|41499.6|41492.4|41487.6|16
1741752000000|2025-03-12 04:00:00|41495.4|41490.6|41492.4|41487.6|41499.9|41495.1|41489.4|41484.6|42
1741752300000|2025-03-12 04:05:00|41491.9|41487.1|41495.4|41490.6|41497.4|41492.6|41486.4|41481.6|32
1741752600000|2025-03-12 04:10:00|41494.9|41490.1|41510.4|41505.6|41510.4|41505.6|41493.4|41488.6|46
1741752900000|2025-03-12 04:15:00|41509.9|41505.1|41524.4|41519.6|41525.9|41521.1|41507.4|41502.6|65
1741753200000|2025-03-12 04:20:00|41523.9|41519.1|41531.9|41527.1|41533.9|41529.1|41522.4|41517.6|78
1741753500000|2025-03-12 04:25:00|41529.9|41525.1|41530.9|41526.1|41537.9|41533.1|41527.4|41522.6|70
1741753800000|2025-03-12 04:30:00|41530.4|41525.6|41532.9|41528.1|41532.9|41528.1|41519.9|41515.1|21
1741754100000|2025-03-12 04:35:00|41532.4|41527.6|41527.9|41523.1|41534.9|41530.1|41520.4|41515.6|35
1741754400000|2025-03-12 04:40:00|41528.4|41523.6|41519.4|41514.6|41528.4|41523.6|41517.9|41513.1|16
1741754700000|2025-03-12 04:45:00|41519.9|41515.1|41513.9|41509.1|41520.9|41516.1|41510.4|41505.6|18
1741755000000|2025-03-12 04:50:00|41513.4|41508.6|41509.9|41505.1|41518.4|41513.6|41508.9|41504.1|32
1741755300000|2025-03-12 04:55:00|41510.4|41505.6|41503.9|41499.1|41516.4|41511.6|41499.4|41494.6|72
1741755600000|2025-03-12 05:00:00|41504.4|41499.6|41511.4|41506.6|41516.4|41511.6|41501.9|41497.1|68
1741755900000|2025-03-12 05:05:00|41510.9|41506.1|41516.4|41511.6|41518.9|41514.1|41503.9|41499.1|43
1741756200000|2025-03-12 05:10:00|41516.9|41512.1|41516.4|41511.6|41522.9|41518.1|41511.9|41507.1|64
1741756500000|2025-03-12 05:15:00|41516.9|41512.1|41512.9|41508.1|41516.9|41512.1|41504.9|41500.1|77
1741756800000|2025-03-12 05:20:00|41512.4|41507.6|41518.9|41514.1|41519.4|41514.6|41509.4|41504.6|49
1741757100000|2025-03-12 05:25:00|41518.4|41513.6|41509.4|41504.6|41522.9|41518.1|41505.9|41501.1|55
1741757400000|2025-03-12 05:30:00|41509.9|41505.1|41528.9|41524.1|41530.9|41526.1|41509.9|41505.1|147
1741757700000|2025-03-12 05:35:00|41529.4|41524.6|41536.4|41531.6|41537.4|41532.6|41521.4|41516.6|73
1741758000000|2025-03-12 05:40:00|41535.9|41531.1|41538.9|41534.1|41541.4|41536.6|41531.9|41527.1|50
1741758300000|2025-03-12 05:45:00|41538.4|41533.6|41536.9|41532.1|41538.9|41534.1|41531.4|41526.6|47
1741758600000|2025-03-12 05:50:00|41537.4|41532.6|41536.4|41531.6|41543.9|41539.1|41536.4|41531.6|45
1741758900000|2025-03-12 05:55:00|41536.9|41532.1|41542.9|41538.1|41546.4|41541.6|41536.4|41531.6|47
1741759200000|2025-03-12 06:00:00|41542.3|41538.7|41530.8|41527.2|41542.3|41538.7|41528.8|41525.2|43
1741759500000|2025-03-12 06:05:00|41530.3|41526.7|41531.3|41527.7|41533.8|41530.2|41524.3|41520.7|36
1741759800000|2025-03-12 06:10:00|41530.8|41527.2|41512.8|41509.2|41531.3|41527.7|41510.8|41507.2|56
1741760100000|2025-03-12 06:15:00|41512.3|41508.7|41508.3|41504.7|41513.8|41510.2|41502.8|41499.2|44
1741760400000|2025-03-12 06:20:00|41507.8|41504.2|41503.3|41499.7|41511.3|41507.7|41496.3|41492.7|31
1741760700000|2025-03-12 06:25:00|41503.8|41500.2|41501.3|41497.7|41510.3|41506.7|41497.8|41494.2|65
1741761000000|2025-03-12 06:30:00|41503.8|41500.2|41501.8|41498.2|41512.3|41508.7|41494.8|41491.2|60
1741761300000|2025-03-12 06:35:00|41502.3|41498.7|41514.3|41510.7|41521.3|41517.7|41501.3|41497.7|68
1741761600000|2025-03-12 06:40:00|41514.8|41511.2|41503.3|41499.7|41517.3|41513.7|41501.3|41497.7|62
1741761900000|2025-03-12 06:45:00|41503.8|41500.2|41462.3|41458.7|41506.8|41503.2|41462.3|41458.7|103
1741762200000|2025-03-12 06:50:00|41462.8|41459.2|41447.3|41443.7|41472.8|41469.2|41446.3|41442.7|194
1741762500000|2025-03-12 06:55:00|41447.8|41444.2|41458.8|41455.2|41462.8|41459.2|41438.8|41435.2|140
1741762800000|2025-03-12 07:00:00|41458.3|41454.7|41478.8|41475.2|41483.8|41480.2|41443.8|41440.2|328
1741763100000|2025-03-12 07:05:00|41478.3|41474.7|41455.8|41452.2|41488.8|41485.2|41446.3|41442.7|159
1741763400000|2025-03-12 07:10:00|41456.3|41452.7|41445.3|41441.7|41469.3|41465.7|41429.8|41426.2|332
1741763700000|2025-03-12 07:15:00|41446.3|41442.7|41466.8|41463.2|41468.3|41464.7|41444.8|41441.2|151
1741764000000|2025-03-12 07:20:00|41467.3|41463.7|41469.3|41465.7|41470.8|41467.2|41438.3|41434.7|214
1741764300000|2025-03-12 07:25:00|41469.8|41466.2|41472.3|41468.7|41484.3|41480.7|41469.3|41465.7|98
1741764600000|2025-03-12 07:30:00|41470.3|41466.7|41482.8|41479.2|41488.3|41484.7|41469.3|41465.7|157
1741764900000|2025-03-12 07:35:00|41482.3|41478.7|41470.3|41466.7|41482.8|41479.2|41450.3|41446.7|121
1741765200000|2025-03-12 07:40:00|41470.8|41467.2|41498.3|41494.7|41505.3|41501.7|41470.8|41467.2|151
1741765500000|2025-03-12 07:45:00|41497.8|41494.2|41517.3|41513.7|41519.3|41515.7|41495.8|41492.2|106
1741765800000|2025-03-12 07:50:00|41517.8|41514.2|41536.8|41533.2|41542.3|41538.7|41515.3|41511.7|196
1741766100000|2025-03-12 07:55:00|41537.3|41533.7|41532.8|41529.2|41544.8|41541.2|41529.3|41525.7|221
1741766400000|2025-03-12 08:00:00|41533.3|41529.7|41525.8|41522.2|41568.3|41564.7|41520.3|41516.7|711
1741766700000|2025-03-12 08:05:00|41525.3|41521.7|41523.8|41520.2|41527.3|41523.7|41505.3|41501.7|183
1741767000000|2025-03-12 08:10:00|41524.3|41520.7|41516.8|41513.2|41537.3|41533.7|41486.8|41483.2|423
1741767300000|2025-03-12 08:15:00|41517.3|41513.7|41507.8|41504.2|41521.8|41518.2|41485.3|41481.7|268
1741767600000|2025-03-12 08:20:00|41507.3|41503.7|41480.3|41476.7|41510.3|41506.7|41473.3|41469.7|255
1741767900000|2025-03-12 08:25:00|41480.8|41477.2|41483.3|41479.7|41487.8|41484.2|41461.3|41457.7|320
1741768200000|2025-03-12 08:30:00|41483.8|41480.2|41514.3|41510.7|41524.3|41520.7|41482.3|41478.7|271
1741768500000|2025-03-12 08:35:00|41513.8|41510.2|41558.8|41555.2|41561.3|41557.7|41501.8|41498.2|314
1741768800000|2025-03-12 08:40:00|41558.3|41554.7|41574.3|41570.7|41578.8|41575.2|41550.3|41546.7|325
1741769100000|2025-03-12 08:45:00|41574.8|41571.2|41598.3|41594.7|41599.3|41595.7|41558.8|41555.2|350
1741769400000|2025-03-12 08:50:00|41598.8|41595.2|41603.3|41599.7|41605.8|41602.2|41573.3|41569.7|294
1741769700000|2025-03-12 08:55:00|41603.8|41600.2|41609.3|41605.7|41620.3|41616.7|41594.3|41590.7|468
1741770000000|2025-03-12 09:00:00|41610.8|41607.2|41608.8|41605.2|41621.3|41617.7|41598.3|41594.7|375
1741770300000|2025-03-12 09:05:00|41609.3|41605.7|41592.3|41588.7|41612.8|41609.2|41577.3|41573.7|580
1741770600000|2025-03-12 09:10:00|41592.8|41589.2|41591.3|41587.7|41600.3|41596.7|41580.8|41577.2|260
1741770900000|2025-03-12 09:15:00|41590.8|41587.2|41607.3|41603.7|41613.3|41609.7|41583.8|41580.2|225
1741771200000|2025-03-12 09:20:00|41607.8|41604.2|41616.8|41613.2|41620.8|41617.2|41605.3|41601.7|210
1741771500000|2025-03-12 09:25:00|41616.3|41612.7|41615.3|41611.7|41619.3|41615.7|41593.3|41589.7|158
1741771800000|2025-03-12 09:30:00|41614.8|41611.2|41624.3|41620.7|41630.3|41626.7|41608.8|41605.2|201
1741772100000|2025-03-12 09:35:00|41623.8|41620.2|41625.3|41621.7|41627.8|41624.2|41615.3|41611.7|213
1741772400000|2025-03-12 09:40:00|41626.3|41622.7|41591.3|41587.7|41631.3|41627.7|41590.8|41587.2|250
1741772700000|2025-03-12 09:45:00|41590.8|41587.2|41595.3|41591.7|41597.8|41594.2|41579.3|41575.7|239
1741773000000|2025-03-12 09:50:00|41594.8|41591.2|41622.8|41619.2|41625.3|41621.7|41593.8|41590.2|216
1741773300000|2025-03-12 09:55:00|41622.3|41618.7|41618.3|41614.7|41630.3|41626.7|41612.8|41609.2|213
1741773600000|2025-03-12 10:00:00|41618.8|41615.2|41618.3|41614.7|41628.3|41624.7|41612.8|41609.2|300
1741773900000|2025-03-12 10:05:00|41618.8|41615.2|41588.3|41584.7|41619.8|41616.2|41587.3|41583.7|250
1741774200000|2025-03-12 10:10:00|41588.8|41585.2|41576.8|41573.2|41595.3|41591.7|41566.3|41562.7|156
1741774500000|2025-03-12 10:15:00|41576.3|41572.7|41573.8|41570.2|41578.3|41574.7|41562.3|41558.7|147
1741774800000|2025-03-12 10:20:00|41573.3|41569.7|41578.8|41575.2|41581.3|41577.7|41564.8|41561.2|137
1741775100000|2025-03-12 10:25:00|41579.3|41575.7|41576.3|41572.7|41584.3|41580.7|41572.8|41569.2|106
1741775400000|2025-03-12 10:30:00|41579.3|41575.7|41584.8|41581.2|41596.8|41593.2|41575.8|41572.2|190
1741775700000|2025-03-12 10:35:00|41585.3|41581.7|41610.3|41606.7|41616.3|41612.7|41578.3|41574.7|166
1741776000000|2025-03-12 10:40:00|41611.3|41607.7|41601.3|41597.7|41615.3|41611.7|41600.3|41596.7|79
1741776300000|2025-03-12 10:45:00|41601.8|41598.2|41617.3|41613.7|41619.8|41616.2|41598.8|41595.2|55
1741776600000|2025-03-12 10:50:00|41617.8|41614.2|41639.3|41635.7|41639.8|41636.2|41615.8|41612.2|174
1741776900000|2025-03-12 10:55:00|41638.3|41634.7|41619.8|41616.2|41645.8|41642.2|41618.3|41614.7|179
1741777200000|2025-03-12 11:00:00|41619.3|41615.7|41636.3|41632.7|41645.3|41641.7|41617.3|41613.7|234
1741777500000|2025-03-12 11:05:00|41635.8|41632.2|41640.8|41637.2|41642.3|41638.7|41632.3|41628.7|120
1741777800000|2025-03-12 11:10:00|41640.3|41636.7|41658.3|41654.7|41665.3|41661.7|41637.3|41633.7|234
1741778100000|2025-03-12 11:15:00|41660.3|41656.7|41678.8|41675.2|41688.8|41685.2|41656.3|41652.7|311
1741778400000|2025-03-12 11:20:00|41679.3|41675.7|41687.3|41683.7|41688.8|41685.2|41664.3|41660.7|275
1741778700000|2025-03-12 11:25:00|41687.8|41684.2|41666.3|41662.7|41692.8|41689.2|41661.3|41657.7|321
1741779000000|2025-03-12 11:30:00|41667.3|41663.7|41689.8|41686.2|41690.8|41687.2|41662.3|41658.7|274
1741779300000|2025-03-12 11:35:00|41689.3|41685.7|41686.8|41683.2|41693.8|41690.2|41673.3|41669.7|226
1741779600000|2025-03-12 11:40:00|41687.3|41683.7|41684.8|41681.2|41699.3|41695.7|41682.3|41678.7|195
1741779900000|2025-03-12 11:45:00|41685.3|41681.7|41670.8|41667.2|41685.3|41681.7|41664.8|41661.2|159
1741780200000|2025-03-12 11:50:00|41670.3|41666.7|41657.3|41653.7|41672.3|41668.7|41656.3|41652.7|219
1741780500000|2025-03-12 11:55:00|41657.8|41654.2|41667.3|41663.7|41676.8|41673.2|41654.8|41651.2|288
1741780800000|2025-03-12 12:00:00|41667.8|41664.2|41641.3|41637.7|41669.3|41665.7|41634.8|41631.2|342
1741781100000|2025-03-12 12:05:00|41640.3|41636.7|41639.3|41635.7|41655.3|41651.7|41636.3|41632.7|274
1741781400000|2025-03-12 12:10:00|41639.8|41636.2|41655.3|41651.7|41660.8|41657.2|41637.3|41633.7|248
1741781700000|2025-03-12 12:15:00|41654.8|41651.2|41676.3|41672.7|41688.8|41685.2|41652.3|41648.7|398
1741782000000|2025-03-12 12:20:00|41676.8|41673.2|41671.3|41667.7|41676.8|41673.2|41654.3|41650.7|416
1741782300000|2025-03-12 12:25:00|41670.3|41666.7|41653.8|41650.2|41672.8|41669.2|41637.8|41634.2|451
1741782600000|2025-03-12 12:30:00|41656.8|41653.2|41743.8|41740.2|41974.3|41970.7|41653.3|41649.7|3987
1741782900000|2025-03-12 12:35:00|41744.3|41740.7|41659.3|41655.7|41794.3|41790.7|41659.3|41655.7|1855
1741783200000|2025-03-12 12:40:00|41659.8|41656.2|41640.8|41637.2|41708.3|41704.7|41624.8|41621.2|1116
1741783500000|2025-03-12 12:45:00|41641.3|41637.7|41690.8|41687.2|41695.8|41692.2|41598.8|41595.2|947
1741783800000|2025-03-12 12:50:00|41690.3|41686.7|41732.3|41728.7|41736.8|41733.2|41689.8|41686.2|1201
1741784100000|2025-03-12 12:55:00|41731.8|41728.2|41739.8|41736.2|41747.3|41743.7|41699.8|41696.2|692
1741784400000|2025-03-12 13:00:00|41740.3|41736.7|41731.8|41728.2|41742.3|41738.7|41688.3|41684.7|1049
1741784700000|2025-03-12 13:05:00|41730.8|41727.2|41712.8|41709.2|41742.3|41738.7|41701.8|41698.2|459
1741785000000|2025-03-12 13:10:00|41713.3|41709.7|41672.3|41668.7|41718.3|41714.7|41662.8|41659.2|556
1741785300000|2025-03-12 13:15:00|41671.8|41668.2|41649.3|41645.7|41675.3|41671.7|41623.3|41619.7|587
1741785600000|2025-03-12 13:20:00|41649.8|41646.2|41647.8|41644.2|41662.8|41659.2|41633.8|41630.2|487
1741785900000|2025-03-12 13:25:00|41645.3|41641.7|41638.8|41635.2|41666.8|41663.2|41604.3|41600.7|1703
1741786200000|2025-03-12 13:30:00|41638.3|41634.7|41573.7|41571.3|41706.7|41704.3|41562.7|41560.3|5316
1741786500000|2025-03-12 13:35:00|41574.2|41571.8|41549.2|41546.8|41589.7|41587.3|41501.7|41499.3|3447
1741786800000|2025-03-12 13:40:00|41549.7|41547.3|41445.2|41442.8|41577.2|41574.8|41367.2|41364.8|2926
1741787100000|2025-03-12 13:45:00|41445.7|41443.3|41426.7|41424.3|41466.2|41463.8|41349.7|41347.3|3082
1741787400000|2025-03-12 13:50:00|41428.2|41425.8|41347.2|41344.8|41514.2|41511.8|41346.7|41344.3|3993
1741787700000|2025-03-12 13:55:00|41347.7|41345.3|41338.7|41336.3|41379.2|41376.8|41277.7|41275.3|3335
1741788000000|2025-03-12 14:00:00|41339.7|41337.3|41291.2|41288.8|41359.7|41357.3|41229.7|41227.3|3859
1741788300000|2025-03-12 14:05:00|41291.7|41289.3|41312.2|41309.8|41338.2|41335.8|41272.7|41270.3|1615
1741788600000|2025-03-12 14:10:00|41312.7|41310.3|41320.7|41318.3|41350.7|41348.3|41265.2|41262.8|1532
1741788900000|2025-03-12 14:15:00|41320.2|41317.8|41306.7|41304.3|41320.7|41318.3|41242.7|41240.3|1766
1741789200000|2025-03-12 14:20:00|41307.2|41304.8|41251.7|41249.3|41340.7|41338.3|41219.2|41216.8|1518
1741789500000|2025-03-12 14:25:00|41251.2|41248.8|41295.2|41292.8|41331.7|41329.3|41250.2|41247.8|1320
1741789800000|2025-03-12 14:30:00|41295.7|41293.3|41222.7|41220.3|41309.2|41306.8|41207.7|41205.3|1933
1741790100000|2025-03-12 14:35:00|41224.7|41222.3|41185.2|41182.8|41233.7|41231.3|41171.7|41169.3|1688
1741790400000|2025-03-12 14:40:00|41184.7|41182.3|41127.7|41125.3|41197.7|41195.3|41120.7|41118.3|2287
1741790700000|2025-03-12 14:45:00|41128.7|41126.3|41099.2|41096.8|41149.2|41146.8|41085.7|41083.3|1807
1741791000000|2025-03-12 14:50:00|41099.7|41097.3|41169.7|41167.3|41182.7|41180.3|41086.7|41084.3|1657
1741791300000|2025-03-12 14:55:00|41170.2|41167.8|41084.7|41082.3|41172.2|41169.8|41072.7|41070.3|1542
1741791600000|2025-03-12 15:00:00|41084.2|41081.8|41080.2|41077.8|41104.2|41101.8|41060.2|41057.8|1722
1741791900000|2025-03-12 15:05:00|41079.7|41077.3|41045.7|41043.3|41091.7|41089.3|40997.7|40995.3|1535
1741792200000|2025-03-12 15:10:00|41049.2|41046.8|41079.2|41076.8|41089.2|41086.8|41032.7|41030.3|1134
1741792500000|2025-03-12 15:15:00|41078.2|41075.8|41091.2|41088.8|41129.2|41126.8|41038.7|41036.3|1505
1741792800000|2025-03-12 15:20:00|41089.7|41087.3|41142.7|41140.3|41163.2|41160.8|41048.7|41046.3|1448
1741793100000|2025-03-12 15:25:00|41146.7|41144.3|41189.2|41186.8|41202.2|41199.8|41131.7|41129.3|1193
1741793400000|2025-03-12 15:30:00|41190.2|41187.8|41208.7|41206.3|41231.2|41228.8|41162.2|41159.8|1190
1741793700000|2025-03-12 15:35:00|41208.2|41205.8|41216.7|41214.3|41254.7|41252.3|41206.2|41203.8|1026
1741794000000|2025-03-12 15:40:00|41217.2|41214.8|41211.7|41209.3|41235.7|41233.3|41206.7|41204.3|738
1741794300000|2025-03-12 15:45:00|41212.7|41210.3|41267.2|41264.8|41284.2|41281.8|41198.2|41195.8|1256
1741794600000|2025-03-12 15:50:00|41266.7|41264.3|41291.2|41288.8|41306.2|41303.8|41252.7|41250.3|623
1741794900000|2025-03-12 15:55:00|41290.7|41288.3|41320.2|41317.8|41327.2|41324.8|41224.7|41222.3|1380
1741795200000|2025-03-12 16:00:00|41318.2|41315.8|41288.2|41285.8|41324.7|41322.3|41262.7|41260.3|941
1741795500000|2025-03-12 16:05:00|41289.2|41286.8|41341.2|41338.8|41358.2|41355.8|41279.2|41276.8|774
1741795800000|2025-03-12 16:10:00|41341.7|41339.3|41399.2|41396.8|41407.2|41404.8|41298.2|41295.8|1546
1741796100000|2025-03-12 16:15:00|41399.7|41397.3|41391.7|41389.3|41405.7|41403.3|41354.2|41351.8|800
1741796400000|2025-03-12 16:20:00|41393.2|41390.8|41404.2|41401.8|41419.7|41417.3|41390.7|41388.3|738
1741796700000|2025-03-12 16:25:00|41403.7|41401.3|41385.7|41383.3|41415.7|41413.3|41354.2|41351.8|1338
1741797000000|2025-03-12 16:30:00|41386.2|41383.8|41446.7|41444.3|41454.7|41452.3|41386.2|41383.8|1126
1741797300000|2025-03-12 16:35:00|41446.2|41443.8|41394.2|41391.8|41450.7|41448.3|41388.7|41386.3|826
1741797600000|2025-03-12 16:40:00|41393.7|41391.3|41316.2|41313.8|41393.7|41391.3|41299.2|41296.8|1739
1741797900000|2025-03-12 16:45:00|41315.2|41312.8|41432.2|41429.8|41444.2|41441.8|41304.7|41302.3|966
1741798200000|2025-03-12 16:50:00|41432.7|41430.3|41411.2|41408.8|41446.7|41444.3|41360.7|41358.3|928
1741798500000|2025-03-12 16:55:00|41411.7|41409.3|41329.2|41326.8|41431.2|41428.8|41326.7|41324.3|648
1741798800000|2025-03-12 17:00:00|41330.2|41327.8|41359.2|41356.8|41372.7|41370.3|41310.2|41307.8|654
1741799100000|2025-03-12 17:05:00|41358.7|41356.3|41394.2|41391.8|41396.2|41393.8|41316.7|41314.3|620
1741799400000|2025-03-12 17:10:00|41393.7|41391.3|41439.2|41436.8|41441.7|41439.3|41369.7|41367.3|671
1741799700000|2025-03-12 17:15:00|41438.7|41436.3|41423.7|41421.3|41442.2|41439.8|41385.2|41382.8|545
1741800000000|2025-03-12 17:20:00|41423.2|41420.8|41471.2|41468.8|41488.2|41485.8|41417.2|41414.8|711
1741800300000|2025-03-12 17:25:00|41472.7|41470.3|41505.7|41503.3|41507.2|41504.8|41449.2|41446.8|818
1741800600000|2025-03-12 17:30:00|41505.2|41502.8|41501.2|41498.8|41539.2|41536.8|41481.2|41478.8|840
1741800900000|2025-03-12 17:35:00|41500.7|41498.3|41488.2|41485.8|41534.7|41532.3|41480.2|41477.8|587
1741801200000|2025-03-12 17:40:00|41487.7|41485.3|41486.2|41483.8|41521.7|41519.3|41482.2|41479.8|632
1741801500000|2025-03-12 17:45:00|41485.7|41483.3|41474.7|41472.3|41522.7|41520.3|41467.2|41464.8|636
1741801800000|2025-03-12 17:50:00|41474.2|41471.8|41418.2|41415.8|41487.2|41484.8|41401.2|41398.8|970
1741802100000|2025-03-12 17:55:00|41417.2|41414.8|41326.2|41323.8|41422.2|41419.8|41321.2|41318.8|1261
1741802400000|2025-03-12 18:00:00|41329.2|41326.8|41361.2|41358.8|41416.2|41413.8|41314.2|41311.8|1071
1741802700000|2025-03-12 18:05:00|41360.7|41358.3|41360.2|41357.8|41366.7|41364.3|41320.2|41317.8|566
1741803000000|2025-03-12 18:10:00|41359.7|41357.3|41407.2|41404.8|41426.7|41424.3|41359.7|41357.3|846
1741803300000|2025-03-12 18:15:00|41407.7|41405.3|41409.7|41407.3|41419.2|41416.8|41377.2|41374.8|420
1741803600000|2025-03-12 18:20:00|41411.2|41408.8|41402.2|41399.8|41431.2|41428.8|41372.7|41370.3|698
1741803900000|2025-03-12 18:25:00|41402.7|41400.3|41445.7|41443.3|41447.7|41445.3|41387.7|41385.3|509
1741804200000|2025-03-12 18:30:00|41450.7|41448.3|41466.7|41464.3|41467.2|41464.8|41419.2|41416.8|701
1741804500000|2025-03-12 18:35:00|41466.2|41463.8|41457.7|41455.3|41475.7|41473.3|41434.7|41432.3|590
1741804800000|2025-03-12 18:40:00|41458.2|41455.8|41506.7|41504.3|41514.2|41511.8|41456.7|41454.3|883
1741805100000|2025-03-12 18:45:00|41507.2|41504.8|41542.2|41539.8|41562.2|41559.8|41495.2|41492.8|548
1741805400000|2025-03-12 18:50:00|41541.7|41539.3|41502.2|41499.8|41543.7|41541.3|41482.2|41479.8|679
1741805700000|2025-03-12 18:55:00|41498.2|41495.8|41509.2|41506.8|41535.7|41533.3|41459.2|41456.8|606
1741806000000|2025-03-12 19:00:00|41508.7|41506.3|41471.2|41468.8|41508.7|41506.3|41411.2|41408.8|666
1741806300000|2025-03-12 19:05:00|41471.7|41469.3|41465.2|41462.8|41477.7|41475.3|41432.7|41430.3|475
1741806600000|2025-03-12 19:10:00|41465.7|41463.3|41437.7|41435.3|41486.7|41484.3|41433.7|41431.3|433
1741806900000|2025-03-12 19:15:00|41437.2|41434.8|41462.7|41460.3|41472.2|41469.8|41391.7|41389.3|788
1741807200000|2025-03-12 19:20:00|41462.2|41459.8|41404.7|41402.3|41471.2|41468.8|41360.7|41358.3|884
1741807500000|2025-03-12 19:25:00|41404.2|41401.8|41419.2|41416.8|41444.7|41442.3|41402.2|41399.8|519
1741807800000|2025-03-12 19:30:00|41418.7|41416.3|41396.2|41393.8|41467.2|41464.8|41393.2|41390.8|575
1741808100000|2025-03-12 19:35:00|41397.2|41394.8|41393.7|41391.3|41415.7|41413.3|41334.2|41331.8|928
1741808400000|2025-03-12 19:40:00|41393.2|41390.8|41423.2|41420.8|41429.2|41426.8|41358.2|41355.8|596
1741808700000|2025-03-12 19:45:00|41423.7|41421.3|41414.2|41411.8|41439.2|41436.8|41356.2|41353.8|781
1741809000000|2025-03-12 19:50:00|41413.7|41411.3|41387.2|41384.8|41413.7|41411.3|41333.2|41330.8|1377
1741809300000|2025-03-12 19:55:00|41386.7|41384.3|41340.2|41337.8|41414.2|41411.8|41338.2|41335.8|3042
1741809600000|2025-03-12 20:00:00|41326.1|41323.7|41329.3|41324.5|41345.3|41340.5|41305.3|41300.5|1129
1741809900000|2025-03-12 20:05:00|41329.8|41325|41316.3|41311.5|41334.8|41330|41300.8|41296|394
1741810200000|2025-03-12 20:10:00|41318.8|41314|41301.3|41296.5|41331.3|41326.5|41296.3|41291.5|259
1741810500000|2025-03-12 20:15:00|41303.3|41298.5|41303.3|41298.5|41310.8|41306|41296.3|41291.5|144
1741810800000|2025-03-12 20:20:00|41303.8|41299|41307.3|41302.5|41310.8|41306|41293.8|41289|176
1741811100000|2025-03-12 20:25:00|41307.8|41303|41303.3|41298.5|41311.3|41306.5|41300.8|41296|74
1741811400000|2025-03-12 20:30:00|41302.8|41298|41304.8|41300|41316.3|41311.5|41301.8|41297|80
1741811700000|2025-03-12 20:35:00|41305.3|41300.5|41298.8|41294|41307.8|41303|41294.3|41289.5|80
1741812000000|2025-03-12 20:40:00|41299.3|41294.5|41288.3|41283.5|41305.3|41300.5|41283.3|41278.5|129
1741812300000|2025-03-12 20:45:00|41288.8|41284|41288.3|41283.5|41292.8|41288|41280.3|41275.5|149
1741812600000|2025-03-12 20:50:00|41289.3|41284.5|41286.8|41282|41293.8|41289|41284.3|41279.5|120
1741812900000|2025-03-12 20:55:00|41287.8|41283|41303.6|41293.8|41304|41295|41287.8|41283|145
1741813200000|2025-03-12 21:00:00|41303.4|41293.6|41308.2|41298.4|41308.2|41298.4|41302.9|41293.1|0
1741813500000|2025-03-12 21:05:00|41307.9|41298.1|41307.6|41297.8|41309.9|41300.1|41305|41295.2|0
1741813800000|2025-03-12 21:10:00|41306.6|41296.8|41309|41299.2|41310.1|41300.3|41305.7|41295.9|0
1741814100000|2025-03-12 21:15:00|41311.7|41301.9|41310.4|41300.6|41311.7|41301.9|41309.5|41299.7|0
1741814400000|2025-03-12 21:20:00|41309.8|41300|41308.1|41298.3|41312.1|41302.3|41305.6|41295.8|0
1741814700000|2025-03-12 21:25:00|41308.4|41298.6|41307.9|41298.1|41310|41300.2|41306.3|41296.5|0
1741815000000|2025-03-12 21:30:00|41308|41298.2|41310.2|41300.4|41311.4|41301.6|41308|41298.2|0
1741815300000|2025-03-12 21:35:00|41311.3|41301.5|41312.9|41303.1|41313.8|41304|41310.5|41300.7|0
1741815600000|2025-03-12 21:40:00|41313.7|41303.9|41309.9|41300.1|41315.5|41305.7|41309.6|41299.8|0
1741815900000|2025-03-12 21:45:00|41311|41301.2|41312.7|41302.9|41313.4|41303.6|41309.4|41299.6|0
1741816200000|2025-03-12 21:50:00|41312.5|41302.7|41312.6|41302.8|41313.9|41304.1|41308.2|41298.4|0
1741816500000|2025-03-12 21:55:00|41313.1|41303.3|41308.3|41298.5|41315|41305.2|41305.8|41296|0
1741816800000|2025-03-12 22:00:00|41305.8|41301|41313.3|41308.5|41321.3|41316.5|41280.8|41276|137
1741817100000|2025-03-12 22:05:00|41313.8|41309|41303.8|41299|41320.3|41315.5|41298.8|41294|29
1741817400000|2025-03-12 22:10:00|41303.3|41298.5|41326.3|41321.5|41333.3|41328.5|41301.8|41297|87
1741817700000|2025-03-12 22:15:00|41326.8|41322|41344.8|41340|41348.8|41344|41326.3|41321.5|78
1741818000000|2025-03-12 22:20:00|41344.3|41339.5|41362.3|41357.5|41372.3|41367.5|41344.3|41339.5|96
1741818300000|2025-03-12 22:25:00|41362.8|41358|41360.5|41355.7|41370.8|41366|41358.4|41353.6|55
1741818600000|2025-03-12 22:30:00|41361|41356.2|41343.5|41338.7|41368.5|41363.7|41341.5|41336.7|69
1741818900000|2025-03-12 22:35:00|41344|41339.2|41364.5|41359.7|41369.5|41364.7|41342.5|41337.7|59
1741819200000|2025-03-12 22:40:00|41365|41360.2|41371|41366.2|41372.5|41367.7|41361.5|41356.7|45
1741819500000|2025-03-12 22:45:00|41371.5|41366.7|41354|41349.2|41381|41376.2|41350.5|41345.7|64
1741819800000|2025-03-12 22:50:00|41353.5|41348.7|41356|41351.2|41363|41358.2|41350.5|41345.7|61
1741820100000|2025-03-12 22:55:00|41356.5|41351.7|41376.5|41371.7|41378|41373.2|41356.5|41351.7|54
1741820400000|2025-03-12 23:00:00|41377|41372.2|41396|41391.2|41405.5|41400.7|41371.5|41366.7|218
1741820700000|2025-03-12 23:05:00|41395.5|41390.7|41398|41393.2|41406|41401.2|41393|41388.2|49
1741821000000|2025-03-12 23:10:00|41398.5|41393.7|41390|41385.2|41402|41397.2|41386.5|41381.7|65
1741821300000|2025-03-12 23:15:00|41389.5|41384.7|41384|41379.2|41392|41387.2|41381|41376.2|104
1741821600000|2025-03-12 23:20:00|41383.5|41378.7|41384|41379.2|41394|41389.2|41382.5|41377.7|64
1741821900000|2025-03-12 23:25:00|41383.5|41378.7|41388|41383.2|41389.5|41384.7|41379|41374.2|92
1741822200000|2025-03-12 23:30:00|41387.5|41382.7|41410|41405.2|41412.5|41407.7|41381|41376.2|147
1741822500000|2025-03-12 23:35:00|41410.5|41405.7|41384|41379.2|41412.5|41407.7|41382.5|41377.7|87
1741822800000|2025-03-12 23:40:00|41384.5|41379.7|41398|41393.2|41406|41401.2|41383|41378.2|131
1741823100000|2025-03-12 23:45:00|41397.5|41392.7|41405.5|41400.7|41407|41402.2|41391.5|41386.7|46
1741823400000|2025-03-12 23:50:00|41405|41400.2|41431|41426.2|41433|41428.2|41404.5|41399.7|216
1741823700000|2025-03-12 23:55:00|41430.5|41425.7|41427|41422.2|41431|41426.2|41413|41408.2|129
1741824000000|2025-03-13 00:00:00|41426.5|41421.7|41424.5|41419.7|41444|41439.2|41418.5|41413.7|368
1741824300000|2025-03-13 00:05:00|41424|41419.2|41430|41425.2|41439.5|41434.7|41422.5|41417.7|161
1741824600000|2025-03-13 00:10:00|41430.5|41425.7|41424.5|41419.7|41436|41431.2|41422|41417.2|200
1741824900000|2025-03-13 00:15:00|41424|41419.2|41408.5|41403.7|41424|41419.2|41406|41401.2|163
1741825200000|2025-03-13 00:20:00|41409|41404.2|41412|41407.2|41414.5|41409.7|41403|41398.2|82
1741825500000|2025-03-13 00:25:00|41411.5|41406.7|41400.5|41395.7|41416|41411.2|41398|41393.2|133
1741825800000|2025-03-13 00:30:00|41401|41396.2|41390|41385.2|41402|41397.2|41387.5|41382.7|121
1741826100000|2025-03-13 00:35:00|41390.5|41385.7|41389|41384.2|41397|41392.2|41384|41379.2|152
1741826400000|2025-03-13 00:40:00|41388|41383.2|41382.5|41377.7|41389|41384.2|41377.5|41372.7|202
1741826700000|2025-03-13 00:45:00|41382|41377.2|41382|41377.2|41385.5|41380.7|41368|41363.2|103
1741827000000|2025-03-13 00:50:00|41382.5|41377.7|41388.5|41383.7|41389.5|41384.7|41366|41361.2|57
1741827300000|2025-03-13 00:55:00|41388|41383.2|41373|41368.2|41393.5|41388.7|41371|41366.2|96
1741827600000|2025-03-13 01:00:00|41372.5|41367.7|41348|41343.2|41382|41377.2|41346.5|41341.7|190
1741827900000|2025-03-13 01:05:00|41347.5|41342.7|41342|41337.2|41362|41357.2|41336|41331.2|544
1741828200000|2025-03-13 01:10:00|41341.5|41336.7|41364|41359.2|41367.5|41362.7|41339.5|41334.7|485
1741828500000|2025-03-13 01:15:00|41363.5|41358.7|41361|41356.2|41375|41370.2|41355|41350.2|194
1741828800000|2025-03-13 01:20:00|41361.5|41356.7|41358|41353.2|41366|41361.2|41349|41344.2|130
1741829100000|2025-03-13 01:25:00|41358.5|41353.7|41359.5|41354.7|41364.5|41359.7|41352|41347.2|38
1741829400000|2025-03-13 01:30:00|41359|41354.2|41349|41344.2|41365|41360.2|41336|41331.2|125
1741829700000|2025-03-13 01:35:00|41348.5|41343.7|41349|41344.2|41351|41346.2|41333.5|41328.7|215
1741830000000|2025-03-13 01:40:00|41349.5|41344.7|41360|41355.2|41362|41357.2|41345|41340.2|200
1741830300000|2025-03-13 01:45:00|41359.5|41354.7|41360.5|41355.7|41361.5|41356.7|41351.5|41346.7|56
1741830600000|2025-03-13 01:50:00|41361|41356.2|41375|41370.2|41377.5|41372.7|41358|41353.2|103
1741830900000|2025-03-13 01:55:00|41374.5|41369.7|41395|41390.2|41396|41391.2|41374|41369.2|160
1741831200000|2025-03-13 02:00:00|41394.5|41389.7|41387|41382.2|41397.5|41392.7|41385|41380.2|428
1741831500000|2025-03-13 02:05:00|41388|41383.2|41388|41383.2|41394|41389.2|41384|41379.2|152
1741831800000|2025-03-13 02:10:00|41388.5|41383.7|41390|41385.2|41398.5|41393.7|41387|41382.2|49
1741832100000|2025-03-13 02:15:00|41389.5|41384.7|41364.5|41359.7|41401.5|41396.7|41364.5|41359.7|440
1741832400000|2025-03-13 02:20:00|41365|41360.2|41361|41356.2|41369|41364.2|41355|41350.2|78
1741832700000|2025-03-13 02:25:00|41361.5|41356.7|41362|41357.2|41364.5|41359.7|41356.5|41351.7|54
1741833000000|2025-03-13 02:30:00|41362.5|41357.7|41361|41356.2|41365.5|41360.7|41351.5|41346.7|47
1741833300000|2025-03-13 02:35:00|41361.5|41356.7|41362.5|41357.7|41370|41365.2|41357|41352.2|30
1741833600000|2025-03-13 02:40:00|41363|41358.2|41364|41359.2|41368.5|41363.7|41357|41352.2|25
1741833900000|2025-03-13 02:45:00|41364.5|41359.7|41361|41356.2|41368|41363.2|41359.5|41354.7|32
1741834200000|2025-03-13 02:50:00|41361.5|41356.7|41358|41353.2|41364.5|41359.7|41357|41352.2|73
1741834500000|2025-03-13 02:55:00|41358.5|41353.7|41352|41347.2|41358.5|41353.7|41342|41337.2|289
1741834800000|2025-03-13 03:00:00|41352.5|41347.7|41347|41342.2|41357.5|41352.7|41343.5|41338.7|183
1741835100000|2025-03-13 03:05:00|41347.5|41342.7|41329|41324.2|41354.5|41349.7|41325|41320.2|208
1741835400000|2025-03-13 03:10:00|41328|41323.2|41339|41334.2|41342|41337.2|41325|41320.2|244
1741835700000|2025-03-13 03:15:00|41338.5|41333.7|41340|41335.2|41343|41338.2|41329|41324.2|301
1741836000000|2025-03-13 03:20:00|41340.5|41335.7|41345.5|41340.7|41351|41346.2|41336|41331.2|139
1741836300000|2025-03-13 03:25:00|41346|41341.2|41314|41309.2|41347|41342.2|41309|41304.2|235
1741836600000|2025-03-13 03:30:00|41314.5|41309.7|41296.5|41291.7|41316|41311.2|41292.5|41287.7|178
1741836900000|2025-03-13 03:35:00|41296|41291.2|41283|41278.2|41298|41293.2|41250.5|41245.7|328
1741837200000|2025-03-13 03:40:00|41282.5|41277.7|41291.5|41286.7|41291.5|41286.7|41281|41276.2|93
1741837500000|2025-03-13 03:45:00|41292|41287.2|41288|41283.2|41295|41290.2|41284|41279.2|134
1741837800000|2025-03-13 03:50:00|41287.5|41282.7|41283|41278.2|41290.5|41285.7|41274.5|41269.7|132
1741838100000|2025-03-13 03:55:00|41282.5|41277.7|41267.5|41262.7|41283.5|41278.7|41262|41257.2|109
1741838400000|2025-03-13 04:00:00|41267|41262.2|41279.5|41274.7|41283.5|41278.7|41264|41259.2|90
1741838700000|2025-03-13 04:05:00|41280|41275.2|41292.5|41287.7|41295.5|41290.7|41274|41269.2|56
1741839000000|2025-03-13 04:10:00|41293|41288.2|41289.5|41284.7|41297|41292.2|41288|41283.2|34
1741839300000|2025-03-13 04:15:00|41290|41285.2|41280|41275.2|41295|41290.2|41276.5|41271.7|85
1741839600000|2025-03-13 04:20:00|41280.5|41275.7|41281.5|41276.7|41286|41281.2|41272|41267.2|61
1741839900000|2025-03-13 04:25:00|41281|41276.2|41267|41262.2|41281|41276.2|41259|41254.2|77
1741840200000|2025-03-13 04:30:00|41265|41260.2|41241|41236.2|41268|41263.2|41236|41231.2|252
1741840500000|2025-03-13 04:35:00|41241.5|41236.7|41244|41239.2|41250|41245.2|41233|41228.2|119
1741840800000|2025-03-13 04:40:00|41243.5|41238.7|41245|41240.2|41245|41240.2|41212.5|41207.7|140
1741841100000|2025-03-13 04:45:00|41244.5|41239.7|41248.5|41243.7|41258|41253.2|41239|41234.2|99
1741841400000|2025-03-13 04:50:00|41249|41244.2|41248|41243.2|41254.5|41249.7|41232.5|41227.7|84
1741841700000|2025-03-13 04:55:00|41247.5|41242.7|41242|41237.2|41249|41244.2|41222.5|41217.7|176
1741842000000|2025-03-13 05:00:00|41241.5|41236.7|41242|41237.2|41250|41245.2|41227.5|41222.7|96
1741842300000|2025-03-13 05:05:00|41242.5|41237.7|41232|41227.2|41244|41239.2|41228|41223.2|47
1741842600000|2025-03-13 05:10:00|41231.5|41226.7|41233|41228.2|41242|41237.2|41224|41219.2|78
1741842900000|2025-03-13 05:15:00|41233.5|41228.7|41224|41219.2|41235.5|41230.7|41212|41207.2|164
1741843200000|2025-03-13 05:20:00|41224.5|41219.7|41249|41244.2|41250|41245.2|41219|41214.2|74
1741843500000|2025-03-13 05:25:00|41248.5|41243.7|41241.5|41236.7|41255.5|41250.7|41239.5|41234.7|111
1741843800000|2025-03-13 05:30:00|41242|41237.2|41194|41189.2|41245|41240.2|41192|41187.2|165
1741844100000|2025-03-13 05:35:00|41194.5|41189.7|41192|41187.2|41200.5|41195.7|41180.5|41175.7|168
1741844400000|2025-03-13 05:40:00|41191.5|41186.7|41208.5|41203.7|41209|41204.2|41185|41180.2|169
1741844700000|2025-03-13 05:45:00|41208|41203.2|41222|41217.2|41222|41217.2|41191.5|41186.7|138
1741845000000|2025-03-13 05:50:00|41222.5|41217.7|41218.5|41213.7|41224|41219.2|41210|41205.2|96
1741845300000|2025-03-13 05:55:00|41219|41214.2|41223.5|41218.7|41229|41224.2|41218|41213.2|91
1741845600000|2025-03-13 06:00:00|41222.9|41219.3|41202.9|41199.3|41233.9|41230.3|41198.9|41195.3|133
1741845900000|2025-03-13 06:05:00|41203.4|41199.8|41158.4|41154.8|41204.9|41201.3|41153.4|41149.8|267
1741846200000|2025-03-13 06:10:00|41158.9|41155.3|41188.4|41184.8|41196.4|41192.8|41157.9|41154.3|170
1741846500000|2025-03-13 06:15:00|41188.9|41185.3|41170.4|41166.8|41194.4|41190.8|41157.9|41154.3|155
1741846800000|2025-03-13 06:20:00|41170.9|41167.3|41153.9|41150.3|41177.9|41174.3|41146.9|41143.3|122
1741847100000|2025-03-13 06:25:00|41154.4|41150.8|41206.9|41203.3|41209.9|41206.3|41152.9|41149.3|106
1741847400000|2025-03-13 06:30:00|41206.4|41202.8|41208.9|41205.3|41223.9|41220.3|41192.9|41189.3|97
1741847700000|2025-03-13 06:35:00|41209.4|41205.8|41186.4|41182.8|41213.4|41209.8|41184.9|41181.3|73
1741848000000|2025-03-13 06:40:00|41186.9|41183.3|41199.9|41196.3|41208.4|41204.8|41186.9|41183.3|143
1741848300000|2025-03-13 06:45:00|41199.4|41195.8|41248.9|41245.3|41250.4|41246.8|41194.9|41191.3|123
1741848600000|2025-03-13 06:50:00|41249.4|41245.8|41248.9|41245.3|41263.9|41260.3|41244.9|41241.3|211
1741848900000|2025-03-13 06:55:00|41249.4|41245.8|41250.9|41247.3|41260.4|41256.8|41242.4|41238.8|131
1741849200000|2025-03-13 07:00:00|41250.4|41246.8|41251.4|41247.8|41267.4|41263.8|41242.9|41239.3|195
1741849500000|2025-03-13 07:05:00|41250.9|41247.3|41205.4|41201.8|41255.4|41251.8|41200.9|41197.3|133
1741849800000|2025-03-13 07:10:00|41204.9|41201.3|41211.9|41208.3|41213.4|41209.8|41189.4|41185.8|153
1741850100000|2025-03-13 07:15:00|41212.4|41208.8|41209.4|41205.8|41228.9|41225.3|41197.4|41193.8|200
1741850400000|2025-03-13 07:20:00|41209.9|41206.3|41238.9|41235.3|41255.4|41251.8|41209.9|41206.3|218
1741850700000|2025-03-13 07:25:00|41238.4|41234.8|41231.9|41228.3|41240.4|41236.8|41210.4|41206.8|123
1741851000000|2025-03-13 07:30:00|41231.4|41227.8|41218.9|41215.3|41240.9|41237.3|41217.4|41213.8|149
1741851300000|2025-03-13 07:35:00|41219.4|41215.8|41167.4|41163.8|41221.4|41217.8|41164.9|41161.3|334
1741851600000|2025-03-13 07:40:00|41167.9|41164.3|41166.4|41162.8|41194.4|41190.8|41162.9|41159.3|189
1741851900000|2025-03-13 07:45:00|41166.9|41163.3|41198.9|41195.3|41201.9|41198.3|41163.9|41160.3|162
1741852200000|2025-03-13 07:50:00|41198.4|41194.8|41137.9|41134.3|41204.4|41200.8|41132.9|41129.3|218
1741852500000|2025-03-13 07:55:00|41138.4|41134.8|41151.9|41148.3|41156.4|41152.8|41131.9|41128.3|229
1741852800000|2025-03-13 08:00:00|41151.4|41147.8|41166.9|41163.3|41178.9|41175.3|41127.4|41123.8|693
1741853100000|2025-03-13 08:05:00|41166.4|41162.8|41170.4|41166.8|41174.4|41170.8|41128.4|41124.8|281
1741853400000|2025-03-13 08:10:00|41170.9|41167.3|41151.9|41148.3|41186.4|41182.8|41146.9|41143.3|283
1741853700000|2025-03-13 08:15:00|41152.4|41148.8|41128.4|41124.8|41168.4|41164.8|41095.9|41092.3|618
1741854000000|2025-03-13 08:20:00|41127.9|41124.3|41156.9|41153.3|41167.9|41164.3|41120.4|41116.8|314
1741854300000|2025-03-13 08:25:00|41155.9|41152.3|41191.9|41188.3|41196.4|41192.8|41155.9|41152.3|225
1741854600000|2025-03-13 08:30:00|41191.4|41187.8|41183.9|41180.3|41203.4|41199.8|41175.4|41171.8|219
1741854900000|2025-03-13 08:35:00|41184.4|41180.8|41162.9|41159.3|41196.4|41192.8|41158.4|41154.8|128
1741855200000|2025-03-13 08:40:00|41163.4|41159.8|41185.4|41181.8|41192.9|41189.3|41150.4|41146.8|107
1741855500000|2025-03-13 08:45:00|41185.9|41182.3|41205.4|41201.8|41212.4|41208.8|41180.4|41176.8|149
1741855800000|2025-03-13 08:50:00|41204.9|41201.3|41203.9|41200.3|41221.4|41217.8|41198.4|41194.8|140
1741856100000|2025-03-13 08:55:00|41204.4|41200.8|41223.4|41219.8|41226.4|41222.8|41198.9|41195.3|202
1741856400000|2025-03-13 09:00:00|41222.9|41219.3|41197.9|41194.3|41233.4|41229.8|41196.4|41192.8|166
1741856700000|2025-03-13 09:05:00|41198.4|41194.8|41190.9|41187.3|41204.9|41201.3|41176.4|41172.8|187
1741857000000|2025-03-13 09:10:00|41191.9|41188.3|41235.9|41232.3|41238.4|41234.8|41190.9|41187.3|161
1741857300000|2025-03-13 09:15:00|41236.4|41232.8|41262.9|41259.3|41267.4|41263.8|41234.4|41230.8|222
1741857600000|2025-03-13 09:20:00|41262.4|41258.8|41282.9|41279.3|41291.4|41287.8|41258.4|41254.8|263
1741857900000|2025-03-13 09:25:00|41282.4|41278.8|41287.4|41283.8|41289.9|41286.3|41269.9|41266.3|160
1741858200000|2025-03-13 09:30:00|41288.9|41285.3|41297.4|41293.8|41308.4|41304.8|41285.4|41281.8|123
1741858500000|2025-03-13 09:35:00|41297.9|41294.3|41309.9|41306.3|41319.4|41315.8|41291.4|41287.8|168
1741858800000|2025-03-13 09:40:00|41309.4|41305.8|41324.4|41320.8|41325.9|41322.3|41302.4|41298.8|123
1741859100000|2025-03-13 09:45:00|41324.9|41321.3|41327.4|41323.8|41341.9|41338.3|41319.4|41315.8|190
1741859400000|2025-03-13 09:50:00|41326.9|41323.3|41343.4|41339.8|41348.4|41344.8|41326.4|41322.8|323
1741859700000|2025-03-13 09:55:00|41343.9|41340.3|41360.4|41356.8|41364.4|41360.8|41336.9|41333.3|156
1741860000000|2025-03-13 10:00:00|41359.9|41356.3|41357.4|41353.8|41376.4|41372.8|41354.9|41351.3|283
1741860300000|2025-03-13 10:05:00|41356.4|41352.8|41347.4|41343.8|41358.9|41355.3|41341.9|41338.3|213
1741860600000|2025-03-13 10:10:00|41347.9|41344.3|41365.9|41362.3|41366.4|41362.8|41346.9|41343.3|132
1741860900000|2025-03-13 10:15:00|41366.4|41362.8|41356.4|41352.8|41369.4|41365.8|41347.9|41344.3|93
1741861200000|2025-03-13 10:20:00|41356.9|41353.3|41364.9|41361.3|41365.9|41362.3|41352.4|41348.8|145
1741861500000|2025-03-13 10:25:00|41364.4|41360.8|41367.4|41363.8|41380.4|41376.8|41362.4|41358.8|197
1741861800000|2025-03-13 10:30:00|41368.9|41365.3|41362.4|41358.8|41375.9|41372.3|41361.9|41358.3|162
1741862100000|2025-03-13 10:35:00|41361.9|41358.3|41375.9|41372.3|41382.4|41378.8|41361.9|41358.3|145
1741862400000|2025-03-13 10:40:00|41376.4|41372.8|41382.4|41378.8|41385.4|41381.8|41369.4|41365.8|95
1741862700000|2025-03-13 10:45:00|41382.9|41379.3|41380.4|41376.8|41386.4|41382.8|41375.9|41372.3|128
1741863000000|2025-03-13 10:50:00|41379.9|41376.3|41350.4|41346.8|41380.4|41376.8|41345.4|41341.8|213
1741863300000|2025-03-13 10:55:00|41349.9|41346.3|41332.9|41329.3|41357.4|41353.8|41309.4|41305.8|508
1741863600000|2025-03-13 11:00:00|41333.4|41329.8|41325.9|41322.3|41345.4|41341.8|41314.4|41310.8|328
1741863900000|2025-03-13 11:05:00|41325.4|41321.8|41297.4|41293.8|41335.4|41331.8|41295.4|41291.8|208
1741864200000|2025-03-13 11:10:00|41296.9|41293.3|41306.9|41303.3|41315.9|41312.3|41296.9|41293.3|228
1741864500000|2025-03-13 11:15:00|41306.4|41302.8|41282.9|41279.3|41331.4|41327.8|41277.4|41273.8|1086
1741864800000|2025-03-13 11:20:00|41282.4|41278.8|41280.4|41276.8|41284.9|41281.3|41270.9|41267.3|155
1741865100000|2025-03-13 11:25:00|41280.9|41277.3|41284.4|41280.8|41286.9|41283.3|41253.9|41250.3|321
1741865400000|2025-03-13 11:30:00|41283.9|41280.3|41286.9|41283.3|41316.4|41312.8|41279.4|41275.8|462
1741865700000|2025-03-13 11:35:00|41287.4|41283.8|41244.4|41240.8|41296.4|41292.8|41235.4|41231.8|207
1741866000000|2025-03-13 11:40:00|41244.9|41241.3|41230.4|41226.8|41257.4|41253.8|41226.4|41222.8|269
1741866300000|2025-03-13 11:45:00|41229.9|41226.3|41242.9|41239.3|41244.4|41240.8|41213.4|41209.8|349
1741866600000|2025-03-13 11:50:00|41242.4|41238.8|41277.4|41273.8|41280.4|41276.8|41240.4|41236.8|331
1741866900000|2025-03-13 11:55:00|41277.9|41274.3|41280.9|41277.3|41297.9|41294.3|41223.4|41219.8|1581
1741867200000|2025-03-13 12:00:00|41280.4|41276.8|41235.4|41231.8|41285.9|41282.3|41212.4|41208.8|493
1741867500000|2025-03-13 12:05:00|41234.4|41230.8|41184.4|41180.8|41242.4|41238.8|41179.4|41175.8|524
1741867800000|2025-03-13 12:10:00|41184.9|41181.3|41184.9|41181.3|41200.9|41197.3|41175.9|41172.3|377
1741868100000|2025-03-13 12:15:00|41184.4|41180.8|41202.4|41198.8|41222.9|41219.3|41181.4|41177.8|555
1741868400000|2025-03-13 12:20:00|41201.9|41198.3|41230.9|41227.3|41234.4|41230.8|41189.4|41185.8|321
1741868700000|2025-03-13 12:25:00|41230.4|41226.8|41225.4|41221.8|41237.4|41233.8|41212.4|41208.8|225
1741869000000|2025-03-13 12:30:00|41232.9|41229.3|41269.9|41266.3|41353.4|41349.8|41223.9|41220.3|1398
1741869300000|2025-03-13 12:35:00|41270.4|41266.8|41259.4|41255.8|41291.4|41287.8|41238.4|41234.8|438
1741869600000|2025-03-13 12:40:00|41258.9|41255.3|41262.4|41258.8|41292.4|41288.8|41254.9|41251.3|484
1741869900000|2025-03-13 12:45:00|41262.9|41259.3|41240.9|41237.3|41262.9|41259.3|41225.9|41222.3|435
1741870200000|2025-03-13 12:50:00|41241.4|41237.8|41259.4|41255.8|41285.9|41282.3|41235.9|41232.3|403
1741870500000|2025-03-13 12:55:00|41258.9|41255.3|41278.9|41275.3|41281.4|41277.8|41253.9|41250.3|268
1741870800000|2025-03-13 13:00:00|41279.4|41275.8|41325.9|41322.3|41334.4|41330.8|41276.9|41273.3|546
1741871100000|2025-03-13 13:05:00|41325.4|41321.8|41313.9|41310.3|41328.4|41324.8|41288.4|41284.8|415
1741871400000|2025-03-13 13:10:00|41313.4|41309.8|41310.4|41306.8|41324.9|41321.3|41278.9|41275.3|696
1741871700000|2025-03-13 13:15:00|41310.9|41307.3|41325.4|41321.8|41334.9|41331.3|41300.9|41297.3|447
1741872000000|2025-03-13 13:20:00|41322.4|41318.8|41319.9|41316.3|41325.9|41322.3|41303.9|41300.3|234
1741872300000|2025-03-13 13:25:00|41320.4|41316.8|41268.4|41264.8|41339.4|41335.8|41265.4|41261.8|1314
1741872600000|2025-03-13 13:30:00|41267.8|41265.4|41276.8|41274.4|41282.8|41280.4|41171.8|41169.4|3650
1741872900000|2025-03-13 13:35:00|41277.3|41274.9|41280.8|41278.4|41327.3|41324.9|41248.8|41246.4|2031
1741873200000|2025-03-13 13:40:00|41281.8|41279.4|41241.8|41239.4|41317.3|41314.9|41241.8|41239.4|1761
1741873500000|2025-03-13 13:45:00|41243.3|41240.9|41187.3|41184.9|41259.8|41257.4|41187.3|41184.9|1919
1741873800000|2025-03-13 13:50:00|41187.8|41185.4|41160.3|41157.9|41210.8|41208.4|41149.8|41147.4|2349
1741874100000|2025-03-13 13:55:00|41160.8|41158.4|41161.8|41159.4|41169.3|41166.9|41105.8|41103.4|1943
1741874400000|2025-03-13 14:00:00|41159.8|41157.4|41190.3|41187.9|41238.8|41236.4|41140.3|41137.9|1917
1741874700000|2025-03-13 14:05:00|41191.8|41189.4|41234.8|41232.4|41260.3|41257.9|41188.3|41185.9|1262
1741875000000|2025-03-13 14:10:00|41234.3|41231.9|41327.3|41324.9|41328.8|41326.4|41220.8|41218.4|1706
1741875300000|2025-03-13 14:15:00|41326.8|41324.4|41329.8|41327.4|41345.8|41343.4|41290.8|41288.4|1464
1741875600000|2025-03-13 14:20:00|41330.3|41327.9|41306.8|41304.4|41342.8|41340.4|41263.8|41261.4|2071
1741875900000|2025-03-13 14:25:00|41307.3|41304.9|41248.3|41245.9|41353.8|41351.4|41242.8|41240.4|1417
1741876200000|2025-03-13 14:30:00|41248.8|41246.4|41260.3|41257.9|41331.8|41329.4|41248.3|41245.9|1888
1741876500000|2025-03-13 14:35:00|41261.8|41259.4|41200.3|41197.9|41276.8|41274.4|41176.8|41174.4|1397
1741876800000|2025-03-13 14:40:00|41197.8|41195.4|41212.8|41210.4|41224.8|41222.4|41168.8|41166.4|1108
1741877100000|2025-03-13 14:45:00|41212.3|41209.9|41168.3|41165.9|41219.8|41217.4|41154.8|41152.4|1013
1741877400000|2025-03-13 14:50:00|41168.8|41166.4|41185.3|41182.9|41229.3|41226.9|41163.8|41161.4|1092
1741877700000|2025-03-13 14:55:00|41184.8|41182.4|41146.3|41143.9|41194.3|41191.9|41115.8|41113.4|1031
1741878000000|2025-03-13 15:00:00|41145.8|41143.4|41169.3|41166.9|41193.3|41190.9|41145.8|41143.4|844
1741878300000|2025-03-13 15:05:00|41168.3|41165.9|41087.8|41085.4|41194.8|41192.4|41080.3|41077.9|1063
1741878600000|2025-03-13 15:10:00|41088.3|41085.9|41066.8|41064.4|41105.8|41103.4|41048.8|41046.4|902
1741878900000|2025-03-13 15:15:00|41067.3|41064.9|41062.8|41060.4|41070.3|41067.9|41033.8|41031.4|956
1741879200000|2025-03-13 15:20:00|41062.3|41059.9|41055.3|41052.9|41064.8|41062.4|41025.8|41023.4|1187
1741879500000|2025-03-13 15:25:00|41055.8|41053.4|41018.3|41015.9|41072.8|41070.4|41005.8|41003.4|1330
1741879800000|2025-03-13 15:30:00|41017.8|41015.4|41023.8|41021.4|41051.8|41049.4|41004.3|41001.9|857
1741880100000|2025-03-13 15:35:00|41023.3|41020.9|40929.8|40927.4|41023.8|41021.4|40906.8|40904.4|1765
1741880400000|2025-03-13 15:40:00|40929.3|40926.9|40987.8|40985.4|41043.8|41041.4|40894.8|40892.4|3434
1741880700000|2025-03-13 15:45:00|40987.3|40984.9|40992.3|40989.9|41005.3|41002.9|40934.3|40931.9|2118
1741881000000|2025-03-13 15:50:00|40992.8|40990.4|40913.8|40911.4|40994.3|40991.9|40907.3|40904.9|1002
1741881300000|2025-03-13 15:55:00|40914.3|40911.9|40869.8|40867.4|40919.8|40917.4|40863.3|40860.9|1037
1741881600000|2025-03-13 16:00:00|40870.8|40868.4|40922.3|40919.9|40934.3|40931.9|40858.3|40855.9|1328
1741881900000|2025-03-13 16:05:00|40921.8|40919.4|40957.8|40955.4|40964.3|40961.9|40868.8|40866.4|1118
1741882200000|2025-03-13 16:10:00|40958.8|40956.4|40912.8|40910.4|40974.3|40971.9|40911.3|40908.9|834
1741882500000|2025-03-13 16:15:00|40913.3|40910.9|40906.8|40904.4|40914.8|40912.4|40863.8|40861.4|1014
1741882800000|2025-03-13 16:20:00|40907.3|40904.9|40862.3|40859.9|40918.3|40915.9|40852.8|40850.4|760
1741883100000|2025-03-13 16:25:00|40861.3|40858.9|40860.3|40857.9|40880.8|40878.4|40848.8|40846.4|819
1741883400000|2025-03-13 16:30:00|40859.8|40857.4|40938.8|40936.4|40946.3|40943.9|40841.3|40838.9|1054
1741883700000|2025-03-13 16:35:00|40940.3|40937.9|40984.8|40982.4|40986.8|40984.4|40907.8|40905.4|1035
1741884000000|2025-03-13 16:40:00|40985.3|40982.9|40902.8|40900.4|40992.3|40989.9|40894.8|40892.4|1204
1741884300000|2025-03-13 16:45:00|40902.3|40899.9|40838.8|40836.4|40920.8|40918.4|40797.3|40794.9|1782
1741884600000|2025-03-13 16:50:00|40838.3|40835.9|40842.3|40839.9|40900.8|40898.4|40822.3|40819.9|1123
1741884900000|2025-03-13 16:55:00|40842.8|40840.4|40877.8|40875.4|40879.3|40876.9|40825.8|40823.4|1167
1741885200000|2025-03-13 17:00:00|40877.3|40874.9|40894.8|40892.4|40897.8|40895.4|40835.3|40832.9|912
1741885500000|2025-03-13 17:05:00|40893.8|40891.4|40839.8|40837.4|40926.3|40923.9|40831.8|40829.4|1284
1741885800000|2025-03-13 17:10:00|40837.3|40834.9|40820.3|40817.9|40850.3|40847.9|40795.8|40793.4|913
1741886100000|2025-03-13 17:15:00|40820.8|40818.4|40765.3|40762.9|40826.8|40824.4|40752.8|40750.4|1324
1741886400000|2025-03-13 17:20:00|40765.8|40763.4|40772.8|40770.4|40812.8|40810.4|40764.8|40762.4|895
1741886700000|2025-03-13 17:25:00|40772.3|40769.9|40780.8|40778.4|40801.8|40799.4|40755.3|40752.9|935
1741887000000|2025-03-13 17:30:00|40780.3|40777.9|40715.8|40713.4|40785.3|40782.9|40715.8|40713.4|1106
1741887300000|2025-03-13 17:35:00|40714.8|40712.4|40683.8|40681.4|40721.8|40719.4|40678.3|40675.9|1077
1741887600000|2025-03-13 17:40:00|40683.3|40680.9|40681.8|40679.4|40712.3|40709.9|40667.8|40665.4|980
1741887900000|2025-03-13 17:45:00|40680.8|40678.4|40669.3|40666.9|40689.8|40687.4|40652.3|40649.9|810
1741888200000|2025-03-13 17:50:00|40668.8|40666.4|40712.3|40709.9|40715.8|40713.4|40660.8|40658.4|1159
1741888500000|2025-03-13 17:55:00|40711.8|40709.4|40671.8|40669.4|40716.3|40713.9|40662.8|40660.4|877
1741888800000|2025-03-13 18:00:00|40668.8|40666.4|40750.8|40748.4|40767.8|40765.4|40662.3|40659.9|1510
1741889100000|2025-03-13 18:05:00|40750.3|40747.9|40790.8|40788.4|40815.8|40813.4|40739.8|40737.4|985
1741889400000|2025-03-13 18:10:00|40790.3|40787.9|40849.8|40847.4|40879.3|40876.9|40786.3|40783.9|1091
1741889700000|2025-03-13 18:15:00|40851.8|40849.4|40806.3|40803.9|40851.8|40849.4|40790.8|40788.4|1095
1741890000000|2025-03-13 18:20:00|40805.8|40803.4|40840.3|40837.9|40849.8|40847.4|40790.8|40788.4|737
1741890300000|2025-03-13 18:25:00|40839.8|40837.4|40861.8|40859.4|40863.8|40861.4|40815.3|40812.9|1032
1741890600000|2025-03-13 18:30:00|40863.8|40861.4|40867.8|40865.4|40916.3|40913.9|40831.3|40828.9|1059
1741890900000|2025-03-13 18:35:00|40867.3|40864.9|40899.8|40897.4|40914.3|40911.9|40866.8|40864.4|1109
1741891200000|2025-03-13 18:40:00|40899.3|40896.9|40933.8|40931.4|40945.3|40942.9|40882.3|40879.9|773
1741891500000|2025-03-13 18:45:00|40934.3|40931.9|40943.3|40940.9|40955.8|40953.4|40900.8|40898.4|745
1741891800000|2025-03-13 18:50:00|40945.8|40943.4|40921.3|40918.9|40950.8|40948.4|40877.8|40875.4|1133
1741892100000|2025-03-13 18:55:00|40921.8|40919.4|40941.3|40938.9|40946.3|40943.9|40894.8|40892.4|770
1741892400000|2025-03-13 19:00:00|40940.8|40938.4|40910.3|40907.9|40985.3|40982.9|40909.3|40906.9|1275
1741892700000|2025-03-13 19:05:00|40909.8|40907.4|40859.8|40857.4|40917.8|40915.4|40846.3|40843.9|1221
1741893000000|2025-03-13 19:10:00|40859.3|40856.9|40893.8|40891.4|40913.3|40910.9|40850.8|40848.4|655
1741893300000|2025-03-13 19:15:00|40894.3|40891.9|40910.8|40908.4|40921.3|40918.9|40879.8|40877.4|638
1741893600000|2025-03-13 19:20:00|40911.3|40908.9|40873.3|40870.9|40911.3|40908.9|40866.3|40863.9|557
1741893900000|2025-03-13 19:25:00|40872.8|40870.4|40816.3|40813.9|40878.8|40876.4|40765.8|40763.4|1580
1741894200000|2025-03-13 19:30:00|40815.8|40813.4|40842.3|40839.9|40854.8|40852.4|40783.3|40780.9|972
1741894500000|2025-03-13 19:35:00|40841.8|40839.4|40754.3|40751.9|40841.8|40839.4|40748.3|40745.9|1105
1741894800000|2025-03-13 19:40:00|40753.8|40751.4|40815.3|40812.9|40820.3|40817.9|40752.3|40749.9|779
1741895100000|2025-03-13 19:45:00|40816.3|40813.9|40818.8|40816.4|40841.3|40838.9|40788.3|40785.9|937
1741895400000|2025-03-13 19:50:00|40819.3|40816.9|40784.3|40781.9|40819.3|40816.9|40750.8|40748.4|1233
1741895700000|2025-03-13 19:55:00|40783.8|40781.4|40811.3|40808.9|40816.8|40814.4|40765.8|40763.4|3130
1741896000000|2025-03-13 20:00:00|40808.2|40805.8|40859.4|40854.6|40859.9|40855.1|40804.4|40799.6|1579
1741896300000|2025-03-13 20:05:00|40858.4|40853.6|40877.9|40873.1|40878.4|40873.6|40843.4|40838.6|429
1741896600000|2025-03-13 20:10:00|40878.4|40873.6|40890.9|40886.1|40898.4|40893.6|40866.9|40862.1|309
1741896900000|2025-03-13 20:15:00|40891.4|40886.6|40858.9|40854.1|40893.4|40888.6|40858.9|40854.1|177
1741897200000|2025-03-13 20:20:00|40859.4|40854.6|40872.9|40868.1|40876.9|40872.1|40852.9|40848.1|197
1741897500000|2025-03-13 20:25:00|40871.4|40866.6|40872.4|40867.6|40875.9|40871.1|40865.4|40860.6|109
1741897800000|2025-03-13 20:30:00|40871.9|40867.1|40863.9|40859.1|40877.9|40873.1|40862.9|40858.1|117
1741898100000|2025-03-13 20:35:00|40863.4|40858.6|40858.9|40854.1|40867.9|40863.1|40853.9|40849.1|131
1741898400000|2025-03-13 20:40:00|40859.4|40854.6|40853.9|40849.1|40861.4|40856.6|40845.9|40841.1|78
1741898700000|2025-03-13 20:45:00|40854.4|40849.6|40857.4|40852.6|40866.4|40861.6|40851.4|40846.6|116
1741899000000|2025-03-13 20:50:00|40857.9|40853.1|40860.9|40856.1|40866.4|40861.6|40855.9|40851.1|133
1741899300000|2025-03-13 20:55:00|40859.4|40854.6|40851.6|40841.8|40863.4|40858.6|40846.9|40841.8|112
1741899600000|2025-03-13 21:00:00|40853.5|40843.7|40847.1|40837.3|40853.5|40843.7|40838.5|40828.7|0
1741899900000|2025-03-13 21:05:00|40847.2|40837.4|40835.8|40826|40847.2|40837.4|40833.3|40823.5|0
1741900200000|2025-03-13 21:10:00|40837.4|40827.6|40822.1|40812.3|40838.3|40828.5|40820.8|40811|0
1741900500000|2025-03-13 21:15:00|40822|40812.2|40817.5|40807.7|40827.5|40817.7|40816.7|40806.9|0
1741900800000|2025-03-13 21:20:00|40818.3|40808.5|40819|40809.2|40822.7|40812.9|40816.4|40806.6|0
1741901100000|2025-03-13 21:25:00|40818.7|40808.9|40819|40809.2|40821.6|40811.8|40814.8|40805|0
1741901400000|2025-03-13 21:30:00|40820.9|40811.1|40831.9|40822.1|40832|40822.2|40820.9|40811.1|0
1741901700000|2025-03-13 21:35:00|40830.5|40820.7|40826.4|40816.6|40831.9|40822.1|40826.4|40816.6|0
1741902000000|2025-03-13 21:40:00|40828.6|40818.8|40829.7|40819.9|40830.5|40820.7|40826.4|40816.6|0
1741902300000|2025-03-13 21:45:00|40830|40820.2|40833.9|40824.1|40837.1|40827.3|40830|40820.2|0
1741902600000|2025-03-13 21:50:00|40834.2|40824.4|40835.1|40825.3|40837|40827.2|40832.5|40822.7|0
1741902900000|2025-03-13 21:55:00|40835.6|40825.8|40850.5|40840.7|40850.5|40840.7|40833.2|40823.4|0
1741903200000|2025-03-13 22:00:00|40871.9|40867.1|40872.4|40867.6|40888.9|40884.1|40861.9|40857.1|134
1741903500000|2025-03-13 22:05:00|40873.4|40868.6|40904.9|40900.1|40909.4|40904.6|40870.4|40865.6|126
1741903800000|2025-03-13 22:10:00|40904.4|40899.6|40936.4|40931.6|40941.9|40937.1|40899.4|40894.6|206
1741904100000|2025-03-13 22:15:00|40936.9|40932.1|40904.9|40900.1|40941.4|40936.6|40901.4|40896.6|179
1741904400000|2025-03-13 22:20:00|40904.4|40899.6|40887.9|40883.1|40908.4|40903.6|40884.4|40879.6|156
1741904700000|2025-03-13 22:25:00|40888.4|40883.6|40896.9|40892.1|40897.4|40892.6|40874.9|40870.1|384
1741905000000|2025-03-13 22:30:00|40897.4|40892.6|40925.1|40920.3|40939.6|40934.8|40897.4|40892.6|205
1741905300000|2025-03-13 22:35:00|40929.1|40924.3|40952.1|40947.3|40953.6|40948.8|40925.6|40920.8|102
1741905600000|2025-03-13 22:40:00|40951.6|40946.8|40944.6|40939.8|40962.1|40957.3|40930.6|40925.8|130
1741905900000|2025-03-13 22:45:00|40944.1|40939.3|40947.1|40942.3|40949.6|40944.8|40937.1|40932.3|55
1741906200000|2025-03-13 22:50:00|40947.6|40942.8|40959.6|40954.8|40965.1|40960.3|40946.1|40941.3|139
1741906500000|2025-03-13 22:55:00|40960.1|40955.3|40941.1|40936.3|40967.1|40962.3|40933.6|40928.8|90
1741906800000|2025-03-13 23:00:00|40940.6|40935.8|40943.1|40938.3|40950.6|40945.8|40936.1|40931.3|99
1741907100000|2025-03-13 23:05:00|40943.6|40938.8|40970.6|40965.8|40972.1|40967.3|40940.1|40935.3|149
1741907400000|2025-03-13 23:10:00|40971.1|40966.3|40971.1|40966.3|40984.1|40979.3|40968.6|40963.8|122
1741907700000|2025-03-13 23:15:00|40969.6|40964.8|40956.6|40951.8|40969.6|40964.8|40943.6|40938.8|180
1741908000000|2025-03-13 23:20:00|40955.1|40950.3|40971.6|40966.8|40975.6|40970.8|40947.1|40942.3|122
1741908300000|2025-03-13 23:25:00|40971.1|40966.3|40963.1|40958.3|40977.1|40972.3|40963.1|40958.3|53
1741908600000|2025-03-13 23:30:00|40962.6|40957.8|40974.1|40969.3|40975.6|40970.8|40959.6|40954.8|73
1741908900000|2025-03-13 23:35:00|40973.1|40968.3|40946.1|40941.3|40973.1|40968.3|40938.1|40933.3|94
1741909200000|2025-03-13 23:40:00|40946.6|40941.8|40955.1|40950.3|40967.1|40962.3|40946.6|40941.8|89
1741909500000|2025-03-13 23:45:00|40955.6|40950.8|40964.6|40959.8|40967.1|40962.3|40951.1|40946.3|75
1741909800000|2025-03-13 23:50:00|40965.1|40960.3|40967.6|40962.8|40972.1|40967.3|40954.6|40949.8|81
1741910100000|2025-03-13 23:55:00|40967.1|40962.3|40957.6|40952.8|40972.6|40967.8|40952.1|40947.3|113
1741910400000|2025-03-14 00:00:00|40958.1|40953.3|40945.6|40940.8|40966.6|40961.8|40921.6|40916.8|280
1741910700000|2025-03-14 00:05:00|40946.1|40941.3|40962.1|40957.3|40970.6|40965.8|40946.1|40941.3|110
1741911000000|2025-03-14 00:10:00|40962.6|40957.8|40974.1|40969.3|40979.1|40974.3|40961.6|40956.8|104
1741911300000|2025-03-14 00:15:00|40973.6|40968.8|40982.1|40977.3|40988.1|40983.3|40964.6|40959.8|168
1741911600000|2025-03-14 00:20:00|40981.6|40976.8|40982.1|40977.3|40993.1|40988.3|40970.1|40965.3|270
1741911900000|2025-03-14 00:25:00|40982.6|40977.8|40976.1|40971.3|40997.1|40992.3|40973.6|40968.8|615
1741912200000|2025-03-14 00:30:00|40976.6|40971.8|41019.6|41014.8|41024.1|41019.3|40975.1|40970.3|339
1741912500000|2025-03-14 00:35:00|41019.1|41014.3|41022.1|41017.3|41024.6|41019.8|41009.1|41004.3|173
1741912800000|2025-03-14 00:40:00|41022.6|41017.8|41020.1|41015.3|41029.1|41024.3|41011.6|41006.8|271
1741913100000|2025-03-14 00:45:00|41019.6|41014.8|41016.6|41011.8|41020.1|41015.3|41006.1|41001.3|100
1741913400000|2025-03-14 00:50:00|41016.1|41011.3|41016.6|41011.8|41024.1|41019.3|41011.1|41006.3|137
1741913700000|2025-03-14 00:55:00|41017.1|41012.3|41000.1|40995.3|41020.1|41015.3|40996.6|40991.8|131
1741914000000|2025-03-14 01:00:00|41001.1|40996.3|40999.1|40994.3|41007.6|41002.8|40995.6|40990.8|110
1741914300000|2025-03-14 01:05:00|40999.6|40994.8|40999.1|40994.3|41000.1|40995.3|40986.1|40981.3|100
1741914600000|2025-03-14 01:10:00|40999.6|40994.8|41017.1|41012.3|41021.1|41016.3|40996.6|40991.8|359
1741914900000|2025-03-14 01:15:00|41016.6|41011.8|40991.1|40986.3|41019.6|41014.8|40988.6|40983.8|247
1741915200000|2025-03-14 01:20:00|40990.6|40985.8|41001.1|40996.3|41006.6|41001.8|40987.1|40982.3|72
1741915500000|2025-03-14 01:25:00|41000.6|40995.8|40996.6|40991.8|41002.1|40997.3|40993.6|40988.8|57
1741915800000|2025-03-14 01:30:00|40997.1|40992.3|40993.6|40988.8|40997.6|40992.8|40980.1|40975.3|88
1741916100000|2025-03-14 01:35:00|40993.1|40988.3|41005.1|41000.3|41010.6|41005.8|40993.1|40988.3|76
1741916400000|2025-03-14 01:40:00|41004.6|40999.8|41021.1|41016.3|41039.6|41034.8|41004.6|40999.8|129
1741916700000|2025-03-14 01:45:00|41020.6|41015.8|41017.6|41012.8|41026.1|41021.3|41011.1|41006.3|45
1741917000000|2025-03-14 01:50:00|41018.1|41013.3|41024.6|41019.8|41027.1|41022.3|41011.1|41006.3|46
1741917300000|2025-03-14 01:55:00|41025.1|41020.3|40996.1|40991.3|41025.6|41020.8|40993.1|40988.3|61
1741917600000|2025-03-14 02:00:00|40994.6|40989.8|41005.1|41000.3|41008.1|41003.3|40994.6|40989.8|63
1741917900000|2025-03-14 02:05:00|41005.6|41000.8|41001.6|40996.8|41017.6|41012.8|40999.6|40994.8|64
1741918200000|2025-03-14 02:10:00|41002.1|40997.3|41015.1|41010.3|41015.1|41010.3|41001.6|40996.8|73
1741918500000|2025-03-14 02:15:00|41015.6|41010.8|41011.1|41006.3|41017.6|41012.8|41004.1|40999.3|56
1741918800000|2025-03-14 02:20:00|41010.6|41005.8|41022.1|41017.3|41022.6|41017.8|41010.1|41005.3|81
1741919100000|2025-03-14 02:25:00|41022.6|41017.8|41011.1|41006.3|41022.6|41017.8|41010.6|41005.8|49
1741919400000|2025-03-14 02:30:00|41011.6|41006.8|41010.1|41005.3|41019.1|41014.3|41004.6|40999.8|136
1741919700000|2025-03-14 02:35:00|41009.6|41004.8|41012.6|41007.8|41021.1|41016.3|41006.1|41001.3|24
1741920000000|2025-03-14 02:40:00|41013.1|41008.3|41004.1|40999.3|41013.1|41008.3|41000.1|40995.3|54
1741920300000|2025-03-14 02:45:00|41003.6|40998.8|41006.1|41001.3|41011.1|41006.3|41002.1|40997.3|39
1741920600000|2025-03-14 02:50:00|41005.6|41000.8|41030.1|41025.3|41032.1|41027.3|41005.1|41000.3|123
1741920900000|2025-03-14 02:55:00|41030.6|41025.8|41028.1|41023.3|41032.6|41027.8|41025.1|41020.3|27
1741921200000|2025-03-14 03:00:00|41027.6|41022.8|41036.1|41031.3|41041.1|41036.3|41023.1|41018.3|62
1741921500000|2025-03-14 03:05:00|41036.6|41031.8|41027.1|41022.3|41044.6|41039.8|41027.1|41022.3|53
1741921800000|2025-03-14 03:10:00|41027.6|41022.8|41028.1|41023.3|41036.1|41031.3|41022.1|41017.3|49
1741922100000|2025-03-14 03:15:00|41028.6|41023.8|41044.1|41039.3|41045.1|41040.3|41028.6|41023.8|89
1741922400000|2025-03-14 03:20:00|41043.6|41038.8|41039.1|41034.3|41045.1|41040.3|41036.1|41031.3|46
1741922700000|2025-03-14 03:25:00|41039.6|41034.8|41038.1|41033.3|41045.6|41040.8|41037.1|41032.3|28
1741923000000|2025-03-14 03:30:00|41038.6|41033.8|41038.1|41033.3|41046.1|41041.3|41037.1|41032.3|31
1741923300000|2025-03-14 03:35:00|41038.6|41033.8|41038.1|41033.3|41041.6|41036.8|41033.1|41028.3|24
1741923600000|2025-03-14 03:40:00|41037.6|41032.8|41036.1|41031.3|41038.6|41033.8|41033.1|41028.3|35
1741923900000|2025-03-14 03:45:00|41035.6|41030.8|41032.1|41027.3|41037.1|41032.3|41027.6|41022.8|44
1741924200000|2025-03-14 03:50:00|41031.6|41026.8|41033.1|41028.3|41035.6|41030.8|41028.1|41023.3|53
1741924500000|2025-03-14 03:55:00|41032.6|41027.8|41030.1|41025.3|41034.1|41029.3|41025.1|41020.3|37
1741924800000|2025-03-14 04:00:00|41029.1|41024.3|41027.1|41022.3|41032.1|41027.3|41026.1|41021.3|20
1741925100000|2025-03-14 04:05:00|41027.6|41022.8|41026.1|41021.3|41030.1|41025.3|41021.6|41016.8|59
1741925400000|2025-03-14 04:10:00|41025.6|41020.8|41027.1|41022.3|41029.1|41024.3|41021.1|41016.3|62
1741925700000|2025-03-14 04:15:00|41027.6|41022.8|41028.1|41023.3|41033.1|41028.3|41026.6|41021.8|26
1741926000000|2025-03-14 04:20:00|41028.6|41023.8|41032.6|41027.8|41033.1|41028.3|41027.1|41022.3|19
1741926300000|2025-03-14 04:25:00|41033.1|41028.3|41014.1|41009.3|41033.1|41028.3|41011.6|41006.8|51
1741926600000|2025-03-14 04:30:00|41014.6|41009.8|41013.6|41008.8|41024.1|41019.3|41010.6|41005.8|49
1741926900000|2025-03-14 04:35:00|41014.1|41009.3|41012.1|41007.3|41017.1|41012.3|41008.6|41003.8|21
1741927200000|2025-03-14 04:40:00|41011.6|41006.8|41024.1|41019.3|41025.1|41020.3|41011.1|41006.3|45
1741927500000|2025-03-14 04:45:00|41024.6|41019.8|41026.1|41021.3|41032.6|41027.8|41023.6|41018.8|24
1741927800000|2025-03-14 04:50:00|41026.6|41021.8|41031.1|41026.3|41033.6|41028.8|41025.1|41020.3|31
1741928100000|2025-03-14 04:55:00|41030.6|41025.8|41033.1|41028.3|41036.1|41031.3|41029.6|41024.8|16
1741928400000|2025-03-14 05:00:00|41032.6|41027.8|41040.1|41035.3|41041.1|41036.3|41031.6|41026.8|18
1741928700000|2025-03-14 05:05:00|41039.6|41034.8|41036.1|41031.3|41041.6|41036.8|41031.6|41026.8|29
1741929000000|2025-03-14 05:10:00|41036.6|41031.8|41048.1|41043.3|41052.1|41047.3|41036.1|41031.3|67
1741929300000|2025-03-14 05:15:00|41050.1|41045.3|41054.1|41049.3|41056.1|41051.3|41049.1|41044.3|42
1741929600000|2025-03-14 05:20:00|41054.6|41049.8|41031.1|41026.3|41055.1|41050.3|41030.6|41025.8|69
1741929900000|2025-03-14 05:25:00|41031.6|41026.8|41030.1|41025.3|41044.6|41039.8|41028.6|41023.8|55
1741930200000|2025-03-14 05:30:00|41030.6|41025.8|41024.1|41019.3|41034.1|41029.3|41021.1|41016.3|110
1741930500000|2025-03-14 05:35:00|41024.6|41019.8|41019.1|41014.3|41029.1|41024.3|41019.1|41014.3|112
1741930800000|2025-03-14 05:40:00|41019.6|41014.8|41024.6|41019.8|41027.1|41022.3|41019.6|41014.8|58
1741931100000|2025-03-14 05:45:00|41025.1|41020.3|41021.6|41016.8|41028.1|41023.3|41018.1|41013.3|61
1741931400000|2025-03-14 05:50:00|41022.1|41017.3|41020.1|41015.3|41024.6|41019.8|41020.1|41015.3|49
1741931700000|2025-03-14 05:55:00|41019.6|41014.8|41014.1|41009.3|41023.1|41018.3|41009.1|41004.3|62
1741932000000|2025-03-14 06:00:00|41013.5|41009.9|40993.5|40989.9|41018.5|41014.9|40992.5|40988.9|179
1741932300000|2025-03-14 06:05:00|40993|40989.4|41003.5|40999.9|41007|41003.4|40988.5|40984.9|115
1741932600000|2025-03-14 06:10:00|41004|41000.4|41001.5|40997.9|41004.5|41000.9|40988.5|40984.9|68
1741932900000|2025-03-14 06:15:00|41002|40998.4|40990.5|40986.9|41004.5|41000.9|40990|40986.4|75
1741933200000|2025-03-14 06:20:00|40991|40987.4|40990.5|40986.9|40995.5|40991.9|40986|40982.4|71
1741933500000|2025-03-14 06:25:00|40991|40987.4|40987.5|40983.9|40995.5|40991.9|40986|40982.4|86
1741933800000|2025-03-14 06:30:00|40988|40984.4|40981.5|40977.9|40998|40994.4|40973.5|40969.9|126
1741934100000|2025-03-14 06:35:00|40981|40977.4|40999.5|40995.9|41001.5|40997.9|40979.5|40975.9|73
1741934400000|2025-03-14 06:40:00|41000|40996.4|41007.5|41003.9|41010.5|41006.9|40996.5|40992.9|62
1741934700000|2025-03-14 06:45:00|41007|41003.4|41012|41008.4|41023.5|41019.9|41005.5|41001.9|72
1741935000000|2025-03-14 06:50:00|41012.5|41008.9|41021.5|41017.9|41021.5|41017.9|41007.5|41003.9|82
1741935300000|2025-03-14 06:55:00|41021|41017.4|41018|41014.4|41025|41021.4|41014.5|41010.9|57
1741935600000|2025-03-14 07:00:00|41019|41015.4|40986.5|40982.9|41019.5|41015.9|40978|40974.4|294
1741935900000|2025-03-14 07:05:00|40986|40982.4|40963.5|40959.9|40992.5|40988.9|40961.5|40957.9|219
1741936200000|2025-03-14 07:10:00|40963|40959.4|40969.5|40965.9|40971|40967.4|40954.5|40950.9|136
1741936500000|2025-03-14 07:15:00|40971.5|40967.9|40967.5|40963.9|40973.5|40969.9|40961|40957.4|64
1741936800000|2025-03-14 07:20:00|40968|40964.4|40973.5|40969.9|40976.5|40972.9|40964.5|40960.9|74
1741937100000|2025-03-14 07:25:00|40974.5|40970.9|40968.5|40964.9|40983.5|40979.9|40968|40964.4|115
1741937400000|2025-03-14 07:30:00|40967.5|40963.9|40944.5|40940.9|40970.5|40966.9|40943.5|40939.9|109
1741937700000|2025-03-14 07:35:00|40944|40940.4|40960.5|40956.9|40960.5|40956.9|40944|40940.4|68
1741938000000|2025-03-14 07:40:00|40961|40957.4|40987.5|40983.9|40989.5|40985.9|40961|40957.4|132
1741938300000|2025-03-14 07:45:00|40987|40983.4|40984|40980.4|41004|41000.4|40981|40977.4|111
1741938600000|2025-03-14 07:50:00|40983.5|40979.9|40982|40978.4|40985.5|40981.9|40962|40958.4|95
1741938900000|2025-03-14 07:55:00|40982.5|40978.9|40966.5|40962.9|40983.5|40979.9|40953.5|40949.9|143
1741939200000|2025-03-14 08:00:00|40963|40959.4|40958.5|40954.9|40972|40968.4|40940|40936.4|656
1741939500000|2025-03-14 08:05:00|40958|40954.4|40964.5|40960.9|40968.5|40964.9|40951.5|40947.9|489
1741939800000|2025-03-14 08:10:00|40964|40960.4|40983.5|40979.9|40992|40988.4|40956|40952.4|239
1741940100000|2025-03-14 08:15:00|40983|40979.4|40997|40993.4|41001.5|40997.9|40976.5|40972.9|372
1741940400000|2025-03-14 08:20:00|40996.5|40992.9|41023.5|41019.9|41032.5|41028.9|40996.5|40992.9|291
1741940700000|2025-03-14 08:25:00|41023|41019.4|41043|41039.4|41056|41052.4|41019.5|41015.9|309
1741941000000|2025-03-14 08:30:00|41043.5|41039.9|41012.5|41008.9|41055.5|41051.9|41009.5|41005.9|399
1741941300000|2025-03-14 08:35:00|41013|41009.4|41025.5|41021.9|41027.5|41023.9|41004.5|41000.9|190
1741941600000|2025-03-14 08:40:00|41025|41021.4|41030.5|41026.9|41038|41034.4|41015.5|41011.9|234
1741941900000|2025-03-14 08:45:00|41031|41027.4|41046.5|41042.9|41046.5|41042.9|41029.5|41025.9|204
1741942200000|2025-03-14 08:50:00|41046|41042.4|41029.5|41025.9|41046|41042.4|41015|41011.4|177
1741942500000|2025-03-14 08:55:00|41028.5|41024.9|41032.5|41028.9|41039.5|41035.9|41019.5|41015.9|174
1741942800000|2025-03-14 09:00:00|41035|41031.4|41041.5|41037.9|41045.5|41041.9|41032|41028.4|146
1741943100000|2025-03-14 09:05:00|41041|41037.4|41055|41051.4|41063.5|41059.9|41038.5|41034.9|243
1741943400000|2025-03-14 09:10:00|41054.5|41050.9|41039.5|41035.9|41055.5|41051.9|41035|41031.4|115
1741943700000|2025-03-14 09:15:00|41039|41035.4|41059.5|41055.9|41062|41058.4|41035|41031.4|88
1741944000000|2025-03-14 09:20:00|41060|41056.4|41059.5|41055.9|41068|41064.4|41050.5|41046.9|110
1741944300000|2025-03-14 09:25:00|41059|41055.4|41050.5|41046.9|41067|41063.4|41045.5|41041.9|189
1741944600000|2025-03-14 09:30:00|41050|41046.4|41038.5|41034.9|41056.5|41052.9|41031|41027.4|168
1741944900000|2025-03-14 09:35:00|41039|41035.4|41041.5|41037.9|41050.5|41046.9|41031|41027.4|95
1741945200000|2025-03-14 09:40:00|41041|41037.4|41036.5|41032.9|41062.5|41058.9|41031.5|41027.9|322
1741945500000|2025-03-14 09:45:00|41036|41032.4|41034|41030.4|41038.5|41034.9|41025.5|41021.9|200
1741945800000|2025-03-14 09:50:00|41033.5|41029.9|41045.5|41041.9|41058.5|41054.9|41031.5|41027.9|281
1741946100000|2025-03-14 09:55:00|41045|41041.4|41036.5|41032.9|41045|41041.4|41032.5|41028.9|57
1741946400000|2025-03-14 10:00:00|41037|41033.4|41034|41030.4|41043.5|41039.9|41022|41018.4|127
1741946700000|2025-03-14 10:05:00|41035|41031.4|41031|41027.4|41038|41034.4|41019|41015.4|284
1741947000000|2025-03-14 10:10:00|41030.5|41026.9|41000.5|40996.9|41037.5|41033.9|40998.5|40994.9|321
1741947300000|2025-03-14 10:15:00|41000|40996.4|41001|40997.4|41015.5|41011.9|40992.5|40988.9|318
1741947600000|2025-03-14 10:20:00|41001.5|40997.9|40999.5|40995.9|41006.5|41002.9|40990.5|40986.9|236
1741947900000|2025-03-14 10:25:00|41000|40996.4|41000.5|40996.9|41008|41004.4|40998.5|40994.9|127
1741948200000|2025-03-14 10:30:00|41000|40996.4|40974|40970.4|41000.5|40996.9|40973.5|40969.9|171
1741948500000|2025-03-14 10:35:00|40973.5|40969.9|40999.5|40995.9|41004|41000.4|40963.5|40959.9|398
1741948800000|2025-03-14 10:40:00|41000.5|40996.9|40997.5|40993.9|41004|41000.4|40977|40973.4|305
1741949100000|2025-03-14 10:45:00|40996.5|40992.9|41044.5|41040.9|41046.5|41042.9|40992|40988.4|405
1741949400000|2025-03-14 10:50:00|41044|41040.4|41076.5|41072.9|41087.5|41083.9|41043|41039.4|627
1741949700000|2025-03-14 10:55:00|41077|41073.4|41056|41052.4|41080.5|41076.9|41049.5|41045.9|234
1741950000000|2025-03-14 11:00:00|41056.5|41052.9|41058.5|41054.9|41066|41062.4|41044.5|41040.9|312
1741950300000|2025-03-14 11:05:00|41058|41054.4|41049.5|41045.9|41078.5|41074.9|41033.5|41029.9|352
1741950600000|2025-03-14 11:10:00|41050|41046.4|41034.5|41030.9|41054.5|41050.9|41034|41030.4|286
1741950900000|2025-03-14 11:15:00|41035.5|41031.9|41006.5|41002.9|41044.5|41040.9|41006.5|41002.9|381
1741951200000|2025-03-14 11:20:00|41006|41002.4|41013.5|41009.9|41029|41025.4|41006|41002.4|194
1741951500000|2025-03-14 11:25:00|41013|41009.4|41027|41023.4|41028.5|41024.9|41001.5|40997.9|179
1741951800000|2025-03-14 11:30:00|41027.5|41023.9|41034.5|41030.9|41040.5|41036.9|41023.5|41019.9|177
1741952100000|2025-03-14 11:35:00|41034|41030.4|41051.5|41047.9|41053|41049.4|41025.5|41021.9|122
1741952400000|2025-03-14 11:40:00|41052|41048.4|41050.5|41046.9|41056|41052.4|41040.5|41036.9|275
1741952700000|2025-03-14 11:45:00|41050|41046.4|41073|41069.4|41075.5|41071.9|41044|41040.4|168
1741953000000|2025-03-14 11:50:00|41073.5|41069.9|41060.5|41056.9|41075.5|41071.9|41050.5|41046.9|196
1741953300000|2025-03-14 11:55:00|41061|41057.4|41055.5|41051.9|41071|41067.4|41055|41051.4|167
1741953600000|2025-03-14 12:00:00|41056|41052.4|41056|41052.4|41062.5|41058.9|41048.5|41044.9|247
1741953900000|2025-03-14 12:05:00|41055.5|41051.9|41046.5|41042.9|41067|41063.4|41042.5|41038.9|240
1741954200000|2025-03-14 12:10:00|41047|41043.4|41043.5|41039.9|41055|41051.4|41024|41020.4|338
1741954500000|2025-03-14 12:15:00|41044|41040.4|41059.5|41055.9|41061.5|41057.9|41039|41035.4|232
1741954800000|2025-03-14 12:20:00|41060|41056.4|41086|41082.4|41089.5|41085.9|41058.5|41054.9|425
1741955100000|2025-03-14 12:25:00|41085.5|41081.9|41097.5|41093.9|41099|41095.4|41079|41075.4|483
1741955400000|2025-03-14 12:30:00|41098|41094.4|41093.5|41089.9|41103.5|41099.9|41080|41076.4|573
1741955700000|2025-03-14 12:35:00|41094.5|41090.9|41073.5|41069.9|41096|41092.4|41072|41068.4|421
1741956000000|2025-03-14 12:40:00|41073|41069.4|41067|41063.4|41089.5|41085.9|41061.5|41057.9|329
1741956300000|2025-03-14 12:45:00|41067.5|41063.9|41094|41090.4|41100|41096.4|41065.5|41061.9|277
1741956600000|2025-03-14 12:50:00|41093.5|41089.9|41090.5|41086.9|41103.5|41099.9|41087|41083.4|266
1741956900000|2025-03-14 12:55:00|41090|41086.4|41095.5|41091.9|41101.5|41097.9|41087|41083.4|261
1741957200000|2025-03-14 13:00:00|41096|41092.4|41090.5|41086.9|41096.5|41092.9|41073|41069.4|377
1741957500000|2025-03-14 13:05:00|41091|41087.4|41092|41088.4|41104.5|41100.9|41085.5|41081.9|285
1741957800000|2025-03-14 13:10:00|41092.5|41088.9|41066.5|41062.9|41094.5|41090.9|41062.5|41058.9|229
1741958100000|2025-03-14 13:15:00|41066|41062.4|41051.5|41047.9|41069|41065.4|41045.5|41041.9|389
1741958400000|2025-03-14 13:20:00|41051|41047.4|41065.5|41061.9|41076.5|41072.9|41049.5|41045.9|382
1741958700000|2025-03-14 13:25:00|41065|41061.4|41018|41014.4|41069|41065.4|40998|40994.4|1053
1741959000000|2025-03-14 13:30:00|41017.4|41015|40949.9|40947.5|41056.4|41054|40905.9|40903.5|6139
1741959300000|2025-03-14 13:35:00|40949.4|40947|41025.9|41023.5|41040.9|41038.5|40937.9|40935.5|2925
1741959600000|2025-03-14 13:40:00|41026.4|41024|41127.4|41125|41130.9|41128.5|41026.4|41024|2600
1741959900000|2025-03-14 13:45:00|41126.9|41124.5|41204.4|41202|41212.9|41210.5|41125.4|41123|1993
1741960200000|2025-03-14 13:50:00|41204.9|41202.5|41245.9|41243.5|41248.4|41246|41167.4|41165|1920
1741960500000|2025-03-14 13:55:00|41245.4|41243|41182.9|41180.5|41248.9|41246.5|41166.4|41164|2189
1741960800000|2025-03-14 14:00:00|41095.9|41093.5|41132.9|41130.5|41152.9|41150.5|41003.9|41001.5|4767
1741961100000|2025-03-14 14:05:00|41132.4|41130|41087.9|41085.5|41185.9|41183.5|41086.9|41084.5|2639
1741961400000|2025-03-14 14:10:00|41087.4|41085|41060.9|41058.5|41130.9|41128.5|41037.9|41035.5|2157
1741961700000|2025-03-14 14:15:00|41057.9|41055.5|41047.4|41045|41081.4|41079|41030.9|41028.5|1412
1741962000000|2025-03-14 14:20:00|41046.9|41044.5|41079.4|41077|41085.9|41083.5|40984.9|40982.5|1887
1741962300000|2025-03-14 14:25:00|41082.9|41080.5|41091.9|41089.5|41099.9|41097.5|41051.4|41049|1281
1741962600000|2025-03-14 14:30:00|41091.4|41089|41130.4|41128|41144.4|41142|41082.9|41080.5|1654
1741962900000|2025-03-14 14:35:00|41131.4|41129|41186.9|41184.5|41195.4|41193|41093.9|41091.5|1721
1741963200000|2025-03-14 14:40:00|41184.4|41182|41201.9|41199.5|41203.9|41201.5|41149.4|41147|1414
1741963500000|2025-03-14 14:45:00|41201.4|41199|41221.9|41219.5|41239.9|41237.5|41198.9|41196.5|1792
1741963800000|2025-03-14 14:50:00|41221.4|41219|41248.4|41246|41271.9|41269.5|41220.9|41218.5|1270
1741964100000|2025-03-14 14:55:00|41248.9|41246.5|41323.9|41321.5|41323.9|41321.5|41218.4|41216|4166
1741964400000|2025-03-14 15:00:00|41323.4|41321|41297.9|41295.5|41362.4|41360|41294.9|41292.5|2621
1741964700000|2025-03-14 15:05:00|41298.4|41296|41298.9|41296.5|41316.9|41314.5|41281.9|41279.5|1227
1741965000000|2025-03-14 15:10:00|41299.4|41297|41324.9|41322.5|41340.4|41338|41295.9|41293.5|1553
1741965300000|2025-03-14 15:15:00|41325.4|41323|41349.9|41347.5|41369.9|41367.5|41320.9|41318.5|1370
1741965600000|2025-03-14 15:20:00|41350.4|41348|41378.4|41376|41378.4|41376|41342.4|41340|2191
1741965900000|2025-03-14 15:25:00|41376.9|41374.5|41349.9|41347.5|41394.9|41392.5|41331.4|41329|1148
1741966200000|2025-03-14 15:30:00|41349.4|41347|41372.4|41370|41402.4|41400|41348.4|41346|819
1741966500000|2025-03-14 15:35:00|41372.9|41370.5|41376.4|41374|41387.9|41385.5|41341.9|41339.5|662
1741966800000|2025-03-14 15:40:00|41376.9|41374.5|41409.4|41407|41409.9|41407.5|41360.4|41358|856
1741967100000|2025-03-14 15:45:00|41408.4|41406|41392.9|41390.5|41418.4|41416|41353.9|41351.5|1768
1741967400000|2025-03-14 15:50:00|41393.9|41391.5|41397.4|41395|41402.4|41400|41354.9|41352.5|741
1741967700000|2025-03-14 15:55:00|41397.9|41395.5|41428.9|41426.5|41437.9|41435.5|41387.9|41385.5|1169
1741968000000|2025-03-14 16:00:00|41429.4|41427|41385.9|41383.5|41437.9|41435.5|41383.9|41381.5|834
1741968300000|2025-03-14 16:05:00|41385.4|41383|41355.9|41353.5|41410.9|41408.5|41354.9|41352.5|1016
1741968600000|2025-03-14 16:10:00|41355.4|41353|41332.4|41330|41371.9|41369.5|41322.9|41320.5|1239
1741968900000|2025-03-14 16:15:00|41331.9|41329.5|41296.4|41294|41331.9|41329.5|41285.9|41283.5|1977
1741969200000|2025-03-14 16:20:00|41297.9|41295.5|41341.9|41339.5|41352.9|41350.5|41293.9|41291.5|1006
1741969500000|2025-03-14 16:25:00|41342.4|41340|41290.4|41288|41355.9|41353.5|41277.4|41275|952
1741969800000|2025-03-14 16:30:00|41291.4|41289|41331.4|41329|41331.9|41329.5|41287.9|41285.5|1108
1741970100000|2025-03-14 16:35:00|41330.9|41328.5|41342.4|41340|41400.9|41398.5|41325.9|41323.5|1659
1741970400000|2025-03-14 16:40:00|41342.9|41340.5|41383.9|41381.5|41394.9|41392.5|41342.9|41340.5|713
1741970700000|2025-03-14 16:45:00|41383.4|41381|41387.9|41385.5|41387.9|41385.5|41363.9|41361.5|444
1741971000000|2025-03-14 16:50:00|41388.4|41386|41425.9|41423.5|41440.9|41438.5|41383.4|41381|951
1741971300000|2025-03-14 16:55:00|41423.9|41421.5|41429.9|41427.5|41441.9|41439.5|41407.4|41405|500
1741971600000|2025-03-14 17:00:00|41429.4|41427|41435.9|41433.5|41484.4|41482|41417.4|41415|1708
1741971900000|2025-03-14 17:05:00|41435.4|41433|41454.9|41452.5|41478.4|41476|41427.9|41425.5|784
1741972200000|2025-03-14 17:10:00|41455.4|41453|41420.4|41418|41460.9|41458.5|41408.9|41406.5|578
1741972500000|2025-03-14 17:15:00|41419.9|41417.5|41409.4|41407|41457.9|41455.5|41403.4|41401|706
1741972800000|2025-03-14 17:20:00|41409.9|41407.5|41409.9|41407.5|41439.9|41437.5|41398.9|41396.5|582
1741973100000|2025-03-14 17:25:00|41408.9|41406.5|41397.4|41395|41439.9|41437.5|41377.9|41375.5|876
1741973400000|2025-03-14 17:30:00|41396.9|41394.5|41386.4|41384|41435.4|41433|41372.9|41370.5|856
1741973700000|2025-03-14 17:35:00|41386.9|41384.5|41401.9|41399.5|41417.9|41415.5|41358.4|41356|1358
1741974000000|2025-03-14 17:40:00|41400.9|41398.5|41345.4|41343|41402.4|41400|41338.9|41336.5|505
1741974300000|2025-03-14 17:45:00|41343.9|41341.5|41335.9|41333.5|41352.4|41350|41318.4|41316|675
1741974600000|2025-03-14 17:50:00|41335.4|41333|41358.9|41356.5|41367.4|41365|41334.4|41332|545
1741974900000|2025-03-14 17:55:00|41358.4|41356|41320.9|41318.5|41361.9|41359.5|41313.4|41311|412
1741975200000|2025-03-14 18:00:00|41321.4|41319|41379.9|41377.5|41384.4|41382|41321.4|41319|860
1741975500000|2025-03-14 18:05:00|41379.4|41377|41382.9|41380.5|41406.9|41404.5|41365.9|41363.5|791
1741975800000|2025-03-14 18:10:00|41382.4|41380|41346.9|41344.5|41393.9|41391.5|41341.9|41339.5|510
1741976100000|2025-03-14 18:15:00|41346.4|41344|41350.4|41348|41370.9|41368.5|41337.4|41335|610
1741976400000|2025-03-14 18:20:00|41347.9|41345.5|41327.9|41325.5|41355.4|41353|41320.9|41318.5|437
1741976700000|2025-03-14 18:25:00|41327.4|41325|41337.9|41335.5|41362.4|41360|41325.9|41323.5|447
1741977000000|2025-03-14 18:30:00|41338.4|41336|41391.9|41389.5|41396.9|41394.5|41338.4|41336|1485
1741977300000|2025-03-14 18:35:00|41391.4|41389|41433.9|41431.5|41434.9|41432.5|41373.4|41371|557
1741977600000|2025-03-14 18:40:00|41433.4|41431|41422.9|41420.5|41438.9|41436.5|41394.4|41392|467
1741977900000|2025-03-14 18:45:00|41423.4|41421|41426.9|41424.5|41452.9|41450.5|41414.9|41412.5|741
1741978200000|2025-03-14 18:50:00|41427.4|41425|41414.4|41412|41439.9|41437.5|41399.4|41397|517
1741978500000|2025-03-14 18:55:00|41414.9|41412.5|41407.4|41405|41420.9|41418.5|41377.9|41375.5|628
1741978800000|2025-03-14 19:00:00|41406.9|41404.5|41427.4|41425|41429.9|41427.5|41386.9|41384.5|407
1741979100000|2025-03-14 19:05:00|41427.9|41425.5|41435.9|41433.5|41448.9|41446.5|41417.4|41415|532
1741979400000|2025-03-14 19:10:00|41436.4|41434|41462.9|41460.5|41466.4|41464|41423.9|41421.5|995
1741979700000|2025-03-14 19:15:00|41461.9|41459.5|41434.4|41432|41462.9|41460.5|41426.4|41424|713
1741980000000|2025-03-14 19:20:00|41434.9|41432.5|41427.9|41425.5|41448.9|41446.5|41404.9|41402.5|1608
1741980300000|2025-03-14 19:25:00|41429.4|41427|41412.9|41410.5|41447.4|41445|41405.9|41403.5|1174
1741980600000|2025-03-14 19:30:00|41413.4|41411|41416.4|41414|41440.4|41438|41410.4|41408|800
1741980900000|2025-03-14 19:35:00|41415.9|41413.5|41390.9|41388.5|41421.4|41419|41381.9|41379.5|693
1741981200000|2025-03-14 19:40:00|41389.9|41387.5|41414.9|41412.5|41424.9|41422.5|41375.4|41373|1007
1741981500000|2025-03-14 19:45:00|41414.4|41412|41437.4|41435|41448.9|41446.5|41397.9|41395.5|1100
1741981800000|2025-03-14 19:50:00|41436.9|41434.5|41494.4|41492|41502.4|41500|41398.4|41396|1827
1741982100000|2025-03-14 19:55:00|41495.9|41493.5|41459.4|41457|41519.4|41517|41457.4|41455|4702
1741982400000|2025-03-14 20:00:00|41454.4|41452|41421.6|41416.8|41455.6|41452|41405.6|41400.8|2093
1741982700000|2025-03-14 20:05:00|41422.1|41417.3|41414.1|41409.3|41432.6|41427.8|41410.1|41405.3|493
1741983000000|2025-03-14 20:10:00|41412.6|41407.8|41396.1|41391.3|41421.6|41416.8|41391.1|41386.3|426
1741983300000|2025-03-14 20:15:00|41396.6|41391.8|41400.1|41395.3|41405.1|41400.3|41391.6|41386.8|273
1741983600000|2025-03-14 20:20:00|41399.6|41394.8|41368.1|41363.3|41400.1|41395.3|41361.1|41356.3|334
1741983900000|2025-03-14 20:25:00|41367.6|41362.8|41388.1|41383.3|41388.6|41383.8|41367.1|41362.3|196
1741984200000|2025-03-14 20:30:00|41389.1|41384.3|41382.1|41377.3|41399.1|41394.3|41377.1|41372.3|193
1741984500000|2025-03-14 20:35:00|41381.6|41376.8|41376.1|41371.3|41382.1|41377.3|41370.1|41365.3|86
1741984800000|2025-03-14 20:40:00|41376.6|41371.8|41380.6|41375.8|41382.1|41377.3|41372.6|41367.8|81
1741985100000|2025-03-14 20:45:00|41381.1|41376.3|41392.1|41387.3|41394.1|41389.3|41372.1|41367.3|110
1741985400000|2025-03-14 20:50:00|41390.1|41385.3|41405.1|41400.3|41406.1|41401.3|41386.6|41381.8|200
1741985700000|2025-03-14 20:55:00|41405.6|41400.8|41414.7|41404.9|41418.1|41413.3|41402.1|41397.3|283
1742162400000|2025-03-16 22:00:00|41365.3|41360.5|41396.3|41391.5|41416.8|41412|41365.3|41360.5|81
1742162700000|2025-03-16 22:05:00|41396.8|41392|41345.8|41341|41399.8|41395|41344.8|41340|86
1742163000000|2025-03-16 22:10:00|41346.3|41341.5|41340.8|41336|41359.8|41355|41324.3|41319.5|122
1742163300000|2025-03-16 22:15:00|41341.3|41336.5|41328.3|41323.5|41344.3|41339.5|41328.3|41323.5|11
1742163600000|2025-03-16 22:20:00|41328.8|41324|41327.8|41323|41328.8|41324|41311.8|41307|30
1742163900000|2025-03-16 22:25:00|41328.3|41323.5|41321.8|41317|41332.3|41327.5|41319.3|41314.5|10
1742164200000|2025-03-16 22:30:00|41322.3|41317.5|41308.8|41304|41322.3|41317.5|41290.3|41285.5|33
1742164500000|2025-03-16 22:35:00|41309.3|41304.5|41306.3|41301.5|41313.3|41308.5|41298.3|41293.5|6
1742164800000|2025-03-16 22:40:00|41305.8|41301|41330.8|41326|41342.3|41337.5|41305.3|41300.5|14
1742165100000|2025-03-16 22:45:00|41330.3|41325.5|41297.8|41293|41330.8|41326|41296.3|41291.5|85
1742165400000|2025-03-16 22:50:00|41295.8|41291|41293.8|41289|41300.8|41296|41266.3|41261.5|75
1742165700000|2025-03-16 22:55:00|41292.3|41287.5|41282.3|41277.5|41298.3|41293.5|41272.8|41268|43
1742166000000|2025-03-16 23:00:00|41281.8|41277|41281.8|41277|41300.8|41296|41272.8|41268|30
1742166300000|2025-03-16 23:05:00|41282.3|41277.5|41267.3|41262.5|41282.8|41278|41255.3|41250.5|23
1742166600000|2025-03-16 23:10:00|41267.8|41263|41284.8|41280|41284.8|41280|41255.8|41251|32
1742166900000|2025-03-16 23:15:00|41284.3|41279.5|41289.3|41284.5|41303.3|41298.5|41283.3|41278.5|23
1742167200000|2025-03-16 23:20:00|41289.8|41285|41281.8|41277|41289.8|41285|41277.3|41272.5|45
1742167500000|2025-03-16 23:25:00|41282.3|41277.5|41298.8|41294|41303.3|41298.5|41281.8|41277|25
1742167800000|2025-03-16 23:30:00|41299.3|41294.5|41304.3|41299.5|41306.3|41301.5|41291.8|41287|17
1742168100000|2025-03-16 23:35:00|41303.8|41299|41313.8|41309|41318.8|41314|41302.3|41297.5|69
1742168400000|2025-03-16 23:40:00|41314.3|41309.5|41315.8|41311|41320.8|41316|41310.3|41305.5|21
1742168700000|2025-03-16 23:45:00|41316.3|41311.5|41304.3|41299.5|41320.3|41315.5|41302.8|41298|4
1742169000000|2025-03-16 23:50:00|41303.8|41299|41305.3|41300.5|41317.3|41312.5|41297.8|41293|12
1742169300000|2025-03-16 23:55:00|41304.8|41300|41287.3|41282.5|41305.3|41300.5|41285.8|41281|16
1742169600000|2025-03-17 00:00:00|41286.8|41282|41278.3|41273.5|41302.8|41298|41260.8|41256|62
1742169900000|2025-03-17 00:05:00|41277.8|41273|41268.3|41263.5|41283.8|41279|41267.8|41263|22
1742170200000|2025-03-17 00:10:00|41267.8|41263|41289.8|41285|41289.8|41285|41267.3|41262.5|44
1742170500000|2025-03-17 00:15:00|41290.3|41285.5|41277.8|41273|41293.3|41288.5|41267.3|41262.5|61
1742170800000|2025-03-17 00:20:00|41277.3|41272.5|41284.8|41280|41288.3|41283.5|41275.3|41270.5|20
1742171100000|2025-03-17 00:25:00|41284.3|41279.5|41306.3|41301.5|41308.3|41303.5|41282.8|41278|11
1742171400000|2025-03-17 00:30:00|41306.8|41302|41321.3|41316.5|41321.3|41316.5|41302.3|41297.5|59
1742171700000|2025-03-17 00:35:00|41321.8|41317|41321.3|41316.5|41328.8|41324|41317.8|41313|26
1742172000000|2025-03-17 00:40:00|41321.8|41317|41320.3|41315.5|41328.3|41323.5|41311.3|41306.5|48
1742172300000|2025-03-17 00:45:00|41319.3|41314.5|41322.3|41317.5|41324.8|41320|41316.8|41312|13
1742172600000|2025-03-17 00:50:00|41322.8|41318|41328.3|41323.5|41334.3|41329.5|41320.3|41315.5|11
1742172900000|2025-03-17 00:55:00|41327.3|41322.5|41318.8|41314|41333.8|41329|41317.3|41312.5|10
1742173200000|2025-03-17 01:00:00|41318.3|41313.5|41318.8|41314|41330.3|41325.5|41316.3|41311.5|10
1742173500000|2025-03-17 01:05:00|41319.3|41314.5|41321.3|41316.5|41324.3|41319.5|41311.3|41306.5|11
1742173800000|2025-03-17 01:10:00|41321.8|41317|41311.3|41306.5|41322.8|41318|41309.3|41304.5|49
1742174100000|2025-03-17 01:15:00|41310.8|41306|41323.8|41319|41325.3|41320.5|41306.3|41301.5|14
1742174400000|2025-03-17 01:20:00|41324.3|41319.5|41331.8|41327|41335.8|41331|41322.3|41317.5|65
1742174700000|2025-03-17 01:25:00|41331.3|41326.5|41323.8|41319|41331.8|41327|41323.3|41318.5|13
1742175000000|2025-03-17 01:30:00|41323.3|41318.5|41320.3|41315.5|41326.3|41321.5|41314.8|41310|20
1742175300000|2025-03-17 01:35:00|41319.8|41315|41318.8|41314|41323.8|41319|41316.3|41311.5|9
1742175600000|2025-03-17 01:40:00|41319.8|41315|41327.8|41323|41331.8|41327|41317.8|41313|13
1742175900000|2025-03-17 01:45:00|41328.3|41323.5|41332.8|41328|41335.8|41331|41325.3|41320.5|94
1742176200000|2025-03-17 01:50:00|41332.3|41327.5|41321.3|41316.5|41333.3|41328.5|41312.3|41307.5|9
1742176500000|2025-03-17 01:55:00|41320.8|41316|41308.8|41304|41323.3|41318.5|41301.3|41296.5|23
1742176800000|2025-03-17 02:00:00|41308.3|41303.5|41291.8|41287|41312.8|41308|41286.8|41282|25
1742177100000|2025-03-17 02:05:00|41292.3|41287.5|41290.8|41286|41297.8|41293|41288.8|41284|17
1742177400000|2025-03-17 02:10:00|41291.3|41286.5|41287.3|41282.5|41296.8|41292|41284.3|41279.5|33
1742177700000|2025-03-17 02:15:00|41286.8|41282|41307.3|41302.5|41307.8|41303|41286.8|41282|22
1742178000000|2025-03-17 02:20:00|41307.8|41303|41305.3|41300.5|41308.3|41303.5|41302.3|41297.5|13
1742178300000|2025-03-17 02:25:00|41304.8|41300|41304.3|41299.5|41306.3|41301.5|41292.8|41288|15
1742178600000|2025-03-17 02:30:00|41304.8|41300|41299.3|41294.5|41305.8|41301|41298.3|41293.5|7
1742178900000|2025-03-17 02:35:00|41298.8|41294|41301.3|41296.5|41302.8|41298|41291.3|41286.5|22
1742179200000|2025-03-17 02:40:00|41301.8|41297|41291.8|41287|41302.8|41298|41290.3|41285.5|8
1742179500000|2025-03-17 02:45:00|41292.3|41287.5|41293.3|41288.5|41297.8|41293|41287.3|41282.5|37
1742179800000|2025-03-17 02:50:00|41293.8|41289|41291.3|41286.5|41300.8|41296|41286.8|41282|22
1742180100000|2025-03-17 02:55:00|41290.8|41286|41290.3|41285.5|41301.3|41296.5|41289.3|41284.5|21
1742180400000|2025-03-17 03:00:00|41289.3|41284.5|41273.3|41268.5|41294.3|41289.5|41273.3|41268.5|21
1742180700000|2025-03-17 03:05:00|41273.8|41269|41278.8|41274|41283.3|41278.5|41265.8|41261|20
1742181000000|2025-03-17 03:10:00|41279.3|41274.5|41288.3|41283.5|41290.3|41285.5|41275.8|41271|7
1742181300000|2025-03-17 03:15:00|41287.8|41283|41285.3|41280.5|41294.3|41289.5|41282.3|41277.5|6
1742181600000|2025-03-17 03:20:00|41284.8|41280|41281.8|41277|41287.3|41282.5|41276.3|41271.5|27
1742181900000|2025-03-17 03:25:00|41281.3|41276.5|41280.3|41275.5|41283.8|41279|41278.3|41273.5|8
1742182200000|2025-03-17 03:30:00|41279.8|41275|41281.3|41276.5|41288.3|41283.5|41277.8|41273|13
1742182500000|2025-03-17 03:35:00|41280.8|41276|41285.3|41280.5|41285.3|41280.5|41278.8|41274|6
1742182800000|2025-03-17 03:40:00|41284.8|41280|41289.8|41285|41290.3|41285.5|41280.3|41275.5|7
1742183100000|2025-03-17 03:45:00|41289.3|41284.5|41296.3|41291.5|41300.8|41296|41288.3|41283.5|9
1742183400000|2025-03-17 03:50:00|41295.8|41291|41288.3|41283.5|41297.3|41292.5|41284.8|41280|36
1742183700000|2025-03-17 03:55:00|41288.8|41284|41288.3|41283.5|41294.8|41290|41287.3|41282.5|14
1742184000000|2025-03-17 04:00:00|41287.3|41282.5|41298.3|41293.5|41303.8|41299|41287.3|41282.5|39
1742184300000|2025-03-17 04:05:00|41298.8|41294|41286.3|41281.5|41305.3|41300.5|41280.8|41276|26
1742184600000|2025-03-17 04:10:00|41285.8|41281|41286.3|41281.5|41288.3|41283.5|41280.8|41276|44
1742184900000|2025-03-17 04:15:00|41285.8|41281|41281.3|41276.5|41289.8|41285|41280.8|41276|34
1742185200000|2025-03-17 04:20:00|41284.8|41280|41285.3|41280.5|41289.8|41285|41281.8|41277|10
1742185500000|2025-03-17 04:25:00|41285.8|41281|41281.8|41277|41289.3|41284.5|41279.8|41275|17
1742185800000|2025-03-17 04:30:00|41282.3|41277.5|41278.8|41274|41285.3|41280.5|41277.3|41272.5|31
1742186100000|2025-03-17 04:35:00|41279.3|41274.5|41291.3|41286.5|41295.8|41291|41278.8|41274|4
1742186400000|2025-03-17 04:40:00|41290.8|41286|41288.3|41283.5|41292.8|41288|41286.8|41282|5
1742186700000|2025-03-17 04:45:00|41288.8|41284|41289.8|41285|41292.3|41287.5|41287.3|41282.5|5
1742187000000|2025-03-17 04:50:00|41289.3|41284.5|41296.3|41291.5|41298.3|41293.5|41289.3|41284.5|14
1742187300000|2025-03-17 04:55:00|41296.8|41292|41290.8|41286|41296.8|41292|41281.8|41277|19
1742187600000|2025-03-17 05:00:00|41291.3|41286.5|41297.8|41293|41300.8|41296|41288.8|41284|109
1742187900000|2025-03-17 05:05:00|41297.3|41292.5|41303.8|41299|41306.3|41301.5|41296.3|41291.5|8
1742188200000|2025-03-17 05:10:00|41304.3|41299.5|41304.8|41300|41310.8|41306|41303.8|41299|17
1742188500000|2025-03-17 05:15:00|41305.3|41300.5|41308.3|41303.5|41311.8|41307|41303.8|41299|21
1742188800000|2025-03-17 05:20:00|41308.8|41304|41297.8|41293|41309.8|41305|41297.3|41292.5|23
1742189100000|2025-03-17 05:25:00|41297.3|41292.5|41298.8|41294|41299.3|41294.5|41295.3|41290.5|10
1742189400000|2025-03-17 05:30:00|41299.3|41294.5|41299.3|41294.5|41302.3|41297.5|41298.3|41293.5|7
1742189700000|2025-03-17 05:35:00|41300.8|41296|41298.8|41294|41303.8|41299|41297.3|41292.5|10
1742190000000|2025-03-17 05:40:00|41299.3|41294.5|41294.3|41289.5|41301.8|41297|41291.8|41287|9
1742190300000|2025-03-17 05:45:00|41294.8|41290|41292.8|41288|41295.8|41291|41285.8|41281|8
1742190600000|2025-03-17 05:50:00|41292.3|41287.5|41295.3|41290.5|41295.3|41290.5|41288.8|41284|10
1742190900000|2025-03-17 05:55:00|41294.8|41290|41290.8|41286|41295.3|41290.5|41288.8|41284|24
1742191200000|2025-03-17 06:00:00|41290.2|41286.6|41288.7|41285.1|41295.7|41292.1|41286.7|41283.1|9
1742191500000|2025-03-17 06:05:00|41288.2|41284.6|41280.7|41277.1|41289.2|41285.6|41278.7|41275.1|13
1742191800000|2025-03-17 06:10:00|41281.2|41277.6|41282.7|41279.1|41286.7|41283.1|41277.2|41273.6|12
1742192100000|2025-03-17 06:15:00|41283.2|41279.6|41264.2|41260.6|41283.2|41279.6|41263.2|41259.6|13
1742192400000|2025-03-17 06:20:00|41263.7|41260.1|41245.7|41242.1|41264.2|41260.6|41244.7|41241.1|104
1742192700000|2025-03-17 06:25:00|41245.2|41241.6|41239.7|41236.1|41259.7|41256.1|41235.2|41231.6|89
1742193000000|2025-03-17 06:30:00|41240.2|41236.6|41249.7|41246.1|41257.7|41254.1|41238.2|41234.6|24
1742193300000|2025-03-17 06:35:00|41250.2|41246.6|41256.2|41252.6|41256.7|41253.1|41249.2|41245.6|24
1742193600000|2025-03-17 06:40:00|41256.7|41253.1|41259.2|41255.6|41264.7|41261.1|41254.2|41250.6|14
1742193900000|2025-03-17 06:45:00|41259.7|41256.1|41263.7|41260.1|41270.2|41266.6|41257.2|41253.6|18
1742194200000|2025-03-17 06:50:00|41263.2|41259.6|41258.2|41254.6|41264.2|41260.6|41255.2|41251.6|24
1742194500000|2025-03-17 06:55:00|41258.7|41255.1|41263.7|41260.1|41265.7|41262.1|41256.2|41252.6|15
1742194800000|2025-03-17 07:00:00|41264.2|41260.6|41246.2|41242.6|41264.2|41260.6|41242.2|41238.6|82
1742195100000|2025-03-17 07:05:00|41246.7|41243.1|41243.2|41239.6|41248.2|41244.6|41239.7|41236.1|44
1742195400000|2025-03-17 07:10:00|41242.7|41239.1|41243.2|41239.6|41247.2|41243.6|41232.7|41229.1|30
1742195700000|2025-03-17 07:15:00|41243.7|41240.1|41225.2|41221.6|41244.7|41241.1|41221.2|41217.6|46
1742196000000|2025-03-17 07:20:00|41225.7|41222.1|41237.2|41233.6|41238.2|41234.6|41219.7|41216.1|42
1742196300000|2025-03-17 07:25:00|41237.7|41234.1|41255.7|41252.1|41270.2|41266.6|41235.7|41232.1|58
1742196600000|2025-03-17 07:30:00|41255.2|41251.6|41246.7|41243.1|41262.2|41258.6|41238.2|41234.6|122
1742196900000|2025-03-17 07:35:00|41246.2|41242.6|41233.2|41229.6|41247.7|41244.1|41219.2|41215.6|89
1742197200000|2025-03-17 07:40:00|41233.7|41230.1|41249.7|41246.1|41252.7|41249.1|41233.7|41230.1|24
1742197500000|2025-03-17 07:45:00|41249.2|41245.6|41259.7|41256.1|41267.2|41263.6|41249.2|41245.6|22
1742197800000|2025-03-17 07:50:00|41259.2|41255.6|41271.2|41267.6|41279.7|41276.1|41257.2|41253.6|28
1742198100000|2025-03-17 07:55:00|41270.7|41267.1|41289.7|41286.1|41291.2|41287.6|41265.7|41262.1|144
1742198400000|2025-03-17 08:00:00|41292.7|41289.1|41253.7|41250.1|41299.7|41296.1|41250.2|41246.6|236
1742198700000|2025-03-17 08:05:00|41253.2|41249.6|41256.7|41253.1|41257.7|41254.1|41227.7|41224.1|111
1742199000000|2025-03-17 08:10:00|41257.2|41253.6|41239.7|41236.1|41269.7|41266.1|41223.2|41219.6|126
1742199300000|2025-03-17 08:15:00|41240.2|41236.6|41222.7|41219.1|41247.2|41243.6|41215.7|41212.1|65
1742199600000|2025-03-17 08:20:00|41222.2|41218.6|41266.2|41262.6|41268.7|41265.1|41220.2|41216.6|90
1742199900000|2025-03-17 08:25:00|41265.7|41262.1|41266.7|41263.1|41280.7|41277.1|41260.2|41256.6|147
1742200200000|2025-03-17 08:30:00|41267.2|41263.6|41233.7|41230.1|41267.2|41263.6|41226.7|41223.1|70
1742200500000|2025-03-17 08:35:00|41234.2|41230.6|41257.2|41253.6|41258.2|41254.6|41227.7|41224.1|49
1742200800000|2025-03-17 08:40:00|41256.7|41253.1|41268.2|41264.6|41270.2|41266.6|41249.7|41246.1|181
1742201100000|2025-03-17 08:45:00|41268.7|41265.1|41271.2|41267.6|41275.2|41271.6|41257.7|41254.1|68
1742201400000|2025-03-17 08:50:00|41271.7|41268.1|41263.2|41259.6|41272.7|41269.1|41252.7|41249.1|120
1742201700000|2025-03-17 08:55:00|41262.7|41259.1|41265.2|41261.6|41278.7|41275.1|41252.7|41249.1|39
1742202000000|2025-03-17 09:00:00|41264.7|41261.1|41288.2|41284.6|41289.2|41285.6|41251.7|41248.1|91
1742202300000|2025-03-17 09:05:00|41288.7|41285.1|41267.7|41264.1|41298.7|41295.1|41267.2|41263.6|51
1742202600000|2025-03-17 09:10:00|41268.7|41265.1|41270.2|41266.6|41271.2|41267.6|41250.7|41247.1|73
1742202900000|2025-03-17 09:15:00|41270.7|41267.1|41254.7|41251.1|41274.7|41271.1|41253.7|41250.1|105
1742203200000|2025-03-17 09:20:00|41255.2|41251.6|41262.7|41259.1|41275.7|41272.1|41254.7|41251.1|72
1742203500000|2025-03-17 09:25:00|41262.2|41258.6|41285.2|41281.6|41285.7|41282.1|41257.2|41253.6|31
1742203800000|2025-03-17 09:30:00|41284.7|41281.1|41288.7|41285.1|41298.2|41294.6|41268.7|41265.1|114
1742204100000|2025-03-17 09:35:00|41288.2|41284.6|41295.7|41292.1|41296.2|41292.6|41276.7|41273.1|49
1742204400000|2025-03-17 09:40:00|41295.2|41291.6|41288.2|41284.6|41297.2|41293.6|41283.2|41279.6|34
1742204700000|2025-03-17 09:45:00|41287.7|41284.1|41293.2|41289.6|41307.2|41303.6|41283.7|41280.1|139
1742205000000|2025-03-17 09:50:00|41293.7|41290.1|41277.7|41274.1|41298.7|41295.1|41274.2|41270.6|19
1742205300000|2025-03-17 09:55:00|41278.2|41274.6|41275.2|41271.6|41289.2|41285.6|41272.7|41269.1|30
1742205600000|2025-03-17 10:00:00|41275.7|41272.1|41267.2|41263.6|41282.7|41279.1|41258.7|41255.1|40
1742205900000|2025-03-17 10:05:00|41267.7|41264.1|41296.7|41293.1|41298.7|41295.1|41263.2|41259.6|34
1742206200000|2025-03-17 10:10:00|41297.2|41293.6|41303.7|41300.1|41306.7|41303.1|41290.2|41286.6|61
1742206500000|2025-03-17 10:15:00|41303.2|41299.6|41311.2|41307.6|41314.2|41310.6|41298.7|41295.1|102
1742206800000|2025-03-17 10:20:00|41310.7|41307.1|41307.7|41304.1|41315.7|41312.1|41301.7|41298.1|125
1742207100000|2025-03-17 10:25:00|41307.2|41303.6|41319.2|41315.6|41323.2|41319.6|41304.7|41301.1|71
1742207400000|2025-03-17 10:30:00|41318.7|41315.1|41325.7|41322.1|41326.7|41323.1|41313.7|41310.1|58
1742207700000|2025-03-17 10:35:00|41326.2|41322.6|41340.2|41336.6|41341.2|41337.6|41318.2|41314.6|76
1742208000000|2025-03-17 10:40:00|41339.7|41336.1|41333.7|41330.1|41347.2|41343.6|41324.7|41321.1|45
1742208300000|2025-03-17 10:45:00|41333.2|41329.6|41345.2|41341.6|41355.7|41352.1|41331.2|41327.6|56
1742208600000|2025-03-17 10:50:00|41345.7|41342.1|41354.2|41350.6|41354.7|41351.1|41343.7|41340.1|83
1742208900000|2025-03-17 10:55:00|41354.7|41351.1|41352.7|41349.1|41359.7|41356.1|41348.7|41345.1|61
1742209200000|2025-03-17 11:00:00|41352.2|41348.6|41385.2|41381.6|41389.2|41385.6|41350.7|41347.1|69
1742209500000|2025-03-17 11:05:00|41384.7|41381.1|41372.2|41368.6|41386.2|41382.6|41370.7|41367.1|142
1742209800000|2025-03-17 11:10:00|41372.7|41369.1|41375.2|41371.6|41383.2|41379.6|41370.7|41367.1|37
1742210100000|2025-03-17 11:15:00|41375.7|41372.1|41373.2|41369.6|41385.2|41381.6|41369.2|41365.6|26
1742210400000|2025-03-17 11:20:00|41371.7|41368.1|41352.2|41348.6|41377.7|41374.1|41349.7|41346.1|61
1742210700000|2025-03-17 11:25:00|41352.7|41349.1|41338.7|41335.1|41354.7|41351.1|41338.2|41334.6|119
1742211000000|2025-03-17 11:30:00|41339.2|41335.6|41327.2|41323.6|41343.7|41340.1|41317.2|41313.6|126
1742211300000|2025-03-17 11:35:00|41326.7|41323.1|41342.2|41338.6|41345.7|41342.1|41321.2|41317.6|85
1742211600000|2025-03-17 11:40:00|41342.7|41339.1|41332.2|41328.6|41358.2|41354.6|41331.7|41328.1|68
1742211900000|2025-03-17 11:45:00|41331.7|41328.1|41307.2|41303.6|41337.2|41333.6|41307.2|41303.6|138
1742212200000|2025-03-17 11:50:00|41308.2|41304.6|41315.2|41311.6|41321.7|41318.1|41300.7|41297.1|178
1742212500000|2025-03-17 11:55:00|41315.7|41312.1|41297.2|41293.6|41321.2|41317.6|41295.2|41291.6|50
1742212800000|2025-03-17 12:00:00|41297.7|41294.1|41270.2|41266.6|41305.2|41301.6|41266.2|41262.6|334
1742213100000|2025-03-17 12:05:00|41269.7|41266.1|41278.2|41274.6|41278.2|41274.6|41255.7|41252.1|203
1742213400000|2025-03-17 12:10:00|41278.7|41275.1|41286.2|41282.6|41299.7|41296.1|41276.2|41272.6|137
1742213700000|2025-03-17 12:15:00|41286.7|41283.1|41271.7|41268.1|41289.7|41286.1|41271.2|41267.6|332
1742214000000|2025-03-17 12:20:00|41271.2|41267.6|41282.2|41278.6|41293.2|41289.6|41270.2|41266.6|153
1742214300000|2025-03-17 12:25:00|41281.7|41278.1|41276.7|41273.1|41293.2|41289.6|41260.2|41256.6|187
1742214600000|2025-03-17 12:30:00|41281.7|41278.1|41354.2|41350.6|41357.2|41353.6|41249.7|41246.1|417
1742214900000|2025-03-17 12:35:00|41357.2|41353.6|41385.7|41382.1|41389.2|41385.6|41329.7|41326.1|320
1742215200000|2025-03-17 12:40:00|41386.2|41382.6|41420.7|41417.1|41441.2|41437.6|41377.2|41373.6|500
1742215500000|2025-03-17 12:45:00|41420.2|41416.6|41399.2|41395.6|41436.2|41432.6|41399.2|41395.6|249
1742215800000|2025-03-17 12:50:00|41398.7|41395.1|41407.2|41403.6|41419.7|41416.1|41394.7|41391.1|219
1742216100000|2025-03-17 12:55:00|41406.7|41403.1|41404.2|41400.6|41416.7|41413.1|41395.2|41391.6|909
1742216400000|2025-03-17 13:00:00|41404.7|41401.1|41381.7|41378.1|41405.7|41402.1|41372.2|41368.6|1561
1742216700000|2025-03-17 13:05:00|41381.2|41377.6|41409.7|41406.1|41410.7|41407.1|41373.2|41369.6|356
1742217000000|2025-03-17 13:10:00|41410.2|41406.6|41421.7|41418.1|41431.2|41427.6|41397.7|41394.1|490
1742217300000|2025-03-17 13:15:00|41422.7|41419.1|41410.2|41406.6|41422.7|41419.1|41406.7|41403.1|142
1742217600000|2025-03-17 13:20:00|41410.7|41407.1|41415.7|41412.1|41422.7|41419.1|41407.2|41403.6|515
1742217900000|2025-03-17 13:25:00|41415.2|41411.6|41431.7|41428.1|41443.7|41440.1|41398.2|41394.6|567
1742218200000|2025-03-17 13:30:00|41432.2|41428.6|41596.1|41593.7|41599.1|41596.7|41414.1|41411.7|3463
1742218500000|2025-03-17 13:35:00|41595.1|41592.7|41650.6|41648.2|41655.6|41653.2|41593.1|41590.7|2363
1742218800000|2025-03-17 13:40:00|41651.1|41648.7|41724.1|41721.7|41727.6|41725.2|41643.6|41641.2|2156
1742219100000|2025-03-17 13:45:00|41724.6|41722.2|41650.1|41647.7|41759.6|41757.2|41650.1|41647.7|2122
1742219400000|2025-03-17 13:50:00|41650.6|41648.2|41702.1|41699.7|41707.6|41705.2|41630.1|41627.7|1741
1742219700000|2025-03-17 13:55:00|41704.1|41701.7|41662.1|41659.7|41720.6|41718.2|41654.6|41652.2|2861
1742220000000|2025-03-17 14:00:00|41662.6|41660.2|41581.1|41578.7|41683.1|41680.7|41557.6|41555.2|2884
1742220300000|2025-03-17 14:05:00|41581.6|41579.2|41621.1|41618.7|41637.1|41634.7|41565.1|41562.7|2285
1742220600000|2025-03-17 14:10:00|41620.1|41617.7|41671.1|41668.7|41673.1|41670.7|41617.1|41614.7|1321
1742220900000|2025-03-17 14:15:00|41671.6|41669.2|41668.1|41665.7|41687.6|41685.2|41645.1|41642.7|1241
1742221200000|2025-03-17 14:20:00|41668.6|41666.2|41696.6|41694.2|41703.1|41700.7|41663.6|41661.2|880
1742221500000|2025-03-17 14:25:00|41694.1|41691.7|41652.1|41649.7|41708.1|41705.7|41646.6|41644.2|835
1742221800000|2025-03-17 14:30:00|41652.6|41650.2|41670.1|41667.7|41689.1|41686.7|41618.1|41615.7|1640
1742222100000|2025-03-17 14:35:00|41672.1|41669.7|41708.1|41705.7|41724.1|41721.7|41624.6|41622.2|1273
1742222400000|2025-03-17 14:40:00|41707.1|41704.7|41729.1|41726.7|41737.1|41734.7|41688.6|41686.2|1821
1742222700000|2025-03-17 14:45:00|41728.6|41726.2|41708.1|41705.7|41729.1|41726.7|41683.1|41680.7|1701
1742223000000|2025-03-17 14:50:00|41709.1|41706.7|41657.1|41654.7|41710.6|41708.2|41655.1|41652.7|839
1742223300000|2025-03-17 14:55:00|41656.6|41654.2|41630.1|41627.7|41658.1|41655.7|41609.6|41607.2|1729
1742223600000|2025-03-17 15:00:00|41630.6|41628.2|41650.1|41647.7|41682.1|41679.7|41627.6|41625.2|1421
1742223900000|2025-03-17 15:05:00|41650.6|41648.2|41663.1|41660.7|41668.1|41665.7|41623.1|41620.7|827
1742224200000|2025-03-17 15:10:00|41664.1|41661.7|41702.1|41699.7|41710.1|41707.7|41632.1|41629.7|1428
1742224500000|2025-03-17 15:15:00|41702.6|41700.2|41731.6|41729.2|41735.1|41732.7|41668.1|41665.7|1315
1742224800000|2025-03-17 15:20:00|41731.1|41728.7|41738.6|41736.2|41743.1|41740.7|41709.6|41707.2|1344
1742225100000|2025-03-17 15:25:00|41738.1|41735.7|41691.1|41688.7|41744.6|41742.2|41688.1|41685.7|684
1742225400000|2025-03-17 15:30:00|41691.6|41689.2|41627.1|41624.7|41711.6|41709.2|41598.6|41596.2|1179
1742225700000|2025-03-17 15:35:00|41626.6|41624.2|41616.1|41613.7|41650.1|41647.7|41601.1|41598.7|1233
1742226000000|2025-03-17 15:40:00|41616.6|41614.2|41634.6|41632.2|41641.1|41638.7|41608.1|41605.7|613
1742226300000|2025-03-17 15:45:00|41634.1|41631.7|41663.1|41660.7|41665.1|41662.7|41616.1|41613.7|920
1742226600000|2025-03-17 15:50:00|41663.6|41661.2|41684.1|41681.7|41687.1|41684.7|41645.1|41642.7|603
1742226900000|2025-03-17 15:55:00|41684.6|41682.2|41664.6|41662.2|41696.1|41693.7|41653.1|41650.7|1565
1742227200000|2025-03-17 16:00:00|41666.1|41663.7|41688.6|41686.2|41693.1|41690.7|41625.1|41622.7|855
1742227500000|2025-03-17 16:05:00|41688.1|41685.7|41737.1|41734.7|41755.6|41753.2|41683.1|41680.7|1152
1742227800000|2025-03-17 16:10:00|41738.6|41736.2|41729.6|41727.2|41747.1|41744.7|41711.1|41708.7|811
1742228100000|2025-03-17 16:15:00|41730.1|41727.7|41688.6|41686.2|41734.6|41732.2|41681.6|41679.2|924
1742228400000|2025-03-17 16:20:00|41688.1|41685.7|41680.1|41677.7|41693.6|41691.2|41657.1|41654.7|949
1742228700000|2025-03-17 16:25:00|41678.6|41676.2|41675.6|41673.2|41692.1|41689.7|41668.1|41665.7|582
1742229000000|2025-03-17 16:30:00|41675.1|41672.7|41687.1|41684.7|41692.6|41690.2|41659.1|41656.7|278
1742229300000|2025-03-17 16:35:00|41687.6|41685.2|41698.1|41695.7|41725.1|41722.7|41682.1|41679.7|779
1742229600000|2025-03-17 16:40:00|41697.6|41695.2|41681.1|41678.7|41701.1|41698.7|41665.6|41663.2|926
1742229900000|2025-03-17 16:45:00|41680.1|41677.7|41705.1|41702.7|41706.1|41703.7|41649.1|41646.7|1136
1742230200000|2025-03-17 16:50:00|41705.6|41703.2|41742.1|41739.7|41745.6|41743.2|41688.6|41686.2|699
1742230500000|2025-03-17 16:55:00|41742.6|41740.2|41728.6|41726.2|41759.1|41756.7|41725.1|41722.7|913
1742230800000|2025-03-17 17:00:00|41729.1|41726.7|41695.1|41692.7|41737.1|41734.7|41686.6|41684.2|503
1742231100000|2025-03-17 17:05:00|41694.6|41692.2|41741.1|41738.7|41743.1|41740.7|41693.1|41690.7|380
1742231400000|2025-03-17 17:10:00|41741.6|41739.2|41774.6|41772.2|41776.1|41773.7|41730.1|41727.7|1069
1742231700000|2025-03-17 17:15:00|41774.1|41771.7|41760.1|41757.7|41778.6|41776.2|41752.6|41750.2|559
1742232000000|2025-03-17 17:20:00|41760.6|41758.2|41776.6|41774.2|41787.1|41784.7|41743.1|41740.7|727
1742232300000|2025-03-17 17:25:00|41776.1|41773.7|41793.6|41791.2|41806.6|41804.2|41773.1|41770.7|1232
1742232600000|2025-03-17 17:30:00|41794.1|41791.7|41825.6|41823.2|41826.6|41824.2|41785.6|41783.2|1088
1742232900000|2025-03-17 17:35:00|41826.1|41823.7|41867.1|41864.7|41875.6|41873.2|41815.1|41812.7|695
1742233200000|2025-03-17 17:40:00|41867.6|41865.2|41869.1|41866.7|41881.1|41878.7|41854.1|41851.7|729
1742233500000|2025-03-17 17:45:00|41868.6|41866.2|41850.1|41847.7|41876.1|41873.7|41829.1|41826.7|678
1742233800000|2025-03-17 17:50:00|41850.6|41848.2|41873.6|41871.2|41879.1|41876.7|41849.1|41846.7|454
1742234100000|2025-03-17 17:55:00|41872.1|41869.7|41877.6|41875.2|41883.6|41881.2|41860.6|41858.2|358
1742234400000|2025-03-17 18:00:00|41877.1|41874.7|41894.1|41891.7|41924.6|41922.2|41875.1|41872.7|1028
1742234700000|2025-03-17 18:05:00|41894.6|41892.2|41915.1|41912.7|41923.6|41921.2|41889.1|41886.7|465
1742235000000|2025-03-17 18:10:00|41915.6|41913.2|41941.6|41939.2|41951.1|41948.7|41901.1|41898.7|996
1742235300000|2025-03-17 18:15:00|41942.1|41939.7|41938.1|41935.7|41957.1|41954.7|41923.6|41921.2|482
1742235600000|2025-03-17 18:20:00|41939.1|41936.7|41932.1|41929.7|41944.1|41941.7|41905.6|41903.2|539
1742235900000|2025-03-17 18:25:00|41931.6|41929.2|41941.6|41939.2|41958.6|41956.2|41925.6|41923.2|406
1742236200000|2025-03-17 18:30:00|41941.1|41938.7|41964.1|41961.7|41964.1|41961.7|41933.1|41930.7|520
1742236500000|2025-03-17 18:35:00|41963.6|41961.2|41950.6|41948.2|41964.1|41961.7|41925.6|41923.2|623
1742236800000|2025-03-17 18:40:00|41951.1|41948.7|41955.6|41953.2|41963.6|41961.2|41937.1|41934.7|858
1742237100000|2025-03-17 18:45:00|41955.1|41952.7|41984.6|41982.2|41999.6|41997.2|41951.6|41949.2|936
1742237400000|2025-03-17 18:50:00|41984.1|41981.7|41991.1|41988.7|42003.6|42001.2|41978.1|41975.7|676
1742237700000|2025-03-17 18:55:00|41991.6|41989.2|41969.1|41966.7|42007.1|42004.7|41968.6|41966.2|568
1742238000000|2025-03-17 19:00:00|41969.6|41967.2|41954.1|41951.7|41975.1|41972.7|41938.6|41936.2|476
1742238300000|2025-03-17 19:05:00|41954.6|41952.2|41944.1|41941.7|41978.1|41975.7|41937.6|41935.2|608
1742238600000|2025-03-17 19:10:00|41946.1|41943.7|41938.1|41935.7|41954.1|41951.7|41918.6|41916.2|538
1742238900000|2025-03-17 19:15:00|41937.6|41935.2|41942.1|41939.7|41943.1|41940.7|41920.1|41917.7|388
1742239200000|2025-03-17 19:20:00|41942.6|41940.2|41946.6|41944.2|41960.1|41957.7|41940.1|41937.7|360
1742239500000|2025-03-17 19:25:00|41947.1|41944.7|41976.6|41974.2|41981.6|41979.2|41938.6|41936.2|740
1742239800000|2025-03-17 19:30:00|41976.1|41973.7|41959.1|41956.7|41988.1|41985.7|41951.6|41949.2|375
1742240100000|2025-03-17 19:35:00|41959.6|41957.2|41936.6|41934.2|41963.6|41961.2|41930.1|41927.7|564
1742240400000|2025-03-17 19:40:00|41937.6|41935.2|41959.1|41956.7|41961.6|41959.2|41930.1|41927.7|1360
1742240700000|2025-03-17 19:45:00|41958.1|41955.7|41941.6|41939.2|41965.1|41962.7|41929.6|41927.2|400
1742241000000|2025-03-17 19:50:00|41941.1|41938.7|41923.1|41920.7|41954.6|41952.2|41907.1|41904.7|1955
1742241300000|2025-03-17 19:55:00|41922.6|41920.2|41848.1|41845.7|41922.6|41920.2|41832.1|41829.7|3695
1742241600000|2025-03-17 20:00:00|41849.3|41844.5|41829.8|41825|41858.3|41853.5|41806.8|41802|1562
1742241900000|2025-03-17 20:05:00|41827.8|41823|41846.3|41841.5|41852.3|41847.5|41823.3|41818.5|445
1742242200000|2025-03-17 20:10:00|41846.8|41842|41844.3|41839.5|41859.3|41854.5|41833.8|41829|457
1742242500000|2025-03-17 20:15:00|41847.8|41843|41831.3|41826.5|41849.3|41844.5|41822.3|41817.5|153
1742242800000|2025-03-17 20:20:00|41830.8|41826|41832.3|41827.5|41838.8|41834|41825.8|41821|56
1742243100000|2025-03-17 20:25:00|41831.8|41827|41843.3|41838.5|41845.8|41841|41830.8|41826|89
1742243400000|2025-03-17 20:30:00|41842.3|41837.5|41845.8|41841|41845.8|41841|41838.8|41834|55
1742243700000|2025-03-17 20:35:00|41845.3|41840.5|41851.8|41847|41854.3|41849.5|41842.3|41837.5|75
1742244000000|2025-03-17 20:40:00|41851.3|41846.5|41843.3|41838.5|41853.3|41848.5|41842.3|41837.5|21
1742244300000|2025-03-17 20:45:00|41842.8|41838|41844.3|41839.5|41848.8|41844|41833.3|41828.5|62
1742244600000|2025-03-17 20:50:00|41843.8|41839|41850.8|41846|41852.3|41847.5|41840.3|41835.5|85
1742244900000|2025-03-17 20:55:00|41851.8|41847|41849.9|41840.1|41851.8|41847|41842.3|41837.5|93
1742245200000|2025-03-17 21:00:00|41851.1|41841.3|41849.2|41839.4|41851.1|41841.3|41848.5|41838.7|0
1742245500000|2025-03-17 21:05:00|41849.3|41839.5|41849.3|41839.5|41850|41840.2|41849.1|41839.3|0
1742245800000|2025-03-17 21:10:00|41849.1|41839.3|41848.7|41838.9|41849.1|41839.3|41848.3|41838.5|0
1742246100000|2025-03-17 21:15:00|41848.6|41838.8|41849.3|41839.5|41850|41840.2|41848.6|41838.8|0
1742246400000|2025-03-17 21:20:00|41849.9|41840.1|41842.3|41832.5|41851.3|41841.5|41842.3|41832.5|0
1742246700000|2025-03-17 21:25:00|41842.1|41832.3|41829.5|41819.7|41848.7|41838.9|41829.5|41819.7|0
1742247000000|2025-03-17 21:30:00|41832.7|41822.9|41839.9|41830.1|41840.4|41830.6|41832.7|41822.9|0
1742247300000|2025-03-17 21:35:00|41838.5|41828.7|41842.6|41832.8|41843.6|41833.8|41837.7|41827.9|0
1742247600000|2025-03-17 21:40:00|41842.7|41832.9|41843|41833.2|41844.6|41834.8|41842.7|41832.9|0
1742247900000|2025-03-17 21:45:00|41842|41832.2|41842.3|41832.5|41844.7|41834.9|41841.8|41832|0
1742248200000|2025-03-17 21:50:00|41841.5|41831.7|41841.8|41832|41843.3|41833.5|41841.3|41831.5|0
1742248500000|2025-03-17 21:55:00|41843.9|41834.1|41842.6|41832.8|41845.6|41835.8|41841.8|41832|0
1742248800000|2025-03-17 22:00:00|41844.3|41839.5|41864.8|41860|41873.8|41869|41844.3|41839.5|35
1742249100000|2025-03-17 22:05:00|41865.3|41860.5|41884.4|41879.6|41885.4|41880.6|41864.8|41860|5
1742249400000|2025-03-17 22:10:00|41884.9|41880.1|41864.4|41859.6|41890.9|41886.1|41862.9|41858.1|29
1742249700000|2025-03-17 22:15:00|41862.9|41858.1|41856.9|41852.1|41866.9|41862.1|41854.4|41849.6|24
1742250000000|2025-03-17 22:20:00|41857.4|41852.6|41859.9|41855.1|41861.4|41856.6|41843.9|41839.1|37
1742250300000|2025-03-17 22:25:00|41860.4|41855.6|41866.9|41862.1|41869.4|41864.6|41859.9|41855.1|15
1742250600000|2025-03-17 22:30:00|41867.4|41862.6|41871.4|41866.6|41873.4|41868.6|41860.9|41856.1|13
1742250900000|2025-03-17 22:35:00|41871.9|41867.1|41870.9|41866.1|41878.9|41874.1|41870.4|41865.6|62
1742251200000|2025-03-17 22:40:00|41870.4|41865.6|41877.9|41873.1|41879.9|41875.1|41866.4|41861.6|9
1742251500000|2025-03-17 22:45:00|41878.4|41873.6|41875.9|41871.1|41878.4|41873.6|41865.9|41861.1|34
1742251800000|2025-03-17 22:50:00|41875.4|41870.6|41876.4|41871.6|41879.9|41875.1|41874.4|41869.6|22
1742252100000|2025-03-17 22:55:00|41877.4|41872.6|41887.4|41882.6|41888.4|41883.6|41874.4|41869.6|24
1742252400000|2025-03-17 23:00:00|41886.4|41881.6|41877.9|41873.1|41887.9|41883.1|41874.4|41869.6|3
1742252700000|2025-03-17 23:05:00|41877.4|41872.6|41872.4|41867.6|41877.9|41873.1|41866.9|41862.1|1
1742253000000|2025-03-17 23:10:00|41871.9|41867.1|41845.9|41841.1|41875.9|41871.1|41845.9|41841.1|30
1742253300000|2025-03-17 23:15:00|41845.4|41840.6|41856.9|41852.1|41860.9|41856.1|41843.9|41839.1|79
1742253600000|2025-03-17 23:20:00|41857.4|41852.6|41863.9|41859.1|41866.9|41862.1|41854.9|41850.1|9
1742253900000|2025-03-17 23:25:00|41864.9|41860.1|41858.4|41853.6|41864.9|41860.1|41858.4|41853.6|0
1742254200000|2025-03-17 23:30:00|41859.4|41854.6|41858.9|41854.1|41864.4|41859.6|41854.9|41850.1|8
1742254500000|2025-03-17 23:35:00|41859.4|41854.6|41857.9|41853.1|41862.9|41858.1|41857.9|41853.1|1
1742254800000|2025-03-17 23:40:00|41858.4|41853.6|41866.9|41862.1|41868.9|41864.1|41856.4|41851.6|3
1742255100000|2025-03-17 23:45:00|41867.4|41862.6|41867.9|41863.1|41882.4|41877.6|41866.4|41861.6|31
1742255400000|2025-03-17 23:50:00|41868.4|41863.6|41867.4|41862.6|41869.9|41865.1|41860.4|41855.6|5
1742255700000|2025-03-17 23:55:00|41867.9|41863.1|41855.4|41850.6|41868.9|41864.1|41853.9|41849.1|3
1742256000000|2025-03-18 00:00:00|41854.9|41850.1|41852.9|41848.1|41867.4|41862.6|41842.4|41837.6|60
1742256300000|2025-03-18 00:05:00|41852.4|41847.6|41842.4|41837.6|41852.4|41847.6|41837.4|41832.6|29
1742256600000|2025-03-18 00:10:00|41844.4|41839.6|41847.9|41843.1|41850.4|41845.6|41837.9|41833.1|7
1742256900000|2025-03-18 00:15:00|41848.4|41843.6|41833.9|41829.1|41853.9|41849.1|41832.4|41827.6|26
1742257200000|2025-03-18 00:20:00|41833.4|41828.6|41837.4|41832.6|41838.9|41834.1|41830.9|41826.1|26
1742257500000|2025-03-18 00:25:00|41836.9|41832.1|41837.4|41832.6|41839.4|41834.6|41821.4|41816.6|36
1742257800000|2025-03-18 00:30:00|41837.9|41833.1|41834.9|41830.1|41841.4|41836.6|41830.4|41825.6|14
1742258100000|2025-03-18 00:35:00|41834.4|41829.6|41831.9|41827.1|41834.9|41830.1|41826.9|41822.1|8
1742258400000|2025-03-18 00:40:00|41832.4|41827.6|41828.9|41824.1|41836.9|41832.1|41825.9|41821.1|10
1742258700000|2025-03-18 00:45:00|41828.4|41823.6|41836.4|41831.6|41840.4|41835.6|41828.4|41823.6|6
1742259000000|2025-03-18 00:50:00|41836.9|41832.1|41838.4|41833.6|41841.9|41837.1|41829.4|41824.6|6
1742259300000|2025-03-18 00:55:00|41837.9|41833.1|41838.4|41833.6|41843.4|41838.6|41831.9|41827.1|10
1742259600000|2025-03-18 01:00:00|41838.9|41834.1|41836.4|41831.6|41840.9|41836.1|41826.4|41821.6|15
1742259900000|2025-03-18 01:05:00|41835.9|41831.1|41846.4|41841.6|41848.4|41843.6|41835.4|41830.6|6
1742260200000|2025-03-18 01:10:00|41845.9|41841.1|41838.4|41833.6|41848.9|41844.1|41830.9|41826.1|15
1742260500000|2025-03-18 01:15:00|41838.9|41834.1|41829.4|41824.6|41840.4|41835.6|41816.4|41811.6|48
1742260800000|2025-03-18 01:20:00|41829.9|41825.1|41824.9|41820.1|41831.4|41826.6|41820.9|41816.1|11
1742261100000|2025-03-18 01:25:00|41825.4|41820.6|41827.9|41823.1|41833.4|41828.6|41824.9|41820.1|10
1742261400000|2025-03-18 01:30:00|41827.4|41822.6|41804.9|41800.1|41827.9|41823.1|41802.4|41797.6|39
1742261700000|2025-03-18 01:35:00|41805.4|41800.6|41796.4|41791.6|41809.4|41804.6|41789.4|41784.6|37
1742262000000|2025-03-18 01:40:00|41795.9|41791.1|41792.4|41787.6|41801.4|41796.6|41789.9|41785.1|18
1742262300000|2025-03-18 01:45:00|41792.9|41788.1|41780.9|41776.1|41796.9|41792.1|41776.9|41772.1|157
1742262600000|2025-03-18 01:50:00|41781.4|41776.6|41788.4|41783.6|41789.9|41785.1|41778.9|41774.1|7
1742262900000|2025-03-18 01:55:00|41787.9|41783.1|41777.9|41773.1|41787.9|41783.1|41771.9|41767.1|23
1742263200000|2025-03-18 02:00:00|41777.4|41772.6|41782.4|41777.6|41783.9|41779.1|41767.4|41762.6|35
1742263500000|2025-03-18 02:05:00|41781.9|41777.1|41784.4|41779.6|41789.9|41785.1|41780.4|41775.6|13
1742263800000|2025-03-18 02:10:00|41784.9|41780.1|41776.9|41772.1|41787.4|41782.6|41770.4|41765.6|8
1742264100000|2025-03-18 02:15:00|41777.4|41772.6|41770.9|41766.1|41783.9|41779.1|41770.9|41766.1|10
1742264400000|2025-03-18 02:20:00|41771.4|41766.6|41770.4|41765.6|41777.9|41773.1|41767.4|41762.6|8
1742264700000|2025-03-18 02:25:00|41769.9|41765.1|41761.4|41756.6|41774.4|41769.6|41760.9|41756.1|5
1742265000000|2025-03-18 02:30:00|41758.9|41754.1|41765.9|41761.1|41766.9|41762.1|41753.4|41748.6|48
1742265300000|2025-03-18 02:35:00|41766.4|41761.6|41767.9|41763.1|41769.9|41765.1|41763.9|41759.1|4
1742265600000|2025-03-18 02:40:00|41768.4|41763.6|41764.4|41759.6|41768.4|41763.6|41758.9|41754.1|4
1742265900000|2025-03-18 02:45:00|41766.4|41761.6|41766.9|41762.1|41770.4|41765.6|41763.9|41759.1|107
1742266200000|2025-03-18 02:50:00|41766.4|41761.6|41774.9|41770.1|41775.9|41771.1|41764.9|41760.1|10
1742266500000|2025-03-18 02:55:00|41774.4|41769.6|41772.4|41767.6|41775.9|41771.1|41769.4|41764.6|6
1742266800000|2025-03-18 03:00:00|41772.9|41768.1|41773.4|41768.6|41776.4|41771.6|41768.9|41764.1|3
1742267100000|2025-03-18 03:05:00|41772.9|41768.1|41751.4|41746.6|41773.4|41768.6|41743.9|41739.1|21
1742267400000|2025-03-18 03:10:00|41750.9|41746.1|41758.9|41754.1|41760.9|41756.1|41749.9|41745.1|2
1742267700000|2025-03-18 03:15:00|41759.4|41754.6|41746.9|41742.1|41759.9|41755.1|41737.4|41732.6|43
1742268000000|2025-03-18 03:20:00|41746.4|41741.6|41752.9|41748.1|41753.4|41748.6|41743.4|41738.6|35
1742268300000|2025-03-18 03:25:00|41752.4|41747.6|41751.4|41746.6|41752.4|41747.6|41748.4|41743.6|3
1742268600000|2025-03-18 03:30:00|41750.9|41746.1|41745.4|41740.6|41753.9|41749.1|41743.4|41738.6|28
1742268900000|2025-03-18 03:35:00|41744.9|41740.1|41745.4|41740.6|41746.4|41741.6|41737.9|41733.1|27
1742269200000|2025-03-18 03:40:00|41745.9|41741.1|41749.4|41744.6|41752.9|41748.1|41744.4|41739.6|8
1742269500000|2025-03-18 03:45:00|41749.9|41745.1|41744.4|41739.6|41751.4|41746.6|41738.9|41734.1|9
1742269800000|2025-03-18 03:50:00|41744.9|41740.1|41745.4|41740.6|41747.9|41743.1|41738.9|41734.1|8
1742270100000|2025-03-18 03:55:00|41745.9|41741.1|41742.4|41737.6|41747.9|41743.1|41741.4|41736.6|0
1742270400000|2025-03-18 04:00:00|41741.4|41736.6|41746.9|41742.1|41747.9|41743.1|41740.4|41735.6|0
1742270700000|2025-03-18 04:05:00|41747.4|41742.6|41747.4|41742.6|41752.4|41747.6|41743.9|41739.1|1
1742271000000|2025-03-18 04:10:00|41747.9|41743.1|41752.4|41747.6|41753.9|41749.1|41745.9|41741.1|19
1742271300000|2025-03-18 04:15:00|41751.9|41747.1|41756.4|41751.6|41757.9|41753.1|41750.4|41745.6|2
1742271600000|2025-03-18 04:20:00|41756.9|41752.1|41751.9|41747.1|41758.4|41753.6|41750.9|41746.1|16
1742271900000|2025-03-18 04:25:00|41752.4|41747.6|41752.9|41748.1|41752.9|41748.1|41747.9|41743.1|22
1742272200000|2025-03-18 04:30:00|41752.4|41747.6|41751.9|41747.1|41753.9|41749.1|41747.9|41743.1|14
1742272500000|2025-03-18 04:35:00|41752.4|41747.6|41748.4|41743.6|41756.4|41751.6|41739.9|41735.1|7
1742272800000|2025-03-18 04:40:00|41747.9|41743.1|41738.9|41734.1|41749.4|41744.6|41721.4|41716.6|118
1742273100000|2025-03-18 04:45:00|41739.4|41734.6|41743.4|41738.6|41743.4|41738.6|41734.9|41730.1|11
1742273400000|2025-03-18 04:50:00|41742.9|41738.1|41740.9|41736.1|41744.4|41739.6|41740.4|41735.6|4
1742273700000|2025-03-18 04:55:00|41741.4|41736.6|41737.4|41732.6|41743.4|41738.6|41731.9|41727.1|2
1742274000000|2025-03-18 05:00:00|41737.9|41733.1|41747.4|41742.6|41747.4|41742.6|41737.4|41732.6|6
1742274300000|2025-03-18 05:05:00|41746.9|41742.1|41749.4|41744.6|41749.4|41744.6|41741.9|41737.1|8
1742274600000|2025-03-18 05:10:00|41748.9|41744.1|41751.4|41746.6|41757.9|41753.1|41744.4|41739.6|7
1742274900000|2025-03-18 05:15:00|41750.9|41746.1|41741.9|41737.1|41751.4|41746.6|41739.9|41735.1|7
1742275200000|2025-03-18 05:20:00|41742.4|41737.6|41740.4|41735.6|41743.9|41739.1|41737.4|41732.6|2
1742275500000|2025-03-18 05:25:00|41739.9|41735.1|41738.4|41733.6|41746.4|41741.6|41734.9|41730.1|2
1742275800000|2025-03-18 05:30:00|41738.9|41734.1|41739.4|41734.6|41741.4|41736.6|41733.9|41729.1|5
1742276100000|2025-03-18 05:35:00|41738.9|41734.1|41740.9|41736.1|41744.4|41739.6|41736.9|41732.1|8
1742276400000|2025-03-18 05:40:00|41741.4|41736.6|41740.4|41735.6|41742.4|41737.6|41737.4|41732.6|1
1742276700000|2025-03-18 05:45:00|41740.9|41736.1|41750.4|41745.6|41753.4|41748.6|41739.9|41735.1|4
1742277000000|2025-03-18 05:50:00|41750.9|41746.1|41750.4|41745.6|41751.9|41747.1|41741.9|41737.1|11
1742277300000|2025-03-18 05:55:00|41750.9|41746.1|41750.4|41745.6|41754.4|41749.6|41747.9|41743.1|10
1742277600000|2025-03-18 06:00:00|41749.8|41746.2|41743.8|41740.2|41751.8|41748.2|41737.8|41734.2|4
1742277900000|2025-03-18 06:05:00|41744.3|41740.7|41743.3|41739.7|41746.8|41743.2|41740.3|41736.7|4
1742278200000|2025-03-18 06:10:00|41742.8|41739.2|41745.8|41742.2|41751.3|41747.7|41738.3|41734.7|9
1742278500000|2025-03-18 06:15:00|41745.3|41741.7|41744.3|41740.7|41747.8|41744.2|41742.8|41739.2|6
1742278800000|2025-03-18 06:20:00|41744.8|41741.2|41762.3|41758.7|41764.8|41761.2|41744.8|41741.2|15
1742279100000|2025-03-18 06:25:00|41761.8|41758.2|41767.8|41764.2|41768.3|41764.7|41760.3|41756.7|10
1742279400000|2025-03-18 06:30:00|41766.3|41762.7|41764.8|41761.2|41771.8|41768.2|41760.8|41757.2|12
1742279700000|2025-03-18 06:35:00|41764.3|41760.7|41760.3|41756.7|41767.8|41764.2|41752.3|41748.7|11
1742280000000|2025-03-18 06:40:00|41760.8|41757.2|41778.3|41774.7|41780.3|41776.7|41759.8|41756.2|13
1742280300000|2025-03-18 06:45:00|41777.8|41774.2|41772.8|41769.2|41778.8|41775.2|41767.8|41764.2|11
1742280600000|2025-03-18 06:50:00|41773.3|41769.7|41770.8|41767.2|41784.8|41781.2|41769.8|41766.2|18
1742280900000|2025-03-18 06:55:00|41771.3|41767.7|41774.8|41771.2|41776.8|41773.2|41769.3|41765.7|13
1742281200000|2025-03-18 07:00:00|41774.3|41770.7|41753.8|41750.2|41774.3|41770.7|41752.3|41748.7|55
1742281500000|2025-03-18 07:05:00|41753.3|41749.7|41784.3|41780.7|41785.8|41782.2|41753.3|41749.7|26
1742281800000|2025-03-18 07:10:00|41784.8|41781.2|41759.3|41755.7|41785.3|41781.7|41756.3|41752.7|22
1742282100000|2025-03-18 07:15:00|41758.8|41755.2|41763.3|41759.7|41766.3|41762.7|41755.3|41751.7|10
1742282400000|2025-03-18 07:20:00|41763.8|41760.2|41759.8|41756.2|41767.8|41764.2|41755.8|41752.2|53
1742282700000|2025-03-18 07:25:00|41760.3|41756.7|41780.3|41776.7|41784.8|41781.2|41756.8|41753.2|45
1742283000000|2025-03-18 07:30:00|41780.8|41777.2|41796.8|41793.2|41799.8|41796.2|41774.3|41770.7|50
1742283300000|2025-03-18 07:35:00|41796.3|41792.7|41795.3|41791.7|41799.8|41796.2|41790.3|41786.7|50
1742283600000|2025-03-18 07:40:00|41794.8|41791.2|41788.8|41785.2|41796.3|41792.7|41787.8|41784.2|8
1742283900000|2025-03-18 07:45:00|41788.3|41784.7|41777.3|41773.7|41789.3|41785.7|41776.8|41773.2|12
1742284200000|2025-03-18 07:50:00|41777.8|41774.2|41773.8|41770.2|41783.8|41780.2|41771.3|41767.7|42
1742284500000|2025-03-18 07:55:00|41774.3|41770.7|41776.8|41773.2|41782.8|41779.2|41766.3|41762.7|86
1742284800000|2025-03-18 08:00:00|41776.3|41772.7|41765.8|41762.2|41777.8|41774.2|41758.8|41755.2|40
1742285100000|2025-03-18 08:05:00|41765.3|41761.7|41791.8|41788.2|41795.8|41792.2|41761.3|41757.7|44
1742285400000|2025-03-18 08:10:00|41791.3|41787.7|41787.8|41784.2|41795.8|41792.2|41778.8|41775.2|78
1742285700000|2025-03-18 08:15:00|41788.3|41784.7|41808.3|41804.7|41811.8|41808.2|41786.8|41783.2|74
1742286000000|2025-03-18 08:20:00|41808.8|41805.2|41805.8|41802.2|41816.8|41813.2|41799.8|41796.2|24
1742286300000|2025-03-18 08:25:00|41805.3|41801.7|41809.8|41806.2|41812.8|41809.2|41796.8|41793.2|38
1742286600000|2025-03-18 08:30:00|41810.3|41806.7|41846.8|41843.2|41851.3|41847.7|41807.8|41804.2|133
1742286900000|2025-03-18 08:35:00|41846.3|41842.7|41868.3|41864.7|41868.8|41865.2|41840.8|41837.2|56
1742287200000|2025-03-18 08:40:00|41866.3|41862.7|41825.8|41822.2|41867.8|41864.2|41824.3|41820.7|90
1742287500000|2025-03-18 08:45:00|41824.8|41821.2|41818.8|41815.2|41828.3|41824.7|41804.8|41801.2|89
1742287800000|2025-03-18 08:50:00|41818.3|41814.7|41814.8|41811.2|41823.8|41820.2|41810.8|41807.2|52
1742288100000|2025-03-18 08:55:00|41815.3|41811.7|41843.8|41840.2|41844.3|41840.7|41811.3|41807.7|58
1742288400000|2025-03-18 09:00:00|41845.8|41842.2|41842.8|41839.2|41853.3|41849.7|41832.3|41828.7|34
1742288700000|2025-03-18 09:05:00|41843.3|41839.7|41842.8|41839.2|41848.8|41845.2|41830.3|41826.7|32
1742289000000|2025-03-18 09:10:00|41843.3|41839.7|41845.8|41842.2|41848.3|41844.7|41837.3|41833.7|51
1742289300000|2025-03-18 09:15:00|41846.3|41842.7|41864.8|41861.2|41871.8|41868.2|41843.8|41840.2|30
1742289600000|2025-03-18 09:20:00|41864.3|41860.7|41844.8|41841.2|41864.8|41861.2|41843.3|41839.7|15
1742289900000|2025-03-18 09:25:00|41844.3|41840.7|41856.3|41852.7|41856.3|41852.7|41836.8|41833.2|39
1742290200000|2025-03-18 09:30:00|41856.8|41853.2|41842.8|41839.2|41862.3|41858.7|41842.8|41839.2|63
1742290500000|2025-03-18 09:35:00|41844.3|41840.7|41851.3|41847.7|41853.8|41850.2|41842.8|41839.2|33
1742290800000|2025-03-18 09:40:00|41851.8|41848.2|41856.3|41852.7|41860.3|41856.7|41844.3|41840.7|30
1742291100000|2025-03-18 09:45:00|41855.8|41852.2|41844.8|41841.2|41859.3|41855.7|41837.8|41834.2|103
1742291400000|2025-03-18 09:50:00|41844.3|41840.7|41829.8|41826.2|41845.3|41841.7|41822.8|41819.2|27
1742291700000|2025-03-18 09:55:00|41829.3|41825.7|41819.8|41816.2|41833.3|41829.7|41817.3|41813.7|30
1742292000000|2025-03-18 10:00:00|41819.3|41815.7|41800.8|41797.2|41820.8|41817.2|41798.3|41794.7|67
1742292300000|2025-03-18 10:05:00|41801.3|41797.7|41759.3|41755.7|41803.8|41800.2|41756.3|41752.7|87
1742292600000|2025-03-18 10:10:00|41760.3|41756.7|41742.8|41739.2|41767.3|41763.7|41726.3|41722.7|196
1742292900000|2025-03-18 10:15:00|41742.3|41738.7|41689.8|41686.2|41743.8|41740.2|41663.8|41660.2|202
1742293200000|2025-03-18 10:20:00|41690.3|41686.7|41737.3|41733.7|41741.3|41737.7|41684.3|41680.7|510
1742293500000|2025-03-18 10:25:00|41737.8|41734.2|41735.3|41731.7|41752.3|41748.7|41729.3|41725.7|404
1742293800000|2025-03-18 10:30:00|41734.8|41731.2|41696.3|41692.7|41738.8|41735.2|41692.3|41688.7|641
1742294100000|2025-03-18 10:35:00|41696.8|41693.2|41719.3|41715.7|41722.8|41719.2|41696.8|41693.2|142
1742294400000|2025-03-18 10:40:00|41719.8|41716.2|41742.3|41738.7|41745.3|41741.7|41718.8|41715.2|204
1742294700000|2025-03-18 10:45:00|41742.8|41739.2|41750.3|41746.7|41757.8|41754.2|41738.3|41734.7|218
1742295000000|2025-03-18 10:50:00|41750.8|41747.2|41757.3|41753.7|41757.8|41754.2|41736.3|41732.7|221
1742295300000|2025-03-18 10:55:00|41756.3|41752.7|41765.3|41761.7|41772.8|41769.2|41751.3|41747.7|353
1742295600000|2025-03-18 11:00:00|41765.8|41762.2|41754.3|41750.7|41770.3|41766.7|41751.8|41748.2|273
1742295900000|2025-03-18 11:05:00|41754.8|41751.2|41763.8|41760.2|41770.8|41767.2|41753.3|41749.7|170
1742296200000|2025-03-18 11:10:00|41763.3|41759.7|41774.8|41771.2|41794.3|41790.7|41742.3|41738.7|811
1742296500000|2025-03-18 11:15:00|41775.3|41771.7|41775.3|41771.7|41779.8|41776.2|41761.3|41757.7|224
1742296800000|2025-03-18 11:20:00|41774.8|41771.2|41773.3|41769.7|41782.3|41778.7|41766.3|41762.7|176
1742297100000|2025-03-18 11:25:00|41773.8|41770.2|41750.3|41746.7|41778.3|41774.7|41749.3|41745.7|172
1742297400000|2025-03-18 11:30:00|41750.8|41747.2|41742.3|41738.7|41751.8|41748.2|41735.3|41731.7|299
1742297700000|2025-03-18 11:35:00|41742.8|41739.2|41730.3|41726.7|41751.8|41748.2|41727.8|41724.2|205
1742298000000|2025-03-18 11:40:00|41730.8|41727.2|41745.3|41741.7|41745.8|41742.2|41713.3|41709.7|252
1742298300000|2025-03-18 11:45:00|41745.8|41742.2|41773.3|41769.7|41776.8|41773.2|41740.3|41736.7|208
1742298600000|2025-03-18 11:50:00|41772.8|41769.2|41790.3|41786.7|41792.3|41788.7|41772.3|41768.7|307
1742298900000|2025-03-18 11:55:00|41789.8|41786.2|41796.3|41792.7|41810.3|41806.7|41789.3|41785.7|370
1742299200000|2025-03-18 12:00:00|41795.8|41792.2|41764.3|41760.7|41795.8|41792.2|41758.3|41754.7|301
1742299500000|2025-03-18 12:05:00|41762.8|41759.2|41749.3|41745.7|41774.3|41770.7|41748.3|41744.7|204
1742299800000|2025-03-18 12:10:00|41749.8|41746.2|41771.8|41768.2|41774.3|41770.7|41745.3|41741.7|310
1742300100000|2025-03-18 12:15:00|41771.3|41767.7|41756.3|41752.7|41773.3|41769.7|41751.3|41747.7|381
1742300400000|2025-03-18 12:20:00|41756.8|41753.2|41761.3|41757.7|41766.3|41762.7|41749.8|41746.2|587
1742300700000|2025-03-18 12:25:00|41760.8|41757.2|41772.8|41769.2|41786.3|41782.7|41759.3|41755.7|184
1742301000000|2025-03-18 12:30:00|41775.3|41771.7|41784.8|41781.2|41801.3|41797.7|41766.8|41763.2|415
1742301300000|2025-03-18 12:35:00|41784.3|41780.7|41750.3|41746.7|41784.3|41780.7|41746.3|41742.7|291
1742301600000|2025-03-18 12:40:00|41749.8|41746.2|41765.3|41761.7|41771.3|41767.7|41746.3|41742.7|291
1742301900000|2025-03-18 12:45:00|41764.8|41761.2|41756.8|41753.2|41785.3|41781.7|41752.3|41748.7|228
1742302200000|2025-03-18 12:50:00|41757.3|41753.7|41755.3|41751.7|41762.3|41758.7|41747.8|41744.2|202
1742302500000|2025-03-18 12:55:00|41753.8|41750.2|41715.3|41711.7|41754.3|41750.7|41700.3|41696.7|580
1742302800000|2025-03-18 13:00:00|41715.8|41712.2|41699.8|41696.2|41715.8|41712.2|41689.8|41686.2|410
1742303100000|2025-03-18 13:05:00|41700.3|41696.7|41733.3|41729.7|41735.3|41731.7|41698.3|41694.7|268
1742303400000|2025-03-18 13:10:00|41732.8|41729.2|41734.8|41731.2|41739.3|41735.7|41724.3|41720.7|253
1742303700000|2025-03-18 13:15:00|41733.8|41730.2|41742.3|41738.7|41746.8|41743.2|41707.3|41703.7|384
1742304000000|2025-03-18 13:20:00|41741.8|41738.2|41723.3|41719.7|41744.3|41740.7|41717.3|41713.7|436
1742304300000|2025-03-18 13:25:00|41722.8|41719.2|41764.3|41760.7|41764.3|41760.7|41718.8|41715.2|755
1742304600000|2025-03-18 13:30:00|41763.7|41761.3|41697.7|41695.3|41785.7|41783.3|41684.2|41681.8|3931
1742304900000|2025-03-18 13:35:00|41697.2|41694.8|41640.2|41637.8|41728.7|41726.3|41623.7|41621.3|3146
1742305200000|2025-03-18 13:40:00|41639.7|41637.3|41624.7|41622.3|41708.7|41706.3|41600.7|41598.3|2421
1742305500000|2025-03-18 13:45:00|41625.2|41622.8|41619.2|41616.8|41644.7|41642.3|41580.7|41578.3|1726
1742305800000|2025-03-18 13:50:00|41616.7|41614.3|41610.2|41607.8|41660.7|41658.3|41597.2|41594.8|2034
1742306100000|2025-03-18 13:55:00|41611.2|41608.8|41596.2|41593.8|41640.7|41638.3|41584.2|41581.8|2008
1742306400000|2025-03-18 14:00:00|41595.2|41592.8|41603.7|41601.3|41615.2|41612.8|41570.2|41567.8|1530
1742306700000|2025-03-18 14:05:00|41604.2|41601.8|41637.2|41634.8|41654.2|41651.8|41590.7|41588.3|2002
1742307000000|2025-03-18 14:10:00|41636.7|41634.3|41607.2|41604.8|41644.2|41641.8|41582.7|41580.3|1802
1742307300000|2025-03-18 14:15:00|41608.2|41605.8|41605.7|41603.3|41640.7|41638.3|41590.7|41588.3|973
1742307600000|2025-03-18 14:20:00|41606.2|41603.8|41634.2|41631.8|41647.7|41645.3|41597.7|41595.3|1039
1742307900000|2025-03-18 14:25:00|41634.7|41632.3|41652.7|41650.3|41667.7|41665.3|41622.7|41620.3|1263
1742308200000|2025-03-18 14:30:00|41652.2|41649.8|41650.7|41648.3|41665.7|41663.3|41620.7|41618.3|1269
1742308500000|2025-03-18 14:35:00|41649.7|41647.3|41685.7|41683.3|41688.7|41686.3|41639.7|41637.3|682
1742308800000|2025-03-18 14:40:00|41685.2|41682.8|41634.7|41632.3|41693.2|41690.8|41622.7|41620.3|1083
1742309100000|2025-03-18 14:45:00|41634.2|41631.8|41578.7|41576.3|41637.2|41634.8|41554.7|41552.3|1169
1742309400000|2025-03-18 14:50:00|41579.2|41576.8|41604.7|41602.3|41616.2|41613.8|41574.7|41572.3|1491
1742309700000|2025-03-18 14:55:00|41604.2|41601.8|41574.7|41572.3|41637.2|41634.8|41564.7|41562.3|1465
1742310000000|2025-03-18 15:00:00|41575.2|41572.8|41549.7|41547.3|41587.2|41584.8|41498.7|41496.3|2582
1742310300000|2025-03-18 15:05:00|41549.2|41546.8|41526.7|41524.3|41553.7|41551.3|41499.2|41496.8|1723
1742310600000|2025-03-18 15:10:00|41527.2|41524.8|41538.2|41535.8|41551.7|41549.3|41512.2|41509.8|947
1742310900000|2025-03-18 15:15:00|41538.7|41536.3|41527.7|41525.3|41554.7|41552.3|41506.2|41503.8|1341
1742311200000|2025-03-18 15:20:00|41529.2|41526.8|41485.7|41483.3|41535.7|41533.3|41477.2|41474.8|827
1742311500000|2025-03-18 15:25:00|41486.2|41483.8|41490.7|41488.3|41535.7|41533.3|41486.2|41483.8|749
1742311800000|2025-03-18 15:30:00|41490.2|41487.8|41489.7|41487.3|41509.7|41507.3|41465.7|41463.3|847
1742312100000|2025-03-18 15:35:00|41489.2|41486.8|41527.7|41525.3|41529.2|41526.8|41483.2|41480.8|1079
1742312400000|2025-03-18 15:40:00|41528.2|41525.8|41516.2|41513.8|41545.7|41543.3|41491.2|41488.8|678
1742312700000|2025-03-18 15:45:00|41516.7|41514.3|41478.2|41475.8|41533.7|41531.3|41476.7|41474.3|917
1742313000000|2025-03-18 15:50:00|41477.7|41475.3|41465.7|41463.3|41488.2|41485.8|41456.7|41454.3|780
1742313300000|2025-03-18 15:55:00|41466.2|41463.8|41458.2|41455.8|41481.2|41478.8|41439.2|41436.8|621
1742313600000|2025-03-18 16:00:00|41458.7|41456.3|41480.7|41478.3|41491.7|41489.3|41445.7|41443.3|1119
1742313900000|2025-03-18 16:05:00|41481.7|41479.3|41479.7|41477.3|41493.7|41491.3|41469.7|41467.3|504
1742314200000|2025-03-18 16:10:00|41479.2|41476.8|41526.7|41524.3|41534.2|41531.8|41477.7|41475.3|830
1742314500000|2025-03-18 16:15:00|41526.2|41523.8|41485.2|41482.8|41542.2|41539.8|41480.7|41478.3|1629
1742314800000|2025-03-18 16:20:00|41485.7|41483.3|41506.7|41504.3|41510.7|41508.3|41482.2|41479.8|403
1742315100000|2025-03-18 16:25:00|41506.2|41503.8|41556.7|41554.3|41558.2|41555.8|41501.7|41499.3|1056
1742315400000|2025-03-18 16:30:00|41553.2|41550.8|41528.2|41525.8|41566.7|41564.3|41523.7|41521.3|673
1742315700000|2025-03-18 16:35:00|41528.7|41526.3|41514.2|41511.8|41542.7|41540.3|41494.2|41491.8|1004
1742316000000|2025-03-18 16:40:00|41513.7|41511.3|41450.2|41447.8|41526.7|41524.3|41440.7|41438.3|1247
1742316300000|2025-03-18 16:45:00|41449.2|41446.8|41442.7|41440.3|41470.7|41468.3|41427.2|41424.8|912
1742316600000|2025-03-18 16:50:00|41442.2|41439.8|41439.2|41436.8|41448.2|41445.8|41396.7|41394.3|872
1742316900000|2025-03-18 16:55:00|41439.7|41437.3|41466.7|41464.3|41488.7|41486.3|41432.2|41429.8|765
1742317200000|2025-03-18 17:00:00|41466.2|41463.8|41474.7|41472.3|41488.7|41486.3|41456.7|41454.3|1323
1742317500000|2025-03-18 17:05:00|41474.2|41471.8|41442.2|41439.8|41477.7|41475.3|41421.7|41419.3|1049
1742317800000|2025-03-18 17:10:00|41442.7|41440.3|41481.2|41478.8|41490.7|41488.3|41424.7|41422.3|724
1742318100000|2025-03-18 17:15:00|41480.7|41478.3|41437.7|41435.3|41491.7|41489.3|41395.7|41393.3|1648
1742318400000|2025-03-18 17:20:00|41437.2|41434.8|41506.7|41504.3|41511.7|41509.3|41434.7|41432.3|1063
1742318700000|2025-03-18 17:25:00|41507.7|41505.3|41503.7|41501.3|41536.7|41534.3|41484.7|41482.3|1083
1742319000000|2025-03-18 17:30:00|41502.7|41500.3|41541.7|41539.3|41542.2|41539.8|41488.7|41486.3|580
1742319300000|2025-03-18 17:35:00|41542.2|41539.8|41574.7|41572.3|41584.7|41582.3|41531.2|41528.8|819
1742319600000|2025-03-18 17:40:00|41573.7|41571.3|41563.2|41560.8|41577.7|41575.3|41551.7|41549.3|589
1742319900000|2025-03-18 17:45:00|41564.2|41561.8|41574.2|41571.8|41596.2|41593.8|41562.2|41559.8|532
1742320200000|2025-03-18 17:50:00|41574.7|41572.3|41570.7|41568.3|41589.2|41586.8|41570.7|41568.3|349
1742320500000|2025-03-18 17:55:00|41571.2|41568.8|41545.7|41543.3|41572.7|41570.3|41519.7|41517.3|890
1742320800000|2025-03-18 18:00:00|41545.2|41542.8|41508.7|41506.3|41565.7|41563.3|41491.7|41489.3|992
1742321100000|2025-03-18 18:05:00|41509.2|41506.8|41532.7|41530.3|41535.2|41532.8|41488.7|41486.3|424
1742321400000|2025-03-18 18:10:00|41532.2|41529.8|41499.7|41497.3|41532.2|41529.8|41488.7|41486.3|403
1742321700000|2025-03-18 18:15:00|41500.7|41498.3|41556.2|41553.8|41557.7|41555.3|41496.7|41494.3|530
1742322000000|2025-03-18 18:20:00|41555.7|41553.3|41589.7|41587.3|41613.2|41610.8|41543.7|41541.3|587
1742322300000|2025-03-18 18:25:00|41589.2|41586.8|41541.2|41538.8|41606.7|41604.3|41534.7|41532.3|611
1742322600000|2025-03-18 18:30:00|41540.7|41538.3|41564.7|41562.3|41593.7|41591.3|41539.7|41537.3|504
1742322900000|2025-03-18 18:35:00|41563.7|41561.3|41593.2|41590.8|41608.7|41606.3|41561.7|41559.3|518
1742323200000|2025-03-18 18:40:00|41593.7|41591.3|41561.7|41559.3|41600.7|41598.3|41549.7|41547.3|499
1742323500000|2025-03-18 18:45:00|41561.2|41558.8|41599.7|41597.3|41621.2|41618.8|41559.7|41557.3|1073
1742323800000|2025-03-18 18:50:00|41599.2|41596.8|41595.7|41593.3|41640.2|41637.8|41583.7|41581.3|1387
1742324100000|2025-03-18 18:55:00|41595.2|41592.8|41582.7|41580.3|41608.2|41605.8|41563.7|41561.3|714
1742324400000|2025-03-18 19:00:00|41582.2|41579.8|41565.7|41563.3|41582.2|41579.8|41538.7|41536.3|654
1742324700000|2025-03-18 19:05:00|41566.2|41563.8|41554.7|41552.3|41574.7|41572.3|41528.7|41526.3|467
1742325000000|2025-03-18 19:10:00|41553.7|41551.3|41579.2|41576.8|41584.2|41581.8|41544.2|41541.8|494
1742325300000|2025-03-18 19:15:00|41578.7|41576.3|41603.2|41600.8|41618.2|41615.8|41567.2|41564.8|437
1742325600000|2025-03-18 19:20:00|41603.7|41601.3|41616.7|41614.3|41621.2|41618.8|41594.2|41591.8|312
1742325900000|2025-03-18 19:25:00|41617.2|41614.8|41604.2|41601.8|41619.7|41617.3|41574.2|41571.8|473
1742326200000|2025-03-18 19:30:00|41604.7|41602.3|41604.2|41601.8|41619.7|41617.3|41579.7|41577.3|389
1742326500000|2025-03-18 19:35:00|41604.7|41602.3|41592.7|41590.3|41604.7|41602.3|41570.7|41568.3|470
1742326800000|2025-03-18 19:40:00|41591.2|41588.8|41575.7|41573.3|41605.7|41603.3|41566.2|41563.8|484
1742327100000|2025-03-18 19:45:00|41575.2|41572.8|41539.7|41537.3|41581.7|41579.3|41520.7|41518.3|688
1742327400000|2025-03-18 19:50:00|41532.2|41529.8|41599.2|41596.8|41610.7|41608.3|41528.7|41526.3|1614
1742327700000|2025-03-18 19:55:00|41603.7|41601.3|41570.7|41568.3|41612.7|41610.3|41542.2|41539.8|2684
1742328000000|2025-03-18 20:00:00|41571.2|41568.8|41586.9|41582.1|41609.9|41605.1|41570.4|41565.6|2645
1742328300000|2025-03-18 20:05:00|41587.4|41582.6|41609.9|41605.1|41611.9|41607.1|41581.4|41576.6|291
1742328600000|2025-03-18 20:10:00|41610.4|41605.6|41592.9|41588.1|41613.4|41608.6|41592.4|41587.6|261
1742328900000|2025-03-18 20:15:00|41592.4|41587.6|41586.9|41582.1|41596.9|41592.1|41584.4|41579.6|172
1742329200000|2025-03-18 20:20:00|41587.9|41583.1|41576.9|41572.1|41589.4|41584.6|41571.9|41567.1|124
1742329500000|2025-03-18 20:25:00|41577.4|41572.6|41574.9|41570.1|41579.4|41574.6|41567.9|41563.1|74
1742329800000|2025-03-18 20:30:00|41575.4|41570.6|41571.9|41567.1|41576.4|41571.6|41567.9|41563.1|70
1742330100000|2025-03-18 20:35:00|41572.4|41567.6|41570.9|41566.1|41574.9|41570.1|41568.4|41563.6|91
1742330400000|2025-03-18 20:40:00|41571.4|41566.6|41567.9|41563.1|41572.4|41567.6|41567.4|41562.6|37
1742330700000|2025-03-18 20:45:00|41567.4|41562.6|41566.9|41562.1|41571.4|41566.6|41560.9|41556.1|78
1742331000000|2025-03-18 20:50:00|41566.4|41561.6|41571.9|41567.1|41575.9|41571.1|41564.4|41559.6|83
1742331300000|2025-03-18 20:55:00|41572.4|41567.6|41569.6|41559.8|41575.9|41571.1|41554.4|41549.6|136
1742331600000|2025-03-18 21:00:00|41569.9|41560.1|41573.4|41563.6|41573.4|41563.6|41569.9|41560.1|0
1742331900000|2025-03-18 21:05:00|41574.8|41565|41574.3|41564.5|41580.6|41570.8|41569.9|41560.1|0
1742332200000|2025-03-18 21:10:00|41574.6|41564.8|41572.4|41562.6|41575.7|41565.9|41565.5|41555.7|0
1742332500000|2025-03-18 21:15:00|41572.7|41562.9|41572|41562.2|41574.1|41564.3|41571.9|41562.1|0
1742332800000|2025-03-18 21:20:00|41571.8|41562|41571|41561.2|41573.8|41564|41571|41561.2|0
1742333100000|2025-03-18 21:25:00|41571.3|41561.5|41573.6|41563.8|41573.6|41563.8|41571.2|41561.4|0
1742333400000|2025-03-18 21:30:00|41575.5|41565.7|41576.1|41566.3|41576.7|41566.9|41575.5|41565.7|0
1742333700000|2025-03-18 21:35:00|41576.3|41566.5|41575.5|41565.7|41576.3|41566.5|41572.2|41562.4|0
1742334000000|2025-03-18 21:40:00|41575.6|41565.8|41578|41568.2|41578|41568.2|41574.7|41564.9|0
1742334300000|2025-03-18 21:45:00|41578.3|41568.5|41579.7|41569.9|41581.1|41571.3|41578.3|41568.5|0
1742334600000|2025-03-18 21:50:00|41579.8|41570|41575.4|41565.6|41580|41570.2|41575.4|41565.6|0
1742334900000|2025-03-18 21:55:00|41575.9|41566.1|41579.6|41569.8|41579.9|41570.1|41575.9|41566.1|0
1742335200000|2025-03-18 22:00:00|41566.9|41562.1|41559.9|41555.1|41569.9|41565.1|41547.9|41543.1|107
1742335500000|2025-03-18 22:05:00|41561.4|41556.6|41547.4|41542.6|41561.9|41557.1|41543.4|41538.6|32
1742335800000|2025-03-18 22:10:00|41546.9|41542.1|41533.9|41529.1|41555.4|41550.6|41522.9|41518.1|149
1742336100000|2025-03-18 22:15:00|41534.4|41529.6|41526.5|41521.7|41539.5|41534.7|41519.9|41515.1|62
1742336400000|2025-03-18 22:20:00|41527|41522.2|41540|41535.2|41541.5|41536.7|41524.5|41519.7|44
1742336700000|2025-03-18 22:25:00|41541|41536.2|41516|41511.2|41541|41536.2|41515.5|41510.7|141
1742337000000|2025-03-18 22:30:00|41516.5|41511.7|41529.5|41524.7|41531|41526.2|41515|41510.2|60
1742337300000|2025-03-18 22:35:00|41530|41525.2|41541|41536.2|41542|41537.2|41530|41525.2|41
1742337600000|2025-03-18 22:40:00|41541.5|41536.7|41555.5|41550.7|41557|41552.2|41541|41536.2|76
1742337900000|2025-03-18 22:45:00|41555|41550.2|41560|41555.2|41566|41561.2|41553.5|41548.7|104
1742338200000|2025-03-18 22:50:00|41559|41554.2|41579|41574.2|41580.5|41575.7|41559|41554.2|53
1742338500000|2025-03-18 22:55:00|41579.5|41574.7|41572.5|41567.7|41585|41580.2|41568|41563.2|61
1742338800000|2025-03-18 23:00:00|41573|41568.2|41587|41582.2|41591|41586.2|41573|41568.2|44
1742339100000|2025-03-18 23:05:00|41586.5|41581.7|41584|41579.2|41589|41584.2|41577|41572.2|45
1742339400000|2025-03-18 23:10:00|41584.5|41579.7|41588|41583.2|41593|41588.2|41584|41579.2|21
1742339700000|2025-03-18 23:15:00|41587.5|41582.7|41578.5|41573.7|41587.5|41582.7|41569|41564.2|56
1742340000000|2025-03-18 23:20:00|41579|41574.2|41576.5|41571.7|41583|41578.2|41568|41563.2|50
1742340300000|2025-03-18 23:25:00|41576|41571.2|41577|41572.2|41585|41580.2|41574.5|41569.7|43
1742340600000|2025-03-18 23:30:00|41576.5|41571.7|41591.5|41586.7|41599.5|41594.7|41569|41564.2|44
1742340900000|2025-03-18 23:35:00|41592|41587.2|41590.5|41585.7|41598|41593.2|41588|41583.2|46
1742341200000|2025-03-18 23:40:00|41590|41585.2|41588.5|41583.7|41591.5|41586.7|41583|41578.2|32
1742341500000|2025-03-18 23:45:00|41589|41584.2|41590.5|41585.7|41598|41593.2|41587.5|41582.7|26
1742341800000|2025-03-18 23:50:00|41590|41585.2|41596.5|41591.7|41603|41598.2|41587.5|41582.7|13
1742342100000|2025-03-18 23:55:00|41597|41592.2|41600.5|41595.7|41603|41598.2|41588|41583.2|95
1742342400000|2025-03-19 00:00:00|41601|41596.2|41613.5|41608.7|41615.5|41610.7|41597.5|41592.7|151
1742342700000|2025-03-19 00:05:00|41614|41609.2|41614.5|41609.7|41623|41618.2|41608.5|41603.7|117
1742343000000|2025-03-19 00:10:00|41614|41609.2|41618|41613.2|41621|41616.2|41613|41608.2|48
1742343300000|2025-03-19 00:15:00|41617.5|41612.7|41614.5|41609.7|41621.5|41616.7|41612.5|41607.7|130
1742343600000|2025-03-19 00:20:00|41615|41610.2|41625|41620.2|41635.5|41630.7|41615|41610.2|100
1742343900000|2025-03-19 00:25:00|41625.5|41620.7|41632|41627.2|41641|41636.2|41621|41616.2|135
1742344200000|2025-03-19 00:30:00|41631.5|41626.7|41637|41632.2|41641|41636.2|41631|41626.2|101
1742344500000|2025-03-19 00:35:00|41638|41633.2|41649|41644.2|41657.5|41652.7|41637.5|41632.7|184
1742344800000|2025-03-19 00:40:00|41648.5|41643.7|41660|41655.2|41664|41659.2|41647.5|41642.7|114
1742345100000|2025-03-19 00:45:00|41660.5|41655.7|41662|41657.2|41664.5|41659.7|41658|41653.2|78
1742345400000|2025-03-19 00:50:00|41662.5|41657.7|41668.5|41663.7|41684|41679.2|41660|41655.2|106
1742345700000|2025-03-19 00:55:00|41668|41663.2|41671.5|41666.7|41677|41672.2|41660|41655.2|121
1742346000000|2025-03-19 01:00:00|41671|41666.2|41663|41658.2|41674|41669.2|41660|41655.2|101
1742346300000|2025-03-19 01:05:00|41663.5|41658.7|41655|41650.2|41667|41662.2|41651|41646.2|162
1742346600000|2025-03-19 01:10:00|41654.5|41649.7|41650.5|41645.7|41666|41661.2|41650.5|41645.7|59
1742346900000|2025-03-19 01:15:00|41651|41646.2|41642|41637.2|41653|41648.2|41641.5|41636.7|78
1742347200000|2025-03-19 01:20:00|41641.5|41636.7|41644|41639.2|41648|41643.2|41638|41633.2|37
1742347500000|2025-03-19 01:25:00|41643.5|41638.7|41649|41644.2|41654.5|41649.7|41643.5|41638.7|63
1742347800000|2025-03-19 01:30:00|41648.5|41643.7|41637|41632.2|41648.5|41643.7|41628.5|41623.7|92
1742348100000|2025-03-19 01:35:00|41637.5|41632.7|41643|41638.2|41645.5|41640.7|41630|41625.2|88
1742348400000|2025-03-19 01:40:00|41643.5|41638.7|41643|41638.2|41650.5|41645.7|41639.5|41634.7|59
1742348700000|2025-03-19 01:45:00|41642.5|41637.7|41631|41626.2|41643.5|41638.7|41625.5|41620.7|99
1742349000000|2025-03-19 01:50:00|41631.5|41626.7|41635|41630.2|41640|41635.2|41628|41623.2|40
1742349300000|2025-03-19 01:55:00|41634.5|41629.7|41634.5|41629.7|41638|41633.2|41629.5|41624.7|64
1742349600000|2025-03-19 02:00:00|41635|41630.2|41632.5|41627.7|41637|41632.2|41629|41624.2|34
1742349900000|2025-03-19 02:05:00|41632|41627.2|41643|41638.2|41645|41640.2|41632|41627.2|44
1742350200000|2025-03-19 02:10:00|41642|41637.2|41640|41635.2|41646.5|41641.7|41638|41633.2|20
1742350500000|2025-03-19 02:15:00|41639.5|41634.7|41648|41643.2|41649|41644.2|41639|41634.2|28
1742350800000|2025-03-19 02:20:00|41648.5|41643.7|41645|41640.2|41651|41646.2|41643|41638.2|24
1742351100000|2025-03-19 02:25:00|41644.5|41639.7|41643|41638.2|41656|41651.2|41642|41637.2|45
1742351400000|2025-03-19 02:30:00|41642.5|41637.7|41642.5|41637.7|41645|41640.2|41635|41630.2|81
1742351700000|2025-03-19 02:35:00|41643|41638.2|41635|41630.2|41643|41638.2|41630.5|41625.7|31
1742352000000|2025-03-19 02:40:00|41634.5|41629.7|41635|41630.2|41642|41637.2|41631.5|41626.7|44
1742352300000|2025-03-19 02:45:00|41634.5|41629.7|41619.5|41614.7|41634.5|41629.7|41617|41612.2|65
1742352600000|2025-03-19 02:50:00|41620|41615.2|41622.5|41617.7|41627|41622.2|41616|41611.2|50
1742352900000|2025-03-19 02:55:00|41622|41617.2|41626.5|41621.7|41630.5|41625.7|41622|41617.2|36
1742353200000|2025-03-19 03:00:00|41627|41622.2|41634|41629.2|41636|41631.2|41625|41620.2|37
1742353500000|2025-03-19 03:05:00|41633.5|41628.7|41629|41624.2|41636|41631.2|41626|41621.2|38
1742353800000|2025-03-19 03:10:00|41629.5|41624.7|41635|41630.2|41635.5|41630.7|41628|41623.2|27
1742354100000|2025-03-19 03:15:00|41634.5|41629.7|41633|41628.2|41638|41633.2|41631.5|41626.7|19
1742354400000|2025-03-19 03:20:00|41632.5|41627.7|41626.5|41621.7|41635|41630.2|41625|41620.2|17
1742354700000|2025-03-19 03:25:00|41626|41621.2|41620|41615.2|41632.5|41627.7|41620|41615.2|23
1742355000000|2025-03-19 03:30:00|41620.5|41615.7|41621|41616.2|41621.5|41616.7|41617|41612.2|32
1742355300000|2025-03-19 03:35:00|41620.5|41615.7|41611|41606.2|41620.5|41615.7|41608.5|41603.7|73
1742355600000|2025-03-19 03:40:00|41611.5|41606.7|41616.5|41611.7|41617|41612.2|41611|41606.2|13
1742355900000|2025-03-19 03:45:00|41616|41611.2|41615|41610.2|41621.5|41616.7|41614.5|41609.7|21
1742356200000|2025-03-19 03:50:00|41615.5|41610.7|41615|41610.2|41619|41614.2|41614|41609.2|38
1742356500000|2025-03-19 03:55:00|41615.5|41610.7|41620|41615.2|41621.5|41616.7|41612|41607.2|22
1742356800000|2025-03-19 04:00:00|41620.5|41615.7|41615|41610.2|41624|41619.2|41613|41608.2|15
1742357100000|2025-03-19 04:05:00|41614.5|41609.7|41609|41604.2|41615|41610.2|41603|41598.2|78
1742357400000|2025-03-19 04:10:00|41608.5|41603.7|41606|41601.2|41609|41604.2|41605|41600.2|33
1742357700000|2025-03-19 04:15:00|41605.5|41600.7|41599|41594.2|41606|41601.2|41599|41594.2|58
1742358000000|2025-03-19 04:20:00|41599.5|41594.7|41603|41598.2|41603.5|41598.7|41596.5|41591.7|31
1742358300000|2025-03-19 04:25:00|41603.5|41598.7|41598|41593.2|41606|41601.2|41595.5|41590.7|53
1742358600000|2025-03-19 04:30:00|41597|41592.2|41594|41589.2|41606|41601.2|41594|41589.2|41
1742358900000|2025-03-19 04:35:00|41594.5|41589.7|41598|41593.2|41599|41594.2|41593|41588.2|16
1742359200000|2025-03-19 04:40:00|41597.5|41592.7|41600|41595.2|41601|41596.2|41592|41587.2|173
1742359500000|2025-03-19 04:45:00|41599.5|41594.7|41604|41599.2|41607.5|41602.7|41599.5|41594.7|15
1742359800000|2025-03-19 04:50:00|41603|41598.2|41602|41597.2|41605|41600.2|41596.5|41591.7|25
1742360100000|2025-03-19 04:55:00|41601.5|41596.7|41601|41596.2|41604|41599.2|41599|41594.2|17
1742360400000|2025-03-19 05:00:00|41601.5|41596.7|41595.5|41590.7|41602|41597.2|41593|41588.2|25
1742360700000|2025-03-19 05:05:00|41595|41590.2|41591|41586.2|41601.5|41596.7|41589|41584.2|68
1742361000000|2025-03-19 05:10:00|41590.5|41585.7|41591.5|41586.7|41600|41595.2|41589|41584.2|42
1742361300000|2025-03-19 05:15:00|41591|41586.2|41594|41589.2|41599.5|41594.7|41590|41585.2|25
1742361600000|2025-03-19 05:20:00|41594.5|41589.7|41609|41604.2|41609.5|41604.7|41594.5|41589.7|75
1742361900000|2025-03-19 05:25:00|41608.5|41603.7|41615|41610.2|41618.5|41613.7|41607|41602.2|38
1742362200000|2025-03-19 05:30:00|41614.5|41609.7|41623.5|41618.7|41623.5|41618.7|41614.5|41609.7|71
1742362500000|2025-03-19 05:35:00|41625|41620.2|41620|41615.2|41628|41623.2|41615|41610.2|56
1742362800000|2025-03-19 05:40:00|41619.5|41614.7|41625|41620.2|41625|41620.2|41617|41612.2|34
1742363100000|2025-03-19 05:45:00|41625.5|41620.7|41608|41603.2|41626.5|41621.7|41607|41602.2|77
1742363400000|2025-03-19 05:50:00|41608.5|41603.7|41604|41599.2|41610|41605.2|41603.5|41598.7|17
1742363700000|2025-03-19 05:55:00|41603.5|41598.7|41606.5|41601.7|41608|41603.2|41600|41595.2|57
1742364000000|2025-03-19 06:00:00|41605.9|41602.3|41601.9|41598.3|41607.9|41604.3|41591.9|41588.3|67
1742364300000|2025-03-19 06:05:00|41601.4|41597.8|41591.4|41587.8|41602.9|41599.3|41590.4|41586.8|101
1742364600000|2025-03-19 06:10:00|41590.9|41587.3|41577.4|41573.8|41593.9|41590.3|41576.9|41573.3|44
1742364900000|2025-03-19 06:15:00|41577.9|41574.3|41575.4|41571.8|41578.4|41574.8|41573.9|41570.3|33
1742365200000|2025-03-19 06:20:00|41575.9|41572.3|41582.4|41578.8|41588.4|41584.8|41572.4|41568.8|65
1742365500000|2025-03-19 06:25:00|41581.9|41578.3|41593.4|41589.8|41594.9|41591.3|41579.4|41575.8|54
1742365800000|2025-03-19 06:30:00|41592.9|41589.3|41593.4|41589.8|41593.9|41590.3|41569.4|41565.8|94
1742366100000|2025-03-19 06:35:00|41592.9|41589.3|41587.9|41584.3|41601.9|41598.3|41586.4|41582.8|51
1742366400000|2025-03-19 06:40:00|41588.4|41584.8|41593.4|41589.8|41595.4|41591.8|41583.4|41579.8|55
1742366700000|2025-03-19 06:45:00|41592.9|41589.3|41589.4|41585.8|41598.4|41594.8|41588.4|41584.8|41
1742367000000|2025-03-19 06:50:00|41589.9|41586.3|41599.4|41595.8|41600.4|41596.8|41589.9|41586.3|51
1742367300000|2025-03-19 06:55:00|41599.9|41596.3|41600.9|41597.3|41602.9|41599.3|41597.9|41594.3|42
1742367600000|2025-03-19 07:00:00|41600.4|41596.8|41578.4|41574.8|41601.4|41597.8|41571.9|41568.3|108
1742367900000|2025-03-19 07:05:00|41578.9|41575.3|41552.4|41548.8|41578.9|41575.3|41550.4|41546.8|144
1742368200000|2025-03-19 07:10:00|41551.9|41548.3|41538.4|41534.8|41560.4|41556.8|41528.9|41525.3|161
1742368500000|2025-03-19 07:15:00|41538.9|41535.3|41582.4|41578.8|41583.4|41579.8|41537.9|41534.3|149
1742368800000|2025-03-19 07:20:00|41581.9|41578.3|41571.9|41568.3|41589.4|41585.8|41563.9|41560.3|77
1742369100000|2025-03-19 07:25:00|41572.4|41568.8|41588.4|41584.8|41591.4|41587.8|41571.4|41567.8|76
1742369400000|2025-03-19 07:30:00|41587.9|41584.3|41588.9|41585.3|41596.9|41593.3|41578.4|41574.8|122
1742369700000|2025-03-19 07:35:00|41588.4|41584.8|41543.9|41540.3|41590.4|41586.8|41538.9|41535.3|179
1742370000000|2025-03-19 07:40:00|41544.4|41540.8|41515.4|41511.8|41553.4|41549.8|41497.4|41493.8|257
1742370300000|2025-03-19 07:45:00|41514.9|41511.3|41529.4|41525.8|41533.9|41530.3|41496.4|41492.8|156
1742370600000|2025-03-19 07:50:00|41528.9|41525.3|41546.4|41542.8|41551.4|41547.8|41528.9|41525.3|145
1742370900000|2025-03-19 07:55:00|41545.9|41542.3|41533.4|41529.8|41548.4|41544.8|41517.4|41513.8|263
1742371200000|2025-03-19 08:00:00|41531.4|41527.8|41544.9|41541.3|41564.9|41561.3|41525.9|41522.3|464
1742371500000|2025-03-19 08:05:00|41544.4|41540.8|41564.9|41561.3|41569.4|41565.8|41532.4|41528.8|231
1742371800000|2025-03-19 08:10:00|41564.4|41560.8|41563.4|41559.8|41566.4|41562.8|41537.4|41533.8|132
1742372100000|2025-03-19 08:15:00|41562.9|41559.3|41570.4|41566.8|41574.9|41571.3|41546.9|41543.3|187
1742372400000|2025-03-19 08:20:00|41569.9|41566.3|41567.4|41563.8|41578.4|41574.8|41564.4|41560.8|181
1742372700000|2025-03-19 08:25:00|41567.9|41564.3|41594.9|41591.3|41601.4|41597.8|41563.4|41559.8|209
1742373000000|2025-03-19 08:30:00|41595.4|41591.8|41622.4|41618.8|41622.9|41619.3|41590.9|41587.3|201
1742373300000|2025-03-19 08:35:00|41622.9|41619.3|41613.4|41609.8|41627.4|41623.8|41613.4|41609.8|134
1742373600000|2025-03-19 08:40:00|41613.9|41610.3|41597.4|41593.8|41619.4|41615.8|41590.9|41587.3|448
1742373900000|2025-03-19 08:45:00|41596.9|41593.3|41608.4|41604.8|41608.9|41605.3|41587.9|41584.3|94
1742374200000|2025-03-19 08:50:00|41607.9|41604.3|41605.4|41601.8|41607.9|41604.3|41587.4|41583.8|167
1742374500000|2025-03-19 08:55:00|41606.9|41603.3|41588.9|41585.3|41607.4|41603.8|41588.9|41585.3|85
1742374800000|2025-03-19 09:00:00|41588.4|41584.8|41574.4|41570.8|41594.4|41590.8|41572.4|41568.8|160
1742375100000|2025-03-19 09:05:00|41573.9|41570.3|41586.4|41582.8|41588.9|41585.3|41568.4|41564.8|127
1742375400000|2025-03-19 09:10:00|41586.9|41583.3|41552.4|41548.8|41586.9|41583.3|41548.4|41544.8|232
1742375700000|2025-03-19 09:15:00|41551.9|41548.3|41546.4|41542.8|41558.4|41554.8|41543.9|41540.3|220
1742376000000|2025-03-19 09:20:00|41546.9|41543.3|41568.4|41564.8|41568.9|41565.3|41545.9|41542.3|117
1742376300000|2025-03-19 09:25:00|41567.9|41564.3|41592.4|41588.8|41595.4|41591.8|41567.4|41563.8|124
1742376600000|2025-03-19 09:30:00|41591.4|41587.8|41611.4|41607.8|41622.4|41618.8|41585.4|41581.8|198
1742376900000|2025-03-19 09:35:00|41610.9|41607.3|41611.4|41607.8|41614.9|41611.3|41603.4|41599.8|124
1742377200000|2025-03-19 09:40:00|41610.9|41607.3|41614.4|41610.8|41618.4|41614.8|41605.4|41601.8|126
1742377500000|2025-03-19 09:45:00|41613.9|41610.3|41628.4|41624.8|41628.9|41625.3|41609.4|41605.8|81
1742377800000|2025-03-19 09:50:00|41628.9|41625.3|41640.4|41636.8|41640.9|41637.3|41620.9|41617.3|198
1742378100000|2025-03-19 09:55:00|41639.9|41636.3|41633.9|41630.3|41648.4|41644.8|41631.4|41627.8|181
1742378400000|2025-03-19 10:00:00|41634.4|41630.8|41641.4|41637.8|41646.4|41642.8|41633.4|41629.8|86
1742378700000|2025-03-19 10:05:00|41640.9|41637.3|41616.9|41613.3|41642.4|41638.8|41605.9|41602.3|821
1742379000000|2025-03-19 10:10:00|41617.4|41613.8|41629.4|41625.8|41639.4|41635.8|41613.4|41609.8|186
1742379300000|2025-03-19 10:15:00|41628.9|41625.3|41624.4|41620.8|41629.4|41625.8|41616.4|41612.8|84
1742379600000|2025-03-19 10:20:00|41623.9|41620.3|41617.4|41613.8|41630.4|41626.8|41614.4|41610.8|88
1742379900000|2025-03-19 10:25:00|41616.9|41613.3|41619.9|41616.3|41628.4|41624.8|41615.4|41611.8|47
1742380200000|2025-03-19 10:30:00|41619.4|41615.8|41626.4|41622.8|41635.4|41631.8|41617.4|41613.8|88
1742380500000|2025-03-19 10:35:00|41625.9|41622.3|41617.9|41614.3|41630.4|41626.8|41614.4|41610.8|102
1742380800000|2025-03-19 10:40:00|41618.4|41614.8|41606.9|41603.3|41618.9|41615.3|41597.9|41594.3|228
1742381100000|2025-03-19 10:45:00|41607.4|41603.8|41607.4|41603.8|41617.4|41613.8|41599.9|41596.3|145
1742381400000|2025-03-19 10:50:00|41607.9|41604.3|41599.4|41595.8|41608.4|41604.8|41591.4|41587.8|157
1742381700000|2025-03-19 10:55:00|41599.9|41596.3|41610.4|41606.8|41611.4|41607.8|41594.4|41590.8|61
1742382000000|2025-03-19 11:00:00|41609.4|41605.8|41615.4|41611.8|41617.4|41613.8|41601.4|41597.8|210
1742382300000|2025-03-19 11:05:00|41615.9|41612.3|41614.4|41610.8|41620.9|41617.3|41610.9|41607.3|70
1742382600000|2025-03-19 11:10:00|41613.9|41610.3|41625.9|41622.3|41632.9|41629.3|41613.9|41610.3|82
1742382900000|2025-03-19 11:15:00|41626.4|41622.8|41622.4|41618.8|41626.4|41622.8|41611.4|41607.8|79
1742383200000|2025-03-19 11:20:00|41621.4|41617.8|41617.9|41614.3|41622.4|41618.8|41610.4|41606.8|62
1742383500000|2025-03-19 11:25:00|41618.4|41614.8|41614.4|41610.8|41622.4|41618.8|41611.4|41607.8|207
1742383800000|2025-03-19 11:30:00|41613.9|41610.3|41617.9|41614.3|41619.4|41615.8|41611.4|41607.8|114
1742384100000|2025-03-19 11:35:00|41618.4|41614.8|41631.4|41627.8|41633.4|41629.8|41615.4|41611.8|113
1742384400000|2025-03-19 11:40:00|41630.9|41627.3|41636.4|41632.8|41637.9|41634.3|41630.4|41626.8|94
1742384700000|2025-03-19 11:45:00|41636.9|41633.3|41624.4|41620.8|41636.9|41633.3|41621.4|41617.8|120
1742385000000|2025-03-19 11:50:00|41623.9|41620.3|41617.4|41613.8|41624.4|41620.8|41613.9|41610.3|100
1742385300000|2025-03-19 11:55:00|41616.9|41613.3|41610.9|41607.3|41623.9|41620.3|41574.9|41571.3|1307
1742385600000|2025-03-19 12:00:00|41610.4|41606.8|41596.4|41592.8|41625.9|41622.3|41589.9|41586.3|238
1742385900000|2025-03-19 12:05:00|41595.4|41591.8|41585.4|41581.8|41609.4|41605.8|41584.4|41580.8|136
1742386200000|2025-03-19 12:10:00|41586.4|41582.8|41585.4|41581.8|41597.9|41594.3|41582.9|41579.3|267
1742386500000|2025-03-19 12:15:00|41584.9|41581.3|41580.9|41577.3|41603.9|41600.3|41579.4|41575.8|189
1742386800000|2025-03-19 12:20:00|41580.4|41576.8|41570.4|41566.8|41581.4|41577.8|41565.9|41562.3|332
1742387100000|2025-03-19 12:25:00|41570.9|41567.3|41577.9|41574.3|41591.9|41588.3|41566.9|41563.3|306
1742387400000|2025-03-19 12:30:00|41577.4|41573.8|41587.4|41583.8|41589.4|41585.8|41568.4|41564.8|210
1742387700000|2025-03-19 12:35:00|41587.9|41584.3|41564.9|41561.3|41589.4|41585.8|41563.4|41559.8|230
1742388000000|2025-03-19 12:40:00|41564.4|41560.8|41588.4|41584.8|41588.4|41584.8|41562.4|41558.8|271
1742388300000|2025-03-19 12:45:00|41588.9|41585.3|41591.4|41587.8|41603.4|41599.8|41585.4|41581.8|154
1742388600000|2025-03-19 12:50:00|41590.9|41587.3|41611.9|41608.3|41614.4|41610.8|41588.9|41585.3|203
1742388900000|2025-03-19 12:55:00|41611.4|41607.8|41592.4|41588.8|41611.4|41607.8|41587.9|41584.3|231
1742389200000|2025-03-19 13:00:00|41594.4|41590.8|41592.4|41588.8|41607.4|41603.8|41589.9|41586.3|170
1742389500000|2025-03-19 13:05:00|41591.9|41588.3|41600.4|41596.8|41612.4|41608.8|41591.9|41588.3|128
1742389800000|2025-03-19 13:10:00|41599.9|41596.3|41608.4|41604.8|41655.4|41651.8|41599.9|41596.3|1786
1742390100000|2025-03-19 13:15:00|41608.9|41605.3|41621.4|41617.8|41630.4|41626.8|41602.9|41599.3|435
1742390400000|2025-03-19 13:20:00|41620.9|41617.3|41625.9|41622.3|41631.4|41627.8|41608.9|41605.3|284
1742390700000|2025-03-19 13:25:00|41625.4|41621.8|41671.9|41668.3|41673.4|41669.8|41612.9|41609.3|1108
1742391000000|2025-03-19 13:30:00|41671.3|41668.9|41718.3|41715.9|41736.8|41734.4|41615.8|41613.4|3148
1742391300000|2025-03-19 13:35:00|41717.8|41715.4|41735.3|41732.9|41735.3|41732.9|41677.8|41675.4|1376
1742391600000|2025-03-19 13:40:00|41734.8|41732.4|41679.3|41676.9|41738.8|41736.4|41668.8|41666.4|1152
1742391900000|2025-03-19 13:45:00|41679.8|41677.4|41764.3|41761.9|41805.8|41803.4|41669.8|41667.4|2146
1742392200000|2025-03-19 13:50:00|41763.8|41761.4|41793.8|41791.4|41802.3|41799.9|41739.3|41736.9|1267
1742392500000|2025-03-19 13:55:00|41794.3|41791.9|41780.3|41777.9|41820.8|41818.4|41772.8|41770.4|862
1742392800000|2025-03-19 14:00:00|41778.3|41775.9|41764.8|41762.4|41798.3|41795.9|41763.8|41761.4|666
1742393100000|2025-03-19 14:05:00|41765.3|41762.9|41800.8|41798.4|41806.8|41804.4|41762.8|41760.4|1039
1742393400000|2025-03-19 14:10:00|41800.3|41797.9|41776.8|41774.4|41803.8|41801.4|41760.8|41758.4|701
1742393700000|2025-03-19 14:15:00|41777.3|41774.9|41809.8|41807.4|41812.8|41810.4|41762.8|41760.4|640
1742394000000|2025-03-19 14:20:00|41810.3|41807.9|41829.8|41827.4|41833.8|41831.4|41797.3|41794.9|582
1742394300000|2025-03-19 14:25:00|41830.3|41827.9|41807.3|41804.9|41833.3|41830.9|41800.8|41798.4|561
1742394600000|2025-03-19 14:30:00|41806.8|41804.4|41825.3|41822.9|41838.3|41835.9|41802.3|41799.9|563
1742394900000|2025-03-19 14:35:00|41825.8|41823.4|41816.8|41814.4|41839.8|41837.4|41807.3|41804.9|672
1742395200000|2025-03-19 14:40:00|41817.3|41814.9|41793.3|41790.9|41828.3|41825.9|41783.3|41780.9|1149
1742395500000|2025-03-19 14:45:00|41793.8|41791.4|41811.8|41809.4|41823.3|41820.9|41777.8|41775.4|780
1742395800000|2025-03-19 14:50:00|41812.8|41810.4|41781.8|41779.4|41818.3|41815.9|41773.8|41771.4|604
1742396100000|2025-03-19 14:55:00|41782.8|41780.4|41784.8|41782.4|41794.8|41792.4|41766.8|41764.4|453
1742396400000|2025-03-19 15:00:00|41784.3|41781.9|41806.8|41804.4|41813.3|41810.9|41776.8|41774.4|449
1742396700000|2025-03-19 15:05:00|41807.3|41804.9|41820.3|41817.9|41821.3|41818.9|41786.8|41784.4|737
1742397000000|2025-03-19 15:10:00|41819.8|41817.4|41821.3|41818.9|41830.3|41827.9|41810.3|41807.9|559
1742397300000|2025-03-19 15:15:00|41821.8|41819.4|41762.8|41760.4|41824.8|41822.4|41760.8|41758.4|679
1742397600000|2025-03-19 15:20:00|41763.3|41760.9|41792.3|41789.9|41814.8|41812.4|41751.3|41748.9|554
1742397900000|2025-03-19 15:25:00|41791.8|41789.4|41803.3|41800.9|41815.8|41813.4|41780.8|41778.4|400
1742398200000|2025-03-19 15:30:00|41803.8|41801.4|41813.3|41810.9|41826.8|41824.4|41793.8|41791.4|376
1742398500000|2025-03-19 15:35:00|41813.8|41811.4|41829.3|41826.9|41840.8|41838.4|41801.3|41798.9|394
1742398800000|2025-03-19 15:40:00|41828.8|41826.4|41839.3|41836.9|41858.3|41855.9|41827.8|41825.4|373
1742399100000|2025-03-19 15:45:00|41839.8|41837.4|41879.3|41876.9|41880.3|41877.9|41831.3|41828.9|432
1742399400000|2025-03-19 15:50:00|41879.8|41877.4|41921.8|41919.4|41939.8|41937.4|41879.3|41876.9|1215
1742399700000|2025-03-19 15:55:00|41922.3|41919.9|41890.3|41887.9|41923.8|41921.4|41874.3|41871.9|1063
1742400000000|2025-03-19 16:00:00|41890.8|41888.4|41898.8|41896.4|41904.8|41902.4|41878.8|41876.4|259
1742400300000|2025-03-19 16:05:00|41899.3|41896.9|41896.3|41893.9|41919.8|41917.4|41890.8|41888.4|312
1742400600000|2025-03-19 16:10:00|41895.8|41893.4|41860.3|41857.9|41903.8|41901.4|41852.3|41849.9|982
1742400900000|2025-03-19 16:15:00|41860.8|41858.4|41859.3|41856.9|41867.8|41865.4|41849.3|41846.9|387
1742401200000|2025-03-19 16:20:00|41858.8|41856.4|41844.3|41841.9|41869.8|41867.4|41835.8|41833.4|431
1742401500000|2025-03-19 16:25:00|41844.8|41842.4|41856.3|41853.9|41864.8|41862.4|41834.8|41832.4|432
1742401800000|2025-03-19 16:30:00|41856.8|41854.4|41840.8|41838.4|41866.8|41864.4|41821.3|41818.9|950
1742402100000|2025-03-19 16:35:00|41839.8|41837.4|41830.3|41827.9|41845.8|41843.4|41818.3|41815.9|355
1742402400000|2025-03-19 16:40:00|41829.3|41826.9|41839.8|41837.4|41842.8|41840.4|41820.8|41818.4|207
1742402700000|2025-03-19 16:45:00|41840.3|41837.9|41836.8|41834.4|41842.8|41840.4|41827.3|41824.9|223
1742403000000|2025-03-19 16:50:00|41837.3|41834.9|41852.8|41850.4|41853.8|41851.4|41828.3|41825.9|314
1742403300000|2025-03-19 16:55:00|41852.3|41849.9|41811.3|41808.9|41852.8|41850.4|41800.8|41798.4|578
1742403600000|2025-03-19 17:00:00|41811.8|41809.4|41771.8|41769.4|41825.8|41823.4|41765.8|41763.4|734
1742403900000|2025-03-19 17:05:00|41772.3|41769.9|41756.3|41753.9|41779.8|41777.4|41740.8|41738.4|433
1742404200000|2025-03-19 17:10:00|41755.8|41753.4|41728.8|41726.4|41764.3|41761.9|41719.3|41716.9|533
1742404500000|2025-03-19 17:15:00|41727.8|41725.4|41725.8|41723.4|41738.8|41736.4|41702.3|41699.9|446
1742404800000|2025-03-19 17:20:00|41724.8|41722.4|41713.8|41711.4|41735.8|41733.4|41713.3|41710.9|250
1742405100000|2025-03-19 17:25:00|41714.3|41711.9|41701.8|41699.4|41718.3|41715.9|41690.3|41687.9|332
1742405400000|2025-03-19 17:30:00|41702.3|41699.9|41699.8|41697.4|41706.8|41704.4|41672.8|41670.4|432
1742405700000|2025-03-19 17:35:00|41700.3|41697.9|41750.8|41748.4|41754.8|41752.4|41697.8|41695.4|434
1742406000000|2025-03-19 17:40:00|41751.3|41748.9|41711.3|41708.9|41752.3|41749.9|41707.3|41704.9|227
1742406300000|2025-03-19 17:45:00|41710.8|41708.4|41660.3|41657.9|41718.8|41716.4|41640.8|41638.4|488
1742406600000|2025-03-19 17:50:00|41660.8|41658.4|41679.3|41676.9|41691.3|41688.9|41655.3|41652.9|316
1742406900000|2025-03-19 17:55:00|41678.8|41676.4|41674.3|41671.9|41695.3|41692.9|41667.3|41664.9|329
1742407200000|2025-03-19 18:00:00|41673.8|41671.4|41772.4|41770|41798.7|41796.3|41583.3|41580.9|1784
1742407500000|2025-03-19 18:05:00|41775.4|41773|41781.9|41779.5|41789.4|41787|41702.9|41700.5|1089
1742407800000|2025-03-19 18:10:00|41782.4|41780|41798.4|41796|41839.9|41837.5|41781.4|41779|811
1742408100000|2025-03-19 18:15:00|41798.9|41796.5|41789.9|41787.5|41837.9|41835.5|41789.4|41787|512
1742408400000|2025-03-19 18:20:00|41787.9|41785.5|41793.4|41791|41818.9|41816.5|41765.9|41763.5|504
1742408700000|2025-03-19 18:25:00|41792.9|41790.5|41770.9|41768.5|41812.9|41810.5|41756.4|41754|722
1742409000000|2025-03-19 18:30:00|41771.4|41769|41848.9|41846.5|41900.9|41898.5|41770.4|41768|1868
1742409300000|2025-03-19 18:35:00|41849.4|41847|41836.4|41834|41881.9|41879.5|41819.4|41817|853
1742409600000|2025-03-19 18:40:00|41834.4|41832|41917.9|41915.5|41934.4|41932|41814.4|41812|1178
1742409900000|2025-03-19 18:45:00|41918.4|41916|41908.4|41906|41943.4|41941|41890.4|41888|838
1742410200000|2025-03-19 18:50:00|41907.9|41905.5|41999.4|41997|42042.9|42040.5|41903.4|41901|2042
1742410500000|2025-03-19 18:55:00|41999.9|41997.5|42027.9|42025.5|42063.4|42061|41981.4|41979|1206
1742410800000|2025-03-19 19:00:00|42027.4|42025|42060.4|42058|42070.9|42068.5|42023.4|42021|1090
1742411100000|2025-03-19 19:05:00|42059.4|42057|42155.4|42153|42167.4|42165|42055.9|42053.5|2046
1742411400000|2025-03-19 19:10:00|42152.9|42150.5|42148.4|42146|42187.9|42185.5|42106.4|42104|1936
1742411700000|2025-03-19 19:15:00|42148.9|42146.5|42113.4|42111|42164.9|42162.5|42101.9|42099.5|1302
1742412000000|2025-03-19 19:20:00|42113.5|42111.1|42053|42050.6|42119.5|42117.1|42029.5|42027.1|1267
1742412300000|2025-03-19 19:25:00|42053.5|42051.1|41982.5|41980.1|42062.5|42060.1|41940|41937.6|1651
1742412600000|2025-03-19 19:30:00|41981.5|41979.1|42046|42043.6|42060|42057.6|41966.5|41964.1|1271
1742412900000|2025-03-19 19:35:00|42046.5|42044.1|42041|42038.6|42073|42070.6|41988|41985.6|1159
1742413200000|2025-03-19 19:40:00|42040.5|42038.1|42085|42082.6|42097.5|42095.1|42025.5|42023.1|952
1742413500000|2025-03-19 19:45:00|42084.5|42082.1|42055.5|42053.1|42099|42096.6|42036.5|42034.1|662
1742413800000|2025-03-19 19:50:00|42047.5|42045.1|41995|41992.6|42047.5|42045.1|41943|41940.6|1649
1742414100000|2025-03-19 19:55:00|41996|41993.6|41979.5|41977.1|41996|41993.6|41951|41948.6|3959
1742414400000|2025-03-19 20:00:00|41980.7|41975.9|42002.7|41997.9|42009.2|42004.4|41968.7|41963.9|846
1742414700000|2025-03-19 20:05:00|42002.2|41997.4|41992.7|41987.9|42004.7|41999.9|41985.7|41980.9|535
1742415000000|2025-03-19 20:10:00|41993.2|41988.4|41988.2|41983.4|41999.2|41994.4|41982.7|41977.9|372
1742415300000|2025-03-19 20:15:00|41988.7|41983.9|41989.2|41984.4|42002.2|41997.4|41988.7|41983.9|108
1742415600000|2025-03-19 20:20:00|41989.7|41984.9|41977.2|41972.4|41989.7|41984.9|41972.7|41967.9|151
1742415900000|2025-03-19 20:25:00|41975.7|41970.9|41985.7|41980.9|41986.7|41981.9|41975.2|41970.4|91
1742416200000|2025-03-19 20:30:00|41985.2|41980.4|41988.2|41983.4|41988.7|41983.9|41977.2|41972.4|102
1742416500000|2025-03-19 20:35:00|41987.2|41982.4|41990.2|41985.4|41996.2|41991.4|41985.7|41980.9|134
1742416800000|2025-03-19 20:40:00|41987.7|41982.9|41976.2|41971.4|41992.2|41987.4|41973.2|41968.4|115
1742417100000|2025-03-19 20:45:00|41975.7|41970.9|41984.2|41979.4|41984.2|41979.4|41968.7|41963.9|89
1742417400000|2025-03-19 20:50:00|41983.7|41978.9|41978.2|41973.4|41983.7|41978.9|41972.2|41967.4|72
1742417700000|2025-03-19 20:55:00|41977.7|41972.9|41976.7|41966.9|41984.2|41979.4|41972.2|41965.4|133
1742418000000|2025-03-19 21:00:00|41977|41967.2|41979.4|41969.6|41979.5|41969.7|41976.3|41966.5|0
1742418300000|2025-03-19 21:05:00|41979.7|41969.9|41976|41966.2|41981.4|41971.6|41976|41966.2|0
1742418600000|2025-03-19 21:10:00|41976.2|41966.4|41980.5|41970.7|41980.8|41971|41975.1|41965.3|0
1742418900000|2025-03-19 21:15:00|41980.8|41971|41981.2|41971.4|41984|41974.2|41978.2|41968.4|0
1742419200000|2025-03-19 21:20:00|41981.4|41971.6|41981|41971.2|41981.6|41971.8|41980.5|41970.7|0
1742419500000|2025-03-19 21:25:00|41981.3|41971.5|41984.3|41974.5|41984.3|41974.5|41981.3|41971.5|0
1742419800000|2025-03-19 21:30:00|41981.9|41972.1|41982.7|41972.9|41985.5|41975.7|41981.9|41972.1|0
1742420100000|2025-03-19 21:35:00|41983.3|41973.5|41983.1|41973.3|41986|41976.2|41983|41973.2|0
1742420400000|2025-03-19 21:40:00|41983|41973.2|41983.5|41973.7|41986.3|41976.5|41983|41973.2|0
1742420700000|2025-03-19 21:45:00|41983.8|41974|41984.3|41974.5|41985.2|41975.4|41980.6|41970.8|0
1742421000000|2025-03-19 21:50:00|41984.6|41974.8|41984.5|41974.7|41984.6|41974.8|41983.5|41973.7|0
1742421300000|2025-03-19 21:55:00|41984.8|41975|41984.7|41974.9|41985.3|41975.5|41983.7|41973.9|0
1742421600000|2025-03-19 22:00:00|41963.2|41958.4|41984.7|41979.9|41995.7|41990.9|41963.2|41958.4|193
1742421900000|2025-03-19 22:05:00|41985.2|41980.4|42010.4|42005.6|42010.9|42006.1|41974.7|41969.9|75
1742422200000|2025-03-19 22:10:00|42010.9|42006.1|42035.9|42031.1|42035.9|42031.1|42008.4|42003.6|129
1742422500000|2025-03-19 22:15:00|42036.4|42031.6|42023.4|42018.6|42037.4|42032.6|42019.9|42015.1|50
1742422800000|2025-03-19 22:20:00|42024.9|42020.1|42026.9|42022.1|42030.4|42025.6|42020.9|42016.1|24
1742423100000|2025-03-19 22:25:00|42027.4|42022.6|42037.4|42032.6|42039.9|42035.1|42026.9|42022.1|67
1742423400000|2025-03-19 22:30:00|42040.9|42036.1|42039.9|42035.1|42042.9|42038.1|42027.4|42022.6|60
1742423700000|2025-03-19 22:35:00|42039.4|42034.6|42044.9|42040.1|42055.4|42050.6|42037.9|42033.1|49
1742424000000|2025-03-19 22:40:00|42045.4|42040.6|42044.4|42039.6|42047.4|42042.6|42040.4|42035.6|29
1742424300000|2025-03-19 22:45:00|42043.9|42039.1|42061.9|42057.1|42065.9|42061.1|42041.9|42037.1|95
1742424600000|2025-03-19 22:50:00|42062.4|42057.6|42054.9|42050.1|42063.9|42059.1|42051.4|42046.6|34
1742424900000|2025-03-19 22:55:00|42055.4|42050.6|42042.4|42037.6|42055.9|42051.1|42034.9|42030.1|46
1742425200000|2025-03-19 23:00:00|42040.4|42035.6|42034.9|42030.1|42050.4|42045.6|42030.9|42026.1|69
1742425500000|2025-03-19 23:05:00|42035.4|42030.6|42044.4|42039.6|42044.9|42040.1|42029.4|42024.6|112
1742425800000|2025-03-19 23:10:00|42042.9|42038.1|42034.4|42029.6|42042.9|42038.1|42029.4|42024.6|32
1742426100000|2025-03-19 23:15:00|42035.9|42031.1|42035.9|42031.1|42046.9|42042.1|42032.9|42028.1|55
1742426400000|2025-03-19 23:20:00|42036.4|42031.6|42039.9|42035.1|42041.9|42037.1|42030.9|42026.1|11
1742426700000|2025-03-19 23:25:00|42040.4|42035.6|42040.9|42036.1|42045.9|42041.1|42038.9|42034.1|8
1742427000000|2025-03-19 23:30:00|42041.4|42036.6|42037.9|42033.1|42042.9|42038.1|42029.4|42024.6|41
1742427300000|2025-03-19 23:35:00|42037.4|42032.6|42046.9|42042.1|42054.9|42050.1|42032.9|42028.1|31
1742427600000|2025-03-19 23:40:00|42046.4|42041.6|42046.4|42041.6|42054.4|42049.6|42041.9|42037.1|42
1742427900000|2025-03-19 23:45:00|42045.9|42041.1|42050.9|42046.1|42054.9|42050.1|42045.4|42040.6|55
1742428200000|2025-03-19 23:50:00|42049.9|42045.1|42046.9|42042.1|42051.9|42047.1|42042.9|42038.1|33
1742428500000|2025-03-19 23:55:00|42046.4|42041.6|42058.9|42054.1|42064.4|42059.6|42043.4|42038.6|63
1742428800000|2025-03-20 00:00:00|42059.4|42054.6|42053.4|42048.6|42074.9|42070.1|42047.9|42043.1|137
1742429100000|2025-03-20 00:05:00|42051.9|42047.1|42053.4|42048.6|42056.4|42051.6|42046.9|42042.1|15
1742429400000|2025-03-20 00:10:00|42051.9|42047.1|42050.4|42045.6|42057.4|42052.6|42047.9|42043.1|25
1742429700000|2025-03-20 00:15:00|42049.9|42045.1|42052.9|42048.1|42054.4|42049.6|42041.4|42036.6|59
1742430000000|2025-03-20 00:20:00|42052.4|42047.6|42066.9|42062.1|42067.9|42063.1|42052.4|42047.6|44
1742430300000|2025-03-20 00:25:00|42067.4|42062.6|42076.4|42071.6|42080.9|42076.1|42066.9|42062.1|91
1742430600000|2025-03-20 00:30:00|42077.9|42073.1|42091.9|42087.1|42092.4|42087.6|42070.4|42065.6|167
1742430900000|2025-03-20 00:35:00|42091.4|42086.6|42083.9|42079.1|42093.9|42089.1|42080.9|42076.1|57
1742431200000|2025-03-20 00:40:00|42083.4|42078.6|42085.4|42080.6|42088.9|42084.1|42078.4|42073.6|27
1742431500000|2025-03-20 00:45:00|42085.9|42081.1|42080.4|42075.6|42091.4|42086.6|42079.4|42074.6|38
1742431800000|2025-03-20 00:50:00|42080.9|42076.1|42083.4|42078.6|42084.4|42079.6|42077.9|42073.1|28
1742432100000|2025-03-20 00:55:00|42082.9|42078.1|42086.4|42081.6|42087.9|42083.1|42078.4|42073.6|23
1742432400000|2025-03-20 01:00:00|42085.9|42081.1|42079.4|42074.6|42088.4|42083.6|42078.4|42073.6|53
1742432700000|2025-03-20 01:05:00|42079.9|42075.1|42077.4|42072.6|42081.4|42076.6|42075.4|42070.6|25
1742433000000|2025-03-20 01:10:00|42076.4|42071.6|42089.4|42084.6|42092.9|42088.1|42076.4|42071.6|76
1742433300000|2025-03-20 01:15:00|42089.9|42085.1|42087.4|42082.6|42089.9|42085.1|42084.4|42079.6|25
1742433600000|2025-03-20 01:20:00|42087.9|42083.1|42083.4|42078.6|42089.9|42085.1|42077.9|42073.1|54
1742433900000|2025-03-20 01:25:00|42082.9|42078.1|42072.4|42067.6|42082.9|42078.1|42071.9|42067.1|49
1742434200000|2025-03-20 01:30:00|42072.9|42068.1|42062.9|42058.1|42074.4|42069.6|42061.4|42056.6|128
1742434500000|2025-03-20 01:35:00|42063.4|42058.6|42064.4|42059.6|42068.4|42063.6|42059.4|42054.6|73
1742434800000|2025-03-20 01:40:00|42064.9|42060.1|42061.4|42056.6|42071.4|42066.6|42057.9|42053.1|31
1742435100000|2025-03-20 01:45:00|42060.9|42056.1|42069.4|42064.6|42071.4|42066.6|42058.9|42054.1|47
1742435400000|2025-03-20 01:50:00|42069.9|42065.1|42066.4|42061.6|42071.4|42066.6|42060.4|42055.6|31
1742435700000|2025-03-20 01:55:00|42066.9|42062.1|42061.4|42056.6|42074.4|42069.6|42059.4|42054.6|31
1742436000000|2025-03-20 02:00:00|42060.9|42056.1|42068.4|42063.6|42073.9|42069.1|42059.4|42054.6|39
1742436300000|2025-03-20 02:05:00|42068.9|42064.1|42063.4|42058.6|42072.4|42067.6|42063.4|42058.6|24
1742436600000|2025-03-20 02:10:00|42062.9|42058.1|42070.4|42065.6|42074.4|42069.6|42052.4|42047.6|117
1742436900000|2025-03-20 02:15:00|42070.9|42066.1|42072.4|42067.6|42074.9|42070.1|42067.4|42062.6|30
1742437200000|2025-03-20 02:20:00|42072.9|42068.1|42079.4|42074.6|42082.4|42077.6|42071.4|42066.6|42
1742437500000|2025-03-20 02:25:00|42078.9|42074.1|42083.9|42079.1|42093.4|42088.6|42078.4|42073.6|97
1742437800000|2025-03-20 02:30:00|42083.4|42078.6|42082.4|42077.6|42092.4|42087.6|42081.9|42077.1|27
1742438100000|2025-03-20 02:35:00|42081.9|42077.1|42076.4|42071.6|42083.4|42078.6|42070.4|42065.6|48
1742438400000|2025-03-20 02:40:00|42077.9|42073.1|42079.4|42074.6|42081.4|42076.6|42076.4|42071.6|27
1742438700000|2025-03-20 02:45:00|42078.9|42074.1|42074.4|42069.6|42079.4|42074.6|42071.4|42066.6|11
1742439000000|2025-03-20 02:50:00|42073.9|42069.1|42086.9|42082.1|42089.4|42084.6|42073.4|42068.6|53
1742439300000|2025-03-20 02:55:00|42087.4|42082.6|42082.4|42077.6|42087.4|42082.6|42082.4|42077.6|22
1742439600000|2025-03-20 03:00:00|42082.9|42078.1|42095.4|42090.6|42095.9|42091.1|42082.9|42078.1|40
1742439900000|2025-03-20 03:05:00|42094.4|42089.6|42102.4|42097.6|42103.4|42098.6|42093.4|42088.6|56
1742440200000|2025-03-20 03:10:00|42102.9|42098.1|42118.9|42114.1|42119.4|42114.6|42102.9|42098.1|65
1742440500000|2025-03-20 03:15:00|42118.4|42113.6|42121.4|42116.6|42121.4|42116.6|42112.9|42108.1|64
1742440800000|2025-03-20 03:20:00|42120.9|42116.1|42111.4|42106.6|42121.4|42116.6|42110.9|42106.1|13
1742441100000|2025-03-20 03:25:00|42110.9|42106.1|42109.4|42104.6|42115.4|42110.6|42109.4|42104.6|48
1742441400000|2025-03-20 03:30:00|42109.9|42105.1|42110.4|42105.6|42111.9|42107.1|42103.9|42099.1|37
1742441700000|2025-03-20 03:35:00|42109.9|42105.1|42107.4|42102.6|42114.4|42109.6|42106.4|42101.6|23
1742442000000|2025-03-20 03:40:00|42106.9|42102.1|42110.9|42106.1|42114.9|42110.1|42105.9|42101.1|12
1742442300000|2025-03-20 03:45:00|42110.4|42105.6|42101.4|42096.6|42111.4|42106.6|42098.9|42094.1|35
1742442600000|2025-03-20 03:50:00|42101.9|42097.1|42099.4|42094.6|42102.4|42097.6|42097.4|42092.6|35
1742442900000|2025-03-20 03:55:00|42098.9|42094.1|42100.9|42096.1|42101.4|42096.6|42095.4|42090.6|17
1742443200000|2025-03-20 04:00:00|42101.4|42096.6|42094.4|42089.6|42102.9|42098.1|42094.4|42089.6|27
1742443500000|2025-03-20 04:05:00|42094.9|42090.1|42098.4|42093.6|42099.9|42095.1|42094.4|42089.6|22
1742443800000|2025-03-20 04:10:00|42098.9|42094.1|42093.4|42088.6|42098.9|42094.1|42092.4|42087.6|29
1742444100000|2025-03-20 04:15:00|42093.9|42089.1|42098.9|42094.1|42098.9|42094.1|42093.4|42088.6|22
1742444400000|2025-03-20 04:20:00|42098.4|42093.6|42101.4|42096.6|42102.4|42097.6|42096.9|42092.1|42
1742444700000|2025-03-20 04:25:00|42101.9|42097.1|42107.9|42103.1|42109.4|42104.6|42101.9|42097.1|63
1742445000000|2025-03-20 04:30:00|42109.4|42104.6|42108.4|42103.6|42112.9|42108.1|42106.9|42102.1|33
1742445300000|2025-03-20 04:35:00|42107.9|42103.1|42096.4|42091.6|42108.4|42103.6|42093.4|42088.6|51
1742445600000|2025-03-20 04:40:00|42095.9|42091.1|42093.9|42089.1|42096.9|42092.1|42091.9|42087.1|22
1742445900000|2025-03-20 04:45:00|42093.4|42088.6|42094.4|42089.6|42098.4|42093.6|42093.4|42088.6|17
1742446200000|2025-03-20 04:50:00|42093.9|42089.1|42092.4|42087.6|42098.9|42094.1|42091.4|42086.6|37
1742446500000|2025-03-20 04:55:00|42092.9|42088.1|42094.4|42089.6|42094.9|42090.1|42091.9|42087.1|13
1742446800000|2025-03-20 05:00:00|42094.9|42090.1|42092.4|42087.6|42097.4|42092.6|42089.4|42084.6|37
1742447100000|2025-03-20 05:05:00|42091.9|42087.1|42096.4|42091.6|42096.4|42091.6|42089.4|42084.6|14
1742447400000|2025-03-20 05:10:00|42096.9|42092.1|42104.4|42099.6|42105.4|42100.6|42095.9|42091.1|16
1742447700000|2025-03-20 05:15:00|42103.9|42099.1|42105.4|42100.6|42106.4|42101.6|42100.4|42095.6|12
1742448000000|2025-03-20 05:20:00|42104.9|42100.1|42101.9|42097.1|42104.9|42100.1|42096.4|42091.6|11
1742448300000|2025-03-20 05:25:00|42102.4|42097.6|42102.4|42097.6|42106.4|42101.6|42100.4|42095.6|28
1742448600000|2025-03-20 05:30:00|42101.9|42097.1|42105.9|42101.1|42106.9|42102.1|42100.4|42095.6|15
1742448900000|2025-03-20 05:35:00|42105.4|42100.6|42104.4|42099.6|42105.4|42100.6|42100.4|42095.6|7
1742449200000|2025-03-20 05:40:00|42104.9|42100.1|42099.4|42094.6|42105.4|42100.6|42097.9|42093.1|32
1742449500000|2025-03-20 05:45:00|42099.9|42095.1|42105.9|42101.1|42107.4|42102.6|42099.4|42094.6|10
1742449800000|2025-03-20 05:50:00|42105.4|42100.6|42107.4|42102.6|42109.4|42104.6|42103.9|42099.1|16
1742450100000|2025-03-20 05:55:00|42107.9|42103.1|42110.9|42106.1|42114.4|42109.6|42107.4|42102.6|41
1742450400000|2025-03-20 06:00:00|42110.3|42106.7|42112.8|42109.2|42115.3|42111.7|42103.8|42100.2|37
1742450700000|2025-03-20 06:05:00|42113.3|42109.7|42109.8|42106.2|42114.3|42110.7|42107.8|42104.2|30
1742451000000|2025-03-20 06:10:00|42110.3|42106.7|42109.3|42105.7|42115.3|42111.7|42109.3|42105.7|68
1742451300000|2025-03-20 06:15:00|42109.8|42106.2|42107.8|42104.2|42112.8|42109.2|42104.8|42101.2|22
1742451600000|2025-03-20 06:20:00|42108.3|42104.7|42105.8|42102.2|42114.3|42110.7|42104.8|42101.2|39
1742451900000|2025-03-20 06:25:00|42105.3|42101.7|42092.8|42089.2|42105.8|42102.2|42089.8|42086.2|36
1742452200000|2025-03-20 06:30:00|42092.3|42088.7|42095.8|42092.2|42099.8|42096.2|42091.8|42088.2|37
1742452500000|2025-03-20 06:35:00|42095.3|42091.7|42084.8|42081.2|42095.3|42091.7|42082.8|42079.2|54
1742452800000|2025-03-20 06:40:00|42084.3|42080.7|42098.3|42094.7|42098.3|42094.7|42077.8|42074.2|87
1742453100000|2025-03-20 06:45:00|42098.8|42095.2|42090.8|42087.2|42100.8|42097.2|42089.8|42086.2|32
1742453400000|2025-03-20 06:50:00|42091.3|42087.7|42083.3|42079.7|42094.8|42091.2|42082.3|42078.7|56
1742453700000|2025-03-20 06:55:00|42083.8|42080.2|42081.3|42077.7|42083.8|42080.2|42078.3|42074.7|49
1742454000000|2025-03-20 07:00:00|42080.8|42077.2|42082.8|42079.2|42091.3|42087.7|42067.8|42064.2|209
1742454300000|2025-03-20 07:05:00|42084.8|42081.2|42089.8|42086.2|42090.8|42087.2|42078.8|42075.2|108
1742454600000|2025-03-20 07:10:00|42090.3|42086.7|42086.8|42083.2|42099.8|42096.2|42085.8|42082.2|106
1742454900000|2025-03-20 07:15:00|42087.3|42083.7|42066.8|42063.2|42090.8|42087.2|42066.8|42063.2|68
1742455200000|2025-03-20 07:20:00|42066.3|42062.7|42080.3|42076.7|42083.8|42080.2|42056.3|42052.7|118
1742455500000|2025-03-20 07:25:00|42079.8|42076.2|42075.8|42072.2|42082.8|42079.2|42074.8|42071.2|48
1742455800000|2025-03-20 07:30:00|42075.3|42071.7|42065.8|42062.2|42077.8|42074.2|42064.3|42060.7|93
1742456100000|2025-03-20 07:35:00|42066.3|42062.7|42066.8|42063.2|42066.8|42063.2|42058.3|42054.7|69
1742456400000|2025-03-20 07:40:00|42067.8|42064.2|42066.8|42063.2|42070.8|42067.2|42061.8|42058.2|49
1742456700000|2025-03-20 07:45:00|42066.3|42062.7|42070.8|42067.2|42072.8|42069.2|42060.3|42056.7|60
1742457000000|2025-03-20 07:50:00|42070.3|42066.7|42065.8|42062.2|42075.8|42072.2|42064.8|42061.2|35
1742457300000|2025-03-20 07:55:00|42066.3|42062.7|42061.8|42058.2|42073.8|42070.2|42061.8|42058.2|154
1742457600000|2025-03-20 08:00:00|42062.3|42058.7|42072.3|42068.7|42084.3|42080.7|42055.8|42052.2|456
1742457900000|2025-03-20 08:05:00|42071.8|42068.2|42086.8|42083.2|42095.3|42091.7|42065.3|42061.7|236
1742458200000|2025-03-20 08:10:00|42085.8|42082.2|42118.8|42115.2|42119.3|42115.7|42084.8|42081.2|227
1742458500000|2025-03-20 08:15:00|42118.3|42114.7|42115.8|42112.2|42123.3|42119.7|42106.3|42102.7|237
1742458800000|2025-03-20 08:20:00|42116.8|42113.2|42118.8|42115.2|42127.3|42123.7|42115.8|42112.2|173
1742459100000|2025-03-20 08:25:00|42118.3|42114.7|42117.3|42113.7|42120.8|42117.2|42113.3|42109.7|133
1742459400000|2025-03-20 08:30:00|42117.8|42114.2|42128.3|42124.7|42133.8|42130.2|42117.8|42114.2|220
1742459700000|2025-03-20 08:35:00|42127.8|42124.2|42130.8|42127.2|42134.8|42131.2|42126.3|42122.7|126
1742460000000|2025-03-20 08:40:00|42131.3|42127.7|42122.8|42119.2|42133.8|42130.2|42120.3|42116.7|108
1742460300000|2025-03-20 08:45:00|42122.3|42118.7|42110.8|42107.2|42127.8|42124.2|42109.8|42106.2|132
1742460600000|2025-03-20 08:50:00|42110.3|42106.7|42110.8|42107.2|42111.8|42108.2|42095.8|42092.2|301
1742460900000|2025-03-20 08:55:00|42111.3|42107.7|42097.8|42094.2|42111.3|42107.7|42087.3|42083.7|188
1742461200000|2025-03-20 09:00:00|42098.3|42094.7|42077.8|42074.2|42102.3|42098.7|42074.3|42070.7|203
1742461500000|2025-03-20 09:05:00|42078.3|42074.7|42094.8|42091.2|42100.8|42097.2|42077.8|42074.2|173
1742461800000|2025-03-20 09:10:00|42095.3|42091.7|42082.8|42079.2|42102.8|42099.2|42081.3|42077.7|137
1742462100000|2025-03-20 09:15:00|42082.3|42078.7|42078.3|42074.7|42087.3|42083.7|42067.8|42064.2|361
1742462400000|2025-03-20 09:20:00|42078.8|42075.2|42071.8|42068.2|42083.8|42080.2|42067.8|42064.2|214
1742462700000|2025-03-20 09:25:00|42072.3|42068.7|42039.8|42036.2|42073.8|42070.2|42033.3|42029.7|454
1742463000000|2025-03-20 09:30:00|42040.3|42036.7|42015.8|42012.2|42044.8|42041.2|42008.3|42004.7|431
1742463300000|2025-03-20 09:35:00|42016.3|42012.7|42011.8|42008.2|42021.8|42018.2|41996.8|41993.2|392
1742463600000|2025-03-20 09:40:00|42011.3|42007.7|42004.8|42001.2|42023.3|42019.7|42001.3|41997.7|196
1742463900000|2025-03-20 09:45:00|42004.3|42000.7|41984.8|41981.2|42006.8|42003.2|41983.3|41979.7|292
1742464200000|2025-03-20 09:50:00|41985.3|41981.7|41959.8|41956.2|41999.8|41996.2|41957.8|41954.2|374
1742464500000|2025-03-20 09:55:00|41959.3|41955.7|41967.8|41964.2|41978.8|41975.2|41947.8|41944.2|346
1742464800000|2025-03-20 10:00:00|41967.3|41963.7|41953.8|41950.2|41975.3|41971.7|41948.8|41945.2|404
1742465100000|2025-03-20 10:05:00|41953.3|41949.7|41916.8|41913.2|41959.8|41956.2|41914.3|41910.7|423
1742465400000|2025-03-20 10:10:00|41917.3|41913.7|41871.3|41867.7|41917.3|41913.7|41852.3|41848.7|722
1742465700000|2025-03-20 10:15:00|41871.8|41868.2|41760.8|41757.2|41871.8|41868.2|41760.8|41757.2|1093
1742466000000|2025-03-20 10:20:00|41758.8|41755.2|41748.8|41745.2|41775.8|41772.2|41707.8|41704.2|1302
1742466300000|2025-03-20 10:25:00|41748.3|41744.7|41719.8|41716.2|41768.8|41765.2|41705.8|41702.2|903
1742466600000|2025-03-20 10:30:00|41718.8|41715.2|41747.8|41744.2|41754.3|41750.7|41706.3|41702.7|587
1742466900000|2025-03-20 10:35:00|41747.3|41743.7|41702.8|41699.2|41750.3|41746.7|41678.8|41675.2|668
1742467200000|2025-03-20 10:40:00|41702.3|41698.7|41714.3|41710.7|41734.3|41730.7|41689.8|41686.2|402
1742467500000|2025-03-20 10:45:00|41714.8|41711.2|41753.8|41750.2|41765.3|41761.7|41711.8|41708.2|541
1742467800000|2025-03-20 10:50:00|41754.3|41750.7|41803.8|41800.2|41817.3|41813.7|41752.3|41748.7|682
1742468100000|2025-03-20 10:55:00|41802.8|41799.2|41805.8|41802.2|41819.3|41815.7|41792.8|41789.2|380
1742468400000|2025-03-20 11:00:00|41805.3|41801.7|41809.8|41806.2|41821.8|41818.2|41790.8|41787.2|359
1742468700000|2025-03-20 11:05:00|41810.3|41806.7|41821.3|41817.7|41829.8|41826.2|41803.8|41800.2|223
1742469000000|2025-03-20 11:10:00|41820.8|41817.2|41834.3|41830.7|41842.3|41838.7|41818.8|41815.2|207
1742469300000|2025-03-20 11:15:00|41834.8|41831.2|41841.8|41838.2|41851.8|41848.2|41824.3|41820.7|289
1742469600000|2025-03-20 11:20:00|41841.3|41837.7|41833.3|41829.7|41852.8|41849.2|41832.8|41829.2|210
1742469900000|2025-03-20 11:25:00|41831.8|41828.2|41810.8|41807.2|41843.8|41840.2|41804.8|41801.2|249
1742470200000|2025-03-20 11:30:00|41810.3|41806.7|41824.8|41821.2|41824.8|41821.2|41781.3|41777.7|377
1742470500000|2025-03-20 11:35:00|41825.3|41821.7|41833.8|41830.2|41841.3|41837.7|41821.8|41818.2|254
1742470800000|2025-03-20 11:40:00|41833.3|41829.7|41851.8|41848.2|41856.8|41853.2|41824.8|41821.2|168
1742471100000|2025-03-20 11:45:00|41852.3|41848.7|41841.8|41838.2|41853.8|41850.2|41831.8|41828.2|229
1742471400000|2025-03-20 11:50:00|41842.3|41838.7|41842.8|41839.2|41859.8|41856.2|41838.3|41834.7|173
1742471700000|2025-03-20 11:55:00|41842.3|41838.7|41850.3|41846.7|41857.8|41854.2|41832.8|41829.2|183
1742472000000|2025-03-20 12:00:00|41851.3|41847.7|41846.8|41843.2|41864.3|41860.7|41834.3|41830.7|296
1742472300000|2025-03-20 12:05:00|41847.3|41843.7|41847.8|41844.2|41854.8|41851.2|41838.8|41835.2|108
1742472600000|2025-03-20 12:10:00|41848.3|41844.7|41823.8|41820.2|41851.3|41847.7|41821.8|41818.2|239
1742472900000|2025-03-20 12:15:00|41826.8|41823.2|41816.3|41812.7|41827.8|41824.2|41808.8|41805.2|316
1742473200000|2025-03-20 12:20:00|41818.3|41814.7|41802.3|41798.7|41820.8|41817.2|41799.8|41796.2|209
1742473500000|2025-03-20 12:25:00|41802.8|41799.2|41813.3|41809.7|41813.8|41810.2|41794.3|41790.7|208
1742473800000|2025-03-20 12:30:00|41815.8|41812.2|41804.8|41801.2|41826.3|41822.7|41801.8|41798.2|447
1742474100000|2025-03-20 12:35:00|41804.3|41800.7|41821.8|41818.2|41823.8|41820.2|41794.3|41790.7|235
1742474400000|2025-03-20 12:40:00|41822.3|41818.7|41819.3|41815.7|41828.3|41824.7|41801.3|41797.7|343
1742474700000|2025-03-20 12:45:00|41818.8|41815.2|41804.8|41801.2|41832.3|41828.7|41797.8|41794.2|186
1742475000000|2025-03-20 12:50:00|41804.3|41800.7|41822.8|41819.2|41823.8|41820.2|41801.8|41798.2|150
1742475300000|2025-03-20 12:55:00|41823.3|41819.7|41798.8|41795.2|41823.3|41819.7|41797.8|41794.2|364
1742475600000|2025-03-20 13:00:00|41798.3|41794.7|41778.3|41774.7|41799.3|41795.7|41761.3|41757.7|540
1742475900000|2025-03-20 13:05:00|41778.8|41775.2|41761.3|41757.7|41784.3|41780.7|41755.3|41751.7|255
1742476200000|2025-03-20 13:10:00|41761.8|41758.2|41768.8|41765.2|41770.8|41767.2|41748.8|41745.2|273
1742476500000|2025-03-20 13:15:00|41769.3|41765.7|41777.8|41774.2|41784.8|41781.2|41749.3|41745.7|279
1742476800000|2025-03-20 13:20:00|41777.3|41773.7|41758.8|41755.2|41777.3|41773.7|41755.3|41751.7|221
1742477100000|2025-03-20 13:25:00|41759.3|41755.7|41723.3|41719.7|41778.3|41774.7|41708.8|41705.2|1102
1742477400000|2025-03-20 13:30:00|41722.7|41720.3|41753.2|41750.8|41791.2|41788.8|41683.7|41681.3|3649
1742477700000|2025-03-20 13:35:00|41753.7|41751.3|41755.2|41752.8|41779.7|41777.3|41739.2|41736.8|1616
1742478000000|2025-03-20 13:40:00|41755.7|41753.3|41822.2|41819.8|41826.7|41824.3|41730.2|41727.8|1801
1742478300000|2025-03-20 13:45:00|41823.2|41820.8|41827.2|41824.8|41841.2|41838.8|41791.2|41788.8|1104
1742478600000|2025-03-20 13:50:00|41827.7|41825.3|41883.7|41881.3|41884.2|41881.8|41819.2|41816.8|1002
1742478900000|2025-03-20 13:55:00|41884.2|41881.8|41929.2|41926.8|41955.2|41952.8|41869.2|41866.8|1147
1742479200000|2025-03-20 14:00:00|41930.7|41928.3|42030.2|42027.8|42061.7|42059.3|41926.7|41924.3|2157
1742479500000|2025-03-20 14:05:00|42030.7|42028.3|42050.2|42047.8|42078.7|42076.3|42008.7|42006.3|1447
1742479800000|2025-03-20 14:10:00|42050.7|42048.3|42071.2|42068.8|42073.2|42070.8|42039.2|42036.8|1049
1742480100000|2025-03-20 14:15:00|42071.7|42069.3|42105.7|42103.3|42126.2|42123.8|42033.2|42030.8|1522
1742480400000|2025-03-20 14:20:00|42104.7|42102.3|42162.7|42160.3|42171.2|42168.8|42091.7|42089.3|1934
1742480700000|2025-03-20 14:25:00|42161.2|42158.8|42173.2|42170.8|42203.2|42200.8|42157.2|42154.8|1455
1742481000000|2025-03-20 14:30:00|42172.7|42170.3|42159.2|42156.8|42181.2|42178.8|42146.2|42143.8|1056
1742481300000|2025-03-20 14:35:00|42162.2|42159.8|42179.2|42176.8|42209.7|42207.3|42141.2|42138.8|1259
1742481600000|2025-03-20 14:40:00|42179.7|42177.3|42233.2|42230.8|42252.2|42249.8|42172.2|42169.8|1397
1742481900000|2025-03-20 14:45:00|42233.7|42231.3|42230.7|42228.3|42249.2|42246.8|42219.2|42216.8|732
1742482200000|2025-03-20 14:50:00|42229.2|42226.8|42205.2|42202.8|42230.2|42227.8|42200.7|42198.3|900
1742482500000|2025-03-20 14:55:00|42205.7|42203.3|42200.7|42198.3|42222.7|42220.3|42190.2|42187.8|824
1742482800000|2025-03-20 15:00:00|42200.2|42197.8|42206.2|42203.8|42213.7|42211.3|42170.2|42167.8|1061
1742483100000|2025-03-20 15:05:00|42206.7|42204.3|42209.7|42207.3|42215.2|42212.8|42181.2|42178.8|467
1742483400000|2025-03-20 15:10:00|42209.2|42206.8|42195.7|42193.3|42220.2|42217.8|42187.2|42184.8|511
1742483700000|2025-03-20 15:15:00|42194.2|42191.8|42145.7|42143.3|42207.7|42205.3|42139.2|42136.8|665
1742484000000|2025-03-20 15:20:00|42146.2|42143.8|42159.7|42157.3|42172.2|42169.8|42134.7|42132.3|492
1742484300000|2025-03-20 15:25:00|42158.7|42156.3|42148.7|42146.3|42176.2|42173.8|42139.2|42136.8|482
1742484600000|2025-03-20 15:30:00|42148.2|42145.8|42104.2|42101.8|42155.2|42152.8|42085.2|42082.8|1312
1742484900000|2025-03-20 15:35:00|42103.7|42101.3|42133.2|42130.8|42135.7|42133.3|42083.2|42080.8|760
1742485200000|2025-03-20 15:40:00|42132.7|42130.3|42183.7|42181.3|42191.7|42189.3|42130.2|42127.8|573
1742485500000|2025-03-20 15:45:00|42183.2|42180.8|42194.2|42191.8|42207.2|42204.8|42161.2|42158.8|550
1742485800000|2025-03-20 15:50:00|42193.7|42191.3|42182.2|42179.8|42195.7|42193.3|42166.2|42163.8|328
1742486100000|2025-03-20 15:55:00|42181.7|42179.3|42121.2|42118.8|42182.2|42179.8|42112.7|42110.3|569
1742486400000|2025-03-20 16:00:00|42119.7|42117.3|42145.2|42142.8|42203.7|42201.3|42106.7|42104.3|1664
1742486700000|2025-03-20 16:05:00|42144.7|42142.3|42117.2|42114.8|42154.2|42151.8|42095.2|42092.8|745
1742487000000|2025-03-20 16:10:00|42116.7|42114.3|42121.7|42119.3|42124.2|42121.8|42073.2|42070.8|806
1742487300000|2025-03-20 16:15:00|42122.2|42119.8|42107.7|42105.3|42123.2|42120.8|42087.2|42084.8|380
1742487600000|2025-03-20 16:20:00|42107.2|42104.8|42079.7|42077.3|42107.2|42104.8|42074.2|42071.8|385
1742487900000|2025-03-20 16:25:00|42079.2|42076.8|42029.2|42026.8|42091.7|42089.3|42008.2|42005.8|1381
1742488200000|2025-03-20 16:30:00|42028.7|42026.3|42018.2|42015.8|42056.2|42053.8|42014.2|42011.8|923
1742488500000|2025-03-20 16:35:00|42018.7|42016.3|42048.2|42045.8|42065.2|42062.8|42003.2|42000.8|660
1742488800000|2025-03-20 16:40:00|42048.7|42046.3|42018.7|42016.3|42050.2|42047.8|42004.2|42001.8|716
1742489100000|2025-03-20 16:45:00|42017.2|42014.8|41988.2|41985.8|42034.2|42031.8|41986.2|41983.8|497
1742489400000|2025-03-20 16:50:00|41988.7|41986.3|42035.7|42033.3|42038.2|42035.8|41980.2|41977.8|536
1742489700000|2025-03-20 16:55:00|42035.2|42032.8|41991.2|41988.8|42044.2|42041.8|41983.2|41980.8|605
1742490000000|2025-03-20 17:00:00|41990.2|41987.8|42033.2|42030.8|42033.2|42030.8|41985.7|41983.3|438
1742490300000|2025-03-20 17:05:00|42032.7|42030.3|42056.2|42053.8|42064.2|42061.8|42019.7|42017.3|1060
1742490600000|2025-03-20 17:10:00|42055.7|42053.3|42049.2|42046.8|42062.7|42060.3|42030.2|42027.8|512
1742490900000|2025-03-20 17:15:00|42049.7|42047.3|42027.7|42025.3|42051.2|42048.8|42001.7|41999.3|515
1742491200000|2025-03-20 17:20:00|42027.2|42024.8|41953.2|41950.8|42031.7|42029.3|41950.2|41947.8|622
1742491500000|2025-03-20 17:25:00|41953.7|41951.3|41885.2|41882.8|41964.2|41961.8|41879.7|41877.3|960
1742491800000|2025-03-20 17:30:00|41887.2|41884.8|41924.7|41922.3|41942.2|41939.8|41883.2|41880.8|1011
1742492100000|2025-03-20 17:35:00|41924.2|41921.8|41955.2|41952.8|41961.7|41959.3|41906.2|41903.8|617
1742492400000|2025-03-20 17:40:00|41954.7|41952.3|41952.2|41949.8|41954.7|41952.3|41915.2|41912.8|435
1742492700000|2025-03-20 17:45:00|41949.2|41946.8|41954.2|41951.8|41996.2|41993.8|41947.2|41944.8|738
1742493000000|2025-03-20 17:50:00|41954.7|41952.3|41914.2|41911.8|41964.2|41961.8|41912.7|41910.3|433
1742493300000|2025-03-20 17:55:00|41913.7|41911.3|41917.2|41914.8|41923.7|41921.3|41885.2|41882.8|569
1742493600000|2025-03-20 18:00:00|41919.2|41916.8|41921.8|41919.4|41943.7|41941.3|41908.2|41905.8|491
1742493900000|2025-03-20 18:05:00|41921.3|41918.9|41928.2|41925.8|41946.3|41943.9|41908.8|41906.4|364
1742494200000|2025-03-20 18:10:00|41928.7|41926.3|41951.2|41948.8|41983.2|41980.8|41928.2|41925.8|559
1742494500000|2025-03-20 18:15:00|41950.7|41948.3|41948.2|41945.8|41966.7|41964.3|41938.2|41935.8|406
1742494800000|2025-03-20 18:20:00|41947.7|41945.3|41917.7|41915.3|41947.7|41945.3|41909.7|41907.3|529
1742495100000|2025-03-20 18:25:00|41918.2|41915.8|41865.2|41862.8|41923.7|41921.3|41860.7|41858.3|660
1742495400000|2025-03-20 18:30:00|41864.7|41862.3|41853.2|41850.8|41869.2|41866.8|41833.2|41830.8|836
1742495700000|2025-03-20 18:35:00|41853.7|41851.3|41899.2|41896.8|41912.7|41910.3|41851.2|41848.8|704
1742496000000|2025-03-20 18:40:00|41898.7|41896.3|41879.7|41877.3|41904.7|41902.3|41868.7|41866.3|404
1742496300000|2025-03-20 18:45:00|41879.2|41876.8|41925.2|41922.8|41927.2|41924.8|41874.7|41872.3|545
1742496600000|2025-03-20 18:50:00|41925.7|41923.3|41990.7|41988.3|41996.7|41994.3|41921.7|41919.3|787
1742496900000|2025-03-20 18:55:00|41992.7|41990.3|41901.7|41899.3|41999.7|41997.3|41892.7|41890.3|671
1742497200000|2025-03-20 19:00:00|41901.2|41898.8|41933.2|41930.8|41962.7|41960.3|41896.7|41894.3|599
1742497500000|2025-03-20 19:05:00|41933.7|41931.3|41914.2|41911.8|41956.2|41953.8|41910.7|41908.3|398
1742497800000|2025-03-20 19:10:00|41914.7|41912.3|41946.7|41944.3|41967.7|41965.3|41909.2|41906.8|410
1742498100000|2025-03-20 19:15:00|41946.2|41943.8|41972.2|41969.8|41982.2|41979.8|41939.7|41937.3|523
1742498400000|2025-03-20 19:20:00|41971.7|41969.3|41991.7|41989.3|42007.7|42005.3|41967.2|41964.8|759
1742498700000|2025-03-20 19:25:00|41992.2|41989.8|41893.2|41890.8|41994.2|41991.8|41885.2|41882.8|803
1742499000000|2025-03-20 19:30:00|41892.7|41890.3|41928.8|41926.4|41951.2|41948.8|41891.2|41888.8|656
1742499300000|2025-03-20 19:35:00|41928.3|41925.9|41916.3|41913.9|41957.8|41955.4|41905.3|41902.9|508
1742499600000|2025-03-20 19:40:00|41916.8|41914.4|41958.2|41955.8|41960.2|41957.8|41913.3|41910.9|372
1742499900000|2025-03-20 19:45:00|41959.2|41956.8|41997.7|41995.3|42001.7|41999.3|41956.2|41953.8|592
1742500200000|2025-03-20 19:50:00|41997.2|41994.8|41969.7|41967.3|42004.2|42001.8|41929.2|41926.8|1189
1742500500000|2025-03-20 19:55:00|41970.2|41967.8|41951.7|41949.3|42011.2|42008.8|41928.2|41925.8|2219
1742500800000|2025-03-20 20:00:00|41950.3|41947.9|41962|41957.2|41967.5|41962.7|41943|41938.2|1112
1742501100000|2025-03-20 20:05:00|41962.5|41957.7|41962|41957.2|41967|41962.2|41947.5|41942.7|476
1742501400000|2025-03-20 20:10:00|41961.5|41956.7|41963|41958.2|41973.5|41968.7|41961|41956.2|402
1742501700000|2025-03-20 20:15:00|41967|41962.2|41978.5|41973.7|41989.5|41984.7|41958.5|41953.7|584
1742502000000|2025-03-20 20:20:00|41977.5|41972.7|41975|41970.2|41981.5|41976.7|41971.5|41966.7|129
1742502300000|2025-03-20 20:25:00|41975.5|41970.7|41979.5|41974.7|41985|41980.2|41970|41965.2|156
1742502600000|2025-03-20 20:30:00|41979|41974.2|41975|41970.2|41979|41974.2|41970|41965.2|73
1742502900000|2025-03-20 20:35:00|41974.5|41969.7|41967|41962.2|41974.5|41969.7|41963.5|41958.7|109
1742503200000|2025-03-20 20:40:00|41966.5|41961.7|41967|41962.2|41967.5|41962.7|41960|41955.2|106
1742503500000|2025-03-20 20:45:00|41966.5|41961.7|41962|41957.2|41971|41966.2|41962|41957.2|157
1742503800000|2025-03-20 20:50:00|41961.5|41956.7|41971|41966.2|41971.5|41966.7|41959|41954.2|108
1742504100000|2025-03-20 20:55:00|41970.5|41965.7|41979|41969.2|41979|41974.2|41967.5|41962.7|89
1742504400000|2025-03-20 21:00:00|41979.2|41969.4|41977.4|41967.6|41979.2|41969.4|41976.4|41966.6|0
1742504700000|2025-03-20 21:05:00|41976.5|41966.7|41976.5|41966.7|41976.9|41967.1|41976|41966.2|0
1742505000000|2025-03-20 21:10:00|41977.4|41967.6|41980.8|41971|41980.8|41971|41973.3|41963.5|0
1742505300000|2025-03-20 21:15:00|41981.4|41971.6|41985.7|41975.9|41986.9|41977.1|41979.5|41969.7|0
1742505600000|2025-03-20 21:20:00|41985.2|41975.4|41977.9|41968.1|41985.2|41975.4|41977.9|41968.1|0
1742505900000|2025-03-20 21:25:00|41977.3|41967.5|41977.2|41967.4|41980.6|41970.8|41977.2|41967.4|0
1742506200000|2025-03-20 21:30:00|41978|41968.2|41976.7|41966.9|41979.3|41969.5|41976.1|41966.3|0
1742506500000|2025-03-20 21:35:00|41976.6|41966.8|41973.4|41963.6|41976.7|41966.9|41973.4|41963.6|0
1742506800000|2025-03-20 21:40:00|41970.5|41960.7|41970.1|41960.3|41972.1|41962.3|41968|41958.2|0
1742507100000|2025-03-20 21:45:00|41969.9|41960.1|41970.7|41960.9|41970.7|41960.9|41967.7|41957.9|0
1742507400000|2025-03-20 21:50:00|41969.3|41959.5|41970.5|41960.7|41972|41962.2|41969.3|41959.5|0
1742507700000|2025-03-20 21:55:00|41970.2|41960.4|41976.2|41966.4|41980.1|41970.3|41968.8|41959|0
1742508000000|2025-03-20 22:00:00|41960|41955.2|41954.5|41949.7|41962|41957.2|41943|41938.2|65
1742508300000|2025-03-20 22:05:00|41955|41950.2|41949|41944.2|41955|41950.2|41943.5|41938.7|63
1742508600000|2025-03-20 22:10:00|41950.5|41945.7|41958.3|41953.5|41958.7|41953.9|41948|41943.2|22
1742508900000|2025-03-20 22:15:00|41959.3|41954.5|41982.3|41977.5|41987.3|41982.5|41958.8|41954|43
1742509200000|2025-03-20 22:20:00|41982.8|41978|41982.8|41978|41983.3|41978.5|41964.8|41960|66
1742509500000|2025-03-20 22:25:00|41983.3|41978.5|41982.8|41978|41988.3|41983.5|41968.8|41964|91
1742509800000|2025-03-20 22:30:00|41982.3|41977.5|41985.3|41980.5|41989.8|41985|41976.8|41972|41
1742510100000|2025-03-20 22:35:00|41985.8|41981|41986.8|41982|41988.8|41984|41981.3|41976.5|11
1742510400000|2025-03-20 22:40:00|41987.3|41982.5|41983.8|41979|41987.8|41983|41974.8|41970|15
1742510700000|2025-03-20 22:45:00|41983.3|41978.5|41972.3|41967.5|41983.3|41978.5|41969.8|41965|27
1742511000000|2025-03-20 22:50:00|41971.8|41967|41967.8|41963|41974.8|41970|41965.8|41961|86
1742511300000|2025-03-20 22:55:00|41967.3|41962.5|41966.8|41962|41970.8|41966|41962.3|41957.5|8
1742511600000|2025-03-20 23:00:00|41966.3|41961.5|41944.8|41940|41969.3|41964.5|41944.3|41939.5|96
1742511900000|2025-03-20 23:05:00|41945.3|41940.5|41928.3|41923.5|41949.3|41944.5|41917.3|41912.5|177
1742512200000|2025-03-20 23:10:00|41928.8|41924|41927.8|41923|41931.8|41927|41925.3|41920.5|58
1742512500000|2025-03-20 23:15:00|41928.3|41923.5|41914.8|41910|41931.3|41926.5|41912.8|41908|59
1742512800000|2025-03-20 23:20:00|41915.3|41910.5|41909.3|41904.5|41919.8|41915|41908.3|41903.5|46
1742513100000|2025-03-20 23:25:00|41909.8|41905|41922.8|41918|41929.3|41924.5|41909.8|41905|46
1742513400000|2025-03-20 23:30:00|41923.3|41918.5|41920.8|41916|41923.3|41918.5|41909.8|41905|64
1742513700000|2025-03-20 23:35:00|41918.8|41914|41919.8|41915|41929.3|41924.5|41918.8|41914|15
1742514000000|2025-03-20 23:40:00|41920.3|41915.5|41929.8|41925|41929.8|41925|41920.3|41915.5|26
1742514300000|2025-03-20 23:45:00|41930.3|41925.5|41938.3|41933.5|41940.3|41935.5|41924.8|41920|75
1742514600000|2025-03-20 23:50:00|41936.8|41932|41955.3|41950.5|41959.3|41954.5|41934.3|41929.5|106
1742514900000|2025-03-20 23:55:00|41956.8|41952|41958.8|41954|41965.8|41961|41956.3|41951.5|82
1742515200000|2025-03-21 00:00:00|41958.3|41953.5|41978.3|41973.5|41981.3|41976.5|41948.8|41944|191
1742515500000|2025-03-21 00:05:00|41978.8|41974|41989.3|41984.5|41993.8|41989|41978.8|41974|88
1742515800000|2025-03-21 00:10:00|41988.8|41984|41989.8|41985|41993.8|41989|41985.8|41981|50
1742516100000|2025-03-21 00:15:00|41990.3|41985.5|41989.3|41984.5|41992.3|41987.5|41981.8|41977|63
1742516400000|2025-03-21 00:20:00|41988.3|41983.5|41987.3|41982.5|42000.8|41996|41985.3|41980.5|69
1742516700000|2025-03-21 00:25:00|41986.8|41982|41976.3|41971.5|41987.3|41982.5|41970.3|41965.5|73
1742517000000|2025-03-21 00:30:00|41976.8|41972|41982.3|41977.5|41998.3|41993.5|41975.3|41970.5|77
1742517300000|2025-03-21 00:35:00|41981.8|41977|41979.3|41974.5|41985.3|41980.5|41974.8|41970|31
1742517600000|2025-03-21 00:40:00|41978.8|41974|41976.3|41971.5|41980.3|41975.5|41970.3|41965.5|75
1742517900000|2025-03-21 00:45:00|41976.8|41972|41975.3|41970.5|41978.3|41973.5|41968.3|41963.5|35
1742518200000|2025-03-21 00:50:00|41975.8|41971|41982.3|41977.5|41984.3|41979.5|41971.3|41966.5|36
1742518500000|2025-03-21 00:55:00|41982.8|41978|41976.8|41972|41985.3|41980.5|41975.3|41970.5|46
1742518800000|2025-03-21 01:00:00|41976.3|41971.5|41978.3|41973.5|41984.3|41979.5|41975.3|41970.5|45
1742519100000|2025-03-21 01:05:00|41978.8|41974|41973.3|41968.5|41981.3|41976.5|41971.3|41966.5|45
1742519400000|2025-03-21 01:10:00|41972.8|41968|41968.3|41963.5|41977.3|41972.5|41962.3|41957.5|63
1742519700000|2025-03-21 01:15:00|41967.8|41963|41964.3|41959.5|41970.8|41966|41952.8|41948|33
1742520000000|2025-03-21 01:20:00|41963.8|41959|41977.3|41972.5|41978.3|41973.5|41963.8|41959|44
1742520300000|2025-03-21 01:25:00|41976.8|41972|41983.3|41978.5|41985.8|41981|41970.3|41965.5|56
1742520600000|2025-03-21 01:30:00|41983.8|41979|41989.8|41985|41992.3|41987.5|41975.8|41971|39
1742520900000|2025-03-21 01:35:00|41989.3|41984.5|41997.3|41992.5|42001.8|41997|41987.3|41982.5|71
1742521200000|2025-03-21 01:40:00|41997.8|41993|41991.8|41987|41998.3|41993.5|41990.3|41985.5|54
1742521500000|2025-03-21 01:45:00|41991.3|41986.5|41986.8|41982|41991.8|41987|41985.3|41980.5|32
1742521800000|2025-03-21 01:50:00|41987.3|41982.5|41996.3|41991.5|42002.3|41997.5|41986.3|41981.5|44
1742522100000|2025-03-21 01:55:00|41996.8|41992|41999.3|41994.5|42000.3|41995.5|41993.3|41988.5|26
1742522400000|2025-03-21 02:00:00|41998.3|41993.5|41992.3|41987.5|42001.3|41996.5|41992.3|41987.5|52
1742522700000|2025-03-21 02:05:00|41992.8|41988|41989.3|41984.5|41996.3|41991.5|41984.8|41980|60
1742523000000|2025-03-21 02:10:00|41988.8|41984|41986.3|41981.5|41990.8|41986|41976.8|41972|45
1742523300000|2025-03-21 02:15:00|41985.8|41981|41976.3|41971.5|41986.3|41981.5|41975.8|41971|38
1742523600000|2025-03-21 02:20:00|41976.8|41972|41964.3|41959.5|41977.3|41972.5|41959.8|41955|66
1742523900000|2025-03-21 02:25:00|41963.8|41959|41973.8|41969|41974.8|41970|41961.8|41957|46
1742524200000|2025-03-21 02:30:00|41974.3|41969.5|41964.3|41959.5|41976.3|41971.5|41963.3|41958.5|40
1742524500000|2025-03-21 02:35:00|41964.8|41960|41976.3|41971.5|41981.8|41977|41964.8|41960|48
1742524800000|2025-03-21 02:40:00|41976.8|41972|41976.3|41971.5|41979.3|41974.5|41970.8|41966|32
1742525100000|2025-03-21 02:45:00|41975.8|41971|41992.8|41988|41994.3|41989.5|41975.3|41970.5|44
1742525400000|2025-03-21 02:50:00|41993.3|41988.5|41994.3|41989.5|42000.3|41995.5|41993.3|41988.5|30
1742525700000|2025-03-21 02:55:00|41995.3|41990.5|41989.3|41984.5|41995.3|41990.5|41988.3|41983.5|35
1742526000000|2025-03-21 03:00:00|41989.8|41985|41973.3|41968.5|41991.8|41987|41967.3|41962.5|121
1742526300000|2025-03-21 03:05:00|41975.3|41970.5|41972.3|41967.5|41981.3|41976.5|41969.3|41964.5|51
1742526600000|2025-03-21 03:10:00|41972.8|41968|41972.3|41967.5|41974.3|41969.5|41963.3|41958.5|43
1742526900000|2025-03-21 03:15:00|41971.8|41967|41965.3|41960.5|41972.8|41968|41952.3|41947.5|100
1742527200000|2025-03-21 03:20:00|41964.8|41960|41969.8|41965|41971.3|41966.5|41962.8|41958|26
1742527500000|2025-03-21 03:25:00|41969.3|41964.5|41972.3|41967.5|41976.8|41972|41966.3|41961.5|30
1742527800000|2025-03-21 03:30:00|41971.8|41967|41964.3|41959.5|41975.8|41971|41962.3|41957.5|50
1742528100000|2025-03-21 03:35:00|41964.8|41960|41963.8|41959|41966.3|41961.5|41957.3|41952.5|20
1742528400000|2025-03-21 03:40:00|41964.3|41959.5|41964.3|41959.5|41967.8|41963|41961.3|41956.5|38
1742528700000|2025-03-21 03:45:00|41963.8|41959|41968.3|41963.5|41969.8|41965|41960.3|41955.5|41
1742529000000|2025-03-21 03:50:00|41967.8|41963|41967.3|41962.5|41971.3|41966.5|41964.3|41959.5|22
1742529300000|2025-03-21 03:55:00|41967.8|41963|41959.8|41955|41973.3|41968.5|41958.3|41953.5|28
1742529600000|2025-03-21 04:00:00|41959.3|41954.5|41965.8|41961|41965.8|41961|41958.3|41953.5|25
1742529900000|2025-03-21 04:05:00|41965.3|41960.5|41972.8|41968|41975.3|41970.5|41964.8|41960|10
1742530200000|2025-03-21 04:10:00|41973.3|41968.5|41968.3|41963.5|41973.3|41968.5|41966.8|41962|14
1742530500000|2025-03-21 04:15:00|41968.8|41964|41972.3|41967.5|41973.3|41968.5|41961.8|41957|13
1742530800000|2025-03-21 04:20:00|41972.8|41968|41965.3|41960.5|41974.8|41970|41963.3|41958.5|17
1742531100000|2025-03-21 04:25:00|41966.3|41961.5|41966.3|41961.5|41971.3|41966.5|41963.3|41958.5|22
1742531400000|2025-03-21 04:30:00|41966.8|41962|41958.3|41953.5|41968.3|41963.5|41957.8|41953|28
1742531700000|2025-03-21 04:35:00|41958.8|41954|41947.3|41942.5|41962.3|41957.5|41946.3|41941.5|53
1742532000000|2025-03-21 04:40:00|41946.8|41942|41936.3|41931.5|41947.3|41942.5|41934.3|41929.5|63
1742532300000|2025-03-21 04:45:00|41935.8|41931|41935.3|41930.5|41938.3|41933.5|41931.3|41926.5|26
1742532600000|2025-03-21 04:50:00|41935.8|41931|41931.3|41926.5|41940.8|41936|41928.3|41923.5|53
1742532900000|2025-03-21 04:55:00|41932.3|41927.5|41931.3|41926.5|41938.3|41933.5|41924.8|41920|44
1742533200000|2025-03-21 05:00:00|41930.8|41926|41925.3|41920.5|41930.8|41926|41919.3|41914.5|43
1742533500000|2025-03-21 05:05:00|41924.8|41920|41912.8|41908|41925.3|41920.5|41911.3|41906.5|131
1742533800000|2025-03-21 05:10:00|41913.3|41908.5|41914.8|41910|41922.3|41917.5|41909.3|41904.5|65
1742534100000|2025-03-21 05:15:00|41915.3|41910.5|41933.3|41928.5|41937.8|41933|41914.3|41909.5|52
1742534400000|2025-03-21 05:20:00|41932.8|41928|41926.8|41922|41934.3|41929.5|41925.8|41921|39
1742534700000|2025-03-21 05:25:00|41926.3|41921.5|41925.3|41920.5|41935.8|41931|41924.8|41920|60
1742535000000|2025-03-21 05:30:00|41925.8|41921|41922.3|41917.5|41928.8|41924|41920.3|41915.5|34
1742535300000|2025-03-21 05:35:00|41921.8|41917|41894.3|41889.5|41925.3|41920.5|41888.3|41883.5|94
1742535600000|2025-03-21 05:40:00|41894.8|41890|41873.8|41869|41899.8|41895|41873.3|41868.5|80
1742535900000|2025-03-21 05:45:00|41873.3|41868.5|41864.8|41860|41880.3|41875.5|41864.3|41859.5|157
1742536200000|2025-03-21 05:50:00|41865.3|41860.5|41892.3|41887.5|41892.8|41888|41864.8|41860|57
1742536500000|2025-03-21 05:55:00|41892.8|41888|41897.3|41892.5|41899.8|41895|41887.8|41883|51
1742536800000|2025-03-21 06:00:00|41896.7|41893.1|41904.7|41901.1|41911.7|41908.1|41890.7|41887.1|70
1742537100000|2025-03-21 06:05:00|41904.2|41900.6|41894.7|41891.1|41907.7|41904.1|41892.7|41889.1|28
1742537400000|2025-03-21 06:10:00|41895.2|41891.6|41906.2|41902.6|41909.7|41906.1|41893.7|41890.1|47
1742537700000|2025-03-21 06:15:00|41905.7|41902.1|41899.7|41896.1|41908.2|41904.6|41899.7|41896.1|39
1742538000000|2025-03-21 06:20:00|41899.2|41895.6|41905.2|41901.6|41905.2|41901.6|41897.7|41894.1|23
1742538300000|2025-03-21 06:25:00|41904.7|41901.1|41900.2|41896.6|41914.2|41910.6|41899.7|41896.1|55
1742538600000|2025-03-21 06:30:00|41900.7|41897.1|41891.7|41888.1|41911.7|41908.1|41889.7|41886.1|82
1742538900000|2025-03-21 06:35:00|41892.2|41888.6|41922.7|41919.1|41923.2|41919.6|41887.7|41884.1|68
1742539200000|2025-03-21 06:40:00|41923.2|41919.6|41921.7|41918.1|41924.7|41921.1|41912.2|41908.6|52
1742539500000|2025-03-21 06:45:00|41922.2|41918.6|41929.7|41926.1|41931.7|41928.1|41918.2|41914.6|44
1742539800000|2025-03-21 06:50:00|41929.2|41925.6|41950.7|41947.1|41952.2|41948.6|41929.2|41925.6|57
1742540100000|2025-03-21 06:55:00|41950.2|41946.6|41963.7|41960.1|41964.7|41961.1|41949.2|41945.6|73
1742540400000|2025-03-21 07:00:00|41964.7|41961.1|41955.2|41951.6|41972.7|41969.1|41953.7|41950.1|159
1742540700000|2025-03-21 07:05:00|41955.7|41952.1|41938.7|41935.1|41956.7|41953.1|41937.7|41934.1|70
1742541000000|2025-03-21 07:10:00|41939.7|41936.1|41933.2|41929.6|41943.2|41939.6|41929.7|41926.1|61
1742541300000|2025-03-21 07:15:00|41932.7|41929.1|41917.7|41914.1|41932.7|41929.1|41906.7|41903.1|88
1742541600000|2025-03-21 07:20:00|41917.2|41913.6|41906.2|41902.6|41917.2|41913.6|41903.7|41900.1|76
1742541900000|2025-03-21 07:25:00|41905.7|41902.1|41888.2|41884.6|41906.7|41903.1|41887.7|41884.1|53
1742542200000|2025-03-21 07:30:00|41887.7|41884.1|41873.7|41870.1|41896.2|41892.6|41868.7|41865.1|104
1742542500000|2025-03-21 07:35:00|41873.2|41869.6|41855.7|41852.1|41876.7|41873.1|41855.7|41852.1|203
1742542800000|2025-03-21 07:40:00|41855.2|41851.6|41854.7|41851.1|41867.7|41864.1|41843.7|41840.1|144
1742543100000|2025-03-21 07:45:00|41854.2|41850.6|41853.7|41850.1|41863.7|41860.1|41842.7|41839.1|92
1742543400000|2025-03-21 07:50:00|41853.2|41849.6|41872.7|41869.1|41874.7|41871.1|41848.7|41845.1|103
1742543700000|2025-03-21 07:55:00|41873.2|41869.6|41876.2|41872.6|41887.2|41883.6|41872.7|41869.1|214
1742544000000|2025-03-21 08:00:00|41875.7|41872.1|41905.7|41902.1|41908.2|41904.6|41848.7|41845.1|545
1742544300000|2025-03-21 08:05:00|41905.2|41901.6|41893.7|41890.1|41928.2|41924.6|41893.2|41889.6|274
1742544600000|2025-03-21 08:10:00|41894.2|41890.6|41891.7|41888.1|41897.7|41894.1|41868.7|41865.1|223
1742544900000|2025-03-21 08:15:00|41892.2|41888.6|41843.7|41840.1|41895.2|41891.6|41841.2|41837.6|313
1742545200000|2025-03-21 08:20:00|41844.2|41840.6|41785.2|41781.6|41844.7|41841.1|41773.7|41770.1|602
1742545500000|2025-03-21 08:25:00|41784.7|41781.1|41776.7|41773.1|41798.2|41794.6|41765.2|41761.6|454
1742545800000|2025-03-21 08:30:00|41777.2|41773.6|41762.7|41759.1|41789.2|41785.6|41762.2|41758.6|502
1742546100000|2025-03-21 08:35:00|41763.2|41759.6|41782.7|41779.1|41801.7|41798.1|41763.2|41759.6|412
1742546400000|2025-03-21 08:40:00|41781.7|41778.1|41757.7|41754.1|41804.7|41801.1|41743.7|41740.1|432
1742546700000|2025-03-21 08:45:00|41756.2|41752.6|41761.2|41757.6|41783.7|41780.1|41756.2|41752.6|317
1742547000000|2025-03-21 08:50:00|41761.7|41758.1|41783.2|41779.6|41786.7|41783.1|41749.7|41746.1|224
1742547300000|2025-03-21 08:55:00|41783.7|41780.1|41794.2|41790.6|41798.7|41795.1|41781.2|41777.6|217
1742547600000|2025-03-21 09:00:00|41794.7|41791.1|41772.7|41769.1|41802.2|41798.6|41764.2|41760.6|216
1742547900000|2025-03-21 09:05:00|41769.7|41766.1|41793.2|41789.6|41793.7|41790.1|41764.2|41760.6|214
1742548200000|2025-03-21 09:10:00|41792.7|41789.1|41804.7|41801.1|41807.2|41803.6|41778.7|41775.1|151
1742548500000|2025-03-21 09:15:00|41804.2|41800.6|41782.7|41779.1|41805.2|41801.6|41780.2|41776.6|148
1742548800000|2025-03-21 09:20:00|41782.2|41778.6|41796.2|41792.6|41803.7|41800.1|41774.2|41770.6|164
1742549100000|2025-03-21 09:25:00|41795.7|41792.1|41803.2|41799.6|41815.7|41812.1|41793.2|41789.6|96
1742549400000|2025-03-21 09:30:00|41802.7|41799.1|41817.2|41813.6|41828.2|41824.6|41794.7|41791.1|150
1742549700000|2025-03-21 09:35:00|41817.7|41814.1|41826.7|41823.1|41826.7|41823.1|41812.7|41809.1|106
1742550000000|2025-03-21 09:40:00|41827.2|41823.6|41829.2|41825.6|41836.7|41833.1|41824.2|41820.6|125
1742550300000|2025-03-21 09:45:00|41828.2|41824.6|41823.2|41819.6|41832.7|41829.1|41820.7|41817.1|64
1742550600000|2025-03-21 09:50:00|41822.7|41819.1|41811.2|41807.6|41824.7|41821.1|41809.7|41806.1|92
1742550900000|2025-03-21 09:55:00|41810.7|41807.1|41816.7|41813.1|41819.7|41816.1|41802.2|41798.6|77
1742551200000|2025-03-21 10:00:00|41817.2|41813.6|41856.2|41852.6|41856.7|41853.1|41815.7|41812.1|317
1742551500000|2025-03-21 10:05:00|41853.7|41850.1|41850.2|41846.6|41858.2|41854.6|41847.7|41844.1|150
1742551800000|2025-03-21 10:10:00|41850.7|41847.1|41873.7|41870.1|41874.7|41871.1|41838.2|41834.6|257
1742552100000|2025-03-21 10:15:00|41873.2|41869.6|41862.7|41859.1|41884.2|41880.6|41860.2|41856.6|137
1742552400000|2025-03-21 10:20:00|41862.2|41858.6|41847.7|41844.1|41863.7|41860.1|41843.2|41839.6|149
1742552700000|2025-03-21 10:25:00|41846.7|41843.1|41845.7|41842.1|41850.7|41847.1|41839.2|41835.6|119
1742553000000|2025-03-21 10:30:00|41845.2|41841.6|41817.7|41814.1|41850.2|41846.6|41809.7|41806.1|431
1742553300000|2025-03-21 10:35:00|41817.2|41813.6|41807.7|41804.1|41822.7|41819.1|41801.7|41798.1|193
1742553600000|2025-03-21 10:40:00|41808.2|41804.6|41819.7|41816.1|41832.2|41828.6|41807.7|41804.1|196
1742553900000|2025-03-21 10:45:00|41819.2|41815.6|41835.2|41831.6|41843.2|41839.6|41817.7|41814.1|148
1742554200000|2025-03-21 10:50:00|41835.7|41832.1|41864.2|41860.6|41867.7|41864.1|41833.7|41830.1|177
1742554500000|2025-03-21 10:55:00|41864.7|41861.1|41856.7|41853.1|41865.2|41861.6|41848.7|41845.1|192
1742554800000|2025-03-21 11:00:00|41856.2|41852.6|41843.7|41840.1|41856.7|41853.1|41836.7|41833.1|232
1742555100000|2025-03-21 11:05:00|41842.7|41839.1|41835.7|41832.1|41854.7|41851.1|41826.7|41823.1|182
1742555400000|2025-03-21 11:10:00|41836.2|41832.6|41840.7|41837.1|41844.7|41841.1|41821.7|41818.1|138
1742555700000|2025-03-21 11:15:00|41840.2|41836.6|41838.7|41835.1|41845.2|41841.6|41832.2|41828.6|184
1742556000000|2025-03-21 11:20:00|41838.2|41834.6|41830.2|41826.6|41843.2|41839.6|41828.2|41824.6|70
1742556300000|2025-03-21 11:25:00|41829.7|41826.1|41844.7|41841.1|41854.2|41850.6|41823.7|41820.1|102
1742556600000|2025-03-21 11:30:00|41844.2|41840.6|41839.7|41836.1|41849.7|41846.1|41833.7|41830.1|103
1742556900000|2025-03-21 11:35:00|41838.7|41835.1|41846.7|41843.1|41851.7|41848.1|41832.2|41828.6|99
1742557200000|2025-03-21 11:40:00|41846.2|41842.6|41831.7|41828.1|41853.2|41849.6|41829.7|41826.1|86
1742557500000|2025-03-21 11:45:00|41832.2|41828.6|41824.7|41821.1|41842.7|41839.1|41820.7|41817.1|95
1742557800000|2025-03-21 11:50:00|41825.2|41821.6|41796.7|41793.1|41829.2|41825.6|41795.7|41792.1|242
1742558100000|2025-03-21 11:55:00|41796.2|41792.6|41815.7|41812.1|41822.7|41819.1|41792.7|41789.1|231
1742558400000|2025-03-21 12:00:00|41815.2|41811.6|41848.2|41844.6|41851.7|41848.1|41810.7|41807.1|214
1742558700000|2025-03-21 12:05:00|41847.7|41844.1|41843.2|41839.6|41851.2|41847.6|41836.7|41833.1|187
1742559000000|2025-03-21 12:10:00|41843.7|41840.1|41862.7|41859.1|41871.7|41868.1|41843.2|41839.6|244
1742559300000|2025-03-21 12:15:00|41862.2|41858.6|41843.7|41840.1|41864.7|41861.1|41830.2|41826.6|237
1742559600000|2025-03-21 12:20:00|41843.2|41839.6|41828.2|41824.6|41847.2|41843.6|41817.2|41813.6|143
1742559900000|2025-03-21 12:25:00|41828.7|41825.1|41810.2|41806.6|41828.7|41825.1|41803.7|41800.1|167
1742560200000|2025-03-21 12:30:00|41809.7|41806.1|41789.2|41785.6|41822.7|41819.1|41787.2|41783.6|295
1742560500000|2025-03-21 12:35:00|41789.7|41786.1|41754.2|41750.6|41800.2|41796.6|41746.7|41743.1|490
1742560800000|2025-03-21 12:40:00|41753.7|41750.1|41644.7|41641.1|41754.2|41750.6|41642.7|41639.1|1602
1742561100000|2025-03-21 12:45:00|41644.2|41640.6|41692.2|41688.6|41703.7|41700.1|41639.7|41636.1|645
1742561400000|2025-03-21 12:50:00|41691.7|41688.1|41661.7|41658.1|41694.7|41691.1|41650.7|41647.1|781
1742561700000|2025-03-21 12:55:00|41661.2|41657.6|41639.2|41635.6|41675.2|41671.6|41634.7|41631.1|393
1742562000000|2025-03-21 13:00:00|41639.7|41636.1|41625.2|41621.6|41648.7|41645.1|41603.7|41600.1|1082
1742562300000|2025-03-21 13:05:00|41624.7|41621.1|41603.7|41600.1|41639.2|41635.6|41597.2|41593.6|693
1742562600000|2025-03-21 13:10:00|41602.7|41599.1|41591.7|41588.1|41617.2|41613.6|41584.7|41581.1|440
1742562900000|2025-03-21 13:15:00|41592.2|41588.6|41611.7|41608.1|41620.7|41617.1|41589.2|41585.6|786
1742563200000|2025-03-21 13:20:00|41612.2|41608.6|41559.7|41556.1|41622.7|41619.1|41558.7|41555.1|806
1742563500000|2025-03-21 13:25:00|41560.2|41556.6|41613.2|41609.6|41615.2|41611.6|41535.2|41531.6|2862
1742563800000|2025-03-21 13:30:00|41613.7|41610.1|41579.6|41577.2|41626.6|41624.2|41481.1|41478.7|5605
1742564100000|2025-03-21 13:35:00|41579.1|41576.7|41545.6|41543.2|41588.1|41585.7|41506.1|41503.7|1852
1742564400000|2025-03-21 13:40:00|41545.1|41542.7|41575.1|41572.7|41610.1|41607.7|41524.6|41522.2|1825
1742564700000|2025-03-21 13:45:00|41575.6|41573.2|41554.1|41551.7|41596.1|41593.7|41524.1|41521.7|1615
1742565000000|2025-03-21 13:50:00|41553.1|41550.7|41531.6|41529.2|41565.6|41563.2|41460.1|41457.7|1891
1742565300000|2025-03-21 13:55:00|41532.1|41529.7|41551.6|41549.2|41563.6|41561.2|41513.1|41510.7|1119
1742565600000|2025-03-21 14:00:00|41552.6|41550.2|41508.6|41506.2|41558.6|41556.2|41493.1|41490.7|1156
1742565900000|2025-03-21 14:05:00|41509.1|41506.7|41451.1|41448.7|41522.6|41520.2|41447.1|41444.7|1449
1742566200000|2025-03-21 14:10:00|41449.1|41446.7|41489.1|41486.7|41500.1|41497.7|41421.1|41418.7|1431
1742566500000|2025-03-21 14:15:00|41489.6|41487.2|41531.1|41528.7|41535.1|41532.7|41459.1|41456.7|868
1742566800000|2025-03-21 14:20:00|41530.6|41528.2|41559.1|41556.7|41566.6|41564.2|41499.1|41496.7|996
1742567100000|2025-03-21 14:25:00|41561.1|41558.7|41560.1|41557.7|41576.1|41573.7|41537.6|41535.2|647
1742567400000|2025-03-21 14:30:00|41558.6|41556.2|41570.1|41567.7|41594.1|41591.7|41548.6|41546.2|796
1742567700000|2025-03-21 14:35:00|41570.6|41568.2|41542.1|41539.7|41580.1|41577.7|41537.6|41535.2|647
1742568000000|2025-03-21 14:40:00|41541.6|41539.2|41603.1|41600.7|41611.6|41609.2|41528.6|41526.2|1051
1742568300000|2025-03-21 14:45:00|41605.1|41602.7|41609.6|41607.2|41613.6|41611.2|41580.1|41577.7|681
1742568600000|2025-03-21 14:50:00|41609.1|41606.7|41640.6|41638.2|41642.1|41639.7|41605.6|41603.2|995
1742568900000|2025-03-21 14:55:00|41641.1|41638.7|41713.1|41710.7|41716.1|41713.7|41639.1|41636.7|1524
1742569200000|2025-03-21 15:00:00|41717.1|41714.7|41720.1|41717.7|41737.6|41735.2|41700.1|41697.7|1454
1742569500000|2025-03-21 15:05:00|41721.6|41719.2|41750.1|41747.7|41756.6|41754.2|41704.1|41701.7|982
1742569800000|2025-03-21 15:10:00|41748.6|41746.2|41699.1|41696.7|41762.6|41760.2|41697.6|41695.2|1026
1742570100000|2025-03-21 15:15:00|41698.6|41696.2|41695.1|41692.7|41729.1|41726.7|41673.6|41671.2|901
1742570400000|2025-03-21 15:20:00|41694.6|41692.2|41701.1|41698.7|41707.6|41705.2|41676.1|41673.7|507
1742570700000|2025-03-21 15:25:00|41700.6|41698.2|41684.6|41682.2|41713.1|41710.7|41677.1|41674.7|865
1742571000000|2025-03-21 15:30:00|41685.1|41682.7|41700.1|41697.7|41730.6|41728.2|41673.6|41671.2|604
1742571300000|2025-03-21 15:35:00|41699.6|41697.2|41691.6|41689.2|41715.1|41712.7|41682.6|41680.2|348
1742571600000|2025-03-21 15:40:00|41692.1|41689.7|41635.1|41632.7|41704.1|41701.7|41624.1|41621.7|924
1742571900000|2025-03-21 15:45:00|41635.6|41633.2|41648.1|41645.7|41673.1|41670.7|41629.1|41626.7|438
1742572200000|2025-03-21 15:50:00|41648.6|41646.2|41645.6|41643.2|41662.6|41660.2|41594.1|41591.7|1452
1742572500000|2025-03-21 15:55:00|41646.1|41643.7|41659.1|41656.7|41690.1|41687.7|41644.1|41641.7|526
1742572800000|2025-03-21 16:00:00|41658.6|41656.2|41686.6|41684.2|41707.1|41704.7|41627.1|41624.7|1675
1742573100000|2025-03-21 16:05:00|41686.1|41683.7|41727.1|41724.7|41733.1|41730.7|41676.1|41673.7|665
1742573400000|2025-03-21 16:10:00|41726.1|41723.7|41767.6|41765.2|41798.6|41796.2|41725.1|41722.7|1051
1742573700000|2025-03-21 16:15:00|41768.6|41766.2|41828.1|41825.7|41841.6|41839.2|41765.1|41762.7|887
1742574000000|2025-03-21 16:20:00|41828.6|41826.2|41869.1|41866.7|41873.6|41871.2|41822.1|41819.7|930
1742574300000|2025-03-21 16:25:00|41869.6|41867.2|41875.1|41872.7|41892.1|41889.7|41848.1|41845.7|713
1742574600000|2025-03-21 16:30:00|41874.6|41872.2|41867.6|41865.2|41884.1|41881.7|41844.1|41841.7|702
1742574900000|2025-03-21 16:35:00|41868.1|41865.7|41865.6|41863.2|41868.6|41866.2|41833.1|41830.7|541
1742575200000|2025-03-21 16:40:00|41865.1|41862.7|41846.6|41844.2|41881.1|41878.7|41842.1|41839.7|559
1742575500000|2025-03-21 16:45:00|41847.6|41845.2|41905.6|41903.2|41916.1|41913.7|41847.1|41844.7|553
1742575800000|2025-03-21 16:50:00|41905.1|41902.7|41885.6|41883.2|41919.1|41916.7|41884.1|41881.7|393
1742576100000|2025-03-21 16:55:00|41885.1|41882.7|41957.6|41955.2|41961.1|41958.7|41876.6|41874.2|690
1742576400000|2025-03-21 17:00:00|41958.1|41955.7|41915.6|41913.2|41958.1|41955.7|41898.6|41896.2|514
1742576700000|2025-03-21 17:05:00|41915.1|41912.7|41944.1|41941.7|41949.1|41946.7|41913.1|41910.7|340
1742577000000|2025-03-21 17:10:00|41944.6|41942.2|41914.1|41911.7|41953.1|41950.7|41902.6|41900.2|364
1742577300000|2025-03-21 17:15:00|41913.6|41911.2|41891.1|41888.7|41924.1|41921.7|41889.6|41887.2|386
1742577600000|2025-03-21 17:20:00|41890.6|41888.2|41920.1|41917.7|41928.1|41925.7|41879.6|41877.2|451
1742577900000|2025-03-21 17:25:00|41919.6|41917.2|41869.6|41867.2|41927.1|41924.7|41865.1|41862.7|397
1742578200000|2025-03-21 17:30:00|41870.1|41867.7|41864.1|41861.7|41874.6|41872.2|41828.6|41826.2|428
1742578500000|2025-03-21 17:35:00|41863.6|41861.2|41902.1|41899.7|41903.1|41900.7|41861.1|41858.7|314
1742578800000|2025-03-21 17:40:00|41901.6|41899.2|41932.1|41929.7|41951.6|41949.2|41897.6|41895.2|398
1742579100000|2025-03-21 17:45:00|41932.6|41930.2|41981.1|41978.7|41987.1|41984.7|41931.1|41928.7|696
1742579400000|2025-03-21 17:50:00|41980.6|41978.2|41990.6|41988.2|42008.6|42006.2|41977.6|41975.2|704
1742579700000|2025-03-21 17:55:00|41990.1|41987.7|41942.6|41940.2|41994.6|41992.2|41937.1|41934.7|482
1742580000000|2025-03-21 18:00:00|41945.6|41943.2|41935.6|41933.2|41956.6|41954.2|41927.1|41924.7|465
1742580300000|2025-03-21 18:05:00|41936.1|41933.7|41907.6|41905.2|41936.1|41933.7|41883.1|41880.7|429
1742580600000|2025-03-21 18:10:00|41907.1|41904.7|41904.6|41902.2|41925.1|41922.7|41884.1|41881.7|488
1742580900000|2025-03-21 18:15:00|41905.1|41902.7|41928.1|41925.7|41928.6|41926.2|41890.1|41887.7|289
1742581200000|2025-03-21 18:20:00|41927.6|41925.2|41880.1|41877.7|41932.6|41930.2|41867.1|41864.7|415
1742581500000|2025-03-21 18:25:00|41880.6|41878.2|41851.6|41849.2|41880.6|41878.2|41847.6|41845.2|328
1742581800000|2025-03-21 18:30:00|41852.1|41849.7|41882.1|41879.7|41896.6|41894.2|41850.6|41848.2|285
1742582100000|2025-03-21 18:35:00|41881.6|41879.2|41910.1|41907.7|41924.1|41921.7|41871.6|41869.2|248
1742582400000|2025-03-21 18:40:00|41909.6|41907.2|41920.1|41917.7|41928.6|41926.2|41903.6|41901.2|229
1742582700000|2025-03-21 18:45:00|41919.6|41917.2|41895.1|41892.7|41925.1|41922.7|41865.1|41862.7|296
1742583000000|2025-03-21 18:50:00|41893.6|41891.2|41879.6|41877.2|41902.6|41900.2|41863.6|41861.2|254
1742583300000|2025-03-21 18:55:00|41880.1|41877.7|41878.1|41875.7|41903.1|41900.7|41874.1|41871.7|232
1742583600000|2025-03-21 19:00:00|41877.1|41874.7|41854.1|41851.7|41885.6|41883.2|41839.1|41836.7|472
1742583900000|2025-03-21 19:05:00|41853.6|41851.2|41849.6|41847.2|41875.6|41873.2|41839.6|41837.2|278
1742584200000|2025-03-21 19:10:00|41849.1|41846.7|41864.1|41861.7|41865.6|41863.2|41820.1|41817.7|514
1742584500000|2025-03-21 19:15:00|41862.1|41859.7|41865.1|41862.7|41875.1|41872.7|41844.1|41841.7|254
1742584800000|2025-03-21 19:20:00|41864.6|41862.2|41876.1|41873.7|41884.1|41881.7|41821.6|41819.2|343
1742585100000|2025-03-21 19:25:00|41875.6|41873.2|41847.1|41844.7|41879.1|41876.7|41828.1|41825.7|261
1742585400000|2025-03-21 19:30:00|41846.6|41844.2|41846.1|41843.7|41855.1|41852.7|41828.1|41825.7|355
1742585700000|2025-03-21 19:35:00|41844.6|41842.2|41859.6|41857.2|41886.1|41883.7|41827.1|41824.7|436
1742586000000|2025-03-21 19:40:00|41860.1|41857.7|41861.6|41859.2|41867.6|41865.2|41827.1|41824.7|584
1742586300000|2025-03-21 19:45:00|41862.1|41859.7|41864.1|41861.7|41875.1|41872.7|41849.6|41847.2|658
1742586600000|2025-03-21 19:50:00|41863.6|41861.2|41924.1|41921.7|41926.1|41923.7|41851.6|41849.2|1499
1742586900000|2025-03-21 19:55:00|41924.6|41922.2|41971.1|41968.7|42008.1|42005.7|41923.1|41920.7|5022
1742587200000|2025-03-21 20:00:00|41970.6|41968.2|41985.3|41980.5|42001.3|41996.5|41959.8|41955|1347
1742587500000|2025-03-21 20:05:00|41985.8|41981|42006.8|42002|42009.8|42005|41978.8|41974|688
1742587800000|2025-03-21 20:10:00|42007.3|42002.5|42001.3|41996.5|42012.8|42008|41991.3|41986.5|502
1742588100000|2025-03-21 20:15:00|42002.3|41997.5|41997.3|41992.5|42009.3|42004.5|41989.8|41985|152
1742588400000|2025-03-21 20:20:00|41996.8|41992|41985.8|41981|41996.8|41992|41983.8|41979|174
1742588700000|2025-03-21 20:25:00|41986.3|41981.5|41991.3|41986.5|41993.8|41989|41978.8|41974|124
1742589000000|2025-03-21 20:30:00|41990.8|41986|42001.3|41996.5|42002.3|41997.5|41989.8|41985|193
1742589300000|2025-03-21 20:35:00|42001.8|41997|42007.3|42002.5|42011.3|42006.5|42000.3|41995.5|136
1742589600000|2025-03-21 20:40:00|42006.3|42001.5|41992.3|41987.5|42007.3|42002.5|41991.8|41987|98
1742589900000|2025-03-21 20:45:00|41990.3|41985.5|41991.8|41987|41994.8|41990|41980.3|41975.5|111
1742590200000|2025-03-21 20:50:00|41991.3|41986.5|41986.8|41982|41991.8|41987|41982.8|41978|39
1742590500000|2025-03-21 20:55:00|41986.3|41981.5|42000.7|41990.9|42003.9|41995.5|41983.3|41978.5|180
1742767200000|2025-03-23 22:00:00|42160.3|42155.5|42188.8|42184|42225.3|42220.5|42139.8|42135|343
1742767500000|2025-03-23 22:05:00|42188.3|42183.5|42178.3|42173.5|42193.3|42188.5|42173.3|42168.5|86
1742767800000|2025-03-23 22:10:00|42177.8|42173|42190|42185.2|42194.5|42189.7|42177.8|42173|79
1742768100000|2025-03-23 22:15:00|42190.5|42185.7|42178|42173.2|42201.5|42196.7|42176|42171.2|69
1742768400000|2025-03-23 22:20:00|42178.5|42173.7|42161.5|42156.7|42180.5|42175.7|42156|42151.2|197
1742768700000|2025-03-23 22:25:00|42162|42157.2|42179|42174.2|42182|42177.2|42161.5|42156.7|65
1742769000000|2025-03-23 22:30:00|42178.5|42173.7|42176|42171.2|42181|42176.2|42163|42158.2|75
1742769300000|2025-03-23 22:35:00|42176.5|42171.7|42164|42159.2|42181|42176.2|42161.5|42156.7|59
1742769600000|2025-03-23 22:40:00|42164.5|42159.7|42167.1|42162.3|42178.6|42173.8|42161.6|42156.8|142
1742769900000|2025-03-23 22:45:00|42166.6|42161.8|42162.1|42157.3|42171.1|42166.3|42160.1|42155.3|96
1742770200000|2025-03-23 22:50:00|42162.6|42157.8|42146.1|42141.3|42163.1|42158.3|42145.1|42140.3|79
1742770500000|2025-03-23 22:55:00|42146.6|42141.8|42152.1|42147.3|42159.1|42154.3|42146.1|42141.3|20
1742770800000|2025-03-23 23:00:00|42153.6|42148.8|42145.1|42140.3|42159.6|42154.8|42140.1|42135.3|58
1742771100000|2025-03-23 23:05:00|42146.1|42141.3|42153.1|42148.3|42159.1|42154.3|42144.6|42139.8|31
1742771400000|2025-03-23 23:10:00|42152.6|42147.8|42156.1|42151.3|42160.1|42155.3|42152.1|42147.3|28
1742771700000|2025-03-23 23:15:00|42155.6|42150.8|42164.6|42159.8|42166.1|42161.3|42155.1|42150.3|26
1742772000000|2025-03-23 23:20:00|42164.1|42159.3|42155.1|42150.3|42164.1|42159.3|42153.1|42148.3|19
1742772300000|2025-03-23 23:25:00|42155.6|42150.8|42165.6|42160.8|42170.1|42165.3|42153.1|42148.3|70
1742772600000|2025-03-23 23:30:00|42166.1|42161.3|42167.1|42162.3|42167.6|42162.8|42150.1|42145.3|128
1742772900000|2025-03-23 23:35:00|42167.6|42162.8|42176.6|42171.8|42181.6|42176.8|42164.1|42159.3|31
1742773200000|2025-03-23 23:40:00|42177.1|42172.3|42181.1|42176.3|42181.1|42176.3|42171.1|42166.3|54
1742773500000|2025-03-23 23:45:00|42181.6|42176.8|42180.6|42175.8|42190.6|42185.8|42173.1|42168.3|100
1742773800000|2025-03-23 23:50:00|42181.1|42176.3|42181.6|42176.8|42185.6|42180.8|42175.1|42170.3|93
1742774100000|2025-03-23 23:55:00|42182.1|42177.3|42198.1|42193.3|42202.1|42197.3|42180.6|42175.8|137
1742774400000|2025-03-24 00:00:00|42198.6|42193.8|42214.6|42209.8|42224.1|42219.3|42188.1|42183.3|327
1742774700000|2025-03-24 00:05:00|42214.1|42209.3|42222.1|42217.3|42224.1|42219.3|42214.1|42209.3|126
1742775000000|2025-03-24 00:10:00|42221.6|42216.8|42202.6|42197.8|42221.6|42216.8|42201.6|42196.8|114
1742775300000|2025-03-24 00:15:00|42203.6|42198.8|42201.1|42196.3|42210.6|42205.8|42198.6|42193.8|77
1742775600000|2025-03-24 00:20:00|42201.6|42196.8|42194.1|42189.3|42201.6|42196.8|42187.6|42182.8|130
1742775900000|2025-03-24 00:25:00|42194.6|42189.8|42213.6|42208.8|42217.6|42212.8|42194.6|42189.8|88
1742776200000|2025-03-24 00:30:00|42212.6|42207.8|42193.1|42188.3|42216.1|42211.3|42189.6|42184.8|168
1742776500000|2025-03-24 00:35:00|42192.6|42187.8|42189.6|42184.8|42193.6|42188.8|42182.1|42177.3|72
1742776800000|2025-03-24 00:40:00|42188.1|42183.3|42192.1|42187.3|42194.6|42189.8|42184.6|42179.8|25
1742777100000|2025-03-24 00:45:00|42192.6|42187.8|42201.6|42196.8|42202.6|42197.8|42190.6|42185.8|47
1742777400000|2025-03-24 00:50:00|42201.1|42196.3|42204.1|42199.3|42206.1|42201.3|42198.6|42193.8|43
1742777700000|2025-03-24 00:55:00|42203.6|42198.8|42213.6|42208.8|42217.1|42212.3|42202.6|42197.8|43
1742778000000|2025-03-24 01:00:00|42212.6|42207.8|42207.6|42202.8|42216.6|42211.8|42203.1|42198.3|72
1742778300000|2025-03-24 01:05:00|42208.1|42203.3|42200.6|42195.8|42208.1|42203.3|42194.1|42189.3|72
1742778600000|2025-03-24 01:10:00|42201.1|42196.3|42207.6|42202.8|42208.1|42203.3|42198.6|42193.8|29
1742778900000|2025-03-24 01:15:00|42207.1|42202.3|42205.6|42200.8|42208.6|42203.8|42203.6|42198.8|56
1742779200000|2025-03-24 01:20:00|42206.1|42201.3|42217.1|42212.3|42219.1|42214.3|42201.1|42196.3|62
1742779500000|2025-03-24 01:25:00|42216.6|42211.8|42205.6|42200.8|42217.6|42212.8|42201.6|42196.8|72
1742779800000|2025-03-24 01:30:00|42206.1|42201.3|42206.6|42201.8|42210.6|42205.8|42200.6|42195.8|35
1742780100000|2025-03-24 01:35:00|42206.1|42201.3|42209.1|42204.3|42216.1|42211.3|42203.6|42198.8|35
1742780400000|2025-03-24 01:40:00|42209.6|42204.8|42198.6|42193.8|42216.6|42211.8|42193.6|42188.8|161
1742780700000|2025-03-24 01:45:00|42199.6|42194.8|42212.1|42207.3|42212.1|42207.3|42199.6|42194.8|41
1742781000000|2025-03-24 01:50:00|42211.6|42206.8|42212.6|42207.8|42215.6|42210.8|42207.6|42202.8|26
1742781300000|2025-03-24 01:55:00|42212.1|42207.3|42215.1|42210.3|42216.6|42211.8|42209.6|42204.8|42
1742781600000|2025-03-24 02:00:00|42215.6|42210.8|42212.6|42207.8|42217.1|42212.3|42208.6|42203.8|46
1742781900000|2025-03-24 02:05:00|42213.1|42208.3|42216.1|42211.3|42220.6|42215.8|42212.6|42207.8|38
1742782200000|2025-03-24 02:10:00|42216.6|42211.8|42202.6|42197.8|42216.6|42211.8|42202.1|42197.3|46
1742782500000|2025-03-24 02:15:00|42203.1|42198.3|42208.6|42203.8|42209.6|42204.8|42203.1|42198.3|50
1742782800000|2025-03-24 02:20:00|42208.1|42203.3|42205.6|42200.8|42209.6|42204.8|42203.6|42198.8|13
1742783100000|2025-03-24 02:25:00|42206.1|42201.3|42209.6|42204.8|42212.1|42207.3|42205.6|42200.8|35
1742783400000|2025-03-24 02:30:00|42210.1|42205.3|42202.6|42197.8|42212.6|42207.8|42202.6|42197.8|10
1742783700000|2025-03-24 02:35:00|42203.1|42198.3|42207.6|42202.8|42208.1|42203.3|42201.6|42196.8|47
1742784000000|2025-03-24 02:40:00|42207.1|42202.3|42213.6|42208.8|42215.6|42210.8|42206.6|42201.8|47
1742784300000|2025-03-24 02:45:00|42213.1|42208.3|42219.1|42214.3|42220.6|42215.8|42212.6|42207.8|86
1742784600000|2025-03-24 02:50:00|42220.6|42215.8|42219.1|42214.3|42221.6|42216.8|42217.1|42212.3|26
1742784900000|2025-03-24 02:55:00|42218.6|42213.8|42220.6|42215.8|42222.6|42217.8|42217.6|42212.8|40
1742785200000|2025-03-24 03:00:00|42220.1|42215.3|42222.6|42217.8|42225.6|42220.8|42219.6|42214.8|35
1742785500000|2025-03-24 03:05:00|42224.6|42219.8|42226.6|42221.8|42229.6|42224.8|42224.1|42219.3|36
1742785800000|2025-03-24 03:10:00|42227.1|42222.3|42228.1|42223.3|42230.1|42225.3|42225.6|42220.8|21
1742786100000|2025-03-24 03:15:00|42228.6|42223.8|42223.6|42218.8|42231.6|42226.8|42221.6|42216.8|74
1742786400000|2025-03-24 03:20:00|42223.1|42218.3|42221.6|42216.8|42224.1|42219.3|42219.6|42214.8|26
1742786700000|2025-03-24 03:25:00|42222.1|42217.3|42218.1|42213.3|42222.6|42217.8|42215.6|42210.8|47
1742787000000|2025-03-24 03:30:00|42217.6|42212.8|42214.6|42209.8|42218.6|42213.8|42212.6|42207.8|54
1742787300000|2025-03-24 03:35:00|42215.1|42210.3|42212.6|42207.8|42217.6|42212.8|42209.1|42204.3|33
1742787600000|2025-03-24 03:40:00|42212.1|42207.3|42218.6|42213.8|42219.6|42214.8|42212.1|42207.3|17
1742787900000|2025-03-24 03:45:00|42219.1|42214.3|42214.6|42209.8|42220.6|42215.8|42212.6|42207.8|20
1742788200000|2025-03-24 03:50:00|42215.1|42210.3|42216.1|42211.3|42218.1|42213.3|42213.6|42208.8|15
1742788500000|2025-03-24 03:55:00|42215.6|42210.8|42217.1|42212.3|42218.6|42213.8|42215.6|42210.8|12
1742788800000|2025-03-24 04:00:00|42216.6|42211.8|42210.6|42205.8|42216.6|42211.8|42207.1|42202.3|50
1742789100000|2025-03-24 04:05:00|42211.1|42206.3|42208.1|42203.3|42211.6|42206.8|42206.6|42201.8|6
1742789400000|2025-03-24 04:10:00|42207.6|42202.8|42204.6|42199.8|42208.6|42203.8|42203.6|42198.8|17
1742789700000|2025-03-24 04:15:00|42205.1|42200.3|42210.6|42205.8|42210.6|42205.8|42204.6|42199.8|16
1742790000000|2025-03-24 04:20:00|42210.1|42205.3|42205.6|42200.8|42211.6|42206.8|42205.6|42200.8|6
1742790300000|2025-03-24 04:25:00|42206.1|42201.3|42209.6|42204.8|42211.6|42206.8|42205.6|42200.8|12
1742790600000|2025-03-24 04:30:00|42210.1|42205.3|42210.6|42205.8|42213.1|42208.3|42209.6|42204.8|13
1742790900000|2025-03-24 04:35:00|42211.1|42206.3|42212.6|42207.8|42216.1|42211.3|42209.6|42204.8|21
1742791200000|2025-03-24 04:40:00|42213.6|42208.8|42216.6|42211.8|42218.1|42213.3|42211.6|42206.8|24
1742791500000|2025-03-24 04:45:00|42216.1|42211.3|42213.6|42208.8|42216.6|42211.8|42213.1|42208.3|5
1742791800000|2025-03-24 04:50:00|42213.1|42208.3|42213.1|42208.3|42214.6|42209.8|42211.1|42206.3|13
1742792100000|2025-03-24 04:55:00|42212.6|42207.8|42213.6|42208.8|42216.1|42211.3|42212.1|42207.3|21
1742792400000|2025-03-24 05:00:00|42213.1|42208.3|42220.6|42215.8|42222.1|42217.3|42212.6|42207.8|20
1742792700000|2025-03-24 05:05:00|42220.1|42215.3|42220.1|42215.3|42225.6|42220.8|42219.6|42214.8|32
1742793000000|2025-03-24 05:10:00|42219.6|42214.8|42223.1|42218.3|42223.6|42218.8|42217.6|42212.8|6
1742793300000|2025-03-24 05:15:00|42223.6|42218.8|42227.6|42222.8|42227.6|42222.8|42221.6|42216.8|36
1742793600000|2025-03-24 05:20:00|42228.1|42223.3|42231.6|42226.8|42232.6|42227.8|42222.6|42217.8|35
1742793900000|2025-03-24 05:25:00|42231.1|42226.3|42227.6|42222.8|42233.1|42228.3|42227.1|42222.3|19
1742794200000|2025-03-24 05:30:00|42227.1|42222.3|42228.6|42223.8|42230.1|42225.3|42223.1|42218.3|34
1742794500000|2025-03-24 05:35:00|42228.1|42223.3|42225.6|42220.8|42229.6|42224.8|42225.6|42220.8|23
1742794800000|2025-03-24 05:40:00|42225.1|42220.3|42227.1|42222.3|42227.6|42222.8|42224.1|42219.3|28
1742795100000|2025-03-24 05:45:00|42226.6|42221.8|42223.6|42218.8|42226.6|42221.8|42222.6|42217.8|11
1742795400000|2025-03-24 05:50:00|42223.1|42218.3|42224.6|42219.8|42224.6|42219.8|42221.6|42216.8|17
1742795700000|2025-03-24 05:55:00|42224.1|42219.3|42225.6|42220.8|42228.1|42223.3|42223.6|42218.8|55
1742796000000|2025-03-24 06:00:00|42225|42221.4|42227|42223.4|42227.5|42223.9|42220.5|42216.9|47
1742796300000|2025-03-24 06:05:00|42229|42225.4|42224.5|42220.9|42231|42227.4|42224|42220.4|67
1742796600000|2025-03-24 06:10:00|42224|42220.4|42227|42223.4|42229|42225.4|42223.5|42219.9|29
1742796900000|2025-03-24 06:15:00|42227.5|42223.9|42233|42229.4|42235|42231.4|42227.5|42223.9|73
1742797200000|2025-03-24 06:20:00|42233.5|42229.9|42241|42237.4|42244|42240.4|42233|42229.4|91
1742797500000|2025-03-24 06:25:00|42240.5|42236.9|42238.5|42234.9|42242|42238.4|42236|42232.4|44
1742797800000|2025-03-24 06:30:00|42238|42234.4|42231|42227.4|42238|42234.4|42230|42226.4|71
1742798100000|2025-03-24 06:35:00|42230.5|42226.9|42240|42236.4|42244|42240.4|42229|42225.4|96
1742798400000|2025-03-24 06:40:00|42241|42237.4|42250|42246.4|42250|42246.4|42241|42237.4|67
1742798700000|2025-03-24 06:45:00|42250.5|42246.9|42263|42259.4|42263|42259.4|42247.5|42243.9|97
1742799000000|2025-03-24 06:50:00|42263.5|42259.9|42269.5|42265.9|42270|42266.4|42260|42256.4|50
1742799300000|2025-03-24 06:55:00|42269|42265.4|42281|42277.4|42290.5|42286.9|42267.5|42263.9|206
1742799600000|2025-03-24 07:00:00|42283|42279.4|42292|42288.4|42298.5|42294.9|42280|42276.4|240
1742799900000|2025-03-24 07:05:00|42292.5|42288.9|42295|42291.4|42299|42295.4|42291|42287.4|100
1742800200000|2025-03-24 07:10:00|42295.5|42291.9|42302|42298.4|42306|42302.4|42295.5|42291.9|96
1742800500000|2025-03-24 07:15:00|42301.5|42297.9|42304|42300.4|42318|42314.4|42301|42297.4|187
1742800800000|2025-03-24 07:20:00|42303.5|42299.9|42297|42293.4|42307|42303.4|42295|42291.4|179
1742801100000|2025-03-24 07:25:00|42297.5|42293.9|42291|42287.4|42301.5|42297.9|42288|42284.4|168
1742801400000|2025-03-24 07:30:00|42291.5|42287.9|42275|42271.4|42295.5|42291.9|42273.5|42269.9|168
1742801700000|2025-03-24 07:35:00|42274.5|42270.9|42278.5|42274.9|42288.5|42284.9|42274.5|42270.9|91
1742802000000|2025-03-24 07:40:00|42278|42274.4|42281|42277.4|42286|42282.4|42277.5|42273.9|55
1742802300000|2025-03-24 07:45:00|42281.5|42277.9|42283.5|42279.9|42291.5|42287.9|42280.5|42276.9|92
1742802600000|2025-03-24 07:50:00|42284|42280.4|42278|42274.4|42285.5|42281.9|42274|42270.4|104
1742802900000|2025-03-24 07:55:00|42277.5|42273.9|42274|42270.4|42283.5|42279.9|42272|42268.4|193
1742803200000|2025-03-24 08:00:00|42270.5|42266.9|42297|42293.4|42306|42302.4|42267|42263.4|606
1742803500000|2025-03-24 08:05:00|42296.5|42292.9|42315.5|42311.9|42316.5|42312.9|42289|42285.4|384
1742803800000|2025-03-24 08:10:00|42315|42311.4|42327|42323.4|42333.5|42329.9|42306|42302.4|456
1742804100000|2025-03-24 08:15:00|42336|42332.4|42310|42306.4|42341|42337.4|42308|42304.4|488
1742804400000|2025-03-24 08:20:00|42309|42305.4|42324|42320.4|42332.5|42328.9|42304|42300.4|281
1742804700000|2025-03-24 08:25:00|42323.5|42319.9|42324|42320.4|42332.5|42328.9|42312.5|42308.9|339
1742805000000|2025-03-24 08:30:00|42323.5|42319.9|42316|42312.4|42328.5|42324.9|42312|42308.4|176
1742805300000|2025-03-24 08:35:00|42315.5|42311.9|42326|42322.4|42327.5|42323.9|42311|42307.4|110
1742805600000|2025-03-24 08:40:00|42325.5|42321.9|42316|42312.4|42330.5|42326.9|42312|42308.4|144
1742805900000|2025-03-24 08:45:00|42317|42313.4|42318|42314.4|42321|42317.4|42307|42303.4|125
1742806200000|2025-03-24 08:50:00|42318.5|42314.9|42317|42313.4|42323|42319.4|42308.5|42304.9|101
1742806500000|2025-03-24 08:55:00|42316.5|42312.9|42327|42323.4|42336|42332.4|42314|42310.4|180
1742806800000|2025-03-24 09:00:00|42328|42324.4|42330|42326.4|42336.5|42332.9|42322|42318.4|188
1742807100000|2025-03-24 09:05:00|42330.5|42326.9|42348|42344.4|42349|42345.4|42328|42324.4|185
1742807400000|2025-03-24 09:10:00|42347.5|42343.9|42361|42357.4|42362|42358.4|42342|42338.4|181
1742807700000|2025-03-24 09:15:00|42361.5|42357.9|42350|42346.4|42362|42358.4|42344|42340.4|103
1742808000000|2025-03-24 09:20:00|42349.5|42345.9|42336|42332.4|42353|42349.4|42335|42331.4|120
1742808300000|2025-03-24 09:25:00|42336.5|42332.9|42317|42313.4|42337.5|42333.9|42313.5|42309.9|308
1742808600000|2025-03-24 09:30:00|42317.5|42313.9|42283|42279.4|42318|42314.4|42279.5|42275.9|414
1742808900000|2025-03-24 09:35:00|42284|42280.4|42284|42280.4|42290.5|42286.9|42281|42277.4|252
1742809200000|2025-03-24 09:40:00|42285|42281.4|42293|42289.4|42296.5|42292.9|42285|42281.4|148
1742809500000|2025-03-24 09:45:00|42293.5|42289.9|42316|42312.4|42321.5|42317.9|42291.5|42287.9|216
1742809800000|2025-03-24 09:50:00|42314|42310.4|42311|42307.4|42315.5|42311.9|42299.5|42295.9|115
1742810100000|2025-03-24 09:55:00|42310.5|42306.9|42306|42302.4|42311.5|42307.9|42304|42300.4|93
1742810400000|2025-03-24 10:00:00|42305.5|42301.9|42298|42294.4|42307|42303.4|42291|42287.4|153
1742810700000|2025-03-24 10:05:00|42298.5|42294.9|42305.5|42301.9|42309|42305.4|42296|42292.4|45
1742811000000|2025-03-24 10:10:00|42306|42302.4|42298.5|42294.9|42309.5|42305.9|42294|42290.4|69
1742811300000|2025-03-24 10:15:00|42299|42295.4|42323|42319.4|42323.5|42319.9|42297|42293.4|94
1742811600000|2025-03-24 10:20:00|42322.5|42318.9|42326|42322.4|42336|42332.4|42321|42317.4|180
1742811900000|2025-03-24 10:25:00|42327|42323.4|42340|42336.4|42341|42337.4|42325|42321.4|122
1742812200000|2025-03-24 10:30:00|42339.5|42335.9|42355|42351.4|42360.5|42356.9|42339.5|42335.9|180
1742812500000|2025-03-24 10:35:00|42355.5|42351.9|42364|42360.4|42367|42363.4|42353|42349.4|198
1742812800000|2025-03-24 10:40:00|42364.5|42360.9|42366|42362.4|42366|42362.4|42356|42352.4|110
1742813100000|2025-03-24 10:45:00|42365.5|42361.9|42353|42349.4|42366.5|42362.9|42349.5|42345.9|99
1742813400000|2025-03-24 10:50:00|42353.5|42349.9|42363|42359.4|42367|42363.4|42353|42349.4|152
1742813700000|2025-03-24 10:55:00|42363.5|42359.9|42358|42354.4|42366.5|42362.9|42357|42353.4|149
1742814000000|2025-03-24 11:00:00|42355|42351.4|42357|42353.4|42375|42371.4|42354.5|42350.9|405
1742814300000|2025-03-24 11:05:00|42357.5|42353.9|42361|42357.4|42367|42363.4|42351|42347.4|268
1742814600000|2025-03-24 11:10:00|42360.5|42356.9|42376.5|42372.9|42382|42378.4|42354|42350.4|310
1742814900000|2025-03-24 11:15:00|42376|42372.4|42369|42365.4|42379.5|42375.9|42367.5|42363.9|264
1742815200000|2025-03-24 11:20:00|42369.5|42365.9|42368|42364.4|42375.5|42371.9|42363|42359.4|222
1742815500000|2025-03-24 11:25:00|42368.5|42364.9|42371|42367.4|42376|42372.4|42356|42352.4|160
1742815800000|2025-03-24 11:30:00|42372|42368.4|42364.5|42360.9|42372|42368.4|42359.5|42355.9|167
1742816100000|2025-03-24 11:35:00|42365|42361.4|42377|42373.4|42379|42375.4|42359.5|42355.9|441
1742816400000|2025-03-24 11:40:00|42377.5|42373.9|42377|42373.4|42390|42386.4|42375|42371.4|335
1742816700000|2025-03-24 11:45:00|42376|42372.4|42394|42390.4|42404|42400.4|42376|42372.4|208
1742817000000|2025-03-24 11:50:00|42393.5|42389.9|42389|42385.4|42394|42390.4|42386|42382.4|85
1742817300000|2025-03-24 11:55:00|42389.5|42385.9|42377|42373.4|42390|42386.4|42374.5|42370.9|224
1742817600000|2025-03-24 12:00:00|42376.5|42372.9|42388.5|42384.9|42391|42387.4|42368.5|42364.9|272
1742817900000|2025-03-24 12:05:00|42387.5|42383.9|42387|42383.4|42393|42389.4|42385|42381.4|81
1742818200000|2025-03-24 12:10:00|42386.5|42382.9|42375.5|42371.9|42388|42384.4|42372.5|42368.9|152
1742818500000|2025-03-24 12:15:00|42375|42371.4|42364.5|42360.9|42384|42380.4|42362|42358.4|255
1742818800000|2025-03-24 12:20:00|42365|42361.4|42377|42373.4|42388|42384.4|42363|42359.4|677
1742819100000|2025-03-24 12:25:00|42377.5|42373.9|42377.5|42373.9|42381|42377.4|42372.5|42368.9|110
1742819400000|2025-03-24 12:30:00|42378|42374.4|42384|42380.4|42390|42386.4|42373|42369.4|200
1742819700000|2025-03-24 12:35:00|42384.5|42380.9|42403|42399.4|42404.5|42400.9|42381|42377.4|280
1742820000000|2025-03-24 12:40:00|42402.5|42398.9|42408|42404.4|42413.5|42409.9|42398|42394.4|301
1742820300000|2025-03-24 12:45:00|42407.5|42403.9|42410|42406.4|42413|42409.4|42393|42389.4|293
1742820600000|2025-03-24 12:50:00|42410.5|42406.9|42404|42400.4|42414.5|42410.9|42398|42394.4|184
1742820900000|2025-03-24 12:55:00|42403.5|42399.9|42398|42394.4|42403.5|42399.9|42389|42385.4|95
1742821200000|2025-03-24 13:00:00|42399|42395.4|42401.5|42397.9|42406.5|42402.9|42395|42391.4|229
1742821500000|2025-03-24 13:05:00|42401|42397.4|42415.5|42411.9|42418|42414.4|42400.5|42396.9|157
1742821800000|2025-03-24 13:10:00|42415|42411.4|42423|42419.4|42434.5|42430.9|42413|42409.4|715
1742822100000|2025-03-24 13:15:00|42422|42418.4|42403|42399.4|42425|42421.4|42388|42384.4|543
1742822400000|2025-03-24 13:20:00|42403.5|42399.9|42389.5|42385.9|42410|42406.4|42388.5|42384.9|455
1742822700000|2025-03-24 13:25:00|42389|42385.4|42355.5|42351.9|42391|42387.4|42329.5|42325.9|1358
1742823000000|2025-03-24 13:30:00|42354.9|42352.5|42395.4|42393|42411.4|42409|42291.4|42289|3931
1742823300000|2025-03-24 13:35:00|42395.9|42393.5|42404.4|42402|42424.4|42422|42370.4|42368|2599
1742823600000|2025-03-24 13:40:00|42405.9|42403.5|42442.9|42440.5|42485.4|42483|42405.4|42403|1753
1742823900000|2025-03-24 13:45:00|42443.4|42441|42474.9|42472.5|42480.9|42478.5|42423.4|42421|1249
1742824200000|2025-03-24 13:50:00|42475.4|42473|42490.4|42488|42500.4|42498|42449.4|42447|1254
1742824500000|2025-03-24 13:55:00|42490.9|42488.5|42493.4|42491|42508.4|42506|42480.4|42478|917
1742824800000|2025-03-24 14:00:00|42494.4|42492|42481.4|42479|42496.9|42494.5|42460.9|42458.5|1007
1742825100000|2025-03-24 14:05:00|42481.9|42479.5|42486.4|42484|42499.4|42497|42457.4|42455|1037
1742825400000|2025-03-24 14:10:00|42485.9|42483.5|42500.4|42498|42519.4|42517|42473.9|42471.5|979
1742825700000|2025-03-24 14:15:00|42500.9|42498.5|42502.4|42500|42519.4|42517|42494.4|42492|808
1742826000000|2025-03-24 14:20:00|42502.9|42500.5|42526.4|42524|42542.4|42540|42500.9|42498.5|1167
1742826300000|2025-03-24 14:25:00|42526.9|42524.5|42517.9|42515.5|42544.4|42542|42512.9|42510.5|685
1742826600000|2025-03-24 14:30:00|42517.4|42515|42519.4|42517|42519.4|42517|42487.9|42485.5|839
1742826900000|2025-03-24 14:35:00|42519.9|42517.5|42509.9|42507.5|42538.4|42536|42500.4|42498|604
1742827200000|2025-03-24 14:40:00|42509.4|42507|42490.4|42488|42519.4|42517|42481.4|42479|667
1742827500000|2025-03-24 14:45:00|42490.9|42488.5|42532.4|42530|42537.4|42535|42490.4|42488|692
1742827800000|2025-03-24 14:50:00|42531.9|42529.5|42538.4|42536|42544.4|42542|42528.4|42526|513
1742828100000|2025-03-24 14:55:00|42537.9|42535.5|42524.4|42522|42543.9|42541.5|42504.4|42502|797
1742828400000|2025-03-24 15:00:00|42525.4|42523|42522.9|42520.5|42533.4|42531|42496.9|42494.5|760
1742828700000|2025-03-24 15:05:00|42522.4|42520|42546.4|42544|42567.9|42565.5|42521.4|42519|999
1742829000000|2025-03-24 15:10:00|42546.9|42544.5|42544.4|42542|42554.4|42552|42528.4|42526|375
1742829300000|2025-03-24 15:15:00|42544.9|42542.5|42555.4|42553|42566.4|42564|42542.4|42540|521
1742829600000|2025-03-24 15:20:00|42555.9|42553.5|42553.9|42551.5|42564.4|42562|42544.4|42542|395
1742829900000|2025-03-24 15:25:00|42553.4|42551|42557.4|42555|42558.9|42556.5|42530.4|42528|502
1742830200000|2025-03-24 15:30:00|42557.9|42555.5|42548.9|42546.5|42558.4|42556|42537.9|42535.5|278
1742830500000|2025-03-24 15:35:00|42549.4|42547|42537.9|42535.5|42567.4|42565|42536.9|42534.5|510
1742830800000|2025-03-24 15:40:00|42537.4|42535|42545.4|42543|42553.9|42551.5|42532.9|42530.5|372
1742831100000|2025-03-24 15:45:00|42545.9|42543.5|42538.4|42536|42556.4|42554|42532.9|42530.5|263
1742831400000|2025-03-24 15:50:00|42537.4|42535|42564.4|42562|42572.4|42570|42536.4|42534|291
1742831700000|2025-03-24 15:55:00|42565.9|42563.5|42560.4|42558|42569.4|42567|42552.4|42550|197
1742832000000|2025-03-24 16:00:00|42559.4|42557|42558.4|42556|42570.4|42568|42550.4|42548|289
1742832300000|2025-03-24 16:05:00|42558.9|42556.5|42583.9|42581.5|42591.4|42589|42558.4|42556|469
1742832600000|2025-03-24 16:10:00|42583.4|42581|42576.4|42574|42595.4|42593|42568.9|42566.5|338
1742832900000|2025-03-24 16:15:00|42576.9|42574.5|42542.9|42540.5|42581.4|42579|42539.4|42537|455
1742833200000|2025-03-24 16:20:00|42542.4|42540|42564.4|42562|42566.4|42564|42537.9|42535.5|309
1742833500000|2025-03-24 16:25:00|42563.4|42561|42511.9|42509.5|42563.4|42561|42499.4|42497|1887
1742833800000|2025-03-24 16:30:00|42511.4|42509|42522.4|42520|42531.4|42529|42492.4|42490|852
1742834100000|2025-03-24 16:35:00|42521.4|42519|42488.4|42486|42530.4|42528|42485.9|42483.5|417
1742834400000|2025-03-24 16:40:00|42488.9|42486.5|42495.4|42493|42499.9|42497.5|42468.4|42466|691
1742834700000|2025-03-24 16:45:00|42494.9|42492.5|42488.4|42486|42507.4|42505|42478.9|42476.5|481
1742835000000|2025-03-24 16:50:00|42487.9|42485.5|42483.4|42481|42498.9|42496.5|42479.4|42477|217
1742835300000|2025-03-24 16:55:00|42484.4|42482|42463.4|42461|42487.9|42485.5|42460.4|42458|449
1742835600000|2025-03-24 17:00:00|42462.9|42460.5|42433.9|42431.5|42465.4|42463|42432.9|42430.5|580
1742835900000|2025-03-24 17:05:00|42433.4|42431|42432.4|42430|42457.4|42455|42428.9|42426.5|469
1742836200000|2025-03-24 17:10:00|42432.9|42430.5|42415.4|42413|42443.4|42441|42410.9|42408.5|502
1742836500000|2025-03-24 17:15:00|42415.9|42413.5|42431.4|42429|42445.9|42443.5|42408.9|42406.5|487
1742836800000|2025-03-24 17:20:00|42431.9|42429.5|42435.4|42433|42445.4|42443|42415.4|42413|535
1742837100000|2025-03-24 17:25:00|42435.9|42433.5|42460.4|42458|42461.4|42459|42430.4|42428|344
1742837400000|2025-03-24 17:30:00|42460.9|42458.5|42469.4|42467|42485.9|42483.5|42456.4|42454|723
1742837700000|2025-03-24 17:35:00|42468.9|42466.5|42477.4|42475|42485.9|42483.5|42455.4|42453|417
1742838000000|2025-03-24 17:40:00|42477.9|42475.5|42459.4|42457|42486.4|42484|42450.4|42448|312
1742838300000|2025-03-24 17:45:00|42458.9|42456.5|42465.4|42463|42472.9|42470.5|42453.4|42451|337
1742838600000|2025-03-24 17:50:00|42465.9|42463.5|42463.9|42461.5|42485.4|42483|42455.9|42453.5|238
1742838900000|2025-03-24 17:55:00|42463.4|42461|42465.9|42463.5|42471.4|42469|42447.9|42445.5|236
1742839200000|2025-03-24 18:00:00|42466.4|42464|42408.4|42406|42471.4|42469|42393.4|42391|652
1742839500000|2025-03-24 18:05:00|42408.9|42406.5|42428.9|42426.5|42437.4|42435|42403.4|42401|360
1742839800000|2025-03-24 18:10:00|42428.4|42426|42412.4|42410|42429.4|42427|42410.4|42408|311
1742840100000|2025-03-24 18:15:00|42411.9|42409.5|42412.4|42410|42430.9|42428.5|42404.9|42402.5|215
1742840400000|2025-03-24 18:20:00|42412.9|42410.5|42397.9|42395.5|42415.9|42413.5|42391.9|42389.5|314
1742840700000|2025-03-24 18:25:00|42396.4|42394|42397.4|42395|42410.4|42408|42384.9|42382.5|366
1742841000000|2025-03-24 18:30:00|42396.9|42394.5|42402.4|42400|42408.4|42406|42381.9|42379.5|406
1742841300000|2025-03-24 18:35:00|42401.9|42399.5|42450.4|42448|42467.4|42465|42394.4|42392|1155
1742841600000|2025-03-24 18:40:00|42449.9|42447.5|42492.4|42490|42499.9|42497.5|42438.4|42436|1672
1742841900000|2025-03-24 18:45:00|42491.9|42489.5|42491.9|42489.5|42499.9|42497.5|42444.4|42442|1730
1742842200000|2025-03-24 18:50:00|42492.4|42490|42518.4|42516|42522.4|42520|42485.9|42483.5|370
1742842500000|2025-03-24 18:55:00|42516.9|42514.5|42520.4|42518|42523.4|42521|42504.9|42502.5|274
1742842800000|2025-03-24 19:00:00|42522.4|42520|42548.4|42546|42548.9|42546.5|42506.9|42504.5|546
1742843100000|2025-03-24 19:05:00|42548.9|42546.5|42546.4|42544|42565.9|42563.5|42545.4|42543|501
1742843400000|2025-03-24 19:10:00|42546.9|42544.5|42544.4|42542|42555.9|42553.5|42536.9|42534.5|379
1742843700000|2025-03-24 19:15:00|42544.9|42542.5|42566.4|42564|42575.9|42573.5|42544.4|42542|358
1742844000000|2025-03-24 19:20:00|42566.9|42564.5|42576.4|42574|42577.9|42575.5|42559.4|42557|312
1742844300000|2025-03-24 19:25:00|42576.9|42574.5|42559.9|42557.5|42580.4|42578|42551.4|42549|441
1742844600000|2025-03-24 19:30:00|42559.4|42557|42573.4|42571|42582.4|42580|42554.4|42552|364
1742844900000|2025-03-24 19:35:00|42572.9|42570.5|42580.4|42578|42585.4|42583|42562.9|42560.5|315
1742845200000|2025-03-24 19:40:00|42580.9|42578.5|42585.4|42583|42595.4|42593|42570.4|42568|593
1742845500000|2025-03-24 19:45:00|42584.9|42582.5|42624.9|42622.5|42627.4|42625|42582.9|42580.5|675
1742845800000|2025-03-24 19:50:00|42624.4|42622|42638.4|42636|42640.9|42638.5|42582.4|42580|1536
1742846100000|2025-03-24 19:55:00|42638.9|42636.5|42564.9|42562.5|42643.4|42641|42563.4|42561|5009
1742846400000|2025-03-24 20:00:00|42566.1|42561.3|42586.6|42581.8|42594.6|42589.8|42562.1|42557.3|1326
1742846700000|2025-03-24 20:05:00|42587.1|42582.3|42598.6|42593.8|42599.6|42594.8|42580.1|42575.3|298
1742847000000|2025-03-24 20:10:00|42598.1|42593.3|42604.6|42599.8|42612.6|42607.8|42591.6|42586.8|312
1742847300000|2025-03-24 20:15:00|42604.1|42599.3|42616.6|42611.8|42621.6|42616.8|42603.6|42598.8|153
1742847600000|2025-03-24 20:20:00|42615.6|42610.8|42610.6|42605.8|42617.6|42612.8|42605.6|42600.8|58
1742847900000|2025-03-24 20:25:00|42610.1|42605.3|42590.6|42585.8|42610.6|42605.8|42588.6|42583.8|106
1742848200000|2025-03-24 20:30:00|42591.1|42586.3|42583.6|42578.8|42597.1|42592.3|42582.1|42577.3|118
1742848500000|2025-03-24 20:35:00|42582.6|42577.8|42579.6|42574.8|42583.1|42578.3|42576.6|42571.8|54
1742848800000|2025-03-24 20:40:00|42578.6|42573.8|42575.1|42570.3|42580.1|42575.3|42574.6|42569.8|49
1742849100000|2025-03-24 20:45:00|42577.6|42572.8|42577.1|42572.3|42580.6|42575.8|42571.1|42566.3|47
1742849400000|2025-03-24 20:50:00|42576.6|42571.8|42565.6|42560.8|42576.6|42571.8|42564.6|42559.8|131
1742849700000|2025-03-24 20:55:00|42566.1|42561.3|42570.6|42560.8|42571|42565.3|42565.1|42560.3|92
1742850000000|2025-03-24 21:00:00|42574.1|42564.3|42574.7|42564.9|42575.4|42565.6|42569.8|42560|0
1742850300000|2025-03-24 21:05:00|42574.4|42564.6|42575.3|42565.5|42578.6|42568.8|42573.6|42563.8|0
1742850600000|2025-03-24 21:10:00|42574.5|42564.7|42573.8|42564|42576.5|42566.7|42573.6|42563.8|0
1742850900000|2025-03-24 21:15:00|42574.1|42564.3|42574.4|42564.6|42577.2|42567.4|42573.8|42564|0
1742851200000|2025-03-24 21:20:00|42575.5|42565.7|42574.6|42564.8|42575.5|42565.7|42574.2|42564.4|0
1742851500000|2025-03-24 21:25:00|42575.1|42565.3|42575.7|42565.9|42576|42566.2|42574.6|42564.8|0
1742851800000|2025-03-24 21:30:00|42575.9|42566.1|42576.8|42567|42577|42567.2|42575.9|42566.1|0
1742852100000|2025-03-24 21:35:00|42576.5|42566.7|42576.2|42566.4|42576.5|42566.7|42575.9|42566.1|0
1742852400000|2025-03-24 21:40:00|42577.1|42567.3|42577.1|42567.3|42579.3|42569.5|42576.2|42566.4|0
1742852700000|2025-03-24 21:45:00|42577.4|42567.6|42578.4|42568.6|42578.8|42569|42577.4|42567.6|0
1742853000000|2025-03-24 21:50:00|42578.7|42568.9|42579.5|42569.7|42580.3|42570.5|42578.4|42568.6|0
1742853300000|2025-03-24 21:55:00|42579.8|42570|42580.6|42570.8|42581.3|42571.5|42577.5|42567.7|0
1742853600000|2025-03-24 22:00:00|42571.6|42566.8|42570.6|42565.8|42581.6|42576.8|42563.1|42558.3|80
1742853900000|2025-03-24 22:05:00|42568.6|42563.8|42561.1|42556.3|42570.1|42565.3|42559.6|42554.8|69
1742854200000|2025-03-24 22:10:00|42561.6|42556.8|42559.1|42554.3|42563.6|42558.8|42553.6|42548.8|68
1742854500000|2025-03-24 22:15:00|42560.6|42555.8|42556.1|42551.3|42560.6|42555.8|42555.1|42550.3|26
1742854800000|2025-03-24 22:20:00|42555.6|42550.8|42555.1|42550.3|42559.1|42554.3|42552.6|42547.8|25
1742855100000|2025-03-24 22:25:00|42554.6|42549.8|42538.6|42533.8|42555.6|42550.8|42537.6|42532.8|67
1742855400000|2025-03-24 22:30:00|42539.1|42534.3|42559.6|42554.8|42560.6|42555.8|42539.1|42534.3|45
1742855700000|2025-03-24 22:35:00|42560.1|42555.3|42555.6|42550.8|42562.1|42557.3|42552.1|42547.3|35
1742856000000|2025-03-24 22:40:00|42556.1|42551.3|42557.1|42552.3|42558.1|42553.3|42553.6|42548.8|23
1742856300000|2025-03-24 22:45:00|42557.6|42552.8|42550.6|42545.8|42560.1|42555.3|42550.6|42545.8|20
1742856600000|2025-03-24 22:50:00|42550.1|42545.3|42546.1|42541.3|42550.1|42545.3|42541.6|42536.8|41
1742856900000|2025-03-24 22:55:00|42546.6|42541.8|42546.6|42541.8|42547.6|42542.8|42545.6|42540.8|11
1742857200000|2025-03-24 23:00:00|42546.1|42541.3|42548.6|42543.8|42553.1|42548.3|42542.1|42537.3|58
1742857500000|2025-03-24 23:05:00|42549.6|42544.8|42543.1|42538.3|42550.6|42545.8|42540.1|42535.3|28
1742857800000|2025-03-24 23:10:00|42542.6|42537.8|42546.6|42541.8|42547.1|42542.3|42542.1|42537.3|20
1742858100000|2025-03-24 23:15:00|42547.6|42542.8|42546.1|42541.3|42548.6|42543.8|42545.1|42540.3|13
1742858400000|2025-03-24 23:20:00|42545.6|42540.8|42544.6|42539.8|42546.1|42541.3|42541.6|42536.8|12
1742858700000|2025-03-24 23:25:00|42543.6|42538.8|42544.6|42539.8|42546.6|42541.8|42542.1|42537.3|15
1742859000000|2025-03-24 23:30:00|42546.1|42541.3|42550.1|42545.3|42553.1|42548.3|42542.6|42537.8|67
1742859300000|2025-03-24 23:35:00|42550.6|42545.8|42559.1|42554.3|42559.6|42554.8|42550.1|42545.3|14
1742859600000|2025-03-24 23:40:00|42559.6|42554.8|42563.6|42558.8|42567.6|42562.8|42554.6|42549.8|36
1742859900000|2025-03-24 23:45:00|42564.1|42559.3|42560.1|42555.3|42565.1|42560.3|42558.1|42553.3|20
1742860200000|2025-03-24 23:50:00|42560.6|42555.8|42555.6|42550.8|42561.1|42556.3|42554.6|42549.8|14
1742860500000|2025-03-24 23:55:00|42553.6|42548.8|42555.6|42550.8|42560.6|42555.8|42553.6|42548.8|39
1742860800000|2025-03-25 00:00:00|42556.1|42551.3|42549.1|42544.3|42562.6|42557.8|42544.6|42539.8|76
1742861100000|2025-03-25 00:05:00|42548.6|42543.8|42541.6|42536.8|42550.6|42545.8|42532.6|42527.8|59
1742861400000|2025-03-25 00:10:00|42541.1|42536.3|42535.1|42530.3|42542.6|42537.8|42532.1|42527.3|56
1742861700000|2025-03-25 00:15:00|42534.6|42529.8|42545.6|42540.8|42549.1|42544.3|42517.6|42512.8|317
1742862000000|2025-03-25 00:20:00|42545.1|42540.3|42545.1|42540.3|42549.6|42544.8|42538.1|42533.3|82
1742862300000|2025-03-25 00:25:00|42544.6|42539.8|42535.1|42530.3|42546.1|42541.3|42535.1|42530.3|48
1742862600000|2025-03-25 00:30:00|42534.6|42529.8|42539.6|42534.8|42542.6|42537.8|42531.6|42526.8|31
1742862900000|2025-03-25 00:35:00|42539.1|42534.3|42536.1|42531.3|42539.1|42534.3|42531.6|42526.8|20
1742863200000|2025-03-25 00:40:00|42536.6|42531.8|42535.6|42530.8|42537.1|42532.3|42531.6|42526.8|83
1742863500000|2025-03-25 00:45:00|42535.1|42530.3|42542.6|42537.8|42542.6|42537.8|42533.6|42528.8|37
1742863800000|2025-03-25 00:50:00|42542.1|42537.3|42553.6|42548.8|42554.1|42549.3|42541.6|42536.8|82
1742864100000|2025-03-25 00:55:00|42553.1|42548.3|42557.6|42552.8|42559.1|42554.3|42547.6|42542.8|56
1742864400000|2025-03-25 01:00:00|42556.6|42551.8|42551.6|42546.8|42556.6|42551.8|42546.1|42541.3|39
1742864700000|2025-03-25 01:05:00|42552.6|42547.8|42548.1|42543.3|42554.6|42549.8|42546.6|42541.8|20
1742865000000|2025-03-25 01:10:00|42548.6|42543.8|42562.6|42557.8|42569.6|42564.8|42547.1|42542.3|81
1742865300000|2025-03-25 01:15:00|42563.6|42558.8|42564.6|42559.8|42564.6|42559.8|42553.1|42548.3|42
1742865600000|2025-03-25 01:20:00|42564.1|42559.3|42566.1|42561.3|42571.1|42566.3|42563.1|42558.3|31
1742865900000|2025-03-25 01:25:00|42566.6|42561.8|42561.6|42556.8|42569.1|42564.3|42560.1|42555.3|19
1742866200000|2025-03-25 01:30:00|42561.1|42556.3|42557.1|42552.3|42561.1|42556.3|42553.1|42548.3|27
1742866500000|2025-03-25 01:35:00|42556.6|42551.8|42565.6|42560.8|42566.1|42561.3|42551.1|42546.3|99
1742866800000|2025-03-25 01:40:00|42566.1|42561.3|42566.1|42561.3|42569.6|42564.8|42560.6|42555.8|45
1742867100000|2025-03-25 01:45:00|42566.6|42561.8|42566.1|42561.3|42568.6|42563.8|42563.1|42558.3|17
1742867400000|2025-03-25 01:50:00|42564.6|42559.8|42561.6|42556.8|42568.6|42563.8|42557.6|42552.8|44
1742867700000|2025-03-25 01:55:00|42561.1|42556.3|42556.1|42551.3|42563.6|42558.8|42554.6|42549.8|29
1742868000000|2025-03-25 02:00:00|42555.6|42550.8|42537.6|42532.8|42555.6|42550.8|42535.6|42530.8|69
1742868300000|2025-03-25 02:05:00|42538.6|42533.8|42528.6|42523.8|42539.6|42534.8|42526.1|42521.3|45
1742868600000|2025-03-25 02:10:00|42529.1|42524.3|42527.6|42522.8|42529.6|42524.8|42525.6|42520.8|31
1742868900000|2025-03-25 02:15:00|42527.1|42522.3|42529.1|42524.3|42529.6|42524.8|42523.6|42518.8|17
1742869200000|2025-03-25 02:20:00|42528.6|42523.8|42531.6|42526.8|42536.1|42531.3|42526.6|42521.8|23
1742869500000|2025-03-25 02:25:00|42532.1|42527.3|42536.6|42531.8|42536.6|42531.8|42530.6|42525.8|39
1742869800000|2025-03-25 02:30:00|42536.1|42531.3|42533.6|42528.8|42536.6|42531.8|42529.6|42524.8|31
1742870100000|2025-03-25 02:35:00|42534.6|42529.8|42537.6|42532.8|42538.6|42533.8|42533.1|42528.3|16
1742870400000|2025-03-25 02:40:00|42537.1|42532.3|42535.6|42530.8|42537.6|42532.8|42532.6|42527.8|3
1742870700000|2025-03-25 02:45:00|42535.1|42530.3|42528.6|42523.8|42537.1|42532.3|42523.1|42518.3|80
1742871000000|2025-03-25 02:50:00|42529.1|42524.3|42532.6|42527.8|42534.6|42529.8|42528.6|42523.8|18
1742871300000|2025-03-25 02:55:00|42533.1|42528.3|42535.1|42530.3|42535.6|42530.8|42531.6|42526.8|16
1742871600000|2025-03-25 03:00:00|42534.6|42529.8|42535.6|42530.8|42536.6|42531.8|42533.6|42528.8|12
1742871900000|2025-03-25 03:05:00|42536.1|42531.3|42535.1|42530.3|42538.1|42533.3|42534.6|42529.8|23
1742872200000|2025-03-25 03:10:00|42534.6|42529.8|42537.6|42532.8|42540.1|42535.3|42532.1|42527.3|30
1742872500000|2025-03-25 03:15:00|42538.1|42533.3|42524.6|42519.8|42538.1|42533.3|42522.1|42517.3|57
1742872800000|2025-03-25 03:20:00|42524.1|42519.3|42524.6|42519.8|42529.6|42524.8|42523.1|42518.3|26
1742873100000|2025-03-25 03:25:00|42524.1|42519.3|42521.1|42516.3|42524.1|42519.3|42520.6|42515.8|28
1742873400000|2025-03-25 03:30:00|42521.6|42516.8|42521.6|42516.8|42524.1|42519.3|42515.6|42510.8|47
1742873700000|2025-03-25 03:35:00|42522.1|42517.3|42526.6|42521.8|42527.1|42522.3|42520.6|42515.8|14
1742874000000|2025-03-25 03:40:00|42526.1|42521.3|42522.6|42517.8|42526.1|42521.3|42520.6|42515.8|4
1742874300000|2025-03-25 03:45:00|42522.1|42517.3|42514.6|42509.8|42522.1|42517.3|42512.6|42507.8|19
1742874600000|2025-03-25 03:50:00|42515.1|42510.3|42515.6|42510.8|42517.1|42512.3|42511.6|42506.8|24
1742874900000|2025-03-25 03:55:00|42515.1|42510.3|42517.1|42512.3|42518.6|42513.8|42513.6|42508.8|18
1742875200000|2025-03-25 04:00:00|42517.6|42512.8|42515.6|42510.8|42521.6|42516.8|42513.6|42508.8|16
1742875500000|2025-03-25 04:05:00|42515.1|42510.3|42516.1|42511.3|42516.6|42511.8|42513.6|42508.8|16
1742875800000|2025-03-25 04:10:00|42516.6|42511.8|42512.1|42507.3|42518.6|42513.8|42512.1|42507.3|6
1742876100000|2025-03-25 04:15:00|42512.6|42507.8|42509.6|42504.8|42513.1|42508.3|42509.1|42504.3|12
1742876400000|2025-03-25 04:20:00|42510.1|42505.3|42514.1|42509.3|42515.1|42510.3|42509.6|42504.8|23
1742876700000|2025-03-25 04:25:00|42514.6|42509.8|42511.6|42506.8|42514.6|42509.8|42509.1|42504.3|10
1742877000000|2025-03-25 04:30:00|42512.1|42507.3|42512.6|42507.8|42513.1|42508.3|42509.1|42504.3|6
1742877300000|2025-03-25 04:35:00|42512.1|42507.3|42514.6|42509.8|42515.6|42510.8|42512.1|42507.3|10
1742877600000|2025-03-25 04:40:00|42515.1|42510.3|42515.1|42510.3|42517.6|42512.8|42514.6|42509.8|16
1742877900000|2025-03-25 04:45:00|42514.6|42509.8|42511.6|42506.8|42514.6|42509.8|42511.1|42506.3|9
1742878200000|2025-03-25 04:50:00|42512.1|42507.3|42511.6|42506.8|42513.6|42508.8|42511.1|42506.3|4
1742878500000|2025-03-25 04:55:00|42512.1|42507.3|42509.6|42504.8|42513.1|42508.3|42508.6|42503.8|21
1742878800000|2025-03-25 05:00:00|42509.1|42504.3|42503.6|42498.8|42509.6|42504.8|42501.6|42496.8|42
1742879100000|2025-03-25 05:05:00|42503.1|42498.3|42508.6|42503.8|42509.6|42504.8|42502.6|42497.8|79
1742879400000|2025-03-25 05:10:00|42509.1|42504.3|42510.6|42505.8|42510.6|42505.8|42505.1|42500.3|31
1742879700000|2025-03-25 05:15:00|42510.1|42505.3|42513.6|42508.8|42517.1|42512.3|42509.6|42504.8|22
1742880000000|2025-03-25 05:20:00|42513.1|42508.3|42509.6|42504.8|42514.1|42509.3|42508.1|42503.3|25
1742880300000|2025-03-25 05:25:00|42510.6|42505.8|42510.6|42505.8|42513.6|42508.8|42508.6|42503.8|31
1742880600000|2025-03-25 05:30:00|42510.1|42505.3|42508.6|42503.8|42510.1|42505.3|42506.1|42501.3|45
1742880900000|2025-03-25 05:35:00|42508.1|42503.3|42504.6|42499.8|42508.1|42503.3|42503.6|42498.8|26
1742881200000|2025-03-25 05:40:00|42504.1|42499.3|42504.6|42499.8|42505.6|42500.8|42503.6|42498.8|15
1742881500000|2025-03-25 05:45:00|42504.1|42499.3|42509.1|42504.3|42511.6|42506.8|42503.6|42498.8|25
1742881800000|2025-03-25 05:50:00|42508.6|42503.8|42509.6|42504.8|42510.6|42505.8|42508.6|42503.8|24
1742882100000|2025-03-25 05:55:00|42509.1|42504.3|42508.6|42503.8|42509.6|42504.8|42508.1|42503.3|16
1742882400000|2025-03-25 06:00:00|42508|42504.4|42507|42503.4|42509|42505.4|42505|42501.4|33
1742882700000|2025-03-25 06:05:00|42506.5|42502.9|42501|42497.4|42507|42503.4|42501|42497.4|61
1742883000000|2025-03-25 06:10:00|42500.5|42496.9|42501.5|42497.9|42503.5|42499.9|42497|42493.4|55
1742883300000|2025-03-25 06:15:00|42501|42497.4|42494|42490.4|42503.5|42499.9|42492|42488.4|66
1742883600000|2025-03-25 06:20:00|42493.5|42489.9|42494|42490.4|42499|42495.4|42493|42489.4|68
1742883900000|2025-03-25 06:25:00|42493.5|42489.9|42494|42490.4|42494.5|42490.9|42491.5|42487.9|32
1742884200000|2025-03-25 06:30:00|42493.5|42489.9|42500|42496.4|42501|42497.4|42488|42484.4|78
1742884500000|2025-03-25 06:35:00|42500.5|42496.9|42498|42494.4|42502.5|42498.9|42493|42489.4|54
1742884800000|2025-03-25 06:40:00|42497.5|42493.9|42497.5|42493.9|42499.5|42495.9|42496|42492.4|25
1742885100000|2025-03-25 06:45:00|42497|42493.4|42494|42490.4|42499.5|42495.9|42493.5|42489.9|21
1742885400000|2025-03-25 06:50:00|42493.5|42489.9|42499.5|42495.9|42502.5|42498.9|42493.5|42489.9|52
1742885700000|2025-03-25 06:55:00|42499|42495.4|42510.5|42506.9|42511|42507.4|42498.5|42494.9|40
1742886000000|2025-03-25 07:00:00|42510|42506.4|42522|42518.4|42522|42518.4|42506.5|42502.9|127
1742886300000|2025-03-25 07:05:00|42521.5|42517.9|42535|42531.4|42544|42540.4|42521.5|42517.9|195
1742886600000|2025-03-25 07:10:00|42536|42532.4|42536|42532.4|42539|42535.4|42529.5|42525.9|88
1742886900000|2025-03-25 07:15:00|42535.5|42531.9|42533|42529.4|42540.5|42536.9|42528.5|42524.9|67
1742887200000|2025-03-25 07:20:00|42533.5|42529.9|42528.5|42524.9|42536|42532.4|42524.5|42520.9|78
1742887500000|2025-03-25 07:25:00|42529|42525.4|42528|42524.4|42530.5|42526.9|42526|42522.4|45
1742887800000|2025-03-25 07:30:00|42527.5|42523.9|42518|42514.4|42528.5|42524.9|42518|42514.4|96
1742888100000|2025-03-25 07:35:00|42517.5|42513.9|42517|42513.4|42518|42514.4|42510.5|42506.9|76
1742888400000|2025-03-25 07:40:00|42516.5|42512.9|42507|42503.4|42520|42516.4|42505|42501.4|56
1742888700000|2025-03-25 07:45:00|42506.5|42502.9|42508|42504.4|42511.5|42507.9|42500|42496.4|87
1742889000000|2025-03-25 07:50:00|42509|42505.4|42510|42506.4|42512|42508.4|42503|42499.4|63
1742889300000|2025-03-25 07:55:00|42509.5|42505.9|42491.5|42487.9|42511|42507.4|42491|42487.4|178
1742889600000|2025-03-25 08:00:00|42492|42488.4|42499|42495.4|42506.5|42502.9|42491.5|42487.9|493
1742889900000|2025-03-25 08:05:00|42498|42494.4|42502|42498.4|42510|42506.4|42488|42484.4|319
1742890200000|2025-03-25 08:10:00|42501.5|42497.9|42507|42503.4|42515|42511.4|42497.5|42493.9|278
1742890500000|2025-03-25 08:15:00|42506.5|42502.9|42509|42505.4|42520.5|42516.9|42485|42481.4|453
1742890800000|2025-03-25 08:20:00|42509.5|42505.9|42508|42504.4|42518|42514.4|42499|42495.4|279
1742891100000|2025-03-25 08:25:00|42507.5|42503.9|42510|42506.4|42516.5|42512.9|42497|42493.4|244
1742891400000|2025-03-25 08:30:00|42509.5|42505.9|42517.5|42513.9|42521|42517.4|42501|42497.4|169
1742891700000|2025-03-25 08:35:00|42518|42514.4|42522|42518.4|42530|42526.4|42516|42512.4|128
1742892000000|2025-03-25 08:40:00|42522.5|42518.9|42519.5|42515.9|42525.5|42521.9|42512|42508.4|108
1742892300000|2025-03-25 08:45:00|42520|42516.4|42519|42515.4|42525|42521.4|42516|42512.4|107
1742892600000|2025-03-25 08:50:00|42519.5|42515.9|42526|42522.4|42527|42523.4|42514|42510.4|119
1742892900000|2025-03-25 08:55:00|42525.5|42521.9|42523|42519.4|42528|42524.4|42518.5|42514.9|141
1742893200000|2025-03-25 09:00:00|42523.5|42519.9|42518|42514.4|42524.5|42520.9|42508|42504.4|167
1742893500000|2025-03-25 09:05:00|42519|42515.4|42504|42500.4|42528|42524.4|42500.5|42496.9|107
1742893800000|2025-03-25 09:10:00|42504.5|42500.9|42515|42511.4|42515.5|42511.9|42504|42500.4|89
1742894100000|2025-03-25 09:15:00|42515.5|42511.9|42512.5|42508.9|42519|42515.4|42508.5|42504.9|82
1742894400000|2025-03-25 09:20:00|42512|42508.4|42512|42508.4|42521|42517.4|42509|42505.4|85
1742894700000|2025-03-25 09:25:00|42512.5|42508.9|42515|42511.4|42521|42517.4|42509|42505.4|134
1742895000000|2025-03-25 09:30:00|42515.5|42511.9|42523|42519.4|42533|42529.4|42514.5|42510.9|177
1742895300000|2025-03-25 09:35:00|42523.5|42519.9|42526|42522.4|42537|42533.4|42523.5|42519.9|137
1742895600000|2025-03-25 09:40:00|42527|42523.4|42538|42534.4|42541|42537.4|42523.5|42519.9|111
1742895900000|2025-03-25 09:45:00|42537.5|42533.9|42536|42532.4|42543|42539.4|42534.5|42530.9|88
1742896200000|2025-03-25 09:50:00|42536.5|42532.9|42534|42530.4|42540|42536.4|42531|42527.4|172
1742896500000|2025-03-25 09:55:00|42534.5|42530.9|42538|42534.4|42538|42534.4|42530|42526.4|26
1742896800000|2025-03-25 10:00:00|42537.5|42533.9|42532|42528.4|42541|42537.4|42530|42526.4|82
1742897100000|2025-03-25 10:05:00|42531.5|42527.9|42517|42513.4|42533|42529.4|42517|42513.4|192
1742897400000|2025-03-25 10:10:00|42516.5|42512.9|42524|42520.4|42525.5|42521.9|42503|42499.4|97
1742897700000|2025-03-25 10:15:00|42524.5|42520.9|42545|42541.4|42545.5|42541.9|42524.5|42520.9|125
1742898000000|2025-03-25 10:20:00|42545.5|42541.9|42560|42556.4|42574|42570.4|42545.5|42541.9|280
1742898300000|2025-03-25 10:25:00|42559.5|42555.9|42567|42563.4|42568|42564.4|42559|42555.4|60
1742898600000|2025-03-25 10:30:00|42569|42565.4|42556.5|42552.9|42570|42566.4|42555|42551.4|145
1742898900000|2025-03-25 10:35:00|42556|42552.4|42542|42538.4|42557|42553.4|42542|42538.4|99
1742899200000|2025-03-25 10:40:00|42542.5|42538.9|42556|42552.4|42558|42554.4|42538|42534.4|105
1742899500000|2025-03-25 10:45:00|42555|42551.4|42559.5|42555.9|42563|42559.4|42550|42546.4|142
1742899800000|2025-03-25 10:50:00|42559|42555.4|42559|42555.4|42563|42559.4|42556|42552.4|73
1742900100000|2025-03-25 10:55:00|42558.5|42554.9|42568|42564.4|42568.5|42564.9|42556|42552.4|110
1742900400000|2025-03-25 11:00:00|42567.5|42563.9|42574|42570.4|42584.5|42580.9|42565|42561.4|337
1742900700000|2025-03-25 11:05:00|42574.5|42570.9|42552|42548.4|42575.5|42571.9|42548.5|42544.9|382
1742901000000|2025-03-25 11:10:00|42553|42549.4|42576|42572.4|42581|42577.4|42552|42548.4|382
1742901300000|2025-03-25 11:15:00|42576.5|42572.9|42577|42573.4|42584|42580.4|42569|42565.4|99
1742901600000|2025-03-25 11:20:00|42577.5|42573.9|42578|42574.4|42583|42579.4|42576|42572.4|55
1742901900000|2025-03-25 11:25:00|42577.5|42573.9|42591|42587.4|42591.5|42587.9|42577|42573.4|121
1742902200000|2025-03-25 11:30:00|42592|42588.4|42601|42597.4|42606.5|42602.9|42591.5|42587.9|155
1742902500000|2025-03-25 11:35:00|42601.5|42597.9|42602|42598.4|42602.5|42598.9|42595|42591.4|161
1742902800000|2025-03-25 11:40:00|42602.5|42598.9|42615|42611.4|42615.5|42611.9|42602.5|42598.9|170
1742903100000|2025-03-25 11:45:00|42614.5|42610.9|42626|42622.4|42627.5|42623.9|42612|42608.4|255
1742903400000|2025-03-25 11:50:00|42626.5|42622.9|42624|42620.4|42626.5|42622.9|42615.5|42611.9|132
1742903700000|2025-03-25 11:55:00|42625|42621.4|42639.5|42635.9|42641.5|42637.9|42625|42621.4|287
1742904000000|2025-03-25 12:00:00|42641|42637.4|42660|42656.4|42665|42661.4|42640|42636.4|536
1742904300000|2025-03-25 12:05:00|42659.5|42655.9|42648|42644.4|42661.5|42657.9|42642.5|42638.9|185
1742904600000|2025-03-25 12:10:00|42647|42643.4|42647|42643.4|42655|42651.4|42642.5|42638.9|161
1742904900000|2025-03-25 12:15:00|42646.5|42642.9|42636|42632.4|42647|42643.4|42634.5|42630.9|106
1742905200000|2025-03-25 12:20:00|42635.5|42631.9|42643|42639.4|42646.5|42642.9|42631.5|42627.9|112
1742905500000|2025-03-25 12:25:00|42643.5|42639.9|42647.5|42643.9|42650|42646.4|42641|42637.4|124
1742905800000|2025-03-25 12:30:00|42648|42644.4|42666|42662.4|42670|42666.4|42646|42642.4|349
1742906100000|2025-03-25 12:35:00|42666.5|42662.9|42668|42664.4|42671|42667.4|42660.5|42656.9|206
1742906400000|2025-03-25 12:40:00|42667.5|42663.9|42670|42666.4|42676.5|42672.9|42664.5|42660.9|187
1742906700000|2025-03-25 12:45:00|42670.5|42666.9|42669|42665.4|42671.5|42667.9|42665|42661.4|137
1742907000000|2025-03-25 12:50:00|42669.5|42665.9|42651|42647.4|42670.5|42666.9|42650|42646.4|273
1742907300000|2025-03-25 12:55:00|42650.5|42646.9|42652|42648.4|42654.5|42650.9|42643|42639.4|224
1742907600000|2025-03-25 13:00:00|42651.5|42647.9|42672|42668.4|42675|42671.4|42648|42644.4|432
1742907900000|2025-03-25 13:05:00|42671.5|42667.9|42664|42660.4|42672|42668.4|42658.5|42654.9|230
1742908200000|2025-03-25 13:10:00|42664.5|42660.9|42671|42667.4|42682.5|42678.9|42663.5|42659.9|312
1742908500000|2025-03-25 13:15:00|42670.5|42666.9|42669|42665.4|42683|42679.4|42668|42664.4|166
1742908800000|2025-03-25 13:20:00|42668.5|42664.9|42681|42677.4|42687.5|42683.9|42667.5|42663.9|169
1742909100000|2025-03-25 13:25:00|42681.5|42677.9|42641|42637.4|42681.5|42677.9|42623.5|42619.9|767
1742909400000|2025-03-25 13:30:00|42640.4|42638|42667.4|42665|42700.9|42698.5|42606.4|42604|4253
1742909700000|2025-03-25 13:35:00|42666.4|42664|42622.4|42620|42671.4|42669|42603.4|42601|2377
1742910000000|2025-03-25 13:40:00|42622.9|42620.5|42599.4|42597|42629.4|42627|42564.4|42562|2449
1742910300000|2025-03-25 13:45:00|42598.4|42596|42555.4|42553|42611.4|42609|42555.4|42553|1092
1742910600000|2025-03-25 13:50:00|42555.9|42553.5|42562.9|42560.5|42571.9|42569.5|42528.4|42526|1154
1742910900000|2025-03-25 13:55:00|42562.4|42560|42534.4|42532|42575.9|42573.5|42531.4|42529|641
1742911200000|2025-03-25 14:00:00|42535.9|42533.5|42529.4|42527|42550.4|42548|42493.4|42491|1295
1742911500000|2025-03-25 14:05:00|42528.9|42526.5|42542.4|42540|42557.4|42555|42515.4|42513|978
1742911800000|2025-03-25 14:10:00|42543.4|42541|42544.4|42542|42584.9|42582.5|42535.4|42533|1246
1742912100000|2025-03-25 14:15:00|42544.9|42542.5|42559.4|42557|42571.9|42569.5|42536.4|42534|888
1742912400000|2025-03-25 14:20:00|42559.9|42557.5|42608.9|42606.5|42614.9|42612.5|42552.4|42550|1044
1742912700000|2025-03-25 14:25:00|42605.9|42603.5|42613.4|42611|42618.9|42616.5|42576.4|42574|1297
1742913000000|2025-03-25 14:30:00|42612.4|42610|42645.9|42643.5|42648.9|42646.5|42610.9|42608.5|1299
1742913300000|2025-03-25 14:35:00|42646.4|42644|42660.4|42658|42664.9|42662.5|42639.4|42637|1183
1742913600000|2025-03-25 14:40:00|42659.9|42657.5|42651.9|42649.5|42669.4|42667|42642.9|42640.5|829
1742913900000|2025-03-25 14:45:00|42653.4|42651|42649.4|42647|42654.4|42652|42629.4|42627|794
1742914200000|2025-03-25 14:50:00|42649.9|42647.5|42653.4|42651|42680.9|42678.5|42642.4|42640|1029
1742914500000|2025-03-25 14:55:00|42652.9|42650.5|42657.4|42655|42669.4|42667|42645.4|42643|887
1742914800000|2025-03-25 15:00:00|42658.4|42656|42662.9|42660.5|42672.4|42670|42654.4|42652|613
1742915100000|2025-03-25 15:05:00|42663.9|42661.5|42674.4|42672|42677.4|42675|42658.4|42656|368
1742915400000|2025-03-25 15:10:00|42673.9|42671.5|42674.4|42672|42680.4|42678|42653.4|42651|494
1742915700000|2025-03-25 15:15:00|42673.9|42671.5|42653.4|42651|42674.4|42672|42644.9|42642.5|504
1742916000000|2025-03-25 15:20:00|42653.9|42651.5|42663.4|42661|42670.9|42668.5|42646.4|42644|327
1742916300000|2025-03-25 15:25:00|42663.9|42661.5|42655.9|42653.5|42668.9|42666.5|42651.9|42649.5|266
1742916600000|2025-03-25 15:30:00|42656.4|42654|42640.4|42638|42659.4|42657|42629.9|42627.5|501
1742916900000|2025-03-25 15:35:00|42640.9|42638.5|42636.4|42634|42642.4|42640|42620.9|42618.5|367
1742917200000|2025-03-25 15:40:00|42635.9|42633.5|42635.4|42633|42640.4|42638|42623.9|42621.5|294
1742917500000|2025-03-25 15:45:00|42634.9|42632.5|42591.4|42589|42640.4|42638|42586.4|42584|622
1742917800000|2025-03-25 15:50:00|42591.9|42589.5|42558.4|42556|42596.4|42594|42554.9|42552.5|610
1742918100000|2025-03-25 15:55:00|42557.9|42555.5|42549.4|42547|42569.4|42567|42530.9|42528.5|745
1742918400000|2025-03-25 16:00:00|42551.4|42549|42537.4|42535|42559.9|42557.5|42531.4|42529|582
1742918700000|2025-03-25 16:05:00|42538.4|42536|42553.4|42551|42556.9|42554.5|42525.9|42523.5|531
1742919000000|2025-03-25 16:10:00|42552.4|42550|42557.9|42555.5|42558.9|42556.5|42536.4|42534|596
1742919300000|2025-03-25 16:15:00|42557.4|42555|42532.4|42530|42557.4|42555|42523.9|42521.5|382
1742919600000|2025-03-25 16:20:00|42531.9|42529.5|42556.4|42554|42566.9|42564.5|42529.4|42527|283
1742919900000|2025-03-25 16:25:00|42555.9|42553.5|42541.9|42539.5|42561.4|42559|42533.4|42531|296
1742920200000|2025-03-25 16:30:00|42542.4|42540|42518.4|42516|42548.9|42546.5|42508.9|42506.5|534
1742920500000|2025-03-25 16:35:00|42517.9|42515.5|42521.4|42519|42535.4|42533|42512.4|42510|281
1742920800000|2025-03-25 16:40:00|42521.9|42519.5|42546.4|42544|42553.4|42551|42516.4|42514|355
1742921100000|2025-03-25 16:45:00|42546.9|42544.5|42549.4|42547|42557.4|42555|42530.9|42528.5|302
1742921400000|2025-03-25 16:50:00|42548.9|42546.5|42570.4|42568|42573.9|42571.5|42544.4|42542|444
1742921700000|2025-03-25 16:55:00|42570.9|42568.5|42580.4|42578|42580.4|42578|42557.9|42555.5|360
1742922000000|2025-03-25 17:00:00|42578.4|42576|42590.4|42588|42597.9|42595.5|42577.9|42575.5|480
1742922300000|2025-03-25 17:05:00|42590.9|42588.5|42599.4|42597|42603.9|42601.5|42578.9|42576.5|611
1742922600000|2025-03-25 17:10:00|42599.9|42597.5|42580.9|42578.5|42602.9|42600.5|42578.4|42576|512
1742922900000|2025-03-25 17:15:00|42582.9|42580.5|42549.9|42547.5|42583.4|42581|42547.4|42545|538
1742923200000|2025-03-25 17:20:00|42548.4|42546|42540.9|42538.5|42557.4|42555|42528.9|42526.5|550
1742923500000|2025-03-25 17:25:00|42539.9|42537.5|42538.9|42536.5|42547.4|42545|42524.4|42522|662
1742923800000|2025-03-25 17:30:00|42539.4|42537|42543.4|42541|42558.4|42556|42535.9|42533.5|527
1742924100000|2025-03-25 17:35:00|42543.9|42541.5|42536.9|42534.5|42556.4|42554|42530.9|42528.5|323
1742924400000|2025-03-25 17:40:00|42537.4|42535|42561.4|42559|42569.9|42567.5|42533.4|42531|483
1742924700000|2025-03-25 17:45:00|42560.9|42558.5|42525.4|42523|42563.4|42561|42518.4|42516|446
1742925000000|2025-03-25 17:50:00|42526.4|42524|42524.4|42522|42532.4|42530|42510.4|42508|347
1742925300000|2025-03-25 17:55:00|42525.9|42523.5|42504.4|42502|42540.9|42538.5|42502.9|42500.5|592
1742925600000|2025-03-25 18:00:00|42503.4|42501|42505.4|42503|42519.4|42517|42496.4|42494|435
1742925900000|2025-03-25 18:05:00|42505.9|42503.5|42501.4|42499|42507.9|42505.5|42467.9|42465.5|996
1742926200000|2025-03-25 18:10:00|42501.9|42499.5|42530.9|42528.5|42532.9|42530.5|42499.9|42497.5|566
1742926500000|2025-03-25 18:15:00|42530.4|42528|42531.9|42529.5|42541.9|42539.5|42510.4|42508|541
1742926800000|2025-03-25 18:20:00|42533.4|42531|42530.4|42528|42551.4|42549|42529.9|42527.5|538
1742927100000|2025-03-25 18:25:00|42529.9|42527.5|42518.4|42516|42532.4|42530|42504.4|42502|564
1742927400000|2025-03-25 18:30:00|42518.9|42516.5|42529.4|42527|42530.4|42528|42497.9|42495.5|463
1742927700000|2025-03-25 18:35:00|42529.9|42527.5|42509.9|42507.5|42534.4|42532|42500.4|42498|356
1742928000000|2025-03-25 18:40:00|42509.4|42507|42497.4|42495|42511.4|42509|42483.9|42481.5|497
1742928300000|2025-03-25 18:45:00|42496.9|42494.5|42480.4|42478|42505.9|42503.5|42478.9|42476.5|268
1742928600000|2025-03-25 18:50:00|42479.9|42477.5|42489.9|42487.5|42497.4|42495|42466.4|42464|392
1742928900000|2025-03-25 18:55:00|42490.4|42488|42475.4|42473|42499.9|42497.5|42473.4|42471|266
1742929200000|2025-03-25 19:00:00|42474.4|42472|42507.4|42505|42510.4|42508|42468.4|42466|643
1742929500000|2025-03-25 19:05:00|42507.9|42505.5|42521.4|42519|42528.4|42526|42500.4|42498|485
1742929800000|2025-03-25 19:10:00|42520.9|42518.5|42500.4|42498|42532.9|42530.5|42486.4|42484|494
1742930100000|2025-03-25 19:15:00|42499.9|42497.5|42516.4|42514|42521.4|42519|42493.9|42491.5|404
1742930400000|2025-03-25 19:20:00|42515.9|42513.5|42513.4|42511|42523.4|42521|42503.4|42501|351
1742930700000|2025-03-25 19:25:00|42512.9|42510.5|42488.9|42486.5|42515.4|42513|42488.4|42486|414
1742931000000|2025-03-25 19:30:00|42490.4|42488|42517.9|42515.5|42536.4|42534|42490.4|42488|755
1742931300000|2025-03-25 19:35:00|42516.4|42514|42501.4|42499|42543.4|42541|42442.9|42440.5|1735
1742931600000|2025-03-25 19:40:00|42500.9|42498.5|42536.4|42534|42547.4|42545|42500.4|42498|813
1742931900000|2025-03-25 19:45:00|42536.9|42534.5|42587.4|42585|42587.4|42585|42529.4|42527|822
1742932200000|2025-03-25 19:50:00|42586.9|42584.5|42592.4|42590|42606.4|42604|42531.4|42529|1360
1742932500000|2025-03-25 19:55:00|42591.9|42589.5|42583.9|42581.5|42609.4|42607|42562.4|42560|2521
1742932800000|2025-03-25 20:00:00|42584.9|42582.5|42602.1|42597.3|42604.1|42599.3|42583.6|42578.8|806
1742933100000|2025-03-25 20:05:00|42601.6|42596.8|42587.1|42582.3|42602.1|42597.3|42585.1|42580.3|350
1742933400000|2025-03-25 20:10:00|42586.6|42581.8|42590.6|42585.8|42594.6|42589.8|42582.1|42577.3|190
1742933700000|2025-03-25 20:15:00|42591.1|42586.3|42591.6|42586.8|42598.6|42593.8|42590.6|42585.8|123
1742934000000|2025-03-25 20:20:00|42592.6|42587.8|42588.6|42583.8|42592.6|42587.8|42583.1|42578.3|81
1742934300000|2025-03-25 20:25:00|42589.1|42584.3|42599.1|42594.3|42601.1|42596.3|42588.6|42583.8|86
1742934600000|2025-03-25 20:30:00|42598.6|42593.8|42605.6|42600.8|42605.6|42600.8|42595.6|42590.8|39
1742934900000|2025-03-25 20:35:00|42606.6|42601.8|42614.6|42609.8|42615.6|42610.8|42605.1|42600.3|79
1742935200000|2025-03-25 20:40:00|42613.6|42608.8|42605.6|42600.8|42613.6|42608.8|42603.1|42598.3|77
1742935500000|2025-03-25 20:45:00|42605.1|42600.3|42604.6|42599.8|42610.1|42605.3|42602.1|42597.3|100
1742935800000|2025-03-25 20:50:00|42603.6|42598.8|42600.6|42595.8|42607.1|42602.3|42599.6|42594.8|119
1742936100000|2025-03-25 20:55:00|42600.1|42595.3|42604.6|42594.8|42604.6|42598.8|42594.1|42589.3|173
1742936400000|2025-03-25 21:00:00|42604.1|42594.3|42602.9|42593.1|42604.1|42594.3|42600.8|42591|0
1742936700000|2025-03-25 21:05:00|42602.6|42592.8|42602.2|42592.4|42604.9|42595.1|42602.2|42592.4|0
1742937000000|2025-03-25 21:10:00|42605.8|42596|42604.7|42594.9|42605.8|42596|42602.5|42592.7|0
1742937300000|2025-03-25 21:15:00|42602.5|42592.7|42601.9|42592.1|42606.3|42596.5|42601.7|42591.9|0
1742937600000|2025-03-25 21:20:00|42601.8|42592|42606.2|42596.4|42609.7|42599.9|42601.4|42591.6|0
1742937900000|2025-03-25 21:25:00|42605.9|42596.1|42605.4|42595.6|42605.9|42596.1|42605.1|42595.3|0
1742938200000|2025-03-25 21:30:00|42605.1|42595.3|42605.4|42595.6|42605.4|42595.6|42605.1|42595.3|0
1742938500000|2025-03-25 21:35:00|42605.1|42595.3|42603.9|42594.1|42605.1|42595.3|42603.8|42594|0
1742938800000|2025-03-25 21:40:00|42603.8|42594|42603.2|42593.4|42603.9|42594.1|42603.2|42593.4|0
1742939100000|2025-03-25 21:45:00|42603.5|42593.7|42602.5|42592.7|42603.5|42593.7|42601.3|42591.5|0
1742939400000|2025-03-25 21:50:00|42601.7|42591.9|42602.1|42592.3|42602.3|42592.5|42601.4|42591.6|0
1742939700000|2025-03-25 21:55:00|42601.8|42592|42600.6|42590.8|42601.8|42592|42598.7|42588.9|0
1742940000000|2025-03-25 22:00:00|42605.6|42600.8|42608.1|42603.3|42616.1|42611.3|42592.6|42587.8|146
1742940300000|2025-03-25 22:05:00|42608.6|42603.8|42616.6|42611.8|42624.1|42619.3|42599.1|42594.3|37
1742940600000|2025-03-25 22:10:00|42617.1|42612.3|42613.9|42609.1|42630.1|42625.3|42612.9|42608.1|65
1742940900000|2025-03-25 22:15:00|42614.9|42610.1|42609.9|42605.1|42617.4|42612.6|42607.4|42602.6|33
1742941200000|2025-03-25 22:20:00|42610.9|42606.1|42609.9|42605.1|42613.9|42609.1|42607.9|42603.1|32
1742941500000|2025-03-25 22:25:00|42609.4|42604.6|42606.9|42602.1|42610.4|42605.6|42604.9|42600.1|23
1742941800000|2025-03-25 22:30:00|42604.9|42600.1|42598.4|42593.6|42604.9|42600.1|42596.9|42592.1|59
1742942100000|2025-03-25 22:35:00|42597.9|42593.1|42594.9|42590.1|42599.9|42595.1|42593.9|42589.1|27
1742942400000|2025-03-25 22:40:00|42594.4|42589.6|42594.9|42590.1|42596.9|42592.1|42585.9|42581.1|53
1742942700000|2025-03-25 22:45:00|42594.4|42589.6|42600.4|42595.6|42601.9|42597.1|42592.4|42587.6|31
1742943000000|2025-03-25 22:50:00|42600.9|42596.1|42599.9|42595.1|42603.9|42599.1|42599.4|42594.6|10
1742943300000|2025-03-25 22:55:00|42600.4|42595.6|42596.9|42592.1|42602.4|42597.6|42596.9|42592.1|39
1742943600000|2025-03-25 23:00:00|42598.9|42594.1|42603.9|42599.1|42608.9|42604.1|42593.9|42589.1|50
1742943900000|2025-03-25 23:05:00|42604.4|42599.6|42603.9|42599.1|42605.4|42600.6|42599.9|42595.1|24
1742944200000|2025-03-25 23:10:00|42603.4|42598.6|42601.9|42597.1|42605.4|42600.6|42599.9|42595.1|26
1742944500000|2025-03-25 23:15:00|42602.4|42597.6|42598.9|42594.1|42603.9|42599.1|42598.9|42594.1|18
1742944800000|2025-03-25 23:20:00|42598.4|42593.6|42597.9|42593.1|42599.4|42594.6|42593.4|42588.6|17
1742945100000|2025-03-25 23:25:00|42598.4|42593.6|42601.9|42597.1|42601.9|42597.1|42596.9|42592.1|18
1742945400000|2025-03-25 23:30:00|42602.4|42597.6|42600.9|42596.1|42603.9|42599.1|42593.4|42588.6|18
1742945700000|2025-03-25 23:35:00|42601.4|42596.6|42606.9|42602.1|42607.4|42602.6|42598.4|42593.6|31
1742946000000|2025-03-25 23:40:00|42606.4|42601.6|42611.4|42606.6|42611.9|42607.1|42604.9|42600.1|62
1742946300000|2025-03-25 23:45:00|42610.9|42606.1|42610.9|42606.1|42618.9|42614.1|42606.9|42602.1|39
1742946600000|2025-03-25 23:50:00|42611.4|42606.6|42606.9|42602.1|42612.4|42607.6|42605.9|42601.1|20
1742946900000|2025-03-25 23:55:00|42606.4|42601.6|42603.9|42599.1|42607.4|42602.6|42599.9|42595.1|19
1742947200000|2025-03-26 00:00:00|42603.4|42598.6|42596.9|42592.1|42604.9|42600.1|42590.9|42586.1|119
1742947500000|2025-03-26 00:05:00|42597.4|42592.6|42603.4|42598.6|42603.4|42598.6|42595.9|42591.1|34
1742947800000|2025-03-26 00:10:00|42603.9|42599.1|42605.9|42601.1|42607.4|42602.6|42599.9|42595.1|25
1742948100000|2025-03-26 00:15:00|42606.4|42601.6|42604.9|42600.1|42610.9|42606.1|42603.9|42599.1|63
1742948400000|2025-03-26 00:20:00|42605.4|42600.6|42610.9|42606.1|42613.4|42608.6|42604.9|42600.1|52
1742948700000|2025-03-26 00:25:00|42610.4|42605.6|42613.9|42609.1|42616.4|42611.6|42609.4|42604.6|19
1742949000000|2025-03-26 00:30:00|42613.4|42608.6|42630.9|42626.1|42630.9|42626.1|42610.9|42606.1|76
1742949300000|2025-03-26 00:35:00|42631.4|42626.6|42638.9|42634.1|42639.9|42635.1|42630.4|42625.6|152
1742949600000|2025-03-26 00:40:00|42638.4|42633.6|42645.4|42640.6|42645.9|42641.1|42636.9|42632.1|104
1742949900000|2025-03-26 00:45:00|42645.9|42641.1|42640.4|42635.6|42645.9|42641.1|42636.4|42631.6|118
1742950200000|2025-03-26 00:50:00|42639.9|42635.1|42638.4|42633.6|42641.4|42636.6|42632.4|42627.6|115
1742950500000|2025-03-26 00:55:00|42638.9|42634.1|42633.9|42629.1|42638.9|42634.1|42630.4|42625.6|142
1742950800000|2025-03-26 01:00:00|42633.4|42628.6|42628.4|42623.6|42633.4|42628.6|42627.9|42623.1|39
1742951100000|2025-03-26 01:05:00|42627.9|42623.1|42624.9|42620.1|42629.9|42625.1|42618.9|42614.1|71
1742951400000|2025-03-26 01:10:00|42625.9|42621.1|42627.9|42623.1|42629.9|42625.1|42625.9|42621.1|12
1742951700000|2025-03-26 01:15:00|42628.4|42623.6|42626.9|42622.1|42632.4|42627.6|42624.4|42619.6|31
1742952000000|2025-03-26 01:20:00|42626.4|42621.6|42622.4|42617.6|42627.9|42623.1|42619.9|42615.1|26
1742952300000|2025-03-26 01:25:00|42621.9|42617.1|42615.9|42611.1|42624.9|42620.1|42614.9|42610.1|48
1742952600000|2025-03-26 01:30:00|42615.4|42610.6|42614.9|42610.1|42618.4|42613.6|42612.9|42608.1|41
1742952900000|2025-03-26 01:35:00|42615.4|42610.6|42616.9|42612.1|42618.9|42614.1|42613.9|42609.1|14
1742953200000|2025-03-26 01:40:00|42616.4|42611.6|42615.9|42611.1|42616.9|42612.1|42612.9|42608.1|37
1742953500000|2025-03-26 01:45:00|42616.4|42611.6|42615.9|42611.1|42617.9|42613.1|42610.9|42606.1|13
1742953800000|2025-03-26 01:50:00|42616.4|42611.6|42618.9|42614.1|42619.9|42615.1|42606.9|42602.1|55
1742954100000|2025-03-26 01:55:00|42619.4|42614.6|42612.9|42608.1|42619.4|42614.6|42609.9|42605.1|26
1742954400000|2025-03-26 02:00:00|42612.4|42607.6|42609.4|42604.6|42614.9|42610.1|42608.9|42604.1|20
1742954700000|2025-03-26 02:05:00|42608.9|42604.1|42608.9|42604.1|42610.9|42606.1|42603.9|42599.1|48
1742955000000|2025-03-26 02:10:00|42608.4|42603.6|42602.9|42598.1|42611.9|42607.1|42602.9|42598.1|30
1742955300000|2025-03-26 02:15:00|42603.4|42598.6|42603.9|42599.1|42604.9|42600.1|42599.9|42595.1|22
1742955600000|2025-03-26 02:20:00|42603.4|42598.6|42579.9|42575.1|42605.9|42601.1|42577.9|42573.1|147
1742955900000|2025-03-26 02:25:00|42579.4|42574.6|42580.4|42575.6|42583.4|42578.6|42573.9|42569.1|70
1742956200000|2025-03-26 02:30:00|42580.9|42576.1|42576.4|42571.6|42583.4|42578.6|42576.4|42571.6|116
1742956500000|2025-03-26 02:35:00|42575.9|42571.1|42580.9|42576.1|42585.9|42581.1|42573.4|42568.6|166
1742956800000|2025-03-26 02:40:00|42580.4|42575.6|42587.4|42582.6|42587.4|42582.6|42577.4|42572.6|202
1742957100000|2025-03-26 02:45:00|42587.9|42583.1|42593.9|42589.1|42595.4|42590.6|42584.9|42580.1|40
1742957400000|2025-03-26 02:50:00|42593.4|42588.6|42591.9|42587.1|42598.4|42593.6|42588.9|42584.1|41
1742957700000|2025-03-26 02:55:00|42592.4|42587.6|42596.9|42592.1|42596.9|42592.1|42589.9|42585.1|31
1742958000000|2025-03-26 03:00:00|42596.4|42591.6|42594.4|42589.6|42596.4|42591.6|42591.9|42587.1|13
1742958300000|2025-03-26 03:05:00|42593.9|42589.1|42597.4|42592.6|42597.9|42593.1|42593.4|42588.6|15
1742958600000|2025-03-26 03:10:00|42593.9|42589.1|42589.9|42585.1|42594.4|42589.6|42589.4|42584.6|41
1742958900000|2025-03-26 03:15:00|42589.4|42584.6|42591.9|42587.1|42594.9|42590.1|42589.4|42584.6|25
1742959200000|2025-03-26 03:20:00|42592.4|42587.6|42592.9|42588.1|42594.9|42590.1|42592.4|42587.6|5
1742959500000|2025-03-26 03:25:00|42591.9|42587.1|42590.9|42586.1|42594.9|42590.1|42589.9|42585.1|12
1742959800000|2025-03-26 03:30:00|42590.4|42585.6|42589.4|42584.6|42590.4|42585.6|42583.9|42579.1|228
1742960100000|2025-03-26 03:35:00|42589.9|42585.1|42585.9|42581.1|42590.4|42585.6|42579.4|42574.6|217
1742960400000|2025-03-26 03:40:00|42584.9|42580.1|42580.9|42576.1|42588.9|42584.1|42580.4|42575.6|99
1742960700000|2025-03-26 03:45:00|42581.4|42576.6|42585.9|42581.1|42587.4|42582.6|42575.9|42571.1|116
1742961000000|2025-03-26 03:50:00|42585.4|42580.6|42589.9|42585.1|42591.4|42586.6|42584.9|42580.1|37
1742961300000|2025-03-26 03:55:00|42589.4|42584.6|42593.9|42589.1|42594.9|42590.1|42588.9|42584.1|41
1742961600000|2025-03-26 04:00:00|42595.4|42590.6|42590.9|42586.1|42598.4|42593.6|42590.9|42586.1|67
1742961900000|2025-03-26 04:05:00|42591.4|42586.6|42593.9|42589.1|42593.9|42589.1|42588.9|42584.1|36
1742962200000|2025-03-26 04:10:00|42594.4|42589.6|42589.9|42585.1|42594.9|42590.1|42587.9|42583.1|56
1742962500000|2025-03-26 04:15:00|42589.4|42584.6|42592.9|42588.1|42593.9|42589.1|42586.9|42582.1|15
1742962800000|2025-03-26 04:20:00|42593.4|42588.6|42587.9|42583.1|42593.9|42589.1|42585.9|42581.1|44
1742963100000|2025-03-26 04:25:00|42587.4|42582.6|42586.9|42582.1|42589.9|42585.1|42586.9|42582.1|16
1742963400000|2025-03-26 04:30:00|42587.4|42582.6|42589.9|42585.1|42589.9|42585.1|42586.9|42582.1|8
1742963700000|2025-03-26 04:35:00|42589.4|42584.6|42595.4|42590.6|42595.4|42590.6|42589.4|42584.6|22
1742964000000|2025-03-26 04:40:00|42595.9|42591.1|42596.4|42591.6|42597.4|42592.6|42592.4|42587.6|20
1742964300000|2025-03-26 04:45:00|42595.9|42591.1|42593.4|42588.6|42596.9|42592.1|42591.9|42587.1|9
1742964600000|2025-03-26 04:50:00|42592.9|42588.1|42598.9|42594.1|42599.4|42594.6|42591.9|42587.1|17
1742964900000|2025-03-26 04:55:00|42599.4|42594.6|42597.9|42593.1|42599.4|42594.6|42594.9|42590.1|53
1742965200000|2025-03-26 05:00:00|42597.4|42592.6|42597.9|42593.1|42599.9|42595.1|42594.9|42590.1|121
1742965500000|2025-03-26 05:05:00|42598.9|42594.1|42595.9|42591.1|42600.4|42595.6|42593.9|42589.1|160
1742965800000|2025-03-26 05:10:00|42596.9|42592.1|42590.9|42586.1|42597.4|42592.6|42589.4|42584.6|135
1742966100000|2025-03-26 05:15:00|42591.4|42586.6|42591.9|42587.1|42594.4|42589.6|42588.4|42583.6|56
1742966400000|2025-03-26 05:20:00|42592.4|42587.6|42590.9|42586.1|42595.9|42591.1|42589.9|42585.1|46
1742966700000|2025-03-26 05:25:00|42590.4|42585.6|42583.9|42579.1|42590.4|42585.6|42583.4|42578.6|14
1742967000000|2025-03-26 05:30:00|42583.4|42578.6|42587.9|42583.1|42587.9|42583.1|42581.9|42577.1|18
1742967300000|2025-03-26 05:35:00|42586.9|42582.1|42583.4|42578.6|42587.9|42583.1|42582.9|42578.1|12
1742967600000|2025-03-26 05:40:00|42582.9|42578.1|42575.4|42570.6|42584.4|42579.6|42574.9|42570.1|30
1742967900000|2025-03-26 05:45:00|42575.9|42571.1|42565.9|42561.1|42578.9|42574.1|42564.4|42559.6|58
1742968200000|2025-03-26 05:50:00|42566.4|42561.6|42561.9|42557.1|42566.9|42562.1|42560.4|42555.6|54
1742968500000|2025-03-26 05:55:00|42561.4|42556.6|42552.4|42547.6|42561.9|42557.1|42549.4|42544.6|54
1742968800000|2025-03-26 06:00:00|42551.9|42547.1|42546.3|42542.7|42552.3|42548.7|42544.3|42540.7|89
1742969100000|2025-03-26 06:05:00|42546.8|42543.2|42554.3|42550.7|42558.8|42555.2|42546.8|42543.2|92
1742969400000|2025-03-26 06:10:00|42553.8|42550.2|42551.3|42547.7|42559.3|42555.7|42551.3|42547.7|74
1742969700000|2025-03-26 06:15:00|42551.8|42548.2|42549.8|42546.2|42554.3|42550.7|42548.8|42545.2|37
1742970000000|2025-03-26 06:20:00|42552.3|42548.7|42553.3|42549.7|42556.3|42552.7|42549.3|42545.7|48
1742970300000|2025-03-26 06:25:00|42552.8|42549.2|42539.3|42535.7|42559.3|42555.7|42539.3|42535.7|70
1742970600000|2025-03-26 06:30:00|42539.8|42536.2|42536.3|42532.7|42547.8|42544.2|42535.3|42531.7|69
1742970900000|2025-03-26 06:35:00|42535.3|42531.7|42544.8|42541.2|42547.3|42543.7|42534.8|42531.2|18
1742971200000|2025-03-26 06:40:00|42545.3|42541.7|42551.8|42548.2|42552.8|42549.2|42545.3|42541.7|24
1742971500000|2025-03-26 06:45:00|42552.3|42548.7|42548.3|42544.7|42556.3|42552.7|42546.3|42542.7|46
1742971800000|2025-03-26 06:50:00|42548.8|42545.2|42556.3|42552.7|42559.3|42555.7|42548.8|42545.2|81
1742972100000|2025-03-26 06:55:00|42555.8|42552.2|42559.3|42555.7|42561.3|42557.7|42554.8|42551.2|54
1742972400000|2025-03-26 07:00:00|42558.8|42555.2|42572.8|42569.2|42579.3|42575.7|42556.3|42552.7|147
1742972700000|2025-03-26 07:05:00|42573.3|42569.7|42574.3|42570.7|42577.3|42573.7|42569.8|42566.2|48
1742973000000|2025-03-26 07:10:00|42574.8|42571.2|42570.8|42567.2|42575.3|42571.7|42569.3|42565.7|32
1742973300000|2025-03-26 07:15:00|42570.3|42566.7|42590.3|42586.7|42592.3|42588.7|42570.3|42566.7|61
1742973600000|2025-03-26 07:20:00|42590.8|42587.2|42590.3|42586.7|42593.3|42589.7|42583.3|42579.7|51
1742973900000|2025-03-26 07:25:00|42590.8|42587.2|42596.3|42592.7|42597.3|42593.7|42589.3|42585.7|45
1742974200000|2025-03-26 07:30:00|42595.8|42592.2|42593.3|42589.7|42595.8|42592.2|42591.3|42587.7|34
1742974500000|2025-03-26 07:35:00|42592.8|42589.2|42593.3|42589.7|42599.8|42596.2|42591.3|42587.7|86
1742974800000|2025-03-26 07:40:00|42592.8|42589.2|42589.3|42585.7|42593.8|42590.2|42587.8|42584.2|29
1742975100000|2025-03-26 07:45:00|42589.8|42586.2|42586.8|42583.2|42594.3|42590.7|42584.8|42581.2|34
1742975400000|2025-03-26 07:50:00|42586.3|42582.7|42580.3|42576.7|42587.3|42583.7|42576.8|42573.2|46
1742975700000|2025-03-26 07:55:00|42579.8|42576.2|42561.3|42557.7|42581.8|42578.2|42558.3|42554.7|112
1742976000000|2025-03-26 08:00:00|42562.8|42559.2|42562.8|42559.2|42581.8|42578.2|42559.3|42555.7|423
1742976300000|2025-03-26 08:05:00|42562.3|42558.7|42562.3|42558.7|42565.3|42561.7|42543.8|42540.2|306
1742976600000|2025-03-26 08:10:00|42562.8|42559.2|42553.3|42549.7|42566.3|42562.7|42531.3|42527.7|366
1742976900000|2025-03-26 08:15:00|42553.8|42550.2|42535.3|42531.7|42558.3|42554.7|42529.8|42526.2|142
1742977200000|2025-03-26 08:20:00|42534.8|42531.2|42538.8|42535.2|42546.8|42543.2|42530.8|42527.2|110
1742977500000|2025-03-26 08:25:00|42539.3|42535.7|42546.3|42542.7|42549.3|42545.7|42539.3|42535.7|89
1742977800000|2025-03-26 08:30:00|42546.8|42543.2|42564.3|42560.7|42564.8|42561.2|42544.3|42540.7|82
1742978100000|2025-03-26 08:35:00|42564.8|42561.2|42560.3|42556.7|42567.3|42563.7|42553.3|42549.7|85
1742978400000|2025-03-26 08:40:00|42559.8|42556.2|42565.8|42562.2|42575.3|42571.7|42557.3|42553.7|141
1742978700000|2025-03-26 08:45:00|42566.3|42562.7|42540.3|42536.7|42566.3|42562.7|42536.3|42532.7|83
1742979000000|2025-03-26 08:50:00|42539.8|42536.2|42529.3|42525.7|42549.3|42545.7|42528.8|42525.2|146
1742979300000|2025-03-26 08:55:00|42529.8|42526.2|42535.3|42531.7|42543.3|42539.7|42529.3|42525.7|78
1742979600000|2025-03-26 09:00:00|42535.8|42532.2|42533.3|42529.7|42546.3|42542.7|42529.3|42525.7|186
1742979900000|2025-03-26 09:05:00|42532.8|42529.2|42557.3|42553.7|42562.3|42558.7|42530.3|42526.7|162
1742980200000|2025-03-26 09:10:00|42557.8|42554.2|42556.3|42552.7|42562.8|42559.2|42551.3|42547.7|76
1742980500000|2025-03-26 09:15:00|42556.8|42553.2|42538.3|42534.7|42558.3|42554.7|42538.3|42534.7|95
1742980800000|2025-03-26 09:20:00|42537.8|42534.2|42530.3|42526.7|42538.3|42534.7|42528.3|42524.7|107
1742981100000|2025-03-26 09:25:00|42529.8|42526.2|42541.8|42538.2|42546.3|42542.7|42528.3|42524.7|66
1742981400000|2025-03-26 09:30:00|42542.3|42538.7|42552.3|42548.7|42553.3|42549.7|42541.8|42538.2|184
1742981700000|2025-03-26 09:35:00|42551.8|42548.2|42542.3|42538.7|42553.3|42549.7|42540.8|42537.2|102
1742982000000|2025-03-26 09:40:00|42542.8|42539.2|42530.8|42527.2|42543.3|42539.7|42527.3|42523.7|119
1742982300000|2025-03-26 09:45:00|42531.3|42527.7|42536.3|42532.7|42537.3|42533.7|42515.3|42511.7|128
1742982600000|2025-03-26 09:50:00|42536.8|42533.2|42532.3|42528.7|42548.3|42544.7|42521.8|42518.2|159
1742982900000|2025-03-26 09:55:00|42531.8|42528.2|42519.3|42515.7|42534.8|42531.2|42518.3|42514.7|107
1742983200000|2025-03-26 10:00:00|42518.8|42515.2|42530.3|42526.7|42531.3|42527.7|42512.8|42509.2|264
1742983500000|2025-03-26 10:05:00|42530.8|42527.2|42526.3|42522.7|42532.3|42528.7|42523.3|42519.7|116
1742983800000|2025-03-26 10:10:00|42526.8|42523.2|42536.3|42532.7|42538.3|42534.7|42525.3|42521.7|119
1742984100000|2025-03-26 10:15:00|42536.8|42533.2|42545.8|42542.2|42550.8|42547.2|42536.3|42532.7|256
1742984400000|2025-03-26 10:20:00|42545.3|42541.7|42545.3|42541.7|42549.3|42545.7|42541.3|42537.7|69
1742984700000|2025-03-26 10:25:00|42545.8|42542.2|42552.3|42548.7|42556.3|42552.7|42539.3|42535.7|95
1742985000000|2025-03-26 10:30:00|42551.8|42548.2|42558.3|42554.7|42561.3|42557.7|42550.3|42546.7|82
1742985300000|2025-03-26 10:35:00|42557.8|42554.2|42573.3|42569.7|42575.3|42571.7|42556.8|42553.2|289
1742985600000|2025-03-26 10:40:00|42573.8|42570.2|42567.3|42563.7|42573.8|42570.2|42562.3|42558.7|173
1742985900000|2025-03-26 10:45:00|42566.8|42563.2|42576.8|42573.2|42578.3|42574.7|42565.8|42562.2|39
1742986200000|2025-03-26 10:50:00|42577.3|42573.7|42584.3|42580.7|42584.3|42580.7|42574.3|42570.7|173
1742986500000|2025-03-26 10:55:00|42583.3|42579.7|42596.3|42592.7|42598.3|42594.7|42582.8|42579.2|162
1742986800000|2025-03-26 11:00:00|42597.3|42593.7|42594.3|42590.7|42605.8|42602.2|42591.8|42588.2|148
1742987100000|2025-03-26 11:05:00|42594.8|42591.2|42589.3|42585.7|42598.3|42594.7|42588.3|42584.7|126
1742987400000|2025-03-26 11:10:00|42588.8|42585.2|42600.3|42596.7|42601.8|42598.2|42585.3|42581.7|54
1742987700000|2025-03-26 11:15:00|42600.8|42597.2|42597.8|42594.2|42604.3|42600.7|42594.3|42590.7|92
1742988000000|2025-03-26 11:20:00|42597.3|42593.7|42617.3|42613.7|42619.3|42615.7|42596.3|42592.7|159
1742988300000|2025-03-26 11:25:00|42618.3|42614.7|42617.3|42613.7|42625.3|42621.7|42611.3|42607.7|131
1742988600000|2025-03-26 11:30:00|42617.8|42614.2|42622.3|42618.7|42623.8|42620.2|42612.8|42609.2|76
1742988900000|2025-03-26 11:35:00|42622.8|42619.2|42625.3|42621.7|42629.3|42625.7|42619.8|42616.2|134
1742989200000|2025-03-26 11:40:00|42624.8|42621.2|42627.3|42623.7|42632.3|42628.7|42619.3|42615.7|75
1742989500000|2025-03-26 11:45:00|42627.8|42624.2|42636.3|42632.7|42636.3|42632.7|42627.3|42623.7|84
1742989800000|2025-03-26 11:50:00|42635.8|42632.2|42633.3|42629.7|42643.8|42640.2|42630.3|42626.7|144
1742990100000|2025-03-26 11:55:00|42633.8|42630.2|42637.8|42634.2|42637.8|42634.2|42629.8|42626.2|101
1742990400000|2025-03-26 12:00:00|42636.3|42632.7|42625.3|42621.7|42638.3|42634.7|42624.3|42620.7|163
1742990700000|2025-03-26 12:05:00|42624.8|42621.2|42618.8|42615.2|42628.8|42625.2|42617.8|42614.2|114
1742991000000|2025-03-26 12:10:00|42618.3|42614.7|42617.3|42613.7|42627.8|42624.2|42611.3|42607.7|293
1742991300000|2025-03-26 12:15:00|42616.8|42613.2|42618.3|42614.7|42619.8|42616.2|42610.3|42606.7|177
1742991600000|2025-03-26 12:20:00|42618.8|42615.2|42611.3|42607.7|42618.8|42615.2|42607.3|42603.7|129
1742991900000|2025-03-26 12:25:00|42611.8|42608.2|42620.8|42617.2|42625.3|42621.7|42610.8|42607.2|182
1742992200000|2025-03-26 12:30:00|42621.3|42617.7|42618.3|42614.7|42633.3|42629.7|42608.8|42605.2|292
1742992500000|2025-03-26 12:35:00|42618.8|42615.2|42630.8|42627.2|42631.3|42627.7|42616.8|42613.2|165
1742992800000|2025-03-26 12:40:00|42631.3|42627.7|42670.8|42667.2|42671.3|42667.7|42630.3|42626.7|509
1742993100000|2025-03-26 12:45:00|42671.3|42667.7|42672.3|42668.7|42679.3|42675.7|42661.3|42657.7|541
1742993400000|2025-03-26 12:50:00|42672.8|42669.2|42656.8|42653.2|42673.3|42669.7|42652.3|42648.7|351
1742993700000|2025-03-26 12:55:00|42657.3|42653.7|42658.3|42654.7|42658.3|42654.7|42647.8|42644.2|220
1742994000000|2025-03-26 13:00:00|42657.8|42654.2|42660.3|42656.7|42662.3|42658.7|42641.3|42637.7|189
1742994300000|2025-03-26 13:05:00|42660.8|42657.2|42678.3|42674.7|42684.3|42680.7|42650.3|42646.7|537
1742994600000|2025-03-26 13:10:00|42680.3|42676.7|42690.3|42686.7|42694.8|42691.2|42673.3|42669.7|437
1742994900000|2025-03-26 13:15:00|42690.8|42687.2|42651.3|42647.7|42693.3|42689.7|42650.8|42647.2|620
1742995200000|2025-03-26 13:20:00|42651.8|42648.2|42631.3|42627.7|42656.3|42652.7|42626.3|42622.7|382
1742995500000|2025-03-26 13:25:00|42631.8|42628.2|42637.3|42633.7|42638.3|42634.7|42603.3|42599.7|779
1742995800000|2025-03-26 13:30:00|42636.7|42634.3|42696.7|42694.3|42735.2|42732.8|42636.7|42634.3|3635
1742996100000|2025-03-26 13:35:00|42697.2|42694.8|42766.2|42763.8|42767.2|42764.8|42691.2|42688.8|2662
1742996400000|2025-03-26 13:40:00|42765.7|42763.3|42808.7|42806.3|42824.7|42822.3|42765.7|42763.3|2468
1742996700000|2025-03-26 13:45:00|42810.2|42807.8|42779.7|42777.3|42822.7|42820.3|42774.7|42772.3|1508
1742997000000|2025-03-26 13:50:00|42780.2|42777.8|42757.7|42755.3|42784.2|42781.8|42748.7|42746.3|1400
1742997300000|2025-03-26 13:55:00|42756.7|42754.3|42742.7|42740.3|42772.2|42769.8|42718.7|42716.3|1487
1742997600000|2025-03-26 14:00:00|42741.7|42739.3|42744.2|42741.8|42783.7|42781.3|42703.7|42701.3|2439
1742997900000|2025-03-26 14:05:00|42744.7|42742.3|42757.2|42754.8|42792.7|42790.3|42728.7|42726.3|1284
1742998200000|2025-03-26 14:10:00|42757.7|42755.3|42796.7|42794.3|42805.7|42803.3|42752.2|42749.8|1609
1742998500000|2025-03-26 14:15:00|42795.7|42793.3|42769.7|42767.3|42812.7|42810.3|42764.2|42761.8|1074
1742998800000|2025-03-26 14:20:00|42768.7|42766.3|42723.7|42721.3|42770.7|42768.3|42719.2|42716.8|1413
1742999100000|2025-03-26 14:25:00|42723.2|42720.8|42733.7|42731.3|42741.2|42738.8|42716.7|42714.3|769
1742999400000|2025-03-26 14:30:00|42733.2|42730.8|42754.7|42752.3|42756.7|42754.3|42724.7|42722.3|758
1742999700000|2025-03-26 14:35:00|42755.2|42752.8|42770.7|42768.3|42784.7|42782.3|42745.2|42742.8|660
1743000000000|2025-03-26 14:40:00|42769.7|42767.3|42794.7|42792.3|42797.7|42795.3|42767.7|42765.3|491
1743000300000|2025-03-26 14:45:00|42797.7|42795.3|42753.7|42751.3|42799.7|42797.3|42748.7|42746.3|697
1743000600000|2025-03-26 14:50:00|42753.2|42750.8|42773.7|42771.3|42785.7|42783.3|42752.7|42750.3|709
1743000900000|2025-03-26 14:55:00|42774.2|42771.8|42764.7|42762.3|42777.7|42775.3|42753.7|42751.3|575
1743001200000|2025-03-26 15:00:00|42764.2|42761.8|42787.7|42785.3|42796.7|42794.3|42758.2|42755.8|582
1743001500000|2025-03-26 15:05:00|42788.2|42785.8|42772.7|42770.3|42791.2|42788.8|42767.7|42765.3|345
1743001800000|2025-03-26 15:10:00|42772.2|42769.8|42746.7|42744.3|42785.7|42783.3|42739.7|42737.3|573
1743002100000|2025-03-26 15:15:00|42746.2|42743.8|42696.2|42693.8|42749.7|42747.3|42691.2|42688.8|832
1743002400000|2025-03-26 15:20:00|42695.7|42693.3|42669.7|42667.3|42697.7|42695.3|42655.2|42652.8|1147
1743002700000|2025-03-26 15:25:00|42669.2|42666.8|42607.7|42605.3|42670.2|42667.8|42597.7|42595.3|1238
1743003000000|2025-03-26 15:30:00|42606.7|42604.3|42616.7|42614.3|42641.7|42639.3|42604.7|42602.3|756
1743003300000|2025-03-26 15:35:00|42616.2|42613.8|42647.7|42645.3|42648.7|42646.3|42615.7|42613.3|438
1743003600000|2025-03-26 15:40:00|42647.2|42644.8|42619.7|42617.3|42662.7|42660.3|42614.7|42612.3|542
1743003900000|2025-03-26 15:45:00|42619.2|42616.8|42595.7|42593.3|42621.7|42619.3|42572.7|42570.3|898
1743004200000|2025-03-26 15:50:00|42596.2|42593.8|42571.2|42568.8|42603.7|42601.3|42539.7|42537.3|1039
1743004500000|2025-03-26 15:55:00|42570.7|42568.3|42539.2|42536.8|42571.7|42569.3|42492.7|42490.3|2143
1743004800000|2025-03-26 16:00:00|42541.2|42538.8|42526.2|42523.8|42557.2|42554.8|42514.7|42512.3|799
1743005100000|2025-03-26 16:05:00|42526.7|42524.3|42517.7|42515.3|42558.7|42556.3|42516.7|42514.3|916
1743005400000|2025-03-26 16:10:00|42517.2|42514.8|42535.7|42533.3|42548.2|42545.8|42515.7|42513.3|355
1743005700000|2025-03-26 16:15:00|42535.2|42532.8|42529.7|42527.3|42546.2|42543.8|42520.2|42517.8|505
1743006000000|2025-03-26 16:20:00|42529.2|42526.8|42538.7|42536.3|42562.2|42559.8|42518.7|42516.3|724
1743006300000|2025-03-26 16:25:00|42539.2|42536.8|42568.7|42566.3|42574.2|42571.8|42539.2|42536.8|538
1743006600000|2025-03-26 16:30:00|42567.7|42565.3|42544.2|42541.8|42592.7|42590.3|42535.2|42532.8|898
1743006900000|2025-03-26 16:35:00|42544.7|42542.3|42530.7|42528.3|42575.7|42573.3|42530.7|42528.3|387
1743007200000|2025-03-26 16:40:00|42530.2|42527.8|42530.7|42528.3|42556.7|42554.3|42522.7|42520.3|384
1743007500000|2025-03-26 16:45:00|42530.2|42527.8|42565.7|42563.3|42568.2|42565.8|42525.2|42522.8|398
1743007800000|2025-03-26 16:50:00|42565.2|42562.8|42511.7|42509.3|42568.2|42565.8|42503.7|42501.3|602
1743008100000|2025-03-26 16:55:00|42511.2|42508.8|42482.2|42479.8|42514.2|42511.8|42467.7|42465.3|1009
1743008400000|2025-03-26 17:00:00|42481.7|42479.3|42485.7|42483.3|42509.2|42506.8|42471.7|42469.3|660
1743008700000|2025-03-26 17:05:00|42485.2|42482.8|42503.7|42501.3|42504.2|42501.8|42475.7|42473.3|629
1743009000000|2025-03-26 17:10:00|42503.2|42500.8|42502.2|42499.8|42528.7|42526.3|42494.7|42492.3|694
1743009300000|2025-03-26 17:15:00|42502.7|42500.3|42438.2|42435.8|42503.7|42501.3|42426.7|42424.3|1285
1743009600000|2025-03-26 17:20:00|42437.7|42435.3|42437.2|42434.8|42458.7|42456.3|42417.2|42414.8|791
1743009900000|2025-03-26 17:25:00|42436.7|42434.3|42408.7|42406.3|42443.2|42440.8|42401.2|42398.8|650
1743010200000|2025-03-26 17:30:00|42409.2|42406.8|42368.7|42366.3|42410.7|42408.3|42361.2|42358.8|1139
1743010500000|2025-03-26 17:35:00|42368.2|42365.8|42390.2|42387.8|42391.7|42389.3|42355.7|42353.3|932
1743010800000|2025-03-26 17:40:00|42390.7|42388.3|42397.7|42395.3|42453.2|42450.8|42389.7|42387.3|1676
1743011100000|2025-03-26 17:45:00|42398.2|42395.8|42381.7|42379.3|42419.2|42416.8|42368.7|42366.3|643
1743011400000|2025-03-26 17:50:00|42381.2|42378.8|42382.2|42379.8|42404.7|42402.3|42378.7|42376.3|617
1743011700000|2025-03-26 17:55:00|42381.7|42379.3|42375.2|42372.8|42396.7|42394.3|42372.7|42370.3|395
1743012000000|2025-03-26 18:00:00|42375.7|42373.3|42411.7|42409.3|42416.2|42413.8|42374.7|42372.3|530
1743012300000|2025-03-26 18:05:00|42411.2|42408.8|42425.7|42423.3|42429.7|42427.3|42392.7|42390.3|509
1743012600000|2025-03-26 18:10:00|42425.2|42422.8|42444.7|42442.3|42464.7|42462.3|42423.7|42421.3|786
1743012900000|2025-03-26 18:15:00|42444.2|42441.8|42431.7|42429.3|42463.7|42461.3|42431.7|42429.3|478
1743013200000|2025-03-26 18:20:00|42432.7|42430.3|42453.7|42451.3|42463.7|42461.3|42425.7|42423.3|484
1743013500000|2025-03-26 18:25:00|42452.7|42450.3|42457.7|42455.3|42477.7|42475.3|42438.7|42436.3|791
1743013800000|2025-03-26 18:30:00|42458.2|42455.8|42432.7|42430.3|42474.7|42472.3|42429.7|42427.3|528
1743014100000|2025-03-26 18:35:00|42433.2|42430.8|42434.2|42431.8|42446.2|42443.8|42420.2|42417.8|384
1743014400000|2025-03-26 18:40:00|42433.7|42431.3|42398.7|42396.3|42450.2|42447.8|42387.7|42385.3|589
1743014700000|2025-03-26 18:45:00|42398.2|42395.8|42350.7|42348.3|42419.7|42417.3|42327.7|42325.3|1288
1743015000000|2025-03-26 18:50:00|42351.2|42348.8|42346.2|42343.8|42362.2|42359.8|42331.7|42329.3|495
1743015300000|2025-03-26 18:55:00|42346.7|42344.3|42334.7|42332.3|42357.2|42354.8|42322.2|42319.8|383
1743015600000|2025-03-26 19:00:00|42334.2|42331.8|42324.7|42322.3|42369.7|42367.3|42323.7|42321.3|640
1743015900000|2025-03-26 19:05:00|42324.2|42321.8|42322.2|42319.8|42346.7|42344.3|42318.2|42315.8|505
1743016200000|2025-03-26 19:10:00|42321.7|42319.3|42339.7|42337.3|42342.7|42340.3|42318.7|42316.3|360
1743016500000|2025-03-26 19:15:00|42339.2|42336.8|42382.2|42379.8|42392.7|42390.3|42332.7|42330.3|641
1743016800000|2025-03-26 19:20:00|42382.7|42380.3|42365.2|42362.8|42418.7|42416.3|42364.7|42362.3|870
1743017100000|2025-03-26 19:25:00|42365.7|42363.3|42360.7|42358.3|42391.7|42389.3|42353.7|42351.3|548
1743017400000|2025-03-26 19:30:00|42361.2|42358.8|42384.2|42381.8|42384.2|42381.8|42349.7|42347.3|669
1743017700000|2025-03-26 19:35:00|42383.7|42381.3|42360.7|42358.3|42388.7|42386.3|42353.7|42351.3|535
1743018000000|2025-03-26 19:40:00|42361.2|42358.8|42396.2|42393.8|42416.7|42414.3|42359.2|42356.8|854
1743018300000|2025-03-26 19:45:00|42396.7|42394.3|42436.7|42434.3|42438.2|42435.8|42384.7|42382.3|750
1743018600000|2025-03-26 19:50:00|42429.2|42426.8|42473.2|42470.8|42487.7|42485.3|42426.2|42423.8|2104
1743018900000|2025-03-26 19:55:00|42472.7|42470.3|42430.7|42428.3|42475.7|42473.3|42417.2|42414.8|4280
1743019200000|2025-03-26 20:00:00|42431.9|42427.1|42424.4|42419.6|42446.9|42442.1|42418.4|42413.6|858
1743019500000|2025-03-26 20:05:00|42423.9|42419.1|42416.4|42411.6|42427.9|42423.1|42413.4|42408.6|330
1743019800000|2025-03-26 20:10:00|42416.9|42412.1|42420.9|42416.1|42423.4|42418.6|42411.9|42407.1|347
1743020100000|2025-03-26 20:15:00|42421.4|42416.6|42421.9|42417.1|42424.4|42419.6|42401.9|42397.1|259
1743020400000|2025-03-26 20:20:00|42422.4|42417.6|42408.9|42404.1|42422.4|42417.6|42405.9|42401.1|79
1743020700000|2025-03-26 20:25:00|42408.4|42403.6|42398.4|42393.6|42408.4|42403.6|42394.9|42390.1|94
1743021000000|2025-03-26 20:30:00|42397.9|42393.1|42396.9|42392.1|42400.9|42396.1|42390.4|42385.6|75
1743021300000|2025-03-26 20:35:00|42396.4|42391.6|42391.9|42387.1|42396.9|42392.1|42384.4|42379.6|76
1743021600000|2025-03-26 20:40:00|42392.4|42387.6|42394.4|42389.6|42398.9|42394.1|42390.9|42386.1|179
1743021900000|2025-03-26 20:45:00|42394.9|42390.1|42396.4|42391.6|42398.9|42394.1|42392.4|42387.6|96
1743022200000|2025-03-26 20:50:00|42395.9|42391.1|42386.9|42382.1|42396.9|42392.1|42385.4|42380.6|163
1743022500000|2025-03-26 20:55:00|42387.4|42382.6|42409.5|42399.7|42411.9|42407.1|42384.4|42379.6|290
1743022800000|2025-03-26 21:00:00|42409.4|42399.6|42408.7|42398.9|42412.8|42403|42406.9|42397.1|0
1743023100000|2025-03-26 21:05:00|42407.1|42397.3|42418.6|42408.8|42418.6|42408.8|42407.1|42397.3|0
1743023400000|2025-03-26 21:10:00|42417.2|42407.4|42416.8|42407|42417.8|42408|42410|42400.2|0
1743023700000|2025-03-26 21:15:00|42417.1|42407.3|42384|42374.2|42418.7|42408.9|42362.2|42352.4|0
1743024000000|2025-03-26 21:20:00|42385.3|42375.5|42397.2|42387.4|42402|42392.2|42376.7|42366.9|0
1743024300000|2025-03-26 21:25:00|42402.1|42392.3|42401|42391.2|42420.4|42410.6|42395.8|42386|0
1743024600000|2025-03-26 21:30:00|42401.5|42391.7|42390.2|42380.4|42404.9|42395.1|42387.2|42377.4|0
1743024900000|2025-03-26 21:35:00|42394.4|42384.6|42390.9|42381.1|42397.4|42387.6|42383.9|42374.1|0
1743025200000|2025-03-26 21:40:00|42390.6|42380.8|42389.9|42380.1|42394.5|42384.7|42386.4|42376.6|0
1743025500000|2025-03-26 21:45:00|42389.4|42379.6|42364.1|42354.3|42393.7|42383.9|42364.1|42354.3|0
1743025800000|2025-03-26 21:50:00|42365.5|42355.7|42355|42345.2|42372.5|42362.7|42339.3|42329.5|0
1743026100000|2025-03-26 21:55:00|42355.2|42345.4|42348.6|42338.8|42360.4|42350.6|42342.7|42332.9|0
1743026400000|2025-03-26 22:00:00|42327.9|42323.1|42318.9|42314.1|42349.4|42344.6|42226.9|42222.1|1003
1743026700000|2025-03-26 22:05:00|42319.4|42314.6|42341.9|42337.1|42371.9|42367.1|42314.4|42309.6|328
1743027000000|2025-03-26 22:10:00|42342.4|42337.6|42314.9|42310.1|42345.9|42341.1|42313.9|42309.1|240
1743027300000|2025-03-26 22:15:00|42314.4|42309.6|42272.9|42268.1|42326.4|42321.6|42272.9|42268.1|340
1743027600000|2025-03-26 22:20:00|42272.4|42267.6|42289.4|42284.6|42308.4|42303.6|42272.4|42267.6|266
1743027900000|2025-03-26 22:25:00|42289.9|42285.1|42287.6|42282.8|42292.4|42287.6|42262.6|42257.8|361
1743028200000|2025-03-26 22:30:00|42288.1|42283.3|42309.6|42304.8|42314.1|42309.3|42287.6|42282.8|246
1743028500000|2025-03-26 22:35:00|42310.1|42305.3|42319.6|42314.8|42325.6|42320.8|42300.6|42295.8|84
1743028800000|2025-03-26 22:40:00|42320.1|42315.3|42312.1|42307.3|42321.6|42316.8|42286.6|42281.8|121
1743029100000|2025-03-26 22:45:00|42312.6|42307.8|42309.6|42304.8|42326.6|42321.8|42306.6|42301.8|99
1743029400000|2025-03-26 22:50:00|42309.1|42304.3|42319.1|42314.3|42321.1|42316.3|42303.1|42298.3|57
1743029700000|2025-03-26 22:55:00|42318.6|42313.8|42301.6|42296.8|42318.6|42313.8|42297.6|42292.8|48
1743030000000|2025-03-26 23:00:00|42301.1|42296.3|42299.6|42294.8|42309.1|42304.3|42294.1|42289.3|78
1743030300000|2025-03-26 23:05:00|42299.1|42294.3|42306.6|42301.8|42312.1|42307.3|42278.6|42273.8|229
1743030600000|2025-03-26 23:10:00|42306.1|42301.3|42310.6|42305.8|42314.6|42309.8|42300.1|42295.3|78
1743030900000|2025-03-26 23:15:00|42311.1|42306.3|42325.1|42320.3|42329.6|42324.8|42311.1|42306.3|134
1743031200000|2025-03-26 23:20:00|42325.6|42320.8|42338.1|42333.3|42338.6|42333.8|42324.1|42319.3|90
1743031500000|2025-03-26 23:25:00|42339.1|42334.3|42329.6|42324.8|42342.6|42337.8|42328.1|42323.3|93
1743031800000|2025-03-26 23:30:00|42329.1|42324.3|42336.1|42331.3|42345.6|42340.8|42328.1|42323.3|101
1743032100000|2025-03-26 23:35:00|42336.6|42331.8|42348.1|42343.3|42349.1|42344.3|42336.1|42331.3|70
1743032400000|2025-03-26 23:40:00|42347.6|42342.8|42356.1|42351.3|42356.6|42351.8|42344.1|42339.3|111
1743032700000|2025-03-26 23:45:00|42355.6|42350.8|42364.6|42359.8|42370.1|42365.3|42352.6|42347.8|123
1743033000000|2025-03-26 23:50:00|42365.1|42360.3|42376.1|42371.3|42382.6|42377.8|42361.1|42356.3|89
1743033300000|2025-03-26 23:55:00|42376.6|42371.8|42372.1|42367.3|42377.1|42372.3|42366.1|42361.3|118
1743033600000|2025-03-27 00:00:00|42371.6|42366.8|42361.1|42356.3|42371.6|42366.8|42352.6|42347.8|102
1743033900000|2025-03-27 00:05:00|42360.6|42355.8|42383.6|42378.8|42384.1|42379.3|42356.1|42351.3|59
1743034200000|2025-03-27 00:10:00|42383.1|42378.3|42382.6|42377.8|42397.1|42392.3|42377.1|42372.3|116
1743034500000|2025-03-27 00:15:00|42382.1|42377.3|42365.1|42360.3|42383.1|42378.3|42359.6|42354.8|100
1743034800000|2025-03-27 00:20:00|42365.6|42360.8|42367.1|42362.3|42378.1|42373.3|42362.1|42357.3|41
1743035100000|2025-03-27 00:25:00|42367.6|42362.8|42386.1|42381.3|42403.1|42398.3|42367.1|42362.3|94
1743035400000|2025-03-27 00:30:00|42386.6|42381.8|42392.1|42387.3|42393.1|42388.3|42382.6|42377.8|33
1743035700000|2025-03-27 00:35:00|42391.6|42386.8|42395.6|42390.8|42407.6|42402.8|42386.6|42381.8|76
1743036000000|2025-03-27 00:40:00|42395.1|42390.3|42403.6|42398.8|42406.6|42401.8|42392.1|42387.3|64
1743036300000|2025-03-27 00:45:00|42403.1|42398.3|42397.1|42392.3|42412.1|42407.3|42396.1|42391.3|57
1743036600000|2025-03-27 00:50:00|42396.6|42391.8|42389.1|42384.3|42399.6|42394.8|42384.1|42379.3|71
1743036900000|2025-03-27 00:55:00|42388.6|42383.8|42388.6|42383.8|42393.6|42388.8|42386.1|42381.3|16
1743037200000|2025-03-27 01:00:00|42389.1|42384.3|42397.1|42392.3|42407.6|42402.8|42385.6|42380.8|64
1743037500000|2025-03-27 01:05:00|42396.6|42391.8|42401.6|42396.8|42408.1|42403.3|42396.1|42391.3|22
1743037800000|2025-03-27 01:10:00|42401.1|42396.3|42406.6|42401.8|42416.1|42411.3|42401.1|42396.3|58
1743038100000|2025-03-27 01:15:00|42406.1|42401.3|42410.1|42405.3|42412.1|42407.3|42401.1|42396.3|44
1743038400000|2025-03-27 01:20:00|42409.6|42404.8|42403.1|42398.3|42411.6|42406.8|42401.1|42396.3|34
1743038700000|2025-03-27 01:25:00|42402.1|42397.3|42401.1|42396.3|42407.6|42402.8|42399.1|42394.3|33
1743039000000|2025-03-27 01:30:00|42401.6|42396.8|42385.1|42380.3|42404.6|42399.8|42384.6|42379.8|75
1743039300000|2025-03-27 01:35:00|42385.6|42380.8|42384.1|42379.3|42391.1|42386.3|42378.1|42373.3|95
1743039600000|2025-03-27 01:40:00|42385.1|42380.3|42400.6|42395.8|42403.1|42398.3|42385.1|42380.3|73
1743039900000|2025-03-27 01:45:00|42400.1|42395.3|42400.6|42395.8|42402.1|42397.3|42391.6|42386.8|34
1743040200000|2025-03-27 01:50:00|42400.1|42395.3|42407.1|42402.3|42412.1|42407.3|42396.6|42391.8|62
1743040500000|2025-03-27 01:55:00|42406.6|42401.8|42410.1|42405.3|42412.6|42407.8|42405.1|42400.3|35
1743040800000|2025-03-27 02:00:00|42410.6|42405.8|42431.1|42426.3|42431.6|42426.8|42410.1|42405.3|134
1743041100000|2025-03-27 02:05:00|42430.6|42425.8|42434.1|42429.3|42435.1|42430.3|42429.6|42424.8|47
1743041400000|2025-03-27 02:10:00|42433.6|42428.8|42437.1|42432.3|42437.1|42432.3|42432.1|42427.3|48
1743041700000|2025-03-27 02:15:00|42437.6|42432.8|42446.1|42441.3|42448.1|42443.3|42433.6|42428.8|35
1743042000000|2025-03-27 02:20:00|42446.6|42441.8|42452.6|42447.8|42453.1|42448.3|42442.6|42437.8|58
1743042300000|2025-03-27 02:25:00|42453.6|42448.8|42453.1|42448.3|42462.1|42457.3|42451.1|42446.3|110
1743042600000|2025-03-27 02:30:00|42452.6|42447.8|42450.6|42445.8|42453.1|42448.3|42443.6|42438.8|50
1743042900000|2025-03-27 02:35:00|42451.1|42446.3|42448.1|42443.3|42452.6|42447.8|42445.1|42440.3|50
1743043200000|2025-03-27 02:40:00|42447.1|42442.3|42458.6|42453.8|42458.6|42453.8|42447.1|42442.3|34
1743043500000|2025-03-27 02:45:00|42459.1|42454.3|42457.1|42452.3|42459.1|42454.3|42452.6|42447.8|36
1743043800000|2025-03-27 02:50:00|42456.1|42451.3|42452.6|42447.8|42458.6|42453.8|42451.6|42446.8|47
1743044100000|2025-03-27 02:55:00|42452.1|42447.3|42453.1|42448.3|42453.1|42448.3|42450.1|42445.3|29
1743044400000|2025-03-27 03:00:00|42452.6|42447.8|42456.1|42451.3|42468.1|42463.3|42449.1|42444.3|74
1743044700000|2025-03-27 03:05:00|42456.6|42451.8|42455.1|42450.3|42458.1|42453.3|42451.1|42446.3|19
1743045000000|2025-03-27 03:10:00|42455.6|42450.8|42458.1|42453.3|42458.6|42453.8|42453.1|42448.3|15
1743045300000|2025-03-27 03:15:00|42456.6|42451.8|42465.1|42460.3|42467.1|42462.3|42452.1|42447.3|53
1743045600000|2025-03-27 03:20:00|42464.6|42459.8|42458.6|42453.8|42468.1|42463.3|42458.1|42453.3|47
1743045900000|2025-03-27 03:25:00|42459.1|42454.3|42468.1|42463.3|42469.6|42464.8|42459.1|42454.3|44
1743046200000|2025-03-27 03:30:00|42468.6|42463.8|42472.1|42467.3|42479.1|42474.3|42467.6|42462.8|93
1743046500000|2025-03-27 03:35:00|42471.6|42466.8|42487.1|42482.3|42493.6|42488.8|42471.1|42466.3|109
1743046800000|2025-03-27 03:40:00|42486.6|42481.8|42486.1|42481.3|42488.1|42483.3|42481.1|42476.3|135
1743047100000|2025-03-27 03:45:00|42485.6|42480.8|42489.6|42484.8|42491.6|42486.8|42485.6|42480.8|25
1743047400000|2025-03-27 03:50:00|42489.1|42484.3|42492.1|42487.3|42493.6|42488.8|42486.1|42481.3|27
1743047700000|2025-03-27 03:55:00|42491.1|42486.3|42492.1|42487.3|42495.6|42490.8|42490.6|42485.8|27
1743048000000|2025-03-27 04:00:00|42491.6|42486.8|42500.1|42495.3|42500.1|42495.3|42490.1|42485.3|53
1743048300000|2025-03-27 04:05:00|42499.1|42494.3|42508.1|42503.3|42511.1|42506.3|42499.1|42494.3|106
1743048600000|2025-03-27 04:10:00|42509.1|42504.3|42490.1|42485.3|42513.6|42508.8|42487.6|42482.8|184
1743048900000|2025-03-27 04:15:00|42489.6|42484.8|42494.1|42489.3|42495.1|42490.3|42489.1|42484.3|29
1743049200000|2025-03-27 04:20:00|42493.6|42488.8|42496.1|42491.3|42496.6|42491.8|42490.1|42485.3|29
1743049500000|2025-03-27 04:25:00|42496.6|42491.8|42500.1|42495.3|42504.1|42499.3|42494.6|42489.8|41
1743049800000|2025-03-27 04:30:00|42499.1|42494.3|42497.1|42492.3|42499.6|42494.8|42494.1|42489.3|42
1743050100000|2025-03-27 04:35:00|42496.6|42491.8|42495.6|42490.8|42504.6|42499.8|42495.1|42490.3|36
1743050400000|2025-03-27 04:40:00|42496.1|42491.3|42499.1|42494.3|42501.1|42496.3|42494.1|42489.3|19
1743050700000|2025-03-27 04:45:00|42499.6|42494.8|42501.6|42496.8|42502.1|42497.3|42496.1|42491.3|25
1743051000000|2025-03-27 04:50:00|42502.1|42497.3|42505.1|42500.3|42505.6|42500.8|42499.6|42494.8|71
1743051300000|2025-03-27 04:55:00|42505.6|42500.8|42509.1|42504.3|42510.6|42505.8|42503.1|42498.3|35
1743051600000|2025-03-27 05:00:00|42508.1|42503.3|42506.1|42501.3|42510.1|42505.3|42504.1|42499.3|43
1743051900000|2025-03-27 05:05:00|42506.6|42501.8|42498.6|42493.8|42510.1|42505.3|42494.1|42489.3|94
1743052200000|2025-03-27 05:10:00|42499.1|42494.3|42502.1|42497.3|42506.6|42501.8|42496.1|42491.3|34
1743052500000|2025-03-27 05:15:00|42501.6|42496.8|42506.1|42501.3|42506.6|42501.8|42501.1|42496.3|32
1743052800000|2025-03-27 05:20:00|42506.6|42501.8|42511.1|42506.3|42515.6|42510.8|42504.1|42499.3|69
1743053100000|2025-03-27 05:25:00|42511.6|42506.8|42510.1|42505.3|42513.1|42508.3|42509.1|42504.3|19
1743053400000|2025-03-27 05:30:00|42511.1|42506.3|42516.6|42511.8|42518.6|42513.8|42506.6|42501.8|53
1743053700000|2025-03-27 05:35:00|42517.1|42512.3|42536.1|42531.3|42540.6|42535.8|42515.1|42510.3|305
1743054000000|2025-03-27 05:40:00|42535.6|42530.8|42539.1|42534.3|42545.1|42540.3|42535.1|42530.3|81
1743054300000|2025-03-27 05:45:00|42539.6|42534.8|42521.1|42516.3|42539.6|42534.8|42520.1|42515.3|91
1743054600000|2025-03-27 05:50:00|42520.6|42515.8|42509.1|42504.3|42520.6|42515.8|42505.1|42500.3|76
1743054900000|2025-03-27 05:55:00|42509.6|42504.8|42501.1|42496.3|42510.1|42505.3|42497.1|42492.3|132
1743055200000|2025-03-27 06:00:00|42500.5|42496.9|42496.5|42492.9|42505.5|42501.9|42495.5|42491.9|75
1743055500000|2025-03-27 06:05:00|42497|42493.4|42518|42514.4|42519.5|42515.9|42495.5|42491.9|68
1743055800000|2025-03-27 06:10:00|42518.5|42514.9|42531.5|42527.9|42532.5|42528.9|42516.5|42512.9|45
1743056100000|2025-03-27 06:15:00|42532|42528.4|42542.5|42538.9|42542.5|42538.9|42530.5|42526.9|47
1743056400000|2025-03-27 06:20:00|42543|42539.4|42554.5|42550.9|42560|42556.4|42530.5|42526.9|186
1743056700000|2025-03-27 06:25:00|42555|42551.4|42555.5|42551.9|42558.5|42554.9|42546|42542.4|58
1743057000000|2025-03-27 06:30:00|42554.5|42550.9|42538.5|42534.9|42560|42556.4|42537.5|42533.9|79
1743057300000|2025-03-27 06:35:00|42539|42535.4|42549.5|42545.9|42550.5|42546.9|42538.5|42534.9|83
1743057600000|2025-03-27 06:40:00|42550|42546.4|42535|42531.4|42551|42547.4|42534.5|42530.9|46
1743057900000|2025-03-27 06:45:00|42535.5|42531.9|42522.5|42518.9|42538.5|42534.9|42520|42516.4|108
1743058200000|2025-03-27 06:50:00|42523|42519.4|42513.5|42509.9|42526|42522.4|42507.5|42503.9|87
1743058500000|2025-03-27 06:55:00|42513|42509.4|42511.5|42507.9|42517.5|42513.9|42507.5|42503.9|101
1743058800000|2025-03-27 07:00:00|42510|42506.4|42497.5|42493.9|42524.5|42520.9|42491.5|42487.9|306
1743059100000|2025-03-27 07:05:00|42497|42493.4|42510.5|42506.9|42515.5|42511.9|42490|42486.4|138
1743059400000|2025-03-27 07:10:00|42510|42506.4|42500.5|42496.9|42513|42509.4|42494.5|42490.9|101
1743059700000|2025-03-27 07:15:00|42500|42496.4|42481|42477.4|42500|42496.4|42480|42476.4|169
1743060000000|2025-03-27 07:20:00|42481.5|42477.9|42475|42471.4|42485|42481.4|42469|42465.4|110
1743060300000|2025-03-27 07:25:00|42475.5|42471.9|42480.5|42476.9|42484.5|42480.9|42472.5|42468.9|66
1743060600000|2025-03-27 07:30:00|42481|42477.4|42466.5|42462.9|42482.5|42478.9|42465.5|42461.9|135
1743060900000|2025-03-27 07:35:00|42466|42462.4|42459|42455.4|42474.5|42470.9|42451|42447.4|172
1743061200000|2025-03-27 07:40:00|42459.5|42455.9|42473.5|42469.9|42491.5|42487.9|42458.5|42454.9|131
1743061500000|2025-03-27 07:45:00|42474|42470.4|42481.5|42477.9|42483.5|42479.9|42466.5|42462.9|207
1743061800000|2025-03-27 07:50:00|42482|42478.4|42467.5|42463.9|42482|42478.4|42462.5|42458.9|160
1743062100000|2025-03-27 07:55:00|42467|42463.4|42457|42453.4|42467.5|42463.9|42450.5|42446.9|200
1743062400000|2025-03-27 08:00:00|42457.5|42453.9|42446.5|42442.9|42492.5|42488.9|42443|42439.4|579
1743062700000|2025-03-27 08:05:00|42446|42442.4|42399.5|42395.9|42454|42450.4|42395.5|42391.9|637
1743063000000|2025-03-27 08:10:00|42398.5|42394.9|42432.5|42428.9|42433.5|42429.9|42391.5|42387.9|605
1743063300000|2025-03-27 08:15:00|42433|42429.4|42447.5|42443.9|42456.5|42452.9|42424.5|42420.9|445
1743063600000|2025-03-27 08:20:00|42447|42443.4|42466.5|42462.9|42468|42464.4|42442.5|42438.9|229
1743063900000|2025-03-27 08:25:00|42466|42462.4|42476|42472.4|42476.5|42472.9|42444.5|42440.9|211
1743064200000|2025-03-27 08:30:00|42476.5|42472.9|42482.5|42478.9|42491.5|42487.9|42475|42471.4|229
1743064500000|2025-03-27 08:35:00|42483|42479.4|42504|42500.4|42514.5|42510.9|42477.5|42473.9|285
1743064800000|2025-03-27 08:40:00|42503.5|42499.9|42489|42485.4|42509|42505.4|42489|42485.4|172
1743065100000|2025-03-27 08:45:00|42488.5|42484.9|42486.5|42482.9|42490|42486.4|42471.5|42467.9|253
1743065400000|2025-03-27 08:50:00|42487.5|42483.9|42486.5|42482.9|42491.5|42487.9|42463.5|42459.9|206
1743065700000|2025-03-27 08:55:00|42487|42483.4|42521.5|42517.9|42525|42521.4|42485.5|42481.9|302
1743066000000|2025-03-27 09:00:00|42521|42517.4|42515.5|42511.9|42525|42521.4|42507.5|42503.9|225
1743066300000|2025-03-27 09:05:00|42516|42512.4|42495.5|42491.9|42516.5|42512.9|42491|42487.4|155
1743066600000|2025-03-27 09:10:00|42496|42492.4|42493.5|42489.9|42502.5|42498.9|42485|42481.4|155
1743066900000|2025-03-27 09:15:00|42493|42489.4|42507|42503.4|42511|42507.4|42489.5|42485.9|165
1743067200000|2025-03-27 09:20:00|42507.5|42503.9|42498.5|42494.9|42511|42507.4|42482.5|42478.9|124
1743067500000|2025-03-27 09:25:00|42499|42495.4|42518.5|42514.9|42523.5|42519.9|42491.5|42487.9|261
1743067800000|2025-03-27 09:30:00|42517.5|42513.9|42513.5|42509.9|42523.5|42519.9|42507.5|42503.9|168
1743068100000|2025-03-27 09:35:00|42514|42510.4|42514.5|42510.9|42522|42518.4|42508.5|42504.9|103
1743068400000|2025-03-27 09:40:00|42513.5|42509.9|42511|42507.4|42520|42516.4|42503.5|42499.9|162
1743068700000|2025-03-27 09:45:00|42510.5|42506.9|42526|42522.4|42527.5|42523.9|42510.5|42506.9|104
1743069000000|2025-03-27 09:50:00|42525.5|42521.9|42535.5|42531.9|42538|42534.4|42521.5|42517.9|360
1743069300000|2025-03-27 09:55:00|42535|42531.4|42534|42530.4|42540.5|42536.9|42530.5|42526.9|143
1743069600000|2025-03-27 10:00:00|42533.5|42529.9|42557|42553.4|42557.5|42553.9|42527.5|42523.9|248
1743069900000|2025-03-27 10:05:00|42556.5|42552.9|42547.5|42543.9|42561.5|42557.9|42541.5|42537.9|130
1743070200000|2025-03-27 10:10:00|42548|42544.4|42535.5|42531.9|42548.5|42544.9|42534|42530.4|87
1743070500000|2025-03-27 10:15:00|42536.5|42532.9|42520.5|42516.9|42539.5|42535.9|42517.5|42513.9|131
1743070800000|2025-03-27 10:20:00|42520|42516.4|42529.5|42525.9|42537.5|42533.9|42518.5|42514.9|133
1743071100000|2025-03-27 10:25:00|42529|42525.4|42522|42518.4|42532.5|42528.9|42515.5|42511.9|98
1743071400000|2025-03-27 10:30:00|42521.5|42517.9|42532.5|42528.9|42534|42530.4|42517.5|42513.9|76
1743071700000|2025-03-27 10:35:00|42533|42529.4|42514.5|42510.9|42537.5|42533.9|42514.5|42510.9|85
1743072000000|2025-03-27 10:40:00|42514|42510.4|42521|42517.4|42525.5|42521.9|42511.5|42507.9|56
1743072300000|2025-03-27 10:45:00|42521.5|42517.9|42503.5|42499.9|42521.5|42517.9|42497|42493.4|153
1743072600000|2025-03-27 10:50:00|42504|42500.4|42486.5|42482.9|42506.5|42502.9|42485|42481.4|242
1743072900000|2025-03-27 10:55:00|42487|42483.4|42466.5|42462.9|42487.5|42483.9|42463.5|42459.9|297
1743073200000|2025-03-27 11:00:00|42466|42462.4|42481.5|42477.9|42493.5|42489.9|42451.5|42447.9|431
1743073500000|2025-03-27 11:05:00|42481|42477.4|42506|42502.4|42506.5|42502.9|42479|42475.4|505
1743073800000|2025-03-27 11:10:00|42505.5|42501.9|42461.5|42457.9|42507|42503.4|42452.5|42448.9|391
1743074100000|2025-03-27 11:15:00|42462|42458.4|42454.5|42450.9|42469.5|42465.9|42448.5|42444.9|130
1743074400000|2025-03-27 11:20:00|42454|42450.4|42443.5|42439.9|42460.5|42456.9|42434.5|42430.9|203
1743074700000|2025-03-27 11:25:00|42443|42439.4|42421.5|42417.9|42445.5|42441.9|42417|42413.4|293
1743075000000|2025-03-27 11:30:00|42422.5|42418.9|42433.5|42429.9|42440|42436.4|42421.5|42417.9|165
1743075300000|2025-03-27 11:35:00|42434|42430.4|42473.5|42469.9|42476|42472.4|42432|42428.4|179
1743075600000|2025-03-27 11:40:00|42474|42470.4|42465.5|42461.9|42476.5|42472.9|42451.5|42447.9|223
1743075900000|2025-03-27 11:45:00|42466|42462.4|42488.5|42484.9|42492.5|42488.9|42462.5|42458.9|119
1743076200000|2025-03-27 11:50:00|42488|42484.4|42470.5|42466.9|42491.5|42487.9|42466.5|42462.9|121
1743076500000|2025-03-27 11:55:00|42469.5|42465.9|42487.5|42483.9|42498.5|42494.9|42469.5|42465.9|167
1743076800000|2025-03-27 12:00:00|42484.5|42480.9|42466.5|42462.9|42491.5|42487.9|42464.5|42460.9|172
1743077100000|2025-03-27 12:05:00|42466|42462.4|42477.5|42473.9|42479|42475.4|42453.5|42449.9|144
1743077400000|2025-03-27 12:10:00|42477|42473.4|42473|42469.4|42487|42483.4|42467.5|42463.9|182
1743077700000|2025-03-27 12:15:00|42471.5|42467.9|42470|42466.4|42478|42474.4|42465.5|42461.9|165
1743078000000|2025-03-27 12:20:00|42469.5|42465.9|42478.5|42474.9|42478.5|42474.9|42457.5|42453.9|232
1743078300000|2025-03-27 12:25:00|42478|42474.4|42476.5|42472.9|42486.5|42482.9|42461|42457.4|213
1743078600000|2025-03-27 12:30:00|42477|42473.4|42493.5|42489.9|42518.5|42514.9|42470.5|42466.9|836
1743078900000|2025-03-27 12:35:00|42494|42490.4|42493.5|42489.9|42519|42515.4|42488.5|42484.9|362
1743079200000|2025-03-27 12:40:00|42494|42490.4|42469.5|42465.9|42499|42495.4|42465.5|42461.9|408
1743079500000|2025-03-27 12:45:00|42470|42466.4|42466|42462.4|42478.5|42474.9|42452.5|42448.9|349
1743079800000|2025-03-27 12:50:00|42465.5|42461.9|42461.5|42457.9|42467.5|42463.9|42444|42440.4|329
1743080100000|2025-03-27 12:55:00|42461|42457.4|42465.5|42461.9|42478.5|42474.9|42456|42452.4|280
1743080400000|2025-03-27 13:00:00|42465|42461.4|42469.5|42465.9|42476.5|42472.9|42453.5|42449.9|449
1743080700000|2025-03-27 13:05:00|42470|42466.4|42462|42458.4|42488|42484.4|42455.5|42451.9|319
1743081000000|2025-03-27 13:10:00|42462.5|42458.9|42424|42420.4|42464.5|42460.9|42421|42417.4|582
1743081300000|2025-03-27 13:15:00|42423.5|42419.9|42420|42416.4|42427.5|42423.9|42412.5|42408.9|347
1743081600000|2025-03-27 13:20:00|42420.5|42416.9|42388.5|42384.9|42423.5|42419.9|42383|42379.4|700
1743081900000|2025-03-27 13:25:00|42389|42385.4|42373.5|42369.9|42398|42394.4|42362.5|42358.9|1337
1743082200000|2025-03-27 13:30:00|42372.9|42370.5|42272.9|42270.5|42386.9|42384.5|42244.9|42242.5|4210
1743082500000|2025-03-27 13:35:00|42273.4|42271|42234.9|42232.5|42280.9|42278.5|42220.9|42218.5|2459
1743082800000|2025-03-27 13:40:00|42235.4|42233|42165.9|42163.5|42251.9|42249.5|42147.9|42145.5|2197
1743083100000|2025-03-27 13:45:00|42165.4|42163|42253.9|42251.5|42270.4|42268|42165.4|42163|2191
1743083400000|2025-03-27 13:50:00|42253.4|42251|42345.9|42343.5|42359.4|42357|42253.4|42251|3363
1743083700000|2025-03-27 13:55:00|42349.9|42347.5|42393.4|42391|42396.4|42394|42340.9|42338.5|1635
1743084000000|2025-03-27 14:00:00|42392.9|42390.5|42410.9|42408.5|42440.9|42438.5|42387.9|42385.5|1829
1743084300000|2025-03-27 14:05:00|42411.4|42409|42401.4|42399|42418.9|42416.5|42360.4|42358|1508
1743084600000|2025-03-27 14:10:00|42400.9|42398.5|42437.9|42435.5|42452.4|42450|42345.9|42343.5|1606
1743084900000|2025-03-27 14:15:00|42438.4|42436|42484.9|42482.5|42494.4|42492|42416.4|42414|1204
1743085200000|2025-03-27 14:20:00|42484.4|42482|42456.9|42454.5|42489.9|42487.5|42430.4|42428|1106
1743085500000|2025-03-27 14:25:00|42456.4|42454|42476.4|42474|42489.9|42487.5|42446.4|42444|913
1743085800000|2025-03-27 14:30:00|42476.9|42474.5|42483.4|42481|42487.9|42485.5|42452.9|42450.5|1099
1743086100000|2025-03-27 14:35:00|42481.9|42479.5|42495.9|42493.5|42513.9|42511.5|42468.4|42466|1138
1743086400000|2025-03-27 14:40:00|42496.9|42494.5|42502.9|42500.5|42524.9|42522.5|42487.9|42485.5|775
1743086700000|2025-03-27 14:45:00|42503.4|42501|42455.9|42453.5|42509.9|42507.5|42444.9|42442.5|1007
1743087000000|2025-03-27 14:50:00|42456.4|42454|42456.4|42454|42470.9|42468.5|42436.9|42434.5|799
1743087300000|2025-03-27 14:55:00|42457.4|42455|42469.9|42467.5|42469.9|42467.5|42421.9|42419.5|908
1743087600000|2025-03-27 15:00:00|42469.4|42467|42473.9|42471.5|42487.4|42485|42445.4|42443|839
1743087900000|2025-03-27 15:05:00|42473.4|42471|42429.9|42427.5|42480.9|42478.5|42426.9|42424.5|519
1743088200000|2025-03-27 15:10:00|42430.4|42428|42487.9|42485.5|42492.9|42490.5|42424.9|42422.5|1148
1743088500000|2025-03-27 15:15:00|42488.4|42486|42490.9|42488.5|42501.9|42499.5|42457.4|42455|557
1743088800000|2025-03-27 15:20:00|42491.4|42489|42451.4|42449|42491.9|42489.5|42436.4|42434|497
1743089100000|2025-03-27 15:25:00|42451.9|42449.5|42411.9|42409.5|42455.9|42453.5|42405.9|42403.5|644
1743089400000|2025-03-27 15:30:00|42412.4|42410|42360.9|42358.5|42412.9|42410.5|42357.9|42355.5|1417
1743089700000|2025-03-27 15:35:00|42361.4|42359|42337.4|42335|42378.4|42376|42323.9|42321.5|755
1743090000000|2025-03-27 15:40:00|42337.9|42335.5|42316.9|42314.5|42343.9|42341.5|42302.9|42300.5|722
1743090300000|2025-03-27 15:45:00|42318.4|42316|42301.9|42299.5|42323.9|42321.5|42292.4|42290|575
1743090600000|2025-03-27 15:50:00|42301.4|42299|42316.9|42314.5|42340.9|42338.5|42298.4|42296|718
1743090900000|2025-03-27 15:55:00|42317.4|42315|42306.9|42304.5|42318.9|42316.5|42293.9|42291.5|458
1743091200000|2025-03-27 16:00:00|42305.9|42303.5|42351.4|42349|42352.4|42350|42298.4|42296|847
1743091500000|2025-03-27 16:05:00|42350.9|42348.5|42395.9|42393.5|42406.9|42404.5|42349.4|42347|859
1743091800000|2025-03-27 16:10:00|42396.4|42394|42362.9|42360.5|42398.4|42396|42345.9|42343.5|472
1743092100000|2025-03-27 16:15:00|42363.4|42361|42403.9|42401.5|42414.4|42412|42358.4|42356|614
1743092400000|2025-03-27 16:20:00|42403.4|42401|42405.9|42403.5|42425.9|42423.5|42401.9|42399.5|490
1743092700000|2025-03-27 16:25:00|42406.4|42404|42372.9|42370.5|42407.9|42405.5|42364.9|42362.5|610
1743093000000|2025-03-27 16:30:00|42372.4|42370|42375.9|42373.5|42414.9|42412.5|42369.9|42367.5|536
1743093300000|2025-03-27 16:35:00|42376.4|42374|42357.9|42355.5|42382.9|42380.5|42343.4|42341|512
1743093600000|2025-03-27 16:40:00|42357.4|42355|42355.9|42353.5|42378.9|42376.5|42349.9|42347.5|379
1743093900000|2025-03-27 16:45:00|42355.4|42353|42283.4|42281|42369.4|42367|42281.9|42279.5|556
1743094200000|2025-03-27 16:50:00|42282.9|42280.5|42272.9|42270.5|42285.9|42283.5|42255.9|42253.5|704
1743094500000|2025-03-27 16:55:00|42273.4|42271|42225.4|42223|42274.9|42272.5|42224.9|42222.5|725
1743094800000|2025-03-27 17:00:00|42225.9|42223.5|42251.4|42249|42260.4|42258|42204.9|42202.5|967
1743095100000|2025-03-27 17:05:00|42251.9|42249.5|42277.9|42275.5|42288.4|42286|42239.9|42237.5|524
1743095400000|2025-03-27 17:10:00|42277.4|42275|42323.4|42321|42324.4|42322|42262.4|42260|560
1743095700000|2025-03-27 17:15:00|42323.9|42321.5|42303.9|42301.5|42335.4|42333|42299.9|42297.5|678
1743096000000|2025-03-27 17:20:00|42304.4|42302|42313.9|42311.5|42325.9|42323.5|42295.4|42293|501
1743096300000|2025-03-27 17:25:00|42313.4|42311|42255.9|42253.5|42315.9|42313.5|42250.9|42248.5|492
1743096600000|2025-03-27 17:30:00|42253.9|42251.5|42269.9|42267.5|42290.9|42288.5|42249.9|42247.5|526
1743096900000|2025-03-27 17:35:00|42269.4|42267|42255.9|42253.5|42279.9|42277.5|42231.4|42229|510
1743097200000|2025-03-27 17:40:00|42255.4|42253|42233.9|42231.5|42266.9|42264.5|42226.9|42224.5|383
1743097500000|2025-03-27 17:45:00|42233.4|42231|42275.9|42273.5|42276.9|42274.5|42231.9|42229.5|504
1743097800000|2025-03-27 17:50:00|42275.4|42273|42209.9|42207.5|42289.4|42287|42208.4|42206|568
1743098100000|2025-03-27 17:55:00|42209.4|42207|42231.9|42229.5|42238.9|42236.5|42201.9|42199.5|374
1743098400000|2025-03-27 18:00:00|42232.4|42230|42277.4|42275|42279.9|42277.5|42227.9|42225.5|720
1743098700000|2025-03-27 18:05:00|42277.9|42275.5|42309.9|42307.5|42333.9|42331.5|42276.9|42274.5|746
1743099000000|2025-03-27 18:10:00|42310.4|42308|42362.9|42360.5|42365.4|42363|42305.9|42303.5|596
1743099300000|2025-03-27 18:15:00|42363.4|42361|42349.9|42347.5|42374.9|42372.5|42332.9|42330.5|548
1743099600000|2025-03-27 18:20:00|42350.4|42348|42327.9|42325.5|42371.9|42369.5|42323.9|42321.5|477
1743099900000|2025-03-27 18:25:00|42327.4|42325|42320.9|42318.5|42343.9|42341.5|42310.9|42308.5|448
1743100200000|2025-03-27 18:30:00|42321.4|42319|42333.9|42331.5|42339.4|42337|42297.9|42295.5|688
1743100500000|2025-03-27 18:35:00|42333.4|42331|42352.9|42350.5|42365.9|42363.5|42328.9|42326.5|771
1743100800000|2025-03-27 18:40:00|42351.9|42349.5|42347.4|42345|42377.9|42375.5|42341.9|42339.5|483
1743101100000|2025-03-27 18:45:00|42347.9|42345.5|42373.4|42371|42377.4|42375|42347.9|42345.5|234
1743101400000|2025-03-27 18:50:00|42372.9|42370.5|42372.4|42370|42394.4|42392|42353.4|42351|613
1743101700000|2025-03-27 18:55:00|42371.9|42369.5|42282.9|42280.5|42373.9|42371.5|42273.4|42271|751
1743102000000|2025-03-27 19:00:00|42284.9|42282.5|42326.4|42324|42349.4|42347|42276.9|42274.5|905
1743102300000|2025-03-27 19:05:00|42325.9|42323.5|42346.9|42344.5|42352.4|42350|42295.4|42293|625
1743102600000|2025-03-27 19:10:00|42349.9|42347.5|42391.9|42389.5|42392.9|42390.5|42343.9|42341.5|526
1743102900000|2025-03-27 19:15:00|42391.4|42389|42417.9|42415.5|42425.9|42423.5|42379.9|42377.5|631
1743103200000|2025-03-27 19:20:00|42417.4|42415|42449.9|42447.5|42457.9|42455.5|42408.9|42406.5|616
1743103500000|2025-03-27 19:25:00|42449.4|42447|42450.9|42448.5|42451.9|42449.5|42424.9|42422.5|362
1743103800000|2025-03-27 19:30:00|42450.4|42448|42423.9|42421.5|42453.9|42451.5|42388.9|42386.5|1052
1743104100000|2025-03-27 19:35:00|42424.4|42422|42370.9|42368.5|42424.4|42422|42369.9|42367.5|659
1743104400000|2025-03-27 19:40:00|42371.4|42369|42384.4|42382|42401.9|42399.5|42358.9|42356.5|864
1743104700000|2025-03-27 19:45:00|42383.9|42381.5|42402.4|42400|42406.4|42404|42371.4|42369|698
1743105000000|2025-03-27 19:50:00|42401.9|42399.5|42356.9|42354.5|42401.9|42399.5|42319.4|42317|2024
1743105300000|2025-03-27 19:55:00|42356.4|42354|42299.4|42297|42372.4|42370|42276.9|42274.5|3152
1743105600000|2025-03-27 20:00:00|42300.4|42298|42317.1|42312.3|42335.1|42330.3|42296.6|42291.8|1269
1743105900000|2025-03-27 20:05:00|42316.1|42311.3|42328.1|42323.3|42337.1|42332.3|42316.1|42311.3|251
1743106200000|2025-03-27 20:10:00|42328.6|42323.8|42316.1|42311.3|42338.6|42333.8|42316.1|42311.3|184
1743106500000|2025-03-27 20:15:00|42316.6|42311.8|42312.1|42307.3|42320.1|42315.3|42310.6|42305.8|54
1743106800000|2025-03-27 20:20:00|42313.6|42308.8|42305.1|42300.3|42316.1|42311.3|42297.1|42292.3|83
1743107100000|2025-03-27 20:25:00|42305.6|42300.8|42319.1|42314.3|42322.6|42317.8|42303.1|42298.3|82
1743107400000|2025-03-27 20:30:00|42318.6|42313.8|42314.1|42309.3|42322.1|42317.3|42310.1|42305.3|52
1743107700000|2025-03-27 20:35:00|42313.6|42308.8|42323.6|42318.8|42327.6|42322.8|42313.6|42308.8|62
1743108000000|2025-03-27 20:40:00|42324.1|42319.3|42321.1|42316.3|42325.6|42320.8|42320.1|42315.3|81
1743108300000|2025-03-27 20:45:00|42321.6|42316.8|42320.1|42315.3|42326.6|42321.8|42319.6|42314.8|136
1743108600000|2025-03-27 20:50:00|42319.6|42314.8|42321.1|42316.3|42323.1|42318.3|42317.1|42312.3|97
1743108900000|2025-03-27 20:55:00|42320.6|42315.8|42310.1|42300.3|42321.1|42316.3|42303.1|42298.3|162
1743109200000|2025-03-27 21:00:00|42312.8|42303|42299.9|42290.1|42314.5|42304.7|42299.9|42290.1|0
1743109500000|2025-03-27 21:05:00|42301.2|42291.4|42302.2|42292.4|42302.8|42293|42295.2|42285.4|0
1743109800000|2025-03-27 21:10:00|42301.3|42291.5|42300.8|42291|42301.3|42291.5|42300.5|42290.7|0
1743110100000|2025-03-27 21:15:00|42300.9|42291.1|42301|42291.2|42301.4|42291.6|42300.5|42290.7|0
1743110400000|2025-03-27 21:20:00|42301.1|42291.3|42303|42293.2|42303|42293.2|42300.8|42291|0
1743110700000|2025-03-27 21:25:00|42302.9|42293.1|42302.5|42292.7|42302.9|42293.1|42300.7|42290.9|0
1743111000000|2025-03-27 21:30:00|42302.2|42292.4|42301.1|42291.3|42303.6|42293.8|42301.1|42291.3|0
1743111300000|2025-03-27 21:35:00|42301.2|42291.4|42303.5|42293.7|42303.5|42293.7|42301.1|42291.3|0
1743111600000|2025-03-27 21:40:00|42303.6|42293.8|42304.5|42294.7|42304.5|42294.7|42303.6|42293.8|0
1743111900000|2025-03-27 21:45:00|42304.4|42294.6|42304.1|42294.3|42304.6|42294.8|42304.1|42294.3|0
1743112200000|2025-03-27 21:50:00|42303|42293.2|42303|42293.2|42303.6|42293.8|42303|42293.2|0
1743112500000|2025-03-27 21:55:00|42302.5|42292.7|42303.3|42293.5|42303.9|42294.1|42299.5|42289.7|0
1743112800000|2025-03-27 22:00:00|42301.1|42296.3|42307.1|42302.3|42317.6|42312.8|42289.1|42284.3|145
1743113100000|2025-03-27 22:05:00|42304.6|42299.8|42302|42297.2|42320.5|42315.7|42300.5|42295.7|87
1743113400000|2025-03-27 22:10:00|42298|42293.2|42304.5|42299.7|42308.5|42303.7|42297|42292.2|36
1743113700000|2025-03-27 22:15:00|42304|42299.2|42311|42306.2|42314|42309.2|42299|42294.2|30
1743114000000|2025-03-27 22:20:00|42310.5|42305.7|42315|42310.2|42317.5|42312.7|42308|42303.2|53
1743114300000|2025-03-27 22:25:00|42314.5|42309.7|42309|42304.2|42317|42312.2|42308|42303.2|38
1743114600000|2025-03-27 22:30:00|42310|42305.2|42311.5|42306.7|42316|42311.2|42307|42302.2|30
1743114900000|2025-03-27 22:35:00|42311|42306.2|42320|42315.2|42321|42316.2|42309.5|42304.7|18
1743115200000|2025-03-27 22:40:00|42319.5|42314.7|42318|42313.2|42320|42315.2|42315.5|42310.7|18
1743115500000|2025-03-27 22:45:00|42316.5|42311.7|42312|42307.2|42318|42313.2|42310.5|42305.7|23
1743115800000|2025-03-27 22:50:00|42312.5|42307.7|42304|42299.2|42314.5|42309.7|42304|42299.2|28
1743116100000|2025-03-27 22:55:00|42303.5|42298.7|42297|42292.2|42305.5|42300.7|42297|42292.2|41
1743116400000|2025-03-27 23:00:00|42298|42293.2|42279.5|42274.7|42308.5|42303.7|42275.5|42270.7|187
1743116700000|2025-03-27 23:05:00|42280|42275.2|42263|42258.2|42281|42276.2|42257.5|42252.7|102
1743117000000|2025-03-27 23:10:00|42263.5|42258.7|42270.5|42265.7|42273.5|42268.7|42257|42252.2|48
1743117300000|2025-03-27 23:15:00|42270|42265.2|42272.5|42267.7|42283|42278.2|42261.5|42256.7|20
1743117600000|2025-03-27 23:20:00|42273|42268.2|42274|42269.2|42279.5|42274.7|42269|42264.2|23
1743117900000|2025-03-27 23:25:00|42273.5|42268.7|42279.5|42274.7|42281|42276.2|42272|42267.2|34
1743118200000|2025-03-27 23:30:00|42279|42274.2|42262.5|42257.7|42280|42275.2|42259.5|42254.7|46
1743118500000|2025-03-27 23:35:00|42262|42257.2|42259|42254.2|42268|42263.2|42256|42251.2|35
1743118800000|2025-03-27 23:40:00|42259.5|42254.7|42273|42268.2|42274|42269.2|42256|42251.2|43
1743119100000|2025-03-27 23:45:00|42272.5|42267.7|42283|42278.2|42283|42278.2|42268.5|42263.7|49
1743119400000|2025-03-27 23:50:00|42284.5|42279.7|42291|42286.2|42291|42286.2|42280.5|42275.7|52
1743119700000|2025-03-27 23:55:00|42291.5|42286.7|42291.5|42286.7|42297|42292.2|42287.5|42282.7|55
1743120000000|2025-03-28 00:00:00|42291|42286.2|42266.5|42261.7|42298|42293.2|42248|42243.2|171
1743120300000|2025-03-28 00:05:00|42267|42262.2|42274|42269.2|42277.5|42272.7|42258.5|42253.7|88
1743120600000|2025-03-28 00:10:00|42273.5|42268.7|42271.5|42266.7|42284|42279.2|42260|42255.2|68
1743120900000|2025-03-28 00:15:00|42272|42267.2|42296|42291.2|42296.5|42291.7|42269.5|42264.7|53
1743121200000|2025-03-28 00:20:00|42295.5|42290.7|42299.5|42294.7|42300|42295.2|42290|42285.2|34
1743121500000|2025-03-28 00:25:00|42300|42295.2|42301.5|42296.7|42304|42299.2|42297.5|42292.7|53
1743121800000|2025-03-28 00:30:00|42301|42296.2|42303|42298.2|42305.5|42300.7|42298.5|42293.7|82
1743122100000|2025-03-28 00:35:00|42302.5|42297.7|42309|42304.2|42314|42309.2|42298|42293.2|37
1743122400000|2025-03-28 00:40:00|42310.5|42305.7|42310|42305.2|42314.5|42309.7|42308|42303.2|38
1743122700000|2025-03-28 00:45:00|42309.5|42304.7|42313|42308.2|42314|42309.2|42303.5|42298.7|25
1743123000000|2025-03-28 00:50:00|42313.5|42308.7|42324.5|42319.7|42329|42324.2|42313.5|42308.7|110
1743123300000|2025-03-28 00:55:00|42324|42319.2|42323.5|42318.7|42327.5|42322.7|42319|42314.2|20
1743123600000|2025-03-28 01:00:00|42323|42318.2|42325.5|42320.7|42328.5|42323.7|42320|42315.2|44
1743123900000|2025-03-28 01:05:00|42325|42320.2|42324.5|42319.7|42327.5|42322.7|42322|42317.2|34
1743124200000|2025-03-28 01:10:00|42325|42320.2|42326|42321.2|42327.5|42322.7|42321.5|42316.7|102
1743124500000|2025-03-28 01:15:00|42325.5|42320.7|42335|42330.2|42337.5|42332.7|42325.5|42320.7|47
1743124800000|2025-03-28 01:20:00|42335.5|42330.7|42339.5|42334.7|42340|42335.2|42331.5|42326.7|55
1743125100000|2025-03-28 01:25:00|42340|42335.2|42338|42333.2|42340|42335.2|42332|42327.2|22
1743125400000|2025-03-28 01:30:00|42337.5|42332.7|42341|42336.2|42342|42337.2|42332|42327.2|36
1743125700000|2025-03-28 01:35:00|42341.5|42336.7|42341|42336.2|42343.5|42338.7|42338|42333.2|16
1743126000000|2025-03-28 01:40:00|42340.5|42335.7|42339.5|42334.7|42343|42338.2|42335|42330.2|24
1743126300000|2025-03-28 01:45:00|42339|42334.2|42328|42323.2|42339|42334.2|42326|42321.2|46
1743126600000|2025-03-28 01:50:00|42328.5|42323.7|42327|42322.2|42328.5|42323.7|42319|42314.2|36
1743126900000|2025-03-28 01:55:00|42326.5|42321.7|42314.5|42309.7|42326.5|42321.7|42312|42307.2|43
1743127200000|2025-03-28 02:00:00|42315|42310.2|42334.5|42329.7|42337|42332.2|42312|42307.2|34
1743127500000|2025-03-28 02:05:00|42335|42330.2|42332|42327.2|42335|42330.2|42326.5|42321.7|26
1743127800000|2025-03-28 02:10:00|42331.5|42326.7|42330.5|42325.7|42334.5|42329.7|42324.5|42319.7|10
1743128100000|2025-03-28 02:15:00|42330|42325.2|42338.5|42333.7|42339.5|42334.7|42330|42325.2|17
1743128400000|2025-03-28 02:20:00|42339|42334.2|42339|42334.2|42340|42335.2|42336.5|42331.7|24
1743128700000|2025-03-28 02:25:00|42339.5|42334.7|42344|42339.2|42344|42339.2|42339.5|42334.7|17
1743129000000|2025-03-28 02:30:00|42346|42341.2|42353|42348.2|42354|42349.2|42342.5|42337.7|60
1743129300000|2025-03-28 02:35:00|42352.5|42347.7|42350|42345.2|42353|42348.2|42347|42342.2|19
1743129600000|2025-03-28 02:40:00|42348|42343.2|42350|42345.2|42353|42348.2|42347.5|42342.7|21
1743129900000|2025-03-28 02:45:00|42349.5|42344.7|42346|42341.2|42350.5|42345.7|42345|42340.2|28
1743130200000|2025-03-28 02:50:00|42345.5|42340.7|42340.5|42335.7|42348|42343.2|42339|42334.2|37
1743130500000|2025-03-28 02:55:00|42340|42335.2|42339|42334.2|42342.5|42337.7|42336.5|42331.7|21
1743130800000|2025-03-28 03:00:00|42339.5|42334.7|42339|42334.2|42343|42338.2|42336.5|42331.7|24
1743131100000|2025-03-28 03:05:00|42340.5|42335.7|42337|42332.2|42343.5|42338.7|42337|42332.2|11
1743131400000|2025-03-28 03:10:00|42337.5|42332.7|42343|42338.2|42343|42338.2|42336.5|42331.7|24
1743131700000|2025-03-28 03:15:00|42342.5|42337.7|42339|42334.2|42343|42338.2|42338|42333.2|4
1743132000000|2025-03-28 03:20:00|42339.5|42334.7|42343|42338.2|42347|42342.2|42339|42334.2|16
1743132300000|2025-03-28 03:25:00|42344.5|42339.7|42346|42341.2|42348|42343.2|42342.5|42337.7|7
1743132600000|2025-03-28 03:30:00|42346.5|42341.7|42346.5|42341.7|42353.5|42348.7|42345.5|42340.7|28
1743132900000|2025-03-28 03:35:00|42346|42341.2|42337|42332.2|42348|42343.2|42326.5|42321.7|81
1743133200000|2025-03-28 03:40:00|42336.5|42331.7|42339.5|42334.7|42343|42338.2|42335|42330.2|10
1743133500000|2025-03-28 03:45:00|42340|42335.2|42348.5|42343.7|42349|42344.2|42336|42331.2|36
1743133800000|2025-03-28 03:50:00|42348|42343.2|42349.5|42344.7|42350.5|42345.7|42344|42339.2|25
1743134100000|2025-03-28 03:55:00|42349|42344.2|42362|42357.2|42364.5|42359.7|42349|42344.2|43
1743134400000|2025-03-28 04:00:00|42361.5|42356.7|42353|42348.2|42364|42359.2|42352|42347.2|11
1743134700000|2025-03-28 04:05:00|42352.5|42347.7|42344|42339.2|42354|42349.2|42342|42337.2|28
1743135000000|2025-03-28 04:10:00|42344.5|42339.7|42341.5|42336.7|42347.5|42342.7|42339.5|42334.7|49
1743135300000|2025-03-28 04:15:00|42341|42336.2|42340|42335.2|42342|42337.2|42335|42330.2|28
1743135600000|2025-03-28 04:20:00|42340.5|42335.7|42345|42340.2|42345.5|42340.7|42338.5|42333.7|36
1743135900000|2025-03-28 04:25:00|42345.5|42340.7|42347|42342.2|42349|42344.2|42342|42337.2|28
1743136200000|2025-03-28 04:30:00|42346.5|42341.7|42351|42346.2|42351.5|42346.7|42343.5|42338.7|24
1743136500000|2025-03-28 04:35:00|42351.5|42346.7|42349.5|42344.7|42352|42347.2|42346|42341.2|14
1743136800000|2025-03-28 04:40:00|42349|42344.2|42351|42346.2|42353|42348.2|42347|42342.2|18
1743137100000|2025-03-28 04:45:00|42351.5|42346.7|42351.5|42346.7|42353.5|42348.7|42350|42345.2|21
1743137400000|2025-03-28 04:50:00|42351|42346.2|42349|42344.2|42353.5|42348.7|42347.5|42342.7|19
1743137700000|2025-03-28 04:55:00|42349.5|42344.7|42353|42348.2|42353.5|42348.7|42346.5|42341.7|17
1743138000000|2025-03-28 05:00:00|42353.5|42348.7|42363|42358.2|42364|42359.2|42351|42346.2|37
1743138300000|2025-03-28 05:05:00|42363.5|42358.7|42357.5|42352.7|42365|42360.2|42357|42352.2|5
1743138600000|2025-03-28 05:10:00|42357|42352.2|42350.5|42345.7|42358.5|42353.7|42349|42344.2|8
1743138900000|2025-03-28 05:15:00|42350|42345.2|42353|42348.2|42354|42349.2|42349.5|42344.7|23
1743139200000|2025-03-28 05:20:00|42353.5|42348.7|42348|42343.2|42355|42350.2|42346|42341.2|20
1743139500000|2025-03-28 05:25:00|42347.5|42342.7|42346|42341.2|42349|42344.2|42342.5|42337.7|39
1743139800000|2025-03-28 05:30:00|42345.5|42340.7|42338|42333.2|42347.5|42342.7|42335.5|42330.7|36
1743140100000|2025-03-28 05:35:00|42337.5|42332.7|42341|42336.2|42343|42338.2|42336|42331.2|23
1743140400000|2025-03-28 05:40:00|42340.5|42335.7|42340.5|42335.7|42343|42338.2|42337|42332.2|14
1743140700000|2025-03-28 05:45:00|42341|42336.2|42336|42331.2|42341|42336.2|42330|42325.2|44
1743141000000|2025-03-28 05:50:00|42337|42332.2|42343.5|42338.7|42345|42340.2|42336.5|42331.7|8
1743141300000|2025-03-28 05:55:00|42344|42339.2|42347|42342.2|42348.5|42343.7|42340.5|42335.7|8
1743141600000|2025-03-28 06:00:00|42346.4|42342.8|42354.4|42350.8|42356.9|42353.3|42339.9|42336.3|23
1743141900000|2025-03-28 06:05:00|42353.9|42350.3|42356.4|42352.8|42357.4|42353.8|42351.9|42348.3|15
1743142200000|2025-03-28 06:10:00|42355.9|42352.3|42355.9|42352.3|42366.4|42362.8|42350.4|42346.8|62
1743142500000|2025-03-28 06:15:00|42356.4|42352.8|42357.9|42354.3|42359.9|42356.3|42352.4|42348.8|17
1743142800000|2025-03-28 06:20:00|42357.4|42353.8|42364.4|42360.8|42369.9|42366.3|42356.4|42352.8|27
1743143100000|2025-03-28 06:25:00|42364.9|42361.3|42361.4|42357.8|42364.9|42361.3|42357.9|42354.3|21
1743143400000|2025-03-28 06:30:00|42361.9|42358.3|42353.9|42350.3|42363.4|42359.8|42347.9|42344.3|90
1743143700000|2025-03-28 06:35:00|42353.4|42349.8|42351.4|42347.8|42357.9|42354.3|42351.4|42347.8|28
1743144000000|2025-03-28 06:40:00|42351.9|42348.3|42354.9|42351.3|42357.9|42354.3|42351.4|42347.8|24
1743144300000|2025-03-28 06:45:00|42355.4|42351.8|42335.4|42331.8|42356.4|42352.8|42331.4|42327.8|64
1743144600000|2025-03-28 06:50:00|42335.9|42332.3|42294.4|42290.8|42335.9|42332.3|42291.9|42288.3|269
1743144900000|2025-03-28 06:55:00|42294.9|42291.3|42279.4|42275.8|42294.9|42291.3|42272.4|42268.8|123
1743145200000|2025-03-28 07:00:00|42280.4|42276.8|42276.9|42273.3|42287.9|42284.3|42259.4|42255.8|241
1743145500000|2025-03-28 07:05:00|42277.4|42273.8|42279.4|42275.8|42284.9|42281.3|42266.4|42262.8|146
1743145800000|2025-03-28 07:10:00|42278.9|42275.3|42255.9|42252.3|42278.9|42275.3|42251.4|42247.8|144
1743146100000|2025-03-28 07:15:00|42256.4|42252.8|42271.4|42267.8|42274.9|42271.3|42251.4|42247.8|89
1743146400000|2025-03-28 07:20:00|42268.9|42265.3|42278.9|42275.3|42285.9|42282.3|42265.4|42261.8|67
1743146700000|2025-03-28 07:25:00|42278.4|42274.8|42263.9|42260.3|42278.9|42275.3|42253.4|42249.8|130
1743147000000|2025-03-28 07:30:00|42263.4|42259.8|42234.9|42231.3|42263.9|42260.3|42231.9|42228.3|123
1743147300000|2025-03-28 07:35:00|42233.4|42229.8|42233.9|42230.3|42243.9|42240.3|42225.4|42221.8|118
1743147600000|2025-03-28 07:40:00|42233.4|42229.8|42196.9|42193.3|42237.9|42234.3|42193.9|42190.3|224
1743147900000|2025-03-28 07:45:00|42201.4|42197.8|42205.4|42201.8|42220.9|42217.3|42188.9|42185.3|322
1743148200000|2025-03-28 07:50:00|42204.9|42201.3|42189.9|42186.3|42217.4|42213.8|42187.9|42184.3|211
1743148500000|2025-03-28 07:55:00|42190.4|42186.8|42160.9|42157.3|42199.4|42195.8|42157.9|42154.3|300
1743148800000|2025-03-28 08:00:00|42159.9|42156.3|42208.4|42204.8|42214.4|42210.8|42158.4|42154.8|431
1743149100000|2025-03-28 08:05:00|42207.4|42203.8|42217.4|42213.8|42220.4|42216.8|42177.9|42174.3|351
1743149400000|2025-03-28 08:10:00|42216.9|42213.3|42201.4|42197.8|42219.4|42215.8|42191.9|42188.3|245
1743149700000|2025-03-28 08:15:00|42199.9|42196.3|42216.4|42212.8|42217.4|42213.8|42188.4|42184.8|181
1743150000000|2025-03-28 08:20:00|42217.4|42213.8|42202.4|42198.8|42221.9|42218.3|42187.9|42184.3|170
1743150300000|2025-03-28 08:25:00|42202.9|42199.3|42181.9|42178.3|42206.4|42202.8|42168.9|42165.3|160
1743150600000|2025-03-28 08:30:00|42182.4|42178.8|42161.9|42158.3|42191.4|42187.8|42160.4|42156.8|271
1743150900000|2025-03-28 08:35:00|42162.4|42158.8|42204.4|42200.8|42206.9|42203.3|42157.4|42153.8|147
1743151200000|2025-03-28 08:40:00|42205.9|42202.3|42224.9|42221.3|42227.4|42223.8|42196.9|42193.3|109
1743151500000|2025-03-28 08:45:00|42225.4|42221.8|42248.9|42245.3|42250.9|42247.3|42219.4|42215.8|142
1743151800000|2025-03-28 08:50:00|42248.4|42244.8|42244.4|42240.8|42251.9|42248.3|42236.4|42232.8|244
1743152100000|2025-03-28 08:55:00|42242.9|42239.3|42232.4|42228.8|42248.4|42244.8|42225.9|42222.3|122
1743152400000|2025-03-28 09:00:00|42233.4|42229.8|42238.9|42235.3|42244.4|42240.8|42225.9|42222.3|111
1743152700000|2025-03-28 09:05:00|42239.4|42235.8|42240.9|42237.3|42249.9|42246.3|42236.4|42232.8|109
1743153000000|2025-03-28 09:10:00|42241.4|42237.8|42247.4|42243.8|42250.9|42247.3|42237.4|42233.8|168
1743153300000|2025-03-28 09:15:00|42247.9|42244.3|42248.9|42245.3|42255.4|42251.8|42245.4|42241.8|86
1743153600000|2025-03-28 09:20:00|42248.4|42244.8|42236.4|42232.8|42250.9|42247.3|42227.4|42223.8|101
1743153900000|2025-03-28 09:25:00|42236.9|42233.3|42231.4|42227.8|42237.4|42233.8|42226.4|42222.8|141
1743154200000|2025-03-28 09:30:00|42230.9|42227.3|42243.9|42240.3|42244.9|42241.3|42218.4|42214.8|163
1743154500000|2025-03-28 09:35:00|42243.4|42239.8|42240.4|42236.8|42257.4|42253.8|42232.4|42228.8|183
1743154800000|2025-03-28 09:40:00|42239.9|42236.3|42238.4|42234.8|42253.4|42249.8|42234.9|42231.3|155
1743155100000|2025-03-28 09:45:00|42237.9|42234.3|42216.9|42213.3|42238.4|42234.8|42210.9|42207.3|183
1743155400000|2025-03-28 09:50:00|42217.4|42213.8|42213.4|42209.8|42220.4|42216.8|42204.9|42201.3|182
1743155700000|2025-03-28 09:55:00|42212.4|42208.8|42226.4|42222.8|42231.4|42227.8|42205.4|42201.8|189
1743156000000|2025-03-28 10:00:00|42227.9|42224.3|42240.4|42236.8|42248.4|42244.8|42227.4|42223.8|117
1743156300000|2025-03-28 10:05:00|42242.9|42239.3|42251.4|42247.8|42256.9|42253.3|42237.4|42233.8|88
1743156600000|2025-03-28 10:10:00|42251.9|42248.3|42282.4|42278.8|42300.4|42296.8|42250.4|42246.8|256
1743156900000|2025-03-28 10:15:00|42282.9|42279.3|42285.9|42282.3|42286.9|42283.3|42275.4|42271.8|68
1743157200000|2025-03-28 10:20:00|42286.4|42282.8|42298.4|42294.8|42305.9|42302.3|42285.4|42281.8|136
1743157500000|2025-03-28 10:25:00|42298.9|42295.3|42292.4|42288.8|42304.9|42301.3|42285.9|42282.3|98
1743157800000|2025-03-28 10:30:00|42293.4|42289.8|42278.4|42274.8|42295.9|42292.3|42273.4|42269.8|477
1743158100000|2025-03-28 10:35:00|42277.9|42274.3|42290.4|42286.8|42296.9|42293.3|42274.9|42271.3|145
1743158400000|2025-03-28 10:40:00|42290.9|42287.3|42295.9|42292.3|42300.9|42297.3|42284.4|42280.8|156
1743158700000|2025-03-28 10:45:00|42295.4|42291.8|42292.4|42288.8|42303.4|42299.8|42289.9|42286.3|152
1743159000000|2025-03-28 10:50:00|42292.9|42289.3|42270.4|42266.8|42296.4|42292.8|42269.9|42266.3|106
1743159300000|2025-03-28 10:55:00|42269.9|42266.3|42274.4|42270.8|42276.4|42272.8|42265.4|42261.8|140
1743159600000|2025-03-28 11:00:00|42275.4|42271.8|42261.9|42258.3|42289.9|42286.3|42261.4|42257.8|106
1743159900000|2025-03-28 11:05:00|42262.4|42258.8|42255.4|42251.8|42266.4|42262.8|42251.4|42247.8|129
1743160200000|2025-03-28 11:10:00|42255.9|42252.3|42252.4|42248.8|42266.9|42263.3|42248.4|42244.8|89
1743160500000|2025-03-28 11:15:00|42251.9|42248.3|42271.4|42267.8|42279.9|42276.3|42251.4|42247.8|93
1743160800000|2025-03-28 11:20:00|42271.9|42268.3|42275.9|42272.3|42285.4|42281.8|42267.4|42263.8|133
1743161100000|2025-03-28 11:25:00|42275.4|42271.8|42255.9|42252.3|42279.9|42276.3|42254.9|42251.3|118
1743161400000|2025-03-28 11:30:00|42255.4|42251.8|42250.9|42247.3|42255.9|42252.3|42238.4|42234.8|122
1743161700000|2025-03-28 11:35:00|42251.4|42247.8|42248.9|42245.3|42255.9|42252.3|42231.4|42227.8|199
1743162000000|2025-03-28 11:40:00|42249.4|42245.8|42255.4|42251.8|42257.9|42254.3|42246.4|42242.8|118
1743162300000|2025-03-28 11:45:00|42255.9|42252.3|42262.9|42259.3|42269.9|42266.3|42247.4|42243.8|88
1743162600000|2025-03-28 11:50:00|42262.4|42258.8|42251.4|42247.8|42263.4|42259.8|42237.4|42233.8|93
1743162900000|2025-03-28 11:55:00|42251.9|42248.3|42275.9|42272.3|42276.4|42272.8|42251.9|42248.3|79
1743163200000|2025-03-28 12:00:00|42272.4|42268.8|42279.9|42276.3|42292.9|42289.3|42268.4|42264.8|221
1743163500000|2025-03-28 12:05:00|42278.4|42274.8|42276.9|42273.3|42282.4|42278.8|42261.9|42258.3|136
1743163800000|2025-03-28 12:10:00|42276.4|42272.8|42250.4|42246.8|42279.4|42275.8|42248.4|42244.8|104
1743164100000|2025-03-28 12:15:00|42250.9|42247.3|42261.4|42257.8|42276.9|42273.3|42249.4|42245.8|131
1743164400000|2025-03-28 12:20:00|42260.4|42256.8|42264.4|42260.8|42272.4|42268.8|42255.4|42251.8|141
1743164700000|2025-03-28 12:25:00|42264.9|42261.3|42251.4|42247.8|42264.9|42261.3|42244.4|42240.8|158
1743165000000|2025-03-28 12:30:00|42244.4|42240.8|42209.9|42206.3|42270.4|42266.8|42198.9|42195.3|989
1743165300000|2025-03-28 12:35:00|42209.4|42205.8|42175.9|42172.3|42223.4|42219.8|42173.9|42170.3|502
1743165600000|2025-03-28 12:40:00|42176.9|42173.3|42180.4|42176.8|42194.9|42191.3|42163.9|42160.3|907
1743165900000|2025-03-28 12:45:00|42180.9|42177.3|42186.9|42183.3|42194.4|42190.8|42170.4|42166.8|275
1743166200000|2025-03-28 12:50:00|42187.4|42183.8|42198.4|42194.8|42202.9|42199.3|42178.9|42175.3|306
1743166500000|2025-03-28 12:55:00|42198.9|42195.3|42155.4|42151.8|42210.4|42206.8|42155.4|42151.8|416
1743166800000|2025-03-28 13:00:00|42156.9|42153.3|42158.4|42154.8|42167.4|42163.8|42153.4|42149.8|414
1743167100000|2025-03-28 13:05:00|42158.9|42155.3|42213.9|42210.3|42234.9|42231.3|42143.4|42139.8|1436
1743167400000|2025-03-28 13:10:00|42213.4|42209.8|42256.4|42252.8|42261.4|42257.8|42195.9|42192.3|826
1743167700000|2025-03-28 13:15:00|42255.9|42252.3|42264.4|42260.8|42279.4|42275.8|42245.4|42241.8|822
1743168000000|2025-03-28 13:20:00|42263.9|42260.3|42243.9|42240.3|42267.9|42264.3|42238.4|42234.8|343
1743168300000|2025-03-28 13:25:00|42243.4|42239.8|42211.4|42207.8|42246.4|42242.8|42200.9|42197.3|874
1743168600000|2025-03-28 13:30:00|42210.8|42208.4|42180.8|42178.4|42234.8|42232.4|42135.8|42133.4|2919
1743168900000|2025-03-28 13:35:00|42182.8|42180.4|42218.3|42215.9|42246.8|42244.4|42172.8|42170.4|1813
1743169200000|2025-03-28 13:40:00|42217.8|42215.4|42081.3|42078.9|42217.8|42215.4|42079.8|42077.4|3342
1743169500000|2025-03-28 13:45:00|42081.8|42079.4|42082.8|42080.4|42114.3|42111.9|42060.8|42058.4|1797
1743169800000|2025-03-28 13:50:00|42083.3|42080.9|42059.8|42057.4|42105.8|42103.4|42050.8|42048.4|1319
1743170100000|2025-03-28 13:55:00|42060.3|42057.9|42012.3|42009.9|42060.8|42058.4|42002.8|42000.4|1671
1743170400000|2025-03-28 14:00:00|42013.3|42010.9|42005.8|42003.4|42051.3|42048.9|41943.8|41941.4|3241
1743170700000|2025-03-28 14:05:00|42006.3|42003.9|41943.8|41941.4|42010.8|42008.4|41920.3|41917.9|2258
1743171000000|2025-03-28 14:10:00|41943.3|41940.9|41906.3|41903.9|41961.8|41959.4|41889.3|41886.9|1768
1743171300000|2025-03-28 14:15:00|41906.8|41904.4|41885.3|41882.9|41923.3|41920.9|41879.3|41876.9|1620
1743171600000|2025-03-28 14:20:00|41885.8|41883.4|41869.3|41866.9|41902.8|41900.4|41858.8|41856.4|1147
1743171900000|2025-03-28 14:25:00|41869.8|41867.4|41834.8|41832.4|41881.8|41879.4|41822.3|41819.9|1928
1743172200000|2025-03-28 14:30:00|41835.3|41832.9|41792.8|41790.4|41870.8|41868.4|41769.3|41766.9|2146
1743172500000|2025-03-28 14:35:00|41792.3|41789.9|41800.8|41798.4|41809.8|41807.4|41737.8|41735.4|2022
1743172800000|2025-03-28 14:40:00|41801.3|41798.9|41805.8|41803.4|41818.3|41815.9|41779.8|41777.4|2078
1743173100000|2025-03-28 14:45:00|41804.8|41802.4|41744.3|41741.9|41816.3|41813.9|41736.8|41734.4|1294
1743173400000|2025-03-28 14:50:00|41743.3|41740.9|41780.8|41778.4|41802.3|41799.9|41733.8|41731.4|1602
1743173700000|2025-03-28 14:55:00|41781.3|41778.9|41740.8|41738.4|41785.8|41783.4|41721.8|41719.4|1549
1743174000000|2025-03-28 15:00:00|41739.8|41737.4|41702.3|41699.9|41744.3|41741.9|41688.8|41686.4|1918
1743174300000|2025-03-28 15:05:00|41701.8|41699.4|41716.8|41714.4|41752.8|41750.4|41699.8|41697.4|1304
1743174600000|2025-03-28 15:10:00|41717.3|41714.9|41757.8|41755.4|41791.8|41789.4|41712.8|41710.4|2493
1743174900000|2025-03-28 15:15:00|41757.3|41754.9|41741.8|41739.4|41775.8|41773.4|41725.8|41723.4|1253
1743175200000|2025-03-28 15:20:00|41741.3|41738.9|41742.8|41740.4|41779.3|41776.9|41730.8|41728.4|930
1743175500000|2025-03-28 15:25:00|41742.3|41739.9|41775.8|41773.4|41790.8|41788.4|41740.8|41738.4|896
1743175800000|2025-03-28 15:30:00|41775.3|41772.9|41804.8|41802.4|41808.8|41806.4|41759.8|41757.4|1184
1743176100000|2025-03-28 15:35:00|41802.8|41800.4|41835.3|41832.9|41840.3|41837.9|41795.8|41793.4|1092
1743176400000|2025-03-28 15:40:00|41835.8|41833.4|41781.8|41779.4|41841.8|41839.4|41763.3|41760.9|1055
1743176700000|2025-03-28 15:45:00|41781.3|41778.9|41785.8|41783.4|41795.8|41793.4|41766.8|41764.4|416
1743177000000|2025-03-28 15:50:00|41785.3|41782.9|41751.8|41749.4|41792.8|41790.4|41742.8|41740.4|709
1743177300000|2025-03-28 15:55:00|41751.3|41748.9|41738.3|41735.9|41770.8|41768.4|41736.3|41733.9|761
1743177600000|2025-03-28 16:00:00|41738.8|41736.4|41770.3|41767.9|41775.3|41772.9|41734.8|41732.4|874
1743177900000|2025-03-28 16:05:00|41769.8|41767.4|41754.3|41751.9|41793.8|41791.4|41751.8|41749.4|618
1743178200000|2025-03-28 16:10:00|41754.8|41752.4|41737.3|41734.9|41777.8|41775.4|41736.8|41734.4|486
1743178500000|2025-03-28 16:15:00|41737.8|41735.4|41666.8|41664.4|41744.8|41742.4|41666.8|41664.4|1244
1743178800000|2025-03-28 16:20:00|41667.3|41664.9|41657.8|41655.4|41682.8|41680.4|41650.8|41648.4|672
1743179100000|2025-03-28 16:25:00|41657.3|41654.9|41640.3|41637.9|41666.8|41664.4|41637.8|41635.4|692
1743179400000|2025-03-28 16:30:00|41640.8|41638.4|41656.3|41653.9|41673.3|41670.9|41639.8|41637.4|674
1743179700000|2025-03-28 16:35:00|41655.8|41653.4|41656.3|41653.9|41685.3|41682.9|41646.3|41643.9|1030
1743180000000|2025-03-28 16:40:00|41654.8|41652.4|41642.3|41639.9|41681.8|41679.4|41640.8|41638.4|594
1743180300000|2025-03-28 16:45:00|41641.8|41639.4|41672.8|41670.4|41686.8|41684.4|41639.3|41636.9|613
1743180600000|2025-03-28 16:50:00|41672.3|41669.9|41675.8|41673.4|41699.8|41697.4|41663.8|41661.4|772
1743180900000|2025-03-28 16:55:00|41675.3|41672.9|41622.8|41620.4|41675.8|41673.4|41615.3|41612.9|1069
1743181200000|2025-03-28 17:00:00|41622.3|41619.9|41587.8|41585.4|41625.8|41623.4|41586.8|41584.4|865
1743181500000|2025-03-28 17:05:00|41587.3|41584.9|41557.8|41555.4|41590.8|41588.4|41554.8|41552.4|1227
1743181800000|2025-03-28 17:10:00|41557.3|41554.9|41554.3|41551.9|41577.8|41575.4|41552.8|41550.4|667
1743182100000|2025-03-28 17:15:00|41553.8|41551.4|41577.8|41575.4|41604.8|41602.4|41544.3|41541.9|1565
1743182400000|2025-03-28 17:20:00|41576.8|41574.4|41557.8|41555.4|41588.8|41586.4|41554.8|41552.4|315
1743182700000|2025-03-28 17:25:00|41557.3|41554.9|41529.8|41527.4|41560.8|41558.4|41524.3|41521.9|865
1743183000000|2025-03-28 17:30:00|41530.3|41527.9|41540.8|41538.4|41560.3|41557.9|41524.3|41521.9|586
1743183300000|2025-03-28 17:35:00|41540.3|41537.9|41551.8|41549.4|41555.3|41552.9|41519.3|41516.9|512
1743183600000|2025-03-28 17:40:00|41551.3|41548.9|41548.8|41546.4|41574.8|41572.4|41542.8|41540.4|764
1743183900000|2025-03-28 17:45:00|41547.3|41544.9|41550.8|41548.4|41582.8|41580.4|41535.8|41533.4|741
1743184200000|2025-03-28 17:50:00|41550.3|41547.9|41546.8|41544.4|41558.8|41556.4|41539.8|41537.4|369
1743184500000|2025-03-28 17:55:00|41547.3|41544.9|41599.8|41597.4|41604.3|41601.9|41543.8|41541.4|679
1743184800000|2025-03-28 18:00:00|41598.8|41596.4|41591.8|41589.4|41621.8|41619.4|41581.8|41579.4|1057
1743185100000|2025-03-28 18:05:00|41592.3|41589.9|41607.8|41605.4|41611.8|41609.4|41568.8|41566.4|582
1743185400000|2025-03-28 18:10:00|41608.8|41606.4|41591.8|41589.4|41625.3|41622.9|41583.3|41580.9|707
1743185700000|2025-03-28 18:15:00|41591.3|41588.9|41609.3|41606.9|41618.3|41615.9|41584.8|41582.4|529
1743186000000|2025-03-28 18:20:00|41608.8|41606.4|41559.8|41557.4|41615.8|41613.4|41559.8|41557.4|457
1743186300000|2025-03-28 18:25:00|41559.3|41556.9|41566.8|41564.4|41582.3|41579.9|41539.3|41536.9|539
1743186600000|2025-03-28 18:30:00|41566.3|41563.9|41588.8|41586.4|41593.3|41590.9|41554.3|41551.9|578
1743186900000|2025-03-28 18:35:00|41589.3|41586.9|41540.3|41537.9|41593.3|41590.9|41538.8|41536.4|524
1743187200000|2025-03-28 18:40:00|41540.8|41538.4|41538.3|41535.9|41555.8|41553.4|41531.3|41528.9|356
1743187500000|2025-03-28 18:45:00|41538.8|41536.4|41537.8|41535.4|41551.8|41549.4|41523.8|41521.4|462
1743187800000|2025-03-28 18:50:00|41537.3|41534.9|41560.8|41558.4|41561.3|41558.9|41530.8|41528.4|490
1743188100000|2025-03-28 18:55:00|41560.3|41557.9|41586.8|41584.4|41593.3|41590.9|41555.3|41552.9|605
1743188400000|2025-03-28 19:00:00|41587.8|41585.4|41580.8|41578.4|41600.8|41598.4|41570.3|41567.9|656
1743188700000|2025-03-28 19:05:00|41580.3|41577.9|41610.8|41608.4|41621.8|41619.4|41579.8|41577.4|661
1743189000000|2025-03-28 19:10:00|41611.3|41608.9|41596.8|41594.4|41613.8|41611.4|41578.8|41576.4|486
1743189300000|2025-03-28 19:15:00|41597.3|41594.9|41599.8|41597.4|41605.3|41602.9|41567.8|41565.4|781
1743189600000|2025-03-28 19:20:00|41599.3|41596.9|41580.8|41578.4|41610.3|41607.9|41573.3|41570.9|461
1743189900000|2025-03-28 19:25:00|41580.3|41577.9|41563.8|41561.4|41587.3|41584.9|41553.8|41551.4|835
1743190200000|2025-03-28 19:30:00|41564.3|41561.9|41530.3|41527.9|41566.3|41563.9|41519.8|41517.4|1054
1743190500000|2025-03-28 19:35:00|41529.8|41527.4|41541.8|41539.4|41558.8|41556.4|41526.8|41524.4|739
1743190800000|2025-03-28 19:40:00|41541.3|41538.9|41553.8|41551.4|41562.3|41559.9|41529.3|41526.9|919
1743191100000|2025-03-28 19:45:00|41554.3|41551.9|41599.8|41597.4|41601.8|41599.4|41536.8|41534.4|1126
1743191400000|2025-03-28 19:50:00|41599.3|41596.9|41608.8|41606.4|41615.8|41613.4|41554.3|41551.9|2138
1743191700000|2025-03-28 19:55:00|41607.8|41605.4|41564.8|41562.4|41619.3|41616.9|41544.3|41541.9|4459
1743192000000|2025-03-28 20:00:00|41566|41561.2|41541.5|41536.7|41568|41563.2|41539.5|41534.7|1689
1743192300000|2025-03-28 20:05:00|41542|41537.2|41493|41488.2|41542|41537.2|41491.5|41486.7|1097
1743192600000|2025-03-28 20:10:00|41494.5|41489.7|41503|41498.2|41511|41506.2|41487|41482.2|388
1743192900000|2025-03-28 20:15:00|41502.5|41497.7|41480|41475.2|41503.5|41498.7|41457.5|41452.7|495
1743193200000|2025-03-28 20:20:00|41479.5|41474.7|41482|41477.2|41489.5|41484.7|41465|41460.2|304
1743193500000|2025-03-28 20:25:00|41482.5|41477.7|41453|41448.2|41483|41478.2|41452|41447.2|371
1743193800000|2025-03-28 20:30:00|41453.5|41448.7|41456|41451.2|41464|41459.2|41448.5|41443.7|401
1743194100000|2025-03-28 20:35:00|41455.5|41450.7|41449.5|41444.7|41459|41454.2|41441.5|41436.7|249
1743194400000|2025-03-28 20:40:00|41450|41445.2|41451.5|41446.7|41460|41455.2|41448|41443.2|102
1743194700000|2025-03-28 20:45:00|41451|41446.2|41451|41446.2|41457|41452.2|41444.5|41439.7|189
1743195000000|2025-03-28 20:50:00|41450.5|41445.7|41431|41426.2|41450.5|41445.7|41426|41421.2|239
1743195300000|2025-03-28 20:55:00|41430.5|41425.7|41422.9|41413.1|41433.5|41428.7|41419|41410.4|249
1743372000000|2025-03-30 22:00:00|41357.2|41352.4|41302.7|41297.9|41375.2|41370.4|41269.2|41264.4|694
1743372300000|2025-03-30 22:05:00|41303.2|41298.4|41307.2|41302.4|41319.7|41314.9|41297.7|41292.9|146
1743372600000|2025-03-30 22:10:00|41309.7|41304.9|41322.7|41317.9|41341.7|41336.9|41309.2|41304.4|289
1743372900000|2025-03-30 22:15:00|41323.2|41318.4|41348.7|41343.9|41353.7|41348.9|41321.2|41316.4|161
1743373200000|2025-03-30 22:20:00|41349.2|41344.4|41344.7|41339.9|41356.2|41351.4|41338.2|41333.4|155
1743373500000|2025-03-30 22:25:00|41346.2|41341.4|41354.7|41349.9|41360.2|41355.4|41345.2|41340.4|92
1743373800000|2025-03-30 22:30:00|41354.2|41349.4|41354.7|41349.9|41362.7|41357.9|41340.7|41335.9|106
1743374100000|2025-03-30 22:35:00|41355.2|41350.4|41364.7|41359.9|41367.2|41362.4|41353.2|41348.4|61
1743374400000|2025-03-30 22:40:00|41365.2|41360.4|41378.7|41373.9|41384.7|41379.9|41365.2|41360.4|148
1743374700000|2025-03-30 22:45:00|41379.2|41374.4|41387.2|41382.4|41387.7|41382.9|41375.7|41370.9|100
1743375000000|2025-03-30 22:50:00|41387.7|41382.9|41386.7|41381.9|41391.2|41386.4|41383.2|41378.4|90
1743375300000|2025-03-30 22:55:00|41386.2|41381.4|41384.2|41379.4|41386.2|41381.4|41374.7|41369.9|84
1743375600000|2025-03-30 23:00:00|41384.7|41379.9|41379.2|41374.4|41384.7|41379.9|41369.2|41364.4|91
1743375900000|2025-03-30 23:05:00|41378.2|41373.4|41377.2|41372.4|41380.2|41375.4|41370.2|41365.4|115
1743376200000|2025-03-30 23:10:00|41377.7|41372.9|41373.2|41368.4|41385.2|41380.4|41369.7|41364.9|117
1743376500000|2025-03-30 23:15:00|41372.7|41367.9|41371.2|41366.4|41377.7|41372.9|41367.2|41362.4|82
1743376800000|2025-03-30 23:20:00|41371.7|41366.9|41372.2|41367.4|41378.2|41373.4|41363.2|41358.4|355
1743377100000|2025-03-30 23:25:00|41372.7|41367.9|41359.2|41354.4|41384.2|41379.4|41346.2|41341.4|446
1743377400000|2025-03-30 23:30:00|41359.7|41354.9|41375.2|41370.4|41377.2|41372.4|41343.2|41338.4|377
1743377700000|2025-03-30 23:35:00|41374.7|41369.9|41372.7|41367.9|41376.2|41371.4|41354.7|41349.9|130
1743378000000|2025-03-30 23:40:00|41372.2|41367.4|41394.2|41389.4|41400.7|41395.9|41371.2|41366.4|173
1743378300000|2025-03-30 23:45:00|41393.7|41388.9|41387.7|41382.9|41408.7|41403.9|41386.2|41381.4|135
1743378600000|2025-03-30 23:50:00|41387.2|41382.4|41394.7|41389.9|41408.2|41403.4|41382.7|41377.9|140
1743378900000|2025-03-30 23:55:00|41395.2|41390.4|41423.7|41418.9|41423.7|41418.9|41395.2|41390.4|210
1743379200000|2025-03-31 00:00:00|41420.2|41415.4|41395.2|41390.4|41426.2|41421.4|41375.2|41370.4|677
1743379500000|2025-03-31 00:05:00|41396.2|41391.4|41394.7|41389.9|41403.2|41398.4|41383.2|41378.4|574
1743379800000|2025-03-31 00:10:00|41395.2|41390.4|41397.2|41392.4|41398.2|41393.4|41376.7|41371.9|305
1743380100000|2025-03-31 00:15:00|41397.7|41392.9|41376.2|41371.4|41397.7|41392.9|41374.2|41369.4|210
1743380400000|2025-03-31 00:20:00|41376.7|41371.9|41382.2|41377.4|41382.2|41377.4|41363.7|41358.9|158
1743380700000|2025-03-31 00:25:00|41381.7|41376.9|41384.7|41379.9|41392.2|41387.4|41373.2|41368.4|117
1743381000000|2025-03-31 00:30:00|41385.2|41380.4|41364.7|41359.9|41385.2|41380.4|41363.7|41358.9|111
1743381300000|2025-03-31 00:35:00|41364.2|41359.4|41362.7|41357.9|41365.7|41360.9|41345.2|41340.4|168
1743381600000|2025-03-31 00:40:00|41363.2|41358.4|41358.2|41353.4|41372.2|41367.4|41356.7|41351.9|103
1743381900000|2025-03-31 00:45:00|41357.7|41352.9|41365.2|41360.4|41373.2|41368.4|41356.2|41351.4|104
1743382200000|2025-03-31 00:50:00|41364.7|41359.9|41376.2|41371.4|41380.2|41375.4|41364.7|41359.9|135
1743382500000|2025-03-31 00:55:00|41375.7|41370.9|41365.2|41360.4|41378.7|41373.9|41363.7|41358.9|105
1743382800000|2025-03-31 01:00:00|41365.7|41360.9|41393.2|41388.4|41397.2|41392.4|41364.2|41359.4|213
1743383100000|2025-03-31 01:05:00|41392.7|41387.9|41398.2|41393.4|41404.2|41399.4|41388.2|41383.4|97
1743383400000|2025-03-31 01:10:00|41397.2|41392.4|41400.2|41395.4|41408.2|41403.4|41395.2|41390.4|72
1743383700000|2025-03-31 01:15:00|41400.7|41395.9|41396.2|41391.4|41406.2|41401.4|41391.2|41386.4|72
1743384000000|2025-03-31 01:20:00|41395.7|41390.9|41420.7|41415.9|41421.7|41416.9|41391.2|41386.4|156
1743384300000|2025-03-31 01:25:00|41421.2|41416.4|41414.7|41409.9|41426.2|41421.4|41408.7|41403.9|110
1743384600000|2025-03-31 01:30:00|41415.2|41410.4|41398.7|41393.9|41417.2|41412.4|41392.7|41387.9|130
1743384900000|2025-03-31 01:35:00|41398.2|41393.4|41374.2|41369.4|41398.2|41393.4|41370.7|41365.9|77
1743385200000|2025-03-31 01:40:00|41374.7|41369.9|41378.7|41373.9|41392.7|41387.9|41374.2|41369.4|61
1743385500000|2025-03-31 01:45:00|41378.2|41373.4|41383.2|41378.4|41388.2|41383.4|41374.2|41369.4|95
1743385800000|2025-03-31 01:50:00|41383.7|41378.9|41383.7|41378.9|41388.2|41383.4|41377.2|41372.4|41
1743386100000|2025-03-31 01:55:00|41383.2|41378.4|41378.7|41373.9|41387.2|41382.4|41373.7|41368.9|44
1743386400000|2025-03-31 02:00:00|41379.2|41374.4|41354.2|41349.4|41379.2|41374.4|41347.7|41342.9|153
1743386700000|2025-03-31 02:05:00|41353.7|41348.9|41362.2|41357.4|41362.7|41357.9|41352.2|41347.4|62
1743387000000|2025-03-31 02:10:00|41362.7|41357.9|41400.7|41395.9|41401.2|41396.4|41362.7|41357.9|85
1743387300000|2025-03-31 02:15:00|41401.2|41396.4|41413.2|41408.4|41423.7|41418.9|41400.2|41395.4|84
1743387600000|2025-03-31 02:20:00|41412.7|41407.9|41400.2|41395.4|41412.7|41407.9|41398.2|41393.4|55
1743387900000|2025-03-31 02:25:00|41399.7|41394.9|41398.7|41393.9|41403.2|41398.4|41395.7|41390.9|38
1743388200000|2025-03-31 02:30:00|41398.2|41393.4|41385.2|41380.4|41401.2|41396.4|41385.2|41380.4|53
1743388500000|2025-03-31 02:35:00|41384.7|41379.9|41376.2|41371.4|41387.7|41382.9|41376.2|41371.4|35
1743388800000|2025-03-31 02:40:00|41376.7|41371.9|41376.2|41371.4|41386.2|41381.4|41375.2|41370.4|52
1743389100000|2025-03-31 02:45:00|41376.7|41371.9|41377.2|41372.4|41380.2|41375.4|41370.2|41365.4|25
1743389400000|2025-03-31 02:50:00|41376.7|41371.9|41371.2|41366.4|41378.7|41373.9|41367.7|41362.9|58
1743389700000|2025-03-31 02:55:00|41370.7|41365.9|41375.7|41370.9|41378.2|41373.4|41368.2|41363.4|31
1743390000000|2025-03-31 03:00:00|41376.2|41371.4|41366.2|41361.4|41380.7|41375.9|41363.7|41358.9|73
1743390300000|2025-03-31 03:05:00|41366.7|41361.9|41353.2|41348.4|41368.2|41363.4|41349.7|41344.9|88
1743390600000|2025-03-31 03:10:00|41353.7|41348.9|41343.2|41338.4|41355.2|41350.4|41342.7|41337.9|72
1743390900000|2025-03-31 03:15:00|41342.2|41337.4|41344.2|41339.4|41348.7|41343.9|41335.2|41330.4|47
1743391200000|2025-03-31 03:20:00|41343.7|41338.9|41354.2|41349.4|41355.7|41350.9|41343.2|41338.4|55
1743391500000|2025-03-31 03:25:00|41354.7|41349.9|41364.7|41359.9|41369.7|41364.9|41354.7|41349.9|28
1743391800000|2025-03-31 03:30:00|41365.2|41360.4|41364.7|41359.9|41366.7|41361.9|41350.7|41345.9|49
1743392100000|2025-03-31 03:35:00|41365.2|41360.4|41360.2|41355.4|41365.7|41360.9|41350.2|41345.4|48
1743392400000|2025-03-31 03:40:00|41362.7|41357.9|41374.2|41369.4|41376.7|41371.9|41361.2|41356.4|30
1743392700000|2025-03-31 03:45:00|41373.7|41368.9|41372.7|41367.9|41380.2|41375.4|41367.2|41362.4|34
1743393000000|2025-03-31 03:50:00|41372.2|41367.4|41382.2|41377.4|41384.2|41379.4|41369.2|41364.4|36
1743393300000|2025-03-31 03:55:00|41382.7|41377.9|41380.2|41375.4|41382.7|41377.9|41369.7|41364.9|16
1743393600000|2025-03-31 04:00:00|41378.2|41373.4|41377.2|41372.4|41380.2|41375.4|41367.2|41362.4|53
1743393900000|2025-03-31 04:05:00|41376.7|41371.9|41383.2|41378.4|41387.2|41382.4|41374.7|41369.9|47
1743394200000|2025-03-31 04:10:00|41382.7|41377.9|41382.7|41377.9|41384.2|41379.4|41376.7|41371.9|31
1743394500000|2025-03-31 04:15:00|41382.2|41377.4|41386.2|41381.4|41391.7|41386.9|41381.2|41376.4|52
1743394800000|2025-03-31 04:20:00|41385.7|41380.9|41378.7|41373.9|41390.7|41385.9|41374.7|41369.9|45
1743395100000|2025-03-31 04:25:00|41378.2|41373.4|41396.2|41391.4|41397.2|41392.4|41376.2|41371.4|41
1743395400000|2025-03-31 04:30:00|41395.7|41390.9|41400.7|41395.9|41400.7|41395.9|41389.7|41384.9|29
1743395700000|2025-03-31 04:35:00|41400.2|41395.4|41422.2|41417.4|41427.7|41422.9|41400.2|41395.4|105
1743396000000|2025-03-31 04:40:00|41421.7|41416.9|41414.7|41409.9|41424.2|41419.4|41404.2|41399.4|76
1743396300000|2025-03-31 04:45:00|41415.2|41410.4|41415.2|41410.4|41418.2|41413.4|41406.7|41401.9|38
1743396600000|2025-03-31 04:50:00|41415.7|41410.9|41411.2|41406.4|41418.2|41413.4|41406.2|41401.4|30
1743396900000|2025-03-31 04:55:00|41410.7|41405.9|41416.2|41411.4|41416.7|41411.9|41409.7|41404.9|27
1743397200000|2025-03-31 05:00:00|41415.7|41410.9|41425.2|41420.4|41426.2|41421.4|41407.2|41402.4|62
1743397500000|2025-03-31 05:05:00|41425.7|41420.9|41418.2|41413.4|41433.7|41428.9|41416.2|41411.4|89
1743397800000|2025-03-31 05:10:00|41418.7|41413.9|41417.2|41412.4|41431.7|41426.9|41415.7|41410.9|58
1743398100000|2025-03-31 05:15:00|41416.7|41411.9|41415.2|41410.4|41419.2|41414.4|41404.7|41399.9|55
1743398400000|2025-03-31 05:20:00|41415.7|41410.9|41417.2|41412.4|41428.2|41423.4|41415.7|41410.9|64
1743398700000|2025-03-31 05:25:00|41416.7|41411.9|41405.7|41400.9|41419.2|41414.4|41405.2|41400.4|41
1743399000000|2025-03-31 05:30:00|41406.2|41401.4|41400.2|41395.4|41407.7|41402.9|41393.2|41388.4|57
1743399300000|2025-03-31 05:35:00|41399.7|41394.9|41394.7|41389.9|41400.7|41395.9|41389.2|41384.4|70
1743399600000|2025-03-31 05:40:00|41394.2|41389.4|41388.7|41383.9|41398.2|41393.4|41382.2|41377.4|65
1743399900000|2025-03-31 05:45:00|41388.2|41383.4|41396.7|41391.9|41399.2|41394.4|41386.2|41381.4|44
1743400200000|2025-03-31 05:50:00|41396.2|41391.4|41391.7|41386.9|41403.2|41398.4|41390.7|41385.9|81
1743400500000|2025-03-31 05:55:00|41392.2|41387.4|41395.2|41390.4|41397.2|41392.4|41390.7|41385.9|37
1743400800000|2025-03-31 06:00:00|41394.6|41391|41375.6|41372|41407.6|41404|41371.6|41368|200
1743401100000|2025-03-31 06:05:00|41376.1|41372.5|41392.6|41389|41397.1|41393.5|41371.1|41367.5|80
1743401400000|2025-03-31 06:10:00|41393.1|41389.5|41392.6|41389|41404.6|41401|41385.1|41381.5|77
1743401700000|2025-03-31 06:15:00|41393.1|41389.5|41399.6|41396|41410.1|41406.5|41392.1|41388.5|57
1743402000000|2025-03-31 06:20:00|41400.1|41396.5|41410.6|41407|41418.1|41414.5|41396.1|41392.5|88
1743402300000|2025-03-31 06:25:00|41411.1|41407.5|41369.1|41365.5|41412.1|41408.5|41368.1|41364.5|110
1743402600000|2025-03-31 06:30:00|41369.6|41366|41362.1|41358.5|41373.1|41369.5|41350.6|41347|171
1743402900000|2025-03-31 06:35:00|41361.6|41358|41351.1|41347.5|41363.1|41359.5|41345.6|41342|123
1743403200000|2025-03-31 06:40:00|41350.6|41347|41355.1|41351.5|41361.6|41358|41346.6|41343|81
1743403500000|2025-03-31 06:45:00|41354.6|41351|41350.6|41347|41360.6|41357|41343.1|41339.5|131
1743403800000|2025-03-31 06:50:00|41351.1|41347.5|41349.6|41346|41362.1|41358.5|41336.6|41333|170
1743404100000|2025-03-31 06:55:00|41350.1|41346.5|41364.1|41360.5|41365.6|41362|41348.6|41345|128
1743404400000|2025-03-31 07:00:00|41359.6|41356|41361.1|41357.5|41374.6|41371|41348.6|41345|352
1743404700000|2025-03-31 07:05:00|41361.6|41358|41296.6|41293|41380.6|41377|41293.6|41290|395
1743405000000|2025-03-31 07:10:00|41294.1|41290.5|41308.6|41305|41320.1|41316.5|41290.6|41287|321
1743405300000|2025-03-31 07:15:00|41308.1|41304.5|41327.1|41323.5|41337.6|41334|41308.1|41304.5|253
1743405600000|2025-03-31 07:20:00|41327.6|41324|41371.1|41367.5|41371.6|41368|41324.6|41321|231
1743405900000|2025-03-31 07:25:00|41370.6|41367|41384.1|41380.5|41390.1|41386.5|41358.1|41354.5|202
1743406200000|2025-03-31 07:30:00|41384.6|41381|41322.6|41319|41387.1|41383.5|41320.6|41317|202
1743406500000|2025-03-31 07:35:00|41323.1|41319.5|41373.1|41369.5|41386.6|41383|41322.1|41318.5|213
1743406800000|2025-03-31 07:40:00|41372.6|41369|41390.6|41387|41394.6|41391|41371.6|41368|128
1743407100000|2025-03-31 07:45:00|41390.1|41386.5|41384.1|41380.5|41402.1|41398.5|41377.1|41373.5|155
1743407400000|2025-03-31 07:50:00|41384.6|41381|41394.1|41390.5|41395.1|41391.5|41376.6|41373|67
1743407700000|2025-03-31 07:55:00|41394.6|41391|41387.1|41383.5|41395.6|41392|41378.1|41374.5|124
1743408000000|2025-03-31 08:00:00|41385.6|41382|41359.6|41356|41422.1|41418.5|41358.6|41355|520
1743408300000|2025-03-31 08:05:00|41360.1|41356.5|41373.6|41370|41381.1|41377.5|41348.1|41344.5|356
1743408600000|2025-03-31 08:10:00|41372.1|41368.5|41418.6|41415|41424.1|41420.5|41364.6|41361|323
1743408900000|2025-03-31 08:15:00|41419.1|41415.5|41418.6|41415|41432.6|41429|41406.6|41403|522
1743409200000|2025-03-31 08:20:00|41417.6|41414|41366.6|41363|41419.1|41415.5|41366.6|41363|362
1743409500000|2025-03-31 08:25:00|41367.1|41363.5|41366.6|41363|41388.1|41384.5|41356.1|41352.5|261
1743409800000|2025-03-31 08:30:00|41367.1|41363.5|41370.6|41367|41381.6|41378|41361.6|41358|147
1743410100000|2025-03-31 08:35:00|41370.1|41366.5|41361.6|41358|41382.1|41378.5|41345.1|41341.5|177
1743410400000|2025-03-31 08:40:00|41361.1|41357.5|41339.1|41335.5|41368.1|41364.5|41338.1|41334.5|176
1743410700000|2025-03-31 08:45:00|41339.6|41336|41331.6|41328|41340.6|41337|41324.1|41320.5|258
1743411000000|2025-03-31 08:50:00|41332.1|41328.5|41316.6|41313|41338.1|41334.5|41316.6|41313|150
1743411300000|2025-03-31 08:55:00|41316.1|41312.5|41314.6|41311|41320.1|41316.5|41306.6|41303|149
1743411600000|2025-03-31 09:00:00|41311.6|41308|41279.6|41276|41313.6|41310|41275.1|41271.5|350
1743411900000|2025-03-31 09:05:00|41280.6|41277|41278.1|41274.5|41299.1|41295.5|41272.6|41269|224
1743412200000|2025-03-31 09:10:00|41280.1|41276.5|41269.6|41266|41295.6|41292|41261.6|41258|270
1743412500000|2025-03-31 09:15:00|41270.1|41266.5|41300.1|41296.5|41313.6|41310|41270.1|41266.5|222
1743412800000|2025-03-31 09:20:00|41298.1|41294.5|41301.1|41297.5|41306.6|41303|41288.1|41284.5|371
1743413100000|2025-03-31 09:25:00|41300.6|41297|41319.6|41316|41326.6|41323|41297.1|41293.5|206
1743413400000|2025-03-31 09:30:00|41320.6|41317|41321.1|41317.5|41333.6|41330|41313.6|41310|102
1743413700000|2025-03-31 09:35:00|41321.6|41318|41307.6|41304|41330.6|41327|41306.1|41302.5|119
1743414000000|2025-03-31 09:40:00|41307.1|41303.5|41296.1|41292.5|41313.6|41310|41293.6|41290|253
1743414300000|2025-03-31 09:45:00|41295.6|41292|41288.1|41284.5|41301.1|41297.5|41279.6|41276|367
1743414600000|2025-03-31 09:50:00|41288.6|41285|41274.6|41271|41298.6|41295|41270.1|41266.5|238
1743414900000|2025-03-31 09:55:00|41275.1|41271.5|41286.1|41282.5|41288.1|41284.5|41270.1|41266.5|159
1743415200000|2025-03-31 10:00:00|41286.6|41283|41291.6|41288|41304.6|41301|41283.6|41280|202
1743415500000|2025-03-31 10:05:00|41291.1|41287.5|41280.6|41277|41300.6|41297|41280.6|41277|168
1743415800000|2025-03-31 10:10:00|41281.1|41277.5|41306.6|41303|41307.1|41303.5|41277.6|41274|183
1743416100000|2025-03-31 10:15:00|41307.1|41303.5|41300.6|41297|41311.1|41307.5|41289.1|41285.5|255
1743416400000|2025-03-31 10:20:00|41300.1|41296.5|41290.6|41287|41307.6|41304|41285.1|41281.5|391
1743416700000|2025-03-31 10:25:00|41291.1|41287.5|41303.6|41300|41311.1|41307.5|41291.1|41287.5|184
1743417000000|2025-03-31 10:30:00|41302.6|41299|41309.6|41306|41313.6|41310|41297.6|41294|135
1743417300000|2025-03-31 10:35:00|41309.1|41305.5|41316.6|41313|41326.1|41322.5|41303.6|41300|136
1743417600000|2025-03-31 10:40:00|41316.1|41312.5|41311.6|41308|41319.1|41315.5|41300.6|41297|452
1743417900000|2025-03-31 10:45:00|41310.1|41306.5|41309.6|41306|41328.1|41324.5|41300.6|41297|283
1743418200000|2025-03-31 10:50:00|41310.1|41306.5|41308.1|41304.5|41319.1|41315.5|41301.6|41298|116
1743418500000|2025-03-31 10:55:00|41307.6|41304|41306.6|41303|41314.6|41311|41301.6|41298|135
1743418800000|2025-03-31 11:00:00|41307.6|41304|41317.6|41314|41318.1|41314.5|41296.1|41292.5|493
1743419100000|2025-03-31 11:05:00|41317.1|41313.5|41278.6|41275|41329.6|41326|41273.1|41269.5|376
1743419400000|2025-03-31 11:10:00|41279.6|41276|41283.1|41279.5|41301.1|41297.5|41276.6|41273|180
1743419700000|2025-03-31 11:15:00|41283.6|41280|41301.6|41298|41320.6|41317|41282.6|41279|291
1743420000000|2025-03-31 11:20:00|41301.1|41297.5|41279.1|41275.5|41303.6|41300|41279.1|41275.5|180
1743420300000|2025-03-31 11:25:00|41279.6|41276|41257.1|41253.5|41298.1|41294.5|41254.6|41251|564
1743420600000|2025-03-31 11:30:00|41256.6|41253|41235.1|41231.5|41269.6|41266|41225.1|41221.5|490
1743420900000|2025-03-31 11:35:00|41234.6|41231|41263.1|41259.5|41267.6|41264|41233.1|41229.5|291
1743421200000|2025-03-31 11:40:00|41263.6|41260|41264.1|41260.5|41286.6|41283|41262.6|41259|183
1743421500000|2025-03-31 11:45:00|41264.6|41261|41288.1|41284.5|41288.6|41285|41258.1|41254.5|200
1743421800000|2025-03-31 11:50:00|41288.6|41285|41277.6|41274|41295.6|41292|41275.1|41271.5|216
1743422100000|2025-03-31 11:55:00|41277.1|41273.5|41282.6|41279|41289.1|41285.5|41272.6|41269|223
1743422400000|2025-03-31 12:00:00|41282.1|41278.5|41256.6|41253|41289.1|41285.5|41253.1|41249.5|406
1743422700000|2025-03-31 12:05:00|41257.6|41254|41272.1|41268.5|41285.6|41282|41257.6|41254|373
1743423000000|2025-03-31 12:10:00|41271.6|41268|41254.6|41251|41277.6|41274|41250.1|41246.5|189
1743423300000|2025-03-31 12:15:00|41252.6|41249|41237.6|41234|41252.6|41249|41233.6|41230|230
1743423600000|2025-03-31 12:20:00|41237.1|41233.5|41260.6|41257|41264.6|41261|41231.1|41227.5|325
1743423900000|2025-03-31 12:25:00|41261.1|41257.5|41288.6|41285|41296.1|41292.5|41258.6|41255|411
1743424200000|2025-03-31 12:30:00|41289.1|41285.5|41303.6|41300|41306.1|41302.5|41282.6|41279|552
1743424500000|2025-03-31 12:35:00|41303.1|41299.5|41310.6|41307|41319.6|41316|41296.1|41292.5|286
1743424800000|2025-03-31 12:40:00|41311.1|41307.5|41308.6|41305|41313.1|41309.5|41294.6|41291|193
1743425100000|2025-03-31 12:45:00|41309.1|41305.5|41303.6|41300|41314.6|41311|41296.6|41293|363
1743425400000|2025-03-31 12:50:00|41303.1|41299.5|41295.6|41292|41310.1|41306.5|41290.1|41286.5|400
1743425700000|2025-03-31 12:55:00|41295.1|41291.5|41317.1|41313.5|41322.1|41318.5|41292.6|41289|334
1743426000000|2025-03-31 13:00:00|41316.1|41312.5|41295.1|41291.5|41331.6|41328|41289.1|41285.5|583
1743426300000|2025-03-31 13:05:00|41295.6|41292|41318.6|41315|41324.6|41321|41284.6|41281|398
1743426600000|2025-03-31 13:10:00|41318.1|41314.5|41312.6|41309|41322.6|41319|41302.1|41298.5|273
1743426900000|2025-03-31 13:15:00|41312.1|41308.5|41289.6|41286|41317.1|41313.5|41287.1|41283.5|418
1743427200000|2025-03-31 13:20:00|41290.1|41286.5|41255.6|41252|41292.1|41288.5|41255.6|41252|505
1743427500000|2025-03-31 13:25:00|41255.1|41251.5|41220.1|41216.5|41278.1|41274.5|41213.6|41210|1587
1743427800000|2025-03-31 13:30:00|41219.5|41217.1|41296.5|41294.1|41325|41322.6|41218|41215.6|5490
1743428100000|2025-03-31 13:35:00|41297|41294.6|41294.5|41292.1|41370|41367.6|41260|41257.6|2683
1743428400000|2025-03-31 13:40:00|41295|41292.6|41175.5|41173.1|41300.5|41298.1|41169.5|41167.1|1906
1743428700000|2025-03-31 13:45:00|41175|41172.6|41182.5|41180.1|41195.5|41193.1|41138|41135.6|1966
1743429000000|2025-03-31 13:50:00|41182|41179.6|41335.5|41333.1|41340|41337.6|41165|41162.6|2389
1743429300000|2025-03-31 13:55:00|41335|41332.6|41382|41379.6|41425|41422.6|41325|41322.6|2424
1743429600000|2025-03-31 14:00:00|41381|41378.6|41418|41415.6|41466|41463.6|41378|41375.6|2167
1743429900000|2025-03-31 14:05:00|41417.5|41415.1|41472|41469.6|41484|41481.6|41404.5|41402.1|1448
1743430200000|2025-03-31 14:10:00|41472.5|41470.1|41422|41419.6|41472.5|41470.1|41396.5|41394.1|1292
1743430500000|2025-03-31 14:15:00|41421.5|41419.1|41374.9|41372.5|41435|41432.6|41362.9|41360.5|1375
1743430800000|2025-03-31 14:20:00|41374.4|41372|41387.9|41385.5|41402.9|41400.5|41363.9|41361.5|1002
1743431100000|2025-03-31 14:25:00|41386.9|41384.5|41397.9|41395.5|41419.9|41417.5|41371.9|41369.5|720
1743431400000|2025-03-31 14:30:00|41396.9|41394.5|41536.7|41534.3|41546.2|41543.8|41391.9|41389.5|1501
1743431700000|2025-03-31 14:35:00|41535.7|41533.3|41541.7|41539.3|41553.7|41551.3|41493.7|41491.3|1213
1743432000000|2025-03-31 14:40:00|41542.2|41539.8|41533.2|41530.8|41572.7|41570.3|41501.7|41499.3|1396
1743432300000|2025-03-31 14:45:00|41533.7|41531.3|41566.7|41564.3|41591.2|41588.8|41523.2|41520.8|1278
1743432600000|2025-03-31 14:50:00|41567.2|41564.8|41548.7|41546.3|41578.7|41576.3|41499.2|41496.8|1089
1743432900000|2025-03-31 14:55:00|41549.2|41546.8|41577.2|41574.8|41582.7|41580.3|41539.2|41536.8|806
1743433200000|2025-03-31 15:00:00|41577.7|41575.3|41610.7|41608.3|41616.7|41614.3|41571.7|41569.3|1315
1743433500000|2025-03-31 15:05:00|41610.2|41607.8|41584.2|41581.8|41639.2|41636.8|41582.7|41580.3|1253
1743433800000|2025-03-31 15:10:00|41583.7|41581.3|41577.7|41575.3|41625.2|41622.8|41573.7|41571.3|840
1743434100000|2025-03-31 15:15:00|41577.2|41574.8|41633.2|41630.8|41642.2|41639.8|41567.7|41565.3|978
1743434400000|2025-03-31 15:20:00|41634.7|41632.3|41664.2|41661.8|41679.2|41676.8|41628.2|41625.8|1019
1743434700000|2025-03-31 15:25:00|41665.2|41662.8|41626.2|41623.8|41682.7|41680.3|41615.2|41612.8|1093
1743435000000|2025-03-31 15:30:00|41625.2|41622.8|41612.2|41609.8|41631.2|41628.8|41596.2|41593.8|853
1743435300000|2025-03-31 15:35:00|41613.7|41611.3|41668.7|41666.3|41677.2|41674.8|41604.2|41601.8|842
1743435600000|2025-03-31 15:40:00|41669.7|41667.3|41667.2|41664.8|41694.7|41692.3|41660.2|41657.8|916
1743435900000|2025-03-31 15:45:00|41665.7|41663.3|41709.2|41706.8|41710.2|41707.8|41661.2|41658.8|835
1743436200000|2025-03-31 15:50:00|41708.7|41706.3|41713.7|41711.3|41718.2|41715.8|41688.2|41685.8|669
1743436500000|2025-03-31 15:55:00|41713.2|41710.8|41671.2|41668.8|41715.2|41712.8|41660.7|41658.3|779
1743436800000|2025-03-31 16:00:00|41674.2|41671.8|41685.7|41683.3|41701.2|41698.8|41662.2|41659.8|526
1743437100000|2025-03-31 16:05:00|41685.2|41682.8|41615.2|41612.8|41690.2|41687.8|41607.7|41605.3|785
1743437400000|2025-03-31 16:10:00|41614.7|41612.3|41594.2|41591.8|41617.2|41614.8|41561.2|41558.8|969
1743437700000|2025-03-31 16:15:00|41593.7|41591.3|41645.2|41642.8|41652.2|41649.8|41582.2|41579.8|694
1743438000000|2025-03-31 16:20:00|41644.7|41642.3|41633.2|41630.8|41648.2|41645.8|41613.2|41610.8|431
1743438300000|2025-03-31 16:25:00|41632.7|41630.3|41721.3|41718.9|41722.3|41719.9|41631.2|41628.8|839
1743438600000|2025-03-31 16:30:00|41722.3|41719.9|41691.8|41689.4|41722.3|41719.9|41666.8|41664.4|694
1743438900000|2025-03-31 16:35:00|41693.3|41690.9|41689.8|41687.4|41699.3|41696.9|41664.8|41662.4|432
1743439200000|2025-03-31 16:40:00|41689.3|41686.9|41663.3|41660.9|41701.8|41699.4|41656.3|41653.9|440
1743439500000|2025-03-31 16:45:00|41662.3|41659.9|41669.8|41667.4|41691.3|41688.9|41655.3|41652.9|464
1743439800000|2025-03-31 16:50:00|41671.3|41668.9|41703.3|41700.9|41709.3|41706.9|41659.8|41657.4|530
1743440100000|2025-03-31 16:55:00|41702.8|41700.4|41656.8|41654.4|41702.8|41700.4|41640.8|41638.4|673
1743440400000|2025-03-31 17:00:00|41656.3|41653.9|41684.3|41681.9|41688.8|41686.4|41633.3|41630.9|590
1743440700000|2025-03-31 17:05:00|41684.8|41682.4|41732.3|41729.9|41734.8|41732.4|41669.3|41666.9|557
1743441000000|2025-03-31 17:10:00|41732.8|41730.4|41736.8|41734.4|41754.8|41752.4|41714.3|41711.9|722
1743441300000|2025-03-31 17:15:00|41739.3|41736.9|41645.3|41642.9|41739.8|41737.4|41644.3|41641.9|786
1743441600000|2025-03-31 17:20:00|41644.8|41642.4|41617.3|41614.9|41652.8|41650.4|41590.8|41588.4|781
1743441900000|2025-03-31 17:25:00|41616.8|41614.4|41664.8|41662.4|41665.8|41663.4|41609.8|41607.4|411
1743442200000|2025-03-31 17:30:00|41665.3|41662.9|41662.8|41660.4|41668.3|41665.9|41639.8|41637.4|459
1743442500000|2025-03-31 17:35:00|41663.3|41660.9|41680.8|41678.4|41692.3|41689.9|41641.8|41639.4|409
1743442800000|2025-03-31 17:40:00|41680.3|41677.9|41606.3|41603.9|41680.3|41677.9|41601.8|41599.4|576
1743443100000|2025-03-31 17:45:00|41607.8|41605.4|41626.3|41623.9|41626.8|41624.4|41595.8|41593.4|537
1743443400000|2025-03-31 17:50:00|41625.8|41623.4|41680.3|41677.9|41688.3|41685.9|41611.3|41608.9|780
1743443700000|2025-03-31 17:55:00|41680.8|41678.4|41632.3|41629.9|41682.3|41679.9|41625.8|41623.4|396
1743444000000|2025-03-31 18:00:00|41631.8|41629.4|41729.8|41727.4|41739.8|41737.4|41621.3|41618.9|1057
1743444300000|2025-03-31 18:05:00|41731.3|41728.9|41850.3|41847.9|41852.8|41850.4|41718.8|41716.4|1499
1743444600000|2025-03-31 18:10:00|41850.8|41848.4|41836.3|41833.9|41888.3|41885.9|41833.3|41830.9|1944
1743444900000|2025-03-31 18:15:00|41835.8|41833.4|41870.3|41867.9|41872.3|41869.9|41814.8|41812.4|1099
1743445200000|2025-03-31 18:20:00|41870.8|41868.4|41832.8|41830.4|41882.3|41879.9|41823.3|41820.9|1007
1743445500000|2025-03-31 18:25:00|41833.3|41830.9|41863.8|41861.4|41864.8|41862.4|41821.8|41819.4|547
1743445800000|2025-03-31 18:30:00|41864.8|41862.4|41878.3|41875.9|41901.8|41899.4|41851.3|41848.9|984
1743446100000|2025-03-31 18:35:00|41877.8|41875.4|41888.8|41886.4|41906.3|41903.9|41868.8|41866.4|612
1743446400000|2025-03-31 18:40:00|41888.3|41885.9|41885.3|41882.9|41926.3|41923.9|41876.8|41874.4|1007
1743446700000|2025-03-31 18:45:00|41886.3|41883.9|41851.3|41848.9|41891.3|41888.9|41816.8|41814.4|1582
1743447000000|2025-03-31 18:50:00|41848.3|41845.9|41883.3|41880.9|41906.3|41903.9|41846.3|41843.9|705
1743447300000|2025-03-31 18:55:00|41880.8|41878.4|41828.8|41826.4|41883.8|41881.4|41824.3|41821.9|812
1743447600000|2025-03-31 19:00:00|41827.3|41824.9|41907.8|41905.4|41907.8|41905.4|41825.8|41823.4|780
1743447900000|2025-03-31 19:05:00|41908.3|41905.9|41933.3|41930.9|41943.3|41940.9|41900.3|41897.9|806
1743448200000|2025-03-31 19:10:00|41932.8|41930.4|41989.8|41987.4|42010.8|42008.4|41922.3|41919.9|1542
1743448500000|2025-03-31 19:15:00|41989.3|41986.9|41995.3|41992.9|42010.8|42008.4|41975.8|41973.4|996
1743448800000|2025-03-31 19:20:00|41995.8|41993.4|42021.8|42019.4|42044.3|42041.9|41990.3|41987.9|1061
1743449100000|2025-03-31 19:25:00|42021.3|42018.9|41930.8|41928.4|42021.3|42018.9|41917.8|41915.4|1507
1743449400000|2025-03-31 19:30:00|41929.3|41926.9|42014.8|42012.4|42017.8|42015.4|41911.8|41909.4|1300
1743449700000|2025-03-31 19:35:00|42013.8|42011.4|41996.3|41993.9|42029.8|42027.4|41972.8|41970.4|911
1743450000000|2025-03-31 19:40:00|41996.8|41994.4|42050.8|42048.4|42136.8|42134.4|41996.3|41993.9|2399
1743450300000|2025-03-31 19:45:00|42050.3|42047.9|42024.8|42022.4|42067.3|42064.9|42000.3|41997.9|1591
1743450600000|2025-03-31 19:50:00|42024.3|42021.9|42025.3|42022.9|42046.3|42043.9|41931.3|41928.9|2933
1743450900000|2025-03-31 19:55:00|42023.8|42021.4|41988.3|41985.9|42047.8|42045.4|41949.3|41946.9|5050
1743451200000|2025-03-31 20:00:00|41989.5|41984.7|41946.5|41941.7|41992.5|41987.7|41914.5|41909.7|2213
1743451500000|2025-03-31 20:05:00|41947.5|41942.7|41915.5|41910.7|41947.5|41942.7|41903.5|41898.7|630
1743451800000|2025-03-31 20:10:00|41918.5|41913.7|41932.5|41927.7|41944.5|41939.7|41903.5|41898.7|694
1743452100000|2025-03-31 20:15:00|41931.5|41926.7|41949.5|41944.7|41955.5|41950.7|41931.5|41926.7|252
1743452400000|2025-03-31 20:20:00|41950.5|41945.7|41945.5|41940.7|41950.5|41945.7|41942.5|41937.7|88
1743452700000|2025-03-31 20:25:00|41943.5|41938.7|41936.5|41931.7|41947.5|41942.7|41934.5|41929.7|147
1743453000000|2025-03-31 20:30:00|41938.5|41933.7|41934.5|41929.7|41938.5|41933.7|41930.5|41925.7|124
1743453300000|2025-03-31 20:35:00|41935.5|41930.7|41941.5|41936.7|41942.5|41937.7|41933.5|41928.7|123
1743453600000|2025-03-31 20:40:00|41940.5|41935.7|41942.5|41937.7|41944.5|41939.7|41932.5|41927.7|85
1743453900000|2025-03-31 20:45:00|41941.5|41936.7|41934.5|41929.7|41941.5|41936.7|41930.5|41925.7|147
1743454200000|2025-03-31 20:50:00|41935.5|41930.7|41941.5|41936.7|41941.5|41936.7|41925.5|41920.7|81
1743454500000|2025-03-31 20:55:00|41943.5|41938.7|41937.1|41927.3|41944.5|41939.7|41931.5|41925.3|107
1743454800000|2025-03-31 21:00:00|41937|41927.2|41938.3|41928.5|41938.3|41928.5|41937|41927.2|0
1743455100000|2025-03-31 21:05:00|41939.1|41929.3|41942.2|41932.4|41944.9|41935.1|41938.8|41929|0
1743455400000|2025-03-31 21:10:00|41940|41930.2|41940.3|41930.5|41947.2|41937.4|41938.2|41928.4|0
1743455700000|2025-03-31 21:15:00|41940.4|41930.6|41940.8|41931|41940.8|41931|41940.4|41930.6|0
1743456000000|2025-03-31 21:20:00|41941|41931.2|41941.1|41931.3|41942|41932.2|41941|41931.2|0
1743456300000|2025-03-31 21:25:00|41941.2|41931.4|41944|41934.2|41944|41934.2|41941.2|41931.4|0
1743456600000|2025-03-31 21:30:00|41944.3|41934.5|41946.6|41936.8|41946.6|41936.8|41944.3|41934.5|0
1743456900000|2025-03-31 21:35:00|41946.5|41936.7|41948.3|41938.5|41949|41939.2|41946.5|41936.7|0
1743457200000|2025-03-31 21:40:00|41942|41932.2|41949.1|41939.3|41949.1|41939.3|41941.9|41932.1|0
1743457500000|2025-03-31 21:45:00|41948.9|41939.1|41947.2|41937.4|41949.3|41939.5|41943.8|41934|0
1743457800000|2025-03-31 21:50:00|41947.7|41937.9|41946.7|41936.9|41950.2|41940.4|41946|41936.2|0
1743458100000|2025-03-31 21:55:00|41946.6|41936.8|41945|41935.2|41947.2|41937.4|41942.9|41933.1|0
1743458400000|2025-03-31 22:00:00|41946.7|41941.9|41925.2|41920.4|41947.7|41942.9|41922.2|41917.4|125
1743458700000|2025-03-31 22:05:00|41925.7|41920.9|41887.7|41882.9|41940.2|41935.4|41887.7|41882.9|305
1743459000000|2025-03-31 22:10:00|41888.2|41883.4|41855.7|41850.9|41910.2|41905.4|41842.2|41837.4|222
1743459300000|2025-03-31 22:15:00|41855.2|41850.4|41887.2|41882.4|41891.7|41886.9|41836.2|41831.4|198
1743459600000|2025-03-31 22:20:00|41887.7|41882.9|41884.7|41879.9|41899.7|41894.9|41883.2|41878.4|112
1743459900000|2025-03-31 22:25:00|41883.2|41878.4|41887.2|41882.4|41900.7|41895.9|41879.7|41874.9|69
1743460200000|2025-03-31 22:30:00|41887.7|41882.9|41902.2|41897.4|41905.7|41900.9|41887.7|41882.9|56
1743460500000|2025-03-31 22:35:00|41902.7|41897.9|41914.7|41909.9|41920.2|41915.4|41901.2|41896.4|90
1743460800000|2025-03-31 22:40:00|41915.2|41910.4|41923.7|41918.9|41925.7|41920.9|41908.7|41903.9|151
1743461100000|2025-03-31 22:45:00|41923.2|41918.4|41942.2|41937.4|41946.2|41941.4|41918.2|41913.4|192
1743461400000|2025-03-31 22:50:00|41941.7|41936.9|41915.7|41910.9|41941.7|41936.9|41913.7|41908.9|136
1743461700000|2025-03-31 22:55:00|41915.2|41910.4|41914.7|41909.9|41924.7|41919.9|41907.7|41902.9|127
1743462000000|2025-03-31 23:00:00|41914.2|41909.4|41929.2|41924.4|41932.7|41927.9|41904.2|41899.4|224
1743462300000|2025-03-31 23:05:00|41929.7|41924.9|41940.2|41935.4|41952.2|41947.4|41919.7|41914.9|145
1743462600000|2025-03-31 23:10:00|41940.7|41935.9|41932.2|41927.4|41948.7|41943.9|41931.2|41926.4|52
1743462900000|2025-03-31 23:15:00|41932.7|41927.9|41915.2|41910.4|41935.2|41930.4|41912.7|41907.9|94
1743463200000|2025-03-31 23:20:00|41914.7|41909.9|41914.7|41909.9|41917.7|41912.9|41905.2|41900.4|70
1743463500000|2025-03-31 23:25:00|41915.2|41910.4|41902.2|41897.4|41917.7|41912.9|41891.2|41886.4|98
1743463800000|2025-03-31 23:30:00|41902.7|41897.9|41904.2|41899.4|41907.7|41902.9|41879.7|41874.9|178
1743464100000|2025-03-31 23:35:00|41903.2|41898.4|41899.2|41894.4|41916.2|41911.4|41891.7|41886.9|80
1743464400000|2025-03-31 23:40:00|41898.7|41893.9|41900.7|41895.9|41905.2|41900.4|41890.2|41885.4|76
1743464700000|2025-03-31 23:45:00|41901.2|41896.4|41886.7|41881.9|41906.2|41901.4|41882.7|41877.9|195
1743465000000|2025-03-31 23:50:00|41886.2|41881.4|41896.2|41891.4|41900.7|41895.9|41885.7|41880.9|74
1743465300000|2025-03-31 23:55:00|41896.7|41891.9|41908.2|41903.4|41911.2|41906.4|41893.2|41888.4|72
1743465600000|2025-04-01 00:00:00|41908.7|41903.9|41875.2|41870.4|41908.7|41903.9|41867.2|41862.4|288
1743465900000|2025-04-01 00:05:00|41874.7|41869.9|41888.7|41883.9|41894.7|41889.9|41870.7|41865.9|148
1743466200000|2025-04-01 00:10:00|41889.2|41884.4|41861.2|41856.4|41894.2|41889.4|41858.7|41853.9|127
1743466500000|2025-04-01 00:15:00|41860.7|41855.9|41891.2|41886.4|41896.2|41891.4|41860.7|41855.9|116
1743466800000|2025-04-01 00:20:00|41891.7|41886.9|41887.2|41882.4|41895.7|41890.9|41879.2|41874.4|81
1743467100000|2025-04-01 00:25:00|41887.7|41882.9|41883.7|41878.9|41893.7|41888.9|41870.7|41865.9|64
1743467400000|2025-04-01 00:30:00|41883.2|41878.4|41860.2|41855.4|41885.2|41880.4|41855.7|41850.9|71
1743467700000|2025-04-01 00:35:00|41860.7|41855.9|41880.2|41875.4|41881.7|41876.9|41854.2|41849.4|41
1743468000000|2025-04-01 00:40:00|41879.7|41874.9|41859.7|41854.9|41881.7|41876.9|41845.7|41840.9|90
1743468300000|2025-04-01 00:45:00|41859.2|41854.4|41864.2|41859.4|41873.7|41868.9|41857.7|41852.9|79
1743468600000|2025-04-01 00:50:00|41864.7|41859.9|41825.2|41820.4|41867.7|41862.9|41808.7|41803.9|273
1743468900000|2025-04-01 00:55:00|41825.7|41820.9|41846.2|41841.4|41852.7|41847.9|41824.2|41819.4|125
1743469200000|2025-04-01 01:00:00|41845.7|41840.9|41835.2|41830.4|41852.2|41847.4|41831.7|41826.9|93
1743469500000|2025-04-01 01:05:00|41834.7|41829.9|41823.2|41818.4|41838.7|41833.9|41815.2|41810.4|93
1743469800000|2025-04-01 01:10:00|41822.7|41817.9|41848.7|41843.9|41853.2|41848.4|41822.7|41817.9|98
1743470100000|2025-04-01 01:15:00|41848.2|41843.4|41864.7|41859.9|41875.7|41870.9|41845.7|41840.9|94
1743470400000|2025-04-01 01:20:00|41865.2|41860.4|41876.7|41871.9|41877.7|41872.9|41864.7|41859.9|35
1743470700000|2025-04-01 01:25:00|41877.2|41872.4|41876.2|41871.4|41879.2|41874.4|41870.2|41865.4|28
1743471000000|2025-04-01 01:30:00|41875.7|41870.9|41853.2|41848.4|41882.7|41877.9|41848.7|41843.9|72
1743471300000|2025-04-01 01:35:00|41852.7|41847.9|41844.2|41839.4|41855.7|41850.9|41843.2|41838.4|42
1743471600000|2025-04-01 01:40:00|41844.7|41839.9|41863.2|41858.4|41863.2|41858.4|41843.2|41838.4|33
1743471900000|2025-04-01 01:45:00|41863.7|41858.9|41869.7|41864.9|41875.2|41870.4|41861.2|41856.4|53
1743472200000|2025-04-01 01:50:00|41869.2|41864.4|41863.2|41858.4|41874.7|41869.9|41862.2|41857.4|52
1743472500000|2025-04-01 01:55:00|41863.7|41858.9|41868.2|41863.4|41873.2|41868.4|41861.2|41856.4|45
1743472800000|2025-04-01 02:00:00|41867.7|41862.9|41866.2|41861.4|41873.2|41868.4|41861.2|41856.4|60
1743473100000|2025-04-01 02:05:00|41865.7|41860.9|41863.2|41858.4|41868.2|41863.4|41854.2|41849.4|30
1743473400000|2025-04-01 02:10:00|41863.7|41858.9|41866.2|41861.4|41872.7|41867.9|41863.2|41858.4|43
1743473700000|2025-04-01 02:15:00|41866.7|41861.9|41883.7|41878.9|41887.2|41882.4|41865.2|41860.4|82
1743474000000|2025-04-01 02:20:00|41884.2|41879.4|41894.7|41889.9|41896.2|41891.4|41881.7|41876.9|81
1743474300000|2025-04-01 02:25:00|41893.7|41888.9|41892.2|41887.4|41898.2|41893.4|41887.7|41882.9|82
1743474600000|2025-04-01 02:30:00|41891.2|41886.4|41902.2|41897.4|41902.7|41897.9|41890.2|41885.4|23
1743474900000|2025-04-01 02:35:00|41902.7|41897.9|41903.2|41898.4|41904.7|41899.9|41898.7|41893.9|36
1743475200000|2025-04-01 02:40:00|41902.7|41897.9|41905.7|41900.9|41909.7|41904.9|41898.2|41893.4|33
1743475500000|2025-04-01 02:45:00|41905.2|41900.4|41909.7|41904.9|41910.7|41905.9|41902.2|41897.4|16
1743475800000|2025-04-01 02:50:00|41909.2|41904.4|41914.7|41909.9|41920.2|41915.4|41908.2|41903.4|74
1743476100000|2025-04-01 02:55:00|41914.2|41909.4|41920.7|41915.9|41923.2|41918.4|41909.7|41904.9|65
1743476400000|2025-04-01 03:00:00|41920.2|41915.4|41918.2|41913.4|41927.7|41922.9|41917.2|41912.4|49
1743476700000|2025-04-01 03:05:00|41917.7|41912.9|41911.2|41906.4|41918.7|41913.9|41907.7|41902.9|44
1743477000000|2025-04-01 03:10:00|41910.7|41905.9|41913.2|41908.4|41916.2|41911.4|41909.7|41904.9|11
1743477300000|2025-04-01 03:15:00|41912.7|41907.9|41905.7|41900.9|41915.2|41910.4|41901.2|41896.4|44
1743477600000|2025-04-01 03:20:00|41905.2|41900.4|41898.2|41893.4|41906.7|41901.9|41897.2|41892.4|30
1743477900000|2025-04-01 03:25:00|41897.7|41892.9|41895.2|41890.4|41899.2|41894.4|41894.2|41889.4|33
1743478200000|2025-04-01 03:30:00|41895.7|41890.9|41876.7|41871.9|41898.2|41893.4|41874.2|41869.4|88
1743478500000|2025-04-01 03:35:00|41877.2|41872.4|41866.7|41861.9|41878.7|41873.9|41866.2|41861.4|34
1743478800000|2025-04-01 03:40:00|41867.2|41862.4|41871.7|41866.9|41878.2|41873.4|41864.7|41859.9|31
1743479100000|2025-04-01 03:45:00|41872.2|41867.4|41881.7|41876.9|41882.2|41877.4|41872.2|41867.4|22
1743479400000|2025-04-01 03:50:00|41882.2|41877.4|41879.7|41874.9|41885.2|41880.4|41874.2|41869.4|61
1743479700000|2025-04-01 03:55:00|41879.2|41874.4|41874.7|41869.9|41882.2|41877.4|41874.7|41869.9|33
1743480000000|2025-04-01 04:00:00|41874.2|41869.4|41851.2|41846.4|41875.2|41870.4|41848.7|41843.9|81
1743480300000|2025-04-01 04:05:00|41851.7|41846.9|41855.2|41850.4|41857.2|41852.4|41840.2|41835.4|30
1743480600000|2025-04-01 04:10:00|41855.7|41850.9|41861.7|41856.9|41862.7|41857.9|41855.7|41850.9|11
1743480900000|2025-04-01 04:15:00|41862.2|41857.4|41869.7|41864.9|41869.7|41864.9|41860.7|41855.9|2
1743481200000|2025-04-01 04:20:00|41870.2|41865.4|41867.7|41862.9|41872.7|41867.9|41861.7|41856.9|41
1743481500000|2025-04-01 04:25:00|41868.2|41863.4|41853.2|41848.4|41871.2|41866.4|41849.7|41844.9|20
1743481800000|2025-04-01 04:30:00|41853.7|41848.9|41860.2|41855.4|41862.7|41857.9|41851.7|41846.9|13
1743482100000|2025-04-01 04:35:00|41860.7|41855.9|41859.7|41854.9|41865.7|41860.9|41856.7|41851.9|14
1743482400000|2025-04-01 04:40:00|41859.2|41854.4|41852.2|41847.4|41860.7|41855.9|41848.2|41843.4|20
1743482700000|2025-04-01 04:45:00|41851.7|41846.9|41853.7|41848.9|41854.2|41849.4|41847.7|41842.9|14
1743483000000|2025-04-01 04:50:00|41854.2|41849.4|41865.7|41860.9|41866.2|41861.4|41853.7|41848.9|29
1743483300000|2025-04-01 04:55:00|41866.2|41861.4|41867.7|41862.9|41870.7|41865.9|41863.7|41858.9|24
1743483600000|2025-04-01 05:00:00|41868.2|41863.4|41893.2|41888.4|41896.7|41891.9|41860.2|41855.4|95
1743483900000|2025-04-01 05:05:00|41892.7|41887.9|41894.2|41889.4|41910.7|41905.9|41888.7|41883.9|98
1743484200000|2025-04-01 05:10:00|41893.7|41888.9|41908.2|41903.4|41908.2|41903.4|41893.2|41888.4|48
1743484500000|2025-04-01 05:15:00|41907.7|41902.9|41909.2|41904.4|41917.2|41912.4|41905.7|41900.9|54
1743484800000|2025-04-01 05:20:00|41908.7|41903.9|41914.2|41909.4|41919.2|41914.4|41908.2|41903.4|57
1743485100000|2025-04-01 05:25:00|41913.7|41908.9|41909.7|41904.9|41916.7|41911.9|41907.2|41902.4|36
1743485400000|2025-04-01 05:30:00|41909.2|41904.4|41895.2|41890.4|41913.2|41908.4|41891.2|41886.4|41
1743485700000|2025-04-01 05:35:00|41895.7|41890.9|41892.2|41887.4|41896.2|41891.4|41887.2|41882.4|19
1743486000000|2025-04-01 05:40:00|41891.7|41886.9|41878.2|41873.4|41894.2|41889.4|41876.7|41871.9|41
1743486300000|2025-04-01 05:45:00|41878.7|41873.9|41862.7|41857.9|41878.7|41873.9|41860.7|41855.9|112
1743486600000|2025-04-01 05:50:00|41863.2|41858.4|41869.7|41864.9|41870.2|41865.4|41854.2|41849.4|47
1743486900000|2025-04-01 05:55:00|41870.2|41865.4|41861.2|41856.4|41876.2|41871.4|41859.2|41854.4|67
1743487200000|2025-04-01 06:00:00|41860.6|41857|41864.6|41861|41883.6|41880|41853.1|41849.5|208
1743487500000|2025-04-01 06:05:00|41864.1|41860.5|41869.1|41865.5|41892.1|41888.5|41863.1|41859.5|84
1743487800000|2025-04-01 06:10:00|41868.6|41865|41875.6|41872|41877.6|41874|41857.6|41854|86
1743488100000|2025-04-01 06:15:00|41876.1|41872.5|41891.6|41888|41893.6|41890|41867.6|41864|60
1743488400000|2025-04-01 06:20:00|41892.1|41888.5|41882.6|41879|41902.1|41898.5|41881.6|41878|50
1743488700000|2025-04-01 06:25:00|41882.1|41878.5|41899.6|41896|41903.1|41899.5|41880.6|41877|43
1743489000000|2025-04-01 06:30:00|41899.1|41895.5|41887.1|41883.5|41904.1|41900.5|41885.6|41882|78
1743489300000|2025-04-01 06:35:00|41887.6|41884|41897.6|41894|41897.6|41894|41883.1|41879.5|43
1743489600000|2025-04-01 06:40:00|41898.1|41894.5|41899.6|41896|41903.6|41900|41883.1|41879.5|53
1743489900000|2025-04-01 06:45:00|41900.1|41896.5|41951.1|41947.5|41953.6|41950|41897.6|41894|253
1743490200000|2025-04-01 06:50:00|41951.6|41948|41950.6|41947|41964.1|41960.5|41947.1|41943.5|267
1743490500000|2025-04-01 06:55:00|41950.1|41946.5|41963.6|41960|41964.6|41961|41944.1|41940.5|261
1743490800000|2025-04-01 07:00:00|41960.6|41957|42010.1|42006.5|42015.6|42012|41945.6|41942|489
1743491100000|2025-04-01 07:05:00|42010.6|42007|42001.6|41998|42025.6|42022|41998.1|41994.5|353
1743491400000|2025-04-01 07:10:00|42002.6|41999|41999.1|41995.5|42017.6|42014|41987.6|41984|218
1743491700000|2025-04-01 07:15:00|41999.6|41996|41966.1|41962.5|42003.1|41999.5|41961.1|41957.5|223
1743492000000|2025-04-01 07:20:00|41966.6|41963|41967.6|41964|41976.6|41973|41957.1|41953.5|163
1743492300000|2025-04-01 07:25:00|41967.1|41963.5|41934.1|41930.5|41967.1|41963.5|41927.1|41923.5|279
1743492600000|2025-04-01 07:30:00|41935.6|41932|41908.1|41904.5|41948.6|41945|41900.6|41897|168
1743492900000|2025-04-01 07:35:00|41908.6|41905|41899.1|41895.5|41915.1|41911.5|41899.1|41895.5|180
1743493200000|2025-04-01 07:40:00|41899.6|41896|41906.6|41903|41918.1|41914.5|41899.1|41895.5|696
1743493500000|2025-04-01 07:45:00|41906.1|41902.5|41918.1|41914.5|41924.6|41921|41900.1|41896.5|183
1743493800000|2025-04-01 07:50:00|41917.1|41913.5|41913.6|41910|41922.1|41918.5|41897.6|41894|190
1743494100000|2025-04-01 07:55:00|41914.1|41910.5|41902.1|41898.5|41916.6|41913|41895.1|41891.5|167
1743494400000|2025-04-01 08:00:00|41900.1|41896.5|41858.1|41854.5|41900.1|41896.5|41856.1|41852.5|678
1743494700000|2025-04-01 08:05:00|41857.6|41854|41856.6|41853|41869.6|41866|41852.1|41848.5|476
1743495000000|2025-04-01 08:10:00|41857.1|41853.5|41853.6|41850|41862.6|41859|41844.6|41841|440
1743495300000|2025-04-01 08:15:00|41853.1|41849.5|41855.1|41851.5|41859.6|41856|41835.1|41831.5|547
1743495600000|2025-04-01 08:20:00|41854.6|41851|41866.1|41862.5|41867.6|41864|41854.1|41850.5|216
1743495900000|2025-04-01 08:25:00|41865.6|41862|41871.6|41868|41879.1|41875.5|41850.1|41846.5|376
1743496200000|2025-04-01 08:30:00|41871.1|41867.5|41892.6|41889|41899.1|41895.5|41865.1|41861.5|267
1743496500000|2025-04-01 08:35:00|41892.1|41888.5|41908.1|41904.5|41911.6|41908|41884.1|41880.5|116
1743496800000|2025-04-01 08:40:00|41908.6|41905|41913.6|41910|41921.1|41917.5|41904.1|41900.5|254
1743497100000|2025-04-01 08:45:00|41914.1|41910.5|41906.6|41903|41916.1|41912.5|41897.1|41893.5|124
1743497400000|2025-04-01 08:50:00|41906.1|41902.5|41916.6|41913|41924.6|41921|41906.1|41902.5|171
1743497700000|2025-04-01 08:55:00|41917.1|41913.5|41925.6|41922|41929.6|41926|41912.1|41908.5|212
1743498000000|2025-04-01 09:00:00|41924.6|41921|41917.6|41914|41942.6|41939|41914.6|41911|252
1743498300000|2025-04-01 09:05:00|41918.6|41915|41931.1|41927.5|41936.6|41933|41913.6|41910|137
1743498600000|2025-04-01 09:10:00|41930.6|41927|41925.1|41921.5|41938.1|41934.5|41922.1|41918.5|189
1743498900000|2025-04-01 09:15:00|41925.6|41922|41926.1|41922.5|41938.6|41935|41920.1|41916.5|256
1743499200000|2025-04-01 09:20:00|41925.1|41921.5|41929.1|41925.5|41933.6|41930|41924.1|41920.5|133
1743499500000|2025-04-01 09:25:00|41927.1|41923.5|41921.1|41917.5|41929.1|41925.5|41914.1|41910.5|101
1743499800000|2025-04-01 09:30:00|41921.6|41918|41941.1|41937.5|41944.6|41941|41914.6|41911|251
1743500100000|2025-04-01 09:35:00|41941.6|41938|41958.6|41955|41962.1|41958.5|41941.1|41937.5|546
1743500400000|2025-04-01 09:40:00|41959.1|41955.5|41967.1|41963.5|41968.6|41965|41954.1|41950.5|194
1743500700000|2025-04-01 09:45:00|41966.6|41963|41969.6|41966|41975.6|41972|41964.1|41960.5|100
1743501000000|2025-04-01 09:50:00|41970.1|41966.5|41967.1|41963.5|41974.1|41970.5|41953.6|41950|170
1743501300000|2025-04-01 09:55:00|41966.6|41963|41959.6|41956|41974.1|41970.5|41957.1|41953.5|87
1743501600000|2025-04-01 10:00:00|41959.1|41955.5|41929.1|41925.5|41964.6|41961|41905.1|41901.5|834
1743501900000|2025-04-01 10:05:00|41929.6|41926|41868.1|41864.5|41938.1|41934.5|41863.1|41859.5|471
1743502200000|2025-04-01 10:10:00|41868.6|41865|41859.6|41856|41884.6|41881|41844.1|41840.5|533
1743502500000|2025-04-01 10:15:00|41860.1|41856.5|41862.6|41859|41877.1|41873.5|41842.1|41838.5|248
1743502800000|2025-04-01 10:20:00|41863.1|41859.5|41849.6|41846|41880.1|41876.5|41843.6|41840|140
1743503100000|2025-04-01 10:25:00|41849.1|41845.5|41823.6|41820|41857.6|41854|41819.6|41816|216
1743503400000|2025-04-01 10:30:00|41823.1|41819.5|41768.1|41764.5|41830.6|41827|41733.6|41730|951
1743503700000|2025-04-01 10:35:00|41769.1|41765.5|41765.1|41761.5|41782.1|41778.5|41754.1|41750.5|419
1743504000000|2025-04-01 10:40:00|41764.6|41761|41776.6|41773|41804.6|41801|41764.1|41760.5|292
1743504300000|2025-04-01 10:45:00|41777.1|41773.5|41818.1|41814.5|41823.1|41819.5|41771.6|41768|335
1743504600000|2025-04-01 10:50:00|41817.6|41814|41815.1|41811.5|41824.6|41821|41801.1|41797.5|239
1743504900000|2025-04-01 10:55:00|41814.6|41811|41816.1|41812.5|41830.1|41826.5|41806.1|41802.5|211
1743505200000|2025-04-01 11:00:00|41815.6|41812|41818.1|41814.5|41826.6|41823|41798.1|41794.5|403
1743505500000|2025-04-01 11:05:00|41817.6|41814|41800.1|41796.5|41832.6|41829|41795.6|41792|152
1743505800000|2025-04-01 11:10:00|41800.6|41797|41771.1|41767.5|41802.1|41798.5|41771.1|41767.5|348
1743506100000|2025-04-01 11:15:00|41771.6|41768|41784.1|41780.5|41785.6|41782|41766.6|41763|266
1743506400000|2025-04-01 11:20:00|41783.6|41780|41766.1|41762.5|41784.6|41781|41751.6|41748|252
1743506700000|2025-04-01 11:25:00|41765.6|41762|41750.6|41747|41771.1|41767.5|41742.6|41739|202
1743507000000|2025-04-01 11:30:00|41750.1|41746.5|41752.6|41749|41772.6|41769|41727.6|41724|462
1743507300000|2025-04-01 11:35:00|41752.1|41748.5|41712.1|41708.5|41753.6|41750|41691.1|41687.5|785
1743507600000|2025-04-01 11:40:00|41712.6|41709|41721.1|41717.5|41727.1|41723.5|41701.6|41698|327
1743507900000|2025-04-01 11:45:00|41720.6|41717|41746.1|41742.5|41752.1|41748.5|41718.1|41714.5|293
1743508200000|2025-04-01 11:50:00|41745.6|41742|41717.1|41713.5|41748.1|41744.5|41706.6|41703|192
1743508500000|2025-04-01 11:55:00|41716.6|41713|41730.1|41726.5|41745.1|41741.5|41708.1|41704.5|262
1743508800000|2025-04-01 12:00:00|41729.6|41726|41726.6|41723|41745.6|41742|41723.1|41719.5|296
1743509100000|2025-04-01 12:05:00|41726.1|41722.5|41753.1|41749.5|41769.1|41765.5|41713.1|41709.5|311
1743509400000|2025-04-01 12:10:00|41752.6|41749|41750.1|41746.5|41764.1|41760.5|41723.1|41719.5|335
1743509700000|2025-04-01 12:15:00|41749.6|41746|41746.1|41742.5|41782.1|41778.5|41741.6|41738|350
1743510000000|2025-04-01 12:20:00|41746.6|41743|41727.1|41723.5|41752.1|41748.5|41713.6|41710|412
1743510300000|2025-04-01 12:25:00|41727.6|41724|41727.1|41723.5|41743.6|41740|41716.1|41712.5|320
1743510600000|2025-04-01 12:30:00|41725.1|41721.5|41752.1|41748.5|41769.6|41766|41724.6|41721|438
1743510900000|2025-04-01 12:35:00|41751.6|41748|41738.1|41734.5|41767.1|41763.5|41735.6|41732|354
1743511200000|2025-04-01 12:40:00|41737.1|41733.5|41731.1|41727.5|41750.1|41746.5|41720.1|41716.5|611
1743511500000|2025-04-01 12:45:00|41731.6|41728|41736.1|41732.5|41742.1|41738.5|41715.1|41711.5|430
1743511800000|2025-04-01 12:50:00|41735.6|41732|41768.6|41765|41779.6|41776|41734.1|41730.5|380
1743512100000|2025-04-01 12:55:00|41769.1|41765.5|41782.1|41778.5|41792.6|41789|41767.1|41763.5|319
1743512400000|2025-04-01 13:00:00|41782.6|41779|41812.1|41808.5|41821.1|41817.5|41777.1|41773.5|591
1743512700000|2025-04-01 13:05:00|41812.6|41809|41826.1|41822.5|41843.6|41840|41807.1|41803.5|580
1743513000000|2025-04-01 13:10:00|41825.6|41822|41839.1|41835.5|41851.1|41847.5|41825.1|41821.5|315
1743513300000|2025-04-01 13:15:00|41839.6|41836|41822.6|41819|41841.1|41837.5|41811.6|41808|256
1743513600000|2025-04-01 13:20:00|41823.1|41819.5|41849.1|41845.5|41859.1|41855.5|41821.1|41817.5|353
1743513900000|2025-04-01 13:25:00|41848.6|41845|41844.1|41840.5|41874.1|41870.5|41836.6|41833|1291
1743514200000|2025-04-01 13:30:00|41843.5|41841.1|41754|41751.6|41848.5|41846.1|41677|41674.6|4719
1743514500000|2025-04-01 13:35:00|41754.5|41752.1|41759.5|41757.1|41815|41812.6|41703.5|41701.1|2886
1743514800000|2025-04-01 13:40:00|41759|41756.6|41693|41690.6|41790|41787.6|41643.5|41641.1|2074
1743515100000|2025-04-01 13:45:00|41692.5|41690.1|41784.5|41782.1|41795.5|41793.1|41687.5|41685.1|2070
1743515400000|2025-04-01 13:50:00|41784|41781.6|41805.5|41803.1|41822|41819.6|41765.5|41763.1|1521
1743515700000|2025-04-01 13:55:00|41805|41802.6|41732|41729.6|41810.5|41808.1|41715.5|41713.1|1463
1743516000000|2025-04-01 14:00:00|41729|41726.6|41632.5|41630.1|41743.5|41741.1|41625.5|41623.1|2874
1743516300000|2025-04-01 14:05:00|41633|41630.6|41591|41588.6|41680.5|41678.1|41565.5|41563.1|2809
1743516600000|2025-04-01 14:10:00|41593.5|41591.1|41506.5|41504.1|41602.5|41600.1|41503.5|41501.1|2303
1743516900000|2025-04-01 14:15:00|41507|41504.6|41528.5|41526.1|41557.5|41555.1|41500|41497.6|1675
1743517200000|2025-04-01 14:20:00|41528|41525.6|41583|41580.6|41599.5|41597.1|41495.5|41493.1|1854
1743517500000|2025-04-01 14:25:00|41583.5|41581.1|41584.5|41582.1|41619.5|41617.1|41547.5|41545.1|1683
1743517800000|2025-04-01 14:30:00|41583.5|41581.1|41617.5|41615.1|41622.5|41620.1|41574.5|41572.1|1299
1743518100000|2025-04-01 14:35:00|41617|41614.6|41699.5|41697.1|41743.5|41741.1|41604.5|41602.1|1845
1743518400000|2025-04-01 14:40:00|41700|41697.6|41771|41768.6|41811|41808.6|41685.5|41683.1|2029
1743518700000|2025-04-01 14:45:00|41770.5|41768.1|41787|41784.6|41799.5|41797.1|41745.5|41743.1|1391
1743519000000|2025-04-01 14:50:00|41786.5|41784.1|41892.5|41890.1|41898.5|41896.1|41786.5|41784.1|2411
1743519300000|2025-04-01 14:55:00|41893.5|41891.1|41933.5|41931.1|41940|41937.6|41878.5|41876.1|2283
1743519600000|2025-04-01 15:00:00|41931|41928.6|41958.5|41956.1|41977|41974.6|41907.5|41905.1|1749
1743519900000|2025-04-01 15:05:00|41959|41956.6|42003.5|42001.1|42011.5|42009.1|41955.5|41953.1|1528
1743520200000|2025-04-01 15:10:00|42004|42001.6|42064|42061.6|42065.5|42063.1|41984.5|41982.1|1758
1743520500000|2025-04-01 15:15:00|42064.5|42062.1|42065.5|42063.1|42109.5|42107.1|42056|42053.6|2003
1743520800000|2025-04-01 15:20:00|42065|42062.6|42083|42080.6|42093|42090.6|42015|42012.6|1844
1743521100000|2025-04-01 15:25:00|42082.5|42080.1|42031|42028.6|42103.5|42101.1|42027.5|42025.1|1655
1743521400000|2025-04-01 15:30:00|42030.5|42028.1|42038.5|42036.1|42048.5|42046.1|41998.5|41996.1|1444
1743521700000|2025-04-01 15:35:00|42038|42035.6|42043.5|42041.1|42049.5|42047.1|42003.5|42001.1|943
1743522000000|2025-04-01 15:40:00|42043|42040.6|42049.5|42047.1|42062|42059.6|41998.5|41996.1|926
1743522300000|2025-04-01 15:45:00|42049|42046.6|42066.5|42064.1|42076.5|42074.1|42041.5|42039.1|1135
1743522600000|2025-04-01 15:50:00|42067|42064.6|42028.5|42026.1|42074.5|42072.1|42009|42006.6|1248
1743522900000|2025-04-01 15:55:00|42029|42026.6|42054.5|42052.1|42058|42055.6|42015.5|42013.1|768
1743523200000|2025-04-01 16:00:00|42055.5|42053.1|42090.5|42088.1|42105.5|42103.1|42035|42032.6|1565
1743523500000|2025-04-01 16:05:00|42091.5|42089.1|42088.5|42086.1|42100.5|42098.1|42070|42067.6|675
1743523800000|2025-04-01 16:10:00|42089|42086.6|42085.5|42083.1|42098.5|42096.1|42060.5|42058.1|685
1743524100000|2025-04-01 16:15:00|42086|42083.6|42112.5|42110.1|42131|42128.6|42068|42065.6|1053
1743524400000|2025-04-01 16:20:00|42112|42109.6|42097.5|42095.1|42134|42131.6|42071.5|42069.1|1205
1743524700000|2025-04-01 16:25:00|42097|42094.6|41997|41994.6|42102.5|42100.1|41989|41986.6|1332
1743525000000|2025-04-01 16:30:00|41997.5|41995.1|41965|41962.6|42017|42014.6|41947|41944.6|1429
1743525300000|2025-04-01 16:35:00|41965.5|41963.1|41927.5|41925.1|41977.5|41975.1|41913.5|41911.1|933
1743525600000|2025-04-01 16:40:00|41927|41924.6|41913.5|41911.1|41951.5|41949.1|41907.5|41905.1|1249
1743525900000|2025-04-01 16:45:00|41914|41911.6|41944.5|41942.1|41952|41949.6|41906.5|41904.1|1115
1743526200000|2025-04-01 16:50:00|41943.5|41941.1|42010|42007.6|42037|42034.6|41936.5|41934.1|1652
1743526500000|2025-04-01 16:55:00|42009.5|42007.1|41999.4|41997|42039.9|42037.5|41997.9|41995.5|619
1743526800000|2025-04-01 17:00:00|41998.9|41996.5|41999.4|41997|42031.9|42029.5|41982.9|41980.5|788
1743527100000|2025-04-01 17:05:00|41999.9|41997.5|41966.9|41964.5|42003.4|42001|41940.4|41938|1034
1743527400000|2025-04-01 17:10:00|41967.4|41965|41995.4|41993|41997.9|41995.5|41946.9|41944.5|947
1743527700000|2025-04-01 17:15:00|41994.9|41992.5|41922.9|41920.5|42000.9|41998.5|41917.4|41915|831
1743528000000|2025-04-01 17:20:00|41923.4|41921|41909.4|41907|41937.9|41935.5|41902.9|41900.5|745
1743528300000|2025-04-01 17:25:00|41909.9|41907.5|41883.9|41881.5|41927.4|41925|41872.9|41870.5|698
1743528600000|2025-04-01 17:30:00|41883.4|41881|41864.4|41862|41918.9|41916.5|41861.9|41859.5|775
1743528900000|2025-04-01 17:35:00|41863.9|41861.5|41896.9|41894.5|41908.9|41906.5|41862.9|41860.5|668
1743529200000|2025-04-01 17:40:00|41897.4|41895|41868.9|41866.5|41936.9|41934.5|41865.9|41863.5|857
1743529500000|2025-04-01 17:45:00|41868.4|41866|41913.4|41911|41917.9|41915.5|41863.9|41861.5|568
1743529800000|2025-04-01 17:50:00|41912.9|41910.5|41891.9|41889.5|41937.4|41935|41887.4|41885|762
1743530100000|2025-04-01 17:55:00|41892.4|41890|41862.9|41860.5|41896.9|41894.5|41859.9|41857.5|1181
1743530400000|2025-04-01 18:00:00|41862.4|41860|41792.4|41790|41876.9|41874.5|41765.4|41763|2004
1743530700000|2025-04-01 18:05:00|41791.9|41789.5|41763.9|41761.5|41803.9|41801.5|41756.9|41754.5|964
1743531000000|2025-04-01 18:10:00|41763.4|41761|41779.9|41777.5|41789.4|41787|41736.9|41734.5|1041
1743531300000|2025-04-01 18:15:00|41780.4|41778|41747.9|41745.5|41788.9|41786.5|41732.9|41730.5|871
1743531600000|2025-04-01 18:20:00|41747.4|41745|41710.9|41708.5|41756.9|41754.5|41707.9|41705.5|920
1743531900000|2025-04-01 18:25:00|41710.4|41708|41721.9|41719.5|41754.9|41752.5|41708.9|41706.5|701
1743532200000|2025-04-01 18:30:00|41721.4|41719|41728.9|41726.5|41755.9|41753.5|41707.4|41705|699
1743532500000|2025-04-01 18:35:00|41728.4|41726|41702.9|41700.5|41752.9|41750.5|41697.4|41695|896
1743532800000|2025-04-01 18:40:00|41703.4|41701|41746.9|41744.5|41748.4|41746|41702.9|41700.5|510
1743533100000|2025-04-01 18:45:00|41747.4|41745|41694.9|41692.5|41749.9|41747.5|41694.4|41692|649
1743533400000|2025-04-01 18:50:00|41695.4|41693|41718.4|41716|41724.9|41722.5|41673.9|41671.5|1173
1743533700000|2025-04-01 18:55:00|41718.9|41716.5|41783.9|41781.5|41789.9|41787.5|41717.4|41715|1139
1743534000000|2025-04-01 19:00:00|41783.4|41781|41809.9|41807.5|41817.9|41815.5|41769.9|41767.5|805
1743534300000|2025-04-01 19:05:00|41810.4|41808|41793.9|41791.5|41841.9|41839.5|41792.9|41790.5|1132
1743534600000|2025-04-01 19:10:00|41794.4|41792|41828.4|41826|41828.9|41826.5|41782.9|41780.5|710
1743534900000|2025-04-01 19:15:00|41827.9|41825.5|41827.9|41825.5|41865.9|41863.5|41804.9|41802.5|1097
1743535200000|2025-04-01 19:20:00|41827.4|41825|41868.9|41866.5|41876.9|41874.5|41810.9|41808.5|926
1743535500000|2025-04-01 19:25:00|41868.4|41866|41843.9|41841.5|41877.9|41875.5|41842.4|41840|1024
1743535800000|2025-04-01 19:30:00|41842.9|41840.5|41882.9|41880.5|41917.9|41915.5|41822.9|41820.5|1190
1743536100000|2025-04-01 19:35:00|41882.4|41880|41898.4|41896|41920.4|41918|41868.9|41866.5|1058
1743536400000|2025-04-01 19:40:00|41896.9|41894.5|41908.9|41906.5|41917.9|41915.5|41891.9|41889.5|528
1743536700000|2025-04-01 19:45:00|41909.9|41907.5|41945.4|41943|41949.9|41947.5|41898.9|41896.5|1303
1743537000000|2025-04-01 19:50:00|41945.9|41943.5|41969.9|41967.5|41986.9|41984.5|41888.9|41886.5|1962
1743537300000|2025-04-01 19:55:00|41970.4|41968|41965.9|41963.5|42010.9|42008.5|41937.9|41935.5|4001
1743537600000|2025-04-01 20:00:00|41967.1|41962.3|41961.1|41956.3|41986.1|41981.3|41953.1|41948.3|1347
1743537900000|2025-04-01 20:05:00|41959.1|41954.3|41957.1|41952.3|41965.1|41960.3|41949.1|41944.3|314
1743538200000|2025-04-01 20:10:00|41958.1|41953.3|41961.1|41956.3|41973.1|41968.3|41955.1|41950.3|344
1743538500000|2025-04-01 20:15:00|41962.1|41957.3|41941.1|41936.3|41963.1|41958.3|41940.1|41935.3|199
1743538800000|2025-04-01 20:20:00|41943.1|41938.3|41944.1|41939.3|41946.1|41941.3|41937.1|41932.3|79
1743539100000|2025-04-01 20:25:00|41943.1|41938.3|41929.1|41924.3|41944.1|41939.3|41925.1|41920.3|151
1743539400000|2025-04-01 20:30:00|41928.1|41923.3|41922.1|41917.3|41930.1|41925.3|41914.1|41909.3|201
1743539700000|2025-04-01 20:35:00|41921.1|41916.3|41916.1|41911.3|41927.1|41922.3|41915.1|41910.3|80
1743540000000|2025-04-01 20:40:00|41915.1|41910.3|41918.1|41913.3|41918.1|41913.3|41910.1|41905.3|152
1743540300000|2025-04-01 20:45:00|41919.1|41914.3|41940.1|41935.3|41992.1|41987.3|41917.1|41912.3|850
1743540600000|2025-04-01 20:50:00|41938.1|41933.3|41962.1|41957.3|41972.1|41967.3|41933.1|41928.3|159
1743540900000|2025-04-01 20:55:00|41961.1|41956.3|41950|41940.2|41961.1|41956.3|41941.1|41936.3|116
1743541200000|2025-04-01 21:00:00|41952.5|41942.7|41953.2|41943.4|41953.9|41944.1|41945.6|41935.8|0
1743541500000|2025-04-01 21:05:00|41955|41945.2|41955.3|41945.5|41957.4|41947.6|41952.8|41943|0
1743541800000|2025-04-01 21:10:00|41955.1|41945.3|41951.5|41941.7|41955.3|41945.5|41951.4|41941.6|0
1743542100000|2025-04-01 21:15:00|41950.7|41940.9|41962.6|41952.8|41963.4|41953.6|41950.7|41940.9|0
1743542400000|2025-04-01 21:20:00|41962.3|41952.5|41963.6|41953.8|41973.4|41963.6|41961.9|41952.1|0
1743542700000|2025-04-01 21:25:00|41963.9|41954.1|41964.3|41954.5|41965.5|41955.7|41962.3|41952.5|0
1743543000000|2025-04-01 21:30:00|41963.2|41953.4|41959.7|41949.9|41964|41954.2|41958.9|41949.1|0
1743543300000|2025-04-01 21:35:00|41958.9|41949.1|41960.6|41950.8|41960.6|41950.8|41958.9|41949.1|0
1743543600000|2025-04-01 21:40:00|41961.7|41951.9|41963|41953.2|41963|41953.2|41958.6|41948.8|0
1743543900000|2025-04-01 21:45:00|41962.7|41952.9|41965.4|41955.6|41972.2|41962.4|41962.2|41952.4|0
1743544200000|2025-04-01 21:50:00|41966.2|41956.4|41968.9|41959.1|41971.6|41961.8|41966.2|41956.4|0
1743544500000|2025-04-01 21:55:00|41968.8|41959|41962.9|41953.1|41973.3|41963.5|41956.3|41946.5|0
1743544800000|2025-04-01 22:00:00|41963.2|41953.4|41983|41978.2|41987.5|41982.7|41952|41947.2|103
1743545100000|2025-04-01 22:05:00|41983.5|41978.7|42010.5|42005.7|42012.5|42007.7|41983.5|41978.7|121
1743545400000|2025-04-01 22:10:00|42011|42006.2|42044|42039.2|42098.5|42093.7|42010.5|42005.7|509
1743545700000|2025-04-01 22:15:00|42043.5|42038.7|42059.5|42054.7|42075|42070.2|42033|42028.2|155
1743546000000|2025-04-01 22:20:00|42062.5|42057.7|42068|42063.2|42072.5|42067.7|42050|42045.2|104
1743546300000|2025-04-01 22:25:00|42069|42064.2|42063|42058.2|42083.5|42078.7|42059|42054.2|242
1743546600000|2025-04-01 22:30:00|42062.5|42057.7|42034.5|42029.7|42067.5|42062.7|42025|42020.2|206
1743546900000|2025-04-01 22:35:00|42034|42029.2|42052|42047.2|42063|42058.2|42024.5|42019.7|92
1743547200000|2025-04-01 22:40:00|42049.5|42044.7|42041.5|42036.7|42055|42050.2|42040.5|42035.7|59
1743547500000|2025-04-01 22:45:00|42042|42037.2|42041.5|42036.7|42048|42043.2|42039.5|42034.7|30
1743547800000|2025-04-01 22:50:00|42042|42037.2|42036|42031.2|42048.5|42043.7|42031.5|42026.7|61
1743548100000|2025-04-01 22:55:00|42034.5|42029.7|42037.5|42032.7|42040.5|42035.7|42027|42022.2|35
1743548400000|2025-04-01 23:00:00|42037|42032.2|42025.5|42020.7|42038|42033.2|42013|42008.2|114
1743548700000|2025-04-01 23:05:00|42026|42021.2|42024.5|42019.7|42031|42026.2|42022|42017.2|49
1743549000000|2025-04-01 23:10:00|42025|42020.2|42030.5|42025.7|42033.5|42028.7|42020.5|42015.7|45
1743549300000|2025-04-01 23:15:00|42031|42026.2|42039.5|42034.7|42046|42041.2|42030.5|42025.7|55
1743549600000|2025-04-01 23:20:00|42040|42035.2|42047|42042.2|42051.5|42046.7|42038.5|42033.7|52
1743549900000|2025-04-01 23:25:00|42047.5|42042.7|42055.5|42050.7|42056.5|42051.7|42039|42034.2|51
1743550200000|2025-04-01 23:30:00|42056|42051.2|42061.5|42056.7|42067|42062.2|42053|42048.2|90
1743550500000|2025-04-01 23:35:00|42061|42056.2|42046.5|42041.7|42061.5|42056.7|42045.5|42040.7|22
1743550800000|2025-04-01 23:40:00|42046|42041.2|42047|42042.2|42047.5|42042.7|42039.5|42034.7|40
1743551100000|2025-04-01 23:45:00|42047.5|42042.7|42036|42031.2|42051|42046.2|42034|42029.2|99
1743551400000|2025-04-01 23:50:00|42035.5|42030.7|42044.5|42039.7|42047|42042.2|42024|42019.2|62
1743551700000|2025-04-01 23:55:00|42044|42039.2|42031|42026.2|42044|42039.2|42030|42025.2|26
1743552000000|2025-04-02 00:00:00|42031.5|42026.7|41988|41983.2|42035|42030.2|41972.5|41967.7|376
1743552300000|2025-04-02 00:05:00|41987.5|41982.7|41971|41966.2|41995|41990.2|41962|41957.2|143
1743552600000|2025-04-02 00:10:00|41970.5|41965.7|41964.5|41959.7|41973|41968.2|41954.5|41949.7|144
1743552900000|2025-04-02 00:15:00|41964|41959.2|41970.5|41965.7|41990|41985.2|41960.5|41955.7|128
1743553200000|2025-04-02 00:20:00|41971|41966.2|41936|41931.2|41972|41967.2|41930.5|41925.7|260
1743553500000|2025-04-02 00:25:00|41936.5|41931.7|41936.5|41931.7|41943.5|41938.7|41914|41909.2|169
1743553800000|2025-04-02 00:30:00|41936|41931.2|41952|41947.2|41954|41949.2|41928|41923.2|128
1743554100000|2025-04-02 00:35:00|41951.5|41946.7|41949|41944.2|41954.5|41949.7|41937|41932.2|106
1743554400000|2025-04-02 00:40:00|41949.5|41944.7|41958|41953.2|41966|41961.2|41937.5|41932.7|99
1743554700000|2025-04-02 00:45:00|41957.5|41952.7|41948|41943.2|41961|41956.2|41943|41938.2|48
1743555000000|2025-04-02 00:50:00|41947.5|41942.7|41934.5|41929.7|41952|41947.2|41932|41927.2|48
1743555300000|2025-04-02 00:55:00|41934|41929.2|41931.5|41926.7|41935|41930.2|41927|41922.2|56
1743555600000|2025-04-02 01:00:00|41931|41926.2|41926|41921.2|41934|41929.2|41922.5|41917.7|149
1743555900000|2025-04-02 01:05:00|41925.5|41920.7|41928.5|41923.7|41940.5|41935.7|41920.5|41915.7|54
1743556200000|2025-04-02 01:10:00|41927.5|41922.7|41938|41933.2|41939|41934.2|41925|41920.2|24
1743556500000|2025-04-02 01:15:00|41937.5|41932.7|41941|41936.2|41942|41937.2|41931|41926.2|51
1743556800000|2025-04-02 01:20:00|41940.5|41935.7|41938|41933.2|41946|41941.2|41932.5|41927.7|29
1743557100000|2025-04-02 01:25:00|41937.5|41932.7|41933|41928.2|41942|41937.2|41932|41927.2|42
1743557400000|2025-04-02 01:30:00|41932.5|41927.7|41933|41928.2|41936|41931.2|41924.5|41919.7|56
1743557700000|2025-04-02 01:35:00|41933.5|41928.7|41933.5|41928.7|41955|41950.2|41933.5|41928.7|62
1743558000000|2025-04-02 01:40:00|41934|41929.2|41954|41949.2|41955.5|41950.7|41931.5|41926.7|59
1743558300000|2025-04-02 01:45:00|41954.5|41949.7|41945|41940.2|41956|41951.2|41941|41936.2|40
1743558600000|2025-04-02 01:50:00|41944.5|41939.7|41959.5|41954.7|41961|41956.2|41941|41936.2|62
1743558900000|2025-04-02 01:55:00|41959|41954.2|41947|41942.2|41960|41955.2|41943.5|41938.7|39
1743559200000|2025-04-02 02:00:00|41947.5|41942.7|41931|41926.2|41953.5|41948.7|41930.5|41925.7|64
1743559500000|2025-04-02 02:05:00|41930.5|41925.7|41934.5|41929.7|41938|41933.2|41929|41924.2|34
1743559800000|2025-04-02 02:10:00|41934|41929.2|41934|41929.2|41939|41934.2|41931.5|41926.7|30
1743560100000|2025-04-02 02:15:00|41934.5|41929.7|41934|41929.2|41938|41933.2|41931.5|41926.7|26
1743560400000|2025-04-02 02:20:00|41934.5|41929.7|41934|41929.2|41937|41932.2|41930.5|41925.7|16
1743560700000|2025-04-02 02:25:00|41934.5|41929.7|41950|41945.2|41953.5|41948.7|41933.5|41928.7|71
1743561000000|2025-04-02 02:30:00|41950.5|41945.7|41946.5|41941.7|41951|41946.2|41939|41934.2|35
1743561300000|2025-04-02 02:35:00|41947|41942.2|41931.5|41926.7|41953|41948.2|41930|41925.2|38
1743561600000|2025-04-02 02:40:00|41932|41927.2|41931.5|41926.7|41937|41932.2|41930|41925.2|24
1743561900000|2025-04-02 02:45:00|41931|41926.2|41933|41928.2|41937.5|41932.7|41930.5|41925.7|41
1743562200000|2025-04-02 02:50:00|41932.5|41927.7|41935|41930.2|41936.5|41931.7|41929|41924.2|15
1743562500000|2025-04-02 02:55:00|41935.5|41930.7|41938|41933.2|41940|41935.2|41935.5|41930.7|14
1743562800000|2025-04-02 03:00:00|41938.5|41933.7|41944|41939.2|41948|41943.2|41937.5|41932.7|29
1743563100000|2025-04-02 03:05:00|41943.5|41938.7|41944.5|41939.7|41945|41940.2|41938.5|41933.7|6
1743563400000|2025-04-02 03:10:00|41945|41940.2|41940|41935.2|41946|41941.2|41939|41934.2|40
1743563700000|2025-04-02 03:15:00|41940.5|41935.7|41940|41935.2|41942|41937.2|41939|41934.2|15
1743564000000|2025-04-02 03:20:00|41942|41937.2|41941.5|41936.7|41944.5|41939.7|41940|41935.2|15
1743564300000|2025-04-02 03:25:00|41941|41936.2|41940.5|41935.7|41943.5|41938.7|41938|41933.2|5
1743564600000|2025-04-02 03:30:00|41941|41936.2|41935.5|41930.7|41943|41938.2|41932|41927.2|46
1743564900000|2025-04-02 03:35:00|41936|41931.2|41928|41923.2|41936|41931.2|41925|41920.2|62
1743565200000|2025-04-02 03:40:00|41927|41922.2|41928|41923.2|41933|41928.2|41926.5|41921.7|19
1743565500000|2025-04-02 03:45:00|41927.5|41922.7|41930.5|41925.7|41931|41926.2|41921|41916.2|39
1743565800000|2025-04-02 03:50:00|41931|41926.2|41933|41928.2|41938|41933.2|41930.5|41925.7|49
1743566100000|2025-04-02 03:55:00|41932.5|41927.7|41931|41926.2|41934|41929.2|41930|41925.2|25
1743566400000|2025-04-02 04:00:00|41930.5|41925.7|41931|41926.2|41934|41929.2|41927|41922.2|39
1743566700000|2025-04-02 04:05:00|41931.5|41926.7|41928|41923.2|41933.5|41928.7|41927.5|41922.7|12
1743567000000|2025-04-02 04:10:00|41927.5|41922.7|41921.5|41916.7|41930|41925.2|41921|41916.2|26
1743567300000|2025-04-02 04:15:00|41921|41916.2|41925|41920.2|41925.5|41920.7|41917|41912.2|21
1743567600000|2025-04-02 04:20:00|41924.5|41919.7|41918.5|41913.7|41925|41920.2|41917|41912.2|6
1743567900000|2025-04-02 04:25:00|41918|41913.2|41917|41912.2|41923|41918.2|41916.5|41911.7|41
1743568200000|2025-04-02 04:30:00|41917.5|41912.7|41916|41911.2|41920|41915.2|41911.5|41906.7|128
1743568500000|2025-04-02 04:35:00|41916.5|41911.7|41914|41909.2|41917.5|41912.7|41911|41906.2|41
1743568800000|2025-04-02 04:40:00|41914.5|41909.7|41924|41919.2|41926.5|41921.7|41914.5|41909.7|64
1743569100000|2025-04-02 04:45:00|41924.5|41919.7|41918|41913.2|41928|41923.2|41917.5|41912.7|31
1743569400000|2025-04-02 04:50:00|41917.5|41912.7|41920.5|41915.7|41923|41918.2|41916.5|41911.7|29
1743569700000|2025-04-02 04:55:00|41920|41915.2|41928|41923.2|41928|41923.2|41918|41913.2|28
1743570000000|2025-04-02 05:00:00|41928.5|41923.7|41917|41912.2|41929.5|41924.7|41914.5|41909.7|86
1743570300000|2025-04-02 05:05:00|41916.5|41911.7|41905|41900.2|41918|41913.2|41905|41900.2|40
1743570600000|2025-04-02 05:10:00|41905.5|41900.7|41906|41901.2|41911|41906.2|41905|41900.2|22
1743570900000|2025-04-02 05:15:00|41906.5|41901.7|41913.5|41908.7|41915|41910.2|41905.5|41900.7|30
1743571200000|2025-04-02 05:20:00|41913|41908.2|41922|41917.2|41925.5|41920.7|41910.5|41905.7|88
1743571500000|2025-04-02 05:25:00|41921.5|41916.7|41917|41912.2|41924|41919.2|41912.5|41907.7|65
1743571800000|2025-04-02 05:30:00|41918|41913.2|41932|41927.2|41934|41929.2|41917.5|41912.7|59
1743572100000|2025-04-02 05:35:00|41933|41928.2|41934|41929.2|41937|41932.2|41930|41925.2|44
1743572400000|2025-04-02 05:40:00|41933.5|41928.7|41937|41932.2|41938.5|41933.7|41931|41926.2|11
1743572700000|2025-04-02 05:45:00|41936.5|41931.7|41929|41924.2|41936.5|41931.7|41928|41923.2|27
1743573000000|2025-04-02 05:50:00|41929.5|41924.7|41921.5|41916.7|41931.5|41926.7|41917|41912.2|151
1743573300000|2025-04-02 05:55:00|41921|41916.2|41912|41907.2|41924.5|41919.7|41902|41897.2|105
1743573600000|2025-04-02 06:00:00|41911.4|41907.8|41909.9|41906.3|41912.9|41909.3|41897.4|41893.8|119
1743573900000|2025-04-02 06:05:00|41910.4|41906.8|41928.9|41925.3|41929.4|41925.8|41909.9|41906.3|45
1743574200000|2025-04-02 06:10:00|41928.4|41924.8|41928.4|41924.8|41931.9|41928.3|41914.9|41911.3|74
1743574500000|2025-04-02 06:15:00|41928.9|41925.3|41965.9|41962.3|41971.4|41967.8|41921.9|41918.3|290
1743574800000|2025-04-02 06:20:00|41966.4|41962.8|41954.4|41950.8|41971.4|41967.8|41942.4|41938.8|86
1743575100000|2025-04-02 06:25:00|41952.4|41948.8|41950.4|41946.8|41955.9|41952.3|41938.4|41934.8|34
1743575400000|2025-04-02 06:30:00|41950.9|41947.3|41930.9|41927.3|41953.9|41950.3|41929.4|41925.8|78
1743575700000|2025-04-02 06:35:00|41931.4|41927.8|41947.4|41943.8|41947.4|41943.8|41925.9|41922.3|49
1743576000000|2025-04-02 06:40:00|41947.9|41944.3|41964.9|41961.3|41965.4|41961.8|41943.4|41939.8|40
1743576300000|2025-04-02 06:45:00|41964.4|41960.8|41947.9|41944.3|41966.4|41962.8|41947.4|41943.8|87
1743576600000|2025-04-02 06:50:00|41948.4|41944.8|41959.4|41955.8|41960.4|41956.8|41947.4|41943.8|62
1743576900000|2025-04-02 06:55:00|41960.4|41956.8|41938.4|41934.8|41960.4|41956.8|41934.9|41931.3|150
1743577200000|2025-04-02 07:00:00|41939.4|41935.8|41938.4|41934.8|41980.4|41976.8|41933.9|41930.3|319
1743577500000|2025-04-02 07:05:00|41939.4|41935.8|41913.9|41910.3|41942.4|41938.8|41901.4|41897.8|301
1743577800000|2025-04-02 07:10:00|41914.4|41910.8|41910.9|41907.3|41931.4|41927.8|41897.9|41894.3|191
1743578100000|2025-04-02 07:15:00|41910.4|41906.8|41929.9|41926.3|41934.4|41930.8|41904.4|41900.8|107
1743578400000|2025-04-02 07:20:00|41929.4|41925.8|41915.4|41911.8|41938.4|41934.8|41907.4|41903.8|92
1743578700000|2025-04-02 07:25:00|41915.9|41912.3|41914.4|41910.8|41921.9|41918.3|41904.4|41900.8|134
1743579000000|2025-04-02 07:30:00|41914.9|41911.3|41929.9|41926.3|41930.9|41927.3|41900.4|41896.8|253
1743579300000|2025-04-02 07:35:00|41930.4|41926.8|41902.4|41898.8|41934.9|41931.3|41894.4|41890.8|222
1743579600000|2025-04-02 07:40:00|41902.9|41899.3|41897.9|41894.3|41927.4|41923.8|41892.9|41889.3|174
1743579900000|2025-04-02 07:45:00|41898.4|41894.8|41892.4|41888.8|41913.9|41910.3|41887.9|41884.3|122
1743580200000|2025-04-02 07:50:00|41892.9|41889.3|41884.4|41880.8|41895.4|41891.8|41877.4|41873.8|174
1743580500000|2025-04-02 07:55:00|41883.9|41880.3|41891.4|41887.8|41895.4|41891.8|41877.4|41873.8|113
1743580800000|2025-04-02 08:00:00|41891.9|41888.3|41870.4|41866.8|41900.4|41896.8|41869.4|41865.8|283
1743581100000|2025-04-02 08:05:00|41869.9|41866.3|41875.9|41872.3|41881.9|41878.3|41852.9|41849.3|286
1743581400000|2025-04-02 08:10:00|41875.4|41871.8|41868.4|41864.8|41881.4|41877.8|41864.4|41860.8|170
1743581700000|2025-04-02 08:15:00|41867.4|41863.8|41866.4|41862.8|41875.9|41872.3|41865.4|41861.8|166
1743582000000|2025-04-02 08:20:00|41865.4|41861.8|41863.4|41859.8|41893.4|41889.8|41860.4|41856.8|143
1743582300000|2025-04-02 08:25:00|41862.9|41859.3|41882.4|41878.8|41896.4|41892.8|41862.4|41858.8|145
1743582600000|2025-04-02 08:30:00|41881.9|41878.3|41905.4|41901.8|41919.4|41915.8|41874.9|41871.3|138
1743582900000|2025-04-02 08:35:00|41904.9|41901.3|41907.9|41904.3|41913.4|41909.8|41891.9|41888.3|90
1743583200000|2025-04-02 08:40:00|41907.4|41903.8|41899.9|41896.3|41928.4|41924.8|41899.9|41896.3|150
1743583500000|2025-04-02 08:45:00|41900.4|41896.8|41896.4|41892.8|41904.4|41900.8|41890.4|41886.8|73
1743583800000|2025-04-02 08:50:00|41896.9|41893.3|41876.4|41872.8|41901.4|41897.8|41871.4|41867.8|93
1743584100000|2025-04-02 08:55:00|41876.9|41873.3|41868.9|41865.3|41880.4|41876.8|41863.4|41859.8|95
1743584400000|2025-04-02 09:00:00|41868.4|41864.8|41874.4|41870.8|41878.9|41875.3|41859.4|41855.8|103
1743584700000|2025-04-02 09:05:00|41874.9|41871.3|41894.9|41891.3|41897.9|41894.3|41868.9|41865.3|86
1743585000000|2025-04-02 09:10:00|41894.4|41890.8|41885.4|41881.8|41906.4|41902.8|41884.4|41880.8|74
1743585300000|2025-04-02 09:15:00|41884.9|41881.3|41870.9|41867.3|41887.9|41884.3|41865.4|41861.8|59
1743585600000|2025-04-02 09:20:00|41871.4|41867.8|41865.4|41861.8|41877.9|41874.3|41863.9|41860.3|56
1743585900000|2025-04-02 09:25:00|41864.9|41861.3|41860.9|41857.3|41872.9|41869.3|41854.4|41850.8|151
1743586200000|2025-04-02 09:30:00|41860.4|41856.8|41872.4|41868.8|41876.9|41873.3|41857.4|41853.8|92
1743586500000|2025-04-02 09:35:00|41871.9|41868.3|41887.4|41883.8|41899.4|41895.8|41868.9|41865.3|85
1743586800000|2025-04-02 09:40:00|41886.9|41883.3|41887.9|41884.3|41892.4|41888.8|41876.4|41872.8|73
1743587100000|2025-04-02 09:45:00|41887.4|41883.8|41862.9|41859.3|41887.4|41883.8|41860.4|41856.8|100
1743587400000|2025-04-02 09:50:00|41862.4|41858.8|41851.9|41848.3|41864.4|41860.8|41848.4|41844.8|130
1743587700000|2025-04-02 09:55:00|41851.4|41847.8|41848.4|41844.8|41858.4|41854.8|41841.4|41837.8|137
1743588000000|2025-04-02 10:00:00|41849.9|41846.3|41796.9|41793.3|41856.9|41853.3|41758.4|41754.8|1210
1743588300000|2025-04-02 10:05:00|41794.4|41790.8|41815.9|41812.3|41825.4|41821.8|41790.9|41787.3|308
1743588600000|2025-04-02 10:10:00|41816.4|41812.8|41818.9|41815.3|41825.9|41822.3|41794.9|41791.3|143
1743588900000|2025-04-02 10:15:00|41819.4|41815.8|41816.9|41813.3|41841.9|41838.3|41807.9|41804.3|96
1743589200000|2025-04-02 10:20:00|41817.4|41813.8|41799.9|41796.3|41820.4|41816.8|41797.9|41794.3|113
1743589500000|2025-04-02 10:25:00|41800.4|41796.8|41814.4|41810.8|41821.9|41818.3|41776.9|41773.3|556
1743589800000|2025-04-02 10:30:00|41813.9|41810.3|41791.4|41787.8|41825.9|41822.3|41783.4|41779.8|215
1743590100000|2025-04-02 10:35:00|41790.9|41787.3|41781.9|41778.3|41790.9|41787.3|41760.4|41756.8|279
1743590400000|2025-04-02 10:40:00|41782.4|41778.8|41761.4|41757.8|41783.4|41779.8|41748.9|41745.3|183
1743590700000|2025-04-02 10:45:00|41760.9|41757.3|41789.4|41785.8|41791.4|41787.8|41758.4|41754.8|135
1743591000000|2025-04-02 10:50:00|41789.9|41786.3|41791.4|41787.8|41796.4|41792.8|41778.4|41774.8|105
1743591300000|2025-04-02 10:55:00|41790.9|41787.3|41777.4|41773.8|41791.9|41788.3|41768.4|41764.8|92
1743591600000|2025-04-02 11:00:00|41778.4|41774.8|41752.9|41749.3|41779.4|41775.8|41745.4|41741.8|282
1743591900000|2025-04-02 11:05:00|41752.4|41748.8|41780.4|41776.8|41788.4|41784.8|41744.9|41741.3|221
1743592200000|2025-04-02 11:10:00|41779.9|41776.3|41779.4|41775.8|41793.9|41790.3|41777.4|41773.8|93
1743592500000|2025-04-02 11:15:00|41778.9|41775.3|41791.9|41788.3|41794.4|41790.8|41767.4|41763.8|139
1743592800000|2025-04-02 11:20:00|41791.4|41787.8|41779.9|41776.3|41793.9|41790.3|41772.4|41768.8|79
1743593100000|2025-04-02 11:25:00|41779.4|41775.8|41762.9|41759.3|41782.9|41779.3|41758.9|41755.3|167
1743593400000|2025-04-02 11:30:00|41762.4|41758.8|41780.4|41776.8|41787.4|41783.8|41754.9|41751.3|216
1743593700000|2025-04-02 11:35:00|41779.9|41776.3|41752.4|41748.8|41783.9|41780.3|41749.4|41745.8|167
1743594000000|2025-04-02 11:40:00|41751.4|41747.8|41756.9|41753.3|41759.4|41755.8|41741.4|41737.8|219
1743594300000|2025-04-02 11:45:00|41756.4|41752.8|41773.4|41769.8|41782.9|41779.3|41755.4|41751.8|99
1743594600000|2025-04-02 11:50:00|41772.9|41769.3|41768.4|41764.8|41776.4|41772.8|41757.4|41753.8|150
1743594900000|2025-04-02 11:55:00|41767.9|41764.3|41760.4|41756.8|41776.4|41772.8|41750.4|41746.8|249
1743595200000|2025-04-02 12:00:00|41761.4|41757.8|41736.9|41733.3|41764.9|41761.3|41722.4|41718.8|352
1743595500000|2025-04-02 12:05:00|41737.4|41733.8|41694.9|41691.3|41737.4|41733.8|41692.4|41688.8|800
1743595800000|2025-04-02 12:10:00|41694.4|41690.8|41719.4|41715.8|41728.9|41725.3|41686.4|41682.8|525
1743596100000|2025-04-02 12:15:00|41718.9|41715.3|41695.4|41691.8|41747.4|41743.8|41691.9|41688.3|570
1743596400000|2025-04-02 12:20:00|41694.9|41691.3|41666.4|41662.8|41698.4|41694.8|41652.4|41648.8|731
1743596700000|2025-04-02 12:25:00|41667.9|41664.3|41612.4|41608.8|41667.9|41664.3|41610.4|41606.8|671
1743597000000|2025-04-02 12:30:00|41612.9|41609.3|41629.4|41625.8|41645.9|41642.3|41607.4|41603.8|810
1743597300000|2025-04-02 12:35:00|41628.9|41625.3|41648.4|41644.8|41651.4|41647.8|41619.4|41615.8|352
1743597600000|2025-04-02 12:40:00|41648.9|41645.3|41651.4|41647.8|41664.4|41660.8|41632.9|41629.3|350
1743597900000|2025-04-02 12:45:00|41650.9|41647.3|41670.4|41666.8|41682.4|41678.8|41650.9|41647.3|368
1743598200000|2025-04-02 12:50:00|41669.9|41666.3|41670.4|41666.8|41684.4|41680.8|41646.4|41642.8|556
1743598500000|2025-04-02 12:55:00|41669.9|41666.3|41674.4|41670.8|41682.4|41678.8|41661.4|41657.8|263
1743598800000|2025-04-02 13:00:00|41673.9|41670.3|41664.4|41660.8|41675.4|41671.8|41648.4|41644.8|775
1743599100000|2025-04-02 13:05:00|41663.9|41660.3|41678.4|41674.8|41702.9|41699.3|41661.4|41657.8|568
1743599400000|2025-04-02 13:10:00|41677.9|41674.3|41664.4|41660.8|41687.4|41683.8|41656.4|41652.8|406
1743599700000|2025-04-02 13:15:00|41663.9|41660.3|41669.9|41666.3|41676.4|41672.8|41658.4|41654.8|270
1743600000000|2025-04-02 13:20:00|41669.4|41665.8|41646.4|41642.8|41688.4|41684.8|41642.9|41639.3|622
1743600300000|2025-04-02 13:25:00|41645.4|41641.8|41636.4|41632.8|41658.4|41654.8|41616.9|41613.3|1574
1743600600000|2025-04-02 13:30:00|41637.4|41633.8|41763.8|41761.4|41781.8|41779.4|41617.8|41615.4|4596
1743600900000|2025-04-02 13:35:00|41764.8|41762.4|41838.8|41836.4|41840.8|41838.4|41718.8|41716.4|2824
1743601200000|2025-04-02 13:40:00|41838.3|41835.9|41844.8|41842.4|41884.3|41881.9|41807.8|41805.4|2367
1743601500000|2025-04-02 13:45:00|41845.3|41842.9|41851.3|41848.9|41877.8|41875.4|41815.3|41812.9|2195
1743601800000|2025-04-02 13:50:00|41850.8|41848.4|41774.8|41772.4|41870.8|41868.4|41774.8|41772.4|1917
1743602100000|2025-04-02 13:55:00|41772.8|41770.4|41785.8|41783.4|41815.8|41813.4|41760.8|41758.4|1418
1743602400000|2025-04-02 14:00:00|41786.3|41783.9|41907.8|41905.4|41910.8|41908.4|41770.8|41768.4|2536
1743602700000|2025-04-02 14:05:00|41908.3|41905.9|41868.8|41866.4|41917.3|41914.9|41846.8|41844.4|1490
1743603000000|2025-04-02 14:10:00|41868.3|41865.9|41871.3|41868.9|41908.8|41906.4|41813.8|41811.4|1545
1743603300000|2025-04-02 14:15:00|41872.8|41870.4|41949.8|41947.4|41953.8|41951.4|41860.3|41857.9|1494
1743603600000|2025-04-02 14:20:00|41949.3|41946.9|41959.3|41956.9|41960.8|41958.4|41898.8|41896.4|1487
1743603900000|2025-04-02 14:25:00|41958.8|41956.4|41999.3|41996.9|42001.8|41999.4|41921.8|41919.4|1245
1743604200000|2025-04-02 14:30:00|41999.8|41997.4|42019.8|42017.4|42043.8|42041.4|41986.8|41984.4|1821
1743604500000|2025-04-02 14:35:00|42019.3|42016.9|42007.3|42004.9|42020.8|42018.4|41971.8|41969.4|1071
1743604800000|2025-04-02 14:40:00|42006.8|42004.4|41992.8|41990.4|42033.3|42030.9|41968.8|41966.4|804
1743605100000|2025-04-02 14:45:00|41994.8|41992.4|42016.3|42013.9|42017.3|42014.9|41981.3|41978.9|722
1743605400000|2025-04-02 14:50:00|42016.8|42014.4|42023.8|42021.4|42044.8|42042.4|42010.3|42007.9|688
1743605700000|2025-04-02 14:55:00|42023.3|42020.9|42075.8|42073.4|42090.3|42087.9|42017.8|42015.4|1314
1743606000000|2025-04-02 15:00:00|42071.8|42069.4|42077.8|42075.4|42082.3|42079.9|42024.8|42022.4|1478
1743606300000|2025-04-02 15:05:00|42078.3|42075.9|42071.8|42069.4|42080.3|42077.9|42054.8|42052.4|500
1743606600000|2025-04-02 15:10:00|42072.3|42069.9|42028.8|42026.4|42085.3|42082.9|42027.8|42025.4|1187
1743606900000|2025-04-02 15:15:00|42029.3|42026.9|42069.8|42067.4|42070.8|42068.4|42007.8|42005.4|1307
1743607200000|2025-04-02 15:20:00|42069.3|42066.9|42108.8|42106.4|42117.8|42115.4|42063.8|42061.4|1545
1743607500000|2025-04-02 15:25:00|42108.3|42105.9|42151.8|42149.4|42173.8|42171.4|42107.3|42104.9|1699
1743607800000|2025-04-02 15:30:00|42150.8|42148.4|42161.8|42159.4|42169.8|42167.4|42129.8|42127.4|1177
1743608100000|2025-04-02 15:35:00|42161.3|42158.9|42133.3|42130.9|42165.8|42163.4|42123.8|42121.4|1010
1743608400000|2025-04-02 15:40:00|42133.8|42131.4|42065.3|42062.9|42143.3|42140.9|42059.3|42056.9|1139
1743608700000|2025-04-02 15:45:00|42065.8|42063.4|42018.8|42016.4|42077.8|42075.4|42005.8|42003.4|1492
1743609000000|2025-04-02 15:50:00|42019.3|42016.9|42024.8|42022.4|42033.8|42031.4|41978.8|41976.4|1165
1743609300000|2025-04-02 15:55:00|42023.8|42021.4|42045.8|42043.4|42065.3|42062.9|42015.8|42013.4|951
1743609600000|2025-04-02 16:00:00|42046.8|42044.4|42039.8|42037.4|42068.3|42065.9|42030.8|42028.4|594
1743609900000|2025-04-02 16:05:00|42041.8|42039.4|42067.3|42064.9|42071.8|42069.4|42037.8|42035.4|351
1743610200000|2025-04-02 16:10:00|42067.8|42065.4|42126.8|42124.4|42127.8|42125.4|42057.8|42055.4|802
1743610500000|2025-04-02 16:15:00|42125.8|42123.4|42125.8|42123.4|42151.3|42148.9|42102.3|42099.9|645
1743610800000|2025-04-02 16:20:00|42125.3|42122.9|42125.8|42123.4|42142.8|42140.4|42107.8|42105.4|399
1743611100000|2025-04-02 16:25:00|42125.3|42122.9|42142.8|42140.4|42144.3|42141.9|42100.8|42098.4|642
1743611400000|2025-04-02 16:30:00|42143.3|42140.9|42150.8|42148.4|42159.8|42157.4|42125.3|42122.9|660
1743611700000|2025-04-02 16:35:00|42150.3|42147.9|42127.3|42124.9|42151.8|42149.4|42093.8|42091.4|835
1743612000000|2025-04-02 16:40:00|42127.8|42125.4|42170.8|42168.4|42170.8|42168.4|42111.3|42108.9|693
1743612300000|2025-04-02 16:45:00|42170.3|42167.9|42248.8|42246.4|42252.8|42250.4|42151.8|42149.4|1559
1743612600000|2025-04-02 16:50:00|42248.3|42245.9|42266.8|42264.4|42290.8|42288.4|42242.3|42239.9|2380
1743612900000|2025-04-02 16:55:00|42266.3|42263.9|42269.8|42267.4|42287.8|42285.4|42230.8|42228.4|1039
1743613200000|2025-04-02 17:00:00|42269.3|42266.9|42288.8|42286.4|42293.3|42290.9|42263.3|42260.9|840
1743613500000|2025-04-02 17:05:00|42288.3|42285.9|42307.8|42305.4|42323.3|42320.9|42280.3|42277.9|887
1743613800000|2025-04-02 17:10:00|42308.3|42305.9|42347.3|42344.9|42384.8|42382.4|42305.8|42303.4|1358
1743614100000|2025-04-02 17:15:00|42346.8|42344.4|42327.8|42325.4|42350.3|42347.9|42313.8|42311.4|853
1743614400000|2025-04-02 17:20:00|42327.3|42324.9|42325.8|42323.4|42335.8|42333.4|42284.3|42281.9|763
1743614700000|2025-04-02 17:25:00|42325.3|42322.9|42297.8|42295.4|42330.8|42328.4|42295.8|42293.4|579
1743615000000|2025-04-02 17:30:00|42297.3|42294.9|42254.3|42251.9|42301.8|42299.4|42241.8|42239.4|1269
1743615300000|2025-04-02 17:35:00|42254.8|42252.4|42238.8|42236.4|42255.8|42253.4|42214.8|42212.4|919
1743615600000|2025-04-02 17:40:00|42239.3|42236.9|42188.3|42185.9|42255.3|42252.9|42165.8|42163.4|1447
1743615900000|2025-04-02 17:45:00|42188.8|42186.4|42137.8|42135.4|42188.8|42186.4|42112.3|42109.9|1186
1743616200000|2025-04-02 17:50:00|42138.3|42135.9|42131.8|42129.4|42138.3|42135.9|42090.8|42088.4|1610
1743616500000|2025-04-02 17:55:00|42131.3|42128.9|42158.8|42156.4|42162.8|42160.4|42128.8|42126.4|1220
1743616800000|2025-04-02 18:00:00|42156.8|42154.4|42118.8|42116.4|42176.8|42174.4|42115.3|42112.9|1571
1743617100000|2025-04-02 18:05:00|42118.3|42115.9|42087.8|42085.4|42118.8|42116.4|42073.3|42070.9|1042
1743617400000|2025-04-02 18:10:00|42087.3|42084.9|42090.8|42088.4|42105.8|42103.4|42059.8|42057.4|889
1743617700000|2025-04-02 18:15:00|42090.3|42087.9|42058.3|42055.9|42102.8|42100.4|42049.8|42047.4|899
1743618000000|2025-04-02 18:20:00|42058.8|42056.4|42032.3|42029.9|42075.8|42073.4|42016.8|42014.4|1201
1743618300000|2025-04-02 18:25:00|42031.8|42029.4|41956.8|41954.4|42053.8|42051.4|41955.3|41952.9|1095
1743618600000|2025-04-02 18:30:00|41956.3|41953.9|42030.3|42027.9|42032.3|42029.9|41946.8|41944.4|1328
1743618900000|2025-04-02 18:35:00|42030.8|42028.4|42110.8|42108.4|42110.8|42108.4|42014.8|42012.4|852
1743619200000|2025-04-02 18:40:00|42109.8|42107.4|42128.8|42126.4|42154.8|42152.4|42097.8|42095.4|895
1743619500000|2025-04-02 18:45:00|42128.3|42125.9|42125.8|42123.4|42139.8|42137.4|42092.8|42090.4|552
1743619800000|2025-04-02 18:50:00|42126.3|42123.9|42091.3|42088.9|42126.3|42123.9|42068.8|42066.4|699
1743620100000|2025-04-02 18:55:00|42090.8|42088.4|41971.8|41969.4|42090.8|42088.4|41971.3|41968.9|889
1743620400000|2025-04-02 19:00:00|41972.8|41970.4|42085.8|42083.4|42090.3|42087.9|41972.8|41970.4|1082
1743620700000|2025-04-02 19:05:00|42085.3|42082.9|42080.8|42078.4|42103.3|42100.9|42056.8|42054.4|759
1743621000000|2025-04-02 19:10:00|42077.8|42075.4|42049.3|42046.9|42090.3|42087.9|42047.8|42045.4|653
1743621300000|2025-04-02 19:15:00|42048.8|42046.4|42051.3|42048.9|42082.3|42079.9|42022.8|42020.4|792
1743621600000|2025-04-02 19:20:00|42050.8|42048.4|42101.8|42099.4|42116.8|42114.4|42047.8|42045.4|808
1743621900000|2025-04-02 19:25:00|42100.8|42098.4|42131.8|42129.4|42143.3|42140.9|42064.8|42062.4|806
1743622200000|2025-04-02 19:30:00|42131.3|42128.9|42174.8|42172.4|42193.8|42191.4|42097.8|42095.4|1300
1743622500000|2025-04-02 19:35:00|42173.8|42171.4|42171.3|42168.9|42200.3|42197.9|42142.8|42140.4|864
1743622800000|2025-04-02 19:40:00|42170.8|42168.4|42222.3|42219.9|42233.8|42231.4|42162.8|42160.4|1290
1743623100000|2025-04-02 19:45:00|42222.8|42220.4|42266.3|42263.9|42272.8|42270.4|42220.8|42218.4|1078
1743623400000|2025-04-02 19:50:00|42265.3|42262.9|42259.3|42256.9|42289.8|42287.4|42234.8|42232.4|1651
1743623700000|2025-04-02 19:55:00|42259.8|42257.4|42210.8|42208.4|42301.3|42298.9|42209.8|42207.4|3034
1743624000000|2025-04-02 20:00:00|42208.3|42205.9|42218.5|42213.7|42236.5|42231.7|42193.5|42188.7|1184
1743624300000|2025-04-02 20:05:00|42216.5|42211.7|42182.5|42177.7|42236.5|42231.7|42150.5|42145.7|1599
1743624600000|2025-04-02 20:10:00|42183.5|42178.7|42457.5|42452.7|42530.5|42525.7|42092.5|42087.7|5913
1743624900000|2025-04-02 20:15:00|42451.5|42446.7|42458.5|42453.7|42563.5|42558.7|42383.5|42378.7|3030
1743625200000|2025-04-02 20:20:00|42462.5|42457.7|42417.5|42412.7|42469.5|42464.7|42321.5|42316.7|1828
1743625500000|2025-04-02 20:25:00|42419.5|42414.7|41783.5|41778.7|42443.5|42438.7|41705.5|41700.7|7739
1743625800000|2025-04-02 20:30:00|41792.5|41787.7|41834.5|41829.7|42027.5|42022.7|41663.5|41658.7|2453
1743626100000|2025-04-02 20:35:00|41832.5|41827.7|41753.5|41748.7|41890.5|41885.7|41613.5|41608.7|1222
1743626400000|2025-04-02 20:40:00|41742.5|41737.7|41759.5|41754.7|41787.5|41782.7|41627.5|41622.7|998
1743626700000|2025-04-02 20:45:00|41757.5|41752.7|41819.5|41814.7|41870.5|41865.7|41700.5|41695.7|1159
1743627000000|2025-04-02 20:50:00|41818.5|41813.7|41712.5|41707.7|41818.5|41813.7|41703.5|41698.7|623
1743627300000|2025-04-02 20:55:00|41709.5|41704.7|41746.1|41736.3|41810.5|41805.7|41700.5|41695.7|437
1743627600000|2025-04-02 21:00:00|41754.1|41744.3|41745.8|41736|41754.1|41744.3|41709.2|41699.4|1
1743627900000|2025-04-02 21:05:00|41746|41736.2|41688.6|41678.8|41746|41736.2|41688.6|41678.8|0
1743628200000|2025-04-02 21:10:00|41687.5|41677.7|41605.5|41595.7|41688.4|41678.6|41573.1|41563.3|0
1743628500000|2025-04-02 21:15:00|41601.3|41591.5|41683.1|41673.3|41700.7|41690.9|41600.7|41590.9|0
1743628800000|2025-04-02 21:20:00|41679.7|41669.9|41690.6|41680.8|41700.1|41690.3|41657.5|41647.7|0
1743629100000|2025-04-02 21:25:00|41690.3|41680.5|41629.1|41619.3|41693.5|41683.7|41616.8|41607|0
1743629400000|2025-04-02 21:30:00|41634.6|41624.8|41650.7|41640.9|41668|41658.2|41606|41596.2|0
1743629700000|2025-04-02 21:35:00|41650.9|41641.1|41635.2|41625.4|41656.1|41646.3|41621.8|41612|0
1743630000000|2025-04-02 21:40:00|41635.4|41625.6|41637.5|41627.7|41670.3|41660.5|41619.9|41610.1|0
1743630300000|2025-04-02 21:45:00|41636.7|41626.9|41577.9|41568.1|41640.3|41630.5|41554|41544.2|0
1743630600000|2025-04-02 21:50:00|41580.6|41570.8|41623.4|41613.6|41642.2|41632.4|41578.5|41568.7|0
1743630900000|2025-04-02 21:55:00|41623.2|41613.4|41499.6|41489.8|41623.2|41613.4|41467.3|41457.5|0
1743631200000|2025-04-02 22:00:00|41499.4|41489.6|41437.7|41432.9|41563.7|41558.9|41420.2|41415.4|784
1743631500000|2025-04-02 22:05:00|41437.2|41432.4|41287.2|41282.4|41448.2|41443.4|41256.7|41251.9|738
1743631800000|2025-04-02 22:10:00|41292.2|41287.4|41309.2|41304.4|41328.2|41323.4|41247.2|41242.4|617
1743632100000|2025-04-02 22:15:00|41309.7|41304.9|41187.7|41182.9|41325.2|41320.4|41187.7|41182.9|609
1743632400000|2025-04-02 22:20:00|41187.2|41182.4|41181.7|41176.9|41193.2|41188.4|41038.7|41033.9|841
1743632700000|2025-04-02 22:25:00|41182.2|41177.4|41225.2|41220.4|41227.2|41222.4|41139.7|41134.9|477
1743633000000|2025-04-02 22:30:00|41227.2|41222.4|41239.2|41234.4|41268.2|41263.4|41225.2|41220.4|237
1743633300000|2025-04-02 22:35:00|41248.2|41243.4|41195.2|41190.4|41321.7|41316.9|41194.7|41189.9|313
1743633600000|2025-04-02 22:40:00|41198.7|41193.9|41213.7|41208.9|41245.2|41240.4|41192.7|41187.9|183
1743633900000|2025-04-02 22:45:00|41213.2|41208.4|41294.7|41289.9|41301.7|41296.9|41201.7|41196.9|217
1743634200000|2025-04-02 22:50:00|41286.2|41281.4|41292.7|41287.9|41323.7|41318.9|41286.2|41281.4|187
1743634500000|2025-04-02 22:55:00|41289.7|41284.9|41294.2|41289.4|41340.2|41335.4|41280.2|41275.4|121
1743634800000|2025-04-02 23:00:00|41293.7|41288.9|41206.7|41201.9|41293.7|41288.9|41182.2|41177.4|213
1743635100000|2025-04-02 23:05:00|41204.7|41199.9|41223.7|41218.9|41234.2|41229.4|41168.7|41163.9|304
1743635400000|2025-04-02 23:10:00|41223.2|41218.4|41272.2|41267.4|41276.7|41271.9|41207.2|41202.4|88
1743635700000|2025-04-02 23:15:00|41270.7|41265.9|41206.2|41201.4|41270.7|41265.9|41202.7|41197.9|124
1743636000000|2025-04-02 23:20:00|41206.7|41201.9|41222.7|41217.9|41237.7|41232.9|41199.2|41194.4|87
1743636300000|2025-04-02 23:25:00|41222.2|41217.4|41214.2|41209.4|41224.7|41219.9|41187.2|41182.4|259
1743636600000|2025-04-02 23:30:00|41214.7|41209.9|41188.2|41183.4|41220.2|41215.4|41175.2|41170.4|188
1743636900000|2025-04-02 23:35:00|41188.7|41183.9|41206.2|41201.4|41225.2|41220.4|41183.2|41178.4|145
1743637200000|2025-04-02 23:40:00|41205.7|41200.9|41152.2|41147.4|41205.7|41200.9|41151.7|41146.9|224
1743637500000|2025-04-02 23:45:00|41153.7|41148.9|41201.7|41196.9|41218.7|41213.9|41134.2|41129.4|517
1743637800000|2025-04-02 23:50:00|41201.2|41196.4|41176.7|41171.9|41217.2|41212.4|41159.7|41154.9|224
1743638100000|2025-04-02 23:55:00|41176.2|41171.4|41214.7|41209.9|41228.7|41223.9|41165.7|41160.9|196
1743638400000|2025-04-03 00:00:00|41213.7|41208.9|41244.7|41239.9|41250.7|41245.9|41212.2|41207.4|317
1743638700000|2025-04-03 00:05:00|41244.2|41239.4|41241.7|41236.9|41276.7|41271.9|41227.2|41222.4|302
1743639000000|2025-04-03 00:10:00|41241.2|41236.4|41259.7|41254.9|41273.7|41268.9|41216.7|41211.9|312
1743639300000|2025-04-03 00:15:00|41260.2|41255.4|41344.2|41339.4|41359.7|41354.9|41255.7|41250.9|421
1743639600000|2025-04-03 00:20:00|41344.7|41339.9|41375.2|41370.4|41393.7|41388.9|41335.7|41330.9|495
1743639900000|2025-04-03 00:25:00|41374.2|41369.4|41374.7|41369.9|41398.7|41393.9|41338.7|41333.9|395
1743640200000|2025-04-03 00:30:00|41375.2|41370.4|41399.2|41394.4|41417.2|41412.4|41350.7|41345.9|361
1743640500000|2025-04-03 00:35:00|41398.7|41393.9|41424.7|41419.9|41442.2|41437.4|41393.7|41388.9|322
1743640800000|2025-04-03 00:40:00|41425.2|41420.4|41383.7|41378.9|41425.2|41420.4|41379.7|41374.9|287
1743641100000|2025-04-03 00:45:00|41384.2|41379.4|41373.7|41368.9|41399.7|41394.9|41347.2|41342.4|339
1743641400000|2025-04-03 00:50:00|41373.2|41368.4|41318.7|41313.9|41377.2|41372.4|41310.7|41305.9|347
1743641700000|2025-04-03 00:55:00|41319.2|41314.4|41284.7|41279.9|41319.7|41314.9|41274.2|41269.4|234
1743642000000|2025-04-03 01:00:00|41285.2|41280.4|41315.7|41310.9|41334.7|41329.9|41283.7|41278.9|320
1743642300000|2025-04-03 01:05:00|41315.2|41310.4|41335.7|41330.9|41349.2|41344.4|41287.7|41282.9|175
1743642600000|2025-04-03 01:10:00|41335.2|41330.4|41349.7|41344.9|41363.2|41358.4|41329.7|41324.9|184
1743642900000|2025-04-03 01:15:00|41349.2|41344.4|41337.7|41332.9|41360.7|41355.9|41315.2|41310.4|229
1743643200000|2025-04-03 01:20:00|41334.7|41329.9|41404.7|41399.9|41413.7|41408.9|41332.7|41327.9|317
1743643500000|2025-04-03 01:25:00|41404.2|41399.4|41411.2|41406.4|41415.2|41410.4|41387.2|41382.4|212
1743643800000|2025-04-03 01:30:00|41410.7|41405.9|41382.7|41377.9|41418.2|41413.4|41361.2|41356.4|239
1743644100000|2025-04-03 01:35:00|41382.2|41377.4|41389.2|41384.4|41399.2|41394.4|41370.2|41365.4|197
1743644400000|2025-04-03 01:40:00|41389.7|41384.9|41396.7|41391.9|41398.2|41393.4|41361.2|41356.4|161
1743644700000|2025-04-03 01:45:00|41397.2|41392.4|41441.7|41436.9|41442.2|41437.4|41390.7|41385.9|278
1743645000000|2025-04-03 01:50:00|41442.2|41437.4|41433.2|41428.4|41475.7|41470.9|41430.7|41425.9|271
1743645300000|2025-04-03 01:55:00|41433.7|41428.9|41395.7|41390.9|41436.2|41431.4|41387.2|41382.4|215
1743645600000|2025-04-03 02:00:00|41396.2|41391.4|41415.2|41410.4|41437.2|41432.4|41387.7|41382.9|193
1743645900000|2025-04-03 02:05:00|41415.7|41410.9|41406.2|41401.4|41429.7|41424.9|41386.7|41381.9|209
1743646200000|2025-04-03 02:10:00|41405.7|41400.9|41419.7|41414.9|41431.7|41426.9|41402.2|41397.4|128
1743646500000|2025-04-03 02:15:00|41420.2|41415.4|41374.7|41369.9|41436.2|41431.4|41363.2|41358.4|228
1743646800000|2025-04-03 02:20:00|41375.2|41370.4|41412.7|41407.9|41416.2|41411.4|41366.7|41361.9|112
1743647100000|2025-04-03 02:25:00|41412.2|41407.4|41430.2|41425.4|41434.7|41429.9|41407.7|41402.9|81
1743647400000|2025-04-03 02:30:00|41430.7|41425.9|41401.2|41396.4|41433.7|41428.9|41400.2|41395.4|91
1743647700000|2025-04-03 02:35:00|41400.7|41395.9|41403.2|41398.4|41410.7|41405.9|41394.2|41389.4|93
1743648000000|2025-04-03 02:40:00|41404.2|41399.4|41399.7|41394.9|41412.2|41407.4|41381.7|41376.9|165
1743648300000|2025-04-03 02:45:00|41400.2|41395.4|41430.2|41425.4|41439.7|41434.9|41387.7|41382.9|212
1743648600000|2025-04-03 02:50:00|41429.7|41424.9|41416.2|41411.4|41430.2|41425.4|41398.7|41393.9|75
1743648900000|2025-04-03 02:55:00|41416.7|41411.9|41433.7|41428.9|41441.7|41436.9|41411.7|41406.9|96
1743649200000|2025-04-03 03:00:00|41434.2|41429.4|41418.2|41413.4|41437.2|41432.4|41418.2|41413.4|59
1743649500000|2025-04-03 03:05:00|41417.7|41412.9|41390.7|41385.9|41424.7|41419.9|41386.7|41381.9|132
1743649800000|2025-04-03 03:10:00|41391.2|41386.4|41356.7|41351.9|41394.7|41389.9|41345.2|41340.4|160
1743650100000|2025-04-03 03:15:00|41356.2|41351.4|41372.7|41367.9|41380.2|41375.4|41346.7|41341.9|98
1743650400000|2025-04-03 03:20:00|41373.2|41368.4|41376.7|41371.9|41381.2|41376.4|41367.7|41362.9|51
1743650700000|2025-04-03 03:25:00|41376.2|41371.4|41366.7|41361.9|41379.2|41374.4|41362.7|41357.9|54
1743651000000|2025-04-03 03:30:00|41367.2|41362.4|41381.2|41376.4|41401.2|41396.4|41363.7|41358.9|102
1743651300000|2025-04-03 03:35:00|41380.7|41375.9|41371.7|41366.9|41390.7|41385.9|41370.7|41365.9|77
1743651600000|2025-04-03 03:40:00|41372.2|41367.4|41343.7|41338.9|41376.2|41371.4|41336.2|41331.4|101
1743651900000|2025-04-03 03:45:00|41344.2|41339.4|41352.7|41347.9|41358.2|41353.4|41337.7|41332.9|67
1743652200000|2025-04-03 03:50:00|41353.2|41348.4|41356.7|41351.9|41361.2|41356.4|41336.2|41331.4|85
1743652500000|2025-04-03 03:55:00|41357.2|41352.4|41375.7|41370.9|41375.7|41370.9|41348.7|41343.9|58
1743652800000|2025-04-03 04:00:00|41376.2|41371.4|41407.2|41402.4|41418.2|41413.4|41368.2|41363.4|140
1743653100000|2025-04-03 04:05:00|41406.7|41401.9|41413.7|41408.9|41418.2|41413.4|41402.2|41397.4|68
1743653400000|2025-04-03 04:10:00|41414.2|41409.4|41409.2|41404.4|41428.7|41423.9|41406.7|41401.9|144
1743653700000|2025-04-03 04:15:00|41409.7|41404.9|41398.7|41393.9|41416.2|41411.4|41394.7|41389.9|114
1743654000000|2025-04-03 04:20:00|41399.2|41394.4|41397.2|41392.4|41409.7|41404.9|41395.7|41390.9|77
1743654300000|2025-04-03 04:25:00|41396.7|41391.9|41356.7|41351.9|41398.2|41393.4|41356.2|41351.4|175
1743654600000|2025-04-03 04:30:00|41357.2|41352.4|41381.7|41376.9|41383.7|41378.9|41344.2|41339.4|224
1743654900000|2025-04-03 04:35:00|41382.2|41377.4|41385.7|41380.9|41393.2|41388.4|41375.2|41370.4|65
1743655200000|2025-04-03 04:40:00|41386.2|41381.4|41377.7|41372.9|41393.2|41388.4|41376.7|41371.9|80
1743655500000|2025-04-03 04:45:00|41378.2|41373.4|41368.2|41363.4|41383.7|41378.9|41358.7|41353.9|86
1743655800000|2025-04-03 04:50:00|41368.7|41363.9|41374.2|41369.4|41388.2|41383.4|41368.2|41363.4|143
1743656100000|2025-04-03 04:55:00|41374.7|41369.9|41368.2|41363.4|41375.7|41370.9|41363.2|41358.4|62
1743656400000|2025-04-03 05:00:00|41368.7|41363.9|41385.7|41380.9|41394.2|41389.4|41367.2|41362.4|95
1743656700000|2025-04-03 05:05:00|41385.2|41380.4|41384.7|41379.9|41399.2|41394.4|41374.7|41369.9|109
1743657000000|2025-04-03 05:10:00|41385.2|41380.4|41383.2|41378.4|41392.2|41387.4|41373.7|41368.9|99
1743657300000|2025-04-03 05:15:00|41382.7|41377.9|41346.2|41341.4|41383.2|41378.4|41344.2|41339.4|164
1743657600000|2025-04-03 05:20:00|41345.7|41340.9|41318.2|41313.4|41350.7|41345.9|41317.2|41312.4|231
1743657900000|2025-04-03 05:25:00|41317.7|41312.9|41316.2|41311.4|41340.2|41335.4|41301.7|41296.9|214
1743658200000|2025-04-03 05:30:00|41316.7|41311.9|41281.7|41276.9|41323.7|41318.9|41265.2|41260.4|395
1743658500000|2025-04-03 05:35:00|41281.2|41276.4|41285.7|41280.9|41289.2|41284.4|41262.2|41257.4|160
1743658800000|2025-04-03 05:40:00|41285.2|41280.4|41308.7|41303.9|41312.2|41307.4|41283.7|41278.9|263
1743659100000|2025-04-03 05:45:00|41308.2|41303.4|41304.7|41299.9|41336.7|41331.9|41286.7|41281.9|217
1743659400000|2025-04-03 05:50:00|41305.2|41300.4|41282.7|41277.9|41325.2|41320.4|41281.7|41276.9|186
1743659700000|2025-04-03 05:55:00|41282.2|41277.4|41255.7|41250.9|41286.2|41281.4|41249.2|41244.4|298
1743660000000|2025-04-03 06:00:00|41255.1|41251.5|41256.6|41253|41265.6|41262|41230.6|41227|651
1743660300000|2025-04-03 06:05:00|41257.1|41253.5|41277.1|41273.5|41295.1|41291.5|41248.6|41245|349
1743660600000|2025-04-03 06:10:00|41277.6|41274|41275.1|41271.5|41284.1|41280.5|41250.6|41247|230
1743660900000|2025-04-03 06:15:00|41276.1|41272.5|41264.6|41261|41279.6|41276|41250.1|41246.5|247
1743661200000|2025-04-03 06:20:00|41264.1|41260.5|41302.1|41298.5|41330.6|41327|41249.1|41245.5|447
1743661500000|2025-04-03 06:25:00|41301.6|41298|41312.1|41308.5|41312.6|41309|41284.1|41280.5|197
1743661800000|2025-04-03 06:30:00|41311.6|41308|41328.1|41324.5|41335.6|41332|41303.6|41300|300
1743662100000|2025-04-03 06:35:00|41327.6|41324|41292.6|41289|41332.6|41329|41286.1|41282.5|339
1743662400000|2025-04-03 06:40:00|41292.1|41288.5|41282.1|41278.5|41311.6|41308|41268.1|41264.5|298
1743662700000|2025-04-03 06:45:00|41281.6|41278|41281.6|41278|41285.1|41281.5|41234.6|41231|344
1743663000000|2025-04-03 06:50:00|41282.1|41278.5|41272.1|41268.5|41292.1|41288.5|41260.1|41256.5|194
1743663300000|2025-04-03 06:55:00|41271.6|41268|41159.1|41155.5|41272.6|41269|41158.1|41154.5|506
1743663600000|2025-04-03 07:00:00|41161.1|41157.5|41205.6|41202|41213.1|41209.5|41129.1|41125.5|920
1743663900000|2025-04-03 07:05:00|41206.1|41202.5|41224.6|41221|41249.6|41246|41189.1|41185.5|432
1743664200000|2025-04-03 07:10:00|41224.1|41220.5|41142.1|41138.5|41224.1|41220.5|41137.6|41134|531
1743664500000|2025-04-03 07:15:00|41141.6|41138|41156.6|41153|41180.6|41177|41131.6|41128|253
1743664800000|2025-04-03 07:20:00|41156.1|41152.5|41211.1|41207.5|41226.1|41222.5|41139.1|41135.5|421
1743665100000|2025-04-03 07:25:00|41210.6|41207|41215.6|41212|41239.1|41235.5|41192.6|41189|460
1743665400000|2025-04-03 07:30:00|41215.1|41211.5|41163.1|41159.5|41229.6|41226|41159.1|41155.5|388
1743665700000|2025-04-03 07:35:00|41162.1|41158.5|41115.6|41112|41178.6|41175|41112.6|41109|322
1743666000000|2025-04-03 07:40:00|41120.1|41116.5|41176.6|41173|41176.6|41173|41104.6|41101|254
1743666300000|2025-04-03 07:45:00|41177.1|41173.5|41157.1|41153.5|41196.6|41193|41156.1|41152.5|277
1743666600000|2025-04-03 07:50:00|41156.6|41153|41177.1|41173.5|41180.1|41176.5|41140.6|41137|290
1743666900000|2025-04-03 07:55:00|41177.6|41174|41214.1|41210.5|41223.6|41220|41177.6|41174|169
1743667200000|2025-04-03 08:00:00|41208.6|41205|41199.1|41195.5|41212.6|41209|41162.1|41158.5|491
1743667500000|2025-04-03 08:05:00|41198.6|41195|41200.6|41197|41213.6|41210|41177.1|41173.5|220
1743667800000|2025-04-03 08:10:00|41200.1|41196.5|41195.1|41191.5|41216.1|41212.5|41180.6|41177|200
1743668100000|2025-04-03 08:15:00|41194.6|41191|41221.1|41217.5|41236.1|41232.5|41188.1|41184.5|443
1743668400000|2025-04-03 08:20:00|41218.6|41215|41216.1|41212.5|41229.1|41225.5|41191.1|41187.5|249
1743668700000|2025-04-03 08:25:00|41215.6|41212|41224.6|41221|41243.6|41240|41211.6|41208|184
1743669000000|2025-04-03 08:30:00|41224.1|41220.5|41209.1|41205.5|41249.6|41246|41209.1|41205.5|240
1743669300000|2025-04-03 08:35:00|41209.6|41206|41229.1|41225.5|41249.1|41245.5|41208.6|41205|209
1743669600000|2025-04-03 08:40:00|41229.6|41226|41210.6|41207|41231.6|41228|41200.6|41197|247
1743669900000|2025-04-03 08:45:00|41211.1|41207.5|41196.6|41193|41215.1|41211.5|41183.6|41180|250
1743670200000|2025-04-03 08:50:00|41197.1|41193.5|41200.1|41196.5|41208.6|41205|41188.6|41185|212
1743670500000|2025-04-03 08:55:00|41200.6|41197|41229.1|41225.5|41234.1|41230.5|41183.1|41179.5|310
1743670800000|2025-04-03 09:00:00|41228.6|41225|41231.1|41227.5|41253.6|41250|41226.6|41223|256
1743671100000|2025-04-03 09:05:00|41230.6|41227|41183.1|41179.5|41237.6|41234|41182.1|41178.5|273
1743671400000|2025-04-03 09:10:00|41182.6|41179|41139.6|41136|41182.6|41179|41139.1|41135.5|322
1743671700000|2025-04-03 09:15:00|41139.1|41135.5|41149.6|41146|41166.1|41162.5|41127.1|41123.5|275
1743672000000|2025-04-03 09:20:00|41148.6|41145|41160.1|41156.5|41177.6|41174|41133.6|41130|227
1743672300000|2025-04-03 09:25:00|41160.6|41157|41155.1|41151.5|41166.6|41163|41147.6|41144|195
1743672600000|2025-04-03 09:30:00|41155.6|41152|41157.6|41154|41170.6|41167|41151.1|41147.5|171
1743672900000|2025-04-03 09:35:00|41159.6|41156|41196.6|41193|41198.1|41194.5|41154.1|41150.5|199
1743673200000|2025-04-03 09:40:00|41197.1|41193.5|41182.1|41178.5|41198.6|41195|41168.6|41165|103
1743673500000|2025-04-03 09:45:00|41182.6|41179|41137.1|41133.5|41183.6|41180|41116.6|41113|295
1743673800000|2025-04-03 09:50:00|41137.6|41134|41129.6|41126|41142.1|41138.5|41123.1|41119.5|178
1743674100000|2025-04-03 09:55:00|41129.1|41125.5|41123.6|41120|41138.6|41135|41119.1|41115.5|160
1743674400000|2025-04-03 10:00:00|41123.1|41119.5|41111.6|41108|41138.1|41134.5|41103.1|41099.5|210
1743674700000|2025-04-03 10:05:00|41112.1|41108.5|41120.6|41117|41121.1|41117.5|41071.6|41068|364
1743675000000|2025-04-03 10:10:00|41119.1|41115.5|41051.1|41047.5|41131.1|41127.5|41050.6|41047|521
1743675300000|2025-04-03 10:15:00|41050.6|41047|41066.1|41062.5|41083.6|41080|41046.1|41042.5|317
1743675600000|2025-04-03 10:20:00|41066.6|41063|41045.1|41041.5|41074.1|41070.5|41010.1|41006.5|618
1743675900000|2025-04-03 10:25:00|41046.1|41042.5|41027.1|41023.5|41055.1|41051.5|41016.6|41013|261
1743676200000|2025-04-03 10:30:00|41026.6|41023|41036.6|41033|41059.6|41056|41024.1|41020.5|268
1743676500000|2025-04-03 10:35:00|41037.1|41033.5|41022.6|41019|41042.6|41039|41011.1|41007.5|243
1743676800000|2025-04-03 10:40:00|41023.1|41019.5|41034.6|41031|41041.6|41038|40976.6|40973|475
1743677100000|2025-04-03 10:45:00|41035.1|41031.5|40966.1|40962.5|41046.6|41043|40965.6|40962|405
1743677400000|2025-04-03 10:50:00|40965.6|40962|41010.1|41006.5|41010.1|41006.5|40932.6|40929|862
1743677700000|2025-04-03 10:55:00|41010.6|41007|41021.6|41018|41026.1|41022.5|41002.1|40998.5|382
1743678000000|2025-04-03 11:00:00|41020.6|41017|41026.6|41023|41031.1|41027.5|41004.6|41001|462
1743678300000|2025-04-03 11:05:00|41027.1|41023.5|41054.1|41050.5|41081.6|41078|41026.6|41023|485
1743678600000|2025-04-03 11:10:00|41054.6|41051|41063.6|41060|41078.1|41074.5|41028.1|41024.5|369
1743678900000|2025-04-03 11:15:00|41063.1|41059.5|41020.6|41017|41075.6|41072|41018.1|41014.5|413
1743679200000|2025-04-03 11:20:00|41018.6|41015|41010.1|41006.5|41026.1|41022.5|41003.6|41000|230
1743679500000|2025-04-03 11:25:00|41009.6|41006|41000.1|40996.5|41011.1|41007.5|40963.6|40960|462
1743679800000|2025-04-03 11:30:00|40999.6|40996|40961.6|40958|41000.1|40996.5|40946.6|40943|321
1743680100000|2025-04-03 11:35:00|40961.1|40957.5|41036.6|41033|41048.1|41044.5|40961.1|40957.5|564
1743680400000|2025-04-03 11:40:00|41035.1|41031.5|41024.6|41021|41039.6|41036|41008.6|41005|348
1743680700000|2025-04-03 11:45:00|41025.1|41021.5|41023.1|41019.5|41039.1|41035.5|41012.1|41008.5|218
1743681000000|2025-04-03 11:50:00|41023.6|41020|41025.6|41022|41036.6|41033|40998.6|40995|299
1743681300000|2025-04-03 11:55:00|41023.6|41020|41016.6|41013|41048.1|41044.5|41009.6|41006|275
1743681600000|2025-04-03 12:00:00|41014.1|41010.5|41015.6|41012|41024.1|41020.5|40977.6|40974|612
1743681900000|2025-04-03 12:05:00|41014.6|41011|41062.1|41058.5|41063.6|41060|41006.6|41003|425
1743682200000|2025-04-03 12:10:00|41061.6|41058|41084.6|41081|41108.1|41104.5|41053.1|41049.5|658
1743682500000|2025-04-03 12:15:00|41084.1|41080.5|41055.1|41051.5|41084.1|41080.5|41046.1|41042.5|391
1743682800000|2025-04-03 12:20:00|41054.6|41051|41045.1|41041.5|41069.1|41065.5|41038.1|41034.5|329
1743683100000|2025-04-03 12:25:00|41045.6|41042|41039.6|41036|41059.6|41056|41035.6|41032|273
1743683400000|2025-04-03 12:30:00|41039.1|41035.5|41004.1|41000.5|41052.1|41048.5|41001.6|40998|375
1743683700000|2025-04-03 12:35:00|41003.6|41000|40999.6|40996|41022.6|41019|40981.6|40978|631
1743684000000|2025-04-03 12:40:00|40998.6|40995|40985.6|40982|41021.1|41017.5|40971.1|40967.5|485
1743684300000|2025-04-03 12:45:00|40985.1|40981.5|40950.1|40946.5|40986.1|40982.5|40931.1|40927.5|920
1743684600000|2025-04-03 12:50:00|40949.6|40946|40983.6|40980|40998.6|40995|40941.1|40937.5|798
1743684900000|2025-04-03 12:55:00|40983.1|40979.5|40942.6|40939|40996.1|40992.5|40934.1|40930.5|706
1743685200000|2025-04-03 13:00:00|40941.1|40937.5|40923.6|40920|40962.6|40959|40897.1|40893.5|988
1743685500000|2025-04-03 13:05:00|40924.6|40921|40967.6|40964|40970.6|40967|40903.1|40899.5|867
1743685800000|2025-04-03 13:10:00|40967.1|40963.5|40968.6|40965|41011.6|41008|40964.1|40960.5|721
1743686100000|2025-04-03 13:15:00|40969.1|40965.5|40972.6|40969|40989.1|40985.5|40944.6|40941|664
1743686400000|2025-04-03 13:20:00|40972.1|40968.5|40952.6|40949|40974.6|40971|40937.6|40934|639
1743686700000|2025-04-03 13:25:00|40948.6|40945|41089.6|41086|41093.1|41089.5|40947.6|40944|1810
1743687000000|2025-04-03 13:30:00|41087.6|41084|41099|41096.6|41156|41153.6|40994.5|40992.1|6886
1743687300000|2025-04-03 13:35:00|41098|41095.6|41113|41110.6|41123.5|41121.1|41029|41026.6|2975
1743687600000|2025-04-03 13:40:00|41114|41111.6|41048.5|41046.1|41139|41136.6|41034|41031.6|2732
1743687900000|2025-04-03 13:45:00|41049|41046.6|40929|40926.6|41052|41049.6|40920|40917.6|2790
1743688200000|2025-04-03 13:50:00|40930|40927.6|40886.5|40884.1|41026.5|41024.1|40874.5|40872.1|2839
1743688500000|2025-04-03 13:55:00|40886|40883.6|40848|40845.6|40924|40921.6|40796|40793.6|2897
1743688800000|2025-04-03 14:00:00|40838.5|40836.1|40742|40739.6|40863|40860.6|40733.5|40731.1|3113
1743689100000|2025-04-03 14:05:00|40742.5|40740.1|40697|40694.6|40788|40785.6|40668|40665.6|3119
1743689400000|2025-04-03 14:10:00|40696.5|40694.1|40663.5|40661.1|40710.5|40708.1|40628|40625.6|2508
1743689700000|2025-04-03 14:15:00|40665|40662.6|40647.5|40645.1|40718.5|40716.1|40637.5|40635.1|2636
1743690000000|2025-04-03 14:20:00|40639|40636.6|40655|40652.6|40662.5|40660.1|40600.5|40598.1|2557
1743690300000|2025-04-03 14:25:00|40652.5|40650.1|40704.5|40702.1|40733.5|40731.1|40646|40643.6|3445
1743690600000|2025-04-03 14:30:00|40703|40700.6|40702.5|40700.1|40765.5|40763.1|40693.5|40691.1|2150
1743690900000|2025-04-03 14:35:00|40701.5|40699.1|40691.5|40689.1|40744.5|40742.1|40688|40685.6|2357
1743691200000|2025-04-03 14:40:00|40688.5|40686.1|40706.5|40704.1|40732.5|40730.1|40641.5|40639.1|2193
1743691500000|2025-04-03 14:45:00|40703.5|40701.1|40680.5|40678.1|40707|40704.6|40639|40636.6|1687
1743691800000|2025-04-03 14:50:00|40680|40677.6|40650.5|40648.1|40686.5|40684.1|40616|40613.6|1628
1743692100000|2025-04-03 14:55:00|40649.5|40647.1|40620.5|40618.1|40672.5|40670.1|40618.5|40616.1|1327
1743692400000|2025-04-03 15:00:00|40619.5|40617.1|40650.5|40648.1|40654|40651.6|40601.5|40599.1|1519
1743692700000|2025-04-03 15:05:00|40650|40647.6|40628.5|40626.1|40654|40651.6|40593.5|40591.1|1101
1743693000000|2025-04-03 15:10:00|40629|40626.6|40731.5|40729.1|40774.5|40772.1|40624.5|40622.1|1653
1743693300000|2025-04-03 15:15:00|40732|40729.6|40779.5|40777.1|40794.5|40792.1|40729.5|40727.1|1381
1743693600000|2025-04-03 15:20:00|40780|40777.6|40785.5|40783.1|40794|40791.6|40717.5|40715.1|1658
1743693900000|2025-04-03 15:25:00|40786.5|40784.1|40762.5|40760.1|40824.5|40822.1|40757.5|40755.1|1507
1743694200000|2025-04-03 15:30:00|40761.5|40759.1|40807.5|40805.1|40824|40821.6|40740.5|40738.1|1614
1743694500000|2025-04-03 15:35:00|40808|40805.6|40858|40855.6|40864.5|40862.1|40755.5|40753.1|1787
1743694800000|2025-04-03 15:40:00|40857.5|40855.1|40881|40878.6|40908|40905.6|40852.5|40850.1|2137
1743695100000|2025-04-03 15:45:00|40882|40879.6|40839|40836.6|40896.5|40894.1|40809.5|40807.1|1213
1743695400000|2025-04-03 15:50:00|40838.5|40836.1|40853.5|40851.1|40857.5|40855.1|40776.5|40774.1|864
1743695700000|2025-04-03 15:55:00|40853|40850.6|40881|40878.6|40929.5|40927.1|40841|40838.6|1067
1743696000000|2025-04-03 16:00:00|40878.5|40876.1|40906.5|40904.1|40967|40964.6|40871|40868.6|1903
1743696300000|2025-04-03 16:05:00|40910.5|40908.1|40902.5|40900.1|40958.5|40956.1|40895|40892.6|954
1743696600000|2025-04-03 16:10:00|40903.5|40901.1|40990.5|40988.1|41001|40998.6|40890.5|40888.1|1858
1743696900000|2025-04-03 16:15:00|40990|40987.6|41022|41019.6|41029.5|41027.1|40970.5|40968.1|1429
1743697200000|2025-04-03 16:20:00|41021.5|41019.1|41044.5|41042.1|41052.5|41050.1|40988.5|40986.1|1238
1743697500000|2025-04-03 16:25:00|41045|41042.6|41090|41087.6|41090.5|41088.1|40987.5|40985.1|1255
1743697800000|2025-04-03 16:30:00|41090.5|41088.1|40987.5|40985.1|41119|41116.6|40985|40982.6|1568
1743698100000|2025-04-03 16:35:00|40988|40985.6|40993.5|40991.1|41009.5|41007.1|40964.5|40962.1|1092
1743698400000|2025-04-03 16:40:00|40993|40990.6|41013.5|41011.1|41103.5|41101.1|40992.5|40990.1|1309
1743698700000|2025-04-03 16:45:00|41014|41011.6|41027|41024.6|41030|41027.6|40982.5|40980.1|949
1743699000000|2025-04-03 16:50:00|41025.5|41023.1|40903|40900.6|41028.5|41026.1|40893.5|40891.1|1788
1743699300000|2025-04-03 16:55:00|40903.5|40901.1|40921.5|40919.1|40936|40933.6|40883.5|40881.1|945
1743699600000|2025-04-03 17:00:00|40927.5|40925.1|40924.5|40922.1|40962|40959.6|40904.5|40902.1|961
1743699900000|2025-04-03 17:05:00|40925|40922.6|40912.5|40910.1|40984|40981.6|40912|40909.6|824
1743700200000|2025-04-03 17:10:00|40913|40910.6|40927.5|40925.1|40953|40950.6|40886.5|40884.1|634
1743700500000|2025-04-03 17:15:00|40928|40925.6|40909.5|40907.1|40945.5|40943.1|40897.5|40895.1|307
1743700800000|2025-04-03 17:20:00|40910|40907.6|40873.5|40871.1|40932.5|40930.1|40844|40841.6|738
1743701100000|2025-04-03 17:25:00|40872.5|40870.1|40851|40848.6|40888.5|40886.1|40835.5|40833.1|683
1743701400000|2025-04-03 17:30:00|40850.5|40848.1|40870.5|40868.1|40877.5|40875.1|40833|40830.6|735
1743701700000|2025-04-03 17:35:00|40873.5|40871.1|40929.5|40927.1|40952.5|40950.1|40869.5|40867.1|1252
1743702000000|2025-04-03 17:40:00|40929|40926.6|40947.5|40945.1|40954.5|40952.1|40907|40904.6|810
1743702300000|2025-04-03 17:45:00|40947|40944.6|40922.5|40920.1|40980.5|40978.1|40913.5|40911.1|897
1743702600000|2025-04-03 17:50:00|40923|40920.6|40898.5|40896.1|40930|40927.6|40877|40874.6|786
1743702900000|2025-04-03 17:55:00|40898|40895.6|40845.5|40843.1|40898|40895.6|40832.5|40830.1|830
1743703200000|2025-04-03 18:00:00|40844.5|40842.1|40845.5|40843.1|40893|40890.6|40842.5|40840.1|639
1743703500000|2025-04-03 18:05:00|40845|40842.6|40818.5|40816.1|40851|40848.6|40795.5|40793.1|768
1743703800000|2025-04-03 18:10:00|40818|40815.6|40776.5|40774.1|40827|40824.6|40768.5|40766.1|684
1743704100000|2025-04-03 18:15:00|40776|40773.6|40756|40753.6|40797.5|40795.1|40731.5|40729.1|888
1743704400000|2025-04-03 18:20:00|40756.5|40754.1|40759.7|40757.3|40797.7|40795.3|40730.1|40727.7|1064
1743704700000|2025-04-03 18:25:00|40760.2|40757.8|40773.3|40770.9|40785.2|40782.8|40746.3|40743.9|633
1743705000000|2025-04-03 18:30:00|40772.3|40769.9|40732|40729.6|40809.5|40807.1|40708.3|40705.9|2567
1743705300000|2025-04-03 18:35:00|40732.5|40730.1|40785.1|40782.7|40808.6|40806.2|40728|40725.6|844
1743705600000|2025-04-03 18:40:00|40785.6|40783.2|40842.3|40839.9|40849.7|40847.3|40775.6|40773.2|1087
1743705900000|2025-04-03 18:45:00|40841.8|40839.4|40855.4|40853|40855.9|40853.5|40792.3|40789.9|911
1743706200000|2025-04-03 18:50:00|40854.9|40852.5|40799.4|40797|40857.4|40855|40786.8|40784.4|863
1743706500000|2025-04-03 18:55:00|40799.9|40797.5|40820.2|40817.8|40831.2|40828.8|40765.4|40763|953
1743706800000|2025-04-03 19:00:00|40817.2|40814.8|40791.6|40789.2|40833.9|40831.5|40770.2|40767.8|1012
1743707100000|2025-04-03 19:05:00|40791.1|40788.7|40797.9|40795.5|40834.1|40831.7|40788.9|40786.5|742
1743707400000|2025-04-03 19:10:00|40798.4|40796|40750.5|40748.1|40821.2|40818.8|40748|40745.6|1341
1743707700000|2025-04-03 19:15:00|40751|40748.6|40676.2|40673.8|40754|40751.6|40596.2|40593.8|2106
1743708000000|2025-04-03 19:20:00|40675.7|40673.3|40659.7|40657.3|40709.2|40706.8|40615.9|40613.5|1368
1743708300000|2025-04-03 19:25:00|40658.7|40656.3|40638.6|40636.2|40691.7|40689.3|40613.9|40611.5|1564
1743708600000|2025-04-03 19:30:00|40638.1|40635.7|40582.9|40580.5|40656.6|40654.2|40574.9|40572.5|1766
1743708900000|2025-04-03 19:35:00|40583.4|40581|40603.9|40601.5|40618.9|40616.5|40562.9|40560.5|1426
1743709200000|2025-04-03 19:40:00|40604.4|40602|40662.9|40660.5|40681.4|40679|40587.9|40585.5|1392
1743709500000|2025-04-03 19:45:00|40662.4|40660|40579.4|40577|40673.4|40671|40558.9|40556.5|1673
1743709800000|2025-04-03 19:50:00|40578.9|40576.5|40593.4|40591|40612.4|40610|40546.4|40544|2134
1743710100000|2025-04-03 19:55:00|40592.9|40590.5|40541.9|40539.5|40609.4|40607|40507.9|40505.5|4556
1743710400000|2025-04-03 20:00:00|40528.3|40525.9|40524.5|40519.7|40546.5|40541.7|40505.5|40500.7|1836
1743710700000|2025-04-03 20:05:00|40526.5|40521.7|40515.5|40510.7|40532.5|40527.7|40503.5|40498.7|751
1743711000000|2025-04-03 20:10:00|40518.5|40513.7|40508.5|40503.7|40523.5|40518.7|40490.5|40485.7|849
1743711300000|2025-04-03 20:15:00|40507.5|40502.7|40490.5|40485.7|40507.5|40502.7|40477.5|40472.7|292
1743711600000|2025-04-03 20:20:00|40489.5|40484.7|40491.5|40486.7|40500.5|40495.7|40483.5|40478.7|246
1743711900000|2025-04-03 20:25:00|40489.5|40484.7|40397.5|40392.7|40489.5|40484.7|40394.5|40389.7|752
1743712200000|2025-04-03 20:30:00|40399.5|40394.7|40420.5|40415.7|40454.5|40449.7|40397.5|40392.7|563
1743712500000|2025-04-03 20:35:00|40422.5|40417.7|40401.5|40396.7|40428.5|40423.7|40395.5|40390.7|239
1743712800000|2025-04-03 20:40:00|40399.5|40394.7|40413.5|40408.7|40418.5|40413.7|40393.5|40388.7|282
1743713100000|2025-04-03 20:45:00|40415.5|40410.7|40405.5|40400.7|40417.5|40412.7|40404.5|40399.7|206
1743713400000|2025-04-03 20:50:00|40403.5|40398.7|40423.5|40418.7|40424.5|40419.7|40398.5|40393.7|224
1743713700000|2025-04-03 20:55:00|40424.5|40419.7|40423.1|40413.3|40432.5|40427.7|40412.5|40407.7|222
1743714000000|2025-04-03 21:00:00|40422.8|40413|40414.8|40405|40426.4|40416.6|40414.5|40404.7|0
1743714300000|2025-04-03 21:05:00|40415.1|40405.3|40426.2|40416.4|40429.2|40419.4|40414.8|40405|0
1743714600000|2025-04-03 21:10:00|40427.3|40417.5|40436.4|40426.6|40436.4|40426.6|40427.3|40417.5|0
1743714900000|2025-04-03 21:15:00|40435.8|40426|40429.9|40420.1|40439.6|40429.8|40429.9|40420.1|0
1743715200000|2025-04-03 21:20:00|40428.4|40418.6|40431.2|40421.4|40435.1|40425.3|40426.7|40416.9|0
1743715500000|2025-04-03 21:25:00|40431.8|40422|40430.8|40421|40431.8|40422|40425.1|40415.3|0
1743715800000|2025-04-03 21:30:00|40431.1|40421.3|40426.4|40416.6|40435.3|40425.5|40420.9|40411.1|0
1743716100000|2025-04-03 21:35:00|40420.4|40410.6|40424.9|40415.1|40425.6|40415.8|40418|40408.2|0
1743716400000|2025-04-03 21:40:00|40424.3|40414.5|40437.2|40427.4|40439.5|40429.7|40423|40413.2|0
1743716700000|2025-04-03 21:45:00|40438.1|40428.3|40447.4|40437.6|40452.6|40442.8|40437.9|40428.1|0
1743717000000|2025-04-03 21:50:00|40447.5|40437.7|40463.3|40453.5|40463.3|40453.5|40446|40436.2|0
1743717300000|2025-04-03 21:55:00|40461.4|40451.6|40459.8|40450|40463.6|40453.8|40453.5|40443.7|0
1743717600000|2025-04-03 22:00:00|40448.7|40443.9|40479.7|40474.9|40493.7|40488.9|40427.2|40422.4|341
1743717900000|2025-04-03 22:05:00|40479.2|40474.4|40442.2|40437.4|40481.2|40476.4|40431.7|40426.9|248
1743718200000|2025-04-03 22:10:00|40441.7|40436.9|40435.2|40430.4|40446.7|40441.9|40415.7|40410.9|229
1743718500000|2025-04-03 22:15:00|40434.7|40429.9|40417.2|40412.4|40462.7|40457.9|40416.2|40411.4|229
1743718800000|2025-04-03 22:20:00|40420.2|40415.4|40382.2|40377.4|40424.2|40419.4|40364.7|40359.9|216
1743719100000|2025-04-03 22:25:00|40381.7|40376.9|40405.7|40400.9|40405.7|40400.9|40351.7|40346.9|201
1743719400000|2025-04-03 22:30:00|40406.2|40401.4|40415.2|40410.4|40422.7|40417.9|40404.2|40399.4|144
1743719700000|2025-04-03 22:35:00|40415.7|40410.9|40418.2|40413.4|40439.2|40434.4|40414.2|40409.4|108
1743720000000|2025-04-03 22:40:00|40417.7|40412.9|40436.2|40431.4|40438.7|40433.9|40415.2|40410.4|54
1743720300000|2025-04-03 22:45:00|40435.7|40430.9|40431.2|40426.4|40439.2|40434.4|40421.7|40416.9|49
1743720600000|2025-04-03 22:50:00|40430.7|40425.9|40414.2|40409.4|40446.2|40441.4|40414.2|40409.4|124
1743720900000|2025-04-03 22:55:00|40415.2|40410.4|40427.7|40422.9|40436.2|40431.4|40410.2|40405.4|77
1743721200000|2025-04-03 23:00:00|40430.2|40425.4|40405.7|40400.9|40441.7|40436.9|40405.7|40400.9|149
1743721500000|2025-04-03 23:05:00|40406.7|40401.9|40414.2|40409.4|40430.2|40425.4|40406.7|40401.9|119
1743721800000|2025-04-03 23:10:00|40413.7|40408.9|40419.7|40414.9|40425.2|40420.4|40403.2|40398.4|60
1743722100000|2025-04-03 23:15:00|40419.2|40414.4|40401.2|40396.4|40423.7|40418.9|40399.7|40394.9|125
1743722400000|2025-04-03 23:20:00|40401.7|40396.9|40425.2|40420.4|40426.2|40421.4|40382.7|40377.9|135
1743722700000|2025-04-03 23:25:00|40425.7|40420.9|40440.7|40435.9|40443.2|40438.4|40423.7|40418.9|250
1743723000000|2025-04-03 23:30:00|40440.2|40435.4|40446.2|40441.4|40452.2|40447.4|40427.7|40422.9|77
1743723300000|2025-04-03 23:35:00|40446.7|40441.9|40445.2|40440.4|40452.7|40447.9|40442.7|40437.9|68
1743723600000|2025-04-03 23:40:00|40444.7|40439.9|40445.2|40440.4|40459.7|40454.9|40443.2|40438.4|78
1743723900000|2025-04-03 23:45:00|40444.7|40439.9|40475.2|40470.4|40475.7|40470.9|40438.2|40433.4|186
1743724200000|2025-04-03 23:50:00|40475.7|40470.9|40447.2|40442.4|40477.7|40472.9|40443.7|40438.9|123
1743724500000|2025-04-03 23:55:00|40446.7|40441.9|40428.2|40423.4|40452.7|40447.9|40425.2|40420.4|121
1743724800000|2025-04-04 00:00:00|40428.7|40423.9|40496.2|40491.4|40501.7|40496.9|40428.7|40423.9|253
1743725100000|2025-04-04 00:05:00|40496.7|40491.9|40462.2|40457.4|40501.2|40496.4|40459.7|40454.9|162
1743725400000|2025-04-04 00:10:00|40462.7|40457.9|40460.2|40455.4|40477.2|40472.4|40453.2|40448.4|114
1743725700000|2025-04-04 00:15:00|40460.7|40455.9|40455.2|40450.4|40466.2|40461.4|40443.7|40438.9|110
1743726000000|2025-04-04 00:20:00|40455.7|40450.9|40441.2|40436.4|40462.7|40457.9|40436.7|40431.9|89
1743726300000|2025-04-04 00:25:00|40440.7|40435.9|40464.2|40459.4|40475.7|40470.9|40434.2|40429.4|102
1743726600000|2025-04-04 00:30:00|40463.7|40458.9|40446.7|40441.9|40469.7|40464.9|40443.2|40438.4|68
1743726900000|2025-04-04 00:35:00|40447.2|40442.4|40439.2|40434.4|40449.2|40444.4|40432.7|40427.9|88
1743727200000|2025-04-04 00:40:00|40439.7|40434.9|40422.7|40417.9|40442.7|40437.9|40420.2|40415.4|75
1743727500000|2025-04-04 00:45:00|40424.2|40419.4|40416.2|40411.4|40424.2|40419.4|40389.7|40384.9|182
1743727800000|2025-04-04 00:50:00|40416.7|40411.9|40422.7|40417.9|40428.7|40423.9|40410.7|40405.9|66
1743728100000|2025-04-04 00:55:00|40423.2|40418.4|40424.2|40419.4|40426.7|40421.9|40400.7|40395.9|82
1743728400000|2025-04-04 01:00:00|40423.7|40418.9|40422.7|40417.9|40434.2|40429.4|40414.7|40409.9|98
1743728700000|2025-04-04 01:05:00|40423.2|40418.4|40415.7|40410.9|40437.2|40432.4|40407.7|40402.9|132
1743729000000|2025-04-04 01:10:00|40416.2|40411.4|40402.7|40397.9|40422.2|40417.4|40397.7|40392.9|83
1743729300000|2025-04-04 01:15:00|40403.2|40398.4|40418.2|40413.4|40422.2|40417.4|40399.7|40394.9|73
1743729600000|2025-04-04 01:20:00|40417.7|40412.9|40451.2|40446.4|40457.7|40452.9|40417.7|40412.9|104
1743729900000|2025-04-04 01:25:00|40451.7|40446.9|40420.7|40415.9|40456.2|40451.4|40410.2|40405.4|103
1743730200000|2025-04-04 01:30:00|40421.2|40416.4|40390.2|40385.4|40430.7|40425.9|40388.7|40383.9|129
1743730500000|2025-04-04 01:35:00|40389.7|40384.9|40383.7|40378.9|40394.7|40389.9|40378.7|40373.9|129
1743730800000|2025-04-04 01:40:00|40384.2|40379.4|40393.7|40388.9|40399.2|40394.4|40379.7|40374.9|92
1743731100000|2025-04-04 01:45:00|40393.2|40388.4|40391.2|40386.4|40410.7|40405.9|40384.7|40379.9|119
1743731400000|2025-04-04 01:50:00|40391.7|40386.9|40364.2|40359.4|40393.2|40388.4|40359.2|40354.4|190
1743731700000|2025-04-04 01:55:00|40362.7|40357.9|40358.7|40353.9|40372.2|40367.4|40350.2|40345.4|181
1743732000000|2025-04-04 02:00:00|40359.2|40354.4|40363.7|40358.9|40368.7|40363.9|40353.7|40348.9|100
1743732300000|2025-04-04 02:05:00|40364.2|40359.4|40405.2|40400.4|40405.7|40400.9|40359.7|40354.9|126
1743732600000|2025-04-04 02:10:00|40404.7|40399.9|40416.7|40411.9|40420.7|40415.9|40402.7|40397.9|112
1743732900000|2025-04-04 02:15:00|40416.2|40411.4|40414.2|40409.4|40425.7|40420.9|40402.7|40397.9|71
1743733200000|2025-04-04 02:20:00|40413.7|40408.9|40382.7|40377.9|40420.2|40415.4|40382.7|40377.9|174
1743733500000|2025-04-04 02:25:00|40382.2|40377.4|40386.2|40381.4|40391.7|40386.9|40368.7|40363.9|89
1743733800000|2025-04-04 02:30:00|40386.7|40381.9|40393.2|40388.4|40403.2|40398.4|40377.7|40372.9|67
1743734100000|2025-04-04 02:35:00|40393.7|40388.9|40397.2|40392.4|40413.2|40408.4|40389.7|40384.9|70
1743734400000|2025-04-04 02:40:00|40397.7|40392.9|40391.2|40386.4|40403.2|40398.4|40385.7|40380.9|37
1743734700000|2025-04-04 02:45:00|40390.7|40385.9|40380.2|40375.4|40394.7|40389.9|40379.7|40374.9|88
1743735000000|2025-04-04 02:50:00|40379.7|40374.9|40367.7|40362.9|40379.7|40374.9|40365.2|40360.4|42
1743735300000|2025-04-04 02:55:00|40367.2|40362.4|40363.7|40358.9|40370.2|40365.4|40358.7|40353.9|47
1743735600000|2025-04-04 03:00:00|40364.2|40359.4|40337.2|40332.4|40366.2|40361.4|40337.2|40332.4|180
1743735900000|2025-04-04 03:05:00|40337.7|40332.9|40331.2|40326.4|40353.7|40348.9|40325.2|40320.4|250
1743736200000|2025-04-04 03:10:00|40331.7|40326.9|40329.7|40324.9|40336.2|40331.4|40312.2|40307.4|287
1743736500000|2025-04-04 03:15:00|40330.2|40325.4|40339.2|40334.4|40344.2|40339.4|40322.7|40317.9|103
1743736800000|2025-04-04 03:20:00|40339.7|40334.9|40330.7|40325.9|40344.2|40339.4|40328.2|40323.4|51
1743737100000|2025-04-04 03:25:00|40330.2|40325.4|40326.2|40321.4|40333.7|40328.9|40322.2|40317.4|47
1743737400000|2025-04-04 03:30:00|40326.7|40321.9|40279.2|40274.4|40331.2|40326.4|40256.7|40251.9|421
1743737700000|2025-04-04 03:35:00|40279.7|40274.9|40282.7|40277.9|40286.2|40281.4|40261.2|40256.4|102
1743738000000|2025-04-04 03:40:00|40282.2|40277.4|40282.2|40277.4|40289.2|40284.4|40267.2|40262.4|137
1743738300000|2025-04-04 03:45:00|40281.7|40276.9|40273.2|40268.4|40313.2|40308.4|40267.2|40262.4|161
1743738600000|2025-04-04 03:50:00|40273.7|40268.9|40291.2|40286.4|40291.2|40286.4|40233.2|40228.4|216
1743738900000|2025-04-04 03:55:00|40290.7|40285.9|40304.2|40299.4|40310.7|40305.9|40281.2|40276.4|103
1743739200000|2025-04-04 04:00:00|40304.7|40299.9|40298.7|40293.9|40308.2|40303.4|40291.2|40286.4|46
1743739500000|2025-04-04 04:05:00|40298.2|40293.4|40304.7|40299.9|40306.2|40301.4|40284.7|40279.9|53
1743739800000|2025-04-04 04:10:00|40305.2|40300.4|40300.2|40295.4|40317.2|40312.4|40292.2|40287.4|40
1743740100000|2025-04-04 04:15:00|40299.7|40294.9|40294.2|40289.4|40306.2|40301.4|40287.2|40282.4|31
1743740400000|2025-04-04 04:20:00|40293.7|40288.9|40280.2|40275.4|40296.7|40291.9|40270.2|40265.4|80
1743740700000|2025-04-04 04:25:00|40279.7|40274.9|40302.2|40297.4|40305.2|40300.4|40277.2|40272.4|51
1743741000000|2025-04-04 04:30:00|40302.7|40297.9|40284.2|40279.4|40306.2|40301.4|40279.7|40274.9|45
1743741300000|2025-04-04 04:35:00|40283.7|40278.9|40255.7|40250.9|40288.2|40283.4|40251.7|40246.9|119
1743741600000|2025-04-04 04:40:00|40255.2|40250.4|40246.7|40241.9|40255.7|40250.9|40233.2|40228.4|146
1743741900000|2025-04-04 04:45:00|40247.2|40242.4|40244.2|40239.4|40256.7|40251.9|40238.7|40233.9|88
1743742200000|2025-04-04 04:50:00|40244.7|40239.9|40217.2|40212.4|40244.7|40239.9|40215.7|40210.9|114
1743742500000|2025-04-04 04:55:00|40217.7|40212.9|40225.2|40220.4|40230.2|40225.4|40211.7|40206.9|83
1743742800000|2025-04-04 05:00:00|40224.7|40219.9|40202.2|40197.4|40243.2|40238.4|40199.2|40194.4|180
1743743100000|2025-04-04 05:05:00|40202.7|40197.9|40233.7|40228.9|40235.2|40230.4|40202.7|40197.9|113
1743743400000|2025-04-04 05:10:00|40233.2|40228.4|40211.7|40206.9|40241.7|40236.9|40208.2|40203.4|102
1743743700000|2025-04-04 05:15:00|40212.2|40207.4|40248.2|40243.4|40250.2|40245.4|40210.7|40205.9|114
1743744000000|2025-04-04 05:20:00|40248.7|40243.9|40290.2|40285.4|40292.7|40287.9|40248.7|40243.9|116
1743744300000|2025-04-04 05:25:00|40289.7|40284.9|40344.2|40339.4|40346.2|40341.4|40289.2|40284.4|157
1743744600000|2025-04-04 05:30:00|40343.7|40338.9|40338.2|40333.4|40352.7|40347.9|40317.2|40312.4|201
1743744900000|2025-04-04 05:35:00|40338.7|40333.9|40374.7|40369.9|40384.7|40379.9|40327.2|40322.4|187
1743745200000|2025-04-04 05:40:00|40375.2|40370.4|40395.7|40390.9|40400.2|40395.4|40366.7|40361.9|130
1743745500000|2025-04-04 05:45:00|40396.2|40391.4|40399.2|40394.4|40415.2|40410.4|40391.2|40386.4|199
1743745800000|2025-04-04 05:50:00|40398.7|40393.9|40393.2|40388.4|40405.2|40400.4|40390.2|40385.4|78
1743746100000|2025-04-04 05:55:00|40392.7|40387.9|40423.2|40418.4|40425.2|40420.4|40392.2|40387.4|89
1743746400000|2025-04-04 06:00:00|40422.6|40419|40438.1|40434.5|40462.1|40458.5|40419.1|40415.5|397
1743746700000|2025-04-04 06:05:00|40438.6|40435|40436.6|40433|40439.6|40436|40410.6|40407|105
1743747000000|2025-04-04 06:10:00|40436.1|40432.5|40427.6|40424|40446.1|40442.5|40413.6|40410|94
1743747300000|2025-04-04 06:15:00|40428.1|40424.5|40409.6|40406|40430.6|40427|40389.6|40386|220
1743747600000|2025-04-04 06:20:00|40409.1|40405.5|40391.6|40388|40418.1|40414.5|40387.6|40384|86
1743747900000|2025-04-04 06:25:00|40392.1|40388.5|40422.6|40419|40436.6|40433|40389.6|40386|132
1743748200000|2025-04-04 06:30:00|40422.1|40418.5|40388.6|40385|40422.1|40418.5|40379.6|40376|212
1743748500000|2025-04-04 06:35:00|40389.1|40385.5|40361.6|40358|40389.6|40386|40356.6|40353|296
1743748800000|2025-04-04 06:40:00|40362.1|40358.5|40348.1|40344.5|40363.6|40360|40342.1|40338.5|281
1743749100000|2025-04-04 06:45:00|40347.6|40344|40354.6|40351|40356.6|40353|40338.1|40334.5|177
1743749400000|2025-04-04 06:50:00|40355.1|40351.5|40332.1|40328.5|40358.1|40354.5|40327.1|40323.5|193
1743749700000|2025-04-04 06:55:00|40332.6|40329|40319.6|40316|40341.6|40338|40316.6|40313|204
1743750000000|2025-04-04 07:00:00|40320.6|40317|40314.6|40311|40335.6|40332|40303.6|40300|635
1743750300000|2025-04-04 07:05:00|40315.1|40311.5|40310.6|40307|40328.1|40324.5|40274.6|40271|396
1743750600000|2025-04-04 07:10:00|40311.1|40307.5|40331.6|40328|40348.6|40345|40288.6|40285|324
1743750900000|2025-04-04 07:15:00|40331.1|40327.5|40310.1|40306.5|40332.6|40329|40284.6|40281|227
1743751200000|2025-04-04 07:20:00|40309.6|40306|40327.6|40324|40344.6|40341|40302.1|40298.5|204
1743751500000|2025-04-04 07:25:00|40327.1|40323.5|40310.6|40307|40356.6|40353|40295.6|40292|267
1743751800000|2025-04-04 07:30:00|40310.1|40306.5|40284.1|40280.5|40329.6|40326|40270.6|40267|270
1743752100000|2025-04-04 07:35:00|40282.6|40279|40320.1|40316.5|40336.1|40332.5|40281.6|40278|183
1743752400000|2025-04-04 07:40:00|40319.6|40316|40279.6|40276|40319.6|40316|40258.1|40254.5|264
1743752700000|2025-04-04 07:45:00|40280.1|40276.5|40284.1|40280.5|40300.6|40297|40264.6|40261|276
1743753000000|2025-04-04 07:50:00|40284.6|40281|40280.6|40277|40316.1|40312.5|40274.6|40271|479
1743753300000|2025-04-04 07:55:00|40281.6|40278|40273.6|40270|40290.6|40287|40249.1|40245.5|445
1743753600000|2025-04-04 08:00:00|40270.6|40267|40216.1|40212.5|40280.6|40277|40212.6|40209|1050
1743753900000|2025-04-04 08:05:00|40215.1|40211.5|40180.1|40176.5|40219.6|40216|40151.1|40147.5|1005
1743754200000|2025-04-04 08:10:00|40181.6|40178|40182.1|40178.5|40199.6|40196|40161.6|40158|483
1743754500000|2025-04-04 08:15:00|40182.6|40179|40188.6|40185|40195.1|40191.5|40140.1|40136.5|574
1743754800000|2025-04-04 08:20:00|40188.1|40184.5|40201.6|40198|40238.1|40234.5|40184.6|40181|406
1743755100000|2025-04-04 08:25:00|40201.1|40197.5|40174.6|40171|40228.6|40225|40174.6|40171|338
1743755400000|2025-04-04 08:30:00|40174.1|40170.5|40117.6|40114|40191.1|40187.5|40115.6|40112|446
1743755700000|2025-04-04 08:35:00|40118.1|40114.5|40132.6|40129|40155.6|40152|40100.1|40096.5|395
1743756000000|2025-04-04 08:40:00|40136.1|40132.5|40134.6|40131|40153.6|40150|40094.6|40091|331
1743756300000|2025-04-04 08:45:00|40132.6|40129|40165.6|40162|40169.6|40166|40124.6|40121|429
1743756600000|2025-04-04 08:50:00|40165.1|40161.5|40177.6|40174|40188.1|40184.5|40147.1|40143.5|300
1743756900000|2025-04-04 08:55:00|40177.1|40173.5|40133.6|40130|40178.6|40175|40105.1|40101.5|307
1743757200000|2025-04-04 09:00:00|40134.1|40130.5|40124.6|40121|40155.6|40152|40098.1|40094.5|311
1743757500000|2025-04-04 09:05:00|40124.1|40120.5|40141.1|40137.5|40149.1|40145.5|40094.1|40090.5|360
1743757800000|2025-04-04 09:10:00|40141.6|40138|40123.6|40120|40148.6|40145|40098.6|40095|286
1743758100000|2025-04-04 09:15:00|40124.1|40120.5|40150.6|40147|40169.6|40166|40111.6|40108|276
1743758400000|2025-04-04 09:20:00|40151.1|40147.5|40129.6|40126|40171.1|40167.5|40126.6|40123|219
1743758700000|2025-04-04 09:25:00|40129.1|40125.5|40093.1|40089.5|40135.1|40131.5|40087.1|40083.5|453
1743759000000|2025-04-04 09:30:00|40093.6|40090|40123.6|40120|40132.1|40128.5|40067.1|40063.5|731
1743759300000|2025-04-04 09:35:00|40123.1|40119.5|40123.6|40120|40162.1|40158.5|40117.6|40114|281
1743759600000|2025-04-04 09:40:00|40124.1|40120.5|40119.6|40116|40154.1|40150.5|40118.1|40114.5|282
1743759900000|2025-04-04 09:45:00|40120.1|40116.5|40134.6|40131|40150.1|40146.5|40108.6|40105|246
1743760200000|2025-04-04 09:50:00|40131.6|40128|40078.6|40075|40135.6|40132|40073.6|40070|456
1743760500000|2025-04-04 09:55:00|40079.1|40075.5|40077.6|40074|40090.6|40087|40055.1|40051.5|342
1743760800000|2025-04-04 10:00:00|40078.6|40075|40074.6|40071|40112.6|40109|40059.6|40056|495
1743761100000|2025-04-04 10:05:00|40074.1|40070.5|39919.1|39915.5|40101.6|40098|39910.1|39906.5|2847
1743761400000|2025-04-04 10:10:00|39919.6|39916|39907.1|39903.5|39962.1|39958.5|39883.6|39880|1407
1743761700000|2025-04-04 10:15:00|39907.6|39904|39833.6|39830|39922.6|39919|39815.6|39812|1756
1743762000000|2025-04-04 10:20:00|39834.1|39830.5|39701.8|39698.2|39837.6|39834|39563.3|39559.7|4500
1743762300000|2025-04-04 10:25:00|39701.3|39697.7|39534.8|39531.2|39711.8|39708.2|39519.8|39516.2|2586
1743762600000|2025-04-04 10:30:00|39535.3|39531.7|39578.8|39575.2|39669.8|39666.2|39526.8|39523.2|2374
1743762900000|2025-04-04 10:35:00|39582.8|39579.2|39610.8|39607.2|39646.3|39642.7|39568.3|39564.7|1392
1743763200000|2025-04-04 10:40:00|39611.3|39607.7|39500.3|39496.7|39619.8|39616.2|39463.8|39460.2|2043
1743763500000|2025-04-04 10:45:00|39500.8|39497.2|39456.8|39453.2|39513.8|39510.2|39431.3|39427.7|1792
1743763800000|2025-04-04 10:50:00|39456.3|39452.7|39353.3|39349.7|39476.8|39473.2|39304.3|39300.7|2966
1743764100000|2025-04-04 10:55:00|39352.8|39349.2|39366.3|39362.7|39409.8|39406.2|39322.8|39319.2|1947
1743764400000|2025-04-04 11:00:00|39366.8|39363.2|39460.8|39457.2|39479.8|39476.2|39366.8|39363.2|1849
1743764700000|2025-04-04 11:05:00|39462.8|39459.2|39370.8|39367.2|39485.8|39482.2|39334.3|39330.7|1298
1743765000000|2025-04-04 11:10:00|39371.3|39367.7|39342.3|39338.7|39397.3|39393.7|39318.3|39314.7|895
1743765300000|2025-04-04 11:15:00|39346.3|39342.7|39389.8|39386.2|39441.3|39437.7|39336.3|39332.7|1134
1743765600000|2025-04-04 11:20:00|39388.3|39384.7|39321.3|39317.7|39401.3|39397.7|39299.3|39295.7|1275
1743765900000|2025-04-04 11:25:00|39320.8|39317.2|39064.8|39061.2|39322.8|39319.2|39028.3|39024.7|2571
1743766200000|2025-04-04 11:30:00|39063.8|39060.2|39087.3|39083.7|39087.3|39083.7|38944.8|38941.2|3212
1743766500000|2025-04-04 11:35:00|39087.8|39084.2|39242.3|39238.7|39260.3|39256.7|39083.8|39080.2|1524
1743766800000|2025-04-04 11:40:00|39240.8|39237.2|39068.8|39065.2|39250.3|39246.7|39068.8|39065.2|1246
1743767100000|2025-04-04 11:45:00|39069.3|39065.7|39091.3|39087.7|39166.8|39163.2|39058.8|39055.2|1322
1743767400000|2025-04-04 11:50:00|39090.8|39087.2|39199.3|39195.7|39200.8|39197.2|39084.3|39080.7|1054
1743767700000|2025-04-04 11:55:00|39200.3|39196.7|39409.3|39405.7|39420.8|39417.2|39195.8|39192.2|1733
1743768000000|2025-04-04 12:00:00|39406.3|39402.7|39353.8|39350.2|39421.8|39418.2|39336.3|39332.7|1231
1743768300000|2025-04-04 12:05:00|39353.3|39349.7|39248.3|39244.7|39386.8|39383.2|39225.3|39221.7|1260
1743768600000|2025-04-04 12:10:00|39249.3|39245.7|39350.3|39346.7|39355.3|39351.7|39232.3|39228.7|1094
1743768900000|2025-04-04 12:15:00|39348.3|39344.7|39370.3|39366.7|39451.8|39448.2|39347.8|39344.2|1068
1743769200000|2025-04-04 12:20:00|39369.8|39366.2|39325.3|39321.7|39407.3|39403.7|39304.8|39301.2|1095
1743769500000|2025-04-04 12:25:00|39325.8|39322.2|39441.8|39438.2|39458.8|39455.2|39321.8|39318.2|1017
1743769800000|2025-04-04 12:30:00|39442.3|39438.7|39555.3|39551.7|39599.3|39595.7|39392.3|39388.7|2503
1743770100000|2025-04-04 12:35:00|39554.8|39551.2|39299.3|39295.7|39585.3|39581.7|39255.8|39252.2|1920
1743770400000|2025-04-04 12:40:00|39298.8|39295.2|39488.8|39485.2|39489.8|39486.2|39266.8|39263.2|1027
1743770700000|2025-04-04 12:45:00|39488.3|39484.7|39525.8|39522.2|39536.8|39533.2|39422.8|39419.2|1289
1743771000000|2025-04-04 12:50:00|39527.3|39523.7|39525.3|39521.7|39580.3|39576.7|39418.8|39415.2|1376
1743771300000|2025-04-04 12:55:00|39524.8|39521.2|39531.3|39527.7|39536.3|39532.7|39461.3|39457.7|921
1743771600000|2025-04-04 13:00:00|39531.8|39528.2|39615.3|39611.7|39645.3|39641.7|39530.8|39527.2|1615
1743771900000|2025-04-04 13:05:00|39615.8|39612.2|39587.3|39583.7|39650.3|39646.7|39563.8|39560.2|692
1743772200000|2025-04-04 13:10:00|39587.8|39584.2|39499.3|39495.7|39599.3|39595.7|39494.3|39490.7|555
1743772500000|2025-04-04 13:15:00|39498.8|39495.2|39485.3|39481.7|39523.3|39519.7|39442.8|39439.2|988
1743772800000|2025-04-04 13:20:00|39485.8|39482.2|39468.8|39465.2|39497.8|39494.2|39397.3|39393.7|921
1743773100000|2025-04-04 13:25:00|39466.8|39463.2|39468.8|39465.2|39509.3|39505.7|39382.3|39378.7|2302
1743773400000|2025-04-04 13:30:00|39468.2|39465.8|39579.2|39576.8|39651.7|39649.3|39463.7|39461.3|6236
1743773700000|2025-04-04 13:35:00|39581.2|39578.8|39457.2|39454.8|39592.7|39590.3|39385.7|39383.3|3558
1743774000000|2025-04-04 13:40:00|39455.7|39453.3|39373.7|39371.3|39465.2|39462.8|39282.7|39280.3|3611
1743774300000|2025-04-04 13:45:00|39375.2|39372.8|39449.7|39447.3|39580.2|39577.8|39344.2|39341.8|2892
1743774600000|2025-04-04 13:50:00|39449.2|39446.8|39453.2|39450.8|39566.2|39563.8|39429.7|39427.3|1882
1743774900000|2025-04-04 13:55:00|39452.2|39449.8|39576.7|39574.3|39663.2|39660.8|39410.7|39408.3|2882
1743775200000|2025-04-04 14:00:00|39574.2|39571.8|39501.7|39499.3|39584.2|39581.8|39465.7|39463.3|2197
1743775500000|2025-04-04 14:05:00|39503.2|39500.8|39417.2|39414.8|39528.7|39526.3|39412.2|39409.8|1408
1743775800000|2025-04-04 14:10:00|39416.7|39414.3|39311.2|39308.8|39416.7|39414.3|39297.2|39294.8|1553
1743776100000|2025-04-04 14:15:00|39310.7|39308.3|39294.2|39291.8|39326.2|39323.8|39217.7|39215.3|2272
1743776400000|2025-04-04 14:20:00|39293.7|39291.3|39285.5|39283.1|39340.5|39338.1|39233|39230.6|1544
1743776700000|2025-04-04 14:25:00|39286.5|39284.1|39178|39175.6|39297.5|39295.1|39174.5|39172.1|1985
1743777000000|2025-04-04 14:30:00|39176.5|39174.1|39143|39140.6|39250.5|39248.1|39130.5|39128.1|2632
1743777300000|2025-04-04 14:35:00|39142.5|39140.1|39163.5|39161.1|39173.5|39171.1|39061|39058.6|2439
1743777600000|2025-04-04 14:40:00|39164|39161.6|39074.5|39072.1|39164.5|39162.1|39064|39061.6|1741
1743777900000|2025-04-04 14:45:00|39074|39071.6|38901.5|38899.1|39081|39078.6|38900|38897.6|3309
1743778200000|2025-04-04 14:50:00|38902.5|38900.1|39066|39063.6|39108|39105.6|38812.5|38810.1|4107
1743778500000|2025-04-04 14:55:00|39066.5|39064.1|39128.5|39126.1|39178.5|39176.1|38999|38996.6|3251
1743778800000|2025-04-04 15:00:00|39128|39125.6|39465|39462.6|39503|39500.6|39096.5|39094.1|5249
1743779100000|2025-04-04 15:05:00|39465.5|39463.1|39374|39371.6|39488|39485.6|39295.5|39293.1|3420
1743779400000|2025-04-04 15:10:00|39371|39368.6|39506|39503.6|39578.5|39576.1|39346|39343.6|2580
1743779700000|2025-04-04 15:15:00|39504.5|39502.1|39434.5|39432.1|39628.5|39626.1|39434.5|39432.1|3064
1743780000000|2025-04-04 15:20:00|39433|39430.6|39527.5|39525.1|39574|39571.6|39428.5|39426.1|2215
1743780300000|2025-04-04 15:25:00|39524.5|39522.1|39146.5|39144.1|39524.5|39522.1|39137|39134.6|3332
1743780600000|2025-04-04 15:30:00|39145|39142.6|39145|39142.6|39256.5|39254.1|39113.5|39111.1|2616
1743780900000|2025-04-04 15:35:00|39147.5|39145.1|39077.5|39075.1|39186|39183.6|39017|39014.6|2318
1743781200000|2025-04-04 15:40:00|39073.5|39071.1|39127.5|39125.1|39169|39166.6|39034.5|39032.1|1685
1743781500000|2025-04-04 15:45:00|39125.5|39123.1|39232|39229.6|39256|39253.6|39042.5|39040.1|2005
1743781800000|2025-04-04 15:50:00|39232.5|39230.1|39135|39132.6|39272|39269.6|39090.5|39088.1|1560
1743782100000|2025-04-04 15:55:00|39135.5|39133.1|39044|39041.6|39202.5|39200.1|39035|39032.6|1619
1743782400000|2025-04-04 16:00:00|39045.5|39043.1|39065.5|39063.1|39160|39157.6|39037|39034.6|1603
1743782700000|2025-04-04 16:05:00|39066.5|39064.1|39097|39094.6|39233.5|39231.1|39057.5|39055.1|1674
1743783000000|2025-04-04 16:10:00|39098|39095.6|39169|39166.6|39218.5|39216.1|39078.5|39076.1|1744
1743783300000|2025-04-04 16:15:00|39171.5|39169.1|38949.5|38947.1|39198|39195.6|38918.5|38916.1|1969
1743783600000|2025-04-04 16:20:00|38950|38947.6|38943.5|38941.1|38976|38973.6|38889|38886.6|1278
1743783900000|2025-04-04 16:25:00|38945|38942.6|38936|38933.6|38962|38959.6|38892|38889.6|981
1743784200000|2025-04-04 16:30:00|38935.5|38933.1|38867|38864.6|38955.5|38953.1|38862.5|38860.1|1308
1743784500000|2025-04-04 16:35:00|38865|38862.6|39031|39028.6|39066|39063.6|38853.5|38851.1|1895
1743784800000|2025-04-04 16:40:00|39031.5|39029.1|38904.5|38902.1|39070.5|39068.1|38898|38895.6|1689
1743785100000|2025-04-04 16:45:00|38903.5|38901.1|38870.5|38868.1|38906|38903.6|38853|38850.6|1504
1743785400000|2025-04-04 16:50:00|38869.5|38867.1|38912.5|38910.1|38957.5|38955.1|38854|38851.6|1030
1743785700000|2025-04-04 16:55:00|38912|38909.6|38896|38893.6|38963.5|38961.1|38890|38887.6|1216
1743786000000|2025-04-04 17:00:00|38894.5|38892.1|38913|38910.6|39002|38999.6|38864|38861.6|1095
1743786300000|2025-04-04 17:05:00|38913.5|38911.1|38816.5|38814.1|38942.5|38940.1|38783.5|38781.1|1279
1743786600000|2025-04-04 17:10:00|38817|38814.6|38689.5|38687.1|38822|38819.6|38670.5|38668.1|1515
1743786900000|2025-04-04 17:15:00|38690.5|38688.1|38663.5|38661.1|38691|38688.6|38596.5|38594.1|1465
1743787200000|2025-04-04 17:20:00|38661.5|38659.1|38754|38751.6|38757|38754.6|38649.5|38647.1|1185
1743787500000|2025-04-04 17:25:00|38754.5|38752.1|38782|38779.6|38838.5|38836.1|38754|38751.6|1508
1743787800000|2025-04-04 17:30:00|38782.5|38780.1|38813.5|38811.1|38870.5|38868.1|38685|38682.6|1986
1743788100000|2025-04-04 17:35:00|38814|38811.6|38925|38922.6|38983|38980.6|38802|38799.6|1648
1743788400000|2025-04-04 17:40:00|38924.5|38922.1|38901|38898.6|38983|38980.6|38890.5|38888.1|1117
1743788700000|2025-04-04 17:45:00|38899.5|38897.1|39006.5|39004.1|39028|39025.6|38863|38860.6|1465
1743789000000|2025-04-04 17:50:00|39007.5|39005.1|38915.5|38913.1|39018.5|39016.1|38887.5|38885.1|965
1743789300000|2025-04-04 17:55:00|38914.5|38912.1|39009.5|39007.1|39013|39010.6|38846|38843.6|1335
1743789600000|2025-04-04 18:00:00|39010|39007.6|39002|38999.6|39104|39101.6|38984|38981.6|1842
1743789900000|2025-04-04 18:05:00|39002.5|39000.1|38860.5|38858.1|39019.5|39017.1|38844.5|38842.1|1339
1743790200000|2025-04-04 18:10:00|38861|38858.6|38792|38789.6|38873.5|38871.1|38782.5|38780.1|1076
1743790500000|2025-04-04 18:15:00|38791.5|38789.1|38716.5|38714.1|38797|38794.6|38702.5|38700.1|947
1743790800000|2025-04-04 18:20:00|38718.5|38716.1|38633|38630.6|38736.5|38734.1|38633|38630.6|1320
1743791100000|2025-04-04 18:25:00|38632.5|38630.1|38586|38583.6|38654.5|38652.1|38574|38571.6|1175
1743791400000|2025-04-04 18:30:00|38588.5|38586.1|38555.5|38553.1|38607|38604.6|38516.5|38514.1|1267
1743791700000|2025-04-04 18:35:00|38554|38551.6|38448.5|38446.1|38591.5|38589.1|38434.5|38432.1|1844
1743792000000|2025-04-04 18:40:00|38447.5|38445.1|38365|38362.6|38462|38459.6|38342.5|38340.1|1505
1743792300000|2025-04-04 18:45:00|38365.5|38363.1|38512.5|38510.1|38520.5|38518.1|38361.5|38359.1|1588
1743792600000|2025-04-04 18:50:00|38514|38511.6|38532.2|38529.8|38576.2|38573.8|38449|38446.6|1321
1743792900000|2025-04-04 18:55:00|38531.2|38528.8|38521.2|38518.8|38564.7|38562.3|38462.1|38459.7|1078
1743793200000|2025-04-04 19:00:00|38517.7|38515.3|38490.7|38488.3|38570.7|38568.3|38429.7|38427.3|1736
1743793500000|2025-04-04 19:05:00|38491.2|38488.8|38517.7|38515.3|38525.7|38523.3|38424.7|38422.3|840
1743793800000|2025-04-04 19:10:00|38514.7|38512.3|38662.2|38659.8|38695.2|38692.8|38482.7|38480.3|1682
1743794100000|2025-04-04 19:15:00|38662.7|38660.3|38506.2|38503.8|38664.7|38662.3|38496.2|38493.8|1430
1743794400000|2025-04-04 19:20:00|38504.7|38502.3|38727.7|38725.3|38728.7|38726.3|38499.2|38496.8|1673
1743794700000|2025-04-04 19:25:00|38728.2|38725.8|38678.2|38675.8|38793.7|38791.3|38633.7|38631.3|1893
1743795000000|2025-04-04 19:30:00|38674.2|38671.8|38856.2|38853.8|38857.7|38855.3|38636.7|38634.3|1830
1743795300000|2025-04-04 19:35:00|38855.2|38852.8|38761.7|38759.3|38897.2|38894.8|38710.7|38708.3|1715
1743795600000|2025-04-04 19:40:00|38757.7|38755.3|38773.7|38771.3|38805.2|38802.8|38697.7|38695.3|1201
1743795900000|2025-04-04 19:45:00|38773.2|38770.8|38613.2|38610.8|38845.2|38842.8|38589.7|38587.3|1486
1743796200000|2025-04-04 19:50:00|38614.7|38612.3|38354.2|38351.8|38614.7|38612.3|38316.2|38313.8|2493
1743796500000|2025-04-04 19:55:00|38352.2|38349.8|38313.7|38311.3|38358.7|38356.3|38257.7|38255.3|5292
1743796800000|2025-04-04 20:00:00|38316.7|38314.3|38233.9|38229.1|38347.9|38343.1|38184.9|38180.1|2518
1743797100000|2025-04-04 20:05:00|38231.9|38227.1|38251.9|38247.1|38318.9|38314.1|38223.9|38219.1|1283
1743797400000|2025-04-04 20:10:00|38250.9|38246.1|38258.9|38254.1|38270.9|38266.1|38174.9|38170.1|959
1743797700000|2025-04-04 20:15:00|38261.9|38257.1|38207.9|38203.1|38261.9|38257.1|38187.9|38183.1|553
1743798000000|2025-04-04 20:20:00|38205.9|38201.1|38115.9|38111.1|38226.9|38222.1|38100.9|38096.1|670
1743798300000|2025-04-04 20:25:00|38114.9|38110.1|38134.9|38130.1|38149.9|38145.1|38091.9|38087.1|278
1743798600000|2025-04-04 20:30:00|38145.9|38141.1|38159.9|38155.1|38178.9|38174.1|38126.9|38122.1|288
1743798900000|2025-04-04 20:35:00|38158.9|38154.1|38221.9|38217.1|38237.9|38233.1|38157.9|38153.1|346
1743799200000|2025-04-04 20:40:00|38212.9|38208.1|38254.9|38250.1|38260.9|38256.1|38193.9|38189.1|264
1743799500000|2025-04-04 20:45:00|38256.9|38252.1|38264.9|38260.1|38280.9|38276.1|38250.9|38246.1|178
1743799800000|2025-04-04 20:50:00|38277.9|38273.1|38256.9|38252.1|38277.9|38273.1|38236.9|38232.1|165
1743800100000|2025-04-04 20:55:00|38257.9|38253.1|38224|38214.2|38258.9|38254.1|38220.6|38210.8|163
1743976800000|2025-04-06 22:00:00|37252.7|37247.9|36941.7|36936.9|37253.2|37248.4|36555.7|36550.9|1295
1743977100000|2025-04-06 22:05:00|36947.7|36942.9|36849.2|36844.4|36947.7|36942.9|36502.2|36497.4|1327
1743977400000|2025-04-06 22:10:00|36844.2|36839.4|36839.7|36834.9|37127.2|37122.4|36839.7|36834.9|607
1743977700000|2025-04-06 22:15:00|36839.2|36834.4|36822.7|36817.9|36936.2|36931.4|36711.7|36706.9|439
1743978000000|2025-04-06 22:20:00|36824.7|36819.9|36848.7|36843.9|36848.7|36843.9|36750.2|36745.4|684
1743978300000|2025-04-06 22:25:00|36855.2|36850.4|36979.2|36974.4|37036.2|37031.4|36848.2|36843.4|356
1743978600000|2025-04-06 22:30:00|36976.7|36971.9|36900.7|36895.9|36981.2|36976.4|36759.2|36754.4|338
1743978900000|2025-04-06 22:35:00|36902.7|36897.9|36959.2|36954.4|36961.7|36956.9|36842.7|36837.9|261
1743979200000|2025-04-06 22:40:00|36958.7|36953.9|36832.2|36827.4|37012.2|37007.4|36819.2|36814.4|321
1743979500000|2025-04-06 22:45:00|36831.7|36826.9|36847.7|36842.9|36865.2|36860.4|36772.2|36767.4|210
1743979800000|2025-04-06 22:50:00|36847.2|36842.4|36816.2|36811.4|36856.7|36851.9|36721.2|36716.4|188
1743980100000|2025-04-06 22:55:00|36813.7|36808.9|36852.7|36847.9|36865.2|36860.4|36771.2|36766.4|149
1743980400000|2025-04-06 23:00:00|36851.7|36846.9|36792.2|36787.4|36863.7|36858.9|36747.7|36742.9|239
1743980700000|2025-04-06 23:05:00|36789.7|36784.9|36684.7|36679.9|36854.7|36849.9|36607.7|36602.9|454
1743981000000|2025-04-06 23:10:00|36691.2|36686.4|36724.2|36719.4|36760.7|36755.9|36618.2|36613.4|478
1743981300000|2025-04-06 23:15:00|36724.7|36719.9|36741.2|36736.4|36762.7|36757.9|36693.2|36688.4|276
1743981600000|2025-04-06 23:20:00|36740.7|36735.9|36791.7|36786.9|36810.7|36805.9|36668.7|36663.9|353
1743981900000|2025-04-06 23:25:00|36791.2|36786.4|36896.2|36891.4|36898.7|36893.9|36776.2|36771.4|471
1743982200000|2025-04-06 23:30:00|36895.7|36890.9|36986.2|36981.4|36998.7|36993.9|36799.2|36794.4|726
1743982500000|2025-04-06 23:35:00|36985.7|36980.9|37017.2|37012.4|37035.7|37030.9|36955.2|36950.4|398
1743982800000|2025-04-06 23:40:00|37017.7|37012.9|36996.2|36991.4|37077.2|37072.4|36994.7|36989.9|457
1743983100000|2025-04-06 23:45:00|36998.2|36993.4|36993.2|36988.4|37040.2|37035.4|36958.7|36953.9|223
1743983400000|2025-04-06 23:50:00|36993.7|36988.9|36968.2|36963.4|37004.7|36999.9|36935.2|36930.4|231
1743983700000|2025-04-06 23:55:00|36967.2|36962.4|36967.7|36962.9|36985.2|36980.4|36834.7|36829.9|291
1743984000000|2025-04-07 00:00:00|36968.7|36963.9|36864.7|36859.9|37113.2|37108.4|36842.2|36837.4|1234
1743984300000|2025-04-07 00:05:00|36864.2|36859.4|36969.2|36964.4|37042.7|37037.9|36864.2|36859.4|463
1743984600000|2025-04-07 00:10:00|36974.2|36969.4|36930.7|36925.9|37005.7|37000.9|36905.2|36900.4|336
1743984900000|2025-04-07 00:15:00|36931.2|36926.4|37037.7|37032.9|37038.2|37033.4|36924.7|36919.9|552
1743985200000|2025-04-07 00:20:00|37038.2|37033.4|37032.2|37027.4|37068.2|37063.4|36991.2|36986.4|541
1743985500000|2025-04-07 00:25:00|37031.7|37026.9|37094.7|37089.9|37094.7|37089.9|37008.7|37003.9|466
1743985800000|2025-04-07 00:30:00|37096.2|37091.4|37096.7|37091.9|37142.2|37137.4|37084.2|37079.4|461
1743986100000|2025-04-07 00:35:00|37097.2|37092.4|37149.7|37144.9|37171.7|37166.9|37075.2|37070.4|407
1743986400000|2025-04-07 00:40:00|37149.2|37144.4|37064.2|37059.4|37149.2|37144.4|37044.2|37039.4|474
1743986700000|2025-04-07 00:45:00|37064.7|37059.9|37026.2|37021.4|37067.2|37062.4|37007.7|37002.9|379
1743987000000|2025-04-07 00:50:00|37027.2|37022.4|37097.2|37092.4|37115.7|37110.9|37008.7|37003.9|335
1743987300000|2025-04-07 00:55:00|37097.7|37092.9|37162.2|37157.4|37163.7|37158.9|37088.2|37083.4|442
1743987600000|2025-04-07 01:00:00|37161.7|37156.9|37158.7|37153.9|37261.7|37256.9|37143.7|37138.9|921
1743987900000|2025-04-07 01:05:00|37158.2|37153.4|37240.2|37235.4|37258.2|37253.4|37126.2|37121.4|317
1743988200000|2025-04-07 01:10:00|37242.7|37237.9|37358.7|37353.9|37397.7|37392.9|37234.2|37229.4|596
1743988500000|2025-04-07 01:15:00|37359.2|37354.4|37369.7|37364.9|37383.7|37378.9|37292.7|37287.9|466
1743988800000|2025-04-07 01:20:00|37369.2|37364.4|37466.7|37461.9|37493.7|37488.9|37360.2|37355.4|534
1743989100000|2025-04-07 01:25:00|37466.2|37461.4|37425.7|37420.9|37531.7|37526.9|37415.2|37410.4|482
1743989400000|2025-04-07 01:30:00|37425.2|37420.4|37366.2|37361.4|37476.7|37471.9|37365.7|37360.9|460
1743989700000|2025-04-07 01:35:00|37366.7|37361.9|37308.7|37303.9|37375.7|37370.9|37267.7|37262.9|464
1743990000000|2025-04-07 01:40:00|37309.7|37304.9|37318.7|37313.9|37383.7|37378.9|37276.7|37271.9|312
1743990300000|2025-04-07 01:45:00|37319.2|37314.4|37469.7|37464.9|37503.2|37498.4|37302.7|37297.9|517
1743990600000|2025-04-07 01:50:00|37466.7|37461.9|37560.2|37555.4|37589.7|37584.9|37465.7|37460.9|566
1743990900000|2025-04-07 01:55:00|37559.7|37554.9|37542.7|37537.9|37586.2|37581.4|37517.7|37512.9|372
1743991200000|2025-04-07 02:00:00|37543.7|37538.9|37530.7|37525.9|37580.2|37575.4|37468.7|37463.9|485
1743991500000|2025-04-07 02:05:00|37531.2|37526.4|37486.7|37481.9|37552.7|37547.9|37460.2|37455.4|230
1743991800000|2025-04-07 02:10:00|37487.2|37482.4|37521.2|37516.4|37528.2|37523.4|37460.7|37455.9|284
1743992100000|2025-04-07 02:15:00|37521.7|37516.9|37516.2|37511.4|37530.7|37525.9|37446.7|37441.9|269
1743992400000|2025-04-07 02:20:00|37516.7|37511.9|37409.7|37404.9|37530.7|37525.9|37391.7|37386.9|460
1743992700000|2025-04-07 02:25:00|37409.2|37404.4|37473.2|37468.4|37482.2|37477.4|37400.7|37395.9|257
1743993000000|2025-04-07 02:30:00|37473.7|37468.9|37526.2|37521.4|37544.2|37539.4|37448.7|37443.9|291
1743993300000|2025-04-07 02:35:00|37526.7|37521.9|37376.2|37371.4|37546.7|37541.9|37373.2|37368.4|450
1743993600000|2025-04-07 02:40:00|37375.7|37370.9|37415.7|37410.9|37474.7|37469.9|37375.7|37370.9|281
1743993900000|2025-04-07 02:45:00|37416.2|37411.4|37487.7|37482.9|37509.7|37504.9|37399.2|37394.4|181
1743994200000|2025-04-07 02:50:00|37488.2|37483.4|37438.2|37433.4|37518.7|37513.9|37434.7|37429.9|214
1743994500000|2025-04-07 02:55:00|37438.7|37433.9|37441.2|37436.4|37459.2|37454.4|37417.2|37412.4|160
1743994800000|2025-04-07 03:00:00|37441.7|37436.9|37420.7|37415.9|37466.2|37461.4|37397.7|37392.9|267
1743995100000|2025-04-07 03:05:00|37421.2|37416.4|37419.7|37414.9|37443.2|37438.4|37409.7|37404.9|102
1743995400000|2025-04-07 03:10:00|37419.2|37414.4|37337.7|37332.9|37432.7|37427.9|37333.7|37328.9|287
1743995700000|2025-04-07 03:15:00|37338.2|37333.4|37354.7|37349.9|37407.7|37402.9|37338.2|37333.4|173
1743996000000|2025-04-07 03:20:00|37355.2|37350.4|37301.7|37296.9|37368.7|37363.9|37276.2|37271.4|231
1743996300000|2025-04-07 03:25:00|37300.2|37295.4|37354.7|37349.9|37386.2|37381.4|37294.7|37289.9|194
1743996600000|2025-04-07 03:30:00|37354.2|37349.4|37224.2|37219.4|37354.2|37349.4|37207.2|37202.4|417
1743996900000|2025-04-07 03:35:00|37223.2|37218.4|37221.2|37216.4|37238.7|37233.9|37185.7|37180.9|282
1743997200000|2025-04-07 03:40:00|37220.7|37215.9|37259.2|37254.4|37303.7|37298.9|37220.2|37215.4|248
1743997500000|2025-04-07 03:45:00|37259.7|37254.9|37222.2|37217.4|37265.7|37260.9|37204.7|37199.9|213
1743997800000|2025-04-07 03:50:00|37222.7|37217.9|37281.2|37276.4|37319.2|37314.4|37215.7|37210.9|188
1743998100000|2025-04-07 03:55:00|37280.7|37275.9|37263.2|37258.4|37297.7|37292.9|37235.2|37230.4|184
1743998400000|2025-04-07 04:00:00|37262.7|37257.9|37339.7|37334.9|37360.2|37355.4|37244.7|37239.9|229
1743998700000|2025-04-07 04:05:00|37339.2|37334.4|37320.7|37315.9|37378.7|37373.9|37320.7|37315.9|174
1743999000000|2025-04-07 04:10:00|37321.2|37316.4|37289.2|37284.4|37334.7|37329.9|37270.2|37265.4|177
1743999300000|2025-04-07 04:15:00|37288.7|37283.9|37269.7|37264.9|37299.7|37294.9|37253.2|37248.4|151
1743999600000|2025-04-07 04:20:00|37270.2|37265.4|37252.2|37247.4|37309.2|37304.4|37244.2|37239.4|272
1743999900000|2025-04-07 04:25:00|37252.7|37247.9|37187.2|37182.4|37269.2|37264.4|37168.2|37163.4|324
1744000200000|2025-04-07 04:30:00|37187.7|37182.9|37195.2|37190.4|37201.2|37196.4|37136.2|37131.4|368
1744000500000|2025-04-07 04:35:00|37195.7|37190.9|37152.2|37147.4|37206.7|37201.9|37134.2|37129.4|179
1744000800000|2025-04-07 04:40:00|37152.7|37147.9|37083.2|37078.4|37165.2|37160.4|37068.2|37063.4|338
1744001100000|2025-04-07 04:45:00|37083.7|37078.9|37145.2|37140.4|37165.7|37160.9|37083.7|37078.9|233
1744001400000|2025-04-07 04:50:00|37145.7|37140.9|37202.2|37197.4|37217.2|37212.4|37144.7|37139.9|463
1744001700000|2025-04-07 04:55:00|37202.7|37197.9|37228.7|37223.9|37236.2|37231.4|37192.2|37187.4|223
1744002000000|2025-04-07 05:00:00|37229.2|37224.4|37228.2|37223.4|37281.2|37276.4|37184.2|37179.4|247
1744002300000|2025-04-07 05:05:00|37228.7|37223.9|37310.7|37305.9|37315.7|37310.9|37191.7|37186.9|199
1744002600000|2025-04-07 05:10:00|37311.2|37306.4|37342.2|37337.4|37383.2|37378.4|37304.7|37299.9|296
1744002900000|2025-04-07 05:15:00|37342.7|37337.9|37438.7|37433.9|37440.7|37435.9|37282.7|37277.9|360
1744003200000|2025-04-07 05:20:00|37439.2|37434.4|37363.2|37358.4|37494.7|37489.9|37362.7|37357.9|267
1744003500000|2025-04-07 05:25:00|37363.7|37358.9|37324.7|37319.9|37436.2|37431.4|37309.7|37304.9|298
1744003800000|2025-04-07 05:30:00|37327.7|37322.9|37279.7|37274.9|37381.2|37376.4|37276.7|37271.9|228
1744004100000|2025-04-07 05:35:00|37280.2|37275.4|37298.7|37293.9|37355.2|37350.4|37280.2|37275.4|259
1744004400000|2025-04-07 05:40:00|37299.2|37294.4|37253.7|37248.9|37318.2|37313.4|37232.2|37227.4|175
1744004700000|2025-04-07 05:45:00|37253.2|37248.4|37186.7|37181.9|37312.7|37307.9|37185.2|37180.4|189
1744005000000|2025-04-07 05:50:00|37187.2|37182.4|37159.2|37154.4|37205.2|37200.4|37132.7|37127.9|219
1744005300000|2025-04-07 05:55:00|37158.7|37153.9|37217.7|37212.9|37227.7|37222.9|37131.2|37126.4|293
1744005600000|2025-04-07 06:00:00|37217.1|37213.5|37343.1|37339.5|37345.1|37341.5|37194.6|37191|357
1744005900000|2025-04-07 06:05:00|37341.1|37337.5|37266.1|37262.5|37386.1|37382.5|37256.1|37252.5|231
1744006200000|2025-04-07 06:10:00|37266.6|37263|37253.6|37250|37282.6|37279|37223.1|37219.5|222
1744006500000|2025-04-07 06:15:00|37253.1|37249.5|37206.1|37202.5|37253.6|37250|37173.6|37170|200
1744006800000|2025-04-07 06:20:00|37205.6|37202|37187.1|37183.5|37214.6|37211|37136.1|37132.5|327
1744007100000|2025-04-07 06:25:00|37186.6|37183|37053.1|37049.5|37194.6|37191|37043.6|37040|432
1744007400000|2025-04-07 06:30:00|37052.6|37049|37028.1|37024.5|37066.6|37063|36994.1|36990.5|334
1744007700000|2025-04-07 06:35:00|37027.6|37024|36945.6|36942|37033.1|37029.5|36910.6|36907|526
1744008000000|2025-04-07 06:40:00|36946.1|36942.5|36836.6|36833|36951.1|36947.5|36805.1|36801.5|726
1744008300000|2025-04-07 06:45:00|36837.1|36833.5|36736.6|36733|36888.1|36884.5|36717.1|36713.5|807
1744008600000|2025-04-07 06:50:00|36736.1|36732.5|36752.1|36748.5|36777.6|36774|36717.1|36713.5|389
1744008900000|2025-04-07 06:55:00|36751.6|36748|36744.6|36741|36869.1|36865.5|36740.1|36736.5|639
1744009200000|2025-04-07 07:00:00|36741.1|36737.5|36658.6|36655|36807.1|36803.5|36613.6|36610|1068
1744009500000|2025-04-07 07:05:00|36658.1|36654.5|36739.6|36736|36775.1|36771.5|36639.1|36635.5|903
1744009800000|2025-04-07 07:10:00|36738.6|36735|36877.6|36874|36880.1|36876.5|36697.1|36693.5|667
1744010100000|2025-04-07 07:15:00|36878.1|36874.5|36897.1|36893.5|36950.6|36947|36815.6|36812|763
1744010400000|2025-04-07 07:20:00|36896.1|36892.5|36807.1|36803.5|36907.6|36904|36776.1|36772.5|601
1744010700000|2025-04-07 07:25:00|36806.6|36803|36696.6|36693|36812.1|36808.5|36662.1|36658.5|563
1744011000000|2025-04-07 07:30:00|36696.1|36692.5|36708.6|36705|36752.6|36749|36620.6|36617|783
1744011300000|2025-04-07 07:35:00|36709.1|36705.5|36772.6|36769|36776.6|36773|36638.1|36634.5|448
1744011600000|2025-04-07 07:40:00|36772.1|36768.5|36712.1|36708.5|36827.1|36823.5|36708.1|36704.5|484
1744011900000|2025-04-07 07:45:00|36711.6|36708|36702.1|36698.5|36753.1|36749.5|36645.6|36642|736
1744012200000|2025-04-07 07:50:00|36701.6|36698|36724.1|36720.5|36733.1|36729.5|36654.6|36651|404
1744012500000|2025-04-07 07:55:00|36724.6|36721|36777.1|36773.5|36814.1|36810.5|36713.6|36710|350
1744012800000|2025-04-07 08:00:00|36776.6|36773|37077.1|37073.5|37080.1|37076.5|36751.1|36747.5|1854
1744013100000|2025-04-07 08:05:00|37075.1|37071.5|37117.6|37114|37136.1|37132.5|37009.1|37005.5|941
1744013400000|2025-04-07 08:10:00|37116.1|37112.5|36980.6|36977|37135.6|37132|36941.1|36937.5|893
1744013700000|2025-04-07 08:15:00|36980.1|36976.5|37159.1|37155.5|37201.1|37197.5|36979.1|36975.5|803
1744014000000|2025-04-07 08:20:00|37158.6|37155|37157.6|37154|37182.1|37178.5|37071.6|37068|567
1744014300000|2025-04-07 08:25:00|37158.1|37154.5|37108.6|37105|37188.1|37184.5|37057.6|37054|728
1744014600000|2025-04-07 08:30:00|37110.6|37107|37136.6|37133|37138.6|37135|37016.1|37012.5|845
1744014900000|2025-04-07 08:35:00|37137.1|37133.5|37148.6|37145|37216.6|37213|37113.1|37109.5|731
1744015200000|2025-04-07 08:40:00|37147.6|37144|37111.6|37108|37188.1|37184.5|37099.1|37095.5|563
1744015500000|2025-04-07 08:45:00|37113.1|37109.5|37098.6|37095|37153.6|37150|37069.6|37066|665
1744015800000|2025-04-07 08:50:00|37099.1|37095.5|37018.6|37015|37140.1|37136.5|37017.1|37013.5|462
1744016100000|2025-04-07 08:55:00|37018.1|37014.5|36985.1|36981.5|37052.6|37049|36984.6|36981|360
1744016400000|2025-04-07 09:00:00|36985.6|36982|36977.6|36974|37054.1|37050.5|36960.6|36957|885
1744016700000|2025-04-07 09:05:00|36979.1|36975.5|36929.6|36926|36996.6|36993|36905.6|36902|697
1744017000000|2025-04-07 09:10:00|36930.1|36926.5|36935.1|36931.5|37002.6|36999|36923.6|36920|491
1744017300000|2025-04-07 09:15:00|36935.6|36932|36833.6|36830|36947.1|36943.5|36833.1|36829.5|548
1744017600000|2025-04-07 09:20:00|36834.1|36830.5|36797.1|36793.5|36857.1|36853.5|36778.1|36774.5|800
1744017900000|2025-04-07 09:25:00|36797.6|36794|36951.6|36948|36967.6|36964|36779.1|36775.5|882
1744018200000|2025-04-07 09:30:00|36952.1|36948.5|37035.1|37031.5|37062.6|37059|36939.6|36936|694
1744018500000|2025-04-07 09:35:00|37034.6|37031|37078.6|37075|37092.6|37089|36994.1|36990.5|618
1744018800000|2025-04-07 09:40:00|37078.1|37074.5|37086.1|37082.5|37113.1|37109.5|37026.6|37023|454
1744019100000|2025-04-07 09:45:00|37085.6|37082|37148.6|37145|37188.1|37184.5|37066.1|37062.5|676
1744019400000|2025-04-07 09:50:00|37148.1|37144.5|37151.1|37147.5|37174.1|37170.5|37118.6|37115|475
1744019700000|2025-04-07 09:55:00|37150.6|37147|37053.6|37050|37184.6|37181|37038.6|37035|658
1744020000000|2025-04-07 10:00:00|37053.1|37049.5|37232.1|37228.5|37309.6|37306|36986.1|36982.5|1227
1744020300000|2025-04-07 10:05:00|37230.1|37226.5|37301.1|37297.5|37335.6|37332|37214.1|37210.5|632
1744020600000|2025-04-07 10:10:00|37301.6|37298|37330.6|37327|37358.1|37354.5|37267.6|37264|718
1744020900000|2025-04-07 10:15:00|37330.1|37326.5|37395.1|37391.5|37412.6|37409|37282.1|37278.5|655
1744021200000|2025-04-07 10:20:00|37395.6|37392|37456.1|37452.5|37465.6|37462|37371.1|37367.5|819
1744021500000|2025-04-07 10:25:00|37456.6|37453|37371.1|37367.5|37456.6|37453|37293.1|37289.5|773
1744021800000|2025-04-07 10:30:00|37371.6|37368|37424.6|37421|37446.1|37442.5|37302.6|37299|528
1744022100000|2025-04-07 10:35:00|37425.1|37421.5|37678.1|37674.5|37686.1|37682.5|37390.6|37387|1164
1744022400000|2025-04-07 10:40:00|37678.6|37675|37674.1|37670.5|37702.6|37699|37545.6|37542|1090
1744022700000|2025-04-07 10:45:00|37673.6|37670|37568.6|37565|37697.6|37694|37553.6|37550|694
1744023000000|2025-04-07 10:50:00|37570.1|37566.5|37519.1|37515.5|37636.6|37633|37478.1|37474.5|834
1744023300000|2025-04-07 10:55:00|37512.1|37508.5|37460.1|37456.5|37512.6|37509|37388.6|37385|899
1744023600000|2025-04-07 11:00:00|37462.1|37458.5|37581.6|37578|37585.1|37581.5|37415.1|37411.5|811
1744023900000|2025-04-07 11:05:00|37581.1|37577.5|37691.1|37687.5|37691.6|37688|37569.1|37565.5|712
1744024200000|2025-04-07 11:10:00|37691.6|37688|37674.1|37670.5|37762.1|37758.5|37632.6|37629|734
1744024500000|2025-04-07 11:15:00|37671.1|37667.5|37652.1|37648.5|37686.6|37683|37603.1|37599.5|602
1744024800000|2025-04-07 11:20:00|37651.6|37648|37606.6|37603|37713.1|37709.5|37606.1|37602.5|478
1744025100000|2025-04-07 11:25:00|37607.1|37603.5|37659.1|37655.5|37712.1|37708.5|37562.6|37559|625
1744025400000|2025-04-07 11:30:00|37659.6|37656|37574.1|37570.5|37689.1|37685.5|37562.1|37558.5|599
1744025700000|2025-04-07 11:35:00|37574.6|37571|37492.6|37489|37592.1|37588.5|37407.1|37403.5|1055
1744026000000|2025-04-07 11:40:00|37493.1|37489.5|37492.6|37489|37559.6|37556|37480.6|37477|369
1744026300000|2025-04-07 11:45:00|37491.1|37487.5|37472.6|37469|37560.6|37557|37463.1|37459.5|511
1744026600000|2025-04-07 11:50:00|37473.1|37469.5|37456.6|37453|37506.1|37502.5|37413.1|37409.5|364
1744026900000|2025-04-07 11:55:00|37456.1|37452.5|37493.1|37489.5|37542.1|37538.5|37445.1|37441.5|429
1744027200000|2025-04-07 12:00:00|37493.6|37490|37495.1|37491.5|37626.1|37622.5|37474.6|37471|706
1744027500000|2025-04-07 12:05:00|37496.6|37493|37415.6|37412|37496.6|37493|37400.1|37396.5|545
1744027800000|2025-04-07 12:10:00|37415.1|37411.5|37400.1|37396.5|37421.6|37418|37344.1|37340.5|798
1744028100000|2025-04-07 12:15:00|37399.6|37396|37330.6|37327|37444.6|37441|37323.1|37319.5|520
1744028400000|2025-04-07 12:20:00|37330.1|37326.5|37391.1|37387.5|37396.6|37393|37315.6|37312|631
1744028700000|2025-04-07 12:25:00|37390.6|37387|37657.6|37654|37697.1|37693.5|37376.1|37372.5|1588
1744029000000|2025-04-07 12:30:00|37657.1|37653.5|37625.6|37622|37747.6|37744|37566.6|37563|1419
1744029300000|2025-04-07 12:35:00|37625.1|37621.5|37515.1|37511.5|37648.6|37645|37499.1|37495.5|839
1744029600000|2025-04-07 12:40:00|37514.6|37511|37404.1|37400.5|37518.1|37514.5|37374.1|37370.5|1020
1744029900000|2025-04-07 12:45:00|37404.6|37401|37438.6|37435|37621.1|37617.5|37256.6|37253|1474
1744030200000|2025-04-07 12:50:00|37438.1|37434.5|37604.1|37600.5|37642.1|37638.5|37428.1|37424.5|571
1744030500000|2025-04-07 12:55:00|37601.6|37598|37632.6|37629|37710.6|37707|37590.1|37586.5|722
1744030800000|2025-04-07 13:00:00|37636.6|37633|37438.6|37435|37636.6|37633|37425.6|37422|949
1744031100000|2025-04-07 13:05:00|37438.1|37434.5|37374.6|37371|37513.6|37510|37370.1|37366.5|771
1744031400000|2025-04-07 13:10:00|37375.1|37371.5|37400.1|37396.5|37460.6|37457|37315.1|37311.5|655
1744031700000|2025-04-07 13:15:00|37399.6|37396|37299.1|37295.5|37406.6|37403|37262.1|37258.5|500
1744032000000|2025-04-07 13:20:00|37298.6|37295|37288.6|37285|37362.6|37359|37278.6|37275|646
1744032300000|2025-04-07 13:25:00|37288.1|37284.5|37127.1|37123.5|37339.1|37335.5|37075.1|37071.5|2308
1744032600000|2025-04-07 13:30:00|37126.5|37124.1|37048.5|37046.1|37211|37208.6|36956|36953.6|6121
1744032900000|2025-04-07 13:35:00|37049.5|37047.1|36887.5|36885.1|37078.5|37076.1|36782.5|36780.1|4293
1744033200000|2025-04-07 13:40:00|36890|36887.6|36755.2|36752.8|36919.5|36917.1|36608.7|36606.3|4205
1744033500000|2025-04-07 13:45:00|36753.7|36751.3|36907.7|36905.3|36996.2|36993.8|36650.7|36648.3|3801
1744033800000|2025-04-07 13:50:00|36906.7|36904.3|37159.2|37156.8|37170.7|37168.3|36877.7|36875.3|3136
1744034100000|2025-04-07 13:55:00|37158.2|37155.8|37370.2|37367.8|37423.7|37421.3|37111.7|37109.3|3326
1744034400000|2025-04-07 14:00:00|37369.2|37366.8|37316.2|37313.8|37470.2|37467.8|37228.2|37225.8|4347
1744034700000|2025-04-07 14:05:00|37316.7|37314.3|37230.7|37228.3|37437.7|37435.3|37201.7|37199.3|2967
1744035000000|2025-04-07 14:10:00|37230.2|37227.8|38538.2|38535.8|38815.2|38812.8|37218.7|37216.3|9161
1744035300000|2025-04-07 14:15:00|38540.2|38537.8|38696.9|38692.1|39219.4|39214.6|38504.7|38502.3|4760
1744035600000|2025-04-07 14:20:00|38690.9|38686.1|37711.9|37707.1|38690.9|38686.1|37635.4|37630.6|6757
1744035900000|2025-04-07 14:25:00|37677.4|37672.6|37561.4|37556.6|37992.4|37987.6|37482.9|37478.1|3751
1744036200000|2025-04-07 14:30:00|37555.4|37550.6|37594.9|37590.1|38042.4|38037.6|37461.4|37456.6|4005
1744036500000|2025-04-07 14:35:00|37595.4|37590.6|37300.5|37291.5|37665.4|37660.6|37289|37280|3721
1744036800000|2025-04-07 14:40:00|37300|37291|37649.5|37640.5|37683|37674|37264|37255|2868
1744037100000|2025-04-07 14:45:00|37653|37644|37721.5|37712.5|37795|37786|37516.5|37507.5|3508
1744037400000|2025-04-07 14:50:00|37720.5|37711.5|38200.5|38191.5|38237|38228|37684|37675|3628
1744037700000|2025-04-07 14:55:00|38200|38191|38042|38033|38207.5|38198.5|37968|37959|2591
1744038000000|2025-04-07 15:00:00|38043.5|38034.5|38179.2|38173.8|38303.2|38297.8|37959|37950|3223
1744038300000|2025-04-07 15:05:00|38178.7|38173.3|37801.2|37795.8|38182.7|38177.3|37779.7|37774.3|2485
1744038600000|2025-04-07 15:10:00|37802.7|37797.3|37391.7|37386.3|37934.2|37928.8|37355.7|37350.3|4547
1744038900000|2025-04-07 15:15:00|37392.7|37387.3|37518.2|37512.8|37568.7|37563.3|37163.2|37157.8|3147
1744039200000|2025-04-07 15:20:00|37519.2|37513.8|37243.7|37238.3|37681.7|37676.3|37234.7|37229.3|2155
1744039500000|2025-04-07 15:25:00|37246.7|37241.3|37195.2|37189.8|37348.2|37342.8|37193.7|37188.3|1251
1744039800000|2025-04-07 15:30:00|37200.7|37195.3|37428.2|37422.8|37464.2|37458.8|37200.7|37195.3|1521
1744040100000|2025-04-07 15:35:00|37426.7|37421.3|37546.2|37540.8|37704.2|37698.8|37426.7|37421.3|1562
1744040400000|2025-04-07 15:40:00|37548.2|37542.8|37896.7|37890.3|37933.7|37927.3|37541.2|37535.8|1453
1744040700000|2025-04-07 15:45:00|37896.2|37889.8|37794.7|37788.3|37908.2|37901.8|37697.2|37690.8|899
1744041000000|2025-04-07 15:50:00|37793.7|37787.3|37663.7|37657.3|37920.7|37914.3|37647.7|37641.3|1033
1744041300000|2025-04-07 15:55:00|37664.2|37657.8|37654.2|37647.8|37767.2|37760.8|37638.2|37631.8|732
1744041600000|2025-04-07 16:00:00|37653.7|37647.3|37604.7|37598.3|37660.7|37654.3|37523.7|37517.3|586
1744041900000|2025-04-07 16:05:00|37605.2|37598.8|37440.7|37434.3|37605.2|37598.8|37427.2|37420.8|736
1744042200000|2025-04-07 16:10:00|37438.2|37431.8|37485.7|37479.3|37542.2|37535.8|37353.7|37347.3|732
1744042500000|2025-04-07 16:15:00|37478.7|37472.3|37490.7|37484.3|37523.2|37516.8|37361.2|37354.8|533
1744042800000|2025-04-07 16:20:00|37490.2|37483.8|37458.7|37452.3|37500.7|37494.3|37298.7|37292.3|827
1744043100000|2025-04-07 16:25:00|37463.2|37456.8|37645.2|37638.8|37687.2|37680.8|37463.2|37456.8|913
1744043400000|2025-04-07 16:30:00|37644.7|37638.3|37706.2|37699.8|37765.2|37758.8|37604.7|37598.3|767
1744043700000|2025-04-07 16:35:00|37714.2|37707.8|37610.2|37603.8|37715.2|37708.8|37601.7|37595.3|471
1744044000000|2025-04-07 16:40:00|37608.2|37601.8|37484.2|37477.8|37666.7|37660.3|37418.7|37412.3|613
1744044300000|2025-04-07 16:45:00|37469.2|37462.8|37432.7|37426.3|37476.2|37469.8|37313.2|37306.8|826
1744044600000|2025-04-07 16:50:00|37434.7|37428.3|37475.2|37468.8|37496.2|37489.8|37376.2|37369.8|502
1744044900000|2025-04-07 16:55:00|37473.7|37467.3|37358.7|37352.3|37503.2|37496.8|37289.7|37283.3|680
1744045200000|2025-04-07 17:00:00|37358.2|37351.8|37421.2|37414.8|37828.2|37821.8|37358.2|37351.8|2296
1744045500000|2025-04-07 17:05:00|37422.2|37415.8|37472.2|37465.8|37509.7|37503.3|37342.7|37336.3|988
1744045800000|2025-04-07 17:10:00|37474.2|37467.8|37757.2|37750.8|37761.7|37755.3|37406.2|37399.8|944
1744046100000|2025-04-07 17:15:00|37756.7|37750.3|37840.2|37833.8|37895.2|37888.8|37698.7|37692.3|1049
1744046400000|2025-04-07 17:20:00|37840.7|37834.3|37872.7|37866.3|37920.7|37914.3|37786.2|37779.8|670
1744046700000|2025-04-07 17:25:00|37873.2|37866.8|38026.2|38019.8|38033.7|38027.3|37820.2|37813.8|679
1744047000000|2025-04-07 17:30:00|38025.2|38018.8|37917.2|37910.8|38039.7|38033.3|37797.7|37791.3|690
1744047300000|2025-04-07 17:35:00|37916.2|37909.8|38047.7|38041.3|38071.2|38064.8|37872.7|37866.3|882
1744047600000|2025-04-07 17:40:00|38060.7|38054.3|38125.7|38119.3|38133.7|38127.3|37930.2|37923.8|1163
1744047900000|2025-04-07 17:45:00|38123.2|38116.8|38169.2|38162.8|38273.7|38267.3|37952.7|37946.3|1620
1744048200000|2025-04-07 17:50:00|38169.7|38163.3|38169.2|38162.8|38242.2|38235.8|38077.7|38071.3|664
1744048500000|2025-04-07 17:55:00|38168.7|38162.3|38257.2|38250.8|38279.2|38272.8|38075.2|38068.8|567
1744048800000|2025-04-07 18:00:00|38258.2|38251.8|38213.2|38206.8|38331.7|38325.3|38153.7|38147.3|788
1744049100000|2025-04-07 18:05:00|38216.2|38209.8|38126.7|38120.3|38225.7|38219.3|38024.7|38018.3|772
1744049400000|2025-04-07 18:10:00|38123.7|38117.3|38051.2|38044.8|38244.2|38237.8|37995.2|37988.8|656
1744049700000|2025-04-07 18:15:00|38050.7|38044.3|38258.2|38251.8|38288.7|38282.3|38042.2|38035.8|834
1744050000000|2025-04-07 18:20:00|38268.2|38261.8|38233.7|38227.3|38342.7|38336.3|38162.7|38156.3|692
1744050300000|2025-04-07 18:25:00|38234.2|38227.8|37986.2|37979.8|38259.2|38252.8|37950.7|37944.3|990
1744050600000|2025-04-07 18:30:00|37986.7|37980.3|38044.7|38038.3|38084.2|38077.8|37975.2|37968.8|694
1744050900000|2025-04-07 18:35:00|38044.2|38037.8|38120.2|38113.8|38153.7|38147.3|38009.2|38002.8|682
1744051200000|2025-04-07 18:40:00|38120.7|38114.3|38070.7|38064.3|38181.7|38175.3|38037.7|38031.3|569
1744051500000|2025-04-07 18:45:00|38077.7|38071.3|38037.7|38031.3|38133.2|38126.8|37974.2|37967.8|659
1744051800000|2025-04-07 18:50:00|38037.2|38030.8|37872.7|37866.3|38041.2|38034.8|37860.7|37854.3|539
1744052100000|2025-04-07 18:55:00|37869.7|37863.3|37860.2|37853.8|37909.7|37903.3|37809.2|37802.8|630
1744052400000|2025-04-07 19:00:00|37862.2|37855.8|37898.7|37892.3|38057.2|38050.8|37850.7|37844.3|1032
1744052700000|2025-04-07 19:05:00|37909.2|37902.8|37792.2|37785.8|37942.7|37936.3|37773.7|37767.3|502
1744053000000|2025-04-07 19:10:00|37791.2|37784.8|37788.2|37781.8|37834.2|37827.8|37719.2|37712.8|551
1744053300000|2025-04-07 19:15:00|37787.7|37781.3|37903.2|37896.8|37944.2|37937.8|37672.7|37666.3|893
1744053600000|2025-04-07 19:20:00|37902.7|37896.3|37799.2|37792.8|37941.7|37935.3|37762.7|37756.3|616
1744053900000|2025-04-07 19:25:00|37798.7|37792.3|37706.7|37700.3|37829.2|37822.8|37687.7|37681.3|844
1744054200000|2025-04-07 19:30:00|37707.2|37700.8|37988.2|37981.8|38069.7|38063.3|37707.2|37700.8|1078
1744054500000|2025-04-07 19:35:00|37992.2|37985.8|37942.7|37936.3|38104.2|38097.8|37927.2|37920.8|1035
1744054800000|2025-04-07 19:40:00|37946.2|37939.8|37731.7|37725.3|37967.7|37961.3|37710.7|37704.3|759
1744055100000|2025-04-07 19:45:00|37733.2|37726.8|37813.2|37806.8|37827.2|37820.8|37707.7|37701.3|693
1744055400000|2025-04-07 19:50:00|37814.7|37808.3|37887.2|37880.8|37913.2|37906.8|37714.2|37707.8|1009
1744055700000|2025-04-07 19:55:00|37905.2|37898.8|37965.2|37958.8|38005.2|37998.8|37884.2|37877.8|3290
1744056000000|2025-04-07 20:00:00|37964.2|37957.8|38140.4|38131.6|38141.4|38132.6|37919.4|37910.6|1622
1744056300000|2025-04-07 20:05:00|38143.4|38134.6|38158.4|38149.6|38206.4|38197.6|38104.4|38095.6|815
1744056600000|2025-04-07 20:10:00|38159.4|38150.6|38137.4|38128.6|38224.4|38215.6|38137.4|38128.6|642
1744056900000|2025-04-07 20:15:00|38147.4|38138.6|38345.4|38336.6|38351.4|38342.6|38147.4|38138.6|1070
1744057200000|2025-04-07 20:20:00|38349.4|38340.6|38289.4|38280.6|38376.4|38367.6|38256.4|38247.6|516
1744057500000|2025-04-07 20:25:00|38279.4|38270.6|38288.4|38279.6|38292.4|38283.6|38228.4|38219.6|197
1744057800000|2025-04-07 20:30:00|38293.4|38284.6|38284.4|38275.6|38313.4|38304.6|38267.4|38258.6|67
1744058100000|2025-04-07 20:35:00|38272.4|38263.6|38251.4|38242.6|38303.4|38294.6|38239.4|38230.6|148
1744058400000|2025-04-07 20:40:00|38260.4|38251.6|38284.4|38275.6|38307.4|38298.6|38247.4|38238.6|142
1744058700000|2025-04-07 20:45:00|38281.4|38272.6|38250.4|38241.6|38281.4|38272.6|38232.4|38223.6|123
1744059000000|2025-04-07 20:50:00|38247.4|38238.6|38272.4|38263.6|38273.4|38264.6|38242.4|38233.6|137
1744059300000|2025-04-07 20:55:00|38259.4|38250.6|38246.7|38232.9|38263.4|38254.6|38230.4|38221.6|57
1744059600000|2025-04-07 21:00:00|38249.5|38235.7|38244.3|38230.5|38252.2|38238.4|38241.6|38227.8|0
1744059900000|2025-04-07 21:05:00|38244.4|38230.6|38261.6|38247.8|38263|38249.2|38244.4|38230.6|0
1744060200000|2025-04-07 21:10:00|38258|38244.2|38272.2|38258.4|38282.1|38268.3|38258|38244.2|0
1744060500000|2025-04-07 21:15:00|38276.3|38262.5|38284.9|38271.1|38284.9|38271.1|38272.2|38258.4|0
1744060800000|2025-04-07 21:20:00|38284|38270.2|38278.9|38265.1|38285.7|38271.9|38278.1|38264.3|0
1744061100000|2025-04-07 21:25:00|38279.1|38265.3|38281.3|38267.5|38281.3|38267.5|38276.9|38263.1|0
1744061400000|2025-04-07 21:30:00|38282.4|38268.6|38287.6|38273.8|38287.6|38273.8|38278.6|38264.8|0
1744061700000|2025-04-07 21:35:00|38287.9|38274.1|38294.5|38280.7|38294.5|38280.7|38284.8|38271|0
1744062000000|2025-04-07 21:40:00|38293.7|38279.9|38307.2|38293.4|38307.7|38293.9|38293.7|38279.9|0
1744062300000|2025-04-07 21:45:00|38308.2|38294.4|38284.5|38270.7|38308.5|38294.7|38283.4|38269.6|0
1744062600000|2025-04-07 21:50:00|38284.4|38270.6|38298.8|38285|38301.3|38287.5|38284.4|38270.6|0
1744062900000|2025-04-07 21:55:00|38297.2|38283.4|38299.7|38285.9|38310.1|38296.3|38285.5|38271.7|0
1744063200000|2025-04-07 22:00:00|38295.2|38286.4|38265.7|38256.9|38309.7|38300.9|38235.2|38226.4|151
1744063500000|2025-04-07 22:05:00|38268.2|38259.4|38291.7|38282.9|38309.7|38300.9|38267.2|38258.4|137
1744063800000|2025-04-07 22:10:00|38293.2|38284.4|38311.2|38302.4|38323.7|38314.9|38290.2|38281.4|87
1744064100000|2025-04-07 22:15:00|38310.7|38301.9|38309.2|38300.4|38329.2|38320.4|38299.7|38290.9|78
1744064400000|2025-04-07 22:20:00|38308.7|38299.9|38337.2|38328.4|38337.2|38328.4|38294.2|38285.4|126
1744064700000|2025-04-07 22:25:00|38338.7|38329.9|38343.2|38334.4|38344.7|38335.9|38314.7|38305.9|57
1744065000000|2025-04-07 22:30:00|38342.7|38333.9|38333.7|38324.9|38357.7|38348.9|38328.7|38319.9|178
1744065300000|2025-04-07 22:35:00|38333.2|38324.4|38338.2|38329.4|38348.2|38339.4|38309.7|38300.9|60
1744065600000|2025-04-07 22:40:00|38338.7|38329.9|38356.2|38347.4|38364.2|38355.4|38326.7|38317.9|44
1744065900000|2025-04-07 22:45:00|38356.7|38347.9|38358.2|38349.4|38360.7|38351.9|38335.2|38326.4|73
1744066200000|2025-04-07 22:50:00|38357.7|38348.9|38378.2|38369.4|38380.2|38371.4|38357.2|38348.4|28
1744066500000|2025-04-07 22:55:00|38377.7|38368.9|38411.7|38402.9|38411.7|38402.9|38377.2|38368.4|66
1744066800000|2025-04-07 23:00:00|38410.7|38401.9|38440.7|38431.9|38440.7|38431.9|38401.7|38392.9|128
1744067100000|2025-04-07 23:05:00|38438.2|38429.4|38472.7|38463.9|38478.2|38469.4|38429.7|38420.9|172
1744067400000|2025-04-07 23:10:00|38476.7|38467.9|38497.2|38488.4|38501.2|38492.4|38475.7|38466.9|113
1744067700000|2025-04-07 23:15:00|38497.7|38488.9|38460.2|38451.4|38509.2|38500.4|38446.2|38437.4|72
1744068000000|2025-04-07 23:20:00|38460.7|38451.9|38452.2|38443.4|38493.2|38484.4|38444.7|38435.9|84
1744068300000|2025-04-07 23:25:00|38443.7|38434.9|38468.7|38459.9|38472.7|38463.9|38433.7|38424.9|54
1744068600000|2025-04-07 23:30:00|38469.7|38460.9|38442.7|38433.9|38484.2|38475.4|38440.2|38431.4|60
1744068900000|2025-04-07 23:35:00|38442.2|38433.4|38430.2|38421.4|38465.2|38456.4|38422.2|38413.4|88
1744069200000|2025-04-07 23:40:00|38429.7|38420.9|38429.7|38420.9|38431.2|38422.4|38406.7|38397.9|86
1744069500000|2025-04-07 23:45:00|38430.2|38421.4|38447.7|38438.9|38491.7|38482.9|38417.2|38408.4|270
1744069800000|2025-04-07 23:50:00|38448.2|38439.4|38427.2|38418.4|38480.7|38471.9|38412.2|38403.4|162
1744070100000|2025-04-07 23:55:00|38426.7|38417.9|38456.2|38447.4|38496.7|38487.9|38418.2|38409.4|308
1744070400000|2025-04-08 00:00:00|38455.2|38446.4|38463.7|38454.9|38463.7|38454.9|38409.7|38400.9|439
1744070700000|2025-04-08 00:05:00|38463.2|38454.4|38527.7|38518.9|38531.7|38522.9|38451.7|38442.9|251
1744071000000|2025-04-08 00:10:00|38528.2|38519.4|38614.2|38605.4|38624.7|38615.9|38523.2|38514.4|395
1744071300000|2025-04-08 00:15:00|38614.7|38605.9|38614.7|38605.9|38649.7|38640.9|38561.7|38552.9|545
1744071600000|2025-04-08 00:20:00|38614.2|38605.4|38573.2|38564.4|38627.2|38618.4|38565.2|38556.4|266
1744071900000|2025-04-08 00:25:00|38573.7|38564.9|38575.7|38566.9|38603.7|38594.9|38562.2|38553.4|171
1744072200000|2025-04-08 00:30:00|38576.2|38567.4|38595.7|38586.9|38600.7|38591.9|38538.7|38529.9|341
1744072500000|2025-04-08 00:35:00|38596.2|38587.4|38587.7|38578.9|38603.7|38594.9|38561.2|38552.4|318
1744072800000|2025-04-08 00:40:00|38588.2|38579.4|38573.7|38564.9|38616.2|38607.4|38569.7|38560.9|315
1744073100000|2025-04-08 00:45:00|38573.2|38564.4|38576.7|38567.9|38594.2|38585.4|38539.2|38530.4|268
1744073400000|2025-04-08 00:50:00|38577.2|38568.4|38585.7|38576.9|38585.7|38576.9|38529.7|38520.9|241
1744073700000|2025-04-08 00:55:00|38586.2|38577.4|38420.2|38411.4|38592.7|38583.9|38403.2|38394.4|852
1744074000000|2025-04-08 01:00:00|38419.2|38410.4|38393.7|38384.9|38446.7|38437.9|38335.2|38326.4|881
1744074300000|2025-04-08 01:05:00|38393.2|38384.4|38456.7|38447.9|38467.7|38458.9|38384.7|38375.9|447
1744074600000|2025-04-08 01:10:00|38456.2|38447.4|38481.7|38472.9|38549.2|38540.4|38446.2|38437.4|593
1744074900000|2025-04-08 01:15:00|38481.2|38472.4|38441.2|38432.4|38495.2|38486.4|38417.7|38408.9|407
1744075200000|2025-04-08 01:20:00|38440.7|38431.9|38504.7|38495.9|38511.7|38502.9|38430.7|38421.9|273
1744075500000|2025-04-08 01:25:00|38505.2|38496.4|38510.2|38501.4|38539.7|38530.9|38487.7|38478.9|218
1744075800000|2025-04-08 01:30:00|38509.7|38500.9|38532.7|38523.9|38556.7|38547.9|38483.7|38474.9|203
1744076100000|2025-04-08 01:35:00|38532.2|38523.4|38635.7|38626.9|38643.7|38634.9|38529.7|38520.9|245
1744076400000|2025-04-08 01:40:00|38636.2|38627.4|38709.2|38700.4|38717.2|38708.4|38635.2|38626.4|331
1744076700000|2025-04-08 01:45:00|38709.7|38700.9|38716.2|38707.4|38724.2|38715.4|38683.2|38674.4|156
1744077000000|2025-04-08 01:50:00|38716.7|38707.9|38706.2|38697.4|38729.7|38720.9|38695.7|38686.9|160
1744077300000|2025-04-08 01:55:00|38706.7|38697.9|38717.2|38708.4|38732.7|38723.9|38703.2|38694.4|125
1744077600000|2025-04-08 02:00:00|38716.7|38707.9|38696.2|38687.4|38729.7|38720.9|38676.2|38667.4|192
1744077900000|2025-04-08 02:05:00|38695.2|38686.4|38659.7|38650.9|38695.2|38686.4|38638.7|38629.9|173
1744078200000|2025-04-08 02:10:00|38659.2|38650.4|38709.2|38700.4|38709.7|38700.9|38658.2|38649.4|139
1744078500000|2025-04-08 02:15:00|38708.7|38699.9|38698.7|38689.9|38719.2|38710.4|38687.2|38678.4|104
1744078800000|2025-04-08 02:20:00|38701.7|38692.9|38710.7|38701.9|38713.7|38704.9|38685.2|38676.4|119
1744079100000|2025-04-08 02:25:00|38711.2|38702.4|38717.2|38708.4|38722.2|38713.4|38699.2|38690.4|114
1744079400000|2025-04-08 02:30:00|38716.7|38707.9|38724.7|38715.9|38731.7|38722.9|38689.2|38680.4|109
1744079700000|2025-04-08 02:35:00|38724.2|38715.4|38716.2|38711.4|38727.2|38718.4|38708.2|38699.4|84
1744080000000|2025-04-08 02:40:00|38715.7|38710.9|38713.2|38708.4|38715.7|38710.9|38682.2|38677.4|117
1744080300000|2025-04-08 02:45:00|38713.7|38708.9|38716.2|38711.4|38725.2|38720.4|38703.2|38698.4|122
1744080600000|2025-04-08 02:50:00|38715.7|38710.9|38712.2|38707.4|38723.7|38718.9|38708.2|38703.4|62
1744080900000|2025-04-08 02:55:00|38712.7|38707.9|38706.7|38701.9|38717.7|38712.9|38694.7|38689.9|89
1744081200000|2025-04-08 03:00:00|38704.2|38699.4|38728.7|38723.9|38731.2|38726.4|38687.7|38682.9|128
1744081500000|2025-04-08 03:05:00|38728.2|38723.4|38727.2|38722.4|38731.2|38726.4|38706.2|38701.4|72
1744081800000|2025-04-08 03:10:00|38725.2|38720.4|38705.2|38700.4|38738.7|38733.9|38695.7|38690.9|105
1744082100000|2025-04-08 03:15:00|38704.7|38699.9|38665.7|38660.9|38707.2|38702.4|38649.7|38644.9|241
1744082400000|2025-04-08 03:20:00|38667.2|38662.4|38684.2|38679.4|38695.2|38690.4|38662.7|38657.9|205
1744082700000|2025-04-08 03:25:00|38683.7|38678.9|38677.2|38672.4|38684.2|38679.4|38659.2|38654.4|85
1744083000000|2025-04-08 03:30:00|38676.7|38671.9|38660.2|38655.4|38679.2|38674.4|38650.2|38645.4|105
1744083300000|2025-04-08 03:35:00|38659.7|38654.9|38643.7|38638.9|38659.7|38654.9|38623.2|38618.4|133
1744083600000|2025-04-08 03:40:00|38643.2|38638.4|38618.2|38613.4|38647.7|38642.9|38608.2|38603.4|109
1744083900000|2025-04-08 03:45:00|38618.7|38613.9|38609.2|38604.4|38639.7|38634.9|38606.2|38601.4|136
1744084200000|2025-04-08 03:50:00|38609.7|38604.9|38612.2|38607.4|38614.2|38609.4|38591.7|38586.9|115
1744084500000|2025-04-08 03:55:00|38612.7|38607.9|38652.2|38647.4|38652.7|38647.9|38608.2|38603.4|108
1744084800000|2025-04-08 04:00:00|38653.2|38648.4|38650.2|38645.4|38673.2|38668.4|38631.7|38626.9|105
1744085100000|2025-04-08 04:05:00|38649.7|38644.9|38633.2|38628.4|38654.2|38649.4|38630.2|38625.4|99
1744085400000|2025-04-08 04:10:00|38633.7|38628.9|38654.2|38649.4|38660.2|38655.4|38633.7|38628.9|62
1744085700000|2025-04-08 04:15:00|38654.7|38649.9|38624.7|38619.9|38655.7|38650.9|38621.7|38616.9|103
1744086000000|2025-04-08 04:20:00|38625.2|38620.4|38609.2|38604.4|38633.2|38628.4|38607.7|38602.9|78
1744086300000|2025-04-08 04:25:00|38608.7|38603.9|38602.2|38597.4|38616.2|38611.4|38586.7|38581.9|84
1744086600000|2025-04-08 04:30:00|38601.7|38596.9|38571.7|38566.9|38611.2|38606.4|38558.2|38553.4|78
1744086900000|2025-04-08 04:35:00|38571.2|38566.4|38567.7|38562.9|38576.2|38571.4|38552.7|38547.9|69
1744087200000|2025-04-08 04:40:00|38567.2|38562.4|38568.2|38563.4|38574.7|38569.9|38548.7|38543.9|144
1744087500000|2025-04-08 04:45:00|38570.2|38565.4|38538.2|38533.4|38571.2|38566.4|38517.2|38512.4|172
1744087800000|2025-04-08 04:50:00|38538.7|38533.9|38553.2|38548.4|38555.2|38550.4|38530.7|38525.9|119
1744088100000|2025-04-08 04:55:00|38553.7|38548.9|38613.2|38608.4|38613.7|38608.9|38553.2|38548.4|167
1744088400000|2025-04-08 05:00:00|38612.7|38607.9|38532|38527.2|38620.2|38615.4|38528|38523.2|123
1744088700000|2025-04-08 05:05:00|38532.5|38527.7|38527.5|38522.7|38539.5|38534.7|38508.5|38503.7|133
1744089000000|2025-04-08 05:10:00|38528|38523.2|38509.5|38504.7|38547|38542.2|38490.5|38485.7|124
1744089300000|2025-04-08 05:15:00|38509|38504.2|38493.5|38488.7|38517|38512.2|38465|38460.2|171
1744089600000|2025-04-08 05:20:00|38494|38489.2|38532|38527.2|38542|38537.2|38493|38488.2|123
1744089900000|2025-04-08 05:25:00|38533.5|38528.7|38518.5|38513.7|38552|38547.2|38516.5|38511.7|193
1744090200000|2025-04-08 05:30:00|38518|38513.2|38554.5|38549.7|38577.5|38572.7|38515.5|38510.7|129
1744090500000|2025-04-08 05:35:00|38555|38550.2|38613.5|38608.7|38620|38615.2|38550.5|38545.7|154
1744090800000|2025-04-08 05:40:00|38613|38608.2|38547.5|38542.7|38622|38617.2|38544|38539.2|147
1744091100000|2025-04-08 05:45:00|38547|38542.2|38548|38543.2|38557.5|38552.7|38532.5|38527.7|98
1744091400000|2025-04-08 05:50:00|38547.5|38542.7|38588|38583.2|38589.5|38584.7|38524|38519.2|85
1744091700000|2025-04-08 05:55:00|38588.5|38583.7|38601|38596.2|38618.5|38613.7|38583.5|38578.7|106
1744092000000|2025-04-08 06:00:00|38602|38597.2|38565.9|38562.3|38602|38597.8|38544.9|38541.3|192
1744092300000|2025-04-08 06:05:00|38566.4|38562.8|38594.4|38590.8|38632.9|38629.3|38566.4|38562.8|178
1744092600000|2025-04-08 06:10:00|38594.9|38591.3|38559.4|38555.8|38622.4|38618.8|38549.9|38546.3|223
1744092900000|2025-04-08 06:15:00|38558.9|38555.3|38546.9|38543.3|38583.4|38579.8|38533.9|38530.3|126
1744093200000|2025-04-08 06:20:00|38547.4|38543.8|38573.9|38570.3|38588.4|38584.8|38534.9|38531.3|126
1744093500000|2025-04-08 06:25:00|38573.4|38569.8|38568.9|38565.3|38594.4|38590.8|38543.9|38540.3|164
1744093800000|2025-04-08 06:30:00|38569.4|38565.8|38564.4|38560.8|38579.4|38575.8|38552.9|38549.3|203
1744094100000|2025-04-08 06:35:00|38563.9|38560.3|38615.4|38611.8|38619.9|38616.3|38552.9|38549.3|186
1744094400000|2025-04-08 06:40:00|38615.9|38612.3|38676.4|38672.8|38677.9|38674.3|38603.4|38599.8|224
1744094700000|2025-04-08 06:45:00|38675.9|38672.3|38676.4|38672.8|38691.9|38688.3|38651.9|38648.3|251
1744095000000|2025-04-08 06:50:00|38675.9|38672.3|38645.9|38642.3|38699.9|38696.3|38632.9|38629.3|267
1744095300000|2025-04-08 06:55:00|38646.4|38642.8|38659.9|38656.3|38675.9|38672.3|38613.9|38610.3|344
1744095600000|2025-04-08 07:00:00|38659.4|38655.8|38638.9|38635.3|38675.9|38672.3|38580.9|38577.3|532
1744095900000|2025-04-08 07:05:00|38639.4|38635.8|38605.4|38601.8|38653.4|38649.8|38571.4|38567.8|536
1744096200000|2025-04-08 07:10:00|38607.4|38603.8|38650.4|38646.8|38657.9|38654.3|38581.4|38577.8|357
1744096500000|2025-04-08 07:15:00|38650.9|38647.3|38641.9|38638.3|38666.9|38663.3|38621.4|38617.8|269
1744096800000|2025-04-08 07:20:00|38641.4|38637.8|38691.9|38688.3|38702.9|38699.3|38638.4|38634.8|321
1744097100000|2025-04-08 07:25:00|38692.4|38688.8|38752.9|38749.3|38760.4|38756.8|38692.4|38688.8|380
1744097400000|2025-04-08 07:30:00|38752.4|38748.8|38702.9|38699.3|38754.4|38750.8|38661.9|38658.3|319
1744097700000|2025-04-08 07:35:00|38702.4|38698.8|38658.4|38654.8|38711.9|38708.3|38657.9|38654.3|362
1744098000000|2025-04-08 07:40:00|38656.9|38653.3|38683.9|38680.3|38692.4|38688.8|38648.4|38644.8|201
1744098300000|2025-04-08 07:45:00|38684.4|38680.8|38628.4|38624.8|38695.4|38691.8|38603.4|38599.8|297
1744098600000|2025-04-08 07:50:00|38628.9|38625.3|38682.4|38678.8|38687.4|38683.8|38609.4|38605.8|237
1744098900000|2025-04-08 07:55:00|38683.9|38680.3|38708.4|38704.8|38716.4|38712.8|38672.4|38668.8|257
1744099200000|2025-04-08 08:00:00|38710.4|38706.8|38693.9|38690.3|38719.9|38716.3|38679.9|38676.3|474
1744099500000|2025-04-08 08:05:00|38694.4|38690.8|38659.4|38655.8|38707.9|38704.3|38642.4|38638.8|641
1744099800000|2025-04-08 08:10:00|38658.9|38655.3|38628.9|38625.3|38672.4|38668.8|38599.4|38595.8|614
1744100100000|2025-04-08 08:15:00|38627.9|38624.3|38649.9|38646.3|38661.4|38657.8|38598.9|38595.3|451
1744100400000|2025-04-08 08:20:00|38649.4|38645.8|38619.4|38615.8|38684.4|38680.8|38611.9|38608.3|574
1744100700000|2025-04-08 08:25:00|38619.9|38616.3|38614.9|38611.3|38630.9|38627.3|38587.4|38583.8|427
1744101000000|2025-04-08 08:30:00|38616.4|38612.8|38676.4|38672.8|38697.4|38693.8|38610.9|38607.3|401
1744101300000|2025-04-08 08:35:00|38675.9|38672.3|38710.4|38706.8|38724.4|38720.8|38649.4|38645.8|266
1744101600000|2025-04-08 08:40:00|38709.9|38706.3|38737.4|38733.8|38742.9|38739.3|38687.4|38683.8|350
1744101900000|2025-04-08 08:45:00|38736.9|38733.3|38724.4|38720.8|38747.9|38744.3|38715.9|38712.3|195
1744102200000|2025-04-08 08:50:00|38723.9|38720.3|38718.9|38715.3|38738.9|38735.3|38680.9|38677.3|340
1744102500000|2025-04-08 08:55:00|38719.4|38715.8|38732.4|38728.8|38754.9|38751.3|38701.4|38697.8|276
1744102800000|2025-04-08 09:00:00|38731.4|38727.8|38719.4|38715.8|38741.9|38738.3|38694.4|38690.8|239
1744103100000|2025-04-08 09:05:00|38719.9|38716.3|38743.9|38740.3|38745.4|38741.8|38712.9|38709.3|235
1744103400000|2025-04-08 09:10:00|38744.4|38740.8|38740.9|38737.3|38753.9|38750.3|38729.9|38726.3|230
1744103700000|2025-04-08 09:15:00|38740.4|38736.8|38716.4|38712.8|38746.9|38743.3|38710.9|38707.3|162
1744104000000|2025-04-08 09:20:00|38716.9|38713.3|38699.4|38695.8|38738.4|38734.8|38692.4|38688.8|260
1744104300000|2025-04-08 09:25:00|38698.9|38695.3|38688.9|38685.3|38699.4|38695.8|38658.4|38654.8|347
1744104600000|2025-04-08 09:30:00|38688.4|38684.8|38723.9|38720.3|38728.9|38725.3|38688.4|38684.8|296
1744104900000|2025-04-08 09:35:00|38723.4|38719.8|38744.9|38741.3|38749.9|38746.3|38703.4|38699.8|363
1744105200000|2025-04-08 09:40:00|38744.4|38740.8|38750.4|38746.8|38764.9|38761.3|38724.4|38720.8|259
1744105500000|2025-04-08 09:45:00|38749.9|38746.3|38714.9|38711.3|38749.9|38746.3|38684.4|38680.8|183
1744105800000|2025-04-08 09:50:00|38714.4|38710.8|38671.4|38667.8|38716.9|38713.3|38668.9|38665.3|298
1744106100000|2025-04-08 09:55:00|38670.9|38667.3|38620.4|38616.8|38674.9|38671.3|38611.9|38608.3|279
1744106400000|2025-04-08 10:00:00|38619.9|38616.3|38650.9|38647.3|38653.4|38649.8|38576.4|38572.8|354
1744106700000|2025-04-08 10:05:00|38651.9|38648.3|38651.4|38647.8|38662.4|38658.8|38634.4|38630.8|196
1744107000000|2025-04-08 10:10:00|38650.9|38647.3|38603.4|38599.8|38651.4|38647.8|38597.4|38593.8|158
1744107300000|2025-04-08 10:15:00|38603.9|38600.3|38614.9|38611.3|38632.4|38628.8|38588.4|38584.8|181
1744107600000|2025-04-08 10:20:00|38615.4|38611.8|38629.4|38625.8|38636.9|38633.3|38595.9|38592.3|140
1744107900000|2025-04-08 10:25:00|38629.9|38626.3|38645.4|38641.8|38660.4|38656.8|38618.4|38614.8|210
1744108200000|2025-04-08 10:30:00|38645.9|38642.3|38669.4|38665.8|38680.4|38676.8|38642.4|38638.8|270
1744108500000|2025-04-08 10:35:00|38668.9|38665.3|38707.9|38704.3|38718.4|38714.8|38664.9|38661.3|267
1744108800000|2025-04-08 10:40:00|38708.4|38704.8|38717.4|38713.8|38746.4|38742.8|38704.4|38700.8|324
1744109100000|2025-04-08 10:45:00|38716.9|38713.3|38673.4|38669.8|38719.9|38716.3|38672.4|38668.8|332
1744109400000|2025-04-08 10:50:00|38673.9|38670.3|38696.4|38692.8|38697.4|38693.8|38657.9|38654.3|225
1744109700000|2025-04-08 10:55:00|38696.9|38693.3|38683.9|38680.3|38702.9|38699.3|38667.9|38664.3|164
1744110000000|2025-04-08 11:00:00|38686.9|38683.3|38697.4|38693.8|38711.4|38707.8|38677.4|38673.8|393
1744110300000|2025-04-08 11:05:00|38697.9|38694.3|38714.4|38710.8|38719.4|38715.8|38671.4|38667.8|360
1744110600000|2025-04-08 11:10:00|38713.9|38710.3|38674.4|38670.8|38735.9|38732.3|38658.9|38655.3|1101
1744110900000|2025-04-08 11:15:00|38674.9|38671.3|38717.9|38714.3|38801.9|38798.3|38649.9|38646.3|954
1744111200000|2025-04-08 11:20:00|38717.4|38713.8|38758.9|38755.3|38788.4|38784.8|38716.9|38713.3|352
1744111500000|2025-04-08 11:25:00|38759.4|38755.8|38782.9|38779.3|38782.9|38779.3|38741.9|38738.3|377
1744111800000|2025-04-08 11:30:00|38783.4|38779.8|38861.4|38857.8|38861.9|38858.3|38756.4|38752.8|806
1744112100000|2025-04-08 11:35:00|38860.9|38857.3|38962.9|38959.3|39027.9|39024.3|38860.9|38857.3|2132
1744112400000|2025-04-08 11:40:00|38962.4|38958.8|38976.4|38972.8|38994.4|38990.8|38908.9|38905.3|923
1744112700000|2025-04-08 11:45:00|38976.9|38973.3|38989.9|38986.3|39000.9|38997.3|38945.4|38941.8|714
1744113000000|2025-04-08 11:50:00|38990.4|38986.8|39025.4|39021.8|39036.4|39032.8|38987.9|38984.3|1021
1744113300000|2025-04-08 11:55:00|39024.9|39021.3|39092.9|39089.3|39115.9|39112.3|39000.9|38997.3|1058
1744113600000|2025-04-08 12:00:00|39090.9|39087.3|39037.4|39033.8|39128.9|39125.3|39019.4|39015.8|1611
1744113900000|2025-04-08 12:05:00|39035.4|39031.8|39157.9|39154.3|39174.4|39170.8|39023.9|39020.3|828
1744114200000|2025-04-08 12:10:00|39159.4|39155.8|39096.9|39093.3|39183.4|39179.8|39095.9|39092.3|721
1744114500000|2025-04-08 12:15:00|39097.4|39093.8|39102.9|39099.3|39115.9|39112.3|39059.4|39055.8|502
1744114800000|2025-04-08 12:20:00|39102.4|39098.8|39029.9|39026.3|39105.9|39102.3|39001.9|38998.3|825
1744115100000|2025-04-08 12:25:00|39030.4|39026.8|39092.9|39089.3|39140.4|39136.8|38997.9|38994.3|944
1744115400000|2025-04-08 12:30:00|39093.4|39089.8|39056.4|39052.8|39117.4|39113.8|39039.4|39035.8|388
1744115700000|2025-04-08 12:35:00|39055.9|39052.3|39033.4|39029.8|39082.9|39079.3|39032.9|39029.3|432
1744116000000|2025-04-08 12:40:00|39033.9|39030.3|38997.4|38993.8|39040.4|39036.8|38960.4|38956.8|775
1744116300000|2025-04-08 12:45:00|38997.9|38994.3|38992.4|38988.8|39040.4|39036.8|38967.9|38964.3|471
1744116600000|2025-04-08 12:50:00|38992.9|38989.3|38994.9|38991.3|39030.4|39026.8|38978.4|38974.8|325
1744116900000|2025-04-08 12:55:00|38994.4|38990.8|39015.9|39012.3|39033.9|39030.3|38971.9|38968.3|404
1744117200000|2025-04-08 13:00:00|39014.4|39010.8|39060.4|39056.8|39069.4|39065.8|38974.4|38970.8|594
1744117500000|2025-04-08 13:05:00|39059.9|39056.3|39141.4|39137.8|39194.4|39190.8|39042.9|39039.3|1600
1744117800000|2025-04-08 13:10:00|39140.4|39136.8|39201.9|39198.3|39231.4|39227.8|39118.9|39115.3|1584
1744118100000|2025-04-08 13:15:00|39201.4|39197.8|39227.4|39223.8|39271.9|39268.3|39160.4|39156.8|1073
1744118400000|2025-04-08 13:20:00|39223.9|39220.3|39224.4|39220.8|39305.4|39301.8|39216.4|39212.8|1380
1744118700000|2025-04-08 13:25:00|39223.9|39220.3|39355.9|39352.3|39405.4|39401.8|39217.9|39214.3|2563
1744119000000|2025-04-08 13:30:00|39355.3|39352.9|39172.3|39169.9|39364.8|39362.4|39140.8|39138.4|6957
1744119300000|2025-04-08 13:35:00|39172.8|39170.4|39049.3|39046.9|39176.8|39174.4|39003.8|39001.4|4127
1744119600000|2025-04-08 13:40:00|39050.8|39048.4|39103.3|39100.9|39162.8|39160.4|38985.8|38983.4|3880
1744119900000|2025-04-08 13:45:00|39102.8|39100.4|39103.3|39100.9|39200.8|39198.4|39056.8|39054.4|3181
1744120200000|2025-04-08 13:50:00|39103.8|39101.4|39238.8|39236.4|39276.8|39274.4|39036.3|39033.9|3109
1744120500000|2025-04-08 13:55:00|39239.8|39237.4|39309.8|39307.4|39351.8|39349.4|39210.8|39208.4|2582
1744120800000|2025-04-08 14:00:00|39311.8|39309.4|39332.8|39330.4|39378.3|39375.9|39275.3|39272.9|3696
1744121100000|2025-04-08 14:05:00|39333.8|39331.4|39368.8|39366.4|39403.8|39401.4|39245.8|39243.4|3194
1744121400000|2025-04-08 14:10:00|39369.3|39366.9|39371.8|39369.4|39414.8|39412.4|39284.8|39282.4|2403
1744121700000|2025-04-08 14:15:00|39371.3|39368.9|39358.3|39355.9|39440.8|39438.4|39344.8|39342.4|2872
1744122000000|2025-04-08 14:20:00|39362.8|39360.4|39258.8|39256.4|39432.3|39429.9|39254.3|39251.9|2778
1744122300000|2025-04-08 14:25:00|39263.3|39260.9|39357.3|39354.9|39438.8|39436.4|39257.8|39255.4|2906
1744122600000|2025-04-08 14:30:00|39362.8|39360.4|39370.3|39367.9|39405.3|39402.9|39273.8|39271.4|2168
1744122900000|2025-04-08 14:35:00|39374.3|39371.9|39378.8|39376.4|39421.8|39419.4|39310.8|39308.4|1491
1744123200000|2025-04-08 14:40:00|39388.3|39385.9|39211.3|39208.9|39397.8|39395.4|39202.8|39200.4|1892
1744123500000|2025-04-08 14:45:00|39212.8|39210.4|39156.3|39153.9|39257.8|39255.4|39135.3|39132.9|2775
1744123800000|2025-04-08 14:50:00|39155.8|39153.4|39082.3|39079.9|39169.8|39167.4|39072.8|39070.4|2145
1744124100000|2025-04-08 14:55:00|39084.8|39082.4|38942.8|38940.4|39088.8|39086.4|38942.3|38939.9|2519
1744124400000|2025-04-08 15:00:00|38943.3|38940.9|38972.8|38970.4|39009.3|39006.9|38924.8|38922.4|2620
1744124700000|2025-04-08 15:05:00|38973.3|38970.9|38916.8|38914.4|38976.8|38974.4|38862.8|38860.4|2516
1744125000000|2025-04-08 15:10:00|38916.3|38913.9|38783.3|38780.9|38935.8|38933.4|38760.8|38758.4|2141
1744125300000|2025-04-08 15:15:00|38783.8|38781.4|38812.3|38809.9|38814.3|38811.9|38672.8|38670.4|2456
1744125600000|2025-04-08 15:20:00|38811.8|38809.4|38748.8|38746.4|38880.3|38877.9|38717.3|38714.9|2806
1744125900000|2025-04-08 15:25:00|38747.3|38744.9|38712.8|38710.4|38813.3|38810.9|38709.8|38707.4|1937
1744126200000|2025-04-08 15:30:00|38711.8|38709.4|38841.8|38839.4|38856.3|38853.9|38699.8|38697.4|1890
1744126500000|2025-04-08 15:35:00|38839.3|38836.9|38935.8|38933.4|38984.3|38981.9|38810.8|38808.4|2767
1744126800000|2025-04-08 15:40:00|38938.3|38935.9|38953.8|38951.4|39020.8|39018.4|38921.8|38919.4|1774
1744127100000|2025-04-08 15:45:00|38954.3|38951.9|38850.8|38848.4|39004.3|39001.9|38832.3|38829.9|1803
1744127400000|2025-04-08 15:50:00|38851.3|38848.9|38860.3|38857.9|38871.8|38869.4|38763.8|38761.4|1684
1744127700000|2025-04-08 15:55:00|38860.8|38858.4|38930.8|38928.4|38948.3|38945.9|38835.3|38832.9|946
1744128000000|2025-04-08 16:00:00|38930.3|38927.9|38925.8|38923.4|38961.3|38958.9|38863.3|38860.9|1463
1744128300000|2025-04-08 16:05:00|38926.3|38923.9|38863.8|38861.4|38985.3|38982.9|38849.3|38846.9|1431
1744128600000|2025-04-08 16:10:00|38863.3|38860.9|38842.3|38839.9|38943.8|38941.4|38838.8|38836.4|1399
1744128900000|2025-04-08 16:15:00|38843.3|38840.9|38717.3|38714.9|38851.8|38849.4|38689.8|38687.4|2239
1744129200000|2025-04-08 16:20:00|38715.3|38712.9|38645.8|38643.4|38745.3|38742.9|38619.8|38617.4|1800
1744129500000|2025-04-08 16:25:00|38645.3|38642.9|38765.3|38762.9|38771.3|38768.9|38615.8|38613.4|1510
1744129800000|2025-04-08 16:30:00|38764.8|38762.4|38652.3|38649.9|38805.8|38803.4|38585.3|38582.9|2962
1744130100000|2025-04-08 16:35:00|38651.3|38648.9|38469.3|38466.9|38693.3|38690.9|38440.3|38437.9|2288
1744130400000|2025-04-08 16:40:00|38467.3|38464.9|38405.8|38403.4|38506.8|38504.4|38354.8|38352.4|2645
1744130700000|2025-04-08 16:45:00|38406.3|38403.9|38519.8|38517.4|38605.8|38603.4|38365.3|38362.9|3888
1744131000000|2025-04-08 16:50:00|38518.3|38515.9|38475.3|38472.9|38560.3|38557.9|38451.3|38448.9|1213
1744131300000|2025-04-08 16:55:00|38476.8|38474.4|38332.3|38329.9|38554.3|38551.9|38322.8|38320.4|1543
1744131600000|2025-04-08 17:00:00|38331.3|38328.9|38349.8|38347.4|38375.8|38373.4|38253.3|38250.9|1356
1744131900000|2025-04-08 17:05:00|38350.8|38348.4|38166.3|38163.9|38408.8|38406.4|38151.8|38149.4|1390
1744132200000|2025-04-08 17:10:00|38165.8|38163.4|38180.8|38178.4|38212.3|38209.9|38063.3|38060.9|2084
1744132500000|2025-04-08 17:15:00|38181.3|38178.9|38172.3|38169.9|38276.3|38273.9|38147.8|38145.4|1414
1744132800000|2025-04-08 17:20:00|38171.8|38169.4|38133.8|38131.4|38191.8|38189.4|38074.3|38071.9|1103
1744133100000|2025-04-08 17:25:00|38134.3|38131.9|37999.8|37997.4|38174.8|38172.4|37988.3|37985.9|1167
1744133400000|2025-04-08 17:30:00|37997.8|37995.4|37969.8|37967.4|38072.8|38070.4|37967.3|37964.9|902
1744133700000|2025-04-08 17:35:00|37973.8|37971.4|38160.3|38157.9|38194.3|38191.9|37947.8|37945.4|2027
1744134000000|2025-04-08 17:40:00|38159.8|38157.4|38352.8|38350.4|38427.8|38425.4|38156.8|38154.4|2441
1744134300000|2025-04-08 17:45:00|38353.3|38350.9|38169.8|38167.4|38362.3|38359.9|38145.8|38143.4|1578
1744134600000|2025-04-08 17:50:00|38169.3|38166.9|38147.3|38144.9|38260.3|38257.9|38114.8|38112.4|987
1744134900000|2025-04-08 17:55:00|38146.8|38144.4|38272.8|38270.4|38284.3|38281.9|38142.8|38140.4|785
1744135200000|2025-04-08 18:00:00|38274.3|38271.9|38214.8|38212.4|38298.8|38296.4|38175.8|38173.4|926
1744135500000|2025-04-08 18:05:00|38215.3|38212.9|38110.8|38108.4|38221.3|38218.9|38069.3|38066.9|1098
1744135800000|2025-04-08 18:10:00|38111.3|38108.9|38035.3|38032.9|38144.3|38141.9|38015.8|38013.4|1216
1744136100000|2025-04-08 18:15:00|38034.3|38031.9|38191.8|38189.4|38224.8|38222.4|38020.3|38017.9|1067
1744136400000|2025-04-08 18:20:00|38192.3|38189.9|38147.8|38145.4|38204.3|38201.9|38098.3|38095.9|696
1744136700000|2025-04-08 18:25:00|38148.3|38145.9|37956.3|37953.9|38153.8|38151.4|37933.8|37931.4|932
1744137000000|2025-04-08 18:30:00|37955.8|37953.4|38050.3|38047.9|38342.3|38339.9|37955.3|37952.9|2512
1744137300000|2025-04-08 18:35:00|38047.8|38045.4|38001.3|37998.9|38057.8|38055.4|37919.8|37917.4|1401
1744137600000|2025-04-08 18:40:00|37999.8|37997.4|37915.8|37913.4|38010.8|38008.4|37900.8|37898.4|771
1744137900000|2025-04-08 18:45:00|37917.3|37914.9|38043.3|38040.9|38076.8|38074.4|37916.8|37914.4|1417
1744138200000|2025-04-08 18:50:00|38042.8|38040.4|38023.3|38020.9|38108.8|38106.4|37989.8|37987.4|812
1744138500000|2025-04-08 18:55:00|38023.8|38021.4|37941.8|37939.4|38036.3|38033.9|37941.8|37939.4|681
1744138800000|2025-04-08 19:00:00|37942.3|37939.9|37884.8|37882.4|37969.3|37966.9|37865.8|37863.4|743
1744139100000|2025-04-08 19:05:00|37884.3|37881.9|37692.8|37690.4|37902.8|37900.4|37686.8|37684.4|1573
1744139400000|2025-04-08 19:10:00|37692.3|37689.9|37644.3|37641.9|37756.8|37754.4|37623.3|37620.9|1492
1744139700000|2025-04-08 19:15:00|37643.8|37641.4|37546.3|37543.9|37680.3|37677.9|37506.8|37504.4|1985
1744140000000|2025-04-08 19:20:00|37545.3|37542.9|37676.8|37674.4|37685.3|37682.9|37517.3|37514.9|1908
1744140300000|2025-04-08 19:25:00|37677.3|37674.9|37702.3|37699.9|37772.8|37770.4|37663.3|37660.9|1292
1744140600000|2025-04-08 19:30:00|37702.8|37700.4|37544.3|37541.9|37703.3|37700.9|37540.8|37538.4|1344
1744140900000|2025-04-08 19:35:00|37543.8|37541.4|37263.3|37260.9|37543.8|37541.4|37234.3|37231.9|1985
1744141200000|2025-04-08 19:40:00|37263.8|37261.4|37198.8|37196.4|37417|37414.6|37192.2|37189.8|2477
1744141500000|2025-04-08 19:45:00|37199.3|37196.9|37110.6|37108.2|37263.7|37261.3|37103.1|37100.7|1569
1744141800000|2025-04-08 19:50:00|37112.6|37110.2|37579.1|37576.7|37598.6|37596.2|37112.6|37110.2|2555
1744142100000|2025-04-08 19:55:00|37579.6|37577.2|37654.1|37651.7|37699.6|37697.2|37473.1|37470.7|5028
1744142400000|2025-04-08 20:00:00|37657.1|37654.7|37644.3|37639.5|37684.3|37679.5|37581.3|37576.5|2512
1744142700000|2025-04-08 20:05:00|37642.3|37637.5|37667.3|37662.5|37753.3|37748.5|37616.3|37611.5|584
1744143000000|2025-04-08 20:10:00|37666.3|37661.5|37608.3|37603.5|37685.3|37680.5|37583.3|37578.5|578
1744143300000|2025-04-08 20:15:00|37616.3|37611.5|37592.3|37587.5|37633.3|37628.5|37580.3|37575.5|200
1744143600000|2025-04-08 20:20:00|37595.3|37590.5|37480.3|37475.5|37604.3|37599.5|37480.3|37475.5|337
1744143900000|2025-04-08 20:25:00|37474.3|37469.5|37493.3|37488.5|37514.3|37509.5|37466.3|37461.5|278
1744144200000|2025-04-08 20:30:00|37492.3|37487.5|37502.3|37497.5|37521.3|37516.5|37492.3|37487.5|138
1744144500000|2025-04-08 20:35:00|37504.3|37499.5|37498.3|37493.5|37544.3|37539.5|37491.3|37486.5|252
1744144800000|2025-04-08 20:40:00|37495.3|37490.5|37522.3|37517.5|37534.3|37529.5|37486.3|37481.5|72
1744145100000|2025-04-08 20:45:00|37521.3|37516.5|37560.3|37555.5|37575.3|37570.5|37520.3|37515.5|147
1744145400000|2025-04-08 20:50:00|37562.3|37557.5|37580.3|37575.5|37598.3|37593.5|37551.3|37546.5|181
1744145700000|2025-04-08 20:55:00|37579.3|37574.5|37549.1|37539.3|37589.3|37584.5|37536.3|37531.5|183
1744146000000|2025-04-08 21:00:00|37553.6|37543.8|37547.2|37537.4|37563.6|37553.8|37543.6|37533.8|0
1744146300000|2025-04-08 21:05:00|37547.7|37537.9|37540.2|37530.4|37551.9|37542.1|37539.4|37529.6|0
1744146600000|2025-04-08 21:10:00|37544|37534.2|37542.3|37532.5|37545.1|37535.3|37534.2|37524.4|0
1744146900000|2025-04-08 21:15:00|37542.6|37532.8|37529.2|37519.4|37544.8|37535|37529.1|37519.3|0
1744147200000|2025-04-08 21:20:00|37529.5|37519.7|37534.5|37524.7|37541.8|37532|37526.7|37516.9|0
1744147500000|2025-04-08 21:25:00|37534.3|37524.5|37542.7|37532.9|37544.1|37534.3|37530.5|37520.7|0
1744147800000|2025-04-08 21:30:00|37542.9|37533.1|37554.1|37544.3|37555.3|37545.5|37540|37530.2|0
1744148100000|2025-04-08 21:35:00|37553.2|37543.4|37558.6|37548.8|37564|37554.2|37553.2|37543.4|0
1744148400000|2025-04-08 21:40:00|37559.7|37549.9|37560.5|37550.7|37574.9|37565.1|37559.7|37549.9|0
1744148700000|2025-04-08 21:45:00|37561.5|37551.7|37566|37556.2|37568.3|37558.5|37560.2|37550.4|0
1744149000000|2025-04-08 21:50:00|37566.3|37556.5|37570.8|37561|37572.4|37562.6|37559.1|37549.3|0
1744149300000|2025-04-08 21:55:00|37570.6|37560.8|37539.2|37529.4|37572.2|37562.4|37537.3|37527.5|0
1744149600000|2025-04-08 22:00:00|37570|37565.2|37403.5|37398.7|37589|37584.2|37322|37317.2|569
1744149900000|2025-04-08 22:05:00|37401|37396.2|37385|37380.2|37439|37434.2|37326.5|37321.7|292
1744150200000|2025-04-08 22:10:00|37384|37379.2|37387|37382.2|37415.5|37410.7|37364|37359.2|223
1744150500000|2025-04-08 22:15:00|37387.5|37382.7|37347|37342.2|37400.5|37395.7|37307.5|37302.7|312
1744150800000|2025-04-08 22:20:00|37351|37346.2|37271.5|37266.7|37374|37369.2|37212|37207.2|563
1744151100000|2025-04-08 22:25:00|37270.5|37265.7|37317.5|37312.7|37351.5|37346.7|37265|37260.2|211
1744151400000|2025-04-08 22:30:00|37318|37313.2|37353|37348.2|37356|37351.2|37310|37305.2|67
1744151700000|2025-04-08 22:35:00|37310.5|37305.7|37305.5|37300.7|37339.5|37334.7|37229|37224.2|177
1744152000000|2025-04-08 22:40:00|37306|37301.2|37333|37328.2|37364|37359.2|37245.5|37240.7|226
1744152300000|2025-04-08 22:45:00|37333.5|37328.7|37357.5|37352.7|37376.5|37371.7|37322.5|37317.7|137
1744152600000|2025-04-08 22:50:00|37358|37353.2|37353|37348.2|37408.5|37403.7|37320.5|37315.7|174
1744152900000|2025-04-08 22:55:00|37352.5|37347.7|37387|37382.2|37390.5|37385.7|37324.5|37319.7|120
1744153200000|2025-04-08 23:00:00|37387.5|37382.7|37291.5|37286.7|37387.5|37382.7|37284|37279.2|186
1744153500000|2025-04-08 23:05:00|37292.5|37287.7|37291|37286.2|37314|37309.2|37248.5|37243.7|106
1744153800000|2025-04-08 23:10:00|37289|37284.2|37244|37239.2|37301.5|37296.7|37243.5|37238.7|91
1744154100000|2025-04-08 23:15:00|37243.5|37238.7|37209|37204.2|37261|37256.2|37128.5|37123.7|364
1744154400000|2025-04-08 23:20:00|37211.5|37206.7|37150.5|37145.7|37211.5|37206.7|37100|37095.2|212
1744154700000|2025-04-08 23:25:00|37151|37146.2|37127|37122.2|37178.5|37173.7|37104|37099.2|217
1744155000000|2025-04-08 23:30:00|37127.5|37122.7|37119.5|37114.7|37147|37142.2|37111|37106.2|125
1744155300000|2025-04-08 23:35:00|37119|37114.2|37166|37161.2|37176|37171.2|37118.5|37113.7|302
1744155600000|2025-04-08 23:40:00|37162|37157.2|37096.5|37091.7|37186|37181.2|37091.5|37086.7|200
1744155900000|2025-04-08 23:45:00|37097|37092.2|37214.5|37209.7|37236.5|37231.7|37084|37079.2|368
1744156200000|2025-04-08 23:50:00|37214|37209.2|37213.5|37208.7|37237.5|37232.7|37163.5|37158.7|265
1744156500000|2025-04-08 23:55:00|37212|37207.2|37284.5|37279.7|37285|37280.2|37205|37200.2|316
1744156800000|2025-04-09 00:00:00|37285|37280.2|37215.5|37210.7|37295.5|37290.7|37179|37174.2|457
1744157100000|2025-04-09 00:05:00|37215|37210.2|37152.5|37147.7|37238|37233.2|37131.5|37126.7|426
1744157400000|2025-04-09 00:10:00|37153|37148.2|37135.5|37130.7|37170|37165.2|37117|37112.2|354
1744157700000|2025-04-09 00:15:00|37134|37129.2|37141|37136.2|37152|37147.2|37090.5|37085.7|350
1744158000000|2025-04-09 00:20:00|37140.5|37135.7|37119|37114.2|37171.5|37166.7|37092.5|37087.7|381
1744158300000|2025-04-09 00:25:00|37118.5|37113.7|37111.5|37106.7|37132.5|37127.7|37093.5|37088.7|184
1744158600000|2025-04-09 00:30:00|37112|37107.2|37121.5|37116.7|37155.5|37150.7|37099.5|37094.7|228
1744158900000|2025-04-09 00:35:00|37121|37116.2|37101.5|37096.7|37124.5|37119.7|37059|37054.2|265
1744159200000|2025-04-09 00:40:00|37102|37097.2|37188.5|37183.7|37204.5|37199.7|37080.5|37075.7|258
1744159500000|2025-04-09 00:45:00|37189|37184.2|37121|37116.2|37200|37195.2|37108|37103.2|161
1744159800000|2025-04-09 00:50:00|37121.5|37116.7|37109.5|37104.7|37134|37129.2|37099.5|37094.7|143
1744160100000|2025-04-09 00:55:00|37109|37104.2|37139.5|37134.7|37148|37143.2|37103.5|37098.7|310
1744160400000|2025-04-09 01:00:00|37139|37134.2|37152.5|37147.7|37168|37163.2|37120|37115.2|233
1744160700000|2025-04-09 01:05:00|37153|37148.2|37175.5|37170.7|37193|37188.2|37140|37135.2|202
1744161000000|2025-04-09 01:10:00|37176|37171.2|37166|37161.2|37178.5|37173.7|37140.5|37135.7|129
1744161300000|2025-04-09 01:15:00|37166.5|37161.7|37126|37121.2|37278.5|37273.7|37120.5|37115.7|567
1744161600000|2025-04-09 01:20:00|37126.5|37121.7|37084.5|37079.7|37146|37141.2|37076.5|37071.7|210
1744161900000|2025-04-09 01:25:00|37084|37079.2|37074|37069.2|37100.5|37095.7|36990.5|36985.7|456
1744162200000|2025-04-09 01:30:00|37074.5|37069.7|37144|37139.2|37157.5|37152.7|37052|37047.2|318
1744162500000|2025-04-09 01:35:00|37143.5|37138.7|37193|37188.2|37206|37201.2|37142.5|37137.7|209
1744162800000|2025-04-09 01:40:00|37193.5|37188.7|37216.5|37211.7|37235|37230.2|37189|37184.2|186
1744163100000|2025-04-09 01:45:00|37216|37211.2|37454.5|37449.7|37470.5|37465.7|37212|37207.2|585
1744163400000|2025-04-09 01:50:00|37457|37452.2|37343|37338.2|37491|37486.2|37308.5|37303.7|506
1744163700000|2025-04-09 01:55:00|37342.5|37337.7|37417|37412.2|37430|37425.2|37286|37281.2|333
1744164000000|2025-04-09 02:00:00|37417.5|37412.7|37406.5|37401.7|37509|37504.2|37367.5|37362.7|654
1744164300000|2025-04-09 02:05:00|37406|37401.2|37368|37363.2|37417|37412.2|37358.5|37353.7|201
1744164600000|2025-04-09 02:10:00|37368.5|37363.7|37416|37411.2|37459.5|37454.7|37368.5|37363.7|283
1744164900000|2025-04-09 02:15:00|37415.5|37410.7|37413.5|37408.7|37480|37475.2|37401|37396.2|199
1744165200000|2025-04-09 02:20:00|37414|37409.2|37391.5|37386.7|37415|37410.2|37372.5|37367.7|193
1744165500000|2025-04-09 02:25:00|37391|37386.2|37405|37400.2|37424|37419.2|37356.5|37351.7|202
1744165800000|2025-04-09 02:30:00|37405.5|37400.7|37427.5|37422.7|37464|37459.2|37399.5|37394.7|219
1744166100000|2025-04-09 02:35:00|37426.5|37421.7|37422.5|37417.7|37576.5|37571.7|37408|37403.2|1625
1744166400000|2025-04-09 02:40:00|37422|37417.2|37392.5|37387.7|37440.5|37435.7|37385.5|37380.7|140
1744166700000|2025-04-09 02:45:00|37393|37388.2|37364.5|37359.7|37421|37416.2|37354.5|37349.7|108
1744167000000|2025-04-09 02:50:00|37365|37360.2|37347|37342.2|37370.5|37365.7|37344.5|37339.7|110
1744167300000|2025-04-09 02:55:00|37346.5|37341.7|37286.5|37281.7|37348.5|37343.7|37260|37255.2|255
1744167600000|2025-04-09 03:00:00|37286|37281.2|37274|37269.2|37326.5|37321.7|37268|37263.2|210
1744167900000|2025-04-09 03:05:00|37273.5|37268.7|37312.5|37307.7|37323|37318.2|37269|37264.2|145
1744168200000|2025-04-09 03:10:00|37308|37303.2|37295.5|37290.7|37344.5|37339.7|37269.5|37264.7|181
1744168500000|2025-04-09 03:15:00|37296|37291.2|37202|37197.2|37321.5|37316.7|37200|37195.2|247
1744168800000|2025-04-09 03:20:00|37202.5|37197.7|37215|37210.2|37236.5|37231.7|37197.5|37192.7|160
1744169100000|2025-04-09 03:25:00|37215.5|37210.7|37196.5|37191.7|37232.5|37227.7|37171|37166.2|178
1744169400000|2025-04-09 03:30:00|37197|37192.2|37204.5|37199.7|37252.5|37247.7|37174|37169.2|201
1744169700000|2025-04-09 03:35:00|37205.5|37200.7|37137.5|37132.7|37205.5|37200.7|37098.5|37093.7|319
1744170000000|2025-04-09 03:40:00|37139.5|37134.7|37071.5|37066.7|37155|37150.2|37068|37063.2|281
1744170300000|2025-04-09 03:45:00|37072|37067.2|37108|37103.2|37140|37135.2|37072|37067.2|167
1744170600000|2025-04-09 03:50:00|37107.5|37102.7|37092.5|37087.7|37138|37133.2|37092|37087.2|152
1744170900000|2025-04-09 03:55:00|37092|37087.2|37035|37030.2|37093.5|37088.7|37001.5|36996.7|370
1744171200000|2025-04-09 04:00:00|37035.5|37030.7|37013.5|37008.7|37141|37136.2|36967.5|36962.7|735
1744171500000|2025-04-09 04:05:00|37013|37008.2|36934.5|36929.7|37072|37067.2|36930.5|36925.7|432
1744171800000|2025-04-09 04:10:00|36935.5|36930.7|37024.5|37019.7|37061.5|37056.7|36935.5|36930.7|232
1744172100000|2025-04-09 04:15:00|37024|37019.2|36988.5|36983.7|37070|37065.2|36974.5|36969.7|161
1744172400000|2025-04-09 04:20:00|36989|36984.2|36967.5|36962.7|37002|36997.2|36953|36948.2|193
1744172700000|2025-04-09 04:25:00|36967|36962.2|36819|36814.2|36970|36965.2|36819|36814.2|571
1744173000000|2025-04-09 04:30:00|36818.5|36813.7|36894.5|36889.7|36895.5|36890.7|36782|36777.2|300
1744173300000|2025-04-09 04:35:00|36895|36890.2|36888.5|36883.7|36926|36921.2|36871|36866.2|233
1744173600000|2025-04-09 04:40:00|36888|36883.2|36885.5|36880.7|36903|36898.2|36839.5|36834.7|128
1744173900000|2025-04-09 04:45:00|36885|36880.2|36981.5|36976.7|37010|37005.2|36885|36880.2|197
1744174200000|2025-04-09 04:50:00|36982|36977.2|36948.5|36943.7|37003|36998.2|36937|36932.2|101
1744174500000|2025-04-09 04:55:00|36948|36943.2|36888|36883.2|36955.5|36950.7|36875.5|36870.7|133
1744174800000|2025-04-09 05:00:00|36889.5|36884.7|36877|36872.2|36916.5|36911.7|36819|36814.2|227
1744175100000|2025-04-09 05:05:00|36876.5|36871.7|36905|36900.2|36915|36910.2|36810|36805.2|202
1744175400000|2025-04-09 05:10:00|36904.5|36899.7|36886.5|36881.7|36956|36951.2|36872|36867.2|182
1744175700000|2025-04-09 05:15:00|36887|36882.2|36932|36927.2|36959.5|36954.7|36851|36846.2|220
1744176000000|2025-04-09 05:20:00|36929|36924.2|36951.5|36946.7|36970|36965.2|36913.5|36908.7|115
1744176300000|2025-04-09 05:25:00|36952|36947.2|36910.5|36905.7|36981|36976.2|36907.5|36902.7|106
1744176600000|2025-04-09 05:30:00|36911|36906.2|36866|36861.2|36914.5|36909.7|36846.5|36841.7|167
1744176900000|2025-04-09 05:35:00|36865.5|36860.7|36765|36760.2|36882|36877.2|36695|36690.2|435
1744177200000|2025-04-09 05:40:00|36764.5|36759.7|36792|36787.2|36803.5|36798.7|36720.5|36715.7|292
1744177500000|2025-04-09 05:45:00|36789.5|36784.7|36839|36834.2|36839|36834.2|36747.5|36742.7|141
1744177800000|2025-04-09 05:50:00|36838.5|36833.7|36846.7|36841.9|36893.5|36888.7|36824.2|36819.4|252
1744178100000|2025-04-09 05:55:00|36847.2|36842.4|36947.2|36942.4|36948.7|36943.9|36826.7|36821.9|187
1744178400000|2025-04-09 06:00:00|36946.6|36943|37008.1|37004.5|37061.1|37057.5|36941.6|36938|343
1744178700000|2025-04-09 06:05:00|37007.6|37004|37050.6|37047|37075.6|37072|36977.6|36974|244
1744179000000|2025-04-09 06:10:00|37049.1|37045.5|37264.1|37260.5|37268.6|37265|37037.6|37034|356
1744179300000|2025-04-09 06:15:00|37264.6|37261|37150.1|37146.5|37279.6|37276|37138.6|37135|436
1744179600000|2025-04-09 06:20:00|37150.6|37147|37113.1|37109.5|37160.1|37156.5|37076.1|37072.5|181
1744179900000|2025-04-09 06:25:00|37112.6|37109|37006.1|37002.5|37126.1|37122.5|36999.1|36995.5|297
1744180200000|2025-04-09 06:30:00|37011.1|37007.5|37078.1|37074.5|37112.1|37108.5|37010.6|37007|293
1744180500000|2025-04-09 06:35:00|37077.6|37074|37084.6|37081|37132.1|37128.5|37056.1|37052.5|164
1744180800000|2025-04-09 06:40:00|37085.6|37082|37158.1|37154.5|37168.1|37164.5|37072.6|37069|126
1744181100000|2025-04-09 06:45:00|37158.6|37155|37097.1|37093.5|37187.6|37184|37084.6|37081|373
1744181400000|2025-04-09 06:50:00|37097.6|37094|37172.1|37168.5|37173.1|37169.5|37097.6|37094|144
1744181700000|2025-04-09 06:55:00|37171.6|37168|37189.6|37186|37234.1|37230.5|37131.1|37127.5|254
1744182000000|2025-04-09 07:00:00|37180.6|37177|37693.1|37689.5|38012.6|38009|37159.6|37156|3041
1744182300000|2025-04-09 07:05:00|37692.6|37689|37533.1|37529.5|37749.1|37745.5|37462.6|37459|1593
1744182600000|2025-04-09 07:10:00|37531.6|37528|37737.6|37734|37737.6|37734|37505.1|37501.5|1199
1744182900000|2025-04-09 07:15:00|37739.6|37736|37627.6|37624|37767.6|37764|37595.1|37591.5|686
1744183200000|2025-04-09 07:20:00|37623.1|37619.5|37607.1|37603.5|37636.6|37633|37490.1|37486.5|315
1744183500000|2025-04-09 07:25:00|37607.6|37604|37632.6|37629|37670.6|37667|37583.6|37580|282
1744183800000|2025-04-09 07:30:00|37633.1|37629.5|37702.6|37699|37703.1|37699.5|37556.1|37552.5|303
1744184100000|2025-04-09 07:35:00|37702.1|37698.5|37736.1|37732.5|37752.6|37749|37673.1|37669.5|385
1744184400000|2025-04-09 07:40:00|37736.6|37733|37829.6|37826|37863.1|37859.5|37729.1|37725.5|670
1744184700000|2025-04-09 07:45:00|37829.1|37825.5|37804.6|37801|37851.6|37848|37758.6|37755|429
1744185000000|2025-04-09 07:50:00|37807.1|37803.5|37679.6|37676|37810.1|37806.5|37671.1|37667.5|577
1744185300000|2025-04-09 07:55:00|37679.1|37675.5|37740.6|37737|37783.6|37780|37671.6|37668|293
1744185600000|2025-04-09 08:00:00|37736.1|37732.5|37630.6|37627|37818.1|37814.5|37613.6|37610|744
1744185900000|2025-04-09 08:05:00|37630.1|37626.5|37503.1|37499.5|37630.1|37626.5|37467.6|37464|853
1744186200000|2025-04-09 08:10:00|37503.6|37500|37462.1|37458.5|37539.1|37535.5|37406.1|37402.5|779
1744186500000|2025-04-09 08:15:00|37458.1|37454.5|37529.1|37525.5|37544.6|37541|37455.1|37451.5|395
1744186800000|2025-04-09 08:20:00|37528.6|37525|37545.6|37542|37554.1|37550.5|37469.6|37466|280
1744187100000|2025-04-09 08:25:00|37539.6|37536|37420.6|37417|37574.6|37571|37418.1|37414.5|353
1744187400000|2025-04-09 08:30:00|37421.1|37417.5|37325.6|37322|37431.1|37427.5|37273.6|37270|710
1744187700000|2025-04-09 08:35:00|37326.1|37322.5|37426.1|37422.5|37464.6|37461|37315.1|37311.5|404
1744188000000|2025-04-09 08:40:00|37426.6|37423|37521.6|37518|37564.1|37560.5|37426.6|37423|353
1744188300000|2025-04-09 08:45:00|37526.6|37523|37536.1|37532.5|37580.6|37577|37505.1|37501.5|272
1744188600000|2025-04-09 08:50:00|37535.6|37532|37573.6|37570|37612.6|37609|37483.6|37480|298
1744188900000|2025-04-09 08:55:00|37573.1|37569.5|37643.6|37640|37669.1|37665.5|37560.6|37557|265
1744189200000|2025-04-09 09:00:00|37643.1|37639.5|37586.6|37583|37672.6|37669|37582.1|37578.5|369
1744189500000|2025-04-09 09:05:00|37586.1|37582.5|37634.1|37630.5|37634.1|37630.5|37551.1|37547.5|276
1744189800000|2025-04-09 09:10:00|37633.6|37630|37661.1|37657.5|37713.6|37710|37612.6|37609|251
1744190100000|2025-04-09 09:15:00|37660.6|37657|37654.6|37651|37698.1|37694.5|37618.1|37614.5|193
1744190400000|2025-04-09 09:20:00|37653.6|37650|37610.1|37606.5|37678.1|37674.5|37610.1|37606.5|230
1744190700000|2025-04-09 09:25:00|37606.1|37602.5|37628.1|37624.5|37660.6|37657|37564.1|37560.5|370
1744191000000|2025-04-09 09:30:00|37627.6|37624|37595.6|37592|37674.1|37670.5|37587.6|37584|228
1744191300000|2025-04-09 09:35:00|37591.6|37588|37559.1|37555.5|37624.1|37620.5|37535.6|37532|191
1744191600000|2025-04-09 09:40:00|37559.6|37556|37531.1|37527.5|37568.1|37564.5|37503.6|37500|168
1744191900000|2025-04-09 09:45:00|37530.1|37526.5|37422.6|37419|37535.6|37532|37418.6|37415|296
1744192200000|2025-04-09 09:50:00|37425.1|37421.5|37415.6|37412|37458.6|37455|37410.6|37407|260
1744192500000|2025-04-09 09:55:00|37416.1|37412.5|37468.6|37465|37498.6|37495|37416.1|37412.5|258
1744192800000|2025-04-09 10:00:00|37469.1|37465.5|37411.1|37407.5|37523.1|37519.5|37388.6|37385|390
1744193100000|2025-04-09 10:05:00|37411.6|37408|37433.6|37430|37433.6|37430|37350.6|37347|417
1744193400000|2025-04-09 10:10:00|37434.1|37430.5|37460.6|37457|37477.1|37473.5|37383.6|37380|315
1744193700000|2025-04-09 10:15:00|37459.1|37455.5|37325.6|37322|37467.1|37463.5|37324.1|37320.5|381
1744194000000|2025-04-09 10:20:00|37325.1|37321.5|37243.1|37239.5|37325.1|37321.5|37230.6|37227|425
1744194300000|2025-04-09 10:25:00|37242.6|37239|37300.1|37296.5|37338.1|37334.5|37225.6|37222|331
1744194600000|2025-04-09 10:30:00|37299.6|37296|37221.6|37218|37320.9|37317.3|37204.1|37200.5|402
1744194900000|2025-04-09 10:35:00|37222.1|37218.5|37277.6|37274|37282.1|37278.5|37201.1|37197.5|274
1744195200000|2025-04-09 10:40:00|37278.1|37274.5|37347.6|37344|37381.1|37377.5|37276.1|37272.5|537
1744195500000|2025-04-09 10:45:00|37348.1|37344.5|37438.6|37435|37471.1|37467.5|37318.6|37315|463
1744195800000|2025-04-09 10:50:00|37438.1|37434.5|37507.6|37504|37541.6|37538|37435.6|37432|371
1744196100000|2025-04-09 10:55:00|37507.1|37503.5|37362.1|37358.5|37600.6|37597|37328.6|37325|777
1744196400000|2025-04-09 11:00:00|37364.1|37360.5|36975.1|36971.5|37369.6|37366|36890.6|36887|2648
1744196700000|2025-04-09 11:05:00|36975.6|36972|36963.6|36960|37085.1|37081.5|36923.6|36920|1063
1744197000000|2025-04-09 11:10:00|36963.1|36959.5|37083.6|37080|37083.6|37080|36947.6|36944|387
1744197300000|2025-04-09 11:15:00|37084.6|37081|37144.6|37141|37210.6|37207|37034.1|37030.5|1244
1744197600000|2025-04-09 11:20:00|37144.1|37140.5|37107.1|37103.5|37169.6|37166|37034.6|37031|696
1744197900000|2025-04-09 11:25:00|37106.6|37103|37098.1|37094.5|37163.6|37160|37079.6|37076|479
1744198200000|2025-04-09 11:30:00|37098.6|37095|36961.6|36958|37114.6|37111|36947.1|36943.5|801
1744198500000|2025-04-09 11:35:00|36962.1|36958.5|36855.6|36852|36990.6|36987|36839.1|36835.5|503
1744198800000|2025-04-09 11:40:00|36855.1|36851.5|36820.6|36817|36880.6|36877|36774.1|36770.5|960
1744199100000|2025-04-09 11:45:00|36817.1|36813.5|37040.1|37036.5|37252.6|37249|36790.1|36786.5|1473
1744199400000|2025-04-09 11:50:00|37045.1|37041.5|36933.1|36929.5|37056.6|37053|36900.6|36897|623
1744199700000|2025-04-09 11:55:00|36934.6|36931|36935.1|36931.5|36991.1|36987.5|36888.6|36885|427
1744200000000|2025-04-09 12:00:00|36934.6|36931|36925.6|36922|36961.6|36958|36820.1|36816.5|733
1744200300000|2025-04-09 12:05:00|36925.1|36921.5|36921.6|36918|36950.1|36946.5|36841.6|36838|312
1744200600000|2025-04-09 12:10:00|36917.1|36913.5|36959.1|36955.5|36991.6|36988|36896.6|36893|344
1744200900000|2025-04-09 12:15:00|36959.6|36956|36914.6|36911|36974.6|36971|36871.1|36867.5|657
1744201200000|2025-04-09 12:20:00|36915.1|36911.5|36772.6|36769|36924.1|36920.5|36769.6|36766|433
1744201500000|2025-04-09 12:25:00|36772.1|36768.5|36771.6|36768|36814.6|36811|36741.6|36738|462
1744201800000|2025-04-09 12:30:00|36771.1|36767.5|36804.1|36800.5|36862.6|36859|36727.6|36724|462
1744202100000|2025-04-09 12:35:00|36803.6|36800|36816.6|36813|36833.1|36829.5|36754.1|36750.5|307
1744202400000|2025-04-09 12:40:00|36817.1|36813.5|36932.6|36929|36943.6|36940|36802.6|36799|378
1744202700000|2025-04-09 12:45:00|36931.6|36928|36987.1|36983.5|37026.1|37022.5|36903.6|36900|475
1744203000000|2025-04-09 12:50:00|36987.6|36984|37117.6|37114|37117.6|37114|36982.6|36979|413
1744203300000|2025-04-09 12:55:00|37114.6|37111|37080.6|37077|37216.1|37212.5|37060.6|37057|666
1744203600000|2025-04-09 13:00:00|37077.1|37073.5|37224.1|37220.5|37271.6|37268|37075.6|37072|1390
1744203900000|2025-04-09 13:05:00|37224.6|37221|37246.6|37243|37452.1|37448.5|37206.6|37203|999
1744204200000|2025-04-09 13:10:00|37247.6|37244|37240.1|37236.5|37282.6|37279|37210.6|37207|324
1744204500000|2025-04-09 13:15:00|37239.6|37236|37378.1|37374.5|37435.6|37432|37214.6|37211|680
1744204800000|2025-04-09 13:20:00|37377.6|37374|37299.6|37296|37378.1|37374.5|37264.6|37261|355
1744205100000|2025-04-09 13:25:00|37300.1|37296.5|37203.6|37200|37313.6|37310|37197.6|37194|888
1744205400000|2025-04-09 13:30:00|37201.6|37198|37423.5|37421.1|37526|37523.6|37201|37198|3820
1744205700000|2025-04-09 13:35:00|37423|37420.6|37734|37731.6|37734|37731.6|37347|37344.6|2513
1744206000000|2025-04-09 13:40:00|37734.5|37732.1|37609|37606.6|37871.5|37869.1|37577.5|37575.1|2422
1744206300000|2025-04-09 13:45:00|37608|37605.6|37680|37677.6|37680.5|37678.1|37454|37451.6|1588
1744206600000|2025-04-09 13:50:00|37679|37676.6|37804|37801.6|37821.5|37819.1|37634|37631.6|1375
1744206900000|2025-04-09 13:55:00|37804.5|37802.1|37792.5|37790.1|37874|37871.6|37738.5|37736.1|1489
1744207200000|2025-04-09 14:00:00|37792|37789.6|37942|37939.6|38023.5|38021.1|37788|37785.6|2309
1744207500000|2025-04-09 14:05:00|37936.5|37934.1|37699|37696.6|37944|37941.6|37647|37644.6|2147
1744207800000|2025-04-09 14:10:00|37699.5|37697.1|37613|37610.6|37808|37805.6|37574|37571.6|1778
1744208100000|2025-04-09 14:15:00|37614.5|37612.1|37697.5|37695.1|37721|37718.6|37597|37594.6|1238
1744208400000|2025-04-09 14:20:00|37696.5|37694.1|37691|37688.6|37775|37772.6|37534|37531.6|1389
1744208700000|2025-04-09 14:25:00|37690.5|37688.1|37717|37714.6|37744.5|37742.1|37568|37565.6|1173
1744209000000|2025-04-09 14:30:00|37718.5|37716.1|37842.5|37840.1|37888.5|37886.1|37683.5|37681.1|1483
1744209300000|2025-04-09 14:35:00|37841.5|37839.1|37696|37693.6|37845.5|37843.1|37680|37677.6|843
1744209600000|2025-04-09 14:40:00|37695.5|37693.1|37589|37586.6|37696.5|37694.1|37580|37577.6|802
1744209900000|2025-04-09 14:45:00|37589.5|37587.1|37542.5|37540.1|37750|37747.6|37521.5|37519.1|913
1744210200000|2025-04-09 14:50:00|37542|37539.6|37416|37413.6|37579.5|37577.1|37359|37356.6|1831
1744210500000|2025-04-09 14:55:00|37414|37411.6|37328|37325.6|37457|37454.6|37316.5|37314.1|1461
1744210800000|2025-04-09 15:00:00|37327.5|37325.1|37499.5|37497.1|37508.5|37506.1|37323.5|37321.1|1841
1744211100000|2025-04-09 15:05:00|37498.5|37496.1|37552|37549.6|37645|37642.6|37459|37456.6|1438
1744211400000|2025-04-09 15:10:00|37552.5|37550.1|37564.5|37562.1|37623.5|37621.1|37512.5|37510.1|1322
1744211700000|2025-04-09 15:15:00|37565|37562.6|37719|37716.6|37743|37740.6|37563.5|37561.1|1602
1744212000000|2025-04-09 15:20:00|37719.5|37717.1|37777|37774.6|37806.5|37804.1|37701.5|37699.1|1080
1744212300000|2025-04-09 15:25:00|37776.5|37774.1|37734.5|37732.1|37804|37801.6|37719|37716.6|1090
1744212600000|2025-04-09 15:30:00|37735.5|37733.1|37669.5|37667.1|37837.5|37835.1|37650|37647.6|1035
1744212900000|2025-04-09 15:35:00|37671|37668.6|37573.5|37571.1|37704.5|37702.1|37568|37565.6|1008
1744213200000|2025-04-09 15:40:00|37574|37571.6|37507.5|37505.1|37605.5|37603.1|37479.5|37477.1|1107
1744213500000|2025-04-09 15:45:00|37506.5|37504.1|37668.5|37666.1|37772|37769.6|37505.5|37503.1|2038
1744213800000|2025-04-09 15:50:00|37668|37665.6|37632|37629.6|37724.5|37722.1|37626.5|37624.1|482
1744214100000|2025-04-09 15:55:00|37633|37630.6|37563.5|37561.1|37645.5|37643.1|37521|37518.6|438
1744214400000|2025-04-09 16:00:00|37571.5|37569.1|37543.5|37541.1|37598|37595.6|37471.5|37469.1|455
1744214700000|2025-04-09 16:05:00|37544|37541.6|37667|37664.6|37673.5|37671.1|37526.5|37524.1|479
1744215000000|2025-04-09 16:10:00|37667.5|37665.1|37807|37804.6|37853.5|37851.1|37639|37636.6|851
1744215300000|2025-04-09 16:15:00|37806.5|37804.1|37840|37837.6|37857.5|37855.1|37793|37790.6|955
1744215600000|2025-04-09 16:20:00|37839.5|37837.1|37805.5|37803.1|37862|37859.6|37793.5|37791.1|827
1744215900000|2025-04-09 16:25:00|37808|37805.6|37800|37797.6|37889.5|37887.1|37784.5|37782.1|659
1744216200000|2025-04-09 16:30:00|37796|37793.6|37850.5|37848.1|37866|37863.6|37758|37755.6|471
1744216500000|2025-04-09 16:35:00|37850|37847.6|37857.5|37855.1|37903|37900.6|37810.5|37808.1|380
1744216800000|2025-04-09 16:40:00|37858|37855.6|37828.5|37826.1|37866.5|37864.1|37794.5|37792.1|254
1744217100000|2025-04-09 16:45:00|37829|37826.6|37907|37904.6|37909|37906.6|37797|37794.6|388
1744217400000|2025-04-09 16:50:00|37907.5|37905.1|37963.5|37961.1|37973.5|37971.1|37858|37855.6|606
1744217700000|2025-04-09 16:55:00|37962|37959.6|37939|37936.6|38034.5|38032.1|37922|37919.6|788
1744218000000|2025-04-09 17:00:00|37939.5|37937.1|38234.5|38232.1|38235.5|38233.1|37923.5|37921.1|2123
1744218300000|2025-04-09 17:05:00|38235|38232.6|37965.5|37963.1|38235|38232.6|37949|37946.6|2648
1744218600000|2025-04-09 17:10:00|37963.5|37961.1|37959|37956.6|37978.5|37976.1|37873.5|37871.1|1853
1744218900000|2025-04-09 17:15:00|37960.5|37958.1|38699.5|38697.1|38777.5|38775.1|37634|37631.6|4304
1744219200000|2025-04-09 17:20:00|38700|38697.6|39526|39523.6|39562.5|39560.1|38401.5|38399.1|4368
1744219500000|2025-04-09 17:25:00|39525|39522.6|39542.5|39533.1|40177.5|40175.1|39477.5|39468.1|4154
1744219800000|2025-04-09 17:30:00|39549|39539.6|40046|40036.6|40060|40050.6|39485.5|39476.1|4009
1744220100000|2025-04-09 17:35:00|40045.5|40036.1|39679.5|39670.1|40350.5|40341.1|39670.5|39661.1|3769
1744220400000|2025-04-09 17:40:00|39680|39670.6|39603|39593.6|39814.5|39805.1|39488|39478.6|2838
1744220700000|2025-04-09 17:45:00|39603.5|39594.1|39894.5|39885.1|40054.5|40045.1|39581.5|39572.1|1806
1744221000000|2025-04-09 17:50:00|39897|39887.6|39912|39902.6|39995.5|39986.1|39711|39701.6|1630
1744221300000|2025-04-09 17:55:00|39922|39912.6|40161.7|40152.3|40219.9|40210.5|39765.5|39756.1|1231
1744221600000|2025-04-09 18:00:00|40162.2|40152.8|40250.7|40241.3|40361.7|40352.3|40072.2|40062.8|2169
1744221900000|2025-04-09 18:05:00|40250.2|40240.8|40075.2|40065.8|40306.7|40297.3|39909.7|39900.3|2364
1744222200000|2025-04-09 18:10:00|40074.2|40064.8|40143.7|40134.3|40266.2|40256.8|40014.7|40005.3|2475
1744222500000|2025-04-09 18:15:00|40145.2|40135.8|40151.9|40142.5|40374.9|40365.5|40042.7|40033.3|2006
1744222800000|2025-04-09 18:20:00|40157.4|40148|40306.1|40296.7|40355.1|40345.7|40078.1|40068.7|1643
1744223100000|2025-04-09 18:25:00|40300.6|40291.2|40368.1|40358.7|40448.6|40439.2|40241.6|40232.2|1256
1744223400000|2025-04-09 18:30:00|40366.1|40356.7|40223.6|40214.2|40481.1|40471.7|40149.6|40140.2|1745
1744223700000|2025-04-09 18:35:00|40228.1|40218.7|40241.6|40232.2|40352.1|40342.7|40202.1|40192.7|1056
1744224000000|2025-04-09 18:40:00|40242.1|40232.7|39977.6|39968.2|40261.1|40251.7|39958.6|39949.2|1830
1744224300000|2025-04-09 18:45:00|39990.6|39981.2|40080.1|40070.7|40151.6|40142.2|39880.6|39871.2|1595
1744224600000|2025-04-09 18:50:00|40080.6|40071.2|39993.1|39983.7|40201.6|40192.2|39952.6|39943.2|1345
1744224900000|2025-04-09 18:55:00|39983.6|39974.2|39853.1|39843.7|40030.1|40020.7|39831.6|39822.2|1090
1744225200000|2025-04-09 19:00:00|39850.1|39840.7|40101.6|40092.2|40116.1|40106.7|39786.6|39777.2|1689
1744225500000|2025-04-09 19:05:00|40101.1|40091.7|40137.1|40127.7|40165.1|40155.7|40029.1|40019.7|1465
1744225800000|2025-04-09 19:10:00|40138.1|40128.7|40295.6|40286.2|40321.1|40311.7|40132.1|40122.7|1747
1744226100000|2025-04-09 19:15:00|40298.1|40288.7|40312.6|40303.2|40335.6|40326.2|40188.1|40178.7|1828
1744226400000|2025-04-09 19:20:00|40311.1|40301.7|40404.1|40394.7|40427.1|40417.7|40290.1|40280.7|1654
1744226700000|2025-04-09 19:25:00|40404.6|40395.2|40425.1|40415.7|40516.6|40507.2|40359.6|40350.2|1607
1744227000000|2025-04-09 19:30:00|40424.6|40415.2|40500.1|40490.7|40583.6|40574.2|40406.1|40396.7|1306
1744227300000|2025-04-09 19:35:00|40498.1|40488.7|40432.6|40423.2|40503.6|40494.2|40311.1|40301.7|982
1744227600000|2025-04-09 19:40:00|40432.1|40422.7|40471.6|40462.2|40482.6|40473.2|40403.6|40394.2|852
1744227900000|2025-04-09 19:45:00|40472.1|40462.7|40547.6|40538.2|40554.1|40544.7|40389.6|40380.2|1560
1744228200000|2025-04-09 19:50:00|40547.1|40537.7|40599.6|40590.2|40796.1|40786.7|40547.1|40537.7|3327
1744228500000|2025-04-09 19:55:00|40597.1|40587.7|40596.6|40587.2|40688.1|40678.7|40486.1|40476.7|6696
1744228800000|2025-04-09 20:00:00|40589.9|40580.5|40578.1|40566.3|40705.1|40693.3|40573.1|40561.3|3231
1744229100000|2025-04-09 20:05:00|40582.1|40570.3|40681.1|40669.3|40728.1|40716.3|40556.1|40544.3|1522
1744229400000|2025-04-09 20:10:00|40682.1|40670.3|40559.1|40547.3|40682.1|40670.3|40547.1|40535.3|1106
1744229700000|2025-04-09 20:15:00|40565.1|40553.3|40649.1|40637.3|40665.1|40653.3|40565.1|40553.3|637
1744230000000|2025-04-09 20:20:00|40650.1|40638.3|40665.1|40653.3|40680.1|40668.3|40648.1|40636.3|187
1744230300000|2025-04-09 20:25:00|40673.1|40661.3|40703.1|40691.3|40706.1|40694.3|40673.1|40661.3|268
1744230600000|2025-04-09 20:30:00|40700.1|40688.3|40732.1|40720.3|40738.1|40726.3|40657.1|40645.3|447
1744230900000|2025-04-09 20:35:00|40731.1|40719.3|40735.1|40723.3|40737.1|40725.3|40707.1|40695.3|211
1744231200000|2025-04-09 20:40:00|40738.1|40726.3|40741.1|40729.3|40754.1|40742.3|40719.1|40707.3|323
1744231500000|2025-04-09 20:45:00|40734.1|40722.3|40757.1|40745.3|40759.1|40747.3|40723.1|40711.3|205
1744231800000|2025-04-09 20:50:00|40760.1|40748.3|40792.1|40780.3|40808.1|40796.3|40751.1|40739.3|258
1744232100000|2025-04-09 20:55:00|40794.1|40782.3|40787.3|40770.5|40812.1|40800.3|40768.1|40756.3|295
1744232400000|2025-04-09 21:00:00|40789|40772.2|40792.9|40776.1|40796.7|40779.9|40783|40766.2|0
1744232700000|2025-04-09 21:05:00|40794|40777.2|40792.5|40775.7|40794.9|40778.1|40786.3|40769.5|0
1744233000000|2025-04-09 21:10:00|40791.5|40774.7|40804.2|40787.4|40810.9|40794.1|40790.4|40773.6|0
1744233300000|2025-04-09 21:15:00|40804.1|40787.3|40807|40790.2|40811.4|40794.6|40801.2|40784.4|0
1744233600000|2025-04-09 21:20:00|40806.9|40790.1|40787.5|40770.7|40806.9|40790.1|40787.5|40770.7|0
1744233900000|2025-04-09 21:25:00|40790.4|40773.6|40760.3|40743.5|40790.4|40773.6|40760|40743.2|0
1744234200000|2025-04-09 21:30:00|40760.5|40743.7|40742|40725.2|40764.1|40747.3|40742|40725.2|0
1744234500000|2025-04-09 21:35:00|40740.5|40723.7|40714.5|40697.7|40740.8|40724|40708.7|40691.9|0
1744234800000|2025-04-09 21:40:00|40710.1|40693.3|40726|40709.2|40735.4|40718.6|40702.2|40685.4|0
1744235100000|2025-04-09 21:45:00|40726.4|40709.6|40719.2|40702.4|40730.7|40713.9|40715.5|40698.7|0
1744235400000|2025-04-09 21:50:00|40719.1|40702.3|40705.2|40688.4|40726|40709.2|40697.9|40681.1|0
1744235700000|2025-04-09 21:55:00|40705.1|40688.3|40702.5|40685.7|40706.6|40689.8|40691.6|40674.8|0
1744236000000|2025-04-09 22:00:00|40731.7|40719.9|40689.7|40677.9|40775.2|40763.4|40668.7|40656.9|660
1744236300000|2025-04-09 22:05:00|40690.2|40678.4|40719.2|40707.4|40728.7|40716.9|40682.7|40670.9|177
1744236600000|2025-04-09 22:10:00|40719.7|40707.9|40806.2|40794.4|40813.7|40801.9|40718.2|40706.4|266
1744236900000|2025-04-09 22:15:00|40805.7|40793.9|40811.2|40799.4|40821.7|40809.9|40788.7|40776.9|104
1744237200000|2025-04-09 22:20:00|40810.7|40798.9|40823.7|40811.9|40834.7|40822.9|40783.7|40771.9|157
1744237500000|2025-04-09 22:25:00|40828.7|40816.9|40851.7|40839.9|40857.2|40845.4|40822.7|40810.9|76
1744237800000|2025-04-09 22:30:00|40850.7|40838.9|40841.7|40829.9|40851.7|40839.9|40801.2|40789.4|75
1744238100000|2025-04-09 22:35:00|40842.2|40830.4|40856.2|40844.4|40856.2|40844.4|40823.7|40811.9|106
1744238400000|2025-04-09 22:40:00|40855.7|40843.9|40886.7|40874.9|40894.2|40882.4|40846.7|40834.9|114
1744238700000|2025-04-09 22:45:00|40886.2|40874.4|40880.2|40868.4|40894.2|40882.4|40835.7|40823.9|140
1744239000000|2025-04-09 22:50:00|40879.7|40867.9|40867.2|40855.4|40889.2|40877.4|40867.2|40855.4|92
1744239300000|2025-04-09 22:55:00|40867.7|40855.9|40869.7|40857.9|40882.7|40870.9|40852.2|40840.4|254
1744239600000|2025-04-09 23:00:00|40867.7|40855.9|40852.7|40840.9|40929.7|40917.9|40842.2|40830.4|467
1744239900000|2025-04-09 23:05:00|40853.2|40841.4|40876.7|40864.9|40884.7|40872.9|40850.7|40838.9|107
1744240200000|2025-04-09 23:10:00|40875.2|40863.4|40850.7|40838.9|40879.7|40867.9|40830.7|40818.9|127
1744240500000|2025-04-09 23:15:00|40848.7|40836.9|40877.2|40865.4|40889.7|40877.9|40848.7|40836.9|98
1744240800000|2025-04-09 23:20:00|40878.7|40866.9|40855.7|40843.9|40882.2|40870.4|40844.7|40832.9|79
1744241100000|2025-04-09 23:25:00|40856.7|40844.9|40869.2|40857.4|40881.2|40869.4|40853.7|40841.9|73
1744241400000|2025-04-09 23:30:00|40865.7|40853.9|40880.7|40868.9|40901.2|40889.4|40865.7|40853.9|138
1744241700000|2025-04-09 23:35:00|40879.7|40867.9|40875.2|40863.4|40898.7|40886.9|40872.2|40860.4|72
1744242000000|2025-04-09 23:40:00|40875.7|40863.9|40891.7|40879.9|40899.7|40887.9|40861.7|40849.9|154
1744242300000|2025-04-09 23:45:00|40896.2|40884.4|40878.7|40866.9|40915.7|40903.9|40865.7|40853.9|195
1744242600000|2025-04-09 23:50:00|40879.2|40867.4|40880.2|40868.4|40889.7|40877.9|40853.7|40841.9|92
1744242900000|2025-04-09 23:55:00|40879.7|40867.9|40889.7|40877.9|40901.7|40889.9|40867.7|40855.9|117
1744243200000|2025-04-10 00:00:00|40889.2|40877.4|40899.2|40887.4|40915.7|40903.9|40846.2|40834.4|252
1744243500000|2025-04-10 00:05:00|40900.2|40888.4|40847.7|40835.9|40905.2|40893.4|40847.7|40835.9|171
1744243800000|2025-04-10 00:10:00|40848.2|40836.4|40856.7|40844.9|40863.2|40851.4|40824.2|40812.4|231
1744244100000|2025-04-10 00:15:00|40856.2|40844.4|40845.2|40833.4|40887.2|40875.4|40827.7|40815.9|337
1744244400000|2025-04-10 00:20:00|40844.7|40832.9|40818.7|40806.9|40854.2|40842.4|40812.7|40800.9|254
1744244700000|2025-04-10 00:25:00|40819.2|40807.4|40792.7|40780.9|40823.2|40811.4|40778.2|40766.4|681
1744245000000|2025-04-10 00:30:00|40794.2|40782.4|40772.7|40760.9|40798.7|40786.9|40756.7|40744.9|323
1744245300000|2025-04-10 00:35:00|40772.2|40760.4|40752.7|40740.9|40773.2|40761.4|40708.7|40696.9|378
1744245600000|2025-04-10 00:40:00|40753.2|40741.4|40722.7|40710.9|40765.7|40753.9|40681.7|40669.9|345
1744245900000|2025-04-10 00:45:00|40722.2|40710.4|40710.7|40698.9|40742.2|40730.4|40703.7|40691.9|215
1744246200000|2025-04-10 00:50:00|40710.2|40698.4|40772.2|40760.4|40772.7|40760.9|40708.7|40696.9|254
1744246500000|2025-04-10 00:55:00|40771.7|40759.9|40798.7|40786.9|40806.2|40794.4|40763.7|40751.9|217
1744246800000|2025-04-10 01:00:00|40798.2|40786.4|40758.2|40753.4|40848.2|40836.4|40753.2|40748.4|337
1744247100000|2025-04-10 01:05:00|40757.7|40752.9|40721.7|40716.9|40772.7|40767.9|40718.2|40713.4|201
1744247400000|2025-04-10 01:10:00|40722.2|40717.4|40665.7|40660.9|40751.7|40746.9|40660.2|40655.4|311
1744247700000|2025-04-10 01:15:00|40666.2|40661.4|40666.7|40661.9|40683.7|40678.9|40635.2|40630.4|328
1744248000000|2025-04-10 01:20:00|40667.2|40662.4|40624.7|40619.9|40672.2|40667.4|40620.2|40615.4|419
1744248300000|2025-04-10 01:25:00|40624.2|40619.4|40573.2|40568.4|40628.2|40623.4|40570.7|40565.9|249
1744248600000|2025-04-10 01:30:00|40573.7|40568.9|40590.2|40585.4|40627.2|40622.4|40570.7|40565.9|307
1744248900000|2025-04-10 01:35:00|40590.7|40585.9|40594.7|40589.9|40621.7|40616.9|40578.2|40573.4|229
1744249200000|2025-04-10 01:40:00|40594.2|40589.4|40614.2|40609.4|40633.2|40628.4|40587.2|40582.4|217
1744249500000|2025-04-10 01:45:00|40613.7|40608.9|40631.2|40626.4|40632.2|40627.4|40598.2|40593.4|162
1744249800000|2025-04-10 01:50:00|40631.7|40626.9|40661.7|40656.9|40671.2|40666.4|40620.2|40615.4|328
1744250100000|2025-04-10 01:55:00|40662.2|40657.4|40647.2|40642.4|40664.2|40659.4|40631.7|40626.9|159
1744250400000|2025-04-10 02:00:00|40646.7|40641.9|40623.2|40618.4|40656.2|40651.4|40611.2|40606.4|179
1744250700000|2025-04-10 02:05:00|40622.7|40617.9|40598.2|40593.4|40622.7|40617.9|40587.2|40582.4|144
1744251000000|2025-04-10 02:10:00|40598.7|40593.9|40633.2|40628.4|40634.7|40629.9|40593.2|40588.4|197
1744251300000|2025-04-10 02:15:00|40633.7|40628.9|40660.2|40655.4|40664.2|40659.4|40632.7|40627.9|260
1744251600000|2025-04-10 02:20:00|40659.7|40654.9|40643.7|40638.9|40663.7|40658.9|40643.2|40638.4|236
1744251900000|2025-04-10 02:25:00|40644.2|40639.4|40608.2|40603.4|40645.7|40640.9|40596.7|40591.9|172
1744252200000|2025-04-10 02:30:00|40608.7|40603.9|40608.2|40603.4|40639.7|40634.9|40601.2|40596.4|224
1744252500000|2025-04-10 02:35:00|40608.7|40603.9|40620.7|40615.9|40628.7|40623.9|40604.7|40599.9|101
1744252800000|2025-04-10 02:40:00|40620.2|40615.4|40581.7|40576.9|40626.7|40621.9|40576.7|40571.9|95
1744253100000|2025-04-10 02:45:00|40582.2|40577.4|40590.2|40585.4|40597.2|40592.4|40563.7|40558.9|156
1744253400000|2025-04-10 02:50:00|40590.7|40585.9|40596.7|40591.9|40607.2|40602.4|40588.2|40583.4|49
1744253700000|2025-04-10 02:55:00|40596.2|40591.4|40574.7|40569.9|40606.7|40601.9|40566.7|40561.9|119
1744254000000|2025-04-10 03:00:00|40574.2|40569.4|40539.2|40534.4|40578.7|40573.9|40534.7|40529.9|203
1744254300000|2025-04-10 03:05:00|40539.7|40534.9|40568.7|40563.9|40580.2|40575.4|40534.2|40529.4|146
1744254600000|2025-04-10 03:10:00|40568.2|40563.4|40584.2|40579.4|40608.2|40603.4|40555.7|40550.9|198
1744254900000|2025-04-10 03:15:00|40583.7|40578.9|40532.2|40527.4|40588.7|40583.9|40529.7|40524.9|249
1744255200000|2025-04-10 03:20:00|40532.7|40527.9|40500.2|40495.4|40540.2|40535.4|40473.7|40468.9|511
1744255500000|2025-04-10 03:25:00|40499.7|40494.9|40486.2|40481.4|40513.2|40508.4|40480.2|40475.4|126
1744255800000|2025-04-10 03:30:00|40485.7|40480.9|40477.2|40472.4|40505.2|40500.4|40476.2|40471.4|74
1744256100000|2025-04-10 03:35:00|40476.7|40471.9|40522.7|40517.9|40522.7|40517.9|40476.2|40471.4|135
1744256400000|2025-04-10 03:40:00|40523.2|40518.4|40512.7|40507.9|40531.7|40526.9|40484.7|40479.9|219
1744256700000|2025-04-10 03:45:00|40513.2|40508.4|40534.2|40529.4|40544.7|40539.9|40510.7|40505.9|110
1744257000000|2025-04-10 03:50:00|40534.7|40529.9|40563.7|40558.9|40584.2|40579.4|40529.7|40524.9|158
1744257300000|2025-04-10 03:55:00|40564.2|40559.4|40581.2|40576.4|40594.2|40589.4|40559.2|40554.4|102
1744257600000|2025-04-10 04:00:00|40581.7|40576.9|40553.7|40548.9|40589.2|40584.4|40537.7|40532.9|185
1744257900000|2025-04-10 04:05:00|40553.2|40548.4|40496.7|40491.9|40553.7|40548.9|40496.2|40491.4|146
1744258200000|2025-04-10 04:10:00|40496.2|40491.4|40490.2|40485.4|40511.7|40506.9|40459.2|40454.4|184
1744258500000|2025-04-10 04:15:00|40489.7|40484.9|40519.2|40514.4|40519.7|40514.9|40489.7|40484.9|138
1744258800000|2025-04-10 04:20:00|40519.7|40514.9|40527.2|40522.4|40537.2|40532.4|40516.7|40511.9|87
1744259100000|2025-04-10 04:25:00|40527.7|40522.9|40504.7|40499.9|40534.2|40529.4|40497.2|40492.4|65
1744259400000|2025-04-10 04:30:00|40505.2|40500.4|40499.2|40494.4|40513.2|40508.4|40492.2|40487.4|70
1744259700000|2025-04-10 04:35:00|40499.7|40494.9|40496.2|40491.4|40511.2|40506.4|40488.7|40483.9|111
1744260000000|2025-04-10 04:40:00|40495.7|40490.9|40497.7|40492.9|40516.2|40511.4|40495.2|40490.4|81
1744260300000|2025-04-10 04:45:00|40498.2|40493.4|40531.7|40526.9|40536.2|40531.4|40479.2|40474.4|116
1744260600000|2025-04-10 04:50:00|40532.2|40527.4|40522.2|40517.4|40534.2|40529.4|40512.7|40507.9|96
1744260900000|2025-04-10 04:55:00|40521.7|40516.9|40482.7|40477.9|40521.7|40516.9|40480.2|40475.4|111
1744261200000|2025-04-10 05:00:00|40483.2|40478.4|40492.7|40487.9|40495.2|40490.4|40465.7|40460.9|117
1744261500000|2025-04-10 05:05:00|40493.2|40488.4|40452.2|40447.4|40502.7|40497.9|40440.7|40435.9|119
1744261800000|2025-04-10 05:10:00|40452.7|40447.9|40437.2|40432.4|40462.7|40457.9|40432.7|40427.9|136
1744262100000|2025-04-10 05:15:00|40437.7|40432.9|40461.7|40456.9|40478.2|40473.4|40419.7|40414.9|155
1744262400000|2025-04-10 05:20:00|40462.2|40457.4|40480.7|40475.9|40489.2|40484.4|40454.7|40449.9|107
1744262700000|2025-04-10 05:25:00|40480.2|40475.4|40492.7|40487.9|40509.7|40504.9|40478.7|40473.9|150
1744263000000|2025-04-10 05:30:00|40493.2|40488.4|40462.7|40457.9|40507.7|40502.9|40459.2|40454.4|134
1744263300000|2025-04-10 05:35:00|40463.2|40458.4|40469.2|40464.4|40484.7|40479.9|40446.2|40441.4|164
1744263600000|2025-04-10 05:40:00|40469.7|40464.9|40452.2|40447.4|40492.7|40487.9|40449.2|40444.4|160
1744263900000|2025-04-10 05:45:00|40451.7|40446.9|40478.7|40473.9|40480.7|40475.9|40445.2|40440.4|152
1744264200000|2025-04-10 05:50:00|40479.2|40474.4|40585.7|40580.9|40587.2|40582.4|40471.2|40466.4|371
1744264500000|2025-04-10 05:55:00|40586.2|40581.4|40575.7|40570.9|40591.2|40586.4|40551.7|40546.9|228
1744264800000|2025-04-10 06:00:00|40575.1|40571.5|40564.1|40560.5|40633.1|40629.5|40543.6|40540|519
1744265100000|2025-04-10 06:05:00|40563.6|40560|40548.6|40545|40586.1|40582.5|40547.6|40544|245
1744265400000|2025-04-10 06:10:00|40548.1|40544.5|40533.1|40529.5|40578.1|40574.5|40529.6|40526|388
1744265700000|2025-04-10 06:15:00|40533.6|40530|40531.1|40527.5|40567.6|40564|40518.1|40514.5|239
1744266000000|2025-04-10 06:20:00|40531.6|40528|40571.6|40568|40583.6|40580|40489.6|40486|409
1744266300000|2025-04-10 06:25:00|40570.6|40567|40546.6|40543|40579.6|40576|40522.6|40519|339
1744266600000|2025-04-10 06:30:00|40547.1|40543.5|40571.6|40568|40596.6|40593|40526.6|40523|382
1744266900000|2025-04-10 06:35:00|40573.1|40569.5|40594.6|40591|40596.6|40593|40567.1|40563.5|216
1744267200000|2025-04-10 06:40:00|40593.1|40589.5|40527.1|40523.5|40593.1|40589.5|40510.6|40507|332
1744267500000|2025-04-10 06:45:00|40527.6|40524|40489.1|40485.5|40530.6|40527|40455.6|40452|406
1744267800000|2025-04-10 06:50:00|40488.6|40485|40554.6|40551|40559.1|40555.5|40475.6|40472|252
1744268100000|2025-04-10 06:55:00|40554.1|40550.5|40560.1|40556.5|40604.1|40600.5|40549.1|40545.5|612
1744268400000|2025-04-10 07:00:00|40559.6|40556|40601.6|40598|40624.1|40620.5|40524.1|40520.5|974
1744268700000|2025-04-10 07:05:00|40600.1|40596.5|40582.1|40578.5|40622.6|40619|40569.6|40566|653
1744269000000|2025-04-10 07:10:00|40582.6|40579|40569.1|40565.5|40694.1|40690.5|40561.6|40558|765
1744269300000|2025-04-10 07:15:00|40569.6|40566|40519.6|40516|40571.1|40567.5|40503.1|40499.5|454
1744269600000|2025-04-10 07:20:00|40520.1|40516.5|40502.6|40499|40535.6|40532|40469.1|40465.5|394
1744269900000|2025-04-10 07:25:00|40503.1|40499.5|40406.1|40402.5|40509.1|40505.5|40397.1|40393.5|473
1744270200000|2025-04-10 07:30:00|40405.6|40402|40273.1|40269.5|40418.1|40414.5|40262.1|40258.5|851
1744270500000|2025-04-10 07:35:00|40273.6|40270|40177.6|40174|40290.1|40286.5|40172.1|40168.5|861
1744270800000|2025-04-10 07:40:00|40179.6|40176|40106.1|40102.5|40211.6|40208|40039.6|40036|1269
1744271100000|2025-04-10 07:45:00|40105.6|40102|40237.1|40233.5|40245.1|40241.5|40099.1|40095.5|619
1744271400000|2025-04-10 07:50:00|40235.1|40231.5|40281.6|40278|40285.1|40281.5|40200.6|40197|533
1744271700000|2025-04-10 07:55:00|40282.6|40279|40099.6|40096|40283.1|40279.5|40091.6|40088|535
1744272000000|2025-04-10 08:00:00|40099.1|40095.5|40127.1|40123.5|40169.6|40166|40056.1|40052.5|816
1744272300000|2025-04-10 08:05:00|40126.6|40123|40144.6|40141|40197.1|40193.5|40107.1|40103.5|610
1744272600000|2025-04-10 08:10:00|40145.1|40141.5|40101.6|40098|40177.6|40174|40079.1|40075.5|516
1744272900000|2025-04-10 08:15:00|40101.1|40097.5|40098.6|40095|40114.6|40111|40067.1|40063.5|511
1744273200000|2025-04-10 08:20:00|40099.1|40095.5|39988.1|39984.5|40120.6|40117|39986.6|39983|542
1744273500000|2025-04-10 08:25:00|39988.6|39985|40060.1|40056.5|40081.1|40077.5|39986.1|39982.5|326
1744273800000|2025-04-10 08:30:00|40060.6|40057|39988.6|39985|40067.6|40064|39882.6|39879|925
1744274100000|2025-04-10 08:35:00|39989.1|39985.5|39966.1|39962.5|40041.1|40037.5|39937.6|39934|571
1744274400000|2025-04-10 08:40:00|39967.6|39964|40035.6|40032|40053.6|40050|39967.6|39964|348
1744274700000|2025-04-10 08:45:00|40036.1|40032.5|40055.6|40052|40112.1|40108.5|40029.1|40025.5|548
1744275000000|2025-04-10 08:50:00|40053.6|40050|39974.1|39970.5|40072.1|40068.5|39962.1|39958.5|468
1744275300000|2025-04-10 08:55:00|39973.6|39970|39958.6|39955|39984.6|39981|39914.1|39910.5|412
1744275600000|2025-04-10 09:00:00|39958.1|39954.5|39901.6|39898|39996.6|39993|39880.6|39877|499
1744275900000|2025-04-10 09:05:00|39902.1|39898.5|39882.1|39878.5|39943.1|39939.5|39862.1|39858.5|441
1744276200000|2025-04-10 09:10:00|39881.6|39878|39980.6|39977|39982.6|39979|39859.1|39855.5|414
1744276500000|2025-04-10 09:15:00|39980.1|39976.5|39978.6|39975|39996.1|39992.5|39927.6|39924|417
1744276800000|2025-04-10 09:20:00|39979.1|39975.5|40051.1|40047.5|40060.6|40057|39964.6|39961|434
1744277100000|2025-04-10 09:25:00|40049.1|40045.5|39937.6|39934|40057.1|40053.5|39928.1|39924.5|448
1744277400000|2025-04-10 09:30:00|39938.1|39934.5|40041.1|40037.5|40051.1|40047.5|39938.1|39934.5|506
1744277700000|2025-04-10 09:35:00|40041.6|40038|40002.1|39998.5|40095.1|40091.5|40000.1|39996.5|477
1744278000000|2025-04-10 09:40:00|40002.6|39999|39947.1|39943.5|40016.6|40013|39924.6|39921|364
1744278300000|2025-04-10 09:45:00|39946.6|39943|39969.1|39965.5|39969.1|39965.5|39920.6|39917|178
1744278600000|2025-04-10 09:50:00|39969.6|39966|40064.6|40061|40077.1|40073.5|39956.1|39952.5|396
1744278900000|2025-04-10 09:55:00|40065.1|40061.5|39977.6|39974|40071.6|40068|39973.6|39970|283
1744279200000|2025-04-10 10:00:00|39978.1|39974.5|40045.6|40042|40064.6|40061|39968.6|39965|220
1744279500000|2025-04-10 10:05:00|40041.6|40038|40086.6|40083|40116.1|40112.5|40016.1|40012.5|295
1744279800000|2025-04-10 10:10:00|40084.1|40080.5|40155.1|40151.5|40188.6|40185|40084.1|40080.5|552
1744280100000|2025-04-10 10:15:00|40154.6|40151|40244.6|40241|40252.1|40248.5|40145.1|40141.5|526
1744280400000|2025-04-10 10:20:00|40244.1|40240.5|40156.1|40152.5|40244.1|40240.5|40123.6|40120|304
1744280700000|2025-04-10 10:25:00|40156.6|40153|40166.1|40162.5|40187.1|40183.5|40129.1|40125.5|196
1744281000000|2025-04-10 10:30:00|40165.6|40162|40213.6|40210|40263.6|40260|40160.1|40156.5|408
1744281300000|2025-04-10 10:35:00|40214.1|40210.5|40244.6|40241|40278.6|40275|40145.6|40142|894
1744281600000|2025-04-10 10:40:00|40245.1|40241.5|40208.1|40204.5|40277.6|40274|40182.1|40178.5|364
1744281900000|2025-04-10 10:45:00|40208.6|40205|40152.1|40148.5|40214.1|40210.5|40152.1|40148.5|233
1744282200000|2025-04-10 10:50:00|40152.6|40149|40091.1|40087.5|40169.6|40166|40077.1|40073.5|358
1744282500000|2025-04-10 10:55:00|40090.6|40087|40075.6|40072|40117.6|40114|40075.6|40072|283
1744282800000|2025-04-10 11:00:00|40076.6|40073|40124.6|40121|40167.1|40163.5|40076.6|40073|454
1744283100000|2025-04-10 11:05:00|40124.1|40120.5|40078.1|40074.5|40138.6|40135|40071.6|40068|363
1744283400000|2025-04-10 11:10:00|40077.6|40074|40051.1|40047.5|40107.1|40103.5|40024.6|40021|413
1744283700000|2025-04-10 11:15:00|40050.6|40047|40072.1|40068.5|40074.6|40071|40032.6|40029|356
1744284000000|2025-04-10 11:20:00|40072.6|40069|40087.6|40084|40114.6|40111|40063.1|40059.5|542
1744284300000|2025-04-10 11:25:00|40087.1|40083.5|40045.1|40041.5|40105.6|40102|40037.6|40034|260
1744284600000|2025-04-10 11:30:00|40044.6|40041|40114.6|40111|40126.6|40123|40006.1|40002.5|605
1744284900000|2025-04-10 11:35:00|40112.6|40109|40134.1|40130.5|40187.1|40183.5|40112.6|40109|400
1744285200000|2025-04-10 11:40:00|40134.6|40131|40121.1|40117.5|40144.1|40140.5|40100.1|40096.5|248
1744285500000|2025-04-10 11:45:00|40118.1|40114.5|40130.1|40126.5|40139.1|40135.5|40104.1|40100.5|216
1744285800000|2025-04-10 11:50:00|40131.6|40128|40102.6|40099|40135.6|40132|40093.6|40090|234
1744286100000|2025-04-10 11:55:00|40102.1|40098.5|40143.1|40139.5|40154.1|40150.5|40096.1|40092.5|313
1744286400000|2025-04-10 12:00:00|40141.6|40138|40074.6|40071|40152.1|40148.5|40069.6|40066|394
1744286700000|2025-04-10 12:05:00|40076.6|40073|40055.6|40052|40095.6|40092|40007.1|40003.5|493
1744287000000|2025-04-10 12:10:00|40058.6|40055|40066.1|40062.5|40067.6|40064|40012.6|40009|445
1744287300000|2025-04-10 12:15:00|40066.6|40063|40080.1|40076.5|40131.6|40128|40044.1|40040.5|649
1744287600000|2025-04-10 12:20:00|40080.6|40077|39983.6|39980|40096.1|40092.5|39976.1|39972.5|857
1744287900000|2025-04-10 12:25:00|39983.1|39979.5|40026.1|40022.5|40051.6|40048|39967.6|39964|517
1744288200000|2025-04-10 12:30:00|40029.1|40025.5|40144.1|40140.5|40384.1|40380.5|39995.1|39991.5|1274
1744288500000|2025-04-10 12:35:00|40143.6|40140|40008.6|40005|40184.6|40181|39983.1|39979.5|624
1744288800000|2025-04-10 12:40:00|40008.1|40004.5|39978.1|39974.5|40039.1|40035.5|39914.1|39910.5|471
1744289100000|2025-04-10 12:45:00|39979.1|39975.5|39954.1|39950.5|40010.6|40007|39949.1|39945.5|488
1744289400000|2025-04-10 12:50:00|39954.6|39951|40026.1|40022.5|40038.1|40034.5|39887.1|39883.5|697
1744289700000|2025-04-10 12:55:00|40025.1|40021.5|40022.6|40019|40042.1|40038.5|39977.1|39973.5|399
1744290000000|2025-04-10 13:00:00|40022.1|40018.5|40020.1|40016.5|40063.1|40059.5|39987.1|39983.5|409
1744290300000|2025-04-10 13:05:00|40019.1|40015.5|40079.6|40076|40158.1|40154.5|40012.6|40009|521
1744290600000|2025-04-10 13:10:00|40080.1|40076.5|39998.6|39995|40096.1|40092.5|39978.6|39975|351
1744290900000|2025-04-10 13:15:00|39999.6|39996|40090.1|40086.5|40109.1|40105.5|39983.1|39979.5|278
1744291200000|2025-04-10 13:20:00|40090.6|40087|40106.1|40102.5|40132.1|40128.5|40082.6|40079|278
1744291500000|2025-04-10 13:25:00|40105.6|40102|39953.6|39950|40117.1|40113.5|39939.6|39936|992
1744291800000|2025-04-10 13:30:00|39953|39950.6|39905.5|39903.1|40016.5|40014.1|39863.5|39861.1|4463
1744292100000|2025-04-10 13:35:00|39906|39903.6|39833.5|39831.1|39975.5|39973.1|39737|39734.6|4289
1744292400000|2025-04-10 13:40:00|39831.5|39829.1|39759|39756.6|39835|39832.6|39643|39640.6|3017
1744292700000|2025-04-10 13:45:00|39758.5|39756.1|39870|39867.6|39901.5|39899.1|39749.5|39747.1|2900
1744293000000|2025-04-10 13:50:00|39869.5|39867.1|39797|39794.6|39939.5|39937.1|39756.5|39754.1|3118
1744293300000|2025-04-10 13:55:00|39799|39796.6|39740.5|39738.1|39820|39817.6|39718.5|39716.1|3234
1744293600000|2025-04-10 14:00:00|39741|39738.6|39707.5|39705.1|39823.5|39821.1|39610|39607.6|3297
1744293900000|2025-04-10 14:05:00|39706.5|39704.1|39703|39700.6|39804.5|39802.1|39611|39608.6|2771
1744294200000|2025-04-10 14:10:00|39702.5|39700.1|39635.5|39633.1|39702.5|39700.1|39545.5|39543.1|2169
1744294500000|2025-04-10 14:15:00|39636|39633.6|39642.5|39640.1|39731.5|39729.1|39634|39631.6|1970
1744294800000|2025-04-10 14:20:00|39639.5|39637.1|39770|39767.6|39793|39790.6|39591|39588.6|2314
1744295100000|2025-04-10 14:25:00|39768|39765.6|39634|39631.6|39818|39815.6|39628|39625.6|1721
1744295400000|2025-04-10 14:30:00|39633.5|39631.1|39820.5|39818.1|39831.5|39829.1|39632.5|39630.1|2118
1744295700000|2025-04-10 14:35:00|39819.5|39817.1|39816|39813.6|39878|39875.6|39783|39780.6|1496
1744296000000|2025-04-10 14:40:00|39815.5|39813.1|39764.5|39762.1|39890|39887.6|39738.5|39736.1|1639
1744296300000|2025-04-10 14:45:00|39761.5|39759.1|39670|39667.6|39781.5|39779.1|39621.5|39619.1|1607
1744296600000|2025-04-10 14:50:00|39669.5|39667.1|39658.8|39656.4|39716.5|39714.1|39599.5|39597.1|1724
1744296900000|2025-04-10 14:55:00|39659.3|39656.9|39523.3|39520.9|39703.3|39700.9|39510.8|39508.4|1390
1744297200000|2025-04-10 15:00:00|39522.8|39520.4|39556.8|39554.4|39567.8|39565.4|39499.8|39497.4|1741
1744297500000|2025-04-10 15:05:00|39555.8|39553.4|39671.8|39669.4|39683.3|39680.9|39524.3|39521.9|1924
1744297800000|2025-04-10 15:10:00|39671.3|39668.9|39544.3|39541.9|39677.3|39674.9|39531.3|39528.9|1825
1744298100000|2025-04-10 15:15:00|39543.8|39541.4|39487.6|39485.2|39563.8|39561.4|39459.8|39457.4|1432
1744298400000|2025-04-10 15:20:00|39488.6|39486.2|39444.1|39441.7|39508.1|39505.7|39421.6|39419.2|1237
1744298700000|2025-04-10 15:25:00|39444.6|39442.2|39388.6|39386.2|39476.1|39473.7|39388.1|39385.7|1202
1744299000000|2025-04-10 15:30:00|39389.6|39387.2|39362.1|39359.7|39422.6|39420.2|39282.6|39280.2|1571
1744299300000|2025-04-10 15:35:00|39361.6|39359.2|39249.1|39246.7|39372.1|39369.7|39237.6|39235.2|2021
1744299600000|2025-04-10 15:40:00|39249.7|39247.3|39239.7|39237.3|39348.2|39345.8|39223.2|39220.8|2076
1744299900000|2025-04-10 15:45:00|39234.2|39231.8|39215.2|39212.8|39313.7|39311.3|39210.2|39207.8|1682
1744300200000|2025-04-10 15:50:00|39214.7|39212.3|39241.7|39239.3|39243.7|39241.3|39105.7|39103.3|2642
1744300500000|2025-04-10 15:55:00|39240.7|39238.3|39047.7|39045.3|39265.7|39263.3|39007.7|39005.3|2432
1744300800000|2025-04-10 16:00:00|39047.2|39044.8|38858.2|38855.8|39148.7|39146.3|38858.2|38855.8|3206
1744301100000|2025-04-10 16:05:00|38856.7|38854.3|38963.2|38960.8|39037.2|39034.8|38832.2|38829.8|2620
1744301400000|2025-04-10 16:10:00|38964.2|38961.8|38858.2|38855.8|39014.7|39012.3|38828.7|38826.3|2602
1744301700000|2025-04-10 16:15:00|38854.2|38851.8|38739.2|38736.8|38864.2|38861.8|38708.7|38706.3|2119
1744302000000|2025-04-10 16:20:00|38735.7|38733.3|38654.2|38651.8|38737.2|38734.8|38465.7|38463.3|2990
1744302300000|2025-04-10 16:25:00|38651.7|38649.3|38560.2|38557.8|38672.7|38670.3|38418.7|38416.3|2635
1744302600000|2025-04-10 16:30:00|38560.7|38558.3|38892.2|38889.8|38909.7|38907.3|38539.2|38536.8|3501
1744302900000|2025-04-10 16:35:00|38891.7|38889.3|38946.8|38944.4|39004.2|39001.8|38794.2|38791.8|3141
1744303200000|2025-04-10 16:40:00|38945.8|38943.4|38959.3|38956.9|38981.8|38979.4|38832.8|38830.4|3787
1744303500000|2025-04-10 16:45:00|38958.3|38955.9|39080.8|39078.4|39128.3|39125.9|38789.8|38787.4|3093
1744303800000|2025-04-10 16:50:00|39080.3|39077.9|38971.8|38969.4|39142.3|39139.9|38923.3|38920.9|2425
1744304100000|2025-04-10 16:55:00|38972.3|38969.9|39089.3|39086.9|39123.3|39120.9|38953.3|38950.9|1309
1744304400000|2025-04-10 17:00:00|39082.8|39080.4|39170.3|39167.9|39428.8|39426.4|39021.3|39018.9|3680
1744304700000|2025-04-10 17:05:00|39170.8|39168.4|38927.8|38925.4|39172.3|39169.9|38909.8|38907.4|2195
1744305000000|2025-04-10 17:10:00|38926.8|38924.4|38747.7|38745.3|38944.3|38941.9|38662.2|38659.8|2516
1744305300000|2025-04-10 17:15:00|38744.2|38741.8|38799.2|38796.8|38819.2|38816.8|38671.7|38669.3|1961
1744305600000|2025-04-10 17:20:00|38795.2|38792.8|38821.7|38819.3|38861.7|38859.3|38635.7|38633.3|2481
1744305900000|2025-04-10 17:25:00|38821.2|38818.8|39077.2|39074.8|39096.7|39094.3|38797.2|38794.8|2457
1744306200000|2025-04-10 17:30:00|39075.7|39073.3|39066.7|39064.3|39185.7|39183.3|39012.7|39010.3|1928
1744306500000|2025-04-10 17:35:00|39066.2|39063.8|39091.2|39088.8|39244.7|39242.3|39045.7|39043.3|2123
1744306800000|2025-04-10 17:40:00|39093.7|39091.3|39351.2|39348.8|39381.2|39378.8|39071.7|39069.3|2449
1744307100000|2025-04-10 17:45:00|39350.2|39347.8|39340.7|39338.3|39518.2|39515.8|39313.2|39310.8|2580
1744307400000|2025-04-10 17:50:00|39341.2|39338.8|39435.2|39432.8|39472.2|39469.8|39243.2|39240.8|1976
1744307700000|2025-04-10 17:55:00|39434.7|39432.3|39449.2|39446.8|39537.2|39534.8|39427.7|39425.3|1985
1744308000000|2025-04-10 18:00:00|39451.7|39449.3|39636.2|39633.8|39689.2|39686.8|39405.7|39403.3|2681
1744308300000|2025-04-10 18:05:00|39635.7|39633.3|39362.2|39359.8|39690.2|39687.8|39349.2|39346.8|2215
1744308600000|2025-04-10 18:10:00|39361.7|39359.3|39252.2|39249.8|39411.2|39408.8|39221.2|39218.8|2008
1744308900000|2025-04-10 18:15:00|39251.7|39249.3|39386.2|39383.8|39431.2|39428.8|39215.7|39213.3|1868
1744309200000|2025-04-10 18:20:00|39387.2|39384.8|39614.2|39611.8|39688.2|39685.8|39380.7|39378.3|2459
1744309500000|2025-04-10 18:25:00|39613.7|39611.3|39756.2|39753.8|39781.2|39778.8|39555.2|39552.8|2192
1744309800000|2025-04-10 18:30:00|39758.7|39756.3|39657.2|39654.8|39825.7|39823.3|39653.2|39650.8|2125
1744310100000|2025-04-10 18:35:00|39657.7|39655.3|39662.2|39659.8|39700.3|39697.9|39562.7|39560.3|2010
1744310400000|2025-04-10 18:40:00|39664.7|39662.3|39829.2|39826.8|39835.2|39832.8|39607.7|39605.3|2069
1744310700000|2025-04-10 18:45:00|39827.2|39824.8|39613.7|39611.3|39831.7|39829.3|39546.2|39543.8|2152
1744311000000|2025-04-10 18:50:00|39613.2|39610.8|39500.7|39498.3|39733.2|39730.8|39491.2|39488.8|1637
1744311300000|2025-04-10 18:55:00|39501.2|39498.8|39600.7|39598.3|39668.2|39665.8|39418.7|39416.3|1492
1744311600000|2025-04-10 19:00:00|39603.2|39600.8|39781.7|39779.3|39822.2|39819.8|39522.7|39520.3|1656
1744311900000|2025-04-10 19:05:00|39779.7|39777.3|39499.2|39496.8|39817.7|39815.3|39491.2|39488.8|1600
1744312200000|2025-04-10 19:10:00|39499.7|39497.3|39574.7|39572.3|39594.7|39592.3|39464.2|39461.8|1764
1744312500000|2025-04-10 19:15:00|39575.7|39573.3|39674.7|39672.3|39698.7|39696.3|39484.2|39481.8|1939
1744312800000|2025-04-10 19:20:00|39680.2|39677.8|39602.7|39600.3|39807.7|39805.3|39542.7|39540.3|1868
1744313100000|2025-04-10 19:25:00|39606.7|39604.3|39374.2|39371.8|39698.7|39696.3|39369.2|39366.8|2132
1744313400000|2025-04-10 19:30:00|39379.7|39377.3|39464.2|39461.8|39592.2|39589.8|39358.7|39356.3|2343
1744313700000|2025-04-10 19:35:00|39462.2|39459.8|39329.2|39326.8|39504.7|39502.3|39311.7|39309.3|1860
1744314000000|2025-04-10 19:40:00|39329.7|39327.3|39137.2|39134.8|39397.2|39394.8|39096.2|39093.8|3230
1744314300000|2025-04-10 19:45:00|39137.7|39135.3|39257.7|39255.3|39336.7|39334.3|39103.2|39100.8|2548
1744314600000|2025-04-10 19:50:00|39256.7|39254.3|39579.7|39577.3|39610.2|39607.8|39233.7|39231.3|3220
1744314900000|2025-04-10 19:55:00|39584.7|39582.3|39565.7|39563.3|39674.2|39671.8|39404.2|39401.8|6121
1744315200000|2025-04-10 20:00:00|39568.7|39566.3|39649.9|39645.1|39717.9|39713.1|39495.9|39491.1|2566
1744315500000|2025-04-10 20:05:00|39648.9|39644.1|39676.9|39672.1|39676.9|39672.1|39600.9|39596.1|719
1744315800000|2025-04-10 20:10:00|39677.9|39673.1|39687.9|39683.1|39707.9|39703.1|39620.9|39616.1|830
1744316100000|2025-04-10 20:15:00|39688.9|39684.1|39609.9|39605.1|39688.9|39684.1|39584.9|39580.1|362
1744316400000|2025-04-10 20:20:00|39612.9|39608.1|39574.9|39570.1|39612.9|39608.1|39563.9|39559.1|267
1744316700000|2025-04-10 20:25:00|39572.9|39568.1|39557.9|39553.1|39578.9|39574.1|39557.9|39553.1|150
1744317000000|2025-04-10 20:30:00|39554.9|39550.1|39551.9|39547.1|39578.9|39574.1|39547.9|39543.1|185
1744317300000|2025-04-10 20:35:00|39546.9|39542.1|39515.9|39511.1|39547.9|39543.1|39490.9|39486.1|226
1744317600000|2025-04-10 20:40:00|39514.9|39510.1|39517.9|39513.1|39519.9|39515.1|39503.9|39499.1|193
1744317900000|2025-04-10 20:45:00|39514.9|39510.1|39543.9|39539.1|39548.9|39544.1|39510.9|39506.1|133
1744318200000|2025-04-10 20:50:00|39546.9|39542.1|39575.9|39571.1|39575.9|39571.1|39543.9|39539.1|159
1744318500000|2025-04-10 20:55:00|39578.9|39574.1|39580.1|39570.3|39583.2|39577.1|39548.9|39544.1|99
1744318800000|2025-04-10 21:00:00|39579|39569.2|39582.2|39572.4|39591.1|39581.3|39574.7|39564.9|0
1744319100000|2025-04-10 21:05:00|39586|39576.2|39587.3|39577.5|39593.8|39584|39584.1|39574.3|0
1744319400000|2025-04-10 21:10:00|39588.1|39578.3|39588.4|39578.6|39588.9|39579.1|39587.1|39577.3|0
1744319700000|2025-04-10 21:15:00|39587.1|39577.3|39591.8|39582|39593.4|39583.6|39587.1|39577.3|0
1744320000000|2025-04-10 21:20:00|39591.2|39581.4|39582.7|39572.9|39591.8|39582|39582.7|39572.9|0
1744320300000|2025-04-10 21:25:00|39589.6|39579.8|39581.6|39571.8|39589.6|39579.8|39579|39569.2|0
1744320600000|2025-04-10 21:30:00|39581.7|39571.9|39576.3|39566.5|39583.5|39573.7|39576.3|39566.5|0
1744320900000|2025-04-10 21:35:00|39575.5|39565.7|39566.3|39556.5|39577.8|39568|39565.5|39555.7|0
1744321200000|2025-04-10 21:40:00|39566|39556.2|39567.4|39557.6|39567.4|39557.6|39556.7|39546.9|0
1744321500000|2025-04-10 21:45:00|39565.8|39556|39557.7|39547.9|39566.2|39556.4|39557.7|39547.9|0
1744321800000|2025-04-10 21:50:00|39555.8|39546|39559.7|39549.9|39560.3|39550.5|39554.4|39544.6|0
1744322100000|2025-04-10 21:55:00|39559.5|39549.7|39549.1|39539.3|39559.5|39549.7|39538.2|39528.4|0
1744322400000|2025-04-10 22:00:00|39571.3|39566.5|39633.8|39629|39654.3|39649.5|39554.3|39549.5|196
1744322700000|2025-04-10 22:05:00|39634.3|39629.5|39673.8|39669|39681.8|39677|39633.3|39628.5|76
1744323000000|2025-04-10 22:10:00|39674.3|39669.5|39671.8|39667|39698.8|39694|39658.8|39654|66
1744323300000|2025-04-10 22:15:00|39671.3|39666.5|39647.3|39642.5|39691.8|39687|39645.3|39640.5|61
1744323600000|2025-04-10 22:20:00|39647.8|39643|39649.3|39644.5|39656.8|39652|39634.3|39629.5|54
1744323900000|2025-04-10 22:25:00|39645.8|39641|39648.3|39643.5|39673.3|39668.5|39631.3|39626.5|48
1744324200000|2025-04-10 22:30:00|39647.8|39643|39694.3|39689.5|39714.8|39710|39646.8|39642|74
1744324500000|2025-04-10 22:35:00|39694.8|39690|39726.8|39722|39736.8|39732|39687.8|39683|65
1744324800000|2025-04-10 22:40:00|39727.3|39722.5|39741.3|39736.5|39756.3|39751.5|39721.8|39717|85
1744325100000|2025-04-10 22:45:00|39740.8|39736|39691.3|39686.5|39768.3|39763.5|39685.8|39681|237
1744325400000|2025-04-10 22:50:00|39690.8|39686|39672.3|39667.5|39692.3|39687.5|39667.3|39662.5|99
1744325700000|2025-04-10 22:55:00|39672.8|39668|39648.8|39644|39677.3|39672.5|39646.3|39641.5|115
1744326000000|2025-04-10 23:00:00|39650.3|39645.5|39630.3|39625.5|39653.3|39648.5|39599.3|39594.5|379
1744326300000|2025-04-10 23:05:00|39629.3|39624.5|39637.8|39633|39677.3|39672.5|39623.3|39618.5|270
1744326600000|2025-04-10 23:10:00|39637.3|39632.5|39555.3|39550.5|39642.3|39637.5|39539.3|39534.5|248
1744326900000|2025-04-10 23:15:00|39554.8|39550|39535.3|39530.5|39564.3|39559.5|39517.3|39512.5|148
1744327200000|2025-04-10 23:20:00|39534.8|39530|39440.8|39436|39542.8|39538|39433.3|39428.5|209
1744327500000|2025-04-10 23:25:00|39441.3|39436.5|39508.3|39503.5|39517.3|39512.5|39437.8|39433|301
1744327800000|2025-04-10 23:30:00|39506.8|39502|39543.8|39539|39549.3|39544.5|39482.3|39477.5|200
1744328100000|2025-04-10 23:35:00|39543.3|39538.5|39480.8|39476|39543.3|39538.5|39471.3|39466.5|117
1744328400000|2025-04-10 23:40:00|39481.3|39476.5|39522.8|39518|39524.3|39519.5|39478.3|39473.5|62
1744328700000|2025-04-10 23:45:00|39522.3|39517.5|39445.3|39440.5|39531.8|39527|39444.3|39439.5|76
1744329000000|2025-04-10 23:50:00|39444.8|39440|39383.8|39379|39466.3|39461.5|39370.3|39365.5|263
1744329300000|2025-04-10 23:55:00|39385.3|39380.5|39430.8|39426|39495.8|39491|39359.8|39355|253
1744329600000|2025-04-11 00:00:00|39429.8|39425|39310.3|39305.5|39451.8|39447|39251.8|39247|300
1744329900000|2025-04-11 00:05:00|39305.8|39301|39256.3|39251.5|39314.3|39309.5|39221.3|39216.5|200
1744330200000|2025-04-11 00:10:00|39255.8|39251|39300.3|39295.5|39343.8|39339|39254.3|39249.5|203
1744330500000|2025-04-11 00:15:00|39299.8|39295|39179.8|39175|39302.8|39298|39146.8|39142|382
1744330800000|2025-04-11 00:20:00|39179.3|39174.5|39243.8|39239|39267.8|39263|39178.8|39174|220
1744331100000|2025-04-11 00:25:00|39243.3|39238.5|39148.8|39144|39246.3|39241.5|39148.8|39144|304
1744331400000|2025-04-11 00:30:00|39148.3|39143.5|39200.3|39195.5|39228.8|39224|39135.8|39131|369
1744331700000|2025-04-11 00:35:00|39200.8|39196|39191.3|39186.5|39279.8|39275|39136.8|39132|298
1744332000000|2025-04-11 00:40:00|39191.8|39187|39083.3|39078.5|39230.3|39225.5|39040.8|39036|429
1744332300000|2025-04-11 00:45:00|39084.3|39079.5|39093.3|39088.5|39145.3|39140.5|39012.8|39008|1123
1744332600000|2025-04-11 00:50:00|39097.3|39092.5|39096.3|39091.5|39137.8|39133|39030.8|39026|1124
1744332900000|2025-04-11 00:55:00|39083.8|39079|39108.8|39104|39158.3|39153.5|39027.3|39022.5|767
1744333200000|2025-04-11 01:00:00|39107.3|39102.5|39159.3|39154.5|39177.8|39173|39067.3|39062.5|546
1744333500000|2025-04-11 01:05:00|39158.8|39154|39167.8|39163|39206.8|39202|39104.3|39099.5|439
1744333800000|2025-04-11 01:10:00|39167.3|39162.5|39256.8|39252|39267.3|39262.5|39149.8|39145|383
1744334100000|2025-04-11 01:15:00|39257.3|39252.5|39298.8|39294|39315.8|39311|39210.3|39205.5|419
1744334400000|2025-04-11 01:20:00|39298.3|39293.5|39251.3|39246.5|39304.8|39300|39223.8|39219|268
1744334700000|2025-04-11 01:25:00|39251.8|39247|39239.8|39235|39294.8|39290|39218.8|39214|380
1744335000000|2025-04-11 01:30:00|39240.3|39235.5|39182.3|39177.5|39271.3|39266.5|39170.3|39165.5|672
1744335300000|2025-04-11 01:35:00|39181.8|39177|39235.8|39231|39260.8|39256|39147.8|39143|326
1744335600000|2025-04-11 01:40:00|39236.3|39231.5|39261.3|39256.5|39287.8|39283|39224.3|39219.5|353
1744335900000|2025-04-11 01:45:00|39261.8|39257|39315.3|39310.5|39345.3|39340.5|39233.8|39229|387
1744336200000|2025-04-11 01:50:00|39317.3|39312.5|39302.8|39298|39351.8|39347|39294.3|39289.5|266
1744336500000|2025-04-11 01:55:00|39303.3|39298.5|39355.3|39350.5|39377.3|39372.5|39275.3|39270.5|264
1744336800000|2025-04-11 02:00:00|39353.8|39349|39271.8|39267|39360.3|39355.5|39268.8|39264|181
1744337100000|2025-04-11 02:05:00|39271.3|39266.5|39268.3|39263.5|39281.3|39276.5|39220.3|39215.5|214
1744337400000|2025-04-11 02:10:00|39268.8|39264|39269.3|39264.5|39312.3|39307.5|39252.3|39247.5|201
1744337700000|2025-04-11 02:15:00|39269.8|39265|39275.8|39271|39296.8|39292|39199.3|39194.5|280
1744338000000|2025-04-11 02:20:00|39276.3|39271.5|39318.3|39313.5|39339.3|39334.5|39276.3|39271.5|135
1744338300000|2025-04-11 02:25:00|39318.8|39314|39404.3|39399.5|39461.8|39457|39315.3|39310.5|408
1744338600000|2025-04-11 02:30:00|39405.8|39401|39424.3|39419.5|39459.8|39455|39381.8|39377|214
1744338900000|2025-04-11 02:35:00|39423.8|39419|39397.3|39392.5|39433.3|39428.5|39390.8|39386|98
1744339200000|2025-04-11 02:40:00|39397.8|39393|39388.9|39384.1|39411|39406.2|39374.4|39369.6|116
1744339500000|2025-04-11 02:45:00|39388.4|39383.6|39411.9|39407.1|39413.9|39409.1|39374.9|39370.1|157
1744339800000|2025-04-11 02:50:00|39411.4|39406.6|39410.4|39405.6|39437.4|39432.6|39391.4|39386.6|200
1744340100000|2025-04-11 02:55:00|39412.4|39407.6|39360.9|39356.1|39412.4|39407.6|39347.4|39342.6|199
1744340400000|2025-04-11 03:00:00|39361.4|39356.6|39405.9|39401.1|39425.9|39421.1|39361.4|39356.6|242
1744340700000|2025-04-11 03:05:00|39406.4|39401.6|39408.4|39403.6|39441.4|39436.6|39398.9|39394.1|184
1744341000000|2025-04-11 03:10:00|39407.9|39403.1|39439.9|39435.1|39449.9|39445.1|39391.4|39386.6|148
1744341300000|2025-04-11 03:15:00|39438.9|39434.1|39437.4|39432.6|39483.9|39479.1|39420.4|39415.6|220
1744341600000|2025-04-11 03:20:00|39437.9|39433.1|39565.9|39561.1|39649.4|39644.6|39420.4|39415.6|378
1744341900000|2025-04-11 03:25:00|39566.4|39561.6|39584.4|39579.6|39592.4|39587.6|39545.9|39541.1|186
1744342200000|2025-04-11 03:30:00|39584.9|39580.1|39540.9|39536.1|39611.9|39607.1|39517.9|39513.1|219
1744342500000|2025-04-11 03:35:00|39541.4|39536.6|39543.9|39539.1|39551.4|39546.6|39511.4|39506.6|95
1744342800000|2025-04-11 03:40:00|39544.4|39539.6|39577.9|39573.1|39578.9|39574.1|39526.4|39521.6|163
1744343100000|2025-04-11 03:45:00|39577.4|39572.6|39565.4|39560.6|39577.4|39572.6|39513.4|39508.6|156
1744343400000|2025-04-11 03:50:00|39565.9|39561.1|39609.9|39605.1|39614.9|39610.1|39539.4|39534.6|154
1744343700000|2025-04-11 03:55:00|39609.4|39604.6|39550.9|39546.1|39609.4|39604.6|39542.4|39537.6|99
1744344000000|2025-04-11 04:00:00|39551.4|39546.6|39601.4|39596.6|39612.9|39608.1|39551.4|39546.6|118
1744344300000|2025-04-11 04:05:00|39601.9|39597.1|39621.9|39617.1|39659.9|39655.1|39595.9|39591.1|222
1744344600000|2025-04-11 04:10:00|39622.4|39617.6|39633.9|39629.1|39649.4|39644.6|39615.4|39610.6|56
1744344900000|2025-04-11 04:15:00|39633.4|39628.6|39659.9|39655.1|39687.9|39683.1|39627.9|39623.1|200
1744345200000|2025-04-11 04:20:00|39659.4|39654.6|39638.9|39634.1|39675.9|39671.1|39622.4|39617.6|117
1744345500000|2025-04-11 04:25:00|39639.4|39634.6|39604.4|39599.6|39655.4|39650.6|39596.4|39591.6|120
1744345800000|2025-04-11 04:30:00|39604.9|39600.1|39627.4|39622.6|39634.4|39629.6|39602.4|39597.6|102
1744346100000|2025-04-11 04:35:00|39627.9|39623.1|39625.9|39621.1|39635.4|39630.6|39619.9|39615.1|50
1744346400000|2025-04-11 04:40:00|39625.4|39620.6|39653.9|39649.1|39668.9|39664.1|39623.9|39619.1|123
1744346700000|2025-04-11 04:45:00|39653.4|39648.6|39631.9|39627.1|39656.4|39651.6|39616.9|39612.1|82
1744347000000|2025-04-11 04:50:00|39632.4|39627.6|39600.9|39596.1|39632.9|39628.1|39568.9|39564.1|201
1744347300000|2025-04-11 04:55:00|39601.4|39596.6|39631.4|39626.6|39636.9|39632.1|39600.9|39596.1|105
1744347600000|2025-04-11 05:00:00|39631.9|39627.1|39596.4|39591.6|39639.4|39634.6|39581.9|39577.1|179
1744347900000|2025-04-11 05:05:00|39594.4|39589.6|39577.4|39572.6|39599.4|39594.6|39549.9|39545.1|220
1744348200000|2025-04-11 05:10:00|39577.9|39573.1|39659.9|39655.1|39662.4|39657.6|39577.9|39573.1|218
1744348500000|2025-04-11 05:15:00|39660.4|39655.6|39657.9|39653.1|39679.4|39674.6|39636.4|39631.6|184
1744348800000|2025-04-11 05:20:00|39657.4|39652.6|39668.4|39663.6|39680.9|39676.1|39650.4|39645.6|169
1744349100000|2025-04-11 05:25:00|39668.9|39664.1|39745.9|39741.1|39761.9|39757.1|39664.9|39660.1|325
1744349400000|2025-04-11 05:30:00|39746.4|39741.6|39784.9|39780.1|39812.9|39808.1|39746.4|39741.6|373
1744349700000|2025-04-11 05:35:00|39782.9|39778.1|39782.9|39778.1|39795.9|39791.1|39760.4|39755.6|89
1744350000000|2025-04-11 05:40:00|39782.4|39777.6|39794.4|39789.6|39816.9|39812.1|39769.4|39764.6|162
1744350300000|2025-04-11 05:45:00|39794.9|39790.1|39738.4|39733.6|39837.9|39833.1|39736.4|39731.6|215
1744350600000|2025-04-11 05:50:00|39740.9|39736.1|39865.9|39861.1|39870.4|39865.6|39732.9|39728.1|435
1744350900000|2025-04-11 05:55:00|39866.4|39861.6|39921.9|39917.1|39944.9|39940.1|39839.9|39835.1|438
1744351200000|2025-04-11 06:00:00|39921.3|39917.7|39942.3|39938.7|40009.3|40005.7|39921.3|39917.7|978
1744351500000|2025-04-11 06:05:00|39942.8|39939.2|40016.8|40013.2|40026.8|40023.2|39938.8|39935.2|410
1744351800000|2025-04-11 06:10:00|40017.3|40013.7|39968.8|39965.2|40060.8|40057.2|39948.8|39945.2|392
1744352100000|2025-04-11 06:15:00|39969.3|39965.7|39981.8|39978.2|40022.8|40019.2|39962.3|39958.7|207
1744352400000|2025-04-11 06:20:00|39981.3|39977.7|39935.8|39932.2|40011.3|40007.7|39929.8|39926.2|303
1744352700000|2025-04-11 06:25:00|39936.3|39932.7|39967.3|39963.7|40006.8|40003.2|39936.3|39932.7|173
1744353000000|2025-04-11 06:30:00|39966.8|39963.2|39910.3|39906.7|39976.8|39973.2|39897.8|39894.2|365
1744353300000|2025-04-11 06:35:00|39908.8|39905.2|39843.3|39839.7|39933.3|39929.7|39843.3|39839.7|351
1744353600000|2025-04-11 06:40:00|39843.8|39840.2|39904.3|39900.7|39918.8|39915.2|39843.8|39840.2|449
1744353900000|2025-04-11 06:45:00|39903.8|39900.2|39880.8|39877.2|39955.8|39952.2|39879.3|39875.7|304
1744354200000|2025-04-11 06:50:00|39880.3|39876.7|39885.3|39881.7|39899.3|39895.7|39821.3|39817.7|328
1744354500000|2025-04-11 06:55:00|39885.8|39882.2|39842.8|39839.2|39902.3|39898.7|39839.8|39836.2|422
1744354800000|2025-04-11 07:00:00|39848.8|39845.2|39782.8|39779.2|39878.3|39874.7|39773.3|39769.7|473
1744355100000|2025-04-11 07:05:00|39782.3|39778.7|39688.3|39684.7|39789.3|39785.7|39678.3|39674.7|508
1744355400000|2025-04-11 07:10:00|39687.8|39684.2|39764.3|39760.7|39810.3|39806.7|39675.8|39672.2|672
1744355700000|2025-04-11 07:15:00|39763.8|39760.2|39703.8|39700.2|39771.8|39768.2|39692.3|39688.7|224
1744356000000|2025-04-11 07:20:00|39703.3|39699.7|39754.8|39751.2|39772.8|39769.2|39693.3|39689.7|203
1744356300000|2025-04-11 07:25:00|39755.3|39751.7|39637.8|39634.2|39782.8|39779.2|39631.3|39627.7|333
1744356600000|2025-04-11 07:30:00|39637.3|39633.7|39768.8|39765.2|39771.3|39767.7|39637.3|39633.7|314
1744356900000|2025-04-11 07:35:00|39768.3|39764.7|39738.8|39735.2|39835.8|39832.2|39725.3|39721.7|288
1744357200000|2025-04-11 07:40:00|39738.3|39734.7|39751.3|39747.7|39802.3|39798.7|39720.8|39717.2|249
1744357500000|2025-04-11 07:45:00|39750.8|39747.2|39700.8|39697.2|39760.8|39757.2|39685.8|39682.2|342
1744357800000|2025-04-11 07:50:00|39700.3|39696.7|39720.3|39716.7|39728.8|39725.2|39667.8|39664.2|229
1744358100000|2025-04-11 07:55:00|39719.8|39716.2|39611.3|39607.7|39725.8|39722.2|39595.3|39591.7|401
1744358400000|2025-04-11 08:00:00|39614.3|39610.7|39532.3|39528.7|39636.8|39633.2|39419.3|39415.7|2120
1744358700000|2025-04-11 08:05:00|39528.8|39525.2|39651.8|39648.2|39685.3|39681.7|39513.8|39510.2|865
1744359000000|2025-04-11 08:10:00|39646.8|39643.2|39623.8|39620.2|39656.8|39653.2|39595.8|39592.2|740
1744359300000|2025-04-11 08:15:00|39624.3|39620.7|39538.3|39534.7|39651.8|39648.2|39536.8|39533.2|791
1744359600000|2025-04-11 08:20:00|39537.8|39534.2|39451.8|39448.2|39547.8|39544.2|39449.3|39445.7|642
1744359900000|2025-04-11 08:25:00|39452.3|39448.7|39487.3|39483.7|39540.8|39537.2|39437.3|39433.7|526
1744360200000|2025-04-11 08:30:00|39489.3|39485.7|39376.3|39372.7|39524.8|39521.2|39376.3|39372.7|641
1744360500000|2025-04-11 08:35:00|39375.8|39372.2|39383.3|39379.7|39418.8|39415.2|39332.3|39328.7|782
1744360800000|2025-04-11 08:40:00|39382.8|39379.2|39324.3|39320.7|39386.8|39383.2|39266.8|39263.2|599
1744361100000|2025-04-11 08:45:00|39324.8|39321.2|39345.8|39342.2|39383.8|39380.2|39312.3|39308.7|297
1744361400000|2025-04-11 08:50:00|39346.3|39342.7|39311.8|39308.2|39382.3|39378.7|39293.3|39289.7|369
1744361700000|2025-04-11 08:55:00|39311.3|39307.7|39362.3|39358.7|39379.8|39376.2|39287.8|39284.2|575
1744362000000|2025-04-11 09:00:00|39361.8|39358.2|39372.8|39369.2|39436.8|39433.2|39323.8|39320.2|620
1744362300000|2025-04-11 09:05:00|39373.3|39369.7|39364.3|39360.7|39433.8|39430.2|39335.8|39332.2|559
1744362600000|2025-04-11 09:10:00|39364.8|39361.2|39438.3|39434.7|39439.8|39436.2|39325.3|39321.7|376
1744362900000|2025-04-11 09:15:00|39437.8|39434.2|39446.3|39442.7|39505.3|39501.7|39437.3|39433.7|441
1744363200000|2025-04-11 09:20:00|39445.8|39442.2|39478.3|39474.7|39479.3|39475.7|39417.3|39413.7|418
1744363500000|2025-04-11 09:25:00|39477.8|39474.2|39475.8|39472.2|39522.3|39518.7|39434.8|39431.2|327
1744363800000|2025-04-11 09:30:00|39476.3|39472.7|39488.3|39484.7|39531.8|39528.2|39443.8|39440.2|481
1744364100000|2025-04-11 09:35:00|39486.8|39483.2|39555.8|39552.2|39577.8|39574.2|39477.8|39474.2|777
1744364400000|2025-04-11 09:40:00|39552.8|39549.2|39627.8|39624.2|39627.8|39624.2|39547.8|39544.2|435
1744364700000|2025-04-11 09:45:00|39627.3|39623.7|39578.8|39575.2|39655.8|39652.2|39577.8|39574.2|557
1744365000000|2025-04-11 09:50:00|39578.3|39574.7|39722.8|39719.2|39724.8|39721.2|39565.3|39561.7|804
1744365300000|2025-04-11 09:55:00|39726.3|39722.7|39804.8|39801.2|39809.8|39806.2|39707.3|39703.7|777
1744365600000|2025-04-11 10:00:00|39803.8|39800.2|39789.8|39786.2|39838.8|39835.2|39740.3|39736.7|567
1744365900000|2025-04-11 10:05:00|39787.8|39784.2|39750.8|39747.2|39820.3|39816.7|39736.8|39733.2|480
1744366200000|2025-04-11 10:10:00|39750.3|39746.7|39791.3|39787.7|39808.8|39805.2|39728.3|39724.7|459
1744366500000|2025-04-11 10:15:00|39789.3|39785.7|39806.3|39802.7|39808.8|39805.2|39758.3|39754.7|328
1744366800000|2025-04-11 10:20:00|39805.8|39802.2|39855.3|39851.7|39877.3|39873.7|39799.3|39795.7|507
1744367100000|2025-04-11 10:25:00|39854.8|39851.2|39866.3|39862.7|39907.3|39903.7|39813.8|39810.2|468
1744367400000|2025-04-11 10:30:00|39865.8|39862.2|39880.8|39877.2|39889.8|39886.2|39829.8|39826.2|462
1744367700000|2025-04-11 10:35:00|39880.3|39876.7|39842.8|39839.2|39931.8|39928.2|39835.3|39831.7|417
1744368000000|2025-04-11 10:40:00|39842.3|39838.7|39813.3|39809.7|39856.3|39852.7|39804.3|39800.7|484
1744368300000|2025-04-11 10:45:00|39813.8|39810.2|39805.3|39801.7|39874.8|39871.2|39774.3|39770.7|1242
1744368600000|2025-04-11 10:50:00|39805.8|39802.2|39882.8|39879.2|39894.8|39891.2|39758.3|39754.7|993
1744368900000|2025-04-11 10:55:00|39883.3|39879.7|39849.3|39845.7|39906.3|39902.7|39814.8|39811.2|509
1744369200000|2025-04-11 11:00:00|39851.3|39847.7|39840.8|39837.2|39886.3|39882.7|39791.8|39788.2|633
1744369500000|2025-04-11 11:05:00|39841.3|39837.7|39886.8|39883.2|39887.3|39883.7|39805.8|39802.2|481
1744369800000|2025-04-11 11:10:00|39887.3|39883.7|39789.3|39785.7|39893.3|39889.7|39777.3|39773.7|384
1744370100000|2025-04-11 11:15:00|39788.8|39785.2|39672.8|39669.2|39798.3|39794.7|39667.8|39664.2|452
1744370400000|2025-04-11 11:20:00|39674.8|39671.2|39684.8|39681.2|39717.8|39714.2|39633.8|39630.2|414
1744370700000|2025-04-11 11:25:00|39685.3|39681.7|39670.3|39666.7|39732.3|39728.7|39652.3|39648.7|419
1744371000000|2025-04-11 11:30:00|39670.8|39667.2|39675.3|39671.7|39700.8|39697.2|39649.8|39646.2|670
1744371300000|2025-04-11 11:35:00|39673.8|39670.2|39604.8|39601.2|39691.3|39687.7|39588.3|39584.7|484
1744371600000|2025-04-11 11:40:00|39605.3|39601.7|39644.8|39641.2|39678.3|39674.7|39594.8|39591.2|243
1744371900000|2025-04-11 11:45:00|39644.3|39640.7|39570.8|39567.2|39665.3|39661.7|39570.8|39567.2|313
1744372200000|2025-04-11 11:50:00|39570.3|39566.7|39610.8|39607.2|39617.3|39613.7|39542.3|39538.7|305
1744372500000|2025-04-11 11:55:00|39610.3|39606.7|39700.8|39697.2|39766.3|39762.7|39607.8|39604.2|604
1744372800000|2025-04-11 12:00:00|39700.3|39696.7|39729.3|39725.7|39748.8|39745.2|39660.3|39656.7|472
1744373100000|2025-04-11 12:05:00|39732.3|39728.7|39702.8|39699.2|39758.8|39755.2|39682.3|39678.7|422
1744373400000|2025-04-11 12:10:00|39704.8|39701.2|39714.3|39710.7|39723.3|39719.7|39671.8|39668.2|277
1744373700000|2025-04-11 12:15:00|39713.8|39710.2|39703.8|39700.2|39751.3|39747.7|39676.3|39672.7|480
1744374000000|2025-04-11 12:20:00|39706.3|39702.7|39676.8|39673.2|39744.8|39741.2|39667.8|39664.2|409
1744374300000|2025-04-11 12:25:00|39677.3|39673.7|39726.3|39722.7|39743.8|39740.2|39676.3|39672.7|281
1744374600000|2025-04-11 12:30:00|39725.8|39722.2|39842.8|39839.2|39848.3|39844.7|39716.3|39712.7|832
1744374900000|2025-04-11 12:35:00|39848.8|39845.2|39818.8|39815.2|39885.3|39881.7|39793.8|39790.2|456
1744375200000|2025-04-11 12:40:00|39818.3|39814.7|39782.8|39779.2|39845.3|39841.7|39777.3|39773.7|395
1744375500000|2025-04-11 12:45:00|39783.3|39779.7|39727.3|39723.7|39799.3|39795.7|39703.3|39699.7|339
1744375800000|2025-04-11 12:50:00|39727.8|39724.2|39718.8|39715.2|39762.3|39758.7|39674.8|39671.2|284
1744376100000|2025-04-11 12:55:00|39718.3|39714.7|39651.8|39648.2|39718.3|39714.7|39633.8|39630.2|224
1744376400000|2025-04-11 13:00:00|39652.3|39648.7|39651.8|39648.2|39689.3|39685.7|39624.3|39620.7|313
1744376700000|2025-04-11 13:05:00|39652.3|39648.7|39499.3|39495.7|39696.8|39693.2|39499.3|39495.7|493
1744377000000|2025-04-11 13:10:00|39501.8|39498.2|39403.8|39400.2|39516.3|39512.7|39346.3|39342.7|990
1744377300000|2025-04-11 13:15:00|39403.3|39399.7|39420.3|39416.7|39442.3|39438.7|39364.8|39361.2|578
1744377600000|2025-04-11 13:20:00|39419.8|39416.2|39503.3|39499.7|39533.8|39530.2|39403.8|39400.2|852
1744377900000|2025-04-11 13:25:00|39503.8|39500.2|39431.8|39428.2|39533.8|39530.2|39423.3|39419.7|1802
1744378200000|2025-04-11 13:30:00|39431.2|39428.8|39426.2|39423.8|39546.7|39544.3|39261.7|39259.3|4762
1744378500000|2025-04-11 13:35:00|39428.7|39426.3|39513.7|39511.3|39587.2|39584.8|39271.2|39268.8|3576
1744378800000|2025-04-11 13:40:00|39515.2|39512.8|39604.7|39602.3|39633.2|39630.8|39355.7|39353.3|2982
1744379100000|2025-04-11 13:45:00|39605.2|39602.8|39765.7|39763.3|39831.7|39829.3|39582.7|39580.3|3179
1744379400000|2025-04-11 13:50:00|39766.2|39763.8|39771.7|39769.3|39833.7|39831.3|39678.2|39675.8|2360
1744379700000|2025-04-11 13:55:00|39772.7|39770.3|39666.7|39664.3|39806.2|39803.8|39663.2|39660.8|1912
1744380000000|2025-04-11 14:00:00|39667.2|39664.8|39620.7|39618.3|39685.7|39683.3|39488.7|39486.3|3257
1744380300000|2025-04-11 14:05:00|39619.2|39616.8|39714.7|39712.3|39820.2|39817.8|39588.2|39585.8|2672
1744380600000|2025-04-11 14:10:00|39719.7|39717.3|39661.7|39659.3|39768.2|39765.8|39523.7|39521.3|2010
1744380900000|2025-04-11 14:15:00|39659.7|39657.3|39487.7|39485.3|39746.7|39744.3|39472.2|39469.8|1987
1744381200000|2025-04-11 14:20:00|39488.2|39485.8|39364.7|39362.3|39511.2|39508.8|39268.2|39265.8|2334
1744381500000|2025-04-11 14:25:00|39365.2|39362.8|39291.2|39288.8|39404.2|39401.8|39266.7|39264.3|2389
1744381800000|2025-04-11 14:30:00|39292.2|39289.8|39483.7|39481.3|39512.7|39510.3|39253.2|39250.8|3273
1744382100000|2025-04-11 14:35:00|39484.7|39482.3|39501.2|39498.8|39546.2|39543.8|39451.7|39449.3|2753
1744382400000|2025-04-11 14:40:00|39499.7|39497.3|39579.7|39577.3|39594.2|39591.8|39430.2|39427.8|2355
1744382700000|2025-04-11 14:45:00|39582.7|39580.3|39626.7|39624.3|39688.7|39686.3|39572.7|39570.3|2035
1744383000000|2025-04-11 14:50:00|39626.2|39623.8|39526.2|39523.8|39626.2|39623.8|39465.2|39462.8|1652
1744383300000|2025-04-11 14:55:00|39527.7|39525.3|39434.7|39432.3|39573.2|39570.8|39419.7|39417.3|1688
1744383600000|2025-04-11 15:00:00|39430.7|39428.3|39412.7|39410.3|39740.7|39738.3|39383.7|39381.3|3168
1744383900000|2025-04-11 15:05:00|39410.7|39408.3|39427.2|39424.8|39458.2|39455.8|39328.2|39325.8|2142
1744384200000|2025-04-11 15:10:00|39426.7|39424.3|39334.7|39332.3|39466.7|39464.3|39319.2|39316.8|1499
1744384500000|2025-04-11 15:15:00|39330.7|39328.3|39311.2|39308.8|39375.2|39372.8|39261.2|39258.8|1767
1744384800000|2025-04-11 15:20:00|39312.7|39310.3|39300.2|39297.8|39393.7|39391.3|39265.2|39262.8|1138
1744385100000|2025-04-11 15:25:00|39299.2|39296.8|39392.7|39390.3|39428.7|39426.3|39291.2|39288.8|1471
1744385400000|2025-04-11 15:30:00|39390.2|39387.8|39429.2|39426.8|39452.2|39449.8|39343.2|39340.8|1955
1744385700000|2025-04-11 15:35:00|39428.7|39426.3|39610.7|39608.3|39615.7|39613.3|39395.2|39392.8|2469
1744386000000|2025-04-11 15:40:00|39609.7|39607.3|39571.7|39569.3|39619.7|39617.3|39498.7|39496.3|1832
1744386300000|2025-04-11 15:45:00|39571.2|39568.8|39609.7|39607.3|39641.2|39638.8|39528.7|39526.3|1103
1744386600000|2025-04-11 15:50:00|39609.2|39606.8|39607.7|39605.3|39644.7|39642.3|39555.7|39553.3|880
1744386900000|2025-04-11 15:55:00|39607.2|39604.8|39686.7|39684.3|39701.7|39699.3|39604.2|39601.8|918
1744387200000|2025-04-11 16:00:00|39688.2|39685.8|39685.2|39682.8|39704.2|39701.8|39624.2|39621.8|961
1744387500000|2025-04-11 16:05:00|39685.7|39683.3|39693.2|39690.8|39779.7|39777.3|39682.7|39680.3|1070
1744387800000|2025-04-11 16:10:00|39692.7|39690.3|39755.2|39752.8|39800.2|39797.8|39692.7|39690.3|895
1744388100000|2025-04-11 16:15:00|39756.2|39753.8|39792.7|39790.3|39806.7|39804.3|39727.2|39724.8|1001
1744388400000|2025-04-11 16:20:00|39792.2|39789.8|39729.2|39726.8|39805.2|39802.8|39721.7|39719.3|879
1744388700000|2025-04-11 16:25:00|39728.2|39725.8|39744.7|39742.3|39774.7|39772.3|39667.2|39664.8|1056
1744389000000|2025-04-11 16:30:00|39745.2|39742.8|39903.7|39901.3|39952.2|39949.8|39745.2|39742.8|1337
1744389300000|2025-04-11 16:35:00|39904.2|39901.8|39995.7|39993.3|40045.2|40042.8|39902.2|39899.8|1255
1744389600000|2025-04-11 16:40:00|39998.2|39995.8|40052.2|40049.8|40076.2|40073.8|39956.2|39953.8|1161
1744389900000|2025-04-11 16:45:00|40051.7|40049.3|40088.2|40085.8|40103.2|40100.8|39985.2|39982.8|1184
1744390200000|2025-04-11 16:50:00|40089.2|40086.8|40055.2|40052.8|40099.2|40096.8|40026.2|40023.8|864
1744390500000|2025-04-11 16:55:00|40055.7|40053.3|40031.7|40029.3|40087.2|40084.8|40018.2|40015.8|835
1744390800000|2025-04-11 17:00:00|40034.7|40032.3|40051.2|40048.8|40091.2|40088.8|39961.7|39959.3|1091
1744391100000|2025-04-11 17:05:00|40050.7|40048.3|40035.2|40032.8|40127.2|40124.8|40004.2|40001.8|1387
1744391400000|2025-04-11 17:10:00|40035.7|40033.3|40015.7|40013.3|40052.7|40050.3|39965.2|39962.8|1056
1744391700000|2025-04-11 17:15:00|40015.2|40012.8|39923.2|39920.8|40048.7|40046.3|39901.2|39898.8|913
1744392000000|2025-04-11 17:20:00|39924.2|39921.8|39968.7|39966.3|40062.7|40060.3|39893.7|39891.3|1152
1744392300000|2025-04-11 17:25:00|39968.2|39965.8|39916.7|39914.3|39968.2|39965.8|39887.7|39885.3|637
1744392600000|2025-04-11 17:30:00|39916.2|39913.8|39930.7|39928.3|39962.2|39959.8|39857.2|39854.8|890
1744392900000|2025-04-11 17:35:00|39934.7|39932.3|40135.7|40133.3|40145.7|40143.3|39880.7|39878.3|1514
1744393200000|2025-04-11 17:40:00|40137.2|40134.8|40331.2|40328.8|40383.2|40380.8|40127.2|40124.8|3037
1744393500000|2025-04-11 17:45:00|40329.7|40327.3|40292.2|40289.8|40337.7|40335.3|40193.2|40190.8|2094
1744393800000|2025-04-11 17:50:00|40291.2|40288.8|40361.2|40358.8|40413.2|40410.8|40256.2|40253.8|1467
1744394100000|2025-04-11 17:55:00|40363.7|40361.3|40273.7|40271.3|40364.7|40362.3|40242.7|40240.3|1349
1744394400000|2025-04-11 18:00:00|40274.7|40272.3|40288.7|40286.3|40298.2|40295.8|40212.2|40209.8|1323
1744394700000|2025-04-11 18:05:00|40288.2|40285.8|40182.2|40179.8|40295.7|40293.3|40150.7|40148.3|1025
1744395000000|2025-04-11 18:10:00|40182.7|40180.3|40192.7|40190.3|40234.7|40232.3|40142.2|40139.8|836
1744395300000|2025-04-11 18:15:00|40192.2|40189.8|40118.2|40115.8|40229.7|40227.3|40084.7|40082.3|1087
1744395600000|2025-04-11 18:20:00|40118.7|40116.3|40154.2|40151.8|40177.2|40174.8|40055.7|40053.3|1098
1744395900000|2025-04-11 18:25:00|40154.7|40152.3|40171.7|40169.3|40181.7|40179.3|40080.2|40077.8|864
1744396200000|2025-04-11 18:30:00|40172.2|40169.8|40149.7|40147.3|40199.7|40197.3|40126.7|40124.3|784
1744396500000|2025-04-11 18:35:00|40149.2|40146.8|40175.2|40172.8|40227.2|40224.8|40103.7|40101.3|746
1744396800000|2025-04-11 18:40:00|40174.7|40172.3|40192.7|40190.3|40232.7|40230.3|40163.7|40161.3|568
1744397100000|2025-04-11 18:45:00|40192.2|40189.8|40228.2|40225.8|40246.7|40244.3|40182.2|40179.8|416
1744397400000|2025-04-11 18:50:00|40228.7|40226.3|40192.2|40189.8|40236.7|40234.3|40081.7|40079.3|797
1744397700000|2025-04-11 18:55:00|40192.7|40190.3|40088.2|40085.8|40215.2|40212.8|40077.7|40075.3|824
1744398000000|2025-04-11 19:00:00|40088.7|40086.3|40212.7|40210.3|40244.7|40242.3|40081.7|40079.3|826
1744398300000|2025-04-11 19:05:00|40211.7|40209.3|40269.7|40267.3|40274.2|40271.8|40162.2|40159.8|796
1744398600000|2025-04-11 19:10:00|40272.2|40269.8|40281.2|40278.8|40299.7|40297.3|40234.2|40231.8|665
1744398900000|2025-04-11 19:15:00|40280.7|40278.3|40263.2|40260.8|40298.2|40295.8|40178.2|40175.8|778
1744399200000|2025-04-11 19:20:00|40263.7|40261.3|40286.2|40283.8|40324.2|40321.8|40225.7|40223.3|645
1744399500000|2025-04-11 19:25:00|40286.7|40284.3|40267.7|40265.3|40331.2|40328.8|40239.2|40236.8|644
1744399800000|2025-04-11 19:30:00|40268.2|40265.8|40287.2|40284.8|40302.2|40299.8|40214.7|40212.3|573
1744400100000|2025-04-11 19:35:00|40286.7|40284.3|40266.2|40263.8|40287.2|40284.8|40194.2|40191.8|789
1744400400000|2025-04-11 19:40:00|40265.7|40263.3|40286.2|40283.8|40303.2|40300.8|40238.7|40236.3|762
1744400700000|2025-04-11 19:45:00|40285.7|40283.3|40274.2|40271.8|40301.2|40298.8|40230.2|40227.8|631
1744401000000|2025-04-11 19:50:00|40295.7|40293.3|40274.2|40271.8|40326.2|40323.8|40236.7|40234.3|1602
1744401300000|2025-04-11 19:55:00|40273.7|40271.3|40194.7|40192.3|40307.7|40305.3|40185.7|40183.3|2973
1744401600000|2025-04-11 20:00:00|40193.7|40191.3|40258.9|40254.1|40262.9|40258.1|40178.9|40174.1|1360
1744401900000|2025-04-11 20:05:00|40257.9|40253.1|40230.9|40226.1|40257.9|40253.1|40228.9|40224.1|363
1744402200000|2025-04-11 20:10:00|40229.9|40225.1|40246.9|40242.1|40246.9|40242.1|40213.9|40209.1|342
1744402500000|2025-04-11 20:15:00|40244.9|40240.1|40255.9|40251.1|40275.9|40271.1|40236.9|40232.1|126
1744402800000|2025-04-11 20:20:00|40258.9|40254.1|40224.9|40220.1|40258.9|40254.1|40209.9|40205.1|144
1744403100000|2025-04-11 20:25:00|40227.9|40223.1|40262.9|40258.1|40267.9|40263.1|40223.9|40219.1|180
1744403400000|2025-04-11 20:30:00|40265.9|40261.1|40251.9|40247.1|40271.9|40267.1|40248.9|40244.1|78
1744403700000|2025-04-11 20:35:00|40249.9|40245.1|40257.9|40253.1|40258.9|40254.1|40243.9|40239.1|106
1744404000000|2025-04-11 20:40:00|40260.9|40256.1|40262.9|40258.1|40269.9|40265.1|40255.9|40251.1|103
1744404300000|2025-04-11 20:45:00|40262.1|40257.3|40266.1|40261.3|40268.1|40263.3|40259.1|40254.3|94
1744404600000|2025-04-11 20:50:00|40267.1|40262.3|40247.1|40242.3|40267.1|40262.3|40247.1|40242.3|80
1744404900000|2025-04-11 20:55:00|40248.1|40243.3|40243.6|40233.8|40254.1|40249.3|40230.1|40225.3|172
1744581600000|2025-04-13 22:00:00|40509|40504.2|40467|40462.2|40650.5|40645.7|40405|40400.2|829
1744581900000|2025-04-13 22:05:00|40465.5|40460.7|40412.5|40407.7|40465.5|40460.7|40383|40378.2|251
1744582200000|2025-04-13 22:10:00|40416.5|40411.7|40396.5|40391.7|40465.5|40460.7|40391|40386.2|271
1744582500000|2025-04-13 22:15:00|40397|40392.2|40361|40356.2|40416|40411.2|40281.5|40276.7|264
1744582800000|2025-04-13 22:20:00|40361.5|40356.7|40317|40312.2|40383|40378.2|40304|40299.2|199
1744583100000|2025-04-13 22:25:00|40317.5|40312.7|40279.5|40274.7|40317.5|40312.7|40260.5|40255.7|187
1744583400000|2025-04-13 22:30:00|40276|40271.2|40290.5|40285.7|40329.5|40324.7|40257|40252.2|191
1744583700000|2025-04-13 22:35:00|40291|40286.2|40334.5|40329.7|40338.5|40333.7|40273|40268.2|219
1744584000000|2025-04-13 22:40:00|40335|40330.2|40338.5|40333.7|40376.5|40371.7|40329|40324.2|168
1744584300000|2025-04-13 22:45:00|40339|40334.2|40315.5|40310.7|40365|40360.2|40302|40297.2|271
1744584600000|2025-04-13 22:50:00|40315|40310.2|40306.5|40301.7|40354.5|40349.7|40302.5|40297.7|99
1744584900000|2025-04-13 22:55:00|40307|40302.2|40283|40278.2|40319|40314.2|40281.5|40276.7|85
1744585200000|2025-04-13 23:00:00|40283.5|40278.7|40328|40323.2|40352|40347.2|40257|40252.2|178
1744585500000|2025-04-13 23:05:00|40328.5|40323.7|40342|40337.2|40372.5|40367.7|40328|40323.2|126
1744585800000|2025-04-13 23:10:00|40344|40339.2|40353|40348.2|40377|40372.2|40334|40329.2|161
1744586100000|2025-04-13 23:15:00|40353.5|40348.7|40417.5|40412.7|40427|40422.2|40353.5|40348.7|245
1744586400000|2025-04-13 23:20:00|40417|40412.2|40428|40423.2|40441|40436.2|40398|40393.2|172
1744586700000|2025-04-13 23:25:00|40428.5|40423.7|40425.5|40420.7|40458|40453.2|40424|40419.2|143
1744587000000|2025-04-13 23:30:00|40426|40421.2|40389.5|40384.7|40437|40432.2|40382|40377.2|185
1744587300000|2025-04-13 23:35:00|40390|40385.2|40385.5|40380.7|40402.5|40397.7|40374.5|40369.7|128
1744587600000|2025-04-13 23:40:00|40386|40381.2|40390.5|40385.7|40391.5|40386.7|40356|40351.2|137
1744587900000|2025-04-13 23:45:00|40390|40385.2|40374.5|40369.7|40403.5|40398.7|40363.5|40358.7|131
1744588200000|2025-04-13 23:50:00|40375|40370.2|40369.5|40364.7|40379|40374.2|40356.5|40351.7|99
1744588500000|2025-04-13 23:55:00|40374|40369.2|40369|40364.2|40377.5|40372.7|40362.5|40357.7|66
1744588800000|2025-04-14 00:00:00|40369.5|40364.7|40376.5|40371.7|40420|40415.2|40365.5|40360.7|344
1744589100000|2025-04-14 00:05:00|40377|40372.2|40380.5|40375.7|40416|40411.2|40349|40344.2|278
1744589400000|2025-04-14 00:10:00|40381|40376.2|40404.5|40399.7|40427|40422.2|40365.5|40360.7|166
1744589700000|2025-04-14 00:15:00|40408|40403.2|40390|40385.2|40409|40404.2|40378.5|40373.7|144
1744590000000|2025-04-14 00:20:00|40389.5|40384.7|40342|40337.2|40393.5|40388.7|40333.5|40328.7|196
1744590300000|2025-04-14 00:25:00|40341.5|40336.7|40339.5|40334.7|40349.5|40344.7|40321.5|40316.7|189
1744590600000|2025-04-14 00:30:00|40340|40335.2|40359|40354.2|40368|40363.2|40335.5|40330.7|145
1744590900000|2025-04-14 00:35:00|40359.5|40354.7|40366.5|40361.7|40369.5|40364.7|40336|40331.2|79
1744591200000|2025-04-14 00:40:00|40367|40362.2|40344.5|40339.7|40375|40370.2|40329|40324.2|118
1744591500000|2025-04-14 00:45:00|40345|40340.2|40332.5|40327.7|40347|40342.2|40326|40321.2|94
1744591800000|2025-04-14 00:50:00|40332|40327.2|40315.5|40310.7|40337|40332.2|40307|40302.2|128
1744592100000|2025-04-14 00:55:00|40315|40310.2|40313.5|40308.7|40315|40310.2|40292|40287.2|115
1744592400000|2025-04-14 01:00:00|40314|40309.2|40335.5|40330.7|40342.5|40337.7|40295.5|40290.7|159
1744592700000|2025-04-14 01:05:00|40336|40331.2|40343.5|40338.7|40348.5|40343.7|40321.5|40316.7|80
1744593000000|2025-04-14 01:10:00|40344|40339.2|40337.5|40332.7|40356|40351.2|40335.5|40330.7|157
1744593300000|2025-04-14 01:15:00|40338|40333.2|40293|40288.2|40343.5|40338.7|40292|40287.2|285
1744593600000|2025-04-14 01:20:00|40293.5|40288.7|40283|40278.2|40325.5|40320.7|40273|40268.2|197
1744593900000|2025-04-14 01:25:00|40283.5|40278.7|40325.5|40320.7|40337.5|40332.7|40278|40273.2|98
1744594200000|2025-04-14 01:30:00|40326|40321.2|40332.5|40327.7|40335.5|40330.7|40314|40309.2|100
1744594500000|2025-04-14 01:35:00|40333|40328.2|40304|40299.2|40337.5|40332.7|40300.5|40295.7|88
1744594800000|2025-04-14 01:40:00|40303.5|40298.7|40252|40247.2|40311.5|40306.7|40241|40236.2|236
1744595100000|2025-04-14 01:45:00|40252.5|40247.7|40254.5|40249.7|40263|40258.2|40235|40230.2|252
1744595400000|2025-04-14 01:50:00|40254|40249.2|40296.5|40291.7|40303.5|40298.7|40240|40235.2|181
1744595700000|2025-04-14 01:55:00|40293.5|40288.7|40307.5|40302.7|40308|40303.2|40293.5|40288.7|71
1744596000000|2025-04-14 02:00:00|40308|40303.2|40311.5|40306.7|40323.5|40318.7|40305|40300.2|107
1744596300000|2025-04-14 02:05:00|40311|40306.2|40304.5|40299.7|40321.5|40316.7|40303.5|40298.7|130
1744596600000|2025-04-14 02:10:00|40305|40300.2|40327.5|40322.7|40332|40327.2|40299|40294.2|122
1744596900000|2025-04-14 02:15:00|40327|40322.2|40331.5|40326.7|40346.5|40341.7|40321.5|40316.7|146
1744597200000|2025-04-14 02:20:00|40331|40326.2|40336.5|40331.7|40339.5|40334.7|40328.5|40323.7|47
1744597500000|2025-04-14 02:25:00|40337|40332.2|40343|40338.2|40353.5|40348.7|40336.5|40331.7|99
1744597800000|2025-04-14 02:30:00|40342.5|40337.7|40362.5|40357.7|40366.5|40361.7|40332.5|40327.7|91
1744598100000|2025-04-14 02:35:00|40363|40358.2|40356.5|40351.7|40367.5|40362.7|40346|40341.2|64
1744598400000|2025-04-14 02:40:00|40356|40351.2|40370|40365.2|40371.5|40366.7|40347.5|40342.7|81
1744598700000|2025-04-14 02:45:00|40371.5|40366.7|40380.4|40375.6|40384.9|40380.1|40370.5|40365.7|75
1744599000000|2025-04-14 02:50:00|40379.9|40375.1|40374.4|40369.6|40382.4|40377.6|40371.9|40367.1|65
1744599300000|2025-04-14 02:55:00|40373.9|40369.1|40370.4|40365.6|40373.9|40369.1|40357.4|40352.6|109
1744599600000|2025-04-14 03:00:00|40370.9|40366.1|40347.4|40342.6|40372.9|40368.1|40343.9|40339.1|67
1744599900000|2025-04-14 03:05:00|40346.9|40342.1|40220.4|40215.6|40355.4|40350.6|39823.9|39819.1|2003
1744600200000|2025-04-14 03:10:00|40221.4|40216.6|40269.4|40264.6|40274.9|40270.1|40221.4|40216.6|215
1744600500000|2025-04-14 03:15:00|40271.9|40267.1|40311.4|40306.6|40311.9|40307.1|40266.4|40261.6|103
1744600800000|2025-04-14 03:20:00|40310.4|40305.6|40349.9|40345.1|40364.9|40360.1|40298.4|40293.6|210
1744601100000|2025-04-14 03:25:00|40350.4|40345.6|40334.4|40329.6|40359.9|40355.1|40332.4|40327.6|43
1744601400000|2025-04-14 03:30:00|40333.9|40329.1|40307.4|40302.6|40342.9|40338.1|40304.4|40299.6|185
1744601700000|2025-04-14 03:35:00|40306.9|40302.1|40292.4|40287.6|40310.9|40306.1|40288.9|40284.1|49
1744602000000|2025-04-14 03:40:00|40291.9|40287.1|40304.9|40300.1|40310.4|40305.6|40290.4|40285.6|76
1744602300000|2025-04-14 03:45:00|40304.4|40299.6|40293.4|40288.6|40326.4|40321.6|40292.9|40288.1|99
1744602600000|2025-04-14 03:50:00|40293.9|40289.1|40304.9|40300.1|40306.4|40301.6|40290.9|40286.1|27
1744602900000|2025-04-14 03:55:00|40305.4|40300.6|40310.4|40305.6|40310.4|40305.6|40297.4|40292.6|43
1744603200000|2025-04-14 04:00:00|40310.9|40306.1|40316.9|40312.1|40317.4|40312.6|40305.9|40301.1|51
1744603500000|2025-04-14 04:05:00|40316.4|40311.6|40309.9|40305.1|40320.9|40316.1|40299.4|40294.6|41
1744603800000|2025-04-14 04:10:00|40309.4|40304.6|40320.9|40316.1|40344.9|40340.1|40304.9|40300.1|117
1744604100000|2025-04-14 04:15:00|40321.4|40316.6|40345.4|40340.6|40349.9|40345.1|40320.4|40315.6|136
1744604400000|2025-04-14 04:20:00|40344.9|40340.1|40340.4|40335.6|40350.9|40346.1|40337.9|40333.1|85
1744604700000|2025-04-14 04:25:00|40340.9|40336.1|40348.9|40344.1|40352.9|40348.1|40333.9|40329.1|188
1744605000000|2025-04-14 04:30:00|40347.4|40342.6|40349.4|40344.6|40354.4|40349.6|40338.9|40334.1|69
1744605300000|2025-04-14 04:35:00|40348.9|40344.1|40345.4|40340.6|40351.4|40346.6|40334.9|40330.1|91
1744605600000|2025-04-14 04:40:00|40344.9|40340.1|40356.4|40351.6|40358.9|40354.1|40344.9|40340.1|101
1744605900000|2025-04-14 04:45:00|40356.9|40352.1|40408.9|40404.1|40421.4|40416.6|40347.4|40342.6|206
1744606200000|2025-04-14 04:50:00|40409.4|40404.6|40418.4|40413.6|40419.9|40415.1|40406.4|40401.6|106
1744606500000|2025-04-14 04:55:00|40417.9|40413.1|40427.4|40422.6|40432.4|40427.6|40414.9|40410.1|88
1744606800000|2025-04-14 05:00:00|40426.9|40422.1|40414.9|40410.1|40435.4|40430.6|40410.9|40406.1|108
1744607100000|2025-04-14 05:05:00|40415.4|40410.6|40426.4|40421.6|40430.9|40426.1|40412.9|40408.1|61
1744607400000|2025-04-14 05:10:00|40425.9|40421.1|40440.9|40436.1|40455.9|40451.1|40422.9|40418.1|160
1744607700000|2025-04-14 05:15:00|40441.9|40437.1|40428.9|40424.1|40446.4|40441.6|40427.9|40423.1|84
1744608000000|2025-04-14 05:20:00|40428.4|40423.6|40408.4|40403.6|40431.4|40426.6|40401.4|40396.6|90
1744608300000|2025-04-14 05:25:00|40407.9|40403.1|40426.4|40421.6|40428.4|40423.6|40404.9|40400.1|53
1744608600000|2025-04-14 05:30:00|40425.9|40421.1|40424.4|40419.6|40439.9|40435.1|40407.9|40403.1|71
1744608900000|2025-04-14 05:35:00|40423.9|40419.1|40412.4|40407.6|40424.9|40420.1|40406.4|40401.6|42
1744609200000|2025-04-14 05:40:00|40411.4|40406.6|40406.4|40401.6|40418.9|40414.1|40398.4|40393.6|60
1744609500000|2025-04-14 05:45:00|40406.9|40402.1|40400.4|40395.6|40425.9|40421.1|40388.4|40383.6|84
1744609800000|2025-04-14 05:50:00|40399.9|40395.1|40428.9|40424.1|40429.9|40425.1|40389.4|40384.6|35
1744610100000|2025-04-14 05:55:00|40428.4|40423.6|40399.4|40394.6|40428.4|40423.6|40397.9|40393.1|17
1744610400000|2025-04-14 06:00:00|40398.8|40395.2|40381.3|40377.7|40417.3|40413.7|40369.3|40365.7|106
1744610700000|2025-04-14 06:05:00|40382.8|40379.2|40406.8|40403.2|40414.3|40410.7|40373.8|40370.2|106
1744611000000|2025-04-14 06:10:00|40408.3|40404.7|40441.8|40438.2|40465.3|40461.7|40407.3|40403.7|136
1744611300000|2025-04-14 06:15:00|40442.3|40438.7|40429.8|40426.2|40442.3|40438.7|40417.8|40414.2|67
1744611600000|2025-04-14 06:20:00|40430.3|40426.7|40421.8|40418.2|40433.3|40429.7|40403.3|40399.7|63
1744611900000|2025-04-14 06:25:00|40422.3|40418.7|40426.3|40422.7|40436.3|40432.7|40412.8|40409.2|111
1744612200000|2025-04-14 06:30:00|40430.8|40427.2|40482.3|40478.7|40482.8|40479.2|40430.3|40426.7|276
1744612500000|2025-04-14 06:35:00|40480.8|40477.2|40529.3|40525.7|40572.8|40569.2|40480.8|40477.2|329
1744612800000|2025-04-14 06:40:00|40529.8|40526.2|40512.3|40508.7|40531.8|40528.2|40498.3|40494.7|92
1744613100000|2025-04-14 06:45:00|40511.8|40508.2|40505.8|40502.2|40513.3|40509.7|40497.3|40493.7|47
1744613400000|2025-04-14 06:50:00|40505.3|40501.7|40502.8|40499.2|40515.8|40512.2|40496.8|40493.2|51
1744613700000|2025-04-14 06:55:00|40503.3|40499.7|40504.3|40500.7|40518.3|40514.7|40494.3|40490.7|123
1744614000000|2025-04-14 07:00:00|40498.3|40494.7|40493.8|40490.2|40500.3|40496.7|40443.8|40440.2|142
1744614300000|2025-04-14 07:05:00|40494.3|40490.7|40463.8|40460.2|40521.3|40517.7|40453.3|40449.7|82
1744614600000|2025-04-14 07:10:00|40463.3|40459.7|40421.8|40418.2|40466.3|40462.7|40410.3|40406.7|81
1744614900000|2025-04-14 07:15:00|40422.3|40418.7|40449.3|40445.7|40457.8|40454.2|40422.3|40418.7|70
1744615200000|2025-04-14 07:20:00|40450.3|40446.7|40488.3|40484.7|40490.3|40486.7|40426.8|40423.2|119
1744615500000|2025-04-14 07:25:00|40484.3|40480.7|40481.3|40477.7|40488.8|40485.2|40464.8|40461.2|47
1744615800000|2025-04-14 07:30:00|40477.8|40474.2|40466.8|40463.2|40517.3|40513.7|40466.3|40462.7|74
1744616100000|2025-04-14 07:35:00|40469.3|40465.7|40540.8|40537.2|40542.3|40538.7|40444.8|40441.2|88
1744616400000|2025-04-14 07:40:00|40541.3|40537.7|40554.3|40550.7|40556.3|40552.7|40530.8|40527.2|91
1744616700000|2025-04-14 07:45:00|40555.3|40551.7|40561.8|40558.2|40566.8|40563.2|40551.3|40547.7|108
1744617000000|2025-04-14 07:50:00|40562.3|40558.7|40545.8|40542.2|40564.3|40560.7|40537.8|40534.2|137
1744617300000|2025-04-14 07:55:00|40545.3|40541.7|40546.3|40542.7|40553.3|40549.7|40536.8|40533.2|47
1744617600000|2025-04-14 08:00:00|40546.8|40543.2|40573.8|40570.2|40576.8|40573.2|40532.3|40528.7|286
1744617900000|2025-04-14 08:05:00|40573.3|40569.7|40565.3|40561.7|40581.8|40578.2|40538.3|40534.7|105
1744618200000|2025-04-14 08:10:00|40558.3|40554.7|40544.3|40540.7|40558.3|40554.7|40516.8|40513.2|158
1744618500000|2025-04-14 08:15:00|40544.8|40541.2|40578.8|40575.2|40580.3|40576.7|40543.3|40539.7|138
1744618800000|2025-04-14 08:20:00|40578.3|40574.7|40593.8|40590.2|40593.8|40590.2|40567.3|40563.7|148
1744619100000|2025-04-14 08:25:00|40593.3|40589.7|40602.8|40599.2|40608.8|40605.2|40581.3|40577.7|109
1744619400000|2025-04-14 08:30:00|40600.8|40597.2|40590.3|40586.7|40621.8|40618.2|40584.3|40580.7|102
1744619700000|2025-04-14 08:35:00|40590.8|40587.2|40599.3|40595.7|40634.8|40631.2|40587.8|40584.2|138
1744620000000|2025-04-14 08:40:00|40595.8|40592.2|40600.8|40597.2|40612.8|40609.2|40593.3|40589.7|52
1744620300000|2025-04-14 08:45:00|40601.3|40597.7|40614.3|40610.7|40623.8|40620.2|40587.3|40583.7|87
1744620600000|2025-04-14 08:50:00|40614.8|40611.2|40617.8|40614.2|40623.3|40619.7|40592.3|40588.7|87
1744620900000|2025-04-14 08:55:00|40617.3|40613.7|40611.3|40607.7|40621.3|40617.7|40600.8|40597.2|44
1744621200000|2025-04-14 09:00:00|40610.8|40607.2|40642.3|40638.7|40650.3|40646.7|40610.3|40606.7|94
1744621500000|2025-04-14 09:05:00|40642.8|40639.2|40644.8|40641.2|40662.8|40659.2|40636.3|40632.7|167
1744621800000|2025-04-14 09:10:00|40644.3|40640.7|40616.3|40612.7|40646.3|40642.7|40615.3|40611.7|210
1744622100000|2025-04-14 09:15:00|40615.8|40612.2|40586.3|40582.7|40622.3|40618.7|40580.8|40577.2|73
1744622400000|2025-04-14 09:20:00|40586.8|40583.2|40571.8|40568.2|40601.8|40598.2|40568.8|40565.2|61
1744622700000|2025-04-14 09:25:00|40571.3|40567.7|40537.3|40533.7|40571.3|40567.7|40532.8|40529.2|99
1744623000000|2025-04-14 09:30:00|40537.8|40534.2|40539.3|40535.7|40560.8|40557.2|40535.8|40532.2|81
1744623300000|2025-04-14 09:35:00|40536.8|40533.2|40513.8|40510.2|40544.3|40540.7|40508.3|40504.7|122
1744623600000|2025-04-14 09:40:00|40514.3|40510.7|40506.3|40502.7|40529.3|40525.7|40500.3|40496.7|110
1744623900000|2025-04-14 09:45:00|40506.8|40503.2|40490.3|40486.7|40513.8|40510.2|40479.8|40476.2|117
1744624200000|2025-04-14 09:50:00|40490.8|40487.2|40520.3|40516.7|40532.3|40528.7|40487.3|40483.7|79
1744624500000|2025-04-14 09:55:00|40519.8|40516.2|40540.3|40536.7|40543.3|40539.7|40517.3|40513.7|51
1744624800000|2025-04-14 10:00:00|40541.3|40537.7|40572.3|40568.7|40584.8|40581.2|40534.8|40531.2|111
1744625100000|2025-04-14 10:05:00|40570.3|40566.7|40535.3|40531.7|40571.8|40568.2|40527.3|40523.7|75
1744625400000|2025-04-14 10:10:00|40535.8|40532.2|40549.3|40545.7|40550.3|40546.7|40531.8|40528.2|23
1744625700000|2025-04-14 10:15:00|40548.8|40545.2|40540.3|40536.7|40548.8|40545.2|40529.8|40526.2|28
1744626000000|2025-04-14 10:20:00|40540.8|40537.2|40514.8|40511.2|40540.8|40537.2|40508.3|40504.7|104
1744626300000|2025-04-14 10:25:00|40514.3|40510.7|40532.8|40529.2|40549.8|40546.2|40501.3|40497.7|55
1744626600000|2025-04-14 10:30:00|40533.3|40529.7|40554.8|40551.2|40556.3|40552.7|40533.3|40529.7|295
1744626900000|2025-04-14 10:35:00|40555.3|40551.7|40557.8|40554.2|40563.8|40560.2|40546.8|40543.2|75
1744627200000|2025-04-14 10:40:00|40557.3|40553.7|40567.8|40564.2|40580.3|40576.7|40554.8|40551.2|111
1744627500000|2025-04-14 10:45:00|40568.3|40564.7|40574.3|40570.7|40579.3|40575.7|40550.3|40546.7|37
1744627800000|2025-04-14 10:50:00|40573.8|40570.2|40560.8|40557.2|40582.8|40579.2|40555.8|40552.2|32
1744628100000|2025-04-14 10:55:00|40561.3|40557.7|40594.3|40590.7|40596.3|40592.7|40558.8|40555.2|90
1744628400000|2025-04-14 11:00:00|40593.8|40590.2|40599.3|40595.7|40608.3|40604.7|40574.3|40570.7|291
1744628700000|2025-04-14 11:05:00|40598.8|40595.2|40607.3|40603.7|40618.8|40615.2|40588.3|40584.7|240
1744629000000|2025-04-14 11:10:00|40607.8|40604.2|40637.3|40633.7|40651.3|40647.7|40598.3|40594.7|261
1744629300000|2025-04-14 11:15:00|40637.8|40634.2|40633.3|40629.7|40646.3|40642.7|40617.8|40614.2|198
1744629600000|2025-04-14 11:20:00|40632.8|40629.2|40633.3|40629.7|40648.3|40644.7|40610.8|40607.2|336
1744629900000|2025-04-14 11:25:00|40633.8|40630.2|40656.8|40653.2|40746.8|40743.2|40633.8|40630.2|1337
1744630200000|2025-04-14 11:30:00|40656.3|40652.7|40632.3|40628.7|40666.3|40662.7|40622.8|40619.2|131
1744630500000|2025-04-14 11:35:00|40631.8|40628.2|40614.8|40611.2|40640.3|40636.7|40610.3|40606.7|141
1744630800000|2025-04-14 11:40:00|40616.8|40613.2|40591.8|40588.2|40618.8|40615.2|40582.8|40579.2|224
1744631100000|2025-04-14 11:45:00|40592.3|40588.7|40578.3|40574.7|40604.3|40600.7|40571.8|40568.2|126
1744631400000|2025-04-14 11:50:00|40578.8|40575.2|40488.8|40485.2|40580.8|40577.2|40485.3|40481.7|262
1744631700000|2025-04-14 11:55:00|40486.8|40483.2|40479.8|40476.2|40491.3|40487.7|40469.8|40466.2|247
1744632000000|2025-04-14 12:00:00|40480.3|40476.7|40510.8|40507.2|40521.8|40518.2|40464.8|40461.2|452
1744632300000|2025-04-14 12:05:00|40511.3|40507.7|40524.8|40521.2|40526.3|40522.7|40502.8|40499.2|195
1744632600000|2025-04-14 12:10:00|40524.3|40520.7|40542.8|40539.2|40562.3|40558.7|40519.3|40515.7|335
1744632900000|2025-04-14 12:15:00|40543.8|40540.2|40564.3|40560.7|40566.8|40563.2|40535.8|40532.2|171
1744633200000|2025-04-14 12:20:00|40563.8|40560.2|40588.8|40585.2|40601.3|40597.7|40561.3|40557.7|276
1744633500000|2025-04-14 12:25:00|40588.3|40584.7|40578.8|40575.2|40591.3|40587.7|40576.3|40572.7|123
1744633800000|2025-04-14 12:30:00|40579.3|40575.7|40615.8|40612.2|40619.3|40615.7|40557.3|40553.7|272
1744634100000|2025-04-14 12:35:00|40615.3|40611.7|40653.8|40650.2|40660.3|40656.7|40613.3|40609.7|377
1744634400000|2025-04-14 12:40:00|40654.8|40651.2|40630.8|40627.2|40663.8|40660.2|40620.8|40617.2|192
1744634700000|2025-04-14 12:45:00|40631.3|40627.7|40630.8|40627.2|40650.3|40646.7|40614.3|40610.7|347
1744635000000|2025-04-14 12:50:00|40631.3|40627.7|40650.3|40646.7|40652.8|40649.2|40616.8|40613.2|141
1744635300000|2025-04-14 12:55:00|40649.8|40646.2|40672.3|40668.7|40677.8|40674.2|40645.8|40642.2|246
1744635600000|2025-04-14 13:00:00|40672.8|40669.2|40677.3|40673.7|40688.8|40685.2|40650.3|40646.7|302
1744635900000|2025-04-14 13:05:00|40677.8|40674.2|40668.8|40665.2|40685.8|40682.2|40649.3|40645.7|200
1744636200000|2025-04-14 13:10:00|40668.3|40664.7|40672.3|40668.7|40679.3|40675.7|40658.3|40654.7|153
1744636500000|2025-04-14 13:15:00|40671.8|40668.2|40730.8|40727.2|40738.8|40735.2|40670.8|40667.2|597
1744636800000|2025-04-14 13:20:00|40729.8|40726.2|40763.8|40760.2|40764.3|40760.7|40729.8|40726.2|380
1744637100000|2025-04-14 13:25:00|40764.3|40760.7|40748.8|40745.2|40773.3|40769.7|40737.8|40734.2|753
1744637400000|2025-04-14 13:30:00|40748.2|40745.8|40647.2|40644.8|40773.2|40770.8|40570.7|40568.3|5868
1744637700000|2025-04-14 13:35:00|40648.7|40646.3|40556.7|40554.3|40665.7|40663.3|40556.7|40554.3|2819
1744638000000|2025-04-14 13:40:00|40554.7|40552.3|40577.7|40575.3|40606.7|40604.3|40488.7|40486.3|2831
1744638300000|2025-04-14 13:45:00|40578.2|40575.8|40577.6|40575.2|40631.1|40628.7|40453.6|40451.2|2501
1744638600000|2025-04-14 13:50:00|40576.6|40574.2|40599.1|40596.7|40627.1|40624.7|40521.6|40519.2|2445
1744638900000|2025-04-14 13:55:00|40598.6|40596.2|40552.6|40550.2|40617.1|40614.7|40514.6|40512.2|1930
1744639200000|2025-04-14 14:00:00|40551.6|40549.2|40662.1|40659.7|40706.1|40703.7|40508.6|40506.2|2881
1744639500000|2025-04-14 14:05:00|40661.6|40659.2|40647.1|40644.7|40727.1|40724.7|40639.6|40637.2|1912
1744639800000|2025-04-14 14:10:00|40647.6|40645.2|40592.6|40590.2|40655.1|40652.7|40552.6|40550.2|2255
1744640100000|2025-04-14 14:15:00|40593.1|40590.7|40535.6|40533.2|40626.6|40624.2|40473.1|40470.7|2114
1744640400000|2025-04-14 14:20:00|40534.6|40532.2|40557.1|40554.7|40596.6|40594.2|40485.6|40483.2|1314
1744640700000|2025-04-14 14:25:00|40557.6|40555.2|40635.6|40633.2|40650.6|40648.2|40519.1|40516.7|1427
1744641000000|2025-04-14 14:30:00|40634.6|40632.2|40632.6|40630.2|40665.6|40663.2|40599.6|40597.2|1278
1744641300000|2025-04-14 14:35:00|40631.6|40629.2|40658.1|40655.7|40679.1|40676.7|40607.6|40605.2|1011
1744641600000|2025-04-14 14:40:00|40659.6|40657.2|40649.6|40647.2|40698.6|40696.2|40619.1|40616.7|1134
1744641900000|2025-04-14 14:45:00|40648.6|40646.2|40711.6|40709.2|40726.1|40723.7|40633.1|40630.7|1180
1744642200000|2025-04-14 14:50:00|40712.1|40709.7|40774.6|40772.2|40785.1|40782.7|40712.1|40709.7|1389
1744642500000|2025-04-14 14:55:00|40774.1|40771.7|40676.6|40674.2|40776.1|40773.7|40654.1|40651.7|1832
1744642800000|2025-04-14 15:00:00|40673.6|40671.2|40640.6|40638.2|40725.1|40722.7|40617.6|40615.2|1737
1744643100000|2025-04-14 15:05:00|40641.1|40638.7|40600.6|40598.2|40654.6|40652.2|40570.6|40568.2|1666
1744643400000|2025-04-14 15:10:00|40599.6|40597.2|40581.6|40579.2|40637.6|40635.2|40558.1|40555.7|1015
1744643700000|2025-04-14 15:15:00|40582.1|40579.7|40594.6|40592.2|40610.1|40607.7|40543.6|40541.2|1058
1744644000000|2025-04-14 15:20:00|40595.1|40592.7|40541.6|40539.2|40612.1|40609.7|40539.1|40536.7|1206
1744644300000|2025-04-14 15:25:00|40540.6|40538.2|40440.6|40438.2|40557.1|40554.7|40431.6|40429.2|1331
1744644600000|2025-04-14 15:30:00|40439.6|40437.2|40530.1|40527.7|40530.1|40527.7|40411.1|40408.7|1161
1744644900000|2025-04-14 15:35:00|40531.1|40528.7|40397.1|40394.7|40542.1|40539.7|40392.6|40390.2|1349
1744645200000|2025-04-14 15:40:00|40396.6|40394.2|40429.6|40427.2|40433.6|40431.2|40340.1|40337.7|1175
1744645500000|2025-04-14 15:45:00|40429.1|40426.7|40298.6|40296.2|40432.6|40430.2|40277.6|40275.2|1709
1744645800000|2025-04-14 15:50:00|40298.1|40295.7|40307.1|40304.7|40325.6|40323.2|40248.6|40246.2|1706
1744646100000|2025-04-14 15:55:00|40306.6|40304.2|40269.6|40267.2|40366.1|40363.7|40268.6|40266.2|1372
1744646400000|2025-04-14 16:00:00|40271.1|40268.7|40315.6|40313.2|40344.6|40342.2|40249.1|40246.7|1403
1744646700000|2025-04-14 16:05:00|40316.1|40313.7|40263.6|40261.2|40334.6|40332.2|40247.6|40245.2|1119
1744647000000|2025-04-14 16:10:00|40264.1|40261.7|40250.6|40248.2|40289.1|40286.7|40150.1|40147.7|1957
1744647300000|2025-04-14 16:15:00|40251.6|40249.2|40349.1|40346.7|40386.6|40384.2|40245.6|40243.2|2313
1744647600000|2025-04-14 16:20:00|40350.1|40347.7|40336.6|40334.2|40412.1|40409.7|40294.1|40291.7|1780
1744647900000|2025-04-14 16:25:00|40336.1|40333.7|40282.6|40280.2|40347.6|40345.2|40239.6|40237.2|1514
1744648200000|2025-04-14 16:30:00|40280.6|40278.2|40387.6|40385.2|40393.6|40391.2|40255.6|40253.2|1283
1744648500000|2025-04-14 16:35:00|40386.6|40384.2|40350.1|40347.7|40408.6|40406.2|40341.6|40339.2|1027
1744648800000|2025-04-14 16:40:00|40350.6|40348.2|40380.6|40378.2|40384.6|40382.2|40317.6|40315.2|1003
1744649100000|2025-04-14 16:45:00|40380.1|40377.7|40357.1|40354.7|40414.1|40411.7|40351.6|40349.2|839
1744649400000|2025-04-14 16:50:00|40357.6|40355.2|40357.6|40355.2|40359.1|40356.7|40262.6|40260.2|1113
1744649700000|2025-04-14 16:55:00|40357.1|40354.7|40267.1|40264.7|40369.1|40366.7|40256.1|40253.7|880
1744650000000|2025-04-14 17:00:00|40266.6|40264.2|40317.1|40314.7|40518.1|40515.7|40257.1|40254.7|4066
1744650300000|2025-04-14 17:05:00|40318.6|40316.2|40345.6|40343.2|40356.1|40353.7|40277.6|40275.2|1418
1744650600000|2025-04-14 17:10:00|40346.1|40343.7|40370.6|40368.2|40386.6|40384.2|40306.1|40303.7|1060
1744650900000|2025-04-14 17:15:00|40370.1|40367.7|40415.1|40412.7|40418.1|40415.7|40317.6|40315.2|742
1744651200000|2025-04-14 17:20:00|40415.6|40413.2|40478.1|40475.7|40481.1|40478.7|40397.6|40395.2|1025
1744651500000|2025-04-14 17:25:00|40477.6|40475.2|40423.6|40421.2|40479.1|40476.7|40398.6|40396.2|906
1744651800000|2025-04-14 17:30:00|40420.1|40417.7|40436.1|40433.7|40472.1|40469.7|40374.1|40371.7|1044
1744652100000|2025-04-14 17:35:00|40434.6|40432.2|40452.6|40450.2|40483.1|40480.7|40412.6|40410.2|886
1744652400000|2025-04-14 17:40:00|40452.1|40449.7|40400.1|40397.7|40483.1|40480.7|40398.6|40396.2|827
1744652700000|2025-04-14 17:45:00|40400.6|40398.2|40452.6|40450.2|40471.1|40468.7|40372.6|40370.2|843
1744653000000|2025-04-14 17:50:00|40453.6|40451.2|40530.6|40528.2|40566.6|40564.2|40436.6|40434.2|1053
1744653300000|2025-04-14 17:55:00|40530.1|40527.7|40520.6|40518.2|40560.6|40558.2|40487.1|40484.7|695
1744653600000|2025-04-14 18:00:00|40521.1|40518.7|40536.1|40533.7|40565.6|40563.2|40514.6|40512.2|732
1744653900000|2025-04-14 18:05:00|40535.6|40533.2|40548.1|40545.7|40560.6|40558.2|40506.6|40504.2|685
1744654200000|2025-04-14 18:10:00|40547.6|40545.2|40532.6|40530.2|40562.1|40559.7|40493.6|40491.2|574
1744654500000|2025-04-14 18:15:00|40532.1|40529.7|40570.6|40568.2|40572.1|40569.7|40513.1|40510.7|570
1744654800000|2025-04-14 18:20:00|40571.1|40568.7|40616.6|40614.2|40621.6|40619.2|40565.6|40563.2|646
1744655100000|2025-04-14 18:25:00|40616.1|40613.7|40619.1|40616.7|40630.6|40628.2|40586.1|40583.7|501
1744655400000|2025-04-14 18:30:00|40619.6|40617.2|40634.1|40631.7|40646.1|40643.7|40598.1|40595.7|831
1744655700000|2025-04-14 18:35:00|40634.6|40632.2|40644.6|40642.2|40662.6|40660.2|40620.1|40617.7|679
1744656000000|2025-04-14 18:40:00|40645.1|40642.7|40671.1|40668.7|40679.1|40676.7|40635.1|40632.7|638
1744656300000|2025-04-14 18:45:00|40670.6|40668.2|40649.1|40646.7|40677.6|40675.2|40624.1|40621.7|987
1744656600000|2025-04-14 18:50:00|40652.1|40649.7|40644.1|40641.7|40663.1|40660.7|40620.1|40617.7|771
1744656900000|2025-04-14 18:55:00|40643.6|40641.2|40648.6|40646.2|40665.1|40662.7|40618.6|40616.2|766
1744657200000|2025-04-14 19:00:00|40650.1|40647.7|40699.6|40697.2|40703.1|40700.7|40642.6|40640.2|1005
1744657500000|2025-04-14 19:05:00|40700.1|40697.7|40732.1|40729.7|40736.6|40734.2|40690.1|40687.7|693
1744657800000|2025-04-14 19:10:00|40732.6|40730.2|40746.6|40744.2|40767.1|40764.7|40705.6|40703.2|709
1744658100000|2025-04-14 19:15:00|40747.1|40744.7|40696.1|40693.7|40747.1|40744.7|40682.6|40680.2|1067
1744658400000|2025-04-14 19:20:00|40697.6|40695.2|40715.1|40712.7|40735.6|40733.2|40678.1|40675.7|637
1744658700000|2025-04-14 19:25:00|40715.6|40713.2|40682.6|40680.2|40728.1|40725.7|40657.6|40655.2|931
1744659000000|2025-04-14 19:30:00|40681.6|40679.2|40687.1|40684.7|40697.6|40695.2|40638.1|40635.7|957
1744659300000|2025-04-14 19:35:00|40689.6|40687.2|40667.6|40665.2|40693.6|40691.2|40642.1|40639.7|906
1744659600000|2025-04-14 19:40:00|40666.7|40664.3|40712.7|40710.3|40740.2|40737.8|40661.7|40659.3|982
1744659900000|2025-04-14 19:45:00|40713.2|40710.8|40666.7|40664.3|40724.7|40722.3|40631.2|40628.8|1017
1744660200000|2025-04-14 19:50:00|40665.2|40662.8|40581.7|40579.3|40665.2|40662.8|40551.2|40548.8|2196
1744660500000|2025-04-14 19:55:00|40582.2|40579.8|40544.2|40541.8|40586.2|40583.8|40498.2|40495.8|3082
1744660800000|2025-04-14 20:00:00|40542.2|40539.8|40521.4|40516.6|40571.4|40566.6|40489.4|40484.6|1346
1744661100000|2025-04-14 20:05:00|40523.4|40518.6|40508.4|40503.6|40523.4|40518.6|40481.4|40476.6|466
1744661400000|2025-04-14 20:10:00|40510.4|40505.6|40510.4|40505.6|40532.4|40527.6|40503.4|40498.6|335
1744661700000|2025-04-14 20:15:00|40507.4|40502.6|40442.4|40437.6|40517.4|40512.6|40431.4|40426.6|423
1744662000000|2025-04-14 20:20:00|40436.4|40431.6|40395.4|40390.6|40446.4|40441.6|40366.4|40361.6|543
1744662300000|2025-04-14 20:25:00|40397.4|40392.6|40380.4|40375.6|40397.4|40392.6|40322.4|40317.6|510
1744662600000|2025-04-14 20:30:00|40390.4|40385.6|40435.4|40430.6|40445.4|40440.6|40388.4|40383.6|286
1744662900000|2025-04-14 20:35:00|40436.4|40431.6|40462.4|40457.6|40468.4|40463.6|40407.4|40402.6|317
1744663200000|2025-04-14 20:40:00|40463.4|40458.6|40439.4|40434.6|40464.4|40459.6|40431.4|40426.6|174
1744663500000|2025-04-14 20:45:00|40441.4|40436.6|40475.4|40470.6|40484.4|40479.6|40431.4|40426.6|151
1744663800000|2025-04-14 20:50:00|40477.4|40472.6|40462.4|40457.6|40477.4|40472.6|40443.4|40438.6|103
1744664100000|2025-04-14 20:55:00|40463.4|40458.6|40476.3|40466.5|40483.4|40478.6|40459.4|40454.6|105
1744664400000|2025-04-14 21:00:00|40468|40458.2|40470.4|40460.6|40482.3|40472.5|40466.3|40456.5|0
1744664700000|2025-04-14 21:05:00|40469.9|40460.1|40473.8|40464|40474.4|40464.6|40469.1|40459.3|0
1744665000000|2025-04-14 21:10:00|40474.1|40464.3|40466.4|40456.6|40474.1|40464.3|40464.2|40454.4|0
1744665300000|2025-04-14 21:15:00|40465.8|40456|40456.6|40446.8|40466.4|40456.6|40454.6|40444.8|0
1744665600000|2025-04-14 21:20:00|40457.4|40447.6|40475.2|40465.4|40476.9|40467.1|40456.3|40446.5|0
1744665900000|2025-04-14 21:25:00|40477.3|40467.5|40470.2|40460.4|40477.3|40467.5|40468.9|40459.1|0
1744666200000|2025-04-14 21:30:00|40470.1|40460.3|40480.8|40471|40483.9|40474.1|40470|40460.2|0
1744666500000|2025-04-14 21:35:00|40481.6|40471.8|40489.9|40480.1|40498.4|40488.6|40481.4|40471.6|0
1744666800000|2025-04-14 21:40:00|40490.7|40480.9|40501.1|40491.3|40503.6|40493.8|40490.5|40480.7|0
1744667100000|2025-04-14 21:45:00|40500.7|40490.9|40495.5|40485.7|40505.3|40495.5|40493.1|40483.3|0
1744667400000|2025-04-14 21:50:00|40502.6|40492.8|40499.6|40489.8|40505.3|40495.5|40494.6|40484.8|0
1744667700000|2025-04-14 21:55:00|40499.1|40489.3|40489.8|40480|40499.1|40489.3|40485.3|40475.5|0
1744668000000|2025-04-14 22:00:00|40467|40462.2|40473|40468.2|40488.5|40483.7|40433.5|40428.7|236
1744668300000|2025-04-14 22:05:00|40473.5|40468.7|40426.5|40421.7|40475|40470.2|40415|40410.2|285
1744668600000|2025-04-14 22:10:00|40426|40421.2|40432|40427.2|40448|40443.2|40411.5|40406.7|27
1744668900000|2025-04-14 22:15:00|40436|40431.2|40417|40412.2|40439.5|40434.7|40415.5|40410.7|30
1744669200000|2025-04-14 22:20:00|40417.5|40412.7|40442|40437.2|40449|40444.2|40404.5|40399.7|58
1744669500000|2025-04-14 22:25:00|40442.5|40437.7|40379|40374.2|40452|40447.2|40378|40373.2|89
1744669800000|2025-04-14 22:30:00|40378.5|40373.7|40407|40402.2|40430.5|40425.7|40374.5|40369.7|79
1744670100000|2025-04-14 22:35:00|40406.5|40401.7|40405.5|40400.7|40409|40404.2|40390.5|40385.7|33
1744670400000|2025-04-14 22:40:00|40405|40400.2|40406|40401.2|40420|40415.2|40387.5|40382.7|38
1744670700000|2025-04-14 22:45:00|40406.5|40401.7|40400.5|40395.7|40406.5|40401.7|40375|40370.2|46
1744671000000|2025-04-14 22:50:00|40400|40395.2|40399.5|40394.7|40406.5|40401.7|40390|40385.2|33
1744671300000|2025-04-14 22:55:00|40397.5|40392.7|40388.5|40383.7|40397.5|40392.7|40363.5|40358.7|274
1744671600000|2025-04-14 23:00:00|40392|40387.2|40404.5|40399.7|40408.5|40403.7|40383.5|40378.7|53
1744671900000|2025-04-14 23:05:00|40405|40400.2|40415|40410.2|40421.5|40416.7|40404.5|40399.7|27
1744672200000|2025-04-14 23:10:00|40414.5|40409.7|40415.5|40410.7|40423|40418.2|40410.5|40405.7|16
1744672500000|2025-04-14 23:15:00|40416|40411.2|40435|40430.2|40440|40435.2|40410|40405.2|59
1744672800000|2025-04-14 23:20:00|40435.5|40430.7|40442.5|40437.7|40448|40443.2|40435.5|40430.7|11
1744673100000|2025-04-14 23:25:00|40443|40438.2|40438|40433.2|40445|40440.2|40433|40428.2|21
1744673400000|2025-04-14 23:30:00|40438.5|40433.7|40461|40456.2|40461.5|40456.7|40438.5|40433.7|29
1744673700000|2025-04-14 23:35:00|40460.5|40455.7|40431|40426.2|40460.5|40455.7|40429|40424.2|26
1744674000000|2025-04-14 23:40:00|40430.5|40425.7|40399|40394.2|40432|40427.2|40395.5|40390.7|92
1744674300000|2025-04-14 23:45:00|40399.5|40394.7|40415.5|40410.7|40416|40411.2|40390|40385.2|36
1744674600000|2025-04-14 23:50:00|40416|40411.2|40418|40413.2|40418.5|40413.7|40401.5|40396.7|61
1744674900000|2025-04-14 23:55:00|40418.5|40413.7|40430.5|40425.7|40434.5|40429.7|40412.5|40407.7|38
1744675200000|2025-04-15 00:00:00|40430|40425.2|40442|40437.2|40463|40458.2|40429.5|40424.7|103
1744675500000|2025-04-15 00:05:00|40441.5|40436.7|40458|40453.2|40473|40468.2|40435.5|40430.7|176
1744675800000|2025-04-15 00:10:00|40457.5|40452.7|40464|40459.2|40475|40470.2|40455|40450.2|75
1744676100000|2025-04-15 00:15:00|40463.5|40458.7|40455|40450.2|40471.5|40466.7|40451.5|40446.7|120
1744676400000|2025-04-15 00:20:00|40454.5|40449.7|40476.5|40471.7|40481|40476.2|40451.5|40446.7|99
1744676700000|2025-04-15 00:25:00|40481|40476.2|40499|40494.2|40508|40503.2|40475|40470.2|209
1744677000000|2025-04-15 00:30:00|40498.5|40493.7|40490.5|40485.7|40510.5|40505.7|40488.5|40483.7|118
1744677300000|2025-04-15 00:35:00|40490|40485.2|40467|40462.2|40491|40486.2|40466.5|40461.7|128
1744677600000|2025-04-15 00:40:00|40469|40464.2|40463|40458.2|40475|40470.2|40462|40457.2|57
1744677900000|2025-04-15 00:45:00|40462.5|40457.7|40478.5|40473.7|40494|40489.2|40461.5|40456.7|109
1744678200000|2025-04-15 00:50:00|40478|40473.2|40498|40493.2|40498.5|40493.7|40475|40470.2|53
1744678500000|2025-04-15 00:55:00|40498.5|40493.7|40488.5|40483.7|40499.5|40494.7|40485.5|40480.7|48
1744678800000|2025-04-15 01:00:00|40488|40483.2|40491.5|40486.7|40497|40492.2|40482.5|40477.7|122
1744679100000|2025-04-15 01:05:00|40491|40486.2|40493.5|40488.7|40494.5|40489.7|40485.5|40480.7|57
1744679400000|2025-04-15 01:10:00|40493|40488.2|40518|40513.2|40519|40514.2|40493|40488.2|82
1744679700000|2025-04-15 01:15:00|40518.5|40513.7|40517.5|40512.7|40536|40531.2|40511.5|40506.7|140
1744680000000|2025-04-15 01:20:00|40518|40513.2|40508.5|40503.7|40523.5|40518.7|40507.5|40502.7|70
1744680300000|2025-04-15 01:25:00|40508|40503.2|40516.5|40511.7|40521.5|40516.7|40505.5|40500.7|46
1744680600000|2025-04-15 01:30:00|40516|40511.2|40522|40517.2|40525|40520.2|40514.5|40509.7|82
1744680900000|2025-04-15 01:35:00|40522.5|40517.7|40500.5|40495.7|40525|40520.2|40494.5|40489.7|48
1744681200000|2025-04-15 01:40:00|40501|40496.2|40498|40493.2|40503|40498.2|40484|40479.2|79
1744681500000|2025-04-15 01:45:00|40498.5|40493.7|40492|40487.2|40499.5|40494.7|40486|40481.2|66
1744681800000|2025-04-15 01:50:00|40491.5|40486.7|40496.5|40491.7|40497|40492.2|40483.5|40478.7|36
1744682100000|2025-04-15 01:55:00|40496|40491.2|40488|40483.2|40500|40495.2|40481.5|40476.7|64
1744682400000|2025-04-15 02:00:00|40487|40482.2|40488|40483.2|40496|40491.2|40478|40473.2|46
1744682700000|2025-04-15 02:05:00|40488.5|40483.7|40499.5|40494.7|40504.5|40499.7|40487.5|40482.7|106
1744683000000|2025-04-15 02:10:00|40501|40496.2|40518|40513.2|40524.5|40519.7|40500.5|40495.7|69
1744683300000|2025-04-15 02:15:00|40517.5|40512.7|40511|40506.2|40524|40519.2|40509|40504.2|47
1744683600000|2025-04-15 02:20:00|40511.5|40506.7|40478|40473.2|40514|40509.2|40475.5|40470.7|97
1744683900000|2025-04-15 02:25:00|40477.5|40472.7|40472|40467.2|40482.5|40477.7|40469.5|40464.7|74
1744684200000|2025-04-15 02:30:00|40471.5|40466.7|40481|40476.2|40485|40480.2|40470|40465.2|45
1744684500000|2025-04-15 02:35:00|40480.5|40475.7|40478.5|40473.7|40485|40480.2|40472|40467.2|38
1744684800000|2025-04-15 02:40:00|40478|40473.2|40466|40461.2|40484.5|40479.7|40463|40458.2|80
1744685100000|2025-04-15 02:45:00|40466.5|40461.7|40481.5|40476.7|40486|40481.2|40465.5|40460.7|32
1744685400000|2025-04-15 02:50:00|40481|40476.2|40466|40461.2|40481|40476.2|40462.5|40457.7|98
1744685700000|2025-04-15 02:55:00|40466.5|40461.7|40467|40462.2|40476.5|40471.7|40462.5|40457.7|32
1744686000000|2025-04-15 03:00:00|40470|40465.2|40456|40451.2|40479.5|40474.7|40455.5|40450.7|85
1744686300000|2025-04-15 03:05:00|40456.5|40451.7|40469.5|40464.7|40474|40469.2|40455.5|40450.7|41
1744686600000|2025-04-15 03:10:00|40470|40465.2|40465|40460.2|40474|40469.2|40461|40456.2|65
1744686900000|2025-04-15 03:15:00|40465.5|40460.7|40479|40474.2|40491|40486.2|40465|40460.2|127
1744687200000|2025-04-15 03:20:00|40479.5|40474.7|40482|40477.2|40483.5|40478.7|40472.5|40467.7|42
1744687500000|2025-04-15 03:25:00|40481.5|40476.7|40501.5|40496.7|40502.5|40497.7|40480|40475.2|73
1744687800000|2025-04-15 03:30:00|40502|40497.2|40510.5|40505.7|40511|40506.2|40500.5|40495.7|67
1744688100000|2025-04-15 03:35:00|40510|40505.2|40518|40513.2|40519.5|40514.7|40507.5|40502.7|43
1744688400000|2025-04-15 03:40:00|40517.5|40512.7|40520.5|40515.7|40524.5|40519.7|40515.5|40510.7|15
1744688700000|2025-04-15 03:45:00|40519|40514.2|40525.5|40520.7|40526|40521.2|40515.5|40510.7|33
1744689000000|2025-04-15 03:50:00|40525|40520.2|40534|40529.2|40536|40531.2|40522|40517.2|41
1744689300000|2025-04-15 03:55:00|40533.5|40528.7|40521.5|40516.7|40534.5|40529.7|40521|40516.2|41
1744689600000|2025-04-15 04:00:00|40522|40517.2|40522|40517.2|40529.5|40524.7|40521.5|40516.7|30
1744689900000|2025-04-15 04:05:00|40522.5|40517.7|40528|40523.2|40529.5|40524.7|40514|40509.2|48
1744690200000|2025-04-15 04:10:00|40527.5|40522.7|40520.5|40515.7|40529.5|40524.7|40520.5|40515.7|29
1744690500000|2025-04-15 04:15:00|40521|40516.2|40523|40518.2|40525|40520.2|40519.5|40514.7|17
1744690800000|2025-04-15 04:20:00|40523.5|40518.7|40526.5|40521.7|40530.5|40525.7|40522.5|40517.7|22
1744691100000|2025-04-15 04:25:00|40527|40522.2|40516|40511.2|40530.5|40525.7|40515.5|40510.7|25
1744691400000|2025-04-15 04:30:00|40515.5|40510.7|40532|40527.2|40532.5|40527.7|40515|40510.2|44
1744691700000|2025-04-15 04:35:00|40531.5|40526.7|40516|40511.2|40535.5|40530.7|40499.5|40494.7|130
1744692000000|2025-04-15 04:40:00|40515.5|40510.7|40513|40508.2|40515.5|40510.7|40499|40494.2|52
1744692300000|2025-04-15 04:45:00|40513.5|40508.7|40504|40499.2|40522|40517.2|40491.5|40486.7|45
1744692600000|2025-04-15 04:50:00|40504.5|40499.7|40505|40500.2|40508|40503.2|40496.5|40491.7|18
1744692900000|2025-04-15 04:55:00|40504.5|40499.7|40512|40507.2|40514.5|40509.7|40498|40493.2|22
1744693200000|2025-04-15 05:00:00|40511.5|40506.7|40507|40502.2|40524|40519.2|40505.5|40500.7|82
1744693500000|2025-04-15 05:05:00|40507.5|40502.7|40508|40503.2|40511.5|40506.7|40495|40490.2|43
1744693800000|2025-04-15 05:10:00|40507.5|40502.7|40510|40505.2|40513|40508.2|40503|40498.2|33
1744694100000|2025-04-15 05:15:00|40509.5|40504.7|40515|40510.2|40517|40512.2|40502|40497.2|35
1744694400000|2025-04-15 05:20:00|40515.5|40510.7|40519.5|40514.7|40520|40515.2|40512.5|40507.7|24
1744694700000|2025-04-15 05:25:00|40520|40515.2|40491|40486.2|40521|40516.2|40483|40478.2|79
1744695000000|2025-04-15 05:30:00|40491.5|40486.7|40490|40485.2|40498.5|40493.7|40469|40464.2|240
1744695300000|2025-04-15 05:35:00|40490.5|40485.7|40504|40499.2|40509.5|40504.7|40485.5|40480.7|60
1744695600000|2025-04-15 05:40:00|40503.5|40498.7|40489.5|40484.7|40503.5|40498.7|40476|40471.2|70
1744695900000|2025-04-15 05:45:00|40489|40484.2|40484|40479.2|40501.5|40496.7|40480.5|40475.7|103
1744696200000|2025-04-15 05:50:00|40484.5|40479.7|40488|40483.2|40493.5|40488.7|40482|40477.2|54
1744696500000|2025-04-15 05:55:00|40487|40482.2|40490|40485.2|40496.5|40491.7|40482|40477.2|75
1744696800000|2025-04-15 06:00:00|40489.4|40485.8|40463.4|40459.8|40489.4|40485.8|40460.9|40457.3|195
1744697100000|2025-04-15 06:05:00|40463.9|40460.3|40488.4|40484.8|40493.9|40490.3|40462.4|40458.8|85
1744697400000|2025-04-15 06:10:00|40487.9|40484.3|40503.4|40499.8|40509.9|40506.3|40487.4|40483.8|84
1744697700000|2025-04-15 06:15:00|40503.9|40500.3|40513.9|40510.3|40521.9|40518.3|40501.9|40498.3|95
1744698000000|2025-04-15 06:20:00|40513.4|40509.8|40511.4|40507.8|40521.4|40517.8|40490.9|40487.3|79
1744698300000|2025-04-15 06:25:00|40510.9|40507.3|40513.4|40509.8|40526.4|40522.8|40506.4|40502.8|115
1744698600000|2025-04-15 06:30:00|40513.9|40510.3|40527.9|40524.3|40528.4|40524.8|40505.4|40501.8|82
1744698900000|2025-04-15 06:35:00|40527.4|40523.8|40537.9|40534.3|40538.9|40535.3|40517.9|40514.3|47
1744699200000|2025-04-15 06:40:00|40538.4|40534.8|40537.9|40534.3|40547.9|40544.3|40534.9|40531.3|126
1744699500000|2025-04-15 06:45:00|40537.4|40533.8|40536.4|40532.8|40542.4|40538.8|40532.4|40528.8|62
1744699800000|2025-04-15 06:50:00|40536.9|40533.3|40523.4|40519.8|40539.4|40535.8|40521.9|40518.3|81
1744700100000|2025-04-15 06:55:00|40522.9|40519.3|40518.9|40515.3|40529.4|40525.8|40515.9|40512.3|186
1744700400000|2025-04-15 07:00:00|40520.9|40517.3|40605.4|40601.8|40611.9|40608.3|40515.9|40512.3|469
1744700700000|2025-04-15 07:05:00|40605.9|40602.3|40583.9|40580.3|40633.4|40629.8|40583.4|40579.8|425
1744701000000|2025-04-15 07:10:00|40583.4|40579.8|40589.4|40585.8|40604.9|40601.3|40575.4|40571.8|175
1744701300000|2025-04-15 07:15:00|40588.9|40585.3|40641.4|40637.8|40643.4|40639.8|40585.4|40581.8|310
1744701600000|2025-04-15 07:20:00|40640.9|40637.3|40607.4|40603.8|40659.4|40655.8|40600.4|40596.8|276
1744701900000|2025-04-15 07:25:00|40606.9|40603.3|40616.4|40612.8|40625.4|40621.8|40604.4|40600.8|131
1744702200000|2025-04-15 07:30:00|40616.9|40613.3|40638.9|40635.3|40653.4|40649.8|40607.9|40604.3|118
1744702500000|2025-04-15 07:35:00|40638.4|40634.8|40665.4|40661.8|40670.4|40666.8|40632.9|40629.3|261
1744702800000|2025-04-15 07:40:00|40664.9|40661.3|40671.9|40668.3|40677.9|40674.3|40651.4|40647.8|115
1744703100000|2025-04-15 07:45:00|40671.4|40667.8|40648.4|40644.8|40673.9|40670.3|40643.4|40639.8|162
1744703400000|2025-04-15 07:50:00|40648.9|40645.3|40632.4|40628.8|40656.4|40652.8|40627.4|40623.8|119
1744703700000|2025-04-15 07:55:00|40631.9|40628.3|40658.4|40654.8|40661.4|40657.8|40628.4|40624.8|76
1744704000000|2025-04-15 08:00:00|40653.4|40649.8|40554.9|40551.3|40671.4|40667.8|40532.9|40529.3|2866
1744704300000|2025-04-15 08:05:00|40555.4|40551.8|40575.4|40571.8|40608.9|40605.3|40546.9|40543.3|383
1744704600000|2025-04-15 08:10:00|40573.4|40569.8|40624.9|40621.3|40635.4|40631.8|40569.9|40566.3|298
1744704900000|2025-04-15 08:15:00|40625.4|40621.8|40598.4|40594.8|40635.4|40631.8|40593.9|40590.3|235
1744705200000|2025-04-15 08:20:00|40597.9|40594.3|40600.4|40596.8|40639.4|40635.8|40588.4|40584.8|197
1744705500000|2025-04-15 08:25:00|40600.9|40597.3|40582.4|40578.8|40611.9|40608.3|40574.9|40571.3|162
1744705800000|2025-04-15 08:30:00|40581.9|40578.3|40552.4|40548.8|40613.9|40610.3|40547.4|40543.8|301
1744706100000|2025-04-15 08:35:00|40552.9|40549.3|40581.9|40578.3|40582.9|40579.3|40527.9|40524.3|397
1744706400000|2025-04-15 08:40:00|40582.4|40578.8|40582.4|40578.8|40596.4|40592.8|40557.4|40553.8|449
1744706700000|2025-04-15 08:45:00|40582.9|40579.3|40567.4|40563.8|40584.4|40580.8|40559.4|40555.8|143
1744707000000|2025-04-15 08:50:00|40567.9|40564.3|40558.4|40554.8|40589.9|40586.3|40552.4|40548.8|178
1744707300000|2025-04-15 08:55:00|40558.9|40555.3|40587.4|40583.8|40592.4|40588.8|40557.4|40553.8|405
1744707600000|2025-04-15 09:00:00|40587.9|40584.3|40575.4|40571.8|40588.4|40584.8|40556.4|40552.8|186
1744707900000|2025-04-15 09:05:00|40575.9|40572.3|40566.4|40562.8|40586.4|40582.8|40555.9|40552.3|131
1744708200000|2025-04-15 09:10:00|40565.4|40561.8|40538.4|40534.8|40569.4|40565.8|40536.4|40532.8|152
1744708500000|2025-04-15 09:15:00|40538.9|40535.3|40547.4|40543.8|40571.4|40567.8|40525.4|40521.8|213
1744708800000|2025-04-15 09:20:00|40547.9|40544.3|40595.4|40591.8|40599.4|40595.8|40545.4|40541.8|267
1744709100000|2025-04-15 09:25:00|40595.9|40592.3|40617.4|40613.8|40622.9|40619.3|40590.9|40587.3|307
1744709400000|2025-04-15 09:30:00|40616.9|40613.3|40611.4|40607.8|40626.9|40623.3|40604.4|40600.8|150
1744709700000|2025-04-15 09:35:00|40610.9|40607.3|40549.4|40545.8|40611.4|40607.8|40547.9|40544.3|239
1744710000000|2025-04-15 09:40:00|40548.9|40545.3|40508.9|40505.3|40550.4|40546.8|40506.9|40503.3|300
1744710300000|2025-04-15 09:45:00|40510.9|40507.3|40520.4|40516.8|40529.4|40525.8|40503.9|40500.3|110
1744710600000|2025-04-15 09:50:00|40519.9|40516.3|40512.4|40508.8|40528.4|40524.8|40502.9|40499.3|152
1744710900000|2025-04-15 09:55:00|40511.9|40508.3|40535.4|40531.8|40537.9|40534.3|40511.9|40508.3|185
1744711200000|2025-04-15 10:00:00|40535.9|40532.3|40557.4|40553.8|40571.4|40567.8|40512.4|40508.8|348
1744711500000|2025-04-15 10:05:00|40557.9|40554.3|40577.4|40573.8|40582.9|40579.3|40543.4|40539.8|147
1744711800000|2025-04-15 10:10:00|40576.9|40573.3|40587.4|40583.8|40593.9|40590.3|40568.4|40564.8|154
1744712100000|2025-04-15 10:15:00|40586.9|40583.3|40576.4|40572.8|40587.4|40583.8|40566.9|40563.3|115
1744712400000|2025-04-15 10:20:00|40586.4|40582.8|40596.9|40593.3|40609.9|40606.3|40583.9|40580.3|414
1744712700000|2025-04-15 10:25:00|40597.4|40593.8|40587.9|40584.3|40599.9|40596.3|40585.9|40582.3|143
1744713000000|2025-04-15 10:30:00|40589.4|40585.8|40579.4|40575.8|40601.4|40597.8|40573.4|40569.8|187
1744713300000|2025-04-15 10:35:00|40578.9|40575.3|40571.4|40567.8|40589.4|40585.8|40568.4|40564.8|82
1744713600000|2025-04-15 10:40:00|40571.9|40568.3|40532.9|40529.3|40578.4|40574.8|40531.9|40528.3|206
1744713900000|2025-04-15 10:45:00|40533.4|40529.8|40524.4|40520.8|40543.9|40540.3|40489.4|40485.8|705
1744714200000|2025-04-15 10:50:00|40524.9|40521.3|40548.9|40545.3|40556.9|40553.3|40516.9|40513.3|192
1744714500000|2025-04-15 10:55:00|40549.4|40545.8|40566.4|40562.8|40567.4|40563.8|40541.9|40538.3|170
1744714800000|2025-04-15 11:00:00|40565.4|40561.8|40572.4|40568.8|40585.4|40581.8|40549.4|40545.8|274
1744715100000|2025-04-15 11:05:00|40571.9|40568.3|40568.4|40564.8|40576.4|40572.8|40541.9|40538.3|209
1744715400000|2025-04-15 11:10:00|40567.9|40564.3|40536.4|40532.8|40567.9|40564.3|40535.9|40532.3|121
1744715700000|2025-04-15 11:15:00|40536.9|40533.3|40548.4|40544.8|40555.4|40551.8|40536.9|40533.3|109
1744716000000|2025-04-15 11:20:00|40547.9|40544.3|40556.4|40552.8|40558.9|40555.3|40541.4|40537.8|151
1744716300000|2025-04-15 11:25:00|40555.9|40552.3|40570.4|40566.8|40586.9|40583.3|40551.4|40547.8|201
1744716600000|2025-04-15 11:30:00|40570.9|40567.3|40560.9|40557.3|40599.9|40596.3|40558.9|40555.3|211
1744716900000|2025-04-15 11:35:00|40560.4|40556.8|40523.4|40519.8|40560.4|40556.8|40516.4|40512.8|426
1744717200000|2025-04-15 11:40:00|40523.9|40520.3|40481.4|40477.8|40535.9|40532.3|40479.9|40476.3|358
1744717500000|2025-04-15 11:45:00|40481.9|40478.3|40414.9|40411.3|40486.4|40482.8|40412.9|40409.3|578
1744717800000|2025-04-15 11:50:00|40415.4|40411.8|40436.4|40432.8|40437.4|40433.8|40376.4|40372.8|631
1744718100000|2025-04-15 11:55:00|40436.9|40433.3|40411.9|40408.3|40452.9|40449.3|40400.4|40396.8|450
1744718400000|2025-04-15 12:00:00|40412.9|40409.3|40422.9|40419.3|40440.4|40436.8|40396.9|40393.3|562
1744718700000|2025-04-15 12:05:00|40422.4|40418.8|40439.9|40436.3|40450.9|40447.3|40404.4|40400.8|524
1744719000000|2025-04-15 12:10:00|40440.4|40436.8|40412.9|40409.3|40446.4|40442.8|40412.4|40408.8|365
1744719300000|2025-04-15 12:15:00|40413.4|40409.8|40377.9|40374.3|40413.9|40410.3|40373.9|40370.3|505
1744719600000|2025-04-15 12:20:00|40378.4|40374.8|40367.9|40364.3|40384.4|40380.8|40333.9|40330.3|762
1744719900000|2025-04-15 12:25:00|40367.4|40363.8|40371.9|40368.3|40381.9|40378.3|40336.4|40332.8|324
1744720200000|2025-04-15 12:30:00|40376.4|40372.8|40381.9|40378.3|40395.9|40392.3|40366.4|40362.8|242
1744720500000|2025-04-15 12:35:00|40382.4|40378.8|40408.9|40405.3|40418.4|40414.8|40373.4|40369.8|363
1744720800000|2025-04-15 12:40:00|40409.4|40405.8|40448.4|40444.8|40451.9|40448.3|40404.4|40400.8|522
1744721100000|2025-04-15 12:45:00|40447.9|40444.3|40415.9|40412.3|40448.9|40445.3|40405.4|40401.8|382
1744721400000|2025-04-15 12:50:00|40416.4|40412.8|40434.9|40431.3|40440.4|40436.8|40402.9|40399.3|286
1744721700000|2025-04-15 12:55:00|40435.4|40431.8|40447.4|40443.8|40458.9|40455.3|40429.9|40426.3|246
1744722000000|2025-04-15 13:00:00|40449.4|40445.8|40473.9|40470.3|40482.9|40479.3|40449.4|40445.8|411
1744722300000|2025-04-15 13:05:00|40472.9|40469.3|40476.9|40473.3|40492.4|40488.8|40463.4|40459.8|248
1744722600000|2025-04-15 13:10:00|40477.4|40473.8|40494.4|40490.8|40517.4|40513.8|40477.4|40473.8|344
1744722900000|2025-04-15 13:15:00|40494.9|40491.3|40498.4|40494.8|40510.9|40507.3|40490.9|40487.3|262
1744723200000|2025-04-15 13:20:00|40498.9|40495.3|40494.4|40490.8|40511.9|40508.3|40489.4|40485.8|300
1744723500000|2025-04-15 13:25:00|40493.9|40490.3|40576.9|40573.3|40576.9|40573.3|40479.9|40476.3|1215
1744723800000|2025-04-15 13:30:00|40576.3|40573.9|40583.3|40580.9|40622.3|40619.9|40467.8|40465.4|4557
1744724100000|2025-04-15 13:35:00|40584.3|40581.9|40670.3|40667.9|40677.3|40674.9|40547.3|40544.9|2921
1744724400000|2025-04-15 13:40:00|40669.3|40666.9|40701.8|40699.4|40735.8|40733.4|40661.8|40659.4|1976
1744724700000|2025-04-15 13:45:00|40702.3|40699.9|40719.3|40716.9|40736.3|40733.9|40668.8|40666.4|1351
1744725000000|2025-04-15 13:50:00|40719.8|40717.4|40727.8|40725.4|40770.3|40767.9|40707.3|40704.9|1598
1744725300000|2025-04-15 13:55:00|40728.3|40725.9|40675.3|40672.9|40748.3|40745.9|40668.3|40665.9|2220
1744725600000|2025-04-15 14:00:00|40675.8|40673.4|40702.3|40699.9|40731.3|40728.9|40655.3|40652.9|2235
1744725900000|2025-04-15 14:05:00|40702.8|40700.4|40708.8|40706.4|40740.3|40737.9|40690.3|40687.9|1529
1744726200000|2025-04-15 14:10:00|40708.3|40705.9|40693.8|40691.4|40805.3|40802.9|40677.3|40674.9|2146
1744726500000|2025-04-15 14:15:00|40693.3|40690.9|40570.8|40568.4|40753.3|40750.9|40554.8|40552.4|4024
1744726800000|2025-04-15 14:20:00|40571.3|40568.9|40564.8|40562.4|40659.8|40657.4|40490.3|40487.9|2820
1744727100000|2025-04-15 14:25:00|40565.3|40562.9|40570.3|40567.9|40607.3|40604.9|40530.3|40527.9|2573
1744727400000|2025-04-15 14:30:00|40569.8|40567.4|40639.3|40636.9|40646.3|40643.9|40558.3|40555.9|1920
1744727700000|2025-04-15 14:35:00|40639.8|40637.4|40573.3|40570.9|40645.3|40642.9|40560.3|40557.9|1798
1744728000000|2025-04-15 14:40:00|40574.3|40571.9|40684.8|40682.4|40694.3|40691.9|40543.3|40540.9|1682
1744728300000|2025-04-15 14:45:00|40684.3|40681.9|40614.3|40611.9|40703.3|40700.9|40504.8|40502.4|2600
1744728600000|2025-04-15 14:50:00|40613.8|40611.4|40655.8|40653.4|40657.8|40655.4|40562.3|40559.9|1267
1744728900000|2025-04-15 14:55:00|40655.3|40652.9|40622.3|40619.9|40690.8|40688.4|40619.3|40616.9|1354
1744729200000|2025-04-15 15:00:00|40622.8|40620.4|40683.8|40681.4|40692.3|40689.9|40612.8|40610.4|1343
1744729500000|2025-04-15 15:05:00|40683.3|40680.9|40634.3|40631.9|40696.3|40693.9|40604.8|40602.4|1057
1744729800000|2025-04-15 15:10:00|40633.8|40631.4|40669.3|40666.9|40677.3|40674.9|40598.8|40596.4|1411
1744730100000|2025-04-15 15:15:00|40668.8|40666.4|40662.3|40659.9|40692.8|40690.4|40650.3|40647.9|1086
1744730400000|2025-04-15 15:20:00|40662.8|40660.4|40678.3|40675.9|40699.8|40697.4|40653.8|40651.4|1128
1744730700000|2025-04-15 15:25:00|40678.8|40676.4|40575.3|40572.9|40679.3|40676.9|40569.3|40566.9|1351
1744731000000|2025-04-15 15:30:00|40575.8|40573.4|40620.3|40617.9|40680.3|40677.9|40566.8|40564.4|1222
1744731300000|2025-04-15 15:35:00|40619.8|40617.4|40595.3|40592.9|40645.3|40642.9|40557.8|40555.4|988
1744731600000|2025-04-15 15:40:00|40593.8|40591.4|40597.8|40595.4|40606.3|40603.9|40569.8|40567.4|857
1744731900000|2025-04-15 15:45:00|40596.8|40594.4|40563.8|40561.4|40630.3|40627.9|40544.3|40541.9|1493
1744732200000|2025-04-15 15:50:00|40564.3|40561.9|40627.8|40625.4|40651.3|40648.9|40531.3|40528.9|1914
1744732500000|2025-04-15 15:55:00|40628.3|40625.9|40639.8|40637.4|40642.3|40639.9|40580.8|40578.4|1063
1744732800000|2025-04-15 16:00:00|40640.3|40637.9|40661.8|40659.4|40682.3|40679.9|40632.8|40630.4|781
1744733100000|2025-04-15 16:05:00|40661.3|40658.9|40608.3|40605.9|40671.3|40668.9|40586.3|40583.9|745
1744733400000|2025-04-15 16:10:00|40607.8|40605.4|40611.8|40609.4|40633.3|40630.9|40584.3|40581.9|643
1744733700000|2025-04-15 16:15:00|40612.3|40609.9|40603.8|40601.4|40636.8|40634.4|40578.3|40575.9|715
1744734000000|2025-04-15 16:20:00|40604.3|40601.9|40673.3|40670.9|40673.3|40670.9|40590.3|40587.9|1071
1744734300000|2025-04-15 16:25:00|40672.8|40670.4|40632.8|40630.4|40693.3|40690.9|40623.8|40621.4|660
1744734600000|2025-04-15 16:30:00|40632.3|40629.9|40614.8|40612.4|40669.8|40667.4|40604.3|40601.9|795
1744734900000|2025-04-15 16:35:00|40615.3|40612.9|40581.8|40579.4|40634.3|40631.9|40580.3|40577.9|833
1744735200000|2025-04-15 16:40:00|40582.3|40579.9|40602.3|40599.9|40611.3|40608.9|40551.8|40549.4|772
1744735500000|2025-04-15 16:45:00|40602.8|40600.4|40616.3|40613.9|40640.3|40637.9|40601.8|40599.4|989
1744735800000|2025-04-15 16:50:00|40616.8|40614.4|40555.3|40552.9|40623.3|40620.9|40547.3|40544.9|741
1744736100000|2025-04-15 16:55:00|40555.8|40553.4|40524.8|40522.4|40555.8|40553.4|40491.3|40488.9|1131
1744736400000|2025-04-15 17:00:00|40524.3|40521.9|40568.8|40566.4|40571.8|40569.4|40489.3|40486.9|928
1744736700000|2025-04-15 17:05:00|40568.3|40565.9|40543.8|40541.4|40587.3|40584.9|40540.3|40537.9|696
1744737000000|2025-04-15 17:10:00|40544.3|40541.9|40549.3|40546.9|40565.3|40562.9|40523.3|40520.9|633
1744737300000|2025-04-15 17:15:00|40549.8|40547.4|40507.8|40505.4|40555.8|40553.4|40479.3|40476.9|903
1744737600000|2025-04-15 17:20:00|40507.3|40504.9|40462.8|40460.4|40520.3|40517.9|40433.8|40431.4|1288
1744737900000|2025-04-15 17:25:00|40463.3|40460.9|40447.3|40444.9|40478.3|40475.9|40421.3|40418.9|1095
1744738200000|2025-04-15 17:30:00|40446.8|40444.4|40456.3|40453.9|40505.3|40502.9|40443.3|40440.9|995
1744738500000|2025-04-15 17:35:00|40456.8|40454.4|40501.3|40498.9|40505.3|40502.9|40428.3|40425.9|701
1744738800000|2025-04-15 17:40:00|40501.8|40499.4|40510.3|40507.9|40535.3|40532.9|40497.3|40494.9|1230
1744739100000|2025-04-15 17:45:00|40512.3|40509.9|40511.8|40509.4|40521.8|40519.4|40483.3|40480.9|683
1744739400000|2025-04-15 17:50:00|40513.3|40510.9|40412.8|40410.4|40518.3|40515.9|40411.3|40408.9|988
1744739700000|2025-04-15 17:55:00|40412.3|40409.9|40466.3|40463.9|40489.8|40487.4|40405.3|40402.9|827
1744740000000|2025-04-15 18:00:00|40465.8|40463.4|40448.8|40446.4|40501.3|40498.9|40421.8|40419.4|953
1744740300000|2025-04-15 18:05:00|40449.3|40446.9|40440.3|40437.9|40455.3|40452.9|40404.3|40401.9|943
1744740600000|2025-04-15 18:10:00|40440.8|40438.4|40406.3|40403.9|40453.3|40450.9|40391.3|40388.9|954
1744740900000|2025-04-15 18:15:00|40405.8|40403.4|40385.8|40383.4|40414.3|40411.9|40369.3|40366.9|1156
1744741200000|2025-04-15 18:20:00|40386.3|40383.9|40398.3|40395.9|40416.8|40414.4|40368.8|40366.4|829
1744741500000|2025-04-15 18:25:00|40397.3|40394.9|40402.3|40399.9|40451.3|40448.9|40384.8|40382.4|949
1744741800000|2025-04-15 18:30:00|40401.8|40399.4|40458.3|40455.9|40458.3|40455.9|40398.3|40395.9|832
1744742100000|2025-04-15 18:35:00|40458.8|40456.4|40442.3|40439.9|40472.3|40469.9|40421.3|40418.9|631
1744742400000|2025-04-15 18:40:00|40441.3|40438.9|40479.8|40477.4|40482.8|40480.4|40425.3|40422.9|520
1744742700000|2025-04-15 18:45:00|40480.3|40477.9|40455.8|40453.4|40514.8|40512.4|40446.3|40443.9|751
1744743000000|2025-04-15 18:50:00|40456.3|40453.9|40457.8|40455.4|40466.8|40464.4|40427.3|40424.9|578
1744743300000|2025-04-15 18:55:00|40458.3|40455.9|40465.8|40463.4|40490.3|40487.9|40453.8|40451.4|565
1744743600000|2025-04-15 19:00:00|40465.3|40462.9|40449.3|40446.9|40473.3|40470.9|40424.8|40422.4|621
1744743900000|2025-04-15 19:05:00|40448.8|40446.4|40423.3|40420.9|40454.8|40452.4|40408.3|40405.9|498
1744744200000|2025-04-15 19:10:00|40424.3|40421.9|40468.3|40465.9|40481.3|40478.9|40409.8|40407.4|597
1744744500000|2025-04-15 19:15:00|40467.8|40465.4|40483.3|40480.9|40496.3|40493.9|40456.8|40454.4|552
1744744800000|2025-04-15 19:20:00|40482.8|40480.4|40439.3|40436.9|40492.3|40489.9|40427.3|40424.9|595
1744745100000|2025-04-15 19:25:00|40438.8|40436.4|40433.8|40431.4|40440.3|40437.9|40384.3|40381.9|768
1744745400000|2025-04-15 19:30:00|40434.3|40431.9|40433.3|40430.9|40454.3|40451.9|40412.3|40409.9|521
1744745700000|2025-04-15 19:35:00|40433.8|40431.4|40408.3|40405.9|40457.8|40455.4|40403.3|40400.9|729
1744746000000|2025-04-15 19:40:00|40409.3|40406.9|40419.8|40417.4|40435.8|40433.4|40396.3|40393.9|706
1744746300000|2025-04-15 19:45:00|40419.3|40416.9|40397.3|40394.9|40427.3|40424.9|40351.8|40349.4|958
1744746600000|2025-04-15 19:50:00|40397.8|40395.4|40423.3|40420.9|40454.8|40452.4|40382.8|40380.4|1470
1744746900000|2025-04-15 19:55:00|40423.8|40421.4|40374.3|40371.9|40423.8|40421.4|40351.3|40348.9|3385
1744747200000|2025-04-15 20:00:00|40375.5|40370.7|40384.5|40379.7|40389.5|40384.7|40349.5|40344.7|1080
1744747500000|2025-04-15 20:05:00|40379.5|40374.7|40394.5|40389.7|40400.5|40395.7|40379.5|40374.7|229
1744747800000|2025-04-15 20:10:00|40393.5|40388.7|40364.5|40359.7|40393.5|40388.7|40364.5|40359.7|301
1744748100000|2025-04-15 20:15:00|40368.5|40363.7|40371.5|40366.7|40377.5|40372.7|40354.5|40349.7|122
1744748400000|2025-04-15 20:20:00|40372.5|40367.7|40364.5|40359.7|40372.5|40367.7|40363.5|40358.7|56
1744748700000|2025-04-15 20:25:00|40365.5|40360.7|40332.5|40327.7|40365.5|40360.7|40325.5|40320.7|202
1744749000000|2025-04-15 20:30:00|40334.5|40329.7|40351.5|40346.7|40352.5|40347.7|40333.5|40328.7|81
1744749300000|2025-04-15 20:35:00|40350.5|40345.7|40327.5|40322.7|40351.5|40346.7|40323.5|40318.7|142
1744749600000|2025-04-15 20:40:00|40328.5|40323.7|40350.5|40345.7|40352.5|40347.7|40323.5|40318.7|101
1744749900000|2025-04-15 20:45:00|40349.5|40344.7|40341.5|40336.7|40349.5|40344.7|40329.5|40324.7|96
1744750200000|2025-04-15 20:50:00|40340.5|40335.7|40332.5|40327.7|40344.5|40339.7|40328.5|40323.7|65
1744750500000|2025-04-15 20:55:00|40331.5|40326.7|40348.7|40338.9|40352.6|40342.8|40331.5|40326.7|89
1744750800000|2025-04-15 21:00:00|40349|40339.2|40358.4|40348.6|40360.5|40350.7|40348.7|40338.9|0
1744751100000|2025-04-15 21:05:00|40358.6|40348.8|40376.6|40366.8|40377.4|40367.6|40358.4|40348.6|0
1744751400000|2025-04-15 21:10:00|40368|40358.2|40389.7|40379.9|40395|40385.2|40368|40358.2|0
1744751700000|2025-04-15 21:15:00|40390.8|40381|40389|40379.2|40391.7|40381.9|40376.1|40366.3|0
1744752000000|2025-04-15 21:20:00|40383.9|40374.1|40382.6|40372.8|40385.1|40375.3|40376.4|40366.6|0
1744752300000|2025-04-15 21:25:00|40382|40372.2|40366.5|40356.7|40382|40372.2|40358.1|40348.3|0
1744752600000|2025-04-15 21:30:00|40366.2|40356.4|40311.1|40301.3|40366.2|40356.4|40310.5|40300.7|0
1744752900000|2025-04-15 21:35:00|40316.7|40306.9|40276.2|40266.4|40316.7|40306.9|40269.2|40259.4|0
1744753200000|2025-04-15 21:40:00|40275.7|40265.9|40248.9|40239.1|40277.1|40267.3|40248.1|40238.3|0
1744753500000|2025-04-15 21:45:00|40248.8|40239|40246.7|40236.9|40262.6|40252.8|40242.6|40232.8|0
1744753800000|2025-04-15 21:50:00|40250.8|40241|40203|40193.2|40250.8|40241|40203|40193.2|0
1744754100000|2025-04-15 21:55:00|40212.4|40202.6|40192|40182.2|40218.5|40208.7|40181.9|40172.1|0
1744754400000|2025-04-15 22:00:00|40318.6|40313.8|40223.1|40218.3|40318.6|40313.8|40146.6|40141.8|1046
1744754700000|2025-04-15 22:05:00|40222.1|40217.3|40227.1|40222.3|40255.1|40250.3|40199.6|40194.8|320
1744755000000|2025-04-15 22:10:00|40226.6|40221.8|40212.6|40207.8|40238.6|40233.8|40184.6|40179.8|224
1744755300000|2025-04-15 22:15:00|40213.6|40208.8|40230.6|40225.8|40241.6|40236.8|40184.1|40179.3|125
1744755600000|2025-04-15 22:20:00|40229.6|40224.8|40221.1|40216.3|40242.6|40237.8|40216.6|40211.8|234
1744755900000|2025-04-15 22:25:00|40221.6|40216.8|40247.6|40242.8|40259.1|40254.3|40219.1|40214.3|74
1744756200000|2025-04-15 22:30:00|40247.1|40242.3|40243.6|40238.8|40252.1|40247.3|40239.6|40234.8|58
1744756500000|2025-04-15 22:35:00|40244.1|40239.3|40226.6|40221.8|40249.1|40244.3|40213.1|40208.3|77
1744756800000|2025-04-15 22:40:00|40227.1|40222.3|40228.1|40223.3|40239.6|40234.8|40222.1|40217.3|62
1744757100000|2025-04-15 22:45:00|40229.1|40224.3|40228.6|40223.8|40236.1|40231.3|40220.6|40215.8|57
1744757400000|2025-04-15 22:50:00|40229.1|40224.3|40225.6|40220.8|40229.1|40224.3|40210.1|40205.3|40
1744757700000|2025-04-15 22:55:00|40226.1|40221.3|40240.1|40235.3|40243.1|40238.3|40226.1|40221.3|45
1744758000000|2025-04-15 23:00:00|40240.6|40235.8|40222.6|40217.8|40247.6|40242.8|40222.1|40217.3|50
1744758300000|2025-04-15 23:05:00|40222.1|40217.3|40205.6|40200.8|40223.6|40218.8|40195.6|40190.8|116
1744758600000|2025-04-15 23:10:00|40205.1|40200.3|40211.1|40206.3|40211.1|40206.3|40190.1|40185.3|41
1744758900000|2025-04-15 23:15:00|40209.6|40204.8|40209.6|40204.8|40220.1|40215.3|40206.6|40201.8|57
1744759200000|2025-04-15 23:20:00|40210.1|40205.3|40209.6|40204.8|40215.6|40210.8|40200.6|40195.8|32
1744759500000|2025-04-15 23:25:00|40208.1|40203.3|40220.6|40215.8|40223.1|40218.3|40199.1|40194.3|57
1744759800000|2025-04-15 23:30:00|40221.1|40216.3|40208.6|40203.8|40233.6|40228.8|40208.6|40203.8|41
1744760100000|2025-04-15 23:35:00|40207.1|40202.3|40205.6|40200.8|40218.6|40213.8|40183.6|40178.8|91
1744760400000|2025-04-15 23:40:00|40206.1|40201.3|40227.6|40222.8|40230.1|40225.3|40206.1|40201.3|75
1744760700000|2025-04-15 23:45:00|40228.1|40223.3|40220.6|40215.8|40228.1|40223.3|40207.6|40202.8|108
1744761000000|2025-04-15 23:50:00|40221.1|40216.3|40220.6|40215.8|40224.1|40219.3|40204.1|40199.3|43
1744761300000|2025-04-15 23:55:00|40220.1|40215.3|40229.6|40224.8|40238.1|40233.3|40211.1|40206.3|90
1744761600000|2025-04-16 00:00:00|40228.1|40223.3|40235.6|40230.8|40245.1|40240.3|40208.1|40203.3|217
1744761900000|2025-04-16 00:05:00|40236.1|40231.3|40216.1|40211.3|40239.6|40234.8|40183.6|40178.8|230
1744762200000|2025-04-16 00:10:00|40215.6|40210.8|40185.6|40180.8|40222.6|40217.8|40183.1|40178.3|156
1744762500000|2025-04-16 00:15:00|40186.1|40181.3|40194.6|40189.8|40203.6|40198.8|40182.6|40177.8|253
1744762800000|2025-04-16 00:20:00|40195.1|40190.3|40202.6|40197.8|40204.6|40199.8|40187.1|40182.3|101
1744763100000|2025-04-16 00:25:00|40203.1|40198.3|40199.1|40194.3|40203.6|40198.8|40183.6|40178.8|170
1744763400000|2025-04-16 00:30:00|40199.6|40194.8|40161.6|40156.8|40199.6|40194.8|40133.6|40128.8|474
1744763700000|2025-04-16 00:35:00|40161.1|40156.3|40185.6|40180.8|40188.1|40183.3|40158.6|40153.8|142
1744764000000|2025-04-16 00:40:00|40185.1|40180.3|40180.6|40175.8|40194.6|40189.8|40172.1|40167.3|214
1744764300000|2025-04-16 00:45:00|40181.1|40176.3|40193.1|40188.3|40202.6|40197.8|40180.1|40175.3|118
1744764600000|2025-04-16 00:50:00|40192.6|40187.8|40210.6|40205.8|40225.6|40220.8|40192.6|40187.8|182
1744764900000|2025-04-16 00:55:00|40209.6|40204.8|40209.6|40204.8|40230.1|40225.3|40192.1|40187.3|190
1744765200000|2025-04-16 01:00:00|40209.1|40204.3|40223.6|40218.8|40227.6|40222.8|40209.1|40204.3|133
1744765500000|2025-04-16 01:05:00|40223.1|40218.3|40235.6|40230.8|40237.6|40232.8|40221.1|40216.3|147
1744765800000|2025-04-16 01:10:00|40235.1|40230.3|40242.1|40237.3|40249.1|40244.3|40231.6|40226.8|108
1744766100000|2025-04-16 01:15:00|40242.6|40237.8|40261.1|40256.3|40265.6|40260.8|40242.6|40237.8|523
1744766400000|2025-04-16 01:20:00|40260.6|40255.8|40264.6|40259.8|40269.6|40264.8|40259.1|40254.3|110
1744766700000|2025-04-16 01:25:00|40265.1|40260.3|40267.1|40262.3|40270.6|40265.8|40262.6|40257.8|84
1744767000000|2025-04-16 01:30:00|40267.6|40262.8|40272.6|40267.8|40278.1|40273.3|40262.1|40257.3|118
1744767300000|2025-04-16 01:35:00|40273.1|40268.3|40279.6|40274.8|40291.6|40286.8|40271.6|40266.8|93
1744767600000|2025-04-16 01:40:00|40279.1|40274.3|40267.6|40262.8|40280.6|40275.8|40260.6|40255.8|137
1744767900000|2025-04-16 01:45:00|40267.1|40262.3|40261.6|40256.8|40268.1|40263.3|40261.6|40256.8|47
1744768200000|2025-04-16 01:50:00|40261.1|40256.3|40259.1|40254.3|40269.1|40264.3|40253.6|40248.8|94
1744768500000|2025-04-16 01:55:00|40258.6|40253.8|40260.6|40255.8|40262.6|40257.8|40254.1|40249.3|49
1744768800000|2025-04-16 02:00:00|40265.6|40260.8|40273.1|40268.3|40285.1|40280.3|40256.6|40251.8|226
1744769100000|2025-04-16 02:05:00|40273.6|40268.8|40274.7|40269.9|40277.1|40272.3|40265.6|40260.8|61
1744769400000|2025-04-16 02:10:00|40274.2|40269.4|40273.7|40268.9|40278.7|40273.9|40263.2|40258.4|73
1744769700000|2025-04-16 02:15:00|40273.2|40268.4|40250.7|40245.9|40273.7|40268.9|40246.7|40241.9|162
1744770000000|2025-04-16 02:20:00|40251.7|40246.9|40255.7|40250.9|40259.2|40254.4|40244.7|40239.9|93
1744770300000|2025-04-16 02:25:00|40255.2|40250.4|40263.2|40258.4|40279.7|40274.9|40254.2|40249.4|118
1744770600000|2025-04-16 02:30:00|40262.7|40257.9|40257.7|40252.9|40262.7|40257.9|40253.7|40248.9|36
1744770900000|2025-04-16 02:35:00|40257.2|40252.4|40248.2|40243.4|40266.7|40261.9|40245.7|40240.9|111
1744771200000|2025-04-16 02:40:00|40247.7|40242.9|40250.2|40245.4|40259.2|40254.4|40243.7|40238.9|77
1744771500000|2025-04-16 02:45:00|40250.7|40245.9|40255.2|40250.4|40257.2|40252.4|40244.2|40239.4|67
1744771800000|2025-04-16 02:50:00|40255.7|40250.9|40250.2|40245.4|40258.2|40253.4|40239.7|40234.9|148
1744772100000|2025-04-16 02:55:00|40249.7|40244.9|40259.2|40254.4|40259.7|40254.9|40249.7|40244.9|47
1744772400000|2025-04-16 03:00:00|40259.7|40254.9|40262.2|40257.4|40267.2|40262.4|40257.2|40252.4|61
1744772700000|2025-04-16 03:05:00|40262.7|40257.9|40270.7|40265.9|40274.2|40269.4|40261.2|40256.4|43
1744773000000|2025-04-16 03:10:00|40270.2|40265.4|40277.7|40272.9|40280.2|40275.4|40269.2|40264.4|38
1744773300000|2025-04-16 03:15:00|40277.2|40272.4|40269.7|40264.9|40279.2|40274.4|40269.7|40264.9|50
1744773600000|2025-04-16 03:20:00|40269.2|40264.4|40273.2|40268.4|40276.2|40271.4|40266.7|40261.9|73
1744773900000|2025-04-16 03:25:00|40272.7|40267.9|40247.7|40242.9|40275.7|40270.9|40244.7|40239.9|109
1744774200000|2025-04-16 03:30:00|40248.2|40243.4|40254.7|40249.9|40260.2|40255.4|40248.2|40243.4|52
1744774500000|2025-04-16 03:35:00|40254.2|40249.4|40260.7|40255.9|40264.2|40259.4|40252.7|40247.9|35
1744774800000|2025-04-16 03:40:00|40261.2|40256.4|40249.7|40244.9|40264.7|40259.9|40247.2|40242.4|118
1744775100000|2025-04-16 03:45:00|40250.2|40245.4|40244.7|40239.9|40252.7|40247.9|40242.2|40237.4|74
1744775400000|2025-04-16 03:50:00|40245.2|40240.4|40255.2|40250.4|40255.7|40250.9|40245.2|40240.4|69
1744775700000|2025-04-16 03:55:00|40254.7|40249.9|40246.7|40241.9|40255.2|40250.4|40243.7|40238.9|55
1744776000000|2025-04-16 04:00:00|40248.2|40243.4|40239.2|40234.4|40249.7|40244.9|40233.7|40228.9|100
1744776300000|2025-04-16 04:05:00|40239.7|40234.9|40239.7|40234.9|40246.2|40241.4|40237.2|40232.4|44
1744776600000|2025-04-16 04:10:00|40239.2|40234.4|40238.2|40233.4|40239.7|40234.9|40231.2|40226.4|44
1744776900000|2025-04-16 04:15:00|40239.2|40234.4|40240.7|40235.9|40244.7|40239.9|40232.7|40227.9|35
1744777200000|2025-04-16 04:20:00|40239.7|40234.9|40245.7|40240.9|40245.7|40240.9|40234.7|40229.9|33
1744777500000|2025-04-16 04:25:00|40245.2|40240.4|40246.7|40241.9|40247.2|40242.4|40235.7|40230.9|54
1744777800000|2025-04-16 04:30:00|40247.2|40242.4|40250.2|40245.4|40252.2|40247.4|40245.2|40240.4|46
1744778100000|2025-04-16 04:35:00|40250.7|40245.9|40247.2|40242.4|40251.7|40246.9|40247.2|40242.4|20
1744778400000|2025-04-16 04:40:00|40247.7|40242.9|40248.7|40243.9|40252.7|40247.9|40243.7|40238.9|57
1744778700000|2025-04-16 04:45:00|40248.2|40243.4|40232.7|40227.9|40248.7|40243.9|40231.2|40226.4|34
1744779000000|2025-04-16 04:50:00|40233.2|40228.4|40217.7|40212.9|40236.7|40231.9|40216.2|40211.4|88
1744779300000|2025-04-16 04:55:00|40217.2|40212.4|40226.2|40221.4|40227.7|40222.9|40217.2|40212.4|67
1744779600000|2025-04-16 05:00:00|40227.7|40222.9|40197.2|40192.4|40229.7|40224.9|40183.7|40178.9|466
1744779900000|2025-04-16 05:05:00|40197.7|40192.9|40188.2|40183.4|40214.2|40209.4|40178.2|40173.4|199
1744780200000|2025-04-16 05:10:00|40188.7|40183.9|40189.2|40184.4|40206.2|40201.4|40185.2|40180.4|105
1744780500000|2025-04-16 05:15:00|40188.7|40183.9|40129.7|40124.9|40194.2|40189.4|40115.2|40110.4|254
1744780800000|2025-04-16 05:20:00|40129.2|40124.4|40087.7|40082.9|40140.2|40135.4|40076.2|40071.4|267
1744781100000|2025-04-16 05:25:00|40087.2|40082.4|40037.7|40032.9|40097.2|40092.4|40013.2|40008.4|384
1744781400000|2025-04-16 05:30:00|40037.2|40032.4|40053.7|40048.9|40054.7|40049.9|40014.7|40009.9|246
1744781700000|2025-04-16 05:35:00|40054.2|40049.4|40084.2|40079.4|40095.2|40090.4|40051.2|40046.4|191
1744782000000|2025-04-16 05:40:00|40084.7|40079.9|40090.2|40085.4|40092.7|40087.9|40061.2|40056.4|111
1744782300000|2025-04-16 05:45:00|40088.7|40083.9|40075.7|40070.9|40098.2|40093.4|40055.7|40050.9|239
1744782600000|2025-04-16 05:50:00|40076.2|40071.4|40079.7|40074.9|40090.2|40085.4|40054.7|40049.9|188
1744782900000|2025-04-16 05:55:00|40079.2|40074.4|40059.2|40054.4|40090.7|40085.9|40052.7|40047.9|131
1744783200000|2025-04-16 06:00:00|40058.6|40055|40077.6|40074|40078.1|40074.5|40052.6|40049|337
1744783500000|2025-04-16 06:05:00|40078.1|40074.5|40092.6|40089|40104.6|40101|40066.6|40063|354
1744783800000|2025-04-16 06:10:00|40093.1|40089.5|40128.1|40124.5|40130.6|40127|40092.1|40088.5|218
1744784100000|2025-04-16 06:15:00|40128.6|40125|40132.6|40129|40145.1|40141.5|40126.6|40123|165
1744784400000|2025-04-16 06:20:00|40132.1|40128.5|40136.6|40133|40153.6|40150|40120.6|40117|149
1744784700000|2025-04-16 06:25:00|40136.1|40132.5|40133.6|40130|40152.6|40149|40132.6|40129|174
1744785000000|2025-04-16 06:30:00|40134.1|40130.5|40156.1|40152.5|40182.6|40179|40128.1|40124.5|189
1744785300000|2025-04-16 06:35:00|40155.6|40152|40153.6|40150|40158.6|40155|40140.6|40137|143
1744785600000|2025-04-16 06:40:00|40153.1|40149.5|40145.6|40142|40177.6|40174|40142.6|40139|197
1744785900000|2025-04-16 06:45:00|40145.1|40141.5|40145.1|40141.5|40161.6|40158|40143.1|40139.5|113
1744786200000|2025-04-16 06:50:00|40145.6|40142|40146.6|40143|40163.6|40160|40139.1|40135.5|166
1744786500000|2025-04-16 06:55:00|40147.1|40143.5|40122.1|40118.5|40153.1|40149.5|40117.6|40114|236
1744786800000|2025-04-16 07:00:00|40119.6|40116|40151.1|40147.5|40167.6|40164|40119.6|40116|236
1744787100000|2025-04-16 07:05:00|40150.6|40147|40151.6|40148|40168.6|40165|40141.6|40138|138
1744787400000|2025-04-16 07:10:00|40152.1|40148.5|40152.6|40149|40184.1|40180.5|40150.6|40147|189
1744787700000|2025-04-16 07:15:00|40153.1|40149.5|40117.1|40113.5|40156.6|40153|40110.6|40107|116
1744788000000|2025-04-16 07:20:00|40116.6|40113|40105.1|40101.5|40133.1|40129.5|40097.6|40094|206
1744788300000|2025-04-16 07:25:00|40104.6|40101|40085.6|40082|40112.6|40109|40079.6|40076|211
1744788600000|2025-04-16 07:30:00|40085.1|40081.5|40075.6|40072|40110.1|40106.5|40072.6|40069|171
1744788900000|2025-04-16 07:35:00|40075.1|40071.5|40094.1|40090.5|40094.6|40091|40070.6|40067|129
1744789200000|2025-04-16 07:40:00|40094.6|40091|40091.6|40088|40097.6|40094|40077.1|40073.5|132
1744789500000|2025-04-16 07:45:00|40091.1|40087.5|40058.1|40054.5|40093.6|40090|40052.6|40049|254
1744789800000|2025-04-16 07:50:00|40057.6|40054|40030.6|40027|40060.6|40057|40030.6|40027|169
1744790100000|2025-04-16 07:55:00|40031.1|40027.5|40023.6|40020|40040.1|40036.5|40000.6|39997|244
1744790400000|2025-04-16 08:00:00|40025.6|40022|40045.6|40042|40070.6|40067|40016.6|40013|411
1744790700000|2025-04-16 08:05:00|40045.1|40041.5|40022.6|40019|40067.6|40064|40013.6|40010|274
1744791000000|2025-04-16 08:10:00|40022.1|40018.5|40035.6|40032|40038.6|40035|40015.6|40012|216
1744791300000|2025-04-16 08:15:00|40035.1|40031.5|40051.1|40047.5|40051.1|40047.5|40024.1|40020.5|232
1744791600000|2025-04-16 08:20:00|40051.6|40048|40050.1|40046.5|40080.6|40077|40042.6|40039|186
1744791900000|2025-04-16 08:25:00|40049.6|40046|40263.1|40259.5|40404.1|40400.5|40049.6|40046|2651
1744792200000|2025-04-16 08:30:00|40263.6|40260|40299.1|40295.5|40355.1|40351.5|40263.6|40260|897
1744792500000|2025-04-16 08:35:00|40299.6|40296|40315.1|40311.5|40344.6|40341|40274.1|40270.5|648
1744792800000|2025-04-16 08:40:00|40315.6|40312|40456.6|40453|40524.1|40520.5|40309.6|40306|1565
1744793100000|2025-04-16 08:45:00|40457.1|40453.5|40386.6|40383|40457.1|40453.5|40356.6|40353|743
1744793400000|2025-04-16 08:50:00|40387.1|40383.5|40302.6|40299|40399.6|40396|40292.6|40289|549
1744793700000|2025-04-16 08:55:00|40303.1|40299.5|40289.6|40286|40328.6|40325|40272.6|40269|365
1744794000000|2025-04-16 09:00:00|40290.1|40286.5|40269.1|40265.5|40323.6|40320|40265.6|40262|416
1744794300000|2025-04-16 09:05:00|40268.6|40265|40314.6|40311|40318.6|40315|40263.6|40260|426
1744794600000|2025-04-16 09:10:00|40315.1|40311.5|40311.6|40308|40326.6|40323|40296.6|40293|232
1744794900000|2025-04-16 09:15:00|40312.1|40308.5|40345.1|40341.5|40361.6|40358|40300.1|40296.5|428
1744795200000|2025-04-16 09:20:00|40344.6|40341|40359.1|40355.5|40360.6|40357|40325.6|40322|233
1744795500000|2025-04-16 09:25:00|40358.6|40355|40366.1|40362.5|40409.6|40406|40338.6|40335|406
1744795800000|2025-04-16 09:30:00|40366.6|40363|40353.6|40350|40377.6|40374|40336.1|40332.5|365
1744796100000|2025-04-16 09:35:00|40354.1|40350.5|40373.6|40370|40392.1|40388.5|40348.6|40345|271
1744796400000|2025-04-16 09:40:00|40373.1|40369.5|40348.1|40344.5|40379.1|40375.5|40346.6|40343|179
1744796700000|2025-04-16 09:45:00|40348.6|40345|40341.6|40338|40358.1|40354.5|40326.6|40323|167
1744797000000|2025-04-16 09:50:00|40342.1|40338.5|40354.6|40351|40364.6|40361|40320.1|40316.5|226
1744797300000|2025-04-16 09:55:00|40352.6|40349|40275.6|40272|40357.6|40354|40273.1|40269.5|264
1744797600000|2025-04-16 10:00:00|40276.6|40273|40341.6|40338|40349.6|40346|40273.6|40270|303
1744797900000|2025-04-16 10:05:00|40342.1|40338.5|40348.6|40345|40361.6|40358|40340.1|40336.5|168
1744798200000|2025-04-16 10:10:00|40348.1|40344.5|40306.6|40303|40351.1|40347.5|40305.6|40302|212
1744798500000|2025-04-16 10:15:00|40306.1|40302.5|40333.6|40330|40362.1|40358.5|40297.1|40293.5|700
1744798800000|2025-04-16 10:20:00|40333.1|40329.5|40310.6|40307|40359.6|40356|40307.1|40303.5|256
1744799100000|2025-04-16 10:25:00|40310.1|40306.5|40312.6|40309|40325.6|40322|40304.1|40300.5|94
1744799400000|2025-04-16 10:30:00|40312.1|40308.5|40290.6|40287|40315.6|40312|40280.1|40276.5|174
1744799700000|2025-04-16 10:35:00|40291.1|40287.5|40284.6|40281|40300.1|40296.5|40262.6|40259|222
1744800000000|2025-04-16 10:40:00|40285.1|40281.5|40303.6|40300|40311.1|40307.5|40283.6|40280|168
1744800300000|2025-04-16 10:45:00|40304.1|40300.5|40325.1|40321.5|40337.6|40334|40299.6|40296|131
1744800600000|2025-04-16 10:50:00|40325.6|40322|40333.1|40329.5|40347.6|40344|40320.6|40317|295
1744800900000|2025-04-16 10:55:00|40337.1|40333.5|40321.1|40317.5|40341.6|40338|40296.1|40292.5|1407
1744801200000|2025-04-16 11:00:00|40320.6|40317|40309.6|40306|40330.6|40327|40280.6|40277|1004
1744801500000|2025-04-16 11:05:00|40309.1|40305.5|40370.6|40367|40381.6|40378|40295.6|40292|760
1744801800000|2025-04-16 11:10:00|40370.1|40366.5|40363.1|40359.5|40375.6|40372|40337.1|40333.5|180
1744802100000|2025-04-16 11:15:00|40362.6|40359|40349.6|40346|40372.6|40369|40338.6|40335|320
1744802400000|2025-04-16 11:20:00|40349.1|40345.5|40332.6|40329|40354.6|40351|40324.1|40320.5|181
1744802700000|2025-04-16 11:25:00|40333.1|40329.5|40346.6|40343|40367.6|40364|40330.1|40326.5|216
1744803000000|2025-04-16 11:30:00|40346.1|40342.5|40340.6|40337|40356.6|40353|40336.1|40332.5|133
1744803300000|2025-04-16 11:35:00|40339.6|40336|40350.1|40346.5|40351.6|40348|40323.1|40319.5|324
1744803600000|2025-04-16 11:40:00|40352.6|40349|40371.6|40368|40384.1|40380.5|40345.6|40342|330
1744803900000|2025-04-16 11:45:00|40372.1|40368.5|40384.6|40381|40392.6|40389|40360.1|40356.5|195
1744804200000|2025-04-16 11:50:00|40384.1|40380.5|40343.1|40339.5|40385.6|40382|40334.1|40330.5|383
1744804500000|2025-04-16 11:55:00|40343.6|40340|40345.6|40342|40357.1|40353.5|40341.1|40337.5|187
1744804800000|2025-04-16 12:00:00|40345.1|40341.5|40352.6|40349|40361.6|40358|40322.6|40319|439
1744805100000|2025-04-16 12:05:00|40352.1|40348.5|40377.1|40373.5|40379.1|40375.5|40347.1|40343.5|189
1744805400000|2025-04-16 12:10:00|40376.6|40373|40341.1|40337.5|40376.6|40373|40331.6|40328|262
1744805700000|2025-04-16 12:15:00|40341.6|40338|40337.1|40333.5|40349.1|40345.5|40331.1|40327.5|153
1744806000000|2025-04-16 12:20:00|40335.6|40332|40333.6|40330|40350.1|40346.5|40325.1|40321.5|281
1744806300000|2025-04-16 12:25:00|40333.1|40329.5|40338.6|40335|40360.1|40356.5|40331.6|40328|296
1744806600000|2025-04-16 12:30:00|40334.1|40330.5|40350.1|40346.5|40376.1|40372.5|40328.1|40324.5|456
1744806900000|2025-04-16 12:35:00|40350.6|40347|40310.1|40306.5|40365.1|40361.5|40303.1|40299.5|398
1744807200000|2025-04-16 12:40:00|40310.6|40307|40289.6|40286|40316.1|40312.5|40276.6|40273|456
1744807500000|2025-04-16 12:45:00|40289.1|40285.5|40278.1|40274.5|40294.1|40290.5|40263.6|40260|396
1744807800000|2025-04-16 12:50:00|40277.6|40274|40303.1|40299.5|40304.6|40301|40259.1|40255.5|434
1744808100000|2025-04-16 12:55:00|40302.6|40299|40286.1|40282.5|40314.6|40311|40276.6|40273|318
1744808400000|2025-04-16 13:00:00|40281.1|40277.5|40254.1|40250.5|40292.1|40288.5|40228.6|40225|683
1744808700000|2025-04-16 13:05:00|40254.6|40251|40243.1|40239.5|40261.6|40258|40221.1|40217.5|430
1744809000000|2025-04-16 13:10:00|40242.6|40239|40238.6|40235|40261.6|40258|40236.6|40233|495
1744809300000|2025-04-16 13:15:00|40239.1|40235.5|40214.1|40210.5|40250.1|40246.5|40202.1|40198.5|1027
1744809600000|2025-04-16 13:20:00|40214.6|40211|40231.1|40227.5|40231.6|40228|40199.1|40195.5|1732
1744809900000|2025-04-16 13:25:00|40231.6|40228|40232.1|40228.5|40239.1|40235.5|40210.6|40207|1309
1744810200000|2025-04-16 13:30:00|40236.6|40233|40220|40217.6|40276.5|40274.1|40162|40159.6|6005
1744810500000|2025-04-16 13:35:00|40216|40213.6|40246.5|40244.1|40292|40289.6|40157|40154.6|2854
1744810800000|2025-04-16 13:40:00|40245.5|40243.1|40203|40200.6|40253.5|40251.1|40187|40184.6|2251
1744811100000|2025-04-16 13:45:00|40204.5|40202.1|40142|40139.6|40231|40228.6|40117.5|40115.1|2633
1744811400000|2025-04-16 13:50:00|40142.5|40140.1|40079.5|40077.1|40153|40150.6|40058|40055.6|2538
1744811700000|2025-04-16 13:55:00|40080|40077.6|40042|40039.6|40130|40127.6|40042|40039.6|1779
1744812000000|2025-04-16 14:00:00|40037.5|40035.1|40077.5|40075.1|40094.5|40092.1|40025|40022.6|2338
1744812300000|2025-04-16 14:05:00|40079.5|40077.1|40128.5|40126.1|40153.5|40151.1|40074.5|40072.1|2647
1744812600000|2025-04-16 14:10:00|40129.5|40127.1|40070.5|40068.1|40151|40148.6|40069.5|40067.1|1952
1744812900000|2025-04-16 14:15:00|40070|40067.6|40104|40101.6|40109.5|40107.1|40055.5|40053.1|1941
1744813200000|2025-04-16 14:20:00|40103.5|40101.1|40158|40155.6|40159.5|40157.1|40082|40079.6|1851
1744813500000|2025-04-16 14:25:00|40157.5|40155.1|40172|40169.6|40198.5|40196.1|40128|40125.6|1599
1744813800000|2025-04-16 14:30:00|40170.5|40168.1|40190|40187.6|40192|40189.6|40138.5|40136.1|1343
1744814100000|2025-04-16 14:35:00|40188.5|40186.1|40206.5|40204.1|40208|40205.6|40143|40140.6|1179
1744814400000|2025-04-16 14:40:00|40206|40203.6|40242.5|40240.1|40255.5|40253.1|40197.5|40195.1|1936
1744814700000|2025-04-16 14:45:00|40243.5|40241.1|40205|40202.6|40243.5|40241.1|40199|40196.6|1250
1744815000000|2025-04-16 14:50:00|40204.5|40202.1|40208|40205.6|40247.5|40245.1|40197|40194.6|1000
1744815300000|2025-04-16 14:55:00|40207.5|40205.1|40248|40245.6|40264.5|40262.1|40186|40183.6|1594
1744815600000|2025-04-16 15:00:00|40255|40252.6|40258.5|40256.1|40297|40294.6|40243.5|40241.1|1916
1744815900000|2025-04-16 15:05:00|40258|40255.6|40301.5|40299.1|40311|40308.6|40237.5|40235.1|1112
1744816200000|2025-04-16 15:10:00|40302|40299.6|40287.5|40285.1|40328.5|40326.1|40281.5|40279.1|1191
1744816500000|2025-04-16 15:15:00|40289.5|40287.1|40267.5|40265.1|40304|40301.6|40234.5|40232.1|1076
1744816800000|2025-04-16 15:20:00|40268|40265.6|40391.5|40389.1|40396|40393.6|40257|40254.6|1501
1744817100000|2025-04-16 15:25:00|40394.5|40392.1|40408.5|40406.1|40432.5|40430.1|40386.5|40384.1|1845
1744817400000|2025-04-16 15:30:00|40409|40406.6|40373.5|40371.1|40414.5|40412.1|40343.5|40341.1|1152
1744817700000|2025-04-16 15:35:00|40374|40371.6|40342.5|40340.1|40380|40377.6|40330.5|40328.1|1051
1744818000000|2025-04-16 15:40:00|40342|40339.6|40304.5|40302.1|40345.5|40343.1|40290.5|40288.1|1302
1744818300000|2025-04-16 15:45:00|40304|40301.6|40260.5|40258.1|40314|40311.6|40255|40252.6|1051
1744818600000|2025-04-16 15:50:00|40261|40258.6|40237.5|40235.1|40282|40279.6|40228.5|40226.1|1156
1744818900000|2025-04-16 15:55:00|40237|40234.6|40202.5|40200.1|40250.5|40248.1|40174.5|40172.1|1311
1744819200000|2025-04-16 16:00:00|40202|40199.6|40207.5|40205.1|40212|40209.6|40163|40160.6|1920
1744819500000|2025-04-16 16:05:00|40206.5|40204.1|40181.5|40179.1|40206.5|40204.1|40138.5|40136.1|1397
1744819800000|2025-04-16 16:10:00|40181|40178.6|40175.5|40173.1|40204.5|40202.1|40160.5|40158.1|1037
1744820100000|2025-04-16 16:15:00|40175|40172.6|40169.5|40167.1|40192|40189.6|40143.5|40141.1|548
1744820400000|2025-04-16 16:20:00|40168.5|40166.1|40169|40166.6|40173.5|40171.1|40134.5|40132.1|602
1744820700000|2025-04-16 16:25:00|40168.5|40166.1|40169|40166.6|40188.5|40186.1|40150|40147.6|693
1744821000000|2025-04-16 16:30:00|40168.5|40166.1|40197|40194.6|40199.5|40197.1|40153.5|40151.1|639
1744821300000|2025-04-16 16:35:00|40197.5|40195.1|40113|40110.6|40201.5|40199.1|40099.5|40097.1|772
1744821600000|2025-04-16 16:40:00|40112|40109.6|40162|40159.6|40166.5|40164.1|40087|40084.6|815
1744821900000|2025-04-16 16:45:00|40161.5|40159.1|40126.5|40124.1|40167.5|40165.1|40105.5|40103.1|552
1744822200000|2025-04-16 16:50:00|40127|40124.6|40123|40120.6|40134.5|40132.1|40099.5|40097.1|535
1744822500000|2025-04-16 16:55:00|40122.5|40120.1|40116.5|40114.1|40130.5|40128.1|40100.5|40098.1|704
1744822800000|2025-04-16 17:00:00|40117|40114.6|40087.5|40085.1|40143|40140.6|40083.5|40081.1|1111
1744823100000|2025-04-16 17:05:00|40088|40085.6|40092.5|40090.1|40140|40137.6|40071.5|40069.1|1043
1744823400000|2025-04-16 17:10:00|40093|40090.6|40098.5|40096.1|40119|40116.6|40070.5|40068.1|741
1744823700000|2025-04-16 17:15:00|40099|40096.6|40149.5|40147.1|40159.5|40157.1|40098.5|40096.1|732
1744824000000|2025-04-16 17:20:00|40149|40146.6|40108|40105.6|40179|40176.6|40096.5|40094.1|1147
1744824300000|2025-04-16 17:25:00|40107.5|40105.1|40150|40147.6|40154|40151.6|40093.5|40091.1|700
1744824600000|2025-04-16 17:30:00|40150.5|40148.1|39931.5|39929.1|40154.5|40152.1|39923|39920.6|4041
1744824900000|2025-04-16 17:35:00|39932|39929.6|39904.5|39902.1|39974.5|39972.1|39883|39880.6|1824
1744825200000|2025-04-16 17:40:00|39904|39901.6|39848.5|39846.1|39907|39904.6|39804|39801.6|2112
1744825500000|2025-04-16 17:45:00|39847|39844.6|39767|39764.6|39847|39844.6|39742.5|39740.1|2039
1744825800000|2025-04-16 17:50:00|39766.5|39764.1|39747|39744.6|39813.5|39811.1|39711|39708.6|2513
1744826100000|2025-04-16 17:55:00|39746|39743.6|39651|39648.6|39774|39771.6|39642.5|39640.1|2483
1744826400000|2025-04-16 18:00:00|39650.5|39648.1|39747.5|39745.1|39764|39761.6|39648|39645.6|2876
1744826700000|2025-04-16 18:05:00|39747|39744.6|39778.5|39776.1|39785|39782.6|39704.5|39702.1|2100
1744827000000|2025-04-16 18:10:00|39779|39776.6|39805|39802.6|39807.5|39805.1|39748.5|39746.1|2041
1744827300000|2025-04-16 18:15:00|39805.5|39803.1|39729|39726.6|39817.5|39815.1|39702|39699.6|1542
1744827600000|2025-04-16 18:20:00|39728|39725.6|39805.5|39803.1|39823.5|39821.1|39701|39698.6|1623
1744827900000|2025-04-16 18:25:00|39806.5|39804.1|39792|39789.6|39843.5|39841.1|39770.5|39768.1|1574
1744828200000|2025-04-16 18:30:00|39791|39788.6|39751|39748.6|39802.5|39800.1|39737.5|39735.1|881
1744828500000|2025-04-16 18:35:00|39751.5|39749.1|39678|39675.6|39761|39758.6|39667|39664.6|1259
1744828800000|2025-04-16 18:40:00|39670.5|39668.1|39667|39664.6|39700|39697.6|39631.5|39629.1|1102
1744829100000|2025-04-16 18:45:00|39668.5|39666.1|39661.5|39659.1|39690|39687.6|39647|39644.6|655
1744829400000|2025-04-16 18:50:00|39659.5|39657.1|39620|39617.6|39663.5|39661.1|39617|39614.6|862
1744829700000|2025-04-16 18:55:00|39619.5|39617.1|39589.5|39587.1|39661.5|39659.1|39582.5|39580.1|1028
1744830000000|2025-04-16 19:00:00|39590.5|39588.1|39548.5|39546.1|39624.5|39622.1|39533.5|39531.1|1149
1744830300000|2025-04-16 19:05:00|39548|39545.6|39513.5|39511.1|39575.5|39573.1|39502|39499.6|899
1744830600000|2025-04-16 19:10:00|39513|39510.6|39521.5|39519.1|39563|39560.6|39458.5|39456.1|1349
1744830900000|2025-04-16 19:15:00|39521|39518.6|39461.5|39459.1|39542.5|39540.1|39461.5|39459.1|895
1744831200000|2025-04-16 19:20:00|39460.5|39458.1|39418.5|39416.1|39472.5|39470.1|39407|39404.6|1100
1744831500000|2025-04-16 19:25:00|39418|39415.6|39421.5|39419.1|39434|39431.6|39395|39392.6|929
1744831800000|2025-04-16 19:30:00|39422|39419.6|39474|39471.6|39514.5|39512.1|39422|39419.6|1442
1744832100000|2025-04-16 19:35:00|39474.5|39472.1|39476.5|39474.1|39493|39490.6|39425|39422.6|774
1744832400000|2025-04-16 19:40:00|39477|39474.6|39490.3|39487.9|39534.8|39532.4|39468.8|39466.4|1123
1744832700000|2025-04-16 19:45:00|39489.3|39486.9|39506.3|39503.9|39536.3|39533.9|39455.8|39453.4|1128
1744833000000|2025-04-16 19:50:00|39506.8|39504.4|39656.8|39654.4|39690.8|39688.4|39500.3|39497.9|2678
1744833300000|2025-04-16 19:55:00|39657.3|39654.9|39663.8|39661.4|39708.3|39705.9|39575.8|39573.4|3447
1744833600000|2025-04-16 20:00:00|39665|39660.2|39706|39701.2|39718|39713.2|39637|39632.2|1487
1744833900000|2025-04-16 20:05:00|39712|39707.2|39657|39652.2|39719|39714.2|39637|39632.2|808
1744834200000|2025-04-16 20:10:00|39658|39653.2|39729|39724.2|39734|39729.2|39657|39652.2|557
1744834500000|2025-04-16 20:15:00|39734|39729.2|39724|39719.2|39738|39733.2|39712|39707.2|248
1744834800000|2025-04-16 20:20:00|39722|39717.2|39687|39682.2|39724|39719.2|39682|39677.2|395
1744835100000|2025-04-16 20:25:00|39688|39683.2|39709|39704.2|39719|39714.2|39687|39682.2|185
1744835400000|2025-04-16 20:30:00|39710|39705.2|39718|39713.2|39726|39721.2|39702|39697.2|73
1744835700000|2025-04-16 20:35:00|39719|39714.2|39727|39722.2|39735|39730.2|39715|39710.2|100
1744836000000|2025-04-16 20:40:00|39724|39719.2|39691|39686.2|39725|39720.2|39684|39679.2|180
1744836300000|2025-04-16 20:45:00|39689|39684.2|39682|39677.2|39710|39705.2|39680|39675.2|250
1744836600000|2025-04-16 20:50:00|39678|39673.2|39653|39648.2|39680|39675.2|39608|39603.2|374
1744836900000|2025-04-16 20:55:00|39654|39649.2|39640.1|39630.3|39659|39654.2|39633|39628.2|112
1744837200000|2025-04-16 21:00:00|39640.2|39630.4|39643.1|39633.3|39667.9|39658.1|39632|39622.2|0
1744837500000|2025-04-16 21:05:00|39643.4|39633.6|39652|39642.2|39652|39642.2|39638.8|39629|0
1744837800000|2025-04-16 21:10:00|39651.4|39641.6|39666.3|39656.5|39666.5|39656.7|39651.4|39641.6|0
1744838100000|2025-04-16 21:15:00|39667.1|39657.3|39664.5|39654.7|39668.2|39658.4|39660|39650.2|0
1744838400000|2025-04-16 21:20:00|39665.3|39655.5|39670.7|39660.9|39672.3|39662.5|39665.3|39655.5|0
1744838700000|2025-04-16 21:25:00|39672.9|39663.1|39693.2|39683.4|39693.2|39683.4|39672.9|39663.1|0
1744839000000|2025-04-16 21:30:00|39692.9|39683.1|39706.2|39696.4|39706.2|39696.4|39689.9|39680.1|0
1744839300000|2025-04-16 21:35:00|39708.7|39698.9|39699.7|39689.9|39714.4|39704.6|39699.7|39689.9|0
1744839600000|2025-04-16 21:40:00|39698.3|39688.5|39700.7|39690.9|39707.2|39697.4|39698.3|39688.5|0
1744839900000|2025-04-16 21:45:00|39701|39691.2|39709.8|39700|39711.6|39701.8|39692.5|39682.7|0
1744840200000|2025-04-16 21:50:00|39709.9|39700.1|39718.9|39709.1|39737.5|39727.7|39708.1|39698.3|0
1744840500000|2025-04-16 21:55:00|39715.2|39705.4|39709.2|39699.4|39715.7|39705.9|39696.2|39686.4|0
1744840800000|2025-04-16 22:00:00|39715.4|39710.6|39710.4|39705.6|39720.4|39715.6|39659.9|39655.1|257
1744841100000|2025-04-16 22:05:00|39709.9|39705.1|39692.9|39688.1|39711.9|39707.1|39675.9|39671.1|67
1744841400000|2025-04-16 22:10:00|39693.4|39688.6|39658.4|39653.6|39714.9|39710.1|39658.4|39653.6|83
1744841700000|2025-04-16 22:15:00|39658.9|39654.1|39649.4|39644.6|39671.4|39666.6|39633.9|39629.1|90
1744842000000|2025-04-16 22:20:00|39648.4|39643.6|39680.4|39675.6|39688.9|39684.1|39634.9|39630.1|89
1744842300000|2025-04-16 22:25:00|39679.9|39675.1|39685.9|39681.1|39691.9|39687.1|39675.9|39671.1|23
1744842600000|2025-04-16 22:30:00|39686.9|39682.1|39670.9|39666.1|39698.9|39694.1|39670.4|39665.6|61
1744842900000|2025-04-16 22:35:00|39670.4|39665.6|39691.9|39687.1|39692.4|39687.6|39665.4|39660.6|35
1744843200000|2025-04-16 22:40:00|39692.4|39687.6|39695.9|39691.1|39701.4|39696.6|39686.9|39682.1|49
1744843500000|2025-04-16 22:45:00|39696.4|39691.6|39685.4|39680.6|39698.9|39694.1|39677.4|39672.6|27
1744843800000|2025-04-16 22:50:00|39684.9|39680.1|39672.4|39667.6|39689.4|39684.6|39658.9|39654.1|70
1744844100000|2025-04-16 22:55:00|39672.9|39668.1|39677.4|39672.6|39698.9|39694.1|39672.4|39667.6|45
1744844400000|2025-04-16 23:00:00|39677.9|39673.1|39670.9|39666.1|39695.9|39691.1|39670.9|39666.1|30
1744844700000|2025-04-16 23:05:00|39670.4|39665.6|39622.9|39618.1|39670.9|39666.1|39603.9|39599.1|191
1744845000000|2025-04-16 23:10:00|39623.9|39619.1|39648.9|39644.1|39649.9|39645.1|39622.9|39618.1|55
1744845300000|2025-04-16 23:15:00|39648.4|39643.6|39681.9|39677.1|39708.9|39704.1|39642.9|39638.1|345
1744845600000|2025-04-16 23:20:00|39682.4|39677.6|39688.4|39683.6|39692.4|39687.6|39671.9|39667.1|43
1744845900000|2025-04-16 23:25:00|39687.9|39683.1|39691.4|39686.6|39696.4|39691.6|39682.9|39678.1|65
1744846200000|2025-04-16 23:30:00|39690.9|39686.1|39660.9|39656.1|39691.4|39686.6|39658.4|39653.6|112
1744846500000|2025-04-16 23:35:00|39660.4|39655.6|39588.9|39584.1|39664.4|39659.6|39580.9|39576.1|370
1744846800000|2025-04-16 23:40:00|39589.4|39584.6|39676.9|39672.1|39705.4|39700.6|39588.9|39584.1|445
1744847100000|2025-04-16 23:45:00|39677.4|39672.6|39683.4|39678.6|39701.9|39697.1|39677.4|39672.6|110
1744847400000|2025-04-16 23:50:00|39685.9|39681.1|39662.9|39658.1|39697.4|39692.6|39635.4|39630.6|424
1744847700000|2025-04-16 23:55:00|39663.4|39658.6|39680.9|39676.1|39696.9|39692.1|39652.9|39648.1|73
1744848000000|2025-04-17 00:00:00|39680.4|39675.6|39719.9|39715.1|39757.4|39752.6|39637.9|39633.1|355
1744848300000|2025-04-17 00:05:00|39719.4|39714.6|39717.9|39713.1|39733.9|39729.1|39671.9|39667.1|303
1744848600000|2025-04-17 00:10:00|39717.4|39712.6|39718.4|39713.6|39726.9|39722.1|39712.4|39707.6|78
1744848900000|2025-04-17 00:15:00|39718.9|39714.1|39691.9|39687.1|39753.4|39748.6|39675.4|39670.6|589
1744849200000|2025-04-17 00:20:00|39691.4|39686.6|39715.9|39711.1|39717.9|39713.1|39687.9|39683.1|142
1744849500000|2025-04-17 00:25:00|39714.9|39710.1|39719.4|39714.6|39727.4|39722.6|39710.9|39706.1|59
1744849800000|2025-04-17 00:30:00|39718.9|39714.1|39721.4|39716.6|39722.4|39717.6|39706.4|39701.6|94
1744850100000|2025-04-17 00:35:00|39721.9|39717.1|39731.9|39727.1|39741.9|39737.1|39716.4|39711.6|88
1744850400000|2025-04-17 00:40:00|39731.4|39726.6|39748.4|39743.6|39752.4|39747.6|39719.4|39714.6|127
1744850700000|2025-04-17 00:45:00|39748.9|39744.1|39750.4|39745.6|39767.9|39763.1|39744.9|39740.1|163
1744851000000|2025-04-17 00:50:00|39750.9|39746.1|39773.4|39768.6|39792.9|39788.1|39750.9|39746.1|396
1744851300000|2025-04-17 00:55:00|39772.9|39768.1|39808.4|39803.6|39821.4|39816.6|39772.9|39768.1|250
1744851600000|2025-04-17 01:00:00|39806.4|39801.6|39782.4|39777.6|39809.9|39805.1|39780.4|39775.6|109
1744851900000|2025-04-17 01:05:00|39781.9|39777.1|39790.4|39785.6|39809.4|39804.6|39778.9|39774.1|89
1744852200000|2025-04-17 01:10:00|39790.9|39786.1|39784.4|39779.6|39793.4|39788.6|39779.9|39775.1|116
1744852500000|2025-04-17 01:15:00|39783.9|39779.1|39797.4|39792.6|39803.4|39798.6|39783.4|39778.6|70
1744852800000|2025-04-17 01:20:00|39797.9|39793.1|39794.9|39790.1|39802.9|39798.1|39792.9|39788.1|104
1744853100000|2025-04-17 01:25:00|39795.4|39790.6|39797.4|39792.6|39803.9|39799.1|39794.9|39790.1|68
1744853400000|2025-04-17 01:30:00|39797.9|39793.1|39813.9|39809.1|39819.9|39815.1|39791.9|39787.1|96
1744853700000|2025-04-17 01:35:00|39814.4|39809.6|39808.9|39804.1|39837.4|39832.6|39805.9|39801.1|169
1744854000000|2025-04-17 01:40:00|39808.4|39803.6|39811.4|39806.6|39819.9|39815.1|39803.9|39799.1|100
1744854300000|2025-04-17 01:45:00|39810.9|39806.1|39796.4|39791.6|39818.4|39813.6|39793.4|39788.6|94
1744854600000|2025-04-17 01:50:00|39796.9|39792.1|39821.9|39817.1|39822.4|39817.6|39790.9|39786.1|96
1744854900000|2025-04-17 01:55:00|39821.4|39816.6|39822.9|39818.1|39833.4|39828.6|39817.4|39812.6|47
1744855200000|2025-04-17 02:00:00|39822.4|39817.6|39820.4|39815.6|39827.4|39822.6|39812.9|39808.1|87
1744855500000|2025-04-17 02:05:00|39820.9|39816.1|39831.4|39826.6|39832.9|39828.1|39818.4|39813.6|93
1744855800000|2025-04-17 02:10:00|39831.9|39827.1|39824.4|39819.6|39838.9|39834.1|39822.4|39817.6|79
1744856100000|2025-04-17 02:15:00|39824.9|39820.1|39839.4|39834.6|39856.9|39852.1|39821.9|39817.1|232
1744856400000|2025-04-17 02:20:00|39839.9|39835.1|39829.4|39824.6|39844.4|39839.6|39828.4|39823.6|82
1744856700000|2025-04-17 02:25:00|39828.9|39824.1|39833.4|39828.6|39836.4|39831.6|39827.4|39822.6|41
1744857000000|2025-04-17 02:30:00|39832.9|39828.1|39824.4|39819.6|39834.4|39829.6|39822.9|39818.1|63
1744857300000|2025-04-17 02:35:00|39823.9|39819.1|39795.9|39791.1|39826.9|39822.1|39793.9|39789.1|145
1744857600000|2025-04-17 02:40:00|39796.4|39791.6|39809.4|39804.6|39820.4|39815.6|39791.9|39787.1|261
1744857900000|2025-04-17 02:45:00|39808.9|39804.1|39848.9|39844.1|39856.4|39851.6|39807.4|39802.6|308
1744858200000|2025-04-17 02:50:00|39849.4|39844.6|39860.9|39856.1|39865.4|39860.6|39847.4|39842.6|38
1744858500000|2025-04-17 02:55:00|39862.4|39857.6|39862.9|39858.1|39869.9|39865.1|39861.9|39857.1|32
1744858800000|2025-04-17 03:00:00|39863.9|39859.1|39877.9|39873.1|39888.9|39884.1|39861.4|39856.6|149
1744859100000|2025-04-17 03:05:00|39878.4|39873.6|39882.4|39877.6|39886.4|39881.6|39875.9|39871.1|52
1744859400000|2025-04-17 03:10:00|39881.9|39877.1|39883.9|39879.1|39886.9|39882.1|39878.4|39873.6|32
1744859700000|2025-04-17 03:15:00|39884.4|39879.6|39899.9|39895.1|39902.9|39898.1|39884.4|39879.6|65
1744860000000|2025-04-17 03:20:00|39898.4|39893.6|39896.4|39891.6|39900.4|39895.6|39880.4|39875.6|124
1744860300000|2025-04-17 03:25:00|39896.9|39892.1|39888.4|39883.6|39896.9|39892.1|39886.4|39881.6|17
1744860600000|2025-04-17 03:30:00|39888.9|39884.1|39884.4|39879.6|39896.4|39891.6|39883.9|39879.1|31
1744860900000|2025-04-17 03:35:00|39884.9|39880.1|39876.9|39872.1|39886.9|39882.1|39875.9|39871.1|80
1744861200000|2025-04-17 03:40:00|39878.4|39873.6|39877.4|39872.6|39882.4|39877.6|39876.4|39871.6|64
1744861500000|2025-04-17 03:45:00|39877.9|39873.1|39905.7|39900.9|39910.7|39905.9|39877.4|39872.6|58
1744861800000|2025-04-17 03:50:00|39905.2|39900.4|39920.7|39915.9|39923.2|39918.4|39905.2|39900.4|86
1744862100000|2025-04-17 03:55:00|39921.2|39916.4|39938.2|39933.4|39943.2|39938.4|39914.2|39909.4|156
1744862400000|2025-04-17 04:00:00|39937.7|39932.9|39940.2|39935.4|39942.7|39937.9|39934.7|39929.9|62
1744862700000|2025-04-17 04:05:00|39940.7|39935.9|39941.7|39936.9|39948.7|39943.9|39937.7|39932.9|76
1744863000000|2025-04-17 04:10:00|39942.2|39937.4|39941.2|39936.4|39945.2|39940.4|39938.2|39933.4|19
1744863300000|2025-04-17 04:15:00|39941.7|39936.9|39937.7|39932.9|39942.7|39937.9|39933.7|39928.9|28
1744863600000|2025-04-17 04:20:00|39937.2|39932.4|39945.7|39940.9|39945.7|39940.9|39936.7|39931.9|43
1744863900000|2025-04-17 04:25:00|39946.2|39941.4|39940.2|39935.4|39947.2|39942.4|39938.2|39933.4|32
1744864200000|2025-04-17 04:30:00|39940.7|39935.9|39942.2|39937.4|39944.2|39939.4|39936.7|39931.9|37
1744864500000|2025-04-17 04:35:00|39942.7|39937.9|39958.9|39954.1|39959.9|39955.1|39940.7|39935.9|41
1744864800000|2025-04-17 04:40:00|39959.4|39954.6|39963.9|39959.1|39966.9|39962.1|39959.4|39954.6|50
1744865100000|2025-04-17 04:45:00|39963.4|39958.6|39958.4|39953.6|39963.4|39958.6|39953.9|39949.1|29
1744865400000|2025-04-17 04:50:00|39958.9|39954.1|39954.4|39949.6|39959.9|39955.1|39951.4|39946.6|24
1744865700000|2025-04-17 04:55:00|39953.9|39949.1|39948.9|39944.1|39956.9|39952.1|39944.4|39939.6|97
1744866000000|2025-04-17 05:00:00|39949.4|39944.6|39950.4|39945.6|39954.9|39950.1|39945.4|39940.6|37
1744866300000|2025-04-17 05:05:00|39950.9|39946.1|39950.9|39946.1|39954.4|39949.6|39947.9|39943.1|23
1744866600000|2025-04-17 05:10:00|39950.4|39945.6|39953.9|39949.1|39955.9|39951.1|39949.4|39944.6|25
1744866900000|2025-04-17 05:15:00|39953.4|39948.6|39956.4|39951.6|39958.9|39954.1|39950.4|39945.6|24
1744867200000|2025-04-17 05:20:00|39955.9|39951.1|39956.9|39952.1|39958.9|39954.1|39948.9|39944.1|64
1744867500000|2025-04-17 05:25:00|39956.4|39951.6|39947.9|39943.1|39956.4|39951.6|39944.9|39940.1|45
1744867800000|2025-04-17 05:30:00|39947.4|39942.6|39952.4|39947.6|39979.4|39974.6|39940.9|39936.1|253
1744868100000|2025-04-17 05:35:00|39951.9|39947.1|39985.9|39981.1|39992.9|39988.1|39950.4|39945.6|168
1744868400000|2025-04-17 05:40:00|39985.4|39980.6|40005.4|40000.6|40010.4|40005.6|39977.4|39972.6|202
1744868700000|2025-04-17 05:45:00|40004.9|40000.1|39997.4|39992.6|40009.9|40005.1|39987.4|39982.6|155
1744869000000|2025-04-17 05:50:00|39996.4|39991.6|39975.4|39970.6|40002.9|39998.1|39975.4|39970.6|85
1744869300000|2025-04-17 05:55:00|39974.9|39970.1|39992.4|39987.6|39993.4|39988.6|39965.9|39961.1|128
1744869600000|2025-04-17 06:00:00|39991.8|39988.2|39978.8|39975.2|39992.3|39988.7|39964.8|39961.2|135
1744869900000|2025-04-17 06:05:00|39978.3|39974.7|40017.8|40014.2|40018.8|40015.2|39969.3|39965.7|338
1744870200000|2025-04-17 06:10:00|40017.3|40013.7|40011.8|40008.2|40019.8|40016.2|40002.8|39999.2|172
1744870500000|2025-04-17 06:15:00|40012.3|40008.7|39998.8|39995.2|40033.8|40030.2|39987.8|39984.2|279
1744870800000|2025-04-17 06:20:00|39999.3|39995.7|40007.3|40003.7|40020.3|40016.7|39988.8|39985.2|178
1744871100000|2025-04-17 06:25:00|40006.8|40003.2|40006.8|40003.2|40012.8|40009.2|39996.8|39993.2|92
1744871400000|2025-04-17 06:30:00|40007.3|40003.7|39994.3|39990.7|40010.3|40006.7|39985.3|39981.7|150
1744871700000|2025-04-17 06:35:00|39994.8|39991.2|39993.3|39989.7|40000.8|39997.2|39977.8|39974.2|110
1744872000000|2025-04-17 06:40:00|39994.8|39991.2|39974.8|39971.2|40004.3|40000.7|39972.8|39969.2|166
1744872300000|2025-04-17 06:45:00|39974.3|39970.7|39985.8|39982.2|39989.8|39986.2|39931.8|39928.2|469
1744872600000|2025-04-17 06:50:00|39985.3|39981.7|39974.8|39971.2|39989.8|39986.2|39967.3|39963.7|105
1744872900000|2025-04-17 06:55:00|39974.3|39970.7|39966.8|39963.2|39982.8|39979.2|39964.8|39961.2|203
1744873200000|2025-04-17 07:00:00|39967.8|39964.2|39976.8|39973.2|40001.3|39997.7|39958.3|39954.7|404
1744873500000|2025-04-17 07:05:00|39977.3|39973.7|39971.3|39967.7|39980.3|39976.7|39956.8|39953.2|146
1744873800000|2025-04-17 07:10:00|39969.8|39966.2|39983.8|39980.2|40000.3|39996.7|39969.3|39965.7|161
1744874100000|2025-04-17 07:15:00|39983.3|39979.7|40051.3|40047.7|40116.8|40113.2|39964.8|39961.2|1344
1744874400000|2025-04-17 07:20:00|40050.8|40047.2|40042.8|40039.2|40058.3|40054.7|40021.3|40017.7|274
1744874700000|2025-04-17 07:25:00|40043.3|40039.7|40109.8|40106.2|40126.8|40123.2|40043.3|40039.7|457
1744875000000|2025-04-17 07:30:00|40110.3|40106.7|40092.8|40089.2|40114.8|40111.2|40085.8|40082.2|143
1744875300000|2025-04-17 07:35:00|40092.3|40088.7|40039.8|40036.2|40094.3|40090.7|40039.3|40035.7|302
1744875600000|2025-04-17 07:40:00|40039.3|40035.7|40031.8|40028.2|40046.8|40043.2|40026.3|40022.7|122
1744875900000|2025-04-17 07:45:00|40032.3|40028.7|40037.8|40034.2|40054.8|40051.2|40031.3|40027.7|97
1744876200000|2025-04-17 07:50:00|40038.3|40034.7|40042.3|40038.7|40050.8|40047.2|40022.8|40019.2|177
1744876500000|2025-04-17 07:55:00|40041.8|40038.2|40033.8|40030.2|40049.3|40045.7|40017.8|40014.2|150
1744876800000|2025-04-17 08:00:00|40031.3|40027.7|40021.8|40018.2|40036.8|40033.2|40007.8|40004.2|264
1744877100000|2025-04-17 08:05:00|40022.3|40018.7|40054.8|40051.2|40054.8|40051.2|40019.3|40015.7|212
1744877400000|2025-04-17 08:10:00|40054.3|40050.7|40029.8|40026.2|40056.3|40052.7|40026.8|40023.2|158
1744877700000|2025-04-17 08:15:00|40030.3|40026.7|40024.8|40021.2|40039.8|40036.2|40020.8|40017.2|106
1744878000000|2025-04-17 08:20:00|40024.3|40020.7|40014.8|40011.2|40030.3|40026.7|40005.3|40001.7|146
1744878300000|2025-04-17 08:25:00|40014.3|40010.7|40034.3|40030.7|40044.8|40041.2|40010.3|40006.7|129
1744878600000|2025-04-17 08:30:00|40033.8|40030.2|40007.3|40003.7|40047.8|40044.2|40005.3|40001.7|210
1744878900000|2025-04-17 08:35:00|40006.8|40003.2|40016.8|40013.2|40025.3|40021.7|40005.8|40002.2|111
1744879200000|2025-04-17 08:40:00|40016.3|40012.7|39985.3|39981.7|40021.3|40017.7|39984.8|39981.2|180
1744879500000|2025-04-17 08:45:00|39987.8|39984.2|39973.8|39970.2|40003.8|40000.2|39967.3|39963.7|258
1744879800000|2025-04-17 08:50:00|39974.3|39970.7|39966.3|39962.7|39984.8|39981.2|39959.3|39955.7|204
1744880100000|2025-04-17 08:55:00|39964.8|39961.2|39961.8|39958.2|39974.8|39971.2|39950.8|39947.2|173
1744880400000|2025-04-17 09:00:00|39962.8|39959.2|40001.3|39997.7|40003.3|39999.7|39937.8|39934.2|206
1744880700000|2025-04-17 09:05:00|40000.8|39997.2|39983.3|39979.7|40001.8|39998.2|39971.8|39968.2|127
1744881000000|2025-04-17 09:10:00|39983.8|39980.2|39984.8|39981.2|39986.3|39982.7|39960.8|39957.2|116
1744881300000|2025-04-17 09:15:00|39984.3|39980.7|39998.3|39994.7|39999.3|39995.7|39978.3|39974.7|129
1744881600000|2025-04-17 09:20:00|39998.8|39995.2|40049.8|40046.2|40056.3|40052.7|39997.3|39993.7|395
1744881900000|2025-04-17 09:25:00|40050.3|40046.7|40017.8|40014.2|40052.8|40049.2|40006.3|40002.7|341
1744882200000|2025-04-17 09:30:00|40018.3|40014.7|40030.3|40026.7|40030.8|40027.2|40012.3|40008.7|63
1744882500000|2025-04-17 09:35:00|40030.8|40027.2|40036.3|40032.7|40047.3|40043.7|40027.8|40024.2|106
1744882800000|2025-04-17 09:40:00|40036.8|40033.2|40020.8|40017.2|40036.8|40033.2|40008.3|40004.7|118
1744883100000|2025-04-17 09:45:00|40020.3|40016.7|40014.8|40011.2|40020.8|40017.2|39996.3|39992.7|121
1744883400000|2025-04-17 09:50:00|40014.3|40010.7|40006.8|40003.2|40020.3|40016.7|39995.8|39992.2|216
1744883700000|2025-04-17 09:55:00|39980.3|39976.7|39767.8|39764.2|39980.3|39976.7|39757.8|39754.2|4190
1744884000000|2025-04-17 10:00:00|39767.3|39763.7|39602.3|39598.7|39769.3|39765.7|39592.8|39589.2|1770
1744884300000|2025-04-17 10:05:00|39601.8|39598.2|39370.8|39367.2|39624.8|39621.2|39370.8|39367.2|1895
1744884600000|2025-04-17 10:10:00|39369.3|39365.7|39380.3|39376.7|39459.3|39455.7|39363.8|39360.2|1321
1744884900000|2025-04-17 10:15:00|39380.8|39377.2|39222.8|39219.2|39400.8|39397.2|39218.3|39214.7|1279
1744885200000|2025-04-17 10:20:00|39222.3|39218.7|39294.3|39290.7|39312.8|39309.2|39189.3|39185.7|924
1744885500000|2025-04-17 10:25:00|39294.8|39291.2|39298.8|39295.2|39307.3|39303.7|39278.8|39275.2|348
1744885800000|2025-04-17 10:30:00|39299.3|39295.7|39290.8|39287.2|39331.3|39327.7|39270.8|39267.2|801
1744886100000|2025-04-17 10:35:00|39290.3|39286.7|39264.8|39261.2|39290.8|39287.2|39254.8|39251.2|428
1744886400000|2025-04-17 10:40:00|39265.3|39261.7|39238.8|39235.2|39276.8|39273.2|39203.3|39199.7|429
1744886700000|2025-04-17 10:45:00|39238.3|39234.7|39205.8|39202.2|39274.8|39271.2|39168.8|39165.2|901
1744887000000|2025-04-17 10:50:00|39206.3|39202.7|39212.8|39209.2|39228.3|39224.7|39153.3|39149.7|800
1744887300000|2025-04-17 10:55:00|39212.3|39208.7|39232.3|39228.7|39237.8|39234.2|39174.8|39171.2|650
1744887600000|2025-04-17 11:00:00|39231.8|39228.2|39258.3|39254.7|39318.8|39315.2|39217.3|39213.7|1491
1744887900000|2025-04-17 11:05:00|39258.8|39255.2|39152.3|39148.7|39277.8|39274.2|39137.8|39134.2|890
1744888200000|2025-04-17 11:10:00|39151.8|39148.2|39143.8|39140.2|39164.8|39161.2|39127.8|39124.2|488
1744888500000|2025-04-17 11:15:00|39144.3|39140.7|39048.3|39044.7|39148.3|39144.7|39042.8|39039.2|1079
1744888800000|2025-04-17 11:20:00|39047.8|39044.2|39096.3|39092.7|39113.8|39110.2|39044.3|39040.7|576
1744889100000|2025-04-17 11:25:00|39095.8|39092.2|39168.8|39165.2|39183.8|39180.2|39093.8|39090.2|663
1744889400000|2025-04-17 11:30:00|39169.3|39165.7|39091.3|39087.7|39182.3|39178.7|39082.8|39079.2|796
1744889700000|2025-04-17 11:35:00|39090.8|39087.2|39070.3|39066.7|39097.3|39093.7|39031.3|39027.7|566
1744890000000|2025-04-17 11:40:00|39069.8|39066.2|39107.3|39103.7|39118.3|39114.7|39061.8|39058.2|342
1744890300000|2025-04-17 11:45:00|39110.8|39107.2|39106.8|39103.2|39127.3|39123.7|39098.8|39095.2|238
1744890600000|2025-04-17 11:50:00|39106.3|39102.7|39104.3|39100.7|39127.3|39123.7|39088.3|39084.7|222
1744890900000|2025-04-17 11:55:00|39103.8|39100.2|39102.3|39098.7|39113.3|39109.7|39068.8|39065.2|264
1744891200000|2025-04-17 12:00:00|39101.8|39098.2|39120.8|39117.2|39245.8|39242.2|39096.3|39092.7|1602
1744891500000|2025-04-17 12:05:00|39128.3|39124.7|39110.3|39106.7|39158.8|39155.2|39089.8|39086.2|754
1744891800000|2025-04-17 12:10:00|39109.8|39106.2|39088.8|39085.2|39114.3|39110.7|39070.8|39067.2|331
1744892100000|2025-04-17 12:15:00|39088.3|39084.7|39090.3|39086.7|39100.3|39096.7|39072.3|39068.7|239
1744892400000|2025-04-17 12:20:00|39090.8|39087.2|39090.8|39087.2|39121.3|39117.7|39081.3|39077.7|320
1744892700000|2025-04-17 12:25:00|39091.3|39087.7|39099.8|39096.2|39109.8|39106.2|39081.8|39078.2|196
1744893000000|2025-04-17 12:30:00|39100.3|39096.7|39196.8|39193.2|39210.8|39207.2|39100.3|39096.7|1236
1744893300000|2025-04-17 12:35:00|39197.3|39193.7|39154.8|39151.2|39217.3|39213.7|39151.8|39148.2|843
1744893600000|2025-04-17 12:40:00|39153.8|39150.2|39123.3|39119.7|39156.3|39152.7|39105.3|39101.7|535
1744893900000|2025-04-17 12:45:00|39123.8|39120.2|39181.3|39177.7|39181.3|39177.7|39120.3|39116.7|678
1744894200000|2025-04-17 12:50:00|39181.8|39178.2|39228.3|39224.7|39236.8|39233.2|39175.8|39172.2|719
1744894500000|2025-04-17 12:55:00|39230.8|39227.2|39199.8|39196.2|39235.3|39231.7|39189.3|39185.7|575
1744894800000|2025-04-17 13:00:00|39199.3|39195.7|39151.3|39147.7|39202.8|39199.2|39128.3|39124.7|932
1744895100000|2025-04-17 13:05:00|39150.8|39147.2|39148.8|39145.2|39166.8|39163.2|39129.3|39125.7|628
1744895400000|2025-04-17 13:10:00|39148.3|39144.7|39221.3|39217.7|39248.3|39244.7|39125.3|39121.7|793
1744895700000|2025-04-17 13:15:00|39220.8|39217.2|39240.8|39237.2|39257.8|39254.2|39209.8|39206.2|614
1744896000000|2025-04-17 13:20:00|39240.3|39236.7|39288.3|39284.7|39302.8|39299.2|39233.3|39229.7|929
1744896300000|2025-04-17 13:25:00|39288.8|39285.2|39171.3|39167.7|39288.8|39285.2|39130.3|39126.7|1921
1744896600000|2025-04-17 13:30:00|39170.7|39168.3|39187.7|39185.3|39245.2|39242.8|39131.7|39129.3|5196
1744896900000|2025-04-17 13:35:00|39188.2|39185.8|39168.7|39166.3|39251.7|39249.3|39141.7|39139.3|2383
1744897200000|2025-04-17 13:40:00|39168.2|39165.8|39199.2|39196.8|39270.2|39267.8|39130.2|39127.8|2070
1744897500000|2025-04-17 13:45:00|39200.2|39197.8|39173.7|39171.3|39211.2|39208.8|39124.2|39121.8|1780
1744897800000|2025-04-17 13:50:00|39175.7|39173.3|39239.7|39237.3|39262.7|39260.3|39163.7|39161.3|2463
1744898100000|2025-04-17 13:55:00|39239.2|39236.8|39256.2|39253.8|39268.2|39265.8|39185.2|39182.8|1811
1744898400000|2025-04-17 14:00:00|39257.2|39254.8|39294.2|39291.8|39299.2|39296.8|39208.2|39205.8|2754
1744898700000|2025-04-17 14:05:00|39294.7|39292.3|39186.7|39184.3|39305.2|39302.8|39155.2|39152.8|2875
1744899000000|2025-04-17 14:10:00|39187.2|39184.8|39174.7|39172.3|39250.2|39247.8|39166.7|39164.3|1251
1744899300000|2025-04-17 14:15:00|39174.2|39171.8|39123.2|39120.8|39203.7|39201.3|39102.2|39099.8|980
1744899600000|2025-04-17 14:20:00|39122.7|39120.3|39089.7|39087.3|39131.2|39128.8|39067.2|39064.8|1187
1744899900000|2025-04-17 14:25:00|39087.7|39085.3|39059.2|39056.8|39128.2|39125.8|39041.2|39038.8|1607
1744900200000|2025-04-17 14:30:00|39059.7|39057.3|39040.7|39038.3|39090.7|39088.3|39026.2|39023.8|2365
1744900500000|2025-04-17 14:35:00|39040.2|39037.8|38981.7|38979.3|39041.2|39038.8|38961.2|38958.8|1391
1744900800000|2025-04-17 14:40:00|38982.7|38980.3|39046.7|39044.3|39053.7|39051.3|38973.7|38971.3|1061
1744901100000|2025-04-17 14:45:00|39044.7|39042.3|39035.7|39033.3|39075.2|39072.8|39029.7|39027.3|668
1744901400000|2025-04-17 14:50:00|39035.2|39032.8|39044.2|39041.8|39068.2|39065.8|39006.7|39004.3|1184
1744901700000|2025-04-17 14:55:00|39044.7|39042.3|39008.7|39006.3|39053.7|39051.3|39005.2|39002.8|974
1744902000000|2025-04-17 15:00:00|39007.7|39005.3|39038.7|39036.3|39066.2|39063.8|39004.2|39001.8|1390
1744902300000|2025-04-17 15:05:00|39039.2|39036.8|39156.7|39154.3|39204.2|39201.8|39034.2|39031.8|3494
1744902600000|2025-04-17 15:10:00|39156.2|39153.8|39228.2|39225.8|39233.7|39231.3|39151.2|39148.8|1162
1744902900000|2025-04-17 15:15:00|39228.7|39226.3|39255.7|39253.3|39267.2|39264.8|39188.2|39185.8|1615
1744903200000|2025-04-17 15:20:00|39256.2|39253.8|39202.2|39199.8|39261.2|39258.8|39182.7|39180.3|1291
1744903500000|2025-04-17 15:25:00|39201.2|39198.8|39153.7|39151.3|39204.2|39201.8|39132.2|39129.8|1003
1744903800000|2025-04-17 15:30:00|39154.2|39151.8|39218.2|39215.8|39244.2|39241.8|39147.2|39144.8|769
1744904100000|2025-04-17 15:35:00|39217.7|39215.3|39234.7|39232.3|39267.7|39265.3|39172.2|39169.8|1184
1744904400000|2025-04-17 15:40:00|39235.2|39232.8|39161.2|39158.8|39244.7|39242.3|39156.7|39154.3|709
1744904700000|2025-04-17 15:45:00|39163.7|39161.3|39172.2|39169.8|39227.2|39224.8|39145.7|39143.3|954
1744905000000|2025-04-17 15:50:00|39172.7|39170.3|39165.7|39163.3|39248.2|39245.8|39140.2|39137.8|1083
1744905300000|2025-04-17 15:55:00|39166.2|39163.8|39167.7|39165.3|39230.7|39228.3|39156.2|39153.8|839
1744905600000|2025-04-17 16:00:00|39167.2|39164.8|39148.7|39146.3|39266.7|39264.3|39143.2|39140.8|1293
1744905900000|2025-04-17 16:05:00|39149.7|39147.3|39236.7|39234.3|39282.2|39279.8|39126.7|39124.3|3535
1744906200000|2025-04-17 16:10:00|39237.2|39234.8|39224.7|39222.3|39246.2|39243.8|39122.7|39120.3|3334
1744906500000|2025-04-17 16:15:00|39225.2|39222.8|39325.7|39323.3|39339.2|39336.8|39185.7|39183.3|1929
1744906800000|2025-04-17 16:20:00|39324.7|39322.3|39321.7|39319.3|39354.7|39352.3|39283.7|39281.3|1190
1744907100000|2025-04-17 16:25:00|39322.2|39319.8|39335.7|39333.3|39358.2|39355.8|39305.7|39303.3|812
1744907400000|2025-04-17 16:30:00|39334.7|39332.3|39359.7|39357.3|39379.7|39377.3|39301.7|39299.3|1083
1744907700000|2025-04-17 16:35:00|39360.2|39357.8|39306.2|39303.8|39383.2|39380.8|39291.7|39289.3|1412
1744908000000|2025-04-17 16:40:00|39305.7|39303.3|39273.7|39271.3|39345.7|39343.3|39252.7|39250.3|1719
1744908300000|2025-04-17 16:45:00|39272.7|39270.3|39312.2|39309.8|39325.7|39323.3|39244.7|39242.3|1175
1744908600000|2025-04-17 16:50:00|39313.7|39311.3|39394.7|39392.3|39400.2|39397.8|39313.2|39310.8|984
1744908900000|2025-04-17 16:55:00|39394.2|39391.8|39408.2|39405.8|39434.2|39431.8|39378.2|39375.8|1091
1744909200000|2025-04-17 17:00:00|39409.2|39406.8|39383.2|39380.8|39432.7|39430.3|39357.7|39355.3|1122
1744909500000|2025-04-17 17:05:00|39382.7|39380.3|39378.7|39376.3|39393.2|39390.8|39350.2|39347.8|785
1744909800000|2025-04-17 17:10:00|39379.2|39376.8|39306.7|39304.3|39385.7|39383.3|39299.7|39297.3|711
1744910100000|2025-04-17 17:15:00|39306.2|39303.8|39281.2|39278.8|39323.2|39320.8|39245.2|39242.8|851
1744910400000|2025-04-17 17:20:00|39278.7|39276.3|39248.7|39246.3|39278.7|39276.3|39221.7|39219.3|930
1744910700000|2025-04-17 17:25:00|39248.2|39245.8|39231.2|39228.8|39280.2|39277.8|39226.7|39224.3|686
1744911000000|2025-04-17 17:30:00|39231.7|39229.3|39323.2|39320.8|39332.2|39329.8|39230.2|39227.8|602
1744911300000|2025-04-17 17:35:00|39322.7|39320.3|39315.2|39312.8|39338.7|39336.3|39285.7|39283.3|662
1744911600000|2025-04-17 17:40:00|39314.7|39312.3|39284.7|39282.3|39323.7|39321.3|39232.7|39230.3|609
1744911900000|2025-04-17 17:45:00|39284.2|39281.8|39332.7|39330.3|39396.7|39394.3|39276.7|39274.3|1419
1744912200000|2025-04-17 17:50:00|39333.7|39331.3|39387.7|39385.3|39407.2|39404.8|39325.7|39323.3|1018
1744912500000|2025-04-17 17:55:00|39388.2|39385.8|39361.2|39358.8|39419.2|39416.8|39357.7|39355.3|537
1744912800000|2025-04-17 18:00:00|39364.7|39362.3|39423.7|39421.3|39427.2|39424.8|39348.2|39345.8|812
1744913100000|2025-04-17 18:05:00|39424.2|39421.8|39428.2|39425.8|39440.7|39438.3|39403.7|39401.3|642
1744913400000|2025-04-17 18:10:00|39427.7|39425.3|39374.7|39372.3|39444.7|39442.3|39373.2|39370.8|715
1744913700000|2025-04-17 18:15:00|39375.2|39372.8|39421.2|39418.8|39427.7|39425.3|39366.7|39364.3|625
1744914000000|2025-04-17 18:20:00|39421.7|39419.3|39442.7|39440.3|39451.7|39449.3|39402.7|39400.3|683
1744914300000|2025-04-17 18:25:00|39442.2|39439.8|39376.7|39374.3|39464.7|39462.3|39373.2|39370.8|774
1744914600000|2025-04-17 18:30:00|39377.2|39374.8|39384.7|39382.3|39436.2|39433.8|39376.7|39374.3|678
1744914900000|2025-04-17 18:35:00|39384.2|39381.8|39435.2|39432.8|39435.2|39432.8|39376.7|39374.3|376
1744915200000|2025-04-17 18:40:00|39435.7|39433.3|39399.2|39396.8|39436.7|39434.3|39390.7|39388.3|325
1744915500000|2025-04-17 18:45:00|39399.7|39397.3|39341.2|39338.8|39432.2|39429.8|39336.7|39334.3|1670
1744915800000|2025-04-17 18:50:00|39341.7|39339.3|39330.7|39328.3|39382.7|39380.3|39280.2|39277.8|1123
1744916100000|2025-04-17 18:55:00|39330.2|39327.8|39289.2|39286.8|39340.2|39337.8|39286.2|39283.8|753
1744916400000|2025-04-17 19:00:00|39289.7|39287.3|39280.7|39278.3|39306.2|39303.8|39260.2|39257.8|901
1744916700000|2025-04-17 19:05:00|39279.7|39277.3|39272.7|39270.3|39287.2|39284.8|39255.2|39252.8|672
1744917000000|2025-04-17 19:10:00|39273.2|39270.8|39195.7|39193.3|39286.2|39283.8|39170.7|39168.3|1115
1744917300000|2025-04-17 19:15:00|39195.2|39192.8|39204.2|39201.8|39216.7|39214.3|39162.2|39159.8|891
1744917600000|2025-04-17 19:20:00|39203.7|39201.3|39237.2|39234.8|39252.2|39249.8|39152.7|39150.3|1067
1744917900000|2025-04-17 19:25:00|39237.7|39235.3|39217.2|39214.8|39261.2|39258.8|39197.7|39195.3|563
1744918200000|2025-04-17 19:30:00|39218.2|39215.8|39252.7|39250.3|39272.2|39269.8|39202.7|39200.3|580
1744918500000|2025-04-17 19:35:00|39253.2|39250.8|39258.7|39256.3|39274.7|39272.3|39219.2|39216.8|743
1744918800000|2025-04-17 19:40:00|39259.2|39256.8|39251.7|39249.3|39297.7|39295.3|39212.7|39210.3|789
1744919100000|2025-04-17 19:45:00|39251.2|39248.8|39182.7|39180.3|39262.2|39259.8|39162.2|39159.8|1259
1744919400000|2025-04-17 19:50:00|39173.2|39170.8|39197.2|39194.8|39209.7|39207.3|39109.2|39106.8|1505
1744919700000|2025-04-17 19:55:00|39196.7|39194.3|39146.2|39143.8|39211.7|39209.3|39122.2|39119.8|2918
1744920000000|2025-04-17 20:00:00|39131|39128.6|39216.2|39211.4|39222.2|39217.4|39120.2|39115.4|888
1744920300000|2025-04-17 20:05:00|39218.2|39213.4|39163.2|39158.4|39221.2|39216.4|39162.2|39157.4|284
1744920600000|2025-04-17 20:10:00|39161.2|39156.4|39199.2|39194.4|39200.2|39195.4|39150.2|39145.4|316
1744920900000|2025-04-17 20:15:00|39195.2|39190.4|39171.2|39166.4|39208.2|39203.4|39167.2|39162.4|193
1744921200000|2025-04-17 20:20:00|39174.2|39169.4|39154.2|39149.4|39174.2|39169.4|39146.2|39141.4|80
1744921500000|2025-04-17 20:25:00|39156.2|39151.4|39150.2|39145.4|39156.2|39151.4|39143.2|39138.4|62
1744921800000|2025-04-17 20:30:00|39151.2|39146.4|39158.2|39153.4|39161.2|39156.4|39144.2|39139.4|108
1744922100000|2025-04-17 20:35:00|39160.2|39155.4|39157.2|39152.4|39167.2|39162.4|39146.2|39141.4|172
1744922400000|2025-04-17 20:40:00|39162.2|39157.4|39167.2|39162.4|39173.2|39168.4|39154.2|39149.4|74
1744922700000|2025-04-17 20:45:00|39168.2|39163.4|39207.2|39202.4|39220.2|39215.4|39163.2|39158.4|417
1744923000000|2025-04-17 20:50:00|39208.2|39203.4|39211.2|39206.4|39226.2|39221.4|39198.2|39193.4|127
1744923300000|2025-04-17 20:55:00|39221.2|39216.4|39220.2|39210.4|39232.2|39227.4|39210.2|39205.4|44
1744923600000|2025-04-17 21:00:00|39223|39213.2|39222.7|39212.9|39223|39213.2|39222.7|39212.9|0
1745186400000|2025-04-20 22:00:00|39053.7|39048.9|38989.2|38984.4|39070.7|39065.9|38972.7|38967.9|174
1745186700000|2025-04-20 22:05:00|38988.7|38983.9|38960.2|38955.4|38988.7|38983.9|38925.2|38920.4|91
1745187000000|2025-04-20 22:10:00|38960.7|38955.9|38964.7|38959.9|38977.7|38972.9|38906.7|38901.9|98
1745187300000|2025-04-20 22:15:00|38965.2|38960.4|38981.2|38976.4|38982.2|38977.4|38962.2|38957.4|23
1745187600000|2025-04-20 22:20:00|38980.2|38975.4|38972.7|38967.9|38981.7|38976.9|38954.7|38949.9|20
1745187900000|2025-04-20 22:25:00|38972.2|38967.4|38981.7|38976.9|39008.7|39003.9|38972.2|38967.4|77
1745188200000|2025-04-20 22:30:00|38982.2|38977.4|38968.2|38963.4|38990.7|38985.9|38959.7|38954.9|26
1745188500000|2025-04-20 22:35:00|38967.7|38962.9|38955.2|38950.4|38968.2|38963.4|38950.2|38945.4|4
1745188800000|2025-04-20 22:40:00|38954.7|38949.9|38914.2|38909.4|38954.7|38949.9|38903.2|38898.4|51
1745189100000|2025-04-20 22:45:00|38913.7|38908.9|38920.2|38915.4|38931.2|38926.4|38907.7|38902.9|18
1745189400000|2025-04-20 22:50:00|38919.7|38914.9|38937.7|38932.9|38952.7|38947.9|38917.2|38912.4|48
1745189700000|2025-04-20 22:55:00|38936.2|38931.4|38938.7|38933.9|38948.2|38943.4|38922.7|38917.9|26
1745190000000|2025-04-20 23:00:00|38938.2|38933.4|38963.7|38958.9|38969.7|38964.9|38932.7|38927.9|44
1745190300000|2025-04-20 23:05:00|38964.2|38959.4|38969.2|38964.4|38983.7|38978.9|38961.7|38956.9|21
1745190600000|2025-04-20 23:10:00|38968.7|38963.9|38953.2|38948.4|38968.7|38963.9|38951.2|38946.4|35
1745190900000|2025-04-20 23:15:00|38953.7|38948.9|38964.2|38959.4|38964.2|38959.4|38953.7|38948.9|8
1745191200000|2025-04-20 23:20:00|38963.7|38958.9|38931.2|38926.4|38963.7|38958.9|38928.2|38923.4|64
1745191500000|2025-04-20 23:25:00|38932.2|38927.4|38937.7|38932.9|38939.2|38934.4|38925.7|38920.9|31
1745191800000|2025-04-20 23:30:00|38937.2|38932.4|38936.7|38931.9|38946.7|38941.9|38929.2|38924.4|30
1745192100000|2025-04-20 23:35:00|38937.7|38932.9|38950.7|38945.9|38955.2|38950.4|38936.2|38931.4|10
1745192400000|2025-04-20 23:40:00|38947.2|38942.4|38977.7|38972.9|38981.7|38976.9|38938.7|38933.9|34
1745192700000|2025-04-20 23:45:00|38977.2|38972.4|38980.7|38975.9|38983.7|38978.9|38969.7|38964.9|22
1745193000000|2025-04-20 23:50:00|38980.2|38975.4|38987.2|38982.4|38993.2|38988.4|38980.2|38975.4|20
1745193300000|2025-04-20 23:55:00|38987.7|38982.9|38984.2|38979.4|38992.2|38987.4|38980.7|38975.9|21
1745193600000|2025-04-21 00:00:00|38983.7|38978.9|38990.2|38985.4|39009.2|39004.4|38968.7|38963.9|89
1745193900000|2025-04-21 00:05:00|38989.7|38984.9|38993.7|38988.9|39006.2|39001.4|38985.2|38980.4|62
1745194200000|2025-04-21 00:10:00|38994.2|38989.4|39003.2|38998.4|39003.2|38998.4|38975.7|38970.9|107
1745194500000|2025-04-21 00:15:00|39005.7|39000.9|39003.7|38998.9|39012.2|39007.4|38986.2|38981.4|91
1745194800000|2025-04-21 00:20:00|39004.2|38999.4|39018.7|39013.9|39037.7|39032.9|39000.7|38995.9|155
1745195100000|2025-04-21 00:25:00|39018.2|39013.4|39015.7|39010.9|39021.7|39016.9|39003.7|38998.9|88
1745195400000|2025-04-21 00:30:00|39016.2|39011.4|39001.7|38996.9|39017.7|39012.9|38984.2|38979.4|89
1745195700000|2025-04-21 00:35:00|39001.2|38996.4|38995.7|38990.9|39010.7|39005.9|38984.7|38979.9|73
1745196000000|2025-04-21 00:40:00|38996.2|38991.4|39007.7|39002.9|39020.7|39015.9|38995.2|38990.4|70
1745196300000|2025-04-21 00:45:00|39007.2|39002.4|38985.7|38980.9|39008.7|39003.9|38981.7|38976.9|114
1745196600000|2025-04-21 00:50:00|38986.2|38981.4|38962.7|38957.9|38991.7|38986.9|38957.7|38952.9|146
1745196900000|2025-04-21 00:55:00|38962.2|38957.4|38928.2|38923.4|38963.7|38958.9|38927.2|38922.4|292
1745197200000|2025-04-21 01:00:00|38928.7|38923.9|38915.7|38910.9|38934.7|38929.9|38913.7|38908.9|144
1745197500000|2025-04-21 01:05:00|38915.2|38910.4|38864.7|38859.9|38915.2|38910.4|38863.2|38858.4|230
1745197800000|2025-04-21 01:10:00|38865.2|38860.4|38863.7|38858.9|38878.7|38873.9|38852.7|38847.9|172
1745198100000|2025-04-21 01:15:00|38864.7|38859.9|38857.2|38852.4|38871.7|38866.9|38842.2|38837.4|133
1745198400000|2025-04-21 01:20:00|38857.7|38852.9|38867.7|38862.9|38879.2|38874.4|38855.2|38850.4|139
1745198700000|2025-04-21 01:25:00|38868.2|38863.4|38876.7|38871.9|38880.7|38875.9|38865.2|38860.4|108
1745199000000|2025-04-21 01:30:00|38877.2|38872.4|38908.7|38903.9|38910.2|38905.4|38872.7|38867.9|171
1745199300000|2025-04-21 01:35:00|38909.2|38904.4|38921.7|38916.9|38923.2|38918.4|38907.2|38902.4|71
1745199600000|2025-04-21 01:40:00|38922.2|38917.4|38923.2|38918.4|38929.2|38924.4|38920.2|38915.4|88
1745199900000|2025-04-21 01:45:00|38923.7|38918.9|38919.7|38914.9|38925.7|38920.9|38918.7|38913.9|18
1745200200000|2025-04-21 01:50:00|38920.2|38915.4|38878.2|38873.4|38920.7|38915.9|38876.7|38871.9|459
1745200500000|2025-04-21 01:55:00|38878.7|38873.9|38887.2|38882.4|38891.7|38886.9|38878.2|38873.4|43
1745200800000|2025-04-21 02:00:00|38887.7|38882.9|38901.7|38896.9|38914.7|38909.9|38887.2|38882.4|162
1745201100000|2025-04-21 02:05:00|38902.2|38897.4|38911.7|38906.9|38912.2|38907.4|38901.7|38896.9|39
1745201400000|2025-04-21 02:10:00|38911.2|38906.4|38911.2|38906.4|38914.2|38909.4|38895.7|38890.9|47
1745201700000|2025-04-21 02:15:00|38911.7|38906.9|38886.2|38881.4|38915.2|38910.4|38886.2|38881.4|100
1745202000000|2025-04-21 02:20:00|38886.7|38881.9|38870.2|38865.4|38889.7|38884.9|38865.2|38860.4|113
1745202300000|2025-04-21 02:25:00|38871.2|38866.4|38860.7|38855.9|38873.2|38868.4|38851.7|38846.9|91
1745202600000|2025-04-21 02:30:00|38860.2|38855.4|38852.7|38847.9|38874.7|38869.9|38852.7|38847.9|67
1745202900000|2025-04-21 02:35:00|38853.2|38848.4|38774.7|38769.9|38853.7|38848.9|38764.7|38759.9|417
1745203200000|2025-04-21 02:40:00|38774.2|38769.4|38784.7|38779.9|38788.2|38783.4|38769.7|38764.9|80
1745203500000|2025-04-21 02:45:00|38785.2|38780.4|38770.7|38765.9|38787.7|38782.9|38758.7|38753.9|127
1745203800000|2025-04-21 02:50:00|38771.2|38766.4|38803.2|38798.4|38811.7|38806.9|38771.2|38766.4|183
1745204100000|2025-04-21 02:55:00|38802.7|38797.9|38803.7|38798.9|38807.7|38802.9|38800.7|38795.9|61
1745204400000|2025-04-21 03:00:00|38804.2|38799.4|38803.7|38798.9|38813.2|38808.4|38793.2|38788.4|93
1745204700000|2025-04-21 03:05:00|38800.7|38795.9|38793.7|38788.9|38803.7|38798.9|38787.2|38782.4|101
1745205000000|2025-04-21 03:10:00|38794.2|38789.4|38797.7|38792.9|38797.7|38792.9|38773.2|38768.4|64
1745205300000|2025-04-21 03:15:00|38797.2|38792.4|38820.7|38815.9|38826.2|38821.4|38797.2|38792.4|66
1745205600000|2025-04-21 03:20:00|38821.7|38816.9|38826.2|38821.4|38827.2|38822.4|38815.7|38810.9|116
1745205900000|2025-04-21 03:25:00|38825.7|38820.9|38840.7|38835.9|38842.7|38837.9|38824.7|38819.9|52
1745206200000|2025-04-21 03:30:00|38841.2|38836.4|38809.2|38804.4|38848.2|38843.4|38802.2|38797.4|138
1745206500000|2025-04-21 03:35:00|38808.7|38803.9|38814.7|38809.9|38815.7|38810.9|38803.7|38798.9|28
1745206800000|2025-04-21 03:40:00|38815.2|38810.4|38825.2|38820.4|38827.7|38822.9|38814.7|38809.9|25
1745207100000|2025-04-21 03:45:00|38823.7|38818.9|38812.7|38807.9|38832.7|38827.9|38812.7|38807.9|42
1745207400000|2025-04-21 03:50:00|38813.2|38808.4|38809.7|38804.9|38820.2|38815.4|38806.2|38801.4|43
1745207700000|2025-04-21 03:55:00|38809.2|38804.4|38816.7|38811.9|38819.7|38814.9|38809.2|38804.4|24
1745208000000|2025-04-21 04:00:00|38816.2|38811.4|38808.7|38803.9|38816.7|38811.9|38806.2|38801.4|26
1745208300000|2025-04-21 04:05:00|38808.2|38803.4|38832.7|38827.9|38834.7|38829.9|38804.7|38799.9|57
1745208600000|2025-04-21 04:10:00|38833.2|38828.4|38827.7|38822.9|38833.7|38828.9|38818.7|38813.9|42
1745208900000|2025-04-21 04:15:00|38825.7|38820.9|38826.2|38821.4|38828.7|38823.9|38821.7|38816.9|11
1745209200000|2025-04-21 04:20:00|38825.7|38820.9|38824.7|38819.9|38829.2|38824.4|38822.7|38817.9|24
1745209500000|2025-04-21 04:25:00|38825.2|38820.4|38833.7|38828.9|38834.7|38829.9|38825.2|38820.4|20
1745209800000|2025-04-21 04:30:00|38834.2|38829.4|38834.7|38829.9|38835.2|38830.4|38819.7|38814.9|31
1745210100000|2025-04-21 04:35:00|38834.2|38829.4|38834.7|38829.9|38836.7|38831.9|38830.7|38825.9|21
1745210400000|2025-04-21 04:40:00|38835.2|38830.4|38821.7|38816.9|38836.7|38831.9|38818.2|38813.4|55
1745210700000|2025-04-21 04:45:00|38822.2|38817.4|38821.2|38816.4|38825.2|38820.4|38816.2|38811.4|12
1745211000000|2025-04-21 04:50:00|38820.7|38815.9|38814.7|38809.9|38827.2|38822.4|38814.7|38809.9|11
1745211300000|2025-04-21 04:55:00|38815.2|38810.4|38818.7|38813.9|38825.7|38820.9|38810.7|38805.9|26
1745211600000|2025-04-21 05:00:00|38819.2|38814.4|38837.5|38832.7|38839.5|38834.7|38814.2|38809.4|35
1745211900000|2025-04-21 05:05:00|38838|38833.2|38829.5|38824.7|38843.5|38838.7|38828|38823.2|19
1745212200000|2025-04-21 05:10:00|38830|38825.2|38822.5|38817.7|38835|38830.2|38818.5|38813.7|25
1745212500000|2025-04-21 05:15:00|38822|38817.2|38833.5|38828.7|38842|38837.2|38818.5|38813.7|61
1745212800000|2025-04-21 05:20:00|38834|38829.2|38829.5|38824.7|38835.5|38830.7|38827.5|38822.7|38
1745213100000|2025-04-21 05:25:00|38829|38824.2|38830|38825.2|38831.5|38826.7|38821.5|38816.7|16
1745213400000|2025-04-21 05:30:00|38830.5|38825.7|38820.5|38815.7|38836.5|38831.7|38820.5|38815.7|18
1745213700000|2025-04-21 05:35:00|38821|38816.2|38819.5|38814.7|38822.5|38817.7|38812|38807.2|12
1745214000000|2025-04-21 05:40:00|38820|38815.2|38858|38853.2|38864.5|38859.7|38820|38815.2|98
1745214300000|2025-04-21 05:45:00|38858.5|38853.7|38870.5|38865.7|38871|38866.2|38854|38849.2|31
1745214600000|2025-04-21 05:50:00|38870|38865.2|38868.5|38863.7|38873|38868.2|38866|38861.2|43
1745214900000|2025-04-21 05:55:00|38868|38863.2|38864.5|38859.7|38872|38867.2|38863|38858.2|24
1745215200000|2025-04-21 06:00:00|38863.9|38860.3|38868.9|38865.3|38873.4|38869.8|38862.9|38859.3|27
1745215500000|2025-04-21 06:05:00|38868.4|38864.8|38873.9|38870.3|38881.4|38877.8|38868.4|38864.8|127
1745215800000|2025-04-21 06:10:00|38874.4|38870.8|38868.9|38865.3|38874.9|38871.3|38866.9|38863.3|48
1745216100000|2025-04-21 06:15:00|38868.4|38864.8|38855.9|38852.3|38875.9|38872.3|38854.4|38850.8|49
1745216400000|2025-04-21 06:20:00|38854.9|38851.3|38853.9|38850.3|38862.4|38858.8|38846.4|38842.8|83
1745216700000|2025-04-21 06:25:00|38853.4|38849.8|38859.9|38856.3|38869.4|38865.8|38848.9|38845.3|78
1745217000000|2025-04-21 06:30:00|38860.4|38856.8|38853.9|38850.3|38863.9|38860.3|38841.9|38838.3|78
1745217300000|2025-04-21 06:35:00|38854.4|38850.8|38841.9|38838.3|38858.4|38854.8|38836.9|38833.3|60
1745217600000|2025-04-21 06:40:00|38841.4|38837.8|38824.4|38820.8|38843.9|38840.3|38821.9|38818.3|113
1745217900000|2025-04-21 06:45:00|38823.4|38819.8|38839.9|38836.3|38844.4|38840.8|38823.4|38819.8|44
1745218200000|2025-04-21 06:50:00|38839.4|38835.8|38854.9|38851.3|38854.9|38851.3|38832.9|38829.3|68
1745218500000|2025-04-21 06:55:00|38855.4|38851.8|38840.9|38837.3|38862.9|38859.3|38839.9|38836.3|119
1745218800000|2025-04-21 07:00:00|38840.4|38836.8|38846.4|38842.8|38858.9|38855.3|38832.9|38829.3|181
1745219100000|2025-04-21 07:05:00|38845.9|38842.3|38831.9|38828.3|38846.9|38843.3|38831.9|38828.3|52
1745219400000|2025-04-21 07:10:00|38831.4|38827.8|38801.9|38798.3|38831.4|38827.8|38797.4|38793.8|151
1745219700000|2025-04-21 07:15:00|38801.4|38797.8|38800.4|38796.8|38807.4|38803.8|38794.4|38790.8|58
1745220000000|2025-04-21 07:20:00|38800.9|38797.3|38796.9|38793.3|38805.4|38801.8|38780.4|38776.8|89
1745220300000|2025-04-21 07:25:00|38797.4|38793.8|38788.9|38785.3|38806.4|38802.8|38777.9|38774.3|68
1745220600000|2025-04-21 07:30:00|38789.4|38785.8|38790.9|38787.3|38796.9|38793.3|38781.4|38777.8|72
1745220900000|2025-04-21 07:35:00|38791.4|38787.8|38790.9|38787.3|38793.9|38790.3|38785.9|38782.3|21
1745221200000|2025-04-21 07:40:00|38790.4|38786.8|38796.9|38793.3|38796.9|38793.3|38785.4|38781.8|42
1745221500000|2025-04-21 07:45:00|38796.4|38792.8|38792.9|38789.3|38804.4|38800.8|38792.4|38788.8|88
1745221800000|2025-04-21 07:50:00|38792.4|38788.8|38785.4|38781.8|38803.9|38800.3|38784.9|38781.3|126
1745222100000|2025-04-21 07:55:00|38785.9|38782.3|38756.9|38753.3|38788.9|38785.3|38749.4|38745.8|164
1745222400000|2025-04-21 08:00:00|38756.4|38752.8|38759.9|38756.3|38764.4|38760.8|38727.9|38724.3|530
1745222700000|2025-04-21 08:05:00|38759.4|38755.8|38769.9|38766.3|38784.9|38781.3|38752.9|38749.3|162
1745223000000|2025-04-21 08:10:00|38769.4|38765.8|38766.9|38763.3|38781.9|38778.3|38758.9|38755.3|83
1745223300000|2025-04-21 08:15:00|38766.4|38762.8|38774.9|38771.3|38779.9|38776.3|38762.4|38758.8|79
1745223600000|2025-04-21 08:20:00|38775.4|38771.8|38778.4|38774.8|38793.9|38790.3|38770.4|38766.8|56
1745223900000|2025-04-21 08:25:00|38777.9|38774.3|38792.4|38788.8|38799.9|38796.3|38775.9|38772.3|56
1745224200000|2025-04-21 08:30:00|38793.9|38790.3|38793.9|38790.3|38806.9|38803.3|38788.4|38784.8|74
1745224500000|2025-04-21 08:35:00|38793.4|38789.8|38789.9|38786.3|38794.4|38790.8|38781.4|38777.8|27
1745224800000|2025-04-21 08:40:00|38790.4|38786.8|38793.9|38790.3|38795.9|38792.3|38785.4|38781.8|66
1745225100000|2025-04-21 08:45:00|38793.4|38789.8|38790.9|38787.3|38796.4|38792.8|38783.9|38780.3|25
1745225400000|2025-04-21 08:50:00|38790.4|38786.8|38773.4|38769.8|38792.4|38788.8|38773.4|38769.8|50
1745225700000|2025-04-21 08:55:00|38773.9|38770.3|38797.9|38794.3|38799.9|38796.3|38772.4|38768.8|82
1745226000000|2025-04-21 09:00:00|38798.4|38794.8|38792.9|38789.3|38801.4|38797.8|38785.9|38782.3|113
1745226300000|2025-04-21 09:05:00|38792.4|38788.8|38784.9|38781.3|38796.9|38793.3|38784.9|38781.3|53
1745226600000|2025-04-21 09:10:00|38779.9|38776.3|38774.9|38771.3|38779.9|38776.3|38762.4|38758.8|153
1745226900000|2025-04-21 09:15:00|38775.4|38771.8|38779.4|38775.8|38785.4|38781.8|38765.9|38762.3|238
1745227200000|2025-04-21 09:20:00|38779.9|38776.3|38777.9|38774.3|38783.9|38780.3|38773.9|38770.3|36
1745227500000|2025-04-21 09:25:00|38778.4|38774.8|38786.9|38783.3|38802.4|38798.8|38774.9|38771.3|138
1745227800000|2025-04-21 09:30:00|38787.4|38783.8|38777.9|38774.3|38790.4|38786.8|38774.4|38770.8|45
1745228100000|2025-04-21 09:35:00|38778.4|38774.8|38764.9|38761.3|38781.4|38777.8|38762.4|38758.8|157
1745228400000|2025-04-21 09:40:00|38765.4|38761.8|38751.9|38748.3|38765.4|38761.8|38750.4|38746.8|82
1745228700000|2025-04-21 09:45:00|38751.4|38747.8|38766.9|38763.3|38769.9|38766.3|38751.4|38747.8|117
1745229000000|2025-04-21 09:50:00|38767.4|38763.8|38780.9|38777.3|38784.4|38780.8|38767.4|38763.8|92
1745229300000|2025-04-21 09:55:00|38781.4|38777.8|38790.4|38786.8|38791.9|38788.3|38775.9|38772.3|51
1745229600000|2025-04-21 10:00:00|38789.9|38786.3|38798.9|38795.3|38800.9|38797.3|38789.9|38786.3|69
1745229900000|2025-04-21 10:05:00|38799.4|38795.8|38793.4|38789.8|38815.4|38811.8|38788.9|38785.3|140
1745230200000|2025-04-21 10:10:00|38792.9|38789.3|38792.9|38789.3|38812.9|38809.3|38785.4|38781.8|158
1745230500000|2025-04-21 10:15:00|38793.4|38789.8|38787.9|38784.3|38793.9|38790.3|38785.4|38781.8|40
1745230800000|2025-04-21 10:20:00|38787.4|38783.8|38784.9|38781.3|38789.9|38786.3|38780.9|38777.3|40
1745231100000|2025-04-21 10:25:00|38785.4|38781.8|38773.4|38769.8|38791.4|38787.8|38766.4|38762.8|90
1745231400000|2025-04-21 10:30:00|38772.9|38769.3|38771.9|38768.3|38782.9|38779.3|38767.9|38764.3|95
1745231700000|2025-04-21 10:35:00|38771.4|38767.8|38783.9|38780.3|38785.9|38782.3|38768.4|38764.8|64
1745232000000|2025-04-21 10:40:00|38779.9|38776.3|38790.9|38787.3|38792.9|38789.3|38776.4|38772.8|60
1745232300000|2025-04-21 10:45:00|38790.4|38786.8|38796.9|38793.3|38809.4|38805.8|38786.9|38783.3|109
1745232600000|2025-04-21 10:50:00|38797.4|38793.8|38811.9|38808.3|38815.4|38811.8|38796.9|38793.3|47
1745232900000|2025-04-21 10:55:00|38811.4|38807.8|38833.9|38830.3|38837.9|38834.3|38807.9|38804.3|118
1745233200000|2025-04-21 11:00:00|38834.4|38830.8|38862.9|38859.3|38874.4|38870.8|38834.4|38830.8|344
1745233500000|2025-04-21 11:05:00|38862.4|38858.8|38871.9|38868.3|38883.9|38880.3|38853.9|38850.3|208
1745233800000|2025-04-21 11:10:00|38872.4|38868.8|38848.4|38844.8|38877.9|38874.3|38836.9|38833.3|272
1745234100000|2025-04-21 11:15:00|38849.9|38846.3|38822.9|38819.3|38850.9|38847.3|38817.9|38814.3|339
1745234400000|2025-04-21 11:20:00|38822.4|38818.8|38703.4|38699.8|38825.4|38821.8|38690.9|38687.3|665
1745234700000|2025-04-21 11:25:00|38702.9|38699.3|38727.9|38724.3|38736.9|38733.3|38679.9|38676.3|296
1745235000000|2025-04-21 11:30:00|38731.9|38728.3|38733.4|38729.8|38736.9|38733.3|38704.4|38700.8|291
1745235300000|2025-04-21 11:35:00|38733.9|38730.3|38704.9|38701.3|38735.9|38732.3|38697.4|38693.8|408
1745235600000|2025-04-21 11:40:00|38704.4|38700.8|38705.4|38701.8|38744.9|38741.3|38702.4|38698.8|389
1745235900000|2025-04-21 11:45:00|38705.9|38702.3|38711.4|38707.8|38714.9|38711.3|38693.9|38690.3|391
1745236200000|2025-04-21 11:50:00|38711.9|38708.3|38689.9|38686.3|38719.9|38716.3|38667.9|38664.3|688
1745236500000|2025-04-21 11:55:00|38688.9|38685.3|38720.4|38716.8|38721.4|38717.8|38687.9|38684.3|207
1745236800000|2025-04-21 12:00:00|38717.9|38714.3|38731.4|38727.8|38735.9|38732.3|38710.9|38707.3|299
1745237100000|2025-04-21 12:05:00|38731.9|38728.3|38737.4|38733.8|38746.4|38742.8|38727.4|38723.8|142
1745237400000|2025-04-21 12:10:00|38737.9|38734.3|38761.4|38757.8|38771.9|38768.3|38733.4|38729.8|234
1745237700000|2025-04-21 12:15:00|38761.9|38758.3|38757.4|38753.8|38772.4|38768.8|38751.9|38748.3|189
1745238000000|2025-04-21 12:20:00|38757.9|38754.3|38777.4|38773.8|38778.4|38774.8|38748.9|38745.3|164
1745238300000|2025-04-21 12:25:00|38777.9|38774.3|38805.4|38801.8|38805.9|38802.3|38773.4|38769.8|285
1745238600000|2025-04-21 12:30:00|38803.4|38799.8|38812.4|38808.8|38825.4|38821.8|38791.9|38788.3|402
1745238900000|2025-04-21 12:35:00|38811.9|38808.3|38833.9|38830.3|38840.4|38836.8|38811.4|38807.8|173
1745239200000|2025-04-21 12:40:00|38834.4|38830.8|38817.9|38814.3|38840.4|38836.8|38810.9|38807.3|212
1745239500000|2025-04-21 12:45:00|38818.9|38815.3|38840.4|38836.8|38841.9|38838.3|38815.4|38811.8|222
1745239800000|2025-04-21 12:50:00|38839.9|38836.3|38818.4|38814.8|38842.4|38838.8|38811.4|38807.8|262
1745240100000|2025-04-21 12:55:00|38818.9|38815.3|38812.9|38809.3|38831.4|38827.8|38807.4|38803.8|193
1745240400000|2025-04-21 13:00:00|38812.4|38808.8|38803.4|38799.8|38827.4|38823.8|38803.4|38799.8|233
1745240700000|2025-04-21 13:05:00|38803.9|38800.3|38797.9|38794.3|38812.9|38809.3|38775.9|38772.3|520
1745241000000|2025-04-21 13:10:00|38798.4|38794.8|38786.9|38783.3|38806.9|38803.3|38784.4|38780.8|281
1745241300000|2025-04-21 13:15:00|38787.4|38783.8|38804.9|38801.3|38811.9|38808.3|38786.4|38782.8|374
1745241600000|2025-04-21 13:20:00|38805.4|38801.8|38790.9|38787.3|38815.4|38811.8|38786.9|38783.3|467
1745241900000|2025-04-21 13:25:00|38791.4|38787.8|38836.9|38833.3|38849.4|38845.8|38780.4|38776.8|691
1745242200000|2025-04-21 13:30:00|38836.3|38833.9|38721.8|38719.4|38873.3|38870.9|38685.3|38682.9|3888
1745242500000|2025-04-21 13:35:00|38721.3|38718.9|38718.8|38716.4|38748.3|38745.9|38646.8|38644.4|2390
1745242800000|2025-04-21 13:40:00|38720.3|38717.9|38666.3|38663.9|38732.3|38729.9|38646.8|38644.4|1765
1745243100000|2025-04-21 13:45:00|38666.8|38664.4|38639.3|38636.9|38683.8|38681.4|38608.8|38606.4|2131
1745243400000|2025-04-21 13:50:00|38638.8|38636.4|38601.3|38598.9|38662.8|38660.4|38585.3|38582.9|957
1745243700000|2025-04-21 13:55:00|38600.8|38598.4|38518.3|38515.9|38605.3|38602.9|38517.8|38515.4|1085
1745244000000|2025-04-21 14:00:00|38517.3|38514.9|38487.8|38485.4|38519.8|38517.4|38448.8|38446.4|1339
1745244300000|2025-04-21 14:05:00|38487.3|38484.9|38466.8|38464.4|38496.3|38493.9|38457.8|38455.4|1043
1745244600000|2025-04-21 14:10:00|38466.3|38463.9|38478.3|38475.9|38495.8|38493.4|38461.8|38459.4|1118
1745244900000|2025-04-21 14:15:00|38475.8|38473.4|38406.8|38404.4|38487.8|38485.4|38376.8|38374.4|1675
1745245200000|2025-04-21 14:20:00|38405.3|38402.9|38382.3|38379.9|38422.3|38419.9|38373.3|38370.9|1217
1745245500000|2025-04-21 14:25:00|38380.8|38378.4|38410.8|38408.4|38416.8|38414.4|38377.3|38374.9|974
1745245800000|2025-04-21 14:30:00|38409.8|38407.4|38350.8|38348.4|38415.8|38413.4|38346.8|38344.4|1092
1745246100000|2025-04-21 14:35:00|38347.8|38345.4|38412.3|38409.9|38419.8|38417.4|38346.3|38343.9|1041
1745246400000|2025-04-21 14:40:00|38411.8|38409.4|38342.3|38339.9|38464.3|38461.9|38340.8|38338.4|959
1745246700000|2025-04-21 14:45:00|38342.8|38340.4|38306.8|38304.4|38389.8|38387.4|38301.8|38299.4|1161
1745247000000|2025-04-21 14:50:00|38306.3|38303.9|38291.8|38289.4|38318.8|38316.4|38280.8|38278.4|912
1745247300000|2025-04-21 14:55:00|38291.3|38288.9|38251.3|38248.9|38304.8|38302.4|38247.3|38244.9|1092
1745247600000|2025-04-21 15:00:00|38251.8|38249.4|38230.3|38227.9|38283.8|38281.4|38226.8|38224.4|1101
1745247900000|2025-04-21 15:05:00|38230.8|38228.4|38241.8|38239.4|38258.8|38256.4|38210.3|38207.9|851
1745248200000|2025-04-21 15:10:00|38241.3|38238.9|38208.8|38206.4|38265.3|38262.9|38205.8|38203.4|1381
1745248500000|2025-04-21 15:15:00|38209.3|38206.9|38237.3|38234.9|38241.8|38239.4|38196.8|38194.4|808
1745248800000|2025-04-21 15:20:00|38235.3|38232.9|38188.8|38186.4|38242.8|38240.4|38163.3|38160.9|861
1745249100000|2025-04-21 15:25:00|38188.3|38185.9|38149.3|38146.9|38196.8|38194.4|38126.3|38123.9|722
1745249400000|2025-04-21 15:30:00|38155.8|38153.4|38089.8|38087.4|38164.3|38161.9|38078.8|38076.4|1420
1745249700000|2025-04-21 15:35:00|38089.3|38086.9|38105.8|38103.4|38112.8|38110.4|38074.8|38072.4|717
1745250000000|2025-04-21 15:40:00|38104.8|38102.4|38090.8|38088.4|38116.3|38113.9|38077.3|38074.9|740
1745250300000|2025-04-21 15:45:00|38090.3|38087.9|38067.8|38065.4|38100.8|38098.4|38028.8|38026.4|1297
1745250600000|2025-04-21 15:50:00|38067.3|38064.9|38041.8|38039.4|38068.8|38066.4|38025.8|38023.4|560
1745250900000|2025-04-21 15:55:00|38040.8|38038.4|38029.8|38027.4|38046.8|38044.4|38013.3|38010.9|683
1745251200000|2025-04-21 16:00:00|38029.3|38026.9|38050.8|38048.4|38066.3|38063.9|38024.3|38021.9|667
1745251500000|2025-04-21 16:05:00|38049.3|38046.9|38078.3|38075.9|38089.8|38087.4|38043.3|38040.9|667
1745251800000|2025-04-21 16:10:00|38078.8|38076.4|38094.8|38092.4|38101.8|38099.4|38057.8|38055.4|702
1745252100000|2025-04-21 16:15:00|38095.3|38092.9|38058.8|38056.4|38095.3|38092.9|38044.3|38041.9|708
1745252400000|2025-04-21 16:20:00|38058.3|38055.9|38078.8|38076.4|38089.8|38087.4|38047.3|38044.9|527
1745252700000|2025-04-21 16:25:00|38078.3|38075.9|38074.8|38072.4|38085.8|38083.4|38045.3|38042.9|407
1745253000000|2025-04-21 16:30:00|38072.8|38070.4|38124.8|38122.4|38138.8|38136.4|38070.3|38067.9|904
1745253300000|2025-04-21 16:35:00|38122.8|38120.4|38155.3|38152.9|38159.8|38157.4|38115.3|38112.9|606
1745253600000|2025-04-21 16:40:00|38152.8|38150.4|38143.8|38141.4|38179.3|38176.9|38140.8|38138.4|606
1745253900000|2025-04-21 16:45:00|38142.8|38140.4|38107.8|38105.4|38162.3|38159.9|38103.8|38101.4|671
1745254200000|2025-04-21 16:50:00|38108.8|38106.4|38053.3|38050.9|38108.8|38106.4|38052.3|38049.9|560
1745254500000|2025-04-21 16:55:00|38053.8|38051.4|38043.8|38041.4|38053.8|38051.4|38028.8|38026.4|440
1745254800000|2025-04-21 17:00:00|38043.3|38040.9|37968.3|37965.9|38073.3|38070.9|37959.8|37957.4|1209
1745255100000|2025-04-21 17:05:00|37965.3|37962.9|37966.3|37963.9|37981.8|37979.4|37951.8|37949.4|601
1745255400000|2025-04-21 17:10:00|37965.8|37963.4|37941.3|37938.9|37969.8|37967.4|37927.8|37925.4|658
1745255700000|2025-04-21 17:15:00|37940.8|37938.4|37969.3|37966.9|37990.8|37988.4|37928.8|37926.4|554
1745256000000|2025-04-21 17:20:00|37968.8|37966.4|37972.3|37969.9|38016.8|38014.4|37966.3|37963.9|551
1745256300000|2025-04-21 17:25:00|37971.8|37969.4|37965.8|37963.4|38000.8|37998.4|37951.8|37949.4|435
1745256600000|2025-04-21 17:30:00|37964.8|37962.4|37975.8|37973.4|38000.8|37998.4|37962.3|37959.9|425
1745256900000|2025-04-21 17:35:00|37976.3|37973.9|37959.3|37956.9|37996.3|37993.9|37949.8|37947.4|328
1745257200000|2025-04-21 17:40:00|37960.8|37958.4|37940.3|37937.9|37979.8|37977.4|37918.8|37916.4|551
1745257500000|2025-04-21 17:45:00|37939.8|37937.4|37898.8|37896.4|37948.8|37946.4|37898.8|37896.4|618
1745257800000|2025-04-21 17:50:00|37897.8|37895.4|37902.3|37899.9|37930.8|37928.4|37895.8|37893.4|502
1745258100000|2025-04-21 17:55:00|37901.8|37899.4|37872.8|37870.4|37908.8|37906.4|37862.3|37859.9|641
1745258400000|2025-04-21 18:00:00|37873.3|37870.9|37846.3|37843.9|37876.8|37874.4|37842.3|37839.9|814
1745258700000|2025-04-21 18:05:00|37845.8|37843.4|37840.8|37838.4|37880.8|37878.4|37818.8|37816.4|842
1745259000000|2025-04-21 18:10:00|37840.3|37837.9|37852.3|37849.9|37862.8|37860.4|37823.3|37820.9|373
1745259300000|2025-04-21 18:15:00|37852.8|37850.4|37893.3|37890.9|37918.3|37915.9|37842.3|37839.9|742
1745259600000|2025-04-21 18:20:00|37892.3|37889.9|37893.3|37890.9|37906.8|37904.4|37876.8|37874.4|526
1745259900000|2025-04-21 18:25:00|37893.8|37891.4|37937.8|37935.4|37941.8|37939.4|37888.3|37885.9|465
1745260200000|2025-04-21 18:30:00|37936.8|37934.4|37962.3|37959.9|37988.8|37986.4|37935.8|37933.4|1067
1745260500000|2025-04-21 18:35:00|37963.8|37961.4|37962.3|37959.9|37976.3|37973.9|37935.8|37933.4|623
1745260800000|2025-04-21 18:40:00|37961.3|37958.9|37908.3|37905.9|37968.8|37966.4|37903.3|37900.9|787
1745261100000|2025-04-21 18:45:00|37908.8|37906.4|37918.8|37916.4|37921.8|37919.4|37889.8|37887.4|739
1745261400000|2025-04-21 18:50:00|37918.3|37915.9|37864.8|37862.4|37922.8|37920.4|37863.8|37861.4|534
1745261700000|2025-04-21 18:55:00|37863.8|37861.4|37853.8|37851.4|37875.8|37873.4|37852.8|37850.4|555
1745262000000|2025-04-21 19:00:00|37851.8|37849.4|37906.8|37904.4|37934.8|37932.4|37848.8|37846.4|981
1745262300000|2025-04-21 19:05:00|37907.3|37904.9|37908.8|37906.4|37936.3|37933.9|37896.3|37893.9|481
1745262600000|2025-04-21 19:10:00|37907.8|37905.4|37934.3|37931.9|37956.3|37953.9|37907.3|37904.9|550
1745262900000|2025-04-21 19:15:00|37933.8|37931.4|37966.3|37963.9|37970.8|37968.4|37925.8|37923.4|1066
1745263200000|2025-04-21 19:20:00|37966.8|37964.4|37977.8|37975.4|38004.8|38002.4|37954.8|37952.4|919
1745263500000|2025-04-21 19:25:00|37978.3|37975.9|37957.8|37955.4|37986.8|37984.4|37932.8|37930.4|835
1745263800000|2025-04-21 19:30:00|37957.3|37954.9|37983.8|37981.4|37995.3|37992.9|37952.8|37950.4|1028
1745264100000|2025-04-21 19:35:00|37984.3|37981.9|38034.8|38032.4|38092.8|38090.4|37966.8|37964.4|1842
1745264400000|2025-04-21 19:40:00|38035.3|38032.9|38062.8|38060.4|38081.8|38079.4|38035.3|38032.9|975
1745264700000|2025-04-21 19:45:00|38062.3|38059.9|38092.8|38090.4|38093.3|38090.9|38023.8|38021.4|1044
1745265000000|2025-04-21 19:50:00|38093.8|38091.4|38156.3|38153.9|38176.3|38173.9|38044.8|38042.4|2139
1745265300000|2025-04-21 19:55:00|38156.8|38154.4|38145.8|38143.4|38208.8|38206.4|38121.8|38119.4|3865
1745265600000|2025-04-21 20:00:00|38147.8|38145.4|38094|38089.2|38159|38154.2|38085|38080.2|1187
1745265900000|2025-04-21 20:05:00|38093|38088.2|38128|38123.2|38143|38138.2|38076|38071.2|540
1745266200000|2025-04-21 20:10:00|38129|38124.2|38114|38109.2|38131|38126.2|38095|38090.2|486
1745266500000|2025-04-21 20:15:00|38113|38108.2|38102|38097.2|38118|38113.2|38102|38097.2|193
1745266800000|2025-04-21 20:20:00|38099|38094.2|38120|38115.2|38134|38129.2|38099|38094.2|206
1745267100000|2025-04-21 20:25:00|38122|38117.2|38104|38099.2|38132|38127.2|38104|38099.2|170
1745267400000|2025-04-21 20:30:00|38105|38100.2|38124|38119.2|38127|38122.2|38102|38097.2|169
1745267700000|2025-04-21 20:35:00|38123|38118.2|38110|38105.2|38133|38128.2|38110|38105.2|206
1745268000000|2025-04-21 20:40:00|38108|38103.2|38099|38094.2|38113|38108.2|38099|38094.2|194
1745268300000|2025-04-21 20:45:00|38106|38101.2|38131|38126.2|38131|38126.2|38103|38098.2|218
1745268600000|2025-04-21 20:50:00|38132|38127.2|38122|38117.2|38140|38135.2|38121|38116.2|203
1745268900000|2025-04-21 20:55:00|38126|38121.2|38125.8|38116|38131|38126.2|38111|38106.2|109
1745269200000|2025-04-21 21:00:00|38125.2|38115.4|38119.5|38109.7|38125.5|38115.7|38119.2|38109.4|0
1745269500000|2025-04-21 21:05:00|38125.8|38116|38123.1|38113.3|38126.6|38116.8|38123.1|38113.3|0
1745269800000|2025-04-21 21:10:00|38119.8|38110|38128.8|38119|38128.8|38119|38119.8|38110|0
1745270100000|2025-04-21 21:15:00|38128.2|38118.4|38124.9|38115.1|38128.2|38118.4|38123.6|38113.8|0
1745270400000|2025-04-21 21:20:00|38122.2|38112.4|38124.9|38115.1|38125.4|38115.6|38122.2|38112.4|0
1745270700000|2025-04-21 21:25:00|38122.2|38112.4|38122.5|38112.7|38124.7|38114.9|38122|38112.2|0
1745271000000|2025-04-21 21:30:00|38122.5|38112.7|38127.2|38117.4|38127.2|38117.4|38122.5|38112.7|0
1745271300000|2025-04-21 21:35:00|38129.9|38120.1|38137|38127.2|38142.1|38132.3|38128.6|38118.8|0
1745271900000|2025-04-21 21:45:00|38135.2|38125.4|38128.5|38118.7|38135.2|38125.4|38125.9|38116.1|0
1745272200000|2025-04-21 21:50:00|38128.6|38118.8|38129.9|38120.1|38130.8|38121|38128.5|38118.7|0
1745272500000|2025-04-21 21:55:00|38127.7|38117.9|38128.2|38118.4|38129.9|38120.1|38123.9|38114.1|0
1745272800000|2025-04-21 22:00:00|38145.7|38140.9|38107.2|38102.4|38156.7|38151.9|38086.7|38081.9|231
1745273100000|2025-04-21 22:05:00|38103.7|38098.9|38099.7|38094.9|38121.7|38116.9|38081.7|38076.9|122
1745273400000|2025-04-21 22:10:00|38100.2|38095.4|38101.7|38096.9|38115.7|38110.9|38100.2|38095.4|25
1745273700000|2025-04-21 22:15:00|38105.2|38100.4|38079.2|38074.4|38105.2|38100.4|38072.2|38067.4|85
1745274000000|2025-04-21 22:20:00|38078.7|38073.9|38092.2|38087.4|38096.2|38091.4|38076.7|38071.9|26
1745274300000|2025-04-21 22:25:00|38091.7|38086.9|38082.2|38077.4|38092.2|38087.4|38073.7|38068.9|80
1745274600000|2025-04-21 22:30:00|38081.7|38076.9|38113.2|38108.4|38115.2|38110.4|38081.2|38076.4|91
1745274900000|2025-04-21 22:35:00|38114.2|38109.4|38138.7|38133.9|38142.2|38137.4|38113.7|38108.9|105
1745275200000|2025-04-21 22:40:00|38135.7|38130.9|38153.2|38148.4|38162.7|38157.9|38134.7|38129.9|53
1745275500000|2025-04-21 22:45:00|38152.7|38147.9|38140.2|38135.4|38152.7|38147.9|38138.2|38133.4|39
1745275800000|2025-04-21 22:50:00|38139.7|38134.9|38119.7|38114.9|38140.7|38135.9|38118.2|38113.4|41
1745276100000|2025-04-21 22:55:00|38120.2|38115.4|38120.7|38115.9|38127.2|38122.4|38118.2|38113.4|7
1745276400000|2025-04-21 23:00:00|38121.2|38116.4|38143.2|38138.4|38146.2|38141.4|38121.2|38116.4|68
1745276700000|2025-04-21 23:05:00|38143.7|38138.9|38142.7|38137.9|38151.2|38146.4|38139.2|38134.4|35
1745277000000|2025-04-21 23:10:00|38144.7|38139.9|38145.7|38140.9|38152.2|38147.4|38139.7|38134.9|33
1745277300000|2025-04-21 23:15:00|38146.2|38141.4|38154.2|38149.4|38159.7|38154.9|38138.7|38133.9|43
1745277600000|2025-04-21 23:20:00|38156.2|38151.4|38147.2|38142.4|38162.2|38157.4|38136.2|38131.4|79
1745277900000|2025-04-21 23:25:00|38146.7|38141.9|38157.7|38152.9|38166.7|38161.9|38146.2|38141.4|50
1745278200000|2025-04-21 23:30:00|38159.7|38154.9|38162.2|38157.4|38169.7|38164.9|38157.2|38152.4|36
1745278500000|2025-04-21 23:35:00|38161.7|38156.9|38184.7|38179.9|38188.2|38183.4|38155.2|38150.4|71
1745278800000|2025-04-21 23:40:00|38185.2|38180.4|38185.2|38180.4|38188.2|38183.4|38179.2|38174.4|77
1745279100000|2025-04-21 23:45:00|38184.7|38179.9|38234.7|38229.9|38241.7|38236.9|38168.2|38163.4|227
1745279400000|2025-04-21 23:50:00|38234.2|38229.4|38244.2|38239.4|38248.2|38243.4|38204.7|38199.9|299
1745279700000|2025-04-21 23:55:00|38243.7|38238.9|38265.7|38260.9|38267.2|38262.4|38237.2|38232.4|289
1745280000000|2025-04-22 00:00:00|38266.2|38261.4|38271.2|38266.4|38289.7|38284.9|38247.7|38242.9|320
1745280300000|2025-04-22 00:05:00|38269.2|38264.4|38279.2|38274.4|38281.7|38276.9|38261.7|38256.9|299
1745280600000|2025-04-22 00:10:00|38279.7|38274.9|38283.2|38278.4|38291.7|38286.9|38267.2|38262.4|179
1745280900000|2025-04-22 00:15:00|38282.7|38277.9|38267.7|38262.9|38300.2|38295.4|38261.7|38256.9|281
1745281200000|2025-04-22 00:20:00|38268.7|38263.9|38264.2|38259.4|38279.2|38274.4|38262.2|38257.4|103
1745281500000|2025-04-22 00:25:00|38264.7|38259.9|38281.7|38276.9|38285.7|38280.9|38260.2|38255.4|114
1745281800000|2025-04-22 00:30:00|38282.7|38277.9|38283.2|38278.4|38293.7|38288.9|38267.7|38262.9|100
1745282100000|2025-04-22 00:35:00|38283.7|38278.9|38272.7|38267.9|38290.2|38285.4|38263.2|38258.4|63
1745282400000|2025-04-22 00:40:00|38272.2|38267.4|38276.7|38271.9|38276.7|38271.9|38261.7|38256.9|175
1745282700000|2025-04-22 00:45:00|38277.2|38272.4|38278.7|38273.9|38289.2|38284.4|38269.7|38264.9|50
1745283000000|2025-04-22 00:50:00|38279.2|38274.4|38277.2|38272.4|38285.7|38280.9|38276.2|38271.4|50
1745283300000|2025-04-22 00:55:00|38277.7|38272.9|38284.7|38279.9|38284.7|38279.9|38273.2|38268.4|49
1745283600000|2025-04-22 01:00:00|38285.2|38280.4|38303.2|38298.4|38303.7|38298.9|38279.2|38274.4|109
1745283900000|2025-04-22 01:05:00|38302.7|38297.9|38323.2|38318.4|38328.7|38323.9|38300.7|38295.9|171
1745284200000|2025-04-22 01:10:00|38322.7|38317.9|38325.2|38320.4|38334.7|38329.9|38313.2|38308.4|99
1745284500000|2025-04-22 01:15:00|38325.7|38320.9|38318.7|38313.9|38329.2|38324.4|38306.2|38301.4|92
1745284800000|2025-04-22 01:20:00|38319.2|38314.4|38357.2|38352.4|38357.7|38352.9|38319.2|38314.4|170
1745285100000|2025-04-22 01:25:00|38357.7|38352.9|38356.2|38351.4|38369.7|38364.9|38348.2|38343.4|215
1745285400000|2025-04-22 01:30:00|38355.7|38350.9|38380.7|38375.9|38387.7|38382.9|38355.2|38350.4|205
1745285700000|2025-04-22 01:35:00|38380.2|38375.4|38383.2|38378.4|38394.7|38389.9|38373.2|38368.4|212
1745286000000|2025-04-22 01:40:00|38382.7|38377.9|38376.2|38371.4|38389.2|38384.4|38369.7|38364.9|208
1745286300000|2025-04-22 01:45:00|38376.7|38371.9|38368.7|38363.9|38390.2|38385.4|38364.2|38359.4|318
1745286600000|2025-04-22 01:50:00|38368.2|38363.4|38340.7|38335.9|38368.2|38363.4|38338.7|38333.9|117
1745286900000|2025-04-22 01:55:00|38340.2|38335.4|38324.2|38319.4|38346.7|38341.9|38317.2|38312.4|158
1745287200000|2025-04-22 02:00:00|38323.7|38318.9|38314.2|38309.4|38339.7|38334.9|38311.7|38306.9|105
1745287500000|2025-04-22 02:05:00|38313.7|38308.9|38330.2|38325.4|38333.7|38328.9|38299.2|38294.4|159
1745287800000|2025-04-22 02:10:00|38330.7|38325.9|38332.7|38327.9|38344.7|38339.9|38328.2|38323.4|128
1745288100000|2025-04-22 02:15:00|38332.2|38327.4|38334.7|38329.9|38348.7|38343.9|38328.7|38323.9|100
1745288400000|2025-04-22 02:20:00|38334.2|38329.4|38335.2|38330.4|38344.7|38339.9|38325.7|38320.9|92
1745288700000|2025-04-22 02:25:00|38334.2|38329.4|38308.2|38303.4|38336.7|38331.9|38305.2|38300.4|98
1745289000000|2025-04-22 02:30:00|38307.7|38302.9|38319.9|38315.1|38323.9|38319.1|38305.7|38300.9|49
1745289300000|2025-04-22 02:35:00|38319.4|38314.6|38334.9|38330.1|38342.4|38337.6|38318.9|38314.1|69
1745289600000|2025-04-22 02:40:00|38334.4|38329.6|38337.9|38333.1|38351.4|38346.6|38333.9|38329.1|50
1745289900000|2025-04-22 02:45:00|38338.4|38333.6|38341.9|38337.1|38345.4|38340.6|38326.9|38322.1|40
1745290200000|2025-04-22 02:50:00|38342.4|38337.6|38339.9|38335.1|38351.4|38346.6|38336.9|38332.1|40
1745290500000|2025-04-22 02:55:00|38340.4|38335.6|38338.4|38333.6|38345.4|38340.6|38330.4|38325.6|38
1745290800000|2025-04-22 03:00:00|38337.9|38333.1|38328.4|38323.6|38348.9|38344.1|38326.9|38322.1|43
1745291100000|2025-04-22 03:05:00|38328.9|38324.1|38294.4|38289.6|38330.4|38325.6|38287.4|38282.6|202
1745291400000|2025-04-22 03:10:00|38294.9|38290.1|38270.9|38266.1|38295.9|38291.1|38251.4|38246.6|201
1745291700000|2025-04-22 03:15:00|38270.4|38265.6|38302.4|38297.6|38302.9|38298.1|38268.4|38263.6|90
1745292000000|2025-04-22 03:20:00|38301.9|38297.1|38312.4|38307.6|38312.9|38308.1|38298.9|38294.1|49
1745292300000|2025-04-22 03:25:00|38311.9|38307.1|38300.9|38296.1|38319.4|38314.6|38290.9|38286.1|115
1745292600000|2025-04-22 03:30:00|38301.4|38296.6|38302.4|38297.6|38309.9|38305.1|38294.4|38289.6|44
1745292900000|2025-04-22 03:35:00|38302.9|38298.1|38318.9|38314.1|38328.4|38323.6|38300.9|38296.1|82
1745293200000|2025-04-22 03:40:00|38319.4|38314.6|38318.9|38314.1|38321.4|38316.6|38313.4|38308.6|23
1745293500000|2025-04-22 03:45:00|38319.4|38314.6|38313.9|38309.1|38321.4|38316.6|38310.4|38305.6|43
1745293800000|2025-04-22 03:50:00|38313.4|38308.6|38298.9|38294.1|38314.9|38310.1|38292.4|38287.6|101
1745294100000|2025-04-22 03:55:00|38298.4|38293.6|38279.9|38275.1|38305.4|38300.6|38275.4|38270.6|88
1745294400000|2025-04-22 04:00:00|38279.4|38274.6|38274.9|38270.1|38283.9|38279.1|38272.4|38267.6|42
1745294700000|2025-04-22 04:05:00|38273.9|38269.1|38275.9|38271.1|38284.4|38279.6|38269.9|38265.1|78
1745295000000|2025-04-22 04:10:00|38275.4|38270.6|38277.9|38273.1|38283.4|38278.6|38268.4|38263.6|62
1745295300000|2025-04-22 04:15:00|38277.4|38272.6|38272.9|38268.1|38278.4|38273.6|38267.4|38262.6|27
1745295600000|2025-04-22 04:20:00|38273.4|38268.6|38277.9|38273.1|38280.9|38276.1|38269.9|38265.1|36
1745295900000|2025-04-22 04:25:00|38278.4|38273.6|38280.4|38275.6|38283.4|38278.6|38271.9|38267.1|42
1745296200000|2025-04-22 04:30:00|38279.9|38275.1|38267.9|38263.1|38285.4|38280.6|38267.9|38263.1|47
1745296500000|2025-04-22 04:35:00|38268.4|38263.6|38277.9|38273.1|38279.4|38274.6|38261.9|38257.1|76
1745296800000|2025-04-22 04:40:00|38277.4|38272.6|38287.9|38283.1|38289.4|38284.6|38276.9|38272.1|30
1745297100000|2025-04-22 04:45:00|38287.4|38282.6|38286.9|38282.1|38291.4|38286.6|38278.4|38273.6|16
1745297400000|2025-04-22 04:50:00|38287.4|38282.6|38269.9|38265.1|38288.9|38284.1|38267.4|38262.6|31
1745297700000|2025-04-22 04:55:00|38270.4|38265.6|38275.9|38271.1|38278.9|38274.1|38264.4|38259.6|27
1745298000000|2025-04-22 05:00:00|38275.4|38270.6|38292.4|38287.6|38295.4|38290.6|38264.9|38260.1|87
1745298300000|2025-04-22 05:05:00|38292.9|38288.1|38311.9|38307.1|38313.9|38309.1|38286.4|38281.6|66
1745298600000|2025-04-22 05:10:00|38310.9|38306.1|38278.9|38274.1|38312.4|38307.6|38277.4|38272.6|61
1745298900000|2025-04-22 05:15:00|38279.4|38274.6|38279.9|38275.1|38288.9|38284.1|38268.9|38264.1|43
1745299200000|2025-04-22 05:20:00|38280.4|38275.6|38270.9|38266.1|38281.9|38277.1|38262.9|38258.1|46
1745299500000|2025-04-22 05:25:00|38271.4|38266.6|38281.9|38277.1|38282.9|38278.1|38260.4|38255.6|64
1745299800000|2025-04-22 05:30:00|38282.4|38277.6|38281.4|38276.6|38285.4|38280.6|38274.4|38269.6|34
1745300100000|2025-04-22 05:35:00|38281.9|38277.1|38284.9|38280.1|38292.9|38288.1|38271.4|38266.6|60
1745300400000|2025-04-22 05:40:00|38285.4|38280.6|38294.9|38290.1|38302.4|38297.6|38285.4|38280.6|41
1745300700000|2025-04-22 05:45:00|38295.4|38290.6|38295.9|38291.1|38297.9|38293.1|38284.9|38280.1|51
1745301000000|2025-04-22 05:50:00|38295.4|38290.6|38289.4|38284.6|38295.4|38290.6|38283.4|38278.6|16
1745301300000|2025-04-22 05:55:00|38289.9|38285.1|38294.4|38289.6|38297.4|38292.6|38277.9|38273.1|39
1745301600000|2025-04-22 06:00:00|38293.8|38290.2|38315.3|38311.7|38315.3|38311.7|38270.3|38266.7|172
1745301900000|2025-04-22 06:05:00|38315.8|38312.2|38314.3|38310.7|38320.8|38317.2|38304.8|38301.2|77
1745302200000|2025-04-22 06:10:00|38313.8|38310.2|38328.8|38325.2|38338.3|38334.7|38307.8|38304.2|106
1745302500000|2025-04-22 06:15:00|38328.3|38324.7|38321.3|38317.7|38331.8|38328.2|38317.8|38314.2|163
1745302800000|2025-04-22 06:20:00|38320.8|38317.2|38347.8|38344.2|38351.8|38348.2|38316.3|38312.7|117
1745303100000|2025-04-22 06:25:00|38347.3|38343.7|38370.8|38367.2|38370.8|38367.2|38346.8|38343.2|113
1745303400000|2025-04-22 06:30:00|38370.3|38366.7|38387.8|38384.2|38390.8|38387.2|38360.8|38357.2|177
1745303700000|2025-04-22 06:35:00|38388.3|38384.7|38385.8|38382.2|38394.8|38391.2|38382.8|38379.2|125
1745304000000|2025-04-22 06:40:00|38385.3|38381.7|38403.3|38399.7|38404.3|38400.7|38383.3|38379.7|124
1745304300000|2025-04-22 06:45:00|38402.8|38399.2|38463.3|38459.7|38463.3|38459.7|38402.3|38398.7|228
1745304600000|2025-04-22 06:50:00|38463.8|38460.2|38524.3|38520.7|38525.3|38521.7|38453.8|38450.2|323
1745304900000|2025-04-22 06:55:00|38524.8|38521.2|38567.3|38563.7|38576.8|38573.2|38507.8|38504.2|536
1745305200000|2025-04-22 07:00:00|38568.3|38564.7|38526.3|38522.7|38604.8|38601.2|38514.3|38510.7|567
1745305500000|2025-04-22 07:05:00|38526.8|38523.2|38513.3|38509.7|38538.8|38535.2|38506.3|38502.7|160
1745305800000|2025-04-22 07:10:00|38513.8|38510.2|38468.3|38464.7|38523.3|38519.7|38464.8|38461.2|267
1745306100000|2025-04-22 07:15:00|38467.8|38464.2|38479.3|38475.7|38492.8|38489.2|38445.3|38441.7|267
1745306400000|2025-04-22 07:20:00|38480.3|38476.7|38484.3|38480.7|38496.3|38492.7|38471.3|38467.7|160
1745306700000|2025-04-22 07:25:00|38483.8|38480.2|38502.8|38499.2|38515.8|38512.2|38482.8|38479.2|146
1745307000000|2025-04-22 07:30:00|38502.3|38498.7|38471.3|38467.7|38514.3|38510.7|38462.3|38458.7|231
1745307300000|2025-04-22 07:35:00|38470.8|38467.2|38451.8|38448.2|38487.3|38483.7|38448.3|38444.7|168
1745307600000|2025-04-22 07:40:00|38451.3|38447.7|38510.3|38506.7|38516.8|38513.2|38449.8|38446.2|194
1745307900000|2025-04-22 07:45:00|38510.8|38507.2|38470.3|38466.7|38512.8|38509.2|38465.3|38461.7|86
1745308200000|2025-04-22 07:50:00|38470.8|38467.2|38454.3|38450.7|38488.8|38485.2|38445.3|38441.7|113
1745308500000|2025-04-22 07:55:00|38454.8|38451.2|38449.3|38445.7|38475.3|38471.7|38446.3|38442.7|113
1745308800000|2025-04-22 08:00:00|38449.8|38446.2|38463.3|38459.7|38467.3|38463.7|38425.8|38422.2|317
1745309100000|2025-04-22 08:05:00|38463.8|38460.2|38454.8|38451.2|38489.3|38485.7|38452.3|38448.7|222
1745309400000|2025-04-22 08:10:00|38452.3|38448.7|38442.8|38439.2|38464.8|38461.2|38441.3|38437.7|130
1745309700000|2025-04-22 08:15:00|38445.3|38441.7|38449.3|38445.7|38458.8|38455.2|38432.3|38428.7|133
1745310000000|2025-04-22 08:20:00|38448.8|38445.2|38459.3|38455.7|38461.8|38458.2|38418.3|38414.7|194
1745310300000|2025-04-22 08:25:00|38459.8|38456.2|38473.3|38469.7|38487.3|38483.7|38450.8|38447.2|124
1745310600000|2025-04-22 08:30:00|38472.8|38469.2|38486.3|38482.7|38492.3|38488.7|38468.8|38465.2|162
1745310900000|2025-04-22 08:35:00|38485.8|38482.2|38508.3|38504.7|38511.3|38507.7|38478.8|38475.2|148
1745311200000|2025-04-22 08:40:00|38508.8|38505.2|38506.3|38502.7|38517.3|38513.7|38499.8|38496.2|165
1745311500000|2025-04-22 08:45:00|38506.8|38503.2|38465.3|38461.7|38506.8|38503.2|38463.3|38459.7|205
1745311800000|2025-04-22 08:50:00|38464.8|38461.2|38487.3|38483.7|38495.8|38492.2|38463.3|38459.7|316
1745312100000|2025-04-22 08:55:00|38487.8|38484.2|38483.8|38480.2|38492.8|38489.2|38461.8|38458.2|91
1745312400000|2025-04-22 09:00:00|38486.8|38483.2|38474.8|38471.2|38494.8|38491.2|38473.8|38470.2|128
1745312700000|2025-04-22 09:05:00|38475.3|38471.7|38491.8|38488.2|38502.3|38498.7|38466.8|38463.2|161
1745313000000|2025-04-22 09:10:00|38492.3|38488.7|38469.8|38466.2|38493.8|38490.2|38461.3|38457.7|106
1745313300000|2025-04-22 09:15:00|38469.3|38465.7|38451.8|38448.2|38469.3|38465.7|38449.8|38446.2|95
1745313600000|2025-04-22 09:20:00|38451.3|38447.7|38471.8|38468.2|38471.8|38468.2|38438.3|38434.7|163
1745313900000|2025-04-22 09:25:00|38471.3|38467.7|38497.8|38494.2|38502.8|38499.2|38471.3|38467.7|107
1745314200000|2025-04-22 09:30:00|38498.8|38495.2|38498.8|38495.2|38504.8|38501.2|38480.8|38477.2|116
1745314500000|2025-04-22 09:35:00|38498.3|38494.7|38495.8|38492.2|38503.3|38499.7|38489.3|38485.7|92
1745314800000|2025-04-22 09:40:00|38494.8|38491.2|38486.8|38483.2|38498.8|38495.2|38479.8|38476.2|109
1745315100000|2025-04-22 09:45:00|38486.3|38482.7|38483.8|38480.2|38493.3|38489.7|38478.3|38474.7|88
1745315400000|2025-04-22 09:50:00|38483.3|38479.7|38486.3|38482.7|38493.3|38489.7|38482.3|38478.7|76
1745315700000|2025-04-22 09:55:00|38485.8|38482.2|38476.8|38473.2|38490.8|38487.2|38469.3|38465.7|121
1745316000000|2025-04-22 10:00:00|38475.3|38471.7|38467.8|38464.2|38499.3|38495.7|38464.8|38461.2|501
1745316300000|2025-04-22 10:05:00|38468.3|38464.7|38463.3|38459.7|38476.8|38473.2|38445.8|38442.2|151
1745316600000|2025-04-22 10:10:00|38462.8|38459.2|38462.8|38459.2|38472.8|38469.2|38453.3|38449.7|152
1745316900000|2025-04-22 10:15:00|38463.3|38459.7|38469.8|38466.2|38469.8|38466.2|38446.3|38442.7|219
1745317200000|2025-04-22 10:20:00|38470.3|38466.7|38478.3|38474.7|38485.8|38482.2|38465.8|38462.2|128
1745317500000|2025-04-22 10:25:00|38478.8|38475.2|38470.8|38467.2|38479.8|38476.2|38459.8|38456.2|225
1745317800000|2025-04-22 10:30:00|38470.3|38466.7|38476.8|38473.2|38492.3|38488.7|38458.3|38454.7|499
1745318100000|2025-04-22 10:35:00|38477.3|38473.7|38473.3|38469.7|38492.3|38488.7|38461.3|38457.7|210
1745318400000|2025-04-22 10:40:00|38472.8|38469.2|38467.8|38464.2|38483.8|38480.2|38462.3|38458.7|179
1745318700000|2025-04-22 10:45:00|38467.3|38463.7|38481.8|38478.2|38494.8|38491.2|38467.3|38463.7|121
1745319000000|2025-04-22 10:50:00|38480.8|38477.2|38469.8|38466.2|38494.8|38491.2|38463.8|38460.2|171
1745319300000|2025-04-22 10:55:00|38469.3|38465.7|38465.3|38461.7|38474.8|38471.2|38438.8|38435.2|243
1745319600000|2025-04-22 11:00:00|38466.3|38462.7|38481.8|38478.2|38483.3|38479.7|38462.8|38459.2|175
1745319900000|2025-04-22 11:05:00|38481.3|38477.7|38443.3|38439.7|38488.8|38485.2|38428.8|38425.2|336
1745320200000|2025-04-22 11:10:00|38445.8|38442.2|38435.8|38432.2|38445.8|38442.2|38421.3|38417.7|232
1745320500000|2025-04-22 11:15:00|38436.3|38432.7|38433.3|38429.7|38450.8|38447.2|38423.3|38419.7|211
1745320800000|2025-04-22 11:20:00|38432.8|38429.2|38463.3|38459.7|38464.3|38460.7|38432.8|38429.2|127
1745321100000|2025-04-22 11:25:00|38462.8|38459.2|38481.3|38477.7|38485.8|38482.2|38462.3|38458.7|217
1745321400000|2025-04-22 11:30:00|38480.8|38477.2|38468.8|38465.2|38505.8|38502.2|38464.8|38461.2|357
1745321700000|2025-04-22 11:35:00|38469.3|38465.7|38457.3|38453.7|38476.8|38473.2|38446.8|38443.2|279
1745322000000|2025-04-22 11:40:00|38456.8|38453.2|38454.3|38450.7|38463.8|38460.2|38446.3|38442.7|195
1745322300000|2025-04-22 11:45:00|38454.8|38451.2|38477.3|38473.7|38479.3|38475.7|38448.8|38445.2|270
1745322600000|2025-04-22 11:50:00|38477.8|38474.2|38432.8|38429.2|38481.8|38478.2|38429.3|38425.7|465
1745322900000|2025-04-22 11:55:00|38433.3|38429.7|38439.8|38436.2|38443.8|38440.2|38412.8|38409.2|394
1745323200000|2025-04-22 12:00:00|38440.3|38436.7|38448.8|38445.2|38463.8|38460.2|38429.3|38425.7|307
1745323500000|2025-04-22 12:05:00|38449.3|38445.7|38456.3|38452.7|38460.3|38456.7|38428.8|38425.2|241
1745323800000|2025-04-22 12:10:00|38455.8|38452.2|38460.3|38456.7|38469.8|38466.2|38440.3|38436.7|254
1745324100000|2025-04-22 12:15:00|38460.8|38457.2|38463.8|38460.2|38480.3|38476.7|38455.3|38451.7|259
1745324400000|2025-04-22 12:20:00|38464.3|38460.7|38475.3|38471.7|38476.3|38472.7|38450.3|38446.7|422
1745324700000|2025-04-22 12:25:00|38474.8|38471.2|38486.8|38483.2|38492.3|38488.7|38464.8|38461.2|392
1745325000000|2025-04-22 12:30:00|38486.3|38482.7|38494.8|38491.2|38505.8|38502.2|38480.8|38477.2|489
1745325300000|2025-04-22 12:35:00|38495.3|38491.7|38490.8|38487.2|38501.3|38497.7|38485.8|38482.2|177
1745325600000|2025-04-22 12:40:00|38489.8|38486.2|38498.8|38495.2|38506.8|38503.2|38478.8|38475.2|257
1745325900000|2025-04-22 12:45:00|38502.3|38498.7|38532.3|38528.7|38534.8|38531.2|38498.3|38494.7|241
1745326200000|2025-04-22 12:50:00|38532.8|38529.2|38546.8|38543.2|38551.3|38547.7|38532.8|38529.2|285
1745326500000|2025-04-22 12:55:00|38546.3|38542.7|38545.8|38542.2|38551.3|38547.7|38530.8|38527.2|294
1745326800000|2025-04-22 13:00:00|38545.3|38541.7|38571.8|38568.2|38572.8|38569.2|38540.8|38537.2|558
1745327100000|2025-04-22 13:05:00|38572.3|38568.7|38578.8|38575.2|38585.8|38582.2|38563.8|38560.2|404
1745327400000|2025-04-22 13:10:00|38579.3|38575.7|38586.8|38583.2|38593.8|38590.2|38574.8|38571.2|330
1745327700000|2025-04-22 13:15:00|38585.8|38582.2|38581.3|38577.7|38588.3|38584.7|38570.3|38566.7|265
1745328000000|2025-04-22 13:20:00|38580.8|38577.2|38588.8|38585.2|38599.8|38596.2|38546.3|38542.7|567
1745328300000|2025-04-22 13:25:00|38588.3|38584.7|38605.3|38601.7|38627.8|38624.2|38574.8|38571.2|1180
1745328600000|2025-04-22 13:30:00|38604.7|38602.3|38583.7|38581.3|38613.2|38610.8|38515.7|38513.3|4421
1745328900000|2025-04-22 13:35:00|38582.2|38579.8|38695.2|38692.8|38697.2|38694.8|38565.2|38562.8|2676
1745329200000|2025-04-22 13:40:00|38694.7|38692.3|38733.2|38730.8|38743.2|38740.8|38689.2|38686.8|2794
1745329500000|2025-04-22 13:45:00|38733.7|38731.3|38741.2|38738.8|38782.2|38779.8|38731.2|38728.8|2153
1745329800000|2025-04-22 13:50:00|38738.2|38735.8|38680.2|38677.8|38746.2|38743.8|38651.7|38649.3|1569
1745330100000|2025-04-22 13:55:00|38681.2|38678.8|38735.7|38733.3|38740.2|38737.8|38661.7|38659.3|994
1745330400000|2025-04-22 14:00:00|38736.7|38734.3|38764.2|38761.8|38776.2|38773.8|38730.2|38727.8|1166
1745330700000|2025-04-22 14:05:00|38765.7|38763.3|38818.7|38816.3|38826.2|38823.8|38734.7|38732.3|1775
1745331000000|2025-04-22 14:10:00|38819.2|38816.8|38813.7|38811.3|38838.2|38835.8|38794.7|38792.3|1117
1745331300000|2025-04-22 14:15:00|38813.2|38810.8|38825.2|38822.8|38837.7|38835.3|38774.2|38771.8|1104
1745331600000|2025-04-22 14:20:00|38826.2|38823.8|38866.2|38863.8|38874.2|38871.8|38821.2|38818.8|1061
1745331900000|2025-04-22 14:25:00|38866.7|38864.3|38863.2|38860.8|38872.2|38869.8|38814.2|38811.8|1025
1745332200000|2025-04-22 14:30:00|38861.2|38858.8|38865.2|38862.8|38866.2|38863.8|38804.2|38801.8|1139
1745332500000|2025-04-22 14:35:00|38864.2|38861.8|38907.2|38904.8|38911.2|38908.8|38849.2|38846.8|1137
1745332800000|2025-04-22 14:40:00|38906.2|38903.8|38923.7|38921.3|38925.2|38922.8|38895.2|38892.8|862
1745333100000|2025-04-22 14:45:00|38924.2|38921.8|38922.2|38919.8|38962.2|38959.8|38912.7|38910.3|1063
1745333400000|2025-04-22 14:50:00|38922.7|38920.3|38913.2|38910.8|38935.2|38932.8|38878.2|38875.8|1021
1745333700000|2025-04-22 14:55:00|38911.2|38908.8|38973.2|38970.8|38984.2|38981.8|38902.2|38899.8|1193
1745334000000|2025-04-22 15:00:00|38972.7|38970.3|38972.2|38969.8|38991.2|38988.8|38964.7|38962.3|802
1745334300000|2025-04-22 15:05:00|38971.7|38969.3|38985.7|38983.3|38990.7|38988.3|38967.7|38965.3|525
1745334600000|2025-04-22 15:10:00|38986.2|38983.8|39019.2|39016.8|39020.2|39017.8|38985.2|38982.8|1035
1745334900000|2025-04-22 15:15:00|39019.7|39017.3|38988.7|38986.3|39024.2|39021.8|38986.7|38984.3|760
1745335200000|2025-04-22 15:20:00|38988.2|38985.8|39014.2|39011.8|39029.7|39027.3|38966.2|38963.8|1066
1745335500000|2025-04-22 15:25:00|39015.2|39012.8|38969.2|38966.8|39015.2|39012.8|38969.2|38966.8|1021
1745335800000|2025-04-22 15:30:00|38970.2|38967.8|38991.2|38988.8|38992.2|38989.8|38943.2|38940.8|1102
1745336100000|2025-04-22 15:35:00|38992.2|38989.8|38965.7|38963.3|38997.2|38994.8|38953.2|38950.8|822
1745336400000|2025-04-22 15:40:00|38966.2|38963.8|38931.7|38929.3|38989.7|38987.3|38927.2|38924.8|640
1745336700000|2025-04-22 15:45:00|38931.2|38928.8|38931.2|38928.8|38953.2|38950.8|38924.7|38922.3|778
1745337000000|2025-04-22 15:50:00|38931.7|38929.3|38978.2|38975.8|38994.2|38991.8|38927.2|38924.8|651
1745337300000|2025-04-22 15:55:00|38978.7|38976.3|39087.2|39084.8|39118.7|39116.3|38964.2|38961.8|3053
1745337600000|2025-04-22 16:00:00|39090.2|39087.8|39174.2|39171.8|39234.2|39231.8|39090.2|39087.8|3689
1745337900000|2025-04-22 16:05:00|39174.7|39172.3|39182.2|39179.8|39206.2|39203.8|39140.2|39137.8|1743
1745338200000|2025-04-22 16:10:00|39182.7|39180.3|39213.2|39210.8|39225.2|39222.8|39160.2|39157.8|1162
1745338500000|2025-04-22 16:15:00|39214.2|39211.8|39208.7|39206.3|39225.2|39222.8|39175.7|39173.3|934
1745338800000|2025-04-22 16:20:00|39208.2|39205.8|39257.2|39254.8|39263.7|39261.3|39205.2|39202.8|1142
1745339100000|2025-04-22 16:25:00|39256.7|39254.3|39238.7|39236.3|39280.2|39277.8|39227.7|39225.3|1029
1745339400000|2025-04-22 16:30:00|39239.7|39237.3|39225.7|39223.3|39267.2|39264.8|39214.2|39211.8|776
1745339700000|2025-04-22 16:35:00|39226.7|39224.3|39196.2|39193.8|39233.2|39230.8|39194.7|39192.3|662
1745340000000|2025-04-22 16:40:00|39197.2|39194.8|39211.2|39208.8|39215.7|39213.3|39152.2|39149.8|1089
1745340300000|2025-04-22 16:45:00|39212.2|39209.8|39175.7|39173.3|39213.7|39211.3|39148.2|39145.8|768
1745340600000|2025-04-22 16:50:00|39176.2|39173.8|39177.2|39174.8|39181.2|39178.8|39128.7|39126.3|773
1745340900000|2025-04-22 16:55:00|39177.7|39175.3|39164.2|39161.8|39198.2|39195.8|39160.2|39157.8|446
1745341200000|2025-04-22 17:00:00|39164.7|39162.3|39179.7|39177.3|39195.7|39193.3|39159.2|39156.8|585
1745341500000|2025-04-22 17:05:00|39178.7|39176.3|39180.7|39178.3|39228.7|39226.3|39144.7|39142.3|1822
1745341800000|2025-04-22 17:10:00|39179.7|39177.3|39040.7|39038.3|39179.7|39177.3|39015.7|39013.3|2715
1745342100000|2025-04-22 17:15:00|39040.2|39037.8|38991.7|38989.3|39047.7|39045.3|38897.2|38894.8|2011
1745342400000|2025-04-22 17:20:00|38990.7|38988.3|38892.7|38890.3|39000.7|38998.3|38874.2|38871.8|1371
1745342700000|2025-04-22 17:25:00|38889.7|38887.3|38825.7|38823.3|39012.7|39010.3|38810.7|38808.3|3421
1745343000000|2025-04-22 17:30:00|38826.2|38823.8|38851.7|38849.3|38867.7|38865.3|38785.7|38783.3|2031
1745343300000|2025-04-22 17:35:00|38849.7|38847.3|38891.7|38889.3|38926.7|38924.3|38844.7|38842.3|975
1745343600000|2025-04-22 17:40:00|38888.7|38886.3|38891.2|38888.8|38909.7|38907.3|38846.7|38844.3|772
1745343900000|2025-04-22 17:45:00|38890.7|38888.3|38822.7|38820.3|38899.2|38896.8|38819.2|38816.8|856
1745344200000|2025-04-22 17:50:00|38822.2|38819.8|38863.7|38861.3|38870.7|38868.3|38815.2|38812.8|698
1745344500000|2025-04-22 17:55:00|38863.2|38860.8|38798.7|38796.3|38873.2|38870.8|38798.7|38796.3|741
1745344800000|2025-04-22 18:00:00|38799.2|38796.8|38919.2|38916.8|38920.7|38918.3|38796.7|38794.3|1155
1745345100000|2025-04-22 18:05:00|38919.7|38917.3|38951.7|38949.3|38981.7|38979.3|38913.2|38910.8|979
1745345400000|2025-04-22 18:10:00|38952.2|38949.8|38989.7|38987.3|38992.2|38989.8|38936.7|38934.3|594
1745345700000|2025-04-22 18:15:00|38990.2|38987.8|38998.2|38995.8|39010.2|39007.8|38962.7|38960.3|872
1745346000000|2025-04-22 18:20:00|38996.2|38993.8|39052.2|39049.8|39073.2|39070.8|38993.7|38991.3|675
1745346300000|2025-04-22 18:25:00|39050.7|39048.3|39058.7|39056.3|39071.7|39069.3|39037.7|39035.3|515
1745346600000|2025-04-22 18:30:00|39057.7|39055.3|39079.7|39077.3|39090.2|39087.8|39054.2|39051.8|467
1745346900000|2025-04-22 18:35:00|39080.2|39077.8|39073.2|39070.8|39116.2|39113.8|39070.2|39067.8|595
1745347200000|2025-04-22 18:40:00|39074.2|39071.8|39110.7|39108.3|39133.7|39131.3|39069.7|39067.3|490
1745347500000|2025-04-22 18:45:00|39112.2|39109.8|39137.7|39135.3|39151.7|39149.3|39112.2|39109.8|510
1745347800000|2025-04-22 18:50:00|39138.2|39135.8|39175.7|39173.3|39185.7|39183.3|39138.2|39135.8|597
1745348100000|2025-04-22 18:55:00|39174.7|39172.3|39170.2|39167.8|39196.2|39193.8|39165.7|39163.3|513
1745348400000|2025-04-22 19:00:00|39170.7|39168.3|39178.7|39176.3|39198.7|39196.3|39144.2|39141.8|507
1745348700000|2025-04-22 19:05:00|39179.2|39176.8|39144.7|39142.3|39192.7|39190.3|39130.2|39127.8|633
1745349000000|2025-04-22 19:10:00|39145.2|39142.8|39118.2|39115.8|39148.2|39145.8|39104.7|39102.3|780
1745349300000|2025-04-22 19:15:00|39118.7|39116.3|39073.2|39070.8|39128.2|39125.8|39045.2|39042.8|738
1745349600000|2025-04-22 19:20:00|39074.2|39071.8|39066.2|39063.8|39081.2|39078.8|39018.2|39015.8|722
1745349900000|2025-04-22 19:25:00|39066.7|39064.3|39058.7|39056.3|39095.2|39092.8|39038.7|39036.3|547
1745350200000|2025-04-22 19:30:00|39058.2|39055.8|39079.2|39076.8|39087.2|39084.8|39038.2|39035.8|656
1745350500000|2025-04-22 19:35:00|39077.2|39074.8|39041.7|39039.3|39098.2|39095.8|39036.2|39033.8|575
1745350800000|2025-04-22 19:40:00|39042.2|39039.8|39159.2|39156.8|39185.7|39183.3|39033.2|39030.8|881
1745351100000|2025-04-22 19:45:00|39159.7|39157.3|39224.2|39221.8|39237.2|39234.8|39150.7|39148.3|875
1745351400000|2025-04-22 19:50:00|39225.2|39222.8|39180.2|39177.8|39231.2|39228.8|39113.2|39110.8|1379
1745351700000|2025-04-22 19:55:00|39181.2|39178.8|39185.2|39182.8|39231.2|39228.8|39153.2|39150.8|2718
1745352000000|2025-04-22 20:00:00|39186.4|39181.6|39210.4|39205.6|39267.4|39262.6|39174.4|39169.6|1342
1745352300000|2025-04-22 20:05:00|39206.4|39201.6|39209.4|39204.6|39227.4|39222.6|39189.4|39184.6|379
1745352600000|2025-04-22 20:10:00|39211.4|39206.6|39207.4|39202.6|39225.4|39220.6|39189.4|39184.6|340
1745352900000|2025-04-22 20:15:00|39209.4|39204.6|39196.4|39191.6|39218.4|39213.6|39196.4|39191.6|127
1745353200000|2025-04-22 20:20:00|39201.4|39196.6|39226.4|39221.6|39240.4|39235.6|39198.4|39193.6|184
1745353500000|2025-04-22 20:25:00|39227.4|39222.6|39226.4|39221.6|39231.4|39226.6|39214.4|39209.6|142
1745353800000|2025-04-22 20:30:00|39230.4|39225.6|39218.4|39213.6|39244.4|39239.6|39217.4|39212.6|148
1745354100000|2025-04-22 20:35:00|39219.4|39214.6|39243.4|39238.6|39247.4|39242.6|39218.4|39213.6|154
1745354400000|2025-04-22 20:40:00|39242.4|39237.6|39222.4|39217.6|39244.4|39239.6|39210.4|39205.6|190
1745354700000|2025-04-22 20:45:00|39224.4|39219.6|39193.4|39188.6|39224.4|39219.6|39189.4|39184.6|144
1745355000000|2025-04-22 20:50:00|39188.4|39183.6|39192.4|39187.6|39201.4|39196.6|39186.4|39181.6|182
1745355300000|2025-04-22 20:55:00|39195.4|39190.6|39200.9|39191.1|39212.4|39207.6|39191.4|39186.6|112
1745355600000|2025-04-22 21:00:00|39200.3|39190.5|39200.7|39190.9|39204.4|39194.6|39199.9|39190.1|0
1745355900000|2025-04-22 21:05:00|39203.4|39193.6|39205.2|39195.4|39206.6|39196.8|39199.3|39189.5|0
1745356200000|2025-04-22 21:10:00|39205.5|39195.7|39211.1|39201.3|39215.8|39206|39205.2|39195.4|0
1745356500000|2025-04-22 21:15:00|39211.4|39201.6|39340.4|39330.6|39346.5|39336.7|39211.4|39201.6|0
1745356800000|2025-04-22 21:20:00|39333.1|39323.3|39493.5|39483.7|39498.6|39488.8|39310|39300.2|0
1745357100000|2025-04-22 21:25:00|39498.9|39489.1|39713.9|39704.1|39715.5|39705.7|39477.2|39467.4|0
1745357400000|2025-04-22 21:30:00|39715.5|39705.7|39734.2|39724.4|39825.4|39815.6|39686.5|39676.7|0
1745357700000|2025-04-22 21:35:00|39732.3|39722.5|39855.4|39845.6|39860|39850.2|39703.5|39693.7|0
1745358000000|2025-04-22 21:40:00|39856.7|39846.9|40003.8|39994|40009.8|40000|39853.4|39843.6|0
1745358300000|2025-04-22 21:45:00|40007.7|39997.9|39919|39909.2|40034.4|40024.6|39891.3|39881.5|0
1745358600000|2025-04-22 21:50:00|39921.2|39911.4|39891.7|39881.9|39932.1|39922.3|39890.9|39881.1|0
1745358900000|2025-04-22 21:55:00|39890.9|39881.1|39914|39904.2|39914|39904.2|39856.8|39847|0
1745359200000|2025-04-22 22:00:00|39605.2|39600.4|39797.2|39792.4|39864.7|39859.9|39592.7|39587.9|1065
1745359500000|2025-04-22 22:05:00|39796.7|39791.9|39655.7|39650.9|39797.7|39792.9|39652.2|39647.4|343
1745359800000|2025-04-22 22:10:00|39655.2|39650.4|39700.2|39695.4|39703.2|39698.4|39627.2|39622.4|346
1745360100000|2025-04-22 22:15:00|39700.7|39695.9|39683.2|39678.4|39704.2|39699.4|39659.2|39654.4|86
1745360400000|2025-04-22 22:20:00|39683.7|39678.9|39712.7|39707.9|39728.7|39723.9|39654.7|39649.9|163
1745360700000|2025-04-22 22:25:00|39713.2|39708.4|39748.7|39743.9|39749.2|39744.4|39675.2|39670.4|246
1745361000000|2025-04-22 22:30:00|39749.2|39744.4|39685.2|39680.4|39753.7|39748.9|39681.2|39676.4|167
1745361300000|2025-04-22 22:35:00|39685.7|39680.9|39697.7|39692.9|39697.7|39692.9|39650.7|39645.9|115
1745361600000|2025-04-22 22:40:00|39698.2|39693.4|39758.7|39753.9|39760.7|39755.9|39690.2|39685.4|169
1745361900000|2025-04-22 22:45:00|39759.2|39754.4|39771.2|39766.4|39778.2|39773.4|39730.2|39725.4|138
1745362200000|2025-04-22 22:50:00|39770.7|39765.9|39829.7|39824.9|39831.2|39826.4|39751.7|39746.9|208
1745362500000|2025-04-22 22:55:00|39828.7|39823.9|39835.2|39830.4|39835.2|39830.4|39791.7|39786.9|215
1745362800000|2025-04-22 23:00:00|39840.2|39835.4|39844.2|39839.4|39876.7|39871.9|39812.2|39807.4|323
1745363100000|2025-04-22 23:05:00|39845.2|39840.4|39854.7|39849.9|39890.7|39885.9|39830.7|39825.9|181
1745363400000|2025-04-22 23:10:00|39855.2|39850.4|39862.7|39857.9|39869.7|39864.9|39850.2|39845.4|142
1745363700000|2025-04-22 23:15:00|39863.2|39858.4|39789.2|39784.4|39869.2|39864.4|39780.2|39775.4|354
1745364000000|2025-04-22 23:20:00|39789.7|39784.9|39786.7|39781.9|39814.7|39809.9|39781.2|39776.4|144
1745364300000|2025-04-22 23:25:00|39787.2|39782.4|39778.2|39773.4|39800.2|39795.4|39764.2|39759.4|109
1745364600000|2025-04-22 23:30:00|39777.7|39772.9|39759.7|39754.9|39777.7|39772.9|39753.2|39748.4|112
1745364900000|2025-04-22 23:35:00|39760.2|39755.4|39762.2|39757.4|39790.2|39785.4|39747.2|39742.4|96
1745365200000|2025-04-22 23:40:00|39762.7|39757.9|39768.2|39763.4|39768.2|39763.4|39758.2|39753.4|40
1745365500000|2025-04-22 23:45:00|39768.7|39763.9|39798.2|39793.4|39800.2|39795.4|39758.2|39753.4|147
1745365800000|2025-04-22 23:50:00|39798.7|39793.9|39796.2|39791.4|39809.7|39804.9|39776.2|39771.4|113
1745366100000|2025-04-22 23:55:00|39795.2|39790.4|39779.7|39774.9|39800.2|39795.4|39777.7|39772.9|33
1745366400000|2025-04-23 00:00:00|39780.2|39775.4|39786.2|39781.4|39790.2|39785.4|39765.7|39760.9|174
1745366700000|2025-04-23 00:05:00|39786.7|39781.9|39753.2|39748.4|39795.2|39790.4|39747.2|39742.4|136
1745367000000|2025-04-23 00:10:00|39752.7|39747.9|39747.7|39742.9|39767.2|39762.4|39733.7|39728.9|184
1745367300000|2025-04-23 00:15:00|39749.2|39744.4|39733.2|39728.4|39767.7|39762.9|39710.7|39705.9|245
1745367600000|2025-04-23 00:20:00|39732.7|39727.9|39716.2|39711.4|39734.7|39729.9|39711.2|39706.4|112
1745367900000|2025-04-23 00:25:00|39714.2|39709.4|39674.7|39669.9|39719.2|39714.4|39670.7|39665.9|124
1745368200000|2025-04-23 00:30:00|39675.2|39670.4|39644.7|39639.9|39683.7|39678.9|39631.7|39626.9|135
1745368500000|2025-04-23 00:35:00|39644.2|39639.4|39652.2|39647.4|39660.2|39655.4|39640.2|39635.4|87
1745368800000|2025-04-23 00:40:00|39651.7|39646.9|39624.2|39619.4|39662.2|39657.4|39622.2|39617.4|159
1745369100000|2025-04-23 00:45:00|39624.7|39619.9|39639.7|39634.9|39651.7|39646.9|39622.2|39617.4|63
1745369400000|2025-04-23 00:50:00|39639.2|39634.4|39664.7|39659.9|39669.7|39664.9|39639.2|39634.4|89
1745369700000|2025-04-23 00:55:00|39665.2|39660.4|39678.2|39673.4|39679.2|39674.4|39660.7|39655.9|71
1745370000000|2025-04-23 01:00:00|39677.7|39672.9|39678.2|39673.4|39690.2|39685.4|39651.2|39646.4|121
1745370300000|2025-04-23 01:05:00|39677.7|39672.9|39679.2|39674.4|39680.7|39675.9|39666.7|39661.9|92
1745370600000|2025-04-23 01:10:00|39678.7|39673.9|39703.7|39698.9|39709.7|39704.9|39675.7|39670.9|64
1745370900000|2025-04-23 01:15:00|39704.2|39699.4|39699.2|39694.4|39714.2|39709.4|39688.7|39683.9|55
1745371200000|2025-04-23 01:20:00|39698.7|39693.9|39680.7|39675.9|39713.7|39708.9|39676.2|39671.4|61
1745371500000|2025-04-23 01:25:00|39680.2|39675.4|39676.7|39671.9|39680.7|39675.9|39669.7|39664.9|59
1745371800000|2025-04-23 01:30:00|39677.2|39672.4|39628.2|39623.4|39677.2|39672.4|39628.2|39623.4|119
1745372100000|2025-04-23 01:35:00|39627.7|39622.9|39593.7|39588.9|39631.7|39626.9|39584.2|39579.4|192
1745372400000|2025-04-23 01:40:00|39594.2|39589.4|39584.7|39579.9|39595.7|39590.9|39556.2|39551.4|137
1745372700000|2025-04-23 01:45:00|39585.2|39580.4|39579.4|39574.6|39603.7|39598.9|39573.4|39568.6|59
1745373000000|2025-04-23 01:50:00|39578.4|39573.6|39570.9|39566.1|39585.4|39580.6|39549.9|39545.1|73
1745373300000|2025-04-23 01:55:00|39571.4|39566.6|39581.9|39577.1|39591.9|39587.1|39568.4|39563.6|46
1745373600000|2025-04-23 02:00:00|39581.4|39576.6|39562.9|39558.1|39589.9|39585.1|39555.4|39550.6|39
1745373900000|2025-04-23 02:05:00|39562.4|39557.6|39603.9|39599.1|39604.9|39600.1|39555.9|39551.1|80
1745374200000|2025-04-23 02:10:00|39604.4|39599.6|39604.9|39600.1|39605.9|39601.1|39594.9|39590.1|36
1745374500000|2025-04-23 02:15:00|39604.4|39599.6|39607.4|39602.6|39607.9|39603.1|39597.4|39592.6|16
1745374800000|2025-04-23 02:20:00|39607.9|39603.1|39603.9|39599.1|39607.9|39603.1|39587.9|39583.1|35
1745375100000|2025-04-23 02:25:00|39604.4|39599.6|39609.9|39605.1|39616.9|39612.1|39602.9|39598.1|41
1745375400000|2025-04-23 02:30:00|39610.4|39605.6|39610.9|39606.1|39616.4|39611.6|39607.4|39602.6|29
1745375700000|2025-04-23 02:35:00|39610.4|39605.6|39617.4|39612.6|39622.9|39618.1|39608.4|39603.6|61
1745376000000|2025-04-23 02:40:00|39619.9|39615.1|39642.9|39638.1|39647.4|39642.6|39619.9|39615.1|159
1745376300000|2025-04-23 02:45:00|39643.4|39638.6|39673.4|39668.6|39675.4|39670.6|39643.4|39638.6|90
1745376600000|2025-04-23 02:50:00|39672.9|39668.1|39639.4|39634.6|39672.9|39668.1|39633.9|39629.1|48
1745376900000|2025-04-23 02:55:00|39638.9|39634.1|39637.4|39632.6|39647.4|39642.6|39632.9|39628.1|42
1745377200000|2025-04-23 03:00:00|39636.9|39632.1|39612.9|39608.1|39637.4|39632.6|39606.4|39601.6|78
1745377500000|2025-04-23 03:05:00|39612.4|39607.6|39605.9|39601.1|39618.4|39613.6|39602.9|39598.1|60
1745377800000|2025-04-23 03:10:00|39605.4|39600.6|39604.4|39599.6|39619.9|39615.1|39599.4|39594.6|46
1745378100000|2025-04-23 03:15:00|39604.9|39600.1|39604.4|39599.6|39612.9|39608.1|39598.4|39593.6|60
1745378400000|2025-04-23 03:20:00|39603.9|39599.1|39616.4|39611.6|39617.9|39613.1|39590.4|39585.6|115
1745378700000|2025-04-23 03:25:00|39615.9|39611.1|39605.4|39600.6|39617.9|39613.1|39592.4|39587.6|88
1745379000000|2025-04-23 03:30:00|39604.9|39600.1|39612.9|39608.1|39615.4|39610.6|39599.9|39595.1|126
1745379300000|2025-04-23 03:35:00|39612.4|39607.6|39601.9|39597.1|39617.9|39613.1|39597.4|39592.6|82
1745379600000|2025-04-23 03:40:00|39602.4|39597.6|39611.4|39606.6|39621.4|39616.6|39598.9|39594.1|73
1745379900000|2025-04-23 03:45:00|39611.9|39607.1|39596.4|39591.6|39611.9|39607.1|39594.9|39590.1|58
1745380200000|2025-04-23 03:50:00|39595.9|39591.1|39622.9|39618.1|39624.4|39619.6|39594.9|39590.1|57
1745380500000|2025-04-23 03:55:00|39623.4|39618.6|39629.9|39625.1|39633.4|39628.6|39620.4|39615.6|84
1745380800000|2025-04-23 04:00:00|39629.4|39624.6|39654.4|39649.6|39671.9|39667.1|39628.4|39623.6|121
1745381100000|2025-04-23 04:05:00|39653.9|39649.1|39649.9|39645.1|39662.9|39658.1|39642.4|39637.6|53
1745381400000|2025-04-23 04:10:00|39649.4|39644.6|39652.9|39648.1|39654.4|39649.6|39636.9|39632.1|47
1745381700000|2025-04-23 04:15:00|39653.4|39648.6|39639.9|39635.1|39655.9|39651.1|39639.4|39634.6|54
1745382000000|2025-04-23 04:20:00|39639.4|39634.6|39629.9|39625.1|39642.4|39637.6|39625.9|39621.1|41
1745382300000|2025-04-23 04:25:00|39629.4|39624.6|39638.9|39634.1|39640.9|39636.1|39626.9|39622.1|42
1745382600000|2025-04-23 04:30:00|39639.4|39634.6|39654.4|39649.6|39668.9|39664.1|39639.4|39634.6|83
1745382900000|2025-04-23 04:35:00|39653.9|39649.1|39649.4|39644.6|39653.9|39649.1|39646.4|39641.6|22
1745383200000|2025-04-23 04:40:00|39648.9|39644.1|39643.4|39638.6|39652.9|39648.1|39643.4|39638.6|54
1745383500000|2025-04-23 04:45:00|39642.9|39638.1|39643.4|39638.6|39651.4|39646.6|39641.4|39636.6|28
1745383800000|2025-04-23 04:50:00|39643.9|39639.1|39645.9|39641.1|39648.4|39643.6|39637.9|39633.1|23
1745384100000|2025-04-23 04:55:00|39646.4|39641.6|39645.4|39640.6|39653.4|39648.6|39641.4|39636.6|31
1745384400000|2025-04-23 05:00:00|39644.9|39640.1|39614.4|39609.6|39647.4|39642.6|39613.4|39608.6|68
1745384700000|2025-04-23 05:05:00|39614.9|39610.1|39624.4|39619.6|39629.4|39624.6|39608.4|39603.6|48
1745385000000|2025-04-23 05:10:00|39624.9|39620.1|39601.4|39596.6|39626.4|39621.6|39597.9|39593.1|60
1745385300000|2025-04-23 05:15:00|39600.4|39595.6|39580.4|39575.6|39602.4|39597.6|39575.4|39570.6|82
1745385600000|2025-04-23 05:20:00|39580.9|39576.1|39612.4|39607.6|39614.9|39610.1|39580.9|39576.1|76
1745385900000|2025-04-23 05:25:00|39612.9|39608.1|39634.4|39629.6|39635.9|39631.1|39609.9|39605.1|82
1745386200000|2025-04-23 05:30:00|39633.9|39629.1|39643.9|39639.1|39644.4|39639.6|39624.4|39619.6|88
1745386500000|2025-04-23 05:35:00|39641.4|39636.6|39661.9|39657.1|39683.9|39679.1|39639.9|39635.1|207
1745386800000|2025-04-23 05:40:00|39662.4|39657.6|39666.4|39661.6|39676.4|39671.6|39658.4|39653.6|115
1745387100000|2025-04-23 05:45:00|39665.9|39661.1|39668.4|39663.6|39674.4|39669.6|39654.4|39649.6|98
1745387400000|2025-04-23 05:50:00|39669.4|39664.6|39667.4|39662.6|39677.4|39672.6|39658.9|39654.1|64
1745387700000|2025-04-23 05:55:00|39666.9|39662.1|39665.4|39660.6|39674.4|39669.6|39661.4|39656.6|58
1745388000000|2025-04-23 06:00:00|39664.8|39661.2|39651.8|39648.2|39667.8|39664.2|39648.3|39644.7|177
1745388300000|2025-04-23 06:05:00|39651.3|39647.7|39652.8|39649.2|39657.3|39653.7|39640.3|39636.7|73
1745388600000|2025-04-23 06:10:00|39652.3|39648.7|39668.8|39665.2|39675.8|39672.2|39650.3|39646.7|144
1745388900000|2025-04-23 06:15:00|39669.3|39665.7|39668.3|39664.7|39682.8|39679.2|39660.8|39657.2|59
1745389200000|2025-04-23 06:20:00|39667.8|39664.2|39690.8|39687.2|39694.3|39690.7|39664.8|39661.2|143
1745389500000|2025-04-23 06:25:00|39690.3|39686.7|39683.8|39680.2|39713.3|39709.7|39679.8|39676.2|148
1745389800000|2025-04-23 06:30:00|39684.3|39680.7|39672.8|39669.2|39689.8|39686.2|39671.3|39667.7|94
1745390100000|2025-04-23 06:35:00|39673.3|39669.7|39644.8|39641.2|39679.8|39676.2|39642.3|39638.7|85
1745390400000|2025-04-23 06:40:00|39644.3|39640.7|39662.8|39659.2|39665.8|39662.2|39643.3|39639.7|74
1745390700000|2025-04-23 06:45:00|39663.3|39659.7|39669.3|39665.7|39669.8|39666.2|39655.8|39652.2|32
1745391000000|2025-04-23 06:50:00|39668.8|39665.2|39666.8|39663.2|39679.3|39675.7|39662.8|39659.2|49
1745391300000|2025-04-23 06:55:00|39667.3|39663.7|39655.8|39652.2|39685.3|39681.7|39655.8|39652.2|157
1745391600000|2025-04-23 07:00:00|39653.8|39650.2|39671.8|39668.2|39699.3|39695.7|39644.8|39641.2|299
1745391900000|2025-04-23 07:05:00|39672.3|39668.7|39618.8|39615.2|39675.3|39671.7|39611.8|39608.2|255
1745392200000|2025-04-23 07:10:00|39619.3|39615.7|39654.3|39650.7|39663.3|39659.7|39598.8|39595.2|335
1745392500000|2025-04-23 07:15:00|39654.8|39651.2|39676.8|39673.2|39686.8|39683.2|39653.8|39650.2|114
1745392800000|2025-04-23 07:20:00|39676.3|39672.7|39638.3|39634.7|39692.8|39689.2|39632.3|39628.7|85
1745393100000|2025-04-23 07:25:00|39638.8|39635.2|39655.8|39652.2|39657.3|39653.7|39624.8|39621.2|108
1745393400000|2025-04-23 07:30:00|39655.3|39651.7|39688.8|39685.2|39692.3|39688.7|39651.3|39647.7|220
1745393700000|2025-04-23 07:35:00|39688.3|39684.7|39686.3|39682.7|39695.3|39691.7|39677.3|39673.7|91
1745394000000|2025-04-23 07:40:00|39685.8|39682.2|39696.3|39692.7|39700.8|39697.2|39679.8|39676.2|133
1745394300000|2025-04-23 07:45:00|39696.8|39693.2|39713.3|39709.7|39715.3|39711.7|39682.3|39678.7|149
1745394600000|2025-04-23 07:50:00|39713.8|39710.2|39736.8|39733.2|39737.8|39734.2|39708.3|39704.7|181
1745394900000|2025-04-23 07:55:00|39736.3|39732.7|39739.8|39736.2|39745.3|39741.7|39729.8|39726.2|84
1745395200000|2025-04-23 08:00:00|39745.3|39741.7|39776.3|39772.7|39783.3|39779.7|39735.8|39732.2|482
1745395500000|2025-04-23 08:05:00|39776.8|39773.2|39759.8|39756.2|39777.8|39774.2|39743.8|39740.2|221
1745395800000|2025-04-23 08:10:00|39759.3|39755.7|39789.8|39786.2|39790.8|39787.2|39759.3|39755.7|235
1745396100000|2025-04-23 08:15:00|39790.3|39786.7|39782.8|39779.2|39792.8|39789.2|39773.3|39769.7|281
1745396400000|2025-04-23 08:20:00|39783.3|39779.7|39790.8|39787.2|39795.8|39792.2|39778.3|39774.7|144
1745396700000|2025-04-23 08:25:00|39791.3|39787.7|39798.3|39794.7|39809.8|39806.2|39790.8|39787.2|214
1745397000000|2025-04-23 08:30:00|39797.8|39794.2|39824.8|39821.2|39840.8|39837.2|39797.8|39794.2|317
1745397300000|2025-04-23 08:35:00|39826.3|39822.7|39839.3|39835.7|39845.8|39842.2|39823.3|39819.7|177
1745397600000|2025-04-23 08:40:00|39839.8|39836.2|39850.8|39847.2|39857.3|39853.7|39833.8|39830.2|214
1745397900000|2025-04-23 08:45:00|39851.3|39847.7|39873.3|39869.7|39875.3|39871.7|39847.3|39843.7|200
1745398200000|2025-04-23 08:50:00|39872.8|39869.2|39854.8|39851.2|39886.8|39883.2|39854.3|39850.7|335
1745398500000|2025-04-23 08:55:00|39851.8|39848.2|39830.3|39826.7|39860.3|39856.7|39829.3|39825.7|198
1745398800000|2025-04-23 09:00:00|39830.8|39827.2|39843.8|39840.2|39844.8|39841.2|39829.3|39825.7|262
1745399100000|2025-04-23 09:05:00|39844.3|39840.7|39860.8|39857.2|39861.3|39857.7|39840.3|39836.7|146
1745399400000|2025-04-23 09:10:00|39861.3|39857.7|39865.3|39861.7|39870.8|39867.2|39854.8|39851.2|102
1745399700000|2025-04-23 09:15:00|39865.8|39862.2|39848.3|39844.7|39875.3|39871.7|39845.8|39842.2|177
1745400000000|2025-04-23 09:20:00|39848.8|39845.2|39851.3|39847.7|39860.8|39857.2|39845.8|39842.2|270
1745400300000|2025-04-23 09:25:00|39850.8|39847.2|39836.3|39832.7|39855.3|39851.7|39830.8|39827.2|146
1745400600000|2025-04-23 09:30:00|39836.8|39833.2|39815.8|39812.2|39843.3|39839.7|39809.8|39806.2|208
1745400900000|2025-04-23 09:35:00|39816.3|39812.7|39807.8|39804.2|39818.3|39814.7|39800.8|39797.2|134
1745401200000|2025-04-23 09:40:00|39808.3|39804.7|39777.8|39774.2|39818.8|39815.2|39776.8|39773.2|215
1745401500000|2025-04-23 09:45:00|39778.3|39774.7|39808.8|39805.2|39812.3|39808.7|39773.8|39770.2|286
1745401800000|2025-04-23 09:50:00|39808.3|39804.7|39796.8|39793.2|39812.8|39809.2|39789.8|39786.2|111
1745402100000|2025-04-23 09:55:00|39796.3|39792.7|39831.3|39827.7|39834.3|39830.7|39796.3|39792.7|141
1745402400000|2025-04-23 10:00:00|39830.3|39826.7|39807.3|39803.7|39837.3|39833.7|39807.3|39803.7|141
1745402700000|2025-04-23 10:05:00|39807.8|39804.2|39806.3|39802.7|39824.8|39821.2|39801.8|39798.2|131
1745403000000|2025-04-23 10:10:00|39805.8|39802.2|39804.8|39801.2|39816.8|39813.2|39803.3|39799.7|73
1745403300000|2025-04-23 10:15:00|39804.3|39800.7|39827.3|39823.7|39838.3|39834.7|39803.8|39800.2|119
1745403600000|2025-04-23 10:20:00|39830.3|39826.7|39845.3|39841.7|39854.3|39850.7|39809.3|39805.7|149
1745403900000|2025-04-23 10:25:00|39845.8|39842.2|39864.3|39860.7|39868.3|39864.7|39835.8|39832.2|173
1745404200000|2025-04-23 10:30:00|39863.8|39860.2|39871.8|39868.2|39875.3|39871.7|39840.8|39837.2|161
1745404500000|2025-04-23 10:35:00|39871.3|39867.7|39872.3|39868.7|39887.8|39884.2|39863.8|39860.2|196
1745404800000|2025-04-23 10:40:00|39871.8|39868.2|39912.8|39909.2|39918.3|39914.7|39869.8|39866.2|385
1745405100000|2025-04-23 10:45:00|39914.3|39910.7|39939.8|39936.2|39950.3|39946.7|39913.8|39910.2|302
1745405400000|2025-04-23 10:50:00|39939.3|39935.7|39951.8|39948.2|39955.8|39952.2|39933.8|39930.2|226
1745405700000|2025-04-23 10:55:00|39951.3|39947.7|39942.8|39939.2|39965.8|39962.2|39939.3|39935.7|284
1745406000000|2025-04-23 11:00:00|39941.3|39937.7|39955.3|39951.7|39956.3|39952.7|39926.3|39922.7|306
1745406300000|2025-04-23 11:05:00|39954.8|39951.2|39929.3|39925.7|39966.3|39962.7|39927.3|39923.7|269
1745406600000|2025-04-23 11:10:00|39928.8|39925.2|39930.8|39927.2|39957.3|39953.7|39920.8|39917.2|235
1745406900000|2025-04-23 11:15:00|39931.3|39927.7|39931.8|39928.2|39942.8|39939.2|39925.8|39922.2|94
1745407200000|2025-04-23 11:20:00|39931.3|39927.7|39903.8|39900.2|39937.3|39933.7|39900.3|39896.7|312
1745407500000|2025-04-23 11:25:00|39903.3|39899.7|39862.8|39859.2|39911.8|39908.2|39860.8|39857.2|329
1745407800000|2025-04-23 11:30:00|39862.3|39858.7|39862.3|39858.7|39902.8|39899.2|39857.3|39853.7|990
1745408100000|2025-04-23 11:35:00|39863.8|39860.2|39862.8|39859.2|39869.8|39866.2|39847.8|39844.2|293
1745408400000|2025-04-23 11:40:00|39862.3|39858.7|39844.8|39841.2|39893.3|39889.7|39844.8|39841.2|268
1745408700000|2025-04-23 11:45:00|39846.8|39843.2|39854.8|39851.2|39878.8|39875.2|39846.8|39843.2|164
1745409000000|2025-04-23 11:50:00|39855.3|39851.7|39847.8|39844.2|39866.8|39863.2|39843.3|39839.7|118
1745409300000|2025-04-23 11:55:00|39848.3|39844.7|39837.8|39834.2|39867.3|39863.7|39834.8|39831.2|248
1745409600000|2025-04-23 12:00:00|39844.8|39841.2|39854.3|39850.7|39858.3|39854.7|39828.3|39824.7|415
1745409900000|2025-04-23 12:05:00|39853.8|39850.2|39846.8|39843.2|39858.8|39855.2|39831.3|39827.7|268
1745410200000|2025-04-23 12:10:00|39848.8|39845.2|39870.3|39866.7|39875.8|39872.2|39846.8|39843.2|386
1745410500000|2025-04-23 12:15:00|39874.8|39871.2|39876.3|39872.7|39886.8|39883.2|39864.3|39860.7|255
1745410800000|2025-04-23 12:20:00|39876.8|39873.2|39871.3|39867.7|39891.3|39887.7|39870.3|39866.7|273
1745411100000|2025-04-23 12:25:00|39870.8|39867.2|39868.3|39864.7|39886.8|39883.2|39868.3|39864.7|174
1745411400000|2025-04-23 12:30:00|39868.8|39865.2|39916.8|39913.2|39918.8|39915.2|39862.3|39858.7|405
1745411700000|2025-04-23 12:35:00|39917.3|39913.7|39946.3|39942.7|39952.3|39948.7|39913.3|39909.7|361
1745412000000|2025-04-23 12:40:00|39944.8|39941.2|39949.8|39946.2|39955.3|39951.7|39940.8|39937.2|278
1745412300000|2025-04-23 12:45:00|39950.3|39946.7|39967.3|39963.7|39967.3|39963.7|39946.3|39942.7|221
1745412600000|2025-04-23 12:50:00|39966.8|39963.2|39956.3|39952.7|39966.8|39963.2|39949.8|39946.2|203
1745412900000|2025-04-23 12:55:00|39955.8|39952.2|39982.3|39978.7|39990.8|39987.2|39950.8|39947.2|477
1745413200000|2025-04-23 13:00:00|39981.3|39977.7|39958.3|39954.7|39988.3|39984.7|39958.3|39954.7|329
1745413500000|2025-04-23 13:05:00|39958.8|39955.2|39911.8|39908.2|39962.8|39959.2|39876.3|39872.7|870
1745413800000|2025-04-23 13:10:00|39911.3|39907.7|39911.3|39907.7|39933.8|39930.2|39903.8|39900.2|494
1745414100000|2025-04-23 13:15:00|39911.8|39908.2|39958.8|39955.2|39960.3|39956.7|39911.8|39908.2|526
1745414400000|2025-04-23 13:20:00|39959.3|39955.7|39973.8|39970.2|39988.8|39985.2|39957.8|39954.2|336
1745414700000|2025-04-23 13:25:00|39974.3|39970.7|39923.3|39919.7|39980.8|39977.2|39901.8|39898.2|1321
1745415000000|2025-04-23 13:30:00|39924.3|39920.7|40028.2|40025.8|40058.7|40056.3|39890.2|39887.8|4858
1745415300000|2025-04-23 13:35:00|40030.2|40027.8|40082.2|40079.8|40313.7|40311.3|39961.2|39958.8|5392
1745415600000|2025-04-23 13:40:00|40081.7|40079.3|40160.2|40157.8|40214.2|40211.8|40062.7|40060.3|1982
1745415900000|2025-04-23 13:45:00|40151.7|40149.3|40252.7|40250.3|40256.2|40253.8|40124.2|40121.8|2076
1745416200000|2025-04-23 13:50:00|40254.7|40252.3|40154.2|40151.8|40313.7|40311.3|40147.7|40145.3|3057
1745416500000|2025-04-23 13:55:00|40154.7|40152.3|40244.2|40241.8|40250.2|40247.8|40113.7|40111.3|1641
1745416800000|2025-04-23 14:00:00|40252.2|40249.8|40262.7|40260.3|40376.2|40373.8|40132.2|40129.8|2811
1745417100000|2025-04-23 14:05:00|40264.2|40261.8|40279.7|40277.3|40291.2|40288.8|40199.7|40197.3|2488
1745417400000|2025-04-23 14:10:00|40279.2|40276.8|40212.2|40209.8|40309.2|40306.8|40189.7|40187.3|2013
1745417700000|2025-04-23 14:15:00|40210.2|40207.8|40106.2|40103.8|40214.2|40211.8|40031.7|40029.3|2410
1745418000000|2025-04-23 14:20:00|40105.9|40103.5|40189.4|40187|40210.9|40208.5|40047.9|40045.5|2131
1745418300000|2025-04-23 14:25:00|40195.9|40193.5|40249.9|40247.5|40287.9|40285.5|40184.9|40182.5|1662
1745418600000|2025-04-23 14:30:00|40253.9|40251.5|40304.9|40302.5|40318.9|40316.5|40242.4|40240|1263
1745418900000|2025-04-23 14:35:00|40308.9|40306.5|40294.9|40292.5|40336.9|40334.5|40263.9|40261.5|1165
1745419200000|2025-04-23 14:40:00|40293.4|40291|40288.9|40286.5|40316.4|40314|40226.9|40224.5|1218
1745419500000|2025-04-23 14:45:00|40285.9|40283.5|40220.9|40218.5|40307.4|40305|40217.4|40215|1063
1745419800000|2025-04-23 14:50:00|40219.9|40217.5|40171.4|40169|40221.9|40219.5|40160.4|40158|1002
1745420100000|2025-04-23 14:55:00|40171.9|40169.5|40157.9|40155.5|40199.9|40197.5|40140.9|40138.5|758
1745420400000|2025-04-23 15:00:00|40158.4|40156|40155.9|40153.5|40210.9|40208.5|40038.9|40036.5|2207
1745420700000|2025-04-23 15:05:00|40155.4|40153|40121.4|40119|40173.4|40171|40115.4|40113|647
1745421000000|2025-04-23 15:10:00|40119.4|40117|40113.9|40111.5|40127.9|40125.5|40084.9|40082.5|728
1745421300000|2025-04-23 15:15:00|40114.4|40112|40041.9|40039.5|40118.9|40116.5|40032.9|40030.5|697
1745421600000|2025-04-23 15:20:00|40041.4|40039|39959.4|39957|40053.9|40051.5|39861.4|39859|2932
1745421900000|2025-04-23 15:25:00|39960.9|39958.5|39883.9|39881.5|39974.4|39972|39818.9|39816.5|1976
1745422200000|2025-04-23 15:30:00|39881.9|39879.5|39874.9|39872.5|39905.9|39903.5|39766.4|39764|1644
1745422500000|2025-04-23 15:35:00|39874.4|39872|39903.4|39901|39904.4|39902|39821.4|39819|946
1745422800000|2025-04-23 15:40:00|39901.4|39899|39825.9|39823.5|39926.9|39924.5|39817.9|39815.5|1249
1745423100000|2025-04-23 15:45:00|39826.4|39824|39703.4|39701|39850.4|39848|39702.9|39700.5|1629
1745423400000|2025-04-23 15:50:00|39708.4|39706|39740.9|39738.5|39762.4|39760|39669.4|39667|2027
1745423700000|2025-04-23 15:55:00|39739.9|39737.5|39785.9|39783.5|39818.4|39816|39739.4|39737|1251
1745424000000|2025-04-23 16:00:00|39787.4|39785|39758.9|39756.5|39798.4|39796|39717.9|39715.5|1138
1745424300000|2025-04-23 16:05:00|39759.9|39757.5|39679.9|39677.5|39781.9|39779.5|39666.9|39664.5|1040
1745424600000|2025-04-23 16:10:00|39680.9|39678.5|39686.9|39684.5|39742.9|39740.5|39662.4|39660|927
1745424900000|2025-04-23 16:15:00|39687.4|39685|39579.4|39577|39695.9|39693.5|39579.4|39577|1331
1745425200000|2025-04-23 16:20:00|39581.4|39579|39579.9|39577.5|39595.9|39593.5|39549.4|39547|1062
1745425500000|2025-04-23 16:25:00|39581.9|39579.5|39686.9|39684.5|39691.4|39689|39540.9|39538.5|1316
1745425800000|2025-04-23 16:30:00|39687.9|39685.5|39707.4|39705|39724.4|39722|39675.9|39673.5|1087
1745426100000|2025-04-23 16:35:00|39710.4|39708|39755.9|39753.5|39781.9|39779.5|39707.9|39705.5|1053
1745426400000|2025-04-23 16:40:00|39756.4|39754|39734.4|39732|39762.4|39760|39713.9|39711.5|825
1745426700000|2025-04-23 16:45:00|39733.9|39731.5|39644.9|39642.5|39750.9|39748.5|39635.4|39633|712
1745427000000|2025-04-23 16:50:00|39644.4|39642|39705.4|39703|39707.9|39705.5|39632.4|39630|792
1745427300000|2025-04-23 16:55:00|39704.4|39702|39782.4|39780|39808.4|39806|39687.9|39685.5|1480
1745427600000|2025-04-23 17:00:00|39781.8|39779.4|39804.8|39802.4|39814.8|39812.4|39646.8|39644.4|790
1745427900000|2025-04-23 17:05:00|39804.3|39801.9|39833.3|39830.9|39855.3|39852.9|39787.3|39784.9|902
1745428200000|2025-04-23 17:10:00|39836.3|39833.9|39845.3|39842.9|39850.3|39847.9|39812.8|39810.4|553
1745428500000|2025-04-23 17:15:00|39844.8|39842.4|39857.3|39854.9|39872.3|39869.9|39826.3|39823.9|423
1745428800000|2025-04-23 17:20:00|39856.3|39853.9|39853.3|39850.9|39879.8|39877.4|39829.3|39826.9|559
1745429100000|2025-04-23 17:25:00|39854.3|39851.9|39796.8|39794.4|39880.8|39878.4|39794.8|39792.4|724
1745429400000|2025-04-23 17:30:00|39801.8|39799.4|39728.8|39726.4|39835.3|39832.9|39716.3|39713.9|1027
1745429700000|2025-04-23 17:35:00|39729.8|39727.4|39681.3|39678.9|39752.8|39750.4|39650.8|39648.4|929
1745430000000|2025-04-23 17:40:00|39684.3|39681.9|39712.3|39709.9|39722.3|39719.9|39649.8|39647.4|602
1745430300000|2025-04-23 17:45:00|39713.3|39710.9|39672.3|39669.9|39718.3|39715.9|39655.8|39653.4|645
1745430600000|2025-04-23 17:50:00|39672.8|39670.4|39756.3|39753.9|39771.3|39768.9|39655.8|39653.4|536
1745430900000|2025-04-23 17:55:00|39756.8|39754.4|39774.8|39772.4|39808.8|39806.4|39756.8|39754.4|638
1745431200000|2025-04-23 18:00:00|39770.8|39768.4|39726.3|39723.9|39806.3|39803.9|39670.8|39668.4|815
1745431500000|2025-04-23 18:05:00|39726.8|39724.4|39728.8|39726.4|39753.3|39750.9|39699.3|39696.9|470
1745431800000|2025-04-23 18:10:00|39729.3|39726.9|39731.3|39728.9|39781.3|39778.9|39684.3|39681.9|660
1745432100000|2025-04-23 18:15:00|39732.3|39729.9|39739.3|39736.9|39795.3|39792.9|39718.8|39716.4|478
1745432400000|2025-04-23 18:20:00|39739.7|39737.3|39703.7|39701.3|39800.2|39797.8|39680.2|39677.8|736
1745432700000|2025-04-23 18:25:00|39705.7|39703.3|39629.7|39627.3|39706.2|39703.8|39611.7|39609.3|622
1745433000000|2025-04-23 18:30:00|39630.2|39627.8|39653.7|39651.3|39715.2|39712.8|39626.2|39623.8|572
1745433300000|2025-04-23 18:35:00|39655.2|39652.8|39654.7|39652.3|39669.2|39666.8|39628.7|39626.3|262
1745433600000|2025-04-23 18:40:00|39656.7|39654.3|39593.2|39590.8|39657.7|39655.3|39591.7|39589.3|486
1745433900000|2025-04-23 18:45:00|39593.7|39591.3|39636.2|39633.8|39652.2|39649.8|39579.7|39577.3|424
1745434200000|2025-04-23 18:50:00|39635.7|39633.3|39606.7|39604.3|39642.7|39640.3|39589.7|39587.3|311
1745434500000|2025-04-23 18:55:00|39606.2|39603.8|39619.2|39616.8|39683.7|39681.3|39590.7|39588.3|550
1745434800000|2025-04-23 19:00:00|39615.7|39613.3|39547.2|39544.8|39666.2|39663.8|39530.2|39527.8|807
1745435100000|2025-04-23 19:05:00|39546.7|39544.3|39571.2|39568.8|39608.2|39605.8|39546.7|39544.3|450
1745435400000|2025-04-23 19:10:00|39571.7|39569.3|39573.2|39570.8|39621.7|39619.3|39557.7|39555.3|416
1745435700000|2025-04-23 19:15:00|39575.2|39572.8|39544.2|39541.8|39588.2|39585.8|39525.7|39523.3|735
1745436000000|2025-04-23 19:20:00|39543.2|39540.8|39509.7|39507.3|39558.2|39555.8|39504.7|39502.3|749
1745436300000|2025-04-23 19:25:00|39510.2|39507.8|39529.7|39527.3|39577.2|39574.8|39489.2|39486.8|1036
1745436600000|2025-04-23 19:30:00|39525.7|39523.3|39548.2|39545.8|39603.7|39601.3|39519.7|39517.3|975
1745436900000|2025-04-23 19:35:00|39547.7|39545.3|39508.7|39506.3|39555.7|39553.3|39482.2|39479.8|812
1745437200000|2025-04-23 19:40:00|39507.7|39505.3|39532.2|39529.8|39566.7|39564.3|39493.7|39491.3|681
1745437500000|2025-04-23 19:45:00|39533.7|39531.3|39568.2|39565.8|39578.7|39576.3|39483.2|39480.8|687
1745437800000|2025-04-23 19:50:00|39583.7|39581.3|39672.2|39669.8|39685.7|39683.3|39576.7|39574.3|1680
1745438100000|2025-04-23 19:55:00|39671.7|39669.3|39580.2|39577.8|39680.2|39677.8|39577.2|39574.8|2998
1745438400000|2025-04-23 20:00:00|39583.4|39578.6|39586.4|39581.6|39606.4|39601.6|39555.4|39550.6|1367
1745438700000|2025-04-23 20:05:00|39583.4|39578.6|39660.4|39655.6|39676.4|39671.6|39553.4|39548.6|1007
1745439000000|2025-04-23 20:10:00|39664.4|39659.6|39552.4|39547.6|39664.4|39659.6|39541.4|39536.6|1201
1745439300000|2025-04-23 20:15:00|39551.4|39546.6|39641.4|39636.6|39662.4|39657.6|39550.4|39545.6|478
1745439600000|2025-04-23 20:20:00|39650.4|39645.6|39628.4|39623.6|39695.4|39690.6|39627.4|39622.6|398
1745439900000|2025-04-23 20:25:00|39630.4|39625.6|39662.4|39657.6|39718.4|39713.6|39618.4|39613.6|348
1745440200000|2025-04-23 20:30:00|39658.4|39653.6|39664.4|39659.6|39694.4|39689.6|39640.4|39635.6|218
1745440500000|2025-04-23 20:35:00|39663.4|39658.6|39638.4|39633.6|39673.4|39668.6|39638.4|39633.6|96
1745440800000|2025-04-23 20:40:00|39641.4|39636.6|39593.4|39588.6|39645.4|39640.6|39593.4|39588.6|144
1745441100000|2025-04-23 20:45:00|39592.4|39587.6|39610.4|39605.6|39620.4|39615.6|39592.4|39587.6|111
1745441400000|2025-04-23 20:50:00|39611.4|39606.6|39643.4|39638.6|39646.4|39641.6|39611.4|39606.6|127
1745441700000|2025-04-23 20:55:00|39641.4|39636.6|39608.3|39598.5|39646.4|39641.6|39608.3|39598.5|153
1745442000000|2025-04-23 21:00:00|39611|39601.2|39631.1|39621.3|39631.1|39621.3|39611|39601.2|0
1745442300000|2025-04-23 21:05:00|39638.4|39628.6|39637.6|39627.8|39647.5|39637.7|39628.1|39618.3|0
1745442600000|2025-04-23 21:10:00|39643.7|39633.9|39650.1|39640.3|39659.3|39649.5|39641.6|39631.8|0
1745442900000|2025-04-23 21:15:00|39650.4|39640.6|39648.9|39639.1|39650.8|39641|39636.7|39626.9|0
1745443200000|2025-04-23 21:20:00|39650.4|39640.6|39646.8|39637|39659.5|39649.7|39637.1|39627.3|0
1745443500000|2025-04-23 21:25:00|39643.3|39633.5|39630|39620.2|39644.2|39634.4|39630|39620.2|0
1745443800000|2025-04-23 21:30:00|39633.1|39623.3|39621.8|39612|39633.6|39623.8|39615.7|39605.9|0
1745444100000|2025-04-23 21:35:00|39621.6|39611.8|39608.6|39598.8|39623.2|39613.4|39608.6|39598.8|0
1745444400000|2025-04-23 21:40:00|39611.4|39601.6|39595.2|39585.4|39620.4|39610.6|39595.2|39585.4|0
1745444700000|2025-04-23 21:45:00|39595.4|39585.6|39563.8|39554|39595.4|39585.6|39554.9|39545.1|0
1745445000000|2025-04-23 21:50:00|39563.7|39553.9|39567.2|39557.4|39590.9|39581.1|39563.3|39553.5|0
1745445300000|2025-04-23 21:55:00|39566.6|39556.8|39580.5|39570.7|39580.5|39570.7|39552.8|39543|0
1745445600000|2025-04-23 22:00:00|39619.7|39614.9|39509.2|39504.4|39619.7|39614.9|39503.2|39498.4|237
1745445900000|2025-04-23 22:05:00|39508.7|39503.9|39480.2|39475.4|39534.7|39529.9|39474.7|39469.9|119
1745446200000|2025-04-23 22:10:00|39480.7|39475.9|39469.2|39464.4|39506.2|39501.4|39469.2|39464.4|70
1745446500000|2025-04-23 22:15:00|39469.7|39464.9|39486.2|39481.4|39495.7|39490.9|39456.2|39451.4|121
1745446800000|2025-04-23 22:20:00|39486.7|39481.9|39480.7|39475.9|39493.2|39488.4|39476.7|39471.9|33
1745447100000|2025-04-23 22:25:00|39480.2|39475.4|39501.2|39496.4|39503.7|39498.9|39477.2|39472.4|27
1745447400000|2025-04-23 22:30:00|39501.7|39496.9|39526.2|39521.4|39528.7|39523.9|39490.2|39485.4|53
1745447700000|2025-04-23 22:35:00|39526.7|39521.9|39547.2|39542.4|39553.2|39548.4|39522.2|39517.4|47
1745448000000|2025-04-23 22:40:00|39546.7|39541.9|39545.7|39540.9|39570.2|39565.4|39543.2|39538.4|30
1745448300000|2025-04-23 22:45:00|39545.2|39540.4|39542.7|39537.9|39550.2|39545.4|39530.2|39525.4|42
1745448600000|2025-04-23 22:50:00|39541.7|39536.9|39550.2|39545.4|39550.2|39545.4|39528.7|39523.9|22
1745448900000|2025-04-23 22:55:00|39550.7|39545.9|39556.2|39551.4|39562.7|39557.9|39549.7|39544.9|18
1745449200000|2025-04-23 23:00:00|39544.7|39539.9|39560.7|39555.9|39571.2|39566.4|39540.7|39535.9|53
1745449500000|2025-04-23 23:05:00|39561.2|39556.4|39559.7|39554.9|39574.7|39569.9|39559.7|39554.9|45
1745449800000|2025-04-23 23:10:00|39559.2|39554.4|39575.2|39570.4|39581.2|39576.4|39551.7|39546.9|38
1745450100000|2025-04-23 23:15:00|39575.7|39570.9|39567.2|39562.4|39577.7|39572.9|39564.2|39559.4|7
1745450400000|2025-04-23 23:20:00|39567.7|39562.9|39588.2|39583.4|39594.7|39589.9|39565.2|39560.4|58
1745450700000|2025-04-23 23:25:00|39586.7|39581.9|39571.2|39566.4|39610.2|39605.4|39570.2|39565.4|54
1745451000000|2025-04-23 23:30:00|39570.7|39565.9|39547.2|39542.4|39570.7|39565.9|39541.7|39536.9|62
1745451300000|2025-04-23 23:35:00|39546.7|39541.9|39552.2|39547.4|39554.7|39549.9|39537.7|39532.9|34
1745451600000|2025-04-23 23:40:00|39552.7|39547.9|39563.2|39558.4|39572.2|39567.4|39548.2|39543.4|54
1745451900000|2025-04-23 23:45:00|39562.7|39557.9|39568.2|39563.4|39575.7|39570.9|39560.2|39555.4|30
1745452200000|2025-04-23 23:50:00|39568.7|39563.9|39587.7|39582.9|39590.2|39585.4|39567.7|39562.9|58
1745452500000|2025-04-23 23:55:00|39587.2|39582.4|39573.7|39568.9|39591.7|39586.9|39573.2|39568.4|39
1745452800000|2025-04-24 00:00:00|39573.2|39568.4|39603.2|39598.4|39607.7|39602.9|39550.7|39545.9|110
1745453100000|2025-04-24 00:05:00|39602.7|39597.9|39620.7|39615.9|39624.2|39619.4|39583.7|39578.9|126
1745453400000|2025-04-24 00:10:00|39620.2|39615.4|39592.7|39587.9|39628.7|39623.9|39584.7|39579.9|95
1745453700000|2025-04-24 00:15:00|39593.2|39588.4|39606.7|39601.9|39613.7|39608.9|39569.2|39564.4|139
1745454000000|2025-04-24 00:20:00|39607.2|39602.4|39587.2|39582.4|39613.2|39608.4|39583.7|39578.9|62
1745454300000|2025-04-24 00:25:00|39587.7|39582.9|39575.7|39570.9|39590.7|39585.9|39566.7|39561.9|115
1745454600000|2025-04-24 00:30:00|39575.2|39570.4|39572.2|39567.4|39586.2|39581.4|39567.7|39562.9|49
1745454900000|2025-04-24 00:35:00|39571.7|39566.9|39578.7|39573.9|39583.7|39578.9|39562.2|39557.4|41
1745455200000|2025-04-24 00:40:00|39579.2|39574.4|39598.7|39593.9|39606.2|39601.4|39574.2|39569.4|146
1745455500000|2025-04-24 00:45:00|39599.2|39594.4|39579.2|39574.4|39601.2|39596.4|39574.7|39569.9|64
1745455800000|2025-04-24 00:50:00|39578.7|39573.9|39576.7|39571.9|39587.7|39582.9|39574.7|39569.9|63
1745456100000|2025-04-24 00:55:00|39577.2|39572.4|39567.2|39562.4|39581.7|39576.9|39561.2|39556.4|73
1745456400000|2025-04-24 01:00:00|39567.7|39562.9|39564.7|39559.9|39585.2|39580.4|39559.7|39554.9|84
1745456700000|2025-04-24 01:05:00|39565.2|39560.4|39586.2|39581.4|39590.7|39585.9|39551.2|39546.4|117
1745457000000|2025-04-24 01:10:00|39585.7|39580.9|39583.2|39578.4|39593.7|39588.9|39578.7|39573.9|85
1745457300000|2025-04-24 01:15:00|39582.7|39577.9|39556.2|39551.4|39584.2|39579.4|39546.7|39541.9|99
1745457600000|2025-04-24 01:20:00|39556.7|39551.9|39539.7|39534.9|39563.2|39558.4|39539.7|39534.9|138
1745457900000|2025-04-24 01:25:00|39540.2|39535.4|39554.7|39549.9|39555.7|39550.9|39533.2|39528.4|76
1745458200000|2025-04-24 01:30:00|39554.2|39549.4|39565.7|39560.9|39568.7|39563.9|39552.2|39547.4|70
1745458500000|2025-04-24 01:35:00|39565.2|39560.4|39598.7|39593.9|39605.2|39600.4|39564.7|39559.9|106
1745458800000|2025-04-24 01:40:00|39598.2|39593.4|39558.7|39553.9|39598.2|39593.4|39556.7|39551.9|100
1745459100000|2025-04-24 01:45:00|39559.2|39554.4|39579.7|39574.9|39588.2|39583.4|39555.7|39550.9|112
1745459400000|2025-04-24 01:50:00|39579.2|39574.4|39539.7|39534.9|39580.7|39575.9|39536.2|39531.4|117
1745459700000|2025-04-24 01:55:00|39539.2|39534.4|39511.7|39506.9|39544.7|39539.9|39510.2|39505.4|132
1745460000000|2025-04-24 02:00:00|39512.2|39507.4|39534.7|39529.9|39534.7|39529.9|39510.2|39505.4|97
1745460300000|2025-04-24 02:05:00|39535.2|39530.4|39534.7|39529.9|39539.7|39534.9|39529.2|39524.4|62
1745460600000|2025-04-24 02:10:00|39534.2|39529.4|39536.7|39531.9|39542.7|39537.9|39525.2|39520.4|65
1745460900000|2025-04-24 02:15:00|39537.2|39532.4|39529.7|39524.9|39547.7|39542.9|39509.2|39504.4|99
1745461200000|2025-04-24 02:20:00|39529.2|39524.4|39549.2|39544.4|39553.2|39548.4|39529.2|39524.4|56
1745461500000|2025-04-24 02:25:00|39549.7|39544.9|39553.2|39548.4|39554.2|39549.4|39544.2|39539.4|56
1745461800000|2025-04-24 02:30:00|39552.7|39547.9|39516.7|39511.9|39555.7|39550.9|39511.7|39506.9|129
1745462100000|2025-04-24 02:35:00|39517.2|39512.4|39503.7|39498.9|39517.2|39512.4|39498.7|39493.9|69
1745462400000|2025-04-24 02:40:00|39504.2|39499.4|39498.7|39493.9|39512.2|39507.4|39497.7|39492.9|65
1745462700000|2025-04-24 02:45:00|39497.7|39492.9|39482.7|39477.9|39499.7|39494.9|39482.2|39477.4|60
1745463000000|2025-04-24 02:50:00|39482.2|39477.4|39484.2|39479.4|39489.7|39484.9|39474.2|39469.4|35
1745463300000|2025-04-24 02:55:00|39483.7|39478.9|39479.7|39474.9|39488.2|39483.4|39474.7|39469.9|51
1745463600000|2025-04-24 03:00:00|39479.2|39474.4|39474.2|39469.4|39488.2|39483.4|39469.7|39464.9|68
1745463900000|2025-04-24 03:05:00|39473.7|39468.9|39483.7|39478.9|39484.7|39479.9|39466.7|39461.9|78
1745464200000|2025-04-24 03:10:00|39483.2|39478.4|39473.2|39468.4|39485.2|39480.4|39465.7|39460.9|46
1745464500000|2025-04-24 03:15:00|39473.7|39468.9|39474.2|39469.4|39482.7|39477.9|39470.7|39465.9|34
1745464800000|2025-04-24 03:20:00|39475.2|39470.4|39464.7|39459.9|39477.7|39472.9|39458.2|39453.4|38
1745465100000|2025-04-24 03:25:00|39464.2|39459.4|39472.7|39467.9|39475.2|39470.4|39462.2|39457.4|33
1745465400000|2025-04-24 03:30:00|39472.2|39467.4|39470.1|39465.3|39477.6|39472.8|39469.7|39464.9|35
1745465700000|2025-04-24 03:35:00|39471.1|39466.3|39490.6|39485.8|39503.1|39498.3|39463.6|39458.8|135
1745466000000|2025-04-24 03:40:00|39491.1|39486.3|39500.1|39495.3|39502.6|39497.8|39486.1|39481.3|51
1745466300000|2025-04-24 03:45:00|39499.6|39494.8|39499.1|39494.3|39504.6|39499.8|39496.6|39491.8|32
1745466600000|2025-04-24 03:50:00|39499.6|39494.8|39497.6|39492.8|39501.6|39496.8|39490.1|39485.3|30
1745466900000|2025-04-24 03:55:00|39498.1|39493.3|39495.6|39490.8|39503.6|39498.8|39494.6|39489.8|22
1745467200000|2025-04-24 04:00:00|39495.1|39490.3|39498.6|39493.8|39506.6|39501.8|39484.6|39479.8|51
1745467500000|2025-04-24 04:05:00|39499.1|39494.3|39484.6|39479.8|39500.6|39495.8|39482.6|39477.8|37
1745467800000|2025-04-24 04:10:00|39484.1|39479.3|39472.1|39467.3|39484.1|39479.3|39466.6|39461.8|52
1745468100000|2025-04-24 04:15:00|39471.6|39466.8|39465.6|39460.8|39475.1|39470.3|39449.1|39444.3|191
1745468400000|2025-04-24 04:20:00|39465.1|39460.3|39476.6|39471.8|39486.1|39481.3|39463.6|39458.8|56
1745468700000|2025-04-24 04:25:00|39476.1|39471.3|39470.6|39465.8|39484.1|39479.3|39468.6|39463.8|142
1745469000000|2025-04-24 04:30:00|39470.1|39465.3|39473.1|39468.3|39477.6|39472.8|39446.6|39441.8|113
1745469300000|2025-04-24 04:35:00|39473.6|39468.8|39487.1|39482.3|39489.6|39484.8|39472.6|39467.8|36
1745469600000|2025-04-24 04:40:00|39487.6|39482.8|39515.6|39510.8|39518.1|39513.3|39487.1|39482.3|60
1745469900000|2025-04-24 04:45:00|39516.1|39511.3|39509.1|39504.3|39520.6|39515.8|39507.1|39502.3|47
1745470200000|2025-04-24 04:50:00|39508.6|39503.8|39498.6|39493.8|39510.6|39505.8|39497.6|39492.8|42
1745470500000|2025-04-24 04:55:00|39499.1|39494.3|39499.1|39494.3|39500.6|39495.8|39496.1|39491.3|42
1745470800000|2025-04-24 05:00:00|39500.1|39495.3|39501.1|39496.3|39506.6|39501.8|39486.6|39481.8|87
1745471100000|2025-04-24 05:05:00|39500.6|39495.8|39504.6|39499.8|39526.6|39521.8|39495.1|39490.3|100
1745471400000|2025-04-24 05:10:00|39504.1|39499.3|39497.6|39492.8|39511.1|39506.3|39495.6|39490.8|67
1745471700000|2025-04-24 05:15:00|39498.1|39493.3|39478.6|39473.8|39506.6|39501.8|39475.6|39470.8|79
1745472000000|2025-04-24 05:20:00|39478.1|39473.3|39463.6|39458.8|39481.1|39476.3|39459.1|39454.3|78
1745472300000|2025-04-24 05:25:00|39463.1|39458.3|39458.6|39453.8|39467.1|39462.3|39454.6|39449.8|40
1745472600000|2025-04-24 05:30:00|39458.1|39453.3|39469.6|39464.8|39472.6|39467.8|39450.1|39445.3|96
1745472900000|2025-04-24 05:35:00|39470.1|39465.3|39485.6|39480.8|39486.6|39481.8|39467.6|39462.8|30
1745473200000|2025-04-24 05:40:00|39485.1|39480.3|39467.6|39462.8|39486.6|39481.8|39454.6|39449.8|111
1745473500000|2025-04-24 05:45:00|39468.1|39463.3|39477.6|39472.8|39488.1|39483.3|39467.1|39462.3|108
1745473800000|2025-04-24 05:50:00|39477.1|39472.3|39431.6|39426.8|39477.1|39472.3|39421.6|39416.8|219
1745474100000|2025-04-24 05:55:00|39432.1|39427.3|39405.6|39400.8|39432.1|39427.3|39344.1|39339.3|392
1745474400000|2025-04-24 06:00:00|39405|39401.4|39396|39392.4|39420|39416.4|39394|39390.4|249
1745474700000|2025-04-24 06:05:00|39395.5|39391.9|39412|39408.4|39418|39414.4|39378|39374.4|146
1745475000000|2025-04-24 06:10:00|39411.5|39407.9|39417.5|39413.9|39434|39430.4|39385|39381.4|186
1745475300000|2025-04-24 06:15:00|39418|39414.4|39437|39433.4|39441|39437.4|39415|39411.4|102
1745475600000|2025-04-24 06:20:00|39437.5|39433.9|39460|39456.4|39465.5|39461.9|39432|39428.4|74
1745475900000|2025-04-24 06:25:00|39460.5|39456.9|39496|39492.4|39501|39497.4|39460.5|39456.9|189
1745476200000|2025-04-24 06:30:00|39495.5|39491.9|39460|39456.4|39504|39500.4|39458|39454.4|164
1745476500000|2025-04-24 06:35:00|39459.5|39455.9|39451.5|39447.9|39463|39459.4|39440.5|39436.9|106
1745476800000|2025-04-24 06:40:00|39451|39447.4|39441|39437.4|39452.5|39448.9|39433.5|39429.9|89
1745477100000|2025-04-24 06:45:00|39440.5|39436.9|39451|39447.4|39456|39452.4|39437|39433.4|57
1745477400000|2025-04-24 06:50:00|39451.5|39447.9|39442|39438.4|39458|39454.4|39433|39429.4|95
1745477700000|2025-04-24 06:55:00|39441.5|39437.9|39466|39462.4|39466.5|39462.9|39441|39437.4|155
1745478000000|2025-04-24 07:00:00|39468|39464.4|39437.5|39433.9|39480|39476.4|39425.5|39421.9|229
1745478300000|2025-04-24 07:05:00|39438|39434.4|39444.5|39440.9|39461.5|39457.9|39371|39367.4|952
1745478600000|2025-04-24 07:10:00|39445|39441.4|39472|39468.4|39483.5|39479.9|39443.5|39439.9|189
1745478900000|2025-04-24 07:15:00|39471.5|39467.9|39473.5|39469.9|39482|39478.4|39445.5|39441.9|145
1745479200000|2025-04-24 07:20:00|39474.5|39470.9|39428.5|39424.9|39477|39473.4|39418|39414.4|205
1745479500000|2025-04-24 07:25:00|39428|39424.4|39416.5|39412.9|39437|39433.4|39392.5|39388.9|212
1745479800000|2025-04-24 07:30:00|39416|39412.4|39395|39391.4|39419|39415.4|39363.5|39359.9|412
1745480100000|2025-04-24 07:35:00|39395.5|39391.9|39398|39394.4|39412|39408.4|39385|39381.4|156
1745480400000|2025-04-24 07:40:00|39397.5|39393.9|39383|39379.4|39402|39398.4|39369|39365.4|150
1745480700000|2025-04-24 07:45:00|39382|39378.4|39377|39373.4|39409|39405.4|39359.5|39355.9|163
1745481000000|2025-04-24 07:50:00|39376.5|39372.9|39370|39366.4|39393|39389.4|39348.5|39344.9|138
1745481300000|2025-04-24 07:55:00|39370.5|39366.9|39370|39366.4|39385.5|39381.9|39367|39363.4|155
1745481600000|2025-04-24 08:00:00|39370.5|39366.9|39378.5|39374.9|39388.5|39384.9|39356.5|39352.9|529
1745481900000|2025-04-24 08:05:00|39378|39374.4|39350|39346.4|39382|39378.4|39342|39338.4|290
1745482200000|2025-04-24 08:10:00|39350.5|39346.9|39362.5|39358.9|39375.5|39371.9|39343|39339.4|163
1745482500000|2025-04-24 08:15:00|39362|39358.4|39345.5|39341.9|39371|39367.4|39345.5|39341.9|252
1745482800000|2025-04-24 08:20:00|39345|39341.4|39348.5|39344.9|39373|39369.4|39335|39331.4|242
1745483100000|2025-04-24 08:25:00|39349|39345.4|39308.5|39304.9|39350|39346.4|39304.5|39300.9|154
1745483400000|2025-04-24 08:30:00|39309|39305.4|39315|39311.4|39319|39315.4|39301|39297.4|311
1745483700000|2025-04-24 08:35:00|39315.5|39311.9|39296|39292.4|39316|39312.4|39283|39279.4|336
1745484000000|2025-04-24 08:40:00|39295.5|39291.9|39272|39268.4|39298|39294.4|39254|39250.4|261
1745484300000|2025-04-24 08:45:00|39271.5|39267.9|39256|39252.4|39278|39274.4|39240.5|39236.9|268
1745484600000|2025-04-24 08:50:00|39255.5|39251.9|39273|39269.4|39276|39272.4|39243|39239.4|224
1745484900000|2025-04-24 08:55:00|39272.5|39268.9|39314|39310.4|39321.5|39317.9|39268|39264.4|407
1745485200000|2025-04-24 09:00:00|39313.5|39309.9|39331.5|39327.9|39333.5|39329.9|39303.5|39299.9|325
1745485500000|2025-04-24 09:05:00|39332|39328.4|39316|39312.4|39333|39329.4|39314|39310.4|208
1745485800000|2025-04-24 09:10:00|39316.5|39312.9|39336|39332.4|39338.5|39334.9|39315|39311.4|134
1745486100000|2025-04-24 09:15:00|39336.5|39332.9|39342.5|39338.9|39358|39354.4|39333|39329.4|104
1745486400000|2025-04-24 09:20:00|39342|39338.4|39351|39347.4|39354|39350.4|39331.5|39327.9|154
1745486700000|2025-04-24 09:25:00|39350.5|39346.9|39343.5|39339.9|39354|39350.4|39339.5|39335.9|87
1745487000000|2025-04-24 09:30:00|39344|39340.4|39356.5|39352.9|39357|39353.4|39342|39338.4|75
1745487300000|2025-04-24 09:35:00|39357|39353.4|39343|39339.4|39360.5|39356.9|39343|39339.4|90
1745487600000|2025-04-24 09:40:00|39344.5|39340.9|39379|39375.4|39381.5|39377.9|39340|39336.4|150
1745487900000|2025-04-24 09:45:00|39378.5|39374.9|39375.5|39371.9|39395|39391.4|39368.5|39364.9|198
1745488200000|2025-04-24 09:50:00|39376|39372.4|39355|39351.4|39378.5|39374.9|39352.5|39348.9|125
1745488500000|2025-04-24 09:55:00|39354.5|39350.9|39364.5|39360.9|39365.5|39361.9|39354|39350.4|102
1745488800000|2025-04-24 10:00:00|39365|39361.4|39381|39377.4|39406|39402.4|39365|39361.4|201
1745489100000|2025-04-24 10:05:00|39381.5|39377.9|39406.5|39402.9|39423.5|39419.9|39375.5|39371.9|166
1745489400000|2025-04-24 10:10:00|39406|39402.4|39400|39396.4|39408.5|39404.9|39389.5|39385.9|97
1745489700000|2025-04-24 10:15:00|39399.5|39395.9|39381|39377.4|39406|39402.4|39380|39376.4|86
1745490000000|2025-04-24 10:20:00|39380.5|39376.9|39369.5|39365.9|39401.5|39397.9|39366.5|39362.9|153
1745490300000|2025-04-24 10:25:00|39369|39365.4|39404|39400.4|39406|39402.4|39368.5|39364.9|122
1745490600000|2025-04-24 10:30:00|39404.5|39400.9|39436|39432.4|39443.5|39439.9|39397.5|39393.9|384
1745490900000|2025-04-24 10:35:00|39435.5|39431.9|39440|39436.4|39442|39438.4|39421|39417.4|156
1745491200000|2025-04-24 10:40:00|39439.5|39435.9|39478.5|39474.9|39478.5|39474.9|39439.5|39435.9|228
1745491500000|2025-04-24 10:45:00|39478|39474.4|39494|39490.4|39514|39510.4|39467|39463.4|455
1745491800000|2025-04-24 10:50:00|39494.5|39490.9|39540|39536.4|39557.5|39553.9|39486|39482.4|524
1745492100000|2025-04-24 10:55:00|39539.5|39535.9|39536.5|39532.9|39564|39560.4|39526.5|39522.9|312
1745492400000|2025-04-24 11:00:00|39539|39535.4|39507|39503.4|39539|39535.4|39468.5|39464.9|1104
1745492700000|2025-04-24 11:05:00|39506.5|39502.9|39481.5|39477.9|39510.5|39506.9|39481|39477.4|249
1745493000000|2025-04-24 11:10:00|39481|39477.4|39469|39465.4|39499|39495.4|39469|39465.4|203
1745493300000|2025-04-24 11:15:00|39469.5|39465.9|39444.5|39440.9|39476.5|39472.9|39439.5|39435.9|378
1745493600000|2025-04-24 11:20:00|39444|39440.4|39442.5|39438.9|39456|39452.4|39429.5|39425.9|205
1745493900000|2025-04-24 11:25:00|39443|39439.4|39445|39441.4|39469.5|39465.9|39432.5|39428.9|263
1745494200000|2025-04-24 11:30:00|39444|39440.4|39419|39415.4|39444|39440.4|39416.5|39412.9|530
1745494500000|2025-04-24 11:35:00|39418.5|39414.9|39396.5|39392.9|39517|39513.4|39373|39369.4|1488
1745494800000|2025-04-24 11:40:00|39397|39393.4|39383.5|39379.9|39404.5|39400.9|39367|39363.4|315
1745495100000|2025-04-24 11:45:00|39383|39379.4|39385|39381.4|39407.5|39403.9|39373.5|39369.9|191
1745495400000|2025-04-24 11:50:00|39384.5|39380.9|39399|39395.4|39406.5|39402.9|39381|39377.4|219
1745495700000|2025-04-24 11:55:00|39400|39396.4|39409|39405.4|39413.5|39409.9|39387|39383.4|165
1745496000000|2025-04-24 12:00:00|39406.5|39402.9|39422.5|39418.9|39435|39431.4|39401.5|39397.9|146
1745496300000|2025-04-24 12:05:00|39422|39418.4|39426|39422.4|39429|39425.4|39409|39405.4|134
1745496600000|2025-04-24 12:10:00|39426.5|39422.9|39432|39428.4|39434|39430.4|39422|39418.4|125
1745496900000|2025-04-24 12:15:00|39432.5|39428.9|39440|39436.4|39451|39447.4|39427|39423.4|103
1745497200000|2025-04-24 12:20:00|39440.5|39436.9|39388|39384.4|39448.5|39444.9|39387.5|39383.9|398
1745497500000|2025-04-24 12:25:00|39388.5|39384.9|39406|39402.4|39420.5|39416.9|39380.5|39376.9|315
1745497800000|2025-04-24 12:30:00|39408.5|39404.9|39440.5|39436.9|39462.5|39458.9|39391.5|39387.9|309
1745498100000|2025-04-24 12:35:00|39441|39437.4|39494.5|39490.9|39495.5|39491.9|39432|39428.4|184
1745498400000|2025-04-24 12:40:00|39495|39491.4|39513.5|39509.9|39516.5|39512.9|39484|39480.4|211
1745498700000|2025-04-24 12:45:00|39513|39509.4|39498.5|39494.9|39516.5|39512.9|39461.5|39457.9|327
1745499000000|2025-04-24 12:50:00|39497|39493.4|39470|39466.4|39505|39501.4|39469.5|39465.9|144
1745499300000|2025-04-24 12:55:00|39470.5|39466.9|39497.5|39493.9|39501|39497.4|39462.5|39458.9|163
1745499600000|2025-04-24 13:00:00|39495.5|39491.9|39503.5|39499.9|39515|39511.4|39486|39482.4|376
1745499900000|2025-04-24 13:05:00|39503|39499.4|39492|39488.4|39517.5|39513.9|39483|39479.4|126
1745500200000|2025-04-24 13:10:00|39492.5|39488.9|39505|39501.4|39514|39510.4|39491.5|39487.9|95
1745500500000|2025-04-24 13:15:00|39506.5|39502.9|39525|39521.4|39527|39523.4|39501|39497.4|141
1745500800000|2025-04-24 13:20:00|39526|39522.4|39541.5|39537.9|39541.5|39537.9|39511|39507.4|114
1745501100000|2025-04-24 13:25:00|39542|39538.4|39538|39534.4|39557|39553.4|39513|39509.4|347
1745501400000|2025-04-24 13:30:00|39537.4|39535|39408.4|39406|39551.9|39549.5|39374.9|39372.5|2408
1745501700000|2025-04-24 13:35:00|39404.4|39402|39455.4|39453|39461.9|39459.5|39377.9|39375.5|1319
1745502000000|2025-04-24 13:40:00|39455.9|39453.5|39500.9|39498.5|39514.4|39512|39454.4|39452|1196
1745502300000|2025-04-24 13:45:00|39500.4|39498|39527.4|39525|39559.4|39557|39485.4|39483|1257
1745502600000|2025-04-24 13:50:00|39528.9|39526.5|39595.9|39593.5|39600.9|39598.5|39511.9|39509.5|992
1745502900000|2025-04-24 13:55:00|39595.4|39593|39624|39621.6|39633|39630.6|39574.5|39572.1|786
1745503200000|2025-04-24 14:00:00|39626|39623.6|39629.5|39627.1|39658.5|39656.1|39580.5|39578.1|1443
1745503500000|2025-04-24 14:05:00|39630|39627.6|39664|39661.6|39672.5|39670.1|39619|39616.6|1092
1745503800000|2025-04-24 14:10:00|39664.5|39662.1|39660.5|39658.1|39680|39677.6|39627|39624.6|793
1745504100000|2025-04-24 14:15:00|39661|39658.6|39711.5|39709.1|39714.5|39712.1|39633|39630.6|743
1745504400000|2025-04-24 14:20:00|39710.5|39708.1|39776|39773.6|39786.5|39784.1|39707.5|39705.1|1178
1745504700000|2025-04-24 14:25:00|39778.5|39776.1|39820.5|39818.1|39833|39830.6|39759.5|39757.1|1300
1745505000000|2025-04-24 14:30:00|39817|39814.6|39872|39869.6|39876.5|39874.1|39801.5|39799.1|809
1745505300000|2025-04-24 14:35:00|39871.5|39869.1|39885.5|39883.1|39910.5|39908.1|39860|39857.6|911
1745505600000|2025-04-24 14:40:00|39884.5|39882.1|39846.5|39844.1|39901|39898.6|39821|39818.6|1587
1745505900000|2025-04-24 14:45:00|39844|39841.6|39831|39828.6|39854.5|39852.1|39777|39774.6|1302
1745506200000|2025-04-24 14:50:00|39833|39830.6|39850.5|39848.1|39855|39852.6|39787.5|39785.1|620
1745506500000|2025-04-24 14:55:00|39851.5|39849.1|39859.5|39857.1|39877.5|39875.1|39837.5|39835.1|629
1745506800000|2025-04-24 15:00:00|39859|39856.6|39873|39870.6|39877.5|39875.1|39827.5|39825.1|532
1745507100000|2025-04-24 15:05:00|39873.5|39871.1|39862.5|39860.1|39888|39885.6|39852.5|39850.1|424
1745507400000|2025-04-24 15:10:00|39863|39860.6|39897.5|39895.1|39922.5|39920.1|39848|39845.6|748
1745507700000|2025-04-24 15:15:00|39897|39894.6|39866.5|39864.1|39915.5|39913.1|39864|39861.6|467
1745508000000|2025-04-24 15:20:00|39867.5|39865.1|39857|39854.6|39896.5|39894.1|39843|39840.6|493
1745508300000|2025-04-24 15:25:00|39858.5|39856.1|39828.5|39826.1|39873|39870.6|39804.5|39802.1|722
1745508600000|2025-04-24 15:30:00|39831|39828.6|39862|39859.6|39862|39859.6|39791.5|39789.1|658
1745508900000|2025-04-24 15:35:00|39859.5|39857.1|39854|39851.6|39873|39870.6|39836|39833.6|548
1745509200000|2025-04-24 15:40:00|39854.5|39852.1|39838.5|39836.1|39885.5|39883.1|39834|39831.6|731
1745509500000|2025-04-24 15:45:00|39838|39835.6|39866|39863.6|39886|39883.6|39824.5|39822.1|956
1745509800000|2025-04-24 15:50:00|39865.5|39863.1|39915|39912.6|39928|39925.6|39845|39842.6|515
1745510100000|2025-04-24 15:55:00|39915.5|39913.1|39860|39857.6|39928|39925.6|39839|39836.6|1085
1745510400000|2025-04-24 16:00:00|39860.5|39858.1|39870|39867.6|39886.5|39884.1|39835|39832.6|432
1745510700000|2025-04-24 16:05:00|39870.5|39868.1|39850|39847.6|39875.5|39873.1|39839|39836.6|673
1745511000000|2025-04-24 16:10:00|39849.5|39847.1|39926.5|39924.1|39932.5|39930.1|39849|39846.6|407
1745511300000|2025-04-24 16:15:00|39926|39923.6|39960|39957.6|39985|39982.6|39917.5|39915.1|615
1745511600000|2025-04-24 16:20:00|39960.5|39958.1|39941|39938.6|39981.5|39979.1|39938.5|39936.1|328
1745511900000|2025-04-24 16:25:00|39940|39937.6|39980|39977.6|40015|40012.6|39925.5|39923.1|1829
1745512200000|2025-04-24 16:30:00|39978.5|39976.1|40012.5|40010.1|40035.5|40033.1|39960.5|39958.1|756
1745512500000|2025-04-24 16:35:00|40015|40012.6|40015.5|40013.1|40031.5|40029.1|40004.5|40002.1|531
1745512800000|2025-04-24 16:40:00|40014.5|40012.1|40015.5|40013.1|40034|40031.6|39989|39986.6|502
1745513100000|2025-04-24 16:45:00|40015|40012.6|40010.5|40008.1|40024|40021.6|39979.5|39977.1|412
1745513400000|2025-04-24 16:50:00|40011|40008.6|40022.5|40020.1|40028.5|40026.1|39995|39992.6|210
1745513700000|2025-04-24 16:55:00|40023.5|40021.1|40047.5|40045.1|40084.5|40082.1|40018.5|40016.1|598
1745514000000|2025-04-24 17:00:00|40048.5|40046.1|40024.5|40022.1|40049.5|40047.1|40009|40006.6|404
1745514300000|2025-04-24 17:05:00|40025|40022.6|39989|39986.6|40035.5|40033.1|39985|39982.6|203
1745514600000|2025-04-24 17:10:00|39989.5|39987.1|40010|40007.6|40015.5|40013.1|39986|39983.6|246
1745514900000|2025-04-24 17:15:00|40009.5|40007.1|39955.5|39953.1|40015.5|40013.1|39941|39938.6|500
1745515200000|2025-04-24 17:20:00|39954.3|39951.9|39984.8|39982.4|39993.3|39990.9|39942.3|39939.9|298
1745515500000|2025-04-24 17:25:00|39985.3|39982.9|39992.3|39989.9|40015.3|40012.9|39984.3|39981.9|298
1745515800000|2025-04-24 17:30:00|39989.4|39987|39989.4|39987|40037.4|40035|39984.9|39982.5|347
1745516100000|2025-04-24 17:35:00|39990.4|39988|40010.4|40008|40023.4|40021|39976.4|39974|241
1745516400000|2025-04-24 17:40:00|40009.9|40007.5|39984.4|39982|40021.4|40019|39967.4|39965|287
1745516700000|2025-04-24 17:45:00|39985.4|39983|39995.4|39993|39999.4|39997|39958.4|39956|175
1745517000000|2025-04-24 17:50:00|39996.2|39993.8|40018.7|40016.3|40023.7|40021.3|39978.2|39975.8|191
1745517300000|2025-04-24 17:55:00|40019.2|40016.8|39996.2|39993.8|40020.2|40017.8|39983.2|39980.8|204
1745517600000|2025-04-24 18:00:00|39993.1|39990.7|40015.6|40013.2|40037.1|40034.7|39987.1|39984.7|357
1745517900000|2025-04-24 18:05:00|40015.1|40012.7|40016.1|40013.7|40057.1|40054.7|40006.1|40003.7|533
1745518200000|2025-04-24 18:10:00|40016.7|40014.3|40002.2|39999.8|40021.2|40018.8|39988.2|39985.8|219
1745518500000|2025-04-24 18:15:00|40002.7|40000.3|39990.7|39988.3|40019.7|40017.3|39963.7|39961.3|288
1745518800000|2025-04-24 18:20:00|39992.2|39989.8|39991.7|39989.3|39999.2|39996.8|39958.2|39955.8|303
1745519100000|2025-04-24 18:25:00|39992.2|39989.8|40006.7|40004.3|40013.7|40011.3|39989.2|39986.8|240
1745519400000|2025-04-24 18:30:00|40004.8|40002.4|40047.3|40044.9|40052.3|40049.9|40000.3|39997.9|320
1745519700000|2025-04-24 18:35:00|40046.8|40044.4|40074.3|40071.9|40078.8|40076.4|40044.3|40041.9|308
1745520000000|2025-04-24 18:40:00|40074.5|40072.1|40077.5|40075.1|40091|40088.6|40065|40062.6|343
1745520300000|2025-04-24 18:45:00|40078|40075.6|40079.5|40077.1|40086.5|40084.1|40067|40064.6|218
1745520600000|2025-04-24 18:50:00|40080.4|40078|40086.9|40084.5|40112.4|40110|40079.4|40077|382
1745520900000|2025-04-24 18:55:00|40086.4|40084|40061.9|40059.5|40088.9|40086.5|40060.9|40058.5|348
1745521200000|2025-04-24 19:00:00|40063.7|40061.3|40010.2|40007.8|40063.7|40061.3|40002.7|40000.3|737
1745521500000|2025-04-24 19:05:00|40010.7|40008.3|40013.7|40011.3|40032.2|40029.8|40003.7|40001.3|369
1745521800000|2025-04-24 19:10:00|40013.3|40010.9|39986.8|39984.4|40020.3|40017.9|39950.8|39948.4|816
1745522100000|2025-04-24 19:15:00|39987.3|39984.9|40029.8|40027.4|40041.8|40039.4|39982.8|39980.4|717
1745522400000|2025-04-24 19:20:00|40029.9|40027.5|40024.9|40022.5|40066.9|40064.5|40018.9|40016.5|555
1745522700000|2025-04-24 19:25:00|40024.4|40022|40003.9|40001.5|40055.9|40053.5|40001.4|39999|523
1745523000000|2025-04-24 19:30:00|40003.5|40001.1|40021.5|40019.1|40040.5|40038.1|39998.5|39996.1|465
1745523300000|2025-04-24 19:35:00|40021|40018.6|40093|40090.6|40104|40101.6|39989.5|39987.1|850
1745523600000|2025-04-24 19:40:00|40090.1|40087.7|40110.6|40108.2|40125.6|40123.2|40087.1|40084.7|498
1745523900000|2025-04-24 19:45:00|40111.6|40109.2|40151.1|40148.7|40157.6|40155.2|40100.1|40097.7|418
1745524200000|2025-04-24 19:50:00|40151.4|40149|40135.9|40133.5|40167.9|40165.5|40079.4|40077|1142
1745524500000|2025-04-24 19:55:00|40137.9|40135.5|40089.4|40087|40140.9|40138.5|40083.4|40081|2828
1745524800000|2025-04-24 20:00:00|40090.6|40085.8|40094.6|40089.8|40236.6|40231.8|40068.6|40063.8|2241
1745525100000|2025-04-24 20:05:00|40096.6|40091.8|40095.6|40090.8|40113.6|40108.8|40085.6|40080.8|295
1745525400000|2025-04-24 20:10:00|40092.6|40087.8|40098.6|40093.8|40116.6|40111.8|40078.6|40073.8|276
1745525700000|2025-04-24 20:15:00|40100.6|40095.8|40099.6|40094.8|40100.6|40095.8|40075.6|40070.8|115
1745526000000|2025-04-24 20:20:00|40096.6|40091.8|40096.6|40091.8|40111.6|40106.8|40090.6|40085.8|98
1745526300000|2025-04-24 20:25:00|40097.6|40092.8|40080.6|40075.8|40111.6|40106.8|40075.6|40070.8|146
1745526600000|2025-04-24 20:30:00|40084.6|40079.8|40077.6|40072.8|40084.6|40079.8|40061.6|40056.8|100
1745526900000|2025-04-24 20:35:00|40075.6|40070.8|40093.6|40088.8|40094.6|40089.8|40071.6|40066.8|69
1745527200000|2025-04-24 20:40:00|40095.6|40090.8|40087.6|40082.8|40102.6|40097.8|40085.6|40080.8|87
1745527500000|2025-04-24 20:45:00|40089.6|40084.8|40079.6|40074.8|40094.6|40089.8|40079.6|40074.8|80
1745527800000|2025-04-24 20:50:00|40080.6|40075.8|40093.6|40088.8|40100.6|40095.8|40078.6|40073.8|99
1745528100000|2025-04-24 20:55:00|40092.6|40087.8|40086|40076.2|40099.6|40094.8|40075.6|40070.8|209
1745528400000|2025-04-24 21:00:00|40083.4|40073.6|40100.5|40090.7|40101.2|40091.4|40079|40069.2|0
1745528700000|2025-04-24 21:05:00|40101|40091.2|40127.9|40118.1|40142.9|40133.1|40098.7|40088.9|0
1745529000000|2025-04-24 21:10:00|40131.2|40121.4|40132.8|40123|40144.1|40134.3|40124.9|40115.1|0
1745529300000|2025-04-24 21:15:00|40131.4|40121.6|40138.2|40128.4|40138.2|40128.4|40130.7|40120.9|0
1745529600000|2025-04-24 21:20:00|40135.4|40125.6|40131|40121.2|40135.4|40125.6|40129.3|40119.5|0
1745529900000|2025-04-24 21:25:00|40134|40124.2|40134.7|40124.9|40134.7|40124.9|40130.7|40120.9|0
1745530200000|2025-04-24 21:30:00|40139.4|40129.6|40135.7|40125.9|40139.4|40129.6|40133|40123.2|0
1745530500000|2025-04-24 21:35:00|40135.4|40125.6|40140.1|40130.3|40142.4|40132.6|40135.1|40125.3|0
1745530800000|2025-04-24 21:40:00|40142|40132.2|40144.3|40134.5|40146|40136.2|40141|40131.2|0
1745531100000|2025-04-24 21:45:00|40144.1|40134.3|40146.2|40136.4|40153.2|40143.4|40143.1|40133.3|0
1745531400000|2025-04-24 21:50:00|40147.3|40137.5|40153.9|40144.1|40153.9|40144.1|40146.2|40136.4|0
1745531700000|2025-04-24 21:55:00|40154.1|40144.3|40156.9|40147.1|40162.6|40152.8|40153.4|40143.6|0
1745532000000|2025-04-24 22:00:00|40157|40147.2|40063.4|40058.6|40157|40147.2|40053.9|40049.1|153
1745532300000|2025-04-24 22:05:00|40062.4|40057.6|40065.9|40061.1|40079.9|40075.1|40053.4|40048.6|125
1745532600000|2025-04-24 22:10:00|40066.4|40061.6|40079.9|40075.1|40079.9|40075.1|40048.9|40044.1|29
1745532900000|2025-04-24 22:15:00|40085.4|40080.6|40102.4|40097.6|40111.4|40106.6|40080.9|40076.1|59
1745533200000|2025-04-24 22:20:00|40100.9|40096.1|40112.4|40107.6|40114.9|40110.1|40100.4|40095.6|34
1745533500000|2025-04-24 22:25:00|40112.9|40108.1|40116.4|40111.6|40120.9|40116.1|40107.4|40102.6|36
1745533800000|2025-04-24 22:30:00|40118.4|40113.6|40106.4|40101.6|40121.9|40117.1|40083.9|40079.1|85
1745534100000|2025-04-24 22:35:00|40105.4|40100.6|40138.9|40134.1|40141.9|40137.1|40101.4|40096.6|39
1745534400000|2025-04-24 22:40:00|40139.4|40134.6|40147.4|40142.6|40152.4|40147.6|40138.9|40134.1|46
1745534700000|2025-04-24 22:45:00|40146.9|40142.1|40147.4|40142.6|40149.9|40145.1|40141.9|40137.1|19
1745535000000|2025-04-24 22:50:00|40146.9|40142.1|40124.4|40119.6|40146.9|40142.1|40122.9|40118.1|36
1745535300000|2025-04-24 22:55:00|40123.4|40118.6|40121.9|40117.1|40125.4|40120.6|40110.4|40105.6|21
1745535600000|2025-04-24 23:00:00|40122.4|40117.6|40113.4|40108.6|40128.4|40123.6|40106.9|40102.1|24
1745535900000|2025-04-24 23:05:00|40112.9|40108.1|40116.9|40112.1|40118.4|40113.6|40112.4|40107.6|5
1745536200000|2025-04-24 23:10:00|40116.4|40111.6|40118.4|40113.6|40122.9|40118.1|40114.4|40109.6|15
1745536500000|2025-04-24 23:15:00|40117.9|40113.1|40105.9|40101.1|40117.9|40113.1|40100.9|40096.1|13
1745536800000|2025-04-24 23:20:00|40104.9|40100.1|40103.9|40099.1|40121.9|40117.1|40094.4|40089.6|68
1745537100000|2025-04-24 23:25:00|40106.4|40101.6|40102.4|40097.6|40125.9|40121.1|40102.4|40097.6|48
1745537400000|2025-04-24 23:30:00|40103.9|40099.1|40106.4|40101.6|40116.4|40111.6|40103.4|40098.6|26
1745537700000|2025-04-24 23:35:00|40105.9|40101.1|40090.4|40085.6|40105.9|40101.1|40083.4|40078.6|40
1745538000000|2025-04-24 23:40:00|40089.9|40085.1|40104.9|40100.1|40105.9|40101.1|40085.9|40081.1|22
1745538300000|2025-04-24 23:45:00|40105.4|40100.6|40088.9|40084.1|40107.4|40102.6|40087.9|40083.1|36
1745538600000|2025-04-24 23:50:00|40088.4|40083.6|40074.9|40070.1|40088.4|40083.6|40072.9|40068.1|37
1745538900000|2025-04-24 23:55:00|40074.4|40069.6|40078.2|40073.4|40083.2|40078.4|40073.9|40069.1|17
1745539200000|2025-04-25 00:00:00|40078.7|40073.9|40079.2|40074.4|40089.7|40084.9|40067.2|40062.4|36
1745539500000|2025-04-25 00:05:00|40078.7|40073.9|40086.2|40081.4|40105.2|40100.4|40078.7|40073.9|31
1745539800000|2025-04-25 00:10:00|40085.7|40080.9|40073.2|40068.4|40088.2|40083.4|40060.7|40055.9|74
1745540100000|2025-04-25 00:15:00|40072.7|40067.9|40086.2|40081.4|40087.7|40082.9|40067.2|40062.4|46
1745540400000|2025-04-25 00:20:00|40086.7|40081.9|40098.7|40093.9|40100.7|40095.9|40085.7|40080.9|39
1745540700000|2025-04-25 00:25:00|40098.2|40093.4|40113.7|40108.9|40124.2|40119.4|40095.7|40090.9|174
1745541000000|2025-04-25 00:30:00|40113.2|40108.4|40121.7|40116.9|40123.2|40118.4|40106.7|40101.9|101
1745541300000|2025-04-25 00:35:00|40122.2|40117.4|40115.7|40110.9|40126.2|40121.4|40113.2|40108.4|55
1745541600000|2025-04-25 00:40:00|40115.2|40110.4|40122.7|40117.9|40127.7|40122.9|40114.2|40109.4|70
1745541900000|2025-04-25 00:45:00|40121.7|40116.9|40132.7|40127.9|40132.7|40127.9|40108.7|40103.9|99
1745542200000|2025-04-25 00:50:00|40132.2|40127.4|40159.7|40154.9|40170.2|40165.4|40130.7|40125.9|169
1745542500000|2025-04-25 00:55:00|40159.2|40154.4|40156.2|40151.4|40167.2|40162.4|40148.7|40143.9|155
1745542800000|2025-04-25 01:00:00|40155.7|40150.9|40149.2|40144.4|40163.2|40158.4|40147.2|40142.4|41
1745543100000|2025-04-25 01:05:00|40149.7|40144.9|40147.7|40142.9|40152.7|40147.9|40146.2|40141.4|37
1745543400000|2025-04-25 01:10:00|40148.2|40143.4|40149.7|40144.9|40155.7|40150.9|40144.7|40139.9|69
1745543700000|2025-04-25 01:15:00|40150.2|40145.4|40115.7|40110.9|40154.2|40149.4|40115.2|40110.4|103
1745544000000|2025-04-25 01:20:00|40115.2|40110.4|40105.7|40100.9|40115.7|40110.9|40103.7|40098.9|35
1745544300000|2025-04-25 01:25:00|40105.2|40100.4|40073.7|40068.9|40105.2|40100.4|40069.2|40064.4|131
1745544600000|2025-04-25 01:30:00|40073.2|40068.4|40069.7|40064.9|40083.2|40078.4|40066.2|40061.4|53
1745544900000|2025-04-25 01:35:00|40069.2|40064.4|40114.7|40109.9|40114.7|40109.9|40066.7|40061.9|70
1745545200000|2025-04-25 01:40:00|40115.2|40110.4|40129.2|40124.4|40141.2|40136.4|40110.2|40105.4|186
1745545500000|2025-04-25 01:45:00|40129.7|40124.9|40095.2|40090.4|40133.2|40128.4|40095.2|40090.4|123
1745545800000|2025-04-25 01:50:00|40095.7|40090.9|40073.7|40068.9|40096.7|40091.9|40070.7|40065.9|94
1745546100000|2025-04-25 01:55:00|40072.7|40067.9|40070.2|40065.4|40079.2|40074.4|40068.7|40063.9|49
1745546400000|2025-04-25 02:00:00|40070.7|40065.9|40076.7|40071.9|40088.7|40083.9|40068.2|40063.4|103
1745546700000|2025-04-25 02:05:00|40077.2|40072.4|40072.2|40067.4|40080.7|40075.9|40072.2|40067.4|25
1745547000000|2025-04-25 02:10:00|40072.7|40067.9|40072.2|40067.4|40084.7|40079.9|40072.2|40067.4|48
1745547300000|2025-04-25 02:15:00|40072.7|40067.9|40067.2|40062.4|40074.2|40069.4|40056.7|40051.9|94
1745547600000|2025-04-25 02:20:00|40067.7|40062.9|40042.7|40037.9|40067.7|40062.9|40042.7|40037.9|151
1745547900000|2025-04-25 02:25:00|40043.2|40038.4|40054.7|40049.9|40065.2|40060.4|40042.7|40037.9|106
1745548200000|2025-04-25 02:30:00|40055.2|40050.4|40038.7|40033.9|40058.7|40053.9|40036.2|40031.4|67
1745548500000|2025-04-25 02:35:00|40039.2|40034.4|40056.7|40051.9|40059.2|40054.4|40039.2|40034.4|51
1745548800000|2025-04-25 02:40:00|40056.2|40051.4|40049.2|40044.4|40059.7|40054.9|40045.2|40040.4|66
1745549100000|2025-04-25 02:45:00|40048.7|40043.9|40053.7|40048.9|40055.7|40050.9|40045.2|40040.4|30
1745549400000|2025-04-25 02:50:00|40054.2|40049.4|40052.2|40047.4|40057.2|40052.4|40040.7|40035.9|26
1745549700000|2025-04-25 02:55:00|40052.7|40047.9|40047.7|40042.9|40063.7|40058.9|40041.2|40036.4|124
1745550000000|2025-04-25 03:00:00|40047.2|40042.4|40050.7|40045.9|40055.2|40050.4|40044.2|40039.4|52
1745550300000|2025-04-25 03:05:00|40051.2|40046.4|40045.2|40040.4|40055.2|40050.4|40043.2|40038.4|17
1745550600000|2025-04-25 03:10:00|40044.7|40039.9|40039.2|40034.4|40049.7|40044.9|40033.7|40028.9|40
1745550900000|2025-04-25 03:15:00|40038.7|40033.9|40054.7|40049.9|40058.2|40053.4|40038.7|40033.9|31
1745551200000|2025-04-25 03:20:00|40055.2|40050.4|40076.2|40071.4|40118.7|40113.9|40051.2|40046.4|461
1745551500000|2025-04-25 03:25:00|40075.7|40070.9|40068.7|40063.9|40084.2|40079.4|40061.7|40056.9|159
1745551800000|2025-04-25 03:30:00|40068.2|40063.4|40103.2|40098.4|40106.7|40101.9|40068.2|40063.4|58
1745552100000|2025-04-25 03:35:00|40107.2|40102.4|40119.7|40114.9|40124.2|40119.4|40097.7|40092.9|127
1745552400000|2025-04-25 03:40:00|40120.2|40115.4|40107.7|40102.9|40125.7|40120.9|40101.2|40096.4|78
1745552700000|2025-04-25 03:45:00|40107.2|40102.4|40129.7|40124.9|40131.7|40126.9|40104.7|40099.9|92
1745553000000|2025-04-25 03:50:00|40129.2|40124.4|40144.2|40139.4|40148.7|40143.9|40120.7|40115.9|80
1745553300000|2025-04-25 03:55:00|40143.7|40138.9|40140.7|40135.9|40152.7|40147.9|40128.2|40123.4|72
1745553600000|2025-04-25 04:00:00|40140.2|40135.4|40154.7|40149.9|40154.7|40149.9|40131.7|40126.9|89
1745553900000|2025-04-25 04:05:00|40154.2|40149.4|40197.7|40192.9|40206.2|40201.4|40147.2|40142.4|291
1745554200000|2025-04-25 04:10:00|40198.2|40193.4|40198.2|40193.4|40206.2|40201.4|40193.7|40188.9|176
1745554500000|2025-04-25 04:15:00|40198.7|40193.9|40174.7|40169.9|40217.2|40212.4|40173.7|40168.9|210
1745554800000|2025-04-25 04:20:00|40174.2|40169.4|40157.2|40152.4|40175.7|40170.9|40155.2|40150.4|78
1745555100000|2025-04-25 04:25:00|40157.7|40152.9|40119.2|40114.4|40157.7|40152.9|40110.2|40105.4|174
1745555400000|2025-04-25 04:30:00|40119.7|40114.9|40111.2|40106.4|40124.2|40119.4|40098.2|40093.4|115
1745555700000|2025-04-25 04:35:00|40111.7|40106.9|40103.2|40098.4|40116.2|40111.4|40094.2|40089.4|72
1745556000000|2025-04-25 04:40:00|40102.7|40097.9|40135.7|40130.9|40136.2|40131.4|40102.7|40097.9|87
1745556300000|2025-04-25 04:45:00|40135.2|40130.4|40145.7|40140.9|40151.7|40146.9|40132.2|40127.4|55
1745556600000|2025-04-25 04:50:00|40146.2|40141.4|40121.2|40116.4|40148.2|40143.4|40121.2|40116.4|60
1745556900000|2025-04-25 04:55:00|40121.7|40116.9|40106.2|40101.4|40123.7|40118.9|40103.2|40098.4|47
1745557200000|2025-04-25 05:00:00|40105.7|40100.9|40114.7|40109.9|40114.7|40109.9|40101.2|40096.4|52
1745557500000|2025-04-25 05:05:00|40114.2|40109.4|40125.2|40120.4|40126.7|40121.9|40113.7|40108.9|43
1745557800000|2025-04-25 05:10:00|40125.7|40120.9|40139.7|40134.9|40139.7|40134.9|40124.7|40119.9|41
1745558100000|2025-04-25 05:15:00|40139.2|40134.4|40136.7|40131.9|40142.2|40137.4|40133.2|40128.4|20
1745558400000|2025-04-25 05:20:00|40137.2|40132.4|40130.2|40125.4|40138.2|40133.4|40127.2|40122.4|34
1745558700000|2025-04-25 05:25:00|40129.7|40124.9|40120.7|40115.9|40130.2|40125.4|40112.7|40107.9|38
1745559000000|2025-04-25 05:30:00|40120.2|40115.4|40122.2|40117.4|40124.7|40119.9|40112.2|40107.4|29
1745559300000|2025-04-25 05:35:00|40122.7|40117.9|40138.7|40133.9|40146.2|40141.4|40117.7|40112.9|62
1745559600000|2025-04-25 05:40:00|40138.2|40133.4|40137.7|40132.9|40138.7|40133.9|40124.2|40119.4|77
1745559900000|2025-04-25 05:45:00|40139.2|40134.4|40138.7|40133.9|40145.2|40140.4|40125.7|40120.9|53
1745560200000|2025-04-25 05:50:00|40138.2|40133.4|40114.2|40109.4|40141.2|40136.4|40109.7|40104.9|84
1745560500000|2025-04-25 05:55:00|40113.7|40108.9|40121.2|40116.4|40121.2|40116.4|40106.2|40101.4|42
1745560800000|2025-04-25 06:00:00|40120.6|40117|40114.1|40110.5|40124.1|40120.5|40104.6|40101|98
1745561100000|2025-04-25 06:05:00|40118.1|40114.5|40141.6|40138|40144.6|40141|40118.1|40114.5|85
1745561400000|2025-04-25 06:10:00|40142.1|40138.5|40128.6|40125|40153.1|40149.5|40127.6|40124|73
1745561700000|2025-04-25 06:15:00|40128.1|40124.5|40113.1|40109.5|40128.6|40125|40107.6|40104|56
1745562000000|2025-04-25 06:20:00|40113.6|40110|40099.6|40096|40115.6|40112|40090.6|40087|68
1745562300000|2025-04-25 06:25:00|40100.1|40096.5|40113.6|40110|40113.6|40110|40092.1|40088.5|71
1745562600000|2025-04-25 06:30:00|40114.1|40110.5|40122.1|40118.5|40129.1|40125.5|40105.6|40102|104
1745562900000|2025-04-25 06:35:00|40121.6|40118|40146.6|40143|40149.6|40146|40121.1|40117.5|121
1745563200000|2025-04-25 06:40:00|40146.1|40142.5|40172.6|40169|40175.6|40172|40144.1|40140.5|153
1745563500000|2025-04-25 06:45:00|40172.1|40168.5|40177.1|40173.5|40180.6|40177|40165.6|40162|67
1745563800000|2025-04-25 06:50:00|40176.6|40173|40201.6|40198|40202.6|40199|40174.1|40170.5|91
1745564100000|2025-04-25 06:55:00|40201.1|40197.5|40197.6|40194|40201.1|40197.5|40179.6|40176|175
1745564400000|2025-04-25 07:00:00|40196.6|40193|40183.6|40180|40208.6|40205|40181.6|40178|309
1745564700000|2025-04-25 07:05:00|40183.1|40179.5|40195.6|40192|40205.1|40201.5|40176.6|40173|223
1745565000000|2025-04-25 07:10:00|40196.1|40192.5|40082.6|40079|40204.6|40201|40072.6|40069|804
1745565300000|2025-04-25 07:15:00|40083.1|40079.5|40069.1|40065.5|40159.6|40156|40068.6|40065|621
1745565600000|2025-04-25 07:20:00|40068.6|40065|40093.6|40090|40110.1|40106.5|40058.6|40055|401
1745565900000|2025-04-25 07:25:00|40093.1|40089.5|40098.6|40095|40122.6|40119|40078.1|40074.5|195
1745566200000|2025-04-25 07:30:00|40096.6|40093|40041.1|40037.5|40097.1|40093.5|40021.1|40017.5|219
1745566500000|2025-04-25 07:35:00|40043.1|40039.5|40088.6|40085|40092.1|40088.5|40040.6|40037|64
1745566800000|2025-04-25 07:40:00|40088.1|40084.5|40109.6|40106|40118.1|40114.5|40084.1|40080.5|87
1745567100000|2025-04-25 07:45:00|40109.1|40105.5|40125.1|40121.5|40138.6|40135|40107.1|40103.5|106
1745567400000|2025-04-25 07:50:00|40124.6|40121|40119.6|40116|40145.6|40142|40115.6|40112|46
1745567700000|2025-04-25 07:55:00|40119.1|40115.5|40128.1|40124.5|40137.6|40134|40119.1|40115.5|56
1745568000000|2025-04-25 08:00:00|40128.6|40125|40133.1|40129.5|40155.6|40152|40121.1|40117.5|235
1745568300000|2025-04-25 08:05:00|40134.1|40130.5|40149.6|40146|40164.1|40160.5|40132.1|40128.5|146
1745568600000|2025-04-25 08:10:00|40149.1|40145.5|40130.6|40127|40153.1|40149.5|40113.6|40110|87
1745568900000|2025-04-25 08:15:00|40130.1|40126.5|40132.6|40129|40143.6|40140|40125.1|40121.5|53
1745569200000|2025-04-25 08:20:00|40133.1|40129.5|40124.1|40120.5|40134.6|40131|40120.6|40117|103
1745569500000|2025-04-25 08:25:00|40123.6|40120|40131.6|40128|40176.1|40172.5|40116.1|40112.5|423
1745569800000|2025-04-25 08:30:00|40131.1|40127.5|40121.6|40118|40146.1|40142.5|40110.1|40106.5|59
1745570100000|2025-04-25 08:35:00|40122.1|40118.5|40110.6|40107|40129.6|40126|40084.6|40081|140
1745570400000|2025-04-25 08:40:00|40110.1|40106.5|40114.1|40110.5|40122.1|40118.5|40104.6|40101|51
1745570700000|2025-04-25 08:45:00|40114.6|40111|40107.6|40104|40126.6|40123|40103.6|40100|36
1745571000000|2025-04-25 08:50:00|40108.1|40104.5|40130.6|40127|40141.6|40138|40105.1|40101.5|155
1745571300000|2025-04-25 08:55:00|40131.1|40127.5|40111.1|40107.5|40134.1|40130.5|40091.1|40087.5|111
1745571600000|2025-04-25 09:00:00|40111.6|40108|40088.1|40084.5|40113.6|40110|40083.6|40080|136
1745571900000|2025-04-25 09:05:00|40088.6|40085|40103.6|40100|40126.6|40123|40087.1|40083.5|73
1745572200000|2025-04-25 09:10:00|40104.1|40100.5|40090.6|40087|40104.1|40100.5|40080.6|40077|92
1745572500000|2025-04-25 09:15:00|40090.1|40086.5|40100.1|40096.5|40101.6|40098|40055.6|40052|213
1745572800000|2025-04-25 09:20:00|40100.6|40097|40110.6|40107|40123.1|40119.5|40089.1|40085.5|157
1745573100000|2025-04-25 09:25:00|40110.1|40106.5|40117.6|40114|40127.6|40124|40108.6|40105|81
1745573400000|2025-04-25 09:30:00|40117.1|40113.5|40110.6|40107|40117.1|40113.5|40100.1|40096.5|67
1745573700000|2025-04-25 09:35:00|40111.1|40107.5|40090.6|40087|40111.6|40108|40090.6|40087|57
1745574000000|2025-04-25 09:40:00|40090.1|40086.5|40068.1|40064.5|40094.6|40091|40060.1|40056.5|147
1745574300000|2025-04-25 09:45:00|40067.6|40064|40071.1|40067.5|40071.1|40067.5|40055.1|40051.5|66
1745574600000|2025-04-25 09:50:00|40071.6|40068|40086.1|40082.5|40091.6|40088|40069.6|40066|177
1745574900000|2025-04-25 09:55:00|40085.6|40082|40089.1|40085.5|40099.6|40096|40080.6|40077|91
1745575200000|2025-04-25 10:00:00|40089.6|40086|40071.6|40068|40092.1|40088.5|40060.6|40057|168
1745575500000|2025-04-25 10:05:00|40072.1|40068.5|40039.1|40035.5|40082.6|40079|40034.6|40031|97
1745575800000|2025-04-25 10:10:00|40038.6|40035|40046.1|40042.5|40054.1|40050.5|40024.6|40021|73
1745576100000|2025-04-25 10:15:00|40045.6|40042|40033.1|40029.5|40152.6|40149|40016.6|40013|1070
1745576400000|2025-04-25 10:20:00|40032.6|40029|40005.1|40001.5|40035.1|40031.5|39951.6|39948|370
1745576700000|2025-04-25 10:25:00|40004.6|40001|39984.1|39980.5|40018.1|40014.5|39971.6|39968|110
1745577000000|2025-04-25 10:30:00|39980.6|39977|39985.1|39981.5|40021.6|40018|39964.1|39960.5|406
1745577300000|2025-04-25 10:35:00|39985.6|39982|39930.1|39926.5|39987.6|39984|39912.1|39908.5|232
1745577600000|2025-04-25 10:40:00|39930.6|39927|39892.1|39888.5|39934.1|39930.5|39891.6|39888|392
1745577900000|2025-04-25 10:45:00|39892.6|39889|39872.1|39868.5|39910.6|39907|39861.1|39857.5|215
1745578200000|2025-04-25 10:50:00|39871.6|39868|39870.6|39867|39905.6|39902|39861.1|39857.5|172
1745578500000|2025-04-25 10:55:00|39870.1|39866.5|39849.6|39846|39878.6|39875|39842.6|39839|283
1745578800000|2025-04-25 11:00:00|39857.6|39854|39886.6|39883|39886.6|39883|39840.6|39837|336
1745579100000|2025-04-25 11:05:00|39887.1|39883.5|39907.6|39904|39913.1|39909.5|39878.1|39874.5|215
1745579400000|2025-04-25 11:10:00|39907.1|39903.5|39924.1|39920.5|39939.1|39935.5|39895.6|39892|215
1745579700000|2025-04-25 11:15:00|39924.6|39921|39953.6|39950|39957.6|39954|39922.1|39918.5|185
1745580000000|2025-04-25 11:20:00|39955.1|39951.5|39962.6|39959|39966.6|39963|39950.6|39947|143
1745580300000|2025-04-25 11:25:00|39963.1|39959.5|39968.6|39965|39985.6|39982|39953.6|39950|182
1745580600000|2025-04-25 11:30:00|39969.1|39965.5|39952.6|39949|39975.6|39972|39944.6|39941|152
1745580900000|2025-04-25 11:35:00|39953.1|39949.5|39945.6|39942|39979.6|39976|39927.1|39923.5|239
1745581200000|2025-04-25 11:40:00|39946.6|39943|39902.1|39898.5|39967.1|39963.5|39902.1|39898.5|222
1745581500000|2025-04-25 11:45:00|39902.6|39899|39912.6|39909|39923.6|39920|39896.1|39892.5|128
1745581800000|2025-04-25 11:50:00|39913.1|39909.5|39917.6|39914|39931.6|39928|39910.1|39906.5|108
1745582100000|2025-04-25 11:55:00|39917.1|39913.5|39925.1|39921.5|39933.6|39930|39916.6|39913|114
1745582400000|2025-04-25 12:00:00|39924.6|39921|39893.6|39890|39950.6|39947|39892.6|39889|250
1745582700000|2025-04-25 12:05:00|39891.6|39888|39927.6|39924|39931.6|39928|39887.6|39884|157
1745583000000|2025-04-25 12:10:00|39927.1|39923.5|39928.6|39925|39937.1|39933.5|39914.6|39911|115
1745583300000|2025-04-25 12:15:00|39928.1|39924.5|39959.6|39956|39965.6|39962|39917.6|39914|305
1745583600000|2025-04-25 12:20:00|39960.1|39956.5|39944.6|39941|39975.1|39971.5|39896.6|39893|602
1745583900000|2025-04-25 12:25:00|39943.6|39940|39927.1|39923.5|39956.1|39952.5|39909.1|39905.5|178
1745584200000|2025-04-25 12:30:00|39926.6|39923|39960.1|39956.5|39979.6|39976|39922.6|39919|162
1745584500000|2025-04-25 12:35:00|39960.6|39957|39966.1|39962.5|39986.6|39983|39952.6|39949|147
1745584800000|2025-04-25 12:40:00|39965.6|39962|39955.6|39952|39998.6|39995|39954.6|39951|168
1745585100000|2025-04-25 12:45:00|39956.1|39952.5|39937.6|39934|39968.6|39965|39927.1|39923.5|268
1745585400000|2025-04-25 12:50:00|39937.1|39933.5|39934.6|39931|39941.6|39938|39920.1|39916.5|118
1745585700000|2025-04-25 12:55:00|39934.1|39930.5|39934.6|39931|39942.6|39939|39924.1|39920.5|72
1745586000000|2025-04-25 13:00:00|39933.6|39930|39932.1|39928.5|39951.6|39948|39893.1|39889.5|339
1745586300000|2025-04-25 13:05:00|39934.1|39930.5|39944.6|39941|40001.1|39997.5|39930.6|39927|575
1745586600000|2025-04-25 13:10:00|39945.1|39941.5|39978.6|39975|39979.6|39976|39943.6|39940|137
1745586900000|2025-04-25 13:15:00|39978.1|39974.5|39999.6|39996|40001.1|39997.5|39976.6|39973|166
1745587200000|2025-04-25 13:20:00|39998.6|39995|39985.1|39981.5|40006.6|40003|39985.1|39981.5|148
1745587500000|2025-04-25 13:25:00|39985.6|39982|39987.1|39983.5|40003.1|39999.5|39963.1|39959.5|422
1745587800000|2025-04-25 13:30:00|39986.5|39984.1|40015|40012.6|40060.5|40058.1|39967.5|39965.1|2818
1745588100000|2025-04-25 13:35:00|40016.5|40014.1|40054.2|40051.8|40084.7|40082.3|40013|40010.6|1489
1745588400000|2025-04-25 13:40:00|40055.2|40052.8|39996.2|39993.8|40083.2|40080.8|39991.2|39988.8|1036
1745588700000|2025-04-25 13:45:00|39995.7|39993.3|39926.7|39924.3|40016.2|40013.8|39918.2|39915.8|1298
1745589000000|2025-04-25 13:50:00|39928.2|39925.8|39885.2|39882.8|39954.2|39951.8|39877.2|39874.8|1593
1745589300000|2025-04-25 13:55:00|39884.2|39881.8|39841.7|39839.3|39912.7|39910.3|39841.7|39839.3|876
1745589600000|2025-04-25 14:00:00|39842.2|39839.8|39870.1|39867.7|39939.6|39937.2|39842.2|39839.8|1763
1745589900000|2025-04-25 14:05:00|39873.6|39871.2|39974.9|39972.5|39986.9|39984.5|39871.6|39869.2|1292
1745590200000|2025-04-25 14:10:00|39977.6|39975.2|39963.6|39961.2|39990.1|39987.7|39938.6|39936.2|1091
1745590500000|2025-04-25 14:15:00|39964.1|39961.7|39900.1|39897.7|39983.6|39981.2|39895.1|39892.7|748
1745590800000|2025-04-25 14:20:00|39900.5|39898.1|39824|39821.6|39911|39908.6|39721.5|39719.1|2069
1745591100000|2025-04-25 14:25:00|39822.5|39820.1|39772|39769.6|39824|39821.6|39733.5|39731.1|946
1745591400000|2025-04-25 14:30:00|39771.4|39769|39788.9|39786.5|39804.9|39802.5|39716.9|39714.5|949
1745591700000|2025-04-25 14:35:00|39790.9|39788.5|39823.9|39821.5|39830.4|39828|39777.9|39775.5|592
1745592000000|2025-04-25 14:40:00|39821.7|39819.3|39882.2|39879.8|39888.7|39886.3|39810.2|39807.8|625
1745592300000|2025-04-25 14:45:00|39880.7|39878.3|39886.2|39883.8|39891.2|39888.8|39854.7|39852.3|365
1745592600000|2025-04-25 14:50:00|39884.4|39882|39871.4|39869|39900.9|39898.5|39852.4|39850|345
1745592900000|2025-04-25 14:55:00|39872.9|39870.5|39880.9|39878.5|39893.9|39891.5|39825.4|39823|620
1745593200000|2025-04-25 15:00:00|39881.1|39878.7|39902.6|39900.2|39912.1|39909.7|39844.1|39841.7|473
1745593500000|2025-04-25 15:05:00|39902.1|39899.7|39908.6|39906.2|39925.6|39923.2|39888.6|39886.2|441
1745593800000|2025-04-25 15:10:00|39909.1|39906.7|39932.8|39930.4|39947.3|39944.9|39901.8|39899.4|458
1745594100000|2025-04-25 15:15:00|39932.3|39929.9|39900.8|39898.4|39941.8|39939.4|39856.3|39853.9|692
1745594400000|2025-04-25 15:20:00|39899.3|39896.9|39921.3|39918.9|39932.3|39929.9|39898.3|39895.9|549
1745594700000|2025-04-25 15:25:00|39921.8|39919.4|39855.8|39853.4|39922.8|39920.4|39852.3|39849.9|511
1745595000000|2025-04-25 15:30:00|39858.4|39856|39866.9|39864.5|39891.4|39889|39848.4|39846|447
1745595300000|2025-04-25 15:35:00|39866.4|39864|39839.9|39837.5|39867.9|39865.5|39802.9|39800.5|712
1745595600000|2025-04-25 15:40:00|39842.9|39840.5|39839.9|39837.5|39892.4|39890|39827.4|39825|580
1745595900000|2025-04-25 15:45:00|39844.4|39842|39868.9|39866.5|39870.9|39868.5|39827.9|39825.5|243
1745596200000|2025-04-25 15:50:00|39868.4|39866|39922.1|39919.7|39922.6|39920.2|39863.6|39861.2|468
1745596500000|2025-04-25 15:55:00|39922.6|39920.2|39930.6|39928.2|39943.1|39940.7|39909.1|39906.7|302
1745596800000|2025-04-25 16:00:00|39930|39927.6|39956.5|39954.1|39966|39963.6|39925.5|39923.1|513
1745597100000|2025-04-25 16:05:00|39955.5|39953.1|39966|39963.6|39976|39973.6|39936|39933.6|289
1745597400000|2025-04-25 16:10:00|39965.7|39963.3|39979.2|39976.8|39989.7|39987.3|39962.2|39959.8|318
1745597700000|2025-04-25 16:15:00|39979.7|39977.3|39972.2|39969.8|39986.2|39983.8|39957.7|39955.3|321
1745598000000|2025-04-25 16:20:00|39973.8|39971.4|40018.3|40015.9|40024.3|40021.9|39968.8|39966.4|406
1745598300000|2025-04-25 16:25:00|40016.8|40014.4|40001.8|39999.4|40028.8|40026.4|39997.3|39994.9|296
1745598600000|2025-04-25 16:30:00|40002.2|39999.8|40011.7|40009.3|40012.2|40009.8|39992.7|39990.3|326
1745598900000|2025-04-25 16:35:00|40011.2|40008.8|40000.2|39997.8|40031.7|40029.3|39996.7|39994.3|404
1745599200000|2025-04-25 16:40:00|40002.5|40000.1|40029.5|40027.1|40031.5|40029.1|40001.5|39999.1|283
1745599500000|2025-04-25 16:45:00|40030|40027.6|39989.5|39987.1|40030|40027.6|39948|39945.6|877
1745599800000|2025-04-25 16:50:00|39990.3|39987.9|40022.3|40019.9|40023.3|40020.9|39968.8|39966.4|307
1745600100000|2025-04-25 16:55:00|40022.8|40020.4|40021.3|40018.9|40039.3|40036.9|40012.3|40009.9|300
1745600400000|2025-04-25 17:00:00|40020.3|40017.9|40018.3|40015.9|40038.3|40035.9|40007.8|40005.4|305
1745600700000|2025-04-25 17:05:00|40018.8|40016.4|40049.8|40047.4|40058.8|40056.4|40018.8|40016.4|364
1745601000000|2025-04-25 17:10:00|40047.8|40045.4|40086.3|40083.9|40086.8|40084.4|40045.3|40042.9|609
1745601300000|2025-04-25 17:15:00|40085.8|40083.4|40095.8|40093.4|40098.3|40095.9|40057.8|40055.4|639
1745601600000|2025-04-25 17:20:00|40094.1|40091.7|40109.6|40107.2|40126.6|40124.2|40090.1|40087.7|441
1745601900000|2025-04-25 17:25:00|40110.6|40108.2|40129.6|40127.2|40137.1|40134.7|40104.1|40101.7|301
1745602200000|2025-04-25 17:30:00|40131.5|40129.1|40118.5|40116.1|40141|40138.6|40089|40086.6|419
1745602500000|2025-04-25 17:35:00|40119|40116.6|40034|40031.6|40132.5|40130.1|40005.5|40003.1|1157
1745602800000|2025-04-25 17:40:00|40033.6|40031.2|40035.6|40033.2|40085.6|40083.2|40000.6|39998.2|625
1745603100000|2025-04-25 17:45:00|40036.6|40034.2|39998.1|39995.7|40038.1|40035.7|39949.1|39946.7|573
1745603400000|2025-04-25 17:50:00|39997.7|39995.3|39930.2|39927.8|40009.2|40006.8|39923.7|39921.3|736
1745603700000|2025-04-25 17:55:00|39929.7|39927.3|39931.7|39929.3|39944.2|39941.8|39870.7|39868.3|787
1745604000000|2025-04-25 18:00:00|39932.5|39930.1|39980.5|39978.1|39997.5|39995.1|39907|39904.6|1067
1745604300000|2025-04-25 18:05:00|39981|39978.6|40019.5|40017.1|40026.5|40024.1|39972.5|39970.1|378
1745604600000|2025-04-25 18:10:00|40016.5|40014.1|40004.5|40002.1|40033.5|40031.1|39993.5|39991.1|326
1745604900000|2025-04-25 18:15:00|40004|40001.6|40026|40023.6|40036|40033.6|39999|39996.6|336
1745605200000|2025-04-25 18:20:00|40026.5|40024.1|40074|40071.6|40076.5|40074.1|40015|40012.6|434
1745605500000|2025-04-25 18:25:00|40073.5|40071.1|40056.5|40054.1|40080.5|40078.1|40029.5|40027.1|613
1745605800000|2025-04-25 18:30:00|40056.6|40054.2|40059.6|40057.2|40073.1|40070.7|40043.6|40041.2|294
1745606100000|2025-04-25 18:35:00|40058.1|40055.7|40098.6|40096.2|40106.6|40104.2|40053.1|40050.7|607
1745606400000|2025-04-25 18:40:00|40099|40096.6|40113.5|40111.1|40125.5|40123.1|40099|40096.6|256
1745606700000|2025-04-25 18:45:00|40113|40110.6|40110.5|40108.1|40123.5|40121.1|40100.5|40098.1|304
1745607000000|2025-04-25 18:50:00|40111.7|40109.3|40111.7|40109.3|40114.7|40112.3|40033.7|40031.3|1457
1745607300000|2025-04-25 18:55:00|40112.2|40109.8|40082.7|40080.3|40113.7|40111.3|40063.7|40061.3|358
1745607600000|2025-04-25 19:00:00|40080.4|40078|40123.4|40121|40127.9|40125.5|40067.4|40065|653
1745607900000|2025-04-25 19:05:00|40123.9|40121.5|40112.4|40110|40138.4|40136|40104.9|40102.5|374
1745608200000|2025-04-25 19:10:00|40110.7|40108.3|40087.7|40085.3|40117.7|40115.3|40069.7|40067.3|807
1745608500000|2025-04-25 19:15:00|40087.2|40084.8|40087.7|40085.3|40114.2|40111.8|40061.7|40059.3|700
1745608800000|2025-04-25 19:20:00|40091|40088.6|40132.5|40130.1|40139.5|40137.1|40090.5|40088.1|380
1745609100000|2025-04-25 19:25:00|40132|40129.6|40077.5|40075.1|40132.5|40130.1|40072.5|40070.1|430
1745609400000|2025-04-25 19:30:00|40076|40073.6|40063|40060.6|40085.5|40083.1|40039|40036.6|500
1745609700000|2025-04-25 19:35:00|40061.5|40059.1|40043|40040.6|40089.5|40087.1|40031|40028.6|701
1745610000000|2025-04-25 19:40:00|40042.5|40040.1|40053.5|40051.1|40061.5|40059.1|40009.5|40007.1|453
1745610300000|2025-04-25 19:45:00|40052.5|40050.1|40046.5|40044.1|40060|40057.6|40018.5|40016.1|346
1745610600000|2025-04-25 19:50:00|40048|40045.6|40109|40106.6|40135.5|40133.1|40048|40045.6|716
1745610900000|2025-04-25 19:55:00|40112.5|40110.1|40108|40105.6|40134|40131.6|40080.5|40078.1|1612
1745611200000|2025-04-25 20:00:00|40109.2|40104.4|40103.2|40098.4|40138.2|40133.4|40098.2|40093.4|639
1745611500000|2025-04-25 20:05:00|40097.2|40092.4|40101.2|40096.4|40110.2|40105.4|40086.2|40081.4|237
1745611800000|2025-04-25 20:10:00|40106.2|40101.4|40131.2|40126.4|40131.2|40126.4|40101.2|40096.4|184
1745612100000|2025-04-25 20:15:00|40130.2|40125.4|40120.2|40115.4|40146.2|40141.4|40120.2|40115.4|93
1745612400000|2025-04-25 20:20:00|40116.2|40111.4|40111.2|40106.4|40124.2|40119.4|40111.2|40106.4|77
1745612700000|2025-04-25 20:25:00|40116.2|40111.4|40125.2|40120.4|40132.2|40127.4|40112.2|40107.4|96
1745613000000|2025-04-25 20:30:00|40127.2|40122.4|40142.2|40137.4|40142.2|40137.4|40125.2|40120.4|65
1745613300000|2025-04-25 20:35:00|40141.2|40136.4|40132.2|40127.4|40174.2|40169.4|40129.2|40124.4|373
1745613600000|2025-04-25 20:40:00|40127.2|40122.4|40123.2|40118.4|40140.2|40135.4|40118.2|40113.4|128
1745613900000|2025-04-25 20:45:00|40124.2|40119.4|40134.2|40129.4|40139.2|40134.4|40118.2|40113.4|67
1745614200000|2025-04-25 20:50:00|40139.2|40134.4|40129.2|40124.4|40145.2|40140.4|40129.2|40124.4|68
1745614500000|2025-04-25 20:55:00|40132.2|40127.4|40132.8|40123|40133.2|40128.4|40122.2|40117.4|101
1745791200000|2025-04-27 22:00:00|40045.6|40040.8|40014.6|40009.8|40071.1|40066.3|40013.1|40008.3|0
1745791500000|2025-04-27 22:05:00|40015.1|40010.3|40006.6|40001.8|40040.6|40035.8|39991.1|39986.3|0
1745791800000|2025-04-27 22:10:00|40005.1|40000.3|40028.1|40023.3|40039.1|40034.3|39999.1|39994.3|54
1745792100000|2025-04-27 22:15:00|40027.6|40022.8|40015.1|40010.3|40028.6|40023.8|40014.1|40009.3|28
1745792400000|2025-04-27 22:20:00|40015.6|40010.8|40033.1|40028.3|40034.6|40029.8|40014.1|40009.3|39
1745792700000|2025-04-27 22:25:00|40032.1|40027.3|40064.1|40059.3|40065.1|40060.3|40032.1|40027.3|51
1745793000000|2025-04-27 22:30:00|40063.6|40058.8|40054.6|40049.8|40067.6|40062.8|40054.6|40049.8|20
1745793300000|2025-04-27 22:35:00|40054.1|40049.3|40039.6|40034.8|40054.6|40049.8|40035.1|40030.3|32
1745793600000|2025-04-27 22:40:00|40040.1|40035.3|40024.6|40019.8|40045.1|40040.3|40023.1|40018.3|19
1745793900000|2025-04-27 22:45:00|40024.1|40019.3|40023.6|40018.8|40033.6|40028.8|40013.6|40008.8|23
1745794200000|2025-04-27 22:50:00|40024.1|40019.3|40019.1|40014.3|40029.6|40024.8|40014.1|40009.3|19
1745794500000|2025-04-27 22:55:00|40018.6|40013.8|40016.1|40011.3|40024.6|40019.8|40011.1|40006.3|25
1745794800000|2025-04-27 23:00:00|40015.6|40010.8|39999.6|39994.8|40015.6|40010.8|39984.1|39979.3|52
1745795100000|2025-04-27 23:05:00|39999.1|39994.3|39993.6|39988.8|40005.1|40000.3|39983.6|39978.8|20
1745795400000|2025-04-27 23:10:00|39998.6|39993.8|40004.1|39999.3|40021.6|40016.8|39998.6|39993.8|19
1745795700000|2025-04-27 23:15:00|40004.6|39999.8|39997.1|39992.3|40013.6|40008.8|39990.1|39985.3|33
1745796000000|2025-04-27 23:20:00|39994.1|39989.3|39992.6|39987.8|40003.1|39998.3|39991.6|39986.8|16
1745796300000|2025-04-27 23:25:00|39991.6|39986.8|39993.1|39988.3|40005.6|40000.8|39977.1|39972.3|67
1745796600000|2025-04-27 23:30:00|39993.6|39988.8|40010.6|40005.8|40012.1|40007.3|39993.6|39988.8|12
1745796900000|2025-04-27 23:35:00|40005.1|40000.3|40001.6|39996.8|40008.1|40003.3|40000.1|39995.3|16
1745797200000|2025-04-27 23:40:00|40002.6|39997.8|39993.6|39988.8|40011.1|40006.3|39992.1|39987.3|7
1745797500000|2025-04-27 23:45:00|39994.1|39989.3|40005.1|40000.3|40012.1|40007.3|39994.1|39989.3|16
1745797800000|2025-04-27 23:50:00|40007.1|40002.3|39991.6|39986.8|40007.1|40002.3|39983.6|39978.8|32
1745798100000|2025-04-27 23:55:00|39992.1|39987.3|39986.6|39981.8|40006.1|40001.3|39984.1|39979.3|14
1745798400000|2025-04-28 00:00:00|39987.1|39982.3|39998.1|39993.3|40002.6|39997.8|39983.1|39978.3|19
1745798700000|2025-04-28 00:05:00|39998.6|39993.8|39978.6|39973.8|40003.6|39998.8|39967.6|39962.8|57
1745799000000|2025-04-28 00:10:00|39978.1|39973.3|39978.6|39973.8|39980.1|39975.3|39961.6|39956.8|53
1745799300000|2025-04-28 00:15:00|39979.1|39974.3|39966.6|39961.8|39984.6|39979.8|39964.6|39959.8|36
1745799600000|2025-04-28 00:20:00|39966.1|39961.3|39976.1|39971.3|39976.1|39971.3|39953.1|39948.3|97
1745799900000|2025-04-28 00:25:00|39976.6|39971.8|39973.1|39968.3|39980.1|39975.3|39956.6|39951.8|76
1745800200000|2025-04-28 00:30:00|39971.1|39966.3|39993.1|39988.3|39999.6|39994.8|39966.1|39961.3|118
1745800500000|2025-04-28 00:35:00|39993.6|39988.8|39974.6|39969.8|39995.1|39990.3|39973.1|39968.3|52
1745800800000|2025-04-28 00:40:00|39974.1|39969.3|39970.1|39965.3|39981.6|39976.8|39966.6|39961.8|35
1745801100000|2025-04-28 00:45:00|39970.6|39965.8|39966.6|39961.8|39971.6|39966.8|39954.6|39949.8|76
1745801400000|2025-04-28 00:50:00|39965.6|39960.8|39960.6|39955.8|39971.1|39966.3|39957.6|39952.8|46
1745801700000|2025-04-28 00:55:00|39960.1|39955.3|39953.6|39948.8|39964.1|39959.3|39943.6|39938.8|69
1745802000000|2025-04-28 01:00:00|39953.1|39948.3|39962.1|39957.3|39966.1|39961.3|39944.1|39939.3|37
1745802300000|2025-04-28 01:05:00|39962.6|39957.8|39957.6|39952.8|39962.6|39957.8|39955.6|39950.8|34
1745802600000|2025-04-28 01:10:00|39957.1|39952.3|39973.1|39968.3|39975.6|39970.8|39955.6|39950.8|48
1745802900000|2025-04-28 01:15:00|39973.6|39968.8|39971.6|39966.8|39978.6|39973.8|39969.1|39964.3|42
1745803200000|2025-04-28 01:20:00|39972.1|39967.3|39965.6|39960.8|39974.6|39969.8|39962.1|39957.3|60
1745803500000|2025-04-28 01:25:00|39965.1|39960.3|39966.6|39961.8|39970.6|39965.8|39961.1|39956.3|36
1745803800000|2025-04-28 01:30:00|39966.1|39961.3|39940.6|39935.8|39970.1|39965.3|39938.1|39933.3|61
1745804100000|2025-04-28 01:35:00|39941.1|39936.3|39949.1|39944.3|39956.6|39951.8|39938.6|39933.8|45
1745804400000|2025-04-28 01:40:00|39949.6|39944.8|39943.6|39938.8|39954.1|39949.3|39941.6|39936.8|26
1745804700000|2025-04-28 01:45:00|39943.1|39938.3|39952.6|39947.8|39960.6|39955.8|39941.6|39936.8|25
1745805000000|2025-04-28 01:50:00|39953.1|39948.3|39950.6|39945.8|39959.1|39954.3|39949.1|39944.3|10
1745805300000|2025-04-28 01:55:00|39950.1|39945.3|39958.1|39953.3|39958.6|39953.8|39949.6|39944.8|23
1745805600000|2025-04-28 02:00:00|39957.6|39952.8|39960.6|39955.8|39967.1|39962.3|39956.6|39951.8|44
1745805900000|2025-04-28 02:05:00|39961.1|39956.3|39966.6|39961.8|39974.1|39969.3|39960.1|39955.3|32
1745806200000|2025-04-28 02:10:00|39966.1|39961.3|39957.6|39952.8|39967.6|39962.8|39955.6|39950.8|38
1745806500000|2025-04-28 02:15:00|39957.1|39952.3|39975.6|39970.8|39976.6|39971.8|39957.1|39952.3|21
1745806800000|2025-04-28 02:20:00|39976.1|39971.3|39986.6|39981.8|39988.1|39983.3|39974.1|39969.3|68
1745807100000|2025-04-28 02:25:00|39986.1|39981.3|39976.6|39971.8|39986.1|39981.3|39973.6|39968.8|38
1745807400000|2025-04-28 02:30:00|39976.1|39971.3|39973.6|39968.8|39979.6|39974.8|39971.6|39966.8|13
1745807700000|2025-04-28 02:35:00|39973.1|39968.3|39975.6|39970.8|39977.1|39972.3|39972.6|39967.8|11
1745808000000|2025-04-28 02:40:00|39976.1|39971.3|39978.1|39973.3|39978.1|39973.3|39973.6|39968.8|9
1745808300000|2025-04-28 02:45:00|39977.6|39972.8|39982.1|39977.3|39982.6|39977.8|39974.1|39969.3|25
1745808600000|2025-04-28 02:50:00|39984.6|39979.8|39971.6|39966.8|39984.6|39979.8|39971.6|39966.8|33
1745808900000|2025-04-28 02:55:00|39971.1|39966.3|39957.1|39952.3|39971.1|39966.3|39945.6|39940.8|82
1745809200000|2025-04-28 03:00:00|39957.6|39952.8|39963.6|39958.8|39967.6|39962.8|39956.1|39951.3|31
1745809500000|2025-04-28 03:05:00|39966.6|39961.8|39955.6|39950.8|39966.6|39961.8|39953.1|39948.3|63
1745809800000|2025-04-28 03:10:00|39956.1|39951.3|39954.6|39949.8|39961.1|39956.3|39950.6|39945.8|42
1745810100000|2025-04-28 03:15:00|39955.1|39950.3|39956.6|39951.8|39961.6|39956.8|39953.1|39948.3|21
1745810400000|2025-04-28 03:20:00|39957.1|39952.3|39945.6|39940.8|39958.6|39953.8|39943.1|39938.3|30
1745810700000|2025-04-28 03:25:00|39946.1|39941.3|39943.6|39938.8|39947.6|39942.8|39926.6|39921.8|92
1745811000000|2025-04-28 03:30:00|39944.1|39939.3|39948.6|39943.8|39951.6|39946.8|39944.1|39939.3|11
1745811300000|2025-04-28 03:35:00|39948.1|39943.3|39949.1|39944.3|39951.1|39946.3|39944.1|39939.3|7
1745811600000|2025-04-28 03:40:00|39949.6|39944.8|39947.6|39942.8|39950.6|39945.8|39944.6|39939.8|21
1745811900000|2025-04-28 03:45:00|39948.1|39943.3|39942.6|39937.8|39948.1|39943.3|39939.6|39934.8|21
1745812200000|2025-04-28 03:50:00|39942.1|39937.3|39933.1|39928.3|39944.6|39939.8|39932.1|39927.3|18
1745812500000|2025-04-28 03:55:00|39932.6|39927.8|39938.1|39933.3|39940.1|39935.3|39930.1|39925.3|30
1745812800000|2025-04-28 04:00:00|39937.6|39932.8|39942.6|39937.8|39944.6|39939.8|39937.1|39932.3|10
1745813100000|2025-04-28 04:05:00|39943.1|39938.3|39942.6|39937.8|39946.1|39941.3|39940.1|39935.3|15
1745813400000|2025-04-28 04:10:00|39943.1|39938.3|39948.1|39943.3|39949.1|39944.3|39939.6|39934.8|28
1745813700000|2025-04-28 04:15:00|39948.6|39943.8|39941.6|39936.8|39949.6|39944.8|39941.1|39936.3|26
1745814000000|2025-04-28 04:20:00|39941.1|39936.3|39941.6|39936.8|39942.1|39937.3|39938.1|39933.3|14
1745814300000|2025-04-28 04:25:00|39942.1|39937.3|39954.6|39949.8|39960.6|39955.8|39938.1|39933.3|52
1745814600000|2025-04-28 04:30:00|39955.6|39950.8|39945.6|39940.8|39956.1|39951.3|39943.6|39938.8|27
1745814900000|2025-04-28 04:35:00|39945.1|39940.3|39946.6|39941.8|39952.1|39947.3|39944.6|39939.8|22
1745815200000|2025-04-28 04:40:00|39947.1|39942.3|39953.6|39948.8|39955.1|39950.3|39944.6|39939.8|34
1745815500000|2025-04-28 04:45:00|39953.1|39948.3|39958.1|39953.3|39960.6|39955.8|39953.1|39948.3|26
1745815800000|2025-04-28 04:50:00|39957.6|39952.8|39951.6|39946.8|39958.1|39953.3|39950.6|39945.8|30
1745816100000|2025-04-28 04:55:00|39951.1|39946.3|39956.1|39951.3|39956.1|39951.3|39949.1|39944.3|64
1745816400000|2025-04-28 05:00:00|39956.6|39951.8|39953.1|39948.3|39958.1|39953.3|39948.1|39943.3|25
1745816700000|2025-04-28 05:05:00|39952.6|39947.8|39944.1|39939.3|39955.1|39950.3|39944.1|39939.3|16
1745817000000|2025-04-28 05:10:00|39944.6|39939.8|39948.6|39943.8|39952.6|39947.8|39943.1|39938.3|17
1745817300000|2025-04-28 05:15:00|39949.1|39944.3|39950.1|39945.3|39954.1|39949.3|39942.6|39937.8|36
1745817600000|2025-04-28 05:20:00|39949.6|39944.8|39947.1|39942.3|39950.1|39945.3|39944.6|39939.8|14
1745817900000|2025-04-28 05:25:00|39946.6|39941.8|39937.1|39932.3|39947.6|39942.8|39936.1|39931.3|37
1745818200000|2025-04-28 05:30:00|39936.6|39931.8|39933.6|39928.8|39941.1|39936.3|39925.6|39920.8|75
1745818500000|2025-04-28 05:35:00|39934.6|39929.8|39934.6|39929.8|39939.6|39934.8|39921.6|39916.8|64
1745818800000|2025-04-28 05:40:00|39935.1|39930.3|39915.1|39910.3|39936.1|39931.3|39913.1|39908.3|84
1745819100000|2025-04-28 05:45:00|39914.6|39909.8|39921.1|39916.3|39923.1|39918.3|39912.6|39907.8|36
1745819400000|2025-04-28 05:50:00|39920.6|39915.8|39923.1|39918.3|39925.6|39920.8|39918.1|39913.3|26
1745819700000|2025-04-28 05:55:00|39922.6|39917.8|39923.6|39918.8|39927.1|39922.3|39921.1|39916.3|78
1745820000000|2025-04-28 06:00:00|39923|39919.4|39958.5|39954.9|39967.5|39963.9|39923|39919.4|181
1745820300000|2025-04-28 06:05:00|39958|39954.4|39957|39953.4|39971|39967.4|39956.5|39952.9|110
1745820600000|2025-04-28 06:10:00|39956.5|39952.9|39965|39961.4|39969|39965.4|39956|39952.4|40
1745820900000|2025-04-28 06:15:00|39964.5|39960.9|39966|39962.4|39981.5|39977.9|39954|39950.4|81
1745821200000|2025-04-28 06:20:00|39965.5|39961.9|39965|39961.4|39975|39971.4|39961|39957.4|31
1745821500000|2025-04-28 06:25:00|39964.5|39960.9|39970|39966.4|39972.5|39968.9|39956|39952.4|72
1745821800000|2025-04-28 06:30:00|39970.5|39966.9|39978|39974.4|39982|39978.4|39964.5|39960.9|78
1745822100000|2025-04-28 06:35:00|39978.5|39974.9|39996|39992.4|39996.5|39992.9|39971|39967.4|63
1745822400000|2025-04-28 06:40:00|39996.5|39992.9|40011.5|40007.9|40011.5|40007.9|39995|39991.4|80
1745822700000|2025-04-28 06:45:00|40011|40007.4|40026.5|40022.9|40027.5|40023.9|40010.5|40006.9|94
1745823000000|2025-04-28 06:50:00|40026|40022.4|40025.5|40021.9|40031|40027.4|40021.5|40017.9|58
1745823300000|2025-04-28 06:55:00|40025|40021.4|40022.5|40018.9|40028|40024.4|40015.5|40011.9|177
1745823600000|2025-04-28 07:00:00|40023|40019.4|40045|40041.4|40059.5|40055.9|40023|40019.4|337
1745823900000|2025-04-28 07:05:00|40044.5|40040.9|40049|40045.4|40081.5|40077.9|40040.5|40036.9|192
1745824200000|2025-04-28 07:10:00|40049.5|40045.9|40045.5|40041.9|40052|40048.4|40031|40027.4|123
1745824500000|2025-04-28 07:15:00|40046|40042.4|40058|40054.4|40062|40058.4|40035.5|40031.9|60
1745824800000|2025-04-28 07:20:00|40057.5|40053.9|40073|40069.4|40080.5|40076.9|40045|40041.4|152
1745825100000|2025-04-28 07:25:00|40073.5|40069.9|40069.5|40065.9|40085|40081.4|40068.5|40064.9|126
1745825400000|2025-04-28 07:30:00|40069|40065.4|40035.5|40031.9|40069|40065.4|40035.5|40031.9|82
1745825700000|2025-04-28 07:35:00|40037|40033.4|40023|40019.4|40042|40038.4|40017|40013.4|96
1745826000000|2025-04-28 07:40:00|40023.5|40019.9|40007|40003.4|40024|40020.4|40005.5|40001.9|88
1745826300000|2025-04-28 07:45:00|40007.5|40003.9|40003|39999.4|40010|40006.4|39992|39988.4|100
1745826600000|2025-04-28 07:50:00|40003.5|39999.9|40023.5|40019.9|40024.5|40020.9|40000|39996.4|105
1745826900000|2025-04-28 07:55:00|40023|40019.4|39999|39995.4|40023|40019.4|39995.5|39991.9|136
1745827200000|2025-04-28 08:00:00|40001|39997.4|40018.5|40014.9|40023|40019.4|39991|39987.4|135
1745827500000|2025-04-28 08:05:00|40019|40015.4|40027|40023.4|40033.5|40029.9|40014|40010.4|211
1745827800000|2025-04-28 08:10:00|40027.5|40023.9|40043|40039.4|40046.5|40042.9|40027.5|40023.9|80
1745828100000|2025-04-28 08:15:00|40042.5|40038.9|40048|40044.4|40056.5|40052.9|40040.5|40036.9|108
1745828400000|2025-04-28 08:20:00|40048.5|40044.9|40047.5|40043.9|40051|40047.4|40036.5|40032.9|135
1745828700000|2025-04-28 08:25:00|40047|40043.4|40052|40048.4|40053.5|40049.9|40038.5|40034.9|94
1745829000000|2025-04-28 08:30:00|40053|40049.4|40053.5|40049.9|40058.5|40054.9|40037.5|40033.9|129
1745829300000|2025-04-28 08:35:00|40054|40050.4|40057.5|40053.9|40059|40055.4|40050.5|40046.9|38
1745829600000|2025-04-28 08:40:00|40062.5|40058.9|40064.5|40060.9|40069|40065.4|40058|40054.4|98
1745829900000|2025-04-28 08:45:00|40065|40061.4|40065.5|40061.9|40070|40066.4|40060.5|40056.9|68
1745830200000|2025-04-28 08:50:00|40066|40062.4|40068.5|40064.9|40078.5|40074.9|40058|40054.4|107
1745830500000|2025-04-28 08:55:00|40068|40064.4|40086|40082.4|40087.5|40083.9|40066.5|40062.9|104
1745830800000|2025-04-28 09:00:00|40086.5|40082.9|40086.5|40082.9|40101.5|40097.9|40085.5|40081.9|135
1745831100000|2025-04-28 09:05:00|40086|40082.4|40079|40075.4|40100|40096.4|40073.5|40069.9|80
1745831400000|2025-04-28 09:10:00|40079.5|40075.9|40084.5|40080.9|40084.5|40080.9|40069.5|40065.9|55
1745831700000|2025-04-28 09:15:00|40085|40081.4|40086.5|40082.9|40092.5|40088.9|40080.5|40076.9|40
1745832000000|2025-04-28 09:20:00|40087|40083.4|40097|40093.4|40103.5|40099.9|40086|40082.4|55
1745832300000|2025-04-28 09:25:00|40096.5|40092.9|40128.5|40124.9|40130|40126.4|40096.5|40092.9|190
1745832600000|2025-04-28 09:30:00|40128|40124.4|40116.5|40112.9|40141.5|40137.9|40115.5|40111.9|173
1745832900000|2025-04-28 09:35:00|40117|40113.4|40117.5|40113.9|40122|40118.4|40113.5|40109.9|61
1745833200000|2025-04-28 09:40:00|40118|40114.4|40129|40125.4|40131|40127.4|40115|40111.4|53
1745833500000|2025-04-28 09:45:00|40128.5|40124.9|40129|40125.4|40141.5|40137.9|40124|40120.4|97
1745833800000|2025-04-28 09:50:00|40128.5|40124.9|40125.5|40121.9|40142.5|40138.9|40125.5|40121.9|64
1745834100000|2025-04-28 09:55:00|40128.5|40124.9|40117|40113.4|40132.5|40128.9|40116|40112.4|101
1745834400000|2025-04-28 10:00:00|40117.5|40113.9|40103.5|40099.9|40121|40117.4|40092|40088.4|157
1745834700000|2025-04-28 10:05:00|40103|40099.4|40083.5|40079.9|40108|40104.4|40080.5|40076.9|130
1745835000000|2025-04-28 10:10:00|40084|40080.4|40085.5|40081.9|40099.5|40095.9|40080|40076.4|148
1745835300000|2025-04-28 10:15:00|40086|40082.4|40072|40068.4|40086.5|40082.9|40071.5|40067.9|107
1745835600000|2025-04-28 10:20:00|40072.5|40068.9|40050|40046.4|40073.5|40069.9|40035.5|40031.9|261
1745835900000|2025-04-28 10:25:00|40050.5|40046.9|40051.5|40047.9|40059.5|40055.9|40037|40033.4|136
1745836200000|2025-04-28 10:30:00|40052|40048.4|40072|40068.4|40075|40071.4|40046.5|40042.9|120
1745836500000|2025-04-28 10:35:00|40072.5|40068.9|40082.5|40078.9|40083.5|40079.9|40066.5|40062.9|73
1745836800000|2025-04-28 10:40:00|40083|40079.4|40063|40059.4|40087|40083.4|40050.5|40046.9|207
1745837100000|2025-04-28 10:45:00|40063.5|40059.9|40059.5|40055.9|40068.5|40064.9|40058.5|40054.9|97
1745837400000|2025-04-28 10:50:00|40059|40055.4|40032.5|40028.9|40064|40060.4|40026|40022.4|128
1745837700000|2025-04-28 10:55:00|40032|40028.4|40029|40025.4|40037.5|40033.9|40016|40012.4|227
1745838000000|2025-04-28 11:00:00|40028.5|40024.9|40022|40018.4|40033.5|40029.9|40010.5|40006.9|211
1745838300000|2025-04-28 11:05:00|40021.5|40017.9|40035.5|40031.9|40041|40037.4|40020|40016.4|122
1745838600000|2025-04-28 11:10:00|40035|40031.4|40032|40028.4|40055|40051.4|40024.5|40020.9|177
1745838900000|2025-04-28 11:15:00|40031.5|40027.9|40051|40047.4|40075|40071.4|40027|40023.4|268
1745839200000|2025-04-28 11:20:00|40048|40044.4|40054|40050.4|40062.5|40058.9|40036.5|40032.9|118
1745839500000|2025-04-28 11:25:00|40053.5|40049.9|40082|40078.4|40082|40078.4|40053.5|40049.9|273
1745839800000|2025-04-28 11:30:00|40081.5|40077.9|40080|40076.4|40087|40083.4|40074.5|40070.9|229
1745840100000|2025-04-28 11:35:00|40080.5|40076.9|40097.5|40093.9|40100|40096.4|40080|40076.4|190
1745840400000|2025-04-28 11:40:00|40097|40093.4|40108|40104.4|40116|40112.4|40097|40093.4|160
1745840700000|2025-04-28 11:45:00|40107.5|40103.9|40091.5|40087.9|40108|40104.4|40089|40085.4|181
1745841000000|2025-04-28 11:50:00|40092|40088.4|40086|40082.4|40099|40095.4|40083.5|40079.9|123
1745841300000|2025-04-28 11:55:00|40086.5|40082.9|40088|40084.4|40090|40086.4|40080.5|40076.9|58
1745841600000|2025-04-28 12:00:00|40090.5|40086.9|40073|40069.4|40099|40095.4|40061.5|40057.9|219
1745841900000|2025-04-28 12:05:00|40073.5|40069.9|40044.5|40040.9|40079|40075.4|40024|40020.4|472
1745842200000|2025-04-28 12:10:00|40046|40042.4|40047.5|40043.9|40068.5|40064.9|40028|40024.4|239
1745842500000|2025-04-28 12:15:00|40047|40043.4|40074|40070.4|40080|40076.4|40047|40043.4|110
1745842800000|2025-04-28 12:20:00|40073.5|40069.9|40089|40085.4|40091|40087.4|40061.5|40057.9|165
1745843100000|2025-04-28 12:25:00|40089.5|40085.9|40095|40091.4|40098.5|40094.9|40086|40082.4|57
1745843400000|2025-04-28 12:30:00|40094.5|40090.9|40107.5|40103.9|40116|40112.4|40094.5|40090.9|291
1745843700000|2025-04-28 12:35:00|40107|40103.4|40099|40095.4|40107.5|40103.9|40092|40088.4|143
1745844000000|2025-04-28 12:40:00|40098.5|40094.9|40113|40109.4|40114.5|40110.9|40093.5|40089.9|118
1745844300000|2025-04-28 12:45:00|40112.5|40108.9|40124.5|40120.9|40129.5|40125.9|40110.5|40106.9|154
1745844600000|2025-04-28 12:50:00|40124|40120.4|40142|40138.4|40153|40149.4|40121.5|40117.9|250
1745844900000|2025-04-28 12:55:00|40141.5|40137.9|40155.5|40151.9|40162.5|40158.9|40139.5|40135.9|198
1745845200000|2025-04-28 13:00:00|40154.5|40150.9|40176.5|40172.9|40180|40176.4|40149.5|40145.9|249
1745845500000|2025-04-28 13:05:00|40177|40173.4|40186.5|40182.9|40191.5|40187.9|40174|40170.4|178
1745845800000|2025-04-28 13:10:00|40186|40182.4|40203.5|40199.9|40206|40202.4|40186|40182.4|176
1745846100000|2025-04-28 13:15:00|40204|40200.4|40204.5|40200.9|40215|40211.4|40198|40194.4|316
1745846400000|2025-04-28 13:20:00|40205|40201.4|40216|40212.4|40223.5|40219.9|40201|40197.4|244
1745846700000|2025-04-28 13:25:00|40216.5|40212.9|40180|40176.4|40249.5|40245.9|40176|40172.4|1098
1745847000000|2025-04-28 13:30:00|40179.4|40177|40287.9|40285.5|40341.9|40339.5|40178.4|40176|3695
1745847300000|2025-04-28 13:35:00|40288.4|40286|40330.4|40328|40379.4|40377|40268.9|40266.5|2105
1745847600000|2025-04-28 13:40:00|40332.9|40330.5|40400.4|40398|40422.4|40420|40327.4|40325|1888
1745847900000|2025-04-28 13:45:00|40398.9|40396.5|40333.4|40331|40405.4|40403|40287.4|40285|2039
1745848200000|2025-04-28 13:50:00|40330.8|40328.4|40267.8|40265.4|40337.3|40334.9|40265.3|40262.9|1049
1745848500000|2025-04-28 13:55:00|40268.8|40266.4|40194.8|40192.4|40279.8|40277.4|40192.3|40189.9|1150
1745848800000|2025-04-28 14:00:00|40196.8|40194.4|40265.8|40263.4|40265.8|40263.4|40172.3|40169.9|1379
1745849100000|2025-04-28 14:05:00|40265.3|40262.9|40262.8|40260.4|40283.8|40281.4|40235.8|40233.4|847
1745849400000|2025-04-28 14:10:00|40266.1|40263.7|40253.1|40250.7|40276.6|40274.2|40232.6|40230.2|573
1745849700000|2025-04-28 14:15:00|40252.1|40249.7|40297.6|40295.2|40301.6|40299.2|40252.1|40249.7|859
1745850000000|2025-04-28 14:20:00|40296.1|40293.7|40346.6|40344.2|40349.6|40347.2|40290.6|40288.2|1112
1745850300000|2025-04-28 14:25:00|40346.1|40343.7|40280.1|40277.7|40351.1|40348.7|40270.6|40268.2|856
1745850600000|2025-04-28 14:30:00|40283.1|40280.7|40225.1|40222.7|40292.1|40289.7|40181.1|40178.7|1336
1745850900000|2025-04-28 14:35:00|40226.6|40224.2|40277.1|40274.7|40296.6|40294.2|40220.6|40218.2|1012
1745851200000|2025-04-28 14:40:00|40277.2|40274.8|40290.2|40287.8|40301.2|40298.8|40196.7|40194.3|1019
1745851500000|2025-04-28 14:45:00|40290.7|40288.3|40311.7|40309.3|40317.2|40314.8|40284.2|40281.8|540
1745851800000|2025-04-28 14:50:00|40308.5|40306.1|40257.5|40255.1|40309|40306.6|40233|40230.6|584
1745852100000|2025-04-28 14:55:00|40258|40255.6|40244.5|40242.1|40273|40270.6|40239|40236.6|357
1745852400000|2025-04-28 15:00:00|40245.2|40242.8|40257.2|40254.8|40272.7|40270.3|40236.7|40234.3|601
1745852700000|2025-04-28 15:05:00|40256.7|40254.3|40187.7|40185.3|40268.7|40266.3|40178.7|40176.3|1137
1745853000000|2025-04-28 15:10:00|40188.2|40185.8|40221.6|40219.2|40240.6|40238.2|40165.1|40162.7|682
1745853300000|2025-04-28 15:15:00|40220.6|40218.2|40199.1|40196.7|40221.6|40219.2|40185.1|40182.7|481
1745853600000|2025-04-28 15:20:00|40200.1|40197.7|40115.6|40113.2|40207.6|40205.2|40110.6|40108.2|1217
1745853900000|2025-04-28 15:25:00|40117.1|40114.7|40076.1|40073.7|40119.1|40116.7|40062.1|40059.7|1456
1745854200000|2025-04-28 15:30:00|40076.6|40074.2|40054.4|40052|40100.9|40098.5|40050.9|40048.5|1115
1745854500000|2025-04-28 15:35:00|40053.4|40051|40091.9|40089.5|40105.9|40103.5|40032.4|40030|905
1745854800000|2025-04-28 15:40:00|40092.3|40089.9|40067.3|40064.9|40133.3|40130.9|40064.8|40062.4|615
1745855100000|2025-04-28 15:45:00|40065.8|40063.4|40065.3|40062.9|40083.8|40081.4|40050.8|40048.4|404
1745855400000|2025-04-28 15:50:00|40065.1|40062.7|40078.6|40076.2|40122.6|40120.2|40055.1|40052.7|472
1745855700000|2025-04-28 15:55:00|40078.1|40075.7|40060.1|40057.7|40100.1|40097.7|40039.1|40036.7|406
1745856000000|2025-04-28 16:00:00|40059.6|40057.2|40006.9|40004.5|40067.9|40065.5|39999.9|39997.5|704
1745856300000|2025-04-28 16:05:00|40006.4|40004|39985.9|39983.5|40012.9|40010.5|39973.9|39971.5|1141
1745856600000|2025-04-28 16:10:00|39986.4|39984|39991.6|39989.2|39998.6|39996.2|39967.6|39965.2|413
1745856900000|2025-04-28 16:15:00|39991.1|39988.7|40020.6|40018.2|40033.1|40030.7|39991.1|39988.7|500
1745857200000|2025-04-28 16:20:00|40019|40016.6|39997|39994.6|40028.5|40026.1|39977|39974.6|459
1745857500000|2025-04-28 16:25:00|39996.5|39994.1|39963|39960.6|39999|39996.6|39942|39939.6|487
1745857800000|2025-04-28 16:30:00|39962.9|39960.5|39975.4|39973|40003.4|40001|39957.4|39955|389
1745858100000|2025-04-28 16:35:00|39974.9|39972.5|40002.9|40000.5|40020.4|40018|39972.4|39970|603
1745858400000|2025-04-28 16:40:00|40000.7|39998.3|40006.7|40004.3|40019.2|40016.8|39986.7|39984.3|273
1745858700000|2025-04-28 16:45:00|40006.2|40003.8|40036.7|40034.3|40039.2|40036.8|39995.2|39992.8|459
1745859000000|2025-04-28 16:50:00|40040|40037.6|39994.5|39992.1|40040.5|40038.1|39981.5|39979.1|359
1745859300000|2025-04-28 16:55:00|39993.5|39991.1|39971.5|39969.1|39994|39991.6|39944|39941.6|699
1745859600000|2025-04-28 17:00:00|39972.9|39970.5|39972.9|39970.5|40002.4|40000|39957.9|39955.5|429
1745859900000|2025-04-28 17:05:00|39973.4|39971|39946.9|39944.5|39999.4|39997|39945.9|39943.5|293
1745860200000|2025-04-28 17:10:00|39947|39944.6|39907|39904.6|39948.5|39946.1|39907|39904.6|909
1745860500000|2025-04-28 17:15:00|39907.5|39905.1|39940|39937.6|39945.5|39943.1|39897|39894.6|476
1745860800000|2025-04-28 17:20:00|39940.1|39937.7|39927.1|39924.7|39944.1|39941.7|39915.6|39913.2|210
1745861100000|2025-04-28 17:25:00|39928.1|39925.7|39894.6|39892.2|39961.6|39959.2|39891.1|39888.7|470
1745861400000|2025-04-28 17:30:00|39894.1|39891.7|39916.6|39914.2|39919.6|39917.2|39873.1|39870.7|799
1745861700000|2025-04-28 17:35:00|39916.1|39913.7|39949.6|39947.2|39953.6|39951.2|39895.6|39893.2|360
1745862000000|2025-04-28 17:40:00|39946.9|39944.5|39968.4|39966|39976.9|39974.5|39930.9|39928.5|567
1745862300000|2025-04-28 17:45:00|39967.9|39965.5|39989.9|39987.5|39996.9|39994.5|39957.9|39955.5|337
1745862600000|2025-04-28 17:50:00|39990.9|39988.5|40006.9|40004.5|40014.9|40012.5|39988.4|39986|491
1745862900000|2025-04-28 17:55:00|40007.4|40005|40043.9|40041.5|40052.9|40050.5|40002.4|40000|301
1745863200000|2025-04-28 18:00:00|40042.1|40039.7|40049.6|40047.2|40065.1|40062.7|40029.6|40027.2|565
1745863500000|2025-04-28 18:05:00|40049.1|40046.7|40056.6|40054.2|40075.6|40073.2|40046.6|40044.2|294
1745863800000|2025-04-28 18:10:00|40057.2|40054.8|40037.2|40034.8|40059.2|40056.8|40024.2|40021.8|428
1745864100000|2025-04-28 18:15:00|40037.7|40035.3|40028.7|40026.3|40050.2|40047.8|40015.7|40013.3|480
1745864400000|2025-04-28 18:20:00|40029.3|40026.9|40067.8|40065.4|40071.3|40068.9|40012.3|40009.9|542
1745864700000|2025-04-28 18:25:00|40068.3|40065.9|40095.3|40092.9|40108.8|40106.4|40062.3|40059.9|574
1745865000000|2025-04-28 18:30:00|40095.2|40092.8|40063.7|40061.3|40102.7|40100.3|40061.7|40059.3|318
1745865300000|2025-04-28 18:35:00|40064.2|40061.8|40085.2|40082.8|40094.2|40091.8|40052.2|40049.8|353
1745865600000|2025-04-28 18:40:00|40088.1|40085.7|40078.6|40076.2|40103.1|40100.7|40075.6|40073.2|199
1745865900000|2025-04-28 18:45:00|40079.1|40076.7|40089.6|40087.2|40113.1|40110.7|40064.1|40061.7|350
1745866200000|2025-04-28 18:50:00|40087.3|40084.9|40105.3|40102.9|40116.3|40113.9|40087.3|40084.9|246
1745866500000|2025-04-28 18:55:00|40105.8|40103.4|40091.8|40089.4|40110.3|40107.9|40086.8|40084.4|176
1745866800000|2025-04-28 19:00:00|40092|40089.6|40135|40132.6|40139.5|40137.1|40088|40085.6|461
1745867100000|2025-04-28 19:05:00|40134.5|40132.1|40172|40169.6|40175.5|40173.1|40120|40117.6|582
1745867400000|2025-04-28 19:10:00|40174|40171.6|40174.5|40172.1|40180|40177.6|40151|40148.6|351
1745867700000|2025-04-28 19:15:00|40175|40172.6|40190.5|40188.1|40196|40193.6|40167|40164.6|318
1745868000000|2025-04-28 19:20:00|40190.3|40187.9|40234.3|40231.9|40237.3|40234.9|40184.8|40182.4|554
1745868300000|2025-04-28 19:25:00|40233.8|40231.4|40217.8|40215.4|40233.8|40231.4|40208.3|40205.9|311
1745868600000|2025-04-28 19:30:00|40215.6|40213.2|40211.1|40208.7|40231.6|40229.2|40194.6|40192.2|374
1745868900000|2025-04-28 19:35:00|40211.6|40209.2|40195.1|40192.7|40227.6|40225.2|40160.6|40158.2|673
1745869200000|2025-04-28 19:40:00|40195.9|40193.5|40218.4|40216|40223.4|40221|40182.4|40180|385
1745869500000|2025-04-28 19:45:00|40218.9|40216.5|40245.4|40243|40250.4|40248|40215.4|40213|471
1745869800000|2025-04-28 19:50:00|40243.2|40240.8|40296.2|40293.8|40315.7|40313.3|40241.7|40239.3|1035
1745870100000|2025-04-28 19:55:00|40295.7|40293.3|40223.2|40220.8|40303.7|40301.3|40215.2|40212.8|2363
1745870400000|2025-04-28 20:00:00|40224.4|40219.6|40191.4|40186.6|40232.4|40227.6|40185.4|40180.6|971
1745870700000|2025-04-28 20:05:00|40190.4|40185.6|40192.4|40187.6|40208.4|40203.6|40189.4|40184.6|298
1745871000000|2025-04-28 20:10:00|40193.4|40188.6|40182.4|40177.6|40195.4|40190.6|40179.4|40174.6|251
1745871300000|2025-04-28 20:15:00|40184.4|40179.6|40185.4|40180.6|40192.4|40187.6|40179.4|40174.6|63
1745871600000|2025-04-28 20:20:00|40182.4|40177.6|40183.4|40178.6|40188.4|40183.6|40179.4|40174.6|87
1745871900000|2025-04-28 20:25:00|40186.4|40181.6|40193.4|40188.6|40201.4|40196.6|40186.4|40181.6|112
1745872200000|2025-04-28 20:30:00|40194.4|40189.6|40202.4|40197.6|40204.4|40199.6|40187.4|40182.6|123
1745872500000|2025-04-28 20:35:00|40201.4|40196.6|40201.4|40196.6|40206.4|40201.6|40197.4|40192.6|93
1745872800000|2025-04-28 20:40:00|40200.4|40195.6|40196.4|40191.6|40206.4|40201.6|40193.4|40188.6|70
1745873100000|2025-04-28 20:45:00|40197.4|40192.6|40191.4|40186.6|40199.4|40194.6|40187.4|40182.6|106
1745873400000|2025-04-28 20:50:00|40190.4|40185.6|40194.4|40189.6|40206.4|40201.6|40190.4|40185.6|214
1745873700000|2025-04-28 20:55:00|40196.4|40191.6|40203.2|40193.4|40204.4|40199.6|40190.4|40185.6|110
1745874000000|2025-04-28 21:00:00|40202.9|40193.1|40202.4|40192.6|40202.9|40193.1|40202.4|40192.6|0
1745874300000|2025-04-28 21:05:00|40202.2|40192.4|40196.8|40187|40202.2|40192.4|40196.6|40186.8|0
1745874600000|2025-04-28 21:10:00|40198.7|40188.9|40199.8|40190|40203.8|40194|40198.7|40188.9|0
1745874900000|2025-04-28 21:15:00|40196.2|40186.4|40192.4|40182.6|40196.4|40186.6|40192.2|40182.4|0
1745875200000|2025-04-28 21:20:00|40191.7|40181.9|40193.8|40184|40194.5|40184.7|40191.7|40181.9|0
1745875500000|2025-04-28 21:25:00|40194.3|40184.5|40194.5|40184.7|40194.5|40184.7|40192.4|40182.6|0
1745875800000|2025-04-28 21:30:00|40194.8|40185|40193.4|40183.6|40195.5|40185.7|40193.4|40183.6|0
1745876100000|2025-04-28 21:35:00|40193.1|40183.3|40194.8|40185|40194.8|40185|40193.1|40183.3|0
1745876400000|2025-04-28 21:40:00|40196.6|40186.8|40189.1|40179.3|40196.6|40186.8|40189.1|40179.3|0
1745876700000|2025-04-28 21:45:00|40189.5|40179.7|40195.6|40185.8|40195.7|40185.9|40189.4|40179.6|0
1745877000000|2025-04-28 21:50:00|40196.2|40186.4|40199.8|40190|40199.8|40190|40194.6|40184.8|0
1745877300000|2025-04-28 21:55:00|40199.7|40189.9|40193.7|40183.9|40203.5|40193.7|40193.7|40183.9|0
1745877600000|2025-04-28 22:00:00|40193.6|40183.8|40188.8|40184|40196.8|40192|40179.8|40175|100
1745877900000|2025-04-28 22:05:00|40186.8|40182|40205.8|40201|40207.3|40202.5|40183.8|40179|71
1745878200000|2025-04-28 22:10:00|40206.3|40201.5|40179.3|40174.5|40208.3|40203.5|40170.8|40166|48
1745878500000|2025-04-28 22:15:00|40180.3|40175.5|40172.3|40167.5|40180.3|40175.5|40170.8|40166|15
1745878800000|2025-04-28 22:20:00|40170.3|40165.5|40170.3|40165.5|40170.8|40166|40162.3|40157.5|17
1745879100000|2025-04-28 22:25:00|40170.8|40166|40176.8|40172|40176.8|40172|40170.8|40166|8
1745879400000|2025-04-28 22:30:00|40177.3|40172.5|40195.8|40191|40197.3|40192.5|40177.3|40172.5|48
1745879700000|2025-04-28 22:35:00|40194.8|40190|40189.8|40185|40196.3|40191.5|40188.8|40184|16
1745880000000|2025-04-28 22:40:00|40189.3|40184.5|40169.8|40165|40189.3|40184.5|40155.8|40151|29
1745880300000|2025-04-28 22:45:00|40169.3|40164.5|40177.3|40172.5|40177.3|40172.5|40167.8|40163|24
1745880600000|2025-04-28 22:50:00|40177.8|40173|40182.3|40177.5|40187.3|40182.5|40175.8|40171|28
1745880900000|2025-04-28 22:55:00|40181.8|40177|40186.3|40181.5|40187.8|40183|40179.8|40175|10
1745881200000|2025-04-28 23:00:00|40185.8|40181|40196.8|40192|40213.3|40208.5|40175.8|40171|73
1745881500000|2025-04-28 23:05:00|40195.8|40191|40198.8|40194|40215.8|40211|40181.3|40176.5|44
1745881800000|2025-04-28 23:10:00|40199.3|40194.5|40204.3|40199.5|40211.3|40206.5|40199.3|40194.5|13
1745882100000|2025-04-28 23:15:00|40204.8|40200|40196.3|40191.5|40234.8|40230|40193.8|40189|100
1745882400000|2025-04-28 23:20:00|40195.8|40191|40201.3|40196.5|40201.3|40196.5|40192.8|40188|8
1745882700000|2025-04-28 23:25:00|40201.8|40197|40222.8|40218|40233.3|40228.5|40200.8|40196|37
1745883000000|2025-04-28 23:30:00|40223.8|40219|40232.3|40227.5|40236.3|40231.5|40223.8|40219|17
1745883300000|2025-04-28 23:35:00|40232.8|40228|40235.8|40231|40236.8|40232|40231.3|40226.5|28
1745883600000|2025-04-28 23:40:00|40235.3|40230.5|40239.8|40235|40243.3|40238.5|40232.8|40228|52
1745883900000|2025-04-28 23:45:00|40240.3|40235.5|40246.3|40241.5|40254.3|40249.5|40239.3|40234.5|33
1745884200000|2025-04-28 23:50:00|40245.8|40241|40251.8|40247|40251.8|40247|40241.8|40237|36
1745884500000|2025-04-28 23:55:00|40252.3|40247.5|40255.8|40251|40260.8|40256|40247.8|40243|79
1745884800000|2025-04-29 00:00:00|40256.3|40251.5|40224.8|40220|40265.8|40261|40223.3|40218.5|78
1745885100000|2025-04-29 00:05:00|40224.3|40219.5|40226.3|40221.5|40226.8|40222|40217.8|40213|43
1745885400000|2025-04-29 00:10:00|40225.8|40221|40213.8|40209|40235.8|40231|40208.8|40204|72
1745885700000|2025-04-29 00:15:00|40213.3|40208.5|40215.3|40210.5|40221.8|40217|40209.8|40205|28
1745886000000|2025-04-29 00:20:00|40215.8|40211|40216.8|40212|40219.3|40214.5|40204.3|40199.5|29
1745886300000|2025-04-29 00:25:00|40217.3|40212.5|40219.3|40214.5|40222.8|40218|40212.3|40207.5|31
1745886600000|2025-04-29 00:30:00|40219.8|40215|40224.8|40220|40229.3|40224.5|40219.3|40214.5|24
1745886900000|2025-04-29 00:35:00|40224.3|40219.5|40239.8|40235|40240.3|40235.5|40222.3|40217.5|33
1745887200000|2025-04-29 00:40:00|40239.3|40234.5|40243.8|40239|40248.8|40244|40233.3|40228.5|83
1745887500000|2025-04-29 00:45:00|40243.3|40238.5|40253.8|40249|40254.8|40250|40243.3|40238.5|56
1745887800000|2025-04-29 00:50:00|40254.3|40249.5|40262.3|40257.5|40268.8|40264|40253.3|40248.5|77
1745888100000|2025-04-29 00:55:00|40262.8|40258|40260.8|40256|40270.3|40265.5|40256.8|40252|54
1745888400000|2025-04-29 01:00:00|40260.3|40255.5|40264.3|40259.5|40265.3|40260.5|40255.8|40251|50
1745888700000|2025-04-29 01:05:00|40264.8|40260|40264.3|40259.5|40271.8|40267|40259.8|40255|68
1745889000000|2025-04-29 01:10:00|40263.8|40259|40254.3|40249.5|40275.8|40271|40251.8|40247|59
1745889300000|2025-04-29 01:15:00|40254.8|40250|40251.8|40247|40255.8|40251|40249.3|40244.5|22
1745889600000|2025-04-29 01:20:00|40251.3|40246.5|40253.3|40248.5|40259.3|40254.5|40245.8|40241|34
1745889900000|2025-04-29 01:25:00|40252.8|40248|40255.8|40251|40263.3|40258.5|40252.8|40248|45
1745890200000|2025-04-29 01:30:00|40256.3|40251.5|40251.3|40246.5|40257.3|40252.5|40251.3|40246.5|44
1745890500000|2025-04-29 01:35:00|40250.8|40246|40255.3|40250.5|40257.3|40252.5|40248.3|40243.5|19
1745890800000|2025-04-29 01:40:00|40254.8|40250|40282.8|40278|40283.8|40279|40254.8|40250|107
1745891100000|2025-04-29 01:45:00|40283.3|40278.5|40296.3|40291.5|40303.8|40299|40281.3|40276.5|90
1745891400000|2025-04-29 01:50:00|40295.8|40291|40295.3|40290.5|40299.3|40294.5|40290.3|40285.5|38
1745891700000|2025-04-29 01:55:00|40294.8|40290|40302.8|40298|40306.8|40302|40294.3|40289.5|46
1745892000000|2025-04-29 02:00:00|40303.3|40298.5|40314.3|40309.5|40321.3|40316.5|40303.3|40298.5|138
1745892300000|2025-04-29 02:05:00|40314.8|40310|40316.3|40311.5|40318.3|40313.5|40305.8|40301|36
1745892600000|2025-04-29 02:10:00|40316.8|40312|40331.3|40326.5|40332.3|40327.5|40316.8|40312|88
1745892900000|2025-04-29 02:15:00|40329.8|40325|40318.3|40313.5|40333.3|40328.5|40313.3|40308.5|75
1745893200000|2025-04-29 02:20:00|40317.8|40313|40311.3|40306.5|40323.3|40318.5|40311.3|40306.5|76
1745893500000|2025-04-29 02:25:00|40311.8|40307|40305.3|40300.5|40330.8|40326|40305.3|40300.5|120
1745893800000|2025-04-29 02:30:00|40306.3|40301.5|40320.3|40315.5|40324.3|40319.5|40296.3|40291.5|59
1745894100000|2025-04-29 02:35:00|40320.8|40316|40311.8|40307|40325.3|40320.5|40306.8|40302|30
1745894400000|2025-04-29 02:40:00|40311.3|40306.5|40272.8|40268|40311.3|40306.5|40266.8|40262|188
1745894700000|2025-04-29 02:45:00|40272.3|40267.5|40255.8|40251|40272.3|40267.5|40244.8|40240|140
1745895000000|2025-04-29 02:50:00|40255.3|40250.5|40252.3|40247.5|40261.8|40257|40251.8|40247|38
1745895300000|2025-04-29 02:55:00|40251.8|40247|40266.8|40262|40267.8|40263|40251.3|40246.5|60
1745895600000|2025-04-29 03:00:00|40267.3|40262.5|40275.8|40271|40280.3|40275.5|40267.3|40262.5|44
1745895900000|2025-04-29 03:05:00|40275.3|40270.5|40281.8|40277|40283.8|40279|40271.3|40266.5|35
1745896200000|2025-04-29 03:10:00|40282.3|40277.5|40268.8|40264|40288.3|40283.5|40266.3|40261.5|44
1745896500000|2025-04-29 03:15:00|40268.3|40263.5|40254.8|40250|40269.8|40265|40251.8|40247|62
1745896800000|2025-04-29 03:20:00|40255.3|40250.5|40269.3|40264.5|40272.8|40268|40253.8|40249|43
1745897100000|2025-04-29 03:25:00|40270.8|40266|40277.8|40273|40283.8|40279|40268.3|40263.5|149
1745897400000|2025-04-29 03:30:00|40278.8|40274|40269.3|40264.5|40284.3|40279.5|40268.8|40264|52
1745897700000|2025-04-29 03:35:00|40268.8|40264|40269.8|40265|40273.8|40269|40263.3|40258.5|63
1745898000000|2025-04-29 03:40:00|40270.3|40265.5|40265.8|40261|40270.8|40266|40262.3|40257.5|36
1745898300000|2025-04-29 03:45:00|40266.3|40261.5|40271.8|40267|40273.3|40268.5|40265.3|40260.5|19
1745898600000|2025-04-29 03:50:00|40272.3|40267.5|40279.8|40275|40280.3|40275.5|40270.8|40266|8
1745898900000|2025-04-29 03:55:00|40280.3|40275.5|40282.8|40278|40283.3|40278.5|40277.3|40272.5|14
1745899200000|2025-04-29 04:00:00|40283.3|40278.5|40274.8|40270|40287.3|40282.5|40272.8|40268|16
1745899500000|2025-04-29 04:05:00|40275.3|40270.5|40275.3|40270.5|40279.8|40275|40273.3|40268.5|16
1745899800000|2025-04-29 04:10:00|40274.8|40270|40253.8|40249|40275.8|40271|40238.8|40234|79
1745900100000|2025-04-29 04:15:00|40254.3|40249.5|40274.3|40269.5|40276.3|40271.5|40254.3|40249.5|101
1745900400000|2025-04-29 04:20:00|40273.3|40268.5|40283.3|40278.5|40286.8|40282|40273.3|40268.5|70
1745900700000|2025-04-29 04:25:00|40283.8|40279|40318.8|40314|40323.8|40319|40283.8|40279|313
1745901000000|2025-04-29 04:30:00|40318.3|40313.5|40320.8|40316|40323.8|40319|40310.8|40306|68
1745901300000|2025-04-29 04:35:00|40320.3|40315.5|40308.8|40304|40325.8|40321|40306.8|40302|185
1745901600000|2025-04-29 04:40:00|40308.3|40303.5|40298.8|40294|40308.3|40303.5|40298.3|40293.5|20
1745901900000|2025-04-29 04:45:00|40298.3|40293.5|40267.8|40263|40298.8|40294|40264.3|40259.5|136
1745902200000|2025-04-29 04:50:00|40269.3|40264.5|40263.8|40259|40270.3|40265.5|40262.3|40257.5|34
1745902500000|2025-04-29 04:55:00|40264.3|40259.5|40259.8|40255|40273.8|40269|40259.8|40255|78
1745902800000|2025-04-29 05:00:00|40259.3|40254.5|40263.3|40258.5|40266.3|40261.5|40254.3|40249.5|64
1745903100000|2025-04-29 05:05:00|40262.8|40258|40283.3|40278.5|40284.3|40279.5|40262.8|40258|20
1745903400000|2025-04-29 05:10:00|40283.8|40279|40274.3|40269.5|40283.8|40279|40269.8|40265|94
1745903700000|2025-04-29 05:15:00|40274.8|40270|40274.8|40270|40281.8|40277|40270.8|40266|24
1745904000000|2025-04-29 05:20:00|40275.3|40270.5|40258.3|40253.5|40275.8|40271|40230.8|40226|227
1745904300000|2025-04-29 05:25:00|40257.8|40253|40250.8|40246|40261.8|40257|40243.3|40238.5|58
1745904600000|2025-04-29 05:30:00|40250.3|40245.5|40258.8|40254|40259.8|40255|40233.8|40229|48
1745904900000|2025-04-29 05:35:00|40259.3|40254.5|40265.8|40261|40271.8|40267|40257.8|40253|37
1745905200000|2025-04-29 05:40:00|40266.8|40262|40256.8|40252|40268.8|40264|40251.8|40247|21
1745905500000|2025-04-29 05:45:00|40256.3|40251.5|40279.3|40274.5|40279.3|40274.5|40253.8|40249|169
1745905800000|2025-04-29 05:50:00|40278.3|40273.5|40261.8|40257|40284.8|40280|40258.8|40254|79
1745906100000|2025-04-29 05:55:00|40262.3|40257.5|40249.3|40244.5|40273.8|40269|40249.3|40244.5|24
1745906400000|2025-04-29 06:00:00|40248.7|40245.1|40243.2|40239.6|40253.2|40249.6|40237.2|40233.6|135
1745906700000|2025-04-29 06:05:00|40242.7|40239.1|40245.7|40242.1|40255.7|40252.1|40238.2|40234.6|83
1745907000000|2025-04-29 06:10:00|40245.2|40241.6|40247.2|40243.6|40250.2|40246.6|40238.7|40235.1|32
1745907300000|2025-04-29 06:15:00|40246.7|40243.1|40256.2|40252.6|40258.2|40254.6|40244.7|40241.1|27
1745907600000|2025-04-29 06:20:00|40255.7|40252.1|40237.2|40233.6|40256.2|40252.6|40230.2|40226.6|27
1745907900000|2025-04-29 06:25:00|40237.7|40234.1|40246.2|40242.6|40253.7|40250.1|40237.2|40233.6|35
1745908200000|2025-04-29 06:30:00|40245.7|40242.1|40257.7|40254.1|40260.2|40256.6|40241.2|40237.6|21
1745908500000|2025-04-29 06:35:00|40257.2|40253.6|40270.2|40266.6|40273.7|40270.1|40257.2|40253.6|37
1745908800000|2025-04-29 06:40:00|40269.7|40266.1|40281.2|40277.6|40281.7|40278.1|40269.7|40266.1|28
1745909100000|2025-04-29 06:45:00|40281.7|40278.1|40279.2|40275.6|40285.7|40282.1|40276.7|40273.1|54
1745909400000|2025-04-29 06:50:00|40279.7|40276.1|40268.7|40265.1|40281.2|40277.6|40266.2|40262.6|29
1745909700000|2025-04-29 06:55:00|40268.2|40264.6|40245.7|40242.1|40268.2|40264.6|40244.2|40240.6|104
1745910000000|2025-04-29 07:00:00|40244.7|40241.1|40250.2|40246.6|40271.2|40267.6|40231.2|40227.6|150
1745910300000|2025-04-29 07:05:00|40249.7|40246.1|40283.2|40279.6|40287.7|40284.1|40247.2|40243.6|66
1745910600000|2025-04-29 07:10:00|40283.7|40280.1|40286.2|40282.6|40292.2|40288.6|40275.2|40271.6|108
1745910900000|2025-04-29 07:15:00|40286.7|40283.1|40297.7|40294.1|40300.7|40297.1|40284.2|40280.6|119
1745911200000|2025-04-29 07:20:00|40297.2|40293.6|40312.7|40309.1|40315.7|40312.1|40295.7|40292.1|129
1745911500000|2025-04-29 07:25:00|40313.2|40309.6|40322.2|40318.6|40327.2|40323.6|40309.2|40305.6|151
1745911800000|2025-04-29 07:30:00|40321.7|40318.1|40330.7|40327.1|40337.7|40334.1|40319.7|40316.1|122
1745912100000|2025-04-29 07:35:00|40329.7|40326.1|40303.7|40300.1|40335.2|40331.6|40302.2|40298.6|94
1745912400000|2025-04-29 07:40:00|40306.7|40303.1|40312.7|40309.1|40328.7|40325.1|40302.7|40299.1|164
1745912700000|2025-04-29 07:45:00|40313.2|40309.6|40336.2|40332.6|40341.2|40337.6|40311.2|40307.6|118
1745913000000|2025-04-29 07:50:00|40336.7|40333.1|40349.2|40345.6|40349.7|40346.1|40335.2|40331.6|67
1745913300000|2025-04-29 07:55:00|40349.7|40346.1|40326.2|40322.6|40350.7|40347.1|40325.7|40322.1|105
1745913600000|2025-04-29 08:00:00|40327.2|40323.6|40301.7|40298.1|40331.2|40327.6|40299.7|40296.1|164
1745913900000|2025-04-29 08:05:00|40304.2|40300.6|40297.2|40293.6|40313.7|40310.1|40292.7|40289.1|151
1745914200000|2025-04-29 08:10:00|40296.7|40293.1|40266.7|40263.1|40300.7|40297.1|40258.7|40255.1|244
1745914500000|2025-04-29 08:15:00|40267.2|40263.6|40287.7|40284.1|40298.7|40295.1|40261.7|40258.1|189
1745914800000|2025-04-29 08:20:00|40288.2|40284.6|40284.2|40280.6|40294.2|40290.6|40279.7|40276.1|43
1745915100000|2025-04-29 08:25:00|40283.7|40280.1|40308.2|40304.6|40310.2|40306.6|40283.7|40280.1|94
1745915400000|2025-04-29 08:30:00|40307.7|40304.1|40298.7|40295.1|40311.7|40308.1|40287.7|40284.1|71
1745915700000|2025-04-29 08:35:00|40298.2|40294.6|40309.2|40305.6|40309.2|40305.6|40293.2|40289.6|29
1745916000000|2025-04-29 08:40:00|40308.7|40305.1|40327.2|40323.6|40332.2|40328.6|40305.2|40301.6|103
1745916300000|2025-04-29 08:45:00|40326.2|40322.6|40340.7|40337.1|40348.2|40344.6|40323.2|40319.6|108
1745916600000|2025-04-29 08:50:00|40341.2|40337.6|40342.7|40339.1|40347.7|40344.1|40334.2|40330.6|87
1745916900000|2025-04-29 08:55:00|40342.2|40338.6|40330.2|40326.6|40346.2|40342.6|40323.7|40320.1|126
1745917200000|2025-04-29 09:00:00|40330.7|40327.1|40331.2|40327.6|40340.2|40336.6|40315.2|40311.6|202
1745917500000|2025-04-29 09:05:00|40331.7|40328.1|40324.7|40321.1|40340.2|40336.6|40321.7|40318.1|43
1745917800000|2025-04-29 09:10:00|40326.2|40322.6|40318.2|40314.6|40335.2|40331.6|40298.2|40294.6|220
1745918100000|2025-04-29 09:15:00|40318.7|40315.1|40311.7|40308.1|40322.2|40318.6|40307.2|40303.6|76
1745918400000|2025-04-29 09:20:00|40311.2|40307.6|40302.2|40298.6|40323.7|40320.1|40300.7|40297.1|30
1745918700000|2025-04-29 09:25:00|40302.7|40299.1|40330.2|40326.6|40330.2|40326.6|40300.7|40297.1|340
1745919000000|2025-04-29 09:30:00|40330.7|40327.1|40330.2|40326.6|40336.7|40333.1|40311.7|40308.1|113
1745919300000|2025-04-29 09:35:00|40330.7|40327.1|40340.2|40336.6|40348.7|40345.1|40326.2|40322.6|142
1745919600000|2025-04-29 09:40:00|40343.7|40340.1|40345.2|40341.6|40347.7|40344.1|40337.7|40334.1|118
1745919900000|2025-04-29 09:45:00|40345.7|40342.1|40343.2|40339.6|40358.2|40354.6|40341.2|40337.6|165
1745920200000|2025-04-29 09:50:00|40342.7|40339.1|40335.2|40331.6|40346.2|40342.6|40334.2|40330.6|47
1745920500000|2025-04-29 09:55:00|40335.7|40332.1|40329.2|40325.6|40337.2|40333.6|40324.2|40320.6|82
1745920800000|2025-04-29 10:00:00|40328.2|40324.6|40375.2|40371.6|40396.7|40393.1|40322.2|40318.6|1347
1745921100000|2025-04-29 10:05:00|40374.7|40371.1|40393.7|40390.1|40401.7|40398.1|40372.2|40368.6|126
1745921400000|2025-04-29 10:10:00|40393.2|40389.6|40408.2|40404.6|40421.2|40417.6|40390.7|40387.1|349
1745921700000|2025-04-29 10:15:00|40407.7|40404.1|40394.2|40390.6|40421.2|40417.6|40393.7|40390.1|115
1745922000000|2025-04-29 10:20:00|40394.7|40391.1|40410.2|40406.6|40411.7|40408.1|40393.2|40389.6|89
1745922300000|2025-04-29 10:25:00|40411.2|40407.6|40423.2|40419.6|40431.2|40427.6|40410.2|40406.6|167
1745922600000|2025-04-29 10:30:00|40423.7|40420.1|40356.7|40353.1|40428.7|40425.1|40351.2|40347.6|545
1745922900000|2025-04-29 10:35:00|40357.2|40353.6|40381.2|40377.6|40397.2|40393.6|40355.7|40352.1|297
1745923200000|2025-04-29 10:40:00|40380.7|40377.1|40364.7|40361.1|40394.2|40390.6|40357.7|40354.1|189
1745923500000|2025-04-29 10:45:00|40365.2|40361.6|40300.2|40296.6|40369.7|40366.1|40264.7|40261.1|566
1745923800000|2025-04-29 10:50:00|40300.7|40297.1|40306.2|40302.6|40323.7|40320.1|40293.2|40289.6|276
1745924100000|2025-04-29 10:55:00|40306.7|40303.1|40339.7|40336.1|40345.2|40341.6|40304.2|40300.6|265
1745924400000|2025-04-29 11:00:00|40342.2|40338.6|40338.7|40335.1|40358.2|40354.6|40313.7|40310.1|807
1745924700000|2025-04-29 11:05:00|40339.2|40335.6|40343.2|40339.6|40349.7|40346.1|40319.7|40316.1|175
1745925000000|2025-04-29 11:10:00|40342.7|40339.1|40359.2|40355.6|40360.2|40356.6|40330.7|40327.1|167
1745925300000|2025-04-29 11:15:00|40358.7|40355.1|40412.7|40409.1|40416.7|40413.1|40358.7|40355.1|211
1745925600000|2025-04-29 11:20:00|40413.2|40409.6|40400.7|40397.1|40414.7|40411.1|40395.2|40391.6|149
1745925900000|2025-04-29 11:25:00|40400.2|40396.6|40383.2|40379.6|40400.7|40397.1|40378.2|40374.6|97
1745926200000|2025-04-29 11:30:00|40382.7|40379.1|40403.7|40400.1|40415.2|40411.6|40373.7|40370.1|114
1745926500000|2025-04-29 11:35:00|40403.2|40399.6|40385.7|40382.1|40412.7|40409.1|40380.7|40377.1|98
1745926800000|2025-04-29 11:40:00|40386.2|40382.6|40372.2|40368.6|40415.7|40412.1|40366.2|40362.6|190
1745927100000|2025-04-29 11:45:00|40371.7|40368.1|40388.2|40384.6|40393.7|40390.1|40369.7|40366.1|82
1745927400000|2025-04-29 11:50:00|40388.7|40385.1|40371.2|40367.6|40391.2|40387.6|40369.2|40365.6|76
1745927700000|2025-04-29 11:55:00|40371.7|40368.1|40380.7|40377.1|40381.2|40377.6|40365.2|40361.6|83
1745928000000|2025-04-29 12:00:00|40379.7|40376.1|40370.7|40367.1|40384.2|40380.6|40363.2|40359.6|79
1745928300000|2025-04-29 12:05:00|40370.2|40366.6|40390.2|40386.6|40402.2|40398.6|40366.2|40362.6|143
1745928600000|2025-04-29 12:10:00|40390.7|40387.1|40405.7|40402.1|40408.2|40404.6|40376.7|40373.1|115
1745928900000|2025-04-29 12:15:00|40406.2|40402.6|40359.2|40355.6|40406.2|40402.6|40359.2|40355.6|138
1745929200000|2025-04-29 12:20:00|40358.7|40355.1|40333.2|40329.6|40360.2|40356.6|40330.2|40326.6|273
1745929500000|2025-04-29 12:25:00|40332.7|40329.1|40347.2|40343.6|40356.2|40352.6|40319.7|40316.1|151
1745929800000|2025-04-29 12:30:00|40346.7|40343.1|40345.7|40342.1|40357.2|40353.6|40338.7|40335.1|148
1745930100000|2025-04-29 12:35:00|40346.2|40342.6|40358.7|40355.1|40366.7|40363.1|40344.2|40340.6|190
1745930400000|2025-04-29 12:40:00|40357.7|40354.1|40398.7|40395.1|40398.7|40395.1|40355.7|40352.1|195
1745930700000|2025-04-29 12:45:00|40398.2|40394.6|40374.2|40370.6|40404.7|40401.1|40334.2|40330.6|248
1745931000000|2025-04-29 12:50:00|40373.7|40370.1|40347.2|40343.6|40383.2|40379.6|40323.7|40320.1|359
1745931300000|2025-04-29 12:55:00|40349.2|40345.6|40297.7|40294.1|40350.7|40347.1|40288.7|40285.1|391
1745931600000|2025-04-29 13:00:00|40299.2|40295.6|40216.7|40213.1|40302.7|40299.1|40207.7|40204.1|596
1745931900000|2025-04-29 13:05:00|40213.7|40210.1|40208.7|40205.1|40246.2|40242.6|40201.7|40198.1|601
1745932200000|2025-04-29 13:10:00|40209.2|40205.6|40208.2|40204.6|40221.2|40217.6|40189.7|40186.1|354
1745932500000|2025-04-29 13:15:00|40208.7|40205.1|40213.7|40210.1|40227.2|40223.6|40192.2|40188.6|242
1745932800000|2025-04-29 13:20:00|40213.2|40209.6|40237.2|40233.6|40245.2|40241.6|40209.2|40205.6|295
1745933100000|2025-04-29 13:25:00|40236.7|40233.1|40238.2|40234.6|40265.2|40261.6|40230.7|40227.1|551
1745933400000|2025-04-29 13:30:00|40237.6|40235.2|40323.1|40320.7|40324.1|40321.7|40229.1|40226.7|3083
1745933700000|2025-04-29 13:35:00|40327.1|40324.7|40346.6|40344.2|40356.6|40354.2|40284.1|40281.7|1734
1745934000000|2025-04-29 13:40:00|40347.1|40344.7|40342.1|40339.7|40385.1|40382.7|40319.1|40316.7|1154
1745934300000|2025-04-29 13:45:00|40345.6|40343.2|40381.1|40378.7|40389.1|40386.7|40341.6|40339.2|1076
1745934600000|2025-04-29 13:50:00|40382|40379.6|40392|40389.6|40447.5|40445.1|40380|40377.6|1611
1745934900000|2025-04-29 13:55:00|40391.5|40389.1|40366.5|40364.1|40430.5|40428.1|40359.5|40357.1|709
1745935200000|2025-04-29 14:00:00|40365|40362.6|40379.5|40377.1|40387|40384.6|40310|40307.6|1447
1745935500000|2025-04-29 14:05:00|40377|40374.6|40424|40421.6|40466.5|40464.1|40371|40368.6|1741
1745935800000|2025-04-29 14:10:00|40425.1|40422.7|40392.6|40390.2|40427.6|40425.2|40364.6|40362.2|1071
1745936100000|2025-04-29 14:15:00|40390.1|40387.7|40359.1|40356.7|40392.6|40390.2|40333.6|40331.2|2274
1745936400000|2025-04-29 14:20:00|40358.1|40355.7|40269.5|40267.1|40363|40360.6|40260|40257.6|1178
1745936700000|2025-04-29 14:25:00|40267.5|40265.1|40242|40239.6|40269.5|40267.1|40223.5|40221.1|1043
1745937000000|2025-04-29 14:30:00|40239.7|40237.3|40312.7|40310.3|40317.2|40314.8|40234.2|40231.8|867
1745937300000|2025-04-29 14:35:00|40313.2|40310.8|40391.2|40388.8|40401.2|40398.8|40308.2|40305.8|893
1745937600000|2025-04-29 14:40:00|40387.9|40385.5|40387.9|40385.5|40414.9|40412.5|40364.9|40362.5|733
1745937900000|2025-04-29 14:45:00|40388.9|40386.5|40421.9|40419.5|40432.9|40430.5|40384.4|40382|645
1745938200000|2025-04-29 14:50:00|40423.4|40421|40461.9|40459.5|40468.4|40466|40394.9|40392.5|733
1745938500000|2025-04-29 14:55:00|40462.4|40460|40509.4|40507|40511.4|40509|40462.4|40460|989
1745938800000|2025-04-29 15:00:00|40511.9|40509.5|40452.4|40450|40526.4|40524|40436.9|40434.5|1427
1745939100000|2025-04-29 15:05:00|40452.9|40450.5|40483.9|40481.5|40491.9|40489.5|40437.4|40435|608
1745939400000|2025-04-29 15:10:00|40482.7|40480.3|40466.7|40464.3|40486.7|40484.3|40447.2|40444.8|543
1745939700000|2025-04-29 15:15:00|40467.2|40464.8|40420.2|40417.8|40484.7|40482.3|40408.7|40406.3|628
1745940000000|2025-04-29 15:20:00|40419.2|40416.8|40425.2|40422.8|40450.7|40448.3|40392.2|40389.8|656
1745940300000|2025-04-29 15:25:00|40426.2|40423.8|40482.2|40479.8|40498.7|40496.3|40420.2|40417.8|813
1745940600000|2025-04-29 15:30:00|40480.8|40478.4|40399.8|40397.4|40485.3|40482.9|40391.8|40389.4|807
1745940900000|2025-04-29 15:35:00|40400.8|40398.4|40433.3|40430.9|40447.8|40445.4|40375.3|40372.9|742
1745941200000|2025-04-29 15:40:00|40434.7|40432.3|40495.2|40492.8|40496.2|40493.8|40430.7|40428.3|488
1745941500000|2025-04-29 15:45:00|40494.7|40492.3|40469.7|40467.3|40498.2|40495.8|40453.2|40450.8|398
1745941800000|2025-04-29 15:50:00|40467.8|40465.4|40449.8|40447.4|40481.8|40479.4|40427.8|40425.4|349
1745942100000|2025-04-29 15:55:00|40449.3|40446.9|40408.8|40406.4|40449.3|40446.9|40396.8|40394.4|448
1745942400000|2025-04-29 16:00:00|40410.9|40408.5|40477.4|40475|40484.9|40482.5|40407.4|40405|369
1745942700000|2025-04-29 16:05:00|40476.9|40474.5|40524.9|40522.5|40533.4|40531|40471.4|40469|526
1745943000000|2025-04-29 16:10:00|40521.1|40518.7|40518.1|40515.7|40530.6|40528.2|40508.6|40506.2|392
1745943300000|2025-04-29 16:15:00|40519.1|40516.7|40490.1|40487.7|40528.1|40525.7|40485.1|40482.7|461
1745943600000|2025-04-29 16:20:00|40491.3|40488.9|40490.3|40487.9|40503.8|40501.4|40480.3|40477.9|347
1745943900000|2025-04-29 16:25:00|40490.8|40488.4|40511.8|40509.4|40516.3|40513.9|40473.3|40470.9|376
1745944200000|2025-04-29 16:30:00|40513.5|40511.1|40515|40512.6|40526.5|40524.1|40481|40478.6|390
1745944500000|2025-04-29 16:35:00|40515.5|40513.1|40458|40455.6|40524|40521.6|40448|40445.6|497
1745944800000|2025-04-29 16:40:00|40458.7|40456.3|40475.7|40473.3|40493.2|40490.8|40457.7|40455.3|328
1745945100000|2025-04-29 16:45:00|40475.2|40472.8|40371.7|40369.3|40478.7|40476.3|40346.7|40344.3|934
1745945400000|2025-04-29 16:50:00|40372.9|40370.5|40387.9|40385.5|40399.4|40397|40357.9|40355.5|699
1745945700000|2025-04-29 16:55:00|40388.9|40386.5|40360.4|40358|40391.9|40389.5|40328.9|40326.5|843
1745946000000|2025-04-29 17:00:00|40360.8|40358.4|40385.8|40383.4|40388.8|40386.4|40338.3|40335.9|598
1745946300000|2025-04-29 17:05:00|40385.3|40382.9|40367.8|40365.4|40391.3|40388.9|40363.3|40360.9|379
1745946600000|2025-04-29 17:10:00|40368.4|40366|40389.9|40387.5|40391.9|40389.5|40344.9|40342.5|351
1745946900000|2025-04-29 17:15:00|40390.4|40388|40453.9|40451.5|40463.4|40461|40383.4|40381|721
1745947200000|2025-04-29 17:20:00|40451.9|40449.5|40459.9|40457.5|40471.9|40469.5|40439.9|40437.5|426
1745947500000|2025-04-29 17:25:00|40459.4|40457|40467.4|40465|40481.4|40479|40438.9|40436.5|433
1745947800000|2025-04-29 17:30:00|40466.3|40463.9|40476.3|40473.9|40482.8|40480.4|40457.8|40455.4|335
1745948100000|2025-04-29 17:35:00|40476.8|40474.4|40509.8|40507.4|40510.8|40508.4|40470.3|40467.9|297
1745948400000|2025-04-29 17:40:00|40508.4|40506|40540.9|40538.5|40543.4|40541|40507.4|40505|552
1745948700000|2025-04-29 17:45:00|40541.4|40539|40599.4|40597|40613.9|40611.5|40520.4|40518|1576
1745949000000|2025-04-29 17:50:00|40598.9|40596.5|40588.3|40585.9|40610.3|40607.9|40569.8|40567.4|854
1745949300000|2025-04-29 17:55:00|40588.8|40586.4|40590.8|40588.4|40615.3|40612.9|40584.3|40581.9|515
1745949600000|2025-04-29 18:00:00|40589.1|40586.7|40622.6|40620.2|40622.6|40620.2|40583.6|40581.2|321
1745949900000|2025-04-29 18:05:00|40622.1|40619.7|40589.1|40586.7|40632.1|40629.7|40568.6|40566.2|544
1745950200000|2025-04-29 18:10:00|40590.8|40588.4|40575.8|40573.4|40592.3|40589.9|40563.8|40561.4|293
1745950500000|2025-04-29 18:15:00|40576.3|40573.9|40570.3|40567.9|40603.3|40600.9|40567.8|40565.4|382
1745950800000|2025-04-29 18:20:00|40569.3|40566.9|40551|40548.6|40580|40577.6|40531.5|40529.1|607
1745951100000|2025-04-29 18:25:00|40553|40550.6|40578|40575.6|40590.5|40588.1|40543|40540.6|317
1745951400000|2025-04-29 18:30:00|40578.4|40576|40578.9|40576.5|40590.4|40588|40555.9|40553.5|345
1745951700000|2025-04-29 18:35:00|40579.4|40577|40597.4|40595|40605.4|40603|40571.4|40569|286
1745952000000|2025-04-29 18:40:00|40597|40594.6|40588|40585.6|40601|40598.6|40570|40567.6|418
1745952300000|2025-04-29 18:45:00|40588.5|40586.1|40566|40563.6|40589|40586.6|40556|40553.6|396
1745952600000|2025-04-29 18:50:00|40565.8|40563.4|40567.3|40564.9|40576.3|40573.9|40532.8|40530.4|423
1745952900000|2025-04-29 18:55:00|40566.8|40564.4|40547.8|40545.4|40579.8|40577.4|40537.3|40534.9|373
1745953200000|2025-04-29 19:00:00|40549.8|40547.4|40557.8|40555.4|40583.8|40581.4|40543.8|40541.4|408
1745953500000|2025-04-29 19:05:00|40557.3|40554.9|40577.3|40574.9|40612.3|40609.9|40549.3|40546.9|922
1745953800000|2025-04-29 19:10:00|40578.7|40576.3|40589.7|40587.3|40600.2|40597.8|40575.7|40573.3|425
1745954100000|2025-04-29 19:15:00|40590.2|40587.8|40578.7|40576.3|40599.7|40597.3|40568.2|40565.8|256
1745954400000|2025-04-29 19:20:00|40579.2|40576.8|40598.7|40596.3|40601.7|40599.3|40569.7|40567.3|245
1745954700000|2025-04-29 19:25:00|40599.2|40596.8|40588.2|40585.8|40605.2|40602.8|40562.7|40560.3|504
1745955000000|2025-04-29 19:30:00|40590|40587.6|40583.5|40581.1|40597.5|40595.1|40572|40569.6|227
1745955300000|2025-04-29 19:35:00|40582|40579.6|40570.5|40568.1|40589.5|40587.1|40563.5|40561.1|381
1745955600000|2025-04-29 19:40:00|40570.6|40568.2|40555.6|40553.2|40582.6|40580.2|40539.6|40537.2|383
1745955900000|2025-04-29 19:45:00|40556.6|40554.2|40605.1|40602.7|40612.1|40609.7|40547.1|40544.7|486
1745956200000|2025-04-29 19:50:00|40603.5|40601.1|40575.5|40573.1|40620|40617.6|40575|40572.6|1020
1745956500000|2025-04-29 19:55:00|40576|40573.6|40515|40512.6|40576|40573.6|40504|40501.6|2740
1745956800000|2025-04-29 20:00:00|40516.2|40511.4|40560.2|40555.4|40563.2|40558.4|40514.2|40509.4|744
1745957100000|2025-04-29 20:05:00|40558.2|40553.4|40567.2|40562.4|40570.2|40565.4|40528.2|40523.4|752
1745957400000|2025-04-29 20:10:00|40566.2|40561.4|40559.2|40554.4|40567.2|40562.4|40528.2|40523.4|350
1745957700000|2025-04-29 20:15:00|40561.2|40556.4|40587.2|40582.4|40590.2|40585.4|40549.2|40544.4|190
1745958000000|2025-04-29 20:20:00|40588.2|40583.4|40605.2|40600.4|40609.2|40604.4|40588.2|40583.4|198
1745958300000|2025-04-29 20:25:00|40606.2|40601.4|40609.2|40604.4|40616.2|40611.4|40601.2|40596.4|170
1745958600000|2025-04-29 20:30:00|40608.2|40603.4|40604.2|40599.4|40620.2|40615.4|40592.2|40587.4|349
1745958900000|2025-04-29 20:35:00|40605.2|40600.4|40596.2|40591.4|40611.2|40606.4|40592.2|40587.4|155
1745959200000|2025-04-29 20:40:00|40598.2|40593.4|40585.2|40580.4|40600.2|40595.4|40578.2|40573.4|164
1745959500000|2025-04-29 20:45:00|40586.2|40581.4|40597.2|40592.4|40605.2|40600.4|40583.2|40578.4|123
1745959800000|2025-04-29 20:50:00|40594.2|40589.4|40604.2|40599.4|40607.2|40602.4|40593.2|40588.4|129
1745960100000|2025-04-29 20:55:00|40605.2|40600.4|40591.9|40582.1|40609.2|40604.4|40585.2|40580.4|176
1745960400000|2025-04-29 21:00:00|40592.1|40582.3|40587.7|40577.9|40593.1|40583.3|40586.9|40577.1|0
1745960700000|2025-04-29 21:05:00|40589.5|40579.7|40588.8|40579|40592.1|40582.3|40587.9|40578.1|0
1745961000000|2025-04-29 21:10:00|40587.9|40578.1|40587.7|40577.9|40589.3|40579.5|40583.4|40573.6|0
1745961300000|2025-04-29 21:15:00|40587.9|40578.1|40585.8|40576|40587.9|40578.1|40583|40573.2|0
1745961600000|2025-04-29 21:20:00|40586.2|40576.4|40586.5|40576.7|40586.7|40576.9|40583.4|40573.6|0
1745961900000|2025-04-29 21:25:00|40586.7|40576.9|40589.1|40579.3|40589.1|40579.3|40586.7|40576.9|0
1745962200000|2025-04-29 21:30:00|40589.5|40579.7|40585.8|40576|40589.5|40579.7|40585.3|40575.5|0
1745962500000|2025-04-29 21:35:00|40585.6|40575.8|40581.1|40571.3|40585.8|40576|40581.1|40571.3|0
1745962800000|2025-04-29 21:40:00|40580.9|40571.1|40580.1|40570.3|40581.3|40571.5|40578.1|40568.3|0
1745963100000|2025-04-29 21:45:00|40580.5|40570.7|40586.6|40576.8|40589.4|40579.6|40579.8|40570|0
1745963400000|2025-04-29 21:50:00|40586.4|40576.6|40585.8|40576|40588.9|40579.1|40580.7|40570.9|0
1745963700000|2025-04-29 21:55:00|40586.7|40576.9|40588.2|40578.4|40588.9|40579.1|40585.4|40575.6|0
1745964000000|2025-04-29 22:00:00|40582.7|40577.9|40564.2|40559.4|40597.7|40592.9|40562.2|40557.4|130
1745964300000|2025-04-29 22:05:00|40562.7|40557.9|40572.7|40567.9|40573.2|40568.4|40560.7|40555.9|22
1745964600000|2025-04-29 22:10:00|40572.2|40567.4|40584.7|40579.9|40586.2|40581.4|40561.7|40556.9|49
1745964900000|2025-04-29 22:15:00|40585.7|40580.9|40581.7|40576.9|40593.2|40588.4|40580.7|40575.9|17
1745965200000|2025-04-29 22:20:00|40581.2|40576.4|40565.2|40560.4|40582.7|40577.9|40563.7|40558.9|10
1745965500000|2025-04-29 22:25:00|40564.7|40559.9|40561.2|40556.4|40568.2|40563.4|40547.7|40542.9|52
1745965800000|2025-04-29 22:30:00|40560.7|40555.9|40564.2|40559.4|40566.2|40561.4|40553.2|40548.4|44
1745966100000|2025-04-29 22:35:00|40563.7|40558.9|40555.7|40550.9|40563.7|40558.9|40554.7|40549.9|9
1745966400000|2025-04-29 22:40:00|40553.7|40548.9|40555.7|40550.9|40557.2|40552.4|40549.2|40544.4|2
1745966700000|2025-04-29 22:45:00|40554.7|40549.9|40553.7|40548.9|40558.7|40553.9|40553.7|40548.9|12
1745967000000|2025-04-29 22:50:00|40556.2|40551.4|40552.7|40547.9|40556.2|40551.4|40552.2|40547.4|10
1745967300000|2025-04-29 22:55:00|40552.2|40547.4|40531.7|40526.9|40553.7|40548.9|40529.2|40524.4|29
1745967600000|2025-04-29 23:00:00|40531.2|40526.4|40528.7|40523.9|40533.2|40528.4|40523.2|40518.4|34
1745967900000|2025-04-29 23:05:00|40528.2|40523.4|40524.2|40519.4|40528.2|40523.4|40512.2|40507.4|30
1745968200000|2025-04-29 23:10:00|40524.7|40519.9|40520.2|40515.4|40535.2|40530.4|40519.7|40514.9|16
1745968500000|2025-04-29 23:15:00|40519.7|40514.9|40530.2|40525.4|40531.2|40526.4|40519.7|40514.9|11
1745968800000|2025-04-29 23:20:00|40530.7|40525.9|40528.2|40523.4|40546.7|40541.9|40527.2|40522.4|65
1745969100000|2025-04-29 23:25:00|40527.7|40522.9|40524.7|40519.9|40527.7|40522.9|40520.2|40515.4|20
1745969400000|2025-04-29 23:30:00|40524.2|40519.4|40533.7|40528.9|40535.7|40530.9|40523.7|40518.9|10
1745969700000|2025-04-29 23:35:00|40533.2|40528.4|40530.7|40525.9|40539.7|40534.9|40529.7|40524.9|21
1745970000000|2025-04-29 23:40:00|40530.2|40525.4|40529.2|40524.4|40535.7|40530.9|40528.7|40523.9|64
1745970300000|2025-04-29 23:45:00|40528.7|40523.9|40522.2|40517.4|40531.2|40526.4|40517.7|40512.9|45
1745970600000|2025-04-29 23:50:00|40521.7|40516.9|40523.7|40518.9|40526.7|40521.9|40518.7|40513.9|17
1745970900000|2025-04-29 23:55:00|40524.2|40519.4|40521.7|40516.9|40525.2|40520.4|40514.2|40509.4|28
1745971200000|2025-04-30 00:00:00|40519.7|40514.9|40504.2|40499.4|40524.2|40519.4|40500.2|40495.4|164
1745971500000|2025-04-30 00:05:00|40504.7|40499.9|40539.7|40534.9|40542.7|40537.9|40502.2|40497.4|116
1745971800000|2025-04-30 00:10:00|40539.2|40534.4|40534.7|40529.9|40546.7|40541.9|40531.2|40526.4|53
1745972100000|2025-04-30 00:15:00|40534.2|40529.4|40514.7|40509.9|40535.7|40530.9|40505.7|40500.9|91
1745972400000|2025-04-30 00:20:00|40515.2|40510.4|40516.7|40511.9|40532.7|40527.9|40513.7|40508.9|30
1745972700000|2025-04-30 00:25:00|40516.2|40511.4|40507.2|40502.4|40520.7|40515.9|40506.7|40501.9|33
1745973000000|2025-04-30 00:30:00|40506.7|40501.9|40519.2|40514.4|40521.2|40516.4|40491.2|40486.4|63
1745973300000|2025-04-30 00:35:00|40518.7|40513.9|40516.2|40511.4|40526.2|40521.4|40514.7|40509.9|32
1745973600000|2025-04-30 00:40:00|40516.7|40511.9|40513.2|40508.4|40516.7|40511.9|40508.2|40503.4|85
1745973900000|2025-04-30 00:45:00|40514.7|40509.9|40476.7|40471.9|40514.7|40509.9|40475.7|40470.9|147
1745974200000|2025-04-30 00:50:00|40477.2|40472.4|40474.7|40469.9|40479.2|40474.4|40466.2|40461.4|80
1745974500000|2025-04-30 00:55:00|40474.2|40469.4|40475.2|40470.4|40476.7|40471.9|40464.2|40459.4|112
1745974800000|2025-04-30 01:00:00|40474.7|40469.9|40470.2|40465.4|40480.7|40475.9|40468.2|40463.4|64
1745975100000|2025-04-30 01:05:00|40469.7|40464.9|40475.7|40470.9|40479.2|40474.4|40467.2|40462.4|73
1745975400000|2025-04-30 01:10:00|40476.2|40471.4|40478.7|40473.9|40479.7|40474.9|40472.2|40467.4|47
1745975700000|2025-04-30 01:15:00|40479.2|40474.4|40477.2|40472.4|40485.7|40480.9|40474.2|40469.4|49
1745976000000|2025-04-30 01:20:00|40477.7|40472.9|40472.7|40467.9|40478.2|40473.4|40469.7|40464.9|38
1745976300000|2025-04-30 01:25:00|40472.2|40467.4|40474.7|40469.9|40476.2|40471.4|40466.7|40461.9|42
1745976600000|2025-04-30 01:30:00|40474.2|40469.4|40478.2|40473.4|40479.2|40474.4|40464.7|40459.9|85
1745976900000|2025-04-30 01:35:00|40477.7|40472.9|40479.7|40474.9|40489.7|40484.9|40475.7|40470.9|46
1745977200000|2025-04-30 01:40:00|40480.2|40475.4|40463.7|40458.9|40480.7|40475.9|40452.7|40447.9|132
1745977500000|2025-04-30 01:45:00|40463.2|40458.4|40443.7|40438.9|40463.7|40458.9|40441.2|40436.4|113
1745977800000|2025-04-30 01:50:00|40444.2|40439.4|40457.7|40452.9|40457.7|40452.9|40440.7|40435.9|29
1745978100000|2025-04-30 01:55:00|40458.2|40453.4|40454.2|40449.4|40464.2|40459.4|40453.7|40448.9|25
1745978400000|2025-04-30 02:00:00|40453.7|40448.9|40440.2|40435.4|40467.2|40462.4|40438.2|40433.4|48
1745978700000|2025-04-30 02:05:00|40439.7|40434.9|40454.7|40449.9|40456.2|40451.4|40438.7|40433.9|55
1745979000000|2025-04-30 02:10:00|40455.2|40450.4|40450.7|40445.9|40465.2|40460.4|40450.7|40445.9|27
1745979300000|2025-04-30 02:15:00|40451.2|40446.4|40455.2|40450.4|40460.7|40455.9|40448.2|40443.4|33
1745979600000|2025-04-30 02:20:00|40454.7|40449.9|40453.2|40448.4|40457.2|40452.4|40445.7|40440.9|33
1745979900000|2025-04-30 02:25:00|40453.7|40448.9|40438.2|40433.4|40454.2|40449.4|40434.2|40429.4|80
1745980200000|2025-04-30 02:30:00|40439.7|40434.9|40440.2|40435.4|40443.2|40438.4|40428.2|40423.4|51
1745980500000|2025-04-30 02:35:00|40440.7|40435.9|40440.2|40435.4|40444.2|40439.4|40437.7|40432.9|35
1745980800000|2025-04-30 02:40:00|40440.7|40435.9|40445.2|40440.4|40446.7|40441.9|40436.7|40431.9|49
1745981100000|2025-04-30 02:45:00|40445.7|40440.9|40443.2|40438.4|40450.2|40445.4|40443.2|40438.4|16
1745981400000|2025-04-30 02:50:00|40443.7|40438.9|40442.2|40437.4|40444.2|40439.4|40438.7|40433.9|11
1745981700000|2025-04-30 02:55:00|40441.7|40436.9|40426.7|40421.9|40441.7|40436.9|40426.7|40421.9|152
1745982000000|2025-04-30 03:00:00|40426.2|40421.4|40414.7|40409.9|40427.2|40422.4|40412.2|40407.4|99
1745982300000|2025-04-30 03:05:00|40415.2|40410.4|40387.7|40382.9|40416.7|40411.9|40385.7|40380.9|151
1745982600000|2025-04-30 03:10:00|40386.2|40381.4|40397.2|40392.4|40404.7|40399.9|40385.2|40380.4|61
1745982900000|2025-04-30 03:15:00|40396.7|40391.9|40396.7|40391.9|40406.7|40401.9|40386.2|40381.4|50
1745983200000|2025-04-30 03:20:00|40395.7|40390.9|40399.2|40394.4|40399.2|40394.4|40391.7|40386.9|60
1745983500000|2025-04-30 03:25:00|40398.7|40393.9|40406.2|40401.4|40407.7|40402.9|40398.7|40393.9|22
1745983800000|2025-04-30 03:30:00|40406.7|40401.9|40407.7|40402.9|40410.2|40405.4|40402.7|40397.9|35
1745984100000|2025-04-30 03:35:00|40410.2|40405.4|40416.7|40411.9|40423.7|40418.9|40408.7|40403.9|95
1745984400000|2025-04-30 03:40:00|40416.2|40411.4|40417.2|40412.4|40426.2|40421.4|40415.7|40410.9|39
1745984700000|2025-04-30 03:45:00|40416.7|40411.9|40436.7|40431.9|40437.2|40432.4|40416.7|40411.9|26
1745985000000|2025-04-30 03:50:00|40434.7|40429.9|40424.7|40419.9|40434.7|40429.9|40423.2|40418.4|36
1745985300000|2025-04-30 03:55:00|40425.7|40420.9|40428.2|40423.4|40430.2|40425.4|40423.7|40418.9|29
1745985600000|2025-04-30 04:00:00|40427.7|40422.9|40422.7|40417.9|40430.7|40425.9|40421.2|40416.4|27
1745985900000|2025-04-30 04:05:00|40423.2|40418.4|40428.7|40423.9|40430.2|40425.4|40418.7|40413.9|37
1745986200000|2025-04-30 04:10:00|40428.2|40423.4|40428.2|40423.4|40431.7|40426.9|40424.2|40419.4|47
1745986500000|2025-04-30 04:15:00|40428.7|40423.9|40450.2|40445.4|40452.7|40447.9|40427.2|40422.4|60
1745986800000|2025-04-30 04:20:00|40449.7|40444.9|40440.7|40435.9|40451.2|40446.4|40439.7|40434.9|40
1745987100000|2025-04-30 04:25:00|40440.2|40435.4|40439.2|40434.4|40443.2|40438.4|40436.7|40431.9|33
1745987400000|2025-04-30 04:30:00|40438.7|40433.9|40434.2|40429.4|40441.2|40436.4|40433.2|40428.4|37
1745987700000|2025-04-30 04:35:00|40433.7|40428.9|40433.2|40428.4|40436.2|40431.4|40428.7|40423.9|23
1745988000000|2025-04-30 04:40:00|40432.7|40427.9|40436.2|40431.4|40439.7|40434.9|40432.7|40427.9|19
1745988300000|2025-04-30 04:45:00|40436.7|40431.9|40436.7|40431.9|40437.2|40432.4|40432.7|40427.9|13
1745988600000|2025-04-30 04:50:00|40437.2|40432.4|40436.7|40431.9|40441.2|40436.4|40434.2|40429.4|23
1745988900000|2025-04-30 04:55:00|40437.2|40432.4|40441.2|40436.4|40444.7|40439.9|40437.2|40432.4|16
1745989200000|2025-04-30 05:00:00|40441.7|40436.9|40451.2|40446.4|40452.2|40447.4|40439.7|40434.9|91
1745989500000|2025-04-30 05:05:00|40450.7|40445.9|40449.2|40444.4|40451.2|40446.4|40441.2|40436.4|29
1745989800000|2025-04-30 05:10:00|40448.7|40443.9|40441.2|40436.4|40449.7|40444.9|40435.2|40430.4|35
1745990100000|2025-04-30 05:15:00|40440.7|40435.9|40427.2|40422.4|40440.7|40435.9|40423.2|40418.4|60
1745990400000|2025-04-30 05:20:00|40427.7|40422.9|40420.2|40415.4|40430.2|40425.4|40420.2|40415.4|32
1745990700000|2025-04-30 05:25:00|40420.7|40415.9|40421.2|40416.4|40422.2|40417.4|40415.2|40410.4|47
1745991000000|2025-04-30 05:30:00|40421.7|40416.9|40446.2|40441.4|40447.7|40442.9|40418.2|40413.4|56
1745991300000|2025-04-30 05:35:00|40446.7|40441.9|40439.2|40434.4|40447.2|40442.4|40432.7|40427.9|93
1745991600000|2025-04-30 05:40:00|40439.7|40434.9|40440.7|40435.9|40447.7|40442.9|40437.7|40432.9|32
1745991900000|2025-04-30 05:45:00|40441.2|40436.4|40440.2|40435.4|40443.2|40438.4|40430.2|40425.4|29
1745992200000|2025-04-30 05:50:00|40440.7|40435.9|40447.2|40442.4|40447.2|40442.4|40438.7|40433.9|21
1745992500000|2025-04-30 05:55:00|40447.7|40442.9|40451.2|40446.4|40453.2|40448.4|40445.2|40440.4|41
1745992800000|2025-04-30 06:00:00|40450.6|40447|40452.1|40448.5|40459.6|40456|40445.6|40442|179
1745993100000|2025-04-30 06:05:00|40451.6|40448|40467.6|40464|40471.6|40468|40449.6|40446|75
1745993400000|2025-04-30 06:10:00|40466.6|40463|40487.6|40484|40493.6|40490|40466.1|40462.5|152
1745993700000|2025-04-30 06:15:00|40488.1|40484.5|40484.6|40481|40492.1|40488.5|40484.1|40480.5|50
1745994000000|2025-04-30 06:20:00|40485.1|40481.5|40483.6|40480|40490.1|40486.5|40479.6|40476|65
1745994300000|2025-04-30 06:25:00|40484.1|40480.5|40497.1|40493.5|40498.1|40494.5|40484.1|40480.5|59
1745994600000|2025-04-30 06:30:00|40497.6|40494|40497.6|40494|40507.6|40504|40488.1|40484.5|134
1745994900000|2025-04-30 06:35:00|40497.1|40493.5|40493.1|40489.5|40499.6|40496|40489.1|40485.5|43
1745995200000|2025-04-30 06:40:00|40492.6|40489|40487.1|40483.5|40498.1|40494.5|40478.6|40475|55
1745995500000|2025-04-30 06:45:00|40488.1|40484.5|40479.6|40476|40488.1|40484.5|40471.6|40468|104
1745995800000|2025-04-30 06:50:00|40480.1|40476.5|40495.1|40491.5|40500.1|40496.5|40479.1|40475.5|51
1745996100000|2025-04-30 06:55:00|40495.6|40492|40514.6|40511|40517.1|40513.5|40494.1|40490.5|183
1745996400000|2025-04-30 07:00:00|40515.1|40511.5|40515.6|40512|40524.6|40521|40509.1|40505.5|230
1745996700000|2025-04-30 07:05:00|40516.1|40512.5|40509.1|40505.5|40521.6|40518|40507.6|40504|54
1745997000000|2025-04-30 07:10:00|40508.1|40504.5|40542.6|40539|40548.1|40544.5|40507.6|40504|165
1745997300000|2025-04-30 07:15:00|40542.1|40538.5|40534.6|40531|40546.1|40542.5|40531.6|40528|63
1745997600000|2025-04-30 07:20:00|40535.1|40531.5|40536.6|40533|40544.6|40541|40521.6|40518|109
1745997900000|2025-04-30 07:25:00|40536.1|40532.5|40528.1|40524.5|40537.1|40533.5|40524.6|40521|64
1745998200000|2025-04-30 07:30:00|40527.6|40524|40515.1|40511.5|40531.1|40527.5|40506.1|40502.5|88
1745998500000|2025-04-30 07:35:00|40514.6|40511|40513.6|40510|40515.1|40511.5|40491.1|40487.5|159
1745998800000|2025-04-30 07:40:00|40513.1|40509.5|40517.6|40514|40518.6|40515|40506.6|40503|62
1745999100000|2025-04-30 07:45:00|40517.1|40513.5|40525.1|40521.5|40525.6|40522|40505.1|40501.5|98
1745999400000|2025-04-30 07:50:00|40524.1|40520.5|40519.6|40516|40524.1|40520.5|40515.1|40511.5|30
1745999700000|2025-04-30 07:55:00|40522.1|40518.5|40532.1|40528.5|40540.6|40537|40522.1|40518.5|144
1746000000000|2025-04-30 08:00:00|40528.1|40524.5|40512.6|40509|40539.1|40535.5|40505.1|40501.5|259
1746000300000|2025-04-30 08:05:00|40513.1|40509.5|40541.1|40537.5|40552.1|40548.5|40513.1|40509.5|127
1746000600000|2025-04-30 08:10:00|40541.6|40538|40555.1|40551.5|40557.1|40553.5|40534.6|40531|107
1746000900000|2025-04-30 08:15:00|40555.6|40552|40562.1|40558.5|40572.6|40569|40553.6|40550|233
1746001200000|2025-04-30 08:20:00|40562.6|40559|40545.1|40541.5|40573.1|40569.5|40541.6|40538|180
1746001500000|2025-04-30 08:25:00|40544.6|40541|40536.1|40532.5|40546.6|40543|40528.6|40525|106
1746001800000|2025-04-30 08:30:00|40535.6|40532|40526.6|40523|40537.6|40534|40518.6|40515|126
1746002100000|2025-04-30 08:35:00|40527.1|40523.5|40517.6|40514|40532.1|40528.5|40510.6|40507|119
1746002400000|2025-04-30 08:40:00|40517.1|40513.5|40530.1|40526.5|40532.6|40529|40514.6|40511|87
1746002700000|2025-04-30 08:45:00|40530.6|40527|40527.1|40523.5|40531.1|40527.5|40523.1|40519.5|44
1746003000000|2025-04-30 08:50:00|40527.6|40524|40540.6|40537|40550.6|40547|40527.6|40524|93
1746003300000|2025-04-30 08:55:00|40540.1|40536.5|40504.6|40501|40542.1|40538.5|40504.6|40501|114
1746003600000|2025-04-30 09:00:00|40504.1|40500.5|40526.6|40523|40530.6|40527|40501.6|40498|120
1746003900000|2025-04-30 09:05:00|40527.1|40523.5|40534.1|40530.5|40536.1|40532.5|40523.1|40519.5|42
1746004200000|2025-04-30 09:10:00|40534.6|40531|40543.6|40540|40546.1|40542.5|40532.6|40529|105
1746004500000|2025-04-30 09:15:00|40543.1|40539.5|40541.6|40538|40543.6|40540|40528.1|40524.5|62
1746004800000|2025-04-30 09:20:00|40542.1|40538.5|40541.6|40538|40543.6|40540|40532.6|40529|58
1746005100000|2025-04-30 09:25:00|40542.1|40538.5|40556.1|40552.5|40556.1|40552.5|40538.6|40535|47
1746005400000|2025-04-30 09:30:00|40555.6|40552|40561.6|40558|40564.6|40561|40555.6|40552|70
1746005700000|2025-04-30 09:35:00|40562.1|40558.5|40557.6|40554|40566.6|40563|40556.1|40552.5|69
1746006000000|2025-04-30 09:40:00|40558.1|40554.5|40562.6|40559|40566.6|40563|40557.6|40554|38
1746006300000|2025-04-30 09:45:00|40562.1|40558.5|40551.6|40548|40565.6|40562|40548.1|40544.5|63
1746006600000|2025-04-30 09:50:00|40552.1|40548.5|40545.1|40541.5|40557.6|40554|40545.1|40541.5|96
1746006900000|2025-04-30 09:55:00|40545.6|40542|40542.6|40539|40547.1|40543.5|40539.6|40536|41
1746007200000|2025-04-30 10:00:00|40543.1|40539.5|40555.1|40551.5|40556.1|40552.5|40539.6|40536|161
1746007500000|2025-04-30 10:05:00|40555.6|40552|40551.1|40547.5|40557.1|40553.5|40549.1|40545.5|27
1746007800000|2025-04-30 10:10:00|40551.6|40548|40550.1|40546.5|40553.6|40550|40548.1|40544.5|26
1746008100000|2025-04-30 10:15:00|40549.6|40546|40546.1|40542.5|40556.6|40553|40539.6|40536|86
1746008400000|2025-04-30 10:20:00|40545.1|40541.5|40546.6|40543|40556.1|40552.5|40536.6|40533|110
1746008700000|2025-04-30 10:25:00|40547.1|40543.5|40543.6|40540|40547.6|40544|40539.6|40536|37
1746009000000|2025-04-30 10:30:00|40544.1|40540.5|40481.6|40478|40545.1|40541.5|40392.1|40388.5|2497
1746009300000|2025-04-30 10:35:00|40481.1|40477.5|40505.6|40502|40514.6|40511|40468.6|40465|374
1746009600000|2025-04-30 10:40:00|40506.6|40503|40538.1|40534.5|40552.1|40548.5|40504.1|40500.5|559
1746009900000|2025-04-30 10:45:00|40538.6|40535|40551.1|40547.5|40553.1|40549.5|40534.6|40531|150
1746010200000|2025-04-30 10:50:00|40550.6|40547|40573.1|40569.5|40583.6|40580|40544.6|40541|269
1746010500000|2025-04-30 10:55:00|40573.6|40570|40585.6|40582|40591.6|40588|40568.1|40564.5|238
1746010800000|2025-04-30 11:00:00|40585.1|40581.5|40581.6|40578|40591.6|40588|40568.1|40564.5|242
1746011100000|2025-04-30 11:05:00|40581.1|40577.5|40575.1|40571.5|40586.6|40583|40565.1|40561.5|270
1746011400000|2025-04-30 11:10:00|40575.6|40572|40580.6|40577|40592.1|40588.5|40573.6|40570|156
1746011700000|2025-04-30 11:15:00|40581.1|40577.5|40588.6|40585|40617.6|40614|40580.6|40577|360
1746012000000|2025-04-30 11:20:00|40589.1|40585.5|40569.1|40565.5|40591.1|40587.5|40565.1|40561.5|134
1746012300000|2025-04-30 11:25:00|40568.6|40565|40558.1|40554.5|40575.1|40571.5|40554.1|40550.5|176
1746012600000|2025-04-30 11:30:00|40558.6|40555|40546.6|40543|40560.6|40557|40540.6|40537|186
1746012900000|2025-04-30 11:35:00|40547.6|40544|40564.6|40561|40571.6|40568|40546.6|40543|121
1746013200000|2025-04-30 11:40:00|40564.1|40560.5|40563.6|40560|40569.1|40565.5|40558.1|40554.5|59
1746013500000|2025-04-30 11:45:00|40562.6|40559|40562.1|40558.5|40575.1|40571.5|40553.1|40549.5|313
1746013800000|2025-04-30 11:50:00|40561.6|40558|40566.1|40562.5|40572.6|40569|40557.6|40554|228
1746014100000|2025-04-30 11:55:00|40566.6|40563|40561.6|40558|40578.6|40575|40555.1|40551.5|208
1746014400000|2025-04-30 12:00:00|40559.6|40556|40576.6|40573|40579.1|40575.5|40555.6|40552|307
1746014700000|2025-04-30 12:05:00|40574.1|40570.5|40539.1|40535.5|40574.6|40571|40536.1|40532.5|259
1746015000000|2025-04-30 12:10:00|40539.6|40536|40534.6|40531|40547.1|40543.5|40524.1|40520.5|148
1746015300000|2025-04-30 12:15:00|40514.1|40510.5|40512.1|40508.5|40531.1|40527.5|40492.6|40489|515
1746015600000|2025-04-30 12:20:00|40511.6|40508|40456.6|40453|40511.6|40508|40431.1|40427.5|568
1746015900000|2025-04-30 12:25:00|40456.1|40452.5|40450.1|40446.5|40456.6|40453|40419.1|40415.5|442
1746016200000|2025-04-30 12:30:00|40454.1|40450.5|40369.1|40365.5|40494.6|40491|40327.1|40323.5|1471
1746016500000|2025-04-30 12:35:00|40369.6|40366|40273.1|40269.5|40388.6|40385|40271.1|40267.5|857
1746016800000|2025-04-30 12:40:00|40272.1|40268.5|40218.1|40214.5|40279.6|40276|40192.1|40188.5|771
1746017100000|2025-04-30 12:45:00|40219.6|40216|40170.6|40167|40220.1|40216.5|40140.6|40137|497
1746017400000|2025-04-30 12:50:00|40170.1|40166.5|40186.1|40182.5|40189.6|40186|40150.6|40147|392
1746017700000|2025-04-30 12:55:00|40186.6|40183|40206.6|40203|40221.1|40217.5|40180.1|40176.5|257
1746018000000|2025-04-30 13:00:00|40206.1|40202.5|40198.1|40194.5|40207.6|40204|40171.1|40167.5|341
1746018300000|2025-04-30 13:05:00|40197.6|40194|40172.1|40168.5|40200.6|40197|40159.6|40156|375
1746018600000|2025-04-30 13:10:00|40171.6|40168|40153.1|40149.5|40184.6|40181|40117.1|40113.5|761
1746018900000|2025-04-30 13:15:00|40152.6|40149|40168.1|40164.5|40188.6|40185|40135.1|40131.5|718
1746019200000|2025-04-30 13:20:00|40169.6|40166|40212.1|40208.5|40224.1|40220.5|40166.1|40162.5|588
1746019500000|2025-04-30 13:25:00|40212.6|40209|40235.1|40231.5|40240.1|40236.5|40179.1|40175.5|1030
1746019800000|2025-04-30 13:30:00|40234.5|40232.1|40102.5|40100.1|40236|40233.6|40037|40034.6|4813
1746020100000|2025-04-30 13:35:00|40104.5|40102.1|39958|39955.6|40130|40127.6|39954|39951.6|2632
1746020400000|2025-04-30 13:40:00|39961|39958.6|39884.5|39882.1|39982|39979.6|39838.5|39836.1|2046
1746020700000|2025-04-30 13:45:00|39880.5|39878.1|39916.5|39914.1|39944|39941.6|39855.5|39853.1|2190
1746021000000|2025-04-30 13:50:00|39917|39914.6|39815.5|39813.1|39918.5|39916.1|39803.5|39801.1|1866
1746021300000|2025-04-30 13:55:00|39814.5|39812.1|39762|39759.6|39826|39823.6|39733.5|39731.1|1696
1746021600000|2025-04-30 14:00:00|39757|39754.6|39834|39831.6|39873.5|39871.1|39746|39743.6|2019
1746021900000|2025-04-30 14:05:00|39835|39832.6|39877.5|39875.1|39896|39893.6|39801|39798.6|1625
1746022200000|2025-04-30 14:10:00|39876|39873.6|39936.5|39934.1|39944|39941.6|39852|39849.6|1548
1746022500000|2025-04-30 14:15:00|39940.5|39938.1|39957.5|39955.1|39965|39962.6|39897.5|39895.1|1334
1746022800000|2025-04-30 14:20:00|39955|39952.6|40025.5|40023.1|40029|40026.6|39941|39938.6|1247
1746023100000|2025-04-30 14:25:00|40022|40019.6|40052.5|40050.1|40059.5|40057.1|40000.5|39998.1|1166
1746023400000|2025-04-30 14:30:00|40052|40049.6|40063|40060.6|40100|40097.6|40039.5|40037.1|1587
1746023700000|2025-04-30 14:35:00|40063.5|40061.1|40055.5|40053.1|40070|40067.6|40009.5|40007.1|1175
1746024000000|2025-04-30 14:40:00|40057.5|40055.1|40098|40095.6|40111|40108.6|40000|39997.6|1251
1746024300000|2025-04-30 14:45:00|40098.5|40096.1|40094|40091.6|40113|40110.6|40060.5|40058.1|832
1746024600000|2025-04-30 14:50:00|40094.5|40092.1|40116|40113.6|40158|40155.6|40033|40030.6|1232
1746024900000|2025-04-30 14:55:00|40115|40112.6|40125|40122.6|40150|40147.6|40078.5|40076.1|1070
1746025200000|2025-04-30 15:00:00|40121|40118.6|40174.5|40172.1|40191|40188.6|40118|40115.6|1595
1746025500000|2025-04-30 15:05:00|40174|40171.6|40211|40208.6|40234.5|40232.1|40163|40160.6|1074
1746025800000|2025-04-30 15:10:00|40210|40207.6|40231|40228.6|40254.5|40252.1|40199.5|40197.1|940
1746026100000|2025-04-30 15:15:00|40233|40230.6|40231.5|40229.1|40252|40249.6|40214|40211.6|649
1746026400000|2025-04-30 15:20:00|40235.4|40233|40254.4|40252|40304.9|40302.5|40226.9|40224.5|1038
1746026700000|2025-04-30 15:25:00|40253.9|40251.5|40259.4|40257|40281.4|40279|40213.9|40211.5|953
1746027000000|2025-04-30 15:30:00|40257.5|40255.1|40286|40283.6|40291.5|40289.1|40239.5|40237.1|666
1746027300000|2025-04-30 15:35:00|40286.5|40284.1|40271.5|40269.1|40294|40291.6|40245.5|40243.1|792
1746027600000|2025-04-30 15:40:00|40272.7|40270.3|40305.7|40303.3|40320.2|40317.8|40247.7|40245.3|1414
1746027900000|2025-04-30 15:45:00|40305.2|40302.8|40297.2|40294.8|40313.7|40311.3|40281.2|40278.8|507
1746028200000|2025-04-30 15:50:00|40298.6|40296.2|40289.6|40287.2|40315.1|40312.7|40253.1|40250.7|612
1746028500000|2025-04-30 15:55:00|40290.1|40287.7|40308.1|40305.7|40325.1|40322.7|40257.6|40255.2|640
1746028800000|2025-04-30 16:00:00|40310.1|40307.7|40324.1|40321.7|40337.1|40334.7|40304.1|40301.7|544
1746029100000|2025-04-30 16:05:00|40324.6|40322.2|40342.1|40339.7|40370.1|40367.7|40324.6|40322.2|778
1746029400000|2025-04-30 16:10:00|40338.1|40335.7|40292.6|40290.2|40339.1|40336.7|40290.6|40288.2|569
1746029700000|2025-04-30 16:15:00|40292.1|40289.7|40292.1|40289.7|40318.1|40315.7|40271.6|40269.2|543
1746030000000|2025-04-30 16:20:00|40295.9|40293.5|40234.4|40232|40305.4|40303|40227.9|40225.5|595
1746030300000|2025-04-30 16:25:00|40233.4|40231|40229.9|40227.5|40254.9|40252.5|40214.4|40212|516
1746030600000|2025-04-30 16:30:00|40229.6|40227.2|40208.1|40205.7|40230.6|40228.2|40198.1|40195.7|578
1746030900000|2025-04-30 16:35:00|40207.6|40205.2|40295.6|40293.2|40301.6|40299.2|40191.1|40188.7|738
1746031200000|2025-04-30 16:40:00|40292.5|40290.1|40303|40300.6|40325.5|40323.1|40283.5|40281.1|765
1746031500000|2025-04-30 16:45:00|40302.5|40300.1|40300|40297.6|40325.5|40323.1|40290|40287.6|434
1746031800000|2025-04-30 16:50:00|40299.2|40296.8|40339.7|40337.3|40340.2|40337.8|40292.2|40289.8|333
1746032100000|2025-04-30 16:55:00|40339.2|40336.8|40330.7|40328.3|40352.2|40349.8|40306.2|40303.8|336
1746032400000|2025-04-30 17:00:00|40330.9|40328.5|40318.4|40316|40348.4|40346|40309.4|40307|307
1746032700000|2025-04-30 17:05:00|40317.9|40315.5|40258.4|40256|40317.9|40315.5|40255.4|40253|834
1746033000000|2025-04-30 17:10:00|40261.9|40259.5|40223.4|40221|40261.9|40259.5|40177.9|40175.5|918
1746033300000|2025-04-30 17:15:00|40222.9|40220.5|40271.4|40269|40288.9|40286.5|40222.9|40220.5|613
1746033600000|2025-04-30 17:20:00|40269.9|40267.5|40272.4|40270|40286.9|40284.5|40266.4|40264|259
1746033900000|2025-04-30 17:25:00|40272.9|40270.5|40361.9|40359.5|40366.4|40364|40272.9|40270.5|733
1746034200000|2025-04-30 17:30:00|40360.6|40358.2|40396.6|40394.2|40398.1|40395.7|40341.6|40339.2|850
1746034500000|2025-04-30 17:35:00|40397.1|40394.7|40384.1|40381.7|40418.1|40415.7|40380.1|40377.7|822
1746034800000|2025-04-30 17:40:00|40383.7|40381.3|40406.7|40404.3|40413.7|40411.3|40372.2|40369.8|448
1746035100000|2025-04-30 17:45:00|40407.2|40404.8|40382.2|40379.8|40411.2|40408.8|40365.2|40362.8|601
1746035400000|2025-04-30 17:50:00|40382|40379.6|40409|40406.6|40417.5|40415.1|40379|40376.6|409
1746035700000|2025-04-30 17:55:00|40408.5|40406.1|40385.5|40383.1|40417|40414.6|40371.5|40369.1|441
1746036000000|2025-04-30 18:00:00|40387|40384.6|40382|40379.6|40395|40392.6|40343|40340.6|830
1746036300000|2025-04-30 18:05:00|40381.5|40379.1|40407.5|40405.1|40552|40549.6|40344|40341.6|2611
1746036600000|2025-04-30 18:10:00|40409|40406.6|40432.5|40430.1|40495.5|40493.1|40395.5|40393.1|788
1746036900000|2025-04-30 18:15:00|40434|40431.6|40457|40454.6|40486.5|40484.1|40425|40422.6|414
1746037200000|2025-04-30 18:20:00|40455.3|40452.9|40434.8|40432.4|40469.3|40466.9|40410.3|40407.9|342
1746037500000|2025-04-30 18:25:00|40436.8|40434.4|40381.8|40379.4|40457.8|40455.4|40339.8|40337.4|1320
1746037800000|2025-04-30 18:30:00|40382.8|40380.4|40366.8|40364.4|40421.8|40419.4|40366.3|40363.9|731
1746038100000|2025-04-30 18:35:00|40367.3|40364.9|40292.8|40290.4|40367.3|40364.9|40285.3|40282.9|855
1746038400000|2025-04-30 18:40:00|40292.7|40290.3|40283.2|40280.8|40312.7|40310.3|40269.7|40267.3|443
1746038700000|2025-04-30 18:45:00|40283.7|40281.3|40357.2|40354.8|40378.2|40375.8|40279.7|40277.3|570
1746039000000|2025-04-30 18:50:00|40356.2|40353.8|40316.2|40313.8|40369.7|40367.3|40311.7|40309.3|470
1746039300000|2025-04-30 18:55:00|40315.7|40313.3|40285.2|40282.8|40338.7|40336.3|40276.7|40274.3|618
1746039600000|2025-04-30 19:00:00|40286.4|40284|40334.4|40332|40341.9|40339.5|40285.4|40283|485
1746039900000|2025-04-30 19:05:00|40333.4|40331|40326.4|40324|40350.9|40348.5|40318.4|40316|255
1746040200000|2025-04-30 19:10:00|40325.8|40323.4|40380.3|40377.9|40384.3|40381.9|40316.8|40314.4|436
1746040500000|2025-04-30 19:15:00|40380.8|40378.4|40347.3|40344.9|40387.3|40384.9|40345.8|40343.4|272
1746040800000|2025-04-30 19:20:00|40345.5|40343.1|40345.5|40343.1|40385|40382.6|40335.5|40333.1|515
1746041100000|2025-04-30 19:25:00|40345|40342.6|40306|40303.6|40352.5|40350.1|40299.5|40297.1|511
1746041400000|2025-04-30 19:30:00|40309.8|40307.4|40305.3|40302.9|40328.8|40326.4|40295.8|40293.4|667
1746041700000|2025-04-30 19:35:00|40299.8|40297.4|40311.3|40308.9|40345.8|40343.4|40280.3|40277.9|491
1746042000000|2025-04-30 19:40:00|40307.6|40305.2|40406.1|40403.7|40406.1|40403.7|40297.1|40294.7|611
1746042300000|2025-04-30 19:45:00|40404.6|40402.2|40523.1|40520.7|40532.1|40529.7|40401.6|40399.2|1298
1746042600000|2025-04-30 19:50:00|40525.1|40522.7|40692.1|40689.7|40744.1|40741.7|40525.1|40522.7|3001
1746042900000|2025-04-30 19:55:00|40691.1|40688.7|40620.6|40618.2|40781.1|40778.7|40605.6|40603.2|5085
1746043200000|2025-04-30 20:00:00|40623.6|40621.2|40717.8|40713|40802.8|40798|40557.8|40553|3689
1746043500000|2025-04-30 20:05:00|40723.8|40719|40654.8|40650|40772.8|40768|40652.8|40648|1186
1746043800000|2025-04-30 20:10:00|40657.8|40653|40675.8|40671|40701.8|40697|40657.8|40653|594
1746044100000|2025-04-30 20:15:00|40673.8|40669|40707.8|40703|40709.8|40705|40656.8|40652|232
1746044400000|2025-04-30 20:20:00|40703.8|40699|40758.8|40754|40758.8|40754|40689.8|40685|268
1746044700000|2025-04-30 20:25:00|40759.8|40755|40754.8|40750|40761.8|40757|40713.8|40709|259
1746045000000|2025-04-30 20:30:00|40750.8|40746|40751.8|40747|40758.8|40754|40724.8|40720|251
1746045300000|2025-04-30 20:35:00|40747.8|40743|40741.8|40737|40761.8|40757|40715.8|40711|435
1746045600000|2025-04-30 20:40:00|40740.8|40736|40714.8|40710|40750.8|40746|40710.8|40706|306
1746045900000|2025-04-30 20:45:00|40712.8|40708|40695.8|40691|40712.8|40708|40677.8|40673|321
1746046200000|2025-04-30 20:50:00|40698.8|40694|40722.8|40718|40729.8|40725|40697.8|40693|213
1746046500000|2025-04-30 20:55:00|40725.8|40721|40713.5|40703.7|40738.8|40734|40697.8|40693|151
1746046800000|2025-04-30 21:00:00|40712|40702.2|40708.8|40699|40726.4|40716.6|40708.6|40698.8|0
1746047100000|2025-04-30 21:05:00|40709.1|40699.3|40714.2|40704.4|40714.9|40705.1|40708.8|40699|0
1746047400000|2025-04-30 21:10:00|40714.4|40704.6|40719.5|40709.7|40726.8|40717|40714.4|40704.6|0
1746047700000|2025-04-30 21:15:00|40719|40709.2|40728.8|40719|40733.9|40724.1|40719|40709.2|0
1746048000000|2025-04-30 21:20:00|40729.3|40719.5|40734.4|40724.6|40741.7|40731.9|40727.7|40717.9|0
1746048300000|2025-04-30 21:25:00|40733.9|40724.1|40732.8|40723|40734.6|40724.8|40728.1|40718.3|0
1746048600000|2025-04-30 21:30:00|40731.4|40721.6|40734.2|40724.4|40741.7|40731.9|40730|40720.2|0
1746048900000|2025-04-30 21:35:00|40733.9|40724.1|40731|40721.2|40735.1|40725.3|40729.8|40720|0
1746049200000|2025-04-30 21:40:00|40730.7|40720.9|40722.8|40713|40731.2|40721.4|40722.5|40712.7|0
1746049500000|2025-04-30 21:45:00|40722.5|40712.7|40717.7|40707.9|40724.8|40715|40715.5|40705.7|0
1746049800000|2025-04-30 21:50:00|40713|40703.2|40712|40702.2|40713|40703.2|40706.9|40697.1|0
1746050100000|2025-04-30 21:55:00|40711.3|40701.5|40710.4|40700.6|40715.5|40705.7|40708.3|40698.5|0
1746050400000|2025-04-30 22:00:00|40710.7|40700.9|40745.8|40741|40800.8|40796|40710.7|40700.9|482
1746050700000|2025-04-30 22:05:00|40745.3|40740.5|40811.8|40807|40841.8|40837|40744.8|40740|185
1746051000000|2025-04-30 22:10:00|40811.3|40806.5|40807.3|40802.5|40828.3|40823.5|40783.8|40779|171
1746051300000|2025-04-30 22:15:00|40807.8|40803|40785.8|40781|40812.3|40807.5|40766.3|40761.5|244
1746051600000|2025-04-30 22:20:00|40785.3|40780.5|40767.3|40762.5|40806.3|40801.5|40767.3|40762.5|147
1746051900000|2025-04-30 22:25:00|40767.8|40763|40753.3|40748.5|40771.8|40767|40746.3|40741.5|78
1746052200000|2025-04-30 22:30:00|40753.8|40749|40775.8|40771|40806.8|40802|40753.8|40749|79
1746052500000|2025-04-30 22:35:00|40776.3|40771.5|40756.8|40752|40783.3|40778.5|40753.3|40748.5|56
1746052800000|2025-04-30 22:40:00|40757.3|40752.5|40740.8|40736|40761.8|40757|40738.3|40733.5|153
1746053100000|2025-04-30 22:45:00|40739.8|40735|40746.3|40741.5|40755.8|40751|40738.8|40734|50
1746053400000|2025-04-30 22:50:00|40745.8|40741|40758.3|40753.5|40758.8|40754|40744.3|40739.5|75
1746053700000|2025-04-30 22:55:00|40758.8|40754|40778.3|40773.5|40779.3|40774.5|40753.3|40748.5|125
1746054000000|2025-04-30 23:00:00|40777.8|40773|40783.3|40778.5|40791.8|40787|40772.8|40768|126
1746054300000|2025-04-30 23:05:00|40782.8|40778|40752.8|40748|40783.8|40779|40750.3|40745.5|90
1746054600000|2025-04-30 23:10:00|40751.3|40746.5|40748.8|40744|40767.3|40762.5|40740.3|40735.5|81
1746054900000|2025-04-30 23:15:00|40749.3|40744.5|40756.8|40752|40765.3|40760.5|40747.8|40743|38
1746055200000|2025-04-30 23:20:00|40756.3|40751.5|40783.8|40779|40787.3|40782.5|40756.3|40751.5|98
1746055500000|2025-04-30 23:25:00|40784.3|40779.5|40788.3|40783.5|40794.3|40789.5|40781.8|40777|75
1746055800000|2025-04-30 23:30:00|40787.8|40783|40787.3|40782.5|40794.8|40790|40786.8|40782|65
1746056100000|2025-04-30 23:35:00|40786.8|40782|40782.3|40777.5|40786.8|40782|40772.3|40767.5|62
1746056400000|2025-04-30 23:40:00|40781.8|40777|40775.8|40771|40786.8|40782|40770.3|40765.5|27
1746056700000|2025-04-30 23:45:00|40776.3|40771.5|40791.3|40786.5|40791.3|40786.5|40770.3|40765.5|124
1746057000000|2025-04-30 23:50:00|40790.8|40786|40786.3|40781.5|40806.3|40801.5|40783.3|40778.5|130
1746057300000|2025-04-30 23:55:00|40785.8|40781|40800.3|40795.5|40802.8|40798|40783.8|40779|64
1746057600000|2025-05-01 00:00:00|40800.8|40796|40812.8|40808|40819.3|40814.5|40794.3|40789.5|129
1746057900000|2025-05-01 00:05:00|40813.3|40808.5|40821.3|40816.5|40824.8|40820|40811.3|40806.5|83
1746058200000|2025-05-01 00:10:00|40820.8|40816|40829.8|40825|40837.8|40833|40809.3|40804.5|108
1746058500000|2025-05-01 00:15:00|40830.3|40825.5|40821.8|40817|40837.8|40833|40817.3|40812.5|65
1746058800000|2025-05-01 00:20:00|40821.3|40816.5|40828.3|40823.5|40840.3|40835.5|40817.8|40813|58
1746059100000|2025-05-01 00:25:00|40827.8|40823|40830.3|40825.5|40861.8|40857|40825.8|40821|216
1746059400000|2025-05-01 00:30:00|40828.3|40823.5|40821.3|40816.5|40828.3|40823.5|40803.8|40799|58
1746059700000|2025-05-01 00:35:00|40820.8|40816|40811.8|40807|40823.8|40819|40809.3|40804.5|44
1746060000000|2025-05-01 00:40:00|40811.3|40806.5|40831.3|40826.5|40836.3|40831.5|40811.3|40806.5|76
1746060300000|2025-05-01 00:45:00|40830.3|40825.5|40829.3|40824.5|40836.3|40831.5|40817.8|40813|69
1746060600000|2025-05-01 00:50:00|40828.8|40824|40823.8|40819|40831.3|40826.5|40813.3|40808.5|65
1746060900000|2025-05-01 00:55:00|40824.3|40819.5|40829.3|40824.5|40837.3|40832.5|40821.3|40816.5|72
1746061200000|2025-05-01 01:00:00|40829.8|40825|40837.3|40832.5|40838.3|40833.5|40821.8|40817|83
1746061500000|2025-05-01 01:05:00|40837.8|40833|40826.3|40821.5|40848.3|40843.5|40819.3|40814.5|208
1746061800000|2025-05-01 01:10:00|40826.8|40822|40841.3|40836.5|40847.3|40842.5|40824.8|40820|65
1746062100000|2025-05-01 01:15:00|40841.8|40837|40854.3|40849.5|40855.8|40851|40840.8|40836|55
1746062400000|2025-05-01 01:20:00|40854.8|40850|40851.3|40846.5|40866.8|40862|40851.3|40846.5|81
1746062700000|2025-05-01 01:25:00|40850.8|40846|40852.3|40847.5|40862.8|40858|40848.8|40844|94
1746063000000|2025-05-01 01:30:00|40852.8|40848|40866.8|40862|40870.3|40865.5|40850.3|40845.5|68
1746063300000|2025-05-01 01:35:00|40867.3|40862.5|40875.8|40871|40882.3|40877.5|40865.3|40860.5|72
1746063600000|2025-05-01 01:40:00|40876.3|40871.5|40868.3|40863.5|40876.3|40871.5|40864.3|40859.5|48
1746063900000|2025-05-01 01:45:00|40867.8|40863|40861.3|40856.5|40867.8|40863|40860.3|40855.5|37
1746064200000|2025-05-01 01:50:00|40860.8|40856|40851.3|40846.5|40862.3|40857.5|40848.3|40843.5|53
1746064500000|2025-05-01 01:55:00|40850.8|40846|40864.8|40860|40864.8|40860|40846.8|40842|51
1746064800000|2025-05-01 02:00:00|40864.3|40859.5|40869.3|40864.5|40871.8|40867|40862.8|40858|51
1746065100000|2025-05-01 02:05:00|40869.8|40865|40865.3|40860.5|40869.8|40865|40861.8|40857|15
1746065400000|2025-05-01 02:10:00|40864.8|40860|40859.8|40855|40865.8|40861|40858.8|40854|20
1746065700000|2025-05-01 02:15:00|40860.3|40855.5|40869.8|40865|40872.8|40868|40858.8|40854|34
1746066000000|2025-05-01 02:20:00|40869.3|40864.5|40871.3|40866.5|40874.3|40869.5|40867.3|40862.5|31
1746066300000|2025-05-01 02:25:00|40870.8|40866|40876.8|40872|40889.3|40884.5|40868.8|40864|125
1746066600000|2025-05-01 02:30:00|40876.3|40871.5|40882.3|40877.5|40883.3|40878.5|40874.3|40869.5|25
1746066900000|2025-05-01 02:35:00|40882.8|40878|40884.8|40880|40887.3|40882.5|40880.3|40875.5|23
1746067200000|2025-05-01 02:40:00|40884.3|40879.5|40873.3|40868.5|40884.3|40879.5|40873.3|40868.5|43
1746067500000|2025-05-01 02:45:00|40873.8|40869|40842.3|40837.5|40874.3|40869.5|40841.8|40837|56
1746067800000|2025-05-01 02:50:00|40842.8|40838|40834.8|40830|40843.3|40838.5|40830.3|40825.5|69
1746068100000|2025-05-01 02:55:00|40833.8|40829|40835.3|40830.5|40836.8|40832|40831.8|40827|30
1746068400000|2025-05-01 03:00:00|40834.8|40830|40848.3|40843.5|40853.8|40849|40826.3|40821.5|64
1746068700000|2025-05-01 03:05:00|40847.8|40843|40852.8|40848|40857.8|40853|40846.3|40841.5|48
1746069000000|2025-05-01 03:10:00|40851.8|40847|40852.8|40848|40862.3|40857.5|40845.3|40840.5|50
1746069300000|2025-05-01 03:15:00|40853.3|40848.5|40849.8|40845|40862.3|40857.5|40849.8|40845|38
1746069600000|2025-05-01 03:20:00|40850.3|40845.5|40861.3|40856.5|40864.8|40860|40845.8|40841|107
1746069900000|2025-05-01 03:25:00|40861.8|40857|40872.8|40868|40876.3|40871.5|40861.3|40856.5|89
1746070200000|2025-05-01 03:30:00|40872.3|40867.5|40862.8|40858|40873.8|40869|40861.8|40857|67
1746070500000|2025-05-01 03:35:00|40862.3|40857.5|40879.8|40875|40887.8|40883|40860.3|40855.5|132
1746070800000|2025-05-01 03:40:00|40880.3|40875.5|40884.8|40880|40891.3|40886.5|40874.8|40870|62
1746071100000|2025-05-01 03:45:00|40885.3|40880.5|40881.8|40877|40885.3|40880.5|40876.8|40872|44
1746071400000|2025-05-01 03:50:00|40881.3|40876.5|40881.3|40876.5|40883.8|40879|40876.8|40872|49
1746071700000|2025-05-01 03:55:00|40880.8|40876|40890.8|40886|40894.3|40889.5|40880.3|40875.5|39
1746072000000|2025-05-01 04:00:00|40891.3|40886.5|40897.3|40892.5|40899.8|40895|40889.3|40884.5|27
1746072300000|2025-05-01 04:05:00|40896.8|40892|40888.8|40884|40900.3|40895.5|40886.8|40882|27
1746072600000|2025-05-01 04:10:00|40889.3|40884.5|40892.3|40887.5|40895.3|40890.5|40884.8|40880|44
1746072900000|2025-05-01 04:15:00|40892.8|40888|40889.8|40885|40893.8|40889|40884.8|40880|21
1746073200000|2025-05-01 04:20:00|40890.3|40885.5|40877.8|40873|40893.3|40888.5|40877.3|40872.5|54
1746073500000|2025-05-01 04:25:00|40877.3|40872.5|40870.3|40865.5|40879.3|40874.5|40868.8|40864|29
1746073800000|2025-05-01 04:30:00|40869.8|40865|40869.3|40864.5|40875.3|40870.5|40863.8|40859|40
1746074100000|2025-05-01 04:35:00|40868.8|40864|40871.8|40867|40872.8|40868|40865.8|40861|14
1746074400000|2025-05-01 04:40:00|40872.3|40867.5|40870.8|40866|40877.8|40873|40866.8|40862|34
1746074700000|2025-05-01 04:45:00|40871.3|40866.5|40873.8|40869|40875.8|40871|40864.3|40859.5|48
1746075000000|2025-05-01 04:50:00|40874.3|40869.5|40879.8|40875|40880.8|40876|40871.3|40866.5|17
1746075300000|2025-05-01 04:55:00|40880.3|40875.5|40889.8|40885|40890.3|40885.5|40879.3|40874.5|16
1746075600000|2025-05-01 05:00:00|40890.3|40885.5|40894.8|40890|40895.3|40890.5|40885.8|40881|28
1746075900000|2025-05-01 05:05:00|40893.3|40888.5|40897.3|40892.5|40900.3|40895.5|40891.8|40887|34
1746076200000|2025-05-01 05:10:00|40897.8|40893|40918.3|40913.5|40919.3|40914.5|40897.3|40892.5|94
1746076500000|2025-05-01 05:15:00|40917.8|40913|40896.3|40891.5|40923.3|40918.5|40894.3|40889.5|135
1746076800000|2025-05-01 05:20:00|40895.8|40891|40877.3|40872.5|40897.8|40893|40872.8|40868|124
1746077100000|2025-05-01 05:25:00|40877.8|40873|40904.8|40900|40907.8|40903|40872.3|40867.5|131
1746077400000|2025-05-01 05:30:00|40905.3|40900.5|40910.8|40906|40915.3|40910.5|40896.3|40891.5|134
1746077700000|2025-05-01 05:35:00|40910.3|40905.5|40915.8|40911|40934.3|40929.5|40910.3|40905.5|255
1746078000000|2025-05-01 05:40:00|40916.3|40911.5|40892.3|40887.5|40916.8|40912|40888.3|40883.5|98
1746078300000|2025-05-01 05:45:00|40891.8|40887|40874.8|40870|40901.8|40897|40873.8|40869|71
1746078600000|2025-05-01 05:50:00|40875.3|40870.5|40870.3|40865.5|40876.8|40872|40868.8|40864|51
1746078900000|2025-05-01 05:55:00|40870.8|40866|40867.3|40862.5|40875.3|40870.5|40860.3|40855.5|71
1746079200000|2025-05-01 06:00:00|40866.7|40863.1|40862.2|40858.6|40886.2|40882.6|40859.7|40856.1|79
1746079500000|2025-05-01 06:05:00|40862.7|40859.1|40846.7|40843.1|40867.2|40863.6|40842.7|40839.1|170
1746079800000|2025-05-01 06:10:00|40846.2|40842.6|40850.7|40847.1|40857.2|40853.6|40845.2|40841.6|72
1746080100000|2025-05-01 06:15:00|40853.7|40850.1|40866.2|40862.6|40866.2|40862.6|40849.7|40846.1|41
1746080400000|2025-05-01 06:20:00|40867.7|40864.1|40863.7|40860.1|40870.7|40867.1|40862.7|40859.1|26
1746080700000|2025-05-01 06:25:00|40863.2|40859.6|40881.2|40877.6|40882.2|40878.6|40861.7|40858.1|50
1746081000000|2025-05-01 06:30:00|40880.7|40877.1|40893.7|40890.1|40893.7|40890.1|40879.7|40876.1|53
1746081300000|2025-05-01 06:35:00|40893.2|40889.6|40885.2|40881.6|40893.2|40889.6|40881.7|40878.1|40
1746081600000|2025-05-01 06:40:00|40885.7|40882.1|40871.2|40867.6|40891.2|40887.6|40868.2|40864.6|74
1746081900000|2025-05-01 06:45:00|40870.7|40867.1|40864.7|40861.1|40873.2|40869.6|40863.2|40859.6|49
1746082200000|2025-05-01 06:50:00|40864.2|40860.6|40855.2|40851.6|40869.2|40865.6|40850.7|40847.1|49
1746082500000|2025-05-01 06:55:00|40854.7|40851.1|40838.7|40835.1|40864.7|40861.1|40836.2|40832.6|166
1746082800000|2025-05-01 07:00:00|40839.2|40835.6|40817.2|40813.6|40841.2|40837.6|40810.2|40806.6|168
1746083100000|2025-05-01 07:05:00|40816.7|40813.1|40840.2|40836.6|40847.2|40843.6|40813.7|40810.1|158
1746083400000|2025-05-01 07:10:00|40839.7|40836.1|40841.2|40837.6|40846.2|40842.6|40832.7|40829.1|106
1746083700000|2025-05-01 07:15:00|40841.7|40838.1|40828.2|40824.6|40848.2|40844.6|40822.2|40818.6|198
1746084000000|2025-05-01 07:20:00|40827.7|40824.1|40848.2|40844.6|40848.7|40845.1|40824.7|40821.1|76
1746084300000|2025-05-01 07:25:00|40847.7|40844.1|40866.7|40863.1|40872.2|40868.6|40846.2|40842.6|105
1746084600000|2025-05-01 07:30:00|40867.2|40863.6|40857.2|40853.6|40867.2|40863.6|40853.7|40850.1|112
1746084900000|2025-05-01 07:35:00|40857.7|40854.1|40871.7|40868.1|40873.7|40870.1|40857.2|40853.6|67
1746085200000|2025-05-01 07:40:00|40872.2|40868.6|40870.2|40866.6|40877.2|40873.6|40864.2|40860.6|69
1746085500000|2025-05-01 07:45:00|40869.7|40866.1|40860.2|40856.6|40872.2|40868.6|40859.7|40856.1|50
1746085800000|2025-05-01 07:50:00|40859.7|40856.1|40855.7|40852.1|40862.2|40858.6|40850.2|40846.6|51
1746086100000|2025-05-01 07:55:00|40855.2|40851.6|40845.2|40841.6|40856.2|40852.6|40844.7|40841.1|39
1746086400000|2025-05-01 08:00:00|40845.7|40842.1|40816.7|40813.1|40848.2|40844.6|40812.2|40808.6|356
1746086700000|2025-05-01 08:05:00|40816.2|40812.6|40820.2|40816.6|40820.2|40816.6|40805.2|40801.6|228
1746087000000|2025-05-01 08:10:00|40819.7|40816.1|40830.7|40827.1|40835.7|40832.1|40817.2|40813.6|157
1746087300000|2025-05-01 08:15:00|40830.2|40826.6|40849.7|40846.1|40852.2|40848.6|40829.7|40826.1|96
1746087600000|2025-05-01 08:20:00|40850.2|40846.6|40845.2|40841.6|40856.7|40853.1|40843.7|40840.1|83
1746087900000|2025-05-01 08:25:00|40846.2|40842.6|40865.7|40862.1|40866.2|40862.6|40846.2|40842.6|103
1746088200000|2025-05-01 08:30:00|40866.2|40862.6|40871.2|40867.6|40874.2|40870.6|40861.7|40858.1|55
1746088500000|2025-05-01 08:35:00|40871.7|40868.1|40881.7|40878.1|40893.2|40889.6|40856.2|40852.6|186
1746088800000|2025-05-01 08:40:00|40882.2|40878.6|40888.2|40884.6|40890.2|40886.6|40880.2|40876.6|81
1746089100000|2025-05-01 08:45:00|40888.7|40885.1|40914.2|40910.6|40920.2|40916.6|40886.2|40882.6|164
1746089400000|2025-05-01 08:50:00|40913.7|40910.1|40913.2|40909.6|40914.2|40910.6|40903.7|40900.1|62
1746089700000|2025-05-01 08:55:00|40913.7|40910.1|40921.7|40918.1|40923.2|40919.6|40909.7|40906.1|93
1746090000000|2025-05-01 09:00:00|40922.2|40918.6|40944.2|40940.6|40947.2|40943.6|40919.2|40915.6|136
1746090300000|2025-05-01 09:05:00|40944.7|40941.1|40935.2|40931.6|40964.2|40960.6|40934.7|40931.1|216
1746090600000|2025-05-01 09:10:00|40934.7|40931.1|40945.2|40941.6|40951.2|40947.6|40934.7|40931.1|59
1746090900000|2025-05-01 09:15:00|40945.7|40942.1|40945.2|40941.6|40958.7|40955.1|40941.2|40937.6|69
1746091200000|2025-05-01 09:20:00|40944.7|40941.1|40933.2|40929.6|40949.7|40946.1|40928.7|40925.1|69
1746091500000|2025-05-01 09:25:00|40932.7|40929.1|40952.2|40948.6|40954.2|40950.6|40927.2|40923.6|117
1746091800000|2025-05-01 09:30:00|40951.7|40948.1|40986.2|40982.6|40993.2|40989.6|40951.7|40948.1|295
1746092100000|2025-05-01 09:35:00|40986.7|40983.1|40973.7|40970.1|40990.2|40986.6|40970.2|40966.6|115
1746092400000|2025-05-01 09:40:00|40973.2|40969.6|40974.2|40970.6|40977.2|40973.6|40955.7|40952.1|146
1746092700000|2025-05-01 09:45:00|40973.7|40970.1|40987.7|40984.1|40988.2|40984.6|40973.2|40969.6|68
1746093000000|2025-05-01 09:50:00|40988.2|40984.6|40997.2|40993.6|41002.7|40999.1|40985.7|40982.1|110
1746093300000|2025-05-01 09:55:00|40996.7|40993.1|40992.7|40989.1|40998.7|40995.1|40986.2|40982.6|82
1746093600000|2025-05-01 10:00:00|40993.7|40990.1|40982.7|40979.1|41010.7|41007.1|40978.7|40975.1|328
1746093900000|2025-05-01 10:05:00|40983.2|40979.6|40998.2|40994.6|41002.7|40999.1|40976.2|40972.6|106
1746094200000|2025-05-01 10:10:00|40999.7|40996.1|41003.7|41000.1|41008.2|41004.6|40991.7|40988.1|187
1746094500000|2025-05-01 10:15:00|41003.2|40999.6|41009.7|41006.1|41018.2|41014.6|40994.7|40991.1|126
1746094800000|2025-05-01 10:20:00|41010.2|41006.6|40997.2|40993.6|41011.2|41007.6|40986.2|40982.6|95
1746095100000|2025-05-01 10:25:00|40997.7|40994.1|40982.2|40978.6|40998.7|40995.1|40978.7|40975.1|125
1746095400000|2025-05-01 10:30:00|40981.7|40978.1|40983.2|40979.6|40988.2|40984.6|40967.2|40963.6|147
1746095700000|2025-05-01 10:35:00|40983.7|40980.1|40988.2|40984.6|40994.2|40990.6|40972.2|40968.6|126
1746096000000|2025-05-01 10:40:00|40987.7|40984.1|40980.2|40976.6|40994.2|40990.6|40979.2|40975.6|101
1746096300000|2025-05-01 10:45:00|40981.7|40978.1|40963.2|40959.6|40984.7|40981.1|40959.2|40955.6|519
1746096600000|2025-05-01 10:50:00|40963.7|40960.1|40972.2|40968.6|40975.2|40971.6|40958.2|40954.6|182
1746096900000|2025-05-01 10:55:00|40972.7|40969.1|40982.2|40978.6|40988.2|40984.6|40972.7|40969.1|191
1746097200000|2025-05-01 11:00:00|40981.7|40978.1|40980.7|40977.1|40981.7|40978.1|40930.2|40926.6|1039
1746097500000|2025-05-01 11:05:00|40980.2|40976.6|40975.2|40971.6|40981.2|40977.6|40955.2|40951.6|184
1746097800000|2025-05-01 11:10:00|40974.7|40971.1|40991.2|40987.6|41007.7|41004.1|40972.7|40969.1|282
1746098100000|2025-05-01 11:15:00|40990.7|40987.1|40946.7|40943.1|40994.2|40990.6|40944.7|40941.1|263
1746098400000|2025-05-01 11:20:00|40947.2|40943.6|40936.7|40933.1|40954.2|40950.6|40921.2|40917.6|220
1746098700000|2025-05-01 11:25:00|40937.2|40933.6|40940.7|40937.1|40941.7|40938.1|40924.7|40921.1|124
1746099000000|2025-05-01 11:30:00|40940.2|40936.6|40968.7|40965.1|40978.7|40975.1|40938.2|40934.6|207
1746099300000|2025-05-01 11:35:00|40969.2|40965.6|40958.7|40955.1|40981.7|40978.1|40948.2|40944.6|115
1746099600000|2025-05-01 11:40:00|40959.2|40955.6|40973.7|40970.1|40975.2|40971.6|40944.7|40941.1|126
1746099900000|2025-05-01 11:45:00|40973.2|40969.6|40982.7|40979.1|40995.2|40991.6|40970.2|40966.6|116
1746100200000|2025-05-01 11:50:00|40983.2|40979.6|40989.2|40985.6|41002.2|40998.6|40976.7|40973.1|178
1746100500000|2025-05-01 11:55:00|40988.7|40985.1|40970.2|40966.6|40992.7|40989.1|40965.7|40962.1|159
1746100800000|2025-05-01 12:00:00|40968.7|40965.1|40957.7|40954.1|40973.7|40970.1|40948.2|40944.6|322
1746101100000|2025-05-01 12:05:00|40957.2|40953.6|40964.7|40961.1|40971.2|40967.6|40952.2|40948.6|185
1746101400000|2025-05-01 12:10:00|40965.7|40962.1|40974.2|40970.6|40993.7|40990.1|40954.2|40950.6|231
1746101700000|2025-05-01 12:15:00|40974.7|40971.1|40974.7|40971.1|40984.7|40981.1|40968.7|40965.1|140
1746102000000|2025-05-01 12:20:00|40974.2|40970.6|40938.2|40934.6|40981.7|40978.1|40936.7|40933.1|242
1746102300000|2025-05-01 12:25:00|40937.7|40934.1|40924.7|40921.1|40950.2|40946.6|40915.7|40912.1|293
1746102600000|2025-05-01 12:30:00|40884.7|40881.1|40893.7|40890.1|40919.7|40916.1|40859.7|40856.1|765
1746102900000|2025-05-01 12:35:00|40893.2|40889.6|40892.2|40888.6|40912.7|40909.1|40884.7|40881.1|292
1746103200000|2025-05-01 12:40:00|40892.7|40889.1|40894.2|40890.6|40910.7|40907.1|40887.2|40883.6|284
1746103500000|2025-05-01 12:45:00|40894.7|40891.1|40879.2|40875.6|40906.2|40902.6|40875.2|40871.6|317
1746103800000|2025-05-01 12:50:00|40881.7|40878.1|40860.2|40856.6|40889.2|40885.6|40850.2|40846.6|377
1746104100000|2025-05-01 12:55:00|40859.7|40856.1|40830.2|40826.6|40867.2|40863.6|40829.7|40826.1|266
1746104400000|2025-05-01 13:00:00|40832.2|40828.6|40818.2|40814.6|40838.7|40835.1|40812.2|40808.6|438
1746104700000|2025-05-01 13:05:00|40817.7|40814.1|40856.7|40853.1|40862.2|40858.6|40809.7|40806.1|405
1746105000000|2025-05-01 13:10:00|40857.2|40853.6|40861.7|40858.1|40876.2|40872.6|40854.7|40851.1|278
1746105300000|2025-05-01 13:15:00|40861.2|40857.6|40869.7|40866.1|40870.2|40866.6|40852.7|40849.1|191
1746105600000|2025-05-01 13:20:00|40869.2|40865.6|40879.2|40875.6|40880.2|40876.6|40857.7|40854.1|317
1746105900000|2025-05-01 13:25:00|40878.7|40875.1|40856.7|40853.1|40882.2|40878.6|40846.2|40842.6|910
1746106200000|2025-05-01 13:30:00|40856.1|40853.7|40790.6|40788.2|40901.6|40899.2|40757.1|40754.7|3953
1746106500000|2025-05-01 13:35:00|40790.1|40787.7|40868.1|40865.7|40925.1|40922.7|40777.1|40774.7|2181
1746106800000|2025-05-01 13:40:00|40868.6|40866.2|40861.1|40858.7|40900.6|40898.2|40839.6|40837.2|1236
1746107100000|2025-05-01 13:45:00|40861.6|40859.2|40882.6|40880.2|40899.1|40896.7|40841.1|40838.7|946
1746107400000|2025-05-01 13:50:00|40886.6|40884.2|40937.6|40935.2|40953.6|40951.2|40869.1|40866.7|1331
1746107700000|2025-05-01 13:55:00|40936.6|40934.2|40808.6|40806.2|40939.1|40936.7|40797.1|40794.7|1059
1746108000000|2025-05-01 14:00:00|40806.7|40804.3|40903.2|40900.8|40923.7|40921.3|40806.7|40804.3|1402
1746108300000|2025-05-01 14:05:00|40903.7|40901.3|40883.2|40880.8|40955.2|40952.8|40876.7|40874.3|1129
1746108600000|2025-05-01 14:10:00|40881.7|40879.3|40914|40911.6|40924.5|40922.1|40848|40845.6|894
1746108900000|2025-05-01 14:15:00|40913.5|40911.1|40913|40910.6|40957.5|40955.1|40907.5|40905.1|768
1746109200000|2025-05-01 14:20:00|40912.6|40910.2|40997.6|40995.2|41001.1|40998.7|40909.1|40906.7|901
1746109500000|2025-05-01 14:25:00|40997.1|40994.7|40990.6|40988.2|41012.1|41009.7|40973.6|40971.2|467
1746109800000|2025-05-01 14:30:00|40990|40987.6|40938|40935.6|40996.5|40994.1|40904.5|40902.1|780
1746110100000|2025-05-01 14:35:00|40939.5|40937.1|40993.5|40991.1|40999|40996.6|40930|40927.6|821
1746110400000|2025-05-01 14:40:00|40994.7|40992.3|40965.2|40962.8|41012.2|41009.8|40964.7|40962.3|619
1746110700000|2025-05-01 14:45:00|40964.7|40962.3|40983.2|40980.8|41005.2|41002.8|40959.7|40957.3|449
1746111000000|2025-05-01 14:50:00|40984.3|40981.9|41003.8|41001.4|41004.8|41002.4|40970.3|40967.9|371
1746111300000|2025-05-01 14:55:00|41001.8|40999.4|41044.3|41041.9|41051.3|41048.9|41001.8|40999.4|698
1746111600000|2025-05-01 15:00:00|41040.9|41038.5|41024.9|41022.5|41045.9|41043.5|40993.4|40991|592
1746111900000|2025-05-01 15:05:00|41025.4|41023|41053.9|41051.5|41059.4|41057|41018.4|41016|762
1746112200000|2025-05-01 15:10:00|41053.4|41051|41049.9|41047.5|41062.4|41060|41042.4|41040|404
1746112500000|2025-05-01 15:15:00|41050.4|41048|41062.4|41060|41085.9|41083.5|41044.9|41042.5|1345
1746112800000|2025-05-01 15:20:00|41062.9|41060.5|41065.4|41063|41071.9|41069.5|41049.4|41047|314
1746113100000|2025-05-01 15:25:00|41064.9|41062.5|41067.9|41065.5|41099.4|41097|41060.9|41058.5|433
1746113400000|2025-05-01 15:30:00|41069.6|41067.2|41039.6|41037.2|41078.1|41075.7|41023.6|41021.2|398
1746113700000|2025-05-01 15:35:00|41040.1|41037.7|41040.1|41037.7|41079.1|41076.7|41031.1|41028.7|437
1746114000000|2025-05-01 15:40:00|41037.4|41035|40990.4|40988|41046.9|41044.5|40989.4|40987|494
1746114300000|2025-05-01 15:45:00|40991.4|40989|40977.9|40975.5|41007.9|41005.5|40966.4|40964|432
1746114600000|2025-05-01 15:50:00|40978.8|40976.4|40955.3|40952.9|40982.8|40980.4|40947.3|40944.9|447
1746114900000|2025-05-01 15:55:00|40953.8|40951.4|40877.3|40874.9|40954.8|40952.4|40838.8|40836.4|1443
1746115200000|2025-05-01 16:00:00|40878.4|40876|40871.9|40869.5|40907.4|40905|40846.9|40844.5|770
1746115500000|2025-05-01 16:05:00|40876.9|40874.5|40929.9|40927.5|40933.4|40931|40869.4|40867|552
1746115800000|2025-05-01 16:10:00|40931|40928.6|40862.5|40860.1|40931.5|40929.1|40861.5|40859.1|552
1746116100000|2025-05-01 16:15:00|40861|40858.6|40828|40825.6|40864.5|40862.1|40782.5|40780.1|1004
1746116400000|2025-05-01 16:20:00|40828.6|40826.2|40796.1|40793.7|40845.1|40842.7|40790.1|40787.7|492
1746116700000|2025-05-01 16:25:00|40797.1|40794.7|40839.1|40836.7|40866.1|40863.7|40789.6|40787.2|674
1746117000000|2025-05-01 16:30:00|40839.5|40837.1|40870|40867.6|40873.5|40871.1|40833|40830.6|293
1746117300000|2025-05-01 16:35:00|40871|40868.6|40861|40858.6|40883.5|40881.1|40849|40846.6|345
1746117600000|2025-05-01 16:40:00|40860.7|40858.3|40841.2|40838.8|40861.7|40859.3|40803.2|40800.8|469
1746117900000|2025-05-01 16:45:00|40839.2|40836.8|40790.7|40788.3|40841.7|40839.3|40777.2|40774.8|367
1746118200000|2025-05-01 16:50:00|40792.7|40790.3|40801.2|40798.8|40832.2|40829.8|40778.2|40775.8|437
1746118500000|2025-05-01 16:55:00|40801.7|40799.3|40800.7|40798.3|40831.2|40828.8|40786.2|40783.8|344
1746118800000|2025-05-01 17:00:00|40799.4|40797|40878.4|40876|40878.9|40876.5|40799.4|40797|687
1746119100000|2025-05-01 17:05:00|40878.9|40876.5|40902.4|40900|40912.9|40910.5|40851.9|40849.5|611
1746119400000|2025-05-01 17:10:00|40902.9|40900.5|40914.9|40912.5|40923.9|40921.5|40895.4|40893|287
1746119700000|2025-05-01 17:15:00|40915.9|40913.5|40943.4|40941|40954.9|40952.5|40914.4|40912|348
1746120000000|2025-05-01 17:20:00|40942|40939.6|40930.5|40928.1|40954|40951.6|40925.5|40923.1|243
1746120300000|2025-05-01 17:25:00|40930|40927.6|40926|40923.6|40944|40941.6|40896.5|40894.1|497
1746120600000|2025-05-01 17:30:00|40926.2|40923.8|40951.7|40949.3|40952.2|40949.8|40909.2|40906.8|279
1746120900000|2025-05-01 17:35:00|40952.2|40949.8|40911.7|40909.3|40956.7|40954.3|40911.7|40909.3|239
1746121200000|2025-05-01 17:40:00|40910.6|40908.2|40838.6|40836.2|40911.6|40909.2|40828.1|40825.7|572
1746121500000|2025-05-01 17:45:00|40838.1|40835.7|40863.1|40860.7|40866.1|40863.7|40822.1|40819.7|300
1746121800000|2025-05-01 17:50:00|40864.8|40862.4|40864.8|40862.4|40890.8|40888.4|40833.3|40830.9|316
1746122100000|2025-05-01 17:55:00|40864.3|40861.9|40855.3|40852.9|40874.8|40872.4|40838.8|40836.4|176
1746122400000|2025-05-01 18:00:00|40854.5|40852.1|40887|40884.6|40889.5|40887.1|40845|40842.6|305
1746122700000|2025-05-01 18:05:00|40886|40883.6|40923|40920.6|40938.5|40936.1|40877.5|40875.1|367
1746123000000|2025-05-01 18:10:00|40920.1|40917.7|40932.1|40929.7|40935.6|40933.2|40909.6|40907.2|289
1746123300000|2025-05-01 18:15:00|40932.6|40930.2|40939.6|40937.2|40959.1|40956.7|40930.1|40927.7|282
1746123600000|2025-05-01 18:20:00|40939.5|40937.1|40901.5|40899.1|40940|40937.6|40897.5|40895.1|541
1746123900000|2025-05-01 18:25:00|40901|40898.6|40929|40926.6|40929.5|40927.1|40868.5|40866.1|494
1746124200000|2025-05-01 18:30:00|40929.7|40927.3|40944.2|40941.8|40957.2|40954.8|40919.2|40916.8|256
1746124500000|2025-05-01 18:35:00|40944.7|40942.3|40944.2|40941.8|40948.2|40945.8|40923.7|40921.3|179
1746124800000|2025-05-01 18:40:00|40942.9|40940.5|40939.9|40937.5|40955.4|40953|40924.9|40922.5|220
1746125100000|2025-05-01 18:45:00|40939.4|40937|40936.9|40934.5|40970.9|40968.5|40923.9|40921.5|686
1746125400000|2025-05-01 18:50:00|40936.2|40933.8|40906.2|40903.8|40942.2|40939.8|40901.2|40898.8|333
1746125700000|2025-05-01 18:55:00|40905.7|40903.3|40906.7|40904.3|40930.2|40927.8|40895.2|40892.8|212
1746126000000|2025-05-01 19:00:00|40907.7|40905.3|40939|40936.6|40942.5|40940.1|40892.5|40890.1|511
1746126300000|2025-05-01 19:05:00|40939.5|40937.1|40901|40898.6|40943|40940.6|40896.5|40894.1|340
1746126600000|2025-05-01 19:10:00|40900|40897.6|40910.3|40907.9|40911.8|40909.4|40860.8|40858.4|348
1746126900000|2025-05-01 19:15:00|40909.8|40907.4|40909.8|40907.4|40923.3|40920.9|40889.3|40886.9|306
1746127200000|2025-05-01 19:20:00|40910.5|40908.1|40914|40911.6|40932|40929.6|40908.5|40906.1|230
1746127500000|2025-05-01 19:25:00|40913.5|40911.1|40948.5|40946.1|40951|40948.6|40904.5|40902.1|256
1746127800000|2025-05-01 19:30:00|40948.1|40945.7|40941.1|40938.7|40958.6|40956.2|40930.6|40928.2|300
1746128100000|2025-05-01 19:35:00|40937.1|40934.7|40913.1|40910.7|40950.1|40947.7|40911.6|40909.2|349
1746128400000|2025-05-01 19:40:00|40912.5|40910.1|40921.5|40919.1|40926|40923.6|40897|40894.6|304
1746128700000|2025-05-01 19:45:00|40922|40919.6|40969.5|40967.1|40976.5|40974.1|40918|40915.6|512
1746129000000|2025-05-01 19:50:00|40968.9|40966.5|40856.9|40854.5|40971.9|40969.5|40844.9|40842.5|1123
1746129300000|2025-05-01 19:55:00|40856.4|40854|40748.4|40746|40864.4|40862|40702.4|40700|3065
1746129600000|2025-05-01 20:00:00|40749.6|40744.8|40657.6|40652.8|40820.6|40815.8|40657.6|40652.8|1330
1746129900000|2025-05-01 20:05:00|40654.6|40649.8|40660.6|40655.8|40689.6|40684.8|40629.6|40624.8|274
1746130200000|2025-05-01 20:10:00|40646.6|40641.8|40649.6|40644.8|40661.6|40656.8|40611.6|40606.8|301
1746130500000|2025-05-01 20:15:00|40656.6|40651.8|40694.6|40689.8|40704.6|40699.8|40652.6|40647.8|265
1746130800000|2025-05-01 20:20:00|40698.6|40693.8|40700.6|40695.8|40717.6|40712.8|40694.6|40689.8|130
1746131100000|2025-05-01 20:25:00|40701.6|40696.8|40700.6|40695.8|40712.6|40707.8|40684.6|40679.8|111
1746131400000|2025-05-01 20:30:00|40707.6|40702.8|40697.6|40692.8|40749.6|40744.8|40669.6|40664.8|530
1746131700000|2025-05-01 20:35:00|40703.6|40698.8|40698.6|40693.8|40709.6|40704.8|40679.6|40674.8|33
1746132000000|2025-05-01 20:40:00|40679.6|40674.8|40675.6|40670.8|40692.6|40687.8|40665.6|40660.8|74
1746132300000|2025-05-01 20:45:00|40670.6|40665.8|40697.6|40692.8|40697.6|40692.8|40657.6|40652.8|76
1746132600000|2025-05-01 20:50:00|40701.6|40696.8|40714.6|40709.8|40714.6|40709.8|40681.6|40676.8|52
1746132900000|2025-05-01 20:55:00|40716.6|40711.8|40694.5|40684.7|40718.6|40713.8|40679.6|40674.8|93
1746133200000|2025-05-01 21:00:00|40690.6|40680.8|40699.5|40689.7|40700.9|40691.1|40675.5|40665.7|0
1746133500000|2025-05-01 21:05:00|40699.7|40689.9|40698.5|40688.7|40706.9|40697.1|40698.5|40688.7|0
1746133800000|2025-05-01 21:10:00|40699.7|40689.9|40706.9|40697.1|40714.3|40704.5|40690.8|40681|0
1746134100000|2025-05-01 21:15:00|40705.5|40695.7|40717.2|40707.4|40723.7|40713.9|40703.9|40694.1|0
1746134400000|2025-05-01 21:20:00|40723.9|40714.1|40720.6|40710.8|40735.5|40725.7|40717.2|40707.4|0
1746134700000|2025-05-01 21:25:00|40719.2|40709.4|40725.8|40716|40737.9|40728.1|40717.8|40708|0
1746135000000|2025-05-01 21:30:00|40732.8|40723|40748.6|40738.8|40748.6|40738.8|40731.7|40721.9|0
1746135300000|2025-05-01 21:35:00|40750.2|40740.4|40735.3|40725.5|40750.2|40740.4|40730.1|40720.3|0
1746135600000|2025-05-01 21:40:00|40732.9|40723.1|40717.3|40707.5|40732.9|40723.1|40713.1|40703.3|0
1746135900000|2025-05-01 21:45:00|40717.1|40707.3|40694|40684.2|40722.1|40712.3|40692.6|40682.8|0
1746136200000|2025-05-01 21:50:00|40694.5|40684.7|40700.7|40690.9|40700.7|40690.9|40691.6|40681.8|0
1746136500000|2025-05-01 21:55:00|40696|40686.2|40702.1|40692.3|40705.5|40695.7|40692.7|40682.9|0
1746136800000|2025-05-01 22:00:00|40702|40692.2|40688.6|40683.8|40730.6|40725.8|40670.1|40665.3|163
1746137100000|2025-05-01 22:05:00|40688.1|40683.3|40686.1|40681.3|40698.6|40693.8|40661.6|40656.8|61
1746137400000|2025-05-01 22:10:00|40687.6|40682.8|40714.6|40709.8|40719.1|40714.3|40685.6|40680.8|56
1746137700000|2025-05-01 22:15:00|40715.1|40710.3|40730.1|40725.3|40739.6|40734.8|40713.6|40708.8|46
1746138000000|2025-05-01 22:20:00|40730.6|40725.8|40724.6|40719.8|40731.6|40726.8|40721.6|40716.8|15
1746138300000|2025-05-01 22:25:00|40724.1|40719.3|40727.1|40722.3|40732.1|40727.3|40722.1|40717.3|38
1746138600000|2025-05-01 22:30:00|40727.6|40722.8|40733.1|40728.3|40733.1|40728.3|40709.1|40704.3|50
1746138900000|2025-05-01 22:35:00|40733.6|40728.8|40733.1|40728.3|40735.1|40730.3|40719.6|40714.8|26
1746139200000|2025-05-01 22:40:00|40733.6|40728.8|40728.1|40723.3|40742.1|40737.3|40718.6|40713.8|31
1746139500000|2025-05-01 22:45:00|40727.6|40722.8|40722.1|40717.3|40728.1|40723.3|40719.1|40714.3|6
1746139800000|2025-05-01 22:50:00|40722.6|40717.8|40718.1|40713.3|40728.6|40723.8|40709.6|40704.8|24
1746140100000|2025-05-01 22:55:00|40717.1|40712.3|40718.6|40713.8|40726.1|40721.3|40710.1|40705.3|18
1746140400000|2025-05-01 23:00:00|40717.1|40712.3|40727.6|40722.8|40731.1|40726.3|40709.6|40704.8|28
1746140700000|2025-05-01 23:05:00|40728.1|40723.3|40722.6|40717.8|40728.1|40723.3|40720.1|40715.3|39
1746141000000|2025-05-01 23:10:00|40722.1|40717.3|40719.6|40714.8|40727.6|40722.8|40718.1|40713.3|11
1746141300000|2025-05-01 23:15:00|40719.1|40714.3|40745.1|40740.3|40745.1|40740.3|40719.1|40714.3|60
1746141600000|2025-05-01 23:20:00|40744.6|40739.8|40754.1|40749.3|40760.1|40755.3|40741.1|40736.3|49
1746141900000|2025-05-01 23:25:00|40753.6|40748.8|40750.6|40745.8|40759.1|40754.3|40742.6|40737.8|41
1746142200000|2025-05-01 23:30:00|40750.1|40745.3|40725.6|40720.8|40752.1|40747.3|40723.1|40718.3|30
1746142500000|2025-05-01 23:35:00|40727.6|40722.8|40727.1|40722.3|40738.1|40733.3|40724.1|40719.3|38
1746142800000|2025-05-01 23:40:00|40726.6|40721.8|40726.1|40721.3|40739.1|40734.3|40726.1|40721.3|64
1746143100000|2025-05-01 23:45:00|40726.6|40721.8|40699.6|40694.8|40729.1|40724.3|40695.6|40690.8|109
1746143400000|2025-05-01 23:50:00|40700.1|40695.3|40727.6|40722.8|40728.1|40723.3|40695.1|40690.3|54
1746143700000|2025-05-01 23:55:00|40727.1|40722.3|40721.1|40716.3|40743.1|40738.3|40719.1|40714.3|54
1746057600000|2025-05-01 00:00:00|40800.8|40796|40812.8|40808|40819.3|40814.5|40794.3|40789.5|129
1746057900000|2025-05-01 00:05:00|40813.3|40808.5|40821.3|40816.5|40824.8|40820|40811.3|40806.5|83
1746058200000|2025-05-01 00:10:00|40820.8|40816|40829.8|40825|40837.8|40833|40809.3|40804.5|108
1746058500000|2025-05-01 00:15:00|40830.3|40825.5|40821.8|40817|40837.8|40833|40817.3|40812.5|65
1746058800000|2025-05-01 00:20:00|40821.3|40816.5|40828.3|40823.5|40840.3|40835.5|40817.8|40813|58
1746059100000|2025-05-01 00:25:00|40827.8|40823|40830.3|40825.5|40861.8|40857|40825.8|40821|216
1746059400000|2025-05-01 00:30:00|40828.3|40823.5|40821.3|40816.5|40828.3|40823.5|40803.8|40799|58
1746059700000|2025-05-01 00:35:00|40820.8|40816|40811.8|40807|40823.8|40819|40809.3|40804.5|44
1746060000000|2025-05-01 00:40:00|40811.3|40806.5|40831.3|40826.5|40836.3|40831.5|40811.3|40806.5|76
1746060300000|2025-05-01 00:45:00|40830.3|40825.5|40829.3|40824.5|40836.3|40831.5|40817.8|40813|69
1746060600000|2025-05-01 00:50:00|40828.8|40824|40823.8|40819|40831.3|40826.5|40813.3|40808.5|65
1746060900000|2025-05-01 00:55:00|40824.3|40819.5|40829.3|40824.5|40837.3|40832.5|40821.3|40816.5|72
1746061200000|2025-05-01 01:00:00|40829.8|40825|40837.3|40832.5|40838.3|40833.5|40821.8|40817|83
1746061500000|2025-05-01 01:05:00|40837.8|40833|40826.3|40821.5|40848.3|40843.5|40819.3|40814.5|208
1746061800000|2025-05-01 01:10:00|40826.8|40822|40841.3|40836.5|40847.3|40842.5|40824.8|40820|65
1746062100000|2025-05-01 01:15:00|40841.8|40837|40854.3|40849.5|40855.8|40851|40840.8|40836|55
1746062400000|2025-05-01 01:20:00|40854.8|40850|40851.3|40846.5|40866.8|40862|40851.3|40846.5|81
1746062700000|2025-05-01 01:25:00|40850.8|40846|40852.3|40847.5|40862.8|40858|40848.8|40844|94
1746063000000|2025-05-01 01:30:00|40852.8|40848|40866.8|40862|40870.3|40865.5|40850.3|40845.5|68
1746063300000|2025-05-01 01:35:00|40867.3|40862.5|40875.8|40871|40882.3|40877.5|40865.3|40860.5|72
1746063600000|2025-05-01 01:40:00|40876.3|40871.5|40868.3|40863.5|40876.3|40871.5|40864.3|40859.5|48
1746063900000|2025-05-01 01:45:00|40867.8|40863|40861.3|40856.5|40867.8|40863|40860.3|40855.5|37
1746064200000|2025-05-01 01:50:00|40860.8|40856|40851.3|40846.5|40862.3|40857.5|40848.3|40843.5|53
1746064500000|2025-05-01 01:55:00|40850.8|40846|40864.8|40860|40864.8|40860|40846.8|40842|51
1746064800000|2025-05-01 02:00:00|40864.3|40859.5|40869.3|40864.5|40871.8|40867|40862.8|40858|51
1746065100000|2025-05-01 02:05:00|40869.8|40865|40865.3|40860.5|40869.8|40865|40861.8|40857|15
1746065400000|2025-05-01 02:10:00|40864.8|40860|40859.8|40855|40865.8|40861|40858.8|40854|20
1746065700000|2025-05-01 02:15:00|40860.3|40855.5|40869.8|40865|40872.8|40868|40858.8|40854|34
1746066000000|2025-05-01 02:20:00|40869.3|40864.5|40871.3|40866.5|40874.3|40869.5|40867.3|40862.5|31
1746066300000|2025-05-01 02:25:00|40870.8|40866|40876.8|40872|40889.3|40884.5|40868.8|40864|125
1746066600000|2025-05-01 02:30:00|40876.3|40871.5|40882.3|40877.5|40883.3|40878.5|40874.3|40869.5|25
1746066900000|2025-05-01 02:35:00|40882.8|40878|40884.8|40880|40887.3|40882.5|40880.3|40875.5|23
1746067200000|2025-05-01 02:40:00|40884.3|40879.5|40873.3|40868.5|40884.3|40879.5|40873.3|40868.5|43
1746067500000|2025-05-01 02:45:00|40873.8|40869|40842.3|40837.5|40874.3|40869.5|40841.8|40837|56
1746067800000|2025-05-01 02:50:00|40842.8|40838|40834.8|40830|40843.3|40838.5|40830.3|40825.5|69
1746068100000|2025-05-01 02:55:00|40833.8|40829|40835.3|40830.5|40836.8|40832|40831.8|40827|30
1746068400000|2025-05-01 03:00:00|40834.8|40830|40848.3|40843.5|40853.8|40849|40826.3|40821.5|64
1746068700000|2025-05-01 03:05:00|40847.8|40843|40852.8|40848|40857.8|40853|40846.3|40841.5|48
1746069000000|2025-05-01 03:10:00|40851.8|40847|40852.8|40848|40862.3|40857.5|40845.3|40840.5|50
1746069300000|2025-05-01 03:15:00|40853.3|40848.5|40849.8|40845|40862.3|40857.5|40849.8|40845|38
1746069600000|2025-05-01 03:20:00|40850.3|40845.5|40861.3|40856.5|40864.8|40860|40845.8|40841|107
1746069900000|2025-05-01 03:25:00|40861.8|40857|40872.8|40868|40876.3|40871.5|40861.3|40856.5|89
1746070200000|2025-05-01 03:30:00|40872.3|40867.5|40862.8|40858|40873.8|40869|40861.8|40857|67
1746070500000|2025-05-01 03:35:00|40862.3|40857.5|40879.8|40875|40887.8|40883|40860.3|40855.5|132
1746070800000|2025-05-01 03:40:00|40880.3|40875.5|40884.8|40880|40891.3|40886.5|40874.8|40870|62
1746071100000|2025-05-01 03:45:00|40885.3|40880.5|40881.8|40877|40885.3|40880.5|40876.8|40872|44
1746071400000|2025-05-01 03:50:00|40881.3|40876.5|40881.3|40876.5|40883.8|40879|40876.8|40872|49
1746071700000|2025-05-01 03:55:00|40880.8|40876|40890.8|40886|40894.3|40889.5|40880.3|40875.5|39
1746072000000|2025-05-01 04:00:00|40891.3|40886.5|40897.3|40892.5|40899.8|40895|40889.3|40884.5|27
1746072300000|2025-05-01 04:05:00|40896.8|40892|40888.8|40884|40900.3|40895.5|40886.8|40882|27
1746072600000|2025-05-01 04:10:00|40889.3|40884.5|40892.3|40887.5|40895.3|40890.5|40884.8|40880|44
1746072900000|2025-05-01 04:15:00|40892.8|40888|40889.8|40885|40893.8|40889|40884.8|40880|21
1746073200000|2025-05-01 04:20:00|40890.3|40885.5|40877.8|40873|40893.3|40888.5|40877.3|40872.5|54
1746073500000|2025-05-01 04:25:00|40877.3|40872.5|40870.3|40865.5|40879.3|40874.5|40868.8|40864|29
1746073800000|2025-05-01 04:30:00|40869.8|40865|40869.3|40864.5|40875.3|40870.5|40863.8|40859|40
1746074100000|2025-05-01 04:35:00|40868.8|40864|40871.8|40867|40872.8|40868|40865.8|40861|14
1746074400000|2025-05-01 04:40:00|40872.3|40867.5|40870.8|40866|40877.8|40873|40866.8|40862|34
1746074700000|2025-05-01 04:45:00|40871.3|40866.5|40873.8|40869|40875.8|40871|40864.3|40859.5|48
1746075000000|2025-05-01 04:50:00|40874.3|40869.5|40879.8|40875|40880.8|40876|40871.3|40866.5|17
1746075300000|2025-05-01 04:55:00|40880.3|40875.5|40889.8|40885|40890.3|40885.5|40879.3|40874.5|16
1746075600000|2025-05-01 05:00:00|40890.3|40885.5|40894.8|40890|40895.3|40890.5|40885.8|40881|28
1746075900000|2025-05-01 05:05:00|40893.3|40888.5|40897.3|40892.5|40900.3|40895.5|40891.8|40887|34
1746076200000|2025-05-01 05:10:00|40897.8|40893|40918.3|40913.5|40919.3|40914.5|40897.3|40892.5|94
1746076500000|2025-05-01 05:15:00|40917.8|40913|40896.3|40891.5|40923.3|40918.5|40894.3|40889.5|135
1746076800000|2025-05-01 05:20:00|40895.8|40891|40877.3|40872.5|40897.8|40893|40872.8|40868|124
1746077100000|2025-05-01 05:25:00|40877.8|40873|40904.8|40900|40907.8|40903|40872.3|40867.5|131
1746077400000|2025-05-01 05:30:00|40905.3|40900.5|40910.8|40906|40915.3|40910.5|40896.3|40891.5|134
1746077700000|2025-05-01 05:35:00|40910.3|40905.5|40915.8|40911|40934.3|40929.5|40910.3|40905.5|255
1746078000000|2025-05-01 05:40:00|40916.3|40911.5|40892.3|40887.5|40916.8|40912|40888.3|40883.5|98
1746078300000|2025-05-01 05:45:00|40891.8|40887|40874.8|40870|40901.8|40897|40873.8|40869|71
1746078600000|2025-05-01 05:50:00|40875.3|40870.5|40870.3|40865.5|40876.8|40872|40868.8|40864|51
1746078900000|2025-05-01 05:55:00|40870.8|40866|40867.3|40862.5|40875.3|40870.5|40860.3|40855.5|71
1746079200000|2025-05-01 06:00:00|40866.7|40863.1|40862.2|40858.6|40886.2|40882.6|40859.7|40856.1|79
1746079500000|2025-05-01 06:05:00|40862.7|40859.1|40846.7|40843.1|40867.2|40863.6|40842.7|40839.1|170
1746079800000|2025-05-01 06:10:00|40846.2|40842.6|40850.7|40847.1|40857.2|40853.6|40845.2|40841.6|72
1746080100000|2025-05-01 06:15:00|40853.7|40850.1|40866.2|40862.6|40866.2|40862.6|40849.7|40846.1|41
1746080400000|2025-05-01 06:20:00|40867.7|40864.1|40863.7|40860.1|40870.7|40867.1|40862.7|40859.1|26
1746080700000|2025-05-01 06:25:00|40863.2|40859.6|40881.2|40877.6|40882.2|40878.6|40861.7|40858.1|50
1746081000000|2025-05-01 06:30:00|40880.7|40877.1|40893.7|40890.1|40893.7|40890.1|40879.7|40876.1|53
1746081300000|2025-05-01 06:35:00|40893.2|40889.6|40885.2|40881.6|40893.2|40889.6|40881.7|40878.1|40
1746081600000|2025-05-01 06:40:00|40885.7|40882.1|40871.2|40867.6|40891.2|40887.6|40868.2|40864.6|74
1746081900000|2025-05-01 06:45:00|40870.7|40867.1|40864.7|40861.1|40873.2|40869.6|40863.2|40859.6|49
1746082200000|2025-05-01 06:50:00|40864.2|40860.6|40855.2|40851.6|40869.2|40865.6|40850.7|40847.1|49
1746082500000|2025-05-01 06:55:00|40854.7|40851.1|40838.7|40835.1|40864.7|40861.1|40836.2|40832.6|166
1746082800000|2025-05-01 07:00:00|40839.2|40835.6|40817.2|40813.6|40841.2|40837.6|40810.2|40806.6|168
1746083100000|2025-05-01 07:05:00|40816.7|40813.1|40840.2|40836.6|40847.2|40843.6|40813.7|40810.1|158
1746083400000|2025-05-01 07:10:00|40839.7|40836.1|40841.2|40837.6|40846.2|40842.6|40832.7|40829.1|106
1746083700000|2025-05-01 07:15:00|40841.7|40838.1|40828.2|40824.6|40848.2|40844.6|40822.2|40818.6|198
1746084000000|2025-05-01 07:20:00|40827.7|40824.1|40848.2|40844.6|40848.7|40845.1|40824.7|40821.1|76
1746084300000|2025-05-01 07:25:00|40847.7|40844.1|40866.7|40863.1|40872.2|40868.6|40846.2|40842.6|105
1746084600000|2025-05-01 07:30:00|40867.2|40863.6|40857.2|40853.6|40867.2|40863.6|40853.7|40850.1|112
1746084900000|2025-05-01 07:35:00|40857.7|40854.1|40871.7|40868.1|40873.7|40870.1|40857.2|40853.6|67
1746085200000|2025-05-01 07:40:00|40872.2|40868.6|40870.2|40866.6|40877.2|40873.6|40864.2|40860.6|69
1746085500000|2025-05-01 07:45:00|40869.7|40866.1|40860.2|40856.6|40872.2|40868.6|40859.7|40856.1|50
1746085800000|2025-05-01 07:50:00|40859.7|40856.1|40855.7|40852.1|40862.2|40858.6|40850.2|40846.6|51
1746086100000|2025-05-01 07:55:00|40855.2|40851.6|40845.2|40841.6|40856.2|40852.6|40844.7|40841.1|39
1746086400000|2025-05-01 08:00:00|40845.7|40842.1|40816.7|40813.1|40848.2|40844.6|40812.2|40808.6|356
1746086700000|2025-05-01 08:05:00|40816.2|40812.6|40820.2|40816.6|40820.2|40816.6|40805.2|40801.6|228
1746087000000|2025-05-01 08:10:00|40819.7|40816.1|40830.7|40827.1|40835.7|40832.1|40817.2|40813.6|157
1746087300000|2025-05-01 08:15:00|40830.2|40826.6|40849.7|40846.1|40852.2|40848.6|40829.7|40826.1|96
1746087600000|2025-05-01 08:20:00|40850.2|40846.6|40845.2|40841.6|40856.7|40853.1|40843.7|40840.1|83
1746087900000|2025-05-01 08:25:00|40846.2|40842.6|40865.7|40862.1|40866.2|40862.6|40846.2|40842.6|103
1746088200000|2025-05-01 08:30:00|40866.2|40862.6|40871.2|40867.6|40874.2|40870.6|40861.7|40858.1|55
1746088500000|2025-05-01 08:35:00|40871.7|40868.1|40881.7|40878.1|40893.2|40889.6|40856.2|40852.6|186
1746088800000|2025-05-01 08:40:00|40882.2|40878.6|40888.2|40884.6|40890.2|40886.6|40880.2|40876.6|81
1746089100000|2025-05-01 08:45:00|40888.7|40885.1|40914.2|40910.6|40920.2|40916.6|40886.2|40882.6|164
1746089400000|2025-05-01 08:50:00|40913.7|40910.1|40913.2|40909.6|40914.2|40910.6|40903.7|40900.1|62
1746089700000|2025-05-01 08:55:00|40913.7|40910.1|40921.7|40918.1|40923.2|40919.6|40909.7|40906.1|93
1746090000000|2025-05-01 09:00:00|40922.2|40918.6|40944.2|40940.6|40947.2|40943.6|40919.2|40915.6|136
1746090300000|2025-05-01 09:05:00|40944.7|40941.1|40935.2|40931.6|40964.2|40960.6|40934.7|40931.1|216
1746090600000|2025-05-01 09:10:00|40934.7|40931.1|40945.2|40941.6|40951.2|40947.6|40934.7|40931.1|59
1746090900000|2025-05-01 09:15:00|40945.7|40942.1|40945.2|40941.6|40958.7|40955.1|40941.2|40937.6|69
1746091200000|2025-05-01 09:20:00|40944.7|40941.1|40933.2|40929.6|40949.7|40946.1|40928.7|40925.1|69
1746091500000|2025-05-01 09:25:00|40932.7|40929.1|40952.2|40948.6|40954.2|40950.6|40927.2|40923.6|117
1746091800000|2025-05-01 09:30:00|40951.7|40948.1|40986.2|40982.6|40993.2|40989.6|40951.7|40948.1|295
1746092100000|2025-05-01 09:35:00|40986.7|40983.1|40973.7|40970.1|40990.2|40986.6|40970.2|40966.6|115
1746092400000|2025-05-01 09:40:00|40973.2|40969.6|40974.2|40970.6|40977.2|40973.6|40955.7|40952.1|146
1746092700000|2025-05-01 09:45:00|40973.7|40970.1|40987.7|40984.1|40988.2|40984.6|40973.2|40969.6|68
1746093000000|2025-05-01 09:50:00|40988.2|40984.6|40997.2|40993.6|41002.7|40999.1|40985.7|40982.1|110
1746093300000|2025-05-01 09:55:00|40996.7|40993.1|40992.7|40989.1|40998.7|40995.1|40986.2|40982.6|82
1746093600000|2025-05-01 10:00:00|40993.7|40990.1|40982.7|40979.1|41010.7|41007.1|40978.7|40975.1|328
1746093900000|2025-05-01 10:05:00|40983.2|40979.6|40998.2|40994.6|41002.7|40999.1|40976.2|40972.6|106
1746094200000|2025-05-01 10:10:00|40999.7|40996.1|41003.7|41000.1|41008.2|41004.6|40991.7|40988.1|187
1746094500000|2025-05-01 10:15:00|41003.2|40999.6|41009.7|41006.1|41018.2|41014.6|40994.7|40991.1|126
1746094800000|2025-05-01 10:20:00|41010.2|41006.6|40997.2|40993.6|41011.2|41007.6|40986.2|40982.6|95
1746095100000|2025-05-01 10:25:00|40997.7|40994.1|40982.2|40978.6|40998.7|40995.1|40978.7|40975.1|125
1746095400000|2025-05-01 10:30:00|40981.7|40978.1|40983.2|40979.6|40988.2|40984.6|40967.2|40963.6|147
1746095700000|2025-05-01 10:35:00|40983.7|40980.1|40988.2|40984.6|40994.2|40990.6|40972.2|40968.6|126
1746096000000|2025-05-01 10:40:00|40987.7|40984.1|40980.2|40976.6|40994.2|40990.6|40979.2|40975.6|101
1746096300000|2025-05-01 10:45:00|40981.7|40978.1|40963.2|40959.6|40984.7|40981.1|40959.2|40955.6|519
1746096600000|2025-05-01 10:50:00|40963.7|40960.1|40972.2|40968.6|40975.2|40971.6|40958.2|40954.6|182
1746096900000|2025-05-01 10:55:00|40972.7|40969.1|40982.2|40978.6|40988.2|40984.6|40972.7|40969.1|191
1746097200000|2025-05-01 11:00:00|40981.7|40978.1|40980.7|40977.1|40981.7|40978.1|40930.2|40926.6|1039
1746097500000|2025-05-01 11:05:00|40980.2|40976.6|40975.2|40971.6|40981.2|40977.6|40955.2|40951.6|184
1746097800000|2025-05-01 11:10:00|40974.7|40971.1|40991.2|40987.6|41007.7|41004.1|40972.7|40969.1|282
1746098100000|2025-05-01 11:15:00|40990.7|40987.1|40946.7|40943.1|40994.2|40990.6|40944.7|40941.1|263
1746098400000|2025-05-01 11:20:00|40947.2|40943.6|40936.7|40933.1|40954.2|40950.6|40921.2|40917.6|220
1746098700000|2025-05-01 11:25:00|40937.2|40933.6|40940.7|40937.1|40941.7|40938.1|40924.7|40921.1|124
1746099000000|2025-05-01 11:30:00|40940.2|40936.6|40968.7|40965.1|40978.7|40975.1|40938.2|40934.6|207
1746099300000|2025-05-01 11:35:00|40969.2|40965.6|40958.7|40955.1|40981.7|40978.1|40948.2|40944.6|115
1746099600000|2025-05-01 11:40:00|40959.2|40955.6|40973.7|40970.1|40975.2|40971.6|40944.7|40941.1|126
1746099900000|2025-05-01 11:45:00|40973.2|40969.6|40982.7|40979.1|40995.2|40991.6|40970.2|40966.6|116
1746100200000|2025-05-01 11:50:00|40983.2|40979.6|40989.2|40985.6|41002.2|40998.6|40976.7|40973.1|178
1746100500000|2025-05-01 11:55:00|40988.7|40985.1|40970.2|40966.6|40992.7|40989.1|40965.7|40962.1|159
1746100800000|2025-05-01 12:00:00|40968.7|40965.1|40957.7|40954.1|40973.7|40970.1|40948.2|40944.6|322
1746101100000|2025-05-01 12:05:00|40957.2|40953.6|40964.7|40961.1|40971.2|40967.6|40952.2|40948.6|185
1746101400000|2025-05-01 12:10:00|40965.7|40962.1|40974.2|40970.6|40993.7|40990.1|40954.2|40950.6|231
1746101700000|2025-05-01 12:15:00|40974.7|40971.1|40974.7|40971.1|40984.7|40981.1|40968.7|40965.1|140
1746102000000|2025-05-01 12:20:00|40974.2|40970.6|40938.2|40934.6|40981.7|40978.1|40936.7|40933.1|242
1746102300000|2025-05-01 12:25:00|40937.7|40934.1|40924.7|40921.1|40950.2|40946.6|40915.7|40912.1|293
1746102600000|2025-05-01 12:30:00|40884.7|40881.1|40893.7|40890.1|40919.7|40916.1|40859.7|40856.1|765
1746102900000|2025-05-01 12:35:00|40893.2|40889.6|40892.2|40888.6|40912.7|40909.1|40884.7|40881.1|292
1746103200000|2025-05-01 12:40:00|40892.7|40889.1|40894.2|40890.6|40910.7|40907.1|40887.2|40883.6|284
1746103500000|2025-05-01 12:45:00|40894.7|40891.1|40879.2|40875.6|40906.2|40902.6|40875.2|40871.6|317
1746103800000|2025-05-01 12:50:00|40881.7|40878.1|40860.2|40856.6|40889.2|40885.6|40850.2|40846.6|377
1746104100000|2025-05-01 12:55:00|40859.7|40856.1|40830.2|40826.6|40867.2|40863.6|40829.7|40826.1|266
1746104400000|2025-05-01 13:00:00|40832.2|40828.6|40818.2|40814.6|40838.7|40835.1|40812.2|40808.6|438
1746104700000|2025-05-01 13:05:00|40817.7|40814.1|40856.7|40853.1|40862.2|40858.6|40809.7|40806.1|405
1746105000000|2025-05-01 13:10:00|40857.2|40853.6|40861.7|40858.1|40876.2|40872.6|40854.7|40851.1|278
1746105300000|2025-05-01 13:15:00|40861.2|40857.6|40869.7|40866.1|40870.2|40866.6|40852.7|40849.1|191
1746105600000|2025-05-01 13:20:00|40869.2|40865.6|40879.2|40875.6|40880.2|40876.6|40857.7|40854.1|317
1746105900000|2025-05-01 13:25:00|40878.7|40875.1|40856.7|40853.1|40882.2|40878.6|40846.2|40842.6|910
1746106200000|2025-05-01 13:30:00|40856.1|40853.7|40790.6|40788.2|40901.6|40899.2|40757.1|40754.7|3953
1746106500000|2025-05-01 13:35:00|40790.1|40787.7|40868.1|40865.7|40925.1|40922.7|40777.1|40774.7|2181
1746106800000|2025-05-01 13:40:00|40868.6|40866.2|40861.1|40858.7|40900.6|40898.2|40839.6|40837.2|1236
1746107100000|2025-05-01 13:45:00|40861.6|40859.2|40882.6|40880.2|40899.1|40896.7|40841.1|40838.7|946
1746107400000|2025-05-01 13:50:00|40886.6|40884.2|40937.6|40935.2|40953.6|40951.2|40869.1|40866.7|1331
1746107700000|2025-05-01 13:55:00|40936.6|40934.2|40808.6|40806.2|40939.1|40936.7|40797.1|40794.7|1059
1746108000000|2025-05-01 14:00:00|40806.7|40804.3|40903.2|40900.8|40923.7|40921.3|40806.7|40804.3|1402
1746108300000|2025-05-01 14:05:00|40903.7|40901.3|40883.2|40880.8|40955.2|40952.8|40876.7|40874.3|1129
1746108600000|2025-05-01 14:10:00|40881.7|40879.3|40914|40911.6|40924.5|40922.1|40848|40845.6|894
1746108900000|2025-05-01 14:15:00|40913.5|40911.1|40913|40910.6|40957.5|40955.1|40907.5|40905.1|768
1746109200000|2025-05-01 14:20:00|40912.6|40910.2|40997.6|40995.2|41001.1|40998.7|40909.1|40906.7|901
1746109500000|2025-05-01 14:25:00|40997.1|40994.7|40990.6|40988.2|41012.1|41009.7|40973.6|40971.2|467
1746109800000|2025-05-01 14:30:00|40990|40987.6|40938|40935.6|40996.5|40994.1|40904.5|40902.1|780
1746110100000|2025-05-01 14:35:00|40939.5|40937.1|40993.5|40991.1|40999|40996.6|40930|40927.6|821
1746110400000|2025-05-01 14:40:00|40994.7|40992.3|40965.2|40962.8|41012.2|41009.8|40964.7|40962.3|619
1746110700000|2025-05-01 14:45:00|40964.7|40962.3|40983.2|40980.8|41005.2|41002.8|40959.7|40957.3|449
1746111000000|2025-05-01 14:50:00|40984.3|40981.9|41003.8|41001.4|41004.8|41002.4|40970.3|40967.9|371
1746111300000|2025-05-01 14:55:00|41001.8|40999.4|41044.3|41041.9|41051.3|41048.9|41001.8|40999.4|698
1746111600000|2025-05-01 15:00:00|41040.9|41038.5|41024.9|41022.5|41045.9|41043.5|40993.4|40991|592
1746111900000|2025-05-01 15:05:00|41025.4|41023|41053.9|41051.5|41059.4|41057|41018.4|41016|762
1746112200000|2025-05-01 15:10:00|41053.4|41051|41049.9|41047.5|41062.4|41060|41042.4|41040|404
1746112500000|2025-05-01 15:15:00|41050.4|41048|41062.4|41060|41085.9|41083.5|41044.9|41042.5|1345
1746112800000|2025-05-01 15:20:00|41062.9|41060.5|41065.4|41063|41071.9|41069.5|41049.4|41047|314
1746113100000|2025-05-01 15:25:00|41064.9|41062.5|41067.9|41065.5|41099.4|41097|41060.9|41058.5|433
1746113400000|2025-05-01 15:30:00|41069.6|41067.2|41039.6|41037.2|41078.1|41075.7|41023.6|41021.2|398
1746113700000|2025-05-01 15:35:00|41040.1|41037.7|41040.1|41037.7|41079.1|41076.7|41031.1|41028.7|437
1746114000000|2025-05-01 15:40:00|41037.4|41035|40990.4|40988|41046.9|41044.5|40989.4|40987|494
1746114300000|2025-05-01 15:45:00|40991.4|40989|40977.9|40975.5|41007.9|41005.5|40966.4|40964|432
1746114600000|2025-05-01 15:50:00|40978.8|40976.4|40955.3|40952.9|40982.8|40980.4|40947.3|40944.9|447
1746114900000|2025-05-01 15:55:00|40953.8|40951.4|40877.3|40874.9|40954.8|40952.4|40838.8|40836.4|1443
1746115200000|2025-05-01 16:00:00|40878.4|40876|40871.9|40869.5|40907.4|40905|40846.9|40844.5|770
1746115500000|2025-05-01 16:05:00|40876.9|40874.5|40929.9|40927.5|40933.4|40931|40869.4|40867|552
1746115800000|2025-05-01 16:10:00|40931|40928.6|40862.5|40860.1|40931.5|40929.1|40861.5|40859.1|552
1746116100000|2025-05-01 16:15:00|40861|40858.6|40828|40825.6|40864.5|40862.1|40782.5|40780.1|1004
1746116400000|2025-05-01 16:20:00|40828.6|40826.2|40796.1|40793.7|40845.1|40842.7|40790.1|40787.7|492
1746116700000|2025-05-01 16:25:00|40797.1|40794.7|40839.1|40836.7|40866.1|40863.7|40789.6|40787.2|674
1746117000000|2025-05-01 16:30:00|40839.5|40837.1|40870|40867.6|40873.5|40871.1|40833|40830.6|293
1746117300000|2025-05-01 16:35:00|40871|40868.6|40861|40858.6|40883.5|40881.1|40849|40846.6|345
1746117600000|2025-05-01 16:40:00|40860.7|40858.3|40841.2|40838.8|40861.7|40859.3|40803.2|40800.8|469
1746117900000|2025-05-01 16:45:00|40839.2|40836.8|40790.7|40788.3|40841.7|40839.3|40777.2|40774.8|367
1746118200000|2025-05-01 16:50:00|40792.7|40790.3|40801.2|40798.8|40832.2|40829.8|40778.2|40775.8|437
1746118500000|2025-05-01 16:55:00|40801.7|40799.3|40800.7|40798.3|40831.2|40828.8|40786.2|40783.8|344
1746118800000|2025-05-01 17:00:00|40799.4|40797|40878.4|40876|40878.9|40876.5|40799.4|40797|687
1746119100000|2025-05-01 17:05:00|40878.9|40876.5|40902.4|40900|40912.9|40910.5|40851.9|40849.5|611
1746119400000|2025-05-01 17:10:00|40902.9|40900.5|40914.9|40912.5|40923.9|40921.5|40895.4|40893|287
1746119700000|2025-05-01 17:15:00|40915.9|40913.5|40943.4|40941|40954.9|40952.5|40914.4|40912|348
1746120000000|2025-05-01 17:20:00|40942|40939.6|40930.5|40928.1|40954|40951.6|40925.5|40923.1|243
1746120300000|2025-05-01 17:25:00|40930|40927.6|40926|40923.6|40944|40941.6|40896.5|40894.1|497
1746120600000|2025-05-01 17:30:00|40926.2|40923.8|40951.7|40949.3|40952.2|40949.8|40909.2|40906.8|279
1746120900000|2025-05-01 17:35:00|40952.2|40949.8|40911.7|40909.3|40956.7|40954.3|40911.7|40909.3|239
1746121200000|2025-05-01 17:40:00|40910.6|40908.2|40838.6|40836.2|40911.6|40909.2|40828.1|40825.7|572
1746121500000|2025-05-01 17:45:00|40838.1|40835.7|40863.1|40860.7|40866.1|40863.7|40822.1|40819.7|300
1746121800000|2025-05-01 17:50:00|40864.8|40862.4|40864.8|40862.4|40890.8|40888.4|40833.3|40830.9|316
1746122100000|2025-05-01 17:55:00|40864.3|40861.9|40855.3|40852.9|40874.8|40872.4|40838.8|40836.4|176
1746122400000|2025-05-01 18:00:00|40854.5|40852.1|40887|40884.6|40889.5|40887.1|40845|40842.6|305
1746122700000|2025-05-01 18:05:00|40886|40883.6|40923|40920.6|40938.5|40936.1|40877.5|40875.1|367
1746123000000|2025-05-01 18:10:00|40920.1|40917.7|40932.1|40929.7|40935.6|40933.2|40909.6|40907.2|289
1746123300000|2025-05-01 18:15:00|40932.6|40930.2|40939.6|40937.2|40959.1|40956.7|40930.1|40927.7|282
1746123600000|2025-05-01 18:20:00|40939.5|40937.1|40901.5|40899.1|40940|40937.6|40897.5|40895.1|541
1746123900000|2025-05-01 18:25:00|40901|40898.6|40929|40926.6|40929.5|40927.1|40868.5|40866.1|494
1746124200000|2025-05-01 18:30:00|40929.7|40927.3|40944.2|40941.8|40957.2|40954.8|40919.2|40916.8|256
1746124500000|2025-05-01 18:35:00|40944.7|40942.3|40944.2|40941.8|40948.2|40945.8|40923.7|40921.3|179
1746124800000|2025-05-01 18:40:00|40942.9|40940.5|40939.9|40937.5|40955.4|40953|40924.9|40922.5|220
1746125100000|2025-05-01 18:45:00|40939.4|40937|40936.9|40934.5|40970.9|40968.5|40923.9|40921.5|686
1746125400000|2025-05-01 18:50:00|40936.2|40933.8|40906.2|40903.8|40942.2|40939.8|40901.2|40898.8|333
1746125700000|2025-05-01 18:55:00|40905.7|40903.3|40906.7|40904.3|40930.2|40927.8|40895.2|40892.8|212
1746126000000|2025-05-01 19:00:00|40907.7|40905.3|40939|40936.6|40942.5|40940.1|40892.5|40890.1|511
1746126300000|2025-05-01 19:05:00|40939.5|40937.1|40901|40898.6|40943|40940.6|40896.5|40894.1|340
1746126600000|2025-05-01 19:10:00|40900|40897.6|40910.3|40907.9|40911.8|40909.4|40860.8|40858.4|348
1746126900000|2025-05-01 19:15:00|40909.8|40907.4|40909.8|40907.4|40923.3|40920.9|40889.3|40886.9|306
1746127200000|2025-05-01 19:20:00|40910.5|40908.1|40914|40911.6|40932|40929.6|40908.5|40906.1|230
1746127500000|2025-05-01 19:25:00|40913.5|40911.1|40948.5|40946.1|40951|40948.6|40904.5|40902.1|256
1746127800000|2025-05-01 19:30:00|40948.1|40945.7|40941.1|40938.7|40958.6|40956.2|40930.6|40928.2|300
1746128100000|2025-05-01 19:35:00|40937.1|40934.7|40913.1|40910.7|40950.1|40947.7|40911.6|40909.2|349
1746128400000|2025-05-01 19:40:00|40912.5|40910.1|40921.5|40919.1|40926|40923.6|40897|40894.6|304
1746128700000|2025-05-01 19:45:00|40922|40919.6|40969.5|40967.1|40976.5|40974.1|40918|40915.6|512
1746129000000|2025-05-01 19:50:00|40968.9|40966.5|40856.9|40854.5|40971.9|40969.5|40844.9|40842.5|1123
1746129300000|2025-05-01 19:55:00|40856.4|40854|40748.4|40746|40864.4|40862|40702.4|40700|3065
1746129600000|2025-05-01 20:00:00|40749.6|40744.8|40657.6|40652.8|40820.6|40815.8|40657.6|40652.8|1330
1746129900000|2025-05-01 20:05:00|40654.6|40649.8|40660.6|40655.8|40689.6|40684.8|40629.6|40624.8|274
1746130200000|2025-05-01 20:10:00|40646.6|40641.8|40649.6|40644.8|40661.6|40656.8|40611.6|40606.8|301
1746130500000|2025-05-01 20:15:00|40656.6|40651.8|40694.6|40689.8|40704.6|40699.8|40652.6|40647.8|265
1746130800000|2025-05-01 20:20:00|40698.6|40693.8|40700.6|40695.8|40717.6|40712.8|40694.6|40689.8|130
1746131100000|2025-05-01 20:25:00|40701.6|40696.8|40700.6|40695.8|40712.6|40707.8|40684.6|40679.8|111
1746131400000|2025-05-01 20:30:00|40707.6|40702.8|40697.6|40692.8|40749.6|40744.8|40669.6|40664.8|530
1746131700000|2025-05-01 20:35:00|40703.6|40698.8|40698.6|40693.8|40709.6|40704.8|40679.6|40674.8|33
1746132000000|2025-05-01 20:40:00|40679.6|40674.8|40675.6|40670.8|40692.6|40687.8|40665.6|40660.8|74
1746132300000|2025-05-01 20:45:00|40670.6|40665.8|40697.6|40692.8|40697.6|40692.8|40657.6|40652.8|76
1746132600000|2025-05-01 20:50:00|40701.6|40696.8|40714.6|40709.8|40714.6|40709.8|40681.6|40676.8|52
1746132900000|2025-05-01 20:55:00|40716.6|40711.8|40694.5|40684.7|40718.6|40713.8|40679.6|40674.8|93
1746133200000|2025-05-01 21:00:00|40690.6|40680.8|40699.5|40689.7|40700.9|40691.1|40675.5|40665.7|0
1746133500000|2025-05-01 21:05:00|40699.7|40689.9|40698.5|40688.7|40706.9|40697.1|40698.5|40688.7|0
1746133800000|2025-05-01 21:10:00|40699.7|40689.9|40706.9|40697.1|40714.3|40704.5|40690.8|40681|0
1746134100000|2025-05-01 21:15:00|40705.5|40695.7|40717.2|40707.4|40723.7|40713.9|40703.9|40694.1|0
1746134400000|2025-05-01 21:20:00|40723.9|40714.1|40720.6|40710.8|40735.5|40725.7|40717.2|40707.4|0
1746134700000|2025-05-01 21:25:00|40719.2|40709.4|40725.8|40716|40737.9|40728.1|40717.8|40708|0
1746135000000|2025-05-01 21:30:00|40732.8|40723|40748.6|40738.8|40748.6|40738.8|40731.7|40721.9|0
1746135300000|2025-05-01 21:35:00|40750.2|40740.4|40735.3|40725.5|40750.2|40740.4|40730.1|40720.3|0
1746135600000|2025-05-01 21:40:00|40732.9|40723.1|40717.3|40707.5|40732.9|40723.1|40713.1|40703.3|0
1746135900000|2025-05-01 21:45:00|40717.1|40707.3|40694|40684.2|40722.1|40712.3|40692.6|40682.8|0
1746136200000|2025-05-01 21:50:00|40694.5|40684.7|40700.7|40690.9|40700.7|40690.9|40691.6|40681.8|0
1746136500000|2025-05-01 21:55:00|40696|40686.2|40702.1|40692.3|40705.5|40695.7|40692.7|40682.9|0
1746136800000|2025-05-01 22:00:00|40702|40692.2|40688.6|40683.8|40730.6|40725.8|40670.1|40665.3|163
1746137100000|2025-05-01 22:05:00|40688.1|40683.3|40686.1|40681.3|40698.6|40693.8|40661.6|40656.8|61
1746137400000|2025-05-01 22:10:00|40687.6|40682.8|40714.6|40709.8|40719.1|40714.3|40685.6|40680.8|56
1746137700000|2025-05-01 22:15:00|40715.1|40710.3|40730.1|40725.3|40739.6|40734.8|40713.6|40708.8|46
1746138000000|2025-05-01 22:20:00|40730.6|40725.8|40724.6|40719.8|40731.6|40726.8|40721.6|40716.8|15
1746138300000|2025-05-01 22:25:00|40724.1|40719.3|40727.1|40722.3|40732.1|40727.3|40722.1|40717.3|38
1746138600000|2025-05-01 22:30:00|40727.6|40722.8|40733.1|40728.3|40733.1|40728.3|40709.1|40704.3|50
1746138900000|2025-05-01 22:35:00|40733.6|40728.8|40733.1|40728.3|40735.1|40730.3|40719.6|40714.8|26
1746139200000|2025-05-01 22:40:00|40733.6|40728.8|40728.1|40723.3|40742.1|40737.3|40718.6|40713.8|31
1746139500000|2025-05-01 22:45:00|40727.6|40722.8|40722.1|40717.3|40728.1|40723.3|40719.1|40714.3|6
1746139800000|2025-05-01 22:50:00|40722.6|40717.8|40718.1|40713.3|40728.6|40723.8|40709.6|40704.8|24
1746140100000|2025-05-01 22:55:00|40717.1|40712.3|40718.6|40713.8|40726.1|40721.3|40710.1|40705.3|18
1746140400000|2025-05-01 23:00:00|40717.1|40712.3|40727.6|40722.8|40731.1|40726.3|40709.6|40704.8|28
1746140700000|2025-05-01 23:05:00|40728.1|40723.3|40722.6|40717.8|40728.1|40723.3|40720.1|40715.3|39
1746141000000|2025-05-01 23:10:00|40722.1|40717.3|40719.6|40714.8|40727.6|40722.8|40718.1|40713.3|11
1746141300000|2025-05-01 23:15:00|40719.1|40714.3|40745.1|40740.3|40745.1|40740.3|40719.1|40714.3|60
1746141600000|2025-05-01 23:20:00|40744.6|40739.8|40754.1|40749.3|40760.1|40755.3|40741.1|40736.3|49
1746141900000|2025-05-01 23:25:00|40753.6|40748.8|40750.6|40745.8|40759.1|40754.3|40742.6|40737.8|41
1746142200000|2025-05-01 23:30:00|40750.1|40745.3|40725.6|40720.8|40752.1|40747.3|40723.1|40718.3|30
1746142500000|2025-05-01 23:35:00|40727.6|40722.8|40727.1|40722.3|40738.1|40733.3|40724.1|40719.3|38
1746142800000|2025-05-01 23:40:00|40726.6|40721.8|40726.1|40721.3|40739.1|40734.3|40726.1|40721.3|64
1746143100000|2025-05-01 23:45:00|40726.6|40721.8|40699.6|40694.8|40729.1|40724.3|40695.6|40690.8|109
1746143400000|2025-05-01 23:50:00|40700.1|40695.3|40727.6|40722.8|40728.1|40723.3|40695.1|40690.3|54
1746143700000|2025-05-01 23:55:00|40727.1|40722.3|40721.1|40716.3|40743.1|40738.3|40719.1|40714.3|54
1746144000000|2025-05-02 00:00:00|40721.6|40716.8|40742.1|40737.3|40743.1|40738.3|40719.1|40714.3|202
1746144300000|2025-05-02 00:05:00|40742.6|40737.8|40705.6|40700.8|40752.1|40747.3|40699.6|40694.8|91
1746144600000|2025-05-02 00:10:00|40705.1|40700.3|40748.1|40743.3|40752.1|40747.3|40699.1|40694.3|92
1746144900000|2025-05-02 00:15:00|40749.1|40744.3|40789.1|40784.3|40794.1|40789.3|40740.6|40735.8|187
1746145200000|2025-05-02 00:20:00|40789.6|40784.8|40806.6|40801.8|40823.1|40818.3|40772.1|40767.3|168
1746145500000|2025-05-02 00:25:00|40806.1|40801.3|40896.6|40891.8|40896.6|40891.8|40806.1|40801.3|304
1746145800000|2025-05-02 00:30:00|40896.1|40891.3|40929.1|40924.3|40938.6|40933.8|40887.1|40882.3|262
1746146100000|2025-05-02 00:35:00|40928.6|40923.8|40904.1|40899.3|40934.1|40929.3|40897.1|40892.3|210
1746146400000|2025-05-02 00:40:00|40903.6|40898.8|40954.1|40949.3|40961.1|40956.3|40900.1|40895.3|213
1746146700000|2025-05-02 00:45:00|40954.6|40949.8|41052.6|41047.8|41063.6|41058.8|40949.1|40944.3|534
1746147000000|2025-05-02 00:50:00|41052.1|41047.3|41049.6|41044.8|41070.6|41065.8|41017.6|41012.8|327
1746147300000|2025-05-02 00:55:00|41050.1|41045.3|41053.1|41048.3|41060.1|41055.3|41036.6|41031.8|205
1746147600000|2025-05-02 01:00:00|41052.6|41047.8|41039.1|41034.3|41057.1|41052.3|41028.6|41023.8|146
1746147900000|2025-05-02 01:05:00|41039.6|41034.8|41040.1|41035.3|41047.1|41042.3|41027.1|41022.3|110
1746148200000|2025-05-02 01:10:00|41040.6|41035.8|41072.1|41067.3|41074.1|41069.3|41025.6|41020.8|216
1746148500000|2025-05-02 01:15:00|41071.6|41066.8|41075.6|41070.8|41080.1|41075.3|41039.6|41034.8|167
1746148800000|2025-05-02 01:20:00|41075.1|41070.3|41144.6|41139.8|41150.6|41145.8|41074.6|41069.8|387
1746149100000|2025-05-02 01:25:00|41145.1|41140.3|41094.1|41089.3|41145.1|41140.3|41088.6|41083.8|189
1746149400000|2025-05-02 01:30:00|41094.6|41089.8|41103.6|41098.8|41117.1|41112.3|41086.6|41081.8|137
1746149700000|2025-05-02 01:35:00|41104.1|41099.3|41135.1|41130.3|41140.1|41135.3|41099.1|41094.3|168
1746150000000|2025-05-02 01:40:00|41134.1|41129.3|41109.1|41104.3|41141.6|41136.8|41088.1|41083.3|178
1746150300000|2025-05-02 01:45:00|41108.6|41103.8|41074.1|41069.3|41109.1|41104.3|41073.6|41068.8|112
1746150600000|2025-05-02 01:50:00|41073.6|41068.8|41092.1|41087.3|41096.1|41091.3|41073.6|41068.8|93
1746150900000|2025-05-02 01:55:00|41092.6|41087.8|41091.1|41086.3|41113.1|41108.3|41085.1|41080.3|73
1746151200000|2025-05-02 02:00:00|41090.6|41085.8|41100.6|41095.8|41106.1|41101.3|41076.1|41071.3|64
1746151500000|2025-05-02 02:05:00|41103.1|41098.3|41089.6|41084.8|41106.1|41101.3|41089.6|41084.8|46
1746151800000|2025-05-02 02:10:00|41090.1|41085.3|41075.1|41070.3|41090.1|41085.3|41069.6|41064.8|63
1746152100000|2025-05-02 02:15:00|41075.6|41070.8|41060.1|41055.3|41085.1|41080.3|41058.6|41053.8|86
1746152400000|2025-05-02 02:20:00|41059.6|41054.8|41087.1|41082.3|41092.1|41087.3|41044.6|41039.8|110
1746152700000|2025-05-02 02:25:00|41086.6|41081.8|41095.6|41090.8|41104.6|41099.8|41073.6|41068.8|49
1746153000000|2025-05-02 02:30:00|41096.1|41091.3|41087.6|41082.8|41105.6|41100.8|41087.1|41082.3|52
1746153300000|2025-05-02 02:35:00|41088.1|41083.3|41092.1|41087.3|41106.6|41101.8|41074.6|41069.8|52
1746153600000|2025-05-02 02:40:00|41091.6|41086.8|41114.6|41109.8|41116.1|41111.3|41083.1|41078.3|81
1746153900000|2025-05-02 02:45:00|41115.1|41110.3|41120.1|41115.3|41121.1|41116.3|41109.6|41104.8|60
1746154200000|2025-05-02 02:50:00|41119.6|41114.8|41120.6|41115.8|41127.6|41122.8|41116.6|41111.8|38
1746154500000|2025-05-02 02:55:00|41120.1|41115.3|41107.1|41102.3|41120.1|41115.3|41106.6|41101.8|44
1746154800000|2025-05-02 03:00:00|41106.6|41101.8|41113.1|41108.3|41116.1|41111.3|41106.6|41101.8|32
1746155100000|2025-05-02 03:05:00|41112.6|41107.8|41110.1|41105.3|41115.1|41110.3|41106.6|41101.8|34
1746155400000|2025-05-02 03:10:00|41109.6|41104.8|41103.1|41098.3|41110.6|41105.8|41098.1|41093.3|53
1746155700000|2025-05-02 03:15:00|41102.6|41097.8|41105.6|41100.8|41107.1|41102.3|41096.6|41091.8|34
1746156000000|2025-05-02 03:20:00|41106.1|41101.3|41106.6|41101.8|41111.1|41106.3|41101.1|41096.3|32
1746156300000|2025-05-02 03:25:00|41107.1|41102.3|41103.1|41098.3|41111.6|41106.8|41100.1|41095.3|34
1746156600000|2025-05-02 03:30:00|41104.6|41099.8|41106.1|41101.3|41119.6|41114.8|41100.6|41095.8|65
1746156900000|2025-05-02 03:35:00|41105.6|41100.8|41106.1|41101.3|41115.1|41110.3|41103.1|41098.3|28
1746157200000|2025-05-02 03:40:00|41105.6|41100.8|41096.1|41091.3|41120.6|41115.8|41096.1|41091.3|84
1746157500000|2025-05-02 03:45:00|41096.6|41091.8|41105.1|41100.3|41106.6|41101.8|41096.1|41091.3|21
1746157800000|2025-05-02 03:50:00|41105.6|41100.8|41106.6|41101.8|41111.6|41106.8|41101.6|41096.8|24
1746158100000|2025-05-02 03:55:00|41108.1|41103.3|41104.1|41099.3|41113.1|41108.3|41102.1|41097.3|31
1746158400000|2025-05-02 04:00:00|41103.6|41098.8|41104.1|41099.3|41145.1|41140.3|41069.6|41064.8|296
1746158700000|2025-05-02 04:05:00|41103.6|41098.8|41115.1|41110.3|41121.1|41116.3|41099.6|41094.8|20
1746159000000|2025-05-02 04:10:00|41115.6|41110.8|41117.6|41112.8|41123.1|41118.3|41114.1|41109.3|52
1746159300000|2025-05-02 04:15:00|41118.1|41113.3|41129.6|41124.8|41131.1|41126.3|41117.1|41112.3|33
1746159600000|2025-05-02 04:20:00|41130.1|41125.3|41100.1|41095.3|41130.1|41125.3|41100.1|41095.3|29
1746159900000|2025-05-02 04:25:00|41100.6|41095.8|41091.6|41086.8|41103.6|41098.8|41082.1|41077.3|45
1746160200000|2025-05-02 04:30:00|41090.6|41085.8|41086.6|41081.8|41096.1|41091.3|41083.6|41078.8|31
1746160500000|2025-05-02 04:35:00|41086.1|41081.3|41116.6|41111.8|41119.1|41114.3|41083.1|41078.3|62
1746160800000|2025-05-02 04:40:00|41115.6|41110.8|41107.6|41102.8|41117.1|41112.3|41106.6|41101.8|12
1746161100000|2025-05-02 04:45:00|41107.1|41102.3|41113.6|41108.8|41117.1|41112.3|41102.6|41097.8|11
1746161400000|2025-05-02 04:50:00|41113.1|41108.3|41101.6|41096.8|41115.6|41110.8|41100.1|41095.3|25
1746161700000|2025-05-02 04:55:00|41101.1|41096.3|41102.6|41097.8|41104.1|41099.3|41099.1|41094.3|20
1746162000000|2025-05-02 05:00:00|41103.1|41098.3|41093.6|41088.8|41109.6|41104.8|41093.6|41088.8|37
1746162300000|2025-05-02 05:05:00|41093.1|41088.3|41081.6|41076.8|41103.1|41098.3|41080.1|41075.3|34
1746162600000|2025-05-02 05:10:00|41082.1|41077.3|41088.1|41083.3|41088.1|41083.3|41078.6|41073.8|20
1746162900000|2025-05-02 05:15:00|41087.6|41082.8|41073.1|41068.3|41088.6|41083.8|41071.1|41066.3|37
1746163200000|2025-05-02 05:20:00|41072.6|41067.8|41069.6|41064.8|41074.6|41069.8|41067.6|41062.8|37
1746163500000|2025-05-02 05:25:00|41070.1|41065.3|41067.1|41062.3|41071.1|41066.3|41048.1|41043.3|86
1746163800000|2025-05-02 05:30:00|41067.6|41062.8|41076.1|41071.3|41093.6|41088.8|41067.6|41062.8|77
1746164100000|2025-05-02 05:35:00|41075.6|41070.8|41048.6|41043.8|41076.6|41071.8|41047.1|41042.3|108
1746164400000|2025-05-02 05:40:00|41049.1|41044.3|41046.1|41041.3|41050.6|41045.8|41037.1|41032.3|110
1746164700000|2025-05-02 05:45:00|41046.6|41041.8|41048.1|41043.3|41066.6|41061.8|41045.1|41040.3|56
1746165000000|2025-05-02 05:50:00|41048.6|41043.8|41052.1|41047.3|41069.1|41064.3|41043.6|41038.8|36
1746165300000|2025-05-02 05:55:00|41052.6|41047.8|41054.6|41049.8|41064.1|41059.3|41052.6|41047.8|28
1746165600000|2025-05-02 06:00:00|41054|41050.4|41010|41006.4|41054|41050.4|41008.5|41004.9|177
1746165900000|2025-05-02 06:05:00|41009.5|41005.9|41047.5|41043.9|41050.5|41046.9|41007|41003.4|101
1746166200000|2025-05-02 06:10:00|41047|41043.4|41036.5|41032.9|41058|41054.4|41035.5|41031.9|43
1746166500000|2025-05-02 06:15:00|41037|41033.4|41014.5|41010.9|41042.5|41038.9|41014.5|41010.9|85
1746166800000|2025-05-02 06:20:00|41015|41011.4|41010|41006.4|41024.5|41020.9|41000.5|40996.9|129
1746167100000|2025-05-02 06:25:00|41010.5|41006.9|41033|41029.4|41033.5|41029.9|41009.5|41005.9|57
1746167400000|2025-05-02 06:30:00|41033.5|41029.9|41024|41020.4|41045.5|41041.9|41020|41016.4|95
1746167700000|2025-05-02 06:35:00|41023.5|41019.9|41015.5|41011.9|41035.5|41031.9|41009|41005.4|240
1746168000000|2025-05-02 06:40:00|41017|41013.4|41020.5|41016.9|41028|41024.4|40999|40995.4|91
1746168300000|2025-05-02 06:45:00|41020|41016.4|41013|41009.4|41026|41022.4|41012|41008.4|52
1746168600000|2025-05-02 06:50:00|41013.5|41009.9|41008|41004.4|41019|41015.4|41002.5|40998.9|86
1746168900000|2025-05-02 06:55:00|41007.5|41003.9|41016|41012.4|41023.5|41019.9|41000|40996.4|157
1746169200000|2025-05-02 07:00:00|41016.5|41012.9|41057|41053.4|41077|41073.4|41010.5|41006.9|294
1746169500000|2025-05-02 07:05:00|41056.5|41052.9|41058|41054.4|41063.5|41059.9|41042|41038.4|126
1746169800000|2025-05-02 07:10:00|41057.5|41053.9|41063|41059.4|41067|41063.4|41033|41029.4|159
1746170100000|2025-05-02 07:15:00|41062.5|41058.9|41074|41070.4|41082|41078.4|41058.5|41054.9|100
1746170400000|2025-05-02 07:20:00|41073|41069.4|41080.5|41076.9|41087.5|41083.9|41063.5|41059.9|111
1746170700000|2025-05-02 07:25:00|41080|41076.4|41074|41070.4|41096|41092.4|41068|41064.4|90
1746171000000|2025-05-02 07:30:00|41074.5|41070.9|41055|41051.4|41076.5|41072.9|41043|41039.4|129
1746171300000|2025-05-02 07:35:00|41055.5|41051.9|41044|41040.4|41055.5|41051.9|41028.5|41024.9|121
1746171600000|2025-05-02 07:40:00|41043.5|41039.9|41026|41022.4|41043.5|41039.9|41010|41006.4|75
1746171900000|2025-05-02 07:45:00|41026.5|41022.9|41050|41046.4|41058.5|41054.9|41024|41020.4|95
1746172200000|2025-05-02 07:50:00|41050.5|41046.9|41038.5|41034.9|41052|41048.4|41037|41033.4|41
1746172500000|2025-05-02 07:55:00|41039|41035.4|40997|40993.4|41044.5|41040.9|40994|40990.4|142
1746172800000|2025-05-02 08:00:00|40997.5|40993.9|40931.5|40927.9|40997.5|40993.9|40931|40927.4|432
1746173100000|2025-05-02 08:05:00|40932|40928.4|40964.5|40960.9|40964.5|40960.9|40905.5|40901.9|334
1746173400000|2025-05-02 08:10:00|40965|40961.4|40961|40957.4|40973.5|40969.9|40946.5|40942.9|230
1746173700000|2025-05-02 08:15:00|40961.5|40957.9|40975.5|40971.9|40978|40974.4|40961|40957.4|70
1746174000000|2025-05-02 08:20:00|40976|40972.4|40980|40976.4|40984|40980.4|40956|40952.4|104
1746174300000|2025-05-02 08:25:00|40979.5|40975.9|40996.5|40992.9|41002.5|40998.9|40979|40975.4|107
1746174600000|2025-05-02 08:30:00|40996|40992.4|41009|41005.4|41015|41011.4|40985.5|40981.9|66
1746174900000|2025-05-02 08:35:00|41008.5|41004.9|41014.5|41010.9|41018|41014.4|41002.5|40998.9|61
1746175200000|2025-05-02 08:40:00|41014|41010.4|40981|40977.4|41018.5|41014.9|40973.5|40969.9|108
1746175500000|2025-05-02 08:45:00|40980.5|40976.9|40951.5|40947.9|40992.5|40988.9|40951.5|40947.9|74
1746175800000|2025-05-02 08:50:00|40952|40948.4|40925|40921.4|40962|40958.4|40924|40920.4|328
1746176100000|2025-05-02 08:55:00|40924.5|40920.9|40887.5|40883.9|40925|40921.4|40885.5|40881.9|266
1746176400000|2025-05-02 09:00:00|40887|40883.4|40861|40857.4|40893|40889.4|40860|40856.4|278
1746176700000|2025-05-02 09:05:00|40860.5|40856.9|40916.5|40912.9|40919.5|40915.9|40860.5|40856.9|149
1746177000000|2025-05-02 09:10:00|40917|40913.4|40920.5|40916.9|40923.5|40919.9|40912|40908.4|59
1746177300000|2025-05-02 09:15:00|40921|40917.4|40931.5|40927.9|40931.5|40927.9|40919|40915.4|80
1746177600000|2025-05-02 09:20:00|40931|40927.4|40907.5|40903.9|40938.5|40934.9|40899.5|40895.9|95
1746177900000|2025-05-02 09:25:00|40908|40904.4|40910|40906.4|40919.5|40915.9|40897.5|40893.9|106
1746178200000|2025-05-02 09:30:00|40910.5|40906.9|40903|40899.4|40919.5|40915.9|40896.5|40892.9|73
1746178500000|2025-05-02 09:35:00|40903.5|40899.9|40900.5|40896.9|40907.5|40903.9|40896|40892.4|25
1746178800000|2025-05-02 09:40:00|40900|40896.4|40937.5|40933.9|40938.5|40934.9|40899|40895.4|314
1746179100000|2025-05-02 09:45:00|40938|40934.4|40957.5|40953.9|40967|40963.4|40926|40922.4|154
1746179400000|2025-05-02 09:50:00|40958|40954.4|40944.5|40940.9|40968.5|40964.9|40937|40933.4|70
1746179700000|2025-05-02 09:55:00|40944|40940.4|40946.5|40942.9|40954.5|40950.9|40935|40931.4|95
1746180000000|2025-05-02 10:00:00|40946|40942.4|40958|40954.4|40966.5|40962.9|40931.5|40927.9|94
1746180300000|2025-05-02 10:05:00|40957.5|40953.9|40966|40962.4|40975|40971.4|40953.5|40949.9|56
1746180600000|2025-05-02 10:10:00|40966.5|40962.9|40961.5|40957.9|40969.5|40965.9|40956.5|40952.9|33
1746180900000|2025-05-02 10:15:00|40961|40957.4|40956|40952.4|40983|40979.4|40950.5|40946.9|184
1746181200000|2025-05-02 10:20:00|40956.5|40952.9|40941|40937.4|40960.5|40956.9|40932.5|40928.9|65
1746181500000|2025-05-02 10:25:00|40941.5|40937.9|40948.5|40944.9|40953|40949.4|40932.5|40928.9|52
1746181800000|2025-05-02 10:30:00|40949|40945.4|40957|40953.4|40962|40958.4|40943|40939.4|38
1746182100000|2025-05-02 10:35:00|40956.5|40952.9|40920.5|40916.9|40960|40956.4|40920|40916.4|97
1746182400000|2025-05-02 10:40:00|40921|40917.4|40918|40914.4|40926.5|40922.9|40913|40909.4|70
1746182700000|2025-05-02 10:45:00|40918.5|40914.9|40935|40931.4|40938|40934.4|40914.5|40910.9|35
1746183000000|2025-05-02 10:50:00|40932.5|40928.9|40923|40919.4|40942.5|40938.9|40920.5|40916.9|76
1746183300000|2025-05-02 10:55:00|40923.5|40919.9|40929|40925.4|40936.5|40932.9|40913.5|40909.9|77
1746183600000|2025-05-02 11:00:00|40928.5|40924.9|40927|40923.4|40947|40943.4|40925.5|40921.9|229
1746183900000|2025-05-02 11:05:00|40927.5|40923.9|40915|40911.4|40928.5|40924.9|40907.5|40903.9|83
1746184200000|2025-05-02 11:10:00|40914.5|40910.9|40928.5|40924.9|40936.5|40932.9|40910.5|40906.9|52
1746184500000|2025-05-02 11:15:00|40928|40924.4|40957|40953.4|40963.5|40959.9|40927.5|40923.9|89
1746184800000|2025-05-02 11:20:00|40957.5|40953.9|40939.5|40935.9|40966.5|40962.9|40933|40929.4|103
1746185100000|2025-05-02 11:25:00|40940|40936.4|40932|40928.4|40944|40940.4|40929.5|40925.9|101
1746185400000|2025-05-02 11:30:00|40932.5|40928.9|40910.5|40906.9|40938.5|40934.9|40905.5|40901.9|203
1746185700000|2025-05-02 11:35:00|40911.5|40907.9|40925.5|40921.9|40931|40927.4|40900|40896.4|78
1746186000000|2025-05-02 11:40:00|40925|40921.4|40925.5|40921.9|40928.5|40924.9|40919.5|40915.9|76
1746186300000|2025-05-02 11:45:00|40926|40922.4|40914|40910.4|40931.5|40927.9|40911.5|40907.9|80
1746186600000|2025-05-02 11:50:00|40913.5|40909.9|40916.5|40912.9|40939|40935.4|40911|40907.4|143
1746186900000|2025-05-02 11:55:00|40916|40912.4|40925.5|40921.9|40933.5|40929.9|40901|40897.4|114
1746187200000|2025-05-02 12:00:00|40925|40921.4|40933.5|40929.9|40938.5|40934.9|40910.5|40906.9|126
1746187500000|2025-05-02 12:05:00|40933|40929.4|40952|40948.4|40952|40948.4|40927.5|40923.9|180
1746187800000|2025-05-02 12:10:00|40951.5|40947.9|40925.5|40921.9|40952|40948.4|40920.5|40916.9|112
1746188100000|2025-05-02 12:15:00|40926|40922.4|40931.5|40927.9|40936.5|40932.9|40921.5|40917.9|109
1746188400000|2025-05-02 12:20:00|40931|40927.4|40948.5|40944.9|40952|40948.4|40929|40925.4|151
1746188700000|2025-05-02 12:25:00|40948|40944.4|40942.5|40938.9|40953|40949.4|40935|40931.4|183
1746189000000|2025-05-02 12:30:00|41028.5|41024.9|41055.5|41051.9|41113.5|41109.9|41002.5|40998.9|1029
1746189300000|2025-05-02 12:35:00|41054.5|41050.9|41114.5|41110.9|41135|41131.4|41047|41043.4|378
1746189600000|2025-05-02 12:40:00|41113.5|41109.9|41090.5|41086.9|41113.5|41109.9|41077|41073.4|316
1746189900000|2025-05-02 12:45:00|41090|41086.4|41116|41112.4|41129.5|41125.9|41081|41077.4|391
1746190200000|2025-05-02 12:50:00|41115.5|41111.9|41176|41172.4|41178.5|41174.9|41109|41105.4|460
1746190500000|2025-05-02 12:55:00|41174.5|41170.9|41206.5|41202.9|41209|41205.4|41174|41170.4|511
1746190800000|2025-05-02 13:00:00|41207|41203.4|41207.5|41203.9|41225|41221.4|41195|41191.4|462
1746191100000|2025-05-02 13:05:00|41206.5|41202.9|41217.5|41213.9|41226.5|41222.9|41200|41196.4|315
1746191400000|2025-05-02 13:10:00|41217|41213.4|41225.5|41221.9|41254.5|41250.9|41215|41211.4|478
1746191700000|2025-05-02 13:15:00|41225|41221.4|41201.5|41197.9|41229.5|41225.9|41194|41190.4|371
1746192000000|2025-05-02 13:20:00|41201|41197.4|41212.5|41208.9|41222|41218.4|41201|41197.4|223
1746192300000|2025-05-02 13:25:00|41213|41209.4|41175.5|41171.9|41218|41214.4|41169|41165.4|541
1746192600000|2025-05-02 13:30:00|41174.9|41172.5|41254.4|41252|41261.4|41259|41154.4|41152|3727
1746192900000|2025-05-02 13:35:00|41253.4|41251|41228.9|41226.5|41268.4|41266|41180.4|41178|1705
1746193200000|2025-05-02 13:40:00|41229.4|41227|41195.4|41193|41247.4|41245|41157.9|41155.5|1012
1746193500000|2025-05-02 13:45:00|41195.9|41193.5|41129.9|41127.5|41220.9|41218.5|41124.9|41122.5|1225
1746193800000|2025-05-02 13:50:00|41132.3|41129.9|41095.8|41093.4|41148.3|41145.9|41035.3|41032.9|1803
1746194100000|2025-05-02 13:55:00|41097.3|41094.9|41098.8|41096.4|41125.8|41123.4|41053.8|41051.4|745
1746194400000|2025-05-02 14:00:00|41099.2|41096.8|41089.7|41087.3|41153.2|41150.8|41066.2|41063.8|1506
1746194700000|2025-05-02 14:05:00|41091.2|41088.8|41148.7|41146.3|41153.7|41151.3|41091.2|41088.8|883
1746195000000|2025-05-02 14:10:00|41150.9|41148.5|41182.9|41180.5|41187.4|41185|41132.9|41130.5|1014
1746195300000|2025-05-02 14:15:00|41183.4|41181|41191.4|41189|41234.4|41232|41183.4|41181|1205
1746195600000|2025-05-02 14:20:00|41191.9|41189.5|41207.9|41205.5|41209.9|41207.5|41152.9|41150.5|1204
1746195900000|2025-05-02 14:25:00|41207.4|41205|41263.9|41261.5|41271.4|41269|41200.4|41198|1061
1746196200000|2025-05-02 14:30:00|41264.4|41262|41211.4|41209|41265.9|41263.5|41189.9|41187.5|971
1746196500000|2025-05-02 14:35:00|41211.9|41209.5|41212.4|41210|41220.4|41218|41169.9|41167.5|576
1746196800000|2025-05-02 14:40:00|41212.9|41210.5|41176.4|41174|41223.4|41221|41165.4|41163|658
1746197100000|2025-05-02 14:45:00|41177.9|41175.5|41185.9|41183.5|41227.4|41225|41163.9|41161.5|606
1746197400000|2025-05-02 14:50:00|41185.4|41183|41178.4|41176|41212.9|41210.5|41145.4|41143|458
1746197700000|2025-05-02 14:55:00|41177.9|41175.5|41221.4|41219|41223.4|41221|41176.4|41174|430
1746198000000|2025-05-02 15:00:00|41221.9|41219.5|41199.9|41197.5|41241.4|41239|41179.9|41177.5|561
1746198300000|2025-05-02 15:05:00|41199.4|41197|41182.4|41180|41226.4|41224|41180.9|41178.5|307
1746198600000|2025-05-02 15:10:00|41182.9|41180.5|41178.9|41176.5|41200.9|41198.5|41165.9|41163.5|281
1746198900000|2025-05-02 15:15:00|41179.4|41177|41162.9|41160.5|41203.4|41201|41158.4|41156|406
1746199200000|2025-05-02 15:20:00|41163.9|41161.5|41141.4|41139|41177.4|41175|41126.4|41124|602
1746199500000|2025-05-02 15:25:00|41140.9|41138.5|41097.9|41095.5|41140.9|41138.5|41079.9|41077.5|596
1746199800000|2025-05-02 15:30:00|41106.9|41104.5|41167.4|41165|41168.9|41166.5|41090.9|41088.5|761
1746200100000|2025-05-02 15:35:00|41166.9|41164.5|41207.4|41205|41207.4|41205|41146.9|41144.5|555
1746200400000|2025-05-02 15:40:00|41207.9|41205.5|41203.9|41201.5|41217.4|41215|41198.9|41196.5|396
1746200700000|2025-05-02 15:45:00|41203.4|41201|41230.4|41228|41235.4|41233|41198.9|41196.5|515
1746201000000|2025-05-02 15:50:00|41229.9|41227.5|41232.4|41230|41245.9|41243.5|41206.4|41204|657
1746201300000|2025-05-02 15:55:00|41231.9|41229.5|41252.9|41250.5|41259.4|41257|41231.9|41229.5|617
1746201600000|2025-05-02 16:00:00|41253.9|41251.5|41348.9|41346.5|41361.9|41359.5|41242.4|41240|3229
1746201900000|2025-05-02 16:05:00|41350.9|41348.5|41346.9|41344.5|41368.9|41366.5|41330.4|41328|877
1746202200000|2025-05-02 16:10:00|41346.4|41344|41398.4|41396|41400.4|41398|41332.4|41330|700
1746202500000|2025-05-02 16:15:00|41397.9|41395.5|41392.9|41390.5|41399.9|41397.5|41360.9|41358.5|523
1746202800000|2025-05-02 16:20:00|41393.4|41391|41352.9|41350.5|41397.9|41395.5|41348.4|41346|398
1746203100000|2025-05-02 16:25:00|41351.4|41349|41357.4|41355|41389.4|41387|41349.9|41347.5|393
1746203400000|2025-05-02 16:30:00|41356.9|41354.5|41372.4|41370|41389.4|41387|41353.4|41351|645
1746203700000|2025-05-02 16:35:00|41372.9|41370.5|41386.4|41384|41401.9|41399.5|41353.4|41351|531
1746204000000|2025-05-02 16:40:00|41385.9|41383.5|41383.4|41381|41393.4|41391|41357.4|41355|433
1746204300000|2025-05-02 16:45:00|41380.9|41378.5|41380.4|41378|41385.9|41383.5|41365.4|41363|303
1746204600000|2025-05-02 16:50:00|41380.9|41378.5|41378.9|41376.5|41384.9|41382.5|41349.9|41347.5|333
1746204900000|2025-05-02 16:55:00|41378.4|41376|41372.4|41370|41389.9|41387.5|41362.4|41360|305
1746205200000|2025-05-02 17:00:00|41372.9|41370.5|41363.4|41361|41385.4|41383|41357.4|41355|308
1746205500000|2025-05-02 17:05:00|41361.9|41359.5|41339.4|41337|41371.9|41369.5|41339.4|41337|424
1746205800000|2025-05-02 17:10:00|41340.9|41338.5|41326.9|41324.5|41345.4|41343|41312.9|41310.5|601
1746206100000|2025-05-02 17:15:00|41327.4|41325|41310.9|41308.5|41334.4|41332|41294.4|41292|425
1746206400000|2025-05-02 17:20:00|41311.4|41309|41292.4|41290|41349.4|41347|41291.4|41289|563
1746206700000|2025-05-02 17:25:00|41291.9|41289.5|41317.4|41315|41328.9|41326.5|41281.4|41279|428
1746207000000|2025-05-02 17:30:00|41317.9|41315.5|41300.9|41298.5|41327.4|41325|41299.4|41297|256
1746207300000|2025-05-02 17:35:00|41301.9|41299.5|41317.4|41315|41332.9|41330.5|41290.9|41288.5|422
1746207600000|2025-05-02 17:40:00|41316.9|41314.5|41329.4|41327|41335.9|41333.5|41296.9|41294.5|311
1746207900000|2025-05-02 17:45:00|41328.9|41326.5|41310.9|41308.5|41351.4|41349|41308.4|41306|363
1746208200000|2025-05-02 17:50:00|41310.4|41308|41327.9|41325.5|41332.4|41330|41295.4|41293|219
1746208500000|2025-05-02 17:55:00|41327.4|41325|41317.4|41315|41327.9|41325.5|41312.9|41310.5|79
1746208800000|2025-05-02 18:00:00|41317.9|41315.5|41343.4|41341|41346.4|41344|41312.4|41310|258
1746209100000|2025-05-02 18:05:00|41343.9|41341.5|41342.4|41340|41355.4|41353|41336.4|41334|309
1746209400000|2025-05-02 18:10:00|41339.9|41337.5|41362.9|41360.5|41369.4|41367|41338.4|41336|300
1746209700000|2025-05-02 18:15:00|41363.4|41361|41359.4|41357|41374.4|41372|41352.9|41350.5|452
1746210000000|2025-05-02 18:20:00|41361.4|41359|41355.9|41353.5|41363.9|41361.5|41340.9|41338.5|282
1746210300000|2025-05-02 18:25:00|41356.4|41354|41344.4|41342|41359.4|41357|41342.4|41340|178
1746210600000|2025-05-02 18:30:00|41344.9|41342.5|41354.4|41352|41360.4|41358|41339.9|41337.5|227
1746210900000|2025-05-02 18:35:00|41353.9|41351.5|41361.9|41359.5|41386.9|41384.5|41346.4|41344|298
1746211200000|2025-05-02 18:40:00|41361.4|41359|41353.9|41351.5|41375.9|41373.5|41344.4|41342|290
1746211500000|2025-05-02 18:45:00|41354.4|41352|41268.4|41266|41360.9|41358.5|41262.4|41260|706
1746211800000|2025-05-02 18:50:00|41267.9|41265.5|41311.4|41309|41314.4|41312|41250.9|41248.5|612
1746212100000|2025-05-02 18:55:00|41310.9|41308.5|41305.9|41303.5|41328.4|41326|41293.9|41291.5|349
1746212400000|2025-05-02 19:00:00|41305.4|41303|41276.4|41274|41314.9|41312.5|41274.4|41272|380
1746212700000|2025-05-02 19:05:00|41276.9|41274.5|41297.9|41295.5|41305.4|41303|41256.9|41254.5|439
1746213000000|2025-05-02 19:10:00|41298.4|41296|41287.4|41285|41302.9|41300.5|41268.9|41266.5|248
1746213300000|2025-05-02 19:15:00|41287.9|41285.5|41347.9|41345.5|41349.4|41347|41284.9|41282.5|458
1746213600000|2025-05-02 19:20:00|41348.4|41346|41359.9|41357.5|41380.4|41378|41343.9|41341.5|522
1746213900000|2025-05-02 19:25:00|41359.4|41357|41365.9|41363.5|41381.4|41379|41357.4|41355|425
1746214200000|2025-05-02 19:30:00|41366.4|41364|41348.9|41346.5|41372.9|41370.5|41328.4|41326|881
1746214500000|2025-05-02 19:35:00|41348.4|41346|41360.9|41358.5|41370.9|41368.5|41323.4|41321|565
1746214800000|2025-05-02 19:40:00|41361.9|41359.5|41362.9|41360.5|41376.9|41374.5|41349.4|41347|657
1746215100000|2025-05-02 19:45:00|41363.9|41361.5|41285.9|41283.5|41364.4|41362|41269.9|41267.5|681
1746215400000|2025-05-02 19:50:00|41311.4|41309|41347.9|41345.5|41378.9|41376.5|41290.9|41288.5|1167
1746215700000|2025-05-02 19:55:00|41346.4|41344|41306.4|41304|41347.9|41345.5|41292.9|41290.5|2886
1746216000000|2025-05-02 20:00:00|41305.4|41303|41346.6|41341.8|41346.6|41341.8|41304.6|41299.8|698
1746216300000|2025-05-02 20:05:00|41345.6|41340.8|41350.6|41345.8|41355.6|41350.8|41345.6|41340.8|214
1746216600000|2025-05-02 20:10:00|41349.6|41344.8|41337.6|41332.8|41349.6|41344.8|41327.6|41322.8|246
1746216900000|2025-05-02 20:15:00|41334.6|41329.8|41325.6|41320.8|41336.6|41331.8|41322.6|41317.8|45
1746217200000|2025-05-02 20:20:00|41324.6|41319.8|41325.6|41320.8|41326.6|41321.8|41321.6|41316.8|37
1746217500000|2025-05-02 20:25:00|41327.6|41322.8|41330.6|41325.8|41334.6|41329.8|41326.6|41321.8|45
1746217800000|2025-05-02 20:30:00|41332.6|41327.8|41317.6|41312.8|41332.6|41327.8|41314.6|41309.8|52
1746218100000|2025-05-02 20:35:00|41316.6|41311.8|41324.6|41319.8|41327.6|41322.8|41311.6|41306.8|24
1746218400000|2025-05-02 20:40:00|41325.6|41320.8|41320.6|41315.8|41325.6|41320.8|41317.6|41312.8|60
1746218700000|2025-05-02 20:45:00|41324.6|41319.8|41322.6|41317.8|41331.6|41326.8|41322.6|41317.8|73
1746219000000|2025-05-02 20:50:00|41317.6|41312.8|41328.6|41323.8|41328.6|41323.8|41313.6|41308.8|80
1746219300000|2025-05-02 20:55:00|41326.6|41321.8|41337.2|41327.4|41342.6|41337.8|41326.6|41321.8|102
1746396000000|2025-05-04 22:00:00|41279.7|41274.9|41237.7|41232.9|41279.7|41274.9|41208.2|41203.4|184
1746396300000|2025-05-04 22:05:00|41238.2|41233.4|41248.2|41243.4|41266.7|41261.9|41220.2|41215.4|157
1746396600000|2025-05-04 22:10:00|41252.2|41247.4|41236.2|41231.4|41252.2|41247.4|41229.7|41224.9|62
1746396900000|2025-05-04 22:15:00|41235.7|41230.9|41227.2|41222.4|41238.7|41233.9|41222.2|41217.4|59
1746397200000|2025-05-04 22:20:00|41227.7|41222.9|41234.7|41229.9|41238.2|41233.4|41223.7|41218.9|45
1746397500000|2025-05-04 22:25:00|41234.2|41229.4|41217.2|41212.4|41243.2|41238.4|41202.2|41197.4|48
1746397800000|2025-05-04 22:30:00|41217.7|41212.9|41218.7|41213.9|41236.7|41231.9|41210.2|41205.4|38
1746398100000|2025-05-04 22:35:00|41218.2|41213.4|41209.7|41204.9|41226.2|41221.4|41207.7|41202.9|60
1746398400000|2025-05-04 22:40:00|41210.2|41205.4|41191.2|41186.4|41214.2|41209.4|41180.7|41175.9|69
1746398700000|2025-05-04 22:45:00|41191.7|41186.9|41198.7|41193.9|41201.2|41196.4|41181.7|41176.9|45
1746399000000|2025-05-04 22:50:00|41200.7|41195.9|41198.7|41193.9|41209.7|41204.9|41193.2|41188.4|49
1746399300000|2025-05-04 22:55:00|41198.2|41193.4|41200.2|41195.4|41204.7|41199.9|41195.2|41190.4|44
1746399600000|2025-05-04 23:00:00|41199.7|41194.9|41201.2|41196.4|41204.2|41199.4|41187.2|41182.4|56
1746399900000|2025-05-04 23:05:00|41201.7|41196.9|41195.2|41190.4|41201.7|41196.9|41189.2|41184.4|42
1746400200000|2025-05-04 23:10:00|41195.7|41190.9|41209.2|41204.4|41210.2|41205.4|41191.7|41186.9|33
1746400500000|2025-05-04 23:15:00|41208.7|41203.9|41187.7|41182.9|41214.2|41209.4|41187.2|41182.4|89
1746400800000|2025-05-04 23:20:00|41186.7|41181.9|41178.2|41173.4|41195.2|41190.4|41172.2|41167.4|88
1746401100000|2025-05-04 23:25:00|41177.7|41172.9|41176.2|41171.4|41181.2|41176.4|41172.7|41167.9|60
1746401400000|2025-05-04 23:30:00|41176.7|41171.9|41184.7|41179.9|41188.2|41183.4|41166.7|41161.9|47
1746401700000|2025-05-04 23:35:00|41185.2|41180.4|41172.2|41167.4|41189.7|41184.9|41170.2|41165.4|27
1746402000000|2025-05-04 23:40:00|41172.7|41167.9|41127.7|41122.9|41174.7|41169.9|41124.7|41119.9|94
1746402300000|2025-05-04 23:45:00|41128.2|41123.4|41123.2|41118.4|41136.7|41131.9|41082.2|41077.4|464
1746402600000|2025-05-04 23:50:00|41122.7|41117.9|41132.2|41127.4|41136.2|41131.4|41112.7|41107.9|76
1746402900000|2025-05-04 23:55:00|41131.7|41126.9|41130.2|41125.4|41133.7|41128.9|41121.7|41116.9|32
1746403200000|2025-05-05 00:00:00|41130.7|41125.9|41127.2|41122.4|41146.7|41141.9|41126.7|41121.9|78
1746403500000|2025-05-05 00:05:00|41126.7|41121.9|41143.2|41138.4|41144.2|41139.4|41116.7|41111.9|86
1746403800000|2025-05-05 00:10:00|41143.7|41138.9|41126.2|41121.4|41143.7|41138.9|41126.2|41121.4|83
1746404100000|2025-05-05 00:15:00|41126.7|41121.9|41126.2|41121.4|41134.7|41129.9|41116.2|41111.4|86
1746404400000|2025-05-05 00:20:00|41126.7|41121.9|41125.2|41120.4|41131.2|41126.4|41118.2|41113.4|51
1746404700000|2025-05-05 00:25:00|41125.7|41120.9|41133.7|41128.9|41138.7|41133.9|41123.7|41118.9|90
1746405000000|2025-05-05 00:30:00|41132.7|41127.9|41129.2|41124.4|41137.2|41132.4|41123.7|41118.9|71
1746405300000|2025-05-05 00:35:00|41129.7|41124.9|41131.2|41126.4|41133.7|41128.9|41124.7|41119.9|36
1746405600000|2025-05-05 00:40:00|41131.7|41126.9|41124.2|41119.4|41134.2|41129.4|41118.7|41113.9|63
1746405900000|2025-05-05 00:45:00|41124.7|41119.9|41134.7|41129.9|41138.7|41133.9|41119.7|41114.9|82
1746406200000|2025-05-05 00:50:00|41132.7|41127.9|41138.2|41133.4|41139.2|41134.4|41122.2|41117.4|66
1746406500000|2025-05-05 00:55:00|41137.7|41132.9|41124.2|41119.4|41139.7|41134.9|41119.2|41114.4|61
1746406800000|2025-05-05 01:00:00|41123.7|41118.9|41114.2|41109.4|41126.2|41121.4|41113.7|41108.9|68
1746407100000|2025-05-05 01:05:00|41114.7|41109.9|41098.7|41093.9|41117.7|41112.9|41096.7|41091.9|73
1746407400000|2025-05-05 01:10:00|41099.2|41094.4|41095.7|41090.9|41100.7|41095.9|41087.7|41082.9|126
1746407700000|2025-05-05 01:15:00|41096.2|41091.4|41091.7|41086.9|41103.7|41098.9|41091.7|41086.9|52
1746408000000|2025-05-05 01:20:00|41092.2|41087.4|41093.2|41088.4|41094.7|41089.9|41087.2|41082.4|140
1746408300000|2025-05-05 01:25:00|41093.7|41088.9|41079.2|41074.4|41095.7|41090.9|41078.7|41073.9|94
1746408600000|2025-05-05 01:30:00|41078.7|41073.9|41080.7|41075.9|41080.7|41075.9|41070.7|41065.9|73
1746408900000|2025-05-05 01:35:00|41081.2|41076.4|41077.7|41072.9|41081.7|41076.9|41070.7|41065.9|116
1746409200000|2025-05-05 01:40:00|41078.2|41073.4|41055.2|41050.4|41080.2|41075.4|41044.2|41039.4|284
1746409500000|2025-05-05 01:45:00|41055.7|41050.9|41048.7|41043.9|41059.7|41054.9|41046.7|41041.9|72
1746409800000|2025-05-05 01:50:00|41048.2|41043.4|41050.2|41045.4|41062.7|41057.9|41029.7|41024.9|280
1746410100000|2025-05-05 01:55:00|41049.7|41044.9|41028.7|41023.9|41050.2|41045.4|41023.7|41018.9|79
1746410400000|2025-05-05 02:00:00|41027.2|41022.4|41035.7|41030.9|41041.2|41036.4|41024.2|41019.4|69
1746410700000|2025-05-05 02:05:00|41035.2|41030.4|41030.7|41025.9|41043.2|41038.4|41024.2|41019.4|49
1746411000000|2025-05-05 02:10:00|41031.2|41026.4|41045.2|41040.4|41048.2|41043.4|41030.2|41025.4|24
1746411300000|2025-05-05 02:15:00|41044.7|41039.9|41059.7|41054.9|41064.2|41059.4|41037.2|41032.4|111
1746411600000|2025-05-05 02:20:00|41060.2|41055.4|41054.7|41049.9|41061.2|41056.4|41049.2|41044.4|26
1746411900000|2025-05-05 02:25:00|41054.2|41049.4|41049.2|41044.4|41054.2|41049.4|41046.2|41041.4|23
1746412200000|2025-05-05 02:30:00|41049.7|41044.9|41045.2|41040.4|41051.7|41046.9|41037.7|41032.9|48
1746412500000|2025-05-05 02:35:00|41045.7|41040.9|41047.2|41042.4|41051.7|41046.9|41041.2|41036.4|23
1746412800000|2025-05-05 02:40:00|41047.7|41042.9|41037.7|41032.9|41049.7|41044.9|41031.2|41026.4|49
1746413100000|2025-05-05 02:45:00|41038.2|41033.4|41049.2|41044.4|41057.2|41052.4|41037.7|41032.9|57
1746413400000|2025-05-05 02:50:00|41048.7|41043.9|41057.2|41052.4|41059.2|41054.4|41046.7|41041.9|34
1746413700000|2025-05-05 02:55:00|41057.7|41052.9|41049.7|41044.9|41058.2|41053.4|41045.2|41040.4|44
1746414000000|2025-05-05 03:00:00|41050.2|41045.4|41050.2|41045.4|41053.7|41048.9|41040.7|41035.9|34
1746414300000|2025-05-05 03:05:00|41050.7|41045.9|41049.2|41044.4|41053.2|41048.4|41046.2|41041.4|9
1746414600000|2025-05-05 03:10:00|41048.7|41043.9|41045.2|41040.4|41060.7|41055.9|41042.7|41037.9|99
1746414900000|2025-05-05 03:15:00|41044.7|41039.9|41034.2|41029.4|41045.2|41040.4|41025.2|41020.4|55
1746415200000|2025-05-05 03:20:00|41033.7|41028.9|41027.2|41022.4|41048.7|41043.9|41021.2|41016.4|101
1746415500000|2025-05-05 03:25:00|41026.7|41021.9|41026.2|41021.4|41032.2|41027.4|41023.2|41018.4|50
1746415800000|2025-05-05 03:30:00|41023.7|41018.9|41029.2|41024.4|41032.2|41027.4|41018.7|41013.9|87
1746416100000|2025-05-05 03:35:00|41028.7|41023.9|41060.7|41055.9|41060.7|41055.9|41028.2|41023.4|107
1746416400000|2025-05-05 03:40:00|41061.2|41056.4|41061.7|41056.9|41073.2|41068.4|41053.7|41048.9|125
1746416700000|2025-05-05 03:45:00|41061.2|41056.4|41055.7|41050.9|41061.7|41056.9|41047.2|41042.4|25
1746417000000|2025-05-05 03:50:00|41055.2|41050.4|41065.2|41060.4|41065.7|41060.9|41054.7|41049.9|30
1746417300000|2025-05-05 03:55:00|41064.7|41059.9|41061.2|41056.4|41066.2|41061.4|41056.2|41051.4|43
1746417600000|2025-05-05 04:00:00|41060.7|41055.9|41052.2|41047.4|41062.2|41057.4|41049.7|41044.9|31
1746417900000|2025-05-05 04:05:00|41052.7|41047.9|41032.2|41027.4|41054.7|41049.9|41026.2|41021.4|84
1746418200000|2025-05-05 04:10:00|41032.7|41027.9|41040.7|41035.9|41041.2|41036.4|41022.7|41017.9|103
1746418500000|2025-05-05 04:15:00|41040.2|41035.4|41027.7|41022.9|41040.7|41035.9|41023.2|41018.4|34
1746418800000|2025-05-05 04:20:00|41028.2|41023.4|41037.2|41032.4|41041.2|41036.4|41028.2|41023.4|37
1746419100000|2025-05-05 04:25:00|41036.7|41031.9|41031.7|41026.9|41039.2|41034.4|41027.7|41022.9|41
1746419400000|2025-05-05 04:30:00|41032.2|41027.4|41041.7|41036.9|41042.2|41037.4|41032.2|41027.4|23
1746419700000|2025-05-05 04:35:00|41042.2|41037.4|41035.2|41030.4|41044.2|41039.4|41030.7|41025.9|38
1746420000000|2025-05-05 04:40:00|41034.7|41029.9|41033.7|41028.9|41034.7|41029.9|41027.2|41022.4|58
1746420300000|2025-05-05 04:45:00|41033.2|41028.4|41022.2|41017.4|41037.7|41032.9|41017.2|41012.4|81
1746420600000|2025-05-05 04:50:00|41022.7|41017.9|41009.7|41004.9|41023.2|41018.4|41009.7|41004.9|41
1746420900000|2025-05-05 04:55:00|41009.2|41004.4|41011.7|41006.9|41016.7|41011.9|41006.2|41001.4|51
1746421200000|2025-05-05 05:00:00|41012.2|41007.4|41039.7|41034.9|41042.2|41037.4|41012.2|41007.4|127
1746421500000|2025-05-05 05:05:00|41039.2|41034.4|41046.7|41041.9|41061.2|41056.4|41033.7|41028.9|99
1746421800000|2025-05-05 05:10:00|41047.2|41042.4|41054.7|41049.9|41067.2|41062.4|41044.7|41039.9|64
1746422100000|2025-05-05 05:15:00|41054.2|41049.4|41050.2|41045.4|41054.7|41049.9|41045.7|41040.9|56
1746422400000|2025-05-05 05:20:00|41049.7|41044.9|41043.7|41038.9|41052.2|41047.4|41043.7|41038.9|56
1746422700000|2025-05-05 05:25:00|41041.7|41036.9|41039.7|41034.9|41046.7|41041.9|41038.7|41033.9|34
1746423000000|2025-05-05 05:30:00|41040.2|41035.4|41045.2|41040.4|41050.7|41045.9|41040.2|41035.4|49
1746423300000|2025-05-05 05:35:00|41045.7|41040.9|41039.7|41034.9|41055.7|41050.9|41035.7|41030.9|180
1746423600000|2025-05-05 05:40:00|41040.2|41035.4|41036.7|41031.9|41054.7|41049.9|41034.7|41029.9|68
1746423900000|2025-05-05 05:45:00|41037.2|41032.4|41036.2|41031.4|41044.7|41039.9|41033.7|41028.9|55
1746424200000|2025-05-05 05:50:00|41035.7|41030.9|41043.7|41038.9|41047.7|41042.9|41033.7|41028.9|44
1746424500000|2025-05-05 05:55:00|41044.2|41039.4|41048.2|41043.4|41053.2|41048.4|41039.7|41034.9|36
1746424800000|2025-05-05 06:00:00|41047.6|41044|41078.1|41074.5|41081.6|41078|41047.6|41044|187
1746425100000|2025-05-05 06:05:00|41078.6|41075|41067.1|41063.5|41078.6|41075|41055.1|41051.5|117
1746425400000|2025-05-05 06:10:00|41066.6|41063|41067.1|41063.5|41068.6|41065|41056.1|41052.5|75
1746425700000|2025-05-05 06:15:00|41067.6|41064|41073.1|41069.5|41073.6|41070|41064.1|41060.5|101
1746426000000|2025-05-05 06:20:00|41073.6|41070|41081.1|41077.5|41082.1|41078.5|41068.6|41065|90
1746426300000|2025-05-05 06:25:00|41080.6|41077|41089.1|41085.5|41091.1|41087.5|41075.6|41072|132
1746426600000|2025-05-05 06:30:00|41088.6|41085|41101.1|41097.5|41107.1|41103.5|41086.1|41082.5|117
1746426900000|2025-05-05 06:35:00|41101.6|41098|41113.1|41109.5|41120.6|41117|41095.1|41091.5|93
1746427200000|2025-05-05 06:40:00|41113.6|41110|41108.1|41104.5|41123.1|41119.5|41107.6|41104|127
1746427500000|2025-05-05 06:45:00|41107.6|41104|41083.6|41080|41108.6|41105|41083.6|41080|129
1746427800000|2025-05-05 06:50:00|41083.1|41079.5|41080.1|41076.5|41090.1|41086.5|41078.1|41074.5|83
1746428100000|2025-05-05 06:55:00|41081.1|41077.5|41087.1|41083.5|41087.6|41084|41073.1|41069.5|167
1746428400000|2025-05-05 07:00:00|41087.6|41084|41064.6|41061|41087.6|41084|41061.1|41057.5|167
1746428700000|2025-05-05 07:05:00|41065.1|41061.5|41068.6|41065|41069.6|41066|41060.6|41057|66
1746429000000|2025-05-05 07:10:00|41068.1|41064.5|41072.1|41068.5|41080.6|41077|41065.1|41061.5|120
1746429300000|2025-05-05 07:15:00|41071.6|41068|41057.1|41053.5|41075.6|41072|41040.1|41036.5|147
1746429600000|2025-05-05 07:20:00|41057.6|41054|41080.6|41077|41083.6|41080|41056.6|41053|127
1746429900000|2025-05-05 07:25:00|41080.1|41076.5|41070.1|41066.5|41084.6|41081|41061.6|41058|165
1746430200000|2025-05-05 07:30:00|41068.6|41065|41080.1|41076.5|41091.1|41087.5|41068.1|41064.5|64
1746430500000|2025-05-05 07:35:00|41079.6|41076|41067.6|41064|41083.1|41079.5|41057.6|41054|158
1746430800000|2025-05-05 07:40:00|41068.1|41064.5|41075.1|41071.5|41088.1|41084.5|41068.1|41064.5|84
1746431100000|2025-05-05 07:45:00|41075.6|41072|41079.1|41075.5|41089.1|41085.5|41070.6|41067|82
1746431400000|2025-05-05 07:50:00|41079.6|41076|41087.6|41084|41089.1|41085.5|41066.1|41062.5|111
1746431700000|2025-05-05 07:55:00|41087.1|41083.5|41084.6|41081|41089.6|41086|41077.1|41073.5|75
1746432000000|2025-05-05 08:00:00|41084.1|41080.5|41115.1|41111.5|41117.1|41113.5|41082.1|41078.5|224
1746432300000|2025-05-05 08:05:00|41114.6|41111|41103.1|41099.5|41114.6|41111|41092.1|41088.5|163
1746432600000|2025-05-05 08:10:00|41104.6|41101|41106.1|41102.5|41119.1|41115.5|41103.1|41099.5|171
1746432900000|2025-05-05 08:15:00|41105.6|41102|41105.1|41101.5|41115.6|41112|41098.1|41094.5|120
1746433200000|2025-05-05 08:20:00|41105.6|41102|41109.1|41105.5|41115.6|41112|41101.6|41098|104
1746433500000|2025-05-05 08:25:00|41109.6|41106|41098.6|41095|41111.6|41108|41096.1|41092.5|78
1746433800000|2025-05-05 08:30:00|41099.1|41095.5|41078.6|41075|41099.6|41096|41074.6|41071|133
1746434100000|2025-05-05 08:35:00|41079.1|41075.5|41059.6|41056|41080.1|41076.5|41055.1|41051.5|108
1746434400000|2025-05-05 08:40:00|41059.1|41055.5|41063.1|41059.5|41067.1|41063.5|41048.1|41044.5|122
1746434700000|2025-05-05 08:45:00|41063.6|41060|41048.6|41045|41064.6|41061|41048.1|41044.5|74
1746435000000|2025-05-05 08:50:00|41048.1|41044.5|41016.1|41012.5|41050.1|41046.5|41015.1|41011.5|177
1746435300000|2025-05-05 08:55:00|41015.6|41012|41032.6|41029|41045.1|41041.5|41014.1|41010.5|140
1746435600000|2025-05-05 09:00:00|41032.1|41028.5|41036.6|41033|41044.1|41040.5|41026.6|41023|167
1746435900000|2025-05-05 09:05:00|41037.1|41033.5|41003.1|40999.5|41037.1|41033.5|41002.6|40999|167
1746436200000|2025-05-05 09:10:00|41001.6|40998|41015.6|41012|41023.6|41020|40999.6|40996|192
1746436500000|2025-05-05 09:15:00|41015.1|41011.5|41033.6|41030|41034.1|41030.5|41009.6|41006|149
1746436800000|2025-05-05 09:20:00|41033.1|41029.5|41060.1|41056.5|41061.1|41057.5|41033.1|41029.5|130
1746437100000|2025-05-05 09:25:00|41060.6|41057|41051.1|41047.5|41061.6|41058|41041.6|41038|125
1746437400000|2025-05-05 09:30:00|41050.6|41047|41062.6|41059|41069.1|41065.5|41048.1|41044.5|161
1746437700000|2025-05-05 09:35:00|41064.1|41060.5|41057.6|41054|41068.1|41064.5|41046.6|41043|167
1746438000000|2025-05-05 09:40:00|41057.1|41053.5|41050.1|41046.5|41057.6|41054|41041.1|41037.5|99
1746438300000|2025-05-05 09:45:00|41049.6|41046|41065.6|41062|41066.1|41062.5|41044.6|41041|106
1746438600000|2025-05-05 09:50:00|41065.1|41061.5|41063.1|41059.5|41074.1|41070.5|41061.1|41057.5|113
1746438900000|2025-05-05 09:55:00|41063.6|41060|41052.6|41049|41065.6|41062|41051.1|41047.5|60
1746439200000|2025-05-05 10:00:00|41053.1|41049.5|41055.1|41051.5|41068.1|41064.5|41047.6|41044|121
1746439500000|2025-05-05 10:05:00|41054.6|41051|41062.1|41058.5|41066.6|41063|41041.6|41038|96
1746439800000|2025-05-05 10:10:00|41062.6|41059|41073.1|41069.5|41076.1|41072.5|41059.6|41056|122
1746440100000|2025-05-05 10:15:00|41073.6|41070|41057.1|41053.5|41077.6|41074|41056.6|41053|81
1746440400000|2025-05-05 10:20:00|41057.6|41054|41069.1|41065.5|41069.6|41066|41052.1|41048.5|76
1746440700000|2025-05-05 10:25:00|41068.6|41065|41062.1|41058.5|41072.6|41069|41050.6|41047|56
1746441000000|2025-05-05 10:30:00|41062.6|41059|41066.6|41063|41067.1|41063.5|41045.6|41042|95
1746441300000|2025-05-05 10:35:00|41067.1|41063.5|41059.6|41056|41069.6|41066|41058.1|41054.5|65
1746441600000|2025-05-05 10:40:00|41060.1|41056.5|41059.1|41055.5|41072.1|41068.5|41055.1|41051.5|85
1746441900000|2025-05-05 10:45:00|41057.1|41053.5|41065.6|41062|41070.1|41066.5|41053.6|41050|138
1746442200000|2025-05-05 10:50:00|41065.1|41061.5|41087.1|41083.5|41089.6|41086|41062.1|41058.5|157
1746442500000|2025-05-05 10:55:00|41086.6|41083|41082.1|41078.5|41089.1|41085.5|41078.6|41075|106
1746442800000|2025-05-05 11:00:00|41078.1|41074.5|41084.1|41080.5|41085.1|41081.5|41068.1|41064.5|139
1746443100000|2025-05-05 11:05:00|41083.6|41080|41075.1|41071.5|41084.1|41080.5|41072.1|41068.5|68
1746443400000|2025-05-05 11:10:00|41075.6|41072|41083.6|41080|41090.1|41086.5|41073.6|41070|92
1746443700000|2025-05-05 11:15:00|41083.1|41079.5|41082.1|41078.5|41085.6|41082|41074.1|41070.5|68
1746444000000|2025-05-05 11:20:00|41081.6|41078|41064.6|41061|41081.6|41078|41057.1|41053.5|136
1746444300000|2025-05-05 11:25:00|41065.1|41061.5|41062.1|41058.5|41067.1|41063.5|41053.6|41050|72
1746444600000|2025-05-05 11:30:00|41060.6|41057|41070.1|41066.5|41082.1|41078.5|41046.1|41042.5|137
1746444900000|2025-05-05 11:35:00|41069.6|41066|41040.6|41037|41072.1|41068.5|41039.1|41035.5|190
1746445200000|2025-05-05 11:40:00|41040.1|41036.5|41045.1|41041.5|41046.6|41043|41027.1|41023.5|144
1746445500000|2025-05-05 11:45:00|41045.6|41042|41051.1|41047.5|41061.6|41058|41045.6|41042|66
1746445800000|2025-05-05 11:50:00|41051.6|41048|41053.1|41049.5|41062.1|41058.5|41048.6|41045|92
1746446100000|2025-05-05 11:55:00|41052.6|41049|41055.6|41052|41055.6|41052|41044.1|41040.5|69
1746446400000|2025-05-05 12:00:00|41056.1|41052.5|41040.6|41037|41059.1|41055.5|41039.6|41036|208
1746446700000|2025-05-05 12:05:00|41040.1|41036.5|41070.1|41066.5|41070.6|41067|41039.1|41035.5|93
1746447000000|2025-05-05 12:10:00|41070.6|41067|41080.6|41077|41087.1|41083.5|41069.6|41066|177
1746447300000|2025-05-05 12:15:00|41081.1|41077.5|41078.1|41074.5|41090.1|41086.5|41068.1|41064.5|130
1746447600000|2025-05-05 12:20:00|41077.6|41074|41074.6|41071|41082.6|41079|41070.1|41066.5|92
1746447900000|2025-05-05 12:25:00|41075.6|41072|41072.1|41068.5|41076.1|41072.5|41064.6|41061|93
1746448200000|2025-05-05 12:30:00|41072.6|41069|41062.6|41059|41078.1|41074.5|41062.1|41058.5|109
1746448500000|2025-05-05 12:35:00|41062.1|41058.5|41062.6|41059|41070.6|41067|41060.1|41056.5|93
1746448800000|2025-05-05 12:40:00|41062.1|41058.5|41054.6|41051|41074.6|41071|41052.6|41049|110
1746449100000|2025-05-05 12:45:00|41054.1|41050.5|41054.1|41050.5|41058.6|41055|41044.6|41041|201
1746449400000|2025-05-05 12:50:00|41053.6|41050|41082.1|41078.5|41088.6|41085|41050.6|41047|245
1746449700000|2025-05-05 12:55:00|41081.6|41078|41088.6|41085|41093.1|41089.5|41080.1|41076.5|138
1746450000000|2025-05-05 13:00:00|41089.1|41085.5|41098.6|41095|41118.1|41114.5|41076.6|41073|311
1746450300000|2025-05-05 13:05:00|41099.1|41095.5|41082.6|41079|41102.1|41098.5|41078.1|41074.5|200
1746450600000|2025-05-05 13:10:00|41083.1|41079.5|41074.1|41070.5|41105.1|41101.5|41074.1|41070.5|323
1746450900000|2025-05-05 13:15:00|41074.6|41071|41068.6|41065|41080.1|41076.5|41066.1|41062.5|204
1746451200000|2025-05-05 13:20:00|41068.1|41064.5|41069.1|41065.5|41076.1|41072.5|41059.6|41056|335
1746451500000|2025-05-05 13:25:00|41069.6|41066|41086.6|41083|41101.6|41098|41058.1|41054.5|589
1746451800000|2025-05-05 13:30:00|41086|41083.6|41155.5|41153.1|41164|41161.6|41045.5|41043.1|3419
1746452100000|2025-05-05 13:35:00|41155|41152.6|41138.3|41135.9|41162.6|41160.2|41122.1|41119.7|1279
1746452400000|2025-05-05 13:40:00|41137.8|41135.4|41143.6|41141.2|41169.6|41167.2|41109.1|41106.7|1197
1746452700000|2025-05-05 13:45:00|41144.6|41142.2|41140.6|41138.2|41155.6|41153.2|41104.1|41101.7|793
1746453000000|2025-05-05 13:50:00|41140.9|41138.5|41128.4|41126|41146.4|41144|41076.9|41074.5|903
1746453300000|2025-05-05 13:55:00|41128.9|41126.5|41179.9|41177.5|41188.4|41186|41122.4|41120|913
1746453600000|2025-05-05 14:00:00|41181.3|41178.9|41213.3|41210.9|41267.8|41265.4|41181.3|41178.9|1707
1746453900000|2025-05-05 14:05:00|41213.8|41211.4|41238.8|41236.4|41258.3|41255.9|41170.3|41167.9|1444
1746454200000|2025-05-05 14:10:00|41238.4|41236|41219.4|41217|41284.9|41282.5|41214.9|41212.5|1093
1746454500000|2025-05-05 14:15:00|41220.9|41218.5|41256.9|41254.5|41271.4|41269|41217.9|41215.5|826
1746454800000|2025-05-05 14:20:00|41255.6|41253.2|41241.6|41239.2|41268.6|41266.2|41224.1|41221.7|641
1746455100000|2025-05-05 14:25:00|41241.1|41238.7|41274.1|41271.7|41275.6|41273.2|41238.1|41235.7|594
1746455400000|2025-05-05 14:30:00|41274|41271.6|41233|41230.6|41276|41273.6|41232|41229.6|585
1746455700000|2025-05-05 14:35:00|41230.5|41228.1|41309|41306.6|41319.5|41317.1|41230|41227.6|1041
1746456000000|2025-05-05 14:40:00|41307.9|41305.5|41311.4|41309|41342.9|41340.5|41294.9|41292.5|971
1746456300000|2025-05-05 14:45:00|41310.4|41308|41320.4|41318|41333.9|41331.5|41304.9|41302.5|514
1746456600000|2025-05-05 14:50:00|41320.1|41317.7|41354.1|41351.7|41354.6|41352.2|41310.1|41307.7|578
1746456900000|2025-05-05 14:55:00|41353.6|41351.2|41362.6|41360.2|41368.6|41366.2|41342.6|41340.2|652
1746457200000|2025-05-05 15:00:00|41363.3|41360.9|41368.3|41365.9|41384.8|41382.4|41358.3|41355.9|817
1746457500000|2025-05-05 15:05:00|41368.8|41366.4|41349.3|41346.9|41376.3|41373.9|41342.3|41339.9|908
1746457800000|2025-05-05 15:10:00|41349.8|41347.4|41341.3|41338.9|41376.8|41374.4|41337.3|41334.9|617
1746458100000|2025-05-05 15:15:00|41340.8|41338.4|41359.3|41356.9|41362.3|41359.9|41328.3|41325.9|504
1746458400000|2025-05-05 15:20:00|41360.9|41358.5|41381.9|41379.5|41391.9|41389.5|41352.4|41350|481
1746458700000|2025-05-05 15:25:00|41381.4|41379|41343.4|41341|41381.9|41379.5|41336.4|41334|451
1746459000000|2025-05-05 15:30:00|41342.8|41340.4|41315.8|41313.4|41359.3|41356.9|41311.3|41308.9|510
1746459300000|2025-05-05 15:35:00|41316.3|41313.9|41297.3|41294.9|41328.3|41325.9|41291.8|41289.4|656
1746459600000|2025-05-05 15:40:00|41297.8|41295.4|41346.1|41343.7|41347.1|41344.7|41295.1|41292.7|552
1746459900000|2025-05-05 15:45:00|41347.1|41344.7|41345.1|41342.7|41377.6|41375.2|41343.1|41340.7|553
1746460200000|2025-05-05 15:50:00|41344.2|41341.8|41387.2|41384.8|41392.2|41389.8|41343.2|41340.8|388
1746460500000|2025-05-05 15:55:00|41386.7|41384.3|41385.2|41382.8|41387.7|41385.3|41364.2|41361.8|280
1746460800000|2025-05-05 16:00:00|41385|41382.6|41416.5|41414.1|41427|41424.6|41373.5|41371.1|985
1746461100000|2025-05-05 16:05:00|41415.5|41413.1|41420|41417.6|41440|41437.6|41411|41408.6|513
1746461400000|2025-05-05 16:10:00|41419.9|41417.5|41409.4|41407|41440.9|41438.5|41405.9|41403.5|467
1746461700000|2025-05-05 16:15:00|41409.9|41407.5|41422.9|41420.5|41427.9|41425.5|41404.4|41402|283
1746462000000|2025-05-05 16:20:00|41426|41423.6|41410.5|41408.1|41441|41438.6|41407|41404.6|360
1746462300000|2025-05-05 16:25:00|41411|41408.6|41429|41426.6|41444.5|41442.1|41398.5|41396.1|394
1746462600000|2025-05-05 16:30:00|41428.1|41425.7|41403.1|41400.7|41428.1|41425.7|41392.1|41389.7|269
1746462900000|2025-05-05 16:35:00|41403.6|41401.2|41412.6|41410.2|41417.1|41414.7|41397.1|41394.7|200
1746463200000|2025-05-05 16:40:00|41413.1|41410.7|41419.5|41417.1|41429.5|41427.1|41410.5|41408.1|217
1746463500000|2025-05-05 16:45:00|41419|41416.6|41422.5|41420.1|41426|41423.6|41407.5|41405.1|261
1746463800000|2025-05-05 16:50:00|41421.5|41419.1|41421|41418.6|41431|41428.6|41406|41403.6|253
1746464100000|2025-05-05 16:55:00|41420.5|41418.1|41415|41412.6|41423|41420.6|41406|41403.6|240
1746464400000|2025-05-05 17:00:00|41418.1|41415.7|41407.1|41404.7|41418.1|41415.7|41391.1|41388.7|294
1746464700000|2025-05-05 17:05:00|41406.6|41404.2|41416.1|41413.7|41418.1|41415.7|41399.1|41396.7|190
1746465000000|2025-05-05 17:10:00|41416.4|41414|41388.4|41386|41427.9|41425.5|41388.4|41386|294
1746465300000|2025-05-05 17:15:00|41387.9|41385.5|41377.4|41375|41394.4|41392|41359.9|41357.5|504
1746465600000|2025-05-05 17:20:00|41376.4|41374|41358.4|41356|41378.4|41376|41349.4|41347|407
1746465900000|2025-05-05 17:25:00|41358.9|41356.5|41350.9|41348.5|41379.4|41377|41346.4|41344|312
1746466200000|2025-05-05 17:30:00|41349.9|41347.5|41389.9|41387.5|41394.9|41392.5|41343.9|41341.5|554
1746466500000|2025-05-05 17:35:00|41390.4|41388|41401.4|41399|41402.9|41400.5|41387.4|41385|372
1746466800000|2025-05-05 17:40:00|41400.1|41397.7|41398.1|41395.7|41402.1|41399.7|41386.1|41383.7|248
1746467100000|2025-05-05 17:45:00|41397.6|41395.2|41428.6|41426.2|41433.6|41431.2|41396.1|41393.7|364
1746467400000|2025-05-05 17:50:00|41426.1|41423.7|41424.1|41421.7|41442.6|41440.2|41420.1|41417.7|315
1746467700000|2025-05-05 17:55:00|41424.6|41422.2|41409.1|41406.7|41426.6|41424.2|41407.6|41405.2|156
1746468000000|2025-05-05 18:00:00|41411.5|41409.1|41425.5|41423.1|41431|41428.6|41401|41398.6|305
1746468300000|2025-05-05 18:05:00|41425|41422.6|41431|41428.6|41442.5|41440.1|41421|41418.6|346
1746468600000|2025-05-05 18:10:00|41429.5|41427.1|41442|41439.6|41444.5|41442.1|41421|41418.6|231
1746468900000|2025-05-05 18:15:00|41441.5|41439.1|41432.5|41430.1|41451|41448.6|41429.5|41427.1|228
1746469200000|2025-05-05 18:20:00|41433.9|41431.5|41437.4|41435|41448.4|41446|41429.4|41427|102
1746469500000|2025-05-05 18:25:00|41437.9|41435.5|41426.9|41424.5|41445.9|41443.5|41423.4|41421|225
1746469800000|2025-05-05 18:30:00|41425.9|41423.5|41433.9|41431.5|41437.9|41435.5|41420.9|41418.5|301
1746470100000|2025-05-05 18:35:00|41432.9|41430.5|41430.9|41428.5|41438.4|41436|41421.9|41419.5|154
1746470400000|2025-05-05 18:40:00|41431.3|41428.9|41427.3|41424.9|41445.3|41442.9|41423.3|41420.9|270
1746470700000|2025-05-05 18:45:00|41426.8|41424.4|41416.3|41413.9|41429.8|41427.4|41409.3|41406.9|245
1746471000000|2025-05-05 18:50:00|41415.5|41413.1|41408|41405.6|41429.5|41427.1|41403.5|41401.1|259
1746471300000|2025-05-05 18:55:00|41407.5|41405.1|41389.5|41387.1|41408.5|41406.1|41374.5|41372.1|417
1746471600000|2025-05-05 19:00:00|41389|41386.6|41372.9|41370.5|41390.4|41388|41340.9|41338.5|551
1746471900000|2025-05-05 19:05:00|41373.4|41371|41356.9|41354.5|41387.9|41385.5|41350.4|41348|255
1746472200000|2025-05-05 19:10:00|41356.6|41354.2|41352.1|41349.7|41361.6|41359.2|41343.1|41340.7|275
1746472500000|2025-05-05 19:15:00|41351.6|41349.2|41341.1|41338.7|41375.1|41372.7|41339.1|41336.7|418
1746472800000|2025-05-05 19:20:00|41341.6|41339.2|41293.1|41290.7|41343.6|41341.2|41289.1|41286.7|595
1746473100000|2025-05-05 19:25:00|41291.1|41288.7|41298.1|41295.7|41315.6|41313.2|41284.1|41281.7|413
1746473400000|2025-05-05 19:30:00|41299.3|41296.9|41307.8|41305.4|41312.8|41310.4|41292.3|41289.9|218
1746473700000|2025-05-05 19:35:00|41303.3|41300.9|41316.8|41314.4|41347.3|41344.9|41302.3|41299.9|561
1746474000000|2025-05-05 19:40:00|41317.4|41315|41294.9|41292.5|41329.9|41327.5|41275.9|41273.5|535
1746474300000|2025-05-05 19:45:00|41294.4|41292|41269.4|41267|41299.4|41297|41241.4|41239|1017
1746474600000|2025-05-05 19:50:00|41271.3|41268.9|41233.8|41231.4|41288.3|41285.9|41217.8|41215.4|888
1746474900000|2025-05-05 19:55:00|41234.8|41232.4|41237.8|41235.4|41245.3|41242.9|41210.8|41208.4|2042
1746475200000|2025-05-05 20:00:00|41239|41234.2|41209|41204.2|41246|41241.2|41208|41203.2|671
1746475500000|2025-05-05 20:05:00|41208|41203.2|41207|41202.2|41211|41206.2|41197|41192.2|376
1746475800000|2025-05-05 20:10:00|41208|41203.2|41206|41201.2|41211|41206.2|41198|41193.2|162
1746476100000|2025-05-05 20:15:00|41204|41199.2|41208|41203.2|41210|41205.2|41201|41196.2|121
1746476400000|2025-05-05 20:20:00|41211|41206.2|41214|41209.2|41222|41217.2|41209|41204.2|132
1746476700000|2025-05-05 20:25:00|41211|41206.2|41211|41206.2|41214|41209.2|41203|41198.2|95
1746477000000|2025-05-05 20:30:00|41212|41207.2|41211|41206.2|41223|41218.2|41211|41206.2|61
1746477300000|2025-05-05 20:35:00|41210|41205.2|41220|41215.2|41220|41215.2|41206|41201.2|46
1746477600000|2025-05-05 20:40:00|41219|41214.2|41216|41211.2|41219|41214.2|41207|41202.2|102
1746477900000|2025-05-05 20:45:00|41215|41210.2|41218|41213.2|41225|41220.2|41215|41210.2|60
1746478200000|2025-05-05 20:50:00|41215|41210.2|41223|41218.2|41228|41223.2|41215|41210.2|47
1746478500000|2025-05-05 20:55:00|41226|41221.2|41227.6|41217.8|41232|41227.2|41223|41217.8|53
1746478800000|2025-05-05 21:00:00|41227.3|41217.5|41228|41218.2|41233.6|41223.8|41222.8|41213|0
1746479100000|2025-05-05 21:05:00|41229.8|41220|41226.3|41216.5|41229.8|41220|41226.3|41216.5|0
1746479400000|2025-05-05 21:10:00|41227.3|41217.5|41219.1|41209.3|41227.3|41217.5|41217.9|41208.1|0
1746479700000|2025-05-05 21:15:00|41217.2|41207.4|41216.6|41206.8|41220.7|41210.9|41215.6|41205.8|0
1746480000000|2025-05-05 21:20:00|41216.8|41207|41216.8|41207|41219.8|41210|41215.6|41205.8|0
1746480300000|2025-05-05 21:25:00|41219.3|41209.5|41220.8|41211|41224.5|41214.7|41219.3|41209.5|0
1746480600000|2025-05-05 21:30:00|41220.1|41210.3|41221.2|41211.4|41225.7|41215.9|41220.1|41210.3|0
1746480900000|2025-05-05 21:35:00|41220.8|41211|41220.8|41211|41224.5|41214.7|41220.6|41210.8|0
1746481200000|2025-05-05 21:40:00|41220.6|41210.8|41224.5|41214.7|41225.4|41215.6|41219.9|41210.1|0
1746481500000|2025-05-05 21:45:00|41224.3|41214.5|41222.6|41212.8|41225.4|41215.6|41222.6|41212.8|0
1746481800000|2025-05-05 21:50:00|41222.9|41213.1|41222.4|41212.6|41222.9|41213.1|41222.4|41212.6|0
1746482100000|2025-05-05 21:55:00|41222.1|41212.3|41222|41212.2|41232.8|41223|41218.5|41208.7|0
1746482400000|2025-05-05 22:00:00|41219.7|41214.9|41229.2|41224.4|41237.2|41232.4|41216.7|41211.9|108
1746482700000|2025-05-05 22:05:00|41227.2|41222.4|41234.2|41229.4|41234.7|41229.9|41213.2|41208.4|31
1746483000000|2025-05-05 22:10:00|41234.7|41229.9|41237.2|41232.4|41239.2|41234.4|41232.2|41227.4|40
1746483300000|2025-05-05 22:15:00|41237.7|41232.9|41246.2|41241.4|41255.2|41250.4|41237.7|41232.9|59
1746483600000|2025-05-05 22:20:00|41245.7|41240.9|41233.2|41228.4|41245.7|41240.9|41232.7|41227.9|13
1746483900000|2025-05-05 22:25:00|41232.7|41227.9|41237.2|41232.4|41237.2|41232.4|41230.2|41225.4|8
1746484200000|2025-05-05 22:30:00|41237.7|41232.9|41241.7|41236.9|41242.2|41237.4|41230.2|41225.4|26
1746484500000|2025-05-05 22:35:00|41241.2|41236.4|41240.2|41235.4|41246.7|41241.9|41235.7|41230.9|37
1746484800000|2025-05-05 22:40:00|41239.7|41234.9|41237.2|41232.4|41240.7|41235.9|41236.7|41231.9|18
1746485100000|2025-05-05 22:45:00|41236.7|41231.9|41225.7|41220.9|41236.7|41231.9|41224.7|41219.9|13
1746485400000|2025-05-05 22:50:00|41224.2|41219.4|41227.7|41222.9|41227.7|41222.9|41223.7|41218.9|14
1746485700000|2025-05-05 22:55:00|41228.2|41223.4|41226.7|41221.9|41230.7|41225.9|41224.2|41219.4|8
1746486000000|2025-05-05 23:00:00|41225.7|41220.9|41229.2|41224.4|41230.7|41225.9|41225.2|41220.4|16
1746486300000|2025-05-05 23:05:00|41228.7|41223.9|41229.7|41224.9|41235.7|41230.9|41222.2|41217.4|10
1746486600000|2025-05-05 23:10:00|41229.2|41224.4|41228.7|41223.9|41231.7|41226.9|41225.7|41220.9|21
1746486900000|2025-05-05 23:15:00|41229.2|41224.4|41230.7|41225.9|41234.7|41229.9|41228.2|41223.4|6
1746487200000|2025-05-05 23:20:00|41230.2|41225.4|41235.7|41230.9|41240.7|41235.9|41225.7|41220.9|42
1746487500000|2025-05-05 23:25:00|41235.2|41230.4|41226.7|41221.9|41237.7|41232.9|41226.7|41221.9|37
1746487800000|2025-05-05 23:30:00|41226.2|41221.4|41222.7|41217.9|41226.2|41221.4|41213.7|41208.9|55
1746488100000|2025-05-05 23:35:00|41222.2|41217.4|41227.7|41222.9|41231.2|41226.4|41214.7|41209.9|31
1746488400000|2025-05-05 23:40:00|41227.2|41222.4|41226.7|41221.9|41229.7|41224.9|41222.2|41217.4|28
1746488700000|2025-05-05 23:45:00|41227.2|41222.4|41229.7|41224.9|41233.2|41228.4|41222.7|41217.9|22
1746489000000|2025-05-05 23:50:00|41230.2|41225.4|41221.7|41216.9|41231.7|41226.9|41212.7|41207.9|60
1746489300000|2025-05-05 23:55:00|41222.2|41217.4|41217.7|41212.9|41224.7|41219.9|41214.7|41209.9|12
1746489600000|2025-05-06 00:00:00|41217.2|41212.4|41227.2|41222.4|41227.2|41222.4|41210.7|41205.9|131
1746489900000|2025-05-06 00:05:00|41228.7|41223.9|41245.2|41240.4|41245.2|41240.4|41228.2|41223.4|71
1746490200000|2025-05-06 00:10:00|41244.7|41239.9|41237.7|41232.9|41249.7|41244.9|41231.2|41226.4|51
1746490500000|2025-05-06 00:15:00|41238.2|41233.4|41217.2|41212.4|41243.2|41238.4|41212.7|41207.9|88
1746490800000|2025-05-06 00:20:00|41216.7|41211.9|41211.2|41206.4|41224.7|41219.9|41210.2|41205.4|63
1746491100000|2025-05-06 00:25:00|41210.7|41205.9|41222.2|41217.4|41222.7|41217.9|41204.2|41199.4|64
1746491400000|2025-05-06 00:30:00|41222.7|41217.9|41229.7|41224.9|41233.2|41228.4|41217.2|41212.4|64
1746491700000|2025-05-06 00:35:00|41230.2|41225.4|41213.7|41208.9|41232.7|41227.9|41208.7|41203.9|41
1746492000000|2025-05-06 00:40:00|41214.2|41209.4|41207.2|41202.4|41214.7|41209.9|41202.2|41197.4|55
1746492300000|2025-05-06 00:45:00|41207.7|41202.9|41205.2|41200.4|41215.2|41210.4|41202.7|41197.9|63
1746492600000|2025-05-06 00:50:00|41205.7|41200.9|41213.7|41208.9|41215.7|41210.9|41204.2|41199.4|38
1746492900000|2025-05-06 00:55:00|41214.2|41209.4|41224.2|41219.4|41224.7|41219.9|41210.2|41205.4|30
1746493200000|2025-05-06 01:00:00|41223.7|41218.9|41221.7|41216.9|41230.2|41225.4|41217.2|41212.4|55
1746493500000|2025-05-06 01:05:00|41221.2|41216.4|41217.2|41212.4|41223.2|41218.4|41210.2|41205.4|66
1746493800000|2025-05-06 01:10:00|41217.7|41212.9|41228.7|41223.9|41231.7|41226.9|41216.2|41211.4|28
1746494100000|2025-05-06 01:15:00|41228.2|41223.4|41229.7|41224.9|41230.7|41225.9|41221.7|41216.9|27
1746494400000|2025-05-06 01:20:00|41230.2|41225.4|41232.2|41227.4|41244.2|41239.4|41230.2|41225.4|63
1746494700000|2025-05-06 01:25:00|41231.7|41226.9|41222.2|41217.4|41235.2|41230.4|41222.2|41217.4|34
1746495000000|2025-05-06 01:30:00|41221.7|41216.9|41215.7|41210.9|41226.7|41221.9|41209.7|41204.9|57
1746495300000|2025-05-06 01:35:00|41216.2|41211.4|41192.2|41187.4|41217.2|41212.4|41189.7|41184.9|92
1746495600000|2025-05-06 01:40:00|41191.7|41186.9|41186.7|41181.9|41196.2|41191.4|41181.2|41176.4|132
1746495900000|2025-05-06 01:45:00|41187.2|41182.4|41188.7|41183.9|41193.7|41188.9|41181.2|41176.4|98
1746496200000|2025-05-06 01:50:00|41189.2|41184.4|41195.7|41190.9|41199.7|41194.9|41185.2|41180.4|49
1746496500000|2025-05-06 01:55:00|41196.2|41191.4|41199.2|41194.4|41206.2|41201.4|41195.7|41190.9|43
1746496800000|2025-05-06 02:00:00|41198.7|41193.9|41196.7|41191.9|41204.7|41199.9|41188.2|41183.4|53
1746497100000|2025-05-06 02:05:00|41197.2|41192.4|41183.7|41178.9|41197.7|41192.9|41177.7|41172.9|86
1746497400000|2025-05-06 02:10:00|41184.2|41179.4|41185.7|41180.9|41186.2|41181.4|41173.7|41168.9|57
1746497700000|2025-05-06 02:15:00|41185.2|41180.4|41185.2|41180.4|41187.2|41182.4|41175.2|41170.4|39
1746498000000|2025-05-06 02:20:00|41185.7|41180.9|41185.2|41180.4|41192.2|41187.4|41182.7|41177.9|47
1746498300000|2025-05-06 02:25:00|41185.7|41180.9|41180.7|41175.9|41185.7|41180.9|41176.2|41171.4|16
1746498600000|2025-05-06 02:30:00|41180.2|41175.4|41190.2|41185.4|41190.7|41185.9|41176.7|41171.9|24
1746498900000|2025-05-06 02:35:00|41189.7|41184.9|41198.7|41193.9|41199.2|41194.4|41187.2|41182.4|62
1746499200000|2025-05-06 02:40:00|41199.2|41194.4|41197.7|41192.9|41202.2|41197.4|41195.2|41190.4|45
1746499500000|2025-05-06 02:45:00|41197.2|41192.4|41199.7|41194.9|41200.7|41195.9|41196.7|41191.9|18
1746499800000|2025-05-06 02:50:00|41204.2|41199.4|41195.7|41190.9|41204.7|41199.9|41194.7|41189.9|33
1746500100000|2025-05-06 02:55:00|41195.2|41190.4|41192.2|41187.4|41198.2|41193.4|41189.2|41184.4|39
1746500400000|2025-05-06 03:00:00|41191.7|41186.9|41177.2|41172.4|41192.2|41187.4|41176.7|41171.9|35
1746500700000|2025-05-06 03:05:00|41176.7|41171.9|41161.7|41156.9|41176.7|41171.9|41160.2|41155.4|135
1746501000000|2025-05-06 03:10:00|41161.2|41156.4|41174.2|41169.4|41176.2|41171.4|41161.2|41156.4|33
1746501300000|2025-05-06 03:15:00|41173.7|41168.9|41184.2|41179.4|41184.2|41179.4|41173.7|41168.9|21
1746501600000|2025-05-06 03:20:00|41184.7|41179.9|41196.2|41191.4|41199.2|41194.4|41184.7|41179.9|70
1746501900000|2025-05-06 03:25:00|41195.7|41190.9|41191.7|41186.9|41197.7|41192.9|41191.2|41186.4|15
1746502200000|2025-05-06 03:30:00|41191.2|41186.4|41197.7|41192.9|41201.7|41196.9|41189.2|41184.4|81
1746502500000|2025-05-06 03:35:00|41197.2|41192.4|41203.2|41198.4|41208.2|41203.4|41196.2|41191.4|36
1746502800000|2025-05-06 03:40:00|41203.7|41198.9|41202.7|41197.9|41207.2|41202.4|41200.2|41195.4|23
1746503100000|2025-05-06 03:45:00|41203.2|41198.4|41201.2|41196.4|41204.2|41199.4|41199.7|41194.9|17
1746503400000|2025-05-06 03:50:00|41201.7|41196.9|41204.2|41199.4|41207.2|41202.4|41201.2|41196.4|29
1746503700000|2025-05-06 03:55:00|41204.7|41199.9|41209.2|41204.4|41209.2|41204.4|41202.7|41197.9|13
1746504000000|2025-05-06 04:00:00|41208.7|41203.9|41210.2|41205.4|41210.2|41205.4|41204.2|41199.4|37
1746504300000|2025-05-06 04:05:00|41209.7|41204.9|41200.7|41195.9|41213.2|41208.4|41200.7|41195.9|24
1746504600000|2025-05-06 04:10:00|41201.2|41196.4|41199.7|41194.9|41204.2|41199.4|41198.7|41193.9|10
1746504900000|2025-05-06 04:15:00|41200.2|41195.4|41202.7|41197.9|41207.2|41202.4|41200.2|41195.4|20
1746505200000|2025-05-06 04:20:00|41202.2|41197.4|41190.7|41185.9|41203.7|41198.9|41188.7|41183.9|43
1746505500000|2025-05-06 04:25:00|41190.2|41185.4|41185.2|41180.4|41190.7|41185.9|41183.7|41178.9|16
1746505800000|2025-05-06 04:30:00|41181.2|41176.4|41180.2|41175.4|41185.2|41180.4|41180.2|41175.4|23
1746506100000|2025-05-06 04:35:00|41180.7|41175.9|41178.2|41173.4|41181.7|41176.9|41176.2|41171.4|31
1746506400000|2025-05-06 04:40:00|41178.7|41173.9|41181.2|41176.4|41182.2|41177.4|41173.2|41168.4|33
1746506700000|2025-05-06 04:45:00|41181.7|41176.9|41184.7|41179.9|41186.2|41181.4|41180.2|41175.4|20
1746507000000|2025-05-06 04:50:00|41185.2|41180.4|41184.2|41179.4|41186.2|41181.4|41182.2|41177.4|27
1746507300000|2025-05-06 04:55:00|41184.7|41179.9|41195.7|41190.9|41195.7|41190.9|41184.2|41179.4|27
1746507600000|2025-05-06 05:00:00|41196.2|41191.4|41181.2|41176.4|41196.2|41191.4|41178.2|41173.4|59
1746507900000|2025-05-06 05:05:00|41181.7|41176.9|41188.7|41183.9|41189.2|41184.4|41177.7|41172.9|11
1746508200000|2025-05-06 05:10:00|41189.2|41184.4|41174.2|41169.4|41191.2|41186.4|41173.7|41168.9|47
1746508500000|2025-05-06 05:15:00|41173.7|41168.9|41165.7|41160.9|41177.2|41172.4|41163.7|41158.9|27
1746508800000|2025-05-06 05:20:00|41166.2|41161.4|41164.7|41159.9|41168.2|41163.4|41162.2|41157.4|21
1746509100000|2025-05-06 05:25:00|41164.2|41159.4|41157.2|41152.4|41166.7|41161.9|41156.7|41151.9|70
1746509400000|2025-05-06 05:30:00|41157.7|41152.9|41150.2|41145.4|41161.2|41156.4|41147.2|41142.4|58
1746509700000|2025-05-06 05:35:00|41149.7|41144.9|41155.2|41150.4|41156.2|41151.4|41149.2|41144.4|21
1746510000000|2025-05-06 05:40:00|41155.7|41150.9|41149.2|41144.4|41167.2|41162.4|41148.7|41143.9|86
1746510300000|2025-05-06 05:45:00|41149.7|41144.9|41141.7|41136.9|41150.7|41145.9|41140.2|41135.4|55
1746510600000|2025-05-06 05:50:00|41142.2|41137.4|41139.7|41134.9|41145.2|41140.4|41137.7|41132.9|35
1746510900000|2025-05-06 05:55:00|41139.2|41134.4|41128.7|41123.9|41143.7|41138.9|41113.2|41108.4|111
1746511200000|2025-05-06 06:00:00|41128.1|41124.5|41138.1|41134.5|41145.1|41141.5|41121.6|41118|63
1746511500000|2025-05-06 06:05:00|41137.6|41134|41150.6|41147|41153.6|41150|41137.6|41134|30
1746511800000|2025-05-06 06:10:00|41151.1|41147.5|41146.1|41142.5|41151.1|41147.5|41140.1|41136.5|38
1746512100000|2025-05-06 06:15:00|41145.6|41142|41154.1|41150.5|41157.1|41153.5|41143.1|41139.5|36
1746512400000|2025-05-06 06:20:00|41153.6|41150|41149.1|41145.5|41153.6|41150|41141.1|41137.5|38
1746512700000|2025-05-06 06:25:00|41149.6|41146|41162.6|41159|41164.6|41161|41145.6|41142|53
1746513000000|2025-05-06 06:30:00|41163.1|41159.5|41169.1|41165.5|41170.6|41167|41156.6|41153|40
1746513300000|2025-05-06 06:35:00|41168.6|41165|41174.6|41171|41182.1|41178.5|41168.1|41164.5|75
1746513600000|2025-05-06 06:40:00|41174.1|41170.5|41167.1|41163.5|41174.1|41170.5|41166.6|41163|34
1746513900000|2025-05-06 06:45:00|41166.6|41163|41176.1|41172.5|41176.6|41173|41164.6|41161|38
1746514200000|2025-05-06 06:50:00|41176.6|41173|41180.1|41176.5|41181.6|41178|41172.6|41169|77
1746514500000|2025-05-06 06:55:00|41179.6|41176|41198.1|41194.5|41199.1|41195.5|41176.6|41173|158
1746514800000|2025-05-06 07:00:00|41197.6|41194|41182.1|41178.5|41204.1|41200.5|41172.6|41169|156
1746515100000|2025-05-06 07:05:00|41181.6|41178|41153.1|41149.5|41182.1|41178.5|41146.1|41142.5|138
1746515400000|2025-05-06 07:10:00|41153.6|41150|41143.6|41140|41158.1|41154.5|41137.1|41133.5|103
1746515700000|2025-05-06 07:15:00|41142.6|41139|41141.6|41138|41157.1|41153.5|41138.6|41135|73
1746516000000|2025-05-06 07:20:00|41142.6|41139|41148.1|41144.5|41151.1|41147.5|41141.1|41137.5|50
1746516300000|2025-05-06 07:25:00|41148.6|41145|41133.1|41129.5|41151.6|41148|41128.6|41125|110
1746516600000|2025-05-06 07:30:00|41133.6|41130|41120.6|41117|41137.1|41133.5|41119.1|41115.5|39
1746516900000|2025-05-06 07:35:00|41121.1|41117.5|41095.1|41091.5|41122.1|41118.5|41094.1|41090.5|93
1746517200000|2025-05-06 07:40:00|41094.6|41091|41081.1|41077.5|41102.1|41098.5|41078.1|41074.5|153
1746517500000|2025-05-06 07:45:00|41083.1|41079.5|41101.6|41098|41108.1|41104.5|41075.1|41071.5|101
1746517800000|2025-05-06 07:50:00|41101.1|41097.5|41087.6|41084|41106.6|41103|41085.1|41081.5|97
1746518100000|2025-05-06 07:55:00|41088.1|41084.5|41074.1|41070.5|41094.1|41090.5|41069.6|41066|198
1746518400000|2025-05-06 08:00:00|41061.6|41058|41048.6|41045|41065.1|41061.5|41029.1|41025.5|333
1746518700000|2025-05-06 08:05:00|41047.6|41044|41056.1|41052.5|41068.6|41065|41045.1|41041.5|130
1746519000000|2025-05-06 08:10:00|41057.1|41053.5|41027.1|41023.5|41057.1|41053.5|41023.1|41019.5|134
1746519300000|2025-05-06 08:15:00|41026.6|41023|40995.1|40991.5|41030.1|41026.5|40991.6|40988|208
1746519600000|2025-05-06 08:20:00|40994.6|40991|40970.6|40967|40995.1|40991.5|40956.6|40953|283
1746519900000|2025-05-06 08:25:00|40971.1|40967.5|40955.6|40952|40992.1|40988.5|40955.6|40952|179
1746520200000|2025-05-06 08:30:00|40955.1|40951.5|40979.6|40976|40981.1|40977.5|40947.1|40943.5|135
1746520500000|2025-05-06 08:35:00|40980.1|40976.5|40981.1|40977.5|40990.1|40986.5|40976.6|40973|112
1746520800000|2025-05-06 08:40:00|40980.6|40977|41006.1|41002.5|41006.6|41003|40972.6|40969|193
1746521100000|2025-05-06 08:45:00|41005.6|41002|40998.6|40995|41015.6|41012|40995.6|40992|111
1746521400000|2025-05-06 08:50:00|40999.1|40995.5|40997.1|40993.5|41012.6|41009|40992.1|40988.5|86
1746521700000|2025-05-06 08:55:00|40995.1|40991.5|41001.6|40998|41006.6|41003|40981.1|40977.5|80
1746522000000|2025-05-06 09:00:00|41002.1|40998.5|40972.1|40968.5|41008.6|41005|40969.6|40966|169
1746522300000|2025-05-06 09:05:00|40972.6|40969|40970.1|40966.5|40999.1|40995.5|40965.1|40961.5|101
1746522600000|2025-05-06 09:10:00|40969.6|40966|40956.1|40952.5|40984.1|40980.5|40947.1|40943.5|125
1746522900000|2025-05-06 09:15:00|40956.6|40953|40950.1|40946.5|40960.6|40957|40944.1|40940.5|148
1746523200000|2025-05-06 09:20:00|40950.6|40947|40937.6|40934|40954.6|40951|40937.6|40934|108
1746523500000|2025-05-06 09:25:00|40938.6|40935|40948.1|40944.5|40949.1|40945.5|40934.1|40930.5|126
1746523800000|2025-05-06 09:30:00|40948.6|40945|40960.1|40956.5|40968.6|40965|40946.1|40942.5|110
1746524100000|2025-05-06 09:35:00|40960.6|40957|40944.1|40940.5|40965.6|40962|40942.6|40939|163
1746524400000|2025-05-06 09:40:00|40943.6|40940|40936.1|40932.5|40950.1|40946.5|40936.1|40932.5|120
1746524700000|2025-05-06 09:45:00|40936.6|40933|40938.1|40934.5|40941.1|40937.5|40925.6|40922|94
1746525000000|2025-05-06 09:50:00|40938.6|40935|40972.6|40969|40973.6|40970|40934.6|40931|261
1746525300000|2025-05-06 09:55:00|40972.1|40968.5|40980.1|40976.5|40982.6|40979|40970.6|40967|194
1746525600000|2025-05-06 10:00:00|40979.6|40976|40983.6|40980|40986.1|40982.5|40968.6|40965|119
1746525900000|2025-05-06 10:05:00|40984.1|40980.5|40976.6|40973|40991.1|40987.5|40976.6|40973|97
1746526200000|2025-05-06 10:10:00|40975.1|40971.5|40983.6|40980|40984.1|40980.5|40959.1|40955.5|208
1746526500000|2025-05-06 10:15:00|40982.1|40978.5|40993.6|40990|40998.1|40994.5|40979.1|40975.5|144
1746526800000|2025-05-06 10:20:00|40993.1|40989.5|40995.1|40991.5|40999.1|40995.5|40989.1|40985.5|63
1746527100000|2025-05-06 10:25:00|40995.6|40992|40992.6|40989|40996.6|40993|40988.1|40984.5|42
1746527400000|2025-05-06 10:30:00|40993.1|40989.5|41004.6|41001|41007.1|41003.5|40990.1|40986.5|126
1746527700000|2025-05-06 10:35:00|41005.1|41001.5|41029.1|41025.5|41034.1|41030.5|41005.1|41001.5|148
1746528000000|2025-05-06 10:40:00|41028.6|41025|41005.1|41001.5|41030.6|41027|41002.6|40999|160
1746528300000|2025-05-06 10:45:00|41004.6|41001|41013.6|41010|41018.6|41015|41004.6|41001|81
1746528600000|2025-05-06 10:50:00|41015.1|41011.5|41019.1|41015.5|41021.6|41018|41001.1|40997.5|53
1746528900000|2025-05-06 10:55:00|41019.6|41016|41038.6|41035|41041.1|41037.5|41014.1|41010.5|124
1746529200000|2025-05-06 11:00:00|41039.1|41035.5|41061.6|41058|41064.1|41060.5|41039.1|41035.5|219
1746529500000|2025-05-06 11:05:00|41062.1|41058.5|41061.1|41057.5|41066.6|41063|41056.6|41053|92
1746529800000|2025-05-06 11:10:00|41061.6|41058|41049.6|41046|41066.1|41062.5|41046.1|41042.5|38
1746530100000|2025-05-06 11:15:00|41043.1|41039.5|41030.1|41026.5|41045.1|41041.5|41027.6|41024|61
1746530400000|2025-05-06 11:20:00|41029.6|41026|40974.1|40970.5|41033.1|41029.5|40973.1|40969.5|335
1746530700000|2025-05-06 11:25:00|40977.1|40973.5|40965.1|40961.5|40982.1|40978.5|40955.1|40951.5|145
1746531000000|2025-05-06 11:30:00|40965.6|40962|40966.1|40962.5|40970.6|40967|40949.6|40946|117
1746531300000|2025-05-06 11:35:00|40966.6|40963|40989.6|40986|41004.6|41001|40966.6|40963|136
1746531600000|2025-05-06 11:40:00|40989.1|40985.5|40979.6|40976|40994.1|40990.5|40962.1|40958.5|120
1746531900000|2025-05-06 11:45:00|40980.6|40977|40964.1|40960.5|40984.1|40980.5|40960.1|40956.5|65
1746532200000|2025-05-06 11:50:00|40964.6|40961|40912.1|40908.5|40967.1|40963.5|40894.6|40891|432
1746532500000|2025-05-06 11:55:00|40912.6|40909|40944.1|40940.5|40944.6|40941|40904.1|40900.5|201
1746532800000|2025-05-06 12:00:00|40944.6|40941|40973.6|40970|40974.1|40970.5|40939.6|40936|208
1746533100000|2025-05-06 12:05:00|40974.6|40971|40966.1|40962.5|40980.6|40977|40964.6|40961|138
1746533400000|2025-05-06 12:10:00|40965.6|40962|40974.6|40971|40980.1|40976.5|40942.6|40939|262
1746533700000|2025-05-06 12:15:00|40974.1|40970.5|40965.6|40962|40974.6|40971|40953.1|40949.5|93
1746534000000|2025-05-06 12:20:00|40964.1|40960.5|40953.1|40949.5|40968.1|40964.5|40952.6|40949|83
1746534300000|2025-05-06 12:25:00|40952.6|40949|40952.6|40949|40958.1|40954.5|40942.1|40938.5|204
1746534600000|2025-05-06 12:30:00|40953.1|40949.5|40923.1|40919.5|40953.1|40949.5|40920.1|40916.5|191
1746534900000|2025-05-06 12:35:00|40922.6|40919|40923.1|40919.5|40934.6|40931|40918.1|40914.5|115
1746535200000|2025-05-06 12:40:00|40923.6|40920|40927.6|40924|40932.6|40929|40919.6|40916|188
1746535500000|2025-05-06 12:45:00|40927.1|40923.5|40960.1|40956.5|40963.6|40960|40926.1|40922.5|193
1746535800000|2025-05-06 12:50:00|40959.6|40956|40961.1|40957.5|40964.6|40961|40950.1|40946.5|143
1746536100000|2025-05-06 12:55:00|40961.6|40958|40970.6|40967|40982.1|40978.5|40961.1|40957.5|179
1746536400000|2025-05-06 13:00:00|40969.6|40966|40960.6|40957|40982.1|40978.5|40958.6|40955|398
1746536700000|2025-05-06 13:05:00|40960.1|40956.5|40943.6|40940|40960.1|40956.5|40933.1|40929.5|169
1746537000000|2025-05-06 13:10:00|40943.1|40939.5|40933.1|40929.5|40944.1|40940.5|40929.6|40926|182
1746537300000|2025-05-06 13:15:00|40935.6|40932|40929.6|40926|40935.6|40932|40905.6|40902|328
1746537600000|2025-05-06 13:20:00|40929.1|40925.5|40873.1|40869.5|40929.6|40926|40872.6|40869|656
1746537900000|2025-05-06 13:25:00|40873.6|40870|40851.1|40847.5|40877.6|40874|40813.6|40810|1714
1746538200000|2025-05-06 13:30:00|40850.5|40848.1|40974|40971.6|40974|40971.6|40826|40823.6|3876
1746538500000|2025-05-06 13:35:00|40973|40970.6|40938.3|40935.9|40977.8|40975.4|40911.8|40909.4|2078
1746538800000|2025-05-06 13:40:00|40939.3|40936.9|40908.3|40905.9|40946.8|40944.4|40893.8|40891.4|1149
1746539100000|2025-05-06 13:45:00|40909.3|40906.9|40818.3|40815.9|40936.8|40934.4|40818.3|40815.9|1946
1746539400000|2025-05-06 13:50:00|40819.9|40817.5|40789.9|40787.5|40819.9|40817.5|40757.9|40755.5|1347
1746539700000|2025-05-06 13:55:00|40789.4|40787|40840.4|40838|40852.4|40850|40779.4|40777|887
1746540000000|2025-05-06 14:00:00|40837.5|40835.1|40879.5|40877.1|40889.5|40887.1|40821|40818.6|1053
1746540300000|2025-05-06 14:05:00|40877.5|40875.1|40917.1|40914.7|40918.1|40915.7|40858.1|40855.7|1078
1746540600000|2025-05-06 14:10:00|40917.7|40915.3|40958.2|40955.8|40985.2|40982.8|40910.2|40907.8|1519
1746540900000|2025-05-06 14:15:00|40961.2|40958.8|41021.7|41019.3|41022.2|41019.8|40955.7|40953.3|957
1746541200000|2025-05-06 14:20:00|41021.2|41018.8|41041|41038.6|41070.5|41068.1|41020.5|41018.1|1453
1746541500000|2025-05-06 14:25:00|41040.5|41038.1|41056|41053.6|41057|41054.6|41030|41027.6|674
1746541800000|2025-05-06 14:30:00|41054.7|41052.3|41081.7|41079.3|41102.7|41100.3|41045.7|41043.3|760
1746542100000|2025-05-06 14:35:00|41082.2|41079.8|41056.2|41053.8|41083.7|41081.3|41039.2|41036.8|582
1746542400000|2025-05-06 14:40:00|41056.7|41054.3|41051.7|41049.3|41060.2|41057.8|41031.2|41028.8|569
1746542700000|2025-05-06 14:45:00|41051.2|41048.8|41071.2|41068.8|41093.2|41090.8|41051.2|41048.8|789
1746543000000|2025-05-06 14:50:00|41071.6|41069.2|41035.1|41032.7|41071.6|41069.2|41027.6|41025.2|566
1746543300000|2025-05-06 14:55:00|41035.6|41033.2|41059.6|41057.2|41076.6|41074.2|41027.6|41025.2|360
1746543600000|2025-05-06 15:00:00|41059.1|41056.7|41068.9|41066.5|41092.9|41090.5|41057.4|41055|451
1746543900000|2025-05-06 15:05:00|41067.9|41065.5|41037.4|41035|41081.9|41079.5|41030.9|41028.5|449
1746544200000|2025-05-06 15:10:00|41036.2|41033.8|41052.7|41050.3|41062.2|41059.8|41028.2|41025.8|324
1746544500000|2025-05-06 15:15:00|41052.2|41049.8|41045.7|41043.3|41055.7|41053.3|41020.2|41017.8|442
1746544800000|2025-05-06 15:20:00|41046.9|41044.5|41085.9|41083.5|41098.9|41096.5|41045.9|41043.5|760
1746545100000|2025-05-06 15:25:00|41085.4|41083|41078.4|41076|41088.9|41086.5|41058.4|41056|291
1746545400000|2025-05-06 15:30:00|41077.4|41075|41097.9|41095.5|41102.4|41100|41046.4|41044|441
1746545700000|2025-05-06 15:35:00|41097.4|41095|41086.4|41084|41099.4|41097|41066.9|41064.5|254
1746546000000|2025-05-06 15:40:00|41087.8|41085.4|41013.8|41011.4|41091.3|41088.9|41008.3|41005.9|636
1746546300000|2025-05-06 15:45:00|41014.3|41011.9|41031.3|41028.9|41041.8|41039.4|41004.3|41001.9|384
1746546600000|2025-05-06 15:50:00|41030.2|41027.8|40985.7|40983.3|41035.2|41032.8|40971.2|40968.8|459
1746546900000|2025-05-06 15:55:00|40985.2|40982.8|40977.7|40975.3|41002.2|40999.8|40973.2|40970.8|253
1746547200000|2025-05-06 16:00:00|40978.7|40976.3|41012.2|41009.8|41015.2|41012.8|40976.2|40973.8|472
1746547500000|2025-05-06 16:05:00|41011.2|41008.8|40981.2|40978.8|41012.2|41009.8|40974.7|40972.3|313
1746547800000|2025-05-06 16:10:00|40978.9|40976.5|41149.4|41147|41175.9|41173.5|40974.4|40972|1676
1746548100000|2025-05-06 16:15:00|41152.4|41150|41105.9|41103.5|41154.4|41152|41086.4|41084|916
1746548400000|2025-05-06 16:20:00|41104.5|41102.1|41000.5|40998.1|41119.5|41117.1|40987.5|40985.1|1240
1746548700000|2025-05-06 16:25:00|41001|40998.6|40999.5|40997.1|41030.5|41028.1|40994|40991.6|304
1746549000000|2025-05-06 16:30:00|41002.5|41000.1|41028|41025.6|41038|41035.6|40999|40996.6|334
1746549300000|2025-05-06 16:35:00|41028.5|41026.1|41015|41012.6|41046.5|41044.1|41008|41005.6|357
1746549600000|2025-05-06 16:40:00|41015.4|41013|40944.4|40942|41020.9|41018.5|40933.4|40931|621
1746549900000|2025-05-06 16:45:00|40943.9|40941.5|40923.4|40921|40946.9|40944.5|40910.4|40908|589
1746550200000|2025-05-06 16:50:00|40925.3|40922.9|40909.8|40907.4|40925.8|40923.4|40887.8|40885.4|501
1746550500000|2025-05-06 16:55:00|40910.3|40907.9|40887.8|40885.4|40933.8|40931.4|40881.3|40878.9|413
1746550800000|2025-05-06 17:00:00|40889|40886.6|40907.5|40905.1|40943.5|40941.1|40882.5|40880.1|710
1746551100000|2025-05-06 17:05:00|40906.5|40904.1|40953|40950.6|40965.5|40963.1|40901.5|40899.1|387
1746551400000|2025-05-06 17:10:00|40950.4|40948|40948.9|40946.5|40957.4|40955|40922.4|40920|325
1746551700000|2025-05-06 17:15:00|40949.4|40947|40958.9|40956.5|40974.4|40972|40946.4|40944|246
1746552000000|2025-05-06 17:20:00|40958.4|40956|40896.4|40894|40961.9|40959.5|40888.9|40886.5|446
1746552300000|2025-05-06 17:25:00|40897.4|40895|40905.9|40903.5|40921.4|40919|40876.4|40874|357
1746552600000|2025-05-06 17:30:00|40909.4|40907|40922.9|40920.5|40935.9|40933.5|40901.9|40899.5|243
1746552900000|2025-05-06 17:35:00|40923.4|40921|40871.4|40869|40936.9|40934.5|40869.9|40867.5|240
1746553200000|2025-05-06 17:40:00|40870.6|40868.2|40822.1|40819.7|40874.1|40871.7|40814.1|40811.7|1032
1746553500000|2025-05-06 17:45:00|40821.6|40819.2|40808.1|40805.7|40826.1|40823.7|40797.6|40795.2|440
1746553800000|2025-05-06 17:50:00|40807.5|40805.1|40811|40808.6|40832.5|40830.1|40795|40792.6|345
1746554100000|2025-05-06 17:55:00|40809|40806.6|40797|40794.6|40812.5|40810.1|40792|40789.6|236
1746554400000|2025-05-06 18:00:00|40797.5|40795.1|40865.5|40863.1|40876.5|40874.1|40797.5|40795.1|1021
1746554700000|2025-05-06 18:05:00|40864|40861.6|40855.5|40853.1|40866|40863.6|40828|40825.6|190
1746555000000|2025-05-06 18:10:00|40853.9|40851.5|40826.9|40824.5|40854.4|40852|40808.4|40806|227
1746555300000|2025-05-06 18:15:00|40826.4|40824|40867.4|40865|40868.9|40866.5|40825.9|40823.5|385
1746555600000|2025-05-06 18:20:00|40867.8|40865.4|40887.8|40885.4|40892.3|40889.9|40860.3|40857.9|257
1746555900000|2025-05-06 18:25:00|40887.3|40884.9|40924.8|40922.4|40926.8|40924.4|40885.8|40883.4|390
1746556200000|2025-05-06 18:30:00|40922.5|40920.1|40914.5|40912.1|40928|40925.6|40912.5|40910.1|213
1746556500000|2025-05-06 18:35:00|40915|40912.6|40914.5|40912.1|40920.5|40918.1|40889.5|40887.1|290
1746556800000|2025-05-06 18:40:00|40914|40911.6|40906.5|40904.1|40942|40939.6|40898|40895.6|458
1746557100000|2025-05-06 18:45:00|40907|40904.6|40913.5|40911.1|40928|40925.6|40895|40892.6|225
1746557400000|2025-05-06 18:50:00|40914.2|40911.8|40916.7|40914.3|40922.2|40919.8|40875.7|40873.3|329
1746557700000|2025-05-06 18:55:00|40915.2|40912.8|40956.7|40954.3|40957.2|40954.8|40909.7|40907.3|414
1746558000000|2025-05-06 19:00:00|40955|40952.6|40923.5|40921.1|40959.5|40957.1|40923|40920.6|370
1746558300000|2025-05-06 19:05:00|40924|40921.6|40887.5|40885.1|40927.5|40925.1|40877|40874.6|417
1746558600000|2025-05-06 19:10:00|40889|40886.6|40917|40914.6|40922.5|40920.1|40863|40860.6|276
1746558900000|2025-05-06 19:15:00|40916.5|40914.1|40894|40891.6|40925.5|40923.1|40892.5|40890.1|231
1746559200000|2025-05-06 19:20:00|40892.3|40889.9|40899.3|40896.9|40902.8|40900.4|40879.3|40876.9|312
1746559500000|2025-05-06 19:25:00|40901.3|40898.9|40924.8|40922.4|40933.3|40930.9|40893.8|40891.4|301
1746559800000|2025-05-06 19:30:00|40924.7|40922.3|40946.2|40943.8|40962.7|40960.3|40920.2|40917.8|731
1746560100000|2025-05-06 19:35:00|40945.7|40943.3|40921.7|40919.3|40956.7|40954.3|40912.2|40909.8|303
1746560400000|2025-05-06 19:40:00|40921.5|40919.1|40945|40942.6|40949|40946.6|40917.5|40915.1|276
1746560700000|2025-05-06 19:45:00|40944.5|40942.1|40943|40940.6|40959.5|40957.1|40931.5|40929.1|324
1746561000000|2025-05-06 19:50:00|40942.4|40940|40881.4|40879|40942.9|40940.5|40861.9|40859.5|1087
1746561300000|2025-05-06 19:55:00|40875.9|40873.5|40819.9|40817.5|40891.4|40889|40815.9|40813.5|2744
1746561600000|2025-05-06 20:00:00|40821.1|40816.3|40833.1|40828.3|40833.1|40828.3|40806.1|40801.3|984
1746561900000|2025-05-06 20:05:00|40834.1|40829.3|40819.1|40814.3|40834.1|40829.3|40809.1|40804.3|239
1746562200000|2025-05-06 20:10:00|40821.1|40816.3|40813.1|40808.3|40823.1|40818.3|40806.1|40801.3|281
1746562500000|2025-05-06 20:15:00|40811.1|40806.3|40793.1|40788.3|40816.1|40811.3|40789.1|40784.3|496
1746562800000|2025-05-06 20:20:00|40792.1|40787.3|40781.1|40776.3|40796.1|40791.3|40778.1|40773.3|160
1746563100000|2025-05-06 20:25:00|40783.1|40778.3|40682.1|40677.3|40791.1|40786.3|40671.1|40666.3|545
1746563400000|2025-05-06 20:30:00|40687.1|40682.3|40713.1|40708.3|40717.1|40712.3|40685.1|40680.3|179
1746563700000|2025-05-06 20:35:00|40712.1|40707.3|40721.1|40716.3|40733.1|40728.3|40686.1|40681.3|170
1746564000000|2025-05-06 20:40:00|40723.1|40718.3|40725.1|40720.3|40732.1|40727.3|40715.1|40710.3|74
1746564300000|2025-05-06 20:45:00|40723.1|40718.3|40732.1|40727.3|40737.1|40732.3|40723.1|40718.3|65
1746564600000|2025-05-06 20:50:00|40734.1|40729.3|40741.1|40736.3|40754.1|40749.3|40730.1|40725.3|123
1746564900000|2025-05-06 20:55:00|40739.1|40734.3|40742.3|40732.5|40744.1|40739.3|40733.1|40726|75
1746565200000|2025-05-06 21:00:00|40742.5|40732.7|40729.4|40719.6|40742.5|40732.7|40723.6|40713.8|0
1746565500000|2025-05-06 21:05:00|40727.8|40718|40722.2|40712.4|40733.1|40723.3|40706.9|40697.1|0
1746565800000|2025-05-06 21:10:00|40726.9|40717.1|40729.9|40720.1|40735.2|40725.4|40723.9|40714.1|0
1746566100000|2025-05-06 21:15:00|40730.6|40720.8|40734.8|40725|40741.4|40731.6|40722.4|40712.6|0
1746566400000|2025-05-06 21:20:00|40734.4|40724.6|40734.4|40724.6|40736.9|40727.1|40732.3|40722.5|0
1746566700000|2025-05-06 21:25:00|40734.8|40725|40729.3|40719.5|40737.4|40727.6|40728.1|40718.3|0
1746567000000|2025-05-06 21:30:00|40728.3|40718.5|40726.8|40717|40731.1|40721.3|40723.8|40714|0
1746567300000|2025-05-06 21:35:00|40726.6|40716.8|40725.5|40715.7|40727.3|40717.5|40721.7|40711.9|0
1746567600000|2025-05-06 21:40:00|40722.9|40713.1|40724.9|40715.1|40730.2|40720.4|40720.7|40710.9|0
1746567900000|2025-05-06 21:45:00|40724.6|40714.8|40720.8|40711|40724.6|40714.8|40720.8|40711|0
1746568200000|2025-05-06 21:50:00|40723.1|40713.3|40720.5|40710.7|40723.1|40713.3|40714.9|40705.1|0
1746568500000|2025-05-06 21:55:00|40720.8|40711|40719.9|40710.1|40722.6|40712.8|40713.1|40703.3|0
1746568800000|2025-05-06 22:00:00|40719.5|40709.7|41093.2|41088.4|41164.2|41159.4|40719.5|40709.7|1637
1746569100000|2025-05-06 22:05:00|41091.7|41086.9|41141.7|41136.9|41241.2|41236.4|41090.7|41085.9|849
1746569400000|2025-05-06 22:10:00|41141.2|41136.4|41096.2|41091.4|41141.2|41136.4|41080.7|41075.9|318
1746569700000|2025-05-06 22:15:00|41097.2|41092.4|41103.7|41098.9|41148.7|41143.9|41061.2|41056.4|224
1746570000000|2025-05-06 22:20:00|41104.2|41099.4|41102.7|41097.9|41140.7|41135.9|41079.7|41074.9|146
1746570300000|2025-05-06 22:25:00|41102.2|41097.4|41137.2|41132.4|41151.7|41146.9|41100.7|41095.9|199
1746570600000|2025-05-06 22:30:00|41137.7|41132.9|41090.2|41085.4|41156.7|41151.9|41086.7|41081.9|252
1746570900000|2025-05-06 22:35:00|41089.7|41084.9|41060.2|41055.4|41095.7|41090.9|41034.7|41029.9|440
1746571200000|2025-05-06 22:40:00|41060.7|41055.9|41062.2|41057.4|41082.7|41077.9|41056.7|41051.9|221
1746571500000|2025-05-06 22:45:00|41062.7|41057.9|41087.7|41082.9|41097.7|41092.9|41053.2|41048.4|138
1746571800000|2025-05-06 22:50:00|41087.2|41082.4|41102.2|41097.4|41119.7|41114.9|41087.2|41082.4|231
1746572100000|2025-05-06 22:55:00|41101.7|41096.9|41110.2|41105.4|41113.7|41108.9|41088.2|41083.4|113
1746572400000|2025-05-06 23:00:00|41110.7|41105.9|41104.2|41099.4|41125.2|41120.4|41091.7|41086.9|159
1746572700000|2025-05-06 23:05:00|41104.7|41099.9|41075.7|41070.9|41108.2|41103.4|41068.2|41063.4|215
1746573000000|2025-05-06 23:10:00|41076.2|41071.4|41086.2|41081.4|41094.2|41089.4|41069.2|41064.4|67
1746573300000|2025-05-06 23:15:00|41085.7|41080.9|41098.7|41093.9|41102.2|41097.4|41076.7|41071.9|86
1746573600000|2025-05-06 23:20:00|41098.2|41093.4|41106.7|41101.9|41109.2|41104.4|41096.7|41091.9|37
1746573900000|2025-05-06 23:25:00|41106.2|41101.4|41096.2|41091.4|41110.7|41105.9|41093.2|41088.4|14
1746574200000|2025-05-06 23:30:00|41096.7|41091.9|41075.2|41070.4|41099.7|41094.9|41068.2|41063.4|47
1746574500000|2025-05-06 23:35:00|41075.7|41070.9|41089.7|41084.9|41090.2|41085.4|41068.7|41063.9|79
1746574800000|2025-05-06 23:40:00|41087.7|41082.9|41098.2|41093.4|41105.7|41100.9|41079.7|41074.9|119
1746575100000|2025-05-06 23:45:00|41098.7|41093.9|41096.7|41091.9|41105.7|41100.9|41076.7|41071.9|155
1746575400000|2025-05-06 23:50:00|41097.2|41092.4|41109.7|41104.9|41113.7|41108.9|41092.2|41087.4|132
1746575700000|2025-05-06 23:55:00|41108.7|41103.9|41109.7|41104.9|41116.7|41111.9|41098.2|41093.4|46
1746576000000|2025-05-07 00:00:00|41109.2|41104.4|41091.2|41086.4|41117.7|41112.9|41084.7|41079.9|182
1746576300000|2025-05-07 00:05:00|41091.7|41086.9|41079.2|41074.4|41092.7|41087.9|41065.2|41060.4|130
1746576600000|2025-05-07 00:10:00|41078.7|41073.9|41066.2|41061.4|41083.7|41078.9|41040.2|41035.4|179
1746576900000|2025-05-07 00:15:00|41066.7|41061.9|41076.7|41071.9|41080.7|41075.9|41059.2|41054.4|161
1746577200000|2025-05-07 00:20:00|41077.2|41072.4|41116.7|41111.9|41118.7|41113.9|41068.7|41063.9|209
1746577500000|2025-05-07 00:25:00|41117.2|41112.4|41136.2|41131.4|41136.7|41131.9|41104.7|41099.9|190
1746577800000|2025-05-07 00:30:00|41136.7|41131.9|41147.7|41142.9|41173.7|41168.9|41136.7|41131.9|178
1746578100000|2025-05-07 00:35:00|41147.2|41142.4|41144.7|41139.9|41154.2|41149.4|41138.2|41133.4|67
1746578400000|2025-05-07 00:40:00|41145.2|41140.4|41152.2|41147.4|41155.2|41150.4|41142.2|41137.4|55
1746578700000|2025-05-07 00:45:00|41152.7|41147.9|41149.2|41144.4|41165.2|41160.4|41143.7|41138.9|103
1746579000000|2025-05-07 00:50:00|41148.7|41143.9|41153.7|41148.9|41156.2|41151.4|41144.7|41139.9|34
1746579300000|2025-05-07 00:55:00|41153.2|41148.4|41137.7|41132.9|41157.2|41152.4|41133.2|41128.4|84
1746579600000|2025-05-07 01:00:00|41137.2|41132.4|41161.7|41156.9|41167.2|41162.4|41128.2|41123.4|120
1746579900000|2025-05-07 01:05:00|41161.2|41156.4|41144.7|41139.9|41161.2|41156.4|41137.2|41132.4|31
1746580200000|2025-05-07 01:10:00|41144.2|41139.4|41134.7|41129.9|41152.7|41147.9|41128.7|41123.9|107
1746580500000|2025-05-07 01:15:00|41135.2|41130.4|41117.7|41112.9|41137.2|41132.4|41113.2|41108.4|112
1746580800000|2025-05-07 01:20:00|41117.2|41112.4|41121.2|41116.4|41124.7|41119.9|41108.2|41103.4|70
1746581100000|2025-05-07 01:25:00|41121.7|41116.9|41118.7|41113.9|41129.7|41124.9|41106.2|41101.4|65
1746581400000|2025-05-07 01:30:00|41118.2|41113.4|41097.7|41092.9|41118.2|41113.4|41088.2|41083.4|111
1746581700000|2025-05-07 01:35:00|41098.2|41093.4|41096.7|41091.9|41106.7|41101.9|41085.2|41080.4|125
1746582000000|2025-05-07 01:40:00|41096.2|41091.4|41097.7|41092.9|41103.7|41098.9|41086.2|41081.4|71
1746582300000|2025-05-07 01:45:00|41098.2|41093.4|41105.7|41100.9|41107.7|41102.9|41086.2|41081.4|76
1746582600000|2025-05-07 01:50:00|41106.2|41101.4|41100.2|41095.4|41110.7|41105.9|41093.2|41088.4|37
1746582900000|2025-05-07 01:55:00|41099.7|41094.9|41108.7|41103.9|41113.2|41108.4|41092.7|41087.9|59
1746583200000|2025-05-07 02:00:00|41109.2|41104.4|41068.7|41063.9|41111.2|41106.4|41065.2|41060.4|111
1746583500000|2025-05-07 02:05:00|41069.2|41064.4|41065.7|41060.9|41089.2|41084.4|41061.2|41056.4|117
1746583800000|2025-05-07 02:10:00|41065.2|41060.4|41066.7|41061.9|41069.7|41064.9|41061.7|41056.9|61
1746584100000|2025-05-07 02:15:00|41067.2|41062.4|41064.7|41059.9|41070.7|41065.9|41059.7|41054.9|62
1746584400000|2025-05-07 02:20:00|41065.2|41060.4|41041.7|41036.9|41070.7|41065.9|41038.2|41033.4|127
1746584700000|2025-05-07 02:25:00|41042.7|41037.9|41039.7|41034.9|41050.7|41045.9|41017.2|41012.4|252
1746585000000|2025-05-07 02:30:00|41039.2|41034.4|41035.7|41030.9|41050.2|41045.4|41033.2|41028.4|71
1746585300000|2025-05-07 02:35:00|41036.2|41031.4|41062.7|41057.9|41065.7|41060.9|41036.2|41031.4|48
1746585600000|2025-05-07 02:40:00|41062.2|41057.4|41024.7|41019.9|41062.2|41057.4|41018.2|41013.4|102
1746585900000|2025-05-07 02:45:00|41024.2|41019.4|41030.7|41025.9|41034.7|41029.9|41017.2|41012.4|103
1746586200000|2025-05-07 02:50:00|41030.2|41025.4|41030.7|41025.9|41035.7|41030.9|41027.2|41022.4|39
1746586500000|2025-05-07 02:55:00|41031.2|41026.4|41047.7|41042.9|41048.7|41043.9|41028.7|41023.9|15
1746586800000|2025-05-07 03:00:00|41048.2|41043.4|41054.2|41049.4|41058.2|41053.4|41046.7|41041.9|38
1746587100000|2025-05-07 03:05:00|41055.7|41050.9|41057.7|41052.9|41069.2|41064.4|41054.2|41049.4|48
1746587400000|2025-05-07 03:10:00|41057.2|41052.4|41077.7|41072.9|41080.2|41075.4|41057.2|41052.4|81
1746587700000|2025-05-07 03:15:00|41078.2|41073.4|41058.7|41053.9|41078.7|41073.9|41054.7|41049.9|63
1746588000000|2025-05-07 03:20:00|41059.2|41054.4|41054.2|41049.4|41059.7|41054.9|41046.2|41041.4|25
1746588300000|2025-05-07 03:25:00|41053.7|41048.9|41051.2|41046.4|41057.2|41052.4|41048.7|41043.9|24
1746588600000|2025-05-07 03:30:00|41051.7|41046.9|41066.7|41061.9|41071.2|41066.4|41046.7|41041.9|30
1746588900000|2025-05-07 03:35:00|41067.2|41062.4|41070.2|41065.4|41076.7|41071.9|41065.7|41060.9|37
1746589200000|2025-05-07 03:40:00|41069.7|41064.9|41064.7|41059.9|41070.2|41065.4|41057.2|41052.4|71
1746589500000|2025-05-07 03:45:00|41065.2|41060.4|41065.2|41060.4|41069.2|41064.4|41061.2|41056.4|31
1746589800000|2025-05-07 03:50:00|41065.7|41060.9|41063.7|41058.9|41070.2|41065.4|41059.2|41054.4|46
1746590100000|2025-05-07 03:55:00|41063.2|41058.4|41056.7|41051.9|41068.2|41063.4|41053.2|41048.4|63
1746590400000|2025-05-07 04:00:00|41056.2|41051.4|41066.2|41061.4|41070.2|41065.4|41054.2|41049.4|36
1746590700000|2025-05-07 04:05:00|41066.7|41061.9|41072.7|41067.9|41074.2|41069.4|41057.2|41052.4|35
1746591000000|2025-05-07 04:10:00|41073.2|41068.4|41086.2|41081.4|41093.2|41088.4|41071.2|41066.4|151
1746591300000|2025-05-07 04:15:00|41085.7|41080.9|41090.7|41085.9|41092.7|41087.9|41084.2|41079.4|70
1746591600000|2025-05-07 04:20:00|41090.2|41085.4|41094.7|41089.9|41095.7|41090.9|41086.7|41081.9|34
1746591900000|2025-05-07 04:25:00|41095.2|41090.4|41089.2|41084.4|41099.2|41094.4|41089.2|41084.4|37
1746592200000|2025-05-07 04:30:00|41089.7|41084.9|41067.7|41062.9|41092.2|41087.4|41066.7|41061.9|50
1746592500000|2025-05-07 04:35:00|41067.2|41062.4|41060.2|41055.4|41072.2|41067.4|41058.7|41053.9|27
1746592800000|2025-05-07 04:40:00|41059.7|41054.9|41060.2|41055.4|41062.7|41057.9|41055.7|41050.9|34
1746593100000|2025-05-07 04:45:00|41060.7|41055.9|41059.7|41054.9|41065.2|41060.4|41058.2|41053.4|24
1746593400000|2025-05-07 04:50:00|41059.2|41054.4|41063.7|41058.9|41063.7|41058.9|41051.2|41046.4|35
1746593700000|2025-05-07 04:55:00|41064.2|41059.4|41059.7|41054.9|41064.2|41059.4|41057.2|41052.4|21
1746594000000|2025-05-07 05:00:00|41060.2|41055.4|41043.2|41038.4|41062.7|41057.9|41037.7|41032.9|54
1746594300000|2025-05-07 05:05:00|41042.7|41037.9|41036.7|41031.9|41045.7|41040.9|41029.2|41024.4|63
1746594600000|2025-05-07 05:10:00|41038.2|41033.4|41052.2|41047.4|41052.2|41047.4|41035.2|41030.4|41
1746594900000|2025-05-07 05:15:00|41052.7|41047.9|41052.7|41047.9|41056.2|41051.4|41047.7|41042.9|20
1746595200000|2025-05-07 05:20:00|41052.2|41047.4|41045.7|41040.9|41052.7|41047.9|41040.7|41035.9|27
1746595500000|2025-05-07 05:25:00|41046.2|41041.4|41039.7|41034.9|41047.2|41042.4|41026.2|41021.4|63
1746595800000|2025-05-07 05:30:00|41039.2|41034.4|41052.2|41047.4|41060.7|41055.9|41038.2|41033.4|82
1746596100000|2025-05-07 05:35:00|41052.7|41047.9|41024.7|41019.9|41054.2|41049.4|41019.2|41014.4|76
1746596400000|2025-05-07 05:40:00|41024.2|41019.4|41019.7|41014.9|41026.2|41021.4|41010.2|41005.4|145
1746596700000|2025-05-07 05:45:00|41020.2|41015.4|41015.7|41010.9|41026.7|41021.9|41012.7|41007.9|79
1746597000000|2025-05-07 05:50:00|41016.2|41011.4|41022.7|41017.9|41029.2|41024.4|41014.7|41009.9|40
1746597300000|2025-05-07 05:55:00|41022.2|41017.4|41021.7|41016.9|41026.2|41021.4|41016.7|41011.9|43
1746597600000|2025-05-07 06:00:00|41021.1|41017.5|41039.1|41035.5|41042.1|41038.5|41008.1|41004.5|120
1746597900000|2025-05-07 06:05:00|41038.6|41035|41037.1|41033.5|41044.1|41040.5|41019.6|41016|72
1746598200000|2025-05-07 06:10:00|41036.6|41033|41024.6|41021|41038.1|41034.5|41024.6|41021|35
1746598500000|2025-05-07 06:15:00|41025.1|41021.5|41012.1|41008.5|41027.6|41024|41009.6|41006|56
1746598800000|2025-05-07 06:20:00|41012.6|41009|41001.1|40997.5|41013.6|41010|40986.6|40983|99
1746599100000|2025-05-07 06:25:00|41000.6|40997|40986.6|40983|41002.6|40999|40980.6|40977|99
1746599400000|2025-05-07 06:30:00|40987.6|40984|40987.6|40984|40991.1|40987.5|40980.6|40977|75
1746599700000|2025-05-07 06:35:00|40988.6|40985|40995.6|40992|41005.1|41001.5|40983.6|40980|98
1746600000000|2025-05-07 06:40:00|40996.1|40992.5|40991.1|40987.5|41003.1|40999.5|40991.1|40987.5|63
1746600300000|2025-05-07 06:45:00|40990.6|40987|41006.1|41002.5|41009.6|41006|40988.1|40984.5|64
1746600600000|2025-05-07 06:50:00|41006.6|41003|41013.1|41009.5|41017.1|41013.5|41003.1|40999.5|70
1746600900000|2025-05-07 06:55:00|41013.6|41010|41004.6|41001|41018.6|41015|41002.1|40998.5|142
1746601200000|2025-05-07 07:00:00|41002.6|40999|41010.1|41006.5|41020.6|41017|40992.6|40989|213
1746601500000|2025-05-07 07:05:00|41010.6|41007|41011.6|41008|41016.6|41013|41003.1|40999.5|96
1746601800000|2025-05-07 07:10:00|41011.1|41007.5|41010.6|41007|41016.6|41013|40994.6|40991|99
1746602100000|2025-05-07 07:15:00|41010.1|41006.5|41034.6|41031|41041.6|41038|41007.6|41004|173
1746602400000|2025-05-07 07:20:00|41034.1|41030.5|41039.1|41035.5|41050.1|41046.5|41034.1|41030.5|197
1746602700000|2025-05-07 07:25:00|41038.6|41035|41044.1|41040.5|41054.1|41050.5|41030.6|41027|101
1746603000000|2025-05-07 07:30:00|41043.6|41040|41044.6|41041|41045.1|41041.5|41032.6|41029|74
1746603300000|2025-05-07 07:35:00|41044.1|41040.5|41029.6|41026|41046.6|41043|41024.1|41020.5|45
1746603600000|2025-05-07 07:40:00|41030.1|41026.5|41022.6|41019|41031.1|41027.5|41016.6|41013|79
1746603900000|2025-05-07 07:45:00|41023.1|41019.5|41039.6|41036|41040.1|41036.5|41019.1|41015.5|74
1746604200000|2025-05-07 07:50:00|41039.1|41035.5|41050.6|41047|41057.6|41054|41035.6|41032|105
1746604500000|2025-05-07 07:55:00|41050.1|41046.5|41046.1|41042.5|41054.6|41051|41037.6|41034|65
1746604800000|2025-05-07 08:00:00|41045.6|41042|41051.6|41048|41070.1|41066.5|41044.1|41040.5|277
1746605100000|2025-05-07 08:05:00|41052.1|41048.5|41040.6|41037|41064.6|41061|41034.1|41030.5|188
1746605400000|2025-05-07 08:10:00|41040.1|41036.5|41030.6|41027|41042.1|41038.5|41013.1|41009.5|204
1746605700000|2025-05-07 08:15:00|41031.1|41027.5|41018.6|41015|41035.1|41031.5|41015.6|41012|127
1746606000000|2025-05-07 08:20:00|41019.1|41015.5|41018.6|41015|41023.6|41020|41010.1|41006.5|92
1746606300000|2025-05-07 08:25:00|41018.1|41014.5|41032.6|41029|41044.1|41040.5|41018.1|41014.5|85
1746606600000|2025-05-07 08:30:00|41033.1|41029.5|41055.6|41052|41055.6|41052|41033.1|41029.5|83
1746606900000|2025-05-07 08:35:00|41055.1|41051.5|41047.6|41044|41055.1|41051.5|41035.1|41031.5|85
1746607200000|2025-05-07 08:40:00|41048.1|41044.5|41043.1|41039.5|41060.1|41056.5|41040.6|41037|104
1746607500000|2025-05-07 08:45:00|41043.6|41040|41026.1|41022.5|41047.6|41044|41025.6|41022|110
1746607800000|2025-05-07 08:50:00|41025.6|41022|41044.1|41040.5|41045.6|41042|41017.6|41014|116
1746608100000|2025-05-07 08:55:00|41044.6|41041|41060.6|41057|41062.1|41058.5|41042.6|41039|72
1746608400000|2025-05-07 09:00:00|41060.1|41056.5|41073.6|41070|41075.1|41071.5|41053.1|41049.5|162
1746608700000|2025-05-07 09:05:00|41074.1|41070.5|41067.1|41063.5|41076.6|41073|41065.6|41062|56
1746609000000|2025-05-07 09:10:00|41067.6|41064|41067.6|41064|41070.6|41067|41043.6|41040|155
1746609300000|2025-05-07 09:15:00|41068.1|41064.5|41067.6|41064|41075.6|41072|41063.6|41060|78
1746609600000|2025-05-07 09:20:00|41068.1|41064.5|41042.1|41038.5|41068.1|41064.5|41036.6|41033|228
1746609900000|2025-05-07 09:25:00|41042.6|41039|41043.6|41040|41051.6|41048|41038.1|41034.5|102
1746610200000|2025-05-07 09:30:00|41043.1|41039.5|41033.6|41030|41052.6|41049|41029.6|41026|305
1746610500000|2025-05-07 09:35:00|41034.1|41030.5|41042.1|41038.5|41043.6|41040|41022.6|41019|122
1746610800000|2025-05-07 09:40:00|41042.6|41039|41056.6|41053|41058.6|41055|41039.6|41036|106
1746611100000|2025-05-07 09:45:00|41056.1|41052.5|41078.1|41074.5|41079.6|41076|41055.6|41052|111
1746611400000|2025-05-07 09:50:00|41077.6|41074|41053.6|41050|41079.1|41075.5|41040.6|41037|886
1746611700000|2025-05-07 09:55:00|41052.6|41049|41039.6|41036|41059.6|41056|41039.1|41035.5|222
1746612000000|2025-05-07 10:00:00|41039.1|41035.5|41045.6|41042|41052.6|41049|41008.1|41004.5|791
1746612300000|2025-05-07 10:05:00|41045.1|41041.5|41066.1|41062.5|41067.6|41064|41039.6|41036|167
1746612600000|2025-05-07 10:10:00|41065.6|41062|41087.6|41084|41089.6|41086|41063.6|41060|142
1746612900000|2025-05-07 10:15:00|41087.1|41083.5|41081.6|41078|41088.6|41085|41073.1|41069.5|37
1746613200000|2025-05-07 10:20:00|41080.1|41076.5|41078.6|41075|41084.1|41080.5|41074.6|41071|40
1746613500000|2025-05-07 10:25:00|41078.1|41074.5|41079.6|41076|41087.1|41083.5|41074.6|41071|97
1746613800000|2025-05-07 10:30:00|41079.1|41075.5|41066.6|41063|41079.1|41075.5|41064.6|41061|59
1746614100000|2025-05-07 10:35:00|41067.1|41063.5|41075.6|41072|41076.1|41072.5|41065.6|41062|45
1746614400000|2025-05-07 10:40:00|41075.1|41071.5|41095.6|41092|41095.6|41092|41066.1|41062.5|323
1746614700000|2025-05-07 10:45:00|41095.1|41091.5|41095.1|41091.5|41102.1|41098.5|41090.1|41086.5|54
1746615000000|2025-05-07 10:50:00|41095.6|41092|41120.6|41117|41139.6|41136|41095.6|41092|707
1746615300000|2025-05-07 10:55:00|41121.1|41117.5|41117.1|41113.5|41132.6|41129|41108.6|41105|239
1746615600000|2025-05-07 11:00:00|41117.6|41114|41130.6|41127|41138.1|41134.5|41105.6|41102|148
1746615900000|2025-05-07 11:05:00|41131.1|41127.5|41132.1|41128.5|41135.6|41132|41124.6|41121|56
1746616200000|2025-05-07 11:10:00|41132.6|41129|41137.1|41133.5|41144.1|41140.5|41131.6|41128|126
1746616500000|2025-05-07 11:15:00|41137.6|41134|41138.6|41135|41139.1|41135.5|41134.1|41130.5|49
1746616800000|2025-05-07 11:20:00|41138.1|41134.5|41128.6|41125|41144.6|41141|41127.6|41124|225
1746617100000|2025-05-07 11:25:00|41128.1|41124.5|41117.6|41114|41128.1|41124.5|41113.6|41110|66
1746617400000|2025-05-07 11:30:00|41118.1|41114.5|41115.1|41111.5|41120.6|41117|41113.1|41109.5|53
1746617700000|2025-05-07 11:35:00|41114.6|41111|41107.6|41104|41120.1|41116.5|41103.1|41099.5|39
1746618000000|2025-05-07 11:40:00|41107.1|41103.5|41067.1|41063.5|41108.1|41104.5|41059.6|41056|580
1746618300000|2025-05-07 11:45:00|41066.6|41063|41091.6|41088|41096.1|41092.5|41066.6|41063|186
1746618600000|2025-05-07 11:50:00|41091.1|41087.5|41087.6|41084|41102.6|41099|41084.6|41081|113
1746618900000|2025-05-07 11:55:00|41086.6|41083|41097.6|41094|41098.6|41095|41082.6|41079|102
1746619200000|2025-05-07 12:00:00|41096.6|41093|41091.6|41088|41103.6|41100|41090.6|41087|189
1746619500000|2025-05-07 12:05:00|41092.1|41088.5|41037.1|41033.5|41096.1|41092.5|41033.1|41029.5|367
1746619800000|2025-05-07 12:10:00|41038.1|41034.5|41007.1|41003.5|41038.6|41035|41001.6|40998|349
1746620100000|2025-05-07 12:15:00|41006.6|41003|41026.6|41023|41030.6|41027|41002.1|40998.5|231
1746620400000|2025-05-07 12:20:00|41027.1|41023.5|41030.6|41027|41047.6|41044|41025.6|41022|173
1746620700000|2025-05-07 12:25:00|41030.1|41026.5|41018.1|41014.5|41033.6|41030|41005.6|41002|270
1746621000000|2025-05-07 12:30:00|41018.6|41015|41015.1|41011.5|41044.1|41040.5|41009.6|41006|212
1746621300000|2025-05-07 12:35:00|41014.6|41011|41019.6|41016|41027.1|41023.5|41008.6|41005|109
1746621600000|2025-05-07 12:40:00|41020.1|41016.5|41034.6|41031|41041.6|41038|41020.1|41016.5|160
1746621900000|2025-05-07 12:45:00|41034.1|41030.5|41025.1|41021.5|41041.6|41038|41015.1|41011.5|188
1746622200000|2025-05-07 12:50:00|41024.6|41021|41043.1|41039.5|41056.6|41053|41024.1|41020.5|117
1746622500000|2025-05-07 12:55:00|41042.6|41039|41019.1|41015.5|41045.1|41041.5|41013.1|41009.5|142
1746622800000|2025-05-07 13:00:00|41019.6|41016|40994.1|40990.5|41019.6|41016|40985.1|40981.5|421
1746623100000|2025-05-07 13:05:00|40994.6|40991|40960.6|40957|41001.1|40997.5|40956.1|40952.5|464
1746623400000|2025-05-07 13:10:00|40960.1|40956.5|40956.6|40953|40969.6|40966|40954.1|40950.5|275
1746623700000|2025-05-07 13:15:00|40957.6|40954|40962.6|40959|40982.1|40978.5|40947.6|40944|314
1746624000000|2025-05-07 13:20:00|40963.1|40959.5|40982.6|40979|40995.6|40992|40950.6|40947|325
1746624300000|2025-05-07 13:25:00|40983.1|40979.5|40983.1|40979.5|40992.6|40989|40967.1|40963.5|681
1746624600000|2025-05-07 13:30:00|40982.5|40980.1|40994.5|40992.1|41057|41054.6|40952|40949.6|3416
1746624900000|2025-05-07 13:35:00|40996.5|40994.1|41006.5|41004.1|41016.5|41014.1|40958.5|40956.1|1159
1746625200000|2025-05-07 13:40:00|41007|41004.6|41073|41070.6|41086|41083.6|41007|41004.6|1024
1746625500000|2025-05-07 13:45:00|41072.5|41070.1|40987.5|40985.1|41079.5|41077.1|40972|40969.6|1378
1746625800000|2025-05-07 13:50:00|40988.2|40985.8|41016.2|41013.8|41045.7|41043.3|40980.2|40977.8|644
1746626100000|2025-05-07 13:55:00|41015.7|41013.3|41074.7|41072.3|41084.7|41082.3|41014.2|41011.8|672
1746626400000|2025-05-07 14:00:00|41073.9|41071.5|41063.4|41061|41077.9|41075.5|41049.9|41047.5|398
1746626700000|2025-05-07 14:05:00|41064.9|41062.5|41061.9|41059.5|41082.4|41080|41049.9|41047.5|356
1746627000000|2025-05-07 14:10:00|41062.4|41060|41035.7|41033.3|41069.7|41067.3|41017.2|41014.8|482
1746627300000|2025-05-07 14:15:00|41035.2|41032.8|41055.2|41052.8|41059.7|41057.3|41011.2|41008.8|594
1746627600000|2025-05-07 14:20:00|41054.5|41052.1|41052.5|41050.1|41062.5|41060.1|41015.5|41013.1|417
1746627900000|2025-05-07 14:25:00|41053.5|41051.1|41063|41060.6|41078|41075.6|41027.5|41025.1|318
1746628200000|2025-05-07 14:30:00|41063.5|41061.1|41042.9|41040.5|41076.9|41074.5|41035.9|41033.5|390
1746628500000|2025-05-07 14:35:00|41042.4|41040|41051.9|41049.5|41057.9|41055.5|41032.4|41030|326
1746628800000|2025-05-07 14:40:00|41050.6|41048.2|41059.1|41056.7|41065.6|41063.2|41041.1|41038.7|215
1746629100000|2025-05-07 14:45:00|41058.6|41056.2|41030.6|41028.2|41071.1|41068.7|41022.6|41020.2|278
1746629400000|2025-05-07 14:50:00|41030.8|41028.4|40952.8|40950.4|41034.8|41032.4|40938.3|40935.9|904
1746629700000|2025-05-07 14:55:00|40945.8|40943.4|40982.8|40980.4|40994.8|40992.4|40935.3|40932.9|768
1746630000000|2025-05-07 15:00:00|40984.3|40981.9|40975.8|40973.4|40987.8|40985.4|40945.3|40942.9|617
1746630300000|2025-05-07 15:05:00|40977.3|40974.9|41018.3|41015.9|41022.3|41019.9|40969.3|40966.9|545
1746630600000|2025-05-07 15:10:00|41018.8|41016.4|40966.9|40964.5|41030.4|41028|40958.4|40956|493
1746630900000|2025-05-07 15:15:00|40967.4|40965|40993.9|40991.5|40997.9|40995.5|40959.9|40957.5|355
1746631200000|2025-05-07 15:20:00|40993.1|40990.7|41024.1|41021.7|41037.1|41034.7|40976.1|40973.7|486
1746631500000|2025-05-07 15:25:00|41025.1|41022.7|41033.1|41030.7|41043.6|41041.2|41011.1|41008.7|305
1746631800000|2025-05-07 15:30:00|41031.4|41029|41026.9|41024.5|41051.4|41049|41018.4|41016|392
1746632100000|2025-05-07 15:35:00|41027.4|41025|41046.9|41044.5|41055.9|41053.5|41011.9|41009.5|371
1746632400000|2025-05-07 15:40:00|41047.1|41044.7|41076.6|41074.2|41092.6|41090.2|41046.1|41043.7|511
1746632700000|2025-05-07 15:45:00|41077.1|41074.7|41015.6|41013.2|41086.1|41083.7|41008.6|41006.2|566
1746633000000|2025-05-07 15:50:00|41016.4|41014|41053.4|41051|41063.4|41061|40997.9|40995.5|418
1746633300000|2025-05-07 15:55:00|41052.4|41050|41089.9|41087.5|41092.4|41090|41045.9|41043.5|381
1746633600000|2025-05-07 16:00:00|41088.1|41085.7|41084.6|41082.2|41101.6|41099.2|41074.1|41071.7|340
1746633900000|2025-05-07 16:05:00|41085.1|41082.7|41089.6|41087.2|41104.6|41102.2|41059.1|41056.7|359
1746634200000|2025-05-07 16:10:00|41089.1|41086.7|41103.1|41100.7|41105.1|41102.7|41084.6|41082.2|269
1746634500000|2025-05-07 16:15:00|41104.1|41101.7|41131.1|41128.7|41132.6|41130.2|41086.1|41083.7|371
1746634800000|2025-05-07 16:20:00|41131|41128.6|41070|41067.6|41135|41132.6|41064.5|41062.1|403
1746635100000|2025-05-07 16:25:00|41069.5|41067.1|41047|41044.6|41086.5|41084.1|41039|41036.6|471
1746635400000|2025-05-07 16:30:00|41049.9|41047.5|41082.4|41080|41084.9|41082.5|41048.9|41046.5|281
1746635700000|2025-05-07 16:35:00|41082.9|41080.5|41099.4|41097|41103.9|41101.5|41071.9|41069.5|170
1746636000000|2025-05-07 16:40:00|41100.4|41098|41140.4|41138|41142.9|41140.5|41099.9|41097.5|590
1746636300000|2025-05-07 16:45:00|41139.9|41137.5|41125.9|41123.5|41143.9|41141.5|41114.9|41112.5|270
1746636600000|2025-05-07 16:50:00|41124.2|41121.8|41171.2|41168.8|41175.2|41172.8|41118.2|41115.8|937
1746636900000|2025-05-07 16:55:00|41171.7|41169.3|41205.7|41203.3|41212.2|41209.8|41171.7|41169.3|830
1746637200000|2025-05-07 17:00:00|41203|41200.6|41209.5|41207.1|41221.5|41219.1|41190.5|41188.1|362
1746637500000|2025-05-07 17:05:00|41210.5|41208.1|41210.5|41208.1|41216|41213.6|41203.5|41201.1|247
1746637800000|2025-05-07 17:10:00|41211.7|41209.3|41228.7|41226.3|41240.7|41238.3|41205.2|41202.8|356
1746638100000|2025-05-07 17:15:00|41229.2|41226.8|41208.7|41206.3|41235.7|41233.3|41207.2|41204.8|276
1746638400000|2025-05-07 17:20:00|41207.4|41205|41222.9|41220.5|41229.4|41227|41175.4|41173|323
1746638700000|2025-05-07 17:25:00|41223.4|41221|41193.4|41191|41227.4|41225|41188.9|41186.5|201
1746639000000|2025-05-07 17:30:00|41194.5|41192.1|41160|41157.6|41202.5|41200.1|41155.5|41153.1|311
1746639300000|2025-05-07 17:35:00|41159.5|41157.1|41130|41127.6|41161|41158.6|41113|41110.6|449
1746639600000|2025-05-07 17:40:00|41129|41126.6|41108|41105.6|41140.5|41138.1|41108|41105.6|367
1746639900000|2025-05-07 17:45:00|41109.5|41107.1|41130.5|41128.1|41138.5|41136.1|41104.5|41102.1|221
1746640200000|2025-05-07 17:50:00|41131.4|41129|41030.4|41028|41137.4|41135|41001.4|40999|1631
1746640500000|2025-05-07 17:55:00|41031.9|41029.5|41036.4|41034|41058.4|41056|40993.9|40991.5|530
1746640800000|2025-05-07 18:00:00|41038.7|41036.3|41064.7|41062.3|41115.2|41112.8|40991.2|40988.8|684
1746641100000|2025-05-07 18:05:00|41063.2|41060.8|40862.2|40859.8|41063.2|41060.8|40819.7|40817.3|1669
1746641400000|2025-05-07 18:10:00|40862.7|40860.3|40856.7|40854.3|40918.7|40916.3|40835.2|40832.8|642
1746641700000|2025-05-07 18:15:00|40856.2|40853.8|40893.7|40891.3|40896.2|40893.8|40822.7|40820.3|711
1746642000000|2025-05-07 18:20:00|40897.7|40895.3|40914.7|40912.3|40951.2|40948.8|40889.2|40886.8|626
1746642300000|2025-05-07 18:25:00|40913.2|40910.8|40960.7|40958.3|40989.2|40986.8|40913.2|40910.8|453
1746642600000|2025-05-07 18:30:00|40958.4|40956|41059.9|41057.5|41073.4|41071|40930.9|40928.5|993
1746642900000|2025-05-07 18:35:00|41061.9|41059.5|41110.9|41108.5|41137.9|41135.5|41023.4|41021|1576
1746643200000|2025-05-07 18:40:00|41108.4|41106|41082.4|41080|41128.4|41126|41070.9|41068.5|705
1746643500000|2025-05-07 18:45:00|41083.4|41081|40977.9|40975.5|41106.4|41104|40924.9|40922.5|1041
1746643800000|2025-05-07 18:50:00|40980.4|40978|40998.9|40996.5|41017.9|41015.5|40933.4|40931|675
1746644100000|2025-05-07 18:55:00|40999.4|40997|41182.4|41180|41204.4|41202|40999.4|40997|1607
1746644400000|2025-05-07 19:00:00|41182.9|41180.5|41147.9|41145.5|41183.9|41181.5|41112.4|41110|922
1746644700000|2025-05-07 19:05:00|41147.4|41145|41159.9|41157.5|41179.4|41177|41101.9|41099.5|576
1746645000000|2025-05-07 19:10:00|41155.9|41153.5|41114.9|41112.5|41159.4|41157|41060.9|41058.5|610
1746645300000|2025-05-07 19:15:00|41115.4|41113|41143.4|41141|41143.4|41141|41057.4|41055|640
1746645600000|2025-05-07 19:20:00|41145.3|41142.9|41074.8|41072.4|41147.8|41145.4|41067.3|41064.9|439
1746645900000|2025-05-07 19:25:00|41075.3|41072.9|40947.8|40945.4|41075.3|41072.9|40943.8|40941.4|937
1746646200000|2025-05-07 19:30:00|40949.4|40947|40941.9|40939.5|40999.4|40997|40933.4|40931|603
1746646500000|2025-05-07 19:35:00|40941.4|40939|41005.9|41003.5|41037.4|41035|40931.9|40929.5|599
1746646800000|2025-05-07 19:40:00|41003.4|41001|41163.9|41161.5|41283.9|41281.5|40990.4|40988|2258
1746647100000|2025-05-07 19:45:00|41160.9|41158.5|41101.4|41099|41215.9|41213.5|41081.4|41079|1144
1746647400000|2025-05-07 19:50:00|41098|41095.6|41090.5|41088.1|41136|41133.6|41010.5|41008.1|1056
1746647700000|2025-05-07 19:55:00|41087.5|41085.1|41102.5|41100.1|41151|41148.6|41057|41054.6|2269
1746648000000|2025-05-07 20:00:00|41101.5|41099.1|41127.7|41122.9|41166.7|41161.9|41101.5|41097.9|1385
1746648300000|2025-05-07 20:05:00|41125.7|41120.9|41106.7|41101.9|41137.7|41132.9|41096.7|41091.9|501
1746648600000|2025-05-07 20:10:00|41108.7|41103.9|41121.7|41116.9|41128.7|41123.9|41099.7|41094.9|315
1746648900000|2025-05-07 20:15:00|41120.7|41115.9|41120.7|41115.9|41136.7|41131.9|41113.7|41108.9|156
1746649200000|2025-05-07 20:20:00|41118.7|41113.9|41101.7|41096.9|41118.7|41113.9|41087.7|41082.9|330
1746649500000|2025-05-07 20:25:00|41099.7|41094.9|41091.7|41086.9|41107.7|41102.9|41084.7|41079.9|217
1746649800000|2025-05-07 20:30:00|41090.7|41085.9|41083.7|41078.9|41090.7|41085.9|41075.7|41070.9|191
1746650100000|2025-05-07 20:35:00|41082.7|41077.9|41075.7|41070.9|41086.7|41081.9|41066.7|41061.9|381
1746650400000|2025-05-07 20:40:00|41076.7|41071.9|41070.7|41065.9|41083.7|41078.9|41061.7|41056.9|231
1746650700000|2025-05-07 20:45:00|41071.7|41066.9|41088.7|41083.9|41088.7|41083.9|41059.7|41054.9|381
1746651000000|2025-05-07 20:50:00|41084.7|41079.9|41090.7|41085.9|41092.7|41087.9|41078.7|41073.9|232
1746651300000|2025-05-07 20:55:00|41087.7|41082.9|41090.6|41080.8|41099.7|41094.9|41084.7|41079.1|211
1746651600000|2025-05-07 21:00:00|41092.9|41083.1|41094.8|41085|41098.3|41088.5|41092.9|41083.1|0
1746651900000|2025-05-07 21:05:00|41095.5|41085.7|41096.7|41086.9|41097.1|41087.3|41094.6|41084.8|0
1746652200000|2025-05-07 21:10:00|41096|41086.2|41100.5|41090.7|41101|41091.2|41096|41086.2|0
1746652500000|2025-05-07 21:15:00|41101.9|41092.1|41100.5|41090.7|41101.9|41092.1|41100.1|41090.3|0
1746652800000|2025-05-07 21:20:00|41099.6|41089.8|41098.4|41088.6|41100.8|41091|41095.4|41085.6|0
1746653100000|2025-05-07 21:25:00|41097.5|41087.7|41096.1|41086.3|41099.3|41089.5|41096.1|41086.3|0
1746653400000|2025-05-07 21:30:00|41095.1|41085.3|41091|41081.2|41097|41087.2|41091|41081.2|0
1746653700000|2025-05-07 21:35:00|41091.2|41081.4|41088.2|41078.4|41094.2|41084.4|41088.2|41078.4|0
1746654000000|2025-05-07 21:40:00|41088.6|41078.8|41086.1|41076.3|41093.3|41083.5|41086.1|41076.3|0
1746654300000|2025-05-07 21:45:00|41086.2|41076.4|41095.4|41085.6|41097.3|41087.5|41086|41076.2|0
1746654600000|2025-05-07 21:50:00|41095.1|41085.3|41094.9|41085.1|41099.3|41089.5|41094.8|41085|0
1746654900000|2025-05-07 21:55:00|41094.8|41085|41087.9|41078.1|41095.9|41086.1|41087.4|41077.6|0
1746655200000|2025-05-07 22:00:00|41063.2|41058.4|41034.2|41029.4|41077.7|41072.9|41027.2|41022.4|210
1746655500000|2025-05-07 22:05:00|41034.7|41029.9|41058.7|41053.9|41071.2|41066.4|41033.7|41028.9|46
1746655800000|2025-05-07 22:10:00|41058.2|41053.4|41058.7|41053.9|41069.7|41064.9|41053.2|41048.4|39
1746656100000|2025-05-07 22:15:00|41058.2|41053.4|41046.2|41041.4|41058.2|41053.4|41034.2|41029.4|88
1746656400000|2025-05-07 22:20:00|41046.7|41041.9|41061.7|41056.9|41064.2|41059.4|41032.7|41027.9|23
1746656700000|2025-05-07 22:25:00|41062.2|41057.4|41077.2|41072.4|41077.7|41072.9|41062.2|41057.4|39
1746657000000|2025-05-07 22:30:00|41077.7|41072.9|41083.7|41078.9|41087.2|41082.4|41077.7|41072.9|41
1746657300000|2025-05-07 22:35:00|41082.7|41077.9|41081.2|41076.4|41085.2|41080.4|41080.2|41075.4|10
1746657600000|2025-05-07 22:40:00|41082.7|41077.9|41082.2|41077.4|41087.7|41082.9|41080.2|41075.4|17
1746657900000|2025-05-07 22:45:00|41082.7|41077.9|41077.2|41072.4|41092.2|41087.4|41077.2|41072.4|35
1746658200000|2025-05-07 22:50:00|41077.7|41072.9|41085.7|41080.9|41087.2|41082.4|41076.2|41071.4|8
1746658500000|2025-05-07 22:55:00|41083.7|41078.9|41082.2|41077.4|41091.7|41086.9|41079.2|41074.4|22
1746658800000|2025-05-07 23:00:00|41082.7|41077.9|41098.7|41093.9|41098.7|41093.9|41078.2|41073.4|21
1746659100000|2025-05-07 23:05:00|41098.2|41093.4|41089.7|41084.9|41104.7|41099.9|41075.2|41070.4|85
1746659400000|2025-05-07 23:10:00|41090.2|41085.4|41095.7|41090.9|41098.2|41093.4|41088.2|41083.4|10
1746659700000|2025-05-07 23:15:00|41095.2|41090.4|41095.7|41090.9|41097.7|41092.9|41092.7|41087.9|0
1746660000000|2025-05-07 23:20:00|41096.2|41091.4|41094.7|41089.9|41097.7|41092.9|41088.7|41083.9|10
1746660300000|2025-05-07 23:25:00|41095.2|41090.4|41106.2|41101.4|41106.7|41101.9|41094.2|41089.4|16
1746660600000|2025-05-07 23:30:00|41108.7|41103.9|41097.2|41092.4|41114.2|41109.4|41097.2|41092.4|31
1746660900000|2025-05-07 23:35:00|41097.7|41092.9|41103.2|41098.4|41104.2|41099.4|41095.2|41090.4|15
1746661200000|2025-05-07 23:40:00|41102.7|41097.9|41073.2|41068.4|41102.7|41097.9|41070.2|41065.4|76
1746661500000|2025-05-07 23:45:00|41072.7|41067.9|41080.2|41075.4|41083.2|41078.4|41067.2|41062.4|24
1746661800000|2025-05-07 23:50:00|41079.7|41074.9|41079.2|41074.4|41085.7|41080.9|41075.2|41070.4|24
1746662100000|2025-05-07 23:55:00|41078.7|41073.9|41076.2|41071.4|41083.7|41078.9|41075.2|41070.4|18
1746662400000|2025-05-08 00:00:00|41076.7|41071.9|41103.7|41098.9|41106.7|41101.9|41076.7|41071.9|148
1746662700000|2025-05-08 00:05:00|41104.2|41099.4|41113.2|41108.4|41114.2|41109.4|41090.7|41085.9|91
1746663000000|2025-05-08 00:10:00|41112.7|41107.9|41086.2|41081.4|41112.7|41107.9|41084.2|41079.4|142
1746663300000|2025-05-08 00:15:00|41086.7|41081.9|41077.2|41072.4|41087.7|41082.9|41068.7|41063.9|73
1746663600000|2025-05-08 00:20:00|41077.7|41072.9|41093.2|41088.4|41093.7|41088.9|41059.2|41054.4|100
1746663900000|2025-05-08 00:25:00|41092.7|41087.9|41106.7|41101.9|41106.7|41101.9|41088.7|41083.9|91
1746664200000|2025-05-08 00:30:00|41106.2|41101.4|41105.7|41100.9|41112.2|41107.4|41095.7|41090.9|84
1746664500000|2025-05-08 00:35:00|41105.2|41100.4|41076.2|41071.4|41105.7|41100.9|41072.7|41067.9|90
1746664800000|2025-05-08 00:40:00|41079.2|41074.4|41049.2|41044.4|41079.2|41074.4|41047.2|41042.4|129
1746665100000|2025-05-08 00:45:00|41049.7|41044.9|41060.7|41055.9|41062.2|41057.4|41044.7|41039.9|62
1746665400000|2025-05-08 00:50:00|41060.2|41055.4|41055.2|41050.4|41064.2|41059.4|41052.2|41047.4|34
1746665700000|2025-05-08 00:55:00|41054.7|41049.9|41182.7|41177.9|41219.7|41214.9|41052.2|41047.4|814
1746666000000|2025-05-08 01:00:00|41182.2|41177.4|41192.2|41187.4|41211.2|41206.4|41162.7|41157.9|367
1746666300000|2025-05-08 01:05:00|41191.7|41186.9|41250.7|41245.9|41262.2|41257.4|41162.2|41157.4|470
1746666600000|2025-05-08 01:10:00|41251.2|41246.4|41238.2|41233.4|41270.2|41265.4|41226.2|41221.4|319
1746666900000|2025-05-08 01:15:00|41237.7|41232.9|41242.7|41237.9|41254.7|41249.9|41230.7|41225.9|114
1746667200000|2025-05-08 01:20:00|41243.2|41238.4|41253.2|41248.4|41279.7|41274.9|41243.2|41238.4|241
1746667500000|2025-05-08 01:25:00|41252.7|41247.9|41240.2|41235.4|41260.2|41255.4|41224.7|41219.9|214
1746667800000|2025-05-08 01:30:00|41240.7|41235.9|41242.2|41237.4|41249.2|41244.4|41221.2|41216.4|112
1746668100000|2025-05-08 01:35:00|41241.7|41236.9|41225.2|41220.4|41242.2|41237.4|41222.7|41217.9|166
1746668400000|2025-05-08 01:40:00|41224.7|41219.9|41210.7|41205.9|41227.2|41222.4|41200.2|41195.4|232
1746668700000|2025-05-08 01:45:00|41208.2|41203.4|41208.2|41203.4|41218.2|41213.4|41205.2|41200.4|51
1746669000000|2025-05-08 01:50:00|41208.7|41203.9|41203.2|41198.4|41217.2|41212.4|41194.2|41189.4|44
1746669300000|2025-05-08 01:55:00|41202.7|41197.9|41192.7|41187.9|41209.2|41204.4|41180.2|41175.4|54
1746669600000|2025-05-08 02:00:00|41195.2|41190.4|41209.2|41204.4|41212.7|41207.9|41193.7|41188.9|62
1746669900000|2025-05-08 02:05:00|41207.7|41202.9|41209.7|41204.9|41221.7|41216.9|41203.7|41198.9|28
1746670200000|2025-05-08 02:10:00|41210.2|41205.4|41210.2|41205.4|41213.7|41208.9|41205.2|41200.4|14
1746670500000|2025-05-08 02:15:00|41210.7|41205.9|41226.2|41221.4|41227.2|41222.4|41210.2|41205.4|21
1746670800000|2025-05-08 02:20:00|41227.2|41222.4|41227.7|41222.9|41234.7|41229.9|41221.7|41216.9|69
1746671100000|2025-05-08 02:25:00|41227.2|41222.4|41232.2|41227.4|41234.2|41229.4|41219.2|41214.4|65
1746671400000|2025-05-08 02:30:00|41231.7|41226.9|41240.2|41235.4|41252.7|41247.9|41231.2|41226.4|49
1746671700000|2025-05-08 02:35:00|41239.7|41234.9|41253.2|41248.4|41255.7|41250.9|41234.2|41229.4|35
1746672000000|2025-05-08 02:40:00|41253.7|41248.9|41253.2|41248.4|41268.7|41263.9|41247.2|41242.4|106
1746672300000|2025-05-08 02:45:00|41253.7|41248.9|41261.2|41256.4|41264.7|41259.9|41252.2|41247.4|40
1746672600000|2025-05-08 02:50:00|41261.7|41256.9|41262.2|41257.4|41264.2|41259.4|41249.2|41244.4|51
1746672900000|2025-05-08 02:55:00|41261.7|41256.9|41260.2|41255.4|41266.2|41261.4|41257.7|41252.9|54
1746673200000|2025-05-08 03:00:00|41259.7|41254.9|41275.2|41270.4|41278.7|41273.9|41251.7|41246.9|152
1746673500000|2025-05-08 03:05:00|41275.7|41270.9|41279.7|41274.9|41283.2|41278.4|41271.2|41266.4|36
1746673800000|2025-05-08 03:10:00|41279.2|41274.4|41291.7|41286.9|41302.2|41297.4|41278.2|41273.4|224
1746674100000|2025-05-08 03:15:00|41290.7|41285.9|41305.2|41300.4|41307.7|41302.9|41286.2|41281.4|55
1746674400000|2025-05-08 03:20:00|41305.7|41300.9|41332.2|41327.4|41346.7|41341.9|41305.2|41300.4|193
1746674700000|2025-05-08 03:25:00|41332.7|41327.9|41332.2|41327.4|41335.2|41330.4|41326.7|41321.9|82
1746675000000|2025-05-08 03:30:00|41332.7|41327.9|41330.7|41325.9|41338.2|41333.4|41320.2|41315.4|45
1746675300000|2025-05-08 03:35:00|41330.2|41325.4|41330.2|41325.4|41343.7|41338.9|41328.2|41323.4|41
1746675600000|2025-05-08 03:40:00|41329.7|41324.9|41335.7|41330.9|41335.7|41330.9|41316.7|41311.9|79
1746675900000|2025-05-08 03:45:00|41335.2|41330.4|41351.2|41346.4|41354.2|41349.4|41335.2|41330.4|74
1746676200000|2025-05-08 03:50:00|41351.7|41346.9|41368.7|41363.9|41370.2|41365.4|41350.7|41345.9|119
1746676500000|2025-05-08 03:55:00|41368.2|41363.4|41360.2|41355.4|41369.7|41364.9|41359.2|41354.4|29
1746676800000|2025-05-08 04:00:00|41360.7|41355.9|41351.2|41346.4|41360.7|41355.9|41345.2|41340.4|37
1746677100000|2025-05-08 04:05:00|41351.7|41346.9|41368.7|41363.9|41368.7|41363.9|41349.2|41344.4|28
1746677400000|2025-05-08 04:10:00|41368.2|41363.4|41366.7|41361.9|41373.7|41368.9|41365.2|41360.4|33
1746677700000|2025-05-08 04:15:00|41366.2|41361.4|41369.7|41364.9|41371.2|41366.4|41365.7|41360.9|71
1746678000000|2025-05-08 04:20:00|41370.2|41365.4|41352.7|41347.9|41370.2|41365.4|41349.7|41344.9|45
1746678300000|2025-05-08 04:25:00|41353.2|41348.4|41346.7|41341.9|41353.7|41348.9|41339.7|41334.9|8
1746678600000|2025-05-08 04:30:00|41347.2|41342.4|41352.2|41347.4|41355.7|41350.9|41344.7|41339.9|25
1746678900000|2025-05-08 04:35:00|41352.7|41347.9|41361.2|41356.4|41362.2|41357.4|41352.7|41347.9|18
1746679200000|2025-05-08 04:40:00|41361.7|41356.9|41377.2|41372.4|41378.7|41373.9|41360.2|41355.4|260
1746679500000|2025-05-08 04:45:00|41377.7|41372.9|41369.7|41364.9|41380.7|41375.9|41369.7|41364.9|31
1746679800000|2025-05-08 04:50:00|41367.2|41362.4|41370.7|41365.9|41375.2|41370.4|41364.7|41359.9|47
1746680100000|2025-05-08 04:55:00|41371.2|41366.4|41366.7|41361.9|41376.7|41371.9|41365.2|41360.4|30
1746680400000|2025-05-08 05:00:00|41366.2|41361.4|41361.7|41356.9|41370.7|41365.9|41356.2|41351.4|75
1746680700000|2025-05-08 05:05:00|41362.2|41357.4|41366.7|41361.9|41370.2|41365.4|41360.7|41355.9|30
1746681000000|2025-05-08 05:10:00|41366.2|41361.4|41363.7|41358.9|41368.7|41363.9|41354.7|41349.9|65
1746681300000|2025-05-08 05:15:00|41364.2|41359.4|41363.2|41358.4|41369.2|41364.4|41356.2|41351.4|27
1746681600000|2025-05-08 05:20:00|41363.7|41358.9|41362.7|41357.9|41368.2|41363.4|41357.2|41352.4|23
1746681900000|2025-05-08 05:25:00|41362.2|41357.4|41371.2|41366.4|41377.7|41372.9|41354.2|41349.4|87
1746682200000|2025-05-08 05:30:00|41370.7|41365.9|41347.7|41342.9|41374.7|41369.9|41340.2|41335.4|68
1746682500000|2025-05-08 05:35:00|41347.2|41342.4|41351.2|41346.4|41354.2|41349.4|41346.2|41341.4|71
1746682800000|2025-05-08 05:40:00|41351.7|41346.9|41347.2|41342.4|41355.2|41350.4|41345.7|41340.9|104
1746683100000|2025-05-08 05:45:00|41346.7|41341.9|41352.7|41347.9|41354.2|41349.4|41340.2|41335.4|27
1746683400000|2025-05-08 05:50:00|41353.2|41348.4|41342.2|41337.4|41357.2|41352.4|41342.2|41337.4|23
1746683700000|2025-05-08 05:55:00|41342.7|41337.9|41338.2|41333.4|41346.7|41341.9|41331.7|41326.9|55
1746684000000|2025-05-08 06:00:00|41337.6|41334|41308.6|41305|41337.6|41334|41307.6|41304|250
1746684300000|2025-05-08 06:05:00|41309.1|41305.5|41304.1|41300.5|41320.6|41317|41303.6|41300|93
1746684600000|2025-05-08 06:10:00|41303.6|41300|41303.6|41300|41314.6|41311|41298.1|41294.5|111
1746684900000|2025-05-08 06:15:00|41303.1|41299.5|41291.6|41288|41306.6|41303|41289.6|41286|53
1746685200000|2025-05-08 06:20:00|41291.1|41287.5|41293.1|41289.5|41304.6|41301|41288.1|41284.5|56
1746685500000|2025-05-08 06:25:00|41292.6|41289|41299.1|41295.5|41302.6|41299|41292.1|41288.5|51
1746685800000|2025-05-08 06:30:00|41298.6|41295|41284.6|41281|41300.6|41297|41284.1|41280.5|74
1746686100000|2025-05-08 06:35:00|41284.1|41280.5|41284.6|41281|41287.6|41284|41274.6|41271|50
1746686400000|2025-05-08 06:40:00|41285.1|41281.5|41312.6|41309|41314.6|41311|41283.6|41280|76
1746686700000|2025-05-08 06:45:00|41311.6|41308|41315.1|41311.5|41320.1|41316.5|41311.6|41308|54
1746687000000|2025-05-08 06:50:00|41315.6|41312|41316.1|41312.5|41320.1|41316.5|41313.6|41310|25
1746687300000|2025-05-08 06:55:00|41315.6|41312|41296.1|41292.5|41316.1|41312.5|41293.1|41289.5|128
1746687600000|2025-05-08 07:00:00|41295.6|41292|41312.1|41308.5|41314.6|41311|41283.1|41279.5|162
1746687900000|2025-05-08 07:05:00|41312.6|41309|41328.6|41325|41337.6|41334|41312.6|41309|130
1746688200000|2025-05-08 07:10:00|41329.1|41325.5|41336.6|41333|41345.1|41341.5|41325.6|41322|70
1746688500000|2025-05-08 07:15:00|41336.1|41332.5|41337.6|41334|41339.6|41336|41325.6|41322|152
1746688800000|2025-05-08 07:20:00|41338.1|41334.5|41344.6|41341|41351.1|41347.5|41335.6|41332|73
1746689100000|2025-05-08 07:25:00|41345.1|41341.5|41357.6|41354|41360.6|41357|41339.1|41335.5|95
1746689400000|2025-05-08 07:30:00|41358.1|41354.5|41350.1|41346.5|41372.1|41368.5|41341.1|41337.5|341
1746689700000|2025-05-08 07:35:00|41350.6|41347|41358.1|41354.5|41359.6|41356|41341.6|41338|67
1746690000000|2025-05-08 07:40:00|41358.6|41355|41359.1|41355.5|41382.1|41378.5|41352.6|41349|140
1746690300000|2025-05-08 07:45:00|41359.6|41356|41331.1|41327.5|41361.6|41358|41325.6|41322|65
1746690600000|2025-05-08 07:50:00|41330.6|41327|41320.6|41317|41332.1|41328.5|41311.6|41308|87
1746690900000|2025-05-08 07:55:00|41320.1|41316.5|41316.6|41313|41324.6|41321|41312.6|41309|76
1746691200000|2025-05-08 08:00:00|41315.6|41312|41328.6|41325|41328.6|41325|41312.6|41309|174
1746691500000|2025-05-08 08:05:00|41328.1|41324.5|41324.6|41321|41329.1|41325.5|41314.6|41311|137
1746691800000|2025-05-08 08:10:00|41325.1|41321.5|41341.6|41338|41342.1|41338.5|41314.1|41310.5|145
1746692100000|2025-05-08 08:15:00|41341.1|41337.5|41363.6|41360|41365.1|41361.5|41337.6|41334|102
1746692400000|2025-05-08 08:20:00|41364.1|41360.5|41369.1|41365.5|41377.1|41373.5|41362.1|41358.5|187
1746692700000|2025-05-08 08:25:00|41368.6|41365|41378.1|41374.5|41378.1|41374.5|41368.6|41365|36
1746693000000|2025-05-08 08:30:00|41379.6|41376|41390.1|41386.5|41392.1|41388.5|41378.6|41375|129
1746693300000|2025-05-08 08:35:00|41389.6|41386|41386.1|41382.5|41391.6|41388|41385.1|41381.5|42
1746693600000|2025-05-08 08:40:00|41386.6|41383|41396.6|41393|41398.1|41394.5|41386.6|41383|92
1746693900000|2025-05-08 08:45:00|41397.1|41393.5|41408.6|41405|41409.1|41405.5|41392.6|41389|270
1746694200000|2025-05-08 08:50:00|41409.1|41405.5|41416.6|41413|41422.1|41418.5|41408.1|41404.5|121
1746694500000|2025-05-08 08:55:00|41416.1|41412.5|41423.1|41419.5|41424.1|41420.5|41411.1|41407.5|119
1746694800000|2025-05-08 09:00:00|41422.6|41419|41427.1|41423.5|41430.1|41426.5|41421.6|41418|100
1746695100000|2025-05-08 09:05:00|41426.6|41423|41419.1|41415.5|41426.6|41423|41416.6|41413|76
1746695400000|2025-05-08 09:10:00|41418.6|41415|41421.1|41417.5|41425.1|41421.5|41416.1|41412.5|62
1746695700000|2025-05-08 09:15:00|41421.6|41418|41424.1|41420.5|41424.6|41421|41416.6|41413|84
1746696000000|2025-05-08 09:20:00|41425.6|41422|41432.1|41428.5|41434.6|41431|41424.6|41421|71
1746696300000|2025-05-08 09:25:00|41431.6|41428|41441.6|41438|41452.6|41449|41431.6|41428|151
1746696600000|2025-05-08 09:30:00|41442.1|41438.5|41442.6|41439|41447.6|41444|41438.1|41434.5|63
1746696900000|2025-05-08 09:35:00|41442.1|41438.5|41453.1|41449.5|41456.1|41452.5|41439.6|41436|51
1746697200000|2025-05-08 09:40:00|41453.6|41450|41469.1|41465.5|41470.6|41467|41451.6|41448|191
1746697500000|2025-05-08 09:45:00|41469.6|41466|41478.1|41474.5|41480.1|41476.5|41467.6|41464|260
1746697800000|2025-05-08 09:50:00|41477.6|41474|41481.6|41478|41489.1|41485.5|41474.1|41470.5|250
1746698100000|2025-05-08 09:55:00|41480.6|41477|41475.6|41472|41482.6|41479|41470.6|41467|158
1746698400000|2025-05-08 10:00:00|41476.1|41472.5|41469.1|41465.5|41480.1|41476.5|41461.6|41458|161
1746698700000|2025-05-08 10:05:00|41468.6|41465|41459.6|41456|41477.6|41474|41456.6|41453|102
1746699000000|2025-05-08 10:10:00|41459.1|41455.5|41472.6|41469|41481.6|41478|41456.1|41452.5|145
1746699300000|2025-05-08 10:15:00|41472.1|41468.5|41481.1|41477.5|41483.6|41480|41468.1|41464.5|99
1746699600000|2025-05-08 10:20:00|41480.6|41477|41479.1|41475.5|41481.1|41477.5|41471.6|41468|38
1746699900000|2025-05-08 10:25:00|41479.6|41476|41478.6|41475|41489.1|41485.5|41478.1|41474.5|99
1746700200000|2025-05-08 10:30:00|41478.1|41474.5|41471.1|41467.5|41480.6|41477|41468.6|41465|60
1746700500000|2025-05-08 10:35:00|41471.6|41468|41478.6|41475|41480.1|41476.5|41462.6|41459|116
1746700800000|2025-05-08 10:40:00|41478.1|41474.5|41484.6|41481|41485.6|41482|41475.6|41472|30
1746701100000|2025-05-08 10:45:00|41485.1|41481.5|41497.6|41494|41498.6|41495|41483.1|41479.5|72
1746701400000|2025-05-08 10:50:00|41498.1|41494.5|41507.6|41504|41508.1|41504.5|41497.6|41494|174
1746701700000|2025-05-08 10:55:00|41508.1|41504.5|41522.1|41518.5|41522.1|41518.5|41508.1|41504.5|136
1746702000000|2025-05-08 11:00:00|41522.6|41519|41514.6|41511|41527.6|41524|41501.1|41497.5|490
1746702300000|2025-05-08 11:05:00|41515.1|41511.5|41504.6|41501|41518.1|41514.5|41500.6|41497|145
1746702600000|2025-05-08 11:10:00|41504.1|41500.5|41487.6|41484|41505.1|41501.5|41486.6|41483|108
1746702900000|2025-05-08 11:15:00|41487.1|41483.5|41482.6|41479|41491.6|41488|41477.1|41473.5|128
1746703200000|2025-05-08 11:20:00|41483.1|41479.5|41476.6|41473|41488.1|41484.5|41476.6|41473|109
1746703500000|2025-05-08 11:25:00|41476.1|41472.5|41474.1|41470.5|41478.1|41474.5|41472.1|41468.5|108
1746703800000|2025-05-08 11:30:00|41474.6|41471|41478.1|41474.5|41488.1|41484.5|41474.1|41470.5|190
1746704100000|2025-05-08 11:35:00|41478.6|41475|41460.1|41456.5|41492.6|41489|41452.6|41449|329
1746704400000|2025-05-08 11:40:00|41459.6|41456|41439.1|41435.5|41466.1|41462.5|41435.6|41432|303
1746704700000|2025-05-08 11:45:00|41439.6|41436|41429.6|41426|41440.6|41437|41413.1|41409.5|306
1746705000000|2025-05-08 11:50:00|41430.6|41427|41430.6|41427|41436.1|41432.5|41424.1|41420.5|185
1746705300000|2025-05-08 11:55:00|41430.1|41426.5|41426.1|41422.5|41435.1|41431.5|41421.1|41417.5|157
1746705600000|2025-05-08 12:00:00|41427.6|41424|41443.1|41439.5|41447.1|41443.5|41414.1|41410.5|260
1746705900000|2025-05-08 12:05:00|41443.6|41440|41432.6|41429|41450.1|41446.5|41429.1|41425.5|243
1746706200000|2025-05-08 12:10:00|41433.1|41429.5|41418.6|41415|41440.1|41436.5|41411.6|41408|129
1746706500000|2025-05-08 12:15:00|41419.1|41415.5|41423.6|41420|41430.1|41426.5|41410.6|41407|144
1746706800000|2025-05-08 12:20:00|41423.1|41419.5|41423.1|41419.5|41435.1|41431.5|41419.1|41415.5|72
1746707100000|2025-05-08 12:25:00|41423.6|41420|41414.6|41411|41432.1|41428.5|41404.6|41401|174
1746707400000|2025-05-08 12:30:00|41413.6|41410|41422.6|41419|41440.6|41437|41408.1|41404.5|228
1746707700000|2025-05-08 12:35:00|41423.6|41420|41293.1|41289.5|41423.6|41420|41288.6|41285|1500
1746708000000|2025-05-08 12:40:00|41292.6|41289|41305.6|41302|41318.6|41315|41268.6|41265|887
1746708300000|2025-05-08 12:45:00|41305.1|41301.5|41364.1|41360.5|41364.6|41361|41295.6|41292|526
1746708600000|2025-05-08 12:50:00|41363.1|41359.5|41343.6|41340|41373.6|41370|41339.6|41336|282
1746708900000|2025-05-08 12:55:00|41343.1|41339.5|41341.6|41338|41349.1|41345.5|41332.6|41329|144
1746709200000|2025-05-08 13:00:00|41341.1|41337.5|41332.1|41328.5|41351.6|41348|41329.6|41326|192
1746709500000|2025-05-08 13:05:00|41332.6|41329|41323.6|41320|41340.1|41336.5|41313.1|41309.5|187
1746709800000|2025-05-08 13:10:00|41324.1|41320.5|41307.6|41304|41327.1|41323.5|41304.1|41300.5|190
1746710100000|2025-05-08 13:15:00|41308.1|41304.5|41324.6|41321|41326.1|41322.5|41307.6|41304|135
1746710400000|2025-05-08 13:20:00|41325.1|41321.5|41336.6|41333|41353.1|41349.5|41323.6|41320|329
1746710700000|2025-05-08 13:25:00|41337.1|41333.5|41300.1|41296.5|41339.6|41336|41300.1|41296.5|779
1746711000000|2025-05-08 13:30:00|41299.5|41297.1|41358.5|41356.1|41384|41381.6|41299.5|41297.1|3287
1746711300000|2025-05-08 13:35:00|41357.5|41355.1|41304.5|41302.1|41373.5|41371.1|41294.5|41292.1|1321
1746711600000|2025-05-08 13:40:00|41304|41301.6|41339|41336.6|41358|41355.6|41304|41301.6|782
1746711900000|2025-05-08 13:45:00|41339.5|41337.1|41266.5|41264.1|41339.5|41337.1|41253.5|41251.1|1044
1746712200000|2025-05-08 13:50:00|41267|41264.6|41257.2|41254.8|41289.5|41287.1|41246|41243.6|946
1746712500000|2025-05-08 13:55:00|41257.7|41255.3|41294.7|41292.3|41316.7|41314.3|41255.2|41252.8|815
1746712800000|2025-05-08 14:00:00|41297.7|41295.3|41327.7|41325.3|41349.7|41347.3|41285.7|41283.3|991
1746713100000|2025-05-08 14:05:00|41327.2|41324.8|41255.2|41252.8|41328.2|41325.8|41240.7|41238.3|921
1746713400000|2025-05-08 14:10:00|41257.8|41255.4|41206.3|41203.9|41259.3|41256.9|41173.3|41170.9|1352
1746713700000|2025-05-08 14:15:00|41208.8|41206.4|41256.8|41254.4|41258.3|41255.9|41195.8|41193.4|1034
1746714000000|2025-05-08 14:20:00|41254.8|41252.4|41292.8|41290.4|41318.3|41315.9|41246.8|41244.4|1285
1746714300000|2025-05-08 14:25:00|41292.3|41289.9|41337.8|41335.4|41345.3|41342.9|41283.8|41281.4|720
1746714600000|2025-05-08 14:30:00|41335.4|41333|41364.4|41362|41398.9|41396.5|41334.4|41332|1088
1746714900000|2025-05-08 14:35:00|41364.9|41362.5|41288.9|41286.5|41377.4|41375|41286.4|41284|837
1746715200000|2025-05-08 14:40:00|41289.1|41286.7|41310.6|41308.2|41316.6|41314.2|41273.6|41271.2|608
1746715500000|2025-05-08 14:45:00|41311.6|41309.2|41271.6|41269.2|41320.6|41318.2|41261.1|41258.7|463
1746715800000|2025-05-08 14:50:00|41272.8|41270.4|41222.3|41219.9|41331.8|41329.4|41185.8|41183.4|996
1746716100000|2025-05-08 14:55:00|41221.8|41219.4|41226.8|41224.4|41256.8|41254.4|41160.8|41158.4|1193
1746716400000|2025-05-08 15:00:00|41226.4|41224|41205.9|41203.5|41258.4|41256|41189.4|41187|902
1746716700000|2025-05-08 15:05:00|41207.9|41205.5|41296.9|41294.5|41313.4|41311|41207.9|41205.5|807
1746717000000|2025-05-08 15:10:00|41296.4|41294|41340.3|41337.9|41344.3|41341.9|41291.3|41288.9|726
1746717300000|2025-05-08 15:15:00|41339.8|41337.4|41364.3|41361.9|41370.8|41368.4|41327.8|41325.4|663
1746717600000|2025-05-08 15:20:00|41363.2|41360.8|41475.2|41472.8|41480.2|41477.8|41363.2|41360.8|1878
1746717900000|2025-05-08 15:25:00|41476.7|41474.3|41493.7|41491.3|41562.2|41559.8|41475.2|41472.8|3181
1746718200000|2025-05-08 15:30:00|41498.7|41496.3|41519.2|41516.8|41524.2|41521.8|41448.7|41446.3|1722
1746718500000|2025-05-08 15:35:00|41517.7|41515.3|41565.8|41563.4|41565.8|41563.4|41501.8|41499.4|827
1746718800000|2025-05-08 15:40:00|41561.9|41559.5|41679.9|41677.5|41698.4|41696|41561.4|41559|2462
1746719100000|2025-05-08 15:45:00|41684.4|41682|41699.4|41697|41713.9|41711.5|41664.4|41662|1281
1746719400000|2025-05-08 15:50:00|41697.1|41694.7|41673.6|41671.2|41706.1|41703.7|41631.1|41628.7|1458
1746719700000|2025-05-08 15:55:00|41674.1|41671.7|41648.1|41645.7|41680.6|41678.2|41618.6|41616.2|660
1746720000000|2025-05-08 16:00:00|41649.2|41646.8|41670.2|41667.8|41689.7|41687.3|41647.7|41645.3|765
1746720300000|2025-05-08 16:05:00|41669.2|41666.8|41691.7|41689.3|41691.7|41689.3|41663.2|41660.8|404
1746720600000|2025-05-08 16:10:00|41691.6|41689.2|41690.1|41687.7|41696.1|41693.7|41646.6|41644.2|521
1746720900000|2025-05-08 16:15:00|41689.6|41687.2|41710.6|41708.2|41725.1|41722.7|41688.6|41686.2|720
1746721200000|2025-05-08 16:20:00|41711.6|41709.2|41697.6|41695.2|41730.1|41727.7|41687.6|41685.2|588
1746721500000|2025-05-08 16:25:00|41696.1|41693.7|41673.1|41670.7|41700.1|41697.7|41665.6|41663.2|428
1746721800000|2025-05-08 16:30:00|41675.9|41673.5|41690.4|41688|41704.9|41702.5|41671.9|41669.5|293
1746722100000|2025-05-08 16:35:00|41689.9|41687.5|41715.4|41713|41719.4|41717|41681.9|41679.5|348
1746722400000|2025-05-08 16:40:00|41712|41709.6|41742|41739.6|41748.5|41746.1|41697|41694.6|660
1746722700000|2025-05-08 16:45:00|41741.5|41739.1|41752.5|41750.1|41758.5|41756.1|41724|41721.6|666
1746723000000|2025-05-08 16:50:00|41752.8|41750.4|41762.8|41760.4|41777.8|41775.4|41744.3|41741.9|661
1746723300000|2025-05-08 16:55:00|41762.3|41759.9|41760.8|41758.4|41772.8|41770.4|41753.8|41751.4|426
1746723600000|2025-05-08 17:00:00|41761.6|41759.2|41729.6|41727.2|41770.1|41767.7|41726.6|41724.2|744
1746723900000|2025-05-08 17:05:00|41729.1|41726.7|41704.1|41701.7|41737.6|41735.2|41703.6|41701.2|415
1746724200000|2025-05-08 17:10:00|41704.6|41702.2|41706.1|41703.7|41708.6|41706.2|41685.6|41683.2|299
1746724500000|2025-05-08 17:15:00|41705.6|41703.2|41702.6|41700.2|41713.1|41710.7|41691.6|41689.2|224
1746724800000|2025-05-08 17:20:00|41703.1|41700.7|41726.1|41723.7|41728.1|41725.7|41678.6|41676.2|271
1746725100000|2025-05-08 17:25:00|41726.6|41724.2|41691.6|41689.2|41727.1|41724.7|41683.1|41680.7|247
1746725400000|2025-05-08 17:30:00|41692.1|41689.7|41652.1|41649.7|41705.1|41702.7|41646.1|41643.7|369
1746725700000|2025-05-08 17:35:00|41653.1|41650.7|41659.6|41657.2|41670.1|41667.7|41628.1|41625.7|601
1746726000000|2025-05-08 17:40:00|41658.5|41656.1|41648.5|41646.1|41661.5|41659.1|41628|41625.6|219
1746726300000|2025-05-08 17:45:00|41648|41645.6|41632|41629.6|41653|41650.6|41614|41611.6|485
1746726600000|2025-05-08 17:50:00|41634.3|41631.9|41632.3|41629.9|41645.3|41642.9|41617.3|41614.9|341
1746726900000|2025-05-08 17:55:00|41631.3|41628.9|41561.3|41558.9|41632.8|41630.4|41556.8|41554.4|591
1746727200000|2025-05-08 18:00:00|41563|41560.6|41563|41560.6|41586.5|41584.1|41549.5|41547.1|537
1746727500000|2025-05-08 18:05:00|41563.5|41561.1|41601.5|41599.1|41606.5|41604.1|41563|41560.6|390
1746727800000|2025-05-08 18:10:00|41600.9|41598.5|41617.4|41615|41627.4|41625|41589.4|41587|505
1746728100000|2025-05-08 18:15:00|41617.9|41615.5|41625.4|41623|41644.4|41642|41611.9|41609.5|425
1746728400000|2025-05-08 18:20:00|41627.4|41625|41599.4|41597|41639.4|41637|41592.9|41590.5|364
1746728700000|2025-05-08 18:25:00|41599.9|41597.5|41601.9|41599.5|41621.9|41619.5|41597.9|41595.5|174
1746729000000|2025-05-08 18:30:00|41602.4|41600|41657.5|41655.1|41665|41662.6|41600.5|41598.1|413
1746729300000|2025-05-08 18:35:00|41658|41655.6|41648|41645.6|41669.5|41667.1|41642.5|41640.1|350
1746729600000|2025-05-08 18:40:00|41646.1|41643.7|41670.6|41668.2|41674.6|41672.2|41645.1|41642.7|320
1746729900000|2025-05-08 18:45:00|41670.1|41667.7|41657.1|41654.7|41674.6|41672.2|41653.6|41651.2|298
1746730200000|2025-05-08 18:50:00|41655.1|41652.7|41645.2|41642.8|41664.7|41662.3|41623.2|41620.8|414
1746730500000|2025-05-08 18:55:00|41644.2|41641.8|41624.7|41622.3|41651.2|41648.8|41619.7|41617.3|312
1746730800000|2025-05-08 19:00:00|41626.5|41624.1|41609|41606.6|41630|41627.6|41581.5|41579.1|560
1746731100000|2025-05-08 19:05:00|41610.5|41608.1|41578|41575.6|41616.5|41614.1|41575|41572.6|300
1746731400000|2025-05-08 19:10:00|41578.2|41575.8|41582.7|41580.3|41592.2|41589.8|41562.7|41560.3|338
1746731700000|2025-05-08 19:15:00|41582.2|41579.8|41609.2|41606.8|41610.7|41608.3|41572.7|41570.3|298
1746732000000|2025-05-08 19:20:00|41607.6|41605.2|41658.6|41656.2|41686.6|41684.2|41600.6|41598.2|1604
1746732300000|2025-05-08 19:25:00|41659.1|41656.7|41666.1|41663.7|41681.6|41679.2|41633.1|41630.7|550
1746732600000|2025-05-08 19:30:00|41667.3|41664.9|41648.8|41646.4|41673.8|41671.4|41634.8|41632.4|498
1746732900000|2025-05-08 19:35:00|41649.8|41647.4|41604.8|41602.4|41650.8|41648.4|41598.3|41595.9|698
1746733200000|2025-05-08 19:40:00|41604.9|41602.5|41585.4|41583|41607.4|41605|41576.9|41574.5|506
1746733500000|2025-05-08 19:45:00|41585.9|41583.5|41539.4|41537|41586.4|41584|41524.4|41522|886
1746733800000|2025-05-08 19:50:00|41538.3|41535.9|41431.8|41429.4|41544.8|41542.4|41431.3|41428.9|1634
1746734100000|2025-05-08 19:55:00|41437.3|41434.9|41388.3|41385.9|41439.8|41437.4|41362.8|41360.4|2954
1746734400000|2025-05-08 20:00:00|41376.5|41374.1|41418.7|41413.9|41422.7|41417.9|41371.7|41366.9|1418
1746734700000|2025-05-08 20:05:00|41420.7|41415.9|41427.7|41422.9|41428.7|41423.9|41411.7|41406.9|344
1746735000000|2025-05-08 20:10:00|41426.7|41421.9|41377.7|41372.9|41426.7|41421.9|41377.7|41372.9|324
1746735300000|2025-05-08 20:15:00|41378.7|41373.9|41381.7|41376.9|41388.7|41383.9|41377.7|41372.9|205
1746735600000|2025-05-08 20:20:00|41379.7|41374.9|41366.7|41361.9|41383.7|41378.9|41363.7|41358.9|119
1746735900000|2025-05-08 20:25:00|41365.7|41360.9|41369.7|41364.9|41373.7|41368.9|41363.7|41358.9|92
1746736200000|2025-05-08 20:30:00|41368.7|41363.9|41381.7|41376.9|41385.7|41380.9|41368.7|41363.9|74
1746736500000|2025-05-08 20:35:00|41380.7|41375.9|41379.7|41374.9|41380.7|41375.9|41369.7|41364.9|48
1746736800000|2025-05-08 20:40:00|41380.7|41375.9|41376.7|41371.9|41387.7|41382.9|41376.7|41371.9|95
1746737100000|2025-05-08 20:45:00|41378.7|41373.9|41385.7|41380.9|41386.7|41381.9|41377.7|41372.9|60
1746737400000|2025-05-08 20:50:00|41384.7|41379.9|41384.7|41379.9|41390.7|41385.9|41382.7|41377.9|52
1746737700000|2025-05-08 20:55:00|41383.7|41378.9|41361.5|41351.7|41389.7|41384.9|41350.7|41345.9|112
1746738000000|2025-05-08 21:00:00|41361.7|41351.9|41370.7|41360.9|41371.4|41361.6|41361.7|41351.9|0
1746738300000|2025-05-08 21:05:00|41371|41361.2|41371|41361.2|41372.8|41363|41371|41361.2|0
1746738600000|2025-05-08 21:10:00|41371.4|41361.6|41385.7|41375.9|41387.7|41377.9|41371.4|41361.6|0
1746738900000|2025-05-08 21:15:00|41384.5|41374.7|41385.7|41375.9|41389.1|41379.3|41384.5|41374.7|0
1746739200000|2025-05-08 21:20:00|41385.9|41376.1|41389.3|41379.5|41389.8|41380|41385.7|41375.9|0
1746739500000|2025-05-08 21:25:00|41390.2|41380.4|41392.7|41382.9|41393.8|41384|41389.4|41379.6|0
1746739800000|2025-05-08 21:30:00|41392.4|41382.6|41399.8|41390|41399.8|41390|41392.4|41382.6|0
1746740100000|2025-05-08 21:35:00|41399.6|41389.8|41397|41387.2|41399.6|41389.8|41396.8|41387|0
1746740400000|2025-05-08 21:40:00|41399.4|41389.6|41393.9|41384.1|41400.9|41391.1|41393.9|41384.1|0
1746740700000|2025-05-08 21:45:00|41394.3|41384.5|41399.5|41389.7|41400.4|41390.6|41393.3|41383.5|0
1746741000000|2025-05-08 21:50:00|41399.2|41389.4|41398.6|41388.8|41400.4|41390.6|41397.4|41387.6|0
1746741300000|2025-05-08 21:55:00|41398.8|41389|41399.8|41390|41399.9|41390.1|41395.6|41385.8|0
1746741600000|2025-05-08 22:00:00|41399.6|41389.8|41361.5|41356.7|41404|41399.2|41361.5|41356.7|86
1746741900000|2025-05-08 22:05:00|41361|41356.2|41364.5|41359.7|41374|41369.2|41357.5|41352.7|123
1746742200000|2025-05-08 22:10:00|41365|41360.2|41372|41367.2|41374.5|41369.7|41357|41352.2|22
1746742500000|2025-05-08 22:15:00|41372.5|41367.7|41373.5|41368.7|41387.5|41382.7|41372.5|41367.7|19
1746742800000|2025-05-08 22:20:00|41373|41368.2|41374.5|41369.7|41374.5|41369.7|41368.5|41363.7|27
1746743100000|2025-05-08 22:25:00|41375|41370.2|41370.5|41365.7|41382.5|41377.7|41367|41362.2|69
1746743400000|2025-05-08 22:30:00|41370|41365.2|41351|41346.2|41370|41365.2|41347|41342.2|49
1746743700000|2025-05-08 22:35:00|41350.5|41345.7|41360.5|41355.7|41362|41357.2|41350|41345.2|32
1746744000000|2025-05-08 22:40:00|41361|41356.2|41373|41368.2|41373|41368.2|41356|41351.2|96
1746744300000|2025-05-08 22:45:00|41373.5|41368.7|41365|41360.2|41373.5|41368.7|41361|41356.2|72
1746744600000|2025-05-08 22:50:00|41366|41361.2|41366|41361.2|41368.5|41363.7|41363.5|41358.7|10
1746744900000|2025-05-08 22:55:00|41365.5|41360.7|41365|41360.2|41366.5|41361.7|41361.5|41356.7|10
1746745200000|2025-05-08 23:00:00|41364.5|41359.7|41355.5|41350.7|41375|41370.2|41348.5|41343.7|44
1746745500000|2025-05-08 23:05:00|41356|41351.2|41366.5|41361.7|41369|41364.2|41354.5|41349.7|11
1746745800000|2025-05-08 23:10:00|41367|41362.2|41369|41364.2|41379|41374.2|41363.5|41358.7|81
1746746100000|2025-05-08 23:15:00|41368|41363.2|41367|41362.2|41378.5|41373.7|41361|41356.2|116
1746746400000|2025-05-08 23:20:00|41366.5|41361.7|41353|41348.2|41367.5|41362.7|41349.5|41344.7|39
1746746700000|2025-05-08 23:25:00|41352.5|41347.7|41342|41337.2|41354|41349.2|41334|41329.2|73
1746747000000|2025-05-08 23:30:00|41341.5|41336.7|41319.5|41314.7|41347.5|41342.7|41319.5|41314.7|60
1746747300000|2025-05-08 23:35:00|41319|41314.2|41321.5|41316.7|41328.5|41323.7|41313|41308.2|42
1746747600000|2025-05-08 23:40:00|41321|41316.2|41317.5|41312.7|41324|41319.2|41311|41306.2|71
1746747900000|2025-05-08 23:45:00|41318|41313.2|41319.5|41314.7|41328|41323.2|41310.5|41305.7|64
1746748200000|2025-05-08 23:50:00|41320|41315.2|41327.5|41322.7|41329|41324.2|41312.5|41307.7|28
1746748500000|2025-05-08 23:55:00|41328|41323.2|41324.5|41319.7|41329.5|41324.7|41308|41303.2|34
1746748800000|2025-05-09 00:00:00|41322.5|41317.7|41318|41313.2|41327|41322.2|41295|41290.2|199
1746749100000|2025-05-09 00:05:00|41317.5|41312.7|41304.5|41299.7|41318.5|41313.7|41301|41296.2|66
1746749400000|2025-05-09 00:10:00|41305|41300.2|41289.5|41284.7|41305.5|41300.7|41289|41284.2|68
1746749700000|2025-05-09 00:15:00|41289|41284.2|41279.5|41274.7|41293|41288.2|41277.5|41272.7|109
1746750000000|2025-05-09 00:20:00|41280|41275.2|41287|41282.2|41290|41285.2|41273.5|41268.7|154
1746750300000|2025-05-09 00:25:00|41286.5|41281.7|41253.5|41248.7|41290|41285.2|41242.5|41237.7|205
1746750600000|2025-05-09 00:30:00|41254|41249.2|41271|41266.2|41285|41280.2|41253.5|41248.7|111
1746750900000|2025-05-09 00:35:00|41270.5|41265.7|41248.5|41243.7|41272.5|41267.7|41227.5|41222.7|136
1746751200000|2025-05-09 00:40:00|41249|41244.2|41269.5|41264.7|41270|41265.2|41248|41243.2|116
1746751500000|2025-05-09 00:45:00|41269|41264.2|41275|41270.2|41279|41274.2|41254|41249.2|96
1746751800000|2025-05-09 00:50:00|41274.5|41269.7|41280.5|41275.7|41283|41278.2|41271.5|41266.7|94
1746752100000|2025-05-09 00:55:00|41280|41275.2|41286|41281.2|41290.5|41285.7|41279.5|41274.7|38
1746752400000|2025-05-09 01:00:00|41286.5|41281.7|41285|41280.2|41294.5|41289.7|41281|41276.2|52
1746752700000|2025-05-09 01:05:00|41286|41281.2|41288|41283.2|41294|41289.2|41280|41275.2|36
1746753000000|2025-05-09 01:10:00|41287.5|41282.7|41301.5|41296.7|41303.5|41298.7|41282.5|41277.7|50
1746753300000|2025-05-09 01:15:00|41302|41297.2|41319.5|41314.7|41323|41318.2|41301|41296.2|112
1746753600000|2025-05-09 01:20:00|41320|41315.2|41324|41319.2|41325.5|41320.7|41317|41312.2|38
1746753900000|2025-05-09 01:25:00|41324.5|41319.7|41337.5|41332.7|41338|41333.2|41324.5|41319.7|87
1746754200000|2025-05-09 01:30:00|41338|41333.2|41338|41333.2|41341.5|41336.7|41331.5|41326.7|47
1746754500000|2025-05-09 01:35:00|41337.5|41332.7|41325.5|41320.7|41338.5|41333.7|41322|41317.2|55
1746754800000|2025-05-09 01:40:00|41326|41321.2|41335.5|41330.7|41337|41332.2|41326|41321.2|49
1746755100000|2025-05-09 01:45:00|41335|41330.2|41342.5|41337.7|41342.5|41337.7|41329|41324.2|43
1746755400000|2025-05-09 01:50:00|41342|41337.2|41342|41337.2|41348|41343.2|41339.5|41334.7|49
1746755700000|2025-05-09 01:55:00|41342.5|41337.7|41359|41354.2|41362|41357.2|41342.5|41337.7|61
1746756000000|2025-05-09 02:00:00|41359.5|41354.7|41344|41339.2|41364.5|41359.7|41340|41335.2|94
1746756300000|2025-05-09 02:05:00|41344.5|41339.7|41349.5|41344.7|41350|41345.2|41339|41334.2|30
1746756600000|2025-05-09 02:10:00|41350|41345.2|41362.5|41357.7|41363|41358.2|41350|41345.2|54
1746756900000|2025-05-09 02:15:00|41362|41357.2|41388|41383.2|41394|41389.2|41362|41357.2|140
1746757200000|2025-05-09 02:20:00|41387.5|41382.7|41389|41384.2|41390|41385.2|41380|41375.2|69
1746757500000|2025-05-09 02:25:00|41390|41385.2|41404|41399.2|41408|41403.2|41390|41385.2|103
1746757800000|2025-05-09 02:30:00|41404.5|41399.7|41411|41406.2|41418.5|41413.7|41399.5|41394.7|102
1746758100000|2025-05-09 02:35:00|41411.5|41406.7|41425.5|41420.7|41426|41421.2|41410.5|41405.7|63
1746758400000|2025-05-09 02:40:00|41425|41420.2|41421|41416.2|41430|41425.2|41416.5|41411.7|105
1746758700000|2025-05-09 02:45:00|41422.5|41417.7|41419|41414.2|41423.5|41418.7|41417|41412.2|21
1746759000000|2025-05-09 02:50:00|41418.5|41413.7|41390|41385.2|41419.5|41414.7|41384|41379.2|108
1746759300000|2025-05-09 02:55:00|41390.5|41385.7|41358.5|41353.7|41392|41387.2|41351.5|41346.7|135
1746759600000|2025-05-09 03:00:00|41358|41353.2|41347.5|41342.7|41363.5|41358.7|41303.5|41298.7|248
1746759900000|2025-05-09 03:05:00|41347|41342.2|41376|41371.2|41378|41373.2|41343.5|41338.7|109
1746760200000|2025-05-09 03:10:00|41378|41373.2|41385.5|41380.7|41393|41388.2|41374|41369.2|63
1746760500000|2025-05-09 03:15:00|41385|41380.2|41376|41371.2|41387.5|41382.7|41375|41370.2|23
1746760800000|2025-05-09 03:20:00|41375.5|41370.7|41377.5|41372.7|41381|41376.2|41373|41368.2|21
1746761100000|2025-05-09 03:25:00|41377|41372.2|41365|41360.2|41378.5|41373.7|41362.5|41357.7|45
1746761400000|2025-05-09 03:30:00|41365.5|41360.7|41369.5|41364.7|41371|41366.2|41361.5|41356.7|31
1746761700000|2025-05-09 03:35:00|41370|41365.2|41380.5|41375.7|41382.5|41377.7|41367.5|41362.7|39
1746762000000|2025-05-09 03:40:00|41381|41376.2|41370.5|41365.7|41382|41377.2|41363|41358.2|45
1746762300000|2025-05-09 03:45:00|41371|41366.2|41383.5|41378.7|41393|41388.2|41368.5|41363.7|36
1746762600000|2025-05-09 03:50:00|41383|41378.2|41394.5|41389.7|41397|41392.2|41380|41375.2|42
1746762900000|2025-05-09 03:55:00|41395|41390.2|41392.5|41387.7|41398.5|41393.7|41391.5|41386.7|27
1746763200000|2025-05-09 04:00:00|41393|41388.2|41392.5|41387.7|41404.5|41399.7|41386.5|41381.7|66
1746763500000|2025-05-09 04:05:00|41393|41388.2|41394.5|41389.7|41397.5|41392.7|41389.5|41384.7|12
1746763800000|2025-05-09 04:10:00|41394|41389.2|41395.5|41390.7|41397|41392.2|41391.5|41386.7|12
1746764100000|2025-05-09 04:15:00|41396|41391.2|41383|41378.2|41400.5|41395.7|41381|41376.2|38
1746764400000|2025-05-09 04:20:00|41384|41379.2|41384|41379.2|41389.5|41384.7|41374.5|41369.7|42
1746764700000|2025-05-09 04:25:00|41384.5|41379.7|41391.5|41386.7|41392.5|41387.7|41384.5|41379.7|12
1746765000000|2025-05-09 04:30:00|41391|41386.2|41390|41385.2|41395|41390.2|41385.5|41380.7|22
1746765300000|2025-05-09 04:35:00|41390.5|41385.7|41392|41387.2|41393.5|41388.7|41383.5|41378.7|23
1746765600000|2025-05-09 04:40:00|41392.5|41387.7|41397|41392.2|41397.5|41392.7|41386|41381.2|7
1746765900000|2025-05-09 04:45:00|41397.5|41392.7|41406.5|41401.7|41411|41406.2|41397.5|41392.7|66
1746766200000|2025-05-09 04:50:00|41407|41402.2|41410.5|41405.7|41412|41407.2|41400.5|41395.7|26
1746766500000|2025-05-09 04:55:00|41410|41405.2|41401|41396.2|41410|41405.2|41396|41391.2|26
1746766800000|2025-05-09 05:00:00|41401.5|41396.7|41389.5|41384.7|41402|41397.2|41388|41383.2|19
1746767100000|2025-05-09 05:05:00|41389|41384.2|41385|41380.2|41391.5|41386.7|41383|41378.2|33
1746767400000|2025-05-09 05:10:00|41385.5|41380.7|41384.5|41379.7|41391.5|41386.7|41383.5|41378.7|19
1746767700000|2025-05-09 05:15:00|41385|41380.2|41380|41375.2|41403|41398.2|41379.5|41374.7|66
1746768000000|2025-05-09 05:20:00|41379.5|41374.7|41376.5|41371.7|41383.5|41378.7|41368.5|41363.7|38
1746768300000|2025-05-09 05:25:00|41376|41371.2|41367|41362.2|41376.5|41371.7|41357.5|41352.7|71
1746768600000|2025-05-09 05:30:00|41367.5|41362.7|41387|41382.2|41401|41396.2|41364.5|41359.7|134
1746768900000|2025-05-09 05:35:00|41387.5|41382.7|41367.5|41362.7|41388|41383.2|41363|41358.2|113
1746769200000|2025-05-09 05:40:00|41367|41362.2|41371.5|41366.7|41377|41372.2|41362.5|41357.7|34
1746769500000|2025-05-09 05:45:00|41371|41366.2|41382.5|41377.7|41382.5|41377.7|41360.5|41355.7|47
1746769800000|2025-05-09 05:50:00|41382|41377.2|41384.5|41379.7|41386.5|41381.7|41371.5|41366.7|14
1746770100000|2025-05-09 05:55:00|41385|41380.2|41397.5|41392.7|41404|41399.2|41385|41380.2|44
1746770400000|2025-05-09 06:00:00|41396.9|41393.3|41392.4|41388.8|41402.9|41399.3|41385.4|41381.8|84
1746770700000|2025-05-09 06:05:00|41391.9|41388.3|41390.9|41387.3|41399.9|41396.3|41389.4|41385.8|53
1746771000000|2025-05-09 06:10:00|41391.4|41387.8|41390.4|41386.8|41392.9|41389.3|41382.4|41378.8|53
1746771300000|2025-05-09 06:15:00|41387.4|41383.8|41389.9|41386.3|41392.9|41389.3|41379.4|41375.8|39
1746771600000|2025-05-09 06:20:00|41390.4|41386.8|41373.9|41370.3|41395.4|41391.8|41373.9|41370.3|54
1746771900000|2025-05-09 06:25:00|41373.4|41369.8|41375.9|41372.3|41384.4|41380.8|41370.4|41366.8|78
1746772200000|2025-05-09 06:30:00|41376.4|41372.8|41359.9|41356.3|41391.4|41387.8|41359.9|41356.3|121
1746772500000|2025-05-09 06:35:00|41359.4|41355.8|41358.9|41355.3|41365.9|41362.3|41351.4|41347.8|56
1746772800000|2025-05-09 06:40:00|41358.4|41354.8|41371.9|41368.3|41379.4|41375.8|41355.4|41351.8|49
1746773100000|2025-05-09 06:45:00|41371.4|41367.8|41379.4|41375.8|41394.4|41390.8|41370.4|41366.8|89
1746773400000|2025-05-09 06:50:00|41378.9|41375.3|41366.9|41363.3|41385.4|41381.8|41366.4|41362.8|63
1746773700000|2025-05-09 06:55:00|41367.4|41363.8|41368.4|41364.8|41380.9|41377.3|41362.4|41358.8|189
1746774000000|2025-05-09 07:00:00|41366.9|41363.3|41350.9|41347.3|41376.9|41373.3|41344.4|41340.8|200
1746774300000|2025-05-09 07:05:00|41350.4|41346.8|41367.9|41364.3|41374.9|41371.3|41344.4|41340.8|118
1746774600000|2025-05-09 07:10:00|41368.4|41364.8|41345.9|41342.3|41383.4|41379.8|41344.4|41340.8|111
1746774900000|2025-05-09 07:15:00|41345.4|41341.8|41341.9|41338.3|41357.9|41354.3|41331.9|41328.3|138
1746775200000|2025-05-09 07:20:00|41342.4|41338.8|41331.4|41327.8|41349.4|41345.8|41325.9|41322.3|104
1746775500000|2025-05-09 07:25:00|41333.4|41329.8|41358.4|41354.8|41358.4|41354.8|41328.4|41324.8|128
1746775800000|2025-05-09 07:30:00|41358.9|41355.3|41375.4|41371.8|41380.4|41376.8|41350.4|41346.8|129
1746776100000|2025-05-09 07:35:00|41375.9|41372.3|41384.4|41380.8|41394.9|41391.3|41373.9|41370.3|161
1746776400000|2025-05-09 07:40:00|41384.9|41381.3|41398.4|41394.8|41401.9|41398.3|41382.9|41379.3|83
1746776700000|2025-05-09 07:45:00|41397.9|41394.3|41400.9|41397.3|41410.4|41406.8|41395.9|41392.3|108
1746777000000|2025-05-09 07:50:00|41400.4|41396.8|41383.4|41379.8|41410.4|41406.8|41376.9|41373.3|75
1746777300000|2025-05-09 07:55:00|41381.9|41378.3|41349.4|41345.8|41382.4|41378.8|41346.4|41342.8|365
1746777600000|2025-05-09 08:00:00|41349.9|41346.3|41326.9|41323.3|41349.9|41346.3|41314.9|41311.3|519
1746777900000|2025-05-09 08:05:00|41327.4|41323.8|41335.4|41331.8|41336.4|41332.8|41321.4|41317.8|196
1746778200000|2025-05-09 08:10:00|41333.4|41329.8|41311.4|41307.8|41338.4|41334.8|41303.4|41299.8|181
1746778500000|2025-05-09 08:15:00|41310.9|41307.3|41307.9|41304.3|41313.4|41309.8|41290.4|41286.8|234
1746778800000|2025-05-09 08:20:00|41308.4|41304.8|41316.4|41312.8|41320.4|41316.8|41302.9|41299.3|206
1746779100000|2025-05-09 08:25:00|41316.9|41313.3|41338.4|41334.8|41346.4|41342.8|41310.9|41307.3|202
1746779400000|2025-05-09 08:30:00|41337.9|41334.3|41343.4|41339.8|41346.4|41342.8|41334.4|41330.8|53
1746779700000|2025-05-09 08:35:00|41343.9|41340.3|41330.4|41326.8|41349.9|41346.3|41312.9|41309.3|108
1746780000000|2025-05-09 08:40:00|41330.9|41327.3|41320.4|41316.8|41332.4|41328.8|41313.4|41309.8|105
1746780300000|2025-05-09 08:45:00|41320.9|41317.3|41307.9|41304.3|41321.9|41318.3|41304.4|41300.8|79
1746780600000|2025-05-09 08:50:00|41308.9|41305.3|41314.4|41310.8|41325.4|41321.8|41307.4|41303.8|70
1746780900000|2025-05-09 08:55:00|41315.4|41311.8|41322.4|41318.8|41329.9|41326.3|41309.4|41305.8|90
1746781200000|2025-05-09 09:00:00|41321.4|41317.8|41338.4|41334.8|41339.4|41335.8|41319.4|41315.8|44
1746781500000|2025-05-09 09:05:00|41338.9|41335.3|41342.4|41338.8|41344.9|41341.3|41332.4|41328.8|67
1746781800000|2025-05-09 09:10:00|41343.4|41339.8|41343.9|41340.3|41345.4|41341.8|41336.9|41333.3|65
1746782100000|2025-05-09 09:15:00|41344.4|41340.8|41337.9|41334.3|41344.9|41341.3|41330.4|41326.8|79
1746782400000|2025-05-09 09:20:00|41338.4|41334.8|41344.9|41341.3|41350.4|41346.8|41336.4|41332.8|57
1746782700000|2025-05-09 09:25:00|41345.4|41341.8|41329.9|41326.3|41345.9|41342.3|41326.9|41323.3|18
1746783000000|2025-05-09 09:30:00|41329.4|41325.8|41328.4|41324.8|41334.4|41330.8|41319.9|41316.3|57
1746783300000|2025-05-09 09:35:00|41328.9|41325.3|41345.9|41342.3|41347.9|41344.3|41327.4|41323.8|32
1746783600000|2025-05-09 09:40:00|41346.4|41342.8|41356.9|41353.3|41359.4|41355.8|41344.4|41340.8|99
1746783900000|2025-05-09 09:45:00|41357.4|41353.8|41365.4|41361.8|41365.4|41361.8|41352.4|41348.8|39
1746784200000|2025-05-09 09:50:00|41364.9|41361.3|41359.4|41355.8|41366.9|41363.3|41356.4|41352.8|76
1746784500000|2025-05-09 09:55:00|41361.4|41357.8|41367.4|41363.8|41369.9|41366.3|41359.4|41355.8|50
1746784800000|2025-05-09 10:00:00|41366.9|41363.3|41387.4|41383.8|41387.4|41383.8|41365.4|41361.8|162
1746785100000|2025-05-09 10:05:00|41387.9|41384.3|41397.4|41393.8|41399.4|41395.8|41387.9|41384.3|61
1746785400000|2025-05-09 10:10:00|41397.9|41394.3|41407.4|41403.8|41407.4|41403.8|41394.4|41390.8|105
1746785700000|2025-05-09 10:15:00|41407.9|41404.3|41417.9|41414.3|41422.9|41419.3|41403.4|41399.8|87
1746786000000|2025-05-09 10:20:00|41418.9|41415.3|41415.4|41411.8|41419.4|41415.8|41406.9|41403.3|167
1746786300000|2025-05-09 10:25:00|41415.9|41412.3|41418.9|41415.3|41420.4|41416.8|41410.4|41406.8|96
1746786600000|2025-05-09 10:30:00|41419.4|41415.8|41437.4|41433.8|41442.4|41438.8|41418.9|41415.3|133
1746786900000|2025-05-09 10:35:00|41436.9|41433.3|41434.4|41430.8|41439.4|41435.8|41428.9|41425.3|43
1746787200000|2025-05-09 10:40:00|41434.9|41431.3|41434.4|41430.8|41445.4|41441.8|41433.4|41429.8|137
1746787500000|2025-05-09 10:45:00|41433.9|41430.3|41425.4|41421.8|41437.9|41434.3|41422.9|41419.3|85
1746787800000|2025-05-09 10:50:00|41425.9|41422.3|41428.4|41424.8|41428.4|41424.8|41419.9|41416.3|68
1746788100000|2025-05-09 10:55:00|41427.9|41424.3|41417.4|41413.8|41429.9|41426.3|41411.9|41408.3|93
1746788400000|2025-05-09 11:00:00|41419.4|41415.8|41420.4|41416.8|41423.4|41419.8|41411.9|41408.3|111
1746788700000|2025-05-09 11:05:00|41420.9|41417.3|41438.4|41434.8|41441.9|41438.3|41417.4|41413.8|99
1746789000000|2025-05-09 11:10:00|41438.9|41435.3|41453.4|41449.8|41455.4|41451.8|41436.4|41432.8|89
1746789300000|2025-05-09 11:15:00|41453.9|41450.3|41453.9|41450.3|41458.4|41454.8|41446.9|41443.3|45
1746789600000|2025-05-09 11:20:00|41453.4|41449.8|41450.9|41447.3|41455.9|41452.3|41443.4|41439.8|136
1746789900000|2025-05-09 11:25:00|41450.4|41446.8|41374.9|41371.3|41526.4|41522.8|41273.9|41270.3|2488
1746790200000|2025-05-09 11:30:00|41375.4|41371.8|41368.9|41365.3|41412.9|41409.3|41353.9|41350.3|499
1746790500000|2025-05-09 11:35:00|41369.4|41365.8|41362.9|41359.3|41393.9|41390.3|41339.4|41335.8|267
1746790800000|2025-05-09 11:40:00|41363.4|41359.8|41414.9|41411.3|41421.9|41418.3|41352.9|41349.3|268
1746791100000|2025-05-09 11:45:00|41415.4|41411.8|41444.4|41440.8|41467.9|41464.3|41415.4|41411.8|381
1746791400000|2025-05-09 11:50:00|41443.9|41440.3|41424.9|41421.3|41450.4|41446.8|41418.9|41415.3|211
1746791700000|2025-05-09 11:55:00|41425.4|41421.8|41427.9|41424.3|41439.4|41435.8|41421.4|41417.8|83
1746792000000|2025-05-09 12:00:00|41427.4|41423.8|41458.9|41455.3|41458.9|41455.3|41414.9|41411.3|184
1746792300000|2025-05-09 12:05:00|41454.9|41451.3|41457.9|41454.3|41475.9|41472.3|41453.9|41450.3|271
1746792600000|2025-05-09 12:10:00|41457.4|41453.8|41432.4|41428.8|41457.4|41453.8|41425.9|41422.3|109
1746792900000|2025-05-09 12:15:00|41431.9|41428.3|41434.4|41430.8|41439.9|41436.3|41423.4|41419.8|102
1746793200000|2025-05-09 12:20:00|41434.9|41431.3|41433.4|41429.8|41444.4|41440.8|41424.4|41420.8|112
1746793500000|2025-05-09 12:25:00|41432.9|41429.3|41416.9|41413.3|41439.9|41436.3|41411.4|41407.8|161
1746793800000|2025-05-09 12:30:00|41417.4|41413.8|41456.9|41453.3|41457.4|41453.8|41413.9|41410.3|136
1746794100000|2025-05-09 12:35:00|41456.4|41452.8|41489.9|41486.3|41489.9|41486.3|41447.4|41443.8|231
1746794400000|2025-05-09 12:40:00|41490.4|41486.8|41492.9|41489.3|41524.4|41520.8|41482.9|41479.3|667
1746794700000|2025-05-09 12:45:00|41491.9|41488.3|41486.9|41483.3|41496.4|41492.8|41484.4|41480.8|100
1746795000000|2025-05-09 12:50:00|41487.4|41483.8|41479.9|41476.3|41488.9|41485.3|41469.9|41466.3|113
1746795300000|2025-05-09 12:55:00|41479.4|41475.8|41474.4|41470.8|41480.4|41476.8|41470.4|41466.8|87
1746795600000|2025-05-09 13:00:00|41474.9|41471.3|41521.4|41517.8|41523.4|41519.8|41474.9|41471.3|309
1746795900000|2025-05-09 13:05:00|41521.9|41518.3|41510.4|41506.8|41522.4|41518.8|41509.4|41505.8|193
1746796200000|2025-05-09 13:10:00|41510.9|41507.3|41500.9|41497.3|41519.4|41515.8|41499.4|41495.8|219
1746796500000|2025-05-09 13:15:00|41501.4|41497.8|41483.4|41479.8|41506.9|41503.3|41475.9|41472.3|223
1746796800000|2025-05-09 13:20:00|41482.9|41479.3|41481.4|41477.8|41482.9|41479.3|41465.4|41461.8|335
1746797100000|2025-05-09 13:25:00|41483.9|41480.3|41434.4|41430.8|41483.9|41480.3|41420.4|41416.8|1168
1746797400000|2025-05-09 13:30:00|41433.8|41431.4|41498.8|41496.4|41500.8|41498.4|41428.8|41426.4|3073
1746797700000|2025-05-09 13:35:00|41499.8|41497.4|41451.8|41449.4|41504.8|41502.4|41447.3|41444.9|1118
1746798000000|2025-05-09 13:40:00|41455.8|41453.4|41404.3|41401.9|41460.3|41457.9|41402.3|41399.9|1095
1746798300000|2025-05-09 13:45:00|41404.8|41402.4|41402.8|41400.4|41436.8|41434.4|41384.8|41382.4|989
1746798600000|2025-05-09 13:50:00|41402.3|41399.9|41428.3|41425.9|41429.8|41427.4|41372.3|41369.9|994
1746798900000|2025-05-09 13:55:00|41427.8|41425.4|41456.1|41453.7|41464.1|41461.7|41420.6|41418.2|901
1746799200000|2025-05-09 14:00:00|41455.6|41453.2|41466|41463.6|41477|41474.6|41448|41445.6|622
1746799500000|2025-05-09 14:05:00|41466.5|41464.1|41483|41480.6|41491|41488.6|41429|41426.6|494
1746799800000|2025-05-09 14:10:00|41483.9|41481.5|41443.9|41441.5|41488.4|41486|41417.4|41415|711
1746800100000|2025-05-09 14:15:00|41442.9|41440.5|41391.9|41389.5|41442.9|41440.5|41387.9|41385.5|567
1746800400000|2025-05-09 14:20:00|41392.8|41390.4|41360.3|41357.9|41397.3|41394.9|41352.3|41349.9|793
1746800700000|2025-05-09 14:25:00|41360.8|41358.4|41318.8|41316.4|41374.3|41371.9|41278.3|41275.9|1375
1746801000000|2025-05-09 14:30:00|41317.6|41315.2|41285.6|41283.2|41327.1|41324.7|41281.1|41278.7|1004
1746801300000|2025-05-09 14:35:00|41285.1|41282.7|41254.6|41252.2|41289.6|41287.2|41217.6|41215.2|1206
1746801600000|2025-05-09 14:40:00|41255.1|41252.7|41289.1|41286.7|41292.6|41290.2|41232.1|41229.7|795
1746801900000|2025-05-09 14:45:00|41291.1|41288.7|41279.1|41276.7|41305.1|41302.7|41239.6|41237.2|805
1746802200000|2025-05-09 14:50:00|41278.3|41275.9|41247.8|41245.4|41292.8|41290.4|41216.8|41214.4|693
1746802500000|2025-05-09 14:55:00|41247.3|41244.9|41289.8|41287.4|41306.8|41304.4|41240.8|41238.4|635
1746802800000|2025-05-09 15:00:00|41291.8|41289.4|41313.8|41311.4|41322.3|41319.9|41277.3|41274.9|575
1746803100000|2025-05-09 15:05:00|41313.3|41310.9|41308.8|41306.4|41320.8|41318.4|41302.3|41299.9|322
1746803400000|2025-05-09 15:10:00|41310.2|41307.8|41271.2|41268.8|41310.2|41307.8|41245.7|41243.3|728
1746803700000|2025-05-09 15:15:00|41271.7|41269.3|41276.7|41274.3|41303.2|41300.8|41247.2|41244.8|534
1746804000000|2025-05-09 15:20:00|41276.2|41273.8|41249.7|41247.3|41276.2|41273.8|41232.7|41230.3|637
1746804300000|2025-05-09 15:25:00|41250.2|41247.8|41284.2|41281.8|41289.7|41287.3|41239.2|41236.8|662
1746804600000|2025-05-09 15:30:00|41284.4|41282|41294.4|41292|41295.9|41293.5|41239.4|41237|384
1746804900000|2025-05-09 15:35:00|41295.4|41293|41293.9|41291.5|41321.9|41319.5|41281.4|41279|471
1746805200000|2025-05-09 15:40:00|41291.9|41289.5|41299.9|41297.5|41304.9|41302.5|41264.4|41262|332
1746805500000|2025-05-09 15:45:00|41299.4|41297|41306.9|41304.5|41318.4|41316|41283.4|41281|511
1746805800000|2025-05-09 15:50:00|41309.3|41306.9|41322.8|41320.4|41350.3|41347.9|41298.3|41295.9|683
1746806100000|2025-05-09 15:55:00|41322.3|41319.9|41344.8|41342.4|41344.8|41342.4|41317.3|41314.9|367
1746806400000|2025-05-09 16:00:00|41343.8|41341.4|41243.3|41240.9|41347.3|41344.9|41243.3|41240.9|680
1746806700000|2025-05-09 16:05:00|41242.8|41240.4|41242.8|41240.4|41283.3|41280.9|41235.3|41232.9|418
1746807000000|2025-05-09 16:10:00|41245.8|41243.4|41267.3|41264.9|41267.8|41265.4|41208.3|41205.9|574
1746807300000|2025-05-09 16:15:00|41267.8|41265.4|41261.8|41259.4|41278.8|41276.4|41237.8|41235.4|518
1746807600000|2025-05-09 16:20:00|41260.1|41257.7|41250.1|41247.7|41277.6|41275.2|41247.1|41244.7|322
1746807900000|2025-05-09 16:25:00|41250.6|41248.2|41212.6|41210.2|41252.1|41249.7|41208.1|41205.7|545
1746808200000|2025-05-09 16:30:00|41215|41212.6|41205|41202.6|41233.5|41231.1|41190|41187.6|459
1746808500000|2025-05-09 16:35:00|41206.5|41204.1|41205|41202.6|41253|41250.6|41204|41201.6|385
1746808800000|2025-05-09 16:40:00|41203.2|41200.8|41179.2|41176.8|41223.2|41220.8|41178.7|41176.3|271
1746809100000|2025-05-09 16:45:00|41178.7|41176.3|41163.7|41161.3|41190.2|41187.8|41145.7|41143.3|420
1746809400000|2025-05-09 16:50:00|41166.2|41163.8|41195.7|41193.3|41197.7|41195.3|41151.7|41149.3|334
1746809700000|2025-05-09 16:55:00|41196.2|41193.8|41167.2|41164.8|41204.7|41202.3|41156.2|41153.8|391
1746810000000|2025-05-09 17:00:00|41167.7|41165.3|41176.7|41174.3|41187.2|41184.8|41161.2|41158.8|221
1746810300000|2025-05-09 17:05:00|41177.2|41174.8|41202.2|41199.8|41202.7|41200.3|41149.2|41146.8|260
1746810600000|2025-05-09 17:10:00|41201.2|41198.8|41181.7|41179.3|41225.2|41222.8|41176.2|41173.8|403
1746810900000|2025-05-09 17:15:00|41181.2|41178.8|41230.7|41228.3|41238.7|41236.3|41179.7|41177.3|227
1746811200000|2025-05-09 17:20:00|41228.1|41225.7|41234.1|41231.7|41255.1|41252.7|41152.6|41150.2|1304
1746811500000|2025-05-09 17:25:00|41234.6|41232.2|41232.6|41230.2|41258.1|41255.7|41228.6|41226.2|314
1746811800000|2025-05-09 17:30:00|41231.4|41229|41216.9|41214.5|41241.4|41239|41192.4|41190|304
1746812100000|2025-05-09 17:35:00|41217.4|41215|41246.4|41244|41247.4|41245|41214.9|41212.5|246
1746812400000|2025-05-09 17:40:00|41248.1|41245.7|41278.6|41276.2|41289.1|41286.7|41238.1|41235.7|292
1746812700000|2025-05-09 17:45:00|41278.1|41275.7|41288.1|41285.7|41299.6|41297.2|41275.6|41273.2|214
1746813000000|2025-05-09 17:50:00|41288.7|41286.3|41282.7|41280.3|41291.2|41288.8|41257.2|41254.8|253
1746813300000|2025-05-09 17:55:00|41283.2|41280.8|41309.2|41306.8|41318.2|41315.8|41277.2|41274.8|203
1746813600000|2025-05-09 18:00:00|41308.3|41305.9|41283.8|41281.4|41313.8|41311.4|41279.8|41277.4|308
1746813900000|2025-05-09 18:05:00|41284.3|41281.9|41268.8|41266.4|41295.3|41292.9|41266.8|41264.4|159
1746814200000|2025-05-09 18:10:00|41271.1|41268.7|41274.1|41271.7|41282.6|41280.2|41265.6|41263.2|146
1746814500000|2025-05-09 18:15:00|41273.6|41271.2|41261.1|41258.7|41294.6|41292.2|41233.1|41230.7|359
1746814800000|2025-05-09 18:20:00|41260.3|41257.9|41263.8|41261.4|41278.3|41275.9|41244.8|41242.4|181
1746815100000|2025-05-09 18:25:00|41262.8|41260.4|41247.3|41244.9|41268.8|41266.4|41239.3|41236.9|183
1746815400000|2025-05-09 18:30:00|41245.6|41243.2|41278.6|41276.2|41283.6|41281.2|41240.1|41237.7|264
1746815700000|2025-05-09 18:35:00|41278.1|41275.7|41264.1|41261.7|41281.6|41279.2|41248.6|41246.2|224
1746816000000|2025-05-09 18:40:00|41264.6|41262.2|41266.8|41264.4|41277.3|41274.9|41259.3|41256.9|119
1746816300000|2025-05-09 18:45:00|41266.3|41263.9|41288.8|41286.4|41302.8|41300.4|41264.3|41261.9|230
1746816600000|2025-05-09 18:50:00|41289.7|41287.3|41289.2|41286.8|41306.7|41304.3|41269.7|41267.3|456
1746816900000|2025-05-09 18:55:00|41289.7|41287.3|41290.2|41287.8|41298.2|41295.8|41286.2|41283.8|148
1746817200000|2025-05-09 19:00:00|41288.9|41286.5|41313.4|41311|41320.4|41318|41287.9|41285.5|276
1746817500000|2025-05-09 19:05:00|41312.9|41310.5|41343.4|41341|41351.9|41349.5|41303.9|41301.5|602
1746817800000|2025-05-09 19:10:00|41343.5|41341.1|41325.5|41323.1|41356|41353.6|41307.5|41305.1|481
1746818100000|2025-05-09 19:15:00|41325|41322.6|41326|41323.6|41327.5|41325.1|41300.5|41298.1|253
1746818400000|2025-05-09 19:20:00|41326.3|41323.9|41304.8|41302.4|41330.8|41328.4|41283.8|41281.4|405
1746818700000|2025-05-09 19:25:00|41305.8|41303.4|41285.8|41283.4|41311.3|41308.9|41282.8|41280.4|174
1746819000000|2025-05-09 19:30:00|41285.9|41283.5|41288.9|41286.5|41297.9|41295.5|41238.4|41236|655
1746819300000|2025-05-09 19:35:00|41288.4|41286|41259.4|41257|41298.4|41296|41253.9|41251.5|307
1746819600000|2025-05-09 19:40:00|41259.5|41257.1|41261.5|41259.1|41272.5|41270.1|41252|41249.6|408
1746819900000|2025-05-09 19:45:00|41261|41258.6|41247.5|41245.1|41263|41260.6|41222.5|41220.1|516
1746820200000|2025-05-09 19:50:00|41247.3|41244.9|41276.8|41274.4|41287.3|41284.9|41244.3|41241.9|600
1746820500000|2025-05-09 19:55:00|41276.3|41273.9|41239.8|41237.4|41276.3|41273.9|41222.8|41220.4|2378
1746820800000|2025-05-09 20:00:00|41238.2|41235.8|41268.4|41263.6|41271.4|41266.6|41222.4|41217.6|949
1746821100000|2025-05-09 20:05:00|41264.4|41259.6|41267.4|41262.6|41276.4|41271.6|41254.4|41249.6|186
1746821400000|2025-05-09 20:10:00|41266.4|41261.6|41253.4|41248.6|41268.4|41263.6|41235.4|41230.6|289
1746821700000|2025-05-09 20:15:00|41251.4|41246.6|41264.4|41259.6|41264.4|41259.6|41250.4|41245.6|149
1746822000000|2025-05-09 20:20:00|41265.4|41260.6|41266.4|41261.6|41271.4|41266.6|41257.4|41252.6|111
1746822300000|2025-05-09 20:25:00|41264.4|41259.6|41252.4|41247.6|41264.4|41259.6|41252.4|41247.6|24
1746822600000|2025-05-09 20:30:00|41253.4|41248.6|41245.4|41240.6|41254.4|41249.6|41245.4|41240.6|52
1746822900000|2025-05-09 20:35:00|41243.4|41238.6|41256.4|41251.6|41256.4|41251.6|41243.4|41238.6|21
1746823200000|2025-05-09 20:40:00|41258.4|41253.6|41259.4|41254.6|41261.4|41256.6|41254.4|41249.6|32
1746823500000|2025-05-09 20:45:00|41260.4|41255.6|41265.4|41260.6|41265.4|41260.6|41256.4|41251.6|61
1746823800000|2025-05-09 20:50:00|41266.4|41261.6|41291.4|41286.6|41295.4|41290.6|41264.4|41259.6|118
1746824100000|2025-05-09 20:55:00|41288.4|41283.6|41294.5|41284.7|41295.2|41289.6|41281.4|41276.6|95
1747000800000|2025-05-11 22:00:00|41759.9|41755.1|41699.4|41694.6|41801.9|41797.1|41697.9|41693.1|419
1747001100000|2025-05-11 22:05:00|41698.4|41693.6|41706.4|41701.6|41724.4|41719.6|41661.9|41657.1|214
1747001400000|2025-05-11 22:10:00|41705.9|41701.1|41733|41728.2|41735|41730.2|41687.9|41683.1|480
1747001700000|2025-05-11 22:15:00|41734.5|41729.7|41696.5|41691.7|41736|41731.2|41693|41688.2|216
1747002000000|2025-05-11 22:20:00|41696|41691.2|41669|41664.2|41702.5|41697.7|41665.5|41660.7|69
1747002300000|2025-05-11 22:25:00|41668.5|41663.7|41641.5|41636.7|41671.5|41666.7|41637.5|41632.7|101
1747002600000|2025-05-11 22:30:00|41643.5|41638.7|41630.5|41625.7|41658.5|41653.7|41625|41620.2|111
1747002900000|2025-05-11 22:35:00|41630|41625.2|41639.5|41634.7|41646.5|41641.7|41598|41593.2|160
1747003200000|2025-05-11 22:40:00|41640|41635.2|41638|41633.2|41655.5|41650.7|41628|41623.2|36
1747003500000|2025-05-11 22:45:00|41637.5|41632.7|41636|41631.2|41642.5|41637.7|41628.5|41623.7|47
1747003800000|2025-05-11 22:50:00|41636.5|41631.7|41637|41632.2|41644.5|41639.7|41620|41615.2|38
1747004100000|2025-05-11 22:55:00|41636.5|41631.7|41622|41617.2|41636.5|41631.7|41615.5|41610.7|48
1747004400000|2025-05-11 23:00:00|41622.5|41617.7|41644|41639.2|41648|41643.2|41614|41609.2|102
1747004700000|2025-05-11 23:05:00|41644.5|41639.7|41650|41645.2|41668.5|41663.7|41640.5|41635.7|138
1747005000000|2025-05-11 23:10:00|41649.5|41644.7|41655|41650.2|41663|41658.2|41644.5|41639.7|81
1747005300000|2025-05-11 23:15:00|41654.5|41649.7|41675|41670.2|41681|41676.2|41650.5|41645.7|125
1747005600000|2025-05-11 23:20:00|41675.5|41670.7|41679.5|41674.7|41695.5|41690.7|41655|41650.2|240
1747005900000|2025-05-11 23:25:00|41679|41674.2|41679|41674.2|41697|41692.2|41668|41663.2|136
1747006200000|2025-05-11 23:30:00|41679.5|41674.7|41675.5|41670.7|41679.5|41674.7|41666.5|41661.7|91
1747006500000|2025-05-11 23:35:00|41675|41670.2|41657.5|41652.7|41675.5|41670.7|41657|41652.2|28
1747006800000|2025-05-11 23:40:00|41658|41653.2|41684|41679.2|41688|41683.2|41643.5|41638.7|150
1747007100000|2025-05-11 23:45:00|41683.5|41678.7|41674.5|41669.7|41699.5|41694.7|41674.5|41669.7|80
1747007400000|2025-05-11 23:50:00|41674|41669.2|41632|41627.2|41676|41671.2|41628.5|41623.7|71
1747007700000|2025-05-11 23:55:00|41631.5|41626.7|41653|41648.2|41654|41649.2|41626.5|41621.7|48
1747008000000|2025-05-12 00:00:00|41654|41649.2|41666.5|41661.7|41668|41663.2|41639|41634.2|84
1747008300000|2025-05-12 00:05:00|41666|41661.2|41687.5|41682.7|41689.5|41684.7|41662.5|41657.7|63
1747008600000|2025-05-12 00:10:00|41687|41682.2|41662.5|41657.7|41689|41684.2|41660|41655.2|80
1747008900000|2025-05-12 00:15:00|41662|41657.2|41658|41653.2|41669.5|41664.7|41653|41648.2|181
1747009200000|2025-05-12 00:20:00|41658.5|41653.7|41673|41668.2|41674.5|41669.7|41656|41651.2|69
1747009500000|2025-05-12 00:25:00|41672.5|41667.7|41669.5|41664.7|41678|41673.2|41660|41655.2|46
1747009800000|2025-05-12 00:30:00|41671|41666.2|41682|41677.2|41684.5|41679.7|41669|41664.2|115
1747010100000|2025-05-12 00:35:00|41682.5|41677.7|41690.5|41685.7|41691.5|41686.7|41672.5|41667.7|104
1747010400000|2025-05-12 00:40:00|41690|41685.2|41683.5|41678.7|41693.5|41688.7|41681|41676.2|98
1747010700000|2025-05-12 00:45:00|41683|41678.2|41677.5|41672.7|41686.5|41681.7|41677|41672.2|54
1747011000000|2025-05-12 00:50:00|41677|41672.2|41662.5|41657.7|41679.5|41674.7|41660|41655.2|67
1747011300000|2025-05-12 00:55:00|41662|41657.2|41657|41652.2|41662.5|41657.7|41650.5|41645.7|131
1747011600000|2025-05-12 01:00:00|41656.5|41651.7|41679.5|41674.7|41680.5|41675.7|41650|41645.2|107
1747011900000|2025-05-12 01:05:00|41680|41675.2|41703|41698.2|41708.5|41703.7|41679|41674.2|187
1747012200000|2025-05-12 01:10:00|41702.5|41697.7|41691.5|41686.7|41704.5|41699.7|41690.5|41685.7|125
1747012500000|2025-05-12 01:15:00|41691|41686.2|41688.5|41683.7|41694|41689.2|41683.5|41678.7|83
1747012800000|2025-05-12 01:20:00|41688|41683.2|41686|41681.2|41692.5|41687.7|41682|41677.2|65
1747013100000|2025-05-12 01:25:00|41685.5|41680.7|41705|41700.2|41705.5|41700.7|41685.5|41680.7|76
1747013400000|2025-05-12 01:30:00|41705.5|41700.7|41687|41682.2|41705.5|41700.7|41684.5|41679.7|62
1747013700000|2025-05-12 01:35:00|41687.5|41682.7|41661|41656.2|41689|41684.2|41659|41654.2|79
1747014000000|2025-05-12 01:40:00|41661.5|41656.7|41666|41661.2|41666|41661.2|41656.5|41651.7|48
1747014300000|2025-05-12 01:45:00|41666.5|41661.7|41664|41659.2|41674|41669.2|41656.5|41651.7|81
1747014600000|2025-05-12 01:50:00|41663.5|41658.7|41667|41662.2|41670|41665.2|41660|41655.2|21
1747014900000|2025-05-12 01:55:00|41667.5|41662.7|41673|41668.2|41678|41673.2|41666|41661.2|28
1747015200000|2025-05-12 02:00:00|41672.5|41667.7|41666|41661.2|41679.5|41674.7|41663|41658.2|102
1747015500000|2025-05-12 02:05:00|41667|41662.2|41670.5|41665.7|41671|41666.2|41657.5|41652.7|57
1747015800000|2025-05-12 02:10:00|41671|41666.2|41659.5|41654.7|41671.5|41666.7|41656.5|41651.7|45
1747016100000|2025-05-12 02:15:00|41658|41653.2|41659|41654.2|41663.5|41658.7|41657|41652.2|45
1747016400000|2025-05-12 02:20:00|41658.5|41653.7|41660.5|41655.7|41660.5|41655.7|41654|41649.2|76
1747016700000|2025-05-12 02:25:00|41661|41656.2|41665.5|41660.7|41665.5|41660.7|41655|41650.2|63
1747017000000|2025-05-12 02:30:00|41665|41660.2|41660.5|41655.7|41669.5|41664.7|41658.5|41653.7|64
1747017300000|2025-05-12 02:35:00|41661|41656.2|41660|41655.2|41661.5|41656.7|41656.5|41651.7|46
1747017600000|2025-05-12 02:40:00|41659.5|41654.7|41662.5|41657.7|41668|41663.2|41659.5|41654.7|66
1747017900000|2025-05-12 02:45:00|41663|41658.2|41669.5|41664.7|41676|41671.2|41663|41658.2|48
1747018200000|2025-05-12 02:50:00|41670|41665.2|41671|41666.2|41673|41668.2|41667.5|41662.7|36
1747018500000|2025-05-12 02:55:00|41671.5|41666.7|41669|41664.2|41672.5|41667.7|41665.5|41660.7|49
1747018800000|2025-05-12 03:00:00|41668.5|41663.7|41664|41659.2|41670|41665.2|41661.5|41656.7|45
1747019100000|2025-05-12 03:05:00|41664.5|41659.7|41669.5|41664.7|41673|41668.2|41662|41657.2|39
1747019400000|2025-05-12 03:10:00|41669|41664.2|41663|41658.2|41669|41664.2|41659.5|41654.7|55
1747019700000|2025-05-12 03:15:00|41663.5|41658.7|41659.5|41654.7|41666.5|41661.7|41659.5|41654.7|45
1747020000000|2025-05-12 03:20:00|41659|41654.2|41678.5|41673.7|41679.5|41674.7|41657|41652.2|70
1747020300000|2025-05-12 03:25:00|41678|41673.2|41678.5|41673.7|41684|41679.2|41676.5|41671.7|47
1747020600000|2025-05-12 03:30:00|41679|41674.2|41680.5|41675.7|41684.5|41679.7|41678|41673.2|54
1747020900000|2025-05-12 03:35:00|41680|41675.2|41688|41683.2|41688|41683.2|41679|41674.2|47
1747021200000|2025-05-12 03:40:00|41687.5|41682.7|41696.5|41691.7|41697|41692.2|41686.5|41681.7|55
1747021500000|2025-05-12 03:45:00|41696|41691.2|41696.5|41691.7|41698.5|41693.7|41692|41687.2|36
1747021800000|2025-05-12 03:50:00|41696|41691.2|41709.5|41704.7|41711.5|41706.7|41694|41689.2|82
1747022100000|2025-05-12 03:55:00|41709|41704.2|41709.5|41704.7|41714.5|41709.7|41704|41699.2|74
1747022400000|2025-05-12 04:00:00|41709|41704.2|41713.5|41708.7|41717|41712.2|41708.5|41703.7|61
1747022700000|2025-05-12 04:05:00|41714|41709.2|41712.5|41707.7|41716.5|41711.7|41705.5|41700.7|72
1747023000000|2025-05-12 04:10:00|41713|41708.2|41715|41710.2|41716.5|41711.7|41709|41704.2|46
1747023300000|2025-05-12 04:15:00|41714.5|41709.7|41712|41707.2|41718|41713.2|41708.5|41703.7|61
1747023600000|2025-05-12 04:20:00|41712.5|41707.7|41709.5|41704.7|41712.5|41707.7|41708.5|41703.7|41
1747023900000|2025-05-12 04:25:00|41710|41705.2|41711|41706.2|41711.5|41706.7|41706|41701.2|37
1747024200000|2025-05-12 04:30:00|41710.5|41705.7|41712|41707.2|41721.5|41716.7|41708.5|41703.7|92
1747024500000|2025-05-12 04:35:00|41711.5|41706.7|41705|41700.2|41714.5|41709.7|41705|41700.2|33
1747024800000|2025-05-12 04:40:00|41704.5|41699.7|41701.5|41696.7|41706.5|41701.7|41700.5|41695.7|49
1747025100000|2025-05-12 04:45:00|41701|41696.2|41705.5|41700.7|41705.5|41700.7|41701|41696.2|26
1747025400000|2025-05-12 04:50:00|41705|41700.2|41701.5|41696.7|41705|41700.2|41700|41695.2|34
1747025700000|2025-05-12 04:55:00|41701|41696.2|41700.5|41695.7|41705.5|41700.7|41696|41691.2|41
1747026000000|2025-05-12 05:00:00|41701|41696.2|41702|41697.2|41705|41700.2|41698.5|41693.7|49
1747026300000|2025-05-12 05:05:00|41702.5|41697.7|41695.5|41690.7|41707.5|41702.7|41695.5|41690.7|47
1747026600000|2025-05-12 05:10:00|41696|41691.2|41697|41692.2|41700|41695.2|41684.5|41679.7|59
1747026900000|2025-05-12 05:15:00|41696.5|41691.7|41696|41691.2|41698|41693.2|41690.5|41685.7|31
1747027200000|2025-05-12 05:20:00|41696.5|41691.7|41695.5|41690.7|41701|41696.2|41694|41689.2|36
1747027500000|2025-05-12 05:25:00|41695|41690.2|41696.5|41691.7|41703.5|41698.7|41691.5|41686.7|48
1747027800000|2025-05-12 05:30:00|41697|41692.2|41692|41687.2|41698|41693.2|41691|41686.2|63
1747028100000|2025-05-12 05:35:00|41692.5|41687.7|41701.5|41696.7|41702.5|41697.7|41689.5|41684.7|72
1747028400000|2025-05-12 05:40:00|41703.5|41698.7|41710.5|41705.7|41713.5|41708.7|41703|41698.2|80
1747028700000|2025-05-12 05:45:00|41711|41706.2|41714|41709.2|41718|41713.2|41708.5|41703.7|70
1747029000000|2025-05-12 05:50:00|41715|41710.2|41710|41705.2|41722.5|41717.7|41706.5|41701.7|101
1747029300000|2025-05-12 05:55:00|41710.5|41705.7|41703.5|41698.7|41711.5|41706.7|41700.5|41695.7|37
1747029600000|2025-05-12 06:00:00|41702.9|41699.3|41694.4|41690.8|41704.4|41700.8|41690.4|41686.8|164
1747029900000|2025-05-12 06:05:00|41694.9|41691.3|41691.9|41688.3|41706.4|41702.8|41686.9|41683.3|126
1747030200000|2025-05-12 06:10:00|41692.4|41688.8|41687.9|41684.3|41692.9|41689.3|41682.9|41679.3|91
1747030500000|2025-05-12 06:15:00|41688.4|41684.8|41677.9|41674.3|41689.4|41685.8|41669.9|41666.3|115
1747030800000|2025-05-12 06:20:00|41677.4|41673.8|41697.9|41694.3|41705.4|41701.8|41670.9|41667.3|267
1747031100000|2025-05-12 06:25:00|41697.4|41693.8|41709.4|41705.8|41709.4|41705.8|41690.4|41686.8|139
1747031400000|2025-05-12 06:30:00|41708.4|41704.8|41695.4|41691.8|41711.4|41707.8|41686.4|41682.8|111
1747031700000|2025-05-12 06:35:00|41695.9|41692.3|41705.4|41701.8|41706.9|41703.3|41694.4|41690.8|49
1747032000000|2025-05-12 06:40:00|41704.9|41701.3|41721.9|41718.3|41721.9|41718.3|41702.4|41698.8|64
1747032300000|2025-05-12 06:45:00|41721.4|41717.8|41735.4|41731.8|41738.4|41734.8|41718.9|41715.3|125
1747032600000|2025-05-12 06:50:00|41735.9|41732.3|41731.9|41728.3|41738.9|41735.3|41729.4|41725.8|104
1747032900000|2025-05-12 06:55:00|41731.4|41727.8|41720.4|41716.8|41737.9|41734.3|41720.4|41716.8|206
1747033200000|2025-05-12 07:00:00|41719.9|41716.3|42083.4|42079.8|42187.9|42184.3|41718.9|41715.3|2066
1747033500000|2025-05-12 07:05:00|42083.9|42080.3|42189.4|42185.8|42256.9|42253.3|42076.9|42073.3|834
1747033800000|2025-05-12 07:10:00|42189.9|42186.3|42179.4|42175.8|42204.4|42200.8|42141.4|42137.8|642
1747034100000|2025-05-12 07:15:00|42178.4|42174.8|42148.4|42144.8|42183.4|42179.8|42112.9|42109.3|325
1747034400000|2025-05-12 07:20:00|42145.9|42142.3|42214.9|42211.3|42221.4|42217.8|42143.4|42139.8|274
1747034700000|2025-05-12 07:25:00|42214.4|42210.8|42242.4|42238.8|42255.9|42252.3|42181.9|42178.3|472
1747035000000|2025-05-12 07:30:00|42242.9|42239.3|42192.4|42188.8|42261.4|42257.8|42174.9|42171.3|335
1747035300000|2025-05-12 07:35:00|42192.9|42189.3|42161.9|42158.3|42195.4|42191.8|42150.4|42146.8|340
1747035600000|2025-05-12 07:40:00|42161.4|42157.8|42114.4|42110.8|42166.4|42162.8|42105.4|42101.8|214
1747035900000|2025-05-12 07:45:00|42114.9|42111.3|42077.4|42073.8|42126.9|42123.3|42067.4|42063.8|260
1747036200000|2025-05-12 07:50:00|42077.9|42074.3|42036.9|42033.3|42093.4|42089.8|42033.9|42030.3|220
1747036500000|2025-05-12 07:55:00|42036.4|42032.8|42038.4|42034.8|42056.4|42052.8|42004.9|42001.3|242
1747036800000|2025-05-12 08:00:00|42041.9|42038.3|42070.9|42067.3|42087.4|42083.8|42024.4|42020.8|852
1747037100000|2025-05-12 08:05:00|42071.4|42067.8|42072.9|42069.3|42092.4|42088.8|42059.4|42055.8|500
1747037400000|2025-05-12 08:10:00|42072.4|42068.8|42105.9|42102.3|42116.4|42112.8|42070.4|42066.8|549
1747037700000|2025-05-12 08:15:00|42106.4|42102.8|42066.4|42062.8|42127.9|42124.3|42063.4|42059.8|909
1747038000000|2025-05-12 08:20:00|42065.9|42062.3|42023.4|42019.8|42069.9|42066.3|42013.4|42009.8|505
1747038300000|2025-05-12 08:25:00|42023.9|42020.3|42057.9|42054.3|42059.4|42055.8|42008.4|42004.8|259
1747038600000|2025-05-12 08:30:00|42058.4|42054.8|42046.9|42043.3|42060.9|42057.3|42016.9|42013.3|191
1747038900000|2025-05-12 08:35:00|42047.4|42043.8|42046.9|42043.3|42071.9|42068.3|42039.9|42036.3|276
1747039200000|2025-05-12 08:40:00|42048.4|42044.8|42069.4|42065.8|42081.9|42078.3|42047.9|42044.3|115
1747039500000|2025-05-12 08:45:00|42068.9|42065.3|42124.9|42121.3|42124.9|42121.3|42068.9|42065.3|368
1747039800000|2025-05-12 08:50:00|42123.9|42120.3|42097.4|42093.8|42130.9|42127.3|42097.4|42093.8|405
1747040100000|2025-05-12 08:55:00|42096.9|42093.3|42067.4|42063.8|42101.4|42097.8|42066.4|42062.8|272
1747040400000|2025-05-12 09:00:00|42067.9|42064.3|42078.9|42075.3|42083.9|42080.3|42058.4|42054.8|265
1747040700000|2025-05-12 09:05:00|42079.4|42075.8|42086.9|42083.3|42094.4|42090.8|42071.4|42067.8|109
1747041000000|2025-05-12 09:10:00|42086.4|42082.8|42097.4|42093.8|42113.4|42109.8|42085.4|42081.8|122
1747041300000|2025-05-12 09:15:00|42096.9|42093.3|42072.9|42069.3|42100.9|42097.3|42070.4|42066.8|173
1747041600000|2025-05-12 09:20:00|42073.4|42069.8|42076.9|42073.3|42095.4|42091.8|42056.4|42052.8|278
1747041900000|2025-05-12 09:25:00|42074.9|42071.3|42088.9|42085.3|42091.9|42088.3|42062.9|42059.3|119
1747042200000|2025-05-12 09:30:00|42089.9|42086.3|42100.9|42097.3|42103.9|42100.3|42079.4|42075.8|138
1747042500000|2025-05-12 09:35:00|42100.4|42096.8|42110.9|42107.3|42119.9|42116.3|42100.4|42096.8|109
1747042800000|2025-05-12 09:40:00|42111.4|42107.8|42118.4|42114.8|42121.9|42118.3|42108.9|42105.3|75
1747043100000|2025-05-12 09:45:00|42118.9|42115.3|42133.9|42130.3|42134.4|42130.8|42113.9|42110.3|118
1747043400000|2025-05-12 09:50:00|42134.4|42130.8|42140.9|42137.3|42150.4|42146.8|42131.9|42128.3|109
1747043700000|2025-05-12 09:55:00|42140.4|42136.8|42150.9|42147.3|42151.4|42147.8|42128.4|42124.8|126
1747044000000|2025-05-12 10:00:00|42151.4|42147.8|42139.9|42136.3|42165.4|42161.8|42132.4|42128.8|250
1747044300000|2025-05-12 10:05:00|42142.9|42139.3|42139.4|42135.8|42162.4|42158.8|42135.4|42131.8|160
1747044600000|2025-05-12 10:10:00|42138.9|42135.3|42168.9|42165.3|42177.4|42173.8|42136.9|42133.3|132
1747044900000|2025-05-12 10:15:00|42168.4|42164.8|42181.4|42177.8|42188.4|42184.8|42165.4|42161.8|104
1747045200000|2025-05-12 10:20:00|42181.9|42178.3|42200.4|42196.8|42209.9|42206.3|42178.4|42174.8|394
1747045500000|2025-05-12 10:25:00|42199.9|42196.3|42223.4|42219.8|42233.9|42230.3|42199.4|42195.8|234
1747045800000|2025-05-12 10:30:00|42223.9|42220.3|42255.4|42251.8|42261.4|42257.8|42208.9|42205.3|459
1747046100000|2025-05-12 10:35:00|42255.9|42252.3|42217.9|42214.3|42257.4|42253.8|42216.9|42213.3|280
1747046400000|2025-05-12 10:40:00|42218.4|42214.8|42207.4|42203.8|42237.9|42234.3|42203.9|42200.3|163
1747046700000|2025-05-12 10:45:00|42206.9|42203.3|42226.4|42222.8|42234.4|42230.8|42193.4|42189.8|271
1747047000000|2025-05-12 10:50:00|42225.9|42222.3|42237.4|42233.8|42246.4|42242.8|42223.9|42220.3|160
1747047300000|2025-05-12 10:55:00|42237.9|42234.3|42301.9|42298.3|42317.4|42313.8|42237.9|42234.3|397
1747047600000|2025-05-12 11:00:00|42302.4|42298.8|42289.4|42285.8|42302.9|42299.3|42240.9|42237.3|482
1747047900000|2025-05-12 11:05:00|42288.9|42285.3|42306.9|42303.3|42330.9|42327.3|42283.4|42279.8|301
1747048200000|2025-05-12 11:10:00|42306.4|42302.8|42245.9|42242.3|42311.9|42308.3|42244.4|42240.8|178
1747048500000|2025-05-12 11:15:00|42245.4|42241.8|42268.4|42264.8|42272.9|42269.3|42238.4|42234.8|173
1747048800000|2025-05-12 11:20:00|42268.9|42265.3|42266.4|42262.8|42271.4|42267.8|42250.9|42247.3|107
1747049100000|2025-05-12 11:25:00|42265.9|42262.3|42276.9|42273.3|42307.9|42304.3|42263.4|42259.8|313
1747049400000|2025-05-12 11:30:00|42277.4|42273.8|42258.9|42255.3|42278.4|42274.8|42246.9|42243.3|147
1747049700000|2025-05-12 11:35:00|42259.4|42255.8|42301.4|42297.8|42301.9|42298.3|42255.4|42251.8|171
1747050000000|2025-05-12 11:40:00|42301.9|42298.3|42263.9|42260.3|42303.4|42299.8|42257.4|42253.8|166
1747050300000|2025-05-12 11:45:00|42263.4|42259.8|42240.9|42237.3|42274.9|42271.3|42235.4|42231.8|386
1747050600000|2025-05-12 11:50:00|42241.4|42237.8|42218.4|42214.8|42251.4|42247.8|42196.9|42193.3|456
1747050900000|2025-05-12 11:55:00|42217.9|42214.3|42244.9|42241.3|42245.4|42241.8|42210.9|42207.3|206
1747051200000|2025-05-12 12:00:00|42243.4|42239.8|42267.4|42263.8|42280.9|42277.3|42237.9|42234.3|442
1747051500000|2025-05-12 12:05:00|42267.9|42264.3|42241.4|42237.8|42268.4|42264.8|42236.4|42232.8|233
1747051800000|2025-05-12 12:10:00|42242.4|42238.8|42289.9|42286.3|42291.9|42288.3|42238.9|42235.3|216
1747052100000|2025-05-12 12:15:00|42289.4|42285.8|42331.9|42328.3|42332.4|42328.8|42288.4|42284.8|482
1747052400000|2025-05-12 12:20:00|42332.4|42328.8|42357.9|42354.3|42360.4|42356.8|42326.4|42322.8|344
1747052700000|2025-05-12 12:25:00|42358.4|42354.8|42376.4|42372.8|42376.4|42372.8|42353.9|42350.3|277
1747053000000|2025-05-12 12:30:00|42375.9|42372.3|42342.4|42338.8|42378.4|42374.8|42340.4|42336.8|308
1747053300000|2025-05-12 12:35:00|42342.9|42339.3|42323.9|42320.3|42347.9|42344.3|42319.9|42316.3|197
1747053600000|2025-05-12 12:40:00|42323.4|42319.8|42304.4|42300.8|42324.4|42320.8|42292.4|42288.8|469
1747053900000|2025-05-12 12:45:00|42304.9|42301.3|42312.4|42308.8|42314.4|42310.8|42295.9|42292.3|393
1747054200000|2025-05-12 12:50:00|42311.9|42308.3|42320.9|42317.3|42327.9|42324.3|42309.9|42306.3|204
1747054500000|2025-05-12 12:55:00|42320.4|42316.8|42289.9|42286.3|42322.9|42319.3|42283.9|42280.3|301
1747054800000|2025-05-12 13:00:00|42290.4|42286.8|42293.4|42289.8|42323.4|42319.8|42288.4|42284.8|262
1747055100000|2025-05-12 13:05:00|42293.9|42290.3|42253.9|42250.3|42295.4|42291.8|42248.4|42244.8|420
1747055400000|2025-05-12 13:10:00|42253.4|42249.8|42294.9|42291.3|42299.4|42295.8|42250.9|42247.3|501
1747055700000|2025-05-12 13:15:00|42294.4|42290.8|42292.9|42289.3|42316.9|42313.3|42288.9|42285.3|674
1747056000000|2025-05-12 13:20:00|42293.9|42290.3|42305.4|42301.8|42321.9|42318.3|42284.9|42281.3|395
1747056300000|2025-05-12 13:25:00|42305.9|42302.3|42293.9|42290.3|42332.4|42328.8|42277.4|42273.8|879
1747056600000|2025-05-12 13:30:00|42292.4|42288.8|42224.8|42222.4|42362.8|42360.4|42213.8|42211.4|4376
1747056900000|2025-05-12 13:35:00|42225.3|42222.9|42306.8|42304.4|42309.8|42307.4|42206.8|42204.4|1727
1747057200000|2025-05-12 13:40:00|42307.3|42304.9|42301.8|42299.4|42337.3|42334.9|42274.3|42271.9|1405
1747057500000|2025-05-12 13:45:00|42301.3|42298.9|42264.6|42262.2|42319.3|42316.9|42228.5|42226.1|1267
1747057800000|2025-05-12 13:50:00|42266.1|42263.7|42307|42304.6|42345|42342.6|42246|42243.6|1193
1747058100000|2025-05-12 13:55:00|42306.5|42304.1|42239.5|42237.1|42309.5|42307.1|42218.5|42216.1|943
1747058400000|2025-05-12 14:00:00|42238|42235.6|42256.5|42254.1|42285|42282.6|42229.5|42227.1|752
1747058700000|2025-05-12 14:05:00|42256|42253.6|42236.4|42234|42275.5|42273.1|42227.4|42225|502
1747059000000|2025-05-12 14:10:00|42235.9|42233.5|42291|42288.6|42302|42299.6|42231.5|42229.1|590
1747059300000|2025-05-12 14:15:00|42291.5|42289.1|42274.5|42272.1|42318|42315.6|42271.5|42269.1|685
1747059600000|2025-05-12 14:20:00|42275.7|42273.3|42259.7|42257.3|42286.7|42284.3|42221.2|42218.8|895
1747059900000|2025-05-12 14:25:00|42257.7|42255.3|42182.2|42179.8|42261.2|42258.8|42164.2|42161.8|901
1747060200000|2025-05-12 14:30:00|42184.2|42181.8|42148.6|42146.2|42184.2|42181.8|42105.1|42102.7|1090
1747060500000|2025-05-12 14:35:00|42148.1|42145.7|42183.6|42181.2|42189.1|42186.7|42128.6|42126.2|708
1747060800000|2025-05-12 14:40:00|42183.3|42180.9|42261.8|42259.4|42262.8|42260.4|42170.3|42167.9|653
1747061100000|2025-05-12 14:45:00|42261.3|42258.9|42281.8|42279.4|42289.3|42286.9|42247.8|42245.4|472
1747061400000|2025-05-12 14:50:00|42282.5|42280.1|42310.5|42308.1|42321|42318.6|42272.5|42270.1|544
1747061700000|2025-05-12 14:55:00|42311|42308.6|42229.5|42227.1|42318.5|42316.1|42226|42223.6|708
1747062000000|2025-05-12 15:00:00|42229|42226.6|42259|42256.6|42265|42262.6|42222|42219.6|579
1747062300000|2025-05-12 15:05:00|42259.5|42257.1|42215.5|42213.1|42270|42267.6|42206.5|42204.1|344
1747062600000|2025-05-12 15:10:00|42213.2|42210.8|42219.7|42217.3|42252.7|42250.3|42205.2|42202.8|398
1747062900000|2025-05-12 15:15:00|42220.2|42217.8|42221.7|42219.3|42236.2|42233.8|42204.2|42201.8|337
1747063200000|2025-05-12 15:20:00|42220.4|42218|42174.4|42172|42222.9|42220.5|42143.9|42141.5|553
1747063500000|2025-05-12 15:25:00|42174.9|42172.5|42194.4|42192|42210.4|42208|42151.9|42149.5|446
1747063800000|2025-05-12 15:30:00|42194.7|42192.3|42211.7|42209.3|42229.2|42226.8|42190.7|42188.3|307
1747064100000|2025-05-12 15:35:00|42211.2|42208.8|42176.7|42174.3|42220.7|42218.3|42156.7|42154.3|246
1747064400000|2025-05-12 15:40:00|42177.2|42174.8|42150.8|42148.4|42179.8|42177.4|42142.8|42140.4|362
1747064700000|2025-05-12 15:45:00|42151.3|42148.9|42151.3|42148.9|42164.8|42162.4|42137.3|42134.9|290
1747065000000|2025-05-12 15:50:00|42150|42147.6|42129.5|42127.1|42156.5|42154.1|42111.5|42109.1|326
1747065300000|2025-05-12 15:55:00|42130|42127.6|42110.5|42108.1|42153.5|42151.1|42105.5|42103.1|316
1747065600000|2025-05-12 16:00:00|42110.7|42108.3|42120.7|42118.3|42136.7|42134.3|42094.2|42091.8|348
1747065900000|2025-05-12 16:05:00|42121.2|42118.8|42162.7|42160.3|42163.7|42161.3|42119.7|42117.3|312
1747066200000|2025-05-12 16:10:00|42162|42159.6|42154|42151.6|42170|42167.6|42138.5|42136.1|318
1747066500000|2025-05-12 16:15:00|42153.5|42151.1|42140|42137.6|42165.5|42163.1|42129|42126.6|193
1747066800000|2025-05-12 16:20:00|42141.3|42138.9|42208.8|42206.4|42208.8|42206.4|42132.3|42129.9|322
1747067100000|2025-05-12 16:25:00|42208.3|42205.9|42167.3|42164.9|42213.3|42210.9|42166.3|42163.9|431
1747067400000|2025-05-12 16:30:00|42165.5|42163.1|42192.5|42190.1|42200|42197.6|42157.5|42155.1|226
1747067700000|2025-05-12 16:35:00|42193|42190.6|42203|42200.6|42211|42208.6|42189|42186.6|256
1747068000000|2025-05-12 16:40:00|42203.4|42201|42230.4|42228|42233.9|42231.5|42197.9|42195.5|317
1747068300000|2025-05-12 16:45:00|42231.9|42229.5|42246.4|42244|42256.4|42254|42221.9|42219.5|384
1747068600000|2025-05-12 16:50:00|42244.6|42242.2|42272.6|42270.2|42277.6|42275.2|42240.6|42238.2|534
1747068900000|2025-05-12 16:55:00|42273.1|42270.7|42278.6|42276.2|42284.6|42282.2|42258.6|42256.2|388
1747069200000|2025-05-12 17:00:00|42280.3|42277.9|42308.8|42306.4|42312.3|42309.9|42279.3|42276.9|420
1747069500000|2025-05-12 17:05:00|42309.8|42307.4|42362.3|42359.9|42374.8|42372.4|42296.3|42293.9|1473
1747069800000|2025-05-12 17:10:00|42360.3|42357.9|42339.3|42336.9|42362.8|42360.4|42319.8|42317.4|727
1747070100000|2025-05-12 17:15:00|42339.8|42337.4|42320.3|42317.9|42342.3|42339.9|42317.3|42314.9|330
1747070400000|2025-05-12 17:20:00|42320.8|42318.4|42292.1|42289.7|42321.1|42318.7|42278.1|42275.7|430
1747070700000|2025-05-12 17:25:00|42292.6|42290.2|42299.6|42297.2|42321.6|42319.2|42288.1|42285.7|303
1747071000000|2025-05-12 17:30:00|42299.1|42296.7|42309.2|42306.8|42335.2|42332.8|42298.7|42296.3|316
1747071300000|2025-05-12 17:35:00|42308.7|42306.3|42317.2|42314.8|42319.2|42316.8|42286.2|42283.8|344
1747071600000|2025-05-12 17:40:00|42318.7|42316.3|42318.7|42316.3|42331.7|42329.3|42306.7|42304.3|309
1747071900000|2025-05-12 17:45:00|42318.2|42315.8|42328.2|42325.8|42334.7|42332.3|42314.7|42312.3|390
1747072200000|2025-05-12 17:50:00|42326.6|42324.2|42341.1|42338.7|42344.1|42341.7|42322.6|42320.2|283
1747072500000|2025-05-12 17:55:00|42341.6|42339.2|42310.1|42307.7|42344.1|42341.7|42308.1|42305.7|219
1747072800000|2025-05-12 18:00:00|42309.6|42307.2|42359.5|42357.1|42362.5|42360.1|42306.5|42304.1|321
1747073100000|2025-05-12 18:05:00|42360|42357.6|42350.5|42348.1|42361.5|42359.1|42342|42339.6|322
1747073400000|2025-05-12 18:10:00|42351.5|42349.1|42336.5|42334.1|42352.5|42350.1|42318|42315.6|390
1747073700000|2025-05-12 18:15:00|42336|42333.6|42373|42370.6|42377|42374.6|42328.5|42326.1|464
1747074000000|2025-05-12 18:20:00|42373.5|42371.1|42363.2|42360.8|42378.2|42375.8|42351.7|42349.3|509
1747074300000|2025-05-12 18:25:00|42363.7|42361.3|42364.7|42362.3|42373.2|42370.8|42347.2|42344.8|346
1747074600000|2025-05-12 18:30:00|42365.2|42362.8|42381.4|42379|42391.9|42389.5|42365.2|42362.8|502
1747074900000|2025-05-12 18:35:00|42381.9|42379.5|42395.4|42393|42404.4|42402|42369.4|42367|331
1747075200000|2025-05-12 18:40:00|42395.9|42393.5|42386.7|42384.3|42413.7|42411.3|42382.7|42380.3|577
1747075500000|2025-05-12 18:45:00|42386.2|42383.8|42371.2|42368.8|42397.7|42395.3|42364.7|42362.3|555
1747075800000|2025-05-12 18:50:00|42372.9|42370.5|42352.4|42350|42376.9|42374.5|42343.4|42341|459
1747076100000|2025-05-12 18:55:00|42352.9|42350.5|42353.4|42351|42377.9|42375.5|42346.9|42344.5|345
1747076400000|2025-05-12 19:00:00|42353.9|42351.5|42383.9|42381.5|42386.4|42384|42325.4|42323|425
1747076700000|2025-05-12 19:05:00|42384.4|42382|42377.9|42375.5|42387.4|42385|42366.9|42364.5|248
1747077000000|2025-05-12 19:10:00|42376.5|42374.1|42343.5|42341.1|42380|42377.6|42338|42335.6|309
1747077300000|2025-05-12 19:15:00|42344.5|42342.1|42367.5|42365.1|42377.5|42375.1|42327.5|42325.1|408
1747077600000|2025-05-12 19:20:00|42367|42364.6|42351|42348.6|42369.5|42367.1|42347|42344.6|188
1747077900000|2025-05-12 19:25:00|42350.5|42348.1|42338.5|42336.1|42359|42356.6|42330|42327.6|433
1747078200000|2025-05-12 19:30:00|42340|42337.6|42351.9|42349.5|42369.4|42367|42328.9|42326.5|486
1747078500000|2025-05-12 19:35:00|42352.4|42350|42331.9|42329.5|42358.4|42356|42325.9|42323.5|348
1747078800000|2025-05-12 19:40:00|42332.6|42330.2|42308.6|42306.2|42334.6|42332.2|42304.6|42302.2|658
1747079100000|2025-05-12 19:45:00|42310.6|42308.2|42325.6|42323.2|42330.1|42327.7|42286.6|42284.2|485
1747079400000|2025-05-12 19:50:00|42326.9|42324.5|42355.9|42353.5|42364.9|42362.5|42321.4|42319|1651
1747079700000|2025-05-12 19:55:00|42355.4|42353|42404.9|42402.5|42414.9|42412.5|42328.9|42326.5|4740
1747080000000|2025-05-12 20:00:00|42401.3|42398.9|42437.5|42432.7|42473.5|42468.7|42401.3|42397.7|1771
1747080300000|2025-05-12 20:05:00|42438.5|42433.7|42422.5|42417.7|42446.5|42441.7|42420.5|42415.7|333
1747080600000|2025-05-12 20:10:00|42421.5|42416.7|42412.5|42407.7|42426.5|42421.7|42408.5|42403.7|306
1747080900000|2025-05-12 20:15:00|42413.5|42408.7|42430.5|42425.7|42435.5|42430.7|42413.5|42408.7|119
1747081200000|2025-05-12 20:20:00|42429.5|42424.7|42429.5|42424.7|42436.5|42431.7|42424.5|42419.7|63
1747081500000|2025-05-12 20:25:00|42430.5|42425.7|42429.5|42424.7|42434.5|42429.7|42427.5|42422.7|84
1747081800000|2025-05-12 20:30:00|42428.5|42423.7|42434.5|42429.7|42440.5|42435.7|42428.5|42423.7|68
1747082100000|2025-05-12 20:35:00|42433.5|42428.7|42446.5|42441.7|42448.5|42443.7|42433.5|42428.7|65
1747082400000|2025-05-12 20:40:00|42443.5|42438.7|42436.5|42431.7|42444.5|42439.7|42433.5|42428.7|97
1747082700000|2025-05-12 20:45:00|42437.5|42432.7|42422.5|42417.7|42437.5|42432.7|42421.5|42416.7|78
1747083000000|2025-05-12 20:50:00|42424.5|42419.7|42427.5|42422.7|42427.5|42422.7|42423.5|42418.7|56
1747083300000|2025-05-12 20:55:00|42430.5|42425.7|42439.8|42430|42443.5|42438.7|42426.5|42421.7|55
1747083600000|2025-05-12 21:00:00|42439.7|42429.9|42433.8|42424|42440.1|42430.3|42433.8|42424|0
1747083900000|2025-05-12 21:05:00|42433.5|42423.7|42433.4|42423.6|42434.9|42425.1|42432.3|42422.5|0
1747084200000|2025-05-12 21:10:00|42433.7|42423.9|42434|42424.2|42435.7|42425.9|42433.2|42423.4|0
1747084500000|2025-05-12 21:15:00|42434.6|42424.8|42435.8|42426|42437.2|42427.4|42434.4|42424.6|0
1747084800000|2025-05-12 21:20:00|42437.2|42427.4|42435.5|42425.7|42437.2|42427.4|42435.5|42425.7|0
1747085100000|2025-05-12 21:25:00|42435.8|42426|42441.7|42431.9|42441.7|42431.9|42435.8|42426|0
1747085400000|2025-05-12 21:30:00|42442.2|42432.4|42442.4|42432.6|42443.1|42433.3|42442.2|42432.4|0
1747085700000|2025-05-12 21:35:00|42443.5|42433.7|42443.3|42433.5|42443.8|42434|42442.4|42432.6|0
1747086000000|2025-05-12 21:40:00|42442.9|42433.1|42444.5|42434.7|42444.5|42434.7|42442.9|42433.1|0
1747086300000|2025-05-12 21:45:00|42444.6|42434.8|42445.4|42435.6|42445.9|42436.1|42444.6|42434.8|0
1747086600000|2025-05-12 21:50:00|42445.7|42435.9|42446.1|42436.3|42446.6|42436.8|42445.4|42435.6|0
1747086900000|2025-05-12 21:55:00|42446|42436.2|42447.1|42437.3|42447.7|42437.9|42445.8|42436|0
1747087200000|2025-05-12 22:00:00|42447.2|42437.4|42430.2|42425.4|42447.2|42441.9|42395.2|42390.4|99
1747087500000|2025-05-12 22:05:00|42430.7|42425.9|42411.7|42406.9|42441.2|42436.4|42408.2|42403.4|35
1747087800000|2025-05-12 22:10:00|42411.2|42406.4|42405.7|42400.9|42413.7|42408.9|42400.7|42395.9|38
1747088100000|2025-05-12 22:15:00|42405.2|42400.4|42404.2|42399.4|42413.7|42408.9|42396.2|42391.4|27
1747088400000|2025-05-12 22:20:00|42405.7|42400.9|42411.7|42406.9|42415.7|42410.9|42405.7|42400.9|27
1747088700000|2025-05-12 22:25:00|42411.2|42406.4|42409.2|42404.4|42415.7|42410.9|42406.2|42401.4|13
1747089000000|2025-05-12 22:30:00|42409.7|42404.9|42402.2|42397.4|42409.7|42404.9|42392.2|42387.4|76
1747089300000|2025-05-12 22:35:00|42401.7|42396.9|42390.7|42385.9|42402.7|42397.9|42388.7|42383.9|30
1747089600000|2025-05-12 22:40:00|42393.2|42388.4|42386.2|42381.4|42397.7|42392.9|42386.2|42381.4|86
1747089900000|2025-05-12 22:45:00|42386.7|42381.9|42390.2|42385.4|42392.2|42387.4|42386.2|42381.4|28
1747090200000|2025-05-12 22:50:00|42389.7|42384.9|42391.2|42386.4|42392.7|42387.9|42379.2|42374.4|38
1747090500000|2025-05-12 22:55:00|42391.7|42386.9|42389.2|42384.4|42393.7|42388.9|42382.2|42377.4|47
1747090800000|2025-05-12 23:00:00|42389.7|42384.9|42412.2|42407.4|42412.7|42407.9|42389.2|42384.4|38
1747091100000|2025-05-12 23:05:00|42412.7|42407.9|42423.7|42418.9|42425.7|42420.9|42410.7|42405.9|53
1747091400000|2025-05-12 23:10:00|42423.2|42418.4|42422.7|42417.9|42425.7|42420.9|42417.2|42412.4|28
1747091700000|2025-05-12 23:15:00|42422.2|42417.4|42434.7|42429.9|42438.7|42433.9|42421.7|42416.9|55
1747092000000|2025-05-12 23:20:00|42434.2|42429.4|42436.2|42431.4|42438.7|42433.9|42432.7|42427.9|14
1747092300000|2025-05-12 23:25:00|42435.7|42430.9|42438.2|42433.4|42449.2|42444.4|42435.2|42430.4|59
1747092600000|2025-05-12 23:30:00|42437.7|42432.9|42419.2|42414.4|42441.7|42436.9|42419.2|42414.4|32
1747092900000|2025-05-12 23:35:00|42418.7|42413.9|42394.7|42389.9|42418.7|42413.9|42393.7|42388.9|63
1747093200000|2025-05-12 23:40:00|42395.2|42390.4|42394.2|42389.4|42398.7|42393.9|42389.7|42384.9|41
1747093500000|2025-05-12 23:45:00|42394.7|42389.9|42388.2|42383.4|42396.2|42391.4|42385.7|42380.9|42
1747093800000|2025-05-12 23:50:00|42388.7|42383.9|42378.2|42373.4|42389.2|42384.4|42375.2|42370.4|93
1747094100000|2025-05-12 23:55:00|42377.7|42372.9|42360.7|42355.9|42379.2|42374.4|42360.7|42355.9|65
1747094400000|2025-05-13 00:00:00|42359.7|42354.9|42349.7|42344.9|42362.7|42357.9|42342.7|42337.9|102
1747094700000|2025-05-13 00:05:00|42350.2|42345.4|42339.7|42334.9|42355.7|42350.9|42339.7|42334.9|64
1747095000000|2025-05-13 00:10:00|42340.2|42335.4|42346.2|42341.4|42350.7|42345.9|42333.7|42328.9|57
1747095300000|2025-05-13 00:15:00|42345.7|42340.9|42354.7|42349.9|42356.2|42351.4|42336.7|42331.9|117
1747095600000|2025-05-13 00:20:00|42355.2|42350.4|42341.7|42336.9|42359.2|42354.4|42338.7|42333.9|89
1747095900000|2025-05-13 00:25:00|42341.2|42336.4|42345.7|42340.9|42348.7|42343.9|42331.2|42326.4|65
1747096200000|2025-05-13 00:30:00|42345.2|42340.4|42339.2|42334.4|42345.7|42340.9|42319.7|42314.9|82
1747096500000|2025-05-13 00:35:00|42338.7|42333.9|42332.2|42327.4|42341.7|42336.9|42326.7|42321.9|49
1747096800000|2025-05-13 00:40:00|42331.7|42326.9|42331.7|42326.9|42334.7|42329.9|42324.7|42319.9|90
1747097100000|2025-05-13 00:45:00|42332.2|42327.4|42339.7|42334.9|42341.2|42336.4|42320.7|42315.9|75
1747097400000|2025-05-13 00:50:00|42340.2|42335.4|42327.2|42322.4|42343.7|42338.9|42325.7|42320.9|70
1747097700000|2025-05-13 00:55:00|42326.7|42321.9|42325.2|42320.4|42328.2|42323.4|42318.7|42313.9|65
1747098000000|2025-05-13 01:00:00|42325.7|42320.9|42329.2|42324.4|42331.7|42326.9|42320.7|42315.9|43
1747098300000|2025-05-13 01:05:00|42329.7|42324.9|42322.7|42317.9|42330.7|42325.9|42313.7|42308.9|50
1747098600000|2025-05-13 01:10:00|42322.2|42317.4|42322.2|42317.4|42335.2|42330.4|42321.2|42316.4|59
1747098900000|2025-05-13 01:15:00|42322.7|42317.9|42328.7|42323.9|42331.7|42326.9|42322.2|42317.4|34
1747099200000|2025-05-13 01:20:00|42329.2|42324.4|42340.7|42335.9|42341.7|42336.9|42320.7|42315.9|98
1747099500000|2025-05-13 01:25:00|42341.2|42336.4|42333.2|42328.4|42341.7|42336.9|42331.7|42326.9|52
1747099800000|2025-05-13 01:30:00|42332.7|42327.9|42347.2|42342.4|42349.7|42344.9|42324.2|42319.4|86
1747100100000|2025-05-13 01:35:00|42346.7|42341.9|42328.7|42323.9|42352.7|42347.9|42326.2|42321.4|114
1747100400000|2025-05-13 01:40:00|42329.2|42324.4|42335.2|42330.4|42338.7|42333.9|42323.7|42318.9|58
1747100700000|2025-05-13 01:45:00|42334.7|42329.9|42343.2|42338.4|42345.7|42340.9|42331.7|42326.9|48
1747101000000|2025-05-13 01:50:00|42342.7|42337.9|42340.2|42335.4|42345.2|42340.4|42332.7|42327.9|66
1747101300000|2025-05-13 01:55:00|42339.7|42334.9|42344.2|42339.4|42346.7|42341.9|42336.7|42331.9|69
1747101600000|2025-05-13 02:00:00|42343.7|42338.9|42362.7|42357.9|42365.2|42360.4|42340.7|42335.9|96
1747101900000|2025-05-13 02:05:00|42362.2|42357.4|42370.7|42365.9|42370.7|42365.9|42358.7|42353.9|58
1747102200000|2025-05-13 02:10:00|42370.2|42365.4|42358.7|42353.9|42370.2|42365.4|42353.2|42348.4|84
1747102500000|2025-05-13 02:15:00|42358.2|42353.4|42351.7|42346.9|42358.2|42353.4|42348.2|42343.4|74
1747102800000|2025-05-13 02:20:00|42351.2|42346.4|42337.7|42332.9|42351.2|42346.4|42331.7|42326.9|82
1747103100000|2025-05-13 02:25:00|42337.2|42332.4|42336.7|42331.9|42340.7|42335.9|42328.2|42323.4|81
1747103400000|2025-05-13 02:30:00|42337.2|42332.4|42320.7|42315.9|42337.7|42332.9|42320.2|42315.4|55
1747103700000|2025-05-13 02:35:00|42321.2|42316.4|42328.2|42323.4|42333.7|42328.9|42320.7|42315.9|85
1747104000000|2025-05-13 02:40:00|42327.7|42322.9|42324.7|42319.9|42329.7|42324.9|42324.7|42319.9|88
1747104300000|2025-05-13 02:45:00|42325.2|42320.4|42326.7|42321.9|42329.2|42324.4|42312.7|42307.9|111
1747104600000|2025-05-13 02:50:00|42327.2|42322.4|42328.2|42323.4|42328.7|42323.9|42316.2|42311.4|64
1747104900000|2025-05-13 02:55:00|42327.7|42322.9|42332.7|42327.9|42333.7|42328.9|42323.7|42318.9|95
1747105200000|2025-05-13 03:00:00|42332.2|42327.4|42322.7|42317.9|42338.7|42333.9|42319.2|42314.4|47
1747105500000|2025-05-13 03:05:00|42322.2|42317.4|42321.2|42316.4|42323.7|42318.9|42300.7|42295.9|93
1747105800000|2025-05-13 03:10:00|42321.7|42316.9|42315.7|42310.9|42325.7|42320.9|42309.7|42304.9|42
1747106100000|2025-05-13 03:15:00|42314.2|42309.4|42315.7|42310.9|42316.7|42311.9|42310.7|42305.9|19
1747106400000|2025-05-13 03:20:00|42315.2|42310.4|42314.2|42309.4|42317.7|42312.9|42311.7|42306.9|15
1747106700000|2025-05-13 03:25:00|42313.7|42308.9|42309.7|42304.9|42315.7|42310.9|42305.7|42300.9|29
1747107000000|2025-05-13 03:30:00|42310.7|42305.9|42308.7|42303.9|42315.7|42310.9|42307.2|42302.4|40
1747107300000|2025-05-13 03:35:00|42309.2|42304.4|42303.7|42298.9|42312.2|42307.4|42299.2|42294.4|30
1747107600000|2025-05-13 03:40:00|42304.2|42299.4|42313.7|42308.9|42314.2|42309.4|42303.2|42298.4|45
1747107900000|2025-05-13 03:45:00|42313.2|42308.4|42308.7|42303.9|42314.7|42309.9|42307.2|42302.4|47
1747108200000|2025-05-13 03:50:00|42308.2|42303.4|42303.7|42298.9|42308.7|42303.9|42302.2|42297.4|44
1747108500000|2025-05-13 03:55:00|42304.2|42299.4|42297.7|42292.9|42308.2|42303.4|42296.7|42291.9|51
1747108800000|2025-05-13 04:00:00|42298.2|42293.4|42293.7|42288.9|42301.2|42296.4|42291.2|42286.4|63
1747109100000|2025-05-13 04:05:00|42294.2|42289.4|42302.7|42297.9|42302.7|42297.9|42285.7|42280.9|59
1747109400000|2025-05-13 04:10:00|42303.2|42298.4|42300.7|42295.9|42307.2|42302.4|42300.7|42295.9|29
1747109700000|2025-05-13 04:15:00|42300.2|42295.4|42296.2|42291.4|42301.7|42296.9|42289.7|42284.9|47
1747110000000|2025-05-13 04:20:00|42296.7|42291.9|42300.7|42295.9|42308.2|42303.4|42295.7|42290.9|37
1747110300000|2025-05-13 04:25:00|42301.2|42296.4|42282.7|42277.9|42304.2|42299.4|42281.7|42276.9|58
1747110600000|2025-05-13 04:30:00|42282.2|42277.4|42281.7|42276.9|42287.7|42282.9|42275.2|42270.4|46
1747110900000|2025-05-13 04:35:00|42282.2|42277.4|42265.2|42260.4|42284.7|42279.9|42262.2|42257.4|75
1747111200000|2025-05-13 04:40:00|42264.7|42259.9|42282.7|42277.9|42283.2|42278.4|42258.7|42253.9|75
1747111500000|2025-05-13 04:45:00|42283.2|42278.4|42298.7|42293.9|42300.7|42295.9|42282.7|42277.9|95
1747111800000|2025-05-13 04:50:00|42298.2|42293.4|42290.7|42285.9|42299.7|42294.9|42289.2|42284.4|35
1747112100000|2025-05-13 04:55:00|42290.2|42285.4|42289.7|42284.9|42294.2|42289.4|42285.7|42280.9|66
1747112400000|2025-05-13 05:00:00|42290.2|42285.4|42305.7|42300.9|42308.7|42303.9|42284.7|42279.9|56
1747112700000|2025-05-13 05:05:00|42305.2|42300.4|42298.7|42293.9|42316.7|42311.9|42297.7|42292.9|71
1747113000000|2025-05-13 05:10:00|42298.2|42293.4|42293.7|42288.9|42305.2|42300.4|42292.7|42287.9|54
1747113300000|2025-05-13 05:15:00|42293.2|42288.4|42295.2|42290.4|42295.7|42290.9|42277.7|42272.9|60
1747113600000|2025-05-13 05:20:00|42294.7|42289.9|42304.2|42299.4|42305.7|42300.9|42292.2|42287.4|24
1747113900000|2025-05-13 05:25:00|42304.7|42299.9|42310.2|42305.4|42313.2|42308.4|42295.7|42290.9|37
1747114200000|2025-05-13 05:30:00|42310.7|42305.9|42309.2|42304.4|42312.2|42307.4|42301.7|42296.9|64
1747114500000|2025-05-13 05:35:00|42309.7|42304.9|42313.2|42308.4|42313.7|42308.9|42303.2|42298.4|38
1747114800000|2025-05-13 05:40:00|42312.7|42307.9|42320.7|42315.9|42320.7|42315.9|42308.7|42303.9|46
1747115100000|2025-05-13 05:45:00|42321.2|42316.4|42311.7|42306.9|42322.2|42317.4|42309.7|42304.9|39
1747115400000|2025-05-13 05:50:00|42310.7|42305.9|42310.7|42305.9|42316.2|42311.4|42307.2|42302.4|37
1747115700000|2025-05-13 05:55:00|42310.2|42305.4|42314.7|42309.9|42318.2|42313.4|42307.7|42302.9|54
1747116000000|2025-05-13 06:00:00|42314.1|42310.5|42337.1|42333.5|42339.1|42335.5|42310.6|42307|151
1747116300000|2025-05-13 06:05:00|42336.6|42333|42336.1|42332.5|42347.1|42343.5|42333.6|42330|101
1747116600000|2025-05-13 06:10:00|42335.6|42332|42341.1|42337.5|42346.1|42342.5|42331.6|42328|50
1747116900000|2025-05-13 06:15:00|42341.6|42338|42338.1|42334.5|42343.1|42339.5|42331.6|42328|72
1747117200000|2025-05-13 06:20:00|42336.6|42333|42329.1|42325.5|42339.1|42335.5|42324.1|42320.5|58
1747117500000|2025-05-13 06:25:00|42328.6|42325|42316.6|42313|42328.6|42325|42312.1|42308.5|104
1747117800000|2025-05-13 06:30:00|42317.1|42313.5|42319.1|42315.5|42322.1|42318.5|42312.6|42309|36
1747118100000|2025-05-13 06:35:00|42319.6|42316|42334.1|42330.5|42340.6|42337|42319.6|42316|81
1747118400000|2025-05-13 06:40:00|42333.6|42330|42341.6|42338|42346.1|42342.5|42333.6|42330|102
1747118700000|2025-05-13 06:45:00|42342.1|42338.5|42323.1|42319.5|42343.6|42340|42323.1|42319.5|83
1747119000000|2025-05-13 06:50:00|42322.6|42319|42315.1|42311.5|42323.1|42319.5|42307.1|42303.5|75
1747119300000|2025-05-13 06:55:00|42314.6|42311|42308.1|42304.5|42318.1|42314.5|42305.1|42301.5|137
1747119600000|2025-05-13 07:00:00|42308.6|42305|42294.6|42291|42315.1|42311.5|42285.1|42281.5|183
1747119900000|2025-05-13 07:05:00|42295.1|42291.5|42301.6|42298|42309.1|42305.5|42282.6|42279|102
1747120200000|2025-05-13 07:10:00|42301.1|42297.5|42314.6|42311|42318.6|42315|42301.1|42297.5|106
1747120500000|2025-05-13 07:15:00|42314.1|42310.5|42325.6|42322|42329.6|42326|42308.1|42304.5|106
1747120800000|2025-05-13 07:20:00|42326.1|42322.5|42288.6|42285|42328.1|42324.5|42279.1|42275.5|135
1747121100000|2025-05-13 07:25:00|42289.1|42285.5|42317.1|42313.5|42325.1|42321.5|42283.6|42280|118
1747121400000|2025-05-13 07:30:00|42316.6|42313|42324.1|42320.5|42337.1|42333.5|42310.6|42307|86
1747121700000|2025-05-13 07:35:00|42323.6|42320|42316.1|42312.5|42329.1|42325.5|42308.1|42304.5|40
1747122000000|2025-05-13 07:40:00|42313.6|42310|42298.6|42295|42314.6|42311|42294.1|42290.5|75
1747122300000|2025-05-13 07:45:00|42299.1|42295.5|42296.1|42292.5|42303.1|42299.5|42290.6|42287|57
1747122600000|2025-05-13 07:50:00|42295.6|42292|42292.1|42288.5|42297.1|42293.5|42287.1|42283.5|46
1747122900000|2025-05-13 07:55:00|42293.1|42289.5|42290.1|42286.5|42298.6|42295|42289.6|42286|39
1747123200000|2025-05-13 08:00:00|42295.1|42291.5|42336.1|42332.5|42346.6|42343|42295.1|42291.5|658
1747123500000|2025-05-13 08:05:00|42336.6|42333|42304.6|42301|42343.1|42339.5|42298.1|42294.5|233
1747123800000|2025-05-13 08:10:00|42304.1|42300.5|42321.1|42317.5|42323.1|42319.5|42297.1|42293.5|140
1747124100000|2025-05-13 08:15:00|42321.6|42318|42343.1|42339.5|42343.1|42339.5|42321.6|42318|111
1747124400000|2025-05-13 08:20:00|42342.6|42339|42341.6|42338|42346.1|42342.5|42330.6|42327|125
1747124700000|2025-05-13 08:25:00|42342.1|42338.5|42329.1|42325.5|42346.1|42342.5|42317.6|42314|83
1747125000000|2025-05-13 08:30:00|42329.6|42326|42340.1|42336.5|42341.6|42338|42323.1|42319.5|81
1747125300000|2025-05-13 08:35:00|42340.6|42337|42345.1|42341.5|42355.1|42351.5|42340.6|42337|95
1747125600000|2025-05-13 08:40:00|42344.6|42341|42328.1|42324.5|42347.6|42344|42324.1|42320.5|80
1747125900000|2025-05-13 08:45:00|42327.6|42324|42314.1|42310.5|42330.1|42326.5|42311.1|42307.5|57
1747126200000|2025-05-13 08:50:00|42313.6|42310|42319.1|42315.5|42319.1|42315.5|42307.6|42304|98
1747126500000|2025-05-13 08:55:00|42319.6|42316|42314.1|42310.5|42325.1|42321.5|42312.1|42308.5|79
1747126800000|2025-05-13 09:00:00|42314.6|42311|42315.1|42311.5|42329.6|42326|42307.6|42304|95
1747127100000|2025-05-13 09:05:00|42315.6|42312|42317.1|42313.5|42320.1|42316.5|42312.1|42308.5|25
1747127400000|2025-05-13 09:10:00|42316.6|42313|42317.6|42314|42325.6|42322|42310.6|42307|70
1747127700000|2025-05-13 09:15:00|42317.1|42313.5|42320.6|42317|42323.1|42319.5|42310.6|42307|36
1747128000000|2025-05-13 09:20:00|42321.1|42317.5|42328.1|42324.5|42330.6|42327|42318.1|42314.5|96
1747128300000|2025-05-13 09:25:00|42327.6|42324|42336.1|42332.5|42338.1|42334.5|42327.6|42324|41
1747128600000|2025-05-13 09:30:00|42335.6|42332|42340.6|42337|42344.1|42340.5|42335.1|42331.5|96
1747128900000|2025-05-13 09:35:00|42340.1|42336.5|42350.1|42346.5|42350.1|42346.5|42337.6|42334|62
1747129200000|2025-05-13 09:40:00|42349.6|42346|42360.6|42357|42364.1|42360.5|42347.1|42343.5|83
1747129500000|2025-05-13 09:45:00|42360.1|42356.5|42360.6|42357|42370.1|42366.5|42359.6|42356|99
1747129800000|2025-05-13 09:50:00|42361.1|42357.5|42368.1|42364.5|42369.6|42366|42359.6|42356|71
1747130100000|2025-05-13 09:55:00|42368.6|42365|42381.1|42377.5|42381.6|42378|42365.1|42361.5|161
1747130400000|2025-05-13 10:00:00|42380.1|42376.5|42367.1|42363.5|42384.1|42380.5|42363.1|42359.5|146
1747130700000|2025-05-13 10:05:00|42367.6|42364|42367.1|42363.5|42368.1|42364.5|42353.1|42349.5|127
1747131000000|2025-05-13 10:10:00|42367.6|42364|42378.6|42375|42380.6|42377|42364.6|42361|143
1747131300000|2025-05-13 10:15:00|42378.1|42374.5|42370.1|42366.5|42379.1|42375.5|42363.6|42360|329
1747131600000|2025-05-13 10:20:00|42370.6|42367|42365.6|42362|42379.1|42375.5|42365.6|42362|48
1747131900000|2025-05-13 10:25:00|42365.1|42361.5|42364.1|42360.5|42370.6|42367|42361.6|42358|59
1747132200000|2025-05-13 10:30:00|42363.1|42359.5|42262.1|42258.5|42365.6|42362|42235.6|42232|3442
1747132500000|2025-05-13 10:35:00|42272.1|42268.5|42222.1|42218.5|42304.6|42301|42176.1|42172.5|1905
1747132800000|2025-05-13 10:40:00|42221.6|42218|42222.6|42219|42253.1|42249.5|42188.6|42185|954
1747133100000|2025-05-13 10:45:00|42223.1|42219.5|42233.1|42229.5|42242.1|42238.5|42211.1|42207.5|399
1747133400000|2025-05-13 10:50:00|42233.6|42230|42243.6|42240|42274.6|42271|42225.6|42222|400
1747133700000|2025-05-13 10:55:00|42243.1|42239.5|42195.1|42191.5|42243.1|42239.5|42195.1|42191.5|144
1747134000000|2025-05-13 11:00:00|42198.6|42195|42199.1|42195.5|42225.6|42222|42184.6|42181|296
1747134300000|2025-05-13 11:05:00|42200.6|42197|42187.6|42184|42210.1|42206.5|42187.1|42183.5|89
1747134600000|2025-05-13 11:10:00|42188.1|42184.5|42195.6|42192|42208.6|42205|42180.6|42177|130
1747134900000|2025-05-13 11:15:00|42195.1|42191.5|42213.6|42210|42223.6|42220|42188.6|42185|308
1747135200000|2025-05-13 11:20:00|42213.1|42209.5|42204.6|42201|42215.6|42212|42194.1|42190.5|261
1747135500000|2025-05-13 11:25:00|42204.1|42200.5|42159.1|42155.5|42206.1|42202.5|42154.1|42150.5|239
1747135800000|2025-05-13 11:30:00|42158.6|42155|42145.1|42141.5|42165.1|42161.5|42138.1|42134.5|217
1747136100000|2025-05-13 11:35:00|42145.6|42142|42168.1|42164.5|42168.1|42164.5|42138.1|42134.5|186
1747136400000|2025-05-13 11:40:00|42168.6|42165|42162.6|42159|42171.1|42167.5|42154.6|42151|107
1747136700000|2025-05-13 11:45:00|42164.1|42160.5|42144.6|42141|42167.1|42163.5|42144.6|42141|184
1747137000000|2025-05-13 11:50:00|42143.6|42140|42176.6|42173|42177.1|42173.5|42132.1|42128.5|232
1747137300000|2025-05-13 11:55:00|42177.1|42173.5|42185.6|42182|42193.6|42190|42170.6|42167|137
1747137600000|2025-05-13 12:00:00|42186.1|42182.5|42189.6|42186|42199.1|42195.5|42176.6|42173|180
1747137900000|2025-05-13 12:05:00|42188.1|42184.5|42197.1|42193.5|42213.1|42209.5|42183.6|42180|230
1747138200000|2025-05-13 12:10:00|42199.1|42195.5|42221.6|42218|42223.1|42219.5|42198.1|42194.5|190
1747138500000|2025-05-13 12:15:00|42222.1|42218.5|42218.6|42215|42228.6|42225|42214.6|42211|129
1747138800000|2025-05-13 12:20:00|42219.1|42215.5|42221.6|42218|42232.1|42228.5|42214.6|42211|141
1747139100000|2025-05-13 12:25:00|42221.1|42217.5|42254.1|42250.5|42254.1|42250.5|42220.6|42217|304
1747139400000|2025-05-13 12:30:00|42254.6|42251|42283.1|42279.5|42362.1|42358.5|42251.1|42247.5|1572
1747139700000|2025-05-13 12:35:00|42282.6|42279|42258.1|42254.5|42301.6|42298|42254.6|42251|387
1747140000000|2025-05-13 12:40:00|42260.1|42256.5|42228.6|42225|42263.1|42259.5|42226.1|42222.5|304
1747140300000|2025-05-13 12:45:00|42229.1|42225.5|42241.6|42238|42242.6|42239|42203.1|42199.5|232
1747140600000|2025-05-13 12:50:00|42241.1|42237.5|42241.1|42237.5|42250.6|42247|42230.6|42227|185
1747140900000|2025-05-13 12:55:00|42241.6|42238|42230.1|42226.5|42242.6|42239|42211.6|42208|160
1747141200000|2025-05-13 13:00:00|42229.6|42226|42234.1|42230.5|42247.1|42243.5|42221.1|42217.5|168
1747141500000|2025-05-13 13:05:00|42233.6|42230|42255.6|42252|42264.1|42260.5|42233.6|42230|254
1747141800000|2025-05-13 13:10:00|42256.1|42252.5|42273.6|42270|42277.6|42274|42255.6|42252|220
1747142100000|2025-05-13 13:15:00|42273.1|42269.5|42255.1|42251.5|42278.1|42274.5|42254.1|42250.5|204
1747142400000|2025-05-13 13:20:00|42254.1|42250.5|42244.1|42240.5|42255.6|42252|42235.1|42231.5|367
1747142700000|2025-05-13 13:25:00|42243.6|42240|42246.1|42242.5|42247.1|42243.5|42216.1|42212.5|691
1747143000000|2025-05-13 13:30:00|42246|42243.6|42196|42193.6|42269.5|42267.1|42189.5|42187.1|3581
1747143300000|2025-05-13 13:35:00|42195.5|42193.1|42270.5|42268.1|42274.5|42272.1|42192|42189.6|1424
1747143600000|2025-05-13 13:40:00|42270|42267.6|42258.5|42256.1|42305|42302.6|42236.5|42234.1|1250
1747143900000|2025-05-13 13:45:00|42259|42256.6|42221|42218.6|42262|42259.6|42212|42209.6|856
1747144200000|2025-05-13 13:50:00|42220|42217.6|42216.5|42214.1|42251.5|42249.1|42211|42208.6|603
1747144500000|2025-05-13 13:55:00|42216|42213.6|42266.5|42264.1|42283.5|42281.1|42210|42207.6|793
1747144800000|2025-05-13 14:00:00|42267|42264.6|42270.5|42268.1|42283|42280.6|42247|42244.6|825
1747145100000|2025-05-13 14:05:00|42270|42267.6|42258.4|42256|42273|42270.6|42225.5|42223.1|694
1747145400000|2025-05-13 14:10:00|42258.9|42256.5|42347.1|42344.7|42350.1|42347.7|42256.6|42254.2|1433
1747145700000|2025-05-13 14:15:00|42346.1|42343.7|42317.6|42315.2|42385.1|42382.7|42310.1|42307.7|1246
1747146000000|2025-05-13 14:20:00|42317.1|42314.7|42331.7|42329.3|42339.2|42336.8|42298.2|42295.8|738
1747146300000|2025-05-13 14:25:00|42332.2|42329.8|42288.2|42285.8|42354.2|42351.8|42285.7|42283.3|590
1747146600000|2025-05-13 14:30:00|42287.6|42285.2|42297.1|42294.7|42310.1|42307.7|42273.6|42271.2|658
1747146900000|2025-05-13 14:35:00|42298.1|42295.7|42280.1|42277.7|42311.1|42308.7|42266.6|42264.2|429
1747147200000|2025-05-13 14:40:00|42277.7|42275.3|42231.7|42229.3|42293.7|42291.3|42230.7|42228.3|561
1747147500000|2025-05-13 14:45:00|42232.2|42229.8|42230.2|42227.8|42273.7|42271.3|42214.7|42212.3|665
1747147800000|2025-05-13 14:50:00|42231|42228.6|42245|42242.6|42263.5|42261.1|42226.5|42224.1|481
1747148100000|2025-05-13 14:55:00|42244.5|42242.1|42240.5|42238.1|42268|42265.6|42225|42222.6|467
1747148400000|2025-05-13 15:00:00|42241|42238.6|42240.1|42237.7|42258.6|42256.2|42220.6|42218.2|405
1747148700000|2025-05-13 15:05:00|42239.6|42237.2|42254.6|42252.2|42257.1|42254.7|42220.1|42217.7|446
1747149000000|2025-05-13 15:10:00|42253|42250.6|42223|42220.6|42255.5|42253.1|42223|42220.6|322
1747149300000|2025-05-13 15:15:00|42223.5|42221.1|42244.5|42242.1|42249.5|42247.1|42221.5|42219.1|406
1747149600000|2025-05-13 15:20:00|42245.7|42243.3|42251.2|42248.8|42258.7|42256.3|42234.7|42232.3|304
1747149900000|2025-05-13 15:25:00|42251.7|42249.3|42264.2|42261.8|42295.7|42293.3|42250.7|42248.3|671
1747150200000|2025-05-13 15:30:00|42263.4|42261|42273.4|42271|42280.9|42278.5|42250.4|42248|656
1747150500000|2025-05-13 15:35:00|42274.4|42272|42295.9|42293.5|42300.4|42298|42265.4|42263|679
1747150800000|2025-05-13 15:40:00|42296|42293.6|42309.5|42307.1|42313.5|42311.1|42288.5|42286.1|490
1747151100000|2025-05-13 15:45:00|42310|42307.6|42284|42281.6|42337|42334.6|42282.5|42280.1|1023
1747151400000|2025-05-13 15:50:00|42281.4|42279|42243.4|42241|42282.4|42280|42241.9|42239.5|409
1747151700000|2025-05-13 15:55:00|42243.9|42241.5|42252.4|42250|42262.4|42260|42240.4|42238|269
1747152000000|2025-05-13 16:00:00|42252.9|42250.5|42224.2|42221.8|42259.7|42257.3|42215.2|42212.8|620
1747152300000|2025-05-13 16:05:00|42223.7|42221.3|42223.7|42221.3|42241.2|42238.8|42206.7|42204.3|376
1747152600000|2025-05-13 16:10:00|42224.2|42221.8|42244.7|42242.3|42251.2|42248.8|42211.7|42209.3|409
1747152900000|2025-05-13 16:15:00|42244.2|42241.8|42197.2|42194.8|42248.7|42246.3|42195.7|42193.3|369
1747153200000|2025-05-13 16:20:00|42197.4|42195|42206.9|42204.5|42225.4|42223|42194.9|42192.5|263
1747153500000|2025-05-13 16:25:00|42207.4|42205|42218.9|42216.5|42238.4|42236|42207.4|42205|359
1747153800000|2025-05-13 16:30:00|42218.8|42216.4|42198.3|42195.9|42220.8|42218.4|42186.3|42183.9|406
1747154100000|2025-05-13 16:35:00|42198.8|42196.4|42229.3|42226.9|42231.3|42228.9|42198.3|42195.9|483
1747154400000|2025-05-13 16:40:00|42229.6|42227.2|42221.1|42218.7|42232.1|42229.7|42216.1|42213.7|231
1747154700000|2025-05-13 16:45:00|42221.7|42219.3|42223.7|42221.3|42252.7|42250.3|42221.7|42219.3|308
1747155000000|2025-05-13 16:50:00|42222.6|42220.2|42218.6|42216.2|42223.6|42221.2|42203.6|42201.2|385
1747155300000|2025-05-13 16:55:00|42218.1|42215.7|42211.1|42208.7|42223.6|42221.2|42207.6|42205.2|141
1747155600000|2025-05-13 17:00:00|42210.6|42208.2|42224.3|42221.9|42226.8|42224.4|42201.3|42198.9|256
1747155900000|2025-05-13 17:05:00|42224.8|42222.4|42210.3|42207.9|42224.8|42222.4|42197.8|42195.4|192
1747156200000|2025-05-13 17:10:00|42210.5|42208.1|42216.5|42214.1|42221|42218.6|42197|42194.6|235
1747156500000|2025-05-13 17:15:00|42217|42214.6|42260.5|42258.1|42267|42264.6|42212|42209.6|397
1747156800000|2025-05-13 17:20:00|42260|42257.6|42272.5|42270.1|42278.5|42276.1|42251|42248.6|340
1747157100000|2025-05-13 17:25:00|42272|42269.6|42280.5|42278.1|42287|42284.6|42265|42262.6|223
1747157400000|2025-05-13 17:30:00|42280.5|42278.1|42307.5|42305.1|42334|42331.6|42277|42274.6|658
1747157700000|2025-05-13 17:35:00|42308.5|42306.1|42281.5|42279.1|42318.5|42316.1|42276.5|42274.1|335
1747158000000|2025-05-13 17:40:00|42282.7|42280.3|42270.2|42267.8|42293.2|42290.8|42268.7|42266.3|457
1747158300000|2025-05-13 17:45:00|42269.7|42267.3|42284.2|42281.8|42293.2|42290.8|42264.7|42262.3|251
1747158600000|2025-05-13 17:50:00|42284.6|42282.2|42257.1|42254.7|42298.6|42296.2|42254.6|42252.2|473
1747158900000|2025-05-13 17:55:00|42256.6|42254.2|42247.1|42244.7|42266.1|42263.7|42243.1|42240.7|356
1747159200000|2025-05-13 18:00:00|42246.4|42244|42252.9|42250.5|42259.9|42257.5|42221.9|42219.5|427
1747159500000|2025-05-13 18:05:00|42253.4|42251|42240.4|42238|42268.9|42266.5|42238.9|42236.5|355
1747159800000|2025-05-13 18:10:00|42238.8|42236.4|42248.3|42245.9|42257.3|42254.9|42237.3|42234.9|142
1747160100000|2025-05-13 18:15:00|42248.8|42246.4|42250.8|42248.4|42259.3|42256.9|42230.8|42228.4|156
1747160400000|2025-05-13 18:20:00|42250|42247.6|42233|42230.6|42260.5|42258.1|42232|42229.6|159
1747160700000|2025-05-13 18:25:00|42233.5|42231.1|42217|42214.6|42238|42235.6|42216|42213.6|189
1747161000000|2025-05-13 18:30:00|42217.8|42215.4|42209.3|42206.9|42223.8|42221.4|42207.8|42205.4|222
1747161300000|2025-05-13 18:35:00|42209.8|42207.4|42214.3|42211.9|42224.3|42221.9|42204.3|42201.9|151
1747161600000|2025-05-13 18:40:00|42215.3|42212.9|42195.3|42192.9|42216.3|42213.9|42180.3|42177.9|305
1747161900000|2025-05-13 18:45:00|42194.8|42192.4|42199.8|42197.4|42208.3|42205.9|42187.3|42184.9|287
1747162200000|2025-05-13 18:50:00|42199.1|42196.7|42214.1|42211.7|42219.6|42217.2|42191.1|42188.7|207
1747162500000|2025-05-13 18:55:00|42214.6|42212.2|42249.1|42246.7|42255.1|42252.7|42200.1|42197.7|420
1747162800000|2025-05-13 19:00:00|42249.5|42247.1|42233.5|42231.1|42249.5|42247.1|42224|42221.6|283
1747163100000|2025-05-13 19:05:00|42234|42231.6|42231.5|42229.1|42251|42248.6|42228|42225.6|259
1747163400000|2025-05-13 19:10:00|42232.6|42230.2|42253.6|42251.2|42259.1|42256.7|42232.6|42230.2|181
1747163700000|2025-05-13 19:15:00|42254.1|42251.7|42237.1|42234.7|42266.1|42263.7|42236.6|42234.2|245
1747164000000|2025-05-13 19:20:00|42236.8|42234.4|42233.8|42231.4|42249.8|42247.4|42227.3|42224.9|189
1747164300000|2025-05-13 19:25:00|42234.8|42232.4|42243.3|42240.9|42250.8|42248.4|42225.8|42223.4|137
1747164600000|2025-05-13 19:30:00|42243.1|42240.7|42283.1|42280.7|42283.1|42280.7|42241.6|42239.2|315
1747164900000|2025-05-13 19:35:00|42282.6|42280.2|42292.6|42290.2|42301.6|42299.2|42264.1|42261.7|422
1747165200000|2025-05-13 19:40:00|42293.5|42291.1|42276.5|42274.1|42295.5|42293.1|42273|42270.6|322
1747165500000|2025-05-13 19:45:00|42276|42273.6|42238|42235.6|42278|42275.6|42234|42231.6|419
1747165800000|2025-05-13 19:50:00|42237.5|42235.1|42169.1|42166.7|42259.6|42257.2|42167.6|42165.2|1183
1747166100000|2025-05-13 19:55:00|42168.6|42166.2|42135.6|42133.2|42179.6|42177.2|42128.6|42126.2|3030
1747166400000|2025-05-13 20:00:00|42136.8|42132|42150.8|42146|42152.8|42148|42114.8|42110|900
1747166700000|2025-05-13 20:05:00|42149.8|42145|42130.8|42126|42151.8|42147|42130.8|42126|171
1747167000000|2025-05-13 20:10:00|42132.8|42128|42143.8|42139|42143.8|42139|42130.8|42126|247
1747167300000|2025-05-13 20:15:00|42142.8|42138|42130.8|42126|42142.8|42138|42128.8|42124|82
1747167600000|2025-05-13 20:20:00|42134.8|42130|42130.8|42126|42135.8|42131|42126.8|42122|77
1747167900000|2025-05-13 20:25:00|42132.8|42128|42131.8|42127|42144.8|42140|42131.8|42127|100
1747168200000|2025-05-13 20:30:00|42133.8|42129|42141.8|42137|42145.8|42141|42133.8|42129|95
1747168500000|2025-05-13 20:35:00|42140.8|42136|42151.8|42147|42151.8|42147|42139.8|42135|59
1747168800000|2025-05-13 20:40:00|42150.8|42146|42141.8|42137|42151.8|42147|42140.8|42136|95
1747169100000|2025-05-13 20:45:00|42140.8|42136|42153.8|42149|42154.8|42150|42140.8|42136|199
1747169400000|2025-05-13 20:50:00|42149.8|42145|42153.8|42149|42155.8|42151|42148.8|42144|114
1747169700000|2025-05-13 20:55:00|42155.8|42151|42155.4|42145.6|42157.8|42153|42147.8|42139.2|48
1747170000000|2025-05-13 21:00:00|42155.1|42145.3|42152.5|42142.7|42155.1|42145.3|42151.9|42142.1|0
1747170300000|2025-05-13 21:05:00|42152.1|42142.3|42152.6|42142.8|42153.4|42143.6|42150.2|42140.4|0
1747170600000|2025-05-13 21:10:00|42152.1|42142.3|42153.7|42143.9|42153.9|42144.1|42150.7|42140.9|0
1747170900000|2025-05-13 21:15:00|42155.5|42145.7|42145.6|42135.8|42157.8|42148|42145.6|42135.8|0
1747171200000|2025-05-13 21:20:00|42145.4|42135.6|42147.2|42137.4|42150.7|42140.9|42144.7|42134.9|0
1747171500000|2025-05-13 21:25:00|42145.6|42135.8|42149.1|42139.3|42149.3|42139.5|42144|42134.2|0
1747171800000|2025-05-13 21:30:00|42151|42141.2|42149.5|42139.7|42154.3|42144.5|42148.4|42138.6|0
1747172100000|2025-05-13 21:35:00|42147.7|42137.9|42153.3|42143.5|42153.7|42143.9|42147.2|42137.4|0
1747172400000|2025-05-13 21:40:00|42151.9|42142.1|42151.9|42142.1|42151.9|42142.1|42151.4|42141.6|0
1747172700000|2025-05-13 21:45:00|42151.3|42141.5|42161.1|42151.3|42161.1|42151.3|42150.8|42141|0
1747173000000|2025-05-13 21:50:00|42161|42151.2|42163|42153.2|42163.2|42153.4|42160.6|42150.8|0
1747173300000|2025-05-13 21:55:00|42162.8|42153|42163.2|42153.4|42168.2|42158.4|42162.8|42153|0
1747173600000|2025-05-13 22:00:00|42161.5|42151.7|42167.9|42163.1|42193.4|42188.6|42160.9|42151.7|233
1747173900000|2025-05-13 22:05:00|42167.4|42162.6|42175.9|42171.1|42175.9|42171.1|42158.9|42154.1|31
1747174200000|2025-05-13 22:10:00|42175.4|42170.6|42180.9|42176.1|42183.9|42179.1|42165.9|42161.1|57
1747174500000|2025-05-13 22:15:00|42178.4|42173.6|42186.4|42181.6|42187.9|42183.1|42175.4|42170.6|31
1747174800000|2025-05-13 22:20:00|42185.9|42181.1|42179.9|42175.1|42185.9|42181.1|42176.9|42172.1|19
1747175100000|2025-05-13 22:25:00|42180.4|42175.6|42175.4|42170.6|42182.9|42178.1|42169.4|42164.6|21
1747175400000|2025-05-13 22:30:00|42174.4|42169.6|42173.4|42168.6|42178.9|42174.1|42171.4|42166.6|52
1747175700000|2025-05-13 22:35:00|42173.9|42169.1|42175.4|42170.6|42176.9|42172.1|42172.4|42167.6|17
1747176000000|2025-05-13 22:40:00|42175.9|42171.1|42179.9|42175.1|42179.9|42175.1|42175.9|42171.1|9
1747176300000|2025-05-13 22:45:00|42180.4|42175.6|42185.4|42180.6|42189.4|42184.6|42179.9|42175.1|27
1747176600000|2025-05-13 22:50:00|42185.9|42181.1|42179.4|42174.6|42188.4|42183.6|42178.4|42173.6|35
1747176900000|2025-05-13 22:55:00|42179.9|42175.1|42179.4|42174.6|42185.4|42180.6|42177.4|42172.6|27
1747177200000|2025-05-13 23:00:00|42178.9|42174.1|42174.4|42169.6|42187.9|42183.1|42174.4|42169.6|50
1747177500000|2025-05-13 23:05:00|42173.9|42169.1|42184.9|42180.1|42184.9|42180.1|42164.9|42160.1|36
1747177800000|2025-05-13 23:10:00|42184.4|42179.6|42181.4|42176.6|42184.4|42179.6|42175.4|42170.6|18
1747178100000|2025-05-13 23:15:00|42180.9|42176.1|42173.4|42168.6|42181.4|42176.6|42167.9|42163.1|31
1747178400000|2025-05-13 23:20:00|42172.9|42168.1|42173.4|42168.6|42175.4|42170.6|42169.4|42164.6|10
1747178700000|2025-05-13 23:25:00|42173.9|42169.1|42167.9|42163.1|42174.4|42169.6|42166.4|42161.6|14
1747179000000|2025-05-13 23:30:00|42167.4|42162.6|42169.4|42164.6|42172.4|42167.6|42166.4|42161.6|9
1747179300000|2025-05-13 23:35:00|42169.9|42165.1|42198.4|42193.6|42203.9|42199.1|42169.9|42165.1|121
1747179600000|2025-05-13 23:40:00|42197.9|42193.1|42188.4|42183.6|42198.4|42193.6|42185.9|42181.1|21
1747179900000|2025-05-13 23:45:00|42187.9|42183.1|42188.4|42183.6|42197.4|42192.6|42183.9|42179.1|76
1747180200000|2025-05-13 23:50:00|42188.9|42184.1|42186.4|42181.6|42191.9|42187.1|42185.9|42181.1|27
1747180500000|2025-05-13 23:55:00|42185.9|42181.1|42180.9|42176.1|42192.4|42187.6|42180.4|42175.6|19
1747180800000|2025-05-14 00:00:00|42180.4|42175.6|42173.9|42169.1|42187.4|42182.6|42166.4|42161.6|58
1747181100000|2025-05-14 00:05:00|42174.4|42169.6|42181.4|42176.6|42182.9|42178.1|42164.9|42160.1|91
1747181400000|2025-05-14 00:10:00|42181.9|42177.1|42170.9|42166.1|42184.4|42179.6|42164.4|42159.6|74
1747181700000|2025-05-14 00:15:00|42171.4|42166.6|42165.9|42161.1|42175.4|42170.6|42162.9|42158.1|70
1747182000000|2025-05-14 00:20:00|42165.4|42160.6|42159.9|42155.1|42169.4|42164.6|42157.4|42152.6|79
1747182300000|2025-05-14 00:25:00|42157.9|42153.1|42159.4|42154.6|42162.9|42158.1|42155.9|42151.1|82
1747182600000|2025-05-14 00:30:00|42159.9|42155.1|42149.4|42144.6|42160.4|42155.6|42144.9|42140.1|116
1747182900000|2025-05-14 00:35:00|42149.9|42145.1|42162.9|42158.1|42162.9|42158.1|42149.9|42145.1|51
1747183200000|2025-05-14 00:40:00|42163.4|42158.6|42160.4|42155.6|42165.4|42160.6|42156.9|42152.1|63
1747183500000|2025-05-14 00:45:00|42160.9|42156.1|42159.9|42155.1|42166.9|42162.1|42159.9|42155.1|36
1747183800000|2025-05-14 00:50:00|42159.4|42154.6|42154.4|42149.6|42165.4|42160.6|42152.4|42147.6|22
1747184100000|2025-05-14 00:55:00|42154.9|42150.1|42159.4|42154.6|42161.4|42156.6|42153.9|42149.1|43
1747184400000|2025-05-14 01:00:00|42158.9|42154.1|42137.9|42133.1|42159.9|42155.1|42135.4|42130.6|125
1747184700000|2025-05-14 01:05:00|42137.4|42132.6|42141.4|42136.6|42143.9|42139.1|42130.9|42126.1|96
1747185000000|2025-05-14 01:10:00|42141.9|42137.1|42138.4|42133.6|42142.4|42137.6|42131.4|42126.6|66
1747185300000|2025-05-14 01:15:00|42138.9|42134.1|42157.9|42153.1|42161.9|42157.1|42135.4|42130.6|102
1747185600000|2025-05-14 01:20:00|42158.4|42153.6|42152.9|42148.1|42159.9|42155.1|42152.4|42147.6|28
1747185900000|2025-05-14 01:25:00|42153.4|42148.6|42156.4|42151.6|42159.4|42154.6|42152.4|42147.6|51
1747186200000|2025-05-14 01:30:00|42155.9|42151.1|42146.9|42142.1|42157.9|42153.1|42145.9|42141.1|64
1747186500000|2025-05-14 01:35:00|42147.4|42142.6|42144.9|42140.1|42147.9|42143.1|42139.9|42135.1|51
1747186800000|2025-05-14 01:40:00|42144.4|42139.6|42165.9|42161.1|42174.4|42169.6|42141.9|42137.1|135
1747187100000|2025-05-14 01:45:00|42165.4|42160.6|42149.4|42144.6|42165.9|42161.1|42148.9|42144.1|78
1747187400000|2025-05-14 01:50:00|42148.9|42144.1|42146.9|42142.1|42155.4|42150.6|42144.9|42140.1|68
1747187700000|2025-05-14 01:55:00|42147.4|42142.6|42153.9|42149.1|42154.4|42149.6|42145.4|42140.6|45
1747188000000|2025-05-14 02:00:00|42153.4|42148.6|42135.4|42130.6|42155.4|42150.6|42133.4|42128.6|63
1747188300000|2025-05-14 02:05:00|42135.9|42131.1|42123.4|42118.6|42138.4|42133.6|42122.9|42118.1|37
1747188600000|2025-05-14 02:10:00|42122.9|42118.1|42135.9|42131.1|42137.9|42133.1|42122.4|42117.6|59
1747188900000|2025-05-14 02:15:00|42135.4|42130.6|42145.4|42140.6|42147.9|42143.1|42134.9|42130.1|59
1747189200000|2025-05-14 02:20:00|42145.9|42141.1|42156.9|42152.1|42157.4|42152.6|42145.4|42140.6|43
1747189500000|2025-05-14 02:25:00|42157.4|42152.6|42147.9|42143.1|42157.9|42153.1|42144.4|42139.6|48
1747189800000|2025-05-14 02:30:00|42148.4|42143.6|42140.4|42135.6|42148.4|42143.6|42140.4|42135.6|40
1747190100000|2025-05-14 02:35:00|42139.9|42135.1|42137.9|42133.1|42143.9|42139.1|42136.4|42131.6|41
1747190400000|2025-05-14 02:40:00|42138.4|42133.6|42145.4|42140.6|42147.9|42143.1|42137.9|42133.1|48
1747190700000|2025-05-14 02:45:00|42144.9|42140.1|42130.9|42126.1|42148.4|42143.6|42130.4|42125.6|47
1747191000000|2025-05-14 02:50:00|42131.4|42126.6|42138.9|42134.1|42139.4|42134.6|42130.9|42126.1|33
1747191300000|2025-05-14 02:55:00|42139.4|42134.6|42142.9|42138.1|42142.9|42138.1|42136.9|42132.1|45
1747191600000|2025-05-14 03:00:00|42143.4|42138.6|42149.9|42145.1|42150.4|42145.6|42141.9|42137.1|52
1747191900000|2025-05-14 03:05:00|42149.4|42144.6|42161.9|42157.1|42168.9|42164.1|42147.9|42143.1|136
1747192200000|2025-05-14 03:10:00|42161.4|42156.6|42161.4|42156.6|42166.4|42161.6|42160.4|42155.6|54
1747192500000|2025-05-14 03:15:00|42160.9|42156.1|42161.9|42157.1|42162.9|42158.1|42157.9|42153.1|48
1747192800000|2025-05-14 03:20:00|42162.4|42157.6|42163.4|42158.6|42166.4|42161.6|42157.9|42153.1|32
1747193100000|2025-05-14 03:25:00|42163.9|42159.1|42165.4|42160.6|42165.4|42160.6|42160.9|42156.1|36
1747193400000|2025-05-14 03:30:00|42164.9|42160.1|42162.4|42157.6|42171.9|42167.1|42161.9|42157.1|36
1747193700000|2025-05-14 03:35:00|42161.9|42157.1|42160.9|42156.1|42165.9|42161.1|42159.4|42154.6|33
1747194000000|2025-05-14 03:40:00|42161.9|42157.1|42161.4|42156.6|42162.9|42158.1|42159.9|42155.1|13
1747194300000|2025-05-14 03:45:00|42160.9|42156.1|42155.4|42150.6|42160.9|42156.1|42151.9|42147.1|20
1747194600000|2025-05-14 03:50:00|42154.9|42150.1|42155.9|42151.1|42156.9|42152.1|42153.9|42149.1|22
1747194900000|2025-05-14 03:55:00|42156.4|42151.6|42162.9|42158.1|42164.9|42160.1|42156.4|42151.6|16
1747195200000|2025-05-14 04:00:00|42163.4|42158.6|42156.4|42151.6|42163.9|42159.1|42155.9|42151.1|11
1747195500000|2025-05-14 04:05:00|42156.9|42152.1|42145.9|42141.1|42158.9|42154.1|42145.9|42141.1|32
1747195800000|2025-05-14 04:10:00|42146.4|42141.6|42155.9|42151.1|42156.9|42152.1|42145.9|42141.1|25
1747196100000|2025-05-14 04:15:00|42155.4|42150.6|42160.9|42156.1|42161.4|42156.6|42153.9|42149.1|21
1747196400000|2025-05-14 04:20:00|42160.4|42155.6|42168.9|42164.1|42170.4|42165.6|42157.9|42153.1|16
1747196700000|2025-05-14 04:25:00|42168.4|42163.6|42166.9|42162.1|42168.9|42164.1|42165.4|42160.6|21
1747197000000|2025-05-14 04:30:00|42166.4|42161.6|42170.4|42165.6|42171.4|42166.6|42165.4|42160.6|45
1747197300000|2025-05-14 04:35:00|42170.9|42166.1|42183.9|42179.1|42186.9|42182.1|42169.9|42165.1|117
1747197600000|2025-05-14 04:40:00|42184.4|42179.6|42187.4|42182.6|42192.9|42188.1|42183.9|42179.1|77
1747197900000|2025-05-14 04:45:00|42187.9|42183.1|42181.9|42177.1|42191.9|42187.1|42180.9|42176.1|37
1747198200000|2025-05-14 04:50:00|42181.4|42176.6|42178.9|42174.1|42181.9|42177.1|42178.4|42173.6|17
1747198500000|2025-05-14 04:55:00|42178.4|42173.6|42175.9|42171.1|42178.9|42174.1|42174.9|42170.1|22
1747198800000|2025-05-14 05:00:00|42175.4|42170.6|42180.9|42176.1|42183.4|42178.6|42172.4|42167.6|25
1747199100000|2025-05-14 05:05:00|42181.4|42176.6|42181.9|42177.1|42183.4|42178.6|42179.9|42175.1|24
1747199400000|2025-05-14 05:10:00|42181.4|42176.6|42186.9|42182.1|42191.9|42187.1|42178.4|42173.6|46
1747199700000|2025-05-14 05:15:00|42186.4|42181.6|42184.4|42179.6|42191.9|42187.1|42183.9|42179.1|52
1747200000000|2025-05-14 05:20:00|42184.9|42180.1|42176.9|42172.1|42185.9|42181.1|42176.9|42172.1|35
1747200300000|2025-05-14 05:25:00|42176.4|42171.6|42164.4|42159.6|42176.4|42171.6|42159.9|42155.1|62
1747200600000|2025-05-14 05:30:00|42164.9|42160.1|42168.4|42163.6|42170.4|42165.6|42162.9|42158.1|18
1747200900000|2025-05-14 05:35:00|42168.9|42164.1|42172.4|42167.6|42175.9|42171.1|42166.9|42162.1|38
1747201200000|2025-05-14 05:40:00|42172.9|42168.1|42172.9|42168.1|42175.9|42171.1|42167.9|42163.1|22
1747201500000|2025-05-14 05:45:00|42172.4|42167.6|42174.9|42170.1|42175.9|42171.1|42166.9|42162.1|34
1747201800000|2025-05-14 05:50:00|42173.9|42169.1|42164.9|42160.1|42175.4|42170.6|42163.9|42159.1|50
1747202100000|2025-05-14 05:55:00|42165.4|42160.6|42164.4|42159.6|42167.9|42163.1|42163.9|42159.1|25
1747202400000|2025-05-14 06:00:00|42163.8|42160.2|42160.3|42156.7|42170.8|42167.2|42154.3|42150.7|112
1747202700000|2025-05-14 06:05:00|42160.8|42157.2|42152.8|42149.2|42162.8|42159.2|42152.3|42148.7|70
1747203000000|2025-05-14 06:10:00|42153.8|42150.2|42143.3|42139.7|42156.8|42153.2|42142.3|42138.7|35
1747203300000|2025-05-14 06:15:00|42144.8|42141.2|42147.8|42144.2|42153.3|42149.7|42143.3|42139.7|25
1747203600000|2025-05-14 06:20:00|42147.3|42143.7|42144.3|42140.7|42148.3|42144.7|42141.8|42138.2|28
1747203900000|2025-05-14 06:25:00|42143.8|42140.2|42168.3|42164.7|42169.8|42166.2|42143.3|42139.7|54
1747204200000|2025-05-14 06:30:00|42167.8|42164.2|42157.8|42154.2|42168.3|42164.7|42156.8|42153.2|101
1747204500000|2025-05-14 06:35:00|42157.3|42153.7|42145.3|42141.7|42158.8|42155.2|42143.8|42140.2|54
1747204800000|2025-05-14 06:40:00|42144.8|42141.2|42150.8|42147.2|42154.3|42150.7|42141.3|42137.7|63
1747205100000|2025-05-14 06:45:00|42150.3|42146.7|42138.3|42134.7|42151.3|42147.7|42134.3|42130.7|59
1747205400000|2025-05-14 06:50:00|42139.3|42135.7|42155.3|42151.7|42158.3|42154.7|42133.3|42129.7|97
1747205700000|2025-05-14 06:55:00|42154.8|42151.2|42169.8|42166.2|42184.3|42180.7|42149.3|42145.7|202
1747206000000|2025-05-14 07:00:00|42171.3|42167.7|42176.3|42172.7|42191.3|42187.7|42170.8|42167.2|226
1747206300000|2025-05-14 07:05:00|42176.8|42173.2|42193.3|42189.7|42198.3|42194.7|42170.3|42166.7|144
1747206600000|2025-05-14 07:10:00|42192.8|42189.2|42203.3|42199.7|42208.8|42205.2|42191.3|42187.7|157
1747206900000|2025-05-14 07:15:00|42203.8|42200.2|42192.3|42188.7|42206.3|42202.7|42191.3|42187.7|95
1747207200000|2025-05-14 07:20:00|42191.8|42188.2|42162.3|42158.7|42192.3|42188.7|42161.3|42157.7|179
1747207500000|2025-05-14 07:25:00|42161.8|42158.2|42146.8|42143.2|42162.8|42159.2|42142.3|42138.7|197
1747207800000|2025-05-14 07:30:00|42147.3|42143.7|42155.3|42151.7|42166.8|42163.2|42144.8|42141.2|127
1747208100000|2025-05-14 07:35:00|42155.8|42152.2|42165.3|42161.7|42170.8|42167.2|42154.3|42150.7|72
1747208400000|2025-05-14 07:40:00|42165.8|42162.2|42166.8|42163.2|42175.3|42171.7|42164.3|42160.7|68
1747208700000|2025-05-14 07:45:00|42167.3|42163.7|42178.3|42174.7|42180.8|42177.2|42163.3|42159.7|104
1747209000000|2025-05-14 07:50:00|42177.8|42174.2|42187.3|42183.7|42189.8|42186.2|42172.3|42168.7|64
1747209300000|2025-05-14 07:55:00|42186.8|42183.2|42187.3|42183.7|42191.8|42188.2|42178.3|42174.7|56
1747209600000|2025-05-14 08:00:00|42186.8|42183.2|42170.3|42166.7|42191.3|42187.7|42159.3|42155.7|238
1747209900000|2025-05-14 08:05:00|42169.8|42166.2|42171.3|42167.7|42178.3|42174.7|42164.3|42160.7|180
1747210200000|2025-05-14 08:10:00|42170.8|42167.2|42192.8|42189.2|42199.8|42196.2|42168.8|42165.2|122
1747210500000|2025-05-14 08:15:00|42193.3|42189.7|42191.8|42188.2|42195.3|42191.7|42170.8|42167.2|268
1747210800000|2025-05-14 08:20:00|42192.3|42188.7|42191.3|42187.7|42199.3|42195.7|42181.3|42177.7|126
1747211100000|2025-05-14 08:25:00|42193.3|42189.7|42179.3|42175.7|42194.3|42190.7|42168.8|42165.2|130
1747211400000|2025-05-14 08:30:00|42179.8|42176.2|42176.3|42172.7|42184.8|42181.2|42170.8|42167.2|54
1747211700000|2025-05-14 08:35:00|42175.8|42172.2|42184.8|42181.2|42190.3|42186.7|42174.8|42171.2|53
1747212000000|2025-05-14 08:40:00|42184.3|42180.7|42193.8|42190.2|42194.8|42191.2|42172.8|42169.2|121
1747212300000|2025-05-14 08:45:00|42194.8|42191.2|42197.8|42194.2|42200.3|42196.7|42187.8|42184.2|157
1747212600000|2025-05-14 08:50:00|42198.3|42194.7|42210.3|42206.7|42214.3|42210.7|42197.3|42193.7|117
1747212900000|2025-05-14 08:55:00|42209.8|42206.2|42185.8|42182.2|42210.8|42207.2|42184.8|42181.2|97
1747213200000|2025-05-14 09:00:00|42186.3|42182.7|42134.3|42130.7|42191.8|42188.2|42132.8|42129.2|303
1747213500000|2025-05-14 09:05:00|42133.8|42130.2|42111.3|42107.7|42141.3|42137.7|42110.8|42107.2|319
1747213800000|2025-05-14 09:10:00|42110.8|42107.2|42131.3|42127.7|42134.3|42130.7|42110.3|42106.7|128
1747214100000|2025-05-14 09:15:00|42131.8|42128.2|42139.3|42135.7|42142.3|42138.7|42126.3|42122.7|111
1747214400000|2025-05-14 09:20:00|42139.8|42136.2|42158.3|42154.7|42158.8|42155.2|42135.3|42131.7|92
1747214700000|2025-05-14 09:25:00|42158.8|42155.2|42162.3|42158.7|42172.8|42169.2|42154.8|42151.2|406
1747215000000|2025-05-14 09:30:00|42162.8|42159.2|42139.3|42135.7|42168.3|42164.7|42138.8|42135.2|166
1747215300000|2025-05-14 09:35:00|42138.8|42135.2|42133.3|42129.7|42153.3|42149.7|42132.3|42128.7|94
1747215600000|2025-05-14 09:40:00|42132.3|42128.7|42130.8|42127.2|42135.8|42132.2|42123.8|42120.2|57
1747215900000|2025-05-14 09:45:00|42131.3|42127.7|42137.3|42133.7|42146.8|42143.2|42129.3|42125.7|81
1747216200000|2025-05-14 09:50:00|42136.8|42133.2|42121.8|42118.2|42137.3|42133.7|42120.3|42116.7|92
1747216500000|2025-05-14 09:55:00|42121.3|42117.7|42129.3|42125.7|42134.3|42130.7|42119.3|42115.7|76
1747216800000|2025-05-14 10:00:00|42128.8|42125.2|42100.3|42096.7|42128.8|42125.2|42094.3|42090.7|204
1747217100000|2025-05-14 10:05:00|42099.8|42096.2|42101.3|42097.7|42113.3|42109.7|42097.3|42093.7|62
1747217400000|2025-05-14 10:10:00|42101.8|42098.2|42103.3|42099.7|42111.8|42108.2|42101.8|42098.2|50
1747217700000|2025-05-14 10:15:00|42101.3|42097.7|42100.3|42096.7|42106.3|42102.7|42092.8|42089.2|80
1747218000000|2025-05-14 10:20:00|42099.8|42096.2|42126.3|42122.7|42129.3|42125.7|42096.3|42092.7|88
1747218300000|2025-05-14 10:25:00|42126.8|42123.2|42129.8|42126.2|42135.8|42132.2|42123.3|42119.7|43
1747218600000|2025-05-14 10:30:00|42130.3|42126.7|42144.3|42140.7|42144.3|42140.7|42129.8|42126.2|99
1747218900000|2025-05-14 10:35:00|42143.3|42139.7|42156.3|42152.7|42156.8|42153.2|42142.3|42138.7|138
1747219200000|2025-05-14 10:40:00|42157.8|42154.2|42152.8|42149.2|42160.3|42156.7|42146.3|42142.7|58
1747219500000|2025-05-14 10:45:00|42152.3|42148.7|42136.3|42132.7|42153.3|42149.7|42135.8|42132.2|50
1747219800000|2025-05-14 10:50:00|42135.8|42132.2|42133.3|42129.7|42141.3|42137.7|42133.3|42129.7|61
1747220100000|2025-05-14 10:55:00|42133.8|42130.2|42141.3|42137.7|42150.3|42146.7|42129.3|42125.7|123
1747220400000|2025-05-14 11:00:00|42140.8|42137.2|42168.8|42165.2|42171.8|42168.2|42140.8|42137.2|208
1747220700000|2025-05-14 11:05:00|42169.3|42165.7|42171.3|42167.7|42173.3|42169.7|42160.3|42156.7|108
1747221000000|2025-05-14 11:10:00|42169.3|42165.7|42160.3|42156.7|42171.8|42168.2|42156.3|42152.7|133
1747221300000|2025-05-14 11:15:00|42159.8|42156.2|42174.3|42170.7|42174.3|42170.7|42154.3|42150.7|157
1747221600000|2025-05-14 11:20:00|42174.8|42171.2|42162.3|42158.7|42175.8|42172.2|42154.8|42151.2|236
1747221900000|2025-05-14 11:25:00|42164.3|42160.7|42173.8|42170.2|42182.3|42178.7|42160.3|42156.7|116
1747222200000|2025-05-14 11:30:00|42173.3|42169.7|42177.3|42173.7|42185.8|42182.2|42172.8|42169.2|132
1747222500000|2025-05-14 11:35:00|42176.8|42173.2|42194.8|42191.2|42196.3|42192.7|42176.3|42172.7|97
1747222800000|2025-05-14 11:40:00|42194.3|42190.7|42174.3|42170.7|42194.3|42190.7|42173.8|42170.2|137
1747223100000|2025-05-14 11:45:00|42174.8|42171.2|42172.3|42168.7|42174.8|42171.2|42154.3|42150.7|129
1747223400000|2025-05-14 11:50:00|42171.8|42168.2|42164.3|42160.7|42176.3|42172.7|42162.8|42159.2|80
1747223700000|2025-05-14 11:55:00|42163.8|42160.2|42160.3|42156.7|42164.3|42160.7|42151.8|42148.2|96
1747224000000|2025-05-14 12:00:00|42159.3|42155.7|42166.3|42162.7|42169.8|42166.2|42158.3|42154.7|159
1747224300000|2025-05-14 12:05:00|42165.8|42162.2|42162.3|42158.7|42181.8|42178.2|42155.3|42151.7|181
1747224600000|2025-05-14 12:10:00|42161.8|42158.2|42181.3|42177.7|42188.3|42184.7|42161.3|42157.7|198
1747224900000|2025-05-14 12:15:00|42180.8|42177.2|42200.3|42196.7|42203.8|42200.2|42179.8|42176.2|141
1747225200000|2025-05-14 12:20:00|42199.8|42196.2|42224.3|42220.7|42225.8|42222.2|42192.8|42189.2|208
1747225500000|2025-05-14 12:25:00|42224.8|42221.2|42230.8|42227.2|42234.8|42231.2|42217.3|42213.7|358
1747225800000|2025-05-14 12:30:00|42230.3|42226.7|42226.3|42222.7|42242.3|42238.7|42224.3|42220.7|368
1747226100000|2025-05-14 12:35:00|42225.8|42222.2|42211.3|42207.7|42227.3|42223.7|42205.3|42201.7|187
1747226400000|2025-05-14 12:40:00|42210.8|42207.2|42198.3|42194.7|42214.8|42211.2|42185.3|42181.7|416
1747226700000|2025-05-14 12:45:00|42198.8|42195.2|42190.8|42187.2|42200.3|42196.7|42187.8|42184.2|204
1747227000000|2025-05-14 12:50:00|42191.3|42187.7|42186.3|42182.7|42203.3|42199.7|42185.3|42181.7|133
1747227300000|2025-05-14 12:55:00|42186.8|42183.2|42198.3|42194.7|42210.8|42207.2|42183.3|42179.7|168
1747227600000|2025-05-14 13:00:00|42196.3|42192.7|42191.3|42187.7|42199.3|42195.7|42169.8|42166.2|275
1747227900000|2025-05-14 13:05:00|42191.8|42188.2|42184.3|42180.7|42202.8|42199.2|42176.3|42172.7|207
1747228200000|2025-05-14 13:10:00|42184.8|42181.2|42202.3|42198.7|42207.3|42203.7|42183.8|42180.2|250
1747228500000|2025-05-14 13:15:00|42201.8|42198.2|42218.3|42214.7|42223.3|42219.7|42198.3|42194.7|252
1747228800000|2025-05-14 13:20:00|42217.8|42214.2|42214.3|42210.7|42221.3|42217.7|42206.8|42203.2|226
1747229100000|2025-05-14 13:25:00|42220.3|42216.7|42199.3|42195.7|42221.3|42217.7|42195.8|42192.2|482
1747229400000|2025-05-14 13:30:00|42198.7|42196.3|42234.2|42231.8|42259.7|42257.3|42186.7|42184.3|2902
1747229700000|2025-05-14 13:35:00|42235.2|42232.8|42206.7|42204.3|42253.2|42250.8|42202.7|42200.3|1090
1747230000000|2025-05-14 13:40:00|42207.2|42204.8|42182.2|42179.8|42224.2|42221.8|42174.2|42171.8|975
1747230300000|2025-05-14 13:45:00|42182.7|42180.3|42141.2|42138.8|42202.7|42200.3|42123.2|42120.8|1443
1747230600000|2025-05-14 13:50:00|42142.7|42140.3|42166.7|42164.3|42175.2|42172.8|42115.2|42112.8|975
1747230900000|2025-05-14 13:55:00|42167.2|42164.8|42190.7|42188.3|42193.7|42191.3|42142.7|42140.3|673
1747231200000|2025-05-14 14:00:00|42189.9|42187.5|42188.4|42186|42195.4|42193|42154.9|42152.5|644
1747231500000|2025-05-14 14:05:00|42188.9|42186.5|42180.4|42178|42222.9|42220.5|42152.9|42150.5|1131
1747231800000|2025-05-14 14:10:00|42179.9|42177.5|42194.9|42192.5|42207.4|42205|42133.4|42131|832
1747232100000|2025-05-14 14:15:00|42195.4|42193|42198.9|42196.5|42213.9|42211.5|42172.9|42170.5|618
1747232400000|2025-05-14 14:20:00|42200.4|42198|42222.4|42220|42238.9|42236.5|42194.4|42192|472
1747232700000|2025-05-14 14:25:00|42221.9|42219.5|42219.9|42217.5|42224.4|42222|42199.9|42197.5|270
1747233000000|2025-05-14 14:30:00|42218.2|42215.8|42214.2|42211.8|42249.7|42247.3|42198.7|42196.3|542
1747233300000|2025-05-14 14:35:00|42214.7|42212.3|42207.7|42205.3|42225.7|42223.3|42185.7|42183.3|492
1747233600000|2025-05-14 14:40:00|42208.1|42205.7|42185.6|42183.2|42220.6|42218.2|42183.1|42180.7|323
1747233900000|2025-05-14 14:45:00|42185.1|42182.7|42184.6|42182.2|42196.1|42193.7|42166.1|42163.7|421
1747234200000|2025-05-14 14:50:00|42183.5|42181.1|42172.5|42170.1|42201.5|42199.1|42163.5|42161.1|339
1747234500000|2025-05-14 14:55:00|42173|42170.6|42150.5|42148.1|42177.5|42175.1|42143|42140.6|358
1747234800000|2025-05-14 15:00:00|42151|42148.6|42045.5|42043.1|42156|42153.6|42029.5|42027.1|1273
1747235100000|2025-05-14 15:05:00|42046|42043.6|42053|42050.6|42057.5|42055.1|42012|42009.6|1329
1747235400000|2025-05-14 15:10:00|42055.1|42052.7|42078.1|42075.7|42087.1|42084.7|42046.1|42043.7|732
1747235700000|2025-05-14 15:15:00|42078.6|42076.2|42073.6|42071.2|42085.6|42083.2|42060.1|42057.7|527
1747236000000|2025-05-14 15:20:00|42072.7|42070.3|42124.2|42121.8|42139.2|42136.8|42068.2|42065.8|808
1747236300000|2025-05-14 15:25:00|42124.7|42122.3|42152.2|42149.8|42163.7|42161.3|42117.7|42115.3|588
1747236600000|2025-05-14 15:30:00|42149.5|42147.1|42166.5|42164.1|42174|42171.6|42136|42133.6|574
1747236900000|2025-05-14 15:35:00|42166|42163.6|42176.5|42174.1|42184|42181.6|42156|42153.6|341
1747237200000|2025-05-14 15:40:00|42177|42174.6|42155.5|42153.1|42179.5|42177.1|42153.5|42151.1|282
1747237500000|2025-05-14 15:45:00|42156|42153.6|42146.5|42144.1|42169|42166.6|42141.5|42139.1|377
1747237800000|2025-05-14 15:50:00|42147.7|42145.3|42143.7|42141.3|42159.7|42157.3|42135.7|42133.3|201
1747238100000|2025-05-14 15:55:00|42144.2|42141.8|42148.7|42146.3|42161.7|42159.3|42134.2|42131.8|177
1747238400000|2025-05-14 16:00:00|42147.7|42145.3|42166.7|42164.3|42170.2|42167.8|42137.7|42135.3|305
1747238700000|2025-05-14 16:05:00|42167.7|42165.3|42144.7|42142.3|42179.7|42177.3|42144.2|42141.8|311
1747239000000|2025-05-14 16:10:00|42144.2|42141.8|42118.7|42116.3|42153.2|42150.8|42111.7|42109.3|299
1747239300000|2025-05-14 16:15:00|42119.2|42116.8|42113.2|42110.8|42136.2|42133.8|42110.2|42107.8|274
1747239600000|2025-05-14 16:20:00|42114.5|42112.1|42107|42104.6|42119.5|42117.1|42091.5|42089.1|364
1747239900000|2025-05-14 16:25:00|42106.5|42104.1|42092.5|42090.1|42117.5|42115.1|42089|42086.6|254
1747240200000|2025-05-14 16:30:00|42093.8|42091.4|42117.8|42115.4|42130.3|42127.9|42093.3|42090.9|349
1747240500000|2025-05-14 16:35:00|42117.3|42114.9|42070.8|42068.4|42125.8|42123.4|42064.8|42062.4|348
1747240800000|2025-05-14 16:40:00|42068.8|42066.4|42043.3|42040.9|42070.3|42067.9|42026.8|42024.4|643
1747241100000|2025-05-14 16:45:00|42043.8|42041.4|42036.8|42034.4|42073.3|42070.9|42031.8|42029.4|364
1747241400000|2025-05-14 16:50:00|42038|42035.6|42064|42061.6|42069|42066.6|42035.5|42033.1|176
1747241700000|2025-05-14 16:55:00|42064.5|42062.1|42063.5|42061.1|42068|42065.6|42049|42046.6|98
1747242000000|2025-05-14 17:00:00|42063.2|42060.8|42049.7|42047.3|42065.2|42062.8|42038.7|42036.3|201
1747242300000|2025-05-14 17:05:00|42049.2|42046.8|42067.7|42065.3|42074.2|42071.8|42036.7|42034.3|203
1747242600000|2025-05-14 17:10:00|42069.1|42066.7|42041.6|42039.2|42070.1|42067.7|42029.6|42027.2|504
1747242900000|2025-05-14 17:15:00|42042.6|42040.2|42016.1|42013.7|42049.6|42047.2|41990.1|41987.7|891
1747243200000|2025-05-14 17:20:00|42013.7|42011.3|41968.7|41966.3|42013.7|42011.3|41944.7|41942.3|561
1747243500000|2025-05-14 17:25:00|41968.2|41965.8|41991.7|41989.3|42004.2|42001.8|41954.2|41951.8|450
1747243800000|2025-05-14 17:30:00|41993.3|41990.9|42002.3|41999.9|42022.8|42020.4|41989.8|41987.4|278
1747244100000|2025-05-14 17:35:00|42001.8|41999.4|42034.8|42032.4|42041.3|42038.9|41999.3|41996.9|295
1747244400000|2025-05-14 17:40:00|42032.5|42030.1|42016|42013.6|42044|42041.6|42015|42012.6|381
1747244700000|2025-05-14 17:45:00|42016.5|42014.1|42009|42006.6|42021.5|42019.1|41998|41995.6|257
1747245000000|2025-05-14 17:50:00|42010.3|42007.9|42044.3|42041.9|42053.3|42050.9|42009.8|42007.4|428
1747245300000|2025-05-14 17:55:00|42043.8|42041.4|42049.8|42047.4|42051.8|42049.4|42032.8|42030.4|159
1747245600000|2025-05-14 18:00:00|42048.1|42045.7|42046.6|42044.2|42055.6|42053.2|42028.6|42026.2|363
1747245900000|2025-05-14 18:05:00|42047.1|42044.7|42053.6|42051.2|42074.6|42072.2|42043.6|42041.2|285
1747246200000|2025-05-14 18:10:00|42054.1|42051.7|42032.1|42029.7|42056.1|42053.7|42026.1|42023.7|311
1747246500000|2025-05-14 18:15:00|42031.6|42029.2|42063.1|42060.7|42069.1|42066.7|42028.6|42026.2|443
1747246800000|2025-05-14 18:20:00|42063.9|42061.5|42044.9|42042.5|42065.9|42063.5|42038.4|42036|212
1747247100000|2025-05-14 18:25:00|42044.4|42042|42024.4|42022|42060.9|42058.5|42004.4|42002|591
1747247400000|2025-05-14 18:30:00|42025.1|42022.7|42097.6|42095.2|42110.1|42107.7|42023.6|42021.2|1302
1747247700000|2025-05-14 18:35:00|42097.1|42094.7|42071.6|42069.2|42107.6|42105.2|42050.1|42047.7|680
1747248000000|2025-05-14 18:40:00|42070|42067.6|42092|42089.6|42097|42094.6|42065|42062.6|294
1747248300000|2025-05-14 18:45:00|42092.5|42090.1|42074.5|42072.1|42097|42094.6|42066.5|42064.1|228
1747248600000|2025-05-14 18:50:00|42075.1|42072.7|42081.1|42078.7|42088.6|42086.2|42067.1|42064.7|97
1747248900000|2025-05-14 18:55:00|42081.6|42079.2|42082.6|42080.2|42083.1|42080.7|42060.1|42057.7|156
1747249200000|2025-05-14 19:00:00|42083.1|42080.7|42060.1|42057.7|42084.1|42081.7|42060.1|42057.7|266
1747249500000|2025-05-14 19:05:00|42060.6|42058.2|42072.1|42069.7|42081.1|42078.7|42057.1|42054.7|238
1747249800000|2025-05-14 19:10:00|42072.8|42070.4|42090.8|42088.4|42095.3|42092.9|42071.8|42069.4|247
1747250100000|2025-05-14 19:15:00|42090.3|42087.9|42084.3|42081.9|42105.8|42103.4|42084.3|42081.9|309
1747250400000|2025-05-14 19:20:00|42083.6|42081.2|42032.6|42030.2|42087.6|42085.2|42024.6|42022.2|708
1747250700000|2025-05-14 19:25:00|42029.6|42027.2|42050.1|42047.7|42063.6|42061.2|42017.1|42014.7|374
1747251000000|2025-05-14 19:30:00|42049.6|42047.2|42046|42043.6|42070.5|42068.1|42039.5|42037.1|253
1747251300000|2025-05-14 19:35:00|42045.5|42043.1|42040.5|42038.1|42061|42058.6|42033.5|42031.1|337
1747251600000|2025-05-14 19:40:00|42040|42037.6|42037.8|42035.4|42057.8|42055.4|42023.8|42021.4|283
1747251900000|2025-05-14 19:45:00|42038.3|42035.9|42055.3|42052.9|42059.3|42056.9|42012.8|42010.4|366
1747252200000|2025-05-14 19:50:00|42054.6|42052.2|42095.1|42092.7|42126.6|42124.2|42054.6|42052.2|1092
1747252500000|2025-05-14 19:55:00|42096.1|42093.7|42041.1|42038.7|42102.1|42099.7|42023.6|42021.2|3743
1747252800000|2025-05-14 20:00:00|42037|42034.6|42021.2|42016.4|42047.2|42042.4|42012.2|42007.4|912
1747253100000|2025-05-14 20:05:00|42028.2|42023.4|42061.2|42056.4|42064.2|42059.4|42025.2|42020.4|369
1747253400000|2025-05-14 20:10:00|42062.2|42057.4|42052.2|42047.4|42066.2|42061.4|42038.2|42033.4|211
1747253700000|2025-05-14 20:15:00|42054.2|42049.4|42044.2|42039.4|42054.2|42049.4|42039.2|42034.4|54
1747254000000|2025-05-14 20:20:00|42046.2|42041.4|42038.2|42033.4|42046.2|42041.4|42034.2|42029.4|123
1747254300000|2025-05-14 20:25:00|42039.2|42034.4|42046.2|42041.4|42048.2|42043.4|42036.2|42031.4|34
1747254600000|2025-05-14 20:30:00|42041.2|42036.4|42037.2|42032.4|42042.2|42037.4|42035.2|42030.4|92
1747254900000|2025-05-14 20:35:00|42039.2|42034.4|42036.2|42031.4|42044.2|42039.4|42036.2|42031.4|107
1747255200000|2025-05-14 20:40:00|42034.2|42029.4|42041.2|42036.4|42043.2|42038.4|42032.2|42027.4|62
1747255500000|2025-05-14 20:45:00|42042.2|42037.4|42032.2|42027.4|42042.2|42037.4|42032.2|42027.4|87
1747255800000|2025-05-14 20:50:00|42030.2|42025.4|42020.2|42015.4|42036.2|42031.4|42020.2|42015.4|112
1747256100000|2025-05-14 20:55:00|42019.2|42014.4|42020.9|42011.1|42026.2|42021.4|42019.2|42011.1|59
1747256400000|2025-05-14 21:00:00|42028|42018.2|42020.9|42011.1|42028|42018.2|42018.1|42008.3|0
1747256700000|2025-05-14 21:05:00|42020|42010.2|42026.1|42016.3|42026.1|42016.3|42020|42010.2|0
1747257000000|2025-05-14 21:10:00|42027|42017.2|42024.7|42014.9|42027|42017.2|42022.9|42013.1|0
1747257300000|2025-05-14 21:15:00|42026.8|42017|42024.8|42015|42027|42017.2|42023.1|42013.3|0
1747257600000|2025-05-14 21:20:00|42025.4|42015.6|42022.1|42012.3|42026.1|42016.3|42022.1|42012.3|0
1747257900000|2025-05-14 21:25:00|42020.5|42010.7|42017.9|42008.1|42021.2|42011.4|42016.2|42006.4|0
1747258200000|2025-05-14 21:30:00|42017.7|42007.9|42010.1|42000.3|42017.7|42007.9|42006.9|41997.1|0
1747258500000|2025-05-14 21:35:00|42012.4|42002.6|42007.8|41998|42012.4|42002.6|42007.4|41997.6|0
1747258800000|2025-05-14 21:40:00|42008.3|41998.5|42008|41998.2|42008.3|41998.5|42007.2|41997.4|0
1747259100000|2025-05-14 21:45:00|42008.2|41998.4|42004.7|41994.9|42008.2|41998.4|42004.7|41994.9|0
1747259400000|2025-05-14 21:50:00|42005.1|41995.3|42007.8|41998|42008.4|41998.6|42004.4|41994.6|0
1747259700000|2025-05-14 21:55:00|42007.6|41997.8|42006.4|41996.6|42008.8|41999|42006|41996.2|0
1747260000000|2025-05-14 22:00:00|42019.9|42015.1|42006.4|42001.6|42022.9|42018.1|42004.9|42000.1|88
1747260300000|2025-05-14 22:05:00|42006.9|42002.1|42006.4|42001.6|42015.4|42010.6|42000.9|41996.1|35
1747260600000|2025-05-14 22:10:00|42005.9|42001.1|42002.4|41997.6|42013.4|42008.6|41997.4|41992.6|44
1747260900000|2025-05-14 22:15:00|42002.9|41998.1|41998.4|41993.6|42007.9|42003.1|41997.9|41993.1|21
1747261200000|2025-05-14 22:20:00|41997.9|41993.1|42002.9|41998.1|42007.9|42003.1|41997.4|41992.6|42
1747261500000|2025-05-14 22:25:00|42002.4|41997.6|42006.4|42001.6|42008.9|42004.1|42000.4|41995.6|35
1747261800000|2025-05-14 22:30:00|42007.9|42003.1|42004.4|41999.6|42008.9|42004.1|41995.9|41991.1|54
1747262100000|2025-05-14 22:35:00|42003.9|41999.1|42002.9|41998.1|42004.9|42000.1|42001.4|41996.6|1
1747262400000|2025-05-14 22:40:00|42002.4|41997.6|41996.9|41992.1|42002.4|41997.6|41995.4|41990.6|12
1747262700000|2025-05-14 22:45:00|41996.4|41991.6|42004.9|42000.1|42007.9|42003.1|41989.4|41984.6|116
1747263000000|2025-05-14 22:50:00|42004.4|41999.6|41992.9|41988.1|42006.9|42002.1|41990.9|41986.1|35
1747263300000|2025-05-14 22:55:00|41993.4|41988.6|41994.9|41990.1|41995.9|41991.1|41987.9|41983.1|28
1747263600000|2025-05-14 23:00:00|41995.4|41990.6|41910.4|41905.6|41996.4|41991.6|41903.4|41898.6|836
1747263900000|2025-05-14 23:05:00|41910.9|41906.1|41893.4|41888.6|41912.4|41907.6|41862.4|41857.6|798
1747264200000|2025-05-14 23:10:00|41892.9|41888.1|41871.9|41867.1|41894.4|41889.6|41860.9|41856.1|288
1747264500000|2025-05-14 23:15:00|41872.4|41867.6|41880.9|41876.1|41895.9|41891.1|41871.4|41866.6|138
1747264800000|2025-05-14 23:20:00|41881.4|41876.6|41847.4|41842.6|41884.4|41879.6|41830.4|41825.6|364
1747265100000|2025-05-14 23:25:00|41846.9|41842.1|41848.9|41844.1|41865.4|41860.6|41843.4|41838.6|151
1747265400000|2025-05-14 23:30:00|41849.4|41844.6|41825.9|41821.1|41849.4|41844.6|41816.9|41812.1|224
1747265700000|2025-05-14 23:35:00|41826.4|41821.6|41843.4|41838.6|41845.9|41841.1|41825.4|41820.6|132
1747266000000|2025-05-14 23:40:00|41842.9|41838.1|41836.4|41831.6|41854.4|41849.6|41833.4|41828.6|132
1747266300000|2025-05-14 23:45:00|41836.9|41832.1|41842.4|41837.6|41848.4|41843.6|41834.9|41830.1|165
1747266600000|2025-05-14 23:50:00|41842.9|41838.1|41852.4|41847.6|41859.9|41855.1|41833.4|41828.6|131
1747266900000|2025-05-14 23:55:00|41851.9|41847.1|41847.4|41842.6|41851.9|41847.1|41838.9|41834.1|100
1747267200000|2025-05-15 00:00:00|41845.4|41840.6|41860.4|41855.6|41865.4|41860.6|41840.4|41835.6|103
1747267500000|2025-05-15 00:05:00|41860.9|41856.1|41872.4|41867.6|41872.4|41867.6|41860.9|41856.1|62
1747267800000|2025-05-15 00:10:00|41872.9|41868.1|41868.9|41864.1|41876.4|41871.6|41866.4|41861.6|81
1747268100000|2025-05-15 00:15:00|41869.4|41864.6|41874.4|41869.6|41875.4|41870.6|41867.4|41862.6|55
1747268400000|2025-05-15 00:20:00|41873.9|41869.1|41878.9|41874.1|41880.4|41875.6|41873.4|41868.6|81
1747268700000|2025-05-15 00:25:00|41878.4|41873.6|41873.9|41869.1|41880.9|41876.1|41858.4|41853.6|92
1747269000000|2025-05-15 00:30:00|41873.4|41868.6|41880.4|41875.6|41883.4|41878.6|41870.4|41865.6|95
1747269300000|2025-05-15 00:35:00|41879.9|41875.1|41883.4|41878.6|41889.4|41884.6|41872.4|41867.6|37
1747269600000|2025-05-15 00:40:00|41883.9|41879.1|41897.9|41893.1|41897.9|41893.1|41882.4|41877.6|93
1747269900000|2025-05-15 00:45:00|41897.4|41892.6|41885.4|41880.6|41897.4|41892.6|41882.4|41877.6|57
1747270200000|2025-05-15 00:50:00|41884.4|41879.6|41883.4|41878.6|41889.4|41884.6|41882.4|41877.6|47
1747270500000|2025-05-15 00:55:00|41883.9|41879.1|41884.4|41879.6|41887.4|41882.6|41880.4|41875.6|43
1747270800000|2025-05-15 01:00:00|41883.9|41879.1|41889.4|41884.6|41895.4|41890.6|41880.4|41875.6|114
1747271100000|2025-05-15 01:05:00|41889.9|41885.1|41884.9|41880.1|41895.4|41890.6|41884.9|41880.1|45
1747271400000|2025-05-15 01:10:00|41885.4|41880.6|41882.4|41877.6|41890.4|41885.6|41881.9|41877.1|30
1747271700000|2025-05-15 01:15:00|41881.9|41877.1|41878.4|41873.6|41884.4|41879.6|41877.4|41872.6|42
1747272000000|2025-05-15 01:20:00|41878.9|41874.1|41871.9|41867.1|41878.9|41874.1|41868.9|41864.1|46
1747272300000|2025-05-15 01:25:00|41872.4|41867.6|41869.4|41864.6|41874.9|41870.1|41869.4|41864.6|55
1747272600000|2025-05-15 01:30:00|41869.9|41865.1|41874.4|41869.6|41878.9|41874.1|41862.9|41858.1|61
1747272900000|2025-05-15 01:35:00|41874.9|41870.1|41870.4|41865.6|41874.9|41870.1|41863.9|41859.1|119
1747273200000|2025-05-15 01:40:00|41870.9|41866.1|41875.4|41870.6|41876.4|41871.6|41870.4|41865.6|25
1747273500000|2025-05-15 01:45:00|41874.9|41870.1|41873.4|41868.6|41879.4|41874.6|41865.4|41860.6|142
1747273800000|2025-05-15 01:50:00|41873.9|41869.1|41862.4|41857.6|41877.9|41873.1|41857.4|41852.6|61
1747274100000|2025-05-15 01:55:00|41862.9|41858.1|41870.4|41865.6|41871.9|41867.1|41861.4|41856.6|40
1747274400000|2025-05-15 02:00:00|41870.9|41866.1|41865.9|41861.1|41871.9|41867.1|41864.4|41859.6|32
1747274700000|2025-05-15 02:05:00|41865.4|41860.6|41866.4|41861.6|41868.4|41863.6|41857.4|41852.6|39
1747275000000|2025-05-15 02:10:00|41866.9|41862.1|41862.4|41857.6|41870.4|41865.6|41861.4|41856.6|52
1747275300000|2025-05-15 02:15:00|41861.9|41857.1|41858.9|41854.1|41861.9|41857.1|41850.9|41846.1|45
1747275600000|2025-05-15 02:20:00|41859.4|41854.6|41858.4|41853.6|41860.9|41856.1|41855.9|41851.1|20
1747275900000|2025-05-15 02:25:00|41858.9|41854.1|41852.9|41848.1|41858.9|41854.1|41850.4|41845.6|18
1747276200000|2025-05-15 02:30:00|41853.4|41848.6|41863.4|41858.6|41864.4|41859.6|41850.9|41846.1|38
1747276500000|2025-05-15 02:35:00|41863.9|41859.1|41888.4|41883.6|41888.9|41884.1|41863.4|41858.6|157
1747276800000|2025-05-15 02:40:00|41888.9|41884.1|41892.4|41887.6|41893.9|41889.1|41887.4|41882.6|71
1747277100000|2025-05-15 02:45:00|41892.9|41888.1|41891.4|41886.6|41893.9|41889.1|41889.4|41884.6|48
1747277400000|2025-05-15 02:50:00|41891.9|41887.1|41882.4|41877.6|41891.9|41887.1|41880.9|41876.1|45
1747277700000|2025-05-15 02:55:00|41881.9|41877.1|41884.4|41879.6|41885.4|41880.6|41879.4|41874.6|53
1747278000000|2025-05-15 03:00:00|41883.9|41879.1|41882.4|41877.6|41885.4|41880.6|41880.9|41876.1|44
1747278300000|2025-05-15 03:05:00|41881.9|41877.1|41877.4|41872.6|41885.9|41881.1|41873.9|41869.1|58
1747278600000|2025-05-15 03:10:00|41877.9|41873.1|41881.4|41876.6|41882.4|41877.6|41871.4|41866.6|43
1747278900000|2025-05-15 03:15:00|41881.9|41877.1|41881.9|41877.1|41885.9|41881.1|41880.9|41876.1|24
1747279200000|2025-05-15 03:20:00|41882.4|41877.6|41891.4|41886.6|41892.4|41887.6|41881.9|41877.1|36
1747279500000|2025-05-15 03:25:00|41890.9|41886.1|41883.4|41878.6|41892.4|41887.6|41882.4|41877.6|32
1747279800000|2025-05-15 03:30:00|41882.4|41877.6|41873.9|41869.1|41884.4|41879.6|41869.4|41864.6|68
1747280100000|2025-05-15 03:35:00|41873.4|41868.6|41871.4|41866.6|41875.9|41871.1|41868.4|41863.6|68
1747280400000|2025-05-15 03:40:00|41871.9|41867.1|41877.4|41872.6|41877.4|41872.6|41868.4|41863.6|22
1747280700000|2025-05-15 03:45:00|41876.9|41872.1|41881.4|41876.6|41882.4|41877.6|41875.9|41871.1|27
1747281000000|2025-05-15 03:50:00|41881.9|41877.1|41885.4|41880.6|41886.9|41882.1|41880.4|41875.6|22
1747281300000|2025-05-15 03:55:00|41884.9|41880.1|41878.4|41873.6|41885.4|41880.6|41876.9|41872.1|37
1747281600000|2025-05-15 04:00:00|41877.9|41873.1|41881.4|41876.6|41884.4|41879.6|41877.4|41872.6|25
1747281900000|2025-05-15 04:05:00|41880.9|41876.1|41883.4|41878.6|41883.9|41879.1|41877.4|41872.6|5
1747282200000|2025-05-15 04:10:00|41882.9|41878.1|41878.4|41873.6|41883.4|41878.6|41877.4|41872.6|12
1747282500000|2025-05-15 04:15:00|41877.9|41873.1|41880.4|41875.6|41882.4|41877.6|41877.4|41872.6|8
1747282800000|2025-05-15 04:20:00|41879.9|41875.1|41878.9|41874.1|41883.4|41878.6|41877.9|41873.1|12
1747283100000|2025-05-15 04:25:00|41878.4|41873.6|41883.4|41878.6|41883.9|41879.1|41878.4|41873.6|4
1747283400000|2025-05-15 04:30:00|41883.9|41879.1|41879.4|41874.6|41883.9|41879.1|41877.4|41872.6|14
1747283700000|2025-05-15 04:35:00|41879.9|41875.1|41868.4|41863.6|41881.4|41876.6|41867.4|41862.6|27
1747284000000|2025-05-15 04:40:00|41867.9|41863.1|41870.4|41865.6|41872.4|41867.6|41867.4|41862.6|28
1747284300000|2025-05-15 04:45:00|41869.9|41865.1|41867.4|41862.6|41871.4|41866.6|41865.4|41860.6|14
1747284600000|2025-05-15 04:50:00|41866.9|41862.1|41877.4|41872.6|41877.9|41873.1|41866.9|41862.1|26
1747284900000|2025-05-15 04:55:00|41877.9|41873.1|41876.9|41872.1|41881.9|41877.1|41873.4|41868.6|26
1747285200000|2025-05-15 05:00:00|41877.4|41872.6|41879.4|41874.6|41881.9|41877.1|41876.4|41871.6|21
1747285500000|2025-05-15 05:05:00|41878.9|41874.1|41863.4|41858.6|41879.4|41874.6|41862.4|41857.6|48
1747285800000|2025-05-15 05:10:00|41863.9|41859.1|41859.9|41855.1|41865.4|41860.6|41856.4|41851.6|38
1747286100000|2025-05-15 05:15:00|41859.4|41854.6|41867.4|41862.6|41870.4|41865.6|41855.4|41850.6|158
1747286400000|2025-05-15 05:20:00|41868.9|41864.1|41852.4|41847.6|41873.4|41868.6|41849.9|41845.1|46
1747286700000|2025-05-15 05:25:00|41852.9|41848.1|41846.4|41841.6|41855.4|41850.6|41840.9|41836.1|81
1747287000000|2025-05-15 05:30:00|41845.9|41841.1|41836.4|41831.6|41854.4|41849.6|41836.4|41831.6|72
1747287300000|2025-05-15 05:35:00|41836.9|41832.1|41829.4|41824.6|41845.9|41841.1|41822.4|41817.6|126
1747287600000|2025-05-15 05:40:00|41828.9|41824.1|41822.4|41817.6|41832.9|41828.1|41819.4|41814.6|115
1747287900000|2025-05-15 05:45:00|41822.9|41818.1|41809.9|41805.1|41827.9|41823.1|41804.4|41799.6|130
1747288200000|2025-05-15 05:50:00|41809.4|41804.6|41804.9|41800.1|41814.9|41810.1|41799.9|41795.1|133
1747288500000|2025-05-15 05:55:00|41804.4|41799.6|41818.9|41814.1|41820.4|41815.6|41804.4|41799.6|126
1747288800000|2025-05-15 06:00:00|41818.3|41814.7|41822.3|41818.7|41822.8|41819.2|41811.8|41808.2|80
1747289100000|2025-05-15 06:05:00|41822.8|41819.2|41822.8|41819.2|41832.8|41829.2|41820.8|41817.2|80
1747289400000|2025-05-15 06:10:00|41823.3|41819.7|41842.8|41839.2|41845.8|41842.2|41822.3|41818.7|176
1747289700000|2025-05-15 06:15:00|41843.3|41839.7|41842.8|41839.2|41844.8|41841.2|41835.8|41832.2|41
1747290000000|2025-05-15 06:20:00|41843.3|41839.7|41848.8|41845.2|41850.8|41847.2|41839.8|41836.2|42
1747290300000|2025-05-15 06:25:00|41848.3|41844.7|41858.8|41855.2|41865.3|41861.7|41847.8|41844.2|55
1747290600000|2025-05-15 06:30:00|41855.8|41852.2|41857.8|41854.2|41860.8|41857.2|41854.3|41850.7|75
1747290900000|2025-05-15 06:35:00|41857.3|41853.7|41848.8|41845.2|41857.3|41853.7|41848.3|41844.7|49
1747291200000|2025-05-15 06:40:00|41847.8|41844.2|41836.8|41833.2|41847.8|41844.2|41831.3|41827.7|79
1747291500000|2025-05-15 06:45:00|41837.3|41833.7|41836.8|41833.2|41848.8|41845.2|41836.8|41833.2|39
1747291800000|2025-05-15 06:50:00|41836.3|41832.7|41829.8|41826.2|41837.8|41834.2|41824.8|41821.2|33
1747292100000|2025-05-15 06:55:00|41830.8|41827.2|41827.3|41823.7|41837.3|41833.7|41819.8|41816.2|151
1747292400000|2025-05-15 07:00:00|41826.8|41823.2|41827.8|41824.2|41850.3|41846.7|41822.3|41818.7|244
1747292700000|2025-05-15 07:05:00|41827.3|41823.7|41825.3|41821.7|41853.3|41849.7|41825.3|41821.7|104
1747293000000|2025-05-15 07:10:00|41825.8|41822.2|41794.3|41790.7|41832.8|41829.2|41792.3|41788.7|174
1747293300000|2025-05-15 07:15:00|41794.8|41791.2|41793.8|41790.2|41801.3|41797.7|41769.8|41766.2|326
1747293600000|2025-05-15 07:20:00|41794.3|41790.7|41826.8|41823.2|41830.8|41827.2|41789.3|41785.7|198
1747293900000|2025-05-15 07:25:00|41826.3|41822.7|41814.8|41811.2|41830.3|41826.7|41805.3|41801.7|97
1747294200000|2025-05-15 07:30:00|41815.3|41811.7|41796.3|41792.7|41816.8|41813.2|41792.8|41789.2|83
1747294500000|2025-05-15 07:35:00|41795.8|41792.2|41783.8|41780.2|41805.3|41801.7|41781.8|41778.2|116
1747294800000|2025-05-15 07:40:00|41783.3|41779.7|41775.8|41772.2|41785.8|41782.2|41764.3|41760.7|236
1747295100000|2025-05-15 07:45:00|41775.3|41771.7|41788.3|41784.7|41790.8|41787.2|41760.3|41756.7|140
1747295400000|2025-05-15 07:50:00|41788.8|41785.2|41767.3|41763.7|41790.8|41787.2|41765.3|41761.7|176
1747295700000|2025-05-15 07:55:00|41767.8|41764.2|41767.8|41764.2|41773.3|41769.7|41763.8|41760.2|150
1747296000000|2025-05-15 08:00:00|41768.8|41765.2|41845.3|41841.7|41849.8|41846.2|41768.8|41765.2|607
1747296300000|2025-05-15 08:05:00|41844.8|41841.2|41846.8|41843.2|41860.3|41856.7|41814.3|41810.7|507
1747296600000|2025-05-15 08:10:00|41847.3|41843.7|41866.8|41863.2|41873.8|41870.2|41846.8|41843.2|518
1747296900000|2025-05-15 08:15:00|41867.3|41863.7|41882.8|41879.2|41887.8|41884.2|41861.3|41857.7|420
1747297200000|2025-05-15 08:20:00|41880.8|41877.2|41873.3|41869.7|41883.8|41880.2|41863.8|41860.2|290
1747297500000|2025-05-15 08:25:00|41873.8|41870.2|41882.8|41879.2|41887.3|41883.7|41873.3|41869.7|100
1747297800000|2025-05-15 08:30:00|41882.3|41878.7|41865.8|41862.2|41883.3|41879.7|41857.8|41854.2|175
1747298100000|2025-05-15 08:35:00|41865.3|41861.7|41860.3|41856.7|41867.3|41863.7|41856.3|41852.7|172
1747298400000|2025-05-15 08:40:00|41860.8|41857.2|41857.8|41854.2|41867.8|41864.2|41842.3|41838.7|162
1747298700000|2025-05-15 08:45:00|41857.3|41853.7|41869.8|41866.2|41874.8|41871.2|41853.8|41850.2|203
1747299000000|2025-05-15 08:50:00|41870.3|41866.7|41847.3|41843.7|41873.3|41869.7|41844.8|41841.2|165
1747299300000|2025-05-15 08:55:00|41847.8|41844.2|41853.8|41850.2|41858.8|41855.2|41839.8|41836.2|281
1747299600000|2025-05-15 09:00:00|41853.3|41849.7|41859.8|41856.2|41868.8|41865.2|41851.8|41848.2|133
1747299900000|2025-05-15 09:05:00|41860.3|41856.7|41856.8|41853.2|41870.8|41867.2|41852.8|41849.2|105
1747300200000|2025-05-15 09:10:00|41855.3|41851.7|41866.3|41862.7|41871.3|41867.7|41853.8|41850.2|83
1747300500000|2025-05-15 09:15:00|41866.8|41863.2|41875.8|41872.2|41876.8|41873.2|41864.3|41860.7|148
1747300800000|2025-05-15 09:20:00|41875.3|41871.7|41874|41870.4|41880.8|41877.2|41869.8|41866.2|84
1747301100000|2025-05-15 09:25:00|41873|41869.4|41884.9|41881.3|41886.5|41882.9|41869.2|41865.6|92
1747301400000|2025-05-15 09:30:00|41885.1|41881.5|41882.9|41879.3|41890.6|41887|41873.5|41869.9|138
1747301700000|2025-05-15 09:35:00|41882.4|41878.8|41893.9|41890.3|41899.7|41896.1|41864.8|41861.2|201
1747302000000|2025-05-15 09:40:00|41894.1|41890.5|41905|41901.4|41905.5|41901.9|41891|41887.4|65
1747302300000|2025-05-15 09:45:00|41904.5|41900.9|41914.5|41910.9|41916.5|41912.9|41894.8|41891.2|107
1747302600000|2025-05-15 09:50:00|41914|41910.4|41901.4|41897.8|41915.7|41912.1|41900.9|41897.3|81
1747302900000|2025-05-15 09:55:00|41901.1|41897.5|41920|41916.4|41920.5|41916.9|41900|41896.4|75
1747303200000|2025-05-15 10:00:00|41919.8|41916.2|41895|41891.4|41920.1|41916.5|41893|41889.4|133
1747303500000|2025-05-15 10:05:00|41895.5|41891.9|41898|41894.4|41901.7|41898.1|41888|41884.4|204
1747303800000|2025-05-15 10:10:00|41897.5|41893.9|41912.7|41909.1|41917.2|41913.6|41885.6|41882|534
1747304100000|2025-05-15 10:15:00|41912.2|41908.6|41902.7|41899.1|41912.6|41909|41898.3|41894.7|96
1747304400000|2025-05-15 10:20:00|41902.5|41898.9|41891.3|41887.7|41905.3|41901.7|41890.3|41886.7|65
1747304700000|2025-05-15 10:25:00|41890.8|41887.2|41885.1|41881.5|41897.9|41894.3|41885.1|41881.5|85
1747305000000|2025-05-15 10:30:00|41884.8|41881.2|41882.7|41879.1|41888.4|41884.8|41881.5|41877.9|64
1747305300000|2025-05-15 10:35:00|41882.5|41878.9|41875.8|41872.2|41888.4|41884.8|41869.6|41866|143
1747305600000|2025-05-15 10:40:00|41876.3|41872.7|41874.1|41870.5|41878.6|41875|41866.7|41863.1|73
1747305900000|2025-05-15 10:45:00|41873.9|41870.3|41877.5|41873.9|41880.3|41876.7|41869.5|41865.9|51
1747306200000|2025-05-15 10:50:00|41878|41874.4|41896.1|41892.5|41896.1|41892.5|41878|41874.4|91
1747306500000|2025-05-15 10:55:00|41896.3|41892.7|41897|41893.4|41911.5|41907.9|41887.9|41884.3|382
1747306800000|2025-05-15 11:00:00|41896.5|41892.9|41897.4|41893.8|41918.1|41914.5|41874.7|41871.1|772
1747307100000|2025-05-15 11:05:00|41896.9|41893.3|41885.6|41882|41897.5|41893.9|41879.8|41876.2|186
1747307400000|2025-05-15 11:10:00|41885.1|41881.5|41884.7|41881.1|41888.1|41884.5|41880.6|41877|47
1747307700000|2025-05-15 11:15:00|41885.2|41881.6|41879|41875.4|41888.8|41885.2|41871.6|41868|61
1747308000000|2025-05-15 11:20:00|41878.5|41874.9|41883.4|41879.8|41893.4|41889.8|41878.5|41874.9|149
1747308300000|2025-05-15 11:25:00|41883.9|41880.3|41905.3|41901.7|41905.3|41901.7|41878.7|41875.1|99
1747308600000|2025-05-15 11:30:00|41904.8|41901.2|41909.1|41905.5|41915.1|41911.5|41902.1|41898.5|159
1747308900000|2025-05-15 11:35:00|41909.6|41906|41899.9|41896.3|41915|41911.4|41899.4|41895.8|64
1747309200000|2025-05-15 11:40:00|41899.4|41895.8|41897.8|41894.2|41904.9|41901.3|41897.8|41894.2|57
1747309500000|2025-05-15 11:45:00|41898|41894.4|41894.6|41891|41899.2|41895.6|41882|41878.4|157
1747309800000|2025-05-15 11:50:00|41895.1|41891.5|41894.6|41891|41898.4|41894.8|41882.1|41878.5|88
1747310100000|2025-05-15 11:55:00|41894.5|41890.9|41917.1|41913.5|41932.2|41928.6|41894.5|41890.9|356
1747310400000|2025-05-15 12:00:00|41913.1|41909.5|41905.3|41901.7|41915.3|41911.7|41890.3|41886.7|275
1747310700000|2025-05-15 12:05:00|41905.8|41902.2|41875.5|41871.9|41907.3|41903.7|41872.4|41868.8|179
1747311000000|2025-05-15 12:10:00|41875|41871.4|41883.7|41880.1|41885.3|41881.7|41868.9|41865.3|185
1747311300000|2025-05-15 12:15:00|41884|41880.4|41878.8|41875.2|41891.3|41887.7|41875|41871.4|134
1747311600000|2025-05-15 12:20:00|41878.5|41874.9|41872.8|41869.2|41884.9|41881.3|41869|41865.4|124
1747311900000|2025-05-15 12:25:00|41873|41869.4|41863.3|41859.7|41876.4|41872.8|41856.7|41853.1|141
1747312200000|2025-05-15 12:30:00|41862.8|41859.2|41918.1|41914.5|41919.1|41915.5|41845.7|41842.1|502
1747312500000|2025-05-15 12:35:00|41917.6|41914|41897.6|41894|41919.1|41915.5|41896.9|41893.3|234
1747312800000|2025-05-15 12:40:00|41897.9|41894.3|41950.5|41946.9|41960.1|41956.5|41893.6|41890|385
1747313100000|2025-05-15 12:45:00|41951|41947.4|41891.8|41888.2|41953.4|41949.8|41891.3|41887.7|370
1747313400000|2025-05-15 12:50:00|41892.3|41888.7|41893.6|41890|41902.9|41899.3|41874.3|41870.7|470
1747313700000|2025-05-15 12:55:00|41894.1|41890.5|41896.1|41892.5|41902.1|41898.5|41887.9|41884.3|105
1747314000000|2025-05-15 13:00:00|41895.1|41891.5|41887.6|41884|41897.7|41894.1|41875.1|41871.5|180
1747314300000|2025-05-15 13:05:00|41887.4|41883.8|41899.2|41895.6|41909.3|41905.7|41880.7|41877.1|181
1747314600000|2025-05-15 13:10:00|41899|41895.4|41872.6|41869|41902.6|41899|41870.6|41867|180
1747314900000|2025-05-15 13:15:00|41873.1|41869.5|41866|41862.4|41885.7|41882.1|41855.7|41852.1|236
1747315200000|2025-05-15 13:20:00|41865.5|41861.9|41832.4|41828.8|41866.7|41863.1|41827.4|41823.8|430
1747315500000|2025-05-15 13:25:00|41831.9|41828.3|41835.1|41831.5|41865.1|41861.5|41821.2|41817.6|953
1747315800000|2025-05-15 13:30:00|41834.2|41831.8|41892.2|41889.8|41916.2|41913.8|41830.2|41827.8|3201
1747316100000|2025-05-15 13:35:00|41892.7|41890.3|41870.7|41868.3|41900.2|41897.8|41844.7|41842.3|1193
1747316400000|2025-05-15 13:40:00|41871.2|41868.8|41928.7|41926.3|41937.2|41934.8|41859.2|41856.8|1464
1747316700000|2025-05-15 13:45:00|41928.2|41925.8|41876.2|41873.8|41947.2|41944.8|41873.7|41871.3|1167
1747317000000|2025-05-15 13:50:00|41874.6|41872.2|41870.1|41867.7|41883.1|41880.7|41833.6|41831.2|1021
1747317300000|2025-05-15 13:55:00|41869.6|41867.2|41898.1|41895.7|41900.6|41898.2|41853.6|41851.2|539
1747317600000|2025-05-15 14:00:00|41897.1|41894.7|41969.1|41966.7|41973.1|41970.7|41894.1|41891.7|876
1747317900000|2025-05-15 14:05:00|41968.6|41966.2|41924.6|41922.2|41972.1|41969.7|41921.6|41919.2|744
1747318200000|2025-05-15 14:10:00|41928.3|41925.9|41939.3|41936.9|41944.3|41941.9|41894.3|41891.9|860
1747318500000|2025-05-15 14:15:00|41940.3|41937.9|41950.8|41948.4|41953.3|41950.9|41904.8|41902.4|802
1747318800000|2025-05-15 14:20:00|41951.3|41948.9|41972.3|41969.9|41981.3|41978.9|41950.3|41947.9|669
1747319100000|2025-05-15 14:25:00|41971.3|41968.9|41927.8|41925.4|41976.3|41973.9|41912.3|41909.9|673
1747319400000|2025-05-15 14:30:00|41924.2|41921.8|41907.7|41905.3|41925.7|41923.3|41882.7|41880.3|645
1747319700000|2025-05-15 14:35:00|41906.7|41904.3|41926.2|41923.8|41937.7|41935.3|41889.7|41887.3|682
1747320000000|2025-05-15 14:40:00|41924.7|41922.3|41923.2|41920.8|41943.7|41941.3|41910.2|41907.8|480
1747320300000|2025-05-15 14:45:00|41922.2|41919.8|41917.7|41915.3|41940.2|41937.8|41906.2|41903.8|373
1747320600000|2025-05-15 14:50:00|41919.6|41917.2|41940.6|41938.2|41949.1|41946.7|41905.1|41902.7|395
1747320900000|2025-05-15 14:55:00|41939.6|41937.2|41980.1|41977.7|41980.1|41977.7|41938.6|41936.2|844
1747321200000|2025-05-15 15:00:00|41978.1|41975.7|42021.8|42019.4|42026.5|42024.1|41965.9|41963.5|896
1747321500000|2025-05-15 15:05:00|42021.3|42018.9|42037.1|42034.7|42051.4|42049|42010.9|42008.5|757
1747321800000|2025-05-15 15:10:00|42037.4|42035|42089.2|42086.8|42090.2|42087.8|42036.9|42034.5|983
1747322100000|2025-05-15 15:15:00|42088.7|42086.3|42125.3|42122.9|42131.4|42129|42087.6|42085.2|1019
1747322400000|2025-05-15 15:20:00|42123.9|42121.5|42146.6|42144.2|42187.4|42185|42118.3|42115.9|1033
1747322700000|2025-05-15 15:25:00|42147.1|42144.7|42137.1|42134.7|42149.5|42147.1|42118.1|42115.7|774
1747323000000|2025-05-15 15:30:00|42136.6|42134.2|42135.8|42133.4|42150.4|42148|42118.8|42116.4|443
1747323300000|2025-05-15 15:35:00|42136.8|42134.4|42135|42132.6|42151.2|42148.8|42117.8|42115.4|389
1747323600000|2025-05-15 15:40:00|42137.7|42135.3|42195.4|42193|42204.6|42202.2|42137.7|42135.3|839
1747323900000|2025-05-15 15:45:00|42196.9|42194.5|42167.8|42165.4|42200.7|42198.3|42164.5|42162.1|467
1747324200000|2025-05-15 15:50:00|42167.3|42164.9|42157.8|42155.4|42172|42169.6|42143.8|42141.4|576
1747324500000|2025-05-15 15:55:00|42158.3|42155.9|42184.3|42181.9|42184.9|42182.5|42154.9|42152.5|363
1747324800000|2025-05-15 16:00:00|42182.3|42179.9|42202.6|42200.2|42205.5|42203.1|42171.7|42169.3|626
1747325100000|2025-05-15 16:05:00|42202.1|42199.7|42242.3|42239.9|42244|42241.6|42200.5|42198.1|855
1747325400000|2025-05-15 16:10:00|42243.2|42240.8|42211.5|42209.1|42243.2|42240.8|42202.8|42200.4|604
1747325700000|2025-05-15 16:15:00|42212|42209.6|42171.6|42169.2|42216.3|42213.9|42166.6|42164.2|339
1747326000000|2025-05-15 16:20:00|42172.9|42170.5|42179.2|42176.8|42186.1|42183.7|42163.4|42161|368
1747326300000|2025-05-15 16:25:00|42178.7|42176.3|42167.8|42165.4|42179.6|42177.2|42141.1|42138.7|356
1747326600000|2025-05-15 16:30:00|42166.8|42164.4|42161.1|42158.7|42179.9|42177.5|42152.1|42149.7|254
1747326900000|2025-05-15 16:35:00|42161.6|42159.2|42172.2|42169.8|42184.6|42182.2|42148.2|42145.8|328
1747327200000|2025-05-15 16:40:00|42171.8|42169.4|42172.5|42170.1|42178.7|42176.3|42152.8|42150.4|275
1747327500000|2025-05-15 16:45:00|42173|42170.6|42203.5|42201.1|42204.6|42202.2|42173|42170.6|388
1747327800000|2025-05-15 16:50:00|42204.7|42202.3|42211.7|42209.3|42214.8|42212.4|42184|42181.6|342
1747328100000|2025-05-15 16:55:00|42211.2|42208.8|42239.9|42237.5|42243|42240.6|42202.1|42199.7|284
1747328400000|2025-05-15 17:00:00|42238.8|42236.4|42272.6|42270.2|42277.4|42275|42231.6|42229.2|608
1747328700000|2025-05-15 17:05:00|42272.1|42269.7|42215.6|42213.2|42281|42278.6|42215|42212.6|492
1747329000000|2025-05-15 17:10:00|42216.9|42214.5|42221.5|42219.1|42229.6|42227.2|42202|42199.6|407
1747329300000|2025-05-15 17:15:00|42221|42218.6|42234|42231.6|42236.8|42234.4|42210.3|42207.9|300
1747329600000|2025-05-15 17:20:00|42232.1|42229.7|42246.6|42244.2|42260.6|42258.2|42226.5|42224.1|366
1747329900000|2025-05-15 17:25:00|42246.1|42243.7|42244.7|42242.3|42256.6|42254.2|42225|42222.6|244
1747330200000|2025-05-15 17:30:00|42246.3|42243.9|42206|42203.6|42248|42245.6|42204|42201.6|306
1747330500000|2025-05-15 17:35:00|42205.9|42203.5|42223|42220.6|42229.8|42227.4|42194.9|42192.5|333
1747330800000|2025-05-15 17:40:00|42223.3|42220.9|42239.3|42236.9|42243.8|42241.4|42207.8|42205.4|310
1747331100000|2025-05-15 17:45:00|42238.8|42236.4|42219|42216.6|42244.8|42242.4|42214.3|42211.9|263
1747331400000|2025-05-15 17:50:00|42217.2|42214.8|42213.5|42211.1|42232.9|42230.5|42208|42205.6|212
1747331700000|2025-05-15 17:55:00|42214|42211.6|42197.1|42194.7|42215|42212.6|42186.2|42183.8|361
1747332000000|2025-05-15 18:00:00|42197|42194.6|42207|42204.6|42211|42208.6|42171|42168.6|499
1747332300000|2025-05-15 18:05:00|42206.5|42204.1|42212.5|42210.1|42229.5|42227.1|42196.5|42194.1|248
1747332600000|2025-05-15 18:10:00|42211.2|42208.8|42191.7|42189.3|42218.7|42216.3|42185.7|42183.3|281
1747332900000|2025-05-15 18:15:00|42191.2|42188.8|42181.7|42179.3|42211.2|42208.8|42175.7|42173.3|432
1747333200000|2025-05-15 18:20:00|42181.6|42179.2|42212.1|42209.7|42216.6|42214.2|42173.1|42170.7|362
1747333500000|2025-05-15 18:25:00|42211.6|42209.2|42234.6|42232.2|42235.6|42233.2|42205.6|42203.2|330
1747333800000|2025-05-15 18:30:00|42235.2|42232.8|42280.7|42278.3|42288.1|42285.7|42231.5|42229.1|823
1747334100000|2025-05-15 18:35:00|42281.7|42279.3|42286.3|42283.9|42301.6|42299.2|42260.5|42258.1|459
1747334400000|2025-05-15 18:40:00|42286.8|42284.4|42298.6|42296.2|42308.1|42305.7|42283.5|42281.1|372
1747334700000|2025-05-15 18:45:00|42299.1|42296.7|42301|42298.6|42307.7|42305.3|42280.8|42278.4|404
1747335000000|2025-05-15 18:50:00|42299.5|42297.1|42303|42300.6|42305.6|42303.2|42284.9|42282.5|519
1747335300000|2025-05-15 18:55:00|42303.5|42301.1|42302.2|42299.8|42318.4|42316|42291.9|42289.5|384
1747335600000|2025-05-15 19:00:00|42302|42299.6|42312|42309.6|42314|42311.6|42291|42288.6|314
1747335900000|2025-05-15 19:05:00|42311.5|42309.1|42283|42280.6|42328|42325.6|42274|42271.6|459
1747336200000|2025-05-15 19:10:00|42283.3|42280.9|42303.3|42300.9|42310.8|42308.4|42274.8|42272.4|478
1747336500000|2025-05-15 19:15:00|42302.8|42300.4|42316.8|42314.4|42329.8|42327.4|42291.8|42289.4|529
1747336800000|2025-05-15 19:20:00|42316|42313.6|42302|42299.6|42322.5|42320.1|42295.5|42293.1|448
1747337100000|2025-05-15 19:25:00|42301.5|42299.1|42282.5|42280.1|42303|42300.6|42254.5|42252.1|715
1747337400000|2025-05-15 19:30:00|42283.8|42281.4|42316.8|42314.4|42324.8|42322.4|42282.8|42280.4|560
1747337700000|2025-05-15 19:35:00|42317.3|42314.9|42291.8|42289.4|42331.8|42329.4|42285.3|42282.9|559
1747338000000|2025-05-15 19:40:00|42292.1|42289.7|42304.1|42301.7|42322.1|42319.7|42281.6|42279.2|497
1747338300000|2025-05-15 19:45:00|42302.6|42300.2|42292.6|42290.2|42318.1|42315.7|42286.1|42283.7|634
1747338600000|2025-05-15 19:50:00|42294.6|42292.2|42283.9|42281.5|42349.4|42347|42278.9|42276.5|1792
1747338900000|2025-05-15 19:55:00|42285.4|42283|42331.4|42329|42333.4|42331|42269.9|42267.5|3569
1747339200000|2025-05-15 20:00:00|42303|42300.6|42318.1|42313.3|42324.1|42319.3|42275.1|42270.3|1517
1747339500000|2025-05-15 20:05:00|42316.1|42311.3|42311.1|42306.3|42322.1|42317.3|42308.1|42303.3|340
1747339800000|2025-05-15 20:10:00|42312.1|42307.3|42311.1|42306.3|42320.1|42315.3|42303.1|42298.3|278
1747340100000|2025-05-15 20:15:00|42314.1|42309.3|42313.1|42308.3|42326.1|42321.3|42305.1|42300.3|104
1747340400000|2025-05-15 20:20:00|42312.1|42307.3|42316.1|42311.3|42325.1|42320.3|42307.1|42302.3|122
1747340700000|2025-05-15 20:25:00|42320.1|42315.3|42309.1|42304.3|42320.1|42315.3|42303.1|42298.3|87
1747341000000|2025-05-15 20:30:00|42313.1|42308.3|42310.1|42305.3|42319.1|42314.3|42308.1|42303.3|121
1747341300000|2025-05-15 20:35:00|42314.1|42309.3|42322.1|42317.3|42326.1|42321.3|42312.1|42307.3|138
1747341600000|2025-05-15 20:40:00|42317.1|42312.3|42336.1|42331.3|42339.1|42334.3|42315.1|42310.3|256
1747341900000|2025-05-15 20:45:00|42334.1|42329.3|42335.1|42330.3|42342.1|42337.3|42328.1|42323.3|145
1747342200000|2025-05-15 20:50:00|42334.1|42329.3|42323.1|42318.3|42337.1|42332.3|42319.1|42314.3|101
1747342500000|2025-05-15 20:55:00|42322.1|42317.3|42315.7|42305.9|42323.1|42318.3|42310.1|42305.3|91
1747342800000|2025-05-15 21:00:00|42319.5|42309.7|42318.5|42308.7|42320.3|42310.5|42316.6|42306.8|0
1747343100000|2025-05-15 21:05:00|42319.9|42310.1|42319.2|42309.4|42320.1|42310.3|42315.7|42305.9|0
1747343400000|2025-05-15 21:10:00|42315.9|42306.1|42333.6|42323.8|42333.6|42323.8|42315.7|42305.9|0
1747343700000|2025-05-15 21:15:00|42333.4|42323.6|42336.6|42326.8|42336.6|42326.8|42333.4|42323.6|0
1747344000000|2025-05-15 21:20:00|42338.4|42328.6|42334.8|42325|42338.4|42328.6|42333.9|42324.1|0
1747344300000|2025-05-15 21:25:00|42335|42325.2|42335.9|42326.1|42340|42330.2|42335|42325.2|0
1747344600000|2025-05-15 21:30:00|42337.1|42327.3|42337.1|42327.3|42337.1|42327.3|42334.8|42325|0
1747344900000|2025-05-15 21:35:00|42337.3|42327.5|42339.1|42329.3|42339.1|42329.3|42337.1|42327.3|0
1747345200000|2025-05-15 21:40:00|42337.1|42327.3|42339.8|42330|42340.5|42330.7|42337.1|42327.3|0
1747345500000|2025-05-15 21:45:00|42339.9|42330.1|42339|42329.2|42339.9|42330.1|42338|42328.2|0
1747345800000|2025-05-15 21:50:00|42338.7|42328.9|42334.6|42324.8|42338.7|42328.9|42334.6|42324.8|0
1747346100000|2025-05-15 21:55:00|42336.4|42326.6|42339.9|42330.1|42340|42330.2|42335.8|42326|0
1747346400000|2025-05-15 22:00:00|42344|42339.2|42333.4|42328.6|42346.7|42341.9|42320.5|42315.7|108
1747346700000|2025-05-15 22:05:00|42332.9|42328.1|42344.6|42339.8|42346.4|42341.6|42327.4|42322.6|70
1747347000000|2025-05-15 22:10:00|42344.5|42339.7|42344.2|42339.4|42348.8|42344|42341.1|42336.3|46
1747347300000|2025-05-15 22:15:00|42344.5|42339.7|42340.1|42335.3|42347.5|42342.7|42334.3|42329.5|26
1747347600000|2025-05-15 22:20:00|42340.6|42335.8|42339.5|42334.7|42347|42342.2|42335.1|42330.3|57
1747347900000|2025-05-15 22:25:00|42339.4|42334.6|42340.7|42335.9|42352.4|42347.6|42339|42334.2|60
1747348200000|2025-05-15 22:30:00|42341|42336.2|42337.2|42332.4|42350.2|42345.4|42336.9|42332.1|63
1747348500000|2025-05-15 22:35:00|42338.2|42333.4|42338.1|42333.3|42339.6|42334.8|42332.1|42327.3|34
1747348800000|2025-05-15 22:40:00|42338.6|42333.8|42333.6|42328.8|42340.4|42335.6|42330.8|42326|29
1747349100000|2025-05-15 22:45:00|42333.4|42328.6|42322.2|42317.4|42335.9|42331.1|42318.9|42314.1|35
1747349400000|2025-05-15 22:50:00|42322.3|42317.5|42315.7|42310.9|42323|42318.2|42314.3|42309.5|57
1747349700000|2025-05-15 22:55:00|42316|42311.2|42315.6|42310.8|42321.9|42317.1|42315.1|42310.3|25
1747350000000|2025-05-15 23:00:00|42316.1|42311.3|42318.3|42313.5|42323.6|42318.8|42313.9|42309.1|38
1747350300000|2025-05-15 23:05:00|42318.6|42313.8|42320.6|42315.8|42322.4|42317.6|42314.5|42309.7|50
1747350600000|2025-05-15 23:10:00|42321.1|42316.3|42313.2|42308.4|42323.5|42318.7|42310.1|42305.3|11
1747350900000|2025-05-15 23:15:00|42314.2|42309.4|42315.9|42311.1|42317.9|42313.1|42312.3|42307.5|10
1747351200000|2025-05-15 23:20:00|42315.4|42310.6|42318.5|42313.7|42321.6|42316.8|42313.1|42308.3|21
1747351500000|2025-05-15 23:25:00|42318.8|42314|42318.6|42313.8|42325.1|42320.3|42318.6|42313.8|11
1747351800000|2025-05-15 23:30:00|42319.1|42314.3|42317.2|42312.4|42320.5|42315.7|42317|42312.2|8
1747352100000|2025-05-15 23:35:00|42316.7|42311.9|42332.9|42328.1|42333.4|42328.6|42316.7|42311.9|31
1747352400000|2025-05-15 23:40:00|42332.4|42327.6|42334.2|42329.4|42340.6|42335.8|42331.9|42327.1|95
1747352700000|2025-05-15 23:45:00|42333.7|42328.9|42328.7|42323.9|42339.3|42334.5|42323.2|42318.4|53
1747353000000|2025-05-15 23:50:00|42329.2|42324.4|42320.5|42315.7|42332.4|42327.6|42320.1|42315.3|28
1747353300000|2025-05-15 23:55:00|42321|42316.2|42322.3|42317.5|42322.8|42318|42313.3|42308.5|56
1747353600000|2025-05-16 00:00:00|42322.8|42318|42325.6|42320.8|42339.9|42335.1|42313.3|42308.5|94
1747353900000|2025-05-16 00:05:00|42325.1|42320.3|42322.7|42317.9|42330.6|42325.8|42316.2|42311.4|49
1747354200000|2025-05-16 00:10:00|42323.2|42318.4|42333.7|42328.9|42337.6|42332.8|42321.5|42316.7|69
1747354500000|2025-05-16 00:15:00|42335.2|42330.4|42328.4|42323.6|42335.9|42331.1|42325.9|42321.1|47
1747354800000|2025-05-16 00:20:00|42327.9|42323.1|42318.1|42313.3|42331.2|42326.4|42317.1|42312.3|57
1747355100000|2025-05-16 00:25:00|42318.6|42313.8|42316.1|42311.3|42322.2|42317.4|42313.7|42308.9|69
1747355400000|2025-05-16 00:30:00|42315.6|42310.8|42317.1|42312.3|42319.9|42315.1|42314|42309.2|38
1747355700000|2025-05-16 00:35:00|42316.6|42311.8|42314.9|42310.1|42321.1|42316.3|42312.3|42307.5|38
1747356000000|2025-05-16 00:40:00|42314.8|42310|42327.1|42322.3|42328.6|42323.8|42314.7|42309.9|80
1747356300000|2025-05-16 00:45:00|42326.6|42321.8|42286.1|42281.3|42326.7|42321.9|42286.1|42281.3|171
1747356600000|2025-05-16 00:50:00|42285.8|42281|42286.7|42281.9|42293.5|42288.7|42280.2|42275.4|53
1747356900000|2025-05-16 00:55:00|42286.2|42281.4|42278.1|42273.3|42286.9|42282.1|42275.1|42270.3|56
1747357200000|2025-05-16 01:00:00|42277.6|42272.8|42282|42277.2|42282.5|42277.7|42268.5|42263.7|58
1747357500000|2025-05-16 01:05:00|42282.5|42277.7|42275.1|42270.3|42282.5|42277.7|42267.2|42262.4|65
1747357800000|2025-05-16 01:10:00|42275.6|42270.8|42269.5|42264.7|42276.5|42271.7|42264.6|42259.8|88
1747358100000|2025-05-16 01:15:00|42270|42265.2|42269.7|42264.9|42276|42271.2|42268.3|42263.5|22
1747358400000|2025-05-16 01:20:00|42269.4|42264.6|42269.1|42264.3|42275.9|42271.1|42268.6|42263.8|39
1747358700000|2025-05-16 01:25:00|42269.6|42264.8|42273|42268.2|42275.4|42270.6|42258.4|42253.6|71
1747359000000|2025-05-16 01:30:00|42273.5|42268.7|42279.4|42274.6|42280.4|42275.6|42270.1|42265.3|55
1747359300000|2025-05-16 01:35:00|42279.1|42274.3|42276.6|42271.8|42282.4|42277.6|42273.6|42268.8|53
1747359600000|2025-05-16 01:40:00|42276.1|42271.3|42269.5|42264.7|42277.8|42273|42261.3|42256.5|45
1747359900000|2025-05-16 01:45:00|42270|42265.2|42263.8|42259|42271.8|42267|42263.8|42259|19
1747360200000|2025-05-16 01:50:00|42264.3|42259.5|42257.5|42252.7|42269.7|42264.9|42253.6|42248.8|54
1747360500000|2025-05-16 01:55:00|42257|42252.2|42265.7|42260.9|42265.7|42260.9|42256.8|42252|21
1747360800000|2025-05-16 02:00:00|42266|42261.2|42265.9|42261.1|42268.1|42263.3|42260.4|42255.6|26
1747361100000|2025-05-16 02:05:00|42265.4|42260.6|42265.6|42260.8|42267.3|42262.5|42260.9|42256.1|7
1747361400000|2025-05-16 02:10:00|42265.1|42260.3|42268.6|42263.8|42269.1|42264.3|42256.6|42251.8|24
1747361700000|2025-05-16 02:15:00|42268.1|42263.3|42271.4|42266.6|42276.7|42271.9|42265.5|42260.7|31
1747362000000|2025-05-16 02:20:00|42270.9|42266.1|42280.2|42275.4|42280.4|42275.6|42268.9|42264.1|45
1747362300000|2025-05-16 02:25:00|42280.4|42275.6|42286.3|42281.5|42286.3|42281.5|42279.9|42275.1|21
1747362600000|2025-05-16 02:30:00|42286.8|42282|42291.5|42286.7|42292.2|42287.4|42283.7|42278.9|52
1747362900000|2025-05-16 02:35:00|42291.8|42287|42296.5|42291.7|42300.5|42295.7|42289.1|42284.3|68
1747363200000|2025-05-16 02:40:00|42297|42292.2|42295.7|42290.9|42299.8|42295|42294.7|42289.9|47
1747363500000|2025-05-16 02:45:00|42295.2|42290.4|42293.3|42288.5|42296.6|42291.8|42292.2|42287.4|20
1747363800000|2025-05-16 02:50:00|42292.8|42288|42293.3|42288.5|42294.3|42289.5|42290.3|42285.5|36
1747364100000|2025-05-16 02:55:00|42293.8|42289|42298.8|42294|42301.1|42296.3|42292.4|42287.6|36
1747364400000|2025-05-16 03:00:00|42298.5|42293.7|42298.5|42293.7|42300.6|42295.8|42295|42290.2|29
1747364700000|2025-05-16 03:05:00|42298|42293.2|42302|42297.2|42304.5|42299.7|42298|42293.2|13
1747365000000|2025-05-16 03:10:00|42301.7|42296.9|42301.2|42296.4|42304|42299.2|42297.3|42292.5|25
1747365300000|2025-05-16 03:15:00|42300.7|42295.9|42299.1|42294.3|42303.4|42298.6|42298.5|42293.7|17
1747365600000|2025-05-16 03:20:00|42298.6|42293.8|42305.5|42300.7|42305.5|42300.7|42298.3|42293.5|24
1747365900000|2025-05-16 03:25:00|42305.3|42300.5|42309.5|42304.7|42309.5|42304.7|42302.8|42298|22
1747366200000|2025-05-16 03:30:00|42309.6|42304.8|42310.2|42305.4|42313.1|42308.3|42305.6|42300.8|25
1747366500000|2025-05-16 03:35:00|42309.7|42304.9|42294.8|42290|42309.7|42304.9|42292.3|42287.5|36
1747366800000|2025-05-16 03:40:00|42294.5|42289.7|42294.7|42289.9|42295.7|42290.9|42289.7|42284.9|9
1747367100000|2025-05-16 03:45:00|42294.2|42289.4|42296.4|42291.6|42297.2|42292.4|42292.3|42287.5|10
1747367400000|2025-05-16 03:50:00|42295.9|42291.1|42302.4|42297.6|42304.6|42299.8|42295.9|42291.1|16
1747367700000|2025-05-16 03:55:00|42302.7|42297.9|42296.4|42291.6|42303|42298.2|42295.4|42290.6|15
1747368000000|2025-05-16 04:00:00|42296.2|42291.4|42304.8|42300|42308.5|42303.7|42293.6|42288.8|28
1747368300000|2025-05-16 04:05:00|42304.3|42299.5|42300.6|42295.8|42304.3|42299.5|42297.8|42293|41
1747368600000|2025-05-16 04:10:00|42300.1|42295.3|42304.6|42299.8|42305.6|42300.8|42299.6|42294.8|15
1747368900000|2025-05-16 04:15:00|42305.1|42300.3|42294.7|42289.9|42305.1|42300.3|42294.2|42289.4|13
1747369200000|2025-05-16 04:20:00|42295|42290.2|42291.5|42286.7|42295.5|42290.7|42288.3|42283.5|41
1747369500000|2025-05-16 04:25:00|42291.2|42286.4|42287.3|42282.5|42296.3|42291.5|42286.3|42281.5|29
1747369800000|2025-05-16 04:30:00|42287.8|42283|42293.4|42288.6|42296.9|42292.1|42287.8|42283|10
1747370100000|2025-05-16 04:35:00|42293.6|42288.8|42290.6|42285.8|42293.9|42289.1|42289.3|42284.5|13
1747370400000|2025-05-16 04:40:00|42290.3|42285.5|42292.2|42287.4|42292.2|42287.4|42289.5|42284.7|4
1747370700000|2025-05-16 04:45:00|42291.7|42286.9|42295.6|42290.8|42296.1|42291.3|42290.2|42285.4|14
1747371000000|2025-05-16 04:50:00|42296.1|42291.3|42293.2|42288.4|42299.1|42294.3|42288.5|42283.7|53
1747371300000|2025-05-16 04:55:00|42292.7|42287.9|42295|42290.2|42295.8|42291|42291.6|42286.8|8
1747371600000|2025-05-16 05:00:00|42294.7|42289.9|42292.1|42287.3|42295.1|42290.3|42289.1|42284.3|26
1747371900000|2025-05-16 05:05:00|42292|42287.2|42291.7|42286.9|42293.2|42288.4|42288.3|42283.5|12
1747372200000|2025-05-16 05:10:00|42291.2|42286.4|42292.9|42288.1|42293.5|42288.7|42288.9|42284.1|19
1747372500000|2025-05-16 05:15:00|42293.9|42289.1|42300.6|42295.8|42301.6|42296.8|42292.4|42287.6|30
1747372800000|2025-05-16 05:20:00|42300.8|42296|42301.2|42296.4|42304|42299.2|42297.3|42292.5|9
1747373100000|2025-05-16 05:25:00|42301.1|42296.3|42308|42303.2|42310.6|42305.8|42301.1|42296.3|50
1747373400000|2025-05-16 05:30:00|42307.8|42303|42303.5|42298.7|42307.8|42303|42294.4|42289.6|54
1747373700000|2025-05-16 05:35:00|42303.2|42298.4|42295.2|42290.4|42304.7|42299.9|42292.1|42287.3|17
1747374000000|2025-05-16 05:40:00|42295.5|42290.7|42301.1|42296.3|42304.6|42299.8|42292.7|42287.9|56
1747374300000|2025-05-16 05:45:00|42300.8|42296|42301.9|42297.1|42302.6|42297.8|42296.6|42291.8|25
1747374600000|2025-05-16 05:50:00|42300.9|42296.1|42297.1|42292.3|42301.4|42296.6|42297.1|42292.3|13
1747374900000|2025-05-16 05:55:00|42297.3|42292.5|42296.9|42292.1|42300.4|42295.6|42293.4|42288.6|28
1747375200000|2025-05-16 06:00:00|42295.8|42292.2|42330.8|42327.2|42332.4|42328.8|42295.6|42292|126
1747375500000|2025-05-16 06:05:00|42331|42327.4|42327.4|42323.8|42336.2|42332.6|42325.8|42322.2|99
1747375800000|2025-05-16 06:10:00|42326.9|42323.3|42326.5|42322.9|42334.2|42330.6|42323.6|42320|45
1747376100000|2025-05-16 06:15:00|42327|42323.4|42342.9|42339.3|42343.9|42340.3|42327|42323.4|57
1747376400000|2025-05-16 06:20:00|42343.1|42339.5|42332.2|42328.6|42344|42340.4|42328.9|42325.3|49
1747376700000|2025-05-16 06:25:00|42331.7|42328.1|42308.8|42305.2|42332.7|42329.1|42306.7|42303.1|65
1747377000000|2025-05-16 06:30:00|42309.8|42306.2|42317.5|42313.9|42323|42319.4|42308.7|42305.1|40
1747377300000|2025-05-16 06:35:00|42318|42314.4|42308.5|42304.9|42319.6|42316|42308|42304.4|37
1747377600000|2025-05-16 06:40:00|42309|42305.4|42303.3|42299.7|42310.6|42307|42301.4|42297.8|30
1747377900000|2025-05-16 06:45:00|42303.8|42300.2|42297.9|42294.3|42305.8|42302.2|42297.9|42294.3|28
1747378200000|2025-05-16 06:50:00|42297.6|42294|42296.9|42293.3|42298.4|42294.8|42291.3|42287.7|45
1747378500000|2025-05-16 06:55:00|42297|42293.4|42308.6|42305|42311.1|42307.5|42296.5|42292.9|121
1747378800000|2025-05-16 07:00:00|42310.1|42306.5|42317.2|42313.6|42318.2|42314.6|42299.3|42295.7|131
1747379100000|2025-05-16 07:05:00|42316.7|42313.1|42313.3|42309.7|42325.4|42321.8|42313.1|42309.5|78
1747379400000|2025-05-16 07:10:00|42312.8|42309.2|42323.1|42319.5|42327.2|42323.6|42310.3|42306.7|73
1747379700000|2025-05-16 07:15:00|42323.6|42320|42329.5|42325.9|42335|42331.4|42322.9|42319.3|82
1747380000000|2025-05-16 07:20:00|42329|42325.4|42349.4|42345.8|42351.4|42347.8|42328.5|42324.9|109
1747380300000|2025-05-16 07:25:00|42349.9|42346.3|42345.8|42342.2|42360.6|42357|42345.4|42341.8|166
1747380600000|2025-05-16 07:30:00|42346.3|42342.7|42349.1|42345.5|42355.3|42351.7|42337.7|42334.1|117
1747380900000|2025-05-16 07:35:00|42348.6|42345|42346.6|42343|42351.3|42347.7|42337.8|42334.2|64
1747381200000|2025-05-16 07:40:00|42347.1|42343.5|42338.8|42335.2|42350.4|42346.8|42337.6|42334|61
1747381500000|2025-05-16 07:45:00|42337.8|42334.2|42355.4|42351.8|42355.4|42351.8|42331.7|42328.1|94
1747381800000|2025-05-16 07:50:00|42355.9|42352.3|42374.3|42370.7|42382.1|42378.5|42355.9|42352.3|206
1747382100000|2025-05-16 07:55:00|42374.1|42370.5|42384.7|42381.1|42385.7|42382.1|42366.8|42363.2|165
1747382400000|2025-05-16 08:00:00|42384.9|42381.3|42399.4|42395.8|42401.7|42398.1|42379.9|42376.3|241
1747382700000|2025-05-16 08:05:00|42400.9|42397.3|42396.8|42393.2|42406.8|42403.2|42391.8|42388.2|278
1747383000000|2025-05-16 08:10:00|42396.3|42392.7|42410.5|42406.9|42418.5|42414.9|42395.8|42392.2|174
1747383300000|2025-05-16 08:15:00|42410.4|42406.8|42405.8|42402.2|42412.9|42409.3|42395.6|42392|121
1747383600000|2025-05-16 08:20:00|42406.3|42402.7|42423.2|42419.6|42425.7|42422.1|42405.1|42401.5|144
1747383900000|2025-05-16 08:25:00|42423.4|42419.8|42425.5|42421.9|42434.4|42430.8|42423.4|42419.8|174
1747384200000|2025-05-16 08:30:00|42425.6|42422|42420.3|42416.7|42425.6|42422|42415.3|42411.7|59
1747384500000|2025-05-16 08:35:00|42420.5|42416.9|42422.2|42418.6|42436.6|42433|42418.1|42414.5|161
1747384800000|2025-05-16 08:40:00|42421.7|42418.1|42428.2|42424.6|42430.2|42426.6|42414.5|42410.9|82
1747385100000|2025-05-16 08:45:00|42428.7|42425.1|42431.6|42428|42437.8|42434.2|42428.2|42424.6|59
1747385400000|2025-05-16 08:50:00|42432.1|42428.5|42445.2|42441.6|42451.4|42447.8|42428.8|42425.2|145
1747385700000|2025-05-16 08:55:00|42445.5|42441.9|42432.1|42428.5|42445.7|42442.1|42425.7|42422.1|110
1747386000000|2025-05-16 09:00:00|42432.6|42429|42431.8|42428.2|42436.6|42433|42423.9|42420.3|26
1747386300000|2025-05-16 09:05:00|42431.3|42427.7|42424.2|42420.6|42432.7|42429.1|42420.1|42416.5|24
1747386600000|2025-05-16 09:10:00|42423.7|42420.1|42431.5|42427.9|42432.7|42429.1|42422.4|42418.8|78
1747386900000|2025-05-16 09:15:00|42431.7|42428.1|42422.8|42419.2|42433.1|42429.5|42420.6|42417|44
1747387200000|2025-05-16 09:20:00|42422.6|42419|42422|42418.4|42426.3|42422.7|42416.4|42412.8|83
1747387500000|2025-05-16 09:25:00|42421.5|42417.9|42421.1|42417.5|42427.3|42423.7|42417.8|42414.2|50
1747387800000|2025-05-16 09:30:00|42420.6|42417|42418.3|42414.7|42422.4|42418.8|42412.2|42408.6|31
1747388100000|2025-05-16 09:35:00|42418.5|42414.9|42423.6|42420|42425.9|42422.3|42418.5|42414.9|58
1747388400000|2025-05-16 09:40:00|42424.1|42420.5|42434.6|42431|42441.8|42438.2|42420.3|42416.7|397
1747388700000|2025-05-16 09:45:00|42434.9|42431.3|42425.4|42421.8|42437.9|42434.3|42422.7|42419.1|252
1747389000000|2025-05-16 09:50:00|42424.9|42421.3|42417.1|42413.5|42431.5|42427.9|42416.6|42413|156
1747389300000|2025-05-16 09:55:00|42416.8|42413.2|42425.8|42422.2|42435.8|42432.2|42414.4|42410.8|105
1747389600000|2025-05-16 10:00:00|42425.3|42421.7|42427.6|42424|42434.4|42430.8|42416.2|42412.6|123
1747389900000|2025-05-16 10:05:00|42428.1|42424.5|42420|42416.4|42429.8|42426.2|42415.5|42411.9|77
1747390200000|2025-05-16 10:10:00|42420.5|42416.9|42429.4|42425.8|42432|42428.4|42417.2|42413.6|40
1747390500000|2025-05-16 10:15:00|42429.9|42426.3|42441.5|42437.9|42444.4|42440.8|42425.2|42421.6|113
1747390800000|2025-05-16 10:20:00|42441.6|42438|42443.2|42439.6|42443.5|42439.9|42434.2|42430.6|66
1747391100000|2025-05-16 10:25:00|42443.1|42439.5|42440.2|42436.6|42443.5|42439.9|42433|42429.4|33
1747391400000|2025-05-16 10:30:00|42440.7|42437.1|42442.7|42439.1|42451.2|42447.6|42440|42436.4|79
1747391700000|2025-05-16 10:35:00|42442.5|42438.9|42436|42432.4|42443.5|42439.9|42434.2|42430.6|55
1747392000000|2025-05-16 10:40:00|42436.5|42432.9|42441.7|42438.1|42453.2|42449.6|42436|42432.4|62
1747392300000|2025-05-16 10:45:00|42442.2|42438.6|42436.1|42432.5|42448.8|42445.2|42434.5|42430.9|68
1747392600000|2025-05-16 10:50:00|42435.6|42432|42424.2|42420.6|42440.1|42436.5|42421.7|42418.1|98
1747392900000|2025-05-16 10:55:00|42424.5|42420.9|42416.3|42412.7|42426.9|42423.3|42415.3|42411.7|77
1747393200000|2025-05-16 11:00:00|42416.8|42413.2|42415.7|42412.1|42426.6|42423|42409.9|42406.3|157
1747393500000|2025-05-16 11:05:00|42415.2|42411.6|42402.9|42399.3|42415.2|42411.6|42395.1|42391.5|137
1747393800000|2025-05-16 11:10:00|42402.7|42399.1|42406.7|42403.1|42412.9|42409.3|42402.3|42398.7|32
1747394100000|2025-05-16 11:15:00|42406.9|42403.3|42417.2|42413.6|42417.7|42414.1|42403.6|42400|73
1747394400000|2025-05-16 11:20:00|42417|42413.4|42421|42417.4|42426.9|42423.3|42413.6|42410|96
1747394700000|2025-05-16 11:25:00|42420.8|42417.2|42434.7|42431.1|42437|42433.4|42419.7|42416.1|87
1747395000000|2025-05-16 11:30:00|42434.2|42430.6|42422.8|42419.2|42439.4|42435.8|42418.5|42414.9|226
1747395300000|2025-05-16 11:35:00|42422.9|42419.3|42437.7|42434.1|42437.8|42434.2|42422.9|42419.3|47
1747395600000|2025-05-16 11:40:00|42437.2|42433.6|42437.4|42433.8|42441.4|42437.8|42434.7|42431.1|59
1747395900000|2025-05-16 11:45:00|42437.6|42434|42453.8|42450.2|42457.3|42453.7|42433.8|42430.2|103
1747396200000|2025-05-16 11:50:00|42453.3|42449.7|42459.9|42456.3|42460.1|42456.5|42450.5|42446.9|83
1747396500000|2025-05-16 11:55:00|42460.1|42456.5|42455|42451.4|42462|42458.4|42453.6|42450|91
1747396800000|2025-05-16 12:00:00|42454.8|42451.2|42437.5|42433.9|42457.1|42453.5|42435.8|42432.2|118
1747397100000|2025-05-16 12:05:00|42436.5|42432.9|42444.9|42441.3|42449.6|42446|42436.4|42432.8|104
1747397400000|2025-05-16 12:10:00|42445.4|42441.8|42443.1|42439.5|42448.5|42444.9|42434|42430.4|240
1747397700000|2025-05-16 12:15:00|42442.6|42439|42451.9|42448.3|42454.4|42450.8|42440.4|42436.8|108
1747398000000|2025-05-16 12:20:00|42452|42448.4|42443.3|42439.7|42452.7|42449.1|42437.3|42433.7|101
1747398300000|2025-05-16 12:25:00|42443.8|42440.2|42442.1|42438.5|42448|42444.4|42437.5|42433.9|137
1747398600000|2025-05-16 12:30:00|42441.8|42438.2|42440.4|42436.8|42454.8|42451.2|42438.4|42434.8|176
1747398900000|2025-05-16 12:35:00|42440.3|42436.7|42418.9|42415.3|42440.7|42437.1|42417|42413.4|135
1747399200000|2025-05-16 12:40:00|42418.4|42414.8|42414.2|42410.6|42425.9|42422.3|42407.5|42403.9|114
1747399500000|2025-05-16 12:45:00|42414.1|42410.5|42423.9|42420.3|42424.1|42420.5|42412.2|42408.6|130
1747399800000|2025-05-16 12:50:00|42423.8|42420.2|42404.8|42401.2|42425.8|42422.2|42400.4|42396.8|214
1747400100000|2025-05-16 12:55:00|42405.3|42401.7|42397.3|42393.7|42412|42408.4|42395|42391.4|104
1747400400000|2025-05-16 13:00:00|42396.8|42393.2|42384.7|42381.1|42396.8|42393.2|42377.5|42373.9|256
1747400700000|2025-05-16 13:05:00|42384.5|42380.9|42386.1|42382.5|42393.3|42389.7|42382.5|42378.9|94
1747401000000|2025-05-16 13:10:00|42386.6|42383|42398.7|42395.1|42398.7|42395.1|42386.6|42383|92
1747401300000|2025-05-16 13:15:00|42398.2|42394.6|42400.1|42396.5|42404.2|42400.6|42392.2|42388.6|143
1747401600000|2025-05-16 13:20:00|42399.6|42396|42377.9|42374.3|42400.4|42396.8|42374.1|42370.5|263
1747401900000|2025-05-16 13:25:00|42373.9|42370.3|42352.6|42349|42384|42380.4|42291.2|42287.6|2075
1747402200000|2025-05-16 13:30:00|42352|42349.6|42243|42240.6|42359.5|42357.1|42232.5|42230.1|3503
1747402500000|2025-05-16 13:35:00|42243.5|42241.1|42276.5|42274.1|42286|42283.6|42240|42237.6|1246
1747402800000|2025-05-16 13:40:00|42277|42274.6|42252.5|42250.1|42284|42281.6|42241.5|42239.1|1067
1747403100000|2025-05-16 13:45:00|42253|42250.6|42272|42269.6|42278.5|42276.1|42234.5|42232.1|799
1747403400000|2025-05-16 13:50:00|42272.5|42270.1|42297.5|42295.1|42302.5|42300.1|42270.5|42268.1|618
1747403700000|2025-05-16 13:55:00|42298|42295.6|42359.5|42357.1|42359.5|42357.1|42292.5|42290.1|756
1747404000000|2025-05-16 14:00:00|42360|42357.6|42359.5|42357.1|42363.5|42361.1|42289|42286.6|1020
1747404300000|2025-05-16 14:05:00|42359|42356.6|42334|42331.6|42365.5|42363.1|42306|42303.6|675
1747404600000|2025-05-16 14:10:00|42334.5|42332.1|42311|42308.6|42342.5|42340.1|42296|42293.6|591
1747404900000|2025-05-16 14:15:00|42313.1|42310.7|42357.7|42355.3|42364|42361.6|42294.9|42292.5|494
1747405200000|2025-05-16 14:20:00|42357.2|42354.8|42364.6|42362.2|42372.5|42370.1|42342.2|42339.8|409
1747405500000|2025-05-16 14:25:00|42365.1|42362.7|42356.7|42354.3|42392.7|42390.3|42347.3|42344.9|756
1747405800000|2025-05-16 14:30:00|42357|42354.6|42327.5|42325.1|42358|42355.6|42311.5|42309.1|749
1747406100000|2025-05-16 14:35:00|42327|42324.6|42330|42327.6|42341.5|42339.1|42304.5|42302.1|571
1747406400000|2025-05-16 14:40:00|42330.5|42328.1|42269|42266.6|42335.5|42333.1|42255.5|42253.1|792
1747406700000|2025-05-16 14:45:00|42269.5|42267.1|42312|42309.6|42318.5|42316.1|42262.5|42260.1|570
1747407000000|2025-05-16 14:50:00|42311.5|42309.1|42345.5|42343.1|42345.5|42343.1|42310.5|42308.1|497
1747407300000|2025-05-16 14:55:00|42346|42343.6|42335.5|42333.1|42359|42356.6|42327.5|42325.1|277
1747407600000|2025-05-16 15:00:00|42335.9|42333.5|42351.2|42348.8|42364.6|42362.2|42335.9|42333.5|366
1747407900000|2025-05-16 15:05:00|42352.2|42349.8|42345.8|42343.4|42367.6|42365.2|42337.3|42334.9|377
1747408200000|2025-05-16 15:10:00|42345.3|42342.9|42345.9|42343.5|42368.1|42365.7|42341.1|42338.7|647
1747408500000|2025-05-16 15:15:00|42344.9|42342.5|42345.5|42343.1|42353.9|42351.5|42321.5|42319.1|377
1747408800000|2025-05-16 15:20:00|42346|42343.6|42324.2|42321.8|42349.6|42347.2|42306.7|42304.3|320
1747409100000|2025-05-16 15:25:00|42325.2|42322.8|42339|42336.6|42346.9|42344.5|42317.6|42315.2|178
1747409400000|2025-05-16 15:30:00|42338.5|42336.1|42361.5|42359.1|42364.6|42362.2|42334.7|42332.3|346
1747409700000|2025-05-16 15:35:00|42362|42359.6|42347.5|42345.1|42374|42371.6|42340.4|42338|236
1747410000000|2025-05-16 15:40:00|42348|42345.6|42359.2|42356.8|42366.9|42364.5|42340.7|42338.3|200
1747410300000|2025-05-16 15:45:00|42359.7|42357.3|42335.5|42333.1|42368.1|42365.7|42327.3|42324.9|237
1747410600000|2025-05-16 15:50:00|42336.5|42334.1|42342.8|42340.4|42349.4|42347|42320.2|42317.8|192
1747410900000|2025-05-16 15:55:00|42343.3|42340.9|42319.2|42316.8|42344.8|42342.4|42313.1|42310.7|228
1747411200000|2025-05-16 16:00:00|42318.7|42316.3|42358.9|42356.5|42362.7|42360.3|42310.7|42308.3|286
1747411500000|2025-05-16 16:05:00|42359.4|42357|42367.7|42365.3|42377.4|42375|42352.7|42350.3|167
1747411800000|2025-05-16 16:10:00|42367.2|42364.8|42407.7|42405.3|42410.8|42408.4|42365.7|42363.3|439
1747412100000|2025-05-16 16:15:00|42407.2|42404.8|42401.7|42399.3|42429.7|42427.3|42397.1|42394.7|436
1747412400000|2025-05-16 16:20:00|42401.2|42398.8|42429.6|42427.2|42432.7|42430.3|42399.5|42397.1|245
1747412700000|2025-05-16 16:25:00|42430.1|42427.7|42430.6|42428.2|42443.2|42440.8|42424.3|42421.9|300
1747413000000|2025-05-16 16:30:00|42430.1|42427.7|42437.8|42435.4|42455.1|42452.7|42428.4|42426|414
1747413300000|2025-05-16 16:35:00|42438.3|42435.9|42477.9|42475.5|42479.4|42477|42437.8|42435.4|478
1747413600000|2025-05-16 16:40:00|42478.1|42475.7|42473.7|42471.3|42494.9|42492.5|42468.1|42465.7|613
1747413900000|2025-05-16 16:45:00|42474.2|42471.8|42449.5|42447.1|42487|42484.6|42448.9|42446.5|351
1747414200000|2025-05-16 16:50:00|42451|42448.6|42510.8|42508.4|42511.3|42508.9|42449|42446.6|526
1747414500000|2025-05-16 16:55:00|42511.3|42508.9|42518.8|42516.4|42523.1|42520.7|42497.9|42495.5|330
1747414800000|2025-05-16 17:00:00|42519.3|42516.9|42556.7|42554.3|42566.1|42563.7|42509.3|42506.9|573
1747415100000|2025-05-16 17:05:00|42556.9|42554.5|42535.2|42532.8|42560.4|42558|42533.2|42530.8|388
1747415400000|2025-05-16 17:10:00|42535.7|42533.3|42521.7|42519.3|42536.2|42533.8|42507.9|42505.5|521
1747415700000|2025-05-16 17:15:00|42522.2|42519.8|42556.2|42553.8|42580|42577.6|42522.2|42519.8|552
1747416000000|2025-05-16 17:20:00|42556.7|42554.3|42551.4|42549|42564.7|42562.3|42537.9|42535.5|331
1747416300000|2025-05-16 17:25:00|42551.9|42549.5|42539.4|42537|42552.9|42550.5|42533.3|42530.9|243
1747416600000|2025-05-16 17:30:00|42539.9|42537.5|42567|42564.6|42574.9|42572.5|42539.7|42537.3|309
1747416900000|2025-05-16 17:35:00|42567.5|42565.1|42547.3|42544.9|42572.3|42569.9|42546.4|42544|327
1747417200000|2025-05-16 17:40:00|42547|42544.6|42549.8|42547.4|42558.3|42555.9|42539.9|42537.5|212
1747417500000|2025-05-16 17:45:00|42549.3|42546.9|42546.5|42544.1|42557.8|42555.4|42539.2|42536.8|132
1747417800000|2025-05-16 17:50:00|42547|42544.6|42527.1|42524.7|42554.1|42551.7|42523.3|42520.9|378
1747418100000|2025-05-16 17:55:00|42528.6|42526.2|42534.1|42531.7|42538.5|42536.1|42515.1|42512.7|254
1747418400000|2025-05-16 18:00:00|42533.6|42531.2|42544.9|42542.5|42549.7|42547.3|42524.9|42522.5|242
1747418700000|2025-05-16 18:05:00|42544.8|42542.4|42538.2|42535.8|42552.6|42550.2|42532.2|42529.8|159
1747419000000|2025-05-16 18:10:00|42542.1|42539.7|42565.7|42563.3|42569.9|42567.5|42532.7|42530.3|376
1747419300000|2025-05-16 18:15:00|42565.2|42562.8|42579.3|42576.9|42582|42579.6|42562.8|42560.4|254
1747419600000|2025-05-16 18:20:00|42577.2|42574.8|42584.1|42581.7|42588.8|42586.4|42574|42571.6|213
1747419900000|2025-05-16 18:25:00|42583.5|42581.1|42593.2|42590.8|42598.3|42595.9|42575.7|42573.3|252
1747420200000|2025-05-16 18:30:00|42595.8|42593.4|42610.7|42608.3|42616.5|42614.1|42587.2|42584.8|281
1747420500000|2025-05-16 18:35:00|42610.2|42607.8|42615.8|42613.4|42617.2|42614.8|42592.8|42590.4|230
1747420800000|2025-05-16 18:40:00|42616|42613.6|42624.5|42622.1|42637.2|42634.8|42602.8|42600.4|393
1747421100000|2025-05-16 18:45:00|42625|42622.6|42631.8|42629.4|42644|42641.6|42618.4|42616|590
1747421400000|2025-05-16 18:50:00|42630.2|42627.8|42629.9|42627.5|42648.7|42646.3|42621.4|42619|302
1747421700000|2025-05-16 18:55:00|42629.4|42627|42614.5|42612.1|42638.6|42636.2|42606.6|42604.2|355
1747422000000|2025-05-16 19:00:00|42616.1|42613.7|42641.6|42639.2|42649.6|42647.2|42614.2|42611.8|280
1747422300000|2025-05-16 19:05:00|42642.1|42639.7|42649.5|42647.1|42667.8|42665.4|42641.6|42639.2|464
1747422600000|2025-05-16 19:10:00|42647.9|42645.5|42656|42653.6|42665.2|42662.8|42642.9|42640.5|395
1747422900000|2025-05-16 19:15:00|42656.5|42654.1|42648|42645.6|42660|42657.6|42634.1|42631.7|242
1747423200000|2025-05-16 19:20:00|42648.7|42646.3|42629.6|42627.2|42649.9|42647.5|42622.5|42620.1|256
1747423500000|2025-05-16 19:25:00|42630.1|42627.7|42627.5|42625.1|42633.6|42631.2|42612.8|42610.4|278
1747423800000|2025-05-16 19:30:00|42629.7|42627.3|42624.6|42622.2|42636.4|42634|42621|42618.6|319
1747424100000|2025-05-16 19:35:00|42625.6|42623.2|42621|42618.6|42639|42636.6|42619.7|42617.3|363
1747424400000|2025-05-16 19:40:00|42621.2|42618.8|42605.3|42602.9|42630.2|42627.8|42599.9|42597.5|560
1747424700000|2025-05-16 19:45:00|42605|42602.6|42625|42622.6|42647.5|42645.1|42587.5|42585.1|683
1747425000000|2025-05-16 19:50:00|42624.9|42622.5|42615.4|42613|42644.9|42642.5|42612.9|42610.5|1261
1747425300000|2025-05-16 19:55:00|42615.9|42613.5|42645.4|42643|42654.4|42652|42608.4|42606|3043
1747425600000|2025-05-16 20:00:00|42634.2|42631.8|42614.2|42609.4|42634.6|42631.8|42605|42600.2|1040
1747425900000|2025-05-16 20:05:00|42613.2|42608.4|42599|42594.2|42614.2|42609.4|42596|42591.2|241
1747426200000|2025-05-16 20:10:00|42603.2|42598.4|42607|42602.2|42613.3|42608.5|42594|42589.2|153
1747426500000|2025-05-16 20:15:00|42608|42603.2|42607.2|42602.4|42612.2|42607.4|42600.8|42596|70
1747426800000|2025-05-16 20:20:00|42603|42598.2|42608|42603.2|42618.2|42613.4|42603|42598.2|70
1747427100000|2025-05-16 20:25:00|42612.2|42607.4|42609|42604.2|42615.3|42610.5|42606|42601.2|44
1747427400000|2025-05-16 20:30:00|42613.2|42608.4|42607|42602.2|42617.2|42612.4|42605|42600.2|32
1747427700000|2025-05-16 20:35:00|42605|42600.2|42608.2|42603.4|42615.2|42610.4|42603|42598.2|50
1747428000000|2025-05-16 20:40:00|42604|42599.2|42597|42592.2|42609.2|42604.4|42588|42583.2|64
1747428300000|2025-05-16 20:45:00|42595|42590.2|42520.2|42515.4|42599.2|42594.4|42519|42514.2|333
1747428600000|2025-05-16 20:50:00|42519.2|42514.4|42387.5|42382.7|42521.2|42516.4|42382.2|42377.4|524
1747428900000|2025-05-16 20:55:00|42388.5|42383.7|42440.7|42430.9|42461.3|42456.5|42370|42365.2|248
1747429200000|2025-05-16 21:00:00|42440.5|42430.7|42440.5|42430.7|42440.5|42430.7|42440.5|42430.7|0
1747605600000|2025-05-18 22:00:00|42354.3|42349.5|42369.2|42364.4|42403.5|42398.7|42312.2|42307.4|321
1747605900000|2025-05-18 22:05:00|42369.4|42364.6|42403.1|42398.3|42407.3|42402.5|42360.1|42355.3|113
1747606200000|2025-05-18 22:10:00|42402.6|42397.8|42340.1|42335.3|42403.5|42398.7|42335.3|42330.5|226
1747606500000|2025-05-18 22:15:00|42339.9|42335.1|42341.7|42336.9|42341.7|42336.9|42327.6|42322.8|80
1747606800000|2025-05-18 22:20:00|42341.3|42336.5|42367|42362.2|42367.9|42363.1|42341|42336.2|29
1747607100000|2025-05-18 22:25:00|42366.5|42361.7|42351.1|42346.3|42367.3|42362.5|42350.2|42345.4|26
1747607400000|2025-05-18 22:30:00|42351.4|42346.6|42365.3|42360.5|42368.2|42363.4|42334.8|42330|52
1747607700000|2025-05-18 22:35:00|42365.5|42360.7|42350.2|42345.4|42366|42361.2|42344|42339.2|25
1747608000000|2025-05-18 22:40:00|42350.4|42345.6|42337|42332.2|42353.3|42348.5|42332|42327.2|70
1747608300000|2025-05-18 22:45:00|42337.5|42332.7|42345.4|42340.6|42349.4|42344.6|42337|42332.2|79
1747608600000|2025-05-18 22:50:00|42344.9|42340.1|42352.9|42348.1|42357.2|42352.4|42343.9|42339.1|51
1747608900000|2025-05-18 22:55:00|42353|42348.2|42385.8|42381|42389.9|42385.1|42353|42348.2|83
1747609200000|2025-05-18 23:00:00|42386.3|42381.5|42387.1|42382.3|42388.4|42383.6|42365.3|42360.5|81
1747609500000|2025-05-18 23:05:00|42387.6|42382.8|42386.6|42381.8|42388.5|42383.7|42374.9|42370.1|39
1747609800000|2025-05-18 23:10:00|42385.7|42380.9|42386.6|42381.8|42390.5|42385.7|42379.3|42374.5|33
1747610100000|2025-05-18 23:15:00|42387.1|42382.3|42379.9|42375.1|42387.6|42382.8|42376.4|42371.6|18
1747610400000|2025-05-18 23:20:00|42380.1|42375.3|42380.5|42375.7|42387|42382.2|42377.1|42372.3|25
1747610700000|2025-05-18 23:25:00|42380|42375.2|42395.8|42391|42397.3|42392.5|42376.4|42371.6|44
1747611000000|2025-05-18 23:30:00|42395.9|42391.1|42395.4|42390.6|42401.7|42396.9|42386.9|42382.1|29
1747611300000|2025-05-18 23:35:00|42394.9|42390.1|42408.2|42403.4|42411.4|42406.6|42389.5|42384.7|43
1747611600000|2025-05-18 23:40:00|42407.7|42402.9|42424.6|42419.8|42432.5|42427.7|42404|42399.2|94
1747611900000|2025-05-18 23:45:00|42425.1|42420.3|42390.6|42385.8|42427.2|42422.4|42389.2|42384.4|83
1747612200000|2025-05-18 23:50:00|42390.4|42385.6|42385.8|42381|42394.9|42390.1|42383.1|42378.3|15
1747612500000|2025-05-18 23:55:00|42386.1|42381.3|42383.5|42378.7|42392|42387.2|42379|42374.2|40
1747612800000|2025-05-19 00:00:00|42384.5|42379.7|42365.7|42360.9|42389.7|42384.9|42358.6|42353.8|106
1747613100000|2025-05-19 00:05:00|42365.2|42360.4|42370.4|42365.6|42381.1|42376.3|42365.2|42360.4|114
1747613400000|2025-05-19 00:10:00|42369.9|42365.1|42369.4|42364.6|42371.4|42366.6|42360.2|42355.4|82
1747613700000|2025-05-19 00:15:00|42369.2|42364.4|42392.7|42387.9|42393.7|42388.9|42364.7|42359.9|90
1747614000000|2025-05-19 00:20:00|42393.2|42388.4|42377.6|42372.8|42396.2|42391.4|42373.5|42368.7|93
1747614300000|2025-05-19 00:25:00|42379.1|42374.3|42360|42355.2|42381.6|42376.8|42357.5|42352.7|131
1747614600000|2025-05-19 00:30:00|42358|42353.2|42356.3|42351.5|42360.7|42355.9|42346.3|42341.5|113
1747614900000|2025-05-19 00:35:00|42356.8|42352|42364.1|42359.3|42366.8|42362|42350.4|42345.6|78
1747615200000|2025-05-19 00:40:00|42364.6|42359.8|42364.1|42359.3|42373.5|42368.7|42351.9|42347.1|123
1747615500000|2025-05-19 00:45:00|42364.6|42359.8|42380.2|42375.4|42383.5|42378.7|42350.7|42345.9|165
1747615800000|2025-05-19 00:50:00|42379.7|42374.9|42387.4|42382.6|42393.3|42388.5|42378.9|42374.1|62
1747616100000|2025-05-19 00:55:00|42386.9|42382.1|42392|42387.2|42392|42387.2|42380.2|42375.4|35
1747616400000|2025-05-19 01:00:00|42392.5|42387.7|42397.4|42392.6|42400.8|42396|42387.6|42382.8|52
1747616700000|2025-05-19 01:05:00|42397.9|42393.1|42392.2|42387.4|42406.3|42401.5|42391.5|42386.7|76
1747617000000|2025-05-19 01:10:00|42391.9|42387.1|42392.3|42387.5|42400|42395.2|42386|42381.2|103
1747617300000|2025-05-19 01:15:00|42392.8|42388|42403.6|42398.8|42404.5|42399.7|42390.6|42385.8|50
1747617600000|2025-05-19 01:20:00|42404.1|42399.3|42421.3|42416.5|42421.8|42417|42402.6|42397.8|69
1747617900000|2025-05-19 01:25:00|42420.8|42416|42418.8|42414|42425.6|42420.8|42404.4|42399.6|88
1747618200000|2025-05-19 01:30:00|42419.8|42415|42426.3|42421.5|42435.6|42430.8|42416.4|42411.6|76
1747618500000|2025-05-19 01:35:00|42425.8|42421|42407.5|42402.7|42429.5|42424.7|42396.1|42391.3|64
1747618800000|2025-05-19 01:40:00|42407|42402.2|42402.4|42397.6|42407.9|42403.1|42393.7|42388.9|31
1747619100000|2025-05-19 01:45:00|42401.9|42397.1|42412|42407.2|42416.6|42411.8|42401.3|42396.5|35
1747619400000|2025-05-19 01:50:00|42411.5|42406.7|42414|42409.2|42416.5|42411.7|42408.4|42403.6|15
1747619700000|2025-05-19 01:55:00|42414.2|42409.4|42406|42401.2|42415.1|42410.3|42405.5|42400.7|21
1747620000000|2025-05-19 02:00:00|42406.3|42401.5|42405.2|42400.4|42408.9|42404.1|42396|42391.2|54
1747620300000|2025-05-19 02:05:00|42404.7|42399.9|42400.7|42395.9|42411.3|42406.5|42393.4|42388.6|49
1747620600000|2025-05-19 02:10:00|42399.6|42394.8|42393|42388.2|42402.1|42397.3|42389.4|42384.6|42
1747620900000|2025-05-19 02:15:00|42393.5|42388.7|42403.8|42399|42405.3|42400.5|42392.8|42388|27
1747621200000|2025-05-19 02:20:00|42404.3|42399.5|42427.6|42422.8|42431.2|42426.4|42400.7|42395.9|40
1747621500000|2025-05-19 02:25:00|42427.1|42422.3|42433.9|42429.1|42436|42431.2|42425.5|42420.7|36
1747621800000|2025-05-19 02:30:00|42434.1|42429.3|42443.9|42439.1|42444.7|42439.9|42433.5|42428.7|39
1747622100000|2025-05-19 02:35:00|42443.4|42438.6|42438.2|42433.4|42447.9|42443.1|42434.1|42429.3|38
1747622400000|2025-05-19 02:40:00|42438.7|42433.9|42424.7|42419.9|42450.3|42445.5|42424.7|42419.9|38
1747622700000|2025-05-19 02:45:00|42424.2|42419.4|42411.5|42406.7|42428|42423.2|42409.2|42404.4|52
1747623000000|2025-05-19 02:50:00|42411|42406.2|42402.7|42397.9|42414.4|42409.6|42400.4|42395.6|30
1747623300000|2025-05-19 02:55:00|42402.5|42397.7|42395.2|42390.4|42404.2|42399.4|42394.7|42389.9|64
1747623600000|2025-05-19 03:00:00|42394.7|42389.9|42396.5|42391.7|42403.5|42398.7|42389.8|42385|44
1747623900000|2025-05-19 03:05:00|42396|42391.2|42392|42387.2|42397.4|42392.6|42389|42384.2|33
1747624200000|2025-05-19 03:10:00|42393.5|42388.7|42372|42367.2|42394|42389.2|42369.4|42364.6|128
1747624500000|2025-05-19 03:15:00|42372.5|42367.7|42374.3|42369.5|42375.3|42370.5|42366|42361.2|61
1747624800000|2025-05-19 03:20:00|42374.2|42369.4|42354.9|42350.1|42377.8|42373|42351.9|42347.1|97
1747625100000|2025-05-19 03:25:00|42354.7|42349.9|42368.1|42363.3|42372|42367.2|42354.7|42349.9|66
1747625400000|2025-05-19 03:30:00|42368|42363.2|42357.9|42353.1|42369.5|42364.7|42347|42342.2|87
1747625700000|2025-05-19 03:35:00|42357.4|42352.6|42344.8|42340|42357.9|42353.1|42341.1|42336.3|79
1747626000000|2025-05-19 03:40:00|42344.6|42339.8|42328.2|42323.4|42345.6|42340.8|42323|42318.2|108
1747626300000|2025-05-19 03:45:00|42328|42323.2|42320.2|42315.4|42330.9|42326.1|42318.2|42313.4|52
1747626600000|2025-05-19 03:50:00|42320.3|42315.5|42310.1|42305.3|42325.1|42320.3|42306|42301.2|93
1747626900000|2025-05-19 03:55:00|42310.6|42305.8|42313|42308.2|42313|42308.2|42301.9|42297.1|94
1747627200000|2025-05-19 04:00:00|42312.5|42307.7|42319.7|42314.9|42321.7|42316.9|42304.8|42300|63
1747627500000|2025-05-19 04:05:00|42319.2|42314.4|42320|42315.2|42325.6|42320.8|42315.7|42310.9|58
1747627800000|2025-05-19 04:10:00|42320.5|42315.7|42320.3|42315.5|42323.9|42319.1|42308.9|42304.1|61
1747628100000|2025-05-19 04:15:00|42320.5|42315.7|42309.8|42305|42325.5|42320.7|42308.8|42304|39
1747628400000|2025-05-19 04:20:00|42309.7|42304.9|42312.8|42308|42314.3|42309.5|42305.4|42300.6|65
1747628700000|2025-05-19 04:25:00|42312.3|42307.5|42306.1|42301.3|42312.3|42307.5|42295.3|42290.5|66
1747629000000|2025-05-19 04:30:00|42305.6|42300.8|42325.2|42320.4|42331.5|42326.7|42305.1|42300.3|51
1747629300000|2025-05-19 04:35:00|42325.7|42320.9|42323.6|42318.8|42334.5|42329.7|42321.6|42316.8|113
1747629600000|2025-05-19 04:40:00|42323.8|42319|42324.8|42320|42325.3|42320.5|42317.9|42313.1|35
1747629900000|2025-05-19 04:45:00|42325.3|42320.5|42308.7|42303.9|42328.7|42323.9|42307.7|42302.9|35
1747630200000|2025-05-19 04:50:00|42308.2|42303.4|42305.9|42301.1|42310.6|42305.8|42300.7|42295.9|96
1747630500000|2025-05-19 04:55:00|42306|42301.2|42309.3|42304.5|42311.3|42306.5|42299.3|42294.5|51
1747630800000|2025-05-19 05:00:00|42309.8|42305|42306.9|42302.1|42313.1|42308.3|42304.6|42299.8|38
1747631100000|2025-05-19 05:05:00|42307.4|42302.6|42310.2|42305.4|42314.7|42309.9|42294.3|42289.5|61
1747631400000|2025-05-19 05:10:00|42310.7|42305.9|42308.4|42303.6|42316.8|42312|42307.4|42302.6|48
1747631700000|2025-05-19 05:15:00|42308.1|42303.3|42311|42306.2|42318.2|42313.4|42307|42302.2|25
1747632000000|2025-05-19 05:20:00|42311.2|42306.4|42311.9|42307.1|42317|42312.2|42300.3|42295.5|50
1747632300000|2025-05-19 05:25:00|42312.1|42307.3|42318.6|42313.8|42332.1|42327.3|42310.3|42305.5|42
1747632600000|2025-05-19 05:30:00|42317.9|42313.1|42308.8|42304|42319|42314.2|42297.3|42292.5|72
1747632900000|2025-05-19 05:35:00|42308.6|42303.8|42310.2|42305.4|42314|42309.2|42301.4|42296.6|24
1747633200000|2025-05-19 05:40:00|42312.4|42307.6|42318.1|42313.3|42324.4|42319.6|42308.6|42303.8|39
1747633500000|2025-05-19 05:45:00|42318.4|42313.6|42321.9|42317.1|42321.9|42317.1|42303.9|42299.1|100
1747633800000|2025-05-19 05:50:00|42321.3|42316.5|42328.5|42323.7|42331.5|42326.7|42319.7|42314.9|51
1747634100000|2025-05-19 05:55:00|42328|42323.2|42325.3|42320.5|42328.1|42323.3|42319.1|42314.3|30
1747634400000|2025-05-19 06:00:00|42324.2|42320.6|42336|42332.4|42337|42333.4|42311|42307.4|192
1747634700000|2025-05-19 06:05:00|42336.5|42332.9|42339.3|42335.7|42343.1|42339.5|42330|42326.4|107
1747635000000|2025-05-19 06:10:00|42339.4|42335.8|42342|42338.4|42345.5|42341.9|42328.3|42324.7|151
1747635300000|2025-05-19 06:15:00|42340|42336.4|42327.5|42323.9|42340.6|42337|42321.4|42317.8|89
1747635600000|2025-05-19 06:20:00|42326.6|42323|42330.8|42327.2|42336.6|42333|42324.3|42320.7|79
1747635900000|2025-05-19 06:25:00|42330.3|42326.7|42310.6|42307|42330.8|42327.2|42307.1|42303.5|110
1747636200000|2025-05-19 06:30:00|42310.1|42306.5|42295.4|42291.8|42312.5|42308.9|42284.9|42281.3|200
1747636500000|2025-05-19 06:35:00|42294.9|42291.3|42288.8|42285.2|42300.3|42296.7|42282.3|42278.7|192
1747636800000|2025-05-19 06:40:00|42288.3|42284.7|42277.6|42274|42293.2|42289.6|42273.5|42269.9|99
1747637100000|2025-05-19 06:45:00|42277.3|42273.7|42271.7|42268.1|42277.3|42273.7|42254.9|42251.3|174
1747637400000|2025-05-19 06:50:00|42272.2|42268.6|42281.8|42278.2|42284|42280.4|42268|42264.4|50
1747637700000|2025-05-19 06:55:00|42281.9|42278.3|42277.7|42274.1|42294.3|42290.7|42272.2|42268.6|185
1747638000000|2025-05-19 07:00:00|42278.2|42274.6|42302.3|42298.7|42309.3|42305.7|42270.6|42267|187
1747638300000|2025-05-19 07:05:00|42301.8|42298.2|42285.5|42281.9|42307.9|42304.3|42273.4|42269.8|107
1747638600000|2025-05-19 07:10:00|42285|42281.4|42276.9|42273.3|42297.8|42294.2|42272.4|42268.8|113
1747638900000|2025-05-19 07:15:00|42277.4|42273.8|42291|42287.4|42296.4|42292.8|42261.1|42257.5|115
1747639200000|2025-05-19 07:20:00|42291.1|42287.5|42295.5|42291.9|42303.7|42300.1|42287.9|42284.3|130
1747639500000|2025-05-19 07:25:00|42295|42291.4|42288.2|42284.6|42296.1|42292.5|42282.4|42278.8|121
1747639800000|2025-05-19 07:30:00|42287.7|42284.1|42286.6|42283|42294.2|42290.6|42278.5|42274.9|82
1747640100000|2025-05-19 07:35:00|42287.1|42283.5|42279.9|42276.3|42292|42288.4|42277.9|42274.3|70
1747640400000|2025-05-19 07:40:00|42279.4|42275.8|42284.5|42280.9|42292.2|42288.6|42275|42271.4|74
1747640700000|2025-05-19 07:45:00|42285|42281.4|42268.9|42265.3|42286|42282.4|42267.4|42263.8|41
1747641000000|2025-05-19 07:50:00|42267.9|42264.3|42280.8|42277.2|42298.2|42294.6|42263.2|42259.6|75
1747641300000|2025-05-19 07:55:00|42281.3|42277.7|42252|42248.4|42281.4|42277.8|42250.5|42246.9|83
1747641600000|2025-05-19 08:00:00|42268.5|42264.9|42274.5|42270.9|42295.8|42292.2|42268.5|42264.9|691
1747641900000|2025-05-19 08:05:00|42274|42270.4|42285.1|42281.5|42307.2|42303.6|42274|42270.4|307
1747642200000|2025-05-19 08:10:00|42285.6|42282|42286.3|42282.7|42295|42291.4|42279.7|42276.1|166
1747642500000|2025-05-19 08:15:00|42286.2|42282.6|42304.4|42300.8|42306.9|42303.3|42278.1|42274.5|230
1747642800000|2025-05-19 08:20:00|42304.9|42301.3|42296.2|42292.6|42310.6|42307|42293.2|42289.6|173
1747643100000|2025-05-19 08:25:00|42296.7|42293.1|42276|42272.4|42304|42300.4|42272.6|42269|189
1747643400000|2025-05-19 08:30:00|42275.5|42271.9|42275.6|42272|42282.9|42279.3|42266.2|42262.6|157
1747643700000|2025-05-19 08:35:00|42276.1|42272.5|42259.6|42256|42282.2|42278.6|42254.8|42251.2|119
1747644000000|2025-05-19 08:40:00|42260.1|42256.5|42258.2|42254.6|42267.5|42263.9|42246.5|42242.9|271
1747644300000|2025-05-19 08:45:00|42257.7|42254.1|42273.9|42270.3|42276.1|42272.5|42250.4|42246.8|156
1747644600000|2025-05-19 08:50:00|42273.4|42269.8|42265.8|42262.2|42276|42272.4|42259.8|42256.2|126
1747644900000|2025-05-19 08:55:00|42266.3|42262.7|42265.1|42261.5|42272.2|42268.6|42262.6|42259|91
1747645200000|2025-05-19 09:00:00|42264.6|42261|42247.1|42243.5|42264.6|42261|42240.8|42237.2|212
1747645500000|2025-05-19 09:05:00|42246.6|42243|42257.5|42253.9|42260.6|42257|42239.2|42235.6|130
1747645800000|2025-05-19 09:10:00|42256.3|42252.7|42265.8|42262.2|42268.8|42265.2|42252.8|42249.2|76
1747646100000|2025-05-19 09:15:00|42266.3|42262.7|42278.2|42274.6|42282.6|42279|42261.8|42258.2|137
1747646400000|2025-05-19 09:20:00|42278.7|42275.1|42282.1|42278.5|42290.6|42287|42275.4|42271.8|244
1747646700000|2025-05-19 09:25:00|42282.6|42279|42300.5|42296.9|42301.5|42297.9|42280.9|42277.3|61
1747647000000|2025-05-19 09:30:00|42300|42296.4|42306|42302.4|42316.3|42312.7|42296.3|42292.7|202
1747647300000|2025-05-19 09:35:00|42305.5|42301.9|42298.5|42294.9|42317.3|42313.7|42293.6|42290|148
1747647600000|2025-05-19 09:40:00|42298|42294.4|42311.6|42308|42317.1|42313.5|42289.8|42286.2|185
1747647900000|2025-05-19 09:45:00|42311.1|42307.5|42290.8|42287.2|42311.1|42307.5|42283.5|42279.9|109
1747648200000|2025-05-19 09:50:00|42291.3|42287.7|42289|42285.4|42293.1|42289.5|42282.8|42279.2|78
1747648500000|2025-05-19 09:55:00|42288|42284.4|42299.6|42296|42302.3|42298.7|42286.2|42282.6|48
1747648800000|2025-05-19 10:00:00|42300.1|42296.5|42274.2|42270.6|42300.8|42297.2|42272.5|42268.9|98
1747649100000|2025-05-19 10:05:00|42274.7|42271.1|42270.6|42267|42281.5|42277.9|42266.2|42262.6|93
1747649400000|2025-05-19 10:10:00|42270.1|42266.5|42283.5|42279.9|42285.1|42281.5|42261.6|42258|155
1747649700000|2025-05-19 10:15:00|42283|42279.4|42277.1|42273.5|42285.7|42282.1|42272.4|42268.8|119
1747650000000|2025-05-19 10:20:00|42276.6|42273|42285.2|42281.6|42293.3|42289.7|42266|42262.4|75
1747650300000|2025-05-19 10:25:00|42284.7|42281.1|42306.1|42302.5|42330.4|42326.8|42278.9|42275.3|1228
1747650600000|2025-05-19 10:30:00|42306.3|42302.7|42304.4|42300.8|42309.1|42305.5|42281.9|42278.3|150
1747650900000|2025-05-19 10:35:00|42303.9|42300.3|42322|42318.4|42325.4|42321.8|42302|42298.4|56
1747651200000|2025-05-19 10:40:00|42322.5|42318.9|42337|42333.4|42342.6|42339|42322|42318.4|97
1747651500000|2025-05-19 10:45:00|42337.5|42333.9|42347.7|42344.1|42348.5|42344.9|42334.6|42331|102
1747651800000|2025-05-19 10:50:00|42348.2|42344.6|42344|42340.4|42358.8|42355.2|42340.7|42337.1|83
1747652100000|2025-05-19 10:55:00|42344.5|42340.9|42341|42337.4|42349.6|42346|42337|42333.4|125
1747652400000|2025-05-19 11:00:00|42343.5|42339.9|42347.3|42343.7|42352.4|42348.8|42335|42331.4|207
1747652700000|2025-05-19 11:05:00|42347.8|42344.2|42343.4|42339.8|42357.6|42354|42340.4|42336.8|112
1747653000000|2025-05-19 11:10:00|42343.9|42340.3|42342.3|42338.7|42348.1|42344.5|42337.9|42334.3|88
1747653300000|2025-05-19 11:15:00|42342.4|42338.8|42356.9|42353.3|42358|42354.4|42334.7|42331.1|108
1747653600000|2025-05-19 11:20:00|42357.1|42353.5|42374|42370.4|42379.2|42375.6|42357.1|42353.5|298
1747653900000|2025-05-19 11:25:00|42374.1|42370.5|42372.7|42369.1|42385.8|42382.2|42366.8|42363.2|141
1747654200000|2025-05-19 11:30:00|42372.2|42368.6|42368.1|42364.5|42374|42370.4|42364|42360.4|83
1747654500000|2025-05-19 11:35:00|42369.6|42366|42360.1|42356.5|42372.6|42369|42355|42351.4|83
1747654800000|2025-05-19 11:40:00|42360.9|42357.3|42367.2|42363.6|42368.2|42364.6|42353|42349.4|75
1747655100000|2025-05-19 11:45:00|42367.7|42364.1|42406.9|42403.3|42406.9|42403.3|42367.7|42364.1|126
1747655400000|2025-05-19 11:50:00|42406.4|42402.8|42415.7|42412.1|42420.9|42417.3|42401.3|42397.7|208
1747655700000|2025-05-19 11:55:00|42415.5|42411.9|42411.1|42407.5|42422.7|42419.1|42406.6|42403|145
1747656000000|2025-05-19 12:00:00|42410.6|42407|42423|42419.4|42433.1|42429.5|42407.9|42404.3|283
1747656300000|2025-05-19 12:05:00|42422.5|42418.9|42406.7|42403.1|42424.5|42420.9|42394.8|42391.2|143
1747656600000|2025-05-19 12:10:00|42406.2|42402.6|42410.5|42406.9|42419.5|42415.9|42393.9|42390.3|196
1747656900000|2025-05-19 12:15:00|42411|42407.4|42389.8|42386.2|42411|42407.4|42384.8|42381.2|133
1747657200000|2025-05-19 12:20:00|42389.7|42386.1|42385.3|42381.7|42396.5|42392.9|42382.6|42379|156
1747657500000|2025-05-19 12:25:00|42384.8|42381.2|42381.1|42377.5|42389.3|42385.7|42378.3|42374.7|110
1747657800000|2025-05-19 12:30:00|42381.6|42378|42368.6|42365|42387.7|42384.1|42366.4|42362.8|195
1747658100000|2025-05-19 12:35:00|42368.1|42364.5|42398|42394.4|42399|42395.4|42366.6|42363|212
1747658400000|2025-05-19 12:40:00|42397.5|42393.9|42405.1|42401.5|42411.6|42408|42393.3|42389.7|225
1747658700000|2025-05-19 12:45:00|42404.6|42401|42398.7|42395.1|42412|42408.4|42394.3|42390.7|202
1747659000000|2025-05-19 12:50:00|42398.2|42394.6|42408|42404.4|42408.9|42405.3|42392.2|42388.6|138
1747659300000|2025-05-19 12:55:00|42407.5|42403.9|42405.9|42402.3|42411.6|42408|42399.8|42396.2|101
1747659600000|2025-05-19 13:00:00|42406|42402.4|42396.2|42392.6|42419.1|42415.5|42394.4|42390.8|161
1747659900000|2025-05-19 13:05:00|42395.7|42392.1|42389.9|42386.3|42402.2|42398.6|42387.1|42383.5|197
1747660200000|2025-05-19 13:10:00|42390.4|42386.8|42352|42348.4|42404.6|42401|42329.6|42326|1061
1747660500000|2025-05-19 13:15:00|42351.5|42347.9|42369.6|42366|42369.6|42366|42318.7|42315.1|445
1747660800000|2025-05-19 13:20:00|42369.1|42365.5|42337.6|42334|42369.9|42366.3|42336.1|42332.5|316
1747661100000|2025-05-19 13:25:00|42338.1|42334.5|42347.5|42343.9|42348.5|42344.9|42320.5|42316.9|656
1747661400000|2025-05-19 13:30:00|42345.8|42342.2|42439.2|42436.8|42458.2|42455.8|42345.2|42342.2|3420
1747661700000|2025-05-19 13:35:00|42440.2|42437.8|42455.2|42452.8|42464.2|42461.8|42419.7|42417.3|1338
1747662000000|2025-05-19 13:40:00|42456.2|42453.8|42487.2|42484.8|42492.7|42490.3|42451.7|42449.3|1320
1747662300000|2025-05-19 13:45:00|42488.2|42485.8|42555.2|42552.8|42568.7|42566.3|42467.2|42464.8|1295
1747662600000|2025-05-19 13:50:00|42554.7|42552.3|42567.7|42565.3|42570.7|42568.3|42528.2|42525.8|916
1747662900000|2025-05-19 13:55:00|42568.2|42565.8|42586.8|42584.4|42600.8|42598.4|42566.2|42563.8|1156
1747663200000|2025-05-19 14:00:00|42585.3|42582.9|42614.8|42612.4|42637.8|42635.4|42567.8|42565.4|1542
1747663500000|2025-05-19 14:05:00|42615.3|42612.9|42637.8|42635.4|42684.8|42682.4|42601.3|42598.9|1678
1747663800000|2025-05-19 14:10:00|42638.3|42635.9|42623.3|42620.9|42643.8|42641.4|42608.3|42605.9|830
1747664100000|2025-05-19 14:15:00|42623.8|42621.4|42639.8|42637.4|42653.3|42650.9|42622.8|42620.4|688
1747664400000|2025-05-19 14:20:00|42638.8|42636.4|42614.9|42612.5|42653.9|42651.5|42608.9|42606.5|471
1747664700000|2025-05-19 14:25:00|42615.4|42613|42608.9|42606.5|42615.4|42613|42552.9|42550.5|1059
1747665000000|2025-05-19 14:30:00|42609.8|42607.4|42639.5|42637.1|42643.1|42640.7|42587.1|42584.7|613
1747665300000|2025-05-19 14:35:00|42638.5|42636.1|42638.4|42636|42652.3|42649.9|42628.7|42626.3|491
1747665600000|2025-05-19 14:40:00|42636.6|42634.2|42619.3|42616.9|42654.1|42651.7|42611.6|42609.2|617
1747665900000|2025-05-19 14:45:00|42618.6|42616.2|42590.1|42587.7|42638.1|42635.7|42587.1|42584.7|532
1747666200000|2025-05-19 14:50:00|42590.2|42587.8|42603.7|42601.3|42634.7|42632.3|42578.2|42575.8|569
1747666500000|2025-05-19 14:55:00|42603.2|42600.8|42583.7|42581.3|42605.2|42602.8|42576.2|42573.8|405
1747666800000|2025-05-19 15:00:00|42583.2|42580.8|42638.5|42636.1|42644|42641.6|42582|42579.6|512
1747667100000|2025-05-19 15:05:00|42639|42636.6|42642.5|42640.1|42647.5|42645.1|42613|42610.6|512
1747667400000|2025-05-19 15:10:00|42643.8|42641.4|42544.8|42542.4|42647.8|42645.4|42526.8|42524.4|1185
1747667700000|2025-05-19 15:15:00|42544.5|42542.1|42577.6|42575.2|42583|42580.6|42536.4|42534|657
1747668000000|2025-05-19 15:20:00|42577.1|42574.7|42591|42588.6|42605.3|42602.9|42566.4|42564|548
1747668300000|2025-05-19 15:25:00|42592|42589.6|42556.5|42554.1|42592|42589.6|42544.3|42541.9|565
1747668600000|2025-05-19 15:30:00|42557|42554.6|42573|42570.6|42595.6|42593.2|42550.6|42548.2|514
1747668900000|2025-05-19 15:35:00|42573.5|42571.1|42613.2|42610.8|42619.5|42617.1|42572.4|42570|528
1747669200000|2025-05-19 15:40:00|42614.4|42612|42630.4|42628|42654.1|42651.7|42614.4|42612|709
1747669500000|2025-05-19 15:45:00|42631.5|42629.1|42612.5|42610.1|42654.5|42652.1|42608|42605.6|528
1747669800000|2025-05-19 15:50:00|42612.3|42609.9|42628.8|42626.4|42635.8|42633.4|42598.3|42595.9|408
1747670100000|2025-05-19 15:55:00|42629.3|42626.9|42645.3|42642.9|42652.8|42650.4|42617.8|42615.4|417
1747670400000|2025-05-19 16:00:00|42645.9|42643.5|42663.6|42661.2|42666.8|42664.4|42632.2|42629.8|423
1747670700000|2025-05-19 16:05:00|42661.1|42658.7|42656.6|42654.2|42666.1|42663.7|42639.3|42636.9|438
1747671000000|2025-05-19 16:10:00|42655.7|42653.3|42673.5|42671.1|42681.9|42679.5|42652.3|42649.9|442
1747671300000|2025-05-19 16:15:00|42674|42671.6|42656.5|42654.1|42683.4|42681|42655|42652.6|503
1747671600000|2025-05-19 16:20:00|42657.9|42655.5|42700.6|42698.2|42701.7|42699.3|42655.4|42653|898
1747671900000|2025-05-19 16:25:00|42701.1|42698.7|42735.3|42732.9|42745.1|42742.7|42699.3|42696.9|877
1747672200000|2025-05-19 16:30:00|42732.5|42730.1|42734.8|42732.4|42739.8|42737.4|42710.1|42707.7|391
1747672500000|2025-05-19 16:35:00|42735.1|42732.7|42747.6|42745.2|42753.9|42751.5|42728.7|42726.3|362
1747672800000|2025-05-19 16:40:00|42749|42746.6|42738.6|42736.2|42751.5|42749.1|42720.7|42718.3|413
1747673100000|2025-05-19 16:45:00|42738.7|42736.3|42741.3|42738.9|42748.2|42745.8|42725.9|42723.5|336
1747673400000|2025-05-19 16:50:00|42739.1|42736.7|42763.3|42760.9|42774.9|42772.5|42739.1|42736.7|454
1747673700000|2025-05-19 16:55:00|42762.8|42760.4|42776.5|42774.1|42798.3|42795.9|42757.8|42755.4|523
1747674000000|2025-05-19 17:00:00|42776.6|42774.2|42807.4|42805|42811.1|42808.7|42768.9|42766.5|544
1747674300000|2025-05-19 17:05:00|42806.9|42804.5|42834.3|42831.9|42835.5|42833.1|42792.7|42790.3|721
1747674600000|2025-05-19 17:10:00|42832.7|42830.3|42822.9|42820.5|42842.8|42840.4|42815.2|42812.8|508
1747674900000|2025-05-19 17:15:00|42823.4|42821|42803.7|42801.3|42828.3|42825.9|42801.7|42799.3|413
1747675200000|2025-05-19 17:20:00|42806.1|42803.7|42814.1|42811.7|42814.7|42812.3|42793.1|42790.7|435
1747675500000|2025-05-19 17:25:00|42813.6|42811.2|42815.2|42812.8|42830|42827.6|42809.5|42807.1|262
1747675800000|2025-05-19 17:30:00|42813.9|42811.5|42836.4|42834|42836.4|42834|42784.7|42782.3|686
1747676100000|2025-05-19 17:35:00|42836.2|42833.8|42817.2|42814.8|42836.8|42834.4|42815.4|42813|253
1747676400000|2025-05-19 17:40:00|42816.8|42814.4|42799.7|42797.3|42817.7|42815.3|42791.2|42788.8|256
1747676700000|2025-05-19 17:45:00|42799.6|42797.2|42779.8|42777.4|42800.1|42797.7|42769.6|42767.2|529
1747677000000|2025-05-19 17:50:00|42780|42777.6|42751.5|42749.1|42785.4|42783|42750.8|42748.4|514
1747677300000|2025-05-19 17:55:00|42751|42748.6|42749.1|42746.7|42758.9|42756.5|42745.8|42743.4|371
1747677600000|2025-05-19 18:00:00|42749.2|42746.8|42752.9|42750.5|42767|42764.6|42734.9|42732.5|393
1747677900000|2025-05-19 18:05:00|42753.4|42751|42759.6|42757.2|42764.2|42761.8|42736.1|42733.7|240
1747678200000|2025-05-19 18:10:00|42759.2|42756.8|42738.9|42736.5|42759.2|42756.8|42733.4|42731|354
1747678500000|2025-05-19 18:15:00|42738.8|42736.4|42700.7|42698.3|42739.8|42737.4|42682.6|42680.2|692
1747678800000|2025-05-19 18:20:00|42702.9|42700.5|42706.4|42704|42723.5|42721.1|42689.7|42687.3|462
1747679100000|2025-05-19 18:25:00|42706.9|42704.5|42725.4|42723|42746.5|42744.1|42706.9|42704.5|421
1747679400000|2025-05-19 18:30:00|42724.8|42722.4|42744.9|42742.5|42750|42747.6|42709.5|42707.1|335
1747679700000|2025-05-19 18:35:00|42744.4|42742|42756.3|42753.9|42773.3|42770.9|42743.6|42741.2|394
1747680000000|2025-05-19 18:40:00|42755|42752.6|42746.7|42744.3|42769.2|42766.8|42737.4|42735|268
1747680300000|2025-05-19 18:45:00|42746.9|42744.5|42738.3|42735.9|42753.7|42751.3|42724.9|42722.5|268
1747680600000|2025-05-19 18:50:00|42739.8|42737.4|42738.4|42736|42751.7|42749.3|42734.7|42732.3|242
1747680900000|2025-05-19 18:55:00|42737.9|42735.5|42755.6|42753.2|42757.7|42755.3|42731.3|42728.9|168
1747681200000|2025-05-19 19:00:00|42756.1|42753.7|42747.1|42744.7|42774.8|42772.4|42732.8|42730.4|399
1747681500000|2025-05-19 19:05:00|42746.6|42744.2|42742.8|42740.4|42761.4|42759|42734.4|42732|253
1747681800000|2025-05-19 19:10:00|42743.9|42741.5|42724.9|42722.5|42745.6|42743.2|42720.6|42718.2|335
1747682100000|2025-05-19 19:15:00|42724.4|42722|42706.2|42703.8|42725.9|42723.5|42704|42701.6|419
1747682400000|2025-05-19 19:20:00|42706.3|42703.9|42707.9|42705.5|42735|42732.6|42702.4|42700|296
1747682700000|2025-05-19 19:25:00|42707.4|42705|42711.9|42709.5|42714.9|42712.5|42683.6|42681.2|425
1747683000000|2025-05-19 19:30:00|42711.3|42708.9|42712.9|42710.5|42737.6|42735.2|42710.2|42707.8|290
1747683300000|2025-05-19 19:35:00|42710.9|42708.5|42739.6|42737.2|42743.8|42741.4|42709.9|42707.5|230
1747683600000|2025-05-19 19:40:00|42737.8|42735.4|42726.1|42723.7|42738.9|42736.5|42716.6|42714.2|322
1747683900000|2025-05-19 19:45:00|42726.3|42723.9|42758.3|42755.9|42765.3|42762.9|42723.3|42720.9|437
1747684200000|2025-05-19 19:50:00|42757.3|42754.9|42757.7|42755.3|42784.7|42782.3|42752.7|42750.3|1078
1747684500000|2025-05-19 19:55:00|42757.2|42754.8|42779.7|42777.3|42799.7|42797.3|42743.7|42741.3|2936
1747684800000|2025-05-19 20:00:00|42781.1|42778.7|42753.2|42748.4|42790|42785.2|42741.8|42737|920
1747685100000|2025-05-19 20:05:00|42754.2|42749.4|42745.2|42740.4|42761.2|42756.4|42740.8|42736|267
1747685400000|2025-05-19 20:10:00|42743.2|42738.4|42741.8|42737|42744.2|42739.4|42726.7|42721.9|239
1747685700000|2025-05-19 20:15:00|42740.8|42736|42731.8|42727|42745|42740.2|42725.8|42721|93
1747686000000|2025-05-19 20:20:00|42736|42731.2|42745.8|42741|42751.2|42746.4|42730.8|42726|56
1747686300000|2025-05-19 20:25:00|42742.8|42738|42752|42747.2|42754|42749.2|42742.8|42738|52
1747686600000|2025-05-19 20:30:00|42747.8|42743|42752.8|42748|42757|42752.2|42744.8|42740|40
1747686900000|2025-05-19 20:35:00|42753.8|42749|42764.8|42760|42773|42768.2|42753.8|42749|61
1747687200000|2025-05-19 20:40:00|42769|42764.2|42774|42769.2|42776|42771.2|42764.8|42760|91
1747687500000|2025-05-19 20:45:00|42773|42768.2|42781.6|42776.8|42786|42781.2|42767.8|42763|54
1747687800000|2025-05-19 20:50:00|42782.6|42777.8|42794|42789.2|42794|42789.2|42781.7|42776.9|76
1747688100000|2025-05-19 20:55:00|42789.8|42785|42796.4|42786.6|42796.4|42791|42785.8|42781|102
1747688400000|2025-05-19 21:00:00|42795.3|42785.5|42792.2|42782.4|42795.7|42785.9|42790|42780.2|0
1747688700000|2025-05-19 21:05:00|42792.4|42782.6|42793.3|42783.5|42793.3|42783.5|42788.5|42778.7|0
1747689000000|2025-05-19 21:10:00|42792.8|42783|42797.3|42787.5|42797.4|42787.6|42792.8|42783|0
1747689300000|2025-05-19 21:15:00|42798.6|42788.8|42798.9|42789.1|42800.3|42790.5|42798.6|42788.8|0
1747689600000|2025-05-19 21:20:00|42799.6|42789.8|42793.4|42783.6|42799.8|42790|42790.9|42781.1|0
1747689900000|2025-05-19 21:25:00|42791.4|42781.6|42797.2|42787.4|42797.5|42787.7|42788.8|42779|0
1747690200000|2025-05-19 21:30:00|42797.5|42787.7|42802.2|42792.4|42803.9|42794.1|42797.5|42787.7|0
1747690500000|2025-05-19 21:35:00|42801.3|42791.5|42803.4|42793.6|42804.3|42794.5|42799.1|42789.3|0
1747690800000|2025-05-19 21:40:00|42805.7|42795.9|42802.5|42792.7|42807.1|42797.3|42802.5|42792.7|0
1747691100000|2025-05-19 21:45:00|42802.4|42792.6|42799.3|42789.5|42802.4|42792.6|42797.8|42788|0
1747691400000|2025-05-19 21:50:00|42799.5|42789.7|42799.3|42789.5|42803.2|42793.4|42798.6|42788.8|0
1747691700000|2025-05-19 21:55:00|42797.5|42787.7|42799.5|42789.7|42799.8|42790|42797.5|42787.7|0
1747692000000|2025-05-19 22:00:00|42796.1|42791.3|42784.3|42779.5|42796.6|42791.8|42769.9|42765.1|130
1747692300000|2025-05-19 22:05:00|42784|42779.2|42794.6|42789.8|42801|42796.2|42783.1|42778.3|57
1747692600000|2025-05-19 22:10:00|42795.6|42790.8|42794.2|42789.4|42804.9|42800.1|42791.1|42786.3|26
1747692900000|2025-05-19 22:15:00|42793.9|42789.1|42794.9|42790.1|42799.3|42794.5|42790.9|42786.1|27
1747693200000|2025-05-19 22:20:00|42795|42790.2|42799.4|42794.6|42806.8|42802|42793.8|42789|18
1747693500000|2025-05-19 22:25:00|42799.6|42794.8|42796|42791.2|42800.9|42796.1|42794.6|42789.8|43
1747693800000|2025-05-19 22:30:00|42796.2|42791.4|42799.7|42794.9|42804.2|42799.4|42786.3|42781.5|95
1747694100000|2025-05-19 22:35:00|42799.2|42794.4|42807.1|42802.3|42807.5|42802.7|42795.6|42790.8|20
1747694400000|2025-05-19 22:40:00|42806.6|42801.8|42800.4|42795.6|42807.3|42802.5|42798.5|42793.7|10
1747694700000|2025-05-19 22:45:00|42800.9|42796.1|42803.9|42799.1|42806|42801.2|42798.1|42793.3|9
1747695000000|2025-05-19 22:50:00|42803.1|42798.3|42800.6|42795.8|42803.1|42798.3|42797.1|42792.3|8
1747695300000|2025-05-19 22:55:00|42801.1|42796.3|42807|42802.2|42807.5|42802.7|42798.2|42793.4|27
1747695600000|2025-05-19 23:00:00|42807.5|42802.7|42801.5|42796.7|42809.8|42805|42799.5|42794.7|38
1747695900000|2025-05-19 23:05:00|42801|42796.2|42813.5|42808.7|42818.1|42813.3|42799.5|42794.7|100
1747696200000|2025-05-19 23:10:00|42813|42808.2|42829.1|42824.3|42839.2|42834.4|42808.9|42804.1|114
1747696500000|2025-05-19 23:15:00|42828.9|42824.1|42840.9|42836.1|42843.4|42838.6|42823.1|42818.3|59
1747696800000|2025-05-19 23:20:00|42841.2|42836.4|42840.3|42835.5|42845.3|42840.5|42836.4|42831.6|30
1747697100000|2025-05-19 23:25:00|42840.8|42836|42846.5|42841.7|42851.2|42846.4|42839.7|42834.9|36
1747697400000|2025-05-19 23:30:00|42847|42842.2|42872.4|42867.6|42877.2|42872.4|42845.7|42840.9|278
1747697700000|2025-05-19 23:35:00|42872.7|42867.9|42857.1|42852.3|42873|42868.2|42854.3|42849.5|106
1747698000000|2025-05-19 23:40:00|42857|42852.2|42854.7|42849.9|42864|42859.2|42851.8|42847|80
1747698300000|2025-05-19 23:45:00|42856.5|42851.7|42856.2|42851.4|42859.7|42854.9|42852.6|42847.8|53
1747698600000|2025-05-19 23:50:00|42855.7|42850.9|42831.9|42827.1|42859.8|42855|42829.4|42824.6|103
1747698900000|2025-05-19 23:55:00|42832.1|42827.3|42845.1|42840.3|42846.4|42841.6|42832.1|42827.3|69
1747699200000|2025-05-20 00:00:00|42842.6|42837.8|42856|42851.2|42859.9|42855.1|42838.3|42833.5|103
1747699500000|2025-05-20 00:05:00|42855.2|42850.4|42860.2|42855.4|42863.2|42858.4|42851.2|42846.4|81
1747699800000|2025-05-20 00:10:00|42860.3|42855.5|42848.4|42843.6|42864.8|42860|42847.8|42843|54
1747700100000|2025-05-20 00:15:00|42848.9|42844.1|42840|42835.2|42852.7|42847.9|42839.5|42834.7|60
1747700400000|2025-05-20 00:20:00|42840.5|42835.7|42837.6|42832.8|42848.7|42843.9|42831.2|42826.4|56
1747700700000|2025-05-20 00:25:00|42838.1|42833.3|42841.3|42836.5|42846.1|42841.3|42833.9|42829.1|24
1747701000000|2025-05-20 00:30:00|42841.5|42836.7|42841.3|42836.5|42845.9|42841.1|42827.3|42822.5|71
1747701300000|2025-05-20 00:35:00|42841.8|42837|42843.3|42838.5|42849.9|42845.1|42837.2|42832.4|21
1747701600000|2025-05-20 00:40:00|42843.8|42839|42846.1|42841.3|42847.9|42843.1|42836|42831.2|39
1747701900000|2025-05-20 00:45:00|42845.6|42840.8|42833.5|42828.7|42846.1|42841.3|42830.9|42826.1|48
1747702200000|2025-05-20 00:50:00|42834|42829.2|42828.2|42823.4|42834.5|42829.7|42824.1|42819.3|44
1747702500000|2025-05-20 00:55:00|42827.7|42822.9|42819.2|42814.4|42828.2|42823.4|42816.7|42811.9|76
1747702800000|2025-05-20 01:00:00|42818.2|42813.4|42790.8|42786|42818.2|42813.4|42777.6|42772.8|250
1747703100000|2025-05-20 01:05:00|42790.3|42785.5|42784.1|42779.3|42792.7|42787.9|42777.2|42772.4|73
1747703400000|2025-05-20 01:10:00|42783.6|42778.8|42784.3|42779.5|42788.9|42784.1|42778.8|42774|92
1747703700000|2025-05-20 01:15:00|42783.8|42779|42782.1|42777.3|42785.6|42780.8|42771|42766.2|77
1747704000000|2025-05-20 01:20:00|42782.6|42777.8|42774.5|42769.7|42784.4|42779.6|42768|42763.2|66
1747704300000|2025-05-20 01:25:00|42774|42769.2|42771.6|42766.8|42778.6|42773.8|42766|42761.2|32
1747704600000|2025-05-20 01:30:00|42771.1|42766.3|42748.8|42744|42773.2|42768.4|42748.1|42743.3|79
1747704900000|2025-05-20 01:35:00|42748.7|42743.9|42741.4|42736.6|42753.6|42748.8|42741.4|42736.6|119
1747705200000|2025-05-20 01:40:00|42740.9|42736.1|42719.5|42714.7|42744.9|42740.1|42708.1|42703.3|354
1747705500000|2025-05-20 01:45:00|42719.3|42714.5|42742.3|42737.5|42745.9|42741.1|42708.9|42704.1|72
1747705800000|2025-05-20 01:50:00|42742.1|42737.3|42751.4|42746.6|42753|42748.2|42740.5|42735.7|61
1747706100000|2025-05-20 01:55:00|42751.9|42747.1|42739.8|42735|42753.6|42748.8|42737.3|42732.5|66
1747706400000|2025-05-20 02:00:00|42740.3|42735.5|42746.4|42741.6|42747.4|42742.6|42737.2|42732.4|19
1747706700000|2025-05-20 02:05:00|42745.9|42741.1|42756.3|42751.5|42756.3|42751.5|42734.9|42730.1|138
1747707000000|2025-05-20 02:10:00|42756.8|42752|42758.7|42753.9|42764.1|42759.3|42748.4|42743.6|148
1747707300000|2025-05-20 02:15:00|42758.2|42753.4|42748.1|42743.3|42759.7|42754.9|42746.3|42741.5|39
1747707600000|2025-05-20 02:20:00|42748.6|42743.8|42754.7|42749.9|42760.7|42755.9|42744.5|42739.7|28
1747707900000|2025-05-20 02:25:00|42753.2|42748.4|42748|42743.2|42756.2|42751.4|42741|42736.2|169
1747708200000|2025-05-20 02:30:00|42750.5|42745.7|42743.6|42738.8|42751.9|42747.1|42740.2|42735.4|43
1747708500000|2025-05-20 02:35:00|42743.1|42738.3|42757|42752.2|42758.6|42753.8|42736.8|42732|23
1747708800000|2025-05-20 02:40:00|42757.2|42752.4|42772|42767.2|42773.2|42768.4|42753.9|42749.1|153
1747709100000|2025-05-20 02:45:00|42770.5|42765.7|42763.6|42758.8|42773.2|42768.4|42763.6|42758.8|35
1747709400000|2025-05-20 02:50:00|42763.8|42759|42753.9|42749.1|42767|42762.2|42751.6|42746.8|53
1747709700000|2025-05-20 02:55:00|42754.4|42749.6|42754.6|42749.8|42760.6|42755.8|42750.1|42745.3|39
1747710000000|2025-05-20 03:00:00|42754.1|42749.3|42750.1|42745.3|42757|42752.2|42748.9|42744.1|31
1747710300000|2025-05-20 03:05:00|42750|42745.2|42747.2|42742.4|42756.6|42751.8|42746.9|42742.1|111
1747710600000|2025-05-20 03:10:00|42746.7|42741.9|42744.5|42739.7|42755.2|42750.4|42744|42739.2|38
1747710900000|2025-05-20 03:15:00|42744.3|42739.5|42740.2|42735.4|42746.1|42741.3|42738.4|42733.6|15
1747711200000|2025-05-20 03:20:00|42740.7|42735.9|42757.9|42753.1|42758.4|42753.6|42740.2|42735.4|53
1747711500000|2025-05-20 03:25:00|42756.9|42752.1|42753.8|42749|42757.8|42753|42752.3|42747.5|16
1747711800000|2025-05-20 03:30:00|42752.8|42748|42747.7|42742.9|42757.2|42752.4|42742.8|42738|42
1747712100000|2025-05-20 03:35:00|42747.2|42742.4|42759.6|42754.8|42760|42755.2|42739.5|42734.7|53
1747712400000|2025-05-20 03:40:00|42760.1|42755.3|42754.3|42749.5|42766.2|42761.4|42748.1|42743.3|32
1747712700000|2025-05-20 03:45:00|42753.8|42749|42752.9|42748.1|42754.4|42749.6|42745.5|42740.7|17
1747713000000|2025-05-20 03:50:00|42752.4|42747.6|42746.3|42741.5|42754.4|42749.6|42746.3|42741.5|30
1747713300000|2025-05-20 03:55:00|42746.8|42742|42741.9|42737.1|42748.3|42743.5|42741.8|42737|40
1747713600000|2025-05-20 04:00:00|42742.4|42737.6|42740|42735.2|42745.7|42740.9|42737|42732.2|26
1747713900000|2025-05-20 04:05:00|42739.7|42734.9|42742.4|42737.6|42750.2|42745.4|42737.9|42733.1|44
1747714200000|2025-05-20 04:10:00|42741.9|42737.1|42737.3|42732.5|42742.9|42738.1|42731.7|42726.9|16
1747714500000|2025-05-20 04:15:00|42737.8|42733|42747.1|42742.3|42749.8|42745|42734.8|42730|46
1747714800000|2025-05-20 04:20:00|42747.6|42742.8|42744.4|42739.6|42748.2|42743.4|42743.2|42738.4|22
1747715100000|2025-05-20 04:25:00|42744.9|42740.1|42744.9|42740.1|42746.9|42742.1|42743.9|42739.1|14
1747715400000|2025-05-20 04:30:00|42745.9|42741.1|42752.5|42747.7|42753.9|42749.1|42737.9|42733.1|25
1747715700000|2025-05-20 04:35:00|42752|42747.2|42747.9|42743.1|42753.2|42748.4|42743.9|42739.1|17
1747716000000|2025-05-20 04:40:00|42747.4|42742.6|42752|42747.2|42757.5|42752.7|42746.9|42742.1|93
1747716300000|2025-05-20 04:45:00|42752.5|42747.7|42748.3|42743.5|42754|42749.2|42747|42742.2|22
1747716600000|2025-05-20 04:50:00|42748.8|42744|42755.2|42750.4|42757.8|42753|42746.3|42741.5|49
1747716900000|2025-05-20 04:55:00|42755.7|42750.9|42752.1|42747.3|42757.2|42752.4|42751.1|42746.3|21
1747717200000|2025-05-20 05:00:00|42751.6|42746.8|42761|42756.2|42761|42756.2|42750.2|42745.4|29
1747717500000|2025-05-20 05:05:00|42760.5|42755.7|42767.1|42762.3|42767.1|42762.3|42758.5|42753.7|64
1747717800000|2025-05-20 05:10:00|42767|42762.2|42766.6|42761.8|42770.3|42765.5|42763.5|42758.7|26
1747718100000|2025-05-20 05:15:00|42769.1|42764.3|42781.9|42777.1|42783|42778.2|42767.6|42762.8|92
1747718400000|2025-05-20 05:20:00|42781.6|42776.8|42773.7|42768.9|42782.5|42777.7|42772.3|42767.5|82
1747718700000|2025-05-20 05:25:00|42773.2|42768.4|42772.3|42767.5|42778.3|42773.5|42771.3|42766.5|31
1747719000000|2025-05-20 05:30:00|42773.3|42768.5|42759.1|42754.3|42778.6|42773.8|42759.1|42754.3|62
1747719300000|2025-05-20 05:35:00|42759.4|42754.6|42761.9|42757.1|42764.7|42759.9|42747.2|42742.4|117
1747719600000|2025-05-20 05:40:00|42762.1|42757.3|42743.8|42739|42762.4|42757.6|42743.7|42738.9|24
1747719900000|2025-05-20 05:45:00|42743.3|42738.5|42734.6|42729.8|42744|42739.2|42734.6|42729.8|37
1747720200000|2025-05-20 05:50:00|42735.1|42730.3|42720.5|42715.7|42736.3|42731.5|42719.2|42714.4|57
1747720500000|2025-05-20 05:55:00|42720.6|42715.8|42704.1|42699.3|42724.7|42719.9|42699.2|42694.4|132
1747720800000|2025-05-20 06:00:00|42703.2|42699.6|42701.3|42697.7|42705.3|42701.7|42687.3|42683.7|253
1747721100000|2025-05-20 06:05:00|42700.8|42697.2|42698.6|42695|42705.8|42702.2|42689.3|42685.7|58
1747721400000|2025-05-20 06:10:00|42697.6|42694|42704.9|42701.3|42718.3|42714.7|42684.8|42681.2|135
1747721700000|2025-05-20 06:15:00|42705.9|42702.3|42692.9|42689.3|42709.2|42705.6|42692.9|42689.3|84
1747722000000|2025-05-20 06:20:00|42692.4|42688.8|42691.7|42688.1|42693.6|42690|42681.2|42677.6|70
1747722300000|2025-05-20 06:25:00|42691.5|42687.9|42693.2|42689.6|42693.4|42689.8|42683.8|42680.2|37
1747722600000|2025-05-20 06:30:00|42694.2|42690.6|42700.6|42697|42703.9|42700.3|42690.2|42686.6|94
1747722900000|2025-05-20 06:35:00|42699.6|42696|42714.6|42711|42714.6|42711|42699.6|42696|94
1747723200000|2025-05-20 06:40:00|42715.1|42711.5|42711.1|42707.5|42715.1|42711.5|42706.2|42702.6|60
1747723500000|2025-05-20 06:45:00|42711.6|42708|42713.4|42709.8|42715.7|42712.1|42707.8|42704.2|45
1747723800000|2025-05-20 06:50:00|42713.9|42710.3|42705.4|42701.8|42716.4|42712.8|42703.9|42700.3|46
1747724100000|2025-05-20 06:55:00|42704.9|42701.3|42715.3|42711.7|42715.8|42712.2|42701.9|42698.3|133
1747724400000|2025-05-20 07:00:00|42717.3|42713.7|42694.6|42691|42730.7|42727.1|42687.6|42684|192
1747724700000|2025-05-20 07:05:00|42695.1|42691.5|42699.8|42696.2|42699.8|42696.2|42684.1|42680.5|109
1747725000000|2025-05-20 07:10:00|42700.3|42696.7|42711.2|42707.6|42719.7|42716.1|42698.8|42695.2|89
1747725300000|2025-05-20 07:15:00|42711.7|42708.1|42731.3|42727.7|42735.1|42731.5|42711.1|42707.5|172
1747725600000|2025-05-20 07:20:00|42730.8|42727.2|42747|42743.4|42747.9|42744.3|42721.5|42717.9|129
1747725900000|2025-05-20 07:25:00|42748.5|42744.9|42754.7|42751.1|42763.7|42760.1|42744.7|42741.1|102
1747726200000|2025-05-20 07:30:00|42755.7|42752.1|42742.8|42739.2|42763.9|42760.3|42738.4|42734.8|111
1747726500000|2025-05-20 07:35:00|42743.3|42739.7|42720.9|42717.3|42748.3|42744.7|42720.4|42716.8|86
1747726800000|2025-05-20 07:40:00|42720.7|42717.1|42708.3|42704.7|42726.2|42722.6|42704|42700.4|74
1747727100000|2025-05-20 07:45:00|42708.8|42705.2|42697.7|42694.1|42709.3|42705.7|42694.5|42690.9|76
1747727400000|2025-05-20 07:50:00|42697.2|42693.6|42727.9|42724.3|42729.6|42726|42696.2|42692.6|183
1747727700000|2025-05-20 07:55:00|42728.4|42724.8|42730.9|42727.3|42738.1|42734.5|42725.2|42721.6|52
1747728000000|2025-05-20 08:00:00|42730.4|42726.8|42739.6|42736|42751|42747.4|42727.3|42723.7|225
1747728300000|2025-05-20 08:05:00|42740.1|42736.5|42744.3|42740.7|42756.1|42752.5|42736.6|42733|171
1747728600000|2025-05-20 08:10:00|42743.3|42739.7|42723.5|42719.9|42747.6|42744|42716.4|42712.8|110
1747728900000|2025-05-20 08:15:00|42723|42719.4|42748.9|42745.3|42751.5|42747.9|42718.5|42714.9|113
1747729200000|2025-05-20 08:20:00|42748.4|42744.8|42750.2|42746.6|42757.8|42754.2|42741.1|42737.5|75
1747729500000|2025-05-20 08:25:00|42750.7|42747.1|42735|42731.4|42752.1|42748.5|42733.7|42730.1|75
1747729800000|2025-05-20 08:30:00|42734.5|42730.9|42728.5|42724.9|42741.8|42738.2|42727.7|42724.1|48
1747730100000|2025-05-20 08:35:00|42728.6|42725|42717.5|42713.9|42734.4|42730.8|42714.7|42711.1|69
1747730400000|2025-05-20 08:40:00|42717.3|42713.7|42737|42733.4|42743.6|42740|42713.5|42709.9|53
1747730700000|2025-05-20 08:45:00|42737.5|42733.9|42748.2|42744.6|42754.5|42750.9|42734.9|42731.3|101
1747731000000|2025-05-20 08:50:00|42747.2|42743.6|42723.5|42719.9|42751.6|42748|42722.9|42719.3|119
1747731300000|2025-05-20 08:55:00|42724|42720.4|42725.6|42722|42729.6|42726|42718.7|42715.1|61
1747731600000|2025-05-20 09:00:00|42726.1|42722.5|42748.5|42744.9|42750.2|42746.6|42722|42718.4|60
1747731900000|2025-05-20 09:05:00|42748|42744.4|42730|42726.4|42752.5|42748.9|42730|42726.4|42
1747732200000|2025-05-20 09:10:00|42729.5|42725.9|42723.8|42720.2|42735.5|42731.9|42723.5|42719.9|43
1747732500000|2025-05-20 09:15:00|42723.3|42719.7|42720.3|42716.7|42729.8|42726.2|42717.7|42714.1|78
1747732800000|2025-05-20 09:20:00|42720.8|42717.2|42720.3|42716.7|42738.2|42734.6|42713.6|42710|64
1747733100000|2025-05-20 09:25:00|42720.4|42716.8|42708.3|42704.7|42720.7|42717.1|42706.2|42702.6|70
1747733400000|2025-05-20 09:30:00|42707.8|42704.2|42713.8|42710.2|42721.5|42717.9|42706.3|42702.7|55
1747733700000|2025-05-20 09:35:00|42712.8|42709.2|42709.9|42706.3|42720.5|42716.9|42705.5|42701.9|74
1747734000000|2025-05-20 09:40:00|42710|42706.4|42708.6|42705|42713.3|42709.7|42701.6|42698|82
1747734300000|2025-05-20 09:45:00|42708.1|42704.5|42694.4|42690.8|42710.6|42707|42694.4|42690.8|95
1747734600000|2025-05-20 09:50:00|42694.5|42690.9|42704.7|42701.1|42706.8|42703.2|42694.5|42690.9|92
1747734900000|2025-05-20 09:55:00|42704.8|42701.2|42709.5|42705.9|42710.1|42706.5|42700.7|42697.1|42
1747735200000|2025-05-20 10:00:00|42710|42706.4|42775.6|42772|42786.2|42782.6|42675.2|42671.6|2346
1747735500000|2025-05-20 10:05:00|42775.1|42771.5|42783.5|42779.9|42785.8|42782.2|42763.3|42759.7|229
1747735800000|2025-05-20 10:10:00|42783.7|42780.1|42781|42777.4|42785.7|42782.1|42776.9|42773.3|99
1747736100000|2025-05-20 10:15:00|42781.5|42777.9|42792.9|42789.3|42803.4|42799.8|42779.7|42776.1|170
1747736400000|2025-05-20 10:20:00|42793.1|42789.5|42786.4|42782.8|42798.4|42794.8|42784.4|42780.8|30
1747736700000|2025-05-20 10:25:00|42786.3|42782.7|42784.7|42781.1|42787.5|42783.9|42781.1|42777.5|24
1747737000000|2025-05-20 10:30:00|42784.2|42780.6|42777.7|42774.1|42789.9|42786.3|42774.9|42771.3|44
1747737300000|2025-05-20 10:35:00|42776.5|42772.9|42774.3|42770.7|42777.6|42774|42769.2|42765.6|58
1747737600000|2025-05-20 10:40:00|42774.5|42770.9|42781.5|42777.9|42793.1|42789.5|42772.7|42769.1|203
1747737900000|2025-05-20 10:45:00|42782|42778.4|42785.8|42782.2|42789.4|42785.8|42780|42776.4|213
1747738200000|2025-05-20 10:50:00|42784.5|42780.9|42789.6|42786|42794.7|42791.1|42779.7|42776.1|74
1747738500000|2025-05-20 10:55:00|42789.1|42785.5|42814.1|42810.5|42817.2|42813.6|42788.6|42785|151
1747738800000|2025-05-20 11:00:00|42814.6|42811|42801.2|42797.6|42815.6|42812|42797.1|42793.5|337
1747739100000|2025-05-20 11:05:00|42801.4|42797.8|42800.3|42796.7|42804.3|42800.7|42790.4|42786.8|95
1747739400000|2025-05-20 11:10:00|42800.1|42796.5|42795.3|42791.7|42807.8|42804.2|42793|42789.4|129
1747739700000|2025-05-20 11:15:00|42795.5|42791.9|42790.9|42787.3|42798.9|42795.3|42785.5|42781.9|52
1747740000000|2025-05-20 11:20:00|42792.5|42788.9|42800.7|42797.1|42805.5|42801.9|42788.6|42785|60
1747740300000|2025-05-20 11:25:00|42800|42796.4|42801.7|42798.1|42804.8|42801.2|42794.7|42791.1|40
1747740600000|2025-05-20 11:30:00|42801.5|42797.9|42803.3|42799.7|42816.9|42813.3|42799.7|42796.1|178
1747740900000|2025-05-20 11:35:00|42804.1|42800.5|42799.6|42796|42811|42807.4|42795.9|42792.3|93
1747741200000|2025-05-20 11:40:00|42799.1|42795.5|42790.3|42786.7|42802.4|42798.8|42789.7|42786.1|92
1747741500000|2025-05-20 11:45:00|42790.1|42786.5|42802.3|42798.7|42805|42801.4|42781.3|42777.7|61
1747741800000|2025-05-20 11:50:00|42802.5|42798.9|42792.4|42788.8|42808.1|42804.5|42790.8|42787.2|63
1747742100000|2025-05-20 11:55:00|42791.9|42788.3|42776.4|42772.8|42794.2|42790.6|42776.4|42772.8|48
1747742400000|2025-05-20 12:00:00|42777|42773.4|42782.9|42779.3|42788.9|42785.3|42773.8|42770.2|155
1747742700000|2025-05-20 12:05:00|42783.4|42779.8|42790.7|42787.1|42801.4|42797.8|42780.4|42776.8|100
1747743000000|2025-05-20 12:10:00|42791.7|42788.1|42801.5|42797.9|42805.8|42802.2|42789|42785.4|164
1747743300000|2025-05-20 12:15:00|42801|42797.4|42804.2|42800.6|42811.8|42808.2|42795.2|42791.6|72
1747743600000|2025-05-20 12:20:00|42804.7|42801.1|42795.6|42792|42812.2|42808.6|42791.8|42788.2|117
1747743900000|2025-05-20 12:25:00|42796.1|42792.5|42797.4|42793.8|42798.1|42794.5|42788.7|42785.1|115
1747744200000|2025-05-20 12:30:00|42796.9|42793.3|42779.1|42775.5|42796.9|42793.3|42775.1|42771.5|119
1747744500000|2025-05-20 12:35:00|42779.2|42775.6|42757.5|42753.9|42780.7|42777.1|42745.8|42742.2|201
1747744800000|2025-05-20 12:40:00|42757|42753.4|42754.7|42751.1|42767.5|42763.9|42748.7|42745.1|155
1747745100000|2025-05-20 12:45:00|42754.2|42750.6|42774.3|42770.7|42779.3|42775.7|42749.2|42745.6|167
1747745400000|2025-05-20 12:50:00|42773.8|42770.2|42765.4|42761.8|42773.8|42770.2|42752.2|42748.6|153
1747745700000|2025-05-20 12:55:00|42764.9|42761.3|42769.5|42765.9|42773.8|42770.2|42761.4|42757.8|67
1747746000000|2025-05-20 13:00:00|42770|42766.4|42791.3|42787.7|42793.8|42790.2|42767.7|42764.1|192
1747746300000|2025-05-20 13:05:00|42791.8|42788.2|42785.6|42782|42794.1|42790.5|42781.1|42777.5|120
1747746600000|2025-05-20 13:10:00|42785.5|42781.9|42789.5|42785.9|42793.3|42789.7|42779|42775.4|185
1747746900000|2025-05-20 13:15:00|42790|42786.4|42785.8|42782.2|42798.6|42795|42779.7|42776.1|197
1747747200000|2025-05-20 13:20:00|42785.3|42781.7|42775.1|42771.5|42808.8|42805.2|42774.4|42770.8|268
1747747500000|2025-05-20 13:25:00|42776.1|42772.5|42717.3|42713.7|42789.9|42786.3|42709.8|42706.2|1221
1747747800000|2025-05-20 13:30:00|42715.4|42713|42747.9|42745.5|42797.9|42795.5|42710.9|42708.5|3036
1747748100000|2025-05-20 13:35:00|42747.4|42745|42726.4|42724|42749.9|42747.5|42693.9|42691.5|1327
1747748400000|2025-05-20 13:40:00|42725.9|42723.5|42689.4|42687|42741.4|42739|42680.4|42678|874
1747748700000|2025-05-20 13:45:00|42689.9|42687.5|42667.4|42665|42711.9|42709.5|42637.9|42635.5|1155
1747749000000|2025-05-20 13:50:00|42670.9|42668.5|42714.4|42712|42749.4|42747|42658.4|42656|1314
1747749300000|2025-05-20 13:55:00|42713.9|42711.5|42716.9|42714.5|42734.4|42732|42698.4|42696|538
1747749600000|2025-05-20 14:00:00|42717.7|42715.3|42746.7|42744.3|42749.2|42746.8|42707.7|42705.3|662
1747749900000|2025-05-20 14:05:00|42746.2|42743.8|42701.2|42698.8|42766.2|42763.8|42699.7|42697.3|856
1747750200000|2025-05-20 14:10:00|42700.6|42698.2|42711.1|42708.7|42715.6|42713.2|42680.6|42678.2|635
1747750500000|2025-05-20 14:15:00|42710.6|42708.2|42695.1|42692.7|42717.6|42715.2|42686.1|42683.7|359
1747750800000|2025-05-20 14:20:00|42695.5|42693.1|42694|42691.6|42733|42730.6|42689|42686.6|329
1747751100000|2025-05-20 14:25:00|42693.5|42691.1|42696.5|42694.1|42720|42717.6|42670.5|42668.1|366
1747751400000|2025-05-20 14:30:00|42696|42693.6|42699.9|42697.5|42716.9|42714.5|42677.9|42675.5|302
1747751700000|2025-05-20 14:35:00|42699.4|42697|42731.4|42729|42733.9|42731.5|42689.9|42687.5|406
1747752000000|2025-05-20 14:40:00|42731.9|42729.5|42751.8|42749.4|42753.3|42750.9|42725.8|42723.4|443
1747752300000|2025-05-20 14:45:00|42752.7|42750.3|42744.2|42741.8|42761.6|42759.2|42735.1|42732.7|307
1747752600000|2025-05-20 14:50:00|42744.7|42742.3|42723.7|42721.3|42745.4|42743|42720.6|42718.2|205
1747752900000|2025-05-20 14:55:00|42724.2|42721.8|42664.2|42661.8|42731.8|42729.4|42661.7|42659.3|450
1747753200000|2025-05-20 15:00:00|42663.6|42661.2|42675.6|42673.2|42685.1|42682.7|42632.1|42629.7|646
1747753500000|2025-05-20 15:05:00|42676.1|42673.7|42682.6|42680.2|42684.1|42681.7|42661.1|42658.7|237
1747753800000|2025-05-20 15:10:00|42682.1|42679.7|42720.6|42718.2|42724.6|42722.2|42676.6|42674.2|333
1747754100000|2025-05-20 15:15:00|42720.8|42718.4|42734.3|42731.9|42740.1|42737.7|42717.8|42715.4|267
1747754400000|2025-05-20 15:20:00|42733|42730.6|42698.5|42696.1|42743|42740.6|42698.5|42696.1|293
1747754700000|2025-05-20 15:25:00|42699|42696.6|42728.2|42725.8|42729.9|42727.5|42691.8|42689.4|231
1747755000000|2025-05-20 15:30:00|42729.2|42726.8|42719.5|42717.1|42739.3|42736.9|42711.4|42709|523
1747755300000|2025-05-20 15:35:00|42719|42716.6|42712.8|42710.4|42731.9|42729.5|42709.9|42707.5|195
1747755600000|2025-05-20 15:40:00|42713.4|42711|42683.3|42680.9|42715.4|42713|42676.3|42673.9|230
1747755900000|2025-05-20 15:45:00|42683.8|42681.4|42692.8|42690.4|42705.1|42702.7|42665.2|42662.8|352
1747756200000|2025-05-20 15:50:00|42692.3|42689.9|42674.9|42672.5|42695.1|42692.7|42670.9|42668.5|199
1747756500000|2025-05-20 15:55:00|42674.4|42672|42690.3|42687.9|42705.7|42703.3|42673.6|42671.2|364
1747756800000|2025-05-20 16:00:00|42689.4|42687|42666.7|42664.3|42698.4|42696|42661.4|42659|270
1747757100000|2025-05-20 16:05:00|42665.7|42663.3|42643.9|42641.5|42668.9|42666.5|42637.3|42634.9|384
1747757400000|2025-05-20 16:10:00|42647.1|42644.7|42641.8|42639.4|42658.5|42656.1|42618|42615.6|415
1747757700000|2025-05-20 16:15:00|42641.3|42638.9|42641.2|42638.8|42647.5|42645.1|42622.2|42619.8|274
1747758000000|2025-05-20 16:20:00|42640.3|42637.9|42638.5|42636.1|42660.4|42658|42637.7|42635.3|154
1747758300000|2025-05-20 16:25:00|42639|42636.6|42648.7|42646.3|42664.4|42662|42626.5|42624.1|370
1747758600000|2025-05-20 16:30:00|42648.8|42646.4|42636.4|42634|42657.8|42655.4|42634.3|42631.9|173
1747758900000|2025-05-20 16:35:00|42635.9|42633.5|42670.3|42667.9|42673|42670.6|42635.6|42633.2|163
1747759200000|2025-05-20 16:40:00|42669.4|42667|42672.3|42669.9|42678.1|42675.7|42657.7|42655.3|186
1747759500000|2025-05-20 16:45:00|42672.8|42670.4|42658.6|42656.2|42681|42678.6|42652.2|42649.8|152
1747759800000|2025-05-20 16:50:00|42659.1|42656.7|42666.2|42663.8|42667.7|42665.3|42649.9|42647.5|252
1747760100000|2025-05-20 16:55:00|42666.7|42664.3|42674.2|42671.8|42680.5|42678.1|42666|42663.6|188
1747760400000|2025-05-20 17:00:00|42673.5|42671.1|42707.3|42704.9|42709.2|42706.8|42670.2|42667.8|309
1747760700000|2025-05-20 17:05:00|42707.8|42705.4|42698.8|42696.4|42714.2|42711.8|42694.7|42692.3|232
1747761000000|2025-05-20 17:10:00|42697.7|42695.3|42706.7|42704.3|42711.3|42708.9|42685.1|42682.7|244
1747761300000|2025-05-20 17:15:00|42707.2|42704.8|42704.8|42702.4|42710.5|42708.1|42698.4|42696|100
1747761600000|2025-05-20 17:20:00|42704.4|42702|42680|42677.6|42704.5|42702.1|42669.9|42667.5|282
1747761900000|2025-05-20 17:25:00|42679.5|42677.1|42698.8|42696.4|42712.7|42710.3|42678.5|42676.1|328
1747762200000|2025-05-20 17:30:00|42698|42695.6|42695.8|42693.4|42707.2|42704.8|42678.3|42675.9|332
1747762500000|2025-05-20 17:35:00|42695.3|42692.9|42693.1|42690.7|42702.6|42700.2|42681.5|42679.1|192
1747762800000|2025-05-20 17:40:00|42693.8|42691.4|42689.8|42687.4|42703.3|42700.9|42682.7|42680.3|165
1747763100000|2025-05-20 17:45:00|42689.3|42686.9|42679.1|42676.7|42697.9|42695.5|42679.1|42676.7|186
1747763400000|2025-05-20 17:50:00|42680.5|42678.1|42690.9|42688.5|42693.3|42690.9|42668.5|42666.1|302
1747763700000|2025-05-20 17:55:00|42690.4|42688|42700.9|42698.5|42707.1|42704.7|42680.8|42678.4|154
1747764000000|2025-05-20 18:00:00|42699|42696.6|42703.2|42700.8|42710.9|42708.5|42687.1|42684.7|185
1747764300000|2025-05-20 18:05:00|42702.7|42700.3|42695|42692.6|42707.8|42705.4|42691.5|42689.1|163
1747764600000|2025-05-20 18:10:00|42696.3|42693.9|42688.1|42685.7|42702.7|42700.3|42686.3|42683.9|120
1747764900000|2025-05-20 18:15:00|42687.7|42685.3|42644.7|42642.3|42694.2|42691.8|42636.2|42633.8|363
1747765200000|2025-05-20 18:20:00|42644.6|42642.2|42605.1|42602.7|42644.6|42642.2|42557.6|42555.2|1258
1747765500000|2025-05-20 18:25:00|42604.6|42602.2|42532.6|42530.2|42622.1|42619.7|42520.6|42518.2|767
1747765800000|2025-05-20 18:30:00|42532.9|42530.5|42545.9|42543.5|42548.9|42546.5|42514.9|42512.5|414
1747766100000|2025-05-20 18:35:00|42545.4|42543|42580.4|42578|42587.9|42585.5|42543.4|42541|354
1747766400000|2025-05-20 18:40:00|42579.7|42577.3|42547.2|42544.8|42583.2|42580.8|42526.7|42524.3|258
1747766700000|2025-05-20 18:45:00|42547|42544.6|42554.7|42552.3|42560|42557.6|42535.5|42533.1|131
1747767000000|2025-05-20 18:50:00|42556|42553.6|42545.1|42542.7|42574.6|42572.2|42538.9|42536.5|228
1747767300000|2025-05-20 18:55:00|42544.6|42542.2|42556.7|42554.3|42566.7|42564.3|42543.1|42540.7|131
1747767600000|2025-05-20 19:00:00|42555.6|42553.2|42491.1|42488.7|42557.6|42555.2|42480.6|42478.2|509
1747767900000|2025-05-20 19:05:00|42490.6|42488.2|42542.6|42540.2|42546.1|42543.7|42485.6|42483.2|353
1747768200000|2025-05-20 19:10:00|42542.7|42540.3|42563.2|42560.8|42567.2|42564.8|42531.2|42528.8|290
1747768500000|2025-05-20 19:15:00|42563.5|42561.1|42569.2|42566.8|42579.7|42577.3|42543|42540.6|301
1747768800000|2025-05-20 19:20:00|42569.3|42566.9|42579.7|42577.3|42588.9|42586.5|42567.9|42565.5|202
1747769100000|2025-05-20 19:25:00|42580.2|42577.8|42585.6|42583.2|42605|42602.6|42575.1|42572.7|268
1747769400000|2025-05-20 19:30:00|42586.5|42584.1|42627.6|42625.2|42635.2|42632.8|42586.5|42584.1|324
1747769700000|2025-05-20 19:35:00|42625.6|42623.2|42632|42629.6|42645.1|42642.7|42615.2|42612.8|213
1747770000000|2025-05-20 19:40:00|42631|42628.6|42613.7|42611.3|42640.1|42637.7|42608.2|42605.8|279
1747770300000|2025-05-20 19:45:00|42614|42611.6|42602.5|42600.1|42633|42630.6|42601|42598.6|294
1747770600000|2025-05-20 19:50:00|42603|42600.6|42640.3|42637.9|42659.3|42656.9|42585.8|42583.4|705
1747770900000|2025-05-20 19:55:00|42639.8|42637.4|42680.3|42677.9|42690.3|42687.9|42628.8|42626.4|1761
1747771200000|2025-05-20 20:00:00|42679.7|42674.9|42647.8|42643|42689.7|42684.9|42640.4|42635.6|651
1747771500000|2025-05-20 20:05:00|42647.7|42642.9|42633.4|42628.6|42654.8|42650|42631.4|42626.6|389
1747771800000|2025-05-20 20:10:00|42631.4|42626.6|42647.4|42642.6|42647.7|42642.9|42629.4|42624.6|361
1747772100000|2025-05-20 20:15:00|42649.4|42644.6|42657.7|42652.9|42665.7|42660.9|42645.4|42640.6|87
1747772400000|2025-05-20 20:20:00|42653.4|42648.6|42658.4|42653.6|42658.7|42653.9|42650.4|42645.6|103
1747772700000|2025-05-20 20:25:00|42657.4|42652.6|42667.7|42662.9|42670.7|42665.9|42656.4|42651.6|125
1747773000000|2025-05-20 20:30:00|42663.4|42658.6|42663.4|42658.6|42667.7|42662.9|42658.4|42653.6|42
1747773300000|2025-05-20 20:35:00|42667.7|42662.9|42662.7|42657.9|42669.7|42664.9|42657.4|42652.6|37
1747773600000|2025-05-20 20:40:00|42661.7|42656.9|42655.4|42650.6|42664.7|42659.9|42654.4|42649.6|73
1747773900000|2025-05-20 20:45:00|42659.7|42654.9|42659.7|42654.9|42663.7|42658.9|42654.4|42649.6|34
1747774200000|2025-05-20 20:50:00|42655.4|42650.6|42646.7|42641.9|42659.7|42654.9|42644.4|42639.6|88
1747774500000|2025-05-20 20:55:00|42642.4|42637.6|42653.3|42643.5|42658.7|42653.9|42642.4|42637.6|87
1747774800000|2025-05-20 21:00:00|42656|42646.2|42664.4|42654.6|42664.4|42654.6|42656|42646.2|0
1747775100000|2025-05-20 21:05:00|42668.8|42659|42664|42654.2|42668.8|42659|42662.1|42652.3|0
1747775400000|2025-05-20 21:10:00|42663.5|42653.7|42661.9|42652.1|42664.4|42654.6|42658.7|42648.9|0
1747775700000|2025-05-20 21:15:00|42660.3|42650.5|42656.4|42646.6|42660.3|42650.5|42655.9|42646.1|0
1747776000000|2025-05-20 21:20:00|42656.6|42646.8|42656.9|42647.1|42659.6|42649.8|42654.8|42645|0
1747776300000|2025-05-20 21:25:00|42656.4|42646.6|42656.9|42647.1|42658.2|42648.4|42654.3|42644.5|0
1747776600000|2025-05-20 21:30:00|42658|42648.2|42658.2|42648.4|42660.3|42650.5|42656.9|42647.1|0
1747776900000|2025-05-20 21:35:00|42657.8|42648|42657.8|42648|42657.8|42648|42657.1|42647.3|0
1747777200000|2025-05-20 21:40:00|42658.5|42648.7|42655.5|42645.7|42660.1|42650.3|42655.3|42645.5|0
1747777500000|2025-05-20 21:45:00|42655.7|42645.9|42658.3|42648.5|42658.8|42649|42655.5|42645.7|0
1747777800000|2025-05-20 21:50:00|42657.8|42648|42658.3|42648.5|42661|42651.2|42657.8|42648|0
1747778100000|2025-05-20 21:55:00|42658.4|42648.6|42656.4|42646.6|42658.6|42648.8|42656.4|42646.6|0
1747778400000|2025-05-20 22:00:00|42656.2|42646.4|42641.4|42636.6|42656.2|42647.9|42637|42632.2|29
1747778700000|2025-05-20 22:05:00|42641.5|42636.7|42552.6|42547.8|42644.4|42639.6|42552.6|42547.8|327
1747779000000|2025-05-20 22:10:00|42556.6|42551.8|42547.9|42543.1|42579.4|42574.6|42537.5|42532.7|108
1747779300000|2025-05-20 22:15:00|42548.4|42543.6|42570|42565.2|42577.5|42572.7|42532.7|42527.9|152
1747779600000|2025-05-20 22:20:00|42569.5|42564.7|42569.4|42564.6|42585.1|42580.3|42566.2|42561.4|69
1747779900000|2025-05-20 22:25:00|42569.2|42564.4|42566.3|42561.5|42574.7|42569.9|42553.8|42549|55
1747780200000|2025-05-20 22:30:00|42565.8|42561|42591.1|42586.3|42598.6|42593.8|42563.3|42558.5|67
1747780500000|2025-05-20 22:35:00|42590.6|42585.8|42594.8|42590|42598.5|42593.7|42585.1|42580.3|50
1747780800000|2025-05-20 22:40:00|42593.8|42589|42592.9|42588.1|42599.2|42594.4|42583.6|42578.8|43
1747781100000|2025-05-20 22:45:00|42592.8|42588|42588.8|42584|42593.2|42588.4|42580|42575.2|40
1747781400000|2025-05-20 22:50:00|42588.3|42583.5|42588.4|42583.6|42592.5|42587.7|42579.9|42575.1|30
1747781700000|2025-05-20 22:55:00|42588.9|42584.1|42599.6|42594.8|42604|42599.2|42588.9|42584.1|36
1747782000000|2025-05-20 23:00:00|42599.5|42594.7|42616.5|42611.7|42623|42618.2|42597.4|42592.6|109
1747782300000|2025-05-20 23:05:00|42617|42612.2|42623.6|42618.8|42628.2|42623.4|42617|42612.2|26
1747782600000|2025-05-20 23:10:00|42623.7|42618.9|42625|42620.2|42629.4|42624.6|42621|42616.2|14
1747782900000|2025-05-20 23:15:00|42624.5|42619.7|42622.5|42617.7|42628.9|42624.1|42619.9|42615.1|11
1747783200000|2025-05-20 23:20:00|42622|42617.2|42619.7|42614.9|42626.6|42621.8|42617|42612.2|25
1747783500000|2025-05-20 23:25:00|42619.8|42615|42620|42615.2|42623.2|42618.4|42613.9|42609.1|22
1747783800000|2025-05-20 23:30:00|42620.2|42615.4|42617.8|42613|42622.4|42617.6|42615.1|42610.3|8
1747784100000|2025-05-20 23:35:00|42617.3|42612.5|42614.1|42609.3|42625.2|42620.4|42609|42604.2|33
1747784400000|2025-05-20 23:40:00|42613.9|42609.1|42610.9|42606.1|42614.8|42610|42606.6|42601.8|9
1747784700000|2025-05-20 23:45:00|42610.7|42605.9|42612.4|42607.6|42616.7|42611.9|42607.5|42602.7|17
1747785000000|2025-05-20 23:50:00|42612.6|42607.8|42624.3|42619.5|42628.1|42623.3|42612.4|42607.6|33
1747785300000|2025-05-20 23:55:00|42624.8|42620|42642.7|42637.9|42643.2|42638.4|42623.1|42618.3|48
1747785600000|2025-05-21 00:00:00|42642.2|42637.4|42640|42635.2|42648.2|42643.4|42637.8|42633|83
1747785900000|2025-05-21 00:05:00|42639.5|42634.7|42625.4|42620.6|42639.5|42634.7|42614.9|42610.1|43
1747786200000|2025-05-21 00:10:00|42625.9|42621.1|42626.3|42621.5|42632.4|42627.6|42622.7|42617.9|20
1747786500000|2025-05-21 00:15:00|42625.8|42621|42614.9|42610.1|42636.3|42631.5|42611.9|42607.1|49
1747786800000|2025-05-21 00:20:00|42615.4|42610.6|42641.9|42637.1|42642.9|42638.1|42609.1|42604.3|54
1747787100000|2025-05-21 00:25:00|42641.4|42636.6|42653.6|42648.8|42655|42650.2|42641.4|42636.6|63
1747787400000|2025-05-21 00:30:00|42653.9|42649.1|42647.4|42642.6|42657.9|42653.1|42646.4|42641.6|54
1747787700000|2025-05-21 00:35:00|42646.9|42642.1|42651.3|42646.5|42653|42648.2|42643|42638.2|16
1747788000000|2025-05-21 00:40:00|42651.4|42646.6|42643.8|42639|42657.1|42652.3|42641.7|42636.9|47
1747788300000|2025-05-21 00:45:00|42643.3|42638.5|42648.6|42643.8|42654|42649.2|42642.9|42638.1|37
1747788600000|2025-05-21 00:50:00|42648.1|42643.3|42641.1|42636.3|42648.1|42643.3|42633|42628.2|27
1747788900000|2025-05-21 00:55:00|42640.6|42635.8|42633.6|42628.8|42642.7|42637.9|42630.6|42625.8|30
1747789200000|2025-05-21 01:00:00|42633.1|42628.3|42633.9|42629.1|42636.1|42631.3|42608.7|42603.9|68
1747789500000|2025-05-21 01:05:00|42634.4|42629.6|42639.8|42635|42644.9|42640.1|42632.4|42627.6|55
1747789800000|2025-05-21 01:10:00|42640.3|42635.5|42633.5|42628.7|42644.6|42639.8|42631.7|42626.9|31
1747790100000|2025-05-21 01:15:00|42634|42629.2|42621.5|42616.7|42634.8|42630|42621|42616.2|27
1747790400000|2025-05-21 01:20:00|42622|42617.2|42603.9|42599.1|42623|42618.2|42600.5|42595.7|60
1747790700000|2025-05-21 01:25:00|42604.4|42599.6|42603|42598.2|42607.8|42603|42601.9|42597.1|30
1747791000000|2025-05-21 01:30:00|42602.5|42597.7|42589.1|42584.3|42604|42599.2|42582.5|42577.7|82
1747791300000|2025-05-21 01:35:00|42588.6|42583.8|42599.8|42595|42599.8|42595|42582.2|42577.4|49
1747791600000|2025-05-21 01:40:00|42600|42595.2|42617.4|42612.6|42618.6|42613.8|42599.8|42595|22
1747791900000|2025-05-21 01:45:00|42617.9|42613.1|42616.1|42611.3|42618.3|42613.5|42612.4|42607.6|19
1747792200000|2025-05-21 01:50:00|42616.6|42611.8|42611.6|42606.8|42618.5|42613.7|42607.1|42602.3|29
1747792500000|2025-05-21 01:55:00|42612.1|42607.3|42608.9|42604.1|42613.7|42608.9|42603.4|42598.6|38
1747792800000|2025-05-21 02:00:00|42609.4|42604.6|42606.6|42601.8|42609.9|42605.1|42601.6|42596.8|20
1747793100000|2025-05-21 02:05:00|42607.1|42602.3|42602.7|42597.9|42611.6|42606.8|42594.4|42589.6|70
1747793400000|2025-05-21 02:10:00|42603.2|42598.4|42596.9|42592.1|42605.9|42601.1|42595.8|42591|17
1747793700000|2025-05-21 02:15:00|42596.4|42591.6|42572.8|42568|42600.7|42595.9|42569.8|42565|94
1747794000000|2025-05-21 02:20:00|42573.3|42568.5|42580.1|42575.3|42587.3|42582.5|42573.3|42568.5|25
1747794300000|2025-05-21 02:25:00|42579.6|42574.8|42579.2|42574.4|42590.6|42585.8|42576.8|42572|20
1747794600000|2025-05-21 02:30:00|42578.7|42573.9|42597.3|42592.5|42600.4|42595.6|42573.2|42568.4|49
1747794900000|2025-05-21 02:35:00|42596.3|42591.5|42599.3|42594.5|42601.6|42596.8|42594.8|42590|42
1747795200000|2025-05-21 02:40:00|42599.1|42594.3|42588.2|42583.4|42603|42598.2|42586.2|42581.4|32
1747795500000|2025-05-21 02:45:00|42588|42583.2|42588|42583.2|42588.9|42584.1|42581.9|42577.1|12
1747795800000|2025-05-21 02:50:00|42588.5|42583.7|42586.4|42581.6|42590.4|42585.6|42585.2|42580.4|22
1747796100000|2025-05-21 02:55:00|42586.9|42582.1|42580.1|42575.3|42588.2|42583.4|42578.1|42573.3|19
1747796400000|2025-05-21 03:00:00|42579.9|42575.1|42586.4|42581.6|42590.2|42585.4|42579|42574.2|35
1747796700000|2025-05-21 03:05:00|42586.9|42582.1|42589.6|42584.8|42592|42587.2|42585|42580.2|24
1747797000000|2025-05-21 03:10:00|42589.1|42584.3|42588.5|42583.7|42591.2|42586.4|42585.6|42580.8|18
1747797300000|2025-05-21 03:15:00|42588|42583.2|42566|42561.2|42590|42585.2|42562.1|42557.3|55
1747797600000|2025-05-21 03:20:00|42565.5|42560.7|42567.5|42562.7|42570.5|42565.7|42563.4|42558.6|31
1747797900000|2025-05-21 03:25:00|42567.1|42562.3|42560.8|42556|42567.8|42563|42559.3|42554.5|30
1747798200000|2025-05-21 03:30:00|42560.3|42555.5|42565.3|42560.5|42572.1|42567.3|42558.3|42553.5|29
1747798500000|2025-05-21 03:35:00|42565.8|42561|42565.2|42560.4|42569|42564.2|42562.2|42557.4|17
1747798800000|2025-05-21 03:40:00|42565.7|42560.9|42567.5|42562.7|42568.5|42563.7|42555.9|42551.1|21
1747799100000|2025-05-21 03:45:00|42567|42562.2|42579.8|42575|42581.8|42577|42566|42561.2|33
1747799400000|2025-05-21 03:50:00|42579.3|42574.5|42584.4|42579.6|42585.4|42580.6|42579.3|42574.5|23
1747799700000|2025-05-21 03:55:00|42583.9|42579.1|42576.3|42571.5|42583.9|42579.1|42572.7|42567.9|13
1747800000000|2025-05-21 04:00:00|42576.4|42571.6|42576.2|42571.4|42580.7|42575.9|42571.5|42566.7|32
1747800300000|2025-05-21 04:05:00|42575.7|42570.9|42569.5|42564.7|42575.7|42570.9|42568.5|42563.7|4
1747800600000|2025-05-21 04:10:00|42569|42564.2|42570.6|42565.8|42576.7|42571.9|42567.1|42562.3|26
1747800900000|2025-05-21 04:15:00|42570.1|42565.3|42570.1|42565.3|42575.4|42570.6|42568.1|42563.3|5
1747801200000|2025-05-21 04:20:00|42570.6|42565.8|42554.1|42549.3|42571|42566.2|42552.1|42547.3|43
1747801500000|2025-05-21 04:25:00|42554.6|42549.8|42551.3|42546.5|42559.8|42555|42550.3|42545.5|31
1747801800000|2025-05-21 04:30:00|42550.8|42546|42563.3|42558.5|42564.3|42559.5|42546.9|42542.1|41
1747802100000|2025-05-21 04:35:00|42563.6|42558.8|42553.5|42548.7|42563.6|42558.8|42552.8|42548|18
1747802400000|2025-05-21 04:40:00|42554|42549.2|42544.6|42539.8|42554.5|42549.7|42543.6|42538.8|31
1747802700000|2025-05-21 04:45:00|42544.1|42539.3|42546.9|42542.1|42553.7|42548.9|42541.7|42536.9|39
1747803000000|2025-05-21 04:50:00|42546.4|42541.6|42548.2|42543.4|42548.2|42543.4|42541.4|42536.6|28
1747803300000|2025-05-21 04:55:00|42548.7|42543.9|42555.3|42550.5|42555.8|42551|42544.2|42539.4|15
1747803600000|2025-05-21 05:00:00|42554.8|42550|42556.3|42551.5|42564.9|42560.1|42554.3|42549.5|36
1747803900000|2025-05-21 05:05:00|42555.8|42551|42574.5|42569.7|42574.6|42569.8|42554.8|42550|40
1747804200000|2025-05-21 05:10:00|42574.6|42569.8|42569.8|42565|42575.8|42571|42567.3|42562.5|22
1747804500000|2025-05-21 05:15:00|42569.3|42564.5|42578.8|42574|42583.4|42578.6|42569.3|42564.5|88
1747804800000|2025-05-21 05:20:00|42578.9|42574.1|42580.3|42575.5|42583.7|42578.9|42572.1|42567.3|17
1747805100000|2025-05-21 05:25:00|42579.8|42575|42566.7|42561.9|42581.7|42576.9|42562.3|42557.5|32
1747805400000|2025-05-21 05:30:00|42567|42562.2|42555.9|42551.1|42568.4|42563.6|42550.4|42545.6|29
1747805700000|2025-05-21 05:35:00|42556.4|42551.6|42551.7|42546.9|42560.6|42555.8|42548.4|42543.6|20
1747806000000|2025-05-21 05:40:00|42551.5|42546.7|42540.7|42535.9|42554.6|42549.8|42538|42533.2|68
1747806300000|2025-05-21 05:45:00|42540.9|42536.1|42532.1|42527.3|42543|42538.2|42528|42523.2|41
1747806600000|2025-05-21 05:50:00|42531.8|42527|42528.1|42523.3|42534.3|42529.5|42525|42520.2|37
1747806900000|2025-05-21 05:55:00|42528.6|42523.8|42520.9|42516.1|42532.7|42527.9|42515.5|42510.7|65
1747807200000|2025-05-21 06:00:00|42520.2|42516.6|42513.6|42510|42524.8|42521.2|42512.1|42508.5|97
1747807500000|2025-05-21 06:05:00|42513.1|42509.5|42511.5|42507.9|42519.3|42515.7|42509.3|42505.7|103
1747807800000|2025-05-21 06:10:00|42511|42507.4|42510.6|42507|42519.6|42516|42504.6|42501|99
1747808100000|2025-05-21 06:15:00|42510.1|42506.5|42507.3|42503.7|42510.8|42507.2|42491.9|42488.3|100
1747808400000|2025-05-21 06:20:00|42506.8|42503.2|42513.3|42509.7|42523|42519.4|42506.8|42503.2|235
1747808700000|2025-05-21 06:25:00|42513.8|42510.2|42516|42512.4|42518.4|42514.8|42504.3|42500.7|61
1747809000000|2025-05-21 06:30:00|42516.5|42512.9|42509|42505.4|42526.8|42523.2|42499.4|42495.8|300
1747809300000|2025-05-21 06:35:00|42509.5|42505.9|42481.2|42477.6|42511.3|42507.7|42481.2|42477.6|207
1747809600000|2025-05-21 06:40:00|42483.7|42480.1|42495.6|42492|42499|42495.4|42473.8|42470.2|97
1747809900000|2025-05-21 06:45:00|42495.1|42491.5|42479.1|42475.5|42499.1|42495.5|42469.5|42465.9|98
1747810200000|2025-05-21 06:50:00|42479.6|42476|42496.8|42493.2|42509.1|42505.5|42478|42474.4|48
1747810500000|2025-05-21 06:55:00|42496.3|42492.7|42473.1|42469.5|42496.8|42493.2|42470.1|42466.5|143
1747810800000|2025-05-21 07:00:00|42472.6|42469|42508.7|42505.1|42513.2|42509.6|42471.3|42467.7|165
1747811100000|2025-05-21 07:05:00|42509.2|42505.6|42520.7|42517.1|42522.9|42519.3|42507.4|42503.8|70
1747811400000|2025-05-21 07:10:00|42521.2|42517.6|42505|42501.4|42521.7|42518.1|42495.1|42491.5|55
1747811700000|2025-05-21 07:15:00|42504.5|42500.9|42512.5|42508.9|42518.2|42514.6|42490.8|42487.2|84
1747812000000|2025-05-21 07:20:00|42512.7|42509.1|42491.9|42488.3|42514.6|42511|42489.4|42485.8|60
1747812300000|2025-05-21 07:25:00|42491.4|42487.8|42510.5|42506.9|42511.6|42508|42490.4|42486.8|64
1747812600000|2025-05-21 07:30:00|42510|42506.4|42500.4|42496.8|42511.3|42507.7|42492.3|42488.7|36
1747812900000|2025-05-21 07:35:00|42499.9|42496.3|42495.4|42491.8|42508.8|42505.2|42487.4|42483.8|85
1747813200000|2025-05-21 07:40:00|42494.9|42491.3|42510.2|42506.6|42512.9|42509.3|42486.1|42482.5|65
1747813500000|2025-05-21 07:45:00|42509.7|42506.1|42519.2|42515.6|42521.6|42518|42507.2|42503.6|44
1747813800000|2025-05-21 07:50:00|42518.7|42515.1|42512.5|42508.9|42525.5|42521.9|42512.5|42508.9|37
1747814100000|2025-05-21 07:55:00|42513|42509.4|42507.8|42504.2|42521.4|42517.8|42506.8|42503.2|60
1747814400000|2025-05-21 08:00:00|42508.8|42505.2|42491|42487.4|42513.1|42509.5|42486.5|42482.9|192
1747814700000|2025-05-21 08:05:00|42491.5|42487.9|42473.8|42470.2|42494|42490.4|42469|42465.4|206
1747815000000|2025-05-21 08:10:00|42473.3|42469.7|42471.5|42467.9|42479|42475.4|42468.5|42464.9|126
1747815300000|2025-05-21 08:15:00|42471.3|42467.7|42466.9|42463.3|42471.9|42468.3|42453.3|42449.7|220
1747815600000|2025-05-21 08:20:00|42466.8|42463.2|42469.3|42465.7|42469.5|42465.9|42458.6|42455|83
1747815900000|2025-05-21 08:25:00|42469.8|42466.2|42464.2|42460.6|42475.6|42472|42456.4|42452.8|67
1747816200000|2025-05-21 08:30:00|42463.8|42460.2|42443.4|42439.8|42467.4|42463.8|42438.4|42434.8|131
1747816500000|2025-05-21 08:35:00|42443.2|42439.6|42411.3|42407.7|42443.2|42439.6|42406.9|42403.3|196
1747816800000|2025-05-21 08:40:00|42411.1|42407.5|42426.1|42422.5|42426.5|42422.9|42406.9|42403.3|76
1747817100000|2025-05-21 08:45:00|42428.6|42425|42420.3|42416.7|42429.5|42425.9|42415.1|42411.5|87
1747817400000|2025-05-21 08:50:00|42420.2|42416.6|42428.2|42424.6|42433.5|42429.9|42418.1|42414.5|68
1747817700000|2025-05-21 08:55:00|42427.7|42424.1|42431.7|42428.1|42432.1|42428.5|42423.7|42420.1|70
1747818000000|2025-05-21 09:00:00|42432.2|42428.6|42421.6|42418|42445|42441.4|42418.2|42414.6|215
1747818300000|2025-05-21 09:05:00|42421.5|42417.9|42417.8|42414.2|42421.5|42417.9|42411.2|42407.6|81
1747818600000|2025-05-21 09:10:00|42417.6|42414|42411.4|42407.8|42420.7|42417.1|42404.9|42401.3|90
1747818900000|2025-05-21 09:15:00|42411.9|42408.3|42423.2|42419.6|42424.7|42421.1|42411.4|42407.8|40
1747819200000|2025-05-21 09:20:00|42422.7|42419.1|42409.6|42406|42423.2|42419.6|42406.4|42402.8|92
1747819500000|2025-05-21 09:25:00|42409.5|42405.9|42413|42409.4|42415.4|42411.8|42406.6|42403|93
1747819800000|2025-05-21 09:30:00|42413.5|42409.9|42408.5|42404.9|42414.2|42410.6|42384.6|42381|215
1747820100000|2025-05-21 09:35:00|42409|42405.4|42404|42400.4|42412.4|42408.8|42398.6|42395|71
1747820400000|2025-05-21 09:40:00|42403.5|42399.9|42364|42360.4|42407.8|42404.2|42358.8|42355.2|257
1747820700000|2025-05-21 09:45:00|42364.5|42360.9|42370.8|42367.2|42374.3|42370.7|42349.9|42346.3|202
1747821000000|2025-05-21 09:50:00|42370.3|42366.7|42370.6|42367|42380|42376.4|42364.3|42360.7|128
1747821300000|2025-05-21 09:55:00|42370.7|42367.1|42362|42358.4|42370.7|42367.1|42360|42356.4|80
1747821600000|2025-05-21 10:00:00|42361.4|42357.8|42331|42327.4|42365.5|42361.9|42325.4|42321.8|330
1747821900000|2025-05-21 10:05:00|42330.8|42327.2|42330.1|42326.5|42342.4|42338.8|42327.2|42323.6|247
1747822200000|2025-05-21 10:10:00|42329.9|42326.3|42306.2|42302.6|42331.6|42328|42281.9|42278.3|565
1747822500000|2025-05-21 10:15:00|42306.7|42303.1|42308.6|42305|42326.6|42323|42302|42298.4|235
1747822800000|2025-05-21 10:20:00|42309.1|42305.5|42278.6|42275|42310.6|42307|42275.7|42272.1|199
1747823100000|2025-05-21 10:25:00|42278.5|42274.9|42262.3|42258.7|42281.3|42277.7|42242.9|42239.3|502
1747823400000|2025-05-21 10:30:00|42262.8|42259.2|42273.3|42269.7|42287.9|42284.3|42258.3|42254.7|248
1747823700000|2025-05-21 10:35:00|42273.8|42270.2|42273.2|42269.6|42283.2|42279.6|42245.6|42242|382
1747824000000|2025-05-21 10:40:00|42273.7|42270.1|42277.9|42274.3|42285|42281.4|42268|42264.4|115
1747824300000|2025-05-21 10:45:00|42278.4|42274.8|42264.1|42260.5|42278.4|42274.8|42246.5|42242.9|235
1747824600000|2025-05-21 10:50:00|42263.7|42260.1|42276.6|42273|42285|42281.4|42255.5|42251.9|298
1747824900000|2025-05-21 10:55:00|42277.1|42273.5|42317.3|42313.7|42321.6|42318|42276.8|42273.2|233
1747825200000|2025-05-21 11:00:00|42318.3|42314.7|42327.3|42323.7|42337.5|42333.9|42310|42306.4|354
1747825500000|2025-05-21 11:05:00|42327.8|42324.2|42317.3|42313.7|42332.6|42329|42304.9|42301.3|258
1747825800000|2025-05-21 11:10:00|42316.8|42313.2|42303|42299.4|42319.6|42316|42294.2|42290.6|229
1747826100000|2025-05-21 11:15:00|42302.8|42299.2|42317.7|42314.1|42322.1|42318.5|42296.8|42293.2|210
1747826400000|2025-05-21 11:20:00|42318.2|42314.6|42347.9|42344.3|42351.7|42348.1|42316.8|42313.2|295
1747826700000|2025-05-21 11:25:00|42348.4|42344.8|42363|42359.4|42371.1|42367.5|42346.4|42342.8|343
1747827000000|2025-05-21 11:30:00|42362.5|42358.9|42350.6|42347|42370.3|42366.7|42343.1|42339.5|214
1747827300000|2025-05-21 11:35:00|42350.7|42347.1|42367.4|42363.8|42371.2|42367.6|42348.7|42345.1|143
1747827600000|2025-05-21 11:40:00|42367.9|42364.3|42383.4|42379.8|42383.6|42380|42354.3|42350.7|195
1747827900000|2025-05-21 11:45:00|42382.8|42379.2|42359|42355.4|42387.6|42384|42354.7|42351.1|126
1747828200000|2025-05-21 11:50:00|42358.5|42354.9|42369.7|42366.1|42372.8|42369.2|42352.7|42349.1|123
1747828500000|2025-05-21 11:55:00|42370.1|42366.5|42399.9|42396.3|42400.6|42397|42362.8|42359.2|458
1747828800000|2025-05-21 12:00:00|42400.4|42396.8|42386|42382.4|42412.9|42409.3|42378.3|42374.7|754
1747829100000|2025-05-21 12:05:00|42385.5|42381.9|42346|42342.4|42392|42388.4|42344|42340.4|326
1747829400000|2025-05-21 12:10:00|42346.2|42342.6|42350.7|42347.1|42356.9|42353.3|42341.1|42337.5|233
1747829700000|2025-05-21 12:15:00|42350.2|42346.6|42373.9|42370.3|42373.9|42370.3|42349.2|42345.6|189
1747830000000|2025-05-21 12:20:00|42374.9|42371.3|42389.5|42385.9|42403.2|42399.6|42374.4|42370.8|222
1747830300000|2025-05-21 12:25:00|42390.3|42386.7|42376.8|42373.2|42397.5|42393.9|42375.3|42371.7|237
1747830600000|2025-05-21 12:30:00|42376.3|42372.7|42332.6|42329|42376.3|42372.7|42331.5|42327.9|212
1747830900000|2025-05-21 12:35:00|42332.1|42328.5|42327.7|42324.1|42344.1|42340.5|42323.4|42319.8|127
1747831200000|2025-05-21 12:40:00|42327.2|42323.6|42323.5|42319.9|42327.9|42324.3|42306.3|42302.7|326
1747831500000|2025-05-21 12:45:00|42324|42320.4|42311.2|42307.6|42334|42330.4|42310.7|42307.1|262
1747831800000|2025-05-21 12:50:00|42311.7|42308.1|42313.7|42310.1|42321.7|42318.1|42296.9|42293.3|152
1747832100000|2025-05-21 12:55:00|42314.2|42310.6|42326.3|42322.7|42337.6|42334|42313.5|42309.9|195
1747832400000|2025-05-21 13:00:00|42328.3|42324.7|42316|42312.4|42335.1|42331.5|42303.3|42299.7|219
1747832700000|2025-05-21 13:05:00|42316.5|42312.9|42299.6|42296|42319.1|42315.5|42299.6|42296|107
1747833000000|2025-05-21 13:10:00|42300.1|42296.5|42274|42270.4|42301.5|42297.9|42267.3|42263.7|306
1747833300000|2025-05-21 13:15:00|42274.5|42270.9|42257.9|42254.3|42284.9|42281.3|42249.7|42246.1|363
1747833600000|2025-05-21 13:20:00|42257.1|42253.5|42239.6|42236|42257.1|42253.5|42231.7|42228.1|460
1747833900000|2025-05-21 13:25:00|42235.1|42231.5|42288.7|42285.1|42305.2|42301.6|42228.1|42224.5|1143
1747834200000|2025-05-21 13:30:00|42287.6|42285.2|42341.6|42339.2|42379.6|42377.2|42280.1|42277.7|2895
1747834500000|2025-05-21 13:35:00|42342.6|42340.2|42343.1|42340.7|42346.6|42344.2|42283.6|42281.2|1130
1747834800000|2025-05-21 13:40:00|42342.6|42340.2|42303|42300.6|42347.6|42345.2|42289|42286.6|990
1747835100000|2025-05-21 13:45:00|42303.5|42301.1|42338.5|42336.1|42343|42340.6|42302|42299.6|727
1747835400000|2025-05-21 13:50:00|42341.6|42339.2|42394.1|42391.7|42398.6|42396.2|42330.6|42328.2|869
1747835700000|2025-05-21 13:55:00|42394.6|42392.2|42335.6|42333.2|42395.1|42392.7|42331.1|42328.7|659
1747836000000|2025-05-21 14:00:00|42334|42331.6|42398|42395.6|42439|42436.6|42333.5|42331.1|1829
1747836300000|2025-05-21 14:05:00|42398.5|42396.1|42393|42390.6|42437|42434.6|42374.5|42372.1|645
1747836600000|2025-05-21 14:10:00|42395.3|42392.9|42359.3|42356.9|42398.8|42396.4|42337.8|42335.4|509
1747836900000|2025-05-21 14:15:00|42359.8|42357.4|42344.8|42342.4|42373.8|42371.4|42340.8|42338.4|364
1747837200000|2025-05-21 14:20:00|42342.8|42340.4|42362.8|42360.4|42389.8|42387.4|42341.3|42338.9|460
1747837500000|2025-05-21 14:25:00|42362.3|42359.9|42307.8|42305.4|42369.8|42367.4|42307.3|42304.9|731
1747837800000|2025-05-21 14:30:00|42307.3|42304.9|42267.3|42264.9|42335.8|42333.4|42260.3|42257.9|1285
1747838100000|2025-05-21 14:35:00|42266.8|42264.4|42295.8|42293.4|42298.8|42296.4|42259.3|42256.9|738
1747838400000|2025-05-21 14:40:00|42296.7|42294.3|42252.7|42250.3|42319.2|42316.8|42249.2|42246.8|679
1747838700000|2025-05-21 14:45:00|42253.2|42250.8|42266.2|42263.8|42266.2|42263.8|42225.2|42222.8|739
1747839000000|2025-05-21 14:50:00|42265.7|42263.3|42257.7|42255.3|42291.7|42289.3|42252.7|42250.3|633
1747839300000|2025-05-21 14:55:00|42258.2|42255.8|42333.7|42331.3|42338.7|42336.3|42256.2|42253.8|743
1747839600000|2025-05-21 15:00:00|42332.4|42330|42317.9|42315.5|42339.4|42337|42303.4|42301|483
1747839900000|2025-05-21 15:05:00|42319.4|42317|42369.9|42367.5|42380.9|42378.5|42300.9|42298.5|807
1747840200000|2025-05-21 15:10:00|42369.8|42367.4|42389.8|42387.4|42394.8|42392.4|42349.8|42347.4|642
1747840500000|2025-05-21 15:15:00|42390.9|42388.5|42368.9|42366.5|42398|42395.6|42361.2|42358.8|420
1747840800000|2025-05-21 15:20:00|42368.4|42366|42390.6|42388.2|42391|42388.6|42349.3|42346.9|391
1747841100000|2025-05-21 15:25:00|42391.1|42388.7|42350.2|42347.8|42392|42389.6|42344.2|42341.8|305
1747841400000|2025-05-21 15:30:00|42351.4|42349|42359.4|42357|42366.2|42363.8|42340.3|42337.9|390
1747841700000|2025-05-21 15:35:00|42359.9|42357.5|42359.2|42356.8|42361|42358.6|42326.6|42324.2|399
1747842000000|2025-05-21 15:40:00|42358.8|42356.4|42364.7|42362.3|42380.4|42378|42338|42335.6|346
1747842300000|2025-05-21 15:45:00|42364.2|42361.8|42340.2|42337.8|42369.3|42366.9|42328.5|42326.1|301
1747842600000|2025-05-21 15:50:00|42339.8|42337.4|42376.9|42374.5|42381|42378.6|42328.9|42326.5|280
1747842900000|2025-05-21 15:55:00|42376.4|42374|42343.8|42341.4|42379.7|42377.3|42342.8|42340.4|218
1747843200000|2025-05-21 16:00:00|42343|42340.6|42330.9|42328.5|42355.8|42353.4|42322.1|42319.7|274
1747843500000|2025-05-21 16:05:00|42330.4|42328|42363.1|42360.7|42367.5|42365.1|42322|42319.6|360
1747843800000|2025-05-21 16:10:00|42365.5|42363.1|42358.2|42355.8|42369.1|42366.7|42340|42337.6|228
1747844100000|2025-05-21 16:15:00|42357.7|42355.3|42347.4|42345|42367.9|42365.5|42343.3|42340.9|153
1747844400000|2025-05-21 16:20:00|42346.6|42344.2|42336.9|42334.5|42348|42345.6|42322.9|42320.5|303
1747844700000|2025-05-21 16:25:00|42337.4|42335|42335.8|42333.4|42351.2|42348.8|42321|42318.6|223
1747845000000|2025-05-21 16:30:00|42337.2|42334.8|42370.7|42368.3|42372.7|42370.3|42331.8|42329.4|272
1747845300000|2025-05-21 16:35:00|42369.7|42367.3|42360.7|42358.3|42381.7|42379.3|42353|42350.6|198
1747845600000|2025-05-21 16:40:00|42358.6|42356.2|42370|42367.6|42375.9|42373.5|42355.1|42352.7|161
1747845900000|2025-05-21 16:45:00|42370.5|42368.1|42405.4|42403|42409.8|42407.4|42362.4|42360|364
1747846200000|2025-05-21 16:50:00|42406.7|42404.3|42387|42384.6|42409.5|42407.1|42378.6|42376.2|207
1747846500000|2025-05-21 16:55:00|42387.5|42385.1|42335.5|42333.1|42390.1|42387.7|42326.3|42323.9|560
1747846800000|2025-05-21 17:00:00|42334.9|42332.5|42334.9|42332.5|42350.4|42348|42305.4|42303|683
1747847100000|2025-05-21 17:05:00|42334.4|42332|42276.9|42274.5|42346.9|42344.5|42269.9|42267.5|613
1747847400000|2025-05-21 17:10:00|42277.8|42275.4|42233.3|42230.9|42278.8|42276.4|42228.3|42225.9|786
1747847700000|2025-05-21 17:15:00|42232.8|42230.4|42092.8|42090.4|42234.8|42232.4|42056.3|42053.9|2679
1747848000000|2025-05-21 17:20:00|42093.9|42091.5|41963.4|41961|42096.9|42094.5|41944.9|41942.5|2653
1747848300000|2025-05-21 17:25:00|41962.9|41960.5|41887.4|41885|41981.9|41979.5|41879.4|41877|1821
1747848600000|2025-05-21 17:30:00|41886.2|41883.8|41967.2|41964.8|41996.7|41994.3|41829.2|41826.8|2763
1747848900000|2025-05-21 17:35:00|41964.7|41962.3|42079.2|42076.8|42082.7|42080.3|41949.7|41947.3|1991
1747849200000|2025-05-21 17:40:00|42076.2|42073.8|42014.2|42011.8|42077.2|42074.8|42011.7|42009.3|1507
1747849500000|2025-05-21 17:45:00|42012.7|42010.3|42034.2|42031.8|42075.7|42073.3|42001.7|41999.3|1159
1747849800000|2025-05-21 17:50:00|42035.5|42033.1|42021|42018.6|42072|42069.6|41989|41986.6|970
1747850100000|2025-05-21 17:55:00|42020.5|42018.1|42012|42009.6|42024.5|42022.1|41977.5|41975.1|954
1747850400000|2025-05-21 18:00:00|42011.7|42009.3|41947.7|41945.3|42028.7|42026.3|41939.7|41937.3|896
1747850700000|2025-05-21 18:05:00|41948.2|41945.8|42028.7|42026.3|42033.7|42031.3|41940.2|41937.8|700
1747851000000|2025-05-21 18:10:00|42028.4|42026|41973.4|41971|42037.9|42035.5|41942.4|41940|591
1747851300000|2025-05-21 18:15:00|41973.9|41971.5|41961.4|41959|42007.9|42005.5|41958.9|41956.5|461
1747851600000|2025-05-21 18:20:00|41962.2|41959.8|41939.2|41936.8|41965.2|41962.8|41907.7|41905.3|788
1747851900000|2025-05-21 18:25:00|41938.2|41935.8|41972.2|41969.8|41997.7|41995.3|41937.7|41935.3|635
1747852200000|2025-05-21 18:30:00|41971.3|41968.9|42008.3|42005.9|42011.3|42008.9|41959.3|41956.9|613
1747852500000|2025-05-21 18:35:00|42008.8|42006.4|41982.8|41980.4|42034.8|42032.4|41962.3|41959.9|706
1747852800000|2025-05-21 18:40:00|41983.3|41980.9|42001.2|41998.8|42016.7|42014.3|41977.2|41974.8|390
1747853100000|2025-05-21 18:45:00|42001.7|41999.3|41929.2|41926.8|42015.7|42013.3|41916.7|41914.3|653
1747853400000|2025-05-21 18:50:00|41931.2|41928.8|41913.7|41911.3|41945.7|41943.3|41904.2|41901.8|456
1747853700000|2025-05-21 18:55:00|41913.2|41910.8|41900.7|41898.3|41943.7|41941.3|41884.7|41882.3|916
1747854000000|2025-05-21 19:00:00|41901.2|41898.8|41916.1|41913.7|41934.1|41931.7|41883.1|41880.7|760
1747854300000|2025-05-21 19:05:00|41914.6|41912.2|41839.6|41837.2|41944.6|41942.2|41835.1|41832.7|860
1747854600000|2025-05-21 19:10:00|41836.4|41834|41883.9|41881.5|41893.4|41891|41809.9|41807.5|930
1747854900000|2025-05-21 19:15:00|41884.4|41882|41857.9|41855.5|41899.4|41897|41849.4|41847|602
1747855200000|2025-05-21 19:20:00|41858.6|41856.2|41815.1|41812.7|41877.1|41874.7|41811.1|41808.7|743
1747855500000|2025-05-21 19:25:00|41815.6|41813.2|41811.1|41808.7|41835.1|41832.7|41785.1|41782.7|886
1747855800000|2025-05-21 19:30:00|41810.6|41808.2|41875.8|41873.4|41887.8|41885.4|41809.3|41806.9|1238
1747856100000|2025-05-21 19:35:00|41876.3|41873.9|41929.8|41927.4|41932.3|41929.9|41861.8|41859.4|736
1747856400000|2025-05-21 19:40:00|41927.8|41925.4|41935.8|41933.4|41949.8|41947.4|41901.8|41899.4|755
1747856700000|2025-05-21 19:45:00|41936.3|41933.9|41894.3|41891.9|41943.3|41940.9|41891.3|41888.9|776
1747857000000|2025-05-21 19:50:00|41895.9|41893.5|41875.4|41873|41938.9|41936.5|41870.9|41868.5|1430
1747857300000|2025-05-21 19:55:00|41877.9|41875.5|41849.4|41847|41904.4|41902|41846.4|41844|2744
1747857600000|2025-05-21 20:00:00|41848.5|41846.1|41835.9|41831.1|41862.7|41857.9|41826.4|41821.6|1178
1747857900000|2025-05-21 20:05:00|41837.9|41833.1|41843.5|41838.7|41855.7|41850.9|41833.5|41828.7|312
1747858200000|2025-05-21 20:10:00|41844.5|41839.7|41806.9|41802.1|41845.8|41841|41795.5|41790.7|414
1747858500000|2025-05-21 20:15:00|41803.9|41799.1|41825.9|41821.1|41829.9|41825.1|41798.5|41793.7|222
1747858800000|2025-05-21 20:20:00|41821.5|41816.7|41793.9|41789.1|41829.7|41824.9|41787.5|41782.7|324
1747859100000|2025-05-21 20:25:00|41789.5|41784.7|41802.7|41797.9|41804.7|41799.9|41775.5|41770.7|442
1747859400000|2025-05-21 20:30:00|41800.7|41795.9|41801.7|41796.9|41805.9|41801.1|41777.5|41772.7|307
1747859700000|2025-05-21 20:35:00|41797.5|41792.7|41783.7|41778.9|41802.7|41797.9|41771.5|41766.7|212
1747860000000|2025-05-21 20:40:00|41779.5|41774.7|41784.5|41779.7|41789.7|41784.9|41766.3|41761.5|308
1747860300000|2025-05-21 20:45:00|41786.5|41781.7|41802.7|41797.9|41809.7|41804.9|41786.5|41781.7|230
1747860600000|2025-05-21 20:50:00|41798.5|41793.7|41792.5|41787.7|41804.7|41799.9|41790.5|41785.7|131
1747860900000|2025-05-21 20:55:00|41790.5|41785.7|41798.5|41788.7|41807.7|41802.9|41783.5|41778.7|122
1747861200000|2025-05-21 21:00:00|41798.4|41788.6|41796.1|41786.3|41804.2|41794.4|41795.7|41785.9|0
1747861500000|2025-05-21 21:05:00|41796.2|41786.4|41794.2|41784.4|41796.7|41786.9|41794.2|41784.4|0
1747861800000|2025-05-21 21:10:00|41793|41783.2|41798.9|41789.1|41800|41790.2|41793|41783.2|0
1747862100000|2025-05-21 21:15:00|41799.6|41789.8|41801.1|41791.3|41807.7|41797.9|41799.5|41789.7|0
1747862400000|2025-05-21 21:20:00|41801.3|41791.5|41812.7|41802.9|41819.8|41810|41801.3|41791.5|0
1747862700000|2025-05-21 21:25:00|41813.5|41803.7|41817.4|41807.6|41821.2|41811.4|41812.7|41802.9|0
1747863000000|2025-05-21 21:30:00|41816.9|41807.1|41814.7|41804.9|41818.8|41809|41812.6|41802.8|0
1747863300000|2025-05-21 21:35:00|41815.6|41805.8|41817.2|41807.4|41817.8|41808|41814.6|41804.8|0
1747863600000|2025-05-21 21:40:00|41816.5|41806.7|41815.2|41805.4|41816.6|41806.8|41814.2|41804.4|0
1747863900000|2025-05-21 21:45:00|41813.8|41804|41810.6|41800.8|41816.9|41807.1|41810.6|41800.8|0
1747864200000|2025-05-21 21:50:00|41811.2|41801.4|41808.7|41798.9|41812.4|41802.6|41807.8|41798|0
1747864500000|2025-05-21 21:55:00|41808.6|41798.8|41808|41798.2|41810.1|41800.3|41805.2|41795.4|0
1747864800000|2025-05-21 22:00:00|41796.9|41792.1|41811.5|41806.7|41842.8|41838|41783.8|41779|174
1747865100000|2025-05-21 22:05:00|41811|41806.2|41765.3|41760.5|41815|41810.2|41758.1|41753.3|127
1747865400000|2025-05-21 22:10:00|41764.9|41760.1|41775.7|41770.9|41785.1|41780.3|41758.5|41753.7|180
1747865700000|2025-05-21 22:15:00|41776.2|41771.4|41788.8|41784|41795.4|41790.6|41772.8|41768|34
1747866000000|2025-05-21 22:20:00|41789.3|41784.5|41810.7|41805.9|41813.5|41808.7|41787.2|41782.4|26
1747866300000|2025-05-21 22:25:00|41809.7|41804.9|41809.2|41804.4|41816.3|41811.5|41802|41797.2|19
1747866600000|2025-05-21 22:30:00|41809.7|41804.9|41817.1|41812.3|41817.3|41812.5|41806.7|41801.9|24
1747866900000|2025-05-21 22:35:00|41817.2|41812.4|41800.4|41795.6|41818.2|41813.4|41795.1|41790.3|12
1747867200000|2025-05-21 22:40:00|41799.9|41795.1|41798.3|41793.5|41816.9|41812.1|41795.8|41791|57
1747867500000|2025-05-21 22:45:00|41798|41793.2|41809.5|41804.7|41812.7|41807.9|41787.8|41783|26
1747867800000|2025-05-21 22:50:00|41810|41805.2|41806.5|41801.7|41810|41805.2|41797.7|41792.9|14
1747868100000|2025-05-21 22:55:00|41806.7|41801.9|41803.6|41798.8|41808.8|41804|41801.7|41796.9|34
1747868400000|2025-05-21 23:00:00|41801.6|41796.8|41807.7|41802.9|41809.2|41804.4|41790.5|41785.7|44
1747868700000|2025-05-21 23:05:00|41807.9|41803.1|41811|41806.2|41816.7|41811.9|41804|41799.2|15
1747869000000|2025-05-21 23:10:00|41811.5|41806.7|41829.3|41824.5|41834.1|41829.3|41811.5|41806.7|45
1747869300000|2025-05-21 23:15:00|41829.5|41824.7|41836.1|41831.3|41836.9|41832.1|41828.6|41823.8|26
1747869600000|2025-05-21 23:20:00|41836.6|41831.8|41841.9|41837.1|41845.2|41840.4|41833.1|41828.3|65
1747869900000|2025-05-21 23:25:00|41842.1|41837.3|41833.8|41829|41852.3|41847.5|41831.3|41826.5|74
1747870200000|2025-05-21 23:30:00|41833.3|41828.5|41822.6|41817.8|41834.8|41830|41818.2|41813.4|58
1747870500000|2025-05-21 23:35:00|41822.8|41818|41824.2|41819.4|41830.3|41825.5|41815.2|41810.4|50
1747870800000|2025-05-21 23:40:00|41823.7|41818.9|41831.9|41827.1|41835|41830.2|41822.8|41818|32
1747871100000|2025-05-21 23:45:00|41832.1|41827.3|41829.5|41824.7|41835|41830.2|41820.2|41815.4|50
1747871400000|2025-05-21 23:50:00|41830|41825.2|41835.2|41830.4|41840.5|41835.7|41829.6|41824.8|46
1747871700000|2025-05-21 23:55:00|41835.7|41830.9|41835.5|41830.7|41838.2|41833.4|41829|41824.2|44
1747872000000|2025-05-22 00:00:00|41835|41830.2|41834.5|41829.7|41838.5|41833.7|41821.7|41816.9|126
1747872300000|2025-05-22 00:05:00|41835|41830.2|41865|41860.2|41865|41860.2|41833.2|41828.4|95
1747872600000|2025-05-22 00:10:00|41864.5|41859.7|41839|41834.2|41871.8|41867|41838.2|41833.4|137
1747872900000|2025-05-22 00:15:00|41838|41833.2|41866.3|41861.5|41871.2|41866.4|41836.2|41831.4|122
1747873200000|2025-05-22 00:20:00|41866.8|41862|41872.5|41867.7|41877.8|41873|41862.4|41857.6|64
1747873500000|2025-05-22 00:25:00|41872.2|41867.4|41861.5|41856.7|41880.9|41876.1|41858.9|41854.1|83
1747873800000|2025-05-22 00:30:00|41860.4|41855.6|41852.3|41847.5|41861.4|41856.6|41848.5|41843.7|45
1747874100000|2025-05-22 00:35:00|41852.8|41848|41854|41849.2|41857.6|41852.8|41846.6|41841.8|47
1747874400000|2025-05-22 00:40:00|41854.1|41849.3|41857|41852.2|41857.5|41852.7|41845.1|41840.3|66
1747874700000|2025-05-22 00:45:00|41857.5|41852.7|41877.5|41872.7|41881.6|41876.8|41857.5|41852.7|39
1747875000000|2025-05-22 00:50:00|41878|41873.2|41885.8|41881|41888.4|41883.6|41878|41873.2|46
1747875300000|2025-05-22 00:55:00|41885.3|41880.5|41891.6|41886.8|41894.6|41889.8|41875|41870.2|83
1747875600000|2025-05-22 01:00:00|41891.1|41886.3|41903.6|41898.8|41906.1|41901.3|41882.6|41877.8|85
1747875900000|2025-05-22 01:05:00|41904.1|41899.3|41893.1|41888.3|41904.6|41899.8|41884.9|41880.1|62
1747876200000|2025-05-22 01:10:00|41893.6|41888.8|41904.3|41899.5|41914.3|41909.5|41893.6|41888.8|135
1747876500000|2025-05-22 01:15:00|41903.8|41899|41896|41891.2|41909.8|41905|41894.4|41889.6|49
1747876800000|2025-05-22 01:20:00|41896.5|41891.7|41892.4|41887.6|41905.1|41900.3|41889|41884.2|39
1747877100000|2025-05-22 01:25:00|41891.8|41887|41875.4|41870.6|41891.8|41887|41870.7|41865.9|48
1747877400000|2025-05-22 01:30:00|41875.9|41871.1|41885.4|41880.6|41889.7|41884.9|41873.9|41869.1|24
1747877700000|2025-05-22 01:35:00|41885.7|41880.9|41881.9|41877.1|41889.3|41884.5|41878.5|41873.7|15
1747878000000|2025-05-22 01:40:00|41881.4|41876.6|41888.4|41883.6|41896.8|41892|41880.7|41875.9|63
1747878300000|2025-05-22 01:45:00|41888.9|41884.1|41867.8|41863|41897.2|41892.4|41866.3|41861.5|46
1747878600000|2025-05-22 01:50:00|41867.6|41862.8|41860|41855.2|41872.1|41867.3|41859.8|41855|47
1747878900000|2025-05-22 01:55:00|41860.5|41855.7|41855|41850.2|41864.3|41859.5|41853|41848.2|27
1747879200000|2025-05-22 02:00:00|41855.5|41850.7|41861.1|41856.3|41864.1|41859.3|41853.7|41848.9|34
1747879500000|2025-05-22 02:05:00|41860.7|41855.9|41891.2|41886.4|41891.9|41887.1|41860|41855.2|40
1747879800000|2025-05-22 02:10:00|41891|41886.2|41858.8|41854|41891.5|41886.7|41856.6|41851.8|81
1747880100000|2025-05-22 02:15:00|41859.3|41854.5|41852.6|41847.8|41860.8|41856|41850.8|41846|21
1747880400000|2025-05-22 02:20:00|41852.4|41847.6|41851.4|41846.6|41856.5|41851.7|41848.7|41843.9|29
1747880700000|2025-05-22 02:25:00|41851.9|41847.1|41854.7|41849.9|41862.6|41857.8|41850.7|41845.9|45
1747881000000|2025-05-22 02:30:00|41854.3|41849.5|41859.3|41854.5|41862.9|41858.1|41853.9|41849.1|4
1747881300000|2025-05-22 02:35:00|41859.8|41855|41863.2|41858.4|41868.2|41863.4|41848.4|41843.6|35
1747881600000|2025-05-22 02:40:00|41862.7|41857.9|41859.2|41854.4|41867.6|41862.8|41858.7|41853.9|24
1747881900000|2025-05-22 02:45:00|41859.7|41854.9|41856.8|41852|41865.8|41861|41854.2|41849.4|12
1747882200000|2025-05-22 02:50:00|41856.3|41851.5|41848.6|41843.8|41862.5|41857.7|41847.8|41843|22
1747882500000|2025-05-22 02:55:00|41849.1|41844.3|41852.4|41847.6|41852.4|41847.6|41837|41832.2|70
1747882800000|2025-05-22 03:00:00|41851.9|41847.1|41864.5|41859.7|41864.5|41859.7|41850.7|41845.9|49
1747883100000|2025-05-22 03:05:00|41863.8|41859|41871|41866.2|41876|41871.2|41863.3|41858.5|54
1747883400000|2025-05-22 03:10:00|41870.5|41865.7|41876.8|41872|41881.8|41877|41869.8|41865|16
1747883700000|2025-05-22 03:15:00|41877.3|41872.5|41881.6|41876.8|41888.6|41883.8|41877.3|41872.5|82
1747884000000|2025-05-22 03:20:00|41881.7|41876.9|41879.9|41875.1|41886|41881.2|41874.5|41869.7|23
1747884300000|2025-05-22 03:25:00|41879.4|41874.6|41872.8|41868|41879.9|41875.1|41870.8|41866|63
1747884600000|2025-05-22 03:30:00|41873.3|41868.5|41875.2|41870.4|41879.7|41874.9|41870.3|41865.5|10
1747884900000|2025-05-22 03:35:00|41875.7|41870.9|41866.6|41861.8|41879.2|41874.4|41858.4|41853.6|20
1747885200000|2025-05-22 03:40:00|41866.1|41861.3|41875|41870.2|41875.5|41870.7|41866.1|41861.3|20
1747885500000|2025-05-22 03:45:00|41875.2|41870.4|41879.8|41875|41880.8|41876|41871.3|41866.5|22
1747885800000|2025-05-22 03:50:00|41880.3|41875.5|41869.1|41864.3|41884.4|41879.6|41868.6|41863.8|21
1747886100000|2025-05-22 03:55:00|41869.6|41864.8|41869.6|41864.8|41875.1|41870.3|41868.6|41863.8|10
1747886400000|2025-05-22 04:00:00|41869.1|41864.3|41864.5|41859.7|41869.5|41864.7|41863.6|41858.8|30
1747886700000|2025-05-22 04:05:00|41865.2|41860.4|41862.8|41858|41866.2|41861.4|41861.2|41856.4|16
1747887000000|2025-05-22 04:10:00|41863.3|41858.5|41863|41858.2|41868.8|41864|41862.5|41857.7|21
1747887300000|2025-05-22 04:15:00|41862.8|41858|41860.2|41855.4|41862.9|41858.1|41855.6|41850.8|18
1747887600000|2025-05-22 04:20:00|41860.1|41855.3|41854.6|41849.8|41860.1|41855.3|41854.6|41849.8|9
1747887900000|2025-05-22 04:25:00|41854.1|41849.3|41853.9|41849.1|41858.7|41853.9|41853.6|41848.8|23
1747888200000|2025-05-22 04:30:00|41854.4|41849.6|41860.5|41855.7|41864.2|41859.4|41851.9|41847.1|29
1747888500000|2025-05-22 04:35:00|41860|41855.2|41855.7|41850.9|41861.7|41856.9|41852.8|41848|17
1747888800000|2025-05-22 04:40:00|41855.6|41850.8|41855.1|41850.3|41855.6|41850.8|41850.7|41845.9|13
1747889100000|2025-05-22 04:45:00|41854.7|41849.9|41846.2|41841.4|41855|41850.2|41845.6|41840.8|24
1747889400000|2025-05-22 04:50:00|41845.7|41840.9|41838.3|41833.5|41845.7|41840.9|41836.8|41832|39
1747889700000|2025-05-22 04:55:00|41837.8|41833|41840.8|41836|41843.6|41838.8|41834.7|41829.9|26
1747890000000|2025-05-22 05:00:00|41840.3|41835.5|41833.8|41829|41841.9|41837.1|41829.8|41825|36
1747890300000|2025-05-22 05:05:00|41834.3|41829.5|41841.9|41837.1|41848.6|41843.8|41832.1|41827.3|43
1747890600000|2025-05-22 05:10:00|41841.4|41836.6|41837.7|41832.9|41841.9|41837.1|41836.7|41831.9|26
1747890900000|2025-05-22 05:15:00|41837.9|41833.1|41842.3|41837.5|41845.7|41840.9|41836.9|41832.1|18
1747891200000|2025-05-22 05:20:00|41843.3|41838.5|41838.7|41833.9|41844.5|41839.7|41833.2|41828.4|24
1747891500000|2025-05-22 05:25:00|41839.9|41835.1|41873.1|41868.3|41876.9|41872.1|41839.1|41834.3|62
1747891800000|2025-05-22 05:30:00|41871.6|41866.8|41876.8|41872|41880.6|41875.8|41864.6|41859.8|84
1747892100000|2025-05-22 05:35:00|41877|41872.2|41869.8|41865|41880.3|41875.5|41860.9|41856.1|45
1747892400000|2025-05-22 05:40:00|41870|41865.2|41865.6|41860.8|41873.1|41868.3|41862.1|41857.3|17
1747892700000|2025-05-22 05:45:00|41865.8|41861|41869.4|41864.6|41874.4|41869.6|41862.6|41857.8|38
1747893000000|2025-05-22 05:50:00|41868.9|41864.1|41880.5|41875.7|41881|41876.2|41866.7|41861.9|24
1747893300000|2025-05-22 05:55:00|41879.8|41875|41875.4|41870.6|41879.8|41875|41872.9|41868.1|22
1747893600000|2025-05-22 06:00:00|41874.2|41870.5|41858.1|41854.5|41874.6|41871|41854.6|41851|81
1747893900000|2025-05-22 06:05:00|41858.6|41855|41844.6|41841|41858.8|41855.2|41838.4|41834.8|87
1747894200000|2025-05-22 06:10:00|41845.1|41841.5|41846.5|41842.9|41855.6|41852|41839.1|41835.5|53
1747894500000|2025-05-22 06:15:00|41847|41843.4|41862.2|41858.6|41862.7|41859.1|41841.7|41838.1|57
1747894800000|2025-05-22 06:20:00|41860.7|41857.1|41881.4|41877.8|41881.4|41877.8|41858.5|41854.9|46
1747895100000|2025-05-22 06:25:00|41880.9|41877.3|41854.8|41851.2|41880.9|41877.3|41846.8|41843.2|40
1747895400000|2025-05-22 06:30:00|41854.3|41850.7|41882.3|41878.7|41882.8|41879.2|41850.4|41846.8|61
1747895700000|2025-05-22 06:35:00|41881.8|41878.2|41880.3|41876.7|41885.5|41881.9|41871|41867.4|23
1747896000000|2025-05-22 06:40:00|41880.4|41876.8|41882.1|41878.5|41886.5|41882.9|41879.1|41875.5|35
1747896300000|2025-05-22 06:45:00|41881.6|41878|41902.6|41899|41906.9|41903.3|41880.7|41877.1|103
1747896600000|2025-05-22 06:50:00|41903.1|41899.5|41883.6|41880|41905.1|41901.5|41880.8|41877.2|49
1747896900000|2025-05-22 06:55:00|41883.1|41879.5|41862.8|41859.2|41886.3|41882.7|41861.8|41858.2|164
1747897200000|2025-05-22 07:00:00|41863.3|41859.7|41904.5|41900.9|41908.5|41904.9|41861.9|41858.3|200
1747897500000|2025-05-22 07:05:00|41903.5|41899.9|41882.6|41879|41914.8|41911.2|41879.7|41876.1|104
1747897800000|2025-05-22 07:10:00|41882.1|41878.5|41863.7|41860.1|41882.1|41878.5|41857.7|41854.1|72
1747898100000|2025-05-22 07:15:00|41863.5|41859.9|41847.9|41844.3|41868.1|41864.5|41841.6|41838|109
1747898400000|2025-05-22 07:20:00|41847.4|41843.8|41866.9|41863.3|41875.1|41871.5|41845.9|41842.3|41
1747898700000|2025-05-22 07:25:00|41867.4|41863.8|41858.5|41854.9|41869.7|41866.1|41846.2|41842.6|76
1747899000000|2025-05-22 07:30:00|41847|41843.4|41877.1|41873.5|41877.1|41873.5|41839.3|41835.7|181
1747899300000|2025-05-22 07:35:00|41877.6|41874|41871.1|41867.5|41890|41886.4|41867.9|41864.3|124
1747899600000|2025-05-22 07:40:00|41870.6|41867|41844.1|41840.5|41873.4|41869.8|41844.1|41840.5|66
1747899900000|2025-05-22 07:45:00|41844.6|41841|41838|41834.4|41866.4|41862.8|41835|41831.4|82
1747900200000|2025-05-22 07:50:00|41837.9|41834.3|41837.2|41833.6|41849.4|41845.8|41827.5|41823.9|109
1747900500000|2025-05-22 07:55:00|41837.7|41834.1|41859.4|41855.8|41863.9|41860.3|41836.1|41832.5|78
1747900800000|2025-05-22 08:00:00|41859.9|41856.3|41868.9|41865.3|41870.7|41867.1|41847.5|41843.9|211
1747901100000|2025-05-22 08:05:00|41868.4|41864.8|41850.5|41846.9|41874.9|41871.3|41845.7|41842.1|157
1747901400000|2025-05-22 08:10:00|41850|41846.4|41826.2|41822.6|41853.8|41850.2|41818.7|41815.1|152
1747901700000|2025-05-22 08:15:00|41827.5|41823.9|41850.6|41847|41860.4|41856.8|41826.9|41823.3|221
1747902000000|2025-05-22 08:20:00|41850.4|41846.8|41851.4|41847.8|41859.2|41855.6|41844.5|41840.9|68
1747902300000|2025-05-22 08:25:00|41850.9|41847.3|41851.2|41847.6|41861.7|41858.1|41843.4|41839.8|41
1747902600000|2025-05-22 08:30:00|41850.1|41846.5|41835.2|41831.6|41860.1|41856.5|41830.7|41827.1|163
1747902900000|2025-05-22 08:35:00|41836.7|41833.1|41847.3|41843.7|41850.3|41846.7|41833.3|41829.7|107
1747903200000|2025-05-22 08:40:00|41847.1|41843.5|41858.5|41854.9|41868.3|41864.7|41843.8|41840.2|101
1747903500000|2025-05-22 08:45:00|41858|41854.4|41853|41849.4|41860.9|41857.3|41848.1|41844.5|50
1747903800000|2025-05-22 08:50:00|41852.5|41848.9|41851.3|41847.7|41863.8|41860.2|41847.4|41843.8|83
1747904100000|2025-05-22 08:55:00|41851.2|41847.6|41848.4|41844.8|41855.9|41852.3|41846.4|41842.8|58
1747904400000|2025-05-22 09:00:00|41846.9|41843.3|41817.9|41814.3|41849.5|41845.9|41817.4|41813.8|110
1747904700000|2025-05-22 09:05:00|41817.4|41813.8|41813.8|41810.2|41821|41817.4|41808.2|41804.6|208
1747905000000|2025-05-22 09:10:00|41812.9|41809.3|41820.7|41817.1|41825.4|41821.8|41811|41807.4|91
1747905300000|2025-05-22 09:15:00|41820.2|41816.6|41816.3|41812.7|41826.4|41822.8|41809|41805.4|135
1747905600000|2025-05-22 09:20:00|41816.8|41813.2|41834.4|41830.8|41836.4|41832.8|41815.8|41812.2|51
1747905900000|2025-05-22 09:25:00|41834.2|41830.6|41853.6|41850|41854.2|41850.6|41827.9|41824.3|178
1747906200000|2025-05-22 09:30:00|41853.7|41850.1|41849.3|41845.7|41860|41856.4|41844.5|41840.9|48
1747906500000|2025-05-22 09:35:00|41848.8|41845.2|41861.6|41858|41867|41863.4|41843.8|41840.2|52
1747906800000|2025-05-22 09:40:00|41862.1|41858.5|41824.9|41821.3|41862.8|41859.2|41824.8|41821.2|175
1747907100000|2025-05-22 09:45:00|41824.4|41820.8|41809.3|41805.7|41832.9|41829.3|41804.1|41800.5|146
1747907400000|2025-05-22 09:50:00|41808.8|41805.2|41813.2|41809.6|41816.5|41812.9|41802.2|41798.6|45
1747907700000|2025-05-22 09:55:00|41813.7|41810.1|41824.5|41820.9|41833.5|41829.9|41813.7|41810.1|110
1747908000000|2025-05-22 10:00:00|41824.3|41820.7|41807.8|41804.2|41824.3|41820.7|41799.6|41796|181
1747908300000|2025-05-22 10:05:00|41808.3|41804.7|41796.1|41792.5|41817.3|41813.7|41788.5|41784.9|150
1747908600000|2025-05-22 10:10:00|41795.7|41792.1|41839.6|41836|41840.3|41836.7|41795.4|41791.8|176
1747908900000|2025-05-22 10:15:00|41839.4|41835.8|41849.6|41846|41856.2|41852.6|41837.3|41833.7|98
1747909200000|2025-05-22 10:20:00|41849.8|41846.2|41843.4|41839.8|41854.4|41850.8|41840.6|41837|102
1747909500000|2025-05-22 10:25:00|41842.9|41839.3|41848.5|41844.9|41854.3|41850.7|41836.2|41832.6|82
1747909800000|2025-05-22 10:30:00|41848.4|41844.8|41839.3|41835.7|41849.5|41845.9|41827.8|41824.2|84
1747910100000|2025-05-22 10:35:00|41839.5|41835.9|41835.7|41832.1|41841.9|41838.3|41824.3|41820.7|99
1747910400000|2025-05-22 10:40:00|41835.9|41832.3|41831.3|41827.7|41840.7|41837.1|41830.1|41826.5|40
1747910700000|2025-05-22 10:45:00|41831.8|41828.2|41836.4|41832.8|41838.5|41834.9|41830.7|41827.1|33
1747911000000|2025-05-22 10:50:00|41836.9|41833.3|41847.5|41843.9|41853|41849.4|41834.5|41830.9|436
1747911300000|2025-05-22 10:55:00|41848|41844.4|41826.8|41823.2|41852.5|41848.9|41818.6|41815|201
1747911600000|2025-05-22 11:00:00|41824.8|41821.2|41862.8|41859.2|41875.1|41871.5|41824.8|41821.2|287
1747911900000|2025-05-22 11:05:00|41862.9|41859.3|41884|41880.4|41891.8|41888.2|41858.2|41854.6|114
1747912200000|2025-05-22 11:10:00|41883.5|41879.9|41819.2|41815.6|41885|41881.4|41814|41810.4|250
1747912500000|2025-05-22 11:15:00|41818.7|41815.1|41840.8|41837.2|41841.3|41837.7|41811.5|41807.9|162
1747912800000|2025-05-22 11:20:00|41840.7|41837.1|41826.4|41822.8|41856.1|41852.5|41824.1|41820.5|90
1747913100000|2025-05-22 11:25:00|41825.9|41822.3|41786.4|41782.8|41827.4|41823.8|41784.9|41781.3|266
1747913400000|2025-05-22 11:30:00|41785.9|41782.3|41789.2|41785.6|41803.4|41799.8|41769.9|41766.3|449
1747913700000|2025-05-22 11:35:00|41789.4|41785.8|41767.8|41764.2|41789.8|41786.2|41766.3|41762.7|142
1747914000000|2025-05-22 11:40:00|41767.3|41763.7|41785.1|41781.5|41793.8|41790.2|41763.6|41760|174
1747914300000|2025-05-22 11:45:00|41785.6|41782|41757.4|41753.8|41785.7|41782.1|41751.6|41748|252
1747914600000|2025-05-22 11:50:00|41757.9|41754.3|41710.9|41707.3|41762.4|41758.8|41709.5|41705.9|540
1747914900000|2025-05-22 11:55:00|41710.4|41706.8|41651.9|41648.3|41726.9|41723.3|41651.4|41647.8|462
1747915200000|2025-05-22 12:00:00|41651.4|41647.8|41675.7|41672.1|41681.6|41678|41641.3|41637.7|572
1747915500000|2025-05-22 12:05:00|41675.8|41672.2|41694.3|41690.7|41700.8|41697.2|41673.8|41670.2|253
1747915800000|2025-05-22 12:10:00|41693.8|41690.2|41646.6|41643|41693.9|41690.3|41646.1|41642.5|415
1747916100000|2025-05-22 12:15:00|41647.1|41643.5|41652.8|41649.2|41660.8|41657.2|41621.1|41617.5|383
1747916400000|2025-05-22 12:20:00|41653|41649.4|41631.2|41627.6|41664.1|41660.5|41627.2|41623.6|305
1747916700000|2025-05-22 12:25:00|41631.7|41628.1|41620.2|41616.6|41654.3|41650.7|41617.1|41613.5|328
1747917000000|2025-05-22 12:30:00|41620|41616.4|41660.6|41657|41663.5|41659.9|41615.6|41612|392
1747917300000|2025-05-22 12:35:00|41660.8|41657.2|41705|41701.4|41711.8|41708.2|41652.2|41648.6|425
1747917600000|2025-05-22 12:40:00|41705.5|41701.9|41694|41690.4|41709.6|41706|41684|41680.4|387
1747917900000|2025-05-22 12:45:00|41693.5|41689.9|41736.1|41732.5|41741.8|41738.2|41684|41680.4|393
1747918200000|2025-05-22 12:50:00|41735.6|41732|41750.7|41747.1|41752.7|41749.1|41724.1|41720.5|343
1747918500000|2025-05-22 12:55:00|41750.2|41746.6|41762.4|41758.8|41768.7|41765.1|41740.4|41736.8|206
1747918800000|2025-05-22 13:00:00|41762.6|41759|41798.6|41795|41808.5|41804.9|41762.6|41759|558
1747919100000|2025-05-22 13:05:00|41799.1|41795.5|41780.6|41777|41818.7|41815.1|41777.4|41773.8|587
1747919400000|2025-05-22 13:10:00|41780.1|41776.5|41794.1|41790.5|41803|41799.4|41779.9|41776.3|310
1747919700000|2025-05-22 13:15:00|41794.6|41791|41751.5|41747.9|41796.9|41793.3|41749.2|41745.6|287
1747920000000|2025-05-22 13:20:00|41752|41748.4|41762|41758.4|41779.7|41776.1|41746.1|41742.5|351
1747920300000|2025-05-22 13:25:00|41761.5|41757.9|41762.2|41758.6|41784.9|41781.3|41759|41755.4|931
1747920600000|2025-05-22 13:30:00|41762.1|41758.5|41777|41774.6|41836.5|41834.1|41742.5|41740.1|3745
1747920900000|2025-05-22 13:35:00|41775|41772.6|41806.5|41804.1|41817|41814.6|41755.5|41753.1|1094
1747921200000|2025-05-22 13:40:00|41807|41804.6|41839.5|41837.1|41858.5|41856.1|41801.5|41799.1|999
1747921500000|2025-05-22 13:45:00|41834.5|41832.1|41793.5|41791.1|41865.5|41863.1|41781.5|41779.1|1349
1747921800000|2025-05-22 13:50:00|41794|41791.6|41868|41865.6|41892|41889.6|41771|41768.6|1437
1747922100000|2025-05-22 13:55:00|41867.5|41865.1|41867.5|41865.1|41885.5|41883.1|41841.5|41839.1|1331
1747922400000|2025-05-22 14:00:00|41871|41868.6|41886.4|41884|41909.4|41907|41866.4|41864|957
1747922700000|2025-05-22 14:05:00|41886.9|41884.5|41922.4|41920|41933.4|41931|41874.9|41872.5|1204
1747923000000|2025-05-22 14:10:00|41922|41919.6|41859.5|41857.1|41924.5|41922.1|41856.5|41854.1|663
1747923300000|2025-05-22 14:15:00|41860|41857.6|41874|41871.6|41884.5|41882.1|41850|41847.6|374
1747923600000|2025-05-22 14:20:00|41873|41870.6|41792.1|41789.7|41873.1|41870.7|41790.6|41788.2|772
1747923900000|2025-05-22 14:25:00|41791.6|41789.2|41773.1|41770.7|41809.1|41806.7|41764.1|41761.7|862
1747924200000|2025-05-22 14:30:00|41771.1|41768.7|41768.7|41766.3|41801.7|41799.3|41750.2|41747.8|650
1747924500000|2025-05-22 14:35:00|41768.2|41765.8|41749.7|41747.3|41782.7|41780.3|41734.2|41731.8|706
1747924800000|2025-05-22 14:40:00|41750.2|41747.8|41750.7|41748.3|41801.7|41799.3|41738.7|41736.3|693
1747925100000|2025-05-22 14:45:00|41750.2|41747.8|41777.7|41775.3|41805.2|41802.8|41750.2|41747.8|532
1747925400000|2025-05-22 14:50:00|41775.7|41773.3|41741.2|41738.8|41798.7|41796.3|41739.7|41737.3|391
1747925700000|2025-05-22 14:55:00|41740.7|41738.3|41806.7|41804.3|41818.2|41815.8|41713.7|41711.3|1141
1747926000000|2025-05-22 15:00:00|41806.2|41803.8|41827.4|41825|41844.9|41842.5|41796.4|41794|745
1747926300000|2025-05-22 15:05:00|41827.9|41825.5|41842.4|41840|41862.9|41860.5|41800.4|41798|723
1747926600000|2025-05-22 15:10:00|41843.1|41840.7|41800.1|41797.7|41856.6|41854.2|41800.1|41797.7|397
1747926900000|2025-05-22 15:15:00|41799.6|41797.2|41796.1|41793.7|41809.1|41806.7|41764.1|41761.7|518
1747927200000|2025-05-22 15:20:00|41798.6|41796.2|41856.1|41853.7|41863.6|41861.2|41787.1|41784.7|583
1747927500000|2025-05-22 15:25:00|41857.1|41854.7|41809.6|41807.2|41876.6|41874.2|41809.6|41807.2|611
1747927800000|2025-05-22 15:30:00|41806.4|41804|41858.4|41856|41862.4|41860|41798.9|41796.5|694
1747928100000|2025-05-22 15:35:00|41857.9|41855.5|41911.4|41909|41936.9|41934.5|41857.9|41855.5|736
1747928400000|2025-05-22 15:40:00|41911.9|41909.5|41906.8|41904.4|41932.3|41929.9|41902.3|41899.9|553
1747928700000|2025-05-22 15:45:00|41907.3|41904.9|41891.8|41889.4|41932.3|41929.9|41883.3|41880.9|375
1747929000000|2025-05-22 15:50:00|41892.1|41889.7|41917.6|41915.2|41917.6|41915.2|41881.6|41879.2|284
1747929300000|2025-05-22 15:55:00|41918.1|41915.7|41926.1|41923.7|41927.6|41925.2|41895.1|41892.7|248
1747929600000|2025-05-22 16:00:00|41926.8|41924.4|41952.3|41949.9|41970.3|41967.9|41924.8|41922.4|708
1747929900000|2025-05-22 16:05:00|41952.8|41950.4|41953.3|41950.9|41965.3|41962.9|41910.8|41908.4|670
1747930200000|2025-05-22 16:10:00|41952.8|41950.4|41981.1|41978.7|41988.1|41985.7|41948.1|41945.7|592
1747930500000|2025-05-22 16:15:00|41980.6|41978.2|41957.6|41955.2|42024.1|42021.7|41953.1|41950.7|692
1747930800000|2025-05-22 16:20:00|41957.8|41955.4|41930.3|41927.9|41963.3|41960.9|41927.3|41924.9|487
1747931100000|2025-05-22 16:25:00|41930.8|41928.4|41924.3|41921.9|41947.3|41944.9|41920.8|41918.4|386
1747931400000|2025-05-22 16:30:00|41925.3|41922.9|41913.8|41911.4|41932.3|41929.9|41893.8|41891.4|400
1747931700000|2025-05-22 16:35:00|41914.3|41911.9|41928.8|41926.4|41943.3|41940.9|41908.3|41905.9|233
1747932000000|2025-05-22 16:40:00|41928.3|41925.9|41916.5|41914.1|41942.5|41940.1|41911.5|41909.1|241
1747932300000|2025-05-22 16:45:00|41916|41913.6|41890.5|41888.1|41928|41925.6|41888|41885.6|293
1747932600000|2025-05-22 16:50:00|41891.3|41888.9|41905.3|41902.9|41910.8|41908.4|41883.3|41880.9|228
1747932900000|2025-05-22 16:55:00|41906.3|41903.9|41858.3|41855.9|41906.8|41904.4|41855.8|41853.4|422
1747933200000|2025-05-22 17:00:00|41857.6|41855.2|41838.1|41835.7|41878.1|41875.7|41835.6|41833.2|373
1747933500000|2025-05-22 17:05:00|41837.6|41835.2|41831.1|41828.7|41861.6|41859.2|41829.6|41827.2|320
1747933800000|2025-05-22 17:10:00|41830|41827.6|41847.5|41845.1|41865.5|41863.1|41827|41824.6|363
1747934100000|2025-05-22 17:15:00|41848|41845.6|41902|41899.6|41929.5|41927.1|41844.5|41842.1|725
1747934400000|2025-05-22 17:20:00|41900.9|41898.5|41962.4|41960|41966.4|41964|41900.4|41898|469
1747934700000|2025-05-22 17:25:00|41961.9|41959.5|41967.9|41965.5|41993.9|41991.5|41950.9|41948.5|646
1747935000000|2025-05-22 17:30:00|41966.5|41964.1|41993|41990.6|41995.5|41993.1|41947.5|41945.1|375
1747935300000|2025-05-22 17:35:00|41992.5|41990.1|41974.5|41972.1|42002|41999.6|41961|41958.6|246
1747935600000|2025-05-22 17:40:00|41977.4|41975|42013.9|42011.5|42015.9|42013.5|41976.9|41974.5|264
1747935900000|2025-05-22 17:45:00|42014|42011.6|42009.4|42007|42024|42021.6|41989.1|41986.7|327
1747936200000|2025-05-22 17:50:00|42008.9|42006.5|42005.7|42003.3|42013.8|42011.4|41996.4|41994|194
1747936500000|2025-05-22 17:55:00|42007.2|42004.8|42020.7|42018.3|42049.4|42047|42002.5|42000.1|328
1747936800000|2025-05-22 18:00:00|42023.2|42020.8|42032.6|42030.2|42045.7|42043.3|42014.9|42012.5|266
1747937100000|2025-05-22 18:05:00|42034.1|42031.7|42026.8|42024.4|42038.9|42036.5|42006.1|42003.7|254
1747937400000|2025-05-22 18:10:00|42026.3|42023.9|42036.8|42034.4|42038.5|42036.1|42002.7|42000.3|343
1747937700000|2025-05-22 18:15:00|42036.3|42033.9|42051.4|42049|42057.4|42055|42024.3|42021.9|408
1747938000000|2025-05-22 18:20:00|42050.8|42048.4|42055.1|42052.7|42067.7|42065.3|42024.4|42022|333
1747938300000|2025-05-22 18:25:00|42054.1|42051.7|42043.6|42041.2|42064|42061.6|42038.1|42035.7|250
1747938600000|2025-05-22 18:30:00|42044.7|42042.3|42032.8|42030.4|42053.9|42051.5|42027.9|42025.5|229
1747938900000|2025-05-22 18:35:00|42032.3|42029.9|41994.4|41992|42040.9|42038.5|41992|41989.6|424
1747939200000|2025-05-22 18:40:00|41995.6|41993.2|41996.9|41994.5|42006.2|42003.8|41977.7|41975.3|452
1747939500000|2025-05-22 18:45:00|41996.4|41994|41994.2|41991.8|42020.7|42018.3|41990.2|41987.8|351
1747939800000|2025-05-22 18:50:00|41992.3|41989.9|42016|42013.6|42034.1|42031.7|41990.7|41988.3|333
1747940100000|2025-05-22 18:55:00|42017.5|42015.1|42038|42035.6|42052.3|42049.9|42015.9|42013.5|341
1747940400000|2025-05-22 19:00:00|42036.4|42034|42043.7|42041.3|42057.5|42055.1|42030.5|42028.1|360
1747940700000|2025-05-22 19:05:00|42043.2|42040.8|42018.1|42015.7|42059.8|42057.4|42017.6|42015.2|444
1747941000000|2025-05-22 19:10:00|42019.8|42017.4|42040.5|42038.1|42043.2|42040.8|42014.8|42012.4|296
1747941300000|2025-05-22 19:15:00|42041.2|42038.8|42030.8|42028.4|42044.1|42041.7|42023|42020.6|166
1747941600000|2025-05-22 19:20:00|42031.4|42029|42042.5|42040.1|42053.5|42051.1|42022.9|42020.5|295
1747941900000|2025-05-22 19:25:00|42042|42039.6|42086.8|42084.4|42093.6|42091.2|42041|42038.6|452
1747942200000|2025-05-22 19:30:00|42085.8|42083.4|42059.8|42057.4|42090.8|42088.4|42039.8|42037.4|567
1747942500000|2025-05-22 19:35:00|42060.3|42057.9|42040.3|42037.9|42062.3|42059.9|42027.3|42024.9|346
1747942800000|2025-05-22 19:40:00|42043.1|42040.7|42005.6|42003.2|42051.1|42048.7|42002.6|42000.2|502
1747943100000|2025-05-22 19:45:00|42006.1|42003.7|42006.1|42003.7|42014.6|42012.2|41960.1|41957.7|787
1747943400000|2025-05-22 19:50:00|42005.2|42002.8|41930.7|41928.3|42038.2|42035.8|41930.2|41927.8|1205
1747943700000|2025-05-22 19:55:00|41931.2|41928.8|41856.7|41854.3|41942.2|41939.8|41829.7|41827.3|2985
1747944000000|2025-05-22 20:00:00|41853.2|41850.8|41883.7|41878.9|41890.7|41885.9|41852.2|41847.4|1138
1747944300000|2025-05-22 20:05:00|41884.7|41879.9|41880.2|41875.4|41889.5|41884.7|41865.5|41860.7|528
1747944600000|2025-05-22 20:10:00|41879.2|41874.4|41867.2|41862.4|41883.5|41878.7|41864|41859.2|456
1747944900000|2025-05-22 20:15:00|41870.2|41865.4|41861.5|41856.7|41881.5|41876.7|41856.2|41851.4|125
1747945200000|2025-05-22 20:20:00|41862.5|41857.7|41850.2|41845.4|41868.5|41863.7|41849.2|41844.4|91
1747945500000|2025-05-22 20:25:00|41854.5|41849.7|41843.2|41838.4|41855.5|41850.7|41840.2|41835.4|91
1747945800000|2025-05-22 20:30:00|41847.5|41842.7|41857.2|41852.4|41863.6|41858.8|41843.2|41838.4|67
1747946100000|2025-05-22 20:35:00|41861.5|41856.7|41871.2|41866.4|41875.6|41870.8|41857.2|41852.4|47
1747946400000|2025-05-22 20:40:00|41870.2|41865.4|41882.5|41877.7|41883.6|41878.8|41860.1|41855.3|94
1747946700000|2025-05-22 20:45:00|41880.5|41875.7|41890.5|41885.7|41890.6|41885.8|41874.2|41869.4|53
1747947000000|2025-05-22 20:50:00|41888.5|41883.7|41905.2|41900.4|41909.6|41904.8|41882.1|41877.3|99
1747947300000|2025-05-22 20:55:00|41909.5|41904.7|41917.2|41907.4|41919.5|41914.7|41901.1|41896.3|63
1747947600000|2025-05-22 21:00:00|41917.2|41907.4|41918.1|41908.3|41918.9|41909.1|41915.8|41906|0
1747947900000|2025-05-22 21:05:00|41918|41908.2|41927.5|41917.7|41930.3|41920.5|41918|41908.2|0
1747948200000|2025-05-22 21:10:00|41926.8|41917|41923.9|41914.1|41927|41917.2|41923.9|41914.1|0
1747948500000|2025-05-22 21:15:00|41919.3|41909.5|41920.2|41910.4|41921.6|41911.8|41919.1|41909.3|0
1747948800000|2025-05-22 21:20:00|41920.4|41910.6|41917.7|41907.9|41921.8|41912|41917.7|41907.9|0
1747949100000|2025-05-22 21:25:00|41917.9|41908.1|41917.9|41908.1|41918.8|41909|41917.7|41907.9|0
1747949400000|2025-05-22 21:30:00|41917.2|41907.4|41916.7|41906.9|41918.4|41908.6|41915.6|41905.8|0
1747949700000|2025-05-22 21:35:00|41916.3|41906.5|41916.5|41906.7|41917.5|41907.7|41915.3|41905.5|0
1747950000000|2025-05-22 21:40:00|41916.7|41906.9|41916.7|41906.9|41917.7|41907.9|41916.5|41906.7|0
1747950300000|2025-05-22 21:45:00|41916.5|41906.7|41917.4|41907.6|41918.1|41908.3|41916.5|41906.7|0
1747950600000|2025-05-22 21:50:00|41917.6|41907.8|41918.9|41909.1|41918.9|41909.1|41915.1|41905.3|0
1747950900000|2025-05-22 21:55:00|41919.3|41909.5|41925.6|41915.8|41925.6|41915.8|41919.3|41909.5|0
1747951200000|2025-05-22 22:00:00|41931.7|41926.9|41901.9|41897.1|41942.7|41937.9|41896.4|41891.6|126
1747951500000|2025-05-22 22:05:00|41902|41897.2|41896.8|41892|41906.2|41901.4|41893.6|41888.8|81
1747951800000|2025-05-22 22:10:00|41896.2|41891.4|41898.8|41894|41904.9|41900.1|41892.2|41887.4|56
1747952100000|2025-05-22 22:15:00|41899.3|41894.5|41901.5|41896.7|41906.8|41902|41893.4|41888.6|17
1747952400000|2025-05-22 22:20:00|41900.5|41895.7|41889.3|41884.5|41903.2|41898.4|41888.1|41883.3|48
1747952700000|2025-05-22 22:25:00|41889.1|41884.3|41883.4|41878.6|41890.8|41886|41881|41876.2|51
1747953000000|2025-05-22 22:30:00|41882.9|41878.1|41879.1|41874.3|41884.4|41879.6|41874.8|41870|53
1747953300000|2025-05-22 22:35:00|41879.6|41874.8|41873.7|41868.9|41880.5|41875.7|41872.4|41867.6|19
1747953600000|2025-05-22 22:40:00|41873.4|41868.6|41873.2|41868.4|41878.4|41873.6|41869.2|41864.4|39
1747953900000|2025-05-22 22:45:00|41873|41868.2|41861.5|41856.7|41875.3|41870.5|41859.5|41854.7|67
1747954200000|2025-05-22 22:50:00|41861|41856.2|41820.8|41816|41864.5|41859.7|41820.8|41816|172
1747954500000|2025-05-22 22:55:00|41821.3|41816.5|41820|41815.2|41825.4|41820.6|41818|41813.2|61
1747954800000|2025-05-22 23:00:00|41820.5|41815.7|41827.2|41822.4|41828.4|41823.6|41807.3|41802.5|158
1747955100000|2025-05-22 23:05:00|41827.4|41822.6|41826.8|41822|41831.7|41826.9|41822.7|41817.9|55
1747955400000|2025-05-22 23:10:00|41827|41822.2|41845.5|41840.7|41845.5|41840.7|41821.9|41817.1|59
1747955700000|2025-05-22 23:15:00|41845.7|41840.9|41850.7|41845.9|41853.8|41849|41843.5|41838.7|72
1747956000000|2025-05-22 23:20:00|41850.2|41845.4|41848|41843.2|41855.9|41851.1|41847.6|41842.8|69
1747956300000|2025-05-22 23:25:00|41849|41844.2|41850.5|41845.7|41855|41850.2|41844.1|41839.3|87
1747956600000|2025-05-22 23:30:00|41851|41846.2|41846.3|41841.5|41859.4|41854.6|41846.2|41841.4|30
1747956900000|2025-05-22 23:35:00|41846.5|41841.7|41837.8|41833|41849|41844.2|41832|41827.2|55
1747957200000|2025-05-22 23:40:00|41837.3|41832.5|41840.7|41835.9|41847.1|41842.3|41834.5|41829.7|120
1747957500000|2025-05-22 23:45:00|41840.2|41835.4|41854.1|41849.3|41855.3|41850.5|41836.9|41832.1|57
1747957800000|2025-05-22 23:50:00|41853.6|41848.8|41863.1|41858.3|41867.1|41862.3|41853.3|41848.5|60
1747958100000|2025-05-22 23:55:00|41863.5|41858.7|41859.9|41855.1|41865.6|41860.8|41857.2|41852.4|40
1747958400000|2025-05-23 00:00:00|41860.4|41855.6|41878.8|41874|41891.6|41886.8|41860.4|41855.6|127
1747958700000|2025-05-23 00:05:00|41878.7|41873.9|41870.6|41865.8|41884.5|41879.7|41869.2|41864.4|58
1747959000000|2025-05-23 00:10:00|41870.8|41866|41875.9|41871.1|41894.7|41889.9|41866.1|41861.3|145
1747959300000|2025-05-23 00:15:00|41876.3|41871.5|41869.4|41864.6|41878.6|41873.8|41863.3|41858.5|44
1747959600000|2025-05-23 00:20:00|41869.7|41864.9|41859.7|41854.9|41870.8|41866|41859|41854.2|27
1747959900000|2025-05-23 00:25:00|41860.2|41855.4|41872.6|41867.8|41872.6|41867.8|41857.3|41852.5|33
1747960200000|2025-05-23 00:30:00|41873|41868.2|41873.7|41868.9|41879.8|41875|41865.2|41860.4|31
1747960500000|2025-05-23 00:35:00|41874|41869.2|41867.8|41863|41889.6|41884.8|41867|41862.2|55
1747960800000|2025-05-23 00:40:00|41867.3|41862.5|41872.8|41868|41875.1|41870.3|41867.3|41862.5|53
1747961100000|2025-05-23 00:45:00|41872.3|41867.5|41878.3|41873.5|41883.9|41879.1|41866.9|41862.1|40
1747961400000|2025-05-23 00:50:00|41877.8|41873|41889.5|41884.7|41891.3|41886.5|41876.6|41871.8|30
1747961700000|2025-05-23 00:55:00|41890|41885.2|41897.1|41892.3|41897.1|41892.3|41887|41882.2|36
1747962000000|2025-05-23 01:00:00|41896.6|41891.8|41883.1|41878.3|41897.1|41892.3|41875.3|41870.5|47
1747962300000|2025-05-23 01:05:00|41882.6|41877.8|41885|41880.2|41891.5|41886.7|41879.3|41874.5|48
1747962600000|2025-05-23 01:10:00|41884.5|41879.7|41885.3|41880.5|41887|41882.2|41880.1|41875.3|22
1747962900000|2025-05-23 01:15:00|41885.8|41881|41892.5|41887.7|41897.2|41892.4|41882.5|41877.7|56
1747963200000|2025-05-23 01:20:00|41892.4|41887.6|41884.5|41879.7|41894.3|41889.5|41879.5|41874.7|22
1747963500000|2025-05-23 01:25:00|41885|41880.2|41897.5|41892.7|41902.4|41897.6|41882.9|41878.1|34
1747963800000|2025-05-23 01:30:00|41897|41892.2|41908.3|41903.5|41910.9|41906.1|41888.1|41883.3|60
1747964100000|2025-05-23 01:35:00|41908.1|41903.3|41902.4|41897.6|41908.1|41903.3|41888.1|41883.3|48
1747964400000|2025-05-23 01:40:00|41902.3|41897.5|41890.1|41885.3|41903.7|41898.9|41881.7|41876.9|66
1747964700000|2025-05-23 01:45:00|41889.6|41884.8|41890.1|41885.3|41895.4|41890.6|41882.1|41877.3|37
1747965000000|2025-05-23 01:50:00|41890.6|41885.8|41881.2|41876.4|41891.6|41886.8|41878.5|41873.7|57
1747965300000|2025-05-23 01:55:00|41881.4|41876.6|41886.6|41881.8|41886.6|41881.8|41877.9|41873.1|14
1747965600000|2025-05-23 02:00:00|41886.8|41882|41902.5|41897.7|41904.5|41899.7|41883.1|41878.3|44
1747965900000|2025-05-23 02:05:00|41902|41897.2|41903.3|41898.5|41908|41903.2|41899.5|41894.7|24
1747966200000|2025-05-23 02:10:00|41902.8|41898|41926.3|41921.5|41930.2|41925.4|41902.6|41897.8|59
1747966500000|2025-05-23 02:15:00|41926.7|41921.9|41929.2|41924.4|41934.6|41929.8|41922.9|41918.1|24
1747966800000|2025-05-23 02:20:00|41929.7|41924.9|41944.2|41939.4|41946.2|41941.4|41929.6|41924.8|58
1747967100000|2025-05-23 02:25:00|41943.9|41939.1|41954.3|41949.5|41954.6|41949.8|41941.9|41937.1|79
1747967400000|2025-05-23 02:30:00|41954.1|41949.3|41925.2|41920.4|41955.3|41950.5|41921.8|41917|68
1747967700000|2025-05-23 02:35:00|41925.7|41920.9|41925.5|41920.7|41930.9|41926.1|41923|41918.2|27
1747968000000|2025-05-23 02:40:00|41926|41921.2|41916.2|41911.4|41926|41921.2|41912.8|41908|44
1747968300000|2025-05-23 02:45:00|41916.4|41911.6|41917.5|41912.7|41918.6|41913.8|41912.7|41907.9|16
1747968600000|2025-05-23 02:50:00|41917.3|41912.5|41912|41907.2|41921.4|41916.6|41911.2|41906.4|35
1747968900000|2025-05-23 02:55:00|41912.5|41907.7|41911.9|41907.1|41917.6|41912.8|41907.4|41902.6|33
1747969200000|2025-05-23 03:00:00|41912.4|41907.6|41916.3|41911.5|41930.6|41925.8|41912.4|41907.6|81
1747969500000|2025-05-23 03:05:00|41915.3|41910.5|41901.7|41896.9|41916.3|41911.5|41897.3|41892.5|47
1747969800000|2025-05-23 03:10:00|41900.9|41896.1|41904.6|41899.8|41911.6|41906.8|41900.8|41896|38
1747970100000|2025-05-23 03:15:00|41904.1|41899.3|41918.6|41913.8|41918.6|41913.8|41896.6|41891.8|14
1747970400000|2025-05-23 03:20:00|41918.4|41913.6|41927.8|41923|41930.7|41925.9|41917.6|41912.8|59
1747970700000|2025-05-23 03:25:00|41927.9|41923.1|41918.2|41913.4|41928.1|41923.3|41914.7|41909.9|61
1747971000000|2025-05-23 03:30:00|41919.2|41914.4|41899.6|41894.8|41919.4|41914.6|41899.1|41894.3|20
1747971300000|2025-05-23 03:35:00|41899.1|41894.3|41888.7|41883.9|41901.1|41896.3|41883|41878.2|40
1747971600000|2025-05-23 03:40:00|41888.6|41883.8|41884.7|41879.9|41890|41885.2|41883.7|41878.9|17
1747971900000|2025-05-23 03:45:00|41884.2|41879.4|41893.1|41888.3|41893.1|41888.3|41884.2|41879.4|21
1747972200000|2025-05-23 03:50:00|41893.6|41888.8|41901.7|41896.9|41910.2|41905.4|41893.1|41888.3|23
1747972500000|2025-05-23 03:55:00|41902|41897.2|41899.2|41894.4|41904.8|41900|41896.7|41891.9|11
1747972800000|2025-05-23 04:00:00|41898.9|41894.1|41883.4|41878.6|41899.4|41894.6|41882.9|41878.1|28
1747973100000|2025-05-23 04:05:00|41883.3|41878.5|41879.8|41875|41885|41880.2|41879.8|41875|15
1747973400000|2025-05-23 04:10:00|41880.3|41875.5|41879.4|41874.6|41884.2|41879.4|41878.3|41873.5|14
1747973700000|2025-05-23 04:15:00|41879.9|41875.1|41879.9|41875.1|41883.4|41878.6|41879.7|41874.9|21
1747974000000|2025-05-23 04:20:00|41880.4|41875.6|41887.6|41882.8|41888.6|41883.8|41878.4|41873.6|25
1747974300000|2025-05-23 04:25:00|41887.1|41882.3|41876.7|41871.9|41887.6|41882.8|41875.7|41870.9|20
1747974600000|2025-05-23 04:30:00|41877.2|41872.4|41870.2|41865.4|41877.5|41872.7|41869.7|41864.9|42
1747974900000|2025-05-23 04:35:00|41869.7|41864.9|41862.1|41857.3|41870.2|41865.4|41859.4|41854.6|65
1747975200000|2025-05-23 04:40:00|41860.5|41855.7|41861.6|41856.8|41863.6|41858.8|41858.9|41854.1|33
1747975500000|2025-05-23 04:45:00|41861.5|41856.7|41846.2|41841.4|41862|41857.2|41845.7|41840.9|60
1747975800000|2025-05-23 04:50:00|41846.4|41841.6|41848.1|41843.3|41856.1|41851.3|41844.7|41839.9|27
1747976100000|2025-05-23 04:55:00|41848.6|41843.8|41850.4|41845.6|41851.4|41846.6|41839.6|41834.8|23
1747976400000|2025-05-23 05:00:00|41850.2|41845.4|41867.5|41862.7|41869.5|41864.7|41849.8|41845|53
1747976700000|2025-05-23 05:05:00|41868|41863.2|41876.6|41871.8|41876.6|41871.8|41865.5|41860.7|20
1747977000000|2025-05-23 05:10:00|41876.1|41871.3|41878.4|41873.6|41879.8|41875|41872.4|41867.6|42
1747977300000|2025-05-23 05:15:00|41877.9|41873.1|41882.6|41877.8|41886.2|41881.4|41876.2|41871.4|18
1747977600000|2025-05-23 05:20:00|41882.9|41878.1|41884.2|41879.4|41888.9|41884.1|41881.2|41876.4|19
1747977900000|2025-05-23 05:25:00|41884|41879.2|41891.3|41886.5|41891.4|41886.6|41882.3|41877.5|40
1747978200000|2025-05-23 05:30:00|41891.4|41886.6|41879.3|41874.5|41891.4|41886.6|41872.1|41867.3|28
1747978500000|2025-05-23 05:35:00|41879.4|41874.6|41872.6|41867.8|41880.3|41875.5|41869.7|41864.9|20
1747978800000|2025-05-23 05:40:00|41872.1|41867.3|41884.8|41880|41887.4|41882.6|41867.7|41862.9|32
1747979100000|2025-05-23 05:45:00|41885|41880.2|41872.9|41868.1|41885.4|41880.6|41868.3|41863.5|48
1747979400000|2025-05-23 05:50:00|41872.4|41867.6|41859|41854.2|41872.4|41867.6|41854.5|41849.7|101
1747979700000|2025-05-23 05:55:00|41858.5|41853.7|41861.8|41857|41867|41862.2|41852|41847.2|36
1747980000000|2025-05-23 06:00:00|41860.8|41857.2|41842.9|41839.3|41861|41857.4|41838.4|41834.8|111
1747980300000|2025-05-23 06:05:00|41842.4|41838.8|41809.8|41806.2|41842.9|41839.3|41808.1|41804.5|176
1747980600000|2025-05-23 06:10:00|41809.3|41805.7|41797.9|41794.3|41809.8|41806.2|41792|41788.4|97
1747980900000|2025-05-23 06:15:00|41798.4|41794.8|41782.5|41778.9|41798.4|41794.8|41781.5|41777.9|143
1747981200000|2025-05-23 06:20:00|41782|41778.4|41796.9|41793.3|41804.9|41801.3|41780.5|41776.9|64
1747981500000|2025-05-23 06:25:00|41796.4|41792.8|41816.3|41812.7|41820.8|41817.2|41793.5|41789.9|93
1747981800000|2025-05-23 06:30:00|41815.8|41812.2|41823.8|41820.2|41827.9|41824.3|41811.5|41807.9|41
1747982100000|2025-05-23 06:35:00|41824.3|41820.7|41837.3|41833.7|41837.3|41833.7|41819|41815.4|88
1747982400000|2025-05-23 06:40:00|41837.8|41834.2|41844.3|41840.7|41846.7|41843.1|41830.3|41826.7|131
1747982700000|2025-05-23 06:45:00|41843.8|41840.2|41829|41825.4|41845|41841.4|41821.5|41817.9|71
1747983000000|2025-05-23 06:50:00|41829.5|41825.9|41841|41837.4|41844.4|41840.8|41828|41824.4|39
1747983300000|2025-05-23 06:55:00|41841.5|41837.9|41832.9|41829.3|41849.5|41845.9|41832.9|41829.3|170
1747983600000|2025-05-23 07:00:00|41833.4|41829.8|41883.2|41879.6|41884.2|41880.6|41833.4|41829.8|181
1747983900000|2025-05-23 07:05:00|41883.4|41879.8|41893.3|41889.7|41896.2|41892.6|41874.4|41870.8|98
1747984200000|2025-05-23 07:10:00|41893.8|41890.2|41897.8|41894.2|41919.9|41916.3|41890.9|41887.3|131
1747984500000|2025-05-23 07:15:00|41897.3|41893.7|41930.8|41927.2|41931.8|41928.2|41889|41885.4|152
1747984800000|2025-05-23 07:20:00|41931|41927.4|41948|41944.4|41954.3|41950.7|41929.5|41925.9|253
1747985100000|2025-05-23 07:25:00|41948.2|41944.6|41956.7|41953.1|41961.8|41958.2|41946.2|41942.6|100
1747985400000|2025-05-23 07:30:00|41956.2|41952.6|41961.3|41957.7|41962.9|41959.3|41942.5|41938.9|75
1747985700000|2025-05-23 07:35:00|41960.8|41957.2|41956.3|41952.7|41966|41962.4|41952.3|41948.7|60
1747986000000|2025-05-23 07:40:00|41955.8|41952.2|41949.3|41945.7|41957.8|41954.2|41934.1|41930.5|159
1747986300000|2025-05-23 07:45:00|41948.8|41945.2|41929.7|41926.1|41952.3|41948.7|41929.2|41925.6|160
1747986600000|2025-05-23 07:50:00|41929.2|41925.6|41922.9|41919.3|41935.2|41931.6|41920.4|41916.8|47
1747986900000|2025-05-23 07:55:00|41922.4|41918.8|41923.1|41919.5|41928.1|41924.5|41919.8|41916.2|35
1747987200000|2025-05-23 08:00:00|41921.6|41918|41922.9|41919.3|41942.4|41938.8|41918.9|41915.3|150
1747987500000|2025-05-23 08:05:00|41922.4|41918.8|41926.2|41922.6|41948.8|41945.2|41915.6|41912|216
1747987800000|2025-05-23 08:10:00|41926.7|41923.1|41930.9|41927.3|41941.3|41937.7|41916.4|41912.8|116
1747988100000|2025-05-23 08:15:00|41930.4|41926.8|41901.9|41898.3|41933.2|41929.6|41894.4|41890.8|110
1747988400000|2025-05-23 08:20:00|41901.8|41898.2|41916.7|41913.1|41932.7|41929.1|41899|41895.4|127
1747988700000|2025-05-23 08:25:00|41917.2|41913.6|41931.1|41927.5|41939.7|41936.1|41917.2|41913.6|113
1747989000000|2025-05-23 08:30:00|41931.3|41927.7|41922.5|41918.9|41944.8|41941.2|41919.3|41915.7|90
1747989300000|2025-05-23 08:35:00|41922|41918.4|41919.8|41916.2|41924.9|41921.3|41915.2|41911.6|23
1747989600000|2025-05-23 08:40:00|41920.3|41916.7|41916.2|41912.6|41924.3|41920.7|41908|41904.4|124
1747989900000|2025-05-23 08:45:00|41915.7|41912.1|41908.9|41905.3|41915.7|41912.1|41899.9|41896.3|33
1747990200000|2025-05-23 08:50:00|41909|41905.4|41898.9|41895.3|41912.9|41909.3|41885.2|41881.6|76
1747990500000|2025-05-23 08:55:00|41899|41895.4|41883.7|41880.1|41900|41896.4|41881.1|41877.5|52
1747990800000|2025-05-23 09:00:00|41883.2|41879.6|41854.5|41850.9|41883.2|41879.6|41853.9|41850.3|168
1747991100000|2025-05-23 09:05:00|41854|41850.4|41862.2|41858.6|41866.2|41862.6|41846.3|41842.7|76
1747991400000|2025-05-23 09:10:00|41862.1|41858.5|41845.7|41842.1|41873.5|41869.9|41845.6|41842|143
1747991700000|2025-05-23 09:15:00|41845.2|41841.6|41855.6|41852|41862.3|41858.7|41838.3|41834.7|76
1747992000000|2025-05-23 09:20:00|41855.7|41852.1|41805.9|41802.3|41857.4|41853.8|41803.3|41799.7|138
1747992300000|2025-05-23 09:25:00|41805.4|41801.8|41747.2|41743.6|41806.7|41803.1|41742.5|41738.9|256
1747992600000|2025-05-23 09:30:00|41746.7|41743.1|41782.3|41778.7|41782.3|41778.7|41745.8|41742.2|207
1747992900000|2025-05-23 09:35:00|41781.8|41778.2|41803.8|41800.2|41807.1|41803.5|41777|41773.4|78
1747993200000|2025-05-23 09:40:00|41803.7|41800.1|41806.2|41802.6|41811.1|41807.5|41800.1|41796.5|91
1747993500000|2025-05-23 09:45:00|41805.7|41802.1|41815.1|41811.5|41815.3|41811.7|41793.5|41789.9|154
1747993800000|2025-05-23 09:50:00|41814.6|41811|41844.5|41840.9|41845.8|41842.2|41804.4|41800.8|151
1747994100000|2025-05-23 09:55:00|41844.7|41841.1|41846.4|41842.8|41861|41857.4|41844.7|41841.1|80
1747994400000|2025-05-23 10:00:00|41846.9|41843.3|41838.4|41834.8|41859.9|41856.3|41835.9|41832.3|146
1747994700000|2025-05-23 10:05:00|41838.5|41834.9|41839.1|41835.5|41855.1|41851.5|41832|41828.4|110
1747995000000|2025-05-23 10:10:00|41839.6|41836|41812.8|41809.2|41843.3|41839.7|41809.3|41805.7|171
1747995300000|2025-05-23 10:15:00|41813.3|41809.7|41805.8|41802.2|41819.9|41816.3|41799.6|41796|74
1747995600000|2025-05-23 10:20:00|41806.3|41802.7|41819.8|41816.2|41829.2|41825.6|41804.6|41801|66
1747995900000|2025-05-23 10:25:00|41819.3|41815.7|41820.9|41817.3|41834.3|41830.7|41814.3|41810.7|209
1747996200000|2025-05-23 10:30:00|41821.4|41817.8|41809.4|41805.8|41825|41821.4|41807|41803.4|53
1747996500000|2025-05-23 10:35:00|41809.1|41805.5|41793.5|41789.9|41815.4|41811.8|41789.2|41785.6|81
1747996800000|2025-05-23 10:40:00|41793.7|41790.1|41816.9|41813.3|41819.1|41815.5|41792.1|41788.5|73
1747997100000|2025-05-23 10:45:00|41817.4|41813.8|41823|41819.4|41830.6|41827|41807|41803.4|55
1747997400000|2025-05-23 10:50:00|41823.5|41819.9|41804.9|41801.3|41830|41826.4|41804.9|41801.3|78
1747997700000|2025-05-23 10:55:00|41805.4|41801.8|41832.9|41829.3|41835.7|41832.1|41802.3|41798.7|111
1747998000000|2025-05-23 11:00:00|41832.4|41828.8|41816.2|41812.6|41835.2|41831.6|41816.2|41812.6|142
1747998300000|2025-05-23 11:05:00|41815.7|41812.1|41823.7|41820.1|41828.9|41825.3|41807.6|41804|107
1747998600000|2025-05-23 11:10:00|41823.2|41819.6|41823.6|41820|41831.3|41827.7|41817.2|41813.6|79
1747998900000|2025-05-23 11:15:00|41824.1|41820.5|41749.2|41745.6|41845.8|41842.2|41745.7|41742.1|510
1747999200000|2025-05-23 11:20:00|41751.7|41748.1|41731.1|41727.5|41771.2|41767.6|41718.3|41714.7|1449
1747999500000|2025-05-23 11:25:00|41730.6|41727|41739.2|41735.6|41749.1|41745.5|41720.5|41716.9|453
1747999800000|2025-05-23 11:30:00|41738.7|41735.1|41751|41747.4|41762.5|41758.9|41730.4|41726.8|342
1748000100000|2025-05-23 11:35:00|41749.5|41745.9|41762.8|41759.2|41764.3|41760.7|41720.4|41716.8|258
1748000400000|2025-05-23 11:40:00|41758.8|41755.2|41482|41478.4|41770.6|41767|41387.9|41384.3|2905
1748000700000|2025-05-23 11:45:00|41487|41483.4|41349|41345.4|41492.8|41489.2|41303.4|41299.8|2608
1748001000000|2025-05-23 11:50:00|41350|41346.4|41431.8|41428.2|41431.8|41428.2|41325.7|41322.1|1486
1748001300000|2025-05-23 11:55:00|41431.3|41427.7|41319.5|41315.9|41439.5|41435.9|41272.6|41269|1638
1748001600000|2025-05-23 12:00:00|41320.5|41316.9|41239.8|41236.2|41326.4|41322.8|41231.5|41227.9|2185
1748001900000|2025-05-23 12:05:00|41240.3|41236.7|41282.3|41278.7|41319.2|41315.6|41202.3|41198.7|1548
1748002200000|2025-05-23 12:10:00|41281.8|41278.2|41241.5|41237.9|41302.6|41299|41173.9|41170.3|1188
1748002500000|2025-05-23 12:15:00|41241.6|41238|41276.9|41273.3|41326.7|41323.1|41236.6|41233|1244
1748002800000|2025-05-23 12:20:00|41276.4|41272.8|41273.8|41270.2|41280.8|41277.2|41236.1|41232.5|852
1748003100000|2025-05-23 12:25:00|41274.3|41270.7|41384.9|41381.3|41405|41401.4|41266.8|41263.2|923
1748003400000|2025-05-23 12:30:00|41385.4|41381.8|41363.9|41360.3|41403.6|41400|41339.7|41336.1|681
1748003700000|2025-05-23 12:35:00|41364.4|41360.8|41363.3|41359.7|41397.7|41394.1|41350.3|41346.7|534
1748004000000|2025-05-23 12:40:00|41365.3|41361.7|41382.1|41378.5|41385.3|41381.7|41347.7|41344.1|456
1748004300000|2025-05-23 12:45:00|41382.6|41379|41382.5|41378.9|41395.6|41392|41339.1|41335.5|448
1748004600000|2025-05-23 12:50:00|41383|41379.4|41347.9|41344.3|41383|41379.4|41335.4|41331.8|308
1748004900000|2025-05-23 12:55:00|41348.4|41344.8|41335.4|41331.8|41353.3|41349.7|41312.3|41308.7|369
1748005200000|2025-05-23 13:00:00|41335.9|41332.3|41300.3|41296.7|41338.4|41334.8|41293.3|41289.7|481
1748005500000|2025-05-23 13:05:00|41300.9|41297.3|41330.6|41327|41336|41332.4|41291.2|41287.6|329
1748005800000|2025-05-23 13:10:00|41333.1|41329.5|41301.1|41297.5|41333.1|41329.5|41293.1|41289.5|353
1748006100000|2025-05-23 13:15:00|41300.1|41296.5|41323|41319.4|41333.2|41329.6|41263|41259.4|1136
1748006400000|2025-05-23 13:20:00|41314.5|41310.9|41308.6|41305|41329.5|41325.9|41277.7|41274.1|580
1748006700000|2025-05-23 13:25:00|41308.8|41305.2|41373.6|41370|41385.6|41382|41306.2|41302.6|951
1748007000000|2025-05-23 13:30:00|41372.6|41370.2|41473.2|41470.8|41505.8|41503.4|41349.6|41347.2|5673
1748007300000|2025-05-23 13:35:00|41473.7|41471.3|41480.2|41477.8|41536.9|41534.5|41470.4|41468|1932
1748007600000|2025-05-23 13:40:00|41478.7|41476.3|41499.5|41497.1|41507.8|41505.4|41454.9|41452.5|1687
1748007900000|2025-05-23 13:45:00|41504|41501.6|41481.4|41479|41509.6|41507.2|41448.2|41445.8|1294
1748008200000|2025-05-23 13:50:00|41480.2|41477.8|41494|41491.6|41534.2|41531.8|41462.8|41460.4|1538
1748008500000|2025-05-23 13:55:00|41493|41490.6|41486.8|41484.4|41508.1|41505.7|41457|41454.6|602
1748008800000|2025-05-23 14:00:00|41489.2|41486.8|41574|41571.6|41589.9|41587.5|41489.2|41486.8|1209
1748009100000|2025-05-23 14:05:00|41576.5|41574.1|41537.3|41534.9|41599.1|41596.7|41537.3|41534.9|1520
1748009400000|2025-05-23 14:10:00|41538.8|41536.4|41571.8|41569.4|41614.4|41612|41524.2|41521.8|1204
1748009700000|2025-05-23 14:15:00|41570.8|41568.4|41515.3|41512.9|41588.8|41586.4|41514.8|41512.4|672
1748010000000|2025-05-23 14:20:00|41515.8|41513.4|41573.5|41571.1|41578.6|41576.2|41493|41490.6|710
1748010300000|2025-05-23 14:25:00|41574|41571.6|41546.3|41543.9|41595.4|41593|41528.9|41526.5|638
1748010600000|2025-05-23 14:30:00|41545.7|41543.3|41611.3|41608.9|41614.9|41612.5|41543|41540.6|535
1748010900000|2025-05-23 14:35:00|41610.8|41608.4|41592.1|41589.7|41616.9|41614.5|41572|41569.6|352
1748011200000|2025-05-23 14:40:00|41591.9|41589.5|41605.9|41603.5|41620.8|41618.4|41572.3|41569.9|452
1748011500000|2025-05-23 14:45:00|41605.4|41603|41589|41586.6|41631.8|41629.4|41586.9|41584.5|544
1748011800000|2025-05-23 14:50:00|41588.4|41586|41504.1|41501.7|41594.7|41592.3|41503|41500.6|664
1748012100000|2025-05-23 14:55:00|41505.1|41502.7|41489.9|41487.5|41521.7|41519.3|41484.8|41482.4|540
1748012400000|2025-05-23 15:00:00|41490.8|41488.4|41530.7|41528.3|41552.3|41549.9|41478.4|41476|785
1748012700000|2025-05-23 15:05:00|41531.2|41528.8|41534.1|41531.7|41538.8|41536.4|41486.7|41484.3|429
1748013000000|2025-05-23 15:10:00|41536.5|41534.1|41525.6|41523.2|41551.1|41548.7|41492.8|41490.4|429
1748013300000|2025-05-23 15:15:00|41525.1|41522.7|41546.7|41544.3|41564|41561.6|41493.3|41490.9|415
1748013600000|2025-05-23 15:20:00|41544.5|41542.1|41588.5|41586.1|41598.4|41596|41541.7|41539.3|353
1748013900000|2025-05-23 15:25:00|41588|41585.6|41590.4|41588|41597.8|41595.4|41564.4|41562|263
1748014200000|2025-05-23 15:30:00|41590|41587.6|41636.4|41634|41636.5|41634.1|41580.8|41578.4|489
1748014500000|2025-05-23 15:35:00|41634.9|41632.5|41627.4|41625|41678.8|41676.4|41610.9|41608.5|1054
1748014800000|2025-05-23 15:40:00|41627.5|41625.1|41626.4|41624|41651.7|41649.3|41620.8|41618.4|299
1748015100000|2025-05-23 15:45:00|41626.9|41624.5|41621.1|41618.7|41632.4|41630|41594.6|41592.2|363
1748015400000|2025-05-23 15:50:00|41621|41618.6|41570.9|41568.5|41628.6|41626.2|41553.7|41551.3|558
1748015700000|2025-05-23 15:55:00|41571.4|41569|41544.3|41541.9|41574.8|41572.4|41539.7|41537.3|358
1748016000000|2025-05-23 16:00:00|41546.6|41544.2|41532.9|41530.5|41600.3|41597.9|41528.9|41526.5|980
1748016300000|2025-05-23 16:05:00|41532.4|41530|41545.5|41543.1|41566.6|41564.2|41515.1|41512.7|950
1748016600000|2025-05-23 16:10:00|41542.5|41540.1|41555.9|41553.5|41564.3|41561.9|41534.8|41532.4|347
1748016900000|2025-05-23 16:15:00|41555.4|41553|41551.8|41549.4|41575.3|41572.9|41541.1|41538.7|250
1748017200000|2025-05-23 16:20:00|41552|41549.6|41611.4|41609|41612.1|41609.7|41544.3|41541.9|275
1748017500000|2025-05-23 16:25:00|41610.9|41608.5|41590.5|41588.1|41629|41626.6|41590|41587.6|250
1748017800000|2025-05-23 16:30:00|41589.7|41587.3|41559.7|41557.3|41591|41588.6|41540.2|41537.8|411
1748018100000|2025-05-23 16:35:00|41559.2|41556.8|41617.5|41615.1|41623.4|41621|41559.2|41556.8|210
1748018400000|2025-05-23 16:40:00|41618.8|41616.4|41617.6|41615.2|41633.2|41630.8|41599.8|41597.4|240
1748018700000|2025-05-23 16:45:00|41618.1|41615.7|41634.5|41632.1|41639.4|41637|41606|41603.6|367
1748019000000|2025-05-23 16:50:00|41634.3|41631.9|41645.1|41642.7|41648.6|41646.2|41616.8|41614.4|252
1748019300000|2025-05-23 16:55:00|41644.6|41642.2|41606.3|41603.9|41651.8|41649.4|41593.5|41591.1|306
1748019600000|2025-05-23 17:00:00|41606.4|41604|41633.5|41631.1|41637.6|41635.2|41590.2|41587.8|388
1748019900000|2025-05-23 17:05:00|41632.5|41630.1|41649.7|41647.3|41660.8|41658.4|41625.8|41623.4|263
1748020200000|2025-05-23 17:10:00|41648.1|41645.7|41667.2|41664.8|41683.1|41680.7|41639.6|41637.2|812
1748020500000|2025-05-23 17:15:00|41667.7|41665.3|41716.8|41714.4|41729.6|41727.2|41663.2|41660.8|548
1748020800000|2025-05-23 17:20:00|41715.8|41713.4|41713.5|41711.1|41729.4|41727|41698.8|41696.4|503
1748021100000|2025-05-23 17:25:00|41713|41710.6|41736.5|41734.1|41745|41742.6|41708|41705.6|342
1748021400000|2025-05-23 17:30:00|41737.7|41735.3|41708.2|41705.8|41738.4|41736|41698.9|41696.5|319
1748021700000|2025-05-23 17:35:00|41707.7|41705.3|41704.1|41701.7|41722|41719.6|41698|41695.6|200
1748022000000|2025-05-23 17:40:00|41703.7|41701.3|41692.2|41689.8|41703.7|41701.3|41668.5|41666.1|374
1748022300000|2025-05-23 17:45:00|41693.2|41690.8|41726|41723.6|41730.4|41728|41685.6|41683.2|238
1748022600000|2025-05-23 17:50:00|41727.8|41725.4|41744.8|41742.4|41776.5|41774.1|41726|41723.6|459
1748022900000|2025-05-23 17:55:00|41744.3|41741.9|41730.6|41728.2|41749.9|41747.5|41706.9|41704.5|258
1748023200000|2025-05-23 18:00:00|41729.6|41727.2|41766.7|41764.3|41768.8|41766.4|41725.2|41722.8|321
1748023500000|2025-05-23 18:05:00|41766.2|41763.8|41770.4|41768|41792.7|41790.3|41764.4|41762|280
1748023800000|2025-05-23 18:10:00|41769.6|41767.2|41765.9|41763.5|41772.4|41770|41743.8|41741.4|288
1748024100000|2025-05-23 18:15:00|41765.4|41763|41731.2|41728.8|41790|41787.6|41716.6|41714.2|654
1748024400000|2025-05-23 18:20:00|41733.7|41731.3|41727.7|41725.3|41734.9|41732.5|41677.7|41675.3|841
1748024700000|2025-05-23 18:25:00|41728.2|41725.8|41727.1|41724.7|41754.4|41752|41704.4|41702|282
1748025000000|2025-05-23 18:30:00|41725.5|41723.1|41748|41745.6|41754.2|41751.8|41721.2|41718.8|214
1748025300000|2025-05-23 18:35:00|41749|41746.6|41740.7|41738.3|41783.8|41781.4|41738.2|41735.8|299
1748025600000|2025-05-23 18:40:00|41740|41737.6|41739|41736.6|41752.9|41750.5|41732|41729.6|182
1748025900000|2025-05-23 18:45:00|41740.5|41738.1|41747.3|41744.9|41752.9|41750.5|41707.7|41705.3|243
1748026200000|2025-05-23 18:50:00|41746.8|41744.4|41750.5|41748.1|41764.6|41762.2|41733.1|41730.7|175
1748026500000|2025-05-23 18:55:00|41751|41748.6|41730.3|41727.9|41758|41755.6|41720.7|41718.3|142
1748026800000|2025-05-23 19:00:00|41730.9|41728.5|41712.9|41710.5|41730.9|41728.5|41695.8|41693.4|301
1748027100000|2025-05-23 19:05:00|41712.7|41710.3|41740.4|41738|41748.8|41746.4|41703.6|41701.2|342
1748027400000|2025-05-23 19:10:00|41739.4|41737|41761.4|41759|41777|41774.6|41736.8|41734.4|513
1748027700000|2025-05-23 19:15:00|41760.9|41758.5|41677.8|41675.4|41760.9|41758.5|41670.2|41667.8|696
1748028000000|2025-05-23 19:20:00|41677.9|41675.5|41676.8|41674.4|41690.3|41687.9|41647|41644.6|426
1748028300000|2025-05-23 19:25:00|41675.3|41672.9|41655.6|41653.2|41675.5|41673.1|41629.5|41627.1|353
1748028600000|2025-05-23 19:30:00|41654.2|41651.8|41677.5|41675.1|41678.9|41676.5|41638.3|41635.9|506
1748028900000|2025-05-23 19:35:00|41679|41676.6|41700.3|41697.9|41702.7|41700.3|41662.4|41660|433
1748029200000|2025-05-23 19:40:00|41700.1|41697.7|41700|41697.6|41721.5|41719.1|41682|41679.6|601
1748029500000|2025-05-23 19:45:00|41699.5|41697.1|41655|41652.6|41703.9|41701.5|41649.6|41647.2|522
1748029800000|2025-05-23 19:50:00|41656.2|41653.8|41585|41582.6|41673.6|41671.2|41569.4|41567|1413
1748030100000|2025-05-23 19:55:00|41584|41581.6|41608.3|41605.9|41659.3|41656.9|41558.8|41556.4|2441
1748030400000|2025-05-23 20:00:00|41600.3|41597.9|41552.9|41548.1|41602.3|41597.9|41552.9|41548.1|850
1748030700000|2025-05-23 20:05:00|41548.6|41543.8|41550.6|41545.8|41568|41563.2|41543.6|41538.8|269
1748031000000|2025-05-23 20:10:00|41554.8|41550|41558.6|41553.8|41561.8|41557|41545.6|41540.8|383
1748031300000|2025-05-23 20:15:00|41557.6|41552.8|41563.6|41558.8|41579|41574.2|41552.6|41547.8|116
1748031600000|2025-05-23 20:20:00|41567.8|41563|41560.8|41556|41571|41566.2|41550.4|41545.6|58
1748031900000|2025-05-23 20:25:00|41559.8|41555|41565.6|41560.8|41575.8|41571|41553.6|41548.8|78
1748032200000|2025-05-23 20:30:00|41565.4|41560.6|41537.6|41532.8|41569.8|41565|41532.6|41527.8|112
1748032500000|2025-05-23 20:35:00|41541.8|41537|41548.8|41544|41550.8|41546|41529.4|41524.6|53
1748032800000|2025-05-23 20:40:00|41544.6|41539.8|41544|41539.2|41550.8|41546|41539.6|41534.8|48
1748033100000|2025-05-23 20:45:00|41539.6|41534.8|41561.8|41557|41563.8|41559|41539.4|41534.6|89
1748033400000|2025-05-23 20:50:00|41560.8|41556|41551.6|41546.8|41561.8|41557|41545.6|41540.8|62
1748033700000|2025-05-23 20:55:00|41555.6|41550.8|41592.5|41587.7|41594.1|41589.3|41550.6|41545.8|98
1748210400000|2025-05-25 22:00:00|41584|41579.2|41657|41652.2|41659.1|41654.3|41574.4|41569.6|60
1748210700000|2025-05-25 22:05:00|41647.5|41642.7|41768.2|41763.4|41797.2|41792.4|41646.6|41641.8|137
1748211000000|2025-05-25 22:10:00|41774.2|41769.4|41772|41767.2|41788.7|41783.9|41722.1|41717.3|76
1748211300000|2025-05-25 22:15:00|41772.9|41768.1|41822.6|41817.8|41830.5|41825.7|41754.6|41749.8|30
1748211600000|2025-05-25 22:20:00|41823.2|41818.4|41945.5|41940.7|41948|41943.2|41815.9|41811.1|141
1748211900000|2025-05-25 22:25:00|41945|41940.2|41926.3|41921.5|41973.1|41968.3|41903.2|41898.4|40
1748212200000|2025-05-25 22:30:00|41926.8|41922|41867|41862.2|41931.7|41926.9|41865.4|41860.6|54
1748212500000|2025-05-25 22:35:00|41866.9|41862.1|41856.5|41851.7|41872.2|41867.4|41845.3|41840.5|49
1748212800000|2025-05-25 22:40:00|41856.8|41852|41864.9|41860.1|41866.1|41861.3|41842.4|41837.6|32
1748213100000|2025-05-25 22:45:00|41865.2|41860.4|41884.7|41879.9|41884.8|41880|41851.2|41846.4|30
1748213400000|2025-05-25 22:50:00|41881.7|41876.9|41870.6|41865.8|41897.3|41892.5|41859|41854.2|53
1748213700000|2025-05-25 22:55:00|41871.1|41866.3|41855.2|41850.4|41884.6|41879.8|41855.2|41850.4|24
1748214000000|2025-05-25 23:00:00|41855|41850.2|41875|41870.2|41891.4|41886.6|41854.7|41849.9|56
1748214300000|2025-05-25 23:05:00|41875.3|41870.5|41870.6|41865.8|41897.1|41892.3|41866.3|41861.5|53
1748214600000|2025-05-25 23:10:00|41870.1|41865.3|41880.7|41875.9|41886|41881.2|41869|41864.2|14
1748214900000|2025-05-25 23:15:00|41880.5|41875.7|41864.2|41859.4|41881|41876.2|41855.1|41850.3|19
1748215200000|2025-05-25 23:20:00|41863.3|41858.5|41874.2|41869.4|41874.7|41869.9|41858.6|41853.8|29
1748215500000|2025-05-25 23:25:00|41874.7|41869.9|41883.5|41878.7|41885.3|41880.5|41872|41867.2|133
1748215800000|2025-05-25 23:30:00|41883|41878.2|41888.8|41884|41896.3|41891.5|41867.9|41863.1|33
1748216100000|2025-05-25 23:35:00|41889|41884.2|41912|41907.2|41919.6|41914.8|41889|41884.2|31
1748216400000|2025-05-25 23:40:00|41912.5|41907.7|41933.3|41928.5|41940|41935.2|41910|41905.2|117
1748216700000|2025-05-25 23:45:00|41933.8|41929|41904.4|41899.6|41941.6|41936.8|41902.6|41897.8|76
1748217000000|2025-05-25 23:50:00|41904.8|41900|41877.7|41872.9|41911|41906.2|41876|41871.2|46
1748217300000|2025-05-25 23:55:00|41877.2|41872.4|41890.4|41885.6|41892.6|41887.8|41874|41869.2|58
1748217600000|2025-05-26 00:00:00|41890.9|41886.1|41883.3|41878.5|41898.9|41894.1|41865.2|41860.4|86
1748217900000|2025-05-26 00:05:00|41882.3|41877.5|41912.5|41907.7|41920.8|41916|41881.3|41876.5|64
1748218200000|2025-05-26 00:10:00|41912.2|41907.4|41894.5|41889.7|41912.2|41907.4|41886.5|41881.7|79
1748218500000|2025-05-26 00:15:00|41895|41890.2|41924.8|41920|41952.8|41948|41895|41890.2|229
1748218800000|2025-05-26 00:20:00|41924.3|41919.5|41903.5|41898.7|41932|41927.2|41897.6|41892.8|67
1748219100000|2025-05-26 00:25:00|41903|41898.2|41894.4|41889.6|41904.5|41899.7|41887.2|41882.4|41
1748219400000|2025-05-26 00:30:00|41894.2|41889.4|41898.3|41893.5|41902.8|41898|41886.7|41881.9|46
1748219700000|2025-05-26 00:35:00|41898.8|41894|41908.2|41903.4|41914.6|41909.8|41891.5|41886.7|64
1748220000000|2025-05-26 00:40:00|41908.7|41903.9|41914.7|41909.9|41923|41918.2|41899|41894.2|65
1748220300000|2025-05-26 00:45:00|41914.2|41909.4|41908.7|41903.9|41919.3|41914.5|41905.3|41900.5|71
1748220600000|2025-05-26 00:50:00|41908.2|41903.4|41902|41897.2|41909.2|41904.4|41898.3|41893.5|40
1748220900000|2025-05-26 00:55:00|41902.5|41897.7|41903.2|41898.4|41918.1|41913.3|41890.6|41885.8|53
1748221200000|2025-05-26 01:00:00|41902.2|41897.4|41882.6|41877.8|41905.2|41900.4|41875.8|41871|36
1748221500000|2025-05-26 01:05:00|41883.1|41878.3|41893.5|41888.7|41894.5|41889.7|41880|41875.2|13
1748221800000|2025-05-26 01:10:00|41893|41888.2|41916.9|41912.1|41923.5|41918.7|41893|41888.2|51
1748222100000|2025-05-26 01:15:00|41917.4|41912.6|41895.9|41891.1|41920.6|41915.8|41895.3|41890.5|46
1748222400000|2025-05-26 01:20:00|41896.9|41892.1|41890.1|41885.3|41897.6|41892.8|41889.6|41884.8|27
1748222700000|2025-05-26 01:25:00|41889.8|41885|41885.9|41881.1|41894.2|41889.4|41882.2|41877.4|15
1748223000000|2025-05-26 01:30:00|41886.4|41881.6|41890|41885.2|41896.4|41891.6|41883.2|41878.4|15
1748223300000|2025-05-26 01:35:00|41890.5|41885.7|41921.8|41917|41923.6|41918.8|41889.1|41884.3|53
1748223600000|2025-05-26 01:40:00|41922.1|41917.3|41936.5|41931.7|41941.5|41936.7|41921.2|41916.4|80
1748223900000|2025-05-26 01:45:00|41936|41931.2|41943.1|41938.3|41950.1|41945.3|41933.3|41928.5|47
1748224200000|2025-05-26 01:50:00|41942.8|41938|41938|41933.2|41951.8|41947|41937|41932.2|25
1748224500000|2025-05-26 01:55:00|41938.2|41933.4|41942.8|41938|41947.2|41942.4|41933.4|41928.6|17
1748224800000|2025-05-26 02:00:00|41944.3|41939.5|41947.8|41943|41949.3|41944.5|41935|41930.2|32
1748225100000|2025-05-26 02:05:00|41948.3|41943.5|41946.4|41941.6|41949.6|41944.8|41938.6|41933.8|12
1748225400000|2025-05-26 02:10:00|41945.9|41941.1|41941.4|41936.6|41947.1|41942.3|41933.3|41928.5|19
1748225700000|2025-05-26 02:15:00|41940.9|41936.1|41945.7|41940.9|41957|41952.2|41930.9|41926.1|55
1748226000000|2025-05-26 02:20:00|41945.9|41941.1|41961.9|41957.1|41967.5|41962.7|41943.4|41938.6|59
1748226300000|2025-05-26 02:25:00|41961.4|41956.6|41961.1|41956.3|41976.6|41971.8|41959.4|41954.6|63
1748226600000|2025-05-26 02:30:00|41960.6|41955.8|41938.5|41933.7|41965.2|41960.4|41936.1|41931.3|31
1748226900000|2025-05-26 02:35:00|41938.7|41933.9|41929.2|41924.4|41942.1|41937.3|41929.2|41924.4|12
1748227200000|2025-05-26 02:40:00|41929.7|41924.9|41927.1|41922.3|41933.2|41928.4|41921.9|41917.1|35
1748227500000|2025-05-26 02:45:00|41927.3|41922.5|41925.5|41920.7|41930.2|41925.4|41919.5|41914.7|16
1748227800000|2025-05-26 02:50:00|41926|41921.2|41926.9|41922.1|41931.6|41926.8|41921.6|41916.8|18
1748228100000|2025-05-26 02:55:00|41925.9|41921.1|41920.7|41915.9|41927.1|41922.3|41918.2|41913.4|24
1748228400000|2025-05-26 03:00:00|41921.7|41916.9|41928|41923.2|41931.5|41926.7|41918.8|41914|21
1748228700000|2025-05-26 03:05:00|41927.5|41922.7|41938.3|41933.5|41939.3|41934.5|41926.5|41921.7|14
1748229000000|2025-05-26 03:10:00|41938.6|41933.8|41948.5|41943.7|41952|41947.2|41937.1|41932.3|16
1748229300000|2025-05-26 03:15:00|41948|41943.2|41958.6|41953.8|41959.1|41954.3|41947.9|41943.1|13
1748229600000|2025-05-26 03:20:00|41959.1|41954.3|41954.9|41950.1|41961.5|41956.7|41953.3|41948.5|17
1748229900000|2025-05-26 03:25:00|41955.4|41950.6|41962.4|41957.6|41965.8|41961|41952.9|41948.1|17
1748230200000|2025-05-26 03:30:00|41961.9|41957.1|41964.5|41959.7|41972.4|41967.6|41955|41950.2|38
1748230500000|2025-05-26 03:35:00|41965|41960.2|41970.5|41965.7|41971.5|41966.7|41954.5|41949.7|5
1748230800000|2025-05-26 03:40:00|41970.8|41966|41981.8|41977|41984.3|41979.5|41965.8|41961|44
1748231100000|2025-05-26 03:45:00|41981.3|41976.5|41974.7|41969.9|41986.3|41981.5|41971.3|41966.5|17
1748231400000|2025-05-26 03:50:00|41974.5|41969.7|41976|41971.2|41978|41973.2|41969.3|41964.5|31
1748231700000|2025-05-26 03:55:00|41976.5|41971.7|41971.5|41966.7|41976.5|41971.7|41968|41963.2|21
1748232000000|2025-05-26 04:00:00|41971|41966.2|41974.4|41969.6|41974.9|41970.1|41968.9|41964.1|10
1748232300000|2025-05-26 04:05:00|41973.9|41969.1|41971.9|41967.1|41975.5|41970.7|41968.8|41964|4
1748232600000|2025-05-26 04:10:00|41971.4|41966.6|41961|41956.2|41971.4|41966.6|41957.5|41952.7|107
1748232900000|2025-05-26 04:15:00|41960.5|41955.7|41963.8|41959|41965.8|41961|41955.5|41950.7|15
1748233200000|2025-05-26 04:20:00|41964.3|41959.5|41960.2|41955.4|41966.2|41961.4|41959.2|41954.4|7
1748233500000|2025-05-26 04:25:00|41960.1|41955.3|41958.9|41954.1|41960.5|41955.7|41956.4|41951.6|14
1748233800000|2025-05-26 04:30:00|41958.7|41953.9|41970.2|41965.4|41971.2|41966.4|41955.7|41950.9|7
1748234100000|2025-05-26 04:35:00|41969.7|41964.9|41974.3|41969.5|41978.3|41973.5|41969.2|41964.4|27
1748234400000|2025-05-26 04:40:00|41974.4|41969.6|41982.9|41978.1|41984.1|41979.3|41974.4|41969.6|68
1748234700000|2025-05-26 04:45:00|41983.4|41978.6|41989.9|41985.1|41994.7|41989.9|41977.4|41972.6|48
1748235000000|2025-05-26 04:50:00|41990.2|41985.4|41994.4|41989.6|41996.9|41992.1|41986.2|41981.4|31
1748235300000|2025-05-26 04:55:00|41993.9|41989.1|41989.4|41984.6|41999.1|41994.3|41987|41982.2|50
1748235600000|2025-05-26 05:00:00|41988.4|41983.6|41976.7|41971.9|41992.6|41987.8|41973.2|41968.4|129
1748235900000|2025-05-26 05:05:00|41976.8|41972|41977|41972.2|41983|41978.2|41972.4|41967.6|48
1748236200000|2025-05-26 05:10:00|41977.5|41972.7|41972.5|41967.7|41979|41974.2|41968.8|41964|27
1748236500000|2025-05-26 05:15:00|41973|41968.2|41980.5|41975.7|41985.9|41981.1|41971.6|41966.8|22
1748236800000|2025-05-26 05:20:00|41980.3|41975.5|41969.6|41964.8|41984.8|41980|41964.3|41959.5|37
1748237100000|2025-05-26 05:25:00|41968.4|41963.6|41962.8|41958|41974.7|41969.9|41953.5|41948.7|40
1748237400000|2025-05-26 05:30:00|41962.5|41957.7|41969.1|41964.3|41973.1|41968.3|41951.2|41946.4|74
1748237700000|2025-05-26 05:35:00|41971.2|41966.4|41971.5|41966.7|41977.1|41972.3|41962.9|41958.1|35
1748238000000|2025-05-26 05:40:00|41971.6|41966.8|41972|41967.2|41979.3|41974.5|41968.1|41963.3|28
1748238300000|2025-05-26 05:45:00|41971.5|41966.7|41971.4|41966.6|41977.6|41972.8|41962.8|41958|24
1748238600000|2025-05-26 05:50:00|41971.9|41967.1|41963.7|41958.9|41973.4|41968.6|41962.2|41957.4|15
1748238900000|2025-05-26 05:55:00|41964.2|41959.4|41951.8|41947|41965.2|41960.4|41946.7|41941.9|32
1748239200000|2025-05-26 06:00:00|41950.8|41947.2|41967|41963.4|41973.8|41970.2|41924.4|41920.8|171
1748239500000|2025-05-26 06:05:00|41967.5|41963.9|41988.8|41985.2|42000.8|41997.2|41961.1|41957.5|134
1748239800000|2025-05-26 06:10:00|41989.2|41985.6|41969.5|41965.9|41992.5|41988.9|41963.5|41959.9|84
1748240100000|2025-05-26 06:15:00|41970|41966.4|41973.8|41970.2|41985.3|41981.7|41967.1|41963.5|31
1748240400000|2025-05-26 06:20:00|41973.3|41969.7|41985.2|41981.6|41991.2|41987.6|41970.7|41967.1|9
1748240700000|2025-05-26 06:25:00|41984.7|41981.1|42033|42029.4|42036.5|42032.9|41983.7|41980.1|133
1748241000000|2025-05-26 06:30:00|42032.5|42028.9|42012|42008.4|42035.6|42032|42005.9|42002.3|87
1748241300000|2025-05-26 06:35:00|42012.5|42008.9|42019.4|42015.8|42032.9|42029.3|42008.5|42004.9|35
1748241600000|2025-05-26 06:40:00|42019.6|42016|42001.5|41997.9|42025.4|42021.8|41986.3|41982.7|68
1748241900000|2025-05-26 06:45:00|42002|41998.4|42017.9|42014.3|42023.7|42020.1|41999.2|41995.6|121
1748242200000|2025-05-26 06:50:00|42017.4|42013.8|42008.9|42005.3|42022|42018.4|42006.2|42002.6|91
1748242500000|2025-05-26 06:55:00|42009.4|42005.8|42013|42009.4|42029.5|42025.9|42006.9|42003.3|170
1748242800000|2025-05-26 07:00:00|42012.5|42008.9|42026.2|42022.6|42033.2|42029.6|42004.7|42001.1|92
1748243100000|2025-05-26 07:05:00|42025.7|42022.1|42030.3|42026.7|42050.6|42047|42020.4|42016.8|147
1748243400000|2025-05-26 07:10:00|42029.8|42026.2|42007.9|42004.3|42031.3|42027.7|42005.5|42001.9|108
1748243700000|2025-05-26 07:15:00|42007.4|42003.8|42043.3|42039.7|42044.7|42041.1|41993.2|41989.6|66
1748244000000|2025-05-26 07:20:00|42043.8|42040.2|42052.2|42048.6|42055.9|42052.3|42041.2|42037.6|104
1748244300000|2025-05-26 07:25:00|42051.7|42048.1|42026.6|42023|42051.8|42048.2|42021.6|42018|76
1748244600000|2025-05-26 07:30:00|42027.1|42023.5|42035.7|42032.1|42045.3|42041.7|42019.6|42016|67
1748244900000|2025-05-26 07:35:00|42035.5|42031.9|42052.5|42048.9|42053.5|42049.9|42035.5|42031.9|54
1748245200000|2025-05-26 07:40:00|42053|42049.4|42049.8|42046.2|42056|42052.4|42029.7|42026.1|59
1748245500000|2025-05-26 07:45:00|42050.3|42046.7|42053.3|42049.7|42062.4|42058.8|42046.5|42042.9|50
1748245800000|2025-05-26 07:50:00|42053.8|42050.2|42048.5|42044.9|42061.6|42058|42046.9|42043.3|28
1748246100000|2025-05-26 07:55:00|42048.8|42045.2|42067.9|42064.3|42079.6|42076|42044.5|42040.9|130
1748246400000|2025-05-26 08:00:00|42068.4|42064.8|42094.3|42090.7|42098.2|42094.6|42068.4|42064.8|152
1748246700000|2025-05-26 08:05:00|42094.8|42091.2|42082|42078.4|42094.8|42091.2|42077.2|42073.6|96
1748247000000|2025-05-26 08:10:00|42082.3|42078.7|42081.4|42077.8|42087.1|42083.5|42077.3|42073.7|19
1748247300000|2025-05-26 08:15:00|42081.2|42077.6|42070|42066.4|42087.7|42084.1|42069.5|42065.9|66
1748247600000|2025-05-26 08:20:00|42070.1|42066.5|42060.8|42057.2|42072.1|42068.5|42056.3|42052.7|77
1748247900000|2025-05-26 08:25:00|42060.3|42056.7|42068.3|42064.7|42069|42065.4|42052.3|42048.7|65
1748248200000|2025-05-26 08:30:00|42068.8|42065.2|42074.6|42071|42077.3|42073.7|42062.4|42058.8|72
1748248500000|2025-05-26 08:35:00|42074.1|42070.5|42072.7|42069.1|42079.3|42075.7|42056.9|42053.3|108
1748248800000|2025-05-26 08:40:00|42072.9|42069.3|42073.9|42070.3|42077|42073.4|42068.9|42065.3|7
1748249100000|2025-05-26 08:45:00|42073.4|42069.8|42067.9|42064.3|42075.9|42072.3|42066.8|42063.2|42
1748249400000|2025-05-26 08:50:00|42068.4|42064.8|42034.7|42031.1|42068.9|42065.3|42033.8|42030.2|37
1748249700000|2025-05-26 08:55:00|42034.5|42030.9|42031.2|42027.6|42040.3|42036.7|42022.3|42018.7|59
1748250000000|2025-05-26 09:00:00|42031.1|42027.5|42042.7|42039.1|42047.6|42044|42030.1|42026.5|35
1748250300000|2025-05-26 09:05:00|42043.2|42039.6|42054|42050.4|42057.5|42053.9|42038.2|42034.6|52
1748250600000|2025-05-26 09:10:00|42054.5|42050.9|42052.1|42048.5|42059.9|42056.3|42049|42045.4|75
1748250900000|2025-05-26 09:15:00|42053.1|42049.5|42039.5|42035.9|42061.2|42057.6|42037.2|42033.6|33
1748251200000|2025-05-26 09:20:00|42039|42035.4|42049.9|42046.3|42056.2|42052.6|42034.5|42030.9|36
1748251500000|2025-05-26 09:25:00|42049.4|42045.8|42041.4|42037.8|42052.9|42049.3|42035.4|42031.8|63
1748251800000|2025-05-26 09:30:00|42041.9|42038.3|42028.9|42025.3|42046.5|42042.9|42026.2|42022.6|24
1748252100000|2025-05-26 09:35:00|42028.4|42024.8|42023|42019.4|42029.4|42025.8|42020.2|42016.6|23
1748252400000|2025-05-26 09:40:00|42023.5|42019.9|42027|42023.4|42027.5|42023.9|42016.1|42012.5|38
1748252700000|2025-05-26 09:45:00|42026.8|42023.2|42022.9|42019.3|42029.3|42025.7|42022.1|42018.5|33
1748253000000|2025-05-26 09:50:00|42022.7|42019.1|42028|42024.4|42029.5|42025.9|42022.2|42018.6|37
1748253300000|2025-05-26 09:55:00|42028.2|42024.6|42028.5|42024.9|42034|42030.4|42026.2|42022.6|23
1748253600000|2025-05-26 10:00:00|42029.5|42025.9|42036.7|42033.1|42037.2|42033.6|42017.8|42014.2|83
1748253900000|2025-05-26 10:05:00|42036.5|42032.9|42041.3|42037.7|42051.7|42048.1|42036.2|42032.6|30
1748254200000|2025-05-26 10:10:00|42041.1|42037.5|42036.7|42033.1|42050.4|42046.8|42036.1|42032.5|27
1748254500000|2025-05-26 10:15:00|42036.5|42032.9|42039.8|42036.2|42045.9|42042.3|42034.9|42031.3|27
1748254800000|2025-05-26 10:20:00|42039.9|42036.3|42047.8|42044.2|42059.2|42055.6|42039.1|42035.5|22
1748255100000|2025-05-26 10:25:00|42047.9|42044.3|42044.7|42041.1|42052.8|42049.2|42039.4|42035.8|51
1748255400000|2025-05-26 10:30:00|42044.2|42040.6|42047.1|42043.5|42054.3|42050.7|42043.7|42040.1|29
1748255700000|2025-05-26 10:35:00|42047|42043.4|42038.1|42034.5|42047.7|42044.1|42035.5|42031.9|11
1748256000000|2025-05-26 10:40:00|42038.6|42035|42046.7|42043.1|42050.5|42046.9|42035.4|42031.8|48
1748256300000|2025-05-26 10:45:00|42046.8|42043.2|42052.1|42048.5|42059.6|42056|42044.3|42040.7|16
1748256600000|2025-05-26 10:50:00|42052|42048.4|42047.2|42043.6|42056.7|42053.1|42044.1|42040.5|28
1748256900000|2025-05-26 10:55:00|42047.3|42043.7|42029.9|42026.3|42047.9|42044.3|42025.6|42022|53
1748257200000|2025-05-26 11:00:00|42030|42026.4|42023.9|42020.3|42035|42031.4|42021.8|42018.2|17
1748257500000|2025-05-26 11:05:00|42023.6|42020|42033.6|42030|42033.6|42030|42020.5|42016.9|55
1748257800000|2025-05-26 11:10:00|42034.1|42030.5|42047.3|42043.7|42047.8|42044.2|42029.4|42025.8|37
1748258100000|2025-05-26 11:15:00|42046.8|42043.2|42046|42042.4|42052.6|42049|42042.7|42039.1|30
1748258400000|2025-05-26 11:20:00|42046.1|42042.5|42046.6|42043|42048.6|42045|42041|42037.4|44
1748258700000|2025-05-26 11:25:00|42047.1|42043.5|42045.1|42041.5|42048.8|42045.2|42034.3|42030.7|61
1748259000000|2025-05-26 11:30:00|42044.9|42041.3|42051.4|42047.8|42053|42049.4|42032.6|42029|61
1748259300000|2025-05-26 11:35:00|42051.6|42048|42054.2|42050.6|42061.2|42057.6|42049.3|42045.7|45
1748259600000|2025-05-26 11:40:00|42054.7|42051.1|42060.3|42056.7|42062.8|42059.2|42053.1|42049.5|45
1748259900000|2025-05-26 11:45:00|42060.8|42057.2|42052.7|42049.1|42063.1|42059.5|42049.3|42045.7|23
1748260200000|2025-05-26 11:50:00|42052.2|42048.6|42051.7|42048.1|42052.2|42048.6|42043.5|42039.9|23
1748260500000|2025-05-26 11:55:00|42052.2|42048.6|42055.8|42052.2|42056.7|42053.1|42049.3|42045.7|26
1748260800000|2025-05-26 12:00:00|42055.3|42051.7|42059.1|42055.5|42060.5|42056.9|42046.1|42042.5|188
1748261100000|2025-05-26 12:05:00|42058.6|42055|42052.4|42048.8|42062.3|42058.7|42051.4|42047.8|55
1748261400000|2025-05-26 12:10:00|42052.9|42049.3|42058.7|42055.1|42065.3|42061.7|42052.9|42049.3|126
1748261700000|2025-05-26 12:15:00|42059.1|42055.5|42071.7|42068.1|42072.4|42068.8|42057.9|42054.3|68
1748262000000|2025-05-26 12:20:00|42071.9|42068.3|42073.7|42070.1|42078.1|42074.5|42069.4|42065.8|112
1748262300000|2025-05-26 12:25:00|42073.8|42070.2|42066.5|42062.9|42074.3|42070.7|42061.6|42058|173
1748262600000|2025-05-26 12:30:00|42067.5|42063.9|42072.1|42068.5|42085.2|42081.6|42064.8|42061.2|102
1748262900000|2025-05-26 12:35:00|42071.6|42068|42049.7|42046.1|42074.7|42071.1|42049.7|42046.1|42
1748263200000|2025-05-26 12:40:00|42049.8|42046.2|42053.6|42050|42057.9|42054.3|42041.6|42038|160
1748263500000|2025-05-26 12:45:00|42054.1|42050.5|42044.4|42040.8|42058.1|42054.5|42039.7|42036.1|88
1748263800000|2025-05-26 12:50:00|42043.4|42039.8|42048.6|42045|42054.4|42050.8|42042.7|42039.1|54
1748264100000|2025-05-26 12:55:00|42049.1|42045.5|42036.6|42033|42052|42048.4|42029.3|42025.7|66
1748264400000|2025-05-26 13:00:00|42036.4|42032.8|42050.5|42046.9|42055.1|42051.5|42034.4|42030.8|57
1748264700000|2025-05-26 13:05:00|42050.3|42046.7|42040.4|42036.8|42050.8|42047.2|42039.4|42035.8|33
1748265000000|2025-05-26 13:10:00|42039.9|42036.3|42050.5|42046.9|42054.6|42051|42035.3|42031.7|74
1748265300000|2025-05-26 13:15:00|42050|42046.4|42039.3|42035.7|42056.7|42053.1|42039.3|42035.7|29
1748265600000|2025-05-26 13:20:00|42038.8|42035.2|42032.1|42028.5|42041.1|42037.5|42031.1|42027.5|57
1748265900000|2025-05-26 13:25:00|42032|42028.4|42018.3|42014.7|42032|42028.4|42001|41997.4|204
1748266200000|2025-05-26 13:30:00|42018.1|42015.7|42069.8|42067.4|42074.2|42071.8|42017.2|42014.8|429
1748266500000|2025-05-26 13:35:00|42070.3|42067.9|42082.9|42080.5|42086.7|42084.3|42069.4|42067|259
1748266800000|2025-05-26 13:40:00|42083|42080.6|42095|42092.6|42095.5|42093.1|42077.4|42075|118
1748267100000|2025-05-26 13:45:00|42094.5|42092.1|42076|42073.6|42095|42092.6|42074.4|42072|214
1748267400000|2025-05-26 13:50:00|42076.1|42073.7|42051.8|42049.4|42078.7|42076.3|42051.3|42048.9|193
1748267700000|2025-05-26 13:55:00|42052.3|42049.9|42040.3|42037.9|42052.3|42049.9|42037.5|42035.1|172
1748268000000|2025-05-26 14:00:00|42040.4|42038|42022.6|42020.2|42046.8|42044.4|42017.8|42015.4|203
1748268300000|2025-05-26 14:05:00|42022.7|42020.3|42019|42016.6|42026.1|42023.7|42009|42006.6|143
1748268600000|2025-05-26 14:10:00|42019.5|42017.1|42023|42020.6|42025.1|42022.7|42012.9|42010.5|112
1748268900000|2025-05-26 14:15:00|42022.5|42020.1|42021.6|42019.2|42026.8|42024.4|42014.3|42011.9|133
1748269200000|2025-05-26 14:20:00|42021.1|42018.7|42019.7|42017.3|42025.9|42023.5|42002.2|41999.8|124
1748269500000|2025-05-26 14:25:00|42019.2|42016.8|42020.9|42018.5|42033.3|42030.9|42015.6|42013.2|91
1748269800000|2025-05-26 14:30:00|42021.4|42019|42012.6|42010.2|42024.5|42022.1|41997.9|41995.5|135
1748270100000|2025-05-26 14:35:00|42013.1|42010.7|41993.3|41990.9|42013.7|42011.3|41989.3|41986.9|70
1748270400000|2025-05-26 14:40:00|41993.8|41991.4|41997.7|41995.3|42002.2|41999.8|41988.8|41986.4|119
1748270700000|2025-05-26 14:45:00|41997.2|41994.8|41981.4|41979|41997.9|41995.5|41980.7|41978.3|95
1748271000000|2025-05-26 14:50:00|41981.9|41979.5|41988.7|41986.3|41992.9|41990.5|41965.7|41963.3|187
1748271300000|2025-05-26 14:55:00|41989.1|41986.7|41966.8|41964.4|41989.6|41987.2|41958|41955.6|163
1748271600000|2025-05-26 15:00:00|41967.3|41964.9|41943.7|41941.3|41974.1|41971.7|41939.8|41937.4|278
1748271900000|2025-05-26 15:05:00|41943.2|41940.8|41939.9|41937.5|41943.2|41940.8|41929.4|41927|231
1748272200000|2025-05-26 15:10:00|41939.4|41937|41975.4|41973|41976.3|41973.9|41938.8|41936.4|240
1748272500000|2025-05-26 15:15:00|41976.4|41974|41989.2|41986.8|41990.5|41988.1|41966.8|41964.4|125
1748272800000|2025-05-26 15:20:00|41989.7|41987.3|41999|41996.6|42000.4|41998|41989.6|41987.2|115
1748273100000|2025-05-26 15:25:00|41999.5|41997.1|42021|42018.6|42022.7|42020.3|41997.8|41995.4|120
1748273400000|2025-05-26 15:30:00|42021.5|42019.1|42034.9|42032.5|42034.9|42032.5|42019.5|42017.1|165
1748273700000|2025-05-26 15:35:00|42034.7|42032.3|42037.8|42035.4|42047|42044.6|42030.2|42027.8|213
1748274000000|2025-05-26 15:40:00|42037.3|42034.9|42039.2|42036.8|42050.8|42048.4|42036.8|42034.4|160
1748274300000|2025-05-26 15:45:00|42039.7|42037.3|42044.4|42042|42047.3|42044.9|42039.2|42036.8|32
1748274600000|2025-05-26 15:50:00|42043.9|42041.5|42053.3|42050.9|42060|42057.6|42043.9|42041.5|75
1748274900000|2025-05-26 15:55:00|42053.5|42051.1|42062.2|42059.8|42064.2|42061.8|42053.5|42051.1|83
1748275200000|2025-05-26 16:00:00|42062.5|42060.1|42061.5|42059.1|42065.2|42062.8|42053.6|42051.2|123
1748275500000|2025-05-26 16:05:00|42062|42059.6|42064.8|42062.4|42068.4|42066|42059.4|42057|42
1748275800000|2025-05-26 16:10:00|42064.3|42061.9|42065.4|42063|42076|42073.6|42063.8|42061.4|162
1748276100000|2025-05-26 16:15:00|42065.9|42063.5|42062.4|42060|42068.5|42066.1|42058.6|42056.2|65
1748276400000|2025-05-26 16:20:00|42061.4|42059|42040.3|42037.9|42062.3|42059.9|42040.3|42037.9|102
1748276700000|2025-05-26 16:25:00|42040.4|42038|42034.5|42032.1|42042.4|42040|42026.8|42024.4|123
1748277000000|2025-05-26 16:30:00|42041.5|42039.1|42029|42026.6|42043.6|42041.2|42024.2|42021.8|77
1748277300000|2025-05-26 16:35:00|42028.7|42026.3|42035.1|42032.7|42039.1|42036.7|42027.7|42025.3|66
1748277600000|2025-05-26 16:40:00|42034.6|42032.2|42034.1|42031.7|42040.4|42038|42027.5|42025.1|161
1748277900000|2025-05-26 16:45:00|42034.6|42032.2|42032.4|42030|42047.6|42045.2|42029.7|42027.3|103
1748278200000|2025-05-26 16:50:00|42032.5|42030.1|42036.9|42034.5|42040.1|42037.7|42031.4|42029|95
1748278500000|2025-05-26 16:55:00|42037.4|42035|42059.5|42057.1|42063.1|42060.7|42036.7|42034.3|163
1748278800000|2025-05-26 17:00:00|42067.3|42057.5|42068.2|42058.4|42071.4|42061.6|42065|42055.2|0
1748279100000|2025-05-26 17:05:00|42066.3|42056.5|42065|42055.2|42066.3|42056.5|42065|42055.2|0
1748279400000|2025-05-26 17:10:00|42065.1|42055.3|42065|42055.2|42071.4|42061.6|42065|42055.2|0
1748279700000|2025-05-26 17:15:00|42065.1|42055.3|42065.1|42055.3|42065.1|42055.3|42065.1|42055.3|0
1748280000000|2025-05-26 17:20:00|42061.1|42051.3|42068.2|42058.4|42068.2|42058.4|42058.7|42048.9|0
1748280300000|2025-05-26 17:25:00|42066.3|42056.5|42071.4|42061.6|42074.6|42064.8|42065|42055.2|0
1748281200000|2025-05-26 17:40:00|42067.5|42057.7|42077.8|42068|42077.8|42068|42065|42055.2|0
1748281500000|2025-05-26 17:45:00|42075.8|42066|42071.4|42061.6|42075.8|42066|42071.4|42061.6|0
1748282100000|2025-05-26 17:55:00|42073.3|42063.5|42071.4|42061.6|42074.6|42064.8|42071.4|42061.6|0
1748282400000|2025-05-26 18:00:00|42067.5|42057.7|42061.8|42052|42067.5|42057.7|42061.8|42052|0
1748282700000|2025-05-26 18:05:00|42063.7|42053.9|42065|42055.2|42065|42055.2|42063.7|42053.9|0
1748283000000|2025-05-26 18:10:00|42063|42053.2|42068.2|42058.4|42068.2|42058.4|42061.8|42052|0
1748283300000|2025-05-26 18:15:00|42066.3|42056.5|42065|42055.2|42066.3|42056.5|42065|42055.2|0
1748283900000|2025-05-26 18:25:00|42067|42057.2|42065|42055.2|42068.2|42058.4|42065|42055.2|0
1748286000000|2025-05-26 19:00:00|42068.9|42059.1|42071.4|42061.6|42071.4|42061.6|42068.9|42059.1|0
1748286600000|2025-05-26 19:10:00|42073.3|42063.5|42074.6|42064.8|42074.6|42064.8|42071.4|42061.6|0
1748286900000|2025-05-26 19:15:00|42072.6|42062.8|42074.6|42064.8|42084.2|42074.4|42071.4|42061.6|0
1748287200000|2025-05-26 19:20:00|42072.6|42062.8|42068.2|42058.4|42074.6|42064.8|42068.2|42058.4|0
1748287500000|2025-05-26 19:25:00|42066.3|42056.5|42068.2|42058.4|42068.2|42058.4|42065|42055.2|0
1748287800000|2025-05-26 19:30:00|42066.3|42056.5|42068.2|42058.4|42071.4|42061.6|42065|42055.2|0
1748288100000|2025-05-26 19:35:00|42070.2|42060.4|42065|42055.2|42071.4|42061.6|42065|42055.2|0
1748288400000|2025-05-26 19:40:00|42067|42057.2|42068.2|42058.4|42071.4|42061.6|42067|42057.2|0
1748288700000|2025-05-26 19:45:00|42066.3|42056.5|42065|42055.2|42066.3|42056.5|42065|42055.2|0
1748289000000|2025-05-26 19:50:00|42061.1|42051.3|42071.4|42061.6|42071.4|42061.6|42058.6|42048.8|0
1748289300000|2025-05-26 19:55:00|42069.4|42059.6|42074.6|42064.8|42077.8|42068|42065|42055.2|0
1748293200000|2025-05-26 21:00:00|42073.3|42063.5|42073.3|42063.5|42073.3|42063.5|42073.3|42063.5|0
1748293800000|2025-05-26 21:10:00|42074.6|42064.8|42074.6|42064.8|42074.6|42064.8|42074.6|42064.8|0
1748295900000|2025-05-26 21:45:00|42073.3|42063.5|42074.6|42064.8|42074.6|42064.8|42073.3|42063.5|0
1748296500000|2025-05-26 21:55:00|42054.6|42044.8|42064.6|42054.8|42064.6|42054.8|42054.6|42044.8|0
1748296800000|2025-05-26 22:00:00|42042.3|42037.5|42036.9|42032.1|42065.8|42061|42031.7|42026.9|68
1748297100000|2025-05-26 22:05:00|42037.4|42032.6|42034.8|42030|42046.8|42042|42033.8|42029|24
1748297400000|2025-05-26 22:10:00|42034.6|42029.8|42057.7|42052.9|42063.3|42058.5|42034.3|42029.5|20
1748297700000|2025-05-26 22:15:00|42058.2|42053.4|42048.6|42043.8|42060.6|42055.8|42047.9|42043.1|9
1748298000000|2025-05-26 22:20:00|42048.3|42043.5|42045.1|42040.3|42048.3|42043.5|42040.4|42035.6|15
1748298300000|2025-05-26 22:25:00|42045|42040.2|42045.8|42041|42047.7|42042.9|42044.8|42040|6
1748298600000|2025-05-26 22:30:00|42046.1|42041.3|42008.1|42003.3|42046.4|42041.6|42006|42001.2|58
1748298900000|2025-05-26 22:35:00|42008.6|42003.8|41997.7|41992.9|42009.4|42004.6|41997.7|41992.9|14
1748299200000|2025-05-26 22:40:00|41997.6|41992.8|42006.2|42001.4|42006.9|42002.1|41995.8|41991|26
1748299500000|2025-05-26 22:45:00|42006.5|42001.7|42012.6|42007.8|42019.3|42014.5|42005.2|42000.4|8
1748299800000|2025-05-26 22:50:00|42012.1|42007.3|42012|42007.2|42012.9|42008.1|42004.6|41999.8|12
1748300100000|2025-05-26 22:55:00|42012.5|42007.7|42010.5|42005.7|42014.6|42009.8|42002|41997.2|28
1748300400000|2025-05-26 23:00:00|42010|42005.2|41999.6|41994.8|42023.1|42018.3|41992.1|41987.3|70
1748300700000|2025-05-26 23:05:00|41999.1|41994.3|41995.1|41990.3|41999.1|41994.3|41990.4|41985.6|19
1748301000000|2025-05-26 23:10:00|41994.1|41989.3|41997.1|41992.3|42004|41999.2|41987.1|41982.3|25
1748301300000|2025-05-26 23:15:00|41997.6|41992.8|41989.7|41984.9|42005.5|42000.7|41989.7|41984.9|22
1748301600000|2025-05-26 23:20:00|41989.5|41984.7|41986.7|41981.9|41990.3|41985.5|41979.9|41975.1|35
1748301900000|2025-05-26 23:25:00|41986.5|41981.7|41991|41986.2|41993.8|41989|41978.6|41973.8|30
1748302200000|2025-05-26 23:30:00|41991.5|41986.7|41991.1|41986.3|41995.2|41990.4|41981.9|41977.1|35
1748302500000|2025-05-26 23:35:00|41990.6|41985.8|41984.6|41979.8|41997.3|41992.5|41983.5|41978.7|16
1748302800000|2025-05-26 23:40:00|41984.4|41979.6|41984|41979.2|41986.4|41981.6|41980.5|41975.7|17
1748303100000|2025-05-26 23:45:00|41984.5|41979.7|41979.9|41975.1|41985|41980.2|41977.1|41972.3|14
1748303400000|2025-05-26 23:50:00|41980|41975.2|41988.6|41983.8|41993.8|41989|41975.3|41970.5|49
1748303700000|2025-05-26 23:55:00|41988.5|41983.7|41989.4|41984.6|41990.9|41986.1|41984.2|41979.4|9
1748304000000|2025-05-27 00:00:00|41988.4|41983.6|41986.7|41981.9|41997.7|41992.9|41983.4|41978.6|76
1748304300000|2025-05-27 00:05:00|41987.2|41982.4|41990.8|41986|41994.6|41989.8|41981.5|41976.7|69
1748304600000|2025-05-27 00:10:00|41991.3|41986.5|41996.8|41992|41999.3|41994.5|41981.4|41976.6|32
1748304900000|2025-05-27 00:15:00|41997|41992.2|42007.5|42002.7|42012|42007.2|41992.7|41987.9|102
1748305200000|2025-05-27 00:20:00|42007|42002.2|41971|41966.2|42007.6|42002.8|41961.7|41956.9|116
1748305500000|2025-05-27 00:25:00|41971.5|41966.7|41972|41967.2|41978.7|41973.9|41968.7|41963.9|31
1748305800000|2025-05-27 00:30:00|41972.3|41967.5|41965.9|41961.1|41976.3|41971.5|41965.9|41961.1|29
1748306100000|2025-05-27 00:35:00|41966|41961.2|41980.7|41975.9|41989|41984.2|41963|41958.2|53
1748306400000|2025-05-27 00:40:00|41980.2|41975.4|41974.3|41969.5|41981|41976.2|41971.2|41966.4|10
1748306700000|2025-05-27 00:45:00|41973.8|41969|42003.4|41998.6|42004.9|42000.1|41973.8|41969|73
1748307000000|2025-05-27 00:50:00|42003.9|41999.1|42017.6|42012.8|42018|42013.2|41999|41994.2|70
1748307300000|2025-05-27 00:55:00|42018|42013.2|42022.5|42017.7|42022.7|42017.9|42014.6|42009.8|32
1748307600000|2025-05-27 01:00:00|42021|42016.2|41978.6|41973.8|42021.9|42017.1|41977.1|41972.3|54
1748307900000|2025-05-27 01:05:00|41979.1|41974.3|41971.2|41966.4|41987.6|41982.8|41969.1|41964.3|40
1748308200000|2025-05-27 01:10:00|41971.7|41966.9|41967.3|41962.5|41972.7|41967.9|41958.2|41953.4|76
1748308500000|2025-05-27 01:15:00|41967.1|41962.3|41960.9|41956.1|41974|41969.2|41960.9|41956.1|35
1748308800000|2025-05-27 01:20:00|41960.4|41955.6|41965|41960.2|41965.7|41960.9|41954.8|41950|49
1748309100000|2025-05-27 01:25:00|41965.2|41960.4|41962.1|41957.3|41966.4|41961.6|41951.1|41946.3|22
1748309400000|2025-05-27 01:30:00|41961.1|41956.3|41957.5|41952.7|41966.4|41961.6|41955.7|41950.9|43
1748309700000|2025-05-27 01:35:00|41957|41952.2|41958.8|41954|41959.5|41954.7|41947.3|41942.5|52
1748310000000|2025-05-27 01:40:00|41958.3|41953.5|41959.1|41954.3|41966.1|41961.3|41956.8|41952|37
1748310300000|2025-05-27 01:45:00|41959.6|41954.8|41953.6|41948.8|41960.1|41955.3|41948.6|41943.8|42
1748310600000|2025-05-27 01:50:00|41953.5|41948.7|41956.6|41951.8|41960.5|41955.7|41949.7|41944.9|63
1748310900000|2025-05-27 01:55:00|41957.1|41952.3|41950.3|41945.5|41957.1|41952.3|41949.3|41944.5|25
1748311200000|2025-05-27 02:00:00|41949.8|41945|41945.9|41941.1|41955.9|41951.1|41940.7|41935.9|65
1748311500000|2025-05-27 02:05:00|41945.7|41940.9|41947.2|41942.4|41953.9|41949.1|41940.8|41936|63
1748311800000|2025-05-27 02:10:00|41946.7|41941.9|41943.5|41938.7|41949.9|41945.1|41939.9|41935.1|52
1748312100000|2025-05-27 02:15:00|41945.2|41940.4|41938.8|41934|41951.6|41946.8|41936.2|41931.4|36
1748312400000|2025-05-27 02:20:00|41938.3|41933.5|41948.5|41943.7|41950.1|41945.3|41934.1|41929.3|42
1748312700000|2025-05-27 02:25:00|41948|41943.2|41952|41947.2|41953.7|41948.9|41943.1|41938.3|20
1748313000000|2025-05-27 02:30:00|41952.5|41947.7|41950.6|41945.8|41958.9|41954.1|41947.5|41942.7|24
1748313300000|2025-05-27 02:35:00|41951.1|41946.3|41952.4|41947.6|41953.9|41949.1|41944.4|41939.6|26
1748313600000|2025-05-27 02:40:00|41952.5|41947.7|41951.3|41946.5|41959.4|41954.6|41948|41943.2|26
1748313900000|2025-05-27 02:45:00|41951.8|41947|41954.1|41949.3|41957.1|41952.3|41948.5|41943.7|8
1748314200000|2025-05-27 02:50:00|41954.6|41949.8|41956.6|41951.8|41959|41954.2|41950.3|41945.5|21
1748314500000|2025-05-27 02:55:00|41956.8|41952|41957.7|41952.9|41963|41958.2|41953.9|41949.1|36
1748314800000|2025-05-27 03:00:00|41957.2|41952.4|41963.7|41958.9|41967.7|41962.9|41956.2|41951.4|49
1748315100000|2025-05-27 03:05:00|41963.2|41958.4|41960.5|41955.7|41968|41963.2|41958|41953.2|25
1748315400000|2025-05-27 03:10:00|41960|41955.2|41951.2|41946.4|41963.2|41958.4|41951.2|41946.4|68
1748315700000|2025-05-27 03:15:00|41950.7|41945.9|41956.7|41951.9|41958.7|41953.9|41948.8|41944|24
1748316000000|2025-05-27 03:20:00|41956.2|41951.4|41942.9|41938.1|41963.2|41958.4|41941.9|41937.1|26
1748316300000|2025-05-27 03:25:00|41942.4|41937.6|41950.7|41945.9|41950.7|41945.9|41938.2|41933.4|46
1748316600000|2025-05-27 03:30:00|41951.2|41946.4|41944.7|41939.9|41951.7|41946.9|41944.7|41939.9|14
1748316900000|2025-05-27 03:35:00|41944.2|41939.4|41949.8|41945|41955.8|41951|41940.2|41935.4|16
1748317200000|2025-05-27 03:40:00|41949.3|41944.5|41932.3|41927.5|41949.3|41944.5|41929.3|41924.5|53
1748317500000|2025-05-27 03:45:00|41931.8|41927|41943.2|41938.4|41946.7|41941.9|41919.9|41915.1|97
1748317800000|2025-05-27 03:50:00|41942.7|41937.9|41944.4|41939.6|41949.4|41944.6|41940.2|41935.4|35
1748318100000|2025-05-27 03:55:00|41944.2|41939.4|41930.4|41925.6|41945.9|41941.1|41926.8|41922|32
1748318400000|2025-05-27 04:00:00|41929.9|41925.1|41940.5|41935.7|41941.3|41936.5|41923.8|41919|34
1748318700000|2025-05-27 04:05:00|41941|41936.2|41952.4|41947.6|41954.5|41949.7|41939.5|41934.7|35
1748319000000|2025-05-27 04:10:00|41951.9|41947.1|41957.3|41952.5|41960.8|41956|41951.4|41946.6|24
1748319300000|2025-05-27 04:15:00|41956.8|41952|41956.9|41952.1|41958.4|41953.6|41948.6|41943.8|9
1748319600000|2025-05-27 04:20:00|41956.4|41951.6|41955.9|41951.1|41958.9|41954.1|41952.6|41947.8|21
1748319900000|2025-05-27 04:25:00|41955.4|41950.6|41959.3|41954.5|41962.7|41957.9|41955.4|41950.6|26
1748320200000|2025-05-27 04:30:00|41959.8|41955|41956.4|41951.6|41959.8|41955|41946.4|41941.6|58
1748320500000|2025-05-27 04:35:00|41955.9|41951.1|41953.7|41948.9|41959.2|41954.4|41952.7|41947.9|20
1748320800000|2025-05-27 04:40:00|41955.2|41950.4|41955.9|41951.1|41958.7|41953.9|41951.7|41946.9|9
1748321100000|2025-05-27 04:45:00|41955.4|41950.6|41958.9|41954.1|41959.4|41954.6|41952.4|41947.6|19
1748321400000|2025-05-27 04:50:00|41958.4|41953.6|41953.8|41949|41960.6|41955.8|41953.8|41949|8
1748321700000|2025-05-27 04:55:00|41953.5|41948.7|41955.4|41950.6|41960.1|41955.3|41953|41948.2|23
1748322000000|2025-05-27 05:00:00|41955.6|41950.8|41945.8|41941|41956.7|41951.9|41941.3|41936.5|47
1748322300000|2025-05-27 05:05:00|41946.3|41941.5|41941.1|41936.3|41952.9|41948.1|41940.6|41935.8|32
1748322600000|2025-05-27 05:10:00|41940.6|41935.8|41947.9|41943.1|41951.4|41946.6|41934.2|41929.4|47
1748322900000|2025-05-27 05:15:00|41948.4|41943.6|41950.3|41945.5|41951.3|41946.5|41940.6|41935.8|17
1748323200000|2025-05-27 05:20:00|41950.8|41946|41956.1|41951.3|41964.7|41959.9|41949.6|41944.8|39
1748323500000|2025-05-27 05:25:00|41956|41951.2|41969.2|41964.4|41970.3|41965.5|41955.9|41951.1|48
1748323800000|2025-05-27 05:30:00|41967.2|41962.4|41962.6|41957.8|41969.7|41964.9|41959.1|41954.3|24
1748324100000|2025-05-27 05:35:00|41962.3|41957.5|41973.6|41968.8|41976.9|41972.1|41959.7|41954.9|51
1748324400000|2025-05-27 05:40:00|41973.1|41968.3|41986.2|41981.4|41988.7|41983.9|41973|41968.2|43
1748324700000|2025-05-27 05:45:00|41985.7|41980.9|41988.2|41983.4|41993.2|41988.4|41984.7|41979.9|48
1748325000000|2025-05-27 05:50:00|41987.7|41982.9|41982.5|41977.7|41987.8|41983|41976.7|41971.9|49
1748325300000|2025-05-27 05:55:00|41982|41977.2|41978.9|41974.1|41987.4|41982.6|41975.9|41971.1|57
1748325600000|2025-05-27 06:00:00|41978.1|41974.5|41995|41991.4|42000.8|41997.2|41974.6|41971|123
1748325900000|2025-05-27 06:05:00|41994.5|41990.9|41993.4|41989.8|42000.9|41997.3|41984.5|41980.9|59
1748326200000|2025-05-27 06:10:00|41992.4|41988.8|42002|41998.4|42007.7|42004.1|41990.3|41986.7|74
1748326500000|2025-05-27 06:15:00|42002.5|41998.9|42013.7|42010.1|42013.9|42010.3|42002.4|41998.8|53
1748326800000|2025-05-27 06:20:00|42013.2|42009.6|42022.6|42019|42027.7|42024.1|42011.9|42008.3|62
1748327100000|2025-05-27 06:25:00|42022.1|42018.5|42019.5|42015.9|42024.6|42021|42012.8|42009.2|60
1748327400000|2025-05-27 06:30:00|42019|42015.4|42013.2|42009.6|42021.4|42017.8|42007.7|42004.1|58
1748327700000|2025-05-27 06:35:00|42012.7|42009.1|42023.5|42019.9|42029.6|42026|42012.7|42009.1|49
1748328000000|2025-05-27 06:40:00|42023.8|42020.2|42023.6|42020|42027.1|42023.5|42018.6|42015|32
1748328300000|2025-05-27 06:45:00|42028.6|42025|42035.5|42031.9|42037.6|42034|42018|42014.4|96
1748328600000|2025-05-27 06:50:00|42035|42031.4|42040.4|42036.8|42044|42040.4|42032|42028.4|61
1748328900000|2025-05-27 06:55:00|42040.9|42037.3|42023.3|42019.7|42048.6|42045|42019.9|42016.3|164
1748329200000|2025-05-27 07:00:00|42024.3|42020.7|42039.1|42035.5|42042.1|42038.5|42012.1|42008.5|233
1748329500000|2025-05-27 07:05:00|42039.6|42036|42026.4|42022.8|42044.6|42041|42024.8|42021.2|169
1748329800000|2025-05-27 07:10:00|42025.9|42022.3|42034.2|42030.6|42035.6|42032|42014.9|42011.3|112
1748330100000|2025-05-27 07:15:00|42033.9|42030.3|42043.1|42039.5|42047.5|42043.9|42028.3|42024.7|34
1748330400000|2025-05-27 07:20:00|42043|42039.4|42065.3|42061.7|42066.4|42062.8|42043|42039.4|140
1748330700000|2025-05-27 07:25:00|42065.8|42062.2|42055.5|42051.9|42079.5|42075.9|42051.1|42047.5|263
1748331000000|2025-05-27 07:30:00|42055|42051.4|42108.7|42105.1|42111.8|42108.2|42054.6|42051|356
1748331300000|2025-05-27 07:35:00|42109|42105.4|42140.6|42137|42141.4|42137.8|42103.3|42099.7|366
1748331600000|2025-05-27 07:40:00|42141.1|42137.5|42131.5|42127.9|42149.3|42145.7|42128.2|42124.6|188
1748331900000|2025-05-27 07:45:00|42131|42127.4|42182.4|42178.8|42192.8|42189.2|42125.3|42121.7|419
1748332200000|2025-05-27 07:50:00|42181.9|42178.3|42195.8|42192.2|42210.4|42206.8|42181.4|42177.8|312
1748332500000|2025-05-27 07:55:00|42196.3|42192.7|42167.2|42163.6|42197.2|42193.6|42156.4|42152.8|98
1748332800000|2025-05-27 08:00:00|42167.3|42163.7|42150.8|42147.2|42172.8|42169.2|42140|42136.4|780
1748333100000|2025-05-27 08:05:00|42150.3|42146.7|42148.1|42144.5|42158.3|42154.7|42142.9|42139.3|286
1748333400000|2025-05-27 08:10:00|42149.1|42145.5|42146.5|42142.9|42167.1|42163.5|42146|42142.4|282
1748333700000|2025-05-27 08:15:00|42146|42142.4|42137.8|42134.2|42163.2|42159.6|42136|42132.4|161
1748334000000|2025-05-27 08:20:00|42137.3|42133.7|42142.2|42138.6|42151.6|42148|42127.1|42123.5|105
1748334300000|2025-05-27 08:25:00|42141.7|42138.1|42138.6|42135|42150.5|42146.9|42133.4|42129.8|137
1748334600000|2025-05-27 08:30:00|42138.1|42134.5|42132.7|42129.1|42146.8|42143.2|42124|42120.4|81
1748334900000|2025-05-27 08:35:00|42132.2|42128.6|42129.1|42125.5|42139|42135.4|42118.6|42115|122
1748335200000|2025-05-27 08:40:00|42129|42125.4|42141.5|42137.9|42151|42147.4|42127.4|42123.8|85
1748335500000|2025-05-27 08:45:00|42142.5|42138.9|42124.3|42120.7|42145.7|42142.1|42123.1|42119.5|41
1748335800000|2025-05-27 08:50:00|42123.8|42120.2|42117.2|42113.6|42126.6|42123|42112.5|42108.9|69
1748336100000|2025-05-27 08:55:00|42116.7|42113.1|42135.1|42131.5|42135.6|42132|42116.7|42113.1|44
1748336400000|2025-05-27 09:00:00|42135.6|42132|42156|42152.4|42157.9|42154.3|42128.2|42124.6|123
1748336700000|2025-05-27 09:05:00|42156.5|42152.9|42169.6|42166|42170.4|42166.8|42154.9|42151.3|54
1748337000000|2025-05-27 09:10:00|42169.1|42165.5|42192.3|42188.7|42193.6|42190|42168.3|42164.7|110
1748337300000|2025-05-27 09:15:00|42192.8|42189.2|42171.4|42167.8|42192.8|42189.2|42164.9|42161.3|65
1748337600000|2025-05-27 09:20:00|42170.9|42167.3|42143.5|42139.9|42171.5|42167.9|42143|42139.4|67
1748337900000|2025-05-27 09:25:00|42143|42139.4|42134.1|42130.5|42147.8|42144.2|42127.8|42124.2|58
1748338200000|2025-05-27 09:30:00|42133.6|42130|42146.3|42142.7|42160.2|42156.6|42127.3|42123.7|201
1748338500000|2025-05-27 09:35:00|42145.8|42142.2|42158.1|42154.5|42164|42160.4|42144.8|42141.2|113
1748338800000|2025-05-27 09:40:00|42157.6|42154|42148.1|42144.5|42163.3|42159.7|42141.9|42138.3|112
1748339100000|2025-05-27 09:45:00|42149.6|42146|42150|42146.4|42172.1|42168.5|42147.4|42143.8|61
1748339400000|2025-05-27 09:50:00|42150.5|42146.9|42157.9|42154.3|42165.9|42162.3|42145.6|42142|55
1748339700000|2025-05-27 09:55:00|42157.4|42153.8|42159.7|42156.1|42160.9|42157.3|42146.6|42143|51
1748340000000|2025-05-27 10:00:00|42160.2|42156.6|42141.7|42138.1|42164|42160.4|42139.5|42135.9|46
1748340300000|2025-05-27 10:05:00|42142.2|42138.6|42144.7|42141.1|42146.4|42142.8|42132.1|42128.5|98
1748340600000|2025-05-27 10:10:00|42144.2|42140.6|42154.7|42151.1|42155.2|42151.6|42138.5|42134.9|57
1748340900000|2025-05-27 10:15:00|42155.2|42151.6|42167.4|42163.8|42169|42165.4|42155.2|42151.6|42
1748341200000|2025-05-27 10:20:00|42167.3|42163.7|42171.8|42168.2|42177.1|42173.5|42165.8|42162.2|51
1748341500000|2025-05-27 10:25:00|42171.3|42167.7|42163.1|42159.5|42182.6|42179|42159.6|42156|153
1748341800000|2025-05-27 10:30:00|42163.6|42160|42174.2|42170.6|42179.7|42176.1|42154|42150.4|185
1748342100000|2025-05-27 10:35:00|42174.7|42171.1|42179.1|42175.5|42186.6|42183|42159.6|42156|57
1748342400000|2025-05-27 10:40:00|42178.6|42175|42170.8|42167.2|42178.6|42175|42146.2|42142.6|119
1748342700000|2025-05-27 10:45:00|42171.3|42167.7|42146.2|42142.6|42172.3|42168.7|42144.2|42140.6|143
1748343000000|2025-05-27 10:50:00|42146.7|42143.1|42146.4|42142.8|42154|42150.4|42140.1|42136.5|66
1748343300000|2025-05-27 10:55:00|42145.9|42142.3|42126.7|42123.1|42146.9|42143.3|42125.3|42121.7|119
1748343600000|2025-05-27 11:00:00|42125.2|42121.6|42126.5|42122.9|42135.7|42132.1|42111.5|42107.9|274
1748343900000|2025-05-27 11:05:00|42126|42122.4|42120.4|42116.8|42126|42122.4|42103.9|42100.3|94
1748344200000|2025-05-27 11:10:00|42120.9|42117.3|42142.2|42138.6|42142.2|42138.6|42112.7|42109.1|327
1748344500000|2025-05-27 11:15:00|42141.7|42138.1|42120.6|42117|42141.7|42138.1|42119.6|42116|96
1748344800000|2025-05-27 11:20:00|42118.6|42115|42113.7|42110.1|42129.4|42125.8|42111.7|42108.1|82
1748345100000|2025-05-27 11:25:00|42114.2|42110.6|42141.8|42138.2|42142.8|42139.2|42114.2|42110.6|137
1748345400000|2025-05-27 11:30:00|42142.3|42138.7|42167.5|42163.9|42167.5|42163.9|42135.2|42131.6|163
1748345700000|2025-05-27 11:35:00|42167.7|42164.1|42168|42164.4|42175.7|42172.1|42165.5|42161.9|129
1748346000000|2025-05-27 11:40:00|42168.5|42164.9|42177.2|42173.6|42185.6|42182|42161.4|42157.8|186
1748346300000|2025-05-27 11:45:00|42177.1|42173.5|42160|42156.4|42193.6|42190|42158.5|42154.9|191
1748346600000|2025-05-27 11:50:00|42160.5|42156.9|42170.1|42166.5|42170.3|42166.7|42157|42153.4|70
1748346900000|2025-05-27 11:55:00|42170.3|42166.7|42167|42163.4|42178.6|42175|42162.5|42158.9|59
1748347200000|2025-05-27 12:00:00|42165.5|42161.9|42137.2|42133.6|42165.5|42161.9|42133.7|42130.1|191
1748347500000|2025-05-27 12:05:00|42137.7|42134.1|42147.8|42144.2|42152.4|42148.8|42136.1|42132.5|87
1748347800000|2025-05-27 12:10:00|42148.3|42144.7|42131.3|42127.7|42151.6|42148|42127.5|42123.9|109
1748348100000|2025-05-27 12:15:00|42130.8|42127.2|42115.7|42112.1|42142.9|42139.3|42109.8|42106.2|368
1748348400000|2025-05-27 12:20:00|42116.2|42112.6|42145.7|42142.1|42167.4|42163.8|42114.6|42111|420
1748348700000|2025-05-27 12:25:00|42145.2|42141.6|42135.1|42131.5|42150.2|42146.6|42129.5|42125.9|104
1748349000000|2025-05-27 12:30:00|42134.5|42130.9|42136.7|42133.1|42148.1|42144.5|42125|42121.4|127
1748349300000|2025-05-27 12:35:00|42136.9|42133.3|42116.3|42112.7|42147.3|42143.7|42112.4|42108.8|201
1748349600000|2025-05-27 12:40:00|42115.8|42112.2|42073.3|42069.7|42116|42112.4|42069.4|42065.8|296
1748349900000|2025-05-27 12:45:00|42077.3|42073.7|42101.4|42097.8|42106|42102.4|42074.3|42070.7|135
1748350200000|2025-05-27 12:50:00|42101.9|42098.3|42060.3|42056.7|42102|42098.4|42056.8|42053.2|159
1748350500000|2025-05-27 12:55:00|42059.8|42056.2|42081|42077.4|42088.4|42084.8|42055|42051.4|122
1748350800000|2025-05-27 13:00:00|42081.5|42077.9|42112.3|42108.7|42116.3|42112.7|42078.3|42074.7|165
1748351100000|2025-05-27 13:05:00|42112.8|42109.2|42116.7|42113.1|42127.6|42124|42107|42103.4|239
1748351400000|2025-05-27 13:10:00|42117.7|42114.1|42116.4|42112.8|42125.7|42122.1|42107.9|42104.3|142
1748351700000|2025-05-27 13:15:00|42117.4|42113.8|42120.1|42116.5|42127.9|42124.3|42111.6|42108|248
1748352000000|2025-05-27 13:20:00|42120.2|42116.6|42098.4|42094.8|42130.8|42127.2|42097.9|42094.3|255
1748352300000|2025-05-27 13:25:00|42097.9|42094.3|42038.1|42034.5|42112.7|42109.1|42028.2|42024.6|1042
1748352600000|2025-05-27 13:30:00|42037.5|42035.1|41941.6|41939.2|42038.7|42036.3|41918.4|41916|3177
1748352900000|2025-05-27 13:35:00|41941.8|41939.4|41951.6|41949.2|41953.1|41950.7|41878|41875.6|1675
1748353200000|2025-05-27 13:40:00|41951.1|41948.7|41976.9|41974.5|41996.3|41993.9|41947|41944.6|1135
1748353500000|2025-05-27 13:45:00|41980.9|41978.5|41966.4|41964|41999.8|41997.4|41957.3|41954.9|932
1748353800000|2025-05-27 13:50:00|41966.9|41964.5|41992.7|41990.3|42006.8|42004.4|41928.4|41926|937
1748354100000|2025-05-27 13:55:00|41994.2|41991.8|41969.7|41967.3|42011.3|42008.9|41969.7|41967.3|414
1748354400000|2025-05-27 14:00:00|41970.1|41967.7|41984.7|41982.3|42021.2|42018.8|41969.1|41966.7|1004
1748354700000|2025-05-27 14:05:00|41986.2|41983.8|41995.3|41992.9|42003.1|42000.7|41980|41977.6|582
1748355000000|2025-05-27 14:10:00|41994.8|41992.4|41986.5|41984.1|42015.6|42013.2|41980.4|41978|539
1748355300000|2025-05-27 14:15:00|41988|41985.6|42044.8|42042.4|42048.3|42045.9|41980.8|41978.4|697
1748355600000|2025-05-27 14:20:00|42048.5|42046.1|42076.4|42074|42101.2|42098.8|42046.6|42044.2|1160
1748355900000|2025-05-27 14:25:00|42076.9|42074.5|42079.5|42077.1|42104.7|42102.3|42071.4|42069|604
1748356200000|2025-05-27 14:30:00|42077|42074.6|42081.4|42079|42101.2|42098.8|42075.4|42073|458
1748356500000|2025-05-27 14:35:00|42080.9|42078.5|42100|42097.6|42101|42098.6|42065.8|42063.4|561
1748356800000|2025-05-27 14:40:00|42099.4|42097|42101.5|42099.1|42113.5|42111.1|42085.1|42082.7|473
1748357100000|2025-05-27 14:45:00|42102.5|42100.1|42119.2|42116.8|42137.5|42135.1|42101.8|42099.4|608
1748357400000|2025-05-27 14:50:00|42118.7|42116.3|42128.1|42125.7|42144|42141.6|42116.7|42114.3|445
1748357700000|2025-05-27 14:55:00|42127.6|42125.2|42118.1|42115.7|42140.2|42137.8|42102.5|42100.1|405
1748358000000|2025-05-27 15:00:00|42117.3|42114.9|42120.3|42117.9|42132.3|42129.9|42111.1|42108.7|417
1748358300000|2025-05-27 15:05:00|42119.8|42117.4|42100.6|42098.2|42119.8|42117.4|42086.6|42084.2|619
1748358600000|2025-05-27 15:10:00|42102.4|42100|42125.1|42122.7|42128.6|42126.2|42097.1|42094.7|438
1748358900000|2025-05-27 15:15:00|42124.6|42122.2|42130.4|42128|42140|42137.6|42121.6|42119.2|429
1748359200000|2025-05-27 15:20:00|42128.4|42126|42125.6|42123.2|42132.4|42130|42097.9|42095.5|388
1748359500000|2025-05-27 15:25:00|42126.1|42123.7|42170.2|42167.8|42184.7|42182.3|42119.3|42116.9|1008
1748359800000|2025-05-27 15:30:00|42170.9|42168.5|42163.4|42161|42170.9|42168.5|42147.8|42145.4|543
1748360100000|2025-05-27 15:35:00|42162.9|42160.5|42181.2|42178.8|42182.7|42180.3|42155|42152.6|263
1748360400000|2025-05-27 15:40:00|42180.8|42178.4|42204.7|42202.3|42208.9|42206.5|42165.6|42163.2|774
1748360700000|2025-05-27 15:45:00|42205.2|42202.8|42190.9|42188.5|42209.2|42206.8|42185.5|42183.1|358
1748361000000|2025-05-27 15:50:00|42190.3|42187.9|42200.7|42198.3|42206.1|42203.7|42179.6|42177.2|327
1748361300000|2025-05-27 15:55:00|42201.2|42198.8|42202.8|42200.4|42206.4|42204|42190.1|42187.7|277
1748361600000|2025-05-27 16:00:00|42203.3|42200.9|42254.7|42252.3|42257.4|42255|42198.8|42196.4|1088
1748361900000|2025-05-27 16:05:00|42255.2|42252.8|42247.8|42245.4|42260.4|42258|42226|42223.6|566
1748362200000|2025-05-27 16:10:00|42246.4|42244|42235|42232.6|42253.8|42251.4|42233.5|42231.1|374
1748362500000|2025-05-27 16:15:00|42236|42233.6|42220.2|42217.8|42241.6|42239.2|42217.9|42215.5|387
1748362800000|2025-05-27 16:20:00|42221.3|42218.9|42246.7|42244.3|42247.7|42245.3|42218.8|42216.4|373
1748363100000|2025-05-27 16:25:00|42247.2|42244.8|42229.7|42227.3|42253.3|42250.9|42221.1|42218.7|407
1748363400000|2025-05-27 16:30:00|42228.8|42226.4|42237|42234.6|42245|42242.6|42226.7|42224.3|264
1748363700000|2025-05-27 16:35:00|42237.5|42235.1|42289.5|42287.1|42292|42289.6|42232.4|42230|728
1748364000000|2025-05-27 16:40:00|42290.5|42288.1|42280.5|42278.1|42310.4|42308|42275.1|42272.7|921
1748364300000|2025-05-27 16:45:00|42280.7|42278.3|42254.9|42252.5|42292.3|42289.9|42242.6|42240.2|376
1748364600000|2025-05-27 16:50:00|42255.4|42253|42269.4|42267|42279.1|42276.7|42252.4|42250|335
1748364900000|2025-05-27 16:55:00|42268.9|42266.5|42251.9|42249.5|42272.6|42270.2|42245.1|42242.7|276
1748365200000|2025-05-27 17:00:00|42252.3|42249.9|42269.6|42267.2|42275.1|42272.7|42250.2|42247.8|348
1748365500000|2025-05-27 17:05:00|42269.1|42266.7|42249.6|42247.2|42273.5|42271.1|42248.5|42246.1|242
1748365800000|2025-05-27 17:10:00|42249.9|42247.5|42249.4|42247|42261.9|42259.5|42234.9|42232.5|370
1748366100000|2025-05-27 17:15:00|42249.3|42246.9|42262.4|42260|42263.9|42261.5|42242.8|42240.4|279
1748366400000|2025-05-27 17:20:00|42262.3|42259.9|42268.6|42266.2|42276.4|42274|42260.6|42258.2|230
1748366700000|2025-05-27 17:25:00|42269.1|42266.7|42258.5|42256.1|42277.4|42275|42250.1|42247.7|194
1748367000000|2025-05-27 17:30:00|42257.9|42255.5|42265|42262.6|42267.4|42265|42245.9|42243.5|209
1748367300000|2025-05-27 17:35:00|42264.5|42262.1|42247.6|42245.2|42268.7|42266.3|42238.3|42235.9|181
1748367600000|2025-05-27 17:40:00|42246.1|42243.7|42262.8|42260.4|42268.1|42265.7|42240.9|42238.5|273
1748367900000|2025-05-27 17:45:00|42263.3|42260.9|42275|42272.6|42280.9|42278.5|42256.1|42253.7|263
1748368200000|2025-05-27 17:50:00|42275.7|42273.3|42289.5|42287.1|42293.8|42291.4|42275.7|42273.3|239
1748368500000|2025-05-27 17:55:00|42289|42286.6|42321.7|42319.3|42325.8|42323.4|42289|42286.6|443
1748368800000|2025-05-27 18:00:00|42321.2|42318.8|42307.8|42305.4|42344.4|42342|42307.8|42305.4|504
1748369100000|2025-05-27 18:05:00|42307.3|42304.9|42315.8|42313.4|42326.5|42324.1|42299.9|42297.5|384
1748369400000|2025-05-27 18:10:00|42316.4|42314|42344.4|42342|42348.8|42346.4|42311.2|42308.8|431
1748369700000|2025-05-27 18:15:00|42345.4|42343|42322.2|42319.8|42350.3|42347.9|42317.2|42314.8|357
1748370000000|2025-05-27 18:20:00|42322.7|42320.3|42319|42316.6|42326.4|42324|42305.2|42302.8|233
1748370300000|2025-05-27 18:25:00|42318.5|42316.1|42310.3|42307.9|42331.9|42329.5|42306.6|42304.2|329
1748370600000|2025-05-27 18:30:00|42312.2|42309.8|42340.1|42337.7|42342.1|42339.7|42311.1|42308.7|290
1748370900000|2025-05-27 18:35:00|42339.6|42337.2|42340.9|42338.5|42346.9|42344.5|42328.5|42326.1|180
1748371200000|2025-05-27 18:40:00|42340.3|42337.9|42321|42318.6|42341.3|42338.9|42317.1|42314.7|311
1748371500000|2025-05-27 18:45:00|42320.5|42318.1|42322.5|42320.1|42336.7|42334.3|42316.5|42314.1|225
1748371800000|2025-05-27 18:50:00|42323.2|42320.8|42320.6|42318.2|42329|42326.6|42309.5|42307.1|175
1748372100000|2025-05-27 18:55:00|42320.1|42317.7|42298.2|42295.8|42323.2|42320.8|42297.6|42295.2|283
1748372400000|2025-05-27 19:00:00|42298.3|42295.9|42323.9|42321.5|42325.7|42323.3|42287.3|42284.9|450
1748372700000|2025-05-27 19:05:00|42323.4|42321|42317.7|42315.3|42340|42337.6|42314.9|42312.5|421
1748373000000|2025-05-27 19:10:00|42317.4|42315|42302.4|42300|42319|42316.6|42293.5|42291.1|400
1748373300000|2025-05-27 19:15:00|42302.9|42300.5|42310.7|42308.3|42312|42309.6|42293.3|42290.9|279
1748373600000|2025-05-27 19:20:00|42310.8|42308.4|42312.9|42310.5|42316.8|42314.4|42299.3|42296.9|251
1748373900000|2025-05-27 19:25:00|42310.9|42308.5|42297.2|42294.8|42314.5|42312.1|42296.7|42294.3|202
1748374200000|2025-05-27 19:30:00|42296.2|42293.8|42309.9|42307.5|42309.9|42307.5|42280.6|42278.2|577
1748374500000|2025-05-27 19:35:00|42309.4|42307|42316.8|42314.4|42317.9|42315.5|42286.7|42284.3|363
1748374800000|2025-05-27 19:40:00|42315.6|42313.2|42313.4|42311|42322.8|42320.4|42300|42297.6|553
1748375100000|2025-05-27 19:45:00|42312.9|42310.5|42297|42294.6|42317.7|42315.3|42294.1|42291.7|466
1748375400000|2025-05-27 19:50:00|42297.9|42295.5|42299|42296.6|42325.5|42323.1|42285|42282.6|1325
1748375700000|2025-05-27 19:55:00|42300|42297.6|42346.8|42344.4|42352.8|42350.4|42299.3|42296.9|2964
1748376000000|2025-05-27 20:00:00|42348.8|42346.4|42339.6|42334.8|42358.8|42354|42337.4|42332.6|1139
1748376300000|2025-05-27 20:05:00|42335.4|42330.6|42376.4|42371.6|42384.6|42379.8|42334.4|42329.6|511
1748376600000|2025-05-27 20:10:00|42374.4|42369.6|42393.6|42388.8|42402.6|42397.8|42371.4|42366.6|343
1748376900000|2025-05-27 20:15:00|42396.6|42391.8|42401.6|42396.8|42401.8|42397|42388.4|42383.6|102
1748377200000|2025-05-27 20:20:00|42399.6|42394.8|42389.4|42384.6|42399.6|42394.8|42384.4|42379.6|111
1748377500000|2025-05-27 20:25:00|42390.4|42385.6|42389.7|42384.9|42396.6|42391.8|42384.2|42379.4|127
1748377800000|2025-05-27 20:30:00|42385.4|42380.6|42379.4|42374.6|42389.6|42384.8|42379.3|42374.5|87
1748378100000|2025-05-27 20:35:00|42383.6|42378.8|42381.4|42376.6|42390.6|42385.8|42379.4|42374.6|60
1748378400000|2025-05-27 20:40:00|42380.4|42375.6|42388.7|42383.9|42388.7|42383.9|42380.4|42375.6|93
1748378700000|2025-05-27 20:45:00|42386.7|42381.9|42395.4|42390.6|42401.6|42396.8|42383.3|42378.5|107
1748379000000|2025-05-27 20:50:00|42396.4|42391.6|42402.9|42398.1|42404.6|42399.8|42390.4|42385.6|123
1748379300000|2025-05-27 20:55:00|42404.9|42400.1|42404.5|42394.7|42405.7|42400.8|42395.4|42390.6|127
1748379600000|2025-05-27 21:00:00|42405.7|42395.9|42405.7|42395.9|42405.7|42395.9|42405.7|42395.9|0
1748379900000|2025-05-27 21:05:00|42407|42397.2|42410.9|42401.1|42410.9|42401.1|42407|42397.2|0
1748380200000|2025-05-27 21:10:00|42412.1|42402.3|42414.9|42405.1|42415.3|42405.5|42412.1|42402.3|0
1748380500000|2025-05-27 21:15:00|42412.8|42403|42414.9|42405.1|42414.9|42405.1|42410|42400.2|0
1748380800000|2025-05-27 21:20:00|42415.1|42405.3|42420.1|42410.3|42422.1|42412.3|42411.2|42401.4|0
1748381100000|2025-05-27 21:25:00|42420.3|42410.5|42422.6|42412.8|42423.1|42413.3|42419.9|42410.1|0
1748381400000|2025-05-27 21:30:00|42422.8|42413|42421.5|42411.7|42422.8|42413|42421.5|42411.7|0
1748381700000|2025-05-27 21:35:00|42421.2|42411.4|42418.7|42408.9|42421.2|42411.4|42417.8|42408|0
1748382000000|2025-05-27 21:40:00|42417.6|42407.8|42414.2|42404.4|42418.7|42408.9|42413.7|42403.9|0
1748382300000|2025-05-27 21:45:00|42414.4|42404.6|42410.5|42400.7|42414.9|42405.1|42410.5|42400.7|0
1748382600000|2025-05-27 21:50:00|42408.9|42399.1|42411.8|42402|42413.3|42403.5|42408.9|42399.1|0
1748382900000|2025-05-27 21:55:00|42412|42402.2|42414.5|42404.7|42415.5|42405.7|42410.9|42401.1|0
1748383200000|2025-05-27 22:00:00|42402.6|42397.8|42384.8|42380|42402.6|42397.8|42377.6|42372.8|76
1748383500000|2025-05-27 22:05:00|42385.3|42380.5|42378.8|42374|42385.3|42380.5|42373.4|42368.6|59
1748383800000|2025-05-27 22:10:00|42378.3|42373.5|42371.6|42366.8|42379.8|42375|42368.9|42364.1|38
1748384100000|2025-05-27 22:15:00|42372.1|42367.3|42378.5|42373.7|42388|42383.2|42372|42367.2|16
1748384400000|2025-05-27 22:20:00|42378|42373.2|42384.6|42379.8|42387.4|42382.6|42371.6|42366.8|156
1748384700000|2025-05-27 22:25:00|42385.1|42380.3|42386.7|42381.9|42389.3|42384.5|42383.3|42378.5|59
1748385000000|2025-05-27 22:30:00|42386.4|42381.6|42369.3|42364.5|42386.4|42381.6|42368.4|42363.6|33
1748385300000|2025-05-27 22:35:00|42369.2|42364.4|42377.2|42372.4|42378.1|42373.3|42368.8|42364|17
1748385600000|2025-05-27 22:40:00|42376.7|42371.9|42377.8|42373|42378.7|42373.9|42373.2|42368.4|62
1748385900000|2025-05-27 22:45:00|42377.3|42372.5|42381|42376.2|42387.6|42382.8|42374.5|42369.7|59
1748386200000|2025-05-27 22:50:00|42381.1|42376.3|42386.1|42381.3|42386.9|42382.1|42378.4|42373.6|14
1748386500000|2025-05-27 22:55:00|42385.9|42381.1|42391.7|42386.9|42396.2|42391.4|42381.9|42377.1|31
1748386800000|2025-05-27 23:00:00|42390.7|42385.9|42386.3|42381.5|42391.6|42386.8|42382.3|42377.5|65
1748387100000|2025-05-27 23:05:00|42385.8|42381|42396|42391.2|42397.9|42393.1|42383.8|42379|97
1748387400000|2025-05-27 23:10:00|42396.3|42391.5|42399.8|42395|42401.3|42396.5|42394.8|42390|45
1748387700000|2025-05-27 23:15:00|42400|42395.2|42402.3|42397.5|42413.9|42409.1|42398.8|42394|62
1748388000000|2025-05-27 23:20:00|42405.8|42401|42388.5|42383.7|42407.4|42402.6|42386.4|42381.6|50
1748388300000|2025-05-27 23:25:00|42389.4|42384.6|42386.6|42381.8|42393.6|42388.8|42385.5|42380.7|46
1748388600000|2025-05-27 23:30:00|42387.1|42382.3|42394.5|42389.7|42396.9|42392.1|42383.1|42378.3|74
1748388900000|2025-05-27 23:35:00|42395|42390.2|42402.9|42398.1|42403.9|42399.1|42393.7|42388.9|55
1748389200000|2025-05-27 23:40:00|42402.4|42397.6|42400.3|42395.5|42403.2|42398.4|42394.9|42390.1|48
1748389500000|2025-05-27 23:45:00|42400.6|42395.8|42387.5|42382.7|42401.6|42396.8|42386.2|42381.4|55
1748389800000|2025-05-27 23:50:00|42388|42383.2|42385.2|42380.4|42389.5|42384.7|42378.3|42373.5|49
1748390100000|2025-05-27 23:55:00|42384.7|42379.9|42380.6|42375.8|42391.1|42386.3|42379|42374.2|74
1748390400000|2025-05-28 00:00:00|42379.6|42374.8|42366.1|42361.3|42379.6|42374.8|42358.1|42353.3|104
1748390700000|2025-05-28 00:05:00|42365.6|42360.8|42365.7|42360.9|42372.6|42367.8|42361|42356.2|49
1748391000000|2025-05-28 00:10:00|42365.9|42361.1|42361.4|42356.6|42366.8|42362|42356.8|42352|37
1748391300000|2025-05-28 00:15:00|42361.9|42357.1|42362.1|42357.3|42363.2|42358.4|42355.6|42350.8|42
1748391600000|2025-05-28 00:20:00|42361.6|42356.8|42368.8|42364|42374.3|42369.5|42359.8|42355|29
1748391900000|2025-05-28 00:25:00|42368.3|42363.5|42360.3|42355.5|42371.2|42366.4|42358.5|42353.7|41
1748392200000|2025-05-28 00:30:00|42360.8|42356|42363.5|42358.7|42366|42361.2|42359.1|42354.3|42
1748392500000|2025-05-28 00:35:00|42363|42358.2|42361.2|42356.4|42367.2|42362.4|42358.7|42353.9|15
1748392800000|2025-05-28 00:40:00|42361.7|42356.9|42361.6|42356.8|42362.8|42358|42357.8|42353|45
1748393100000|2025-05-28 00:45:00|42361.1|42356.3|42355.4|42350.6|42365.6|42360.8|42354.9|42350.1|27
1748393400000|2025-05-28 00:50:00|42355.9|42351.1|42363.5|42358.7|42364.7|42359.9|42355.9|42351.1|36
1748393700000|2025-05-28 00:55:00|42363|42358.2|42356.7|42351.9|42363.3|42358.5|42356.7|42351.9|33
1748394000000|2025-05-28 01:00:00|42357.2|42352.4|42363.2|42358.4|42366|42361.2|42357.2|42352.4|44
1748394300000|2025-05-28 01:05:00|42362.7|42357.9|42368.5|42363.7|42369.3|42364.5|42352.5|42347.7|75
1748394600000|2025-05-28 01:10:00|42369|42364.2|42361.3|42356.5|42369.4|42364.6|42359.4|42354.6|74
1748394900000|2025-05-28 01:15:00|42360.8|42356|42360.9|42356.1|42364.7|42359.9|42357.7|42352.9|35
1748395200000|2025-05-28 01:20:00|42361|42356.2|42366.1|42361.3|42366.1|42361.3|42352.2|42347.4|78
1748395500000|2025-05-28 01:25:00|42366.6|42361.8|42374|42369.2|42375.4|42370.6|42365.1|42360.3|93
1748395800000|2025-05-28 01:30:00|42373.5|42368.7|42354.6|42349.8|42375.3|42370.5|42353.6|42348.8|35
1748396100000|2025-05-28 01:35:00|42354.4|42349.6|42358.8|42354|42362.5|42357.7|42348.3|42343.5|40
1748396400000|2025-05-28 01:40:00|42358.6|42353.8|42356.1|42351.3|42362.8|42358|42353.4|42348.6|64
1748396700000|2025-05-28 01:45:00|42355.8|42351|42349.1|42344.3|42355.8|42351|42341.8|42337|76
1748397000000|2025-05-28 01:50:00|42348.6|42343.8|42347.7|42342.9|42356.5|42351.7|42346.2|42341.4|21
1748397300000|2025-05-28 01:55:00|42347.8|42343|42348|42343.2|42350.4|42345.6|42345.7|42340.9|22
1748397600000|2025-05-28 02:00:00|42348.5|42343.7|42345.7|42340.9|42353.3|42348.5|42342.1|42337.3|61
1748397900000|2025-05-28 02:05:00|42345.8|42341|42344.4|42339.6|42352.9|42348.1|42343.2|42338.4|42
1748398200000|2025-05-28 02:10:00|42344.9|42340.1|42346.2|42341.4|42353.2|42348.4|42342.6|42337.8|21
1748398500000|2025-05-28 02:15:00|42346.7|42341.9|42342.9|42338.1|42351.7|42346.9|42342.7|42337.9|67
1748398800000|2025-05-28 02:20:00|42342.4|42337.6|42341.6|42336.8|42345.1|42340.3|42338.9|42334.1|27
1748399100000|2025-05-28 02:25:00|42342.1|42337.3|42341.4|42336.6|42346.1|42341.3|42337.7|42332.9|50
1748399400000|2025-05-28 02:30:00|42341.9|42337.1|42338.8|42334|42344|42339.2|42337.6|42332.8|16
1748399700000|2025-05-28 02:35:00|42338.3|42333.5|42344.3|42339.5|42349.1|42344.3|42338.1|42333.3|43
1748400000000|2025-05-28 02:40:00|42343.8|42339|42342.8|42338|42349.3|42344.5|42341.1|42336.3|16
1748400300000|2025-05-28 02:45:00|42343.8|42339|42340.8|42336|42347.4|42342.6|42340.1|42335.3|23
1748400600000|2025-05-28 02:50:00|42340.3|42335.5|42333.9|42329.1|42340.3|42335.5|42332.5|42327.7|49
1748400900000|2025-05-28 02:55:00|42334.4|42329.6|42333.1|42328.3|42338.5|42333.7|42332.4|42327.6|45
1748401200000|2025-05-28 03:00:00|42332.9|42328.1|42333.6|42328.8|42336.3|42331.5|42330.8|42326|32
1748401500000|2025-05-28 03:05:00|42333.1|42328.3|42336|42331.2|42336.5|42331.7|42331.1|42326.3|18
1748401800000|2025-05-28 03:10:00|42336.5|42331.7|42350|42345.2|42350.5|42345.7|42336|42331.2|31
1748402100000|2025-05-28 03:15:00|42349.8|42345|42349.1|42344.3|42350.6|42345.8|42346.3|42341.5|15
1748402400000|2025-05-28 03:20:00|42349.2|42344.4|42342.8|42338|42350.2|42345.4|42342.2|42337.4|9
1748402700000|2025-05-28 03:25:00|42342.3|42337.5|42349.5|42344.7|42349.5|42344.7|42341.8|42337|20
1748403000000|2025-05-28 03:30:00|42350|42345.2|42341.3|42336.5|42350.3|42345.5|42341.3|42336.5|15
1748403300000|2025-05-28 03:35:00|42341.8|42337|42331.1|42326.3|42341.8|42337|42329.5|42324.7|19
1748403600000|2025-05-28 03:40:00|42330.8|42326|42318.6|42313.8|42330.8|42326|42316.3|42311.5|34
1748403900000|2025-05-28 03:45:00|42318.1|42313.3|42322.6|42317.8|42323.1|42318.3|42317.6|42312.8|17
1748404200000|2025-05-28 03:50:00|42322.1|42317.3|42322|42317.2|42324|42319.2|42320|42315.2|26
1748404500000|2025-05-28 03:55:00|42321.5|42316.7|42323.8|42319|42326.3|42321.5|42319|42314.2|19
1748404800000|2025-05-28 04:00:00|42324.1|42319.3|42324.9|42320.1|42326.4|42321.6|42321.4|42316.6|26
1748405100000|2025-05-28 04:05:00|42324.7|42319.9|42318.7|42313.9|42325.9|42321.1|42318.2|42313.4|29
1748405400000|2025-05-28 04:10:00|42317.7|42312.9|42322.9|42318.1|42323.6|42318.8|42314.7|42309.9|19
1748405700000|2025-05-28 04:15:00|42322.7|42317.9|42317|42312.2|42323|42318.2|42317|42312.2|8
1748406000000|2025-05-28 04:20:00|42316.5|42311.7|42318.8|42314|42320.8|42316|42316.5|42311.7|21
1748406300000|2025-05-28 04:25:00|42319.3|42314.5|42322|42317.2|42324.8|42320|42316.5|42311.7|97
1748406600000|2025-05-28 04:30:00|42322.5|42317.7|42319.4|42314.6|42323|42318.2|42318.7|42313.9|3
1748406900000|2025-05-28 04:35:00|42318.9|42314.1|42316.8|42312|42321.5|42316.7|42315.4|42310.6|20
1748407200000|2025-05-28 04:40:00|42316.3|42311.5|42314.2|42309.4|42317.8|42313|42311.4|42306.6|95
1748407500000|2025-05-28 04:45:00|42314.1|42309.3|42312|42307.2|42314.1|42309.3|42307.6|42302.8|33
1748407800000|2025-05-28 04:50:00|42311.5|42306.7|42318.1|42313.3|42319.1|42314.3|42310.5|42305.7|31
1748408100000|2025-05-28 04:55:00|42318.6|42313.8|42313.5|42308.7|42319.6|42314.8|42312.1|42307.3|11
1748408400000|2025-05-28 05:00:00|42313.8|42309|42303.8|42299|42318.5|42313.7|42302.8|42298|36
1748408700000|2025-05-28 05:05:00|42304.3|42299.5|42305|42300.2|42305.5|42300.7|42300.6|42295.8|25
1748409000000|2025-05-28 05:10:00|42304.8|42300|42307|42302.2|42310.3|42305.5|42302.3|42297.5|20
1748409300000|2025-05-28 05:15:00|42306.5|42301.7|42317.3|42312.5|42319.6|42314.8|42303.2|42298.4|26
1748409600000|2025-05-28 05:20:00|42317.8|42313|42312.4|42307.6|42331.4|42326.6|42312.4|42307.6|96
1748409900000|2025-05-28 05:25:00|42312.9|42308.1|42305.7|42300.9|42315|42310.2|42303|42298.2|28
1748410200000|2025-05-28 05:30:00|42305.2|42300.4|42323|42318.2|42328.5|42323.7|42303|42298.2|26
1748410500000|2025-05-28 05:35:00|42323.5|42318.7|42321.2|42316.4|42323.6|42318.8|42317.2|42312.4|40
1748410800000|2025-05-28 05:40:00|42320.7|42315.9|42320.6|42315.8|42324|42319.2|42318|42313.2|5
1748411100000|2025-05-28 05:45:00|42321.1|42316.3|42326.6|42321.8|42327.1|42322.3|42320.4|42315.6|7
1748411400000|2025-05-28 05:50:00|42326.1|42321.3|42313.5|42308.7|42329.1|42324.3|42312.5|42307.7|22
1748411700000|2025-05-28 05:55:00|42314|42309.2|42314.2|42309.4|42317.3|42312.5|42310|42305.2|10
1748412000000|2025-05-28 06:00:00|42313.4|42309.8|42291.4|42287.8|42313.4|42309.8|42283.9|42280.3|98
1748412300000|2025-05-28 06:05:00|42291.9|42288.3|42299.5|42295.9|42303.6|42300|42286.9|42283.3|76
1748412600000|2025-05-28 06:10:00|42299.7|42296.1|42308.9|42305.3|42312.9|42309.3|42297.8|42294.2|58
1748412900000|2025-05-28 06:15:00|42309.4|42305.8|42311.4|42307.8|42312.4|42308.8|42304.4|42300.8|22
1748413200000|2025-05-28 06:20:00|42311.9|42308.3|42315.2|42311.6|42326.4|42322.8|42307.5|42303.9|47
1748413500000|2025-05-28 06:25:00|42314.7|42311.1|42310.9|42307.3|42316.2|42312.6|42304.2|42300.6|36
1748413800000|2025-05-28 06:30:00|42310.4|42306.8|42315.9|42312.3|42316.4|42312.8|42300.1|42296.5|36
1748414100000|2025-05-28 06:35:00|42316.4|42312.8|42312.1|42308.5|42320.4|42316.8|42309|42305.4|23
1748414400000|2025-05-28 06:40:00|42312|42308.4|42306.6|42303|42317.8|42314.2|42305.7|42302.1|26
1748414700000|2025-05-28 06:45:00|42307.1|42303.5|42306|42302.4|42312.5|42308.9|42306|42302.4|22
1748415000000|2025-05-28 06:50:00|42306.5|42302.9|42304.9|42301.3|42310.6|42307|42303.4|42299.8|31
1748415300000|2025-05-28 06:55:00|42304.4|42300.8|42290.1|42286.5|42305.8|42302.2|42279.6|42276|167
1748415600000|2025-05-28 07:00:00|42289.6|42286|42303.2|42299.6|42310.9|42307.3|42289.3|42285.7|134
1748415900000|2025-05-28 07:05:00|42303.7|42300.1|42304.9|42301.3|42309.8|42306.2|42292.7|42289.1|70
1748416200000|2025-05-28 07:10:00|42305.4|42301.8|42300.2|42296.6|42307.8|42304.2|42290.4|42286.8|204
1748416500000|2025-05-28 07:15:00|42299.7|42296.1|42296.8|42293.2|42303.7|42300.1|42291.3|42287.7|74
1748416800000|2025-05-28 07:20:00|42296.3|42292.7|42300.5|42296.9|42305.1|42301.5|42295.8|42292.2|27
1748417100000|2025-05-28 07:25:00|42300|42296.4|42272.5|42268.9|42300.7|42297.1|42270|42266.4|98
1748417400000|2025-05-28 07:30:00|42272.6|42269|42278.2|42274.6|42286|42282.4|42269.5|42265.9|105
1748417700000|2025-05-28 07:35:00|42278.7|42275.1|42286.5|42282.9|42289.2|42285.6|42272.5|42268.9|55
1748418000000|2025-05-28 07:40:00|42286|42282.4|42301.5|42297.9|42302.5|42298.9|42271.9|42268.3|85
1748418300000|2025-05-28 07:45:00|42303|42299.4|42289|42285.4|42303|42299.4|42279.6|42276|51
1748418600000|2025-05-28 07:50:00|42288.5|42284.9|42267.9|42264.3|42289.6|42286|42265.1|42261.5|80
1748418900000|2025-05-28 07:55:00|42267.4|42263.8|42260.1|42256.5|42277.8|42274.2|42255.5|42251.9|125
1748419200000|2025-05-28 08:00:00|42262.1|42258.5|42255.6|42252|42276.6|42273|42251.6|42248|429
1748419500000|2025-05-28 08:05:00|42256.1|42252.5|42248.7|42245.1|42272.4|42268.8|42246.9|42243.3|161
1748419800000|2025-05-28 08:10:00|42249.2|42245.6|42255.2|42251.6|42262.7|42259.1|42248.8|42245.2|97
1748420100000|2025-05-28 08:15:00|42254.7|42251.1|42266.2|42262.6|42269.3|42265.7|42253.6|42250|57
1748420400000|2025-05-28 08:20:00|42266.1|42262.5|42266.1|42262.5|42271.6|42268|42262.3|42258.7|37
1748420700000|2025-05-28 08:25:00|42265.6|42262|42267.4|42263.8|42275.3|42271.7|42263|42259.4|63
1748421000000|2025-05-28 08:30:00|42267.9|42264.3|42274.9|42271.3|42275.9|42272.3|42261.3|42257.7|35
1748421300000|2025-05-28 08:35:00|42275.4|42271.8|42274.4|42270.8|42281.6|42278|42273.6|42270|30
1748421600000|2025-05-28 08:40:00|42274.2|42270.6|42277.9|42274.3|42283.4|42279.8|42274.2|42270.6|70
1748421900000|2025-05-28 08:45:00|42277.4|42273.8|42266.4|42262.8|42280.8|42277.2|42264.8|42261.2|61
1748422200000|2025-05-28 08:50:00|42266.9|42263.3|42251.4|42247.8|42274.1|42270.5|42250.4|42246.8|59
1748422500000|2025-05-28 08:55:00|42250.9|42247.3|42250.8|42247.2|42257.3|42253.7|42248.3|42244.7|41
1748422800000|2025-05-28 09:00:00|42251.3|42247.7|42253.7|42250.1|42253.7|42250.1|42247.7|42244.1|119
1748423100000|2025-05-28 09:05:00|42253.2|42249.6|42250.9|42247.3|42263.1|42259.5|42250.9|42247.3|42
1748423400000|2025-05-28 09:10:00|42250.4|42246.8|42245.7|42242.1|42255.1|42251.5|42242.4|42238.8|96
1748423700000|2025-05-28 09:15:00|42245.2|42241.6|42247.5|42243.9|42255.3|42251.7|42234.5|42230.9|110
1748424000000|2025-05-28 09:20:00|42247.3|42243.7|42222.9|42219.3|42249.8|42246.2|42218.4|42214.8|155
1748424300000|2025-05-28 09:25:00|42222.4|42218.8|42228.1|42224.5|42231|42227.4|42222.4|42218.8|121
1748424600000|2025-05-28 09:30:00|42227.6|42224|42234|42230.4|42237|42233.4|42217.2|42213.6|75
1748424900000|2025-05-28 09:35:00|42233.5|42229.9|42242|42238.4|42243|42239.4|42228.2|42224.6|40
1748425200000|2025-05-28 09:40:00|42241.9|42238.3|42239.8|42236.2|42251.7|42248.1|42237.9|42234.3|176
1748425500000|2025-05-28 09:45:00|42240.8|42237.2|42251.9|42248.3|42254.5|42250.9|42240.8|42237.2|76
1748425800000|2025-05-28 09:50:00|42251.4|42247.8|42258.7|42255.1|42263.3|42259.7|42248.9|42245.3|62
1748426100000|2025-05-28 09:55:00|42258.2|42254.6|42266.6|42263|42267.6|42264|42254.1|42250.5|39
1748426400000|2025-05-28 10:00:00|42267.1|42263.5|42266.3|42262.7|42271.8|42268.2|42259.8|42256.2|177
1748426700000|2025-05-28 10:05:00|42266.8|42263.2|42280|42276.4|42282.2|42278.6|42265.9|42262.3|140
1748427000000|2025-05-28 10:10:00|42279.5|42275.9|42281.9|42278.3|42287.2|42283.6|42275.6|42272|97
1748427300000|2025-05-28 10:15:00|42281.4|42277.8|42279.1|42275.5|42294.7|42291.1|42278.1|42274.5|86
1748427600000|2025-05-28 10:20:00|42279.6|42276|42284.1|42280.5|42287.9|42284.3|42277.9|42274.3|46
1748427900000|2025-05-28 10:25:00|42284.2|42280.6|42286.5|42282.9|42288.5|42284.9|42280.3|42276.7|40
1748428200000|2025-05-28 10:30:00|42287|42283.4|42313.9|42310.3|42319.4|42315.8|42286.5|42282.9|212
1748428500000|2025-05-28 10:35:00|42314.4|42310.8|42333.9|42330.3|42336.9|42333.3|42311.9|42308.3|258
1748428800000|2025-05-28 10:40:00|42333.4|42329.8|42341.9|42338.3|42347.9|42344.3|42332.4|42328.8|237
1748429100000|2025-05-28 10:45:00|42341.4|42337.8|42343.9|42340.3|42356.7|42353.1|42341.1|42337.5|117
1748429400000|2025-05-28 10:50:00|42343.8|42340.2|42357.1|42353.5|42361.5|42357.9|42343.7|42340.1|66
1748429700000|2025-05-28 10:55:00|42357|42353.4|42367.4|42363.8|42370.4|42366.8|42352.3|42348.7|113
1748430000000|2025-05-28 11:00:00|42366.9|42363.3|42349.8|42346.2|42371.9|42368.3|42348.5|42344.9|171
1748430300000|2025-05-28 11:05:00|42350.2|42346.6|42346.4|42342.8|42354.6|42351|42333.7|42330.1|86
1748430600000|2025-05-28 11:10:00|42346.1|42342.5|42350.2|42346.6|42362.8|42359.2|42342.8|42339.2|120
1748430900000|2025-05-28 11:15:00|42350|42346.4|42339.9|42336.3|42355.9|42352.3|42337.6|42334|86
1748431200000|2025-05-28 11:20:00|42340|42336.4|42325|42321.4|42344.6|42341|42322.2|42318.6|100
1748431500000|2025-05-28 11:25:00|42324.8|42321.2|42329.2|42325.6|42339.1|42335.5|42324|42320.4|79
1748431800000|2025-05-28 11:30:00|42329.7|42326.1|42331.4|42327.8|42349|42345.4|42326.3|42322.7|65
1748432100000|2025-05-28 11:35:00|42331.2|42327.6|42334.1|42330.5|42339.5|42335.9|42326.8|42323.2|28
1748432400000|2025-05-28 11:40:00|42333.9|42330.3|42324|42320.4|42343|42339.4|42322.2|42318.6|51
1748432700000|2025-05-28 11:45:00|42324.1|42320.5|42330.8|42327.2|42334.8|42331.2|42320.2|42316.6|62
1748433000000|2025-05-28 11:50:00|42330.9|42327.3|42340.7|42337.1|42342.2|42338.6|42327.2|42323.6|26
1748433300000|2025-05-28 11:55:00|42340.6|42337|42339.5|42335.9|42347.2|42343.6|42334.6|42331|51
1748433600000|2025-05-28 12:00:00|42339|42335.4|42338.3|42334.7|42346.4|42342.8|42328.4|42324.8|130
1748433900000|2025-05-28 12:05:00|42337.2|42333.6|42333.5|42329.9|42345.1|42341.5|42327.2|42323.6|90
1748434200000|2025-05-28 12:10:00|42334|42330.4|42343.1|42339.5|42344.1|42340.5|42332.6|42329|74
1748434500000|2025-05-28 12:15:00|42341.6|42338|42350.8|42347.2|42356.5|42352.9|42341.5|42337.9|115
1748434800000|2025-05-28 12:20:00|42351.3|42347.7|42356.2|42352.6|42359.4|42355.8|42342.3|42338.7|94
1748435100000|2025-05-28 12:25:00|42357.2|42353.6|42339.2|42335.6|42357.2|42353.6|42337.6|42334|82
1748435400000|2025-05-28 12:30:00|42339|42335.4|42341.2|42337.6|42347|42343.4|42330.9|42327.3|69
1748435700000|2025-05-28 12:35:00|42340.7|42337.1|42356.3|42352.7|42357.8|42354.2|42338.2|42334.6|46
1748436000000|2025-05-28 12:40:00|42355.8|42352.2|42374.1|42370.5|42377.2|42373.6|42354.5|42350.9|225
1748436300000|2025-05-28 12:45:00|42373.6|42370|42352.6|42349|42375.5|42371.9|42352.6|42349|185
1748436600000|2025-05-28 12:50:00|42353.1|42349.5|42333.1|42329.5|42356.6|42353|42327.6|42324|169
1748436900000|2025-05-28 12:55:00|42332.1|42328.5|42325.6|42322|42338.5|42334.9|42323.6|42320|100
1748437200000|2025-05-28 13:00:00|42326.1|42322.5|42323.6|42320|42338.5|42334.9|42317.7|42314.1|152
1748437500000|2025-05-28 13:05:00|42323.1|42319.5|42340.5|42336.9|42341|42337.4|42318.5|42314.9|131
1748437800000|2025-05-28 13:10:00|42340|42336.4|42351.6|42348|42355.1|42351.5|42339.1|42335.5|269
1748438100000|2025-05-28 13:15:00|42351.8|42348.2|42339.1|42335.5|42354.7|42351.1|42332.5|42328.9|156
1748438400000|2025-05-28 13:20:00|42340|42336.4|42316.1|42312.5|42340.5|42336.9|42309.6|42306|212
1748438700000|2025-05-28 13:25:00|42315.6|42312|42337|42333.4|42345.1|42341.5|42309.6|42306|621
1748439000000|2025-05-28 13:30:00|42336.5|42334.1|42400.5|42398.1|42408.2|42405.8|42336.5|42334.1|2584
1748439300000|2025-05-28 13:35:00|42401|42398.6|42441.6|42439.2|42442.4|42440|42391.6|42389.2|1314
1748439600000|2025-05-28 13:40:00|42441.1|42438.7|42429.4|42427|42449.6|42447.2|42414.9|42412.5|933
1748439900000|2025-05-28 13:45:00|42429.9|42427.5|42389.6|42387.2|42447.2|42444.8|42386.6|42384.2|948
1748440200000|2025-05-28 13:50:00|42390.1|42387.7|42345.2|42342.8|42392.4|42390|42326.3|42323.9|1186
1748440500000|2025-05-28 13:55:00|42344.7|42342.3|42354|42351.6|42364.1|42361.7|42327.9|42325.5|581
1748440800000|2025-05-28 14:00:00|42356.7|42354.3|42340.9|42338.5|42374.2|42371.8|42327.3|42324.9|721
1748441100000|2025-05-28 14:05:00|42341.4|42339|42316.6|42314.2|42355.8|42353.4|42316.6|42314.2|494
1748441400000|2025-05-28 14:10:00|42315|42312.6|42292.4|42290|42334.7|42332.3|42292.4|42290|615
1748441700000|2025-05-28 14:15:00|42292|42289.6|42313.1|42310.7|42322.7|42320.3|42282.6|42280.2|498
1748442000000|2025-05-28 14:20:00|42312.7|42310.3|42330.1|42327.7|42337.1|42334.7|42290.4|42288|656
1748442300000|2025-05-28 14:25:00|42329.6|42327.2|42310|42307.6|42337.7|42335.3|42294.4|42292|405
1748442600000|2025-05-28 14:30:00|42312|42309.6|42313.3|42310.9|42313.8|42311.4|42284.8|42282.4|337
1748442900000|2025-05-28 14:35:00|42313.8|42311.4|42255|42252.6|42314.7|42312.3|42245.3|42242.9|621
1748443200000|2025-05-28 14:40:00|42255.5|42253.1|42270.8|42268.4|42301.9|42299.5|42251|42248.6|541
1748443500000|2025-05-28 14:45:00|42271.8|42269.4|42262.8|42260.4|42273.5|42271.1|42250.8|42248.4|402
1748443800000|2025-05-28 14:50:00|42264.3|42261.9|42226.6|42224.2|42268.3|42265.9|42226.1|42223.7|772
1748444100000|2025-05-28 14:55:00|42227.1|42224.7|42240.5|42238.1|42249.2|42246.8|42226.6|42224.2|462
1748444400000|2025-05-28 15:00:00|42237.8|42235.4|42276.9|42274.5|42280.8|42278.4|42234.9|42232.5|718
1748444700000|2025-05-28 15:05:00|42276.4|42274|42228.6|42226.2|42279.7|42277.3|42212.8|42210.4|612
1748445000000|2025-05-28 15:10:00|42229.8|42227.4|42197.3|42194.9|42238|42235.6|42195.3|42192.9|348
1748445300000|2025-05-28 15:15:00|42197.4|42195|42235.5|42233.1|42235.5|42233.1|42196.6|42194.2|329
1748445600000|2025-05-28 15:20:00|42236.5|42234.1|42217.1|42214.7|42246.2|42243.8|42213.1|42210.7|304
1748445900000|2025-05-28 15:25:00|42216.6|42214.2|42197.9|42195.5|42217.9|42215.5|42192.3|42189.9|318
1748446200000|2025-05-28 15:30:00|42198|42195.6|42180.2|42177.8|42210|42207.6|42175|42172.6|287
1748446500000|2025-05-28 15:35:00|42179.7|42177.3|42196.9|42194.5|42200.8|42198.4|42165.5|42163.1|400
1748446800000|2025-05-28 15:40:00|42198.8|42196.4|42177.2|42174.8|42205.7|42203.3|42174.1|42171.7|547
1748447100000|2025-05-28 15:45:00|42176.7|42174.3|42202.5|42200.1|42205.3|42202.9|42174.7|42172.3|240
1748447400000|2025-05-28 15:50:00|42203.4|42201|42224.5|42222.1|42232.2|42229.8|42201.9|42199.5|421
1748447700000|2025-05-28 15:55:00|42224|42221.6|42188.3|42185.9|42230.6|42228.2|42179.6|42177.2|430
1748448000000|2025-05-28 16:00:00|42187.7|42185.3|42215.1|42212.7|42228|42225.6|42187.1|42184.7|366
1748448300000|2025-05-28 16:05:00|42214.6|42212.2|42241.6|42239.2|42249.9|42247.5|42207.3|42204.9|391
1748448600000|2025-05-28 16:10:00|42240.3|42237.9|42226.8|42224.4|42240.8|42238.4|42214.4|42212|265
1748448900000|2025-05-28 16:15:00|42226.3|42223.9|42231.2|42228.8|42242.3|42239.9|42224.2|42221.8|126
1748449200000|2025-05-28 16:20:00|42232.9|42230.5|42227.6|42225.2|42233.9|42231.5|42210.5|42208.1|139
1748449500000|2025-05-28 16:25:00|42227.1|42224.7|42232.1|42229.7|42245.8|42243.4|42225.6|42223.2|428
1748449800000|2025-05-28 16:30:00|42231.3|42228.9|42220.8|42218.4|42242|42239.6|42216.3|42213.9|154
1748450100000|2025-05-28 16:35:00|42221.3|42218.9|42251|42248.6|42256.9|42254.5|42220.8|42218.4|169
1748450400000|2025-05-28 16:40:00|42251.7|42249.3|42256.9|42254.5|42259|42256.6|42236.1|42233.7|166
1748450700000|2025-05-28 16:45:00|42257|42254.6|42254.2|42251.8|42261.4|42259|42246.1|42243.7|110
1748451000000|2025-05-28 16:50:00|42255.1|42252.7|42229.8|42227.4|42261.5|42259.1|42218.5|42216.1|353
1748451300000|2025-05-28 16:55:00|42230.3|42227.9|42239.6|42237.2|42250.1|42247.7|42223.3|42220.9|180
1748451600000|2025-05-28 17:00:00|42240.1|42237.7|42263.7|42261.3|42268.7|42266.3|42231.8|42229.4|391
1748451900000|2025-05-28 17:05:00|42263.8|42261.4|42262.8|42260.4|42277.6|42275.2|42260.3|42257.9|326
1748452200000|2025-05-28 17:10:00|42263|42260.6|42258.4|42256|42278|42275.6|42251.1|42248.7|262
1748452500000|2025-05-28 17:15:00|42257.9|42255.5|42281.2|42278.8|42283.7|42281.3|42257.4|42255|176
1748452800000|2025-05-28 17:20:00|42280.9|42278.5|42258.7|42256.3|42282.6|42280.2|42255.3|42252.9|238
1748453100000|2025-05-28 17:25:00|42258.5|42256.1|42256.1|42253.7|42261.2|42258.8|42237.9|42235.5|279
1748453400000|2025-05-28 17:30:00|42254.8|42252.4|42232.6|42230.2|42258|42255.6|42226.6|42224.2|199
1748453700000|2025-05-28 17:35:00|42232.1|42229.7|42218.9|42216.5|42232.1|42229.7|42209.5|42207.1|229
1748454000000|2025-05-28 17:40:00|42219.5|42217.1|42208.2|42205.8|42227.1|42224.7|42197.4|42195|293
1748454300000|2025-05-28 17:45:00|42208.7|42206.3|42208.7|42206.3|42221.4|42219|42205.2|42202.8|141
1748454600000|2025-05-28 17:50:00|42209.4|42207|42209.8|42207.4|42213.3|42210.9|42194.7|42192.3|214
1748454900000|2025-05-28 17:55:00|42209.3|42206.9|42204.1|42201.7|42229.8|42227.4|42200|42197.6|235
1748455200000|2025-05-28 18:00:00|42203.1|42200.7|42226.4|42224|42235|42232.6|42197.9|42195.5|228
1748455500000|2025-05-28 18:05:00|42225.9|42223.5|42209.7|42207.3|42228.4|42226|42204.8|42202.4|213
1748455800000|2025-05-28 18:10:00|42208.5|42206.1|42224.7|42222.3|42233.9|42231.5|42208.5|42206.1|176
1748456100000|2025-05-28 18:15:00|42225.2|42222.8|42203.6|42201.2|42227.7|42225.3|42202.1|42199.7|194
1748456400000|2025-05-28 18:20:00|42204.9|42202.5|42221.8|42219.4|42222.5|42220.1|42203.3|42200.9|120
1748456700000|2025-05-28 18:25:00|42222.3|42219.9|42235.4|42233|42236.4|42234|42219.8|42217.4|242
1748457000000|2025-05-28 18:30:00|42236|42233.6|42231.5|42229.1|42248.3|42245.9|42229.1|42226.7|246
1748457300000|2025-05-28 18:35:00|42230.4|42228|42232.5|42230.1|42247.8|42245.4|42228.6|42226.2|184
1748457600000|2025-05-28 18:40:00|42232.3|42229.9|42231.5|42229.1|42240|42237.6|42224.9|42222.5|170
1748457900000|2025-05-28 18:45:00|42232|42229.6|42214.3|42211.9|42234|42231.6|42211.8|42209.4|183
1748458200000|2025-05-28 18:50:00|42214.7|42212.3|42136.7|42134.3|42216.9|42214.5|42075.3|42072.9|1989
1748458500000|2025-05-28 18:55:00|42139.7|42137.3|42196.4|42194|42207.4|42205|42127.3|42124.9|422
1748458800000|2025-05-28 19:00:00|42195.7|42193.3|42210.3|42207.9|42214.3|42211.9|42182.3|42179.9|377
1748459100000|2025-05-28 19:05:00|42210.8|42208.4|42235.5|42233.1|42259.2|42256.8|42207.8|42205.4|539
1748459400000|2025-05-28 19:10:00|42236|42233.6|42200.2|42197.8|42246.5|42244.1|42168.5|42166.1|881
1748459700000|2025-05-28 19:15:00|42200.7|42198.3|42199.6|42197.2|42208.3|42205.9|42172.6|42170.2|577
1748460000000|2025-05-28 19:20:00|42201|42198.6|42186.1|42183.7|42208.2|42205.8|42179.2|42176.8|218
1748460300000|2025-05-28 19:25:00|42186.6|42184.2|42177.9|42175.5|42192.9|42190.5|42166.5|42164.1|254
1748460600000|2025-05-28 19:30:00|42176.5|42174.1|42158.5|42156.1|42187.2|42184.8|42148.8|42146.4|318
1748460900000|2025-05-28 19:35:00|42159|42156.6|42131.5|42129.1|42160.1|42157.7|42124|42121.6|388
1748461200000|2025-05-28 19:40:00|42131.2|42128.8|42147.7|42145.3|42160.6|42158.2|42110|42107.6|676
1748461500000|2025-05-28 19:45:00|42147.2|42144.8|42142.9|42140.5|42167.1|42164.7|42125|42122.6|351
1748461800000|2025-05-28 19:50:00|42143.1|42140.7|42068.8|42066.4|42143.6|42141.2|42042.5|42040.1|1591
1748462100000|2025-05-28 19:55:00|42066.3|42063.9|42106.6|42104.2|42119|42116.6|42044.9|42042.5|2647
1748462400000|2025-05-28 20:00:00|42108.6|42106.2|42175|42170.2|42192.2|42187.4|42071.2|42066.4|2363
1748462700000|2025-05-28 20:05:00|42171|42166.2|42178.2|42173.4|42194|42189.2|42166|42161.2|627
1748463000000|2025-05-28 20:10:00|42179.2|42174.4|42155|42150.2|42185.2|42180.4|42148|42143.2|360
1748463300000|2025-05-28 20:15:00|42153|42148.2|42156.2|42151.4|42174.2|42169.4|42149|42144.2|174
1748463600000|2025-05-28 20:20:00|42152.2|42147.4|42154.2|42149.4|42177.2|42172.4|42095|42090.2|1426
1748463900000|2025-05-28 20:25:00|42150|42145.2|42151.2|42146.4|42172.2|42167.4|42148.2|42143.4|370
1748464200000|2025-05-28 20:30:00|42149.2|42144.4|42124.3|42119.5|42151.2|42146.4|42118.3|42113.5|186
1748464500000|2025-05-28 20:35:00|42124.2|42119.4|42098.2|42093.4|42134.3|42129.5|42093|42088.2|340
1748464800000|2025-05-28 20:40:00|42097.2|42092.4|42131.2|42126.4|42131.2|42126.4|42091|42086.2|339
1748465100000|2025-05-28 20:45:00|42132.2|42127.4|42133.2|42128.4|42143.2|42138.4|42124|42119.2|117
1748465400000|2025-05-28 20:50:00|42135.2|42130.4|42110|42105.2|42137.2|42132.4|42100|42095.2|230
1748465700000|2025-05-28 20:55:00|42108|42103.2|42137.7|42127.9|42143.2|42138.4|42099|42094.2|191
1748466000000|2025-05-28 21:00:00|42138.6|42128.8|42126|42116.2|42142.8|42133|42125.8|42116|0
1748466300000|2025-05-28 21:05:00|42128.1|42118.3|42126.5|42116.7|42133.9|42124.1|42118.9|42109.1|0
1748466600000|2025-05-28 21:10:00|42126.7|42116.9|42130.3|42120.5|42131.4|42121.6|42126|42116.2|0
1748466900000|2025-05-28 21:15:00|42125.8|42116|42124.2|42114.4|42130.5|42120.7|42121.4|42111.6|0
1748467200000|2025-05-28 21:20:00|42125.3|42115.5|42108.6|42098.8|42125.3|42115.5|42108.4|42098.6|0
1748467500000|2025-05-28 21:25:00|42107.6|42097.8|42093.8|42084|42111.4|42101.6|42089.5|42079.7|0
1748467800000|2025-05-28 21:30:00|42094.1|42084.3|42085.9|42076.1|42101.8|42092|42080.6|42070.8|0
1748468100000|2025-05-28 21:35:00|42096.1|42086.3|42092.6|42082.8|42099.1|42089.3|42088.1|42078.3|0
1748468400000|2025-05-28 21:40:00|42092.8|42083|42094.8|42085|42100.5|42090.7|42083.7|42073.9|0
1748468700000|2025-05-28 21:45:00|42094.9|42085.1|42104.3|42094.5|42109.5|42099.7|42092.5|42082.7|0
1748469000000|2025-05-28 21:50:00|42104.5|42094.7|42119.1|42109.3|42125.9|42116.1|42104.5|42094.7|0
1748469300000|2025-05-28 21:55:00|42119|42109.2|42115|42105.2|42119.8|42110|42109.4|42099.6|0
1748469600000|2025-05-28 22:00:00|42108.6|42103.8|42110.8|42106|42128.6|42123.8|42079|42074.2|166
1748469900000|2025-05-28 22:05:00|42110.3|42105.5|42116.3|42111.5|42129.2|42124.4|42094.5|42089.7|164
1748470200000|2025-05-28 22:10:00|42118.4|42113.6|42119.8|42115|42127.8|42123|42106.8|42102|44
1748470500000|2025-05-28 22:15:00|42119.6|42114.8|42128.3|42123.5|42134.9|42130.1|42118.4|42113.6|23
1748470800000|2025-05-28 22:20:00|42128.8|42124|42117.4|42112.6|42133.7|42128.9|42116.4|42111.6|72
1748471100000|2025-05-28 22:25:00|42117.9|42113.1|42112.4|42107.6|42121.5|42116.7|42099.9|42095.1|119
1748471400000|2025-05-28 22:30:00|42112.6|42107.8|42124.9|42120.1|42130.8|42126|42106.1|42101.3|72
1748471700000|2025-05-28 22:35:00|42124.7|42119.9|42161.8|42157|42164.4|42159.6|42121.3|42116.5|103
1748472000000|2025-05-28 22:40:00|42162|42157.2|42172.2|42167.4|42186.8|42182|42162|42157.2|248
1748472300000|2025-05-28 22:45:00|42172.7|42167.9|42226.1|42221.3|42227.6|42222.8|42172.7|42167.9|190
1748472600000|2025-05-28 22:50:00|42226.6|42221.8|42268|42263.2|42270.7|42265.9|42225.1|42220.3|219
1748472900000|2025-05-28 22:55:00|42267.8|42263|42278.3|42273.5|42293.8|42289|42264.8|42260|136
1748473200000|2025-05-28 23:00:00|42278.5|42273.7|42366.1|42361.3|42366.1|42361.3|42278.5|42273.7|525
1748473500000|2025-05-28 23:05:00|42366.6|42361.8|42421.9|42417.1|42440.4|42435.6|42357.7|42352.9|813
1748473800000|2025-05-28 23:10:00|42422.4|42417.6|42521.7|42516.9|42531|42526.2|42422.4|42417.6|900
1748474100000|2025-05-28 23:15:00|42522.2|42517.4|42619.3|42614.5|42642.5|42637.7|42522.2|42517.4|1370
1748474400000|2025-05-28 23:20:00|42618.8|42614|42560.1|42555.3|42639.3|42634.5|42538.9|42534.1|504
1748474700000|2025-05-28 23:25:00|42560.5|42555.7|42517.4|42512.6|42563.7|42558.9|42499.8|42495|444
1748475000000|2025-05-28 23:30:00|42517.2|42512.4|42542.9|42538.1|42554.4|42549.6|42509.6|42504.8|344
1748475300000|2025-05-28 23:35:00|42541.9|42537.1|42587.1|42582.3|42593.7|42588.9|42536.4|42531.6|442
1748475600000|2025-05-28 23:40:00|42586.8|42582|42614|42609.2|42650.4|42645.6|42559.5|42554.7|624
1748475900000|2025-05-28 23:45:00|42612.6|42607.8|42552.4|42547.6|42612.6|42607.8|42540.6|42535.8|355
1748476200000|2025-05-28 23:50:00|42551.9|42547.1|42556|42551.2|42562.4|42557.6|42526.3|42521.5|303
1748476500000|2025-05-28 23:55:00|42556.5|42551.7|42601.2|42596.4|42611.7|42606.9|42551.9|42547.1|320
1748476800000|2025-05-29 00:00:00|42601.7|42596.9|42574.6|42569.8|42621.2|42616.4|42550.3|42545.5|418
1748477100000|2025-05-29 00:05:00|42574.1|42569.3|42548.2|42543.4|42579.9|42575.1|42532|42527.2|126
1748477400000|2025-05-29 00:10:00|42547.7|42542.9|42539.8|42535|42561.3|42556.5|42511.4|42506.6|276
1748477700000|2025-05-29 00:15:00|42539.3|42534.5|42578.8|42574|42587.3|42582.5|42524.4|42519.6|260
1748478000000|2025-05-29 00:20:00|42577.8|42573|42577|42572.2|42608.3|42603.5|42564.2|42559.4|162
1748478300000|2025-05-29 00:25:00|42576.5|42571.7|42561.7|42556.9|42580.4|42575.6|42531.4|42526.6|242
1748478600000|2025-05-29 00:30:00|42561.2|42556.4|42575.9|42571.1|42580.9|42576.1|42547.3|42542.5|69
1748478900000|2025-05-29 00:35:00|42575.4|42570.6|42576|42571.2|42579.6|42574.8|42555.3|42550.5|48
1748479200000|2025-05-29 00:40:00|42576.5|42571.7|42602.7|42597.9|42613.5|42608.7|42574.9|42570.1|86
1748479500000|2025-05-29 00:45:00|42603.2|42598.4|42617.8|42613|42633.8|42629|42601.9|42597.1|212
1748479800000|2025-05-29 00:50:00|42618|42613.2|42620.7|42615.9|42622.2|42617.4|42598.7|42593.9|105
1748480100000|2025-05-29 00:55:00|42621.2|42616.4|42627.4|42622.6|42645.9|42641.1|42612.7|42607.9|144
1748480400000|2025-05-29 01:00:00|42626.9|42622.1|42585.6|42580.8|42630.4|42625.6|42579.1|42574.3|153
1748480700000|2025-05-29 01:05:00|42586.1|42581.3|42568.8|42564|42600.9|42596.1|42562.9|42558.1|108
1748481000000|2025-05-29 01:10:00|42569.3|42564.5|42581.1|42576.3|42585.3|42580.5|42563|42558.2|73
1748481300000|2025-05-29 01:15:00|42581.6|42576.8|42575.4|42570.6|42585.7|42580.9|42552.7|42547.9|114
1748481600000|2025-05-29 01:20:00|42575.9|42571.1|42585|42580.2|42605.9|42601.1|42575.9|42571.1|86
1748481900000|2025-05-29 01:25:00|42585.5|42580.7|42604.5|42599.7|42606.1|42601.3|42553.4|42548.6|118
1748482200000|2025-05-29 01:30:00|42605|42600.2|42610.8|42606|42613.3|42608.5|42598.5|42593.7|52
1748482500000|2025-05-29 01:35:00|42611.3|42606.5|42598.7|42593.9|42615.8|42611|42597.5|42592.7|43
1748482800000|2025-05-29 01:40:00|42599.2|42594.4|42609.5|42604.7|42619.8|42615|42592.1|42587.3|113
1748483100000|2025-05-29 01:45:00|42609|42604.2|42598.9|42594.1|42614.3|42609.5|42586.2|42581.4|76
1748483400000|2025-05-29 01:50:00|42599.4|42594.6|42635.8|42631|42643.1|42638.3|42594.9|42590.1|126
1748483700000|2025-05-29 01:55:00|42635.3|42630.5|42653.5|42648.7|42658.4|42653.6|42634.4|42629.6|90
1748484000000|2025-05-29 02:00:00|42653|42648.2|42663.5|42658.7|42675.8|42671|42653|42648.2|130
1748484300000|2025-05-29 02:05:00|42664|42659.2|42656.4|42651.6|42665.2|42660.4|42645.9|42641.1|59
1748484600000|2025-05-29 02:10:00|42655.9|42651.1|42655.5|42650.7|42666.8|42662|42649.5|42644.7|24
1748484900000|2025-05-29 02:15:00|42655.7|42650.9|42659.5|42654.7|42661.1|42656.3|42646.3|42641.5|80
1748485200000|2025-05-29 02:20:00|42659|42654.2|42670.3|42665.5|42698|42693.2|42654.2|42649.4|114
1748485500000|2025-05-29 02:25:00|42669.8|42665|42676.6|42671.8|42686.8|42682|42669.8|42665|152
1748485800000|2025-05-29 02:30:00|42675.6|42670.8|42677.6|42672.8|42685.2|42680.4|42668.8|42664|93
1748486100000|2025-05-29 02:35:00|42678.1|42673.3|42672.6|42667.8|42686.6|42681.8|42666.3|42661.5|81
1748486400000|2025-05-29 02:40:00|42673.1|42668.3|42698.5|42693.7|42703.8|42699|42672.6|42667.8|129
1748486700000|2025-05-29 02:45:00|42699|42694.2|42665.5|42660.7|42700.2|42695.4|42665|42660.2|120
1748487000000|2025-05-29 02:50:00|42666|42661.2|42691.9|42687.1|42697.8|42693|42665.8|42661|86
1748487300000|2025-05-29 02:55:00|42689.9|42685.1|42668.2|42663.4|42689.9|42685.1|42663.9|42659.1|90
1748487600000|2025-05-29 03:00:00|42667.7|42662.9|42672.9|42668.1|42686.4|42681.6|42666.4|42661.6|114
1748487900000|2025-05-29 03:05:00|42672.4|42667.6|42665.6|42660.8|42679.9|42675.1|42665.1|42660.3|35
1748488200000|2025-05-29 03:10:00|42666.1|42661.3|42701.5|42696.7|42704.4|42699.6|42665.6|42660.8|154
1748488500000|2025-05-29 03:15:00|42702.5|42697.7|42698|42693.2|42713|42708.2|42691.8|42687|81
1748488800000|2025-05-29 03:20:00|42698.1|42693.3|42674.7|42669.9|42700.6|42695.8|42673.7|42668.9|56
1748489100000|2025-05-29 03:25:00|42675.2|42670.4|42671.9|42667.1|42677|42672.2|42662.5|42657.7|116
1748489400000|2025-05-29 03:30:00|42671.4|42666.6|42668|42663.2|42674.6|42669.8|42651.6|42646.8|86
1748489700000|2025-05-29 03:35:00|42668.5|42663.7|42654|42649.2|42671.5|42666.7|42651.5|42646.7|67
1748490000000|2025-05-29 03:40:00|42654.5|42649.7|42644.3|42639.5|42660.4|42655.6|42636.8|42632|128
1748490300000|2025-05-29 03:45:00|42644.8|42640|42643.1|42638.3|42646.1|42641.3|42633.5|42628.7|68
1748490600000|2025-05-29 03:50:00|42642.6|42637.8|42641.9|42637.1|42644.6|42639.8|42638.2|42633.4|33
1748490900000|2025-05-29 03:55:00|42641.4|42636.6|42648.3|42643.5|42648.8|42644|42638.9|42634.1|31
1748491200000|2025-05-29 04:00:00|42647.8|42643|42650.8|42646|42656.8|42652|42646.8|42642|84
1748491500000|2025-05-29 04:05:00|42650.3|42645.5|42649.4|42644.6|42651.1|42646.3|42645.1|42640.3|33
1748491800000|2025-05-29 04:10:00|42649.9|42645.1|42659.6|42654.8|42661.7|42656.9|42648.2|42643.4|113
1748492100000|2025-05-29 04:15:00|42660.1|42655.3|42650.6|42645.8|42661.1|42656.3|42644.4|42639.6|23
1748492400000|2025-05-29 04:20:00|42651.1|42646.3|42662.2|42657.4|42662.7|42657.9|42651.1|42646.3|44
1748492700000|2025-05-29 04:25:00|42661.7|42656.9|42664.1|42659.3|42666.6|42661.8|42648.2|42643.4|150
1748493000000|2025-05-29 04:30:00|42664.2|42659.4|42653.8|42649|42667.7|42662.9|42653.8|42649|50
1748493300000|2025-05-29 04:35:00|42653.3|42648.5|42666.5|42661.7|42670.7|42665.9|42650.7|42645.9|50
1748493600000|2025-05-29 04:40:00|42666.9|42662.1|42683.8|42679|42688.8|42684|42666.9|42662.1|129
1748493900000|2025-05-29 04:45:00|42683.7|42678.9|42677.4|42672.6|42684.9|42680.1|42671.4|42666.6|28
1748494200000|2025-05-29 04:50:00|42677.3|42672.5|42673.2|42668.4|42680.3|42675.5|42667.7|42662.9|35
1748494500000|2025-05-29 04:55:00|42673.6|42668.8|42687.8|42683|42691.9|42687.1|42673.1|42668.3|38
1748494800000|2025-05-29 05:00:00|42687.7|42682.9|42693|42688.2|42693.5|42688.7|42668.9|42664.1|145
1748495100000|2025-05-29 05:05:00|42693.3|42688.5|42687.3|42682.5|42693.3|42688.5|42668.2|42663.4|78
1748495400000|2025-05-29 05:10:00|42688.3|42683.5|42686.5|42681.7|42694.6|42689.8|42678.9|42674.1|55
1748495700000|2025-05-29 05:15:00|42687|42682.2|42713|42708.2|42716.1|42711.3|42686.3|42681.5|71
1748496000000|2025-05-29 05:20:00|42712.5|42707.7|42707|42702.2|42720.4|42715.6|42699.8|42695|61
1748496300000|2025-05-29 05:25:00|42707.5|42702.7|42704.8|42700|42708.7|42703.9|42698.3|42693.5|40
1748496600000|2025-05-29 05:30:00|42704.2|42699.4|42707|42702.2|42713.2|42708.4|42692.5|42687.7|158
1748496900000|2025-05-29 05:35:00|42708.3|42703.5|42709.2|42704.4|42710.4|42705.6|42698.7|42693.9|35
1748497200000|2025-05-29 05:40:00|42710.4|42705.6|42707.8|42703|42721.1|42716.3|42697.2|42692.4|85
1748497500000|2025-05-29 05:45:00|42708.3|42703.5|42717.7|42712.9|42721.2|42716.4|42705.8|42701|47
1748497800000|2025-05-29 05:50:00|42717.2|42712.4|42703.3|42698.5|42719.2|42714.4|42703.3|42698.5|106
1748498100000|2025-05-29 05:55:00|42703.2|42698.4|42684.4|42679.6|42703.4|42698.6|42678.4|42673.6|93
1748498400000|2025-05-29 06:00:00|42683.9|42680.3|42667.6|42664|42683.9|42680.3|42660.9|42657.3|129
1748498700000|2025-05-29 06:05:00|42667.1|42663.5|42647.4|42643.8|42669.3|42665.7|42647.4|42643.8|97
1748499000000|2025-05-29 06:10:00|42647.9|42644.3|42632.7|42629.1|42650.9|42647.3|42629.9|42626.3|137
1748499300000|2025-05-29 06:15:00|42632.8|42629.2|42621.4|42617.8|42635.1|42631.5|42615.1|42611.5|125
1748499600000|2025-05-29 06:20:00|42620.9|42617.3|42657.3|42653.7|42657.8|42654.2|42617.2|42613.6|137
1748499900000|2025-05-29 06:25:00|42657.8|42654.2|42670.8|42667.2|42672.6|42669|42653.3|42649.7|126
1748500200000|2025-05-29 06:30:00|42670.3|42666.7|42681.5|42677.9|42681.5|42677.9|42659.3|42655.7|88
1748500500000|2025-05-29 06:35:00|42682|42678.4|42667.4|42663.8|42682.9|42679.3|42665.5|42661.9|97
1748500800000|2025-05-29 06:40:00|42667.9|42664.3|42650.5|42646.9|42674.4|42670.8|42638.1|42634.5|131
1748501100000|2025-05-29 06:45:00|42650|42646.4|42642.9|42639.3|42656.1|42652.5|42639.2|42635.6|81
1748501400000|2025-05-29 06:50:00|42643.4|42639.8|42648.7|42645.1|42661.4|42657.8|42635.7|42632.1|66
1748501700000|2025-05-29 06:55:00|42648.2|42644.6|42623.4|42619.8|42656.8|42653.2|42613.9|42610.3|206
1748502000000|2025-05-29 07:00:00|42621.4|42617.8|42619.1|42615.5|42646.3|42642.7|42590.6|42587|335
1748502300000|2025-05-29 07:05:00|42619.6|42616|42616.6|42613|42629|42625.4|42609.9|42606.3|202
1748502600000|2025-05-29 07:10:00|42616.1|42612.5|42613.2|42609.6|42627.7|42624.1|42610.9|42607.3|178
1748502900000|2025-05-29 07:15:00|42612.2|42608.6|42603.1|42599.5|42613.1|42609.5|42579|42575.4|263
1748503200000|2025-05-29 07:20:00|42602.2|42598.6|42625.4|42621.8|42629|42625.4|42592.6|42589|157
1748503500000|2025-05-29 07:25:00|42624.9|42621.3|42651.6|42648|42654.6|42651|42621.1|42617.5|139
1748503800000|2025-05-29 07:30:00|42652.6|42649|42657.1|42653.5|42657.6|42654|42635.8|42632.2|121
1748504100000|2025-05-29 07:35:00|42656.6|42653|42666|42662.4|42668.9|42665.3|42647.4|42643.8|220
1748504400000|2025-05-29 07:40:00|42665.5|42661.9|42664.2|42660.6|42666.5|42662.9|42647|42643.4|303
1748504700000|2025-05-29 07:45:00|42664.5|42660.9|42666.5|42662.9|42678.6|42675|42659.9|42656.3|173
1748505000000|2025-05-29 07:50:00|42667.5|42663.9|42667.6|42664|42674.4|42670.8|42659.8|42656.2|101
1748505300000|2025-05-29 07:55:00|42668.1|42664.5|42674.1|42670.5|42676.5|42672.9|42659|42655.4|166
1748505600000|2025-05-29 08:00:00|42678.6|42675|42666.9|42663.3|42691|42687.4|42658.5|42654.9|286
1748505900000|2025-05-29 08:05:00|42667.4|42663.8|42656.8|42653.2|42678.3|42674.7|42654.8|42651.2|241
1748506200000|2025-05-29 08:10:00|42656.3|42652.7|42651.1|42647.5|42668.6|42665|42647.5|42643.9|296
1748506500000|2025-05-29 08:15:00|42650.6|42647|42645.7|42642.1|42662.8|42659.2|42642.2|42638.6|149
1748506800000|2025-05-29 08:20:00|42645.2|42641.6|42638.1|42634.5|42650.5|42646.9|42631|42627.4|94
1748507100000|2025-05-29 08:25:00|42637.6|42634|42595.5|42591.9|42640.2|42636.6|42593.1|42589.5|262
1748507400000|2025-05-29 08:30:00|42595|42591.4|42571.5|42567.9|42595|42591.4|42570.1|42566.5|167
1748507700000|2025-05-29 08:35:00|42571|42567.4|42579.9|42576.3|42589.5|42585.9|42567.3|42563.7|118
1748508000000|2025-05-29 08:40:00|42580.4|42576.8|42592|42588.4|42598.9|42595.3|42574.2|42570.6|223
1748508300000|2025-05-29 08:45:00|42592.2|42588.6|42574.2|42570.6|42594.1|42590.5|42572|42568.4|104
1748508600000|2025-05-29 08:50:00|42574.7|42571.1|42580.5|42576.9|42587.9|42584.3|42571.9|42568.3|69
1748508900000|2025-05-29 08:55:00|42581.1|42577.5|42580.1|42576.5|42586.9|42583.3|42572.5|42568.9|73
1748509200000|2025-05-29 09:00:00|42582.6|42579|42575.1|42571.5|42583.2|42579.6|42567.8|42564.2|152
1748509500000|2025-05-29 09:05:00|42575.6|42572|42570.4|42566.8|42580.7|42577.1|42567.8|42564.2|61
1748509800000|2025-05-29 09:10:00|42570.9|42567.3|42586.1|42582.5|42588.5|42584.9|42568.5|42564.9|192
1748510100000|2025-05-29 09:15:00|42586.6|42583|42570|42566.4|42587.6|42584|42556.8|42553.2|107
1748510400000|2025-05-29 09:20:00|42569.5|42565.9|42578.4|42574.8|42580.4|42576.8|42556.6|42553|249
1748510700000|2025-05-29 09:25:00|42577.9|42574.3|42555.5|42551.9|42579.6|42576|42543.3|42539.7|270
1748511000000|2025-05-29 09:30:00|42555|42551.4|42521.1|42517.5|42564.1|42560.5|42511.5|42507.9|371
1748511300000|2025-05-29 09:35:00|42520.1|42516.5|42534.1|42530.5|42538.1|42534.5|42514.3|42510.7|96
1748511600000|2025-05-29 09:40:00|42534.6|42531|42517.5|42513.9|42544.9|42541.3|42513|42509.4|178
1748511900000|2025-05-29 09:45:00|42518|42514.4|42521.8|42518.2|42525.6|42522|42509.3|42505.7|128
1748512200000|2025-05-29 09:50:00|42520.1|42516.5|42503.6|42500|42522|42518.4|42496|42492.4|324
1748512500000|2025-05-29 09:55:00|42503.1|42499.5|42469|42465.4|42506.4|42502.8|42465.2|42461.6|193
1748512800000|2025-05-29 10:00:00|42469.5|42465.9|42409.5|42405.9|42470.7|42467.1|42405|42401.4|322
1748513100000|2025-05-29 10:05:00|42409|42405.4|42404.7|42401.1|42418.7|42415.1|42389.8|42386.2|313
1748513400000|2025-05-29 10:10:00|42405.2|42401.6|42388.3|42384.7|42422.6|42419|42386.3|42382.7|197
1748513700000|2025-05-29 10:15:00|42388.8|42385.2|42378.6|42375|42393|42389.4|42365.1|42361.5|281
1748514000000|2025-05-29 10:20:00|42379.1|42375.5|42362|42358.4|42383.1|42379.5|42358.2|42354.6|390
1748514300000|2025-05-29 10:25:00|42362.5|42358.9|42333.4|42329.8|42374.3|42370.7|42318.5|42314.9|455
1748514600000|2025-05-29 10:30:00|42332.9|42329.3|42370.7|42367.1|42374.8|42371.2|42331|42327.4|248
1748514900000|2025-05-29 10:35:00|42371.2|42367.6|42348.6|42345|42375.4|42371.8|42333.9|42330.3|180
1748515200000|2025-05-29 10:40:00|42348.3|42344.7|42322.1|42318.5|42361.8|42358.2|42321.6|42318|409
1748515500000|2025-05-29 10:45:00|42321.1|42317.5|42337.6|42334|42345.4|42341.8|42304.6|42301|279
1748515800000|2025-05-29 10:50:00|42337.9|42334.3|42329.2|42325.6|42361.2|42357.6|42324.6|42321|304
1748516100000|2025-05-29 10:55:00|42329.7|42326.1|42354.6|42351|42358.7|42355.1|42320.2|42316.6|282
1748516400000|2025-05-29 11:00:00|42355.1|42351.5|42326.6|42323|42360.4|42356.8|42323.6|42320|398
1748516700000|2025-05-29 11:05:00|42327.1|42323.5|42323.8|42320.2|42337.5|42333.9|42314.6|42311|225
1748517000000|2025-05-29 11:10:00|42322.8|42319.2|42331.6|42328|42348.2|42344.6|42316.1|42312.5|314
1748517300000|2025-05-29 11:15:00|42333.6|42330|42346.9|42343.3|42348.8|42345.2|42333.6|42330|80
1748517600000|2025-05-29 11:20:00|42346.4|42342.8|42317.4|42313.8|42351.6|42348|42314.9|42311.3|110
1748517900000|2025-05-29 11:25:00|42318.4|42314.8|42275.2|42271.6|42321|42317.4|42268|42264.4|367
1748518200000|2025-05-29 11:30:00|42275.7|42272.1|42282.3|42278.7|42295.9|42292.3|42252.5|42248.9|287
1748518500000|2025-05-29 11:35:00|42281.8|42278.2|42289.6|42286|42317.5|42313.9|42278.1|42274.5|128
1748518800000|2025-05-29 11:40:00|42290.1|42286.5|42322.6|42319|42329.8|42326.2|42287.8|42284.2|219
1748519100000|2025-05-29 11:45:00|42322.1|42318.5|42296.5|42292.9|42324.5|42320.9|42286.5|42282.9|153
1748519400000|2025-05-29 11:50:00|42296|42292.4|42257.8|42254.2|42298.5|42294.9|42252|42248.4|273
1748519700000|2025-05-29 11:55:00|42256.8|42253.2|42255.8|42252.2|42267.2|42263.6|42248.8|42245.2|229
1748520000000|2025-05-29 12:00:00|42255.3|42251.7|42245.9|42242.3|42276.9|42273.3|42234.4|42230.8|408
1748520300000|2025-05-29 12:05:00|42246.4|42242.8|42226|42222.4|42287.9|42284.3|42208.6|42205|925
1748520600000|2025-05-29 12:10:00|42225.5|42221.9|42210.9|42207.3|42240.1|42236.5|42186.6|42183|277
1748520900000|2025-05-29 12:15:00|42211.4|42207.8|42183.6|42180|42214.8|42211.2|42181.3|42177.7|208
1748521200000|2025-05-29 12:20:00|42183.5|42179.9|42200.2|42196.6|42207.7|42204.1|42172.5|42168.9|212
1748521500000|2025-05-29 12:25:00|42199.5|42195.9|42208.1|42204.5|42229|42225.4|42190|42186.4|206
1748521800000|2025-05-29 12:30:00|42209.5|42205.9|42226.8|42223.2|42241.6|42238|42191.6|42188|237
1748522100000|2025-05-29 12:35:00|42226.5|42222.9|42171.3|42167.7|42231.8|42228.2|42169.6|42166|146
1748522400000|2025-05-29 12:40:00|42171|42167.4|42164.1|42160.5|42178.6|42175|42149.5|42145.9|264
1748522700000|2025-05-29 12:45:00|42164.4|42160.8|42194.1|42190.5|42204.5|42200.9|42163.6|42160|191
1748523000000|2025-05-29 12:50:00|42193.6|42190|42216.4|42212.8|42224.1|42220.5|42182.6|42179|191
1748523300000|2025-05-29 12:55:00|42216.6|42213|42199.4|42195.8|42221|42217.4|42194.4|42190.8|159
1748523600000|2025-05-29 13:00:00|42199.9|42196.3|42200.5|42196.9|42215.5|42211.9|42188.1|42184.5|214
1748523900000|2025-05-29 13:05:00|42200|42196.4|42213.1|42209.5|42223.6|42220|42194.5|42190.9|143
1748524200000|2025-05-29 13:10:00|42213|42209.4|42187.3|42183.7|42217.8|42214.2|42175.4|42171.8|387
1748524500000|2025-05-29 13:15:00|42187.9|42184.3|42236.1|42232.5|42247.6|42244|42186.6|42183|658
1748524800000|2025-05-29 13:20:00|42236.6|42233|42250.6|42247|42273.1|42269.5|42236.6|42233|512
1748525100000|2025-05-29 13:25:00|42250.1|42246.5|42214.6|42211|42263|42259.4|42213.1|42209.5|796
1748525400000|2025-05-29 13:30:00|42214|42211.6|42147.9|42145.5|42227.1|42224.7|42116.6|42114.2|2860
1748525700000|2025-05-29 13:35:00|42148.4|42146|42171|42168.6|42179.3|42176.9|42137.5|42135.1|1122
1748526000000|2025-05-29 13:40:00|42170.5|42168.1|42138.4|42136|42189.4|42187|42135.9|42133.5|986
1748526300000|2025-05-29 13:45:00|42138.9|42136.5|42136.9|42134.5|42170.4|42168|42124.9|42122.5|763
1748526600000|2025-05-29 13:50:00|42138|42135.6|42234.2|42231.8|42235.9|42233.5|42113|42110.6|1144
1748526900000|2025-05-29 13:55:00|42235.2|42232.8|42188.2|42185.8|42242.5|42240.1|42142|42139.6|769
1748527200000|2025-05-29 14:00:00|42186.6|42184.2|42166.4|42164|42212.5|42210.1|42163.6|42161.2|717
1748527500000|2025-05-29 14:05:00|42165.9|42163.5|42070.6|42068.2|42165.9|42163.5|42054.6|42052.2|1501
1748527800000|2025-05-29 14:10:00|42073.7|42071.3|42128|42125.6|42132.2|42129.8|42073.6|42071.2|904
1748528100000|2025-05-29 14:15:00|42129|42126.6|42090.9|42088.5|42162.4|42160|42079.4|42077|872
1748528400000|2025-05-29 14:20:00|42089.6|42087.2|42119.6|42117.2|42121|42118.6|42073|42070.6|772
1748528700000|2025-05-29 14:25:00|42118.6|42116.2|42162.1|42159.7|42179.9|42177.5|42115.1|42112.7|751
1748529000000|2025-05-29 14:30:00|42160.6|42158.2|42093.4|42091|42201.7|42199.3|42091.1|42088.7|850
1748529300000|2025-05-29 14:35:00|42092.9|42090.5|42133.8|42131.4|42153|42150.6|42091.4|42089|510
1748529600000|2025-05-29 14:40:00|42135.8|42133.4|42118.5|42116.1|42137.1|42134.7|42090.9|42088.5|512
1748529900000|2025-05-29 14:45:00|42117.5|42115.1|42126.1|42123.7|42151.9|42149.5|42106.3|42103.9|337
1748530200000|2025-05-29 14:50:00|42125.1|42122.7|42140.2|42137.8|42158.7|42156.3|42102.5|42100.1|672
1748530500000|2025-05-29 14:55:00|42139.7|42137.3|42166.7|42164.3|42182.4|42180|42131.7|42129.3|478
1748530800000|2025-05-29 15:00:00|42163.6|42161.2|42100.4|42098|42172|42169.6|42077.7|42075.3|680
1748531100000|2025-05-29 15:05:00|42099.9|42097.5|42100.7|42098.3|42127.6|42125.2|42084.9|42082.5|402
1748531400000|2025-05-29 15:10:00|42100.2|42097.8|42069.4|42067|42133.6|42131.2|42063.9|42061.5|500
1748531700000|2025-05-29 15:15:00|42068.4|42066|42079.4|42077|42105.4|42103|42065.7|42063.3|417
1748532000000|2025-05-29 15:20:00|42082.8|42080.4|42123.1|42120.7|42127.3|42124.9|42075.8|42073.4|272
1748532300000|2025-05-29 15:25:00|42122.1|42119.7|42160.7|42158.3|42169.6|42167.2|42121|42118.6|499
1748532600000|2025-05-29 15:30:00|42158.4|42156|42046.4|42044|42165|42162.6|42015|42012.6|1031
1748532900000|2025-05-29 15:35:00|42046.9|42044.5|42024.6|42022.2|42077.7|42075.3|42017|42014.6|598
1748533200000|2025-05-29 15:40:00|42028.1|42025.7|42043.6|42041.2|42062.9|42060.5|42016.9|42014.5|345
1748533500000|2025-05-29 15:45:00|42043.7|42041.3|42015.5|42013.1|42058.2|42055.8|42012.5|42010.1|486
1748533800000|2025-05-29 15:50:00|42015.4|42013|42033.3|42030.9|42072.1|42069.7|42013.8|42011.4|419
1748534100000|2025-05-29 15:55:00|42032.8|42030.4|41899|41896.6|42043.2|42040.8|41856.2|41853.8|1684
1748534400000|2025-05-29 16:00:00|41899.1|41896.7|41908.8|41906.4|41920.2|41917.8|41820|41817.6|1743
1748534700000|2025-05-29 16:05:00|41907.8|41905.4|41922.4|41920|41947.1|41944.7|41904|41901.6|750
1748535000000|2025-05-29 16:10:00|41923.6|41921.2|41996.6|41994.2|42004.1|42001.7|41915.8|41913.4|987
1748535300000|2025-05-29 16:15:00|41996.1|41993.7|42037.2|42034.8|42044.3|42041.9|41995.6|41993.2|948
1748535600000|2025-05-29 16:20:00|42036.2|42033.8|42034.8|42032.4|42048.3|42045.9|42012.6|42010.2|591
1748535900000|2025-05-29 16:25:00|42035.3|42032.9|42032.8|42030.4|42048.7|42046.3|42014.4|42012|449
1748536200000|2025-05-29 16:30:00|42032.9|42030.5|42049.7|42047.3|42063.8|42061.4|42029.5|42027.1|419
1748536500000|2025-05-29 16:35:00|42050|42047.6|42056.7|42054.3|42065.4|42063|42031.5|42029.1|463
1748536800000|2025-05-29 16:40:00|42056.6|42054.2|42075.4|42073|42084.3|42081.9|42055.8|42053.4|517
1748537100000|2025-05-29 16:45:00|42074.4|42072|42043.8|42041.4|42084.9|42082.5|42040.3|42037.9|326
1748537400000|2025-05-29 16:50:00|42043.9|42041.5|42073.6|42071.2|42075.6|42073.2|42034.1|42031.7|580
1748537700000|2025-05-29 16:55:00|42072.6|42070.2|42100.9|42098.5|42121.7|42119.3|42059|42056.6|737
1748538000000|2025-05-29 17:00:00|42100.4|42098|42117.4|42115|42157.3|42154.9|42096.9|42094.5|578
1748538300000|2025-05-29 17:05:00|42116.9|42114.5|42103.4|42101|42131|42128.6|42092.9|42090.5|314
1748538600000|2025-05-29 17:10:00|42104.9|42102.5|42124.7|42122.3|42136.4|42134|42099.8|42097.4|201
1748538900000|2025-05-29 17:15:00|42125.7|42123.3|42113.5|42111.1|42130.9|42128.5|42095.7|42093.3|273
1748539200000|2025-05-29 17:20:00|42113.2|42110.8|42131.8|42129.4|42157.1|42154.7|42107|42104.6|398
1748539500000|2025-05-29 17:25:00|42131.3|42128.9|42116.5|42114.1|42142.6|42140.2|42100.1|42097.7|406
1748539800000|2025-05-29 17:30:00|42116.1|42113.7|42115.6|42113.2|42146.5|42144.1|42102.8|42100.4|324
1748540100000|2025-05-29 17:35:00|42115.1|42112.7|42123.7|42121.3|42142.5|42140.1|42103.7|42101.3|331
1748540400000|2025-05-29 17:40:00|42123.8|42121.4|42121.8|42119.4|42154.3|42151.9|42116.4|42114|368
1748540700000|2025-05-29 17:45:00|42122.3|42119.9|42089.9|42087.5|42140.1|42137.7|42085.3|42082.9|407
1748541000000|2025-05-29 17:50:00|42091.3|42088.9|42099.2|42096.8|42124.5|42122.1|42086.7|42084.3|303
1748541300000|2025-05-29 17:55:00|42097.7|42095.3|42078.3|42075.9|42111.9|42109.5|42073.8|42071.4|332
1748541600000|2025-05-29 18:00:00|42077.4|42075|42108.3|42105.9|42111.1|42108.7|42074.5|42072.1|442
1748541900000|2025-05-29 18:05:00|42107.8|42105.4|42113.8|42111.4|42133.4|42131|42103.4|42101|252
1748542200000|2025-05-29 18:10:00|42113.4|42111|42117.4|42115|42130.7|42128.3|42097.7|42095.3|300
1748542500000|2025-05-29 18:15:00|42118.9|42116.5|42050.2|42047.8|42119.9|42117.5|42046.7|42044.3|401
1748542800000|2025-05-29 18:20:00|42051.2|42048.8|42065.6|42063.2|42082.4|42080|42027.4|42025|501
1748543100000|2025-05-29 18:25:00|42066.1|42063.7|42078.8|42076.4|42103.7|42101.3|42060.4|42058|388
1748543400000|2025-05-29 18:30:00|42077.3|42074.9|42131.7|42129.3|42141|42138.6|42075.8|42073.4|431
1748543700000|2025-05-29 18:35:00|42132.2|42129.8|42153|42150.6|42160.8|42158.4|42130.7|42128.3|384
1748544000000|2025-05-29 18:40:00|42151.9|42149.5|42163.2|42160.8|42173.8|42171.4|42142.8|42140.4|321
1748544300000|2025-05-29 18:45:00|42162.7|42160.3|42158.9|42156.5|42178.2|42175.8|42155.7|42153.3|271
1748544600000|2025-05-29 18:50:00|42160|42157.6|42169.2|42166.8|42181.8|42179.4|42159.9|42157.5|128
1748544900000|2025-05-29 18:55:00|42168.7|42166.3|42142.1|42139.7|42185.8|42183.4|42116.3|42113.9|570
1748545200000|2025-05-29 19:00:00|42142.6|42140.2|42169.1|42166.7|42179.7|42177.3|42140.4|42138|399
1748545500000|2025-05-29 19:05:00|42169.6|42167.2|42146.1|42143.7|42176.4|42174|42126.6|42124.2|894
1748545800000|2025-05-29 19:10:00|42145.2|42142.8|42130.7|42128.3|42161.3|42158.9|42129.6|42127.2|266
1748546100000|2025-05-29 19:15:00|42131.2|42128.8|42171.8|42169.4|42173.5|42171.1|42123.7|42121.3|414
1748546400000|2025-05-29 19:20:00|42171.3|42168.9|42182.6|42180.2|42195.4|42193|42162.7|42160.3|311
1748546700000|2025-05-29 19:25:00|42182.1|42179.7|42143.1|42140.7|42198.1|42195.7|42135.9|42133.5|327
1748547000000|2025-05-29 19:30:00|42144.9|42142.5|42175.3|42172.9|42186|42183.6|42144.4|42142|286
1748547300000|2025-05-29 19:35:00|42175.8|42173.4|42163.6|42161.2|42182|42179.6|42157.6|42155.2|196
1748547600000|2025-05-29 19:40:00|42160.9|42158.5|42187.1|42184.7|42192.7|42190.3|42160|42157.6|280
1748547900000|2025-05-29 19:45:00|42188.1|42185.7|42223.6|42221.2|42252.8|42250.4|42185.1|42182.7|752
1748548200000|2025-05-29 19:50:00|42223.5|42221.1|42171|42168.6|42265.2|42262.8|42151.5|42149.1|1358
1748548500000|2025-05-29 19:55:00|42176|42173.6|42211|42208.6|42224|42221.6|42166.1|42163.7|1931
1748548800000|2025-05-29 20:00:00|42192.6|42190.2|42168.6|42163.8|42213.6|42208.8|42167.6|42162.8|806
1748549100000|2025-05-29 20:05:00|42167.6|42162.8|42159.6|42154.8|42182.4|42177.6|42148.6|42143.8|392
1748549400000|2025-05-29 20:10:00|42155.6|42150.8|42167.4|42162.6|42172.6|42167.8|42151.6|42146.8|142
1748549700000|2025-05-29 20:15:00|42170.4|42165.6|42175.6|42170.8|42180.4|42175.6|42165.6|42160.8|76
1748550000000|2025-05-29 20:20:00|42174.6|42169.8|42183.6|42178.8|42190.4|42185.6|42173.6|42168.8|81
1748550300000|2025-05-29 20:25:00|42185.6|42180.8|42186.4|42181.6|42196.4|42191.6|42181.6|42176.8|114
1748550600000|2025-05-29 20:30:00|42183.4|42178.6|42177.4|42172.6|42192.4|42187.6|42175.4|42170.6|84
1748550900000|2025-05-29 20:35:00|42172.6|42167.8|42179.4|42174.6|42179.4|42174.6|42164.6|42159.8|97
1748551200000|2025-05-29 20:40:00|42174.6|42169.8|42162.6|42157.8|42179.4|42174.6|42161.6|42156.8|75
1748551500000|2025-05-29 20:45:00|42163.6|42158.8|42155.4|42150.6|42166.4|42161.6|42149.6|42144.8|108
1748551800000|2025-05-29 20:50:00|42150.6|42145.8|42156.6|42151.8|42177.4|42172.6|42150.6|42145.8|161
1748552100000|2025-05-29 20:55:00|42161.4|42156.6|42163.7|42153.9|42167.4|42162.6|42150.6|42145.8|71
1748552400000|2025-05-29 21:00:00|42163.5|42153.7|42168.9|42159.1|42169.1|42159.3|42160.8|42151|0
1748552700000|2025-05-29 21:05:00|42169.4|42159.6|42181.6|42171.8|42181.6|42171.8|42168.5|42158.7|0
1748553000000|2025-05-29 21:10:00|42181.4|42171.6|42181.4|42171.6|42181.4|42171.6|42180.9|42171.1|0
1748553300000|2025-05-29 21:15:00|42180.9|42171.1|42178.9|42169.1|42181.4|42171.6|42178.9|42169.1|0
1748553600000|2025-05-29 21:20:00|42178.2|42168.4|42175.3|42165.5|42179.8|42170|42175.3|42165.5|0
1748553900000|2025-05-29 21:25:00|42176.9|42167.1|42177.4|42167.6|42177.4|42167.6|42174.4|42164.6|0
1748554200000|2025-05-29 21:30:00|42176.5|42166.7|42174.9|42165.1|42176.5|42166.7|42174.2|42164.4|0
1748554500000|2025-05-29 21:35:00|42173.5|42163.7|42173.2|42163.4|42173.5|42163.7|42172.6|42162.8|0
1748554800000|2025-05-29 21:40:00|42172.6|42162.8|42168.7|42158.9|42173|42163.2|42166.6|42156.8|0
1748555100000|2025-05-29 21:45:00|42168.8|42159|42161.7|42151.9|42170.4|42160.6|42161|42151.2|0
1748555400000|2025-05-29 21:50:00|42162.6|42152.8|42165.5|42155.7|42165.8|42156|42161|42151.2|0
1748555700000|2025-05-29 21:55:00|42165.4|42155.6|42157.7|42147.9|42165.4|42155.6|42155.8|42146|0
1748556000000|2025-05-29 22:00:00|42169.4|42164.6|42167.9|42163.1|42179.4|42174.6|42150.9|42146.1|151
1748556300000|2025-05-29 22:05:00|42168.4|42163.6|42187.5|42182.7|42189.6|42184.8|42144.7|42139.9|83
1748556600000|2025-05-29 22:10:00|42187.7|42182.9|42187.2|42182.4|42199.9|42195.1|42187.2|42182.4|30
1748556900000|2025-05-29 22:15:00|42187.1|42182.3|42189.3|42184.5|42190.3|42185.5|42176.1|42171.3|27
1748557200000|2025-05-29 22:20:00|42189.8|42185|42168.5|42163.7|42193.9|42189.1|42167.2|42162.4|26
1748557500000|2025-05-29 22:25:00|42168|42163.2|42148|42143.2|42168|42163.2|42145|42140.2|60
1748557800000|2025-05-29 22:30:00|42148.5|42143.7|42152.8|42148|42171.8|42167|42143.3|42138.5|80
1748558100000|2025-05-29 22:35:00|42152.9|42148.1|42144.4|42139.6|42154.5|42149.7|42143.9|42139.1|20
1748558400000|2025-05-29 22:40:00|42144.9|42140.1|42135.7|42130.9|42145.8|42141|42135.4|42130.6|30
1748558700000|2025-05-29 22:45:00|42136.2|42131.4|42145.3|42140.5|42148.6|42143.8|42135.1|42130.3|18
1748559000000|2025-05-29 22:50:00|42145.8|42141|42146.9|42142.1|42152.4|42147.6|42123.1|42118.3|77
1748559300000|2025-05-29 22:55:00|42146.4|42141.6|42160.9|42156.1|42162.9|42158.1|42142.4|42137.6|23
1748559600000|2025-05-29 23:00:00|42161.6|42156.8|42161.9|42157.1|42169.9|42165.1|42151.6|42146.8|78
1748559900000|2025-05-29 23:05:00|42162.4|42157.6|42174.9|42170.1|42176.9|42172.1|42161.9|42157.1|21
1748560200000|2025-05-29 23:10:00|42174.6|42169.8|42168.5|42163.7|42174.6|42169.8|42165|42160.2|25
1748560500000|2025-05-29 23:15:00|42168|42163.2|42173|42168.2|42174.4|42169.6|42158.7|42153.9|20
1748560800000|2025-05-29 23:20:00|42173.8|42169|42181.1|42176.3|42182.6|42177.8|42165.8|42161|27
1748561100000|2025-05-29 23:25:00|42180.6|42175.8|42171.6|42166.8|42181.2|42176.4|42167.9|42163.1|44
1748561400000|2025-05-29 23:30:00|42172.1|42167.3|42162.6|42157.8|42181.7|42176.9|42159.5|42154.7|46
1748561700000|2025-05-29 23:35:00|42162.9|42158.1|42157|42152.2|42170.2|42165.4|42154.5|42149.7|16
1748562000000|2025-05-29 23:40:00|42156.5|42151.7|42141.5|42136.7|42160.7|42155.9|42138.1|42133.3|46
1748562300000|2025-05-29 23:45:00|42141|42136.2|42140|42135.2|42141.4|42136.6|42130.6|42125.8|82
1748562600000|2025-05-29 23:50:00|42140.5|42135.7|42144.1|42139.3|42146.2|42141.4|42129.5|42124.7|35
1748562900000|2025-05-29 23:55:00|42144.6|42139.8|42132|42127.2|42144.6|42139.8|42129.5|42124.7|39
1748563200000|2025-05-30 00:00:00|42132.5|42127.7|42157.5|42152.7|42169.1|42164.3|42129.6|42124.8|124
1748563500000|2025-05-30 00:05:00|42158|42153.2|42152.5|42147.7|42166.8|42162|42149.1|42144.3|32
1748563800000|2025-05-30 00:10:00|42153|42148.2|42150|42145.2|42162|42157.2|42143.1|42138.3|44
1748564100000|2025-05-30 00:15:00|42149.5|42144.7|42168.7|42163.9|42172.5|42167.7|42145|42140.2|64
1748564400000|2025-05-30 00:20:00|42169.2|42164.4|42162.8|42158|42174|42169.2|42156.8|42152|30
1748564700000|2025-05-30 00:25:00|42162.3|42157.5|42164|42159.2|42167.3|42162.5|42145.6|42140.8|92
1748565000000|2025-05-30 00:30:00|42164.5|42159.7|42143.6|42138.8|42164.5|42159.7|42134.8|42130|85
1748565300000|2025-05-30 00:35:00|42143.1|42138.3|42142.1|42137.3|42148|42143.2|42135.4|42130.6|74
1748565600000|2025-05-30 00:40:00|42142.6|42137.8|42162.8|42158|42162.8|42158|42136.4|42131.6|48
1748565900000|2025-05-30 00:45:00|42163.3|42158.5|42132.7|42127.9|42165|42160.2|42132.2|42127.4|95
1748566200000|2025-05-30 00:50:00|42132.2|42127.4|42125.4|42120.6|42150.5|42145.7|42125.4|42120.6|57
1748566500000|2025-05-30 00:55:00|42125.9|42121.1|42135.2|42130.4|42136.7|42131.9|42119.8|42115|74
1748566800000|2025-05-30 01:00:00|42134.7|42129.9|42086|42081.2|42152.1|42147.3|42086|42081.2|129
1748567100000|2025-05-30 01:05:00|42086.5|42081.7|42120.3|42115.5|42126.1|42121.3|42038.6|42033.8|434
1748567400000|2025-05-30 01:10:00|42120.2|42115.4|42110.8|42106|42129|42124.2|42097.9|42093.1|59
1748567700000|2025-05-30 01:15:00|42110.3|42105.5|42091.6|42086.8|42114.2|42109.4|42091.1|42086.3|131
1748568000000|2025-05-30 01:20:00|42091.1|42086.3|42106.9|42102.1|42109.8|42105|42078.5|42073.7|95
1748568300000|2025-05-30 01:25:00|42107.4|42102.6|42127.5|42122.7|42131.8|42127|42107.4|42102.6|67
1748568600000|2025-05-30 01:30:00|42128|42123.2|42129.4|42124.6|42138.9|42134.1|42123.5|42118.7|32
1748568900000|2025-05-30 01:35:00|42128.9|42124.1|42138.8|42134|42143.8|42139|42122.2|42117.4|58
1748569200000|2025-05-30 01:40:00|42139.3|42134.5|42150.8|42146|42154.8|42150|42131.2|42126.4|82
1748569500000|2025-05-30 01:45:00|42151|42146.2|42138.4|42133.6|42152.8|42148|42137.4|42132.6|33
1748569800000|2025-05-30 01:50:00|42137.9|42133.1|42146.3|42141.5|42150.5|42145.7|42136.9|42132.1|34
1748570100000|2025-05-30 01:55:00|42145.8|42141|42157.4|42152.6|42159.4|42154.6|42145|42140.2|26
1748570400000|2025-05-30 02:00:00|42157.9|42153.1|42171.2|42166.4|42173.2|42168.4|42157.4|42152.6|40
1748570700000|2025-05-30 02:05:00|42170.7|42165.9|42153.5|42148.7|42170.7|42165.9|42150.3|42145.5|30
1748571000000|2025-05-30 02:10:00|42152.7|42147.9|42156.4|42151.6|42161.3|42156.5|42148.4|42143.6|38
1748571300000|2025-05-30 02:15:00|42156.5|42151.7|42161.5|42156.7|42162.5|42157.7|42152.1|42147.3|22
1748571600000|2025-05-30 02:20:00|42162|42157.2|42161.3|42156.5|42167.9|42163.1|42158.7|42153.9|29
1748571900000|2025-05-30 02:25:00|42160.8|42156|42159.4|42154.6|42166.1|42161.3|42155.7|42150.9|21
1748572200000|2025-05-30 02:30:00|42159.9|42155.1|42160.1|42155.3|42166.6|42161.8|42157.7|42152.9|16
1748572500000|2025-05-30 02:35:00|42160.6|42155.8|42171.1|42166.3|42174.8|42170|42160.6|42155.8|53
1748572800000|2025-05-30 02:40:00|42171|42166.2|42176.1|42171.3|42180.4|42175.6|42170|42165.2|56
1748573100000|2025-05-30 02:45:00|42175.6|42170.8|42170.7|42165.9|42177.3|42172.5|42170.6|42165.8|27
1748573400000|2025-05-30 02:50:00|42171|42166.2|42168.1|42163.3|42171.9|42167.1|42162.3|42157.5|37
1748573700000|2025-05-30 02:55:00|42168.2|42163.4|42170.9|42166.1|42172|42167.2|42163.8|42159|16
1748574000000|2025-05-30 03:00:00|42168.2|42163.4|42161.6|42156.8|42173.6|42168.8|42157.2|42152.4|24
1748574300000|2025-05-30 03:05:00|42161.1|42156.3|42161.5|42156.7|42168.7|42163.9|42160.6|42155.8|27
1748574600000|2025-05-30 03:10:00|42161|42156.2|42156.6|42151.8|42165|42160.2|42156.3|42151.5|26
1748574900000|2025-05-30 03:15:00|42157.1|42152.3|42153.2|42148.4|42157.7|42152.9|42140.7|42135.9|53
1748575200000|2025-05-30 03:20:00|42153.7|42148.9|42148.7|42143.9|42157.7|42152.9|42148.4|42143.6|50
1748575500000|2025-05-30 03:25:00|42149.2|42144.4|42144.7|42139.9|42152.2|42147.4|42142.2|42137.4|33
1748575800000|2025-05-30 03:30:00|42144.6|42139.8|42147.3|42142.5|42151.3|42146.5|42138.2|42133.4|33
1748576100000|2025-05-30 03:35:00|42147|42142.2|42144.2|42139.4|42150.1|42145.3|42143.7|42138.9|15
1748576400000|2025-05-30 03:40:00|42144.7|42139.9|42147|42142.2|42151|42146.2|42143.7|42138.9|14
1748576700000|2025-05-30 03:45:00|42146.5|42141.7|42155.1|42150.3|42155.7|42150.9|42146|42141.2|17
1748577000000|2025-05-30 03:50:00|42155.6|42150.8|42159.5|42154.7|42160.2|42155.4|42155.6|42150.8|8
1748577300000|2025-05-30 03:55:00|42160|42155.2|42163.5|42158.7|42164.5|42159.7|42152.5|42147.7|20
1748577600000|2025-05-30 04:00:00|42163|42158.2|42158.3|42153.5|42166.6|42161.8|42155.8|42151|19
1748577900000|2025-05-30 04:05:00|42158.8|42154|42169.5|42164.7|42172.2|42167.4|42156.3|42151.5|35
1748578200000|2025-05-30 04:10:00|42169.6|42164.8|42171.2|42166.4|42175.7|42170.9|42168.6|42163.8|9
1748578500000|2025-05-30 04:15:00|42171.7|42166.9|42169.3|42164.5|42174.1|42169.3|42166.3|42161.5|18
1748578800000|2025-05-30 04:20:00|42169.6|42164.8|42166.8|42162|42175.4|42170.6|42166.8|42162|8
1748579100000|2025-05-30 04:25:00|42167.3|42162.5|42156.8|42152|42170|42165.2|42155.8|42151|18
1748579400000|2025-05-30 04:30:00|42156.3|42151.5|42159.2|42154.4|42162.3|42157.5|42155.8|42151|41
1748579700000|2025-05-30 04:35:00|42159.7|42154.9|42154.2|42149.4|42162.7|42157.9|42154.2|42149.4|37
1748580000000|2025-05-30 04:40:00|42150.3|42145.5|42146.5|42141.7|42150.8|42146|42144.1|42139.3|44
1748580300000|2025-05-30 04:45:00|42147|42142.2|42147.5|42142.7|42152.2|42147.4|42144|42139.2|44
1748580600000|2025-05-30 04:50:00|42147|42142.2|42148.6|42143.8|42148.6|42143.8|42142.3|42137.5|20
1748580900000|2025-05-30 04:55:00|42149.1|42144.3|42164.1|42159.3|42166.6|42161.8|42148.8|42144|12
1748581200000|2025-05-30 05:00:00|42164.6|42159.8|42173.6|42168.8|42175.4|42170.6|42156.9|42152.1|64
1748581500000|2025-05-30 05:05:00|42173.1|42168.3|42171|42166.2|42173.6|42168.8|42164.7|42159.9|26
1748581800000|2025-05-30 05:10:00|42170.5|42165.7|42163.9|42159.1|42171.3|42166.5|42160.2|42155.4|12
1748582100000|2025-05-30 05:15:00|42164.2|42159.4|42170.8|42166|42172.7|42167.9|42163|42158.2|19
1748582400000|2025-05-30 05:20:00|42168.2|42163.4|42182.3|42177.5|42189.7|42184.9|42168.2|42163.4|75
1748582700000|2025-05-30 05:25:00|42182|42177.2|42177.9|42173.1|42188.7|42183.9|42173.9|42169.1|31
1748583000000|2025-05-30 05:30:00|42178.2|42173.4|42195.1|42190.3|42196.6|42191.8|42175.3|42170.5|38
1748583300000|2025-05-30 05:35:00|42195.6|42190.8|42221.4|42216.6|42221.4|42216.6|42191.7|42186.9|113
1748583600000|2025-05-30 05:40:00|42220.9|42216.1|42222.2|42217.4|42224.1|42219.3|42211.1|42206.3|94
1748583900000|2025-05-30 05:45:00|42221.7|42216.9|42205.1|42200.3|42222.9|42218.1|42205.1|42200.3|83
1748584200000|2025-05-30 05:50:00|42204.6|42199.8|42193.8|42189|42204.6|42199.8|42190.9|42186.1|33
1748584500000|2025-05-30 05:55:00|42194.8|42190|42194|42189.2|42202.8|42198|42191.8|42187|28
1748584800000|2025-05-30 06:00:00|42194.5|42190.4|42197|42193.4|42209.4|42205.8|42191.3|42187.7|67
1748585100000|2025-05-30 06:05:00|42196.4|42192.8|42181.1|42177.5|42197.9|42194.3|42180.3|42176.7|43
1748585400000|2025-05-30 06:10:00|42180.6|42177|42193.9|42190.3|42196.4|42192.8|42173.5|42169.9|50
1748585700000|2025-05-30 06:15:00|42193.2|42189.6|42181|42177.4|42199.1|42195.5|42178.9|42175.3|35
1748586000000|2025-05-30 06:20:00|42180.5|42176.9|42171.5|42167.9|42189.5|42185.9|42169|42165.4|74
1748586300000|2025-05-30 06:25:00|42168|42164.4|42164|42160.4|42177.5|42173.9|42164|42160.4|60
1748586600000|2025-05-30 06:30:00|42161.5|42157.9|42153.9|42150.3|42166.5|42162.9|42139.2|42135.6|129
1748586900000|2025-05-30 06:35:00|42154.4|42150.8|42147.7|42144.1|42167.4|42163.8|42142.6|42139|57
1748587200000|2025-05-30 06:40:00|42147.2|42143.6|42143.9|42140.3|42157.5|42153.9|42143.4|42139.8|39
1748587500000|2025-05-30 06:45:00|42144.4|42140.8|42139|42135.4|42154.2|42150.6|42138|42134.4|61
1748587800000|2025-05-30 06:50:00|42138.5|42134.9|42143.4|42139.8|42149.8|42146.2|42135.6|42132|61
1748588100000|2025-05-30 06:55:00|42142.9|42139.3|42129|42125.4|42152.3|42148.7|42127|42123.4|233
1748588400000|2025-05-30 07:00:00|42128.5|42124.9|42158|42154.4|42158|42154.4|42115.2|42111.6|234
1748588700000|2025-05-30 07:05:00|42158.5|42154.9|42109|42105.4|42163.9|42160.3|42108|42104.4|152
1748589000000|2025-05-30 07:10:00|42109.5|42105.9|42130|42126.4|42142.3|42138.7|42103.8|42100.2|152
1748589300000|2025-05-30 07:15:00|42130.5|42126.9|42150|42146.4|42159.3|42155.7|42130.5|42126.9|103
1748589600000|2025-05-30 07:20:00|42149.5|42145.9|42144.9|42141.3|42165.5|42161.9|42142.8|42139.2|172
1748589900000|2025-05-30 07:25:00|42145.4|42141.8|42158.9|42155.3|42161.4|42157.8|42141.4|42137.8|96
1748590200000|2025-05-30 07:30:00|42159.4|42155.8|42172.8|42169.2|42177.2|42173.6|42154.4|42150.8|84
1748590500000|2025-05-30 07:35:00|42172.7|42169.1|42171.4|42167.8|42181.7|42178.1|42162.2|42158.6|50
1748590800000|2025-05-30 07:40:00|42171.9|42168.3|42178.3|42174.7|42180.2|42176.6|42168.7|42165.1|36
1748591100000|2025-05-30 07:45:00|42178.7|42175.1|42176|42172.4|42198.5|42194.9|42171.9|42168.3|88
1748591400000|2025-05-30 07:50:00|42175.5|42171.9|42161.8|42158.2|42177.5|42173.9|42151.4|42147.8|71
1748591700000|2025-05-30 07:55:00|42162.3|42158.7|42176.2|42172.6|42179.9|42176.3|42152.5|42148.9|53
1748592000000|2025-05-30 08:00:00|42176.7|42173.1|42193.5|42189.9|42198.9|42195.3|42167.4|42163.8|171
1748592300000|2025-05-30 08:05:00|42193|42189.4|42201.8|42198.2|42212|42208.4|42180.8|42177.2|175
1748592600000|2025-05-30 08:10:00|42201.3|42197.7|42194.1|42190.5|42201.6|42198|42190.1|42186.5|93
1748592900000|2025-05-30 08:15:00|42195.1|42191.5|42187.3|42183.7|42199.9|42196.3|42185.3|42181.7|55
1748593200000|2025-05-30 08:20:00|42190.8|42187.2|42181.7|42178.1|42193.5|42189.9|42169|42165.4|72
1748593500000|2025-05-30 08:25:00|42181.3|42177.7|42181.2|42177.6|42190.3|42186.7|42175.8|42172.2|62
1748593800000|2025-05-30 08:30:00|42181.7|42178.1|42179.5|42175.9|42184.6|42181|42171.9|42168.3|36
1748594100000|2025-05-30 08:35:00|42180|42176.4|42164.2|42160.6|42182.7|42179.1|42153.5|42149.9|65
1748594400000|2025-05-30 08:40:00|42163.7|42160.1|42164.5|42160.9|42169.7|42166.1|42147.4|42143.8|85
1748594700000|2025-05-30 08:45:00|42165|42161.4|42181.6|42178|42190.6|42187|42162.6|42159|62
1748595000000|2025-05-30 08:50:00|42182.1|42178.5|42174.5|42170.9|42186.9|42183.3|42169.3|42165.7|32
1748595300000|2025-05-30 08:55:00|42174|42170.4|42166.8|42163.2|42184.4|42180.8|42160.3|42156.7|56
1748595600000|2025-05-30 09:00:00|42166.6|42163|42190.4|42186.8|42191.4|42187.8|42155.1|42151.5|74
1748595900000|2025-05-30 09:05:00|42191|42187.4|42175|42171.4|42200.4|42196.8|42169.3|42165.7|64
1748596200000|2025-05-30 09:10:00|42176.5|42172.9|42170.8|42167.2|42181.7|42178.1|42160.7|42157.1|61
1748596500000|2025-05-30 09:15:00|42171.3|42167.7|42187.9|42184.3|42191.3|42187.7|42159.4|42155.8|44
1748596800000|2025-05-30 09:20:00|42188.4|42184.8|42188.4|42184.8|42195.1|42191.5|42182.6|42179|48
1748597100000|2025-05-30 09:25:00|42187.9|42184.3|42194.2|42190.6|42199.9|42196.3|42187.9|42184.3|48
1748597400000|2025-05-30 09:30:00|42194.8|42191.2|42203.9|42200.3|42205.7|42202.1|42186.4|42182.8|94
1748597700000|2025-05-30 09:35:00|42204.4|42200.8|42191.9|42188.3|42209.4|42205.8|42185.3|42181.7|65
1748598000000|2025-05-30 09:40:00|42191.4|42187.8|42184.9|42181.3|42191.5|42187.9|42175.9|42172.3|45
1748598300000|2025-05-30 09:45:00|42184.4|42180.8|42176.1|42172.5|42197.3|42193.7|42172.5|42168.9|76
1748598600000|2025-05-30 09:50:00|42176.6|42173|42164.6|42161|42178.2|42174.6|42161.3|42157.7|90
1748598900000|2025-05-30 09:55:00|42164.9|42161.3|42152.5|42148.9|42165.9|42162.3|42151.2|42147.6|56
1748599200000|2025-05-30 10:00:00|42153|42149.4|42174.2|42170.6|42176.2|42172.6|42135.9|42132.3|109
1748599500000|2025-05-30 10:05:00|42174.7|42171.1|42187.7|42184.1|42192.5|42188.9|42174.7|42171.1|32
1748599800000|2025-05-30 10:10:00|42188|42184.4|42156.4|42152.8|42194.2|42190.6|42156|42152.4|99
1748600100000|2025-05-30 10:15:00|42156.2|42152.6|42177.7|42174.1|42180.8|42177.2|42152|42148.4|84
1748600400000|2025-05-30 10:20:00|42177.2|42173.6|42186.3|42182.7|42187.8|42184.2|42173.9|42170.3|29
1748600700000|2025-05-30 10:25:00|42186.7|42183.1|42189.9|42186.3|42192.5|42188.9|42182.6|42179|56
1748601000000|2025-05-30 10:30:00|42189.4|42185.8|42192.7|42189.1|42205.4|42201.8|42184.2|42180.6|54
1748601300000|2025-05-30 10:35:00|42192.2|42188.6|42191.5|42187.9|42203.5|42199.9|42187.7|42184.1|25
1748601600000|2025-05-30 10:40:00|42191.2|42187.6|42188|42184.4|42198.9|42195.3|42183.9|42180.3|48
1748601900000|2025-05-30 10:45:00|42187.5|42183.9|42192.6|42189|42196.9|42193.3|42181.5|42177.9|74
1748602200000|2025-05-30 10:50:00|42192.1|42188.5|42177.9|42174.3|42193.6|42190|42173.6|42170|77
1748602500000|2025-05-30 10:55:00|42178.4|42174.8|42182.4|42178.8|42182.9|42179.3|42166|42162.4|74
1748602800000|2025-05-30 11:00:00|42181.4|42177.8|42184.9|42181.3|42194.7|42191.1|42179.5|42175.9|85
1748603100000|2025-05-30 11:05:00|42183.9|42180.3|42198.9|42195.3|42201.4|42197.8|42182.9|42179.3|64
1748603400000|2025-05-30 11:10:00|42199.4|42195.8|42203.9|42200.3|42209.9|42206.3|42198.4|42194.8|138
1748603700000|2025-05-30 11:15:00|42204|42200.4|42206.1|42202.5|42211.9|42208.3|42201.9|42198.3|68
1748604000000|2025-05-30 11:20:00|42205.6|42202|42198|42194.4|42212.2|42208.6|42198|42194.4|82
1748604300000|2025-05-30 11:25:00|42197.5|42193.9|42197|42193.4|42199.5|42195.9|42193|42189.4|71
1748604600000|2025-05-30 11:30:00|42196.5|42192.9|42186|42182.4|42201|42197.4|42181.4|42177.8|70
1748604900000|2025-05-30 11:35:00|42185.5|42181.9|42184|42180.4|42194.5|42190.9|42179.2|42175.6|82
1748605200000|2025-05-30 11:40:00|42183.5|42179.9|42181.9|42178.3|42189.9|42186.3|42174.4|42170.8|54
1748605500000|2025-05-30 11:45:00|42181.4|42177.8|42184.9|42181.3|42185.9|42182.3|42176.9|42173.3|52
1748605800000|2025-05-30 11:50:00|42184.4|42180.8|42183.5|42179.9|42195.9|42192.3|42180|42176.4|53
1748606100000|2025-05-30 11:55:00|42183|42179.4|42169.4|42165.8|42187.4|42183.8|42163.4|42159.8|133
1748606400000|2025-05-30 12:00:00|42169.3|42165.7|42201|42197.4|42207.9|42204.3|42165.5|42161.9|181
1748606700000|2025-05-30 12:05:00|42200.5|42196.9|42139.3|42135.7|42208.9|42205.3|41984.5|41980.9|1459
1748607000000|2025-05-30 12:10:00|42139.8|42136.2|42013.9|42010.3|42139.8|42136.2|41936.6|41933|1520
1748607300000|2025-05-30 12:15:00|42012.9|42009.3|42070.8|42067.2|42094.5|42090.9|42001.8|41998.2|406
1748607600000|2025-05-30 12:20:00|42070.3|42066.7|42044.6|42041|42091.7|42088.1|42025.2|42021.6|236
1748607900000|2025-05-30 12:25:00|42044.1|42040.5|42042.3|42038.7|42062.6|42059|42011.5|42007.9|360
1748608200000|2025-05-30 12:30:00|42042.8|42039.2|42100.4|42096.8|42114.7|42111.1|42036.8|42033.2|620
1748608500000|2025-05-30 12:35:00|42099.9|42096.3|42077|42073.4|42107.9|42104.3|42063|42059.4|431
1748608800000|2025-05-30 12:40:00|42077.5|42073.9|42090.9|42087.3|42110.7|42107.1|42065|42061.4|264
1748609100000|2025-05-30 12:45:00|42090.4|42086.8|42092.4|42088.8|42111.4|42107.8|42079|42075.4|220
1748609400000|2025-05-30 12:50:00|42091.9|42088.3|42092.1|42088.5|42110.1|42106.5|42080.3|42076.7|229
1748609700000|2025-05-30 12:55:00|42092.6|42089|42076|42072.4|42100.6|42097|42071.4|42067.8|148
1748610000000|2025-05-30 13:00:00|42078.5|42074.9|42093.3|42089.7|42094.8|42091.2|42064.1|42060.5|338
1748610300000|2025-05-30 13:05:00|42093.8|42090.2|42066.4|42062.8|42103.3|42099.7|42055.9|42052.3|380
1748610600000|2025-05-30 13:10:00|42066.9|42063.3|42082.5|42078.9|42085.5|42081.9|42065.3|42061.7|314
1748610900000|2025-05-30 13:15:00|42082.8|42079.2|42138.4|42134.8|42140.4|42136.8|42082.4|42078.8|607
1748611200000|2025-05-30 13:20:00|42137.4|42133.8|42111.4|42107.8|42139.4|42135.8|42100.2|42096.6|282
1748611500000|2025-05-30 13:25:00|42110.9|42107.3|42161|42157.4|42167.3|42163.7|42092.8|42089.2|755
1748611800000|2025-05-30 13:30:00|42160.5|42158.1|42123.9|42121.5|42167.4|42165|42056.3|42053.9|2986
1748612100000|2025-05-30 13:35:00|42119.9|42117.5|42103.5|42101.1|42134|42131.6|42084.2|42081.8|718
1748612400000|2025-05-30 13:40:00|42104|42101.6|42146|42143.6|42152.5|42150.1|42098.2|42095.8|529
1748612700000|2025-05-30 13:45:00|42145.5|42143.1|42127.6|42125.2|42200.8|42198.4|42127.3|42124.9|1126
1748613000000|2025-05-30 13:50:00|42124.6|42122.2|42155.4|42153|42163.3|42160.9|42089.6|42087.2|950
1748613300000|2025-05-30 13:55:00|42154.9|42152.5|42139.5|42137.1|42176.9|42174.5|42134|42131.6|630
1748613600000|2025-05-30 14:00:00|42140.2|42137.8|42199.1|42196.7|42219|42216.6|42140.2|42137.8|1431
1748613900000|2025-05-30 14:05:00|42199.6|42197.2|42236.1|42233.7|42246.5|42244.1|42194.7|42192.3|967
1748614200000|2025-05-30 14:10:00|42236.7|42234.3|42253.9|42251.5|42282.3|42279.9|42218|42215.6|1258
1748614500000|2025-05-30 14:15:00|42252.9|42250.5|42257.3|42254.9|42259.5|42257.1|42236.4|42234|662
1748614800000|2025-05-30 14:20:00|42259|42256.6|42245.5|42243.1|42263.6|42261.2|42226.1|42223.7|550
1748615100000|2025-05-30 14:25:00|42246|42243.6|42257.8|42255.4|42267.5|42265.1|42239.5|42237.1|611
1748615400000|2025-05-30 14:30:00|42258.1|42255.7|42255.7|42253.3|42276.7|42274.3|42239.5|42237.1|471
1748615700000|2025-05-30 14:35:00|42256.2|42253.8|42274|42271.6|42279.4|42277|42245.1|42242.7|449
1748616000000|2025-05-30 14:40:00|42273.2|42270.8|42217.6|42215.2|42275.4|42273|42216.4|42214|576
1748616300000|2025-05-30 14:45:00|42219.6|42217.2|42218.5|42216.1|42228.7|42226.3|42192.2|42189.8|581
1748616600000|2025-05-30 14:50:00|42218.8|42216.4|42183.1|42180.7|42222.2|42219.8|42160.5|42158.1|699
1748616900000|2025-05-30 14:55:00|42185.1|42182.7|42169.2|42166.8|42223.5|42221.1|42154.2|42151.8|569
1748617200000|2025-05-30 15:00:00|42171.8|42169.4|42184.6|42182.2|42193.8|42191.4|42164.5|42162.1|382
1748617500000|2025-05-30 15:05:00|42184.1|42181.7|42198.7|42196.3|42214.3|42211.9|42168.5|42166.1|378
1748617800000|2025-05-30 15:10:00|42196.8|42194.4|42184.7|42182.3|42205.7|42203.3|42170.6|42168.2|386
1748618100000|2025-05-30 15:15:00|42185.2|42182.8|42154.7|42152.3|42189.2|42186.8|42146|42143.6|529
1748618400000|2025-05-30 15:20:00|42156.2|42153.8|42192.5|42190.1|42202.8|42200.4|42153.8|42151.4|347
1748618700000|2025-05-30 15:25:00|42192|42189.6|42220.4|42218|42235.3|42232.9|42176.2|42173.8|471
1748619000000|2025-05-30 15:30:00|42219.7|42217.3|42154.4|42152|42235.6|42233.2|42127.7|42125.3|999
1748619300000|2025-05-30 15:35:00|42153.4|42151|42157|42154.6|42170.5|42168.1|42138.3|42135.9|453
1748619600000|2025-05-30 15:40:00|42156.9|42154.5|42120.1|42117.7|42157.8|42155.4|42113|42110.6|569
1748619900000|2025-05-30 15:45:00|42120.6|42118.2|42158.4|42156|42161.4|42159|42103.3|42100.9|458
1748620200000|2025-05-30 15:50:00|42158.9|42156.5|42166|42163.6|42180.8|42178.4|42142.5|42140.1|461
1748620500000|2025-05-30 15:55:00|42166.5|42164.1|42152.8|42150.4|42189.4|42187|42147.2|42144.8|303
1748620800000|2025-05-30 16:00:00|42151.1|42148.7|42152.3|42149.9|42169.1|42166.7|42130.4|42128|367
1748621100000|2025-05-30 16:05:00|42152.8|42150.4|42210.8|42208.4|42211.8|42209.4|42146.2|42143.8|465
1748621400000|2025-05-30 16:10:00|42211.9|42209.5|42193.9|42191.5|42224.5|42222.1|42187.6|42185.2|315
1748621700000|2025-05-30 16:15:00|42193.4|42191|42142.4|42140|42206|42203.6|42116.4|42114|614
1748622000000|2025-05-30 16:20:00|42144.3|42141.9|42120.3|42117.9|42156.7|42154.3|42101.4|42099|487
1748622300000|2025-05-30 16:25:00|42119.8|42117.4|42005|42002.6|42133.4|42131|41986.5|41984.1|2016
1748622600000|2025-05-30 16:30:00|42005.8|42003.4|41955.6|41953.2|42014.8|42012.4|41900.5|41898.1|2891
1748622900000|2025-05-30 16:35:00|41954.1|41951.7|42026.9|42024.5|42034.5|42032.1|41938.6|41936.2|1884
1748623200000|2025-05-30 16:40:00|42028.3|42025.9|41987.6|41985.2|42050.6|42048.2|41979.9|41977.5|913
1748623500000|2025-05-30 16:45:00|41988.1|41985.7|41989.3|41986.9|42008.6|42006.2|41970.4|41968|737
1748623800000|2025-05-30 16:50:00|41989.7|41987.3|41964.3|41961.9|41991.7|41989.3|41957.6|41955.2|555
1748624100000|2025-05-30 16:55:00|41963.8|41961.4|41984|41981.6|41985|41982.6|41955.9|41953.5|373
1748624400000|2025-05-30 17:00:00|41983|41980.6|42036.3|42033.9|42037.5|42035.1|41963.9|41961.5|820
1748624700000|2025-05-30 17:05:00|42035.8|42033.4|42077|42074.6|42085.5|42083.1|42028.2|42025.8|811
1748625000000|2025-05-30 17:10:00|42074.7|42072.3|42051.6|42049.2|42076.5|42074.1|42037.9|42035.5|568
1748625300000|2025-05-30 17:15:00|42052.1|42049.7|42080.9|42078.5|42085|42082.6|42040.6|42038.2|397
1748625600000|2025-05-30 17:20:00|42081.3|42078.9|42072.3|42069.9|42090.3|42087.9|42037.7|42035.3|390
1748625900000|2025-05-30 17:25:00|42071.8|42069.4|42084.4|42082|42085.4|42083|42040.3|42037.9|341
1748626200000|2025-05-30 17:30:00|42084.6|42082.2|42076.8|42074.4|42094.6|42092.2|42072.4|42070|310
1748626500000|2025-05-30 17:35:00|42077.3|42074.9|42094.9|42092.5|42102.7|42100.3|42065|42062.6|322
1748626800000|2025-05-30 17:40:00|42097.1|42094.7|42062.7|42060.3|42103.4|42101|42060.9|42058.5|317
1748627100000|2025-05-30 17:45:00|42060.7|42058.3|42090.3|42087.9|42095.9|42093.5|42054.1|42051.7|555
1748627400000|2025-05-30 17:50:00|42089.4|42087|42120|42117.6|42128.7|42126.3|42089.4|42087|601
1748627700000|2025-05-30 17:55:00|42120.5|42118.1|42066.6|42064.2|42121.1|42118.7|42058.6|42056.2|388
1748628000000|2025-05-30 18:00:00|42066.1|42063.7|42117.1|42114.7|42124.2|42121.8|42065.7|42063.3|511
1748628300000|2025-05-30 18:05:00|42116.6|42114.2|42173.8|42171.4|42178.6|42176.2|42099.6|42097.2|990
1748628600000|2025-05-30 18:10:00|42174|42171.6|42177.2|42174.8|42196|42193.6|42171.2|42168.8|454
1748628900000|2025-05-30 18:15:00|42177.7|42175.3|42240.4|42238|42249.6|42247.2|42157.5|42155.1|1127
1748629200000|2025-05-30 18:20:00|42240.2|42237.8|42225.3|42222.9|42248.2|42245.8|42208.9|42206.5|637
1748629500000|2025-05-30 18:25:00|42225.8|42223.4|42224.9|42222.5|42252.6|42250.2|42221.7|42219.3|478
1748629800000|2025-05-30 18:30:00|42223.4|42221|42192.2|42189.8|42238.8|42236.4|42190.6|42188.2|340
1748630100000|2025-05-30 18:35:00|42191.7|42189.3|42218.1|42215.7|42230.9|42228.5|42189.9|42187.5|317
1748630400000|2025-05-30 18:40:00|42218.6|42216.2|42196.6|42194.2|42224.1|42221.7|42188.4|42186|245
1748630700000|2025-05-30 18:45:00|42197.1|42194.7|42228|42225.6|42232|42229.6|42194.6|42192.2|267
1748631000000|2025-05-30 18:50:00|42228.5|42226.1|42234.5|42232.1|42253.3|42250.9|42223|42220.6|288
1748631300000|2025-05-30 18:55:00|42235.8|42233.4|42239.5|42237.1|42247.4|42245|42216.3|42213.9|205
1748631600000|2025-05-30 19:00:00|42239.8|42237.4|42284.3|42281.9|42295.2|42292.8|42234.4|42232|854
1748631900000|2025-05-30 19:05:00|42284.6|42282.2|42278.7|42276.3|42314.4|42312|42278.7|42276.3|1052
1748632200000|2025-05-30 19:10:00|42277.6|42275.2|42285.8|42283.4|42294.7|42292.3|42253.4|42251|547
1748632500000|2025-05-30 19:15:00|42285.7|42283.3|42332.9|42330.5|42346.4|42344|42284.2|42281.8|784
1748632800000|2025-05-30 19:20:00|42331.9|42329.5|42333.5|42331.1|42337.7|42335.3|42298.4|42296|389
1748633100000|2025-05-30 19:25:00|42335|42332.6|42355.4|42353|42378.2|42375.8|42332.5|42330.1|804
1748633400000|2025-05-30 19:30:00|42357.2|42354.8|42343.4|42341|42358.7|42356.3|42304.8|42302.4|695
1748633700000|2025-05-30 19:35:00|42343.9|42341.5|42327|42324.6|42378.1|42375.7|42316.1|42313.7|466
1748634000000|2025-05-30 19:40:00|42326.8|42324.4|42294|42291.6|42331.2|42328.8|42260.9|42258.5|791
1748634300000|2025-05-30 19:45:00|42294.5|42292.1|42297.5|42295.1|42310.4|42308|42256.2|42253.8|775
1748634600000|2025-05-30 19:50:00|42295.8|42293.4|42241.1|42238.7|42337.3|42334.9|42225.9|42223.5|1738
1748634900000|2025-05-30 19:55:00|42240.6|42238.2|42230.5|42228.1|42328.7|42326.3|42219.5|42217.1|5336
1748635200000|2025-05-30 20:00:00|42217.2|42214.8|42196.6|42191.8|42273.8|42269|42191.8|42187|1467
1748635500000|2025-05-30 20:05:00|42195.6|42190.8|42217.8|42213|42218.8|42214|42168.6|42163.8|762
1748635800000|2025-05-30 20:10:00|42213.8|42209|42234.6|42229.8|42234.6|42229.8|42203.8|42199|399
1748636100000|2025-05-30 20:15:00|42233.6|42228.8|42218.6|42213.8|42234.8|42230|42211.8|42207|61
1748636400000|2025-05-30 20:20:00|42213.8|42209|42206.6|42201.8|42228.6|42223.8|42201.8|42197|100
1748636700000|2025-05-30 20:25:00|42207.6|42202.8|42205.6|42200.8|42207.6|42202.8|42187.8|42183|89
1748637000000|2025-05-30 20:30:00|42202.6|42197.8|42198.8|42194|42206.6|42201.8|42189.8|42185|58
1748637300000|2025-05-30 20:35:00|42197.8|42193|42202.8|42198|42207.6|42202.8|42192.8|42188|38
1748637600000|2025-05-30 20:40:00|42200.8|42196|42199.6|42194.8|42204.6|42199.8|42190.8|42186|43
1748637900000|2025-05-30 20:45:00|42194.8|42190|42188.6|42183.8|42199.6|42194.8|42183.8|42179|44
1748638200000|2025-05-30 20:50:00|42183.8|42179|42194.6|42189.8|42195.6|42190.8|42182.8|42178|86
1748638500000|2025-05-30 20:55:00|42192.6|42187.8|42212.1|42202.3|42212.6|42207.8|42178.8|42174|114
1748815200000|2025-06-01 22:00:00|42131.3|42126.5|42153.6|42148.8|42160.6|42155.8|42121.3|42116.5|175
1748815500000|2025-06-01 22:05:00|42154.1|42149.3|42145.5|42140.7|42155.3|42150.5|42124.8|42120|104
1748815800000|2025-06-01 22:10:00|42146|42141.2|42156.6|42151.8|42169.7|42164.9|42143.5|42138.7|128
1748816100000|2025-06-01 22:15:00|42158.1|42153.3|42153.8|42149|42169.1|42164.3|42152.8|42148|61
1748816400000|2025-06-01 22:20:00|42154.3|42149.5|42138.3|42133.5|42158.3|42153.5|42134.1|42129.3|54
1748816700000|2025-06-01 22:25:00|42137.8|42133|42145.2|42140.4|42146|42141.2|42123.2|42118.4|99
1748817000000|2025-06-01 22:30:00|42145.7|42140.9|42135|42130.2|42152.5|42147.7|42131.7|42126.9|62
1748817300000|2025-06-01 22:35:00|42134.5|42129.7|42137|42132.2|42152.8|42148|42132.6|42127.8|60
1748817600000|2025-06-01 22:40:00|42136.5|42131.7|42134.6|42129.8|42140.4|42135.6|42125.6|42120.8|50
1748817900000|2025-06-01 22:45:00|42135.1|42130.3|42127.1|42122.3|42140|42135.2|42126.9|42122.1|35
1748818200000|2025-06-01 22:50:00|42126.6|42121.8|42121.6|42116.8|42129.6|42124.8|42117.1|42112.3|45
1748818500000|2025-06-01 22:55:00|42123.1|42118.3|42120.7|42115.9|42129|42124.2|42118.1|42113.3|62
1748818800000|2025-06-01 23:00:00|42121.7|42116.9|42111.1|42106.3|42122.4|42117.6|42101.3|42096.5|51
1748819100000|2025-06-01 23:05:00|42111.6|42106.8|42110.7|42105.9|42115.7|42110.9|42100.3|42095.5|60
1748819400000|2025-06-01 23:10:00|42110.2|42105.4|42104.9|42100.1|42111.7|42106.9|42096.1|42091.3|55
1748819700000|2025-06-01 23:15:00|42105.4|42100.6|42102.3|42097.5|42108.5|42103.7|42092|42087.2|24
1748820000000|2025-06-01 23:20:00|42102.8|42098|42105.9|42101.1|42114.2|42109.4|42095.7|42090.9|40
1748820300000|2025-06-01 23:25:00|42105.4|42100.6|42092.1|42087.3|42106|42101.2|42088.3|42083.5|62
1748820600000|2025-06-01 23:30:00|42091.6|42086.8|42089.3|42084.5|42092.9|42088.1|42078|42073.2|62
1748820900000|2025-06-01 23:35:00|42089.8|42085|42107.7|42102.9|42115.9|42111.1|42089.8|42085|52
1748821200000|2025-06-01 23:40:00|42107.2|42102.4|42115.8|42111|42124.2|42119.4|42107.2|42102.4|164
1748821500000|2025-06-01 23:45:00|42116.3|42111.5|42116.5|42111.7|42120.8|42116|42105.7|42100.9|70
1748821800000|2025-06-01 23:50:00|42117|42112.2|42109.4|42104.6|42117|42112.2|42098.1|42093.3|50
1748822100000|2025-06-01 23:55:00|42109.9|42105.1|42116.1|42111.3|42116.1|42111.3|42104.2|42099.4|78
1748822400000|2025-06-02 00:00:00|42116.6|42111.8|42127.4|42122.6|42136.4|42131.6|42107.2|42102.4|56
1748822700000|2025-06-02 00:05:00|42126.9|42122.1|42134.3|42129.5|42138.2|42133.4|42104.8|42100|131
1748823000000|2025-06-02 00:10:00|42134.8|42130|42146|42141.2|42147.5|42142.7|42128.1|42123.3|85
1748823300000|2025-06-02 00:15:00|42145.5|42140.7|42132.1|42127.3|42158.4|42153.6|42131.6|42126.8|85
1748823600000|2025-06-02 00:20:00|42132.6|42127.8|42144.7|42139.9|42146.6|42141.8|42132.6|42127.8|39
1748823900000|2025-06-02 00:25:00|42142.7|42137.9|42129.5|42124.7|42146.7|42141.9|42125.7|42120.9|84
1748824200000|2025-06-02 00:30:00|42130|42125.2|42122.9|42118.1|42134.1|42129.3|42111.2|42106.4|67
1748824500000|2025-06-02 00:35:00|42123.4|42118.6|42124.7|42119.9|42127.5|42122.7|42115.5|42110.7|32
1748824800000|2025-06-02 00:40:00|42125.2|42120.4|42135.7|42130.9|42145.2|42140.4|42124.7|42119.9|29
1748825100000|2025-06-02 00:45:00|42136.2|42131.4|42118.8|42114|42146.5|42141.7|42118.5|42113.7|51
1748825400000|2025-06-02 00:50:00|42118.3|42113.5|42121.4|42116.6|42133.8|42129|42114|42109.2|77
1748825700000|2025-06-02 00:55:00|42120.9|42116.1|42132.3|42127.5|42133.8|42129|42117.2|42112.4|33
1748826000000|2025-06-02 01:00:00|42131.8|42127|42142.9|42138.1|42149.4|42144.6|42128.9|42124.1|79
1748826300000|2025-06-02 01:05:00|42143.3|42138.5|42148.7|42143.9|42155.6|42150.8|42135.9|42131.1|40
1748826600000|2025-06-02 01:10:00|42149.2|42144.4|42148.8|42144|42154.9|42150.1|42144.9|42140.1|53
1748826900000|2025-06-02 01:15:00|42148.3|42143.5|42148|42143.2|42152.3|42147.5|42142.3|42137.5|47
1748827200000|2025-06-02 01:20:00|42148.5|42143.7|42153.6|42148.8|42155.6|42150.8|42140|42135.2|31
1748827500000|2025-06-02 01:25:00|42153.1|42148.3|42133.3|42128.5|42156.8|42152|42132.8|42128|46
1748827800000|2025-06-02 01:30:00|42133.8|42129|42123.1|42118.3|42137.8|42133|42122|42117.2|34
1748828100000|2025-06-02 01:35:00|42122.6|42117.8|42117.8|42113|42124.4|42119.6|42108.7|42103.9|69
1748828400000|2025-06-02 01:40:00|42118.3|42113.5|42099.4|42094.6|42119.8|42115|42096.2|42091.4|128
1748828700000|2025-06-02 01:45:00|42099.9|42095.1|42116.8|42112|42118.3|42113.5|42097.8|42093|48
1748829000000|2025-06-02 01:50:00|42117.3|42112.5|42113|42108.2|42124.2|42119.4|42105.5|42100.7|38
1748829300000|2025-06-02 01:55:00|42114|42109.2|42117.1|42112.3|42118.5|42113.7|42106.4|42101.6|46
1748829600000|2025-06-02 02:00:00|42117.6|42112.8|42112|42107.2|42122.1|42117.3|42109.4|42104.6|24
1748829900000|2025-06-02 02:05:00|42112.5|42107.7|42099.8|42095|42120.5|42115.7|42095.8|42091|73
1748830200000|2025-06-02 02:10:00|42100.3|42095.5|42096.8|42092|42110.2|42105.4|42095.8|42091|55
1748830500000|2025-06-02 02:15:00|42096.3|42091.5|42090.4|42085.6|42103.4|42098.6|42087.4|42082.6|24
1748830800000|2025-06-02 02:20:00|42090.9|42086.1|42113.1|42108.3|42114.1|42109.3|42083|42078.2|37
1748831100000|2025-06-02 02:25:00|42112.6|42107.8|42109|42104.2|42113.5|42108.7|42105.6|42100.8|52
1748831400000|2025-06-02 02:30:00|42108.5|42103.7|42114.6|42109.8|42118.5|42113.7|42107|42102.2|27
1748831700000|2025-06-02 02:35:00|42115.1|42110.3|42128.1|42123.3|42130.2|42125.4|42114.1|42109.3|31
1748832000000|2025-06-02 02:40:00|42127.6|42122.8|42127.5|42122.7|42131.9|42127.1|42120.5|42115.7|85
1748832300000|2025-06-02 02:45:00|42128|42123.2|42126.5|42121.7|42137.5|42132.7|42122.5|42117.7|64
1748832600000|2025-06-02 02:50:00|42127|42122.2|42123.6|42118.8|42131.1|42126.3|42117.8|42113|61
1748832900000|2025-06-02 02:55:00|42123.1|42118.3|42114|42109.2|42125.8|42121|42113|42108.2|34
1748833200000|2025-06-02 03:00:00|42114.5|42109.7|42099.3|42094.5|42116.4|42111.6|42092.2|42087.4|122
1748833500000|2025-06-02 03:05:00|42098.8|42094|42074.2|42069.4|42102.9|42098.1|42065.3|42060.5|281
1748833800000|2025-06-02 03:10:00|42074.7|42069.9|42077.8|42073|42089.3|42084.5|42074.2|42069.4|54
1748834100000|2025-06-02 03:15:00|42077.3|42072.5|42086.9|42082.1|42089.8|42085|42073.3|42068.5|26
1748834400000|2025-06-02 03:20:00|42087.4|42082.6|42089.6|42084.8|42101.2|42096.4|42084.7|42079.9|141
1748834700000|2025-06-02 03:25:00|42089.1|42084.3|42086.3|42081.5|42089.1|42084.3|42069.7|42064.9|84
1748835000000|2025-06-02 03:30:00|42086.8|42082|42082.5|42077.7|42088.5|42083.7|42079.2|42074.4|27
1748835300000|2025-06-02 03:35:00|42082|42077.2|42089.6|42084.8|42098.9|42094.1|42080.5|42075.7|36
1748835600000|2025-06-02 03:40:00|42090.1|42085.3|42090.1|42085.3|42094.6|42089.8|42086.9|42082.1|26
1748835900000|2025-06-02 03:45:00|42090.6|42085.8|42086.1|42081.3|42091.6|42086.8|42078.3|42073.5|34
1748836200000|2025-06-02 03:50:00|42086.6|42081.8|42079.2|42074.4|42087.1|42082.3|42072.5|42067.7|40
1748836500000|2025-06-02 03:55:00|42079.7|42074.9|42078.1|42073.3|42086.9|42082.1|42076.4|42071.6|32
1748836800000|2025-06-02 04:00:00|42078.6|42073.8|42078.9|42074.1|42086|42081.2|42072.5|42067.7|46
1748837100000|2025-06-02 04:05:00|42076.9|42072.1|42086|42081.2|42092|42087.2|42075.9|42071.1|30
1748837400000|2025-06-02 04:10:00|42087|42082.2|42092.2|42087.4|42094|42089.2|42085.7|42080.9|17
1748837700000|2025-06-02 04:15:00|42092.7|42087.9|42092|42087.2|42095.1|42090.3|42086.6|42081.8|11
1748838000000|2025-06-02 04:20:00|42092.5|42087.7|42097.2|42092.4|42103.2|42098.4|42091.5|42086.7|19
1748838300000|2025-06-02 04:25:00|42097.7|42092.9|42096.8|42092|42102.2|42097.4|42095.2|42090.4|41
1748838600000|2025-06-02 04:30:00|42097|42092.2|42103.3|42098.5|42104.3|42099.5|42096.4|42091.6|12
1748838900000|2025-06-02 04:35:00|42102.8|42098|42096.6|42091.8|42107.6|42102.8|42091.2|42086.4|24
1748839200000|2025-06-02 04:40:00|42097.1|42092.3|42094.3|42089.5|42099.6|42094.8|42088.2|42083.4|20
1748839500000|2025-06-02 04:45:00|42095.3|42090.5|42088.9|42084.1|42095.3|42090.5|42083|42078.2|43
1748839800000|2025-06-02 04:50:00|42089.4|42084.6|42064.8|42060|42091.1|42086.3|42058.5|42053.7|136
1748840100000|2025-06-02 04:55:00|42065.3|42060.5|42073.7|42068.9|42077.9|42073.1|42065.3|42060.5|25
1748840400000|2025-06-02 05:00:00|42074.2|42069.4|42079.5|42074.7|42089|42084.2|42073.7|42068.9|87
1748840700000|2025-06-02 05:05:00|42079|42074.2|42093.4|42088.6|42093.9|42089.1|42075.3|42070.5|32
1748841000000|2025-06-02 05:10:00|42093.9|42089.1|42082.4|42077.6|42093.9|42089.1|42076.7|42071.9|42
1748841300000|2025-06-02 05:15:00|42082|42077.2|42066.7|42061.9|42083.1|42078.3|42063.6|42058.8|33
1748841600000|2025-06-02 05:20:00|42067.2|42062.4|42063.3|42058.5|42070.7|42065.9|42058|42053.2|28
1748841900000|2025-06-02 05:25:00|42064|42059.2|42064|42059.2|42076.9|42072.1|42059.9|42055.1|38
1748842200000|2025-06-02 05:30:00|42064.7|42059.9|42043.1|42038.3|42067.8|42063|42039.3|42034.5|169
1748842500000|2025-06-02 05:35:00|42043.7|42038.9|42045.7|42040.9|42053.7|42048.9|42032|42027.2|45
1748842800000|2025-06-02 05:40:00|42045.5|42040.7|42056.7|42051.9|42064.1|42059.3|42043.4|42038.6|50
1748843100000|2025-06-02 05:45:00|42059|42054.2|42059.4|42054.6|42066.5|42061.7|42055.8|42051|19
1748843400000|2025-06-02 05:50:00|42058.9|42054.1|42056.4|42051.6|42061|42056.2|42048.9|42044.1|37
1748843700000|2025-06-02 05:55:00|42055.9|42051.1|42054|42049.2|42056.9|42052.1|42041.2|42036.4|35
1748844000000|2025-06-02 06:00:00|42053.1|42049.5|42034.5|42030.9|42053.6|42050|42025.7|42022.1|127
1748844300000|2025-06-02 06:05:00|42035|42031.4|42029.1|42025.5|42038.4|42034.8|42017.7|42014.1|59
1748844600000|2025-06-02 06:10:00|42028.6|42025|42001.3|41997.7|42028.6|42025|41996.5|41992.9|214
1748844900000|2025-06-02 06:15:00|42001.8|41998.2|42032|42028.4|42032.5|42028.9|41993.3|41989.7|86
1748845200000|2025-06-02 06:20:00|42032.5|42028.9|42027.8|42024.2|42043.8|42040.2|42015.2|42011.6|90
1748845500000|2025-06-02 06:25:00|42026.8|42023.2|42027.1|42023.5|42035.3|42031.7|42018.7|42015.1|88
1748845800000|2025-06-02 06:30:00|42026.6|42023|42040|42036.4|42046.9|42043.3|42017.5|42013.9|32
1748846100000|2025-06-02 06:35:00|42040.5|42036.9|42036.1|42032.5|42045.7|42042.1|42023.1|42019.5|59
1748846400000|2025-06-02 06:40:00|42036.6|42033|42055.8|42052.2|42058.6|42055|42031.8|42028.2|89
1748846700000|2025-06-02 06:45:00|42056.3|42052.7|42041.3|42037.7|42059.1|42055.5|42033.7|42030.1|47
1748847000000|2025-06-02 06:50:00|42040.8|42037.2|42040|42036.4|42048.5|42044.9|42035.3|42031.7|20
1748847300000|2025-06-02 06:55:00|42039.5|42035.9|42013.5|42009.9|42039.5|42035.9|42009.5|42005.9|178
1748847600000|2025-06-02 07:00:00|42013|42009.4|42075.6|42072|42075.6|42072|42001.5|41997.9|233
1748847900000|2025-06-02 07:05:00|42075.1|42071.5|42074.2|42070.6|42084.8|42081.2|42055.8|42052.2|143
1748848200000|2025-06-02 07:10:00|42074.7|42071.1|42076.2|42072.6|42080.6|42077|42058.8|42055.2|133
1748848500000|2025-06-02 07:15:00|42076.7|42073.1|42078.2|42074.6|42084.9|42081.3|42056.1|42052.5|79
1748848800000|2025-06-02 07:20:00|42078.7|42075.1|42044.7|42041.1|42079.2|42075.6|42041.6|42038|127
1748849100000|2025-06-02 07:25:00|42045.2|42041.6|41920|41916.4|42045.2|42041.6|41912.8|41909.2|677
1748849400000|2025-06-02 07:30:00|41921|41917.4|42004.5|42000.9|42009.3|42005.7|41913.8|41910.2|404
1748849700000|2025-06-02 07:35:00|42004|42000.4|42021.8|42018.2|42033.1|42029.5|41988.4|41984.8|140
1748850000000|2025-06-02 07:40:00|42022.3|42018.7|41993.9|41990.3|42023.8|42020.2|41981|41977.4|132
1748850300000|2025-06-02 07:45:00|41993.4|41989.8|42003.5|41999.9|42018.4|42014.8|41987.4|41983.8|174
1748850600000|2025-06-02 07:50:00|42003.6|42000|42005.5|42001.9|42014.2|42010.6|41980.4|41976.8|111
1748850900000|2025-06-02 07:55:00|42005|42001.4|42005.5|42001.9|42018.9|42015.3|41990.4|41986.8|136
1748851200000|2025-06-02 08:00:00|42002.5|41998.9|42019.4|42015.8|42021.2|42017.6|41983.4|41979.8|811
1748851500000|2025-06-02 08:05:00|42019.9|42016.3|42045|42041.4|42059.2|42055.6|42019.4|42015.8|294
1748851800000|2025-06-02 08:10:00|42045.5|42041.9|42063.5|42059.9|42066|42062.4|42035.2|42031.6|167
1748852100000|2025-06-02 08:15:00|42063|42059.4|42030.3|42026.7|42065|42061.4|42028.8|42025.2|132
1748852400000|2025-06-02 08:20:00|42029.8|42026.2|42067.7|42064.1|42075.9|42072.3|42028.3|42024.7|117
1748852700000|2025-06-02 08:25:00|42067.2|42063.6|42081.5|42077.9|42087.6|42084|42048.4|42044.8|168
1748853000000|2025-06-02 08:30:00|42082|42078.4|42076.8|42073.2|42091.3|42087.7|42068.5|42064.9|125
1748853300000|2025-06-02 08:35:00|42076.3|42072.7|42064.7|42061.1|42086.9|42083.3|42060.6|42057|85
1748853600000|2025-06-02 08:40:00|42065.2|42061.6|42058|42054.4|42065.2|42061.6|42041.4|42037.8|135
1748853900000|2025-06-02 08:45:00|42058.5|42054.9|42046.7|42043.1|42079.9|42076.3|42046.7|42043.1|135
1748854200000|2025-06-02 08:50:00|42046.2|42042.6|42041.7|42038.1|42055.5|42051.9|42032|42028.4|81
1748854500000|2025-06-02 08:55:00|42042.2|42038.6|42058.6|42055|42071|42067.4|42041.7|42038.1|102
1748854800000|2025-06-02 09:00:00|42059.1|42055.5|42048.1|42044.5|42059.1|42055.5|42030.3|42026.7|146
1748855100000|2025-06-02 09:05:00|42047.6|42044|42018.7|42015.1|42067.1|42063.5|42018.7|42015.1|199
1748855400000|2025-06-02 09:10:00|42019.2|42015.6|42013.4|42009.8|42023.2|42019.6|42001.3|41997.7|194
1748855700000|2025-06-02 09:15:00|42013.9|42010.3|42006.5|42002.9|42018.3|42014.7|41998.1|41994.5|161
1748856000000|2025-06-02 09:20:00|42007|42003.4|42024.2|42020.6|42031.3|42027.7|41998|41994.4|96
1748856300000|2025-06-02 09:25:00|42024.7|42021.1|42021.1|42017.5|42034.9|42031.3|42008|42004.4|126
1748856600000|2025-06-02 09:30:00|42021.6|42018|42034.9|42031.3|42042.7|42039.1|42016.2|42012.6|121
1748856900000|2025-06-02 09:35:00|42034.4|42030.8|42018.9|42015.3|42039.9|42036.3|42016.2|42012.6|116
1748857200000|2025-06-02 09:40:00|42019.4|42015.8|42001.3|41997.7|42029.8|42026.2|42000.3|41996.7|165
1748857500000|2025-06-02 09:45:00|42000.8|41997.2|42001|41997.4|42003.3|41999.7|41978.9|41975.3|141
1748857800000|2025-06-02 09:50:00|42001.5|41997.9|42008.9|42005.3|42014.4|42010.8|41983.2|41979.6|131
1748858100000|2025-06-02 09:55:00|42009.4|42005.8|42018.9|42015.3|42021.3|42017.7|41990.6|41987|82
1748858400000|2025-06-02 10:00:00|42019.9|42016.3|42033.2|42029.6|42037.6|42034|42005.8|42002.2|283
1748858700000|2025-06-02 10:05:00|42033.7|42030.1|42060.5|42056.9|42061.6|42058|42027.2|42023.6|169
1748859000000|2025-06-02 10:10:00|42061|42057.4|42078|42074.4|42087.5|42083.9|42061|42057.4|154
1748859300000|2025-06-02 10:15:00|42077|42073.4|42077.3|42073.7|42080|42076.4|42050.1|42046.5|117
1748859600000|2025-06-02 10:20:00|42077.8|42074.2|42048.4|42044.8|42077.8|42074.2|42040.5|42036.9|133
1748859900000|2025-06-02 10:25:00|42048.9|42045.3|42065.7|42062.1|42076.4|42072.8|42048.9|42045.3|136
1748860200000|2025-06-02 10:30:00|42065.6|42062|42068.2|42064.6|42075.9|42072.3|42052.8|42049.2|62
1748860500000|2025-06-02 10:35:00|42068.7|42065.1|42083.3|42079.7|42083.5|42079.9|42057.8|42054.2|90
1748860800000|2025-06-02 10:40:00|42083.8|42080.2|42080.1|42076.5|42099|42095.4|42079.1|42075.5|123
1748861100000|2025-06-02 10:45:00|42079.6|42076|42081.4|42077.8|42090.9|42087.3|42072.3|42068.7|161
1748861400000|2025-06-02 10:50:00|42082.9|42079.3|42076|42072.4|42082.9|42079.3|42065.4|42061.8|188
1748861700000|2025-06-02 10:55:00|42075.5|42071.9|42083.3|42079.7|42084.3|42080.7|42060.5|42056.9|128
1748862000000|2025-06-02 11:00:00|42082.3|42078.7|42089.3|42085.7|42089.8|42086.2|42058.6|42055|222
1748862300000|2025-06-02 11:05:00|42089.1|42085.5|42094.4|42090.8|42096.1|42092.5|42081.5|42077.9|97
1748862600000|2025-06-02 11:10:00|42093.9|42090.3|42112.4|42108.8|42118.4|42114.8|42082.5|42078.9|365
1748862900000|2025-06-02 11:15:00|42112.9|42109.3|42114.1|42110.5|42119.5|42115.9|42101.4|42097.8|86
1748863200000|2025-06-02 11:20:00|42114.6|42111|42124.6|42121|42131.3|42127.7|42114.1|42110.5|80
1748863500000|2025-06-02 11:25:00|42125.1|42121.5|42124|42120.4|42127.3|42123.7|42114.1|42110.5|93
1748863800000|2025-06-02 11:30:00|42124.5|42120.9|42139.9|42136.3|42157.7|42154.1|42115.6|42112|195
1748864100000|2025-06-02 11:35:00|42139.4|42135.8|42129.5|42125.9|42158.8|42155.2|42129.5|42125.9|91
1748864400000|2025-06-02 11:40:00|42130.5|42126.9|42119.6|42116|42139|42135.4|42115.9|42112.3|74
1748864700000|2025-06-02 11:45:00|42119.7|42116.1|42136.6|42133|42143.2|42139.6|42118.7|42115.1|72
1748865000000|2025-06-02 11:50:00|42136.1|42132.5|42135.8|42132.2|42142.8|42139.2|42129.8|42126.2|51
1748865300000|2025-06-02 11:55:00|42136.3|42132.7|42114.4|42110.8|42139.3|42135.7|42112.6|42109|97
1748865600000|2025-06-02 12:00:00|42115.9|42112.3|42124.8|42121.2|42132.1|42128.5|42111.2|42107.6|116
1748865900000|2025-06-02 12:05:00|42125.3|42121.7|42132.9|42129.3|42136.4|42132.8|42114.7|42111.1|74
1748866200000|2025-06-02 12:10:00|42133.9|42130.3|42137.1|42133.5|42142.5|42138.9|42130.9|42127.3|146
1748866500000|2025-06-02 12:15:00|42137.6|42134|42124.5|42120.9|42144.7|42141.1|42122.2|42118.6|60
1748866800000|2025-06-02 12:20:00|42124|42120.4|42102.1|42098.5|42127.2|42123.6|42101.1|42097.5|113
1748867100000|2025-06-02 12:25:00|42101.6|42098|42113.5|42109.9|42113.5|42109.9|42089.9|42086.3|226
1748867400000|2025-06-02 12:30:00|42114|42110.4|42115.4|42111.8|42130.4|42126.8|42100|42096.4|151
1748867700000|2025-06-02 12:35:00|42115.9|42112.3|42130|42126.4|42130.2|42126.6|42107.6|42104|70
1748868000000|2025-06-02 12:40:00|42130.5|42126.9|42157.6|42154|42161.5|42157.9|42125|42121.4|281
1748868300000|2025-06-02 12:45:00|42157.1|42153.5|42140.5|42136.9|42163.1|42159.5|42126.3|42122.7|186
1748868600000|2025-06-02 12:50:00|42139|42135.4|42122.7|42119.1|42139.9|42136.3|42116|42112.4|149
1748868900000|2025-06-02 12:55:00|42123.2|42119.6|42134|42130.4|42140.2|42136.6|42117.2|42113.6|73
1748869200000|2025-06-02 13:00:00|42133.5|42129.9|42123|42119.4|42152.4|42148.8|42123|42119.4|153
1748869500000|2025-06-02 13:05:00|42122.5|42118.9|42109.9|42106.3|42122.5|42118.9|42099.6|42096|215
1748869800000|2025-06-02 13:10:00|42110.4|42106.8|42107.4|42103.8|42122|42118.4|42101|42097.4|182
1748870100000|2025-06-02 13:15:00|42106.9|42103.3|42090.5|42086.9|42112.8|42109.2|42088.8|42085.2|143
1748870400000|2025-06-02 13:20:00|42091|42087.4|42091.3|42087.7|42108.3|42104.7|42087.8|42084.2|219
1748870700000|2025-06-02 13:25:00|42090.8|42087.2|42080.9|42077.3|42118.9|42115.3|42058.5|42054.9|1052
1748871000000|2025-06-02 13:30:00|42081.4|42077.8|42137.7|42135.3|42153.4|42151|42066.1|42063.7|3748
1748871300000|2025-06-02 13:35:00|42137.2|42134.8|42106.9|42104.5|42141.8|42139.4|42092.5|42090.1|1182
1748871600000|2025-06-02 13:40:00|42107.4|42105|42113.5|42111.1|42131.1|42128.7|42058.3|42055.9|1158
1748871900000|2025-06-02 13:45:00|42117.5|42115.1|42059.8|42057.4|42125.9|42123.5|42051.7|42049.3|983
1748872200000|2025-06-02 13:50:00|42063.5|42061.1|41980|41977.6|42064|42061.6|41948.8|41946.4|1747
1748872500000|2025-06-02 13:55:00|41982|41979.6|41957|41954.6|42005.3|42002.9|41949.4|41947|806
1748872800000|2025-06-02 14:00:00|41957.2|41954.8|41885.5|41883.1|41957.2|41954.8|41843.1|41840.7|2641
1748873100000|2025-06-02 14:05:00|41885|41882.6|41946.9|41944.5|41976.4|41974|41867.7|41865.3|1445
1748873400000|2025-06-02 14:10:00|41949.5|41947.1|41957.8|41955.4|41980.1|41977.7|41913.1|41910.7|892
1748873700000|2025-06-02 14:15:00|41957.3|41954.9|41965.2|41962.8|42002.5|42000.1|41945.2|41942.8|690
1748874000000|2025-06-02 14:20:00|41962.7|41960.3|42031.9|42029.5|42069.1|42066.7|41951.7|41949.3|1628
1748874300000|2025-06-02 14:25:00|42031.8|42029.4|42076.8|42074.4|42079|42076.6|42030.3|42027.9|712
1748874600000|2025-06-02 14:30:00|42073.8|42071.4|42109.2|42106.8|42121.3|42118.9|42050.6|42048.2|1067
1748874900000|2025-06-02 14:35:00|42110.2|42107.8|42051.9|42049.5|42126.5|42124.1|42039.3|42036.9|1782
1748875200000|2025-06-02 14:40:00|42048.8|42046.4|42063.6|42061.2|42068.5|42066.1|42039.8|42037.4|510
1748875500000|2025-06-02 14:45:00|42061.6|42059.2|42091.7|42089.3|42102|42099.6|42058.8|42056.4|495
1748875800000|2025-06-02 14:50:00|42092.2|42089.8|42091.3|42088.9|42106.7|42104.3|42077.1|42074.7|335
1748876100000|2025-06-02 14:55:00|42090.8|42088.4|42112.2|42109.8|42122.3|42119.9|42081.3|42078.9|398
1748876400000|2025-06-02 15:00:00|42113|42110.6|42092|42089.6|42128.5|42126.1|42078.8|42076.4|792
1748876700000|2025-06-02 15:05:00|42091.5|42089.1|42089.1|42086.7|42124.4|42122|42075|42072.6|565
1748877000000|2025-06-02 15:10:00|42088.5|42086.1|42102.4|42100|42126.3|42123.9|42075|42072.6|570
1748877300000|2025-06-02 15:15:00|42101.4|42099|42101.6|42099.2|42111.6|42109.2|42086.5|42084.1|438
1748877600000|2025-06-02 15:20:00|42101.9|42099.5|42088.8|42086.4|42114.3|42111.9|42085.1|42082.7|285
1748877900000|2025-06-02 15:25:00|42089.8|42087.4|42035.3|42032.9|42100.9|42098.5|42028.4|42026|695
1748878200000|2025-06-02 15:30:00|42035.6|42033.2|42008.7|42006.3|42049.1|42046.7|42008.2|42005.8|630
1748878500000|2025-06-02 15:35:00|42007.2|42004.8|42008.6|42006.2|42024|42021.6|41999.9|41997.5|496
1748878800000|2025-06-02 15:40:00|42010.7|42008.3|42051.4|42049|42057.9|42055.5|41998.6|41996.2|481
1748879100000|2025-06-02 15:45:00|42051.9|42049.5|42078.2|42075.8|42084.3|42081.9|42042.1|42039.7|629
1748879400000|2025-06-02 15:50:00|42076.8|42074.4|42108.6|42106.2|42124.5|42122.1|42070.8|42068.4|646
1748879700000|2025-06-02 15:55:00|42109.1|42106.7|42103.6|42101.2|42119.3|42116.9|42072.7|42070.3|397
1748880000000|2025-06-02 16:00:00|42103.4|42101|42069.6|42067.2|42109.9|42107.5|42044.5|42042.1|442
1748880300000|2025-06-02 16:05:00|42070.1|42067.7|42072.2|42069.8|42080.2|42077.8|42048.9|42046.5|302
1748880600000|2025-06-02 16:10:00|42073|42070.6|42076.4|42074|42091.1|42088.7|42063.9|42061.5|173
1748880900000|2025-06-02 16:15:00|42076.9|42074.5|42079.3|42076.9|42084|42081.6|42050.1|42047.7|286
1748881200000|2025-06-02 16:20:00|42078.8|42076.4|42063.9|42061.5|42079|42076.6|42060.4|42058|115
1748881500000|2025-06-02 16:25:00|42064.9|42062.5|42051.7|42049.3|42065.4|42063|42015.4|42013|559
1748881800000|2025-06-02 16:30:00|42052.5|42050.1|42079.2|42076.8|42080.3|42077.9|42043.2|42040.8|422
1748882100000|2025-06-02 16:35:00|42078.7|42076.3|42065.6|42063.2|42082.7|42080.3|42052.4|42050|296
1748882400000|2025-06-02 16:40:00|42064.5|42062.1|42055.4|42053|42070.6|42068.2|42047.1|42044.7|156
1748882700000|2025-06-02 16:45:00|42054.9|42052.5|42051.1|42048.7|42078.3|42075.9|42047.5|42045.1|198
1748883000000|2025-06-02 16:50:00|42053|42050.6|42116.7|42114.3|42118.3|42115.9|42049.4|42047|286
1748883300000|2025-06-02 16:55:00|42117.2|42114.8|42115.2|42112.8|42117.5|42115.1|42099.7|42097.3|230
1748883600000|2025-06-02 17:00:00|42115.3|42112.9|42111.4|42109|42143.9|42141.5|42108.7|42106.3|474
1748883900000|2025-06-02 17:05:00|42110.9|42108.5|42135.6|42133.2|42136.6|42134.2|42102.3|42099.9|258
1748884200000|2025-06-02 17:10:00|42135.1|42132.7|42105.3|42102.9|42140|42137.6|42104.7|42102.3|280
1748884500000|2025-06-02 17:15:00|42105.8|42103.4|42105.5|42103.1|42126.9|42124.5|42097.3|42094.9|224
1748884800000|2025-06-02 17:20:00|42105.2|42102.8|42098.4|42096|42107.6|42105.2|42073.7|42071.3|471
1748885100000|2025-06-02 17:25:00|42098.3|42095.9|42065.2|42062.8|42105.5|42103.1|42053.6|42051.2|391
1748885400000|2025-06-02 17:30:00|42066.5|42064.1|42077|42074.6|42098.8|42096.4|42064.9|42062.5|445
1748885700000|2025-06-02 17:35:00|42076.5|42074.1|42088|42085.6|42094|42091.6|42061.9|42059.5|170
1748886000000|2025-06-02 17:40:00|42087.3|42084.9|42078.2|42075.8|42094.7|42092.3|42071.2|42068.8|170
1748886300000|2025-06-02 17:45:00|42078.7|42076.3|42080.9|42078.5|42086.1|42083.7|42069.4|42067|126
1748886600000|2025-06-02 17:50:00|42080.2|42077.8|42083.6|42081.2|42090.8|42088.4|42064.5|42062.1|134
1748886900000|2025-06-02 17:55:00|42083.1|42080.7|42100.6|42098.2|42111.3|42108.9|42076.2|42073.8|394
1748887200000|2025-06-02 18:00:00|42101.1|42098.7|42101.3|42098.9|42124.5|42122.1|42089.8|42087.4|445
1748887500000|2025-06-02 18:05:00|42100.8|42098.4|42099.9|42097.5|42120.8|42118.4|42083.1|42080.7|473
1748887800000|2025-06-02 18:10:00|42100.3|42097.9|42137.6|42135.2|42147|42144.6|42095.2|42092.8|470
1748888100000|2025-06-02 18:15:00|42137.1|42134.7|42177.4|42175|42205.7|42203.3|42136.4|42134|733
1748888400000|2025-06-02 18:20:00|42174.2|42171.8|42203.1|42200.7|42241.8|42239.4|42166.4|42164|795
1748888700000|2025-06-02 18:25:00|42202.6|42200.2|42220.5|42218.1|42226.5|42224.1|42200.7|42198.3|335
1748889000000|2025-06-02 18:30:00|42219.5|42217.1|42214.1|42211.7|42236.6|42234.2|42210.4|42208|363
1748889300000|2025-06-02 18:35:00|42214.6|42212.2|42219|42216.6|42224|42221.6|42198.8|42196.4|312
1748889600000|2025-06-02 18:40:00|42221.6|42219.2|42221.7|42219.3|42234.7|42232.3|42198.9|42196.5|304
1748889900000|2025-06-02 18:45:00|42222.2|42219.8|42212.4|42210|42224.6|42222.2|42212.4|42210|219
1748890200000|2025-06-02 18:50:00|42213.5|42211.1|42218.9|42216.5|42231.7|42229.3|42201|42198.6|237
1748890500000|2025-06-02 18:55:00|42218.4|42216|42248.3|42245.9|42249.8|42247.4|42216.8|42214.4|324
1748890800000|2025-06-02 19:00:00|42245.8|42243.4|42258.3|42255.9|42267.7|42265.3|42244.2|42241.8|334
1748891100000|2025-06-02 19:05:00|42257.8|42255.4|42255.2|42252.8|42271.4|42269|42238.4|42236|388
1748891400000|2025-06-02 19:10:00|42254.7|42252.3|42248.7|42246.3|42265.1|42262.7|42245.2|42242.8|198
1748891700000|2025-06-02 19:15:00|42249.2|42246.8|42256|42253.6|42259.5|42257.1|42245.3|42242.9|294
1748892000000|2025-06-02 19:20:00|42255.2|42252.8|42291.8|42289.4|42305.2|42302.8|42247.4|42245|611
1748892300000|2025-06-02 19:25:00|42292.3|42289.9|42280.8|42278.4|42292.3|42289.9|42273.6|42271.2|333
1748892600000|2025-06-02 19:30:00|42281.3|42278.9|42254.2|42251.8|42282|42279.6|42250.8|42248.4|429
1748892900000|2025-06-02 19:35:00|42254.7|42252.3|42262.7|42260.3|42279.2|42276.8|42249.2|42246.8|279
1748893200000|2025-06-02 19:40:00|42262.6|42260.2|42268.1|42265.7|42282.6|42280.2|42254.1|42251.7|328
1748893500000|2025-06-02 19:45:00|42267.6|42265.2|42266|42263.6|42277.3|42274.9|42258.4|42256|274
1748893800000|2025-06-02 19:50:00|42264.7|42262.3|42265.5|42263.1|42290.2|42287.8|42246.9|42244.5|917
1748894100000|2025-06-02 19:55:00|42265|42262.6|42310.8|42308.4|42321.9|42319.5|42257.8|42255.4|2090
1748894400000|2025-06-02 20:00:00|42311.8|42309.4|42327.6|42322.8|42344.4|42339.6|42307.6|42302.8|1138
1748894700000|2025-06-02 20:05:00|42332.4|42327.6|42330.6|42325.8|42339.4|42334.6|42319.6|42314.8|289
1748895000000|2025-06-02 20:10:00|42333.6|42328.8|42328.6|42323.8|42339.4|42334.6|42324.6|42319.8|242
1748895300000|2025-06-02 20:15:00|42330.6|42325.8|42338.6|42333.8|42353.4|42348.6|42329.6|42324.8|183
1748895600000|2025-06-02 20:20:00|42339.6|42334.8|42336.6|42331.8|42348.4|42343.6|42335.6|42330.8|73
1748895900000|2025-06-02 20:25:00|42341.4|42336.6|42335.4|42330.6|42341.4|42336.6|42328.6|42323.8|40
1748896200000|2025-06-02 20:30:00|42333.4|42328.6|42326.4|42321.6|42333.4|42328.6|42317.6|42312.8|77
1748896500000|2025-06-02 20:35:00|42325.4|42320.6|42326.4|42321.6|42328.4|42323.6|42312.6|42307.8|55
1748896800000|2025-06-02 20:40:00|42323.4|42318.6|42319.6|42314.8|42327.4|42322.6|42318.6|42313.8|26
1748897100000|2025-06-02 20:45:00|42324.4|42319.6|42319.4|42314.6|42324.4|42319.6|42311.6|42306.8|69
1748897400000|2025-06-02 20:50:00|42321.4|42316.6|42314.4|42309.6|42322.4|42317.6|42309.6|42304.8|91
1748897700000|2025-06-02 20:55:00|42309.6|42304.8|42317|42307.2|42320.4|42315.6|42306.6|42301.8|47
1748898000000|2025-06-02 21:00:00|42317.2|42307.4|42318.4|42308.6|42319.6|42309.8|42315.6|42305.8|0
1748898300000|2025-06-02 21:05:00|42318.8|42309|42320.5|42310.7|42320.7|42310.9|42318.7|42308.9|0
1748898600000|2025-06-02 21:10:00|42320.1|42310.3|42320|42310.2|42321|42311.2|42319.3|42309.5|0
1748898900000|2025-06-02 21:15:00|42320.1|42310.3|42322.8|42313|42323.3|42313.5|42320.1|42310.3|0
1748899200000|2025-06-02 21:20:00|42323|42313.2|42323.5|42313.7|42323.9|42314.1|42322.3|42312.5|0
1748899500000|2025-06-02 21:25:00|42323|42313.2|42323|42313.2|42323.2|42313.4|42322.6|42312.8|0
1748899800000|2025-06-02 21:30:00|42322.9|42313.1|42325.8|42316|42326.2|42316.4|42322.9|42313.1|0
1748900100000|2025-06-02 21:35:00|42325.4|42315.6|42326.7|42316.9|42333.3|42323.5|42325.4|42315.6|0
1748900400000|2025-06-02 21:40:00|42325.8|42316|42326.6|42316.8|42326.8|42317|42324.7|42314.9|0
1748900700000|2025-06-02 21:45:00|42326.7|42316.9|42324.3|42314.5|42326.7|42316.9|42324.3|42314.5|0
1748901000000|2025-06-02 21:50:00|42324.2|42314.4|42326.7|42316.9|42326.7|42316.9|42323.1|42313.3|0
1748901300000|2025-06-02 21:55:00|42326.6|42316.8|42326.6|42316.8|42326.8|42317|42321.7|42311.9|0
1748901600000|2025-06-02 22:00:00|42326.7|42316.9|42295.3|42290.5|42326.7|42316.9|42292.7|42287.9|93
1748901900000|2025-06-02 22:05:00|42293.3|42288.5|42292.5|42287.7|42298.4|42293.6|42290.4|42285.6|27
1748902200000|2025-06-02 22:10:00|42293|42288.2|42287.7|42282.9|42295.5|42290.7|42285.8|42281|22
1748902500000|2025-06-02 22:15:00|42287.2|42282.4|42297.8|42293|42298.4|42293.6|42283|42278.2|15
1748902800000|2025-06-02 22:20:00|42298.3|42293.5|42287.8|42283|42298.7|42293.9|42284|42279.2|10
1748903100000|2025-06-02 22:25:00|42289.3|42284.5|42282|42277.2|42295.3|42290.5|42277.4|42272.6|40
1748903400000|2025-06-02 22:30:00|42281.2|42276.4|42282.2|42277.4|42289|42284.2|42277.7|42272.9|20
1748903700000|2025-06-02 22:35:00|42281.7|42276.9|42282|42277.2|42287.1|42282.3|42278.3|42273.5|15
1748904000000|2025-06-02 22:40:00|42282.7|42277.9|42283.2|42278.4|42285.2|42280.4|42278.2|42273.4|1
1748904300000|2025-06-02 22:45:00|42283.4|42278.6|42280.7|42275.9|42286.9|42282.1|42280.7|42275.9|12
1748904600000|2025-06-02 22:50:00|42280.2|42275.4|42279.8|42275|42280.6|42275.8|42277.4|42272.6|10
1748904900000|2025-06-02 22:55:00|42280|42275.2|42271.5|42266.7|42280|42275.2|42271|42266.2|19
1748905200000|2025-06-02 23:00:00|42271.7|42266.9|42280.6|42275.8|42283.6|42278.8|42267.6|42262.8|36
1748905500000|2025-06-02 23:05:00|42280.1|42275.3|42281.1|42276.3|42284|42279.2|42268.4|42263.6|33
1748905800000|2025-06-02 23:10:00|42281.6|42276.8|42277.6|42272.8|42291.6|42286.8|42275.7|42270.9|84
1748906100000|2025-06-02 23:15:00|42277.1|42272.3|42270.1|42265.3|42277.1|42272.3|42260.5|42255.7|34
1748906400000|2025-06-02 23:20:00|42269.6|42264.8|42269.3|42264.5|42272.3|42267.5|42265.8|42261|27
1748906700000|2025-06-02 23:25:00|42269.4|42264.6|42303.5|42298.7|42304.1|42299.3|42210.4|42205.6|787
1748907000000|2025-06-02 23:30:00|42304|42299.2|42267.2|42262.4|42306.6|42301.8|42263.1|42258.3|115
1748907300000|2025-06-02 23:35:00|42266.7|42261.9|42251.4|42246.6|42270.7|42265.9|42245.2|42240.4|49
1748907600000|2025-06-02 23:40:00|42250.9|42246.1|42261.1|42256.3|42267.1|42262.3|42244.1|42239.3|64
1748907900000|2025-06-02 23:45:00|42261.6|42256.8|42244.5|42239.7|42266.6|42261.8|42242.1|42237.3|52
1748908200000|2025-06-02 23:50:00|42245|42240.2|42233|42228.2|42245.5|42240.7|42228.6|42223.8|82
1748908500000|2025-06-02 23:55:00|42233.5|42228.7|42225.6|42220.8|42233.5|42228.7|42221.1|42216.3|51
1748908800000|2025-06-03 00:00:00|42226.6|42221.8|42233.5|42228.7|42234.4|42229.6|42217|42212.2|78
1748909100000|2025-06-03 00:05:00|42233|42228.2|42224.2|42219.4|42233|42228.2|42220.7|42215.9|47
1748909400000|2025-06-03 00:10:00|42224.7|42219.9|42228.7|42223.9|42233.1|42228.3|42220|42215.2|51
1748909700000|2025-06-03 00:15:00|42228.2|42223.4|42237.1|42232.3|42239.6|42234.8|42227.7|42222.9|31
1748910000000|2025-06-03 00:20:00|42236.6|42231.8|42232.2|42227.4|42237.9|42233.1|42229.1|42224.3|21
1748910300000|2025-06-03 00:25:00|42231.7|42226.9|42216.9|42212.1|42233.2|42228.4|42213|42208.2|27
1748910600000|2025-06-03 00:30:00|42216.4|42211.6|42230.7|42225.9|42233.6|42228.8|42213.8|42209|11
1748910900000|2025-06-03 00:35:00|42231.2|42226.4|42232.2|42227.4|42238.2|42233.4|42228.7|42223.9|28
1748911200000|2025-06-03 00:40:00|42232.7|42227.9|42233.9|42229.1|42240.6|42235.8|42232.7|42227.9|10
1748911500000|2025-06-03 00:45:00|42234.4|42229.6|42233.1|42228.3|42238.6|42233.8|42232.7|42227.9|13
1748911800000|2025-06-03 00:50:00|42233.6|42228.8|42222.1|42217.3|42234.6|42229.8|42221.6|42216.8|26
1748912100000|2025-06-03 00:55:00|42221.6|42216.8|42225.7|42220.9|42229.5|42224.7|42219.2|42214.4|25
1748912400000|2025-06-03 01:00:00|42225.2|42220.4|42224.7|42219.9|42230.2|42225.4|42218.2|42213.4|22
1748912700000|2025-06-03 01:05:00|42224.2|42219.4|42222.2|42217.4|42230.2|42225.4|42220.7|42215.9|12
1748913000000|2025-06-03 01:10:00|42222.7|42217.9|42231.4|42226.6|42231.9|42227.1|42222.2|42217.4|16
1748913300000|2025-06-03 01:15:00|42230.9|42226.1|42234.1|42229.3|42234.6|42229.8|42221.8|42217|11
1748913600000|2025-06-03 01:20:00|42234.6|42229.8|42224.1|42219.3|42235.7|42230.9|42221.1|42216.3|41
1748913900000|2025-06-03 01:25:00|42224.2|42219.4|42226.7|42221.9|42228.2|42223.4|42221.2|42216.4|24
1748914200000|2025-06-03 01:30:00|42226.2|42221.4|42218.5|42213.7|42229.7|42224.9|42216.7|42211.9|54
1748914500000|2025-06-03 01:35:00|42219|42214.2|42219.5|42214.7|42223.7|42218.9|42216|42211.2|19
1748914800000|2025-06-03 01:40:00|42220|42215.2|42227.9|42223.1|42228.4|42223.6|42208.9|42204.1|58
1748915100000|2025-06-03 01:45:00|42227.4|42222.6|42211.9|42207.1|42227.4|42222.6|42209.4|42204.6|28
1748915400000|2025-06-03 01:50:00|42211.4|42206.6|42217.2|42212.4|42219.2|42214.4|42209.2|42204.4|13
1748915700000|2025-06-03 01:55:00|42216.7|42211.9|42209.1|42204.3|42216.7|42211.9|42207.2|42202.4|29
1748916000000|2025-06-03 02:00:00|42209.6|42204.8|42203.6|42198.8|42215.6|42210.8|42202.6|42197.8|54
1748916300000|2025-06-03 02:05:00|42204.1|42199.3|42197.1|42192.3|42204.2|42199.4|42197.1|42192.3|63
1748916600000|2025-06-03 02:10:00|42197.6|42192.8|42186.1|42181.3|42203.2|42198.4|42182.9|42178.1|59
1748916900000|2025-06-03 02:15:00|42186.6|42181.8|42170.1|42165.3|42189|42184.2|42169.6|42164.8|64
1748917200000|2025-06-03 02:20:00|42169.6|42164.8|42171.2|42166.4|42173.2|42168.4|42166.2|42161.4|16
1748917500000|2025-06-03 02:25:00|42171.7|42166.9|42157.7|42152.9|42171.7|42166.9|42155.2|42150.4|73
1748917800000|2025-06-03 02:30:00|42157.2|42152.4|42160.1|42155.3|42164.1|42159.3|42141.1|42136.3|175
1748918100000|2025-06-03 02:35:00|42160.6|42155.8|42177|42172.2|42183.8|42179|42160.6|42155.8|82
1748918400000|2025-06-03 02:40:00|42177.1|42172.3|42174.6|42169.8|42178.6|42173.8|42168|42163.2|34
1748918700000|2025-06-03 02:45:00|42175.1|42170.3|42171.3|42166.5|42175.7|42170.9|42169.9|42165.1|30
1748919000000|2025-06-03 02:50:00|42170.8|42166|42174.8|42170|42178.8|42174|42170.8|42166|14
1748919300000|2025-06-03 02:55:00|42174.9|42170.1|42175.1|42170.3|42176.6|42171.8|42170.5|42165.7|20
1748919600000|2025-06-03 03:00:00|42174.6|42169.8|42167|42162.2|42174.6|42169.8|42165.9|42161.1|20
1748919900000|2025-06-03 03:05:00|42167.1|42162.3|42158.5|42153.7|42167.1|42162.3|42155.8|42151|12
1748920200000|2025-06-03 03:10:00|42159|42154.2|42155.2|42150.4|42166|42161.2|42153.2|42148.4|6
1748920500000|2025-06-03 03:15:00|42154.7|42149.9|42157.5|42152.7|42161.3|42156.5|42152.3|42147.5|26
1748920800000|2025-06-03 03:20:00|42157.6|42152.8|42152|42147.2|42159.1|42154.3|42151.7|42146.9|89
1748921100000|2025-06-03 03:25:00|42151.5|42146.7|42140.3|42135.5|42153.5|42148.7|42133.2|42128.4|119
1748921400000|2025-06-03 03:30:00|42140.5|42135.7|42158.2|42153.4|42159.7|42154.9|42138.5|42133.7|43
1748921700000|2025-06-03 03:35:00|42158.7|42153.9|42165.6|42160.8|42173.7|42168.9|42158.7|42153.9|41
1748922000000|2025-06-03 03:40:00|42165.1|42160.3|42166.2|42161.4|42168.7|42163.9|42161.6|42156.8|38
1748922300000|2025-06-03 03:45:00|42166.7|42161.9|42165.2|42160.4|42172.2|42167.4|42164.7|42159.9|29
1748922600000|2025-06-03 03:50:00|42165.7|42160.9|42160.7|42155.9|42166.7|42161.9|42152.7|42147.9|18
1748922900000|2025-06-03 03:55:00|42160.2|42155.4|42162.6|42157.8|42164.1|42159.3|42159.2|42154.4|12
1748923200000|2025-06-03 04:00:00|42162.5|42157.7|42156.9|42152.1|42165|42160.2|42156.6|42151.8|22
1748923500000|2025-06-03 04:05:00|42156.4|42151.6|42154.3|42149.5|42158.5|42153.7|42153.8|42149|37
1748923800000|2025-06-03 04:10:00|42153.8|42149|42157.1|42152.3|42159.5|42154.7|42153|42148.2|25
1748924100000|2025-06-03 04:15:00|42157|42152.2|42151.8|42147|42158|42153.2|42146|42141.2|129
1748924400000|2025-06-03 04:20:00|42152.3|42147.5|42149.6|42144.8|42154.8|42150|42149.1|42144.3|30
1748924700000|2025-06-03 04:25:00|42149.1|42144.3|42141|42136.2|42149.1|42144.3|42138.4|42133.6|5
1748925000000|2025-06-03 04:30:00|42140.5|42135.7|42142.3|42137.5|42145.4|42140.6|42140.5|42135.7|8
1748925300000|2025-06-03 04:35:00|42142.8|42138|42144.2|42139.4|42146.2|42141.4|42141.8|42137|6
1748925600000|2025-06-03 04:40:00|42143.7|42138.9|42143.2|42138.4|42144.2|42139.4|42136.7|42131.9|20
1748925900000|2025-06-03 04:45:00|42142.7|42137.9|42150.7|42145.9|42153.2|42148.4|42142.1|42137.3|16
1748926200000|2025-06-03 04:50:00|42150.2|42145.4|42140.6|42135.8|42152.6|42147.8|42137.6|42132.8|16
1748926500000|2025-06-03 04:55:00|42141.1|42136.3|42148.7|42143.9|42149.2|42144.4|42140.6|42135.8|24
1748926800000|2025-06-03 05:00:00|42149.2|42144.4|42161.7|42156.9|42162.1|42157.3|42144.7|42139.9|16
1748927100000|2025-06-03 05:05:00|42160.7|42155.9|42159.6|42154.8|42167.6|42162.8|42159.6|42154.8|25
1748927400000|2025-06-03 05:10:00|42159.1|42154.3|42157.1|42152.3|42159.1|42154.3|42152.8|42148|5
1748927700000|2025-06-03 05:15:00|42156.6|42151.8|42153.2|42148.4|42163|42158.2|42153.2|42148.4|10
1748928000000|2025-06-03 05:20:00|42152.7|42147.9|42159|42154.2|42162.3|42157.5|42152.7|42147.9|10
1748928300000|2025-06-03 05:25:00|42158.5|42153.7|42158.7|42153.9|42160.1|42155.3|42154|42149.2|7
1748928600000|2025-06-03 05:30:00|42159.2|42154.4|42155.7|42150.9|42171.1|42166.3|42155.7|42150.9|23
1748928900000|2025-06-03 05:35:00|42157.7|42152.9|42165.7|42160.9|42169.9|42165.1|42155.9|42151.1|21
1748929200000|2025-06-03 05:40:00|42166.2|42161.4|42158|42153.2|42166.2|42161.4|42156|42151.2|13
1748929500000|2025-06-03 05:45:00|42157.5|42152.7|42172.1|42167.3|42174.1|42169.3|42155.5|42150.7|55
1748929800000|2025-06-03 05:50:00|42170.1|42165.3|42174.9|42170.1|42175.4|42170.6|42165.7|42160.9|74
1748930100000|2025-06-03 05:55:00|42175.4|42170.6|42173.2|42168.4|42175.4|42170.6|42163.2|42158.4|19
1748930400000|2025-06-03 06:00:00|42172.4|42168.8|42171.4|42167.8|42181.9|42178.3|42168.9|42165.3|64
1748930700000|2025-06-03 06:05:00|42170.9|42167.3|42156.9|42153.3|42172.9|42169.3|42153.9|42150.3|33
1748931000000|2025-06-03 06:10:00|42156.4|42152.8|42147.3|42143.7|42158.9|42155.3|42142.4|42138.8|56
1748931300000|2025-06-03 06:15:00|42147.8|42144.2|42146|42142.4|42147.8|42144.2|42143|42139.4|21
1748931600000|2025-06-03 06:20:00|42145.5|42141.9|42152.2|42148.6|42154.6|42151|42132.7|42129.1|62
1748931900000|2025-06-03 06:25:00|42151.7|42148.1|42136.4|42132.8|42154|42150.4|42133.3|42129.7|37
1748932200000|2025-06-03 06:30:00|42135.9|42132.3|42155.5|42151.9|42156|42152.4|42133.2|42129.6|42
1748932500000|2025-06-03 06:35:00|42156.2|42152.6|42157.8|42154.2|42163.4|42159.8|42154.6|42151|25
1748932800000|2025-06-03 06:40:00|42158.2|42154.6|42157.8|42154.2|42161.5|42157.9|42153.3|42149.7|38
1748933100000|2025-06-03 06:45:00|42158.3|42154.7|42167.5|42163.9|42173|42169.4|42158.3|42154.7|53
1748933400000|2025-06-03 06:50:00|42168|42164.4|42169.1|42165.5|42175.5|42171.9|42158.6|42155|69
1748933700000|2025-06-03 06:55:00|42169.6|42166|42157|42153.4|42171.8|42168.2|42156.9|42153.3|139
1748934000000|2025-06-03 07:00:00|42156.5|42152.9|42164.5|42160.9|42173.3|42169.7|42156|42152.4|113
1748934300000|2025-06-03 07:05:00|42164.2|42160.6|42157.4|42153.8|42172.1|42168.5|42149|42145.4|60
1748934600000|2025-06-03 07:10:00|42157.9|42154.3|42162.9|42159.3|42169|42165.4|42154.7|42151.1|26
1748934900000|2025-06-03 07:15:00|42165.4|42161.8|42109.6|42106|42170.7|42167.1|42109.1|42105.5|134
1748935200000|2025-06-03 07:20:00|42109.1|42105.5|42079.9|42076.3|42113.5|42109.9|42055.9|42052.3|428
1748935500000|2025-06-03 07:25:00|42079.4|42075.8|42073.7|42070.1|42084.5|42080.9|42051.4|42047.8|187
1748935800000|2025-06-03 07:30:00|42074.2|42070.6|42114.5|42110.9|42131.2|42127.6|42071|42067.4|275
1748936100000|2025-06-03 07:35:00|42114|42110.4|42116.5|42112.9|42118.4|42114.8|42100.6|42097|106
1748936400000|2025-06-03 07:40:00|42116|42112.4|42093.4|42089.8|42127.7|42124.1|42087.4|42083.8|193
1748936700000|2025-06-03 07:45:00|42093.9|42090.3|42098.9|42095.3|42106.4|42102.8|42090|42086.4|75
1748937000000|2025-06-03 07:50:00|42099.4|42095.8|42105|42101.4|42106|42102.4|42089.6|42086|48
1748937300000|2025-06-03 07:55:00|42105.5|42101.9|42105.3|42101.7|42106.6|42103|42091.3|42087.7|54
1748937600000|2025-06-03 08:00:00|42105.8|42102.2|42108.8|42105.2|42112.8|42109.2|42092.1|42088.5|141
1748937900000|2025-06-03 08:05:00|42109.3|42105.7|42104.9|42101.3|42111.9|42108.3|42094.9|42091.3|197
1748938200000|2025-06-03 08:10:00|42103.9|42100.3|42085.7|42082.1|42105.9|42102.3|42070.5|42066.9|172
1748938500000|2025-06-03 08:15:00|42086.2|42082.6|42075.5|42071.9|42093.3|42089.7|42060.5|42056.9|227
1748938800000|2025-06-03 08:20:00|42076|42072.4|42086.3|42082.7|42098.5|42094.9|42073|42069.4|113
1748939100000|2025-06-03 08:25:00|42085.8|42082.2|42088.3|42084.7|42095.5|42091.9|42080|42076.4|87
1748939400000|2025-06-03 08:30:00|42087.8|42084.2|42101.8|42098.2|42105.5|42101.9|42086.3|42082.7|97
1748939700000|2025-06-03 08:35:00|42102.3|42098.7|42121|42117.4|42127|42123.4|42101.3|42097.7|228
1748940000000|2025-06-03 08:40:00|42121.2|42117.6|42120.5|42116.9|42126.2|42122.6|42101.5|42097.9|57
1748940300000|2025-06-03 08:45:00|42121|42117.4|42113.4|42109.8|42122.8|42119.2|42104|42100.4|58
1748940600000|2025-06-03 08:50:00|42113.9|42110.3|42118.5|42114.9|42129.8|42126.2|42110.6|42107|117
1748940900000|2025-06-03 08:55:00|42119.5|42115.9|42126.7|42123.1|42129.8|42126.2|42116.3|42112.7|106
1748941200000|2025-06-03 09:00:00|42126.9|42123.3|42119.4|42115.8|42134.7|42131.1|42115.3|42111.7|113
1748941500000|2025-06-03 09:05:00|42119.9|42116.3|42119.4|42115.8|42123.7|42120.1|42116.6|42113|33
1748941800000|2025-06-03 09:10:00|42119.9|42116.3|42132.8|42129.2|42137.1|42133.5|42114.8|42111.2|58
1748942100000|2025-06-03 09:15:00|42133.3|42129.7|42130.7|42127.1|42136.8|42133.2|42121.9|42118.3|49
1748942400000|2025-06-03 09:20:00|42130.2|42126.6|42135.4|42131.8|42138.7|42135.1|42112|42108.4|51
1748942700000|2025-06-03 09:25:00|42135.9|42132.3|42117.1|42113.5|42142.3|42138.7|42116.6|42113|60
1748943000000|2025-06-03 09:30:00|42116.6|42113|42121.4|42117.8|42123.2|42119.6|42111.4|42107.8|17
1748943300000|2025-06-03 09:35:00|42121.9|42118.3|42151.9|42148.3|42152.6|42149|42121.9|42118.3|242
1748943600000|2025-06-03 09:40:00|42151.4|42147.8|42153|42149.4|42166.9|42163.3|42146.9|42143.3|126
1748943900000|2025-06-03 09:45:00|42152.5|42148.9|42156.8|42153.2|42156.8|42153.2|42126.4|42122.8|156
1748944200000|2025-06-03 09:50:00|42157.3|42153.7|42154.4|42150.8|42164.8|42161.2|42149.3|42145.7|71
1748944500000|2025-06-03 09:55:00|42154.9|42151.3|42152.6|42149|42157.3|42153.7|42144.7|42141.1|51
1748944800000|2025-06-03 10:00:00|42153.1|42149.5|42136.2|42132.6|42166.7|42163.1|42136.2|42132.6|91
1748945100000|2025-06-03 10:05:00|42136.7|42133.1|42140.6|42137|42157.4|42153.8|42135.2|42131.6|75
1748945400000|2025-06-03 10:10:00|42140.1|42136.5|42139.5|42135.9|42142.6|42139|42125.6|42122|44
1748945700000|2025-06-03 10:15:00|42139|42135.4|42144.8|42141.2|42149.5|42145.9|42139|42135.4|21
1748946000000|2025-06-03 10:20:00|42144.3|42140.7|42138.7|42135.1|42145.8|42142.2|42129.5|42125.9|46
1748946300000|2025-06-03 10:25:00|42137.2|42133.6|42162.7|42159.1|42163.7|42160.1|42133.2|42129.6|58
1748946600000|2025-06-03 10:30:00|42162.6|42159|42145.3|42141.7|42163.1|42159.5|42143.7|42140.1|143
1748946900000|2025-06-03 10:35:00|42144.9|42141.3|42147.4|42143.8|42150.3|42146.7|42137.4|42133.8|165
1748947200000|2025-06-03 10:40:00|42146.9|42143.3|42151.3|42147.7|42159|42155.4|42143.1|42139.5|110
1748947500000|2025-06-03 10:45:00|42151.8|42148.2|42147.4|42143.8|42152.9|42149.3|42138.8|42135.2|32
1748947800000|2025-06-03 10:50:00|42147.2|42143.6|42157.8|42154.2|42158.8|42155.2|42141.7|42138.1|53
1748948100000|2025-06-03 10:55:00|42158.3|42154.7|42180.2|42176.6|42185.4|42181.8|42157.8|42154.2|177
1748948400000|2025-06-03 11:00:00|42179.7|42176.1|42169.4|42165.8|42184|42180.4|42162.3|42158.7|90
1748948700000|2025-06-03 11:05:00|42168.9|42165.3|42179.8|42176.2|42183.5|42179.9|42163.5|42159.9|109
1748949000000|2025-06-03 11:10:00|42180|42176.4|42177.1|42173.5|42183.2|42179.6|42168|42164.4|62
1748949300000|2025-06-03 11:15:00|42176.6|42173|42174|42170.4|42186|42182.4|42167|42163.4|68
1748949600000|2025-06-03 11:20:00|42174.5|42170.9|42181.5|42177.9|42184.1|42180.5|42172|42168.4|57
1748949900000|2025-06-03 11:25:00|42182|42178.4|42194.8|42191.2|42196.1|42192.5|42180.3|42176.7|100
1748950200000|2025-06-03 11:30:00|42194.4|42190.8|42196.6|42193|42201.8|42198.2|42183.5|42179.9|121
1748950500000|2025-06-03 11:35:00|42196.1|42192.5|42210.5|42206.9|42211.3|42207.7|42194.1|42190.5|89
1748950800000|2025-06-03 11:40:00|42211|42207.4|42214.5|42210.9|42226.9|42223.3|42205.5|42201.9|105
1748951100000|2025-06-03 11:45:00|42215.5|42211.9|42204.5|42200.9|42216|42212.4|42196.7|42193.1|92
1748951400000|2025-06-03 11:50:00|42204|42200.4|42214.9|42211.3|42222|42218.4|42199.7|42196.1|50
1748951700000|2025-06-03 11:55:00|42215.4|42211.8|42219.9|42216.3|42222|42218.4|42207|42203.4|66
1748952000000|2025-06-03 12:00:00|42220.4|42216.8|42214.1|42210.5|42243.7|42240.1|42213.5|42209.9|161
1748952300000|2025-06-03 12:05:00|42213.1|42209.5|42207|42203.4|42226|42222.4|42202|42198.4|102
1748952600000|2025-06-03 12:10:00|42209|42205.4|42223.6|42220|42226.8|42223.2|42209|42205.4|83
1748952900000|2025-06-03 12:15:00|42223.8|42220.2|42228.7|42225.1|42236.9|42233.3|42221|42217.4|93
1748953200000|2025-06-03 12:20:00|42228.2|42224.6|42236|42232.4|42240|42236.4|42215.6|42212|160
1748953500000|2025-06-03 12:25:00|42236.5|42232.9|42253.1|42249.5|42256.1|42252.5|42234.1|42230.5|149
1748953800000|2025-06-03 12:30:00|42252.6|42249|42236.8|42233.2|42254.1|42250.5|42233.5|42229.9|128
1748954100000|2025-06-03 12:35:00|42236.3|42232.7|42227.2|42223.6|42237.3|42233.7|42210|42206.4|123
1748954400000|2025-06-03 12:40:00|42227.4|42223.8|42219.8|42216.2|42228.1|42224.5|42215.2|42211.6|107
1748954700000|2025-06-03 12:45:00|42219.5|42215.9|42234.2|42230.6|42237.7|42234.1|42218.6|42215|390
1748955000000|2025-06-03 12:50:00|42233.2|42229.6|42221.5|42217.9|42241.4|42237.8|42217.6|42214|151
1748955300000|2025-06-03 12:55:00|42221|42217.4|42229.9|42226.3|42233.5|42229.9|42219.5|42215.9|72
1748955600000|2025-06-03 13:00:00|42229.4|42225.8|42240.7|42237.1|42240.7|42237.1|42215.6|42212|96
1748955900000|2025-06-03 13:05:00|42240.2|42236.6|42252|42248.4|42255.5|42251.9|42236.4|42232.8|100
1748956200000|2025-06-03 13:10:00|42252.3|42248.7|42244.5|42240.9|42263.4|42259.8|42242.2|42238.6|196
1748956500000|2025-06-03 13:15:00|42245|42241.4|42244.8|42241.2|42251.8|42248.2|42242.9|42239.3|89
1748956800000|2025-06-03 13:20:00|42244.3|42240.7|42246.6|42243|42255.2|42251.6|42241.6|42238|200
1748957100000|2025-06-03 13:25:00|42244.6|42241|42241.4|42237.8|42251.8|42248.2|42228|42224.4|502
1748957400000|2025-06-03 13:30:00|42240.4|42238|42347.3|42344.9|42352.5|42350.1|42240.4|42238|4053
1748957700000|2025-06-03 13:35:00|42346.8|42344.4|42314|42311.6|42365.6|42363.2|42306.4|42304|1407
1748958000000|2025-06-03 13:40:00|42314.5|42312.1|42334.4|42332|42348.6|42346.2|42309.8|42307.4|897
1748958300000|2025-06-03 13:45:00|42333.9|42331.5|42312.5|42310.1|42341.4|42339|42295.2|42292.8|618
1748958600000|2025-06-03 13:50:00|42312.6|42310.2|42284.9|42282.5|42325.9|42323.5|42271.9|42269.5|591
1748958900000|2025-06-03 13:55:00|42284.4|42282|42224.5|42222.1|42286|42283.6|42224.4|42222|748
1748959200000|2025-06-03 14:00:00|42224.1|42221.7|42249|42246.6|42270.3|42267.9|42222.7|42220.3|884
1748959500000|2025-06-03 14:05:00|42249.2|42246.8|42237.8|42235.4|42266|42263.6|42177.3|42174.9|1310
1748959800000|2025-06-03 14:10:00|42238.6|42236.2|42241.5|42239.1|42256.7|42254.3|42223.6|42221.2|610
1748960100000|2025-06-03 14:15:00|42242|42239.6|42275.9|42273.5|42284.4|42282|42234|42231.6|783
1748960400000|2025-06-03 14:20:00|42275.3|42272.9|42289.2|42286.8|42297.5|42295.1|42264.6|42262.2|422
1748960700000|2025-06-03 14:25:00|42289.7|42287.3|42334.5|42332.1|42335.5|42333.1|42272.1|42269.7|562
1748961000000|2025-06-03 14:30:00|42332.7|42330.3|42300.3|42297.9|42333.7|42331.3|42295.9|42293.5|525
1748961300000|2025-06-03 14:35:00|42299.8|42297.4|42310|42307.6|42324.7|42322.3|42286.7|42284.3|517
1748961600000|2025-06-03 14:40:00|42313.2|42310.8|42337|42334.6|42345.2|42342.8|42300.9|42298.5|323
1748961900000|2025-06-03 14:45:00|42336|42333.6|42350.5|42348.1|42358.5|42356.1|42328.6|42326.2|490
1748962200000|2025-06-03 14:50:00|42347.8|42345.4|42345.1|42342.7|42364.6|42362.2|42335.3|42332.9|447
1748962500000|2025-06-03 14:55:00|42345.6|42343.2|42354.9|42352.5|42361.8|42359.4|42331.5|42329.1|426
1748962800000|2025-06-03 15:00:00|42354.2|42351.8|42376.7|42374.3|42393.6|42391.2|42353|42350.6|758
1748963100000|2025-06-03 15:05:00|42376.2|42373.8|42381.2|42378.8|42399|42396.6|42368.3|42365.9|444
1748963400000|2025-06-03 15:10:00|42379.3|42376.9|42386.7|42384.3|42390.8|42388.4|42365.3|42362.9|369
1748963700000|2025-06-03 15:15:00|42386.2|42383.8|42381.6|42379.2|42394.9|42392.5|42370.4|42368|425
1748964000000|2025-06-03 15:20:00|42382.4|42380|42414.3|42411.9|42417.6|42415.2|42376.8|42374.4|569
1748964300000|2025-06-03 15:25:00|42413.8|42411.4|42417.2|42414.8|42424.2|42421.8|42402.4|42400|493
1748964600000|2025-06-03 15:30:00|42416.6|42414.2|42429.7|42427.3|42438.6|42436.2|42411.2|42408.8|734
1748964900000|2025-06-03 15:35:00|42429.2|42426.8|42454.8|42452.4|42461.5|42459.1|42424.6|42422.2|597
1748965200000|2025-06-03 15:40:00|42453.8|42451.4|42439|42436.6|42455.9|42453.5|42436|42433.6|411
1748965500000|2025-06-03 15:45:00|42439.3|42436.9|42447.6|42445.2|42462.8|42460.4|42428.2|42425.8|646
1748965800000|2025-06-03 15:50:00|42449.1|42446.7|42439.9|42437.5|42450.1|42447.7|42427.4|42425|401
1748966100000|2025-06-03 15:55:00|42440.4|42438|42472.3|42469.9|42475.8|42473.4|42430.7|42428.3|238
1748966400000|2025-06-03 16:00:00|42472.2|42469.8|42450.7|42448.3|42475.4|42473|42440.2|42437.8|482
1748966700000|2025-06-03 16:05:00|42451.2|42448.8|42438.4|42436|42459.7|42457.3|42428.2|42425.8|294
1748967000000|2025-06-03 16:10:00|42438.3|42435.9|42472.9|42470.5|42473|42470.6|42435.9|42433.5|216
1748967300000|2025-06-03 16:15:00|42472.4|42470|42503.1|42500.7|42513.1|42510.7|42467.8|42465.4|463
1748967600000|2025-06-03 16:20:00|42501.3|42498.9|42499|42496.6|42501.8|42499.4|42473.8|42471.4|476
1748967900000|2025-06-03 16:25:00|42499.5|42497.1|42487.4|42485|42499.5|42497.1|42484.2|42481.8|164
1748968200000|2025-06-03 16:30:00|42490.2|42487.8|42493.7|42491.3|42512.5|42510.1|42481.2|42478.8|495
1748968500000|2025-06-03 16:35:00|42493.2|42490.8|42487.6|42485.2|42514.4|42512|42487.2|42484.8|242
1748968800000|2025-06-03 16:40:00|42487.3|42484.9|42487.4|42485|42493.7|42491.3|42472|42469.6|398
1748969100000|2025-06-03 16:45:00|42487.9|42485.5|42472.7|42470.3|42488.6|42486.2|42466.2|42463.8|308
1748969400000|2025-06-03 16:50:00|42472.5|42470.1|42487.5|42485.1|42493|42490.6|42472.5|42470.1|330
1748969700000|2025-06-03 16:55:00|42487|42484.6|42499.6|42497.2|42504.5|42502.1|42486|42483.6|258
1748970000000|2025-06-03 17:00:00|42500.2|42497.8|42506|42503.6|42507.9|42505.5|42482.9|42480.5|284
1748970300000|2025-06-03 17:05:00|42505.7|42503.3|42521.1|42518.7|42537.6|42535.2|42505.7|42503.3|334
1748970600000|2025-06-03 17:10:00|42519.9|42517.5|42539.8|42537.4|42539.8|42537.4|42519.4|42517|377
1748970900000|2025-06-03 17:15:00|42540.3|42537.9|42540.1|42537.7|42549.1|42546.7|42532.9|42530.5|364
1748971200000|2025-06-03 17:20:00|42538.5|42536.1|42545.5|42543.1|42554.7|42552.3|42530|42527.6|323
1748971500000|2025-06-03 17:25:00|42545|42542.6|42532.1|42529.7|42550.5|42548.1|42527.5|42525.1|223
1748971800000|2025-06-03 17:30:00|42534|42531.6|42553.1|42550.7|42560.9|42558.5|42522.5|42520.1|483
1748972100000|2025-06-03 17:35:00|42553.6|42551.2|42562.8|42560.4|42566.2|42563.8|42543.1|42540.7|361
1748972400000|2025-06-03 17:40:00|42561.6|42559.2|42554.8|42552.4|42568|42565.6|42541.7|42539.3|446
1748972700000|2025-06-03 17:45:00|42555.3|42552.9|42537.6|42535.2|42559.7|42557.3|42535.8|42533.4|327
1748973000000|2025-06-03 17:50:00|42539|42536.6|42538.4|42536|42550.2|42547.8|42519.4|42517|562
1748973300000|2025-06-03 17:55:00|42538.9|42536.5|42516.4|42514|42542.9|42540.5|42508.3|42505.9|383
1748973600000|2025-06-03 18:00:00|42515.9|42513.5|42518|42515.6|42521.7|42519.3|42455.3|42452.9|979
1748973900000|2025-06-03 18:05:00|42517.5|42515.1|42511.4|42509|42525.7|42523.3|42490.9|42488.5|502
1748974200000|2025-06-03 18:10:00|42511.9|42509.5|42501.2|42498.8|42516.5|42514.1|42476|42473.6|707
1748974500000|2025-06-03 18:15:00|42500.7|42498.3|42518.2|42515.8|42522.3|42519.9|42478.5|42476.1|380
1748974800000|2025-06-03 18:20:00|42516.8|42514.4|42516|42513.6|42533.7|42531.3|42508.9|42506.5|351
1748975100000|2025-06-03 18:25:00|42515.5|42513.1|42544.7|42542.3|42547.6|42545.2|42508|42505.6|248
1748975400000|2025-06-03 18:30:00|42545.1|42542.7|42553.7|42551.3|42561.2|42558.8|42544.6|42542.2|370
1748975700000|2025-06-03 18:35:00|42553.2|42550.8|42541.8|42539.4|42556.5|42554.1|42532.5|42530.1|237
1748976000000|2025-06-03 18:40:00|42541|42538.6|42557.8|42555.4|42560.4|42558|42534.6|42532.2|234
1748976300000|2025-06-03 18:45:00|42558.8|42556.4|42559.4|42557|42572.7|42570.3|42554.1|42551.7|337
1748976600000|2025-06-03 18:50:00|42559.3|42556.9|42545.4|42543|42564.1|42561.7|42534.4|42532|317
1748976900000|2025-06-03 18:55:00|42544.9|42542.5|42538|42535.6|42552|42549.6|42530.1|42527.7|231
1748977200000|2025-06-03 19:00:00|42539.7|42537.3|42530.6|42528.2|42552|42549.6|42526.7|42524.3|265
1748977500000|2025-06-03 19:05:00|42531.1|42528.7|42535.5|42533.1|42539.9|42537.5|42521.5|42519.1|206
1748977800000|2025-06-03 19:10:00|42536.1|42533.7|42521.9|42519.5|42537.6|42535.2|42503|42500.6|454
1748978100000|2025-06-03 19:15:00|42521.4|42519|42534.2|42531.8|42535.8|42533.4|42512.8|42510.4|323
1748978400000|2025-06-03 19:20:00|42534.7|42532.3|42520.4|42518|42537.7|42535.3|42512.2|42509.8|178
1748978700000|2025-06-03 19:25:00|42519.9|42517.5|42523.1|42520.7|42525.1|42522.7|42499.4|42497|352
1748979000000|2025-06-03 19:30:00|42523.6|42521.2|42536.4|42534|42543.3|42540.9|42513.8|42511.4|327
1748979300000|2025-06-03 19:35:00|42535.9|42533.5|42548.5|42546.1|42561.6|42559.2|42533.9|42531.5|446
1748979600000|2025-06-03 19:40:00|42546.8|42544.4|42522.7|42520.3|42550.3|42547.9|42511|42508.6|480
1748979900000|2025-06-03 19:45:00|42522.2|42519.8|42503.5|42501.1|42533.3|42530.9|42494|42491.6|621
1748980200000|2025-06-03 19:50:00|42506.4|42504|42523.6|42521.2|42540.2|42537.8|42483.9|42481.5|943
1748980500000|2025-06-03 19:55:00|42521.6|42519.2|42535.9|42533.5|42556.6|42554.2|42512.9|42510.5|2334
1748980800000|2025-06-03 20:00:00|42538.3|42530.5|42522.4|42517.6|42538.3|42530.6|42504.6|42499.8|1263
1748981100000|2025-06-03 20:05:00|42519.4|42514.6|42512.4|42507.6|42526.4|42521.6|42504.6|42499.8|240
1748981400000|2025-06-03 20:10:00|42507.6|42502.8|42519.4|42514.6|42525.4|42520.6|42507.6|42502.8|158
1748981700000|2025-06-03 20:15:00|42521.4|42516.6|42507.6|42502.8|42527.4|42522.6|42506.6|42501.8|220
1748982000000|2025-06-03 20:20:00|42512.4|42507.6|42510.6|42505.8|42515.4|42510.6|42504.6|42499.8|37
1748982300000|2025-06-03 20:25:00|42515.4|42510.6|42514.4|42509.6|42517.4|42512.6|42509.6|42504.8|44
1748982600000|2025-06-03 20:30:00|42516.4|42511.6|42513.6|42508.8|42518.4|42513.6|42510.6|42505.8|45
1748982900000|2025-06-03 20:35:00|42511.6|42506.8|42521.6|42516.8|42527.4|42522.6|42511.6|42506.8|46
1748983200000|2025-06-03 20:40:00|42522.6|42517.8|42534.6|42529.8|42542.4|42537.6|42521.6|42516.8|62
1748983500000|2025-06-03 20:45:00|42533.6|42528.8|42531.4|42526.6|42537.4|42532.6|42523.6|42518.8|61
1748983800000|2025-06-03 20:50:00|42529.4|42524.6|42528.4|42523.6|42531.4|42526.6|42520.6|42515.8|49
1748984100000|2025-06-03 20:55:00|42527.4|42522.6|42533.3|42523.5|42534.6|42529.8|42522.6|42517.8|111
1748984400000|2025-06-03 21:00:00|42531.5|42521.7|42530.2|42520.4|42533.7|42523.9|42529|42519.2|0
1748984700000|2025-06-03 21:05:00|42529.9|42520.1|42535.9|42526.1|42535.9|42526.1|42528.1|42518.3|0
1748985000000|2025-06-03 21:10:00|42536.1|42526.3|42536.7|42526.9|42538.7|42528.9|42535.9|42526.1|0
1748985300000|2025-06-03 21:15:00|42536.6|42526.8|42536|42526.2|42539.7|42529.9|42536|42526.2|0
1748985600000|2025-06-03 21:20:00|42535.8|42526|42536.4|42526.6|42538.5|42528.7|42535.8|42526|0
1748985900000|2025-06-03 21:25:00|42538|42528.2|42531|42521.2|42538|42528.2|42530.7|42520.9|0
1748986200000|2025-06-03 21:30:00|42530.9|42521.1|42532.4|42522.6|42532.5|42522.7|42530.1|42520.3|0
1748986500000|2025-06-03 21:35:00|42532.5|42522.7|42530.2|42520.4|42532.9|42523.1|42529.6|42519.8|0
1748986800000|2025-06-03 21:40:00|42530.7|42520.9|42534.5|42524.7|42538.4|42528.6|42529.3|42519.5|0
1748987100000|2025-06-03 21:45:00|42534.4|42524.6|42533.5|42523.7|42535.1|42525.3|42533.5|42523.7|0
1748987400000|2025-06-03 21:50:00|42533.4|42523.6|42536.3|42526.5|42536.9|42527.1|42532.8|42523|0
1748987700000|2025-06-03 21:55:00|42536.2|42526.4|42534.7|42524.9|42537.3|42527.5|42533|42523.2|0
1748988000000|2025-06-03 22:00:00|42529.4|42524.6|42543.1|42538.3|42547.9|42543.1|42526.9|42522.1|23
1748988300000|2025-06-03 22:05:00|42542.6|42537.8|42544.5|42539.7|42546.9|42542.1|42537.5|42532.7|17
1748988600000|2025-06-03 22:10:00|42544|42539.2|42549.7|42544.9|42556.2|42551.4|42542|42537.2|24
1748988900000|2025-06-03 22:15:00|42550.2|42545.4|42548|42543.2|42557.5|42552.7|42548|42543.2|14
1748989200000|2025-06-03 22:20:00|42547.5|42542.7|42548.9|42544.1|42558.3|42553.5|42542.1|42537.3|20
1748989500000|2025-06-03 22:25:00|42548.6|42543.8|42562.3|42557.5|42565|42560.2|42548.6|42543.8|10
1748989800000|2025-06-03 22:30:00|42562.8|42558|42573.1|42568.3|42573.4|42568.6|42562.8|42558|16
1748990100000|2025-06-03 22:35:00|42572.1|42567.3|42572|42567.2|42584|42579.2|42571|42566.2|43
1748990400000|2025-06-03 22:40:00|42572.5|42567.7|42570.8|42566|42575.6|42570.8|42568|42563.2|19
1748990700000|2025-06-03 22:45:00|42570.9|42566.1|42568|42563.2|42572.8|42568|42563.4|42558.6|14
1748991000000|2025-06-03 22:50:00|42568.4|42563.6|42564.2|42559.4|42574.3|42569.5|42564.2|42559.4|15
1748991300000|2025-06-03 22:55:00|42564.7|42559.9|42555.9|42551.1|42572.1|42567.3|42555.5|42550.7|20
1748991600000|2025-06-03 23:00:00|42556.5|42551.7|42553.7|42548.9|42563.1|42558.3|42541.6|42536.8|87
1748991900000|2025-06-03 23:05:00|42554.2|42549.4|42563.5|42558.7|42569.8|42565|42550.5|42545.7|30
1748992200000|2025-06-03 23:10:00|42563|42558.2|42563.6|42558.8|42569.5|42564.7|42558|42553.2|16
1748992500000|2025-06-03 23:15:00|42561.6|42556.8|42564.3|42559.5|42568.6|42563.8|42553.8|42549|12
1748992800000|2025-06-03 23:20:00|42563.8|42559|42568.9|42564.1|42571.8|42567|42561.1|42556.3|29
1748993100000|2025-06-03 23:25:00|42569.4|42564.6|42570.7|42565.9|42572.8|42568|42566.4|42561.6|7
1748993400000|2025-06-03 23:30:00|42571|42566.2|42552.2|42547.4|42576.1|42571.3|42550.1|42545.3|61
1748993700000|2025-06-03 23:35:00|42551.7|42546.9|42572|42567.2|42575.1|42570.3|42550.2|42545.4|35
1748994000000|2025-06-03 23:40:00|42572.5|42567.7|42561.7|42556.9|42573|42568.2|42556.7|42551.9|32
1748994300000|2025-06-03 23:45:00|42562.2|42557.4|42551.3|42546.5|42566.7|42561.9|42550.7|42545.9|24
1748994600000|2025-06-03 23:50:00|42551.8|42547|42559.7|42554.9|42565.2|42560.4|42543.8|42539|58
1748994900000|2025-06-03 23:55:00|42559.2|42554.4|42567|42562.2|42568.8|42564|42555.7|42550.9|44
1748995200000|2025-06-04 00:00:00|42567.5|42562.7|42572|42567.2|42585.4|42580.6|42551.8|42547|80
1748995500000|2025-06-04 00:05:00|42571.5|42566.7|42575.1|42570.3|42583.2|42578.4|42569.1|42564.3|16
1748995800000|2025-06-04 00:10:00|42575.6|42570.8|42552.2|42547.4|42577.8|42573|42547.8|42543|76
1748996100000|2025-06-04 00:15:00|42551.7|42546.9|42552.1|42547.3|42559.4|42554.6|42550.2|42545.4|34
1748996400000|2025-06-04 00:20:00|42552.6|42547.8|42556.9|42552.1|42563.1|42558.3|42550.1|42545.3|28
1748996700000|2025-06-04 00:25:00|42556.4|42551.6|42551.4|42546.6|42559.8|42555|42550.4|42545.6|18
1748997000000|2025-06-04 00:30:00|42550.9|42546.1|42559.9|42555.1|42568.4|42563.6|42546.8|42542|45
1748997300000|2025-06-04 00:35:00|42559.4|42554.6|42563.9|42559.1|42565.9|42561.1|42555.9|42551.1|37
1748997600000|2025-06-04 00:40:00|42563.3|42558.5|42565.1|42560.3|42567.1|42562.3|42550.5|42545.7|35
1748997900000|2025-06-04 00:45:00|42565.6|42560.8|42569.2|42564.4|42574.4|42569.6|42564.6|42559.8|38
1748998200000|2025-06-04 00:50:00|42569.7|42564.9|42576.1|42571.3|42576.7|42571.9|42567.7|42562.9|49
1748998500000|2025-06-04 00:55:00|42575.6|42570.8|42556.1|42551.3|42575.6|42570.8|42553.3|42548.5|58
1748998800000|2025-06-04 01:00:00|42555.6|42550.8|42560|42555.2|42572|42567.2|42555.1|42550.3|40
1748999100000|2025-06-04 01:05:00|42559.5|42554.7|42560.2|42555.4|42563.9|42559.1|42557.4|42552.6|14
1748999400000|2025-06-04 01:10:00|42560.7|42555.9|42562.8|42558|42565|42560.2|42553.9|42549.1|16
1748999700000|2025-06-04 01:15:00|42563.3|42558.5|42558.9|42554.1|42568.2|42563.4|42557.1|42552.3|26
1749000000000|2025-06-04 01:20:00|42559.4|42554.6|42568.7|42563.9|42568.7|42563.9|42555.9|42551.1|18
1749000300000|2025-06-04 01:25:00|42568.2|42563.4|42558.3|42553.5|42568.7|42563.9|42556.2|42551.4|19
1749000600000|2025-06-04 01:30:00|42559.8|42555|42556.1|42551.3|42561.8|42557|42547.9|42543.1|67
1749000900000|2025-06-04 01:35:00|42556.6|42551.8|42545.2|42540.4|42557|42552.2|42545.2|42540.4|36
1749001200000|2025-06-04 01:40:00|42544.7|42539.9|42537.7|42532.9|42545.8|42541|42533.8|42529|109
1749001500000|2025-06-04 01:45:00|42537.2|42532.4|42532.8|42528|42548.7|42543.9|42532.3|42527.5|62
1749001800000|2025-06-04 01:50:00|42533.3|42528.5|42526.8|42522|42536.4|42531.6|42520.9|42516.1|133
1749002100000|2025-06-04 01:55:00|42527.3|42522.5|42532.3|42527.5|42534.7|42529.9|42523.5|42518.7|26
1749002400000|2025-06-04 02:00:00|42532.8|42528|42520.6|42515.8|42533.8|42529|42519.1|42514.3|28
1749002700000|2025-06-04 02:05:00|42521.1|42516.3|42520.1|42515.3|42523.5|42518.7|42514.4|42509.6|38
1749003000000|2025-06-04 02:10:00|42519.6|42514.8|42513.7|42508.9|42523.3|42518.5|42506.8|42502|18
1749003300000|2025-06-04 02:15:00|42513.2|42508.4|42518.2|42513.4|42518.7|42513.9|42509.1|42504.3|20
1749003600000|2025-06-04 02:20:00|42518.7|42513.9|42526.1|42521.3|42526.1|42521.3|42515.8|42511|18
1749003900000|2025-06-04 02:25:00|42525.6|42520.8|42524.2|42519.4|42528.1|42523.3|42521.2|42516.4|22
1749004200000|2025-06-04 02:30:00|42524.7|42519.9|42533.4|42528.6|42533.4|42528.6|42521.4|42516.6|19
1749004500000|2025-06-04 02:35:00|42533.9|42529.1|42523.2|42518.4|42537.7|42532.9|42518.9|42514.1|32
1749004800000|2025-06-04 02:40:00|42523.7|42518.9|42524.4|42519.6|42525.7|42520.9|42515.9|42511.1|33
1749005100000|2025-06-04 02:45:00|42524.9|42520.1|42523.6|42518.8|42532.4|42527.6|42520.1|42515.3|40
1749005400000|2025-06-04 02:50:00|42523.1|42518.3|42512.3|42507.5|42523.6|42518.8|42512.3|42507.5|35
1749005700000|2025-06-04 02:55:00|42513.3|42508.5|42508.1|42503.3|42514.3|42509.5|42508|42503.2|23
1749006000000|2025-06-04 03:00:00|42507.6|42502.8|42508.6|42503.8|42514.7|42509.9|42507.1|42502.3|19
1749006300000|2025-06-04 03:05:00|42509.6|42504.8|42512.6|42507.8|42518.6|42513.8|42508.1|42503.3|33
1749006600000|2025-06-04 03:10:00|42512.1|42507.3|42518.1|42513.3|42520|42515.2|42509|42504.2|17
1749006900000|2025-06-04 03:15:00|42517.6|42512.8|42518.6|42513.8|42520.6|42515.8|42516.5|42511.7|14
1749007200000|2025-06-04 03:20:00|42518.1|42513.3|42505.1|42500.3|42519.1|42514.3|42505.1|42500.3|39
1749007500000|2025-06-04 03:25:00|42506.1|42501.3|42507.1|42502.3|42511.6|42506.8|42505.1|42500.3|29
1749007800000|2025-06-04 03:30:00|42507.6|42502.8|42498.3|42493.5|42509.6|42504.8|42498.3|42493.5|26
1749008100000|2025-06-04 03:35:00|42498.8|42494|42511.1|42506.3|42512.7|42507.9|42496.9|42492.1|16
1749008400000|2025-06-04 03:40:00|42510.6|42505.8|42513.2|42508.4|42514.6|42509.8|42509.1|42504.3|14
1749008700000|2025-06-04 03:45:00|42513.7|42508.9|42517.4|42512.6|42520.7|42515.9|42513.2|42508.4|31
1749009000000|2025-06-04 03:50:00|42516.9|42512.1|42514.1|42509.3|42517|42512.2|42511.7|42506.9|13
1749009300000|2025-06-04 03:55:00|42513.6|42508.8|42512.4|42507.6|42513.9|42509.1|42509.8|42505|4
1749009600000|2025-06-04 04:00:00|42512.9|42508.1|42508.3|42503.5|42513.4|42508.6|42503.7|42498.9|10
1749009900000|2025-06-04 04:05:00|42507.8|42503|42504.3|42499.5|42509.6|42504.8|42503.4|42498.6|15
1749010200000|2025-06-04 04:10:00|42503.9|42499.1|42524.6|42519.8|42526.6|42521.8|42503.9|42499.1|32
1749010500000|2025-06-04 04:15:00|42525.1|42520.3|42521.7|42516.9|42527.8|42523|42521.2|42516.4|28
1749010800000|2025-06-04 04:20:00|42522.2|42517.4|42526.2|42521.4|42526.5|42521.7|42521|42516.2|5
1749011100000|2025-06-04 04:25:00|42525.7|42520.9|42519.7|42514.9|42526.4|42521.6|42517.8|42513|7
1749011400000|2025-06-04 04:30:00|42519.2|42514.4|42517.7|42512.9|42523.5|42518.7|42517.7|42512.9|4
1749011700000|2025-06-04 04:35:00|42517.2|42512.4|42500.9|42496.1|42519.2|42514.4|42499.4|42494.6|11
1749012000000|2025-06-04 04:40:00|42501.3|42496.5|42509.9|42505.1|42510.9|42506.1|42501.3|42496.5|9
1749012300000|2025-06-04 04:45:00|42510.4|42505.6|42507|42502.2|42512.5|42507.7|42503.7|42498.9|7
1749012600000|2025-06-04 04:50:00|42506|42501.2|42509.1|42504.3|42512.7|42507.9|42505.4|42500.6|5
1749012900000|2025-06-04 04:55:00|42509.6|42504.8|42503.7|42498.9|42511.2|42506.4|42503.7|42498.9|11
1749013200000|2025-06-04 05:00:00|42503.2|42498.4|42502.7|42497.9|42504.6|42499.8|42500.6|42495.8|5
1749013500000|2025-06-04 05:05:00|42503.2|42498.4|42511.7|42506.9|42514.6|42509.8|42502.7|42497.9|16
1749013800000|2025-06-04 05:10:00|42512.2|42507.4|42518|42513.2|42518.8|42514|42511.7|42506.9|14
1749014100000|2025-06-04 05:15:00|42518.5|42513.7|42512|42507.2|42519.6|42514.8|42508.2|42503.4|13
1749014400000|2025-06-04 05:20:00|42512.2|42507.4|42513.6|42508.8|42519.6|42514.8|42512.2|42507.4|18
1749014700000|2025-06-04 05:25:00|42514.1|42509.3|42528.2|42523.4|42528.2|42523.4|42514.1|42509.3|18
1749015000000|2025-06-04 05:30:00|42527.7|42522.9|42528.7|42523.9|42532.7|42527.9|42524.7|42519.9|55
1749015300000|2025-06-04 05:35:00|42529.2|42524.4|42529.7|42524.9|42531.2|42526.4|42523.7|42518.9|27
1749015600000|2025-06-04 05:40:00|42530.2|42525.4|42518.5|42513.7|42530.7|42525.9|42516.2|42511.4|21
1749015900000|2025-06-04 05:45:00|42518|42513.2|42522.6|42517.8|42527.1|42522.3|42515.6|42510.8|12
1749016200000|2025-06-04 05:50:00|42523.6|42518.8|42523.7|42518.9|42525.7|42520.9|42519.7|42514.9|19
1749016500000|2025-06-04 05:55:00|42524.2|42519.4|42525.6|42520.8|42528.1|42523.3|42520.1|42515.3|14
1749016800000|2025-06-04 06:00:00|42524.4|42521.3|42547.4|42543.8|42557.1|42553.5|42524.4|42521.3|182
1749017100000|2025-06-04 06:05:00|42547.9|42544.3|42543.5|42539.9|42557.3|42553.7|42543.5|42539.9|123
1749017400000|2025-06-04 06:10:00|42543|42539.4|42545|42541.4|42546.5|42542.9|42534.9|42531.3|64
1749017700000|2025-06-04 06:15:00|42544.5|42540.9|42522.5|42518.9|42546.5|42542.9|42514.7|42511.1|65
1749018000000|2025-06-04 06:20:00|42522|42518.4|42514.8|42511.2|42523|42519.4|42510.5|42506.9|22
1749018300000|2025-06-04 06:25:00|42515.3|42511.7|42513.2|42509.6|42520.6|42517|42506.8|42503.2|53
1749018600000|2025-06-04 06:30:00|42513.7|42510.1|42525.8|42522.2|42527.3|42523.7|42510.2|42506.6|41
1749018900000|2025-06-04 06:35:00|42525.3|42521.7|42517.8|42514.2|42525.8|42522.2|42506.9|42503.3|51
1749019200000|2025-06-04 06:40:00|42517.3|42513.7|42518.7|42515.1|42522.7|42519.1|42510.8|42507.2|37
1749019500000|2025-06-04 06:45:00|42519.2|42515.6|42518.4|42514.8|42523.3|42519.7|42513.9|42510.3|32
1749019800000|2025-06-04 06:50:00|42517.9|42514.3|42537.7|42534.1|42540.9|42537.3|42517.4|42513.8|115
1749020100000|2025-06-04 06:55:00|42538.2|42534.6|42548.1|42544.5|42548.1|42544.5|42525.7|42522.1|177
1749020400000|2025-06-04 07:00:00|42547.6|42544|42536|42532.4|42559|42555.4|42526|42522.4|137
1749020700000|2025-06-04 07:05:00|42536.5|42532.9|42535.3|42531.7|42554.5|42550.9|42532.2|42528.6|63
1749021000000|2025-06-04 07:10:00|42535|42531.4|42536.8|42533.2|42538.3|42534.7|42521.3|42517.7|84
1749021300000|2025-06-04 07:15:00|42536.3|42532.7|42526.6|42523|42537.6|42534|42521.5|42517.9|58
1749021600000|2025-06-04 07:20:00|42527.1|42523.5|42540.5|42536.9|42546.4|42542.8|42523.5|42519.9|91
1749021900000|2025-06-04 07:25:00|42541|42537.4|42544.3|42540.7|42547.9|42544.3|42533.4|42529.8|74
1749022200000|2025-06-04 07:30:00|42544.8|42541.2|42558.2|42554.6|42562.8|42559.2|42543.3|42539.7|75
1749022500000|2025-06-04 07:35:00|42558.8|42555.2|42552|42548.4|42561.6|42558|42545.4|42541.8|66
1749022800000|2025-06-04 07:40:00|42551.5|42547.9|42555.6|42552|42558.8|42555.2|42550.5|42546.9|26
1749023100000|2025-06-04 07:45:00|42556.1|42552.5|42559.7|42556.1|42561.7|42558.1|42552.6|42549|85
1749023400000|2025-06-04 07:50:00|42559.5|42555.9|42571.1|42567.5|42571.3|42567.7|42557.2|42553.6|125
1749023700000|2025-06-04 07:55:00|42571.6|42568|42593.4|42589.8|42597.3|42593.7|42569.7|42566.1|186
1749024000000|2025-06-04 08:00:00|42593.9|42590.3|42623.9|42620.3|42627.3|42623.7|42591.9|42588.3|685
1749024300000|2025-06-04 08:05:00|42622.9|42619.3|42609.2|42605.6|42626.1|42622.5|42596.5|42592.9|227
1749024600000|2025-06-04 08:10:00|42609.7|42606.1|42625|42621.4|42626.5|42622.9|42596|42592.4|126
1749024900000|2025-06-04 08:15:00|42625.3|42621.7|42619.4|42615.8|42638.7|42635.1|42617|42613.4|194
1749025200000|2025-06-04 08:20:00|42619|42615.4|42619.5|42615.9|42628.2|42624.6|42609.7|42606.1|118
1749025500000|2025-06-04 08:25:00|42619|42615.4|42610.5|42606.9|42622.8|42619.2|42607.4|42603.8|91
1749025800000|2025-06-04 08:30:00|42610|42606.4|42620.9|42617.3|42620.9|42617.3|42602.9|42599.3|97
1749026100000|2025-06-04 08:35:00|42620.4|42616.8|42615.7|42612.1|42624.8|42621.2|42612.6|42609|65
1749026400000|2025-06-04 08:40:00|42616.2|42612.6|42617|42613.4|42620.6|42617|42611.8|42608.2|58
1749026700000|2025-06-04 08:45:00|42618|42614.4|42609.8|42606.2|42619.1|42615.5|42605.9|42602.3|38
1749027000000|2025-06-04 08:50:00|42610.3|42606.7|42597.3|42593.7|42614.9|42611.3|42595.2|42591.6|97
1749027300000|2025-06-04 08:55:00|42597.8|42594.2|42588|42584.4|42599.8|42596.2|42584.4|42580.8|69
1749027600000|2025-06-04 09:00:00|42588.5|42584.9|42588.9|42585.3|42601.5|42597.9|42577.6|42574|110
1749027900000|2025-06-04 09:05:00|42589.4|42585.8|42589.5|42585.9|42599.5|42595.9|42584.6|42581|35
1749028200000|2025-06-04 09:10:00|42590|42586.4|42599.5|42595.9|42613.9|42610.3|42590|42586.4|163
1749028500000|2025-06-04 09:15:00|42600|42596.4|42606.7|42603.1|42610.6|42607|42596.5|42592.9|60
1749028800000|2025-06-04 09:20:00|42606.2|42602.6|42610.8|42607.2|42613.2|42609.6|42606.2|42602.6|72
1749029100000|2025-06-04 09:25:00|42610.3|42606.7|42610.5|42606.9|42615.6|42612|42600.1|42596.5|59
1749029400000|2025-06-04 09:30:00|42610|42606.4|42604.2|42600.6|42615.5|42611.9|42600.4|42596.8|51
1749029700000|2025-06-04 09:35:00|42604.7|42601.1|42608|42604.4|42613.5|42609.9|42603.2|42599.6|57
1749030000000|2025-06-04 09:40:00|42607.5|42603.9|42612.9|42609.3|42614.5|42610.9|42600.6|42597|80
1749030300000|2025-06-04 09:45:00|42613.4|42609.8|42599.5|42595.9|42613.9|42610.3|42597.9|42594.3|58
1749030600000|2025-06-04 09:50:00|42600|42596.4|42594.7|42591.1|42601.9|42598.3|42591|42587.4|83
1749030900000|2025-06-04 09:55:00|42594.6|42591|42595|42591.4|42597.5|42593.9|42586.2|42582.6|76
1749031200000|2025-06-04 10:00:00|42595.5|42591.9|42607.4|42603.8|42609.4|42605.8|42588.3|42584.7|90
1749031500000|2025-06-04 10:05:00|42605.9|42602.3|42613.2|42609.6|42613.9|42610.3|42592.4|42588.8|139
1749031800000|2025-06-04 10:10:00|42611.7|42608.1|42604|42600.4|42614.2|42610.6|42595.5|42591.9|57
1749032100000|2025-06-04 10:15:00|42603|42599.4|42597.5|42593.9|42609.6|42606|42595.7|42592.1|110
1749032400000|2025-06-04 10:20:00|42597|42593.4|42598.8|42595.2|42599.1|42595.5|42578|42574.4|110
1749032700000|2025-06-04 10:25:00|42599.3|42595.7|42596.9|42593.3|42602.8|42599.2|42590.1|42586.5|71
1749033000000|2025-06-04 10:30:00|42596.4|42592.8|42588.6|42585|42597.3|42593.7|42579.7|42576.1|45
1749033300000|2025-06-04 10:35:00|42588.9|42585.3|42592.5|42588.9|42594.4|42590.8|42585.5|42581.9|20
1749033600000|2025-06-04 10:40:00|42593|42589.4|42592.1|42588.5|42596.9|42593.3|42592|42588.4|14
1749033900000|2025-06-04 10:45:00|42591.6|42588|42595.6|42592|42600|42596.4|42589.6|42586|32
1749034200000|2025-06-04 10:50:00|42595.1|42591.5|42604.2|42600.6|42604.7|42601.1|42593.2|42589.6|110
1749034500000|2025-06-04 10:55:00|42603.7|42600.1|42610.9|42607.3|42611.3|42607.7|42598.3|42594.7|48
1749034800000|2025-06-04 11:00:00|42609.4|42605.8|42608.1|42604.5|42619.3|42615.7|42605.1|42601.5|120
1749035100000|2025-06-04 11:05:00|42609.1|42605.5|42606|42602.4|42618.4|42614.8|42603|42599.4|80
1749035400000|2025-06-04 11:10:00|42606.5|42602.9|42605|42601.4|42611|42607.4|42598|42594.4|56
1749035700000|2025-06-04 11:15:00|42604.5|42600.9|42604.2|42600.6|42606.9|42603.3|42599.1|42595.5|41
1749036000000|2025-06-04 11:20:00|42604.7|42601.1|42591.7|42588.1|42605.9|42602.3|42589.5|42585.9|94
1749036300000|2025-06-04 11:25:00|42591.2|42587.6|42588.2|42584.6|42592.4|42588.8|42582.8|42579.2|71
1749036600000|2025-06-04 11:30:00|42589.2|42585.6|42587.3|42583.7|42596.8|42593.2|42584.8|42581.2|120
1749036900000|2025-06-04 11:35:00|42587.8|42584.2|42595.8|42592.2|42595.8|42592.2|42580.8|42577.2|68
1749037200000|2025-06-04 11:40:00|42596.3|42592.7|42606.5|42602.9|42607.1|42603.5|42586.5|42582.9|44
1749037500000|2025-06-04 11:45:00|42606|42602.4|42614.2|42610.6|42615.5|42611.9|42603.5|42599.9|58
1749037800000|2025-06-04 11:50:00|42613.2|42609.6|42614.8|42611.2|42617.8|42614.2|42606|42602.4|41
1749038100000|2025-06-04 11:55:00|42613.8|42610.2|42605.8|42602.2|42615.5|42611.9|42602.6|42599|67
1749038400000|2025-06-04 12:00:00|42606.8|42603.2|42610.5|42606.9|42618.5|42614.9|42602.9|42599.3|130
1749038700000|2025-06-04 12:05:00|42610|42606.4|42612.6|42609|42624.7|42621.1|42606.7|42603.1|98
1749039000000|2025-06-04 12:10:00|42612.1|42608.5|42610.5|42606.9|42616.4|42612.8|42606.4|42602.8|100
1749039300000|2025-06-04 12:15:00|42602.5|42598.9|42555.8|42552.2|42602.5|42598.9|42553.3|42549.7|807
1749039600000|2025-06-04 12:20:00|42555.3|42551.7|42511.5|42507.9|42559.6|42556|42499|42495.4|615
1749039900000|2025-06-04 12:25:00|42510.5|42506.9|42526.9|42523.3|42541.1|42537.5|42503.9|42500.3|323
1749040200000|2025-06-04 12:30:00|42527.4|42523.8|42528|42524.4|42545.3|42541.7|42515.7|42512.1|304
1749040500000|2025-06-04 12:35:00|42528.5|42524.9|42519.4|42515.8|42544.8|42541.2|42510|42506.4|275
1749040800000|2025-06-04 12:40:00|42518.9|42515.3|42499.3|42495.7|42520.9|42517.3|42486.7|42483.1|374
1749041100000|2025-06-04 12:45:00|42499.1|42495.5|42520.4|42516.8|42530.1|42526.5|42499.1|42495.5|196
1749041400000|2025-06-04 12:50:00|42520.9|42517.3|42521|42517.4|42528.1|42524.5|42505.6|42502|174
1749041700000|2025-06-04 12:55:00|42520.7|42517.1|42525.9|42522.3|42530.7|42527.1|42508.5|42504.9|129
1749042000000|2025-06-04 13:00:00|42526.4|42522.8|42533.1|42529.5|42537.3|42533.7|42517.8|42514.2|155
1749042300000|2025-06-04 13:05:00|42533.6|42530|42523.1|42519.5|42536|42532.4|42515.9|42512.3|171
1749042600000|2025-06-04 13:10:00|42522.6|42519|42542.2|42538.6|42542.2|42538.6|42515.5|42511.9|176
1749042900000|2025-06-04 13:15:00|42542.7|42539.1|42561.3|42557.7|42562.9|42559.3|42538|42534.4|138
1749043200000|2025-06-04 13:20:00|42560.8|42557.2|42558|42554.4|42577.2|42573.6|42555|42551.4|342
1749043500000|2025-06-04 13:25:00|42557.5|42553.9|42575.9|42572.3|42576.2|42572.6|42537.4|42533.8|490
1749043800000|2025-06-04 13:30:00|42575.2|42572.8|42623.1|42620.7|42653.1|42650.7|42561.5|42559.1|2622
1749044100000|2025-06-04 13:35:00|42624.1|42621.7|42612|42609.6|42628.4|42626|42590.1|42587.7|1508
1749044400000|2025-06-04 13:40:00|42611.5|42609.1|42582.6|42580.2|42613.8|42611.4|42579.8|42577.4|629
1749044700000|2025-06-04 13:45:00|42580.6|42578.2|42613.9|42611.5|42619.3|42616.9|42578.6|42576.2|676
1749045000000|2025-06-04 13:50:00|42611.9|42609.5|42580.1|42577.7|42620.5|42618.1|42579.5|42577.1|653
1749045300000|2025-06-04 13:55:00|42579.6|42577.2|42581.7|42579.3|42595.8|42593.4|42557.9|42555.5|728
1749045600000|2025-06-04 14:00:00|42584.8|42582.4|42559.5|42557.1|42593.7|42591.3|42480.3|42477.9|1464
1749045900000|2025-06-04 14:05:00|42560|42557.6|42542.6|42540.2|42573|42570.6|42499.6|42497.2|1073
1749046200000|2025-06-04 14:10:00|42540.1|42537.7|42556.1|42553.7|42557.9|42555.5|42519.4|42517|710
1749046500000|2025-06-04 14:15:00|42556.6|42554.2|42561.4|42559|42586.3|42583.9|42550|42547.6|620
1749046800000|2025-06-04 14:20:00|42563.8|42561.4|42584.5|42582.1|42588.1|42585.7|42547.8|42545.4|496
1749047100000|2025-06-04 14:25:00|42583.5|42581.1|42592.1|42589.7|42614.8|42612.4|42583.5|42581.1|586
1749047400000|2025-06-04 14:30:00|42593.3|42590.9|42593.8|42591.4|42614.9|42612.5|42581.8|42579.4|498
1749047700000|2025-06-04 14:35:00|42594.3|42591.9|42585.5|42583.1|42614.6|42612.2|42570.5|42568.1|384
1749048000000|2025-06-04 14:40:00|42586.8|42584.4|42559.8|42557.4|42594.3|42591.9|42548.8|42546.4|485
1749048300000|2025-06-04 14:45:00|42559.7|42557.3|42585.4|42583|42601|42598.6|42550.4|42548|471
1749048600000|2025-06-04 14:50:00|42583.3|42580.9|42575.4|42573|42583.3|42580.9|42541.2|42538.8|526
1749048900000|2025-06-04 14:55:00|42574.9|42572.5|42596.6|42594.2|42597.4|42595|42552.6|42550.2|388
1749049200000|2025-06-04 15:00:00|42597.1|42594.7|42592.8|42590.4|42604.5|42602.1|42576.6|42574.2|377
1749049500000|2025-06-04 15:05:00|42593.3|42590.9|42605.9|42603.5|42627.4|42625|42589.9|42587.5|512
1749049800000|2025-06-04 15:10:00|42603.1|42600.7|42588.1|42585.7|42617.3|42614.9|42585.6|42583.2|359
1749050100000|2025-06-04 15:15:00|42588.6|42586.2|42591.4|42589|42598.1|42595.7|42562|42559.6|656
1749050400000|2025-06-04 15:20:00|42591.9|42589.5|42585.8|42583.4|42596.1|42593.7|42567.3|42564.9|429
1749050700000|2025-06-04 15:25:00|42586.3|42583.9|42561.5|42559.1|42592.3|42589.9|42559.3|42556.9|247
1749051000000|2025-06-04 15:30:00|42561.1|42558.7|42549.2|42546.8|42570.4|42568|42539.5|42537.1|537
1749051300000|2025-06-04 15:35:00|42549.7|42547.3|42557|42554.6|42565.5|42563.1|42535.7|42533.3|262
1749051600000|2025-06-04 15:40:00|42555.7|42553.3|42528.1|42525.7|42574.2|42571.8|42516.2|42513.8|603
1749051900000|2025-06-04 15:45:00|42527.6|42525.2|42559.6|42557.2|42565.7|42563.3|42521.6|42519.2|499
1749052200000|2025-06-04 15:50:00|42560.3|42557.9|42560.8|42558.4|42581.6|42579.2|42559.5|42557.1|272
1749052500000|2025-06-04 15:55:00|42561.3|42558.9|42549.4|42547|42569.4|42567|42539.2|42536.8|235
1749052800000|2025-06-04 16:00:00|42548.9|42546.5|42535.2|42532.8|42553.5|42551.1|42529|42526.6|259
1749053100000|2025-06-04 16:05:00|42535.7|42533.3|42534.6|42532.2|42545.8|42543.4|42518.2|42515.8|219
1749053400000|2025-06-04 16:10:00|42534.1|42531.7|42497.1|42494.7|42539|42536.6|42491.2|42488.8|384
1749053700000|2025-06-04 16:15:00|42497.6|42495.2|42530.1|42527.7|42533.9|42531.5|42495.4|42493|502
1749054000000|2025-06-04 16:20:00|42530.6|42528.2|42507.3|42504.9|42534.4|42532|42493.5|42491.1|375
1749054300000|2025-06-04 16:25:00|42507.8|42505.4|42487.3|42484.9|42521.4|42519|42486.8|42484.4|393
1749054600000|2025-06-04 16:30:00|42486.3|42483.9|42514.1|42511.7|42523.3|42520.9|42484.3|42481.9|266
1749054900000|2025-06-04 16:35:00|42513.6|42511.2|42516.7|42514.3|42524.8|42522.4|42506.3|42503.9|163
1749055200000|2025-06-04 16:40:00|42517.2|42514.8|42535.1|42532.7|42536.1|42533.7|42514.3|42511.9|170
1749055500000|2025-06-04 16:45:00|42534.6|42532.2|42540.2|42537.8|42545.7|42543.3|42529.3|42526.9|234
1749055800000|2025-06-04 16:50:00|42540|42537.6|42534.7|42532.3|42546.3|42543.9|42525.1|42522.7|228
1749056100000|2025-06-04 16:55:00|42535.2|42532.8|42545|42542.6|42550.7|42548.3|42530.8|42528.4|179
1749056400000|2025-06-04 17:00:00|42543|42540.6|42570.3|42567.9|42577.3|42574.9|42542|42539.6|437
1749056700000|2025-06-04 17:05:00|42569.8|42567.4|42565.8|42563.4|42576.6|42574.2|42555|42552.6|316
1749057000000|2025-06-04 17:10:00|42565.1|42562.7|42573.4|42571|42579.1|42576.7|42564.6|42562.2|105
1749057300000|2025-06-04 17:15:00|42567|42564.6|42561.9|42559.5|42577.5|42575.1|42552.9|42550.5|227
1749057600000|2025-06-04 17:20:00|42561.8|42559.4|42562.1|42559.7|42572|42569.6|42557.8|42555.4|166
1749057900000|2025-06-04 17:25:00|42561.6|42559.2|42562.1|42559.7|42566.7|42564.3|42557|42554.6|124
1749058200000|2025-06-04 17:30:00|42562.9|42560.5|42568.2|42565.8|42571.5|42569.1|42555.9|42553.5|129
1749058500000|2025-06-04 17:35:00|42568.7|42566.3|42571.9|42569.5|42584.7|42582.3|42568.7|42566.3|190
1749058800000|2025-06-04 17:40:00|42573|42570.6|42568.3|42565.9|42576.3|42573.9|42559.3|42556.9|229
1749059100000|2025-06-04 17:45:00|42568.8|42566.4|42589.2|42586.8|42591.3|42588.9|42561.8|42559.4|251
1749059400000|2025-06-04 17:50:00|42588.8|42586.4|42575.1|42572.7|42589.6|42587.2|42575.1|42572.7|145
1749059700000|2025-06-04 17:55:00|42575.6|42573.2|42577.9|42575.5|42587.8|42585.4|42572.9|42570.5|95
1749060000000|2025-06-04 18:00:00|42578.4|42576|42596.6|42594.2|42602.2|42599.8|42578.4|42576|272
1749060300000|2025-06-04 18:05:00|42596.1|42593.7|42582.8|42580.4|42606.9|42604.5|42576.4|42574|274
1749060600000|2025-06-04 18:10:00|42582.3|42579.9|42568.1|42565.7|42584.9|42582.5|42566.2|42563.8|243
1749060900000|2025-06-04 18:15:00|42568.6|42566.2|42565.7|42563.3|42577|42574.6|42559.4|42557|224
1749061200000|2025-06-04 18:20:00|42567|42564.6|42570.4|42568|42581.1|42578.7|42566.4|42564|135
1749061500000|2025-06-04 18:25:00|42569.9|42567.5|42567.6|42565.2|42573|42570.6|42555|42552.6|178
1749061800000|2025-06-04 18:30:00|42569.2|42566.8|42545|42542.6|42575.3|42572.9|42541|42538.6|259
1749062100000|2025-06-04 18:35:00|42545.5|42543.1|42540.9|42538.5|42553.5|42551.1|42535.6|42533.2|132
1749062400000|2025-06-04 18:40:00|42540.4|42538|42551.4|42549|42555|42552.6|42533.2|42530.8|186
1749062700000|2025-06-04 18:45:00|42551.9|42549.5|42538|42535.6|42551.9|42549.5|42530|42527.6|230
1749063000000|2025-06-04 18:50:00|42536.8|42534.4|42527.2|42524.8|42536.8|42534.4|42511.3|42508.9|395
1749063300000|2025-06-04 18:55:00|42527.7|42525.3|42517.7|42515.3|42528.7|42526.3|42509|42506.6|194
1749063600000|2025-06-04 19:00:00|42518.1|42515.7|42515.6|42513.2|42520.1|42517.7|42501.8|42499.4|347
1749063900000|2025-06-04 19:05:00|42516.1|42513.7|42505.6|42503.2|42521.4|42519|42499.5|42497.1|192
1749064200000|2025-06-04 19:10:00|42504.4|42502|42514.6|42512.2|42521.6|42519.2|42498.5|42496.1|215
1749064500000|2025-06-04 19:15:00|42513.1|42510.7|42503.4|42501|42515.7|42513.3|42489.3|42486.9|339
1749064800000|2025-06-04 19:20:00|42503.3|42500.9|42507.9|42505.5|42519.6|42517.2|42494.2|42491.8|425
1749065100000|2025-06-04 19:25:00|42507.4|42505|42516.7|42514.3|42519.5|42517.1|42501.7|42499.3|174
1749065400000|2025-06-04 19:30:00|42517.1|42514.7|42509.8|42507.4|42533|42530.6|42508.8|42506.4|382
1749065700000|2025-06-04 19:35:00|42509.3|42506.9|42502|42499.6|42520.8|42518.4|42500|42497.6|329
1749066000000|2025-06-04 19:40:00|42500.8|42498.4|42490.4|42488|42500.8|42498.4|42474.6|42472.2|763
1749066300000|2025-06-04 19:45:00|42490.9|42488.5|42481.7|42479.3|42505.6|42503.2|42475.9|42473.5|343
1749066600000|2025-06-04 19:50:00|42481.4|42479|42467.6|42465.2|42488.2|42485.8|42460|42457.6|953
1749066900000|2025-06-04 19:55:00|42467.1|42464.7|42429.8|42427.4|42472.1|42469.7|42428.8|42426.4|1993
1749067200000|2025-06-04 20:00:00|42415.7|42413.3|42411|42406.2|42417.7|42413.3|42399|42394.2|1139
1749067500000|2025-06-04 20:05:00|42415.7|42410.9|42409|42404.2|42421.7|42416.9|42397|42392.2|338
1749067800000|2025-06-04 20:10:00|42406|42401.2|42411.7|42406.9|42418.7|42413.9|42404|42399.2|155
1749068100000|2025-06-04 20:15:00|42412.7|42407.9|42407.7|42402.9|42412.7|42407.9|42402|42397.2|59
1749068400000|2025-06-04 20:20:00|42413.7|42408.9|42417.7|42412.9|42422.7|42417.9|42402.7|42397.9|392
1749068700000|2025-06-04 20:25:00|42416.7|42411.9|42406|42401.2|42420.7|42415.9|42399|42394.2|169
1749069000000|2025-06-04 20:30:00|42410.7|42405.9|42405.7|42400.9|42410.7|42405.9|42398|42393.2|52
1749069300000|2025-06-04 20:35:00|42401|42396.2|42405.7|42400.9|42406.7|42401.9|42396|42391.2|169
1749069600000|2025-06-04 20:40:00|42404.7|42399.9|42409.7|42404.9|42409.7|42404.9|42402|42397.2|19
1749069900000|2025-06-04 20:45:00|42405|42400.2|42407.7|42402.9|42417.7|42412.9|42405|42400.2|83
1749070200000|2025-06-04 20:50:00|42408.7|42403.9|42398.7|42393.9|42410.7|42405.9|42396|42391.2|62
1749070500000|2025-06-04 20:55:00|42394|42389.2|42405.6|42395.8|42410.7|42405.9|42394|42389.2|112
1749070800000|2025-06-04 21:00:00|42406.5|42396.7|42406.7|42396.9|42408.5|42398.7|42404.7|42394.9|0
1749071100000|2025-06-04 21:05:00|42406.9|42397.1|42407.4|42397.6|42409.2|42399.4|42406.9|42397.1|0
1749071400000|2025-06-04 21:10:00|42407.6|42397.8|42407.1|42397.3|42407.6|42397.8|42407.1|42397.3|0
1749071700000|2025-06-04 21:15:00|42407.6|42397.8|42409.4|42399.6|42409.4|42399.6|42407.4|42397.6|0
1749072000000|2025-06-04 21:20:00|42410.6|42400.8|42409.2|42399.4|42411.3|42401.5|42409.2|42399.4|0
1749072300000|2025-06-04 21:25:00|42409.4|42399.6|42409|42399.2|42409.4|42399.6|42408.7|42398.9|0
1749072600000|2025-06-04 21:30:00|42408.3|42398.5|42408.3|42398.5|42408.3|42398.5|42408.3|42398.5|0
1749072900000|2025-06-04 21:35:00|42409.4|42399.6|42409.4|42399.6|42409.4|42399.6|42409.2|42399.4|0
1749073200000|2025-06-04 21:40:00|42410.1|42400.3|42405.1|42395.3|42410.8|42401|42403.3|42393.5|0
1749073500000|2025-06-04 21:45:00|42404.9|42395.1|42403|42393.2|42404.9|42395.1|42401.4|42391.6|0
1749073800000|2025-06-04 21:50:00|42403.2|42393.4|42402.5|42392.7|42403.2|42393.4|42401.8|42392|0
1749074100000|2025-06-04 21:55:00|42402.3|42392.5|42411.5|42401.7|42412|42402.2|42398.6|42388.8|0
1749074400000|2025-06-04 22:00:00|42405.3|42400.5|42407.3|42402.5|42414.1|42409.3|42393.7|42388.9|136
1749074700000|2025-06-04 22:05:00|42407.8|42403|42416.6|42411.8|42418.6|42413.8|42404.9|42400.1|40
1749075000000|2025-06-04 22:10:00|42416.1|42411.3|42418.1|42413.3|42422.1|42417.3|42413.1|42408.3|41
1749075300000|2025-06-04 22:15:00|42418.6|42413.8|42415.7|42410.9|42422.1|42417.3|42413|42408.2|15
1749075600000|2025-06-04 22:20:00|42415.2|42410.4|42422.8|42418|42424.9|42420.1|42412.4|42407.6|40
1749075900000|2025-06-04 22:25:00|42423.7|42418.9|42432.6|42427.8|42432.6|42427.8|42423.7|42418.9|45
1749076200000|2025-06-04 22:30:00|42433.1|42428.3|42431.6|42426.8|42438.6|42433.8|42428.1|42423.3|45
1749076500000|2025-06-04 22:35:00|42431.5|42426.7|42433.2|42428.4|42440.4|42435.6|42426.9|42422.1|19
1749076800000|2025-06-04 22:40:00|42432.7|42427.9|42416.5|42411.7|42440.7|42435.9|42413.4|42408.6|27
1749077100000|2025-06-04 22:45:00|42417|42412.2|42416.5|42411.7|42421.5|42416.7|42414.6|42409.8|38
1749077400000|2025-06-04 22:50:00|42417|42412.2|42417.1|42412.3|42421.6|42416.8|42414|42409.2|15
1749077700000|2025-06-04 22:55:00|42417|42412.2|42411.7|42406.9|42417.4|42412.6|42410.2|42405.4|40
1749078000000|2025-06-04 23:00:00|42412|42407.2|42414.5|42409.7|42423.2|42418.4|42410.1|42405.3|25
1749078300000|2025-06-04 23:05:00|42415|42410.2|42405.3|42400.5|42419|42414.2|42402|42397.2|31
1749078600000|2025-06-04 23:10:00|42404.8|42400|42404|42399.2|42404.8|42400|42398.5|42393.7|33
1749078900000|2025-06-04 23:15:00|42404.5|42399.7|42394|42389.2|42407.9|42403.1|42393|42388.2|22
1749079200000|2025-06-04 23:20:00|42393.5|42388.7|42398.8|42394|42399.5|42394.7|42392.5|42387.7|16
1749079500000|2025-06-04 23:25:00|42398.6|42393.8|42400.3|42395.5|42404|42399.2|42392|42387.2|19
1749079800000|2025-06-04 23:30:00|42399.8|42395|42398.2|42393.4|42401.2|42396.4|42392.8|42388|17
1749080100000|2025-06-04 23:35:00|42397.7|42392.9|42396.5|42391.7|42400.8|42396|42395|42390.2|12
1749080400000|2025-06-04 23:40:00|42397|42392.2|42399.6|42394.8|42399.6|42394.8|42391.4|42386.6|12
1749080700000|2025-06-04 23:45:00|42400.1|42395.3|42401.6|42396.8|42406.5|42401.7|42397.1|42392.3|23
1749081000000|2025-06-04 23:50:00|42402.1|42397.3|42398.7|42393.9|42403.5|42398.7|42393.2|42388.4|11
1749081300000|2025-06-04 23:55:00|42397.9|42393.1|42398.3|42393.5|42399.8|42395|42390.8|42386|16
1749081600000|2025-06-05 00:00:00|42397.8|42393|42411|42406.2|42417.5|42412.7|42396.2|42391.4|47
1749081900000|2025-06-05 00:05:00|42410.5|42405.7|42418|42413.2|42418.5|42413.7|42405.1|42400.3|27
1749082200000|2025-06-05 00:10:00|42418.5|42413.7|42419|42414.2|42422|42417.2|42416|42411.2|18
1749082500000|2025-06-05 00:15:00|42418.5|42413.7|42418.8|42414|42423.8|42419|42414.7|42409.9|39
1749082800000|2025-06-05 00:20:00|42419.3|42414.5|42426.5|42421.7|42427|42422.2|42419.3|42414.5|13
1749083100000|2025-06-05 00:25:00|42426|42421.2|42435|42430.2|42436|42431.2|42426|42421.2|26
1749083400000|2025-06-05 00:30:00|42434.5|42429.7|42434|42429.2|42435.5|42430.7|42429.2|42424.4|24
1749083700000|2025-06-05 00:35:00|42433.5|42428.7|42441.1|42436.3|42442.6|42437.8|42431.3|42426.5|38
1749084000000|2025-06-05 00:40:00|42441.6|42436.8|42432.2|42427.4|42444.1|42439.3|42429.9|42425.1|38
1749084300000|2025-06-05 00:45:00|42431.7|42426.9|42425.5|42420.7|42435.9|42431.1|42424|42419.2|15
1749084600000|2025-06-05 00:50:00|42425|42420.2|42414.5|42409.7|42425|42420.2|42413|42408.2|29
1749084900000|2025-06-05 00:55:00|42414|42409.2|42418.4|42413.6|42420.9|42416.1|42411.5|42406.7|23
1749085200000|2025-06-05 01:00:00|42417.8|42413|42419.7|42414.9|42422.7|42417.9|42413.5|42408.7|35
1749085500000|2025-06-05 01:05:00|42420.2|42415.4|42414.9|42410.1|42421.2|42416.4|42409.9|42405.1|15
1749085800000|2025-06-05 01:10:00|42415.4|42410.6|42416.6|42411.8|42419.1|42414.3|42414.1|42409.3|20
1749086100000|2025-06-05 01:15:00|42416.1|42411.3|42412.5|42407.7|42421.4|42416.6|42412|42407.2|24
1749086400000|2025-06-05 01:20:00|42412|42407.2|42412.3|42407.5|42412.8|42408|42404.6|42399.8|27
1749086700000|2025-06-05 01:25:00|42411.5|42406.7|42410.7|42405.9|42413.5|42408.7|42402.4|42397.6|43
1749087000000|2025-06-05 01:30:00|42410.2|42405.4|42410.5|42405.7|42418.8|42414|42409.8|42405|21
1749087300000|2025-06-05 01:35:00|42410|42405.2|42406.4|42401.6|42410.2|42405.4|42398.9|42394.1|21
1749087600000|2025-06-05 01:40:00|42405.9|42401.1|42411.4|42406.6|42414.9|42410.1|42404.5|42399.7|23
1749087900000|2025-06-05 01:45:00|42410.9|42406.1|42415.3|42410.5|42415.9|42411.1|42409.2|42404.4|21
1749088200000|2025-06-05 01:50:00|42415.8|42411|42419.9|42415.1|42426.4|42421.6|42415.3|42410.5|32
1749088500000|2025-06-05 01:55:00|42420.4|42415.6|42426.3|42421.5|42428|42423.2|42418.5|42413.7|29
1749088800000|2025-06-05 02:00:00|42426.5|42421.7|42424.1|42419.3|42434.1|42429.3|42423.6|42418.8|8
1749089100000|2025-06-05 02:05:00|42422.5|42417.7|42408.2|42403.4|42424.2|42419.4|42407.2|42402.4|43
1749089400000|2025-06-05 02:10:00|42408.7|42403.9|42408.2|42403.4|42409.9|42405.1|42404.5|42399.7|21
1749089700000|2025-06-05 02:15:00|42408.1|42403.3|42412.2|42407.4|42412.2|42407.4|42405.4|42400.6|15
1749090000000|2025-06-05 02:20:00|42412.7|42407.9|42403.1|42398.3|42414.3|42409.5|42403.1|42398.3|35
1749090300000|2025-06-05 02:25:00|42403.6|42398.8|42401.3|42396.5|42408.1|42403.3|42398.7|42393.9|43
1749090600000|2025-06-05 02:30:00|42400.8|42396|42412.1|42407.3|42413.1|42408.3|42394.3|42389.5|26
1749090900000|2025-06-05 02:35:00|42412.2|42407.4|42397.7|42392.9|42413.7|42408.9|42397.2|42392.4|10
1749091200000|2025-06-05 02:40:00|42398.2|42393.4|42400.3|42395.5|42400.9|42396.1|42392.9|42388.1|10
1749091500000|2025-06-05 02:45:00|42399.8|42395|42407.8|42403|42408.3|42403.5|42398.8|42394|35
1749091800000|2025-06-05 02:50:00|42407.3|42402.5|42409.9|42405.1|42410.4|42405.6|42406.3|42401.5|17
1749092100000|2025-06-05 02:55:00|42409.4|42404.6|42404.8|42400|42409.9|42405.1|42404.8|42400|11
1749092400000|2025-06-05 03:00:00|42405.3|42400.5|42398.4|42393.6|42407.3|42402.5|42398.4|42393.6|13
1749092700000|2025-06-05 03:05:00|42397.9|42393.1|42405.9|42401.1|42406.9|42402.1|42396.3|42391.5|15
1749093000000|2025-06-05 03:10:00|42406.9|42402.1|42410.8|42406|42421.1|42416.3|42405.3|42400.5|39
1749093300000|2025-06-05 03:15:00|42415.3|42410.5|42418.1|42413.3|42418.1|42413.3|42410|42405.2|8
1749093600000|2025-06-05 03:20:00|42418.3|42413.5|42414.4|42409.6|42419.5|42414.7|42413.9|42409.1|28
1749093900000|2025-06-05 03:25:00|42414.9|42410.1|42415.2|42410.4|42418|42413.2|42413.4|42408.6|12
1749094200000|2025-06-05 03:30:00|42415.7|42410.9|42416|42411.2|42418.5|42413.7|42412|42407.2|15
1749094500000|2025-06-05 03:35:00|42410.5|42405.7|42419.9|42415.1|42421.3|42416.5|42409.2|42404.4|34
1749094800000|2025-06-05 03:40:00|42420.4|42415.6|42415.3|42410.5|42423.7|42418.9|42414.3|42409.5|19
1749095100000|2025-06-05 03:45:00|42414.8|42410|42412.7|42407.9|42415.3|42410.5|42406.9|42402.1|28
1749095400000|2025-06-05 03:50:00|42413.2|42408.4|42414.6|42409.8|42418.1|42413.3|42410.7|42405.9|6
1749095700000|2025-06-05 03:55:00|42415|42410.2|42415|42410.2|42419.5|42414.7|42412|42407.2|8
1749096000000|2025-06-05 04:00:00|42414.5|42409.7|42415|42410.2|42415.5|42410.7|42412.5|42407.7|2
1749096300000|2025-06-05 04:05:00|42415.5|42410.7|42408.8|42404|42416.6|42411.8|42408.3|42403.5|6
1749096600000|2025-06-05 04:10:00|42408.5|42403.7|42415.6|42410.8|42418.2|42413.4|42408.2|42403.4|2
1749096900000|2025-06-05 04:15:00|42416.3|42411.5|42424.9|42420.1|42427.5|42422.7|42416.3|42411.5|17
1749097200000|2025-06-05 04:20:00|42424.2|42419.4|42419.4|42414.6|42429.9|42425.1|42418.9|42414.1|23
1749097500000|2025-06-05 04:25:00|42418.5|42413.7|42419.9|42415.1|42420.9|42416.1|42414.9|42410.1|8
1749097800000|2025-06-05 04:30:00|42420.5|42415.7|42421.1|42416.3|42422.1|42417.3|42418.5|42413.7|19
1749098100000|2025-06-05 04:35:00|42421.6|42416.8|42424.8|42420|42428.6|42423.8|42421.6|42416.8|12
1749098400000|2025-06-05 04:40:00|42424.3|42419.5|42429.3|42424.5|42431.9|42427.1|42424.3|42419.5|15
1749098700000|2025-06-05 04:45:00|42428.8|42424|42431.5|42426.7|42432|42427.2|42424.3|42419.5|12
1749099000000|2025-06-05 04:50:00|42432.5|42427.7|42428.7|42423.9|42434.5|42429.7|42428.7|42423.9|24
1749099300000|2025-06-05 04:55:00|42428.1|42423.3|42434|42429.2|42435.5|42430.7|42427.6|42422.8|6
1749099600000|2025-06-05 05:00:00|42433.5|42428.7|42411.1|42406.3|42433.7|42428.9|42410.6|42405.8|39
1749099900000|2025-06-05 05:05:00|42410.6|42405.8|42413|42408.2|42418.6|42413.8|42406.2|42401.4|164
1749100200000|2025-06-05 05:10:00|42413.5|42408.7|42421.6|42416.8|42423.4|42418.6|42412.6|42407.8|15
1749100500000|2025-06-05 05:15:00|42422.1|42417.3|42422.9|42418.1|42432.1|42427.3|42419.1|42414.3|22
1749100800000|2025-06-05 05:20:00|42420.8|42416|42420.3|42415.5|42428.1|42423.3|42419.2|42414.4|6
1749101100000|2025-06-05 05:25:00|42423.2|42418.4|42419.1|42414.3|42427.1|42422.3|42416.6|42411.8|12
1749101400000|2025-06-05 05:30:00|42419.3|42414.5|42409.6|42404.8|42424.1|42419.3|42405.5|42400.7|35
1749101700000|2025-06-05 05:35:00|42406.1|42401.3|42415.5|42410.7|42419.2|42414.4|42404.4|42399.6|12
1749102000000|2025-06-05 05:40:00|42414.8|42410|42425.3|42420.5|42430.2|42425.4|42412.5|42407.7|85
1749102300000|2025-06-05 05:45:00|42427.8|42423|42422.4|42417.6|42430.1|42425.3|42416.6|42411.8|11
1749102600000|2025-06-05 05:50:00|42421.9|42417.1|42420.9|42416.1|42424.4|42419.6|42415.9|42411.1|14
1749102900000|2025-06-05 05:55:00|42421.4|42416.6|42422.9|42418.1|42423.4|42418.6|42414.3|42409.5|10
1749103200000|2025-06-05 06:00:00|42422.4|42419.3|42419.9|42416.3|42423.5|42419.9|42408.9|42405.3|47
1749103500000|2025-06-05 06:05:00|42420.4|42416.8|42421|42417.4|42425.4|42421.8|42416|42412.4|65
1749103800000|2025-06-05 06:10:00|42421.7|42418.1|42412.8|42409.2|42422.2|42418.6|42410.8|42407.2|23
1749104100000|2025-06-05 06:15:00|42413.8|42410.2|42403|42399.4|42415.8|42412.2|42402.3|42398.7|46
1749104400000|2025-06-05 06:20:00|42402.8|42399.2|42409.8|42406.2|42411.2|42407.6|42402.8|42399.2|16
1749104700000|2025-06-05 06:25:00|42410.3|42406.7|42420.8|42417.2|42423.9|42420.3|42407.6|42404|39
1749105000000|2025-06-05 06:30:00|42421.3|42417.7|42424.9|42421.3|42427|42423.4|42412.3|42408.7|28
1749105300000|2025-06-05 06:35:00|42424.4|42420.8|42419.3|42415.7|42426.1|42422.5|42418.3|42414.7|51
1749105600000|2025-06-05 06:40:00|42419|42415.4|42411.4|42407.8|42422.4|42418.8|42410.9|42407.3|24
1749105900000|2025-06-05 06:45:00|42411.3|42407.7|42409.7|42406.1|42415.3|42411.7|42407.8|42404.2|19
1749106200000|2025-06-05 06:50:00|42408.7|42405.1|42409|42405.4|42410.7|42407.1|42406.5|42402.9|10
1749106500000|2025-06-05 06:55:00|42408.5|42404.9|42414.9|42411.3|42417.4|42413.8|42407.5|42403.9|121
1749106800000|2025-06-05 07:00:00|42414.4|42410.8|42442.4|42438.8|42449.3|42445.7|42413|42409.4|171
1749107100000|2025-06-05 07:05:00|42441.4|42437.8|42449.4|42445.8|42449.9|42446.3|42440.4|42436.8|76
1749107400000|2025-06-05 07:10:00|42448.9|42445.3|42455.1|42451.5|42456.9|42453.3|42443.5|42439.9|64
1749107700000|2025-06-05 07:15:00|42454.6|42451|42452.3|42448.7|42464|42460.4|42438.8|42435.2|91
1749108000000|2025-06-05 07:20:00|42452.5|42448.9|42472.3|42468.7|42472.6|42469|42438.1|42434.5|174
1749108300000|2025-06-05 07:25:00|42472.8|42469.2|42508.3|42504.7|42512.8|42509.2|42470.8|42467.2|176
1749108600000|2025-06-05 07:30:00|42508.4|42504.8|42483.3|42479.7|42512.9|42509.3|42482.3|42478.7|160
1749108900000|2025-06-05 07:35:00|42482.8|42479.2|42501.8|42498.2|42505.9|42502.3|42480.4|42476.8|71
1749109200000|2025-06-05 07:40:00|42501.3|42497.7|42505.3|42501.7|42510.9|42507.3|42494.7|42491.1|260
1749109500000|2025-06-05 07:45:00|42505.8|42502.2|42498.2|42494.6|42506.8|42503.2|42483.8|42480.2|86
1749109800000|2025-06-05 07:50:00|42497.4|42493.8|42507.5|42503.9|42509.5|42505.9|42486.3|42482.7|50
1749110100000|2025-06-05 07:55:00|42507|42503.4|42504.9|42501.3|42512.4|42508.8|42494.2|42490.6|64
1749110400000|2025-06-05 08:00:00|42504.4|42500.8|42533.4|42529.8|42537.5|42533.9|42503.9|42500.3|463
1749110700000|2025-06-05 08:05:00|42533.9|42530.3|42515.8|42512.2|42537.4|42533.8|42509.4|42505.8|142
1749111000000|2025-06-05 08:10:00|42516.3|42512.7|42510.1|42506.5|42521.4|42517.8|42507.8|42504.2|117
1749111300000|2025-06-05 08:15:00|42509.6|42506|42514.4|42510.8|42517.3|42513.7|42506.9|42503.3|67
1749111600000|2025-06-05 08:20:00|42513.4|42509.8|42516.4|42512.8|42524.3|42520.7|42503.4|42499.8|77
1749111900000|2025-06-05 08:25:00|42516.9|42513.3|42525.9|42522.3|42530.8|42527.2|42515.8|42512.2|187
1749112200000|2025-06-05 08:30:00|42526.4|42522.8|42540.2|42536.6|42544.4|42540.8|42521.1|42517.5|93
1749112500000|2025-06-05 08:35:00|42540.7|42537.1|42521.4|42517.8|42545.7|42542.1|42519.9|42516.3|126
1749112800000|2025-06-05 08:40:00|42521.9|42518.3|42526.4|42522.8|42536.3|42532.7|42521.9|42518.3|166
1749113100000|2025-06-05 08:45:00|42526.9|42523.3|42517|42513.4|42527.9|42524.3|42508.1|42504.5|114
1749113400000|2025-06-05 08:50:00|42516.5|42512.9|42503.9|42500.3|42519.6|42516|42501.4|42497.8|85
1749113700000|2025-06-05 08:55:00|42504.4|42500.8|42506.9|42503.3|42508.9|42505.3|42486.8|42483.2|175
1749114000000|2025-06-05 09:00:00|42506.4|42502.8|42509.1|42505.5|42511.7|42508.1|42497.4|42493.8|70
1749114300000|2025-06-05 09:05:00|42509.6|42506|42502.6|42499|42517.4|42513.8|42498.5|42494.9|143
1749114600000|2025-06-05 09:10:00|42502.3|42498.7|42485.4|42481.8|42505.8|42502.2|42485.4|42481.8|85
1749114900000|2025-06-05 09:15:00|42484.4|42480.8|42491.3|42487.7|42492.3|42488.7|42474.8|42471.2|66
1749115200000|2025-06-05 09:20:00|42490.8|42487.2|42488.9|42485.3|42498|42494.4|42482.5|42478.9|59
1749115500000|2025-06-05 09:25:00|42489.2|42485.6|42489.9|42486.3|42502.1|42498.5|42484.1|42480.5|69
1749115800000|2025-06-05 09:30:00|42490.4|42486.8|42486.7|42483.1|42493.4|42489.8|42484.3|42480.7|88
1749116100000|2025-06-05 09:35:00|42486.2|42482.6|42491|42487.4|42495.2|42491.6|42479.8|42476.2|47
1749116400000|2025-06-05 09:40:00|42491.5|42487.9|42492.1|42488.5|42496.1|42492.5|42487.9|42484.3|39
1749116700000|2025-06-05 09:45:00|42492.6|42489|42484.8|42481.2|42494.1|42490.5|42479.9|42476.3|67
1749117000000|2025-06-05 09:50:00|42484.3|42480.7|42471.9|42468.3|42484.3|42480.7|42462.6|42459|90
1749117300000|2025-06-05 09:55:00|42472.4|42468.8|42473.3|42469.7|42482.2|42478.6|42466.6|42463|34
1749117600000|2025-06-05 10:00:00|42472.8|42469.2|42487.5|42483.9|42489.2|42485.6|42472.3|42468.7|69
1749117900000|2025-06-05 10:05:00|42487|42483.4|42497.3|42493.7|42497.8|42494.2|42472.7|42469.1|40
1749118200000|2025-06-05 10:10:00|42495.3|42491.7|42492.9|42489.3|42497.8|42494.2|42489.7|42486.1|47
1749118500000|2025-06-05 10:15:00|42492.4|42488.8|42493.3|42489.7|42495.8|42492.2|42487.4|42483.8|31
1749118800000|2025-06-05 10:20:00|42493.4|42489.8|42487.9|42484.3|42496.7|42493.1|42484.4|42480.8|33
1749119100000|2025-06-05 10:25:00|42487.4|42483.8|42482.9|42479.3|42489.7|42486.1|42482.9|42479.3|35
1749119400000|2025-06-05 10:30:00|42483.9|42480.3|42482.8|42479.2|42494.8|42491.2|42478.8|42475.2|95
1749119700000|2025-06-05 10:35:00|42482.3|42478.7|42473|42469.4|42482.7|42479.1|42471.6|42468|38
1749120000000|2025-06-05 10:40:00|42472.5|42468.9|42447.4|42443.8|42481.4|42477.8|42437|42433.4|251
1749120300000|2025-06-05 10:45:00|42446.9|42443.3|42444.4|42440.8|42455|42451.4|42438.8|42435.2|82
1749120600000|2025-06-05 10:50:00|42444.9|42441.3|42457.1|42453.5|42457.6|42454|42444.4|42440.8|64
1749120900000|2025-06-05 10:55:00|42458.1|42454.5|42452.4|42448.8|42461.9|42458.3|42446.7|42443.1|40
1749121200000|2025-06-05 11:00:00|42451.9|42448.3|42453.4|42449.8|42466.3|42462.7|42447.5|42443.9|96
1749121500000|2025-06-05 11:05:00|42453.9|42450.3|42456.6|42453|42463.4|42459.8|42445.8|42442.2|72
1749121800000|2025-06-05 11:10:00|42457.1|42453.5|42433.7|42430.1|42461.4|42457.8|42433.2|42429.6|98
1749122100000|2025-06-05 11:15:00|42433.2|42429.6|42449.5|42445.9|42450.7|42447.1|42431.9|42428.3|96
1749122400000|2025-06-05 11:20:00|42450|42446.4|42451.9|42448.3|42453.4|42449.8|42441.4|42437.8|20
1749122700000|2025-06-05 11:25:00|42450.9|42447.3|42439.3|42435.7|42451.9|42448.3|42437.9|42434.3|63
1749123000000|2025-06-05 11:30:00|42439.8|42436.2|42463.1|42459.5|42465.3|42461.7|42439.3|42435.7|71
1749123300000|2025-06-05 11:35:00|42462.7|42459.1|42447.1|42443.5|42465.2|42461.6|42447.1|42443.5|42
1749123600000|2025-06-05 11:40:00|42446.6|42443|42439.9|42436.3|42447.1|42443.5|42429.5|42425.9|58
1749123900000|2025-06-05 11:45:00|42440.4|42436.8|42468.9|42465.3|42468.9|42465.3|42439.5|42435.9|35
1749124200000|2025-06-05 11:50:00|42468.4|42464.8|42470|42466.4|42471|42467.4|42463.5|42459.9|82
1749124500000|2025-06-05 11:55:00|42470.7|42467.1|42451.6|42448|42471.7|42468.1|42450.3|42446.7|98
1749124800000|2025-06-05 12:00:00|42451.1|42447.5|42455.8|42452.2|42455.8|42452.2|42439.5|42435.9|121
1749125100000|2025-06-05 12:05:00|42454.8|42451.2|42464.6|42461|42465.9|42462.3|42448|42444.4|88
1749125400000|2025-06-05 12:10:00|42464.8|42461.2|42474.1|42470.5|42478.8|42475.2|42464.8|42461.2|98
1749125700000|2025-06-05 12:15:00|42474.9|42471.3|42467.2|42463.6|42476.4|42472.8|42461.3|42457.7|88
1749126000000|2025-06-05 12:20:00|42466.7|42463.1|42462.9|42459.3|42471.9|42468.3|42456.4|42452.8|93
1749126300000|2025-06-05 12:25:00|42463|42459.4|42464.3|42460.7|42469.9|42466.3|42457.2|42453.6|52
1749126600000|2025-06-05 12:30:00|42445.3|42441.7|42440.5|42436.9|42458.1|42454.5|42397.3|42393.7|557
1749126900000|2025-06-05 12:35:00|42441|42437.4|42455.1|42451.5|42464.4|42460.8|42435.8|42432.2|143
1749127200000|2025-06-05 12:40:00|42455.6|42452|42450.4|42446.8|42469.4|42465.8|42445.8|42442.2|102
1749127500000|2025-06-05 12:45:00|42450.3|42446.7|42560.5|42556.9|42669.4|42665.8|42441.5|42437.9|2438
1749127800000|2025-06-05 12:50:00|42560|42556.4|42530.7|42527.1|42598.1|42594.5|42520.3|42516.7|1086
1749128100000|2025-06-05 12:55:00|42530.2|42526.6|42519.9|42516.3|42557.7|42554.1|42494.9|42491.3|480
1749128400000|2025-06-05 13:00:00|42520.4|42516.8|42539.2|42535.6|42545.9|42542.3|42516.1|42512.5|285
1749128700000|2025-06-05 13:05:00|42539.7|42536.1|42539.4|42535.8|42542.7|42539.1|42515.8|42512.2|292
1749129000000|2025-06-05 13:10:00|42538.9|42535.3|42511.6|42508|42541.9|42538.3|42505.4|42501.8|224
1749129300000|2025-06-05 13:15:00|42513.3|42509.7|42514.3|42510.7|42517.2|42513.6|42477|42473.4|357
1749129600000|2025-06-05 13:20:00|42514.8|42511.2|42482.1|42478.5|42519.8|42516.2|42479.3|42475.7|257
1749129900000|2025-06-05 13:25:00|42481.1|42477.5|42516.7|42513.1|42519.1|42515.5|42481.1|42477.5|353
1749130200000|2025-06-05 13:30:00|42515.9|42513.5|42433.1|42430.7|42520.3|42517.9|42406.7|42404.3|3196
1749130500000|2025-06-05 13:35:00|42432.6|42430.2|42372.1|42369.7|42434.5|42432.1|42348.6|42346.2|1596
1749130800000|2025-06-05 13:40:00|42373.6|42371.2|42366.9|42364.5|42396.7|42394.3|42349.7|42347.3|1502
1749131100000|2025-06-05 13:45:00|42365.9|42363.5|42348.8|42346.4|42374.7|42372.3|42286.3|42283.9|2373
1749131400000|2025-06-05 13:50:00|42349.3|42346.9|42311.5|42309.1|42370.4|42368|42298.9|42296.5|1106
1749131700000|2025-06-05 13:55:00|42311|42308.6|42260|42257.6|42319|42316.6|42239|42236.6|1563
1749132000000|2025-06-05 14:00:00|42258.8|42256.4|42283.8|42281.4|42302.3|42299.9|42253.9|42251.5|1209
1749132300000|2025-06-05 14:05:00|42285.3|42282.9|42277.1|42274.7|42335.8|42333.4|42276.1|42273.7|1454
1749132600000|2025-06-05 14:10:00|42277.6|42275.2|42305.3|42302.9|42322.7|42320.3|42276|42273.6|494
1749132900000|2025-06-05 14:15:00|42304.3|42301.9|42287.4|42285|42317.3|42314.9|42275.8|42273.4|492
1749133200000|2025-06-05 14:20:00|42287.3|42284.9|42369.7|42367.3|42376.4|42374|42286|42283.6|1232
1749133500000|2025-06-05 14:25:00|42367.7|42365.3|42393.6|42391.2|42396.1|42393.7|42365.2|42362.8|1027
1749133800000|2025-06-05 14:30:00|42393.4|42391|42339.3|42336.9|42408|42405.6|42335.1|42332.7|1123
1749134100000|2025-06-05 14:35:00|42338.8|42336.4|42396.4|42394|42419.3|42416.9|42272.2|42269.8|2797
1749134400000|2025-06-05 14:40:00|42397.6|42395.2|42432.8|42430.4|42498.2|42495.8|42349.6|42347.2|2687
1749134700000|2025-06-05 14:45:00|42432.3|42429.9|42422.6|42420.2|42490.1|42487.7|42404.5|42402.1|1392
1749135000000|2025-06-05 14:50:00|42419.6|42417.2|42434.2|42431.8|42438.2|42435.8|42396.1|42393.7|1325
1749135300000|2025-06-05 14:55:00|42434.7|42432.3|42473.5|42471.1|42480.7|42478.3|42424.6|42422.2|712
1749135600000|2025-06-05 15:00:00|42472.5|42470.1|42509.2|42506.8|42509.6|42507.2|42467.7|42465.3|615
1749135900000|2025-06-05 15:05:00|42508.7|42506.3|42497.2|42494.8|42511.6|42509.2|42472.7|42470.3|573
1749136200000|2025-06-05 15:10:00|42496.9|42494.5|42495.7|42493.3|42507.9|42505.5|42487.8|42485.4|378
1749136500000|2025-06-05 15:15:00|42496.7|42494.3|42543.4|42541|42562.7|42560.3|42487.5|42485.1|1158
1749136800000|2025-06-05 15:20:00|42543.8|42541.4|42550.1|42547.7|42563.2|42560.8|42538.4|42536|571
1749137100000|2025-06-05 15:25:00|42549.6|42547.2|42559|42556.6|42565.5|42563.1|42527.1|42524.7|606
1749137400000|2025-06-05 15:30:00|42557.1|42554.7|42565.8|42563.4|42574.8|42572.4|42552.7|42550.3|424
1749137700000|2025-06-05 15:35:00|42565.3|42562.9|42563|42560.6|42580.4|42578|42547.1|42544.7|529
1749138000000|2025-06-05 15:40:00|42561|42558.6|42556.9|42554.5|42570.1|42567.7|42540|42537.6|399
1749138300000|2025-06-05 15:45:00|42556.4|42554|42532.9|42530.5|42560.1|42557.7|42530.8|42528.4|310
1749138600000|2025-06-05 15:50:00|42534.2|42531.8|42540.1|42537.7|42557.8|42555.4|42528|42525.6|348
1749138900000|2025-06-05 15:55:00|42540.6|42538.2|42566|42563.6|42581.1|42578.7|42534.4|42532|641
1749139200000|2025-06-05 16:00:00|42565.7|42563.3|42587.2|42584.8|42591|42588.6|42559.2|42556.8|345
1749139500000|2025-06-05 16:05:00|42586.7|42584.3|42574.8|42572.4|42605.4|42603|42566.1|42563.7|345
1749139800000|2025-06-05 16:10:00|42576.6|42574.2|42566.6|42564.2|42589.1|42586.7|42564.3|42561.9|383
1749140100000|2025-06-05 16:15:00|42566.1|42563.7|42547.9|42545.5|42574.9|42572.5|42512.3|42509.9|986
1749140400000|2025-06-05 16:20:00|42548.4|42546|42539.9|42537.5|42564.9|42562.5|42525.8|42523.4|493
1749140700000|2025-06-05 16:25:00|42540.4|42538|42559.7|42557.3|42561.1|42558.7|42527.2|42524.8|441
1749141000000|2025-06-05 16:30:00|42559.1|42556.7|42546.4|42544|42565.6|42563.2|42538.5|42536.1|309
1749141300000|2025-06-05 16:35:00|42545.9|42543.5|42524|42521.6|42553|42550.6|42511.5|42509.1|256
1749141600000|2025-06-05 16:40:00|42524.4|42522|42509.4|42507|42534.2|42531.8|42508.3|42505.9|274
1749141900000|2025-06-05 16:45:00|42508.9|42506.5|42399.5|42397.1|42508.9|42506.5|42380.5|42378.1|2151
1749142200000|2025-06-05 16:50:00|42401.2|42398.8|42412.2|42409.8|42428.9|42426.5|42356.8|42354.4|1036
1749142500000|2025-06-05 16:55:00|42411.7|42409.3|42400|42397.6|42433.1|42430.7|42394.2|42391.8|587
1749142800000|2025-06-05 17:00:00|42401.3|42398.9|42421.9|42419.5|42438.9|42436.5|42377.1|42374.7|652
1749143100000|2025-06-05 17:05:00|42421.4|42419|42453.8|42451.4|42460.9|42458.5|42407.4|42405|497
1749143400000|2025-06-05 17:10:00|42451.1|42448.7|42477.9|42475.5|42478.4|42476|42446.3|42443.9|371
1749143700000|2025-06-05 17:15:00|42477.4|42475|42476.9|42474.5|42496.5|42494.1|42476.4|42474|285
1749144000000|2025-06-05 17:20:00|42475.9|42473.5|42506.7|42504.3|42517.8|42515.4|42475.9|42473.5|330
1749144300000|2025-06-05 17:25:00|42506.2|42503.8|42512.1|42509.7|42522.5|42520.1|42498.2|42495.8|287
1749144600000|2025-06-05 17:30:00|42511.6|42509.2|42530|42527.6|42539.7|42537.3|42509.5|42507.1|414
1749144900000|2025-06-05 17:35:00|42529|42526.6|42541.5|42539.1|42550.6|42548.2|42525.6|42523.2|254
1749145200000|2025-06-05 17:40:00|42542|42539.6|42545.5|42543.1|42550.3|42547.9|42535.3|42532.9|200
1749145500000|2025-06-05 17:45:00|42546|42543.6|42540.6|42538.2|42562.5|42560.1|42524.3|42521.9|426
1749145800000|2025-06-05 17:50:00|42539.4|42537|42528.1|42525.7|42548.6|42546.2|42518.6|42516.2|367
1749146100000|2025-06-05 17:55:00|42528.6|42526.2|42484.3|42481.9|42529.2|42526.8|42478.4|42476|473
1749146400000|2025-06-05 18:00:00|42486.1|42483.7|42440.3|42437.9|42500.5|42498.1|42434.8|42432.4|525
1749146700000|2025-06-05 18:05:00|42439.8|42437.4|42416.8|42414.4|42445.2|42442.8|42394.9|42392.5|724
1749147000000|2025-06-05 18:10:00|42418|42415.6|42419.6|42417.2|42432.7|42430.3|42395.3|42392.9|537
1749147300000|2025-06-05 18:15:00|42419.1|42416.7|42397.8|42395.4|42419.1|42416.7|42309.5|42307.1|1591
1749147600000|2025-06-05 18:20:00|42398.1|42395.7|42444.4|42442|42447.7|42445.3|42392.6|42390.2|651
1749147900000|2025-06-05 18:25:00|42444.9|42442.5|42447.4|42445|42454.4|42452|42428.9|42426.5|399
1749148200000|2025-06-05 18:30:00|42447.6|42445.2|42472.8|42470.4|42473.3|42470.9|42439.2|42436.8|489
1749148500000|2025-06-05 18:35:00|42472.3|42469.9|42493.3|42490.9|42499.8|42497.4|42436.8|42434.4|1217
1749148800000|2025-06-05 18:40:00|42493|42490.6|42484.4|42482|42497.6|42495.2|42458.9|42456.5|428
1749149100000|2025-06-05 18:45:00|42483.4|42481|42490.8|42488.4|42503.5|42501.1|42479.3|42476.9|291
1749149400000|2025-06-05 18:50:00|42490.1|42487.7|42485.7|42483.3|42506.8|42504.4|42477.7|42475.3|210
1749149700000|2025-06-05 18:55:00|42484.7|42482.3|42476.4|42474|42502.5|42500.1|42469.5|42467.1|214
1749150000000|2025-06-05 19:00:00|42474|42471.6|42458.1|42455.7|42492.5|42490.1|42442.2|42439.8|295
1749150300000|2025-06-05 19:05:00|42457.6|42455.2|42468.6|42466.2|42478.6|42476.2|42454.4|42452|295
1749150600000|2025-06-05 19:10:00|42469.9|42467.5|42403.6|42401.2|42483.4|42481|42392.3|42389.9|512
1749150900000|2025-06-05 19:15:00|42403.1|42400.7|42252.4|42250|42427.1|42424.7|42213.9|42211.5|2830
1749151200000|2025-06-05 19:20:00|42250.9|42248.5|42222.5|42220.1|42267.5|42265.1|42206.4|42204|2423
1749151500000|2025-06-05 19:25:00|42222.7|42220.3|42265|42262.6|42305.6|42303.2|42209.4|42207|1667
1749151800000|2025-06-05 19:30:00|42266.6|42264.2|42301.2|42298.8|42316.5|42314.1|42264.5|42262.1|825
1749152100000|2025-06-05 19:35:00|42305.2|42302.8|42398.9|42396.5|42422.7|42420.3|42298.5|42296.1|2129
1749152400000|2025-06-05 19:40:00|42397.1|42394.7|42369.9|42367.5|42413.3|42410.9|42352.7|42350.3|697
1749152700000|2025-06-05 19:45:00|42370.9|42368.5|42406.9|42404.5|42415.6|42413.2|42362.8|42360.4|570
1749153000000|2025-06-05 19:50:00|42407.4|42405|42291.8|42289.4|42413|42410.6|42287.3|42284.9|1283
1749153300000|2025-06-05 19:55:00|42293.8|42291.4|42320.1|42317.7|42333.2|42330.8|42269.5|42267.1|2758
1749153600000|2025-06-05 20:00:00|42323.1|42315.3|42360.9|42356.1|42363.9|42359.1|42322.1|42315.3|911
1749153900000|2025-06-05 20:05:00|42358.9|42354.1|42369.1|42364.3|42373.9|42369.1|42338.1|42333.3|224
1749154200000|2025-06-05 20:10:00|42370.1|42365.3|42366.9|42362.1|42377.9|42373.1|42349.1|42344.3|264
1749154500000|2025-06-05 20:15:00|42364.9|42360.1|42355.1|42350.3|42376.9|42372.1|42329.1|42324.3|638
1749154800000|2025-06-05 20:20:00|42359.9|42355.1|42366.1|42361.3|42378.9|42374.1|42344.1|42339.3|237
1749155100000|2025-06-05 20:25:00|42364.1|42359.3|42360.9|42356.1|42381.9|42377.1|42359.1|42354.3|241
1749155400000|2025-06-05 20:30:00|42356.1|42351.3|42358.9|42354.1|42367.9|42363.1|42345.1|42340.3|102
1749155700000|2025-06-05 20:35:00|42354.1|42349.3|42330.1|42325.3|42355.1|42350.3|42320.1|42315.3|97
1749156000000|2025-06-05 20:40:00|42334.9|42330.1|42347.9|42343.1|42349.9|42345.1|42332.9|42328.1|92
1749156300000|2025-06-05 20:45:00|42348.9|42344.1|42371.9|42367.1|42371.9|42367.1|42338.1|42333.3|155
1749156600000|2025-06-05 20:50:00|42370.9|42366.1|42357.9|42353.1|42371.9|42367.1|42345.1|42340.3|122
1749156900000|2025-06-05 20:55:00|42353.1|42348.3|42345.7|42335.9|42353.1|42348.3|42333.9|42329.1|108
1749157200000|2025-06-05 21:00:00|42346.8|42337|42341.9|42332.1|42346.8|42337|42339.6|42329.8|0
1749157500000|2025-06-05 21:05:00|42338.7|42328.9|42335.5|42325.7|42340.7|42330.9|42331.6|42321.8|0
1749157800000|2025-06-05 21:10:00|42337.5|42327.7|42335.7|42325.9|42354.8|42345|42335.7|42325.9|0
1749158100000|2025-06-05 21:15:00|42336.4|42326.6|42334.1|42324.3|42345.7|42335.9|42334.1|42324.3|0
1749158400000|2025-06-05 21:20:00|42334.3|42324.5|42329.6|42319.8|42334.8|42325|42328.2|42318.4|0
1749158700000|2025-06-05 21:25:00|42331.8|42322|42335|42325.2|42339.6|42329.8|42329.8|42320|0
1749159000000|2025-06-05 21:30:00|42334.8|42325|42327.7|42317.9|42340.9|42331.1|42327.7|42317.9|0
1749159300000|2025-06-05 21:35:00|42327.5|42317.7|42333|42323.2|42335.9|42326.1|42327|42317.2|0
1749159600000|2025-06-05 21:40:00|42332.8|42323|42333.2|42323.4|42335.9|42326.1|42331.4|42321.6|0
1749159900000|2025-06-05 21:45:00|42333.3|42323.5|42335.7|42325.9|42344.4|42334.6|42331.3|42321.5|0
1749160200000|2025-06-05 21:50:00|42334.1|42324.3|42335|42325.2|42337.7|42327.9|42332.3|42322.5|0
1749160500000|2025-06-05 21:55:00|42334.6|42324.8|42321.2|42311.4|42335|42325.2|42321.1|42311.3|0
1749160800000|2025-06-05 22:00:00|42321.1|42311.3|42340.1|42335.3|42341.2|42336.4|42303.1|42298.3|185
1749161100000|2025-06-05 22:05:00|42340.6|42335.8|42335.6|42330.8|42348.2|42343.4|42333.6|42328.8|99
1749161400000|2025-06-05 22:10:00|42336.6|42331.8|42351.5|42346.7|42356.3|42351.5|42335.2|42330.4|129
1749161700000|2025-06-05 22:15:00|42354.5|42349.7|42343.3|42338.5|42361.8|42357|42343.3|42338.5|96
1749162000000|2025-06-05 22:20:00|42343.8|42339|42349.5|42344.7|42353|42348.2|42342.4|42337.6|69
1749162300000|2025-06-05 22:25:00|42349|42344.2|42359.4|42354.6|42359.9|42355.1|42348.5|42343.7|35
1749162600000|2025-06-05 22:30:00|42359.9|42355.1|42355.3|42350.5|42362.3|42357.5|42349.7|42344.9|65
1749162900000|2025-06-05 22:35:00|42354.8|42350|42352.1|42347.3|42363.7|42358.9|42351.6|42346.8|106
1749163200000|2025-06-05 22:40:00|42352.2|42347.4|42354|42349.2|42359.4|42354.6|42351.9|42347.1|17
1749163500000|2025-06-05 22:45:00|42355|42350.2|42378.5|42373.7|42379|42374.2|42351.5|42346.7|67
1749163800000|2025-06-05 22:50:00|42379|42374.2|42377.9|42373.1|42383.9|42379.1|42369.4|42364.6|91
1749164100000|2025-06-05 22:55:00|42377|42372.2|42385|42380.2|42385|42380.2|42374.2|42369.4|99
1749164400000|2025-06-05 23:00:00|42384|42379.2|42384.3|42379.5|42386.9|42382.1|42377.9|42373.1|72
1749164700000|2025-06-05 23:05:00|42384.5|42379.7|42370.9|42366.1|42384.5|42379.7|42363.9|42359.1|96
1749165000000|2025-06-05 23:10:00|42371|42366.2|42385.4|42380.6|42388.4|42383.6|42370.8|42366|43
1749165300000|2025-06-05 23:15:00|42385.9|42381.1|42371.7|42366.9|42385.9|42381.1|42363.5|42358.7|60
1749165600000|2025-06-05 23:20:00|42372.2|42367.4|42366.8|42362|42380|42375.2|42366.3|42361.5|35
1749165900000|2025-06-05 23:25:00|42367.3|42362.5|42365.7|42360.9|42378.7|42373.9|42363.2|42358.4|62
1749166200000|2025-06-05 23:30:00|42366.4|42361.6|42360.1|42355.3|42372.4|42367.6|42358.6|42353.8|58
1749166500000|2025-06-05 23:35:00|42359.6|42354.8|42367|42362.2|42370.5|42365.7|42355.1|42350.3|37
1749166800000|2025-06-05 23:40:00|42366.5|42361.7|42381.8|42377|42387.4|42382.6|42361.2|42356.4|59
1749167100000|2025-06-05 23:45:00|42381.3|42376.5|42384.6|42379.8|42386.2|42381.4|42369.8|42365|54
1749167400000|2025-06-05 23:50:00|42385.1|42380.3|42396.8|42392|42407|42402.2|42384.8|42380|125
1749167700000|2025-06-05 23:55:00|42397.8|42393|42387.2|42382.4|42405.3|42400.5|42382.3|42377.5|55
1749168000000|2025-06-06 00:00:00|42387.7|42382.9|42416.4|42411.6|42432.6|42427.8|42387.5|42382.7|174
1749168300000|2025-06-06 00:05:00|42416.9|42412.1|42439|42434.2|42442.1|42437.3|42411.9|42407.1|112
1749168600000|2025-06-06 00:10:00|42438.5|42433.7|42436|42431.2|42445.9|42441.1|42431.2|42426.4|67
1749168900000|2025-06-06 00:15:00|42436.2|42431.4|42436.7|42431.9|42443.3|42438.5|42424.7|42419.9|42
1749169200000|2025-06-06 00:20:00|42436.2|42431.4|42416.5|42411.7|42439.7|42434.9|42411|42406.2|41
1749169500000|2025-06-06 00:25:00|42416|42411.2|42416.8|42412|42419.8|42415|42399.8|42395|55
1749169800000|2025-06-06 00:30:00|42417.3|42412.5|42412.4|42407.6|42421.9|42417.1|42407.4|42402.6|32
1749170100000|2025-06-06 00:35:00|42411.9|42407.1|42412|42407.2|42424.8|42420|42407.9|42403.1|33
1749170400000|2025-06-06 00:40:00|42412.4|42407.6|42421.4|42416.6|42433.7|42428.9|42412|42407.2|77
1749170700000|2025-06-06 00:45:00|42420.9|42416.1|42406.7|42401.9|42422.4|42417.6|42398.1|42393.3|37
1749171000000|2025-06-06 00:50:00|42407.2|42402.4|42423.7|42418.9|42427.7|42422.9|42405.5|42400.7|29
1749171300000|2025-06-06 00:55:00|42423.2|42418.4|42429.3|42424.5|42431.2|42426.4|42421.7|42416.9|21
1749171600000|2025-06-06 01:00:00|42429.8|42425|42431.7|42426.9|42436.7|42431.9|42427.2|42422.4|43
1749171900000|2025-06-06 01:05:00|42431.2|42426.4|42431.7|42426.9|42435.7|42430.9|42422|42417.2|22
1749172200000|2025-06-06 01:10:00|42432.2|42427.4|42440.7|42435.9|42443|42438.2|42429.6|42424.8|55
1749172500000|2025-06-06 01:15:00|42440.2|42435.4|42442.1|42437.3|42449.2|42444.4|42439.2|42434.4|45
1749172800000|2025-06-06 01:20:00|42442.6|42437.8|42421.4|42416.6|42445.3|42440.5|42419.4|42414.6|58
1749173100000|2025-06-06 01:25:00|42420.9|42416.1|42427.2|42422.4|42430.5|42425.7|42418.4|42413.6|43
1749173400000|2025-06-06 01:30:00|42426.7|42421.9|42426.2|42421.4|42428.9|42424.1|42415|42410.2|34
1749173700000|2025-06-06 01:35:00|42426.7|42421.9|42440.3|42435.5|42442.9|42438.1|42420.2|42415.4|71
1749174000000|2025-06-06 01:40:00|42440.4|42435.6|42457.2|42452.4|42457.7|42452.9|42438.6|42433.8|51
1749174300000|2025-06-06 01:45:00|42457.7|42452.9|42447.1|42442.3|42458.7|42453.9|42446.4|42441.6|59
1749174600000|2025-06-06 01:50:00|42448.1|42443.3|42443|42438.2|42455.6|42450.8|42437.5|42432.7|26
1749174900000|2025-06-06 01:55:00|42443.5|42438.7|42435|42430.2|42443.5|42438.7|42430|42425.2|35
1749175200000|2025-06-06 02:00:00|42436|42431.2|42428.4|42423.6|42440|42435.2|42428.4|42423.6|51
1749175500000|2025-06-06 02:05:00|42428.3|42423.5|42428.4|42423.6|42434.2|42429.4|42425.8|42421|27
1749175800000|2025-06-06 02:10:00|42427.9|42423.1|42427.4|42422.6|42430.3|42425.5|42423.7|42418.9|27
1749176100000|2025-06-06 02:15:00|42427.9|42423.1|42429.7|42424.9|42435|42430.2|42426.3|42421.5|15
1749176400000|2025-06-06 02:20:00|42429.2|42424.4|42425.7|42420.9|42434.7|42429.9|42417.2|42412.4|32
1749176700000|2025-06-06 02:25:00|42426.2|42421.4|42430.6|42425.8|42431.7|42426.9|42419.2|42414.4|20
1749177000000|2025-06-06 02:30:00|42429.6|42424.8|42429.8|42425|42432.7|42427.9|42424.9|42420.1|12
1749177300000|2025-06-06 02:35:00|42429.3|42424.5|42416.9|42412.1|42430.3|42425.5|42415.4|42410.6|33
1749177600000|2025-06-06 02:40:00|42417.4|42412.6|42424.8|42420|42427.8|42423|42416.2|42411.4|26
1749177900000|2025-06-06 02:45:00|42424.9|42420.1|42425.2|42420.4|42430.3|42425.5|42419.3|42414.5|34
1749178200000|2025-06-06 02:50:00|42425.7|42420.9|42427.8|42423|42431.3|42426.5|42421.7|42416.9|23
1749178500000|2025-06-06 02:55:00|42427.3|42422.5|42426.9|42422.1|42432.6|42427.8|42423.4|42418.6|39
1749178800000|2025-06-06 03:00:00|42427.2|42422.4|42418.7|42413.9|42432.1|42427.3|42418.2|42413.4|19
1749179100000|2025-06-06 03:05:00|42419.2|42414.4|42420.8|42416|42425.8|42421|42419.2|42414.4|13
1749179400000|2025-06-06 03:10:00|42420.3|42415.5|42420.3|42415.5|42424.2|42419.4|42416.6|42411.8|12
1749179700000|2025-06-06 03:15:00|42420.5|42415.7|42430.3|42425.5|42430.3|42425.5|42420.5|42415.7|24
1749180000000|2025-06-06 03:20:00|42430.2|42425.4|42438|42433.2|42445.5|42440.7|42430|42425.2|35
1749180300000|2025-06-06 03:25:00|42438.8|42434|42429.2|42424.4|42439.7|42434.9|42427.7|42422.9|32
1749180600000|2025-06-06 03:30:00|42429.7|42424.9|42432|42427.2|42433.5|42428.7|42418|42413.2|40
1749180900000|2025-06-06 03:35:00|42431.5|42426.7|42441.7|42436.9|42444.2|42439.4|42429.2|42424.4|55
1749181200000|2025-06-06 03:40:00|42442.2|42437.4|42451.2|42446.4|42452.9|42448.1|42438|42433.2|48
1749181500000|2025-06-06 03:45:00|42451.3|42446.5|42447.3|42442.5|42456.9|42452.1|42444.8|42440|38
1749181800000|2025-06-06 03:50:00|42446.4|42441.6|42454.9|42450.1|42456.4|42451.6|42441.7|42436.9|17
1749182100000|2025-06-06 03:55:00|42454.4|42449.6|42443.9|42439.1|42454.9|42450.1|42442.4|42437.6|46
1749182400000|2025-06-06 04:00:00|42444.4|42439.6|42437.4|42432.6|42448.8|42444|42435.4|42430.6|52
1749182700000|2025-06-06 04:05:00|42437.8|42433|42442.8|42438|42450|42445.2|42437.8|42433|20
1749183000000|2025-06-06 04:10:00|42442.3|42437.5|42444.3|42439.5|42450|42445.2|42441|42436.2|87
1749183300000|2025-06-06 04:15:00|42443.8|42439|42440|42435.2|42445.8|42441|42438.4|42433.6|12
1749183600000|2025-06-06 04:20:00|42440.5|42435.7|42434.8|42430|42441.9|42437.1|42430.3|42425.5|31
1749183900000|2025-06-06 04:25:00|42435.3|42430.5|42452.8|42448|42453.3|42448.5|42434.3|42429.5|35
1749184200000|2025-06-06 04:30:00|42453.3|42448.5|42443.7|42438.9|42457|42452.2|42436.7|42431.9|133
1749184500000|2025-06-06 04:35:00|42443.2|42438.4|42444.9|42440.1|42444.9|42440.1|42432.6|42427.8|28
1749184800000|2025-06-06 04:40:00|42444.6|42439.8|42456.1|42451.3|42456.6|42451.8|42441.8|42437|115
1749185100000|2025-06-06 04:45:00|42456.6|42451.8|42456.4|42451.6|42459|42454.2|42452|42447.2|67
1749185400000|2025-06-06 04:50:00|42456.9|42452.1|42461.5|42456.7|42462.9|42458.1|42455.9|42451.1|62
1749185700000|2025-06-06 04:55:00|42461.2|42456.4|42470.9|42466.1|42471.4|42466.6|42456.9|42452.1|76
1749186000000|2025-06-06 05:00:00|42470.4|42465.6|42483.7|42478.9|42484.6|42479.8|42467.9|42463.1|97
1749186300000|2025-06-06 05:05:00|42484.2|42479.4|42480.8|42476|42487.5|42482.7|42477.9|42473.1|47
1749186600000|2025-06-06 05:10:00|42480.3|42475.5|42481|42476.2|42486.7|42481.9|42477.7|42472.9|29
1749186900000|2025-06-06 05:15:00|42481.1|42476.3|42472.8|42468|42486.5|42481.7|42469.9|42465.1|48
1749187200000|2025-06-06 05:20:00|42472.3|42467.5|42473|42468.2|42474.5|42469.7|42461.2|42456.4|38
1749187500000|2025-06-06 05:25:00|42471.4|42466.6|42473.3|42468.5|42477.9|42473.1|42466.9|42462.1|21
1749187800000|2025-06-06 05:30:00|42473.9|42469.1|42472.7|42467.9|42475.4|42470.6|42465.8|42461|93
1749188100000|2025-06-06 05:35:00|42473.2|42468.4|42475.5|42470.7|42482.5|42477.7|42470.7|42465.9|41
1749188400000|2025-06-06 05:40:00|42475.2|42470.4|42485.8|42481|42489.3|42484.5|42472.2|42467.4|38
1749188700000|2025-06-06 05:45:00|42485.3|42480.5|42477.3|42472.5|42488.5|42483.7|42477.3|42472.5|45
1749189000000|2025-06-06 05:50:00|42477.8|42473|42472.8|42468|42482.6|42477.8|42466.4|42461.6|29
1749189300000|2025-06-06 05:55:00|42472.6|42467.8|42472.3|42467.5|42476.3|42471.5|42466.3|42461.5|28
1749189600000|2025-06-06 06:00:00|42472.2|42468.6|42466.7|42463.1|42474.5|42470.9|42455.7|42452.1|112
1749189900000|2025-06-06 06:05:00|42467.2|42463.6|42458.7|42455.1|42467.7|42464.1|42457.7|42454.1|78
1749190200000|2025-06-06 06:10:00|42458.2|42454.6|42465.3|42461.7|42468.3|42464.7|42458.2|42454.6|21
1749190500000|2025-06-06 06:15:00|42464.8|42461.2|42466.8|42463.2|42469.3|42465.7|42458.3|42454.7|51
1749190800000|2025-06-06 06:20:00|42466.3|42462.7|42465.7|42462.1|42468.2|42464.6|42455.2|42451.6|86
1749191100000|2025-06-06 06:25:00|42465.2|42461.6|42477|42473.4|42477.6|42474|42459.7|42456.1|88
1749191400000|2025-06-06 06:30:00|42475.5|42471.9|42494.3|42490.7|42497.8|42494.2|42473.8|42470.2|133
1749191700000|2025-06-06 06:35:00|42494.9|42491.3|42494.7|42491.1|42515.2|42511.6|42491.8|42488.2|134
1749192000000|2025-06-06 06:40:00|42494.8|42491.2|42491|42487.4|42497|42493.4|42485.7|42482.1|42
1749192300000|2025-06-06 06:45:00|42491.2|42487.6|42491.3|42487.7|42492.9|42489.3|42483.9|42480.3|41
1749192600000|2025-06-06 06:50:00|42490.8|42487.2|42495.3|42491.7|42498.3|42494.7|42480.3|42476.7|100
1749192900000|2025-06-06 06:55:00|42493.3|42489.7|42511.9|42508.3|42513.4|42509.8|42490.3|42486.7|169
1749193200000|2025-06-06 07:00:00|42511.4|42507.8|42529.3|42525.7|42531.8|42528.2|42510.4|42506.8|248
1749193500000|2025-06-06 07:05:00|42526.8|42523.2|42502.5|42498.9|42527|42523.4|42498.2|42494.6|154
1749193800000|2025-06-06 07:10:00|42502|42498.4|42505.7|42502.1|42515.1|42511.5|42499.5|42495.9|90
1749194100000|2025-06-06 07:15:00|42505.2|42501.6|42510.5|42506.9|42522|42518.4|42498.5|42494.9|149
1749194400000|2025-06-06 07:20:00|42510|42506.4|42507|42503.4|42520.5|42516.9|42505.5|42501.9|53
1749194700000|2025-06-06 07:25:00|42506.5|42502.9|42498.5|42494.9|42520.5|42516.9|42492.8|42489.2|61
1749195000000|2025-06-06 07:30:00|42499.5|42495.9|42495.5|42491.9|42514.5|42510.9|42489.3|42485.7|102
1749195300000|2025-06-06 07:35:00|42495|42491.4|42505.6|42502|42509.6|42506|42494.5|42490.9|66
1749195600000|2025-06-06 07:40:00|42506.1|42502.5|42502.9|42499.3|42509.1|42505.5|42495.4|42491.8|64
1749195900000|2025-06-06 07:45:00|42503.4|42499.8|42509.6|42506|42517.2|42513.6|42500.4|42496.8|84
1749196200000|2025-06-06 07:50:00|42509.1|42505.5|42499.2|42495.6|42519.2|42515.6|42497.5|42493.9|64
1749196500000|2025-06-06 07:55:00|42499.7|42496.1|42496.9|42493.3|42502.7|42499.1|42490.8|42487.2|51
1749196800000|2025-06-06 08:00:00|42496.4|42492.8|42503.7|42500.1|42503.7|42500.1|42477.7|42474.1|247
1749197100000|2025-06-06 08:05:00|42503.2|42499.6|42489|42485.4|42503.5|42499.9|42486.9|42483.3|166
1749197400000|2025-06-06 08:10:00|42488.5|42484.9|42485|42481.4|42490|42486.4|42474.5|42470.9|172
1749197700000|2025-06-06 08:15:00|42484.5|42480.9|42477.4|42473.8|42496.5|42492.9|42473.9|42470.3|159
1749198000000|2025-06-06 08:20:00|42477.9|42474.3|42464.4|42460.8|42477.9|42474.3|42461.3|42457.7|122
1749198300000|2025-06-06 08:25:00|42464.9|42461.3|42478.7|42475.1|42484.1|42480.5|42463.8|42460.2|118
1749198600000|2025-06-06 08:30:00|42479.2|42475.6|42480|42476.4|42486.9|42483.3|42476.6|42473|72
1749198900000|2025-06-06 08:35:00|42478.5|42474.9|42468.1|42464.5|42488.3|42484.7|42463.1|42459.5|58
1749199200000|2025-06-06 08:40:00|42469.1|42465.5|42484.5|42480.9|42487.6|42484|42467.1|42463.5|63
1749199500000|2025-06-06 08:45:00|42485|42481.4|42481.8|42478.2|42488.5|42484.9|42480|42476.4|43
1749199800000|2025-06-06 08:50:00|42482.3|42478.7|42478.8|42475.2|42484.1|42480.5|42474.8|42471.2|66
1749200100000|2025-06-06 08:55:00|42479.4|42475.8|42484.7|42481.1|42485.5|42481.9|42477.8|42474.2|31
1749200400000|2025-06-06 09:00:00|42484.8|42481.2|42482.2|42478.6|42496.8|42493.2|42470.7|42467.1|119
1749200700000|2025-06-06 09:05:00|42481.7|42478.1|42470.2|42466.6|42482.7|42479.1|42463.6|42460|81
1749201000000|2025-06-06 09:10:00|42469.7|42466.1|42474.6|42471|42474.6|42471|42458.6|42455|58
1749201300000|2025-06-06 09:15:00|42474.1|42470.5|42479.7|42476.1|42481.2|42477.6|42469.8|42466.2|51
1749201600000|2025-06-06 09:20:00|42479.8|42476.2|42482.2|42478.6|42485.7|42482.1|42478.7|42475.1|55
1749201900000|2025-06-06 09:25:00|42481.7|42478.1|42482.9|42479.3|42485.8|42482.2|42478.2|42474.6|32
1749202200000|2025-06-06 09:30:00|42481.4|42477.8|42489.8|42486.2|42491.3|42487.7|42477.6|42474|58
1749202500000|2025-06-06 09:35:00|42490.3|42486.7|42488.7|42485.1|42491.7|42488.1|42487.2|42483.6|41
1749202800000|2025-06-06 09:40:00|42488.2|42484.6|42468.3|42464.7|42488.7|42485.1|42464.2|42460.6|52
1749203100000|2025-06-06 09:45:00|42468.8|42465.2|42472.5|42468.9|42478.7|42475.1|42468.3|42464.7|71
1749203400000|2025-06-06 09:50:00|42473|42469.4|42476.3|42472.7|42485.8|42482.2|42472.4|42468.8|56
1749203700000|2025-06-06 09:55:00|42476.8|42473.2|42467.9|42464.3|42479.4|42475.8|42467.1|42463.5|48
1749204000000|2025-06-06 10:00:00|42468.4|42464.8|42477.3|42473.7|42480.2|42476.6|42460.2|42456.6|126
1749204300000|2025-06-06 10:05:00|42476.8|42473.2|42467.4|42463.8|42476.8|42473.2|42463|42459.4|67
1749204600000|2025-06-06 10:10:00|42467.5|42463.9|42466.9|42463.3|42467.6|42464|42457.7|42454.1|54
1749204900000|2025-06-06 10:15:00|42467.9|42464.3|42480.6|42477|42481.4|42477.8|42457.3|42453.7|54
1749205200000|2025-06-06 10:20:00|42480.8|42477.2|42474.1|42470.5|42481.7|42478.1|42468.9|42465.3|66
1749205500000|2025-06-06 10:25:00|42473.6|42470|42469.7|42466.1|42477.3|42473.7|42466.6|42463|73
1749205800000|2025-06-06 10:30:00|42469.4|42465.8|42461|42457.4|42473.5|42469.9|42459.8|42456.2|58
1749206100000|2025-06-06 10:35:00|42460.5|42456.9|42457.7|42454.1|42461.5|42457.9|42443.2|42439.6|85
1749206400000|2025-06-06 10:40:00|42457.9|42454.3|42454.9|42451.3|42457.9|42454.3|42447.9|42444.3|59
1749206700000|2025-06-06 10:45:00|42454.8|42451.2|42459.3|42455.7|42459.3|42455.7|42445.8|42442.2|46
1749207000000|2025-06-06 10:50:00|42459.8|42456.2|42445.5|42441.9|42462.3|42458.7|42441.3|42437.7|43
1749207300000|2025-06-06 10:55:00|42445.2|42441.6|42437|42433.4|42447.2|42443.6|42433.2|42429.6|92
1749207600000|2025-06-06 11:00:00|42437.5|42433.9|42436.8|42433.2|42440.8|42437.2|42415.1|42411.5|209
1749207900000|2025-06-06 11:05:00|42435.3|42431.7|42428|42424.4|42438.4|42434.8|42425|42421.4|79
1749208200000|2025-06-06 11:10:00|42427.5|42423.9|42417.1|42413.5|42430|42426.4|42409.6|42406|179
1749208500000|2025-06-06 11:15:00|42416.1|42412.5|42429.9|42426.3|42430.4|42426.8|42412.3|42408.7|124
1749208800000|2025-06-06 11:20:00|42430.4|42426.8|42434.2|42430.6|42437.9|42434.3|42422.3|42418.7|66
1749209100000|2025-06-06 11:25:00|42434.7|42431.1|42438.2|42434.6|42444.9|42441.3|42412.1|42408.5|298
1749209400000|2025-06-06 11:30:00|42438.7|42435.1|42445.1|42441.5|42448.8|42445.2|42428.3|42424.7|155
1749209700000|2025-06-06 11:35:00|42445.6|42442|42454.4|42450.8|42454.9|42451.3|42445.6|42442|89
1749210000000|2025-06-06 11:40:00|42454.6|42451|42453.3|42449.7|42459.2|42455.6|42442.7|42439.1|79
1749210300000|2025-06-06 11:45:00|42453.8|42450.2|42444.8|42441.2|42458.7|42455.1|42444.2|42440.6|72
1749210600000|2025-06-06 11:50:00|42444.3|42440.7|42461.5|42457.9|42465.7|42462.1|42442.3|42438.7|98
1749210900000|2025-06-06 11:55:00|42462|42458.4|42455.8|42452.2|42464.4|42460.8|42451.9|42448.3|49
1749211200000|2025-06-06 12:00:00|42456.3|42452.7|42479|42475.4|42487.3|42483.7|42455.3|42451.7|177
1749211500000|2025-06-06 12:05:00|42478.5|42474.9|42490.8|42487.2|42497.3|42493.7|42467.5|42463.9|318
1749211800000|2025-06-06 12:10:00|42490.3|42486.7|42497.7|42494.1|42503.1|42499.5|42481.8|42478.2|132
1749212100000|2025-06-06 12:15:00|42497.2|42493.6|42474.8|42471.2|42502|42498.4|42471.8|42468.2|119
1749212400000|2025-06-06 12:20:00|42475.3|42471.7|42486.5|42482.9|42490.1|42486.5|42468|42464.4|212
1749212700000|2025-06-06 12:25:00|42486|42482.4|42491.3|42487.7|42500.8|42497.2|42482.6|42479|288
1749213000000|2025-06-06 12:30:00|42490.8|42487.2|42591.9|42588.3|42643|42639.4|42488.8|42485.2|1730
1749213300000|2025-06-06 12:35:00|42592.9|42589.3|42599.2|42595.6|42613.8|42610.2|42569.4|42565.8|794
1749213600000|2025-06-06 12:40:00|42598.7|42595.1|42628.7|42625.1|42632.3|42628.7|42593.3|42589.7|695
1749213900000|2025-06-06 12:45:00|42632.7|42629.1|42607.9|42604.3|42649.1|42645.5|42607.6|42604|403
1749214200000|2025-06-06 12:50:00|42607.4|42603.8|42622.2|42618.6|42631.6|42628|42607.4|42603.8|280
1749214500000|2025-06-06 12:55:00|42621.7|42618.1|42631.9|42628.3|42638.7|42635.1|42616.1|42612.5|363
1749214800000|2025-06-06 13:00:00|42630.9|42627.3|42626|42622.4|42652.8|42649.2|42618.6|42615|600
1749215100000|2025-06-06 13:05:00|42626.5|42622.9|42646.6|42643|42650.8|42647.2|42626.3|42622.7|348
1749215400000|2025-06-06 13:10:00|42646.1|42642.5|42683.8|42680.2|42692.5|42688.9|42643.1|42639.5|699
1749215700000|2025-06-06 13:15:00|42684.3|42680.7|42713.9|42710.3|42720.3|42716.7|42674.8|42671.2|531
1749216000000|2025-06-06 13:20:00|42714.4|42710.8|42704.2|42700.6|42743.1|42739.5|42698.8|42695.2|638
1749216300000|2025-06-06 13:25:00|42703.7|42700.1|42698.2|42694.6|42717.4|42713.8|42697|42693.4|701
1749216600000|2025-06-06 13:30:00|42703.2|42699.6|42811.2|42808.8|42826.3|42823.9|42675.5|42673.1|4255
1749216900000|2025-06-06 13:35:00|42810.9|42808.5|42846.7|42844.3|42851.1|42848.7|42765|42762.6|2374
1749217200000|2025-06-06 13:40:00|42844.7|42842.3|42911.4|42909|42921.4|42919|42844|42841.6|2097
1749217500000|2025-06-06 13:45:00|42911.9|42909.5|42878.3|42875.9|42932.3|42929.9|42873.2|42870.8|2112
1749217800000|2025-06-06 13:50:00|42877.8|42875.4|42861.1|42858.7|42885.8|42883.4|42834.3|42831.9|1412
1749218100000|2025-06-06 13:55:00|42861.6|42859.2|42881.7|42879.3|42881.7|42879.3|42840.8|42838.4|966
1749218400000|2025-06-06 14:00:00|42883.2|42880.8|42856.7|42854.3|42889.7|42887.3|42852.3|42849.9|1361
1749218700000|2025-06-06 14:05:00|42857.7|42855.3|42876.1|42873.7|42886.7|42884.3|42848.3|42845.9|938
1749219000000|2025-06-06 14:10:00|42873|42870.6|42851.6|42849.2|42885.2|42882.8|42816.8|42814.4|1152
1749219300000|2025-06-06 14:15:00|42852.1|42849.7|42829.7|42827.3|42865.2|42862.8|42808.8|42806.4|651
1749219600000|2025-06-06 14:20:00|42828.7|42826.3|42861|42858.6|42871.6|42869.2|42826.9|42824.5|466
1749219900000|2025-06-06 14:25:00|42860|42857.6|42824|42821.6|42867.3|42864.9|42805.3|42802.9|839
1749220200000|2025-06-06 14:30:00|42825.5|42823.1|42794.1|42791.7|42825.5|42823.1|42777.8|42775.4|1004
1749220500000|2025-06-06 14:35:00|42793.6|42791.2|42810.9|42808.5|42818.1|42815.7|42785.7|42783.3|419
1749220800000|2025-06-06 14:40:00|42810.1|42807.7|42808.5|42806.1|42837.4|42835|42800.6|42798.2|395
1749221100000|2025-06-06 14:45:00|42808.4|42806|42810|42807.6|42816.6|42814.2|42787.9|42785.5|504
1749221400000|2025-06-06 14:50:00|42811.5|42809.1|42800.4|42798|42814.3|42811.9|42785.3|42782.9|233
1749221700000|2025-06-06 14:55:00|42799.9|42797.5|42759.9|42757.5|42806.9|42804.5|42758|42755.6|756
1749222000000|2025-06-06 15:00:00|42763.8|42761.4|42784.9|42782.5|42789.2|42786.8|42759.5|42757.1|472
1749222300000|2025-06-06 15:05:00|42784.4|42782|42812.8|42810.4|42837.8|42835.4|42781.3|42778.9|1476
1749222600000|2025-06-06 15:10:00|42812.4|42810|42781.9|42779.5|42815.7|42813.3|42772.1|42769.7|394
1749222900000|2025-06-06 15:15:00|42781.4|42779|42653.9|42651.5|42783.8|42781.4|42635.9|42633.5|2111
1749223200000|2025-06-06 15:20:00|42653.4|42651|42655.5|42653.1|42675.4|42673|42599.1|42596.7|2730
1749223500000|2025-06-06 15:25:00|42656|42653.6|42683.6|42681.2|42688.1|42685.7|42652.4|42650|767
1749223800000|2025-06-06 15:30:00|42683.3|42680.9|42668.1|42665.7|42697.8|42695.4|42646.9|42644.5|780
1749224100000|2025-06-06 15:35:00|42669.1|42666.7|42656.7|42654.3|42678.1|42675.7|42638|42635.6|587
1749224400000|2025-06-06 15:40:00|42657.8|42655.4|42681.3|42678.9|42695.3|42692.9|42641.5|42639.1|443
1749224700000|2025-06-06 15:45:00|42682.3|42679.9|42717.3|42714.9|42718.3|42715.9|42672.8|42670.4|448
1749225000000|2025-06-06 15:50:00|42717.1|42714.7|42719.1|42716.7|42740|42737.6|42710.9|42708.5|625
1749225300000|2025-06-06 15:55:00|42718.6|42716.2|42694.1|42691.7|42726.9|42724.5|42669.5|42667.1|461
1749225600000|2025-06-06 16:00:00|42692.8|42690.4|42707.8|42705.4|42714.6|42712.2|42692.8|42690.4|344
1749225900000|2025-06-06 16:05:00|42707.3|42704.9|42713|42710.6|42721.5|42719.1|42698.8|42696.4|242
1749226200000|2025-06-06 16:10:00|42713.9|42711.5|42716.7|42714.3|42739.7|42737.3|42709.6|42707.2|299
1749226500000|2025-06-06 16:15:00|42717.2|42714.8|42701.7|42699.3|42719.6|42717.2|42692.1|42689.7|313
1749226800000|2025-06-06 16:20:00|42702.7|42700.3|42708.8|42706.4|42716.4|42714|42681.8|42679.4|334
1749227100000|2025-06-06 16:25:00|42709.8|42707.4|42709.9|42707.5|42718.9|42716.5|42691.8|42689.4|273
1749227400000|2025-06-06 16:30:00|42706.9|42704.5|42704.6|42702.2|42732.8|42730.4|42699.1|42696.7|282
1749227700000|2025-06-06 16:35:00|42705.1|42702.7|42673.8|42671.4|42706.1|42703.7|42668.7|42666.3|417
1749228000000|2025-06-06 16:40:00|42673.9|42671.5|42643.8|42641.4|42690.2|42687.8|42624.1|42621.7|612
1749228300000|2025-06-06 16:45:00|42644.8|42642.4|42661|42658.6|42664.6|42662.2|42634.6|42632.2|380
1749228600000|2025-06-06 16:50:00|42663.2|42660.8|42622|42619.6|42669.1|42666.7|42612.7|42610.3|394
1749228900000|2025-06-06 16:55:00|42621|42618.6|42632.2|42629.8|42633.9|42631.5|42581.3|42578.9|947
1749229200000|2025-06-06 17:00:00|42631.9|42629.5|42616.9|42614.5|42635.4|42633|42606.4|42604|386
1749229500000|2025-06-06 17:05:00|42615.9|42613.5|42608.9|42606.5|42623.4|42621|42593.3|42590.9|437
1749229800000|2025-06-06 17:10:00|42608.8|42606.4|42614.4|42612|42622.2|42619.8|42590.2|42587.8|297
1749230100000|2025-06-06 17:15:00|42613.9|42611.5|42656.1|42653.7|42656.6|42654.2|42597.1|42594.7|314
1749230400000|2025-06-06 17:20:00|42654.7|42652.3|42665.8|42663.4|42682.3|42679.9|42653.3|42650.9|355
1749230700000|2025-06-06 17:25:00|42666.3|42663.9|42649.7|42647.3|42667.3|42664.9|42648.2|42645.8|251
1749231000000|2025-06-06 17:30:00|42649.4|42647|42666|42663.6|42680|42677.6|42647.8|42645.4|262
1749231300000|2025-06-06 17:35:00|42666.5|42664.1|42674.3|42671.9|42678.4|42676|42653.7|42651.3|174
1749231600000|2025-06-06 17:40:00|42676|42673.6|42683.3|42680.9|42689.5|42687.1|42663|42660.6|340
1749231900000|2025-06-06 17:45:00|42683.8|42681.4|42695.7|42693.3|42696.7|42694.3|42681.3|42678.9|233
1749232200000|2025-06-06 17:50:00|42693.4|42691|42675.9|42673.5|42703.9|42701.5|42672.9|42670.5|257
1749232500000|2025-06-06 17:55:00|42675.4|42673|42688|42685.6|42695.3|42692.9|42675.4|42673|154
1749232800000|2025-06-06 18:00:00|42686.6|42684.2|42743.1|42740.7|42752.6|42750.2|42686.6|42684.2|636
1749233100000|2025-06-06 18:05:00|42742.6|42740.2|42759.9|42757.5|42760.4|42758|42731|42728.6|484
1749233400000|2025-06-06 18:10:00|42760.1|42757.7|42743.7|42741.3|42760.1|42757.7|42741.2|42738.8|202
1749233700000|2025-06-06 18:15:00|42744.2|42741.8|42766.6|42764.2|42771.8|42769.4|42744.2|42741.8|212
1749234000000|2025-06-06 18:20:00|42767.5|42765.1|42765|42762.6|42777.3|42774.9|42749.8|42747.4|263
1749234300000|2025-06-06 18:25:00|42764.5|42762.1|42741|42738.6|42766.5|42764.1|42735.7|42733.3|246
1749234600000|2025-06-06 18:30:00|42741.8|42739.4|42789.6|42787.2|42805|42802.6|42741.4|42739|1246
1749234900000|2025-06-06 18:35:00|42790.6|42788.2|42770.8|42768.4|42799.7|42797.3|42765.6|42763.2|384
1749235200000|2025-06-06 18:40:00|42773|42770.6|42764.6|42762.2|42777.5|42775.1|42753.4|42751|409
1749235500000|2025-06-06 18:45:00|42765.1|42762.7|42757.6|42755.2|42766.3|42763.9|42744.5|42742.1|332
1749235800000|2025-06-06 18:50:00|42758.1|42755.7|42767.6|42765.2|42776.5|42774.1|42740.7|42738.3|305
1749236100000|2025-06-06 18:55:00|42768.1|42765.7|42759.2|42756.8|42784.6|42782.2|42758.6|42756.2|305
1749236400000|2025-06-06 19:00:00|42759.7|42757.3|42777|42774.6|42782.2|42779.8|42755.4|42753|436
1749236700000|2025-06-06 19:05:00|42777.5|42775.1|42760.9|42758.5|42788.6|42786.2|42759.9|42757.5|186
1749237000000|2025-06-06 19:10:00|42759.1|42756.7|42764.6|42762.2|42776.7|42774.3|42749.1|42746.7|207
1749237300000|2025-06-06 19:15:00|42764.1|42761.7|42771.6|42769.2|42776.5|42774.1|42757.8|42755.4|233
1749237600000|2025-06-06 19:20:00|42773.1|42770.7|42771.6|42769.2|42781.2|42778.8|42760.2|42757.8|304
1749237900000|2025-06-06 19:25:00|42771.1|42768.7|42773.5|42771.1|42803.4|42801|42770.7|42768.3|327
1749238200000|2025-06-06 19:30:00|42772.9|42770.5|42774.4|42772|42786|42783.6|42761.2|42758.8|408
1749238500000|2025-06-06 19:35:00|42774.9|42772.5|42753.8|42751.4|42791.1|42788.7|42752.3|42749.9|477
1749238800000|2025-06-06 19:40:00|42752.5|42750.1|42766.5|42764.1|42767.8|42765.4|42749.5|42747.1|293
1749239100000|2025-06-06 19:45:00|42767|42764.6|42764.9|42762.5|42787.4|42785|42753|42750.6|331
1749239400000|2025-06-06 19:50:00|42765.2|42762.8|42799.7|42797.3|42811.5|42809.1|42764|42761.6|1020
1749239700000|2025-06-06 19:55:00|42796.2|42793.8|42757.7|42755.3|42799.9|42797.5|42753.7|42751.3|2120
1749240000000|2025-06-06 20:00:00|42758.7|42756.3|42762.2|42757.4|42775.2|42770.4|42755.2|42750.4|657
1749240300000|2025-06-06 20:05:00|42763.2|42758.4|42768.4|42763.6|42773.2|42768.4|42757.4|42752.6|120
1749240600000|2025-06-06 20:10:00|42766.4|42761.6|42775.4|42770.6|42784.2|42779.4|42763.4|42758.6|126
1749240900000|2025-06-06 20:15:00|42774.4|42769.6|42787.2|42782.4|42787.2|42782.4|42772.4|42767.6|89
1749241200000|2025-06-06 20:20:00|42782.4|42777.6|42789.4|42784.6|42792.2|42787.4|42774.4|42769.6|46
1749241500000|2025-06-06 20:25:00|42788.4|42783.6|42786.2|42781.4|42798.2|42793.4|42781.4|42776.6|35
1749241800000|2025-06-06 20:30:00|42785.2|42780.4|42784.2|42779.4|42790.2|42785.4|42779.4|42774.6|31
1749242100000|2025-06-06 20:35:00|42779.4|42774.6|42783.2|42778.4|42786.2|42781.4|42776.4|42771.6|47
1749242400000|2025-06-06 20:40:00|42784.2|42779.4|42780.2|42775.4|42785.2|42780.4|42775.4|42770.6|63
1749242700000|2025-06-06 20:45:00|42781.2|42776.4|42778.4|42773.6|42786.2|42781.4|42775.4|42770.6|126
1749243000000|2025-06-06 20:50:00|42779.4|42774.6|42786.4|42781.6|42790.2|42785.4|42779.4|42774.6|71
1749243300000|2025-06-06 20:55:00|42784.4|42779.6|42792.1|42782.3|42795.4|42790.6|42783.4|42778.3|86
1749420000000|2025-06-08 22:00:00|42827.1|42822.3|42802.1|42797.3|42830.6|42825.8|42797.8|42793|141
1749420300000|2025-06-08 22:05:00|42801.8|42797|42802.9|42798.1|42816.5|42811.7|42790.1|42785.3|80
1749420600000|2025-06-08 22:10:00|42803|42798.2|42753.6|42748.8|42803|42798.2|42753.6|42748.8|96
1749420900000|2025-06-08 22:15:00|42753.1|42748.3|42735.1|42730.3|42756.1|42751.3|42727.3|42722.5|113
1749421200000|2025-06-08 22:20:00|42735.6|42730.8|42729.3|42724.5|42751.6|42746.8|42721.1|42716.3|110
1749421500000|2025-06-08 22:25:00|42728.8|42724|42739.8|42735|42742.5|42737.7|42725|42720.2|48
1749421800000|2025-06-08 22:30:00|42739.4|42734.6|42739.2|42734.4|42742.2|42737.4|42724.7|42719.9|49
1749422100000|2025-06-08 22:35:00|42739.7|42734.9|42723.6|42718.8|42740.2|42735.4|42720.1|42715.3|100
1749422400000|2025-06-08 22:40:00|42724.1|42719.3|42725.9|42721.1|42730.3|42725.5|42715|42710.2|60
1749422700000|2025-06-08 22:45:00|42725.7|42720.9|42713|42708.2|42728.5|42723.7|42710.5|42705.7|50
1749423000000|2025-06-08 22:50:00|42712.5|42707.7|42732.1|42727.3|42734.6|42729.8|42712.3|42707.5|46
1749423300000|2025-06-08 22:55:00|42731.6|42726.8|42721.1|42716.3|42731.9|42727.1|42721.1|42716.3|49
1749423600000|2025-06-08 23:00:00|42721.2|42716.4|42724.3|42719.5|42731|42726.2|42711.9|42707.1|95
1749423900000|2025-06-08 23:05:00|42723.8|42719|42718.3|42713.5|42735.6|42730.8|42716.7|42711.9|36
1749424200000|2025-06-08 23:10:00|42717.8|42713|42726.6|42721.8|42732|42727.2|42712|42707.2|32
1749424500000|2025-06-08 23:15:00|42726|42721.2|42741.7|42736.9|42743.1|42738.3|42726|42721.2|18
1749424800000|2025-06-08 23:20:00|42742.2|42737.4|42731.8|42727|42744.1|42739.3|42725.5|42720.7|23
1749425100000|2025-06-08 23:25:00|42731.4|42726.6|42739.2|42734.4|42745.6|42740.8|42730|42725.2|17
1749425400000|2025-06-08 23:30:00|42739.7|42734.9|42738.3|42733.5|42742.5|42737.7|42735|42730.2|11
1749425700000|2025-06-08 23:35:00|42738.7|42733.9|42739.2|42734.4|42747.9|42743.1|42736.6|42731.8|33
1749426000000|2025-06-08 23:40:00|42739.7|42734.9|42752.1|42747.3|42755.6|42750.8|42739.7|42734.9|53
1749426300000|2025-06-08 23:45:00|42752.5|42747.7|42750.6|42745.8|42763|42758.2|42749.3|42744.5|57
1749426600000|2025-06-08 23:50:00|42751.2|42746.4|42752.3|42747.5|42758.5|42753.7|42745|42740.2|23
1749426900000|2025-06-08 23:55:00|42752.7|42747.9|42755.6|42750.8|42765.5|42760.7|42750.2|42745.4|52
1749427200000|2025-06-09 00:00:00|42756.1|42751.3|42762.3|42757.5|42763.3|42758.5|42748.6|42743.8|91
1749427500000|2025-06-09 00:05:00|42761.8|42757|42771.5|42766.7|42772.5|42767.7|42759.8|42755|49
1749427800000|2025-06-09 00:10:00|42772|42767.2|42762.6|42757.8|42772.5|42767.7|42760|42755.2|44
1749428100000|2025-06-09 00:15:00|42762.1|42757.3|42762.4|42757.6|42764.6|42759.8|42753.4|42748.6|36
1749428400000|2025-06-09 00:20:00|42761.9|42757.1|42741|42736.2|42761.9|42757.1|42738.4|42733.6|45
1749428700000|2025-06-09 00:25:00|42740.5|42735.7|42743.5|42738.7|42744.6|42739.8|42736.4|42731.6|42
1749429000000|2025-06-09 00:30:00|42743.9|42739.1|42747|42742.2|42759.8|42755|42743.5|42738.7|39
1749429300000|2025-06-09 00:35:00|42746.5|42741.7|42741.3|42736.5|42752.3|42747.5|42736|42731.2|42
1749429600000|2025-06-09 00:40:00|42740.9|42736.1|42743.1|42738.3|42749.4|42744.6|42735.8|42731|52
1749429900000|2025-06-09 00:45:00|42743.6|42738.8|42750.7|42745.9|42751.3|42746.5|42740.1|42735.3|22
1749430200000|2025-06-09 00:50:00|42750.2|42745.4|42744.6|42739.8|42753.9|42749.1|42741.5|42736.7|32
1749430500000|2025-06-09 00:55:00|42745.1|42740.3|42741.1|42736.3|42748.5|42743.7|42740.1|42735.3|20
1749430800000|2025-06-09 01:00:00|42741.6|42736.8|42731.2|42726.4|42742.6|42737.8|42729.2|42724.4|54
1749431100000|2025-06-09 01:05:00|42731|42726.2|42730|42725.2|42731.9|42727.1|42724.3|42719.5|17
1749431400000|2025-06-09 01:10:00|42730.4|42725.6|42733.6|42728.8|42737.8|42733|42729.1|42724.3|42
1749431700000|2025-06-09 01:15:00|42733.1|42728.3|42728.3|42723.5|42734.4|42729.6|42727.3|42722.5|40
1749432000000|2025-06-09 01:20:00|42727.8|42723|42723.7|42718.9|42727.8|42723|42718.8|42714|78
1749432300000|2025-06-09 01:25:00|42723.2|42718.4|42723.8|42719|42724.4|42719.6|42718.3|42713.5|37
1749432600000|2025-06-09 01:30:00|42723.3|42718.5|42720.5|42715.7|42728.7|42723.9|42717|42712.2|32
1749432900000|2025-06-09 01:35:00|42720.2|42715.4|42711.9|42707.1|42722.9|42718.1|42709.3|42704.5|33
1749433200000|2025-06-09 01:40:00|42712.4|42707.6|42717.4|42712.6|42719.5|42714.7|42712.4|42707.6|27
1749433500000|2025-06-09 01:45:00|42717.9|42713.1|42721.8|42717|42728.8|42724|42717.9|42713.1|46
1749433800000|2025-06-09 01:50:00|42722.8|42718|42723.8|42719|42723.8|42719|42718.5|42713.7|37
1749434100000|2025-06-09 01:55:00|42723.3|42718.5|42720.4|42715.6|42725|42720.2|42719.4|42714.6|28
1749434400000|2025-06-09 02:00:00|42721.9|42717.1|42735.2|42730.4|42736.7|42731.9|42720.1|42715.3|89
1749434700000|2025-06-09 02:05:00|42735.7|42730.9|42719.8|42715|42736.6|42731.8|42715.3|42710.5|88
1749435000000|2025-06-09 02:10:00|42720.3|42715.5|42716.9|42712.1|42720.9|42716.1|42713.1|42708.3|26
1749435300000|2025-06-09 02:15:00|42716.5|42711.7|42717.2|42712.4|42719|42714.2|42712.2|42707.4|25
1749435600000|2025-06-09 02:20:00|42717.4|42712.6|42709.4|42704.6|42717.4|42712.6|42700.6|42695.8|72
1749435900000|2025-06-09 02:25:00|42708.7|42703.9|42708.6|42703.8|42709.9|42705.1|42704.5|42699.7|17
1749436200000|2025-06-09 02:30:00|42708|42703.2|42705.1|42700.3|42708|42703.2|42697.5|42692.7|46
1749436500000|2025-06-09 02:35:00|42705.6|42700.8|42705.6|42700.8|42713.1|42708.3|42704.1|42699.3|28
1749436800000|2025-06-09 02:40:00|42706.1|42701.3|42709.9|42705.1|42714.8|42710|42703.1|42698.3|41
1749437100000|2025-06-09 02:45:00|42710.4|42705.6|42707.7|42702.9|42712.7|42707.9|42701.4|42696.6|33
1749437400000|2025-06-09 02:50:00|42708.2|42703.4|42716.9|42712.1|42718.5|42713.7|42706.8|42702|21
1749437700000|2025-06-09 02:55:00|42716.4|42711.6|42715.8|42711|42722.1|42717.3|42715.8|42711|30
1749438000000|2025-06-09 03:00:00|42713.3|42708.5|42713.5|42708.7|42714.4|42709.6|42709.4|42704.6|61
1749438300000|2025-06-09 03:05:00|42713|42708.2|42699.4|42694.6|42713.5|42708.7|42698.4|42693.6|48
1749438600000|2025-06-09 03:10:00|42698.9|42694.1|42693.4|42688.6|42698.9|42694.1|42689.2|42684.4|51
1749438900000|2025-06-09 03:15:00|42693.2|42688.4|42688.7|42683.9|42695.8|42691|42688.7|42683.9|28
1749439200000|2025-06-09 03:20:00|42689.2|42684.4|42683.4|42678.6|42691.7|42686.9|42678.9|42674.1|51
1749439500000|2025-06-09 03:25:00|42682.9|42678.1|42680.6|42675.8|42683.6|42678.8|42680.6|42675.8|16
1749439800000|2025-06-09 03:30:00|42681.1|42676.3|42684.5|42679.7|42687.5|42682.7|42680.5|42675.7|33
1749440100000|2025-06-09 03:35:00|42685|42680.2|42691.2|42686.4|42693.7|42688.9|42684.6|42679.8|36
1749440400000|2025-06-09 03:40:00|42690.7|42685.9|42690|42685.2|42694|42689.2|42681.2|42676.4|37
1749440700000|2025-06-09 03:45:00|42689.5|42684.7|42696.2|42691.4|42696.7|42691.9|42689|42684.2|26
1749441000000|2025-06-09 03:50:00|42695.7|42690.9|42698.3|42693.5|42698.8|42694|42694.1|42689.3|12
1749441300000|2025-06-09 03:55:00|42697.8|42693|42702.8|42698|42704.9|42700.1|42697.3|42692.5|17
1749441600000|2025-06-09 04:00:00|42703.3|42698.5|42707.8|42703|42709.3|42704.5|42695.2|42690.4|20
1749441900000|2025-06-09 04:05:00|42707.9|42703.1|42714.6|42709.8|42717.1|42712.3|42704|42699.2|33
1749442200000|2025-06-09 04:10:00|42714.1|42709.3|42714.6|42709.8|42715.6|42710.8|42710.6|42705.8|31
1749442500000|2025-06-09 04:15:00|42714.1|42709.3|42706.5|42701.7|42714.1|42709.3|42706.5|42701.7|24
1749442800000|2025-06-09 04:20:00|42707|42702.2|42706.4|42701.6|42708.5|42703.7|42696.4|42691.6|30
1749443100000|2025-06-09 04:25:00|42706.5|42701.7|42697|42692.2|42709.5|42704.7|42695.5|42690.7|21
1749443400000|2025-06-09 04:30:00|42697.5|42692.7|42695.9|42691.1|42698|42693.2|42694.4|42689.6|12
1749443700000|2025-06-09 04:35:00|42696.4|42691.6|42704.6|42699.8|42704.6|42699.8|42695.9|42691.1|16
1749444000000|2025-06-09 04:40:00|42704.1|42699.3|42698.8|42694|42705.8|42701|42690.3|42685.5|39
1749444300000|2025-06-09 04:45:00|42698.3|42693.5|42700.8|42696|42705.1|42700.3|42698.3|42693.5|39
1749444600000|2025-06-09 04:50:00|42701.3|42696.5|42707.7|42702.9|42710.1|42705.3|42701.3|42696.5|28
1749444900000|2025-06-09 04:55:00|42708.2|42703.4|42715|42710.2|42720|42715.2|42706.8|42702|81
1749445200000|2025-06-09 05:00:00|42714.5|42709.7|42700.8|42696|42715.2|42710.4|42697.8|42693|76
1749445500000|2025-06-09 05:05:00|42701.3|42696.5|42690.3|42685.5|42701.3|42696.5|42687.8|42683|23
1749445800000|2025-06-09 05:10:00|42689.3|42684.5|42701.3|42696.5|42708|42703.2|42689.1|42684.3|25
1749446100000|2025-06-09 05:15:00|42700.6|42695.8|42699.4|42694.6|42702.6|42697.8|42688.8|42684|45
1749446400000|2025-06-09 05:20:00|42699.8|42695|42701|42696.2|42706.6|42701.8|42695.5|42690.7|20
1749446700000|2025-06-09 05:25:00|42701.1|42696.3|42703.9|42699.1|42709.6|42704.8|42698.3|42693.5|36
1749447000000|2025-06-09 05:30:00|42703.4|42698.6|42710.3|42705.5|42712.2|42707.4|42700.8|42696|33
1749447300000|2025-06-09 05:35:00|42709.8|42705|42704.1|42699.3|42711.8|42707|42697.9|42693.1|48
1749447600000|2025-06-09 05:40:00|42704|42699.2|42700.4|42695.6|42704.6|42699.8|42689.8|42685|56
1749447900000|2025-06-09 05:45:00|42700.9|42696.1|42701.4|42696.6|42701.4|42696.6|42690.7|42685.9|40
1749448200000|2025-06-09 05:50:00|42701.9|42697.1|42707.5|42702.7|42714.6|42709.8|42699.2|42694.4|92
1749448500000|2025-06-09 05:55:00|42707|42702.2|42713.6|42708.8|42714.6|42709.8|42706.4|42701.6|41
1749448800000|2025-06-09 06:00:00|42712.4|42709.3|42712.3|42708.7|42718.2|42714.6|42710.3|42706.7|65
1749449100000|2025-06-09 06:05:00|42712.8|42709.2|42706|42702.4|42714.7|42711.1|42701.9|42698.3|58
1749449400000|2025-06-09 06:10:00|42706.3|42702.7|42700.3|42696.7|42706.3|42702.7|42693.7|42690.1|57
1749449700000|2025-06-09 06:15:00|42700.8|42697.2|42702|42698.4|42703|42699.4|42693.9|42690.3|38
1749450000000|2025-06-09 06:20:00|42702.5|42698.9|42703.9|42700.3|42706.3|42702.7|42698.5|42694.9|33
1749450300000|2025-06-09 06:25:00|42703.4|42699.8|42714.4|42710.8|42715.9|42712.3|42701.2|42697.6|54
1749450600000|2025-06-09 06:30:00|42713.9|42710.3|42714.8|42711.2|42722.7|42719.1|42704.8|42701.2|75
1749450900000|2025-06-09 06:35:00|42714.3|42710.7|42717.1|42713.5|42726.9|42723.3|42711.4|42707.8|41
1749451200000|2025-06-09 06:40:00|42717.6|42714|42724.8|42721.2|42728.9|42725.3|42717.6|42714|69
1749451500000|2025-06-09 06:45:00|42724.3|42720.7|42744.2|42740.6|42746.2|42742.6|42723.8|42720.2|132
1749451800000|2025-06-09 06:50:00|42743.7|42740.1|42759.6|42756|42760.1|42756.5|42740.2|42736.6|144
1749452100000|2025-06-09 06:55:00|42759.1|42755.5|42759.9|42756.3|42761.4|42757.8|42746.7|42743.1|235
1749452400000|2025-06-09 07:00:00|42762.9|42759.3|42777.3|42773.7|42778.3|42774.7|42752.3|42748.7|174
1749452700000|2025-06-09 07:05:00|42777.4|42773.8|42753.5|42749.9|42779.4|42775.8|42753.5|42749.9|79
1749453000000|2025-06-09 07:10:00|42753|42749.4|42743.2|42739.6|42753.7|42750.1|42736.6|42733|96
1749453300000|2025-06-09 07:15:00|42742.7|42739.1|42730.3|42726.7|42755.1|42751.5|42730.3|42726.7|50
1749453600000|2025-06-09 07:20:00|42730|42726.4|42761.8|42758.2|42765.8|42762.2|42722.9|42719.3|118
1749453900000|2025-06-09 07:25:00|42761.3|42757.7|42760.8|42757.2|42768.9|42765.3|42753.8|42750.2|160
1749454200000|2025-06-09 07:30:00|42760.3|42756.7|42771.8|42768.2|42776.5|42772.9|42760.3|42756.7|109
1749454500000|2025-06-09 07:35:00|42772.3|42768.7|42776.3|42772.7|42778.3|42774.7|42761.1|42757.5|52
1749454800000|2025-06-09 07:40:00|42776.5|42772.9|42782.7|42779.1|42782.7|42779.1|42763.8|42760.2|84
1749455100000|2025-06-09 07:45:00|42783.4|42779.8|42782.4|42778.8|42787|42783.4|42776.9|42773.3|66
1749455400000|2025-06-09 07:50:00|42786.4|42782.8|42786.2|42782.6|42795.6|42792|42780.7|42777.1|69
1749455700000|2025-06-09 07:55:00|42786.7|42783.1|42796.1|42792.5|42796.1|42792.5|42783.9|42780.3|60
1749456000000|2025-06-09 08:00:00|42798.1|42794.5|42797.9|42794.3|42799.9|42796.3|42784.9|42781.3|220
1749456300000|2025-06-09 08:05:00|42796.9|42793.3|42792.9|42789.3|42810.4|42806.8|42787.9|42784.3|160
1749456600000|2025-06-09 08:10:00|42793.4|42789.8|42793.8|42790.2|42808.3|42804.7|42790.9|42787.3|108
1749456900000|2025-06-09 08:15:00|42794.3|42790.7|42803|42799.4|42811.8|42808.2|42793.4|42789.8|60
1749457200000|2025-06-09 08:20:00|42804|42800.4|42797.4|42793.8|42809.4|42805.8|42790.1|42786.5|128
1749457500000|2025-06-09 08:25:00|42796.9|42793.3|42792.3|42788.7|42799.7|42796.1|42788.7|42785.1|132
1749457800000|2025-06-09 08:30:00|42791.8|42788.2|42776.1|42772.5|42793.5|42789.9|42768.9|42765.3|60
1749458100000|2025-06-09 08:35:00|42775.4|42771.8|42781.1|42777.5|42789.1|42785.5|42774.1|42770.5|45
1749458400000|2025-06-09 08:40:00|42781.6|42778|42781.1|42777.5|42788.8|42785.2|42775.7|42772.1|72
1749458700000|2025-06-09 08:45:00|42780.6|42777|42804.6|42801|42807.3|42803.7|42778.6|42775|69
1749459000000|2025-06-09 08:50:00|42805.1|42801.5|42823.6|42820|42823.6|42820|42797.2|42793.6|129
1749459300000|2025-06-09 08:55:00|42824.1|42820.5|42821|42817.4|42829.4|42825.8|42821|42817.4|92
1749459600000|2025-06-09 09:00:00|42821.5|42817.9|42824.7|42821.1|42830.5|42826.9|42821.5|42817.9|106
1749459900000|2025-06-09 09:05:00|42824.2|42820.6|42809.1|42805.5|42825.9|42822.3|42805.4|42801.8|87
1749460200000|2025-06-09 09:10:00|42808.6|42805|42810.1|42806.5|42816.5|42812.9|42804|42800.4|36
1749460500000|2025-06-09 09:15:00|42810.6|42807|42806.5|42802.9|42815.4|42811.8|42801.4|42797.8|34
1749460800000|2025-06-09 09:20:00|42806.3|42802.7|42807.1|42803.5|42811.4|42807.8|42798.5|42794.9|39
1749461100000|2025-06-09 09:25:00|42806.9|42803.3|42823.5|42819.9|42823.5|42819.9|42804.7|42801.1|58
1749461400000|2025-06-09 09:30:00|42823|42819.4|42819.2|42815.6|42823.2|42819.6|42817.6|42814|56
1749461700000|2025-06-09 09:35:00|42818.7|42815.1|42809.2|42805.6|42820.7|42817.1|42807.2|42803.6|41
1749462000000|2025-06-09 09:40:00|42808.7|42805.1|42805.8|42802.2|42816|42812.4|42804.6|42801|28
1749462300000|2025-06-09 09:45:00|42806|42802.4|42799|42795.4|42807.7|42804.1|42796.9|42793.3|44
1749462600000|2025-06-09 09:50:00|42798.5|42794.9|42797.5|42793.9|42807.3|42803.7|42793.4|42789.8|64
1749462900000|2025-06-09 09:55:00|42797|42793.4|42787.9|42784.3|42799.6|42796|42785.9|42782.3|69
1749463200000|2025-06-09 10:00:00|42788.4|42784.8|42804.4|42800.8|42805.9|42802.3|42784.9|42781.3|134
1749463500000|2025-06-09 10:05:00|42802.4|42798.8|42796.2|42792.6|42804.3|42800.7|42796|42792.4|43
1749463800000|2025-06-09 10:10:00|42796.1|42792.5|42798.8|42795.2|42801|42797.4|42791.4|42787.8|34
1749464100000|2025-06-09 10:15:00|42799.3|42795.7|42796.5|42792.9|42802.8|42799.2|42796|42792.4|10
1749464400000|2025-06-09 10:20:00|42797|42793.4|42788.4|42784.8|42799.8|42796.2|42788.2|42784.6|64
1749464700000|2025-06-09 10:25:00|42789.4|42785.8|42785.2|42781.6|42792.4|42788.8|42781.9|42778.3|33
1749465000000|2025-06-09 10:30:00|42784.7|42781.1|42795.5|42791.9|42799.1|42795.5|42782.1|42778.5|27
1749465300000|2025-06-09 10:35:00|42795|42791.4|42791.8|42788.2|42799.8|42796.2|42791.8|42788.2|20
1749465600000|2025-06-09 10:40:00|42792.1|42788.5|42785.1|42781.5|42798.9|42795.3|42785.1|42781.5|45
1749465900000|2025-06-09 10:45:00|42785.4|42781.8|42778.7|42775.1|42789.8|42786.2|42775.1|42771.5|51
1749466200000|2025-06-09 10:50:00|42778.2|42774.6|42777.6|42774|42780.2|42776.6|42772.4|42768.8|33
1749466500000|2025-06-09 10:55:00|42778.2|42774.6|42782.9|42779.3|42783.1|42779.5|42772.1|42768.5|102
1749466800000|2025-06-09 11:00:00|42782.4|42778.8|42800.1|42796.5|42800.5|42796.9|42782.4|42778.8|178
1749467100000|2025-06-09 11:05:00|42799.6|42796|42815.4|42811.8|42817.2|42813.6|42797.4|42793.8|82
1749467400000|2025-06-09 11:10:00|42815.2|42811.6|42804.6|42801|42815.3|42811.7|42793.3|42789.7|147
1749467700000|2025-06-09 11:15:00|42806.1|42802.5|42810.1|42806.5|42816.8|42813.2|42798.8|42795.2|412
1749468000000|2025-06-09 11:20:00|42809.6|42806|42816.4|42812.8|42826.9|42823.3|42799.8|42796.2|125
1749468300000|2025-06-09 11:25:00|42816.1|42812.5|42812.3|42808.7|42817.2|42813.6|42805|42801.4|73
1749468600000|2025-06-09 11:30:00|42813.3|42809.7|42829.4|42825.8|42836.4|42832.8|42808.3|42804.7|163
1749468900000|2025-06-09 11:35:00|42829.9|42826.3|42833.9|42830.3|42846.2|42842.6|42823.7|42820.1|222
1749469200000|2025-06-09 11:40:00|42833.4|42829.8|42820.5|42816.9|42841.2|42837.6|42819.5|42815.9|109
1749469500000|2025-06-09 11:45:00|42820|42816.4|42816.8|42813.2|42824.3|42820.7|42809.1|42805.5|97
1749469800000|2025-06-09 11:50:00|42816.3|42812.7|42826.8|42823.2|42828.3|42824.7|42816.3|42812.7|76
1749470100000|2025-06-09 11:55:00|42827.4|42823.8|42822.1|42818.5|42838|42834.4|42821.1|42817.5|163
1749470400000|2025-06-09 12:00:00|42821.6|42818|42820.7|42817.1|42829.5|42825.9|42814.3|42810.7|110
1749470700000|2025-06-09 12:05:00|42819.7|42816.1|42814.4|42810.8|42825.4|42821.8|42808.9|42805.3|59
1749471000000|2025-06-09 12:10:00|42813.9|42810.3|42811.4|42807.8|42825.2|42821.6|42808.6|42805|152
1749471300000|2025-06-09 12:15:00|42810.9|42807.3|42817.1|42813.5|42817.7|42814.1|42799.7|42796.1|182
1749471600000|2025-06-09 12:20:00|42816.6|42813|42820.9|42817.3|42826.5|42822.9|42814|42810.4|99
1749471900000|2025-06-09 12:25:00|42821.4|42817.8|42815.9|42812.3|42826.9|42823.3|42814.1|42810.5|129
1749472200000|2025-06-09 12:30:00|42816.4|42812.8|42810.8|42807.2|42822.3|42818.7|42810.8|42807.2|67
1749472500000|2025-06-09 12:35:00|42810.3|42806.7|42806.9|42803.3|42818.8|42815.2|42805.1|42801.5|96
1749472800000|2025-06-09 12:40:00|42806.8|42803.2|42821.8|42818.2|42822.3|42818.7|42805.4|42801.8|86
1749473100000|2025-06-09 12:45:00|42821.3|42817.7|42812.4|42808.8|42823.4|42819.8|42811.9|42808.3|86
1749473400000|2025-06-09 12:50:00|42811.9|42808.3|42805.9|42802.3|42816.4|42812.8|42804.9|42801.3|47
1749473700000|2025-06-09 12:55:00|42805.4|42801.8|42797.1|42793.5|42807.4|42803.8|42795.3|42791.7|95
1749474000000|2025-06-09 13:00:00|42797.6|42794|42808.9|42805.3|42810.9|42807.3|42796.3|42792.7|82
1749474300000|2025-06-09 13:05:00|42809.4|42805.8|42803|42799.4|42813.7|42810.1|42802.3|42798.7|65
1749474600000|2025-06-09 13:10:00|42803.5|42799.9|42804.8|42801.2|42818|42814.4|42803.1|42799.5|68
1749474900000|2025-06-09 13:15:00|42804.3|42800.7|42785|42781.4|42808.9|42805.3|42780.3|42776.7|218
1749475200000|2025-06-09 13:20:00|42784.5|42780.9|42805.3|42801.7|42812.8|42809.2|42783.7|42780.1|144
1749475500000|2025-06-09 13:25:00|42804.8|42801.2|42782.4|42778.8|42810.7|42807.1|42773.9|42770.3|555
1749475800000|2025-06-09 13:30:00|42780.4|42776.8|42658.7|42656.3|42792.5|42790.1|42651.1|42648.7|3399
1749476100000|2025-06-09 13:35:00|42658.2|42655.8|42703.2|42700.8|42717|42714.6|42648.2|42645.8|1829
1749476400000|2025-06-09 13:40:00|42702.7|42700.3|42686.1|42683.7|42716.4|42714|42669.8|42667.4|1073
1749476700000|2025-06-09 13:45:00|42685.1|42682.7|42697.8|42695.4|42726.6|42724.2|42676|42673.6|939
1749477000000|2025-06-09 13:50:00|42697.3|42694.9|42669.6|42667.2|42698.3|42695.9|42651|42648.6|775
1749477300000|2025-06-09 13:55:00|42669.1|42666.7|42645|42642.6|42689.6|42687.2|42638.1|42635.7|770
1749477600000|2025-06-09 14:00:00|42644.5|42642.1|42627.7|42625.3|42664.6|42662.2|42617.6|42615.2|872
1749477900000|2025-06-09 14:05:00|42629.7|42627.3|42625.8|42623.4|42649.6|42647.2|42615.4|42613|689
1749478200000|2025-06-09 14:10:00|42625.3|42622.9|42632.6|42630.2|42658|42655.6|42619.6|42617.2|792
1749478500000|2025-06-09 14:15:00|42632.1|42629.7|42645.8|42643.4|42657.9|42655.5|42618|42615.6|670
1749478800000|2025-06-09 14:20:00|42646.8|42644.4|42662|42659.6|42671.7|42669.3|42645.2|42642.8|681
1749479100000|2025-06-09 14:25:00|42661.5|42659.1|42651.2|42648.8|42671|42668.6|42650.1|42647.7|469
1749479400000|2025-06-09 14:30:00|42653.2|42650.8|42658.4|42656|42695.9|42693.5|42645.5|42643.1|1516
1749479700000|2025-06-09 14:35:00|42659.4|42657|42617.4|42615|42660.6|42658.2|42600.6|42598.2|877
1749480000000|2025-06-09 14:40:00|42617.9|42615.5|42593.4|42591|42621.5|42619.1|42577.7|42575.3|745
1749480300000|2025-06-09 14:45:00|42592.9|42590.5|42579.4|42577|42595.3|42592.9|42562|42559.6|911
1749480600000|2025-06-09 14:50:00|42578.9|42576.5|42610.4|42608|42628.2|42625.8|42562.4|42560|886
1749480900000|2025-06-09 14:55:00|42610.9|42608.5|42646.7|42644.3|42646.7|42644.3|42608.7|42606.3|538
1749481200000|2025-06-09 15:00:00|42649.7|42647.3|42644|42641.6|42677.9|42675.5|42644|42641.6|749
1749481500000|2025-06-09 15:05:00|42644.5|42642.1|42658.7|42656.3|42671.6|42669.2|42638.8|42636.4|498
1749481800000|2025-06-09 15:10:00|42659.2|42656.8|42648.9|42646.5|42672.9|42670.5|42645.4|42643|309
1749482100000|2025-06-09 15:15:00|42648.4|42646|42678.9|42676.5|42683.2|42680.8|42643.3|42640.9|463
1749482400000|2025-06-09 15:20:00|42681.7|42679.3|42680.1|42677.7|42696.4|42694|42650.3|42647.9|654
1749482700000|2025-06-09 15:25:00|42680.6|42678.2|42656.9|42654.5|42686.4|42684|42652|42649.6|571
1749483000000|2025-06-09 15:30:00|42657.4|42655|42682.3|42679.9|42687.9|42685.5|42652.6|42650.2|439
1749483300000|2025-06-09 15:35:00|42681.8|42679.4|42705.8|42703.4|42707.8|42705.4|42678.2|42675.8|407
1749483600000|2025-06-09 15:40:00|42707.8|42705.4|42715.5|42713.1|42724.8|42722.4|42706.3|42703.9|390
1749483900000|2025-06-09 15:45:00|42717|42714.6|42738.5|42736.1|42741.3|42738.9|42717|42714.6|452
1749484200000|2025-06-09 15:50:00|42739.1|42736.7|42749.3|42746.9|42751.8|42749.4|42733.4|42731|374
1749484500000|2025-06-09 15:55:00|42749.8|42747.4|42733.9|42731.5|42753.9|42751.5|42733|42730.6|293
1749484800000|2025-06-09 16:00:00|42733.8|42731.4|42729.1|42726.7|42748.1|42745.7|42719.1|42716.7|678
1749485100000|2025-06-09 16:05:00|42728.6|42726.2|42716|42713.6|42730.2|42727.8|42701.3|42698.9|387
1749485400000|2025-06-09 16:10:00|42717.8|42715.4|42755.4|42753|42757.9|42755.5|42714.2|42711.8|572
1749485700000|2025-06-09 16:15:00|42755.9|42753.5|42763.8|42761.4|42764.8|42762.4|42746.8|42744.4|332
1749486000000|2025-06-09 16:20:00|42761.8|42759.4|42755.5|42753.1|42765.1|42762.7|42748.1|42745.7|293
1749486300000|2025-06-09 16:25:00|42756|42753.6|42760.8|42758.4|42768.7|42766.3|42745|42742.6|471
1749486600000|2025-06-09 16:30:00|42761.5|42759.1|42765.8|42763.4|42770.7|42768.3|42753.3|42750.9|221
1749486900000|2025-06-09 16:35:00|42765.3|42762.9|42764.7|42762.3|42774.6|42772.2|42755|42752.6|264
1749487200000|2025-06-09 16:40:00|42765.6|42763.2|42782.1|42779.7|42785.4|42783|42757.5|42755.1|233
1749487500000|2025-06-09 16:45:00|42782.3|42779.9|42787.7|42785.3|42799.4|42797|42778.7|42776.3|373
1749487800000|2025-06-09 16:50:00|42787.3|42784.9|42824|42821.6|42837.5|42835.1|42787.3|42784.9|558
1749488100000|2025-06-09 16:55:00|42823.5|42821.1|42804.1|42801.7|42826.9|42824.5|42793.5|42791.1|370
1749488400000|2025-06-09 17:00:00|42803.5|42801.1|42815.2|42812.8|42823.6|42821.2|42799.3|42796.9|439
1749488700000|2025-06-09 17:05:00|42815.7|42813.3|42814.5|42812.1|42830.8|42828.4|42811.5|42809.1|289
1749489000000|2025-06-09 17:10:00|42813.1|42810.7|42832.9|42830.5|42838.5|42836.1|42812.4|42810|250
1749489300000|2025-06-09 17:15:00|42832.4|42830|42811.1|42808.7|42835.1|42832.7|42799.3|42796.9|280
1749489600000|2025-06-09 17:20:00|42810.9|42808.5|42840.3|42837.9|42840.3|42837.9|42799.6|42797.2|262
1749489900000|2025-06-09 17:25:00|42840.8|42838.4|42867.4|42865|42874.5|42872.1|42840.8|42838.4|749
1749490200000|2025-06-09 17:30:00|42867.2|42864.8|42853.8|42851.4|42874.3|42871.9|42850.2|42847.8|300
1749490500000|2025-06-09 17:35:00|42854.3|42851.9|42858.3|42855.9|42865.8|42863.4|42846.5|42844.1|193
1749490800000|2025-06-09 17:40:00|42859.8|42857.4|42865.4|42863|42865.7|42863.3|42842.7|42840.3|241
1749491100000|2025-06-09 17:45:00|42864.9|42862.5|42861.2|42858.8|42867.7|42865.3|42853.1|42850.7|175
1749491400000|2025-06-09 17:50:00|42861.4|42859|42889.2|42886.8|42889.5|42887.1|42860.5|42858.1|257
1749491700000|2025-06-09 17:55:00|42888.7|42886.3|42866.1|42863.7|42888.7|42886.3|42862|42859.6|258
1749492000000|2025-06-09 18:00:00|42864.4|42862|42869.2|42866.8|42879.3|42876.9|42858.6|42856.2|204
1749492300000|2025-06-09 18:05:00|42869.7|42867.3|42870.2|42867.8|42880.8|42878.4|42857.2|42854.8|225
1749492600000|2025-06-09 18:10:00|42869.8|42867.4|42892.1|42889.7|42898.4|42896|42869|42866.6|238
1749492900000|2025-06-09 18:15:00|42891.6|42889.2|42881.7|42879.3|42900.1|42897.7|42880.7|42878.3|293
1749493200000|2025-06-09 18:20:00|42879.9|42877.5|42885.1|42882.7|42892.1|42889.7|42877.9|42875.5|160
1749493500000|2025-06-09 18:25:00|42885.6|42883.2|42874.7|42872.3|42892.2|42889.8|42871.2|42868.8|201
1749493800000|2025-06-09 18:30:00|42874.6|42872.2|42870.7|42868.3|42886.7|42884.3|42869.9|42867.5|317
1749494100000|2025-06-09 18:35:00|42870.2|42867.8|42840.1|42837.7|42874|42871.6|42830.3|42827.9|416
1749494400000|2025-06-09 18:40:00|42841|42838.6|42843|42840.6|42846.7|42844.3|42822.6|42820.2|257
1749494700000|2025-06-09 18:45:00|42843.5|42841.1|42840.5|42838.1|42854|42851.6|42837.3|42834.9|229
1749495000000|2025-06-09 18:50:00|42842.4|42840|42848.9|42846.5|42856.8|42854.4|42838.3|42835.9|177
1749495300000|2025-06-09 18:55:00|42848.4|42846|42857.9|42855.5|42870.8|42868.4|42847.9|42845.5|287
1749495600000|2025-06-09 19:00:00|42857.6|42855.2|42864.8|42862.4|42870.9|42868.5|42853.6|42851.2|233
1749495900000|2025-06-09 19:05:00|42864.3|42861.9|42859.1|42856.7|42869.6|42867.2|42845|42842.6|169
1749496200000|2025-06-09 19:10:00|42859.3|42856.9|42844.2|42841.8|42871.9|42869.5|42840.9|42838.5|201
1749496500000|2025-06-09 19:15:00|42843.7|42841.3|42848.8|42846.4|42853.9|42851.5|42838.2|42835.8|187
1749496800000|2025-06-09 19:20:00|42850|42847.6|42837.2|42834.8|42854.9|42852.5|42827.6|42825.2|339
1749497100000|2025-06-09 19:25:00|42837.7|42835.3|42835.8|42833.4|42842.1|42839.7|42826.2|42823.8|244
1749497400000|2025-06-09 19:30:00|42837.1|42834.7|42830.9|42828.5|42837.5|42835.1|42810.9|42808.5|308
1749497700000|2025-06-09 19:35:00|42830.4|42828|42832.2|42829.8|42855.2|42852.8|42829.4|42827|315
1749498000000|2025-06-09 19:40:00|42832.1|42829.7|42823.2|42820.8|42836.8|42834.4|42808.7|42806.3|398
1749498300000|2025-06-09 19:45:00|42823.7|42821.3|42833.7|42831.3|42837.1|42834.7|42803.8|42801.4|422
1749498600000|2025-06-09 19:50:00|42833|42830.6|42802.7|42800.3|42850.5|42848.1|42801.7|42799.3|794
1749498900000|2025-06-09 19:55:00|42812.2|42809.8|42759.7|42757.3|42831.2|42828.8|42749.5|42747.1|3278
1749499200000|2025-06-09 20:00:00|42761.7|42759.3|42762.2|42757.4|42768.8|42764|42746.3|42741.5|999
1749499500000|2025-06-09 20:05:00|42763.2|42758.4|42758.6|42753.8|42770.3|42765.5|42756.6|42751.8|197
1749499800000|2025-06-09 20:10:00|42760.6|42755.8|42756.4|42751.6|42760.6|42755.8|42741.6|42736.8|275
1749500100000|2025-06-09 20:15:00|42755.8|42751|42753|42748.2|42757.6|42752.8|42747.6|42742.8|80
1749500400000|2025-06-09 20:20:00|42753.1|42748.3|42755.1|42750.3|42759.3|42754.5|42751.3|42746.5|101
1749500700000|2025-06-09 20:25:00|42754.5|42749.7|42759.7|42754.9|42764.1|42759.3|42750.3|42745.5|78
1749501000000|2025-06-09 20:30:00|42759.8|42755|42761.5|42756.7|42764.5|42759.7|42755.9|42751.1|44
1749501300000|2025-06-09 20:35:00|42762|42757.2|42768.7|42763.9|42770.4|42765.6|42761|42756.2|49
1749501600000|2025-06-09 20:40:00|42769.2|42764.4|42770.1|42765.3|42774.2|42769.4|42768.3|42763.5|88
1749501900000|2025-06-09 20:45:00|42769.5|42764.7|42766.9|42762.1|42771.7|42766.9|42763.8|42759|42
1749502200000|2025-06-09 20:50:00|42767.9|42763.1|42766.5|42761.7|42767.9|42763.1|42760.7|42755.9|47
1749502500000|2025-06-09 20:55:00|42769.5|42764.7|42769.3|42759.5|42775.4|42770.6|42765.3|42759.5|82
1749502800000|2025-06-09 21:00:00|42769|42759.2|42767.9|42758.1|42770.4|42760.6|42767.9|42758.1|0
1749503100000|2025-06-09 21:05:00|42769.7|42759.9|42773.7|42763.9|42775|42765.2|42767.9|42758.1|0
1749503400000|2025-06-09 21:10:00|42773.9|42764.1|42773.9|42764.1|42774.3|42764.5|42773.9|42764.1|0
1749503700000|2025-06-09 21:15:00|42774.3|42764.5|42772.1|42762.3|42775|42765.2|42771.9|42762.1|0
1749504000000|2025-06-09 21:20:00|42771.9|42762.1|42772.1|42762.3|42772.1|42762.3|42771.2|42761.4|0
1749504300000|2025-06-09 21:25:00|42771.7|42761.9|42774.6|42764.8|42774.6|42764.8|42771.4|42761.6|0
1749504600000|2025-06-09 21:30:00|42773.4|42763.6|42776.4|42766.6|42777.1|42767.3|42773.4|42763.6|0
1749504900000|2025-06-09 21:35:00|42775.9|42766.1|42775.3|42765.5|42775.9|42766.1|42773.4|42763.6|0
1749505200000|2025-06-09 21:40:00|42772.8|42763|42774.1|42764.3|42775.3|42765.5|42772.8|42763|0
1749505500000|2025-06-09 21:45:00|42774.2|42764.4|42775|42765.2|42775|42765.2|42772.8|42763|0
1749505800000|2025-06-09 21:50:00|42775.7|42765.9|42774.8|42765|42775.7|42765.9|42774.8|42765|0
1749506100000|2025-06-09 21:55:00|42774.3|42764.5|42775.8|42766|42776.4|42766.6|42774.3|42764.5|0
1749506400000|2025-06-09 22:00:00|42776.7|42766.9|42788.8|42784|42791|42786.2|42764|42759.2|129
1749506700000|2025-06-09 22:05:00|42789.3|42784.5|42782.1|42777.3|42790.9|42786.1|42776.7|42771.9|55
1749507000000|2025-06-09 22:10:00|42781.8|42777|42795|42790.2|42797|42792.2|42778.9|42774.1|40
1749507300000|2025-06-09 22:15:00|42795.4|42790.6|42799.5|42794.7|42802.1|42797.3|42791.8|42787|39
1749507600000|2025-06-09 22:20:00|42800.1|42795.3|42798.5|42793.7|42800.6|42795.8|42793.6|42788.8|8
1749507900000|2025-06-09 22:25:00|42798.8|42794|42788.9|42784.1|42801.7|42796.9|42788.8|42784|19
1749508200000|2025-06-09 22:30:00|42789.4|42784.6|42789.6|42784.8|42794.6|42789.8|42784.2|42779.4|52
1749508500000|2025-06-09 22:35:00|42789.1|42784.3|42787.6|42782.8|42791.7|42786.9|42784.6|42779.8|7
1749508800000|2025-06-09 22:40:00|42787|42782.2|42786.4|42781.6|42788.8|42784|42782|42777.2|11
1749509100000|2025-06-09 22:45:00|42786|42781.2|42782.9|42778.1|42788.3|42783.5|42778.3|42773.5|28
1749509400000|2025-06-09 22:50:00|42780.6|42775.8|42778.6|42773.8|42783|42778.2|42774.1|42769.3|28
1749509700000|2025-06-09 22:55:00|42778|42773.2|42776.8|42772|42780.9|42776.1|42774.8|42770|13
1749510000000|2025-06-09 23:00:00|42777.3|42772.5|42777.3|42772.5|42783.3|42778.5|42776.3|42771.5|30
1749510300000|2025-06-09 23:05:00|42776.8|42772|42775.9|42771.1|42778|42773.2|42772.3|42767.5|11
1749510600000|2025-06-09 23:10:00|42775.4|42770.6|42770.6|42765.8|42775.4|42770.6|42769.5|42764.7|14
1749510900000|2025-06-09 23:15:00|42770.7|42765.9|42781.1|42776.3|42781.6|42776.8|42770.7|42765.9|13
1749511200000|2025-06-09 23:20:00|42781.6|42776.8|42779.4|42774.6|42784.5|42779.7|42777.8|42773|40
1749511500000|2025-06-09 23:25:00|42779.3|42774.5|42777.9|42773.1|42782.1|42777.3|42774.9|42770.1|7
1749511800000|2025-06-09 23:30:00|42778.4|42773.6|42780|42775.2|42782.4|42777.6|42778.4|42773.6|13
1749512100000|2025-06-09 23:35:00|42780.5|42775.7|42779.9|42775.1|42781|42776.2|42773.4|42768.6|13
1749512400000|2025-06-09 23:40:00|42779.7|42774.9|42777.6|42772.8|42782.9|42778.1|42775.3|42770.5|25
1749512700000|2025-06-09 23:45:00|42778.1|42773.3|42776.5|42771.7|42781.1|42776.3|42774.3|42769.5|39
1749513000000|2025-06-09 23:50:00|42777|42772.2|42779.5|42774.7|42786.2|42781.4|42776.5|42771.7|22
1749513300000|2025-06-09 23:55:00|42779|42774.2|42778.5|42773.7|42781.7|42776.9|42775.4|42770.6|25
1749513600000|2025-06-10 00:00:00|42778|42773.2|42759.5|42754.7|42778.3|42773.5|42756.5|42751.7|74
1749513900000|2025-06-10 00:05:00|42759|42754.2|42748.1|42743.3|42759|42754.2|42745.9|42741.1|50
1749514200000|2025-06-10 00:10:00|42748.6|42743.8|42745.3|42740.5|42756.4|42751.6|42743.9|42739.1|54
1749514500000|2025-06-10 00:15:00|42746.3|42741.5|42756|42751.2|42763.7|42758.9|42742.3|42737.5|65
1749514800000|2025-06-10 00:20:00|42756.5|42751.7|42768.8|42764|42771.3|42766.5|42756.5|42751.7|31
1749515100000|2025-06-10 00:25:00|42769.1|42764.3|42779|42774.2|42786.3|42781.5|42766.7|42761.9|64
1749515400000|2025-06-10 00:30:00|42780|42775.2|42781.9|42777.1|42787.2|42782.4|42773.9|42769.1|41
1749515700000|2025-06-10 00:35:00|42782.4|42777.6|42782.6|42777.8|42791.6|42786.8|42778.4|42773.6|66
1749516000000|2025-06-10 00:40:00|42782.9|42778.1|42805.6|42800.8|42810.6|42805.8|42781.1|42776.3|88
1749516300000|2025-06-10 00:45:00|42806.1|42801.3|42810.1|42805.3|42815.5|42810.7|42801.9|42797.1|72
1749516600000|2025-06-10 00:50:00|42810.5|42805.7|42811.3|42806.5|42817.7|42812.9|42804.5|42799.7|58
1749516900000|2025-06-10 00:55:00|42810.8|42806|42805.7|42800.9|42812.4|42807.6|42799|42794.2|42
1749517200000|2025-06-10 01:00:00|42805.2|42800.4|42810.5|42805.7|42814.5|42809.7|42803.4|42798.6|30
1749517500000|2025-06-10 01:05:00|42811|42806.2|42815.3|42810.5|42821.5|42816.7|42811|42806.2|93
1749517800000|2025-06-10 01:10:00|42814.9|42810.1|42820|42815.2|42822.6|42817.8|42812.5|42807.7|46
1749518100000|2025-06-10 01:15:00|42820.5|42815.7|42846.3|42841.5|42849.9|42845.1|42820.5|42815.7|173
1749518400000|2025-06-10 01:20:00|42845.8|42841|42867.4|42862.6|42868.4|42863.6|42842.7|42837.9|203
1749518700000|2025-06-10 01:25:00|42866.9|42862.1|42889.7|42884.9|42896.5|42891.7|42866.9|42862.1|224
1749519000000|2025-06-10 01:30:00|42889.2|42884.4|42918.5|42913.7|42919.5|42914.7|42889.2|42884.4|260
1749519300000|2025-06-10 01:35:00|42915.5|42910.7|42902.5|42897.7|42916|42911.2|42893.2|42888.4|189
1749519600000|2025-06-10 01:40:00|42902|42897.2|42889|42884.2|42903.2|42898.4|42881.5|42876.7|261
1749519900000|2025-06-10 01:45:00|42889.7|42884.9|42896.8|42892|42898.5|42893.7|42884.3|42879.5|44
1749520200000|2025-06-10 01:50:00|42896.3|42891.5|42891.5|42886.7|42898.5|42893.7|42883.8|42879|56
1749520500000|2025-06-10 01:55:00|42891|42886.2|42897.7|42892.9|42912.2|42907.4|42890.5|42885.7|131
1749520800000|2025-06-10 02:00:00|42897.2|42892.4|42882|42877.2|42898.2|42893.4|42874.6|42869.8|125
1749521100000|2025-06-10 02:05:00|42881.5|42876.7|42872.2|42867.4|42882.6|42877.8|42868.3|42863.5|45
1749521400000|2025-06-10 02:10:00|42871.5|42866.7|42881.4|42876.6|42884.6|42879.8|42870.7|42865.9|50
1749521700000|2025-06-10 02:15:00|42881.2|42876.4|42886.6|42881.8|42887.5|42882.7|42877.8|42873|53
1749522000000|2025-06-10 02:20:00|42887.1|42882.3|42878.8|42874|42887.6|42882.8|42873.4|42868.6|36
1749522300000|2025-06-10 02:25:00|42878.3|42873.5|42882.6|42877.8|42882.6|42877.8|42872.6|42867.8|47
1749522600000|2025-06-10 02:30:00|42882.2|42877.4|42888|42883.2|42888|42883.2|42879.7|42874.9|38
1749522900000|2025-06-10 02:35:00|42888.7|42883.9|42893.8|42889|42896.9|42892.1|42888.7|42883.9|34
1749523200000|2025-06-10 02:40:00|42893.2|42888.4|42893.3|42888.5|42894.9|42890.1|42888.3|42883.5|23
1749523500000|2025-06-10 02:45:00|42893.8|42889|42901.5|42896.7|42901.5|42896.7|42884.9|42880.1|52
1749523800000|2025-06-10 02:50:00|42902|42897.2|42925.3|42920.5|42928.8|42924|42900|42895.2|148
1749524100000|2025-06-10 02:55:00|42924.8|42920|42910.1|42905.3|42928|42923.2|42910.1|42905.3|66
1749524400000|2025-06-10 03:00:00|42909.6|42904.8|42909.5|42904.7|42919.3|42914.5|42909|42904.2|43
1749524700000|2025-06-10 03:05:00|42909.3|42904.5|42887.9|42883.1|42910.2|42905.4|42887.9|42883.1|101
1749525000000|2025-06-10 03:10:00|42888.4|42883.6|42896.5|42891.7|42900.5|42895.7|42886.9|42882.1|27
1749525300000|2025-06-10 03:15:00|42897.5|42892.7|42896.8|42892|42901|42896.2|42896.3|42891.5|25
1749525600000|2025-06-10 03:20:00|42897.3|42892.5|42891.5|42886.7|42897.9|42893.1|42889|42884.2|29
1749525900000|2025-06-10 03:25:00|42892|42887.2|42889.1|42884.3|42893.5|42888.7|42887.6|42882.8|19
1749526200000|2025-06-10 03:30:00|42889.6|42884.8|42890.9|42886.1|42893.9|42889.1|42889.4|42884.6|32
1749526500000|2025-06-10 03:35:00|42891.4|42886.6|42898.3|42893.5|42899.9|42895.1|42890.9|42886.1|35
1749526800000|2025-06-10 03:40:00|42898.8|42894|42896.5|42891.7|42899.3|42894.5|42894.9|42890.1|19
1749527100000|2025-06-10 03:45:00|42896|42891.2|42891.9|42887.1|42896|42891.2|42891|42886.2|17
1749527400000|2025-06-10 03:50:00|42891.4|42886.6|42895.7|42890.9|42903.2|42898.4|42889.9|42885.1|14
1749527700000|2025-06-10 03:55:00|42896.2|42891.4|42888.9|42884.1|42899.2|42894.4|42886.4|42881.6|30
1749528000000|2025-06-10 04:00:00|42889.4|42884.6|42889|42884.2|42894.7|42889.9|42886.5|42881.7|22
1749528300000|2025-06-10 04:05:00|42889.4|42884.6|42886.8|42882|42897.7|42892.9|42885.8|42881|43
1749528600000|2025-06-10 04:10:00|42887.7|42882.9|42880.9|42876.1|42887.7|42882.9|42879.5|42874.7|22
1749528900000|2025-06-10 04:15:00|42880.4|42875.6|42882|42877.2|42884.9|42880.1|42879.9|42875.1|31
1749529200000|2025-06-10 04:20:00|42882.5|42877.7|42870.9|42866.1|42885.3|42880.5|42868.7|42863.9|46
1749529500000|2025-06-10 04:25:00|42870.4|42865.6|42861.6|42856.8|42870.9|42866.1|42860.6|42855.8|48
1749529800000|2025-06-10 04:30:00|42861.4|42856.6|42865|42860.2|42870|42865.2|42859.3|42854.5|28
1749530100000|2025-06-10 04:35:00|42864|42859.2|42866.2|42861.4|42866.2|42861.4|42860.7|42855.9|29
1749530400000|2025-06-10 04:40:00|42866.7|42861.9|42867.7|42862.9|42869.7|42864.9|42866.2|42861.4|18
1749530700000|2025-06-10 04:45:00|42868.2|42863.4|42871.5|42866.7|42872|42867.2|42866.4|42861.6|18
1749531000000|2025-06-10 04:50:00|42872|42867.2|42867.7|42862.9|42873.5|42868.7|42865|42860.2|18
1749531300000|2025-06-10 04:55:00|42867.2|42862.4|42862.2|42857.4|42867.7|42862.9|42861.2|42856.4|23
1749531600000|2025-06-10 05:00:00|42862.5|42857.7|42866.9|42862.1|42866.9|42862.1|42859.9|42855.1|27
1749531900000|2025-06-10 05:05:00|42867.4|42862.6|42871.9|42867.1|42877.9|42873.1|42862.4|42857.6|47
1749532200000|2025-06-10 05:10:00|42872.4|42867.6|42863.9|42859.1|42875.4|42870.6|42861.7|42856.9|19
1749532500000|2025-06-10 05:15:00|42864.4|42859.6|42830.3|42825.5|42864.5|42859.7|42823.9|42819.1|169
1749532800000|2025-06-10 05:20:00|42830.8|42826|42747.5|42742.7|42832.2|42827.4|42739.4|42734.6|543
1749533100000|2025-06-10 05:25:00|42746.5|42741.7|42709.8|42705|42771.6|42766.8|42689|42684.2|669
1749533400000|2025-06-10 05:30:00|42709.3|42704.5|42692.8|42688|42720.7|42715.9|42665.6|42660.8|355
1749533700000|2025-06-10 05:35:00|42693.2|42688.4|42783|42778.2|42786|42781.2|42687.5|42682.7|312
1749534000000|2025-06-10 05:40:00|42782|42777.2|42777.3|42772.5|42788.7|42783.9|42761|42756.2|168
1749534300000|2025-06-10 05:45:00|42776.3|42771.5|42752.6|42747.8|42783.1|42778.3|42751.6|42746.8|72
1749534600000|2025-06-10 05:50:00|42752.1|42747.3|42759.5|42754.7|42770.3|42765.5|42743.5|42738.7|72
1749534900000|2025-06-10 05:55:00|42759|42754.2|42764.1|42759.3|42768|42763.2|42758|42753.2|44
1749535200000|2025-06-10 06:00:00|42763.8|42760.2|42763.7|42760.1|42782.1|42778.5|42754.2|42750.6|162
1749535500000|2025-06-10 06:05:00|42763.2|42759.6|42751.7|42748.1|42771.7|42768.1|42751.7|42748.1|114
1749535800000|2025-06-10 06:10:00|42752.7|42749.1|42751.7|42748.1|42767.7|42764.1|42746.2|42742.6|77
1749536100000|2025-06-10 06:15:00|42752.2|42748.6|42771.3|42767.7|42773.3|42769.7|42748.4|42744.8|69
1749536400000|2025-06-10 06:20:00|42770.8|42767.2|42772|42768.4|42778.6|42775|42762.2|42758.6|52
1749536700000|2025-06-10 06:25:00|42771.5|42767.9|42763.8|42760.2|42776.6|42773|42756.3|42752.7|42
1749537000000|2025-06-10 06:30:00|42764.3|42760.7|42759.7|42756.1|42767|42763.4|42748|42744.4|64
1749537300000|2025-06-10 06:35:00|42760.2|42756.6|42764.7|42761.1|42765|42761.4|42753.2|42749.6|18
1749537600000|2025-06-10 06:40:00|42765.7|42762.1|42758.2|42754.6|42767|42763.4|42757.2|42753.6|39
1749537900000|2025-06-10 06:45:00|42758.7|42755.1|42757.3|42753.7|42767.4|42763.8|42749.9|42746.3|56
1749538200000|2025-06-10 06:50:00|42756.3|42752.7|42740.7|42737.1|42756.3|42752.7|42729.7|42726.1|96
1749538500000|2025-06-10 06:55:00|42741.2|42737.6|42745.4|42741.8|42760|42756.4|42735.3|42731.7|255
1749538800000|2025-06-10 07:00:00|42744.9|42741.3|42766.8|42763.2|42768.8|42765.2|42738.1|42734.5|207
1749539100000|2025-06-10 07:05:00|42767|42763.4|42736.9|42733.3|42767.8|42764.2|42733.9|42730.3|97
1749539400000|2025-06-10 07:10:00|42736.4|42732.8|42743.9|42740.3|42756.2|42752.6|42728.9|42725.3|119
1749539700000|2025-06-10 07:15:00|42745.4|42741.8|42765.5|42761.9|42770|42766.4|42739.9|42736.3|132
1749540000000|2025-06-10 07:20:00|42765|42761.4|42760.4|42756.8|42768.3|42764.7|42747.9|42744.3|123
1749540300000|2025-06-10 07:25:00|42760.9|42757.3|42734.8|42731.2|42770.9|42767.3|42733|42729.4|115
1749540600000|2025-06-10 07:30:00|42734.3|42730.7|42731.7|42728.1|42763.5|42759.9|42722.7|42719.1|133
1749540900000|2025-06-10 07:35:00|42732.2|42728.6|42711.5|42707.9|42735.1|42731.5|42708|42704.4|94
1749541200000|2025-06-10 07:40:00|42712|42708.4|42662|42658.4|42714.4|42710.8|42660.5|42656.9|257
1749541500000|2025-06-10 07:45:00|42661.5|42657.9|42692.8|42689.2|42699.6|42696|42638.6|42635|373
1749541800000|2025-06-10 07:50:00|42692.3|42688.7|42700.4|42696.8|42704.7|42701.1|42675.5|42671.9|143
1749542100000|2025-06-10 07:55:00|42700.9|42697.3|42723.1|42719.5|42724.6|42721|42695.6|42692|100
1749542400000|2025-06-10 08:00:00|42718.1|42714.5|42705.8|42702.2|42724.1|42720.5|42700.7|42697.1|126
1749542700000|2025-06-10 08:05:00|42706.3|42702.7|42704.3|42700.7|42725|42721.4|42700.7|42697.1|82
1749543000000|2025-06-10 08:10:00|42704.8|42701.2|42652.6|42649|42713.3|42709.7|42647.4|42643.8|267
1749543300000|2025-06-10 08:15:00|42652.1|42648.5|42678.4|42674.8|42684.4|42680.8|42647.6|42644|232
1749543600000|2025-06-10 08:20:00|42678.1|42674.5|42680.3|42676.7|42695.5|42691.9|42669.2|42665.6|81
1749543900000|2025-06-10 08:25:00|42680.8|42677.2|42687.3|42683.7|42694.6|42691|42671.8|42668.2|58
1749544200000|2025-06-10 08:30:00|42687.7|42684.1|42707.4|42703.8|42709.8|42706.2|42679|42675.4|77
1749544500000|2025-06-10 08:35:00|42707.5|42703.9|42719.8|42716.2|42729.7|42726.1|42707.5|42703.9|120
1749544800000|2025-06-10 08:40:00|42720.2|42716.6|42713.8|42710.2|42723|42719.4|42703.4|42699.8|34
1749545100000|2025-06-10 08:45:00|42714.3|42710.7|42710.3|42706.7|42726|42722.4|42709.2|42705.6|82
1749545400000|2025-06-10 08:50:00|42710.8|42707.2|42699.1|42695.5|42720.2|42716.6|42692|42688.4|71
1749545700000|2025-06-10 08:55:00|42698.6|42695|42710|42706.4|42718.1|42714.5|42696.2|42692.6|52
1749546000000|2025-06-10 09:00:00|42709.5|42705.9|42713.4|42709.8|42720.8|42717.2|42692.9|42689.3|54
1749546300000|2025-06-10 09:05:00|42712.9|42709.3|42717.7|42714.1|42722|42718.4|42708|42704.4|43
1749546600000|2025-06-10 09:10:00|42717.2|42713.6|42723.2|42719.6|42723.7|42720.1|42713.1|42709.5|37
1749546900000|2025-06-10 09:15:00|42723.7|42720.1|42716.5|42712.9|42725.3|42721.7|42708.5|42704.9|64
1749547200000|2025-06-10 09:20:00|42717|42713.4|42716.8|42713.2|42722.4|42718.8|42712.3|42708.7|41
1749547500000|2025-06-10 09:25:00|42717.3|42713.7|42713.9|42710.3|42722.3|42718.7|42713.2|42709.6|36
1749547800000|2025-06-10 09:30:00|42713.4|42709.8|42714.8|42711.2|42727.9|42724.3|42712.9|42709.3|94
1749548100000|2025-06-10 09:35:00|42717.8|42714.2|42721.6|42718|42726.4|42722.8|42711.8|42708.2|49
1749548400000|2025-06-10 09:40:00|42721.2|42717.6|42729.4|42725.8|42730.9|42727.3|42715.1|42711.5|36
1749548700000|2025-06-10 09:45:00|42729.9|42726.3|42724.9|42721.3|42732|42728.4|42722.9|42719.3|45
1749549000000|2025-06-10 09:50:00|42724.4|42720.8|42724.8|42721.2|42732.6|42729|42716.4|42712.8|100
1749549300000|2025-06-10 09:55:00|42724.3|42720.7|42720.7|42717.1|42731|42727.4|42718.9|42715.3|47
1749549600000|2025-06-10 10:00:00|42720.2|42716.6|42750.9|42747.3|42752.4|42748.8|42719.3|42715.7|103
1749549900000|2025-06-10 10:05:00|42751.4|42747.8|42745.9|42742.3|42755.4|42751.8|42743.8|42740.2|65
1749550200000|2025-06-10 10:10:00|42745.8|42742.2|42746.4|42742.8|42749.1|42745.5|42740.3|42736.7|34
1749550500000|2025-06-10 10:15:00|42746.9|42743.3|42754.8|42751.2|42757.9|42754.3|42746.4|42742.8|55
1749550800000|2025-06-10 10:20:00|42754.3|42750.7|42751.1|42747.5|42755.5|42751.9|42746.6|42743|17
1749551100000|2025-06-10 10:25:00|42750.7|42747.1|42744.6|42741|42756.6|42753|42737.2|42733.6|36
1749551400000|2025-06-10 10:30:00|42745|42741.4|42742.8|42739.2|42750.2|42746.6|42737.5|42733.9|25
1749551700000|2025-06-10 10:35:00|42741.7|42738.1|42742.5|42738.9|42748.9|42745.3|42732.3|42728.7|24
1749552000000|2025-06-10 10:40:00|42742|42738.4|42746.2|42742.6|42747.8|42744.2|42739.2|42735.6|32
1749552300000|2025-06-10 10:45:00|42746.4|42742.8|42743.2|42739.6|42753.1|42749.5|42740.6|42737|56
1749552600000|2025-06-10 10:50:00|42743.7|42740.1|42750.9|42747.3|42750.9|42747.3|42740.5|42736.9|48
1749552900000|2025-06-10 10:55:00|42751.4|42747.8|42755.5|42751.9|42756.5|42752.9|42739.9|42736.3|82
1749553200000|2025-06-10 11:00:00|42754|42750.4|42767.4|42763.8|42770|42766.4|42748|42744.4|127
1749553500000|2025-06-10 11:05:00|42767.5|42763.9|42725.1|42721.5|42767.5|42763.9|42716.2|42712.6|166
1749553800000|2025-06-10 11:10:00|42725.6|42722|42720|42716.4|42739.5|42735.9|42714.9|42711.3|72
1749554100000|2025-06-10 11:15:00|42720.2|42716.6|42740.2|42736.6|42743.5|42739.9|42717.4|42713.8|69
1749554400000|2025-06-10 11:20:00|42740.3|42736.7|42741.8|42738.2|42751.8|42748.2|42730.3|42726.7|70
1749554700000|2025-06-10 11:25:00|42741.4|42737.8|42744.3|42740.7|42746|42742.4|42724.1|42720.5|51
1749555000000|2025-06-10 11:30:00|42744.8|42741.2|42762.7|42759.1|42775.5|42771.9|42739.5|42735.9|136
1749555300000|2025-06-10 11:35:00|42762.5|42758.9|42748|42744.4|42770|42766.4|42741|42737.4|42
1749555600000|2025-06-10 11:40:00|42748.2|42744.6|42741.2|42737.6|42757.4|42753.8|42739.9|42736.3|116
1749555900000|2025-06-10 11:45:00|42739.5|42735.9|42745.5|42741.9|42752.4|42748.8|42737.9|42734.3|38
1749556200000|2025-06-10 11:50:00|42745.7|42742.1|42758.3|42754.7|42762.3|42758.7|42742.9|42739.3|143
1749556500000|2025-06-10 11:55:00|42758.8|42755.2|42773|42769.4|42773.9|42770.3|42757.2|42753.6|79
1749556800000|2025-06-10 12:00:00|42775|42771.4|42769|42765.4|42783|42779.4|42766.6|42763|136
1749557100000|2025-06-10 12:05:00|42767.5|42763.9|42782|42778.4|42782|42778.4|42762.9|42759.3|76
1749557400000|2025-06-10 12:10:00|42781.5|42777.9|42787.3|42783.7|42792.3|42788.7|42776.4|42772.8|189
1749557700000|2025-06-10 12:15:00|42786.8|42783.2|42781.6|42778|42791.6|42788|42778.7|42775.1|108
1749558000000|2025-06-10 12:20:00|42782.1|42778.5|42777.4|42773.8|42782.4|42778.8|42771.3|42767.7|95
1749558300000|2025-06-10 12:25:00|42776.4|42772.8|42779.9|42776.3|42782.3|42778.7|42766.7|42763.1|96
1749558600000|2025-06-10 12:30:00|42780|42776.4|42769.4|42765.8|42781.3|42777.7|42761.9|42758.3|106
1749558900000|2025-06-10 12:35:00|42769.9|42766.3|42784.3|42780.7|42784.3|42780.7|42769.4|42765.8|37
1749559200000|2025-06-10 12:40:00|42784.8|42781.2|42782.4|42778.8|42793.4|42789.8|42780.6|42777|108
1749559500000|2025-06-10 12:45:00|42781.9|42778.3|42789.5|42785.9|42795.3|42791.7|42780.9|42777.3|88
1749559800000|2025-06-10 12:50:00|42791|42787.4|42775|42771.4|42791.8|42788.2|42765.5|42761.9|75
1749560100000|2025-06-10 12:55:00|42774.9|42771.3|42767.9|42764.3|42775.9|42772.3|42764.2|42760.6|59
1749560400000|2025-06-10 13:00:00|42770.4|42766.8|42767.7|42764.1|42777.6|42774|42763|42759.4|116
1749560700000|2025-06-10 13:05:00|42767.2|42763.6|42769.4|42765.8|42779.9|42776.3|42760.4|42756.8|145
1749561000000|2025-06-10 13:10:00|42768.9|42765.3|42771.5|42767.9|42781|42777.4|42764.9|42761.3|59
1749561300000|2025-06-10 13:15:00|42772|42768.4|42785.4|42781.8|42793.4|42789.8|42763.1|42759.5|134
1749561600000|2025-06-10 13:20:00|42784.9|42781.3|42785.6|42782|42798.5|42794.9|42784.2|42780.6|157
1749561900000|2025-06-10 13:25:00|42785.1|42781.5|42749.2|42745.6|42785.1|42781.5|42746.1|42742.5|922
1749562200000|2025-06-10 13:30:00|42748.9|42746.5|42770.2|42767.8|42808.8|42806.4|42735|42732.6|2516
1749562500000|2025-06-10 13:35:00|42769.7|42767.3|42755.2|42752.8|42785|42782.6|42745.1|42742.7|800
1749562800000|2025-06-10 13:40:00|42754.7|42752.3|42762.2|42759.8|42784.7|42782.3|42736.9|42734.5|805
1749563100000|2025-06-10 13:45:00|42762.7|42760.3|42744.6|42742.2|42768.3|42765.9|42727.7|42725.3|643
1749563400000|2025-06-10 13:50:00|42742.3|42739.9|42732.9|42730.5|42778|42775.6|42723.6|42721.2|617
1749563700000|2025-06-10 13:55:00|42732.4|42730|42751.9|42749.5|42754.5|42752.1|42729.9|42727.5|384
1749564000000|2025-06-10 14:00:00|42752.9|42750.5|42757.1|42754.7|42771.1|42768.7|42739.3|42736.9|521
1749564300000|2025-06-10 14:05:00|42757.6|42755.2|42743.3|42740.9|42780.8|42778.4|42732.5|42730.1|548
1749564600000|2025-06-10 14:10:00|42744.6|42742.2|42744.8|42742.4|42768.2|42765.8|42744.1|42741.7|369
1749564900000|2025-06-10 14:15:00|42746.3|42743.9|42766|42763.6|42767|42764.6|42744.6|42742.2|238
1749565200000|2025-06-10 14:20:00|42765|42762.6|42779.7|42777.3|42789.2|42786.8|42740.7|42738.3|400
1749565500000|2025-06-10 14:25:00|42780.2|42777.8|42784.7|42782.3|42788.7|42786.3|42762.9|42760.5|256
1749565800000|2025-06-10 14:30:00|42783.5|42781.1|42763.3|42760.9|42786.9|42784.5|42752.4|42750|370
1749566100000|2025-06-10 14:35:00|42762.3|42759.9|42788|42785.6|42792|42789.6|42754.6|42752.2|366
1749566400000|2025-06-10 14:40:00|42787.9|42785.5|42827|42824.6|42834.3|42831.9|42780.5|42778.1|706
1749566700000|2025-06-10 14:45:00|42828|42825.6|42810.6|42808.2|42832.5|42830.1|42798.7|42796.3|579
1749567000000|2025-06-10 14:50:00|42809|42806.6|42815.4|42813|42832.8|42830.4|42808.3|42805.9|376
1749567300000|2025-06-10 14:55:00|42815.9|42813.5|42787.5|42785.1|42820.4|42818|42779.5|42777.1|423
1749567600000|2025-06-10 15:00:00|42788.2|42785.8|42815.6|42813.2|42825.5|42823.1|42783.1|42780.7|456
1749567900000|2025-06-10 15:05:00|42815.1|42812.7|42787.8|42785.4|42818.9|42816.5|42786.5|42784.1|313
1749568200000|2025-06-10 15:10:00|42789|42786.6|42795.7|42793.3|42824.2|42821.8|42774.3|42771.9|369
1749568500000|2025-06-10 15:15:00|42796.2|42793.8|42799.9|42797.5|42811.9|42809.5|42792.6|42790.2|251
1749568800000|2025-06-10 15:20:00|42798.2|42795.8|42798.6|42796.2|42803.5|42801.1|42789.2|42786.8|181
1749569100000|2025-06-10 15:25:00|42799.1|42796.7|42812.3|42809.9|42822.4|42820|42794.1|42791.7|501
1749569400000|2025-06-10 15:30:00|42811.9|42809.5|42765.6|42763.2|42811.9|42809.5|42697.5|42695.1|1703
1749569700000|2025-06-10 15:35:00|42765.1|42762.7|42770.5|42768.1|42779.7|42777.3|42743.2|42740.8|633
1749570000000|2025-06-10 15:40:00|42773.6|42771.2|42781.9|42779.5|42785|42782.6|42755.5|42753.1|370
1749570300000|2025-06-10 15:45:00|42781.4|42779|42770.9|42768.5|42784.8|42782.4|42766|42763.6|288
1749570600000|2025-06-10 15:50:00|42770.1|42767.7|42784.2|42781.8|42789.1|42786.7|42769.6|42767.2|347
1749570900000|2025-06-10 15:55:00|42784.7|42782.3|42785.9|42783.5|42792.7|42790.3|42777|42774.6|229
1749571200000|2025-06-10 16:00:00|42783.5|42781.1|42805.9|42803.5|42823|42820.6|42781.2|42778.8|775
1749571500000|2025-06-10 16:05:00|42807.9|42805.5|42802.9|42800.5|42812.4|42810|42793.7|42791.3|198
1749571800000|2025-06-10 16:10:00|42805.9|42803.5|42806|42803.6|42818.4|42816|42799.3|42796.9|164
1749572100000|2025-06-10 16:15:00|42805.5|42803.1|42806.2|42803.8|42811.9|42809.5|42796.3|42793.9|116
1749572400000|2025-06-10 16:20:00|42804.9|42802.5|42830.6|42828.2|42832.8|42830.4|42797.3|42794.9|176
1749572700000|2025-06-10 16:25:00|42831.1|42828.7|42826.3|42823.9|42837|42834.6|42816.4|42814|489
1749573000000|2025-06-10 16:30:00|42827|42824.6|42848.5|42846.1|42854.7|42852.3|42826.2|42823.8|296
1749573300000|2025-06-10 16:35:00|42847|42844.6|42851.6|42849.2|42860.2|42857.8|42836.6|42834.2|251
1749573600000|2025-06-10 16:40:00|42851.2|42848.8|42841.1|42838.7|42854.8|42852.4|42840|42837.6|154
1749573900000|2025-06-10 16:45:00|42840.6|42838.2|42855.7|42853.3|42866.3|42863.9|42840.6|42838.2|232
1749574200000|2025-06-10 16:50:00|42854.3|42851.9|42873.4|42871|42876.3|42873.9|42854.2|42851.8|263
1749574500000|2025-06-10 16:55:00|42873.9|42871.5|42877.8|42875.4|42884.4|42882|42864.2|42861.8|262
1749574800000|2025-06-10 17:00:00|42877.1|42874.7|42867.3|42864.9|42882.5|42880.1|42857.7|42855.3|231
1749575100000|2025-06-10 17:05:00|42865.3|42862.9|42885.6|42883.2|42890.7|42888.3|42847.4|42845|328
1749575400000|2025-06-10 17:10:00|42887.6|42885.2|42918.7|42916.3|42930.2|42927.8|42885.4|42883|742
1749575700000|2025-06-10 17:15:00|42919.2|42916.8|42896.4|42894|42925.7|42923.3|42894.4|42892|527
1749576000000|2025-06-10 17:20:00|42895.9|42893.5|42887.4|42885|42904.8|42902.4|42886.9|42884.5|229
1749576300000|2025-06-10 17:25:00|42887.9|42885.5|42874.3|42871.9|42895.7|42893.3|42867.1|42864.7|415
1749576600000|2025-06-10 17:30:00|42873.4|42871|42871.2|42868.8|42877.5|42875.1|42855.2|42852.8|262
1749576900000|2025-06-10 17:35:00|42871.7|42869.3|42872.7|42870.3|42883.5|42881.1|42867.2|42864.8|143
1749577200000|2025-06-10 17:40:00|42873.1|42870.7|42855.2|42852.8|42874.9|42872.5|42846.7|42844.3|238
1749577500000|2025-06-10 17:45:00|42854.7|42852.3|42833.8|42831.4|42855.2|42852.8|42828.5|42826.1|222
1749577800000|2025-06-10 17:50:00|42834.8|42832.4|42830.4|42828|42845.3|42842.9|42827.3|42824.9|310
1749578100000|2025-06-10 17:55:00|42829.9|42827.5|42813|42810.6|42832.7|42830.3|42807.3|42804.9|338
1749578400000|2025-06-10 18:00:00|42815.4|42813|42776|42773.6|42816.9|42814.5|42739.4|42737|1775
1749578700000|2025-06-10 18:05:00|42773.5|42771.1|42779.5|42777.1|42791|42788.6|42748.7|42746.3|522
1749579000000|2025-06-10 18:10:00|42778.4|42776|42759.9|42757.5|42780.8|42778.4|42754|42751.6|294
1749579300000|2025-06-10 18:15:00|42759.4|42757|42756.4|42754|42773.7|42771.3|42747.3|42744.9|436
1749579600000|2025-06-10 18:20:00|42757.3|42754.9|42769.1|42766.7|42773.9|42771.5|42746.9|42744.5|288
1749579900000|2025-06-10 18:25:00|42768.6|42766.2|42753.5|42751.1|42769.2|42766.8|42736.2|42733.8|219
1749580200000|2025-06-10 18:30:00|42752.7|42750.3|42771.7|42769.3|42774.1|42771.7|42747.7|42745.3|245
1749580500000|2025-06-10 18:35:00|42772.2|42769.8|42791.4|42789|42796.5|42794.1|42771.1|42768.7|276
1749580800000|2025-06-10 18:40:00|42791.2|42788.8|42789|42786.6|42799.3|42796.9|42781.1|42778.7|252
1749581100000|2025-06-10 18:45:00|42788.5|42786.1|42790.7|42788.3|42795.4|42793|42780.1|42777.7|184
1749581400000|2025-06-10 18:50:00|42792.1|42789.7|42819.3|42816.9|42819.9|42817.5|42789.4|42787|335
1749581700000|2025-06-10 18:55:00|42819.4|42817|42849.7|42847.3|42873.8|42871.4|42813.9|42811.5|1315
1749582000000|2025-06-10 19:00:00|42846.5|42844.1|42872.4|42870|42881.7|42879.3|42845.5|42843.1|571
1749582300000|2025-06-10 19:05:00|42872.3|42869.9|42886.5|42884.1|42911.4|42909|42871.8|42869.4|850
1749582600000|2025-06-10 19:10:00|42884.7|42882.3|42868.6|42866.2|42893.2|42890.8|42864|42861.6|362
1749582900000|2025-06-10 19:15:00|42869.1|42866.7|42864.4|42862|42872.1|42869.7|42852.6|42850.2|459
1749583200000|2025-06-10 19:20:00|42866.2|42863.8|42864|42861.6|42872.4|42870|42852.9|42850.5|293
1749583500000|2025-06-10 19:25:00|42863.7|42861.3|42845.7|42843.3|42870.9|42868.5|42843.7|42841.3|369
1749583800000|2025-06-10 19:30:00|42845.5|42843.1|42839.6|42837.2|42848.7|42846.3|42820.2|42817.8|549
1749584100000|2025-06-10 19:35:00|42839.1|42836.7|42827.2|42824.8|42839.7|42837.3|42817.2|42814.8|411
1749584400000|2025-06-10 19:40:00|42826.3|42823.9|42828|42825.6|42836|42833.6|42791.8|42789.4|474
1749584700000|2025-06-10 19:45:00|42827|42824.6|42807.7|42805.3|42829.8|42827.4|42804.3|42801.9|337
1749585000000|2025-06-10 19:50:00|42807.4|42805|42837.2|42834.8|42839.7|42837.3|42799.8|42797.4|971
1749585300000|2025-06-10 19:55:00|42841.7|42839.3|42875.1|42872.7|42886.8|42884.4|42833.2|42830.8|2405
1749585600000|2025-06-10 20:00:00|42875|42872.6|42849.9|42845.1|42876.5|42872.6|42844.8|42840|906
1749585900000|2025-06-10 20:05:00|42847.9|42843.1|42847.3|42842.5|42852.3|42847.5|42840.3|42835.5|392
1749586200000|2025-06-10 20:10:00|42846.7|42841.9|42818.6|42813.8|42846.7|42841.9|42817.9|42813.1|415
1749586500000|2025-06-10 20:15:00|42819.6|42814.8|42851.3|42846.5|42868.2|42863.4|42818.9|42814.1|415
1749586800000|2025-06-10 20:20:00|42852.3|42847.5|42846.1|42841.3|42854.7|42849.9|42842.8|42838|60
1749587100000|2025-06-10 20:25:00|42846.3|42841.5|42840.5|42835.7|42852.3|42847.5|42838.7|42833.9|57
1749587400000|2025-06-10 20:30:00|42841.1|42836.3|42846|42841.2|42850.3|42845.5|42840.5|42835.7|31
1749587700000|2025-06-10 20:35:00|42850.1|42845.3|42849.2|42844.4|42852.2|42847.4|42844|42839.2|83
1749588000000|2025-06-10 20:40:00|42853.2|42848.4|42849|42844.2|42856|42851.2|42846|42841.2|87
1749588300000|2025-06-10 20:45:00|42848|42843.2|42848.6|42843.8|42853.1|42848.3|42843.9|42839.1|87
1749588600000|2025-06-10 20:50:00|42845.6|42840.8|42844|42839.2|42849.7|42844.9|42840.8|42836|103
1749588900000|2025-06-10 20:55:00|42846|42841.2|42845.9|42836.1|42852.3|42847.5|42843.7|42834.1|25
1749589200000|2025-06-10 21:00:00|42850.4|42840.6|42843.4|42833.6|42850.4|42840.6|42841.3|42831.5|0
1749589500000|2025-06-10 21:05:00|42843.6|42833.8|42843.1|42833.3|42845.8|42836|42843.1|42833.3|0
1749589800000|2025-06-10 21:10:00|42843.6|42833.8|42844.7|42834.9|42847.2|42837.4|42842.7|42832.9|0
1749590100000|2025-06-10 21:15:00|42844.5|42834.7|42844.5|42834.7|42846.3|42836.5|42844.5|42834.7|0
1749590400000|2025-06-10 21:20:00|42844|42834.2|42849.5|42839.7|42849.5|42839.7|42844|42834.2|0
1749590700000|2025-06-10 21:25:00|42849.2|42839.4|42847|42837.2|42849.5|42839.7|42847|42837.2|0
1749591000000|2025-06-10 21:30:00|42847.2|42837.4|42846.7|42836.9|42847.9|42838.1|42846.7|42836.9|0
1749591300000|2025-06-10 21:35:00|42847|42837.2|42847|42837.2|42847|42837.2|42846.7|42836.9|0
1749591600000|2025-06-10 21:40:00|42846.7|42836.9|42847.9|42838.1|42848.1|42838.3|42846.7|42836.9|0
1749591900000|2025-06-10 21:45:00|42847.7|42837.9|42846.7|42836.9|42848.4|42838.6|42844.8|42835|0
1749592200000|2025-06-10 21:50:00|42848.3|42838.5|42846.8|42837|42848.3|42838.5|42845.8|42836|0
1749592500000|2025-06-10 21:55:00|42845.6|42835.8|42842.8|42833|42848.4|42838.6|42839.8|42830|0
1749592800000|2025-06-10 22:00:00|42844.6|42834.8|42846|42841.2|42855.7|42850.9|42841.6|42834.8|42
1749593100000|2025-06-10 22:05:00|42845.9|42841.1|42848.9|42844.1|42855.3|42850.5|42843.6|42838.8|33
1749593400000|2025-06-10 22:10:00|42849|42844.2|42848.8|42844|42852.9|42848.1|42844.5|42839.7|20
1749593700000|2025-06-10 22:15:00|42847.8|42843|42850.4|42845.6|42854.4|42849.6|42847.8|42843|20
1749594000000|2025-06-10 22:20:00|42849.9|42845.1|42848.6|42843.8|42854|42849.2|42846.4|42841.6|13
1749594300000|2025-06-10 22:25:00|42848.2|42843.4|42847|42842.2|42861.8|42857|42846|42841.2|43
1749594600000|2025-06-10 22:30:00|42846.6|42841.8|42845.6|42840.8|42847.8|42843|42841|42836.2|26
1749594900000|2025-06-10 22:35:00|42846.1|42841.3|42844.4|42839.6|42849.1|42844.3|42843.6|42838.8|9
1749595200000|2025-06-10 22:40:00|42845.4|42840.6|42847.4|42842.6|42852.1|42847.3|42844|42839.2|9
1749595500000|2025-06-10 22:45:00|42847.3|42842.5|42847.5|42842.7|42850.1|42845.3|42845.8|42841|2
1749595800000|2025-06-10 22:50:00|42847|42842.2|42875|42870.2|42881.8|42877|42846.5|42841.7|242
1749596100000|2025-06-10 22:55:00|42875.7|42870.9|42872.4|42867.6|42884.9|42880.1|42872|42867.2|79
1749596400000|2025-06-10 23:00:00|42872.9|42868.1|42831.1|42826.3|42875.1|42870.3|42831.1|42826.3|169
1749596700000|2025-06-10 23:05:00|42831.6|42826.8|42798.1|42793.3|42833.5|42828.7|42789.1|42784.3|224
1749597000000|2025-06-10 23:10:00|42797.6|42792.8|42852.3|42847.5|42860.8|42856|42790.3|42785.5|178
1749597300000|2025-06-10 23:15:00|42851.8|42847|42881.9|42877.1|42907.8|42903|42851.2|42846.4|269
1749597600000|2025-06-10 23:20:00|42881.7|42876.9|42870.9|42866.1|42890.8|42886|42865.5|42860.7|87
1749597900000|2025-06-10 23:25:00|42871|42866.2|42878.6|42873.8|42884|42879.2|42866.3|42861.5|42
1749598200000|2025-06-10 23:30:00|42878.1|42873.3|42874|42869.2|42879.4|42874.6|42870.3|42865.5|20
1749598500000|2025-06-10 23:35:00|42874.6|42869.8|42858.1|42853.3|42876.7|42871.9|42854.6|42849.8|64
1749598800000|2025-06-10 23:40:00|42857.6|42852.8|42854.5|42849.7|42861.1|42856.3|42847.3|42842.5|58
1749599100000|2025-06-10 23:45:00|42854|42849.2|42841.6|42836.8|42857.6|42852.8|42839.6|42834.8|45
1749599400000|2025-06-10 23:50:00|42841.1|42836.3|42841|42836.2|42850.9|42846.1|42835.6|42830.8|74
1749599700000|2025-06-10 23:55:00|42840.5|42835.7|42850.8|42846|42851.3|42846.5|42840.5|42835.7|52
1749600000000|2025-06-11 00:00:00|42849.8|42845|42858.3|42853.5|42861.8|42857|42840.6|42835.8|90
1749600300000|2025-06-11 00:05:00|42857.8|42853|42847.1|42842.3|42857.8|42853|42832.6|42827.8|96
1749600600000|2025-06-11 00:10:00|42847.6|42842.8|42838.1|42833.3|42850.6|42845.8|42809.4|42804.6|273
1749600900000|2025-06-11 00:15:00|42837.6|42832.8|42851.6|42846.8|42856|42851.2|42834.7|42829.9|125
1749601200000|2025-06-11 00:20:00|42851.1|42846.3|42834.1|42829.3|42851.1|42846.3|42824|42819.2|55
1749601500000|2025-06-11 00:25:00|42833.6|42828.8|42824.6|42819.8|42834|42829.2|42820|42815.2|33
1749601800000|2025-06-11 00:30:00|42825.1|42820.3|42820.6|42815.8|42831.5|42826.7|42818.3|42813.5|27
1749602100000|2025-06-11 00:35:00|42820.1|42815.3|42817.1|42812.3|42824.7|42819.9|42811|42806.2|38
1749602400000|2025-06-11 00:40:00|42817.6|42812.8|42814.1|42809.3|42820.3|42815.5|42806.4|42801.6|82
1749602700000|2025-06-11 00:45:00|42818.2|42813.4|42809.9|42805.1|42820.8|42816|42806.9|42802.1|42
1749603000000|2025-06-11 00:50:00|42810.4|42805.6|42809.6|42804.8|42810.4|42805.6|42796.5|42791.7|36
1749603300000|2025-06-11 00:55:00|42809.1|42804.3|42800.4|42795.6|42813.5|42808.7|42796.1|42791.3|35
1749603600000|2025-06-11 01:00:00|42800.5|42795.7|42805.3|42800.5|42813.9|42809.1|42798.2|42793.4|39
1749603900000|2025-06-11 01:05:00|42804.3|42799.5|42801.1|42796.3|42807.7|42802.9|42795.7|42790.9|29
1749604200000|2025-06-11 01:10:00|42801.6|42796.8|42799.8|42795|42804.1|42799.3|42792.5|42787.7|54
1749604500000|2025-06-11 01:15:00|42800.8|42796|42786.4|42781.6|42802.5|42797.7|42785|42780.2|79
1749604800000|2025-06-11 01:20:00|42786.7|42781.9|42781.2|42776.4|42790.6|42785.8|42776.4|42771.6|53
1749605100000|2025-06-11 01:25:00|42779.7|42774.9|42783.6|42778.8|42784.1|42779.3|42761.8|42757|61
1749605400000|2025-06-11 01:30:00|42783.1|42778.3|42767.4|42762.6|42783.8|42779|42765.4|42760.6|96
1749605700000|2025-06-11 01:35:00|42766.9|42762.1|42759.8|42755|42772.4|42767.6|42749.8|42745|78
1749606000000|2025-06-11 01:40:00|42759.3|42754.5|42779|42774.2|42781.4|42776.6|42752|42747.2|76
1749606300000|2025-06-11 01:45:00|42779.5|42774.7|42785.2|42780.4|42787.8|42783|42776.2|42771.4|77
1749606600000|2025-06-11 01:50:00|42784.7|42779.9|42775.2|42770.4|42785.2|42780.4|42773.8|42769|42
1749606900000|2025-06-11 01:55:00|42774.7|42769.9|42776.1|42771.3|42778.6|42773.8|42768.7|42763.9|56
1749607200000|2025-06-11 02:00:00|42775.6|42770.8|42773.9|42769.1|42781.5|42776.7|42771.1|42766.3|33
1749607500000|2025-06-11 02:05:00|42773.4|42768.6|42778.6|42773.8|42779|42774.2|42767.6|42762.8|38
1749607800000|2025-06-11 02:10:00|42778.5|42773.7|42771.9|42767.1|42778.5|42773.7|42765|42760.2|16
1749608100000|2025-06-11 02:15:00|42774.6|42769.8|42770|42765.2|42775|42770.2|42765.7|42760.9|15
1749608400000|2025-06-11 02:20:00|42770.5|42765.7|42769.4|42764.6|42771|42766.2|42758.5|42753.7|15
1749608700000|2025-06-11 02:25:00|42766.2|42761.4|42770.1|42765.3|42772.9|42768.1|42762.6|42757.8|7
1749609000000|2025-06-11 02:30:00|42770.6|42765.8|42768.1|42763.3|42771.1|42766.3|42763.2|42758.4|3
1749609300000|2025-06-11 02:35:00|42769.1|42764.3|42781|42776.2|42784|42779.2|42766.7|42761.9|29
1749609600000|2025-06-11 02:40:00|42781.5|42776.7|42776.8|42772|42786|42781.2|42774.6|42769.8|29
1749609900000|2025-06-11 02:45:00|42777.2|42772.4|42766.2|42761.4|42779.1|42774.3|42765.1|42760.3|20
1749610200000|2025-06-11 02:50:00|42765.7|42760.9|42772|42767.2|42776.5|42771.7|42765.7|42760.9|11
1749610500000|2025-06-11 02:55:00|42771.2|42766.4|42768.2|42763.4|42772.1|42767.3|42763.2|42758.4|13
1749610800000|2025-06-11 03:00:00|42767.7|42762.9|42759.7|42754.9|42767.9|42763.1|42754.9|42750.1|46
1749611100000|2025-06-11 03:05:00|42759.2|42754.4|42764.4|42759.6|42772.1|42767.3|42753.2|42748.4|39
1749611400000|2025-06-11 03:10:00|42763.9|42759.1|42761.8|42757|42771.4|42766.6|42760.8|42756|14
1749611700000|2025-06-11 03:15:00|42761.3|42756.5|42760.3|42755.5|42762.8|42758|42753.3|42748.5|30
1749612000000|2025-06-11 03:20:00|42760.1|42755.3|42766.9|42762.1|42769.4|42764.6|42760|42755.2|12
1749612300000|2025-06-11 03:25:00|42767.4|42762.6|42765.4|42760.6|42773.9|42769.1|42763.4|42758.6|30
1749612600000|2025-06-11 03:30:00|42765.9|42761.1|42771.5|42766.7|42773.5|42768.7|42764.9|42760.1|9
1749612900000|2025-06-11 03:35:00|42771|42766.2|42762.4|42757.6|42771|42766.2|42757.3|42752.5|17
1749613200000|2025-06-11 03:40:00|42762.9|42758.1|42770.9|42766.1|42773.4|42768.6|42762.9|42758.1|28
1749613500000|2025-06-11 03:45:00|42771.4|42766.6|42770.1|42765.3|42775.1|42770.3|42769.6|42764.8|12
1749613800000|2025-06-11 03:50:00|42770.6|42765.8|42775.1|42770.3|42776.1|42771.3|42766.1|42761.3|5
1749614100000|2025-06-11 03:55:00|42774.6|42769.8|42779.2|42774.4|42782.2|42777.4|42773.6|42768.8|23
1749614400000|2025-06-11 04:00:00|42779.5|42774.7|42781.3|42776.5|42783.6|42778.8|42777.6|42772.8|47
1749614700000|2025-06-11 04:05:00|42780.8|42776|42788.5|42783.7|42790|42785.2|42779.3|42774.5|115
1749615000000|2025-06-11 04:10:00|42788|42783.2|42787.6|42782.8|42795.1|42790.3|42784.6|42779.8|109
1749615300000|2025-06-11 04:15:00|42788.1|42783.3|42800.5|42795.7|42802.5|42797.7|42787|42782.2|140
1749615600000|2025-06-11 04:20:00|42801|42796.2|42789.9|42785.1|42801|42796.2|42789.4|42784.6|17
1749615900000|2025-06-11 04:25:00|42791.9|42787.1|42779.6|42774.8|42793.6|42788.8|42778.1|42773.3|18
1749616200000|2025-06-11 04:30:00|42780.1|42775.3|42774.7|42769.9|42785.1|42780.3|42773.7|42768.9|17
1749616500000|2025-06-11 04:35:00|42774.2|42769.4|42774|42769.2|42775|42770.2|42767.8|42763|15
1749616800000|2025-06-11 04:40:00|42774.5|42769.7|42767.6|42762.8|42775|42770.2|42766.6|42761.8|20
1749617100000|2025-06-11 04:45:00|42767.1|42762.3|42772|42767.2|42774|42769.2|42765.5|42760.7|13
1749617400000|2025-06-11 04:50:00|42771.5|42766.7|42768.3|42763.5|42773.5|42768.7|42767.5|42762.7|21
1749617700000|2025-06-11 04:55:00|42768.1|42763.3|42757|42752.2|42768.6|42763.8|42751.1|42746.3|112
1749618000000|2025-06-11 05:00:00|42756.6|42751.8|42763.4|42758.6|42766.2|42761.4|42741.9|42737.1|275
1749618300000|2025-06-11 05:05:00|42763.9|42759.1|42769.5|42764.7|42777.7|42772.9|42763.9|42759.1|35
1749618600000|2025-06-11 05:10:00|42770|42765.2|42788.3|42783.5|42788.8|42784|42770|42765.2|74
1749618900000|2025-06-11 05:15:00|42788.5|42783.7|42789|42784.2|42795|42790.2|42784.8|42780|33
1749619200000|2025-06-11 05:20:00|42789.4|42784.6|42774.2|42769.4|42789.8|42785|42766.8|42762|74
1749619500000|2025-06-11 05:25:00|42774.8|42770|42783|42778.2|42789.6|42784.8|42770.8|42766|32
1749619800000|2025-06-11 05:30:00|42783.3|42778.5|42774.1|42769.3|42791.9|42787.1|42769.8|42765|30
1749620100000|2025-06-11 05:35:00|42774.3|42769.5|42777.7|42772.9|42786.6|42781.8|42771.3|42766.5|12
1749620400000|2025-06-11 05:40:00|42778|42773.2|42782.6|42777.8|42785.1|42780.3|42770.8|42766|19
1749620700000|2025-06-11 05:45:00|42783.1|42778.3|42779|42774.2|42784.1|42779.3|42770.1|42765.3|41
1749621000000|2025-06-11 05:50:00|42780.5|42775.7|42792.4|42787.6|42793.7|42788.9|42778.4|42773.6|24
1749621300000|2025-06-11 05:55:00|42792.5|42787.7|42771.3|42766.5|42792.5|42787.7|42765.8|42761|43
1749621600000|2025-06-11 06:00:00|42770.8|42766|42770|42766.4|42777.9|42774.3|42767|42763.4|48
1749621900000|2025-06-11 06:05:00|42769.5|42765.9|42768.4|42764.8|42771.2|42767.6|42757.5|42753.9|42
1749622200000|2025-06-11 06:10:00|42768.9|42765.3|42768.4|42764.8|42774.9|42771.3|42764.4|42760.8|17
1749622500000|2025-06-11 06:15:00|42767.9|42764.3|42778.9|42775.3|42780.9|42777.3|42761.9|42758.3|50
1749622800000|2025-06-11 06:20:00|42779.4|42775.8|42788.1|42784.5|42790.6|42787|42777.3|42773.7|63
1749623100000|2025-06-11 06:25:00|42787.9|42784.3|42785.9|42782.3|42792.6|42789|42782.9|42779.3|86
1749623400000|2025-06-11 06:30:00|42786.4|42782.8|42761.5|42757.9|42786.4|42782.8|42760.5|42756.9|95
1749623700000|2025-06-11 06:35:00|42762.5|42758.9|42760.4|42756.8|42772.7|42769.1|42755.5|42751.9|115
1749624000000|2025-06-11 06:40:00|42759.9|42756.3|42766.9|42763.3|42776.8|42773.2|42756.7|42753.1|44
1749624300000|2025-06-11 06:45:00|42767.4|42763.8|42770.1|42766.5|42779|42775.4|42765.3|42761.7|37
1749624600000|2025-06-11 06:50:00|42769.6|42766|42773.4|42769.8|42776.9|42773.3|42764|42760.4|34
1749624900000|2025-06-11 06:55:00|42773.9|42770.3|42784.4|42780.8|42785.4|42781.8|42771.6|42768|255
1749625200000|2025-06-11 07:00:00|42785.9|42782.3|42804.2|42800.6|42805.2|42801.6|42785.9|42782.3|229
1749625500000|2025-06-11 07:05:00|42803.7|42800.1|42773.8|42770.2|42815.9|42812.3|42771.8|42768.2|189
1749625800000|2025-06-11 07:10:00|42773.3|42769.7|42794.2|42790.6|42798.2|42794.6|42770.2|42766.6|52
1749626100000|2025-06-11 07:15:00|42794.7|42791.1|42793.5|42789.9|42798.9|42795.3|42779.8|42776.2|53
1749626400000|2025-06-11 07:20:00|42793|42789.4|42790.9|42787.3|42798|42794.4|42782.9|42779.3|35
1749626700000|2025-06-11 07:25:00|42790.4|42786.8|42771.1|42767.5|42791.4|42787.8|42770.1|42766.5|59
1749627000000|2025-06-11 07:30:00|42771.6|42768|42755.7|42752.1|42779|42775.4|42751.7|42748.1|66
1749627300000|2025-06-11 07:35:00|42756.2|42752.6|42768|42764.4|42780.3|42776.7|42755.2|42751.6|109
1749627600000|2025-06-11 07:40:00|42767.5|42763.9|42768.6|42765|42774.7|42771.1|42764.5|42760.9|69
1749627900000|2025-06-11 07:45:00|42768.1|42764.5|42787|42783.4|42787.5|42783.9|42768.1|42764.5|64
1749628200000|2025-06-11 07:50:00|42787.3|42783.7|42792.9|42789.3|42797|42793.4|42780.9|42777.3|42
1749628500000|2025-06-11 07:55:00|42793.4|42789.8|42803.3|42799.7|42808.8|42805.2|42792.4|42788.8|43
1749628800000|2025-06-11 08:00:00|42802.8|42799.2|42796.3|42792.7|42805.1|42801.5|42785.7|42782.1|343
1749629100000|2025-06-11 08:05:00|42796.8|42793.2|42797.3|42793.7|42804.3|42800.7|42790.4|42786.8|63
1749629400000|2025-06-11 08:10:00|42794.3|42790.7|42803.7|42800.1|42806.6|42803|42792|42788.4|46
1749629700000|2025-06-11 08:15:00|42803.2|42799.6|42791.2|42787.6|42811.6|42808|42787.3|42783.7|126
1749630000000|2025-06-11 08:20:00|42791.7|42788.1|42806.1|42802.5|42812.6|42809|42791.7|42788.1|80
1749630300000|2025-06-11 08:25:00|42806.6|42803|42806.6|42803|42811.1|42807.5|42801.7|42798.1|46
1749630600000|2025-06-11 08:30:00|42807.1|42803.5|42833.5|42829.9|42834.4|42830.8|42800.9|42797.3|191
1749630900000|2025-06-11 08:35:00|42833.7|42830.1|42842.3|42838.7|42846.3|42842.7|42833.2|42829.6|179
1749631200000|2025-06-11 08:40:00|42842.8|42839.2|42831.1|42827.5|42849.8|42846.2|42827.9|42824.3|109
1749631500000|2025-06-11 08:45:00|42831.2|42827.6|42831.7|42828.1|42836.6|42833|42826.9|42823.3|58
1749631800000|2025-06-11 08:50:00|42832.7|42829.1|42840.2|42836.6|42840.2|42836.6|42826.1|42822.5|45
1749632100000|2025-06-11 08:55:00|42840.7|42837.1|42829.7|42826.1|42841.7|42838.1|42826.7|42823.1|34
1749632400000|2025-06-11 09:00:00|42830.2|42826.6|42815.4|42811.8|42834.3|42830.7|42811.4|42807.8|133
1749632700000|2025-06-11 09:05:00|42814.9|42811.3|42814|42810.4|42819.6|42816|42807.7|42804.1|49
1749633000000|2025-06-11 09:10:00|42814.5|42810.9|42806|42802.4|42815.5|42811.9|42806|42802.4|24
1749633300000|2025-06-11 09:15:00|42807.7|42804.1|42814.4|42810.8|42815.4|42811.8|42805.8|42802.2|44
1749633600000|2025-06-11 09:20:00|42813.9|42810.3|42817|42813.4|42820|42816.4|42809.9|42806.3|44
1749633900000|2025-06-11 09:25:00|42816|42812.4|42820.8|42817.2|42823|42819.4|42812.1|42808.5|50
1749634200000|2025-06-11 09:30:00|42819.3|42815.7|42820.3|42816.7|42830.4|42826.8|42817.8|42814.2|60
1749634500000|2025-06-11 09:35:00|42820.8|42817.2|42813|42809.4|42822.8|42819.2|42811.9|42808.3|28
1749634800000|2025-06-11 09:40:00|42812.9|42809.3|42808|42804.4|42814.4|42810.8|42803.5|42799.9|63
1749635100000|2025-06-11 09:45:00|42807.5|42803.9|42794.7|42791.1|42811.8|42808.2|42793.4|42789.8|50
1749635400000|2025-06-11 09:50:00|42795.2|42791.6|42797.2|42793.6|42799.3|42795.7|42791.8|42788.2|66
1749635700000|2025-06-11 09:55:00|42797.7|42794.1|42787.4|42783.8|42797.7|42794.1|42785.4|42781.8|43
1749636000000|2025-06-11 10:00:00|42787.3|42783.7|42794.3|42790.7|42795.3|42791.7|42782.1|42778.5|104
1749636300000|2025-06-11 10:05:00|42793.8|42790.2|42811.6|42808|42815.9|42812.3|42793.8|42790.2|78
1749636600000|2025-06-11 10:10:00|42811.9|42808.3|42793.5|42789.9|42814.2|42810.6|42792.6|42789|323
1749636900000|2025-06-11 10:15:00|42793|42789.4|42795.5|42791.9|42803.8|42800.2|42786.7|42783.1|56
1749637200000|2025-06-11 10:20:00|42795|42791.4|42791.9|42788.3|42801.4|42797.8|42790.6|42787|22
1749637500000|2025-06-11 10:25:00|42791.5|42787.9|42793.3|42789.7|42798.1|42794.5|42787.6|42784|24
1749637800000|2025-06-11 10:30:00|42793.8|42790.2|42785.3|42781.7|42797.9|42794.3|42783.6|42780|24
1749638100000|2025-06-11 10:35:00|42784.8|42781.2|42785.6|42782|42791.6|42788|42784.4|42780.8|40
1749638400000|2025-06-11 10:40:00|42786.1|42782.5|42802.9|42799.3|42806.3|42802.7|42778.4|42774.8|307
1749638700000|2025-06-11 10:45:00|42803.4|42799.8|42807.8|42804.2|42808.9|42805.3|42794.9|42791.3|65
1749639000000|2025-06-11 10:50:00|42807.2|42803.6|42803.2|42799.6|42807.2|42803.6|42788.3|42784.7|51
1749639300000|2025-06-11 10:55:00|42802.7|42799.1|42799.3|42795.7|42806.4|42802.8|42794.5|42790.9|44
1749639600000|2025-06-11 11:00:00|42799.8|42796.2|42781.2|42777.6|42800.9|42797.3|42780.6|42777|96
1749639900000|2025-06-11 11:05:00|42780.7|42777.1|42783.9|42780.3|42785.1|42781.5|42776.9|42773.3|80
1749640200000|2025-06-11 11:10:00|42783.4|42779.8|42763.3|42759.7|42783.9|42780.3|42760.9|42757.3|105
1749640500000|2025-06-11 11:15:00|42762.8|42759.2|42731.3|42727.7|42762.8|42759.2|42726.9|42723.3|224
1749640800000|2025-06-11 11:20:00|42731.4|42727.8|42736.9|42733.3|42740.3|42736.7|42719.8|42716.2|188
1749641100000|2025-06-11 11:25:00|42736.4|42732.8|42761.7|42758.1|42762.8|42759.2|42733.8|42730.2|149
1749641400000|2025-06-11 11:30:00|42760.8|42757.2|42774.3|42770.7|42785.7|42782.1|42758.9|42755.3|174
1749641700000|2025-06-11 11:35:00|42774.4|42770.8|42760.2|42756.6|42774.9|42771.3|42752.8|42749.2|126
1749642000000|2025-06-11 11:40:00|42760.4|42756.8|42777.9|42774.3|42780.4|42776.8|42760.1|42756.5|43
1749642300000|2025-06-11 11:45:00|42778.2|42774.6|42783.4|42779.8|42786|42782.4|42771.8|42768.2|42
1749642600000|2025-06-11 11:50:00|42783.9|42780.3|42789.8|42786.2|42792.9|42789.3|42770.6|42767|94
1749642900000|2025-06-11 11:55:00|42789.9|42786.3|42792.3|42788.7|42806.2|42802.6|42788.3|42784.7|100
1749643200000|2025-06-11 12:00:00|42791.8|42788.2|42836.7|42833.1|42891|42887.4|42733.4|42729.8|2040
1749643500000|2025-06-11 12:05:00|42825.2|42821.6|42788.6|42785|42852.4|42848.8|42773.6|42770|618
1749643800000|2025-06-11 12:10:00|42789.1|42785.5|42798.1|42794.5|42821.8|42818.2|42786.6|42783|255
1749644100000|2025-06-11 12:15:00|42797.6|42794|42781.5|42777.9|42800.8|42797.2|42765.9|42762.3|228
1749644400000|2025-06-11 12:20:00|42783|42779.4|42777.7|42774.1|42803.3|42799.7|42774.1|42770.5|194
1749644700000|2025-06-11 12:25:00|42777.2|42773.6|42806.3|42802.7|42817.8|42814.2|42772.9|42769.3|260
1749645000000|2025-06-11 12:30:00|42806.9|42803.3|42973.3|42969.7|43117.2|43113.6|42806.6|42803|2511
1749645300000|2025-06-11 12:35:00|42972.8|42969.2|43015.6|43012|43018.9|43015.3|42963.3|42959.7|924
1749645600000|2025-06-11 12:40:00|43015.7|43012.1|42965.3|42961.7|43033.8|43030.2|42958.7|42955.1|852
1749645900000|2025-06-11 12:45:00|42964.8|42961.2|42932.1|42928.5|42978.5|42974.9|42930.2|42926.6|532
1749646200000|2025-06-11 12:50:00|42931.6|42928|42943.4|42939.8|42954|42950.4|42926|42922.4|777
1749646500000|2025-06-11 12:55:00|42943.6|42940|42934.3|42930.7|42955.9|42952.3|42918.4|42914.8|523
1749646800000|2025-06-11 13:00:00|42933.8|42930.2|42909.6|42906|42949.1|42945.5|42892.4|42888.8|1219
1749647100000|2025-06-11 13:05:00|42909.1|42905.5|42919.1|42915.5|42927.9|42924.3|42899.2|42895.6|240
1749647400000|2025-06-11 13:10:00|42919.6|42916|42920.4|42916.8|42942.7|42939.1|42910.2|42906.6|242
1749647700000|2025-06-11 13:15:00|42918.9|42915.3|42919.8|42916.2|42927.9|42924.3|42907.2|42903.6|205
1749648000000|2025-06-11 13:20:00|42919.3|42915.7|42895.5|42891.9|42923.3|42919.7|42892.6|42889|293
1749648300000|2025-06-11 13:25:00|42895|42891.4|42903.3|42899.7|42918.9|42915.3|42886.5|42882.9|729
1749648600000|2025-06-11 13:30:00|42902.1|42900.2|42833.1|42830.7|42908.1|42905.7|42804.6|42802.2|3547
1749648900000|2025-06-11 13:35:00|42832.1|42829.7|42828.8|42826.4|42847.4|42845|42801.2|42798.8|1522
1749649200000|2025-06-11 13:40:00|42827.8|42825.4|42876|42873.6|42887.2|42884.8|42816|42813.6|1272
1749649500000|2025-06-11 13:45:00|42875.5|42873.1|42883.4|42881|42894.4|42892|42826.4|42824|1142
1749649800000|2025-06-11 13:50:00|42887|42884.6|42921.4|42919|42943.7|42941.3|42880|42877.6|1039
1749650100000|2025-06-11 13:55:00|42920.4|42918|42942.3|42939.9|42957.8|42955.4|42910.8|42908.4|796
1749650400000|2025-06-11 14:00:00|42939.6|42937.2|42914.9|42912.5|42953.7|42951.3|42896.7|42894.3|671
1749650700000|2025-06-11 14:05:00|42913.9|42911.5|42937|42934.6|42937|42934.6|42889.2|42886.8|805
1749651000000|2025-06-11 14:10:00|42939.2|42936.8|42924.3|42921.9|42945|42942.6|42915.8|42913.4|519
1749651300000|2025-06-11 14:15:00|42924.8|42922.4|42987|42984.6|42987|42984.6|42919|42916.6|903
1749651600000|2025-06-11 14:20:00|42986.3|42983.9|42990.2|42987.8|43005.4|43003|42975.5|42973.1|1224
1749651900000|2025-06-11 14:25:00|42989.7|42987.3|43008.8|43006.4|43020.7|43018.3|42987.5|42985.1|531
1749652200000|2025-06-11 14:30:00|43010|43007.6|43012.3|43009.9|43015.9|43013.5|42985.4|42983|627
1749652500000|2025-06-11 14:35:00|43012.8|43010.4|43005.3|43002.9|43012.8|43010.4|42983.7|42981.3|421
1749652800000|2025-06-11 14:40:00|43007.3|43004.9|43016.3|43013.9|43016.5|43014.1|42986.7|42984.3|338
1749653100000|2025-06-11 14:45:00|43016.8|43014.4|43029.9|43027.5|43049.5|43047.1|43007.3|43004.9|616
1749653400000|2025-06-11 14:50:00|43028.6|43026.2|43039|43036.6|43047.4|43045|43023.5|43021.1|452
1749653700000|2025-06-11 14:55:00|43039.2|43036.8|43023.9|43021.5|43060.8|43058.4|43016.7|43014.3|505
1749654000000|2025-06-11 15:00:00|43023|43020.6|43052.1|43049.7|43052.1|43049.7|43020.3|43017.9|455
1749654300000|2025-06-11 15:05:00|43051.6|43049.2|42984|42981.6|43053.1|43050.7|42975.9|42973.5|1065
1749654600000|2025-06-11 15:10:00|42983|42980.6|43011.8|43009.4|43031.7|43029.3|42970.3|42967.9|778
1749654900000|2025-06-11 15:15:00|43012.3|43009.9|43046.3|43043.9|43050.5|43048.1|43011.4|43009|477
1749655200000|2025-06-11 15:20:00|43045.5|43043.1|43039.6|43037.2|43046.9|43044.5|43024.9|43022.5|400
1749655500000|2025-06-11 15:25:00|43040.1|43037.7|43025.6|43023.2|43045.6|43043.2|43014.7|43012.3|486
1749655800000|2025-06-11 15:30:00|43024.4|43022|43020|43017.6|43031|43028.6|43009.4|43007|322
1749656100000|2025-06-11 15:35:00|43021|43018.6|43031.7|43029.3|43053|43050.6|43016.6|43014.2|470
1749656400000|2025-06-11 15:40:00|43031.3|43028.9|43022.1|43019.7|43044.4|43042|43017.3|43014.9|401
1749656700000|2025-06-11 15:45:00|43022.2|43019.8|43016.8|43014.4|43036|43033.6|42985|42982.6|446
1749657000000|2025-06-11 15:50:00|43017.9|43015.5|43048|43045.6|43055.1|43052.7|43005.7|43003.3|371
1749657300000|2025-06-11 15:55:00|43048.5|43046.1|43009|43006.6|43050.5|43048.1|43003.7|43001.3|421
1749657600000|2025-06-11 16:00:00|43008|43005.6|42982.7|42980.3|43033.4|43031|42976.7|42974.3|397
1749657900000|2025-06-11 16:05:00|42983.2|42980.8|42962.4|42960|42987.2|42984.8|42923.5|42921.1|1332
1749658200000|2025-06-11 16:10:00|42962.9|42960.5|42963.3|42960.9|42984.2|42981.8|42927.7|42925.3|540
1749658500000|2025-06-11 16:15:00|42962.8|42960.4|42948|42945.6|42979.3|42976.9|42935.2|42932.8|333
1749658800000|2025-06-11 16:20:00|42946.5|42944.1|42961.7|42959.3|42966.6|42964.2|42933|42930.6|351
1749659100000|2025-06-11 16:25:00|42962.2|42959.8|42996|42993.6|43005.7|43003.3|42957.5|42955.1|407
1749659400000|2025-06-11 16:30:00|42993.6|42991.2|43005.3|43002.9|43030.4|43028|42992|42989.6|344
1749659700000|2025-06-11 16:35:00|43004.8|43002.4|42966.7|42964.3|43006.5|43004.1|42958.2|42955.8|367
1749660000000|2025-06-11 16:40:00|42966.8|42964.4|42997.3|42994.9|43000.4|42998|42957.6|42955.2|222
1749660300000|2025-06-11 16:45:00|42996.8|42994.4|43016.5|43014.1|43029.6|43027.2|42986.4|42984|216
1749660600000|2025-06-11 16:50:00|43014.9|43012.5|43012.4|43010|43027.1|43024.7|42999.7|42997.3|174
1749660900000|2025-06-11 16:55:00|43012.9|43010.5|43016|43013.6|43023|43020.6|43003.3|43000.9|203
1749661200000|2025-06-11 17:00:00|43017.5|43015.1|43061.8|43059.4|43075.3|43072.9|43006.4|43004|895
1749661500000|2025-06-11 17:05:00|43062.8|43060.4|43077.7|43075.3|43079.2|43076.8|43040.8|43038.4|771
1749661800000|2025-06-11 17:10:00|43076.3|43073.9|43064.5|43062.1|43084.4|43082|43060.6|43058.2|536
1749662100000|2025-06-11 17:15:00|43066|43063.6|43071.7|43069.3|43083.7|43081.3|43049.5|43047.1|291
1749662400000|2025-06-11 17:20:00|43071.2|43068.8|43084.8|43082.4|43090.3|43087.9|43069.6|43067.2|263
1749662700000|2025-06-11 17:25:00|43085.3|43082.9|43108.3|43105.9|43116.1|43113.7|43084.4|43082|583
1749663000000|2025-06-11 17:30:00|43107.2|43104.8|43071.1|43068.7|43119.1|43116.7|43071.1|43068.7|606
1749663300000|2025-06-11 17:35:00|43070.6|43068.2|43069.7|43067.3|43080.7|43078.3|43057.1|43054.7|318
1749663600000|2025-06-11 17:40:00|43072.6|43070.2|43064.5|43062.1|43090.7|43088.3|43029.2|43026.8|530
1749663900000|2025-06-11 17:45:00|43063.5|43061.1|43039.7|43037.3|43068.6|43066.2|43038.2|43035.8|382
1749664200000|2025-06-11 17:50:00|43037.6|43035.2|43038.6|43036.2|43049.1|43046.7|43018.8|43016.4|268
1749664500000|2025-06-11 17:55:00|43039.1|43036.7|42991.8|42989.4|43052.1|43049.7|42980.9|42978.5|599
1749664800000|2025-06-11 18:00:00|42992.8|42990.4|42875.6|42873.2|43007.7|43005.3|42832.6|42830.2|2396
1749665100000|2025-06-11 18:05:00|42875.7|42873.3|42897.7|42895.3|42916.5|42914.1|42857.8|42855.4|1189
1749665400000|2025-06-11 18:10:00|42901.6|42899.2|42827.6|42825.2|42902.1|42899.7|42827.6|42825.2|1022
1749665700000|2025-06-11 18:15:00|42827.1|42824.7|42802.8|42800.4|42827.1|42824.7|42734.6|42732.2|2368
1749666000000|2025-06-11 18:20:00|42804.3|42801.9|42836.9|42834.5|42848.4|42846|42800.7|42798.3|882
1749666300000|2025-06-11 18:25:00|42837.4|42835|42828.8|42826.4|42858.2|42855.8|42808.9|42806.5|675
1749666600000|2025-06-11 18:30:00|42829.3|42826.9|42863|42860.6|42882.5|42880.1|42772.1|42769.7|1264
1749666900000|2025-06-11 18:35:00|42861.5|42859.1|42891.3|42888.9|42902|42899.6|42845.2|42842.8|956
1749667200000|2025-06-11 18:40:00|42888.5|42886.1|42920.9|42918.5|42929.6|42927.2|42873|42870.6|598
1749667500000|2025-06-11 18:45:00|42919.9|42917.5|42941.1|42938.7|42944.5|42942.1|42910.1|42907.7|490
1749667800000|2025-06-11 18:50:00|42938.5|42936.1|42888.8|42886.4|42939.3|42936.9|42879.6|42877.2|559
1749668100000|2025-06-11 18:55:00|42889.3|42886.9|42846.2|42843.8|42891.8|42889.4|42837.7|42835.3|592
1749668400000|2025-06-11 19:00:00|42845.7|42843.3|42820.8|42818.4|42860.8|42858.4|42807.1|42804.7|636
1749668700000|2025-06-11 19:05:00|42817.8|42815.4|42830.1|42827.7|42837.9|42835.5|42780.4|42778|503
1749669000000|2025-06-11 19:10:00|42829.6|42827.2|42847.9|42845.5|42852.5|42850.1|42817|42814.6|300
1749669300000|2025-06-11 19:15:00|42847.4|42845|42803|42800.6|42852.4|42850|42802.3|42799.9|358
1749669600000|2025-06-11 19:20:00|42802.5|42800.1|42850.3|42847.9|42857.8|42855.4|42796|42793.6|468
1749669900000|2025-06-11 19:25:00|42850.8|42848.4|42818.2|42815.8|42864.7|42862.3|42803.5|42801.1|1046
1749670200000|2025-06-11 19:30:00|42817.2|42814.8|42774.7|42772.3|42850.3|42847.9|42769.9|42767.5|616
1749670500000|2025-06-11 19:35:00|42773.7|42771.3|42822.2|42819.8|42833|42830.6|42769.1|42766.7|648
1749670800000|2025-06-11 19:40:00|42820.1|42817.7|42832.7|42830.3|42838.8|42836.4|42798.7|42796.3|329
1749671100000|2025-06-11 19:45:00|42832.2|42829.8|42803.6|42801.2|42855|42852.6|42803|42800.6|642
1749671400000|2025-06-11 19:50:00|42803.2|42800.8|42846.3|42843.9|42864.8|42862.4|42803.2|42800.8|1031
1749671700000|2025-06-11 19:55:00|42847.3|42844.9|42873.7|42871.3|42886.9|42884.5|42844|42841.6|2081
1749672000000|2025-06-11 20:00:00|42875.7|42873.3|42875|42870.2|42880.2|42875.4|42859.3|42854.5|989
1749672300000|2025-06-11 20:05:00|42876|42871.2|42872|42867.2|42884.4|42879.6|42869|42864.2|654
1749672600000|2025-06-11 20:10:00|42873|42868.2|42872.9|42868.1|42879.3|42874.5|42864.4|42859.6|441
1749672900000|2025-06-11 20:15:00|42874.9|42870.1|42884.4|42879.6|42886.7|42881.9|42870.3|42865.5|231
1749673200000|2025-06-11 20:20:00|42883.4|42878.6|42876.8|42872|42883.5|42878.7|42874.9|42870.1|151
1749673500000|2025-06-11 20:25:00|42875.8|42871|42871.6|42866.8|42881.6|42876.8|42870.8|42866|89
1749673800000|2025-06-11 20:30:00|42870.9|42866.1|42867.5|42862.7|42873.1|42868.3|42860.2|42855.4|155
1749674100000|2025-06-11 20:35:00|42864.5|42859.7|42861.9|42857.1|42865.9|42861.1|42856.5|42851.7|92
1749674400000|2025-06-11 20:40:00|42858.9|42854.1|42852.4|42847.6|42860|42855.2|42846.8|42842|99
1749674700000|2025-06-11 20:45:00|42854.4|42849.6|42852|42847.2|42854.9|42850.1|42845.5|42840.7|88
1749675000000|2025-06-11 20:50:00|42851.9|42847.1|42852.9|42848.1|42858.8|42854|42849.6|42844.8|39
1749675300000|2025-06-11 20:55:00|42852.4|42847.6|42864.1|42854.3|42864.1|42857.8|42850.1|42845.3|101
1749675600000|2025-06-11 21:00:00|42864.3|42854.5|42865.5|42855.7|42871.2|42861.4|42860.1|42850.3|0
1749675900000|2025-06-11 21:05:00|42866.7|42856.9|42869.6|42859.8|42869.6|42859.8|42865.7|42855.9|0
1749676200000|2025-06-11 21:10:00|42869.9|42860.1|42871.2|42861.4|42871.2|42861.4|42869.4|42859.6|0
1749676500000|2025-06-11 21:15:00|42872.1|42862.3|42873|42863.2|42873|42863.2|42867.3|42857.5|0
1749676800000|2025-06-11 21:20:00|42871.8|42862|42860.5|42850.7|42871.8|42862|42859.4|42849.6|0
1749677100000|2025-06-11 21:25:00|42862.6|42852.8|42850.5|42840.7|42862.6|42852.8|42850.5|42840.7|0
1749677400000|2025-06-11 21:30:00|42850.3|42840.5|42854.2|42844.4|42854.2|42844.4|42849.6|42839.8|0
1749677700000|2025-06-11 21:35:00|42854.6|42844.8|42854.8|42845|42855.3|42845.5|42853.9|42844.1|0
1749678000000|2025-06-11 21:40:00|42854.2|42844.4|42851.9|42842.1|42854.2|42844.4|42851.6|42841.8|0
1749678300000|2025-06-11 21:45:00|42852.6|42842.8|42851.3|42841.5|42854.7|42844.9|42850.8|42841|0
1749678600000|2025-06-11 21:50:00|42853.8|42844|42852|42842.2|42854.5|42844.7|42851.8|42842|0
1749678900000|2025-06-11 21:55:00|42850.4|42840.6|42849.3|42839.5|42852.3|42842.5|42848.7|42838.9|0
1749679200000|2025-06-11 22:00:00|42849.4|42839.6|42819.6|42814.8|42851.9|42847.1|42817.6|42812.8|96
1749679500000|2025-06-11 22:05:00|42820.1|42815.3|42845.2|42840.4|42848.9|42844.1|42819.3|42814.5|42
1749679800000|2025-06-11 22:10:00|42845.5|42840.7|42853.1|42848.3|42855.3|42850.5|42841.2|42836.4|36
1749680100000|2025-06-11 22:15:00|42853.7|42848.9|42849|42844.2|42854.1|42849.3|42846.3|42841.5|22
1749680400000|2025-06-11 22:20:00|42850|42845.2|42861.2|42856.4|42863|42858.2|42849|42844.2|26
1749680700000|2025-06-11 22:25:00|42862|42857.2|42872.8|42868|42874.3|42869.5|42857.4|42852.6|34
1749681000000|2025-06-11 22:30:00|42873.3|42868.5|42878.5|42873.7|42885.1|42880.3|42871.4|42866.6|42
1749681300000|2025-06-11 22:35:00|42878.7|42873.9|42869.1|42864.3|42885.3|42880.5|42865.1|42860.3|32
1749681600000|2025-06-11 22:40:00|42869|42864.2|42861.8|42857|42869|42864.2|42861.8|42857|22
1749681900000|2025-06-11 22:45:00|42862.2|42857.4|42864.3|42859.5|42866.4|42861.6|42857.6|42852.8|14
1749682200000|2025-06-11 22:50:00|42864.8|42860|42825.1|42820.3|42868|42863.2|42824.6|42819.8|94
1749682500000|2025-06-11 22:55:00|42824.6|42819.8|42815.1|42810.3|42824.6|42819.8|42796.6|42791.8|126
1749682800000|2025-06-11 23:00:00|42812.1|42807.3|42811.5|42806.7|42822.6|42817.8|42802|42797.2|82
1749683100000|2025-06-11 23:05:00|42811|42806.2|42816.4|42811.6|42821.5|42816.7|42793.9|42789.1|90
1749683400000|2025-06-11 23:10:00|42815.9|42811.1|42811.2|42806.4|42821.3|42816.5|42803.4|42798.6|28
1749683700000|2025-06-11 23:15:00|42811.7|42806.9|42802.2|42797.4|42813.3|42808.5|42798.5|42793.7|18
1749684000000|2025-06-11 23:20:00|42802|42797.2|42808|42803.2|42814.9|42810.1|42797.9|42793.1|38
1749684300000|2025-06-11 23:25:00|42807.5|42802.7|42804.6|42799.8|42811|42806.2|42800.8|42796|31
1749684600000|2025-06-11 23:30:00|42804.1|42799.3|42816.6|42811.8|42818.6|42813.8|42803.6|42798.8|22
1749684900000|2025-06-11 23:35:00|42816.1|42811.3|42834.9|42830.1|42840.7|42835.9|42815.6|42810.8|47
1749685200000|2025-06-11 23:40:00|42835.4|42830.6|42836.2|42831.4|42847.3|42842.5|42834.4|42829.6|19
1749685500000|2025-06-11 23:45:00|42835.7|42830.9|42819.4|42814.6|42836.7|42831.9|42814.3|42809.5|57
1749685800000|2025-06-11 23:50:00|42819.9|42815.1|42821.1|42816.3|42826.1|42821.3|42811.3|42806.5|57
1749686100000|2025-06-11 23:55:00|42821.6|42816.8|42811.9|42807.1|42825.6|42820.8|42811.9|42807.1|58
1749686400000|2025-06-12 00:00:00|42813.9|42809.1|42800.1|42795.3|42823.2|42818.4|42800.1|42795.3|130
1749686700000|2025-06-12 00:05:00|42799.6|42794.8|42792.6|42787.8|42799.6|42794.8|42772.9|42768.1|130
1749687000000|2025-06-12 00:10:00|42793.1|42788.3|42789.9|42785.1|42801.6|42796.8|42783.6|42778.8|63
1749687300000|2025-06-12 00:15:00|42790.4|42785.6|42790.2|42785.4|42801|42796.2|42782.1|42777.3|71
1749687600000|2025-06-12 00:20:00|42790.7|42785.9|42788.1|42783.3|42801.3|42796.5|42786.6|42781.8|50
1749687900000|2025-06-12 00:25:00|42788.6|42783.8|42772.4|42767.6|42803.4|42798.6|42758.6|42753.8|141
1749688200000|2025-06-12 00:30:00|42771.9|42767.1|42802.2|42797.4|42805.6|42800.8|42770.7|42765.9|70
1749688500000|2025-06-12 00:35:00|42801.7|42796.9|42778.1|42773.3|42804.6|42799.8|42754.9|42750.1|249
1749688800000|2025-06-12 00:40:00|42777.6|42772.8|42782.8|42778|42785.5|42780.7|42758.1|42753.3|148
1749689100000|2025-06-12 00:45:00|42782.3|42777.5|42764.1|42759.3|42787.2|42782.4|42763.1|42758.3|78
1749689400000|2025-06-12 00:50:00|42763.6|42758.8|42730|42725.2|42763.6|42758.8|42724.4|42719.6|260
1749689700000|2025-06-12 00:55:00|42729.5|42724.7|42738.9|42734.1|42738.9|42734.1|42724|42719.2|87
1749690000000|2025-06-12 01:00:00|42739.4|42734.6|42754.3|42749.5|42763.5|42758.7|42739.4|42734.6|70
1749690300000|2025-06-12 01:05:00|42754.8|42750|42757.3|42752.5|42765|42760.2|42751.8|42747|101
1749690600000|2025-06-12 01:10:00|42757.8|42753|42764.1|42759.3|42767.8|42763|42753.5|42748.7|51
1749690900000|2025-06-12 01:15:00|42764.6|42759.8|42777.8|42773|42780.2|42775.4|42762.6|42757.8|25
1749691200000|2025-06-12 01:20:00|42777.3|42772.5|42733|42728.2|42782.8|42778|42731.8|42727|95
1749691500000|2025-06-12 01:25:00|42733.5|42728.7|42702.5|42697.7|42734.8|42730|42692.7|42687.9|101
1749691800000|2025-06-12 01:30:00|42703|42698.2|42700.6|42695.8|42713.3|42708.5|42690.9|42686.1|211
1749692100000|2025-06-12 01:35:00|42701.1|42696.3|42673|42668.2|42709.2|42704.4|42661.6|42656.8|181
1749692400000|2025-06-12 01:40:00|42672.5|42667.7|42695.2|42690.4|42696|42691.2|42667.8|42663|59
1749692700000|2025-06-12 01:45:00|42695.5|42690.7|42672.1|42667.3|42695.6|42690.8|42672.1|42667.3|63
1749693000000|2025-06-12 01:50:00|42672.6|42667.8|42702.7|42697.9|42705.8|42701|42672.6|42667.8|34
1749693300000|2025-06-12 01:55:00|42703.2|42698.4|42716.1|42711.3|42717.6|42712.8|42702.7|42697.9|35
1749693600000|2025-06-12 02:00:00|42716.6|42711.8|42720.6|42715.8|42728.1|42723.3|42716.4|42711.6|42
1749693900000|2025-06-12 02:05:00|42720.7|42715.9|42702.2|42697.4|42723|42718.2|42699.7|42694.9|51
1749694200000|2025-06-12 02:10:00|42702.7|42697.9|42713.9|42709.1|42716.1|42711.3|42690.3|42685.5|36
1749694500000|2025-06-12 02:15:00|42713.4|42708.6|42716.8|42712|42719.5|42714.7|42702.5|42697.7|64
1749694800000|2025-06-12 02:20:00|42716.3|42711.5|42716.5|42711.7|42717.4|42712.6|42698.4|42693.6|72
1749695100000|2025-06-12 02:25:00|42717|42712.2|42708.6|42703.8|42718.8|42714|42705.7|42700.9|18
1749695400000|2025-06-12 02:30:00|42708.1|42703.3|42704.9|42700.1|42716.8|42712|42699.2|42694.4|42
1749695700000|2025-06-12 02:35:00|42705.5|42700.7|42711.8|42707|42717.3|42712.5|42701|42696.2|12
1749696000000|2025-06-12 02:40:00|42711.3|42706.5|42705.9|42701.1|42712|42707.2|42704.7|42699.9|17
1749696300000|2025-06-12 02:45:00|42706.3|42701.5|42696.9|42692.1|42706.3|42701.5|42691|42686.2|56
1749696600000|2025-06-12 02:50:00|42696.4|42691.6|42696.5|42691.7|42706.9|42702.1|42696|42691.2|63
1749696900000|2025-06-12 02:55:00|42697|42692.2|42702.1|42697.3|42706.1|42701.3|42689.9|42685.1|49
1749697200000|2025-06-12 03:00:00|42702.6|42697.8|42703.7|42698.9|42719|42714.2|42701.2|42696.4|39
1749697500000|2025-06-12 03:05:00|42703.2|42698.4|42711.6|42706.8|42716.1|42711.3|42702.7|42697.9|47
1749697800000|2025-06-12 03:10:00|42712.1|42707.3|42720.6|42715.8|42722.6|42717.8|42697.9|42693.1|56
1749698100000|2025-06-12 03:15:00|42721.1|42716.3|42731.5|42726.7|42732.6|42727.8|42720|42715.2|52
1749698400000|2025-06-12 03:20:00|42731|42726.2|42743.1|42738.3|42743.6|42738.8|42729|42724.2|48
1749698700000|2025-06-12 03:25:00|42743.5|42738.7|42750.6|42745.8|42752.1|42747.3|42737.3|42732.5|53
1749699000000|2025-06-12 03:30:00|42751.1|42746.3|42744.4|42739.6|42751.1|42746.3|42743.9|42739.1|20
1749699300000|2025-06-12 03:35:00|42744.6|42739.8|42751.6|42746.8|42752.1|42747.3|42740.7|42735.9|34
1749699600000|2025-06-12 03:40:00|42752.1|42747.3|42748.2|42743.4|42753.6|42748.8|42746.7|42741.9|21
1749699900000|2025-06-12 03:45:00|42747.7|42742.9|42740.9|42736.1|42750.2|42745.4|42739.4|42734.6|26
1749700200000|2025-06-12 03:50:00|42740.4|42735.6|42739.9|42735.1|42746.4|42741.6|42737.4|42732.6|28
1749700500000|2025-06-12 03:55:00|42740.4|42735.6|42732.8|42728|42742.4|42737.6|42729|42724.2|22
1749700800000|2025-06-12 04:00:00|42733.3|42728.5|42748|42743.2|42748|42743.2|42726.5|42721.7|29
1749701100000|2025-06-12 04:05:00|42747|42742.2|42733.9|42729.1|42747|42742.2|42733.4|42728.6|13
1749701400000|2025-06-12 04:10:00|42733.4|42728.6|42727|42722.2|42738.4|42733.6|42724.4|42719.6|19
1749701700000|2025-06-12 04:15:00|42727.5|42722.7|42735.3|42730.5|42740|42735.2|42727.5|42722.7|20
1749702000000|2025-06-12 04:20:00|42735.8|42731|42742|42737.2|42743.5|42738.7|42735.4|42730.6|22
1749702300000|2025-06-12 04:25:00|42741.5|42736.7|42741.5|42736.7|42743.2|42738.4|42733.7|42728.9|11
1749702600000|2025-06-12 04:30:00|42741|42736.2|42734|42729.2|42742.5|42737.7|42732.5|42727.7|20
1749702900000|2025-06-12 04:35:00|42733.5|42728.7|42723.3|42718.5|42735|42730.2|42718.3|42713.5|42
1749703200000|2025-06-12 04:40:00|42722.7|42717.9|42732.7|42727.9|42733.2|42728.4|42722.7|42717.9|22
1749703500000|2025-06-12 04:45:00|42733|42728.2|42737.8|42733|42747.3|42742.5|42732.6|42727.8|37
1749703800000|2025-06-12 04:50:00|42738.5|42733.7|42743.6|42738.8|42747.6|42742.8|42736|42731.2|27
1749704100000|2025-06-12 04:55:00|42744.1|42739.3|42752.3|42747.5|42753.5|42748.7|42743.6|42738.8|35
1749704400000|2025-06-12 05:00:00|42752.8|42748|42742.7|42737.9|42752.8|42748|42741.6|42736.8|40
1749704700000|2025-06-12 05:05:00|42742.2|42737.4|42738.5|42733.7|42747.5|42742.7|42738.5|42733.7|30
1749705000000|2025-06-12 05:10:00|42738|42733.2|42735.9|42731.1|42741.5|42736.7|42732.6|42727.8|25
1749705300000|2025-06-12 05:15:00|42736.4|42731.6|42737.6|42732.8|42752.6|42747.8|42736.4|42731.6|54
1749705600000|2025-06-12 05:20:00|42738.2|42733.4|42754|42749.2|42756.2|42751.4|42736.1|42731.3|24
1749705900000|2025-06-12 05:25:00|42753.5|42748.7|42756.2|42751.4|42760|42755.2|42750.4|42745.6|35
1749706200000|2025-06-12 05:30:00|42756|42751.2|42754.3|42749.5|42759.6|42754.8|42746.9|42742.1|53
1749706500000|2025-06-12 05:35:00|42754.6|42749.8|42741.9|42737.1|42757.5|42752.7|42740|42735.2|26
1749706800000|2025-06-12 05:40:00|42741.7|42736.9|42723|42718.2|42741.7|42736.9|42713.4|42708.6|91
1749707100000|2025-06-12 05:45:00|42723.5|42718.7|42731.5|42726.7|42732.5|42727.7|42720.8|42716|54
1749707400000|2025-06-12 05:50:00|42727|42722.2|42743.6|42738.8|42746.1|42741.3|42725.3|42720.5|90
1749707700000|2025-06-12 05:55:00|42744.1|42739.3|42750.5|42745.7|42760.5|42755.7|42740.6|42735.8|154
1749708000000|2025-06-12 06:00:00|42749.3|42745.2|42731.7|42728.1|42749.3|42745.7|42718.9|42715.3|109
1749708300000|2025-06-12 06:05:00|42731.2|42727.6|42733.3|42729.7|42740.9|42737.3|42723.8|42720.2|52
1749708600000|2025-06-12 06:10:00|42733.8|42730.2|42744.8|42741.2|42744.8|42741.2|42723.8|42720.2|35
1749708900000|2025-06-12 06:15:00|42746.8|42743.2|42750|42746.4|42756.4|42752.8|42743.3|42739.7|164
1749709200000|2025-06-12 06:20:00|42750.5|42746.9|42747.3|42743.7|42752.9|42749.3|42739.8|42736.2|38
1749709500000|2025-06-12 06:25:00|42747.8|42744.2|42733.1|42729.5|42752.1|42748.5|42731.1|42727.5|63
1749709800000|2025-06-12 06:30:00|42733.6|42730|42752.4|42748.8|42753.9|42750.3|42722.3|42718.7|68
1749710100000|2025-06-12 06:35:00|42752.9|42749.3|42739.9|42736.3|42753.4|42749.8|42739.9|42736.3|97
1749710400000|2025-06-12 06:40:00|42741.9|42738.3|42748.2|42744.6|42753.7|42750.1|42738.9|42735.3|40
1749710700000|2025-06-12 06:45:00|42748.7|42745.1|42750.9|42747.3|42756.7|42753.1|42737.6|42734|32
1749711000000|2025-06-12 06:50:00|42750.4|42746.8|42777.8|42774.2|42781.8|42778.2|42744.9|42741.3|262
1749711300000|2025-06-12 06:55:00|42778.3|42774.7|42784.3|42780.7|42784.4|42780.8|42766.4|42762.8|222
1749711600000|2025-06-12 07:00:00|42784.8|42781.2|42808.4|42804.8|42812|42808.4|42782.9|42779.3|442
1749711900000|2025-06-12 07:05:00|42809.4|42805.8|42803.5|42799.9|42819.6|42816|42799.4|42795.8|144
1749712200000|2025-06-12 07:10:00|42804|42800.4|42785.4|42781.8|42813.3|42809.7|42785.4|42781.8|179
1749712500000|2025-06-12 07:15:00|42784.9|42781.3|42779.1|42775.5|42800.1|42796.5|42779.1|42775.5|123
1749712800000|2025-06-12 07:20:00|42779|42775.4|42795.9|42792.3|42799.8|42796.2|42778|42774.4|91
1749713100000|2025-06-12 07:25:00|42796.4|42792.8|42772.2|42768.6|42797.4|42793.8|42770.6|42767|112
1749713400000|2025-06-12 07:30:00|42771.7|42768.1|42744.9|42741.3|42771.7|42768.1|42734.5|42730.9|110
1749713700000|2025-06-12 07:35:00|42745.4|42741.8|42751.9|42748.3|42759.3|42755.7|42741.9|42738.3|75
1749714000000|2025-06-12 07:40:00|42751.4|42747.8|42734.8|42731.2|42753.9|42750.3|42729.4|42725.8|102
1749714300000|2025-06-12 07:45:00|42735.3|42731.7|42721.8|42718.2|42735.7|42732.1|42699.3|42695.7|223
1749714600000|2025-06-12 07:50:00|42717.8|42714.2|42654.6|42651|42722.9|42719.3|42654.1|42650.5|357
1749714900000|2025-06-12 07:55:00|42652.1|42648.5|42664|42660.4|42672.4|42668.8|42648.6|42645|198
1749715200000|2025-06-12 08:00:00|42662|42658.4|42613.6|42610|42675.3|42671.7|42605.8|42602.2|538
1749715500000|2025-06-12 08:05:00|42614.1|42610.5|42644.4|42640.8|42648.8|42645.2|42607.3|42603.7|345
1749715800000|2025-06-12 08:10:00|42643.9|42640.3|42661.9|42658.3|42671.7|42668.1|42641.6|42638|175
1749716100000|2025-06-12 08:15:00|42660.4|42656.8|42653.2|42649.6|42661.4|42657.8|42637.4|42633.8|239
1749716400000|2025-06-12 08:20:00|42653.7|42650.1|42647.4|42643.8|42667.8|42664.2|42645.9|42642.3|181
1749716700000|2025-06-12 08:25:00|42647.9|42644.3|42647.2|42643.6|42655.6|42652|42633.8|42630.2|123
1749717000000|2025-06-12 08:30:00|42647.7|42644.1|42632.1|42628.5|42649.6|42646|42627.8|42624.2|159
1749717300000|2025-06-12 08:35:00|42631.6|42628|42633.5|42629.9|42641.2|42637.6|42620.1|42616.5|121
1749717600000|2025-06-12 08:40:00|42633|42629.4|42656.3|42652.7|42660.6|42657|42629.1|42625.5|180
1749717900000|2025-06-12 08:45:00|42656.2|42652.6|42682.9|42679.3|42686.9|42683.3|42648.3|42644.7|145
1749718200000|2025-06-12 08:50:00|42682.4|42678.8|42680.1|42676.5|42687.4|42683.8|42676.5|42672.9|160
1749718500000|2025-06-12 08:55:00|42679.6|42676|42661.4|42657.8|42685.7|42682.1|42645.8|42642.2|407
1749718800000|2025-06-12 09:00:00|42661.9|42658.3|42654.9|42651.3|42680.4|42676.8|42654.4|42650.8|236
1749719100000|2025-06-12 09:05:00|42654.4|42650.8|42661.4|42657.8|42668|42664.4|42651.3|42647.7|101
1749719400000|2025-06-12 09:10:00|42660.9|42657.3|42646.8|42643.2|42667|42663.4|42646.8|42643.2|57
1749719700000|2025-06-12 09:15:00|42646.3|42642.7|42634.6|42631|42654|42650.4|42629|42625.4|113
1749720000000|2025-06-12 09:20:00|42635.1|42631.5|42632.6|42629|42646.3|42642.7|42628.5|42624.9|165
1749720300000|2025-06-12 09:25:00|42632.8|42629.2|42620.5|42616.9|42637.2|42633.6|42601.3|42597.7|202
1749720600000|2025-06-12 09:30:00|42619|42615.4|42644.2|42640.6|42645.2|42641.6|42604.3|42600.7|189
1749720900000|2025-06-12 09:35:00|42644.7|42641.1|42642.2|42638.6|42665.4|42661.8|42641.4|42637.8|134
1749721200000|2025-06-12 09:40:00|42642.6|42639|42629.3|42625.7|42646.1|42642.5|42613.8|42610.2|141
1749721500000|2025-06-12 09:45:00|42629.8|42626.2|42616.7|42613.1|42647.4|42643.8|42615.7|42612.1|147
1749721800000|2025-06-12 09:50:00|42616.2|42612.6|42613.4|42609.8|42629.6|42626|42604.3|42600.7|264
1749722100000|2025-06-12 09:55:00|42613.9|42610.3|42593.1|42589.5|42617|42613.4|42593.1|42589.5|154
1749722400000|2025-06-12 10:00:00|42593.6|42590|42600.1|42596.5|42615.3|42611.7|42566|42562.4|314
1749722700000|2025-06-12 10:05:00|42600.4|42596.8|42585.7|42582.1|42601.9|42598.3|42580|42576.4|91
1749723000000|2025-06-12 10:10:00|42589.7|42586.1|42606.7|42603.1|42606.7|42603.1|42574.3|42570.7|205
1749723300000|2025-06-12 10:15:00|42607.2|42603.6|42620.6|42617|42633.8|42630.2|42607.2|42603.6|166
1749723600000|2025-06-12 10:20:00|42621.2|42617.6|42576.6|42573|42626.9|42623.3|42571.2|42567.6|128
1749723900000|2025-06-12 10:25:00|42575.6|42572|42587.8|42584.2|42597.5|42593.9|42571.6|42568|146
1749724200000|2025-06-12 10:30:00|42587.2|42583.6|42584.2|42580.6|42607.2|42603.6|42576.3|42572.7|247
1749724500000|2025-06-12 10:35:00|42582|42578.4|42584.5|42580.9|42596|42592.4|42575.1|42571.5|126
1749724800000|2025-06-12 10:40:00|42584.2|42580.6|42602.3|42598.7|42608.4|42604.8|42580.2|42576.6|98
1749725100000|2025-06-12 10:45:00|42602.8|42599.2|42612.6|42609|42619.9|42616.3|42596.9|42593.3|127
1749725400000|2025-06-12 10:50:00|42611.1|42607.5|42619.4|42615.8|42620.1|42616.5|42601|42597.4|117
1749725700000|2025-06-12 10:55:00|42619.5|42615.9|42604.8|42601.2|42621.2|42617.6|42592.7|42589.1|159
1749726000000|2025-06-12 11:00:00|42618.8|42615.2|42606.9|42603.3|42622.3|42618.7|42603|42599.4|351
1749726300000|2025-06-12 11:05:00|42606.4|42602.8|42623.3|42619.7|42625.9|42622.3|42581.8|42578.2|216
1749726600000|2025-06-12 11:10:00|42623.4|42619.8|42600.1|42596.5|42635.3|42631.7|42600.1|42596.5|356
1749726900000|2025-06-12 11:15:00|42596.1|42592.5|42608.9|42605.3|42608.9|42605.3|42590.7|42587.1|114
1749727200000|2025-06-12 11:20:00|42608.4|42604.8|42609.9|42606.3|42615.4|42611.8|42602.9|42599.3|60
1749727500000|2025-06-12 11:25:00|42609.4|42605.8|42583.6|42580|42609.9|42606.3|42577.8|42574.2|129
1749727800000|2025-06-12 11:30:00|42585.1|42581.5|42578.4|42574.8|42591.4|42587.8|42565.3|42561.7|277
1749728100000|2025-06-12 11:35:00|42577.9|42574.3|42575.8|42572.2|42586.1|42582.5|42558|42554.4|210
1749728400000|2025-06-12 11:40:00|42575.9|42572.3|42600.3|42596.7|42601.8|42598.2|42573.7|42570.1|128
1749728700000|2025-06-12 11:45:00|42599.8|42596.2|42593.4|42589.8|42610.3|42606.7|42585.4|42581.8|108
1749729000000|2025-06-12 11:50:00|42592.6|42589|42586.1|42582.5|42600|42596.4|42572.6|42569|233
1749729300000|2025-06-12 11:55:00|42586.6|42583|42576.9|42573.3|42589.2|42585.6|42570|42566.4|167
1749729600000|2025-06-12 12:00:00|42577.4|42573.8|42598.9|42595.3|42599.4|42595.8|42575.4|42571.8|184
1749729900000|2025-06-12 12:05:00|42598.4|42594.8|42600.4|42596.8|42608.7|42605.1|42593.8|42590.2|133
1749730200000|2025-06-12 12:10:00|42600.9|42597.3|42605.8|42602.2|42614.3|42610.7|42590.6|42587|181
1749730500000|2025-06-12 12:15:00|42605.3|42601.7|42599.8|42596.2|42606.2|42602.6|42592.5|42588.9|62
1749730800000|2025-06-12 12:20:00|42600.3|42596.7|42598.7|42595.1|42604.4|42600.8|42589.4|42585.8|120
1749731100000|2025-06-12 12:25:00|42599.2|42595.6|42607.8|42604.2|42608.4|42604.8|42591.8|42588.2|201
1749731400000|2025-06-12 12:30:00|42595.3|42591.7|42631.3|42627.7|42651.8|42648.2|42588.8|42585.2|541
1749731700000|2025-06-12 12:35:00|42630.8|42627.2|42672.7|42669.1|42674.2|42670.6|42630.5|42626.9|366
1749732000000|2025-06-12 12:40:00|42672.2|42668.6|42703.7|42700.1|42703.9|42700.3|42666|42662.4|380
1749732300000|2025-06-12 12:45:00|42703.9|42700.3|42706.9|42703.3|42718.1|42714.5|42690.1|42686.5|361
1749732600000|2025-06-12 12:50:00|42706.4|42702.8|42697.1|42693.5|42710.3|42706.7|42688.5|42684.9|161
1749732900000|2025-06-12 12:55:00|42696.8|42693.2|42733|42729.4|42736.4|42732.8|42696.8|42693.2|184
1749733200000|2025-06-12 13:00:00|42733.5|42729.9|42739.1|42735.5|42773.3|42769.7|42718.8|42715.2|658
1749733500000|2025-06-12 13:05:00|42739.6|42736|42731.2|42727.6|42739.7|42736.1|42716.5|42712.9|176
1749733800000|2025-06-12 13:10:00|42730.7|42727.1|42713.5|42709.9|42736.5|42732.9|42711.5|42707.9|180
1749734100000|2025-06-12 13:15:00|42713|42709.4|42731.4|42727.8|42731.4|42727.8|42712.9|42709.3|192
1749734400000|2025-06-12 13:20:00|42729.9|42726.3|42733.1|42729.5|42735|42731.4|42714.2|42710.6|135
1749734700000|2025-06-12 13:25:00|42731.1|42727.5|42729.1|42725.5|42749.7|42746.1|42726.1|42722.5|465
1749735000000|2025-06-12 13:30:00|42728.5|42726.1|42640.6|42638.2|42747.5|42745.1|42628.4|42626|2926
1749735300000|2025-06-12 13:35:00|42641.6|42639.2|42662.7|42660.3|42670.1|42667.7|42610.5|42608.1|1313
1749735600000|2025-06-12 13:40:00|42663.2|42660.8|42683.3|42680.9|42703.2|42700.8|42660.4|42658|1140
1749735900000|2025-06-12 13:45:00|42682.8|42680.4|42686.4|42684|42693|42690.6|42643.2|42640.8|735
1749736200000|2025-06-12 13:50:00|42686|42683.6|42719.8|42717.4|42735|42732.6|42670|42667.6|1123
1749736500000|2025-06-12 13:55:00|42718.8|42716.4|42716|42713.6|42731.4|42729|42681.5|42679.1|736
1749736800000|2025-06-12 14:00:00|42716.6|42714.2|42740.1|42737.7|42754.2|42751.8|42694.8|42692.4|780
1749737100000|2025-06-12 14:05:00|42740.6|42738.2|42761.7|42759.3|42777.4|42775|42723.1|42720.7|849
1749737400000|2025-06-12 14:10:00|42760.6|42758.2|42784.1|42781.7|42790.1|42787.7|42744.2|42741.8|714
1749737700000|2025-06-12 14:15:00|42783.6|42781.2|42824.4|42822|42834.4|42832|42781.8|42779.4|847
1749738000000|2025-06-12 14:20:00|42822.3|42819.9|42834|42831.6|42844.4|42842|42820.3|42817.9|644
1749738300000|2025-06-12 14:25:00|42834.5|42832.1|42851.9|42849.5|42868.3|42865.9|42821.8|42819.4|1077
1749738600000|2025-06-12 14:30:00|42851.2|42848.8|42854.8|42852.4|42867.6|42865.2|42837.2|42834.8|611
1749738900000|2025-06-12 14:35:00|42855.5|42853.1|42884.9|42882.5|42898.3|42895.9|42854|42851.6|807
1749739200000|2025-06-12 14:40:00|42884.5|42882.1|42877.5|42875.1|42897.6|42895.2|42866.4|42864|779
1749739500000|2025-06-12 14:45:00|42878|42875.6|42887.1|42884.7|42898.6|42896.2|42877.7|42875.3|495
1749739800000|2025-06-12 14:50:00|42890.1|42887.7|42874.5|42872.1|42894|42891.6|42873|42870.6|496
1749740100000|2025-06-12 14:55:00|42875|42872.6|42844|42841.6|42880.7|42878.3|42842.2|42839.8|843
1749740400000|2025-06-12 15:00:00|42843.9|42841.5|42896|42893.6|42905.1|42902.7|42841.8|42839.4|1085
1749740700000|2025-06-12 15:05:00|42896.5|42894.1|42877.9|42875.5|42900.5|42898.1|42864.9|42862.5|636
1749741000000|2025-06-12 15:10:00|42877.6|42875.2|42893.1|42890.7|42898.8|42896.4|42861.8|42859.4|322
1749741300000|2025-06-12 15:15:00|42892.6|42890.2|42853.3|42850.9|42892.6|42890.2|42837.4|42835|787
1749741600000|2025-06-12 15:20:00|42851.3|42848.9|42803.3|42800.9|42858.5|42856.1|42777.3|42774.9|1571
1749741900000|2025-06-12 15:25:00|42801.3|42798.9|42844.1|42841.7|42850.4|42848|42789.8|42787.4|784
1749742200000|2025-06-12 15:30:00|42845.1|42842.7|42836.3|42833.9|42859.9|42857.5|42815.3|42812.9|638
1749742500000|2025-06-12 15:35:00|42836.8|42834.4|42815.2|42812.8|42849.9|42847.5|42807.2|42804.8|429
1749742800000|2025-06-12 15:40:00|42816.5|42814.1|42833.6|42831.2|42841.3|42838.9|42810.2|42807.8|260
1749743100000|2025-06-12 15:45:00|42833.1|42830.7|42810.2|42807.8|42834.7|42832.3|42798.3|42795.9|298
1749743400000|2025-06-12 15:50:00|42808.2|42805.8|42827.9|42825.5|42832.1|42829.7|42793.1|42790.7|504
1749743700000|2025-06-12 15:55:00|42827.4|42825|42849|42846.6|42855.3|42852.9|42824.3|42821.9|320
1749744000000|2025-06-12 16:00:00|42847.8|42845.4|42816.4|42814|42864.4|42862|42801.2|42798.8|555
1749744300000|2025-06-12 16:05:00|42815.9|42813.5|42852.1|42849.7|42859.1|42856.7|42805.4|42803|927
1749744600000|2025-06-12 16:10:00|42852.6|42850.2|42892.4|42890|42904.6|42902.2|42852.6|42850.2|1135
1749744900000|2025-06-12 16:15:00|42892.9|42890.5|42863.1|42860.7|42900.5|42898.1|42861.6|42859.2|684
1749745200000|2025-06-12 16:20:00|42862.7|42860.3|42822.1|42819.7|42871.8|42869.4|42817.8|42815.4|419
1749745500000|2025-06-12 16:25:00|42821.1|42818.7|42875.9|42873.5|42886.7|42884.3|42819.1|42816.7|903
1749745800000|2025-06-12 16:30:00|42878|42875.6|42875.3|42872.9|42882|42879.6|42823.8|42821.4|915
1749746100000|2025-06-12 16:35:00|42874.8|42872.4|42913.5|42911.1|42917|42914.6|42873.8|42871.4|514
1749746400000|2025-06-12 16:40:00|42912.2|42909.8|42908.2|42905.8|42915.7|42913.3|42893.2|42890.8|343
1749746700000|2025-06-12 16:45:00|42908.7|42906.3|42896|42893.6|42920.9|42918.5|42888.2|42885.8|315
1749747000000|2025-06-12 16:50:00|42893.5|42891.1|42875|42872.6|42903.9|42901.5|42874.1|42871.7|436
1749747300000|2025-06-12 16:55:00|42874.5|42872.1|42870.3|42867.9|42882.9|42880.5|42866.3|42863.9|366
1749747600000|2025-06-12 17:00:00|42871.9|42869.5|42887.1|42884.7|42920.9|42918.5|42869.6|42867.2|1043
1749747900000|2025-06-12 17:05:00|42887.2|42884.8|42911.1|42908.7|42918|42915.6|42882.3|42879.9|167
1749748200000|2025-06-12 17:10:00|42912.1|42909.7|42921.2|42918.8|42930.1|42927.7|42907.3|42904.9|220
1749748500000|2025-06-12 17:15:00|42921.3|42918.9|42937.2|42934.8|42948.3|42945.9|42910.1|42907.7|228
1749748800000|2025-06-12 17:20:00|42939.1|42936.7|42922.8|42920.4|42941.2|42938.8|42921.8|42919.4|184
1749749100000|2025-06-12 17:25:00|42922.3|42919.9|42918|42915.6|42936.6|42934.2|42896.9|42894.5|228
1749749400000|2025-06-12 17:30:00|42917|42914.6|42947.2|42944.8|42953.4|42951|42910.6|42908.2|225
1749749700000|2025-06-12 17:35:00|42946.7|42944.3|42936.8|42934.4|42952.9|42950.5|42926.5|42924.1|277
1749750000000|2025-06-12 17:40:00|42934.5|42932.1|42941.2|42938.8|42946.4|42944|42928.3|42925.9|229
1749750300000|2025-06-12 17:45:00|42941.7|42939.3|42928.6|42926.2|42947.4|42945|42925.2|42922.8|139
1749750600000|2025-06-12 17:50:00|42929.5|42927.1|42946.2|42943.8|42947.7|42945.3|42927.6|42925.2|122
1749750900000|2025-06-12 17:55:00|42946.7|42944.3|42933.6|42931.2|42947.2|42944.8|42924.5|42922.1|114
1749751200000|2025-06-12 18:00:00|42933|42930.6|42940.4|42938|42947.7|42945.3|42926.9|42924.5|152
1749751500000|2025-06-12 18:05:00|42939.9|42937.5|42948.8|42946.4|42959|42956.6|42939|42936.6|229
1749751800000|2025-06-12 18:10:00|42948.7|42946.3|42934.4|42932|42952.1|42949.7|42931.9|42929.5|144
1749752100000|2025-06-12 18:15:00|42933.9|42931.5|42938.3|42935.9|42944|42941.6|42928.9|42926.5|141
1749752400000|2025-06-12 18:20:00|42940.6|42938.2|42926.2|42923.8|42949.9|42947.5|42921.1|42918.7|191
1749752700000|2025-06-12 18:25:00|42926.7|42924.3|42921.2|42918.8|42935.1|42932.7|42891.9|42889.5|612
1749753000000|2025-06-12 18:30:00|42920.6|42918.2|42919.6|42917.2|42924.7|42922.3|42892.5|42890.1|241
1749753300000|2025-06-12 18:35:00|42919.1|42916.7|42940.8|42938.4|42944.1|42941.7|42919.1|42916.7|291
1749753600000|2025-06-12 18:40:00|42940.9|42938.5|42930.4|42928|42946.5|42944.1|42926.6|42924.2|141
1749753900000|2025-06-12 18:45:00|42929.9|42927.5|42942.2|42939.8|42949.2|42946.8|42917.5|42915.1|146
1749754200000|2025-06-12 18:50:00|42941.1|42938.7|42943.2|42940.8|42952.2|42949.8|42928.7|42926.3|170
1749754500000|2025-06-12 18:55:00|42943.7|42941.3|42952.2|42949.8|42955.7|42953.3|42929.1|42926.7|194
1749754800000|2025-06-12 19:00:00|42953.8|42951.4|42955.7|42953.3|42966.3|42963.9|42946.1|42943.7|194
1749755100000|2025-06-12 19:05:00|42956.2|42953.8|42948.4|42946|42965|42962.6|42942.5|42940.1|94
1749755400000|2025-06-12 19:10:00|42948.9|42946.5|42942.5|42940.1|42958.5|42956.1|42941.5|42939.1|217
1749755700000|2025-06-12 19:15:00|42942.8|42940.4|42948.6|42946.2|42955|42952.6|42939.5|42937.1|356
1749756000000|2025-06-12 19:20:00|42948.2|42945.8|42936.4|42934|42951.8|42949.4|42930.5|42928.1|473
1749756300000|2025-06-12 19:25:00|42935.9|42933.5|42939.6|42937.2|42941.6|42939.2|42919|42916.6|261
1749756600000|2025-06-12 19:30:00|42941.3|42938.9|42944.3|42941.9|42947.8|42945.4|42921.8|42919.4|339
1749756900000|2025-06-12 19:35:00|42942.3|42939.9|42944.7|42942.3|42953|42950.6|42936.3|42933.9|218
1749757200000|2025-06-12 19:40:00|42944.4|42942|42918.2|42915.8|42944.9|42942.5|42915.9|42913.5|373
1749757500000|2025-06-12 19:45:00|42916.2|42913.8|42910.7|42908.3|42927.3|42924.9|42905.3|42902.9|314
1749757800000|2025-06-12 19:50:00|42910.2|42907.8|42912.1|42909.7|42932.6|42930.2|42894.9|42892.5|2333
1749758100000|2025-06-12 19:55:00|42911.6|42909.2|42969.5|42967.1|42970.5|42968.1|42911.6|42909.2|2672
1749758400000|2025-06-12 20:00:00|42966.4|42964|42949|42944.2|42968.4|42964|42946.1|42941.3|1137
1749758700000|2025-06-12 20:05:00|42957|42952.2|42959.5|42954.7|42960.9|42956.1|42950|42945.2|597
1749759000000|2025-06-12 20:10:00|42959.1|42954.3|42950.3|42945.5|42965.9|42961.1|42948.4|42943.6|302
1749759300000|2025-06-12 20:15:00|42948.3|42943.5|42943.4|42938.6|42954.6|42949.8|42942.3|42937.5|162
1749759600000|2025-06-12 20:20:00|42941.4|42936.6|42937|42932.2|42941.4|42936.6|42931.7|42926.9|97
1749759900000|2025-06-12 20:25:00|42936.4|42931.6|42922.4|42917.6|42936.4|42931.6|42921.4|42916.6|77
1749760200000|2025-06-12 20:30:00|42922.5|42917.7|42922.9|42918.1|42925.5|42920.7|42919|42914.2|77
1749760500000|2025-06-12 20:35:00|42923.4|42918.6|42924.4|42919.6|42930.1|42925.3|42922.4|42917.6|60
1749760800000|2025-06-12 20:40:00|42924.1|42919.3|42920.2|42915.4|42924.9|42920.1|42920.2|42915.4|88
1749761100000|2025-06-12 20:45:00|42921.2|42916.4|42918|42913.2|42923.3|42918.5|42915.3|42910.5|101
1749761400000|2025-06-12 20:50:00|42914|42909.2|42912.5|42907.7|42917.2|42912.4|42908.4|42903.6|247
1749761700000|2025-06-12 20:55:00|42913.5|42908.7|42914.6|42904.8|42923.1|42918.3|42912.4|42904.8|128
1749762000000|2025-06-12 21:00:00|42914.8|42905|42917.5|42907.7|42920.2|42910.4|42914.8|42905|0
1749762300000|2025-06-12 21:05:00|42917.8|42908|42919.3|42909.5|42919.3|42909.5|42915.3|42905.5|0
1749762600000|2025-06-12 21:10:00|42919.8|42910|42919.8|42910|42920.9|42911.1|42918.6|42908.8|0
1749762900000|2025-06-12 21:15:00|42920.4|42910.6|42919.8|42910|42921.6|42911.8|42918.4|42908.6|0
1749763200000|2025-06-12 21:20:00|42918.4|42908.6|42916.4|42906.6|42918.6|42908.8|42915|42905.2|0
1749763500000|2025-06-12 21:25:00|42916.6|42906.8|42917.5|42907.7|42918.9|42909.1|42916.6|42906.8|0
1749763800000|2025-06-12 21:30:00|42917.3|42907.5|42920.6|42910.8|42920.6|42910.8|42917.3|42907.5|0
1749764100000|2025-06-12 21:35:00|42920.4|42910.6|42926.6|42916.8|42927.5|42917.7|42920.4|42910.6|0
1749764400000|2025-06-12 21:40:00|42926.4|42916.6|42926.4|42916.6|42926.4|42916.6|42926.4|42916.6|0
1749764700000|2025-06-12 21:45:00|42926.5|42916.7|42928.4|42918.6|42930.6|42920.8|42926.2|42916.4|0
1749765000000|2025-06-12 21:50:00|42928.8|42919|42927.5|42917.7|42929|42919.2|42926.6|42916.8|0
1749765300000|2025-06-12 21:55:00|42927.6|42917.8|42927.9|42918.1|42929.3|42919.5|42927.6|42917.8|0
1749765600000|2025-06-12 22:00:00|42926.3|42916.5|42894.9|42890.1|42926.3|42918.2|42889.6|42884.8|109
1749765900000|2025-06-12 22:05:00|42895.4|42890.6|42888.3|42883.5|42898.3|42893.5|42882|42877.2|42
1749766200000|2025-06-12 22:10:00|42888.1|42883.3|42901.8|42897|42901.8|42897|42887.4|42882.6|30
1749766500000|2025-06-12 22:15:00|42901.3|42896.5|42885.1|42880.3|42901.5|42896.7|42884.1|42879.3|42
1749766800000|2025-06-12 22:20:00|42885.6|42880.8|42890.8|42886|42892.8|42888|42883.3|42878.5|23
1749767100000|2025-06-12 22:25:00|42890.3|42885.5|42883.8|42879|42890.3|42885.5|42877.4|42872.6|83
1749767400000|2025-06-12 22:30:00|42883.3|42878.5|42874.4|42869.6|42883.3|42878.5|42862.9|42858.1|108
1749767700000|2025-06-12 22:35:00|42874.9|42870.1|42870|42865.2|42877.3|42872.5|42867.5|42862.7|22
1749768000000|2025-06-12 22:40:00|42870.5|42865.7|42886.3|42881.5|42886.8|42882|42868.5|42863.7|26
1749768300000|2025-06-12 22:45:00|42885.8|42881|42900.5|42895.7|42907.3|42902.5|42885.8|42881|56
1749768600000|2025-06-12 22:50:00|42900.6|42895.8|42901.1|42896.3|42904.1|42899.3|42900.1|42895.3|25
1749768900000|2025-06-12 22:55:00|42900.6|42895.8|42903.8|42899|42909.5|42904.7|42899.5|42894.7|31
1749769200000|2025-06-12 23:00:00|42904.3|42899.5|42897.6|42892.8|42904.9|42900.1|42895.2|42890.4|27
1749769500000|2025-06-12 23:05:00|42897.1|42892.3|42903.9|42899.1|42906.7|42901.9|42896.6|42891.8|28
1749769800000|2025-06-12 23:10:00|42904.4|42899.6|42901|42896.2|42905.8|42901|42897.3|42892.5|24
1749770100000|2025-06-12 23:15:00|42901.5|42896.7|42902.1|42897.3|42907.8|42903|42899.4|42894.6|27
1749770400000|2025-06-12 23:20:00|42902.9|42898.1|42904.9|42900.1|42907.1|42902.3|42899.6|42894.8|9
1749770700000|2025-06-12 23:25:00|42905.4|42900.6|42900.1|42895.3|42906.4|42901.6|42899|42894.2|10
1749771000000|2025-06-12 23:30:00|42900.6|42895.8|42897.9|42893.1|42901.2|42896.4|42895.1|42890.3|13
1749771300000|2025-06-12 23:35:00|42897.7|42892.9|42899.9|42895.1|42906|42901.2|42895.1|42890.3|43
1749771600000|2025-06-12 23:40:00|42900.4|42895.6|42893.1|42888.3|42907.1|42902.3|42873.5|42868.7|348
1749771900000|2025-06-12 23:45:00|42893.6|42888.8|42886.5|42881.7|42898.6|42893.8|42879.6|42874.8|103
1749772200000|2025-06-12 23:50:00|42887|42882.2|42884.1|42879.3|42889.4|42884.6|42878.9|42874.1|57
1749772500000|2025-06-12 23:55:00|42884.6|42879.8|42760.6|42755.8|42887.9|42883.1|42757.1|42752.3|933
1749686400000|2025-06-12 00:00:00|42813.9|42809.1|42800.1|42795.3|42823.2|42818.4|42800.1|42795.3|130
1749686700000|2025-06-12 00:05:00|42799.6|42794.8|42792.6|42787.8|42799.6|42794.8|42772.9|42768.1|130
1749687000000|2025-06-12 00:10:00|42793.1|42788.3|42789.9|42785.1|42801.6|42796.8|42783.6|42778.8|63
1749687300000|2025-06-12 00:15:00|42790.4|42785.6|42790.2|42785.4|42801|42796.2|42782.1|42777.3|71
1749687600000|2025-06-12 00:20:00|42790.7|42785.9|42788.1|42783.3|42801.3|42796.5|42786.6|42781.8|50
1749687900000|2025-06-12 00:25:00|42788.6|42783.8|42772.4|42767.6|42803.4|42798.6|42758.6|42753.8|141
1749688200000|2025-06-12 00:30:00|42771.9|42767.1|42802.2|42797.4|42805.6|42800.8|42770.7|42765.9|70
1749688500000|2025-06-12 00:35:00|42801.7|42796.9|42778.1|42773.3|42804.6|42799.8|42754.9|42750.1|249
1749688800000|2025-06-12 00:40:00|42777.6|42772.8|42782.8|42778|42785.5|42780.7|42758.1|42753.3|148
1749689100000|2025-06-12 00:45:00|42782.3|42777.5|42764.1|42759.3|42787.2|42782.4|42763.1|42758.3|78
1749689400000|2025-06-12 00:50:00|42763.6|42758.8|42730|42725.2|42763.6|42758.8|42724.4|42719.6|260
1749689700000|2025-06-12 00:55:00|42729.5|42724.7|42738.9|42734.1|42738.9|42734.1|42724|42719.2|87
1749690000000|2025-06-12 01:00:00|42739.4|42734.6|42754.3|42749.5|42763.5|42758.7|42739.4|42734.6|70
1749690300000|2025-06-12 01:05:00|42754.8|42750|42757.3|42752.5|42765|42760.2|42751.8|42747|101
1749690600000|2025-06-12 01:10:00|42757.8|42753|42764.1|42759.3|42767.8|42763|42753.5|42748.7|51
1749690900000|2025-06-12 01:15:00|42764.6|42759.8|42777.8|42773|42780.2|42775.4|42762.6|42757.8|25
1749691200000|2025-06-12 01:20:00|42777.3|42772.5|42733|42728.2|42782.8|42778|42731.8|42727|95
1749691500000|2025-06-12 01:25:00|42733.5|42728.7|42702.5|42697.7|42734.8|42730|42692.7|42687.9|101
1749691800000|2025-06-12 01:30:00|42703|42698.2|42700.6|42695.8|42713.3|42708.5|42690.9|42686.1|211
1749692100000|2025-06-12 01:35:00|42701.1|42696.3|42673|42668.2|42709.2|42704.4|42661.6|42656.8|181
1749692400000|2025-06-12 01:40:00|42672.5|42667.7|42695.2|42690.4|42696|42691.2|42667.8|42663|59
1749692700000|2025-06-12 01:45:00|42695.5|42690.7|42672.1|42667.3|42695.6|42690.8|42672.1|42667.3|63
1749693000000|2025-06-12 01:50:00|42672.6|42667.8|42702.7|42697.9|42705.8|42701|42672.6|42667.8|34
1749693300000|2025-06-12 01:55:00|42703.2|42698.4|42716.1|42711.3|42717.6|42712.8|42702.7|42697.9|35
1749693600000|2025-06-12 02:00:00|42716.6|42711.8|42720.6|42715.8|42728.1|42723.3|42716.4|42711.6|42
1749693900000|2025-06-12 02:05:00|42720.7|42715.9|42702.2|42697.4|42723|42718.2|42699.7|42694.9|51
1749694200000|2025-06-12 02:10:00|42702.7|42697.9|42713.9|42709.1|42716.1|42711.3|42690.3|42685.5|36
1749694500000|2025-06-12 02:15:00|42713.4|42708.6|42716.8|42712|42719.5|42714.7|42702.5|42697.7|64
1749694800000|2025-06-12 02:20:00|42716.3|42711.5|42716.5|42711.7|42717.4|42712.6|42698.4|42693.6|72
1749695100000|2025-06-12 02:25:00|42717|42712.2|42708.6|42703.8|42718.8|42714|42705.7|42700.9|18
1749695400000|2025-06-12 02:30:00|42708.1|42703.3|42704.9|42700.1|42716.8|42712|42699.2|42694.4|42
1749695700000|2025-06-12 02:35:00|42705.5|42700.7|42711.8|42707|42717.3|42712.5|42701|42696.2|12
1749696000000|2025-06-12 02:40:00|42711.3|42706.5|42705.9|42701.1|42712|42707.2|42704.7|42699.9|17
1749696300000|2025-06-12 02:45:00|42706.3|42701.5|42696.9|42692.1|42706.3|42701.5|42691|42686.2|56
1749696600000|2025-06-12 02:50:00|42696.4|42691.6|42696.5|42691.7|42706.9|42702.1|42696|42691.2|63
1749696900000|2025-06-12 02:55:00|42697|42692.2|42702.1|42697.3|42706.1|42701.3|42689.9|42685.1|49
1749697200000|2025-06-12 03:00:00|42702.6|42697.8|42703.7|42698.9|42719|42714.2|42701.2|42696.4|39
1749697500000|2025-06-12 03:05:00|42703.2|42698.4|42711.6|42706.8|42716.1|42711.3|42702.7|42697.9|47
1749697800000|2025-06-12 03:10:00|42712.1|42707.3|42720.6|42715.8|42722.6|42717.8|42697.9|42693.1|56
1749698100000|2025-06-12 03:15:00|42721.1|42716.3|42731.5|42726.7|42732.6|42727.8|42720|42715.2|52
1749698400000|2025-06-12 03:20:00|42731|42726.2|42743.1|42738.3|42743.6|42738.8|42729|42724.2|48
1749698700000|2025-06-12 03:25:00|42743.5|42738.7|42750.6|42745.8|42752.1|42747.3|42737.3|42732.5|53
1749699000000|2025-06-12 03:30:00|42751.1|42746.3|42744.4|42739.6|42751.1|42746.3|42743.9|42739.1|20
1749699300000|2025-06-12 03:35:00|42744.6|42739.8|42751.6|42746.8|42752.1|42747.3|42740.7|42735.9|34
1749699600000|2025-06-12 03:40:00|42752.1|42747.3|42748.2|42743.4|42753.6|42748.8|42746.7|42741.9|21
1749699900000|2025-06-12 03:45:00|42747.7|42742.9|42740.9|42736.1|42750.2|42745.4|42739.4|42734.6|26
1749700200000|2025-06-12 03:50:00|42740.4|42735.6|42739.9|42735.1|42746.4|42741.6|42737.4|42732.6|28
1749700500000|2025-06-12 03:55:00|42740.4|42735.6|42732.8|42728|42742.4|42737.6|42729|42724.2|22
1749700800000|2025-06-12 04:00:00|42733.3|42728.5|42748|42743.2|42748|42743.2|42726.5|42721.7|29
1749701100000|2025-06-12 04:05:00|42747|42742.2|42733.9|42729.1|42747|42742.2|42733.4|42728.6|13
1749701400000|2025-06-12 04:10:00|42733.4|42728.6|42727|42722.2|42738.4|42733.6|42724.4|42719.6|19
1749701700000|2025-06-12 04:15:00|42727.5|42722.7|42735.3|42730.5|42740|42735.2|42727.5|42722.7|20
1749702000000|2025-06-12 04:20:00|42735.8|42731|42742|42737.2|42743.5|42738.7|42735.4|42730.6|22
1749702300000|2025-06-12 04:25:00|42741.5|42736.7|42741.5|42736.7|42743.2|42738.4|42733.7|42728.9|11
1749702600000|2025-06-12 04:30:00|42741|42736.2|42734|42729.2|42742.5|42737.7|42732.5|42727.7|20
1749702900000|2025-06-12 04:35:00|42733.5|42728.7|42723.3|42718.5|42735|42730.2|42718.3|42713.5|42
1749703200000|2025-06-12 04:40:00|42722.7|42717.9|42732.7|42727.9|42733.2|42728.4|42722.7|42717.9|22
1749703500000|2025-06-12 04:45:00|42733|42728.2|42737.8|42733|42747.3|42742.5|42732.6|42727.8|37
1749703800000|2025-06-12 04:50:00|42738.5|42733.7|42743.6|42738.8|42747.6|42742.8|42736|42731.2|27
1749704100000|2025-06-12 04:55:00|42744.1|42739.3|42752.3|42747.5|42753.5|42748.7|42743.6|42738.8|35
1749704400000|2025-06-12 05:00:00|42752.8|42748|42742.7|42737.9|42752.8|42748|42741.6|42736.8|40
1749704700000|2025-06-12 05:05:00|42742.2|42737.4|42738.5|42733.7|42747.5|42742.7|42738.5|42733.7|30
1749705000000|2025-06-12 05:10:00|42738|42733.2|42735.9|42731.1|42741.5|42736.7|42732.6|42727.8|25
1749705300000|2025-06-12 05:15:00|42736.4|42731.6|42737.6|42732.8|42752.6|42747.8|42736.4|42731.6|54
1749705600000|2025-06-12 05:20:00|42738.2|42733.4|42754|42749.2|42756.2|42751.4|42736.1|42731.3|24
1749705900000|2025-06-12 05:25:00|42753.5|42748.7|42756.2|42751.4|42760|42755.2|42750.4|42745.6|35
1749706200000|2025-06-12 05:30:00|42756|42751.2|42754.3|42749.5|42759.6|42754.8|42746.9|42742.1|53
1749706500000|2025-06-12 05:35:00|42754.6|42749.8|42741.9|42737.1|42757.5|42752.7|42740|42735.2|26
1749706800000|2025-06-12 05:40:00|42741.7|42736.9|42723|42718.2|42741.7|42736.9|42713.4|42708.6|91
1749707100000|2025-06-12 05:45:00|42723.5|42718.7|42731.5|42726.7|42732.5|42727.7|42720.8|42716|54
1749707400000|2025-06-12 05:50:00|42727|42722.2|42743.6|42738.8|42746.1|42741.3|42725.3|42720.5|90
1749707700000|2025-06-12 05:55:00|42744.1|42739.3|42750.5|42745.7|42760.5|42755.7|42740.6|42735.8|154
1749708000000|2025-06-12 06:00:00|42749.3|42745.2|42731.7|42728.1|42749.3|42745.7|42718.9|42715.3|109
1749708300000|2025-06-12 06:05:00|42731.2|42727.6|42733.3|42729.7|42740.9|42737.3|42723.8|42720.2|52
1749708600000|2025-06-12 06:10:00|42733.8|42730.2|42744.8|42741.2|42744.8|42741.2|42723.8|42720.2|35
1749708900000|2025-06-12 06:15:00|42746.8|42743.2|42750|42746.4|42756.4|42752.8|42743.3|42739.7|164
1749709200000|2025-06-12 06:20:00|42750.5|42746.9|42747.3|42743.7|42752.9|42749.3|42739.8|42736.2|38
1749709500000|2025-06-12 06:25:00|42747.8|42744.2|42733.1|42729.5|42752.1|42748.5|42731.1|42727.5|63
1749709800000|2025-06-12 06:30:00|42733.6|42730|42752.4|42748.8|42753.9|42750.3|42722.3|42718.7|68
1749710100000|2025-06-12 06:35:00|42752.9|42749.3|42739.9|42736.3|42753.4|42749.8|42739.9|42736.3|97
1749710400000|2025-06-12 06:40:00|42741.9|42738.3|42748.2|42744.6|42753.7|42750.1|42738.9|42735.3|40
1749710700000|2025-06-12 06:45:00|42748.7|42745.1|42750.9|42747.3|42756.7|42753.1|42737.6|42734|32
1749711000000|2025-06-12 06:50:00|42750.4|42746.8|42777.8|42774.2|42781.8|42778.2|42744.9|42741.3|262
1749711300000|2025-06-12 06:55:00|42778.3|42774.7|42784.3|42780.7|42784.4|42780.8|42766.4|42762.8|222
1749711600000|2025-06-12 07:00:00|42784.8|42781.2|42808.4|42804.8|42812|42808.4|42782.9|42779.3|442
1749711900000|2025-06-12 07:05:00|42809.4|42805.8|42803.5|42799.9|42819.6|42816|42799.4|42795.8|144
1749712200000|2025-06-12 07:10:00|42804|42800.4|42785.4|42781.8|42813.3|42809.7|42785.4|42781.8|179
1749712500000|2025-06-12 07:15:00|42784.9|42781.3|42779.1|42775.5|42800.1|42796.5|42779.1|42775.5|123
1749712800000|2025-06-12 07:20:00|42779|42775.4|42795.9|42792.3|42799.8|42796.2|42778|42774.4|91
1749713100000|2025-06-12 07:25:00|42796.4|42792.8|42772.2|42768.6|42797.4|42793.8|42770.6|42767|112
1749713400000|2025-06-12 07:30:00|42771.7|42768.1|42744.9|42741.3|42771.7|42768.1|42734.5|42730.9|110
1749713700000|2025-06-12 07:35:00|42745.4|42741.8|42751.9|42748.3|42759.3|42755.7|42741.9|42738.3|75
1749714000000|2025-06-12 07:40:00|42751.4|42747.8|42734.8|42731.2|42753.9|42750.3|42729.4|42725.8|102
1749714300000|2025-06-12 07:45:00|42735.3|42731.7|42721.8|42718.2|42735.7|42732.1|42699.3|42695.7|223
1749714600000|2025-06-12 07:50:00|42717.8|42714.2|42654.6|42651|42722.9|42719.3|42654.1|42650.5|357
1749714900000|2025-06-12 07:55:00|42652.1|42648.5|42664|42660.4|42672.4|42668.8|42648.6|42645|198
1749715200000|2025-06-12 08:00:00|42662|42658.4|42613.6|42610|42675.3|42671.7|42605.8|42602.2|538
1749715500000|2025-06-12 08:05:00|42614.1|42610.5|42644.4|42640.8|42648.8|42645.2|42607.3|42603.7|345
1749715800000|2025-06-12 08:10:00|42643.9|42640.3|42661.9|42658.3|42671.7|42668.1|42641.6|42638|175
1749716100000|2025-06-12 08:15:00|42660.4|42656.8|42653.2|42649.6|42661.4|42657.8|42637.4|42633.8|239
1749716400000|2025-06-12 08:20:00|42653.7|42650.1|42647.4|42643.8|42667.8|42664.2|42645.9|42642.3|181
1749716700000|2025-06-12 08:25:00|42647.9|42644.3|42647.2|42643.6|42655.6|42652|42633.8|42630.2|123
1749717000000|2025-06-12 08:30:00|42647.7|42644.1|42632.1|42628.5|42649.6|42646|42627.8|42624.2|159
1749717300000|2025-06-12 08:35:00|42631.6|42628|42633.5|42629.9|42641.2|42637.6|42620.1|42616.5|121
1749717600000|2025-06-12 08:40:00|42633|42629.4|42656.3|42652.7|42660.6|42657|42629.1|42625.5|180
1749717900000|2025-06-12 08:45:00|42656.2|42652.6|42682.9|42679.3|42686.9|42683.3|42648.3|42644.7|145
1749718200000|2025-06-12 08:50:00|42682.4|42678.8|42680.1|42676.5|42687.4|42683.8|42676.5|42672.9|160
1749718500000|2025-06-12 08:55:00|42679.6|42676|42661.4|42657.8|42685.7|42682.1|42645.8|42642.2|407
1749718800000|2025-06-12 09:00:00|42661.9|42658.3|42654.9|42651.3|42680.4|42676.8|42654.4|42650.8|236
1749719100000|2025-06-12 09:05:00|42654.4|42650.8|42661.4|42657.8|42668|42664.4|42651.3|42647.7|101
1749719400000|2025-06-12 09:10:00|42660.9|42657.3|42646.8|42643.2|42667|42663.4|42646.8|42643.2|57
1749719700000|2025-06-12 09:15:00|42646.3|42642.7|42634.6|42631|42654|42650.4|42629|42625.4|113
1749720000000|2025-06-12 09:20:00|42635.1|42631.5|42632.6|42629|42646.3|42642.7|42628.5|42624.9|165
1749720300000|2025-06-12 09:25:00|42632.8|42629.2|42620.5|42616.9|42637.2|42633.6|42601.3|42597.7|202
1749720600000|2025-06-12 09:30:00|42619|42615.4|42644.2|42640.6|42645.2|42641.6|42604.3|42600.7|189
1749720900000|2025-06-12 09:35:00|42644.7|42641.1|42642.2|42638.6|42665.4|42661.8|42641.4|42637.8|134
1749721200000|2025-06-12 09:40:00|42642.6|42639|42629.3|42625.7|42646.1|42642.5|42613.8|42610.2|141
1749721500000|2025-06-12 09:45:00|42629.8|42626.2|42616.7|42613.1|42647.4|42643.8|42615.7|42612.1|147
1749721800000|2025-06-12 09:50:00|42616.2|42612.6|42613.4|42609.8|42629.6|42626|42604.3|42600.7|264
1749722100000|2025-06-12 09:55:00|42613.9|42610.3|42593.1|42589.5|42617|42613.4|42593.1|42589.5|154
1749722400000|2025-06-12 10:00:00|42593.6|42590|42600.1|42596.5|42615.3|42611.7|42566|42562.4|314
1749722700000|2025-06-12 10:05:00|42600.4|42596.8|42585.7|42582.1|42601.9|42598.3|42580|42576.4|91
1749723000000|2025-06-12 10:10:00|42589.7|42586.1|42606.7|42603.1|42606.7|42603.1|42574.3|42570.7|205
1749723300000|2025-06-12 10:15:00|42607.2|42603.6|42620.6|42617|42633.8|42630.2|42607.2|42603.6|166
1749723600000|2025-06-12 10:20:00|42621.2|42617.6|42576.6|42573|42626.9|42623.3|42571.2|42567.6|128
1749723900000|2025-06-12 10:25:00|42575.6|42572|42587.8|42584.2|42597.5|42593.9|42571.6|42568|146
1749724200000|2025-06-12 10:30:00|42587.2|42583.6|42584.2|42580.6|42607.2|42603.6|42576.3|42572.7|247
1749724500000|2025-06-12 10:35:00|42582|42578.4|42584.5|42580.9|42596|42592.4|42575.1|42571.5|126
1749724800000|2025-06-12 10:40:00|42584.2|42580.6|42602.3|42598.7|42608.4|42604.8|42580.2|42576.6|98
1749725100000|2025-06-12 10:45:00|42602.8|42599.2|42612.6|42609|42619.9|42616.3|42596.9|42593.3|127
1749725400000|2025-06-12 10:50:00|42611.1|42607.5|42619.4|42615.8|42620.1|42616.5|42601|42597.4|117
1749725700000|2025-06-12 10:55:00|42619.5|42615.9|42604.8|42601.2|42621.2|42617.6|42592.7|42589.1|159
1749726000000|2025-06-12 11:00:00|42618.8|42615.2|42606.9|42603.3|42622.3|42618.7|42603|42599.4|351
1749726300000|2025-06-12 11:05:00|42606.4|42602.8|42623.3|42619.7|42625.9|42622.3|42581.8|42578.2|216
1749726600000|2025-06-12 11:10:00|42623.4|42619.8|42600.1|42596.5|42635.3|42631.7|42600.1|42596.5|356
1749726900000|2025-06-12 11:15:00|42596.1|42592.5|42608.9|42605.3|42608.9|42605.3|42590.7|42587.1|114
1749727200000|2025-06-12 11:20:00|42608.4|42604.8|42609.9|42606.3|42615.4|42611.8|42602.9|42599.3|60
1749727500000|2025-06-12 11:25:00|42609.4|42605.8|42583.6|42580|42609.9|42606.3|42577.8|42574.2|129
1749727800000|2025-06-12 11:30:00|42585.1|42581.5|42578.4|42574.8|42591.4|42587.8|42565.3|42561.7|277
1749728100000|2025-06-12 11:35:00|42577.9|42574.3|42575.8|42572.2|42586.1|42582.5|42558|42554.4|210
1749728400000|2025-06-12 11:40:00|42575.9|42572.3|42600.3|42596.7|42601.8|42598.2|42573.7|42570.1|128
1749728700000|2025-06-12 11:45:00|42599.8|42596.2|42593.4|42589.8|42610.3|42606.7|42585.4|42581.8|108
1749729000000|2025-06-12 11:50:00|42592.6|42589|42586.1|42582.5|42600|42596.4|42572.6|42569|233
1749729300000|2025-06-12 11:55:00|42586.6|42583|42576.9|42573.3|42589.2|42585.6|42570|42566.4|167
1749729600000|2025-06-12 12:00:00|42577.4|42573.8|42598.9|42595.3|42599.4|42595.8|42575.4|42571.8|184
1749729900000|2025-06-12 12:05:00|42598.4|42594.8|42600.4|42596.8|42608.7|42605.1|42593.8|42590.2|133
1749730200000|2025-06-12 12:10:00|42600.9|42597.3|42605.8|42602.2|42614.3|42610.7|42590.6|42587|181
1749730500000|2025-06-12 12:15:00|42605.3|42601.7|42599.8|42596.2|42606.2|42602.6|42592.5|42588.9|62
1749730800000|2025-06-12 12:20:00|42600.3|42596.7|42598.7|42595.1|42604.4|42600.8|42589.4|42585.8|120
1749731100000|2025-06-12 12:25:00|42599.2|42595.6|42607.8|42604.2|42608.4|42604.8|42591.8|42588.2|201
1749731400000|2025-06-12 12:30:00|42595.3|42591.7|42631.3|42627.7|42651.8|42648.2|42588.8|42585.2|541
1749731700000|2025-06-12 12:35:00|42630.8|42627.2|42672.7|42669.1|42674.2|42670.6|42630.5|42626.9|366
1749732000000|2025-06-12 12:40:00|42672.2|42668.6|42703.7|42700.1|42703.9|42700.3|42666|42662.4|380
1749732300000|2025-06-12 12:45:00|42703.9|42700.3|42706.9|42703.3|42718.1|42714.5|42690.1|42686.5|361
1749732600000|2025-06-12 12:50:00|42706.4|42702.8|42697.1|42693.5|42710.3|42706.7|42688.5|42684.9|161
1749732900000|2025-06-12 12:55:00|42696.8|42693.2|42733|42729.4|42736.4|42732.8|42696.8|42693.2|184
1749733200000|2025-06-12 13:00:00|42733.5|42729.9|42739.1|42735.5|42773.3|42769.7|42718.8|42715.2|658
1749733500000|2025-06-12 13:05:00|42739.6|42736|42731.2|42727.6|42739.7|42736.1|42716.5|42712.9|176
1749733800000|2025-06-12 13:10:00|42730.7|42727.1|42713.5|42709.9|42736.5|42732.9|42711.5|42707.9|180
1749734100000|2025-06-12 13:15:00|42713|42709.4|42731.4|42727.8|42731.4|42727.8|42712.9|42709.3|192
1749734400000|2025-06-12 13:20:00|42729.9|42726.3|42733.1|42729.5|42735|42731.4|42714.2|42710.6|135
1749734700000|2025-06-12 13:25:00|42731.1|42727.5|42729.1|42725.5|42749.7|42746.1|42726.1|42722.5|465
1749735000000|2025-06-12 13:30:00|42728.5|42726.1|42640.6|42638.2|42747.5|42745.1|42628.4|42626|2926
1749735300000|2025-06-12 13:35:00|42641.6|42639.2|42662.7|42660.3|42670.1|42667.7|42610.5|42608.1|1313
1749735600000|2025-06-12 13:40:00|42663.2|42660.8|42683.3|42680.9|42703.2|42700.8|42660.4|42658|1140
1749735900000|2025-06-12 13:45:00|42682.8|42680.4|42686.4|42684|42693|42690.6|42643.2|42640.8|735
1749736200000|2025-06-12 13:50:00|42686|42683.6|42719.8|42717.4|42735|42732.6|42670|42667.6|1123
1749736500000|2025-06-12 13:55:00|42718.8|42716.4|42716|42713.6|42731.4|42729|42681.5|42679.1|736
1749736800000|2025-06-12 14:00:00|42716.6|42714.2|42740.1|42737.7|42754.2|42751.8|42694.8|42692.4|780
1749737100000|2025-06-12 14:05:00|42740.6|42738.2|42761.7|42759.3|42777.4|42775|42723.1|42720.7|849
1749737400000|2025-06-12 14:10:00|42760.6|42758.2|42784.1|42781.7|42790.1|42787.7|42744.2|42741.8|714
1749737700000|2025-06-12 14:15:00|42783.6|42781.2|42824.4|42822|42834.4|42832|42781.8|42779.4|847
1749738000000|2025-06-12 14:20:00|42822.3|42819.9|42834|42831.6|42844.4|42842|42820.3|42817.9|644
1749738300000|2025-06-12 14:25:00|42834.5|42832.1|42851.9|42849.5|42868.3|42865.9|42821.8|42819.4|1077
1749738600000|2025-06-12 14:30:00|42851.2|42848.8|42854.8|42852.4|42867.6|42865.2|42837.2|42834.8|611
1749738900000|2025-06-12 14:35:00|42855.5|42853.1|42884.9|42882.5|42898.3|42895.9|42854|42851.6|807
1749739200000|2025-06-12 14:40:00|42884.5|42882.1|42877.5|42875.1|42897.6|42895.2|42866.4|42864|779
1749739500000|2025-06-12 14:45:00|42878|42875.6|42887.1|42884.7|42898.6|42896.2|42877.7|42875.3|495
1749739800000|2025-06-12 14:50:00|42890.1|42887.7|42874.5|42872.1|42894|42891.6|42873|42870.6|496
1749740100000|2025-06-12 14:55:00|42875|42872.6|42844|42841.6|42880.7|42878.3|42842.2|42839.8|843
1749740400000|2025-06-12 15:00:00|42843.9|42841.5|42896|42893.6|42905.1|42902.7|42841.8|42839.4|1085
1749740700000|2025-06-12 15:05:00|42896.5|42894.1|42877.9|42875.5|42900.5|42898.1|42864.9|42862.5|636
1749741000000|2025-06-12 15:10:00|42877.6|42875.2|42893.1|42890.7|42898.8|42896.4|42861.8|42859.4|322
1749741300000|2025-06-12 15:15:00|42892.6|42890.2|42853.3|42850.9|42892.6|42890.2|42837.4|42835|787
1749741600000|2025-06-12 15:20:00|42851.3|42848.9|42803.3|42800.9|42858.5|42856.1|42777.3|42774.9|1571
1749741900000|2025-06-12 15:25:00|42801.3|42798.9|42844.1|42841.7|42850.4|42848|42789.8|42787.4|784
1749742200000|2025-06-12 15:30:00|42845.1|42842.7|42836.3|42833.9|42859.9|42857.5|42815.3|42812.9|638
1749742500000|2025-06-12 15:35:00|42836.8|42834.4|42815.2|42812.8|42849.9|42847.5|42807.2|42804.8|429
1749742800000|2025-06-12 15:40:00|42816.5|42814.1|42833.6|42831.2|42841.3|42838.9|42810.2|42807.8|260
1749743100000|2025-06-12 15:45:00|42833.1|42830.7|42810.2|42807.8|42834.7|42832.3|42798.3|42795.9|298
1749743400000|2025-06-12 15:50:00|42808.2|42805.8|42827.9|42825.5|42832.1|42829.7|42793.1|42790.7|504
1749743700000|2025-06-12 15:55:00|42827.4|42825|42849|42846.6|42855.3|42852.9|42824.3|42821.9|320
1749744000000|2025-06-12 16:00:00|42847.8|42845.4|42816.4|42814|42864.4|42862|42801.2|42798.8|555
1749744300000|2025-06-12 16:05:00|42815.9|42813.5|42852.1|42849.7|42859.1|42856.7|42805.4|42803|927
1749744600000|2025-06-12 16:10:00|42852.6|42850.2|42892.4|42890|42904.6|42902.2|42852.6|42850.2|1135
1749744900000|2025-06-12 16:15:00|42892.9|42890.5|42863.1|42860.7|42900.5|42898.1|42861.6|42859.2|684
1749745200000|2025-06-12 16:20:00|42862.7|42860.3|42822.1|42819.7|42871.8|42869.4|42817.8|42815.4|419
1749745500000|2025-06-12 16:25:00|42821.1|42818.7|42875.9|42873.5|42886.7|42884.3|42819.1|42816.7|903
1749745800000|2025-06-12 16:30:00|42878|42875.6|42875.3|42872.9|42882|42879.6|42823.8|42821.4|915
1749746100000|2025-06-12 16:35:00|42874.8|42872.4|42913.5|42911.1|42917|42914.6|42873.8|42871.4|514
1749746400000|2025-06-12 16:40:00|42912.2|42909.8|42908.2|42905.8|42915.7|42913.3|42893.2|42890.8|343
1749746700000|2025-06-12 16:45:00|42908.7|42906.3|42896|42893.6|42920.9|42918.5|42888.2|42885.8|315
1749747000000|2025-06-12 16:50:00|42893.5|42891.1|42875|42872.6|42903.9|42901.5|42874.1|42871.7|436
1749747300000|2025-06-12 16:55:00|42874.5|42872.1|42870.3|42867.9|42882.9|42880.5|42866.3|42863.9|366
1749747600000|2025-06-12 17:00:00|42871.9|42869.5|42887.1|42884.7|42920.9|42918.5|42869.6|42867.2|1043
1749747900000|2025-06-12 17:05:00|42887.2|42884.8|42911.1|42908.7|42918|42915.6|42882.3|42879.9|167
1749748200000|2025-06-12 17:10:00|42912.1|42909.7|42921.2|42918.8|42930.1|42927.7|42907.3|42904.9|220
1749748500000|2025-06-12 17:15:00|42921.3|42918.9|42937.2|42934.8|42948.3|42945.9|42910.1|42907.7|228
1749748800000|2025-06-12 17:20:00|42939.1|42936.7|42922.8|42920.4|42941.2|42938.8|42921.8|42919.4|184
1749749100000|2025-06-12 17:25:00|42922.3|42919.9|42918|42915.6|42936.6|42934.2|42896.9|42894.5|228
1749749400000|2025-06-12 17:30:00|42917|42914.6|42947.2|42944.8|42953.4|42951|42910.6|42908.2|225
1749749700000|2025-06-12 17:35:00|42946.7|42944.3|42936.8|42934.4|42952.9|42950.5|42926.5|42924.1|277
1749750000000|2025-06-12 17:40:00|42934.5|42932.1|42941.2|42938.8|42946.4|42944|42928.3|42925.9|229
1749750300000|2025-06-12 17:45:00|42941.7|42939.3|42928.6|42926.2|42947.4|42945|42925.2|42922.8|139
1749750600000|2025-06-12 17:50:00|42929.5|42927.1|42946.2|42943.8|42947.7|42945.3|42927.6|42925.2|122
1749750900000|2025-06-12 17:55:00|42946.7|42944.3|42933.6|42931.2|42947.2|42944.8|42924.5|42922.1|114
1749751200000|2025-06-12 18:00:00|42933|42930.6|42940.4|42938|42947.7|42945.3|42926.9|42924.5|152
1749751500000|2025-06-12 18:05:00|42939.9|42937.5|42948.8|42946.4|42959|42956.6|42939|42936.6|229
1749751800000|2025-06-12 18:10:00|42948.7|42946.3|42934.4|42932|42952.1|42949.7|42931.9|42929.5|144
1749752100000|2025-06-12 18:15:00|42933.9|42931.5|42938.3|42935.9|42944|42941.6|42928.9|42926.5|141
1749752400000|2025-06-12 18:20:00|42940.6|42938.2|42926.2|42923.8|42949.9|42947.5|42921.1|42918.7|191
1749752700000|2025-06-12 18:25:00|42926.7|42924.3|42921.2|42918.8|42935.1|42932.7|42891.9|42889.5|612
1749753000000|2025-06-12 18:30:00|42920.6|42918.2|42919.6|42917.2|42924.7|42922.3|42892.5|42890.1|241
1749753300000|2025-06-12 18:35:00|42919.1|42916.7|42940.8|42938.4|42944.1|42941.7|42919.1|42916.7|291
1749753600000|2025-06-12 18:40:00|42940.9|42938.5|42930.4|42928|42946.5|42944.1|42926.6|42924.2|141
1749753900000|2025-06-12 18:45:00|42929.9|42927.5|42942.2|42939.8|42949.2|42946.8|42917.5|42915.1|146
1749754200000|2025-06-12 18:50:00|42941.1|42938.7|42943.2|42940.8|42952.2|42949.8|42928.7|42926.3|170
1749754500000|2025-06-12 18:55:00|42943.7|42941.3|42952.2|42949.8|42955.7|42953.3|42929.1|42926.7|194
1749754800000|2025-06-12 19:00:00|42953.8|42951.4|42955.7|42953.3|42966.3|42963.9|42946.1|42943.7|194
1749755100000|2025-06-12 19:05:00|42956.2|42953.8|42948.4|42946|42965|42962.6|42942.5|42940.1|94
1749755400000|2025-06-12 19:10:00|42948.9|42946.5|42942.5|42940.1|42958.5|42956.1|42941.5|42939.1|217
1749755700000|2025-06-12 19:15:00|42942.8|42940.4|42948.6|42946.2|42955|42952.6|42939.5|42937.1|356
1749756000000|2025-06-12 19:20:00|42948.2|42945.8|42936.4|42934|42951.8|42949.4|42930.5|42928.1|473
1749756300000|2025-06-12 19:25:00|42935.9|42933.5|42939.6|42937.2|42941.6|42939.2|42919|42916.6|261
1749756600000|2025-06-12 19:30:00|42941.3|42938.9|42944.3|42941.9|42947.8|42945.4|42921.8|42919.4|339
1749756900000|2025-06-12 19:35:00|42942.3|42939.9|42944.7|42942.3|42953|42950.6|42936.3|42933.9|218
1749757200000|2025-06-12 19:40:00|42944.4|42942|42918.2|42915.8|42944.9|42942.5|42915.9|42913.5|373
1749757500000|2025-06-12 19:45:00|42916.2|42913.8|42910.7|42908.3|42927.3|42924.9|42905.3|42902.9|314
1749757800000|2025-06-12 19:50:00|42910.2|42907.8|42912.1|42909.7|42932.6|42930.2|42894.9|42892.5|2333
1749758100000|2025-06-12 19:55:00|42911.6|42909.2|42969.5|42967.1|42970.5|42968.1|42911.6|42909.2|2672
1749758400000|2025-06-12 20:00:00|42966.4|42964|42949|42944.2|42968.4|42964|42946.1|42941.3|1137
1749758700000|2025-06-12 20:05:00|42957|42952.2|42959.5|42954.7|42960.9|42956.1|42950|42945.2|597
1749759000000|2025-06-12 20:10:00|42959.1|42954.3|42950.3|42945.5|42965.9|42961.1|42948.4|42943.6|302
1749759300000|2025-06-12 20:15:00|42948.3|42943.5|42943.4|42938.6|42954.6|42949.8|42942.3|42937.5|162
1749759600000|2025-06-12 20:20:00|42941.4|42936.6|42937|42932.2|42941.4|42936.6|42931.7|42926.9|97
1749759900000|2025-06-12 20:25:00|42936.4|42931.6|42922.4|42917.6|42936.4|42931.6|42921.4|42916.6|77
1749760200000|2025-06-12 20:30:00|42922.5|42917.7|42922.9|42918.1|42925.5|42920.7|42919|42914.2|77
1749760500000|2025-06-12 20:35:00|42923.4|42918.6|42924.4|42919.6|42930.1|42925.3|42922.4|42917.6|60
1749760800000|2025-06-12 20:40:00|42924.1|42919.3|42920.2|42915.4|42924.9|42920.1|42920.2|42915.4|88
1749761100000|2025-06-12 20:45:00|42921.2|42916.4|42918|42913.2|42923.3|42918.5|42915.3|42910.5|101
1749761400000|2025-06-12 20:50:00|42914|42909.2|42912.5|42907.7|42917.2|42912.4|42908.4|42903.6|247
1749761700000|2025-06-12 20:55:00|42913.5|42908.7|42914.6|42904.8|42923.1|42918.3|42912.4|42904.8|128
1749762000000|2025-06-12 21:00:00|42914.8|42905|42917.5|42907.7|42920.2|42910.4|42914.8|42905|0
1749762300000|2025-06-12 21:05:00|42917.8|42908|42919.3|42909.5|42919.3|42909.5|42915.3|42905.5|0
1749762600000|2025-06-12 21:10:00|42919.8|42910|42919.8|42910|42920.9|42911.1|42918.6|42908.8|0
1749762900000|2025-06-12 21:15:00|42920.4|42910.6|42919.8|42910|42921.6|42911.8|42918.4|42908.6|0
1749763200000|2025-06-12 21:20:00|42918.4|42908.6|42916.4|42906.6|42918.6|42908.8|42915|42905.2|0
1749763500000|2025-06-12 21:25:00|42916.6|42906.8|42917.5|42907.7|42918.9|42909.1|42916.6|42906.8|0
1749763800000|2025-06-12 21:30:00|42917.3|42907.5|42920.6|42910.8|42920.6|42910.8|42917.3|42907.5|0
1749764100000|2025-06-12 21:35:00|42920.4|42910.6|42926.6|42916.8|42927.5|42917.7|42920.4|42910.6|0
1749764400000|2025-06-12 21:40:00|42926.4|42916.6|42926.4|42916.6|42926.4|42916.6|42926.4|42916.6|0
1749764700000|2025-06-12 21:45:00|42926.5|42916.7|42928.4|42918.6|42930.6|42920.8|42926.2|42916.4|0
1749765000000|2025-06-12 21:50:00|42928.8|42919|42927.5|42917.7|42929|42919.2|42926.6|42916.8|0
1749765300000|2025-06-12 21:55:00|42927.6|42917.8|42927.9|42918.1|42929.3|42919.5|42927.6|42917.8|0
1749765600000|2025-06-12 22:00:00|42926.3|42916.5|42894.9|42890.1|42926.3|42918.2|42889.6|42884.8|109
1749765900000|2025-06-12 22:05:00|42895.4|42890.6|42888.3|42883.5|42898.3|42893.5|42882|42877.2|42
1749766200000|2025-06-12 22:10:00|42888.1|42883.3|42901.8|42897|42901.8|42897|42887.4|42882.6|30
1749766500000|2025-06-12 22:15:00|42901.3|42896.5|42885.1|42880.3|42901.5|42896.7|42884.1|42879.3|42
1749766800000|2025-06-12 22:20:00|42885.6|42880.8|42890.8|42886|42892.8|42888|42883.3|42878.5|23
1749767100000|2025-06-12 22:25:00|42890.3|42885.5|42883.8|42879|42890.3|42885.5|42877.4|42872.6|83
1749767400000|2025-06-12 22:30:00|42883.3|42878.5|42874.4|42869.6|42883.3|42878.5|42862.9|42858.1|108
1749767700000|2025-06-12 22:35:00|42874.9|42870.1|42870|42865.2|42877.3|42872.5|42867.5|42862.7|22
1749768000000|2025-06-12 22:40:00|42870.5|42865.7|42886.3|42881.5|42886.8|42882|42868.5|42863.7|26
1749768300000|2025-06-12 22:45:00|42885.8|42881|42900.5|42895.7|42907.3|42902.5|42885.8|42881|56
1749768600000|2025-06-12 22:50:00|42900.6|42895.8|42901.1|42896.3|42904.1|42899.3|42900.1|42895.3|25
1749768900000|2025-06-12 22:55:00|42900.6|42895.8|42903.8|42899|42909.5|42904.7|42899.5|42894.7|31
1749769200000|2025-06-12 23:00:00|42904.3|42899.5|42897.6|42892.8|42904.9|42900.1|42895.2|42890.4|27
1749769500000|2025-06-12 23:05:00|42897.1|42892.3|42903.9|42899.1|42906.7|42901.9|42896.6|42891.8|28
1749769800000|2025-06-12 23:10:00|42904.4|42899.6|42901|42896.2|42905.8|42901|42897.3|42892.5|24
1749770100000|2025-06-12 23:15:00|42901.5|42896.7|42902.1|42897.3|42907.8|42903|42899.4|42894.6|27
1749770400000|2025-06-12 23:20:00|42902.9|42898.1|42904.9|42900.1|42907.1|42902.3|42899.6|42894.8|9
1749770700000|2025-06-12 23:25:00|42905.4|42900.6|42900.1|42895.3|42906.4|42901.6|42899|42894.2|10
1749771000000|2025-06-12 23:30:00|42900.6|42895.8|42897.9|42893.1|42901.2|42896.4|42895.1|42890.3|13
1749771300000|2025-06-12 23:35:00|42897.7|42892.9|42899.9|42895.1|42906|42901.2|42895.1|42890.3|43
1749771600000|2025-06-12 23:40:00|42900.4|42895.6|42893.1|42888.3|42907.1|42902.3|42873.5|42868.7|348
1749771900000|2025-06-12 23:45:00|42893.6|42888.8|42886.5|42881.7|42898.6|42893.8|42879.6|42874.8|103
1749772200000|2025-06-12 23:50:00|42887|42882.2|42884.1|42879.3|42889.4|42884.6|42878.9|42874.1|57
1749772500000|2025-06-12 23:55:00|42884.6|42879.8|42760.6|42755.8|42887.9|42883.1|42757.1|42752.3|933
1749772800000|2025-06-13 00:00:00|42767.6|42762.8|42587.6|42582.8|42767.6|42762.8|42569.6|42564.8|2059
1749773100000|2025-06-13 00:05:00|42589.1|42584.3|42613.9|42609.1|42663.4|42658.6|42478.9|42474.1|1324
1749773400000|2025-06-13 00:10:00|42617.9|42613.1|42642.2|42637.4|42663.9|42659.1|42571.5|42566.7|761
1749773700000|2025-06-13 00:15:00|42642.7|42637.9|42530.4|42525.6|42652.3|42647.5|42510.1|42505.3|895
1749774000000|2025-06-13 00:20:00|42529.9|42525.1|42481.1|42476.3|42541.7|42536.9|42453.6|42448.8|759
1749774300000|2025-06-13 00:25:00|42480.6|42475.8|42479.3|42474.5|42518.3|42513.5|42466.8|42462|478
1749774600000|2025-06-13 00:30:00|42479.8|42475|42409.8|42405|42503.1|42498.3|42379.3|42374.5|929
1749774900000|2025-06-13 00:35:00|42407.8|42403|42414.4|42409.6|42445.4|42440.6|42376.1|42371.3|491
1749775200000|2025-06-13 00:40:00|42414.9|42410.1|42449.9|42445.1|42482.4|42477.6|42399.5|42394.7|509
1749775500000|2025-06-13 00:45:00|42450.9|42446.1|42468.2|42463.4|42498.4|42493.6|42443.5|42438.7|297
1749775800000|2025-06-13 00:50:00|42467.2|42462.4|42362.9|42358.1|42471.3|42466.5|42353.6|42348.8|762
1749776100000|2025-06-13 00:55:00|42363.4|42358.6|42416.3|42411.5|42430.4|42425.6|42360.1|42355.3|424
1749776400000|2025-06-13 01:00:00|42415.8|42411|42374.5|42369.7|42425.3|42420.5|42363.9|42359.1|244
1749776700000|2025-06-13 01:05:00|42374|42369.2|42372.6|42367.8|42396.1|42391.3|42353.2|42348.4|151
1749777000000|2025-06-13 01:10:00|42373.1|42368.3|42312|42307.2|42373.1|42368.3|42269|42264.2|569
1749777300000|2025-06-13 01:15:00|42312.5|42307.7|42328.1|42323.3|42347.8|42343|42307.6|42302.8|310
1749777600000|2025-06-13 01:20:00|42328.6|42323.8|42352|42347.2|42381.4|42376.6|42327.3|42322.5|331
1749777900000|2025-06-13 01:25:00|42352.5|42347.7|42330.6|42325.8|42385.5|42380.7|42323.4|42318.6|232
1749778200000|2025-06-13 01:30:00|42331.1|42326.3|42298.3|42293.5|42332.1|42327.3|42268.6|42263.8|522
1749778500000|2025-06-13 01:35:00|42297.8|42293|42357.4|42352.6|42388.9|42384.1|42288.9|42284.1|662
1749778800000|2025-06-13 01:40:00|42356.9|42352.1|42353.1|42348.3|42362.4|42357.6|42313.7|42308.9|377
1749779100000|2025-06-13 01:45:00|42353.6|42348.8|42371.5|42366.7|42394|42389.2|42351.8|42347|194
1749779400000|2025-06-13 01:50:00|42372|42367.2|42388.3|42383.5|42393.8|42389|42359|42354.2|137
1749779700000|2025-06-13 01:55:00|42388.8|42384|42435.7|42430.9|42437.6|42432.8|42388|42383.2|258
1749780000000|2025-06-13 02:00:00|42436.2|42431.4|42380.1|42375.3|42437.7|42432.9|42376.6|42371.8|325
1749780300000|2025-06-13 02:05:00|42380.6|42375.8|42383.2|42378.4|42393.6|42388.8|42366.1|42361.3|251
1749780600000|2025-06-13 02:10:00|42383.7|42378.9|42381.9|42377.1|42391.5|42386.7|42376.4|42371.6|152
1749780900000|2025-06-13 02:15:00|42381.4|42376.6|42354.2|42349.4|42385.1|42380.3|42339.2|42334.4|302
1749781200000|2025-06-13 02:20:00|42354.7|42349.9|42324.5|42319.7|42360.9|42356.1|42321.5|42316.7|265
1749781500000|2025-06-13 02:25:00|42325|42320.2|42291.8|42287|42333.9|42329.1|42291.8|42287|478
1749781800000|2025-06-13 02:30:00|42291.3|42286.5|42257.9|42253.1|42303.5|42298.7|42250.6|42245.8|521
1749782100000|2025-06-13 02:35:00|42256.9|42252.1|42247.8|42243|42284|42279.2|42226.4|42221.6|410
1749782400000|2025-06-13 02:40:00|42245.8|42241|42229.6|42224.8|42251.1|42246.3|42181|42176.2|694
1749782700000|2025-06-13 02:45:00|42229.1|42224.3|42284.8|42280|42291.6|42286.8|42229.1|42224.3|406
1749783000000|2025-06-13 02:50:00|42284.3|42279.5|42284.4|42279.6|42298.6|42293.8|42267.6|42262.8|285
1749783300000|2025-06-13 02:55:00|42283.9|42279.1|42327.6|42322.8|42328.6|42323.8|42277.7|42272.9|297
1749783600000|2025-06-13 03:00:00|42328.1|42323.3|42314.6|42309.8|42347.1|42342.3|42314.1|42309.3|252
1749783900000|2025-06-13 03:05:00|42314.1|42309.3|42333.7|42328.9|42345.1|42340.3|42294.4|42289.6|230
1749784200000|2025-06-13 03:10:00|42333.2|42328.4|42360.8|42356|42362.8|42358|42331.2|42326.4|312
1749784500000|2025-06-13 03:15:00|42359.8|42355|42377.3|42372.5|42379.6|42374.8|42336.3|42331.5|235
1749784800000|2025-06-13 03:20:00|42375.8|42371|42362.1|42357.3|42379.1|42374.3|42356.4|42351.6|188
1749785100000|2025-06-13 03:25:00|42361.6|42356.8|42350.6|42345.8|42376.1|42371.3|42346.6|42341.8|208
1749785400000|2025-06-13 03:30:00|42351.1|42346.3|42374.6|42369.8|42375.6|42370.8|42345.1|42340.3|105
1749785700000|2025-06-13 03:35:00|42375.1|42370.3|42368|42363.2|42376.3|42371.5|42349.8|42345|95
1749786000000|2025-06-13 03:40:00|42367.5|42362.7|42348.8|42344|42373.8|42369|42337.3|42332.5|147
1749786300000|2025-06-13 03:45:00|42349.3|42344.5|42370.5|42365.7|42371.5|42366.7|42346.3|42341.5|139
1749786600000|2025-06-13 03:50:00|42370|42365.2|42399.6|42394.8|42403.1|42398.3|42370|42365.2|281
1749786900000|2025-06-13 03:55:00|42399.1|42394.3|42404.1|42399.3|42415.5|42410.7|42392.6|42387.8|137
1749787200000|2025-06-13 04:00:00|42403.6|42398.8|42372.6|42367.8|42405.6|42400.8|42359.8|42355|127
1749787500000|2025-06-13 04:05:00|42372.9|42368.1|42360|42355.2|42377.5|42372.7|42357.5|42352.7|101
1749787800000|2025-06-13 04:10:00|42359.5|42354.7|42337.1|42332.3|42363|42358.2|42334.8|42330|117
1749788100000|2025-06-13 04:15:00|42336.6|42331.8|42330.2|42325.4|42337.6|42332.8|42309.5|42304.7|152
1749788400000|2025-06-13 04:20:00|42330.7|42325.9|42311.7|42306.9|42339.6|42334.8|42308.7|42303.9|122
1749788700000|2025-06-13 04:25:00|42312.2|42307.4|42314.4|42309.6|42319.9|42315.1|42307.8|42303|148
1749789000000|2025-06-13 04:30:00|42313.9|42309.1|42347.6|42342.8|42349.6|42344.8|42311.2|42306.4|277
1749789300000|2025-06-13 04:35:00|42345.1|42340.3|42329.2|42324.4|42345.1|42340.3|42316.6|42311.8|83
1749789600000|2025-06-13 04:40:00|42330.2|42325.4|42350.4|42345.6|42375.9|42371.1|42328.6|42323.8|146
1749789900000|2025-06-13 04:45:00|42349.9|42345.1|42366.1|42361.3|42370.6|42365.8|42347.5|42342.7|106
1749790200000|2025-06-13 04:50:00|42365.6|42360.8|42378.8|42374|42381|42376.2|42364.1|42359.3|90
1749790500000|2025-06-13 04:55:00|42378.3|42373.5|42364|42359.2|42383.6|42378.8|42358.5|42353.7|172
1749790800000|2025-06-13 05:00:00|42365.5|42360.7|42356|42351.2|42370|42365.2|42331.7|42326.9|314
1749791100000|2025-06-13 05:05:00|42357|42352.2|42367.1|42362.3|42369|42364.2|42348.9|42344.1|158
1749791400000|2025-06-13 05:10:00|42367.6|42362.8|42388|42383.2|42390.5|42385.7|42364.1|42359.3|140
1749791700000|2025-06-13 05:15:00|42387.5|42382.7|42370|42365.2|42389.8|42385|42368.5|42363.7|108
1749792000000|2025-06-13 05:20:00|42369.5|42364.7|42385.3|42380.5|42395.3|42390.5|42358.2|42353.4|200
1749792300000|2025-06-13 05:25:00|42383.9|42379.1|42393.3|42388.5|42398.6|42393.8|42377|42372.2|179
1749792600000|2025-06-13 05:30:00|42393.8|42389|42394.9|42390.1|42397.1|42392.3|42376.4|42371.6|119
1749792900000|2025-06-13 05:35:00|42395.8|42391|42388.6|42383.8|42403.1|42398.3|42386.4|42381.6|125
1749793200000|2025-06-13 05:40:00|42388.1|42383.3|42372.6|42367.8|42395|42390.2|42353.6|42348.8|268
1749793500000|2025-06-13 05:45:00|42371.6|42366.8|42388.9|42384.1|42392.3|42387.5|42360.1|42355.3|140
1749793800000|2025-06-13 05:50:00|42388.4|42383.6|42415.4|42410.6|42415.9|42411.1|42373.7|42368.9|217
1749794100000|2025-06-13 05:55:00|42414.9|42410.1|42423.8|42419|42424.5|42419.7|42406.6|42401.8|125
1749794400000|2025-06-13 06:00:00|42422.7|42419.1|42448.6|42445|42475.2|42471.6|42414.2|42410.6|562
1749794700000|2025-06-13 06:05:00|42449.1|42445.5|42464.4|42460.8|42468.8|42465.2|42445.6|42442|304
1749795000000|2025-06-13 06:10:00|42464.9|42461.3|42438.4|42434.8|42469.9|42466.3|42427.8|42424.2|308
1749795300000|2025-06-13 06:15:00|42437.9|42434.3|42430.1|42426.5|42457.1|42453.5|42410.3|42406.7|170
1749795600000|2025-06-13 06:20:00|42430.4|42426.8|42408.8|42405.2|42432|42428.4|42397.3|42393.7|267
1749795900000|2025-06-13 06:25:00|42409.3|42405.7|42387.8|42384.2|42437.2|42433.6|42369.4|42365.8|718
1749796200000|2025-06-13 06:30:00|42387.3|42383.7|42405.3|42401.7|42413.9|42410.3|42387.3|42383.7|168
1749796500000|2025-06-13 06:35:00|42404.8|42401.2|42383|42379.4|42415.1|42411.5|42372.8|42369.2|244
1749796800000|2025-06-13 06:40:00|42382|42378.4|42405.4|42401.8|42405.4|42401.8|42364.1|42360.5|292
1749797100000|2025-06-13 06:45:00|42404.4|42400.8|42447.5|42443.9|42448.5|42444.9|42388.7|42385.1|289
1749797400000|2025-06-13 06:50:00|42448|42444.4|42450.6|42447|42464.2|42460.6|42439.6|42436|165
1749797700000|2025-06-13 06:55:00|42450.1|42446.5|42471.9|42468.3|42477.2|42473.6|42429|42425.4|390
1749798000000|2025-06-13 07:00:00|42471.4|42467.8|42448.9|42445.3|42497.8|42494.2|42447.4|42443.8|695
1749798300000|2025-06-13 07:05:00|42449.4|42445.8|42463.6|42460|42472.1|42468.5|42409.3|42405.7|394
1749798600000|2025-06-13 07:10:00|42464.1|42460.5|42459.6|42456|42465.6|42462|42440.3|42436.7|242
1749798900000|2025-06-13 07:15:00|42460.1|42456.5|42420.1|42416.5|42460.1|42456.5|42414.1|42410.5|270
1749799200000|2025-06-13 07:20:00|42420.2|42416.6|42406.8|42403.2|42433.3|42429.7|42396.3|42392.7|263
1749799500000|2025-06-13 07:25:00|42407.3|42403.7|42420.5|42416.9|42428.7|42425.1|42401.8|42398.2|226
1749799800000|2025-06-13 07:30:00|42421|42417.4|42407.8|42404.2|42433.2|42429.6|42403.3|42399.7|234
1749800100000|2025-06-13 07:35:00|42407.3|42403.7|42454.4|42450.8|42455.9|42452.3|42406.3|42402.7|209
1749800400000|2025-06-13 07:40:00|42453.9|42450.3|42488.1|42484.5|42489.2|42485.6|42451.1|42447.5|249
1749800700000|2025-06-13 07:45:00|42488.2|42484.6|42447.6|42444|42490.3|42486.7|42445.3|42441.7|147
1749801000000|2025-06-13 07:50:00|42448.6|42445|42497.8|42494.2|42506.1|42502.5|42447.6|42444|351
1749801300000|2025-06-13 07:55:00|42500.7|42497.1|42488.4|42484.8|42502.2|42498.6|42470.3|42466.7|209
1749801600000|2025-06-13 08:00:00|42487.9|42484.3|42516.2|42512.6|42526.3|42522.7|42458.8|42455.2|1128
1749801900000|2025-06-13 08:05:00|42516.7|42513.1|42486.6|42483|42518.4|42514.8|42476.9|42473.3|265
1749802200000|2025-06-13 08:10:00|42486.1|42482.5|42496.1|42492.5|42507.5|42503.9|42480.3|42476.7|390
1749802500000|2025-06-13 08:15:00|42495.6|42492|42505.2|42501.6|42516.3|42512.7|42483.7|42480.1|470
1749802800000|2025-06-13 08:20:00|42504.7|42501.1|42484.7|42481.1|42504.7|42501.1|42475.4|42471.8|174
1749803100000|2025-06-13 08:25:00|42484.2|42480.6|42479.3|42475.7|42484.7|42481.1|42456.4|42452.8|285
1749803400000|2025-06-13 08:30:00|42479.8|42476.2|42478.4|42474.8|42485.7|42482.1|42468.7|42465.1|165
1749803700000|2025-06-13 08:35:00|42479.9|42476.3|42472.8|42469.2|42488.5|42484.9|42463.2|42459.6|163
1749804000000|2025-06-13 08:40:00|42473.3|42469.7|42473|42469.4|42480.3|42476.7|42456.4|42452.8|223
1749804300000|2025-06-13 08:45:00|42472.5|42468.9|42467.1|42463.5|42475.6|42472|42438.1|42434.5|272
1749804600000|2025-06-13 08:50:00|42466.6|42463|42479.5|42475.9|42494.3|42490.7|42454.6|42451|218
1749804900000|2025-06-13 08:55:00|42479|42475.4|42467.7|42464.1|42494.1|42490.5|42460.9|42457.3|171
1749805200000|2025-06-13 09:00:00|42467.2|42463.6|42476.9|42473.3|42512.1|42508.5|42461|42457.4|386
1749805500000|2025-06-13 09:05:00|42475.9|42472.3|42477.7|42474.1|42488.9|42485.3|42463.1|42459.5|203
1749805800000|2025-06-13 09:10:00|42477.2|42473.6|42456.2|42452.6|42495.4|42491.8|42411.3|42407.7|490
1749806100000|2025-06-13 09:15:00|42455.7|42452.1|42475.5|42471.9|42510.1|42506.5|42442.4|42438.8|458
1749806400000|2025-06-13 09:20:00|42476|42472.4|42498.7|42495.1|42503|42499.4|42449.4|42445.8|452
1749806700000|2025-06-13 09:25:00|42499.2|42495.6|42503.8|42500.2|42522|42518.4|42490.9|42487.3|292
1749807000000|2025-06-13 09:30:00|42503.3|42499.7|42496|42492.4|42510.3|42506.7|42471.3|42467.7|275
1749807300000|2025-06-13 09:35:00|42495.5|42491.9|42484.1|42480.5|42507.9|42504.3|42470.8|42467.2|214
1749807600000|2025-06-13 09:40:00|42483.6|42480|42473.7|42470.1|42489.4|42485.8|42466.3|42462.7|139
1749807900000|2025-06-13 09:45:00|42473.2|42469.6|42453.4|42449.8|42480.6|42477|42453.4|42449.8|68
1749808200000|2025-06-13 09:50:00|42451.9|42448.3|42465.4|42461.8|42473.9|42470.3|42449|42445.4|338
1749808500000|2025-06-13 09:55:00|42465.9|42462.3|42469.1|42465.5|42499.4|42495.8|42455.9|42452.3|416
1749808800000|2025-06-13 10:00:00|42468.6|42465|42447|42443.4|42480.5|42476.9|42441.6|42438|207
1749809100000|2025-06-13 10:05:00|42447.5|42443.9|42450|42446.4|42465.8|42462.2|42437.8|42434.2|229
1749809400000|2025-06-13 10:10:00|42449.7|42446.1|42476.9|42473.3|42490.1|42486.5|42449.7|42446.1|528
1749809700000|2025-06-13 10:15:00|42476.4|42472.8|42475.2|42471.6|42483.3|42479.7|42451.9|42448.3|339
1749810000000|2025-06-13 10:20:00|42475.5|42471.9|42475.8|42472.2|42484.4|42480.8|42454.5|42450.9|292
1749810300000|2025-06-13 10:25:00|42476.8|42473.2|42501.7|42498.1|42519.8|42516.2|42469|42465.4|206
1749810600000|2025-06-13 10:30:00|42500.2|42496.6|42482.2|42478.6|42501.3|42497.7|42481|42477.4|126
1749810900000|2025-06-13 10:35:00|42481.7|42478.1|42487|42483.4|42499.6|42496|42480.2|42476.6|101
1749811200000|2025-06-13 10:40:00|42486.6|42483|42482.3|42478.7|42497.2|42493.6|42475.2|42471.6|93
1749811500000|2025-06-13 10:45:00|42482.8|42479.2|42492.9|42489.3|42508.6|42505|42482.6|42479|164
1749811800000|2025-06-13 10:50:00|42493.4|42489.8|42505.7|42502.1|42514.4|42510.8|42493.4|42489.8|82
1749812100000|2025-06-13 10:55:00|42505.2|42501.6|42516.5|42512.9|42527.2|42523.6|42502.7|42499.1|206
1749812400000|2025-06-13 11:00:00|42517|42513.4|42545.2|42541.6|42549.1|42545.5|42513.1|42509.5|406
1749812700000|2025-06-13 11:05:00|42544.7|42541.1|42563|42559.4|42568.3|42564.7|42539|42535.4|209
1749813000000|2025-06-13 11:10:00|42562.5|42558.9|42523.9|42520.3|42566.8|42563.2|42522.1|42518.5|251
1749813300000|2025-06-13 11:15:00|42523.4|42519.8|42523|42519.4|42529.9|42526.3|42508.4|42504.8|195
1749813600000|2025-06-13 11:20:00|42522.5|42518.9|42529.1|42525.5|42535.3|42531.7|42513.1|42509.5|192
1749813900000|2025-06-13 11:25:00|42528.6|42525|42512.9|42509.3|42533.3|42529.7|42512.9|42509.3|165
1749814200000|2025-06-13 11:30:00|42513.4|42509.8|42534.4|42530.8|42535|42531.4|42509.3|42505.7|157
1749814500000|2025-06-13 11:35:00|42533.9|42530.3|42535.1|42531.5|42555.4|42551.8|42528.8|42525.2|253
1749814800000|2025-06-13 11:40:00|42537.1|42533.5|42557.8|42554.2|42558.8|42555.2|42537|42533.4|105
1749815100000|2025-06-13 11:45:00|42557.9|42554.3|42553.4|42549.8|42566.7|42563.1|42551.5|42547.9|266
1749815400000|2025-06-13 11:50:00|42553.9|42550.3|42560.4|42556.8|42568.6|42565|42553.4|42549.8|154
1749815700000|2025-06-13 11:55:00|42560.9|42557.3|42562|42558.4|42574.9|42571.3|42557.8|42554.2|159
1749816000000|2025-06-13 12:00:00|42561.5|42557.9|42550.4|42546.8|42571.2|42567.6|42541|42537.4|222
1749816300000|2025-06-13 12:05:00|42550.9|42547.3|42555.5|42551.9|42560.9|42557.3|42544.9|42541.3|150
1749816600000|2025-06-13 12:10:00|42556|42552.4|42548.4|42544.8|42560.9|42557.3|42546.4|42542.8|191
1749816900000|2025-06-13 12:15:00|42548.9|42545.3|42563.8|42560.2|42569.8|42566.2|42541.6|42538|178
1749817200000|2025-06-13 12:20:00|42564.3|42560.7|42589.6|42586|42596.5|42592.9|42564.1|42560.5|313
1749817500000|2025-06-13 12:25:00|42590.1|42586.5|42578.6|42575|42595.9|42592.3|42572.7|42569.1|215
1749817800000|2025-06-13 12:30:00|42578.1|42574.5|42582.4|42578.8|42589.4|42585.8|42572.3|42568.7|220
1749818100000|2025-06-13 12:35:00|42582|42578.4|42588.4|42584.8|42602|42598.4|42580.7|42577.1|207
1749818400000|2025-06-13 12:40:00|42587.4|42583.8|42555.4|42551.8|42590.4|42586.8|42552.9|42549.3|336
1749818700000|2025-06-13 12:45:00|42556.4|42552.8|42555.5|42551.9|42569.8|42566.2|42547.9|42544.3|177
1749819000000|2025-06-13 12:50:00|42556|42552.4|42539.2|42535.6|42565.6|42562|42533.9|42530.3|160
1749819300000|2025-06-13 12:55:00|42538.7|42535.1|42535.9|42532.3|42550.6|42547|42534.9|42531.3|153
1749819600000|2025-06-13 13:00:00|42536.4|42532.8|42531.3|42527.7|42536.9|42533.3|42518|42514.4|146
1749819900000|2025-06-13 13:05:00|42531.8|42528.2|42523.4|42519.8|42532.6|42529|42520.3|42516.7|90
1749820200000|2025-06-13 13:10:00|42522.9|42519.3|42509.3|42505.7|42526.1|42522.5|42500.3|42496.7|271
1749820500000|2025-06-13 13:15:00|42509.8|42506.2|42473.5|42469.9|42510.2|42506.6|42459.7|42456.1|378
1749820800000|2025-06-13 13:20:00|42474|42470.4|42468.7|42465.1|42477|42473.4|42457.9|42454.3|525
1749821100000|2025-06-13 13:25:00|42469.7|42466.1|42530.1|42526.5|42543.4|42539.8|42468.6|42465|861
1749821400000|2025-06-13 13:30:00|42530|42527.6|42474.9|42472.5|42587|42584.6|42434.6|42432.2|4299
1749821700000|2025-06-13 13:35:00|42475.9|42473.5|42507.5|42505.1|42519.5|42517.1|42445.9|42443.5|2072
1749822000000|2025-06-13 13:40:00|42508|42505.6|42477.5|42475.1|42510.5|42508.1|42468.4|42466|1158
1749822300000|2025-06-13 13:45:00|42478.5|42476.1|42393.9|42391.5|42478.5|42476.1|42376.7|42374.3|2089
1749822600000|2025-06-13 13:50:00|42394.4|42392|42371.4|42369|42432.6|42430.2|42367.9|42365.5|1600
1749822900000|2025-06-13 13:55:00|42369.9|42367.5|42344.6|42342.2|42388.1|42385.7|42344|42341.6|1434
1749823200000|2025-06-13 14:00:00|42345.6|42343.2|42363.7|42361.3|42412.5|42410.1|42335.8|42333.4|1945
1749823500000|2025-06-13 14:05:00|42362.7|42360.3|42362.7|42360.3|42397.2|42394.8|42341.4|42339|997
1749823800000|2025-06-13 14:10:00|42365.7|42363.3|42342.6|42340.2|42369.7|42367.3|42297.9|42295.5|1190
1749824100000|2025-06-13 14:15:00|42343.1|42340.7|42339.7|42337.3|42376.1|42373.7|42329.7|42327.3|1005
1749824400000|2025-06-13 14:20:00|42338|42335.6|42324.2|42321.8|42359|42356.6|42285.8|42283.4|1545
1749824700000|2025-06-13 14:25:00|42324.7|42322.3|42262.3|42259.9|42331.4|42329|42257.8|42255.4|1023
1749825000000|2025-06-13 14:30:00|42262.2|42259.8|42286|42283.6|42296|42293.6|42246.5|42244.1|1091
1749825300000|2025-06-13 14:35:00|42285.5|42283.1|42337.4|42335|42339.4|42337|42255.8|42253.4|1864
1749825600000|2025-06-13 14:40:00|42336.9|42334.5|42294.5|42292.1|42360.5|42358.1|42292.3|42289.9|1145
1749825900000|2025-06-13 14:45:00|42295|42292.6|42284.5|42282.1|42306.8|42304.4|42258.5|42256.1|867
1749826200000|2025-06-13 14:50:00|42285.8|42283.4|42382|42379.6|42395.4|42393|42275.5|42273.1|1926
1749826500000|2025-06-13 14:55:00|42382.5|42380.1|42418|42415.6|42427.4|42425|42380.8|42378.4|1692
1749826800000|2025-06-13 15:00:00|42416.8|42414.4|42424.3|42421.9|42432.5|42430.1|42393.5|42391.1|823
1749827100000|2025-06-13 15:05:00|42423.8|42421.4|42449.7|42447.3|42469.5|42467.1|42423.3|42420.9|790
1749827400000|2025-06-13 15:10:00|42449.8|42447.4|42464.8|42462.4|42476.4|42474|42427.3|42424.9|1156
1749827700000|2025-06-13 15:15:00|42465.3|42462.9|42483.1|42480.7|42493.3|42490.9|42455.7|42453.3|992
1749828000000|2025-06-13 15:20:00|42483.8|42481.4|42491.9|42489.5|42520.5|42518.1|42468.9|42466.5|1118
1749828300000|2025-06-13 15:25:00|42490.4|42488|42517.1|42514.7|42518.6|42516.2|42473.8|42471.4|603
1749828600000|2025-06-13 15:30:00|42517.3|42514.9|42524.1|42521.7|42551.2|42548.8|42512.1|42509.7|1276
1749828900000|2025-06-13 15:35:00|42525.6|42523.2|42507.5|42505.1|42531.3|42528.9|42502.2|42499.8|621
1749829200000|2025-06-13 15:40:00|42506|42503.6|42546.4|42544|42555.2|42552.8|42493.8|42491.4|545
1749829500000|2025-06-13 15:45:00|42546.9|42544.5|42574.7|42572.3|42595.7|42593.3|42534.5|42532.1|1648
1749829800000|2025-06-13 15:50:00|42573|42570.6|42602.6|42600.2|42608|42605.6|42573|42570.6|1269
1749830100000|2025-06-13 15:55:00|42602.1|42599.7|42557.1|42554.7|42605.2|42602.8|42544.5|42542.1|703
1749830400000|2025-06-13 16:00:00|42557.8|42555.4|42550.4|42548|42574.1|42571.7|42544.1|42541.7|507
1749830700000|2025-06-13 16:05:00|42549.9|42547.5|42565.6|42563.2|42582.6|42580.2|42541.9|42539.5|537
1749831000000|2025-06-13 16:10:00|42565.3|42562.9|42577.6|42575.2|42588.3|42585.9|42564.8|42562.4|471
1749831300000|2025-06-13 16:15:00|42578.1|42575.7|42585.4|42583|42593.2|42590.8|42558.5|42556.1|453
1749831600000|2025-06-13 16:20:00|42585.9|42583.5|42561.1|42558.7|42588.1|42585.7|42559.1|42556.7|368
1749831900000|2025-06-13 16:25:00|42561.2|42558.8|42505.4|42503|42570.3|42567.9|42500.5|42498.1|779
1749832200000|2025-06-13 16:30:00|42505.5|42503.1|42535.2|42532.8|42540|42537.6|42502.1|42499.7|495
1749832500000|2025-06-13 16:35:00|42535.7|42533.3|42484.8|42482.4|42550.9|42548.5|42484.3|42481.9|556
1749832800000|2025-06-13 16:40:00|42483.3|42480.9|42479.7|42477.3|42501.6|42499.2|42465.1|42462.7|580
1749833100000|2025-06-13 16:45:00|42479.2|42476.8|42445.7|42443.3|42484.8|42482.4|42444.2|42441.8|701
1749833400000|2025-06-13 16:50:00|42449.1|42446.7|42515.9|42513.5|42521.2|42518.8|42443.5|42441.1|704
1749833700000|2025-06-13 16:55:00|42515.4|42513|42493.3|42490.9|42532.3|42529.9|42493.2|42490.8|376
1749834000000|2025-06-13 17:00:00|42490.2|42487.8|42458|42455.6|42498.9|42496.5|42457.2|42454.8|497
1749834300000|2025-06-13 17:05:00|42457.5|42455.1|42432.1|42429.7|42467.3|42464.9|42428.7|42426.3|1048
1749834600000|2025-06-13 17:10:00|42435.2|42432.8|42421.8|42419.4|42448.4|42446|42399.7|42397.3|689
1749834900000|2025-06-13 17:15:00|42422.3|42419.9|42398.7|42396.3|42423.3|42420.9|42365.7|42363.3|1920
1749835200000|2025-06-13 17:20:00|42397.1|42394.7|42408.4|42406|42439.1|42436.7|42391.9|42389.5|732
1749835500000|2025-06-13 17:25:00|42409.4|42407|42364.1|42361.7|42415.5|42413.1|42363.6|42361.2|393
1749835800000|2025-06-13 17:30:00|42366.8|42364.4|42368.7|42366.3|42411.8|42409.4|42363.1|42360.7|874
1749836100000|2025-06-13 17:35:00|42369.2|42366.8|42356.2|42353.8|42379.2|42376.8|42353.6|42351.2|410
1749836400000|2025-06-13 17:40:00|42355.2|42352.8|42353.1|42350.7|42380|42377.6|42324|42321.6|672
1749836700000|2025-06-13 17:45:00|42354.6|42352.2|42338|42335.6|42365.7|42363.3|42332.4|42330|551
1749837000000|2025-06-13 17:50:00|42338.5|42336.1|42373.9|42371.5|42386.6|42384.2|42333.7|42331.3|656
1749837300000|2025-06-13 17:55:00|42373.4|42371|42359.3|42356.9|42377.4|42375|42354.3|42351.9|297
1749837600000|2025-06-13 18:00:00|42358.9|42356.5|42315.5|42313.1|42393.5|42391.1|42300.1|42297.7|930
1749837900000|2025-06-13 18:05:00|42316|42313.6|42299.6|42297.2|42346.2|42343.8|42281.9|42279.5|884
1749838200000|2025-06-13 18:10:00|42298.6|42296.2|42279.3|42276.9|42316.8|42314.4|42278.3|42275.9|732
1749838500000|2025-06-13 18:15:00|42279.8|42277.4|42262.7|42260.3|42281.5|42279.1|42222.4|42220|1779
1749838800000|2025-06-13 18:20:00|42264.1|42261.7|42223.2|42220.8|42270.2|42267.8|42212.2|42209.8|605
1749839100000|2025-06-13 18:25:00|42223.7|42221.3|42170.3|42167.9|42235.3|42232.9|42162.3|42159.9|1180
1749839400000|2025-06-13 18:30:00|42168.8|42166.4|42136.6|42134.2|42182.8|42180.4|42100.1|42097.7|1723
1749839700000|2025-06-13 18:35:00|42137.1|42134.7|42105.7|42103.3|42143.1|42140.7|42078.2|42075.8|1139
1749840000000|2025-06-13 18:40:00|42105.5|42103.1|42105.7|42103.3|42138.9|42136.5|42081.4|42079|913
1749840300000|2025-06-13 18:45:00|42106.2|42103.8|42113.2|42110.8|42153.7|42151.3|42101.3|42098.9|922
1749840600000|2025-06-13 18:50:00|42113.7|42111.3|42175|42172.6|42179.2|42176.8|42110.4|42108|617
1749840900000|2025-06-13 18:55:00|42173.5|42171.1|42182.7|42180.3|42188.4|42186|42135.7|42133.3|775
1749841200000|2025-06-13 19:00:00|42183.2|42180.8|42156|42153.6|42198.3|42195.9|42115.8|42113.4|1051
1749841500000|2025-06-13 19:05:00|42156.5|42154.1|42191.5|42189.1|42203.9|42201.5|42134.8|42132.4|706
1749841800000|2025-06-13 19:10:00|42192.1|42189.7|42186.5|42184.1|42203|42200.6|42153.1|42150.7|673
1749842100000|2025-06-13 19:15:00|42189.5|42187.1|42166.5|42164.1|42196|42193.6|42151.7|42149.3|931
1749842400000|2025-06-13 19:20:00|42165.5|42163.1|42138.1|42135.7|42195|42192.6|42137.6|42135.2|822
1749842700000|2025-06-13 19:25:00|42137.1|42134.7|42130.5|42128.1|42147.3|42144.9|42113.8|42111.4|881
1749843000000|2025-06-13 19:30:00|42131|42128.6|42131.7|42129.3|42168.5|42166.1|42113.7|42111.3|836
1749843300000|2025-06-13 19:35:00|42131.2|42128.8|42163.8|42161.4|42191.5|42189.1|42128.3|42125.9|985
1749843600000|2025-06-13 19:40:00|42160.2|42157.8|42127.7|42125.3|42181.4|42179|42125.4|42123|744
1749843900000|2025-06-13 19:45:00|42126.7|42124.3|42149|42146.6|42176.6|42174.2|42088.5|42086.1|1335
1749844200000|2025-06-13 19:50:00|42149.1|42146.7|42124.3|42121.9|42174|42171.6|42118.3|42115.9|1115
1749844500000|2025-06-13 19:55:00|42119.8|42117.4|42194.6|42192.2|42204.6|42202.2|42116.2|42113.8|3282
1749844800000|2025-06-13 20:00:00|42197.6|42189.8|42171.3|42166.5|42197.6|42192.8|42162|42157.2|1233
1749845100000|2025-06-13 20:05:00|42174.3|42169.5|42166.4|42161.6|42184.8|42180|42146.5|42141.7|872
1749845400000|2025-06-13 20:10:00|42166|42161.2|42199|42194.2|42199|42194.2|42162|42157.2|639
1749845700000|2025-06-13 20:15:00|42198|42193.2|42191|42186.2|42200|42195.2|42176.1|42171.3|228
1749846000000|2025-06-13 20:20:00|42193|42188.2|42183.8|42179|42193|42188.2|42179.8|42175|267
1749846300000|2025-06-13 20:25:00|42184.4|42179.6|42181.7|42176.9|42193.4|42188.6|42178.4|42173.6|298
1749846600000|2025-06-13 20:30:00|42182.2|42177.4|42176.5|42171.7|42186.7|42181.9|42175.7|42170.9|159
1749846900000|2025-06-13 20:35:00|42176.3|42171.5|42190.3|42185.5|42197|42192.2|42172.2|42167.4|142
1749847200000|2025-06-13 20:40:00|42190.1|42185.3|42194.9|42190.1|42201.5|42196.7|42190.1|42185.3|98
1749847500000|2025-06-13 20:45:00|42195.9|42191.1|42186.9|42182.1|42196.9|42192.1|42184.8|42180|243
1749847800000|2025-06-13 20:50:00|42185.9|42181.1|42182.6|42177.8|42191.5|42186.7|42177.7|42172.9|176
1749848100000|2025-06-13 20:55:00|42182|42177.2|42147.3|42137.5|42182|42177.2|42136.4|42131.6|287
1750024800000|2025-06-15 22:00:00|42004.2|41999.4|42078.9|42074.1|42113.7|42108.9|41983|41978.2|363
1750025100000|2025-06-15 22:05:00|42078.4|42073.6|42055|42050.2|42101.3|42096.5|42050.4|42045.6|62
1750025400000|2025-06-15 22:10:00|42055.5|42050.7|42103.3|42098.5|42108.6|42103.8|42035.4|42030.6|67
1750025700000|2025-06-15 22:15:00|42103.8|42099|42117|42112.2|42124.1|42119.3|42094.4|42089.6|41
1750026000000|2025-06-15 22:20:00|42116.9|42112.1|42117.3|42112.5|42133.7|42128.9|42108.6|42103.8|38
1750026300000|2025-06-15 22:25:00|42117.8|42113|42123.1|42118.3|42140.5|42135.7|42106|42101.2|23
1750026600000|2025-06-15 22:30:00|42123.6|42118.8|42142.4|42137.6|42143.9|42139.1|42120.9|42116.1|62
1750026900000|2025-06-15 22:35:00|42143.3|42138.5|42127.5|42122.7|42145|42140.2|42126.5|42121.7|16
1750027200000|2025-06-15 22:40:00|42129|42124.2|42167.7|42162.9|42180.8|42176|42126.5|42121.7|93
1750027500000|2025-06-15 22:45:00|42165.7|42160.9|42167.7|42162.9|42173.7|42168.9|42146.2|42141.4|23
1750027800000|2025-06-15 22:50:00|42167.2|42162.4|42157.4|42152.6|42167.3|42162.5|42149.5|42144.7|41
1750028100000|2025-06-15 22:55:00|42157.5|42152.7|42145.7|42140.9|42161|42156.2|42143.8|42139|6
1750028400000|2025-06-15 23:00:00|42145.5|42140.7|42132.5|42127.7|42149.9|42145.1|42132.5|42127.7|17
1750028700000|2025-06-15 23:05:00|42132.4|42127.6|42166|42161.2|42175.5|42170.7|42132.4|42127.6|30
1750029000000|2025-06-15 23:10:00|42165.8|42161|42134.9|42130.1|42168|42163.2|42127|42122.2|28
1750029300000|2025-06-15 23:15:00|42135.4|42130.6|42160.3|42155.5|42163.6|42158.8|42121.9|42117.1|13
1750029600000|2025-06-15 23:20:00|42160.2|42155.4|42142.6|42137.8|42162.7|42157.9|42133.7|42128.9|3
1750029900000|2025-06-15 23:25:00|42138.7|42133.9|42150.5|42145.7|42157.8|42153|42138.3|42133.5|10
1750030200000|2025-06-15 23:30:00|42150.2|42145.4|42168.4|42163.6|42170.8|42166|42132.1|42127.3|31
1750030500000|2025-06-15 23:35:00|42168.5|42163.7|42192.1|42187.3|42210.5|42205.7|42167.5|42162.7|32
1750030800000|2025-06-15 23:40:00|42192.9|42188.1|42204.9|42200.1|42223.2|42218.4|42187.4|42182.6|22
1750031100000|2025-06-15 23:45:00|42205.4|42200.6|42196.8|42192|42206.8|42202|42190.5|42185.7|17
1750031400000|2025-06-15 23:50:00|42197.8|42193|42199.9|42195.1|42212.4|42207.6|42192.3|42187.5|17
1750031700000|2025-06-15 23:55:00|42200.4|42195.6|42208.9|42204.1|42215.5|42210.7|42200.4|42195.6|4
1750032000000|2025-06-16 00:00:00|42208.4|42203.6|42218.3|42213.5|42225.7|42220.9|42198|42193.2|101
1750032300000|2025-06-16 00:05:00|42217.8|42213|42222.6|42217.8|42225.8|42221|42198.2|42193.4|24
1750032600000|2025-06-16 00:10:00|42223.3|42218.5|42217.2|42212.4|42225.3|42220.5|42204.8|42200|8
1750032900000|2025-06-16 00:15:00|42217.7|42212.9|42192.3|42187.5|42219.7|42214.9|42187.4|42182.6|30
1750033200000|2025-06-16 00:20:00|42191.8|42187|42211.3|42206.5|42225.4|42220.6|42188.2|42183.4|12
1750033500000|2025-06-16 00:25:00|42211.8|42207|42194.5|42189.7|42216.3|42211.5|42193.3|42188.5|19
1750033800000|2025-06-16 00:30:00|42194|42189.2|42219.3|42214.5|42222.5|42217.7|42184.6|42179.8|45
1750034100000|2025-06-16 00:35:00|42218.8|42214|42203.9|42199.1|42219.8|42215|42196.8|42192|24
1750034400000|2025-06-16 00:40:00|42204.4|42199.6|42224|42219.2|42225|42220.2|42199.3|42194.5|37
1750034700000|2025-06-16 00:45:00|42223.5|42218.7|42205|42200.2|42231.2|42226.4|42203.9|42199.1|12
1750035000000|2025-06-16 00:50:00|42205.5|42200.7|42213.5|42208.7|42222.3|42217.5|42205|42200.2|11
1750035300000|2025-06-16 00:55:00|42213|42208.2|42228.4|42223.6|42234.7|42229.9|42212|42207.2|9
1750035600000|2025-06-16 01:00:00|42229.5|42224.7|42230|42225.2|42239.3|42234.5|42221.7|42216.9|18
1750035900000|2025-06-16 01:05:00|42229.5|42224.7|42229.5|42224.7|42236|42231.2|42211.9|42207.1|22
1750036200000|2025-06-16 01:10:00|42230|42225.2|42216|42211.2|42239.4|42234.6|42216|42211.2|14
1750036500000|2025-06-16 01:15:00|42218.5|42213.7|42217.7|42212.9|42226.9|42222.1|42213.7|42208.9|29
1750036800000|2025-06-16 01:20:00|42217.2|42212.4|42217.2|42212.4|42230.9|42226.1|42203.5|42198.7|8
1750037100000|2025-06-16 01:25:00|42217.7|42212.9|42211.1|42206.3|42218.5|42213.7|42205.4|42200.6|14
1750037400000|2025-06-16 01:30:00|42210.6|42205.8|42224.1|42219.3|42231.6|42226.8|42208.8|42204|14
1750037700000|2025-06-16 01:35:00|42224.6|42219.8|42219.9|42215.1|42230.6|42225.8|42218.7|42213.9|19
1750038000000|2025-06-16 01:40:00|42219.8|42215|42221.2|42216.4|42226.9|42222.1|42218.2|42213.4|16
1750038300000|2025-06-16 01:45:00|42220.7|42215.9|42220|42215.2|42223.2|42218.4|42214.5|42209.7|17
1750038600000|2025-06-16 01:50:00|42219.5|42214.7|42217.7|42212.9|42224.5|42219.7|42213.9|42209.1|21
1750038900000|2025-06-16 01:55:00|42217.2|42212.4|42215.5|42210.7|42231.4|42226.6|42214.4|42209.6|10
1750039200000|2025-06-16 02:00:00|42217|42212.2|42206.3|42201.5|42219.2|42214.4|42206.3|42201.5|39
1750039500000|2025-06-16 02:05:00|42205.3|42200.5|42221.2|42216.4|42224.9|42220.1|42203|42198.2|19
1750039800000|2025-06-16 02:10:00|42220.7|42215.9|42229.4|42224.6|42230.1|42225.3|42214.1|42209.3|3
1750040100000|2025-06-16 02:15:00|42228.9|42224.1|42245.4|42240.6|42253.3|42248.5|42225.7|42220.9|41
1750040400000|2025-06-16 02:20:00|42244.9|42240.1|42234.2|42229.4|42249.4|42244.6|42233.8|42229|9
1750040700000|2025-06-16 02:25:00|42233.9|42229.1|42226|42221.2|42237.6|42232.8|42224|42219.2|14
1750041000000|2025-06-16 02:30:00|42226.5|42221.7|42231.8|42227|42236.4|42231.6|42224.7|42219.9|20
1750041300000|2025-06-16 02:35:00|42232.3|42227.5|42244.3|42239.5|42245.2|42240.4|42230.4|42225.6|68
1750041600000|2025-06-16 02:40:00|42245.1|42240.3|42245.6|42240.8|42248.3|42243.5|42240|42235.2|26
1750041900000|2025-06-16 02:45:00|42245|42240.2|42239.9|42235.1|42245|42240.2|42235.7|42230.9|15
1750042200000|2025-06-16 02:50:00|42239.6|42234.8|42235.1|42230.3|42246.6|42241.8|42228.8|42224|19
1750042500000|2025-06-16 02:55:00|42234.6|42229.8|42233.6|42228.8|42237|42232.2|42231.1|42226.3|7
1750042800000|2025-06-16 03:00:00|42233.1|42228.3|42231.4|42226.6|42237.8|42233|42229.2|42224.4|10
1750043100000|2025-06-16 03:05:00|42230.9|42226.1|42233.3|42228.5|42237.9|42233.1|42230.4|42225.6|15
1750043400000|2025-06-16 03:10:00|42232.8|42228|42235.5|42230.7|42236.8|42232|42231|42226.2|15
1750043700000|2025-06-16 03:15:00|42236|42231.2|42225.4|42220.6|42237.5|42232.7|42223.2|42218.4|16
1750044000000|2025-06-16 03:20:00|42224.9|42220.1|42227.9|42223.1|42231.9|42227.1|42223.9|42219.1|12
1750044300000|2025-06-16 03:25:00|42227.2|42222.4|42219.1|42214.3|42235|42230.2|42215.6|42210.8|18
1750044600000|2025-06-16 03:30:00|42218.1|42213.3|42213.2|42208.4|42220.6|42215.8|42208.3|42203.5|14
1750044900000|2025-06-16 03:35:00|42213.7|42208.9|42199.2|42194.4|42216.5|42211.7|42199.2|42194.4|26
1750045200000|2025-06-16 03:40:00|42198.7|42193.9|42201.7|42196.9|42202.7|42197.9|42194.9|42190.1|8
1750045500000|2025-06-16 03:45:00|42201.2|42196.4|42201.6|42196.8|42203.7|42198.9|42198.1|42193.3|10
1750045800000|2025-06-16 03:50:00|42201.1|42196.3|42199.6|42194.8|42207.1|42202.3|42198.1|42193.3|16
1750046100000|2025-06-16 03:55:00|42199.1|42194.3|42201.5|42196.7|42205.5|42200.7|42199|42194.2|10
1750046400000|2025-06-16 04:00:00|42202|42197.2|42204.4|42199.6|42204.4|42199.6|42196.4|42191.6|19
1750046700000|2025-06-16 04:05:00|42203.9|42199.1|42206.8|42202|42209.3|42204.5|42203.9|42199.1|6
1750047000000|2025-06-16 04:10:00|42207.3|42202.5|42205.6|42200.8|42212.2|42207.4|42205.1|42200.3|12
1750047300000|2025-06-16 04:15:00|42205.1|42200.3|42203.9|42199.1|42206.1|42201.3|42198.9|42194.1|13
1750047600000|2025-06-16 04:20:00|42204.4|42199.6|42198.2|42193.4|42213|42208.2|42197|42192.2|14
1750047900000|2025-06-16 04:25:00|42198.7|42193.9|42203.2|42198.4|42204.5|42199.7|42196.7|42191.9|3
1750048200000|2025-06-16 04:30:00|42203.7|42198.9|42202|42197.2|42209|42204.2|42198.7|42193.9|23
1750048500000|2025-06-16 04:35:00|42201.5|42196.7|42205.4|42200.6|42206.9|42202.1|42199.4|42194.6|63
1750048800000|2025-06-16 04:40:00|42204.9|42200.1|42203.2|42198.4|42209.2|42204.4|42199.4|42194.6|33
1750049100000|2025-06-16 04:45:00|42202.7|42197.9|42200.2|42195.4|42206.2|42201.4|42198.7|42193.9|3
1750049400000|2025-06-16 04:50:00|42200.7|42195.9|42196.8|42192|42201|42196.2|42196.3|42191.5|31
1750049700000|2025-06-16 04:55:00|42197.1|42192.3|42201.2|42196.4|42201.7|42196.9|42197.1|42192.3|3
1750050000000|2025-06-16 05:00:00|42201.7|42196.9|42213.6|42208.8|42215.8|42211|42201.7|42196.9|18
1750050300000|2025-06-16 05:05:00|42213.8|42209|42222.2|42217.4|42224.2|42219.4|42206.3|42201.5|15
1750050600000|2025-06-16 05:10:00|42222.7|42217.9|42223.9|42219.1|42224.8|42220|42216.2|42211.4|16
1750050900000|2025-06-16 05:15:00|42223.4|42218.6|42231.9|42227.1|42238.9|42234.1|42223.4|42218.6|11
1750051200000|2025-06-16 05:20:00|42232.7|42227.9|42244.1|42239.3|42245.5|42240.7|42230.8|42226|15
1750051500000|2025-06-16 05:25:00|42243.6|42238.8|42237.4|42232.6|42246.5|42241.7|42236.8|42232|20
1750051800000|2025-06-16 05:30:00|42237.9|42233.1|42239.8|42235|42247.5|42242.7|42231.8|42227|38
1750052100000|2025-06-16 05:35:00|42239.3|42234.5|42268.7|42263.9|42271.4|42266.6|42237.5|42232.7|32
1750052400000|2025-06-16 05:40:00|42268.2|42263.4|42254.1|42249.3|42269.9|42265.1|42252.4|42247.6|11
1750052700000|2025-06-16 05:45:00|42254.6|42249.8|42250.9|42246.1|42255.9|42251.1|42238.2|42233.4|25
1750053000000|2025-06-16 05:50:00|42250.4|42245.6|42251.2|42246.4|42255.7|42250.9|42243.4|42238.6|5
1750053300000|2025-06-16 05:55:00|42251.7|42246.9|42248.5|42243.7|42257.7|42252.9|42248|42243.2|5
1750053600000|2025-06-16 06:00:00|42248.4|42244.8|42248.3|42244.7|42258.9|42255.3|42243.3|42239.7|30
1750053900000|2025-06-16 06:05:00|42247.8|42244.2|42275.2|42271.6|42278|42274.4|42246|42242.4|41
1750054200000|2025-06-16 06:10:00|42274.7|42271.1|42277.7|42274.1|42281.7|42278.1|42262.3|42258.7|28
1750054500000|2025-06-16 06:15:00|42277.2|42273.6|42281.6|42278|42290.3|42286.7|42268.2|42264.6|36
1750054800000|2025-06-16 06:20:00|42281.1|42277.5|42288|42284.4|42297.3|42293.7|42280.2|42276.6|85
1750055100000|2025-06-16 06:25:00|42287.5|42283.9|42291.3|42287.7|42294.6|42291|42280.7|42277.1|23
1750055400000|2025-06-16 06:30:00|42290.3|42286.7|42279.9|42276.3|42295.2|42291.6|42273.2|42269.6|39
1750055700000|2025-06-16 06:35:00|42279.4|42275.8|42291.3|42287.7|42294.4|42290.8|42278.6|42275|44
1750056000000|2025-06-16 06:40:00|42290.8|42287.2|42310.8|42307.2|42313.3|42309.7|42289.6|42286|86
1750056300000|2025-06-16 06:45:00|42311.7|42308.1|42320.5|42316.9|42322.6|42319|42309.7|42306.1|59
1750056600000|2025-06-16 06:50:00|42321|42317.4|42329.4|42325.8|42333|42329.4|42316.9|42313.3|60
1750056900000|2025-06-16 06:55:00|42329.9|42326.3|42323.2|42319.6|42329.9|42326.3|42309.2|42305.6|174
1750057200000|2025-06-16 07:00:00|42322.7|42319.1|42356.3|42352.7|42367.3|42363.7|42321.8|42318.2|137
1750057500000|2025-06-16 07:05:00|42356.8|42353.2|42348.8|42345.2|42367.4|42363.8|42345.2|42341.6|55
1750057800000|2025-06-16 07:10:00|42349.8|42346.2|42378.3|42374.7|42378.8|42375.2|42349.8|42346.2|120
1750058100000|2025-06-16 07:15:00|42378.8|42375.2|42375.5|42371.9|42388.2|42384.6|42374.1|42370.5|77
1750058400000|2025-06-16 07:20:00|42376|42372.4|42356.9|42353.3|42382.8|42379.2|42348.9|42345.3|69
1750058700000|2025-06-16 07:25:00|42356.4|42352.8|42380.2|42376.6|42384|42380.4|42344.8|42341.2|41
1750059000000|2025-06-16 07:30:00|42379.7|42376.1|42405.5|42401.9|42416.3|42412.7|42379.7|42376.1|102
1750059300000|2025-06-16 07:35:00|42405.9|42402.3|42382.2|42378.6|42406.1|42402.5|42377.2|42373.6|62
1750059600000|2025-06-16 07:40:00|42381.7|42378.1|42392.6|42389|42397.7|42394.1|42380.5|42376.9|66
1750059900000|2025-06-16 07:45:00|42393.6|42390|42397.7|42394.1|42403.8|42400.2|42385.3|42381.7|53
1750060200000|2025-06-16 07:50:00|42398.2|42394.6|42398.7|42395.1|42412.6|42409|42384.8|42381.2|113
1750060500000|2025-06-16 07:55:00|42399.2|42395.6|42399.6|42396|42405.4|42401.8|42391.2|42387.6|32
1750060800000|2025-06-16 08:00:00|42395.1|42391.5|42331.4|42327.8|42396.6|42393|42318.4|42314.8|203
1750061100000|2025-06-16 08:05:00|42330.9|42327.3|42359.3|42355.7|42361.1|42357.5|42330.7|42327.1|108
1750061400000|2025-06-16 08:10:00|42358.8|42355.2|42327.7|42324.1|42358.8|42355.2|42325.3|42321.7|103
1750061700000|2025-06-16 08:15:00|42329.2|42325.6|42329.6|42326|42343|42339.4|42326.9|42323.3|44
1750062000000|2025-06-16 08:20:00|42327.3|42323.7|42344.3|42340.7|42346.2|42342.6|42319.9|42316.3|37
1750062300000|2025-06-16 08:25:00|42344.8|42341.2|42347.4|42343.8|42352.5|42348.9|42335.7|42332.1|42
1750062600000|2025-06-16 08:30:00|42346.9|42343.3|42352.2|42348.6|42369.1|42365.5|42338.3|42334.7|114
1750062900000|2025-06-16 08:35:00|42352.7|42349.1|42355.2|42351.6|42371.1|42367.5|42336.7|42333.1|72
1750063200000|2025-06-16 08:40:00|42358.8|42355.2|42372.8|42369.2|42381|42377.4|42348.6|42345|34
1750063500000|2025-06-16 08:45:00|42373.3|42369.7|42373.7|42370.1|42381.6|42378|42353.9|42350.3|171
1750063800000|2025-06-16 08:50:00|42373.2|42369.6|42373.2|42369.6|42379.3|42375.7|42368.9|42365.3|65
1750064100000|2025-06-16 08:55:00|42372.7|42369.1|42370.3|42366.7|42378.2|42374.6|42366.2|42362.6|121
1750064400000|2025-06-16 09:00:00|42369.8|42366.2|42357.8|42354.2|42381.3|42377.7|42355.3|42351.7|55
1750064700000|2025-06-16 09:05:00|42357.3|42353.7|42347.7|42344.1|42367.6|42364|42346.6|42343|74
1750065000000|2025-06-16 09:10:00|42347.2|42343.6|42330.7|42327.1|42356.3|42352.7|42329.9|42326.3|104
1750065300000|2025-06-16 09:15:00|42330.2|42326.6|42339.3|42335.7|42344.8|42341.2|42328.3|42324.7|40
1750065600000|2025-06-16 09:20:00|42339.8|42336.2|42344.2|42340.6|42347|42343.4|42334|42330.4|13
1750065900000|2025-06-16 09:25:00|42345.2|42341.6|42337.8|42334.2|42351.1|42347.5|42334.8|42331.2|38
1750066200000|2025-06-16 09:30:00|42338.3|42334.7|42333.1|42329.5|42343.3|42339.7|42328.9|42325.3|15
1750066500000|2025-06-16 09:35:00|42332.6|42329|42321.3|42317.7|42334.1|42330.5|42307|42303.4|56
1750066800000|2025-06-16 09:40:00|42320.8|42317.2|42313|42309.4|42325.8|42322.2|42312|42308.4|7
1750067100000|2025-06-16 09:45:00|42312.5|42308.9|42316.3|42312.7|42329.1|42325.5|42310.7|42307.1|17
1750067400000|2025-06-16 09:50:00|42315.8|42312.2|42326.4|42322.8|42331.8|42328.2|42313.9|42310.3|8
1750067700000|2025-06-16 09:55:00|42326.9|42323.3|42328.1|42324.5|42337|42333.4|42321.9|42318.3|19
1750068000000|2025-06-16 10:00:00|42328|42324.4|42320.9|42317.3|42333.7|42330.1|42319.9|42316.3|125
1750068300000|2025-06-16 10:05:00|42321.4|42317.8|42327.8|42324.2|42332.2|42328.6|42316.5|42312.9|12
1750068600000|2025-06-16 10:10:00|42327.5|42323.9|42338.9|42335.3|42342.8|42339.2|42327.5|42323.9|31
1750068900000|2025-06-16 10:15:00|42338.4|42334.8|42351.3|42347.7|42352.8|42349.2|42333.8|42330.2|42
1750069200000|2025-06-16 10:20:00|42351.8|42348.2|42352.2|42348.6|42353.2|42349.6|42343.9|42340.3|45
1750069500000|2025-06-16 10:25:00|42350.3|42346.7|42349.6|42346|42352.7|42349.1|42343.8|42340.2|19
1750069800000|2025-06-16 10:30:00|42350|42346.4|42350.5|42346.9|42353.8|42350.2|42345.9|42342.3|24
1750070100000|2025-06-16 10:35:00|42353.2|42349.6|42337.2|42333.6|42353.2|42349.6|42331|42327.4|48
1750070400000|2025-06-16 10:40:00|42337|42333.4|42323.1|42319.5|42339.9|42336.3|42321.2|42317.6|60
1750070700000|2025-06-16 10:45:00|42326.3|42322.7|42348.1|42344.5|42354.1|42350.5|42322.8|42319.2|68
1750071000000|2025-06-16 10:50:00|42347.6|42344|42350|42346.4|42365.1|42361.5|42344.8|42341.2|33
1750071300000|2025-06-16 10:55:00|42350.5|42346.9|42380.7|42377.1|42380.7|42377.1|42350|42346.4|102
1750071600000|2025-06-16 11:00:00|42375.7|42372.1|42357.3|42353.7|42382.3|42378.7|42351|42347.4|107
1750071900000|2025-06-16 11:05:00|42356.3|42352.7|42352.8|42349.2|42364.2|42360.6|42349.3|42345.7|116
1750072200000|2025-06-16 11:10:00|42352.3|42348.7|42342.1|42338.5|42352.3|42348.7|42338.1|42334.5|189
1750072500000|2025-06-16 11:15:00|42342|42338.4|42347.8|42344.2|42356|42352.4|42338|42334.4|160
1750072800000|2025-06-16 11:20:00|42348.3|42344.7|42353|42349.4|42359.7|42356.1|42345.6|42342|129
1750073100000|2025-06-16 11:25:00|42352.5|42348.9|42355.6|42352|42357.7|42354.1|42348.6|42345|45
1750073400000|2025-06-16 11:30:00|42356|42352.4|42365.6|42362|42370.6|42367|42355.7|42352.1|43
1750073700000|2025-06-16 11:35:00|42365.8|42362.2|42397.6|42394|42400.9|42397.3|42365.8|42362.2|88
1750074000000|2025-06-16 11:40:00|42397.1|42393.5|42403.1|42399.5|42404.1|42400.5|42388.3|42384.7|53
1750074300000|2025-06-16 11:45:00|42403.6|42400|42414.2|42410.6|42422.7|42419.1|42403.5|42399.9|101
1750074600000|2025-06-16 11:50:00|42413.7|42410.1|42423.8|42420.2|42427.9|42424.3|42409.3|42405.7|430
1750074900000|2025-06-16 11:55:00|42424.3|42420.7|42420.5|42416.9|42425.3|42421.7|42410|42406.4|102
1750075200000|2025-06-16 12:00:00|42420|42416.4|42427.3|42423.7|42427.8|42424.2|42410.8|42407.2|122
1750075500000|2025-06-16 12:05:00|42426.8|42423.2|42434.9|42431.3|42435.3|42431.7|42416.4|42412.8|133
1750075800000|2025-06-16 12:10:00|42435.4|42431.8|42428.5|42424.9|42437.1|42433.5|42424.2|42420.6|219
1750076100000|2025-06-16 12:15:00|42428|42424.4|42437.3|42433.7|42440|42436.4|42423.9|42420.3|85
1750076400000|2025-06-16 12:20:00|42437.8|42434.2|42467.5|42463.9|42475.5|42471.9|42437.5|42433.9|298
1750076700000|2025-06-16 12:25:00|42467|42463.4|42463.1|42459.5|42470.7|42467.1|42452.8|42449.2|361
1750077000000|2025-06-16 12:30:00|42463.3|42459.7|42443.8|42440.2|42474.3|42470.7|42438.4|42434.8|79
1750077300000|2025-06-16 12:35:00|42444.3|42440.7|42444.9|42441.3|42452.5|42448.9|42435.1|42431.5|80
1750077600000|2025-06-16 12:40:00|42444.4|42440.8|42447.9|42444.3|42459.2|42455.6|42440.2|42436.6|95
1750077900000|2025-06-16 12:45:00|42447.4|42443.8|42446.9|42443.3|42454.9|42451.3|42442.5|42438.9|66
1750078200000|2025-06-16 12:50:00|42446.4|42442.8|42447.1|42443.5|42451.3|42447.7|42440.6|42437|327
1750078500000|2025-06-16 12:55:00|42446.6|42443|42442.7|42439.1|42453.6|42450|42442.2|42438.6|85
1750078800000|2025-06-16 13:00:00|42443.2|42439.6|42418.3|42414.7|42447.2|42443.6|42418.2|42414.6|188
1750079100000|2025-06-16 13:05:00|42418.2|42414.6|42426|42422.4|42429.8|42426.2|42406.7|42403.1|80
1750079400000|2025-06-16 13:10:00|42426.5|42422.9|42427.1|42423.5|42432.2|42428.6|42418.8|42415.2|48
1750079700000|2025-06-16 13:15:00|42426.6|42423|42418.1|42414.5|42428.5|42424.9|42415.2|42411.6|235
1750080000000|2025-06-16 13:20:00|42416.6|42413|42410.9|42407.3|42428.3|42424.7|42410.3|42406.7|63
1750080300000|2025-06-16 13:25:00|42411.4|42407.8|42406.7|42403.1|42424.7|42421.1|42406.7|42403.1|280
1750080600000|2025-06-16 13:30:00|42405.5|42403.2|42480.6|42478.2|42482.7|42480.3|42383.7|42381.3|1452
1750080900000|2025-06-16 13:35:00|42480.1|42477.7|42456.7|42454.3|42493.1|42490.7|42451.9|42449.5|995
1750081200000|2025-06-16 13:40:00|42457.2|42454.8|42477.2|42474.8|42503.9|42501.5|42449.8|42447.4|765
1750081500000|2025-06-16 13:45:00|42476.7|42474.3|42561.4|42559|42580.9|42578.5|42476.7|42474.3|1517
1750081800000|2025-06-16 13:50:00|42559|42556.6|42590.1|42587.7|42615.5|42613.1|42523.4|42521|1545
1750082100000|2025-06-16 13:55:00|42589.1|42586.7|42611|42608.6|42636|42633.6|42581.8|42579.4|1582
1750082400000|2025-06-16 14:00:00|42610.6|42608.2|42644|42641.6|42649|42646.6|42610.6|42608.2|1723
1750082700000|2025-06-16 14:05:00|42645.5|42643.1|42621.7|42619.3|42656.6|42654.2|42609.8|42607.4|1647
1750083000000|2025-06-16 14:10:00|42621.8|42619.4|42661.7|42659.3|42674.6|42672.2|42609.9|42607.5|1260
1750083300000|2025-06-16 14:15:00|42661.8|42659.4|42692|42689.6|42703.9|42701.5|42654.6|42652.2|909
1750083600000|2025-06-16 14:20:00|42692.1|42689.7|42680.6|42678.2|42712.6|42710.2|42675.1|42672.7|787
1750083900000|2025-06-16 14:25:00|42681.1|42678.7|42668.7|42666.3|42691.9|42689.5|42661.9|42659.5|948
1750084200000|2025-06-16 14:30:00|42669.3|42666.9|42690.1|42687.7|42709.7|42707.3|42666.1|42663.7|2676
1750084500000|2025-06-16 14:35:00|42689.6|42687.2|42655.8|42653.4|42698.7|42696.3|42652.3|42649.9|904
1750084800000|2025-06-16 14:40:00|42657.3|42654.9|42698.8|42696.4|42706.7|42704.3|42647.8|42645.4|1043
1750085100000|2025-06-16 14:45:00|42697.8|42695.4|42680.8|42678.4|42713.2|42710.8|42677.8|42675.4|1018
1750085400000|2025-06-16 14:50:00|42679.2|42676.8|42672.1|42669.7|42694.6|42692.2|42669.5|42667.1|317
1750085700000|2025-06-16 14:55:00|42671.1|42668.7|42665.9|42663.5|42677.5|42675.1|42651.4|42649|609
1750086000000|2025-06-16 15:00:00|42666.9|42664.5|42644.5|42642.1|42671.2|42668.8|42641.5|42639.1|281
1750086300000|2025-06-16 15:05:00|42644|42641.6|42600.4|42598|42644|42641.6|42594.8|42592.4|370
1750086600000|2025-06-16 15:10:00|42601.1|42598.7|42608.8|42606.4|42617.7|42615.3|42594.1|42591.7|1260
1750086900000|2025-06-16 15:15:00|42609.3|42606.9|42617.2|42614.8|42631.4|42629|42597|42594.6|748
1750087200000|2025-06-16 15:20:00|42615.8|42613.4|42631.4|42629|42642.8|42640.4|42606.9|42604.5|438
1750087500000|2025-06-16 15:25:00|42631.9|42629.5|42586.8|42584.4|42637.4|42635|42583.3|42580.9|1341
1750087800000|2025-06-16 15:30:00|42587.7|42585.3|42582.2|42579.8|42598.9|42596.5|42575.1|42572.7|935
1750088100000|2025-06-16 15:35:00|42581.7|42579.3|42603.7|42601.3|42615.2|42612.8|42562.8|42560.4|316
1750088400000|2025-06-16 15:40:00|42604.2|42601.8|42600.3|42597.9|42618.9|42616.5|42597.8|42595.4|168
1750088700000|2025-06-16 15:45:00|42599.8|42597.4|42605.3|42602.9|42621.9|42619.5|42595.2|42592.8|367
1750089000000|2025-06-16 15:50:00|42604.5|42602.1|42573|42570.6|42606.3|42603.9|42569.8|42567.4|197
1750089300000|2025-06-16 15:55:00|42572.5|42570.1|42561.7|42559.3|42580.2|42577.8|42541.3|42538.9|2121
1750089600000|2025-06-16 16:00:00|42562.8|42560.4|42552.9|42550.5|42581.9|42579.5|42541|42538.6|349
1750089900000|2025-06-16 16:05:00|42553.4|42551|42552.8|42550.4|42575.6|42573.2|42542.7|42540.3|265
1750090200000|2025-06-16 16:10:00|42551.8|42549.4|42573.1|42570.7|42582.8|42580.4|42543.7|42541.3|426
1750090500000|2025-06-16 16:15:00|42572.6|42570.2|42582.5|42580.1|42598.3|42595.9|42561.9|42559.5|784
1750090800000|2025-06-16 16:20:00|42583.1|42580.7|42592.8|42590.4|42616.7|42614.3|42580.3|42577.9|417
1750091100000|2025-06-16 16:25:00|42592.3|42589.9|42562.7|42560.3|42592.8|42590.4|42557.1|42554.7|641
1750091400000|2025-06-16 16:30:00|42562.2|42559.8|42564|42561.6|42584.2|42581.8|42561.9|42559.5|465
1750091700000|2025-06-16 16:35:00|42563.5|42561.1|42560.8|42558.4|42581.2|42578.8|42554.3|42551.9|398
1750092000000|2025-06-16 16:40:00|42562.5|42560.1|42544.3|42541.9|42572.6|42570.2|42538.1|42535.7|330
1750092300000|2025-06-16 16:45:00|42543.8|42541.4|42563.9|42561.5|42574.3|42571.9|42534.9|42532.5|350
1750092600000|2025-06-16 16:50:00|42563|42560.6|42580.3|42577.9|42584.5|42582.1|42559.9|42557.5|346
1750092900000|2025-06-16 16:55:00|42579.8|42577.4|42557.5|42555.1|42580.8|42578.4|42540|42537.6|554
1750093200000|2025-06-16 17:00:00|42558|42555.6|42550.7|42548.3|42566.4|42564|42542.7|42540.3|309
1750093500000|2025-06-16 17:05:00|42551.2|42548.8|42552.8|42550.4|42552.8|42550.4|42530.5|42528.1|227
1750093800000|2025-06-16 17:10:00|42554|42551.6|42529.2|42526.8|42557.1|42554.7|42525.9|42523.5|775
1750094100000|2025-06-16 17:15:00|42528.7|42526.3|42541.8|42539.4|42548.5|42546.1|42525.4|42523|1135
1750094400000|2025-06-16 17:20:00|42541.6|42539.2|42542.1|42539.7|42552.8|42550.4|42530.9|42528.5|291
1750094700000|2025-06-16 17:25:00|42541.6|42539.2|42598.9|42596.5|42606.9|42604.5|42541.4|42539|1113
1750095000000|2025-06-16 17:30:00|42598|42595.6|42600.2|42597.8|42620.6|42618.2|42590.1|42587.7|355
1750095300000|2025-06-16 17:35:00|42599.7|42597.3|42573|42570.6|42604.1|42601.7|42572.1|42569.7|250
1750095600000|2025-06-16 17:40:00|42574.4|42572|42572.5|42570.1|42593.2|42590.8|42569.9|42567.5|408
1750095900000|2025-06-16 17:45:00|42573.5|42571.1|42560.2|42557.8|42583.9|42581.5|42553.8|42551.4|162
1750096200000|2025-06-16 17:50:00|42561.3|42558.9|42540.1|42537.7|42574.5|42572.1|42539.6|42537.2|240
1750096500000|2025-06-16 17:55:00|42539.6|42537.2|42517.3|42514.9|42541.7|42539.3|42508.3|42505.9|412
1750096800000|2025-06-16 18:00:00|42517.9|42515.5|42539.3|42536.9|42541.9|42539.5|42512.9|42510.5|407
1750097100000|2025-06-16 18:05:00|42539.8|42537.4|42540|42537.6|42559.8|42557.4|42535.5|42533.1|473
1750097400000|2025-06-16 18:10:00|42538.1|42535.7|42548|42545.6|42548.5|42546.1|42527.9|42525.5|212
1750097700000|2025-06-16 18:15:00|42547.5|42545.1|42528.5|42526.1|42550.3|42547.9|42520.4|42518|285
1750098000000|2025-06-16 18:20:00|42529.3|42526.9|42549.7|42547.3|42551.4|42549|42513.7|42511.3|579
1750098300000|2025-06-16 18:25:00|42550.2|42547.8|42526.8|42524.4|42552.1|42549.7|42524.7|42522.3|144
1750098600000|2025-06-16 18:30:00|42524.1|42521.7|42507.5|42505.1|42531.8|42529.4|42505.3|42502.9|1740
1750098900000|2025-06-16 18:35:00|42508|42505.6|42492.2|42489.8|42510.5|42508.1|42490.3|42487.9|648
1750099200000|2025-06-16 18:40:00|42494.8|42492.4|42493.2|42490.8|42509.1|42506.7|42492.7|42490.3|130
1750099500000|2025-06-16 18:45:00|42492.7|42490.3|42477.2|42474.8|42495|42492.6|42477.2|42474.8|596
1750099800000|2025-06-16 18:50:00|42477.8|42475.4|42506.2|42503.8|42507.1|42504.7|42470.5|42468.1|743
1750100100000|2025-06-16 18:55:00|42506.7|42504.3|42512.3|42509.9|42530.7|42528.3|42506.7|42504.3|564
1750100400000|2025-06-16 19:00:00|42511.1|42508.7|42484.5|42482.1|42514.9|42512.5|42484|42481.6|395
1750100700000|2025-06-16 19:05:00|42484|42481.6|42468.1|42465.7|42485.5|42483.1|42464.8|42462.4|795
1750101000000|2025-06-16 19:10:00|42467.6|42465.2|42470.5|42468.1|42490.5|42488.1|42456.2|42453.8|717
1750101300000|2025-06-16 19:15:00|42470|42467.6|42454.9|42452.5|42480|42477.6|42454.3|42451.9|159
1750101600000|2025-06-16 19:20:00|42456.1|42453.7|42475.2|42472.8|42498.4|42496|42447.6|42445.2|995
1750101900000|2025-06-16 19:25:00|42475.7|42473.3|42466.2|42463.8|42493.8|42491.4|42464.2|42461.8|370
1750102200000|2025-06-16 19:30:00|42466.7|42464.3|42463.9|42461.5|42479.8|42477.4|42448.1|42445.7|396
1750102500000|2025-06-16 19:35:00|42463.4|42461|42479.2|42476.8|42488.1|42485.7|42461.6|42459.2|306
1750102800000|2025-06-16 19:40:00|42477.7|42475.3|42487.3|42484.9|42489.7|42487.3|42474.7|42472.3|319
1750103100000|2025-06-16 19:45:00|42486.8|42484.4|42503.6|42501.2|42522.6|42520.2|42486.3|42483.9|691
1750103400000|2025-06-16 19:50:00|42503.7|42501.3|42503.5|42501.1|42510.4|42508|42473.8|42471.4|862
1750103700000|2025-06-16 19:55:00|42504|42501.6|42521.6|42519.2|42523.7|42521.3|42461.9|42459.5|2788
1750104000000|2025-06-16 20:00:00|42521.7|42516.9|42553.1|42548.3|42561.5|42556.7|42521.7|42516.9|658
1750104300000|2025-06-16 20:05:00|42556.1|42551.3|42545.8|42541|42559.9|42555.1|42538.8|42534|151
1750104600000|2025-06-16 20:10:00|42546.4|42541.6|42544.7|42539.9|42555.3|42550.5|42539.8|42535|218
1750104900000|2025-06-16 20:15:00|42544.9|42540.1|42542.5|42537.7|42547.3|42542.5|42540.5|42535.7|26
1750105200000|2025-06-16 20:20:00|42543.3|42538.5|42538|42533.2|42543.9|42539.1|42537.8|42533|11
1750105500000|2025-06-16 20:25:00|42538.4|42533.6|42544.8|42540|42545.2|42540.4|42527.8|42523|40
1750105800000|2025-06-16 20:30:00|42544.1|42539.3|42538.2|42533.4|42545.9|42541.1|42534.8|42530|22
1750106100000|2025-06-16 20:35:00|42537.5|42532.7|42547.7|42542.9|42551.2|42546.4|42536.7|42531.9|21
1750106400000|2025-06-16 20:40:00|42547.3|42542.5|42543.2|42538.4|42552.1|42547.3|42541.6|42536.8|13
1750106700000|2025-06-16 20:45:00|42542.9|42538.1|42535.6|42530.8|42544.4|42539.6|42533.8|42529|27
1750107000000|2025-06-16 20:50:00|42539.6|42534.8|42542.9|42538.1|42542.9|42538.1|42534.9|42530.1|37
1750107300000|2025-06-16 20:55:00|42536.9|42532.1|42536.1|42526.3|42538.3|42533.5|42514.7|42509.9|123
1750107600000|2025-06-16 21:00:00|42535.7|42525.9|42543.5|42533.7|42545.2|42535.4|42533.9|42524.1|0
1750107900000|2025-06-16 21:05:00|42543.9|42534.1|42543.5|42533.7|42545.2|42535.4|42542.1|42532.3|0
1750108200000|2025-06-16 21:10:00|42543.7|42533.9|42540.7|42530.9|42544.1|42534.3|42537.6|42527.8|0
1750108500000|2025-06-16 21:15:00|42542.1|42532.3|42543.9|42534.1|42549.7|42539.9|42539.2|42529.4|0
1750108800000|2025-06-16 21:20:00|42543.7|42533.9|42545.5|42535.7|42547.7|42537.9|42543.2|42533.4|0
1750109100000|2025-06-16 21:25:00|42544.1|42534.3|42547.7|42537.9|42552.4|42542.6|42543.9|42534.1|0
1750109400000|2025-06-16 21:30:00|42547.5|42537.7|42548.8|42539|42550.6|42540.8|42545.7|42535.9|0
1750109700000|2025-06-16 21:35:00|42549.5|42539.7|42557.9|42548.1|42557.9|42548.1|42549.5|42539.7|0
1750110000000|2025-06-16 21:40:00|42558.3|42548.5|42557.9|42548.1|42559.5|42549.7|42553.4|42543.6|0
1750110300000|2025-06-16 21:45:00|42555.9|42546.1|42553.8|42544|42557.4|42547.6|42551.6|42541.8|0
1750110600000|2025-06-16 21:50:00|42554.9|42545.1|42552.8|42543|42554.9|42545.1|42550.5|42540.7|0
1750110900000|2025-06-16 21:55:00|42552.9|42543.1|42548.6|42538.8|42553.1|42543.3|42544.1|42534.3|0
1750111200000|2025-06-16 22:00:00|42533.3|42528.5|42529.8|42525|42555.5|42550.7|42523.9|42519.1|44
1750111500000|2025-06-16 22:05:00|42530.3|42525.5|42519.3|42514.5|42530.3|42525.5|42509.9|42505.1|39
1750111800000|2025-06-16 22:10:00|42518.7|42513.9|42517.4|42512.6|42520.5|42515.7|42507.7|42502.9|8
1750112100000|2025-06-16 22:15:00|42517.3|42512.5|42511.5|42506.7|42521.4|42516.6|42508.8|42504|3
1750112400000|2025-06-16 22:20:00|42511|42506.2|42511.5|42506.7|42517.8|42513|42509.2|42504.4|38
1750112700000|2025-06-16 22:25:00|42514.7|42509.9|42504.9|42500.1|42514.8|42510|42501.9|42497.1|2
1750113000000|2025-06-16 22:30:00|42505.1|42500.3|42477.5|42472.7|42505.3|42500.5|42459|42454.2|48
1750113300000|2025-06-16 22:35:00|42476.9|42472.1|42459|42454.2|42481.1|42476.3|42449.1|42444.3|41
1750113600000|2025-06-16 22:40:00|42459.5|42454.7|42439.9|42435.1|42459.5|42454.7|42422.1|42417.3|33
1750113900000|2025-06-16 22:45:00|42439.4|42434.6|42386.3|42381.5|42443.2|42438.4|42382.7|42377.9|63
1750114200000|2025-06-16 22:50:00|42386.8|42382|42427|42422.2|42433.7|42428.9|42377.6|42372.8|38
1750114500000|2025-06-16 22:55:00|42426.5|42421.7|42413.4|42408.6|42429.3|42424.5|42406.9|42402.1|20
1750114800000|2025-06-16 23:00:00|42412.4|42407.6|42423.6|42418.8|42430.9|42426.1|42405.3|42400.5|25
1750115100000|2025-06-16 23:05:00|42424.1|42419.3|42431.5|42426.7|42444.7|42439.9|42407.1|42402.3|14
1750115400000|2025-06-16 23:10:00|42432|42427.2|42421.4|42416.6|42437.7|42432.9|42417|42412.2|10
1750115700000|2025-06-16 23:15:00|42422|42417.2|42413.5|42408.7|42456.6|42451.8|42412|42407.2|20
1750116000000|2025-06-16 23:20:00|42413.1|42408.3|42394.5|42389.7|42420.7|42415.9|42391.3|42386.5|17
1750116300000|2025-06-16 23:25:00|42395|42390.2|42387.5|42382.7|42422.4|42417.6|42377.1|42372.3|74
1750116600000|2025-06-16 23:30:00|42387|42382.2|42341.8|42337|42387.8|42383|42336.4|42331.6|79
1750116900000|2025-06-16 23:35:00|42341.3|42336.5|42361.6|42356.8|42390.8|42386|42336.8|42332|54
1750117200000|2025-06-16 23:40:00|42362.1|42357.3|42355.7|42350.9|42363.8|42359|42345.3|42340.5|12
1750117500000|2025-06-16 23:45:00|42356.2|42351.4|42308.8|42304|42367.7|42362.9|42285.6|42280.8|58
1750117800000|2025-06-16 23:50:00|42309.8|42305|42316.8|42312|42341.3|42336.5|42288.6|42283.8|43
1750118100000|2025-06-16 23:55:00|42317.3|42312.5|42276.6|42271.8|42318.5|42313.7|42276.1|42271.3|56
1750118400000|2025-06-17 00:00:00|42278.1|42273.3|42285.7|42280.9|42314.1|42309.3|42267.5|42262.7|38
1750118700000|2025-06-17 00:05:00|42286.2|42281.4|42313.8|42309|42319.3|42314.5|42278.8|42274|36
1750119000000|2025-06-17 00:10:00|42313.3|42308.5|42326.3|42321.5|42338.4|42333.6|42312.6|42307.8|13
1750119300000|2025-06-17 00:15:00|42325.8|42321|42354.1|42349.3|42357.6|42352.8|42315.6|42310.8|53
1750119600000|2025-06-17 00:20:00|42354.6|42349.8|42359.6|42354.8|42360.4|42355.6|42346.9|42342.1|8
1750119900000|2025-06-17 00:25:00|42359.1|42354.3|42365.5|42360.7|42377.3|42372.5|42352.1|42347.3|47
1750120200000|2025-06-17 00:30:00|42365.9|42361.1|42330.6|42325.8|42366.2|42361.4|42330.6|42325.8|33
1750120500000|2025-06-17 00:35:00|42330|42325.2|42333.7|42328.9|42344.6|42339.8|42305.4|42300.6|33
1750120800000|2025-06-17 00:40:00|42332.7|42327.9|42325.9|42321.1|42341|42336.2|42323.1|42318.3|28
1750121100000|2025-06-17 00:45:00|42324.9|42320.1|42331.5|42326.7|42332.5|42327.7|42312.8|42308|11
1750121400000|2025-06-17 00:50:00|42332|42327.2|42351.3|42346.5|42357.8|42353|42328.7|42323.9|9
1750121700000|2025-06-17 00:55:00|42352.3|42347.5|42381.3|42376.5|42387.9|42383.1|42350.4|42345.6|30
1750122000000|2025-06-17 01:00:00|42381.9|42377.1|42382.4|42377.6|42407.2|42402.4|42371.8|42367|10
1750122300000|2025-06-17 01:05:00|42382.2|42377.4|42348.4|42343.6|42391.7|42386.9|42347.9|42343.1|11
1750122600000|2025-06-17 01:10:00|42347.9|42343.1|42352.3|42347.5|42354.2|42349.4|42326.4|42321.6|11
1750122900000|2025-06-17 01:15:00|42353|42348.2|42338.3|42333.5|42353.6|42348.8|42333.7|42328.9|8
1750123200000|2025-06-17 01:20:00|42337.7|42332.9|42333.3|42328.5|42339.8|42335|42324.2|42319.4|6
1750123500000|2025-06-17 01:25:00|42332.8|42328|42355.9|42351.1|42362|42357.2|42323.1|42318.3|8
1750123800000|2025-06-17 01:30:00|42356.4|42351.6|42357.5|42352.7|42368.4|42363.6|42339.2|42334.4|7
1750124100000|2025-06-17 01:35:00|42358|42353.2|42355.2|42350.4|42361.5|42356.7|42332.3|42327.5|3
1750124400000|2025-06-17 01:40:00|42355|42350.2|42352.8|42348|42356.3|42351.5|42340.8|42336|11
1750124700000|2025-06-17 01:45:00|42353.3|42348.5|42369.5|42364.7|42372.1|42367.3|42341|42336.2|64
1750125000000|2025-06-17 01:50:00|42370|42365.2|42379.8|42375|42386.1|42381.3|42368|42363.2|18
1750125300000|2025-06-17 01:55:00|42379.9|42375.1|42369.4|42364.6|42384.7|42379.9|42364.6|42359.8|3
1750125600000|2025-06-17 02:00:00|42367.9|42363.1|42336.2|42331.4|42373.2|42368.4|42328.3|42323.5|25
1750125900000|2025-06-17 02:05:00|42338.7|42333.9|42320.3|42315.5|42350.2|42345.4|42314.8|42310|19
1750126200000|2025-06-17 02:10:00|42320.8|42316|42316.8|42312|42320.8|42316|42304.3|42299.5|22
1750126500000|2025-06-17 02:15:00|42315.6|42310.8|42318.3|42313.5|42339.5|42334.7|42311.6|42306.8|19
1750126800000|2025-06-17 02:20:00|42317.8|42313|42319.2|42314.4|42323.1|42318.3|42308.1|42303.3|1
1750127100000|2025-06-17 02:25:00|42318.2|42313.4|42306.2|42301.4|42319|42314.2|42298.7|42293.9|20
1750127400000|2025-06-17 02:30:00|42306.7|42301.9|42302.3|42297.5|42308.1|42303.3|42287.6|42282.8|15
1750127700000|2025-06-17 02:35:00|42301.3|42296.5|42316.4|42311.6|42321.2|42316.4|42299.7|42294.9|16
1750128000000|2025-06-17 02:40:00|42316.9|42312.1|42308|42303.2|42326.3|42321.5|42302.4|42297.6|8
1750128300000|2025-06-17 02:45:00|42308.5|42303.7|42311.2|42306.4|42319.1|42314.3|42306|42301.2|2
1750128600000|2025-06-17 02:50:00|42311.7|42306.9|42402.9|42398.1|42416|42411.2|42311.7|42306.9|111
1750128900000|2025-06-17 02:55:00|42403.2|42398.4|42411.5|42406.7|42418|42413.2|42386.1|42381.3|32
1750129200000|2025-06-17 03:00:00|42411.7|42406.9|42354.3|42349.5|42419.8|42415|42344.8|42340|23
1750129500000|2025-06-17 03:05:00|42353.8|42349|42382.7|42377.9|42384.8|42380|42344.3|42339.5|25
1750129800000|2025-06-17 03:10:00|42383.7|42378.9|42380.5|42375.7|42400.1|42395.3|42372.1|42367.3|14
1750130100000|2025-06-17 03:15:00|42381|42376.2|42365.5|42360.7|42384.1|42379.3|42356.7|42351.9|5
1750130400000|2025-06-17 03:20:00|42365|42360.2|42358.3|42353.5|42376.5|42371.7|42353.7|42348.9|3
1750130700000|2025-06-17 03:25:00|42358.8|42354|42363.3|42358.5|42373.8|42369|42357.8|42353|6
1750131000000|2025-06-17 03:30:00|42363.8|42359|42382.6|42377.8|42385.7|42380.9|42362.7|42357.9|8
1750131300000|2025-06-17 03:35:00|42382.1|42377.3|42384.4|42379.6|42384.9|42380.1|42374.9|42370.1|4
1750131600000|2025-06-17 03:40:00|42384.9|42380.1|42383.8|42379|42392.3|42387.5|42379.6|42374.8|10
1750131900000|2025-06-17 03:45:00|42384.3|42379.5|42388.3|42383.5|42388.3|42383.5|42371.1|42366.3|6
1750132200000|2025-06-17 03:50:00|42388.8|42384|42382.8|42378|42392|42387.2|42374.4|42369.6|8
1750132500000|2025-06-17 03:55:00|42383.8|42379|42380.5|42375.7|42387.3|42382.5|42375.5|42370.7|16
1750132800000|2025-06-17 04:00:00|42380|42375.2|42385.7|42380.9|42397.2|42392.4|42373.1|42368.3|11
1750133100000|2025-06-17 04:05:00|42385.6|42380.8|42385.8|42381|42392.3|42387.5|42379.1|42374.3|52
1750133400000|2025-06-17 04:10:00|42379.3|42374.5|42378.5|42373.7|42381.5|42376.7|42371.5|42366.7|26
1750133700000|2025-06-17 04:15:00|42379|42374.2|42391.4|42386.6|42393.2|42388.4|42375.9|42371.1|3
1750134000000|2025-06-17 04:20:00|42391.9|42387.1|42383.8|42379|42396.1|42391.3|42374|42369.2|4
1750134300000|2025-06-17 04:25:00|42383.3|42378.5|42373.8|42369|42383.3|42378.5|42372.8|42368|5
1750134600000|2025-06-17 04:30:00|42372.8|42368|42354.1|42349.3|42372.8|42368|42351.1|42346.3|43
1750134900000|2025-06-17 04:35:00|42353.6|42348.8|42342.3|42337.5|42355.1|42350.3|42342|42337.2|15
1750135200000|2025-06-17 04:40:00|42341.8|42337|42350.5|42345.7|42357.4|42352.6|42338.8|42334|8
1750135500000|2025-06-17 04:45:00|42351|42346.2|42352.4|42347.6|42362.2|42357.4|42349.4|42344.6|51
1750135800000|2025-06-17 04:50:00|42351.9|42347.1|42351.2|42346.4|42356.4|42351.6|42348.7|42343.9|0
1750136100000|2025-06-17 04:55:00|42351.7|42346.9|42362.3|42357.5|42367.3|42362.5|42351.2|42346.4|15
1750136400000|2025-06-17 05:00:00|42362|42357.2|42350.8|42346|42366.8|42362|42348.8|42344|8
1750136700000|2025-06-17 05:05:00|42350.3|42345.5|42353.3|42348.5|42359.3|42354.5|42348.3|42343.5|8
1750137000000|2025-06-17 05:10:00|42353.8|42349|42366.3|42361.5|42369.3|42364.5|42352.8|42348|8
1750137300000|2025-06-17 05:15:00|42366.8|42362|42351.1|42346.3|42368.3|42363.5|42331.3|42326.5|54
1750137600000|2025-06-17 05:20:00|42353.7|42348.9|42342.7|42337.9|42355.8|42351|42331.4|42326.6|16
1750137900000|2025-06-17 05:25:00|42342.8|42338|42359.9|42355.1|42364.3|42359.5|42342.1|42337.3|3
1750138200000|2025-06-17 05:30:00|42360.3|42355.5|42371.8|42367|42377.3|42372.5|42356.6|42351.8|11
1750138500000|2025-06-17 05:35:00|42371.4|42366.6|42365.5|42360.7|42374.3|42369.5|42360|42355.2|4
1750138800000|2025-06-17 05:40:00|42365.8|42361|42373.1|42368.3|42381.3|42376.5|42359.1|42354.3|3
1750139100000|2025-06-17 05:45:00|42370.6|42365.8|42355.4|42350.6|42373.5|42368.7|42352.4|42347.6|22
1750139400000|2025-06-17 05:50:00|42356.9|42352.1|42347.4|42342.6|42356.9|42352.1|42331.1|42326.3|16
1750139700000|2025-06-17 05:55:00|42347.9|42343.1|42362.2|42357.4|42366.1|42361.3|42346.1|42341.3|6
1750140000000|2025-06-17 06:00:00|42361.4|42357.8|42369|42365.4|42370.6|42367|42349.9|42346.3|24
1750140300000|2025-06-17 06:05:00|42372.6|42369|42389.2|42385.6|42389.2|42385.6|42366|42362.4|6
1750140600000|2025-06-17 06:10:00|42388.7|42385.1|42382.6|42379|42391.3|42387.7|42382.1|42378.5|6
1750140900000|2025-06-17 06:15:00|42382.1|42378.5|42387.7|42384.1|42401.1|42397.5|42379.5|42375.9|26
1750141200000|2025-06-17 06:20:00|42386.7|42383.1|42386.4|42382.8|42398.5|42394.9|42385|42381.4|5
1750141500000|2025-06-17 06:25:00|42385.9|42382.3|42385.5|42381.9|42391|42387.4|42376.5|42372.9|17
1750141800000|2025-06-17 06:30:00|42386.5|42382.9|42388.1|42384.5|42393.3|42389.7|42375.7|42372.1|68
1750142100000|2025-06-17 06:35:00|42387.6|42384|42386.8|42383.2|42387.6|42384|42362.6|42359|94
1750142400000|2025-06-17 06:40:00|42387.3|42383.7|42368.2|42364.6|42393.7|42390.1|42366.2|42362.6|24
1750142700000|2025-06-17 06:45:00|42368.7|42365.1|42352.9|42349.3|42376.9|42373.3|42352.9|42349.3|64
1750143000000|2025-06-17 06:50:00|42353.2|42349.6|42353|42349.4|42358.5|42354.9|42337|42333.4|38
1750143300000|2025-06-17 06:55:00|42355|42351.4|42323.1|42319.5|42356|42352.4|42311.2|42307.6|171
1750143600000|2025-06-17 07:00:00|42322.6|42319|42320.1|42316.5|42360.6|42357|42314.6|42311|84
1750143900000|2025-06-17 07:05:00|42319.6|42316|42314|42310.4|42339.1|42335.5|42306|42302.4|194
1750144200000|2025-06-17 07:10:00|42313|42309.4|42302.2|42298.6|42320.1|42316.5|42293.1|42289.5|416
1750144500000|2025-06-17 07:15:00|42300.2|42296.6|42259.3|42255.7|42306.9|42303.3|42258.8|42255.2|275
1750144800000|2025-06-17 07:20:00|42258.8|42255.2|42220.2|42216.6|42260.4|42256.8|42204.6|42201|213
1750145100000|2025-06-17 07:25:00|42219.7|42216.1|42213.5|42209.9|42220.2|42216.6|42183.7|42180.1|39
1750145400000|2025-06-17 07:30:00|42213|42209.4|42229.4|42225.8|42243.9|42240.3|42200.4|42196.8|23
1750145700000|2025-06-17 07:35:00|42227.9|42224.3|42221.9|42218.3|42236.4|42232.8|42211.3|42207.7|31
1750146000000|2025-06-17 07:40:00|42222.4|42218.8|42206.7|42203.1|42222.8|42219.2|42200.1|42196.5|32
1750146300000|2025-06-17 07:45:00|42206.6|42203|42225.7|42222.1|42233.9|42230.3|42198.3|42194.7|40
1750146600000|2025-06-17 07:50:00|42226.2|42222.6|42234|42230.4|42236.5|42232.9|42201.5|42197.9|149
1750146900000|2025-06-17 07:55:00|42233.8|42230.2|42235.8|42232.2|42249.7|42246.1|42227.7|42224.1|52
1750147200000|2025-06-17 08:00:00|42233.3|42229.7|42278.5|42274.9|42292.2|42288.6|42223.9|42220.3|58
1750147500000|2025-06-17 08:05:00|42278.7|42275.1|42285.2|42281.6|42287.8|42284.2|42269.5|42265.9|57
1750147800000|2025-06-17 08:10:00|42285.5|42281.9|42280.6|42277|42295.1|42291.5|42278.1|42274.5|26
1750148100000|2025-06-17 08:15:00|42280.1|42276.5|42279.4|42275.8|42286.3|42282.7|42261.5|42257.9|87
1750148400000|2025-06-17 08:20:00|42279.7|42276.1|42291.3|42287.7|42293.3|42289.7|42275.2|42271.6|14
1750148700000|2025-06-17 08:25:00|42291.8|42288.2|42283.1|42279.5|42302.8|42299.2|42281.5|42277.9|98
1750149000000|2025-06-17 08:30:00|42283.2|42279.6|42266.3|42262.7|42287.1|42283.5|42264.6|42261|69
1750149300000|2025-06-17 08:35:00|42265.8|42262.2|42264.6|42261|42289.2|42285.6|42261|42257.4|55
1750149600000|2025-06-17 08:40:00|42265.1|42261.5|42263.1|42259.5|42266.8|42263.2|42255.1|42251.5|3
1750149900000|2025-06-17 08:45:00|42262.6|42259|42283.6|42280|42286.4|42282.8|42262.6|42259|24
1750150200000|2025-06-17 08:50:00|42284.1|42280.5|42267.7|42264.1|42315|42311.4|42267.2|42263.6|33
1750150500000|2025-06-17 08:55:00|42268.2|42264.6|42283.5|42279.9|42284|42280.4|42240.8|42237.2|37
1750150800000|2025-06-17 09:00:00|42283.8|42280.2|42287.7|42284.1|42314.6|42311|42279.9|42276.3|39
1750151100000|2025-06-17 09:05:00|42287.9|42284.3|42275.5|42271.9|42288.2|42284.6|42269.5|42265.9|9
1750151400000|2025-06-17 09:10:00|42276|42272.4|42254.6|42251|42277.8|42274.2|42244|42240.4|112
1750151700000|2025-06-17 09:15:00|42255.1|42251.5|42257|42253.4|42262.1|42258.5|42247.1|42243.5|48
1750152000000|2025-06-17 09:20:00|42256.6|42253|42258.2|42254.6|42264.9|42261.3|42221.6|42218|74
1750152300000|2025-06-17 09:25:00|42258|42254.4|42254.3|42250.7|42258|42254.4|42236.3|42232.7|61
1750152600000|2025-06-17 09:30:00|42253.6|42250|42234.3|42230.7|42258.4|42254.8|42232.1|42228.5|76
1750152900000|2025-06-17 09:35:00|42232.8|42229.2|42239.4|42235.8|42245|42241.4|42227.9|42224.3|47
1750153200000|2025-06-17 09:40:00|42238.9|42235.3|42258.5|42254.9|42260.1|42256.5|42235.4|42231.8|35
1750153500000|2025-06-17 09:45:00|42257|42253.4|42266.4|42262.8|42266.4|42262.8|42252|42248.4|77
1750153800000|2025-06-17 09:50:00|42265.9|42262.3|42242.1|42238.5|42267.8|42264.2|42235.7|42232.1|94
1750154100000|2025-06-17 09:55:00|42241.1|42237.5|42256.8|42253.2|42259.9|42256.3|42237.2|42233.6|34
1750154400000|2025-06-17 10:00:00|42256.3|42252.7|42279.5|42275.9|42280|42276.4|42240.3|42236.7|15
1750154700000|2025-06-17 10:05:00|42279|42275.4|42277.1|42273.5|42283.9|42280.3|42271.3|42267.7|36
1750155000000|2025-06-17 10:10:00|42276.6|42273|42287.5|42283.9|42298.2|42294.6|42276.1|42272.5|132
1750155300000|2025-06-17 10:15:00|42288|42284.4|42272.5|42268.9|42290|42286.4|42267.2|42263.6|32
1750155600000|2025-06-17 10:20:00|42273|42269.4|42275.9|42272.3|42285.1|42281.5|42270.6|42267|102
1750155900000|2025-06-17 10:25:00|42276.4|42272.8|42270.3|42266.7|42278.8|42275.2|42263.6|42260|104
1750156200000|2025-06-17 10:30:00|42269.8|42266.2|42269.3|42265.7|42277.1|42273.5|42266.2|42262.6|8
1750156500000|2025-06-17 10:35:00|42269|42265.4|42235.4|42231.8|42273.9|42270.3|42226.4|42222.8|199
1750156800000|2025-06-17 10:40:00|42234.9|42231.3|42208.3|42204.7|42236|42232.4|42207.3|42203.7|27
1750157100000|2025-06-17 10:45:00|42207.8|42204.2|42227.6|42224|42241.1|42237.5|42205.8|42202.2|222
1750157400000|2025-06-17 10:50:00|42227.1|42223.5|42251.1|42247.5|42253.1|42249.5|42221.6|42218|110
1750157700000|2025-06-17 10:55:00|42250.6|42247|42268.5|42264.9|42270|42266.4|42249.3|42245.7|138
1750158000000|2025-06-17 11:00:00|42267.5|42263.9|42287.5|42283.9|42292.5|42288.9|42259|42255.4|164
1750158300000|2025-06-17 11:05:00|42288|42284.4|42292.5|42288.9|42296.6|42293|42280.5|42276.9|156
1750158600000|2025-06-17 11:10:00|42292|42288.4|42301|42297.4|42311.1|42307.5|42290.5|42286.9|97
1750158900000|2025-06-17 11:15:00|42300.5|42296.9|42307.5|42303.9|42311|42307.4|42298|42294.4|46
1750159200000|2025-06-17 11:20:00|42307|42303.4|42314.5|42310.9|42326.1|42322.5|42307|42303.4|125
1750159500000|2025-06-17 11:25:00|42315|42311.4|42313.7|42310.1|42322.3|42318.7|42305|42301.4|126
1750159800000|2025-06-17 11:30:00|42313.2|42309.6|42310|42306.4|42321.1|42317.5|42306.5|42302.9|144
1750160100000|2025-06-17 11:35:00|42310.5|42306.9|42328.6|42325|42332.1|42328.5|42309.8|42306.2|116
1750160400000|2025-06-17 11:40:00|42331.1|42327.5|42307.6|42304|42331.6|42328|42303.1|42299.5|109
1750160700000|2025-06-17 11:45:00|42307.5|42303.9|42303.5|42299.9|42314.8|42311.2|42302|42298.4|130
1750161000000|2025-06-17 11:50:00|42303|42299.4|42317.1|42313.5|42320.1|42316.5|42299.8|42296.2|97
1750161300000|2025-06-17 11:55:00|42317.6|42314|42340.3|42336.7|42344.1|42340.5|42313.8|42310.2|220
1750161600000|2025-06-17 12:00:00|42340.6|42337|42350.4|42346.8|42364.9|42361.3|42337.6|42334|251
1750161900000|2025-06-17 12:05:00|42350.9|42347.3|42332|42328.4|42358.7|42355.1|42331.5|42327.9|109
1750162200000|2025-06-17 12:10:00|42332.4|42328.8|42344.8|42341.2|42350.7|42347.1|42329.3|42325.7|123
1750162500000|2025-06-17 12:15:00|42345.3|42341.7|42327.6|42324|42357|42353.4|42327.1|42323.5|400
1750162800000|2025-06-17 12:20:00|42328.1|42324.5|42342.7|42339.1|42348.1|42344.5|42324|42320.4|239
1750163100000|2025-06-17 12:25:00|42342.9|42339.3|42338.8|42335.2|42346.1|42342.5|42330.1|42326.5|1209
1750163400000|2025-06-17 12:30:00|42344.8|42341.2|42316.3|42312.7|42345.1|42341.5|42306.6|42303|1597
1750163700000|2025-06-17 12:35:00|42316.2|42312.6|42331.9|42328.3|42337.4|42333.8|42305.1|42301.5|187
1750164000000|2025-06-17 12:40:00|42332.4|42328.8|42337.5|42333.9|42357.2|42353.6|42327.9|42324.3|112
1750164300000|2025-06-17 12:45:00|42338.3|42334.7|42305.5|42301.9|42346.1|42342.5|42304.8|42301.2|228
1750164600000|2025-06-17 12:50:00|42306|42302.4|42290.4|42286.8|42307.4|42303.8|42284.5|42280.9|604
1750164900000|2025-06-17 12:55:00|42290.9|42287.3|42280.6|42277|42291.4|42287.8|42269.6|42266|133
1750165200000|2025-06-17 13:00:00|42279.6|42276|42271.5|42267.9|42289.5|42285.9|42264.8|42261.2|395
1750165500000|2025-06-17 13:05:00|42271|42267.4|42276.1|42272.5|42279.1|42275.5|42266.5|42262.9|84
1750165800000|2025-06-17 13:10:00|42276|42272.4|42275|42271.4|42283.4|42279.8|42267.6|42264|218
1750166100000|2025-06-17 13:15:00|42275.5|42271.9|42282.6|42279|42282.6|42279|42259.8|42256.2|197
1750166400000|2025-06-17 13:20:00|42282.3|42278.7|42309.6|42306|42309.6|42306|42282.3|42278.7|714
1750166700000|2025-06-17 13:25:00|42307.6|42304|42336.9|42333.3|42344.2|42340.6|42303.9|42300.3|890
1750167000000|2025-06-17 13:30:00|42336.4|42334|42386.1|42383.7|42412.4|42410|42315.4|42313|2810
1750167300000|2025-06-17 13:35:00|42386.6|42384.2|42369.9|42367.5|42391.7|42389.3|42343.3|42340.9|2948
1750167600000|2025-06-17 13:40:00|42368.4|42366|42387.8|42385.4|42394.7|42392.3|42334.9|42332.5|1201
1750167900000|2025-06-17 13:45:00|42386.8|42384.4|42384.1|42381.7|42414.8|42412.4|42373.7|42371.3|1685
1750168200000|2025-06-17 13:50:00|42384.6|42382.2|42390.9|42388.5|42413.8|42411.4|42354.8|42352.4|1188
1750168500000|2025-06-17 13:55:00|42389.4|42387|42409.6|42407.2|42412|42409.6|42374.9|42372.5|959
1750168800000|2025-06-17 14:00:00|42412.6|42410.2|42404.9|42402.5|42433.2|42430.8|42387.5|42385.1|1188
1750169100000|2025-06-17 14:05:00|42404.4|42402|42441.1|42438.7|42443.2|42440.8|42402.3|42399.9|1315
1750169400000|2025-06-17 14:10:00|42441.8|42439.4|42470.3|42467.9|42477.8|42475.4|42427.7|42425.3|730
1750169700000|2025-06-17 14:15:00|42469.8|42467.4|42455.5|42453.1|42478.8|42476.4|42444.5|42442.1|627
1750170000000|2025-06-17 14:20:00|42455.8|42453.4|42471.3|42468.9|42496|42493.6|42455.6|42453.2|1091
1750170300000|2025-06-17 14:25:00|42470.9|42468.5|42474.3|42471.9|42485.3|42482.9|42463.8|42461.4|491
1750170600000|2025-06-17 14:30:00|42472.4|42470|42469.5|42467.1|42500.1|42497.7|42468.7|42466.3|518
1750170900000|2025-06-17 14:35:00|42469|42466.6|42463.9|42461.5|42475.8|42473.4|42444|42441.6|568
1750171200000|2025-06-17 14:40:00|42464.8|42462.4|42423.4|42421|42467.1|42464.7|42413.5|42411.1|639
1750171500000|2025-06-17 14:45:00|42423.9|42421.5|42434.6|42432.2|42449.8|42447.4|42419.1|42416.7|665
1750171800000|2025-06-17 14:50:00|42436.2|42433.8|42439.4|42437|42465.9|42463.5|42418.9|42416.5|832
1750172100000|2025-06-17 14:55:00|42438.9|42436.5|42435.3|42432.9|42445.3|42442.9|42420.8|42418.4|293
1750172400000|2025-06-17 15:00:00|42434.8|42432.4|42466.5|42464.1|42473.9|42471.5|42421.7|42419.3|731
1750172700000|2025-06-17 15:05:00|42469|42466.6|42491.7|42489.3|42501.2|42498.8|42466.8|42464.4|541
1750173000000|2025-06-17 15:10:00|42492.2|42489.8|42537.1|42534.7|42541.6|42539.2|42484.7|42482.3|1087
1750173300000|2025-06-17 15:15:00|42536.6|42534.2|42485.4|42483|42538.2|42535.8|42484.1|42481.7|1670
1750173600000|2025-06-17 15:20:00|42484.9|42482.5|42473.5|42471.1|42492.8|42490.4|42464.8|42462.4|474
1750173900000|2025-06-17 15:25:00|42473|42470.6|42434.2|42431.8|42473|42470.6|42426.3|42423.9|1032
1750174200000|2025-06-17 15:30:00|42434.7|42432.3|42424.3|42421.9|42443.9|42441.5|42402.7|42400.3|504
1750174500000|2025-06-17 15:35:00|42423.8|42421.4|42430.2|42427.8|42452.2|42449.8|42406.9|42404.5|641
1750174800000|2025-06-17 15:40:00|42429.3|42426.9|42453.4|42451|42463.2|42460.8|42425.3|42422.9|495
1750175100000|2025-06-17 15:45:00|42453.9|42451.5|42451.8|42449.4|42464.2|42461.8|42430.1|42427.7|934
1750175400000|2025-06-17 15:50:00|42449.8|42447.4|42456.5|42454.1|42471.3|42468.9|42439.4|42437|262
1750175700000|2025-06-17 15:55:00|42456|42453.6|42436.4|42434|42456.5|42454.1|42426.1|42423.7|525
1750176000000|2025-06-17 16:00:00|42436.8|42434.4|42474.9|42472.5|42484.7|42482.3|42436.3|42433.9|406
1750176300000|2025-06-17 16:05:00|42474.4|42472|42451|42448.6|42483.1|42480.7|42427.7|42425.3|1035
1750176600000|2025-06-17 16:10:00|42448.1|42445.7|42486.1|42483.7|42490|42487.6|42445.6|42443.2|403
1750176900000|2025-06-17 16:15:00|42486.6|42484.2|42488.4|42486|42499.8|42497.4|42474.4|42472|231
1750177200000|2025-06-17 16:20:00|42486.5|42484.1|42467.6|42465.2|42493.3|42490.9|42466.6|42464.2|220
1750177500000|2025-06-17 16:25:00|42468.1|42465.7|42459.8|42457.4|42479.2|42476.8|42458.3|42455.9|263
1750177800000|2025-06-17 16:30:00|42459.7|42457.3|42482.7|42480.3|42486.5|42484.1|42452.5|42450.1|114
1750178100000|2025-06-17 16:35:00|42482.2|42479.8|42478.7|42476.3|42497.5|42495.1|42476.5|42474.1|211
1750178400000|2025-06-17 16:40:00|42480.6|42478.2|42438.8|42436.4|42485.6|42483.2|42419.8|42417.4|761
1750178700000|2025-06-17 16:45:00|42439.3|42436.9|42437.6|42435.2|42467.7|42465.3|42416.8|42414.4|690
1750179000000|2025-06-17 16:50:00|42438.7|42436.3|42430.2|42427.8|42448.8|42446.4|42412.8|42410.4|676
1750179300000|2025-06-17 16:55:00|42430.7|42428.3|42379.7|42377.3|42431.2|42428.8|42359.9|42357.5|2587
1750179600000|2025-06-17 17:00:00|42378.5|42376.1|42400.7|42398.3|42414.8|42412.4|42364.6|42362.2|498
1750179900000|2025-06-17 17:05:00|42401.7|42399.3|42394.2|42391.8|42402|42399.6|42366|42363.6|386
1750180200000|2025-06-17 17:10:00|42393.9|42391.5|42382.8|42380.4|42402.6|42400.2|42377.8|42375.4|235
1750180500000|2025-06-17 17:15:00|42381.8|42379.4|42357|42354.6|42385.8|42383.4|42353.5|42351.1|274
1750180800000|2025-06-17 17:20:00|42358.7|42356.3|42335.2|42332.8|42358.7|42356.3|42334.2|42331.8|374
1750181100000|2025-06-17 17:25:00|42334.7|42332.3|42301.9|42299.5|42334.7|42332.3|42300|42297.6|1099
1750181400000|2025-06-17 17:30:00|42301.4|42299|42344.4|42342|42347.5|42345.1|42280.1|42277.7|1993
1750181700000|2025-06-17 17:35:00|42343.9|42341.5|42328.1|42325.7|42365.3|42362.9|42317.5|42315.1|304
1750182000000|2025-06-17 17:40:00|42325.3|42322.9|42290.7|42288.3|42348.3|42345.9|42283.5|42281.1|415
1750182300000|2025-06-17 17:45:00|42289.2|42286.8|42251.5|42249.1|42302|42299.6|42224.9|42222.5|3496
1750182600000|2025-06-17 17:50:00|42253|42250.6|42247.6|42245.2|42256.8|42254.4|42215.9|42213.5|909
1750182900000|2025-06-17 17:55:00|42248.1|42245.7|42244|42241.6|42278.4|42276|42243.3|42240.9|637
1750183200000|2025-06-17 18:00:00|42242.9|42240.5|42201.7|42199.3|42242.9|42240.5|42184.4|42182|928
1750183500000|2025-06-17 18:05:00|42202.2|42199.8|42230.2|42227.8|42231.7|42229.3|42200.9|42198.5|638
1750183800000|2025-06-17 18:10:00|42229.8|42227.4|42211.5|42209.1|42245|42242.6|42209|42206.6|444
1750184100000|2025-06-17 18:15:00|42211|42208.6|42204.7|42202.3|42226.5|42224.1|42195.2|42192.8|423
1750184400000|2025-06-17 18:20:00|42204.1|42201.7|42185.9|42183.5|42214.9|42212.5|42184.4|42182|389
1750184700000|2025-06-17 18:25:00|42187.9|42185.5|42173.2|42170.8|42196.2|42193.8|42150.4|42148|1267
1750185000000|2025-06-17 18:30:00|42177|42174.6|42199.4|42197|42202.9|42200.5|42169.2|42166.8|562
1750185300000|2025-06-17 18:35:00|42198.9|42196.5|42167.6|42165.2|42206.8|42204.4|42160.9|42158.5|819
1750185600000|2025-06-17 18:40:00|42169.2|42166.8|42157.8|42155.4|42172.1|42169.7|42128.7|42126.3|1215
1750185900000|2025-06-17 18:45:00|42156.3|42153.9|42163.1|42160.7|42179.1|42176.7|42148.3|42145.9|364
1750186200000|2025-06-17 18:50:00|42163.2|42160.8|42161.5|42159.1|42172|42169.6|42146|42143.6|396
1750186500000|2025-06-17 18:55:00|42162|42159.6|42213.2|42210.8|42216.5|42214.1|42160.2|42157.8|1248
1750186800000|2025-06-17 19:00:00|42210.7|42208.3|42178|42175.6|42218.5|42216.1|42173.1|42170.7|564
1750187100000|2025-06-17 19:05:00|42175.7|42173.3|42199|42196.6|42203.5|42201.1|42161.9|42159.5|305
1750187400000|2025-06-17 19:10:00|42200.8|42198.4|42214.2|42211.8|42229.8|42227.4|42180|42177.6|596
1750187700000|2025-06-17 19:15:00|42213.7|42211.3|42198.4|42196|42226|42223.6|42196.3|42193.9|170
1750188000000|2025-06-17 19:20:00|42198.3|42195.9|42233.5|42231.1|42235.8|42233.4|42195.6|42193.2|204
1750188300000|2025-06-17 19:25:00|42234.5|42232.1|42229.1|42226.7|42240.4|42238|42223.3|42220.9|179
1750188600000|2025-06-17 19:30:00|42228.7|42226.3|42216.1|42213.7|42236.1|42233.7|42199.6|42197.2|371
1750188900000|2025-06-17 19:35:00|42216.6|42214.2|42208.5|42206.1|42235.4|42233|42204.9|42202.5|390
1750189200000|2025-06-17 19:40:00|42209.8|42207.4|42200.9|42198.5|42219.5|42217.1|42182.3|42179.9|399
1750189500000|2025-06-17 19:45:00|42201.4|42199|42240.3|42237.9|42243.7|42241.3|42195.1|42192.7|1266
1750189800000|2025-06-17 19:50:00|42240.5|42238.1|42211.4|42209|42253.5|42251.1|42209|42206.6|1869
1750190100000|2025-06-17 19:55:00|42212.4|42210|42207.2|42204.8|42241.4|42239|42181.6|42179.2|4280
1750190400000|2025-06-17 20:00:00|42209.2|42206.8|42214.6|42209.8|42238.1|42233.3|42199.9|42195.1|1505
1750190700000|2025-06-17 20:05:00|42216.6|42211.8|42220.6|42215.8|42230.6|42225.8|42213.3|42208.5|760
1750191000000|2025-06-17 20:10:00|42221.6|42216.8|42217.8|42213|42228|42223.2|42202.2|42197.4|473
1750191300000|2025-06-17 20:15:00|42216.8|42212|42199.2|42194.4|42216.8|42212|42192.9|42188.1|184
1750191600000|2025-06-17 20:20:00|42200.2|42195.4|42216.4|42211.6|42217.9|42213.1|42197.2|42192.4|192
1750191900000|2025-06-17 20:25:00|42217.4|42212.6|42221.5|42216.7|42231.6|42226.8|42215.1|42210.3|106
1750192200000|2025-06-17 20:30:00|42223|42218.2|42227.2|42222.4|42231.2|42226.4|42219.6|42214.8|98
1750192500000|2025-06-17 20:35:00|42226.9|42222.1|42223.6|42218.8|42230.3|42225.5|42220.3|42215.5|94
1750192800000|2025-06-17 20:40:00|42222.9|42218.1|42226.4|42221.6|42232|42227.2|42222.4|42217.6|71
1750193100000|2025-06-17 20:45:00|42228.4|42223.6|42206.1|42201.3|42234|42229.2|42202.1|42197.3|237
1750193400000|2025-06-17 20:50:00|42206|42201.2|42206.8|42202|42209.1|42204.3|42201|42196.2|119
1750193700000|2025-06-17 20:55:00|42205.8|42201|42216.7|42206.9|42224|42219.2|42203.4|42198.6|142
1750194000000|2025-06-17 21:00:00|42212.1|42202.3|42212|42202.2|42212.2|42202.4|42211.5|42201.7|0
1750194300000|2025-06-17 21:05:00|42212.9|42203.1|42209.5|42199.7|42214.9|42205.1|42209.5|42199.7|0
1750194600000|2025-06-17 21:10:00|42209.7|42199.9|42206.5|42196.7|42209.7|42199.9|42205.7|42195.9|0
1750194900000|2025-06-17 21:15:00|42206.8|42197|42209.9|42200.1|42210.8|42201|42204.5|42194.7|0
1750195200000|2025-06-17 21:20:00|42211.1|42201.3|42210.6|42200.8|42212.4|42202.6|42207.2|42197.4|0
1750195500000|2025-06-17 21:25:00|42210.8|42201|42208.6|42198.8|42210.8|42201|42208.6|42198.8|0
1750195800000|2025-06-17 21:30:00|42208.1|42198.3|42202|42192.2|42214.9|42205.1|42202|42192.2|0
1750196100000|2025-06-17 21:35:00|42202.2|42192.4|42200.9|42191.1|42207.2|42197.4|42197.3|42187.5|0
1750196400000|2025-06-17 21:40:00|42196.3|42186.5|42212|42202.2|42214.5|42204.7|42196.3|42186.5|0
1750196700000|2025-06-17 21:45:00|42211.7|42201.9|42205.3|42195.5|42211.7|42201.9|42203.7|42193.9|0
1750197000000|2025-06-17 21:50:00|42205.6|42195.8|42207.7|42197.9|42208.3|42198.5|42205|42195.2|0
1750197300000|2025-06-17 21:55:00|42207.3|42197.5|42199.3|42189.5|42207.3|42197.5|42197.1|42187.3|0
1750197600000|2025-06-17 22:00:00|42180.2|42170.4|42155.7|42150.9|42196.7|42191.9|42137.5|42132.7|376
1750197900000|2025-06-17 22:05:00|42156.2|42151.4|42174.8|42170|42181.4|42176.6|42147.3|42142.5|242
1750198200000|2025-06-17 22:10:00|42174.3|42169.5|42164.7|42159.9|42174.3|42169.5|42157.9|42153.1|109
1750198500000|2025-06-17 22:15:00|42164.2|42159.4|42152.6|42147.8|42165.4|42160.6|42146.5|42141.7|84
1750198800000|2025-06-17 22:20:00|42153.1|42148.3|42138.6|42133.8|42157.5|42152.7|42135|42130.2|128
1750199100000|2025-06-17 22:25:00|42139.1|42134.3|42133.1|42128.3|42146.8|42142|42130.6|42125.8|41
1750199400000|2025-06-17 22:30:00|42133.6|42128.8|42129.9|42125.1|42138.6|42133.8|42114|42109.2|137
1750199700000|2025-06-17 22:35:00|42130.4|42125.6|42122.1|42117.3|42132.4|42127.6|42119.5|42114.7|20
1750200000000|2025-06-17 22:40:00|42121.1|42116.3|42109.6|42104.8|42123.1|42118.3|42097|42092.2|110
1750200300000|2025-06-17 22:45:00|42109.1|42104.3|42108.9|42104.1|42111.3|42106.5|42094.4|42089.6|67
1750200600000|2025-06-17 22:50:00|42109.4|42104.6|42110.4|42105.6|42116.5|42111.7|42103.5|42098.7|47
1750200900000|2025-06-17 22:55:00|42111.1|42106.3|42090.3|42085.5|42115.6|42110.8|42079.5|42074.7|104
1750201200000|2025-06-17 23:00:00|42090.8|42086|42098.8|42094|42104|42099.2|42083.8|42079|78
1750201500000|2025-06-17 23:05:00|42099.3|42094.5|42109.4|42104.6|42123.6|42118.8|42098.4|42093.6|170
1750201800000|2025-06-17 23:10:00|42109|42104.2|42096.4|42091.6|42110.9|42106.1|42091.9|42087.1|31
1750202100000|2025-06-17 23:15:00|42096.9|42092.1|42113.1|42108.3|42120.1|42115.3|42093.2|42088.4|27
1750202400000|2025-06-17 23:20:00|42112.6|42107.8|42107.6|42102.8|42116.7|42111.9|42102.9|42098.1|26
1750202700000|2025-06-17 23:25:00|42108|42103.2|42108.7|42103.9|42119.1|42114.3|42104.7|42099.9|40
1750203000000|2025-06-17 23:30:00|42108.2|42103.4|42112.9|42108.1|42117.7|42112.9|42108.2|42103.4|43
1750203300000|2025-06-17 23:35:00|42113.4|42108.6|42103.2|42098.4|42114|42109.2|42098.9|42094.1|51
1750203600000|2025-06-17 23:40:00|42103|42098.2|42127.7|42122.9|42135.7|42130.9|42100.6|42095.8|151
1750203900000|2025-06-17 23:45:00|42127.2|42122.4|42121.2|42116.4|42131.5|42126.7|42111.1|42106.3|137
1750204200000|2025-06-17 23:50:00|42120.7|42115.9|42117.1|42112.3|42142.1|42137.3|42112.9|42108.1|131
1750204500000|2025-06-17 23:55:00|42117.2|42112.4|42116.4|42111.6|42119.8|42115|42102.8|42098|158
1750204800000|2025-06-18 00:00:00|42117.4|42112.6|42139.6|42134.8|42150.6|42145.8|42111.8|42107|312
1750205100000|2025-06-18 00:05:00|42140.1|42135.3|42167.1|42162.3|42200.2|42195.4|42133.6|42128.8|231
1750205400000|2025-06-18 00:10:00|42167.2|42162.4|42198.6|42193.8|42205.1|42200.3|42163.2|42158.4|152
1750205700000|2025-06-18 00:15:00|42199.6|42194.8|42211.4|42206.6|42215.8|42211|42182.2|42177.4|255
1750206000000|2025-06-18 00:20:00|42211.9|42207.1|42217.3|42212.5|42221.7|42216.9|42207.9|42203.1|150
1750206300000|2025-06-18 00:25:00|42216.8|42212|42200.2|42195.4|42222.9|42218.1|42194.8|42190|45
1750206600000|2025-06-18 00:30:00|42200.5|42195.7|42206.4|42201.6|42212.3|42207.5|42197.2|42192.4|71
1750206900000|2025-06-18 00:35:00|42206.9|42202.1|42230.4|42225.6|42239.6|42234.8|42204.9|42200.1|131
1750207200000|2025-06-18 00:40:00|42230|42225.2|42230.2|42225.4|42239.4|42234.6|42225.3|42220.5|48
1750207500000|2025-06-18 00:45:00|42229.7|42224.9|42206|42201.2|42230.2|42225.4|42194.6|42189.8|78
1750207800000|2025-06-18 00:50:00|42205.6|42200.8|42212.3|42207.5|42217.1|42212.3|42196.6|42191.8|34
1750208100000|2025-06-18 00:55:00|42211.8|42207|42222.6|42217.8|42224.1|42219.3|42206.8|42202|66
1750208400000|2025-06-18 01:00:00|42223.1|42218.3|42244.6|42239.8|42249.2|42244.4|42221.2|42216.4|185
1750208700000|2025-06-18 01:05:00|42244.7|42239.9|42245.3|42240.5|42253.1|42248.3|42242.3|42237.5|72
1750209000000|2025-06-18 01:10:00|42245.4|42240.6|42239.3|42234.5|42255.5|42250.7|42238.7|42233.9|127
1750209300000|2025-06-18 01:15:00|42239.8|42235|42237.1|42232.3|42243.4|42238.6|42235.3|42230.5|72
1750209600000|2025-06-18 01:20:00|42236.6|42231.8|42229.1|42224.3|42242.3|42237.5|42229.1|42224.3|21
1750209900000|2025-06-18 01:25:00|42228.6|42223.8|42224|42219.2|42229.7|42224.9|42218.4|42213.6|26
1750210200000|2025-06-18 01:30:00|42224.5|42219.7|42234.8|42230|42241.4|42236.6|42222.1|42217.3|29
1750210500000|2025-06-18 01:35:00|42235.3|42230.5|42241.9|42237.1|42251|42246.2|42234.6|42229.8|33
1750210800000|2025-06-18 01:40:00|42242.2|42237.4|42241.8|42237|42247.8|42243|42225.4|42220.6|63
1750211100000|2025-06-18 01:45:00|42242.3|42237.5|42225.9|42221.1|42242.3|42237.5|42221.9|42217.1|29
1750211400000|2025-06-18 01:50:00|42226.4|42221.6|42223.6|42218.8|42230.1|42225.3|42215.4|42210.6|33
1750211700000|2025-06-18 01:55:00|42223|42218.2|42228.5|42223.7|42229.3|42224.5|42223|42218.2|21
1750212000000|2025-06-18 02:00:00|42229|42224.2|42225.6|42220.8|42229.7|42224.9|42224.1|42219.3|31
1750212300000|2025-06-18 02:05:00|42226.1|42221.3|42232.3|42227.5|42234.3|42229.5|42218.4|42213.6|26
1750212600000|2025-06-18 02:10:00|42231.8|42227|42228.1|42223.3|42231.8|42227|42222.7|42217.9|21
1750212900000|2025-06-18 02:15:00|42227.6|42222.8|42236.6|42231.8|42237.1|42232.3|42225.3|42220.5|21
1750213200000|2025-06-18 02:20:00|42236.1|42231.3|42239.2|42234.4|42241.2|42236.4|42229.8|42225|13
1750213500000|2025-06-18 02:25:00|42239.7|42234.9|42249.7|42244.9|42253.8|42249|42238.2|42233.4|48
1750213800000|2025-06-18 02:30:00|42249.2|42244.4|42245.2|42240.4|42258|42253.2|42242.6|42237.8|34
1750214100000|2025-06-18 02:35:00|42244.7|42239.9|42252|42247.2|42252.5|42247.7|42243.8|42239|15
1750214400000|2025-06-18 02:40:00|42251.5|42246.7|42258.4|42253.6|42260|42255.2|42251.5|42246.7|18
1750214700000|2025-06-18 02:45:00|42258.6|42253.8|42261.7|42256.9|42269.8|42265|42258.4|42253.6|53
1750215000000|2025-06-18 02:50:00|42262.2|42257.4|42259|42254.2|42262.7|42257.9|42255.1|42250.3|24
1750215300000|2025-06-18 02:55:00|42259.1|42254.3|42233.9|42229.1|42260.1|42255.3|42232.4|42227.6|40
1750215600000|2025-06-18 03:00:00|42233.4|42228.6|42229.1|42224.3|42241.1|42236.3|42228.1|42223.3|14
1750215900000|2025-06-18 03:05:00|42229.6|42224.8|42226.9|42222.1|42232.2|42227.4|42217.6|42212.8|24
1750216200000|2025-06-18 03:10:00|42226.8|42222|42223.6|42218.8|42234.4|42229.6|42221.8|42217|54
1750216500000|2025-06-18 03:15:00|42224.6|42219.8|42234.3|42229.5|42234.8|42230|42218.1|42213.3|72
1750216800000|2025-06-18 03:20:00|42233.8|42229|42226.7|42221.9|42236.7|42231.9|42224.7|42219.9|56
1750217100000|2025-06-18 03:25:00|42227.2|42222.4|42220.4|42215.6|42227.7|42222.9|42216.9|42212.1|58
1750217400000|2025-06-18 03:30:00|42219.9|42215.1|42219.3|42214.5|42223.4|42218.6|42215.9|42211.1|32
1750217700000|2025-06-18 03:35:00|42219.8|42215|42217.8|42213|42221.3|42216.5|42217.3|42212.5|76
1750218000000|2025-06-18 03:40:00|42217.3|42212.5|42224|42219.2|42225|42220.2|42214.1|42209.3|20
1750218300000|2025-06-18 03:45:00|42224.3|42219.5|42229.8|42225|42231.1|42226.3|42222.1|42217.3|63
1750218600000|2025-06-18 03:50:00|42229.3|42224.5|42229.3|42224.5|42232.9|42228.1|42221.7|42216.9|66
1750218900000|2025-06-18 03:55:00|42228.3|42223.5|42221.9|42217.1|42231.3|42226.5|42220.9|42216.1|26
1750219200000|2025-06-18 04:00:00|42222.3|42217.5|42226.3|42221.5|42234.3|42229.5|42220.4|42215.6|26
1750219500000|2025-06-18 04:05:00|42226.7|42221.9|42234.3|42229.5|42237.7|42232.9|42225.7|42220.9|29
1750219800000|2025-06-18 04:10:00|42234.2|42229.4|42238.2|42233.4|42238.7|42233.9|42227|42222.2|39
1750220100000|2025-06-18 04:15:00|42238.7|42233.9|42232.3|42227.5|42239.2|42234.4|42231.8|42227|28
1750220400000|2025-06-18 04:20:00|42232.1|42227.3|42206.4|42201.6|42232.1|42227.3|42205.9|42201.1|87
1750220700000|2025-06-18 04:25:00|42205.9|42201.1|42211.4|42206.6|42212.4|42207.6|42197.1|42192.3|94
1750221000000|2025-06-18 04:30:00|42211.9|42207.1|42213.4|42208.6|42215.2|42210.4|42206.7|42201.9|44
1750221300000|2025-06-18 04:35:00|42213.9|42209.1|42211.7|42206.9|42217.6|42212.8|42211.2|42206.4|22
1750221600000|2025-06-18 04:40:00|42211.2|42206.4|42221.1|42216.3|42224.9|42220.1|42209.3|42204.5|44
1750221900000|2025-06-18 04:45:00|42221.6|42216.8|42236.2|42231.4|42241.2|42236.4|42217.7|42212.9|41
1750222200000|2025-06-18 04:50:00|42235.4|42230.6|42221.8|42217|42235.4|42230.6|42215.2|42210.4|39
1750222500000|2025-06-18 04:55:00|42221.3|42216.5|42225.7|42220.9|42229.5|42224.7|42218.8|42214|27
1750222800000|2025-06-18 05:00:00|42225.2|42220.4|42241.1|42236.3|42248.1|42243.3|42225.2|42220.4|54
1750223100000|2025-06-18 05:05:00|42241.6|42236.8|42243.1|42238.3|42244.1|42239.3|42234.2|42229.4|29
1750223400000|2025-06-18 05:10:00|42243.6|42238.8|42238.1|42233.3|42246.6|42241.8|42237.1|42232.3|10
1750223700000|2025-06-18 05:15:00|42238.6|42233.8|42241.5|42236.7|42251.8|42247|42238.6|42233.8|7
1750224000000|2025-06-18 05:20:00|42241.8|42237|42242.3|42237.5|42250|42245.2|42232.8|42228|28
1750224300000|2025-06-18 05:25:00|42241.1|42236.3|42240.4|42235.6|42242.4|42237.6|42234.6|42229.8|12
1750224600000|2025-06-18 05:30:00|42240.9|42236.1|42246.9|42242.1|42254.7|42249.9|42236.1|42231.3|26
1750224900000|2025-06-18 05:35:00|42246.4|42241.6|42235|42230.2|42246.4|42241.6|42229.3|42224.5|43
1750225200000|2025-06-18 05:40:00|42234.5|42229.7|42234.3|42229.5|42242.9|42238.1|42231.6|42226.8|9
1750225500000|2025-06-18 05:45:00|42233.8|42229|42232.4|42227.6|42237.9|42233.1|42230.7|42225.9|30
1750225800000|2025-06-18 05:50:00|42231.9|42227.1|42242.4|42237.6|42243.9|42239.1|42227.9|42223.1|18
1750226100000|2025-06-18 05:55:00|42242.9|42238.1|42242.2|42237.4|42244.4|42239.6|42237.5|42232.7|34
1750226400000|2025-06-18 06:00:00|42241.3|42237.7|42244.6|42241|42250.1|42246.5|42228.1|42224.5|104
1750226700000|2025-06-18 06:05:00|42244.1|42240.5|42261.2|42257.6|42264.7|42261.1|42239.3|42235.7|107
1750227000000|2025-06-18 06:10:00|42261.7|42258.1|42275.3|42271.7|42279|42275.4|42254.1|42250.5|199
1750227300000|2025-06-18 06:15:00|42275.8|42272.2|42274.7|42271.1|42277.5|42273.9|42261.7|42258.1|123
1750227600000|2025-06-18 06:20:00|42274.8|42271.2|42281.6|42278|42286.1|42282.5|42265|42261.4|82
1750227900000|2025-06-18 06:25:00|42282.1|42278.5|42298.2|42294.6|42299.2|42295.6|42277.1|42273.5|203
1750228200000|2025-06-18 06:30:00|42297.7|42294.1|42318.1|42314.5|42324.6|42321|42288.6|42285|257
1750228500000|2025-06-18 06:35:00|42317.6|42314|42300.1|42296.5|42319.6|42316|42289.9|42286.3|130
1750228800000|2025-06-18 06:40:00|42300.6|42297|42295.9|42292.3|42300.6|42297|42289.6|42286|49
1750229100000|2025-06-18 06:45:00|42295.4|42291.8|42285.1|42281.5|42299.8|42296.2|42278.7|42275.1|32
1750229400000|2025-06-18 06:50:00|42285.6|42282|42283|42279.4|42290.6|42287|42275.7|42272.1|46
1750229700000|2025-06-18 06:55:00|42282.5|42278.9|42262.1|42258.5|42289.8|42286.2|42260.6|42257|225
1750230000000|2025-06-18 07:00:00|42262.6|42259|42272.9|42269.3|42287.9|42284.3|42258.8|42255.2|200
1750230300000|2025-06-18 07:05:00|42273.4|42269.8|42287.7|42284.1|42291.6|42288|42270.2|42266.6|175
1750230600000|2025-06-18 07:10:00|42287.2|42283.6|42277|42273.4|42293|42289.4|42275.8|42272.2|101
1750230900000|2025-06-18 07:15:00|42276.5|42272.9|42289|42285.4|42303.2|42299.6|42276.5|42272.9|111
1750231200000|2025-06-18 07:20:00|42289.5|42285.9|42282.6|42279|42297.2|42293.6|42275.1|42271.5|271
1750231500000|2025-06-18 07:25:00|42283.1|42279.5|42282|42278.4|42290.7|42287.1|42272.8|42269.2|89
1750231800000|2025-06-18 07:30:00|42281.5|42277.9|42291.7|42288.1|42307|42303.4|42281.5|42277.9|124
1750232100000|2025-06-18 07:35:00|42291.2|42287.6|42313.6|42310|42318.7|42315.1|42291.2|42287.6|124
1750232400000|2025-06-18 07:40:00|42313.1|42309.5|42317.8|42314.2|42320.1|42316.5|42304|42300.4|86
1750232700000|2025-06-18 07:45:00|42318.3|42314.7|42301.3|42297.7|42319.7|42316.1|42296|42292.4|98
1750233000000|2025-06-18 07:50:00|42301.8|42298.2|42281.8|42278.2|42303.7|42300.1|42271.9|42268.3|128
1750233300000|2025-06-18 07:55:00|42282.3|42278.7|42289.3|42285.7|42293.8|42290.2|42273.2|42269.6|77
1750233600000|2025-06-18 08:00:00|42284.3|42280.7|42274.1|42270.5|42285.6|42282|42259.7|42256.1|774
1750233900000|2025-06-18 08:05:00|42274.6|42271|42300.9|42297.3|42304.8|42301.2|42274.6|42271|174
1750234200000|2025-06-18 08:10:00|42301.2|42297.6|42286.1|42282.5|42304.3|42300.7|42281.8|42278.2|165
1750234500000|2025-06-18 08:15:00|42286.6|42283|42282.1|42278.5|42288.1|42284.5|42275.6|42272|429
1750234800000|2025-06-18 08:20:00|42281.5|42277.9|42255.5|42251.9|42281.5|42277.9|42239.5|42235.9|578
1750235100000|2025-06-18 08:25:00|42256|42252.4|42259.1|42255.5|42270.4|42266.8|42253.1|42249.5|66
1750235400000|2025-06-18 08:30:00|42259.6|42256|42257.7|42254.1|42262.2|42258.6|42251|42247.4|116
1750235700000|2025-06-18 08:35:00|42257.2|42253.6|42259.3|42255.7|42264.2|42260.6|42251.2|42247.6|52
1750236000000|2025-06-18 08:40:00|42258.9|42255.3|42255.3|42251.7|42261.6|42258|42247.6|42244|120
1750236300000|2025-06-18 08:45:00|42256.7|42253.1|42265.7|42262.1|42276.2|42272.6|42254.5|42250.9|56
1750236600000|2025-06-18 08:50:00|42266.2|42262.6|42269.2|42265.6|42271.2|42267.6|42262.5|42258.9|54
1750236900000|2025-06-18 08:55:00|42269|42265.4|42284.1|42280.5|42288.2|42284.6|42269|42265.4|169
1750237200000|2025-06-18 09:00:00|42284.6|42281|42327.2|42323.6|42327.2|42323.6|42284.6|42281|320
1750237500000|2025-06-18 09:05:00|42327.1|42323.5|42318.7|42315.1|42335.4|42331.8|42313.2|42309.6|296
1750237800000|2025-06-18 09:10:00|42318.2|42314.6|42319.9|42316.3|42324.4|42320.8|42315.2|42311.6|278
1750238100000|2025-06-18 09:15:00|42320.4|42316.8|42325.6|42322|42332.7|42329.1|42320.4|42316.8|73
1750238400000|2025-06-18 09:20:00|42325.1|42321.5|42313|42309.4|42327.1|42323.5|42304.7|42301.1|90
1750238700000|2025-06-18 09:25:00|42313.6|42310|42314.8|42311.2|42318.6|42315|42306|42302.4|39
1750239000000|2025-06-18 09:30:00|42314.3|42310.7|42301.8|42298.2|42327.7|42324.1|42301.3|42297.7|190
1750239300000|2025-06-18 09:35:00|42302.3|42298.7|42310.2|42306.6|42314.5|42310.9|42302.3|42298.7|42
1750239600000|2025-06-18 09:40:00|42310.7|42307.1|42311.2|42307.6|42315.2|42311.6|42306.8|42303.2|26
1750239900000|2025-06-18 09:45:00|42311.7|42308.1|42303.2|42299.6|42314.9|42311.3|42300.2|42296.6|49
1750240200000|2025-06-18 09:50:00|42316.2|42312.6|42313.2|42309.6|42321.1|42317.5|42302.3|42298.7|386
1750240500000|2025-06-18 09:55:00|42313.7|42310.1|42304|42300.4|42315.4|42311.8|42302.6|42299|38
1750240800000|2025-06-18 10:00:00|42304.5|42300.9|42286|42282.4|42308.9|42305.3|42285.6|42282|63
1750241100000|2025-06-18 10:05:00|42287.4|42283.8|42279.6|42276|42289.7|42286.1|42277.3|42273.7|46
1750241400000|2025-06-18 10:10:00|42279.3|42275.7|42279.9|42276.3|42287|42283.4|42264.7|42261.1|471
1750241700000|2025-06-18 10:15:00|42279.4|42275.8|42290.2|42286.6|42296.2|42292.6|42279.2|42275.6|63
1750242000000|2025-06-18 10:20:00|42290.7|42287.1|42258.9|42255.3|42292|42288.4|42231.4|42227.8|348
1750242300000|2025-06-18 10:25:00|42259.4|42255.8|42247.6|42244|42269.2|42265.6|42240.4|42236.8|95
1750242600000|2025-06-18 10:30:00|42247.2|42243.6|42228.4|42224.8|42259|42255.4|42228.4|42224.8|126
1750242900000|2025-06-18 10:35:00|42225.9|42222.3|42229.5|42225.9|42232.2|42228.6|42218.4|42214.8|181
1750243200000|2025-06-18 10:40:00|42229.2|42225.6|42241.3|42237.7|42253.1|42249.5|42224.6|42221|164
1750243500000|2025-06-18 10:45:00|42241.8|42238.2|42236.9|42233.3|42254.2|42250.6|42225.2|42221.6|119
1750243800000|2025-06-18 10:50:00|42236.6|42233|42201.2|42197.6|42240.7|42237.1|42200.7|42197.1|176
1750244100000|2025-06-18 10:55:00|42201.7|42198.1|42181.7|42178.1|42205.9|42202.3|42175.2|42171.6|239
1750244400000|2025-06-18 11:00:00|42181.2|42177.6|42182.8|42179.2|42192.1|42188.5|42173.5|42169.9|237
1750244700000|2025-06-18 11:05:00|42182.3|42178.7|42180.1|42176.5|42188.6|42185|42171.9|42168.3|113
1750245000000|2025-06-18 11:10:00|42179.6|42176|42190.1|42186.5|42196.1|42192.5|42165.6|42162|190
1750245300000|2025-06-18 11:15:00|42189.6|42186|42182.7|42179.1|42198.6|42195|42181.2|42177.6|86
1750245600000|2025-06-18 11:20:00|42181.7|42178.1|42211.6|42208|42213.1|42209.5|42181.2|42177.6|153
1750245900000|2025-06-18 11:25:00|42211.1|42207.5|42212.8|42209.2|42225.5|42221.9|42208.4|42204.8|128
1750246200000|2025-06-18 11:30:00|42213.3|42209.7|42216.9|42213.3|42223.1|42219.5|42205.9|42202.3|55
1750246500000|2025-06-18 11:35:00|42217.4|42213.8|42213.5|42209.9|42228.2|42224.6|42207.2|42203.6|161
1750246800000|2025-06-18 11:40:00|42215.8|42212.2|42247.5|42243.9|42252|42248.4|42213.6|42210|169
1750247100000|2025-06-18 11:45:00|42246.5|42242.9|42285.2|42281.6|42294.2|42290.6|42245.2|42241.6|321
1750247400000|2025-06-18 11:50:00|42285.1|42281.5|42277.3|42273.7|42289.2|42285.6|42276.7|42273.1|298
1750247700000|2025-06-18 11:55:00|42276.8|42273.2|42263.1|42259.5|42278.9|42275.3|42255.8|42252.2|72
1750248000000|2025-06-18 12:00:00|42262.1|42258.5|42242.9|42239.3|42265.1|42261.5|42241.9|42238.3|116
1750248300000|2025-06-18 12:05:00|42241.9|42238.3|42253.5|42249.9|42258.6|42255|42240.7|42237.1|183
1750248600000|2025-06-18 12:10:00|42254|42250.4|42265.6|42262|42265.6|42262|42249.2|42245.6|192
1750248900000|2025-06-18 12:15:00|42266.1|42262.5|42255|42251.4|42279.6|42276|42247.5|42243.9|130
1750249200000|2025-06-18 12:20:00|42254.8|42251.2|42266.7|42263.1|42269.3|42265.7|42243.6|42240|69
1750249500000|2025-06-18 12:25:00|42267.2|42263.6|42260.2|42256.6|42268.5|42264.9|42247.8|42244.2|103
1750249800000|2025-06-18 12:30:00|42260.7|42257.1|42251.2|42247.6|42260.7|42257.1|42238.5|42234.9|97
1750250100000|2025-06-18 12:35:00|42250.7|42247.1|42226.8|42223.2|42261.7|42258.1|42216|42212.4|153
1750250400000|2025-06-18 12:40:00|42227.3|42223.7|42240.1|42236.5|42241.1|42237.5|42226.6|42223|206
1750250700000|2025-06-18 12:45:00|42240.6|42237|42237.1|42233.5|42244.7|42241.1|42225.2|42221.6|296
1750251000000|2025-06-18 12:50:00|42236.6|42233|42233.2|42229.6|42252.5|42248.9|42228.4|42224.8|149
1750251300000|2025-06-18 12:55:00|42232.7|42229.1|42221.5|42217.9|42236.7|42233.1|42220|42216.4|99
1750251600000|2025-06-18 13:00:00|42223.5|42219.9|42236.4|42232.8|42236.4|42232.8|42215.2|42211.6|96
1750251900000|2025-06-18 13:05:00|42237.4|42233.8|42247.5|42243.9|42252|42248.4|42234.9|42231.3|286
1750252200000|2025-06-18 13:10:00|42248|42244.4|42246.1|42242.5|42254.5|42250.9|42237.8|42234.2|165
1750252500000|2025-06-18 13:15:00|42245.6|42242|42255.7|42252.1|42257.2|42253.6|42240.2|42236.6|164
1750252800000|2025-06-18 13:20:00|42254.7|42251.1|42254.5|42250.9|42270.2|42266.6|42248.1|42244.5|195
1750253100000|2025-06-18 13:25:00|42254|42250.4|42260.4|42256.8|42277|42273.4|42243|42239.4|527
1750253400000|2025-06-18 13:30:00|42259.4|42257|42229.9|42227.5|42263.9|42261.5|42182.6|42180.2|3411
1750253700000|2025-06-18 13:35:00|42229.4|42227|42279.1|42276.7|42292.2|42289.8|42214.7|42212.3|1317
1750254000000|2025-06-18 13:40:00|42280.6|42278.2|42250.4|42248|42282.3|42279.9|42218|42215.6|1149
1750254300000|2025-06-18 13:45:00|42250.9|42248.5|42283.7|42281.3|42297|42294.6|42245.7|42243.3|913
1750254600000|2025-06-18 13:50:00|42281.4|42279|42326.4|42324|42342.4|42340|42277|42274.6|1163
1750254900000|2025-06-18 13:55:00|42327.3|42324.9|42319.8|42317.4|42339|42336.6|42308.2|42305.8|791
1750255200000|2025-06-18 14:00:00|42318|42315.6|42337.6|42335.2|42353|42350.6|42293.8|42291.4|1881
1750255500000|2025-06-18 14:05:00|42339.1|42336.7|42335.5|42333.1|42365.6|42363.2|42316.9|42314.5|2369
1750255800000|2025-06-18 14:10:00|42333.1|42330.7|42380.8|42378.4|42389.1|42386.7|42314.8|42312.4|887
1750256100000|2025-06-18 14:15:00|42381.8|42379.4|42409.9|42407.5|42428.3|42425.9|42375.4|42373|932
1750256400000|2025-06-18 14:20:00|42411|42408.6|42449|42446.6|42450.9|42448.5|42411|42408.6|1446
1750256700000|2025-06-18 14:25:00|42449.5|42447.1|42460|42457.6|42485.1|42482.7|42449.5|42447.1|1433
1750257000000|2025-06-18 14:30:00|42461.3|42458.9|42494.5|42492.1|42499.5|42497.1|42455.5|42453.1|1629
1750257300000|2025-06-18 14:35:00|42494|42491.6|42501.3|42498.9|42510.7|42508.3|42484.5|42482.1|1259
1750257600000|2025-06-18 14:40:00|42497.7|42495.3|42494.3|42491.9|42510.6|42508.2|42472.3|42469.9|1428
1750257900000|2025-06-18 14:45:00|42493.8|42491.4|42490.2|42487.8|42513.3|42510.9|42477.9|42475.5|681
1750258200000|2025-06-18 14:50:00|42490.8|42488.4|42478.5|42476.1|42507.9|42505.5|42469.7|42467.3|819
1750258500000|2025-06-18 14:55:00|42478|42475.6|42480.5|42478.1|42489.5|42487.1|42465.9|42463.5|810
1750258800000|2025-06-18 15:00:00|42482.3|42479.9|42488.6|42486.2|42491.3|42488.9|42467.4|42465|433
1750259100000|2025-06-18 15:05:00|42488.1|42485.7|42445.7|42443.3|42495.5|42493.1|42437.4|42435|647
1750259400000|2025-06-18 15:10:00|42444.3|42441.9|42439.9|42437.5|42449.6|42447.2|42431.5|42429.1|479
1750259700000|2025-06-18 15:15:00|42439.4|42437|42431.8|42429.4|42454.3|42451.9|42425.8|42423.4|503
1750260000000|2025-06-18 15:20:00|42431.4|42429|42399.6|42397.2|42439.6|42437.2|42394.4|42392|626
1750260300000|2025-06-18 15:25:00|42400|42397.6|42410.6|42408.2|42415.2|42412.8|42372.7|42370.3|695
1750260600000|2025-06-18 15:30:00|42411.6|42409.2|42399.5|42397.1|42428.8|42426.4|42398.5|42396.1|655
1750260900000|2025-06-18 15:35:00|42400|42397.6|42388.9|42386.5|42400.6|42398.2|42369.7|42367.3|744
1750261200000|2025-06-18 15:40:00|42388.2|42385.8|42374.2|42371.8|42394.9|42392.5|42348.2|42345.8|691
1750261500000|2025-06-18 15:45:00|42373.7|42371.3|42390.1|42387.7|42392.4|42390|42358.4|42356|518
1750261800000|2025-06-18 15:50:00|42389.4|42387|42393.4|42391|42413.4|42411|42381.2|42378.8|461
1750262100000|2025-06-18 15:55:00|42393.9|42391.5|42349.5|42347.1|42398.9|42396.5|42336.6|42334.2|471
1750262400000|2025-06-18 16:00:00|42349.9|42347.5|42369.1|42366.7|42374.9|42372.5|42335.7|42333.3|475
1750262700000|2025-06-18 16:05:00|42368.6|42366.2|42391.2|42388.8|42396.8|42394.4|42355.3|42352.9|606
1750263000000|2025-06-18 16:10:00|42390.7|42388.3|42399.2|42396.8|42402|42399.6|42381.3|42378.9|326
1750263300000|2025-06-18 16:15:00|42398.7|42396.3|42367.8|42365.4|42404.6|42402.2|42365.5|42363.1|315
1750263600000|2025-06-18 16:20:00|42367.6|42365.2|42357.7|42355.3|42381.1|42378.7|42346.9|42344.5|369
1750263900000|2025-06-18 16:25:00|42357.2|42354.8|42310.5|42308.1|42358.3|42355.9|42303.4|42301|580
1750264200000|2025-06-18 16:30:00|42310.9|42308.5|42314.7|42312.3|42335.9|42333.5|42306.8|42304.4|334
1750264500000|2025-06-18 16:35:00|42314.2|42311.8|42326|42323.6|42326.3|42323.9|42299.2|42296.8|235
1750264800000|2025-06-18 16:40:00|42327.6|42325.2|42342|42339.6|42343|42340.6|42314.8|42312.4|462
1750265100000|2025-06-18 16:45:00|42341.5|42339.1|42336|42333.6|42356|42353.6|42327.2|42324.8|332
1750265400000|2025-06-18 16:50:00|42334.8|42332.4|42328.5|42326.1|42374|42371.6|42322.8|42320.4|367
1750265700000|2025-06-18 16:55:00|42328|42325.6|42316.1|42313.7|42345.6|42343.2|42313.6|42311.2|255
1750266000000|2025-06-18 17:00:00|42317|42314.6|42338.1|42335.7|42347.1|42344.7|42308.5|42306.1|550
1750266300000|2025-06-18 17:05:00|42338.6|42336.2|42332.5|42330.1|42341.8|42339.4|42320.4|42318|164
1750266600000|2025-06-18 17:10:00|42332.6|42330.2|42314.1|42311.7|42337.1|42334.7|42307.5|42305.1|340
1750266900000|2025-06-18 17:15:00|42314.6|42312.2|42325.5|42323.1|42335.1|42332.7|42310.4|42308|224
1750267200000|2025-06-18 17:20:00|42324.5|42322.1|42311.1|42308.7|42329.6|42327.2|42304.4|42302|553
1750267500000|2025-06-18 17:25:00|42311.6|42309.2|42314.6|42312.2|42326.5|42324.1|42304.7|42302.3|273
1750267800000|2025-06-18 17:30:00|42315.2|42312.8|42289.1|42286.7|42327.7|42325.3|42258.9|42256.5|1375
1750268100000|2025-06-18 17:35:00|42288.6|42286.2|42307|42304.6|42309.1|42306.7|42260.9|42258.5|504
1750268400000|2025-06-18 17:40:00|42309.3|42306.9|42332.7|42330.3|42339.5|42337.1|42296.8|42294.4|337
1750268700000|2025-06-18 17:45:00|42333.2|42330.8|42350.3|42347.9|42374.5|42372.1|42324.9|42322.5|435
1750269000000|2025-06-18 17:50:00|42351.3|42348.9|42362.9|42360.5|42371|42368.6|42331.9|42329.5|204
1750269300000|2025-06-18 17:55:00|42362.4|42360|42340.9|42338.5|42371.7|42369.3|42336.6|42334.2|327
1750269600000|2025-06-18 18:00:00|42338.3|42335.9|42297|42294.6|42438.2|42435.8|42295.1|42292.7|1150
1750269900000|2025-06-18 18:05:00|42295.5|42293.1|42328.8|42326.4|42361.8|42359.4|42287.1|42284.7|874
1750270200000|2025-06-18 18:10:00|42327.3|42324.9|42348.4|42346|42353.6|42351.2|42299.3|42296.9|615
1750270500000|2025-06-18 18:15:00|42348.9|42346.5|42327.5|42325.1|42367.4|42365|42317.9|42315.5|425
1750270800000|2025-06-18 18:20:00|42326.4|42324|42325.8|42323.4|42332.5|42330.1|42303.3|42300.9|407
1750271100000|2025-06-18 18:25:00|42324.8|42322.4|42337.1|42334.7|42350.7|42348.3|42315.6|42313.2|601
1750271400000|2025-06-18 18:30:00|42336.2|42333.8|42377.3|42374.9|42386.7|42384.3|42319.2|42316.8|837
1750271700000|2025-06-18 18:35:00|42377.8|42375.4|42356.4|42354|42379.5|42377.1|42301.5|42299.1|1060
1750272000000|2025-06-18 18:40:00|42357.5|42355.1|42403.2|42400.8|42431.7|42429.3|42347.5|42345.1|1614
1750272300000|2025-06-18 18:45:00|42403.7|42401.3|42337.7|42335.3|42404.5|42402.1|42331.5|42329.1|1043
1750272600000|2025-06-18 18:50:00|42338.5|42336.1|42273.7|42271.3|42340.2|42337.8|42248.7|42246.3|1155
1750272900000|2025-06-18 18:55:00|42272.7|42270.3|42175.6|42173.2|42275.4|42273|42148.3|42145.9|2725
1750273200000|2025-06-18 19:00:00|42176.6|42174.2|42226.2|42223.8|42236.4|42234|42130.2|42127.8|1813
1750273500000|2025-06-18 19:05:00|42234.2|42231.8|42177.7|42175.3|42246.7|42244.3|42165.1|42162.7|1189
1750273800000|2025-06-18 19:10:00|42177.2|42174.8|42228.9|42226.5|42262.6|42260.2|42132.2|42129.8|1985
1750274100000|2025-06-18 19:15:00|42229.4|42227|42223.7|42221.3|42229.4|42227|42183.9|42181.5|1070
1750274400000|2025-06-18 19:20:00|42226.5|42224.1|42233|42230.6|42269.8|42267.4|42212.5|42210.1|863
1750274700000|2025-06-18 19:25:00|42232.5|42230.1|42125.2|42122.8|42232.5|42230.1|42122.8|42120.4|842
1750275000000|2025-06-18 19:30:00|42126.1|42123.7|42184|42181.6|42194.7|42192.3|42109.1|42106.7|760
1750275300000|2025-06-18 19:35:00|42183.5|42181.1|42199.7|42197.3|42223.9|42221.5|42167.5|42165.1|658
1750275600000|2025-06-18 19:40:00|42198.9|42196.5|42247.1|42244.7|42247.6|42245.2|42189.9|42187.5|548
1750275900000|2025-06-18 19:45:00|42246.6|42244.2|42224.7|42222.3|42251.8|42249.4|42217.4|42215|571
1750276200000|2025-06-18 19:50:00|42224.5|42222.1|42164.6|42162.2|42243|42240.6|42164|42161.6|1492
1750276500000|2025-06-18 19:55:00|42165.1|42162.7|42180.4|42178|42200|42197.6|42142.9|42140.5|3809
1750276800000|2025-06-18 20:00:00|42179.4|42177|42203.8|42199|42221.8|42217|42178.2|42173.4|943
1750277100000|2025-06-18 20:05:00|42200.8|42196|42196.8|42192|42201.8|42197|42182.2|42177.4|242
1750277400000|2025-06-18 20:10:00|42197.8|42193|42192.4|42187.6|42205.2|42200.4|42190.9|42186.1|173
1750277700000|2025-06-18 20:15:00|42191.4|42186.6|42203.6|42198.8|42207.2|42202.4|42188|42183.2|119
1750278000000|2025-06-18 20:20:00|42203.9|42199.1|42189.4|42184.6|42203.9|42199.1|42186.4|42181.6|65
1750278300000|2025-06-18 20:25:00|42189.3|42184.5|42186.4|42181.6|42193.2|42188.4|42177.4|42172.6|121
1750278600000|2025-06-18 20:30:00|42186|42181.2|42184.4|42179.6|42187.1|42182.3|42179.3|42174.5|95
1750278900000|2025-06-18 20:35:00|42183.9|42179.1|42191.4|42186.6|42193.4|42188.6|42178.9|42174.1|163
1750279200000|2025-06-18 20:40:00|42193.4|42188.6|42189.4|42184.6|42200.2|42195.4|42182.4|42177.6|158
1750279500000|2025-06-18 20:45:00|42188.4|42183.6|42190.7|42185.9|42200|42195.2|42183.1|42178.3|151
1750279800000|2025-06-18 20:50:00|42191.7|42186.9|42195.8|42191|42197.7|42192.9|42189|42184.2|113
1750280100000|2025-06-18 20:55:00|42196|42191.2|42184.5|42174.7|42199.2|42194.4|42183.7|42174.7|149
1750280400000|2025-06-18 21:00:00|42184.8|42175|42187.2|42177.4|42187.2|42177.4|42179.9|42170.1|0
1750280700000|2025-06-18 21:05:00|42187.4|42177.6|42179.9|42170.1|42188.1|42178.3|42164.5|42154.7|0
1750281000000|2025-06-18 21:10:00|42179.2|42169.4|42178.3|42168.5|42180.4|42170.6|42176.9|42167.1|0
1750281300000|2025-06-18 21:15:00|42178.5|42168.7|42164.7|42154.9|42178.5|42168.7|42164.7|42154.9|0
1750281600000|2025-06-18 21:20:00|42167|42157.2|42169.1|42159.3|42173.5|42163.7|42160.4|42150.6|0
1750281900000|2025-06-18 21:25:00|42172.5|42162.7|42168.4|42158.6|42175.8|42166|42167.9|42158.1|0
1750282200000|2025-06-18 21:30:00|42168.8|42159|42173.8|42164|42174.4|42164.6|42163.4|42153.6|0
1750282500000|2025-06-18 21:35:00|42171.8|42162|42173.8|42164|42176.3|42166.5|42169.1|42159.3|0
1750282800000|2025-06-18 21:40:00|42176.3|42166.5|42174.2|42164.4|42176.3|42166.5|42173.8|42164|0
1750283100000|2025-06-18 21:45:00|42174.9|42165.1|42165.2|42155.4|42176.3|42166.5|42165.2|42155.4|0
1750283400000|2025-06-18 21:50:00|42164.7|42154.9|42170.1|42160.3|42170.4|42160.6|42164.3|42154.5|0
1750283700000|2025-06-18 21:55:00|42170|42160.2|42173.4|42163.6|42177.3|42167.5|42169.2|42159.4|0
1750284000000|2025-06-18 22:00:00|42188.1|42178.3|42174.2|42169.4|42188.7|42178.9|42154.6|42149.8|35
1750284300000|2025-06-18 22:05:00|42174.7|42169.9|42156.9|42152.1|42178.2|42173.4|42144.8|42140|37
1750284600000|2025-06-18 22:10:00|42156.4|42151.6|42146.2|42141.4|42156.7|42151.9|42141.9|42137.1|119
1750284900000|2025-06-18 22:15:00|42146.1|42141.3|42136.9|42132.1|42146.3|42141.5|42132.6|42127.8|72
1750285200000|2025-06-18 22:20:00|42136.1|42131.3|42150.1|42145.3|42156.6|42151.8|42111.4|42106.6|59
1750285500000|2025-06-18 22:25:00|42150.6|42145.8|42150.9|42146.1|42156.9|42152.1|42145.2|42140.4|14
1750285800000|2025-06-18 22:30:00|42150.8|42146|42137.9|42133.1|42155.2|42150.4|42129.6|42124.8|63
1750286100000|2025-06-18 22:35:00|42137.7|42132.9|42136.3|42131.5|42138.9|42134.1|42125.6|42120.8|76
1750286400000|2025-06-18 22:40:00|42135.8|42131|42124.4|42119.6|42140.4|42135.6|42118.3|42113.5|24
1750286700000|2025-06-18 22:45:00|42124.5|42119.7|42126.3|42121.5|42129|42124.2|42119.4|42114.6|24
1750287000000|2025-06-18 22:50:00|42124.6|42119.8|42136.4|42131.6|42140.5|42135.7|42121.5|42116.7|18
1750287300000|2025-06-18 22:55:00|42136|42131.2|42136.1|42131.3|42141.5|42136.7|42125.4|42120.6|21
1750287600000|2025-06-18 23:00:00|42135.1|42130.3|42155.4|42150.6|42156.1|42151.3|42130|42125.2|15
1750287900000|2025-06-18 23:05:00|42155.9|42151.1|42148.3|42143.5|42160.4|42155.6|42145.5|42140.7|28
1750288200000|2025-06-18 23:10:00|42147.8|42143|42140.5|42135.7|42147.8|42143|42136.3|42131.5|8
1750288500000|2025-06-18 23:15:00|42140|42135.2|42139.9|42135.1|42143|42138.2|42130.4|42125.6|9
1750288800000|2025-06-18 23:20:00|42140|42135.2|42138.7|42133.9|42144.7|42139.9|42134.1|42129.3|2
1750289100000|2025-06-18 23:25:00|42139.2|42134.4|42140.2|42135.4|42144.2|42139.4|42137.5|42132.7|10
1750289400000|2025-06-18 23:30:00|42140.7|42135.9|42130.5|42125.7|42140.8|42136|42129.2|42124.4|18
1750289700000|2025-06-18 23:35:00|42130|42125.2|42132.6|42127.8|42139.1|42134.3|42126|42121.2|7
1750290000000|2025-06-18 23:40:00|42132.1|42127.3|42132.8|42128|42148.1|42143.3|42130.1|42125.3|20
1750290300000|2025-06-18 23:45:00|42133.3|42128.5|42156|42151.2|42162.4|42157.6|42130.1|42125.3|45
1750290600000|2025-06-18 23:50:00|42156.5|42151.7|42150.5|42145.7|42169.3|42164.5|42146.2|42141.4|43
1750290900000|2025-06-18 23:55:00|42150.9|42146.1|42157.3|42152.5|42160.2|42155.4|42145.2|42140.4|17
1750291200000|2025-06-19 00:00:00|42157.8|42153|42151.9|42147.1|42161.9|42157.1|42146.8|42142|63
1750291500000|2025-06-19 00:05:00|42151.4|42146.6|42148.5|42143.7|42154.9|42150.1|42140.3|42135.5|23
1750291800000|2025-06-19 00:10:00|42147.5|42142.7|42112.9|42108.1|42147.5|42142.7|42106.7|42101.9|148
1750292100000|2025-06-19 00:15:00|42113.4|42108.6|42062.7|42057.9|42120.1|42115.3|42048.4|42043.6|300
1750292400000|2025-06-19 00:20:00|42063.2|42058.4|42092.9|42088.1|42099.9|42095.1|42053.7|42048.9|77
1750292700000|2025-06-19 00:25:00|42092.4|42087.6|42100.2|42095.4|42105.5|42100.7|42080.2|42075.4|40
1750293000000|2025-06-19 00:30:00|42100.7|42095.9|42095.5|42090.7|42112.3|42107.5|42094.2|42089.4|34
1750293300000|2025-06-19 00:35:00|42095|42090.2|42101.4|42096.6|42103.9|42099.1|42085.8|42081|28
1750293600000|2025-06-19 00:40:00|42100.9|42096.1|42101.9|42097.1|42108.2|42103.4|42096.6|42091.8|18
1750293900000|2025-06-19 00:45:00|42102.4|42097.6|42108.6|42103.8|42112.9|42108.1|42097.9|42093.1|27
1750294200000|2025-06-19 00:50:00|42108.3|42103.5|42103.9|42099.1|42111.2|42106.4|42097.8|42093|31
1750294500000|2025-06-19 00:55:00|42103.4|42098.6|42104.7|42099.9|42114.5|42109.7|42094.4|42089.6|43
1750294800000|2025-06-19 01:00:00|42105.2|42100.4|42005.5|42000.7|42108.3|42103.5|41984.7|41979.9|766
1750295100000|2025-06-19 01:05:00|42005|42000.2|42034.2|42029.4|42051.3|42046.5|41952.7|41947.9|508
1750295400000|2025-06-19 01:10:00|42033.7|42028.9|42063.3|42058.5|42068.3|42063.5|42026.5|42021.7|274
1750295700000|2025-06-19 01:15:00|42063.8|42059|42062.3|42057.5|42070.3|42065.5|42049.7|42044.9|88
1750296000000|2025-06-19 01:20:00|42061.8|42057|42057.3|42052.5|42064.8|42060|42053.8|42049|43
1750296300000|2025-06-19 01:25:00|42056.8|42052|42063.5|42058.7|42069.2|42064.4|42056.8|42052|62
1750296600000|2025-06-19 01:30:00|42064.5|42059.7|42063.1|42058.3|42075|42070.2|42060|42055.2|47
1750296900000|2025-06-19 01:35:00|42062.6|42057.8|42037.9|42033.1|42068.9|42064.1|42034.7|42029.9|56
1750297200000|2025-06-19 01:40:00|42037.4|42032.6|42032.2|42027.4|42049.6|42044.8|42029.8|42025|45
1750297500000|2025-06-19 01:45:00|42031.7|42026.9|42047|42042.2|42051.3|42046.5|42029.7|42024.9|39
1750297800000|2025-06-19 01:50:00|42046.5|42041.7|42045.8|42041|42048.1|42043.3|42041.6|42036.8|32
1750298100000|2025-06-19 01:55:00|42043.4|42038.6|42048.3|42043.5|42051.4|42046.6|42041.6|42036.8|31
1750298400000|2025-06-19 02:00:00|42047.8|42043|42049.3|42044.5|42053.8|42049|42030.9|42026.1|47
1750298700000|2025-06-19 02:05:00|42049.5|42044.7|42057.8|42053|42057.8|42053|42044.6|42039.8|53
1750299000000|2025-06-19 02:10:00|42059.3|42054.5|42056.1|42051.3|42060.2|42055.4|42050.1|42045.3|59
1750299300000|2025-06-19 02:15:00|42056.6|42051.8|42067.5|42062.7|42071|42066.2|42054.1|42049.3|38
1750299600000|2025-06-19 02:20:00|42067.7|42062.9|42070.9|42066.1|42075|42070.2|42063.5|42058.7|60
1750299900000|2025-06-19 02:25:00|42070.4|42065.6|42064.6|42059.8|42075.6|42070.8|42064.1|42059.3|44
1750300200000|2025-06-19 02:30:00|42064.7|42059.9|42073.3|42068.5|42076|42071.2|42064.7|42059.9|69
1750300500000|2025-06-19 02:35:00|42073.8|42069|42078|42073.2|42079.4|42074.6|42070.7|42065.9|39
1750300800000|2025-06-19 02:40:00|42078.5|42073.7|42089|42084.2|42096.9|42092.1|42078.5|42073.7|142
1750301100000|2025-06-19 02:45:00|42088.2|42083.4|42083.2|42078.4|42091.9|42087.1|42080|42075.2|49
1750301400000|2025-06-19 02:50:00|42082.7|42077.9|42078.9|42074.1|42085|42080.2|42072|42067.2|75
1750301700000|2025-06-19 02:55:00|42079.2|42074.4|42070.5|42065.7|42079.2|42074.4|42067.5|42062.7|51
1750302000000|2025-06-19 03:00:00|42071|42066.2|42093.6|42088.8|42095.3|42090.5|42069.6|42064.8|42
1750302300000|2025-06-19 03:05:00|42094.1|42089.3|42104.7|42099.9|42109.7|42104.9|42094.1|42089.3|54
1750302600000|2025-06-19 03:10:00|42104.8|42100|42113.6|42108.8|42116.5|42111.7|42103.3|42098.5|51
1750302900000|2025-06-19 03:15:00|42114.1|42109.3|42111.9|42107.1|42115.1|42110.3|42109.3|42104.5|27
1750303200000|2025-06-19 03:20:00|42112.4|42107.6|42107.9|42103.1|42117.2|42112.4|42107.9|42103.1|30
1750303500000|2025-06-19 03:25:00|42108.4|42103.6|42111.5|42106.7|42117.5|42112.7|42107.8|42103|66
1750303800000|2025-06-19 03:30:00|42112|42107.2|42110.2|42105.4|42118.4|42113.6|42108.2|42103.4|13
1750304100000|2025-06-19 03:35:00|42110.7|42105.9|42102.7|42097.9|42111.1|42106.3|42102|42097.2|38
1750304400000|2025-06-19 03:40:00|42102.2|42097.4|42104.7|42099.9|42106.6|42101.8|42099.7|42094.9|26
1750304700000|2025-06-19 03:45:00|42104.2|42099.4|42098.8|42094|42105.8|42101|42098.8|42094|15
1750305000000|2025-06-19 03:50:00|42098.4|42093.6|42103.4|42098.6|42105.9|42101.1|42091.9|42087.1|15
1750305300000|2025-06-19 03:55:00|42103.9|42099.1|42118.4|42113.6|42124.7|42119.9|42103.9|42099.1|52
1750305600000|2025-06-19 04:00:00|42119.5|42114.7|42117.9|42113.1|42125.1|42120.3|42117.6|42112.8|35
1750305900000|2025-06-19 04:05:00|42118.6|42113.8|42125.5|42120.7|42125.5|42120.7|42117.7|42112.9|24
1750306200000|2025-06-19 04:10:00|42126|42121.2|42131.1|42126.3|42131.6|42126.8|42121.5|42116.7|16
1750306500000|2025-06-19 04:15:00|42131.6|42126.8|42132.3|42127.5|42135.8|42131|42128.8|42124|50
1750306800000|2025-06-19 04:20:00|42131.4|42126.6|42121.9|42117.1|42131.9|42127.1|42117.5|42112.7|44
1750307100000|2025-06-19 04:25:00|42119.9|42115.1|42111.9|42107.1|42120.9|42116.1|42109.9|42105.1|55
1750307400000|2025-06-19 04:30:00|42112.4|42107.6|42109.5|42104.7|42114.4|42109.6|42104.1|42099.3|54
1750307700000|2025-06-19 04:35:00|42110|42105.2|42110.8|42106|42116.2|42111.4|42108|42103.2|19
1750308000000|2025-06-19 04:40:00|42111.3|42106.5|42122.1|42117.3|42129.5|42124.7|42109.1|42104.3|70
1750308300000|2025-06-19 04:45:00|42123|42118.2|42135.5|42130.7|42139.5|42134.7|42122.4|42117.6|21
1750308600000|2025-06-19 04:50:00|42135|42130.2|42127.6|42122.8|42135.6|42130.8|42124.2|42119.4|10
1750308900000|2025-06-19 04:55:00|42127.1|42122.3|42130.8|42126|42139.1|42134.3|42125.6|42120.8|29
1750309200000|2025-06-19 05:00:00|42130.3|42125.5|42123.9|42119.1|42132.9|42128.1|42118.7|42113.9|32
1750309500000|2025-06-19 05:05:00|42124.4|42119.6|42122.4|42117.6|42128.9|42124.1|42122.4|42117.6|12
1750309800000|2025-06-19 05:10:00|42121.9|42117.1|42110|42105.2|42123.7|42118.9|42105.2|42100.4|31
1750310100000|2025-06-19 05:15:00|42110.5|42105.7|42115.5|42110.7|42123.3|42118.5|42110.5|42105.7|18
1750310400000|2025-06-19 05:20:00|42116|42111.2|42118.2|42113.4|42123.4|42118.6|42111.9|42107.1|63
1750310700000|2025-06-19 05:25:00|42118.7|42113.9|42102.7|42097.9|42122.8|42118|42098.7|42093.9|29
1750311000000|2025-06-19 05:30:00|42103.2|42098.4|42090.6|42085.8|42106.4|42101.6|42084.7|42079.9|86
1750311300000|2025-06-19 05:35:00|42090|42085.2|42089.8|42085|42095.8|42091|42084.7|42079.9|27
1750311600000|2025-06-19 05:40:00|42090.4|42085.6|42091.4|42086.6|42097.3|42092.5|42082.2|42077.4|49
1750311900000|2025-06-19 05:45:00|42091.2|42086.4|42073.8|42069|42094.8|42090|42070.9|42066.1|55
1750312200000|2025-06-19 05:50:00|42074|42069.2|42067.7|42062.9|42079.9|42075.1|42066.2|42061.4|60
1750312500000|2025-06-19 05:55:00|42068.2|42063.4|42054|42049.2|42070.9|42066.1|42048.3|42043.5|136
1750312800000|2025-06-19 06:00:00|42053.8|42050.2|42068.5|42064.9|42072.5|42068.9|42048.2|42044.6|212
1750313100000|2025-06-19 06:05:00|42068.7|42065.1|42026.2|42022.6|42072.3|42068.7|42022.2|42018.6|126
1750313400000|2025-06-19 06:10:00|42026.7|42023.1|42025.4|42021.8|42032.3|42028.7|42017.2|42013.6|81
1750313700000|2025-06-19 06:15:00|42024.9|42021.3|42047.2|42043.6|42054.9|42051.3|42024.4|42020.8|73
1750314000000|2025-06-19 06:20:00|42046.7|42043.1|42035.7|42032.1|42047.7|42044.1|42027.7|42024.1|49
1750314300000|2025-06-19 06:25:00|42035.2|42031.6|42045.2|42041.6|42046.6|42043|42032.1|42028.5|141
1750314600000|2025-06-19 06:30:00|42043.7|42040.1|42035.7|42032.1|42051.2|42047.6|42027.6|42024|227
1750314900000|2025-06-19 06:35:00|42036.2|42032.6|42050.2|42046.6|42053.2|42049.6|42023.9|42020.3|145
1750315200000|2025-06-19 06:40:00|42049.7|42046.1|42038.5|42034.9|42050.8|42047.2|42026.8|42023.2|72
1750315500000|2025-06-19 06:45:00|42038.7|42035.1|42025.7|42022.1|42044.6|42041|42019.2|42015.6|68
1750315800000|2025-06-19 06:50:00|42025.2|42021.6|42043.7|42040.1|42046.7|42043.1|42020.2|42016.6|115
1750316100000|2025-06-19 06:55:00|42043.2|42039.6|42070.6|42067|42070.6|42067|42043.2|42039.6|161
1750316400000|2025-06-19 07:00:00|42070.1|42066.5|42064.1|42060.5|42073.5|42069.9|42050.7|42047.1|180
1750316700000|2025-06-19 07:05:00|42063.6|42060|42027.7|42024.1|42065.2|42061.6|42026.2|42022.6|118
1750317000000|2025-06-19 07:10:00|42028.2|42024.6|42028.2|42024.6|42046.4|42042.8|42020.1|42016.5|84
1750317300000|2025-06-19 07:15:00|42028|42024.4|42009.2|42005.6|42032.2|42028.6|41998.7|41995.1|175
1750317600000|2025-06-19 07:20:00|42008.6|42005|41962.6|41959|42009.3|42005.7|41957.6|41954|198
1750317900000|2025-06-19 07:25:00|41962.9|41959.3|41985.7|41982.1|41998.7|41995.1|41954.6|41951|91
1750318200000|2025-06-19 07:30:00|41985.2|41981.6|41971.7|41968.1|42006.3|42002.7|41967.2|41963.6|190
1750318500000|2025-06-19 07:35:00|41971.2|41967.6|41990|41986.4|42005.9|42002.3|41971.2|41967.6|85
1750318800000|2025-06-19 07:40:00|41989.5|41985.9|41977.1|41973.5|41993.7|41990.1|41969.5|41965.9|98
1750319100000|2025-06-19 07:45:00|41977.6|41974|41973.7|41970.1|41979.1|41975.5|41955.9|41952.3|101
1750319400000|2025-06-19 07:50:00|41973.4|41969.8|41984.1|41980.5|41994.6|41991|41970.8|41967.2|87
1750319700000|2025-06-19 07:55:00|41984.2|41980.6|41940.5|41936.9|41985.7|41982.1|41924.1|41920.5|200
1750320000000|2025-06-19 08:00:00|41940|41936.4|42033.8|42030.2|42042.7|42039.1|41939.7|41936.1|671
1750320300000|2025-06-19 08:05:00|42034.3|42030.7|42003.3|41999.7|42035.7|42032.1|41954.2|41950.6|449
1750320600000|2025-06-19 08:10:00|42002.8|41999.2|41970.8|41967.2|42006.2|42002.6|41970.3|41966.7|144
1750320900000|2025-06-19 08:15:00|41968.3|41964.7|41968.6|41965|41975.5|41971.9|41958.3|41954.7|71
1750321200000|2025-06-19 08:20:00|41968.8|41965.2|41988.3|41984.7|41992.7|41989.1|41966.4|41962.8|61
1750321500000|2025-06-19 08:25:00|41987.8|41984.2|41993.7|41990.1|41997.4|41993.8|41981.7|41978.1|55
1750321800000|2025-06-19 08:30:00|41994.2|41990.6|41988.8|41985.2|41998.6|41995|41981.3|41977.7|54
1750322100000|2025-06-19 08:35:00|41988.6|41985|41992.6|41989|41992.6|41989|41980.4|41976.8|27
1750322400000|2025-06-19 08:40:00|41992.1|41988.5|41987.1|41983.5|41998.7|41995.1|41970.4|41966.8|42
1750322700000|2025-06-19 08:45:00|41986.6|41983|42002|41998.4|42003|41999.4|41982.9|41979.3|43
1750323000000|2025-06-19 08:50:00|42002.6|41999|42004.8|42001.2|42009.5|42005.9|41996|41992.4|57
1750323300000|2025-06-19 08:55:00|42004.3|42000.7|42003.2|41999.6|42010.9|42007.3|41999.5|41995.9|31
1750323600000|2025-06-19 09:00:00|42004.3|42000.7|42021.2|42017.6|42027.2|42023.6|42002.9|41999.3|78
1750323900000|2025-06-19 09:05:00|42021.3|42017.7|42010|42006.4|42022.3|42018.7|42003.1|41999.5|41
1750324200000|2025-06-19 09:10:00|42010.5|42006.9|42012.4|42008.8|42016.5|42012.9|41999.3|41995.7|19
1750324500000|2025-06-19 09:15:00|42012.9|42009.3|42003.8|42000.2|42016.4|42012.8|42001.2|41997.6|26
1750324800000|2025-06-19 09:20:00|42004.3|42000.7|42031.7|42028.1|42032.7|42029.1|42000.8|41997.2|69
1750325100000|2025-06-19 09:25:00|42031.2|42027.6|42018.4|42014.8|42034.5|42030.9|42018.1|42014.5|35
1750325400000|2025-06-19 09:30:00|42018.9|42015.3|42020|42016.4|42022.1|42018.5|42006.7|42003.1|35
1750325700000|2025-06-19 09:35:00|42019.5|42015.9|42017.5|42013.9|42026.1|42022.5|42012.7|42009.1|19
1750326000000|2025-06-19 09:40:00|42018|42014.4|42021.3|42017.7|42024|42020.4|42012.8|42009.2|22
1750326300000|2025-06-19 09:45:00|42021.8|42018.2|42018.1|42014.5|42031.9|42028.3|42017.2|42013.6|40
1750326600000|2025-06-19 09:50:00|42018.6|42015|42003.1|41999.5|42018.6|42015|42001.1|41997.5|18
1750326900000|2025-06-19 09:55:00|42002.6|41999|41999.3|41995.7|42002.6|41999|41991.2|41987.6|32
1750327200000|2025-06-19 10:00:00|42000.6|41997|42006.7|42003.1|42013.7|42010.1|41992.7|41989.1|67
1750327500000|2025-06-19 10:05:00|42006.2|42002.6|41987.8|41984.2|42009.6|42006|41987.3|41983.7|53
1750327800000|2025-06-19 10:10:00|41988|41984.4|41972.2|41968.6|41988.6|41985|41967.4|41963.8|42
1750328100000|2025-06-19 10:15:00|41971.7|41968.1|41968.7|41965.1|41978.5|41974.9|41964.7|41961.1|50
1750328400000|2025-06-19 10:20:00|41968.2|41964.6|41999.7|41996.1|42006|42002.4|41967.3|41963.7|68
1750328700000|2025-06-19 10:25:00|42000.1|41996.5|41983.2|41979.6|42003.3|41999.7|41981.8|41978.2|102
1750329000000|2025-06-19 10:30:00|41983.7|41980.1|41991.9|41988.3|41999.3|41995.7|41983.7|41980.1|69
1750329300000|2025-06-19 10:35:00|41992.1|41988.5|41996.4|41992.8|42000.4|41996.8|41988.5|41984.9|42
1750329600000|2025-06-19 10:40:00|41996.9|41993.3|41992.6|41989|41998.5|41994.9|41988|41984.4|43
1750329900000|2025-06-19 10:45:00|41992.1|41988.5|41991.5|41987.9|41994.2|41990.6|41986.4|41982.8|59
1750330200000|2025-06-19 10:50:00|41992|41988.4|42021.2|42017.6|42023.2|42019.6|41974.4|41970.8|627
1750330500000|2025-06-19 10:55:00|42021.3|42017.7|42021.6|42018|42041.7|42038.1|42020.7|42017.1|72
1750330800000|2025-06-19 11:00:00|42022.1|42018.5|42006.4|42002.8|42033.6|42030|42002.9|41999.3|68
1750331100000|2025-06-19 11:05:00|42005.9|42002.3|41982.1|41978.5|42010.4|42006.8|41976.6|41973|83
1750331400000|2025-06-19 11:10:00|41981.8|41978.2|41952.7|41949.1|41982.2|41978.6|41949.2|41945.6|67
1750331700000|2025-06-19 11:15:00|41952.2|41948.6|41970.2|41966.6|41973.7|41970.1|41942.7|41939.1|94
1750332000000|2025-06-19 11:20:00|41969.2|41965.6|41974.6|41971|41975.1|41971.5|41963.6|41960|27
1750332300000|2025-06-19 11:25:00|41974.1|41970.5|41972.8|41969.2|41981.6|41978|41968|41964.4|67
1750332600000|2025-06-19 11:30:00|41972.3|41968.7|41962.2|41958.6|41975.6|41972|41962.2|41958.6|38
1750332900000|2025-06-19 11:35:00|41961.7|41958.1|41969.7|41966.1|41976.7|41973.1|41961.2|41957.6|59
1750333200000|2025-06-19 11:40:00|41968.7|41965.1|41964.7|41961.1|41972.7|41969.1|41960.7|41957.1|49
1750333500000|2025-06-19 11:45:00|41965.2|41961.6|41956.3|41952.7|41965.3|41961.7|41950.6|41947|37
1750333800000|2025-06-19 11:50:00|41955.8|41952.2|41981.7|41978.1|41984.7|41981.1|41954.3|41950.7|60
1750334100000|2025-06-19 11:55:00|41981.2|41977.6|41965.3|41961.7|41984.7|41981.1|41964.3|41960.7|48
1750334400000|2025-06-19 12:00:00|41965|41961.4|41947.9|41944.3|41968.2|41964.6|41947.5|41943.9|74
1750334700000|2025-06-19 12:05:00|41947.4|41943.8|41944|41940.4|41949.3|41945.7|41932|41928.4|110
1750335000000|2025-06-19 12:10:00|41943.9|41940.3|41982|41978.4|41983|41979.4|41943.3|41939.7|87
1750335300000|2025-06-19 12:15:00|41981.5|41977.9|41942.7|41939.1|41984|41980.4|41935.9|41932.3|94
1750335600000|2025-06-19 12:20:00|41942.6|41939|41963.7|41960.1|41965.2|41961.6|41942|41938.4|67
1750335900000|2025-06-19 12:25:00|41963.2|41959.6|41952.7|41949.1|41963.5|41959.9|41950|41946.4|51
1750336200000|2025-06-19 12:30:00|41952.2|41948.6|41931.6|41928|41966.4|41962.8|41930.1|41926.5|111
1750336500000|2025-06-19 12:35:00|41932.1|41928.5|41925.7|41922.1|41938.5|41934.9|41923.6|41920|88
1750336800000|2025-06-19 12:40:00|41925.2|41921.6|41901.1|41897.5|41929.6|41926|41899.1|41895.5|145
1750337100000|2025-06-19 12:45:00|41899.6|41896|41871.4|41867.8|41899.6|41896|41868.6|41865|298
1750337400000|2025-06-19 12:50:00|41870.9|41867.3|41894.7|41891.1|41897.7|41894.1|41868.7|41865.1|198
1750337700000|2025-06-19 12:55:00|41894.2|41890.6|41889.4|41885.8|41899.2|41895.6|41878.3|41874.7|169
1750338000000|2025-06-19 13:00:00|41889.9|41886.3|41878.3|41874.7|41900.4|41896.8|41876.2|41872.6|131
1750338300000|2025-06-19 13:05:00|41878.8|41875.2|41883.9|41880.3|41903.9|41900.3|41860.4|41856.8|280
1750338600000|2025-06-19 13:10:00|41882.4|41878.8|41896.7|41893.1|41897.2|41893.6|41877.7|41874.1|148
1750338900000|2025-06-19 13:15:00|41897.2|41893.6|41901.1|41897.5|41908.2|41904.6|41894.9|41891.3|127
1750339200000|2025-06-19 13:20:00|41901.6|41898|41921.2|41917.6|41924.1|41920.5|41897.6|41894|104
1750339500000|2025-06-19 13:25:00|41921.1|41917.5|41926.2|41922.6|41926.2|41922.6|41914.4|41910.8|106
1750339800000|2025-06-19 13:30:00|41925|41922.1|41897.5|41895.1|41925|41922.1|41893.2|41890.8|277
1750340100000|2025-06-19 13:35:00|41896.5|41894.1|41858.1|41855.7|41898|41895.6|41848.3|41845.9|277
1750340400000|2025-06-19 13:40:00|41857.8|41855.4|41846.5|41844.1|41858.1|41855.7|41837.4|41835|208
1750340700000|2025-06-19 13:45:00|41846|41843.6|41767.3|41764.9|41854.2|41851.8|41746|41743.6|1052
1750341000000|2025-06-19 13:50:00|41766.8|41764.4|41775.5|41773.1|41786.5|41784.1|41760|41757.6|291
1750341300000|2025-06-19 13:55:00|41775|41772.6|41796.3|41793.9|41804.5|41802.1|41772.3|41769.9|250
1750341600000|2025-06-19 14:00:00|41797.3|41794.9|41813.7|41811.3|41817.1|41814.7|41783.2|41780.8|335
1750341900000|2025-06-19 14:05:00|41814.2|41811.8|41820|41817.6|41838.2|41835.8|41812.3|41809.9|276
1750342200000|2025-06-19 14:10:00|41820.5|41818.1|41824.8|41822.4|41832.2|41829.8|41818.5|41816.1|153
1750342500000|2025-06-19 14:15:00|41825.3|41822.9|41823.3|41820.9|41835.7|41833.3|41821.4|41819|167
1750342800000|2025-06-19 14:20:00|41823.8|41821.4|41832|41829.6|41840.4|41838|41811.6|41809.2|161
1750343100000|2025-06-19 14:25:00|41832.1|41829.7|41827.4|41825|41843.4|41841|41827.4|41825|101
1750343400000|2025-06-19 14:30:00|41827.9|41825.5|41796.5|41794.1|41832.3|41829.9|41785.6|41783.2|262
1750343700000|2025-06-19 14:35:00|41797|41794.6|41817.8|41815.4|41827.1|41824.7|41787.6|41785.2|170
1750344000000|2025-06-19 14:40:00|41817.7|41815.3|41795|41792.6|41832|41829.6|41787.8|41785.4|141
1750344300000|2025-06-19 14:45:00|41795.5|41793.1|41816.9|41814.5|41827.1|41824.7|41793.3|41790.9|195
1750344600000|2025-06-19 14:50:00|41816.4|41814|41843|41840.6|41846|41843.6|41815.4|41813|262
1750344900000|2025-06-19 14:55:00|41843.5|41841.1|41831.3|41828.9|41859.5|41857.1|41829.3|41826.9|250
1750345200000|2025-06-19 15:00:00|41831.8|41829.4|41849.7|41847.3|41850.4|41848|41830.7|41828.3|194
1750345500000|2025-06-19 15:05:00|41849.9|41847.5|41830.8|41828.4|41862.9|41860.5|41830.3|41827.9|344
1750345800000|2025-06-19 15:10:00|41831.3|41828.9|41845.5|41843.1|41866|41863.6|41829.8|41827.4|304
1750346100000|2025-06-19 15:15:00|41846.5|41844.1|41857.7|41855.3|41858.7|41856.3|41841.7|41839.3|212
1750346400000|2025-06-19 15:20:00|41857.2|41854.8|41817|41814.6|41857.2|41854.8|41803.3|41800.9|387
1750346700000|2025-06-19 15:25:00|41817.5|41815.1|41819.5|41817.1|41826.5|41824.1|41810.1|41807.7|254
1750347000000|2025-06-19 15:30:00|41819|41816.6|41789.6|41787.2|41828.6|41826.2|41789.6|41787.2|290
1750347300000|2025-06-19 15:35:00|41789.1|41786.7|41792.3|41789.9|41796.2|41793.8|41765.5|41763.1|328
1750347600000|2025-06-19 15:40:00|41792.8|41790.4|41810.4|41808|41811.9|41809.5|41784.8|41782.4|230
1750347900000|2025-06-19 15:45:00|41809.9|41807.5|41810.4|41808|41821.6|41819.2|41806.4|41804|159
1750348200000|2025-06-19 15:50:00|41810.2|41807.8|41773.7|41771.3|41813|41810.6|41754.3|41751.9|381
1750348500000|2025-06-19 15:55:00|41773.2|41770.8|41754.2|41751.8|41796.4|41794|41747.7|41745.3|403
1750348800000|2025-06-19 16:00:00|41756.2|41753.8|41782.1|41779.7|41782.5|41780.1|41753.2|41750.8|175
1750349100000|2025-06-19 16:05:00|41781.6|41779.2|41801.7|41799.3|41805.2|41802.8|41781.6|41779.2|146
1750349400000|2025-06-19 16:10:00|41801.2|41798.8|41802.2|41799.8|41810.5|41808.1|41796.3|41793.9|135
1750349700000|2025-06-19 16:15:00|41802.3|41799.9|41812|41809.6|41813|41810.6|41797.1|41794.7|102
1750350000000|2025-06-19 16:20:00|41811.9|41809.5|41822.9|41820.5|41827|41824.6|41811.3|41808.9|103
1750350300000|2025-06-19 16:25:00|41822.8|41820.4|41820.8|41818.4|41836.1|41833.7|41820.8|41818.4|108
1750350600000|2025-06-19 16:30:00|41822.3|41819.9|41817.5|41815.1|41826.7|41824.3|41797|41794.6|145
1750350900000|2025-06-19 16:35:00|41818|41815.6|41804.7|41802.3|41820.4|41818|41798.1|41795.7|199
1750351200000|2025-06-19 16:40:00|41804.8|41802.4|41813.1|41810.7|41819|41816.6|41804.8|41802.4|188
1750351500000|2025-06-19 16:45:00|41812.6|41810.2|41808.9|41806.5|41815.8|41813.4|41799.8|41797.4|119
1750351800000|2025-06-19 16:50:00|41811.4|41809|41801|41798.6|41818|41815.6|41798|41795.6|151
1750352100000|2025-06-19 16:55:00|41800.5|41798.1|41775.5|41773.1|41806|41803.6|41760.5|41758.1|227
1750352400000|2025-06-19 17:00:00|41780.4|41770.6|41784.9|41775.1|41804|41794.2|41778.7|41768.9|0
1750352700000|2025-06-19 17:05:00|41788.9|41779.1|41784.9|41775.1|41791.3|41781.5|41784.9|41775.1|0
1750353000000|2025-06-19 17:10:00|41788.9|41779.1|41791.3|41781.5|41791.3|41781.5|41788.9|41779.1|0
1750353300000|2025-06-19 17:15:00|41787.2|41777.4|41784.9|41775.1|41787.2|41777.4|41784.9|41775.1|0
1750353600000|2025-06-19 17:20:00|41788.9|41779.1|41791.3|41781.5|41797.6|41787.8|41788.9|41779.1|0
1750353900000|2025-06-19 17:25:00|41795.3|41785.5|41797.6|41787.8|41797.6|41787.8|41791.3|41781.5|0
1750354200000|2025-06-19 17:30:00|41795.6|41785.8|41810.3|41800.5|41823.1|41813.3|41791.3|41781.5|0
1750354500000|2025-06-19 17:35:00|41814.4|41804.6|41842|41832.2|41842.2|41832.4|41814.4|41804.6|0
1750354800000|2025-06-19 17:40:00|41844.1|41834.3|41835.8|41826|41848.5|41838.7|41835.8|41826|0
1750355100000|2025-06-19 17:45:00|41843.9|41834.1|41842.2|41832.4|41854.9|41845.1|41823.1|41813.3|0
1750355400000|2025-06-19 17:50:00|41846.2|41836.4|41873.9|41864.1|41886.7|41876.9|41846.2|41836.4|0
1750355700000|2025-06-19 17:55:00|41878|41868.2|41937.5|41927.7|41950.2|41940.4|41878|41868.2|0
1750356000000|2025-06-19 18:00:00|41941.6|41931.8|41969.3|41959.5|41969.3|41959.5|41924.8|41915|0
1750356300000|2025-06-19 18:05:00|41977.4|41967.6|42026.6|42016.8|42052|42042.2|41975.7|41965.9|0
1750356600000|2025-06-19 18:10:00|42022.5|42012.7|42001.2|41991.4|42026.6|42016.8|41994.8|41985|0
1750356900000|2025-06-19 18:15:00|42001.1|41991.3|41994.8|41985|42007.5|41997.7|41988.4|41978.6|0
1750357200000|2025-06-19 18:20:00|41992.7|41982.9|41994.8|41985|42013.8|42004|41988.4|41978.6|0
1750357500000|2025-06-19 18:25:00|41990.7|41980.9|41969.3|41959.5|42001.1|41991.3|41969.3|41959.5|0
1750357800000|2025-06-19 18:30:00|41965.3|41955.5|41943.9|41934.1|41965.3|41955.5|41943.9|41934.1|0
1750358100000|2025-06-19 18:35:00|41944|41934.2|41950.6|41940.8|41950.6|41940.8|41944|41934.2|0
1750358400000|2025-06-19 18:40:00|41946.6|41936.8|41950.6|41940.8|41957|41947.2|41944.3|41934.5|0
1750358700000|2025-06-19 18:45:00|41948.6|41938.8|41957|41947.2|41957|41947.2|41944.3|41934.5|0
1750359000000|2025-06-19 18:50:00|41961|41951.2|41982.4|41972.6|41982.4|41972.6|41957|41947.2|0
1750359300000|2025-06-19 18:55:00|41978.4|41968.6|41963.4|41953.6|41978.4|41968.6|41963.4|41953.6|0
1750359600000|2025-06-19 19:00:00|41959.3|41949.5|41931.6|41921.8|41959.3|41949.5|41925.3|41915.5|0
1750359900000|2025-06-19 19:05:00|41935.7|41925.9|41944.3|41934.5|41944.3|41934.5|41935.7|41925.9|0
1750360200000|2025-06-19 19:10:00|41940.3|41930.5|41976.1|41966.3|41976.1|41966.3|41938|41928.2|0
1750360800000|2025-06-19 19:20:00|41980.1|41970.3|41995.1|41985.3|41995.1|41985.3|41980.1|41970.3|0
1750361100000|2025-06-19 19:25:00|41999.2|41989.4|41995.1|41985.3|42001.5|41991.7|41995.1|41985.3|0
1750361700000|2025-06-19 19:35:00|41991.1|41981.3|41976.1|41966.3|41991.1|41981.3|41969.7|41959.9|0
1750362000000|2025-06-19 19:40:00|41972.1|41962.3|41938|41928.2|41972.1|41962.3|41925.3|41915.5|0
1750362300000|2025-06-19 19:45:00|41942|41932.2|41957|41947.2|41969.7|41959.9|41942|41932.2|0
1750362600000|2025-06-19 19:50:00|41961.1|41951.3|41944.3|41934.5|41963.4|41953.6|41944.3|41934.5|0
1750362900000|2025-06-19 19:55:00|41948.3|41938.5|41901.2|41891.4|41963.4|41953.6|41901.2|41891.4|0
1750370400000|2025-06-19 22:00:00|41903.3|41898.5|41965.7|41960.9|41983.8|41979|41903.3|41898.5|303
1750370700000|2025-06-19 22:05:00|41966.2|41961.4|41939.8|41935|41975.3|41970.5|41934.9|41930.1|192
1750371000000|2025-06-19 22:10:00|41939.3|41934.5|41935.9|41931.1|41970.8|41966|41929|41924.2|149
1750371300000|2025-06-19 22:15:00|41936.3|41931.5|41961.1|41956.3|41962.4|41957.6|41936.3|41931.5|41
1750371600000|2025-06-19 22:20:00|41961.3|41956.5|41931.1|41926.3|41961.7|41956.9|41930.6|41925.8|119
1750371900000|2025-06-19 22:25:00|41931.6|41926.8|41964.6|41959.8|41964.6|41959.8|41930.1|41925.3|41
1750372200000|2025-06-19 22:30:00|41964.1|41959.3|41993|41988.2|41995.9|41991.1|41955.1|41950.3|88
1750372500000|2025-06-19 22:35:00|41993.2|41988.4|42005.9|42001.1|42018.3|42013.5|41988.5|41983.7|124
1750372800000|2025-06-19 22:40:00|42006.4|42001.6|42025.9|42021.1|42045.5|42040.7|42006.4|42001.6|200
1750373100000|2025-06-19 22:45:00|42026.4|42021.6|42044.9|42040.1|42060.7|42055.9|42022.4|42017.6|127
1750373400000|2025-06-19 22:50:00|42045.4|42040.6|42025.5|42020.7|42051.4|42046.6|42020.1|42015.3|92
1750373700000|2025-06-19 22:55:00|42025.4|42020.6|42023.9|42019.1|42031.6|42026.8|42016.6|42011.8|39
1750374000000|2025-06-19 23:00:00|42024.9|42020.1|42014.4|42009.6|42037.1|42032.3|42004.9|42000.1|69
1750374300000|2025-06-19 23:05:00|42013.9|42009.1|42009.9|42005.1|42023.8|42019|42008.4|42003.6|60
1750374600000|2025-06-19 23:10:00|42010.4|42005.6|42010.8|42006|42024|42019.2|42005.8|42001|41
1750374900000|2025-06-19 23:15:00|42010.3|42005.5|42033.1|42028.3|42034.5|42029.7|42008.8|42004|47
1750375200000|2025-06-19 23:20:00|42032.6|42027.8|42020|42015.2|42045.7|42040.9|42018.5|42013.7|69
1750375500000|2025-06-19 23:25:00|42019.5|42014.7|42003.9|41999.1|42024.7|42019.9|41997.8|41993|82
1750375800000|2025-06-19 23:30:00|42004.4|41999.6|42013.5|42008.7|42013.5|42008.7|41997.3|41992.5|34
1750376100000|2025-06-19 23:35:00|42014|42009.2|42009.3|42004.5|42014.5|42009.7|42001.9|41997.1|25
1750376400000|2025-06-19 23:40:00|42009|42004.2|42024.3|42019.5|42029|42024.2|42007.5|42002.7|36
1750376700000|2025-06-19 23:45:00|42023.8|42019|41999.3|41994.5|42030.6|42025.8|41998|41993.2|51
1750377000000|2025-06-19 23:50:00|41998.8|41994|42014.5|42009.7|42023.5|42018.7|41997.9|41993.1|61
1750377300000|2025-06-19 23:55:00|42014.9|42010.1|42019.1|42014.3|42024.1|42019.3|42010|42005.2|39
1750377600000|2025-06-20 00:00:00|42018.6|42013.8|42026.6|42021.8|42039.3|42034.5|42018.6|42013.8|127
1750377900000|2025-06-20 00:05:00|42027.1|42022.3|42058.8|42054|42059.6|42054.8|42015.8|42011|117
1750378200000|2025-06-20 00:10:00|42059.3|42054.5|42073.1|42068.3|42085.5|42080.7|42048.1|42043.3|202
1750378500000|2025-06-20 00:15:00|42073.6|42068.8|42049.3|42044.5|42078.2|42073.4|42045.4|42040.6|76
1750378800000|2025-06-20 00:20:00|42050.1|42045.3|42053.8|42049|42065|42060.2|42046|42041.2|71
1750379100000|2025-06-20 00:25:00|42054.3|42049.5|42052.5|42047.7|42064.5|42059.7|42048.9|42044.1|50
1750379400000|2025-06-20 00:30:00|42052|42047.2|42044.6|42039.8|42059|42054.2|42043.3|42038.5|39
1750379700000|2025-06-20 00:35:00|42045.1|42040.3|42038.9|42034.1|42054.7|42049.9|42036.3|42031.5|28
1750380000000|2025-06-20 00:40:00|42039.4|42034.6|42036.8|42032|42046|42041.2|42030.4|42025.6|57
1750380300000|2025-06-20 00:45:00|42037.3|42032.5|42048.8|42044|42065.1|42060.3|42036.8|42032|80
1750380600000|2025-06-20 00:50:00|42049.3|42044.5|42039.1|42034.3|42053.5|42048.7|42037.4|42032.6|113
1750380900000|2025-06-20 00:55:00|42038.6|42033.8|42052.6|42047.8|42065.9|42061.1|42035.9|42031.1|145
1750381200000|2025-06-20 01:00:00|42053.1|42048.3|42048.8|42044|42067.7|42062.9|42047.3|42042.5|79
1750381500000|2025-06-20 01:05:00|42048.3|42043.5|42006.6|42001.8|42048.3|42043.5|42002.8|41998|189
1750381800000|2025-06-20 01:10:00|42006.7|42001.9|41990.5|41985.7|42009.2|42004.4|41980.8|41976|211
1750382100000|2025-06-20 01:15:00|41991|41986.2|42025.7|42020.9|42028.2|42023.4|41985.9|41981.1|81
1750382400000|2025-06-20 01:20:00|42026.2|42021.4|42001.8|41997|42031.9|42027.1|42001.8|41997|55
1750382700000|2025-06-20 01:25:00|42003.3|41998.5|41998|41993.2|42011.1|42006.3|41990|41985.2|51
1750383000000|2025-06-20 01:30:00|41998.5|41993.7|41985|41980.2|42002.5|41997.7|41978.1|41973.3|106
1750383300000|2025-06-20 01:35:00|41985.1|41980.3|41987|41982.2|41989.8|41985|41969.8|41965|176
1750383600000|2025-06-20 01:40:00|41987.5|41982.7|41998.4|41993.6|42012|42007.2|41985.4|41980.6|56
1750383900000|2025-06-20 01:45:00|42000.4|41995.6|41995.6|41990.8|42013.4|42008.6|41993|41988.2|64
1750384200000|2025-06-20 01:50:00|41995.1|41990.3|41998.9|41994.1|42010.2|42005.4|41991.8|41987|37
1750384500000|2025-06-20 01:55:00|41998.4|41993.6|42002.2|41997.4|42012.8|42008|41996.9|41992.1|27
1750384800000|2025-06-20 02:00:00|42002.7|41997.9|42005.3|42000.5|42005.8|42001|41993.2|41988.4|50
1750385100000|2025-06-20 02:05:00|42005.8|42001|42014.4|42009.6|42019.4|42014.6|42003.9|41999.1|51
1750385400000|2025-06-20 02:10:00|42015|42010.2|42010.9|42006.1|42018.5|42013.7|42007.5|42002.7|21
1750385700000|2025-06-20 02:15:00|42011.4|42006.6|42016.8|42012|42021.1|42016.3|42009.7|42004.9|30
1750386000000|2025-06-20 02:20:00|42017.3|42012.5|42030.9|42026.1|42032.5|42027.7|42014.7|42009.9|53
1750386300000|2025-06-20 02:25:00|42030.2|42025.4|42026|42021.2|42030.2|42025.4|42023.2|42018.4|45
1750386600000|2025-06-20 02:30:00|42026.5|42021.7|42045.2|42040.4|42047.3|42042.5|42025|42020.2|70
1750386900000|2025-06-20 02:35:00|42045.7|42040.9|42039.5|42034.7|42049.6|42044.8|42039.2|42034.4|42
1750387200000|2025-06-20 02:40:00|42040|42035.2|42036.3|42031.5|42041.1|42036.3|42028.3|42023.5|39
1750387500000|2025-06-20 02:45:00|42036.8|42032|42028.7|42023.9|42038.8|42034|42024.2|42019.4|140
1750387800000|2025-06-20 02:50:00|42028.2|42023.4|42039.4|42034.6|42042.3|42037.5|42028|42023.2|42
1750388100000|2025-06-20 02:55:00|42038.7|42033.9|42035.8|42031|42039.7|42034.9|42027.7|42022.9|33
1750388400000|2025-06-20 03:00:00|42036.3|42031.5|42031.8|42027|42038.8|42034|42025.5|42020.7|33
1750388700000|2025-06-20 03:05:00|42030.3|42025.5|42028.8|42024|42033.3|42028.5|42026.4|42021.6|35
1750389000000|2025-06-20 03:10:00|42029.3|42024.5|42044.9|42040.1|42045.4|42040.6|42028.8|42024|28
1750389300000|2025-06-20 03:15:00|42045|42040.2|42050.3|42045.5|42054.3|42049.5|42032.4|42027.6|84
1750389600000|2025-06-20 03:20:00|42049.8|42045|42057.1|42052.3|42063.6|42058.8|42049.1|42044.3|81
1750389900000|2025-06-20 03:25:00|42057.7|42052.9|42063.4|42058.6|42066.7|42061.9|42057.7|42052.9|61
1750390200000|2025-06-20 03:30:00|42063.9|42059.1|42065.8|42061|42068.3|42063.5|42058.3|42053.5|69
1750390500000|2025-06-20 03:35:00|42065.3|42060.5|42072.8|42068|42075.3|42070.5|42061.8|42057|88
1750390800000|2025-06-20 03:40:00|42072.3|42067.5|42076.8|42072|42077.8|42073|42069.3|42064.5|58
1750391100000|2025-06-20 03:45:00|42077.3|42072.5|42082.3|42077.5|42085.3|42080.5|42076.3|42071.5|38
1750391400000|2025-06-20 03:50:00|42081.8|42077|42073.8|42069|42084.8|42080|42068.8|42064|45
1750391700000|2025-06-20 03:55:00|42074.3|42069.5|42068.8|42064|42075.8|42071|42065.9|42061.1|34
1750392000000|2025-06-20 04:00:00|42068.3|42063.5|42066.8|42062|42075.3|42070.5|42066.8|42062|53
1750392300000|2025-06-20 04:05:00|42067.3|42062.5|42065.8|42061|42070.8|42066|42063.3|42058.5|68
1750392600000|2025-06-20 04:10:00|42066.3|42061.5|42060.8|42056|42068.8|42064|42057.3|42052.5|32
1750392900000|2025-06-20 04:15:00|42060.9|42056.1|42072.4|42067.6|42078.9|42074.1|42060|42055.2|61
1750393200000|2025-06-20 04:20:00|42071.9|42067.1|42074.4|42069.6|42077.4|42072.6|42068.9|42064.1|35
1750393500000|2025-06-20 04:25:00|42074.9|42070.1|42074.8|42070|42077.7|42072.9|42071.5|42066.7|17
1750393800000|2025-06-20 04:30:00|42075.3|42070.5|42076.3|42071.5|42077.8|42073|42071.4|42066.6|22
1750394100000|2025-06-20 04:35:00|42075.8|42071|42082.3|42077.5|42082.8|42078|42075.6|42070.8|24
1750394400000|2025-06-20 04:40:00|42081.8|42077|42078.3|42073.5|42082.3|42077.5|42074.3|42069.5|18
1750394700000|2025-06-20 04:45:00|42077.8|42073|42082.9|42078.1|42083.4|42078.6|42077.3|42072.5|39
1750395000000|2025-06-20 04:50:00|42083.4|42078.6|42087.4|42082.6|42091.4|42086.6|42082.4|42077.6|55
1750395300000|2025-06-20 04:55:00|42087.9|42083.1|42079.8|42075|42095.1|42090.3|42075.3|42070.5|64
1750395600000|2025-06-20 05:00:00|42082.7|42077.9|42069.8|42065|42084.4|42079.6|42067.8|42063|65
1750395900000|2025-06-20 05:05:00|42070.3|42065.5|42070.2|42065.4|42078|42073.2|42064.9|42060.1|33
1750396200000|2025-06-20 05:10:00|42070.7|42065.9|42062.3|42057.5|42074.6|42069.8|42056.6|42051.8|73
1750396500000|2025-06-20 05:15:00|42062.8|42058|42061.9|42057.1|42067.8|42063|42056.9|42052.1|82
1750396800000|2025-06-20 05:20:00|42062.4|42057.6|42061.2|42056.4|42069|42064.2|42054.5|42049.7|57
1750397100000|2025-06-20 05:25:00|42061.8|42057|42052.5|42047.7|42063.1|42058.3|42047.2|42042.4|62
1750397400000|2025-06-20 05:30:00|42053|42048.2|42049.4|42044.6|42065.6|42060.8|42046.4|42041.6|57
1750397700000|2025-06-20 05:35:00|42049.2|42044.4|42059|42054.2|42067.1|42062.3|42046.3|42041.5|116
1750398000000|2025-06-20 05:40:00|42060.6|42055.8|42070.5|42065.7|42077.6|42072.8|42057.2|42052.4|69
1750398300000|2025-06-20 05:45:00|42070.9|42066.1|42082|42077.2|42082.5|42077.7|42070.7|42065.9|47
1750398600000|2025-06-20 05:50:00|42081.5|42076.7|42096.7|42091.9|42102.5|42097.7|42081.5|42076.7|140
1750398900000|2025-06-20 05:55:00|42097.2|42092.4|42102.9|42098.1|42106.1|42101.3|42096.1|42091.3|146
1750399200000|2025-06-20 06:00:00|42102.6|42099|42108.1|42104.5|42114.5|42110.9|42093.3|42089.7|373
1750399500000|2025-06-20 06:05:00|42108.6|42105|42111.9|42108.3|42119.4|42115.8|42106.3|42102.7|227
1750399800000|2025-06-20 06:10:00|42112.4|42108.8|42117.9|42114.3|42118.5|42114.9|42107.8|42104.2|73
1750400100000|2025-06-20 06:15:00|42118.9|42115.3|42116.8|42113.2|42127.7|42124.1|42113.4|42109.8|234
1750400400000|2025-06-20 06:20:00|42117.3|42113.7|42128.9|42125.3|42134.9|42131.3|42116.2|42112.6|85
1750400700000|2025-06-20 06:25:00|42129.4|42125.8|42119.2|42115.6|42139.3|42135.7|42113.6|42110|173
1750401000000|2025-06-20 06:30:00|42118.7|42115.1|42094.3|42090.7|42121.4|42117.8|42093.8|42090.2|143
1750401300000|2025-06-20 06:35:00|42094.8|42091.2|42091.8|42088.2|42098.8|42095.2|42090.5|42086.9|88
1750401600000|2025-06-20 06:40:00|42093.8|42090.2|42089.4|42085.8|42098.8|42095.2|42083|42079.4|126
1750401900000|2025-06-20 06:45:00|42088.9|42085.3|42061.1|42057.5|42089.9|42086.3|42060.1|42056.5|175
1750402200000|2025-06-20 06:50:00|42061.3|42057.7|42070|42066.4|42073|42069.4|42052.6|42049|121
1750402500000|2025-06-20 06:55:00|42069.5|42065.9|42062.5|42058.9|42081.1|42077.5|42061|42057.4|245
1750402800000|2025-06-20 07:00:00|42062|42058.4|42043|42039.4|42077.9|42074.3|42043|42039.4|261
1750403100000|2025-06-20 07:05:00|42042.5|42038.9|42058.5|42054.9|42063.6|42060|42037.9|42034.3|149
1750403400000|2025-06-20 07:10:00|42058|42054.4|42065.2|42061.6|42073|42069.4|42054.6|42051|76
1750403700000|2025-06-20 07:15:00|42064.7|42061.1|42083.2|42079.6|42086|42082.4|42062.5|42058.9|75
1750404000000|2025-06-20 07:20:00|42082.7|42079.1|42091.6|42088|42102.2|42098.6|42081.8|42078.2|86
1750404300000|2025-06-20 07:25:00|42092.1|42088.5|42103|42099.4|42107.1|42103.5|42088.7|42085.1|82
1750404600000|2025-06-20 07:30:00|42103.5|42099.9|42089.9|42086.3|42115.7|42112.1|42089.4|42085.8|63
1750404900000|2025-06-20 07:35:00|42089.4|42085.8|42095.1|42091.5|42102|42098.4|42084.7|42081.1|104
1750405200000|2025-06-20 07:40:00|42094.6|42091|42099.9|42096.3|42103.9|42100.3|42086.3|42082.7|66
1750405500000|2025-06-20 07:45:00|42100.4|42096.8|42108.8|42105.2|42116.7|42113.1|42089.2|42085.6|121
1750405800000|2025-06-20 07:50:00|42109.3|42105.7|42120.1|42116.5|42132.3|42128.7|42108.5|42104.9|95
1750406100000|2025-06-20 07:55:00|42120.6|42117|42120.2|42116.6|42125.2|42121.6|42115.3|42111.7|48
1750406400000|2025-06-20 08:00:00|42118.7|42115.1|42177|42173.4|42185.5|42181.9|42117.8|42114.2|1155
1750406700000|2025-06-20 08:05:00|42177.5|42173.9|42166.5|42162.9|42178.1|42174.5|42162.8|42159.2|205
1750407000000|2025-06-20 08:10:00|42166.9|42163.3|42170.3|42166.7|42178.3|42174.7|42162.4|42158.8|83
1750407300000|2025-06-20 08:15:00|42170.8|42167.2|42160.8|42157.2|42179.1|42175.5|42158.2|42154.6|95
1750407600000|2025-06-20 08:20:00|42160.3|42156.7|42163.3|42159.7|42169.3|42165.7|42154.5|42150.9|78
1750407900000|2025-06-20 08:25:00|42162.8|42159.2|42156.8|42153.2|42174|42170.4|42149|42145.4|244
1750408200000|2025-06-20 08:30:00|42155.4|42151.8|42127.4|42123.8|42156.8|42153.2|42121.3|42117.7|195
1750408500000|2025-06-20 08:35:00|42127.9|42124.3|42110.9|42107.3|42134.8|42131.2|42105.9|42102.3|126
1750408800000|2025-06-20 08:40:00|42110.4|42106.8|42090.5|42086.9|42110.9|42107.3|42089.7|42086.1|114
1750409100000|2025-06-20 08:45:00|42091|42087.4|42082|42078.4|42095.8|42092.2|42079.3|42075.7|89
1750409400000|2025-06-20 08:50:00|42082.9|42079.3|42065.3|42061.7|42085.3|42081.7|42051.9|42048.3|221
1750409700000|2025-06-20 08:55:00|42064.2|42060.6|42052.6|42049|42068|42064.4|42047.5|42043.9|153
1750410000000|2025-06-20 09:00:00|42052.1|42048.5|42048.1|42044.5|42062.1|42058.5|42046.4|42042.8|71
1750410300000|2025-06-20 09:05:00|42048.6|42045|42076.8|42073.2|42078.8|42075.2|42046.1|42042.5|130
1750410600000|2025-06-20 09:10:00|42076.3|42072.7|42085.7|42082.1|42086.9|42083.3|42066|42062.4|75
1750410900000|2025-06-20 09:15:00|42085.2|42081.6|42096.9|42093.3|42102|42098.4|42084.5|42080.9|58
1750411200000|2025-06-20 09:20:00|42097.4|42093.8|42093.3|42089.7|42106.1|42102.5|42089.1|42085.5|33
1750411500000|2025-06-20 09:25:00|42093.8|42090.2|42081.3|42077.7|42094.9|42091.3|42077.8|42074.2|105
1750411800000|2025-06-20 09:30:00|42081.8|42078.2|42079.1|42075.5|42088|42084.4|42071.9|42068.3|82
1750412100000|2025-06-20 09:35:00|42079.6|42076|42088.9|42085.3|42091.1|42087.5|42077.4|42073.8|50
1750412400000|2025-06-20 09:40:00|42089.4|42085.8|42091.1|42087.5|42097.4|42093.8|42085.8|42082.2|27
1750412700000|2025-06-20 09:45:00|42091.6|42088|42089.5|42085.9|42093.8|42090.2|42081.8|42078.2|42
1750413000000|2025-06-20 09:50:00|42088.5|42084.9|42116.6|42113|42121.3|42117.7|42081.8|42078.2|134
1750413300000|2025-06-20 09:55:00|42117.3|42113.7|42125.3|42121.7|42139.1|42135.5|42116.2|42112.6|119
1750413600000|2025-06-20 10:00:00|42125.8|42122.2|42122.7|42119.1|42135.9|42132.3|42116.7|42113.1|82
1750413900000|2025-06-20 10:05:00|42123.2|42119.6|42105.7|42102.1|42123.2|42119.6|42104.4|42100.8|38
1750414200000|2025-06-20 10:10:00|42106.2|42102.6|42098.3|42094.7|42113.8|42110.2|42097.1|42093.5|27
1750414500000|2025-06-20 10:15:00|42097.8|42094.2|42091.4|42087.8|42097.9|42094.3|42081.7|42078.1|71
1750414800000|2025-06-20 10:20:00|42091.9|42088.3|42078.1|42074.5|42094.2|42090.6|42074|42070.4|25
1750415100000|2025-06-20 10:25:00|42077.6|42074|42084.4|42080.8|42089.6|42086|42076.6|42073|50
1750415400000|2025-06-20 10:30:00|42083.9|42080.3|42094.8|42091.2|42101.4|42097.8|42075.9|42072.3|57
1750415700000|2025-06-20 10:35:00|42094.3|42090.7|42118.2|42114.6|42121.9|42118.3|42094.3|42090.7|86
1750416000000|2025-06-20 10:40:00|42118.8|42115.2|42116.7|42113.1|42119.3|42115.7|42111|42107.4|27
1750416300000|2025-06-20 10:45:00|42116.2|42112.6|42116.4|42112.8|42123.3|42119.7|42110.2|42106.6|65
1750416600000|2025-06-20 10:50:00|42115.9|42112.3|42122.6|42119|42122.6|42119|42098.9|42095.3|40
1750416900000|2025-06-20 10:55:00|42122|42118.4|42112.9|42109.3|42132.2|42128.6|42112.4|42108.8|95
1750417200000|2025-06-20 11:00:00|42111.4|42107.8|42116.4|42112.8|42118.4|42114.8|42099.8|42096.2|156
1750417500000|2025-06-20 11:05:00|42116.9|42113.3|42117.5|42113.9|42132.2|42128.6|42112.9|42109.3|232
1750417800000|2025-06-20 11:10:00|42117|42113.4|42103.8|42100.2|42123.2|42119.6|42100.4|42096.8|88
1750418100000|2025-06-20 11:15:00|42103.5|42099.9|42112.1|42108.5|42128.5|42124.9|42102.1|42098.5|134
1750418400000|2025-06-20 11:20:00|42115.1|42111.5|42101.7|42098.1|42125.1|42121.5|42099.2|42095.6|87
1750418700000|2025-06-20 11:25:00|42103.1|42099.5|42102.4|42098.8|42108.5|42104.9|42098.8|42095.2|49
1750419000000|2025-06-20 11:30:00|42102.9|42099.3|42113.5|42109.9|42114.8|42111.2|42098.4|42094.8|44
1750419300000|2025-06-20 11:35:00|42114|42110.4|42138.3|42134.7|42142.8|42139.2|42113.5|42109.9|111
1750419600000|2025-06-20 11:40:00|42139.3|42135.7|42216.9|42213.3|42223|42219.4|42139.3|42135.7|623
1750419900000|2025-06-20 11:45:00|42221.4|42217.8|42251.6|42248|42285.3|42281.7|42221.4|42217.8|1371
1750420200000|2025-06-20 11:50:00|42252.1|42248.5|42243.7|42240.1|42255.4|42251.8|42226.5|42222.9|505
1750420500000|2025-06-20 11:55:00|42242.7|42239.1|42208.4|42204.8|42243.9|42240.3|42201.4|42197.8|263
1750420800000|2025-06-20 12:00:00|42208.9|42205.3|42231.3|42227.7|42232.7|42229.1|42205.2|42201.6|341
1750421100000|2025-06-20 12:05:00|42230.8|42227.2|42227.5|42223.9|42244.9|42241.3|42211.7|42208.1|212
1750421400000|2025-06-20 12:10:00|42227.6|42224|42241.6|42238|42250.4|42246.8|42224.7|42221.1|148
1750421700000|2025-06-20 12:15:00|42241.8|42238.2|42260.3|42256.7|42263.7|42260.1|42236.8|42233.2|149
1750422000000|2025-06-20 12:20:00|42259.8|42256.2|42227.6|42224|42262.3|42258.7|42227.4|42223.8|143
1750422300000|2025-06-20 12:25:00|42228.1|42224.5|42258.2|42254.6|42261.8|42258.2|42222.8|42219.2|111
1750422600000|2025-06-20 12:30:00|42256.7|42253.1|42316.4|42312.8|42316.4|42312.8|42249.6|42246|661
1750422900000|2025-06-20 12:35:00|42315.9|42312.3|42300|42296.4|42326|42322.4|42285.6|42282|395
1750423200000|2025-06-20 12:40:00|42300.5|42296.9|42283.6|42280|42307.8|42304.2|42281.1|42277.5|119
1750423500000|2025-06-20 12:45:00|42283.1|42279.5|42302.1|42298.5|42303|42299.4|42283.1|42279.5|158
1750423800000|2025-06-20 12:50:00|42300.1|42296.5|42309.9|42306.3|42317.4|42313.8|42296.3|42292.7|130
1750424100000|2025-06-20 12:55:00|42310.2|42306.6|42315.3|42311.7|42331.6|42328|42300.9|42297.3|728
1750424400000|2025-06-20 13:00:00|42315.8|42312.2|42335.4|42331.8|42342.9|42339.3|42315.8|42312.2|212
1750424700000|2025-06-20 13:05:00|42335.9|42332.3|42340.9|42337.3|42344.7|42341.1|42323.9|42320.3|172
1750425000000|2025-06-20 13:10:00|42341.4|42337.8|42337.7|42334.1|42350.1|42346.5|42328.8|42325.2|195
1750425300000|2025-06-20 13:15:00|42338.2|42334.6|42348.9|42345.3|42350.4|42346.8|42321.4|42317.8|182
1750425600000|2025-06-20 13:20:00|42349.4|42345.8|42369.7|42366.1|42379.9|42376.3|42345.3|42341.7|377
1750425900000|2025-06-20 13:25:00|42366.7|42363.1|42354.9|42351.3|42410.8|42407.2|42337.4|42333.8|1404
1750426200000|2025-06-20 13:30:00|42353.7|42346.3|42332.1|42329.7|42353.7|42349.3|42285.4|42283|2689
1750426500000|2025-06-20 13:35:00|42331.1|42328.7|42384.9|42382.5|42407.9|42405.5|42309.6|42307.2|1685
1750426800000|2025-06-20 13:40:00|42385.4|42383|42420.5|42418.1|42427.6|42425.2|42380.1|42377.7|1643
1750427100000|2025-06-20 13:45:00|42421|42418.6|42333|42330.6|42433|42430.6|42331.5|42329.1|1345
1750427400000|2025-06-20 13:50:00|42336|42333.6|42313.9|42311.5|42336|42333.6|42282.8|42280.4|1618
1750427700000|2025-06-20 13:55:00|42315.4|42313|42304.4|42302|42331.9|42329.5|42292.5|42290.1|709
1750428000000|2025-06-20 14:00:00|42302.4|42300|42321.9|42319.5|42329.5|42327.1|42292|42289.6|658
1750428300000|2025-06-20 14:05:00|42323.4|42321|42300.3|42297.9|42327.7|42325.3|42275.3|42272.9|753
1750428600000|2025-06-20 14:10:00|42300.8|42298.4|42300.9|42298.5|42312.3|42309.9|42275.5|42273.1|694
1750428900000|2025-06-20 14:15:00|42300.4|42298|42331.1|42328.7|42338.6|42336.2|42283.5|42281.1|631
1750429200000|2025-06-20 14:20:00|42331.6|42329.2|42266.4|42264|42362.9|42360.5|42264.5|42262.1|1183
1750429500000|2025-06-20 14:25:00|42265.4|42263|42283.2|42280.8|42297.6|42295.2|42231.2|42228.8|1241
1750429800000|2025-06-20 14:30:00|42283.7|42281.3|42246.9|42244.5|42288.4|42286|42244.2|42241.8|641
1750430100000|2025-06-20 14:35:00|42246.4|42244|42289|42286.6|42301.1|42298.7|42241.9|42239.5|542
1750430400000|2025-06-20 14:40:00|42286|42283.6|42276.2|42273.8|42316|42313.6|42206.3|42203.9|2372
1750430700000|2025-06-20 14:45:00|42276.7|42274.3|42253.1|42250.7|42276.7|42274.3|42232|42229.6|842
1750431000000|2025-06-20 14:50:00|42252.6|42250.2|42215.1|42212.7|42253.1|42250.7|42199.9|42197.5|1049
1750431300000|2025-06-20 14:55:00|42214.1|42211.7|42219.6|42217.2|42244.4|42242|42207.2|42204.8|865
1750431600000|2025-06-20 15:00:00|42217.6|42215.2|42168.6|42166.2|42217.6|42215.2|42158.6|42156.2|1045
1750431900000|2025-06-20 15:05:00|42168.1|42165.7|42212|42209.6|42222.4|42220|42163.2|42160.8|702
1750432200000|2025-06-20 15:10:00|42212.5|42210.1|42257.2|42254.8|42261.6|42259.2|42208.5|42206.1|659
1750432500000|2025-06-20 15:15:00|42256.7|42254.3|42289.4|42287|42302.6|42300.2|42249.3|42246.9|707
1750432800000|2025-06-20 15:20:00|42289.9|42287.5|42290.2|42287.8|42292.5|42290.1|42257.6|42255.2|696
1750433100000|2025-06-20 15:25:00|42289.7|42287.3|42266.6|42264.2|42303.1|42300.7|42261|42258.6|405
1750433400000|2025-06-20 15:30:00|42266.1|42263.7|42318.5|42316.1|42319.1|42316.7|42265.1|42262.7|646
1750433700000|2025-06-20 15:35:00|42318|42315.6|42340.9|42338.5|42346.3|42343.9|42300.3|42297.9|720
1750434000000|2025-06-20 15:40:00|42340.4|42338|42334.8|42332.4|42351.2|42348.8|42312.8|42310.4|592
1750434300000|2025-06-20 15:45:00|42334.3|42331.9|42325|42322.6|42337.3|42334.9|42305.2|42302.8|568
1750434600000|2025-06-20 15:50:00|42324.5|42322.1|42248.7|42246.3|42328.4|42326|42247.7|42245.3|737
1750434900000|2025-06-20 15:55:00|42250.2|42247.8|42235.7|42233.3|42260.2|42257.8|42230.7|42228.3|602
1750435200000|2025-06-20 16:00:00|42236.2|42233.8|42221|42218.6|42239.7|42237.3|42207.9|42205.5|736
1750435500000|2025-06-20 16:05:00|42221.5|42219.1|42241.9|42239.5|42244.9|42242.5|42204.3|42201.9|538
1750435800000|2025-06-20 16:10:00|42241.4|42239|42203.4|42201|42263.8|42261.4|42195.8|42193.4|562
1750436100000|2025-06-20 16:15:00|42202.9|42200.5|42230.3|42227.9|42232.3|42229.9|42190.6|42188.2|695
1750436400000|2025-06-20 16:20:00|42231.3|42228.9|42241.2|42238.8|42242.3|42239.9|42201.9|42199.5|317
1750436700000|2025-06-20 16:25:00|42240.7|42238.3|42253.5|42251.1|42264.7|42262.3|42224.2|42221.8|511
1750437000000|2025-06-20 16:30:00|42253|42250.6|42272.8|42270.4|42277.8|42275.4|42248.4|42246|375
1750437300000|2025-06-20 16:35:00|42273.3|42270.9|42287|42284.6|42295.3|42292.9|42267.5|42265.1|299
1750437600000|2025-06-20 16:40:00|42286.5|42284.1|42262.5|42260.1|42288.3|42285.9|42242.5|42240.1|562
1750437900000|2025-06-20 16:45:00|42261|42258.6|42237.7|42235.3|42281.8|42279.4|42234.1|42231.7|288
1750438200000|2025-06-20 16:50:00|42238.2|42235.8|42276.5|42274.1|42283.8|42281.4|42234|42231.6|365
1750438500000|2025-06-20 16:55:00|42276|42273.6|42266.4|42264|42297.7|42295.3|42242.4|42240|646
1750438800000|2025-06-20 17:00:00|42265.9|42263.5|42250.7|42248.3|42309.6|42307.2|42249.7|42247.3|678
1750439100000|2025-06-20 17:05:00|42250.2|42247.8|42255.1|42252.7|42267.2|42264.8|42238.3|42235.9|341
1750439400000|2025-06-20 17:10:00|42254.6|42252.2|42263.9|42261.5|42277.3|42274.9|42244.7|42242.3|314
1750439700000|2025-06-20 17:15:00|42264.4|42262|42214.9|42212.5|42295.6|42293.2|42212.9|42210.5|1112
1750440000000|2025-06-20 17:20:00|42214.4|42212|42193|42190.6|42227.9|42225.5|42184.3|42181.9|507
1750440300000|2025-06-20 17:25:00|42192.5|42190.1|42139|42136.6|42203.5|42201.1|42138.1|42135.7|784
1750440600000|2025-06-20 17:30:00|42138.6|42136.2|42134.8|42132.4|42153.9|42151.5|42117.1|42114.7|696
1750440900000|2025-06-20 17:35:00|42136.3|42133.9|42102|42099.6|42146.1|42143.7|42088.8|42086.4|1081
1750441200000|2025-06-20 17:40:00|42102.5|42100.1|42119.8|42117.4|42154.4|42152|42101|42098.6|729
1750441500000|2025-06-20 17:45:00|42118.8|42116.4|42118.8|42116.4|42135.8|42133.4|42108.2|42105.8|457
1750441800000|2025-06-20 17:50:00|42117.8|42115.4|42114.9|42112.5|42130.2|42127.8|42094.9|42092.5|549
1750442100000|2025-06-20 17:55:00|42114.4|42112|42140.1|42137.7|42147.5|42145.1|42112.9|42110.5|310
1750442400000|2025-06-20 18:00:00|42140.6|42138.2|42163.5|42161.1|42166.5|42164.1|42131.8|42129.4|382
1750442700000|2025-06-20 18:05:00|42164|42161.6|42156.6|42154.2|42168.6|42166.2|42144.8|42142.4|449
1750443000000|2025-06-20 18:10:00|42156.1|42153.7|42173.5|42171.1|42178.5|42176.1|42154.1|42151.7|263
1750443300000|2025-06-20 18:15:00|42174|42171.6|42235.5|42233.1|42236.5|42234.1|42164.7|42162.3|638
1750443600000|2025-06-20 18:20:00|42236|42233.6|42236.9|42234.5|42241.3|42238.9|42218.3|42215.9|485
1750443900000|2025-06-20 18:25:00|42236.4|42234|42203.7|42201.3|42238.6|42236.2|42195.9|42193.5|379
1750444200000|2025-06-20 18:30:00|42205.2|42202.8|42218.8|42216.4|42228.2|42225.8|42199.3|42196.9|416
1750444500000|2025-06-20 18:35:00|42218.3|42215.9|42199.9|42197.5|42225.4|42223|42189.2|42186.8|330
1750444800000|2025-06-20 18:40:00|42200.4|42198|42186.1|42183.7|42206.4|42204|42180.6|42178.2|316
1750445100000|2025-06-20 18:45:00|42185.6|42183.2|42192.7|42190.3|42202.6|42200.2|42180.1|42177.7|225
1750445400000|2025-06-20 18:50:00|42192.2|42189.8|42180.9|42178.5|42195.1|42192.7|42172.2|42169.8|269
1750445700000|2025-06-20 18:55:00|42181.4|42179|42141.1|42138.7|42182.7|42180.3|42112.5|42110.1|716
1750446000000|2025-06-20 19:00:00|42140.6|42138.2|42143.1|42140.7|42166.3|42163.9|42121.6|42119.2|455
1750446300000|2025-06-20 19:05:00|42140.6|42138.2|42142.4|42140|42159.3|42156.9|42127.9|42125.5|264
1750446600000|2025-06-20 19:10:00|42141.9|42139.5|42149.8|42147.4|42167.9|42165.5|42133.3|42130.9|250
1750446900000|2025-06-20 19:15:00|42149.3|42146.9|42162.5|42160.1|42167.1|42164.7|42134.2|42131.8|210
1750447200000|2025-06-20 19:20:00|42163|42160.6|42164.8|42162.4|42178.9|42176.5|42145.7|42143.3|394
1750447500000|2025-06-20 19:25:00|42164.3|42161.9|42135.2|42132.8|42170.8|42168.4|42121.9|42119.5|372
1750447800000|2025-06-20 19:30:00|42136.2|42133.8|42158.3|42155.9|42163.2|42160.8|42134.7|42132.3|284
1750448100000|2025-06-20 19:35:00|42157.8|42155.4|42154.1|42151.7|42180.8|42178.4|42139.7|42137.3|502
1750448400000|2025-06-20 19:40:00|42153.6|42151.2|42162.9|42160.5|42169.4|42167|42140.3|42137.9|332
1750448700000|2025-06-20 19:45:00|42162.4|42160|42165.9|42163.5|42186.3|42183.9|42151.2|42148.8|398
1750449000000|2025-06-20 19:50:00|42158.9|42156.5|42224.9|42222.5|42246.2|42243.8|42158.9|42156.5|1388
1750449300000|2025-06-20 19:55:00|42224.4|42222|42195.8|42193.4|42256.6|42254.2|42157.2|42154.8|3408
1750449600000|2025-06-20 20:00:00|42196.8|42192|42238.6|42233.8|42281.9|42277.1|42187.7|42182.9|1646
1750449900000|2025-06-20 20:05:00|42239.6|42234.8|42226|42221.2|42246.2|42241.4|42223|42218.2|341
1750450200000|2025-06-20 20:10:00|42227|42222.2|42215.6|42210.8|42230.1|42225.3|42193.2|42188.4|349
1750450500000|2025-06-20 20:15:00|42216.3|42211.5|42215.5|42210.7|42225.7|42220.9|42212.2|42207.4|203
1750450800000|2025-06-20 20:20:00|42216.5|42211.7|42212.8|42208|42228.4|42223.6|42206.1|42201.3|107
1750451100000|2025-06-20 20:25:00|42212.3|42207.5|42234.9|42230.1|42238.5|42233.7|42208.7|42203.9|87
1750451400000|2025-06-20 20:30:00|42234.3|42229.5|42249.6|42244.8|42256.6|42251.8|42229|42224.2|135
1750451700000|2025-06-20 20:35:00|42249.8|42245|42245.6|42240.8|42254.6|42249.8|42243.7|42238.9|59
1750452000000|2025-06-20 20:40:00|42245.2|42240.4|42242.1|42237.3|42246.5|42241.7|42236.5|42231.7|56
1750452300000|2025-06-20 20:45:00|42242.6|42237.8|42247.3|42242.5|42250.8|42246|42241.6|42236.8|49
1750452600000|2025-06-20 20:50:00|42248.3|42243.5|42258.4|42253.6|42262.3|42257.5|42243.9|42239.1|112
1750452900000|2025-06-20 20:55:00|42256.4|42251.6|42258.2|42248.4|42259.6|42254.8|42250.5|42245.7|74
1750629600000|2025-06-22 22:00:00|41870.2|41865.4|41991.3|41986.5|42012.8|42008|41846.5|41841.7|470
1750629900000|2025-06-22 22:05:00|41990.8|41986|42031.2|42026.4|42043.2|42038.4|41955.8|41951|244
1750630200000|2025-06-22 22:10:00|42040.7|42035.9|42025.2|42020.4|42068.7|42063.9|42019.7|42014.9|247
1750630500000|2025-06-22 22:15:00|42023.8|42019|42038.7|42033.9|42058|42053.2|42020.3|42015.5|49
1750630800000|2025-06-22 22:20:00|42037.8|42033|42019.1|42014.3|42041.1|42036.3|42003.1|41998.3|61
1750631100000|2025-06-22 22:25:00|42018.6|42013.8|42050.5|42045.7|42065.2|42060.4|42018.6|42013.8|47
1750631400000|2025-06-22 22:30:00|42050.8|42046|42068.6|42063.8|42086.9|42082.1|42050.8|42046|80
1750631700000|2025-06-22 22:35:00|42069.1|42064.3|42140.4|42135.6|42140.9|42136.1|42065|42060.2|97
1750632000000|2025-06-22 22:40:00|42139.9|42135.1|42105.2|42100.4|42142.2|42137.4|42100.3|42095.5|98
1750632300000|2025-06-22 22:45:00|42105.1|42100.3|42088|42083.2|42107.2|42102.4|42085.2|42080.4|59
1750632600000|2025-06-22 22:50:00|42088.5|42083.7|42082.7|42077.9|42101.5|42096.7|42082.7|42077.9|41
1750632900000|2025-06-22 22:55:00|42082.2|42077.4|42090.8|42086|42101|42096.2|42065.2|42060.4|37
1750633200000|2025-06-22 23:00:00|42091.1|42086.3|42066.2|42061.4|42092.7|42087.9|42064.3|42059.5|54
1750633500000|2025-06-22 23:05:00|42066.7|42061.9|42052.6|42047.8|42074.1|42069.3|42050.9|42046.1|87
1750633800000|2025-06-22 23:10:00|42052.1|42047.3|42054.9|42050.1|42061.4|42056.6|42036.9|42032.1|90
1750634100000|2025-06-22 23:15:00|42055.4|42050.6|42061|42056.2|42068.1|42063.3|42041.2|42036.4|51
1750634400000|2025-06-22 23:20:00|42061.1|42056.3|42070.2|42065.4|42070.2|42065.4|42043.3|42038.5|40
1750634700000|2025-06-22 23:25:00|42071.7|42066.9|42078.2|42073.4|42080.3|42075.5|42066.2|42061.4|57
1750635000000|2025-06-22 23:30:00|42077.7|42072.9|42088.8|42084|42093.4|42088.6|42068.8|42064|85
1750635300000|2025-06-22 23:35:00|42088.9|42084.1|42062.7|42057.9|42088.9|42084.1|42061.2|42056.4|53
1750635600000|2025-06-22 23:40:00|42063.2|42058.4|42063|42058.2|42068.7|42063.9|42058.1|42053.3|29
1750635900000|2025-06-22 23:45:00|42062.6|42057.8|42065.5|42060.7|42069|42064.2|42051.7|42046.9|63
1750636200000|2025-06-22 23:50:00|42065|42060.2|42078.1|42073.3|42086|42081.2|42065|42060.2|74
1750636500000|2025-06-22 23:55:00|42080.6|42075.8|42075.2|42070.4|42080.6|42075.8|42061.5|42056.7|45
1750636800000|2025-06-23 00:00:00|42074.7|42069.9|42046.7|42041.9|42077.4|42072.6|42035.3|42030.5|154
1750637100000|2025-06-23 00:05:00|42046.2|42041.4|42063.1|42058.3|42083.4|42078.6|42033.2|42028.4|165
1750637400000|2025-06-23 00:10:00|42062.6|42057.8|42049.3|42044.5|42062.6|42057.8|42045.3|42040.5|121
1750637700000|2025-06-23 00:15:00|42048.8|42044|42031.4|42026.6|42054.7|42049.9|42028.8|42024|152
1750638000000|2025-06-23 00:20:00|42031.2|42026.4|42019.8|42015|42037|42032.2|42015.3|42010.5|171
1750638300000|2025-06-23 00:25:00|42015.4|42010.6|42022.7|42017.9|42031.3|42026.5|42014.2|42009.4|133
1750638600000|2025-06-23 00:30:00|42022.2|42017.4|42015.5|42010.7|42023.7|42018.9|42010.3|42005.5|109
1750638900000|2025-06-23 00:35:00|42016|42011.2|42031.9|42027.1|42036.5|42031.7|42012.4|42007.6|126
1750639200000|2025-06-23 00:40:00|42031.4|42026.6|42028.2|42023.4|42036.7|42031.9|42025.2|42020.4|93
1750639500000|2025-06-23 00:45:00|42027.7|42022.9|42028|42023.2|42039.8|42035|42025.9|42021.1|54
1750639800000|2025-06-23 00:50:00|42027.5|42022.7|42038.7|42033.9|42040.8|42036|42019.7|42014.9|68
1750640100000|2025-06-23 00:55:00|42037.2|42032.4|42030.6|42025.8|42039.6|42034.8|42027.2|42022.4|60
1750640400000|2025-06-23 01:00:00|42031.1|42026.3|42021.6|42016.8|42031.4|42026.6|42015.6|42010.8|62
1750640700000|2025-06-23 01:05:00|42021.2|42016.4|42051.2|42046.4|42053.7|42048.9|42017.2|42012.4|82
1750641000000|2025-06-23 01:10:00|42052.2|42047.4|42040.3|42035.5|42061.6|42056.8|42036.9|42032.1|113
1750641300000|2025-06-23 01:15:00|42040.8|42036|42018.5|42013.7|42045.1|42040.3|42017.6|42012.8|94
1750641600000|2025-06-23 01:20:00|42019|42014.2|42020.1|42015.3|42030.7|42025.9|42015.8|42011|52
1750641900000|2025-06-23 01:25:00|42020.6|42015.8|42019.8|42015|42026.2|42021.4|42013.4|42008.6|44
1750642200000|2025-06-23 01:30:00|42019.3|42014.5|42026.4|42021.6|42028.9|42024.1|42011.5|42006.7|34
1750642500000|2025-06-23 01:35:00|42025.9|42021.1|42029.3|42024.5|42031.2|42026.4|42017.5|42012.7|60
1750642800000|2025-06-23 01:40:00|42029.7|42024.9|42028.2|42023.4|42035.8|42031|42025.2|42020.4|57
1750643100000|2025-06-23 01:45:00|42027.6|42022.8|42035.1|42030.3|42037.8|42033|42024.2|42019.4|27
1750643400000|2025-06-23 01:50:00|42035.6|42030.8|42038.3|42033.5|42040.7|42035.9|42029.6|42024.8|38
1750643700000|2025-06-23 01:55:00|42035.7|42030.9|42049.2|42044.4|42050.2|42045.4|42030.1|42025.3|78
1750644000000|2025-06-23 02:00:00|42049.7|42044.9|42046|42041.2|42061.5|42056.7|42040.2|42035.4|86
1750644300000|2025-06-23 02:05:00|42049|42044.2|42053|42048.2|42057.7|42052.9|42045.5|42040.7|29
1750644600000|2025-06-23 02:10:00|42052.4|42047.6|42057.1|42052.3|42066.3|42061.5|42050.1|42045.3|49
1750644900000|2025-06-23 02:15:00|42057.5|42052.7|42062|42057.2|42069.6|42064.8|42056.8|42052|42
1750645200000|2025-06-23 02:20:00|42062.5|42057.7|42051.9|42047.1|42065.8|42061|42051.7|42046.9|37
1750645500000|2025-06-23 02:25:00|42052.4|42047.6|42054.7|42049.9|42060.7|42055.9|42051.7|42046.9|18
1750645800000|2025-06-23 02:30:00|42055.1|42050.3|42060.1|42055.3|42067|42062.2|42051.9|42047.1|54
1750646100000|2025-06-23 02:35:00|42059.6|42054.8|42068.5|42063.7|42070.7|42065.9|42058.7|42053.9|24
1750646400000|2025-06-23 02:40:00|42068.7|42063.9|42065|42060.2|42077.2|42072.4|42064.5|42059.7|37
1750646700000|2025-06-23 02:45:00|42064.5|42059.7|42051.2|42046.4|42067.8|42063|42050|42045.2|49
1750647000000|2025-06-23 02:50:00|42051.7|42046.9|42058.5|42053.7|42062.8|42058|42050.6|42045.8|19
1750647300000|2025-06-23 02:55:00|42058.9|42054.1|42061.2|42056.4|42064.7|42059.9|42055.7|42050.9|32
1750647600000|2025-06-23 03:00:00|42060.7|42055.9|42065.3|42060.5|42065.3|42060.5|42057.2|42052.4|25
1750647900000|2025-06-23 03:05:00|42065.7|42060.9|42067.7|42062.9|42071.7|42066.9|42064|42059.2|31
1750648200000|2025-06-23 03:10:00|42068.2|42063.4|42058.1|42053.3|42071.7|42066.9|42056.6|42051.8|30
1750648500000|2025-06-23 03:15:00|42057.6|42052.8|42064.5|42059.7|42071.8|42067|42056.1|42051.3|21
1750648800000|2025-06-23 03:20:00|42065|42060.2|42065.8|42061|42073.3|42068.5|42064.4|42059.6|26
1750649100000|2025-06-23 03:25:00|42065.3|42060.5|42062|42057.2|42066.3|42061.5|42057.9|42053.1|18
1750649400000|2025-06-23 03:30:00|42062.5|42057.7|42071.8|42067|42072.3|42067.5|42062.5|42057.7|15
1750649700000|2025-06-23 03:35:00|42072.3|42067.5|42073|42068.2|42080.7|42075.9|42071.2|42066.4|39
1750650000000|2025-06-23 03:40:00|42077.8|42073|42079.2|42074.4|42083.7|42078.9|42075.7|42070.9|23
1750650300000|2025-06-23 03:45:00|42079.7|42074.9|42081|42076.2|42083.7|42078.9|42076.9|42072.1|36
1750650600000|2025-06-23 03:50:00|42080.5|42075.7|42073.8|42069|42082.4|42077.6|42070.1|42065.3|29
1750650900000|2025-06-23 03:55:00|42074.3|42069.5|42070.4|42065.6|42074.4|42069.6|42057.9|42053.1|188
1750651200000|2025-06-23 04:00:00|42070.9|42066.1|42073.6|42068.8|42077.4|42072.6|42067.9|42063.1|40
1750651500000|2025-06-23 04:05:00|42073.9|42069.1|42072.8|42068|42077|42072.2|42069.5|42064.7|37
1750651800000|2025-06-23 04:10:00|42073.3|42068.5|42069.5|42064.7|42074.8|42070|42066.3|42061.5|27
1750652100000|2025-06-23 04:15:00|42069|42064.2|42074|42069.2|42074.5|42069.7|42067.5|42062.7|13
1750652400000|2025-06-23 04:20:00|42073.8|42069|42076.9|42072.1|42083.5|42078.7|42073.3|42068.5|60
1750652700000|2025-06-23 04:25:00|42077.4|42072.6|42073.4|42068.6|42078.4|42073.6|42071.8|42067|37
1750653000000|2025-06-23 04:30:00|42073.7|42068.9|42066|42061.2|42075.5|42070.7|42066|42061.2|18
1750653300000|2025-06-23 04:35:00|42065.5|42060.7|42069.2|42064.4|42069.2|42064.4|42061.2|42056.4|41
1750653600000|2025-06-23 04:40:00|42068.7|42063.9|42068.1|42063.3|42071.2|42066.4|42064.1|42059.3|39
1750653900000|2025-06-23 04:45:00|42067.6|42062.8|42060.5|42055.7|42070.6|42065.8|42060|42055.2|21
1750654200000|2025-06-23 04:50:00|42060|42055.2|42063.8|42059|42066.4|42061.6|42057.9|42053.1|39
1750654500000|2025-06-23 04:55:00|42063.3|42058.5|42065.2|42060.4|42067.1|42062.3|42062.1|42057.3|19
1750654800000|2025-06-23 05:00:00|42065.8|42061|42073.9|42069.1|42074.5|42069.7|42065.8|42061|20
1750655100000|2025-06-23 05:05:00|42074.4|42069.6|42098.7|42093.9|42107.5|42102.7|42074|42069.2|169
1750655400000|2025-06-23 05:10:00|42099.6|42094.8|42117.7|42112.9|42129.2|42124.4|42099.5|42094.7|133
1750655700000|2025-06-23 05:15:00|42118.2|42113.4|42115.7|42110.9|42129.2|42124.4|42110.9|42106.1|58
1750656000000|2025-06-23 05:20:00|42116.2|42111.4|42095.6|42090.8|42116.4|42111.6|42095.6|42090.8|52
1750656300000|2025-06-23 05:25:00|42096.1|42091.3|42101.7|42096.9|42110.1|42105.3|42096.1|42091.3|32
1750656600000|2025-06-23 05:30:00|42101.4|42096.6|42103.8|42099|42106.3|42101.5|42091.9|42087.1|57
1750656900000|2025-06-23 05:35:00|42101.7|42096.9|42100|42095.2|42108.8|42104|42092.7|42087.9|79
1750657200000|2025-06-23 05:40:00|42099.9|42095.1|42112.4|42107.6|42115.8|42111|42098.6|42093.8|33
1750657500000|2025-06-23 05:45:00|42111.9|42107.1|42110.8|42106|42115.8|42111|42102.8|42098|64
1750657800000|2025-06-23 05:50:00|42108.8|42104|42111.5|42106.7|42111.5|42106.7|42094.6|42089.8|136
1750658100000|2025-06-23 05:55:00|42112|42107.2|42113.8|42109|42115|42110.2|42105.5|42100.7|39
1750658400000|2025-06-23 06:00:00|42112.9|42109.3|42119|42115.4|42134.1|42130.5|42110.1|42106.5|131
1750658700000|2025-06-23 06:05:00|42119.5|42115.9|42110.9|42107.3|42124|42120.4|42109.9|42106.3|104
1750659000000|2025-06-23 06:10:00|42110.7|42107.1|42106.5|42102.9|42115.9|42112.3|42103.6|42100|88
1750659300000|2025-06-23 06:15:00|42107|42103.4|42093.2|42089.6|42115.1|42111.5|42091.7|42088.1|118
1750659600000|2025-06-23 06:20:00|42092.8|42089.2|42085.1|42081.5|42098.2|42094.6|42082.7|42079.1|116
1750659900000|2025-06-23 06:25:00|42085.6|42082|42093.1|42089.5|42094.1|42090.5|42078.1|42074.5|120
1750660200000|2025-06-23 06:30:00|42092.6|42089|42093.4|42089.8|42105.5|42101.9|42092.6|42089|106
1750660500000|2025-06-23 06:35:00|42092.4|42088.8|42093.6|42090|42096.9|42093.3|42082.4|42078.8|113
1750660800000|2025-06-23 06:40:00|42094.1|42090.5|42099.5|42095.9|42101.5|42097.9|42091.1|42087.5|78
1750661100000|2025-06-23 06:45:00|42100|42096.4|42108.6|42105|42108.6|42105|42096|42092.4|87
1750661400000|2025-06-23 06:50:00|42108.4|42104.8|42123.7|42120.1|42138.6|42135|42108.4|42104.8|201
1750661700000|2025-06-23 06:55:00|42123.2|42119.6|42102.3|42098.7|42129.2|42125.6|42099.7|42096.1|258
1750662000000|2025-06-23 07:00:00|42102.8|42099.2|42114.5|42110.9|42123.9|42120.3|42102.8|42099.2|374
1750662300000|2025-06-23 07:05:00|42114|42110.4|42144.1|42140.5|42144.1|42140.5|42099|42095.4|198
1750662600000|2025-06-23 07:10:00|42145.1|42141.5|42192|42188.4|42208.6|42205|42142.1|42138.5|558
1750662900000|2025-06-23 07:15:00|42191.5|42187.9|42140.5|42136.9|42191.5|42187.9|42133.1|42129.5|173
1750663200000|2025-06-23 07:20:00|42139.9|42136.3|42173.2|42169.6|42184.4|42180.8|42133.6|42130|231
1750663500000|2025-06-23 07:25:00|42172.2|42168.6|42190.5|42186.9|42193.4|42189.8|42170.2|42166.6|106
1750663800000|2025-06-23 07:30:00|42190|42186.4|42196.7|42193.1|42222.6|42219|42180.2|42176.6|409
1750664100000|2025-06-23 07:35:00|42197.2|42193.6|42219.3|42215.7|42227|42223.4|42181.4|42177.8|420
1750664400000|2025-06-23 07:40:00|42218.8|42215.2|42216.8|42213.2|42235.5|42231.9|42202|42198.4|208
1750664700000|2025-06-23 07:45:00|42216.3|42212.7|42212.4|42208.8|42222.6|42219|42205.6|42202|121
1750665000000|2025-06-23 07:50:00|42212.7|42209.1|42228.6|42225|42234.5|42230.9|42211.9|42208.3|130
1750665300000|2025-06-23 07:55:00|42228.1|42224.5|42235.1|42231.5|42245.6|42242|42227.9|42224.3|96
1750665600000|2025-06-23 08:00:00|42235.6|42232|42235.8|42232.2|42237.4|42233.8|42208.8|42205.2|572
1750665900000|2025-06-23 08:05:00|42236.3|42232.7|42256.1|42252.5|42259.6|42256|42230.5|42226.9|417
1750666200000|2025-06-23 08:10:00|42257.1|42253.5|42267.9|42264.3|42298.9|42295.3|42257.1|42253.5|422
1750666500000|2025-06-23 08:15:00|42267.4|42263.8|42263.1|42259.5|42272|42268.4|42248.8|42245.2|209
1750666800000|2025-06-23 08:20:00|42263.3|42259.7|42261.3|42257.7|42280.2|42276.6|42259.3|42255.7|120
1750667100000|2025-06-23 08:25:00|42261.4|42257.8|42256.6|42253|42263.6|42260|42244|42240.4|143
1750667400000|2025-06-23 08:30:00|42256.1|42252.5|42249.3|42245.7|42260.1|42256.5|42243.7|42240.1|163
1750667700000|2025-06-23 08:35:00|42248.8|42245.2|42256.5|42252.9|42263.6|42260|42248.2|42244.6|64
1750668000000|2025-06-23 08:40:00|42256.6|42253|42259.1|42255.5|42263.3|42259.7|42242.8|42239.2|171
1750668300000|2025-06-23 08:45:00|42260.1|42256.5|42252.1|42248.5|42267.5|42263.9|42248.3|42244.7|64
1750668600000|2025-06-23 08:50:00|42251.6|42248|42250.4|42246.8|42262.1|42258.5|42243.2|42239.6|73
1750668900000|2025-06-23 08:55:00|42250.9|42247.3|42260.7|42257.1|42268.5|42264.9|42249.9|42246.3|114
1750669200000|2025-06-23 09:00:00|42261.2|42257.6|42252.4|42248.8|42265.4|42261.8|42250.4|42246.8|124
1750669500000|2025-06-23 09:05:00|42251.9|42248.3|42219.3|42215.7|42273|42269.4|42216.9|42213.3|829
1750669800000|2025-06-23 09:10:00|42219.8|42216.2|42237.9|42234.3|42247.3|42243.7|42209.9|42206.3|197
1750670100000|2025-06-23 09:15:00|42238.5|42234.9|42254|42250.4|42255.7|42252.1|42237.1|42233.5|111
1750670400000|2025-06-23 09:20:00|42253.5|42249.9|42253.2|42249.6|42273.4|42269.8|42240|42236.4|151
1750670700000|2025-06-23 09:25:00|42252.6|42249|42247.2|42243.6|42254.2|42250.6|42240.6|42237|113
1750671000000|2025-06-23 09:30:00|42246.7|42243.1|42248|42244.4|42255.6|42252|42240.5|42236.9|89
1750671300000|2025-06-23 09:35:00|42247.5|42243.9|42238.5|42234.9|42249.5|42245.9|42234|42230.4|91
1750671600000|2025-06-23 09:40:00|42238.1|42234.5|42243.6|42240|42247.6|42244|42235.1|42231.5|59
1750671900000|2025-06-23 09:45:00|42243.3|42239.7|42250.9|42247.3|42254.7|42251.1|42239.3|42235.7|65
1750672200000|2025-06-23 09:50:00|42249.5|42245.9|42250.7|42247.1|42257.5|42253.9|42247.7|42244.1|54
1750672500000|2025-06-23 09:55:00|42250.2|42246.6|42241.8|42238.2|42255.4|42251.8|42241.8|42238.2|68
1750672800000|2025-06-23 10:00:00|42242.2|42238.6|42234|42230.4|42250.3|42246.7|42217.9|42214.3|390
1750673100000|2025-06-23 10:05:00|42241|42237.4|42233.3|42229.7|42251.8|42248.2|42232.4|42228.8|184
1750673400000|2025-06-23 10:10:00|42233.8|42230.2|42235.5|42231.9|42278.6|42275|42215.4|42211.8|569
1750673700000|2025-06-23 10:15:00|42236|42232.4|42221.3|42217.7|42239.1|42235.5|42209.1|42205.5|79
1750674000000|2025-06-23 10:20:00|42220.8|42217.2|42209.9|42206.3|42228.7|42225.1|42201.5|42197.9|115
1750674300000|2025-06-23 10:25:00|42210.4|42206.8|42204.1|42200.5|42221.2|42217.6|42203.6|42200|112
1750674600000|2025-06-23 10:30:00|42204.6|42201|42206.3|42202.7|42207.5|42203.9|42197.2|42193.6|102
1750674900000|2025-06-23 10:35:00|42205.7|42202.1|42212.4|42208.8|42218.2|42214.6|42203.7|42200.1|92
1750675200000|2025-06-23 10:40:00|42211.9|42208.3|42192|42188.4|42216.6|42213|42189|42185.4|180
1750675500000|2025-06-23 10:45:00|42192.1|42188.5|42193.6|42190|42202.7|42199.1|42186|42182.4|120
1750675800000|2025-06-23 10:50:00|42193.4|42189.8|42199.8|42196.2|42203.7|42200.1|42192|42188.4|72
1750676100000|2025-06-23 10:55:00|42199.3|42195.7|42193.6|42190|42203.6|42200|42188.4|42184.8|118
1750676400000|2025-06-23 11:00:00|42192.6|42189|42192.6|42189|42199.6|42196|42187.1|42183.5|185
1750676700000|2025-06-23 11:05:00|42193.1|42189.5|42168.6|42165|42194.1|42190.5|42165.1|42161.5|226
1750677000000|2025-06-23 11:10:00|42168.5|42164.9|42155|42151.4|42178.2|42174.6|42146|42142.4|235
1750677300000|2025-06-23 11:15:00|42154.5|42150.9|42143.1|42139.5|42154.5|42150.9|42128.5|42124.9|175
1750677600000|2025-06-23 11:20:00|42142.6|42139|42128|42124.4|42142.6|42139|42123|42119.4|201
1750677900000|2025-06-23 11:25:00|42128.5|42124.9|42117.2|42113.6|42130|42126.4|42104.3|42100.7|203
1750678200000|2025-06-23 11:30:00|42117.7|42114.1|42124.1|42120.5|42133.1|42129.5|42108.2|42104.6|184
1750678500000|2025-06-23 11:35:00|42124.6|42121|42129.2|42125.6|42137.6|42134|42121.6|42118|174
1750678800000|2025-06-23 11:40:00|42128.7|42125.1|42104|42100.4|42128.7|42125.1|42098.8|42095.2|235
1750679100000|2025-06-23 11:45:00|42103.5|42099.9|42101.2|42097.6|42106.9|42103.3|42072|42068.4|459
1750679400000|2025-06-23 11:50:00|42100.7|42097.1|42108.2|42104.6|42113.5|42109.9|42085|42081.4|315
1750679700000|2025-06-23 11:55:00|42107.7|42104.1|42131.1|42127.5|42133.1|42129.5|42105.9|42102.3|242
1750680000000|2025-06-23 12:00:00|42130.6|42127|42147.4|42143.8|42150.6|42147|42130.6|42127|285
1750680300000|2025-06-23 12:05:00|42146.9|42143.3|42121|42117.4|42149.6|42146|42119.5|42115.9|269
1750680600000|2025-06-23 12:10:00|42119.1|42115.5|42157.1|42153.5|42159.5|42155.9|42118.2|42114.6|294
1750680900000|2025-06-23 12:15:00|42162.1|42158.5|42150.6|42147|42166.6|42163|42145.1|42141.5|282
1750681200000|2025-06-23 12:20:00|42150.1|42146.5|42153.4|42149.8|42155.9|42152.3|42140.5|42136.9|198
1750681500000|2025-06-23 12:25:00|42152.9|42149.3|42147.1|42143.5|42165.5|42161.9|42147.1|42143.5|202
1750681800000|2025-06-23 12:30:00|42147.6|42144|42176.2|42172.6|42179.9|42176.3|42143.6|42140|207
1750682100000|2025-06-23 12:35:00|42176.5|42172.9|42191.1|42187.5|42194.5|42190.9|42176|42172.4|183
1750682400000|2025-06-23 12:40:00|42191.6|42188|42200.1|42196.5|42209.6|42206|42188.6|42185|202
1750682700000|2025-06-23 12:45:00|42200.3|42196.7|42200|42196.4|42211.6|42208|42192.6|42189|108
1750683000000|2025-06-23 12:50:00|42199.5|42195.9|42216.5|42212.9|42218|42214.4|42198|42194.4|119
1750683300000|2025-06-23 12:55:00|42216|42212.4|42232.7|42229.1|42236.7|42233.1|42214.5|42210.9|205
1750683600000|2025-06-23 13:00:00|42233.2|42229.6|42219.1|42215.5|42235.2|42231.6|42217.1|42213.5|165
1750683900000|2025-06-23 13:05:00|42220.6|42217|42192.7|42189.1|42224.6|42221|42188.8|42185.2|493
1750684200000|2025-06-23 13:10:00|42193.2|42189.6|42197.3|42193.7|42202.6|42199|42176.6|42173|308
1750684500000|2025-06-23 13:15:00|42197.8|42194.2|42218|42214.4|42224.6|42221|42190.2|42186.6|282
1750684800000|2025-06-23 13:20:00|42217.5|42213.9|42229.2|42225.6|42235.7|42232.1|42215.4|42211.8|250
1750685100000|2025-06-23 13:25:00|42228.7|42225.1|42215|42211.4|42241.2|42237.6|42200.4|42196.8|643
1750685400000|2025-06-23 13:30:00|42213.8|42212.9|42169.9|42167.5|42222.9|42220.5|42121.1|42118.7|3789
1750685700000|2025-06-23 13:35:00|42171.4|42169|42262.1|42259.7|42267.9|42265.5|42159.2|42156.8|1380
1750686000000|2025-06-23 13:40:00|42259.1|42256.7|42238.4|42236|42279.1|42276.7|42228.4|42226|997
1750686300000|2025-06-23 13:45:00|42257.9|42255.5|42292.8|42290.4|42295.2|42292.8|42238.6|42236.2|892
1750686600000|2025-06-23 13:50:00|42292.3|42289.9|42324.3|42321.9|42331.2|42328.8|42272.6|42270.2|1120
1750686900000|2025-06-23 13:55:00|42323.3|42320.9|42342.4|42340|42343.7|42341.3|42302.1|42299.7|636
1750687200000|2025-06-23 14:00:00|42343.9|42341.5|42378.8|42376.4|42385.2|42382.8|42342.9|42340.5|1634
1750687500000|2025-06-23 14:05:00|42380.8|42378.4|42385.4|42383|42412.5|42410.1|42369.4|42367|1708
1750687800000|2025-06-23 14:10:00|42385.9|42383.5|42400.1|42397.7|42402.4|42400|42345|42342.6|776
1750688100000|2025-06-23 14:15:00|42400.6|42398.2|42411|42408.6|42424.1|42421.7|42387.1|42384.7|980
1750688400000|2025-06-23 14:20:00|42413|42410.6|42410.5|42408.1|42431.7|42429.3|42393.2|42390.8|832
1750688700000|2025-06-23 14:25:00|42411.5|42409.1|42366.4|42364|42412.2|42409.8|42355.3|42352.9|860
1750689000000|2025-06-23 14:30:00|42367.4|42365|42367.7|42365.3|42386.2|42383.8|42344.2|42341.8|833
1750689300000|2025-06-23 14:35:00|42367.2|42364.8|42310.9|42308.5|42369.8|42367.4|42307.3|42304.9|813
1750689600000|2025-06-23 14:40:00|42310.4|42308|42297.3|42294.9|42327.6|42325.2|42279.6|42277.2|868
1750689900000|2025-06-23 14:45:00|42297.8|42295.4|42281.7|42279.3|42323.4|42321|42276.7|42274.3|754
1750690200000|2025-06-23 14:50:00|42282.7|42280.3|42275.4|42273|42300.3|42297.9|42267.7|42265.3|606
1750690500000|2025-06-23 14:55:00|42274.9|42272.5|42246.1|42243.7|42288.8|42286.4|42244.1|42241.7|793
1750690800000|2025-06-23 15:00:00|42246.6|42244.2|42308|42305.6|42316.4|42314|42243.1|42240.7|743
1750691100000|2025-06-23 15:05:00|42309|42306.6|42311.3|42308.9|42334.1|42331.7|42301.6|42299.2|511
1750691400000|2025-06-23 15:10:00|42311.8|42309.4|42321.7|42319.3|42332.5|42330.1|42302|42299.6|387
1750691700000|2025-06-23 15:15:00|42322|42319.6|42324|42321.6|42342.6|42340.2|42313.6|42311.2|343
1750692000000|2025-06-23 15:20:00|42323|42320.6|42312|42309.6|42335|42332.6|42305.3|42302.9|352
1750692300000|2025-06-23 15:25:00|42313.5|42311.1|42271|42268.6|42320.3|42317.9|42267.9|42265.5|487
1750692600000|2025-06-23 15:30:00|42271.5|42269.1|42278.5|42276.1|42288|42285.6|42254.1|42251.7|505
1750692900000|2025-06-23 15:35:00|42278|42275.6|42263.9|42261.5|42293|42290.6|42260.1|42257.7|483
1750693200000|2025-06-23 15:40:00|42263.4|42261|42253.2|42250.8|42275.3|42272.9|42238.4|42236|453
1750693500000|2025-06-23 15:45:00|42252.7|42250.3|42248.4|42246|42257.4|42255|42238.6|42236.2|346
1750693800000|2025-06-23 15:50:00|42247.9|42245.5|42219|42216.6|42257.9|42255.5|42218|42215.6|602
1750694100000|2025-06-23 15:55:00|42219.5|42217.1|42225|42222.6|42256.1|42253.7|42205.7|42203.3|1189
1750694400000|2025-06-23 16:00:00|42226|42223.6|42232.9|42230.5|42237.9|42235.5|42188.4|42186|786
1750694700000|2025-06-23 16:05:00|42233.4|42231|42209.6|42207.2|42234.3|42231.9|42208.1|42205.7|474
1750695000000|2025-06-23 16:10:00|42208.6|42206.2|42220.8|42218.4|42238.3|42235.9|42200.1|42197.7|536
1750695300000|2025-06-23 16:15:00|42221.3|42218.9|42219.3|42216.9|42247.2|42244.8|42207.4|42205|379
1750695600000|2025-06-23 16:20:00|42219.8|42217.4|42197|42194.6|42228.7|42226.3|42190.8|42188.4|588
1750695900000|2025-06-23 16:25:00|42197.5|42195.1|42139.7|42137.3|42198|42195.6|42127.2|42124.8|1094
1750696200000|2025-06-23 16:30:00|42138.7|42136.3|42063.1|42060.7|42138.7|42136.3|42058.1|42055.7|1782
1750696500000|2025-06-23 16:35:00|42060.1|42057.7|42046.4|42044|42064.2|42061.8|41972.4|41970|4012
1750696800000|2025-06-23 16:40:00|42047|42044.6|42141.2|42138.8|42151.7|42149.3|42010.3|42007.9|2638
1750697100000|2025-06-23 16:45:00|42144.2|42141.8|42168.1|42165.7|42213.2|42210.8|42117.7|42115.3|2267
1750697400000|2025-06-23 16:50:00|42166.6|42164.2|42123.8|42121.4|42168.1|42165.7|42097|42094.6|1339
1750697700000|2025-06-23 16:55:00|42125.8|42123.4|42075.8|42073.4|42128|42125.6|42071.3|42068.9|1361
1750698000000|2025-06-23 17:00:00|42077.8|42075.4|42153.7|42151.3|42169.7|42167.3|42052.3|42049.9|1736
1750698300000|2025-06-23 17:05:00|42154.2|42151.8|42196.2|42193.8|42198.5|42196.1|42111.3|42108.9|1625
1750698600000|2025-06-23 17:10:00|42195.2|42192.8|42241.8|42239.4|42265.6|42263.2|42191.3|42188.9|1086
1750698900000|2025-06-23 17:15:00|42242.8|42240.4|42314|42311.6|42319.8|42317.4|42242.8|42240.4|977
1750699200000|2025-06-23 17:20:00|42315.5|42313.1|42350.6|42348.2|42361.3|42358.9|42301.5|42299.1|1303
1750699500000|2025-06-23 17:25:00|42351.1|42348.7|42404.3|42401.9|42422.4|42420|42343.7|42341.3|2240
1750699800000|2025-06-23 17:30:00|42408.3|42405.9|42450.4|42448|42470.4|42468|42408.3|42405.9|1815
1750700100000|2025-06-23 17:35:00|42450.9|42448.5|42507.4|42505|42520.4|42518|42445.8|42443.4|1598
1750700400000|2025-06-23 17:40:00|42509.9|42507.5|42494.8|42492.4|42518.1|42515.7|42468.4|42466|1322
1750700700000|2025-06-23 17:45:00|42498.3|42495.9|42482.8|42480.4|42520.8|42518.4|42479.8|42477.4|1158
1750701000000|2025-06-23 17:50:00|42483.3|42480.9|42472.1|42469.7|42492.6|42490.2|42460.1|42457.7|792
1750701300000|2025-06-23 17:55:00|42472.6|42470.2|42486.3|42483.9|42500.3|42497.9|42468.2|42465.8|493
1750701600000|2025-06-23 18:00:00|42485.3|42482.9|42510.7|42508.3|42517.6|42515.2|42475.5|42473.1|858
1750701900000|2025-06-23 18:05:00|42508.2|42505.8|42509.5|42507.1|42534.3|42531.9|42498.2|42495.8|726
1750702200000|2025-06-23 18:10:00|42510|42507.6|42512.2|42509.8|42532.7|42530.3|42508.3|42505.9|453
1750702500000|2025-06-23 18:15:00|42512.7|42510.3|42528.2|42525.8|42534.5|42532.1|42500.4|42498|760
1750702800000|2025-06-23 18:20:00|42528.7|42526.3|42516.5|42514.1|42533|42530.6|42508.4|42506|451
1750703100000|2025-06-23 18:25:00|42516|42513.6|42497.6|42495.2|42525.2|42522.8|42496.4|42494|627
1750703400000|2025-06-23 18:30:00|42498.1|42495.7|42480|42477.6|42528.8|42526.4|42462.8|42460.4|1680
1750703700000|2025-06-23 18:35:00|42479.5|42477.1|42459.5|42457.1|42484.2|42481.8|42449.2|42446.8|1071
1750704000000|2025-06-23 18:40:00|42459|42456.6|42468.6|42466.2|42471.2|42468.8|42441.7|42439.3|634
1750704300000|2025-06-23 18:45:00|42468.1|42465.7|42433.5|42431.1|42473.2|42470.8|42429.4|42427|694
1750704600000|2025-06-23 18:50:00|42435|42432.6|42429.3|42426.9|42444.1|42441.7|42412.9|42410.5|633
1750704900000|2025-06-23 18:55:00|42428.8|42426.4|42487.4|42485|42487.5|42485.1|42418.3|42415.9|451
1750705200000|2025-06-23 19:00:00|42486.9|42484.5|42539|42536.6|42548.4|42546|42480.5|42478.1|623
1750705500000|2025-06-23 19:05:00|42538.5|42536.1|42510.5|42508.1|42541.8|42539.4|42502.2|42499.8|401
1750705800000|2025-06-23 19:10:00|42511.5|42509.1|42508.6|42506.2|42524.1|42521.7|42499.6|42497.2|415
1750706100000|2025-06-23 19:15:00|42506.2|42503.8|42507.6|42505.2|42525.1|42522.7|42503.7|42501.3|351
1750706400000|2025-06-23 19:20:00|42507.1|42504.7|42528.3|42525.9|42532.6|42530.2|42495.2|42492.8|335
1750706700000|2025-06-23 19:25:00|42527.8|42525.4|42533.3|42530.9|42537.5|42535.1|42516.3|42513.9|405
1750707000000|2025-06-23 19:30:00|42532.6|42530.2|42521.3|42518.9|42539|42536.6|42520.3|42517.9|567
1750707300000|2025-06-23 19:35:00|42520.8|42518.4|42532.3|42529.9|42535.2|42532.8|42517.2|42514.8|398
1750707600000|2025-06-23 19:40:00|42532.8|42530.4|42521.6|42519.2|42536.6|42534.2|42511|42508.6|436
1750707900000|2025-06-23 19:45:00|42521.1|42518.7|42516.8|42514.4|42530.8|42528.4|42507.3|42504.9|371
1750708200000|2025-06-23 19:50:00|42521.3|42518.9|42571.6|42569.2|42601.5|42599.1|42509.2|42506.8|1822
1750708500000|2025-06-23 19:55:00|42573.6|42571.2|42591.6|42589.2|42618.3|42615.9|42560.1|42557.7|2768
1750708800000|2025-06-23 20:00:00|42588.5|42586.1|42572.7|42567.9|42599.7|42594.9|42570.5|42565.7|1200
1750709100000|2025-06-23 20:05:00|42574.7|42569.9|42581.5|42576.7|42586.8|42582|42573.2|42568.4|287
1750709400000|2025-06-23 20:10:00|42580.5|42575.7|42589|42584.2|42593.9|42589.1|42572.3|42567.5|201
1750709700000|2025-06-23 20:15:00|42591|42586.2|42580.3|42575.5|42592.7|42587.9|42579.1|42574.3|103
1750710000000|2025-06-23 20:20:00|42580.9|42576.1|42580|42575.2|42584|42579.2|42573.2|42568.4|92
1750710300000|2025-06-23 20:25:00|42580.3|42575.5|42581.2|42576.4|42586.9|42582.1|42574.8|42570|66
1750710600000|2025-06-23 20:30:00|42581.7|42576.9|42584.6|42579.8|42588.9|42584.1|42576.3|42571.5|40
1750710900000|2025-06-23 20:35:00|42584|42579.2|42585.7|42580.9|42590.3|42585.5|42578.7|42573.9|37
1750711200000|2025-06-23 20:40:00|42586|42581.2|42597.3|42592.5|42603.9|42599.1|42582.7|42577.9|79
1750711500000|2025-06-23 20:45:00|42596.3|42591.5|42589.6|42584.8|42603.8|42599|42587.5|42582.7|57
1750711800000|2025-06-23 20:50:00|42587.6|42582.8|42592.1|42587.3|42596.5|42591.7|42585|42580.2|112
1750712100000|2025-06-23 20:55:00|42592.5|42587.7|42599|42589.2|42607.8|42603|42589.8|42585|147
1750712400000|2025-06-23 21:00:00|42602|42592.2|42605|42595.2|42606.6|42596.8|42599|42589.2|0
1750712700000|2025-06-23 21:05:00|42606.1|42596.3|42605.9|42596.1|42606.1|42596.3|42603.2|42593.4|0
1750713000000|2025-06-23 21:10:00|42605.7|42595.9|42603.9|42594.1|42605.7|42595.9|42603.9|42594.1|0
1750713300000|2025-06-23 21:15:00|42602.7|42592.9|42602.7|42592.9|42602.9|42593.1|42602.7|42592.9|0
1750713600000|2025-06-23 21:20:00|42603.6|42593.8|42604.7|42594.9|42604.7|42594.9|42602.7|42592.9|0
1750713900000|2025-06-23 21:25:00|42603.6|42593.8|42605|42595.2|42605.9|42596.1|42602.3|42592.5|0
1750714200000|2025-06-23 21:30:00|42605.4|42595.6|42607|42597.2|42607|42597.2|42603.9|42594.1|0
1750714500000|2025-06-23 21:35:00|42605.9|42596.1|42607.7|42597.9|42607.7|42597.9|42604|42594.2|0
1750714800000|2025-06-23 21:40:00|42607.3|42597.5|42605.4|42595.6|42607.3|42597.5|42604.5|42594.7|0
1750715100000|2025-06-23 21:45:00|42605.3|42595.5|42606.1|42596.3|42606.9|42597.1|42603.5|42593.7|0
1750715400000|2025-06-23 21:50:00|42605.6|42595.8|42606.6|42596.8|42606.6|42596.8|42605.6|42595.8|0
1750715700000|2025-06-23 21:55:00|42607.1|42597.3|42606.6|42596.8|42607.3|42597.5|42603.9|42594.1|0
1750716000000|2025-06-23 22:00:00|42585.5|42580.7|42677.2|42672.4|42702.6|42697.8|42584.8|42580|542
1750716300000|2025-06-23 22:05:00|42678.4|42673.6|42706.1|42701.3|42710|42705.2|42649.5|42644.7|417
1750716600000|2025-06-23 22:10:00|42707.1|42702.3|42714.8|42710|42714.8|42710|42670|42665.2|414
1750716900000|2025-06-23 22:15:00|42715.8|42711|42716.2|42711.4|42722.6|42717.8|42708.3|42703.5|137
1750717200000|2025-06-23 22:20:00|42715.7|42710.9|42764|42759.2|42767.3|42762.5|42705.8|42701|295
1750717500000|2025-06-23 22:25:00|42763.3|42758.5|42732.6|42727.8|42765.1|42760.3|42728.8|42724|167
1750717800000|2025-06-23 22:30:00|42733.1|42728.3|42739.7|42734.9|42749.1|42744.3|42723.8|42719|239
1750718100000|2025-06-23 22:35:00|42740.2|42735.4|42724.6|42719.8|42751.2|42746.4|42714.9|42710.1|207
1750718400000|2025-06-23 22:40:00|42724.1|42719.3|42712|42707.2|42729.9|42725.1|42706.1|42701.3|123
1750718700000|2025-06-23 22:45:00|42711.5|42706.7|42694.9|42690.1|42714.6|42709.8|42694.4|42689.6|184
1750719000000|2025-06-23 22:50:00|42694.4|42689.6|42709.9|42705.1|42718|42713.2|42689.6|42684.8|88
1750719300000|2025-06-23 22:55:00|42710|42705.2|42733.9|42729.1|42734.4|42729.6|42704.8|42700|81
1750719600000|2025-06-23 23:00:00|42734.4|42729.6|42741.7|42736.9|42770.9|42766.1|42731.6|42726.8|232
1750719900000|2025-06-23 23:05:00|42741.6|42736.8|42749.1|42744.3|42758.4|42753.6|42725.6|42720.8|87
1750720200000|2025-06-23 23:10:00|42749.4|42744.6|42760.8|42756|42764.6|42759.8|42749.4|42744.6|54
1750720500000|2025-06-23 23:15:00|42760.3|42755.5|42779.4|42774.6|42794.3|42789.5|42753.8|42749|104
1750720800000|2025-06-23 23:20:00|42779.5|42774.7|42786.8|42782|42795|42790.2|42776.7|42771.9|101
1750721100000|2025-06-23 23:25:00|42787.3|42782.5|42778.1|42773.3|42787.8|42783|42774.6|42769.8|67
1750721400000|2025-06-23 23:30:00|42777.6|42772.8|42756.5|42751.7|42777.6|42772.8|42754|42749.2|86
1750721700000|2025-06-23 23:35:00|42756|42751.2|42784.3|42779.5|42793.7|42788.9|42752.3|42747.5|108
1750722000000|2025-06-23 23:40:00|42784.7|42779.9|42790.5|42785.7|42792.2|42787.4|42775.3|42770.5|35
1750722300000|2025-06-23 23:45:00|42792.5|42787.7|42793.2|42788.4|42796.1|42791.3|42781.1|42776.3|58
1750722600000|2025-06-23 23:50:00|42792.7|42787.9|42780.5|42775.7|42795|42790.2|42780|42775.2|52
1750722900000|2025-06-23 23:55:00|42781.5|42776.7|42775.6|42770.8|42790|42785.2|42771.6|42766.8|69
1750723200000|2025-06-24 00:00:00|42775.1|42770.3|42760.9|42756.1|42785.2|42780.4|42759.9|42755.1|171
1750723500000|2025-06-24 00:05:00|42760.4|42755.6|42781.9|42777.1|42786.3|42781.5|42760.4|42755.6|83
1750723800000|2025-06-24 00:10:00|42782.4|42777.6|42765.2|42760.4|42783.9|42779.1|42754.6|42749.8|74
1750724100000|2025-06-24 00:15:00|42764.2|42759.4|42766.6|42761.8|42776.5|42771.7|42743.3|42738.5|146
1750724400000|2025-06-24 00:20:00|42768.1|42763.3|42769.4|42764.6|42776.1|42771.3|42758.4|42753.6|66
1750724700000|2025-06-24 00:25:00|42768.7|42763.9|42777.5|42772.7|42782.5|42777.7|42766.4|42761.6|103
1750725000000|2025-06-24 00:30:00|42778.9|42774.1|42776|42771.2|42785|42780.2|42773.5|42768.7|61
1750725300000|2025-06-24 00:35:00|42775.5|42770.7|42777.1|42772.3|42781.7|42776.9|42763.8|42759|85
1750725600000|2025-06-24 00:40:00|42775.6|42770.8|42773.5|42768.7|42779.3|42774.5|42761.5|42756.7|138
1750725900000|2025-06-24 00:45:00|42774|42769.2|42771.3|42766.5|42799.9|42795.1|42736.1|42731.3|429
1750726200000|2025-06-24 00:50:00|42770.8|42766|42791.3|42786.5|42803.3|42798.5|42760.1|42755.3|182
1750726500000|2025-06-24 00:55:00|42791.8|42787|42784|42779.2|42803.9|42799.1|42771.9|42767.1|61
1750726800000|2025-06-24 01:00:00|42783.5|42778.7|42762.6|42757.8|42787.1|42782.3|42758.1|42753.3|87
1750727100000|2025-06-24 01:05:00|42762.1|42757.3|42792.7|42787.9|42793.7|42788.9|42762.1|42757.3|111
1750727400000|2025-06-24 01:10:00|42791.4|42786.6|42806.2|42801.4|42819.5|42814.7|42786.9|42782.1|79
1750727700000|2025-06-24 01:15:00|42805.7|42800.9|42804.6|42799.8|42812.4|42807.6|42797.8|42793|35
1750728000000|2025-06-24 01:20:00|42804.1|42799.3|42806.9|42802.1|42810.8|42806|42794.9|42790.1|23
1750728300000|2025-06-24 01:25:00|42806.4|42801.6|42805.2|42800.4|42814.6|42809.8|42798.4|42793.6|27
1750728600000|2025-06-24 01:30:00|42804.7|42799.9|42794|42789.2|42805.7|42800.9|42788|42783.2|55
1750728900000|2025-06-24 01:35:00|42793.5|42788.7|42797.7|42792.9|42801.2|42796.4|42787.9|42783.1|21
1750729200000|2025-06-24 01:40:00|42798.2|42793.4|42801.9|42797.1|42804.6|42799.8|42794.2|42789.4|28
1750729500000|2025-06-24 01:45:00|42802.4|42797.6|42822.6|42817.8|42827.8|42823|42796.6|42791.8|194
1750729800000|2025-06-24 01:50:00|42823.3|42818.5|42819.7|42814.9|42827.4|42822.6|42813|42808.2|42
1750730100000|2025-06-24 01:55:00|42817.7|42812.9|42824.5|42819.7|42825|42820.2|42810.7|42805.9|17
1750730400000|2025-06-24 02:00:00|42824|42819.2|42807.3|42802.5|42825.3|42820.5|42806.3|42801.5|83
1750730700000|2025-06-24 02:05:00|42806.8|42802|42762.2|42757.4|42806.8|42802|42760.1|42755.3|133
1750731000000|2025-06-24 02:10:00|42761.7|42756.9|42788.5|42783.7|42796.5|42791.7|42758.2|42753.4|174
1750731300000|2025-06-24 02:15:00|42786|42781.2|42771.1|42766.3|42789.3|42784.5|42764.5|42759.7|59
1750731600000|2025-06-24 02:20:00|42771.6|42766.8|42786.2|42781.4|42786.2|42781.4|42770|42765.2|84
1750731900000|2025-06-24 02:25:00|42785.7|42780.9|42784.2|42779.4|42789.6|42784.8|42779.3|42774.5|31
1750732200000|2025-06-24 02:30:00|42783.7|42778.9|42783.2|42778.4|42786.2|42781.4|42774.8|42770|33
1750732500000|2025-06-24 02:35:00|42783.7|42778.9|42768.3|42763.5|42785.7|42780.9|42767.3|42762.5|48
1750732800000|2025-06-24 02:40:00|42767.3|42762.5|42770|42765.2|42771.5|42766.7|42755.1|42750.3|38
1750733100000|2025-06-24 02:45:00|42771.5|42766.7|42767.2|42762.4|42773.4|42768.6|42764.1|42759.3|30
1750733400000|2025-06-24 02:50:00|42767.7|42762.9|42771.6|42766.8|42773.6|42768.8|42760|42755.2|35
1750733700000|2025-06-24 02:55:00|42772.1|42767.3|42771.5|42766.7|42779.5|42774.7|42771|42766.2|27
1750734000000|2025-06-24 03:00:00|42770|42765.2|42782.4|42777.6|42782.9|42778.1|42769.9|42765.1|31
1750734300000|2025-06-24 03:05:00|42782.9|42778.1|42774.9|42770.1|42783.7|42778.9|42772.9|42768.1|23
1750734600000|2025-06-24 03:10:00|42776.4|42771.6|42782.5|42777.7|42782.5|42777.7|42773.3|42768.5|20
1750734900000|2025-06-24 03:15:00|42783|42778.2|42780.9|42776.1|42786|42781.2|42774.5|42769.7|15
1750735200000|2025-06-24 03:20:00|42780.6|42775.8|42786.2|42781.4|42790.1|42785.3|42779.6|42774.8|21
1750735500000|2025-06-24 03:25:00|42787.2|42782.4|42787.4|42782.6|42789.2|42784.4|42784.7|42779.9|22
1750735800000|2025-06-24 03:30:00|42788.6|42783.8|42796.3|42791.5|42796.3|42791.5|42784.8|42780|40
1750736100000|2025-06-24 03:35:00|42796.8|42792|42798.5|42793.7|42803|42798.2|42795|42790.2|29
1750736400000|2025-06-24 03:40:00|42798|42793.2|42798.8|42794|42805.4|42800.6|42797|42792.2|27
1750736700000|2025-06-24 03:45:00|42801.3|42796.5|42800.5|42795.7|42803.3|42798.5|42799.1|42794.3|8
1750737000000|2025-06-24 03:50:00|42800.7|42795.9|42805.5|42800.7|42810|42805.2|42794.4|42789.6|97
1750737300000|2025-06-24 03:55:00|42805|42800.2|42803.3|42798.5|42807.3|42802.5|42799.8|42795|24
1750737600000|2025-06-24 04:00:00|42802.3|42797.5|42802.6|42797.8|42805.7|42800.9|42799.2|42794.4|47
1750737900000|2025-06-24 04:05:00|42802.3|42797.5|42808.2|42803.4|42808.5|42803.7|42798.2|42793.4|43
1750738200000|2025-06-24 04:10:00|42807.7|42802.9|42782.8|42778|42807.7|42802.9|42782.6|42777.8|99
1750738500000|2025-06-24 04:15:00|42783.3|42778.5|42784.5|42779.7|42786.5|42781.7|42765|42760.2|76
1750738800000|2025-06-24 04:20:00|42784|42779.2|42790.7|42785.9|42791.2|42786.4|42781.9|42777.1|27
1750739100000|2025-06-24 04:25:00|42790.5|42785.7|42794.9|42790.1|42800.7|42795.9|42789.6|42784.8|20
1750739400000|2025-06-24 04:30:00|42794.4|42789.6|42799.9|42795.1|42801.9|42797.1|42792.4|42787.6|15
1750739700000|2025-06-24 04:35:00|42799.4|42794.6|42799|42794.2|42805.5|42800.7|42796.5|42791.7|18
1750740000000|2025-06-24 04:40:00|42798.5|42793.7|42798.5|42793.7|42804|42799.2|42797|42792.2|44
1750740300000|2025-06-24 04:45:00|42798|42793.2|42798|42793.2|42798|42793.2|42792|42787.2|23
1750740600000|2025-06-24 04:50:00|42797.5|42792.7|42800.1|42795.3|42800.1|42795.3|42793.5|42788.7|45
1750740900000|2025-06-24 04:55:00|42799.6|42794.8|42798.2|42793.4|42803.2|42798.4|42798.2|42793.4|17
1750741200000|2025-06-24 05:00:00|42798.1|42793.3|42798.3|42793.5|42809.3|42804.5|42795.1|42790.3|89
1750741500000|2025-06-24 05:05:00|42797.8|42793|42793.2|42788.4|42801.2|42796.4|42791.5|42786.7|32
1750741800000|2025-06-24 05:10:00|42793.7|42788.9|42802.6|42797.8|42803.1|42798.3|42793.7|42788.9|42
1750742100000|2025-06-24 05:15:00|42803.1|42798.3|42802.5|42797.7|42809.4|42804.6|42799.5|42794.7|42
1750742400000|2025-06-24 05:20:00|42801.9|42797.1|42799.7|42794.9|42808.4|42803.6|42793.9|42789.1|36
1750742700000|2025-06-24 05:25:00|42800.4|42795.6|42806.1|42801.3|42811.8|42807|42798.8|42794|20
1750743000000|2025-06-24 05:30:00|42806.3|42801.5|42841.6|42836.8|42844.2|42839.4|42804.5|42799.7|126
1750743300000|2025-06-24 05:35:00|42841.2|42836.4|42872.5|42867.7|42876.5|42871.7|42836.1|42831.3|409
1750743600000|2025-06-24 05:40:00|42870.8|42866|42887.4|42882.6|42889.6|42884.8|42868.4|42863.6|155
1750743900000|2025-06-24 05:45:00|42888.4|42883.6|42876.8|42872|42893.3|42888.5|42870.7|42865.9|105
1750744200000|2025-06-24 05:50:00|42879.8|42875|42874.9|42870.1|42879.8|42875|42869.8|42865|63
1750744500000|2025-06-24 05:55:00|42874.4|42869.6|42879.2|42874.4|42884.7|42879.9|42874.4|42869.6|51
1750744800000|2025-06-24 06:00:00|42878.1|42874.5|42895.5|42891.9|42908.2|42904.6|42875.5|42871.9|299
1750745100000|2025-06-24 06:05:00|42895|42891.4|42905.4|42901.8|42911.8|42908.2|42890.7|42887.1|199
1750745400000|2025-06-24 06:10:00|42905.2|42901.6|42918.9|42915.3|42925.9|42922.3|42896.9|42893.3|197
1750745700000|2025-06-24 06:15:00|42917.9|42914.3|42910.5|42906.9|42920.3|42916.7|42900.6|42897|179
1750746000000|2025-06-24 06:20:00|42911|42907.4|42906.8|42903.2|42916.1|42912.5|42889.7|42886.1|149
1750746300000|2025-06-24 06:25:00|42907.1|42903.5|42978.3|42974.7|42980.3|42976.7|42906|42902.4|359
1750746600000|2025-06-24 06:30:00|42977.8|42974.2|42972|42968.4|42982.5|42978.9|42960.7|42957.1|195
1750746900000|2025-06-24 06:35:00|42971.5|42967.9|42955.5|42951.9|42973.7|42970.1|42950.8|42947.2|117
1750747200000|2025-06-24 06:40:00|42956|42952.4|42956.6|42953|42959.3|42955.7|42943.3|42939.7|103
1750747500000|2025-06-24 06:45:00|42957.1|42953.5|42961.8|42958.2|42973.3|42969.7|42955.3|42951.7|133
1750747800000|2025-06-24 06:50:00|42963.4|42959.8|42978.5|42974.9|42978.5|42974.9|42952.3|42948.7|159
1750748100000|2025-06-24 06:55:00|42979|42975.4|42975.2|42971.6|42989.8|42986.2|42974.7|42971.1|214
1750748400000|2025-06-24 07:00:00|42974.7|42971.1|42984.8|42981.2|42997.9|42994.3|42940.8|42937.2|324
1750748700000|2025-06-24 07:05:00|42984.3|42980.7|42972.9|42969.3|43020.3|43016.7|42956.5|42952.9|332
1750749000000|2025-06-24 07:10:00|42974.9|42971.3|42957.4|42953.8|42974.9|42971.3|42946.8|42943.2|174
1750749300000|2025-06-24 07:15:00|42957.9|42954.3|42958.5|42954.9|42979.8|42976.2|42948.3|42944.7|538
1750749600000|2025-06-24 07:20:00|42959|42955.4|42956|42952.4|42962.7|42959.1|42936.8|42933.2|208
1750749900000|2025-06-24 07:25:00|42954.5|42950.9|42907.6|42904|42955|42951.4|42907.6|42904|178
1750750200000|2025-06-24 07:30:00|42908.1|42904.5|42870.8|42867.2|42915.4|42911.8|42839.6|42836|508
1750750500000|2025-06-24 07:35:00|42871.3|42867.7|42910.1|42906.5|42914.9|42911.3|42848.7|42845.1|375
1750750800000|2025-06-24 07:40:00|42910.6|42907|42910.4|42906.8|42912.9|42909.3|42891.6|42888|145
1750751100000|2025-06-24 07:45:00|42909.9|42906.3|42904.3|42900.7|42928.8|42925.2|42900.9|42897.3|117
1750751400000|2025-06-24 07:50:00|42904.8|42901.2|42861.9|42858.3|42916.3|42912.7|42821.6|42818|557
1750751700000|2025-06-24 07:55:00|42858.4|42854.8|42909.3|42905.7|42910.8|42907.2|42839|42835.4|244
1750752000000|2025-06-24 08:00:00|42908.8|42905.2|42833.4|42829.8|42915.6|42912|42818.3|42814.7|1165
1750752300000|2025-06-24 08:05:00|42832.9|42829.3|42844.8|42841.2|42851.1|42847.5|42820.4|42816.8|191
1750752600000|2025-06-24 08:10:00|42845.3|42841.7|42857.8|42854.2|42867.1|42863.5|42840.3|42836.7|253
1750752900000|2025-06-24 08:15:00|42857.3|42853.7|42830.1|42826.5|42883.8|42880.2|42823.6|42820|898
1750753200000|2025-06-24 08:20:00|42829.6|42826|42887.2|42883.6|42890.4|42886.8|42827.4|42823.8|529
1750753500000|2025-06-24 08:25:00|42886.2|42882.6|42903.7|42900.1|42906.8|42903.2|42877.6|42874|68
1750753800000|2025-06-24 08:30:00|42903.2|42899.6|42872.3|42868.7|42903.2|42899.6|42865.6|42862|72
1750754100000|2025-06-24 08:35:00|42871.8|42868.2|42868.6|42865|42878.1|42874.5|42857.4|42853.8|54
1750754400000|2025-06-24 08:40:00|42869.2|42865.6|42881.6|42878|42882|42878.4|42863.1|42859.5|62
1750754700000|2025-06-24 08:45:00|42881.1|42877.5|42886.9|42883.3|42897.7|42894.1|42873.4|42869.8|53
1750755000000|2025-06-24 08:50:00|42887.4|42883.8|42882.4|42878.8|42894.9|42891.3|42875.4|42871.8|47
1750755300000|2025-06-24 08:55:00|42881.9|42878.3|42885.3|42881.7|42889.3|42885.7|42875.3|42871.7|55
1750755600000|2025-06-24 09:00:00|42884.8|42881.2|42885.2|42881.6|42899.9|42896.3|42884.3|42880.7|141
1750755900000|2025-06-24 09:05:00|42885.7|42882.1|42891.6|42888|42896.7|42893.1|42878|42874.4|48
1750756200000|2025-06-24 09:10:00|42892.1|42888.5|42886.8|42883.2|42892.6|42889|42875|42871.4|125
1750756500000|2025-06-24 09:15:00|42887.8|42884.2|42879.8|42876.2|42892.8|42889.2|42873.8|42870.2|102
1750756800000|2025-06-24 09:20:00|42880.9|42877.3|42899.9|42896.3|42900.8|42897.2|42879.9|42876.3|57
1750757100000|2025-06-24 09:25:00|42899.4|42895.8|42918.8|42915.2|42921.7|42918.1|42895.5|42891.9|95
1750757400000|2025-06-24 09:30:00|42919.5|42915.9|42926.7|42923.1|42935.6|42932|42916.4|42912.8|122
1750757700000|2025-06-24 09:35:00|42926.2|42922.6|42937.3|42933.7|42937.9|42934.3|42926.2|42922.6|43
1750758000000|2025-06-24 09:40:00|42937.7|42934.1|42925.1|42921.5|42938.2|42934.6|42919.1|42915.5|55
1750758300000|2025-06-24 09:45:00|42925.6|42922|42902.4|42898.8|42930.2|42926.6|42900.7|42897.1|61
1750758600000|2025-06-24 09:50:00|42900.9|42897.3|42893.8|42890.2|42903.8|42900.2|42889|42885.4|50
1750758900000|2025-06-24 09:55:00|42894.3|42890.7|42892.1|42888.5|42895.7|42892.1|42884.9|42881.3|29
1750759200000|2025-06-24 10:00:00|42890.1|42886.5|42888.5|42884.9|42913.4|42909.8|42878.5|42874.9|377
1750759500000|2025-06-24 10:05:00|42887.5|42883.9|42878.8|42875.2|42889|42885.4|42868.4|42864.8|109
1750759800000|2025-06-24 10:10:00|42879.3|42875.7|42865.3|42861.7|42882.3|42878.7|42858.7|42855.1|172
1750760100000|2025-06-24 10:15:00|42865.8|42862.2|42875.6|42872|42879.6|42876|42861.8|42858.2|114
1750760400000|2025-06-24 10:20:00|42875.4|42871.8|42883.7|42880.1|42884.7|42881.1|42870.8|42867.2|50
1750760700000|2025-06-24 10:25:00|42884.2|42880.6|42862.4|42858.8|42884.2|42880.6|42860.9|42857.3|79
1750761000000|2025-06-24 10:30:00|42862.9|42859.3|42862.8|42859.2|42867.7|42864.1|42849.6|42846|98
1750761300000|2025-06-24 10:35:00|42862.3|42858.7|42871.9|42868.3|42879.8|42876.2|42859.4|42855.8|184
1750761600000|2025-06-24 10:40:00|42873.4|42869.8|42878.6|42875|42891.7|42888.1|42868.5|42864.9|224
1750761900000|2025-06-24 10:45:00|42878.1|42874.5|42885.8|42882.2|42889.3|42885.7|42878.1|42874.5|27
1750762200000|2025-06-24 10:50:00|42885.3|42881.7|42889.4|42885.8|42894.7|42891.1|42882.7|42879.1|53
1750762500000|2025-06-24 10:55:00|42888.9|42885.3|42875.3|42871.7|42895.7|42892.1|42868.6|42865|71
1750762800000|2025-06-24 11:00:00|42873.8|42870.2|42874.4|42870.8|42889|42885.4|42861.4|42857.8|209
1750763100000|2025-06-24 11:05:00|42874.9|42871.3|42847.3|42843.7|42881.1|42877.5|42843.5|42839.9|102
1750763400000|2025-06-24 11:10:00|42846.8|42843.2|42841.7|42838.1|42857.4|42853.8|42833|42829.4|184
1750763700000|2025-06-24 11:15:00|42841.2|42837.6|42832|42828.4|42850.9|42847.3|42830.1|42826.5|209
1750764000000|2025-06-24 11:20:00|42832.5|42828.9|42841.3|42837.7|42848.9|42845.3|42813.8|42810.2|313
1750764300000|2025-06-24 11:25:00|42843.8|42840.2|42873.3|42869.7|42879.4|42875.8|42837.4|42833.8|307
1750764600000|2025-06-24 11:30:00|42873.4|42869.8|42840.4|42836.8|42884.3|42880.7|42836.9|42833.3|390
1750764900000|2025-06-24 11:35:00|42839.9|42836.3|42859.5|42855.9|42860.9|42857.3|42834.8|42831.2|316
1750765200000|2025-06-24 11:40:00|42860|42856.4|42846.7|42843.1|42860.8|42857.2|42840.9|42837.3|94
1750765500000|2025-06-24 11:45:00|42846.3|42842.7|42870.9|42867.3|42871.4|42867.8|42844.3|42840.7|85
1750765800000|2025-06-24 11:50:00|42870.4|42866.8|42855.6|42852|42871.4|42867.8|42852.4|42848.8|67
1750766100000|2025-06-24 11:55:00|42855.1|42851.5|42860.8|42857.2|42868.4|42864.8|42846.9|42843.3|153
1750766400000|2025-06-24 12:00:00|42860|42856.4|42857.1|42853.5|42869.7|42866.1|42845.9|42842.3|129
1750766700000|2025-06-24 12:05:00|42857.6|42854|42868|42864.4|42875.8|42872.2|42856.4|42852.8|138
1750767000000|2025-06-24 12:10:00|42868.5|42864.9|42848.3|42844.7|42873.1|42869.5|42845.8|42842.2|167
1750767300000|2025-06-24 12:15:00|42848.2|42844.6|42834|42830.4|42851|42847.4|42827.3|42823.7|220
1750767600000|2025-06-24 12:20:00|42833.5|42829.9|42850.7|42847.1|42853.1|42849.5|42830.5|42826.9|220
1750767900000|2025-06-24 12:25:00|42850.2|42846.6|42849|42845.4|42853.5|42849.9|42832.8|42829.2|152
1750768200000|2025-06-24 12:30:00|42848.4|42844.8|42840.4|42836.8|42858.3|42854.7|42798.4|42794.8|581
1750768500000|2025-06-24 12:35:00|42840.9|42837.3|42861.9|42858.3|42865.3|42861.7|42840.4|42836.8|188
1750768800000|2025-06-24 12:40:00|42862.2|42858.6|42865.3|42861.7|42876.9|42873.3|42858.4|42854.8|175
1750769100000|2025-06-24 12:45:00|42865.8|42862.2|42851.6|42848|42878.7|42875.1|42850.6|42847|110
1750769400000|2025-06-24 12:50:00|42852.1|42848.5|42851.4|42847.8|42859.2|42855.6|42842.4|42838.8|131
1750769700000|2025-06-24 12:55:00|42851.2|42847.6|42856.4|42852.8|42860.2|42856.6|42843.5|42839.9|56
1750770000000|2025-06-24 13:00:00|42855.9|42852.3|42854.6|42851|42863.4|42859.8|42849.3|42845.7|138
1750770300000|2025-06-24 13:05:00|42854.1|42850.5|42863.5|42859.9|42865.3|42861.7|42849|42845.4|98
1750770600000|2025-06-24 13:10:00|42864|42860.4|42875.9|42872.3|42876|42872.4|42855.2|42851.6|146
1750770900000|2025-06-24 13:15:00|42876.4|42872.8|42893.7|42890.1|42916.2|42912.6|42863.7|42860.1|747
1750771200000|2025-06-24 13:20:00|42893.8|42890.2|42906.5|42902.9|42913.3|42909.7|42884.2|42880.6|337
1750771500000|2025-06-24 13:25:00|42906|42902.4|42866.7|42863.1|42922.7|42919.1|42866.2|42862.6|760
1750771800000|2025-06-24 13:30:00|42865.7|42863.3|42887|42884.6|42933.2|42930.8|42849.6|42847.2|3187
1750772100000|2025-06-24 13:35:00|42886.5|42884.1|42958.1|42955.7|42964.6|42962.2|42884.3|42881.9|1246
1750772400000|2025-06-24 13:40:00|42959.1|42956.7|42940.9|42938.5|42984.9|42982.5|42940.9|42938.5|1023
1750772700000|2025-06-24 13:45:00|42940.4|42938|42896|42893.6|42962.1|42959.7|42894|42891.6|1121
1750773000000|2025-06-24 13:50:00|42893.5|42891.1|42867.5|42865.1|42914.7|42912.3|42864.3|42861.9|1062
1750773300000|2025-06-24 13:55:00|42868|42865.6|42845.6|42843.2|42874.8|42872.4|42820.5|42818.1|1082
1750773600000|2025-06-24 14:00:00|42847.6|42845.2|42849.8|42847.4|42876.1|42873.7|42826.8|42824.4|1074
1750773900000|2025-06-24 14:05:00|42849.3|42846.9|42835.2|42832.8|42863.5|42861.1|42786.4|42784|1679
1750774200000|2025-06-24 14:10:00|42836.1|42833.7|42840.1|42837.7|42864.6|42862.2|42826.7|42824.3|707
1750774500000|2025-06-24 14:15:00|42839.6|42837.2|42856.4|42854|42859.5|42857.1|42830.5|42828.1|635
1750774800000|2025-06-24 14:20:00|42857.3|42854.9|42901.2|42898.8|42902.2|42899.8|42855.5|42853.1|728
1750775100000|2025-06-24 14:25:00|42901.4|42899|42893.7|42891.3|42912.5|42910.1|42875.8|42873.4|704
1750775400000|2025-06-24 14:30:00|42893.1|42890.7|42915.6|42913.2|42927.3|42924.9|42883.3|42880.9|806
1750775700000|2025-06-24 14:35:00|42915.7|42913.3|42915.5|42913.1|42918.9|42916.5|42897.2|42894.8|395
1750776000000|2025-06-24 14:40:00|42914.1|42911.7|42939.7|42937.3|42949.2|42946.8|42901.2|42898.8|548
1750776300000|2025-06-24 14:45:00|42940.2|42937.8|42929.1|42926.7|42952.3|42949.9|42924.7|42922.3|476
1750776600000|2025-06-24 14:50:00|42928.2|42925.8|42946.2|42943.8|42952.1|42949.7|42917.6|42915.2|462
1750776900000|2025-06-24 14:55:00|42946.7|42944.3|42943.2|42940.8|42963.3|42960.9|42920|42917.6|1103
1750777200000|2025-06-24 15:00:00|42942.7|42940.3|42954.1|42951.7|42979.1|42976.7|42942|42939.6|956
1750777500000|2025-06-24 15:05:00|42955.1|42952.7|42948.6|42946.2|42969.1|42966.7|42931.3|42928.9|934
1750777800000|2025-06-24 15:10:00|42948.2|42945.8|42967|42964.6|42976.7|42974.3|42946.1|42943.7|399
1750778100000|2025-06-24 15:15:00|42966.5|42964.1|42962.2|42959.8|42992.3|42989.9|42955.5|42953.1|508
1750778400000|2025-06-24 15:20:00|42960.9|42958.5|42985.1|42982.7|42999.2|42996.8|42957.6|42955.2|455
1750778700000|2025-06-24 15:25:00|42985.6|42983.2|42984.5|42982.1|42992.5|42990.1|42969.8|42967.4|339
1750779000000|2025-06-24 15:30:00|42984.3|42981.9|43008|43005.6|43010.5|43008.1|42975.6|42973.2|516
1750779300000|2025-06-24 15:35:00|43008.5|43006.1|43004.1|43001.7|43020.4|43018|42992.9|42990.5|641
1750779600000|2025-06-24 15:40:00|43003.7|43001.3|43006.9|43004.5|43015.9|43013.5|42996.6|42994.2|436
1750779900000|2025-06-24 15:45:00|43007.4|43005|43016.9|43014.5|43021.8|43019.4|42993.8|42991.4|393
1750780200000|2025-06-24 15:50:00|43017.4|43015|43018.5|43016.1|43025.5|43023.1|43000.6|42998.2|380
1750780500000|2025-06-24 15:55:00|43019|43016.6|43020.8|43018.4|43040.9|43038.5|43011.3|43008.9|492
1750780800000|2025-06-24 16:00:00|43019.8|43017.4|43026.6|43024.2|43035.8|43033.4|43008.4|43006|351
1750781100000|2025-06-24 16:05:00|43026.1|43023.7|43007.5|43005.1|43027.6|43025.2|42996.4|42994|633
1750781400000|2025-06-24 16:10:00|43008.8|43006.4|43017.2|43014.8|43027.8|43025.4|43006.8|43004.4|294
1750781700000|2025-06-24 16:15:00|43017.7|43015.3|43027|43024.6|43028.9|43026.5|43013.8|43011.4|244
1750782000000|2025-06-24 16:20:00|43026.1|43023.7|43037.1|43034.7|43039.4|43037|43018.1|43015.7|348
1750782300000|2025-06-24 16:25:00|43036.6|43034.2|43064.3|43061.9|43074.8|43072.4|43022.9|43020.5|1202
1750782600000|2025-06-24 16:30:00|43064.8|43062.4|43061.8|43059.4|43087.2|43084.8|43058.6|43056.2|767
1750782900000|2025-06-24 16:35:00|43062.8|43060.4|43080.6|43078.2|43081.8|43079.4|43051.4|43049|458
1750783200000|2025-06-24 16:40:00|43079.5|43077.1|43107.9|43105.5|43112.5|43110.1|43073.8|43071.4|673
1750783500000|2025-06-24 16:45:00|43108.4|43106|43089.2|43086.8|43114|43111.6|43088.2|43085.8|540
1750783800000|2025-06-24 16:50:00|43089.3|43086.9|43077.4|43075|43102.9|43100.5|43077.4|43075|414
1750784100000|2025-06-24 16:55:00|43078.3|43075.9|43065.2|43062.8|43083.5|43081.1|43050.4|43048|580
1750784400000|2025-06-24 17:00:00|43065.9|43063.5|43070.4|43068|43090.4|43088|43064.2|43061.8|361
1750784700000|2025-06-24 17:05:00|43069.9|43067.5|43067.3|43064.9|43082|43079.6|43055.3|43052.9|347
1750785000000|2025-06-24 17:10:00|43066|43063.6|43081.4|43079|43087.8|43085.4|43063.5|43061.1|236
1750785300000|2025-06-24 17:15:00|43081.9|43079.5|43073.3|43070.9|43087.6|43085.2|43067.1|43064.7|346
1750785600000|2025-06-24 17:20:00|43072.8|43070.4|43054.6|43052.2|43076.5|43074.1|43043.4|43041|985
1750785900000|2025-06-24 17:25:00|43054.1|43051.7|43039.5|43037.1|43057.2|43054.8|43036.3|43033.9|364
1750786200000|2025-06-24 17:30:00|43038.4|43036|43045.8|43043.4|43059.3|43056.9|43034.3|43031.9|373
1750786500000|2025-06-24 17:35:00|43045.3|43042.9|43038.1|43035.7|43048.3|43045.9|43028.3|43025.9|337
1750786800000|2025-06-24 17:40:00|43038.4|43036|43056.9|43054.5|43064.3|43061.9|43036.4|43034|290
1750787100000|2025-06-24 17:45:00|43056.4|43054|43069.1|43066.7|43081.4|43079|43047.6|43045.2|358
1750787400000|2025-06-24 17:50:00|43068.6|43066.2|43103.7|43101.3|43107.7|43105.3|43065|43062.6|526
1750787700000|2025-06-24 17:55:00|43104.2|43101.8|43091.6|43089.2|43106.8|43104.4|43088|43085.6|296
1750788000000|2025-06-24 18:00:00|43091.8|43089.4|43098.3|43095.9|43108.4|43106|43089.2|43086.8|308
1750788300000|2025-06-24 18:05:00|43098.8|43096.4|43097.1|43094.7|43101.4|43099|43076.8|43074.4|393
1750788600000|2025-06-24 18:10:00|43097.7|43095.3|43075.9|43073.5|43101.8|43099.4|43075.2|43072.8|207
1750788900000|2025-06-24 18:15:00|43076.4|43074|43093.2|43090.8|43095|43092.6|43075.2|43072.8|386
1750789200000|2025-06-24 18:20:00|43093.1|43090.7|43084.9|43082.5|43097.5|43095.1|43083|43080.6|263
1750789500000|2025-06-24 18:25:00|43085.4|43083|43085|43082.6|43096.2|43093.8|43076.9|43074.5|183
1750789800000|2025-06-24 18:30:00|43085.3|43082.9|43082.8|43080.4|43087.3|43084.9|43075.4|43073|213
1750790100000|2025-06-24 18:35:00|43083.3|43080.9|43091.8|43089.4|43109.6|43107.2|43082|43079.6|286
1750790400000|2025-06-24 18:40:00|43090.8|43088.4|43088.4|43086|43104.8|43102.4|43087|43084.6|275
1750790700000|2025-06-24 18:45:00|43088.9|43086.5|43091.4|43089|43106.3|43103.9|43088.4|43086|188
1750791000000|2025-06-24 18:50:00|43092.5|43090.1|43095|43092.6|43101.1|43098.7|43086.6|43084.2|236
1750791300000|2025-06-24 18:55:00|43095.2|43092.8|43111.3|43108.9|43113.3|43110.9|43092.8|43090.4|246
1750791600000|2025-06-24 19:00:00|43111.4|43109|43118.5|43116.1|43129.3|43126.9|43110.1|43107.7|394
1750791900000|2025-06-24 19:05:00|43118|43115.6|43113.1|43110.7|43124.1|43121.7|43109.9|43107.5|238
1750792200000|2025-06-24 19:10:00|43115|43112.6|43119.2|43116.8|43120.7|43118.3|43105.4|43103|307
1750792500000|2025-06-24 19:15:00|43118.7|43116.3|43120.1|43117.7|43128.6|43126.2|43113.4|43111|227
1750792800000|2025-06-24 19:20:00|43118.9|43116.5|43129.6|43127.2|43135.5|43133.1|43114.1|43111.7|397
1750793100000|2025-06-24 19:25:00|43129.1|43126.7|43133.5|43131.1|43138.1|43135.7|43126.1|43123.7|171
1750793400000|2025-06-24 19:30:00|43134.1|43131.7|43140.4|43138|43161.4|43159|43124.4|43122|484
1750793700000|2025-06-24 19:35:00|43140.9|43138.5|43170.2|43167.8|43177.2|43174.8|43138.2|43135.8|816
1750794000000|2025-06-24 19:40:00|43168.1|43165.7|43176.8|43174.4|43184.4|43182|43157.4|43155|720
1750794300000|2025-06-24 19:45:00|43177.8|43175.4|43163.7|43161.3|43179.4|43177|43160.8|43158.4|671
1750794600000|2025-06-24 19:50:00|43163.3|43160.9|43103.9|43101.5|43163.3|43160.9|43102.6|43100.2|1438
1750794900000|2025-06-24 19:55:00|43101.4|43099|43086.3|43083.9|43127.2|43124.8|43083.3|43080.9|2606
1750795200000|2025-06-24 20:00:00|43088.6|43083.8|43096.5|43091.7|43102.7|43097.9|43078.8|43074|999
1750795500000|2025-06-24 20:05:00|43095.5|43090.7|43091.1|43086.3|43101.1|43096.3|43082.7|43077.9|315
1750795800000|2025-06-24 20:10:00|43090.1|43085.3|43083.8|43079|43093.4|43088.6|43077.4|43072.6|242
1750796100000|2025-06-24 20:15:00|43081.8|43077|43078.4|43073.6|43089.3|43084.5|43070.3|43065.5|173
1750796400000|2025-06-24 20:20:00|43078.2|43073.4|43080.4|43075.6|43084.7|43079.9|43074.2|43069.4|110
1750796700000|2025-06-24 20:25:00|43080.5|43075.7|43082.1|43077.3|43087.7|43082.9|43080|43075.2|54
1750797000000|2025-06-24 20:30:00|43082|43077.2|43081.5|43076.7|43087.5|43082.7|43078.5|43073.7|31
1750797300000|2025-06-24 20:35:00|43081.1|43076.3|43076.9|43072.1|43084.7|43079.9|43075.5|43070.7|45
1750797600000|2025-06-24 20:40:00|43076.5|43071.7|43076.6|43071.8|43082.7|43077.9|43073|43068.2|25
1750797900000|2025-06-24 20:45:00|43077.6|43072.8|43090.8|43086|43094.8|43090|43074.3|43069.5|122
1750798200000|2025-06-24 20:50:00|43088.8|43084|43083.8|43079|43088.8|43084|43080.8|43076|93
1750798500000|2025-06-24 20:55:00|43083.7|43078.9|43079.9|43070.1|43084.8|43080|43073.7|43068.9|66
1750798800000|2025-06-24 21:00:00|43081.9|43072.1|43087.6|43077.8|43088.7|43078.9|43080.1|43070.3|0
1750799100000|2025-06-24 21:05:00|43088.2|43078.4|43099.8|43090|43099.8|43090|43088.2|43078.4|0
1750799400000|2025-06-24 21:10:00|43100.1|43090.3|43096.2|43086.4|43100.1|43090.3|43092.6|43082.8|0
1750799700000|2025-06-24 21:15:00|43095.2|43085.4|43096.7|43086.9|43096.7|43086.9|43093.8|43084|0
1750800000000|2025-06-24 21:20:00|43097.9|43088.1|43096.7|43086.9|43097.9|43088.1|43096.7|43086.9|0
1750800300000|2025-06-24 21:25:00|43094.3|43084.5|43091.3|43081.5|43094.3|43084.5|43091|43081.2|0
1750800600000|2025-06-24 21:30:00|43090.8|43081|43090.8|43081|43092.2|43082.4|43089.5|43079.7|0
1750800900000|2025-06-24 21:35:00|43090.6|43080.8|43081.5|43071.7|43090.6|43080.8|43078.5|43068.7|0
1750801200000|2025-06-24 21:40:00|43082.8|43073|43084.2|43074.4|43087.9|43078.1|43082.8|43073|0
1750801500000|2025-06-24 21:45:00|43085.3|43075.5|43087.4|43077.6|43087.4|43077.6|43085.3|43075.5|0
1750801800000|2025-06-24 21:50:00|43087.9|43078.1|43086.4|43076.6|43087.9|43078.1|43085.7|43075.9|0
1750802100000|2025-06-24 21:55:00|43086.5|43076.7|43085.8|43076|43087.8|43078|43085.8|43076|0
1750802400000|2025-06-24 22:00:00|43082.1|43077.3|43055.1|43050.3|43082.9|43078.1|43045.8|43041|135
1750802700000|2025-06-24 22:05:00|43054.6|43049.8|43063.5|43058.7|43066|43061.2|43049|43044.2|48
1750803000000|2025-06-24 22:10:00|43063|43058.2|43066|43061.2|43070.8|43066|43059.7|43054.9|24
1750803300000|2025-06-24 22:15:00|43065.6|43060.8|43063.4|43058.6|43066|43061.2|43049.7|43044.9|25
1750803600000|2025-06-24 22:20:00|43063.9|43059.1|43063.6|43058.8|43075.1|43070.3|43060.4|43055.6|45
1750803900000|2025-06-24 22:25:00|43062.9|43058.1|43071.6|43066.8|43072.7|43067.9|43062.2|43057.4|16
1750804200000|2025-06-24 22:30:00|43072.1|43067.3|43072.6|43067.8|43073.7|43068.9|43060.5|43055.7|43
1750804500000|2025-06-24 22:35:00|43073.3|43068.5|43057|43052.2|43075|43070.2|43057|43052.2|33
1750804800000|2025-06-24 22:40:00|43057.5|43052.7|43072.5|43067.7|43079|43074.2|43057.1|43052.3|19
1750805100000|2025-06-24 22:45:00|43073|43068.2|43078.5|43073.7|43080.2|43075.4|43072.6|43067.8|28
1750805400000|2025-06-24 22:50:00|43078.1|43073.3|43068.8|43064|43078.1|43073.3|43063.8|43059|35
1750805700000|2025-06-24 22:55:00|43067.8|43063|43068.5|43063.7|43069|43064.2|43067.3|43062.5|5
1750806000000|2025-06-24 23:00:00|43069|43064.2|43074|43069.2|43089|43084.2|43069|43064.2|51
1750806300000|2025-06-24 23:05:00|43073.3|43068.5|43071|43066.2|43074.3|43069.5|43064.5|43059.7|31
1750806600000|2025-06-24 23:10:00|43070.5|43065.7|43064.8|43060|43072|43067.2|43064.3|43059.5|12
1750806900000|2025-06-24 23:15:00|43065.3|43060.5|43057.1|43052.3|43067.2|43062.4|43052.3|43047.5|100
1750807200000|2025-06-24 23:20:00|43057.6|43052.8|43063.3|43058.5|43068.5|43063.7|43057.5|43052.7|74
1750807500000|2025-06-24 23:25:00|43062.8|43058|43067.1|43062.3|43069.1|43064.3|43061.2|43056.4|45
1750807800000|2025-06-24 23:30:00|43066.6|43061.8|43056.4|43051.6|43067.2|43062.4|43055.9|43051.1|73
1750808100000|2025-06-24 23:35:00|43055.9|43051.1|43070|43065.2|43070.6|43065.8|43055.9|43051.1|35
1750808400000|2025-06-24 23:40:00|43069.9|43065.1|43071.3|43066.5|43075.1|43070.3|43064.3|43059.5|44
1750808700000|2025-06-24 23:45:00|43071.8|43067|43071.3|43066.5|43076.8|43072|43068.9|43064.1|26
1750809000000|2025-06-24 23:50:00|43071.8|43067|43065.8|43061|43074.1|43069.3|43065.7|43060.9|25
1750809300000|2025-06-24 23:55:00|43066.3|43061.5|43091.7|43086.9|43099.7|43094.9|43065.8|43061|99
1750809600000|2025-06-25 00:00:00|43093.7|43088.9|43090.9|43086.1|43102|43097.2|43089.5|43084.7|94
1750809900000|2025-06-25 00:05:00|43089.4|43084.6|43107|43102.2|43109.6|43104.8|43088.9|43084.1|86
1750810200000|2025-06-25 00:10:00|43106.5|43101.7|43107.7|43102.9|43114.5|43109.7|43096.6|43091.8|76
1750810500000|2025-06-25 00:15:00|43108.2|43103.4|43112.4|43107.6|43120.3|43115.5|43102.6|43097.8|64
1750810800000|2025-06-25 00:20:00|43113.2|43108.4|43111.4|43106.6|43116.1|43111.3|43106.6|43101.8|31
1750811100000|2025-06-25 00:25:00|43110.9|43106.1|43118.7|43113.9|43122.8|43118|43106.3|43101.5|43
1750811400000|2025-06-25 00:30:00|43118.2|43113.4|43112.3|43107.5|43122.9|43118.1|43106.5|43101.7|60
1750811700000|2025-06-25 00:35:00|43111.8|43107|43091.9|43087.1|43111.8|43107|43091|43086.2|48
1750812000000|2025-06-25 00:40:00|43092.4|43087.6|43110.8|43106|43114.7|43109.9|43091.4|43086.6|56
1750812300000|2025-06-25 00:45:00|43111.3|43106.5|43103.7|43098.9|43113.9|43109.1|43101|43096.2|36
1750812600000|2025-06-25 00:50:00|43103.2|43098.4|43113|43108.2|43115.4|43110.6|43101|43096.2|15
1750812900000|2025-06-25 00:55:00|43113.5|43108.7|43114.4|43109.6|43118.1|43113.3|43107.5|43102.7|18
1750813200000|2025-06-25 01:00:00|43113.9|43109.1|43109.2|43104.4|43114.2|43109.4|43103.4|43098.6|29
1750813500000|2025-06-25 01:05:00|43109.7|43104.9|43099|43094.2|43110.7|43105.9|43095.7|43090.9|37
1750813800000|2025-06-25 01:10:00|43099.5|43094.7|43109.8|43105|43115|43110.2|43097.6|43092.8|40
1750814100000|2025-06-25 01:15:00|43109.3|43104.5|43099.6|43094.8|43109.9|43105.1|43097|43092.2|21
1750814400000|2025-06-25 01:20:00|43099.2|43094.4|43098.9|43094.1|43103.4|43098.6|43095|43090.2|27
1750814700000|2025-06-25 01:25:00|43099.4|43094.6|43086.4|43081.6|43101.4|43096.6|43085.5|43080.7|37
1750815000000|2025-06-25 01:30:00|43085.9|43081.1|43090.6|43085.8|43094.6|43089.8|43078.3|43073.5|44
1750815300000|2025-06-25 01:35:00|43090.1|43085.3|43098.4|43093.6|43100.5|43095.7|43086.5|43081.7|27
1750815600000|2025-06-25 01:40:00|43097.9|43093.1|43099|43094.2|43104.5|43099.7|43092.9|43088.1|15
1750815900000|2025-06-25 01:45:00|43098.5|43093.7|43092.2|43087.4|43101.1|43096.3|43089.7|43084.9|35
1750816200000|2025-06-25 01:50:00|43091.3|43086.5|43088.1|43083.3|43095.6|43090.8|43080.6|43075.8|83
1750816500000|2025-06-25 01:55:00|43088.6|43083.8|43089.6|43084.8|43090.9|43086.1|43080.6|43075.8|14
1750816800000|2025-06-25 02:00:00|43090.1|43085.3|43088.4|43083.6|43092.6|43087.8|43086|43081.2|11
1750817100000|2025-06-25 02:05:00|43087.9|43083.1|43085.3|43080.5|43087.9|43083.1|43079.1|43074.3|21
1750817400000|2025-06-25 02:10:00|43084.8|43080|43088.5|43083.7|43090.3|43085.5|43083.2|43078.4|6
1750817700000|2025-06-25 02:15:00|43088.7|43083.9|43088.9|43084.1|43090.6|43085.8|43084.7|43079.9|10
1750818000000|2025-06-25 02:20:00|43088.4|43083.6|43083.2|43078.4|43088.9|43084.1|43075.8|43071|18
1750818300000|2025-06-25 02:25:00|43083.7|43078.9|43085.4|43080.6|43087|43082.2|43082|43077.2|13
1750818600000|2025-06-25 02:30:00|43085.9|43081.1|43091|43086.2|43091.9|43087.1|43084.3|43079.5|9
1750818900000|2025-06-25 02:35:00|43092|43087.2|43095.6|43090.8|43096.3|43091.5|43091.4|43086.6|5
1750819200000|2025-06-25 02:40:00|43095.8|43091|43094|43089.2|43098.5|43093.7|43091.1|43086.3|15
1750819500000|2025-06-25 02:45:00|43094.5|43089.7|43089.9|43085.1|43096.6|43091.8|43088.9|43084.1|12
1750819800000|2025-06-25 02:50:00|43089.4|43084.6|43087.5|43082.7|43091.8|43087|43081.7|43076.9|16
1750820100000|2025-06-25 02:55:00|43088|43083.2|43085.9|43081.1|43089.6|43084.8|43081.5|43076.7|12
1750820400000|2025-06-25 03:00:00|43086.4|43081.6|43100.6|43095.8|43101.1|43096.3|43085.9|43081.1|19
1750820700000|2025-06-25 03:05:00|43100.5|43095.7|43109|43104.2|43109.1|43104.3|43100|43095.2|46
1750821000000|2025-06-25 03:10:00|43109.5|43104.7|43105|43100.2|43111|43106.2|43105|43100.2|29
1750821300000|2025-06-25 03:15:00|43104.7|43099.9|43102.4|43097.6|43104.7|43099.9|43097.5|43092.7|12
1750821600000|2025-06-25 03:20:00|43102.8|43098|43104.1|43099.3|43107|43102.2|43102.8|43098|10
1750821900000|2025-06-25 03:25:00|43104.6|43099.8|43106.1|43101.3|43107.6|43102.8|43103.6|43098.8|15
1750822200000|2025-06-25 03:30:00|43107.1|43102.3|43113|43108.2|43113.5|43108.7|43106.1|43101.3|43
1750822500000|2025-06-25 03:35:00|43112.5|43107.7|43110.5|43105.7|43113|43108.2|43106.5|43101.7|21
1750822800000|2025-06-25 03:40:00|43115.3|43110.5|43101.5|43096.7|43115.3|43110.5|43098.5|43093.7|13
1750823100000|2025-06-25 03:45:00|43101|43096.2|43097.1|43092.3|43101|43096.2|43092.5|43087.7|11
1750823400000|2025-06-25 03:50:00|43097.6|43092.8|43100.5|43095.7|43102.7|43097.9|43097.5|43092.7|30
1750823700000|2025-06-25 03:55:00|43100.8|43096|43100.1|43095.3|43102.9|43098.1|43099.4|43094.6|2
1750824000000|2025-06-25 04:00:00|43100.7|43095.9|43103.9|43099.1|43104.4|43099.6|43099.9|43095.1|8
1750824300000|2025-06-25 04:05:00|43103.4|43098.6|43110.2|43105.4|43111.7|43106.9|43102.8|43098|37
1750824600000|2025-06-25 04:10:00|43110.7|43105.9|43112|43107.2|43113.4|43108.6|43110.7|43105.9|13
1750824900000|2025-06-25 04:15:00|43111.5|43106.7|43111.5|43106.7|43113|43108.2|43111|43106.2|0
1750825200000|2025-06-25 04:20:00|43112|43107.2|43113|43108.2|43114|43109.2|43110|43105.2|16
1750825500000|2025-06-25 04:25:00|43113.5|43108.7|43119.1|43114.3|43119.6|43114.8|43113.5|43108.7|18
1750825800000|2025-06-25 04:30:00|43119.2|43114.4|43119|43114.2|43122.2|43117.4|43118.5|43113.7|3
1750826100000|2025-06-25 04:35:00|43119.1|43114.3|43116.1|43111.3|43119.1|43114.3|43115.1|43110.3|5
1750826400000|2025-06-25 04:40:00|43116.6|43111.8|43116.8|43112|43117.8|43113|43114.3|43109.5|16
1750826700000|2025-06-25 04:45:00|43116.3|43111.5|43121.6|43116.8|43121.7|43116.9|43116.3|43111.5|3
1750827000000|2025-06-25 04:50:00|43121.1|43116.3|43123|43118.2|43126.8|43122|43119.9|43115.1|49
1750827300000|2025-06-25 04:55:00|43122.5|43117.7|43128.5|43123.7|43130.3|43125.5|43122|43117.2|14
1750827600000|2025-06-25 05:00:00|43127.7|43122.9|43127|43122.2|43130.9|43126.1|43122.3|43117.5|27
1750827900000|2025-06-25 05:05:00|43131.8|43127|43128|43123.2|43131.8|43127|43123.5|43118.7|24
1750828200000|2025-06-25 05:10:00|43128.5|43123.7|43136.6|43131.8|43137.4|43132.6|43128|43123.2|52
1750828500000|2025-06-25 05:15:00|43137.1|43132.3|43128|43123.2|43137.1|43132.3|43125.7|43120.9|13
1750828800000|2025-06-25 05:20:00|43127.8|43123|43129.9|43125.1|43135.2|43130.4|43127.1|43122.3|21
1750829100000|2025-06-25 05:25:00|43129.6|43124.8|43129.6|43124.8|43138.1|43133.3|43128|43123.2|17
1750829400000|2025-06-25 05:30:00|43129.2|43124.4|43133|43128.2|43137.7|43132.9|43124.3|43119.5|31
1750829700000|2025-06-25 05:35:00|43132.6|43127.8|43128.6|43123.8|43137.2|43132.4|43125.1|43120.3|25
1750830000000|2025-06-25 05:40:00|43128.3|43123.5|43130.6|43125.8|43135.7|43130.9|43127|43122.2|16
1750830300000|2025-06-25 05:45:00|43131|43126.2|43133.2|43128.4|43136.7|43131.9|43128|43123.2|17
1750830600000|2025-06-25 05:50:00|43132.7|43127.9|43129.7|43124.9|43133.2|43128.4|43128.3|43123.5|19
1750830900000|2025-06-25 05:55:00|43129.2|43124.4|43136.8|43132|43138.1|43133.3|43127.7|43122.9|79
1750831200000|2025-06-25 06:00:00|43135.6|43131.5|43137.8|43134.2|43146.4|43142.8|43131.1|43127.5|229
1750831500000|2025-06-25 06:05:00|43137.3|43133.7|43138|43134.4|43141.5|43137.9|43133.8|43130.2|36
1750831800000|2025-06-25 06:10:00|43137.5|43133.9|43140|43136.4|43146|43142.4|43137|43133.4|45
1750832100000|2025-06-25 06:15:00|43140.5|43136.9|43122|43118.4|43141|43137.4|43118|43114.4|71
1750832400000|2025-06-25 06:20:00|43121.5|43117.9|43122.6|43119|43126|43122.4|43117.6|43114|51
1750832700000|2025-06-25 06:25:00|43122|43118.4|43131.6|43128|43133.2|43129.6|43120.3|43116.7|62
1750833000000|2025-06-25 06:30:00|43132.1|43128.5|43124|43120.4|43133.1|43129.5|43120.5|43116.9|32
1750833300000|2025-06-25 06:35:00|43124.5|43120.9|43127.6|43124|43127.6|43124|43118.9|43115.3|27
1750833600000|2025-06-25 06:40:00|43127.5|43123.9|43125.1|43121.5|43129.1|43125.5|43123.6|43120|22
1750833900000|2025-06-25 06:45:00|43125.6|43122|43115.6|43112|43125.6|43122|43111.3|43107.7|53
1750834200000|2025-06-25 06:50:00|43115.1|43111.5|43113.5|43109.9|43116.6|43113|43110.6|43107|50
1750834500000|2025-06-25 06:55:00|43113|43109.4|43102.5|43098.9|43116|43112.4|43101|43097.4|115
1750834800000|2025-06-25 07:00:00|43101.5|43097.9|43121|43117.4|43121|43117.4|43101.3|43097.7|118
1750835100000|2025-06-25 07:05:00|43120.5|43116.9|43116.5|43112.9|43120.5|43116.9|43104.1|43100.5|83
1750835400000|2025-06-25 07:10:00|43116.4|43112.8|43119.6|43116|43128.2|43124.6|43107.6|43104|68
1750835700000|2025-06-25 07:15:00|43119.7|43116.1|43109.6|43106|43126.5|43122.9|43105.3|43101.7|83
1750836000000|2025-06-25 07:20:00|43109.1|43105.5|43116.5|43112.9|43119.9|43116.3|43106.5|43102.9|14
1750836300000|2025-06-25 07:25:00|43117|43113.4|43129.6|43126|43132.1|43128.5|43116.5|43112.9|56
1750836600000|2025-06-25 07:30:00|43130.1|43126.5|43108.3|43104.7|43137.6|43134|43101.4|43097.8|92
1750836900000|2025-06-25 07:35:00|43108.2|43104.6|43114.5|43110.9|43124.6|43121|43108.2|43104.6|43
1750837200000|2025-06-25 07:40:00|43114.4|43110.8|43104.7|43101.1|43121.9|43118.3|43103.4|43099.8|124
1750837500000|2025-06-25 07:45:00|43104.2|43100.6|43110.8|43107.2|43117.7|43114.1|43098.6|43095|137
1750837800000|2025-06-25 07:50:00|43110.7|43107.1|43111.4|43107.8|43120.7|43117.1|43107.6|43104|83
1750838100000|2025-06-25 07:55:00|43111.9|43108.3|43111.9|43108.3|43121.4|43117.8|43109.5|43105.9|74
1750838400000|2025-06-25 08:00:00|43112.9|43109.3|43103.1|43099.5|43115.1|43111.5|43097.1|43093.5|209
1750838700000|2025-06-25 08:05:00|43101.6|43098|43086.7|43083.1|43101.6|43098|43086.5|43082.9|147
1750839000000|2025-06-25 08:10:00|43087.2|43083.6|43110|43106.4|43113.7|43110.1|43083.1|43079.5|862
1750839300000|2025-06-25 08:15:00|43107.1|43103.5|43092.6|43089|43116|43112.4|43091.7|43088.1|296
1750839600000|2025-06-25 08:20:00|43090.7|43087.1|43098.6|43095|43102.8|43099.2|43087.1|43083.5|59
1750839900000|2025-06-25 08:25:00|43098.3|43094.7|43089.4|43085.8|43104|43100.4|43087.2|43083.6|235
1750840200000|2025-06-25 08:30:00|43088.9|43085.3|43091.1|43087.5|43100.2|43096.6|43056.5|43052.9|924
1750840500000|2025-06-25 08:35:00|43091.6|43088|43099.9|43096.3|43101.1|43097.5|43083.6|43080|113
1750840800000|2025-06-25 08:40:00|43099.4|43095.8|43109.3|43105.7|43112.1|43108.5|43096.3|43092.7|84
1750841100000|2025-06-25 08:45:00|43109.1|43105.5|43110.2|43106.6|43112.9|43109.3|43103.6|43100|39
1750841400000|2025-06-25 08:50:00|43111.2|43107.6|43108.6|43105|43111.8|43108.2|43102.4|43098.8|40
1750841700000|2025-06-25 08:55:00|43107.1|43103.5|43114.4|43110.8|43114.5|43110.9|43101.5|43097.9|47
1750842000000|2025-06-25 09:00:00|43114.9|43111.3|43108.1|43104.5|43131|43127.4|43106.1|43102.5|112
1750842300000|2025-06-25 09:05:00|43108.6|43105|43109.4|43105.8|43118.3|43114.7|43104.3|43100.7|56
1750842600000|2025-06-25 09:10:00|43109.9|43106.3|43113.3|43109.7|43120.4|43116.8|43104|43100.4|52
1750842900000|2025-06-25 09:15:00|43113|43109.4|43108.1|43104.5|43113.8|43110.2|43106.1|43102.5|27
1750843200000|2025-06-25 09:20:00|43108.5|43104.9|43107.3|43103.7|43121.2|43117.6|43103.3|43099.7|279
1750843500000|2025-06-25 09:25:00|43106.3|43102.7|43095.2|43091.6|43109.6|43106|43087.1|43083.5|57
1750843800000|2025-06-25 09:30:00|43094.7|43091.1|43090.7|43087.1|43096.3|43092.7|43085.5|43081.9|52
1750844100000|2025-06-25 09:35:00|43090.2|43086.6|43078.5|43074.9|43093.2|43089.6|43076.9|43073.3|64
1750844400000|2025-06-25 09:40:00|43079|43075.4|43076.4|43072.8|43079|43075.4|43072|43068.4|35
1750844700000|2025-06-25 09:45:00|43075.9|43072.3|43072|43068.4|43077.8|43074.2|43067.2|43063.6|88
1750845000000|2025-06-25 09:50:00|43073|43069.4|43078|43074.4|43084.5|43080.9|43073|43069.4|124
1750845300000|2025-06-25 09:55:00|43078.5|43074.9|43077.3|43073.7|43087.6|43084|43070.6|43067|84
1750845600000|2025-06-25 10:00:00|43077.8|43074.2|43072.3|43068.7|43079|43075.4|43071.3|43067.7|57
1750845900000|2025-06-25 10:05:00|43072.8|43069.2|43058.9|43055.3|43076.3|43072.7|43058.5|43054.9|75
1750846200000|2025-06-25 10:10:00|43059.4|43055.8|43055.7|43052.1|43067.6|43064|43051.8|43048.2|69
1750846500000|2025-06-25 10:15:00|43055.4|43051.8|43060.2|43056.6|43065.6|43062|43054.1|43050.5|58
1750846800000|2025-06-25 10:20:00|43060.7|43057.1|43063|43059.4|43065.5|43061.9|43056.2|43052.6|35
1750847100000|2025-06-25 10:25:00|43063.5|43059.9|43071.3|43067.7|43072.6|43069|43062.8|43059.2|319
1750847400000|2025-06-25 10:30:00|43070.8|43067.2|43077.6|43074|43082|43078.4|43062.1|43058.5|179
1750847700000|2025-06-25 10:35:00|43077.1|43073.5|43072|43068.4|43081|43077.4|43070.3|43066.7|95
1750848000000|2025-06-25 10:40:00|43075.2|43071.6|43078.9|43075.3|43079.5|43075.9|43071.3|43067.7|39
1750848300000|2025-06-25 10:45:00|43078.4|43074.8|43069.1|43065.5|43079.4|43075.8|43066.5|43062.9|52
1750848600000|2025-06-25 10:50:00|43068.6|43065|43073.5|43069.9|43075.2|43071.6|43066.3|43062.7|63
1750848900000|2025-06-25 10:55:00|43074.2|43070.6|43070.9|43067.3|43083.6|43080|43065.7|43062.1|149
1750849200000|2025-06-25 11:00:00|43071.9|43068.3|43064.9|43061.3|43076.5|43072.9|43063.6|43060|114
1750849500000|2025-06-25 11:05:00|43064.6|43061|43062.4|43058.8|43069.4|43065.8|43052.8|43049.2|88
1750849800000|2025-06-25 11:10:00|43061.1|43057.5|43055.8|43052.2|43062.6|43059|43052.6|43049|76
1750850100000|2025-06-25 11:15:00|43056.1|43052.5|43059.2|43055.6|43062.6|43059|43050.2|43046.6|86
1750850400000|2025-06-25 11:20:00|43061.6|43058|43054.9|43051.3|43065.6|43062|43054.5|43050.9|78
1750850700000|2025-06-25 11:25:00|43054.7|43051.1|43058.9|43055.3|43061.5|43057.9|43051.7|43048.1|68
1750851000000|2025-06-25 11:30:00|43059.3|43055.7|43082|43078.4|43086.5|43082.9|43057|43053.4|203
1750851300000|2025-06-25 11:35:00|43081.5|43077.9|43067.8|43064.2|43083.1|43079.5|43066.1|43062.5|33
1750851600000|2025-06-25 11:40:00|43067.7|43064.1|43081.4|43077.8|43086.1|43082.5|43067.3|43063.7|90
1750851900000|2025-06-25 11:45:00|43081.6|43078|43090.1|43086.5|43090.1|43086.5|43078.5|43074.9|31
1750852200000|2025-06-25 11:50:00|43090.6|43087|43101.5|43097.9|43113.6|43110|43083|43079.4|191
1750852500000|2025-06-25 11:55:00|43101.6|43098|43106.7|43103.1|43117.6|43114|43098|43094.4|75
1750852800000|2025-06-25 12:00:00|43104.1|43100.5|43105|43101.4|43115.5|43111.9|43097.1|43093.5|133
1750853100000|2025-06-25 12:05:00|43104|43100.4|43112|43108.4|43115.4|43111.8|43103.5|43099.9|79
1750853400000|2025-06-25 12:10:00|43112.5|43108.9|43112.6|43109|43119|43115.4|43108.4|43104.8|78
1750853700000|2025-06-25 12:15:00|43112.1|43108.5|43104.2|43100.6|43116.5|43112.9|43103.2|43099.6|62
1750854000000|2025-06-25 12:20:00|43104.7|43101.1|43098.6|43095|43106.7|43103.1|43093.4|43089.8|163
1750854300000|2025-06-25 12:25:00|43098.1|43094.5|43106.7|43103.1|43107.7|43104.1|43095.2|43091.6|100
1750854600000|2025-06-25 12:30:00|43107.2|43103.6|43090.3|43086.7|43114.3|43110.7|43089.2|43085.6|79
1750854900000|2025-06-25 12:35:00|43089.8|43086.2|43095.9|43092.3|43100.8|43097.2|43082.7|43079.1|160
1750855200000|2025-06-25 12:40:00|43095.4|43091.8|43100.1|43096.5|43105.1|43101.5|43091.5|43087.9|137
1750855500000|2025-06-25 12:45:00|43099.1|43095.5|43090.8|43087.2|43101|43097.4|43089|43085.4|60
1750855800000|2025-06-25 12:50:00|43090.3|43086.7|43102.3|43098.7|43109.3|43105.7|43088.2|43084.6|125
1750856100000|2025-06-25 12:55:00|43102.8|43099.2|43105.6|43102|43113|43109.4|43099.3|43095.7|135
1750856400000|2025-06-25 13:00:00|43106.1|43102.5|43099.9|43096.3|43107.5|43103.9|43096|43092.4|134
1750856700000|2025-06-25 13:05:00|43099.5|43095.9|43090.7|43087.1|43102.6|43099|43081.4|43077.8|184
1750857000000|2025-06-25 13:10:00|43091.2|43087.6|43090.3|43086.7|43094.3|43090.7|43081.8|43078.2|169
1750857300000|2025-06-25 13:15:00|43090.2|43086.6|43089.8|43086.2|43091.9|43088.3|43076.7|43073.1|156
1750857600000|2025-06-25 13:20:00|43090.3|43086.7|43084.6|43081|43091.6|43088|43078.1|43074.5|146
1750857900000|2025-06-25 13:25:00|43084.1|43080.5|43085.3|43081.7|43103.5|43099.9|43078.4|43074.8|767
1750858200000|2025-06-25 13:30:00|43084.2|43081.8|43089.5|43087.1|43099.2|43096.8|43042.6|43040.2|3196
1750858500000|2025-06-25 13:35:00|43090|43087.6|43045.3|43042.9|43098.2|43095.8|43037.4|43035|1329
1750858800000|2025-06-25 13:40:00|43045.8|43043.4|43042.4|43040|43056.4|43054|43022|43019.6|1025
1750859100000|2025-06-25 13:45:00|43042.9|43040.5|43016|43013.6|43060.3|43057.9|43016|43013.6|1042
1750859400000|2025-06-25 13:50:00|43018|43015.6|43013.7|43011.3|43037.8|43035.4|43001.9|42999.5|1114
1750859700000|2025-06-25 13:55:00|43013.2|43010.8|43055.6|43053.2|43066.4|43064|43009.9|43007.5|921
1750860000000|2025-06-25 14:00:00|43057.6|43055.2|43060.4|43058|43075.4|43073|43036.5|43034.1|1016
1750860300000|2025-06-25 14:05:00|43060.9|43058.5|43069.9|43067.5|43077.8|43075.4|43038.7|43036.3|822
1750860600000|2025-06-25 14:10:00|43069.4|43067|43040.2|43037.8|43069.4|43067|43014.6|43012.2|832
1750860900000|2025-06-25 14:15:00|43038.2|43035.8|43019.9|43017.5|43045.3|43042.9|43014|43011.6|594
1750861200000|2025-06-25 14:20:00|43019.4|43017|43023.1|43020.7|43024.4|43022|42996.2|42993.8|785
1750861500000|2025-06-25 14:25:00|43022.6|43020.2|43012.9|43010.5|43041|43038.6|43001.7|42999.3|654
1750861800000|2025-06-25 14:30:00|43013.4|43011|43004.9|43002.5|43019.4|43017|42989.1|42986.7|552
1750862100000|2025-06-25 14:35:00|43005.4|43003|42998.8|42996.4|43012.9|43010.5|42988.4|42986|504
1750862400000|2025-06-25 14:40:00|42999.3|42996.9|43028.5|43026.1|43033.2|43030.8|42991.1|42988.7|496
1750862700000|2025-06-25 14:45:00|43029|43026.6|43046|43043.6|43060.9|43058.5|43026|43023.6|747
1750863000000|2025-06-25 14:50:00|43048|43045.6|43023.4|43021|43051.7|43049.3|43023.4|43021|343
1750863300000|2025-06-25 14:55:00|43024.4|43022|43028.1|43025.7|43043.7|43041.3|43021.2|43018.8|278
1750863600000|2025-06-25 15:00:00|43027.6|43025.2|43013.1|43010.7|43030.3|43027.9|43002|42999.6|540
1750863900000|2025-06-25 15:05:00|43013.6|43011.2|42999.9|42997.5|43026.3|43023.9|42990.2|42987.8|464
1750864200000|2025-06-25 15:10:00|43000.4|42998|43008.1|43005.7|43015.4|43013|42990.8|42988.4|407
1750864500000|2025-06-25 15:15:00|43008.6|43006.2|42984.4|42982|43010.5|43008.1|42979.5|42977.1|412
1750864800000|2025-06-25 15:20:00|42983.9|42981.5|43000.4|42998|43002.5|43000.1|42978.1|42975.7|285
1750865100000|2025-06-25 15:25:00|43000.1|42997.7|42996.4|42994|43008|43005.6|42985.7|42983.3|339
1750865400000|2025-06-25 15:30:00|42994.9|42992.5|42975.2|42972.8|42997.4|42995|42954|42951.6|726
1750865700000|2025-06-25 15:35:00|42975.1|42972.7|42993.2|42990.8|42996.1|42993.7|42968.3|42965.9|346
1750866000000|2025-06-25 15:40:00|42992.7|42990.3|42982.8|42980.4|42999.9|42997.5|42975.4|42973|266
1750866300000|2025-06-25 15:45:00|42982.3|42979.9|42968.6|42966.2|42982.9|42980.5|42960.3|42957.9|349
1750866600000|2025-06-25 15:50:00|42968.1|42965.7|42989.1|42986.7|42996.8|42994.4|42963.2|42960.8|272
1750866900000|2025-06-25 15:55:00|42989.6|42987.2|42986|42983.6|42994.4|42992|42972.1|42969.7|372
1750867200000|2025-06-25 16:00:00|42985.5|42983.1|43007.4|43005|43012|43009.6|42981.8|42979.4|345
1750867500000|2025-06-25 16:05:00|43006.9|43004.5|43006|43003.6|43016.1|43013.7|42999.4|42997|332
1750867800000|2025-06-25 16:10:00|43005.5|43003.1|43023.8|43021.4|43029.1|43026.7|42998.2|42995.8|333
1750868100000|2025-06-25 16:15:00|43024.3|43021.9|43025.2|43022.8|43037.8|43035.4|43011.5|43009.1|400
1750868400000|2025-06-25 16:20:00|43025|43022.6|43006|43003.6|43025|43022.6|43004.1|43001.7|428
1750868700000|2025-06-25 16:25:00|43006.5|43004.1|43005.6|43003.2|43012.3|43009.9|42981.4|42979|519
1750869000000|2025-06-25 16:30:00|43006.1|43003.7|42996.8|42994.4|43012.4|43010|42993|42990.6|382
1750869300000|2025-06-25 16:35:00|42996.3|42993.9|42990|42987.6|42999|42996.6|42981.4|42979|167
1750869600000|2025-06-25 16:40:00|42990.1|42987.7|42975.5|42973.1|42997.8|42995.4|42974.6|42972.2|219
1750869900000|2025-06-25 16:45:00|42975|42972.6|42954.8|42952.4|42983.4|42981|42952.1|42949.7|458
1750870200000|2025-06-25 16:50:00|42955.3|42952.9|42955.1|42952.7|42977.5|42975.1|42947.8|42945.4|520
1750870500000|2025-06-25 16:55:00|42955.6|42953.2|42940.6|42938.2|42968.4|42966|42940.5|42938.1|337
1750870800000|2025-06-25 17:00:00|42941.1|42938.7|42918.6|42916.2|42949.4|42947|42917.3|42914.9|572
1750871100000|2025-06-25 17:05:00|42918.1|42915.7|42909.1|42906.7|42922.2|42919.8|42899.1|42896.7|557
1750871400000|2025-06-25 17:10:00|42908.6|42906.2|42927.4|42925|42928.9|42926.5|42905.1|42902.7|347
1750871700000|2025-06-25 17:15:00|42928.4|42926|42928.4|42926|42933.4|42931|42915.1|42912.7|240
1750872000000|2025-06-25 17:20:00|42928.9|42926.5|42960.2|42957.8|42961.6|42959.2|42928.9|42926.5|411
1750872300000|2025-06-25 17:25:00|42959.7|42957.3|42951.9|42949.5|42961.7|42959.3|42947.1|42944.7|295
1750872600000|2025-06-25 17:30:00|42951.4|42949|42937|42934.6|42958.3|42955.9|42928.7|42926.3|347
1750872900000|2025-06-25 17:35:00|42936.5|42934.1|42915.3|42912.9|42936.5|42934.1|42913.7|42911.3|312
1750873200000|2025-06-25 17:40:00|42914.8|42912.4|42893.4|42891|42915.8|42913.4|42852.4|42850|1129
1750873500000|2025-06-25 17:45:00|42893.9|42891.5|42927.2|42924.8|42931.3|42928.9|42888.9|42886.5|442
1750873800000|2025-06-25 17:50:00|42926.7|42924.3|42930.6|42928.2|42951.5|42949.1|42914.3|42911.9|434
1750874100000|2025-06-25 17:55:00|42930.8|42928.4|42904.2|42901.8|42930.8|42928.4|42896.7|42894.3|200
1750874400000|2025-06-25 18:00:00|42904.7|42902.3|42912.4|42910|42914.9|42912.5|42885.1|42882.7|345
1750874700000|2025-06-25 18:05:00|42912.9|42910.5|42898.5|42896.1|42915.1|42912.7|42888.3|42885.9|249
1750875000000|2025-06-25 18:10:00|42898|42895.6|42887.9|42885.5|42908.9|42906.5|42883|42880.6|224
1750875300000|2025-06-25 18:15:00|42889.9|42887.5|42895.4|42893|42907.7|42905.3|42888.3|42885.9|205
1750875600000|2025-06-25 18:20:00|42894.9|42892.5|42903.1|42900.7|42914.8|42912.4|42889|42886.6|235
1750875900000|2025-06-25 18:25:00|42901.1|42898.7|42888.4|42886|42909.4|42907|42883.2|42880.8|391
1750876200000|2025-06-25 18:30:00|42888.2|42885.8|42884|42881.6|42889.2|42886.8|42871.8|42869.4|309
1750876500000|2025-06-25 18:35:00|42885|42882.6|42896.9|42894.5|42901.4|42899|42880.8|42878.4|276
1750876800000|2025-06-25 18:40:00|42896.4|42894|42907.4|42905|42909.9|42907.5|42892.9|42890.5|442
1750877100000|2025-06-25 18:45:00|42906.9|42904.5|42910.4|42908|42914.4|42912|42901.3|42898.9|390
1750877400000|2025-06-25 18:50:00|42909.9|42907.5|42919.2|42916.8|42928|42925.6|42902|42899.6|331
1750877700000|2025-06-25 18:55:00|42920.2|42917.8|42927|42924.6|42929.9|42927.5|42917.6|42915.2|241
1750878000000|2025-06-25 19:00:00|42926.5|42924.1|42923.3|42920.9|42935.2|42932.8|42920.8|42918.4|355
1750878300000|2025-06-25 19:05:00|42923.8|42921.4|42955.5|42953.1|42964|42961.6|42922.3|42919.9|557
1750878600000|2025-06-25 19:10:00|42956|42953.6|42971.7|42969.3|42982.5|42980.1|42956|42953.6|448
1750878900000|2025-06-25 19:15:00|42971.2|42968.8|42985.4|42983|42985.4|42983|42963.9|42961.5|269
1750879200000|2025-06-25 19:20:00|42988.1|42985.7|42987.9|42985.5|42997.6|42995.2|42979.3|42976.9|348
1750879500000|2025-06-25 19:25:00|42988.4|42986|42979|42976.6|42994.1|42991.7|42978.5|42976.1|342
1750879800000|2025-06-25 19:30:00|42980.2|42977.8|42957.6|42955.2|42986.5|42984.1|42946.6|42944.2|704
1750880100000|2025-06-25 19:35:00|42957.1|42954.7|42948.6|42946.2|42961.4|42959|42942.8|42940.4|390
1750880400000|2025-06-25 19:40:00|42949.1|42946.7|42976.3|42973.9|42981.4|42979|42946.4|42944|500
1750880700000|2025-06-25 19:45:00|42975.8|42973.4|42963.9|42961.5|42983.3|42980.9|42956.8|42954.4|601
1750881000000|2025-06-25 19:50:00|42965.3|42962.9|42961.2|42958.8|42997.3|42994.9|42959.3|42956.9|1022
1750881300000|2025-06-25 19:55:00|42960.2|42957.8|43002.1|42999.7|43011.5|43009.1|42959.2|42956.8|3135
1750881600000|2025-06-25 20:00:00|43003.9|42999.1|42983.1|42978.3|43008.8|43004|42974.8|42970|1255
1750881900000|2025-06-25 20:05:00|42981.1|42976.3|42958.2|42953.4|42984|42979.2|42950.4|42945.6|467
1750882200000|2025-06-25 20:10:00|42957.2|42952.4|42969.6|42964.8|42978|42973.2|42957.2|42952.4|197
1750882500000|2025-06-25 20:15:00|42970.6|42965.8|42976.4|42971.6|42977.4|42972.6|42966.4|42961.6|148
1750882800000|2025-06-25 20:20:00|42977.4|42972.6|42971.4|42966.6|42977.4|42972.6|42970.4|42965.6|107
1750883100000|2025-06-25 20:25:00|42970.4|42965.6|42972.9|42968.1|42981.4|42976.6|42969.4|42964.6|91
1750883400000|2025-06-25 20:30:00|42973.9|42969.1|42971.7|42966.9|42975.9|42971.1|42967.7|42962.9|114
1750883700000|2025-06-25 20:35:00|42972.7|42967.9|42973.8|42969|42975.8|42971|42967.6|42962.8|121
1750884000000|2025-06-25 20:40:00|42975.8|42971|42969.7|42964.9|42976.8|42972|42969.1|42964.3|76
1750884300000|2025-06-25 20:45:00|42970.4|42965.6|42972.6|42967.8|42975|42970.2|42969.2|42964.4|48
1750884600000|2025-06-25 20:50:00|42972.1|42967.3|42982.4|42977.6|42982.4|42977.6|42969.7|42964.9|132
1750884900000|2025-06-25 20:55:00|42982.5|42977.7|42987.6|42977.8|42988.3|42981.6|42979.7|42974.9|94
1750885200000|2025-06-25 21:00:00|42987.4|42977.6|42996.2|42986.4|42997.3|42987.5|42984.4|42974.6|0
1750885500000|2025-06-25 21:05:00|42996|42986.2|42994.9|42985.1|42997.8|42988|42994.4|42984.6|0
1750885800000|2025-06-25 21:10:00|42994.6|42984.8|42995.3|42985.5|42995.3|42985.5|42994.6|42984.8|0
1750886100000|2025-06-25 21:15:00|42996.5|42986.7|42995.8|42986|42996.5|42986.7|42995.8|42986|0
1750886400000|2025-06-25 21:20:00|42994.2|42984.4|42994.2|42984.4|42994.9|42985.1|42994.2|42984.4|0
1750886700000|2025-06-25 21:25:00|42994.9|42985.1|42994.2|42984.4|42995.3|42985.5|42994.2|42984.4|0
1750887000000|2025-06-25 21:30:00|42992.4|42982.6|42982.2|42972.4|42994.2|42984.4|42982.2|42972.4|0
1750887300000|2025-06-25 21:35:00|42987.4|42977.6|42990.1|42980.3|42990.1|42980.3|42987.2|42977.4|0
1750887600000|2025-06-25 21:40:00|42989.7|42979.9|42990.1|42980.3|42990.1|42980.3|42989.7|42979.9|0
1750887900000|2025-06-25 21:45:00|42990|42980.2|42984.7|42974.9|42990|42980.2|42981.1|42971.3|0
1750888200000|2025-06-25 21:50:00|42983.6|42973.8|42979.9|42970.1|42984.5|42974.7|42972.2|42962.4|0
1750888500000|2025-06-25 21:55:00|42980.4|42970.6|42978.9|42969.1|42984.1|42974.3|42978.9|42969.1|0
1750888800000|2025-06-25 22:00:00|42985|42975.2|42996.3|42991.5|43002|42997.2|42978.5|42973.7|66
1750889100000|2025-06-25 22:05:00|42996.5|42991.7|43001.2|42996.4|43002.3|42997.5|42994.6|42989.8|12
1750889400000|2025-06-25 22:10:00|43004.3|42999.5|43017.1|43012.3|43024.6|43019.8|43000.8|42996|55
1750889700000|2025-06-25 22:15:00|43016.6|43011.8|43009|43004.2|43016.6|43011.8|43001.1|42996.3|51
1750890000000|2025-06-25 22:20:00|43009.8|43005|43007.5|43002.7|43010.8|43006|42997|42992.2|72
1750890300000|2025-06-25 22:25:00|43005|43000.2|42993.3|42988.5|43005|43000.2|42988.7|42983.9|64
1750890600000|2025-06-25 22:30:00|42994.1|42989.3|43009.7|43004.9|43013.2|43008.4|42994.1|42989.3|61
1750890900000|2025-06-25 22:35:00|43009.2|43004.4|42999.3|42994.5|43009.2|43004.4|42997.1|42992.3|12
1750891200000|2025-06-25 22:40:00|42999.8|42995|42994.6|42989.8|43001.4|42996.6|42992.1|42987.3|29
1750891500000|2025-06-25 22:45:00|42995.3|42990.5|42991.5|42986.7|42998.3|42993.5|42991.5|42986.7|19
1750891800000|2025-06-25 22:50:00|42992|42987.2|42997.3|42992.5|42998.9|42994.1|42989.5|42984.7|15
1750892100000|2025-06-25 22:55:00|42997.8|42993|43001.7|42996.9|43003.3|42998.5|42996.6|42991.8|19
1750892400000|2025-06-25 23:00:00|43001.8|42997|42982.5|42977.7|43004.9|43000.1|42980|42975.2|90
1750892700000|2025-06-25 23:05:00|42982.4|42977.6|43008.3|43003.5|43008.3|43003.5|42979.8|42975|58
1750893000000|2025-06-25 23:10:00|43009.8|43005|43003.9|42999.1|43014.3|43009.5|43000.1|42995.3|61
1750893300000|2025-06-25 23:15:00|43003.4|42998.6|43001.9|42997.1|43006.3|43001.5|42994|42989.2|34
1750893600000|2025-06-25 23:20:00|43002.9|42998.1|43000.4|42995.6|43004.5|42999.7|42995.9|42991.1|12
1750893900000|2025-06-25 23:25:00|43001|42996.2|42988|42983.2|43002.5|42997.7|42977.4|42972.6|68
1750894200000|2025-06-25 23:30:00|42986|42981.2|42979.3|42974.5|42990.5|42985.7|42973.3|42968.5|50
1750894500000|2025-06-25 23:35:00|42979.1|42974.3|42995|42990.2|42995.1|42990.3|42978.7|42973.9|23
1750894800000|2025-06-25 23:40:00|42994.5|42989.7|42993.9|42989.1|43004|42999.2|42993.4|42988.6|29
1750895100000|2025-06-25 23:45:00|42993.4|42988.6|42995|42990.2|43004.5|42999.7|42992.4|42987.6|31
1750895400000|2025-06-25 23:50:00|42995.5|42990.7|43003.7|42998.9|43003.7|42998.9|42993|42988.2|36
1750895700000|2025-06-25 23:55:00|43004.2|42999.4|43009.4|43004.6|43013.7|43008.9|43002.2|42997.4|41
1750896000000|2025-06-26 00:00:00|43008.9|43004.1|43006.4|43001.6|43016.6|43011.8|42999.9|42995.1|105
1750896300000|2025-06-26 00:05:00|43006.9|43002.1|43003.2|42998.4|43011|43006.2|43002.2|42997.4|35
1750896600000|2025-06-26 00:10:00|43003.7|42998.9|43013.1|43008.3|43013.1|43008.3|43002.9|42998.1|11
1750896900000|2025-06-26 00:15:00|43013.8|43009|43014|43009.2|43019.3|43014.5|43004.3|42999.5|50
1750897200000|2025-06-26 00:20:00|43013.5|43008.7|43012.3|43007.5|43016|43011.2|43010.8|43006|18
1750897500000|2025-06-26 00:25:00|43012.8|43008|43020.4|43015.6|43022.4|43017.6|43010.8|43006|22
1750897800000|2025-06-26 00:30:00|43020.9|43016.1|43017.4|43012.6|43022.4|43017.6|43010.5|43005.7|28
1750898100000|2025-06-26 00:35:00|43017.2|43012.4|43019.1|43014.3|43023.6|43018.8|43014.1|43009.3|38
1750898400000|2025-06-26 00:40:00|43018.6|43013.8|43021.7|43016.9|43024.8|43020|43014.8|43010|21
1750898700000|2025-06-26 00:45:00|43021.2|43016.4|43024.5|43019.7|43027.7|43022.9|43018.2|43013.4|53
1750899000000|2025-06-26 00:50:00|43025|43020.2|43021.4|43016.6|43025|43020.2|43016.8|43012|24
1750899300000|2025-06-26 00:55:00|43021.9|43017.1|43013|43008.2|43022.4|43017.6|43010|43005.2|33
1750899600000|2025-06-26 01:00:00|43012.7|43007.9|43009.8|43005|43013.8|43009|43002.8|42998|21
1750899900000|2025-06-26 01:05:00|43009.3|43004.5|43007.7|43002.9|43010.2|43005.4|43003.7|42998.9|30
1750900200000|2025-06-26 01:10:00|43008.2|43003.4|43003.2|42998.4|43012.2|43007.4|42997.5|42992.7|20
1750900500000|2025-06-26 01:15:00|43003|42998.2|43007.2|43002.4|43008.7|43003.9|43000.3|42995.5|9
1750900800000|2025-06-26 01:20:00|43006.7|43001.9|42998.5|42993.7|43006.7|43001.9|42996|42991.2|12
1750901100000|2025-06-26 01:25:00|42998|42993.2|43000.5|42995.7|43000.5|42995.7|42995|42990.2|13
1750901400000|2025-06-26 01:30:00|43000|42995.2|42991.5|42986.7|43000|42995.2|42990|42985.2|17
1750901700000|2025-06-26 01:35:00|42992|42987.2|42992.5|42987.7|42994.5|42989.7|42989.5|42984.7|6
1750902000000|2025-06-26 01:40:00|42991.8|42987|42989.2|42984.4|42995.5|42990.7|42985.9|42981.1|19
1750902300000|2025-06-26 01:45:00|42989.7|42984.9|42987.7|42982.9|42990.7|42985.9|42984.7|42979.9|26
1750902600000|2025-06-26 01:50:00|42988.2|42983.4|42999.6|42994.8|42999.6|42994.8|42985.2|42980.4|16
1750902900000|2025-06-26 01:55:00|43000|42995.2|42998.1|42993.3|43002.1|42997.3|42992.1|42987.3|17
1750903200000|2025-06-26 02:00:00|42997.6|42992.8|43008.9|43004.1|43009.4|43004.6|42997.6|42992.8|19
1750903500000|2025-06-26 02:05:00|43008.4|43003.6|43018.5|43013.7|43020|43015.2|43008|43003.2|14
1750903800000|2025-06-26 02:10:00|43018.9|43014.1|43024.5|43019.7|43028.2|43023.4|43016.8|43012|50
1750904100000|2025-06-26 02:15:00|43025|43020.2|43016.1|43011.3|43026|43021.2|43013|43008.2|13
1750904400000|2025-06-26 02:20:00|43016.4|43011.6|43016.2|43011.4|43018.9|43014.1|43011.7|43006.9|21
1750904700000|2025-06-26 02:25:00|43016.7|43011.9|43020.1|43015.3|43022.6|43017.8|43016.2|43011.4|18
1750905000000|2025-06-26 02:30:00|43021.6|43016.8|43020.4|43015.6|43023.2|43018.4|43015.7|43010.9|20
1750905300000|2025-06-26 02:35:00|43019.9|43015.1|43017.7|43012.9|43023.5|43018.7|43015.7|43010.9|18
1750905600000|2025-06-26 02:40:00|43017.2|43012.4|43011.3|43006.5|43021.3|43016.5|43008.7|43003.9|8
1750905900000|2025-06-26 02:45:00|43011.8|43007|43013.5|43008.7|43017.8|43013|43009|43004.2|7
1750906200000|2025-06-26 02:50:00|43014|43009.2|43025.1|43020.3|43025.1|43020.3|43012.5|43007.7|19
1750906500000|2025-06-26 02:55:00|43025.8|43021|43018.4|43013.6|43025.8|43021|43017.1|43012.3|13
1750906800000|2025-06-26 03:00:00|43018.9|43014.1|43030.8|43026|43030.8|43026|43018.9|43014.1|16
1750907100000|2025-06-26 03:05:00|43031.4|43026.6|43027.1|43022.3|43038.8|43034|43026.1|43021.3|45
1750907400000|2025-06-26 03:10:00|43026.9|43022.1|43031.7|43026.9|43034|43029.2|43023.4|43018.6|26
1750907700000|2025-06-26 03:15:00|43035.7|43030.9|43035.9|43031.1|43042.4|43037.6|43031.4|43026.6|33
1750908000000|2025-06-26 03:20:00|43036.4|43031.6|43037.6|43032.8|43040.1|43035.3|43028.5|43023.7|30
1750908300000|2025-06-26 03:25:00|43038.1|43033.3|43040.9|43036.1|43043.9|43039.1|43035.1|43030.3|33
1750908600000|2025-06-26 03:30:00|43040.4|43035.6|43041.9|43037.1|43045.9|43041.1|43039.9|43035.1|20
1750908900000|2025-06-26 03:35:00|43042.4|43037.6|43047.1|43042.3|43053|43048.2|43041|43036.2|23
1750909200000|2025-06-26 03:40:00|43047.4|43042.6|43040.7|43035.9|43050.2|43045.4|43040.2|43035.4|14
1750909500000|2025-06-26 03:45:00|43040.2|43035.4|43036.2|43031.4|43043.4|43038.6|43033.8|43029|13
1750909800000|2025-06-26 03:50:00|43035.7|43030.9|43034.9|43030.1|43037.8|43033|43032.2|43027.4|21
1750910100000|2025-06-26 03:55:00|43035.4|43030.6|43036.9|43032.1|43039.9|43035.1|43035|43030.2|7
1750910400000|2025-06-26 04:00:00|43036.7|43031.9|43032.5|43027.7|43043.6|43038.8|43030.5|43025.7|12
1750910700000|2025-06-26 04:05:00|43032|43027.2|43042.8|43038|43042.8|43038|43031.8|43027|17
1750911000000|2025-06-26 04:10:00|43042.3|43037.5|43038.9|43034.1|43044.3|43039.5|43036.1|43031.3|28
1750911300000|2025-06-26 04:15:00|43039.5|43034.7|43026.8|43022|43040.2|43035.4|43025.8|43021|78
1750911600000|2025-06-26 04:20:00|43028.8|43024|43025.3|43020.5|43029.3|43024.5|43024.8|43020|70
1750911900000|2025-06-26 04:25:00|43025.8|43021|43033.7|43028.9|43035.2|43030.4|43024.8|43020|23
1750912200000|2025-06-26 04:30:00|43034.2|43029.4|43032.7|43027.9|43036.4|43031.6|43031.7|43026.9|6
1750912500000|2025-06-26 04:35:00|43032.2|43027.4|43034.2|43029.4|43035.2|43030.4|43032.2|43027.4|25
1750912800000|2025-06-26 04:40:00|43034.7|43029.9|43041.2|43036.4|43044.2|43039.4|43034.7|43029.9|32
1750913100000|2025-06-26 04:45:00|43042|43037.2|43033.2|43028.4|43043.8|43039|43033.2|43028.4|13
1750913400000|2025-06-26 04:50:00|43032.7|43027.9|43039.8|43035|43039.9|43035.1|43030.7|43025.9|14
1750913700000|2025-06-26 04:55:00|43040.8|43036|43043.8|43039|43046.7|43041.9|43039.8|43035|30
1750914000000|2025-06-26 05:00:00|43044|43039.2|43043|43038.2|43045.9|43041.1|43038.8|43034|17
1750914300000|2025-06-26 05:05:00|43042.5|43037.7|43040.6|43035.8|43043|43038.2|43036.7|43031.9|16
1750914600000|2025-06-26 05:10:00|43040.1|43035.3|43042.5|43037.7|43048.9|43044.1|43040.1|43035.3|14
1750914900000|2025-06-26 05:15:00|43042|43037.2|43042.2|43037.4|43045.5|43040.7|43038.6|43033.8|11
1750915200000|2025-06-26 05:20:00|43041.7|43036.9|43042.4|43037.6|43045.2|43040.4|43041.2|43036.4|11
1750915500000|2025-06-26 05:25:00|43042.9|43038.1|43045.2|43040.4|43047.7|43042.9|43040.7|43035.9|16
1750915800000|2025-06-26 05:30:00|43045.7|43040.9|43054.9|43050.1|43054.9|43050.1|43044.5|43039.7|32
1750916100000|2025-06-26 05:35:00|43055.4|43050.6|43044.3|43039.5|43057.3|43052.5|43042|43037.2|46
1750916400000|2025-06-26 05:40:00|43043.8|43039|43045.9|43041.1|43048.9|43044.1|43041.3|43036.5|23
1750916700000|2025-06-26 05:45:00|43046.4|43041.6|43045.2|43040.4|43050.2|43045.4|43044.2|43039.4|17
1750917000000|2025-06-26 05:50:00|43044.7|43039.9|43046.9|43042.1|43054|43049.2|43043.1|43038.3|38
1750917300000|2025-06-26 05:55:00|43046.4|43041.6|43053.7|43048.9|43055.8|43051|43044.5|43039.7|64
1750917600000|2025-06-26 06:00:00|43053.4|43049.8|43058.3|43054.7|43061.8|43058.2|43050.4|43046.8|95
1750917900000|2025-06-26 06:05:00|43059.3|43055.7|43063|43059.4|43067|43063.4|43059|43055.4|100
1750918200000|2025-06-26 06:10:00|43063.5|43059.9|43052|43048.4|43063.5|43059.9|43049.5|43045.9|51
1750918500000|2025-06-26 06:15:00|43051.5|43047.9|43056.2|43052.6|43057|43053.4|43047|43043.4|32
1750918800000|2025-06-26 06:20:00|43056.7|43053.1|43054.5|43050.9|43060|43056.4|43053.3|43049.7|30
1750919100000|2025-06-26 06:25:00|43054|43050.4|43060.4|43056.8|43065.4|43061.8|43053.4|43049.8|43
1750919400000|2025-06-26 06:30:00|43059.9|43056.3|43060.6|43057|43064.5|43060.9|43054.5|43050.9|41
1750919700000|2025-06-26 06:35:00|43061.6|43058|43057.9|43054.3|43064.1|43060.5|43056.1|43052.5|38
1750920000000|2025-06-26 06:40:00|43057.4|43053.8|43068.5|43064.9|43068.5|43064.9|43056.6|43053|31
1750920300000|2025-06-26 06:45:00|43068|43064.4|43086.9|43083.3|43090.8|43087.2|43067|43063.4|266
1750920600000|2025-06-26 06:50:00|43087.4|43083.8|43083.7|43080.1|43095.2|43091.6|43081.2|43077.6|83
1750920900000|2025-06-26 06:55:00|43083.5|43079.9|43079.6|43076|43089.3|43085.7|43078.1|43074.5|135
1750921200000|2025-06-26 07:00:00|43080.1|43076.5|43092.1|43088.5|43098.4|43094.8|43080.1|43076.5|130
1750921500000|2025-06-26 07:05:00|43092.6|43089|43085.7|43082.1|43096.6|43093|43081.8|43078.2|70
1750921800000|2025-06-26 07:10:00|43086.2|43082.6|43093.5|43089.9|43099.6|43096|43085.2|43081.6|60
1750922100000|2025-06-26 07:15:00|43094|43090.4|43102.7|43099.1|43119.5|43115.9|43092.8|43089.2|206
1750922400000|2025-06-26 07:20:00|43103.2|43099.6|43089.2|43085.6|43103.3|43099.7|43087.1|43083.5|107
1750922700000|2025-06-26 07:25:00|43089.3|43085.7|43084.8|43081.2|43093.6|43090|43083|43079.4|85
1750923000000|2025-06-26 07:30:00|43086.9|43083.3|43079.6|43076|43098.6|43095|43078.1|43074.5|83
1750923300000|2025-06-26 07:35:00|43079.1|43075.5|43077|43073.4|43085.1|43081.5|43071.4|43067.8|86
1750923600000|2025-06-26 07:40:00|43076.8|43073.2|43083|43079.4|43084.3|43080.7|43069.8|43066.2|90
1750923900000|2025-06-26 07:45:00|43084|43080.4|43087.9|43084.3|43088.9|43085.3|43078|43074.4|54
1750924200000|2025-06-26 07:50:00|43088.9|43085.3|43081.6|43078|43090.1|43086.5|43078.2|43074.6|51
1750924500000|2025-06-26 07:55:00|43082.1|43078.5|43075.6|43072|43082.6|43079|43074.6|43071|43
1750924800000|2025-06-26 08:00:00|43074.6|43071|43092.3|43088.7|43104.6|43101|43074.6|43071|434
1750925100000|2025-06-26 08:05:00|43091.8|43088.2|43085.4|43081.8|43103.4|43099.8|43084.5|43080.9|182
1750925400000|2025-06-26 08:10:00|43083.2|43079.6|43087|43083.4|43098.6|43095|43083.2|43079.6|74
1750925700000|2025-06-26 08:15:00|43086.4|43082.8|43091.5|43087.9|43098.4|43094.8|43084.1|43080.5|116
1750926000000|2025-06-26 08:20:00|43092|43088.4|43107.2|43103.6|43110.5|43106.9|43091.5|43087.9|67
1750926300000|2025-06-26 08:25:00|43107.4|43103.8|43106.3|43102.7|43123.9|43120.3|43105.8|43102.2|146
1750926600000|2025-06-26 08:30:00|43106.8|43103.2|43109.6|43106|43113.1|43109.5|43102.1|43098.5|73
1750926900000|2025-06-26 08:35:00|43109.1|43105.5|43104.6|43101|43123.9|43120.3|43104.2|43100.6|147
1750927200000|2025-06-26 08:40:00|43105.1|43101.5|43113|43109.4|43115.8|43112.2|43104.3|43100.7|37
1750927500000|2025-06-26 08:45:00|43113.3|43109.7|43112.9|43109.3|43119.9|43116.3|43106.5|43102.9|31
1750927800000|2025-06-26 08:50:00|43112.4|43108.8|43106.8|43103.2|43115.6|43112|43102|43098.4|89
1750928100000|2025-06-26 08:55:00|43107.3|43103.7|43100.9|43097.3|43110.6|43107|43100.3|43096.7|68
1750928400000|2025-06-26 09:00:00|43101.4|43097.8|43101.2|43097.6|43104.6|43101|43096|43092.4|65
1750928700000|2025-06-26 09:05:00|43100.7|43097.1|43091|43087.4|43101.9|43098.3|43089|43085.4|40
1750929000000|2025-06-26 09:10:00|43091.5|43087.9|43094.4|43090.8|43094.5|43090.9|43088.4|43084.8|54
1750929300000|2025-06-26 09:15:00|43093.9|43090.3|43096.9|43093.3|43106.5|43102.9|43088.1|43084.5|62
1750929600000|2025-06-26 09:20:00|43097.6|43094|43095.1|43091.5|43104.5|43100.9|43095|43091.4|59
1750929900000|2025-06-26 09:25:00|43094.6|43091|43097.1|43093.5|43098.3|43094.7|43092.1|43088.5|152
1750930200000|2025-06-26 09:30:00|43097.6|43094|43088.6|43085|43097.6|43094|43079|43075.4|163
1750930500000|2025-06-26 09:35:00|43089.1|43085.5|43085.8|43082.2|43098.1|43094.5|43085.3|43081.7|59
1750930800000|2025-06-26 09:40:00|43086.3|43082.7|43079.8|43076.2|43088|43084.4|43076.9|43073.3|52
1750931100000|2025-06-26 09:45:00|43080.2|43076.6|43087.1|43083.5|43090.6|43087|43079.6|43076|52
1750931400000|2025-06-26 09:50:00|43086.6|43083|43088|43084.4|43094.1|43090.5|43083.4|43079.8|48
1750931700000|2025-06-26 09:55:00|43088.5|43084.9|43082.2|43078.6|43092.6|43089|43082.2|43078.6|57
1750932000000|2025-06-26 10:00:00|43083.7|43080.1|43089.5|43085.9|43090.8|43087.2|43079.6|43076|183
1750932300000|2025-06-26 10:05:00|43090|43086.4|43099.5|43095.9|43103.7|43100.1|43088.5|43084.9|75
1750932600000|2025-06-26 10:10:00|43099|43095.4|43102.8|43099.2|43104.7|43101.1|43096.6|43093|56
1750932900000|2025-06-26 10:15:00|43103|43099.4|43113.7|43110.1|43113.7|43110.1|43100.4|43096.8|36
1750933200000|2025-06-26 10:20:00|43114.3|43110.7|43120.5|43116.9|43125.1|43121.5|43112|43108.4|129
1750933500000|2025-06-26 10:25:00|43121|43117.4|43119.3|43115.7|43129.1|43125.5|43115.9|43112.3|54
1750933800000|2025-06-26 10:30:00|43119.4|43115.8|43124.8|43121.2|43127.7|43124.1|43119.4|43115.8|22
1750934100000|2025-06-26 10:35:00|43125.3|43121.7|43127.3|43123.7|43132.1|43128.5|43123.6|43120|83
1750934400000|2025-06-26 10:40:00|43126.8|43123.2|43112|43108.4|43131.9|43128.3|43111.2|43107.6|48
1750934700000|2025-06-26 10:45:00|43111.5|43107.9|43116.1|43112.5|43116.9|43113.3|43109.1|43105.5|47
1750935000000|2025-06-26 10:50:00|43115.6|43112|43105.9|43102.3|43122.3|43118.7|43104|43100.4|73
1750935300000|2025-06-26 10:55:00|43105.4|43101.8|43096|43092.4|43105.4|43101.8|43094|43090.4|87
1750935600000|2025-06-26 11:00:00|43096.5|43092.9|43118.6|43115|43118.6|43115|43095.2|43091.6|208
1750935900000|2025-06-26 11:05:00|43118.9|43115.3|43130|43126.4|43132.3|43128.7|43118.9|43115.3|117
1750936200000|2025-06-26 11:10:00|43129.5|43125.9|43131.5|43127.9|43140.1|43136.5|43127.1|43123.5|136
1750936500000|2025-06-26 11:15:00|43131|43127.4|43127|43123.4|43133.7|43130.1|43113.6|43110|90
1750936800000|2025-06-26 11:20:00|43127.1|43123.5|43110|43106.4|43128|43124.4|43109.5|43105.9|68
1750937100000|2025-06-26 11:25:00|43109.9|43106.3|43116.1|43112.5|43116.6|43113|43105.4|43101.8|40
1750937400000|2025-06-26 11:30:00|43115.6|43112|43110.6|43107|43119.1|43115.5|43106.2|43102.6|56
1750937700000|2025-06-26 11:35:00|43110.3|43106.7|43105|43101.4|43115.7|43112.1|43102|43098.4|66
1750938000000|2025-06-26 11:40:00|43105.1|43101.5|43098.1|43094.5|43107.5|43103.9|43097|43093.4|53
1750938300000|2025-06-26 11:45:00|43098.2|43094.6|43102.2|43098.6|43104.7|43101.1|43096.2|43092.6|78
1750938600000|2025-06-26 11:50:00|43102|43098.4|43109.9|43106.3|43112.3|43108.7|43100.3|43096.7|108
1750938900000|2025-06-26 11:55:00|43109.4|43105.8|43113.1|43109.5|43115.1|43111.5|43106.4|43102.8|64
1750939200000|2025-06-26 12:00:00|43113.6|43110|43106.9|43103.3|43113.6|43110|43104.6|43101|109
1750939500000|2025-06-26 12:05:00|43105.9|43102.3|43098|43094.4|43113.2|43109.6|43094.5|43090.9|130
1750939800000|2025-06-26 12:10:00|43096.4|43092.8|43098.6|43095|43113.5|43109.9|43094.8|43091.2|119
1750940100000|2025-06-26 12:15:00|43097.1|43093.5|43098.3|43094.7|43101.4|43097.8|43091.1|43087.5|92
1750940400000|2025-06-26 12:20:00|43099.6|43096|43091.9|43088.3|43099.6|43096|43084.4|43080.8|120
1750940700000|2025-06-26 12:25:00|43091.6|43088|43097.9|43094.3|43105.6|43102|43089|43085.4|83
1750941000000|2025-06-26 12:30:00|43098.4|43094.8|43069.9|43066.3|43107|43103.4|43049.2|43045.6|450
1750941300000|2025-06-26 12:35:00|43070.4|43066.8|43091.9|43088.3|43094.6|43091|43065.9|43062.3|268
1750941600000|2025-06-26 12:40:00|43091.4|43087.8|43104|43100.4|43105.9|43102.3|43081.1|43077.5|109
1750941900000|2025-06-26 12:45:00|43104.5|43100.9|43105.6|43102|43120|43116.4|43098.8|43095.2|193
1750942200000|2025-06-26 12:50:00|43105.1|43101.5|43104.1|43100.5|43112.6|43109|43097.1|43093.5|106
1750942500000|2025-06-26 12:55:00|43104|43100.4|43116.8|43113.2|43118.6|43115|43100.1|43096.5|89
1750942800000|2025-06-26 13:00:00|43112.3|43108.7|43089.9|43086.3|43115.5|43111.9|43084.2|43080.6|170
1750943100000|2025-06-26 13:05:00|43090.1|43086.5|43095.6|43092|43100.6|43097|43084|43080.4|145
1750943400000|2025-06-26 13:10:00|43096.1|43092.5|43102|43098.4|43108.8|43105.2|43091|43087.4|71
1750943700000|2025-06-26 13:15:00|43102.2|43098.6|43103.3|43099.7|43117.3|43113.7|43093.2|43089.6|293
1750944000000|2025-06-26 13:20:00|43102.8|43099.2|43105.8|43102.2|43109.6|43106|43097|43093.4|212
1750944300000|2025-06-26 13:25:00|43106.1|43102.5|43101|43097.4|43119.8|43116.2|43092.1|43088.5|674
1750944600000|2025-06-26 13:30:00|43100.5|43098.1|43211.2|43208.8|43218.4|43216|43100.5|43098.1|3596
1750944900000|2025-06-26 13:35:00|43214.2|43211.8|43231.1|43228.7|43236.3|43233.9|43193.6|43191.2|2007
1750945200000|2025-06-26 13:40:00|43233.1|43230.7|43241.5|43239.1|43254.5|43252.1|43229.9|43227.5|1342
1750945500000|2025-06-26 13:45:00|43242|43239.6|43206.3|43203.9|43249.2|43246.8|43189|43186.6|1542
1750945800000|2025-06-26 13:50:00|43206.8|43204.4|43161.5|43159.1|43220.7|43218.3|43159.1|43156.7|1167
1750946100000|2025-06-26 13:55:00|43160.5|43158.1|43157.5|43155.1|43174.4|43172|43148|43145.6|947
1750946400000|2025-06-26 14:00:00|43158|43155.6|43172.4|43170|43193.6|43191.2|43158|43155.6|1127
1750946700000|2025-06-26 14:05:00|43171.9|43169.5|43139.5|43137.1|43180.4|43178|43139|43136.6|764
1750947000000|2025-06-26 14:10:00|43140.5|43138.1|43159.8|43157.4|43161.6|43159.2|43126.8|43124.4|788
1750947300000|2025-06-26 14:15:00|43160.3|43157.9|43168.3|43165.9|43173.3|43170.9|43148.5|43146.1|483
1750947600000|2025-06-26 14:20:00|43167.8|43165.4|43178.6|43176.2|43189.9|43187.5|43165.4|43163|549
1750947900000|2025-06-26 14:25:00|43179.1|43176.7|43208.6|43206.2|43222.5|43220.1|43176.6|43174.2|585
1750948200000|2025-06-26 14:30:00|43209.1|43206.7|43275.6|43273.2|43278.5|43276.1|43209.1|43206.7|1839
1750948500000|2025-06-26 14:35:00|43276.1|43273.7|43274.2|43271.8|43297.4|43295|43257.2|43254.8|799
1750948800000|2025-06-26 14:40:00|43274.7|43272.3|43248|43245.6|43284.6|43282.2|43245|43242.6|568
1750949100000|2025-06-26 14:45:00|43247|43244.6|43277|43274.6|43279|43276.6|43246.3|43243.9|380
1750949400000|2025-06-26 14:50:00|43277.5|43275.1|43279|43276.6|43279|43276.6|43258|43255.6|310
1750949700000|2025-06-26 14:55:00|43279.5|43277.1|43286.6|43284.2|43289.3|43286.9|43272|43269.6|368
1750950000000|2025-06-26 15:00:00|43287.6|43285.2|43322.1|43319.7|43326.3|43323.9|43281.9|43279.5|618
1750950300000|2025-06-26 15:05:00|43322.2|43319.8|43301|43298.6|43323.4|43321|43294.5|43292.1|478
1750950600000|2025-06-26 15:10:00|43301.5|43299.1|43292.7|43290.3|43302.4|43300|43274.7|43272.3|403
1750950900000|2025-06-26 15:15:00|43293.2|43290.8|43294|43291.6|43308.1|43305.7|43289|43286.6|386
1750951200000|2025-06-26 15:20:00|43294.5|43292.1|43302.4|43300|43305.6|43303.2|43277.2|43274.8|400
1750951500000|2025-06-26 15:25:00|43302.9|43300.5|43273.1|43270.7|43305.4|43303|43271.5|43269.1|508
1750951800000|2025-06-26 15:30:00|43269.1|43266.7|43279.3|43276.9|43279.8|43277.4|43258.2|43255.8|891
1750952100000|2025-06-26 15:35:00|43279.8|43277.4|43298|43295.6|43301.3|43298.9|43279.8|43277.4|451
1750952400000|2025-06-26 15:40:00|43298.5|43296.1|43272|43269.6|43298.5|43296.1|43267.2|43264.8|268
1750952700000|2025-06-26 15:45:00|43271.5|43269.1|43269.7|43267.3|43296.9|43294.5|43269.7|43267.3|285
1750953000000|2025-06-26 15:50:00|43269.2|43266.8|43268|43265.6|43279.9|43277.5|43264.4|43262|316
1750953300000|2025-06-26 15:55:00|43268.5|43266.1|43274.6|43272.2|43277.6|43275.2|43251.7|43249.3|467
1750953600000|2025-06-26 16:00:00|43274.1|43271.7|43311.1|43308.7|43316.3|43313.9|43269.6|43267.2|592
1750953900000|2025-06-26 16:05:00|43311.2|43308.8|43301.4|43299|43322.5|43320.1|43299.7|43297.3|398
1750954200000|2025-06-26 16:10:00|43301.3|43298.9|43319.5|43317.1|43334.4|43332|43301.2|43298.8|561
1750954500000|2025-06-26 16:15:00|43320|43317.6|43325.8|43323.4|43335.2|43332.8|43318.5|43316.1|261
1750954800000|2025-06-26 16:20:00|43326.1|43323.7|43349.4|43347|43359.2|43356.8|43323.7|43321.3|580
1750955100000|2025-06-26 16:25:00|43349.1|43346.7|43334.1|43331.7|43360.7|43358.3|43332|43329.6|417
1750955400000|2025-06-26 16:30:00|43334.6|43332.2|43362.6|43360.2|43367|43364.6|43332.2|43329.8|356
1750955700000|2025-06-26 16:35:00|43362.5|43360.1|43354.4|43352|43366.9|43364.5|43352.4|43350|359
1750956000000|2025-06-26 16:40:00|43354.9|43352.5|43344.9|43342.5|43361.1|43358.7|43343.9|43341.5|239
1750956300000|2025-06-26 16:45:00|43345.4|43343|43343|43340.6|43356|43353.6|43333.7|43331.3|346
1750956600000|2025-06-26 16:50:00|43343.5|43341.1|43334|43331.6|43348.1|43345.7|43332.5|43330.1|191
1750956900000|2025-06-26 16:55:00|43333.5|43331.1|43341.1|43338.7|43342.3|43339.9|43328.2|43325.8|164
1750957200000|2025-06-26 17:00:00|43340.1|43337.7|43343|43340.6|43352.9|43350.5|43329|43326.6|345
1750957500000|2025-06-26 17:05:00|43343.5|43341.1|43342.3|43339.9|43358.7|43356.3|43337.5|43335.1|249
1750957800000|2025-06-26 17:10:00|43342.8|43340.4|43348.2|43345.8|43355.1|43352.7|43338.8|43336.4|225
1750958100000|2025-06-26 17:15:00|43348.3|43345.9|43334.4|43332|43356.2|43353.8|43318.4|43316|600
1750958400000|2025-06-26 17:20:00|43333.4|43331|43344|43341.6|43353.1|43350.7|43330.8|43328.4|300
1750958700000|2025-06-26 17:25:00|43344.5|43342.1|43341.4|43339|43354.3|43351.9|43340.9|43338.5|179
1750959000000|2025-06-26 17:30:00|43343.9|43341.5|43366|43363.6|43366.8|43364.4|43343.9|43341.5|308
1750959300000|2025-06-26 17:35:00|43365.5|43363.1|43371.7|43369.3|43381.4|43379|43362.3|43359.9|539
1750959600000|2025-06-26 17:40:00|43371.2|43368.8|43395.4|43393|43396.9|43394.5|43370.2|43367.8|330
1750959900000|2025-06-26 17:45:00|43395.6|43393.2|43363.7|43361.3|43398.5|43396.1|43363.2|43360.8|400
1750960200000|2025-06-26 17:50:00|43364.2|43361.8|43351.8|43349.4|43369.3|43366.9|43349|43346.6|417
1750960500000|2025-06-26 17:55:00|43352.3|43349.9|43352.4|43350|43364.5|43362.1|43347.3|43344.9|347
1750960800000|2025-06-26 18:00:00|43352.1|43349.7|43350.1|43347.7|43361.4|43359|43343.5|43341.1|277
1750961100000|2025-06-26 18:05:00|43350.6|43348.2|43371.5|43369.1|43397.4|43395|43350.1|43347.7|973
1750961400000|2025-06-26 18:10:00|43371|43368.6|43379|43376.6|43382.9|43380.5|43354.8|43352.4|210
1750961700000|2025-06-26 18:15:00|43378.5|43376.1|43394.2|43391.8|43407.9|43405.5|43378|43375.6|414
1750962000000|2025-06-26 18:20:00|43395.7|43393.3|43408.6|43406.2|43415.3|43412.9|43389.3|43386.9|301
1750962300000|2025-06-26 18:25:00|43408.1|43405.7|43384.8|43382.4|43412|43409.6|43378.9|43376.5|259
1750962600000|2025-06-26 18:30:00|43385.3|43382.9|43397.4|43395|43397.4|43395|43381.1|43378.7|197
1750962900000|2025-06-26 18:35:00|43397.3|43394.9|43366.6|43364.2|43400.9|43398.5|43364.7|43362.3|296
1750963200000|2025-06-26 18:40:00|43367.1|43364.7|43371.1|43368.7|43373.7|43371.3|43363.4|43361|264
1750963500000|2025-06-26 18:45:00|43371.6|43369.2|43353.4|43351|43385.5|43383.1|43341.3|43338.9|526
1750963800000|2025-06-26 18:50:00|43352.9|43350.5|43371.4|43369|43377.7|43375.3|43350|43347.6|338
1750964100000|2025-06-26 18:55:00|43371.9|43369.5|43377.1|43374.7|43378.6|43376.2|43361.6|43359.2|350
1750964400000|2025-06-26 19:00:00|43377.6|43375.2|43388.8|43386.4|43391.7|43389.3|43371.6|43369.2|330
1750964700000|2025-06-26 19:05:00|43388.3|43385.9|43383.1|43380.7|43388.8|43386.4|43373.3|43370.9|236
1750965000000|2025-06-26 19:10:00|43383|43380.6|43372.4|43370|43389.1|43386.7|43370.8|43368.4|335
1750965300000|2025-06-26 19:15:00|43372.9|43370.5|43379.3|43376.9|43381.8|43379.4|43360.4|43358|301
1750965600000|2025-06-26 19:20:00|43378.8|43376.4|43385.8|43383.4|43390.3|43387.9|43370.3|43367.9|428
1750965900000|2025-06-26 19:25:00|43385.3|43382.9|43375.1|43372.7|43385.5|43383.1|43373.1|43370.7|222
1750966200000|2025-06-26 19:30:00|43375.6|43373.2|43370.6|43368.2|43385.7|43383.3|43362.1|43359.7|470
1750966500000|2025-06-26 19:35:00|43371.1|43368.7|43374.4|43372|43381.5|43379.1|43366.9|43364.5|316
1750966800000|2025-06-26 19:40:00|43373.6|43371.2|43368.4|43366|43374.8|43372.4|43360.6|43358.2|419
1750967100000|2025-06-26 19:45:00|43368.1|43365.7|43378|43375.6|43383|43380.6|43358.8|43356.4|466
1750967400000|2025-06-26 19:50:00|43378.1|43375.7|43408.2|43405.8|43431.2|43428.8|43370.8|43368.4|1747
1750967700000|2025-06-26 19:55:00|43401.7|43399.3|43418.4|43416|43444|43441.6|43394.2|43391.8|3110
1750968000000|2025-06-26 20:00:00|43420.8|43415.9|43394.1|43389.3|43424.8|43420|43385.8|43381|1072
1750968300000|2025-06-26 20:05:00|43396.1|43391.3|43407|43402.2|43409.7|43404.9|43393.6|43388.8|370
1750968600000|2025-06-26 20:10:00|43404|43399.2|43394.7|43389.9|43406.8|43402|43392.3|43387.5|170
1750968900000|2025-06-26 20:15:00|43401.7|43396.9|43408.2|43403.4|43410.7|43405.9|43388.6|43383.8|847
1750969200000|2025-06-26 20:20:00|43408.7|43403.9|43405.9|43401.1|43415.1|43410.3|43394.1|43389.3|144
1750969500000|2025-06-26 20:25:00|43406.2|43401.4|43407.9|43403.1|43414.7|43409.9|43404.2|43399.4|72
1750969800000|2025-06-26 20:30:00|43406.9|43402.1|43415.4|43410.6|43416.7|43411.9|43400.6|43395.8|82
1750970100000|2025-06-26 20:35:00|43412.4|43407.6|43411.4|43406.6|43416.2|43411.4|43402.4|43397.6|48
1750970400000|2025-06-26 20:40:00|43410.4|43405.6|43416.7|43411.9|43420.8|43416|43410.2|43405.4|57
1750970700000|2025-06-26 20:45:00|43416.1|43411.3|43418.2|43413.4|43426.8|43422|43414.1|43409.3|92
1750971000000|2025-06-26 20:50:00|43419.2|43414.4|43416.3|43411.5|43425.8|43421|43415.3|43410.5|64
1750971300000|2025-06-26 20:55:00|43415.3|43410.5|43420.3|43410.5|43421.8|43417|43411.2|43406.4|75
1750971600000|2025-06-26 21:00:00|43419|43409.2|43428.1|43418.3|43428.1|43418.3|43417.4|43407.6|0
1750971900000|2025-06-26 21:05:00|43428.3|43418.5|43429.2|43419.4|43431.7|43421.9|43428.3|43418.5|0
1750972200000|2025-06-26 21:10:00|43430.4|43420.6|43431.5|43421.7|43433.8|43424|43430.4|43420.6|0
1750972500000|2025-06-26 21:15:00|43434|43424.2|43436|43426.2|43436|43426.2|43429.9|43420.1|0
1750972800000|2025-06-26 21:20:00|43437.6|43427.8|43437.6|43427.8|43437.6|43427.8|43433.5|43423.7|0
1750973100000|2025-06-26 21:25:00|43437.4|43427.6|43438.1|43428.3|43438.1|43428.3|43435.3|43425.5|0
1750973400000|2025-06-26 21:30:00|43438.3|43428.5|43444.2|43434.4|43444.2|43434.4|43438.3|43428.5|0
1750973700000|2025-06-26 21:35:00|43444.7|43434.9|43445.4|43435.6|43448.6|43438.8|43444.7|43434.9|0
1750974000000|2025-06-26 21:40:00|43445.8|43436|43444.9|43435.1|43447.4|43437.6|43443.3|43433.5|0
1750974300000|2025-06-26 21:45:00|43445|43435.2|43437.1|43427.3|43446.3|43436.5|43436.4|43426.6|0
1750974600000|2025-06-26 21:50:00|43441.2|43431.4|43440.8|43431|43444.1|43434.3|43440.5|43430.7|0
1750974900000|2025-06-26 21:55:00|43441.1|43431.3|43450.5|43440.7|43451.2|43441.4|43441.1|43431.3|0
1750975200000|2025-06-26 22:00:00|43471.9|43467.1|43468.1|43463.3|43487.8|43483|43456.4|43451.6|229
1750975500000|2025-06-26 22:05:00|43468.6|43463.8|43495.1|43490.3|43496.9|43492.1|43467.6|43462.8|68
1750975800000|2025-06-26 22:10:00|43494.6|43489.8|43483.6|43478.8|43502.5|43497.7|43479.9|43475.1|188
1750976100000|2025-06-26 22:15:00|43484.5|43479.7|43494.6|43489.8|43497|43492.2|43480.7|43475.9|40
1750976400000|2025-06-26 22:20:00|43494.1|43489.3|43503.1|43498.3|43506.2|43501.4|43491.4|43486.6|42
1750976700000|2025-06-26 22:25:00|43502.6|43497.8|43512.3|43507.5|43531|43526.2|43499.5|43494.7|115
1750977000000|2025-06-26 22:30:00|43512.8|43508|43508.1|43503.3|43515.3|43510.5|43501.3|43496.5|35
1750977300000|2025-06-26 22:35:00|43507.6|43502.8|43506.5|43501.7|43516.1|43511.3|43503.6|43498.8|20
1750977600000|2025-06-26 22:40:00|43505.8|43501|43501.5|43496.7|43515.3|43510.5|43498.6|43493.8|27
1750977900000|2025-06-26 22:45:00|43503|43498.2|43503.6|43498.8|43510.9|43506.1|43500.2|43495.4|30
1750978200000|2025-06-26 22:50:00|43504.1|43499.3|43503.2|43498.4|43509.9|43505.1|43499.7|43494.9|46
1750978500000|2025-06-26 22:55:00|43502.4|43497.6|43498.9|43494.1|43506.2|43501.4|43496.1|43491.3|18
1750978800000|2025-06-26 23:00:00|43498.4|43493.6|43496.4|43491.6|43503|43498.2|43490.4|43485.6|43
1750979100000|2025-06-26 23:05:00|43495.9|43491.1|43494.4|43489.6|43496.8|43492|43488.2|43483.4|37
1750979400000|2025-06-26 23:10:00|43492.9|43488.1|43482.4|43477.6|43494.2|43489.4|43482.4|43477.6|32
1750979700000|2025-06-26 23:15:00|43482.5|43477.7|43482.4|43477.6|43486.7|43481.9|43476.5|43471.7|48
1750980000000|2025-06-26 23:20:00|43481.9|43477.1|43486.7|43481.9|43488.6|43483.8|43481.3|43476.5|24
1750980300000|2025-06-26 23:25:00|43486.2|43481.4|43485.8|43481|43491.8|43487|43480.4|43475.6|34
1750980600000|2025-06-26 23:30:00|43486.1|43481.3|43479|43474.2|43487.1|43482.3|43474.5|43469.7|32
1750980900000|2025-06-26 23:35:00|43478.9|43474.1|43480.2|43475.4|43483.3|43478.5|43476.2|43471.4|26
1750981200000|2025-06-26 23:40:00|43479.7|43474.9|43483.2|43478.4|43484.7|43479.9|43473.9|43469.1|20
1750981500000|2025-06-26 23:45:00|43482.7|43477.9|43478.6|43473.8|43486.3|43481.5|43478.2|43473.4|34
1750981800000|2025-06-26 23:50:00|43479.6|43474.8|43481.4|43476.6|43483.7|43478.9|43466.6|43461.8|72
1750982100000|2025-06-26 23:55:00|43481.3|43476.5|43477.5|43472.7|43483.1|43478.3|43475.1|43470.3|22
1750982400000|2025-06-27 00:00:00|43479|43474.2|43475.6|43470.8|43483|43478.2|43471.1|43466.3|59
1750982700000|2025-06-27 00:05:00|43475.2|43470.4|43487.9|43483.1|43489.8|43485|43475.2|43470.4|43
1750983000000|2025-06-27 00:10:00|43487.4|43482.6|43472|43467.2|43491.7|43486.9|43468.5|43463.7|32
1750983300000|2025-06-27 00:15:00|43471.3|43466.5|43489.9|43485.1|43497|43492.2|43471.3|43466.5|22
1750983600000|2025-06-27 00:20:00|43490.7|43485.9|43485.1|43480.3|43496.4|43491.6|43481|43476.2|35
1750983900000|2025-06-27 00:25:00|43485.3|43480.5|43495.2|43490.4|43500.9|43496.1|43482|43477.2|16
1750984200000|2025-06-27 00:30:00|43495.7|43490.9|43488.9|43484.1|43499.4|43494.6|43486.5|43481.7|27
1750984500000|2025-06-27 00:35:00|43488.4|43483.6|43495.4|43490.6|43499.9|43495.1|43487.2|43482.4|19
1750984800000|2025-06-27 00:40:00|43496|43491.2|43484.3|43479.5|43498|43493.2|43478.1|43473.3|44
1750985100000|2025-06-27 00:45:00|43484.8|43480|43486.9|43482.1|43495.8|43491|43477.3|43472.5|21
1750985400000|2025-06-27 00:50:00|43486.4|43481.6|43478.8|43474|43487|43482.2|43478.8|43474|9
1750985700000|2025-06-27 00:55:00|43478.3|43473.5|43472.8|43468|43482.9|43478.1|43471.8|43467|43
1750986000000|2025-06-27 01:00:00|43472.3|43467.5|43472.8|43468|43480.9|43476.1|43467.6|43462.8|35
1750986300000|2025-06-27 01:05:00|43472.3|43467.5|43467.8|43463|43474.4|43469.6|43464.6|43459.8|18
1750986600000|2025-06-27 01:10:00|43468.3|43463.5|43470.5|43465.7|43473.7|43468.9|43464.2|43459.4|21
1750986900000|2025-06-27 01:15:00|43470|43465.2|43473.2|43468.4|43475.7|43470.9|43467.9|43463.1|35
1750987200000|2025-06-27 01:20:00|43473.7|43468.9|43473.5|43468.7|43474.4|43469.6|43466.8|43462|24
1750987500000|2025-06-27 01:25:00|43473.1|43468.3|43475|43470.2|43475.7|43470.9|43469.1|43464.3|22
1750987800000|2025-06-27 01:30:00|43475.7|43470.9|43471.9|43467.1|43476.4|43471.6|43464.9|43460.1|93
1750988100000|2025-06-27 01:35:00|43472.4|43467.6|43470.4|43465.6|43475.4|43470.6|43464.2|43459.4|44
1750988400000|2025-06-27 01:40:00|43469.9|43465.1|43469.7|43464.9|43475.8|43471|43466.6|43461.8|50
1750988700000|2025-06-27 01:45:00|43470.2|43465.4|43482.4|43477.6|43485.4|43480.6|43470.2|43465.4|39
1750989000000|2025-06-27 01:50:00|43483.1|43478.3|43492.9|43488.1|43495.8|43491|43478.7|43473.9|27
1750989300000|2025-06-27 01:55:00|43493.5|43488.7|43487.2|43482.4|43493.5|43488.7|43482.2|43477.4|49
1750989600000|2025-06-27 02:00:00|43486.7|43481.9|43484.9|43480.1|43487.5|43482.7|43479.4|43474.6|26
1750989900000|2025-06-27 02:05:00|43485.4|43480.6|43490.2|43485.4|43493.6|43488.8|43481.4|43476.6|20
1750990200000|2025-06-27 02:10:00|43490.7|43485.9|43497|43492.2|43497.2|43492.4|43489|43484.2|15
1750990500000|2025-06-27 02:15:00|43497.5|43492.7|43497.7|43492.9|43505.5|43500.7|43491.8|43487|61
1750990800000|2025-06-27 02:20:00|43498.2|43493.4|43500.9|43496.1|43503|43498.2|43494.7|43489.9|33
1750991100000|2025-06-27 02:25:00|43500.5|43495.7|43502.8|43498|43504.4|43499.6|43495.9|43491.1|10
1750991400000|2025-06-27 02:30:00|43502.3|43497.5|43501.7|43496.9|43509|43504.2|43499.4|43494.6|11
1750991700000|2025-06-27 02:35:00|43501.2|43496.4|43492.6|43487.8|43503|43498.2|43490.8|43486|19
1750992000000|2025-06-27 02:40:00|43492.2|43487.4|43502.9|43498.1|43502.9|43498.1|43490.4|43485.6|15
1750992300000|2025-06-27 02:45:00|43501.7|43496.9|43505.4|43500.6|43507|43502.2|43496.5|43491.7|16
1750992600000|2025-06-27 02:50:00|43504.6|43499.8|43509.8|43505|43510.5|43505.7|43502.2|43497.4|28
1750992900000|2025-06-27 02:55:00|43507.9|43503.1|43513.5|43508.7|43516|43511.2|43505.5|43500.7|24
1750993200000|2025-06-27 03:00:00|43514|43509.2|43520|43515.2|43521|43516.2|43512|43507.2|21
1750993500000|2025-06-27 03:05:00|43520.5|43515.7|43517.7|43512.9|43523|43518.2|43516.2|43511.4|40
1750993800000|2025-06-27 03:10:00|43517.1|43512.3|43507.6|43502.8|43517.6|43512.8|43506.1|43501.3|30
1750994100000|2025-06-27 03:15:00|43508.1|43503.3|43511.2|43506.4|43512.2|43507.4|43507.6|43502.8|17
1750994400000|2025-06-27 03:20:00|43511.7|43506.9|43512.2|43507.4|43517.9|43513.1|43510.9|43506.1|12
1750994700000|2025-06-27 03:25:00|43511.7|43506.9|43512.3|43507.5|43518.2|43513.4|43510.2|43505.4|14
1750995000000|2025-06-27 03:30:00|43512.4|43507.6|43510.1|43505.3|43514.5|43509.7|43509|43504.2|14
1750995300000|2025-06-27 03:35:00|43510.6|43505.8|43514.2|43509.4|43516.1|43511.3|43510.1|43505.3|16
1750995600000|2025-06-27 03:40:00|43513.7|43508.9|43519|43514.2|43519.7|43514.9|43513.7|43508.9|12
1750995900000|2025-06-27 03:45:00|43520|43515.2|43510.5|43505.7|43520|43515.2|43508|43503.2|22
1750996200000|2025-06-27 03:50:00|43511|43506.2|43503.2|43498.4|43513.5|43508.7|43502.7|43497.9|31
1750996500000|2025-06-27 03:55:00|43503.7|43498.9|43510|43505.2|43512.4|43507.6|43503.7|43498.9|25
1750996800000|2025-06-27 04:00:00|43510.5|43505.7|43501.4|43496.6|43513|43508.2|43499.9|43495.1|37
1750997100000|2025-06-27 04:05:00|43500.9|43496.1|43504.9|43500.1|43507.2|43502.4|43499.6|43494.8|18
1750997400000|2025-06-27 04:10:00|43505.4|43500.6|43500.6|43495.8|43505.9|43501.1|43494.4|43489.6|30
1750997700000|2025-06-27 04:15:00|43501.1|43496.3|43503.3|43498.5|43507.1|43502.3|43498.6|43493.8|15
1750998000000|2025-06-27 04:20:00|43503.6|43498.8|43497.6|43492.8|43504.1|43499.3|43494.6|43489.8|68
1750998300000|2025-06-27 04:25:00|43497.1|43492.3|43498.9|43494.1|43502.6|43497.8|43497.1|43492.3|10
1750998600000|2025-06-27 04:30:00|43498.7|43493.9|43498.3|43493.5|43500.3|43495.5|43496.1|43491.3|4
1750998900000|2025-06-27 04:35:00|43498.8|43494|43499.3|43494.5|43504.8|43500|43498.3|43493.5|22
1750999200000|2025-06-27 04:40:00|43499.8|43495|43504.5|43499.7|43506|43501.2|43498.3|43493.5|24
1750999500000|2025-06-27 04:45:00|43501.4|43496.6|43500.2|43495.4|43502.7|43497.9|43500|43495.2|3
1750999800000|2025-06-27 04:50:00|43500.7|43495.9|43497.5|43492.7|43506.3|43501.5|43496.5|43491.7|26
1751000100000|2025-06-27 04:55:00|43497|43492.2|43487.7|43482.9|43497|43492.2|43487.2|43482.4|22
1751000400000|2025-06-27 05:00:00|43487.2|43482.4|43495.3|43490.5|43497.7|43492.9|43486.7|43481.9|41
1751000700000|2025-06-27 05:05:00|43495.1|43490.3|43499.6|43494.8|43499.6|43494.8|43493.9|43489.1|17
1751001000000|2025-06-27 05:10:00|43499.1|43494.3|43507.1|43502.3|43507.6|43502.8|43497.2|43492.4|13
1751001300000|2025-06-27 05:15:00|43507.8|43503|43502.9|43498.1|43509.2|43504.4|43497.7|43492.9|6
1751001600000|2025-06-27 05:20:00|43502.8|43498|43499.7|43494.9|43504|43499.2|43491.3|43486.5|60
1751001900000|2025-06-27 05:25:00|43499.2|43494.4|43502.5|43497.7|43505.5|43500.7|43494.4|43489.6|17
1751002200000|2025-06-27 05:30:00|43502.7|43497.9|43504.6|43499.8|43507.1|43502.3|43498.3|43493.5|21
1751002500000|2025-06-27 05:35:00|43503.1|43498.3|43510.9|43506.1|43517.4|43512.6|43497.2|43492.4|47
1751002800000|2025-06-27 05:40:00|43511.4|43506.6|43516.4|43511.6|43522|43517.2|43508.3|43503.5|53
1751003100000|2025-06-27 05:45:00|43515.7|43510.9|43518.9|43514.1|43522.7|43517.9|43514.2|43509.4|39
1751003400000|2025-06-27 05:50:00|43518.4|43513.6|43526|43521.2|43528|43523.2|43517.9|43513.1|44
1751003700000|2025-06-27 05:55:00|43526.5|43521.7|43515.2|43510.4|43526.5|43521.7|43515.2|43510.4|20
1751004000000|2025-06-27 06:00:00|43516.2|43511.6|43516.7|43513.1|43519.9|43516.3|43510.4|43506.8|174
1751004300000|2025-06-27 06:05:00|43516.2|43512.6|43528.5|43524.9|43531|43527.4|43514.2|43510.6|78
1751004600000|2025-06-27 06:10:00|43528|43524.4|43538.8|43535.2|43543.5|43539.9|43524.5|43520.9|175
1751004900000|2025-06-27 06:15:00|43538.3|43534.7|43536.8|43533.2|43544|43540.4|43536.7|43533.1|71
1751005200000|2025-06-27 06:20:00|43537.3|43533.7|43537.1|43533.5|43541.8|43538.2|43534.6|43531|64
1751005500000|2025-06-27 06:25:00|43536.6|43533|43542.2|43538.6|43549.2|43545.6|43535.1|43531.5|120
1751005800000|2025-06-27 06:30:00|43542.7|43539.1|43556|43552.4|43561.6|43558|43542.7|43539.1|138
1751006100000|2025-06-27 06:35:00|43555.5|43551.9|43568.8|43565.2|43575.3|43571.7|43555.5|43551.9|159
1751006400000|2025-06-27 06:40:00|43567.3|43563.7|43593.2|43589.6|43597.2|43593.6|43567.3|43563.7|160
1751006700000|2025-06-27 06:45:00|43596.6|43593|43584|43580.4|43597.6|43594|43573.5|43569.9|119
1751007000000|2025-06-27 06:50:00|43584.6|43581|43565.4|43561.8|43585.5|43581.9|43565.4|43561.8|80
1751007300000|2025-06-27 06:55:00|43565.6|43562|43573.3|43569.7|43575.3|43571.7|43558.1|43554.5|196
1751007600000|2025-06-27 07:00:00|43572.8|43569.2|43559.7|43556.1|43578.8|43575.2|43559.7|43556.1|120
1751007900000|2025-06-27 07:05:00|43559.2|43555.6|43569.9|43566.3|43569.9|43566.3|43549.3|43545.7|78
1751008200000|2025-06-27 07:10:00|43569.4|43565.8|43561.7|43558.1|43569.4|43565.8|43556.3|43552.7|49
1751008500000|2025-06-27 07:15:00|43560.2|43556.6|43573.8|43570.2|43575.8|43572.2|43551|43547.4|133
1751008800000|2025-06-27 07:20:00|43574.3|43570.7|43570.5|43566.9|43580.5|43576.9|43566.2|43562.6|107
1751009100000|2025-06-27 07:25:00|43570|43566.4|43575.1|43571.5|43582.1|43578.5|43564.9|43561.3|78
1751009400000|2025-06-27 07:30:00|43575.6|43572|43561.7|43558.1|43576.4|43572.8|43550|43546.4|95
1751009700000|2025-06-27 07:35:00|43561.2|43557.6|43562.8|43559.2|43574.3|43570.7|43561.2|43557.6|41
1751010000000|2025-06-27 07:40:00|43562.3|43558.7|43565.8|43562.2|43572.9|43569.3|43557.5|43553.9|33
1751010300000|2025-06-27 07:45:00|43565.3|43561.7|43573.1|43569.5|43578.3|43574.7|43562.7|43559.1|37
1751010600000|2025-06-27 07:50:00|43573.6|43570|43578.6|43575|43579.4|43575.8|43571.8|43568.2|52
1751010900000|2025-06-27 07:55:00|43578.8|43575.2|43565.4|43561.8|43580.4|43576.8|43565.4|43561.8|34
1751011200000|2025-06-27 08:00:00|43566.9|43563.3|43541|43537.4|43566.9|43563.3|43539.5|43535.9|368
1751011500000|2025-06-27 08:05:00|43541.5|43537.9|43545.8|43542.2|43555.8|43552.2|43540|43536.4|99
1751011800000|2025-06-27 08:10:00|43546.3|43542.7|43557.9|43554.3|43562.8|43559.2|43543.9|43540.3|103
1751012100000|2025-06-27 08:15:00|43556.9|43553.3|43545.6|43542|43560.4|43556.8|43540.4|43536.8|99
1751012400000|2025-06-27 08:20:00|43545.5|43541.9|43534.8|43531.2|43547.8|43544.2|43532.8|43529.2|74
1751012700000|2025-06-27 08:25:00|43534.3|43530.7|43529.2|43525.6|43539.8|43536.2|43529.2|43525.6|60
1751013000000|2025-06-27 08:30:00|43532.5|43528.9|43533.2|43529.6|43548.5|43544.9|43527.7|43524.1|120
1751013300000|2025-06-27 08:35:00|43532.7|43529.1|43526.8|43523.2|43536.4|43532.8|43524.5|43520.9|104
1751013600000|2025-06-27 08:40:00|43527.3|43523.7|43535.8|43532.2|43539.3|43535.7|43526.8|43523.2|49
1751013900000|2025-06-27 08:45:00|43536.3|43532.7|43533.1|43529.5|43538.9|43535.3|43530|43526.4|45
1751014200000|2025-06-27 08:50:00|43532.6|43529|43543|43539.4|43545.1|43541.5|43527.8|43524.2|74
1751014500000|2025-06-27 08:55:00|43543.3|43539.7|43544|43540.4|43551.8|43548.2|43541.6|43538|43
1751014800000|2025-06-27 09:00:00|43544.5|43540.9|43542|43538.4|43548.6|43545|43540.3|43536.7|37
1751015100000|2025-06-27 09:05:00|43542.5|43538.9|43533|43529.4|43545|43541.4|43532.2|43528.6|77
1751015400000|2025-06-27 09:10:00|43533.5|43529.9|43523.4|43519.8|43534.4|43530.8|43521.9|43518.3|44
1751015700000|2025-06-27 09:15:00|43523.3|43519.7|43530.2|43526.6|43531.4|43527.8|43522.3|43518.7|24
1751016000000|2025-06-27 09:20:00|43529.7|43526.1|43532.5|43528.9|43532.5|43528.9|43524.2|43520.6|29
1751016300000|2025-06-27 09:25:00|43532|43528.4|43534.5|43530.9|43537.8|43534.2|43532|43528.4|26
1751016600000|2025-06-27 09:30:00|43534.7|43531.1|43531.5|43527.9|43543.3|43539.7|43528.5|43524.9|105
1751016900000|2025-06-27 09:35:00|43531.6|43528|43526.3|43522.7|43533.7|43530.1|43524.2|43520.6|33
1751017200000|2025-06-27 09:40:00|43526.8|43523.2|43534.3|43530.7|43542|43538.4|43525|43521.4|84
1751017500000|2025-06-27 09:45:00|43533.3|43529.7|43529.5|43525.9|43537.2|43533.6|43527.9|43524.3|36
1751017800000|2025-06-27 09:50:00|43530|43526.4|43524.1|43520.5|43532|43528.4|43520.4|43516.8|65
1751018100000|2025-06-27 09:55:00|43523.4|43519.8|43534|43530.4|43534|43530.4|43522.1|43518.5|25
1751018400000|2025-06-27 10:00:00|43534.5|43530.9|43535.7|43532.1|43539.1|43535.5|43518.6|43515|173
1751018700000|2025-06-27 10:05:00|43535.2|43531.6|43531.5|43527.9|43539.7|43536.1|43529.6|43526|92
1751019000000|2025-06-27 10:10:00|43531|43527.4|43527.5|43523.9|43535.2|43531.6|43518.8|43515.2|67
1751019300000|2025-06-27 10:15:00|43528|43524.4|43536.8|43533.2|43541.3|43537.7|43527|43523.4|42
1751019600000|2025-06-27 10:20:00|43536.3|43532.7|43536.5|43532.9|43543.7|43540.1|43531.5|43527.9|69
1751019900000|2025-06-27 10:25:00|43536|43532.4|43531|43527.4|43536|43532.4|43523.2|43519.6|57
1751020200000|2025-06-27 10:30:00|43531.5|43527.9|43533.4|43529.8|43537.8|43534.2|43528.7|43525.1|37
1751020500000|2025-06-27 10:35:00|43533.2|43529.6|43538.1|43534.5|43540.7|43537.1|43532.7|43529.1|58
1751020800000|2025-06-27 10:40:00|43538.6|43535|43532.5|43528.9|43540.7|43537.1|43531.4|43527.8|37
1751021100000|2025-06-27 10:45:00|43532.7|43529.1|43535.2|43531.6|43541.7|43538.1|43528.2|43524.6|26
1751021400000|2025-06-27 10:50:00|43535.7|43532.1|43543.5|43539.9|43545.8|43542.2|43532.4|43528.8|36
1751021700000|2025-06-27 10:55:00|43540.3|43536.7|43540.2|43536.6|43544.3|43540.7|43537.3|43533.7|36
1751022000000|2025-06-27 11:00:00|43540.7|43537.1|43557.3|43553.7|43562.1|43558.5|43539.7|43536.1|247
1751022300000|2025-06-27 11:05:00|43557.8|43554.2|43557.4|43553.8|43559.4|43555.8|43551.8|43548.2|35
1751022600000|2025-06-27 11:10:00|43557.9|43554.3|43549.2|43545.6|43560.1|43556.5|43546.5|43542.9|116
1751022900000|2025-06-27 11:15:00|43549.7|43546.1|43561.2|43557.6|43563.2|43559.6|43540.3|43536.7|141
1751023200000|2025-06-27 11:20:00|43561.7|43558.1|43565.7|43562.1|43569.1|43565.5|43561.7|43558.1|108
1751023500000|2025-06-27 11:25:00|43565.8|43562.2|43558.3|43554.7|43568.8|43565.2|43558.3|43554.7|47
1751023800000|2025-06-27 11:30:00|43558.1|43554.5|43566.2|43562.6|43569.2|43565.6|43554.3|43550.7|144
1751024100000|2025-06-27 11:35:00|43566.7|43563.1|43581.8|43578.2|43584.5|43580.9|43566.7|43563.1|139
1751024400000|2025-06-27 11:40:00|43582.8|43579.2|43579.6|43576|43593.3|43589.7|43577.1|43573.5|134
1751024700000|2025-06-27 11:45:00|43579.1|43575.5|43575.7|43572.1|43580.9|43577.3|43572|43568.4|32
1751025000000|2025-06-27 11:50:00|43576.2|43572.6|43576.6|43573|43586.8|43583.2|43574.1|43570.5|48
1751025300000|2025-06-27 11:55:00|43576.1|43572.5|43586.1|43582.5|43587.6|43584|43569.1|43565.5|121
1751025600000|2025-06-27 12:00:00|43585.8|43582.2|43583.5|43579.9|43599.7|43596.1|43579.5|43575.9|333
1751025900000|2025-06-27 12:05:00|43582.5|43578.9|43578.1|43574.5|43588.4|43584.8|43569.3|43565.7|112
1751026200000|2025-06-27 12:10:00|43578.6|43575|43566.6|43563|43580.6|43577|43564.7|43561.1|118
1751026500000|2025-06-27 12:15:00|43567.1|43563.5|43563.1|43559.5|43568.5|43564.9|43560.7|43557.1|126
1751026800000|2025-06-27 12:20:00|43563.5|43559.9|43581.7|43578.1|43583.7|43580.1|43562|43558.4|198
1751027100000|2025-06-27 12:25:00|43581.2|43577.6|43587.8|43584.2|43589.1|43585.5|43575.4|43571.8|125
1751027400000|2025-06-27 12:30:00|43588.3|43584.7|43556.7|43553.1|43588.8|43585.2|43546.3|43542.7|488
1751027700000|2025-06-27 12:35:00|43556.2|43552.6|43565|43561.4|43570.1|43566.5|43553.3|43549.7|120
1751028000000|2025-06-27 12:40:00|43564.5|43560.9|43563|43559.4|43566.5|43562.9|43548.1|43544.5|229
1751028300000|2025-06-27 12:45:00|43564|43560.4|43565.7|43562.1|43581.6|43578|43554.9|43551.3|181
1751028600000|2025-06-27 12:50:00|43566.2|43562.6|43559|43555.4|43569.9|43566.3|43556.9|43553.3|126
1751028900000|2025-06-27 12:55:00|43558.5|43554.9|43559|43555.4|43567.2|43563.6|43557|43553.4|58
1751029200000|2025-06-27 13:00:00|43558|43554.4|43559.5|43555.9|43566.3|43562.7|43553.7|43550.1|223
1751029500000|2025-06-27 13:05:00|43559|43555.4|43544|43540.4|43568.4|43564.8|43543.5|43539.9|213
1751029800000|2025-06-27 13:10:00|43546.8|43543.2|43546.8|43543.2|43554.3|43550.7|43542|43538.4|124
1751030100000|2025-06-27 13:15:00|43547.3|43543.7|43547.6|43544|43557.5|43553.9|43544.7|43541.1|194
1751030400000|2025-06-27 13:20:00|43548.1|43544.5|43548.8|43545.2|43554.8|43551.2|43545.2|43541.6|165
1751030700000|2025-06-27 13:25:00|43552.3|43548.7|43546|43542.4|43575.6|43572|43540.1|43536.5|888
1751031000000|2025-06-27 13:30:00|43545|43542.6|43552.4|43550|43608.5|43606.1|43534.3|43531.9|3167
1751031300000|2025-06-27 13:35:00|43552.9|43550.5|43606.3|43603.9|43629.5|43627.1|43545.5|43543.1|1381
1751031600000|2025-06-27 13:40:00|43606.8|43604.4|43628.2|43625.8|43640.3|43637.9|43600.5|43598.1|991
1751031900000|2025-06-27 13:45:00|43630.2|43627.8|43623.3|43620.9|43643.9|43641.5|43603.2|43600.8|964
1751032200000|2025-06-27 13:50:00|43623.8|43621.4|43645.5|43643.1|43646.5|43644.1|43619.8|43617.4|702
1751032500000|2025-06-27 13:55:00|43647|43644.6|43646.9|43644.5|43674.7|43672.3|43643|43640.6|848
1751032800000|2025-06-27 14:00:00|43643.9|43641.5|43716.7|43714.3|43721.4|43719|43643.9|43641.5|1347
1751033100000|2025-06-27 14:05:00|43717.7|43715.3|43711.5|43709.1|43734.8|43732.4|43701.3|43698.9|1415
1751033400000|2025-06-27 14:10:00|43709.7|43707.3|43696.2|43693.8|43726.7|43724.3|43693.4|43691|809
1751033700000|2025-06-27 14:15:00|43695.2|43692.8|43699.5|43697.1|43707.1|43704.7|43666.7|43664.3|853
1751034000000|2025-06-27 14:20:00|43701.2|43698.8|43679.3|43676.9|43713.9|43711.5|43675.7|43673.3|615
1751034300000|2025-06-27 14:25:00|43678.3|43675.9|43705.8|43703.4|43708.3|43705.9|43665.9|43663.5|702
1751034600000|2025-06-27 14:30:00|43706.6|43704.2|43704.4|43702|43711.1|43708.7|43690.1|43687.7|476
1751034900000|2025-06-27 14:35:00|43704.9|43702.5|43721|43718.6|43745|43742.6|43694.1|43691.7|1327
1751035200000|2025-06-27 14:40:00|43719.5|43717.1|43735.2|43732.8|43745.4|43743|43712.9|43710.5|564
1751035500000|2025-06-27 14:45:00|43736.2|43733.8|43774.6|43772.2|43775.6|43773.2|43736.2|43733.8|800
1751035800000|2025-06-27 14:50:00|43772.3|43769.9|43766.9|43764.5|43779.3|43776.9|43745.4|43743|735
1751036100000|2025-06-27 14:55:00|43767|43764.6|43746.3|43743.9|43767.5|43765.1|43725.2|43722.8|699
1751036400000|2025-06-27 15:00:00|43748.5|43746.1|43765.1|43762.7|43773.4|43771|43737.5|43735.1|600
1751036700000|2025-06-27 15:05:00|43766.3|43763.9|43767.2|43764.8|43781.9|43779.5|43761.1|43758.7|613
1751037000000|2025-06-27 15:10:00|43765|43762.6|43780.9|43778.5|43788.6|43786.2|43764|43761.6|593
1751037300000|2025-06-27 15:15:00|43781.4|43779|43773.9|43771.5|43783.9|43781.5|43759.3|43756.9|594
1751037600000|2025-06-27 15:20:00|43774.2|43771.8|43775|43772.6|43785.4|43783|43759|43756.6|376
1751037900000|2025-06-27 15:25:00|43775.5|43773.1|43783.7|43781.3|43796.7|43794.3|43775.4|43773|491
1751038200000|2025-06-27 15:30:00|43783.1|43780.7|43814.8|43812.4|43816.9|43814.5|43781|43778.6|814
1751038500000|2025-06-27 15:35:00|43814.7|43812.3|43849.3|43846.9|43854|43851.6|43814|43811.6|741
1751038800000|2025-06-27 15:40:00|43846.4|43844|43858.8|43856.4|43869|43866.6|43841.8|43839.4|796
1751039100000|2025-06-27 15:45:00|43859.3|43856.9|43869.8|43867.4|43882.2|43879.8|43847|43844.6|615
1751039400000|2025-06-27 15:50:00|43868.9|43866.5|43871|43868.6|43872|43869.6|43853.3|43850.9|423
1751039700000|2025-06-27 15:55:00|43870.5|43868.1|43873.9|43871.5|43884.9|43882.5|43867|43864.6|484
1751040000000|2025-06-27 16:00:00|43873.1|43870.7|43881.6|43879.2|43883.6|43881.2|43860|43857.6|547
1751040300000|2025-06-27 16:05:00|43882.1|43879.7|43905.8|43903.4|43908.8|43906.4|43881.3|43878.9|509
1751040600000|2025-06-27 16:10:00|43905|43902.6|43919.9|43917.5|43921|43918.6|43896.3|43893.9|415
1751040900000|2025-06-27 16:15:00|43920.4|43918|43926.9|43924.5|43928.8|43926.4|43911.2|43908.8|719
1751041200000|2025-06-27 16:20:00|43926.6|43924.2|43932.4|43930|43939.1|43936.7|43921.2|43918.8|376
1751041500000|2025-06-27 16:25:00|43932.6|43930.2|43949|43946.6|43956.1|43953.7|43926.4|43924|806
1751041800000|2025-06-27 16:30:00|43949.1|43946.7|43963.5|43961.1|43963.5|43961.1|43945.1|43942.7|677
1751042100000|2025-06-27 16:35:00|43964.5|43962.1|43955.3|43952.9|43968.2|43965.8|43947.6|43945.2|482
1751042400000|2025-06-27 16:40:00|43955.1|43952.7|43932.1|43929.7|43968.6|43966.2|43931.3|43928.9|546
1751042700000|2025-06-27 16:45:00|43931.9|43929.5|43910.4|43908|43943.4|43941|43907.7|43905.3|818
1751043000000|2025-06-27 16:50:00|43911|43908.6|43900.5|43898.1|43921.3|43918.9|43898.7|43896.3|575
1751043300000|2025-06-27 16:55:00|43901|43898.6|43916.1|43913.7|43922.5|43920.1|43896.2|43893.8|399
1751043600000|2025-06-27 17:00:00|43915.9|43913.5|43894.2|43891.8|43916.9|43914.5|43883.4|43881|475
1751043900000|2025-06-27 17:05:00|43894.7|43892.3|43886.9|43884.5|43902.7|43900.3|43882|43879.6|307
1751044200000|2025-06-27 17:10:00|43888.7|43886.3|43894.2|43891.8|43904.9|43902.5|43886.4|43884|276
1751044500000|2025-06-27 17:15:00|43894.7|43892.3|43879.1|43876.7|43896.2|43893.8|43867.1|43864.7|440
1751044800000|2025-06-27 17:20:00|43877.3|43874.9|43873.7|43871.3|43888.1|43885.7|43862|43859.6|530
1751045100000|2025-06-27 17:25:00|43874.2|43871.8|43867.3|43864.9|43874.9|43872.5|43857.2|43854.8|282
1751045400000|2025-06-27 17:30:00|43868.9|43866.5|43857.1|43854.7|43879.9|43877.5|43851.6|43849.2|551
1751045700000|2025-06-27 17:35:00|43856.8|43854.4|43870.9|43868.5|43872.3|43869.9|43845.9|43843.5|373
1751046000000|2025-06-27 17:40:00|43871.5|43869.1|43821.7|43819.3|43876.2|43873.8|43792.5|43790.1|1326
1751046300000|2025-06-27 17:45:00|43818.2|43815.8|43756.7|43754.3|43819.2|43816.8|43737.3|43734.9|1975
1751046600000|2025-06-27 17:50:00|43758.1|43755.7|43749.6|43747.2|43781.2|43778.8|43737.3|43734.9|1094
1751046900000|2025-06-27 17:55:00|43749.1|43746.7|43750.4|43748|43758.2|43755.8|43688.8|43686.4|1346
1751047200000|2025-06-27 18:00:00|43752.7|43750.3|43757.4|43755|43768.9|43766.5|43728.7|43726.3|708
1751047500000|2025-06-27 18:05:00|43756.9|43754.5|43756.1|43753.7|43779.2|43776.8|43741.8|43739.4|796
1751047800000|2025-06-27 18:10:00|43757.5|43755.1|43721.9|43719.5|43763.4|43761|43705.4|43703|501
1751048100000|2025-06-27 18:15:00|43722.4|43720|43684.3|43681.9|43725.5|43723.1|43667.9|43665.5|961
1751048400000|2025-06-27 18:20:00|43683.8|43681.4|43679.3|43676.9|43696.1|43693.7|43666.5|43664.1|734
1751048700000|2025-06-27 18:25:00|43679.8|43677.4|43624.4|43622|43692.4|43690|43621.3|43618.9|995
1751049000000|2025-06-27 18:30:00|43623.1|43620.7|43656|43653.6|43657|43654.6|43584.8|43582.4|1374
1751049300000|2025-06-27 18:35:00|43657|43654.6|43593.6|43591.2|43661.6|43659.2|43591.5|43589.1|703
1751049600000|2025-06-27 18:40:00|43596.9|43594.5|43619.6|43617.2|43620.6|43618.2|43562.5|43560.1|1592
1751049900000|2025-06-27 18:45:00|43620.1|43617.7|43614.2|43611.8|43657.4|43655|43607.1|43604.7|1134
1751050200000|2025-06-27 18:50:00|43614.8|43612.4|43599.6|43597.2|43617.9|43615.5|43565.2|43562.8|925
1751050500000|2025-06-27 18:55:00|43599.1|43596.7|43598.6|43596.2|43614|43611.6|43580.8|43578.4|654
1751050800000|2025-06-27 19:00:00|43596.6|43594.2|43615.3|43612.9|43619.3|43616.9|43579.2|43576.8|671
1751051100000|2025-06-27 19:05:00|43614.8|43612.4|43615.2|43612.8|43628.3|43625.9|43605.7|43603.3|635
1751051400000|2025-06-27 19:10:00|43616|43613.6|43647.9|43645.5|43650.8|43648.4|43613.2|43610.8|447
1751051700000|2025-06-27 19:15:00|43648.4|43646|43628.7|43626.3|43654.8|43652.4|43616.7|43614.3|532
1751052000000|2025-06-27 19:20:00|43626.8|43624.4|43647.5|43645.1|43649.3|43646.9|43626.8|43624.4|428
1751052300000|2025-06-27 19:25:00|43647|43644.6|43648.3|43645.9|43662|43659.6|43638.7|43636.3|537
1751052600000|2025-06-27 19:30:00|43649.7|43647.3|43668.3|43665.9|43674.6|43672.2|43648.2|43645.8|498
1751052900000|2025-06-27 19:35:00|43667.8|43665.4|43685.4|43683|43691.2|43688.8|43653.1|43650.7|564
1751053200000|2025-06-27 19:40:00|43685.9|43683.5|43701.8|43699.4|43708.2|43705.8|43680.5|43678.1|655
1751053500000|2025-06-27 19:45:00|43702.3|43699.9|43703.1|43700.7|43743.3|43740.9|43699.9|43697.5|800
1751053800000|2025-06-27 19:50:00|43700.5|43698.1|43771.5|43769.1|43786.1|43783.7|43700|43697.6|1787
1751054100000|2025-06-27 19:55:00|43772.5|43770.1|43807.8|43805.4|43835.3|43832.9|43772.5|43770.1|3549
1751054400000|2025-06-27 20:00:00|43809.8|43805|43786.1|43781.3|43812.8|43808|43765.2|43760.4|1352
1751054700000|2025-06-27 20:05:00|43786.6|43781.8|43797.4|43792.6|43799.4|43794.6|43777.4|43772.6|279
1751055000000|2025-06-27 20:10:00|43798.4|43793.6|43793.2|43788.4|43799.5|43794.7|43788.4|43783.6|452
1751055300000|2025-06-27 20:15:00|43794.2|43789.4|43795.8|43791|43801.6|43796.8|43790.4|43785.6|78
1751055600000|2025-06-27 20:20:00|43794.8|43790|43787.2|43782.4|43797.9|43793.1|43786.6|43781.8|44
1751055900000|2025-06-27 20:25:00|43782.2|43777.4|43772.9|43768.1|43786.2|43781.4|43771|43766.2|156
1751056200000|2025-06-27 20:30:00|43773|43768.2|43853.9|43849.1|43856.5|43851.7|43773|43768.2|2502
1751056500000|2025-06-27 20:35:00|43854.2|43849.4|43902|43897.2|43911.6|43906.8|43846.2|43841.4|524
1751056800000|2025-06-27 20:40:00|43901.9|43897.1|43916.7|43911.9|43943|43938.2|43899.1|43894.3|434
1751057100000|2025-06-27 20:45:00|43917.8|43913|43933.9|43929.1|43934|43929.2|43902.9|43898.1|223
1751057400000|2025-06-27 20:50:00|43932.9|43928.1|43940.8|43936|43949.9|43945.1|43927.8|43923|192
1751057700000|2025-06-27 20:55:00|43940.9|43936.1|43932.4|43927.6|43951.9|43947.1|43932.4|43927.6|202
1751234400000|2025-06-29 22:00:00|43932.9|43928.1|43950.1|43945.3|43958.1|43953.3|43929.1|43924.3|135
1751234700000|2025-06-29 22:05:00|43949.1|43944.3|43971.1|43966.3|43978.6|43973.8|43937.1|43932.3|82
1751235000000|2025-06-29 22:10:00|43971.2|43966.4|43975.9|43971.1|43977.2|43972.4|43961.5|43956.7|345
1751235300000|2025-06-29 22:15:00|43976|43971.2|43986.8|43982|43992|43987.2|43969.8|43965|267
1751235600000|2025-06-29 22:20:00|43986.9|43982.1|43987.9|43983.1|43999.6|43994.8|43985.7|43980.9|119
1751235900000|2025-06-29 22:25:00|43987.4|43982.6|44026.6|44021.8|44026.6|44021.8|43984.9|43980.1|115
1751236200000|2025-06-29 22:30:00|44025.1|44020.3|44031.4|44026.6|44033.4|44028.6|44019.4|44014.6|82
1751236500000|2025-06-29 22:35:00|44031.9|44027.1|44029.5|44024.7|44035.7|44030.9|44023.7|44018.9|22
1751236800000|2025-06-29 22:40:00|44030|44025.2|44024.3|44019.5|44031.6|44026.8|44021.7|44016.9|7
1751237100000|2025-06-29 22:45:00|44023.8|44019|44013.2|44008.4|44027.5|44022.7|44011.7|44006.9|43
1751237400000|2025-06-29 22:50:00|44014.2|44009.4|44024.3|44019.5|44025.8|44021|44007.4|44002.6|67
1751237700000|2025-06-29 22:55:00|44023.8|44019|44017.7|44012.9|44046.9|44042.1|44016.6|44011.8|103
1751238000000|2025-06-29 23:00:00|44018.5|44013.7|44039.2|44034.4|44039.2|44034.4|44013.9|44009.1|60
1751238300000|2025-06-29 23:05:00|44038.7|44033.9|44040|44035.2|44046.4|44041.6|44035.1|44030.3|68
1751238600000|2025-06-29 23:10:00|44039.5|44034.7|44046.8|44042|44054.4|44049.6|44038.8|44034|95
1751238900000|2025-06-29 23:15:00|44046.9|44042.1|44044.3|44039.5|44049.6|44044.8|44040.5|44035.7|32
1751239200000|2025-06-29 23:20:00|44044.8|44040|44042.2|44037.4|44050.8|44046|44033|44028.2|48
1751239500000|2025-06-29 23:25:00|44041.7|44036.9|44038.9|44034.1|44047.1|44042.3|44038.5|44033.7|19
1751239800000|2025-06-29 23:30:00|44039.9|44035.1|44027.9|44023.1|44042.4|44037.6|44026.3|44021.5|31
1751240100000|2025-06-29 23:35:00|44027.4|44022.6|44029.9|44025.1|44046.2|44041.4|44026.7|44021.9|36
1751240400000|2025-06-29 23:40:00|44030.4|44025.6|44023.2|44018.4|44038.6|44033.8|44022.2|44017.4|53
1751240700000|2025-06-29 23:45:00|44023.7|44018.9|44026.3|44021.5|44033.7|44028.9|44021|44016.2|16
1751241000000|2025-06-29 23:50:00|44026|44021.2|44022.4|44017.6|44029.8|44025|44015.1|44010.3|32
1751241300000|2025-06-29 23:55:00|44022.5|44017.7|44002.3|43997.5|44024.1|44019.3|44000.3|43995.5|125
1751241600000|2025-06-30 00:00:00|44007.1|44002.3|44009.3|44004.5|44020|44015.2|43996.8|43992|58
1751241900000|2025-06-30 00:05:00|44009.8|44005|44011.3|44006.5|44014.4|44009.6|44001.6|43996.8|26
1751242200000|2025-06-30 00:10:00|44010.8|44006|44011.2|44006.4|44012.8|44008|44002.8|43998|32
1751242500000|2025-06-30 00:15:00|44011.7|44006.9|44010.6|44005.8|44018.6|44013.8|44005.1|44000.3|43
1751242800000|2025-06-30 00:20:00|44010.1|44005.3|44006.5|44001.7|44012.6|44007.8|44000|43995.2|22
1751243100000|2025-06-30 00:25:00|44006.7|44001.9|44012|44007.2|44016.7|44011.9|44005|44000.2|26
1751243400000|2025-06-30 00:30:00|44012.5|44007.7|44034.1|44029.3|44037.2|44032.4|44009.7|44004.9|69
1751243700000|2025-06-30 00:35:00|44034.6|44029.8|44036.2|44031.4|44038.4|44033.6|44030.3|44025.5|32
1751244000000|2025-06-30 00:40:00|44036.7|44031.9|44030.9|44026.1|44041.1|44036.3|44029.8|44025|47
1751244300000|2025-06-30 00:45:00|44031.3|44026.5|44030.6|44025.8|44039.9|44035.1|44028.8|44024|133
1751244600000|2025-06-30 00:50:00|44030.8|44026|44035.7|44030.9|44037.9|44033.1|44028.3|44023.5|122
1751244900000|2025-06-30 00:55:00|44035.2|44030.4|44036.4|44031.6|44040.5|44035.7|44033.2|44028.4|42
1751245200000|2025-06-30 01:00:00|44034.9|44030.1|44034.1|44029.3|44038.9|44034.1|44026.8|44022|197
1751245500000|2025-06-30 01:05:00|44033.6|44028.8|44033.5|44028.7|44037.1|44032.3|44031.6|44026.8|62
1751245800000|2025-06-30 01:10:00|44034|44029.2|44022.2|44017.4|44034|44029.2|44020|44015.2|117
1751246100000|2025-06-30 01:15:00|44022.7|44017.9|44021.4|44016.6|44023.2|44018.4|44016.4|44011.6|39
1751246400000|2025-06-30 01:20:00|44021.5|44016.7|44027.9|44023.1|44031|44026.2|44021.5|44016.7|50
1751246700000|2025-06-30 01:25:00|44028.4|44023.6|44029.7|44024.9|44032.5|44027.7|44025.6|44020.8|23
1751247000000|2025-06-30 01:30:00|44029.2|44024.4|44035.1|44030.3|44041.5|44036.7|44029.2|44024.4|60
1751247300000|2025-06-30 01:35:00|44035.6|44030.8|44037.5|44032.7|44045.4|44040.6|44035.1|44030.3|50
1751247600000|2025-06-30 01:40:00|44038|44033.2|44038.4|44033.6|44038.9|44034.1|44031.1|44026.3|13
1751247900000|2025-06-30 01:45:00|44037.9|44033.1|44032.7|44027.9|44040.5|44035.7|44027.6|44022.8|47
1751248200000|2025-06-30 01:50:00|44033.2|44028.4|44024.8|44020|44037.1|44032.3|44023.4|44018.6|27
1751248500000|2025-06-30 01:55:00|44025.4|44020.6|44031.6|44026.8|44032.6|44027.8|44016.9|44012.1|50
1751248800000|2025-06-30 02:00:00|44031.1|44026.3|44035|44030.2|44040.5|44035.7|44027.2|44022.4|29
1751249100000|2025-06-30 02:05:00|44035.5|44030.7|44065.2|44060.4|44066|44061.2|44030.7|44025.9|84
1751249400000|2025-06-30 02:10:00|44065.4|44060.6|44069.4|44064.6|44076.6|44071.8|44056.7|44051.9|101
1751249700000|2025-06-30 02:15:00|44069.7|44064.9|44066.8|44062|44074|44069.2|44061.7|44056.9|23
1751250000000|2025-06-30 02:20:00|44067.4|44062.6|44063.3|44058.5|44072.5|44067.7|44063.3|44058.5|17
1751250300000|2025-06-30 02:25:00|44067.3|44062.5|44056.8|44052|44068.5|44063.7|44056.2|44051.4|54
1751250600000|2025-06-30 02:30:00|44057.3|44052.5|44062|44057.2|44064.3|44059.5|44055.6|44050.8|63
1751250900000|2025-06-30 02:35:00|44061.8|44057|44069.1|44064.3|44072.1|44067.3|44059.6|44054.8|66
1751251200000|2025-06-30 02:40:00|44069.6|44064.8|44073.6|44068.8|44075.9|44071.1|44063.1|44058.3|87
1751251500000|2025-06-30 02:45:00|44074.1|44069.3|44075.1|44070.3|44079.1|44074.3|44069.5|44064.7|43
1751251800000|2025-06-30 02:50:00|44075.5|44070.7|44063.7|44058.9|44078.3|44073.5|44063.2|44058.4|50
1751252100000|2025-06-30 02:55:00|44064.2|44059.4|44059.1|44054.3|44069.5|44064.7|44056.3|44051.5|45
1751252400000|2025-06-30 03:00:00|44058.1|44053.3|44061.8|44057|44065.3|44060.5|44057.9|44053.1|45
1751252700000|2025-06-30 03:05:00|44061.3|44056.5|44057.8|44053|44061.3|44056.5|44054.8|44050|25
1751253000000|2025-06-30 03:10:00|44057.3|44052.5|44060.4|44055.6|44061.3|44056.5|44055.8|44051|26
1751253300000|2025-06-30 03:15:00|44059.9|44055.1|44065.7|44060.9|44067.7|44062.9|44054.7|44049.9|50
1751253600000|2025-06-30 03:20:00|44066.2|44061.4|44068|44063.2|44072|44067.2|44066.2|44061.4|48
1751253900000|2025-06-30 03:25:00|44067.5|44062.7|44059.9|44055.1|44068|44063.2|44057.4|44052.6|43
1751254200000|2025-06-30 03:30:00|44060.4|44055.6|44057.9|44053.1|44063.7|44058.9|44053.9|44049.1|17
1751254500000|2025-06-30 03:35:00|44058.4|44053.6|44060.6|44055.8|44063.4|44058.6|44057.4|44052.6|22
1751254800000|2025-06-30 03:40:00|44061.1|44056.3|44064.2|44059.4|44064.5|44059.7|44057.2|44052.4|20
1751255100000|2025-06-30 03:45:00|44064.7|44059.9|44067.6|44062.8|44070.6|44065.8|44062.2|44057.4|27
1751255400000|2025-06-30 03:50:00|44068.6|44063.8|44064.9|44060.1|44070.1|44065.3|44062.4|44057.6|32
1751255700000|2025-06-30 03:55:00|44064.4|44059.6|44058.8|44054|44064.4|44059.6|44057.8|44053|19
1751256000000|2025-06-30 04:00:00|44059.1|44054.3|44063.3|44058.5|44064.3|44059.5|44056.1|44051.3|12
1751256300000|2025-06-30 04:05:00|44062.8|44058|44065.6|44060.8|44069.2|44064.4|44062.3|44057.5|16
1751256600000|2025-06-30 04:10:00|44066.1|44061.3|44064.6|44059.8|44069.6|44064.8|44061.6|44056.8|37
1751256900000|2025-06-30 04:15:00|44065.1|44060.3|44060.1|44055.3|44065.1|44060.3|44059.1|44054.3|22
1751257200000|2025-06-30 04:20:00|44060.6|44055.8|44056.5|44051.7|44061.1|44056.3|44055.5|44050.7|17
1751257500000|2025-06-30 04:25:00|44055.5|44050.7|44056.6|44051.8|44056.6|44051.8|44054.9|44050.1|5
1751257800000|2025-06-30 04:30:00|44057.1|44052.3|44055.6|44050.8|44058.7|44053.9|44055|44050.2|24
1751258100000|2025-06-30 04:35:00|44055.1|44050.3|44064.6|44059.8|44064.6|44059.8|44055.1|44050.3|48
1751258400000|2025-06-30 04:40:00|44064.8|44060|44062.4|44057.6|44066.4|44061.6|44061.9|44057.1|19
1751258700000|2025-06-30 04:45:00|44061.9|44057.1|44060.3|44055.5|44063.4|44058.6|44059.4|44054.6|15
1751259000000|2025-06-30 04:50:00|44059.3|44054.5|44054.6|44049.8|44061.3|44056.5|44053.1|44048.3|21
1751259300000|2025-06-30 04:55:00|44055.1|44050.3|44055.8|44051|44055.8|44051|44050.3|44045.5|22
1751259600000|2025-06-30 05:00:00|44055.3|44050.5|44057.2|44052.4|44058.2|44053.4|44047.9|44043.1|30
1751259900000|2025-06-30 05:05:00|44057.7|44052.9|44059.2|44054.4|44059.2|44054.4|44055.2|44050.4|24
1751260200000|2025-06-30 05:10:00|44059.7|44054.9|44063.3|44058.5|44064.8|44060|44058.9|44054.1|30
1751260500000|2025-06-30 05:15:00|44063.5|44058.7|44065.9|44061.1|44070|44065.2|44062.5|44057.7|29
1751260800000|2025-06-30 05:20:00|44065.5|44060.7|44060.1|44055.3|44067.1|44062.3|44056.3|44051.5|37
1751261100000|2025-06-30 05:25:00|44059.5|44054.7|44058.5|44053.7|44063.6|44058.8|44052.6|44047.8|14
1751261400000|2025-06-30 05:30:00|44059.1|44054.3|44060.8|44056|44062.1|44057.3|44051.4|44046.6|16
1751261700000|2025-06-30 05:35:00|44061.2|44056.4|44079.5|44074.7|44085.1|44080.3|44057.8|44053|176
1751262000000|2025-06-30 05:40:00|44079.6|44074.8|44085.7|44080.9|44087.2|44082.4|44071.9|44067.1|39
1751262300000|2025-06-30 05:45:00|44085.8|44081|44099.9|44095.1|44100.1|44095.3|44082.6|44077.8|99
1751262600000|2025-06-30 05:50:00|44100.1|44095.3|44091|44086.2|44101.1|44096.3|44087.1|44082.3|35
1751262900000|2025-06-30 05:55:00|44091.5|44086.7|44093.6|44088.8|44094.5|44089.7|44089.5|44084.7|26
1751263200000|2025-06-30 06:00:00|44092.8|44089.2|44099.9|44096.3|44101.9|44098.3|44088.9|44085.3|79
1751263500000|2025-06-30 06:05:00|44099.8|44096.2|44106.3|44102.7|44108.3|44104.7|44099.8|44096.2|111
1751263800000|2025-06-30 06:10:00|44106.8|44103.2|44112.9|44109.3|44114.3|44110.7|44102.3|44098.7|146
1751264100000|2025-06-30 06:15:00|44113.9|44110.3|44109.3|44105.7|44120.7|44117.1|44108.5|44104.9|93
1751264400000|2025-06-30 06:20:00|44110.3|44106.7|44112.5|44108.9|44115.7|44112.1|44103.5|44099.9|81
1751264700000|2025-06-30 06:25:00|44113|44109.4|44113.9|44110.3|44113.9|44110.3|44105.7|44102.1|63
1751265000000|2025-06-30 06:30:00|44112.9|44109.3|44109.4|44105.8|44117.4|44113.8|44107.3|44103.7|49
1751265300000|2025-06-30 06:35:00|44109.3|44105.7|44099|44095.4|44112.4|44108.8|44098.3|44094.7|65
1751265600000|2025-06-30 06:40:00|44099.5|44095.9|44083.9|44080.3|44100.3|44096.7|44082.4|44078.8|74
1751265900000|2025-06-30 06:45:00|44084.4|44080.8|44085.5|44081.9|44090.8|44087.2|44084.4|44080.8|35
1751266200000|2025-06-30 06:50:00|44086|44082.4|44083.7|44080.1|44092.9|44089.3|44083.7|44080.1|47
1751266500000|2025-06-30 06:55:00|44083.2|44079.6|44098.5|44094.9|44098.5|44094.9|44073.6|44070|180
1751266800000|2025-06-30 07:00:00|44099|44095.4|44070.3|44066.7|44099|44095.4|44058.8|44055.2|245
1751267100000|2025-06-30 07:05:00|44069.8|44066.2|44060.2|44056.6|44069.8|44066.2|44046|44042.4|172
1751267400000|2025-06-30 07:10:00|44060.7|44057.1|44054.5|44050.9|44064.5|44060.9|44050.4|44046.8|96
1751267700000|2025-06-30 07:15:00|44054|44050.4|44061.4|44057.8|44061.6|44058|44042.9|44039.3|121
1751268000000|2025-06-30 07:20:00|44061.9|44058.3|44055.4|44051.8|44071.6|44068|44052.5|44048.9|126
1751268300000|2025-06-30 07:25:00|44054.9|44051.3|44055.6|44052|44060.7|44057.1|44042.1|44038.5|122
1751268600000|2025-06-30 07:30:00|44056.6|44053|44054.1|44050.5|44063.5|44059.9|44044|44040.4|107
1751268900000|2025-06-30 07:35:00|44054.6|44051|44047.3|44043.7|44060.9|44057.3|44046.8|44043.2|37
1751269200000|2025-06-30 07:40:00|44047|44043.4|44063.6|44060|44064.4|44060.8|44046.7|44043.1|46
1751269500000|2025-06-30 07:45:00|44064.1|44060.5|44061|44057.4|44074.6|44071|44061|44057.4|68
1751269800000|2025-06-30 07:50:00|44060.5|44056.9|44053.6|44050|44060.8|44057.2|44043.8|44040.2|89
1751270100000|2025-06-30 07:55:00|44054.1|44050.5|44051.1|44047.5|44058.9|44055.3|44045.9|44042.3|46
1751270400000|2025-06-30 08:00:00|44064.6|44061|44050.2|44046.6|44069.8|44066.2|44046.3|44042.7|572
1751270700000|2025-06-30 08:05:00|44038.7|44035.1|44045.4|44041.8|44055.9|44052.3|44036.7|44033.1|477
1751271000000|2025-06-30 08:10:00|44044.9|44041.3|44032.2|44028.6|44047.8|44044.2|44022.8|44019.2|355
1751271300000|2025-06-30 08:15:00|44031.8|44028.2|44031.5|44027.9|44035.4|44031.8|44026.5|44022.9|120
1751271600000|2025-06-30 08:20:00|44031.2|44027.6|44036.6|44033|44040.6|44037|44030.7|44027.1|96
1751271900000|2025-06-30 08:25:00|44036.1|44032.5|44037.9|44034.3|44041.9|44038.3|44030.5|44026.9|42
1751272200000|2025-06-30 08:30:00|44037.7|44034.1|44033.6|44030|44040.1|44036.5|44030.8|44027.2|83
1751272500000|2025-06-30 08:35:00|44033.8|44030.2|44045.6|44042|44046.8|44043.2|44033.8|44030.2|78
1751272800000|2025-06-30 08:40:00|44046.1|44042.5|44044.9|44041.3|44055.1|44051.5|44041.1|44037.5|95
1751273100000|2025-06-30 08:45:00|44045.4|44041.8|44037|44033.4|44050.5|44046.9|44033|44029.4|129
1751273400000|2025-06-30 08:50:00|44037.3|44033.7|44032.8|44029.2|44046|44042.4|44032.8|44029.2|95
1751273700000|2025-06-30 08:55:00|44032.3|44028.7|44028.2|44024.6|44037.7|44034.1|44027.7|44024.1|79
1751274000000|2025-06-30 09:00:00|44028.7|44025.1|44024.2|44020.6|44036.3|44032.7|44022.7|44019.1|115
1751274300000|2025-06-30 09:05:00|44025.2|44021.6|44033.8|44030.2|44039.7|44036.1|44025.2|44021.6|49
1751274600000|2025-06-30 09:10:00|44033.3|44029.7|44030.5|44026.9|44034.9|44031.3|44026.8|44023.2|41
1751274900000|2025-06-30 09:15:00|44031|44027.4|44019.6|44016|44036.2|44032.6|44015.8|44012.2|160
1751275200000|2025-06-30 09:20:00|44019.1|44015.5|44011.7|44008.1|44020.6|44017|44006.6|44003|166
1751275500000|2025-06-30 09:25:00|44012.2|44008.6|44029.1|44025.5|44031.4|44027.8|44011.6|44008|66
1751275800000|2025-06-30 09:30:00|44028.6|44025|44026.7|44023.1|44037.7|44034.1|44025|44021.4|95
1751276100000|2025-06-30 09:35:00|44026.1|44022.5|44035.9|44032.3|44042.3|44038.7|44024.1|44020.5|226
1751276400000|2025-06-30 09:40:00|44036.4|44032.8|44030.4|44026.8|44043.8|44040.2|44030.4|44026.8|81
1751276700000|2025-06-30 09:45:00|44030.9|44027.3|44009.9|44006.3|44030.9|44027.3|44007.7|44004.1|109
1751277000000|2025-06-30 09:50:00|44010.4|44006.8|44004.2|44000.6|44010.4|44006.8|43994.7|43991.1|102
1751277300000|2025-06-30 09:55:00|44003.6|44000|44008.2|44004.6|44013.2|44009.6|44002.1|43998.5|63
1751277600000|2025-06-30 10:00:00|44007.7|44004.1|44013.3|44009.7|44013.9|44010.3|44007.2|44003.6|45
1751277900000|2025-06-30 10:05:00|44012.8|44009.2|44016.5|44012.9|44026.4|44022.8|44012.8|44009.2|84
1751278200000|2025-06-30 10:10:00|44016.4|44012.8|44025.5|44021.9|44026.5|44022.9|44016.4|44012.8|57
1751278500000|2025-06-30 10:15:00|44027.9|44024.3|44030.1|44026.5|44033.4|44029.8|44025.5|44021.9|57
1751278800000|2025-06-30 10:20:00|44029.6|44026|44027.7|44024.1|44035.2|44031.6|44026.4|44022.8|61
1751279100000|2025-06-30 10:25:00|44029.9|44026.3|44026.3|44022.7|44030.8|44027.2|44022.1|44018.5|49
1751279400000|2025-06-30 10:30:00|44026.7|44023.1|44016.7|44013.1|44029.9|44026.3|44010.8|44007.2|59
1751279700000|2025-06-30 10:35:00|44019.7|44016.1|44023.7|44020.1|44027.9|44024.3|44014.9|44011.3|62
1751280000000|2025-06-30 10:40:00|44024.2|44020.6|44022.7|44019.1|44027.9|44024.3|44022|44018.4|28
1751280300000|2025-06-30 10:45:00|44022.9|44019.3|44025.6|44022|44029.7|44026.1|44020.4|44016.8|53
1751280600000|2025-06-30 10:50:00|44026|44022.4|44027.4|44023.8|44032.3|44028.7|44023.1|44019.5|127
1751280900000|2025-06-30 10:55:00|44027.9|44024.3|44024.4|44020.8|44032.8|44029.2|44021.9|44018.3|115
1751281200000|2025-06-30 11:00:00|44023.9|44020.3|44039|44035.4|44049.8|44046.2|44023.9|44020.3|326
1751281500000|2025-06-30 11:05:00|44039.2|44035.6|44044.9|44041.3|44047.8|44044.2|44037.9|44034.3|152
1751281800000|2025-06-30 11:10:00|44044.4|44040.8|44049.3|44045.7|44053.9|44050.3|44042.8|44039.2|103
1751282100000|2025-06-30 11:15:00|44049.8|44046.2|44056.6|44053|44058.8|44055.2|44049.8|44046.2|175
1751282400000|2025-06-30 11:20:00|44055.6|44052|44059.9|44056.3|44064.4|44060.8|44051.5|44047.9|176
1751282700000|2025-06-30 11:25:00|44059.4|44055.8|44067.1|44063.5|44069.7|44066.1|44058.7|44055.1|118
1751283000000|2025-06-30 11:30:00|44067.5|44063.9|44054.3|44050.7|44071.1|44067.5|44054.3|44050.7|169
1751283300000|2025-06-30 11:35:00|44054.8|44051.2|44048.7|44045.1|44056.7|44053.1|44041.7|44038.1|161
1751283600000|2025-06-30 11:40:00|44048.3|44044.7|44054.4|44050.8|44054.4|44050.8|44044.1|44040.5|102
1751283900000|2025-06-30 11:45:00|44055|44051.4|44066|44062.4|44070.8|44067.2|44055|44051.4|110
1751284200000|2025-06-30 11:50:00|44065.7|44062.1|44057.6|44054|44071.3|44067.7|44055.6|44052|117
1751284500000|2025-06-30 11:55:00|44058.1|44054.5|44048.5|44044.9|44059.6|44056|44046.2|44042.6|88
1751284800000|2025-06-30 12:00:00|44047.5|44043.9|44052.3|44048.7|44069.7|44066.1|44044.9|44041.3|235
1751285100000|2025-06-30 12:05:00|44052.8|44049.2|44062.2|44058.6|44067.8|44064.2|44052.4|44048.8|82
1751285400000|2025-06-30 12:10:00|44062.7|44059.1|44061.8|44058.2|44067|44063.4|44057.6|44054|107
1751285700000|2025-06-30 12:15:00|44061.3|44057.7|44061.3|44057.7|44064.5|44060.9|44052.9|44049.3|111
1751286000000|2025-06-30 12:20:00|44060.9|44057.3|44042.3|44038.7|44060.9|44057.3|44040.1|44036.5|138
1751286300000|2025-06-30 12:25:00|44041.9|44038.3|44040.7|44037.1|44045.5|44041.9|44031.6|44028|148
1751286600000|2025-06-30 12:30:00|44040.2|44036.6|44034.9|44031.3|44045.5|44041.9|44025.3|44021.7|164
1751286900000|2025-06-30 12:35:00|44034.3|44030.7|44028.3|44024.7|44036.6|44033|44022.4|44018.8|150
1751287200000|2025-06-30 12:40:00|44026.8|44023.2|44028.2|44024.6|44032|44028.4|44023.3|44019.7|70
1751287500000|2025-06-30 12:45:00|44028.7|44025.1|44013.5|44009.9|44030.7|44027.1|44013|44009.4|107
1751287800000|2025-06-30 12:50:00|44013|44009.4|44017.5|44013.9|44017.8|44014.2|44001.8|43998.2|182
1751288100000|2025-06-30 12:55:00|44017.6|44014|44033.9|44030.3|44035.9|44032.3|44012.6|44009|200
1751288400000|2025-06-30 13:00:00|44034.9|44031.3|44039.4|44035.8|44044.1|44040.5|44033.4|44029.8|169
1751288700000|2025-06-30 13:05:00|44039.9|44036.3|44042.1|44038.5|44044.9|44041.3|44024.5|44020.9|172
1751289000000|2025-06-30 13:10:00|44042.6|44039|44039.6|44036|44056.4|44052.8|44037.5|44033.9|207
1751289300000|2025-06-30 13:15:00|44040|44036.4|44050.3|44046.7|44051.3|44047.7|44028.8|44025.2|190
1751289600000|2025-06-30 13:20:00|44050.8|44047.2|44057.7|44054.1|44068.2|44064.6|44049.4|44045.8|204
1751289900000|2025-06-30 13:25:00|44057.2|44053.6|44055|44051.4|44066.6|44063|44051.2|44047.6|704
1751290200000|2025-06-30 13:30:00|44054.6|44052.2|44015.4|44013|44054.6|44052.2|43993.5|43991.1|4306
1751290500000|2025-06-30 13:35:00|44014.4|44012|44003.4|44001|44017|44014.6|43951.6|43949.2|1808
1751290800000|2025-06-30 13:40:00|44003.9|44001.5|43999|43996.6|44008.7|44006.3|43971.3|43968.9|997
1751291100000|2025-06-30 13:45:00|43999.4|43997|43994.3|43991.9|44026|44023.6|43988.9|43986.5|1254
1751291400000|2025-06-30 13:50:00|43995.5|43993.1|44014.1|44011.7|44034|44031.6|43990.5|43988.1|899
1751291700000|2025-06-30 13:55:00|44013.6|44011.2|44003|44000.6|44026.6|44024.2|43994.5|43992.1|677
1751292000000|2025-06-30 14:00:00|44001.9|43999.5|43981|43978.6|44009.3|44006.9|43966|43963.6|1015
1751292300000|2025-06-30 14:05:00|43980|43977.6|43962.3|43959.9|43982.8|43980.4|43941.7|43939.3|867
1751292600000|2025-06-30 14:10:00|43966.2|43963.8|43969.1|43966.7|43984.2|43981.8|43957.1|43954.7|525
1751292900000|2025-06-30 14:15:00|43969.6|43967.2|43966.9|43964.5|43986.3|43983.9|43956.3|43953.9|611
1751293200000|2025-06-30 14:20:00|43966.7|43964.3|43947.1|43944.7|43967.9|43965.5|43925|43922.6|1067
1751293500000|2025-06-30 14:25:00|43946.6|43944.2|43980|43977.6|43980.8|43978.4|43942.7|43940.3|535
1751293800000|2025-06-30 14:30:00|43981.2|43978.8|43956.6|43954.2|43987|43984.6|43944.7|43942.3|605
1751294100000|2025-06-30 14:35:00|43957.1|43954.7|43927.5|43925.1|43960.6|43958.2|43915|43912.6|544
1751294400000|2025-06-30 14:40:00|43927|43924.6|43933.1|43930.7|43951.2|43948.8|43910|43907.6|529
1751294700000|2025-06-30 14:45:00|43932.6|43930.2|43938.7|43936.3|43942|43939.6|43917.5|43915.1|316
1751295000000|2025-06-30 14:50:00|43938.5|43936.1|43924.4|43922|43941.1|43938.7|43910.2|43907.8|343
1751295300000|2025-06-30 14:55:00|43923.9|43921.5|43922.5|43920.1|43931.2|43928.8|43916|43913.6|250
1751295600000|2025-06-30 15:00:00|43922.3|43919.9|43925.8|43923.4|43928.2|43925.8|43889|43886.6|627
1751295900000|2025-06-30 15:05:00|43925.3|43922.9|43964.6|43962.2|43967.1|43964.7|43925.3|43922.9|646
1751296200000|2025-06-30 15:10:00|43964.1|43961.7|43939.4|43937|43968.3|43965.9|43924.7|43922.3|508
1751296500000|2025-06-30 15:15:00|43939.9|43937.5|43952|43949.6|43954.1|43951.7|43929.3|43926.9|331
1751296800000|2025-06-30 15:20:00|43952.1|43949.7|43973.3|43970.9|43974.7|43972.3|43947.5|43945.1|372
1751297100000|2025-06-30 15:25:00|43973.8|43971.4|44004.3|44001.9|44010.9|44008.5|43968.2|43965.8|636
1751297400000|2025-06-30 15:30:00|44002.4|44000|44027.5|44025.1|44035.2|44032.8|43998.1|43995.7|587
1751297700000|2025-06-30 15:35:00|44028.5|44026.1|44039.9|44037.5|44049.8|44047.4|44024.1|44021.7|574
1751298000000|2025-06-30 15:40:00|44039|44036.6|44051.1|44048.7|44051.2|44048.8|44018.1|44015.7|551
1751298300000|2025-06-30 15:45:00|44051.6|44049.2|44053.4|44051|44059.8|44057.4|44032.9|44030.5|344
1751298600000|2025-06-30 15:50:00|44054.4|44052|44028.7|44026.3|44058.7|44056.3|44024.7|44022.3|378
1751298900000|2025-06-30 15:55:00|44028.4|44026|43993.8|43991.4|44032.7|44030.3|43989.8|43987.4|418
1751299200000|2025-06-30 16:00:00|43995|43992.6|44003.7|44001.3|44005.6|44003.2|43978|43975.6|510
1751299500000|2025-06-30 16:05:00|44005.2|44002.8|44006.9|44004.5|44014.7|44012.3|43994.3|43991.9|370
1751299800000|2025-06-30 16:10:00|44005.2|44002.8|43990.9|43988.5|44006.9|44004.5|43981.6|43979.2|274
1751300100000|2025-06-30 16:15:00|43991.4|43989|43959.7|43957.3|44000.1|43997.7|43948.7|43946.3|448
1751300400000|2025-06-30 16:20:00|43961|43958.6|43959|43956.6|43966.5|43964.1|43948.9|43946.5|314
1751300700000|2025-06-30 16:25:00|43960.5|43958.1|43961.2|43958.8|43978|43975.6|43959.7|43957.3|276
1751301000000|2025-06-30 16:30:00|43960.3|43957.9|43976.3|43973.9|43978.2|43975.8|43954.8|43952.4|276
1751301300000|2025-06-30 16:35:00|43976.8|43974.4|43987.4|43985|43992.7|43990.3|43972.3|43969.9|352
1751301600000|2025-06-30 16:40:00|43987.7|43985.3|44008.6|44006.2|44017|44014.6|43986.1|43983.7|397
1751301900000|2025-06-30 16:45:00|44008.1|44005.7|44014|44011.6|44023|44020.6|44000.9|43998.5|267
1751302200000|2025-06-30 16:50:00|44012.9|44010.5|44004.5|44002.1|44018.7|44016.3|43999.2|43996.8|210
1751302500000|2025-06-30 16:55:00|44002.6|44000.2|43985.6|43983.2|44012.9|44010.5|43980.9|43978.5|234
1751302800000|2025-06-30 17:00:00|43986.9|43984.5|43999.8|43997.4|44001.2|43998.8|43986.4|43984|197
1751303100000|2025-06-30 17:05:00|43999.3|43996.9|43992.2|43989.8|43999.3|43996.9|43976.5|43974.1|240
1751303400000|2025-06-30 17:10:00|43994|43991.6|43995.8|43993.4|44010.9|44008.5|43992.8|43990.4|212
1751303700000|2025-06-30 17:15:00|43995.3|43992.9|44000|43997.6|44005.4|44003|43982.6|43980.2|213
1751304000000|2025-06-30 17:20:00|43999.6|43997.2|43981.5|43979.1|44005.8|44003.4|43968.1|43965.7|329
1751304300000|2025-06-30 17:25:00|43980.5|43978.1|43998.5|43996.1|44006.5|44004.1|43968.1|43965.7|312
1751304600000|2025-06-30 17:30:00|43998|43995.6|43979.9|43977.5|43999.9|43997.5|43967.9|43965.5|367
1751304900000|2025-06-30 17:35:00|43979.7|43977.3|43979.3|43976.9|43990|43987.6|43965.7|43963.3|259
1751305200000|2025-06-30 17:40:00|43979.8|43977.4|43961.7|43959.3|43984.3|43981.9|43961.7|43959.3|290
1751305500000|2025-06-30 17:45:00|43962.2|43959.8|43965|43962.6|43970.5|43968.1|43955.6|43953.2|255
1751305800000|2025-06-30 17:50:00|43964.2|43961.8|43953.5|43951.1|43972.9|43970.5|43946.5|43944.1|270
1751306100000|2025-06-30 17:55:00|43954|43951.6|43936.2|43933.8|43982.3|43979.9|43879.6|43877.2|1871
1751306400000|2025-06-30 18:00:00|43937.1|43934.7|43959.6|43957.2|43970.1|43967.7|43932.1|43929.7|557
1751306700000|2025-06-30 18:05:00|43960.6|43958.2|43941.2|43938.8|43977.8|43975.4|43934.1|43931.7|455
1751307000000|2025-06-30 18:10:00|43941.5|43939.1|43940.7|43938.3|43944|43941.6|43921.4|43919|621
1751307300000|2025-06-30 18:15:00|43941.2|43938.8|43939.1|43936.7|43953.8|43951.4|43936.7|43934.3|251
1751307600000|2025-06-30 18:20:00|43939|43936.6|43962|43959.6|43968.2|43965.8|43939|43936.6|346
1751307900000|2025-06-30 18:25:00|43962.5|43960.1|43944.6|43942.2|43965.5|43963.1|43943|43940.6|178
1751308200000|2025-06-30 18:30:00|43943.6|43941.2|43929.6|43927.2|43950.9|43948.5|43923.4|43921|406
1751308500000|2025-06-30 18:35:00|43929.1|43926.7|43934.6|43932.2|43944.6|43942.2|43925.1|43922.7|328
1751308800000|2025-06-30 18:40:00|43936.2|43933.8|43943.9|43941.5|43950.7|43948.3|43912.9|43910.5|594
1751309100000|2025-06-30 18:45:00|43943.7|43941.3|43953.2|43950.8|43971.7|43969.3|43943.7|43941.3|520
1751309400000|2025-06-30 18:50:00|43953.1|43950.7|43960.6|43958.2|43968|43965.6|43951.7|43949.3|295
1751309700000|2025-06-30 18:55:00|43961.1|43958.7|44000.2|43997.8|44000.7|43998.3|43958.6|43956.2|655
1751310000000|2025-06-30 19:00:00|44000.8|43998.4|44008.7|44006.3|44013.3|44010.9|43994.9|43992.5|527
1751310300000|2025-06-30 19:05:00|44008.2|44005.8|44005.4|44003|44016.3|44013.9|43993.1|43990.7|311
1751310600000|2025-06-30 19:10:00|44006.4|44004|44003.3|44000.9|44018.5|44016.1|44000|43997.6|308
1751310900000|2025-06-30 19:15:00|44003.8|44001.4|44001|43998.6|44003.9|44001.5|43987.1|43984.7|350
1751311200000|2025-06-30 19:20:00|44001.7|43999.3|44031.3|44028.9|44037.6|44035.2|43998.9|43996.5|528
1751311500000|2025-06-30 19:25:00|44030.8|44028.4|44046.5|44044.1|44068.9|44066.5|44030.4|44028|646
1751311800000|2025-06-30 19:30:00|44046.6|44044.2|44053.5|44051.1|44056.6|44054.2|44025.1|44022.7|593
1751312100000|2025-06-30 19:35:00|44053|44050.6|44019.4|44017|44063.3|44060.9|44010.1|44007.7|480
1751312400000|2025-06-30 19:40:00|44020.5|44018.1|44043.1|44040.7|44068.9|44066.5|44019.3|44016.9|504
1751312700000|2025-06-30 19:45:00|44042.9|44040.5|44071.8|44069.4|44094.6|44092.2|44037.8|44035.4|997
1751313000000|2025-06-30 19:50:00|44071.2|44068.8|44124.2|44121.8|44136.2|44133.8|44068.7|44066.3|1801
1751313300000|2025-06-30 19:55:00|44123.7|44121.3|44069|44066.6|44136.6|44134.2|44067|44064.6|4798
1751313600000|2025-06-30 20:00:00|44071|44068.6|44074.1|44069.3|44096.3|44091.5|44070|44065.2|1319
1751313900000|2025-06-30 20:05:00|44075.1|44070.3|44077.6|44072.8|44088.8|44084|44069|44064.2|346
1751314200000|2025-06-30 20:10:00|44076.6|44071.8|44044.5|44039.7|44076.6|44071.8|44033.4|44028.6|429
1751314500000|2025-06-30 20:15:00|44046.5|44041.7|44048.8|44044|44058.3|44053.5|44039.7|44034.9|153
1751314800000|2025-06-30 20:20:00|44047.8|44043|44043.1|44038.3|44052.7|44047.9|44040.9|44036.1|85
1751315100000|2025-06-30 20:25:00|44042.7|44037.9|44055.1|44050.3|44056.4|44051.6|44040|44035.2|343
1751315400000|2025-06-30 20:30:00|44054.8|44050|44058|44053.2|44065.4|44060.6|44053.5|44048.7|69
1751315700000|2025-06-30 20:35:00|44057.5|44052.7|44062.4|44057.6|44064.7|44059.9|44057.5|44052.7|95
1751316000000|2025-06-30 20:40:00|44060.4|44055.6|44056.2|44051.4|44064.5|44059.7|44056.2|44051.4|79
1751316300000|2025-06-30 20:45:00|44058.2|44053.4|44052.9|44048.1|44062.2|44057.4|44044.5|44039.7|125
1751316600000|2025-06-30 20:50:00|44051.9|44047.1|44049.4|44044.6|44057.8|44053|44044.8|44040|171
1751316900000|2025-06-30 20:55:00|44047.4|44042.6|44045.6|44035.8|44050|44045.2|44036.1|44031.3|113
1751317200000|2025-06-30 21:00:00|44047.2|44037.4|44050.4|44040.6|44050.4|44040.6|44045|44035.2|0
1751317500000|2025-06-30 21:05:00|44050.6|44040.8|44051.3|44041.5|44051.3|44041.5|44050.4|44040.6|0
1751317800000|2025-06-30 21:10:00|44052|44042.2|44049.3|44039.5|44052|44042.2|44048.4|44038.6|0
1751318100000|2025-06-30 21:15:00|44050.4|44040.6|44050.6|44040.8|44050.9|44041.1|44050.2|44040.4|0
1751318400000|2025-06-30 21:20:00|44050.4|44040.6|44050.6|44040.8|44050.6|44040.8|44050.4|44040.6|0
1751318700000|2025-06-30 21:25:00|44051.1|44041.3|44050.4|44040.6|44051.1|44041.3|44050.4|44040.6|0
1751319000000|2025-06-30 21:30:00|44052.7|44042.9|44050.9|44041.1|44055.4|44045.6|44050.9|44041.1|0
1751319300000|2025-06-30 21:35:00|44050|44040.2|44050|44040.2|44050.4|44040.6|44049.5|44039.7|0
1751319600000|2025-06-30 21:40:00|44050.6|44040.8|44050|44040.2|44050.6|44040.8|44050|44040.2|0
1751319900000|2025-06-30 21:45:00|44048.8|44039|44046.8|44037|44050.2|44040.4|44045.6|44035.8|0
1751320200000|2025-06-30 21:50:00|44047|44037.2|44052|44042.2|44052.1|44042.3|44047|44037.2|0
1751320500000|2025-06-30 21:55:00|44052.1|44042.3|44049.6|44039.8|44054.1|44044.3|44047.3|44037.5|0
1751320800000|2025-06-30 22:00:00|44041.8|44037|44051.2|44046.4|44052.2|44047.4|44027.6|44022.8|216
1751321100000|2025-06-30 22:05:00|44058.7|44053.9|44060.5|44055.7|44061.8|44057|44046.3|44041.5|146
1751321400000|2025-06-30 22:10:00|44060|44055.2|44061.9|44057.1|44066|44061.2|44054.3|44049.5|27
1751321700000|2025-06-30 22:15:00|44062.4|44057.6|44063|44058.2|44065.7|44060.9|44053.9|44049.1|67
1751322000000|2025-06-30 22:20:00|44063.5|44058.7|44055.1|44050.3|44066.2|44061.4|44055.1|44050.3|15
1751322300000|2025-06-30 22:25:00|44054.1|44049.3|44062.5|44057.7|44065.2|44060.4|44051.2|44046.4|18
1751322600000|2025-06-30 22:30:00|44063|44058.2|44063.1|44058.3|44070.3|44065.5|44058.6|44053.8|32
1751322900000|2025-06-30 22:35:00|44063.6|44058.8|44058.4|44053.6|44064.8|44060|44055.9|44051.1|13
1751323200000|2025-06-30 22:40:00|44059.4|44054.6|44050.1|44045.3|44059.8|44055|44046.4|44041.6|68
1751323500000|2025-06-30 22:45:00|44050.5|44045.7|44047.2|44042.4|44053.6|44048.8|44045.1|44040.3|13
1751323800000|2025-06-30 22:50:00|44046.7|44041.9|44039.3|44034.5|44047.8|44043|44038.2|44033.4|21
1751324100000|2025-06-30 22:55:00|44038.6|44033.8|44041.7|44036.9|44044.2|44039.4|44030.9|44026.1|95
1751324400000|2025-06-30 23:00:00|44042.2|44037.4|44046.7|44041.9|44056.2|44051.4|44041.7|44036.9|76
1751324700000|2025-06-30 23:05:00|44046.6|44041.8|44045.4|44040.6|44050.8|44046|44043|44038.2|7
1751325000000|2025-06-30 23:10:00|44045.9|44041.1|44041.5|44036.7|44051.8|44047|44041.5|44036.7|38
1751325300000|2025-06-30 23:15:00|44041.1|44036.3|44045.6|44040.8|44051.6|44046.8|44036.2|44031.4|25
1751325600000|2025-06-30 23:20:00|44045.3|44040.5|44043.7|44038.9|44049.8|44045|44039.9|44035.1|18
1751325900000|2025-06-30 23:25:00|44044.2|44039.4|44036.4|44031.6|44051.6|44046.8|44035.9|44031.1|25
1751326200000|2025-06-30 23:30:00|44036.2|44031.4|44037.6|44032.8|44048.2|44043.4|44027.5|44022.7|71
1751326500000|2025-06-30 23:35:00|44038.1|44033.3|44063.5|44058.7|44070.7|44065.9|44037.3|44032.5|139
1751326800000|2025-06-30 23:40:00|44063|44058.2|44069.8|44065|44075.3|44070.5|44061.7|44056.9|81
1751327100000|2025-06-30 23:45:00|44070.1|44065.3|44072.2|44067.4|44079.2|44074.4|44065.1|44060.3|33
1751327400000|2025-06-30 23:50:00|44073.2|44068.4|44082.3|44077.5|44083.7|44078.9|44071.5|44066.7|62
1751327700000|2025-06-30 23:55:00|44082.5|44077.7|44083.7|44078.9|44085.3|44080.5|44076|44071.2|65
1751328000000|2025-07-01 00:00:00|44085.2|44080.4|44109.3|44104.5|44111.3|44106.5|44083.7|44078.9|200
1751328300000|2025-07-01 00:05:00|44108.8|44104|44119.2|44114.4|44124.3|44119.5|44100|44095.2|127
1751328600000|2025-07-01 00:10:00|44119.7|44114.9|44124|44119.2|44127.8|44123|44118.9|44114.1|119
1751328900000|2025-07-01 00:15:00|44124.6|44119.8|44121.7|44116.9|44129.2|44124.4|44113.7|44108.9|85
1751329200000|2025-07-01 00:20:00|44122.2|44117.4|44115.5|44110.7|44127.8|44123|44114.2|44109.4|36
1751329500000|2025-07-01 00:25:00|44115|44110.2|44126|44121.2|44133.1|44128.3|44115|44110.2|49
1751329800000|2025-07-01 00:30:00|44125|44120.2|44123.8|44119|44127.8|44123|44118.6|44113.8|47
1751330100000|2025-07-01 00:35:00|44123.3|44118.5|44130.8|44126|44132.1|44127.3|44115.9|44111.1|49
1751330400000|2025-07-01 00:40:00|44130.3|44125.5|44126.2|44121.4|44130.8|44126|44123|44118.2|38
1751330700000|2025-07-01 00:45:00|44126.7|44121.9|44129.2|44124.4|44132.9|44128.1|44125.1|44120.3|50
1751331000000|2025-07-01 00:50:00|44128.7|44123.9|44122.7|44117.9|44132.3|44127.5|44122.7|44117.9|51
1751331300000|2025-07-01 00:55:00|44123.7|44118.9|44129.5|44124.7|44130.5|44125.7|44114.4|44109.6|69
1751331600000|2025-07-01 01:00:00|44130.5|44125.7|44129.5|44124.7|44137.3|44132.5|44127.5|44122.7|58
1751331900000|2025-07-01 01:05:00|44130|44125.2|44134.6|44129.8|44136.3|44131.5|44126|44121.2|26
1751332200000|2025-07-01 01:10:00|44135.1|44130.3|44135.2|44130.4|44139.7|44134.9|44131|44126.2|26
1751332500000|2025-07-01 01:15:00|44135.7|44130.9|44132|44127.2|44137|44132.2|44131.4|44126.6|18
1751332800000|2025-07-01 01:20:00|44131.5|44126.7|44119.9|44115.1|44132|44127.2|44117.2|44112.4|61
1751333100000|2025-07-01 01:25:00|44119.4|44114.6|44113.5|44108.7|44121.5|44116.7|44109.5|44104.7|59
1751333400000|2025-07-01 01:30:00|44114|44109.2|44124|44119.2|44125|44120.2|44114|44109.2|26
1751333700000|2025-07-01 01:35:00|44124.5|44119.7|44123.7|44118.9|44129.4|44124.6|44123.7|44118.9|27
1751334000000|2025-07-01 01:40:00|44123.2|44118.4|44123.2|44118.4|44126.1|44121.3|44120.3|44115.5|33
1751334300000|2025-07-01 01:45:00|44123.7|44118.9|44127.6|44122.8|44130.9|44126.1|44121.6|44116.8|27
1751334600000|2025-07-01 01:50:00|44128.1|44123.3|44135.3|44130.5|44135.8|44131|44123.6|44118.8|42
1751334900000|2025-07-01 01:55:00|44134.8|44130|44132.5|44127.7|44136|44131.2|44125.6|44120.8|50
1751335200000|2025-07-01 02:00:00|44132|44127.2|44121.8|44117|44132|44127.2|44118.8|44114|25
1751335500000|2025-07-01 02:05:00|44121.3|44116.5|44129.3|44124.5|44135.7|44130.9|44121.3|44116.5|12
1751335800000|2025-07-01 02:10:00|44129.8|44125|44126.9|44122.1|44130.8|44126|44122.8|44118|21
1751336100000|2025-07-01 02:15:00|44126.4|44121.6|44118.1|44113.3|44131.1|44126.3|44118.1|44113.3|28
1751336400000|2025-07-01 02:20:00|44118.6|44113.8|44121.8|44117|44126.4|44121.6|44118.1|44113.3|16
1751336700000|2025-07-01 02:25:00|44121.3|44116.5|44122.1|44117.3|44125.6|44120.8|44117.2|44112.4|20
1751337000000|2025-07-01 02:30:00|44121.6|44116.8|44112.4|44107.6|44122.1|44117.3|44111.8|44107|26
1751337300000|2025-07-01 02:35:00|44111.9|44107.1|44106.8|44102|44112.2|44107.4|44104.3|44099.5|48
1751337600000|2025-07-01 02:40:00|44107|44102.2|44093.3|44088.5|44107.5|44102.7|44090.4|44085.6|52
1751337900000|2025-07-01 02:45:00|44092.8|44088|44092.1|44087.3|44100.2|44095.4|44090.9|44086.1|29
1751338200000|2025-07-01 02:50:00|44092.4|44087.6|44082.3|44077.5|44094.2|44089.4|44078.9|44074.1|61
1751338500000|2025-07-01 02:55:00|44081.5|44076.7|44069.8|44065|44085.8|44081|44067.8|44063|43
1751338800000|2025-07-01 03:00:00|44070.3|44065.5|44070.1|44065.3|44073.6|44068.8|44062.8|44058|36
1751339100000|2025-07-01 03:05:00|44071.1|44066.3|44069|44064.2|44076.5|44071.7|44067.6|44062.8|40
1751339400000|2025-07-01 03:10:00|44069.5|44064.7|44067|44062.2|44072.3|44067.5|44065.3|44060.5|26
1751339700000|2025-07-01 03:15:00|44066.5|44061.7|44066.3|44061.5|44069.2|44064.4|44061.7|44056.9|24
1751340000000|2025-07-01 03:20:00|44065.8|44061|44068.3|44063.5|44070.3|44065.5|44064.8|44060|49
1751340300000|2025-07-01 03:25:00|44068.8|44064|44069.3|44064.5|44070.3|44065.5|44063.8|44059|35
1751340600000|2025-07-01 03:30:00|44068.8|44064|44064.7|44059.9|44070.3|44065.5|44063.7|44058.9|15
1751340900000|2025-07-01 03:35:00|44065.2|44060.4|44066.5|44061.7|44067|44062.2|44059.8|44055|13
1751341200000|2025-07-01 03:40:00|44066|44061.2|44066.6|44061.8|44067.6|44062.8|44059.5|44054.7|31
1751341500000|2025-07-01 03:45:00|44066.1|44061.3|44057.5|44052.7|44066.1|44061.3|44051.5|44046.7|31
1751341800000|2025-07-01 03:50:00|44056.4|44051.6|44056.3|44051.5|44059.3|44054.5|44053.9|44049.1|17
1751342100000|2025-07-01 03:55:00|44057.3|44052.5|44057.8|44053|44058.8|44054|44053.8|44049|26
1751342400000|2025-07-01 04:00:00|44057.7|44052.9|44061.1|44056.3|44063.3|44058.5|44053.3|44048.5|26
1751342700000|2025-07-01 04:05:00|44060.6|44055.8|44068.5|44063.7|44072.6|44067.8|44057.1|44052.3|115
1751343000000|2025-07-01 04:10:00|44068|44063.2|44063.7|44058.9|44071.5|44066.7|44063.7|44058.9|30
1751343300000|2025-07-01 04:15:00|44063.6|44058.8|44055.3|44050.5|44063.6|44058.8|44048.6|44043.8|59
1751343600000|2025-07-01 04:20:00|44054.8|44050|44049.4|44044.6|44055.8|44051|44049.4|44044.6|14
1751343900000|2025-07-01 04:25:00|44048.9|44044.1|44048.8|44044|44050.8|44046|44045.5|44040.7|24
1751344200000|2025-07-01 04:30:00|44048.3|44043.5|44050.1|44045.3|44054.3|44049.5|44047.6|44042.8|13
1751344500000|2025-07-01 04:35:00|44049.6|44044.8|44048.2|44043.4|44051.5|44046.7|44044.1|44039.3|9
1751344800000|2025-07-01 04:40:00|44047.7|44042.9|44046.2|44041.4|44052.2|44047.4|44045.2|44040.4|23
1751345100000|2025-07-01 04:45:00|44046.7|44041.9|44052.6|44047.8|44052.6|44047.8|44040.4|44035.6|52
1751345400000|2025-07-01 04:50:00|44052.1|44047.3|44046.3|44041.5|44053.7|44048.9|44045.3|44040.5|26
1751345700000|2025-07-01 04:55:00|44045.8|44041|44041|44036.2|44045.8|44041|44040|44035.2|49
1751346000000|2025-07-01 05:00:00|44041.5|44036.7|44040.8|44036|44046.7|44041.9|44039.2|44034.4|100
1751346300000|2025-07-01 05:05:00|44041.3|44036.5|44031.9|44027.1|44048.9|44044.1|44031.9|44027.1|79
1751346600000|2025-07-01 05:10:00|44031.4|44026.6|44036.1|44031.3|44037.5|44032.7|44029.5|44024.7|57
1751346900000|2025-07-01 05:15:00|44036.6|44031.8|44043.5|44038.7|44046.8|44042|44034.7|44029.9|64
1751347200000|2025-07-01 05:20:00|44043.6|44038.8|44041.5|44036.7|44045.3|44040.5|44033.4|44028.6|26
1751347500000|2025-07-01 05:25:00|44041.3|44036.5|44045.1|44040.3|44048.6|44043.8|44034.3|44029.5|51
1751347800000|2025-07-01 05:30:00|44045.2|44040.4|44040.6|44035.8|44048|44043.2|44038.6|44033.8|9
1751348100000|2025-07-01 05:35:00|44041.8|44037|44041.1|44036.3|44049.3|44044.5|44031.9|44027.1|62
1751348400000|2025-07-01 05:40:00|44041.9|44037.1|44042.3|44037.5|44051.8|44047|44041|44036.2|27
1751348700000|2025-07-01 05:45:00|44042.2|44037.4|44050.7|44045.9|44051.2|44046.4|44039|44034.2|23
1751349000000|2025-07-01 05:50:00|44051.2|44046.4|44063.5|44058.7|44070|44065.2|44051.2|44046.4|112
1751349300000|2025-07-01 05:55:00|44063|44058.2|44048.6|44043.8|44063|44058.2|44048.1|44043.3|73
1751349600000|2025-07-01 06:00:00|44047.1|44045|44047.9|44044.3|44057.3|44053.7|44042.6|44039|127
1751349900000|2025-07-01 06:05:00|44047.8|44044.2|44049.5|44045.9|44053.1|44049.5|44036.6|44033|109
1751350200000|2025-07-01 06:10:00|44050|44046.4|44053.4|44049.8|44060.9|44057.3|44049.9|44046.3|97
1751350500000|2025-07-01 06:15:00|44053.9|44050.3|44052.3|44048.7|44057.6|44054|44048.5|44044.9|21
1751350800000|2025-07-01 06:20:00|44051.8|44048.2|44050.1|44046.5|44055.4|44051.8|44044.3|44040.7|44
1751351100000|2025-07-01 06:25:00|44049.6|44046|44045.2|44041.6|44057.2|44053.6|44044.7|44041.1|36
1751351400000|2025-07-01 06:30:00|44046.7|44043.1|44048.5|44044.9|44052.1|44048.5|44037.6|44034|39
1751351700000|2025-07-01 06:35:00|44048|44044.4|44051.1|44047.5|44054.6|44051|44044.2|44040.6|40
1751352000000|2025-07-01 06:40:00|44050.6|44047|44042.6|44039|44055.1|44051.5|44042.6|44039|39
1751352300000|2025-07-01 06:45:00|44043|44039.4|44034.9|44031.3|44052.4|44048.8|44033.4|44029.8|64
1751352600000|2025-07-01 06:50:00|44034.4|44030.8|44051.1|44047.5|44056.5|44052.9|44030.7|44027.1|82
1751352900000|2025-07-01 06:55:00|44051.6|44048|44050.5|44046.9|44060|44056.4|44049.5|44045.9|147
1751353200000|2025-07-01 07:00:00|44050|44046.4|44096.6|44093|44096.6|44093|44050|44046.4|224
1751353500000|2025-07-01 07:05:00|44096.1|44092.5|44081.7|44078.1|44104|44100.4|44075.6|44072|135
1751353800000|2025-07-01 07:10:00|44081.2|44077.6|44054.6|44051|44082.6|44079|44054.6|44051|133
1751354100000|2025-07-01 07:15:00|44055.9|44052.3|44062.4|44058.8|44071.7|44068.1|44052.5|44048.9|89
1751354400000|2025-07-01 07:20:00|44061.9|44058.3|44056.9|44053.3|44069.8|44066.2|44050.8|44047.2|77
1751354700000|2025-07-01 07:25:00|44056.4|44052.8|44051.1|44047.5|44061|44057.4|44047|44043.4|194
1751355000000|2025-07-01 07:30:00|44051.6|44048|44062.8|44059.2|44069.5|44065.9|44051.6|44048|73
1751355300000|2025-07-01 07:35:00|44063.3|44059.7|44046.3|44042.7|44064.6|44061|44038.2|44034.6|107
1751355600000|2025-07-01 07:40:00|44046.8|44043.2|44044.6|44041|44049.1|44045.5|44039.5|44035.9|92
1751355900000|2025-07-01 07:45:00|44045.1|44041.5|44046.3|44042.7|44057.9|44054.3|44040.1|44036.5|43
1751356200000|2025-07-01 07:50:00|44046.4|44042.8|44052.8|44049.2|44053.7|44050.1|44027.9|44024.3|131
1751356500000|2025-07-01 07:55:00|44053.3|44049.7|44065.4|44061.8|44065.4|44061.8|44046.7|44043.1|36
1751356800000|2025-07-01 08:00:00|44067.9|44064.3|44041.6|44038|44073.9|44070.3|44032.9|44029.3|257
1751357100000|2025-07-01 08:05:00|44041.1|44037.5|44055.3|44051.7|44055.8|44052.2|44037|44033.4|91
1751357400000|2025-07-01 08:10:00|44055.8|44052.2|44054.8|44051.2|44069.9|44066.3|44049.2|44045.6|120
1751357700000|2025-07-01 08:15:00|44055.3|44051.7|44057.6|44054|44067.6|44064|44052.7|44049.1|111
1751358000000|2025-07-01 08:20:00|44058.1|44054.5|44068.6|44065|44070.1|44066.5|44056|44052.4|72
1751358300000|2025-07-01 08:25:00|44068.1|44064.5|44069.5|44065.9|44070.6|44067|44059.2|44055.6|56
1751358600000|2025-07-01 08:30:00|44070|44066.4|44064.3|44060.7|44081.8|44078.2|44061.7|44058.1|185
1751358900000|2025-07-01 08:35:00|44063.8|44060.2|44056.8|44053.2|44081.4|44077.8|44055.8|44052.2|92
1751359200000|2025-07-01 08:40:00|44056.3|44052.7|44051.7|44048.1|44063.8|44060.2|44047.5|44043.9|105
1751359500000|2025-07-01 08:45:00|44051.2|44047.6|44057.8|44054.2|44059.7|44056.1|44049.2|44045.6|48
1751359800000|2025-07-01 08:50:00|44057.3|44053.7|44060.2|44056.6|44065.6|44062|44057.3|44053.7|67
1751360100000|2025-07-01 08:55:00|44060.7|44057.1|44064.4|44060.8|44067.7|44064.1|44057.1|44053.5|51
1751360400000|2025-07-01 09:00:00|44063.9|44060.3|44062.3|44058.7|44068.8|44065.2|44059.8|44056.2|41
1751360700000|2025-07-01 09:05:00|44062.8|44059.2|44049|44045.4|44062.8|44059.2|44048.7|44045.1|78
1751361000000|2025-07-01 09:10:00|44048.5|44044.9|44043.6|44040|44052.5|44048.9|44043.6|44040|39
1751361300000|2025-07-01 09:15:00|44044.1|44040.5|44058.2|44054.6|44059|44055.4|44042.5|44038.9|85
1751361600000|2025-07-01 09:20:00|44058.5|44054.9|44057.1|44053.5|44060.5|44056.9|44049.3|44045.7|37
1751361900000|2025-07-01 09:25:00|44056.6|44053|44050.1|44046.5|44064|44060.4|44048.2|44044.6|69
1751362200000|2025-07-01 09:30:00|44049.6|44046|44045.8|44042.2|44056.1|44052.5|44037.9|44034.3|46
1751362500000|2025-07-01 09:35:00|44045.3|44041.7|44046.4|44042.8|44055.2|44051.6|44044|44040.4|32
1751362800000|2025-07-01 09:40:00|44044|44040.4|44041.8|44038.2|44052|44048.4|44035.3|44031.7|25
1751363100000|2025-07-01 09:45:00|44041.4|44037.8|44037.9|44034.3|44045.3|44041.7|44024.8|44021.2|117
1751363400000|2025-07-01 09:50:00|44037.4|44033.8|44051.6|44048|44053.3|44049.7|44030|44026.4|138
1751363700000|2025-07-01 09:55:00|44052.1|44048.5|44061.9|44058.3|44062.9|44059.3|44049.3|44045.7|85
1751364000000|2025-07-01 10:00:00|44062.4|44058.8|44065.5|44061.9|44075.4|44071.8|44062|44058.4|71
1751364300000|2025-07-01 10:05:00|44065|44061.4|44073.3|44069.7|44075.4|44071.8|44060.8|44057.2|98
1751364600000|2025-07-01 10:10:00|44073.5|44069.9|44075|44071.4|44075.9|44072.3|44069.1|44065.5|24
1751364900000|2025-07-01 10:15:00|44075.5|44071.9|44065.8|44062.2|44075.5|44071.9|44064.4|44060.8|33
1751365200000|2025-07-01 10:20:00|44067.8|44064.2|44062.8|44059.2|44072.3|44068.7|44059.5|44055.9|37
1751365500000|2025-07-01 10:25:00|44063.3|44059.7|44055.7|44052.1|44067.5|44063.9|44054.7|44051.1|68
1751365800000|2025-07-01 10:30:00|44055.6|44052|44048.8|44045.2|44059|44055.4|44046.6|44043|421
1751366100000|2025-07-01 10:35:00|44049.3|44045.7|44049.9|44046.3|44055.7|44052.1|44044.6|44041|63
1751366400000|2025-07-01 10:40:00|44049.4|44045.8|44039.6|44036|44049.9|44046.3|44039.1|44035.5|66
1751366700000|2025-07-01 10:45:00|44039.8|44036.2|44038.5|44034.9|44046.3|44042.7|44033.9|44030.3|71
1751367000000|2025-07-01 10:50:00|44039|44035.4|44035.7|44032.1|44043.7|44040.1|44033.3|44029.7|59
1751367300000|2025-07-01 10:55:00|44035.5|44031.9|44049.5|44045.9|44051.5|44047.9|44033|44029.4|125
1751367600000|2025-07-01 11:00:00|44050|44046.4|44058.9|44055.3|44063.5|44059.9|44049|44045.4|113
1751367900000|2025-07-01 11:05:00|44059.2|44055.6|44051.9|44048.3|44063.2|44059.6|44048|44044.4|46
1751368200000|2025-07-01 11:10:00|44051.7|44048.1|44054.7|44051.1|44058.5|44054.9|44046.6|44043|44
1751368500000|2025-07-01 11:15:00|44052.4|44048.8|44050.8|44047.2|44063.1|44059.5|44043.4|44039.8|56
1751368800000|2025-07-01 11:20:00|44050.4|44046.8|44055.4|44051.8|44058.3|44054.7|44044.5|44040.9|63
1751369100000|2025-07-01 11:25:00|44055.6|44052|44054.1|44050.5|44056.3|44052.7|44041.5|44037.9|36
1751369400000|2025-07-01 11:30:00|44054.6|44051|44059.9|44056.3|44063.1|44059.5|44054.4|44050.8|53
1751369700000|2025-07-01 11:35:00|44062.1|44058.5|44063.4|44059.8|44066.6|44063|44058.8|44055.2|36
1751370000000|2025-07-01 11:40:00|44063.2|44059.6|44062.4|44058.8|44066.1|44062.5|44052.7|44049.1|37
1751370300000|2025-07-01 11:45:00|44062.6|44059|44061.7|44058.1|44069|44065.4|44055.5|44051.9|48
1751370600000|2025-07-01 11:50:00|44061.2|44057.6|44060.1|44056.5|44067.1|44063.5|44055.2|44051.6|72
1751370900000|2025-07-01 11:55:00|44060.3|44056.7|44063.8|44060.2|44073.7|44070.1|44046.5|44042.9|199
1751371200000|2025-07-01 12:00:00|44064.3|44060.7|44058.8|44055.2|44073|44069.4|44054.5|44050.9|64
1751371500000|2025-07-01 12:05:00|44057.3|44053.7|44043.3|44039.7|44067.7|44064.1|44038.6|44035|103
1751371800000|2025-07-01 12:10:00|44042.8|44039.2|44039.3|44035.7|44050.4|44046.8|44034.2|44030.6|207
1751372100000|2025-07-01 12:15:00|44038.8|44035.2|44025.5|44021.9|44042.2|44038.6|44021.7|44018.1|147
1751372400000|2025-07-01 12:20:00|44025|44021.4|44011|44007.4|44030.1|44026.5|44004.9|44001.3|324
1751372700000|2025-07-01 12:25:00|44010.5|44006.9|44007|44003.4|44011|44007.4|43989.3|43985.7|382
1751373000000|2025-07-01 12:30:00|44007.5|44003.9|44033.8|44030.2|44033.8|44030.2|44004.4|44000.8|250
1751373300000|2025-07-01 12:35:00|44033.3|44029.7|44030.9|44027.3|44060.3|44056.7|44025.9|44022.3|343
1751373600000|2025-07-01 12:40:00|44032.4|44028.8|44039|44035.4|44045.4|44041.8|44027|44023.4|253
1751373900000|2025-07-01 12:45:00|44038.5|44034.9|44048|44044.4|44057|44053.4|44038.3|44034.7|115
1751374200000|2025-07-01 12:50:00|44047.5|44043.9|44052.4|44048.8|44056.1|44052.5|44044|44040.4|66
1751374500000|2025-07-01 12:55:00|44053.4|44049.8|44049.1|44045.5|44058.6|44055|44044.4|44040.8|133
1751374800000|2025-07-01 13:00:00|44048.6|44045|44056.2|44052.6|44061.1|44057.5|44047|44043.4|154
1751375100000|2025-07-01 13:05:00|44056.3|44052.7|44069.4|44065.8|44069.4|44065.8|44053.9|44050.3|173
1751375400000|2025-07-01 13:10:00|44069.9|44066.3|44060.7|44057.1|44069.9|44066.3|44060.7|44057.1|83
1751375700000|2025-07-01 13:15:00|44060.2|44056.6|44044.1|44040.5|44064.3|44060.7|44038.5|44034.9|224
1751376000000|2025-07-01 13:20:00|44043.6|44040|44044.2|44040.6|44050|44046.4|44035.6|44032|239
1751376300000|2025-07-01 13:25:00|44043.7|44040.1|44036.1|44032.5|44047.6|44044|44019.3|44015.7|577
1751376600000|2025-07-01 13:30:00|44034.9|44032|44085.3|44082.9|44121|44118.6|44011.3|44008.9|3815
1751376900000|2025-07-01 13:35:00|44084.8|44082.4|44103.1|44100.7|44108|44105.6|44073.8|44071.4|1155
1751377200000|2025-07-01 13:40:00|44104.1|44101.7|44151.9|44149.5|44156.2|44153.8|44100.3|44097.9|1092
1751377500000|2025-07-01 13:45:00|44152.4|44150|44202.9|44200.5|44206.5|44204.1|44149.7|44147.3|1547
1751377800000|2025-07-01 13:50:00|44201.9|44199.5|44235.5|44233.1|44249.7|44247.3|44197.6|44195.2|1843
1751378100000|2025-07-01 13:55:00|44236|44233.6|44187.4|44185|44236|44233.6|44184.3|44181.9|925
1751378400000|2025-07-01 14:00:00|44183.8|44181.4|44187.3|44184.9|44204.8|44202.4|44163.8|44161.4|1305
1751378700000|2025-07-01 14:05:00|44187.2|44184.8|44210|44207.6|44217.8|44215.4|44187.2|44184.8|741
1751379000000|2025-07-01 14:10:00|44210.5|44208.1|44253.8|44251.4|44272.3|44269.9|44195.6|44193.2|1041
1751379300000|2025-07-01 14:15:00|44254|44251.6|44309.3|44306.9|44309.6|44307.2|44249.1|44246.7|1310
1751379600000|2025-07-01 14:20:00|44308.7|44306.3|44294.5|44292.1|44316.2|44313.8|44284.7|44282.3|904
1751379900000|2025-07-01 14:25:00|44295|44292.6|44317.3|44314.9|44329.8|44327.4|44289.5|44287.1|794
1751380200000|2025-07-01 14:30:00|44316|44313.6|44364|44361.6|44379.4|44377|44311.8|44309.4|1552
1751380500000|2025-07-01 14:35:00|44363.5|44361.1|44357|44354.6|44372.7|44370.3|44330.1|44327.7|963
1751380800000|2025-07-01 14:40:00|44354.6|44352.2|44335.1|44332.7|44362.9|44360.5|44327.3|44324.9|744
1751381100000|2025-07-01 14:45:00|44334.8|44332.4|44331.3|44328.9|44337.4|44335|44313.8|44311.4|894
1751381400000|2025-07-01 14:50:00|44330.8|44328.4|44357.3|44354.9|44357.3|44354.9|44320.6|44318.2|723
1751381700000|2025-07-01 14:55:00|44356.3|44353.9|44354.6|44352.2|44374.3|44371.9|44340.9|44338.5|1104
1751382000000|2025-07-01 15:00:00|44354|44351.6|44403.5|44401.1|44406|44403.6|44346.3|44343.9|1644
1751382300000|2025-07-01 15:05:00|44403|44400.6|44399.2|44396.8|44426.8|44424.4|44370.1|44367.7|1357
1751382600000|2025-07-01 15:10:00|44397.4|44395|44388.5|44386.1|44400.5|44398.1|44370.3|44367.9|953
1751382900000|2025-07-01 15:15:00|44388|44385.6|44411.2|44408.8|44418.5|44416.1|44375.4|44373|677
1751383200000|2025-07-01 15:20:00|44411.7|44409.3|44469.1|44466.7|44473.4|44471|44409.7|44407.3|1326
1751383500000|2025-07-01 15:25:00|44468.6|44466.2|44524.3|44521.9|44537.9|44535.5|44467.7|44465.3|1624
1751383800000|2025-07-01 15:30:00|44526.1|44523.7|44535.8|44533.4|44551.4|44549|44504.2|44501.8|1282
1751384100000|2025-07-01 15:35:00|44536.8|44534.4|44514.8|44512.4|44541.7|44539.3|44507.3|44504.9|791
1751384400000|2025-07-01 15:40:00|44511.4|44509|44471.6|44469.2|44515.5|44513.1|44464|44461.6|913
1751384700000|2025-07-01 15:45:00|44471.1|44468.7|44486|44483.6|44499.8|44497.4|44465.5|44463.1|715
1751385000000|2025-07-01 15:50:00|44488.2|44485.8|44503.3|44500.9|44516.3|44513.9|44485.2|44482.8|586
1751385300000|2025-07-01 15:55:00|44503.8|44501.4|44522.3|44519.9|44527.9|44525.5|44495.5|44493.1|615
1751385600000|2025-07-01 16:00:00|44518.7|44516.3|44520.6|44518.2|44538.7|44536.3|44514.9|44512.5|907
1751385900000|2025-07-01 16:05:00|44520.1|44517.7|44553.7|44551.3|44559.5|44557.1|44517.2|44514.8|675
1751386200000|2025-07-01 16:10:00|44554.4|44552|44585.5|44583.1|44595.7|44593.3|44548.5|44546.1|1086
1751386500000|2025-07-01 16:15:00|44585.8|44583.4|44577.9|44575.5|44607|44604.6|44571.2|44568.8|936
1751386800000|2025-07-01 16:20:00|44578.2|44575.8|44542.3|44539.9|44581.5|44579.1|44523.7|44521.3|810
1751387100000|2025-07-01 16:25:00|44542.8|44540.4|44539.8|44537.4|44552.7|44550.3|44524.7|44522.3|459
1751387400000|2025-07-01 16:30:00|44539.2|44536.8|44528.2|44525.8|44562.3|44559.9|44524.3|44521.9|595
1751387700000|2025-07-01 16:35:00|44527.7|44525.3|44520|44517.6|44536.4|44534|44512.9|44510.5|649
1751388000000|2025-07-01 16:40:00|44520.1|44517.7|44481.4|44479|44521.3|44518.9|44471|44468.6|755
1751388300000|2025-07-01 16:45:00|44480.4|44478|44487.3|44484.9|44492.4|44490|44435.4|44433|1359
1751388600000|2025-07-01 16:50:00|44489.5|44487.1|44494.6|44492.2|44518.5|44516.1|44483.1|44480.7|574
1751388900000|2025-07-01 16:55:00|44495.1|44492.7|44427.9|44425.5|44496.8|44494.4|44427.9|44425.5|913
1751389200000|2025-07-01 17:00:00|44425.8|44423.4|44429.4|44427|44442.6|44440.2|44408.3|44405.9|848
1751389500000|2025-07-01 17:05:00|44428.4|44426|44446.7|44444.3|44456.3|44453.9|44422|44419.6|430
1751389800000|2025-07-01 17:10:00|44447.8|44445.4|44482.2|44479.8|44485.9|44483.5|44441.6|44439.2|511
1751390100000|2025-07-01 17:15:00|44482.7|44480.3|44510.8|44508.4|44516.7|44514.3|44468.2|44465.8|539
1751390400000|2025-07-01 17:20:00|44509.7|44507.3|44509.3|44506.9|44518.7|44516.3|44485.9|44483.5|478
1751390700000|2025-07-01 17:25:00|44508.8|44506.4|44529.4|44527|44533.8|44531.4|44507.1|44504.7|487
1751391000000|2025-07-01 17:30:00|44530.3|44527.9|44516.7|44514.3|44542.2|44539.8|44515.7|44513.3|402
1751391300000|2025-07-01 17:35:00|44517.2|44514.8|44541.5|44539.1|44553.1|44550.7|44515.2|44512.8|562
1751391600000|2025-07-01 17:40:00|44541|44538.6|44554.8|44552.4|44556.3|44553.9|44534.5|44532.1|388
1751391900000|2025-07-01 17:45:00|44554.3|44551.9|44541.4|44539|44558|44555.6|44535.9|44533.5|350
1751392200000|2025-07-01 17:50:00|44541.8|44539.4|44557.5|44555.1|44569.8|44567.4|44533.6|44531.2|527
1751392500000|2025-07-01 17:55:00|44557|44554.6|44564.3|44561.9|44572|44569.6|44549.8|44547.4|357
1751392800000|2025-07-01 18:00:00|44564|44561.6|44518.3|44515.9|44574.2|44571.8|44516.4|44514|530
1751393100000|2025-07-01 18:05:00|44518.1|44515.7|44536|44533.6|44553.3|44550.9|44518.1|44515.7|399
1751393400000|2025-07-01 18:10:00|44536.4|44534|44536.9|44534.5|44542.6|44540.2|44525.4|44523|261
1751393700000|2025-07-01 18:15:00|44536.5|44534.1|44519.7|44517.3|44544.2|44541.8|44498.2|44495.8|572
1751394000000|2025-07-01 18:20:00|44520.2|44517.8|44530.1|44527.7|44531.1|44528.7|44514.3|44511.9|340
1751394300000|2025-07-01 18:25:00|44529.1|44526.7|44521.5|44519.1|44541.7|44539.3|44517.4|44515|233
1751394600000|2025-07-01 18:30:00|44520.3|44517.9|44542.3|44539.9|44546.6|44544.2|44517.3|44514.9|429
1751394900000|2025-07-01 18:35:00|44542.8|44540.4|44540.6|44538.2|44549.8|44547.4|44526.6|44524.2|240
1751395200000|2025-07-01 18:40:00|44542.2|44539.8|44549.8|44547.4|44554.1|44551.7|44537.4|44535|243
1751395500000|2025-07-01 18:45:00|44549.3|44546.9|44559.2|44556.8|44566.1|44563.7|44549.3|44546.9|281
1751395800000|2025-07-01 18:50:00|44557.7|44555.3|44576.7|44574.3|44579.2|44576.8|44557.5|44555.1|360
1751396100000|2025-07-01 18:55:00|44576.2|44573.8|44561.3|44558.9|44587.3|44584.9|44560.3|44557.9|556
1751396400000|2025-07-01 19:00:00|44562.8|44560.4|44540.1|44537.7|44562.8|44560.4|44485.2|44482.8|1840
1751396700000|2025-07-01 19:05:00|44540.6|44538.2|44523.9|44521.5|44546.9|44544.5|44508.4|44506|521
1751397000000|2025-07-01 19:10:00|44526.5|44524.1|44537.6|44535.2|44548.2|44545.8|44507.9|44505.5|504
1751397300000|2025-07-01 19:15:00|44537.9|44535.5|44562.7|44560.3|44570.3|44567.9|44537.9|44535.5|551
1751397600000|2025-07-01 19:20:00|44559|44556.6|44567.9|44565.5|44578.4|44576|44547.9|44545.5|482
1751397900000|2025-07-01 19:25:00|44567.4|44565|44570.6|44568.2|44573.8|44571.4|44551.8|44549.4|375
1751398200000|2025-07-01 19:30:00|44571.1|44568.7|44542.3|44539.9|44574.3|44571.9|44529.8|44527.4|709
1751398500000|2025-07-01 19:35:00|44541.8|44539.4|44528.1|44525.7|44553|44550.6|44524.8|44522.4|576
1751398800000|2025-07-01 19:40:00|44528.7|44526.3|44556.8|44554.4|44558.3|44555.9|44525.1|44522.7|453
1751399100000|2025-07-01 19:45:00|44557.3|44554.9|44571.1|44568.7|44596.1|44593.7|44556.8|44554.4|963
1751399400000|2025-07-01 19:50:00|44571.8|44569.4|44527.3|44524.9|44577.4|44575|44515.1|44512.7|1592
1751399700000|2025-07-01 19:55:00|44527.8|44525.4|44504.2|44501.8|44542.8|44540.4|44489.4|44487|3400
1751400000000|2025-07-01 20:00:00|44506.5|44501.7|44503.7|44498.9|44513.1|44508.3|44486.1|44481.3|1213
1751400300000|2025-07-01 20:05:00|44502.7|44497.9|44502.2|44497.4|44512.1|44507.3|44496.8|44492|235
1751400600000|2025-07-01 20:10:00|44502.3|44497.5|44498.7|44493.9|44502.3|44497.5|44486.4|44481.6|265
1751400900000|2025-07-01 20:15:00|44497.7|44492.9|44507.6|44502.8|44507.8|44503|44492.3|44487.5|103
1751401200000|2025-07-01 20:20:00|44507.5|44502.7|44499.9|44495.1|44507.7|44502.9|44496.4|44491.6|95
1751401500000|2025-07-01 20:25:00|44499.4|44494.6|44511.7|44506.9|44511.7|44506.9|44498.8|44494|142
1751401800000|2025-07-01 20:30:00|44511.4|44506.6|44518.7|44513.9|44529.6|44524.8|44505.3|44500.5|340
1751402100000|2025-07-01 20:35:00|44519.7|44514.9|44521|44516.2|44522.2|44517.4|44506.7|44501.9|279
1751402400000|2025-07-01 20:40:00|44521.6|44516.8|44496.8|44492|44523.7|44518.9|44489.1|44484.3|409
1751402700000|2025-07-01 20:45:00|44495.8|44491|44518.8|44514|44518.8|44514|44495.8|44491|226
1751403000000|2025-07-01 20:50:00|44519.8|44515|44511.4|44506.6|44520.8|44516|44509.1|44504.3|132
1751403300000|2025-07-01 20:55:00|44511.8|44507|44524.7|44514.9|44527.6|44522.8|44503|44498.2|251
1751403600000|2025-07-01 21:00:00|44521.7|44511.9|44520.9|44511.1|44523|44513.2|44520.7|44510.9|0
1751403900000|2025-07-01 21:05:00|44523.2|44513.4|44525.5|44515.7|44530.4|44520.6|44522.8|44513|0
1751404200000|2025-07-01 21:10:00|44524.8|44515|44519.3|44509.5|44524.8|44515|44519.3|44509.5|0
1751404500000|2025-07-01 21:15:00|44521.4|44511.6|44521.1|44511.3|44522.3|44512.5|44521.1|44511.3|0
1751404800000|2025-07-01 21:20:00|44520.7|44510.9|44519.5|44509.7|44520.7|44510.9|44519.5|44509.7|0
1751405100000|2025-07-01 21:25:00|44520.5|44510.7|44517|44507.2|44520.5|44510.7|44517|44507.2|0
1751405400000|2025-07-01 21:30:00|44516.1|44506.3|44515|44505.2|44517|44507.2|44515|44505.2|0
1751405700000|2025-07-01 21:35:00|44515.2|44505.4|44515.9|44506.1|44516.1|44506.3|44515|44505.2|0
1751406000000|2025-07-01 21:40:00|44517.9|44508.1|44513.3|44503.5|44517.9|44508.1|44512.2|44502.4|0
1751406300000|2025-07-01 21:45:00|44513.2|44503.4|44518.7|44508.9|44518.7|44508.9|44513.2|44503.4|0
1751406600000|2025-07-01 21:50:00|44517.1|44507.3|44517.8|44508|44519|44509.2|44515.3|44505.5|0
1751406900000|2025-07-01 21:55:00|44517.9|44508.1|44519|44509.2|44519.8|44510|44517.8|44508|0
1751407200000|2025-07-01 22:00:00|44490.8|44486|44509.2|44504.4|44519.2|44514.4|44487.4|44482.6|271
1751407500000|2025-07-01 22:05:00|44507.7|44502.9|44505.7|44500.9|44513.1|44508.3|44504.5|44499.7|73
1751407800000|2025-07-01 22:10:00|44506.1|44501.3|44496.2|44491.4|44507.7|44502.9|44488.9|44484.1|74
1751408100000|2025-07-01 22:15:00|44494.1|44489.3|44504.2|44499.4|44507.3|44502.5|44494.1|44489.3|98
1751408400000|2025-07-01 22:20:00|44504.6|44499.8|44487.2|44482.4|44509.8|44505|44484.9|44480.1|123
1751408700000|2025-07-01 22:25:00|44486.5|44481.7|44490.2|44485.4|44500.8|44496|44484|44479.2|69
1751409000000|2025-07-01 22:30:00|44490.7|44485.9|44508.2|44503.4|44510.3|44505.5|44490.1|44485.3|61
1751409300000|2025-07-01 22:35:00|44507.6|44502.8|44510.7|44505.9|44515|44510.2|44500.8|44496|45
1751409600000|2025-07-01 22:40:00|44510.9|44506.1|44521.8|44517|44524.5|44519.7|44505.1|44500.3|70
1751409900000|2025-07-01 22:45:00|44523.3|44518.5|44525.6|44520.8|44525.6|44520.8|44513.8|44509|45
1751410200000|2025-07-01 22:50:00|44526|44521.2|44522.5|44517.7|44526.3|44521.5|44517.6|44512.8|20
1751410500000|2025-07-01 22:55:00|44522.1|44517.3|44523.1|44518.3|44524.8|44520|44513.3|44508.5|45
1751410800000|2025-07-01 23:00:00|44523.5|44518.7|44526.2|44521.4|44528.3|44523.5|44520|44515.2|47
1751411100000|2025-07-01 23:05:00|44526|44521.2|44519.1|44514.3|44528.6|44523.8|44517.5|44512.7|27
1751411400000|2025-07-01 23:10:00|44520.6|44515.8|44512.9|44508.1|44522.3|44517.5|44509.8|44505|35
1751411700000|2025-07-01 23:15:00|44513.4|44508.6|44504.5|44499.7|44515.9|44511.1|44504.1|44499.3|32
1751412000000|2025-07-01 23:20:00|44504|44499.2|44506.7|44501.9|44513.8|44509|44503.6|44498.8|21
1751412300000|2025-07-01 23:25:00|44507.2|44502.4|44511.3|44506.5|44513.8|44509|44502.8|44498|36
1751412600000|2025-07-01 23:30:00|44510.8|44506|44510.1|44505.3|44513.3|44508.5|44507|44502.2|11
1751412900000|2025-07-01 23:35:00|44510.6|44505.8|44511.7|44506.9|44517.4|44512.6|44509.2|44504.4|28
1751413200000|2025-07-01 23:40:00|44513.2|44508.4|44512.4|44507.6|44515.7|44510.9|44508.8|44504|13
1751413500000|2025-07-01 23:45:00|44512.9|44508.1|44509.6|44504.8|44512.9|44508.1|44505.3|44500.5|23
1751413800000|2025-07-01 23:50:00|44510.6|44505.8|44511.7|44506.9|44514.4|44509.6|44507.1|44502.3|33
1751414100000|2025-07-01 23:55:00|44511.3|44506.5|44516.6|44511.8|44521.1|44516.3|44511.3|44506.5|36
1751414400000|2025-07-02 00:00:00|44516.4|44511.6|44527.5|44522.7|44533|44528.2|44515.6|44510.8|88
1751414700000|2025-07-02 00:05:00|44527|44522.2|44524.5|44519.7|44530.3|44525.5|44516.3|44511.5|37
1751415000000|2025-07-02 00:10:00|44524|44519.2|44525.8|44521|44529.4|44524.6|44514.9|44510.1|34
1751415300000|2025-07-02 00:15:00|44525.3|44520.5|44520.8|44516|44532.4|44527.6|44520.8|44516|92
1751415600000|2025-07-02 00:20:00|44521.3|44516.5|44518.4|44513.6|44521.9|44517.1|44514.5|44509.7|32
1751415900000|2025-07-02 00:25:00|44518.1|44513.3|44520.3|44515.5|44522.5|44517.7|44513.5|44508.7|28
1751416200000|2025-07-02 00:30:00|44520.8|44516|44532.4|44527.6|44537.8|44533|44520.3|44515.5|35
1751416500000|2025-07-02 00:35:00|44532.9|44528.1|44532.8|44528|44534.9|44530.1|44529|44524.2|9
1751416800000|2025-07-02 00:40:00|44533.2|44528.4|44527.6|44522.8|44534|44529.2|44525.6|44520.8|18
1751417100000|2025-07-02 00:45:00|44527.1|44522.3|44528|44523.2|44530.6|44525.8|44525.1|44520.3|52
1751417400000|2025-07-02 00:50:00|44527.5|44522.7|44526.2|44521.4|44527.5|44522.7|44518.1|44513.3|19
1751417700000|2025-07-02 00:55:00|44524.3|44519.5|44527.3|44522.5|44531.4|44526.6|44523.8|44519|19
1751418000000|2025-07-02 01:00:00|44526.8|44522|44527.8|44523|44530.8|44526|44524.8|44520|45
1751418300000|2025-07-02 01:05:00|44527.1|44522.3|44526.7|44521.9|44529.7|44524.9|44523.6|44518.8|19
1751418600000|2025-07-02 01:10:00|44527.1|44522.3|44514.8|44510|44527.1|44522.3|44512.2|44507.4|57
1751418900000|2025-07-02 01:15:00|44514.3|44509.5|44513.6|44508.8|44517.5|44512.7|44509.5|44504.7|41
1751419200000|2025-07-02 01:20:00|44514.1|44509.3|44518.4|44513.6|44526.1|44521.3|44514.1|44509.3|17
1751419500000|2025-07-02 01:25:00|44517.9|44513.1|44513.4|44508.6|44517.9|44513.1|44506.5|44501.7|30
1751419800000|2025-07-02 01:30:00|44512.9|44508.1|44505.3|44500.5|44513.4|44508.6|44502.6|44497.8|59
1751420100000|2025-07-02 01:35:00|44505.8|44501|44505.6|44500.8|44512.6|44507.8|44502.5|44497.7|41
1751420400000|2025-07-02 01:40:00|44506.1|44501.3|44508.9|44504.1|44512.6|44507.8|44503.7|44498.9|41
1751420700000|2025-07-02 01:45:00|44509.7|44504.9|44506.3|44501.5|44511.6|44506.8|44501.1|44496.3|26
1751421000000|2025-07-02 01:50:00|44506.8|44502|44500.9|44496.1|44506.8|44502|44495.3|44490.5|35
1751421300000|2025-07-02 01:55:00|44501.4|44496.6|44494.8|44490|44503.4|44498.6|44489.3|44484.5|109
1751421600000|2025-07-02 02:00:00|44494.3|44489.5|44486.8|44482|44496.8|44492|44485.3|44480.5|59
1751421900000|2025-07-02 02:05:00|44486.3|44481.5|44489.8|44485|44493.8|44489|44486.3|44481.5|27
1751422200000|2025-07-02 02:10:00|44488.8|44484|44490|44485.2|44490|44485.2|44477.8|44473|43
1751422500000|2025-07-02 02:15:00|44490.5|44485.7|44502.9|44498.1|44505.6|44500.8|44489|44484.2|83
1751422800000|2025-07-02 02:20:00|44503.2|44498.4|44507.4|44502.6|44510.2|44505.4|44499.5|44494.7|19
1751423100000|2025-07-02 02:25:00|44506.8|44502|44524.1|44519.3|44528.8|44524|44506|44501.2|97
1751423400000|2025-07-02 02:30:00|44524.6|44519.8|44535.3|44530.5|44536.8|44532|44523.1|44518.3|126
1751423700000|2025-07-02 02:35:00|44535.8|44531|44533.2|44528.4|44538.3|44533.5|44530.3|44525.5|49
1751424000000|2025-07-02 02:40:00|44533.4|44528.6|44534.3|44529.5|44543.5|44538.7|44527.7|44522.9|113
1751424300000|2025-07-02 02:45:00|44535.3|44530.5|44542.3|44537.5|44547.7|44542.9|44535.3|44530.5|52
1751424600000|2025-07-02 02:50:00|44541.8|44537|44544.1|44539.3|44549.5|44544.7|44538.8|44534|50
1751424900000|2025-07-02 02:55:00|44544.6|44539.8|44558.2|44553.4|44560.2|44555.4|44544.1|44539.3|130
1751425200000|2025-07-02 03:00:00|44558.7|44553.9|44565.3|44560.5|44568.8|44564|44558.7|44553.9|93
1751425500000|2025-07-02 03:05:00|44564.8|44560|44575.2|44570.4|44575.8|44571|44564.8|44560|134
1751425800000|2025-07-02 03:10:00|44575.7|44570.9|44577.4|44572.6|44577.9|44573.1|44569.3|44564.5|53
1751426100000|2025-07-02 03:15:00|44577.9|44573.1|44577.8|44573|44579.4|44574.6|44576.4|44571.6|46
1751426400000|2025-07-02 03:20:00|44577.3|44572.5|44565.5|44560.7|44577.6|44572.8|44564.1|44559.3|88
1751426700000|2025-07-02 03:25:00|44565|44560.2|44565.4|44560.6|44566.9|44562.1|44561.1|44556.3|39
1751427000000|2025-07-02 03:30:00|44564.4|44559.6|44562.5|44557.7|44567.6|44562.8|44558|44553.2|39
1751427300000|2025-07-02 03:35:00|44563|44558.2|44571.5|44566.7|44575.5|44570.7|44563|44558.2|24
1751427600000|2025-07-02 03:40:00|44572|44567.2|44569|44564.2|44573|44568.2|44566.6|44561.8|19
1751427900000|2025-07-02 03:45:00|44569.5|44564.7|44566|44561.2|44572|44567.2|44562.5|44557.7|9
1751428200000|2025-07-02 03:50:00|44566.5|44561.7|44569|44564.2|44569.5|44564.7|44564.5|44559.7|37
1751428500000|2025-07-02 03:55:00|44569.5|44564.7|44568.5|44563.7|44571.5|44566.7|44564|44559.2|11
1751428800000|2025-07-02 04:00:00|44569.5|44564.7|44568.5|44563.7|44570.7|44565.9|44566.5|44561.7|17
1751429100000|2025-07-02 04:05:00|44568.9|44564.1|44574.5|44569.7|44575|44570.2|44567.5|44562.7|43
1751429400000|2025-07-02 04:10:00|44577|44572.2|44576.2|44571.4|44580|44575.2|44571.5|44566.7|41
1751429700000|2025-07-02 04:15:00|44576.4|44571.6|44577|44572.2|44577.5|44572.7|44572.1|44567.3|10
1751430000000|2025-07-02 04:20:00|44577.5|44572.7|44595.7|44590.9|44595.7|44590.9|44575|44570.2|119
1751430300000|2025-07-02 04:25:00|44596.2|44591.4|44612.8|44608|44614.9|44610.1|44593.7|44588.9|160
1751430600000|2025-07-02 04:30:00|44612.3|44607.5|44614|44609.2|44614|44609.2|44602.9|44598.1|100
1751430900000|2025-07-02 04:35:00|44614.5|44609.7|44618.9|44614.1|44624.6|44619.8|44611.2|44606.4|154
1751431200000|2025-07-02 04:40:00|44618.4|44613.6|44602.1|44597.3|44618.4|44613.6|44602.1|44597.3|72
1751431500000|2025-07-02 04:45:00|44602.6|44597.8|44612|44607.2|44612.9|44608.1|44601.5|44596.7|62
1751431800000|2025-07-02 04:50:00|44612.5|44607.7|44610|44605.2|44616.9|44612.1|44607.5|44602.7|38
1751432100000|2025-07-02 04:55:00|44610.5|44605.7|44603.8|44599|44612.8|44608|44600.3|44595.5|40
1751432400000|2025-07-02 05:00:00|44603.5|44598.7|44595.8|44591|44603.5|44598.7|44594.1|44589.3|49
1751432700000|2025-07-02 05:05:00|44596.3|44591.5|44595.8|44591|44599.8|44595|44591.6|44586.8|23
1751433000000|2025-07-02 05:10:00|44595.3|44590.5|44591.7|44586.9|44596.8|44592|44588.6|44583.8|19
1751433300000|2025-07-02 05:15:00|44592.2|44587.4|44587.1|44582.3|44598.5|44593.7|44584.9|44580.1|19
1751433600000|2025-07-02 05:20:00|44586.7|44581.9|44585.4|44580.6|44592.2|44587.4|44580.5|44575.7|48
1751433900000|2025-07-02 05:25:00|44585.1|44580.3|44574.1|44569.3|44589.8|44585|44572.1|44567.3|35
1751434200000|2025-07-02 05:30:00|44574.6|44569.8|44589.1|44584.3|44590.7|44585.9|44572|44567.2|26
1751434500000|2025-07-02 05:35:00|44591.3|44586.5|44581.4|44576.6|44595.8|44591|44580.1|44575.3|37
1751434800000|2025-07-02 05:40:00|44585.5|44580.7|44582.6|44577.8|44592.8|44588|44580|44575.2|22
1751435100000|2025-07-02 05:45:00|44583.2|44578.4|44584.9|44580.1|44584.9|44580.1|44577.1|44572.3|14
1751435400000|2025-07-02 05:50:00|44584.4|44579.6|44578.5|44573.7|44585.9|44581.1|44574.2|44569.4|18
1751435700000|2025-07-02 05:55:00|44579|44574.2|44593.5|44588.7|44594|44589.2|44573.5|44568.7|37
1751436000000|2025-07-02 06:00:00|44592.4|44588.8|44604.5|44600.9|44610.3|44606.7|44588.9|44585.3|131
1751436300000|2025-07-02 06:05:00|44604|44600.4|44603.8|44600.2|44613.6|44610|44601.4|44597.8|87
1751436600000|2025-07-02 06:10:00|44603.3|44599.7|44617.8|44614.2|44624.5|44620.9|44602.6|44599|152
1751436900000|2025-07-02 06:15:00|44618.1|44614.5|44626.2|44622.6|44628.8|44625.2|44614.6|44611|110
1751437200000|2025-07-02 06:20:00|44626.3|44622.7|44629|44625.4|44635.4|44631.8|44624.8|44621.2|104
1751437500000|2025-07-02 06:25:00|44631.8|44628.2|44619|44615.4|44631.9|44628.3|44611.8|44608.2|89
1751437800000|2025-07-02 06:30:00|44620|44616.4|44629|44625.4|44629|44625.4|44617.3|44613.7|36
1751438100000|2025-07-02 06:35:00|44628.5|44624.9|44638.6|44635|44638.6|44635|44627|44623.4|107
1751438400000|2025-07-02 06:40:00|44638.1|44634.5|44646.5|44642.9|44649.5|44645.9|44633.5|44629.9|146
1751438700000|2025-07-02 06:45:00|44646|44642.4|44648.2|44644.6|44658.2|44654.6|44643|44639.4|180
1751439000000|2025-07-02 06:50:00|44648.7|44645.1|44643.2|44639.6|44654|44650.4|44639.2|44635.6|100
1751439300000|2025-07-02 06:55:00|44642.7|44639.1|44656.3|44652.7|44656.3|44652.7|44640.1|44636.5|179
1751439600000|2025-07-02 07:00:00|44656.8|44653.2|44650.5|44646.9|44660.8|44657.2|44636.6|44633|199
1751439900000|2025-07-02 07:05:00|44650.1|44646.5|44652.1|44648.5|44654.6|44651|44636|44632.4|166
1751440200000|2025-07-02 07:10:00|44651.6|44648|44644.5|44640.9|44659.2|44655.6|44640.9|44637.3|156
1751440500000|2025-07-02 07:15:00|44645|44641.4|44628.9|44625.3|44645|44641.4|44627.1|44623.5|180
1751440800000|2025-07-02 07:20:00|44628.8|44625.2|44633.1|44629.5|44639|44635.4|44625.4|44621.8|120
1751441100000|2025-07-02 07:25:00|44632.8|44629.2|44616.6|44613|44640.5|44636.9|44614|44610.4|162
1751441400000|2025-07-02 07:30:00|44615.6|44612|44611.5|44607.9|44628.6|44625|44607.6|44604|171
1751441700000|2025-07-02 07:35:00|44611.4|44607.8|44608.9|44605.3|44614.5|44610.9|44603.2|44599.6|115
1751442000000|2025-07-02 07:40:00|44609.4|44605.8|44580.5|44576.9|44614.1|44610.5|44580.5|44576.9|170
1751442300000|2025-07-02 07:45:00|44580.3|44576.7|44575.9|44572.3|44589.8|44586.2|44574.8|44571.2|170
1751442600000|2025-07-02 07:50:00|44576.3|44572.7|44569.9|44566.3|44576.3|44572.7|44560.2|44556.6|117
1751442900000|2025-07-02 07:55:00|44570.4|44566.8|44580|44576.4|44582.5|44578.9|44564.2|44560.6|61
1751443200000|2025-07-02 08:00:00|44575.5|44571.9|44586.6|44583|44594.6|44591|44562|44558.4|437
1751443500000|2025-07-02 08:05:00|44587.1|44583.5|44589.1|44585.5|44590.9|44587.3|44566.6|44563|788
1751443800000|2025-07-02 08:10:00|44588.6|44585|44573.4|44569.8|44588.6|44585|44571.1|44567.5|428
1751444100000|2025-07-02 08:15:00|44572.9|44569.3|44559.7|44556.1|44573.8|44570.2|44553.3|44549.7|165
1751444400000|2025-07-02 08:20:00|44560|44556.4|44548.1|44544.5|44570.4|44566.8|44547.1|44543.5|87
1751444700000|2025-07-02 08:25:00|44547.8|44544.2|44548.1|44544.5|44553.8|44550.2|44529.9|44526.3|158
1751445000000|2025-07-02 08:30:00|44548.6|44545|44550.1|44546.5|44551.6|44548|44530.3|44526.7|143
1751445300000|2025-07-02 08:35:00|44550.6|44547|44556.6|44553|44558.1|44554.5|44543.3|44539.7|92
1751445600000|2025-07-02 08:40:00|44556.1|44552.5|44549.9|44546.3|44564.2|44560.6|44548.3|44544.7|40
1751445900000|2025-07-02 08:45:00|44550.4|44546.8|44563.4|44559.8|44565.4|44561.8|44550.4|44546.8|64
1751446200000|2025-07-02 08:50:00|44562.1|44558.5|44563.1|44559.5|44568.7|44565.1|44557|44553.4|63
1751446500000|2025-07-02 08:55:00|44562.6|44559|44557|44553.4|44564.6|44561|44548.2|44544.6|49
1751446800000|2025-07-02 09:00:00|44557.3|44553.7|44555.5|44551.9|44561.3|44557.7|44552|44548.4|54
1751447100000|2025-07-02 09:05:00|44555|44551.4|44549.7|44546.1|44562.5|44558.9|44549.2|44545.6|135
1751447400000|2025-07-02 09:10:00|44550.2|44546.6|44572.9|44569.3|44580.5|44576.9|44549.4|44545.8|106
1751447700000|2025-07-02 09:15:00|44573.4|44569.8|44568.6|44565|44580.2|44576.6|44567.6|44564|115
1751448000000|2025-07-02 09:20:00|44568.1|44564.5|44579.5|44575.9|44579.5|44575.9|44567.5|44563.9|41
1751448300000|2025-07-02 09:25:00|44579|44575.4|44577.9|44574.3|44583.1|44579.5|44570.4|44566.8|35
1751448600000|2025-07-02 09:30:00|44578.3|44574.7|44572.6|44569|44579.1|44575.5|44566.9|44563.3|73
1751448900000|2025-07-02 09:35:00|44573.1|44569.5|44558|44554.4|44575.8|44572.2|44558|44554.4|65
1751449200000|2025-07-02 09:40:00|44557.7|44554.1|44571.7|44568.1|44576.5|44572.9|44556|44552.4|36
1751449500000|2025-07-02 09:45:00|44572.2|44568.6|44580.4|44576.8|44581.1|44577.5|44569.4|44565.8|91
1751449800000|2025-07-02 09:50:00|44580.8|44577.2|44578.5|44574.9|44581.2|44577.6|44575.1|44571.5|21
1751450100000|2025-07-02 09:55:00|44578|44574.4|44577.5|44573.9|44580.2|44576.6|44573.3|44569.7|17
1751450400000|2025-07-02 10:00:00|44578|44574.4|44572.5|44568.9|44578.2|44574.6|44568.2|44564.6|41
1751450700000|2025-07-02 10:05:00|44566|44562.4|44569.4|44565.8|44572.9|44569.3|44565.2|44561.6|72
1751451000000|2025-07-02 10:10:00|44569.3|44565.7|44575.4|44571.8|44576.4|44572.8|44562.6|44559|35
1751451300000|2025-07-02 10:15:00|44575.9|44572.3|44578.5|44574.9|44581.1|44577.5|44571.6|44568|30
1751451600000|2025-07-02 10:20:00|44578.8|44575.2|44581.3|44577.7|44588.7|44585.1|44575.6|44572|119
1751451900000|2025-07-02 10:25:00|44581.8|44578.2|44578.7|44575.1|44586.9|44583.3|44574.4|44570.8|37
1751452200000|2025-07-02 10:30:00|44578.2|44574.6|44582.1|44578.5|44593.6|44590|44576.9|44573.3|194
1751452500000|2025-07-02 10:35:00|44581.6|44578|44583.6|44580|44589.7|44586.1|44579.1|44575.5|88
1751452800000|2025-07-02 10:40:00|44584|44580.4|44587.9|44584.3|44591.8|44588.2|44578.5|44574.9|76
1751453100000|2025-07-02 10:45:00|44587.4|44583.8|44601.2|44597.6|44601.2|44597.6|44585.9|44582.3|126
1751453400000|2025-07-02 10:50:00|44601.7|44598.1|44597|44593.4|44605.5|44601.9|44595.1|44591.5|110
1751453700000|2025-07-02 10:55:00|44596.5|44592.9|44591.7|44588.1|44603.8|44600.2|44582.4|44578.8|133
1751454000000|2025-07-02 11:00:00|44589.7|44586.1|44596.4|44592.8|44597.3|44593.7|44583.3|44579.7|115
1751454300000|2025-07-02 11:05:00|44595.9|44592.3|44600.4|44596.8|44604.6|44601|44594|44590.4|131
1751454600000|2025-07-02 11:10:00|44600.7|44597.1|44600.1|44596.5|44604.6|44601|44594.3|44590.7|85
1751454900000|2025-07-02 11:15:00|44600|44596.4|44603.3|44599.7|44608.6|44605|44594.4|44590.8|85
1751455200000|2025-07-02 11:20:00|44603|44599.4|44604.5|44600.9|44606.6|44603|44599|44595.4|37
1751455500000|2025-07-02 11:25:00|44601.7|44598.1|44614.4|44610.8|44616.1|44612.5|44601|44597.4|88
1751455800000|2025-07-02 11:30:00|44614.7|44611.1|44598.5|44594.9|44620.5|44616.9|44594.9|44591.3|166
1751456100000|2025-07-02 11:35:00|44598.8|44595.2|44606.6|44603|44616.6|44613|44598.8|44595.2|99
1751456400000|2025-07-02 11:40:00|44606.4|44602.8|44604.9|44601.3|44613.6|44610|44601|44597.4|217
1751456700000|2025-07-02 11:45:00|44604.4|44600.8|44580.2|44576.6|44613.4|44609.8|44579|44575.4|132
1751457000000|2025-07-02 11:50:00|44579.7|44576.1|44553.5|44549.9|44581.6|44578|44543.3|44539.7|164
1751457300000|2025-07-02 11:55:00|44554|44550.4|44564.7|44561.1|44572.6|44569|44547.1|44543.5|156
1751457600000|2025-07-02 12:00:00|44564.2|44560.6|44558|44554.4|44568.6|44565|44531|44527.4|328
1751457900000|2025-07-02 12:05:00|44558.5|44554.9|44557.3|44553.7|44569.5|44565.9|44555.3|44551.7|155
1751458200000|2025-07-02 12:10:00|44557.8|44554.2|44572.1|44568.5|44577.6|44574|44551.6|44548|145
1751458500000|2025-07-02 12:15:00|44571.6|44568|44528.6|44525|44572.1|44568.5|44505.7|44502.1|767
1751458800000|2025-07-02 12:20:00|44529.1|44525.5|44529.6|44526|44550.6|44547|44518.9|44515.3|391
1751459100000|2025-07-02 12:25:00|44530.1|44526.5|44545|44541.4|44554.6|44551|44519.1|44515.5|335
1751459400000|2025-07-02 12:30:00|44545.5|44541.9|44508|44504.4|44548.3|44544.7|44501.2|44497.6|359
1751459700000|2025-07-02 12:35:00|44509|44505.4|44507.3|44503.7|44524.6|44521|44503.5|44499.9|210
1751460000000|2025-07-02 12:40:00|44506.8|44503.2|44496.5|44492.9|44512.8|44509.2|44480.1|44476.5|435
1751460300000|2025-07-02 12:45:00|44496|44492.4|44493.7|44490.1|44513.3|44509.7|44489.5|44485.9|253
1751460600000|2025-07-02 12:50:00|44494.2|44490.6|44481.8|44478.2|44505.3|44501.7|44477.8|44474.2|223
1751460900000|2025-07-02 12:55:00|44480.8|44477.2|44486.7|44483.1|44488.6|44485|44476.1|44472.5|131
1751461200000|2025-07-02 13:00:00|44487.2|44483.6|44467.1|44463.5|44495.5|44491.9|44452|44448.4|638
1751461500000|2025-07-02 13:05:00|44467.3|44463.7|44474.6|44471|44486.1|44482.5|44467.3|44463.7|309
1751461800000|2025-07-02 13:10:00|44475.1|44471.5|44473.6|44470|44486.4|44482.8|44467.5|44463.9|170
1751462100000|2025-07-02 13:15:00|44474.1|44470.5|44485.1|44481.5|44489.1|44485.5|44465.9|44462.3|244
1751462400000|2025-07-02 13:20:00|44485.6|44482|44472.6|44469|44486.6|44483|44465.6|44462|205
1751462700000|2025-07-02 13:25:00|44473.1|44469.5|44481.9|44478.3|44483.4|44479.8|44447|44443.4|584
1751463000000|2025-07-02 13:30:00|44483.9|44480.3|44400.1|44397.7|44513.2|44510.8|44387.6|44385.2|4376
1751463300000|2025-07-02 13:35:00|44400.6|44398.2|44396.2|44393.8|44408.2|44405.8|44353.2|44350.8|1950
1751463600000|2025-07-02 13:40:00|44396.7|44394.3|44417.5|44415.1|44433.9|44431.5|44380.1|44377.7|1287
1751463900000|2025-07-02 13:45:00|44418.5|44416.1|44425.3|44422.9|44434.2|44431.8|44406.4|44404|970
1751464200000|2025-07-02 13:50:00|44424.8|44422.4|44394.7|44392.3|44429.3|44426.9|44382.1|44379.7|706
1751464500000|2025-07-02 13:55:00|44393.2|44390.8|44402|44399.6|44410|44407.6|44372.6|44370.2|741
1751464800000|2025-07-02 14:00:00|44403|44400.6|44381.2|44378.8|44420.6|44418.2|44368.9|44366.5|1196
1751465100000|2025-07-02 14:05:00|44381.7|44379.3|44377.9|44375.5|44404.1|44401.7|44372.2|44369.8|689
1751465400000|2025-07-02 14:10:00|44377.4|44375|44368.3|44365.9|44377.4|44375|44354.4|44352|812
1751465700000|2025-07-02 14:15:00|44368.8|44366.4|44366.4|44364|44377.4|44375|44341.1|44338.7|724
1751466000000|2025-07-02 14:20:00|44365.9|44363.5|44390.4|44388|44395.2|44392.8|44351|44348.6|886
1751466300000|2025-07-02 14:25:00|44389.9|44387.5|44431.3|44428.9|44432.9|44430.5|44386.4|44384|2267
1751466600000|2025-07-02 14:30:00|44431.8|44429.4|44447.4|44445|44450.1|44447.7|44426.6|44424.2|759
1751466900000|2025-07-02 14:35:00|44447.9|44445.5|44463.3|44460.9|44464.3|44461.9|44440.7|44438.3|616
1751467200000|2025-07-02 14:40:00|44463.8|44461.4|44420.3|44417.9|44476.9|44474.5|44411.3|44408.9|1239
1751467500000|2025-07-02 14:45:00|44415.8|44413.4|44436.1|44433.7|44445.8|44443.4|44387.6|44385.2|1101
1751467800000|2025-07-02 14:50:00|44437.1|44434.7|44428.2|44425.8|44461.8|44459.4|44426.9|44424.5|622
1751468100000|2025-07-02 14:55:00|44427.7|44425.3|44444.8|44442.4|44453.1|44450.7|44415.6|44413.2|486
1751468400000|2025-07-02 15:00:00|44445.3|44442.9|44446.3|44443.9|44473.1|44470.7|44433|44430.6|659
1751468700000|2025-07-02 15:05:00|44446.8|44444.4|44424|44421.6|44449.7|44447.3|44410.9|44408.5|479
1751469000000|2025-07-02 15:10:00|44424.5|44422.1|44432.4|44430|44440.8|44438.4|44413.3|44410.9|398
1751469300000|2025-07-02 15:15:00|44431.9|44429.5|44453|44450.6|44468.8|44466.4|44431.4|44429|607
1751469600000|2025-07-02 15:20:00|44453.5|44451.1|44501.4|44499|44506.5|44504.1|44452.3|44449.9|593
1751469900000|2025-07-02 15:25:00|44502.4|44500|44502.4|44500|44523.7|44521.3|44491.7|44489.3|620
1751470200000|2025-07-02 15:30:00|44507.4|44505|44507.1|44504.7|44522.1|44519.7|44499.8|44497.4|666
1751470500000|2025-07-02 15:35:00|44507.3|44504.9|44533.8|44531.4|44549.6|44547.2|44505.4|44503|584
1751470800000|2025-07-02 15:40:00|44533.6|44531.2|44529.2|44526.8|44539.7|44537.3|44521|44518.6|312
1751471100000|2025-07-02 15:45:00|44529.7|44527.3|44522.5|44520.1|44545.6|44543.2|44521.2|44518.8|380
1751471400000|2025-07-02 15:50:00|44522.9|44520.5|44506|44503.6|44528.4|44526|44501.8|44499.4|411
1751471700000|2025-07-02 15:55:00|44505|44502.6|44488.1|44485.7|44507.1|44504.7|44478.3|44475.9|436
1751472000000|2025-07-02 16:00:00|44488.6|44486.2|44454.5|44452.1|44494|44491.6|44451.8|44449.4|583
1751472300000|2025-07-02 16:05:00|44454|44451.6|44462.4|44460|44487.8|44485.4|44450.6|44448.2|380
1751472600000|2025-07-02 16:10:00|44460|44457.6|44468.9|44466.5|44475.4|44473|44451.2|44448.8|219
1751472900000|2025-07-02 16:15:00|44468.4|44466|44450.2|44447.8|44472.3|44469.9|44443.1|44440.7|365
1751473200000|2025-07-02 16:20:00|44449.7|44447.3|44442.3|44439.9|44457.1|44454.7|44440|44437.6|219
1751473500000|2025-07-02 16:25:00|44442.8|44440.4|44455|44452.6|44460.9|44458.5|44422.1|44419.7|652
1751473800000|2025-07-02 16:30:00|44456.5|44454.1|44455.9|44453.5|44463|44460.6|44438.1|44435.7|377
1751474100000|2025-07-02 16:35:00|44455.4|44453|44468.5|44466.1|44469.9|44467.5|44448.6|44446.2|289
1751474400000|2025-07-02 16:40:00|44472.3|44469.9|44464.6|44462.2|44478.2|44475.8|44460.1|44457.7|267
1751474700000|2025-07-02 16:45:00|44465.1|44462.7|44479.5|44477.1|44486.2|44483.8|44462.7|44460.3|249
1751475000000|2025-07-02 16:50:00|44479|44476.6|44460.6|44458.2|44481.3|44478.9|44457.5|44455.1|271
1751475300000|2025-07-02 16:55:00|44461.1|44458.7|44467.1|44464.7|44475.7|44473.3|44457.4|44455|205
1751475600000|2025-07-02 17:00:00|44470.4|44468|44450.4|44448|44473.7|44471.3|44448.1|44445.7|358
1751475900000|2025-07-02 17:05:00|44449.4|44447|44438.9|44436.5|44456.8|44454.4|44436.4|44434|325
1751476200000|2025-07-02 17:10:00|44440.4|44438|44460.2|44457.8|44462.1|44459.7|44438.2|44435.8|222
1751476500000|2025-07-02 17:15:00|44458.7|44456.3|44442.3|44439.9|44460.1|44457.7|44435|44432.6|149
1751476800000|2025-07-02 17:20:00|44439.8|44437.4|44469.5|44467.1|44471|44468.6|44434.1|44431.7|248
1751477100000|2025-07-02 17:25:00|44470.5|44468.1|44466.4|44464|44474.4|44472|44455.9|44453.5|207
1751477400000|2025-07-02 17:30:00|44464.7|44462.3|44471.9|44469.5|44472.9|44470.5|44455.7|44453.3|338
1751477700000|2025-07-02 17:35:00|44472.4|44470|44462.2|44459.8|44472.4|44470|44456.9|44454.5|198
1751478000000|2025-07-02 17:40:00|44462.3|44459.9|44453.6|44451.2|44469.1|44466.7|44449.1|44446.7|353
1751478300000|2025-07-02 17:45:00|44453.1|44450.7|44450.6|44448.2|44456.8|44454.4|44439.8|44437.4|163
1751478600000|2025-07-02 17:50:00|44454|44451.6|44462.7|44460.3|44475.5|44473.1|44453.3|44450.9|158
1751478900000|2025-07-02 17:55:00|44463.2|44460.8|44441.5|44439.1|44464.2|44461.8|44441|44438.6|135
1751479200000|2025-07-02 18:00:00|44438.7|44436.3|44444|44441.6|44445.7|44443.3|44422.4|44420|283
1751479500000|2025-07-02 18:05:00|44443.5|44441.1|44448.8|44446.4|44453.3|44450.9|44434.8|44432.4|209
1751479800000|2025-07-02 18:10:00|44446.7|44444.3|44454.6|44452.2|44464.9|44462.5|44442|44439.6|242
1751480100000|2025-07-02 18:15:00|44454.1|44451.7|44468.5|44466.1|44475.4|44473|44445.7|44443.3|401
1751480400000|2025-07-02 18:20:00|44468|44465.6|44458.9|44456.5|44475.1|44472.7|44453.8|44451.4|232
1751480700000|2025-07-02 18:25:00|44459.4|44457|44467.8|44465.4|44476.2|44473.8|44458.9|44456.5|144
1751481000000|2025-07-02 18:30:00|44469.3|44466.9|44485.1|44482.7|44489.9|44487.5|44468.4|44466|274
1751481300000|2025-07-02 18:35:00|44485.6|44483.2|44481.3|44478.9|44487.2|44484.8|44471.7|44469.3|298
1751481600000|2025-07-02 18:40:00|44479.1|44476.7|44486.1|44483.7|44489|44486.6|44476.3|44473.9|181
1751481900000|2025-07-02 18:45:00|44485.6|44483.2|44464.7|44462.3|44488.9|44486.5|44464.1|44461.7|166
1751482200000|2025-07-02 18:50:00|44467.5|44465.1|44471|44468.6|44472.1|44469.7|44458.8|44456.4|163
1751482500000|2025-07-02 18:55:00|44471.5|44469.1|44472|44469.6|44476.6|44474.2|44457.9|44455.5|144
1751482800000|2025-07-02 19:00:00|44471.8|44469.4|44476.6|44474.2|44482.9|44480.5|44465.7|44463.3|325
1751483100000|2025-07-02 19:05:00|44477.1|44474.7|44488.3|44485.9|44490.6|44488.2|44467.1|44464.7|269
1751483400000|2025-07-02 19:10:00|44487.5|44485.1|44485.2|44482.8|44494.9|44492.5|44482.3|44479.9|278
1751483700000|2025-07-02 19:15:00|44485.7|44483.3|44477.9|44475.5|44491.7|44489.3|44475.2|44472.8|192
1751484000000|2025-07-02 19:20:00|44478.9|44476.5|44474.2|44471.8|44481.8|44479.4|44471.6|44469.2|348
1751484300000|2025-07-02 19:25:00|44473.7|44471.3|44465.7|44463.3|44476.7|44474.3|44462.6|44460.2|233
1751484600000|2025-07-02 19:30:00|44465|44462.6|44489.1|44486.7|44491.1|44488.7|44464.4|44462|307
1751484900000|2025-07-02 19:35:00|44488.6|44486.2|44465.1|44462.7|44495|44492.6|44463.6|44461.2|408
1751485200000|2025-07-02 19:40:00|44464|44461.6|44476|44473.6|44478.6|44476.2|44463|44460.6|258
1751485500000|2025-07-02 19:45:00|44475.5|44473.1|44475.6|44473.2|44482|44479.6|44467|44464.6|318
1751485800000|2025-07-02 19:50:00|44474.9|44472.5|44474.5|44472.1|44489.6|44487.2|44464.6|44462.2|878
1751486100000|2025-07-02 19:55:00|44477|44474.6|44481.4|44479|44491.6|44489.2|44467.3|44464.9|2431
1751486400000|2025-07-02 20:00:00|44465.2|44462.8|44460.6|44455.8|44475.8|44471|44457.8|44453|772
1751486700000|2025-07-02 20:05:00|44458.6|44453.8|44465.8|44461|44471.2|44466.4|44458.6|44453.8|274
1751487000000|2025-07-02 20:10:00|44466.8|44462|44452.2|44447.4|44469.4|44464.6|44451.6|44446.8|191
1751487300000|2025-07-02 20:15:00|44451.2|44446.4|44447.4|44442.6|44456.8|44452|44443.2|44438.4|114
1751487600000|2025-07-02 20:20:00|44444|44439.2|44447.8|44443|44447.8|44443|44439|44434.2|79
1751487900000|2025-07-02 20:25:00|44447.6|44442.8|44445.8|44441|44452.7|44447.9|44444.3|44439.5|40
1751488200000|2025-07-02 20:30:00|44446.5|44441.7|44454.7|44449.9|44454.7|44449.9|44445.8|44441|37
1751488500000|2025-07-02 20:35:00|44453.8|44449|44457.3|44452.5|44460.8|44456|44446.9|44442.1|86
1751488800000|2025-07-02 20:40:00|44460.7|44455.9|44476.1|44471.3|44476.7|44471.9|44460.6|44455.8|66
1751489100000|2025-07-02 20:45:00|44476.5|44471.7|44475.9|44471.1|44478.7|44473.9|44469.3|44464.5|57
1751489400000|2025-07-02 20:50:00|44476.4|44471.6|44491.5|44486.7|44492.7|44487.9|44475|44470.2|177
1751489700000|2025-07-02 20:55:00|44490.8|44486|44481.4|44471.6|44498.6|44493.8|44479.6|44470.9|118
1751490000000|2025-07-02 21:00:00|44482|44472.2|44486.9|44477.1|44486.9|44477.1|44482|44472.2|0
1751490300000|2025-07-02 21:05:00|44486.7|44476.9|44483.3|44473.5|44489.5|44479.7|44481.7|44471.9|0
1751490600000|2025-07-02 21:10:00|44483.5|44473.7|44487.4|44477.6|44487.4|44477.6|44481.7|44471.9|0
1751490900000|2025-07-02 21:15:00|44484.9|44475.1|44485.3|44475.5|44487.4|44477.6|44483.7|44473.9|0
1751491200000|2025-07-02 21:20:00|44483.3|44473.5|44483.3|44473.5|44483.3|44473.5|44483.3|44473.5|0
1751491500000|2025-07-02 21:25:00|44483.5|44473.7|44483.3|44473.5|44484.2|44474.4|44482.1|44472.3|0
1751491800000|2025-07-02 21:30:00|44484.4|44474.6|44487.2|44477.4|44487.4|44477.6|44484.4|44474.6|0
1751492100000|2025-07-02 21:35:00|44486.5|44476.7|44485.6|44475.8|44486.9|44477.1|44485.6|44475.8|0
1751492400000|2025-07-02 21:40:00|44486|44476.2|44485.8|44476|44486.3|44476.5|44485.8|44476|0
1751492700000|2025-07-02 21:45:00|44485.7|44475.9|44486.8|44477|44486.8|44477|44484.7|44474.9|0
1751493000000|2025-07-02 21:50:00|44484.7|44474.9|44486.5|44476.7|44486.5|44476.7|44484.7|44474.9|0
1751493300000|2025-07-02 21:55:00|44486.3|44476.5|44483.6|44473.8|44486.3|44476.5|44481.4|44471.6|0
1751493600000|2025-07-02 22:00:00|44483.4|44473.6|44477.4|44472.6|44490.5|44485.7|44470.5|44465.7|35
1751493900000|2025-07-02 22:05:00|44477.9|44473.1|44470.6|44465.8|44478|44473.2|44466.8|44462|31
1751494200000|2025-07-02 22:10:00|44471.1|44466.3|44463.7|44458.9|44472.6|44467.8|44461.2|44456.4|57
1751494500000|2025-07-02 22:15:00|44463.1|44458.3|44460.5|44455.7|44469.2|44464.4|44456.6|44451.8|25
1751494800000|2025-07-02 22:20:00|44459.9|44455.1|44461.9|44457.1|44472.2|44467.4|44456.6|44451.8|17
1751495100000|2025-07-02 22:25:00|44461.3|44456.5|44464.5|44459.7|44469.3|44464.5|44460.1|44455.3|9
1751495400000|2025-07-02 22:30:00|44463.9|44459.1|44473.9|44469.1|44477.8|44473|44463.1|44458.3|48
1751495700000|2025-07-02 22:35:00|44474.4|44469.6|44470.3|44465.5|44479.3|44474.5|44469.8|44465|13
1751496000000|2025-07-02 22:40:00|44470.5|44465.7|44482.2|44477.4|44484.3|44479.5|44469.5|44464.7|28
1751496300000|2025-07-02 22:45:00|44482.7|44477.9|44482.7|44477.9|44489.2|44484.4|44480.3|44475.5|14
1751496600000|2025-07-02 22:50:00|44483.2|44478.4|44485.2|44480.4|44491.7|44486.9|44481.1|44476.3|7
1751496900000|2025-07-02 22:55:00|44485.6|44480.8|44488.4|44483.6|44489.9|44485.1|44481.2|44476.4|20
1751497200000|2025-07-02 23:00:00|44488.9|44484.1|44485.5|44480.7|44491.4|44486.6|44483.9|44479.1|32
1751497500000|2025-07-02 23:05:00|44485|44480.2|44488|44483.2|44492.1|44487.3|44482.5|44477.7|16
1751497800000|2025-07-02 23:10:00|44490.5|44485.7|44489.8|44485|44494.4|44489.6|44486.2|44481.4|53
1751498100000|2025-07-02 23:15:00|44489.7|44484.9|44491|44486.2|44495.2|44490.4|44487|44482.2|20
1751498400000|2025-07-02 23:20:00|44491.3|44486.5|44489.1|44484.3|44495.5|44490.7|44487.7|44482.9|13
1751498700000|2025-07-02 23:25:00|44488.6|44483.8|44487.8|44483|44492.6|44487.8|44487.6|44482.8|23
1751499000000|2025-07-02 23:30:00|44487.6|44482.8|44492.6|44487.8|44494.8|44490|44486.3|44481.5|10
1751499300000|2025-07-02 23:35:00|44492.1|44487.3|44495.2|44490.4|44495.2|44490.4|44487.8|44483|15
1751499600000|2025-07-02 23:40:00|44494.8|44490|44495.3|44490.5|44498.2|44493.4|44488.8|44484|46
1751499900000|2025-07-02 23:45:00|44495.8|44491|44494.8|44490|44497.7|44492.9|44492|44487.2|20
1751500200000|2025-07-02 23:50:00|44494.3|44489.5|44495.8|44491|44497.6|44492.8|44492|44487.2|20
1751500500000|2025-07-02 23:55:00|44495.5|44490.7|44500.1|44495.3|44501.2|44496.4|44493.6|44488.8|71
1751500800000|2025-07-03 00:00:00|44500.6|44495.8|44498.9|44494.1|44502.9|44498.1|44487.3|44482.5|70
1751501100000|2025-07-03 00:05:00|44498.4|44493.6|44495|44490.2|44499.9|44495.1|44489.6|44484.8|23
1751501400000|2025-07-03 00:10:00|44495.5|44490.7|44494.5|44489.7|44507.6|44502.8|44492.2|44487.4|53
1751501700000|2025-07-03 00:15:00|44493.3|44488.5|44504.9|44500.1|44515.8|44511|44492.8|44488|87
1751502000000|2025-07-03 00:20:00|44504.4|44499.6|44499.5|44494.7|44509.5|44504.7|44494.8|44490|30
1751502300000|2025-07-03 00:25:00|44499|44494.2|44486.4|44481.6|44503.3|44498.5|44486.1|44481.3|42
1751502600000|2025-07-03 00:30:00|44486.9|44482.1|44486.8|44482|44492|44487.2|44481.1|44476.3|19
1751502900000|2025-07-03 00:35:00|44487.1|44482.3|44492.5|44487.7|44496.5|44491.7|44481.4|44476.6|25
1751503200000|2025-07-03 00:40:00|44494.6|44489.8|44525.5|44520.7|44525.8|44521|44490.4|44485.6|40
1751503500000|2025-07-03 00:45:00|44526|44521.2|44512.8|44508|44527.8|44523|44510.5|44505.7|38
1751503800000|2025-07-03 00:50:00|44510.2|44505.4|44517.3|44512.5|44521.8|44517|44508.3|44503.5|14
1751504100000|2025-07-03 00:55:00|44517.8|44513|44509.4|44504.6|44519.8|44515|44508.9|44504.1|26
1751504400000|2025-07-03 01:00:00|44508.9|44504.1|44505.2|44500.4|44511.7|44506.9|44502.2|44497.4|24
1751504700000|2025-07-03 01:05:00|44504.7|44499.9|44506.3|44501.5|44508|44503.2|44501.2|44496.4|23
1751505000000|2025-07-03 01:10:00|44506.8|44502|44496.5|44491.7|44507.3|44502.5|44493.1|44488.3|33
1751505300000|2025-07-03 01:15:00|44496|44491.2|44502.8|44498|44504.1|44499.3|44493.3|44488.5|44
1751505600000|2025-07-03 01:20:00|44503|44498.2|44509.7|44504.9|44513.2|44508.4|44499.4|44494.6|26
1751505900000|2025-07-03 01:25:00|44510.2|44505.4|44512.7|44507.9|44517.1|44512.3|44506.2|44501.4|43
1751506200000|2025-07-03 01:30:00|44512.2|44507.4|44504.6|44499.8|44514.5|44509.7|44503.4|44498.6|18
1751506500000|2025-07-03 01:35:00|44505.3|44500.5|44499.2|44494.4|44507.8|44503|44498.7|44493.9|22
1751506800000|2025-07-03 01:40:00|44499.7|44494.9|44499.2|44494.4|44506.6|44501.8|44498.7|44493.9|27
1751507100000|2025-07-03 01:45:00|44499.7|44494.9|44505.1|44500.3|44505.1|44500.3|44497|44492.2|20
1751507400000|2025-07-03 01:50:00|44504.6|44499.8|44500.4|44495.6|44508.5|44503.7|44500.4|44495.6|17
1751507700000|2025-07-03 01:55:00|44499.9|44495.1|44500.6|44495.8|44503.9|44499.1|44498.9|44494.1|11
1751508000000|2025-07-03 02:00:00|44500.1|44495.3|44493.5|44488.7|44501.7|44496.9|44490.9|44486.1|22
1751508300000|2025-07-03 02:05:00|44494|44489.2|44489.8|44485|44494|44489.2|44487.8|44483|33
1751508600000|2025-07-03 02:10:00|44489.3|44484.5|44481.2|44476.4|44489.3|44484.5|44479.5|44474.7|39
1751508900000|2025-07-03 02:15:00|44481.7|44476.9|44487.1|44482.3|44487.1|44482.3|44478.7|44473.9|17
1751509200000|2025-07-03 02:20:00|44487.6|44482.8|44484.7|44479.9|44489|44484.2|44480.5|44475.7|21
1751509500000|2025-07-03 02:25:00|44484.2|44479.4|44473.8|44469|44485.1|44480.3|44472.3|44467.5|22
1751509800000|2025-07-03 02:30:00|44473.3|44468.5|44474.3|44469.5|44478.5|44473.7|44460.7|44455.9|66
1751510100000|2025-07-03 02:35:00|44474.8|44470|44475.9|44471.1|44479.9|44475.1|44470.1|44465.3|21
1751510400000|2025-07-03 02:40:00|44476.3|44471.5|44475.2|44470.4|44476.3|44471.5|44471.1|44466.3|16
1751510700000|2025-07-03 02:45:00|44474.7|44469.9|44488.5|44483.7|44490.7|44485.9|44473.1|44468.3|41
1751511000000|2025-07-03 02:50:00|44489|44484.2|44493.4|44488.6|44494.4|44489.6|44487.5|44482.7|25
1751511300000|2025-07-03 02:55:00|44492.9|44488.1|44496.9|44492.1|44498.4|44493.6|44491.4|44486.6|24
1751511600000|2025-07-03 03:00:00|44496.4|44491.6|44496.8|44492|44497.2|44492.4|44493.3|44488.5|30
1751511900000|2025-07-03 03:05:00|44496.3|44491.5|44503.1|44498.3|44505.8|44501|44495.3|44490.5|18
1751512200000|2025-07-03 03:10:00|44505|44500.2|44508.5|44503.7|44509.2|44504.4|44499.6|44494.8|19
1751512500000|2025-07-03 03:15:00|44509|44504.2|44523.3|44518.5|44526.3|44521.5|44507|44502.2|54
1751512800000|2025-07-03 03:20:00|44522.8|44518|44529.6|44524.8|44532.6|44527.8|44511.8|44507|51
1751513100000|2025-07-03 03:25:00|44530.1|44525.3|44529.6|44524.8|44541.5|44536.7|44526|44521.2|89
1751513400000|2025-07-03 03:30:00|44528.5|44523.7|44531.1|44526.3|44532.6|44527.8|44520.1|44515.3|36
1751513700000|2025-07-03 03:35:00|44531.6|44526.8|44526|44521.2|44534.7|44529.9|44525|44520.2|22
1751514000000|2025-07-03 03:40:00|44525.5|44520.7|44538.9|44534.1|44538.9|44534.1|44522.5|44517.7|65
1751514300000|2025-07-03 03:45:00|44538.4|44533.6|44529.1|44524.3|44538.4|44533.6|44528.6|44523.8|24
1751514600000|2025-07-03 03:50:00|44528.6|44523.8|44519.6|44514.8|44529.6|44524.8|44519.1|44514.3|31
1751514900000|2025-07-03 03:55:00|44520.1|44515.3|44514.6|44509.8|44520.1|44515.3|44514.4|44509.6|7
1751515200000|2025-07-03 04:00:00|44514.5|44509.7|44521.4|44516.6|44521.4|44516.6|44513.4|44508.6|13
1751515500000|2025-07-03 04:05:00|44521.9|44517.1|44527.4|44522.6|44530.4|44525.6|44521.9|44517.1|20
1751515800000|2025-07-03 04:10:00|44526.8|44522|44528.9|44524.1|44530.5|44525.7|44522.7|44517.9|11
1751516100000|2025-07-03 04:15:00|44528.4|44523.6|44529.8|44525|44530.8|44526|44524.9|44520.1|9
1751516400000|2025-07-03 04:20:00|44529.3|44524.5|44525.1|44520.3|44530.8|44526|44524.6|44519.8|20
1751516700000|2025-07-03 04:25:00|44526.1|44521.3|44532.6|44527.8|44534.5|44529.7|44526.1|44521.3|8
1751517000000|2025-07-03 04:30:00|44531.1|44526.3|44521.1|44516.3|44535.6|44530.8|44519.6|44514.8|28
1751517300000|2025-07-03 04:35:00|44520.6|44515.8|44519|44514.2|44524.1|44519.3|44512.5|44507.7|41
1751517600000|2025-07-03 04:40:00|44518.5|44513.7|44518.4|44513.6|44523.1|44518.3|44516.4|44511.6|6
1751517900000|2025-07-03 04:45:00|44517.9|44513.1|44518.9|44514.1|44520.9|44516.1|44516.9|44512.1|3
1751518200000|2025-07-03 04:50:00|44519.2|44514.4|44512.1|44507.3|44521.2|44516.4|44512.1|44507.3|6
1751518500000|2025-07-03 04:55:00|44512.6|44507.8|44520.4|44515.6|44521.1|44516.3|44512.6|44507.8|12
1751518800000|2025-07-03 05:00:00|44521.1|44516.3|44526.2|44521.4|44527.7|44522.9|44520.5|44515.7|11
1751519100000|2025-07-03 05:05:00|44526.7|44521.9|44523.5|44518.7|44528.2|44523.4|44522.2|44517.4|13
1751519400000|2025-07-03 05:10:00|44524|44519.2|44524|44519.2|44526.5|44521.7|44521|44516.2|6
1751519700000|2025-07-03 05:15:00|44524.5|44519.7|44523.5|44518.7|44532.8|44528|44521.6|44516.8|12
1751520000000|2025-07-03 05:20:00|44523.1|44518.3|44522.9|44518.1|44526.3|44521.5|44514.1|44509.3|6
1751520300000|2025-07-03 05:25:00|44522.4|44517.6|44529.7|44524.9|44529.8|44525|44519.1|44514.3|4
1751520600000|2025-07-03 05:30:00|44528.5|44523.7|44528.9|44524.1|44530.8|44526|44520.6|44515.8|11
1751520900000|2025-07-03 05:35:00|44525.7|44520.9|44527|44522.2|44534.8|44530|44521.6|44516.8|34
1751521200000|2025-07-03 05:40:00|44527.3|44522.5|44523.1|44518.3|44530.6|44525.8|44516.1|44511.3|24
1751521500000|2025-07-03 05:45:00|44523.3|44518.5|44514.1|44509.3|44523.3|44518.5|44509.6|44504.8|32
1751521800000|2025-07-03 05:50:00|44513.7|44508.9|44519.5|44514.7|44522.5|44517.7|44513.1|44508.3|18
1751522100000|2025-07-03 05:55:00|44519|44514.2|44528.2|44523.4|44530.7|44525.9|44513|44508.2|59
1751522400000|2025-07-03 06:00:00|44527.6|44524|44519.4|44515.8|44532.1|44528.5|44513.8|44510.2|107
1751522700000|2025-07-03 06:05:00|44519.2|44515.6|44524.5|44520.9|44532.1|44528.5|44519.2|44515.6|42
1751523000000|2025-07-03 06:10:00|44525|44521.4|44527.1|44523.5|44538.3|44534.7|44524.5|44520.9|65
1751523300000|2025-07-03 06:15:00|44527.6|44524|44524.6|44521|44530.1|44526.5|44520.1|44516.5|16
1751523600000|2025-07-03 06:20:00|44524.1|44520.5|44525.5|44521.9|44535.9|44532.3|44523.6|44520|35
1751523900000|2025-07-03 06:25:00|44526|44522.4|44524.1|44520.5|44530|44526.4|44522.6|44519|14
1751524200000|2025-07-03 06:30:00|44524.6|44521|44531.3|44527.7|44534.2|44530.6|44524.1|44520.5|47
1751524500000|2025-07-03 06:35:00|44532|44528.4|44524.8|44521.2|44533.1|44529.5|44524|44520.4|28
1751524800000|2025-07-03 06:40:00|44525.3|44521.7|44545.8|44542.2|44546.5|44542.9|44525.3|44521.7|65
1751525100000|2025-07-03 06:45:00|44546.3|44542.7|44539.3|44535.7|44548.3|44544.7|44537.3|44533.7|51
1751525400000|2025-07-03 06:50:00|44540.1|44536.5|44530.6|44527|44540.7|44537.1|44530.6|44527|27
1751525700000|2025-07-03 06:55:00|44531.1|44527.5|44532.6|44529|44533.6|44530|44527.9|44524.3|108
1751526000000|2025-07-03 07:00:00|44531.6|44528|44535.9|44532.3|44535.9|44532.3|44521.4|44517.8|68
1751526300000|2025-07-03 07:05:00|44535.8|44532.2|44539.8|44536.2|44539.9|44536.3|44530.1|44526.5|29
1751526600000|2025-07-03 07:10:00|44539.9|44536.3|44526.2|44522.6|44542|44538.4|44522.9|44519.3|53
1751526900000|2025-07-03 07:15:00|44526.7|44523.1|44529.1|44525.5|44530.6|44527|44520.6|44517|68
1751527200000|2025-07-03 07:20:00|44529.6|44526|44533.9|44530.3|44534.4|44530.8|44521.6|44518|51
1751527500000|2025-07-03 07:25:00|44534.4|44530.8|44541|44537.4|44553.6|44550|44531.2|44527.6|88
1751527800000|2025-07-03 07:30:00|44543|44539.4|44538.5|44534.9|44550.8|44547.2|44538|44534.4|77
1751528100000|2025-07-03 07:35:00|44539|44535.4|44542.3|44538.7|44544.8|44541.2|44530|44526.4|82
1751528400000|2025-07-03 07:40:00|44542.2|44538.6|44535.7|44532.1|44544.8|44541.2|44534.7|44531.1|47
1751528700000|2025-07-03 07:45:00|44536.2|44532.6|44525.6|44522|44539.3|44535.7|44524.8|44521.2|50
1751529000000|2025-07-03 07:50:00|44525.9|44522.3|44525.5|44521.9|44531.6|44528|44525.2|44521.6|17
1751529300000|2025-07-03 07:55:00|44526|44522.4|44517.1|44513.5|44527.7|44524.1|44510.7|44507.1|53
1751529600000|2025-07-03 08:00:00|44516.6|44513|44495.8|44492.2|44517.1|44513.5|44489.5|44485.9|281
1751529900000|2025-07-03 08:05:00|44495.6|44492|44490.5|44486.9|44503.1|44499.5|44488.9|44485.3|168
1751530200000|2025-07-03 08:10:00|44490|44486.4|44494.6|44491|44497.5|44493.9|44489.4|44485.8|54
1751530500000|2025-07-03 08:15:00|44494.4|44490.8|44508.3|44504.7|44508.3|44504.7|44488.4|44484.8|121
1751530800000|2025-07-03 08:20:00|44506.4|44502.8|44513|44509.4|44513|44509.4|44498.7|44495.1|56
1751531100000|2025-07-03 08:25:00|44512.5|44508.9|44514.6|44511|44514.6|44511|44504.2|44500.6|75
1751531400000|2025-07-03 08:30:00|44513.4|44509.8|44502.6|44499|44522.6|44519|44499.2|44495.6|79
1751531700000|2025-07-03 08:35:00|44503.1|44499.5|44511.9|44508.3|44516.5|44512.9|44497|44493.4|36
1751532000000|2025-07-03 08:40:00|44513.6|44510|44501.3|44497.7|44515.5|44511.9|44498.8|44495.2|56
1751532300000|2025-07-03 08:45:00|44501.8|44498.2|44500.2|44496.6|44506.5|44502.9|44498.2|44494.6|35
1751532600000|2025-07-03 08:50:00|44499.7|44496.1|44495.2|44491.6|44503.1|44499.5|44494|44490.4|50
1751532900000|2025-07-03 08:55:00|44494.7|44491.1|44474.6|44471|44498.5|44494.9|44471.7|44468.1|91
1751533200000|2025-07-03 09:00:00|44474.5|44470.9|44492.5|44488.9|44497.5|44493.9|44471.9|44468.3|90
1751533500000|2025-07-03 09:05:00|44492.7|44489.1|44485.1|44481.5|44493.4|44489.8|44483.5|44479.9|44
1751533800000|2025-07-03 09:10:00|44485.3|44481.7|44485.9|44482.3|44489.1|44485.5|44483.2|44479.6|46
1751534100000|2025-07-03 09:15:00|44485.4|44481.8|44495.4|44491.8|44501|44497.4|44484.1|44480.5|41
1751534400000|2025-07-03 09:20:00|44495.8|44492.2|44510.9|44507.3|44517.2|44513.6|44493.4|44489.8|105
1751534700000|2025-07-03 09:25:00|44511.9|44508.3|44516.1|44512.5|44518|44514.4|44511|44507.4|40
1751535000000|2025-07-03 09:30:00|44516.5|44512.9|44506.4|44502.8|44519.3|44515.7|44505.4|44501.8|62
1751535300000|2025-07-03 09:35:00|44505.9|44502.3|44502.8|44499.2|44510.8|44507.2|44498.5|44494.9|48
1751535600000|2025-07-03 09:40:00|44502.3|44498.7|44504.4|44500.8|44516.6|44513|44500.1|44496.5|55
1751535900000|2025-07-03 09:45:00|44503.9|44500.3|44514.5|44510.9|44519.4|44515.8|44502.9|44499.3|48
1751536200000|2025-07-03 09:50:00|44514.1|44510.5|44512.7|44509.1|44514.1|44510.5|44508.1|44504.5|40
1751536500000|2025-07-03 09:55:00|44513.2|44509.6|44514.1|44510.5|44516.1|44512.5|44510.4|44506.8|48
1751536800000|2025-07-03 10:00:00|44514.6|44511|44513|44509.4|44521|44517.4|44510.1|44506.5|78
1751537100000|2025-07-03 10:05:00|44510|44506.4|44508.5|44504.9|44515.5|44511.9|44501.9|44498.3|90
1751537400000|2025-07-03 10:10:00|44509|44505.4|44510.9|44507.3|44513.1|44509.5|44503.6|44500|46
1751537700000|2025-07-03 10:15:00|44510.4|44506.8|44494.7|44491.1|44510.8|44507.2|44491.1|44487.5|50
1751538000000|2025-07-03 10:20:00|44494.4|44490.8|44495.4|44491.8|44499.6|44496|44491.5|44487.9|42
1751538300000|2025-07-03 10:25:00|44495.9|44492.3|44501.3|44497.7|44509.6|44506|44495.2|44491.6|43
1751538600000|2025-07-03 10:30:00|44500.8|44497.2|44509.6|44506|44511.6|44508|44500.8|44497.2|45
1751538900000|2025-07-03 10:35:00|44509.4|44505.8|44513.8|44510.2|44517.5|44513.9|44508.1|44504.5|36
1751539200000|2025-07-03 10:40:00|44514.2|44510.6|44513.1|44509.5|44518.4|44514.8|44511.9|44508.3|31
1751539500000|2025-07-03 10:45:00|44513.6|44510|44522.2|44518.6|44527.4|44523.8|44513.6|44510|73
1751539800000|2025-07-03 10:50:00|44521.9|44518.3|44524.6|44521|44527.5|44523.9|44518.8|44515.2|26
1751540100000|2025-07-03 10:55:00|44525.1|44521.5|44525.7|44522.1|44529.6|44526|44521|44517.4|64
1751540400000|2025-07-03 11:00:00|44526.2|44522.6|44530.2|44526.6|44533.3|44529.7|44521.7|44518.1|68
1751540700000|2025-07-03 11:05:00|44530.7|44527.1|44531.9|44528.3|44534.4|44530.8|44526.7|44523.1|32
1751541000000|2025-07-03 11:10:00|44532.4|44528.8|44530.5|44526.9|44541.6|44538|44529|44525.4|62
1751541300000|2025-07-03 11:15:00|44530|44526.4|44534.1|44530.5|44540|44536.4|44523.4|44519.8|91
1751541600000|2025-07-03 11:20:00|44534|44530.4|44527.8|44524.2|44535.5|44531.9|44527.3|44523.7|46
1751541900000|2025-07-03 11:25:00|44527.3|44523.7|44527.5|44523.9|44529.1|44525.5|44520.3|44516.7|47
1751542200000|2025-07-03 11:30:00|44527|44523.4|44516.3|44512.7|44528|44524.4|44515.3|44511.7|51
1751542500000|2025-07-03 11:35:00|44515.8|44512.2|44511.4|44507.8|44518.5|44514.9|44509|44505.4|36
1751542800000|2025-07-03 11:40:00|44511.9|44508.3|44525.1|44521.5|44532.1|44528.5|44507|44503.4|94
1751543100000|2025-07-03 11:45:00|44524.6|44521|44513|44509.4|44526.8|44523.2|44511|44507.4|36
1751543400000|2025-07-03 11:50:00|44514.5|44510.9|44517.1|44513.5|44518.1|44514.5|44509.6|44506|47
1751543700000|2025-07-03 11:55:00|44517.6|44514|44528.2|44524.6|44529.2|44525.6|44507.6|44504|69
1751544000000|2025-07-03 12:00:00|44524.7|44521.1|44543.9|44540.3|44547.4|44543.8|44524.7|44521.1|100
1751544300000|2025-07-03 12:05:00|44544.4|44540.8|44562.8|44559.2|44564.6|44561|44543.8|44540.2|115
1751544600000|2025-07-03 12:10:00|44563.3|44559.7|44535.2|44531.6|44564.1|44560.5|44532.8|44529.2|135
1751544900000|2025-07-03 12:15:00|44534.7|44531.1|44529.6|44526|44541.1|44537.5|44524.1|44520.5|176
1751545200000|2025-07-03 12:20:00|44529.1|44525.5|44529.4|44525.8|44531.1|44527.5|44515.2|44511.6|105
1751545500000|2025-07-03 12:25:00|44529.1|44525.5|44535.2|44531.6|44536.1|44532.5|44519|44515.4|85
1751545800000|2025-07-03 12:30:00|44535.3|44531.7|44611.4|44607.8|44638.2|44634.6|44532.1|44528.5|1342
1751546100000|2025-07-03 12:35:00|44611.9|44608.3|44573.7|44570.1|44620|44616.4|44555.4|44551.8|444
1751546400000|2025-07-03 12:40:00|44573.8|44570.2|44563.5|44559.9|44577.1|44573.5|44546.5|44542.9|206
1751546700000|2025-07-03 12:45:00|44564|44560.4|44528|44524.4|44565|44561.4|44525.1|44521.5|236
1751547000000|2025-07-03 12:50:00|44526.2|44522.6|44537|44533.4|44541.9|44538.3|44517.8|44514.2|190
1751547300000|2025-07-03 12:55:00|44536.5|44532.9|44533.2|44529.6|44547.8|44544.2|44521|44517.4|231
1751547600000|2025-07-03 13:00:00|44531.3|44527.7|44539.8|44536.2|44544.1|44540.5|44528.2|44524.6|178
1751547900000|2025-07-03 13:05:00|44539.3|44535.7|44559.7|44556.1|44574.8|44571.2|44537.6|44534|254
1751548200000|2025-07-03 13:10:00|44559.8|44556.2|44553.5|44549.9|44564.6|44561|44545.1|44541.5|138
1751548500000|2025-07-03 13:15:00|44551.7|44548.1|44540.4|44536.8|44553.7|44550.1|44536.2|44532.6|145
1751548800000|2025-07-03 13:20:00|44540.7|44537.1|44559.3|44555.7|44567.1|44563.5|44540.7|44537.1|166
1751549100000|2025-07-03 13:25:00|44559.8|44556.2|44560.1|44556.5|44573.6|44570|44551.7|44548.1|246
1751549400000|2025-07-03 13:30:00|44559.4|44557|44622.7|44620.3|44643.4|44641|44551.8|44549.4|2786
1751549700000|2025-07-03 13:35:00|44622.2|44619.8|44672.6|44670.2|44678.1|44675.7|44603.6|44601.2|1342
1751550000000|2025-07-03 13:40:00|44671.1|44668.7|44678.9|44676.5|44703.4|44701|44655.3|44652.9|970
1751550300000|2025-07-03 13:45:00|44680.9|44678.5|44721.4|44719|44721.4|44719|44672.6|44670.2|859
1751550600000|2025-07-03 13:50:00|44722.1|44719.7|44749.7|44747.3|44757.7|44755.3|44703.1|44700.7|1632
1751550900000|2025-07-03 13:55:00|44751.2|44748.8|44714.6|44712.2|44759.7|44757.3|44714.1|44711.7|1085
1751551200000|2025-07-03 14:00:00|44718|44715.6|44778.8|44776.4|44786|44783.6|44716.9|44714.5|1091
1751551500000|2025-07-03 14:05:00|44779.8|44777.4|44769.3|44766.9|44790.5|44788.1|44765.1|44762.7|676
1751551800000|2025-07-03 14:10:00|44767.3|44764.9|44768.1|44765.7|44777.5|44775.1|44757.8|44755.4|696
1751552100000|2025-07-03 14:15:00|44768.6|44766.2|44782.2|44779.8|44793.9|44791.5|44754.5|44752.1|717
1751552400000|2025-07-03 14:20:00|44781.9|44779.5|44790.9|44788.5|44796.6|44794.2|44770.4|44768|832
1751552700000|2025-07-03 14:25:00|44790.7|44788.3|44792.4|44790|44807.6|44805.2|44784.4|44782|610
1751553000000|2025-07-03 14:30:00|44793.8|44791.4|44792.8|44790.4|44799.6|44797.2|44780.6|44778.2|579
1751553300000|2025-07-03 14:35:00|44793.3|44790.9|44841.5|44839.1|44857.1|44854.7|44785.9|44783.5|1308
1751553600000|2025-07-03 14:40:00|44837.7|44835.3|44875.9|44873.5|44875.9|44873.5|44832.4|44830|800
1751553900000|2025-07-03 14:45:00|44876.4|44874|44852.2|44849.8|44880.8|44878.4|44850.8|44848.4|745
1751554200000|2025-07-03 14:50:00|44849|44846.6|44835.7|44833.3|44852.1|44849.7|44831.9|44829.5|540
1751554500000|2025-07-03 14:55:00|44836.2|44833.8|44835.6|44833.2|44846.2|44843.8|44820.1|44817.7|565
1751554800000|2025-07-03 15:00:00|44838.2|44835.8|44854.5|44852.1|44859.6|44857.2|44827|44824.6|582
1751555100000|2025-07-03 15:05:00|44854|44851.6|44859.5|44857.1|44874|44871.6|44849.4|44847|527
1751555400000|2025-07-03 15:10:00|44858.6|44856.2|44862.8|44860.4|44863.8|44861.4|44848.2|44845.8|360
1751555700000|2025-07-03 15:15:00|44861.3|44858.9|44821.7|44819.3|44865|44862.6|44819.1|44816.7|458
1751556000000|2025-07-03 15:20:00|44822.4|44820|44789|44786.6|44835.1|44832.7|44787.5|44785.1|702
1751556300000|2025-07-03 15:25:00|44788.5|44786.1|44797.6|44795.2|44801.7|44799.3|44775.6|44773.2|633
1751556600000|2025-07-03 15:30:00|44800.2|44797.8|44824.2|44821.8|44831.4|44829|44799|44796.6|810
1751556900000|2025-07-03 15:35:00|44824.7|44822.3|44819.4|44817|44834.1|44831.7|44816.5|44814.1|345
1751557200000|2025-07-03 15:40:00|44817.1|44814.7|44840.3|44837.9|44844.5|44842.1|44816.2|44813.8|444
1751557500000|2025-07-03 15:45:00|44839.6|44837.2|44834.2|44831.8|44843.8|44841.4|44824|44821.6|274
1751557800000|2025-07-03 15:50:00|44833.4|44831|44839.3|44836.9|44851|44848.6|44832.2|44829.8|203
1751558100000|2025-07-03 15:55:00|44839.5|44837.1|44837.3|44834.9|44843.8|44841.4|44814.1|44811.7|406
1751558400000|2025-07-03 16:00:00|44837.8|44835.4|44815.8|44813.4|44842.3|44839.9|44815.2|44812.8|298
1751558700000|2025-07-03 16:05:00|44816.3|44813.9|44835|44832.6|44842.6|44840.2|44815.1|44812.7|255
1751559000000|2025-07-03 16:10:00|44837.2|44834.8|44828.7|44826.3|44837.7|44835.3|44826.5|44824.1|164
1751559300000|2025-07-03 16:15:00|44828.8|44826.4|44817.7|44815.3|44828.8|44826.4|44802.8|44800.4|320
1751559600000|2025-07-03 16:20:00|44818.5|44816.1|44823.1|44820.7|44832.5|44830.1|44807.2|44804.8|380
1751559900000|2025-07-03 16:25:00|44822.6|44820.2|44826|44823.6|44833.9|44831.5|44819.3|44816.9|255
1751560200000|2025-07-03 16:30:00|44823.3|44820.9|44855|44852.6|44855|44852.6|44820.1|44817.7|390
1751560500000|2025-07-03 16:35:00|44854.8|44852.4|44852.5|44850.1|44858.3|44855.9|44840.8|44838.4|285
1751560800000|2025-07-03 16:40:00|44851.2|44848.8|44868|44865.6|44883.5|44881.1|44850.7|44848.3|589
1751561100000|2025-07-03 16:45:00|44868.5|44866.1|44841.6|44839.2|44869.3|44866.9|44841.6|44839.2|639
1751561400000|2025-07-03 16:50:00|44843.3|44840.9|44820.2|44817.8|44861|44858.6|44794.1|44791.7|820
1751561700000|2025-07-03 16:55:00|44819.7|44817.3|44803.3|44800.9|44836.4|44834|44800.4|44798|1526
1751562000000|2025-07-03 17:00:00|44805.8|44803.4|44834.5|44832.1|44851.7|44849.3|44795.8|44793.4|1104
1751562300000|2025-07-03 17:05:00|44835|44832.6|44832.9|44830.5|44842.6|44840.2|44825.9|44823.5|352
1751562600000|2025-07-03 17:10:00|44832.5|44830.1|44818.4|44816|44833.4|44831|44811.7|44809.3|245
1751562900000|2025-07-03 17:15:00|44823.4|44813.6|44826.9|44817.1|44826.9|44817.1|44820.3|44810.5|0
1751563200000|2025-07-03 17:20:00|44829|44819.2|44833.5|44823.7|44833.5|44823.7|44829|44819.2|0
1751563500000|2025-07-03 17:25:00|44829.3|44819.5|44826.9|44817.1|44829.3|44819.5|44826.9|44817.1|0
1751564100000|2025-07-03 17:35:00|44822.7|44812.9|44833.5|44823.7|44833.5|44823.7|44820.3|44810.5|0
1751564400000|2025-07-03 17:40:00|44837.8|44828|44833.5|44823.7|44840.2|44830.4|44826.9|44817.1|0
1751564700000|2025-07-03 17:45:00|44829.3|44819.5|44840.2|44830.4|44840.2|44830.4|44826.9|44817.1|0
1751565000000|2025-07-03 17:50:00|44836|44826.2|44833.5|44823.7|44836|44826.2|44833.5|44823.7|0
1751565300000|2025-07-03 17:55:00|44829.3|44819.5|44820.3|44810.5|44833.5|44823.7|44820.3|44810.5|0
1751565600000|2025-07-03 18:00:00|44816.1|44806.3|44826.9|44817.1|44826.9|44817.1|44813.7|44803.9|0
1751565900000|2025-07-03 18:05:00|44829|44819.2|44820.3|44810.5|44830.2|44820.4|44820.3|44810.5|0
1751566200000|2025-07-03 18:10:00|44816.1|44806.3|44820.3|44810.5|44820.3|44810.5|44813.7|44803.9|0
1751566500000|2025-07-03 18:15:00|44824.5|44814.7|44826.9|44817.1|44826.9|44817.1|44820.3|44810.5|0
1751566800000|2025-07-03 18:20:00|44829|44819.2|44820.3|44810.5|44830.2|44820.4|44820.3|44810.5|0
1751567400000|2025-07-03 18:30:00|44824.5|44814.7|44820.3|44810.5|44826.9|44817.1|44820.3|44810.5|0
1751568000000|2025-07-03 18:40:00|44824.5|44814.7|44826.9|44817.1|44826.9|44817.1|44824.5|44814.7|0
1751568300000|2025-07-03 18:45:00|44829|44819.2|44830.2|44820.4|44833.5|44823.7|44826.9|44817.1|0
1751568600000|2025-07-03 18:50:00|44832.3|44822.5|44830.2|44820.4|44833.5|44823.7|44830.2|44820.4|0
1751568900000|2025-07-03 18:55:00|44828.1|44818.3|44826.9|44817.1|44833.5|44823.7|44826.9|44817.1|0
1751569200000|2025-07-03 19:00:00|44822.7|44812.9|44820.3|44810.5|44822.7|44812.9|44820.3|44810.5|0
1751569500000|2025-07-03 19:05:00|44816.1|44806.3|44813.7|44803.9|44816.1|44806.3|44813.7|44803.9|0
1751570400000|2025-07-03 19:20:00|44811.6|44801.8|44807.1|44797.3|44811.6|44801.8|44807.1|44797.3|0
1751570700000|2025-07-03 19:25:00|44809.2|44799.4|44807.1|44797.3|44813.7|44803.9|44807.1|44797.3|0
1751571000000|2025-07-03 19:30:00|44802.8|44793|44807.1|44797.3|44807.1|44797.3|44800.4|44790.6|0
1751571300000|2025-07-03 19:35:00|44811.3|44801.5|44813.7|44803.9|44813.7|44803.9|44811.3|44801.5|0
1751571600000|2025-07-03 19:40:00|44815.8|44806|44820.3|44810.5|44820.3|44810.5|44813.7|44803.9|0
1751571900000|2025-07-03 19:45:00|44816.1|44806.3|44813.7|44803.9|44817|44807.2|44813.7|44803.9|0
1751572200000|2025-07-03 19:50:00|44815.8|44806|44820.3|44810.5|44820.3|44810.5|44813.7|44803.9|0
1751572500000|2025-07-03 19:55:00|44816.1|44806.3|44820.3|44810.5|44833.5|44823.7|44813.7|44803.9|0
1751580000000|2025-07-03 22:00:00|44783.7|44778.9|44749.1|44744.3|44800.9|44796.1|44742.6|44737.8|161
1751580300000|2025-07-03 22:05:00|44748.7|44743.9|44760.3|44755.5|44775.5|44770.7|44746.2|44741.4|112
1751580600000|2025-07-03 22:10:00|44758.8|44754|44767.4|44762.6|44784|44779.2|44758.8|44754|130
1751580900000|2025-07-03 22:15:00|44767|44762.2|44784.2|44779.4|44788.8|44784|44766.5|44761.7|41
1751581200000|2025-07-03 22:20:00|44784|44779.2|44772|44767.2|44789.1|44784.3|44759.5|44754.7|91
1751581500000|2025-07-03 22:25:00|44772.5|44767.7|44777.4|44772.6|44780.4|44775.6|44765.8|44761|35
1751581800000|2025-07-03 22:30:00|44776.9|44772.1|44782.4|44777.6|44785.9|44781.1|44771.5|44766.7|14
1751582100000|2025-07-03 22:35:00|44781.9|44777.1|44777.1|44772.3|44791.4|44786.6|44773.7|44768.9|19
1751582400000|2025-07-03 22:40:00|44779.4|44774.6|44766.4|44761.6|44784.4|44779.6|44762.6|44757.8|60
1751582700000|2025-07-03 22:45:00|44771.4|44766.6|44767.3|44762.5|44777.9|44773.1|44765.6|44760.8|19
1751583000000|2025-07-03 22:50:00|44771.1|44766.3|44762.2|44757.4|44775.3|44770.5|44760|44755.2|22
1751583300000|2025-07-03 22:55:00|44761.7|44756.9|44756.9|44752.1|44764.4|44759.6|44751|44746.2|64
1751583600000|2025-07-03 23:00:00|44755.9|44751.1|44757.4|44752.6|44759.4|44754.6|44750|44745.2|40
1751583900000|2025-07-03 23:05:00|44757.9|44753.1|44754.8|44750|44760.4|44755.6|44749.5|44744.7|9
1751584200000|2025-07-03 23:10:00|44756.4|44751.6|44755.5|44750.7|44760.4|44755.6|44751.7|44746.9|14
1751584500000|2025-07-03 23:15:00|44756|44751.2|44751.6|44746.8|44762.4|44757.6|44750.8|44746|13
1751584800000|2025-07-03 23:20:00|44755.3|44750.5|44752.3|44747.5|44758.4|44753.6|44750.8|44746|5
1751585100000|2025-07-03 23:25:00|44752.8|44748|44755.8|44751|44762.4|44757.6|44751.7|44746.9|18
1751585400000|2025-07-03 23:30:00|44756.1|44751.3|44752.4|44747.6|44763.4|44758.6|44751.4|44746.6|19
1751585700000|2025-07-03 23:35:00|44751.7|44746.9|44746.5|44741.7|44756.8|44752|44743.7|44738.9|38
1751586000000|2025-07-03 23:40:00|44747|44742.2|44748.4|44743.6|44751.4|44746.6|44743.1|44738.3|15
1751586300000|2025-07-03 23:45:00|44748.9|44744.1|44747.8|44743|44756.3|44751.5|44746.8|44742|14
1751586600000|2025-07-03 23:50:00|44747.3|44742.5|44751.2|44746.4|44752.6|44747.8|44741.3|44736.5|25
1751586900000|2025-07-03 23:55:00|44750.7|44745.9|44749.8|44745|44754.4|44749.6|44745.3|44740.5|5
1751587200000|2025-07-04 00:00:00|44749.3|44744.5|44739.8|44735|44750.7|44745.9|44737.1|44732.3|51
1751587500000|2025-07-04 00:05:00|44740.3|44735.5|44741.4|44736.6|44743.3|44738.5|44733.1|44728.3|37
1751587800000|2025-07-04 00:10:00|44741.9|44737.1|44744.1|44739.3|44744.3|44739.5|44731.2|44726.4|24
1751588100000|2025-07-04 00:15:00|44744.6|44739.8|44738.5|44733.7|44745.3|44740.5|44733.3|44728.5|27
1751588400000|2025-07-04 00:20:00|44739|44734.2|44727.8|44723|44740.3|44735.5|44722.4|44717.6|38
1751588700000|2025-07-04 00:25:00|44727.3|44722.5|44732.3|44727.5|44735.3|44730.5|44726.9|44722.1|45
1751589000000|2025-07-04 00:30:00|44732.8|44728|44725.2|44720.4|44736.2|44731.4|44725.2|44720.4|6
1751589300000|2025-07-04 00:35:00|44724.7|44719.9|44726|44721.2|44729.5|44724.7|44722|44717.2|5
1751589600000|2025-07-04 00:40:00|44726.7|44721.9|44728.2|44723.4|44731.5|44726.7|44723.1|44718.3|32
1751589900000|2025-07-04 00:45:00|44727.7|44722.9|44728.4|44723.6|44732.1|44727.3|44726.4|44721.6|11
1751590200000|2025-07-04 00:50:00|44729|44724.2|44723.6|44718.8|44729.5|44724.7|44720.7|44715.9|21
1751590500000|2025-07-04 00:55:00|44723.9|44719.1|44723.4|44718.6|44730.5|44725.7|44720.8|44716|11
1751590800000|2025-07-04 01:00:00|44723.9|44719.1|44723.3|44718.5|44730.3|44725.5|44720.4|44715.6|20
1751591100000|2025-07-04 01:05:00|44722.8|44718|44730.1|44725.3|44732.8|44728|44716.2|44711.4|7
1751591400000|2025-07-04 01:10:00|44729.6|44724.8|44728.1|44723.3|44734.3|44729.5|44725.2|44720.4|4
1751591700000|2025-07-04 01:15:00|44728.4|44723.6|44743|44738.2|44743.2|44738.4|44726.8|44722|14
1751592000000|2025-07-04 01:20:00|44743.1|44738.3|44753.2|44748.4|44758.3|44753.5|44738.8|44734|32
1751592300000|2025-07-04 01:25:00|44752.7|44747.9|44757.6|44752.8|44759.8|44755|44752.7|44747.9|20
1751592600000|2025-07-04 01:30:00|44757.1|44752.3|44756.4|44751.6|44763.5|44758.7|44754.7|44749.9|30
1751592900000|2025-07-04 01:35:00|44756.9|44752.1|44760.9|44756.1|44765.2|44760.4|44755.4|44750.6|23
1751593200000|2025-07-04 01:40:00|44761.4|44756.6|44758.7|44753.9|44765.2|44760.4|44758.2|44753.4|5
1751593500000|2025-07-04 01:45:00|44759.2|44754.4|44753.2|44748.4|44759.7|44754.9|44751.9|44747.1|8
1751593800000|2025-07-04 01:50:00|44753.7|44748.9|44752.3|44747.5|44757.2|44752.4|44748.9|44744.1|9
1751594100000|2025-07-04 01:55:00|44751.8|44747|44742.6|44737.8|44753.6|44748.8|44741.1|44736.3|8
1751594400000|2025-07-04 02:00:00|44743.1|44738.3|44743.6|44738.8|44745.7|44740.9|44738.7|44733.9|6
1751594700000|2025-07-04 02:05:00|44744.1|44739.3|44735.7|44730.9|44744.1|44739.3|44733.7|44728.9|11
1751595000000|2025-07-04 02:10:00|44736.2|44731.4|44731|44726.2|44736.2|44731.4|44720.9|44716.1|35
1751595300000|2025-07-04 02:15:00|44730.6|44725.8|44708.3|44703.5|44730.6|44725.8|44706.3|44701.5|62
1751595600000|2025-07-04 02:20:00|44708.8|44704|44732.7|44727.9|44732.7|44727.9|44708.8|44704|17
1751595900000|2025-07-04 02:25:00|44732.2|44727.4|44726.9|44722.1|44732.2|44727.4|44726.2|44721.4|17
1751596200000|2025-07-04 02:30:00|44726.4|44721.6|44719.5|44714.7|44729.2|44724.4|44718.5|44713.7|13
1751596500000|2025-07-04 02:35:00|44718.9|44714.1|44723|44718.2|44728.3|44723.5|44718.7|44713.9|4
1751596800000|2025-07-04 02:40:00|44723.5|44718.7|44724.1|44719.3|44730.4|44725.6|44721.8|44717|6
1751597100000|2025-07-04 02:45:00|44723.6|44718.8|44726.7|44721.9|44729.5|44724.7|44722.2|44717.4|7
1751597400000|2025-07-04 02:50:00|44727.2|44722.4|44727.3|44722.5|44732|44727.2|44726.7|44721.9|25
1751597700000|2025-07-04 02:55:00|44727.7|44722.9|44724.9|44720.1|44733.4|44728.6|44723|44718.2|26
1751598000000|2025-07-04 03:00:00|44725.3|44720.5|44717.7|44712.9|44725.8|44721|44717.2|44712.4|6
1751598300000|2025-07-04 03:05:00|44717.2|44712.4|44712.3|44707.5|44717.8|44713|44710.2|44705.4|23
1751598600000|2025-07-04 03:10:00|44712.8|44708|44722.4|44717.6|44722.9|44718.1|44712.3|44707.5|3
1751598900000|2025-07-04 03:15:00|44722.9|44718.1|44727.3|44722.5|44729.3|44724.5|44722.9|44718.1|15
1751599200000|2025-07-04 03:20:00|44727.8|44723|44718.3|44713.5|44728.3|44723.5|44716.8|44712|8
1751599500000|2025-07-04 03:25:00|44717.8|44713|44717.7|44712.9|44717.8|44713|44713.3|44708.5|19
1751599800000|2025-07-04 03:30:00|44717.2|44712.4|44706.2|44701.4|44718.2|44713.4|44706.2|44701.4|4
1751600100000|2025-07-04 03:35:00|44706.7|44701.9|44699.6|44694.8|44709.9|44705.1|44697.1|44692.3|31
1751600400000|2025-07-04 03:40:00|44702|44697.2|44702.8|44698|44703.9|44699.1|44696.3|44691.5|25
1751600700000|2025-07-04 03:45:00|44702.3|44697.5|44700.2|44695.4|44706.7|44701.9|44699.2|44694.4|17
1751601000000|2025-07-04 03:50:00|44699.2|44694.4|44703.5|44698.7|44703.5|44698.7|44695.4|44690.6|29
1751601300000|2025-07-04 03:55:00|44704|44699.2|44699.6|44694.8|44705|44700.2|44698.6|44693.8|24
1751601600000|2025-07-04 04:00:00|44699.7|44694.9|44700.3|44695.5|44704.8|44700|44697.3|44692.5|19
1751601900000|2025-07-04 04:05:00|44700.8|44696|44702.9|44698.1|44704.3|44699.5|44699.9|44695.1|20
1751602200000|2025-07-04 04:10:00|44702.8|44698|44698.5|44693.7|44702.8|44698|44696.5|44691.7|21
1751602500000|2025-07-04 04:15:00|44699|44694.2|44700.8|44696|44706.6|44701.8|44698|44693.2|29
1751602800000|2025-07-04 04:20:00|44700.2|44695.4|44691.8|44687|44702.7|44697.9|44691.3|44686.5|44
1751603100000|2025-07-04 04:25:00|44692|44687.2|44684|44679.2|44694.1|44689.3|44676|44671.2|102
1751603400000|2025-07-04 04:30:00|44684.5|44679.7|44681.4|44676.6|44691|44686.2|44679.4|44674.6|30
1751603700000|2025-07-04 04:35:00|44681.9|44677.1|44674.6|44669.8|44685.4|44680.6|44670.1|44665.3|63
1751604000000|2025-07-04 04:40:00|44675|44670.2|44679.9|44675.1|44680.9|44676.1|44673.1|44668.3|52
1751604300000|2025-07-04 04:45:00|44680.4|44675.6|44685.8|44681|44689.3|44684.5|44677.4|44672.6|13
1751604600000|2025-07-04 04:50:00|44686.3|44681.5|44682.7|44677.9|44688.3|44683.5|44681.7|44676.9|23
1751604900000|2025-07-04 04:55:00|44682.2|44677.4|44683.4|44678.6|44686.4|44681.6|44681.7|44676.9|27
1751605200000|2025-07-04 05:00:00|44684.9|44680.1|44682.7|44677.9|44688.6|44683.8|44682.1|44677.3|26
1751605500000|2025-07-04 05:05:00|44683.2|44678.4|44678.9|44674.1|44685.7|44680.9|44674.8|44670|21
1751605800000|2025-07-04 05:10:00|44679.4|44674.6|44673.8|44669|44679.8|44675|44673.3|44668.5|5
1751606100000|2025-07-04 05:15:00|44673.5|44668.7|44672.2|44667.4|44683.2|44678.4|44670.2|44665.4|18
1751606400000|2025-07-04 05:20:00|44672.1|44667.3|44681|44676.2|44685.6|44680.8|44671.3|44666.5|17
1751606700000|2025-07-04 05:25:00|44681.1|44676.3|44686.3|44681.5|44694.4|44689.6|44677.9|44673.1|26
1751607000000|2025-07-04 05:30:00|44686|44681.2|44675.8|44671|44691.9|44687.1|44672.6|44667.8|22
1751607300000|2025-07-04 05:35:00|44675.3|44670.5|44684.2|44679.4|44690.2|44685.4|44672.4|44667.6|20
1751607600000|2025-07-04 05:40:00|44684.6|44679.8|44697.1|44692.3|44701.9|44697.1|44682.4|44677.6|60
1751607900000|2025-07-04 05:45:00|44697.5|44692.7|44698.4|44693.6|44708.9|44704.1|44693.2|44688.4|50
1751608200000|2025-07-04 05:50:00|44697.9|44693.1|44700.7|44695.9|44702.4|44697.6|44697.4|44692.6|25
1751608500000|2025-07-04 05:55:00|44701.1|44696.3|44712.9|44708.1|44713.9|44709.1|44701.1|44696.3|59
1751608800000|2025-07-04 06:00:00|44711.7|44707.6|44698.1|44694.5|44713.6|44710|44689.5|44685.9|177
1751609100000|2025-07-04 06:05:00|44697.1|44693.5|44683.4|44679.8|44697.1|44693.5|44676.3|44672.7|113
1751609400000|2025-07-04 06:10:00|44683.3|44679.7|44686.7|44683.1|44700.7|44697.1|44679.4|44675.8|170
1751609700000|2025-07-04 06:15:00|44687.2|44683.6|44699.7|44696.1|44706.7|44703.1|44684.7|44681.1|83
1751610000000|2025-07-04 06:20:00|44700.2|44696.6|44709.2|44705.6|44710.2|44706.6|44699.7|44696.1|67
1751610300000|2025-07-04 06:25:00|44709.7|44706.1|44697.9|44694.3|44710.7|44707.1|44694.9|44691.3|59
1751610600000|2025-07-04 06:30:00|44698.4|44694.8|44706.6|44703|44707.6|44704|44698.4|44694.8|25
1751610900000|2025-07-04 06:35:00|44706.8|44703.2|44702.2|44698.6|44711.2|44707.6|44702.2|44698.6|9
1751611200000|2025-07-04 06:40:00|44701.7|44698.1|44694.2|44690.6|44705.2|44701.6|44688.2|44684.6|38
1751611500000|2025-07-04 06:45:00|44693.7|44690.1|44692.1|44688.5|44696.2|44692.6|44680.8|44677.2|52
1751611800000|2025-07-04 06:50:00|44691.6|44688|44682|44678.4|44693.1|44689.5|44682|44678.4|22
1751612100000|2025-07-04 06:55:00|44681.8|44678.2|44669|44665.4|44683.3|44679.7|44665.4|44661.8|105
1751612400000|2025-07-04 07:00:00|44668.5|44664.9|44676.7|44673.1|44691.3|44687.7|44668.1|44664.5|82
1751612700000|2025-07-04 07:05:00|44675.7|44672.1|44669|44665.4|44677.2|44673.6|44663.5|44659.9|58
1751613000000|2025-07-04 07:10:00|44668.5|44664.9|44644.6|44641|44668.5|44664.9|44639.7|44636.1|271
1751613300000|2025-07-04 07:15:00|44645.1|44641.5|44606.7|44603.1|44654.4|44650.8|44602.5|44598.9|249
1751613600000|2025-07-04 07:20:00|44606.2|44602.6|44624.5|44620.9|44629|44625.4|44596.7|44593.1|115
1751613900000|2025-07-04 07:25:00|44625|44621.4|44613.7|44610.1|44629.9|44626.3|44613.7|44610.1|68
1751614200000|2025-07-04 07:30:00|44615.2|44611.6|44619|44615.4|44621.3|44617.7|44595.8|44592.2|89
1751614500000|2025-07-04 07:35:00|44618.5|44614.9|44617.1|44613.5|44623.9|44620.3|44607.2|44603.6|43
1751614800000|2025-07-04 07:40:00|44617.6|44614|44610.2|44606.6|44618.4|44614.8|44605.9|44602.3|22
1751615100000|2025-07-04 07:45:00|44610.7|44607.1|44597|44593.4|44611.5|44607.9|44589.3|44585.7|48
1751615400000|2025-07-04 07:50:00|44596|44592.4|44602.1|44598.5|44608.2|44604.6|44591|44587.4|29
1751615700000|2025-07-04 07:55:00|44602.6|44599|44581.2|44577.6|44602.6|44599|44575.8|44572.2|127
1751616000000|2025-07-04 08:00:00|44580.2|44576.6|44577.2|44573.6|44588.2|44584.6|44576.7|44573.1|134
1751616300000|2025-07-04 08:05:00|44576.7|44573.1|44576.7|44573.1|44586.7|44583.1|44576.7|44573.1|30
1751616600000|2025-07-04 08:10:00|44577.2|44573.6|44556.4|44552.8|44578.2|44574.6|44554.4|44550.8|71
1751616900000|2025-07-04 08:15:00|44556.9|44553.3|44556.9|44553.3|44558.4|44554.8|44536.7|44533.1|89
1751617200000|2025-07-04 08:20:00|44557.2|44553.6|44586.6|44583|44588.1|44584.5|44557.2|44553.6|164
1751617500000|2025-07-04 08:25:00|44586.9|44583.3|44596.1|44592.5|44603.2|44599.6|44582.7|44579.1|66
1751617800000|2025-07-04 08:30:00|44595.6|44592|44562.9|44559.3|44597.2|44593.6|44554.7|44551.1|90
1751618100000|2025-07-04 08:35:00|44562.4|44558.8|44576.4|44572.8|44579.5|44575.9|44552.9|44549.3|90
1751618400000|2025-07-04 08:40:00|44576.9|44573.3|44579.1|44575.5|44581.1|44577.5|44572.1|44568.5|29
1751618700000|2025-07-04 08:45:00|44579.6|44576|44566|44562.4|44580.7|44577.1|44556.1|44552.5|52
1751619000000|2025-07-04 08:50:00|44565.5|44561.9|44558.4|44554.8|44566.2|44562.6|44539|44535.4|87
1751619300000|2025-07-04 08:55:00|44558.9|44555.3|44566.8|44563.2|44568.3|44564.7|44553.9|44550.3|99
1751619600000|2025-07-04 09:00:00|44566.3|44562.7|44566.7|44563.1|44570.7|44567.1|44555.7|44552.1|115
1751619900000|2025-07-04 09:05:00|44565.2|44561.6|44581|44577.4|44589|44585.4|44558.2|44554.6|128
1751620200000|2025-07-04 09:10:00|44581.5|44577.9|44585.7|44582.1|44585.7|44582.1|44568|44564.4|126
1751620500000|2025-07-04 09:15:00|44585.2|44581.6|44569.7|44566.1|44589|44585.4|44565.7|44562.1|147
1751620800000|2025-07-04 09:20:00|44569.2|44565.6|44578.8|44575.2|44584.7|44581.1|44562.7|44559.1|105
1751621100000|2025-07-04 09:25:00|44579|44575.4|44570.3|44566.7|44583.9|44580.3|44567.3|44563.7|50
1751621400000|2025-07-04 09:30:00|44569.8|44566.2|44554.9|44551.3|44571.1|44567.5|44554.9|44551.3|79
1751621700000|2025-07-04 09:35:00|44555.3|44551.7|44569.7|44566.1|44571.1|44567.5|44550.1|44546.5|92
1751622000000|2025-07-04 09:40:00|44569.2|44565.6|44581.7|44578.1|44582.7|44579.1|44568.2|44564.6|73
1751622300000|2025-07-04 09:45:00|44582.2|44578.6|44585.2|44581.6|44588.9|44585.3|44573.3|44569.7|63
1751622600000|2025-07-04 09:50:00|44584.7|44581.1|44592.2|44588.6|44595.7|44592.1|44577.7|44574.1|131
1751622900000|2025-07-04 09:55:00|44591.7|44588.1|44587.2|44583.6|44591.7|44588.1|44579|44575.4|77
1751623200000|2025-07-04 10:00:00|44587.7|44584.1|44589.6|44586|44600.7|44597.1|44584.8|44581.2|44
1751623500000|2025-07-04 10:05:00|44589.1|44585.5|44582.5|44578.9|44589.1|44585.5|44573.7|44570.1|41
1751623800000|2025-07-04 10:10:00|44583|44579.4|44588.4|44584.8|44595.3|44591.7|44582.3|44578.7|16
1751624100000|2025-07-04 10:15:00|44588.8|44585.2|44584.1|44580.5|44590.2|44586.6|44583|44579.4|23
1751624400000|2025-07-04 10:20:00|44584|44580.4|44578.5|44574.9|44593.6|44590|44578|44574.4|23
1751624700000|2025-07-04 10:25:00|44578|44574.4|44580.7|44577.1|44581.5|44577.9|44573.7|44570.1|35
1751625000000|2025-07-04 10:30:00|44580.2|44576.6|44579.2|44575.6|44584.8|44581.2|44572.2|44568.6|63
1751625300000|2025-07-04 10:35:00|44579.7|44576.1|44586.8|44583.2|44594.8|44591.2|44577.9|44574.3|44
1751625600000|2025-07-04 10:40:00|44586.9|44583.3|44565.7|44562.1|44588.1|44584.5|44565.6|44562|41
1751625900000|2025-07-04 10:45:00|44565.2|44561.6|44538.4|44534.8|44570.8|44567.2|44535.8|44532.2|136
1751626200000|2025-07-04 10:50:00|44538.1|44534.5|44525.6|44522|44538.5|44534.9|44521|44517.4|109
1751626500000|2025-07-04 10:55:00|44525.1|44521.5|44532.2|44528.6|44538.2|44534.6|44502.2|44498.6|179
1751626800000|2025-07-04 11:00:00|44533.2|44529.6|44560.2|44556.6|44566.2|44562.6|44525.6|44522|180
1751627100000|2025-07-04 11:05:00|44559.2|44555.6|44528.4|44524.8|44559.7|44556.1|44524|44520.4|104
1751627400000|2025-07-04 11:10:00|44528.9|44525.3|44564.9|44561.3|44568.4|44564.8|44527.8|44524.2|164
1751627700000|2025-07-04 11:15:00|44565.4|44561.8|44552.7|44549.1|44583.9|44580.3|44550.2|44546.6|208
1751628000000|2025-07-04 11:20:00|44551.2|44547.6|44563.3|44559.7|44571.6|44568|44550.3|44546.7|46
1751628300000|2025-07-04 11:25:00|44564.8|44561.2|44561.7|44558.1|44574.9|44571.3|44559.7|44556.1|17
1751628600000|2025-07-04 11:30:00|44561.2|44557.6|44571.7|44568.1|44576.2|44572.6|44557.7|44554.1|85
1751628900000|2025-07-04 11:35:00|44571.2|44567.6|44552.8|44549.2|44575.2|44571.6|44548.3|44544.7|59
1751629200000|2025-07-04 11:40:00|44552.3|44548.7|44566.2|44562.6|44568.2|44564.6|44551.3|44547.7|50
1751629500000|2025-07-04 11:45:00|44566.7|44563.1|44565.7|44562.1|44567.7|44564.1|44558.2|44554.6|91
1751629800000|2025-07-04 11:50:00|44565.2|44561.6|44575.1|44571.5|44575.1|44571.5|44563.7|44560.1|82
1751630100000|2025-07-04 11:55:00|44575.6|44572|44575.7|44572.1|44581.1|44577.5|44571.6|44568|74
1751630400000|2025-07-04 12:00:00|44576.2|44572.6|44588.6|44585|44590.6|44587|44575.2|44571.6|64
1751630700000|2025-07-04 12:05:00|44588.1|44584.5|44575.6|44572|44588.6|44585|44566.8|44563.2|92
1751631000000|2025-07-04 12:10:00|44576.1|44572.5|44572.6|44569|44578.7|44575.1|44570.7|44567.1|11
1751631300000|2025-07-04 12:15:00|44573.1|44569.5|44561.6|44558|44576.1|44572.5|44559.3|44555.7|55
1751631600000|2025-07-04 12:20:00|44561.2|44557.6|44557.8|44554.2|44568.3|44564.7|44551.8|44548.2|84
1751631900000|2025-07-04 12:25:00|44557.3|44553.7|44563.8|44560.2|44563.9|44560.3|44552.7|44549.1|49
1751632200000|2025-07-04 12:30:00|44563.3|44559.7|44558.9|44555.3|44566.1|44562.5|44550|44546.4|17
1751632500000|2025-07-04 12:35:00|44559.2|44555.6|44565.8|44562.2|44573.5|44569.9|44558.4|44554.8|26
1751632800000|2025-07-04 12:40:00|44565.3|44561.7|44570.9|44567.3|44576.1|44572.5|44563|44559.4|21
1751633100000|2025-07-04 12:45:00|44569.9|44566.3|44565.2|44561.6|44571.5|44567.9|44560|44556.4|23
1751633400000|2025-07-04 12:50:00|44565.7|44562.1|44573.3|44569.7|44574.3|44570.7|44564.2|44560.6|8
1751633700000|2025-07-04 12:55:00|44572.8|44569.2|44573.7|44570.1|44583|44579.4|44566.2|44562.6|20
1751634000000|2025-07-04 13:00:00|44574.2|44570.6|44568.1|44564.5|44578|44574.4|44561.2|44557.6|42
1751634300000|2025-07-04 13:05:00|44565.6|44562|44570.3|44566.7|44571|44567.4|44564.1|44560.5|44
1751634600000|2025-07-04 13:10:00|44570.2|44566.6|44564.7|44561.1|44573.2|44569.6|44563.4|44559.8|30
1751634900000|2025-07-04 13:15:00|44564.8|44561.2|44565.5|44561.9|44571|44567.4|44562.4|44558.8|26
1751635200000|2025-07-04 13:20:00|44565.9|44562.3|44580.9|44577.3|44586.5|44582.9|44565.9|44562.3|174
1751635500000|2025-07-04 13:25:00|44581.4|44577.8|44580.7|44577.1|44583.5|44579.9|44574.1|44570.5|70
1751635800000|2025-07-04 13:30:00|44579.9|44577.5|44578.7|44576.3|44588|44585.6|44570.9|44568.5|471
1751636100000|2025-07-04 13:35:00|44579.7|44577.3|44559.5|44557.1|44579.7|44577.3|44553|44550.6|204
1751636400000|2025-07-04 13:40:00|44559|44556.6|44590.7|44588.3|44600.6|44598.2|44556.9|44554.5|288
1751636700000|2025-07-04 13:45:00|44591.7|44589.3|44588.3|44585.9|44600.5|44598.1|44583.5|44581.1|112
1751637000000|2025-07-04 13:50:00|44587.8|44585.4|44594|44591.6|44598.8|44596.4|44581.9|44579.5|47
1751637300000|2025-07-04 13:55:00|44594.5|44592.1|44609.4|44607|44613.7|44611.3|44579.4|44577|366
1751637600000|2025-07-04 14:00:00|44609.3|44606.9|44609.4|44607|44619|44616.6|44605.3|44602.9|192
1751637900000|2025-07-04 14:05:00|44608.9|44606.5|44596.7|44594.3|44610.7|44608.3|44592.9|44590.5|153
1751638200000|2025-07-04 14:10:00|44597.2|44594.8|44599.5|44597.1|44602.5|44600.1|44586.1|44583.7|119
1751638500000|2025-07-04 14:15:00|44599.1|44596.7|44596.8|44594.4|44600.4|44598|44583.7|44581.3|53
1751638800000|2025-07-04 14:20:00|44596.3|44593.9|44589.5|44587.1|44597.9|44595.5|44583.7|44581.3|131
1751639100000|2025-07-04 14:25:00|44589.3|44586.9|44605.4|44603|44605.4|44603|44584.5|44582.1|59
1751639400000|2025-07-04 14:30:00|44604.9|44602.5|44622|44619.6|44630.5|44628.1|44604.9|44602.5|181
1751639700000|2025-07-04 14:35:00|44622.2|44619.8|44614.6|44612.2|44624.7|44622.3|44611.8|44609.4|110
1751640000000|2025-07-04 14:40:00|44614.1|44611.7|44610|44607.6|44614.7|44612.3|44603.3|44600.9|74
1751640300000|2025-07-04 14:45:00|44611|44608.6|44602.9|44600.5|44612.6|44610.2|44599.9|44597.5|69
1751640600000|2025-07-04 14:50:00|44602.4|44600|44599.4|44597|44607.3|44604.9|44592.3|44589.9|75
1751640900000|2025-07-04 14:55:00|44599.9|44597.5|44613.2|44610.8|44613.2|44610.8|44598.2|44595.8|107
1751641200000|2025-07-04 15:00:00|44612.7|44610.3|44615|44612.6|44623.6|44621.2|44610.2|44607.8|75
1751641500000|2025-07-04 15:05:00|44614.5|44612.1|44605.1|44602.7|44617.5|44615.1|44600.2|44597.8|27
1751641800000|2025-07-04 15:10:00|44604.9|44602.5|44593.8|44591.4|44606.9|44604.5|44592|44589.6|34
1751642100000|2025-07-04 15:15:00|44593.3|44590.9|44576.4|44574|44594.3|44591.9|44571.1|44568.7|101
1751642400000|2025-07-04 15:20:00|44576.9|44574.5|44567|44564.6|44577.9|44575.5|44559.9|44557.5|214
1751642700000|2025-07-04 15:25:00|44567.5|44565.1|44569.9|44567.5|44572.4|44570|44563.3|44560.9|135
1751643000000|2025-07-04 15:30:00|44570.4|44568|44584.2|44581.8|44586.4|44584|44567.4|44565|109
1751643300000|2025-07-04 15:35:00|44584.7|44582.3|44582.5|44580.1|44587.3|44584.9|44578.6|44576.2|95
1751643600000|2025-07-04 15:40:00|44582|44579.6|44574.5|44572.1|44582|44579.6|44574.5|44572.1|47
1751643900000|2025-07-04 15:45:00|44574.3|44571.9|44567.5|44565.1|44575.3|44572.9|44566.6|44564.2|70
1751644200000|2025-07-04 15:50:00|44567.4|44565|44575.6|44573.2|44578.6|44576.2|44566.8|44564.4|33
1751644500000|2025-07-04 15:55:00|44575.1|44572.7|44574|44571.6|44579|44576.6|44568.5|44566.1|44
1751644800000|2025-07-04 16:00:00|44573.5|44571.1|44572.9|44570.5|44577.9|44575.5|44564.3|44561.9|37
1751645100000|2025-07-04 16:05:00|44572.4|44570|44573.7|44571.3|44577.5|44575.1|44570.9|44568.5|22
1751645400000|2025-07-04 16:10:00|44574.2|44571.8|44578.9|44576.5|44580.5|44578.1|44572.2|44569.8|16
1751645700000|2025-07-04 16:15:00|44578.3|44575.9|44568.5|44566.1|44582.6|44580.2|44566.2|44563.8|213
1751646000000|2025-07-04 16:20:00|44569|44566.6|44586.5|44584.1|44586.8|44584.4|44568.5|44566.1|84
1751646300000|2025-07-04 16:25:00|44586.7|44584.3|44600.9|44598.5|44601.1|44598.7|44585.1|44582.7|54
1751646600000|2025-07-04 16:30:00|44601.4|44599|44594.8|44592.4|44603.9|44601.5|44584.3|44581.9|93
1751646900000|2025-07-04 16:35:00|44593.7|44591.3|44584.3|44581.9|44596|44593.6|44575.4|44573|119
1751647200000|2025-07-04 16:40:00|44584.8|44582.4|44578.4|44576|44588.5|44586.1|44566.9|44564.5|146
1751647500000|2025-07-04 16:45:00|44578.9|44576.5|44577.5|44575.1|44586.6|44584.2|44570.7|44568.3|98
1751647800000|2025-07-04 16:50:00|44578|44575.6|44558|44555.6|44584.5|44582.1|44552.2|44549.8|57
1751648100000|2025-07-04 16:55:00|44557.5|44555.1|44558.3|44555.9|44573.8|44571.4|44547.3|44544.9|163
1751648400000|2025-07-04 17:00:00|44560.6|44550.8|44564.4|44554.6|44567.7|44557.9|44560.6|44550.8|0
1751648700000|2025-07-04 17:05:00|44566.5|44556.7|44564.4|44554.6|44567.7|44557.9|44564.4|44554.6|0
1751649000000|2025-07-04 17:10:00|44566.5|44556.7|44567.7|44557.9|44567.7|44557.9|44566.5|44556.7|0
1751649300000|2025-07-04 17:15:00|44569.8|44560|44567.7|44557.9|44577.7|44567.9|44567.7|44557.9|0
1751649600000|2025-07-04 17:20:00|44569.8|44560|44574.4|44564.6|44574.4|44564.6|44561|44551.2|0
1751649900000|2025-07-04 17:25:00|44576.5|44566.7|44557.7|44547.9|44581|44571.2|44557.7|44547.9|0
1751650200000|2025-07-04 17:30:00|44555.6|44545.8|44541.1|44531.3|44557.7|44547.9|44541.1|44531.3|0
1751650500000|2025-07-04 17:35:00|44536.8|44527|44534.4|44524.6|44536.8|44527|44534.4|44524.6|0
1751650800000|2025-07-04 17:40:00|44532.3|44522.5|44527.8|44518|44532.3|44522.5|44527.8|44518|0
1751651100000|2025-07-04 17:45:00|44529.9|44520.1|44527.8|44518|44531.1|44521.3|44521.1|44511.3|0
1751651400000|2025-07-04 17:50:00|44529.9|44520.1|44527.8|44518|44534.4|44524.6|44527.8|44518|0
1751651700000|2025-07-04 17:55:00|44532|44522.2|44541.1|44531.3|44541.1|44531.3|44521.1|44511.3|0
1751652300000|2025-07-04 18:05:00|44543.2|44533.4|44544.4|44534.6|44547.7|44537.9|44543.2|44533.4|0
1751652600000|2025-07-04 18:10:00|44546.5|44536.7|44531.1|44521.3|44547.7|44537.9|44527.8|44518|0
1751653200000|2025-07-04 18:20:00|44533.2|44523.4|44534.4|44524.6|44534.4|44524.6|44531.1|44521.3|0
1751653500000|2025-07-04 18:25:00|44530.2|44520.4|44524.4|44514.6|44531.1|44521.3|44524.4|44514.6|0
1751653800000|2025-07-04 18:30:00|44522.3|44512.5|44527.8|44518|44534.4|44524.6|44517.8|44508|0
1751654100000|2025-07-04 18:35:00|44525.6|44515.8|44527.8|44518|44527.8|44518|44521.1|44511.3|0
1751654400000|2025-07-04 18:40:00|44529.9|44520.1|44541.1|44531.3|44541.1|44531.3|44529.9|44520.1|0
1751654700000|2025-07-04 18:45:00|44536.8|44527|44524.4|44514.6|44536.8|44527|44521.1|44511.3|0
1751655000000|2025-07-04 18:50:00|44526.5|44516.7|44521.1|44511.3|44527.8|44518|44514.4|44504.6|0
1751655300000|2025-07-04 18:55:00|44523.2|44513.4|44524.4|44514.6|44527.8|44518|44521.1|44511.3|0
1751655600000|2025-07-04 19:00:00|44522.3|44512.5|44517.8|44508|44527.8|44518|44517.8|44508|0
1751655900000|2025-07-04 19:05:00|44515.6|44505.8|44481.1|44471.3|44515.6|44505.8|44481.1|44471.3|0
1751656200000|2025-07-04 19:10:00|44474.8|44465|44487.8|44478|44487.8|44478|44471.1|44461.3|0
1751656500000|2025-07-04 19:15:00|44483.5|44473.7|44491.1|44481.3|44494.4|44484.6|44481.1|44471.3|0
1751656800000|2025-07-04 19:20:00|44493.2|44483.4|44491.1|44481.3|44494.4|44484.6|44487.8|44478|0
1751657100000|2025-07-04 19:25:00|44493.2|44483.4|44507.8|44498|44507.8|44498|44493.2|44483.4|0
1751657400000|2025-07-04 19:30:00|44509.9|44500.1|44524.4|44514.6|44527.8|44518|44509.9|44500.1|0
1751657700000|2025-07-04 19:35:00|44522.3|44512.5|44507.8|44498|44524.4|44514.6|44507.8|44498|0
1751658000000|2025-07-04 19:40:00|44505.6|44495.8|44504.4|44494.6|44507.8|44498|44501.1|44491.3|0
1751658300000|2025-07-04 19:45:00|44506.6|44496.8|44511.1|44501.3|44514.4|44504.6|44506.6|44496.8|0
1751658600000|2025-07-04 19:50:00|44509|44499.2|44504.4|44494.6|44509|44499.2|44491.1|44481.3|0
1751658900000|2025-07-04 19:55:00|44506.6|44496.8|44515.9|44506.1|44554.4|44544.6|44497.7|44487.9|0
1751839200000|2025-07-06 22:00:00|44691|44686.2|44702.6|44697.8|44774.5|44769.7|44685.8|44681|147
1751839500000|2025-07-06 22:05:00|44703.1|44698.3|44714.7|44709.9|44740.1|44735.3|44697.6|44692.8|64
1751839800000|2025-07-06 22:10:00|44714.4|44709.6|44697.3|44692.5|44715.7|44710.9|44691.7|44686.9|28
1751840100000|2025-07-06 22:15:00|44698.3|44693.5|44713.8|44709|44719.8|44715|44698.3|44693.5|48
1751840400000|2025-07-06 22:20:00|44713.3|44708.5|44695.6|44690.8|44713.3|44708.5|44695.6|44690.8|24
1751840700000|2025-07-06 22:25:00|44695.1|44690.3|44685.4|44680.6|44695.1|44690.3|44680.4|44675.6|26
1751841000000|2025-07-06 22:30:00|44686.2|44681.4|44675.1|44670.3|44689.2|44684.4|44665.4|44660.6|84
1751841300000|2025-07-06 22:35:00|44676.1|44671.3|44686.2|44681.4|44688.2|44683.4|44672.6|44667.8|21
1751841600000|2025-07-06 22:40:00|44685.3|44680.5|44682.5|44677.7|44687.9|44683.1|44677.9|44673.1|20
1751841900000|2025-07-06 22:45:00|44683|44678.2|44683.6|44678.8|44691.1|44686.3|44678|44673.2|21
1751842200000|2025-07-06 22:50:00|44684.6|44679.8|44680.3|44675.5|44685.6|44680.8|44672|44667.2|29
1751842500000|2025-07-06 22:55:00|44679.8|44675|44675.7|44670.9|44688.4|44683.6|44669.5|44664.7|17
1751842800000|2025-07-06 23:00:00|44675.2|44670.4|44670|44665.2|44678.5|44673.7|44664|44659.2|38
1751843100000|2025-07-06 23:05:00|44670.5|44665.7|44681.5|44676.7|44683.3|44678.5|44665|44660.2|15
1751843400000|2025-07-06 23:10:00|44682|44677.2|44691|44686.2|44696.2|44691.4|44680|44675.2|34
1751843700000|2025-07-06 23:15:00|44691.5|44686.7|44696.7|44691.9|44703.6|44698.8|44684.3|44679.5|40
1751844000000|2025-07-06 23:20:00|44696.1|44691.3|44709.9|44705.1|44713.6|44708.8|44690.9|44686.1|29
1751844300000|2025-07-06 23:25:00|44710.9|44706.1|44699.3|44694.5|44711.4|44706.6|44694.9|44690.1|11
1751844600000|2025-07-06 23:30:00|44699.8|44695|44692.8|44688|44700.8|44696|44671.4|44666.6|44
1751844900000|2025-07-06 23:35:00|44692.3|44687.5|44701.6|44696.8|44705.1|44700.3|44681.6|44676.8|25
1751845200000|2025-07-06 23:40:00|44702.1|44697.3|44696.9|44692.1|44703.8|44699|44687.4|44682.6|27
1751845500000|2025-07-06 23:45:00|44695.4|44690.6|44692.8|44688|44699.4|44694.6|44688.4|44683.6|48
1751845800000|2025-07-06 23:50:00|44692.3|44687.5|44687.3|44682.5|44693.7|44688.9|44679|44674.2|31
1751846100000|2025-07-06 23:55:00|44687.8|44683|44680.9|44676.1|44689.3|44684.5|44671.4|44666.6|72
1751846400000|2025-07-07 00:00:00|44680.4|44675.6|44711.5|44706.7|44711.5|44706.7|44672.4|44667.6|189
1751846700000|2025-07-07 00:05:00|44709.5|44704.7|44711.8|44707|44728.5|44723.7|44707.5|44702.7|76
1751847000000|2025-07-07 00:10:00|44713.3|44708.5|44718.4|44713.6|44721.7|44716.9|44704.8|44700|144
1751847300000|2025-07-07 00:15:00|44717.9|44713.1|44713.2|44708.4|44723.5|44718.7|44706.8|44702|47
1751847600000|2025-07-07 00:20:00|44712.7|44707.9|44713.8|44709|44721.5|44716.7|44708.2|44703.4|26
1751847900000|2025-07-07 00:25:00|44713.3|44708.5|44711.5|44706.7|44715.9|44711.1|44706.3|44701.5|24
1751848200000|2025-07-07 00:30:00|44711|44706.2|44718.5|44713.7|44719.6|44714.8|44710.6|44705.8|26
1751848500000|2025-07-07 00:35:00|44719|44714.2|44722.5|44717.7|44723.5|44718.7|44707.2|44702.4|95
1751848800000|2025-07-07 00:40:00|44722|44717.2|44704|44699.2|44723.2|44718.4|44703.5|44698.7|70
1751849100000|2025-07-07 00:45:00|44704.5|44699.7|44719.2|44714.4|44720.8|44716|44701|44696.2|34
1751849400000|2025-07-07 00:50:00|44718.7|44713.9|44724.3|44719.5|44725|44720.2|44711.3|44706.5|55
1751849700000|2025-07-07 00:55:00|44724.8|44720|44721.9|44717.1|44725.9|44721.1|44715.6|44710.8|35
1751850000000|2025-07-07 01:00:00|44722|44717.2|44693|44688.2|44722.2|44717.4|44693|44688.2|118
1751850300000|2025-07-07 01:05:00|44693.5|44688.7|44676.8|44672|44693.5|44688.7|44665.3|44660.5|205
1751850600000|2025-07-07 01:10:00|44676.3|44671.5|44666.1|44661.3|44685.6|44680.8|44660.8|44656|88
1751850900000|2025-07-07 01:15:00|44665.6|44660.8|44707.6|44702.8|44711.5|44706.7|44661.2|44656.4|85
1751851200000|2025-07-07 01:20:00|44708.1|44703.3|44710|44705.2|44724.8|44720|44707.6|44702.8|98
1751851500000|2025-07-07 01:25:00|44710.5|44705.7|44721.3|44716.5|44724.7|44719.9|44709.5|44704.7|19
1751851800000|2025-07-07 01:30:00|44720.8|44716|44711.1|44706.3|44730.3|44725.5|44709.2|44704.4|40
1751852100000|2025-07-07 01:35:00|44711|44706.2|44675.3|44670.5|44719.8|44715|44669.9|44665.1|229
1751852400000|2025-07-07 01:40:00|44674.8|44670|44682.8|44678|44687.3|44682.5|44673.7|44668.9|28
1751852700000|2025-07-07 01:45:00|44682.4|44677.6|44682.5|44677.7|44693.1|44688.3|44677.6|44672.8|28
1751853000000|2025-07-07 01:50:00|44682.6|44677.8|44699.2|44694.4|44706.7|44701.9|44682.6|44677.8|89
1751853300000|2025-07-07 01:55:00|44698.7|44693.9|44682.7|44677.9|44703.3|44698.5|44681.2|44676.4|17
1751853600000|2025-07-07 02:00:00|44682.2|44677.4|44685.6|44680.8|44687.8|44683|44680.1|44675.3|20
1751853900000|2025-07-07 02:05:00|44685.1|44680.3|44684.5|44679.7|44687|44682.2|44681.6|44676.8|18
1751854200000|2025-07-07 02:10:00|44685|44680.2|44694.8|44690|44700.9|44696.1|44684.3|44679.5|35
1751854500000|2025-07-07 02:15:00|44694.3|44689.5|44697.7|44692.9|44699.6|44694.8|44691.6|44686.8|24
1751854800000|2025-07-07 02:20:00|44698.2|44693.4|44688.7|44683.9|44698.9|44694.1|44681.8|44677|77
1751855100000|2025-07-07 02:25:00|44688.2|44683.4|44698|44693.2|44701|44696.2|44686.9|44682.1|32
1751855400000|2025-07-07 02:30:00|44699.5|44694.7|44664.7|44659.9|44700.4|44695.6|44662.8|44658|117
1751855700000|2025-07-07 02:35:00|44666.6|44661.8|44678.3|44673.5|44684|44679.2|44662.3|44657.5|27
1751856000000|2025-07-07 02:40:00|44678.8|44674|44681.1|44676.3|44684.2|44679.4|44672.5|44667.7|16
1751856300000|2025-07-07 02:45:00|44680.6|44675.8|44677.7|44672.9|44683|44678.2|44675.8|44671|42
1751856600000|2025-07-07 02:50:00|44677.5|44672.7|44680.5|44675.7|44688.6|44683.8|44677.2|44672.4|58
1751856900000|2025-07-07 02:55:00|44681|44676.2|44667.6|44662.8|44682.4|44677.6|44665.9|44661.1|33
1751857200000|2025-07-07 03:00:00|44667.1|44662.3|44638.2|44633.4|44667.1|44662.3|44637.7|44632.9|64
1751857500000|2025-07-07 03:05:00|44638.7|44633.9|44648.3|44643.5|44656.4|44651.6|44637.8|44633|96
1751857800000|2025-07-07 03:10:00|44648.8|44644|44656.4|44651.6|44658.7|44653.9|44648.5|44643.7|17
1751858100000|2025-07-07 03:15:00|44655.9|44651.1|44658.1|44653.3|44662.7|44657.9|44653.2|44648.4|16
1751858400000|2025-07-07 03:20:00|44658.6|44653.8|44652.1|44647.3|44660.6|44655.8|44651.1|44646.3|20
1751858700000|2025-07-07 03:25:00|44651.9|44647.1|44659.6|44654.8|44661.6|44656.8|44651.6|44646.8|18
1751859000000|2025-07-07 03:30:00|44660.1|44655.3|44656.2|44651.4|44661.9|44657.1|44654.3|44649.5|21
1751859300000|2025-07-07 03:35:00|44655.7|44650.9|44660.7|44655.9|44663.5|44658.7|44653.7|44648.9|11
1751859600000|2025-07-07 03:40:00|44661.2|44656.4|44673.9|44669.1|44674.6|44669.8|44660.2|44655.4|25
1751859900000|2025-07-07 03:45:00|44673.4|44668.6|44688.7|44683.9|44689.7|44684.9|44672.4|44667.6|60
1751860200000|2025-07-07 03:50:00|44689.2|44684.4|44691.6|44686.8|44697.6|44692.8|44688.1|44683.3|20
1751860500000|2025-07-07 03:55:00|44691.8|44687|44692.8|44688|44692.8|44688|44687.3|44682.5|14
1751860800000|2025-07-07 04:00:00|44692.3|44687.5|44716.4|44711.6|44717.4|44712.6|44689.2|44684.4|58
1751861100000|2025-07-07 04:05:00|44716.9|44712.1|44709.4|44704.6|44720.9|44716.1|44698.2|44693.4|37
1751861400000|2025-07-07 04:10:00|44709.7|44704.9|44694.3|44689.5|44711.4|44706.6|44693.8|44689|10
1751861700000|2025-07-07 04:15:00|44693.8|44689|44696.6|44691.8|44699.3|44694.5|44693.6|44688.8|18
1751862000000|2025-07-07 04:20:00|44696.1|44691.3|44692.5|44687.7|44696.1|44691.3|44688|44683.2|12
1751862300000|2025-07-07 04:25:00|44692|44687.2|44689.5|44684.7|44692.8|44688|44688.5|44683.7|5
1751862600000|2025-07-07 04:30:00|44689|44684.2|44682.8|44678|44694.9|44690.1|44682.3|44677.5|22
1751862900000|2025-07-07 04:35:00|44682.3|44677.5|44670.7|44665.9|44682.3|44677.5|44668.4|44663.6|24
1751863200000|2025-07-07 04:40:00|44670.2|44665.4|44673.1|44668.3|44677|44672.2|44667.8|44663|18
1751863500000|2025-07-07 04:45:00|44672.6|44667.8|44669|44664.2|44674.5|44669.7|44669|44664.2|11
1751863800000|2025-07-07 04:50:00|44668.9|44664.1|44671.1|44666.3|44674.6|44669.8|44668.6|44663.8|17
1751864100000|2025-07-07 04:55:00|44670.6|44665.8|44672.9|44668.1|44674.6|44669.8|44669.4|44664.6|14
1751864400000|2025-07-07 05:00:00|44672.8|44668|44674.2|44669.4|44682.2|44677.4|44668.9|44664.1|34
1751864700000|2025-07-07 05:05:00|44674|44669.2|44669.4|44664.6|44676|44671.2|44665.2|44660.4|37
1751865000000|2025-07-07 05:10:00|44668.9|44664.1|44674.9|44670.1|44679.3|44674.5|44665.2|44660.4|14
1751865300000|2025-07-07 05:15:00|44673.9|44669.1|44681.6|44676.8|44685.2|44680.4|44673.9|44669.1|26
1751865600000|2025-07-07 05:20:00|44679|44674.2|44687.6|44682.8|44690.1|44685.3|44673.5|44668.7|26
1751865900000|2025-07-07 05:25:00|44687.1|44682.3|44681.1|44676.3|44691.3|44686.5|44676.7|44671.9|19
1751866200000|2025-07-07 05:30:00|44681.8|44677|44687.2|44682.4|44689.8|44685|44676|44671.2|28
1751866500000|2025-07-07 05:35:00|44687.8|44683|44693.6|44688.8|44704.7|44699.9|44686|44681.2|209
1751866800000|2025-07-07 05:40:00|44693.8|44689|44704.1|44699.3|44709.3|44704.5|44690.8|44686|35
1751867100000|2025-07-07 05:45:00|44703.6|44698.8|44707|44702.2|44713.5|44708.7|44695.6|44690.8|23
1751867400000|2025-07-07 05:50:00|44708|44703.2|44690.4|44685.6|44711|44706.2|44683.9|44679.1|35
1751867700000|2025-07-07 05:55:00|44689.9|44685.1|44696.2|44691.4|44696.2|44691.4|44686.3|44681.5|40
1751868000000|2025-07-07 06:00:00|44696|44692.4|44683|44679.4|44698.8|44695.2|44674.5|44670.9|65
1751868300000|2025-07-07 06:05:00|44682.5|44678.9|44695.2|44691.6|44695.2|44691.6|44678.5|44674.9|61
1751868600000|2025-07-07 06:10:00|44694.7|44691.1|44684.1|44680.5|44694.7|44691.1|44682.1|44678.5|65
1751868900000|2025-07-07 06:15:00|44684.6|44681|44670.7|44667.1|44689.1|44685.5|44666.2|44662.6|63
1751869200000|2025-07-07 06:20:00|44671.2|44667.6|44678.6|44675|44680.1|44676.5|44666.3|44662.7|35
1751869500000|2025-07-07 06:25:00|44679.1|44675.5|44674.6|44671|44679.1|44675.5|44664|44660.4|39
1751869800000|2025-07-07 06:30:00|44675.1|44671.5|44679.5|44675.9|44689.7|44686.1|44666.5|44662.9|60
1751870100000|2025-07-07 06:35:00|44679|44675.4|44685.6|44682|44685.6|44682|44670.9|44667.3|36
1751870400000|2025-07-07 06:40:00|44685.1|44681.5|44656.6|44653|44685.1|44681.5|44656.6|44653|63
1751870700000|2025-07-07 06:45:00|44658.2|44654.6|44670.6|44667|44674.2|44670.6|44654.7|44651.1|41
1751871000000|2025-07-07 06:50:00|44671.1|44667.5|44680.4|44676.8|44682.9|44679.3|44664.2|44660.6|38
1751871300000|2025-07-07 06:55:00|44680.9|44677.3|44681.5|44677.9|44689|44685.4|44674.8|44671.2|137
1751871600000|2025-07-07 07:00:00|44681|44677.4|44699.4|44695.8|44703.4|44699.8|44679|44675.4|184
1751871900000|2025-07-07 07:05:00|44699.9|44696.3|44690.2|44686.6|44699.9|44696.3|44681.4|44677.8|98
1751872200000|2025-07-07 07:10:00|44689.7|44686.1|44693.8|44690.2|44702.5|44698.9|44685.2|44681.6|80
1751872500000|2025-07-07 07:15:00|44693.3|44689.7|44671.7|44668.1|44693.3|44689.7|44669.7|44666.1|43
1751872800000|2025-07-07 07:20:00|44672.1|44668.5|44688.1|44684.5|44692|44688.4|44667.3|44663.7|53
1751873100000|2025-07-07 07:25:00|44687.6|44684|44667.1|44663.5|44689.1|44685.5|44667|44663.4|36
1751873400000|2025-07-07 07:30:00|44666.1|44662.5|44679.4|44675.8|44681.2|44677.6|44658.2|44654.6|77
1751873700000|2025-07-07 07:35:00|44679.7|44676.1|44690.4|44686.8|44696.6|44693|44678.5|44674.9|61
1751874000000|2025-07-07 07:40:00|44690.6|44687|44686.5|44682.9|44694.6|44691|44682|44678.4|59
1751874300000|2025-07-07 07:45:00|44687.6|44684|44676.6|44673|44691|44687.4|44676|44672.4|50
1751874600000|2025-07-07 07:50:00|44676.2|44672.6|44684.8|44681.2|44690.4|44686.8|44674.7|44671.1|25
1751874900000|2025-07-07 07:55:00|44685|44681.4|44691.5|44687.9|44693.4|44689.8|44683.2|44679.6|29
1751875200000|2025-07-07 08:00:00|44692|44688.4|44732.1|44728.5|44733.1|44729.5|44691.5|44687.9|313
1751875500000|2025-07-07 08:05:00|44731.6|44728|44721.6|44718|44742.2|44738.6|44716.3|44712.7|177
1751875800000|2025-07-07 08:10:00|44720.6|44717|44725.4|44721.8|44727.5|44723.9|44710|44706.4|239
1751876100000|2025-07-07 08:15:00|44724.9|44721.3|44716.5|44712.9|44730.6|44727|44708.5|44704.9|82
1751876400000|2025-07-07 08:20:00|44716|44712.4|44739.8|44736.2|44741.2|44737.6|44713.4|44709.8|133
1751876700000|2025-07-07 08:25:00|44740.3|44736.7|44752.1|44748.5|44772.1|44768.5|44737.7|44734.1|282
1751877000000|2025-07-07 08:30:00|44752.6|44749|44762.5|44758.9|44765.5|44761.9|44752.1|44748.5|95
1751877300000|2025-07-07 08:35:00|44762|44758.4|44762.6|44759|44766.6|44763|44753.6|44750|23
1751877600000|2025-07-07 08:40:00|44762.5|44758.9|44758.5|44754.9|44768.4|44764.8|44753|44749.4|66
1751877900000|2025-07-07 08:45:00|44759|44755.4|44739|44735.4|44762.3|44758.7|44735.4|44731.8|119
1751878200000|2025-07-07 08:50:00|44739.5|44735.9|44742.6|44739|44742.6|44739|44724.7|44721.1|136
1751878500000|2025-07-07 08:55:00|44742.1|44738.5|44729.7|44726.1|44743.1|44739.5|44728.6|44725|120
1751878800000|2025-07-07 09:00:00|44730.6|44727|44727.1|44723.5|44733.1|44729.5|44720.7|44717.1|67
1751879100000|2025-07-07 09:05:00|44727.6|44724|44733.4|44729.8|44740.8|44737.2|44725.6|44722|81
1751879400000|2025-07-07 09:10:00|44733.9|44730.3|44742.6|44739|44744.2|44740.6|44732.6|44729|80
1751879700000|2025-07-07 09:15:00|44742.1|44738.5|44749.1|44745.5|44752.8|44749.2|44741.6|44738|57
1751880000000|2025-07-07 09:20:00|44748.6|44745|44742.3|44738.7|44749.8|44746.2|44733.8|44730.2|74
1751880300000|2025-07-07 09:25:00|44742.8|44739.2|44741.5|44737.9|44750.2|44746.6|44739.5|44735.9|37
1751880600000|2025-07-07 09:30:00|44742|44738.4|44748.5|44744.9|44750.3|44746.7|44739.5|44735.9|39
1751880900000|2025-07-07 09:35:00|44749|44745.4|44771.1|44767.5|44771.4|44767.8|44748|44744.4|84
1751881200000|2025-07-07 09:40:00|44771.2|44767.6|44768|44764.4|44772.8|44769.2|44761.8|44758.2|67
1751881500000|2025-07-07 09:45:00|44768.1|44764.5|44767.1|44763.5|44773.4|44769.8|44763.7|44760.1|58
1751881800000|2025-07-07 09:50:00|44767.6|44764|44805|44801.4|44805.6|44802|44767.6|44764|198
1751882100000|2025-07-07 09:55:00|44804.6|44801|44831.8|44828.2|44833.1|44829.5|44802|44798.4|329
1751882400000|2025-07-07 10:00:00|44831.3|44827.7|44817.9|44814.3|44831.6|44828|44815.6|44812|230
1751882700000|2025-07-07 10:05:00|44817.4|44813.8|44825.3|44821.7|44830.1|44826.5|44810|44806.4|216
1751883000000|2025-07-07 10:10:00|44825.7|44822.1|44833.6|44830|44840.1|44836.5|44822.5|44818.9|76
1751883300000|2025-07-07 10:15:00|44834.1|44830.5|44815.3|44811.7|44835.1|44831.5|44805.5|44801.9|93
1751883600000|2025-07-07 10:20:00|44815.8|44812.2|44808.3|44804.7|44815.9|44812.3|44803.9|44800.3|109
1751883900000|2025-07-07 10:25:00|44808|44804.4|44809.9|44806.3|44811.7|44808.1|44804.8|44801.2|188
1751884200000|2025-07-07 10:30:00|44810.4|44806.8|44799.5|44795.9|44810.4|44806.8|44795.2|44791.6|113
1751884500000|2025-07-07 10:35:00|44799|44795.4|44795.3|44791.7|44802.7|44799.1|44789.3|44785.7|66
1751884800000|2025-07-07 10:40:00|44795|44791.4|44803.6|44800|44803.6|44800|44789.5|44785.9|76
1751885100000|2025-07-07 10:45:00|44803.8|44800.2|44794.1|44790.5|44806.3|44802.7|44790.5|44786.9|97
1751885400000|2025-07-07 10:50:00|44793.6|44790|44791.8|44788.2|44796.3|44792.7|44787.1|44783.5|26
1751885700000|2025-07-07 10:55:00|44792.1|44788.5|44785.2|44781.6|44795.1|44791.5|44783.7|44780.1|69
1751886000000|2025-07-07 11:00:00|44785.7|44782.1|44796.4|44792.8|44801.1|44797.5|44785.7|44782.1|196
1751886300000|2025-07-07 11:05:00|44795.9|44792.3|44803.4|44799.8|44803.9|44800.3|44794.4|44790.8|96
1751886600000|2025-07-07 11:10:00|44803.8|44800.2|44802.5|44798.9|44804.5|44800.9|44795.5|44791.9|57
1751886900000|2025-07-07 11:15:00|44802|44798.4|44799.6|44796|44806.6|44803|44795.3|44791.7|75
1751887200000|2025-07-07 11:20:00|44798.5|44794.9|44801.2|44797.6|44801.8|44798.2|44791|44787.4|47
1751887500000|2025-07-07 11:25:00|44801.7|44798.1|44810.5|44806.9|44812.2|44808.6|44797|44793.4|79
1751887800000|2025-07-07 11:30:00|44809.5|44805.9|44807.6|44804|44814.6|44811|44796.2|44792.6|140
1751888100000|2025-07-07 11:35:00|44808.1|44804.5|44798.3|44794.7|44813.6|44810|44795.8|44792.2|86
1751888400000|2025-07-07 11:40:00|44798|44794.4|44804.3|44800.7|44814.4|44810.8|44791|44787.4|136
1751888700000|2025-07-07 11:45:00|44804.9|44801.3|44821.1|44817.5|44821.7|44818.1|44803.9|44800.3|107
1751889000000|2025-07-07 11:50:00|44820.6|44817|44820|44816.4|44824.6|44821|44814.8|44811.2|88
1751889300000|2025-07-07 11:55:00|44820.5|44816.9|44826|44822.4|44830.5|44826.9|44817.3|44813.7|105
1751889600000|2025-07-07 12:00:00|44825.5|44821.9|44819.4|44815.8|44830.2|44826.6|44815.2|44811.6|139
1751889900000|2025-07-07 12:05:00|44818.9|44815.3|44841.6|44838|44850.6|44847|44818.4|44814.8|233
1751890200000|2025-07-07 12:10:00|44842.1|44838.5|44847.8|44844.2|44850.1|44846.5|44831.2|44827.6|196
1751890500000|2025-07-07 12:15:00|44847.5|44843.9|44851.5|44847.9|44855.1|44851.5|44842.1|44838.5|126
1751890800000|2025-07-07 12:20:00|44851|44847.4|44843.6|44840|44854|44850.4|44837.1|44833.5|129
1751891100000|2025-07-07 12:25:00|44844.1|44840.5|44827.5|44823.9|44844.1|44840.5|44822|44818.4|169
1751891400000|2025-07-07 12:30:00|44827|44823.4|44832.3|44828.7|44832.3|44828.7|44818|44814.4|139
1751891700000|2025-07-07 12:35:00|44831.8|44828.2|44820.5|44816.9|44837.4|44833.8|44819.1|44815.5|216
1751892000000|2025-07-07 12:40:00|44821|44817.4|44806.5|44802.9|44825.6|44822|44802.6|44799|163
1751892300000|2025-07-07 12:45:00|44805.3|44801.7|44794.4|44790.8|44807.5|44803.9|44793.9|44790.3|163
1751892600000|2025-07-07 12:50:00|44794.9|44791.3|44770.1|44766.5|44795.3|44791.7|44769.1|44765.5|304
1751892900000|2025-07-07 12:55:00|44769.6|44766|44756.7|44753.1|44774.6|44771|44749.3|44745.7|386
1751893200000|2025-07-07 13:00:00|44757.2|44753.6|44733.6|44730|44763.5|44759.9|44731.7|44728.1|298
1751893500000|2025-07-07 13:05:00|44733.5|44729.9|44730.6|44727|44743.1|44739.5|44726.1|44722.5|148
1751893800000|2025-07-07 13:10:00|44730.1|44726.5|44730.7|44727.1|44738.4|44734.8|44718.7|44715.1|204
1751894100000|2025-07-07 13:15:00|44730.2|44726.6|44742.1|44738.5|44743.1|44739.5|44725.6|44722|133
1751894400000|2025-07-07 13:20:00|44742.6|44739|44742.2|44738.6|44751.6|44748|44734.6|44731|238
1751894700000|2025-07-07 13:25:00|44742.7|44739.1|44745|44741.4|44756.6|44753|44732.5|44728.9|481
1751895000000|2025-07-07 13:30:00|44745.5|44741.9|44757.7|44755.3|44794.6|44792.2|44666|44663.6|4164
1751895300000|2025-07-07 13:35:00|44757.2|44754.8|44766.5|44764.1|44771|44768.6|44717|44714.6|1089
1751895600000|2025-07-07 13:40:00|44766|44763.6|44733.4|44731|44771.7|44769.3|44732.2|44729.8|822
1751895900000|2025-07-07 13:45:00|44733.3|44730.9|44726|44723.6|44751.6|44749.2|44693.6|44691.2|951
1751896200000|2025-07-07 13:50:00|44723.3|44720.9|44744.4|44742|44748.1|44745.7|44709.4|44707|797
1751896500000|2025-07-07 13:55:00|44743.9|44741.5|44749.4|44747|44768.7|44766.3|44736|44733.6|706
1751896800000|2025-07-07 14:00:00|44748.9|44746.5|44682.7|44680.3|44758.5|44756.1|44676.3|44673.9|949
1751897100000|2025-07-07 14:05:00|44682.2|44679.8|44676.7|44674.3|44702.4|44700|44656.4|44654|556
1751897400000|2025-07-07 14:10:00|44676|44673.6|44640|44637.6|44684.1|44681.7|44636.4|44634|774
1751897700000|2025-07-07 14:15:00|44639.7|44637.3|44623.4|44621|44648.6|44646.2|44612.9|44610.5|832
1751898000000|2025-07-07 14:20:00|44625.7|44623.3|44636.4|44634|44641.2|44638.8|44617.3|44614.9|679
1751898300000|2025-07-07 14:25:00|44635.9|44633.5|44636.1|44633.7|44655.2|44652.8|44624.3|44621.9|605
1751898600000|2025-07-07 14:30:00|44636.9|44634.5|44610.7|44608.3|44651.8|44649.4|44610.7|44608.3|631
1751898900000|2025-07-07 14:35:00|44608.2|44605.8|44618.3|44615.9|44625.1|44622.7|44595.8|44593.4|536
1751899200000|2025-07-07 14:40:00|44617.4|44615|44613.6|44611.2|44632.9|44630.5|44603.1|44600.7|336
1751899500000|2025-07-07 14:45:00|44614.1|44611.7|44608.1|44605.7|44631.1|44628.7|44605.6|44603.2|411
1751899800000|2025-07-07 14:50:00|44607.2|44604.8|44583.8|44581.4|44620.3|44617.9|44567.7|44565.3|650
1751900100000|2025-07-07 14:55:00|44584.3|44581.9|44594.5|44592.1|44604.6|44602.2|44578.7|44576.3|550
1751900400000|2025-07-07 15:00:00|44595.5|44593.1|44570.6|44568.2|44604.1|44601.7|44560.3|44557.9|609
1751900700000|2025-07-07 15:05:00|44571.6|44569.2|44560.3|44557.9|44575.6|44573.2|44550.3|44547.9|390
1751901000000|2025-07-07 15:10:00|44559.7|44557.3|44548.2|44545.8|44572.6|44570.2|44541.1|44538.7|501
1751901300000|2025-07-07 15:15:00|44547.7|44545.3|44520.8|44518.4|44554.7|44552.3|44518.8|44516.4|599
1751901600000|2025-07-07 15:20:00|44520.4|44518|44521|44518.6|44528.9|44526.5|44499.9|44497.5|505
1751901900000|2025-07-07 15:25:00|44520.5|44518.1|44513.4|44511|44530.7|44528.3|44511|44508.6|284
1751902200000|2025-07-07 15:30:00|44513.9|44511.5|44520.2|44517.8|44531.7|44529.3|44497.8|44495.4|616
1751902500000|2025-07-07 15:35:00|44519.7|44517.3|44493.4|44491|44524.2|44521.8|44488.7|44486.3|658
1751902800000|2025-07-07 15:40:00|44496.1|44493.7|44476.6|44474.2|44497.4|44495|44473.7|44471.3|600
1751903100000|2025-07-07 15:45:00|44475.6|44473.2|44455.2|44452.8|44482.8|44480.4|44444.8|44442.4|624
1751903400000|2025-07-07 15:50:00|44456.7|44454.3|44459.6|44457.2|44459.6|44457.2|44436.6|44434.2|635
1751903700000|2025-07-07 15:55:00|44460.1|44457.7|44488.5|44486.1|44497.2|44494.8|44458.8|44456.4|744
1751904000000|2025-07-07 16:00:00|44488.4|44486|44507.6|44505.2|44522.8|44520.4|44488.4|44486|673
1751904300000|2025-07-07 16:05:00|44506.6|44504.2|44505.4|44503|44518.2|44515.8|44498.7|44496.3|337
1751904600000|2025-07-07 16:10:00|44504.7|44502.3|44476.8|44474.4|44507.2|44504.8|44464.4|44462|588
1751904900000|2025-07-07 16:15:00|44476.3|44473.9|44425.5|44423.1|44478.6|44476.2|44389.2|44386.8|1148
1751905200000|2025-07-07 16:20:00|44424.9|44422.5|44354.7|44352.3|44431.3|44428.9|44281.7|44279.3|3065
1751905500000|2025-07-07 16:25:00|44355.7|44353.3|44375.1|44372.7|44392|44389.6|44317.9|44315.5|1315
1751905800000|2025-07-07 16:30:00|44378.4|44376|44403.1|44400.7|44413.9|44411.5|44374.3|44371.9|845
1751906100000|2025-07-07 16:35:00|44404.1|44401.7|44364.6|44362.2|44413.7|44411.3|44349.6|44347.2|698
1751906400000|2025-07-07 16:40:00|44362.8|44360.4|44350|44347.6|44379.6|44377.2|44328.5|44326.1|521
1751906700000|2025-07-07 16:45:00|44350.5|44348.1|44329.9|44327.5|44357.4|44355|44321.6|44319.2|448
1751907000000|2025-07-07 16:50:00|44330.2|44327.8|44287|44284.6|44332.4|44330|44285|44282.6|701
1751907300000|2025-07-07 16:55:00|44287.5|44285.1|44306|44303.6|44320.2|44317.8|44271.9|44269.5|842
1751907600000|2025-07-07 17:00:00|44306.5|44304.1|44294|44291.6|44337.1|44334.7|44289.2|44286.8|915
1751907900000|2025-07-07 17:05:00|44293|44290.6|44330.4|44328|44331.9|44329.5|44282.8|44280.4|370
1751908200000|2025-07-07 17:10:00|44329.3|44326.9|44353.7|44351.3|44358.7|44356.3|44323.4|44321|631
1751908500000|2025-07-07 17:15:00|44353.2|44350.8|44380|44377.6|44380|44377.6|44346.2|44343.8|332
1751908800000|2025-07-07 17:20:00|44379.1|44376.7|44358.5|44356.1|44388.1|44385.7|44354|44351.6|423
1751909100000|2025-07-07 17:25:00|44359|44356.6|44339.5|44337.1|44360.5|44358.1|44320.5|44318.1|464
1751909400000|2025-07-07 17:30:00|44341.5|44339.1|44336|44333.6|44424|44421.6|44315.5|44313.1|2062
1751909700000|2025-07-07 17:35:00|44336.5|44334.1|44306|44303.6|44338.5|44336.1|44297|44294.6|512
1751910000000|2025-07-07 17:40:00|44306.2|44303.8|44304.2|44301.8|44329.2|44326.8|44281.7|44279.3|489
1751910300000|2025-07-07 17:45:00|44303.7|44301.3|44319.2|44316.8|44326.2|44323.8|44295.2|44292.8|381
1751910600000|2025-07-07 17:50:00|44319.4|44317|44304.9|44302.5|44325.9|44323.5|44293.9|44291.5|190
1751910900000|2025-07-07 17:55:00|44304.4|44302|44310.9|44308.5|44322.4|44320|44296.4|44294|183
1751911200000|2025-07-07 18:00:00|44311.3|44308.9|44334.8|44332.4|44340.8|44338.4|44307.3|44304.9|323
1751911500000|2025-07-07 18:05:00|44335.3|44332.9|44340.3|44337.9|44348.8|44346.4|44324.3|44321.9|386
1751911800000|2025-07-07 18:10:00|44340.5|44338.1|44310.5|44308.1|44348.5|44346.1|44306|44303.6|328
1751912100000|2025-07-07 18:15:00|44310|44307.6|44216.5|44214.1|44312.5|44310.1|44207.5|44205.1|1217
1751912400000|2025-07-07 18:20:00|44218.3|44215.9|44209.8|44207.4|44227.8|44225.4|44154.3|44151.9|1425
1751912700000|2025-07-07 18:25:00|44209.3|44206.9|44171.3|44168.9|44233.3|44230.9|44169.3|44166.9|748
1751913000000|2025-07-07 18:30:00|44170.8|44168.4|44207.3|44204.9|44207.8|44205.4|44168.8|44166.4|672
1751913300000|2025-07-07 18:35:00|44207.8|44205.4|44246.8|44244.4|44251.8|44249.4|44200.8|44198.4|559
1751913600000|2025-07-07 18:40:00|44246.4|44244|44285.4|44283|44293.4|44291|44243.4|44241|635
1751913900000|2025-07-07 18:45:00|44283.4|44281|44302.9|44300.5|44303.9|44301.5|44274.9|44272.5|484
1751914200000|2025-07-07 18:50:00|44300.4|44298|44309.9|44307.5|44318.9|44316.5|44294.9|44292.5|521
1751914500000|2025-07-07 18:55:00|44309.4|44307|44340.4|44338|44343.4|44341|44308.9|44306.5|559
1751914800000|2025-07-07 19:00:00|44339.1|44336.7|44306.6|44304.2|44348.6|44346.2|44304.1|44301.7|597
1751915100000|2025-07-07 19:05:00|44305.6|44303.2|44281.6|44279.2|44308.6|44306.2|44271.6|44269.2|510
1751915400000|2025-07-07 19:10:00|44285.1|44282.7|44300.1|44297.7|44320.6|44318.2|44278.6|44276.2|334
1751915700000|2025-07-07 19:15:00|44299.6|44297.2|44322.1|44319.7|44322.1|44319.7|44297.6|44295.2|297
1751916000000|2025-07-07 19:20:00|44320.1|44317.7|44297.1|44294.7|44325.6|44323.2|44297.1|44294.7|467
1751916300000|2025-07-07 19:25:00|44297.6|44295.2|44285.1|44282.7|44304.1|44301.7|44278.1|44275.7|265
1751916600000|2025-07-07 19:30:00|44286.2|44283.8|44297.2|44294.8|44313.2|44310.8|44285.2|44282.8|385
1751916900000|2025-07-07 19:35:00|44297.7|44295.3|44293.7|44291.3|44305.2|44302.8|44288.2|44285.8|415
1751917200000|2025-07-07 19:40:00|44293|44290.6|44307.5|44305.1|44309|44306.6|44281.5|44279.1|548
1751917500000|2025-07-07 19:45:00|44308|44305.6|44328.5|44326.1|44332|44329.6|44291.5|44289.1|799
1751917800000|2025-07-07 19:50:00|44329|44326.6|44353|44350.6|44362|44359.6|44324|44321.6|1621
1751918100000|2025-07-07 19:55:00|44350|44347.6|44404|44401.6|44414|44411.6|44350|44347.6|3616
1751918400000|2025-07-07 20:00:00|44404.2|44399.4|44348.2|44343.4|44404.2|44399.4|44345.2|44340.4|1077
1751918700000|2025-07-07 20:05:00|44347.2|44342.4|44331.2|44326.4|44352.2|44347.4|44324.2|44319.4|482
1751919000000|2025-07-07 20:10:00|44328.2|44323.4|44341.2|44336.4|44341.2|44336.4|44321.2|44316.4|505
1751919300000|2025-07-07 20:15:00|44339.2|44334.4|44340.2|44335.4|44345.2|44340.4|44333.2|44328.4|157
1751919600000|2025-07-07 20:20:00|44341.2|44336.4|44343.2|44338.4|44345.2|44340.4|44338.2|44333.4|92
1751919900000|2025-07-07 20:25:00|44345.2|44340.4|44331.2|44326.4|44345.2|44340.4|44331.2|44326.4|118
1751920200000|2025-07-07 20:30:00|44330.2|44325.4|44324.2|44319.4|44334.2|44329.4|44323.2|44318.4|149
1751920500000|2025-07-07 20:35:00|44322.2|44317.4|44298.2|44293.4|44327.2|44322.4|44298.2|44293.4|176
1751920800000|2025-07-07 20:40:00|44299.2|44294.4|44267.2|44262.4|44300.2|44295.4|44266.2|44261.4|220
1751921100000|2025-07-07 20:45:00|44266.2|44261.4|44270.2|44265.4|44280.2|44275.4|44266.2|44261.4|222
1751921400000|2025-07-07 20:50:00|44271.2|44266.4|44295.2|44290.4|44296.2|44291.4|44268.2|44263.4|162
1751921700000|2025-07-07 20:55:00|44293.2|44288.4|44295.3|44285.5|44299.2|44294.4|44290.2|44285.4|100
1751922000000|2025-07-07 21:00:00|44296.3|44286.5|44298.1|44288.3|44309.1|44299.3|44295.3|44285.5|0
1751922300000|2025-07-07 21:05:00|44297.6|44287.8|44297.6|44287.8|44297.8|44288|44296|44286.2|0
1751922600000|2025-07-07 21:10:00|44296.9|44287.1|44295.6|44285.8|44296.9|44287.1|44295.6|44285.8|0
1751922900000|2025-07-07 21:15:00|44294.9|44285.1|44296.7|44286.9|44296.7|44286.9|44294.9|44285.1|0
1751923200000|2025-07-07 21:20:00|44297.1|44287.3|44295.3|44285.5|44297.1|44287.3|44293.1|44283.3|0
1751923500000|2025-07-07 21:25:00|44297.6|44287.8|44292.6|44282.8|44297.6|44287.8|44291.7|44281.9|0
1751923800000|2025-07-07 21:30:00|44293.3|44283.5|44292.6|44282.8|44293.3|44283.5|44292.6|44282.8|0
1751924100000|2025-07-07 21:35:00|44292.9|44283.1|44298.4|44288.6|44298.8|44289|44292.9|44283.1|0
1751924400000|2025-07-07 21:40:00|44298.6|44288.8|44298.8|44289|44299|44289.2|44298.1|44288.3|0
1751924700000|2025-07-07 21:45:00|44298.9|44289.1|44297.7|44287.9|44298.9|44289.1|44297.7|44287.9|0
1751925000000|2025-07-07 21:50:00|44295.6|44285.8|44297.4|44287.6|44297.9|44288.1|44294.4|44284.6|0
1751925300000|2025-07-07 21:55:00|44298.6|44288.8|44298.2|44288.4|44298.6|44288.8|44298.2|44288.4|0
1751925600000|2025-07-07 22:00:00|44298.4|44288.6|44292.7|44287.9|44319.2|44314.4|44291.2|44286.4|166
1751925900000|2025-07-07 22:05:00|44294.2|44289.4|44299.7|44294.9|44308.2|44303.4|44294.2|44289.4|26
1751926200000|2025-07-07 22:10:00|44297.2|44292.4|44288.2|44283.4|44300.2|44295.4|44284.2|44279.4|49
1751926500000|2025-07-07 22:15:00|44288.7|44283.9|44257.7|44252.9|44290.7|44285.9|44256.7|44251.9|139
1751926800000|2025-07-07 22:20:00|44257.2|44252.4|44243.2|44238.4|44261.2|44256.4|44236.7|44231.9|94
1751927100000|2025-07-07 22:25:00|44243.7|44238.9|44251.2|44246.4|44263.7|44258.9|44241.2|44236.4|53
1751927400000|2025-07-07 22:30:00|44250.7|44245.9|44274.2|44269.4|44276.2|44271.4|44247.2|44242.4|97
1751927700000|2025-07-07 22:35:00|44275.7|44270.9|44284.2|44279.4|44285.7|44280.9|44267.2|44262.4|99
1751928000000|2025-07-07 22:40:00|44283.7|44278.9|44290.7|44285.9|44303.2|44298.4|44280.2|44275.4|84
1751928300000|2025-07-07 22:45:00|44290.2|44285.4|44289.2|44284.4|44293.2|44288.4|44272.2|44267.4|88
1751928600000|2025-07-07 22:50:00|44288.7|44283.9|44288.2|44283.4|44289.7|44284.9|44278.2|44273.4|37
1751928900000|2025-07-07 22:55:00|44287.7|44282.9|44284.2|44279.4|44288.2|44283.4|44279.2|44274.4|57
1751929200000|2025-07-07 23:00:00|44283.7|44278.9|44294.7|44289.9|44294.7|44289.9|44276.7|44271.9|47
1751929500000|2025-07-07 23:05:00|44294.2|44289.4|44304.2|44299.4|44307.2|44302.4|44293.2|44288.4|60
1751929800000|2025-07-07 23:10:00|44304.7|44299.9|44306.2|44301.4|44307.2|44302.4|44296.7|44291.9|24
1751930100000|2025-07-07 23:15:00|44305.7|44300.9|44310.2|44305.4|44314.2|44309.4|44300.7|44295.9|86
1751930400000|2025-07-07 23:20:00|44309.7|44304.9|44303.2|44298.4|44323.2|44318.4|44303.2|44298.4|31
1751930700000|2025-07-07 23:25:00|44303.7|44298.9|44317.7|44312.9|44320.7|44315.9|44303.7|44298.9|71
1751931000000|2025-07-07 23:30:00|44318.2|44313.4|44327.2|44322.4|44330.7|44325.9|44315.2|44310.4|60
1751931300000|2025-07-07 23:35:00|44326.7|44321.9|44310.2|44305.4|44328.7|44323.9|44307.7|44302.9|51
1751931600000|2025-07-07 23:40:00|44309.7|44304.9|44312.2|44307.4|44315.2|44310.4|44308.2|44303.4|29
1751931900000|2025-07-07 23:45:00|44312.7|44307.9|44319.7|44314.9|44322.2|44317.4|44312.2|44307.4|56
1751932200000|2025-07-07 23:50:00|44319.2|44314.4|44324.7|44319.9|44326.2|44321.4|44310.7|44305.9|67
1751932500000|2025-07-07 23:55:00|44325.2|44320.4|44329.7|44324.9|44329.7|44324.9|44318.7|44313.9|37
1751932800000|2025-07-08 00:00:00|44329.2|44324.4|44308.7|44303.9|44329.7|44324.9|44305.2|44300.4|127
1751933100000|2025-07-08 00:05:00|44308.2|44303.4|44303.7|44298.9|44310.2|44305.4|44293.7|44288.9|59
1751933400000|2025-07-08 00:10:00|44304.2|44299.4|44312.7|44307.9|44318.7|44313.9|44302.7|44297.9|40
1751933700000|2025-07-08 00:15:00|44312.2|44307.4|44309.7|44304.9|44320.2|44315.4|44307.2|44302.4|34
1751934000000|2025-07-08 00:20:00|44310.2|44305.4|44312.2|44307.4|44315.2|44310.4|44306.7|44301.9|30
1751934300000|2025-07-08 00:25:00|44311.7|44306.9|44322.7|44317.9|44323.7|44318.9|44304.7|44299.9|52
1751934600000|2025-07-08 00:30:00|44322.2|44317.4|44316.7|44311.9|44322.7|44317.9|44313.7|44308.9|33
1751934900000|2025-07-08 00:35:00|44316.2|44311.4|44325.7|44320.9|44330.7|44325.9|44314.2|44309.4|59
1751935200000|2025-07-08 00:40:00|44326.2|44321.4|44342.7|44337.9|44347.2|44342.4|44326.2|44321.4|159
1751935500000|2025-07-08 00:45:00|44343.2|44338.4|44338.7|44333.9|44344.7|44339.9|44332.7|44327.9|56
1751935800000|2025-07-08 00:50:00|44339.2|44334.4|44360.7|44355.9|44360.7|44355.9|44337.7|44332.9|61
1751936100000|2025-07-08 00:55:00|44361.2|44356.4|44349.2|44344.4|44362.7|44357.9|44347.2|44342.4|62
1751936400000|2025-07-08 01:00:00|44348.7|44343.9|44350.2|44345.4|44351.7|44346.9|44337.7|44332.9|74
1751936700000|2025-07-08 01:05:00|44349.7|44344.9|44343.7|44338.9|44353.2|44348.4|44342.2|44337.4|41
1751937000000|2025-07-08 01:10:00|44344.7|44339.9|44350.2|44345.4|44350.2|44345.4|44334.2|44329.4|66
1751937300000|2025-07-08 01:15:00|44350.7|44345.9|44361.7|44356.9|44363.7|44358.9|44349.7|44344.9|102
1751937600000|2025-07-08 01:20:00|44362.2|44357.4|44368.2|44363.4|44372.7|44367.9|44359.7|44354.9|52
1751937900000|2025-07-08 01:25:00|44367.7|44362.9|44369.7|44364.9|44369.7|44364.9|44356.2|44351.4|58
1751938200000|2025-07-08 01:30:00|44369.2|44364.4|44374.7|44369.9|44376.2|44371.4|44365.7|44360.9|47
1751938500000|2025-07-08 01:35:00|44374.2|44369.4|44365.2|44360.4|44375.2|44370.4|44359.7|44354.9|29
1751938800000|2025-07-08 01:40:00|44364.7|44359.9|44327.7|44322.9|44367.7|44362.9|44327.7|44322.9|131
1751939100000|2025-07-08 01:45:00|44328.7|44323.9|44332.2|44327.4|44333.7|44328.9|44324.7|44319.9|81
1751939400000|2025-07-08 01:50:00|44332.7|44327.9|44341.7|44336.9|44345.7|44340.9|44330.2|44325.4|24
1751939700000|2025-07-08 01:55:00|44342.2|44337.4|44339.2|44334.4|44351.2|44346.4|44337.7|44332.9|70
1751940000000|2025-07-08 02:00:00|44339.7|44334.9|44346.7|44341.9|44346.7|44341.9|44336.2|44331.4|47
1751940300000|2025-07-08 02:05:00|44346.2|44341.4|44348.2|44343.4|44351.7|44346.9|44344.2|44339.4|20
1751940600000|2025-07-08 02:10:00|44348.7|44343.9|44359.3|44354.5|44359.6|44354.8|44344.7|44339.9|24
1751940900000|2025-07-08 02:15:00|44359.8|44355|44367.4|44362.6|44368|44363.2|44357.4|44352.6|34
1751941200000|2025-07-08 02:20:00|44367.9|44363.1|44367.1|44362.3|44374.8|44370|44362.6|44357.8|38
1751941500000|2025-07-08 02:25:00|44367.6|44362.8|44372.5|44367.7|44375.7|44370.9|44365|44360.2|15
1751941800000|2025-07-08 02:30:00|44373|44368.2|44364.7|44359.9|44375.1|44370.3|44364.2|44359.4|23
1751942100000|2025-07-08 02:35:00|44365.2|44360.4|44389.4|44384.6|44390|44385.2|44365.2|44360.4|69
1751942400000|2025-07-08 02:40:00|44389|44384.2|44382.6|44377.8|44389|44384.2|44380.8|44376|18
1751942700000|2025-07-08 02:45:00|44383.1|44378.3|44382.4|44377.6|44383.8|44379|44379.5|44374.7|13
1751943000000|2025-07-08 02:50:00|44381.9|44377.1|44386.8|44382|44386.8|44382|44380.7|44375.9|10
1751943300000|2025-07-08 02:55:00|44387.3|44382.5|44382.1|44377.3|44388.8|44384|44378.1|44373.3|25
1751943600000|2025-07-08 03:00:00|44382.3|44377.5|44375.5|44370.7|44383.9|44379.1|44375.1|44370.3|34
1751943900000|2025-07-08 03:05:00|44375|44370.2|44362.3|44357.5|44375|44370.2|44360.8|44356|47
1751944200000|2025-07-08 03:10:00|44361.8|44357|44358.9|44354.1|44370.1|44365.3|44357.3|44352.5|51
1751944500000|2025-07-08 03:15:00|44359.5|44354.7|44362.2|44357.4|44362.7|44357.9|44352.2|44347.4|17
1751944800000|2025-07-08 03:20:00|44362.7|44357.9|44374.4|44369.6|44379.5|44374.7|44362.7|44357.9|52
1751945100000|2025-07-08 03:25:00|44373.9|44369.1|44373.5|44368.7|44376.4|44371.6|44370.3|44365.5|30
1751945400000|2025-07-08 03:30:00|44372.5|44367.7|44371.8|44367|44377.8|44373|44367.9|44363.1|18
1751945700000|2025-07-08 03:35:00|44372.3|44367.5|44366.1|44361.3|44374.2|44369.4|44365.1|44360.3|10
1751946000000|2025-07-08 03:40:00|44365.6|44360.8|44365.8|44361|44369.5|44364.7|44363.3|44358.5|11
1751946300000|2025-07-08 03:45:00|44365.3|44360.5|44354.3|44349.5|44365.3|44360.5|44353.3|44348.5|32
1751946600000|2025-07-08 03:50:00|44353.8|44349|44364.5|44359.7|44365|44360.2|44353.3|44348.5|27
1751946900000|2025-07-08 03:55:00|44365|44360.2|44360.5|44355.7|44368.4|44363.6|44359|44354.2|23
1751947200000|2025-07-08 04:00:00|44360|44355.2|44366.8|44362|44366.8|44362|44357.7|44352.9|9
1751947500000|2025-07-08 04:05:00|44367|44362.2|44380.3|44375.5|44381|44376.2|44367|44362.2|28
1751947800000|2025-07-08 04:10:00|44380.1|44375.3|44380|44375.2|44382.1|44377.3|44375.6|44370.8|10
1751948100000|2025-07-08 04:15:00|44380.1|44375.3|44371.6|44366.8|44380.1|44375.3|44370.1|44365.3|14
1751948400000|2025-07-08 04:20:00|44372.6|44367.8|44370.6|44365.8|44372.6|44367.8|44364.1|44359.3|23
1751948700000|2025-07-08 04:25:00|44371.1|44366.3|44372.9|44368.1|44377.2|44372.4|44368.7|44363.9|12
1751949000000|2025-07-08 04:30:00|44372.4|44367.6|44376.6|44371.8|44379.4|44374.6|44366.9|44362.1|79
1751949300000|2025-07-08 04:35:00|44377|44372.2|44375.8|44371|44391.9|44387.1|44374.3|44369.5|25
1751949600000|2025-07-08 04:40:00|44375.3|44370.5|44370.8|44366|44377.2|44372.4|44369.8|44365|11
1751949900000|2025-07-08 04:45:00|44370.7|44365.9|44374.6|44369.8|44378.3|44373.5|44368.6|44363.8|18
1751950200000|2025-07-08 04:50:00|44374.7|44369.9|44377.1|44372.3|44377.1|44372.3|44367.6|44362.8|24
1751950500000|2025-07-08 04:55:00|44376.6|44371.8|44368.7|44363.9|44376.6|44371.8|44365.4|44360.6|45
1751950800000|2025-07-08 05:00:00|44369.2|44364.4|44370.9|44366.1|44370.9|44366.1|44361.6|44356.8|20
1751951100000|2025-07-08 05:05:00|44370.4|44365.6|44371.6|44366.8|44382.1|44377.3|44370.4|44365.6|37
1751951400000|2025-07-08 05:10:00|44372.1|44367.3|44380.9|44376.1|44381.4|44376.6|44365.1|44360.3|15
1751951700000|2025-07-08 05:15:00|44381.8|44377|44377|44372.2|44386.7|44381.9|44375.1|44370.3|16
1751952000000|2025-07-08 05:20:00|44377.5|44372.7|44379.6|44374.8|44386|44381.2|44375.4|44370.6|12
1751952300000|2025-07-08 05:25:00|44380.1|44375.3|44381.7|44376.9|44386.1|44381.3|44376.8|44372|12
1751952600000|2025-07-08 05:30:00|44382.1|44377.3|44371.6|44366.8|44384.8|44380|44366.4|44361.6|39
1751952900000|2025-07-08 05:35:00|44369.1|44364.3|44381.5|44376.7|44383.6|44378.8|44366.7|44361.9|36
1751953200000|2025-07-08 05:40:00|44382|44377.2|44381.1|44376.3|44391.6|44386.8|44376.4|44371.6|17
1751953500000|2025-07-08 05:45:00|44381.6|44376.8|44396.8|44392|44398.9|44394.1|44380.5|44375.7|38
1751953800000|2025-07-08 05:50:00|44396.3|44391.5|44398.1|44393.3|44402.1|44397.3|44396.1|44391.3|34
1751954100000|2025-07-08 05:55:00|44398.6|44393.8|44407.5|44402.7|44410.1|44405.3|44394.6|44389.8|32
1751954400000|2025-07-08 06:00:00|44406.3|44403.2|44392.3|44388.7|44406.8|44403.2|44392.3|44388.7|41
1751954700000|2025-07-08 06:05:00|44392.8|44389.2|44402.7|44399.1|44404.7|44401.1|44390|44386.4|27
1751955000000|2025-07-08 06:10:00|44403.2|44399.6|44401.9|44398.3|44413.3|44409.7|44401.4|44397.8|68
1751955300000|2025-07-08 06:15:00|44402.4|44398.8|44408.4|44404.8|44414.4|44410.8|44401.9|44398.3|45
1751955600000|2025-07-08 06:20:00|44407.9|44404.3|44406.3|44402.7|44417.3|44413.7|44405.8|44402.2|42
1751955900000|2025-07-08 06:25:00|44405.8|44402.2|44401.9|44398.3|44407.3|44403.7|44384.8|44381.2|107
1751956200000|2025-07-08 06:30:00|44402.9|44399.3|44407.3|44403.7|44417.4|44413.8|44402.9|44399.3|35
1751956500000|2025-07-08 06:35:00|44407|44403.4|44404.7|44401.1|44409.3|44405.7|44396.2|44392.6|40
1751956800000|2025-07-08 06:40:00|44404.2|44400.6|44409.7|44406.1|44409.7|44406.1|44401.6|44398|23
1751957100000|2025-07-08 06:45:00|44409.2|44405.6|44418.2|44414.6|44420.7|44417.1|44409.2|44405.6|44
1751957400000|2025-07-08 06:50:00|44417.9|44414.3|44410.3|44406.7|44418.5|44414.9|44408.6|44405|39
1751957700000|2025-07-08 06:55:00|44413.8|44410.2|44411.2|44407.6|44417|44413.4|44404.9|44401.3|159
1751958000000|2025-07-08 07:00:00|44410.7|44407.1|44387.8|44384.2|44414.8|44411.2|44387.8|44384.2|117
1751958300000|2025-07-08 07:05:00|44387.3|44383.7|44404.8|44401.2|44414.8|44411.2|44384.4|44380.8|120
1751958600000|2025-07-08 07:10:00|44405.2|44401.6|44394.9|44391.3|44411.2|44407.6|44394.9|44391.3|72
1751958900000|2025-07-08 07:15:00|44395.4|44391.8|44397.2|44393.6|44405.4|44401.8|44391.8|44388.2|56
1751959200000|2025-07-08 07:20:00|44396.2|44392.6|44398.1|44394.5|44402.1|44398.5|44380.9|44377.3|49
1751959500000|2025-07-08 07:25:00|44398.6|44395|44405|44401.4|44412.8|44409.2|44396.4|44392.8|78
1751959800000|2025-07-08 07:30:00|44405.6|44402|44395.1|44391.5|44408.9|44405.3|44392.1|44388.5|34
1751960100000|2025-07-08 07:35:00|44395.6|44392|44406.9|44403.3|44412.3|44408.7|44393.5|44389.9|53
1751960400000|2025-07-08 07:40:00|44406.4|44402.8|44413.4|44409.8|44418.7|44415.1|44404.4|44400.8|78
1751960700000|2025-07-08 07:45:00|44412.9|44409.3|44426.7|44423.1|44427.4|44423.8|44409.9|44406.3|60
1751961000000|2025-07-08 07:50:00|44427.2|44423.6|44434.4|44430.8|44444.2|44440.6|44425.2|44421.6|74
1751961300000|2025-07-08 07:55:00|44434|44430.4|44435.2|44431.6|44446.8|44443.2|44429.8|44426.2|97
1751961600000|2025-07-08 08:00:00|44434.7|44431.1|44392.4|44388.8|44434.7|44431.1|44388.3|44384.7|368
1751961900000|2025-07-08 08:05:00|44391.9|44388.3|44388.8|44385.2|44398.7|44395.1|44384|44380.4|267
1751962200000|2025-07-08 08:10:00|44388.3|44384.7|44376.7|44373.1|44393|44389.4|44365.7|44362.1|416
1751962500000|2025-07-08 08:15:00|44376.8|44373.2|44383.1|44379.5|44383.5|44379.9|44369.3|44365.7|162
1751962800000|2025-07-08 08:20:00|44382.6|44379|44387.6|44384|44388.4|44384.8|44373.7|44370.1|109
1751963100000|2025-07-08 08:25:00|44388.1|44384.5|44380.3|44376.7|44392.8|44389.2|44378.6|44375|58
1751963400000|2025-07-08 08:30:00|44380.8|44377.2|44359.4|44355.8|44380.8|44377.2|44359.4|44355.8|83
1751963700000|2025-07-08 08:35:00|44358.9|44355.3|44357.8|44354.2|44362.3|44358.7|44350.4|44346.8|96
1751964000000|2025-07-08 08:40:00|44358.3|44354.7|44352.4|44348.8|44364.8|44361.2|44351.6|44348|128
1751964300000|2025-07-08 08:45:00|44352.1|44348.5|44362.4|44358.8|44365.8|44362.2|44340.3|44336.7|101
1751964600000|2025-07-08 08:50:00|44360.9|44357.3|44359.9|44356.3|44364.6|44361|44353|44349.4|50
1751964900000|2025-07-08 08:55:00|44360.4|44356.8|44365.4|44361.8|44370.3|44366.7|44355.1|44351.5|75
1751965200000|2025-07-08 09:00:00|44364.9|44361.3|44355.9|44352.3|44366.9|44363.3|44348.4|44344.8|116
1751965500000|2025-07-08 09:05:00|44358.9|44355.3|44361.5|44357.9|44367.3|44363.7|44355.7|44352.1|43
1751965800000|2025-07-08 09:10:00|44362|44358.4|44368.8|44365.2|44378.7|44375.1|44359.3|44355.7|64
1751966100000|2025-07-08 09:15:00|44368.3|44364.7|44376.3|44372.7|44378.6|44375|44366.5|44362.9|21
1751966400000|2025-07-08 09:20:00|44378.2|44374.6|44365.7|44362.1|44378.2|44374.6|44363.1|44359.5|55
1751966700000|2025-07-08 09:25:00|44366.2|44362.6|44370.9|44367.3|44376.9|44373.3|44365.3|44361.7|29
1751967000000|2025-07-08 09:30:00|44370.4|44366.8|44362.6|44359|44376|44372.4|44361.7|44358.1|71
1751967300000|2025-07-08 09:35:00|44363.1|44359.5|44364.7|44361.1|44369.8|44366.2|44357.3|44353.7|39
1751967600000|2025-07-08 09:40:00|44364.5|44360.9|44361.3|44357.7|44367.6|44364|44356.3|44352.7|33
1751967900000|2025-07-08 09:45:00|44361.8|44358.2|44350.8|44347.2|44363.8|44360.2|44349.7|44346.1|48
1751968200000|2025-07-08 09:50:00|44350.6|44347|44332.8|44329.2|44354.1|44350.5|44331.8|44328.2|78
1751968500000|2025-07-08 09:55:00|44332.7|44329.1|44341.4|44337.8|44346.3|44342.7|44330.5|44326.9|71
1751968800000|2025-07-08 10:00:00|44341.9|44338.3|44321|44317.4|44346|44342.4|44315.7|44312.1|193
1751969100000|2025-07-08 10:05:00|44320.5|44316.9|44338.6|44335|44341.7|44338.1|44319|44315.4|80
1751969400000|2025-07-08 10:10:00|44338.1|44334.5|44334.6|44331|44348.6|44345|44334|44330.4|62
1751969700000|2025-07-08 10:15:00|44334.1|44330.5|44352.7|44349.1|44354.8|44351.2|44334.1|44330.5|48
1751970000000|2025-07-08 10:20:00|44353.7|44350.1|44349.2|44345.6|44356.1|44352.5|44345|44341.4|34
1751970300000|2025-07-08 10:25:00|44350.4|44346.8|44341|44337.4|44350.9|44347.3|44336.8|44333.2|40
1751970600000|2025-07-08 10:30:00|44335.5|44331.9|44346.9|44343.3|44353.3|44349.7|44335|44331.4|61
1751970900000|2025-07-08 10:35:00|44347.4|44343.8|44363.4|44359.8|44364.9|44361.3|44345.9|44342.3|148
1751971200000|2025-07-08 10:40:00|44363.9|44360.3|44376.4|44372.8|44380.1|44376.5|44361.6|44358|182
1751971500000|2025-07-08 10:45:00|44376.5|44372.9|44370.8|44367.2|44381.8|44378.2|44367.4|44363.8|72
1751971800000|2025-07-08 10:50:00|44370.7|44367.1|44365.9|44362.3|44372.8|44369.2|44361.2|44357.6|152
1751972100000|2025-07-08 10:55:00|44365.4|44361.8|44368.6|44365|44370.5|44366.9|44358.3|44354.7|70
1751972400000|2025-07-08 11:00:00|44369.1|44365.5|44370.8|44367.2|44374.8|44371.2|44363.9|44360.3|120
1751972700000|2025-07-08 11:05:00|44370.3|44366.7|44365.8|44362.2|44370.9|44367.3|44355.4|44351.8|110
1751973000000|2025-07-08 11:10:00|44365.6|44362|44381.4|44377.8|44386.9|44383.3|44363|44359.4|70
1751973300000|2025-07-08 11:15:00|44381.6|44378|44386|44382.4|44389.4|44385.8|44374.5|44370.9|138
1751973600000|2025-07-08 11:20:00|44386.1|44382.5|44396.9|44393.3|44401.4|44397.8|44384.1|44380.5|112
1751973900000|2025-07-08 11:25:00|44397.4|44393.8|44398|44394.4|44405.4|44401.8|44394.3|44390.7|186
1751974200000|2025-07-08 11:30:00|44397.5|44393.9|44393.6|44390|44402.9|44399.3|44391.8|44388.2|186
1751974500000|2025-07-08 11:35:00|44393.4|44389.8|44402.3|44398.7|44408.9|44405.3|44388.5|44384.9|163
1751974800000|2025-07-08 11:40:00|44402.5|44398.9|44404.5|44400.9|44417.9|44414.3|44402.5|44398.9|148
1751975100000|2025-07-08 11:45:00|44405.4|44401.8|44404.6|44401|44407.9|44404.3|44391.9|44388.3|220
1751975400000|2025-07-08 11:50:00|44402.4|44398.8|44400.3|44396.7|44410.6|44407|44397.3|44393.7|131
1751975700000|2025-07-08 11:55:00|44400.7|44397.1|44386.5|44382.9|44402.9|44399.3|44386.4|44382.8|85
1751976000000|2025-07-08 12:00:00|44386.7|44383.1|44363.7|44360.1|44386.7|44383.1|44355.3|44351.7|357
1751976300000|2025-07-08 12:05:00|44363.2|44359.6|44357.9|44354.3|44368|44364.4|44353.8|44350.2|211
1751976600000|2025-07-08 12:10:00|44357.4|44353.8|44363.3|44359.7|44363.3|44359.7|44344.4|44340.8|165
1751976900000|2025-07-08 12:15:00|44362.8|44359.2|44370.3|44366.7|44371.3|44367.7|44361.3|44357.7|182
1751977200000|2025-07-08 12:20:00|44369.3|44365.7|44355.8|44352.2|44370.8|44367.2|44354.3|44350.7|187
1751977500000|2025-07-08 12:25:00|44356.3|44352.7|44359.6|44356|44360.6|44357|44353.8|44350.2|130
1751977800000|2025-07-08 12:30:00|44359.1|44355.5|44351.9|44348.3|44359.6|44356|44338.9|44335.3|245
1751978100000|2025-07-08 12:35:00|44351.8|44348.2|44339.9|44336.3|44352.2|44348.6|44334.8|44331.2|155
1751978400000|2025-07-08 12:40:00|44339.4|44335.8|44344.9|44341.3|44347.7|44344.1|44337.9|44334.3|262
1751978700000|2025-07-08 12:45:00|44344.4|44340.8|44333.9|44330.3|44351.9|44348.3|44332.6|44329|349
1751979000000|2025-07-08 12:50:00|44334.4|44330.8|44341.3|44337.7|44344|44340.4|44328.1|44324.5|156
1751979300000|2025-07-08 12:55:00|44340.8|44337.2|44357.9|44354.3|44357.9|44354.3|44340.6|44337|288
1751979600000|2025-07-08 13:00:00|44357.4|44353.8|44357.5|44353.9|44363.4|44359.8|44353.9|44350.3|173
1751979900000|2025-07-08 13:05:00|44358.5|44354.9|44365.5|44361.9|44372.5|44368.9|44358|44354.4|235
1751980200000|2025-07-08 13:10:00|44365.6|44362|44367|44363.4|44373.7|44370.1|44358.8|44355.2|227
1751980500000|2025-07-08 13:15:00|44367.5|44363.9|44353.3|44349.7|44368.7|44365.1|44351.3|44347.7|252
1751980800000|2025-07-08 13:20:00|44353.8|44350.2|44364.7|44361.1|44366.4|44362.8|44346.3|44342.7|378
1751981100000|2025-07-08 13:25:00|44364.2|44360.6|44369.8|44366.2|44372.9|44369.3|44349|44345.4|467
1751981400000|2025-07-08 13:30:00|44368.6|44366.7|44291.6|44289.2|44385.7|44383.3|44291.6|44289.2|3402
1751981700000|2025-07-08 13:35:00|44288.6|44286.2|44323.9|44321.5|44345.5|44343.1|44282.6|44280.2|1464
1751982000000|2025-07-08 13:40:00|44324.9|44322.5|44360.4|44358|44380.1|44377.7|44318.1|44315.7|833
1751982300000|2025-07-08 13:45:00|44358.4|44356|44409.7|44407.3|44436.3|44433.9|44352.3|44349.9|1213
1751982600000|2025-07-08 13:50:00|44408.7|44406.3|44373.8|44371.4|44414.9|44412.5|44372.8|44370.4|773
1751982900000|2025-07-08 13:55:00|44372.8|44370.4|44342.7|44340.3|44375|44372.6|44342.7|44340.3|911
1751983200000|2025-07-08 14:00:00|44343.7|44341.3|44303.1|44300.7|44355.7|44353.3|44289.3|44286.9|1118
1751983500000|2025-07-08 14:05:00|44303.6|44301.2|44268.7|44266.3|44307.4|44305|44254.8|44252.4|1182
1751983800000|2025-07-08 14:10:00|44269.2|44266.8|44285.2|44282.8|44300.3|44297.9|44258.9|44256.5|833
1751984100000|2025-07-08 14:15:00|44283.7|44281.3|44303.6|44301.2|44334.9|44332.5|44283.7|44281.3|818
1751984400000|2025-07-08 14:20:00|44304.1|44301.7|44246.4|44244|44317|44314.6|44240.5|44238.1|778
1751984700000|2025-07-08 14:25:00|44245.9|44243.5|44272.9|44270.5|44280.4|44278|44244.5|44242.1|629
1751985000000|2025-07-08 14:30:00|44273.9|44271.5|44362.8|44360.4|44365|44362.6|44272.9|44270.5|1373
1751985300000|2025-07-08 14:35:00|44362.3|44359.9|44359.7|44357.3|44374.7|44372.3|44334.7|44332.3|1101
1751985600000|2025-07-08 14:40:00|44359.2|44356.8|44301.7|44299.3|44369.7|44367.3|44293|44290.6|925
1751985900000|2025-07-08 14:45:00|44302.2|44299.8|44277.6|44275.2|44306.1|44303.7|44238.3|44235.9|1839
1751986200000|2025-07-08 14:50:00|44277.2|44274.8|44237.9|44235.5|44293.3|44290.9|44223.6|44221.2|1037
1751986500000|2025-07-08 14:55:00|44238.4|44236|44260.4|44258|44260.4|44258|44217.4|44215|633
1751986800000|2025-07-08 15:00:00|44261.2|44258.8|44288|44285.6|44290.7|44288.3|44249|44246.6|606
1751987100000|2025-07-08 15:05:00|44286.5|44284.1|44334.9|44332.5|44337.7|44335.3|44284.1|44281.7|750
1751987400000|2025-07-08 15:10:00|44333.9|44331.5|44326.4|44324|44360.3|44357.9|44319.4|44317|693
1751987700000|2025-07-08 15:15:00|44327.4|44325|44310.4|44308|44346|44343.6|44306.1|44303.7|388
1751988000000|2025-07-08 15:20:00|44309.4|44307|44269|44266.6|44312.9|44310.5|44259.9|44257.5|595
1751988300000|2025-07-08 15:25:00|44268.5|44266.1|44259.1|44256.7|44296.8|44294.4|44241.5|44239.1|521
1751988600000|2025-07-08 15:30:00|44260.7|44258.3|44274|44271.6|44284|44281.6|44247.3|44244.9|618
1751988900000|2025-07-08 15:35:00|44273.5|44271.1|44311.1|44308.7|44313.6|44311.2|44267.8|44265.4|404
1751989200000|2025-07-08 15:40:00|44309.6|44307.2|44316.5|44314.1|44322.7|44320.3|44296|44293.6|335
1751989500000|2025-07-08 15:45:00|44316|44313.6|44346.1|44343.7|44355.4|44353|44316|44313.6|516
1751989800000|2025-07-08 15:50:00|44348|44345.6|44346.9|44344.5|44360.3|44357.9|44339.8|44337.4|307
1751990100000|2025-07-08 15:55:00|44346.4|44344|44341.2|44338.8|44365.3|44362.9|44337.6|44335.2|298
1751990400000|2025-07-08 16:00:00|44341.8|44339.4|44301.1|44298.7|44349.6|44347.2|44300.6|44298.2|515
1751990700000|2025-07-08 16:05:00|44303.1|44300.7|44265.8|44263.4|44303.1|44300.7|44261.6|44259.2|814
1751991000000|2025-07-08 16:10:00|44267.7|44265.3|44298.9|44296.5|44307.2|44304.8|44266.3|44263.9|475
1751991300000|2025-07-08 16:15:00|44298.4|44296|44313.7|44311.3|44323.7|44321.3|44294.1|44291.7|449
1751991600000|2025-07-08 16:20:00|44310.3|44307.9|44336|44333.6|44345.9|44343.5|44303.4|44301|609
1751991900000|2025-07-08 16:25:00|44335.5|44333.1|44376.1|44373.7|44384.9|44382.5|44334.9|44332.5|808
1751992200000|2025-07-08 16:30:00|44374.6|44372.2|44326.7|44324.3|44385.8|44383.4|44324.7|44322.3|1658
1751992500000|2025-07-08 16:35:00|44326.2|44323.8|44310.1|44307.7|44327.9|44325.5|44260.6|44258.2|1335
1751992800000|2025-07-08 16:40:00|44310.6|44308.2|44294.9|44292.5|44313.3|44310.9|44285.9|44283.5|270
1751993100000|2025-07-08 16:45:00|44295.4|44293|44291.5|44289.1|44309.1|44306.7|44277.3|44274.9|233
1751993400000|2025-07-08 16:50:00|44295|44292.6|44295.5|44293.1|44314.6|44312.2|44286.6|44284.2|421
1751993700000|2025-07-08 16:55:00|44295|44292.6|44275.1|44272.7|44304.3|44301.9|44266.2|44263.8|1078
1751994000000|2025-07-08 17:00:00|44271.6|44269.2|44271.8|44269.4|44283.3|44280.9|44253.4|44251|531
1751994300000|2025-07-08 17:05:00|44271.3|44268.9|44230.2|44227.8|44273.3|44270.9|44226.6|44224.2|868
1751994600000|2025-07-08 17:10:00|44230.7|44228.3|44269.3|44266.9|44273.9|44271.5|44224.2|44221.8|589
1751994900000|2025-07-08 17:15:00|44267.8|44265.4|44228.3|44225.9|44270.6|44268.2|44202.5|44200.1|586
1751995200000|2025-07-08 17:20:00|44230|44227.6|44248.1|44245.7|44252.5|44250.1|44203.5|44201.1|519
1751995500000|2025-07-08 17:25:00|44247.6|44245.2|44262.7|44260.3|44270|44267.6|44238|44235.6|433
1751995800000|2025-07-08 17:30:00|44260.5|44258.1|44229.7|44227.3|44288.4|44286|44224.7|44222.3|513
1751996100000|2025-07-08 17:35:00|44229.2|44226.8|44230.5|44228.1|44242.7|44240.3|44225.6|44223.2|245
1751996400000|2025-07-08 17:40:00|44234.2|44231.8|44232.1|44229.7|44243|44240.6|44221|44218.6|300
1751996700000|2025-07-08 17:45:00|44232.6|44230.2|44247.3|44244.9|44258|44255.6|44229.8|44227.4|290
1751997000000|2025-07-08 17:50:00|44243.9|44241.5|44291.1|44288.7|44296.9|44294.5|44233.6|44231.2|324
1751997300000|2025-07-08 17:55:00|44291.8|44289.4|44289.9|44287.5|44304.4|44302|44281.7|44279.3|328
1751997600000|2025-07-08 18:00:00|44288|44285.6|44275.2|44272.8|44290|44287.6|44261.4|44259|367
1751997900000|2025-07-08 18:05:00|44274.7|44272.3|44282|44279.6|44290|44287.6|44270.2|44267.8|214
1751998200000|2025-07-08 18:10:00|44285.5|44283.1|44296.1|44293.7|44303.2|44300.8|44282.9|44280.5|167
1751998500000|2025-07-08 18:15:00|44296.6|44294.2|44294.8|44292.4|44302|44299.6|44290.3|44287.9|211
1751998800000|2025-07-08 18:20:00|44292.9|44290.5|44277.4|44275|44298.2|44295.8|44266.2|44263.8|241
1751999100000|2025-07-08 18:25:00|44277.9|44275.5|44263|44260.6|44281.2|44278.8|44255.8|44253.4|288
1751999400000|2025-07-08 18:30:00|44266.4|44264|44248.9|44246.5|44269.7|44267.3|44235.9|44233.5|406
1751999700000|2025-07-08 18:35:00|44248.4|44246|44282.2|44279.8|44284.2|44281.8|44243|44240.6|234
1752000000000|2025-07-08 18:40:00|44283|44280.6|44246.6|44244.2|44288.5|44286.1|44244.6|44242.2|197
1752000300000|2025-07-08 18:45:00|44247.6|44245.2|44254.4|44252|44260.3|44257.9|44240.8|44238.4|281
1752000600000|2025-07-08 18:50:00|44255.4|44253|44272.9|44270.5|44275.5|44273.1|44248.2|44245.8|199
1752000900000|2025-07-08 18:55:00|44272.4|44270|44266.4|44264|44277.4|44275|44261.6|44259.2|241
1752001200000|2025-07-08 19:00:00|44262.8|44260.4|44263.4|44261|44276.6|44274.2|44256.6|44254.2|167
1752001500000|2025-07-08 19:05:00|44263.9|44261.5|44264.8|44262.4|44273.7|44271.3|44255.4|44253|244
1752001800000|2025-07-08 19:10:00|44265.2|44262.8|44260.3|44257.9|44272.4|44270|44247.1|44244.7|316
1752002100000|2025-07-08 19:15:00|44259.8|44257.4|44260.6|44258.2|44272.9|44270.5|44252.5|44250.1|141
1752002400000|2025-07-08 19:20:00|44262.9|44260.5|44253.2|44250.8|44275.1|44272.7|44244.8|44242.4|149
1752002700000|2025-07-08 19:25:00|44252.2|44249.8|44274.6|44272.2|44282.4|44280|44248.2|44245.8|151
1752003000000|2025-07-08 19:30:00|44273.1|44270.7|44268.4|44266|44282.1|44279.7|44267.9|44265.5|174
1752003300000|2025-07-08 19:35:00|44268.9|44266.5|44258.6|44256.2|44271.2|44268.8|44253.4|44251|218
1752003600000|2025-07-08 19:40:00|44258.5|44256.1|44251|44248.6|44266.8|44264.4|44248.1|44245.7|329
1752003900000|2025-07-08 19:45:00|44251.5|44249.1|44283.9|44281.5|44283.9|44281.5|44248.2|44245.8|396
1752004200000|2025-07-08 19:50:00|44281.8|44279.4|44229.2|44226.8|44286.3|44283.9|44213.7|44211.3|921
1752004500000|2025-07-08 19:55:00|44230.7|44228.3|44232.8|44230.4|44248.8|44246.4|44226.6|44224.2|2579
1752004800000|2025-07-08 20:00:00|44231.8|44228|44244|44239.2|44256.6|44251.8|44221.5|44216.7|730
1752005100000|2025-07-08 20:05:00|44246|44241.2|44250.6|44245.8|44258.1|44253.3|44243.6|44238.8|186
1752005400000|2025-07-08 20:10:00|44248.6|44243.8|44234.3|44229.5|44248.6|44243.8|44232.4|44227.6|220
1752005700000|2025-07-08 20:15:00|44235.3|44230.5|44237.3|44232.5|44242.5|44237.7|44232.3|44227.5|89
1752006000000|2025-07-08 20:20:00|44237.7|44232.9|44244.6|44239.8|44246.1|44241.3|44237.5|44232.7|61
1752006300000|2025-07-08 20:25:00|44246.6|44241.8|44243.6|44238.8|44252.2|44247.4|44242.1|44237.3|83
1752006600000|2025-07-08 20:30:00|44242.6|44237.8|44242|44237.2|44247.8|44243|44240.4|44235.6|93
1752006900000|2025-07-08 20:35:00|44242.6|44237.8|44244.8|44240|44247.7|44242.9|44242.6|44237.8|71
1752007200000|2025-07-08 20:40:00|44245|44240.2|44249.9|44245.1|44255.9|44251.1|44240|44235.2|63
1752007500000|2025-07-08 20:45:00|44247.9|44243.1|44246.6|44241.8|44250.8|44246|44244|44239.2|54
1752007800000|2025-07-08 20:50:00|44244.6|44239.8|44244.5|44239.7|44248.6|44243.8|44241.5|44236.7|26
1752008100000|2025-07-08 20:55:00|44244.4|44239.6|44240.8|44231|44244.4|44239.6|44233.8|44229|91
1752008400000|2025-07-08 21:00:00|44240.4|44230.6|44240.5|44230.7|44243|44233.2|44240.4|44230.6|0
1752008700000|2025-07-08 21:05:00|44239.8|44230|44240.5|44230.7|44240.5|44230.7|44239.3|44229.5|0
1752009000000|2025-07-08 21:10:00|44239.3|44229.5|44246.3|44236.5|44246.8|44237|44239.3|44229.5|0
1752009600000|2025-07-08 21:20:00|44246.8|44237|44246.3|44236.5|44246.8|44237|44245|44235.2|0
1752009900000|2025-07-08 21:25:00|44246.1|44236.3|44245.4|44235.6|44246.1|44236.3|44242|44232.2|0
1752010200000|2025-07-08 21:30:00|44246.1|44236.3|44246.1|44236.3|44246.1|44236.3|44246.1|44236.3|0
1752010500000|2025-07-08 21:35:00|44246.5|44236.7|44247|44237.2|44247.5|44237.7|44246.5|44236.7|0
1752010800000|2025-07-08 21:40:00|44247.2|44237.4|44243.1|44233.3|44247.2|44237.4|44243.1|44233.3|0
1752011100000|2025-07-08 21:45:00|44243|44233.2|44245.3|44235.5|44245.3|44235.5|44243|44233.2|0
1752011400000|2025-07-08 21:50:00|44245.6|44235.8|44245.8|44236|44247.1|44237.3|44245.6|44235.8|0
1752011700000|2025-07-08 21:55:00|44245.7|44235.9|44245.9|44236.1|44246.9|44237.1|44245.5|44235.7|0
1752012000000|2025-07-08 22:00:00|44249.2|44239.4|44266.7|44261.9|44267.2|44262.4|44240.2|44235.4|68
1752012300000|2025-07-08 22:05:00|44267.2|44262.4|44262.3|44257.5|44268.3|44263.5|44258|44253.2|25
1752012600000|2025-07-08 22:10:00|44262.8|44258|44245.6|44240.8|44263.5|44258.7|44243.4|44238.6|18
1752012900000|2025-07-08 22:15:00|44245.3|44240.5|44249.8|44245|44252.3|44247.5|44244.8|44240|15
1752013200000|2025-07-08 22:20:00|44249.3|44244.5|44245.8|44241|44249.9|44245.1|44244.7|44239.9|7
1752013500000|2025-07-08 22:25:00|44245.1|44240.3|44246.8|44242|44250.9|44246.1|44244.9|44240.1|17
1752013800000|2025-07-08 22:30:00|44245.3|44240.5|44240.9|44236.1|44245.8|44241|44232.5|44227.7|35
1752014100000|2025-07-08 22:35:00|44240.4|44235.6|44239|44234.2|44240.4|44235.6|44235|44230.2|4
1752014400000|2025-07-08 22:40:00|44239.3|44234.5|44241.3|44236.5|44245.5|44240.7|44239.1|44234.3|1
1752014700000|2025-07-08 22:45:00|44241.4|44236.6|44243.4|44238.6|44244.2|44239.4|44239.7|44234.9|4
1752015000000|2025-07-08 22:50:00|44243.7|44238.9|44242.6|44237.8|44248.6|44243.8|44242.6|44237.8|1
1752015300000|2025-07-08 22:55:00|44243.1|44238.3|44247.4|44242.6|44247.5|44242.7|44243.1|44238.3|4
1752015600000|2025-07-08 23:00:00|44246.9|44242.1|44249|44244.2|44251|44246.2|44245.8|44241|16
1752015900000|2025-07-08 23:05:00|44248|44243.2|44265.3|44260.5|44267.4|44262.6|44248|44243.2|19
1752016200000|2025-07-08 23:10:00|44265.1|44260.3|44259.3|44254.5|44266.7|44261.9|44256.8|44252|4
1752016500000|2025-07-08 23:15:00|44259.7|44254.9|44263.3|44258.5|44267.1|44262.3|44256.3|44251.5|17
1752016800000|2025-07-08 23:20:00|44263|44258.2|44240|44235.2|44263.4|44258.6|44227|44222.2|76
1752017100000|2025-07-08 23:25:00|44240.5|44235.7|44241.4|44236.6|44247|44242.2|44236.1|44231.3|14
1752017400000|2025-07-08 23:30:00|44240.9|44236.1|44231.4|44226.6|44242.4|44237.6|44227.5|44222.7|40
1752017700000|2025-07-08 23:35:00|44231.5|44226.7|44234.5|44229.7|44237|44232.2|44224.5|44219.7|53
1752018000000|2025-07-08 23:40:00|44234|44229.2|44240.2|44235.4|44241.9|44237.1|44227.5|44222.7|31
1752018300000|2025-07-08 23:45:00|44239.7|44234.9|44231.3|44226.5|44243.4|44238.6|44228.1|44223.3|20
1752018600000|2025-07-08 23:50:00|44233.9|44229.1|44229.5|44224.7|44236.4|44231.6|44224.8|44220|31
1752018900000|2025-07-08 23:55:00|44230|44225.2|44221.7|44216.9|44231|44226.2|44214.5|44209.7|77
1752019200000|2025-07-09 00:00:00|44220.7|44215.9|44193.4|44188.6|44220.7|44215.9|44192.4|44187.6|152
1752019500000|2025-07-09 00:05:00|44192.9|44188.1|44199|44194.2|44201.9|44197.1|44186.8|44182|62
1752019800000|2025-07-09 00:10:00|44199.3|44194.5|44171.4|44166.6|44201.1|44196.3|44167.4|44162.6|77
1752020100000|2025-07-09 00:15:00|44170.9|44166.1|44184.5|44179.7|44187.8|44183|44169.6|44164.8|45
1752020400000|2025-07-09 00:20:00|44185.1|44180.3|44186|44181.2|44192.4|44187.6|44182.6|44177.8|40
1752020700000|2025-07-09 00:25:00|44185.4|44180.6|44179.9|44175.1|44187.2|44182.4|44178.8|44174|20
1752021000000|2025-07-09 00:30:00|44180.4|44175.6|44175|44170.2|44183.8|44179|44175|44170.2|22
1752021300000|2025-07-09 00:35:00|44174.5|44169.7|44187.3|44182.5|44193.4|44188.6|44172.5|44167.7|38
1752021600000|2025-07-09 00:40:00|44187.4|44182.6|44194.5|44189.7|44197.9|44193.1|44186.9|44182.1|22
1752021900000|2025-07-09 00:45:00|44193.9|44189.1|44197.1|44192.3|44201.7|44196.9|44193.9|44189.1|23
1752022200000|2025-07-09 00:50:00|44196.6|44191.8|44199.2|44194.4|44201.5|44196.7|44195.7|44190.9|17
1752022500000|2025-07-09 00:55:00|44198.7|44193.9|44191.9|44187.1|44198.9|44194.1|44183.9|44179.1|49
1752022800000|2025-07-09 01:00:00|44191.4|44186.6|44206.5|44201.7|44206.5|44201.7|44188.1|44183.3|34
1752023100000|2025-07-09 01:05:00|44206.9|44202.1|44214|44209.2|44217|44212.2|44204.4|44199.6|41
1752023400000|2025-07-09 01:10:00|44213.5|44208.7|44212.5|44207.7|44224.2|44219.4|44209.8|44205|74
1752023700000|2025-07-09 01:15:00|44211.9|44207.1|44191.8|44187|44211.9|44207.1|44190.7|44185.9|57
1752024000000|2025-07-09 01:20:00|44191.7|44186.9|44197.3|44192.5|44203.8|44199|44191.4|44186.6|14
1752024300000|2025-07-09 01:25:00|44196.8|44192|44188|44183.2|44199.7|44194.9|44186.6|44181.8|8
1752024600000|2025-07-09 01:30:00|44188.5|44183.7|44175.6|44170.8|44189|44184.2|44156.7|44151.9|116
1752024900000|2025-07-09 01:35:00|44176.1|44171.3|44193|44188.2|44193|44188.2|44176.1|44171.3|35
1752025200000|2025-07-09 01:40:00|44192.5|44187.7|44196.8|44192|44203|44198.2|44191.9|44187.1|16
1752025500000|2025-07-09 01:45:00|44196.3|44191.5|44207.2|44202.4|44208.5|44203.7|44189.4|44184.6|20
1752025800000|2025-07-09 01:50:00|44207.6|44202.8|44216.6|44211.8|44217.1|44212.3|44205.6|44200.8|25
1752026100000|2025-07-09 01:55:00|44217.1|44212.3|44220|44215.2|44226|44221.2|44215.7|44210.9|34
1752026400000|2025-07-09 02:00:00|44220.5|44215.7|44235.3|44230.5|44236.9|44232.1|44220.5|44215.7|79
1752026700000|2025-07-09 02:05:00|44234.8|44230|44225|44220.2|44236.3|44231.5|44224.5|44219.7|34
1752027000000|2025-07-09 02:10:00|44225.1|44220.3|44228.4|44223.6|44229.1|44224.3|44218.9|44214.1|12
1752027300000|2025-07-09 02:15:00|44227.9|44223.1|44215.5|44210.7|44227.9|44223.1|44214.4|44209.6|4
1752027600000|2025-07-09 02:20:00|44216|44211.2|44214.2|44209.4|44218.6|44213.8|44211.1|44206.3|12
1752027900000|2025-07-09 02:25:00|44211.1|44206.3|44218.9|44214.1|44220.1|44215.3|44211.1|44206.3|12
1752028200000|2025-07-09 02:30:00|44218.4|44213.6|44215.8|44211|44219.9|44215.1|44212.8|44208|9
1752028500000|2025-07-09 02:35:00|44215.3|44210.5|44214.5|44209.7|44216.5|44211.7|44211.1|44206.3|11
1752028800000|2025-07-09 02:40:00|44214|44209.2|44209.8|44205|44214.5|44209.7|44206.7|44201.9|57
1752029100000|2025-07-09 02:45:00|44210.3|44205.5|44210.7|44205.9|44220.5|44215.7|44210.2|44205.4|45
1752029400000|2025-07-09 02:50:00|44210.2|44205.4|44211|44206.2|44214.6|44209.8|44208.7|44203.9|7
1752029700000|2025-07-09 02:55:00|44210.5|44205.7|44213.7|44208.9|44214.1|44209.3|44210.4|44205.6|2
1752030000000|2025-07-09 03:00:00|44213.1|44208.3|44212.1|44207.3|44219|44214.2|44209.6|44204.8|10
1752030300000|2025-07-09 03:05:00|44211.6|44206.8|44208.2|44203.4|44213.3|44208.5|44208.2|44203.4|8
1752030600000|2025-07-09 03:10:00|44208.7|44203.9|44208.1|44203.3|44212.8|44208|44204.6|44199.8|26
1752030900000|2025-07-09 03:15:00|44207.6|44202.8|44202.2|44197.4|44207.6|44202.8|44199.8|44195|12
1752031200000|2025-07-09 03:20:00|44201.7|44196.9|44202.3|44197.5|44202.8|44198|44192.7|44187.9|31
1752031500000|2025-07-09 03:25:00|44202.8|44198|44212|44207.2|44213.5|44208.7|44202.5|44197.7|9
1752031800000|2025-07-09 03:30:00|44212.3|44207.5|44214|44209.2|44214|44209.2|44207|44202.2|4
1752032100000|2025-07-09 03:35:00|44214.5|44209.7|44203.7|44198.9|44216.2|44211.4|44203.2|44198.4|28
1752032400000|2025-07-09 03:40:00|44204.2|44199.4|44198.3|44193.5|44205.2|44200.4|44194.7|44189.9|14
1752032700000|2025-07-09 03:45:00|44197.2|44192.4|44204.3|44199.5|44205.3|44200.5|44193|44188.2|3
1752033000000|2025-07-09 03:50:00|44204.9|44200.1|44210.3|44205.5|44210.9|44206.1|44204.4|44199.6|8
1752033300000|2025-07-09 03:55:00|44210.8|44206|44200.7|44195.9|44211.1|44206.3|44200.1|44195.3|18
1752033600000|2025-07-09 04:00:00|44200.2|44195.4|44201.4|44196.6|44206.4|44201.6|44198.2|44193.4|29
1752033900000|2025-07-09 04:05:00|44200.9|44196.1|44197.1|44192.3|44203.4|44198.6|44196.4|44191.6|5
1752034200000|2025-07-09 04:10:00|44196.6|44191.8|44199.3|44194.5|44203.3|44198.5|44193.9|44189.1|18
1752034500000|2025-07-09 04:15:00|44199.8|44195|44205|44200.2|44206|44201.2|44197.3|44192.5|6
1752034800000|2025-07-09 04:20:00|44205.5|44200.7|44202.5|44197.7|44205.5|44200.7|44200.5|44195.7|17
1752035100000|2025-07-09 04:25:00|44203|44198.2|44197.8|44193|44204.5|44199.7|44194.8|44190|17
1752035400000|2025-07-09 04:30:00|44197.3|44192.5|44204.4|44199.6|44207.4|44202.6|44197.3|44192.5|10
1752035700000|2025-07-09 04:35:00|44204.9|44200.1|44219.2|44214.4|44221.2|44216.4|44204.4|44199.6|28
1752036000000|2025-07-09 04:40:00|44219.3|44214.5|44225.5|44220.7|44227.6|44222.8|44219.3|44214.5|32
1752036300000|2025-07-09 04:45:00|44226|44221.2|44222.3|44217.5|44226.8|44222|44221.8|44217|19
1752036600000|2025-07-09 04:50:00|44221.7|44216.9|44224.1|44219.3|44225.1|44220.3|44218|44213.2|9
1752036900000|2025-07-09 04:55:00|44224.6|44219.8|44221|44216.2|44225.1|44220.3|44216.7|44211.9|11
1752037200000|2025-07-09 05:00:00|44220.5|44215.7|44219.2|44214.4|44220.7|44215.9|44216.2|44211.4|7
1752037500000|2025-07-09 05:05:00|44218.7|44213.9|44212.5|44207.7|44221.1|44216.3|44212.5|44207.7|6
1752037800000|2025-07-09 05:10:00|44213|44208.2|44210.7|44205.9|44214.7|44209.9|44207.7|44202.9|3
1752038100000|2025-07-09 05:15:00|44211.2|44206.4|44202.7|44197.9|44212.5|44207.7|44196.1|44191.3|19
1752038400000|2025-07-09 05:20:00|44199.6|44194.8|44195.5|44190.7|44204|44199.2|44194.3|44189.5|11
1752038700000|2025-07-09 05:25:00|44196|44191.2|44185.4|44180.6|44198.9|44194.1|44182.5|44177.7|43
1752039000000|2025-07-09 05:30:00|44189.3|44184.5|44199.5|44194.7|44206|44201.2|44183.5|44178.7|39
1752039300000|2025-07-09 05:35:00|44199.7|44194.9|44203.4|44198.6|44212.4|44207.6|44197.3|44192.5|46
1752039600000|2025-07-09 05:40:00|44203.9|44199.1|44203|44198.2|44214|44209.2|44200.3|44195.5|27
1752039900000|2025-07-09 05:45:00|44203.2|44198.4|44198.7|44193.9|44206.7|44201.9|44190.5|44185.7|21
1752040200000|2025-07-09 05:50:00|44198.2|44193.4|44202.1|44197.3|44202.9|44198.1|44195.5|44190.7|26
1752040500000|2025-07-09 05:55:00|44201.6|44196.8|44202.8|44198|44207.8|44203|44197.6|44192.8|24
1752040800000|2025-07-09 06:00:00|44202.4|44198.8|44198.2|44194.6|44204.4|44200.8|44195.2|44191.6|103
1752041100000|2025-07-09 06:05:00|44197.7|44194.1|44184.2|44180.6|44197.7|44194.1|44171.7|44168.1|210
1752041400000|2025-07-09 06:10:00|44183.7|44180.1|44190.5|44186.9|44192.5|44188.9|44177.5|44173.9|54
1752041700000|2025-07-09 06:15:00|44190|44186.4|44194|44190.4|44197|44193.4|44185.6|44182|22
1752042000000|2025-07-09 06:20:00|44194.5|44190.9|44207.7|44204.1|44211.2|44207.6|44191.3|44187.7|309
1752042300000|2025-07-09 06:25:00|44208.2|44204.6|44217.5|44213.9|44220.8|44217.2|44204.7|44201.1|48
1752042600000|2025-07-09 06:30:00|44218|44214.4|44225.8|44222.2|44231.8|44228.2|44216.6|44213|87
1752042900000|2025-07-09 06:35:00|44225.3|44221.7|44218.7|44215.1|44226.8|44223.2|44210.7|44207.1|66
1752043200000|2025-07-09 06:40:00|44219.4|44215.8|44220.8|44217.2|44220.8|44217.2|44213.1|44209.5|18
1752043500000|2025-07-09 06:45:00|44220.3|44216.7|44237.9|44234.3|44237.9|44234.3|44220.3|44216.7|42
1752043800000|2025-07-09 06:50:00|44238.4|44234.8|44255.8|44252.2|44257.9|44254.3|44233.5|44229.9|169
1752044100000|2025-07-09 06:55:00|44255.3|44251.7|44244.9|44241.3|44259.2|44255.6|44244.4|44240.8|161
1752044400000|2025-07-09 07:00:00|44245.9|44242.3|44247.6|44244|44261.6|44258|44245.7|44242.1|95
1752044700000|2025-07-09 07:05:00|44248.1|44244.5|44232|44228.4|44254.6|44251|44229.2|44225.6|83
1752045000000|2025-07-09 07:10:00|44232.5|44228.9|44218.5|44214.9|44235.4|44231.8|44217.1|44213.5|48
1752045300000|2025-07-09 07:15:00|44219|44215.4|44234.7|44231.1|44235.8|44232.2|44218.5|44214.9|42
1752045600000|2025-07-09 07:20:00|44234.2|44230.6|44251.8|44248.2|44254.6|44251|44232.3|44228.7|50
1752045900000|2025-07-09 07:25:00|44252.3|44248.7|44246.7|44243.1|44252.8|44249.2|44241.6|44238|68
1752046200000|2025-07-09 07:30:00|44247.2|44243.6|44248|44244.4|44249.9|44246.3|44236.1|44232.5|15
1752046500000|2025-07-09 07:35:00|44247.5|44243.9|44250.1|44246.5|44253|44249.4|44241.1|44237.5|23
1752046800000|2025-07-09 07:40:00|44250.6|44247|44257.3|44253.7|44260.1|44256.5|44250.1|44246.5|23
1752047100000|2025-07-09 07:45:00|44257.8|44254.2|44272.6|44269|44278.2|44274.6|44257.8|44254.2|95
1752047400000|2025-07-09 07:50:00|44272.5|44268.9|44267.3|44263.7|44276|44272.4|44266.3|44262.7|118
1752047700000|2025-07-09 07:55:00|44266.8|44263.2|44269.5|44265.9|44275.6|44272|44265|44261.4|42
1752048000000|2025-07-09 08:00:00|44268.5|44264.9|44280.3|44276.7|44281.3|44277.7|44256.7|44253.1|140
1752048300000|2025-07-09 08:05:00|44280.8|44277.2|44271.6|44268|44283.9|44280.3|44270.6|44267|101
1752048600000|2025-07-09 08:10:00|44271.7|44268.1|44265.8|44262.2|44273.6|44270|44261.8|44258.2|110
1752048900000|2025-07-09 08:15:00|44266.3|44262.7|44273.4|44269.8|44281.3|44277.7|44265.8|44262.2|155
1752049200000|2025-07-09 08:20:00|44272.9|44269.3|44265.7|44262.1|44272.9|44269.3|44257.8|44254.2|83
1752049500000|2025-07-09 08:25:00|44265.2|44261.6|44281.5|44277.9|44282.8|44279.2|44262.1|44258.5|77
1752049800000|2025-07-09 08:30:00|44282|44278.4|44289.7|44286.1|44291|44287.4|44277.8|44274.2|86
1752050100000|2025-07-09 08:35:00|44290.2|44286.6|44280.7|44277.1|44292.4|44288.8|44279.7|44276.1|48
1752050400000|2025-07-09 08:40:00|44280.2|44276.6|44282.8|44279.2|44283.6|44280|44275.6|44272|30
1752050700000|2025-07-09 08:45:00|44282.3|44278.7|44272.4|44268.8|44284.9|44281.3|44269.9|44266.3|39
1752051000000|2025-07-09 08:50:00|44271.9|44268.3|44270|44266.4|44278.1|44274.5|44268.8|44265.2|36
1752051300000|2025-07-09 08:55:00|44270.5|44266.9|44266.9|44263.3|44274|44270.4|44265.9|44262.3|42
1752051600000|2025-07-09 09:00:00|44269|44265.4|44278.8|44275.2|44279.3|44275.7|44268.5|44264.9|38
1752051900000|2025-07-09 09:05:00|44279.3|44275.7|44279.6|44276|44281.9|44278.3|44274.8|44271.2|46
1752052200000|2025-07-09 09:10:00|44280.1|44276.5|44310.7|44307.1|44315.2|44311.6|44279.2|44275.6|129
1752052500000|2025-07-09 09:15:00|44311.2|44307.6|44317.4|44313.8|44335.2|44331.6|44306.2|44302.6|263
1752052800000|2025-07-09 09:20:00|44317.9|44314.3|44334.3|44330.7|44337.8|44334.2|44317.9|44314.3|85
1752053100000|2025-07-09 09:25:00|44334.2|44330.6|44335.8|44332.2|44339.8|44336.2|44322.9|44319.3|42
1752053400000|2025-07-09 09:30:00|44336.3|44332.7|44317.1|44313.5|44346.2|44342.6|44303.5|44299.9|790
1752053700000|2025-07-09 09:35:00|44317.6|44314|44321.8|44318.2|44323.6|44320|44310.9|44307.3|118
1752054000000|2025-07-09 09:40:00|44322.3|44318.7|44329.9|44326.3|44331|44327.4|44318.3|44314.7|112
1752054300000|2025-07-09 09:45:00|44330.4|44326.8|44317.8|44314.2|44332.2|44328.6|44311.7|44308.1|86
1752054600000|2025-07-09 09:50:00|44317.3|44313.7|44313.3|44309.7|44324.3|44320.7|44311.3|44307.7|58
1752054900000|2025-07-09 09:55:00|44312.8|44309.2|44311.4|44307.8|44314.8|44311.2|44308.5|44304.9|58
1752055200000|2025-07-09 10:00:00|44311|44307.4|44304.8|44301.2|44311.9|44308.3|44302.3|44298.7|60
1752055500000|2025-07-09 10:05:00|44304.3|44300.7|44301.2|44297.6|44305.3|44301.7|44292.8|44289.2|56
1752055800000|2025-07-09 10:10:00|44300.9|44297.3|44313.4|44309.8|44313.4|44309.8|44291.4|44287.8|61
1752056100000|2025-07-09 10:15:00|44312.5|44308.9|44310.1|44306.5|44320.4|44316.8|44308.1|44304.5|108
1752056400000|2025-07-09 10:20:00|44309.6|44306|44315.2|44311.6|44321.3|44317.7|44309.6|44306|55
1752056700000|2025-07-09 10:25:00|44314.7|44311.1|44310.5|44306.9|44315.2|44311.6|44306.3|44302.7|38
1752057000000|2025-07-09 10:30:00|44311|44307.4|44321.9|44318.3|44321.9|44318.3|44306.5|44302.9|90
1752057300000|2025-07-09 10:35:00|44322.3|44318.7|44319.8|44316.2|44328.7|44325.1|44318.5|44314.9|82
1752057600000|2025-07-09 10:40:00|44320.3|44316.7|44321.5|44317.9|44325.9|44322.3|44313.3|44309.7|54
1752057900000|2025-07-09 10:45:00|44320.5|44316.9|44318.3|44314.7|44327.3|44323.7|44318.3|44314.7|58
1752058200000|2025-07-09 10:50:00|44318.8|44315.2|44317.1|44313.5|44324.3|44320.7|44309.9|44306.3|113
1752058500000|2025-07-09 10:55:00|44317.3|44313.7|44321.8|44318.2|44326.9|44323.3|44312.7|44309.1|89
1752058800000|2025-07-09 11:00:00|44321.3|44317.7|44321.1|44317.5|44329.1|44325.5|44315.8|44312.2|60
1752059100000|2025-07-09 11:05:00|44321.6|44318|44323.8|44320.2|44329.3|44325.7|44316.3|44312.7|28
1752059400000|2025-07-09 11:10:00|44324.8|44321.2|44337.1|44333.5|44340.8|44337.2|44324.3|44320.7|241
1752059700000|2025-07-09 11:15:00|44336.7|44333.1|44332.2|44328.6|44336.8|44333.2|44324|44320.4|145
1752060000000|2025-07-09 11:20:00|44331.7|44328.1|44348.9|44345.3|44349.9|44346.3|44325|44321.4|93
1752060300000|2025-07-09 11:25:00|44348.4|44344.8|44350.9|44347.3|44352.6|44349|44341.5|44337.9|99
1752060600000|2025-07-09 11:30:00|44351.4|44347.8|44360.2|44356.6|44367|44363.4|44351.4|44347.8|144
1752060900000|2025-07-09 11:35:00|44360.7|44357.1|44365|44361.4|44369.6|44366|44358.2|44354.6|92
1752061200000|2025-07-09 11:40:00|44364.5|44360.9|44360|44356.4|44364.5|44360.9|44353.5|44349.9|72
1752061500000|2025-07-09 11:45:00|44360.5|44356.9|44376.5|44372.9|44377.5|44373.9|44358|44354.4|118
1752061800000|2025-07-09 11:50:00|44376.9|44373.3|44373.1|44369.5|44378.8|44375.2|44364.6|44361|78
1752062100000|2025-07-09 11:55:00|44372.6|44369|44364.7|44361.1|44373.1|44369.5|44363.3|44359.7|61
1752062400000|2025-07-09 12:00:00|44364.2|44360.6|44349.6|44346|44365.2|44361.6|44344.7|44341.1|193
1752062700000|2025-07-09 12:05:00|44348.6|44345|44361.9|44358.3|44363.8|44360.2|44345.8|44342.2|99
1752063000000|2025-07-09 12:10:00|44362.2|44358.6|44372.4|44368.8|44377.5|44373.9|44360.9|44357.3|100
1752063300000|2025-07-09 12:15:00|44371.9|44368.3|44374.7|44371.1|44379.3|44375.7|44364.9|44361.3|117
1752063600000|2025-07-09 12:20:00|44374.2|44370.6|44395.2|44391.6|44405.5|44401.9|44368.5|44364.9|551
1752063900000|2025-07-09 12:25:00|44395.7|44392.1|44389.3|44385.7|44398.2|44394.6|44382.8|44379.2|101
1752064200000|2025-07-09 12:30:00|44388.8|44385.2|44378.8|44375.2|44388.8|44385.2|44374.8|44371.2|159
1752064500000|2025-07-09 12:35:00|44379.3|44375.7|44379.8|44376.2|44385.8|44382.2|44378.3|44374.7|155
1752064800000|2025-07-09 12:40:00|44380.3|44376.7|44393.7|44390.1|44394.8|44391.2|44378.3|44374.7|132
1752065100000|2025-07-09 12:45:00|44394.7|44391.1|44410.9|44407.3|44415.3|44411.7|44391.2|44387.6|143
1752065400000|2025-07-09 12:50:00|44411.2|44407.6|44402.1|44398.5|44421.3|44417.7|44396.4|44392.8|417
1752065700000|2025-07-09 12:55:00|44402.6|44399|44396.3|44392.7|44402.6|44399|44386.8|44383.2|177
1752066000000|2025-07-09 13:00:00|44396.4|44392.8|44411.1|44407.5|44411.1|44407.5|44384.3|44380.7|178
1752066300000|2025-07-09 13:05:00|44410.6|44407|44414.9|44411.3|44419.7|44416.1|44402.3|44398.7|124
1752066600000|2025-07-09 13:10:00|44415.4|44411.8|44424.3|44420.7|44427.9|44424.3|44414.9|44411.3|233
1752066900000|2025-07-09 13:15:00|44423.8|44420.2|44429.3|44425.7|44433|44429.4|44420.3|44416.7|188
1752067200000|2025-07-09 13:20:00|44429.8|44426.2|44426.5|44422.9|44431.1|44427.5|44419.4|44415.8|163
1752067500000|2025-07-09 13:25:00|44427|44423.4|44446.4|44442.8|44447.6|44444|44423.6|44420|798
1752067800000|2025-07-09 13:30:00|44445.4|44443|44474.3|44471.9|44502.1|44499.7|44413.6|44411.2|4121
1752068100000|2025-07-09 13:35:00|44474.4|44472|44480.6|44478.2|44498.5|44496.1|44453.8|44451.4|1482
1752068400000|2025-07-09 13:40:00|44482.1|44479.7|44517.8|44515.4|44522.5|44520.1|44473.6|44471.2|1356
1752068700000|2025-07-09 13:45:00|44518.3|44515.9|44561.5|44559.1|44562.3|44559.9|44506.2|44503.8|1506
1752069000000|2025-07-09 13:50:00|44561|44558.6|44510|44507.6|44563.2|44560.8|44509.5|44507.1|1448
1752069300000|2025-07-09 13:55:00|44509.5|44507.1|44467.7|44465.3|44510.2|44507.8|44464.7|44462.3|1223
1752069600000|2025-07-09 14:00:00|44469.1|44466.7|44444.3|44441.9|44479.6|44477.2|44441.7|44439.3|1610
1752069900000|2025-07-09 14:05:00|44443.8|44441.4|44447.1|44444.7|44474.4|44472|44420.7|44418.3|1214
1752070200000|2025-07-09 14:10:00|44446.5|44444.1|44447.8|44445.4|44469.3|44466.9|44422.9|44420.5|883
1752070500000|2025-07-09 14:15:00|44447.3|44444.9|44434|44431.6|44469.4|44467|44434|44431.6|564
1752070800000|2025-07-09 14:20:00|44434.4|44432|44437.1|44434.7|44452.7|44450.3|44426.3|44423.9|434
1752071100000|2025-07-09 14:25:00|44438.1|44435.7|44382|44379.6|44440.4|44438|44370.7|44368.3|1728
1752071400000|2025-07-09 14:30:00|44382.6|44380.2|44338.5|44336.1|44383.1|44380.7|44312.5|44310.1|1799
1752071700000|2025-07-09 14:35:00|44339|44336.6|44324.8|44322.4|44349.7|44347.3|44304.8|44302.4|1053
1752072000000|2025-07-09 14:40:00|44325.2|44322.8|44293.7|44291.3|44337|44334.6|44284.8|44282.4|860
1752072300000|2025-07-09 14:45:00|44294.2|44291.8|44321|44318.6|44335.4|44333|44290.8|44288.4|1127
1752072600000|2025-07-09 14:50:00|44321.1|44318.7|44286.8|44284.4|44326.3|44323.9|44269.7|44267.3|762
1752072900000|2025-07-09 14:55:00|44288.3|44285.9|44276.8|44274.4|44289.2|44286.8|44254|44251.6|639
1752073200000|2025-07-09 15:00:00|44276.2|44273.8|44326.9|44324.5|44333.5|44331.1|44264.9|44262.5|972
1752073500000|2025-07-09 15:05:00|44326.4|44324|44306.8|44304.4|44333.5|44331.1|44290.2|44287.8|561
1752073800000|2025-07-09 15:10:00|44308.6|44306.2|44257|44254.6|44308.6|44306.2|44236.9|44234.5|598
1752074100000|2025-07-09 15:15:00|44257.5|44255.1|44256.6|44254.2|44268.7|44266.3|44230.3|44227.9|643
1752074400000|2025-07-09 15:20:00|44255.6|44253.2|44267.1|44264.7|44271.4|44269|44250.5|44248.1|420
1752074700000|2025-07-09 15:25:00|44266.6|44264.2|44293|44290.6|44314.6|44312.2|44265.1|44262.7|564
1752075000000|2025-07-09 15:30:00|44291.6|44289.2|44314.8|44312.4|44323.8|44321.4|44284.7|44282.3|405
1752075300000|2025-07-09 15:35:00|44314.3|44311.9|44306.7|44304.3|44319|44316.6|44253.1|44250.7|580
1752075600000|2025-07-09 15:40:00|44306.6|44304.2|44324.6|44322.2|44330.4|44328|44301.1|44298.7|364
1752075900000|2025-07-09 15:45:00|44324.1|44321.7|44328.8|44326.4|44353|44350.6|44321.8|44319.4|736
1752076200000|2025-07-09 15:50:00|44328.9|44326.5|44294.6|44292.2|44337.1|44334.7|44287.4|44285|579
1752076500000|2025-07-09 15:55:00|44294.1|44291.7|44310.2|44307.8|44323.6|44321.2|44285.8|44283.4|224
1752076800000|2025-07-09 16:00:00|44310.4|44308|44326.1|44323.7|44338.1|44335.7|44305.3|44302.9|296
1752077100000|2025-07-09 16:05:00|44326.6|44324.2|44321.7|44319.3|44345.5|44343.1|44315.2|44312.8|258
1752077400000|2025-07-09 16:10:00|44323.3|44320.9|44305.7|44303.3|44330.8|44328.4|44282.6|44280.2|391
1752077700000|2025-07-09 16:15:00|44305.2|44302.8|44314.7|44312.3|44316.6|44314.2|44299.8|44297.4|191
1752078000000|2025-07-09 16:20:00|44312.4|44310|44281.3|44278.9|44316.1|44313.7|44270|44267.6|312
1752078300000|2025-07-09 16:25:00|44280.8|44278.4|44275.1|44272.7|44295.3|44292.9|44273.7|44271.3|241
1752078600000|2025-07-09 16:30:00|44276.3|44273.9|44280.5|44278.1|44301.2|44298.8|44274.5|44272.1|120
1752078900000|2025-07-09 16:35:00|44280|44277.6|44264.7|44262.3|44294.8|44292.4|44264.7|44262.3|117
1752079200000|2025-07-09 16:40:00|44264.3|44261.9|44282.4|44280|44286|44283.6|44260.6|44258.2|180
1752079500000|2025-07-09 16:45:00|44282.9|44280.5|44291.9|44289.5|44295|44292.6|44269.4|44267|199
1752079800000|2025-07-09 16:50:00|44289.6|44287.2|44306.6|44304.2|44308.1|44305.7|44272.7|44270.3|270
1752080100000|2025-07-09 16:55:00|44306.7|44304.3|44293.6|44291.2|44317.6|44315.2|44293.1|44290.7|165
1752080400000|2025-07-09 17:00:00|44293.7|44291.3|44294.5|44292.1|44307.7|44305.3|44280.1|44277.7|372
1752080700000|2025-07-09 17:05:00|44294|44291.6|44318.9|44316.5|44331.4|44329|44291.8|44289.4|397
1752081000000|2025-07-09 17:10:00|44321|44318.6|44342.1|44339.7|44342.1|44339.7|44309.7|44307.3|238
1752081300000|2025-07-09 17:15:00|44341.6|44339.2|44368.1|44365.7|44368.1|44365.7|44331.8|44329.4|358
1752081600000|2025-07-09 17:20:00|44366.1|44363.7|44379.1|44376.7|44385.1|44382.7|44359|44356.6|352
1752081900000|2025-07-09 17:25:00|44379.6|44377.2|44339.4|44337|44386.6|44384.2|44332|44329.6|377
1752082200000|2025-07-09 17:30:00|44340.2|44337.8|44313.4|44311|44347.3|44344.9|44296.9|44294.5|529
1752082500000|2025-07-09 17:35:00|44315.9|44313.5|44347|44344.6|44347.4|44345|44311.4|44309|191
1752082800000|2025-07-09 17:40:00|44347.9|44345.5|44358.4|44356|44360.9|44358.5|44344.7|44342.3|541
1752083100000|2025-07-09 17:45:00|44357.9|44355.5|44376.5|44374.1|44382.1|44379.7|44344.6|44342.2|338
1752083400000|2025-07-09 17:50:00|44374.9|44372.5|44394.2|44391.8|44398.6|44396.2|44363.7|44361.3|703
1752083700000|2025-07-09 17:55:00|44394.7|44392.3|44368.1|44365.7|44403.4|44401|44368.1|44365.7|625
1752084000000|2025-07-09 18:00:00|44369|44366.6|44403.1|44400.7|44405.3|44402.9|44366.1|44363.7|358
1752084300000|2025-07-09 18:05:00|44402.7|44400.3|44412.1|44409.7|44435.3|44432.9|44402.2|44399.8|537
1752084600000|2025-07-09 18:10:00|44410.5|44408.1|44404.4|44402|44418.5|44416.1|44396.1|44393.7|293
1752084900000|2025-07-09 18:15:00|44404.9|44402.5|44411.9|44409.5|44420.6|44418.2|44387.5|44385.1|514
1752085200000|2025-07-09 18:20:00|44412.3|44409.9|44404.9|44402.5|44417.1|44414.7|44387.4|44385|171
1752085500000|2025-07-09 18:25:00|44404.4|44402|44377.6|44375.2|44405.9|44403.5|44372.6|44370.2|237
1752085800000|2025-07-09 18:30:00|44379.5|44377.1|44397.9|44395.5|44420.4|44418|44379|44376.6|337
1752086100000|2025-07-09 18:35:00|44398.4|44396|44402.8|44400.4|44409.9|44407.5|44396.9|44394.5|206
1752086400000|2025-07-09 18:40:00|44399.9|44397.5|44384.7|44382.3|44400.5|44398.1|44367.1|44364.7|308
1752086700000|2025-07-09 18:45:00|44384.2|44381.8|44399.1|44396.7|44401.8|44399.4|44381|44378.6|173
1752087000000|2025-07-09 18:50:00|44401.8|44399.4|44424.6|44422.2|44430.2|44427.8|44398.7|44396.3|366
1752087300000|2025-07-09 18:55:00|44426.6|44424.2|44436.5|44434.1|44447.9|44445.5|44423.4|44421|601
1752087600000|2025-07-09 19:00:00|44434.7|44432.3|44425.3|44422.9|44438.3|44435.9|44422.1|44419.7|208
1752087900000|2025-07-09 19:05:00|44424.3|44421.9|44397.3|44394.9|44428.8|44426.4|44396.8|44394.4|249
1752088200000|2025-07-09 19:10:00|44397.7|44395.3|44396.6|44394.2|44413.2|44410.8|44395.2|44392.8|149
1752088500000|2025-07-09 19:15:00|44397.1|44394.7|44411|44408.6|44414.1|44411.7|44395.7|44393.3|155
1752088800000|2025-07-09 19:20:00|44410.8|44408.4|44424.8|44422.4|44436.8|44434.4|44410.8|44408.4|260
1752089100000|2025-07-09 19:25:00|44424.3|44421.9|44430.5|44428.1|44436.9|44434.5|44422.6|44420.2|158
1752089400000|2025-07-09 19:30:00|44430.7|44428.3|44432|44429.6|44440.5|44438.1|44416.6|44414.2|238
1752089700000|2025-07-09 19:35:00|44433|44430.6|44441.8|44439.4|44447.3|44444.9|44429.9|44427.5|217
1752090000000|2025-07-09 19:40:00|44442.4|44440|44446.8|44444.4|44447.3|44444.9|44425.3|44422.9|331
1752090300000|2025-07-09 19:45:00|44446.3|44443.9|44454.8|44452.4|44454.8|44452.4|44432.8|44430.4|304
1752090600000|2025-07-09 19:50:00|44455.1|44452.7|44451.8|44449.4|44457.9|44455.5|44433.8|44431.4|743
1752090900000|2025-07-09 19:55:00|44453.8|44451.4|44451.7|44449.3|44478.5|44476.1|44446.7|44444.3|2565
1752091200000|2025-07-09 20:00:00|44447.6|44445.2|44446.9|44442.1|44469.3|44464.5|44446.6|44441.8|972
1752091500000|2025-07-09 20:05:00|44447.9|44443.1|44467.8|44463|44476.5|44471.7|44447.9|44443.1|390
1752091800000|2025-07-09 20:10:00|44469.8|44465|44478.6|44473.8|44485.1|44480.3|44464.9|44460.1|366
1752092100000|2025-07-09 20:15:00|44479.1|44474.3|44451.2|44446.4|44479.1|44474.3|44449.2|44444.4|227
1752092400000|2025-07-09 20:20:00|44452.2|44447.4|44434.2|44429.4|44454.2|44449.4|44429|44424.2|190
1752092700000|2025-07-09 20:25:00|44432.2|44427.4|44437.4|44432.6|44440.6|44435.8|44430|44425.2|86
1752093000000|2025-07-09 20:30:00|44438.1|44433.3|44446.9|44442.1|44449.2|44444.4|44432.4|44427.6|88
1752093300000|2025-07-09 20:35:00|44445.9|44441.1|44451.1|44446.3|44453.2|44448.4|44441.7|44436.9|32
1752093600000|2025-07-09 20:40:00|44451.4|44446.6|44448.5|44443.7|44459.4|44454.6|44445.7|44440.9|105
1752093900000|2025-07-09 20:45:00|44449.1|44444.3|44459.1|44454.3|44459.1|44454.3|44444.7|44439.9|42
1752094200000|2025-07-09 20:50:00|44458.1|44453.3|44457.5|44452.7|44463.2|44458.4|44454.7|44449.9|45
1752094500000|2025-07-09 20:55:00|44457.1|44452.3|44459.9|44450.1|44462.5|44457.4|44451.9|44447.1|73
1752094800000|2025-07-09 21:00:00|44460.4|44450.6|44466|44456.2|44466|44456.2|44458.4|44448.6|0
1752095100000|2025-07-09 21:05:00|44467.1|44457.3|44467.8|44458|44467.8|44458|44467.1|44457.3|0
1752095400000|2025-07-09 21:10:00|44468|44458.2|44469.4|44459.6|44469.4|44459.6|44468|44458.2|0
1752095700000|2025-07-09 21:15:00|44469.9|44460.1|44469.2|44459.4|44469.9|44460.1|44469.2|44459.4|0
1752096000000|2025-07-09 21:20:00|44469.4|44459.6|44469.9|44460.1|44471.3|44461.5|44469.2|44459.4|0
1752096300000|2025-07-09 21:25:00|44469.7|44459.9|44470.1|44460.3|44471.3|44461.5|44469.7|44459.9|0
1752096600000|2025-07-09 21:30:00|44469.9|44460.1|44468.5|44458.7|44469.9|44460.1|44468.5|44458.7|0
1752096900000|2025-07-09 21:35:00|44469.9|44460.1|44466.8|44457|44470.3|44460.5|44466.8|44457|0
1752097200000|2025-07-09 21:40:00|44468.2|44458.4|44465.9|44456.1|44468.2|44458.4|44465.9|44456.1|0
1752097500000|2025-07-09 21:45:00|44465.8|44456|44468.3|44458.5|44468.3|44458.5|44465.1|44455.3|0
1752097800000|2025-07-09 21:50:00|44470.2|44460.4|44468|44458.2|44471.3|44461.5|44468|44458.2|0
1752098100000|2025-07-09 21:55:00|44467.9|44458.1|44468|44458.2|44468.7|44458.9|44467.6|44457.8|0
1752098400000|2025-07-09 22:00:00|44456.2|44451.4|44465|44460.2|44470.2|44465.4|44444.4|44439.6|59
1752098700000|2025-07-09 22:05:00|44464.5|44459.7|44473.4|44468.6|44476|44471.2|44459.6|44454.8|52
1752099000000|2025-07-09 22:10:00|44473.9|44469.1|44486.7|44481.9|44489.5|44484.7|44467|44462.2|50
1752099300000|2025-07-09 22:15:00|44486.2|44481.4|44487.4|44482.6|44492.6|44487.8|44478.1|44473.3|24
1752099600000|2025-07-09 22:20:00|44489.6|44484.8|44495|44490.2|44495|44490.2|44478.9|44474.1|27
1752099900000|2025-07-09 22:25:00|44494|44489.2|44485.6|44480.8|44497.5|44492.7|44482.9|44478.1|23
1752100200000|2025-07-09 22:30:00|44485.2|44480.4|44490.8|44486|44496.1|44491.3|44483.4|44478.6|52
1752100500000|2025-07-09 22:35:00|44491.3|44486.5|44497.7|44492.9|44502.7|44497.9|44489.5|44484.7|13
1752100800000|2025-07-09 22:40:00|44495|44490.2|44494|44489.2|44498.1|44493.3|44489.6|44484.8|8
1752101100000|2025-07-09 22:45:00|44490.9|44486.1|44488.8|44484|44496.1|44491.3|44483.1|44478.3|27
1752101400000|2025-07-09 22:50:00|44489.3|44484.5|44487.6|44482.8|44492.9|44488.1|44482.6|44477.8|8
1752101700000|2025-07-09 22:55:00|44486.9|44482.1|44480|44475.2|44489.7|44484.9|44480|44475.2|11
1752102000000|2025-07-09 23:00:00|44480.5|44475.7|44478.9|44474.1|44485.5|44480.7|44478.2|44473.4|18
1752102300000|2025-07-09 23:05:00|44478.4|44473.6|44472.9|44468.1|44478.9|44474.1|44471.1|44466.3|34
1752102600000|2025-07-09 23:10:00|44473.6|44468.8|44463.8|44459|44476.2|44471.4|44463.8|44459|21
1752102900000|2025-07-09 23:15:00|44463.9|44459.1|44464.9|44460.1|44469.7|44464.9|44461.1|44456.3|38
1752103200000|2025-07-09 23:20:00|44465.4|44460.6|44469.5|44464.7|44474.1|44469.3|44464.9|44460.1|29
1752103500000|2025-07-09 23:25:00|44469|44464.2|44455.9|44451.1|44471.6|44466.8|44455.3|44450.5|47
1752103800000|2025-07-09 23:30:00|44455.3|44450.5|44449.5|44444.7|44459.2|44454.4|44443.2|44438.4|32
1752104100000|2025-07-09 23:35:00|44450|44445.2|44441.6|44436.8|44456.4|44451.6|44436.4|44431.6|36
1752104400000|2025-07-09 23:40:00|44441.2|44436.4|44444.2|44439.4|44449.5|44444.7|44437.7|44432.9|17
1752104700000|2025-07-09 23:45:00|44444.5|44439.7|44436.5|44431.7|44452.1|44447.3|44431.3|44426.5|29
1752105000000|2025-07-09 23:50:00|44436.1|44431.3|44438.3|44433.5|44444.6|44439.8|44432.4|44427.6|33
1752105300000|2025-07-09 23:55:00|44438.6|44433.8|44436.3|44431.5|44443.7|44438.9|44434.8|44430|22
1752105600000|2025-07-10 00:00:00|44435.8|44431|44416.4|44411.6|44436.3|44431.5|44413.4|44408.6|107
1752105900000|2025-07-10 00:05:00|44415.9|44411.1|44411.6|44406.8|44420.7|44415.9|44403.8|44399|77
1752106200000|2025-07-10 00:10:00|44411.1|44406.3|44402.9|44398.1|44411.1|44406.3|44396.8|44392|50
1752106500000|2025-07-10 00:15:00|44402.1|44397.3|44407.7|44402.9|44410.1|44405.3|44399.7|44394.9|45
1752106800000|2025-07-10 00:20:00|44407.3|44402.5|44403.6|44398.8|44409.5|44404.7|44398.4|44393.6|16
1752107100000|2025-07-10 00:25:00|44404.1|44399.3|44398|44393.2|44407.5|44402.7|44395|44390.2|52
1752107400000|2025-07-10 00:30:00|44399.1|44394.3|44404.7|44399.9|44416.7|44411.9|44397.6|44392.8|51
1752107700000|2025-07-10 00:35:00|44404.2|44399.4|44400.3|44395.5|44405.8|44401|44394.8|44390|28
1752108000000|2025-07-10 00:40:00|44399.8|44395|44389.6|44384.8|44402.7|44397.9|44386.5|44381.7|90
1752108300000|2025-07-10 00:45:00|44389.1|44384.3|44404.2|44399.4|44407.7|44402.9|44388.8|44384|20
1752108600000|2025-07-10 00:50:00|44404.7|44399.9|44399.2|44394.4|44412.7|44407.9|44398.7|44393.9|49
1752108900000|2025-07-10 00:55:00|44398.7|44393.9|44393.1|44388.3|44403.2|44398.4|44390.2|44385.4|45
1752109200000|2025-07-10 01:00:00|44394.1|44389.3|44398.7|44393.9|44405|44400.2|44393.4|44388.6|22
1752109500000|2025-07-10 01:05:00|44399.7|44394.9|44389.8|44385|44400.7|44395.9|44388.3|44383.5|32
1752109800000|2025-07-10 01:10:00|44389.2|44384.4|44380.8|44376|44394.6|44389.8|44377|44372.2|48
1752110100000|2025-07-10 01:15:00|44380.3|44375.5|44376.9|44372.1|44386.6|44381.8|44371.6|44366.8|65
1752110400000|2025-07-10 01:20:00|44377.4|44372.6|44380.3|44375.5|44385.7|44380.9|44374.2|44369.4|15
1752110700000|2025-07-10 01:25:00|44380.8|44376|44372.9|44368.1|44387.7|44382.9|44372.9|44368.1|27
1752111000000|2025-07-10 01:30:00|44373.4|44368.6|44381.9|44377.1|44384.7|44379.9|44369.9|44365.1|43
1752111300000|2025-07-10 01:35:00|44382.4|44377.6|44378|44373.2|44389.7|44384.9|44376.5|44371.7|36
1752111600000|2025-07-10 01:40:00|44378.5|44373.7|44378.5|44373.7|44384.6|44379.8|44376|44371.2|63
1752111900000|2025-07-10 01:45:00|44378|44373.2|44372.7|44367.9|44378.2|44373.4|44369.9|44365.1|17
1752112200000|2025-07-10 01:50:00|44373.2|44368.4|44375.5|44370.7|44387|44382.2|44371.2|44366.4|71
1752112500000|2025-07-10 01:55:00|44375|44370.2|44366.9|44362.1|44379.2|44374.4|44362.5|44357.7|65
1752112800000|2025-07-10 02:00:00|44367.4|44362.6|44385.4|44380.6|44390.3|44385.5|44366.9|44362.1|29
1752113100000|2025-07-10 02:05:00|44390|44385.2|44388.5|44383.7|44391.8|44387|44382.4|44377.6|38
1752113400000|2025-07-10 02:10:00|44389|44384.2|44397.7|44392.9|44398.1|44393.3|44385.1|44380.3|30
1752113700000|2025-07-10 02:15:00|44398.7|44393.9|44387.6|44382.8|44401.6|44396.8|44384|44379.2|24
1752114000000|2025-07-10 02:20:00|44387.9|44383.1|44397.1|44392.3|44401.4|44396.6|44387|44382.2|25
1752114300000|2025-07-10 02:25:00|44396.6|44391.8|44396.7|44391.9|44400.3|44395.5|44391.5|44386.7|48
1752114600000|2025-07-10 02:30:00|44397.2|44392.4|44395.3|44390.5|44402.1|44397.3|44392.8|44388|21
1752114900000|2025-07-10 02:35:00|44395.8|44391|44397.8|44393|44403.6|44398.8|44395.8|44391|17
1752115200000|2025-07-10 02:40:00|44397.3|44392.5|44403.5|44398.7|44408.1|44403.3|44396.1|44391.3|30
1752115500000|2025-07-10 02:45:00|44401.1|44396.3|44400.7|44395.9|44403.3|44398.5|44396.3|44391.5|9
1752115800000|2025-07-10 02:50:00|44399|44394.2|44399.2|44394.4|44402.2|44397.4|44396|44391.2|21
1752116100000|2025-07-10 02:55:00|44399|44394.2|44390.3|44385.5|44400.6|44395.8|44388.8|44384|64
1752116400000|2025-07-10 03:00:00|44387.3|44382.5|44371.4|44366.6|44387.8|44383|44371.4|44366.6|127
1752116700000|2025-07-10 03:05:00|44371.5|44366.7|44344.2|44339.4|44373.1|44368.3|44343.2|44338.4|186
1752117000000|2025-07-10 03:10:00|44344.7|44339.9|44333.9|44329.1|44346.7|44341.9|44333.1|44328.3|193
1752117300000|2025-07-10 03:15:00|44334.4|44329.6|44348.2|44343.4|44350.7|44345.9|44334.4|44329.6|57
1752117600000|2025-07-10 03:20:00|44348.7|44343.9|44346.7|44341.9|44358.7|44353.9|44346.2|44341.4|44
1752117900000|2025-07-10 03:25:00|44347.2|44342.4|44347.2|44342.4|44351.7|44346.9|44342.7|44337.9|14
1752118200000|2025-07-10 03:30:00|44346.7|44341.9|44335.3|44330.5|44348.5|44343.7|44334.3|44329.5|34
1752118500000|2025-07-10 03:35:00|44335.8|44331|44338.9|44334.1|44342.4|44337.6|44331.4|44326.6|19
1752118800000|2025-07-10 03:40:00|44340.9|44336.1|44343.7|44338.9|44346.2|44341.4|44336.4|44331.6|14
1752119100000|2025-07-10 03:45:00|44343.2|44338.4|44353.2|44348.4|44356.7|44351.9|44343.2|44338.4|29
1752119400000|2025-07-10 03:50:00|44352.7|44347.9|44347|44342.2|44353.1|44348.3|44343.5|44338.7|9
1752119700000|2025-07-10 03:55:00|44346.9|44342.1|44350.7|44345.9|44352.2|44347.4|44345.9|44341.1|5
1752120000000|2025-07-10 04:00:00|44350.2|44345.4|44348.2|44343.4|44352.1|44347.3|44348.2|44343.4|13
1752120300000|2025-07-10 04:05:00|44347.7|44342.9|44344.1|44339.3|44350.1|44345.3|44340.2|44335.4|23
1752120600000|2025-07-10 04:10:00|44343.9|44339.1|44343.6|44338.8|44347|44342.2|44342.6|44337.8|10
1752120900000|2025-07-10 04:15:00|44343.1|44338.3|44342.3|44337.5|44349.1|44344.3|44341.6|44336.8|7
1752121200000|2025-07-10 04:20:00|44342.9|44338.1|44339.7|44334.9|44346.4|44341.6|44339.7|44334.9|12
1752121500000|2025-07-10 04:25:00|44340.2|44335.4|44342.2|44337.4|44344.9|44340.1|44338.4|44333.6|15
1752121800000|2025-07-10 04:30:00|44342.7|44337.9|44351.1|44346.3|44354|44349.2|44340.2|44335.4|16
1752122100000|2025-07-10 04:35:00|44351.6|44346.8|44345.1|44340.3|44352.1|44347.3|44341.6|44336.8|21
1752122400000|2025-07-10 04:40:00|44344.6|44339.8|44349.1|44344.3|44349.6|44344.8|44338.6|44333.8|23
1752122700000|2025-07-10 04:45:00|44348.6|44343.8|44340.7|44335.9|44349.1|44344.3|44340.2|44335.4|6
1752123000000|2025-07-10 04:50:00|44340.2|44335.4|44345.2|44340.4|44345.2|44340.4|44340.2|44335.4|5
1752123300000|2025-07-10 04:55:00|44345.7|44340.9|44346.7|44341.9|44347.2|44342.4|44340.2|44335.4|10
1752123600000|2025-07-10 05:00:00|44347.2|44342.4|44355.1|44350.3|44359.6|44354.8|44346.2|44341.4|11
1752123900000|2025-07-10 05:05:00|44354.6|44349.8|44352.4|44347.6|44355.1|44350.3|44349.7|44344.9|18
1752124200000|2025-07-10 05:10:00|44352.9|44348.1|44356|44351.2|44356.5|44351.7|44350.5|44345.7|21
1752124500000|2025-07-10 05:15:00|44355.5|44350.7|44353|44348.2|44359.2|44354.4|44348|44343.2|16
1752124800000|2025-07-10 05:20:00|44353.4|44348.6|44359.7|44354.9|44361.3|44356.5|44350.7|44345.9|33
1752125100000|2025-07-10 05:25:00|44356.4|44351.6|44351|44346.2|44360.7|44355.9|44345.4|44340.6|13
1752125400000|2025-07-10 05:30:00|44351.6|44346.8|44350.9|44346.1|44354.7|44349.9|44337.4|44332.6|108
1752125700000|2025-07-10 05:35:00|44350.4|44345.6|44350.7|44345.9|44356.2|44351.4|44345.9|44341.1|23
1752126000000|2025-07-10 05:40:00|44351.1|44346.3|44351.9|44347.1|44357.2|44352.4|44346.5|44341.7|18
1752126300000|2025-07-10 05:45:00|44352.7|44347.9|44354.1|44349.3|44354.1|44349.3|44344.6|44339.8|15
1752126600000|2025-07-10 05:50:00|44353.6|44348.8|44356.7|44351.9|44360.2|44355.4|44351.7|44346.9|16
1752126900000|2025-07-10 05:55:00|44356.2|44351.4|44364.7|44359.9|44364.7|44359.9|44355.2|44350.4|20
1752127200000|2025-07-10 06:00:00|44364|44360.4|44350|44346.4|44370.7|44367.1|44347.4|44343.8|106
1752127500000|2025-07-10 06:05:00|44350.5|44346.9|44342.3|44338.7|44350.5|44346.9|44338.5|44334.9|33
1752127800000|2025-07-10 06:10:00|44341.8|44338.2|44339.5|44335.9|44344.9|44341.3|44334.6|44331|39
1752128100000|2025-07-10 06:15:00|44340|44336.4|44328.3|44324.7|44341.5|44337.9|44328.3|44324.7|24
1752128400000|2025-07-10 06:20:00|44327.8|44324.2|44321.3|44317.7|44329.3|44325.7|44316|44312.4|100
1752128700000|2025-07-10 06:25:00|44320.8|44317.2|44325.7|44322.1|44333.9|44330.3|44320.8|44317.2|26
1752129000000|2025-07-10 06:30:00|44326.7|44323.1|44334|44330.4|44341.5|44337.9|44325.2|44321.6|66
1752129300000|2025-07-10 06:35:00|44330.5|44326.9|44340.1|44336.5|44341.8|44338.2|44329|44325.4|15
1752129600000|2025-07-10 06:40:00|44341.1|44337.5|44334.6|44331|44342.6|44339|44332.2|44328.6|22
1752129900000|2025-07-10 06:45:00|44335.1|44331.5|44324.8|44321.2|44335.6|44332|44324.8|44321.2|28
1752130200000|2025-07-10 06:50:00|44325.3|44321.7|44330.5|44326.9|44337|44333.4|44323.5|44319.9|42
1752130500000|2025-07-10 06:55:00|44331|44327.4|44324.9|44321.3|44338.5|44334.9|44324.9|44321.3|169
1752130800000|2025-07-10 07:00:00|44325.4|44321.8|44333.3|44329.7|44341.5|44337.9|44325.4|44321.8|108
1752131100000|2025-07-10 07:05:00|44333.8|44330.2|44323.5|44319.9|44342.8|44339.2|44320.5|44316.9|32
1752131400000|2025-07-10 07:10:00|44323|44319.4|44319.3|44315.7|44336.6|44333|44317.1|44313.5|62
1752131700000|2025-07-10 07:15:00|44318.8|44315.2|44332.4|44328.8|44334.9|44331.3|44304|44300.4|133
1752132000000|2025-07-10 07:20:00|44332.9|44329.3|44341.9|44338.3|44344.5|44340.9|44326.9|44323.3|60
1752132300000|2025-07-10 07:25:00|44342.3|44338.7|44331.8|44328.2|44342.3|44338.7|44328|44324.4|64
1752132600000|2025-07-10 07:30:00|44332.3|44328.7|44328.7|44325.1|44335|44331.4|44323.3|44319.7|58
1752132900000|2025-07-10 07:35:00|44329.2|44325.6|44334.8|44331.2|44338.5|44334.9|44326|44322.4|27
1752133200000|2025-07-10 07:40:00|44335.3|44331.7|44340.2|44336.6|44345.3|44341.7|44334.2|44330.6|45
1752133500000|2025-07-10 07:45:00|44340.4|44336.8|44348.6|44345|44352|44348.4|44336.8|44333.2|29
1752133800000|2025-07-10 07:50:00|44349.1|44345.5|44333.4|44329.8|44351.2|44347.6|44323.2|44319.6|94
1752134100000|2025-07-10 07:55:00|44333.1|44329.5|44333.5|44329.9|44340.5|44336.9|44328.2|44324.6|67
1752134400000|2025-07-10 08:00:00|44332.4|44328.8|44357.2|44353.6|44360.3|44356.7|44326.1|44322.5|137
1752134700000|2025-07-10 08:05:00|44356.7|44353.1|44352.5|44348.9|44363.2|44359.6|44346.8|44343.2|128
1752135000000|2025-07-10 08:10:00|44353|44349.4|44354.1|44350.5|44362.2|44358.6|44350.5|44346.9|65
1752135300000|2025-07-10 08:15:00|44354.6|44351|44361.3|44357.7|44374.5|44370.9|44353|44349.4|77
1752135600000|2025-07-10 08:20:00|44361.8|44358.2|44374.8|44371.2|44380.1|44376.5|44361.8|44358.2|134
1752135900000|2025-07-10 08:25:00|44373.8|44370.2|44371.7|44368.1|44376.7|44373.1|44365.3|44361.7|46
1752136200000|2025-07-10 08:30:00|44372.2|44368.6|44378.5|44374.9|44381.5|44377.9|44365.2|44361.6|44
1752136500000|2025-07-10 08:35:00|44378|44374.4|44367.9|44364.3|44381.8|44378.2|44365|44361.4|80
1752136800000|2025-07-10 08:40:00|44368.4|44364.8|44372.4|44368.8|44374.4|44370.8|44362.9|44359.3|52
1752137100000|2025-07-10 08:45:00|44371.9|44368.3|44349.8|44346.2|44371.9|44368.3|44346.3|44342.7|115
1752137400000|2025-07-10 08:50:00|44349.3|44345.7|44351.3|44347.7|44355|44351.4|44346|44342.4|86
1752137700000|2025-07-10 08:55:00|44349.7|44346.1|44358.4|44354.8|44359.4|44355.8|44349.7|44346.1|26
1752138000000|2025-07-10 09:00:00|44358.9|44355.3|44360.7|44357.1|44361.2|44357.6|44353.6|44350|59
1752138300000|2025-07-10 09:05:00|44361.2|44357.6|44360.5|44356.9|44365.7|44362.1|44355.4|44351.8|34
1752138600000|2025-07-10 09:10:00|44360.9|44357.3|44367|44363.4|44372.4|44368.8|44360.9|44357.3|16
1752138900000|2025-07-10 09:15:00|44366.5|44362.9|44356|44352.4|44368.1|44364.5|44352|44348.4|34
1752139200000|2025-07-10 09:20:00|44355.5|44351.9|44345.4|44341.8|44357.1|44353.5|44342.4|44338.8|63
1752139500000|2025-07-10 09:25:00|44345.9|44342.3|44356.2|44352.6|44360.2|44356.6|44345.9|44342.3|65
1752139800000|2025-07-10 09:30:00|44356.7|44353.1|44356.4|44352.8|44357.3|44353.7|44344.8|44341.2|46
1752140100000|2025-07-10 09:35:00|44357|44353.4|44356.4|44352.8|44363.5|44359.9|44350.6|44347|48
1752140400000|2025-07-10 09:40:00|44356|44352.4|44357.4|44353.8|44360.6|44357|44352.4|44348.8|31
1752140700000|2025-07-10 09:45:00|44357.9|44354.3|44361.7|44358.1|44366.8|44363.2|44356.9|44353.3|19
1752141000000|2025-07-10 09:50:00|44361.2|44357.6|44357.9|44354.3|44363.8|44360.2|44357|44353.4|18
1752141300000|2025-07-10 09:55:00|44356.9|44353.3|44372.7|44369.1|44384.1|44380.5|44353.7|44350.1|87
1752141600000|2025-07-10 10:00:00|44372.2|44368.6|44377.8|44374.2|44378.8|44375.2|44365.1|44361.5|45
1752141900000|2025-07-10 10:05:00|44380.8|44377.2|44380.6|44377|44394.5|44390.9|44379.9|44376.3|89
1752142200000|2025-07-10 10:10:00|44380.1|44376.5|44374.8|44371.2|44384.6|44381|44370|44366.4|31
1752142500000|2025-07-10 10:15:00|44375.3|44371.7|44374.4|44370.8|44379.2|44375.6|44372.5|44368.9|18
1752142800000|2025-07-10 10:20:00|44373.9|44370.3|44370.3|44366.7|44375.2|44371.6|44369.2|44365.6|51
1752143100000|2025-07-10 10:25:00|44369.8|44366.2|44373.4|44369.8|44375.3|44371.7|44367|44363.4|10
1752143400000|2025-07-10 10:30:00|44372.9|44369.3|44380|44376.4|44389.5|44385.9|44372.9|44369.3|57
1752143700000|2025-07-10 10:35:00|44379.5|44375.9|44373.4|44369.8|44384.5|44380.9|44373.3|44369.7|54
1752144000000|2025-07-10 10:40:00|44373.3|44369.7|44380.8|44377.2|44381.2|44377.6|44371.3|44367.7|43
1752144300000|2025-07-10 10:45:00|44381.3|44377.7|44380.9|44377.3|44385.1|44381.5|44378.7|44375.1|31
1752144600000|2025-07-10 10:50:00|44381.4|44377.8|44395.9|44392.3|44400.7|44397.1|44380.4|44376.8|95
1752144900000|2025-07-10 10:55:00|44396.2|44392.6|44396.1|44392.5|44399.6|44396|44393.1|44389.5|64
1752145200000|2025-07-10 11:00:00|44395.6|44392|44408.5|44404.9|44409.9|44406.3|44389.9|44386.3|118
1752145500000|2025-07-10 11:05:00|44409|44405.4|44398.5|44394.9|44413|44409.4|44395.9|44392.3|132
1752145800000|2025-07-10 11:10:00|44398.4|44394.8|44401.7|44398.1|44412.2|44408.6|44394.4|44390.8|73
1752146100000|2025-07-10 11:15:00|44402.2|44398.6|44405.7|44402.1|44406.8|44403.2|44399|44395.4|50
1752146400000|2025-07-10 11:20:00|44405.2|44401.6|44414.4|44410.8|44415.4|44411.8|44403.9|44400.3|120
1752146700000|2025-07-10 11:25:00|44414.9|44411.3|44423.5|44419.9|44423.9|44420.3|44414.5|44410.9|156
1752147000000|2025-07-10 11:30:00|44424.2|44420.6|44432.2|44428.6|44435.4|44431.8|44417.4|44413.8|122
1752147300000|2025-07-10 11:35:00|44432|44428.4|44438.2|44434.6|44439.7|44436.1|44425.9|44422.3|132
1752147600000|2025-07-10 11:40:00|44438.5|44434.9|44453.1|44449.5|44453.9|44450.3|44434.9|44431.3|230
1752147900000|2025-07-10 11:45:00|44452.6|44449|44452.4|44448.8|44455.4|44451.8|44439|44435.4|97
1752148200000|2025-07-10 11:50:00|44451.9|44448.3|44454.2|44450.6|44461.6|44458|44450.9|44447.3|72
1752148500000|2025-07-10 11:55:00|44455.7|44452.1|44449.8|44446.2|44458.5|44454.9|44448.7|44445.1|61
1752148800000|2025-07-10 12:00:00|44449.3|44445.7|44434.2|44430.6|44449.9|44446.3|44418.9|44415.3|160
1752149100000|2025-07-10 12:05:00|44433.7|44430.1|44431.1|44427.5|44439.5|44435.9|44427.7|44424.1|93
1752149400000|2025-07-10 12:10:00|44430.3|44426.7|44436.1|44432.5|44438.9|44435.3|44426.2|44422.6|69
1752149700000|2025-07-10 12:15:00|44436.6|44433|44423.1|44419.5|44438.5|44434.9|44416|44412.4|55
1752150000000|2025-07-10 12:20:00|44423.6|44420|44396.6|44393|44425.1|44421.5|44395.5|44391.9|143
1752150300000|2025-07-10 12:25:00|44396.8|44393.2|44410.2|44406.6|44410.9|44407.3|44390.4|44386.8|183
1752150600000|2025-07-10 12:30:00|44409.2|44405.6|44404.4|44400.8|44426.9|44423.3|44399.3|44395.7|239
1752150900000|2025-07-10 12:35:00|44404.8|44401.2|44387.5|44383.9|44408.2|44404.6|44379|44375.4|241
1752151200000|2025-07-10 12:40:00|44388|44384.4|44384.2|44380.6|44393.7|44390.1|44381|44377.4|117
1752151500000|2025-07-10 12:45:00|44384.5|44380.9|44374.3|44370.7|44391|44387.4|44373.5|44369.9|144
1752151800000|2025-07-10 12:50:00|44374.2|44370.6|44381.9|44378.3|44386|44382.4|44368.9|44365.3|123
1752152100000|2025-07-10 12:55:00|44382|44378.4|44390.4|44386.8|44395.9|44392.3|44372.2|44368.6|127
1752152400000|2025-07-10 13:00:00|44390.7|44387.1|44381.4|44377.8|44403.9|44400.3|44378.4|44374.8|175
1752152700000|2025-07-10 13:05:00|44381.9|44378.3|44385.4|44381.8|44390.3|44386.7|44378.1|44374.5|209
1752153000000|2025-07-10 13:10:00|44385.3|44381.7|44367.1|44363.5|44389.4|44385.8|44363.2|44359.6|172
1752153300000|2025-07-10 13:15:00|44368.6|44365|44387.1|44383.5|44391.4|44387.8|44366.2|44362.6|82
1752153600000|2025-07-10 13:20:00|44387.2|44383.6|44399.4|44395.8|44404.7|44401.1|44386.9|44383.3|175
1752153900000|2025-07-10 13:25:00|44398.9|44395.3|44435.8|44432.2|44439.2|44435.6|44398.9|44395.3|370
1752154200000|2025-07-10 13:30:00|44434.7|44432.3|44432.1|44429.7|44439.1|44436.7|44382.2|44379.8|2558
1752154500000|2025-07-10 13:35:00|44433.1|44430.7|44394.3|44391.9|44441.9|44439.5|44393.3|44390.9|1080
1752154800000|2025-07-10 13:40:00|44394.8|44392.4|44418.2|44415.8|44421.9|44419.5|44366.8|44364.4|811
1752155100000|2025-07-10 13:45:00|44418.7|44416.3|44452.8|44450.4|44466.6|44464.2|44418.7|44416.3|1100
1752155400000|2025-07-10 13:50:00|44456.2|44453.8|44477.7|44475.3|44492.3|44489.9|44455.2|44452.8|795
1752155700000|2025-07-10 13:55:00|44477.2|44474.8|44496.4|44494|44525.8|44523.4|44473.7|44471.3|1188
1752156000000|2025-07-10 14:00:00|44495.7|44493.3|44509.9|44507.5|44519.9|44517.5|44486|44483.6|1166
1752156300000|2025-07-10 14:05:00|44510.4|44508|44543.5|44541.1|44550.3|44547.9|44506.7|44504.3|1015
1752156600000|2025-07-10 14:10:00|44544|44541.6|44569.3|44566.9|44574.4|44572|44539.5|44537.1|977
1752156900000|2025-07-10 14:15:00|44569.8|44567.4|44592.2|44589.8|44596.8|44594.4|44564.8|44562.4|884
1752157200000|2025-07-10 14:20:00|44591.9|44589.5|44571.1|44568.7|44605.2|44602.8|44570.1|44567.7|1377
1752157500000|2025-07-10 14:25:00|44570.6|44568.2|44561.9|44559.5|44573.2|44570.8|44537.6|44535.2|1189
1752157800000|2025-07-10 14:30:00|44563.3|44560.9|44594.1|44591.7|44609.5|44607.1|44557.6|44555.2|827
1752158100000|2025-07-10 14:35:00|44593.6|44591.2|44618.7|44616.3|44626.2|44623.8|44588.9|44586.5|624
1752158400000|2025-07-10 14:40:00|44619.2|44616.8|44668.3|44665.9|44670.4|44668|44611.3|44608.9|1335
1752158700000|2025-07-10 14:45:00|44666.8|44664.4|44657.4|44655|44671|44668.6|44649.2|44646.8|628
1752159000000|2025-07-10 14:50:00|44656.9|44654.5|44653.2|44650.8|44667.3|44664.9|44642.9|44640.5|682
1752159300000|2025-07-10 14:55:00|44654.2|44651.8|44664.2|44661.8|44669.6|44667.2|44646.6|44644.2|421
1752159600000|2025-07-10 15:00:00|44664.7|44662.3|44702.5|44700.1|44703.6|44701.2|44664.7|44662.3|958
1752159900000|2025-07-10 15:05:00|44702|44699.6|44721.5|44719.1|44726.2|44723.8|44698.5|44696.1|724
1752160200000|2025-07-10 15:10:00|44722|44719.6|44730.3|44727.9|44737.4|44735|44708.5|44706.1|600
1752160500000|2025-07-10 15:15:00|44731.3|44728.9|44739.7|44737.3|44748.1|44745.7|44731.3|44728.9|565
1752160800000|2025-07-10 15:20:00|44740.7|44738.3|44720.3|44717.9|44741.5|44739.1|44705.4|44703|690
1752161100000|2025-07-10 15:25:00|44719.8|44717.4|44725.9|44723.5|44730.6|44728.2|44713.5|44711.1|541
1752161400000|2025-07-10 15:30:00|44724.9|44722.5|44733.4|44731|44748.7|44746.3|44723.9|44721.5|626
1752161700000|2025-07-10 15:35:00|44732.9|44730.5|44721.6|44719.2|44735.9|44733.5|44712.2|44709.8|479
1752162000000|2025-07-10 15:40:00|44722.1|44719.7|44725.4|44723|44728.1|44725.7|44713.4|44711|283
1752162300000|2025-07-10 15:45:00|44724.9|44722.5|44692.4|44690|44735.3|44732.9|44683.4|44681|855
1752162600000|2025-07-10 15:50:00|44692.9|44690.5|44682.2|44679.8|44696.1|44693.7|44668|44665.6|581
1752162900000|2025-07-10 15:55:00|44681.7|44679.3|44681.5|44679.1|44690.2|44687.8|44666.3|44663.9|352
1752163200000|2025-07-10 16:00:00|44681|44678.6|44706.2|44703.8|44710.5|44708.1|44669.8|44667.4|687
1752163500000|2025-07-10 16:05:00|44705.7|44703.3|44719.4|44717|44733.4|44731|44704.2|44701.8|522
1752163800000|2025-07-10 16:10:00|44718.9|44716.5|44699.3|44696.9|44733.7|44731.3|44694.7|44692.3|633
1752164100000|2025-07-10 16:15:00|44699.8|44697.4|44695.1|44692.7|44712.3|44709.9|44685.3|44682.9|459
1752164400000|2025-07-10 16:20:00|44694.7|44692.3|44687.4|44685|44695.2|44692.8|44670.5|44668.1|290
1752164700000|2025-07-10 16:25:00|44686.9|44684.5|44703|44700.6|44711.7|44709.3|44684.9|44682.5|250
1752165000000|2025-07-10 16:30:00|44701.5|44699.1|44693.9|44691.5|44712.6|44710.2|44686.4|44684|246
1752165300000|2025-07-10 16:35:00|44694.4|44692|44704.3|44701.9|44706.8|44704.4|44683|44680.6|162
1752165600000|2025-07-10 16:40:00|44704.4|44702|44712.8|44710.4|44721.4|44719|44700.1|44697.7|196
1752165900000|2025-07-10 16:45:00|44713.3|44710.9|44708.3|44705.9|44718.6|44716.2|44706.8|44704.4|164
1752166200000|2025-07-10 16:50:00|44708.8|44706.4|44705.2|44702.8|44722.1|44719.7|44699.6|44697.2|198
1752166500000|2025-07-10 16:55:00|44704.7|44702.3|44704.4|44702|44720.3|44717.9|44699.6|44697.2|198
1752166800000|2025-07-10 17:00:00|44703.6|44701.2|44717|44714.6|44726.1|44723.7|44699|44696.6|328
1752167100000|2025-07-10 17:05:00|44717.5|44715.1|44721.2|44718.8|44738.3|44735.9|44717.5|44715.1|345
1752167400000|2025-07-10 17:10:00|44720.7|44718.3|44738.6|44736.2|44744.5|44742.1|44720.2|44717.8|239
1752167700000|2025-07-10 17:15:00|44739.1|44736.7|44739.3|44736.9|44742.6|44740.2|44721.4|44719|148
1752168000000|2025-07-10 17:20:00|44739.8|44737.4|44744.2|44741.8|44748.7|44746.3|44734.1|44731.7|215
1752168300000|2025-07-10 17:25:00|44746.2|44743.8|44728.4|44726|44754.9|44752.5|44728.3|44725.9|370
1752168600000|2025-07-10 17:30:00|44728.6|44726.2|44746.2|44743.8|44746.8|44744.4|44728|44725.6|246
1752168900000|2025-07-10 17:35:00|44747.2|44744.8|44734.9|44732.5|44754.6|44752.2|44731.9|44729.5|309
1752169200000|2025-07-10 17:40:00|44734.4|44732|44736.8|44734.4|44745|44742.6|44730|44727.6|246
1752169500000|2025-07-10 17:45:00|44738.8|44736.4|44730.4|44728|44742.1|44739.7|44727.4|44725|152
1752169800000|2025-07-10 17:50:00|44730.9|44728.5|44777.7|44775.3|44779.7|44777.3|44729.5|44727.1|554
1752170100000|2025-07-10 17:55:00|44778.2|44775.8|44757.6|44755.2|44782.6|44780.2|44753.6|44751.2|397
1752170400000|2025-07-10 18:00:00|44757.1|44754.7|44746.5|44744.1|44759.2|44756.8|44741.5|44739.1|257
1752170700000|2025-07-10 18:05:00|44747|44744.6|44753|44750.6|44759.2|44756.8|44741.1|44738.7|220
1752171000000|2025-07-10 18:10:00|44753.5|44751.1|44754.2|44751.8|44765.4|44763|44751.1|44748.7|228
1752171300000|2025-07-10 18:15:00|44753.7|44751.3|44765.7|44763.3|44767.3|44764.9|44750.2|44747.8|184
1752171600000|2025-07-10 18:20:00|44765.2|44762.8|44773.2|44770.8|44775.7|44773.3|44763.3|44760.9|189
1752171900000|2025-07-10 18:25:00|44773.7|44771.3|44765.2|44762.8|44784.2|44781.8|44765.1|44762.7|259
1752172200000|2025-07-10 18:30:00|44765.7|44763.3|44732.5|44730.1|44773.3|44770.9|44730.5|44728.1|446
1752172500000|2025-07-10 18:35:00|44732|44729.6|44736.5|44734.1|44738.2|44735.8|44723.1|44720.7|335
1752172800000|2025-07-10 18:40:00|44734.5|44732.1|44743.8|44741.4|44746.8|44744.4|44726.1|44723.7|165
1752173100000|2025-07-10 18:45:00|44743.3|44740.9|44724.3|44721.9|44745.8|44743.4|44720.9|44718.5|318
1752173400000|2025-07-10 18:50:00|44723.8|44721.4|44711.8|44709.4|44725.5|44723.1|44705.8|44703.4|238
1752173700000|2025-07-10 18:55:00|44711.3|44708.9|44711|44708.6|44715|44712.6|44693.2|44690.8|414
1752174000000|2025-07-10 19:00:00|44709|44706.6|44727.7|44725.3|44729.7|44727.3|44704.7|44702.3|316
1752174300000|2025-07-10 19:05:00|44727.2|44724.8|44732.2|44729.8|44736.7|44734.3|44714.2|44711.8|191
1752174600000|2025-07-10 19:10:00|44731.7|44729.3|44731.9|44729.5|44737.4|44735|44728.4|44726|164
1752174900000|2025-07-10 19:15:00|44732.4|44730|44727.5|44725.1|44733.9|44731.5|44719.2|44716.8|286
1752175200000|2025-07-10 19:20:00|44727|44724.6|44709.2|44706.8|44730.3|44727.9|44707.9|44705.5|241
1752175500000|2025-07-10 19:25:00|44709.7|44707.3|44700.2|44697.8|44719.9|44717.5|44694.8|44692.4|197
1752175800000|2025-07-10 19:30:00|44699.7|44697.3|44721.7|44719.3|44721.8|44719.4|44699.7|44697.3|295
1752176100000|2025-07-10 19:35:00|44721.2|44718.8|44722.6|44720.2|44725.7|44723.3|44711.6|44709.2|389
1752176400000|2025-07-10 19:40:00|44721.6|44719.2|44728.7|44726.3|44738.2|44735.8|44719.5|44717.1|282
1752176700000|2025-07-10 19:45:00|44726.7|44724.3|44694.9|44692.5|44729|44726.6|44682.9|44680.5|647
1752177000000|2025-07-10 19:50:00|44691|44688.6|44627.8|44625.4|44692.4|44690|44621.8|44619.4|1498
1752177300000|2025-07-10 19:55:00|44630.8|44628.4|44645.8|44643.4|44652.5|44650.1|44618.5|44616.1|2242
1752177600000|2025-07-10 20:00:00|44643.8|44641.4|44633.4|44628.6|44645|44641.4|44628.1|44623.3|739
1752177900000|2025-07-10 20:05:00|44634.4|44629.6|44632.7|44627.9|44643.7|44638.9|44628.5|44623.7|265
1752178200000|2025-07-10 20:10:00|44631.7|44626.9|44616.6|44611.8|44633.7|44628.9|44611.2|44606.4|464
1752178500000|2025-07-10 20:15:00|44614.6|44609.8|44620.2|44615.4|44627.5|44622.7|44612.8|44608|163
1752178800000|2025-07-10 20:20:00|44618.2|44613.4|44616.7|44611.9|44618.3|44613.5|44611.5|44606.7|61
1752179100000|2025-07-10 20:25:00|44614.7|44609.9|44618.1|44613.3|44620.1|44615.3|44610.2|44605.4|83
1752179400000|2025-07-10 20:30:00|44617.6|44612.8|44634.3|44629.5|44636.3|44631.5|44617.5|44612.7|52
1752179700000|2025-07-10 20:35:00|44633.5|44628.7|44634.9|44630.1|44641.3|44636.5|44632.1|44627.3|124
1752180000000|2025-07-10 20:40:00|44635.9|44631.1|44631.2|44626.4|44644|44639.2|44630.2|44625.4|48
1752180300000|2025-07-10 20:45:00|44633.2|44628.4|44619.8|44615|44634.2|44629.4|44614.8|44610|141
1752180600000|2025-07-10 20:50:00|44617.8|44613|44610.2|44605.4|44620.3|44615.5|44608.9|44604.1|141
1752180900000|2025-07-10 20:55:00|44609.8|44605|44607.8|44598|44615.4|44610.6|44604.4|44597.7|182
1752181200000|2025-07-10 21:00:00|44608|44598.2|44607.5|44597.7|44608.9|44599.1|44606.2|44596.4|0
1752181500000|2025-07-10 21:05:00|44608.4|44598.6|44608.6|44598.8|44609.8|44600|44608.2|44598.4|0
1752181800000|2025-07-10 21:10:00|44607.1|44597.3|44610.7|44600.9|44612.1|44602.3|44607.1|44597.3|0
1752182100000|2025-07-10 21:15:00|44612.8|44603|44616.4|44606.6|44616.4|44606.6|44608.2|44598.4|0
1752182400000|2025-07-10 21:20:00|44615.3|44605.5|44616.7|44606.9|44620.4|44610.6|44615.3|44605.5|0
1752182700000|2025-07-10 21:25:00|44615.1|44605.3|44622.8|44613|44624.3|44614.5|44615.1|44605.3|0
1752183000000|2025-07-10 21:30:00|44623.7|44613.9|44624.3|44614.5|44628.2|44618.4|44623.7|44613.9|0
1752183300000|2025-07-10 21:35:00|44623|44613.2|44623.7|44613.9|44623.7|44613.9|44623|44613.2|0
1752183600000|2025-07-10 21:40:00|44623|44613.2|44622.3|44612.5|44623|44613.2|44620.7|44610.9|0
1752183900000|2025-07-10 21:45:00|44622.4|44612.6|44622.4|44612.6|44622.6|44612.8|44620.3|44610.5|0
1752184200000|2025-07-10 21:50:00|44622.2|44612.4|44624.4|44614.6|44624.4|44614.6|44622.2|44612.4|0
1752184500000|2025-07-10 21:55:00|44624.5|44614.7|44624.6|44614.8|44624.9|44615.1|44624.2|44614.4|0
1752184800000|2025-07-10 22:00:00|44633|44628.2|44651.6|44646.8|44651.6|44646.8|44629.1|44624.3|126
1752185100000|2025-07-10 22:05:00|44652.1|44647.3|44654.4|44649.6|44660|44655.2|44649.9|44645.1|35
1752185400000|2025-07-10 22:10:00|44654.9|44650.1|44654.4|44649.6|44664.3|44659.5|44653.1|44648.3|37
1752185700000|2025-07-10 22:15:00|44653.7|44648.9|44665.1|44660.3|44667.1|44662.3|44652.9|44648.1|34
1752186000000|2025-07-10 22:20:00|44666.6|44661.8|44659.8|44655|44671.8|44667|44656.6|44651.8|41
1752186300000|2025-07-10 22:25:00|44659.1|44654.3|44664.5|44659.7|44667|44662.2|44655.3|44650.5|14
1752186600000|2025-07-10 22:30:00|44664|44659.2|44652.5|44647.7|44664|44659.2|44649.6|44644.8|22
1752186900000|2025-07-10 22:35:00|44652|44647.2|44652.4|44647.6|44656.8|44652|44649.3|44644.5|7
1752187200000|2025-07-10 22:40:00|44651.9|44647.1|44657.1|44652.3|44660.2|44655.4|44649.7|44644.9|9
1752187500000|2025-07-10 22:45:00|44656.3|44651.5|44664|44659.2|44665.6|44660.8|44655.5|44650.7|21
1752187800000|2025-07-10 22:50:00|44663.5|44658.7|44674.1|44669.3|44676.2|44671.4|44660.5|44655.7|29
1752188100000|2025-07-10 22:55:00|44673.6|44668.8|44673.9|44669.1|44677.4|44672.6|44668.4|44663.6|17
1752188400000|2025-07-10 23:00:00|44674.4|44669.6|44678.5|44673.7|44680.3|44675.5|44671.5|44666.7|47
1752188700000|2025-07-10 23:05:00|44679|44674.2|44675.4|44670.6|44679|44674.2|44671.3|44666.5|45
1752189000000|2025-07-10 23:10:00|44674.9|44670.1|44668|44663.2|44679.9|44675.1|44664.7|44659.9|52
1752189300000|2025-07-10 23:15:00|44668.6|44663.8|44663.9|44659.1|44672.2|44667.4|44661.7|44656.9|38
1752189600000|2025-07-10 23:20:00|44664.4|44659.6|44661.4|44656.6|44666.9|44662.1|44658.5|44653.7|54
1752189900000|2025-07-10 23:25:00|44661.8|44657|44667.2|44662.4|44669.4|44664.6|44660.9|44656.1|32
1752190200000|2025-07-10 23:30:00|44667.7|44662.9|44672.4|44667.6|44679|44674.2|44667.7|44662.9|53
1752190500000|2025-07-10 23:35:00|44671.9|44667.1|44674.4|44669.6|44675.9|44671.1|44668.1|44663.3|41
1752190800000|2025-07-10 23:40:00|44673.9|44669.1|44675.7|44670.9|44678.9|44674.1|44670.8|44666|45
1752191100000|2025-07-10 23:45:00|44676.2|44671.4|44680.4|44675.6|44687.1|44682.3|44675.2|44670.4|107
1752191400000|2025-07-10 23:50:00|44680.9|44676.1|44691.5|44686.7|44696.4|44691.6|44680.9|44676.1|111
1752191700000|2025-07-10 23:55:00|44691|44686.2|44690.2|44685.4|44695.3|44690.5|44688.7|44683.9|61
1752192000000|2025-07-11 00:00:00|44689.7|44684.9|44662|44657.2|44690.5|44685.7|44659|44654.2|174
1752192300000|2025-07-11 00:05:00|44662.5|44657.7|44648|44643.2|44662.5|44657.7|44626.2|44621.4|187
1752192600000|2025-07-11 00:10:00|44647.5|44642.7|44623.1|44618.3|44648.5|44643.7|44617.7|44612.9|121
1752192900000|2025-07-11 00:15:00|44623.6|44618.8|44556.3|44551.5|44627|44622.2|44552|44547.2|702
1752193200000|2025-07-11 00:20:00|44556.8|44552|44467|44462.2|44557.3|44552.5|44467|44462.2|722
1752193500000|2025-07-11 00:25:00|44467.5|44462.7|44431.1|44426.3|44472|44467.2|44398.3|44393.5|1234
1752193800000|2025-07-11 00:30:00|44430.6|44425.8|44468.9|44464.1|44484|44479.2|44390.9|44386.1|590
1752194100000|2025-07-11 00:35:00|44469.4|44464.6|44446.7|44441.9|44487.2|44482.4|44446.7|44441.9|225
1752194400000|2025-07-11 00:40:00|44445.7|44440.9|44411|44406.2|44449.4|44444.6|44411|44406.2|277
1752194700000|2025-07-11 00:45:00|44411.5|44406.7|44458|44453.2|44468.1|44463.3|44394.5|44389.7|337
1752195000000|2025-07-11 00:50:00|44458.5|44453.7|44421.4|44416.6|44465.2|44460.4|44420|44415.2|204
1752195300000|2025-07-11 00:55:00|44421.9|44417.1|44438.2|44433.4|44510.4|44505.6|44406.8|44402|544
1752195600000|2025-07-11 01:00:00|44437.7|44432.9|44407.7|44402.9|44455.8|44451|44402.2|44397.4|141
1752195900000|2025-07-11 01:05:00|44408.2|44403.4|44454.2|44449.4|44456.2|44451.4|44404.7|44399.9|114
1752196200000|2025-07-11 01:10:00|44453.7|44448.9|44458.5|44453.7|44462.2|44457.4|44441.2|44436.4|69
1752196500000|2025-07-11 01:15:00|44458|44453.2|44456.2|44451.4|44470.4|44465.6|44448.2|44443.4|126
1752196800000|2025-07-11 01:20:00|44456.7|44451.9|44480.7|44475.9|44487.5|44482.7|44456.4|44451.6|166
1752197100000|2025-07-11 01:25:00|44481.2|44476.4|44479.1|44474.3|44482.2|44477.4|44468|44463.2|130
1752197400000|2025-07-11 01:30:00|44480.1|44475.3|44477.9|44473.1|44486.2|44481.4|44472.6|44467.8|126
1752197700000|2025-07-11 01:35:00|44477.4|44472.6|44480.4|44475.6|44480.9|44476.1|44469.6|44464.8|53
1752198000000|2025-07-11 01:40:00|44479|44474.2|44471.7|44466.9|44483|44478.2|44461.9|44457.1|61
1752198300000|2025-07-11 01:45:00|44471.2|44466.4|44457.9|44453.1|44474.6|44469.8|44452.9|44448.1|78
1752198600000|2025-07-11 01:50:00|44458|44453.2|44454.2|44449.4|44462.5|44457.7|44449.9|44445.1|60
1752198900000|2025-07-11 01:55:00|44453.7|44448.9|44464.7|44459.9|44466.7|44461.9|44446.7|44441.9|115
1752199200000|2025-07-11 02:00:00|44463.2|44458.4|44466.3|44461.5|44470.8|44466|44461.7|44456.9|62
1752199500000|2025-07-11 02:05:00|44465.8|44461|44459.1|44454.3|44473.4|44468.6|44457.3|44452.5|29
1752199800000|2025-07-11 02:10:00|44458.6|44453.8|44462.2|44457.4|44468|44463.2|44457.9|44453.1|50
1752200100000|2025-07-11 02:15:00|44463.7|44458.9|44480.2|44475.4|44482.2|44477.4|44462.7|44457.9|80
1752200400000|2025-07-11 02:20:00|44480.8|44476|44481.2|44476.4|44491.5|44486.7|44476.4|44471.6|142
1752200700000|2025-07-11 02:25:00|44481.7|44476.9|44481.7|44476.9|44487.5|44482.7|44477.9|44473.1|23
1752201000000|2025-07-11 02:30:00|44482.2|44477.4|44492.6|44487.8|44495.3|44490.5|44476.5|44471.7|100
1752201300000|2025-07-11 02:35:00|44490.4|44485.6|44494.2|44489.4|44496.6|44491.8|44484.6|44479.8|60
1752201600000|2025-07-11 02:40:00|44494.7|44489.9|44483.1|44478.3|44498|44493.2|44481.4|44476.6|25
1752201900000|2025-07-11 02:45:00|44482.6|44477.8|44477.6|44472.8|44485|44480.2|44471.1|44466.3|91
1752202200000|2025-07-11 02:50:00|44477|44472.2|44481.2|44476.4|44490|44485.2|44475.5|44470.7|107
1752202500000|2025-07-11 02:55:00|44480.2|44475.4|44484.5|44479.7|44487.4|44482.6|44477.7|44472.9|52
1752202800000|2025-07-11 03:00:00|44484|44479.2|44499.3|44494.5|44499.3|44494.5|44484|44479.2|70
1752203100000|2025-07-11 03:05:00|44499.6|44494.8|44506.5|44501.7|44510.5|44505.7|44496.5|44491.7|99
1752203400000|2025-07-11 03:10:00|44506.1|44501.3|44512.9|44508.1|44518.9|44514.1|44505.7|44500.9|105
1752203700000|2025-07-11 03:15:00|44510.9|44506.1|44504.4|44499.6|44511.7|44506.9|44498.2|44493.4|119
1752204000000|2025-07-11 03:20:00|44504.9|44500.1|44511.7|44506.9|44513.6|44508.8|44504.9|44500.1|61
1752204300000|2025-07-11 03:25:00|44512.2|44507.4|44514.8|44510|44519.3|44514.5|44512|44507.2|128
1752204600000|2025-07-11 03:30:00|44515.3|44510.5|44502.2|44497.4|44515.8|44511|44500.2|44495.4|174
1752204900000|2025-07-11 03:35:00|44502.6|44497.8|44491.7|44486.9|44502.6|44497.8|44488.2|44483.4|218
1752205200000|2025-07-11 03:40:00|44492.2|44487.4|44518.2|44513.4|44518.7|44513.9|44485.2|44480.4|227
1752205500000|2025-07-11 03:45:00|44517.7|44512.9|44520.2|44515.4|44524.7|44519.9|44517.7|44512.9|220
1752205800000|2025-07-11 03:50:00|44519.2|44514.4|44517.4|44512.6|44521.4|44516.6|44513.9|44509.1|37
1752206100000|2025-07-11 03:55:00|44517.9|44513.1|44521.2|44516.4|44526.7|44521.9|44517|44512.2|56
1752206400000|2025-07-11 04:00:00|44521.7|44516.9|44518|44513.2|44527.3|44522.5|44513|44508.2|64
1752206700000|2025-07-11 04:05:00|44519|44514.2|44506|44501.2|44520.5|44515.7|44505|44500.2|137
1752207000000|2025-07-11 04:10:00|44505.5|44500.7|44503|44498.2|44509.9|44505.1|44498.5|44493.7|202
1752207300000|2025-07-11 04:15:00|44503.5|44498.7|44522.3|44517.5|44523.8|44519|44502|44497.2|122
1752207600000|2025-07-11 04:20:00|44522.2|44517.4|44548.5|44543.7|44551.4|44546.6|44520|44515.2|294
1752207900000|2025-07-11 04:25:00|44548|44543.2|44552.2|44547.4|44556.2|44551.4|44545.1|44540.3|297
1752208200000|2025-07-11 04:30:00|44552.3|44547.5|44538.5|44533.7|44552.8|44548|44535|44530.2|124
1752208500000|2025-07-11 04:35:00|44539|44534.2|44538.1|44533.3|44543|44538.2|44537.8|44533|21
1752208800000|2025-07-11 04:40:00|44538.6|44533.8|44529.5|44524.7|44540.1|44535.3|44528|44523.2|43
1752209100000|2025-07-11 04:45:00|44529|44524.2|44534.5|44529.7|44534.5|44529.7|44519.8|44515|295
1752209400000|2025-07-11 04:50:00|44534|44529.2|44538|44533.2|44538.5|44533.7|44523.2|44518.4|71
1752209700000|2025-07-11 04:55:00|44538.5|44533.7|44538.3|44533.5|44539|44534.2|44528.7|44523.9|46
1752210000000|2025-07-11 05:00:00|44537.8|44533|44541.3|44536.5|44543.8|44539|44535.1|44530.3|218
1752210300000|2025-07-11 05:05:00|44541.8|44537|44537.5|44532.7|44547.2|44542.4|44535|44530.2|233
1752210600000|2025-07-11 05:10:00|44538|44533.2|44531.5|44526.7|44541.4|44536.6|44529.7|44524.9|16
1752210900000|2025-07-11 05:15:00|44532|44527.2|44529.9|44525.1|44538.9|44534.1|44523|44518.2|35
1752211200000|2025-07-11 05:20:00|44529.5|44524.7|44534.1|44529.3|44538.2|44533.4|44526.9|44522.1|17
1752211500000|2025-07-11 05:25:00|44534.6|44529.8|44534|44529.2|44537|44532.2|44528.3|44523.5|25
1752211800000|2025-07-11 05:30:00|44533.8|44529|44535.9|44531.1|44540.4|44535.6|44528.3|44523.5|16
1752212100000|2025-07-11 05:35:00|44536.4|44531.6|44539.1|44534.3|44542.9|44538.1|44527.3|44522.5|76
1752212400000|2025-07-11 05:40:00|44539.5|44534.7|44547.5|44542.7|44552.5|44547.7|44535.1|44530.3|94
1752212700000|2025-07-11 05:45:00|44547.1|44542.3|44528.2|44523.4|44549.6|44544.8|44526.7|44521.9|100
1752213000000|2025-07-11 05:50:00|44527.7|44522.9|44515.7|44510.9|44536|44531.2|44515.7|44510.9|212
1752213300000|2025-07-11 05:55:00|44515.5|44510.7|44468|44463.2|44516.5|44511.7|44468|44463.2|443
1752213600000|2025-07-11 06:00:00|44466.8|44463.7|44493.8|44490.2|44502.2|44498.6|44466.2|44462.6|413
1752213900000|2025-07-11 06:05:00|44494.3|44490.7|44503.7|44500.1|44512.2|44508.6|44493.2|44489.6|76
1752214200000|2025-07-11 06:10:00|44503.2|44499.6|44501.1|44497.5|44506.8|44503.2|44495.2|44491.6|66
1752214500000|2025-07-11 06:15:00|44500.6|44497|44505.5|44501.9|44508.7|44505.1|44499.1|44495.5|29
1752214800000|2025-07-11 06:20:00|44507.7|44504.1|44514.2|44510.6|44518.2|44514.6|44502.2|44498.6|74
1752215100000|2025-07-11 06:25:00|44514.7|44511.1|44514.8|44511.2|44530.6|44527|44513.8|44510.2|389
1752215400000|2025-07-11 06:30:00|44515.3|44511.7|44490.8|44487.2|44516.8|44513.2|44489.2|44485.6|154
1752215700000|2025-07-11 06:35:00|44491.3|44487.7|44479.8|44476.2|44491.8|44488.2|44479.3|44475.7|133
1752216000000|2025-07-11 06:40:00|44479.3|44475.7|44496.7|44493.1|44499.7|44496.1|44467.8|44464.2|675
1752216300000|2025-07-11 06:45:00|44496.2|44492.6|44488.6|44485|44497.2|44493.6|44484.7|44481.1|58
1752216600000|2025-07-11 06:50:00|44489.1|44485.5|44496.7|44493.1|44497.7|44494.1|44488.4|44484.8|36
1752216900000|2025-07-11 06:55:00|44497.2|44493.6|44514|44510.4|44514|44510.4|44495.6|44492|412
1752217200000|2025-07-11 07:00:00|44511|44507.4|44500.3|44496.7|44523.3|44519.7|44494.8|44491.2|281
1752217500000|2025-07-11 07:05:00|44500.8|44497.2|44484.3|44480.7|44505.3|44501.7|44472.6|44469|145
1752217800000|2025-07-11 07:10:00|44482.8|44479.2|44453.5|44449.9|44486.7|44483.1|44450.5|44446.9|237
1752218100000|2025-07-11 07:15:00|44454.5|44450.9|44460.7|44457.1|44484.6|44481|44453.5|44449.9|207
1752218400000|2025-07-11 07:20:00|44460.6|44457|44446.8|44443.2|44466|44462.4|44442.3|44438.7|533
1752218700000|2025-07-11 07:25:00|44447.3|44443.7|44472.5|44468.9|44472.5|44468.9|44437.8|44434.2|439
1752219000000|2025-07-11 07:30:00|44474|44470.4|44465.2|44461.6|44478|44474.4|44455.8|44452.2|121
1752219300000|2025-07-11 07:35:00|44468.8|44465.2|44458.6|44455|44471.3|44467.7|44458|44454.4|65
1752219600000|2025-07-11 07:40:00|44458.9|44455.3|44444.8|44441.2|44462.4|44458.8|44426.7|44423.1|140
1752219900000|2025-07-11 07:45:00|44444.3|44440.7|44425.4|44421.8|44445.9|44442.3|44416.4|44412.8|108
1752220200000|2025-07-11 07:50:00|44424.9|44421.3|44388.4|44384.8|44429.2|44425.6|44387.3|44383.7|194
1752220500000|2025-07-11 07:55:00|44387.9|44384.3|44388.6|44385|44420.6|44417|44387|44383.4|153
1752220800000|2025-07-11 08:00:00|44394.1|44390.5|44388|44384.4|44421|44417.4|44387.5|44383.9|361
1752221100000|2025-07-11 08:05:00|44387.5|44383.9|44394.9|44391.3|44402.8|44399.2|44382.5|44378.9|350
1752221400000|2025-07-11 08:10:00|44395.3|44391.7|44408.3|44404.7|44409.8|44406.2|44389.4|44385.8|321
1752221700000|2025-07-11 08:15:00|44408.2|44404.6|44398.2|44394.6|44418.7|44415.1|44387.8|44384.2|320
1752222000000|2025-07-11 08:20:00|44398.7|44395.1|44416.5|44412.9|44419.4|44415.8|44388.6|44385|262
1752222300000|2025-07-11 08:25:00|44416|44412.4|44430.7|44427.1|44431.7|44428.1|44414.5|44410.9|231
1752222600000|2025-07-11 08:30:00|44430.2|44426.6|44413.2|44409.6|44430.2|44426.6|44399.4|44395.8|203
1752222900000|2025-07-11 08:35:00|44413.7|44410.1|44411|44407.4|44417.8|44414.2|44408|44404.4|65
1752223200000|2025-07-11 08:40:00|44410.5|44406.9|44408.3|44404.7|44415.7|44412.1|44402.2|44398.6|126
1752223500000|2025-07-11 08:45:00|44407.5|44403.9|44431.1|44427.5|44434.4|44430.8|44401.1|44397.5|143
1752223800000|2025-07-11 08:50:00|44431.6|44428|44433|44429.4|44440.7|44437.1|44425.7|44422.1|131
1752224100000|2025-07-11 08:55:00|44432.8|44429.2|44421.5|44417.9|44433.8|44430.2|44418.1|44414.5|54
1752224400000|2025-07-11 09:00:00|44422|44418.4|44416.1|44412.5|44440.8|44437.2|44416.1|44412.5|109
1752224700000|2025-07-11 09:05:00|44416.6|44413|44399.7|44396.1|44419.1|44415.5|44399.7|44396.1|122
1752225000000|2025-07-11 09:10:00|44400|44396.4|44406.4|44402.8|44409.1|44405.5|44395|44391.4|61
1752225300000|2025-07-11 09:15:00|44406.9|44403.3|44407.7|44404.1|44419.3|44415.7|44405.5|44401.9|70
1752225600000|2025-07-11 09:20:00|44406.2|44402.6|44384.9|44381.3|44408.8|44405.2|44378.5|44374.9|156
1752225900000|2025-07-11 09:25:00|44384.4|44380.8|44383.4|44379.8|44387.3|44383.7|44378.6|44375|96
1752226200000|2025-07-11 09:30:00|44380.9|44377.3|44392.6|44389|44395.7|44392.1|44377.4|44373.8|73
1752226500000|2025-07-11 09:35:00|44390.4|44386.8|44393.5|44389.9|44395.9|44392.3|44383.9|44380.3|69
1752226800000|2025-07-11 09:40:00|44393.1|44389.5|44388.2|44384.6|44401.9|44398.3|44381|44377.4|95
1752227100000|2025-07-11 09:45:00|44387.7|44384.1|44374|44370.4|44388.8|44385.2|44371.2|44367.6|115
1752227400000|2025-07-11 09:50:00|44373.2|44369.6|44357.5|44353.9|44374.6|44371|44348.2|44344.6|112
1752227700000|2025-07-11 09:55:00|44358|44354.4|44337.7|44334.1|44367.3|44363.7|44330.6|44327|215
1752228000000|2025-07-11 10:00:00|44336.7|44333.1|44330.3|44326.7|44336.7|44333.1|44299.2|44295.6|384
1752228300000|2025-07-11 10:05:00|44329.3|44325.7|44349.6|44346|44350.5|44346.9|44322.4|44318.8|148
1752228600000|2025-07-11 10:10:00|44343.1|44339.5|44364.3|44360.7|44368.1|44364.5|44340.7|44337.1|117
1752228900000|2025-07-11 10:15:00|44363.8|44360.2|44348.8|44345.2|44373.9|44370.3|44347.3|44343.7|121
1752229200000|2025-07-11 10:20:00|44348.3|44344.7|44353.6|44350|44359.7|44356.1|44343|44339.4|92
1752229500000|2025-07-11 10:25:00|44353.1|44349.5|44344.2|44340.6|44356.7|44353.1|44338.7|44335.1|57
1752229800000|2025-07-11 10:30:00|44344.7|44341.1|44342.4|44338.8|44354.6|44351|44340|44336.4|43
1752230100000|2025-07-11 10:35:00|44341.9|44338.3|44327.8|44324.2|44341.9|44338.3|44323.1|44319.5|58
1752230400000|2025-07-11 10:40:00|44328.3|44324.7|44343.8|44340.2|44344.3|44340.7|44326.3|44322.7|128
1752230700000|2025-07-11 10:45:00|44344.3|44340.7|44349.3|44345.7|44355.9|44352.3|44334.5|44330.9|154
1752231000000|2025-07-11 10:50:00|44345.3|44341.7|44344.1|44340.5|44352.1|44348.5|44340.9|44337.3|143
1752231300000|2025-07-11 10:55:00|44343.6|44340|44332.8|44329.2|44343.6|44340|44317.3|44313.7|202
1752231600000|2025-07-11 11:00:00|44333.3|44329.7|44353|44349.4|44356.3|44352.7|44333.3|44329.7|286
1752231900000|2025-07-11 11:05:00|44352.5|44348.9|44363.7|44360.1|44364.6|44361|44342.1|44338.5|77
1752232200000|2025-07-11 11:10:00|44363.2|44359.6|44364.3|44360.7|44370.9|44367.3|44352.7|44349.1|66
1752232500000|2025-07-11 11:15:00|44363.8|44360.2|44368.3|44364.7|44373.3|44369.7|44358.3|44354.7|104
1752232800000|2025-07-11 11:20:00|44367.8|44364.2|44373.7|44370.1|44382.4|44378.8|44366.3|44362.7|164
1752233100000|2025-07-11 11:25:00|44373.2|44369.6|44392.1|44388.5|44392.8|44389.2|44372.7|44369.1|93
1752233400000|2025-07-11 11:30:00|44392.6|44389|44400.2|44396.6|44405.1|44401.5|44386.7|44383.1|296
1752233700000|2025-07-11 11:35:00|44400.7|44397.1|44407.8|44404.2|44409|44405.4|44394.3|44390.7|128
1752234000000|2025-07-11 11:40:00|44408.3|44404.7|44394.8|44391.2|44408.3|44404.7|44389.3|44385.7|97
1752234300000|2025-07-11 11:45:00|44394.3|44390.7|44396.1|44392.5|44397.3|44393.7|44386.8|44383.2|50
1752234600000|2025-07-11 11:50:00|44395.6|44392|44417.2|44413.6|44429.2|44425.6|44392.2|44388.6|281
1752234900000|2025-07-11 11:55:00|44417.7|44414.1|44396.3|44392.7|44425.1|44421.5|44394.8|44391.2|121
1752235200000|2025-07-11 12:00:00|44393.3|44389.7|44403.1|44399.5|44407.1|44403.5|44383.7|44380.1|127
1752235500000|2025-07-11 12:05:00|44402.6|44399|44390.5|44386.9|44405.8|44402.2|44390.4|44386.8|89
1752235800000|2025-07-11 12:10:00|44392|44388.4|44402.4|44398.8|44406.2|44402.6|44389.2|44385.6|86
1752236100000|2025-07-11 12:15:00|44402.9|44399.3|44395.8|44392.2|44402.9|44399.3|44389.3|44385.7|54
1752236400000|2025-07-11 12:20:00|44395.6|44392|44367.5|44363.9|44395.6|44392|44367.5|44363.9|178
1752236700000|2025-07-11 12:25:00|44366.9|44363.3|44366.2|44362.6|44378.8|44375.2|44362.7|44359.1|186
1752237000000|2025-07-11 12:30:00|44367.7|44364.1|44384.2|44380.6|44384.2|44380.6|44357|44353.4|198
1752237300000|2025-07-11 12:35:00|44383.7|44380.1|44376.7|44373.1|44387.2|44383.6|44358.3|44354.7|223
1752237600000|2025-07-11 12:40:00|44377.2|44373.6|44367.7|44364.1|44378.2|44374.6|44362.3|44358.7|129
1752237900000|2025-07-11 12:45:00|44367.2|44363.6|44391.3|44387.7|44395.6|44392|44366.3|44362.7|216
1752238200000|2025-07-11 12:50:00|44391.8|44388.2|44394.9|44391.3|44399.8|44396.2|44383.3|44379.7|99
1752238500000|2025-07-11 12:55:00|44394.4|44390.8|44390.8|44387.2|44400.7|44397.1|44388|44384.4|116
1752238800000|2025-07-11 13:00:00|44390.3|44386.7|44386.8|44383.2|44397.3|44393.7|44375.3|44371.7|192
1752239100000|2025-07-11 13:05:00|44386.3|44382.7|44379.3|44375.7|44386.8|44383.2|44374.3|44370.7|151
1752239400000|2025-07-11 13:10:00|44379.8|44376.2|44384.6|44381|44398.3|44394.7|44367.3|44363.7|244
1752239700000|2025-07-11 13:15:00|44384.1|44380.5|44358.3|44354.7|44384.1|44380.5|44356.7|44353.1|221
1752240000000|2025-07-11 13:20:00|44358.8|44355.2|44369.3|44365.7|44372.3|44368.7|44355.8|44352.2|225
1752240300000|2025-07-11 13:25:00|44369.8|44366.2|44357.7|44354.1|44381.2|44377.6|44351.2|44347.6|863
1752240600000|2025-07-11 13:30:00|44356.5|44355.6|44346.8|44344.4|44436.4|44434|44342.3|44339.9|3525
1752240900000|2025-07-11 13:35:00|44344.3|44341.9|44336.1|44333.7|44362.7|44360.3|44318.5|44316.1|1563
1752241200000|2025-07-11 13:40:00|44334.6|44332.2|44323.1|44320.7|44345.8|44343.4|44306.4|44304|1512
1752241500000|2025-07-11 13:45:00|44324.1|44321.7|44344.7|44342.3|44353.6|44351.2|44279.1|44276.7|1924
1752241800000|2025-07-11 13:50:00|44344|44341.6|44352.7|44350.3|44365.9|44363.5|44323.6|44321.2|1285
1752242100000|2025-07-11 13:55:00|44352.2|44349.8|44397.9|44395.5|44408.2|44405.8|44348.8|44346.4|978
1752242400000|2025-07-11 14:00:00|44398.9|44396.5|44400.3|44397.9|44409.3|44406.9|44374.9|44372.5|787
1752242700000|2025-07-11 14:05:00|44400.8|44398.4|44387.7|44385.3|44411.7|44409.3|44383.7|44381.3|735
1752243000000|2025-07-11 14:10:00|44387.4|44385|44395.6|44393.2|44401.8|44399.4|44368.9|44366.5|751
1752243300000|2025-07-11 14:15:00|44395.1|44392.7|44402.4|44400|44411.3|44408.9|44382.5|44380.1|524
1752243600000|2025-07-11 14:20:00|44401.3|44398.9|44424.6|44422.2|44436.2|44433.8|44391.8|44389.4|987
1752243900000|2025-07-11 14:25:00|44425.1|44422.7|44416.1|44413.7|44433.4|44431|44412.9|44410.5|633
1752244200000|2025-07-11 14:30:00|44416.8|44414.4|44427.8|44425.4|44431.4|44429|44407.2|44404.8|363
1752244500000|2025-07-11 14:35:00|44427.9|44425.5|44423.2|44420.8|44440.7|44438.3|44418.2|44415.8|515
1752244800000|2025-07-11 14:40:00|44423.1|44420.7|44407.3|44404.9|44423.1|44420.7|44385.3|44382.9|616
1752245100000|2025-07-11 14:45:00|44406.8|44404.4|44391.1|44388.7|44407.6|44405.2|44371.8|44369.4|458
1752245400000|2025-07-11 14:50:00|44392.6|44390.2|44376.1|44373.7|44408.3|44405.9|44362.6|44360.2|452
1752245700000|2025-07-11 14:55:00|44376.6|44374.2|44404.7|44402.3|44414.9|44412.5|44374.1|44371.7|521
1752246000000|2025-07-11 15:00:00|44403.8|44401.4|44382.1|44379.7|44405.9|44403.5|44377.8|44375.4|409
1752246300000|2025-07-11 15:05:00|44381.6|44379.2|44362.4|44360|44388.7|44386.3|44348.3|44345.9|470
1752246600000|2025-07-11 15:10:00|44361.1|44358.7|44339.1|44336.7|44375.3|44372.9|44339.1|44336.7|524
1752246900000|2025-07-11 15:15:00|44336.1|44333.7|44347.4|44345|44349.6|44347.2|44317.5|44315.1|1036
1752247200000|2025-07-11 15:20:00|44350|44347.6|44345.8|44343.4|44386.1|44383.7|44344.1|44341.7|647
1752247500000|2025-07-11 15:25:00|44345.3|44342.9|44334.9|44332.5|44351.2|44348.8|44313.2|44310.8|568
1752247800000|2025-07-11 15:30:00|44335.9|44333.5|44366.6|44364.2|44368.2|44365.8|44329.9|44327.5|682
1752248100000|2025-07-11 15:35:00|44365.1|44362.7|44373.7|44371.3|44379.4|44377|44360.7|44358.3|796
1752248400000|2025-07-11 15:40:00|44371.9|44369.5|44376.9|44374.5|44389|44386.6|44363.2|44360.8|816
1752248700000|2025-07-11 15:45:00|44377|44374.6|44345|44342.6|44382.2|44379.8|44335.5|44333.1|438
1752249000000|2025-07-11 15:50:00|44346.4|44344|44323.8|44321.4|44351.6|44349.2|44305.6|44303.2|465
1752249300000|2025-07-11 15:55:00|44323.3|44320.9|44319.9|44317.5|44329.3|44326.9|44298.9|44296.5|388
1752249600000|2025-07-11 16:00:00|44320.4|44318|44293|44290.6|44340.5|44338.1|44290.5|44288.1|727
1752249900000|2025-07-11 16:05:00|44292|44289.6|44292.6|44290.2|44303|44300.6|44271.6|44269.2|653
1752250200000|2025-07-11 16:10:00|44294|44291.6|44299.6|44297.2|44299.7|44297.3|44274.7|44272.3|473
1752250500000|2025-07-11 16:15:00|44299.1|44296.7|44308.8|44306.4|44324.4|44322|44298.1|44295.7|434
1752250800000|2025-07-11 16:20:00|44307.5|44305.1|44326.1|44323.7|44333.3|44330.9|44302.4|44300|242
1752251100000|2025-07-11 16:25:00|44326.6|44324.2|44324.9|44322.5|44332.7|44330.3|44311|44308.6|267
1752251400000|2025-07-11 16:30:00|44323.8|44321.4|44319.3|44316.9|44332.5|44330.1|44297|44294.6|355
1752251700000|2025-07-11 16:35:00|44319.8|44317.4|44312.9|44310.5|44328|44325.6|44308.1|44305.7|241
1752252000000|2025-07-11 16:40:00|44313.6|44311.2|44294.7|44292.3|44325.8|44323.4|44293.5|44291.1|196
1752252300000|2025-07-11 16:45:00|44294.5|44292.1|44312.8|44310.4|44320.4|44318|44292.6|44290.2|212
1752252600000|2025-07-11 16:50:00|44314.2|44311.8|44339.1|44336.7|44340.4|44338|44311.8|44309.4|224
1752252900000|2025-07-11 16:55:00|44339.4|44337|44361.9|44359.5|44363|44360.6|44339.4|44337|370
1752253200000|2025-07-11 17:00:00|44358|44355.6|44346.4|44344|44361.7|44359.3|44334.6|44332.2|351
1752253500000|2025-07-11 17:05:00|44345.9|44343.5|44354|44351.6|44358.4|44356|44335.9|44333.5|293
1752253800000|2025-07-11 17:10:00|44357.8|44355.4|44360.6|44358.2|44369.6|44367.2|44346.7|44344.3|311
1752254100000|2025-07-11 17:15:00|44360.7|44358.3|44370.2|44367.8|44371.3|44368.9|44349|44346.6|269
1752254400000|2025-07-11 17:20:00|44369.7|44367.3|44358.4|44356|44374.7|44372.3|44357.4|44355|209
1752254700000|2025-07-11 17:25:00|44358.9|44356.5|44375.1|44372.7|44379.8|44377.4|44353.5|44351.1|350
1752255000000|2025-07-11 17:30:00|44374.2|44371.8|44383|44380.6|44393.5|44391.1|44368.8|44366.4|409
1752255300000|2025-07-11 17:35:00|44384|44381.6|44361.5|44359.1|44396.8|44394.4|44353.2|44350.8|510
1752255600000|2025-07-11 17:40:00|44362.1|44359.7|44354.8|44352.4|44374.8|44372.4|44346|44343.6|552
1752255900000|2025-07-11 17:45:00|44355.3|44352.9|44358.1|44355.7|44372.3|44369.9|44353|44350.6|197
1752256200000|2025-07-11 17:50:00|44358.5|44356.1|44377.7|44375.3|44382.5|44380.1|44356.3|44353.9|186
1752256500000|2025-07-11 17:55:00|44377.2|44374.8|44392.8|44390.4|44395.8|44393.4|44376.7|44374.3|166
1752256800000|2025-07-11 18:00:00|44390.9|44388.5|44381.7|44379.3|44401.9|44399.5|44370.7|44368.3|403
1752257100000|2025-07-11 18:05:00|44381.2|44378.8|44376.9|44374.5|44386.4|44384|44371.7|44369.3|171
1752257400000|2025-07-11 18:10:00|44377.3|44374.9|44376.1|44373.7|44385.8|44383.4|44363.1|44360.7|303
1752257700000|2025-07-11 18:15:00|44375.6|44373.2|44358.9|44356.5|44383|44380.6|44358.4|44356|217
1752258000000|2025-07-11 18:20:00|44360.4|44358|44357.1|44354.7|44369.3|44366.9|44345.1|44342.7|301
1752258300000|2025-07-11 18:25:00|44357.6|44355.2|44345.1|44342.7|44367.5|44365.1|44332.1|44329.7|763
1752258600000|2025-07-11 18:30:00|44343|44340.6|44367.4|44365|44368.6|44366.2|44334.5|44332.1|252
1752258900000|2025-07-11 18:35:00|44367.5|44365.1|44378.5|44376.1|44386.2|44383.8|44364.9|44362.5|374
1752259200000|2025-07-11 18:40:00|44379.1|44376.7|44398.1|44395.7|44398.1|44395.7|44379.1|44376.7|373
1752259500000|2025-07-11 18:45:00|44398|44395.6|44403|44400.6|44410|44407.6|44396.1|44393.7|316
1752259800000|2025-07-11 18:50:00|44402.2|44399.8|44404|44401.6|44408.5|44406.1|44389.3|44386.9|422
1752260100000|2025-07-11 18:55:00|44404.1|44401.7|44395.2|44392.8|44406.4|44404|44387.5|44385.1|397
1752260400000|2025-07-11 19:00:00|44396.9|44394.5|44355|44352.6|44396.9|44394.5|44332|44329.6|746
1752260700000|2025-07-11 19:05:00|44354.5|44352.1|44377.6|44375.2|44380|44377.6|44314|44311.6|953
1752261000000|2025-07-11 19:10:00|44377.7|44375.3|44377.1|44374.7|44383.2|44380.8|44352.4|44350|492
1752261300000|2025-07-11 19:15:00|44377.6|44375.2|44380.9|44378.5|44389.8|44387.4|44367.1|44364.7|256
1752261600000|2025-07-11 19:20:00|44380.5|44378.1|44398.3|44395.9|44401.9|44399.5|44380.1|44377.7|197
1752261900000|2025-07-11 19:25:00|44398.8|44396.4|44405.6|44403.2|44414.3|44411.9|44395.6|44393.2|337
1752262200000|2025-07-11 19:30:00|44404.9|44402.5|44405.7|44403.3|44412.3|44409.9|44390.9|44388.5|362
1752262500000|2025-07-11 19:35:00|44405.2|44402.8|44390.4|44388|44409.3|44406.9|44387.4|44385|318
1752262800000|2025-07-11 19:40:00|44392.1|44389.7|44381.6|44379.2|44400.5|44398.1|44375.2|44372.8|392
1752263100000|2025-07-11 19:45:00|44381.1|44378.7|44399.8|44397.4|44403.6|44401.2|44369.6|44367.2|491
1752263400000|2025-07-11 19:50:00|44400.3|44397.9|44349|44346.6|44400.3|44397.9|44338.3|44335.9|1098
1752263700000|2025-07-11 19:55:00|44349.5|44347.1|44356.7|44354.3|44371.7|44369.3|44329|44326.6|2541
1752264000000|2025-07-11 20:00:00|44357.7|44351.9|44349.5|44344.7|44360.7|44355.9|44333.1|44328.3|1295
1752264300000|2025-07-11 20:05:00|44348.5|44343.7|44350.4|44345.6|44356.3|44351.5|44346.9|44342.1|426
1752264600000|2025-07-11 20:10:00|44349.4|44344.6|44338.4|44333.6|44352.4|44347.6|44334.6|44329.8|352
1752264900000|2025-07-11 20:15:00|44336.4|44331.6|44324.4|44319.6|44338.2|44333.4|44324.4|44319.6|122
1752265200000|2025-07-11 20:20:00|44323.4|44318.6|44316.4|44311.6|44324.4|44319.6|44313.9|44309.1|145
1752265500000|2025-07-11 20:25:00|44316.7|44311.9|44322.8|44318|44326.1|44321.3|44313.1|44308.3|124
1752265800000|2025-07-11 20:30:00|44322.7|44317.9|44336|44331.2|44342.1|44337.3|44322.3|44317.5|89
1752266100000|2025-07-11 20:35:00|44340.1|44335.3|44321.8|44317|44340.1|44335.3|44321.8|44317|44
1752266400000|2025-07-11 20:40:00|44322.8|44318|44325.7|44320.9|44329.1|44324.3|44319.8|44315|71
1752266700000|2025-07-11 20:45:00|44325.4|44320.6|44330.5|44325.7|44332.5|44327.7|44320.5|44315.7|34
1752267000000|2025-07-11 20:50:00|44331.5|44326.7|44336.1|44331.3|44340.4|44335.6|44328|44323.2|96
1752267300000|2025-07-11 20:55:00|44336.6|44331.8|44322.6|44312.8|44342.4|44337.6|44312.1|44307.3|100
1752444000000|2025-07-13 22:00:00|44135.1|44130.3|44187.8|44183|44207.4|44202.6|44133.1|44128.3|237
1752444300000|2025-07-13 22:05:00|44180.8|44176|44188.2|44183.4|44197.9|44193.1|44174.2|44169.4|103
1752444600000|2025-07-13 22:10:00|44188.3|44183.5|44156.4|44151.6|44190.3|44185.5|44143.2|44138.4|155
1752444900000|2025-07-13 22:15:00|44155.9|44151.1|44146.4|44141.6|44178.2|44173.4|44135.8|44131|97
1752445200000|2025-07-13 22:20:00|44147.4|44142.6|44179.6|44174.8|44186.7|44181.9|44138.7|44133.9|56
1752445500000|2025-07-13 22:25:00|44179|44174.2|44179.6|44174.8|44185.3|44180.5|44172.2|44167.4|36
1752445800000|2025-07-13 22:30:00|44180.1|44175.3|44207.4|44202.6|44212.3|44207.5|44180.1|44175.3|127
1752446100000|2025-07-13 22:35:00|44207.9|44203.1|44204.5|44199.7|44215.5|44210.7|44198|44193.2|122
1752446400000|2025-07-13 22:40:00|44203.9|44199.1|44219.8|44215|44222.6|44217.8|44200.8|44196|92
1752446700000|2025-07-13 22:45:00|44217.8|44213|44218.7|44213.9|44224.8|44220|44208.2|44203.4|91
1752447000000|2025-07-13 22:50:00|44219.1|44214.3|44215.2|44210.4|44223.6|44218.8|44209.6|44204.8|60
1752447300000|2025-07-13 22:55:00|44215|44210.2|44212.9|44208.1|44221.7|44216.9|44205.1|44200.3|78
1752447600000|2025-07-13 23:00:00|44212.4|44207.6|44213.3|44208.5|44218.5|44213.7|44204.2|44199.4|163
1752447900000|2025-07-13 23:05:00|44212.8|44208|44192.1|44187.3|44221.6|44216.8|44183.4|44178.6|224
1752448200000|2025-07-13 23:10:00|44191.6|44186.8|44184.9|44180.1|44200.3|44195.5|44182.3|44177.5|85
1752448500000|2025-07-13 23:15:00|44184.4|44179.6|44189.9|44185.1|44191.5|44186.7|44181.5|44176.7|61
1752448800000|2025-07-13 23:20:00|44190.4|44185.6|44181.4|44176.6|44192.4|44187.6|44169.5|44164.7|83
1752449100000|2025-07-13 23:25:00|44181.9|44177.1|44162.9|44158.1|44182.9|44178.1|44154.4|44149.6|122
1752449400000|2025-07-13 23:30:00|44162.8|44158|44164.2|44159.4|44172.3|44167.5|44156.4|44151.6|61
1752449700000|2025-07-13 23:35:00|44164.7|44159.9|44171.5|44166.7|44181.4|44176.6|44164.7|44159.9|39
1752450000000|2025-07-13 23:40:00|44171.7|44166.9|44163.6|44158.8|44178.8|44174|44160.5|44155.7|35
1752450300000|2025-07-13 23:45:00|44164.1|44159.3|44174.4|44169.6|44180.6|44175.8|44161.7|44156.9|53
1752450600000|2025-07-13 23:50:00|44173.9|44169.1|44194.8|44190|44201.9|44197.1|44173.9|44169.1|50
1752450900000|2025-07-13 23:55:00|44195.3|44190.5|44201.7|44196.9|44203.1|44198.3|44195.3|44190.5|61
1752451200000|2025-07-14 00:00:00|44203.7|44198.9|44205.6|44200.8|44208.2|44203.4|44189.3|44184.5|90
1752451500000|2025-07-14 00:05:00|44206.2|44201.4|44220.1|44215.3|44223.5|44218.7|44202.2|44197.4|85
1752451800000|2025-07-14 00:10:00|44220.6|44215.8|44215.4|44210.6|44225.7|44220.9|44212.1|44207.3|91
1752452100000|2025-07-14 00:15:00|44215.9|44211.1|44213.6|44208.8|44218.5|44213.7|44199.9|44195.1|144
1752452400000|2025-07-14 00:20:00|44214.1|44209.3|44213.4|44208.6|44216.6|44211.8|44203.7|44198.9|94
1752452700000|2025-07-14 00:25:00|44212.9|44208.1|44202.7|44197.9|44216.9|44212.1|44201.7|44196.9|21
1752453000000|2025-07-14 00:30:00|44203.2|44198.4|44201.2|44196.4|44212.2|44207.4|44199.7|44194.9|30
1752453300000|2025-07-14 00:35:00|44200.7|44195.9|44200.5|44195.7|44204.5|44199.7|44192|44187.2|46
1752453600000|2025-07-14 00:40:00|44200|44195.2|44206|44201.2|44210.9|44206.1|44199|44194.2|24
1752453900000|2025-07-14 00:45:00|44205.5|44200.7|44202.8|44198|44207.9|44203.1|44199.3|44194.5|24
1752454200000|2025-07-14 00:50:00|44202.3|44197.5|44178.9|44174.1|44202.3|44197.5|44176.9|44172.1|139
1752454500000|2025-07-14 00:55:00|44179.4|44174.6|44175.3|44170.5|44185.2|44180.4|44173.8|44169|86
1752454800000|2025-07-14 01:00:00|44174.8|44170|44184.2|44179.4|44193.4|44188.6|44174.8|44170|64
1752455100000|2025-07-14 01:05:00|44183.7|44178.9|44170.4|44165.6|44187.6|44182.8|44168.8|44164|79
1752455400000|2025-07-14 01:10:00|44170.3|44165.5|44156.4|44151.6|44171.3|44166.5|44154.5|44149.7|112
1752455700000|2025-07-14 01:15:00|44155.9|44151.1|44177.4|44172.6|44177.9|44173.1|44149.2|44144.4|140
1752456000000|2025-07-14 01:20:00|44177.9|44173.1|44157.8|44153|44185.2|44180.4|44152.6|44147.8|80
1752456300000|2025-07-14 01:25:00|44157.3|44152.5|44160|44155.2|44165|44160.2|44155.8|44151|42
1752456600000|2025-07-14 01:30:00|44159.5|44154.7|44173|44168.2|44173.5|44168.7|44159.5|44154.7|60
1752456900000|2025-07-14 01:35:00|44172.5|44167.7|44165.9|44161.1|44172.5|44167.7|44163|44158.2|64
1752457200000|2025-07-14 01:40:00|44165.4|44160.6|44170.7|44165.9|44173.6|44168.8|44165.4|44160.6|18
1752457500000|2025-07-14 01:45:00|44169.7|44164.9|44176|44171.2|44178.5|44173.7|44162.4|44157.6|46
1752457800000|2025-07-14 01:50:00|44176.5|44171.7|44183.4|44178.6|44186.4|44181.6|44169.9|44165.1|104
1752458100000|2025-07-14 01:55:00|44183.9|44179.1|44174.9|44170.1|44184.9|44180.1|44173.4|44168.6|44
1752458400000|2025-07-14 02:00:00|44174.4|44169.6|44183.5|44178.7|44187.7|44182.9|44174.4|44169.6|48
1752458700000|2025-07-14 02:05:00|44184|44179.2|44183.7|44178.9|44187.1|44182.3|44182.7|44177.9|35
1752459000000|2025-07-14 02:10:00|44184.2|44179.4|44193.1|44188.3|44195.6|44190.8|44181.7|44176.9|25
1752459300000|2025-07-14 02:15:00|44193.7|44188.9|44182.3|44177.5|44193.7|44188.9|44179.8|44175|35
1752459600000|2025-07-14 02:20:00|44181.8|44177|44187.9|44183.1|44190.2|44185.4|44177.9|44173.1|78
1752459900000|2025-07-14 02:25:00|44188.4|44183.6|44177.4|44172.6|44190.5|44185.7|44176.1|44171.3|88
1752460200000|2025-07-14 02:30:00|44177.9|44173.1|44172.1|44167.3|44179.4|44174.6|44171.9|44167.1|33
1752460500000|2025-07-14 02:35:00|44172.6|44167.8|44170.2|44165.4|44174.6|44169.8|44167.5|44162.7|31
1752460800000|2025-07-14 02:40:00|44170.3|44165.5|44176.7|44171.9|44177.7|44172.9|44168.3|44163.5|34
1752461100000|2025-07-14 02:45:00|44177.2|44172.4|44175|44170.2|44187.2|44182.4|44175|44170.2|34
1752461400000|2025-07-14 02:50:00|44174.5|44169.7|44172.8|44168|44176|44171.2|44167.8|44163|60
1752461700000|2025-07-14 02:55:00|44172.9|44168.1|44164.2|44159.4|44173.9|44169.1|44160.8|44156|42
1752462000000|2025-07-14 03:00:00|44163.7|44158.9|44149.4|44144.6|44164.2|44159.4|44148|44143.2|26
1752462300000|2025-07-14 03:05:00|44148.9|44144.1|44168.7|44163.9|44173.7|44168.9|44148.9|44144.1|89
1752462600000|2025-07-14 03:10:00|44169.2|44164.4|44172.8|44168|44178.2|44173.4|44168.4|44163.6|24
1752462900000|2025-07-14 03:15:00|44172.3|44167.5|44168.2|44163.4|44172.3|44167.5|44160.9|44156.1|32
1752463200000|2025-07-14 03:20:00|44167.7|44162.9|44168.7|44163.9|44169.2|44164.4|44165.9|44161.1|26
1752463500000|2025-07-14 03:25:00|44168.2|44163.4|44172|44167.2|44174.5|44169.7|44165.5|44160.7|40
1752463800000|2025-07-14 03:30:00|44171|44166.2|44161.9|44157.1|44173.9|44169.1|44161.9|44157.1|46
1752464100000|2025-07-14 03:35:00|44161.4|44156.6|44168.6|44163.8|44170.1|44165.3|44161.4|44156.6|35
1752464400000|2025-07-14 03:40:00|44169.1|44164.3|44177.1|44172.3|44179.3|44174.5|44163.8|44159|53
1752464700000|2025-07-14 03:45:00|44177.6|44172.8|44178.2|44173.4|44181.1|44176.3|44175.2|44170.4|34
1752465000000|2025-07-14 03:50:00|44178.7|44173.9|44177.7|44172.9|44179.7|44174.9|44173.6|44168.8|55
1752465300000|2025-07-14 03:55:00|44178.2|44173.4|44177.9|44173.1|44182.3|44177.5|44176.9|44172.1|34
1752465600000|2025-07-14 04:00:00|44177.4|44172.6|44166.2|44161.4|44178.4|44173.6|44166.2|44161.4|39
1752465900000|2025-07-14 04:05:00|44165.7|44160.9|44172.9|44168.1|44173.4|44168.6|44162.7|44157.9|26
1752466200000|2025-07-14 04:10:00|44172.4|44167.6|44179.4|44174.6|44179.4|44174.6|44170.9|44166.1|49
1752466500000|2025-07-14 04:15:00|44178.9|44174.1|44181.5|44176.7|44184.6|44179.8|44176.8|44172|103
1752466800000|2025-07-14 04:20:00|44182|44177.2|44177.6|44172.8|44183|44178.2|44176.6|44171.8|23
1752467100000|2025-07-14 04:25:00|44177.1|44172.3|44173.6|44168.8|44177.1|44172.3|44169.8|44165|37
1752467400000|2025-07-14 04:30:00|44174.3|44169.5|44180.2|44175.4|44183.6|44178.8|44173.8|44169|28
1752467700000|2025-07-14 04:35:00|44180.7|44175.9|44183.9|44179.1|44186.4|44181.6|44178.2|44173.4|24
1752468000000|2025-07-14 04:40:00|44183.8|44179|44183.8|44179|44189.3|44184.5|44183.7|44178.9|29
1752468300000|2025-07-14 04:45:00|44183.3|44178.5|44179.6|44174.8|44187.1|44182.3|44179.2|44174.4|29
1752468600000|2025-07-14 04:50:00|44180.1|44175.3|44182|44177.2|44184|44179.2|44178.5|44173.7|24
1752468900000|2025-07-14 04:55:00|44183|44178.2|44177.1|44172.3|44183|44178.2|44174.6|44169.8|27
1752469200000|2025-07-14 05:00:00|44177.4|44172.6|44182.6|44177.8|44182.6|44177.8|44171.8|44167|32
1752469500000|2025-07-14 05:05:00|44183.1|44178.3|44188.8|44184|44190.4|44185.6|44182.4|44177.6|30
1752469800000|2025-07-14 05:10:00|44189.3|44184.5|44189.6|44184.8|44191.4|44186.6|44182.4|44177.6|30
1752470100000|2025-07-14 05:15:00|44190.1|44185.3|44182.9|44178.1|44191.1|44186.3|44180.9|44176.1|33
1752470400000|2025-07-14 05:20:00|44183.4|44178.6|44188|44183.2|44189.1|44184.3|44180.1|44175.3|26
1752470700000|2025-07-14 05:25:00|44188.5|44183.7|44196.6|44191.8|44199.8|44195|44187.9|44183.1|39
1752471000000|2025-07-14 05:30:00|44197.1|44192.3|44201.8|44197|44203.7|44198.9|44194.8|44190|25
1752471300000|2025-07-14 05:35:00|44202|44197.2|44186.6|44181.8|44202|44197.2|44184.8|44180|83
1752471600000|2025-07-14 05:40:00|44185.6|44180.8|44174.5|44169.7|44185.6|44180.8|44174.4|44169.6|35
1752471900000|2025-07-14 05:45:00|44174|44169.2|44135.1|44130.3|44175.1|44170.3|44134.4|44129.6|245
1752472200000|2025-07-14 05:50:00|44134.6|44129.8|44130.1|44125.3|44134.6|44129.8|44120.3|44115.5|108
1752472500000|2025-07-14 05:55:00|44126.6|44121.8|44130.6|44125.8|44144|44139.2|44126.6|44121.8|48
1752472800000|2025-07-14 06:00:00|44129.5|44125.9|44108.5|44104.9|44141.7|44138.1|44102|44098.4|225
1752473100000|2025-07-14 06:05:00|44108|44104.4|44103.4|44099.8|44127.2|44123.6|44096.3|44092.7|117
1752473400000|2025-07-14 06:10:00|44102.9|44099.3|44112.2|44108.6|44114.1|44110.5|44097.5|44093.9|53
1752473700000|2025-07-14 06:15:00|44112.7|44109.1|44118.6|44115|44121.6|44118|44097.3|44093.7|43
1752474000000|2025-07-14 06:20:00|44118.1|44114.5|44132.5|44128.9|44132.5|44128.9|44113|44109.4|93
1752474300000|2025-07-14 06:25:00|44133|44129.4|44148.8|44145.2|44151.3|44147.7|44132.5|44128.9|103
1752474600000|2025-07-14 06:30:00|44148.3|44144.7|44137.3|44133.7|44149.8|44146.2|44134.8|44131.2|83
1752474900000|2025-07-14 06:35:00|44136.8|44133.2|44148.4|44144.8|44154|44150.4|44133.7|44130.1|60
1752475200000|2025-07-14 06:40:00|44148.9|44145.3|44136.3|44132.7|44149.5|44145.9|44130.1|44126.5|38
1752475500000|2025-07-14 06:45:00|44136.8|44133.2|44137.3|44133.7|44141.2|44137.6|44131|44127.4|36
1752475800000|2025-07-14 06:50:00|44136.8|44133.2|44122.4|44118.8|44138.8|44135.2|44118.9|44115.3|165
1752476100000|2025-07-14 06:55:00|44122.9|44119.3|44136.7|44133.1|44138.9|44135.3|44118.9|44115.3|179
1752476400000|2025-07-14 07:00:00|44136.2|44132.6|44134.2|44130.6|44142.3|44138.7|44125.5|44121.9|172
1752476700000|2025-07-14 07:05:00|44134.7|44131.1|44131.7|44128.1|44143.6|44140|44115.2|44111.6|88
1752477000000|2025-07-14 07:10:00|44131.2|44127.6|44134.4|44130.8|44151.4|44147.8|44128.9|44125.3|133
1752477300000|2025-07-14 07:15:00|44133.9|44130.3|44112.7|44109.1|44134.4|44130.8|44110.2|44106.6|96
1752477600000|2025-07-14 07:20:00|44113.2|44109.6|44105|44101.4|44123.8|44120.2|44099.4|44095.8|133
1752477900000|2025-07-14 07:25:00|44104.5|44100.9|44109.7|44106.1|44115.7|44112.1|44098.6|44095|121
1752478200000|2025-07-14 07:30:00|44109.2|44105.6|44139.9|44136.3|44147.6|44144|44107.7|44104.1|148
1752478500000|2025-07-14 07:35:00|44140.4|44136.8|44153.4|44149.8|44154.8|44151.2|44139.9|44136.3|105
1752478800000|2025-07-14 07:40:00|44153.9|44150.3|44173.2|44169.6|44174.8|44171.2|44148.1|44144.5|103
1752479100000|2025-07-14 07:45:00|44172.7|44169.1|44185.3|44181.7|44189.2|44185.6|44167.8|44164.2|194
1752479400000|2025-07-14 07:50:00|44184.8|44181.2|44218|44214.4|44221.3|44217.7|44184.8|44181.2|192
1752479700000|2025-07-14 07:55:00|44219|44215.4|44224.4|44220.8|44235.7|44232.1|44213.4|44209.8|187
1752480000000|2025-07-14 08:00:00|44226.4|44222.8|44193.7|44190.1|44229.8|44226.2|44184|44180.4|343
1752480300000|2025-07-14 08:05:00|44193.2|44189.6|44192.1|44188.5|44200.7|44197.1|44184.1|44180.5|236
1752480600000|2025-07-14 08:10:00|44192.3|44188.7|44175.7|44172.1|44194.1|44190.5|44170.8|44167.2|341
1752480900000|2025-07-14 08:15:00|44175.2|44171.6|44176.7|44173.1|44185.1|44181.5|44169.2|44165.6|120
1752481200000|2025-07-14 08:20:00|44177.2|44173.6|44173.1|44169.5|44186.8|44183.2|44172.3|44168.7|87
1752481500000|2025-07-14 08:25:00|44172.6|44169|44165.4|44161.8|44173.1|44169.5|44161.3|44157.7|104
1752481800000|2025-07-14 08:30:00|44164.9|44161.3|44180.2|44176.6|44180.7|44177.1|44163.7|44160.1|65
1752482100000|2025-07-14 08:35:00|44179.7|44176.1|44183.3|44179.7|44183.7|44180.1|44177.6|44174|28
1752482400000|2025-07-14 08:40:00|44183.8|44180.2|44190.8|44187.2|44194.2|44190.6|44179.5|44175.9|92
1752482700000|2025-07-14 08:45:00|44191.3|44187.7|44202.4|44198.8|44203.4|44199.8|44191|44187.4|116
1752483000000|2025-07-14 08:50:00|44202.9|44199.3|44218.3|44214.7|44221|44217.4|44196.6|44193|207
1752483300000|2025-07-14 08:55:00|44218.8|44215.2|44212.3|44208.7|44224.3|44220.7|44203.5|44199.9|90
1752483600000|2025-07-14 09:00:00|44213.3|44209.7|44204.4|44200.8|44214.9|44211.3|44197.7|44194.1|52
1752483900000|2025-07-14 09:05:00|44204.9|44201.3|44218.7|44215.1|44222.7|44219.1|44204.9|44201.3|84
1752484200000|2025-07-14 09:10:00|44218.6|44215|44232|44228.4|44233.6|44230|44218.4|44214.8|70
1752484500000|2025-07-14 09:15:00|44232.3|44228.7|44230.3|44226.7|44235.5|44231.9|44225.3|44221.7|58
1752484800000|2025-07-14 09:20:00|44230.8|44227.2|44250.9|44247.3|44255.5|44251.9|44230.3|44226.7|108
1752485100000|2025-07-14 09:25:00|44250.7|44247.1|44242.6|44239|44251.2|44247.6|44230.6|44227|145
1752485400000|2025-07-14 09:30:00|44242.1|44238.5|44231.2|44227.6|44244.5|44240.9|44226.2|44222.6|166
1752485700000|2025-07-14 09:35:00|44231.7|44228.1|44233.6|44230|44233.6|44230|44221.5|44217.9|96
1752486000000|2025-07-14 09:40:00|44234.1|44230.5|44230|44226.4|44241.5|44237.9|44228.7|44225.1|98
1752486300000|2025-07-14 09:45:00|44229.5|44225.9|44232|44228.4|44238.3|44234.7|44229.5|44225.9|24
1752486600000|2025-07-14 09:50:00|44231.5|44227.9|44230.3|44226.7|44233.6|44230|44225|44221.4|50
1752486900000|2025-07-14 09:55:00|44229.3|44225.7|44235.2|44231.6|44238.7|44235.1|44226.2|44222.6|68
1752487200000|2025-07-14 10:00:00|44235.6|44232|44234.7|44231.1|44246.2|44242.6|44233.1|44229.5|59
1752487500000|2025-07-14 10:05:00|44234.2|44230.6|44226.4|44222.8|44237.1|44233.5|44226|44222.4|51
1752487800000|2025-07-14 10:10:00|44227.4|44223.8|44233.1|44229.5|44233.4|44229.8|44219.1|44215.5|62
1752488100000|2025-07-14 10:15:00|44233.6|44230|44232.3|44228.7|44243.6|44240|44232.3|44228.7|30
1752488400000|2025-07-14 10:20:00|44232.8|44229.2|44229.7|44226.1|44234.8|44231.2|44223.8|44220.2|31
1752488700000|2025-07-14 10:25:00|44230|44226.4|44233.8|44230.2|44236.7|44233.1|44227.3|44223.7|46
1752489000000|2025-07-14 10:30:00|44234.3|44230.7|44229.5|44225.9|44240.4|44236.8|44227.4|44223.8|54
1752489300000|2025-07-14 10:35:00|44229|44225.4|44242.4|44238.8|44244.4|44240.8|44226.5|44222.9|70
1752489600000|2025-07-14 10:40:00|44241.9|44238.3|44247.4|44243.8|44256.2|44252.6|44241.7|44238.1|125
1752489900000|2025-07-14 10:45:00|44246.9|44243.3|44230.7|44227.1|44247.9|44244.3|44227|44223.4|69
1752490200000|2025-07-14 10:50:00|44231.2|44227.6|44244.6|44241|44246.4|44242.8|44230.6|44227|63
1752490500000|2025-07-14 10:55:00|44245.1|44241.5|44250.2|44246.6|44252.6|44249|44244.5|44240.9|66
1752490800000|2025-07-14 11:00:00|44251.7|44248.1|44241.3|44237.7|44266.5|44262.9|44239.2|44235.6|477
1752491100000|2025-07-14 11:05:00|44241.8|44238.2|44244.2|44240.6|44249.9|44246.3|44230.4|44226.8|178
1752491400000|2025-07-14 11:10:00|44243.7|44240.1|44256.1|44252.5|44256.1|44252.5|44243.2|44239.6|63
1752491700000|2025-07-14 11:15:00|44255.6|44252|44231.6|44228|44255.6|44252|44225.7|44222.1|112
1752492000000|2025-07-14 11:20:00|44231.1|44227.5|44231|44227.4|44232.1|44228.5|44223.6|44220|46
1752492300000|2025-07-14 11:25:00|44231.5|44227.9|44230.4|44226.8|44240.9|44237.3|44228.9|44225.3|42
1752492600000|2025-07-14 11:30:00|44232.9|44229.3|44240.8|44237.2|44241.7|44238.1|44229.3|44225.7|57
1752492900000|2025-07-14 11:35:00|44241.3|44237.7|44244.7|44241.1|44245.7|44242.1|44234.3|44230.7|100
1752493200000|2025-07-14 11:40:00|44245.2|44241.6|44269.5|44265.9|44269.9|44266.3|44242.1|44238.5|182
1752493500000|2025-07-14 11:45:00|44269.7|44266.1|44259.3|44255.7|44274.1|44270.5|44248.4|44244.8|395
1752493800000|2025-07-14 11:50:00|44258.8|44255.2|44257.1|44253.5|44266.8|44263.2|44254.6|44251|84
1752494100000|2025-07-14 11:55:00|44257.6|44254|44247.7|44244.1|44258.6|44255|44245.6|44242|60
1752494400000|2025-07-14 12:00:00|44247.2|44243.6|44244|44240.4|44253.8|44250.2|44236.3|44232.7|114
1752494700000|2025-07-14 12:05:00|44243.5|44239.9|44250.6|44247|44250.6|44247|44243|44239.4|92
1752495000000|2025-07-14 12:10:00|44251.1|44247.5|44260.5|44256.9|44263.2|44259.6|44246.6|44243|88
1752495300000|2025-07-14 12:15:00|44260|44256.4|44248|44244.4|44261.5|44257.9|44245.7|44242.1|92
1752495600000|2025-07-14 12:20:00|44246.5|44242.9|44249.7|44246.1|44258.6|44255|44246|44242.4|126
1752495900000|2025-07-14 12:25:00|44250.2|44246.6|44259.9|44256.3|44260|44256.4|44250.2|44246.6|95
1752496200000|2025-07-14 12:30:00|44259.4|44255.8|44238.7|44235.1|44259.9|44256.3|44235.6|44232|89
1752496500000|2025-07-14 12:35:00|44239|44235.4|44254.2|44250.6|44255.9|44252.3|44233.6|44230|94
1752496800000|2025-07-14 12:40:00|44254.7|44251.1|44243.8|44240.2|44255.5|44251.9|44243.8|44240.2|121
1752497100000|2025-07-14 12:45:00|44244.3|44240.7|44242.9|44239.3|44247.8|44244.2|44238.6|44235|69
1752497400000|2025-07-14 12:50:00|44243.4|44239.8|44237.6|44234|44243.8|44240.2|44231.5|44227.9|95
1752497700000|2025-07-14 12:55:00|44237.1|44233.5|44227.1|44223.5|44237.1|44233.5|44213.2|44209.6|148
1752498000000|2025-07-14 13:00:00|44226.6|44223|44214.3|44210.7|44227.4|44223.8|44210.6|44207|120
1752498300000|2025-07-14 13:05:00|44213.8|44210.2|44219.7|44216.1|44226.8|44223.2|44208.7|44205.1|159
1752498600000|2025-07-14 13:10:00|44219.2|44215.6|44237.6|44234|44238|44234.4|44217|44213.4|152
1752498900000|2025-07-14 13:15:00|44237.1|44233.5|44228.3|44224.7|44240.2|44236.6|44227.6|44224|137
1752499200000|2025-07-14 13:20:00|44227.8|44224.2|44277.8|44274.2|44278.5|44274.9|44225.4|44221.8|362
1752499500000|2025-07-14 13:25:00|44278.3|44274.7|44315.6|44312|44323.8|44320.2|44270.4|44266.8|647
1752499800000|2025-07-14 13:30:00|44315.3|44312.9|44289.8|44287.4|44334.5|44332.1|44251.6|44249.2|3928
1752500100000|2025-07-14 13:35:00|44290.3|44287.9|44364.2|44361.8|44365.2|44362.8|44280.7|44278.3|1278
1752500400000|2025-07-14 13:40:00|44363.7|44361.3|44357.8|44355.4|44375.6|44373.2|44327.4|44325|1395
1752500700000|2025-07-14 13:45:00|44357.3|44354.9|44432.6|44430.2|44440.7|44438.3|44355.5|44353.1|1641
1752501000000|2025-07-14 13:50:00|44432.1|44429.7|44412.2|44409.8|44447.8|44445.4|44400.7|44398.3|1105
1752501300000|2025-07-14 13:55:00|44411.7|44409.3|44347.3|44344.9|44413|44410.6|44339.6|44337.2|1256
1752501600000|2025-07-14 14:00:00|44345.1|44342.7|44344.9|44342.5|44354.8|44352.4|44303.9|44301.5|1118
1752501900000|2025-07-14 14:05:00|44345.4|44343|44341|44338.6|44361.8|44359.4|44315.4|44313|743
1752502200000|2025-07-14 14:10:00|44339.8|44337.4|44339.5|44337.1|44349.3|44346.9|44305.7|44303.3|620
1752502500000|2025-07-14 14:15:00|44340|44337.6|44361.7|44359.3|44392|44389.6|44340|44337.6|803
1752502800000|2025-07-14 14:20:00|44360|44357.6|44388.2|44385.8|44399.7|44397.3|44350.8|44348.4|750
1752503100000|2025-07-14 14:25:00|44388.7|44386.3|44311.8|44309.4|44390.5|44388.1|44309.9|44307.5|800
1752503400000|2025-07-14 14:30:00|44311.3|44308.9|44313.7|44311.3|44342|44339.6|44291.5|44289.1|1060
1752503700000|2025-07-14 14:35:00|44313.2|44310.8|44336.2|44333.8|44359.6|44357.2|44301.6|44299.2|682
1752504000000|2025-07-14 14:40:00|44338.4|44336|44324.9|44322.5|44358.7|44356.3|44319.2|44316.8|513
1752504300000|2025-07-14 14:45:00|44325.4|44323|44310.8|44308.4|44355.1|44352.7|44306.8|44304.4|596
1752504600000|2025-07-14 14:50:00|44310.2|44307.8|44316.2|44313.8|44330.9|44328.5|44300.2|44297.8|399
1752504900000|2025-07-14 14:55:00|44315.7|44313.3|44356.7|44354.3|44356.8|44354.4|44312.2|44309.8|509
1752505200000|2025-07-14 15:00:00|44356|44353.6|44317.9|44315.5|44368.5|44366.1|44317.4|44315|892
1752505500000|2025-07-14 15:05:00|44318|44315.6|44340.1|44337.7|44341.8|44339.4|44300.3|44297.9|633
1752505800000|2025-07-14 15:10:00|44336.6|44334.2|44352.1|44349.7|44367|44364.6|44334.2|44331.8|685
1752506100000|2025-07-14 15:15:00|44352.3|44349.9|44330.5|44328.1|44354.4|44352|44314.9|44312.5|454
1752506400000|2025-07-14 15:20:00|44332.4|44330|44359.2|44356.8|44359.2|44356.8|44325.3|44322.9|373
1752506700000|2025-07-14 15:25:00|44359.7|44357.3|44403.4|44401|44403.4|44401|44352.5|44350.1|600
1752507000000|2025-07-14 15:30:00|44401.4|44399|44393.7|44391.3|44417.6|44415.2|44388.6|44386.2|683
1752507300000|2025-07-14 15:35:00|44394.2|44391.8|44411.8|44409.4|44414.2|44411.8|44383.9|44381.5|702
1752507600000|2025-07-14 15:40:00|44414.6|44412.2|44408.6|44406.2|44431.6|44429.2|44403.1|44400.7|426
1752507900000|2025-07-14 15:45:00|44408.2|44405.8|44390.7|44388.3|44413.3|44410.9|44384.8|44382.4|484
1752508200000|2025-07-14 15:50:00|44390.8|44388.4|44390.1|44387.7|44407.9|44405.5|44382.3|44379.9|467
1752508500000|2025-07-14 15:55:00|44390.6|44388.2|44381.8|44379.4|44396.7|44394.3|44375.4|44373|462
1752508800000|2025-07-14 16:00:00|44383.4|44381|44413.7|44411.3|44421.3|44418.9|44374.7|44372.3|495
1752509100000|2025-07-14 16:05:00|44413.2|44410.8|44416.4|44414|44422.7|44420.3|44405.3|44402.9|278
1752509400000|2025-07-14 16:10:00|44415.9|44413.5|44371.3|44368.9|44417.6|44415.2|44347.8|44345.4|558
1752509700000|2025-07-14 16:15:00|44371.8|44369.4|44364|44361.6|44376.6|44374.2|44354.2|44351.8|283
1752510000000|2025-07-14 16:20:00|44363|44360.6|44370.9|44368.5|44382.7|44380.3|44359.4|44357|311
1752510300000|2025-07-14 16:25:00|44370.4|44368|44365|44362.6|44381.7|44379.3|44357.9|44355.5|312
1752510600000|2025-07-14 16:30:00|44364.4|44362|44353.3|44350.9|44370.3|44367.9|44330.2|44327.8|364
1752510900000|2025-07-14 16:35:00|44354.3|44351.9|44344.5|44342.1|44367.1|44364.7|44343.7|44341.3|272
1752511200000|2025-07-14 16:40:00|44346.4|44344|44377.1|44374.7|44385.8|44383.4|44342.9|44340.5|367
1752511500000|2025-07-14 16:45:00|44376.1|44373.7|44397.9|44395.5|44398.4|44396|44373.6|44371.2|299
1752511800000|2025-07-14 16:50:00|44394.9|44392.5|44402|44399.6|44408.3|44405.9|44383.5|44381.1|253
1752512100000|2025-07-14 16:55:00|44401.5|44399.1|44387.7|44385.3|44408.2|44405.8|44385.3|44382.9|235
1752512400000|2025-07-14 17:00:00|44389.3|44386.9|44415.4|44413|44418.4|44416|44388.9|44386.5|315
1752512700000|2025-07-14 17:05:00|44415.9|44413.5|44398.1|44395.7|44417.9|44415.5|44394.3|44391.9|171
1752513000000|2025-07-14 17:10:00|44397.4|44395|44423.2|44420.8|44423.2|44420.8|44393|44390.6|182
1752513300000|2025-07-14 17:15:00|44423.3|44420.9|44420.2|44417.8|44439.7|44437.3|44411.9|44409.5|362
1752513600000|2025-07-14 17:20:00|44419.9|44417.5|44419|44416.6|44422|44419.6|44405.5|44403.1|248
1752513900000|2025-07-14 17:25:00|44419.5|44417.1|44432|44429.6|44432.8|44430.4|44414.8|44412.4|274
1752514200000|2025-07-14 17:30:00|44432.8|44430.4|44439.6|44437.2|44447|44444.6|44425.2|44422.8|277
1752514500000|2025-07-14 17:35:00|44440.1|44437.7|44440.8|44438.4|44447.7|44445.3|44430.5|44428.1|292
1752514800000|2025-07-14 17:40:00|44438|44435.6|44433.5|44431.1|44439.3|44436.9|44422.7|44420.3|199
1752515100000|2025-07-14 17:45:00|44433|44430.6|44425.9|44423.5|44434.8|44432.4|44404.5|44402.1|368
1752515400000|2025-07-14 17:50:00|44427.8|44425.4|44448.8|44446.4|44451.8|44449.4|44423.8|44421.4|237
1752515700000|2025-07-14 17:55:00|44448.4|44446|44425.8|44423.4|44451.3|44448.9|44425.2|44422.8|234
1752516000000|2025-07-14 18:00:00|44425.6|44423.2|44433.1|44430.7|44434.4|44432|44418|44415.6|223
1752516300000|2025-07-14 18:05:00|44433.6|44431.2|44439.2|44436.8|44444.9|44442.5|44431.5|44429.1|187
1752516600000|2025-07-14 18:10:00|44437.7|44435.3|44423.2|44420.8|44437.8|44435.4|44414.9|44412.5|237
1752516900000|2025-07-14 18:15:00|44423.5|44421.1|44422|44419.6|44429.9|44427.5|44413|44410.6|199
1752517200000|2025-07-14 18:20:00|44421.2|44418.8|44430.5|44428.1|44443.2|44440.8|44419|44416.6|222
1752517500000|2025-07-14 18:25:00|44431|44428.6|44437.3|44434.9|44439.1|44436.7|44424.2|44421.8|140
1752517800000|2025-07-14 18:30:00|44439.8|44437.4|44459.5|44457.1|44465.1|44462.7|44439.3|44436.9|294
1752518100000|2025-07-14 18:35:00|44459|44456.6|44441.6|44439.2|44461.7|44459.3|44438.7|44436.3|249
1752518400000|2025-07-14 18:40:00|44441.8|44439.4|44443.4|44441|44444.9|44442.5|44430.3|44427.9|201
1752518700000|2025-07-14 18:45:00|44443.2|44440.8|44436.8|44434.4|44447.8|44445.4|44434.7|44432.3|187
1752519000000|2025-07-14 18:50:00|44437.8|44435.4|44437.3|44434.9|44445.8|44443.4|44436.1|44433.7|164
1752519300000|2025-07-14 18:55:00|44437.8|44435.4|44439.7|44437.3|44445.4|44443|44433.3|44430.9|297
1752519600000|2025-07-14 19:00:00|44439.8|44437.4|44450.4|44448|44465.5|44463.1|44439.8|44437.4|343
1752519900000|2025-07-14 19:05:00|44451.4|44449|44443|44440.6|44457.2|44454.8|44440.5|44438.1|180
1752520200000|2025-07-14 19:10:00|44442.5|44440.1|44449.3|44446.9|44453.5|44451.1|44437.6|44435.2|238
1752520500000|2025-07-14 19:15:00|44449.8|44447.4|44430.7|44428.3|44450.3|44447.9|44427.9|44425.5|209
1752520800000|2025-07-14 19:20:00|44428.5|44426.1|44416.4|44414|44431.5|44429.1|44405.5|44403.1|510
1752521100000|2025-07-14 19:25:00|44415.9|44413.5|44426.3|44423.9|44438.7|44436.3|44415.4|44413|291
1752521400000|2025-07-14 19:30:00|44426.1|44423.7|44422.4|44420|44433|44430.6|44419.3|44416.9|277
1752521700000|2025-07-14 19:35:00|44421.9|44419.5|44435.1|44432.7|44446.2|44443.8|44417.7|44415.3|267
1752522000000|2025-07-14 19:40:00|44436.1|44433.7|44425.8|44423.4|44443.1|44440.7|44424.5|44422.1|249
1752522300000|2025-07-14 19:45:00|44425.3|44422.9|44465.2|44462.8|44471.8|44469.4|44420.1|44417.7|544
1752522600000|2025-07-14 19:50:00|44465.7|44463.3|44435.7|44433.3|44466|44463.6|44431.7|44429.3|1087
1752522900000|2025-07-14 19:55:00|44435.2|44432.8|44455.9|44453.5|44473|44470.6|44432.3|44429.9|1820
1752523200000|2025-07-14 20:00:00|44456.2|44453.8|44442.2|44437.4|44464.2|44459.4|44440.2|44435.4|792
1752523500000|2025-07-14 20:05:00|44438.2|44433.4|44438.4|44433.6|44446.6|44441.8|44437.2|44432.4|150
1752523800000|2025-07-14 20:10:00|44440.4|44435.6|44438.9|44434.1|44443.5|44438.7|44436.8|44432|162
1752524100000|2025-07-14 20:15:00|44436.9|44432.1|44439.6|44434.8|44440.8|44436|44430.1|44425.3|65
1752524400000|2025-07-14 20:20:00|44439.2|44434.4|44436.8|44432|44443.9|44439.1|44436.8|44432|24
1752524700000|2025-07-14 20:25:00|44437.2|44432.4|44432.1|44427.3|44437.2|44432.4|44427.9|44423.1|46
1752525000000|2025-07-14 20:30:00|44433.1|44428.3|44438.2|44433.4|44440.2|44435.4|44432.7|44427.9|50
1752525300000|2025-07-14 20:35:00|44437.2|44432.4|44436.8|44432|44439.1|44434.3|44436|44431.2|40
1752525600000|2025-07-14 20:40:00|44438.8|44434|44442|44437.2|44443|44438.2|44438.3|44433.5|35
1752525900000|2025-07-14 20:45:00|44442.4|44437.6|44444.1|44439.3|44445.5|44440.7|44440.4|44435.6|50
1752526200000|2025-07-14 20:50:00|44443.1|44438.3|44438.6|44433.8|44443.1|44438.3|44434.9|44430.1|76
1752526500000|2025-07-14 20:55:00|44439.6|44434.8|44445.1|44435.3|44445.7|44440.9|44438.7|44433.9|51
1752526800000|2025-07-14 21:00:00|44444.9|44435.1|44439.5|44429.7|44444.9|44435.1|44438.8|44429|0
1752527100000|2025-07-14 21:05:00|44440.4|44430.6|44444.8|44435|44444.8|44435|44439.6|44429.8|0
1752527400000|2025-07-14 21:10:00|44447.7|44437.9|44448.2|44438.4|44448.2|44438.4|44447.7|44437.9|0
1752528000000|2025-07-14 21:20:00|44448|44438.2|44447.1|44437.3|44448.5|44438.7|44447.1|44437.3|0
1752528300000|2025-07-14 21:25:00|44448.9|44439.1|44448.9|44439.1|44449.1|44439.3|44448.9|44439.1|0
1752528600000|2025-07-14 21:30:00|44445.5|44435.7|44446.6|44436.8|44446.7|44436.9|44444.4|44434.6|0
1752528900000|2025-07-14 21:35:00|44444.4|44434.6|44449.2|44439.4|44449.3|44439.5|44444.3|44434.5|0
1752529200000|2025-07-14 21:40:00|44448.8|44439|44454.8|44445|44455.3|44445.5|44448.8|44439|0
1752529500000|2025-07-14 21:45:00|44455.7|44445.9|44453.5|44443.7|44459.8|44450|44453.3|44443.5|0
1752529800000|2025-07-14 21:50:00|44453.4|44443.6|44452.9|44443.1|44456.1|44446.3|44451.8|44442|0
1752530100000|2025-07-14 21:55:00|44453.1|44443.3|44451.7|44441.9|44454|44444.2|44450.5|44440.7|0
1752530400000|2025-07-14 22:00:00|44451.5|44441.7|44417.9|44413.1|44451.5|44441.7|44415.8|44411|112
1752530700000|2025-07-14 22:05:00|44417.4|44412.6|44417.3|44412.5|44425.9|44421.1|44416|44411.2|17
1752531000000|2025-07-14 22:10:00|44416.8|44412|44422.8|44418|44427.8|44423|44409.5|44404.7|33
1752531300000|2025-07-14 22:15:00|44422.3|44417.5|44414.4|44409.6|44423.3|44418.5|44407.8|44403|36
1752531600000|2025-07-14 22:20:00|44413.9|44409.1|44409.4|44404.6|44417.2|44412.4|44409.4|44404.6|54
1752531900000|2025-07-14 22:25:00|44409.9|44405.1|44403.9|44399.1|44409.9|44405.1|44399.4|44394.6|53
1752532200000|2025-07-14 22:30:00|44405.4|44400.6|44406.1|44401.3|44408.6|44403.8|44400.4|44395.6|30
1752532500000|2025-07-14 22:35:00|44406.6|44401.8|44409.6|44404.8|44410.4|44405.6|44399|44394.2|33
1752532800000|2025-07-14 22:40:00|44409.1|44404.3|44405.5|44400.7|44409.9|44405.1|44403|44398.2|10
1752533100000|2025-07-14 22:45:00|44405|44400.2|44412.3|44407.5|44412.6|44407.8|44403|44398.2|9
1752533400000|2025-07-14 22:50:00|44412.4|44407.6|44412.8|44408|44421.5|44416.7|44412.3|44407.5|58
1752533700000|2025-07-14 22:55:00|44412.3|44407.5|44402|44397.2|44412.3|44407.5|44401|44396.2|12
1752534000000|2025-07-14 23:00:00|44401|44396.2|44399.1|44394.3|44405|44400.2|44396.8|44392|58
1752534300000|2025-07-14 23:05:00|44398.6|44393.8|44400|44395.2|44402|44397.2|44392.6|44387.8|38
1752534600000|2025-07-14 23:10:00|44399.5|44394.7|44401.4|44396.6|44401.6|44396.8|44395.1|44390.3|7
1752534900000|2025-07-14 23:15:00|44400.9|44396.1|44410.8|44406|44412.8|44408|44399.5|44394.7|45
1752535200000|2025-07-14 23:20:00|44411.3|44406.5|44410.3|44405.5|44412.8|44408|44407.3|44402.5|12
1752535500000|2025-07-14 23:25:00|44409.8|44405|44404.9|44400.1|44409.9|44405.1|44404.4|44399.6|11
1752535800000|2025-07-14 23:30:00|44404.4|44399.6|44404.1|44399.3|44408.4|44403.6|44401.9|44397.1|19
1752536100000|2025-07-14 23:35:00|44403.6|44398.8|44410.2|44405.4|44412.1|44407.3|44402.6|44397.8|25
1752536400000|2025-07-14 23:40:00|44410.7|44405.9|44406.8|44402|44411.8|44407|44405.8|44401|15
1752536700000|2025-07-14 23:45:00|44406.3|44401.5|44412.4|44407.6|44412.4|44407.6|44403.3|44398.5|26
1752537000000|2025-07-14 23:50:00|44412.9|44408.1|44428.4|44423.6|44431.3|44426.5|44412.9|44408.1|84
1752537300000|2025-07-14 23:55:00|44428.3|44423.5|44422.3|44417.5|44433|44428.2|44421.7|44416.9|62
1752537600000|2025-07-15 00:00:00|44422.8|44418|44439.2|44434.4|44443.3|44438.5|44404.3|44399.5|137
1752537900000|2025-07-15 00:05:00|44438.7|44433.9|44431.3|44426.5|44439.2|44434.4|44428|44423.2|34
1752538200000|2025-07-15 00:10:00|44431.8|44427|44439.5|44434.7|44439.5|44434.7|44427|44422.2|28
1752538500000|2025-07-15 00:15:00|44439|44434.2|44429.4|44424.6|44439|44434.2|44425|44420.2|36
1752538800000|2025-07-15 00:20:00|44428.9|44424.1|44428|44423.2|44430.4|44425.6|44421.5|44416.7|30
1752539100000|2025-07-15 00:25:00|44427.5|44422.7|44428.2|44423.4|44429.2|44424.4|44424.4|44419.6|15
1752539400000|2025-07-15 00:30:00|44428.7|44423.9|44416|44411.2|44429.2|44424.4|44414.1|44409.3|23
1752539700000|2025-07-15 00:35:00|44416.5|44411.7|44419.2|44414.4|44423.7|44418.9|44414.3|44409.5|24
1752540000000|2025-07-15 00:40:00|44418.7|44413.9|44410|44405.2|44418.7|44413.9|44409.7|44404.9|21
1752540300000|2025-07-15 00:45:00|44410.5|44405.7|44414.7|44409.9|44417.2|44412.4|44410|44405.2|67
1752540600000|2025-07-15 00:50:00|44412.7|44407.9|44416.1|44411.3|44418.7|44413.9|44410.7|44405.9|14
1752540900000|2025-07-15 00:55:00|44415.6|44410.8|44415.4|44410.6|44416.4|44411.6|44410.7|44405.9|11
1752541200000|2025-07-15 01:00:00|44415.9|44411.1|44403.4|44398.6|44415.9|44411.1|44398|44393.2|91
1752541500000|2025-07-15 01:05:00|44402.9|44398.1|44411.2|44406.4|44412.7|44407.9|44401.3|44396.5|26
1752541800000|2025-07-15 01:10:00|44411.7|44406.9|44410.6|44405.8|44412.3|44407.5|44408.3|44403.5|13
1752542100000|2025-07-15 01:15:00|44411.1|44406.3|44413.6|44408.8|44415.5|44410.7|44408.7|44403.9|8
1752542400000|2025-07-15 01:20:00|44414.1|44409.3|44417.3|44412.5|44420.8|44416|44413.1|44408.3|15
1752542700000|2025-07-15 01:25:00|44416.8|44412|44413.3|44408.5|44416.8|44412|44411.3|44406.5|18
1752543000000|2025-07-15 01:30:00|44412.8|44408|44407.1|44402.3|44416|44411.2|44406.6|44401.8|23
1752543300000|2025-07-15 01:35:00|44407.6|44402.8|44417.7|44412.9|44422.2|44417.4|44407.3|44402.5|24
1752543600000|2025-07-15 01:40:00|44417.2|44412.4|44497.8|44493|44499.3|44494.5|44411.2|44406.4|356
1752543900000|2025-07-15 01:45:00|44497.3|44492.5|44527.4|44522.6|44534.8|44530|44475.4|44470.6|510
1752544200000|2025-07-15 01:50:00|44527.9|44523.1|44593.3|44588.5|44605.1|44600.3|44522|44517.2|728
1752544500000|2025-07-15 01:55:00|44593.8|44589|44537.6|44532.8|44594.8|44590|44524.8|44520|382
1752544800000|2025-07-15 02:00:00|44538.1|44533.3|44484.9|44480.1|44552.1|44547.3|44482.6|44477.8|511
1752545100000|2025-07-15 02:05:00|44484.4|44479.6|44479.4|44474.6|44508.3|44503.5|44466.2|44461.4|144
1752545400000|2025-07-15 02:10:00|44478.9|44474.1|44497.6|44492.8|44508.7|44503.9|44475.4|44470.6|180
1752545700000|2025-07-15 02:15:00|44498.1|44493.3|44462.1|44457.3|44498.1|44493.3|44452.5|44447.7|185
1752546000000|2025-07-15 02:20:00|44461.6|44456.8|44460.8|44456|44471.5|44466.7|44454.2|44449.4|100
1752546300000|2025-07-15 02:25:00|44461.3|44456.5|44459.9|44455.1|44463.3|44458.5|44440.2|44435.4|78
1752546600000|2025-07-15 02:30:00|44459.4|44454.6|44438.6|44433.8|44460|44455.2|44428.9|44424.1|114
1752546900000|2025-07-15 02:35:00|44438.1|44433.3|44436.9|44432.1|44450.4|44445.6|44428.5|44423.7|109
1752547200000|2025-07-15 02:40:00|44436.4|44431.6|44445.3|44440.5|44452.9|44448.1|44428.9|44424.1|46
1752547500000|2025-07-15 02:45:00|44444.8|44440|44420.8|44416|44444.8|44440|44417.7|44412.9|53
1752547800000|2025-07-15 02:50:00|44420.3|44415.5|44432.3|44427.5|44433.7|44428.9|44411.9|44407.1|47
1752548100000|2025-07-15 02:55:00|44431.8|44427|44429.5|44424.7|44431.8|44427|44417.3|44412.5|49
1752548400000|2025-07-15 03:00:00|44429|44424.2|44420.5|44415.7|44434.7|44429.9|44416.9|44412.1|70
1752548700000|2025-07-15 03:05:00|44420|44415.2|44411|44406.2|44423.5|44418.7|44408.4|44403.6|68
1752549000000|2025-07-15 03:10:00|44410.5|44405.7|44415.3|44410.5|44421.3|44416.5|44409|44404.2|46
1752549300000|2025-07-15 03:15:00|44414.8|44410|44430.9|44426.1|44434.3|44429.5|44414.8|44410|73
1752549600000|2025-07-15 03:20:00|44430.4|44425.6|44444.3|44439.5|44452.6|44447.8|44430.4|44425.6|53
1752549900000|2025-07-15 03:25:00|44443.8|44439|44452.6|44447.8|44460.5|44455.7|44442.6|44437.8|61
1752550200000|2025-07-15 03:30:00|44453.6|44448.8|44444.8|44440|44455.5|44450.7|44443.8|44439|52
1752550500000|2025-07-15 03:35:00|44444.3|44439.5|44453.1|44448.3|44454.8|44450|44443.8|44439|22
1752550800000|2025-07-15 03:40:00|44453.6|44448.8|44447.1|44442.3|44455.1|44450.3|44442.1|44437.3|35
1752551100000|2025-07-15 03:45:00|44446.6|44441.8|44439.2|44434.4|44449.2|44444.4|44434.9|44430.1|23
1752551400000|2025-07-15 03:50:00|44438.7|44433.9|44426.4|44421.6|44439.2|44434.4|44423.3|44418.5|25
1752551700000|2025-07-15 03:55:00|44425.9|44421.1|44433|44428.2|44435|44430.2|44422.4|44417.6|35
1752552000000|2025-07-15 04:00:00|44433.2|44428.4|44433.3|44428.5|44437.3|44432.5|44431.3|44426.5|23
1752552300000|2025-07-15 04:05:00|44432.8|44428|44428.5|44423.7|44432.8|44428|44422|44417.2|17
1752552600000|2025-07-15 04:10:00|44429|44424.2|44430.9|44426.1|44432.5|44427.7|44425.5|44420.7|16
1752552900000|2025-07-15 04:15:00|44430.4|44425.6|44434.3|44429.5|44438.4|44433.6|44426.3|44421.5|26
1752553200000|2025-07-15 04:20:00|44434.8|44430|44442.4|44437.6|44445.5|44440.7|44434.8|44430|43
1752553500000|2025-07-15 04:25:00|44442.9|44438.1|44441|44436.2|44444.8|44440|44434.7|44429.9|20
1752553800000|2025-07-15 04:30:00|44440.5|44435.7|44445.8|44441|44445.8|44441|44438.8|44434|39
1752554100000|2025-07-15 04:35:00|44445.3|44440.5|44457.8|44453|44461.1|44456.3|44444.8|44440|54
1752554400000|2025-07-15 04:40:00|44458.5|44453.7|44453.9|44449.1|44462.4|44457.6|44451.8|44447|26
1752554700000|2025-07-15 04:45:00|44453.4|44448.6|44466.6|44461.8|44475.7|44470.9|44447.9|44443.1|131
1752555000000|2025-07-15 04:50:00|44466.1|44461.3|44461.9|44457.1|44468.1|44463.3|44454.3|44449.5|33
1752555300000|2025-07-15 04:55:00|44462.9|44458.1|44471|44466.2|44477.2|44472.4|44460.8|44456|84
1752555600000|2025-07-15 05:00:00|44471.7|44466.9|44485.8|44481|44485.8|44481|44466.6|44461.8|64
1752555900000|2025-07-15 05:05:00|44484.8|44480|44506.9|44502.1|44509.1|44504.3|44481.4|44476.6|131
1752556200000|2025-07-15 05:10:00|44506.1|44501.3|44496.4|44491.6|44515.8|44511|44495|44490.2|219
1752556500000|2025-07-15 05:15:00|44496.7|44491.9|44502|44497.2|44502.5|44497.7|44492.6|44487.8|75
1752556800000|2025-07-15 05:20:00|44501.5|44496.7|44494.6|44489.8|44507.6|44502.8|44493.8|44489|165
1752557100000|2025-07-15 05:25:00|44496.6|44491.8|44501.2|44496.4|44506.3|44501.5|44495.6|44490.8|72
1752557400000|2025-07-15 05:30:00|44500.7|44495.9|44491|44486.2|44505|44500.2|44482.2|44477.4|101
1752557700000|2025-07-15 05:35:00|44491.5|44486.7|44490.8|44486|44502.8|44498|44487.2|44482.4|66
1752558000000|2025-07-15 05:40:00|44495.3|44490.5|44497|44492.2|44503.8|44499|44492.8|44488|70
1752558300000|2025-07-15 05:45:00|44497.5|44492.7|44502.8|44498|44510.3|44505.5|44497|44492.2|67
1752558600000|2025-07-15 05:50:00|44502.3|44497.5|44504.6|44499.8|44510.4|44505.6|44501.6|44496.8|50
1752558900000|2025-07-15 05:55:00|44504.1|44499.3|44496.4|44491.6|44511.1|44506.3|44496.1|44491.3|36
1752559200000|2025-07-15 06:00:00|44496.3|44492.7|44505.8|44502.2|44508.9|44505.3|44495.8|44492.2|116
1752559500000|2025-07-15 06:05:00|44506|44502.4|44502.2|44498.6|44513.2|44509.6|44495.1|44491.5|93
1752559800000|2025-07-15 06:10:00|44501.7|44498.1|44496.5|44492.9|44503.4|44499.8|44493.1|44489.5|75
1752560100000|2025-07-15 06:15:00|44496|44492.4|44501.5|44497.9|44507.1|44503.5|44490.8|44487.2|64
1752560400000|2025-07-15 06:20:00|44501|44497.4|44508.6|44505|44511.9|44508.3|44498.5|44494.9|80
1752560700000|2025-07-15 06:25:00|44508.1|44504.5|44507.4|44503.8|44518.7|44515.1|44505.5|44501.9|89
1752561000000|2025-07-15 06:30:00|44508.4|44504.8|44486.3|44482.7|44508.4|44504.8|44486.3|44482.7|159
1752561300000|2025-07-15 06:35:00|44486.8|44483.2|44476|44472.4|44495.3|44491.7|44474.5|44470.9|92
1752561600000|2025-07-15 06:40:00|44475.5|44471.9|44479.4|44475.8|44481.6|44478|44473.4|44469.8|51
1752561900000|2025-07-15 06:45:00|44478.9|44475.3|44485|44481.4|44485|44481.4|44467.9|44464.3|64
1752562200000|2025-07-15 06:50:00|44484.5|44480.9|44502|44498.4|44505|44501.4|44484.5|44480.9|102
1752562500000|2025-07-15 06:55:00|44502.5|44498.9|44504.7|44501.1|44505.1|44501.5|44488.8|44485.2|189
1752562800000|2025-07-15 07:00:00|44505.2|44501.6|44503.4|44499.8|44510.2|44506.6|44495.2|44491.6|143
1752563100000|2025-07-15 07:05:00|44503.9|44500.3|44486.3|44482.7|44505.9|44502.3|44479.8|44476.2|108
1752563400000|2025-07-15 07:10:00|44485.8|44482.2|44480.5|44476.9|44488.4|44484.8|44471.3|44467.7|138
1752563700000|2025-07-15 07:15:00|44481|44477.4|44485.6|44482|44487.2|44483.6|44472|44468.4|67
1752564000000|2025-07-15 07:20:00|44486.1|44482.5|44473.7|44470.1|44487.6|44484|44465.2|44461.6|81
1752564300000|2025-07-15 07:25:00|44473.2|44469.6|44481.2|44477.6|44490.8|44487.2|44471.2|44467.6|55
1752564600000|2025-07-15 07:30:00|44483.7|44480.1|44481|44477.4|44493.8|44490.2|44476.9|44473.3|58
1752564900000|2025-07-15 07:35:00|44480.5|44476.9|44480.1|44476.5|44491.8|44488.2|44474.4|44470.8|72
1752565200000|2025-07-15 07:40:00|44480.6|44477|44488|44484.4|44489.4|44485.8|44478.7|44475.1|98
1752565500000|2025-07-15 07:45:00|44487.5|44483.9|44470.9|44467.3|44489|44485.4|44463.3|44459.7|112
1752565800000|2025-07-15 07:50:00|44471.4|44467.8|44472.2|44468.6|44489|44485.4|44470.5|44466.9|62
1752566100000|2025-07-15 07:55:00|44472.7|44469.1|44470.8|44467.2|44484.8|44481.2|44467.3|44463.7|76
1752566400000|2025-07-15 08:00:00|44465.3|44461.7|44427.3|44423.7|44465.3|44461.7|44412.3|44408.7|949
1752566700000|2025-07-15 08:05:00|44426.8|44423.2|44387.7|44384.1|44432.7|44429.1|44385.5|44381.9|388
1752567000000|2025-07-15 08:10:00|44387.2|44383.6|44393.2|44389.6|44410.8|44407.2|44385.2|44381.6|468
1752567300000|2025-07-15 08:15:00|44395.2|44391.6|44388.3|44384.7|44400.8|44397.2|44378|44374.4|293
1752567600000|2025-07-15 08:20:00|44388.8|44385.2|44409|44405.4|44411.8|44408.2|44384.7|44381.1|186
1752567900000|2025-07-15 08:25:00|44409.5|44405.9|44417|44413.4|44419.8|44416.2|44402.5|44398.9|193
1752568200000|2025-07-15 08:30:00|44417.5|44413.9|44417.5|44413.9|44423.8|44420.2|44403.8|44400.2|384
1752568500000|2025-07-15 08:35:00|44416|44412.4|44424|44420.4|44425.7|44422.1|44410.7|44407.1|68
1752568800000|2025-07-15 08:40:00|44424.5|44420.9|44419.7|44416.1|44430.1|44426.5|44417.4|44413.8|52
1752569100000|2025-07-15 08:45:00|44419.2|44415.6|44419|44415.4|44422.8|44419.2|44414.3|44410.7|34
1752569400000|2025-07-15 08:50:00|44418.5|44414.9|44404.5|44400.9|44418.5|44414.9|44404.5|44400.9|123
1752569700000|2025-07-15 08:55:00|44404.3|44400.7|44403.1|44399.5|44410.4|44406.8|44401.1|44397.5|65
1752570000000|2025-07-15 09:00:00|44402.6|44399|44402.1|44398.5|44416.7|44413.1|44398.1|44394.5|78
1752570300000|2025-07-15 09:05:00|44401.6|44398|44411.5|44407.9|44416.9|44413.3|44399.6|44396|38
1752570600000|2025-07-15 09:10:00|44411.4|44407.8|44414.7|44411.1|44418.4|44414.8|44409.6|44406|38
1752570900000|2025-07-15 09:15:00|44415.2|44411.6|44418.3|44414.7|44423.4|44419.8|44409.9|44406.3|59
1752571200000|2025-07-15 09:20:00|44418.8|44415.2|44415.2|44411.6|44419.3|44415.7|44407.5|44403.9|48
1752571500000|2025-07-15 09:25:00|44414.7|44411.1|44423.8|44420.2|44425.2|44421.6|44412.2|44408.6|42
1752571800000|2025-07-15 09:30:00|44423.3|44419.7|44424|44420.4|44431.3|44427.7|44418.2|44414.6|30
1752572100000|2025-07-15 09:35:00|44423.5|44419.9|44431.2|44427.6|44442.9|44439.3|44420.6|44417|68
1752572400000|2025-07-15 09:40:00|44431.7|44428.1|44426.1|44422.5|44432.6|44429|44420.6|44417|18
1752572700000|2025-07-15 09:45:00|44425.6|44422|44430|44426.4|44431.1|44427.5|44418.2|44414.6|84
1752573000000|2025-07-15 09:50:00|44430.1|44426.5|44431.9|44428.3|44434.8|44431.2|44426|44422.4|34
1752573300000|2025-07-15 09:55:00|44432.3|44428.7|44436.2|44432.6|44441|44437.4|44429.7|44426.1|36
1752573600000|2025-07-15 10:00:00|44435.7|44432.1|44427.8|44424.2|44439.9|44436.3|44424.3|44420.7|71
1752573900000|2025-07-15 10:05:00|44431.8|44428.2|44442.7|44439.1|44447.4|44443.8|44424.1|44420.5|159
1752574200000|2025-07-15 10:10:00|44442.2|44438.6|44444.7|44441.1|44446.6|44443|44438.9|44435.3|41
1752574500000|2025-07-15 10:15:00|44445.2|44441.6|44459.1|44455.5|44460.2|44456.6|44443.2|44439.6|87
1752574800000|2025-07-15 10:20:00|44459.6|44456|44465.8|44462.2|44466.1|44462.5|44456.9|44453.3|45
1752575100000|2025-07-15 10:25:00|44466.2|44462.6|44463.1|44459.5|44466.4|44462.8|44458.3|44454.7|33
1752575400000|2025-07-15 10:30:00|44462.6|44459|44479.1|44475.5|44505.6|44502|44462.6|44459|873
1752575700000|2025-07-15 10:35:00|44479|44475.4|44453.8|44450.2|44490.6|44487|44449|44445.4|660
1752576000000|2025-07-15 10:40:00|44457.8|44454.2|44484.2|44480.6|44485.8|44482.2|44455.7|44452.1|331
1752576300000|2025-07-15 10:45:00|44483.7|44480.1|44444.3|44440.7|44490|44486.4|44437.2|44433.6|424
1752576600000|2025-07-15 10:50:00|44444.8|44441.2|44444|44440.4|44445.3|44441.7|44433.2|44429.6|83
1752576900000|2025-07-15 10:55:00|44444.5|44440.9|44460.3|44456.7|44462.1|44458.5|44444|44440.4|127
1752577200000|2025-07-15 11:00:00|44459.8|44456.2|44469.2|44465.6|44477.4|44473.8|44455.2|44451.6|315
1752577500000|2025-07-15 11:05:00|44468.7|44465.1|44481.1|44477.5|44502.6|44499|44459.8|44456.2|477
1752577800000|2025-07-15 11:10:00|44480.6|44477|44482.2|44478.6|44493.3|44489.7|44474.9|44471.3|190
1752578100000|2025-07-15 11:15:00|44481.7|44478.1|44488.6|44485|44493.1|44489.5|44471.4|44467.8|243
1752578400000|2025-07-15 11:20:00|44488.1|44484.5|44461.9|44458.3|44495.3|44491.7|44460.6|44457|170
1752578700000|2025-07-15 11:25:00|44462.4|44458.8|44461.8|44458.2|44466.6|44463|44457.1|44453.5|57
1752579000000|2025-07-15 11:30:00|44464.3|44460.7|44452.8|44449.2|44471.9|44468.3|44450|44446.4|154
1752579300000|2025-07-15 11:35:00|44452.5|44448.9|44457.1|44453.5|44458|44454.4|44447.3|44443.7|71
1752579600000|2025-07-15 11:40:00|44456.6|44453|44443.1|44439.5|44456.6|44453|44442.5|44438.9|93
1752579900000|2025-07-15 11:45:00|44448.1|44444.5|44422.5|44418.9|44448.1|44444.5|44416.4|44412.8|212
1752580200000|2025-07-15 11:50:00|44422.7|44419.1|44421.3|44417.7|44426.6|44423|44410|44406.4|116
1752580500000|2025-07-15 11:55:00|44423.8|44420.2|44435.4|44431.8|44446.2|44442.6|44423.4|44419.8|97
1752580800000|2025-07-15 12:00:00|44434.9|44431.3|44414.3|44410.7|44434.9|44431.3|44411.1|44407.5|215
1752581100000|2025-07-15 12:05:00|44413.3|44409.7|44403.2|44399.6|44414.6|44411|44389.3|44385.7|186
1752581400000|2025-07-15 12:10:00|44403.7|44400.1|44401.8|44398.2|44411.7|44408.1|44392.7|44389.1|157
1752581700000|2025-07-15 12:15:00|44401.3|44397.7|44392|44388.4|44401.3|44397.7|44390.8|44387.2|120
1752582000000|2025-07-15 12:20:00|44391.5|44387.9|44378.9|44375.3|44391.5|44387.9|44367.7|44364.1|208
1752582300000|2025-07-15 12:25:00|44380.4|44376.8|44397.4|44393.8|44403|44399.4|44374.2|44370.6|213
1752582600000|2025-07-15 12:30:00|44398.4|44394.8|44462.1|44458.5|44487.5|44483.9|44398.4|44394.8|959
1752582900000|2025-07-15 12:35:00|44462.3|44458.7|44433.2|44429.6|44466.4|44462.8|44424.9|44421.3|326
1752583200000|2025-07-15 12:40:00|44432.2|44428.6|44422.2|44418.6|44447.7|44444.1|44409.6|44406|280
1752583500000|2025-07-15 12:45:00|44420.7|44417.1|44430.9|44427.3|44439.4|44435.8|44420.7|44417.1|142
1752583800000|2025-07-15 12:50:00|44430.4|44426.8|44423.4|44419.8|44443.1|44439.5|44415.5|44411.9|279
1752584100000|2025-07-15 12:55:00|44423.9|44420.3|44417.4|44413.8|44445.3|44441.7|44415.7|44412.1|378
1752584400000|2025-07-15 13:00:00|44417.9|44414.3|44424|44420.4|44428|44424.4|44399.5|44395.9|305
1752584700000|2025-07-15 13:05:00|44424.5|44420.9|44447|44443.4|44452.1|44448.5|44421|44417.4|171
1752585000000|2025-07-15 13:10:00|44446.5|44442.9|44446.3|44442.7|44454.1|44450.5|44438.6|44435|101
1752585300000|2025-07-15 13:15:00|44445.8|44442.2|44446.4|44442.8|44450.9|44447.3|44428.7|44425.1|142
1752585600000|2025-07-15 13:20:00|44446.9|44443.3|44476.9|44473.3|44480.9|44477.3|44445.9|44442.3|410
1752585900000|2025-07-15 13:25:00|44474.9|44471.3|44461.2|44457.6|44489.8|44486.2|44441.1|44437.5|994
1752586200000|2025-07-15 13:30:00|44459.2|44455.6|44418.3|44415.9|44516.2|44513.8|44401|44398.6|4662
1752586500000|2025-07-15 13:35:00|44417.8|44415.4|44342.5|44340.1|44431|44428.6|44327|44324.6|2298
1752586800000|2025-07-15 13:40:00|44343|44340.6|44332.5|44330.1|44346.6|44344.2|44292.9|44290.5|1903
1752587100000|2025-07-15 13:45:00|44333|44330.6|44323.2|44320.8|44351.6|44349.2|44299.3|44296.9|1387
1752587400000|2025-07-15 13:50:00|44321.2|44318.8|44363.1|44360.7|44387.6|44385.2|44320.2|44317.8|1216
1752587700000|2025-07-15 13:55:00|44363.6|44361.2|44316.5|44314.1|44383.6|44381.2|44311.5|44309.1|1039
1752588000000|2025-07-15 14:00:00|44320.3|44317.9|44296|44293.6|44350.4|44348|44280.7|44278.3|1714
1752588300000|2025-07-15 14:05:00|44296.1|44293.7|44297.5|44295.1|44321.2|44318.8|44275.5|44273.1|1476
1752588600000|2025-07-15 14:10:00|44298|44295.6|44334.7|44332.3|44346.9|44344.5|44293.4|44291|1143
1752588900000|2025-07-15 14:15:00|44334.2|44331.8|44335.4|44333|44350.7|44348.3|44290.5|44288.1|1175
1752589200000|2025-07-15 14:20:00|44334.4|44332|44316.9|44314.5|44342.6|44340.2|44310.2|44307.8|825
1752589500000|2025-07-15 14:25:00|44316.4|44314|44246.7|44244.3|44316.9|44314.5|44246.7|44244.3|1522
1752589800000|2025-07-15 14:30:00|44248.8|44246.4|44255.6|44253.2|44262.1|44259.7|44211.2|44208.8|1453
1752590100000|2025-07-15 14:35:00|44255.1|44252.7|44223.4|44221|44256.2|44253.8|44189.4|44187|1318
1752590400000|2025-07-15 14:40:00|44222.3|44219.9|44222.8|44220.4|44235.2|44232.8|44204|44201.6|798
1752590700000|2025-07-15 14:45:00|44221.8|44219.4|44240.5|44238.1|44255.5|44253.1|44221.1|44218.7|718
1752591000000|2025-07-15 14:50:00|44239|44236.6|44190.1|44187.7|44248.1|44245.7|44167.8|44165.4|1219
1752591300000|2025-07-15 14:55:00|44189.6|44187.2|44141.1|44138.7|44190.1|44187.7|44133|44130.6|1031
1752591600000|2025-07-15 15:00:00|44142|44139.6|44185.2|44182.8|44190.7|44188.3|44134.1|44131.7|1256
1752591900000|2025-07-15 15:05:00|44184.7|44182.3|44216.1|44213.7|44231.5|44229.1|44183.5|44181.1|1187
1752592200000|2025-07-15 15:10:00|44213.2|44210.8|44168.3|44165.9|44220.5|44218.1|44167.8|44165.4|714
1752592500000|2025-07-15 15:15:00|44168.6|44166.2|44177.9|44175.5|44186.3|44183.9|44155.1|44152.7|943
1752592800000|2025-07-15 15:20:00|44181.6|44179.2|44224.9|44222.5|44225.4|44223|44177.1|44174.7|777
1752593100000|2025-07-15 15:25:00|44224.7|44222.3|44221.6|44219.2|44244.9|44242.5|44211|44208.6|543
1752593400000|2025-07-15 15:30:00|44219.4|44217|44200.5|44198.1|44243|44240.6|44178.4|44176|727
1752593700000|2025-07-15 15:35:00|44200|44197.6|44201.2|44198.8|44213.3|44210.9|44183.5|44181.1|548
1752594000000|2025-07-15 15:40:00|44202.6|44200.2|44226.9|44224.5|44239|44236.6|44195.6|44193.2|558
1752594300000|2025-07-15 15:45:00|44227.1|44224.7|44245.8|44243.4|44250.2|44247.8|44217.4|44215|578
1752594600000|2025-07-15 15:50:00|44243.1|44240.7|44210.1|44207.7|44247.1|44244.7|44205.1|44202.7|433
1752594900000|2025-07-15 15:55:00|44209.6|44207.2|44200.1|44197.7|44212.3|44209.9|44170.8|44168.4|457
1752595200000|2025-07-15 16:00:00|44201.2|44198.8|44219|44216.6|44222|44219.6|44197.7|44195.3|420
1752595500000|2025-07-15 16:05:00|44219.3|44216.9|44157.3|44154.9|44221.9|44219.5|44157.3|44154.9|569
1752595800000|2025-07-15 16:10:00|44156.1|44153.7|44156.2|44153.8|44164.3|44161.9|44135.2|44132.8|684
1752596100000|2025-07-15 16:15:00|44155.7|44153.3|44158|44155.6|44182.5|44180.1|44149.2|44146.8|520
1752596400000|2025-07-15 16:20:00|44159.3|44156.9|44159.2|44156.8|44184.9|44182.5|44153.5|44151.1|438
1752596700000|2025-07-15 16:25:00|44159.5|44157.1|44149.6|44147.2|44173.8|44171.4|44132.2|44129.8|492
1752597000000|2025-07-15 16:30:00|44150.1|44147.7|44158|44155.6|44179.4|44177|44148.1|44145.7|539
1752597300000|2025-07-15 16:35:00|44157.5|44155.1|44132|44129.6|44160.6|44158.2|44118.7|44116.3|591
1752597600000|2025-07-15 16:40:00|44131.4|44129|44149.7|44147.3|44154.9|44152.5|44117.7|44115.3|445
1752597900000|2025-07-15 16:45:00|44149.2|44146.8|44141|44138.6|44164.3|44161.9|44138.5|44136.1|416
1752598200000|2025-07-15 16:50:00|44140.5|44138.1|44129.3|44126.9|44162.5|44160.1|44128.4|44126|369
1752598500000|2025-07-15 16:55:00|44129.2|44126.8|44079.9|44077.5|44146.4|44144|44076.9|44074.5|1069
1752598800000|2025-07-15 17:00:00|44081.6|44079.2|44086.7|44084.3|44108.8|44106.4|44077.6|44075.2|795
1752599100000|2025-07-15 17:05:00|44086.2|44083.8|44079.7|44077.3|44101.6|44099.2|44078.5|44076.1|370
1752599400000|2025-07-15 17:10:00|44076.3|44073.9|44096.9|44094.5|44109.3|44106.9|44076.3|44073.9|442
1752599700000|2025-07-15 17:15:00|44097.4|44095|44094.7|44092.3|44101.9|44099.5|44065|44062.6|550
1752600000000|2025-07-15 17:20:00|44096.8|44094.4|44123|44120.6|44132.4|44130|44093.3|44090.9|462
1752600300000|2025-07-15 17:25:00|44123.5|44121.1|44133.9|44131.5|44135.5|44133.1|44105.5|44103.1|473
1752600600000|2025-07-15 17:30:00|44134.4|44132|44149.7|44147.3|44152.1|44149.7|44132|44129.6|451
1752600900000|2025-07-15 17:35:00|44149.2|44146.8|44150.6|44148.2|44160|44157.6|44141.3|44138.9|494
1752601200000|2025-07-15 17:40:00|44150.1|44147.7|44123.9|44121.5|44154.5|44152.1|44108.6|44106.2|595
1752601500000|2025-07-15 17:45:00|44124.4|44122|44113.7|44111.3|44133.3|44130.9|44108.8|44106.4|449
1752601800000|2025-07-15 17:50:00|44115.6|44113.2|44131.8|44129.4|44136.5|44134.1|44107.3|44104.9|355
1752602100000|2025-07-15 17:55:00|44132.3|44129.9|44143.5|44141.1|44147.9|44145.5|44121.3|44118.9|400
1752602400000|2025-07-15 18:00:00|44141.5|44139.1|44128|44125.6|44148.5|44146.1|44114.1|44111.7|424
1752602700000|2025-07-15 18:05:00|44127.5|44125.1|44140.6|44138.2|44144.9|44142.5|44119.9|44117.5|392
1752603000000|2025-07-15 18:10:00|44139.3|44136.9|44149|44146.6|44163.1|44160.7|44137.3|44134.9|335
1752603300000|2025-07-15 18:15:00|44150|44147.6|44139.4|44137|44165.9|44163.5|44139.4|44137|450
1752603600000|2025-07-15 18:20:00|44143.2|44140.8|44158|44155.6|44165.8|44163.4|44142.3|44139.9|290
1752603900000|2025-07-15 18:25:00|44157.5|44155.1|44145.9|44143.5|44160.9|44158.5|44135.5|44133.1|319
1752604200000|2025-07-15 18:30:00|44145.6|44143.2|44162.5|44160.1|44168|44165.6|44144.6|44142.2|354
1752604500000|2025-07-15 18:35:00|44162|44159.6|44148.8|44146.4|44162.4|44160|44130|44127.6|356
1752604800000|2025-07-15 18:40:00|44148.4|44146|44129.9|44127.5|44157.9|44155.5|44128.9|44126.5|388
1752605100000|2025-07-15 18:45:00|44129.4|44127|44146.5|44144.1|44152.5|44150.1|44123.5|44121.1|334
1752605400000|2025-07-15 18:50:00|44147.4|44145|44110.4|44108|44155.3|44152.9|44098.4|44096|604
1752605700000|2025-07-15 18:55:00|44109.9|44107.5|44071|44068.6|44110.6|44108.2|44058.9|44056.5|979
1752606000000|2025-07-15 19:00:00|44066.5|44064.1|44079.3|44076.9|44095.2|44092.8|44052.5|44050.1|705
1752606300000|2025-07-15 19:05:00|44078.8|44076.4|44090.6|44088.2|44093.9|44091.5|44072.5|44070.1|371
1752606600000|2025-07-15 19:10:00|44088.8|44086.4|44102.4|44100|44108.8|44106.4|44081.6|44079.2|301
1752606900000|2025-07-15 19:15:00|44102.2|44099.8|44113.8|44111.4|44119.1|44116.7|44080.1|44077.7|334
1752607200000|2025-07-15 19:20:00|44113.3|44110.9|44113.1|44110.7|44125|44122.6|44108.2|44105.8|459
1752607500000|2025-07-15 19:25:00|44112.6|44110.2|44093.7|44091.3|44112.6|44110.2|44083.5|44081.1|353
1752607800000|2025-07-15 19:30:00|44095|44092.6|44083.7|44081.3|44109.8|44107.4|44081.1|44078.7|585
1752608100000|2025-07-15 19:35:00|44082.7|44080.3|44107|44104.6|44107|44104.6|44082.7|44080.3|406
1752608400000|2025-07-15 19:40:00|44104.3|44101.9|44106.9|44104.5|44122.4|44120|44095.6|44093.2|765
1752608700000|2025-07-15 19:45:00|44106.4|44104|44121|44118.6|44125.1|44122.7|44078.3|44075.9|624
1752609000000|2025-07-15 19:50:00|44119|44116.6|44067.1|44064.7|44122.9|44120.5|44062.2|44059.8|1667
1752609300000|2025-07-15 19:55:00|44067.6|44065.2|44017.2|44014.8|44082|44079.6|44011.2|44008.8|4185
1752609600000|2025-07-15 20:00:00|44018.2|44015.8|44004.2|43999.4|44034.6|44029.8|43997.7|43992.9|1490
1752609900000|2025-07-15 20:05:00|44000.2|43995.4|44013.2|44008.4|44020.8|44016|43994.1|43989.3|561
1752610200000|2025-07-15 20:10:00|44012.2|44007.4|43998.6|43993.8|44017.1|44012.3|43990|43985.2|796
1752610500000|2025-07-15 20:15:00|43999.6|43994.8|43983.6|43978.8|44000.6|43995.8|43970.7|43965.9|385
1752610800000|2025-07-15 20:20:00|43985.6|43980.8|43979.6|43974.8|43987.4|43982.6|43971.5|43966.7|282
1752611100000|2025-07-15 20:25:00|43980.6|43975.8|43984.6|43979.8|43988.6|43983.8|43980|43975.2|190
1752611400000|2025-07-15 20:30:00|43983.6|43978.8|43974.5|43969.7|43983.6|43978.8|43958.7|43953.9|200
1752611700000|2025-07-15 20:35:00|43974.9|43970.1|43977.9|43973.1|43978.6|43973.8|43965.6|43960.8|116
1752612000000|2025-07-15 20:40:00|43975.9|43971.1|43968.4|43963.6|43981.1|43976.3|43968.4|43963.6|96
1752612300000|2025-07-15 20:45:00|43971.4|43966.6|43966.3|43961.5|43976.6|43971.8|43965.6|43960.8|175
1752612600000|2025-07-15 20:50:00|43967.3|43962.5|43973.8|43969|43975.1|43970.3|43958.7|43953.9|135
1752612900000|2025-07-15 20:55:00|43973.4|43968.6|43964.8|43955|43973.6|43968.8|43961.3|43953.8|82
1752613200000|2025-07-15 21:00:00|43966.4|43956.6|43963|43953.2|43968.1|43958.3|43962.8|43953|0
1752613500000|2025-07-15 21:05:00|43968.2|43958.4|43964.7|43954.9|43969.9|43960.1|43963.4|43953.6|0
1752613800000|2025-07-15 21:10:00|43964.8|43955|43969.8|43960|43972.1|43962.3|43964.8|43955|0
1752614100000|2025-07-15 21:15:00|43968.9|43959.1|43969.1|43959.3|43971.4|43961.6|43968.6|43958.8|0
1752614400000|2025-07-15 21:20:00|43969.3|43959.5|43971.7|43961.9|43972.3|43962.5|43967.5|43957.7|0
1752614700000|2025-07-15 21:25:00|43971.8|43962|43972.1|43962.3|43972.5|43962.7|43969|43959.2|0
1752615000000|2025-07-15 21:30:00|43972.2|43962.4|43971.9|43962.1|43973.2|43963.4|43970.9|43961.1|0
1752615300000|2025-07-15 21:35:00|43971.8|43962|43970.1|43960.3|43972.1|43962.3|43967.3|43957.5|0
1752615600000|2025-07-15 21:40:00|43969.9|43960.1|43969.3|43959.5|43969.9|43960.1|43966.4|43956.6|0
1752615900000|2025-07-15 21:45:00|43969.5|43959.7|43968.1|43958.3|43971.2|43961.4|43968|43958.2|0
1752616200000|2025-07-15 21:50:00|43967.2|43957.4|43967.4|43957.6|43967.4|43957.6|43967.2|43957.4|0
1752616500000|2025-07-15 21:55:00|43967.2|43957.4|43967.3|43957.5|43969.8|43960|43967|43957.2|0
1752616800000|2025-07-15 22:00:00|43962.7|43957.9|43983.5|43978.7|43984.1|43979.3|43962.7|43957.9|132
1752617100000|2025-07-15 22:05:00|43984|43979.2|43968.7|43963.9|43986.7|43981.9|43968.1|43963.3|58
1752617400000|2025-07-15 22:10:00|43968.8|43964|43955.4|43950.6|43969.8|43965|43949.5|43944.7|107
1752617700000|2025-07-15 22:15:00|43955.9|43951.1|43938.3|43933.5|43960.8|43956|43937.9|43933.1|75
1752618000000|2025-07-15 22:20:00|43938.8|43934|43949.3|43944.5|43956.3|43951.5|43938.3|43933.5|89
1752618300000|2025-07-15 22:25:00|43949.8|43945|43949|43944.2|43959.8|43955|43942.8|43938|34
1752618600000|2025-07-15 22:30:00|43947.5|43942.7|43916|43911.2|43950.5|43945.7|43908.6|43903.8|219
1752618900000|2025-07-15 22:35:00|43916.5|43911.7|43919.5|43914.7|43930.6|43925.8|43916.5|43911.7|64
1752619200000|2025-07-15 22:40:00|43920|43915.2|43922.5|43917.7|43929|43924.2|43917.5|43912.7|31
1752619500000|2025-07-15 22:45:00|43923|43918.2|43927.1|43922.3|43930.8|43926|43908.3|43903.5|57
1752619800000|2025-07-15 22:50:00|43927.7|43922.9|43931.1|43926.3|43932.6|43927.8|43913.9|43909.1|58
1752620100000|2025-07-15 22:55:00|43931.4|43926.6|43933.3|43928.5|43940.3|43935.5|43931.4|43926.6|26
1752620400000|2025-07-15 23:00:00|43932.6|43927.8|43927.7|43922.9|43934.6|43929.8|43921.7|43916.9|26
1752620700000|2025-07-15 23:05:00|43927.2|43922.4|43928.7|43923.9|43932.7|43927.9|43921.5|43916.7|50
1752621000000|2025-07-15 23:10:00|43929.2|43924.4|43934.1|43929.3|43940|43935.2|43928.2|43923.4|22
1752621300000|2025-07-15 23:15:00|43934.6|43929.8|43924.3|43919.5|43937.6|43932.8|43923.3|43918.5|49
1752621600000|2025-07-15 23:20:00|43904.8|43900|43925.5|43920.7|43929.7|43924.9|43896.9|43892.1|298
1752621900000|2025-07-15 23:25:00|43926|43921.2|43923.9|43919.1|43930.9|43926.1|43921.1|43916.3|86
1752622200000|2025-07-15 23:30:00|43924.4|43919.6|43941|43936.2|43942.7|43937.9|43924.4|43919.6|65
1752622500000|2025-07-15 23:35:00|43941.5|43936.7|43945.6|43940.8|43948.8|43944|43940.6|43935.8|23
1752622800000|2025-07-15 23:40:00|43946.1|43941.3|43946.4|43941.6|43947.6|43942.8|43937.1|43932.3|48
1752623100000|2025-07-15 23:45:00|43946.9|43942.1|43951.8|43947|43955.4|43950.6|43946.4|43941.6|69
1752623400000|2025-07-15 23:50:00|43952.3|43947.5|43943.7|43938.9|43958.1|43953.3|43934.8|43930|84
1752623700000|2025-07-15 23:55:00|43944.7|43939.9|43953.5|43948.7|43957.1|43952.3|43944.7|43939.9|97
1752537600000|2025-07-15 00:00:00|44422.8|44418|44439.2|44434.4|44443.3|44438.5|44404.3|44399.5|137
1752537900000|2025-07-15 00:05:00|44438.7|44433.9|44431.3|44426.5|44439.2|44434.4|44428|44423.2|34
1752538200000|2025-07-15 00:10:00|44431.8|44427|44439.5|44434.7|44439.5|44434.7|44427|44422.2|28
1752538500000|2025-07-15 00:15:00|44439|44434.2|44429.4|44424.6|44439|44434.2|44425|44420.2|36
1752538800000|2025-07-15 00:20:00|44428.9|44424.1|44428|44423.2|44430.4|44425.6|44421.5|44416.7|30
1752539100000|2025-07-15 00:25:00|44427.5|44422.7|44428.2|44423.4|44429.2|44424.4|44424.4|44419.6|15
1752539400000|2025-07-15 00:30:00|44428.7|44423.9|44416|44411.2|44429.2|44424.4|44414.1|44409.3|23
1752539700000|2025-07-15 00:35:00|44416.5|44411.7|44419.2|44414.4|44423.7|44418.9|44414.3|44409.5|24
1752540000000|2025-07-15 00:40:00|44418.7|44413.9|44410|44405.2|44418.7|44413.9|44409.7|44404.9|21
1752540300000|2025-07-15 00:45:00|44410.5|44405.7|44414.7|44409.9|44417.2|44412.4|44410|44405.2|67
1752540600000|2025-07-15 00:50:00|44412.7|44407.9|44416.1|44411.3|44418.7|44413.9|44410.7|44405.9|14
1752540900000|2025-07-15 00:55:00|44415.6|44410.8|44415.4|44410.6|44416.4|44411.6|44410.7|44405.9|11
1752541200000|2025-07-15 01:00:00|44415.9|44411.1|44403.4|44398.6|44415.9|44411.1|44398|44393.2|91
1752541500000|2025-07-15 01:05:00|44402.9|44398.1|44411.2|44406.4|44412.7|44407.9|44401.3|44396.5|26
1752541800000|2025-07-15 01:10:00|44411.7|44406.9|44410.6|44405.8|44412.3|44407.5|44408.3|44403.5|13
1752542100000|2025-07-15 01:15:00|44411.1|44406.3|44413.6|44408.8|44415.5|44410.7|44408.7|44403.9|8
1752542400000|2025-07-15 01:20:00|44414.1|44409.3|44417.3|44412.5|44420.8|44416|44413.1|44408.3|15
1752542700000|2025-07-15 01:25:00|44416.8|44412|44413.3|44408.5|44416.8|44412|44411.3|44406.5|18
1752543000000|2025-07-15 01:30:00|44412.8|44408|44407.1|44402.3|44416|44411.2|44406.6|44401.8|23
1752543300000|2025-07-15 01:35:00|44407.6|44402.8|44417.7|44412.9|44422.2|44417.4|44407.3|44402.5|24
1752543600000|2025-07-15 01:40:00|44417.2|44412.4|44497.8|44493|44499.3|44494.5|44411.2|44406.4|356
1752543900000|2025-07-15 01:45:00|44497.3|44492.5|44527.4|44522.6|44534.8|44530|44475.4|44470.6|510
1752544200000|2025-07-15 01:50:00|44527.9|44523.1|44593.3|44588.5|44605.1|44600.3|44522|44517.2|728
1752544500000|2025-07-15 01:55:00|44593.8|44589|44537.6|44532.8|44594.8|44590|44524.8|44520|382
1752544800000|2025-07-15 02:00:00|44538.1|44533.3|44484.9|44480.1|44552.1|44547.3|44482.6|44477.8|511
1752545100000|2025-07-15 02:05:00|44484.4|44479.6|44479.4|44474.6|44508.3|44503.5|44466.2|44461.4|144
1752545400000|2025-07-15 02:10:00|44478.9|44474.1|44497.6|44492.8|44508.7|44503.9|44475.4|44470.6|180
1752545700000|2025-07-15 02:15:00|44498.1|44493.3|44462.1|44457.3|44498.1|44493.3|44452.5|44447.7|185
1752546000000|2025-07-15 02:20:00|44461.6|44456.8|44460.8|44456|44471.5|44466.7|44454.2|44449.4|100
1752546300000|2025-07-15 02:25:00|44461.3|44456.5|44459.9|44455.1|44463.3|44458.5|44440.2|44435.4|78
1752546600000|2025-07-15 02:30:00|44459.4|44454.6|44438.6|44433.8|44460|44455.2|44428.9|44424.1|114
1752546900000|2025-07-15 02:35:00|44438.1|44433.3|44436.9|44432.1|44450.4|44445.6|44428.5|44423.7|109
1752547200000|2025-07-15 02:40:00|44436.4|44431.6|44445.3|44440.5|44452.9|44448.1|44428.9|44424.1|46
1752547500000|2025-07-15 02:45:00|44444.8|44440|44420.8|44416|44444.8|44440|44417.7|44412.9|53
1752547800000|2025-07-15 02:50:00|44420.3|44415.5|44432.3|44427.5|44433.7|44428.9|44411.9|44407.1|47
1752548100000|2025-07-15 02:55:00|44431.8|44427|44429.5|44424.7|44431.8|44427|44417.3|44412.5|49
1752548400000|2025-07-15 03:00:00|44429|44424.2|44420.5|44415.7|44434.7|44429.9|44416.9|44412.1|70
1752548700000|2025-07-15 03:05:00|44420|44415.2|44411|44406.2|44423.5|44418.7|44408.4|44403.6|68
1752549000000|2025-07-15 03:10:00|44410.5|44405.7|44415.3|44410.5|44421.3|44416.5|44409|44404.2|46
1752549300000|2025-07-15 03:15:00|44414.8|44410|44430.9|44426.1|44434.3|44429.5|44414.8|44410|73
1752549600000|2025-07-15 03:20:00|44430.4|44425.6|44444.3|44439.5|44452.6|44447.8|44430.4|44425.6|53
1752549900000|2025-07-15 03:25:00|44443.8|44439|44452.6|44447.8|44460.5|44455.7|44442.6|44437.8|61
1752550200000|2025-07-15 03:30:00|44453.6|44448.8|44444.8|44440|44455.5|44450.7|44443.8|44439|52
1752550500000|2025-07-15 03:35:00|44444.3|44439.5|44453.1|44448.3|44454.8|44450|44443.8|44439|22
1752550800000|2025-07-15 03:40:00|44453.6|44448.8|44447.1|44442.3|44455.1|44450.3|44442.1|44437.3|35
1752551100000|2025-07-15 03:45:00|44446.6|44441.8|44439.2|44434.4|44449.2|44444.4|44434.9|44430.1|23
1752551400000|2025-07-15 03:50:00|44438.7|44433.9|44426.4|44421.6|44439.2|44434.4|44423.3|44418.5|25
1752551700000|2025-07-15 03:55:00|44425.9|44421.1|44433|44428.2|44435|44430.2|44422.4|44417.6|35
1752552000000|2025-07-15 04:00:00|44433.2|44428.4|44433.3|44428.5|44437.3|44432.5|44431.3|44426.5|23
1752552300000|2025-07-15 04:05:00|44432.8|44428|44428.5|44423.7|44432.8|44428|44422|44417.2|17
1752552600000|2025-07-15 04:10:00|44429|44424.2|44430.9|44426.1|44432.5|44427.7|44425.5|44420.7|16
1752552900000|2025-07-15 04:15:00|44430.4|44425.6|44434.3|44429.5|44438.4|44433.6|44426.3|44421.5|26
1752553200000|2025-07-15 04:20:00|44434.8|44430|44442.4|44437.6|44445.5|44440.7|44434.8|44430|43
1752553500000|2025-07-15 04:25:00|44442.9|44438.1|44441|44436.2|44444.8|44440|44434.7|44429.9|20
1752553800000|2025-07-15 04:30:00|44440.5|44435.7|44445.8|44441|44445.8|44441|44438.8|44434|39
1752554100000|2025-07-15 04:35:00|44445.3|44440.5|44457.8|44453|44461.1|44456.3|44444.8|44440|54
1752554400000|2025-07-15 04:40:00|44458.5|44453.7|44453.9|44449.1|44462.4|44457.6|44451.8|44447|26
1752554700000|2025-07-15 04:45:00|44453.4|44448.6|44466.6|44461.8|44475.7|44470.9|44447.9|44443.1|131
1752555000000|2025-07-15 04:50:00|44466.1|44461.3|44461.9|44457.1|44468.1|44463.3|44454.3|44449.5|33
1752555300000|2025-07-15 04:55:00|44462.9|44458.1|44471|44466.2|44477.2|44472.4|44460.8|44456|84
1752555600000|2025-07-15 05:00:00|44471.7|44466.9|44485.8|44481|44485.8|44481|44466.6|44461.8|64
1752555900000|2025-07-15 05:05:00|44484.8|44480|44506.9|44502.1|44509.1|44504.3|44481.4|44476.6|131
1752556200000|2025-07-15 05:10:00|44506.1|44501.3|44496.4|44491.6|44515.8|44511|44495|44490.2|219
1752556500000|2025-07-15 05:15:00|44496.7|44491.9|44502|44497.2|44502.5|44497.7|44492.6|44487.8|75
1752556800000|2025-07-15 05:20:00|44501.5|44496.7|44494.6|44489.8|44507.6|44502.8|44493.8|44489|165
1752557100000|2025-07-15 05:25:00|44496.6|44491.8|44501.2|44496.4|44506.3|44501.5|44495.6|44490.8|72
1752557400000|2025-07-15 05:30:00|44500.7|44495.9|44491|44486.2|44505|44500.2|44482.2|44477.4|101
1752557700000|2025-07-15 05:35:00|44491.5|44486.7|44490.8|44486|44502.8|44498|44487.2|44482.4|66
1752558000000|2025-07-15 05:40:00|44495.3|44490.5|44497|44492.2|44503.8|44499|44492.8|44488|70
1752558300000|2025-07-15 05:45:00|44497.5|44492.7|44502.8|44498|44510.3|44505.5|44497|44492.2|67
1752558600000|2025-07-15 05:50:00|44502.3|44497.5|44504.6|44499.8|44510.4|44505.6|44501.6|44496.8|50
1752558900000|2025-07-15 05:55:00|44504.1|44499.3|44496.4|44491.6|44511.1|44506.3|44496.1|44491.3|36
1752559200000|2025-07-15 06:00:00|44496.3|44492.7|44505.8|44502.2|44508.9|44505.3|44495.8|44492.2|116
1752559500000|2025-07-15 06:05:00|44506|44502.4|44502.2|44498.6|44513.2|44509.6|44495.1|44491.5|93
1752559800000|2025-07-15 06:10:00|44501.7|44498.1|44496.5|44492.9|44503.4|44499.8|44493.1|44489.5|75
1752560100000|2025-07-15 06:15:00|44496|44492.4|44501.5|44497.9|44507.1|44503.5|44490.8|44487.2|64
1752560400000|2025-07-15 06:20:00|44501|44497.4|44508.6|44505|44511.9|44508.3|44498.5|44494.9|80
1752560700000|2025-07-15 06:25:00|44508.1|44504.5|44507.4|44503.8|44518.7|44515.1|44505.5|44501.9|89
1752561000000|2025-07-15 06:30:00|44508.4|44504.8|44486.3|44482.7|44508.4|44504.8|44486.3|44482.7|159
1752561300000|2025-07-15 06:35:00|44486.8|44483.2|44476|44472.4|44495.3|44491.7|44474.5|44470.9|92
1752561600000|2025-07-15 06:40:00|44475.5|44471.9|44479.4|44475.8|44481.6|44478|44473.4|44469.8|51
1752561900000|2025-07-15 06:45:00|44478.9|44475.3|44485|44481.4|44485|44481.4|44467.9|44464.3|64
1752562200000|2025-07-15 06:50:00|44484.5|44480.9|44502|44498.4|44505|44501.4|44484.5|44480.9|102
1752562500000|2025-07-15 06:55:00|44502.5|44498.9|44504.7|44501.1|44505.1|44501.5|44488.8|44485.2|189
1752562800000|2025-07-15 07:00:00|44505.2|44501.6|44503.4|44499.8|44510.2|44506.6|44495.2|44491.6|143
1752563100000|2025-07-15 07:05:00|44503.9|44500.3|44486.3|44482.7|44505.9|44502.3|44479.8|44476.2|108
1752563400000|2025-07-15 07:10:00|44485.8|44482.2|44480.5|44476.9|44488.4|44484.8|44471.3|44467.7|138
1752563700000|2025-07-15 07:15:00|44481|44477.4|44485.6|44482|44487.2|44483.6|44472|44468.4|67
1752564000000|2025-07-15 07:20:00|44486.1|44482.5|44473.7|44470.1|44487.6|44484|44465.2|44461.6|81
1752564300000|2025-07-15 07:25:00|44473.2|44469.6|44481.2|44477.6|44490.8|44487.2|44471.2|44467.6|55
1752564600000|2025-07-15 07:30:00|44483.7|44480.1|44481|44477.4|44493.8|44490.2|44476.9|44473.3|58
1752564900000|2025-07-15 07:35:00|44480.5|44476.9|44480.1|44476.5|44491.8|44488.2|44474.4|44470.8|72
1752565200000|2025-07-15 07:40:00|44480.6|44477|44488|44484.4|44489.4|44485.8|44478.7|44475.1|98
1752565500000|2025-07-15 07:45:00|44487.5|44483.9|44470.9|44467.3|44489|44485.4|44463.3|44459.7|112
1752565800000|2025-07-15 07:50:00|44471.4|44467.8|44472.2|44468.6|44489|44485.4|44470.5|44466.9|62
1752566100000|2025-07-15 07:55:00|44472.7|44469.1|44470.8|44467.2|44484.8|44481.2|44467.3|44463.7|76
1752566400000|2025-07-15 08:00:00|44465.3|44461.7|44427.3|44423.7|44465.3|44461.7|44412.3|44408.7|949
1752566700000|2025-07-15 08:05:00|44426.8|44423.2|44387.7|44384.1|44432.7|44429.1|44385.5|44381.9|388
1752567000000|2025-07-15 08:10:00|44387.2|44383.6|44393.2|44389.6|44410.8|44407.2|44385.2|44381.6|468
1752567300000|2025-07-15 08:15:00|44395.2|44391.6|44388.3|44384.7|44400.8|44397.2|44378|44374.4|293
1752567600000|2025-07-15 08:20:00|44388.8|44385.2|44409|44405.4|44411.8|44408.2|44384.7|44381.1|186
1752567900000|2025-07-15 08:25:00|44409.5|44405.9|44417|44413.4|44419.8|44416.2|44402.5|44398.9|193
1752568200000|2025-07-15 08:30:00|44417.5|44413.9|44417.5|44413.9|44423.8|44420.2|44403.8|44400.2|384
1752568500000|2025-07-15 08:35:00|44416|44412.4|44424|44420.4|44425.7|44422.1|44410.7|44407.1|68
1752568800000|2025-07-15 08:40:00|44424.5|44420.9|44419.7|44416.1|44430.1|44426.5|44417.4|44413.8|52
1752569100000|2025-07-15 08:45:00|44419.2|44415.6|44419|44415.4|44422.8|44419.2|44414.3|44410.7|34
1752569400000|2025-07-15 08:50:00|44418.5|44414.9|44404.5|44400.9|44418.5|44414.9|44404.5|44400.9|123
1752569700000|2025-07-15 08:55:00|44404.3|44400.7|44403.1|44399.5|44410.4|44406.8|44401.1|44397.5|65
1752570000000|2025-07-15 09:00:00|44402.6|44399|44402.1|44398.5|44416.7|44413.1|44398.1|44394.5|78
1752570300000|2025-07-15 09:05:00|44401.6|44398|44411.5|44407.9|44416.9|44413.3|44399.6|44396|38
1752570600000|2025-07-15 09:10:00|44411.4|44407.8|44414.7|44411.1|44418.4|44414.8|44409.6|44406|38
1752570900000|2025-07-15 09:15:00|44415.2|44411.6|44418.3|44414.7|44423.4|44419.8|44409.9|44406.3|59
1752571200000|2025-07-15 09:20:00|44418.8|44415.2|44415.2|44411.6|44419.3|44415.7|44407.5|44403.9|48
1752571500000|2025-07-15 09:25:00|44414.7|44411.1|44423.8|44420.2|44425.2|44421.6|44412.2|44408.6|42
1752571800000|2025-07-15 09:30:00|44423.3|44419.7|44424|44420.4|44431.3|44427.7|44418.2|44414.6|30
1752572100000|2025-07-15 09:35:00|44423.5|44419.9|44431.2|44427.6|44442.9|44439.3|44420.6|44417|68
1752572400000|2025-07-15 09:40:00|44431.7|44428.1|44426.1|44422.5|44432.6|44429|44420.6|44417|18
1752572700000|2025-07-15 09:45:00|44425.6|44422|44430|44426.4|44431.1|44427.5|44418.2|44414.6|84
1752573000000|2025-07-15 09:50:00|44430.1|44426.5|44431.9|44428.3|44434.8|44431.2|44426|44422.4|34
1752573300000|2025-07-15 09:55:00|44432.3|44428.7|44436.2|44432.6|44441|44437.4|44429.7|44426.1|36
1752573600000|2025-07-15 10:00:00|44435.7|44432.1|44427.8|44424.2|44439.9|44436.3|44424.3|44420.7|71
1752573900000|2025-07-15 10:05:00|44431.8|44428.2|44442.7|44439.1|44447.4|44443.8|44424.1|44420.5|159
1752574200000|2025-07-15 10:10:00|44442.2|44438.6|44444.7|44441.1|44446.6|44443|44438.9|44435.3|41
1752574500000|2025-07-15 10:15:00|44445.2|44441.6|44459.1|44455.5|44460.2|44456.6|44443.2|44439.6|87
1752574800000|2025-07-15 10:20:00|44459.6|44456|44465.8|44462.2|44466.1|44462.5|44456.9|44453.3|45
1752575100000|2025-07-15 10:25:00|44466.2|44462.6|44463.1|44459.5|44466.4|44462.8|44458.3|44454.7|33
1752575400000|2025-07-15 10:30:00|44462.6|44459|44479.1|44475.5|44505.6|44502|44462.6|44459|873
1752575700000|2025-07-15 10:35:00|44479|44475.4|44453.8|44450.2|44490.6|44487|44449|44445.4|660
1752576000000|2025-07-15 10:40:00|44457.8|44454.2|44484.2|44480.6|44485.8|44482.2|44455.7|44452.1|331
1752576300000|2025-07-15 10:45:00|44483.7|44480.1|44444.3|44440.7|44490|44486.4|44437.2|44433.6|424
1752576600000|2025-07-15 10:50:00|44444.8|44441.2|44444|44440.4|44445.3|44441.7|44433.2|44429.6|83
1752576900000|2025-07-15 10:55:00|44444.5|44440.9|44460.3|44456.7|44462.1|44458.5|44444|44440.4|127
1752577200000|2025-07-15 11:00:00|44459.8|44456.2|44469.2|44465.6|44477.4|44473.8|44455.2|44451.6|315
1752577500000|2025-07-15 11:05:00|44468.7|44465.1|44481.1|44477.5|44502.6|44499|44459.8|44456.2|477
1752577800000|2025-07-15 11:10:00|44480.6|44477|44482.2|44478.6|44493.3|44489.7|44474.9|44471.3|190
1752578100000|2025-07-15 11:15:00|44481.7|44478.1|44488.6|44485|44493.1|44489.5|44471.4|44467.8|243
1752578400000|2025-07-15 11:20:00|44488.1|44484.5|44461.9|44458.3|44495.3|44491.7|44460.6|44457|170
1752578700000|2025-07-15 11:25:00|44462.4|44458.8|44461.8|44458.2|44466.6|44463|44457.1|44453.5|57
1752579000000|2025-07-15 11:30:00|44464.3|44460.7|44452.8|44449.2|44471.9|44468.3|44450|44446.4|154
1752579300000|2025-07-15 11:35:00|44452.5|44448.9|44457.1|44453.5|44458|44454.4|44447.3|44443.7|71
1752579600000|2025-07-15 11:40:00|44456.6|44453|44443.1|44439.5|44456.6|44453|44442.5|44438.9|93
1752579900000|2025-07-15 11:45:00|44448.1|44444.5|44422.5|44418.9|44448.1|44444.5|44416.4|44412.8|212
1752580200000|2025-07-15 11:50:00|44422.7|44419.1|44421.3|44417.7|44426.6|44423|44410|44406.4|116
1752580500000|2025-07-15 11:55:00|44423.8|44420.2|44435.4|44431.8|44446.2|44442.6|44423.4|44419.8|97
1752580800000|2025-07-15 12:00:00|44434.9|44431.3|44414.3|44410.7|44434.9|44431.3|44411.1|44407.5|215
1752581100000|2025-07-15 12:05:00|44413.3|44409.7|44403.2|44399.6|44414.6|44411|44389.3|44385.7|186
1752581400000|2025-07-15 12:10:00|44403.7|44400.1|44401.8|44398.2|44411.7|44408.1|44392.7|44389.1|157
1752581700000|2025-07-15 12:15:00|44401.3|44397.7|44392|44388.4|44401.3|44397.7|44390.8|44387.2|120
1752582000000|2025-07-15 12:20:00|44391.5|44387.9|44378.9|44375.3|44391.5|44387.9|44367.7|44364.1|208
1752582300000|2025-07-15 12:25:00|44380.4|44376.8|44397.4|44393.8|44403|44399.4|44374.2|44370.6|213
1752582600000|2025-07-15 12:30:00|44398.4|44394.8|44462.1|44458.5|44487.5|44483.9|44398.4|44394.8|959
1752582900000|2025-07-15 12:35:00|44462.3|44458.7|44433.2|44429.6|44466.4|44462.8|44424.9|44421.3|326
1752583200000|2025-07-15 12:40:00|44432.2|44428.6|44422.2|44418.6|44447.7|44444.1|44409.6|44406|280
1752583500000|2025-07-15 12:45:00|44420.7|44417.1|44430.9|44427.3|44439.4|44435.8|44420.7|44417.1|142
1752583800000|2025-07-15 12:50:00|44430.4|44426.8|44423.4|44419.8|44443.1|44439.5|44415.5|44411.9|279
1752584100000|2025-07-15 12:55:00|44423.9|44420.3|44417.4|44413.8|44445.3|44441.7|44415.7|44412.1|378
1752584400000|2025-07-15 13:00:00|44417.9|44414.3|44424|44420.4|44428|44424.4|44399.5|44395.9|305
1752584700000|2025-07-15 13:05:00|44424.5|44420.9|44447|44443.4|44452.1|44448.5|44421|44417.4|171
1752585000000|2025-07-15 13:10:00|44446.5|44442.9|44446.3|44442.7|44454.1|44450.5|44438.6|44435|101
1752585300000|2025-07-15 13:15:00|44445.8|44442.2|44446.4|44442.8|44450.9|44447.3|44428.7|44425.1|142
1752585600000|2025-07-15 13:20:00|44446.9|44443.3|44476.9|44473.3|44480.9|44477.3|44445.9|44442.3|410
1752585900000|2025-07-15 13:25:00|44474.9|44471.3|44461.2|44457.6|44489.8|44486.2|44441.1|44437.5|994
1752586200000|2025-07-15 13:30:00|44459.2|44455.6|44418.3|44415.9|44516.2|44513.8|44401|44398.6|4662
1752586500000|2025-07-15 13:35:00|44417.8|44415.4|44342.5|44340.1|44431|44428.6|44327|44324.6|2298
1752586800000|2025-07-15 13:40:00|44343|44340.6|44332.5|44330.1|44346.6|44344.2|44292.9|44290.5|1903
1752587100000|2025-07-15 13:45:00|44333|44330.6|44323.2|44320.8|44351.6|44349.2|44299.3|44296.9|1387
1752587400000|2025-07-15 13:50:00|44321.2|44318.8|44363.1|44360.7|44387.6|44385.2|44320.2|44317.8|1216
1752587700000|2025-07-15 13:55:00|44363.6|44361.2|44316.5|44314.1|44383.6|44381.2|44311.5|44309.1|1039
1752588000000|2025-07-15 14:00:00|44320.3|44317.9|44296|44293.6|44350.4|44348|44280.7|44278.3|1714
1752588300000|2025-07-15 14:05:00|44296.1|44293.7|44297.5|44295.1|44321.2|44318.8|44275.5|44273.1|1476
1752588600000|2025-07-15 14:10:00|44298|44295.6|44334.7|44332.3|44346.9|44344.5|44293.4|44291|1143
1752588900000|2025-07-15 14:15:00|44334.2|44331.8|44335.4|44333|44350.7|44348.3|44290.5|44288.1|1175
1752589200000|2025-07-15 14:20:00|44334.4|44332|44316.9|44314.5|44342.6|44340.2|44310.2|44307.8|825
1752589500000|2025-07-15 14:25:00|44316.4|44314|44246.7|44244.3|44316.9|44314.5|44246.7|44244.3|1522
1752589800000|2025-07-15 14:30:00|44248.8|44246.4|44255.6|44253.2|44262.1|44259.7|44211.2|44208.8|1453
1752590100000|2025-07-15 14:35:00|44255.1|44252.7|44223.4|44221|44256.2|44253.8|44189.4|44187|1318
1752590400000|2025-07-15 14:40:00|44222.3|44219.9|44222.8|44220.4|44235.2|44232.8|44204|44201.6|798
1752590700000|2025-07-15 14:45:00|44221.8|44219.4|44240.5|44238.1|44255.5|44253.1|44221.1|44218.7|718
1752591000000|2025-07-15 14:50:00|44239|44236.6|44190.1|44187.7|44248.1|44245.7|44167.8|44165.4|1219
1752591300000|2025-07-15 14:55:00|44189.6|44187.2|44141.1|44138.7|44190.1|44187.7|44133|44130.6|1031
1752591600000|2025-07-15 15:00:00|44142|44139.6|44185.2|44182.8|44190.7|44188.3|44134.1|44131.7|1256
1752591900000|2025-07-15 15:05:00|44184.7|44182.3|44216.1|44213.7|44231.5|44229.1|44183.5|44181.1|1187
1752592200000|2025-07-15 15:10:00|44213.2|44210.8|44168.3|44165.9|44220.5|44218.1|44167.8|44165.4|714
1752592500000|2025-07-15 15:15:00|44168.6|44166.2|44177.9|44175.5|44186.3|44183.9|44155.1|44152.7|943
1752592800000|2025-07-15 15:20:00|44181.6|44179.2|44224.9|44222.5|44225.4|44223|44177.1|44174.7|777
1752593100000|2025-07-15 15:25:00|44224.7|44222.3|44221.6|44219.2|44244.9|44242.5|44211|44208.6|543
1752593400000|2025-07-15 15:30:00|44219.4|44217|44200.5|44198.1|44243|44240.6|44178.4|44176|727
1752593700000|2025-07-15 15:35:00|44200|44197.6|44201.2|44198.8|44213.3|44210.9|44183.5|44181.1|548
1752594000000|2025-07-15 15:40:00|44202.6|44200.2|44226.9|44224.5|44239|44236.6|44195.6|44193.2|558
1752594300000|2025-07-15 15:45:00|44227.1|44224.7|44245.8|44243.4|44250.2|44247.8|44217.4|44215|578
1752594600000|2025-07-15 15:50:00|44243.1|44240.7|44210.1|44207.7|44247.1|44244.7|44205.1|44202.7|433
1752594900000|2025-07-15 15:55:00|44209.6|44207.2|44200.1|44197.7|44212.3|44209.9|44170.8|44168.4|457
1752595200000|2025-07-15 16:00:00|44201.2|44198.8|44219|44216.6|44222|44219.6|44197.7|44195.3|420
1752595500000|2025-07-15 16:05:00|44219.3|44216.9|44157.3|44154.9|44221.9|44219.5|44157.3|44154.9|569
1752595800000|2025-07-15 16:10:00|44156.1|44153.7|44156.2|44153.8|44164.3|44161.9|44135.2|44132.8|684
1752596100000|2025-07-15 16:15:00|44155.7|44153.3|44158|44155.6|44182.5|44180.1|44149.2|44146.8|520
1752596400000|2025-07-15 16:20:00|44159.3|44156.9|44159.2|44156.8|44184.9|44182.5|44153.5|44151.1|438
1752596700000|2025-07-15 16:25:00|44159.5|44157.1|44149.6|44147.2|44173.8|44171.4|44132.2|44129.8|492
1752597000000|2025-07-15 16:30:00|44150.1|44147.7|44158|44155.6|44179.4|44177|44148.1|44145.7|539
1752597300000|2025-07-15 16:35:00|44157.5|44155.1|44132|44129.6|44160.6|44158.2|44118.7|44116.3|591
1752597600000|2025-07-15 16:40:00|44131.4|44129|44149.7|44147.3|44154.9|44152.5|44117.7|44115.3|445
1752597900000|2025-07-15 16:45:00|44149.2|44146.8|44141|44138.6|44164.3|44161.9|44138.5|44136.1|416
1752598200000|2025-07-15 16:50:00|44140.5|44138.1|44129.3|44126.9|44162.5|44160.1|44128.4|44126|369
1752598500000|2025-07-15 16:55:00|44129.2|44126.8|44079.9|44077.5|44146.4|44144|44076.9|44074.5|1069
1752598800000|2025-07-15 17:00:00|44081.6|44079.2|44086.7|44084.3|44108.8|44106.4|44077.6|44075.2|795
1752599100000|2025-07-15 17:05:00|44086.2|44083.8|44079.7|44077.3|44101.6|44099.2|44078.5|44076.1|370
1752599400000|2025-07-15 17:10:00|44076.3|44073.9|44096.9|44094.5|44109.3|44106.9|44076.3|44073.9|442
1752599700000|2025-07-15 17:15:00|44097.4|44095|44094.7|44092.3|44101.9|44099.5|44065|44062.6|550
1752600000000|2025-07-15 17:20:00|44096.8|44094.4|44123|44120.6|44132.4|44130|44093.3|44090.9|462
1752600300000|2025-07-15 17:25:00|44123.5|44121.1|44133.9|44131.5|44135.5|44133.1|44105.5|44103.1|473
1752600600000|2025-07-15 17:30:00|44134.4|44132|44149.7|44147.3|44152.1|44149.7|44132|44129.6|451
1752600900000|2025-07-15 17:35:00|44149.2|44146.8|44150.6|44148.2|44160|44157.6|44141.3|44138.9|494
1752601200000|2025-07-15 17:40:00|44150.1|44147.7|44123.9|44121.5|44154.5|44152.1|44108.6|44106.2|595
1752601500000|2025-07-15 17:45:00|44124.4|44122|44113.7|44111.3|44133.3|44130.9|44108.8|44106.4|449
1752601800000|2025-07-15 17:50:00|44115.6|44113.2|44131.8|44129.4|44136.5|44134.1|44107.3|44104.9|355
1752602100000|2025-07-15 17:55:00|44132.3|44129.9|44143.5|44141.1|44147.9|44145.5|44121.3|44118.9|400
1752602400000|2025-07-15 18:00:00|44141.5|44139.1|44128|44125.6|44148.5|44146.1|44114.1|44111.7|424
1752602700000|2025-07-15 18:05:00|44127.5|44125.1|44140.6|44138.2|44144.9|44142.5|44119.9|44117.5|392
1752603000000|2025-07-15 18:10:00|44139.3|44136.9|44149|44146.6|44163.1|44160.7|44137.3|44134.9|335
1752603300000|2025-07-15 18:15:00|44150|44147.6|44139.4|44137|44165.9|44163.5|44139.4|44137|450
1752603600000|2025-07-15 18:20:00|44143.2|44140.8|44158|44155.6|44165.8|44163.4|44142.3|44139.9|290
1752603900000|2025-07-15 18:25:00|44157.5|44155.1|44145.9|44143.5|44160.9|44158.5|44135.5|44133.1|319
1752604200000|2025-07-15 18:30:00|44145.6|44143.2|44162.5|44160.1|44168|44165.6|44144.6|44142.2|354
1752604500000|2025-07-15 18:35:00|44162|44159.6|44148.8|44146.4|44162.4|44160|44130|44127.6|356
1752604800000|2025-07-15 18:40:00|44148.4|44146|44129.9|44127.5|44157.9|44155.5|44128.9|44126.5|388
1752605100000|2025-07-15 18:45:00|44129.4|44127|44146.5|44144.1|44152.5|44150.1|44123.5|44121.1|334
1752605400000|2025-07-15 18:50:00|44147.4|44145|44110.4|44108|44155.3|44152.9|44098.4|44096|604
1752605700000|2025-07-15 18:55:00|44109.9|44107.5|44071|44068.6|44110.6|44108.2|44058.9|44056.5|979
1752606000000|2025-07-15 19:00:00|44066.5|44064.1|44079.3|44076.9|44095.2|44092.8|44052.5|44050.1|705
1752606300000|2025-07-15 19:05:00|44078.8|44076.4|44090.6|44088.2|44093.9|44091.5|44072.5|44070.1|371
1752606600000|2025-07-15 19:10:00|44088.8|44086.4|44102.4|44100|44108.8|44106.4|44081.6|44079.2|301
1752606900000|2025-07-15 19:15:00|44102.2|44099.8|44113.8|44111.4|44119.1|44116.7|44080.1|44077.7|334
1752607200000|2025-07-15 19:20:00|44113.3|44110.9|44113.1|44110.7|44125|44122.6|44108.2|44105.8|459
1752607500000|2025-07-15 19:25:00|44112.6|44110.2|44093.7|44091.3|44112.6|44110.2|44083.5|44081.1|353
1752607800000|2025-07-15 19:30:00|44095|44092.6|44083.7|44081.3|44109.8|44107.4|44081.1|44078.7|585
1752608100000|2025-07-15 19:35:00|44082.7|44080.3|44107|44104.6|44107|44104.6|44082.7|44080.3|406
1752608400000|2025-07-15 19:40:00|44104.3|44101.9|44106.9|44104.5|44122.4|44120|44095.6|44093.2|765
1752608700000|2025-07-15 19:45:00|44106.4|44104|44121|44118.6|44125.1|44122.7|44078.3|44075.9|624
1752609000000|2025-07-15 19:50:00|44119|44116.6|44067.1|44064.7|44122.9|44120.5|44062.2|44059.8|1667
1752609300000|2025-07-15 19:55:00|44067.6|44065.2|44017.2|44014.8|44082|44079.6|44011.2|44008.8|4185
1752609600000|2025-07-15 20:00:00|44018.2|44015.8|44004.2|43999.4|44034.6|44029.8|43997.7|43992.9|1490
1752609900000|2025-07-15 20:05:00|44000.2|43995.4|44013.2|44008.4|44020.8|44016|43994.1|43989.3|561
1752610200000|2025-07-15 20:10:00|44012.2|44007.4|43998.6|43993.8|44017.1|44012.3|43990|43985.2|796
1752610500000|2025-07-15 20:15:00|43999.6|43994.8|43983.6|43978.8|44000.6|43995.8|43970.7|43965.9|385
1752610800000|2025-07-15 20:20:00|43985.6|43980.8|43979.6|43974.8|43987.4|43982.6|43971.5|43966.7|282
1752611100000|2025-07-15 20:25:00|43980.6|43975.8|43984.6|43979.8|43988.6|43983.8|43980|43975.2|190
1752611400000|2025-07-15 20:30:00|43983.6|43978.8|43974.5|43969.7|43983.6|43978.8|43958.7|43953.9|200
1752611700000|2025-07-15 20:35:00|43974.9|43970.1|43977.9|43973.1|43978.6|43973.8|43965.6|43960.8|116
1752612000000|2025-07-15 20:40:00|43975.9|43971.1|43968.4|43963.6|43981.1|43976.3|43968.4|43963.6|96
1752612300000|2025-07-15 20:45:00|43971.4|43966.6|43966.3|43961.5|43976.6|43971.8|43965.6|43960.8|175
1752612600000|2025-07-15 20:50:00|43967.3|43962.5|43973.8|43969|43975.1|43970.3|43958.7|43953.9|135
1752612900000|2025-07-15 20:55:00|43973.4|43968.6|43964.8|43955|43973.6|43968.8|43961.3|43953.8|82
1752613200000|2025-07-15 21:00:00|43966.4|43956.6|43963|43953.2|43968.1|43958.3|43962.8|43953|0
1752613500000|2025-07-15 21:05:00|43968.2|43958.4|43964.7|43954.9|43969.9|43960.1|43963.4|43953.6|0
1752613800000|2025-07-15 21:10:00|43964.8|43955|43969.8|43960|43972.1|43962.3|43964.8|43955|0
1752614100000|2025-07-15 21:15:00|43968.9|43959.1|43969.1|43959.3|43971.4|43961.6|43968.6|43958.8|0
1752614400000|2025-07-15 21:20:00|43969.3|43959.5|43971.7|43961.9|43972.3|43962.5|43967.5|43957.7|0
1752614700000|2025-07-15 21:25:00|43971.8|43962|43972.1|43962.3|43972.5|43962.7|43969|43959.2|0
1752615000000|2025-07-15 21:30:00|43972.2|43962.4|43971.9|43962.1|43973.2|43963.4|43970.9|43961.1|0
1752615300000|2025-07-15 21:35:00|43971.8|43962|43970.1|43960.3|43972.1|43962.3|43967.3|43957.5|0
1752615600000|2025-07-15 21:40:00|43969.9|43960.1|43969.3|43959.5|43969.9|43960.1|43966.4|43956.6|0
1752615900000|2025-07-15 21:45:00|43969.5|43959.7|43968.1|43958.3|43971.2|43961.4|43968|43958.2|0
1752616200000|2025-07-15 21:50:00|43967.2|43957.4|43967.4|43957.6|43967.4|43957.6|43967.2|43957.4|0
1752616500000|2025-07-15 21:55:00|43967.2|43957.4|43967.3|43957.5|43969.8|43960|43967|43957.2|0
1752616800000|2025-07-15 22:00:00|43962.7|43957.9|43983.5|43978.7|43984.1|43979.3|43962.7|43957.9|132
1752617100000|2025-07-15 22:05:00|43984|43979.2|43968.7|43963.9|43986.7|43981.9|43968.1|43963.3|58
1752617400000|2025-07-15 22:10:00|43968.8|43964|43955.4|43950.6|43969.8|43965|43949.5|43944.7|107
1752617700000|2025-07-15 22:15:00|43955.9|43951.1|43938.3|43933.5|43960.8|43956|43937.9|43933.1|75
1752618000000|2025-07-15 22:20:00|43938.8|43934|43949.3|43944.5|43956.3|43951.5|43938.3|43933.5|89
1752618300000|2025-07-15 22:25:00|43949.8|43945|43949|43944.2|43959.8|43955|43942.8|43938|34
1752618600000|2025-07-15 22:30:00|43947.5|43942.7|43916|43911.2|43950.5|43945.7|43908.6|43903.8|219
1752618900000|2025-07-15 22:35:00|43916.5|43911.7|43919.5|43914.7|43930.6|43925.8|43916.5|43911.7|64
1752619200000|2025-07-15 22:40:00|43920|43915.2|43922.5|43917.7|43929|43924.2|43917.5|43912.7|31
1752619500000|2025-07-15 22:45:00|43923|43918.2|43927.1|43922.3|43930.8|43926|43908.3|43903.5|57
1752619800000|2025-07-15 22:50:00|43927.7|43922.9|43931.1|43926.3|43932.6|43927.8|43913.9|43909.1|58
1752620100000|2025-07-15 22:55:00|43931.4|43926.6|43933.3|43928.5|43940.3|43935.5|43931.4|43926.6|26
1752620400000|2025-07-15 23:00:00|43932.6|43927.8|43927.7|43922.9|43934.6|43929.8|43921.7|43916.9|26
1752620700000|2025-07-15 23:05:00|43927.2|43922.4|43928.7|43923.9|43932.7|43927.9|43921.5|43916.7|50
1752621000000|2025-07-15 23:10:00|43929.2|43924.4|43934.1|43929.3|43940|43935.2|43928.2|43923.4|22
1752621300000|2025-07-15 23:15:00|43934.6|43929.8|43924.3|43919.5|43937.6|43932.8|43923.3|43918.5|49
1752621600000|2025-07-15 23:20:00|43904.8|43900|43925.5|43920.7|43929.7|43924.9|43896.9|43892.1|298
1752621900000|2025-07-15 23:25:00|43926|43921.2|43923.9|43919.1|43930.9|43926.1|43921.1|43916.3|86
1752622200000|2025-07-15 23:30:00|43924.4|43919.6|43941|43936.2|43942.7|43937.9|43924.4|43919.6|65
1752622500000|2025-07-15 23:35:00|43941.5|43936.7|43945.6|43940.8|43948.8|43944|43940.6|43935.8|23
1752622800000|2025-07-15 23:40:00|43946.1|43941.3|43946.4|43941.6|43947.6|43942.8|43937.1|43932.3|48
1752623100000|2025-07-15 23:45:00|43946.9|43942.1|43951.8|43947|43955.4|43950.6|43946.4|43941.6|69
1752623400000|2025-07-15 23:50:00|43952.3|43947.5|43943.7|43938.9|43958.1|43953.3|43934.8|43930|84
1752623700000|2025-07-15 23:55:00|43944.7|43939.9|43953.5|43948.7|43957.1|43952.3|43944.7|43939.9|97
1752624000000|2025-07-16 00:00:00|43953|43948.2|43935.3|43930.5|43955.6|43950.8|43931.8|43927|74
1752624300000|2025-07-16 00:05:00|43935.8|43931|43923|43918.2|43935.8|43931|43916.9|43912.1|110
1752624600000|2025-07-16 00:10:00|43923.5|43918.7|43912.1|43907.3|43930.5|43925.7|43910|43905.2|53
1752624900000|2025-07-16 00:15:00|43911.6|43906.8|43921.9|43917.1|43927.9|43923.1|43910.6|43905.8|59
1752625200000|2025-07-16 00:20:00|43922.4|43917.6|43923.1|43918.3|43930.5|43925.7|43918.8|43914|67
1752625500000|2025-07-16 00:25:00|43922.6|43917.8|43922.8|43918|43930.3|43925.5|43915|43910.2|41
1752625800000|2025-07-16 00:30:00|43923.3|43918.5|43948.7|43943.9|43951|43946.2|43921.9|43917.1|74
1752626100000|2025-07-16 00:35:00|43948.2|43943.4|43956.8|43952|43958.6|43953.8|43944|43939.2|70
1752626400000|2025-07-16 00:40:00|43956.3|43951.5|43958.1|43953.3|43965.1|43960.3|43946.5|43941.7|55
1752626700000|2025-07-16 00:45:00|43957.6|43952.8|43957.4|43952.6|43967.2|43962.4|43953.8|43949|47
1752627000000|2025-07-16 00:50:00|43957.9|43953.1|43958.8|43954|43961.7|43956.9|43944.8|43940|52
1752627300000|2025-07-16 00:55:00|43959.3|43954.5|43960|43955.2|43966.7|43961.9|43957.4|43952.6|43
1752627600000|2025-07-16 01:00:00|43959.5|43954.7|43961.4|43956.6|43967.5|43962.7|43957.5|43952.7|75
1752627900000|2025-07-16 01:05:00|43961.9|43957.1|43970.2|43965.4|43973.6|43968.8|43959.6|43954.8|85
1752628200000|2025-07-16 01:10:00|43970.7|43965.9|43975.9|43971.1|43982.1|43977.3|43969.4|43964.6|59
1752628500000|2025-07-16 01:15:00|43976.4|43971.6|43980.5|43975.7|43980.7|43975.9|43971.3|43966.5|48
1752628800000|2025-07-16 01:20:00|43980.9|43976.1|43976.3|43971.5|43987.3|43982.5|43971.8|43967|100
1752629100000|2025-07-16 01:25:00|43975.3|43970.5|43971|43966.2|43982.4|43977.6|43969.5|43964.7|39
1752629400000|2025-07-16 01:30:00|43970.5|43965.7|43961.7|43956.9|43972|43967.2|43961.7|43956.9|57
1752629700000|2025-07-16 01:35:00|43962.7|43957.9|43966.5|43961.7|43970.5|43965.7|43956.5|43951.7|109
1752630000000|2025-07-16 01:40:00|43965.5|43960.7|43979.8|43975|43982.1|43977.3|43965.5|43960.7|54
1752630300000|2025-07-16 01:45:00|43980.3|43975.5|43978.9|43974.1|43982.9|43978.1|43972.9|43968.1|21
1752630600000|2025-07-16 01:50:00|43978.4|43973.6|43968.3|43963.5|43979.3|43974.5|43965.8|43961|59
1752630900000|2025-07-16 01:55:00|43967.8|43963|43972.9|43968.1|43972.9|43968.1|43966.2|43961.4|22
1752631200000|2025-07-16 02:00:00|43972.7|43967.9|43964.6|43959.8|43973.2|43968.4|43962.3|43957.5|36
1752631500000|2025-07-16 02:05:00|43965.1|43960.3|43961.8|43957|43965.1|43960.3|43960.8|43956|38
1752631800000|2025-07-16 02:10:00|43962.3|43957.5|43963.6|43958.8|43964.1|43959.3|43952|43947.2|34
1752632100000|2025-07-16 02:15:00|43963.1|43958.3|43966.1|43961.3|43968.5|43963.7|43959|43954.2|15
1752632400000|2025-07-16 02:20:00|43965.4|43960.6|43970.5|43965.7|43972|43967.2|43965.4|43960.6|17
1752632700000|2025-07-16 02:25:00|43971|43966.2|43969|43964.2|43971|43966.2|43963.4|43958.6|20
1752633000000|2025-07-16 02:30:00|43968.5|43963.7|43960.4|43955.6|43969.5|43964.7|43960.4|43955.6|9
1752633300000|2025-07-16 02:35:00|43960.9|43956.1|43961.1|43956.3|43962.5|43957.7|43954.6|43949.8|12
1752633600000|2025-07-16 02:40:00|43960.6|43955.8|43952.1|43947.3|43961.1|43956.3|43948.8|43944|20
1752633900000|2025-07-16 02:45:00|43952.6|43947.8|43959.5|43954.7|43960|43955.2|43945.1|43940.3|28
1752634200000|2025-07-16 02:50:00|43959|43954.2|43960|43955.2|43964.7|43959.9|43956.4|43951.6|29
1752634500000|2025-07-16 02:55:00|43959.5|43954.7|43959.8|43955|43960.9|43956.1|43952.7|43947.9|11
1752634800000|2025-07-16 03:00:00|43960|43955.2|43961.6|43956.8|43964.9|43960.1|43958.7|43953.9|38
1752635100000|2025-07-16 03:05:00|43960.1|43955.3|43961.4|43956.6|43963.1|43958.3|43954.6|43949.8|28
1752635400000|2025-07-16 03:10:00|43961.9|43957.1|43967.1|43962.3|43967.6|43962.8|43960.9|43956.1|5
1752635700000|2025-07-16 03:15:00|43967.6|43962.8|43973.5|43968.7|43975|43970.2|43965.8|43961|12
1752636000000|2025-07-16 03:20:00|43973|43968.2|43963.6|43958.8|43974|43969.2|43962.1|43957.3|16
1752636300000|2025-07-16 03:25:00|43964.1|43959.3|43960.5|43955.7|43965.1|43960.3|43959.5|43954.7|8
1752636600000|2025-07-16 03:30:00|43959.5|43954.7|43961.5|43956.7|43966|43961.2|43959.5|43954.7|15
1752636900000|2025-07-16 03:35:00|43962|43957.2|43957.2|43952.4|43964.3|43959.5|43957.2|43952.4|12
1752637200000|2025-07-16 03:40:00|43957.7|43952.9|43956.8|43952|43960.8|43956|43955.6|43950.8|16
1752637500000|2025-07-16 03:45:00|43956.3|43951.5|43958.2|43953.4|43960.2|43955.4|43953.5|43948.7|12
1752637800000|2025-07-16 03:50:00|43958.7|43953.9|43958|43953.2|43964.9|43960.1|43958|43953.2|44
1752638100000|2025-07-16 03:55:00|43958.5|43953.7|43951|43946.2|43958.5|43953.7|43947.8|43943|48
1752638400000|2025-07-16 04:00:00|43952|43947.2|43969.1|43964.3|43969.1|43964.3|43951.5|43946.7|25
1752638700000|2025-07-16 04:05:00|43969.6|43964.8|43973.6|43968.8|43975.1|43970.3|43964.9|43960.1|29
1752639000000|2025-07-16 04:10:00|43974.1|43969.3|43975.1|43970.3|43976.2|43971.4|43969.5|43964.7|32
1752639300000|2025-07-16 04:15:00|43975.5|43970.7|43965.1|43960.3|43977.6|43972.8|43964.7|43959.9|23
1752639600000|2025-07-16 04:20:00|43965.6|43960.8|43960.3|43955.5|43967.6|43962.8|43958.6|43953.8|17
1752639900000|2025-07-16 04:25:00|43959.8|43955|43966|43961.2|43966.5|43961.7|43957.3|43952.5|3
1752640200000|2025-07-16 04:30:00|43965.5|43960.7|43966.7|43961.9|43972.1|43967.3|43965|43960.2|7
1752640500000|2025-07-16 04:35:00|43967.2|43962.4|43961.1|43956.3|43968.1|43963.3|43958.7|43953.9|26
1752640800000|2025-07-16 04:40:00|43960.6|43955.8|43959|43954.2|43965.1|43960.3|43959|43954.2|12
1752641100000|2025-07-16 04:45:00|43959.5|43954.7|43954.2|43949.4|43960.1|43955.3|43952|43947.2|27
1752641400000|2025-07-16 04:50:00|43954.7|43949.9|43952.1|43947.3|43956.2|43951.4|43945.8|43941|15
1752641700000|2025-07-16 04:55:00|43952.5|43947.7|43957.1|43952.3|43958.5|43953.7|43948.9|43944.1|46
1752642000000|2025-07-16 05:00:00|43962.1|43957.3|43947.8|43943|43986.9|43982.1|43932.9|43928.1|235
1752642300000|2025-07-16 05:05:00|43948.3|43943.5|43939.5|43934.7|43949.8|43945|43928.1|43923.3|106
1752642600000|2025-07-16 05:10:00|43940|43935.2|43948.1|43943.3|43952.9|43948.1|43938.2|43933.4|30
1752642900000|2025-07-16 05:15:00|43948.6|43943.8|43944.3|43939.5|43954.6|43949.8|43940.9|43936.1|11
1752643200000|2025-07-16 05:20:00|43943.3|43938.5|43939.4|43934.6|43953.8|43949|43933.8|43929|23
1752643500000|2025-07-16 05:25:00|43938.9|43934.1|43941.4|43936.6|43945.6|43940.8|43928.5|43923.7|38
1752643800000|2025-07-16 05:30:00|43941.9|43937.1|43950.7|43945.9|43959.4|43954.6|43941.4|43936.6|32
1752644100000|2025-07-16 05:35:00|43951.2|43946.4|43955.4|43950.6|43958.1|43953.3|43945.5|43940.7|24
1752644400000|2025-07-16 05:40:00|43954.4|43949.6|43958.4|43953.6|43960.8|43956|43950.6|43945.8|22
1752644700000|2025-07-16 05:45:00|43957.9|43953.1|43955.1|43950.3|43959|43954.2|43944.8|43940|30
1752645000000|2025-07-16 05:50:00|43955.6|43950.8|43928.6|43923.8|43962.2|43957.4|43928.6|43923.8|54
1752645300000|2025-07-16 05:55:00|43928.8|43924|43949.5|43944.7|43950.5|43945.7|43925.3|43920.5|50
1752645600000|2025-07-16 06:00:00|43948.3|43944.2|43941.8|43938.2|43950.3|43946.7|43931.9|43928.3|140
1752645900000|2025-07-16 06:05:00|43940.8|43937.2|43934.4|43930.8|43940.8|43937.2|43930.6|43927|67
1752646200000|2025-07-16 06:10:00|43934.9|43931.3|43939.2|43935.6|43945.8|43942.2|43930.5|43926.9|51
1752646500000|2025-07-16 06:15:00|43939.1|43935.5|43944.2|43940.6|43949.4|43945.8|43932.9|43929.3|38
1752646800000|2025-07-16 06:20:00|43943.7|43940.1|43936.1|43932.5|43947.2|43943.6|43930.8|43927.2|54
1752647100000|2025-07-16 06:25:00|43935.5|43931.9|43926|43922.4|43938.1|43934.5|43918.3|43914.7|50
1752647400000|2025-07-16 06:30:00|43926.5|43922.9|43916.9|43913.3|43926.5|43922.9|43903.4|43899.8|118
1752647700000|2025-07-16 06:35:00|43916.4|43912.8|43910.3|43906.7|43920.8|43917.2|43900.8|43897.2|95
1752648000000|2025-07-16 06:40:00|43910.8|43907.2|43913.7|43910.1|43921.9|43918.3|43907|43903.4|85
1752648300000|2025-07-16 06:45:00|43914.2|43910.6|43913.6|43910|43920.8|43917.2|43912.1|43908.5|25
1752648600000|2025-07-16 06:50:00|43913.1|43909.5|43911.6|43908|43921.6|43918|43908.5|43904.9|47
1752648900000|2025-07-16 06:55:00|43912.1|43908.5|43908.2|43904.6|43918.9|43915.3|43906.2|43902.6|145
1752649200000|2025-07-16 07:00:00|43907.7|43904.1|43929|43925.4|43939.4|43935.8|43906.7|43903.1|308
1752649500000|2025-07-16 07:05:00|43929.5|43925.9|43896.4|43892.8|43932.2|43928.6|43884.3|43880.7|240
1752649800000|2025-07-16 07:10:00|43896.9|43893.3|43920.3|43916.7|43924.9|43921.3|43872.8|43869.2|236
1752650100000|2025-07-16 07:15:00|43919.8|43916.2|43941.9|43938.3|43945.2|43941.6|43919.8|43916.2|126
1752650400000|2025-07-16 07:20:00|43942.4|43938.8|43942|43938.4|43965.9|43962.3|43936.9|43933.3|107
1752650700000|2025-07-16 07:25:00|43941.5|43937.9|43940.6|43937|43943.8|43940.2|43926.7|43923.1|83
1752651000000|2025-07-16 07:30:00|43941.1|43937.5|43948|43944.4|43952|43948.4|43935.4|43931.8|145
1752651300000|2025-07-16 07:35:00|43949.5|43945.9|43958.9|43955.3|43961.3|43957.7|43947.5|43943.9|51
1752651600000|2025-07-16 07:40:00|43958.4|43954.8|43960.2|43956.6|43966.8|43963.2|43958.4|43954.8|83
1752651900000|2025-07-16 07:45:00|43960.7|43957.1|43955.5|43951.9|43966|43962.4|43953|43949.4|96
1752652200000|2025-07-16 07:50:00|43955|43951.4|43975.1|43971.5|43978.7|43975.1|43953.8|43950.2|92
1752652500000|2025-07-16 07:55:00|43974.6|43971|43977.4|43973.8|43981.7|43978.1|43971.3|43967.7|65
1752652800000|2025-07-16 08:00:00|43977.9|43974.3|43981|43977.4|43981|43977.4|43966.7|43963.1|396
1752653100000|2025-07-16 08:05:00|43981.2|43977.6|43990.2|43986.6|43995.2|43991.6|43978.9|43975.3|147
1752653400000|2025-07-16 08:10:00|43989.7|43986.1|43984.8|43981.2|43990.5|43986.9|43976.9|43973.3|123
1752653700000|2025-07-16 08:15:00|43985.3|43981.7|43992.9|43989.3|43993.6|43990|43977.8|43974.2|63
1752654000000|2025-07-16 08:20:00|43993.4|43989.8|44007.5|44003.9|44012.5|44008.9|43993.1|43989.5|191
1752654300000|2025-07-16 08:25:00|44007.2|44003.6|44015.8|44012.2|44016.3|44012.7|44002.1|43998.5|107
1752654600000|2025-07-16 08:30:00|44016.3|44012.7|44019.6|44016|44035.9|44032.3|44010.8|44007.2|237
1752654900000|2025-07-16 08:35:00|44020.1|44016.5|44027.4|44023.8|44034|44030.4|44013.1|44009.5|141
1752655200000|2025-07-16 08:40:00|44027.9|44024.3|44052.4|44048.8|44057.2|44053.6|44027.4|44023.8|154
1752655500000|2025-07-16 08:45:00|44053.4|44049.8|44038.4|44034.8|44053.4|44049.8|44038.3|44034.7|50
1752655800000|2025-07-16 08:50:00|44037.9|44034.3|44032|44028.4|44040.5|44036.9|44025.3|44021.7|131
1752656100000|2025-07-16 08:55:00|44031.5|44027.9|44039|44035.4|44040|44036.4|44031.5|44027.9|73
1752656400000|2025-07-16 09:00:00|44038.5|44034.9|44022.3|44018.7|44043|44039.4|44022.3|44018.7|84
1752656700000|2025-07-16 09:05:00|44022.8|44019.2|44026.9|44023.3|44027.4|44023.8|44012.4|44008.8|93
1752657000000|2025-07-16 09:10:00|44026.4|44022.8|44032.8|44029.2|44040.3|44036.7|44019.6|44016|78
1752657300000|2025-07-16 09:15:00|44033.3|44029.7|44030.9|44027.3|44039.3|44035.7|44026.9|44023.3|74
1752657600000|2025-07-16 09:20:00|44031.4|44027.8|44030.6|44027|44038.9|44035.3|44023.3|44019.7|134
1752657900000|2025-07-16 09:25:00|44031.1|44027.5|44028|44024.4|44035.9|44032.3|44022.7|44019.1|113
1752658200000|2025-07-16 09:30:00|44027.7|44024.1|44011.8|44008.2|44028.1|44024.5|44001.7|43998.1|126
1752658500000|2025-07-16 09:35:00|44012.3|44008.7|44019|44015.4|44021.5|44017.9|44007.8|44004.2|75
1752658800000|2025-07-16 09:40:00|44019.5|44015.9|44013.5|44009.9|44019.5|44015.9|44003.7|44000.1|64
1752659100000|2025-07-16 09:45:00|44014|44010.4|44026.4|44022.8|44033.7|44030.1|44012.7|44009.1|70
1752659400000|2025-07-16 09:50:00|44025.9|44022.3|44032.6|44029|44036.3|44032.7|44020.4|44016.8|100
1752659700000|2025-07-16 09:55:00|44032.8|44029.2|44035.5|44031.9|44037.1|44033.5|44027.7|44024.1|64
1752660000000|2025-07-16 10:00:00|44036|44032.4|44035.4|44031.8|44038.9|44035.3|44022.1|44018.5|69
1752660300000|2025-07-16 10:05:00|44035.9|44032.3|44038.9|44035.3|44041.4|44037.8|44029.8|44026.2|44
1752660600000|2025-07-16 10:10:00|44039.4|44035.8|44033.1|44029.5|44040.8|44037.2|44033.1|44029.5|42
1752660900000|2025-07-16 10:15:00|44033.6|44030|44034.6|44031|44035.7|44032.1|44026.7|44023.1|18
1752661200000|2025-07-16 10:20:00|44035.1|44031.5|44058.2|44054.6|44062.4|44058.8|44035.1|44031.5|843
1752661500000|2025-07-16 10:25:00|44058.4|44054.8|44051.4|44047.8|44061.3|44057.7|44046|44042.4|70
1752661800000|2025-07-16 10:30:00|44051.5|44047.9|44048|44044.4|44060.5|44056.9|44043.4|44039.8|111
1752662100000|2025-07-16 10:35:00|44047|44043.4|44054.5|44050.9|44056.9|44053.3|44039.7|44036.1|91
1752662400000|2025-07-16 10:40:00|44053.5|44049.9|44039.6|44036|44054.6|44051|44028.4|44024.8|93
1752662700000|2025-07-16 10:45:00|44040.1|44036.5|44043.9|44040.3|44044.9|44041.3|44035.8|44032.2|75
1752663000000|2025-07-16 10:50:00|44044.4|44040.8|44044.9|44041.3|44049.1|44045.5|44037.2|44033.6|103
1752663300000|2025-07-16 10:55:00|44044.4|44040.8|44045.8|44042.2|44057.1|44053.5|44043.4|44039.8|69
1752663600000|2025-07-16 11:00:00|44046.3|44042.7|44059.7|44056.1|44061.7|44058.1|44043.8|44040.2|169
1752663900000|2025-07-16 11:05:00|44059.2|44055.6|44045.5|44041.9|44060.7|44057.1|44042.7|44039.1|146
1752664200000|2025-07-16 11:10:00|44046|44042.4|44044.6|44041|44048|44044.4|44033.9|44030.3|123
1752664500000|2025-07-16 11:15:00|44045.1|44041.5|44040.5|44036.9|44045.1|44041.5|44037.8|44034.2|25
1752664800000|2025-07-16 11:20:00|44040|44036.4|44098.9|44095.3|44107.4|44103.8|44039.6|44036|1168
1752665100000|2025-07-16 11:25:00|44099.4|44095.8|44133.9|44130.3|44149.2|44145.6|44087.3|44083.7|1445
1752665400000|2025-07-16 11:30:00|44133.4|44129.8|44102.8|44099.2|44138.3|44134.7|44079.7|44076.1|579
1752665700000|2025-07-16 11:35:00|44102.9|44099.3|44094.2|44090.6|44107.9|44104.3|44088.8|44085.2|193
1752666000000|2025-07-16 11:40:00|44093.7|44090.1|44096.7|44093.1|44097.2|44093.6|44081.1|44077.5|218
1752666300000|2025-07-16 11:45:00|44096.2|44092.6|44112.6|44109|44117|44113.4|44093|44089.4|137
1752666600000|2025-07-16 11:50:00|44113.1|44109.5|44118.8|44115.2|44122.9|44119.3|44107.3|44103.7|119
1752666900000|2025-07-16 11:55:00|44119.3|44115.7|44127.3|44123.7|44128.9|44125.3|44117.9|44114.3|102
1752667200000|2025-07-16 12:00:00|44127.8|44124.2|44099.9|44096.3|44136.4|44132.8|44097.9|44094.3|244
1752667500000|2025-07-16 12:05:00|44099.4|44095.8|44121.3|44117.7|44121.3|44117.7|44099.4|44095.8|140
1752667800000|2025-07-16 12:10:00|44120.3|44116.7|44116.3|44112.7|44133.1|44129.5|44112.4|44108.8|161
1752668100000|2025-07-16 12:15:00|44116.8|44113.2|44125.9|44122.3|44135.9|44132.3|44115.3|44111.7|165
1752668400000|2025-07-16 12:20:00|44126.4|44122.8|44117.9|44114.3|44134.8|44131.2|44113.9|44110.3|192
1752668700000|2025-07-16 12:25:00|44118.4|44114.8|44119.9|44116.3|44122.7|44119.1|44109.2|44105.6|310
1752669000000|2025-07-16 12:30:00|44120.9|44117.3|44173|44169.4|44182.8|44179.2|44119.8|44116.2|1111
1752669300000|2025-07-16 12:35:00|44174|44170.4|44190.1|44186.5|44202.3|44198.7|44171.5|44167.9|468
1752669600000|2025-07-16 12:40:00|44190|44186.4|44182.9|44179.3|44191.5|44187.9|44166.6|44163|427
1752669900000|2025-07-16 12:45:00|44182.4|44178.8|44197|44193.4|44207.5|44203.9|44180.4|44176.8|228
1752670200000|2025-07-16 12:50:00|44195.5|44191.9|44184.5|44180.9|44206.9|44203.3|44180.7|44177.1|176
1752670500000|2025-07-16 12:55:00|44184.8|44181.2|44175.6|44172|44185.6|44182|44169.7|44166.1|168
1752670800000|2025-07-16 13:00:00|44176.1|44172.5|44163.3|44159.7|44178.3|44174.7|44152.8|44149.2|380
1752671100000|2025-07-16 13:05:00|44163.8|44160.2|44165.2|44161.6|44172.8|44169.2|44160.1|44156.5|141
1752671400000|2025-07-16 13:10:00|44164.7|44161.1|44160.9|44157.3|44170.3|44166.7|44153.5|44149.9|154
1752671700000|2025-07-16 13:15:00|44160.4|44156.8|44166.9|44163.3|44167.4|44163.8|44153.7|44150.1|123
1752672000000|2025-07-16 13:20:00|44167.4|44163.8|44178.5|44174.9|44186.8|44183.2|44163.4|44159.8|317
1752672300000|2025-07-16 13:25:00|44176|44172.4|44188.6|44185|44197.2|44193.6|44174.5|44170.9|683
1752672600000|2025-07-16 13:30:00|44187.7|44185.3|44208.9|44206.5|44227.4|44225|44104.6|44102.2|5562
1752672900000|2025-07-16 13:35:00|44206.4|44204|44215.1|44212.7|44237.5|44235.1|44182.4|44180|1921
1752673200000|2025-07-16 13:40:00|44215.4|44213|44122.6|44120.2|44217.3|44214.9|44118.5|44116.1|1631
1752673500000|2025-07-16 13:45:00|44123.1|44120.7|44071.4|44069|44137.6|44135.2|44067.5|44065.1|2116
1752673800000|2025-07-16 13:50:00|44071.9|44069.5|44092.6|44090.2|44109.8|44107.4|44046.2|44043.8|1730
1752674100000|2025-07-16 13:55:00|44093.1|44090.7|44066.4|44064|44120.4|44118|44065.9|44063.5|1054
1752674400000|2025-07-16 14:00:00|44067.9|44065.5|44085.8|44083.4|44098.8|44096.4|44063.9|44061.5|1180
1752674700000|2025-07-16 14:05:00|44085.3|44082.9|44077.3|44074.9|44096.1|44093.7|44027.8|44025.4|1023
1752675000000|2025-07-16 14:10:00|44076.6|44074.2|44088.7|44086.3|44126.3|44123.9|44076.6|44074.2|1031
1752675300000|2025-07-16 14:15:00|44089.2|44086.8|44123.8|44121.4|44135|44132.6|44084.4|44082|1068
1752675600000|2025-07-16 14:20:00|44119.9|44117.5|44060.3|44057.9|44124.1|44121.7|44054.5|44052.1|1079
1752675900000|2025-07-16 14:25:00|44060.8|44058.4|44053.4|44051|44071.7|44069.3|44036.6|44034.2|725
1752676200000|2025-07-16 14:30:00|44053|44050.6|44088.6|44086.2|44099.1|44096.7|44044.4|44042|870
1752676500000|2025-07-16 14:35:00|44089.1|44086.7|44050.2|44047.8|44090.1|44087.7|44035.5|44033.1|1009
1752676800000|2025-07-16 14:40:00|44050.8|44048.4|44082.8|44080.4|44084.6|44082.2|44028.1|44025.7|539
1752677100000|2025-07-16 14:45:00|44081.8|44079.4|44123.3|44120.9|44124.7|44122.3|44073.5|44071.1|659
1752677400000|2025-07-16 14:50:00|44121.8|44119.4|44039.8|44037.4|44151.7|44149.3|44025.5|44023.1|2478
1752677700000|2025-07-16 14:55:00|44040.3|44037.9|44046.7|44044.3|44093.5|44091.1|44014.7|44012.3|1505
1752678000000|2025-07-16 15:00:00|44046.2|44043.8|44066.9|44064.5|44091.2|44088.8|44030.3|44027.9|667
1752678300000|2025-07-16 15:05:00|44067.4|44065|44103.9|44101.5|44112.4|44110|44063.3|44060.9|320
1752678600000|2025-07-16 15:10:00|44103.4|44101|44135.3|44132.9|44143.5|44141.1|44100.3|44097.9|735
1752678900000|2025-07-16 15:15:00|44135.8|44133.4|43880.2|43877.8|44137|44134.6|43873.1|43870.7|3580
1752679200000|2025-07-16 15:20:00|43883.7|43881.3|43876.3|43873.9|43927.8|43925.4|43833.9|43831.5|2805
1752679500000|2025-07-16 15:25:00|43875.8|43873.4|43974|43971.6|43991.3|43988.9|43871.9|43869.5|1563
1752679800000|2025-07-16 15:30:00|43974.5|43972.1|43842.4|43840|43983.2|43980.8|43837.8|43835.4|2758
1752680100000|2025-07-16 15:35:00|43843.3|43840.9|43804.6|43802.2|43845.6|43843.2|43754.8|43752.4|2643
1752680400000|2025-07-16 15:40:00|43804.3|43801.9|43931.1|43928.7|43948.8|43946.4|43786.4|43784|2307
1752680700000|2025-07-16 15:45:00|43931.6|43929.2|43947|43944.6|43960.5|43958.1|43906.9|43904.5|1752
1752681000000|2025-07-16 15:50:00|43947.5|43945.1|43966.2|43963.8|43981|43978.6|43919|43916.6|1643
1752681300000|2025-07-16 15:55:00|43966.7|43964.3|44064.6|44062.2|44115.2|44112.8|43959|43956.6|5119
1752681600000|2025-07-16 16:00:00|44064.1|44061.7|44032.7|44030.3|44074.4|44072|44021.2|44018.8|1079
1752681900000|2025-07-16 16:05:00|44031.7|44029.3|44060.2|44057.8|44080.7|44078.3|44030.1|44027.7|683
1752682200000|2025-07-16 16:10:00|44059.9|44057.5|44027.2|44024.8|44067.4|44065|44007.7|44005.3|561
1752682500000|2025-07-16 16:15:00|44027.7|44025.3|44035.1|44032.7|44049|44046.6|44016.4|44014|264
1752682800000|2025-07-16 16:20:00|44034.9|44032.5|44024.8|44022.4|44038.1|44035.7|43995.8|43993.4|513
1752683100000|2025-07-16 16:25:00|44024.3|44021.9|44036.2|44033.8|44040.7|44038.3|43998.6|43996.2|482
1752683400000|2025-07-16 16:30:00|44034.2|44031.8|44042.8|44040.4|44055.7|44053.3|44030|44027.6|384
1752683700000|2025-07-16 16:35:00|44043.3|44040.9|44059.5|44057.1|44072.7|44070.3|44043|44040.6|400
1752684000000|2025-07-16 16:40:00|44058.1|44055.7|44054.6|44052.2|44073.2|44070.8|44052.6|44050.2|266
1752684300000|2025-07-16 16:45:00|44054.1|44051.7|44047.4|44045|44060.1|44057.7|43976.4|43974|653
1752684600000|2025-07-16 16:50:00|44047.9|44045.5|44100.2|44097.8|44115.1|44112.7|44047.9|44045.5|462
1752684900000|2025-07-16 16:55:00|44099.7|44097.3|44121.6|44119.2|44126.6|44124.2|44092.1|44089.7|368
1752685200000|2025-07-16 17:00:00|44117.7|44115.3|44134.8|44132.4|44143.4|44141|44108.7|44106.3|613
1752685500000|2025-07-16 17:05:00|44134.3|44131.9|44154.1|44151.7|44164.2|44161.8|44129.8|44127.4|443
1752685800000|2025-07-16 17:10:00|44153.4|44151|44172.9|44170.5|44186.1|44183.7|44151.6|44149.2|560
1752686100000|2025-07-16 17:15:00|44173.4|44171|44171.1|44168.7|44181|44178.6|44151.6|44149.2|517
1752686400000|2025-07-16 17:20:00|44174.4|44172|44149.2|44146.8|44176.2|44173.8|44132.3|44129.9|628
1752686700000|2025-07-16 17:25:00|44150.2|44147.8|44129.1|44126.7|44159.7|44157.3|44128.3|44125.9|485
1752687000000|2025-07-16 17:30:00|44131.2|44128.8|44135|44132.6|44143.6|44141.2|44124|44121.6|289
1752687300000|2025-07-16 17:35:00|44135.5|44133.1|44151.9|44149.5|44159|44156.6|44134.5|44132.1|328
1752687600000|2025-07-16 17:40:00|44149.9|44147.5|44129.6|44127.2|44150.9|44148.5|44128.6|44126.2|253
1752687900000|2025-07-16 17:45:00|44130.1|44127.7|44145.4|44143|44153.5|44151.1|44127.8|44125.4|244
1752688200000|2025-07-16 17:50:00|44146.8|44144.4|44131.9|44129.5|44149.8|44147.4|44123.4|44121|263
1752688500000|2025-07-16 17:55:00|44132.4|44130|44143.6|44141.2|44147.6|44145.2|44125|44122.6|180
1752688800000|2025-07-16 18:00:00|44144.3|44141.9|44163.2|44160.8|44164.8|44162.4|44128.3|44125.9|244
1752689100000|2025-07-16 18:05:00|44162.7|44160.3|44160.7|44158.3|44174.8|44172.4|44142.3|44139.9|287
1752689400000|2025-07-16 18:10:00|44161|44158.6|44151.2|44148.8|44164.8|44162.4|44136.5|44134.1|215
1752689700000|2025-07-16 18:15:00|44150.7|44148.3|44126.1|44123.7|44160.1|44157.7|44125.1|44122.7|193
1752690000000|2025-07-16 18:20:00|44126.3|44123.9|44144.5|44142.1|44163.4|44161|44111.6|44109.2|368
1752690300000|2025-07-16 18:25:00|44144.3|44141.9|44155.2|44152.8|44160.4|44158|44141|44138.6|152
1752690600000|2025-07-16 18:30:00|44152.7|44150.3|44172.4|44170|44177.5|44175.1|44151.4|44149|236
1752690900000|2025-07-16 18:35:00|44172.5|44170.1|44187.4|44185|44201.2|44198.8|44171.4|44169|339
1752691200000|2025-07-16 18:40:00|44187.2|44184.8|44195.2|44192.8|44202.7|44200.3|44176.3|44173.9|283
1752691500000|2025-07-16 18:45:00|44194.2|44191.8|44198.2|44195.8|44203.8|44201.4|44185.7|44183.3|224
1752691800000|2025-07-16 18:50:00|44198.1|44195.7|44213.4|44211|44214.4|44212|44195.1|44192.7|224
1752692100000|2025-07-16 18:55:00|44213.6|44211.2|44235|44232.6|44237.6|44235.2|44209.2|44206.8|637
1752692400000|2025-07-16 19:00:00|44234.7|44232.3|44217|44214.6|44253.1|44250.7|44215.2|44212.8|504
1752692700000|2025-07-16 19:05:00|44216.5|44214.1|44222.9|44220.5|44225.6|44223.2|44205.9|44203.5|422
1752693000000|2025-07-16 19:10:00|44225.7|44223.3|44221.1|44218.7|44228|44225.6|44214.6|44212.2|204
1752693300000|2025-07-16 19:15:00|44220.6|44218.2|44223.1|44220.7|44227.4|44225|44204.7|44202.3|368
1752693600000|2025-07-16 19:20:00|44222.1|44219.7|44210.4|44208|44224.9|44222.5|44207.2|44204.8|413
1752693900000|2025-07-16 19:25:00|44210.2|44207.8|44223.5|44221.1|44228.3|44225.9|44209.7|44207.3|308
1752694200000|2025-07-16 19:30:00|44222.4|44220|44205.9|44203.5|44222.4|44220|44198.8|44196.4|523
1752694500000|2025-07-16 19:35:00|44205.4|44203|44245.7|44243.3|44252.2|44249.8|44201.1|44198.7|416
1752694800000|2025-07-16 19:40:00|44246.9|44244.5|44245.8|44243.4|44257.8|44255.4|44237.3|44234.9|633
1752695100000|2025-07-16 19:45:00|44245.3|44242.9|44258.4|44256|44259.7|44257.3|44231.9|44229.5|634
1752695400000|2025-07-16 19:50:00|44258|44255.6|44217|44214.6|44258|44255.6|44205.8|44203.4|1280
1752695700000|2025-07-16 19:55:00|44217.5|44215.1|44233.3|44230.9|44243.8|44241.4|44215.7|44213.3|3176
1752696000000|2025-07-16 20:00:00|44232.3|44228.5|44217.4|44212.6|44235.3|44230.5|44210.7|44205.9|910
1752696300000|2025-07-16 20:05:00|44218.4|44213.6|44208|44203.2|44218.4|44213.6|44207.5|44202.7|252
1752696600000|2025-07-16 20:10:00|44207|44202.2|44212.7|44207.9|44212.7|44207.9|44202.5|44197.7|279
1752696900000|2025-07-16 20:15:00|44211.7|44206.9|44200|44195.2|44213.3|44208.5|44200|44195.2|149
1752697200000|2025-07-16 20:20:00|44199|44194.2|44200|44195.2|44203.8|44199|44193.4|44188.6|85
1752697500000|2025-07-16 20:25:00|44199.9|44195.1|44192.7|44187.9|44199.9|44195.1|44192.7|44187.9|60
1752697800000|2025-07-16 20:30:00|44193.4|44188.6|44198.8|44194|44199|44194.2|44192.5|44187.7|40
1752698100000|2025-07-16 20:35:00|44200.8|44196|44210.9|44206.1|44213|44208.2|44199.8|44195|94
1752698400000|2025-07-16 20:40:00|44209.9|44205.1|44202.9|44198.1|44211|44206.2|44202.9|44198.1|34
1752698700000|2025-07-16 20:45:00|44200.9|44196.1|44203.6|44198.8|44205.4|44200.6|44200.3|44195.5|104
1752699000000|2025-07-16 20:50:00|44200.6|44195.8|44199.1|44194.3|44202.6|44197.8|44192.7|44187.9|88
1752699300000|2025-07-16 20:55:00|44199.6|44194.8|44197.2|44187.4|44201.6|44196.8|44191.7|44184.9|94
1752699600000|2025-07-16 21:00:00|44196.9|44187.1|44198.9|44189.1|44198.9|44189.1|44194.7|44184.9|0
1752699900000|2025-07-16 21:05:00|44197.5|44187.7|44199.5|44189.7|44199.5|44189.7|44197.3|44187.5|0
1752700200000|2025-07-16 21:10:00|44200.5|44190.7|44200.3|44190.5|44201.8|44192|44199|44189.2|0
1752700500000|2025-07-16 21:15:00|44201.7|44191.9|44206.5|44196.7|44206.5|44196.7|44199.1|44189.3|0
1752700800000|2025-07-16 21:20:00|44205.3|44195.5|44206.4|44196.6|44208.1|44198.3|44205.3|44195.5|0
1752701100000|2025-07-16 21:25:00|44206.2|44196.4|44205.9|44196.1|44206.2|44196.4|44205.2|44195.4|0
1752701400000|2025-07-16 21:30:00|44205.6|44195.8|44207.5|44197.7|44208.8|44199|44205.6|44195.8|0
1752701700000|2025-07-16 21:35:00|44208.8|44199|44207.9|44198.1|44209.1|44199.3|44207.7|44197.9|0
1752702000000|2025-07-16 21:40:00|44207.6|44197.8|44205.9|44196.1|44207.6|44197.8|44205.9|44196.1|0
1752702300000|2025-07-16 21:45:00|44205.8|44196|44207.8|44198|44207.8|44198|44205.7|44195.9|0
1752702600000|2025-07-16 21:50:00|44206.8|44197|44208.1|44198.3|44208.6|44198.8|44206.2|44196.4|0
1752702900000|2025-07-16 21:55:00|44208|44198.2|44206.9|44197.1|44208.2|44198.4|44204|44194.2|0
1752703200000|2025-07-16 22:00:00|44206.1|44201.3|44190.3|44185.5|44213.6|44208.8|44189.8|44185|117
1752703500000|2025-07-16 22:05:00|44190.8|44186|44188.5|44183.7|44194.4|44189.6|44186.8|44182|26
1752703800000|2025-07-16 22:10:00|44188.3|44183.5|44176|44171.2|44190.8|44186|44160.9|44156.1|109
1752704100000|2025-07-16 22:15:00|44176.5|44171.7|44184.2|44179.4|44188.9|44184.1|44174.3|44169.5|47
1752704400000|2025-07-16 22:20:00|44183.9|44179.1|44186|44181.2|44191.5|44186.7|44182.1|44177.3|19
1752704700000|2025-07-16 22:25:00|44186.5|44181.7|44172.4|44167.6|44188|44183.2|44172.4|44167.6|15
1752705000000|2025-07-16 22:30:00|44171.9|44167.1|44169.8|44165|44177.4|44172.6|44166.9|44162.1|47
1752705300000|2025-07-16 22:35:00|44169.3|44164.5|44171.3|44166.5|44178.1|44173.3|44166.5|44161.7|59
1752705600000|2025-07-16 22:40:00|44171.4|44166.6|44171.9|44167.1|44174.3|44169.5|44167.4|44162.6|21
1752705900000|2025-07-16 22:45:00|44172.9|44168.1|44171.9|44167.1|44178.9|44174.1|44168.9|44164.1|112
1752706200000|2025-07-16 22:50:00|44169.9|44165.1|44170.4|44165.6|44175.9|44171.1|44168.8|44164|55
1752706500000|2025-07-16 22:55:00|44169.9|44165.1|44165.8|44161|44172.2|44167.4|44158.1|44153.3|77
1752706800000|2025-07-16 23:00:00|44166.3|44161.5|44179|44174.2|44181|44176.2|44165.8|44161|50
1752707100000|2025-07-16 23:05:00|44178.5|44173.7|44174|44169.2|44183.4|44178.6|44172.5|44167.7|46
1752707400000|2025-07-16 23:10:00|44173.5|44168.7|44174.2|44169.4|44179.3|44174.5|44170.2|44165.4|47
1752707700000|2025-07-16 23:15:00|44174|44169.2|44167.2|44162.4|44175.7|44170.9|44166.8|44162|17
1752708000000|2025-07-16 23:20:00|44166.7|44161.9|44168.7|44163.9|44168.7|44163.9|44160.5|44155.7|74
1752708300000|2025-07-16 23:25:00|44168.2|44163.4|44171|44166.2|44173.4|44168.6|44164.8|44160|49
1752708600000|2025-07-16 23:30:00|44171.5|44166.7|44167.2|44162.4|44172|44167.2|44162.8|44158|186
1752708900000|2025-07-16 23:35:00|44166.7|44161.9|44168.7|44163.9|44173.9|44169.1|44162.9|44158.1|56
1752709200000|2025-07-16 23:40:00|44169.2|44164.4|44176.8|44172|44182.6|44177.8|44169.2|44164.4|66
1752709500000|2025-07-16 23:45:00|44176.3|44171.5|44173.7|44168.9|44178.8|44174|44172.2|44167.4|30
1752709800000|2025-07-16 23:50:00|44173.2|44168.4|44170.2|44165.4|44174.7|44169.9|44166.3|44161.5|49
1752710100000|2025-07-16 23:55:00|44170.7|44165.9|44170.5|44165.7|44172|44167.2|44164.7|44159.9|41
1752710400000|2025-07-17 00:00:00|44170|44165.2|44171.8|44167|44179.3|44174.5|44167.7|44162.9|48
1752710700000|2025-07-17 00:05:00|44172.3|44167.5|44158.8|44154|44174.9|44170.1|44155.3|44150.5|79
1752711000000|2025-07-17 00:10:00|44159.1|44154.3|44164.8|44160|44168.1|44163.3|44154|44149.2|46
1752711300000|2025-07-17 00:15:00|44164.3|44159.5|44160.8|44156|44166.6|44161.8|44155.6|44150.8|89
1752711600000|2025-07-17 00:20:00|44161.3|44156.5|44169.1|44164.3|44173.9|44169.1|44160.8|44156|67
1752711900000|2025-07-17 00:25:00|44169.6|44164.8|44199.8|44195|44199.9|44195.1|44169.6|44164.8|76
1752712200000|2025-07-17 00:30:00|44200.3|44195.5|44186.9|44182.1|44200.3|44195.5|44186.9|44182.1|46
1752712500000|2025-07-17 00:35:00|44186.4|44181.6|44186|44181.2|44187.5|44182.7|44179.6|44174.8|20
1752712800000|2025-07-17 00:40:00|44185.5|44180.7|44186.6|44181.8|44193.4|44188.6|44182|44177.2|49
1752713100000|2025-07-17 00:45:00|44187.1|44182.3|44191.4|44186.6|44192|44187.2|44184.1|44179.3|37
1752713400000|2025-07-17 00:50:00|44190.9|44186.1|44199|44194.2|44200.8|44196|44189.9|44185.1|12
1752713700000|2025-07-17 00:55:00|44199.5|44194.7|44198.6|44193.8|44201.3|44196.5|44186.3|44181.5|22
1752714000000|2025-07-17 01:00:00|44197.6|44192.8|44199.7|44194.9|44203.8|44199|44195.1|44190.3|49
1752714300000|2025-07-17 01:05:00|44200.2|44195.4|44188.4|44183.6|44201.6|44196.8|44185.6|44180.8|28
1752714600000|2025-07-17 01:10:00|44187.9|44183.1|44193.8|44189|44196.6|44191.8|44187.4|44182.6|12
1752714900000|2025-07-17 01:15:00|44194.3|44189.5|44192.8|44188|44201|44196.2|44192.3|44187.5|31
1752715200000|2025-07-17 01:20:00|44192.3|44187.5|44193.2|44188.4|44195.6|44190.8|44190.3|44185.5|9
1752715500000|2025-07-17 01:25:00|44192.7|44187.9|44188.4|44183.6|44195.5|44190.7|44188.3|44183.5|34
1752715800000|2025-07-17 01:30:00|44187.9|44183.1|44170|44165.2|44190.5|44185.7|44170|44165.2|44
1752716100000|2025-07-17 01:35:00|44170.5|44165.7|44152.5|44147.7|44170.5|44165.7|44145|44140.2|244
1752716400000|2025-07-17 01:40:00|44153|44148.2|44165.4|44160.6|44166.3|44161.5|44152|44147.2|66
1752716700000|2025-07-17 01:45:00|44165.9|44161.1|44153.2|44148.4|44168.4|44163.6|44150.3|44145.5|44
1752717000000|2025-07-17 01:50:00|44153.7|44148.9|44157|44152.2|44157.7|44152.9|44147.5|44142.7|22
1752717300000|2025-07-17 01:55:00|44157.5|44152.7|44160.4|44155.6|44165.4|44160.6|44157.2|44152.4|16
1752717600000|2025-07-17 02:00:00|44160.9|44156.1|44161.4|44156.6|44162.4|44157.6|44156.9|44152.1|23
1752717900000|2025-07-17 02:05:00|44161.3|44156.5|44153.3|44148.5|44162.4|44157.6|44149.3|44144.5|32
1752718200000|2025-07-17 02:10:00|44152.8|44148|44152.3|44147.5|44153.7|44148.9|44144.9|44140.1|28
1752718500000|2025-07-17 02:15:00|44151.8|44147|44150.3|44145.5|44154.3|44149.5|44149.2|44144.4|14
1752718800000|2025-07-17 02:20:00|44149.8|44145|44160.4|44155.6|44161.4|44156.6|44146.5|44141.7|35
1752719100000|2025-07-17 02:25:00|44159.4|44154.6|44159.4|44154.6|44160.4|44155.6|44154.9|44150.1|14
1752719400000|2025-07-17 02:30:00|44158.9|44154.1|44150.4|44145.6|44158.9|44154.1|44148.4|44143.6|21
1752719700000|2025-07-17 02:35:00|44150.3|44145.5|44146|44141.2|44152.4|44147.6|44143.1|44138.3|18
1752720000000|2025-07-17 02:40:00|44146.5|44141.7|44151.7|44146.9|44151.7|44146.9|44144|44139.2|9
1752720300000|2025-07-17 02:45:00|44152.2|44147.4|44149.2|44144.4|44152.7|44147.9|44146.1|44141.3|14
1752720600000|2025-07-17 02:50:00|44148.7|44143.9|44153.9|44149.1|44158.7|44153.9|44148.7|44143.9|15
1752720900000|2025-07-17 02:55:00|44154.3|44149.5|44151.8|44147|44155.3|44150.5|44147|44142.2|39
1752721200000|2025-07-17 03:00:00|44152.3|44147.5|44147.5|44142.7|44155.8|44151|44144.2|44139.4|19
1752721500000|2025-07-17 03:05:00|44147|44142.2|44145.3|44140.5|44149.3|44144.5|44144.3|44139.5|10
1752721800000|2025-07-17 03:10:00|44144.8|44140|44152|44147.2|44152.5|44147.7|44141.8|44137|29
1752722100000|2025-07-17 03:15:00|44151.5|44146.7|44158.6|44153.8|44161.8|44157|44149.9|44145.1|28
1752722400000|2025-07-17 03:20:00|44158.1|44153.3|44156.9|44152.1|44159.1|44154.3|44154|44149.2|12
1752722700000|2025-07-17 03:25:00|44157.4|44152.6|44166|44161.2|44167.5|44162.7|44155.4|44150.6|21
1752723000000|2025-07-17 03:30:00|44166.5|44161.7|44155.9|44151.1|44166.5|44161.7|44155.9|44151.1|14
1752723300000|2025-07-17 03:35:00|44155.4|44150.6|44162.3|44157.5|44163.8|44159|44152|44147.2|23
1752723600000|2025-07-17 03:40:00|44162.8|44158|44167.3|44162.5|44167.5|44162.7|44161.8|44157|21
1752723900000|2025-07-17 03:45:00|44165.8|44161|44169.3|44164.5|44170.8|44166|44164.2|44159.4|69
1752724200000|2025-07-17 03:50:00|44168.8|44164|44162.1|44157.3|44168.8|44164|44160.9|44156.1|38
1752724500000|2025-07-17 03:55:00|44161.6|44156.8|44170.8|44166|44170.9|44166.1|44161.1|44156.3|16
1752724800000|2025-07-17 04:00:00|44170.6|44165.8|44170.5|44165.7|44172.3|44167.5|44169.1|44164.3|6
1752725100000|2025-07-17 04:05:00|44170|44165.2|44175.4|44170.6|44176.3|44171.5|44168.1|44163.3|25
1752725400000|2025-07-17 04:10:00|44174.9|44170.1|44179|44174.2|44179.7|44174.9|44169.8|44165|29
1752725700000|2025-07-17 04:15:00|44179.5|44174.7|44173.4|44168.6|44181.5|44176.7|44172.4|44167.6|30
1752726000000|2025-07-17 04:20:00|44173.9|44169.1|44168.9|44164.1|44174.9|44170.1|44168.9|44164.1|15
1752726300000|2025-07-17 04:25:00|44168.8|44164|44168|44163.2|44169.3|44164.5|44163.8|44159|9
1752726600000|2025-07-17 04:30:00|44167.5|44162.7|44163.4|44158.6|44168.5|44163.7|44162.4|44157.6|6
1752726900000|2025-07-17 04:35:00|44162.9|44158.1|44165.7|44160.9|44166.9|44162.1|44159|44154.2|16
1752727200000|2025-07-17 04:40:00|44166.2|44161.4|44170.8|44166|44171.6|44166.8|44163.7|44158.9|12
1752727500000|2025-07-17 04:45:00|44171.3|44166.5|44169.2|44164.4|44172.3|44167.5|44164.4|44159.6|18
1752727800000|2025-07-17 04:50:00|44168.7|44163.9|44181.3|44176.5|44182.3|44177.5|44168.2|44163.4|22
1752728100000|2025-07-17 04:55:00|44181.8|44177|44173|44168.2|44182.4|44177.6|44173|44168.2|13
1752728400000|2025-07-17 05:00:00|44173.2|44168.4|44185.4|44180.6|44185.4|44180.6|44172.2|44167.4|38
1752728700000|2025-07-17 05:05:00|44185.9|44181.1|44180.1|44175.3|44186.4|44181.6|44179.3|44174.5|37
1752729000000|2025-07-17 05:10:00|44179.6|44174.8|44179.2|44174.4|44181.5|44176.7|44174.9|44170.1|24
1752729300000|2025-07-17 05:15:00|44179.7|44174.9|44181.3|44176.5|44184.4|44179.6|44177.2|44172.4|21
1752729600000|2025-07-17 05:20:00|44180.8|44176|44186.5|44181.7|44188.9|44184.1|44180.8|44176|23
1752729900000|2025-07-17 05:25:00|44185.5|44180.7|44189.1|44184.3|44193.5|44188.7|44185.5|44180.7|36
1752730200000|2025-07-17 05:30:00|44189.6|44184.8|44187|44182.2|44209.4|44204.6|44187|44182.2|158
1752730500000|2025-07-17 05:35:00|44186.9|44182.1|44191.5|44186.7|44194.2|44189.4|44180.8|44176|59
1752730800000|2025-07-17 05:40:00|44191|44186.2|44202.9|44198.1|44202.9|44198.1|44190.5|44185.7|41
1752731100000|2025-07-17 05:45:00|44203.4|44198.6|44210.3|44205.5|44219.4|44214.6|44193.1|44188.3|168
1752731400000|2025-07-17 05:50:00|44210.8|44206|44206.4|44201.6|44226.4|44221.6|44206.4|44201.6|158
1752731700000|2025-07-17 05:55:00|44205.9|44201.1|44206.1|44201.3|44209.7|44204.9|44200.8|44196|40
1752732000000|2025-07-17 06:00:00|44206|44202.4|44223.1|44219.5|44224.9|44221.3|44206|44202.4|58
1752732300000|2025-07-17 06:05:00|44225.1|44221.5|44246.6|44243|44257|44253.4|44222|44218.4|263
1752732600000|2025-07-17 06:10:00|44247.1|44243.5|44230.7|44227.1|44249|44245.4|44228.9|44225.3|81
1752732900000|2025-07-17 06:15:00|44231.2|44227.6|44228.6|44225|44249.7|44246.1|44227.6|44224|111
1752733200000|2025-07-17 06:20:00|44228.1|44224.5|44236.7|44233.1|44238|44234.4|44223.4|44219.8|91
1752733500000|2025-07-17 06:25:00|44236.2|44232.6|44246.8|44243.2|44247.8|44244.2|44233.7|44230.1|67
1752733800000|2025-07-17 06:30:00|44246.3|44242.7|44227.4|44223.8|44247.7|44244.1|44222.9|44219.3|109
1752734100000|2025-07-17 06:35:00|44227.9|44224.3|44237|44233.4|44241.6|44238|44225.8|44222.2|70
1752734400000|2025-07-17 06:40:00|44237.9|44234.3|44230.3|44226.7|44241.1|44237.5|44229|44225.4|56
1752734700000|2025-07-17 06:45:00|44230.6|44227|44230.1|44226.5|44239.7|44236.1|44225.6|44222|68
1752735000000|2025-07-17 06:50:00|44231.1|44227.5|44219.2|44215.6|44232.6|44229|44218.7|44215.1|104
1752735300000|2025-07-17 06:55:00|44219.7|44216.1|44210.5|44206.9|44219.9|44216.3|44208.5|44204.9|191
1752735600000|2025-07-17 07:00:00|44211|44207.4|44223|44219.4|44226.9|44223.3|44198.2|44194.6|283
1752735900000|2025-07-17 07:05:00|44223.5|44219.9|44207.3|44203.7|44231.1|44227.5|44206.3|44202.7|102
1752736200000|2025-07-17 07:10:00|44207.8|44204.2|44220.2|44216.6|44220.7|44217.1|44204.1|44200.5|58
1752736500000|2025-07-17 07:15:00|44220.7|44217.1|44207.9|44204.3|44242.7|44239.1|44207.1|44203.5|78
1752736800000|2025-07-17 07:20:00|44207.4|44203.8|44211.3|44207.7|44221.1|44217.5|44197.8|44194.2|93
1752737100000|2025-07-17 07:25:00|44211.8|44208.2|44209.6|44206|44222.4|44218.8|44203.8|44200.2|51
1752737400000|2025-07-17 07:30:00|44210.1|44206.5|44226.6|44223|44235.1|44231.5|44207.5|44203.9|72
1752737700000|2025-07-17 07:35:00|44226.4|44222.8|44229.2|44225.6|44239.5|44235.9|44217|44213.4|99
1752738000000|2025-07-17 07:40:00|44229.7|44226.1|44225.3|44221.7|44237|44233.4|44222.3|44218.7|49
1752738300000|2025-07-17 07:45:00|44224.8|44221.2|44201.3|44197.7|44226.9|44223.3|44193.2|44189.6|125
1752738600000|2025-07-17 07:50:00|44200.8|44197.2|44196.9|44193.3|44204.8|44201.2|44195.6|44192|51
1752738900000|2025-07-17 07:55:00|44197.4|44193.8|44191.4|44187.8|44202|44198.4|44191.4|44187.8|77
1752739200000|2025-07-17 08:00:00|44194.4|44190.8|44199.2|44195.6|44212.1|44208.5|44184.4|44180.8|479
1752739500000|2025-07-17 08:05:00|44199.7|44196.1|44206.2|44202.6|44212.4|44208.8|44193.4|44189.8|207
1752739800000|2025-07-17 08:10:00|44205.7|44202.1|44203.1|44199.5|44216.6|44213|44196.8|44193.2|262
1752740100000|2025-07-17 08:15:00|44203.4|44199.8|44197|44193.4|44210|44206.4|44189.3|44185.7|163
1752740400000|2025-07-17 08:20:00|44197.5|44193.9|44173.9|44170.3|44199|44195.4|44171.1|44167.5|158
1752740700000|2025-07-17 08:25:00|44174.4|44170.8|44190.3|44186.7|44193.4|44189.8|44168.4|44164.8|192
1752741000000|2025-07-17 08:30:00|44190.8|44187.2|44180|44176.4|44193.9|44190.3|44179.7|44176.1|57
1752741300000|2025-07-17 08:35:00|44180.5|44176.9|44190.7|44187.1|44193.4|44189.8|44171.1|44167.5|114
1752741600000|2025-07-17 08:40:00|44191.2|44187.6|44195.3|44191.7|44203.1|44199.5|44188|44184.4|85
1752741900000|2025-07-17 08:45:00|44195.1|44191.5|44192.9|44189.3|44195.1|44191.5|44175.3|44171.7|93
1752742200000|2025-07-17 08:50:00|44192.4|44188.8|44200.7|44197.1|44203.2|44199.6|44184.7|44181.1|85
1752742500000|2025-07-17 08:55:00|44201.2|44197.6|44193|44189.4|44206.3|44202.7|44188.6|44185|56
1752742800000|2025-07-17 09:00:00|44193.5|44189.9|44211.3|44207.7|44213.3|44209.7|44192.9|44189.3|90
1752743100000|2025-07-17 09:05:00|44211.8|44208.2|44214.6|44211|44218.6|44215|44199.2|44195.6|79
1752743400000|2025-07-17 09:10:00|44214.1|44210.5|44221.7|44218.1|44223.6|44220|44210|44206.4|54
1752743700000|2025-07-17 09:15:00|44221.2|44217.6|44226.8|44223.2|44233.5|44229.9|44220|44216.4|204
1752744000000|2025-07-17 09:20:00|44226.9|44223.3|44230.2|44226.6|44230.8|44227.2|44209.7|44206.1|111
1752744300000|2025-07-17 09:25:00|44230.7|44227.1|44228.8|44225.2|44233.8|44230.2|44227.3|44223.7|50
1752744600000|2025-07-17 09:30:00|44229.3|44225.7|44239.3|44235.7|44240.8|44237.2|44228.4|44224.8|55
1752744900000|2025-07-17 09:35:00|44238.8|44235.2|44225.1|44221.5|44238.9|44235.3|44221.5|44217.9|68
1752745200000|2025-07-17 09:40:00|44227.1|44223.5|44220.6|44217|44232.5|44228.9|44218.5|44214.9|45
1752745500000|2025-07-17 09:45:00|44220.1|44216.5|44209|44205.4|44225.3|44221.7|44207.4|44203.8|72
1752745800000|2025-07-17 09:50:00|44208.9|44205.3|44208.4|44204.8|44214.2|44210.6|44204.3|44200.7|18
1752746100000|2025-07-17 09:55:00|44209.4|44205.8|44209.7|44206.1|44214.7|44211.1|44205.3|44201.7|35
1752746400000|2025-07-17 10:00:00|44210.2|44206.6|44197.6|44194|44216|44212.4|44196.2|44192.6|272
1752746700000|2025-07-17 10:05:00|44199.6|44196|44204.2|44200.6|44208.5|44204.9|44196.1|44192.5|112
1752747000000|2025-07-17 10:10:00|44204.5|44200.9|44192.9|44189.3|44204.5|44200.9|44189.4|44185.8|80
1752747300000|2025-07-17 10:15:00|44193.4|44189.8|44188.5|44184.9|44194.8|44191.2|44185|44181.4|56
1752747600000|2025-07-17 10:20:00|44188|44184.4|44172.7|44169.1|44188.5|44184.9|44171.7|44168.1|135
1752747900000|2025-07-17 10:25:00|44173.2|44169.6|44188.1|44184.5|44190.5|44186.9|44171.7|44168.1|42
1752748200000|2025-07-17 10:30:00|44187.9|44184.3|44189.3|44185.7|44192.2|44188.6|44180.6|44177|74
1752748500000|2025-07-17 10:35:00|44188.8|44185.2|44184.1|44180.5|44193.8|44190.2|44179|44175.4|68
1752748800000|2025-07-17 10:40:00|44184.6|44181|44183.1|44179.5|44186.4|44182.8|44174.2|44170.6|73
1752749100000|2025-07-17 10:45:00|44182.8|44179.2|44175|44171.4|44192.3|44188.7|44172.8|44169.2|45
1752749400000|2025-07-17 10:50:00|44175.1|44171.5|44185.1|44181.5|44185.6|44182|44174|44170.4|69
1752749700000|2025-07-17 10:55:00|44184.6|44181|44187.4|44183.8|44217.9|44214.3|44172.3|44168.7|1797
1752750000000|2025-07-17 11:00:00|44186.9|44183.3|44157.7|44154.1|44189.4|44185.8|44138.1|44134.5|1200
1752750300000|2025-07-17 11:05:00|44158.2|44154.6|44169.7|44166.1|44173.9|44170.3|44156.5|44152.9|104
1752750600000|2025-07-17 11:10:00|44169.2|44165.6|44171.7|44168.1|44176.4|44172.8|44161.2|44157.6|71
1752750900000|2025-07-17 11:15:00|44170.2|44166.6|44170.1|44166.5|44174.7|44171.1|44156.7|44153.1|97
1752751200000|2025-07-17 11:20:00|44169.6|44166|44158|44154.4|44170.2|44166.6|44157.9|44154.3|115
1752751500000|2025-07-17 11:25:00|44158.1|44154.5|44164.7|44161.1|44172.7|44169.1|44158.1|44154.5|87
1752751800000|2025-07-17 11:30:00|44165.2|44161.6|44161.2|44157.6|44167.8|44164.2|44148.1|44144.5|146
1752752100000|2025-07-17 11:35:00|44161.7|44158.1|44190.5|44186.9|44190.7|44187.1|44157.2|44153.6|247
1752752400000|2025-07-17 11:40:00|44190|44186.4|44183.3|44179.7|44190|44186.4|44176.2|44172.6|118
1752752700000|2025-07-17 11:45:00|44183.8|44180.2|44172.9|44169.3|44187.6|44184|44165.1|44161.5|82
1752753000000|2025-07-17 11:50:00|44173.4|44169.8|44167|44163.4|44181.1|44177.5|44166.5|44162.9|120
1752753300000|2025-07-17 11:55:00|44166.5|44162.9|44165.7|44162.1|44170.3|44166.7|44161.8|44158.2|141
1752753600000|2025-07-17 12:00:00|44165.2|44161.6|44175.1|44171.5|44178.9|44175.3|44160.3|44156.7|158
1752753900000|2025-07-17 12:05:00|44174.6|44171|44179.7|44176.1|44182|44178.4|44171|44167.4|44
1752754200000|2025-07-17 12:10:00|44180.2|44176.6|44175.4|44171.8|44195.1|44191.5|44172.4|44168.8|82
1752754500000|2025-07-17 12:15:00|44174.9|44171.3|44164.9|44161.3|44179.1|44175.5|44164.8|44161.2|70
1752754800000|2025-07-17 12:20:00|44164.4|44160.8|44160|44156.4|44164.4|44160.8|44139|44135.4|203
1752755100000|2025-07-17 12:25:00|44159.6|44156|44160.2|44156.6|44164.8|44161.2|44150.2|44146.6|141
1752755400000|2025-07-17 12:30:00|44159.8|44156.2|44165.1|44161.5|44191.9|44188.3|44148.3|44144.7|328
1752755700000|2025-07-17 12:35:00|44165.6|44162|44202.7|44199.1|44203.2|44199.6|44164.6|44161|385
1752756000000|2025-07-17 12:40:00|44202.6|44199|44212.5|44208.9|44218.8|44215.2|44189.7|44186.1|262
1752756300000|2025-07-17 12:45:00|44212|44208.4|44222.6|44219|44227.1|44223.5|44205.6|44202|201
1752756600000|2025-07-17 12:50:00|44223.1|44219.5|44251.3|44247.7|44256.8|44253.2|44216.4|44212.8|284
1752756900000|2025-07-17 12:55:00|44250.8|44247.2|44256.6|44253|44258.2|44254.6|44242.9|44239.3|190
1752757200000|2025-07-17 13:00:00|44255.6|44252|44260.1|44256.5|44276.5|44272.9|44246.4|44242.8|267
1752757500000|2025-07-17 13:05:00|44259.6|44256|44272.4|44268.8|44278|44274.4|44257.3|44253.7|139
1752757800000|2025-07-17 13:10:00|44272.9|44269.3|44259.7|44256.1|44277.3|44273.7|44254.7|44251.1|151
1752758100000|2025-07-17 13:15:00|44259.2|44255.6|44232|44228.4|44261.2|44257.6|44228|44224.4|298
1752758400000|2025-07-17 13:20:00|44231.5|44227.9|44223.3|44219.7|44236.7|44233.1|44220.9|44217.3|208
1752758700000|2025-07-17 13:25:00|44223.8|44220.2|44200|44196.4|44237.9|44234.3|44200|44196.4|798
1752759000000|2025-07-17 13:30:00|44199.5|44195.9|44348|44345.6|44357.2|44354.8|44190.9|44188.5|4266
1752759300000|2025-07-17 13:35:00|44348.5|44346.1|44382.1|44379.7|44404.9|44402.5|44333.1|44330.7|1971
1752759600000|2025-07-17 13:40:00|44381.9|44379.5|44464.4|44462|44470.1|44467.7|44381.2|44378.8|2065
1752759900000|2025-07-17 13:45:00|44464.3|44461.9|44476.3|44473.9|44477.8|44475.4|44438.8|44436.4|1338
1752760200000|2025-07-17 13:50:00|44479.6|44477.2|44440.5|44438.1|44485.4|44483|44440|44437.6|1327
1752760500000|2025-07-17 13:55:00|44440|44437.6|44391.8|44389.4|44442.2|44439.8|44383.2|44380.8|1728
1752760800000|2025-07-17 14:00:00|44391.9|44389.5|44418.6|44416.2|44427.6|44425.2|44386.6|44384.2|1433
1752761100000|2025-07-17 14:05:00|44418.5|44416.1|44435.6|44433.2|44437.2|44434.8|44386.6|44384.2|942
1752761400000|2025-07-17 14:10:00|44436.8|44434.4|44460.8|44458.4|44472.8|44470.4|44423.3|44420.9|1079
1752761700000|2025-07-17 14:15:00|44461.8|44459.4|44389.6|44387.2|44469.5|44467.1|44389.6|44387.2|1096
1752762000000|2025-07-17 14:20:00|44388.8|44386.4|44312.8|44310.4|44395.3|44392.9|44309.3|44306.9|2419
1752762300000|2025-07-17 14:25:00|44313.3|44310.9|44318.7|44316.3|44331.3|44328.9|44285.3|44282.9|1254
1752762600000|2025-07-17 14:30:00|44321.7|44319.3|44325.6|44323.2|44346.5|44344.1|44316.9|44314.5|986
1752762900000|2025-07-17 14:35:00|44326.1|44323.7|44268.8|44266.4|44331.7|44329.3|44250.3|44247.9|1166
1752763200000|2025-07-17 14:40:00|44268.4|44266|44304.8|44302.4|44310.8|44308.4|44267.4|44265|783
1752763500000|2025-07-17 14:45:00|44305.3|44302.9|44333.7|44331.3|44339.4|44337|44285.5|44283.1|914
1752763800000|2025-07-17 14:50:00|44334.5|44332.1|44346.7|44344.3|44351|44348.6|44319|44316.6|659
1752764100000|2025-07-17 14:55:00|44347.2|44344.8|44323.9|44321.5|44352.2|44349.8|44319.8|44317.4|468
1752764400000|2025-07-17 15:00:00|44323|44320.6|44316|44313.6|44334.9|44332.5|44301.1|44298.7|913
1752764700000|2025-07-17 15:05:00|44316.2|44313.8|44345.3|44342.9|44358.4|44356|44311.2|44308.8|741
1752765000000|2025-07-17 15:10:00|44343.2|44340.8|44322.6|44320.2|44350.5|44348.1|44317|44314.6|629
1752765300000|2025-07-17 15:15:00|44323.1|44320.7|44348.8|44346.4|44353.5|44351.1|44315.6|44313.2|635
1752765600000|2025-07-17 15:20:00|44349|44346.6|44383|44380.6|44384.5|44382.1|44336.8|44334.4|694
1752765900000|2025-07-17 15:25:00|44382.5|44380.1|44381.1|44378.7|44388.2|44385.8|44365.6|44363.2|597
1752766200000|2025-07-17 15:30:00|44380.4|44378|44403|44400.6|44411|44408.6|44378.3|44375.9|629
1752766500000|2025-07-17 15:35:00|44403.5|44401.1|44433.3|44430.9|44444.2|44441.8|44398.3|44395.9|881
1752766800000|2025-07-17 15:40:00|44432.7|44430.3|44432.5|44430.1|44445.8|44443.4|44420.6|44418.2|605
1752767100000|2025-07-17 15:45:00|44433|44430.6|44414.8|44412.4|44438.2|44435.8|44407.2|44404.8|492
1752767400000|2025-07-17 15:50:00|44415|44412.6|44441|44438.6|44444.1|44441.7|44405|44402.6|483
1752767700000|2025-07-17 15:55:00|44441.5|44439.1|44450.8|44448.4|44459.9|44457.5|44435.9|44433.5|557
1752768000000|2025-07-17 16:00:00|44449.1|44446.7|44459.2|44456.8|44468.4|44466|44425.6|44423.2|629
1752768300000|2025-07-17 16:05:00|44458.7|44456.3|44461.5|44459.1|44472.2|44469.8|44446.6|44444.2|476
1752768600000|2025-07-17 16:10:00|44462.3|44459.9|44434.2|44431.8|44466.9|44464.5|44429.7|44427.3|362
1752768900000|2025-07-17 16:15:00|44433.7|44431.3|44400.8|44398.4|44436.1|44433.7|44399.9|44397.5|584
1752769200000|2025-07-17 16:20:00|44401.5|44399.1|44403.1|44400.7|44417.7|44415.3|44389.6|44387.2|621
1752769500000|2025-07-17 16:25:00|44403.6|44401.2|44382.2|44379.8|44404.1|44401.7|44374.2|44371.8|718
1752769800000|2025-07-17 16:30:00|44384.1|44381.7|44397.9|44395.5|44411.1|44408.7|44379.5|44377.1|338
1752770100000|2025-07-17 16:35:00|44398.1|44395.7|44373.7|44371.3|44407.5|44405.1|44367.2|44364.8|370
1752770400000|2025-07-17 16:40:00|44373.3|44370.9|44393.5|44391.1|44398.1|44395.7|44367.9|44365.5|300
1752770700000|2025-07-17 16:45:00|44393|44390.6|44367.3|44364.9|44398.6|44396.2|44360.7|44358.3|318
1752771000000|2025-07-17 16:50:00|44366.3|44363.9|44356.9|44354.5|44383.7|44381.3|44351.6|44349.2|283
1752771300000|2025-07-17 16:55:00|44356.7|44354.3|44383.9|44381.5|44385.6|44383.2|44356.3|44353.9|374
1752771600000|2025-07-17 17:00:00|44384.2|44381.8|44387.1|44384.7|44394.9|44392.5|44369.3|44366.9|332
1752771900000|2025-07-17 17:05:00|44387.6|44385.2|44372.4|44370|44389.3|44386.9|44370.1|44367.7|294
1752772200000|2025-07-17 17:10:00|44373.3|44370.9|44373.6|44371.2|44379.1|44376.7|44363|44360.6|222
1752772500000|2025-07-17 17:15:00|44373.1|44370.7|44381.7|44379.3|44390.5|44388.1|44367.6|44365.2|189
1752772800000|2025-07-17 17:20:00|44381.5|44379.1|44389.1|44386.7|44393|44390.6|44372.5|44370.1|192
1752773100000|2025-07-17 17:25:00|44388.6|44386.2|44407.8|44405.4|44408.8|44406.4|44377.1|44374.7|572
1752773400000|2025-07-17 17:30:00|44406.2|44403.8|44419.4|44417|44420.5|44418.1|44401.2|44398.8|512
1752773700000|2025-07-17 17:35:00|44418.9|44416.5|44440.7|44438.3|44441.8|44439.4|44416|44413.6|381
1752774000000|2025-07-17 17:40:00|44441.5|44439.1|44459.3|44456.9|44462.8|44460.4|44440.3|44437.9|394
1752774300000|2025-07-17 17:45:00|44459.8|44457.4|44448.6|44446.2|44462.3|44459.9|44442.4|44440|232
1752774600000|2025-07-17 17:50:00|44449|44446.6|44457.9|44455.5|44464.7|44462.3|44447.4|44445|239
1752774900000|2025-07-17 17:55:00|44457.4|44455|44450.1|44447.7|44459.4|44457|44437.7|44435.3|233
1752775200000|2025-07-17 18:00:00|44449.6|44447.2|44458.2|44455.8|44464.9|44462.5|44447.2|44444.8|321
1752775500000|2025-07-17 18:05:00|44458.7|44456.3|44463.2|44460.8|44467.2|44464.8|44452.2|44449.8|176
1752775800000|2025-07-17 18:10:00|44460.9|44458.5|44453.1|44450.7|44468|44465.6|44451.5|44449.1|354
1752776100000|2025-07-17 18:15:00|44453.6|44451.2|44481.3|44478.9|44483.2|44480.8|44453.1|44450.7|582
1752776400000|2025-07-17 18:20:00|44484.5|44482.1|44520.3|44517.9|44523.9|44521.5|44483.2|44480.8|561
1752776700000|2025-07-17 18:25:00|44519.8|44517.4|44526.4|44524|44534.4|44532|44510.7|44508.3|426
1752777000000|2025-07-17 18:30:00|44523.1|44520.7|44512|44509.6|44527.4|44525|44510.8|44508.4|340
1752777300000|2025-07-17 18:35:00|44511.5|44509.1|44511.7|44509.3|44519.1|44516.7|44500.6|44498.2|265
1752777600000|2025-07-17 18:40:00|44514.5|44512.1|44519.7|44517.3|44526.5|44524.1|44506.2|44503.8|165
1752777900000|2025-07-17 18:45:00|44520.2|44517.8|44540.9|44538.5|44541.2|44538.8|44513.7|44511.3|348
1752778200000|2025-07-17 18:50:00|44541.4|44539|44531.2|44528.8|44546.2|44543.8|44521.3|44518.9|401
1752778500000|2025-07-17 18:55:00|44531.7|44529.3|44529.7|44527.3|44538.5|44536.1|44522.5|44520.1|340
1752778800000|2025-07-17 19:00:00|44530.5|44528.1|44551.8|44549.4|44560.2|44557.8|44528.7|44526.3|591
1752779100000|2025-07-17 19:05:00|44552.3|44549.9|44553.5|44551.1|44557.1|44554.7|44536|44533.6|410
1752779400000|2025-07-17 19:10:00|44552.8|44550.4|44545.3|44542.9|44553.8|44551.4|44538.2|44535.8|368
1752779700000|2025-07-17 19:15:00|44544.8|44542.4|44519.9|44517.5|44550.8|44548.4|44517.4|44515|430
1752780000000|2025-07-17 19:20:00|44520.7|44518.3|44518|44515.6|44529.6|44527.2|44516.1|44513.7|426
1752780300000|2025-07-17 19:25:00|44516.5|44514.1|44502.8|44500.4|44520.5|44518.1|44501.4|44499|448
1752780600000|2025-07-17 19:30:00|44502.3|44499.9|44508.5|44506.1|44523.8|44521.4|44502.1|44499.7|395
1752780900000|2025-07-17 19:35:00|44508|44505.6|44515.1|44512.7|44519.2|44516.8|44506.1|44503.7|209
1752781200000|2025-07-17 19:40:00|44511.2|44508.8|44493.6|44491.2|44512.9|44510.5|44486.8|44484.4|483
1752781500000|2025-07-17 19:45:00|44493.1|44490.7|44524.7|44522.3|44525.2|44522.8|44481.3|44478.9|516
1752781800000|2025-07-17 19:50:00|44527.5|44525.1|44513.4|44511|44528|44525.6|44478.1|44475.7|1584
1752782100000|2025-07-17 19:55:00|44510.9|44508.5|44509.2|44506.8|44536.4|44534|44492.7|44490.3|3746
1752782400000|2025-07-17 20:00:00|44502.7|44500.3|44502.7|44497.9|44512.9|44508.1|44488.1|44483.3|939
1752782700000|2025-07-17 20:05:00|44501.7|44496.9|44507.5|44502.7|44509.5|44504.7|44497.3|44492.5|244
1752783000000|2025-07-17 20:10:00|44505.5|44500.7|44498.2|44493.4|44511.5|44506.7|44497.7|44492.9|273
1752783300000|2025-07-17 20:15:00|44497.2|44492.4|44510|44505.2|44510.3|44505.5|44495.2|44490.4|89
1752783600000|2025-07-17 20:20:00|44510.8|44506|44507.3|44502.5|44513|44508.2|44504.9|44500.1|66
1752783900000|2025-07-17 20:25:00|44506.3|44501.5|44518.5|44513.7|44522.2|44517.4|44503.6|44498.8|128
1752784200000|2025-07-17 20:30:00|44517.9|44513.1|44515|44510.2|44518.6|44513.8|44513.3|44508.5|24
1752784500000|2025-07-17 20:35:00|44514.8|44510|44520.7|44515.9|44527.7|44522.9|44514.8|44510|66
1752784800000|2025-07-17 20:40:00|44521.7|44516.9|44513.5|44508.7|44523.5|44518.7|44513.5|44508.7|66
1752785100000|2025-07-17 20:45:00|44514.5|44509.7|44515|44510.2|44516.5|44511.7|44512|44507.2|54
1752785400000|2025-07-17 20:50:00|44516|44511.2|44513.7|44508.9|44518|44513.2|44509.4|44504.6|112
1752785700000|2025-07-17 20:55:00|44513.9|44509.1|44505.2|44495.4|44514.2|44509.4|44501.8|44495.3|52
1752786000000|2025-07-17 21:00:00|44505.1|44495.3|44504.6|44494.8|44506.4|44496.6|44503.2|44493.4|0
1752786300000|2025-07-17 21:05:00|44502.7|44492.9|44513.1|44503.3|44513.1|44503.3|44502.7|44492.9|0
1752786600000|2025-07-17 21:10:00|44513.2|44503.4|44513.2|44503.4|44513.9|44504.1|44511.2|44501.4|0
1752786900000|2025-07-17 21:15:00|44513.6|44503.8|44521.6|44511.8|44523.7|44513.9|44513.6|44503.8|0
1752787200000|2025-07-17 21:20:00|44521.8|44512|44522|44512.2|44522.4|44512.6|44521.7|44511.9|0
1752787500000|2025-07-17 21:25:00|44521.3|44511.5|44521.5|44511.7|44522.4|44512.6|44521.3|44511.5|0
1752787800000|2025-07-17 21:30:00|44522.2|44512.4|44522.5|44512.7|44522.9|44513.1|44522.2|44512.4|0
1752788100000|2025-07-17 21:35:00|44522.6|44512.8|44522.6|44512.8|44522.6|44512.8|44522.5|44512.7|0
1752788400000|2025-07-17 21:40:00|44522.8|44513|44520.6|44510.8|44522.8|44513|44520.4|44510.6|0
1752788700000|2025-07-17 21:45:00|44520.5|44510.7|44521.8|44512|44523.4|44513.6|44520.5|44510.7|0
1752789000000|2025-07-17 21:50:00|44521|44511.2|44516.6|44506.8|44521.1|44511.3|44513.9|44504.1|0
1752789300000|2025-07-17 21:55:00|44516.5|44506.7|44521.5|44511.7|44523|44513.2|44516.5|44506.7|0
1752789600000|2025-07-17 22:00:00|44529.7|44524.9|44516.8|44512|44529.7|44524.9|44500.2|44495.4|88
1752789900000|2025-07-17 22:05:00|44516.3|44511.5|44521.5|44516.7|44521.5|44516.7|44515.2|44510.4|12
1752790200000|2025-07-17 22:10:00|44521|44516.2|44538.3|44533.5|44540.3|44535.5|44521|44516.2|27
1752790500000|2025-07-17 22:15:00|44536.8|44532|44535.8|44531|44537.3|44532.5|44527.6|44522.8|20
1752790800000|2025-07-17 22:20:00|44535.3|44530.5|44534.4|44529.6|44540.8|44536|44530.3|44525.5|18
1752791100000|2025-07-17 22:25:00|44533.9|44529.1|44535.4|44530.6|44539.4|44534.6|44530|44525.2|17
1752791400000|2025-07-17 22:30:00|44535.9|44531.1|44528.5|44523.7|44538.4|44533.6|44522|44517.2|49
1752791700000|2025-07-17 22:35:00|44529|44524.2|44527.8|44523|44531.5|44526.7|44523.5|44518.7|12
1752792000000|2025-07-17 22:40:00|44528.3|44523.5|44526.3|44521.5|44529.3|44524.5|44520.9|44516.1|35
1752792300000|2025-07-17 22:45:00|44526.8|44522|44529.1|44524.3|44531.9|44527.1|44526.8|44522|22
1752792600000|2025-07-17 22:50:00|44528.6|44523.8|44532.5|44527.7|44533|44528.2|44526.6|44521.8|15
1752792900000|2025-07-17 22:55:00|44533|44528.2|44533.5|44528.7|44534|44529.2|44526|44521.2|7
1752793200000|2025-07-17 23:00:00|44533|44528.2|44531|44526.2|44545.5|44540.7|44531|44526.2|49
1752793500000|2025-07-17 23:05:00|44534|44529.2|44553.5|44548.7|44557.8|44553|44534|44529.2|147
1752793800000|2025-07-17 23:10:00|44553|44548.2|44563.9|44559.1|44573.3|44568.5|44552.2|44547.4|90
1752794100000|2025-07-17 23:15:00|44564.4|44559.6|44560.3|44555.5|44574.6|44569.8|44558.1|44553.3|67
1752794400000|2025-07-17 23:20:00|44559.3|44554.5|44555.3|44550.5|44559.3|44554.5|44548.3|44543.5|42
1752794700000|2025-07-17 23:25:00|44554.8|44550|44557.8|44553|44557.8|44553|44551.5|44546.7|30
1752795000000|2025-07-17 23:30:00|44558.3|44553.5|44563.8|44559|44565.5|44560.7|44553.8|44549|46
1752795300000|2025-07-17 23:35:00|44564.4|44559.6|44565.5|44560.7|44568|44563.2|44563.5|44558.7|46
1752795600000|2025-07-17 23:40:00|44565|44560.2|44572.1|44567.3|44574.5|44569.7|44564.5|44559.7|62
1752795900000|2025-07-17 23:45:00|44571.6|44566.8|44585.6|44580.8|44586.9|44582.1|44569.2|44564.4|65
1752796200000|2025-07-17 23:50:00|44585.1|44580.3|44594.9|44590.1|44611.6|44606.8|44582.6|44577.8|184
1752796500000|2025-07-17 23:55:00|44594.4|44589.6|44600|44595.2|44605.5|44600.7|44587|44582.2|104
1752796800000|2025-07-18 00:00:00|44599|44594.2|44604|44599.2|44606.9|44602.1|44590.9|44586.1|44
1752797100000|2025-07-18 00:05:00|44603.5|44598.7|44601.5|44596.7|44608|44603.2|44594|44589.2|70
1752797400000|2025-07-18 00:10:00|44601|44596.2|44607.6|44602.8|44610.2|44605.4|44597.5|44592.7|40
1752797700000|2025-07-18 00:15:00|44607.1|44602.3|44613|44608.2|44614.6|44609.8|44601.5|44596.7|61
1752798000000|2025-07-18 00:20:00|44613.5|44608.7|44603.3|44598.5|44618.7|44613.9|44603.2|44598.4|42
1752798300000|2025-07-18 00:25:00|44602.8|44598|44600.9|44596.1|44606.3|44601.5|44600.9|44596.1|15
1752798600000|2025-07-18 00:30:00|44600.6|44595.8|44594.1|44589.3|44600.8|44596|44590.6|44585.8|38
1752798900000|2025-07-18 00:35:00|44594.6|44589.8|44593.9|44589.1|44598.9|44594.1|44592.9|44588.1|14
1752799200000|2025-07-18 00:40:00|44593.4|44588.6|44587|44582.2|44599.4|44594.6|44586.6|44581.8|57
1752799500000|2025-07-18 00:45:00|44586.5|44581.7|44588.6|44583.8|44592.1|44587.3|44583|44578.2|34
1752799800000|2025-07-18 00:50:00|44589.1|44584.3|44591.3|44586.5|44592.9|44588.1|44588.6|44583.8|18
1752800100000|2025-07-18 00:55:00|44590.8|44586|44587.3|44582.5|44590.8|44586|44578.7|44573.9|37
1752800400000|2025-07-18 01:00:00|44586.8|44582|44594.1|44589.3|44597.6|44592.8|44584.5|44579.7|37
1752800700000|2025-07-18 01:05:00|44593.6|44588.8|44587.8|44583|44596.2|44591.4|44587.2|44582.4|55
1752801000000|2025-07-18 01:10:00|44588.3|44583.5|44589.9|44585.1|44589.9|44585.1|44584.2|44579.4|29
1752801300000|2025-07-18 01:15:00|44590.4|44585.6|44587.7|44582.9|44592.6|44587.8|44585.6|44580.8|16
1752801600000|2025-07-18 01:20:00|44588.2|44583.4|44580|44575.2|44589.1|44584.3|44579.2|44574.4|31
1752801900000|2025-07-18 01:25:00|44580.5|44575.7|44582.7|44577.9|44583.5|44578.7|44579.3|44574.5|18
1752802200000|2025-07-18 01:30:00|44583.2|44578.4|44580.6|44575.8|44586|44581.2|44579.6|44574.8|21
1752802500000|2025-07-18 01:35:00|44581.1|44576.3|44582.3|44577.5|44583.6|44578.8|44578.6|44573.8|13
1752802800000|2025-07-18 01:40:00|44582.8|44578|44575.4|44570.6|44585.9|44581.1|44574.4|44569.6|13
1752803100000|2025-07-18 01:45:00|44574.9|44570.1|44567.8|44563|44577.8|44573|44567.4|44562.6|11
1752803400000|2025-07-18 01:50:00|44568.2|44563.4|44566.5|44561.7|44573.7|44568.9|44562.4|44557.6|57
1752803700000|2025-07-18 01:55:00|44565|44560.2|44570.9|44566.1|44570.9|44566.1|44565|44560.2|16
1752804000000|2025-07-18 02:00:00|44570.4|44565.6|44559.9|44555.1|44571.8|44567|44559.9|44555.1|42
1752804300000|2025-07-18 02:05:00|44560.4|44555.6|44565|44560.2|44565.5|44560.7|44558.9|44554.1|27
1752804600000|2025-07-18 02:10:00|44564.5|44559.7|44568.8|44564|44569.3|44564.5|44564|44559.2|7
1752804900000|2025-07-18 02:15:00|44568.6|44563.8|44568.4|44563.6|44576.8|44572|44568.1|44563.3|21
1752805200000|2025-07-18 02:20:00|44567.9|44563.1|44580.8|44576|44581.3|44576.5|44567.9|44563.1|30
1752805500000|2025-07-18 02:25:00|44581.3|44576.5|44578.2|44573.4|44586.1|44581.3|44576.7|44571.9|35
1752805800000|2025-07-18 02:30:00|44577.7|44572.9|44592.6|44587.8|44592.6|44587.8|44577.2|44572.4|41
1752806100000|2025-07-18 02:35:00|44593.1|44588.3|44587.6|44582.8|44593.6|44588.8|44587.1|44582.3|22
1752806400000|2025-07-18 02:40:00|44588.1|44583.3|44592.4|44587.6|44593.1|44588.3|44586.7|44581.9|25
1752806700000|2025-07-18 02:45:00|44593.4|44588.6|44606.5|44601.7|44607.4|44602.6|44590.6|44585.8|45
1752807000000|2025-07-18 02:50:00|44607.1|44602.3|44612.2|44607.4|44613.6|44608.8|44603|44598.2|54
1752807300000|2025-07-18 02:55:00|44611.7|44606.9|44602.1|44597.3|44613.7|44608.9|44601.1|44596.3|33
1752807600000|2025-07-18 03:00:00|44601.6|44596.8|44603.1|44598.3|44607|44602.2|44598|44593.2|74
1752807900000|2025-07-18 03:05:00|44601.6|44596.8|44602.1|44597.3|44605.6|44600.8|44600.6|44595.8|25
1752808200000|2025-07-18 03:10:00|44601.6|44596.8|44601|44596.2|44603.1|44598.3|44597|44592.2|33
1752808500000|2025-07-18 03:15:00|44602|44597.2|44602|44597.2|44602|44597.2|44596.9|44592.1|31
1752808800000|2025-07-18 03:20:00|44601.5|44596.7|44606|44601.2|44607|44602.2|44599|44594.2|36
1752809100000|2025-07-18 03:25:00|44605.5|44600.7|44613.7|44608.9|44613.7|44608.9|44599.5|44594.7|64
1752809400000|2025-07-18 03:30:00|44613.2|44608.4|44604.9|44600.1|44618.3|44613.5|44600.2|44595.4|109
1752809700000|2025-07-18 03:35:00|44604.4|44599.6|44591.6|44586.8|44604.4|44599.6|44590.6|44585.8|41
1752810000000|2025-07-18 03:40:00|44591.1|44586.3|44600.4|44595.6|44600.4|44595.6|44588.3|44583.5|40
1752810300000|2025-07-18 03:45:00|44599.9|44595.1|44600.9|44596.1|44603.9|44599.1|44598.4|44593.6|35
1752810600000|2025-07-18 03:50:00|44601.4|44596.6|44590|44585.2|44601.4|44596.6|44589.5|44584.7|31
1752810900000|2025-07-18 03:55:00|44590.5|44585.7|44594.1|44589.3|44597.1|44592.3|44590.5|44585.7|32
1752811200000|2025-07-18 04:00:00|44594.5|44589.7|44595.2|44590.4|44597.2|44592.4|44591.7|44586.9|26
1752811500000|2025-07-18 04:05:00|44594.7|44589.9|44589.5|44584.7|44595.6|44590.8|44588.5|44583.7|14
1752811800000|2025-07-18 04:10:00|44589|44584.2|44590.3|44585.5|44594.3|44589.5|44589|44584.2|10
1752812100000|2025-07-18 04:15:00|44589.8|44585|44590.5|44585.7|44592.6|44587.8|44587.2|44582.4|10
1752812400000|2025-07-18 04:20:00|44590|44585.2|44597.6|44592.8|44597.8|44593|44590|44585.2|12
1752812700000|2025-07-18 04:25:00|44597.3|44592.5|44606.6|44601.8|44608.9|44604.1|44597.3|44592.5|67
1752813000000|2025-07-18 04:30:00|44606.9|44602.1|44607.4|44602.6|44609.5|44604.7|44603.7|44598.9|19
1752813300000|2025-07-18 04:35:00|44607.9|44603.1|44605.5|44600.7|44608.4|44603.6|44602.2|44597.4|7
1752813600000|2025-07-18 04:40:00|44605|44600.2|44598.5|44593.7|44605|44600.2|44596.8|44592|8
1752813900000|2025-07-18 04:45:00|44599|44594.2|44598|44593.2|44599|44594.2|44588.2|44583.4|2
1752814200000|2025-07-18 04:50:00|44598.5|44593.7|44597.8|44593|44599.4|44594.6|44595.5|44590.7|8
1752814500000|2025-07-18 04:55:00|44597.7|44592.9|44604.6|44599.8|44606.7|44601.9|44596.2|44591.4|15
1752814800000|2025-07-18 05:00:00|44605.1|44600.3|44616.6|44611.8|44616.6|44611.8|44604.1|44599.3|29
1752815100000|2025-07-18 05:05:00|44616.1|44611.3|44611|44606.2|44617.2|44612.4|44611|44606.2|43
1752815400000|2025-07-18 05:10:00|44611.5|44606.7|44624.4|44619.6|44628.5|44623.7|44607.5|44602.7|46
1752815700000|2025-07-18 05:15:00|44625|44620.2|44619.5|44614.7|44625|44620.2|44615.4|44610.6|47
1752816000000|2025-07-18 05:20:00|44619|44614.2|44620|44615.2|44620|44615.2|44616|44611.2|13
1752816300000|2025-07-18 05:25:00|44620.5|44615.7|44621.7|44616.9|44623.6|44618.8|44612.3|44607.5|32
1752816600000|2025-07-18 05:30:00|44622.2|44617.4|44629.1|44624.3|44635.1|44630.3|44619.6|44614.8|91
1752816900000|2025-07-18 05:35:00|44629.6|44624.8|44622.8|44618|44632.5|44627.7|44621|44616.2|46
1752817200000|2025-07-18 05:40:00|44623.3|44618.5|44630.9|44626.1|44631.2|44626.4|44622.3|44617.5|17
1752817500000|2025-07-18 05:45:00|44629.9|44625.1|44623.7|44618.9|44629.9|44625.1|44623.5|44618.7|15
1752817800000|2025-07-18 05:50:00|44623.2|44618.4|44621.6|44616.8|44625.4|44620.6|44618|44613.2|15
1752818100000|2025-07-18 05:55:00|44622.1|44617.3|44627.6|44622.8|44627.9|44623.1|44618.5|44613.7|7
1752818400000|2025-07-18 06:00:00|44627.4|44623.8|44617.7|44614.1|44633.7|44630.1|44612.9|44609.3|119
1752818700000|2025-07-18 06:05:00|44618.2|44614.6|44613.2|44609.6|44621.6|44618|44610.3|44606.7|52
1752819000000|2025-07-18 06:10:00|44612.7|44609.1|44614.5|44610.9|44618.2|44614.6|44612.1|44608.5|23
1752819300000|2025-07-18 06:15:00|44614|44610.4|44616.2|44612.6|44616.7|44613.1|44610.9|44607.3|29
1752819600000|2025-07-18 06:20:00|44615.7|44612.1|44623.3|44619.7|44630.1|44626.5|44614.7|44611.1|44
1752819900000|2025-07-18 06:25:00|44622.8|44619.2|44611.2|44607.6|44623.6|44620|44610.1|44606.5|51
1752820200000|2025-07-18 06:30:00|44611.4|44607.8|44611.7|44608.1|44620.4|44616.8|44609.6|44606|45
1752820500000|2025-07-18 06:35:00|44612.2|44608.6|44621.1|44617.5|44621.6|44618|44609|44605.4|83
1752820800000|2025-07-18 06:40:00|44620.6|44617|44622.1|44618.5|44623.7|44620.1|44618.6|44615|91
1752821100000|2025-07-18 06:45:00|44623.1|44619.5|44634.6|44631|44639.3|44635.7|44618.2|44614.6|147
1752821400000|2025-07-18 06:50:00|44635.1|44631.5|44642.4|44638.8|44647.8|44644.2|44632|44628.4|102
1752821700000|2025-07-18 06:55:00|44641.9|44638.3|44648.2|44644.6|44648.5|44644.9|44631.6|44628|162
1752822000000|2025-07-18 07:00:00|44648.7|44645.1|44628.1|44624.5|44656.7|44653.1|44624.9|44621.3|133
1752822300000|2025-07-18 07:05:00|44628.6|44625|44616.5|44612.9|44631.6|44628|44616|44612.4|95
1752822600000|2025-07-18 07:10:00|44616.3|44612.7|44603.1|44599.5|44620.5|44616.9|44594.8|44591.2|138
1752822900000|2025-07-18 07:15:00|44602.6|44599|44606.8|44603.2|44613.6|44610|44599.6|44596|84
1752823200000|2025-07-18 07:20:00|44607|44603.4|44590.5|44586.9|44608.3|44604.7|44589.2|44585.6|70
1752823500000|2025-07-18 07:25:00|44591|44587.4|44589.3|44585.7|44599.5|44595.9|44585.2|44581.6|69
1752823800000|2025-07-18 07:30:00|44589.8|44586.2|44580.5|44576.9|44596.4|44592.8|44580|44576.4|68
1752824100000|2025-07-18 07:35:00|44580|44576.4|44581.3|44577.7|44584.9|44581.3|44564.6|44561|120
1752824400000|2025-07-18 07:40:00|44580.8|44577.2|44586.5|44582.9|44592.9|44589.3|44579.3|44575.7|70
1752824700000|2025-07-18 07:45:00|44586|44582.4|44578.2|44574.6|44589|44585.4|44574.6|44571|98
1752825000000|2025-07-18 07:50:00|44578.7|44575.1|44583.4|44579.8|44583.9|44580.3|44570.2|44566.6|47
1752825300000|2025-07-18 07:55:00|44583.9|44580.3|44566.7|44563.1|44588.3|44584.7|44566.5|44562.9|78
1752825600000|2025-07-18 08:00:00|44567.2|44563.6|44571.6|44568|44577.1|44573.5|44564.5|44560.9|159
1752825900000|2025-07-18 08:05:00|44571.1|44567.5|44571|44567.4|44573.4|44569.8|44563.2|44559.6|109
1752826200000|2025-07-18 08:10:00|44571.3|44567.7|44584.1|44580.5|44589.4|44585.8|44567.8|44564.2|56
1752826500000|2025-07-18 08:15:00|44584.3|44580.7|44584.1|44580.5|44585.9|44582.3|44572.6|44569|79
1752826800000|2025-07-18 08:20:00|44583.6|44580|44591.1|44587.5|44596.9|44593.3|44581.9|44578.3|57
1752827100000|2025-07-18 08:25:00|44591.4|44587.8|44587.2|44583.6|44596.7|44593.1|44586.5|44582.9|42
1752827400000|2025-07-18 08:30:00|44586.7|44583.1|44578.8|44575.2|44587.7|44584.1|44576.7|44573.1|62
1752827700000|2025-07-18 08:35:00|44579.3|44575.7|44580.1|44576.5|44582.3|44578.7|44573.8|44570.2|24
1752828000000|2025-07-18 08:40:00|44580.6|44577|44573.2|44569.6|44581.4|44577.8|44568.1|44564.5|39
1752828300000|2025-07-18 08:45:00|44573|44569.4|44581.6|44578|44583.5|44579.9|44570|44566.4|32
1752828600000|2025-07-18 08:50:00|44581.1|44577.5|44586.1|44582.5|44588.8|44585.2|44578.7|44575.1|46
1752828900000|2025-07-18 08:55:00|44586.5|44582.9|44578.3|44574.7|44586.5|44582.9|44567.4|44563.8|50
1752829200000|2025-07-18 09:00:00|44578.2|44574.6|44590.5|44586.9|44594.5|44590.9|44573.2|44569.6|321
1752829500000|2025-07-18 09:05:00|44591|44587.4|44582.5|44578.9|44591.1|44587.5|44579.5|44575.9|33
1752829800000|2025-07-18 09:10:00|44582|44578.4|44578.9|44575.3|44589|44585.4|44577.9|44574.3|15
1752830100000|2025-07-18 09:15:00|44578.4|44574.8|44577.4|44573.8|44583|44579.4|44576.2|44572.6|21
1752830400000|2025-07-18 09:20:00|44577.8|44574.2|44580.3|44576.7|44584.9|44581.3|44575.3|44571.7|48
1752830700000|2025-07-18 09:25:00|44579.8|44576.2|44580.8|44577.2|44583|44579.4|44572.5|44568.9|47
1752831000000|2025-07-18 09:30:00|44581.3|44577.7|44583.5|44579.9|44584.7|44581.1|44576.3|44572.7|95
1752831300000|2025-07-18 09:35:00|44584|44580.4|44580|44576.4|44587.1|44583.5|44577.5|44573.9|82
1752831600000|2025-07-18 09:40:00|44579.5|44575.9|44573.3|44569.7|44583.4|44579.8|44573.1|44569.5|62
1752831900000|2025-07-18 09:45:00|44572.8|44569.2|44575.2|44571.6|44578.1|44574.5|44571.3|44567.7|25
1752832200000|2025-07-18 09:50:00|44574.7|44571.1|44578.8|44575.2|44582.8|44579.2|44571.1|44567.5|58
1752832500000|2025-07-18 09:55:00|44578.3|44574.7|44574.4|44570.8|44579.3|44575.7|44572.3|44568.7|35
1752832800000|2025-07-18 10:00:00|44574.9|44571.3|44588.5|44584.9|44594|44590.4|44569.3|44565.7|174
1752833100000|2025-07-18 10:05:00|44588|44584.4|44581.1|44577.5|44588|44584.4|44576.1|44572.5|119
1752833400000|2025-07-18 10:10:00|44581.6|44578|44580.3|44576.7|44583.6|44580|44572.5|44568.9|51
1752833700000|2025-07-18 10:15:00|44579.8|44576.2|44556.4|44552.8|44580.8|44577.2|44555.8|44552.2|96
1752834000000|2025-07-18 10:20:00|44556.1|44552.5|44524.5|44520.9|44556.1|44552.5|44516.4|44512.8|367
1752834300000|2025-07-18 10:25:00|44525|44521.4|44520.5|44516.9|44530.6|44527|44516.3|44512.7|179
1752834600000|2025-07-18 10:30:00|44520|44516.4|44533|44529.4|44537.6|44534|44515.9|44512.3|603
1752834900000|2025-07-18 10:35:00|44532.6|44529|44541.7|44538.1|44541.7|44538.1|44521.5|44517.9|125
1752835200000|2025-07-18 10:40:00|44541.8|44538.2|44550|44546.4|44550.2|44546.6|44538.9|44535.3|52
1752835500000|2025-07-18 10:45:00|44550.1|44546.5|44540.2|44536.6|44551.7|44548.1|44540.2|44536.6|94
1752835800000|2025-07-18 10:50:00|44540.4|44536.8|44527.1|44523.5|44542.8|44539.2|44526.7|44523.1|98
1752836100000|2025-07-18 10:55:00|44526.6|44523|44529.1|44525.5|44536|44532.4|44524.6|44521|83
1752836400000|2025-07-18 11:00:00|44529.6|44526|44528.5|44524.9|44564.7|44561.1|44504.4|44500.8|1893
1752836700000|2025-07-18 11:05:00|44528.1|44524.5|44526.8|44523.2|44532.7|44529.1|44511.6|44508|211
1752837000000|2025-07-18 11:10:00|44527.4|44523.8|44519.1|44515.5|44533|44529.4|44512.6|44509|106
1752837300000|2025-07-18 11:15:00|44518.6|44515|44526.5|44522.9|44539.6|44536|44518.6|44515|171
1752837600000|2025-07-18 11:20:00|44526|44522.4|44534.4|44530.8|44538.3|44534.7|44521.4|44517.8|119
1752837900000|2025-07-18 11:25:00|44533.9|44530.3|44539|44535.4|44545.9|44542.3|44532.5|44528.9|58
1752838200000|2025-07-18 11:30:00|44538.5|44534.9|44536.9|44533.3|44547.6|44544|44533.9|44530.3|86
1752838500000|2025-07-18 11:35:00|44537.4|44533.8|44523.9|44520.3|44538.9|44535.3|44521.3|44517.7|38
1752838800000|2025-07-18 11:40:00|44523.4|44519.8|44528.4|44524.8|44530.9|44527.3|44520|44516.4|53
1752839100000|2025-07-18 11:45:00|44527.9|44524.3|44540.2|44536.6|44543.7|44540.1|44526.2|44522.6|75
1752839400000|2025-07-18 11:50:00|44540.1|44536.5|44561.5|44557.9|44562.1|44558.5|44539.2|44535.6|114
1752839700000|2025-07-18 11:55:00|44561.7|44558.1|44543.8|44540.2|44561.7|44558.1|44540|44536.4|152
1752840000000|2025-07-18 12:00:00|44544.3|44540.7|44567.2|44563.6|44569.9|44566.3|44542.3|44538.7|124
1752840300000|2025-07-18 12:05:00|44566.7|44563.1|44559|44555.4|44571.3|44567.7|44554.4|44550.8|139
1752840600000|2025-07-18 12:10:00|44557.5|44553.9|44559.5|44555.9|44567.2|44563.6|44554.5|44550.9|81
1752840900000|2025-07-18 12:15:00|44560|44556.4|44573.5|44569.9|44579.8|44576.2|44560|44556.4|156
1752841200000|2025-07-18 12:20:00|44573.8|44570.2|44567.4|44563.8|44573.8|44570.2|44562.6|44559|112
1752841500000|2025-07-18 12:25:00|44569.4|44565.8|44567.3|44563.7|44573|44569.4|44562.6|44559|92
1752841800000|2025-07-18 12:30:00|44566.8|44563.2|44577.9|44574.3|44579.4|44575.8|44558.9|44555.3|159
1752842100000|2025-07-18 12:35:00|44578.4|44574.8|44583.6|44580|44599.3|44595.7|44575.6|44572|177
1752842400000|2025-07-18 12:40:00|44583.1|44579.5|44567.3|44563.7|44586.1|44582.5|44558.1|44554.5|131
1752842700000|2025-07-18 12:45:00|44567.1|44563.5|44571.6|44568|44582.2|44578.6|44561.3|44557.7|86
1752843000000|2025-07-18 12:50:00|44571.3|44567.7|44581.3|44577.7|44585.6|44582|44569.5|44565.9|64
1752843300000|2025-07-18 12:55:00|44581.8|44578.2|44587.2|44583.6|44600|44596.4|44581.8|44578.2|125
1752843600000|2025-07-18 13:00:00|44587.4|44583.8|44583.2|44579.6|44593.7|44590.1|44567.4|44563.8|406
1752843900000|2025-07-18 13:05:00|44583.7|44580.1|44607.1|44603.5|44613.1|44609.5|44577|44573.4|244
1752844200000|2025-07-18 13:10:00|44606.6|44603|44606.3|44602.7|44615.1|44611.5|44603.1|44599.5|219
1752844500000|2025-07-18 13:15:00|44606.8|44603.2|44567.9|44564.3|44610.6|44607|44551.7|44548.1|423
1752844800000|2025-07-18 13:20:00|44567.4|44563.8|44560.2|44556.6|44570.5|44566.9|44556.7|44553.1|185
1752845100000|2025-07-18 13:25:00|44566.2|44562.6|44588.1|44584.5|44588.9|44585.3|44548.4|44544.8|1509
1752845400000|2025-07-18 13:30:00|44587|44584.6|44440.3|44437.9|44589.2|44586.8|44418.5|44416.1|5733
1752845700000|2025-07-18 13:35:00|44440.8|44438.4|44467.6|44465.2|44479.5|44477.1|44432.9|44430.5|1610
1752846000000|2025-07-18 13:40:00|44468.1|44465.7|44417.2|44414.8|44474|44471.6|44417.2|44414.8|1122
1752846300000|2025-07-18 13:45:00|44414.2|44411.8|44412.3|44409.9|44434.5|44432.1|44402.9|44400.5|1020
1752846600000|2025-07-18 13:50:00|44415|44412.6|44400.1|44397.7|44421.8|44419.4|44374.2|44371.8|1592
1752846900000|2025-07-18 13:55:00|44400.6|44398.2|44416.3|44413.9|44432.2|44429.8|44391.4|44389|832
1752847200000|2025-07-18 14:00:00|44414.9|44412.5|44390.6|44388.2|44462|44459.6|44385.5|44383.1|1387
1752847500000|2025-07-18 14:05:00|44390.1|44387.7|44374.2|44371.8|44396.6|44394.2|44337.6|44335.2|2259
1752847800000|2025-07-18 14:10:00|44374.7|44372.3|44340.9|44338.5|44376.9|44374.5|44333.5|44331.1|966
1752848100000|2025-07-18 14:15:00|44341.4|44339|44343|44340.6|44366.9|44364.5|44320.9|44318.5|1276
1752848400000|2025-07-18 14:20:00|44342.5|44340.1|44335.3|44332.9|44365|44362.6|44330.8|44328.4|1625
1752848700000|2025-07-18 14:25:00|44334.3|44331.9|44316.1|44313.7|44339.6|44337.2|44300.7|44298.3|1083
1752849000000|2025-07-18 14:30:00|44316.8|44314.4|44357.1|44354.7|44359.3|44356.9|44300.7|44298.3|1302
1752849300000|2025-07-18 14:35:00|44357.6|44355.2|44303.6|44301.2|44370.3|44367.9|44303.1|44300.7|981
1752849600000|2025-07-18 14:40:00|44305.7|44303.3|44297.1|44294.7|44324.9|44322.5|44275.4|44273|1203
1752849900000|2025-07-18 14:45:00|44296.6|44294.2|44289.2|44286.8|44310.7|44308.3|44278.4|44276|866
1752850200000|2025-07-18 14:50:00|44290.7|44288.3|44320.6|44318.2|44329.5|44327.1|44287.4|44285|752
1752850500000|2025-07-18 14:55:00|44320.5|44318.1|44283.7|44281.3|44332.5|44330.1|44283|44280.6|715
1752850800000|2025-07-18 15:00:00|44283.2|44280.8|44321.5|44319.1|44327.7|44325.3|44282.7|44280.3|904
1752851100000|2025-07-18 15:05:00|44321|44318.6|44339.9|44337.5|44352.4|44350|44319.5|44317.1|604
1752851400000|2025-07-18 15:10:00|44337.9|44335.5|44325.3|44322.9|44349.1|44346.7|44299.3|44296.9|741
1752851700000|2025-07-18 15:15:00|44324.8|44322.4|44322.2|44319.8|44362.6|44360.2|44318.1|44315.7|965
1752852000000|2025-07-18 15:20:00|44324|44321.6|44326.7|44324.3|44340.8|44338.4|44311.2|44308.8|638
1752852300000|2025-07-18 15:25:00|44327.2|44324.8|44329|44326.6|44347.3|44344.9|44319.5|44317.1|783
1752852600000|2025-07-18 15:30:00|44328.6|44326.2|44342.2|44339.8|44357.3|44354.9|44325.6|44323.2|1074
1752852900000|2025-07-18 15:35:00|44341.7|44339.3|44337.8|44335.4|44348.1|44345.7|44323.5|44321.1|553
1752853200000|2025-07-18 15:40:00|44335.4|44333|44318.2|44315.8|44335.4|44333|44303.1|44300.7|741
1752853500000|2025-07-18 15:45:00|44318.7|44316.3|44331.8|44329.4|44339.9|44337.5|44305.5|44303.1|624
1752853800000|2025-07-18 15:50:00|44334.9|44332.5|44349.5|44347.1|44355.1|44352.7|44330.7|44328.3|573
1752854100000|2025-07-18 15:55:00|44348.5|44346.1|44347.2|44344.8|44349.1|44346.7|44320.3|44317.9|615
1752854400000|2025-07-18 16:00:00|44345.5|44343.1|44328.6|44326.2|44354.8|44352.4|44326.7|44324.3|384
1752854700000|2025-07-18 16:05:00|44328.1|44325.7|44313.4|44311|44334.9|44332.5|44303.7|44301.3|457
1752855000000|2025-07-18 16:10:00|44314.3|44311.9|44329.7|44327.3|44339.8|44337.4|44312.8|44310.4|252
1752855300000|2025-07-18 16:15:00|44329.2|44326.8|44315.6|44313.2|44342.7|44340.3|44311.6|44309.2|472
1752855600000|2025-07-18 16:20:00|44314.5|44312.1|44270.4|44268|44321|44318.6|44259.8|44257.4|1265
1752855900000|2025-07-18 16:25:00|44269.9|44267.5|44247.6|44245.2|44286|44283.6|44225|44222.6|1589
1752856200000|2025-07-18 16:30:00|44248.1|44245.7|44244.8|44242.4|44256.1|44253.7|44233.1|44230.7|659
1752856500000|2025-07-18 16:35:00|44244.3|44241.9|44255.8|44253.4|44258.2|44255.8|44235.1|44232.7|699
1752856800000|2025-07-18 16:40:00|44255.3|44252.9|44273.8|44271.4|44283.5|44281.1|44250.9|44248.5|474
1752857100000|2025-07-18 16:45:00|44274.3|44271.9|44283.7|44281.3|44285.7|44283.3|44259.4|44257|437
1752857400000|2025-07-18 16:50:00|44284|44281.6|44274.1|44271.7|44298.5|44296.1|44273|44270.6|499
1752857700000|2025-07-18 16:55:00|44275.1|44272.7|44235.2|44232.8|44276.1|44273.7|44221.9|44219.5|826
1752858000000|2025-07-18 17:00:00|44237.4|44235|44246.3|44243.9|44255.3|44252.9|44232.2|44229.8|449
1752858300000|2025-07-18 17:05:00|44246.8|44244.4|44254.4|44252|44266.1|44263.7|44238.6|44236.2|517
1752858600000|2025-07-18 17:10:00|44253.6|44251.2|44293.7|44291.3|44293.7|44291.3|44241.7|44239.3|644
1752858900000|2025-07-18 17:15:00|44293.2|44290.8|44265.4|44263|44295.7|44293.3|44258.7|44256.3|423
1752859200000|2025-07-18 17:20:00|44266.1|44263.7|44259.8|44257.4|44275.7|44273.3|44238.3|44235.9|445
1752859500000|2025-07-18 17:25:00|44259.3|44256.9|44258.2|44255.8|44272.6|44270.2|44250.5|44248.1|335
1752859800000|2025-07-18 17:30:00|44258.5|44256.1|44287.7|44285.3|44290.6|44288.2|44258.5|44256.1|335
1752860100000|2025-07-18 17:35:00|44287.6|44285.2|44290.3|44287.9|44296.1|44293.7|44280.8|44278.4|322
1752860400000|2025-07-18 17:40:00|44288.7|44286.3|44277.5|44275.1|44304.6|44302.2|44277.4|44275|442
1752860700000|2025-07-18 17:45:00|44277|44274.6|44261|44258.6|44279.5|44277.1|44244.4|44242|458
1752861000000|2025-07-18 17:50:00|44264.2|44261.8|44268.6|44266.2|44273|44270.6|44246|44243.6|280
1752861300000|2025-07-18 17:55:00|44268.1|44265.7|44279.9|44277.5|44282.9|44280.5|44260.9|44258.5|178
1752861600000|2025-07-18 18:00:00|44278|44275.6|44289.4|44287|44292.7|44290.3|44272.7|44270.3|332
1752861900000|2025-07-18 18:05:00|44289.9|44287.5|44282.8|44280.4|44293.1|44290.7|44266.9|44264.5|216
1752862200000|2025-07-18 18:10:00|44282.5|44280.1|44263|44260.6|44283|44280.6|44254|44251.6|179
1752862500000|2025-07-18 18:15:00|44262.5|44260.1|44264.8|44262.4|44270.4|44268|44240.8|44238.4|304
1752862800000|2025-07-18 18:20:00|44265.1|44262.7|44294.3|44291.9|44297.5|44295.1|44264.1|44261.7|259
1752863100000|2025-07-18 18:25:00|44293.8|44291.4|44259.7|44257.3|44297.8|44295.4|44255.6|44253.2|277
1752863400000|2025-07-18 18:30:00|44260.5|44258.1|44267.9|44265.5|44279.3|44276.9|44258.1|44255.7|408
1752863700000|2025-07-18 18:35:00|44268.4|44266|44273.4|44271|44281.9|44279.5|44257.6|44255.2|189
1752864000000|2025-07-18 18:40:00|44271.7|44269.3|44275.7|44273.3|44290.1|44287.7|44264|44261.6|214
1752864300000|2025-07-18 18:45:00|44275.2|44272.8|44293.3|44290.9|44294.5|44292.1|44275.2|44272.8|237
1752864600000|2025-07-18 18:50:00|44294.7|44292.3|44299.5|44297.1|44299.9|44297.5|44279.7|44277.3|236
1752864900000|2025-07-18 18:55:00|44299|44296.6|44302.7|44300.3|44304.5|44302.1|44285.7|44283.3|498
1752865200000|2025-07-18 19:00:00|44302.8|44300.4|44288.8|44286.4|44317.2|44314.8|44285.5|44283.1|372
1752865500000|2025-07-18 19:05:00|44289.3|44286.9|44300.7|44298.3|44304.7|44302.3|44286.2|44283.8|422
1752865800000|2025-07-18 19:10:00|44300.9|44298.5|44292.8|44290.4|44301.9|44299.5|44276.6|44274.2|328
1752866100000|2025-07-18 19:15:00|44293.3|44290.9|44318.5|44316.1|44321.9|44319.5|44292.8|44290.4|386
1752866400000|2025-07-18 19:20:00|44316.9|44314.5|44325.3|44322.9|44330|44327.6|44308.8|44306.4|426
1752866700000|2025-07-18 19:25:00|44324.8|44322.4|44321.3|44318.9|44328.3|44325.9|44310.1|44307.7|415
1752867000000|2025-07-18 19:30:00|44321.4|44319|44305.4|44303|44325.5|44323.1|44299.6|44297.2|543
1752867300000|2025-07-18 19:35:00|44304.4|44302|44303.4|44301|44318.8|44316.4|44292.3|44289.9|573
1752867600000|2025-07-18 19:40:00|44304.7|44302.3|44302.9|44300.5|44312.5|44310.1|44294.9|44292.5|408
1752867900000|2025-07-18 19:45:00|44303.3|44300.9|44323.1|44320.7|44327.2|44324.8|44291.3|44288.9|699
1752868200000|2025-07-18 19:50:00|44321.6|44319.2|44340|44337.6|44344.5|44342.1|44313.1|44310.7|1013
1752868500000|2025-07-18 19:55:00|44339.5|44337.1|44337|44334.6|44359|44356.6|44327.5|44325.1|2655
1752868800000|2025-07-18 20:00:00|44327.7|44325.3|44336.8|44332|44346.5|44341.7|44319.9|44315.1|601
1752869100000|2025-07-18 20:05:00|44335.8|44331|44312.9|44308.1|44336.8|44332|44310.9|44306.1|356
1752869400000|2025-07-18 20:10:00|44311.9|44307.1|44311.8|44307|44317.2|44312.4|44308.9|44304.1|390
1752869700000|2025-07-18 20:15:00|44310.8|44306|44310|44305.2|44319.8|44315|44308.8|44304|120
1752870000000|2025-07-18 20:20:00|44308|44303.2|44308.3|44303.5|44313.3|44308.5|44306.3|44301.5|41
1752870300000|2025-07-18 20:25:00|44307.3|44302.5|44309.7|44304.9|44312.7|44307.9|44304.8|44300|102
1752870600000|2025-07-18 20:30:00|44312.7|44307.9|44319.5|44314.7|44322.5|44317.7|44308.7|44303.9|80
1752870900000|2025-07-18 20:35:00|44320.5|44315.7|44324.8|44320|44330.2|44325.4|44320.5|44315.7|86
1752871200000|2025-07-18 20:40:00|44323.8|44319|44324.8|44320|44325.9|44321.1|44321.2|44316.4|43
1752871500000|2025-07-18 20:45:00|44326.8|44322|44321.1|44316.3|44327.9|44323.1|44321.1|44316.3|45
1752871800000|2025-07-18 20:50:00|44325.5|44320.7|44318|44313.2|44325.5|44320.7|44318|44313.2|118
1752872100000|2025-07-18 20:55:00|44317|44312.2|44322.7|44312.9|44325.1|44315.8|44311.4|44306.6|95
1753048800000|2025-07-20 22:00:00|44316.5|44311.7|44303.8|44299|44323.5|44318.7|44301.7|44296.9|34
1753049100000|2025-07-20 22:05:00|44303.9|44299.1|44296.3|44291.5|44305.1|44300.3|44290.2|44285.4|21
1753049400000|2025-07-20 22:10:00|44298.3|44293.5|44313.2|44308.4|44313.2|44308.4|44296.5|44291.7|35
1753049700000|2025-07-20 22:15:00|44313.7|44308.9|44312.5|44307.7|44316.2|44311.4|44303.7|44298.9|25
1753050000000|2025-07-20 22:20:00|44313|44308.2|44330.4|44325.6|44330.4|44325.6|44313|44308.2|34
1753050300000|2025-07-20 22:25:00|44330.9|44326.1|44350.1|44345.3|44353.1|44348.3|44330.1|44325.3|91
1753050600000|2025-07-20 22:30:00|44352.1|44347.3|44341.7|44336.9|44352.3|44347.5|44341.7|44336.9|49
1753050900000|2025-07-20 22:35:00|44342.2|44337.4|44358.9|44354.1|44361.2|44356.4|44340.4|44335.6|39
1753051200000|2025-07-20 22:40:00|44359.4|44354.6|44352.4|44347.6|44360.6|44355.8|44347.9|44343.1|30
1753051500000|2025-07-20 22:45:00|44351.9|44347.1|44341.2|44336.4|44352.7|44347.9|44338.2|44333.4|11
1753051800000|2025-07-20 22:50:00|44341.7|44336.9|44351.2|44346.4|44351.8|44347|44341.7|44336.9|24
1753052100000|2025-07-20 22:55:00|44351.7|44346.9|44348.6|44343.8|44351.7|44346.9|44346.9|44342.1|13
1753052400000|2025-07-20 23:00:00|44349.1|44344.3|44351.8|44347|44353.8|44349|44343.5|44338.7|51
1753052700000|2025-07-20 23:05:00|44351.4|44346.6|44351.2|44346.4|44353|44348.2|44350.3|44345.5|3
1753053000000|2025-07-20 23:10:00|44351.7|44346.9|44355.9|44351.1|44361.6|44356.8|44351.2|44346.4|55
1753053300000|2025-07-20 23:15:00|44356.9|44352.1|44361.4|44356.6|44363.2|44358.4|44353.8|44349|63
1753053600000|2025-07-20 23:20:00|44361.1|44356.3|44363.5|44358.7|44366.3|44361.5|44359.2|44354.4|27
1753053900000|2025-07-20 23:25:00|44363|44358.2|44351.3|44346.5|44363|44358.2|44345.8|44341|90
1753054200000|2025-07-20 23:30:00|44351.6|44346.8|44363.2|44358.4|44365.4|44360.6|44350|44345.2|39
1753054500000|2025-07-20 23:35:00|44362.8|44358|44363.8|44359|44373.8|44369|44361.8|44357|75
1753054800000|2025-07-20 23:40:00|44364.3|44359.5|44373.3|44368.5|44373.9|44369.1|44363.9|44359.1|42
1753055100000|2025-07-20 23:45:00|44372.7|44367.9|44379.7|44374.9|44381.8|44377|44370.3|44365.5|55
1753055400000|2025-07-20 23:50:00|44379.2|44374.4|44390.2|44385.4|44395.8|44391|44375.4|44370.6|72
1753055700000|2025-07-20 23:55:00|44389.9|44385.1|44396.9|44392.1|44397.4|44392.6|44385.5|44380.7|85
1753056000000|2025-07-21 00:00:00|44397.4|44392.6|44398.6|44393.8|44405.5|44400.7|44392.9|44388.1|55
1753056300000|2025-07-21 00:05:00|44399.1|44394.3|44396.1|44391.3|44399.9|44395.1|44391.3|44386.5|31
1753056600000|2025-07-21 00:10:00|44396.6|44391.8|44394|44389.2|44397|44392.2|44390.5|44385.7|19
1753056900000|2025-07-21 00:15:00|44394.4|44389.6|44395.5|44390.7|44401.6|44396.8|44393.9|44389.1|47
1753057200000|2025-07-21 00:20:00|44396|44391.2|44394.9|44390.1|44399.5|44394.7|44394.1|44389.3|13
1753057500000|2025-07-21 00:25:00|44394.4|44389.6|44398.3|44393.5|44398.9|44394.1|44387.2|44382.4|50
1753057800000|2025-07-21 00:30:00|44398.5|44393.7|44404.2|44399.4|44405.5|44400.7|44390|44385.2|103
1753058100000|2025-07-21 00:35:00|44403.7|44398.9|44401.8|44397|44406|44401.2|44400.2|44395.4|36
1753058400000|2025-07-21 00:40:00|44401.3|44396.5|44400.4|44395.6|44404.5|44399.7|44394.3|44389.5|59
1753058700000|2025-07-21 00:45:00|44399.9|44395.1|44405|44400.2|44406.2|44401.4|44398.7|44393.9|16
1753059000000|2025-07-21 00:50:00|44405.2|44400.4|44404.6|44399.8|44405.7|44400.9|44400.3|44395.5|37
1753059300000|2025-07-21 00:55:00|44405.1|44400.3|44401.6|44396.8|44406.1|44401.3|44398.5|44393.7|20
1753059600000|2025-07-21 01:00:00|44401.1|44396.3|44396.8|44392|44405.5|44400.7|44396.8|44392|26
1753059900000|2025-07-21 01:05:00|44396.3|44391.5|44392.4|44387.6|44400.4|44395.6|44390.4|44385.6|73
1753060200000|2025-07-21 01:10:00|44391.9|44387.1|44388.9|44384.1|44393.6|44388.8|44387.5|44382.7|61
1753060500000|2025-07-21 01:15:00|44389.4|44384.6|44399|44394.2|44399|44394.2|44389.4|44384.6|32
1753060800000|2025-07-21 01:20:00|44398.5|44393.7|44403.5|44398.7|44406|44401.2|44395.5|44390.7|49
1753061100000|2025-07-21 01:25:00|44404|44399.2|44393.4|44388.6|44405|44400.2|44391.2|44386.4|20
1753061400000|2025-07-21 01:30:00|44392.9|44388.1|44393.5|44388.7|44394|44389.2|44381.7|44376.9|117
1753061700000|2025-07-21 01:35:00|44394|44389.2|44383.5|44378.7|44397.4|44392.6|44380.8|44376|54
1753062000000|2025-07-21 01:40:00|44383|44378.2|44382.8|44378|44392.1|44387.3|44381|44376.2|50
1753062300000|2025-07-21 01:45:00|44383.3|44378.5|44377.6|44372.8|44383.8|44379|44376.6|44371.8|13
1753062600000|2025-07-21 01:50:00|44377.5|44372.7|44383.8|44379|44383.8|44379|44373.3|44368.5|115
1753062900000|2025-07-21 01:55:00|44383.6|44378.8|44380.8|44376|44383.6|44378.8|44376.3|44371.5|22
1753063200000|2025-07-21 02:00:00|44380.3|44375.5|44373.8|44369|44380.3|44375.5|44371.2|44366.4|49
1753063500000|2025-07-21 02:05:00|44373.3|44368.5|44376.8|44372|44377.3|44372.5|44371.3|44366.5|15
1753063800000|2025-07-21 02:10:00|44376.3|44371.5|44387.4|44382.6|44387.9|44383.1|44375.3|44370.5|12
1753064100000|2025-07-21 02:15:00|44387.9|44383.1|44389.7|44384.9|44391.3|44386.5|44385.9|44381.1|17
1753064400000|2025-07-21 02:20:00|44389.2|44384.4|44384.8|44380|44389.2|44384.4|44384.7|44379.9|20
1753064700000|2025-07-21 02:25:00|44384.3|44379.5|44383.1|44378.3|44386.6|44381.8|44382.1|44377.3|24
1753065000000|2025-07-21 02:30:00|44383.2|44378.4|44373.6|44368.8|44386.5|44381.7|44373.1|44368.3|31
1753065300000|2025-07-21 02:35:00|44374.1|44369.3|44365.3|44360.5|44374.6|44369.8|44362.4|44357.6|48
1753065600000|2025-07-21 02:40:00|44365|44360.2|44370.4|44365.6|44371.7|44366.9|44363.9|44359.1|13
1753065900000|2025-07-21 02:45:00|44369.9|44365.1|44362.3|44357.5|44369.9|44365.1|44361.3|44356.5|25
1753066200000|2025-07-21 02:50:00|44362.8|44358|44369.9|44365.1|44370.8|44366|44362.8|44358|13
1753066500000|2025-07-21 02:55:00|44369.4|44364.6|44366.7|44361.9|44369.9|44365.1|44363.8|44359|13
1753066800000|2025-07-21 03:00:00|44367.2|44362.4|44375.7|44370.9|44376.2|44371.4|44366.7|44361.9|66
1753067100000|2025-07-21 03:05:00|44375.2|44370.4|44377.2|44372.4|44380.9|44376.1|44373.3|44368.5|60
1753067400000|2025-07-21 03:10:00|44376.7|44371.9|44372.5|44367.7|44376.9|44372.1|44370.5|44365.7|14
1753067700000|2025-07-21 03:15:00|44372|44367.2|44371.6|44366.8|44373.8|44369|44370.4|44365.6|15
1753068000000|2025-07-21 03:20:00|44372.1|44367.3|44371.7|44366.9|44376.7|44371.9|44371.7|44366.9|20
1753068300000|2025-07-21 03:25:00|44371.2|44366.4|44368.6|44363.8|44373.2|44368.4|44367.7|44362.9|11
1753068600000|2025-07-21 03:30:00|44368.1|44363.3|44368.5|44363.7|44368.5|44363.7|44362.7|44357.9|28
1753068900000|2025-07-21 03:35:00|44368.8|44364|44367.6|44362.8|44370.4|44365.6|44365.9|44361.1|13
1753069200000|2025-07-21 03:40:00|44367.1|44362.3|44364.7|44359.9|44367.1|44362.3|44362.5|44357.7|8
1753069500000|2025-07-21 03:45:00|44365.2|44360.4|44362.2|44357.4|44365.7|44360.9|44361.7|44356.9|18
1753069800000|2025-07-21 03:50:00|44361.7|44356.9|44363.3|44358.5|44364.7|44359.9|44357.2|44352.4|30
1753070100000|2025-07-21 03:55:00|44363.8|44359|44366.1|44361.3|44367.3|44362.5|44361.3|44356.5|14
1753070400000|2025-07-21 04:00:00|44366.6|44361.8|44369.6|44364.8|44370.8|44366|44364.6|44359.8|17
1753070700000|2025-07-21 04:05:00|44370.1|44365.3|44369.9|44365.1|44373.6|44368.8|44367.7|44362.9|13
1753071000000|2025-07-21 04:10:00|44370.1|44365.3|44374.4|44369.6|44378.6|44373.8|44370.1|44365.3|24
1753071300000|2025-07-21 04:15:00|44373.9|44369.1|44377.3|44372.5|44380.2|44375.4|44373.4|44368.6|13
1753071600000|2025-07-21 04:20:00|44376.8|44372|44375|44370.2|44379.3|44374.5|44372.5|44367.7|17
1753071900000|2025-07-21 04:25:00|44375.5|44370.7|44376.9|44372.1|44379.7|44374.9|44374.8|44370|11
1753072200000|2025-07-21 04:30:00|44376.4|44371.6|44377.8|44373|44377.8|44373|44373.8|44369|15
1753072500000|2025-07-21 04:35:00|44377.3|44372.5|44378.7|44373.9|44380.3|44375.5|44376.3|44371.5|14
1753072800000|2025-07-21 04:40:00|44379.2|44374.4|44376.4|44371.6|44382|44377.2|44376.4|44371.6|23
1753073100000|2025-07-21 04:45:00|44375.9|44371.1|44375.6|44370.8|44376.1|44371.3|44373|44368.2|62
1753073400000|2025-07-21 04:50:00|44375.1|44370.3|44373.1|44368.3|44375.1|44370.3|44371.9|44367.1|10
1753073700000|2025-07-21 04:55:00|44372.6|44367.8|44377.6|44372.8|44377.6|44372.8|44372|44367.2|23
1753074000000|2025-07-21 05:00:00|44378.2|44373.4|44382.1|44377.3|44383.9|44379.1|44376.1|44371.3|21
1753074300000|2025-07-21 05:05:00|44381.6|44376.8|44372.9|44368.1|44381.7|44376.9|44372.4|44367.6|15
1753074600000|2025-07-21 05:10:00|44373.4|44368.6|44365.3|44360.5|44373.9|44369.1|44363.4|44358.6|14
1753074900000|2025-07-21 05:15:00|44366.8|44362|44366.5|44361.7|44370.8|44366|44365.3|44360.5|12
1753075200000|2025-07-21 05:20:00|44366|44361.2|44365|44360.2|44367.1|44362.3|44362.4|44357.6|23
1753075500000|2025-07-21 05:25:00|44365.5|44360.7|44369.8|44365|44370.8|44366|44365|44360.2|11
1753075800000|2025-07-21 05:30:00|44369.4|44364.6|44372.3|44367.5|44376.7|44371.9|44368.9|44364.1|29
1753076100000|2025-07-21 05:35:00|44371.8|44367|44374.2|44369.4|44375.2|44370.4|44369.8|44365|14
1753076400000|2025-07-21 05:40:00|44373.2|44368.4|44364.7|44359.9|44373.7|44368.9|44364.2|44359.4|17
1753076700000|2025-07-21 05:45:00|44364.2|44359.4|44367|44362.2|44367.3|44362.5|44363.5|44358.7|8
1753077000000|2025-07-21 05:50:00|44367.5|44362.7|44362.3|44357.5|44372.6|44367.8|44360.9|44356.1|26
1753077300000|2025-07-21 05:55:00|44361.8|44357|44364.6|44359.8|44366.6|44361.8|44361.3|44356.5|7
1753077600000|2025-07-21 06:00:00|44363.5|44359.9|44377.5|44373.9|44377.5|44373.9|44360.3|44356.7|98
1753077900000|2025-07-21 06:05:00|44376.5|44372.9|44380.5|44376.9|44387.5|44383.9|44374.7|44371.1|59
1753078200000|2025-07-21 06:10:00|44380|44376.4|44392.4|44388.8|44393.4|44389.8|44379.5|44375.9|79
1753078500000|2025-07-21 06:15:00|44392.9|44389.3|44405.3|44401.7|44408.7|44405.1|44392.9|44389.3|87
1753078800000|2025-07-21 06:20:00|44405.8|44402.2|44416.5|44412.9|44421|44417.4|44404.2|44400.6|79
1753079100000|2025-07-21 06:25:00|44416.6|44413|44429|44425.4|44432.3|44428.7|44416.6|44413|100
1753079400000|2025-07-21 06:30:00|44429.5|44425.9|44443.2|44439.6|44443.2|44439.6|44429.5|44425.9|90
1753079700000|2025-07-21 06:35:00|44443.3|44439.7|44441.3|44437.7|44445.3|44441.7|44438.3|44434.7|56
1753080000000|2025-07-21 06:40:00|44440.8|44437.2|44438.7|44435.1|44441.7|44438.1|44436.3|44432.7|35
1753080300000|2025-07-21 06:45:00|44439.2|44435.6|44439.9|44436.3|44444.9|44441.3|44430.3|44426.7|100
1753080600000|2025-07-21 06:50:00|44439.8|44436.2|44420.3|44416.7|44440.1|44436.5|44419.8|44416.2|69
1753080900000|2025-07-21 06:55:00|44420.8|44417.2|44421.2|44417.6|44425.7|44422.1|44415.7|44412.1|163
1753081200000|2025-07-21 07:00:00|44421.7|44418.1|44446.9|44443.3|44450.2|44446.6|44421.7|44418.1|184
1753081500000|2025-07-21 07:05:00|44447.4|44443.8|44446.2|44442.6|44450.8|44447.2|44443.8|44440.2|63
1753081800000|2025-07-21 07:10:00|44445.7|44442.1|44450.2|44446.6|44455.6|44452|44442.8|44439.2|124
1753082100000|2025-07-21 07:15:00|44450.7|44447.1|44467.2|44463.6|44473.5|44469.9|44448.7|44445.1|191
1753082400000|2025-07-21 07:20:00|44466.6|44463|44456.3|44452.7|44468.8|44465.2|44455.8|44452.2|96
1753082700000|2025-07-21 07:25:00|44456.8|44453.2|44458|44454.4|44460.3|44456.7|44448.7|44445.1|94
1753083000000|2025-07-21 07:30:00|44457.5|44453.9|44449.2|44445.6|44462.9|44459.3|44448|44444.4|84
1753083300000|2025-07-21 07:35:00|44449.7|44446.1|44460.7|44457.1|44464|44460.4|44447.2|44443.6|72
1753083600000|2025-07-21 07:40:00|44460.2|44456.6|44437.8|44434.2|44460.2|44456.6|44436.8|44433.2|104
1753083900000|2025-07-21 07:45:00|44437.3|44433.7|44433.6|44430|44439.4|44435.8|44428.5|44424.9|115
1753084200000|2025-07-21 07:50:00|44433.9|44430.3|44431.1|44427.5|44439.6|44436|44425.7|44422.1|122
1753084500000|2025-07-21 07:55:00|44430.6|44427|44435.7|44432.1|44436.2|44432.6|44426|44422.4|46
1753084800000|2025-07-21 08:00:00|44434.7|44431.1|44448|44444.4|44459.6|44456|44432.7|44429.1|417
1753085100000|2025-07-21 08:05:00|44447.5|44443.9|44456.7|44453.1|44458.4|44454.8|44442|44438.4|308
1753085400000|2025-07-21 08:10:00|44449.7|44446.1|44450.4|44446.8|44456.6|44453|44445.4|44441.8|174
1753085700000|2025-07-21 08:15:00|44450.5|44446.9|44445.5|44441.9|44451.5|44447.9|44432.3|44428.7|188
1753086000000|2025-07-21 08:20:00|44446|44442.4|44454.8|44451.2|44457.8|44454.2|44445.4|44441.8|127
1753086300000|2025-07-21 08:25:00|44455.3|44451.7|44462.3|44458.7|44463.4|44459.8|44454.5|44450.9|66
1753086600000|2025-07-21 08:30:00|44462.8|44459.2|44463.2|44459.6|44466.4|44462.8|44457.2|44453.6|78
1753086900000|2025-07-21 08:35:00|44463.7|44460.1|44467.4|44463.8|44468.7|44465.1|44460.8|44457.2|166
1753087200000|2025-07-21 08:40:00|44467.6|44464|44449.4|44445.8|44473.3|44469.7|44448.2|44444.6|103
1753087500000|2025-07-21 08:45:00|44449.9|44446.3|44450.8|44447.2|44456.7|44453.1|44447.3|44443.7|54
1753087800000|2025-07-21 08:50:00|44451.3|44447.7|44453.4|44449.8|44460.8|44457.2|44449.3|44445.7|112
1753088100000|2025-07-21 08:55:00|44452.9|44449.3|44464.9|44461.3|44468.7|44465.1|44452.9|44449.3|59
1753088400000|2025-07-21 09:00:00|44464.4|44460.8|44469.5|44465.9|44474.2|44470.6|44464.4|44460.8|85
1753088700000|2025-07-21 09:05:00|44470|44466.4|44464.4|44460.8|44470.5|44466.9|44463.2|44459.6|56
1753089000000|2025-07-21 09:10:00|44464.3|44460.7|44457.9|44454.3|44469.4|44465.8|44457.4|44453.8|66
1753089300000|2025-07-21 09:15:00|44458.4|44454.8|44461.6|44458|44464.3|44460.7|44456.7|44453.1|30
1753089600000|2025-07-21 09:20:00|44462.1|44458.5|44457.3|44453.7|44464.6|44461|44451.2|44447.6|49
1753089900000|2025-07-21 09:25:00|44457.8|44454.2|44461.9|44458.3|44463.1|44459.5|44451.4|44447.8|26
1753090200000|2025-07-21 09:30:00|44462.4|44458.8|44455.6|44452|44463.1|44459.5|44446.6|44443|105
1753090500000|2025-07-21 09:35:00|44456.1|44452.5|44452.8|44449.2|44460.2|44456.6|44452.3|44448.7|78
1753090800000|2025-07-21 09:40:00|44453.3|44449.7|44453.5|44449.9|44455.3|44451.7|44446.2|44442.6|69
1753091100000|2025-07-21 09:45:00|44454|44450.4|44449.5|44445.9|44456.6|44453|44446.4|44442.8|65
1753091400000|2025-07-21 09:50:00|44450|44446.4|44443.6|44440|44450|44446.4|44442.8|44439.2|42
1753091700000|2025-07-21 09:55:00|44443.1|44439.5|44442.5|44438.9|44449.4|44445.8|44437|44433.4|110
1753092000000|2025-07-21 10:00:00|44443|44439.4|44441.4|44437.8|44445.7|44442.1|44438.3|44434.7|38
1753092300000|2025-07-21 10:05:00|44440.9|44437.3|44436.7|44433.1|44441.4|44437.8|44432.8|44429.2|117
1753092600000|2025-07-21 10:10:00|44437.2|44433.6|44439.8|44436.2|44452.6|44449|44434.7|44431.1|328
1753092900000|2025-07-21 10:15:00|44439.3|44435.7|44443.3|44439.7|44447.7|44444.1|44439.3|44435.7|50
1753093200000|2025-07-21 10:20:00|44443.8|44440.2|44439.3|44435.7|44444.3|44440.7|44438.3|44434.7|24
1753093500000|2025-07-21 10:25:00|44439.4|44435.8|44437.4|44433.8|44439.4|44435.8|44431.4|44427.8|113
1753093800000|2025-07-21 10:30:00|44437|44433.4|44437.6|44434|44442.5|44438.9|44433|44429.4|118
1753094100000|2025-07-21 10:35:00|44437.7|44434.1|44427.7|44424.1|44438.7|44435.1|44424.8|44421.2|57
1753094400000|2025-07-21 10:40:00|44427.2|44423.6|44435.4|44431.8|44435.4|44431.8|44423.9|44420.3|48
1753094700000|2025-07-21 10:45:00|44434.9|44431.3|44435.7|44432.1|44440.9|44437.3|44432.7|44429.1|58
1753095000000|2025-07-21 10:50:00|44432.7|44429.1|44419.9|44416.3|44432.7|44429.1|44409.4|44405.8|124
1753095300000|2025-07-21 10:55:00|44420.4|44416.8|44429.5|44425.9|44437.4|44433.8|44419.1|44415.5|97
1753095600000|2025-07-21 11:00:00|44430|44426.4|44429.1|44425.5|44434.6|44431|44425.7|44422.1|73
1753095900000|2025-07-21 11:05:00|44429.6|44426|44421.3|44417.7|44434.8|44431.2|44416.3|44412.7|126
1753096200000|2025-07-21 11:10:00|44420.8|44417.2|44426.7|44423.1|44429.7|44426.1|44419.6|44416|57
1753096500000|2025-07-21 11:15:00|44427.2|44423.6|44430.5|44426.9|44436.3|44432.7|44426.2|44422.6|56
1753096800000|2025-07-21 11:20:00|44431|44427.4|44431.4|44427.8|44433.4|44429.8|44426.7|44423.1|47
1753097100000|2025-07-21 11:25:00|44431.9|44428.3|44442.7|44439.1|44443.7|44440.1|44428.8|44425.2|81
1753097400000|2025-07-21 11:30:00|44442.2|44438.6|44442.7|44439.1|44445.6|44442|44437.2|44433.6|72
1753097700000|2025-07-21 11:35:00|44443.2|44439.6|44440.6|44437|44445.7|44442.1|44432.4|44428.8|73
1753098000000|2025-07-21 11:40:00|44441.1|44437.5|44431.4|44427.8|44442.8|44439.2|44430.4|44426.8|82
1753098300000|2025-07-21 11:45:00|44430.4|44426.8|44428.4|44424.8|44443.6|44440|44428.4|44424.8|92
1753098600000|2025-07-21 11:50:00|44428|44424.4|44436.1|44432.5|44438.6|44435|44427|44423.4|81
1753098900000|2025-07-21 11:55:00|44436.6|44433|44439.8|44436.2|44444.2|44440.6|44435|44431.4|103
1753099200000|2025-07-21 12:00:00|44440.3|44436.7|44438|44434.4|44441.9|44438.3|44427.1|44423.5|88
1753099500000|2025-07-21 12:05:00|44437.7|44434.1|44430.6|44427|44439.7|44436.1|44422.5|44418.9|95
1753099800000|2025-07-21 12:10:00|44430.1|44426.5|44433.7|44430.1|44438.5|44434.9|44429.6|44426|88
1753100100000|2025-07-21 12:15:00|44434.7|44431.1|44430.6|44427|44436.6|44433|44426.8|44423.2|62
1753100400000|2025-07-21 12:20:00|44431.6|44428|44433.8|44430.2|44437.8|44434.2|44427.7|44424.1|61
1753100700000|2025-07-21 12:25:00|44434.3|44430.7|44431.4|44427.8|44436.3|44432.7|44429.2|44425.6|89
1753101000000|2025-07-21 12:30:00|44430.9|44427.3|44435.8|44432.2|44439.1|44435.5|44430.4|44426.8|111
1753101300000|2025-07-21 12:35:00|44435.7|44432.1|44440.1|44436.5|44449.7|44446.1|44433.7|44430.1|117
1753101600000|2025-07-21 12:40:00|44440.6|44437|44431|44427.4|44447.7|44444.1|44429.5|44425.9|96
1753101900000|2025-07-21 12:45:00|44431.5|44427.9|44428.7|44425.1|44435.8|44432.2|44426.7|44423.1|61
1753102200000|2025-07-21 12:50:00|44429.2|44425.6|44411.7|44408.1|44431.2|44427.6|44410.9|44407.3|156
1753102500000|2025-07-21 12:55:00|44412.2|44408.6|44408|44404.4|44412.2|44408.6|44398.9|44395.3|206
1753102800000|2025-07-21 13:00:00|44408.5|44404.9|44396.2|44392.6|44411.8|44408.2|44387.3|44383.7|247
1753103100000|2025-07-21 13:05:00|44396.7|44393.1|44401.7|44398.1|44405.7|44402.1|44392.4|44388.8|125
1753103400000|2025-07-21 13:10:00|44401.2|44397.6|44403.9|44400.3|44414.4|44410.8|44395.5|44391.9|257
1753103700000|2025-07-21 13:15:00|44402.9|44399.3|44414.2|44410.6|44416.9|44413.3|44402.9|44399.3|166
1753104000000|2025-07-21 13:20:00|44414.7|44411.1|44412.8|44409.2|44429.5|44425.9|44409.6|44406|246
1753104300000|2025-07-21 13:25:00|44413.3|44409.7|44427|44423.4|44430.5|44426.9|44405.6|44402|708
1753104600000|2025-07-21 13:30:00|44426.5|44422.9|44419.5|44417.1|44463.3|44460.9|44399.4|44397|4297
1753104900000|2025-07-21 13:35:00|44420|44417.6|44413.3|44410.9|44420|44417.6|44381.1|44378.7|1664
1753105200000|2025-07-21 13:40:00|44413.2|44410.8|44391.6|44389.2|44422.3|44419.9|44359.4|44357|1298
1753105500000|2025-07-21 13:45:00|44391.1|44388.7|44405.1|44402.7|44415|44412.6|44387.3|44384.9|1147
1753105800000|2025-07-21 13:50:00|44404|44401.6|44439.4|44437|44447|44444.6|44373|44370.6|1165
1753106100000|2025-07-21 13:55:00|44439.9|44437.5|44489.7|44487.3|44493.7|44491.3|44439.9|44437.5|1593
1753106400000|2025-07-21 14:00:00|44488.1|44485.7|44503|44500.6|44521.5|44519.1|44486.6|44484.2|1420
1753106700000|2025-07-21 14:05:00|44503.5|44501.1|44443.4|44441|44507.3|44504.9|44442.9|44440.5|1186
1753107000000|2025-07-21 14:10:00|44443.8|44441.4|44449.9|44447.5|44471.2|44468.8|44435.7|44433.3|947
1753107300000|2025-07-21 14:15:00|44450.1|44447.7|44457.9|44455.5|44464.1|44461.7|44418.1|44415.7|1003
1753107600000|2025-07-21 14:20:00|44457.4|44455|44510.5|44508.1|44510.6|44508.2|44451|44448.6|1470
1753107900000|2025-07-21 14:25:00|44510|44507.6|44505|44502.6|44526.6|44524.2|44483.9|44481.5|972
1753108200000|2025-07-21 14:30:00|44503|44500.6|44471.3|44468.9|44523.8|44521.4|44467.1|44464.7|908
1753108500000|2025-07-21 14:35:00|44472.3|44469.9|44476.8|44474.4|44493.3|44490.9|44464.8|44462.4|642
1753108800000|2025-07-21 14:40:00|44478.2|44475.8|44491|44488.6|44507.7|44505.3|44464.7|44462.3|725
1753109100000|2025-07-21 14:45:00|44490.8|44488.4|44489.5|44487.1|44506.1|44503.7|44478.7|44476.3|455
1753109400000|2025-07-21 14:50:00|44488.1|44485.7|44482.1|44479.7|44504.7|44502.3|44478|44475.6|515
1753109700000|2025-07-21 14:55:00|44481.6|44479.2|44504.9|44502.5|44510.2|44507.8|44470|44467.6|579
1753110000000|2025-07-21 15:00:00|44508.2|44505.8|44510.3|44507.9|44525.5|44523.1|44500.3|44497.9|473
1753110300000|2025-07-21 15:05:00|44510.8|44508.4|44542.2|44539.8|44544.8|44542.4|44506.4|44504|608
1753110600000|2025-07-21 15:10:00|44540.8|44538.4|44537.8|44535.4|44557.1|44554.7|44531|44528.6|626
1753110900000|2025-07-21 15:15:00|44538.3|44535.9|44531.9|44529.5|44546.1|44543.7|44526.9|44524.5|633
1753111200000|2025-07-21 15:20:00|44531.7|44529.3|44560.1|44557.7|44560.1|44557.7|44531.3|44528.9|453
1753111500000|2025-07-21 15:25:00|44559.1|44556.7|44557.7|44555.3|44565.2|44562.8|44540.1|44537.7|743
1753111800000|2025-07-21 15:30:00|44557.2|44554.8|44571.7|44569.3|44581.5|44579.1|44557.2|44554.8|618
1753112100000|2025-07-21 15:35:00|44572|44569.6|44571.6|44569.2|44581.3|44578.9|44564.4|44562|519
1753112400000|2025-07-21 15:40:00|44568.6|44566.2|44582.7|44580.3|44583.2|44580.8|44564|44561.6|408
1753112700000|2025-07-21 15:45:00|44583.1|44580.7|44586.1|44583.7|44601.5|44599.1|44574.1|44571.7|867
1753113000000|2025-07-21 15:50:00|44586|44583.6|44572.1|44569.7|44592.4|44590|44572|44569.6|497
1753113300000|2025-07-21 15:55:00|44572.6|44570.2|44592|44589.6|44601.4|44599|44572.6|44570.2|380
1753113600000|2025-07-21 16:00:00|44592.7|44590.3|44585.9|44583.5|44596.9|44594.5|44577.9|44575.5|476
1753113900000|2025-07-21 16:05:00|44586.4|44584|44571.8|44569.4|44590.8|44588.4|44556.2|44553.8|661
1753114200000|2025-07-21 16:10:00|44572.2|44569.8|44568.4|44566|44574.7|44572.3|44549.2|44546.8|476
1753114500000|2025-07-21 16:15:00|44568.9|44566.5|44585.4|44583|44598.8|44596.4|44568.9|44566.5|454
1753114800000|2025-07-21 16:20:00|44583.3|44580.9|44576.3|44573.9|44599.6|44597.2|44567.5|44565.1|663
1753115100000|2025-07-21 16:25:00|44576.8|44574.4|44557.3|44554.9|44579.8|44577.4|44549.8|44547.4|477
1753115400000|2025-07-21 16:30:00|44558.2|44555.8|44570.3|44567.9|44578.6|44576.2|44553.4|44551|471
1753115700000|2025-07-21 16:35:00|44569.8|44567.4|44560.1|44557.7|44585|44582.6|44558.3|44555.9|333
1753116000000|2025-07-21 16:40:00|44558.4|44556|44557.1|44554.7|44564.6|44562.2|44544.3|44541.9|388
1753116300000|2025-07-21 16:45:00|44556.6|44554.2|44568.7|44566.3|44573.5|44571.1|44551.3|44548.9|257
1753116600000|2025-07-21 16:50:00|44571.4|44569|44571.1|44568.7|44585.1|44582.7|44564.5|44562.1|291
1753116900000|2025-07-21 16:55:00|44570.6|44568.2|44581.7|44579.3|44588.9|44586.5|44567.1|44564.7|242
1753117200000|2025-07-21 17:00:00|44581.6|44579.2|44590.6|44588.2|44606.7|44604.3|44579.8|44577.4|573
1753117500000|2025-07-21 17:05:00|44590.1|44587.7|44583|44580.6|44593.1|44590.7|44581.4|44579|292
1753117800000|2025-07-21 17:10:00|44579.9|44577.5|44587|44584.6|44601.3|44598.9|44578.4|44576|238
1753118100000|2025-07-21 17:15:00|44587.5|44585.1|44588.7|44586.3|44593.4|44591|44577.6|44575.2|246
1753118400000|2025-07-21 17:20:00|44590.9|44588.5|44591.9|44589.5|44604|44601.6|44589.9|44587.5|247
1753118700000|2025-07-21 17:25:00|44592.4|44590|44592.9|44590.5|44602|44599.6|44585.8|44583.4|227
1753119000000|2025-07-21 17:30:00|44592|44589.6|44592.6|44590.2|44599.2|44596.8|44582.1|44579.7|300
1753119300000|2025-07-21 17:35:00|44592.1|44589.7|44573.8|44571.4|44593.6|44591.2|44570.5|44568.1|278
1753119600000|2025-07-21 17:40:00|44575.7|44573.3|44569.2|44566.8|44581|44578.6|44564.7|44562.3|190
1753119900000|2025-07-21 17:45:00|44569.7|44567.3|44577.1|44574.7|44577.9|44575.5|44561.3|44558.9|286
1753120200000|2025-07-21 17:50:00|44575.7|44573.3|44557.1|44554.7|44575.7|44573.3|44552.1|44549.7|337
1753120500000|2025-07-21 17:55:00|44557.6|44555.2|44560.6|44558.2|44570.1|44567.7|44552.3|44549.9|206
1753120800000|2025-07-21 18:00:00|44561.4|44559|44572|44569.6|44572.5|44570.1|44556.1|44553.7|260
1753121100000|2025-07-21 18:05:00|44571.5|44569.1|44562.2|44559.8|44572.8|44570.4|44559.5|44557.1|203
1753121400000|2025-07-21 18:10:00|44559.7|44557.3|44566|44563.6|44570.9|44568.5|44547.2|44544.8|252
1753121700000|2025-07-21 18:15:00|44565.5|44563.1|44565.5|44563.1|44569.3|44566.9|44555.2|44552.8|288
1753122000000|2025-07-21 18:20:00|44566.4|44564|44561.8|44559.4|44567.6|44565.2|44554.4|44552|209
1753122300000|2025-07-21 18:25:00|44562.3|44559.9|44552|44549.6|44563.1|44560.7|44545.5|44543.1|249
1753122600000|2025-07-21 18:30:00|44551.7|44549.3|44540.3|44537.9|44552.9|44550.5|44533|44530.6|275
1753122900000|2025-07-21 18:35:00|44540.8|44538.4|44542.4|44540|44548.9|44546.5|44536.9|44534.5|150
1753123200000|2025-07-21 18:40:00|44543.3|44540.9|44527.6|44525.2|44546.4|44544|44520.1|44517.7|344
1753123500000|2025-07-21 18:45:00|44527.1|44524.7|44490.1|44487.7|44527.8|44525.4|44485.8|44483.4|785
1753123800000|2025-07-21 18:50:00|44490.6|44488.2|44507.5|44505.1|44507.7|44505.3|44475.5|44473.1|656
1753124100000|2025-07-21 18:55:00|44507|44504.6|44488.7|44486.3|44510.4|44508|44481.6|44479.2|431
1753124400000|2025-07-21 19:00:00|44490.4|44488|44473.6|44471.2|44495.1|44492.7|44464.3|44461.9|779
1753124700000|2025-07-21 19:05:00|44473.1|44470.7|44435.2|44432.8|44485.8|44483.4|44429.8|44427.4|795
1753125000000|2025-07-21 19:10:00|44435.5|44433.1|44424|44421.6|44443.6|44441.2|44389.8|44387.4|2245
1753125300000|2025-07-21 19:15:00|44423.5|44421.1|44434.9|44432.5|44445.6|44443.2|44419.2|44416.8|509
1753125600000|2025-07-21 19:20:00|44433.6|44431.2|44423.4|44421|44439.8|44437.4|44420.6|44418.2|319
1753125900000|2025-07-21 19:25:00|44423.9|44421.5|44407.8|44405.4|44427.5|44425.1|44401.8|44399.4|482
1753126200000|2025-07-21 19:30:00|44408.6|44406.2|44396.6|44394.2|44422.5|44420.1|44396.4|44394|444
1753126500000|2025-07-21 19:35:00|44397.1|44394.7|44399.2|44396.8|44408.9|44406.5|44383.5|44381.1|595
1753126800000|2025-07-21 19:40:00|44399.7|44397.3|44359.5|44357.1|44400.9|44398.5|44354.9|44352.5|827
1753127100000|2025-07-21 19:45:00|44359|44356.6|44356|44353.6|44366.4|44364|44330.2|44327.8|957
1753127400000|2025-07-21 19:50:00|44355.2|44352.8|44355.6|44353.2|44381.6|44379.2|44337|44334.6|1007
1753127700000|2025-07-21 19:55:00|44356.1|44353.7|44340.4|44338|44363.5|44361.1|44316.7|44314.3|2503
1753128000000|2025-07-21 20:00:00|44342.4|44340|44358.7|44353.9|44372.5|44367.7|44337.3|44332.5|905
1753128300000|2025-07-21 20:05:00|44360.7|44355.9|44376.5|44371.7|44380.1|44375.3|44354.7|44349.9|387
1753128600000|2025-07-21 20:10:00|44377.5|44372.7|44380.1|44375.3|44383.4|44378.6|44366.3|44361.5|441
1753128900000|2025-07-21 20:15:00|44380.7|44375.9|44382.7|44377.9|44384.8|44380|44376.7|44371.9|182
1753129200000|2025-07-21 20:20:00|44382.2|44377.4|44385.6|44380.8|44389|44384.2|44382.2|44377.4|109
1753129500000|2025-07-21 20:25:00|44384.6|44379.8|44373.4|44368.6|44386.3|44381.5|44369.5|44364.7|131
1753129800000|2025-07-21 20:30:00|44372.4|44367.6|44385.8|44381|44388.4|44383.6|44372.4|44367.6|63
1753130100000|2025-07-21 20:35:00|44387.2|44382.4|44388.4|44383.6|44391.2|44386.4|44385.3|44380.5|46
1753130400000|2025-07-21 20:40:00|44386.4|44381.6|44389.1|44384.3|44392.1|44387.3|44383.4|44378.6|67
1753130700000|2025-07-21 20:45:00|44390.1|44385.3|44389.6|44384.8|44391.6|44386.8|44386.3|44381.5|62
1753131000000|2025-07-21 20:50:00|44390.6|44385.8|44387.7|44382.9|44390.8|44386|44384.7|44379.9|114
1753131300000|2025-07-21 20:55:00|44388.1|44383.3|44388.1|44378.3|44388.1|44383.3|44379.4|44374.6|91
1753131600000|2025-07-21 21:00:00|44387.9|44378.1|44392.5|44382.7|44392.5|44382.7|44387.9|44378.1|0
1753131900000|2025-07-21 21:05:00|44394.2|44384.4|44394.8|44385|44395.6|44385.8|44392.5|44382.7|0
1753132200000|2025-07-21 21:10:00|44394.6|44384.8|44393|44383.2|44395.5|44385.7|44393|44383.2|0
1753132500000|2025-07-21 21:15:00|44393.2|44383.4|44393|44383.2|44393.2|44383.4|44392.8|44383|0
1753132800000|2025-07-21 21:20:00|44393.9|44384.1|44392.2|44382.4|44393.9|44384.1|44392.2|44382.4|0
1753133100000|2025-07-21 21:25:00|44392|44382.2|44391.4|44381.6|44392.4|44382.6|44391.2|44381.4|0
1753133400000|2025-07-21 21:30:00|44391.2|44381.4|44390.9|44381.1|44391.2|44381.4|44390.5|44380.7|0
1753133700000|2025-07-21 21:35:00|44391.4|44381.6|44390.5|44380.7|44391.4|44381.6|44390.5|44380.7|0
1753134000000|2025-07-21 21:40:00|44390.1|44380.3|44391.2|44381.4|44391.2|44381.4|44390|44380.2|0
1753134300000|2025-07-21 21:45:00|44391.1|44381.3|44391.3|44381.5|44391.8|44382|44390.4|44380.6|0
1753134600000|2025-07-21 21:50:00|44390.4|44380.6|44390.4|44380.6|44390.7|44380.9|44389.1|44379.3|0
1753134900000|2025-07-21 21:55:00|44390.3|44380.5|44391.6|44381.8|44393.2|44383.4|44389.4|44379.6|0
1753135200000|2025-07-21 22:00:00|44387.1|44382.3|44404.8|44400|44407.8|44403|44384.1|44379.3|123
1753135500000|2025-07-21 22:05:00|44404.6|44399.8|44397.2|44392.4|44404.6|44399.8|44393.9|44389.1|24
1753135800000|2025-07-21 22:10:00|44397.7|44392.9|44387.3|44382.5|44397.7|44392.9|44386.6|44381.8|43
1753136100000|2025-07-21 22:15:00|44386.8|44382|44391.6|44386.8|44391.6|44386.8|44381.7|44376.9|6
1753136400000|2025-07-21 22:20:00|44392.6|44387.8|44399.3|44394.5|44399.3|44394.5|44390|44385.2|28
1753136700000|2025-07-21 22:25:00|44399.8|44395|44408.2|44403.4|44408.3|44403.5|44399.8|44395|18
1753137000000|2025-07-21 22:30:00|44407.7|44402.9|44398.8|44394|44407.7|44402.9|44397.3|44392.5|17
1753137300000|2025-07-21 22:35:00|44398.3|44393.5|44393.2|44388.4|44398.3|44393.5|44388.4|44383.6|22
1753137600000|2025-07-21 22:40:00|44392.7|44387.9|44391|44386.2|44394.9|44390.1|44388.2|44383.4|9
1753137900000|2025-07-21 22:45:00|44390.5|44385.7|44391|44386.2|44394.5|44389.7|44388.4|44383.6|13
1753138200000|2025-07-21 22:50:00|44391.5|44386.7|44383.9|44379.1|44391.5|44386.7|44381.7|44376.9|8
1753138500000|2025-07-21 22:55:00|44383.4|44378.6|44382.5|44377.7|44383.4|44378.6|44378.4|44373.6|9
1753138800000|2025-07-21 23:00:00|44383|44378.2|44383.5|44378.7|44390.5|44385.7|44382.4|44377.6|25
1753139100000|2025-07-21 23:05:00|44383|44378.2|44389|44384.2|44389.5|44384.7|44382.5|44377.7|11
1753139400000|2025-07-21 23:10:00|44388.5|44383.7|44383.5|44378.7|44388.5|44383.7|44383.5|44378.7|28
1753139700000|2025-07-21 23:15:00|44384|44379.2|44390.5|44385.7|44391.1|44386.3|44384|44379.2|8
1753140000000|2025-07-21 23:20:00|44390|44385.2|44387.5|44382.7|44391|44386.2|44384|44379.2|40
1753140300000|2025-07-21 23:25:00|44387|44382.2|44397.6|44392.8|44397.6|44392.8|44386|44381.2|20
1753140600000|2025-07-21 23:30:00|44397.5|44392.7|44395.5|44390.7|44397.5|44392.7|44394|44389.2|8
1753140900000|2025-07-21 23:35:00|44395.6|44390.8|44397|44392.2|44397|44392.2|44394|44389.2|9
1753141200000|2025-07-21 23:40:00|44396.5|44391.7|44390.5|44385.7|44396.5|44391.7|44389.5|44384.7|7
1753141500000|2025-07-21 23:45:00|44391|44386.2|44384.2|44379.4|44394.5|44389.7|44380.1|44375.3|37
1753141800000|2025-07-21 23:50:00|44383.7|44378.9|44387.2|44382.4|44389.7|44384.9|44376.9|44372.1|42
1753142100000|2025-07-21 23:55:00|44387.7|44382.9|44391|44386.2|44393.5|44388.7|44387.2|44382.4|25
1753142400000|2025-07-22 00:00:00|44390.5|44385.7|44401|44396.2|44402.1|44397.3|44390|44385.2|46
1753142700000|2025-07-22 00:05:00|44401.5|44396.7|44407.6|44402.8|44410.1|44405.3|44399.3|44394.5|36
1753143000000|2025-07-22 00:10:00|44407.1|44402.3|44413.2|44408.4|44414.9|44410.1|44405|44400.2|63
1753143300000|2025-07-22 00:15:00|44412.7|44407.9|44404.3|44399.5|44413.2|44408.4|44401.2|44396.4|68
1753143600000|2025-07-22 00:20:00|44404.8|44400|44419.5|44414.7|44419.5|44414.7|44404.3|44399.5|59
1753143900000|2025-07-22 00:25:00|44418.9|44414.1|44419.2|44414.4|44419.8|44415|44414.8|44410|52
1753144200000|2025-07-22 00:30:00|44418.7|44413.9|44420.1|44415.3|44422.5|44417.7|44411|44406.2|53
1753144500000|2025-07-22 00:35:00|44419.6|44414.8|44413.9|44409.1|44422.2|44417.4|44407.3|44402.5|49
1753144800000|2025-07-22 00:40:00|44413.4|44408.6|44409.6|44404.8|44415.8|44411|44409.6|44404.8|32
1753145100000|2025-07-22 00:45:00|44410.1|44405.3|44410|44405.2|44413.7|44408.9|44406.6|44401.8|20
1753145400000|2025-07-22 00:50:00|44410.5|44405.7|44405|44400.2|44411|44406.2|44404|44399.2|15
1753145700000|2025-07-22 00:55:00|44404.5|44399.7|44403.5|44398.7|44406.5|44401.7|44399.6|44394.8|22
1753146000000|2025-07-22 01:00:00|44403|44398.2|44400.1|44395.3|44408.5|44403.7|44396.9|44392.1|36
1753146300000|2025-07-22 01:05:00|44399.6|44394.8|44399.2|44394.4|44405.1|44400.3|44399|44394.2|17
1753146600000|2025-07-22 01:10:00|44399.7|44394.9|44398.2|44393.4|44401.7|44396.9|44393.2|44388.4|26
1753146900000|2025-07-22 01:15:00|44398.7|44393.9|44399.5|44394.7|44400.5|44395.7|44392.4|44387.6|70
1753147200000|2025-07-22 01:20:00|44400|44395.2|44397.6|44392.8|44404.9|44400.1|44395.6|44390.8|50
1753147500000|2025-07-22 01:25:00|44398.1|44393.3|44409.9|44405.1|44410.4|44405.6|44396.1|44391.3|26
1753147800000|2025-07-22 01:30:00|44409.4|44404.6|44413.8|44409|44418.5|44413.7|44406.5|44401.7|95
1753148100000|2025-07-22 01:35:00|44413.3|44408.5|44412.7|44407.9|44416.6|44411.8|44411.5|44406.7|56
1753148400000|2025-07-22 01:40:00|44413.2|44408.4|44414|44409.2|44417.4|44412.6|44410.4|44405.6|26
1753148700000|2025-07-22 01:45:00|44414.5|44409.7|44422.7|44417.9|44427.2|44422.4|44414|44409.2|33
1753149000000|2025-07-22 01:50:00|44422.2|44417.4|44414.7|44409.9|44423|44418.2|44414.2|44409.4|37
1753149300000|2025-07-22 01:55:00|44415.2|44410.4|44419.5|44414.7|44419.5|44414.7|44412|44407.2|6
1753149600000|2025-07-22 02:00:00|44420|44415.2|44414.3|44409.5|44423.7|44418.9|44414.3|44409.5|36
1753149900000|2025-07-22 02:05:00|44413.8|44409|44409|44404.2|44413.8|44409|44402.2|44397.4|20
1753150200000|2025-07-22 02:10:00|44409.5|44404.7|44408.5|44403.7|44414.9|44410.1|44407.8|44403|31
1753150500000|2025-07-22 02:15:00|44408|44403.2|44408.3|44403.5|44411.7|44406.9|44407.3|44402.5|14
1753150800000|2025-07-22 02:20:00|44408.8|44404|44407.1|44402.3|44411.1|44406.3|44406.6|44401.8|19
1753151100000|2025-07-22 02:25:00|44404.6|44399.8|44395.2|44390.4|44405.6|44400.8|44395.2|44390.4|30
1753151400000|2025-07-22 02:30:00|44393.7|44388.9|44399.6|44394.8|44399.6|44394.8|44392.5|44387.7|27
1753151700000|2025-07-22 02:35:00|44399.1|44394.3|44396.2|44391.4|44400.3|44395.5|44394.8|44390|9
1753152000000|2025-07-22 02:40:00|44395.7|44390.9|44387.3|44382.5|44398.7|44393.9|44387.3|44382.5|41
1753152300000|2025-07-22 02:45:00|44387.8|44383|44390|44385.2|44392.5|44387.7|44385.6|44380.8|33
1753152600000|2025-07-22 02:50:00|44389.5|44384.7|44390.5|44385.7|44392.5|44387.7|44388.5|44383.7|19
1753152900000|2025-07-22 02:55:00|44390.4|44385.6|44394.5|44389.7|44395.6|44390.8|44389.4|44384.6|9
1753153200000|2025-07-22 03:00:00|44395|44390.2|44397.1|44392.3|44399|44394.2|44391.9|44387.1|21
1753153500000|2025-07-22 03:05:00|44397.6|44392.8|44395|44390.2|44401.8|44397|44394.5|44389.7|25
1753153800000|2025-07-22 03:10:00|44394.9|44390.1|44396.8|44392|44398.4|44393.6|44394.4|44389.6|10
1753154100000|2025-07-22 03:15:00|44396.3|44391.5|44396.4|44391.6|44398.4|44393.6|44392.3|44387.5|18
1753154400000|2025-07-22 03:20:00|44395.9|44391.1|44393.1|44388.3|44396.2|44391.4|44391.2|44386.4|2
1753154700000|2025-07-22 03:25:00|44393.6|44388.8|44391.1|44386.3|44398.4|44393.6|44391.1|44386.3|20
1753155000000|2025-07-22 03:30:00|44391.6|44386.8|44395.8|44391|44396.3|44391.5|44390.6|44385.8|11
1753155300000|2025-07-22 03:35:00|44395.3|44390.5|44393.7|44388.9|44395.9|44391.1|44384.4|44379.6|55
1753155600000|2025-07-22 03:40:00|44393.2|44388.4|44389.5|44384.7|44396.1|44391.3|44387.9|44383.1|36
1753155900000|2025-07-22 03:45:00|44389|44384.2|44386.5|44381.7|44389.5|44384.7|44379.1|44374.3|56
1753156200000|2025-07-22 03:50:00|44387|44382.2|44390.4|44385.6|44391.2|44386.4|44385.8|44381|16
1753156500000|2025-07-22 03:55:00|44391.4|44386.6|44386.8|44382|44391.9|44387.1|44386.3|44381.5|5
1753156800000|2025-07-22 04:00:00|44387|44382.2|44381.5|44376.7|44388.7|44383.9|44380.7|44375.9|15
1753157100000|2025-07-22 04:05:00|44382|44377.2|44383|44378.2|44384|44379.2|44379.7|44374.9|27
1753157400000|2025-07-22 04:10:00|44382.5|44377.7|44368.2|44363.4|44383|44378.2|44367.1|44362.3|51
1753157700000|2025-07-22 04:15:00|44368.7|44363.9|44372|44367.2|44373|44368.2|44363.4|44358.6|109
1753158000000|2025-07-22 04:20:00|44372.5|44367.7|44364.4|44359.6|44373.7|44368.9|44362.9|44358.1|25
1753158300000|2025-07-22 04:25:00|44363.9|44359.1|44370.3|44365.5|44372|44367.2|44363.2|44358.4|20
1753158600000|2025-07-22 04:30:00|44369.8|44365|44372.6|44367.8|44377.5|44372.7|44369.3|44364.5|19
1753158900000|2025-07-22 04:35:00|44372.1|44367.3|44364.9|44360.1|44373.1|44368.3|44364.4|44359.6|14
1753159200000|2025-07-22 04:40:00|44365|44360.2|44360.9|44356.1|44365.3|44360.5|44360.4|44355.6|38
1753159500000|2025-07-22 04:45:00|44361.4|44356.6|44363|44358.2|44363.9|44359.1|44361.4|44356.6|4
1753159800000|2025-07-22 04:50:00|44362.5|44357.7|44359.3|44354.5|44363.9|44359.1|44358.3|44353.5|12
1753160100000|2025-07-22 04:55:00|44359.2|44354.4|44370.4|44365.6|44370.9|44366.1|44358.4|44353.6|27
1753160400000|2025-07-22 05:00:00|44370.5|44365.7|44364.8|44360|44370.5|44365.7|44363.3|44358.5|24
1753160700000|2025-07-22 05:05:00|44364.3|44359.5|44366.3|44361.5|44368.2|44363.4|44361.6|44356.8|8
1753161000000|2025-07-22 05:10:00|44366.8|44362|44361.9|44357.1|44368.3|44363.5|44360.4|44355.6|31
1753161300000|2025-07-22 05:15:00|44360.9|44356.1|44355.3|44350.5|44362.5|44357.7|44354.9|44350.1|43
1753161600000|2025-07-22 05:20:00|44355.8|44351|44354.5|44349.7|44360.1|44355.3|44352.3|44347.5|17
1753161900000|2025-07-22 05:25:00|44354|44349.2|44354|44349.2|44356.9|44352.1|44350.1|44345.3|17
1753162200000|2025-07-22 05:30:00|44353.7|44348.9|44343.6|44338.8|44354.3|44349.5|44343|44338.2|55
1753162500000|2025-07-22 05:35:00|44344|44339.2|44344.8|44340|44351.5|44346.7|44343.8|44339|42
1753162800000|2025-07-22 05:40:00|44345.3|44340.5|44346.6|44341.8|44355.3|44350.5|44344.8|44340|44
1753163100000|2025-07-22 05:45:00|44346.1|44341.3|44350.9|44346.1|44353.4|44348.6|44343.9|44339.1|19
1753163400000|2025-07-22 05:50:00|44350.4|44345.6|44350.3|44345.5|44359|44354.2|44349.9|44345.1|31
1753163700000|2025-07-22 05:55:00|44349.3|44344.5|44349.5|44344.7|44351.9|44347.1|44348.4|44343.6|26
1753164000000|2025-07-22 06:00:00|44348.4|44344.8|44340.3|44336.7|44354.4|44350.8|44338.3|44334.7|91
1753164300000|2025-07-22 06:05:00|44339.8|44336.2|44346.2|44342.6|44351.7|44348.1|44337.8|44334.2|88
1753164600000|2025-07-22 06:10:00|44345.7|44342.1|44350.3|44346.7|44350.8|44347.2|44345.4|44341.8|20
1753164900000|2025-07-22 06:15:00|44350.8|44347.2|44343.2|44339.6|44351.3|44347.7|44339.3|44335.7|45
1753165200000|2025-07-22 06:20:00|44346.2|44342.6|44351.3|44347.7|44353.4|44349.8|44344.9|44341.3|29
1753165500000|2025-07-22 06:25:00|44350.8|44347.2|44346.3|44342.7|44356.4|44352.8|44346.3|44342.7|25
1753165800000|2025-07-22 06:30:00|44346.8|44343.2|44351.7|44348.1|44353.2|44349.6|44344.6|44341|40
1753166100000|2025-07-22 06:35:00|44352.2|44348.6|44350.2|44346.6|44359|44355.4|44348.7|44345.1|23
1753166400000|2025-07-22 06:40:00|44350.7|44347.1|44352|44348.4|44354|44350.4|44350|44346.4|24
1753166700000|2025-07-22 06:45:00|44351.5|44347.9|44345.4|44341.8|44353.1|44349.5|44343.6|44340|38
1753167000000|2025-07-22 06:50:00|44345.9|44342.3|44344.4|44340.8|44352.6|44349|44343.1|44339.5|68
1753167300000|2025-07-22 06:55:00|44344.9|44341.3|44345.2|44341.6|44347.4|44343.8|44341.1|44337.5|141
1753167600000|2025-07-22 07:00:00|44344.7|44341.1|44356|44352.4|44366.3|44362.7|44340.1|44336.5|172
1753167900000|2025-07-22 07:05:00|44356.5|44352.9|44354.8|44351.2|44365.7|44362.1|44352.1|44348.5|110
1753168200000|2025-07-22 07:10:00|44355.3|44351.7|44361.2|44357.6|44371.2|44367.6|44346.7|44343.1|104
1753168500000|2025-07-22 07:15:00|44361.7|44358.1|44362.3|44358.7|44364.1|44360.5|44350.4|44346.8|97
1753168800000|2025-07-22 07:20:00|44361.8|44358.2|44369.1|44365.5|44372.4|44368.8|44359.2|44355.6|29
1753169100000|2025-07-22 07:25:00|44368.6|44365|44369.8|44366.2|44375|44371.4|44361.4|44357.8|68
1753169400000|2025-07-22 07:30:00|44370.3|44366.7|44349.6|44346|44372.3|44368.7|44345.6|44342|64
1753169700000|2025-07-22 07:35:00|44351.1|44347.5|44352.1|44348.5|44358.3|44354.7|44347.4|44343.8|90
1753170000000|2025-07-22 07:40:00|44352.6|44349|44355.3|44351.7|44356.3|44352.7|44331.4|44327.8|93
1753170300000|2025-07-22 07:45:00|44356.3|44352.7|44357.1|44353.5|44362.2|44358.6|44354.3|44350.7|46
1753170600000|2025-07-22 07:50:00|44356.6|44353|44345.6|44342|44359.7|44356.1|44340.9|44337.3|48
1753170900000|2025-07-22 07:55:00|44345.1|44341.5|44329.8|44326.2|44346.1|44342.5|44316.8|44313.2|232
1753171200000|2025-07-22 08:00:00|44331|44327.4|44362.6|44359|44368|44364.4|44330.7|44327.1|511
1753171500000|2025-07-22 08:05:00|44362.1|44358.5|44359.2|44355.6|44370.9|44367.3|44355.3|44351.7|103
1753171800000|2025-07-22 08:10:00|44358.7|44355.1|44371.3|44367.7|44373.8|44370.2|44358.7|44355.1|94
1753172100000|2025-07-22 08:15:00|44370.8|44367.2|44362.2|44358.6|44377.4|44373.8|44361.3|44357.7|36
1753172400000|2025-07-22 08:20:00|44362.7|44359.1|44351.9|44348.3|44365.9|44362.3|44348.2|44344.6|89
1753172700000|2025-07-22 08:25:00|44352.4|44348.8|44347.3|44343.7|44353.9|44350.3|44337|44333.4|154
1753173000000|2025-07-22 08:30:00|44347.8|44344.2|44359.7|44356.1|44362.2|44358.6|44344.8|44341.2|94
1753173300000|2025-07-22 08:35:00|44360.2|44356.6|44351.4|44347.8|44363.6|44360|44347.6|44344|55
1753173600000|2025-07-22 08:40:00|44351.9|44348.3|44344|44340.4|44351.9|44348.3|44344|44340.4|54
1753173900000|2025-07-22 08:45:00|44343.9|44340.3|44354.4|44350.8|44356.3|44352.7|44337.5|44333.9|150
1753174200000|2025-07-22 08:50:00|44353.9|44350.3|44352.1|44348.5|44364.4|44360.8|44352.1|44348.5|76
1753174500000|2025-07-22 08:55:00|44352|44348.4|44363.7|44360.1|44364.2|44360.6|44352|44348.4|120
1753174800000|2025-07-22 09:00:00|44364.2|44360.6|44359.8|44356.2|44365.1|44361.5|44349.4|44345.8|131
1753175100000|2025-07-22 09:05:00|44359.3|44355.7|44350.3|44346.7|44359.3|44355.7|44344.5|44340.9|47
1753175400000|2025-07-22 09:10:00|44349.8|44346.2|44358.4|44354.8|44358.4|44354.8|44349|44345.4|48
1753175700000|2025-07-22 09:15:00|44357.9|44354.3|44350.4|44346.8|44359.4|44355.8|44346.8|44343.2|102
1753176000000|2025-07-22 09:20:00|44350.2|44346.6|44341.3|44337.7|44355.9|44352.3|44341.3|44337.7|111
1753176300000|2025-07-22 09:25:00|44340.8|44337.2|44346|44342.4|44348.1|44344.5|44329.7|44326.1|412
1753176600000|2025-07-22 09:30:00|44345.5|44341.9|44347.8|44344.2|44360.2|44356.6|44342.8|44339.2|350
1753176900000|2025-07-22 09:35:00|44347.3|44343.7|44352|44348.4|44357|44353.4|44347.3|44343.7|71
1753177200000|2025-07-22 09:40:00|44352.2|44348.6|44346.6|44343|44353.2|44349.6|44339.4|44335.8|39
1753177500000|2025-07-22 09:45:00|44347.1|44343.5|44345.3|44341.7|44353.2|44349.6|44341.8|44338.2|59
1753177800000|2025-07-22 09:50:00|44344.8|44341.2|44343.4|44339.8|44350.2|44346.6|44342.2|44338.6|47
1753178100000|2025-07-22 09:55:00|44342.9|44339.3|44345.1|44341.5|44348.1|44344.5|44340|44336.4|55
1753178400000|2025-07-22 10:00:00|44344.6|44341|44339.3|44335.7|44354.6|44351|44339.3|44335.7|154
1753178700000|2025-07-22 10:05:00|44339.8|44336.2|44345|44341.4|44349.4|44345.8|44339.8|44336.2|68
1753179000000|2025-07-22 10:10:00|44345.5|44341.9|44352.6|44349|44352.6|44349|44343.7|44340.1|43
1753179300000|2025-07-22 10:15:00|44353.1|44349.5|44346|44342.4|44355.3|44351.7|44343|44339.4|32
1753179600000|2025-07-22 10:20:00|44345.5|44341.9|44345.1|44341.5|44346.9|44343.3|44340.3|44336.7|28
1753179900000|2025-07-22 10:25:00|44345.6|44342|44343.5|44339.9|44348.2|44344.6|44342.2|44338.6|38
1753180200000|2025-07-22 10:30:00|44343|44339.4|44338.3|44334.7|44349.6|44346|44337.2|44333.6|56
1753180500000|2025-07-22 10:35:00|44338.1|44334.5|44344.9|44341.3|44349.5|44345.9|44334.2|44330.6|39
1753180800000|2025-07-22 10:40:00|44345.4|44341.8|44337.6|44334|44347.6|44344|44337.2|44333.6|8
1753181100000|2025-07-22 10:45:00|44338.1|44334.5|44333.3|44329.7|44343.8|44340.2|44331.3|44327.7|55
1753181400000|2025-07-22 10:50:00|44333.6|44330|44325.3|44321.7|44338.6|44335|44324.2|44320.6|62
1753181700000|2025-07-22 10:55:00|44325.8|44322.2|44335.3|44331.7|44337.9|44334.3|44321|44317.4|197
1753182000000|2025-07-22 11:00:00|44334.8|44331.2|44231.7|44228.1|44335.3|44331.7|44227.3|44223.7|3006
1753182300000|2025-07-22 11:05:00|44231.8|44228.2|44255.2|44251.6|44261.9|44258.3|44224|44220.4|693
1753182600000|2025-07-22 11:10:00|44255.7|44252.1|44266.4|44262.8|44285.6|44282|44252.3|44248.7|303
1753182900000|2025-07-22 11:15:00|44265.9|44262.3|44272.5|44268.9|44279.7|44276.1|44265.2|44261.6|177
1753183200000|2025-07-22 11:20:00|44272.1|44268.5|44266.5|44262.9|44273.2|44269.6|44265.2|44261.6|78
1753183500000|2025-07-22 11:25:00|44266.3|44262.7|44266.2|44262.6|44276.3|44272.7|44262.5|44258.9|103
1753183800000|2025-07-22 11:30:00|44266.1|44262.5|44269.9|44266.3|44276.5|44272.9|44262|44258.4|99
1753184100000|2025-07-22 11:35:00|44270.4|44266.8|44262.2|44258.6|44270.9|44267.3|44252.7|44249.1|176
1753184400000|2025-07-22 11:40:00|44261.7|44258.1|44280.8|44277.2|44296.5|44292.9|44253.9|44250.3|353
1753184700000|2025-07-22 11:45:00|44280.3|44276.7|44284.8|44281.2|44288.1|44284.5|44271.7|44268.1|124
1753185000000|2025-07-22 11:50:00|44283.3|44279.7|44292.1|44288.5|44292.1|44288.5|44268.7|44265.1|211
1753185300000|2025-07-22 11:55:00|44292.6|44289|44308.5|44304.9|44312.5|44308.9|44290.6|44287|149
1753185600000|2025-07-22 12:00:00|44308|44304.4|44325.2|44321.6|44325.2|44321.6|44301.1|44297.5|85
1753185900000|2025-07-22 12:05:00|44324.7|44321.1|44305|44301.4|44326.2|44322.6|44301.9|44298.3|135
1753186200000|2025-07-22 12:10:00|44305.5|44301.9|44301|44297.4|44306.3|44302.7|44294.4|44290.8|156
1753186500000|2025-07-22 12:15:00|44301.2|44297.6|44281.4|44277.8|44301.6|44298|44278.9|44275.3|149
1753186800000|2025-07-22 12:20:00|44280.9|44277.3|44288.6|44285|44296.4|44292.8|44277.6|44274|161
1753187100000|2025-07-22 12:25:00|44289.1|44285.5|44305.3|44301.7|44308.3|44304.7|44288.5|44284.9|110
1753187400000|2025-07-22 12:30:00|44305.8|44302.2|44301.3|44297.7|44305.8|44302.2|44288.4|44284.8|56
1753187700000|2025-07-22 12:35:00|44301.8|44298.2|44298.8|44295.2|44304.1|44300.5|44290.8|44287.2|77
1753188000000|2025-07-22 12:40:00|44298.3|44294.7|44298.2|44294.6|44299.7|44296.1|44293.1|44289.5|45
1753188300000|2025-07-22 12:45:00|44297.7|44294.1|44299.2|44295.6|44306.5|44302.9|44293.4|44289.8|72
1753188600000|2025-07-22 12:50:00|44298.7|44295.1|44319.7|44316.1|44322.4|44318.8|44297.2|44293.6|94
1753188900000|2025-07-22 12:55:00|44319.2|44315.6|44320.1|44316.5|44327.4|44323.8|44313.8|44310.2|135
1753189200000|2025-07-22 13:00:00|44319.6|44316|44316.4|44312.8|44321.1|44317.5|44308.5|44304.9|114
1753189500000|2025-07-22 13:05:00|44316.9|44313.3|44318.5|44314.9|44331.4|44327.8|44309.2|44305.6|194
1753189800000|2025-07-22 13:10:00|44318|44314.4|44310.4|44306.8|44325.7|44322.1|44307.5|44303.9|73
1753190100000|2025-07-22 13:15:00|44308.4|44304.8|44309.7|44306.1|44316.1|44312.5|44303.7|44300.1|58
1753190400000|2025-07-22 13:20:00|44310.2|44306.6|44309.8|44306.2|44312.7|44309.1|44300|44296.4|103
1753190700000|2025-07-22 13:25:00|44308.8|44305.2|44290.1|44286.5|44308.8|44305.2|44275.8|44272.2|521
1753191000000|2025-07-22 13:30:00|44289.7|44287.3|44366.8|44364.4|44377.4|44375|44283.6|44281.2|4185
1753191300000|2025-07-22 13:35:00|44366.3|44363.9|44407.9|44405.5|44408.3|44405.9|44332|44329.6|1495
1753191600000|2025-07-22 13:40:00|44409.4|44407|44444.1|44441.7|44463|44460.6|44391.4|44389|2162
1753191900000|2025-07-22 13:45:00|44443.6|44441.2|44445.8|44443.4|44467.9|44465.5|44425.3|44422.9|1707
1753192200000|2025-07-22 13:50:00|44445.3|44442.9|44378.1|44375.7|44462.9|44460.5|44358.8|44356.4|3217
1753192500000|2025-07-22 13:55:00|44377.1|44374.7|44409.7|44407.3|44436.3|44433.9|44373.1|44370.7|2499
1753192800000|2025-07-22 14:00:00|44406.4|44404|44378.8|44376.4|44414.2|44411.8|44354.5|44352.1|2137
1753193100000|2025-07-22 14:05:00|44378.3|44375.9|44367.8|44365.4|44391.7|44389.3|44359.1|44356.7|1218
1753193400000|2025-07-22 14:10:00|44368.3|44365.9|44345.2|44342.8|44376.8|44374.4|44297.7|44295.3|1391
1753193700000|2025-07-22 14:15:00|44344.7|44342.3|44345.8|44343.4|44363.8|44361.4|44326.3|44323.9|935
1753194000000|2025-07-22 14:20:00|44344.9|44342.5|44341.8|44339.4|44354.1|44351.7|44319.6|44317.2|785
1753194300000|2025-07-22 14:25:00|44341.3|44338.9|44378.9|44376.5|44381.9|44379.5|44338.7|44336.3|739
1753194600000|2025-07-22 14:30:00|44378.4|44376|44367.1|44364.7|44394.3|44391.9|44361.6|44359.2|939
1753194900000|2025-07-22 14:35:00|44366.6|44364.2|44369.9|44367.5|44406.1|44403.7|44365.7|44363.3|1085
1753195200000|2025-07-22 14:40:00|44371.2|44368.8|44367.2|44364.8|44378.6|44376.2|44350.3|44347.9|961
1753195500000|2025-07-22 14:45:00|44366.7|44364.3|44358.3|44355.9|44370.2|44367.8|44334.9|44332.5|803
1753195800000|2025-07-22 14:50:00|44358.1|44355.7|44327.2|44324.8|44363.9|44361.5|44315.4|44313|736
1753196100000|2025-07-22 14:55:00|44327.7|44325.3|44356.3|44353.9|44368.1|44365.7|44324.2|44321.8|896
1753196400000|2025-07-22 15:00:00|44355.8|44353.4|44363.1|44360.7|44363.5|44361.1|44329.2|44326.8|958
1753196700000|2025-07-22 15:05:00|44363.6|44361.2|44359|44356.6|44372.7|44370.3|44338.5|44336.1|497
1753197000000|2025-07-22 15:10:00|44359.5|44357.1|44344.4|44342|44373.9|44371.5|44335.2|44332.8|472
1753197300000|2025-07-22 15:15:00|44344.9|44342.5|44364.8|44362.4|44364.8|44362.4|44320.7|44318.3|541
1753197600000|2025-07-22 15:20:00|44364.2|44361.8|44369|44366.6|44372|44369.6|44352.5|44350.1|442
1753197900000|2025-07-22 15:25:00|44369.5|44367.1|44353.2|44350.8|44387.4|44385|44347.4|44345|647
1753198200000|2025-07-22 15:30:00|44353.3|44350.9|44364.3|44361.9|44373.4|44371|44346.4|44344|506
1753198500000|2025-07-22 15:35:00|44363.8|44361.4|44329.7|44327.3|44369.8|44367.4|44324.4|44322|647
1753198800000|2025-07-22 15:40:00|44328.2|44325.8|44334.5|44332.1|44337.9|44335.5|44299.1|44296.7|749
1753199100000|2025-07-22 15:45:00|44334|44331.6|44344.5|44342.1|44371.5|44369.1|44333.4|44331|653
1753199400000|2025-07-22 15:50:00|44345.8|44343.4|44360.5|44358.1|44365.1|44362.7|44340.2|44337.8|553
1753199700000|2025-07-22 15:55:00|44360.6|44358.2|44355.7|44353.3|44371.2|44368.8|44353.6|44351.2|434
1753200000000|2025-07-22 16:00:00|44352.7|44350.3|44349|44346.6|44374|44371.6|44345.5|44343.1|632
1753200300000|2025-07-22 16:05:00|44348.5|44346.1|44365.8|44363.4|44372.1|44369.7|44347.2|44344.8|404
1753200600000|2025-07-22 16:10:00|44366.8|44364.4|44364.7|44362.3|44371.7|44369.3|44348.7|44346.3|382
1753200900000|2025-07-22 16:15:00|44365.2|44362.8|44371|44368.6|44385.7|44383.3|44359.2|44356.8|562
1753201200000|2025-07-22 16:20:00|44370.2|44367.8|44370|44367.6|44383.6|44381.2|44363|44360.6|534
1753201500000|2025-07-22 16:25:00|44370.5|44368.1|44347|44344.6|44373.8|44371.4|44321.5|44319.1|915
1753201800000|2025-07-22 16:30:00|44350.2|44347.8|44366.1|44363.7|44371.2|44368.8|44342.6|44340.2|490
1753202100000|2025-07-22 16:35:00|44365.6|44363.2|44364.3|44361.9|44376.9|44374.5|44357.3|44354.9|305
1753202400000|2025-07-22 16:40:00|44361.9|44359.5|44374.7|44372.3|44377.6|44375.2|44341.7|44339.3|522
1753202700000|2025-07-22 16:45:00|44375.2|44372.8|44392.1|44389.7|44396.6|44394.2|44366.9|44364.5|430
1753203000000|2025-07-22 16:50:00|44394|44391.6|44400.6|44398.2|44414.1|44411.7|44388.9|44386.5|580
1753203300000|2025-07-22 16:55:00|44400.1|44397.7|44383.7|44381.3|44407.6|44405.2|44382.8|44380.4|490
1753203600000|2025-07-22 17:00:00|44382|44379.6|44379.9|44377.5|44397.5|44395.1|44376.1|44373.7|407
1753203900000|2025-07-22 17:05:00|44380.4|44378|44385.3|44382.9|44394.7|44392.3|44375.9|44373.5|264
1753204200000|2025-07-22 17:10:00|44386.7|44384.3|44394.2|44391.8|44397.7|44395.3|44378.9|44376.5|196
1753204500000|2025-07-22 17:15:00|44394.7|44392.3|44431.7|44429.3|44435.7|44433.3|44394.7|44392.3|571
1753204800000|2025-07-22 17:20:00|44428.9|44426.5|44417.4|44415|44435.8|44433.4|44416.3|44413.9|484
1753205100000|2025-07-22 17:25:00|44416.9|44414.5|44463|44460.6|44476.4|44474|44416.4|44414|817
1753205400000|2025-07-22 17:30:00|44463.3|44460.9|44461.7|44459.3|44474|44471.6|44449.2|44446.8|548
1753205700000|2025-07-22 17:35:00|44462.2|44459.8|44445.6|44443.2|44462.2|44459.8|44438.3|44435.9|285
1753206000000|2025-07-22 17:40:00|44446.4|44444|44437.6|44435.2|44450.9|44448.5|44412.6|44410.2|610
1753206300000|2025-07-22 17:45:00|44437.5|44435.1|44433.5|44431.1|44443.7|44441.3|44426|44423.6|268
1753206600000|2025-07-22 17:50:00|44435|44432.6|44419.8|44417.4|44446.1|44443.7|44417.6|44415.2|279
1753206900000|2025-07-22 17:55:00|44420.3|44417.9|44407.4|44405|44428.1|44425.7|44403.1|44400.7|233
1753207200000|2025-07-22 18:00:00|44406.9|44404.5|44440.1|44437.7|44448|44445.6|44405.7|44403.3|406
1753207500000|2025-07-22 18:05:00|44440.6|44438.2|44438.7|44436.3|44455.7|44453.3|44437.6|44435.2|292
1753207800000|2025-07-22 18:10:00|44436.3|44433.9|44422.6|44420.2|44440.5|44438.1|44418.7|44416.3|218
1753208100000|2025-07-22 18:15:00|44422.1|44419.7|44411.2|44408.8|44439.7|44437.3|44378.9|44376.5|1253
1753208400000|2025-07-22 18:20:00|44413.4|44411|44428.3|44425.9|44447|44444.6|44409.1|44406.7|727
1753208700000|2025-07-22 18:25:00|44428.8|44426.4|44416.1|44413.7|44438.6|44436.2|44414.2|44411.8|277
1753209000000|2025-07-22 18:30:00|44415.7|44413.3|44441.1|44438.7|44443.1|44440.7|44410.7|44408.3|446
1753209300000|2025-07-22 18:35:00|44440.6|44438.2|44479.3|44476.9|44479.9|44477.5|44438.1|44435.7|499
1753209600000|2025-07-22 18:40:00|44480.3|44477.9|44476.4|44474|44491.3|44488.9|44466.8|44464.4|693
1753209900000|2025-07-22 18:45:00|44475.9|44473.5|44466.8|44464.4|44477.9|44475.5|44460.7|44458.3|320
1753210200000|2025-07-22 18:50:00|44466.9|44464.5|44509.9|44507.5|44509.9|44507.5|44466.4|44464|570
1753210500000|2025-07-22 18:55:00|44510.3|44507.9|44479.2|44476.8|44511.1|44508.7|44474.8|44472.4|535
1753210800000|2025-07-22 19:00:00|44480.6|44478.2|44483.3|44480.9|44499.9|44497.5|44475.3|44472.9|410
1753211100000|2025-07-22 19:05:00|44483.8|44481.4|44484.1|44481.7|44486.8|44484.4|44473.3|44470.9|222
1753211400000|2025-07-22 19:10:00|44484.3|44481.9|44481.3|44478.9|44495.1|44492.7|44477.4|44475|509
1753211700000|2025-07-22 19:15:00|44481.8|44479.4|44491.2|44488.8|44493.1|44490.7|44472.9|44470.5|291
1753212000000|2025-07-22 19:20:00|44490.7|44488.3|44496.6|44494.2|44502.2|44499.8|44481.9|44479.5|298
1753212300000|2025-07-22 19:25:00|44497.1|44494.7|44488.6|44486.2|44497.1|44494.7|44484.5|44482.1|300
1753212600000|2025-07-22 19:30:00|44488.7|44486.3|44496.6|44494.2|44499.8|44497.4|44476.7|44474.3|512
1753212900000|2025-07-22 19:35:00|44497.1|44494.7|44517.5|44515.1|44523|44520.6|44492.5|44490.1|537
1753213200000|2025-07-22 19:40:00|44516.8|44514.4|44522.8|44520.4|44526.9|44524.5|44511.8|44509.4|441
1753213500000|2025-07-22 19:45:00|44523.3|44520.9|44526.9|44524.5|44538.6|44536.2|44522.8|44520.4|770
1753213800000|2025-07-22 19:50:00|44527.4|44525|44510.6|44508.2|44528.4|44526|44504.2|44501.8|1038
1753214100000|2025-07-22 19:55:00|44511.1|44508.7|44497.6|44495.2|44543.8|44541.4|44494.6|44492.2|2726
1753214400000|2025-07-22 20:00:00|44499.9|44495.1|44501.6|44496.8|44510.8|44506|44488|44483.2|1499
1753214700000|2025-07-22 20:05:00|44502.6|44497.8|44521.2|44516.4|44522.8|44518|44502.4|44497.6|559
1753215000000|2025-07-22 20:10:00|44522.2|44517.4|44514.4|44509.6|44522.2|44517.4|44510.5|44505.7|351
1753215300000|2025-07-22 20:15:00|44513.4|44508.6|44507.8|44503|44517.1|44512.3|44507.8|44503|179
1753215600000|2025-07-22 20:20:00|44508.8|44504|44518.4|44513.6|44518.4|44513.6|44506.1|44501.3|110
1753215900000|2025-07-22 20:25:00|44520.4|44515.6|44520.5|44515.7|44525.6|44520.8|44518.8|44514|108
1753216200000|2025-07-22 20:30:00|44520.7|44515.9|44518.5|44513.7|44524.6|44519.8|44514.6|44509.8|96
1753216500000|2025-07-22 20:35:00|44519.5|44514.7|44525.2|44520.4|44528.6|44523.8|44517.4|44512.6|81
1753216800000|2025-07-22 20:40:00|44524.8|44520|44531.9|44527.1|44536.5|44531.7|44524.8|44520|55
1753217100000|2025-07-22 20:45:00|44532.4|44527.6|44525.4|44520.6|44536.6|44531.8|44524.4|44519.6|72
1753217400000|2025-07-22 20:50:00|44526.4|44521.6|44537.3|44532.5|44540.4|44535.6|44526.4|44521.6|116
1753217700000|2025-07-22 20:55:00|44537.4|44532.6|44543.3|44533.5|44543.8|44534.5|44535.4|44530.6|59
1753218000000|2025-07-22 21:00:00|44540.2|44530.4|44540.8|44531|44543.2|44533.4|44540.2|44530.4|0
1753218300000|2025-07-22 21:05:00|44539.9|44530.1|44541.9|44532.1|44541.9|44532.1|44539.9|44530.1|0
1753218600000|2025-07-22 21:10:00|44542.1|44532.3|44541.4|44531.6|44543.5|44533.7|44541.4|44531.6|0
1753218900000|2025-07-22 21:15:00|44541.9|44532.1|44543.3|44533.5|44543.7|44533.9|44541.9|44532.1|0
1753219200000|2025-07-22 21:20:00|44543|44533.2|44548.7|44538.9|44551.9|44542.1|44543|44533.2|0
1753219500000|2025-07-22 21:25:00|44549.7|44539.9|44548.3|44538.5|44549.9|44540.1|44546.1|44536.3|0
1753219800000|2025-07-22 21:30:00|44548.2|44538.4|44547.1|44537.3|44548.4|44538.6|44547|44537.2|0
1753220100000|2025-07-22 21:35:00|44547|44537.2|44546.9|44537.1|44547.6|44537.8|44546.2|44536.4|0
1753220400000|2025-07-22 21:40:00|44546.8|44537|44546.3|44536.5|44546.8|44537|44546.1|44536.3|0
1753220700000|2025-07-22 21:45:00|44546.4|44536.6|44546.7|44536.9|44547|44537.2|44546|44536.2|0
1753221000000|2025-07-22 21:50:00|44546.9|44537.1|44547.1|44537.3|44547.8|44538|44546.7|44536.9|0
1753221300000|2025-07-22 21:55:00|44547.3|44537.5|44546.9|44537.1|44547.4|44537.6|44546.9|44537.1|0
1753221600000|2025-07-22 22:00:00|44547|44537.2|44560|44555.2|44565.4|44560.6|44542|44536.5|133
1753221900000|2025-07-22 22:05:00|44560.5|44555.7|44549.7|44544.9|44560.5|44555.7|44544.7|44539.9|64
1753222200000|2025-07-22 22:10:00|44549.5|44544.7|44547|44542.2|44550|44545.2|44539.9|44535.1|42
1753222500000|2025-07-22 22:15:00|44547.5|44542.7|44544.9|44540.1|44554.5|44549.7|44543.6|44538.8|29
1753222800000|2025-07-22 22:20:00|44544.4|44539.6|44541.9|44537.1|44552.9|44548.1|44541.3|44536.5|38
1753223100000|2025-07-22 22:25:00|44541.8|44537|44540.2|44535.4|44544.8|44540|44537.3|44532.5|13
1753223400000|2025-07-22 22:30:00|44542.7|44537.9|44536.5|44531.7|44542.7|44537.9|44530.2|44525.4|40
1753223700000|2025-07-22 22:35:00|44536|44531.2|44533.2|44528.4|44539|44534.2|44530.4|44525.6|19
1753224000000|2025-07-22 22:40:00|44533.6|44528.8|44530.3|44525.5|44534.6|44529.8|44527.6|44522.8|7
1753224300000|2025-07-22 22:45:00|44529.8|44525|44520.7|44515.9|44530.3|44525.5|44519.6|44514.8|35
1753224600000|2025-07-22 22:50:00|44520.2|44515.4|44527.7|44522.9|44527.7|44522.9|44518.7|44513.9|26
1753224900000|2025-07-22 22:55:00|44527.2|44522.4|44529.2|44524.4|44531.8|44527|44524.7|44519.9|16
1753225200000|2025-07-22 23:00:00|44528.7|44523.9|44537.8|44533|44542.4|44537.6|44528.7|44523.9|20
1753225500000|2025-07-22 23:05:00|44538.3|44533.5|44539.2|44534.4|44543.2|44538.4|44533|44528.2|39
1753225800000|2025-07-22 23:10:00|44539.7|44534.9|44597.9|44593.1|44628.6|44623.8|44538|44533.2|608
1753226100000|2025-07-22 23:15:00|44598.9|44594.1|44620.5|44615.7|44632.4|44627.6|44598.8|44594|339
1753226400000|2025-07-22 23:20:00|44620|44615.2|44624.9|44620.1|44651.3|44646.5|44614.3|44609.5|246
1753226700000|2025-07-22 23:25:00|44624.4|44619.6|44616.2|44611.4|44636.4|44631.6|44610.7|44605.9|140
1753227000000|2025-07-22 23:30:00|44615.8|44611|44603|44598.2|44617.4|44612.6|44599.6|44594.8|118
1753227300000|2025-07-22 23:35:00|44602.5|44597.7|44608.9|44604.1|44614|44609.2|44600|44595.2|100
1753227600000|2025-07-22 23:40:00|44609.4|44604.6|44606.9|44602.1|44625.6|44620.8|44605.9|44601.1|104
1753227900000|2025-07-22 23:45:00|44606.4|44601.6|44618.8|44614|44621.2|44616.4|44603.1|44598.3|176
1753228200000|2025-07-22 23:50:00|44619.3|44614.5|44634.2|44629.4|44636.8|44632|44617.1|44612.3|157
1753228500000|2025-07-22 23:55:00|44633.7|44628.9|44629|44624.2|44646.9|44642.1|44628.2|44623.4|112
1753228800000|2025-07-23 00:00:00|44631|44626.2|44594.1|44589.3|44635.5|44630.7|44589.6|44584.8|152
1753229100000|2025-07-23 00:05:00|44594.6|44589.8|44600.2|44595.4|44603.8|44599|44577|44572.2|152
1753229400000|2025-07-23 00:10:00|44599.7|44594.9|44578.9|44574.1|44600.2|44595.4|44572.6|44567.8|129
1753229700000|2025-07-23 00:15:00|44579.4|44574.6|44569.6|44564.8|44580.9|44576.1|44563.5|44558.7|139
1753230000000|2025-07-23 00:20:00|44569.1|44564.3|44574.6|44569.8|44576.6|44571.8|44566.6|44561.8|50
1753230300000|2025-07-23 00:25:00|44575.1|44570.3|44566.4|44561.6|44581.1|44576.3|44556.9|44552.1|115
1753230600000|2025-07-23 00:30:00|44566.9|44562.1|44570.6|44565.8|44582.6|44577.8|44566.9|44562.1|61
1753230900000|2025-07-23 00:35:00|44572.1|44567.3|44571.1|44566.3|44581.6|44576.8|44568.6|44563.8|55
1753231200000|2025-07-23 00:40:00|44571.6|44566.8|44579|44574.2|44587.1|44582.3|44571|44566.2|43
1753231500000|2025-07-23 00:45:00|44579.5|44574.7|44587.4|44582.6|44590.4|44585.6|44579.5|44574.7|43
1753231800000|2025-07-23 00:50:00|44586.9|44582.1|44585.5|44580.7|44588.5|44583.7|44576.5|44571.7|45
1753232100000|2025-07-23 00:55:00|44586|44581.2|44567.4|44562.6|44588.5|44583.7|44562.6|44557.8|56
1753232400000|2025-07-23 01:00:00|44566.9|44562.1|44552.5|44547.7|44571.5|44566.7|44548.5|44543.7|74
1753232700000|2025-07-23 01:05:00|44552|44547.2|44564.8|44560|44565.3|44560.5|44549.1|44544.3|44
1753233000000|2025-07-23 01:10:00|44562.8|44558|44579|44574.2|44580.9|44576.1|44562.8|44558|32
1753233300000|2025-07-23 01:15:00|44579.5|44574.7|44584.6|44579.8|44598|44593.2|44579.5|44574.7|54
1753233600000|2025-07-23 01:20:00|44584.1|44579.3|44593.3|44588.5|44597|44592.2|44584.1|44579.3|37
1753233900000|2025-07-23 01:25:00|44593.8|44589|44588.4|44583.6|44597.4|44592.6|44588.4|44583.6|88
1753234200000|2025-07-23 01:30:00|44587.9|44583.1|44597.7|44592.9|44603.1|44598.3|44578.3|44573.5|73
1753234500000|2025-07-23 01:35:00|44597.2|44592.4|44596.9|44592.1|44608|44603.2|44592.9|44588.1|117
1753234800000|2025-07-23 01:40:00|44597.4|44592.6|44610.3|44605.5|44611.2|44606.4|44595.1|44590.3|86
1753235100000|2025-07-23 01:45:00|44610.8|44606|44601|44596.2|44616.7|44611.9|44600.5|44595.7|32
1753235400000|2025-07-23 01:50:00|44600.5|44595.7|44615.1|44610.3|44618.3|44613.5|44594.9|44590.1|58
1753235700000|2025-07-23 01:55:00|44615.6|44610.8|44622.3|44617.5|44623.6|44618.8|44613.1|44608.3|31
1753236000000|2025-07-23 02:00:00|44622.4|44617.6|44619.7|44614.9|44626|44621.2|44616.3|44611.5|31
1753236300000|2025-07-23 02:05:00|44620.2|44615.4|44616.6|44611.8|44621.4|44616.6|44611.2|44606.4|45
1753236600000|2025-07-23 02:10:00|44616.1|44611.3|44608.8|44604|44616.9|44612.1|44606.9|44602.1|63
1753236900000|2025-07-23 02:15:00|44608.3|44603.5|44610.7|44605.9|44612.2|44607.4|44600.5|44595.7|55
1753237200000|2025-07-23 02:20:00|44610.2|44605.4|44614.5|44609.7|44620.4|44615.6|44609.2|44604.4|31
1753237500000|2025-07-23 02:25:00|44615|44610.2|44617.8|44613|44621.1|44616.3|44608.5|44603.7|21
1753237800000|2025-07-23 02:30:00|44618.3|44613.5|44619.1|44614.3|44625.6|44620.8|44617.3|44612.5|31
1753238100000|2025-07-23 02:35:00|44618.6|44613.8|44614.5|44609.7|44621|44616.2|44614.5|44609.7|7
1753238400000|2025-07-23 02:40:00|44614.1|44609.3|44609.8|44605|44614.6|44609.8|44607.6|44602.8|32
1753238700000|2025-07-23 02:45:00|44610.3|44605.5|44604.5|44599.7|44612.6|44607.8|44598.2|44593.4|38
1753239000000|2025-07-23 02:50:00|44604|44599.2|44614.2|44609.4|44615.9|44611.1|44604|44599.2|34
1753239300000|2025-07-23 02:55:00|44614.7|44609.9|44621.5|44616.7|44625.5|44620.7|44614.2|44609.4|20
1753239600000|2025-07-23 03:00:00|44622|44617.2|44618.2|44613.4|44624.7|44619.9|44613.9|44609.1|50
1753239900000|2025-07-23 03:05:00|44618.1|44613.3|44620.6|44615.8|44623.1|44618.3|44615.7|44610.9|19
1753240200000|2025-07-23 03:10:00|44621.1|44616.3|44629.9|44625.1|44630|44625.2|44619.6|44614.8|24
1753240500000|2025-07-23 03:15:00|44629.6|44624.8|44632.1|44627.3|44633.2|44628.4|44628.8|44624|39
1753240800000|2025-07-23 03:20:00|44632.6|44627.8|44640|44635.2|44641.4|44636.6|44632.6|44627.8|28
1753241100000|2025-07-23 03:25:00|44640.5|44635.7|44641.6|44636.8|44649.9|44645.1|44640.3|44635.5|48
1753241400000|2025-07-23 03:30:00|44641.1|44636.3|44622.3|44617.5|44641.1|44636.3|44622.3|44617.5|29
1753241700000|2025-07-23 03:35:00|44621.8|44617|44626.4|44621.6|44626.4|44621.6|44606.8|44602|30
1753242000000|2025-07-23 03:40:00|44625.9|44621.1|44620.2|44615.4|44627|44622.2|44618.2|44613.4|30
1753242300000|2025-07-23 03:45:00|44619.7|44614.9|44634.4|44629.6|44637.9|44633.1|44618.7|44613.9|79
1753242600000|2025-07-23 03:50:00|44634.9|44630.1|44630.4|44625.6|44638.4|44633.6|44628.9|44624.1|38
1753242900000|2025-07-23 03:55:00|44630.9|44626.1|44624.3|44619.5|44632.4|44627.6|44621|44616.2|38
1753243200000|2025-07-23 04:00:00|44623.8|44619|44618.8|44614|44626|44621.2|44616.4|44611.6|25
1753243500000|2025-07-23 04:05:00|44618.3|44613.5|44614.1|44609.3|44619.3|44614.5|44613.6|44608.8|16
1753243800000|2025-07-23 04:10:00|44614.6|44609.8|44614.4|44609.6|44618.1|44613.3|44609.1|44604.3|13
1753244100000|2025-07-23 04:15:00|44614.9|44610.1|44620|44615.2|44625|44620.2|44608.4|44603.6|79
1753244400000|2025-07-23 04:20:00|44620.2|44615.4|44621.4|44616.6|44623.7|44618.9|44619.8|44615|13
1753244700000|2025-07-23 04:25:00|44621.9|44617.1|44624.8|44620|44625.9|44621.1|44620.5|44615.7|11
1753245000000|2025-07-23 04:30:00|44625.3|44620.5|44627.8|44623|44628.8|44624|44623.3|44618.5|17
1753245300000|2025-07-23 04:35:00|44628.4|44623.6|44633.1|44628.3|44634.1|44629.3|44622.3|44617.5|25
1753245600000|2025-07-23 04:40:00|44633.6|44628.8|44634.5|44629.7|44643.8|44639|44631.6|44626.8|37
1753245900000|2025-07-23 04:45:00|44635|44630.2|44640.1|44635.3|44640.8|44636|44631.3|44626.5|12
1753246200000|2025-07-23 04:50:00|44640.6|44635.8|44638.6|44633.8|44647.9|44643.1|44638.1|44633.3|31
1753246500000|2025-07-23 04:55:00|44639.6|44634.8|44647.4|44642.6|44650.2|44645.4|44639.1|44634.3|34
1753246800000|2025-07-23 05:00:00|44646.9|44642.1|44647.5|44642.7|44655|44650.2|44645.3|44640.5|53
1753247100000|2025-07-23 05:05:00|44648|44643.2|44655.3|44650.5|44655.5|44650.7|44642.8|44638|27
1753247400000|2025-07-23 05:10:00|44655.9|44651.1|44651.6|44646.8|44662.2|44657.4|44647.9|44643.1|44
1753247700000|2025-07-23 05:15:00|44652.5|44647.7|44646.7|44641.9|44658.9|44654.1|44643.7|44638.9|30
1753248000000|2025-07-23 05:20:00|44645.7|44640.9|44645|44640.2|44651.5|44646.7|44641.4|44636.6|28
1753248300000|2025-07-23 05:25:00|44644.5|44639.7|44650.4|44645.6|44650.6|44645.8|44642.6|44637.8|21
1753248600000|2025-07-23 05:30:00|44649.9|44645.1|44653.6|44648.8|44659.4|44654.6|44645|44640.2|50
1753248900000|2025-07-23 05:35:00|44653.1|44648.3|44649.4|44644.6|44664.7|44659.9|44649.1|44644.3|67
1753249200000|2025-07-23 05:40:00|44649.9|44645.1|44645.5|44640.7|44651.6|44646.8|44642|44637.2|27
1753249500000|2025-07-23 05:45:00|44646|44641.2|44656.5|44651.7|44662.6|44657.8|44644|44639.2|47
1753249800000|2025-07-23 05:50:00|44657.5|44652.7|44645.6|44640.8|44659.3|44654.5|44643.6|44638.8|89
1753250100000|2025-07-23 05:55:00|44646.2|44641.4|44646.9|44642.1|44654.2|44649.4|44645.4|44640.6|27
1753250400000|2025-07-23 06:00:00|44646.6|44643|44639|44635.4|44655.3|44651.7|44637.7|44634.1|123
1753250700000|2025-07-23 06:05:00|44639.5|44635.9|44640.8|44637.2|44650.9|44647.3|44638.9|44635.3|70
1753251000000|2025-07-23 06:10:00|44640.3|44636.7|44627.9|44624.3|44640.8|44637.2|44625.3|44621.7|71
1753251300000|2025-07-23 06:15:00|44628.4|44624.8|44627.3|44623.7|44632.5|44628.9|44626.1|44622.5|37
1753251600000|2025-07-23 06:20:00|44626.8|44623.2|44622.1|44618.5|44631.5|44627.9|44618.5|44614.9|119
1753251900000|2025-07-23 06:25:00|44621.6|44618|44630.9|44627.3|44634|44630.4|44619.4|44615.8|53
1753252200000|2025-07-23 06:30:00|44630.4|44626.8|44623.1|44619.5|44630.9|44627.3|44614.7|44611.1|184
1753252500000|2025-07-23 06:35:00|44622.9|44619.3|44630.2|44626.6|44630.6|44627|44622.1|44618.5|44
1753252800000|2025-07-23 06:40:00|44629.7|44626.1|44636.2|44632.6|44639.1|44635.5|44629.7|44626.1|89
1753253100000|2025-07-23 06:45:00|44636.7|44633.1|44635.9|44632.3|44640.8|44637.2|44630.9|44627.3|54
1753253400000|2025-07-23 06:50:00|44636.4|44632.8|44639.6|44636|44642.8|44639.2|44633.3|44629.7|53
1753253700000|2025-07-23 06:55:00|44639.7|44636.1|44643.8|44640.2|44650.7|44647.1|44636.2|44632.6|160
1753254000000|2025-07-23 07:00:00|44644.3|44640.7|44637.1|44633.5|44649.3|44645.7|44629.8|44626.2|205
1753254300000|2025-07-23 07:05:00|44636.6|44633|44640.9|44637.3|44658|44654.4|44636.4|44632.8|145
1753254600000|2025-07-23 07:10:00|44640.4|44636.8|44640.8|44637.2|44647.9|44644.3|44638.8|44635.2|121
1753254900000|2025-07-23 07:15:00|44641.1|44637.5|44657.8|44654.2|44672.4|44668.8|44640.4|44636.8|182
1753255200000|2025-07-23 07:20:00|44657.5|44653.9|44656.4|44652.8|44668.3|44664.7|44649.8|44646.2|70
1753255500000|2025-07-23 07:25:00|44656.9|44653.3|44654.3|44650.7|44657.3|44653.7|44644.4|44640.8|92
1753255800000|2025-07-23 07:30:00|44654.1|44650.5|44636.6|44633|44663.6|44660|44630.8|44627.2|144
1753256100000|2025-07-23 07:35:00|44636.1|44632.5|44628.2|44624.6|44643.3|44639.7|44622.7|44619.1|67
1753256400000|2025-07-23 07:40:00|44627.7|44624.1|44641.7|44638.1|44646.8|44643.2|44624.6|44621|119
1753256700000|2025-07-23 07:45:00|44641.2|44637.6|44640.1|44636.5|44646.4|44642.8|44634.1|44630.5|308
1753257000000|2025-07-23 07:50:00|44639.7|44636.1|44628.1|44624.5|44649.2|44645.6|44607.2|44603.6|659
1753257300000|2025-07-23 07:55:00|44628.6|44625|44630.7|44627.1|44635.7|44632.1|44619.2|44615.6|130
1753257600000|2025-07-23 08:00:00|44629.7|44626.1|44642.8|44639.2|44644.3|44640.7|44613.8|44610.2|216
1753257900000|2025-07-23 08:05:00|44643.3|44639.7|44659|44655.4|44660.9|44657.3|44639.1|44635.5|212
1753258200000|2025-07-23 08:10:00|44659.1|44655.5|44673.5|44669.9|44675.1|44671.5|44654.2|44650.6|111
1753258500000|2025-07-23 08:15:00|44673.6|44670|44676.2|44672.6|44680.2|44676.6|44669.4|44665.8|146
1753258800000|2025-07-23 08:20:00|44675.7|44672.1|44687.1|44683.5|44698.3|44694.7|44671|44667.4|477
1753259100000|2025-07-23 08:25:00|44687.6|44684|44686.3|44682.7|44692.6|44689|44684.9|44681.3|162
1753259400000|2025-07-23 08:30:00|44686.8|44683.2|44687.5|44683.9|44689.8|44686.2|44677.8|44674.2|75
1753259700000|2025-07-23 08:35:00|44688|44684.4|44687.9|44684.3|44690.9|44687.3|44683.4|44679.8|68
1753260000000|2025-07-23 08:40:00|44688.3|44684.7|44701.4|44697.8|44701.4|44697.8|44683.4|44679.8|70
1753260300000|2025-07-23 08:45:00|44701.9|44698.3|44709.4|44705.8|44722|44718.4|44698.8|44695.2|158
1753260600000|2025-07-23 08:50:00|44708.9|44705.3|44703.9|44700.3|44711.1|44707.5|44702.9|44699.3|149
1753260900000|2025-07-23 08:55:00|44702.9|44699.3|44713.8|44710.2|44717.3|44713.7|44701.9|44698.3|94
1753261200000|2025-07-23 09:00:00|44713.3|44709.7|44730|44726.4|44739|44735.4|44712.8|44709.2|169
1753261500000|2025-07-23 09:05:00|44729.5|44725.9|44734.5|44730.9|44740.9|44737.3|44728.9|44725.3|150
1753261800000|2025-07-23 09:10:00|44734|44730.4|44728.7|44725.1|44744.1|44740.5|44727.8|44724.2|94
1753262100000|2025-07-23 09:15:00|44729.2|44725.6|44736.9|44733.3|44742.9|44739.3|44727.6|44724|100
1753262400000|2025-07-23 09:20:00|44737.4|44733.8|44729.4|44725.8|44738.9|44735.3|44727|44723.4|145
1753262700000|2025-07-23 09:25:00|44729.9|44726.3|44721.8|44718.2|44729.9|44726.3|44715.9|44712.3|214
1753263000000|2025-07-23 09:30:00|44721.3|44717.7|44722.4|44718.8|44724.3|44720.7|44713|44709.4|64
1753263300000|2025-07-23 09:35:00|44721.9|44718.3|44733.5|44729.9|44733.5|44729.9|44719.5|44715.9|105
1753263600000|2025-07-23 09:40:00|44733.8|44730.2|44731.6|44728|44735.5|44731.9|44721.8|44718.2|40
1753263900000|2025-07-23 09:45:00|44731.1|44727.5|44733.3|44729.7|44735.2|44731.6|44724.5|44720.9|45
1753264200000|2025-07-23 09:50:00|44733.8|44730.2|44739.5|44735.9|44739.9|44736.3|44730.5|44726.9|68
1753264500000|2025-07-23 09:55:00|44741|44737.4|44739.9|44736.3|44747|44743.4|44734.9|44731.3|81
1753264800000|2025-07-23 10:00:00|44740|44736.4|44742.8|44739.2|44758.6|44755|44738|44734.4|135
1753265100000|2025-07-23 10:05:00|44742.9|44739.3|44736.6|44733|44744.4|44740.8|44730.4|44726.8|93
1753265400000|2025-07-23 10:10:00|44737.1|44733.5|44734.2|44730.6|44744|44740.4|44732.9|44729.3|45
1753265700000|2025-07-23 10:15:00|44734.1|44730.5|44735.9|44732.3|44741.9|44738.3|44729|44725.4|67
1753266000000|2025-07-23 10:20:00|44736.4|44732.8|44738.5|44734.9|44755.2|44751.6|44734.8|44731.2|108
1753266300000|2025-07-23 10:25:00|44739|44735.4|44742.8|44739.2|44745.7|44742.1|44737.8|44734.2|43
1753266600000|2025-07-23 10:30:00|44743.3|44739.7|44740.1|44736.5|44751.9|44748.3|44737|44733.4|232
1753266900000|2025-07-23 10:35:00|44739.6|44736|44729.3|44725.7|44740.2|44736.6|44726|44722.4|101
1753267200000|2025-07-23 10:40:00|44728.8|44725.2|44728.4|44724.8|44732.9|44729.3|44724.9|44721.3|82
1753267500000|2025-07-23 10:45:00|44727.9|44724.3|44722.2|44718.6|44730.1|44726.5|44722.2|44718.6|61
1753267800000|2025-07-23 10:50:00|44723.2|44719.6|44723.4|44719.8|44726.8|44723.2|44718.1|44714.5|114
1753268100000|2025-07-23 10:55:00|44723.9|44720.3|44717.8|44714.2|44727.7|44724.1|44713.5|44709.9|145
1753268400000|2025-07-23 11:00:00|44719.8|44716.2|44722.8|44719.2|44723.4|44719.8|44712.4|44708.8|162
1753268700000|2025-07-23 11:05:00|44722.3|44718.7|44699.9|44696.3|44722.3|44718.7|44689.3|44685.7|335
1753269000000|2025-07-23 11:10:00|44700|44696.4|44697.8|44694.2|44715.9|44712.3|44687.5|44683.9|322
1753269300000|2025-07-23 11:15:00|44697.3|44693.7|44702.2|44698.6|44705.3|44701.7|44681.5|44677.9|241
1753269600000|2025-07-23 11:20:00|44701.7|44698.1|44705.9|44702.3|44711.6|44708|44698.6|44695|72
1753269900000|2025-07-23 11:25:00|44706.4|44702.8|44707.1|44703.5|44713.2|44709.6|44700.8|44697.2|101
1753270200000|2025-07-23 11:30:00|44706.1|44702.5|44702.4|44698.8|44711.9|44708.3|44696.4|44692.8|197
1753270500000|2025-07-23 11:35:00|44701.9|44698.3|44718.4|44714.8|44721.9|44718.3|44698.9|44695.3|83
1753270800000|2025-07-23 11:40:00|44718.9|44715.3|44729|44725.4|44735.2|44731.6|44718.4|44714.8|211
1753271100000|2025-07-23 11:45:00|44729.5|44725.9|44729.7|44726.1|44732.5|44728.9|44721.3|44717.7|60
1753271400000|2025-07-23 11:50:00|44729.5|44725.9|44732.9|44729.3|44737|44733.4|44726.5|44722.9|48
1753271700000|2025-07-23 11:55:00|44733.4|44729.8|44740.9|44737.3|44742|44738.4|44728.6|44725|71
1753272000000|2025-07-23 12:00:00|44740.4|44736.8|44732.8|44729.2|44740.4|44736.8|44729.1|44725.5|175
1753272300000|2025-07-23 12:05:00|44731.8|44728.2|44733.3|44729.7|44739.7|44736.1|44730.3|44726.7|118
1753272600000|2025-07-23 12:10:00|44732.8|44729.2|44737.8|44734.2|44746.4|44742.8|44730.9|44727.3|134
1753272900000|2025-07-23 12:15:00|44737.3|44733.7|44743|44739.4|44744.7|44741.1|44735|44731.4|106
1753273200000|2025-07-23 12:20:00|44742.9|44739.3|44745.3|44741.7|44748.9|44745.3|44739.9|44736.3|157
1753273500000|2025-07-23 12:25:00|44744.8|44741.2|44747.9|44744.3|44754.1|44750.5|44742|44738.4|155
1753273800000|2025-07-23 12:30:00|44748.4|44744.8|44740.5|44736.9|44750|44746.4|44731.2|44727.6|249
1753274100000|2025-07-23 12:35:00|44741|44737.4|44733.2|44729.6|44747.1|44743.5|44729.1|44725.5|160
1753274400000|2025-07-23 12:40:00|44732.7|44729.1|44740.9|44737.3|44741.2|44737.6|44721.9|44718.3|174
1753274700000|2025-07-23 12:45:00|44740.4|44736.8|44740.8|44737.2|44749.3|44745.7|44730.7|44727.1|191
1753275000000|2025-07-23 12:50:00|44740.3|44736.7|44741.9|44738.3|44752.7|44749.1|44737|44733.4|131
1753275300000|2025-07-23 12:55:00|44741.4|44737.8|44749.3|44745.7|44754.3|44750.7|44740.4|44736.8|90
1753275600000|2025-07-23 13:00:00|44749.7|44746.1|44751.5|44747.9|44757.8|44754.2|44742.1|44738.5|171
1753275900000|2025-07-23 13:05:00|44751|44747.4|44750.9|44747.3|44762.8|44759.2|44748.9|44745.3|154
1753276200000|2025-07-23 13:10:00|44751|44747.4|44744.3|44740.7|44753.9|44750.3|44736.6|44733|138
1753276500000|2025-07-23 13:15:00|44744.8|44741.2|44738.8|44735.2|44745.3|44741.7|44728.5|44724.9|271
1753276800000|2025-07-23 13:20:00|44739.3|44735.7|44761.1|44757.5|44766.5|44762.9|44735.5|44731.9|650
1753277100000|2025-07-23 13:25:00|44760.6|44757|44728.4|44724.8|44760.6|44757|44721.5|44717.9|509
1753277400000|2025-07-23 13:30:00|44728.2|44725.8|44746.9|44744.5|44792.4|44790|44713.2|44710.8|3723
1753277700000|2025-07-23 13:35:00|44745.9|44743.5|44755.8|44753.4|44759.1|44756.7|44716.8|44714.4|1201
1753278000000|2025-07-23 13:40:00|44754.8|44752.4|44725.3|44722.9|44754.8|44752.4|44702.4|44700|1050
1753278300000|2025-07-23 13:45:00|44724.8|44722.4|44669.2|44666.8|44725.8|44723.4|44662|44659.6|1535
1753278600000|2025-07-23 13:50:00|44669.7|44667.3|44656.1|44653.7|44672.9|44670.5|44634.9|44632.5|1648
1753278900000|2025-07-23 13:55:00|44655.6|44653.2|44685.9|44683.5|44688.5|44686.1|44636.6|44634.2|1197
1753279200000|2025-07-23 14:00:00|44686.6|44684.2|44680.1|44677.7|44691.4|44689|44660.2|44657.8|1517
1753279500000|2025-07-23 14:05:00|44679.6|44677.2|44723.7|44721.3|44724.2|44721.8|44679.5|44677.1|1113
1753279800000|2025-07-23 14:10:00|44725|44722.6|44669.8|44667.4|44728.9|44726.5|44669.8|44667.4|825
1753280100000|2025-07-23 14:15:00|44670.3|44667.9|44695.9|44693.5|44703.3|44700.9|44666.3|44663.9|719
1753280400000|2025-07-23 14:20:00|44696.9|44694.5|44718.5|44716.1|44718.9|44716.5|44691.8|44689.4|642
1753280700000|2025-07-23 14:25:00|44718|44715.6|44729.5|44727.1|44735.4|44733|44711.8|44709.4|675
1753281000000|2025-07-23 14:30:00|44726.2|44723.8|44709.2|44706.8|44737.6|44735.2|44695.4|44693|727
1753281300000|2025-07-23 14:35:00|44708.7|44706.3|44717.7|44715.3|44722.7|44720.3|44695.7|44693.3|489
1753281600000|2025-07-23 14:40:00|44718.6|44716.2|44701.5|44699.1|44735.8|44733.4|44694.4|44692|538
1753281900000|2025-07-23 14:45:00|44701|44698.6|44683.4|44681|44714.4|44712|44682.7|44680.3|449
1753282200000|2025-07-23 14:50:00|44683|44680.6|44698.6|44696.2|44711.1|44708.7|44677.2|44674.8|739
1753282500000|2025-07-23 14:55:00|44699.1|44696.7|44698.4|44696|44706.8|44704.4|44685.7|44683.3|452
1753282800000|2025-07-23 15:00:00|44697.9|44695.5|44713.5|44711.1|44730.6|44728.2|44692.5|44690.1|820
1753283100000|2025-07-23 15:05:00|44713|44710.6|44719.8|44717.4|44733.6|44731.2|44713|44710.6|666
1753283400000|2025-07-23 15:10:00|44719.1|44716.7|44702.3|44699.9|44719.1|44716.7|44698|44695.6|674
1753283700000|2025-07-23 15:15:00|44701.8|44699.4|44690.9|44688.5|44721.4|44719|44680.3|44677.9|656
1753284000000|2025-07-23 15:20:00|44693.1|44690.7|44727.2|44724.8|44728.1|44725.7|44689.1|44686.7|631
1753284300000|2025-07-23 15:25:00|44726.7|44724.3|44741.2|44738.8|44741.6|44739.2|44715.8|44713.4|477
1753284600000|2025-07-23 15:30:00|44739.4|44737|44730.4|44728|44754.6|44752.2|44723.3|44720.9|837
1753284900000|2025-07-23 15:35:00|44728.9|44726.5|44706.2|44703.8|44737|44734.6|44701.3|44698.9|633
1753285200000|2025-07-23 15:40:00|44707.5|44705.1|44713.7|44711.3|44714.2|44711.8|44689.5|44687.1|544
1753285500000|2025-07-23 15:45:00|44713.2|44710.8|44739.9|44737.5|44747.1|44744.7|44711.2|44708.8|459
1753285800000|2025-07-23 15:50:00|44740.2|44737.8|44804.8|44802.4|44859.6|44857.2|44733.4|44731|3218
1753286100000|2025-07-23 15:55:00|44805.3|44802.9|44865.3|44862.9|44902|44899.6|44796.5|44794.1|3841
1753286400000|2025-07-23 16:00:00|44860.8|44858.4|44925.3|44922.9|44929.6|44927.2|44848.5|44846.1|2055
1753286700000|2025-07-23 16:05:00|44925.8|44923.4|44909.7|44907.3|44939.3|44936.9|44899.5|44897.1|1364
1753287000000|2025-07-23 16:10:00|44909.2|44906.8|44883.1|44880.7|44919.2|44916.8|44873.1|44870.7|1263
1753287300000|2025-07-23 16:15:00|44883.6|44881.2|44927.1|44924.7|44927.1|44924.7|44883.6|44881.2|1848
1753287600000|2025-07-23 16:20:00|44925.6|44923.2|44882.1|44879.7|44930.6|44928.2|44867.6|44865.2|1429
1753287900000|2025-07-23 16:25:00|44882.6|44880.2|44887.4|44885|44896.2|44893.8|44870.2|44867.8|701
1753288200000|2025-07-23 16:30:00|44888.9|44886.5|44844|44841.6|44889.4|44887|44837.9|44835.5|1338
1753288500000|2025-07-23 16:35:00|44843.9|44841.5|44872.9|44870.5|44880.7|44878.3|44838.5|44836.1|606
1753288800000|2025-07-23 16:40:00|44874.8|44872.4|44895.3|44892.9|44896.4|44894|44858.3|44855.9|558
1753289100000|2025-07-23 16:45:00|44894.8|44892.4|44884.6|44882.2|44916.3|44913.9|44881.9|44879.5|574
1753289400000|2025-07-23 16:50:00|44880.8|44878.4|44873.5|44871.1|44896.4|44894|44872.8|44870.4|373
1753289700000|2025-07-23 16:55:00|44873|44870.6|44875.5|44873.1|44889.4|44887|44865.7|44863.3|446
1753290000000|2025-07-23 17:00:00|44876.2|44873.8|44892.8|44890.4|44901.1|44898.7|44873.6|44871.2|442
1753290300000|2025-07-23 17:05:00|44892.3|44889.9|44902.8|44900.4|44905.6|44903.2|44889.7|44887.3|424
1753290600000|2025-07-23 17:10:00|44900.4|44898|44866.7|44864.3|44904.8|44902.4|44865.3|44862.9|516
1753290900000|2025-07-23 17:15:00|44866.4|44864|44871.9|44869.5|44881|44878.6|44858.6|44856.2|457
1753291200000|2025-07-23 17:20:00|44872.4|44870|44901.4|44899|44905.5|44903.1|44867.4|44865|335
1753291500000|2025-07-23 17:25:00|44901.9|44899.5|44902.7|44900.3|44906.3|44903.9|44887.2|44884.8|272
1753291800000|2025-07-23 17:30:00|44905.5|44903.1|44915.1|44912.7|44922.8|44920.4|44903|44900.6|452
1753292100000|2025-07-23 17:35:00|44914.6|44912.2|44935.7|44933.3|44946.2|44943.8|44914.1|44911.7|582
1753292400000|2025-07-23 17:40:00|44935.6|44933.2|44965.8|44963.4|44967.3|44964.9|44928|44925.6|801
1753292700000|2025-07-23 17:45:00|44966.3|44963.9|44976.7|44974.3|44976.7|44974.3|44952.6|44950.2|713
1753293000000|2025-07-23 17:50:00|44974.2|44971.8|44957.8|44955.4|44985.5|44983.1|44903.7|44901.3|2340
1753293300000|2025-07-23 17:55:00|44958.3|44955.9|44934.7|44932.3|44964.2|44961.8|44931.4|44929|473
1753293600000|2025-07-23 18:00:00|44933.8|44931.4|44949.1|44946.7|44954.5|44952.1|44931.5|44929.1|589
1753293900000|2025-07-23 18:05:00|44949.6|44947.2|44951.1|44948.7|44957.7|44955.3|44943.3|44940.9|411
1753294200000|2025-07-23 18:10:00|44950.9|44948.5|44957.9|44955.5|44978.7|44976.3|44948.9|44946.5|1220
1753294500000|2025-07-23 18:15:00|44958.4|44956|44947.9|44945.5|44964.4|44962|44945.4|44943|487
1753294800000|2025-07-23 18:20:00|44947.7|44945.3|44956.9|44954.5|44965.9|44963.5|44944.3|44941.9|724
1753295100000|2025-07-23 18:25:00|44957.4|44955|44951|44948.6|44971.2|44968.8|44949|44946.6|938
1753295400000|2025-07-23 18:30:00|44952.3|44949.9|44945.5|44943.1|44967.2|44964.8|44944|44941.6|507
1753295700000|2025-07-23 18:35:00|44946|44943.6|44955.5|44953.1|44963.9|44961.5|44942.5|44940.1|480
1753296000000|2025-07-23 18:40:00|44956.5|44954.1|44975.2|44972.8|44984.4|44982|44956|44953.6|506
1753296300000|2025-07-23 18:45:00|44975.7|44973.3|44971.4|44969|44984.4|44982|44969.4|44967|258
1753296600000|2025-07-23 18:50:00|44972.6|44970.2|44987.2|44984.8|44987.2|44984.8|44968.6|44966.2|334
1753296900000|2025-07-23 18:55:00|44987.7|44985.3|44964.3|44961.9|44988.2|44985.8|44962.4|44960|449
1753297200000|2025-07-23 19:00:00|44962.7|44960.3|44960.6|44958.2|44977.4|44975|44960.1|44957.7|297
1753297500000|2025-07-23 19:05:00|44961.1|44958.7|44960.3|44957.9|44967.7|44965.3|44946.3|44943.9|483
1753297800000|2025-07-23 19:10:00|44959.8|44957.4|44958.4|44956|44968|44965.6|44948.7|44946.3|479
1753298100000|2025-07-23 19:15:00|44957.9|44955.5|44961.6|44959.2|44969.1|44966.7|44950.3|44947.9|291
1753298400000|2025-07-23 19:20:00|44961.1|44958.7|44955.9|44953.5|44967.6|44965.2|44951.1|44948.7|269
1753298700000|2025-07-23 19:25:00|44955.4|44953|44963.6|44961.2|44966.4|44964|44953.3|44950.9|312
1753299000000|2025-07-23 19:30:00|44964.5|44962.1|44954.4|44952|44964.5|44962.1|44952.3|44949.9|457
1753299300000|2025-07-23 19:35:00|44954.9|44952.5|44970.5|44968.1|44972|44969.6|44951.7|44949.3|414
1753299600000|2025-07-23 19:40:00|44969.2|44966.8|44964.5|44962.1|44973.8|44971.4|44958|44955.6|422
1753299900000|2025-07-23 19:45:00|44964|44961.6|44982.2|44979.8|44985.8|44983.4|44961.9|44959.5|774
1753300200000|2025-07-23 19:50:00|44983.2|44980.8|44996.4|44994|45004.6|45002.2|44960.6|44958.2|1932
1753300500000|2025-07-23 19:55:00|44995.9|44993.5|45020.3|45017.9|45024.3|45021.9|44981|44978.6|3465
1753300800000|2025-07-23 20:00:00|45020.5|45015.7|45000.5|44995.7|45027.4|45022.6|44976.7|44971.9|1817
1753301100000|2025-07-23 20:05:00|45000.2|44995.4|44932.8|44928|45016.5|45011.7|44928.6|44923.8|1175
1753301400000|2025-07-23 20:10:00|44932.6|44927.8|44956.8|44952|44959.4|44954.6|44913.8|44909|1052
1753301700000|2025-07-23 20:15:00|44955.8|44951|44940.1|44935.3|44968.4|44963.6|44934.5|44929.7|456
1753302000000|2025-07-23 20:20:00|44939.7|44934.9|44951.4|44946.6|44956.7|44951.9|44933.1|44928.3|290
1753302300000|2025-07-23 20:25:00|44951.6|44946.8|44933.9|44929.1|44952.5|44947.7|44932.8|44928|219
1753302600000|2025-07-23 20:30:00|44931.9|44927.1|44917.8|44913|44933.9|44929.1|44908.8|44904|374
1753302900000|2025-07-23 20:35:00|44915.8|44911|44902.7|44897.9|44928.8|44924|44901.7|44896.9|428
1753303200000|2025-07-23 20:40:00|44901.7|44896.9|44901.9|44897.1|44910.9|44906.1|44893.6|44888.8|433
1753303500000|2025-07-23 20:45:00|44903.9|44899.1|44902.8|44898|44908.9|44904.1|44895.7|44890.9|236
1753303800000|2025-07-23 20:50:00|44902.9|44898.1|44912.8|44908|44926.9|44922.1|44896.9|44892.1|250
1753304100000|2025-07-23 20:55:00|44911.8|44907|44902|44892.2|44918.8|44914|44899.5|44889.7|170
1753304400000|2025-07-23 21:00:00|44902.1|44892.3|44904.9|44895.1|44904.9|44895.1|44900|44890.2|0
1753304700000|2025-07-23 21:05:00|44905|44895.2|44913.7|44903.9|44915.1|44905.3|44904.9|44895.1|0
1753305000000|2025-07-23 21:10:00|44911.6|44901.8|44908.3|44898.5|44913.7|44903.9|44908.2|44898.4|0
1753305300000|2025-07-23 21:15:00|44908.4|44898.6|44906.8|44897|44913.4|44903.6|44906.8|44897|0
1753305600000|2025-07-23 21:20:00|44906.7|44896.9|44912.6|44902.8|44914.2|44904.4|44906.3|44896.5|0
1753305900000|2025-07-23 21:25:00|44911.6|44901.8|44914.8|44905|44918.8|44909|44910.9|44901.1|0
1753306200000|2025-07-23 21:30:00|44914.6|44904.8|44913.7|44903.9|44914.6|44904.8|44910.9|44901.1|0
1753306500000|2025-07-23 21:35:00|44913.2|44903.4|44913.2|44903.4|44916.1|44906.3|44911.1|44901.3|0
1753306800000|2025-07-23 21:40:00|44913.9|44904.1|44915.7|44905.9|44915.8|44906|44913.9|44904.1|0
1753307100000|2025-07-23 21:45:00|44915.9|44906.1|44904.2|44894.4|44916.5|44906.7|44899.1|44889.3|0
1753307400000|2025-07-23 21:50:00|44904.8|44895|44909.8|44900|44913.4|44903.6|44902.4|44892.6|0
1753307700000|2025-07-23 21:55:00|44912.3|44902.5|44905.3|44895.5|44913.5|44903.7|44903.6|44893.8|0
1753308000000|2025-07-23 22:00:00|44909|44899.2|44898|44893.2|44919.9|44915.1|44893.6|44888.8|111
1753308300000|2025-07-23 22:05:00|44899|44894.2|44927.1|44922.3|44929.6|44924.8|44899|44894.2|67
1753308600000|2025-07-23 22:10:00|44926.6|44921.8|44907.3|44902.5|44933.1|44928.3|44907.3|44902.5|33
1753308900000|2025-07-23 22:15:00|44906.8|44902|44904.5|44899.7|44907.6|44902.8|44900|44895.2|36
1753309200000|2025-07-23 22:20:00|44905.5|44900.7|44911.9|44907.1|44912.4|44907.6|44903.9|44899.1|59
1753309500000|2025-07-23 22:25:00|44912.4|44907.6|44916.3|44911.5|44920.4|44915.6|44912.4|44907.6|80
1753309800000|2025-07-23 22:30:00|44915.8|44911|44911.6|44906.8|44917.3|44912.5|44905.3|44900.5|43
1753310100000|2025-07-23 22:35:00|44911.1|44906.3|44912.9|44908.1|44913.9|44909.1|44908|44903.2|43
1753310400000|2025-07-23 22:40:00|44912.4|44907.6|44914.9|44910.1|44919.4|44914.6|44911.9|44907.1|43
1753310700000|2025-07-23 22:45:00|44915.1|44910.3|44900.4|44895.6|44915.6|44910.8|44898.5|44893.7|33
1753311000000|2025-07-23 22:50:00|44900.7|44895.9|44902.5|44897.7|44907.8|44903|44900.7|44895.9|31
1753311300000|2025-07-23 22:55:00|44902|44897.2|44894.1|44889.3|44904|44899.2|44892.9|44888.1|34
1753311600000|2025-07-23 23:00:00|44893.6|44888.8|44890.8|44886|44897.6|44892.8|44889.4|44884.6|49
1753311900000|2025-07-23 23:05:00|44891.3|44886.5|44902.9|44898.1|44903.9|44899.1|44887.9|44883.1|75
1753312200000|2025-07-23 23:10:00|44903.6|44898.8|44900.6|44895.8|44903.9|44899.1|44899|44894.2|34
1753312500000|2025-07-23 23:15:00|44901.1|44896.3|44893.9|44889.1|44901.4|44896.6|44890.4|44885.6|32
1753312800000|2025-07-23 23:20:00|44893.4|44888.6|44893.3|44888.5|44897|44892.2|44891.3|44886.5|23
1753313100000|2025-07-23 23:25:00|44893.8|44889|44894.9|44890.1|44896.4|44891.6|44891.2|44886.4|22
1753313400000|2025-07-23 23:30:00|44895|44890.2|44902.1|44897.3|44907.8|44903|44895|44890.2|54
1753313700000|2025-07-23 23:35:00|44902.6|44897.8|44911|44906.2|44911.5|44906.7|44902.1|44897.3|17
1753314000000|2025-07-23 23:40:00|44913|44908.2|44905.5|44900.7|44913.5|44908.7|44901.5|44896.7|41
1753314300000|2025-07-23 23:45:00|44906|44901.2|44911.7|44906.9|44911.7|44906.9|44902|44897.2|17
1753314600000|2025-07-23 23:50:00|44910.7|44905.9|44921.2|44916.4|44923.2|44918.4|44910.7|44905.9|55
1753314900000|2025-07-23 23:55:00|44920.7|44915.9|44914.2|44909.4|44921.2|44916.4|44908.6|44903.8|32
1753315200000|2025-07-24 00:00:00|44912.7|44907.9|44894.5|44889.7|44913.2|44908.4|44891.4|44886.6|68
1753315500000|2025-07-24 00:05:00|44894.4|44889.6|44898.8|44894|44907.4|44902.6|44890.4|44885.6|49
1753315800000|2025-07-24 00:10:00|44897.8|44893|44910.3|44905.5|44912.9|44908.1|44897.8|44893|35
1753316100000|2025-07-24 00:15:00|44910.8|44906|44912.1|44907.3|44913.2|44908.4|44903.1|44898.3|87
1753316400000|2025-07-24 00:20:00|44911.6|44906.8|44897.3|44892.5|44911.6|44906.8|44894.1|44889.3|64
1753316700000|2025-07-24 00:25:00|44896.8|44892|44906.3|44901.5|44907.3|44902.5|44896|44891.2|44
1753317000000|2025-07-24 00:30:00|44905.8|44901|44896.8|44892|44906.8|44902|44895.1|44890.3|35
1753317300000|2025-07-24 00:35:00|44897.3|44892.5|44901.5|44896.7|44903.5|44898.7|44892.8|44888|55
1753317600000|2025-07-24 00:40:00|44902|44897.2|44907.4|44902.6|44909.9|44905.1|44898.8|44894|27
1753317900000|2025-07-24 00:45:00|44907.5|44902.7|44904.4|44899.6|44908.5|44903.7|44901.5|44896.7|34
1753318200000|2025-07-24 00:50:00|44903.9|44899.1|44902.4|44897.6|44905.4|44900.6|44893.3|44888.5|41
1753318500000|2025-07-24 00:55:00|44901.4|44896.6|44894.1|44889.3|44903.9|44899.1|44890.9|44886.1|29
1753318800000|2025-07-24 01:00:00|44893.6|44888.8|44911.4|44906.6|44911.4|44906.6|44891.3|44886.5|36
1753319100000|2025-07-24 01:05:00|44911.9|44907.1|44912.5|44907.7|44914.5|44909.7|44905.5|44900.7|40
1753319400000|2025-07-24 01:10:00|44912|44907.2|44911.4|44906.6|44915.5|44910.7|44909.5|44904.7|16
1753319700000|2025-07-24 01:15:00|44910.9|44906.1|44918.8|44914|44919.7|44914.9|44908.9|44904.1|66
1753320000000|2025-07-24 01:20:00|44918.3|44913.5|44919.8|44915|44923.2|44918.4|44915.8|44911|50
1753320300000|2025-07-24 01:25:00|44919.3|44914.5|44913.5|44908.7|44922.2|44917.4|44912.5|44907.7|48
1753320600000|2025-07-24 01:30:00|44913|44908.2|44915|44910.2|44917.7|44912.9|44911.2|44906.4|55
1753320900000|2025-07-24 01:35:00|44914.5|44909.7|44907.6|44902.8|44916.5|44911.7|44905.1|44900.3|32
1753321200000|2025-07-24 01:40:00|44907.1|44902.3|44915|44910.2|44915.5|44910.7|44905.1|44900.3|24
1753321500000|2025-07-24 01:45:00|44915.5|44910.7|44908.5|44903.7|44915.5|44910.7|44907.4|44902.6|29
1753321800000|2025-07-24 01:50:00|44908|44903.2|44913|44908.2|44914|44909.2|44908|44903.2|32
1753322100000|2025-07-24 01:55:00|44913.6|44908.8|44917.3|44912.5|44919.3|44914.5|44913.3|44908.5|22
1753322400000|2025-07-24 02:00:00|44916.8|44912|44924.8|44920|44924.8|44920|44915.3|44910.5|64
1753322700000|2025-07-24 02:05:00|44924.1|44919.3|44921.1|44916.3|44925.8|44921|44920.9|44916.1|28
1753323000000|2025-07-24 02:10:00|44921.5|44916.7|44924.4|44919.6|44926.9|44922.1|44918.1|44913.3|34
1753323300000|2025-07-24 02:15:00|44924.9|44920.1|44926.7|44921.9|44932.6|44927.8|44924.4|44919.6|35
1753323600000|2025-07-24 02:20:00|44926.2|44921.4|44920.9|44916.1|44926.2|44921.4|44915.5|44910.7|50
1753323900000|2025-07-24 02:25:00|44919.9|44915.1|44923.3|44918.5|44925.3|44920.5|44917.6|44912.8|25
1753324200000|2025-07-24 02:30:00|44922.8|44918|44920.4|44915.6|44926.5|44921.7|44918.8|44914|46
1753324500000|2025-07-24 02:35:00|44919.9|44915.1|44919.7|44914.9|44922.8|44918|44918.4|44913.6|20
1753324800000|2025-07-24 02:40:00|44920.2|44915.4|44915.8|44911|44920.7|44915.9|44913.7|44908.9|17
1753325100000|2025-07-24 02:45:00|44915.3|44910.5|44911.9|44907.1|44918.4|44913.6|44911.4|44906.6|26
1753325400000|2025-07-24 02:50:00|44912.4|44907.6|44916.4|44911.6|44916.8|44912|44910.3|44905.5|21
1753325700000|2025-07-24 02:55:00|44915.6|44910.8|44915.4|44910.6|44917.6|44912.8|44913.9|44909.1|14
1753326000000|2025-07-24 03:00:00|44914.9|44910.1|44909.9|44905.1|44914.9|44910.1|44907|44902.2|35
1753326300000|2025-07-24 03:05:00|44910.4|44905.6|44906.6|44901.8|44913.3|44908.5|44906.1|44901.3|18
1753326600000|2025-07-24 03:10:00|44907.1|44902.3|44903.4|44898.6|44907.1|44902.3|44903.4|44898.6|25
1753326900000|2025-07-24 03:15:00|44902.4|44897.6|44911.5|44906.7|44912.5|44907.7|44902.4|44897.6|18
1753327200000|2025-07-24 03:20:00|44911.8|44907|44907.1|44902.3|44912.6|44907.8|44906.2|44901.4|11
1753327500000|2025-07-24 03:25:00|44906.6|44901.8|44906.4|44901.6|44907.4|44902.6|44905.9|44901.1|3
1753327800000|2025-07-24 03:30:00|44905.9|44901.1|44901.3|44896.5|44909|44904.2|44901.3|44896.5|28
1753328100000|2025-07-24 03:35:00|44900.8|44896|44902.5|44897.7|44904.5|44899.7|44899.5|44894.7|40
1753328400000|2025-07-24 03:40:00|44902|44897.2|44898.9|44894.1|44902.5|44897.7|44896.9|44892.1|47
1753328700000|2025-07-24 03:45:00|44898.4|44893.6|44891.2|44886.4|44901.9|44897.1|44888.5|44883.7|43
1753329000000|2025-07-24 03:50:00|44890.7|44885.9|44895.1|44890.3|44896.1|44891.3|44887.2|44882.4|64
1753329300000|2025-07-24 03:55:00|44895.2|44890.4|44883.3|44878.5|44895.2|44890.4|44880.3|44875.5|28
1753329600000|2025-07-24 04:00:00|44882.8|44878|44893.5|44888.7|44894|44889.2|44880.6|44875.8|57
1753329900000|2025-07-24 04:05:00|44894|44889.2|44893.5|44888.7|44895.4|44890.6|44891.4|44886.6|12
1753330200000|2025-07-24 04:10:00|44893|44888.2|44890.1|44885.3|44893|44888.2|44889|44884.2|14
1753330500000|2025-07-24 04:15:00|44891.1|44886.3|44886.9|44882.1|44895.9|44891.1|44886.8|44882|35
1753330800000|2025-07-24 04:20:00|44887.4|44882.6|44878.1|44873.3|44887.8|44883|44877.6|44872.8|37
1753331100000|2025-07-24 04:25:00|44878.6|44873.8|44877.2|44872.4|44885.6|44880.8|44877.2|44872.4|18
1753331400000|2025-07-24 04:30:00|44876.7|44871.9|44875.8|44871|44881.9|44877.1|44872.2|44867.4|63
1753331700000|2025-07-24 04:35:00|44876.3|44871.5|44879.5|44874.7|44883.2|44878.4|44876.3|44871.5|19
1753332000000|2025-07-24 04:40:00|44879|44874.2|44879.5|44874.7|44879.5|44874.7|44874.4|44869.6|11
1753332300000|2025-07-24 04:45:00|44881|44876.2|44886.7|44881.9|44887.2|44882.4|44880.3|44875.5|9
1753332600000|2025-07-24 04:50:00|44886.4|44881.6|44882.7|44877.9|44886.4|44881.6|44879.9|44875.1|115
1753332900000|2025-07-24 04:55:00|44883.2|44878.4|44894.4|44889.6|44894.4|44889.6|44883.2|44878.4|83
1753333200000|2025-07-24 05:00:00|44893.9|44889.1|44904.3|44899.5|44904.3|44899.5|44893.9|44889.1|44
1753333500000|2025-07-24 05:05:00|44904.1|44899.3|44896.1|44891.3|44904.2|44899.4|44893.6|44888.8|21
1753333800000|2025-07-24 05:10:00|44895.6|44890.8|44891.5|44886.7|44898.6|44893.8|44889.5|44884.7|13
1753334100000|2025-07-24 05:15:00|44891|44886.2|44896.4|44891.6|44898.4|44893.6|44890.3|44885.5|18
1753334400000|2025-07-24 05:20:00|44895.9|44891.1|44900|44895.2|44902|44897.2|44895.4|44890.6|16
1753334700000|2025-07-24 05:25:00|44899.5|44894.7|44896.4|44891.6|44900|44895.2|44893.9|44889.1|19
1753335000000|2025-07-24 05:30:00|44896.9|44892.1|44890.3|44885.5|44897.4|44892.6|44888.9|44884.1|38
1753335300000|2025-07-24 05:35:00|44889.8|44885|44887.3|44882.5|44892.1|44887.3|44886.8|44882|25
1753335600000|2025-07-24 05:40:00|44886.8|44882|44884.7|44879.9|44890.2|44885.4|44881.5|44876.7|90
1753335900000|2025-07-24 05:45:00|44884.2|44879.4|44887.2|44882.4|44887.4|44882.6|44882|44877.2|17
1753336200000|2025-07-24 05:50:00|44886.7|44881.9|44893|44888.2|44893|44888.2|44884.4|44879.6|19
1753336500000|2025-07-24 05:55:00|44894.5|44889.7|44888.2|44883.4|44894.5|44889.7|44887.7|44882.9|24
1753336800000|2025-07-24 06:00:00|44887.1|44883.5|44887.2|44883.6|44896.1|44892.5|44882.2|44878.6|163
1753337100000|2025-07-24 06:05:00|44886.2|44882.6|44892.9|44889.3|44894.9|44891.3|44885.1|44881.5|39
1753337400000|2025-07-24 06:10:00|44892.4|44888.8|44902.9|44899.3|44905.2|44901.6|44889.4|44885.8|82
1753337700000|2025-07-24 06:15:00|44903|44899.4|44894.5|44890.9|44903.1|44899.5|44890.8|44887.2|43
1753338000000|2025-07-24 06:20:00|44894|44890.4|44892.7|44889.1|44895.4|44891.8|44886.1|44882.5|40
1753338300000|2025-07-24 06:25:00|44892.2|44888.6|44899.6|44896|44901.6|44898|44892.2|44888.6|74
1753338600000|2025-07-24 06:30:00|44899.1|44895.5|44891|44887.4|44899.6|44896|44883.8|44880.2|85
1753338900000|2025-07-24 06:35:00|44891.5|44887.9|44885.1|44881.5|44893|44889.4|44883.1|44879.5|57
1753339200000|2025-07-24 06:40:00|44884.9|44881.3|44877.7|44874.1|44887.3|44883.7|44876|44872.4|78
1753339500000|2025-07-24 06:45:00|44877.2|44873.6|44882.6|44879|44884.6|44881|44873.6|44870|41
1753339800000|2025-07-24 06:50:00|44882.1|44878.5|44877.6|44874|44884.2|44880.6|44873.7|44870.1|55
1753340100000|2025-07-24 06:55:00|44877.8|44874.2|44860.6|44857|44877.8|44874.2|44857.9|44854.3|187
1753340400000|2025-07-24 07:00:00|44860.1|44856.5|44847.5|44843.9|44863.9|44860.3|44844|44840.4|238
1753340700000|2025-07-24 07:05:00|44848|44844.4|44859.3|44855.7|44865.3|44861.7|44846.2|44842.6|106
1753341000000|2025-07-24 07:10:00|44858.8|44855.2|44869.5|44865.9|44873.2|44869.6|44858.3|44854.7|146
1753341300000|2025-07-24 07:15:00|44869|44865.4|44866.6|44863|44872.5|44868.9|44848.4|44844.8|139
1753341600000|2025-07-24 07:20:00|44866.1|44862.5|44862.6|44859|44873.4|44869.8|44854.6|44851|97
1753341900000|2025-07-24 07:25:00|44862.1|44858.5|44855.7|44852.1|44868.7|44865.1|44852.5|44848.9|59
1753342200000|2025-07-24 07:30:00|44855.2|44851.6|44866|44862.4|44868.5|44864.9|44853.7|44850.1|59
1753342500000|2025-07-24 07:35:00|44865.5|44861.9|44860|44856.4|44872.2|44868.6|44858.4|44854.8|33
1753342800000|2025-07-24 07:40:00|44859.5|44855.9|44856.3|44852.7|44865.9|44862.3|44852.3|44848.7|65
1753343100000|2025-07-24 07:45:00|44855.8|44852.2|44846|44842.4|44856.3|44852.7|44842.2|44838.6|77
1753343400000|2025-07-24 07:50:00|44846.1|44842.5|44846.6|44843|44851.6|44848|44836.2|44832.6|85
1753343700000|2025-07-24 07:55:00|44846.1|44842.5|44850.7|44847.1|44853.3|44849.7|44837.7|44834.1|58
1753344000000|2025-07-24 08:00:00|44850.2|44846.6|44868.3|44864.7|44883.4|44879.8|44848.2|44844.6|352
1753344300000|2025-07-24 08:05:00|44867.8|44864.2|44854.2|44850.6|44874.3|44870.7|44853.8|44850.2|166
1753344600000|2025-07-24 08:10:00|44854.7|44851.1|44869.2|44865.6|44877.2|44873.6|44853.3|44849.7|132
1753344900000|2025-07-24 08:15:00|44868.7|44865.1|44863.2|44859.6|44871.3|44867.7|44861.7|44858.1|69
1753345200000|2025-07-24 08:20:00|44863.7|44860.1|44875.4|44871.8|44880|44876.4|44863.7|44860.1|93
1753345500000|2025-07-24 08:25:00|44875.6|44872|44886.8|44883.2|44892.2|44888.6|44875.6|44872|71
1753345800000|2025-07-24 08:30:00|44887.3|44883.7|44892.8|44889.2|44902.7|44899.1|44887.3|44883.7|124
1753346100000|2025-07-24 08:35:00|44893.3|44889.7|44879.5|44875.9|44896.3|44892.7|44878.9|44875.3|67
1753346400000|2025-07-24 08:40:00|44880|44876.4|44872.9|44869.3|44885|44881.4|44867|44863.4|69
1753346700000|2025-07-24 08:45:00|44872.4|44868.8|44872.7|44869.1|44876.2|44872.6|44868.5|44864.9|42
1753347000000|2025-07-24 08:50:00|44872.2|44868.6|44882.7|44879.1|44888.2|44884.6|44872.2|44868.6|50
1753347300000|2025-07-24 08:55:00|44882.2|44878.6|44873.5|44869.9|44882.7|44879.1|44871.2|44867.6|174
1753347600000|2025-07-24 09:00:00|44875.5|44871.9|44876.1|44872.5|44877.6|44874|44869.6|44866|52
1753347900000|2025-07-24 09:05:00|44876.4|44872.8|44874.6|44871|44877.9|44874.3|44871.3|44867.7|16
1753348200000|2025-07-24 09:10:00|44874.7|44871.1|44873.8|44870.2|44878.1|44874.5|44871.1|44867.5|24
1753348500000|2025-07-24 09:15:00|44874.3|44870.7|44868.9|44865.3|44876.6|44873|44865.8|44862.2|52
1753348800000|2025-07-24 09:20:00|44868.4|44864.8|44873.3|44869.7|44874.5|44870.9|44861.8|44858.2|107
1753349100000|2025-07-24 09:25:00|44872.8|44869.2|44888.3|44884.7|44890.2|44886.6|44872.3|44868.7|103
1753349400000|2025-07-24 09:30:00|44887.8|44884.2|44877.4|44873.8|44892.4|44888.8|44875.2|44871.6|164
1753349700000|2025-07-24 09:35:00|44876.9|44873.3|44877.7|44874.1|44879|44875.4|44868|44864.4|38
1753350000000|2025-07-24 09:40:00|44877.8|44874.2|44879.1|44875.5|44883.3|44879.7|44873.8|44870.2|41
1753350300000|2025-07-24 09:45:00|44879.6|44876|44876.6|44873|44881.6|44878|44875.1|44871.5|45
1753350600000|2025-07-24 09:50:00|44876.1|44872.5|44883.7|44880.1|44889.5|44885.9|44875.6|44872|122
1753350900000|2025-07-24 09:55:00|44884.2|44880.6|44876.6|44873|44886|44882.4|44876.1|44872.5|34
1753351200000|2025-07-24 10:00:00|44893.6|44890|44901.6|44898|44933.1|44929.5|44881.1|44877.5|1391
1753351500000|2025-07-24 10:05:00|44902.1|44898.5|44889.1|44885.5|44906.8|44903.2|44888.3|44884.7|99
1753351800000|2025-07-24 10:10:00|44888.6|44885|44882.1|44878.5|44890.6|44887|44880.7|44877.1|35
1753352100000|2025-07-24 10:15:00|44880.1|44876.5|44861.3|44857.7|44881.8|44878.2|44856.7|44853.1|144
1753352400000|2025-07-24 10:20:00|44861.8|44858.2|44847.3|44843.7|44861.8|44858.2|44847.3|44843.7|97
1753352700000|2025-07-24 10:25:00|44847.5|44843.9|44854.3|44850.7|44856.3|44852.7|44847.5|44843.9|59
1753353000000|2025-07-24 10:30:00|44853.8|44850.2|44834.2|44830.6|44857.8|44854.2|44825.6|44822|197
1753353300000|2025-07-24 10:35:00|44834.1|44830.5|44845.2|44841.6|44850.8|44847.2|44832.9|44829.3|72
1753353600000|2025-07-24 10:40:00|44845.7|44842.1|44830.1|44826.5|44846.7|44843.1|44829.3|44825.7|127
1753353900000|2025-07-24 10:45:00|44830.6|44827|44824.2|44820.6|44832.8|44829.2|44820.1|44816.5|81
1753354200000|2025-07-24 10:50:00|44824.7|44821.1|44838.2|44834.6|44838.2|44834.6|44824.7|44821.1|72
1753354500000|2025-07-24 10:55:00|44838.7|44835.1|44827|44823.4|44838.7|44835.1|44826.5|44822.9|53
1753354800000|2025-07-24 11:00:00|44827.5|44823.9|44827.1|44823.5|44836.6|44833|44824.4|44820.8|180
1753355100000|2025-07-24 11:05:00|44826.6|44823|44815.2|44811.6|44826.6|44823|44812.7|44809.1|157
1753355400000|2025-07-24 11:10:00|44815|44811.4|44817.9|44814.3|44823.2|44819.6|44815|44811.4|53
1753355700000|2025-07-24 11:15:00|44817.4|44813.8|44827.7|44824.1|44828.3|44824.7|44816.4|44812.8|68
1753356000000|2025-07-24 11:20:00|44827.2|44823.6|44827.3|44823.7|44831.8|44828.2|44818.3|44814.7|83
1753356300000|2025-07-24 11:25:00|44826.8|44823.2|44837.4|44833.8|44843.7|44840.1|44825.1|44821.5|104
1753356600000|2025-07-24 11:30:00|44837.2|44833.6|44845.4|44841.8|44850.7|44847.1|44835.8|44832.2|85
1753356900000|2025-07-24 11:35:00|44845.9|44842.3|44849.2|44845.6|44849.2|44845.6|44837.4|44833.8|61
1753357200000|2025-07-24 11:40:00|44848.7|44845.1|44846.4|44842.8|44861.7|44858.1|44846|44842.4|82
1753357500000|2025-07-24 11:45:00|44846.9|44843.3|44847.4|44843.8|44853.5|44849.9|44846.9|44843.3|41
1753357800000|2025-07-24 11:50:00|44846.9|44843.3|44837.6|44834|44846.9|44843.3|44837.4|44833.8|115
1753358100000|2025-07-24 11:55:00|44838.1|44834.5|44835.8|44832.2|44842.5|44838.9|44824.5|44820.9|140
1753358400000|2025-07-24 12:00:00|44834.3|44830.7|44820.1|44816.5|44838.2|44834.6|44814.9|44811.3|179
1753358700000|2025-07-24 12:05:00|44818.1|44814.5|44800.3|44796.7|44819.9|44816.3|44795|44791.4|235
1753359000000|2025-07-24 12:10:00|44800.8|44797.2|44803.1|44799.5|44809.8|44806.2|44789|44785.4|161
1753359300000|2025-07-24 12:15:00|44801.6|44798|44803.2|44799.6|44807.3|44803.7|44793.7|44790.1|117
1753359600000|2025-07-24 12:20:00|44802.7|44799.1|44773|44769.4|44805.2|44801.6|44769.5|44765.9|204
1753359900000|2025-07-24 12:25:00|44774|44770.4|44805|44801.4|44805|44801.4|44770.8|44767.2|159
1753360200000|2025-07-24 12:30:00|44804.7|44801.1|44729.6|44726|44807.7|44804.1|44704.8|44701.2|1655
1753360500000|2025-07-24 12:35:00|44729.7|44726.1|44724.5|44720.9|44744.1|44740.5|44706.6|44703|527
1753360800000|2025-07-24 12:40:00|44724|44720.4|44686|44682.4|44734.6|44731|44681.1|44677.5|549
1753361100000|2025-07-24 12:45:00|44685.6|44682|44689.9|44686.3|44699.2|44695.6|44667.6|44664|664
1753361400000|2025-07-24 12:50:00|44689.4|44685.8|44690|44686.4|44698.2|44694.6|44678.6|44675|211
1753361700000|2025-07-24 12:55:00|44689.5|44685.9|44698.1|44694.5|44713|44709.4|44688.6|44685|270
1753362000000|2025-07-24 13:00:00|44697.8|44694.2|44675.8|44672.2|44701.2|44697.6|44670.6|44667|435
1753362300000|2025-07-24 13:05:00|44676.3|44672.7|44700.7|44697.1|44702|44698.4|44673.7|44670.1|294
1753362600000|2025-07-24 13:10:00|44701.2|44697.6|44696.5|44692.9|44714|44710.4|44693.6|44690|349
1753362900000|2025-07-24 13:15:00|44696.7|44693.1|44686.2|44682.6|44698.9|44695.3|44673.2|44669.6|283
1753363200000|2025-07-24 13:20:00|44686.7|44683.1|44698.6|44695|44702.9|44699.3|44676|44672.4|325
1753363500000|2025-07-24 13:25:00|44699.1|44695.5|44692.7|44689.1|44702.2|44698.6|44664.5|44660.9|808
1753363800000|2025-07-24 13:30:00|44691.5|44694.1|44718.5|44716.1|44726.6|44724.2|44666.5|44664.1|3943
1753364100000|2025-07-24 13:35:00|44719|44716.6|44695.6|44693.2|44736.3|44733.9|44686.9|44684.5|1522
1753364400000|2025-07-24 13:40:00|44696.1|44693.7|44699.5|44697.1|44713.1|44710.7|44672.9|44670.5|1016
1753364700000|2025-07-24 13:45:00|44711|44708.6|44750.8|44748.4|44759.9|44757.5|44687.6|44685.2|1408
1753365000000|2025-07-24 13:50:00|44750.7|44748.3|44746|44743.6|44787.3|44784.9|44742.9|44740.5|1677
1753365300000|2025-07-24 13:55:00|44746.5|44744.1|44788.2|44785.8|44788.8|44786.4|44712.6|44710.2|1423
1753365600000|2025-07-24 14:00:00|44788.7|44786.3|44822.8|44820.4|44848.6|44846.2|44779.9|44777.5|2092
1753365900000|2025-07-24 14:05:00|44823.3|44820.9|44843.5|44841.1|44849.1|44846.7|44815.7|44813.3|1187
1753366200000|2025-07-24 14:10:00|44844|44841.6|44789.5|44787.1|44850.9|44848.5|44787.2|44784.8|1143
1753366500000|2025-07-24 14:15:00|44789|44786.6|44794.3|44791.9|44809.5|44807.1|44777.1|44774.7|959
1753366800000|2025-07-24 14:20:00|44793.8|44791.4|44807.2|44804.8|44827.1|44824.7|44777|44774.6|1032
1753367100000|2025-07-24 14:25:00|44807.3|44804.9|44824.6|44822.2|44832.7|44830.3|44793|44790.6|659
1753367400000|2025-07-24 14:30:00|44825.8|44823.4|44858.8|44856.4|44868.4|44866|44816.5|44814.1|1199
1753367700000|2025-07-24 14:35:00|44859.3|44856.9|44839.9|44837.5|44870|44867.6|44833.4|44831|1139
1753368000000|2025-07-24 14:40:00|44841.4|44839|44854.8|44852.4|44863.6|44861.2|44839.9|44837.5|671
1753368300000|2025-07-24 14:45:00|44854.3|44851.9|44897.6|44895.2|44898.6|44896.2|44845.4|44843|693
1753368600000|2025-07-24 14:50:00|44895.6|44893.2|44879|44876.6|44902.9|44900.5|44869.7|44867.3|878
1753368900000|2025-07-24 14:55:00|44879.5|44877.1|44876.7|44874.3|44886.8|44884.4|44860.9|44858.5|635
1753369200000|2025-07-24 15:00:00|44874.7|44872.3|44874.1|44871.7|44906.7|44904.3|44872.4|44870|907
1753369500000|2025-07-24 15:05:00|44874.6|44872.2|44902.3|44899.9|44902.3|44899.9|44857.8|44855.4|711
1753369800000|2025-07-24 15:10:00|44902.5|44900.1|44904.8|44902.4|44915.1|44912.7|44895.5|44893.1|722
1753370100000|2025-07-24 15:15:00|44905.3|44902.9|44881.3|44878.9|44909.1|44906.7|44875.7|44873.3|483
1753370400000|2025-07-24 15:20:00|44880.9|44878.5|44864.9|44862.5|44889.9|44887.5|44843.3|44840.9|599
1753370700000|2025-07-24 15:25:00|44865.1|44862.7|44854.8|44852.4|44867.9|44865.5|44834.3|44831.9|608
1753371000000|2025-07-24 15:30:00|44855.2|44852.8|44842.1|44839.7|44876.6|44874.2|44842.1|44839.7|572
1753371300000|2025-07-24 15:35:00|44842.6|44840.2|44853.7|44851.3|44857.5|44855.1|44837|44834.6|581
1753371600000|2025-07-24 15:40:00|44853.3|44850.9|44841.3|44838.9|44857.8|44855.4|44835.6|44833.2|412
1753371900000|2025-07-24 15:45:00|44840.8|44838.4|44835.4|44833|44851|44848.6|44815.6|44813.2|617
1753372200000|2025-07-24 15:50:00|44836.5|44834.1|44855.2|44852.8|44863.5|44861.1|44835|44832.6|555
1753372500000|2025-07-24 15:55:00|44855.7|44853.3|44853.8|44851.4|44864.4|44862|44849|44846.6|434
1753372800000|2025-07-24 16:00:00|44853.3|44850.9|44838.8|44836.4|44860.5|44858.1|44831.1|44828.7|442
1753373100000|2025-07-24 16:05:00|44839.3|44836.9|44804.6|44802.2|44844.5|44842.1|44802.8|44800.4|654
1753373400000|2025-07-24 16:10:00|44806|44803.6|44787.6|44785.2|44814.8|44812.4|44786|44783.6|581
1753373700000|2025-07-24 16:15:00|44787.1|44784.7|44795.5|44793.1|44802.4|44800|44770.2|44767.8|844
1753374000000|2025-07-24 16:20:00|44795.8|44793.4|44781.2|44778.8|44806.8|44804.4|44775.2|44772.8|682
1753374300000|2025-07-24 16:25:00|44781.7|44779.3|44772.1|44769.7|44784.7|44782.3|44752.6|44750.2|936
1753374600000|2025-07-24 16:30:00|44772.6|44770.2|44780.6|44778.2|44795.2|44792.8|44764.6|44762.2|702
1753374900000|2025-07-24 16:35:00|44780.5|44778.1|44794.6|44792.2|44798.8|44796.4|44766.9|44764.5|421
1753375200000|2025-07-24 16:40:00|44793.3|44790.9|44806.3|44803.9|44811.6|44809.2|44788.1|44785.7|488
1753375500000|2025-07-24 16:45:00|44806.2|44803.8|44789.9|44787.5|44812.4|44810|44782.7|44780.3|413
1753375800000|2025-07-24 16:50:00|44788.7|44786.3|44803.7|44801.3|44809.7|44807.3|44780|44777.6|447
1753376100000|2025-07-24 16:55:00|44803.2|44800.8|44790.8|44788.4|44805.1|44802.7|44776.2|44773.8|414
1753376400000|2025-07-24 17:00:00|44791.9|44789.5|44802.6|44800.2|44805.5|44803.1|44781.2|44778.8|322
1753376700000|2025-07-24 17:05:00|44802.1|44799.7|44831.1|44828.7|44831.3|44828.9|44799.6|44797.2|614
1753377000000|2025-07-24 17:10:00|44830.6|44828.2|44846.4|44844|44848.7|44846.3|44825.7|44823.3|668
1753377300000|2025-07-24 17:15:00|44846.7|44844.3|44840.6|44838.2|44851.4|44849|44824.9|44822.5|562
1753377600000|2025-07-24 17:20:00|44839.9|44837.5|44837.6|44835.2|44839.9|44837.5|44813.4|44811|467
1753377900000|2025-07-24 17:25:00|44837.9|44835.5|44811.5|44809.1|44837.9|44835.5|44809.7|44807.3|275
1753378200000|2025-07-24 17:30:00|44813|44810.6|44829.6|44827.2|44835.4|44833|44809.8|44807.4|243
1753378500000|2025-07-24 17:35:00|44829.1|44826.7|44814.4|44812|44832.5|44830.1|44813.8|44811.4|217
1753378800000|2025-07-24 17:40:00|44813.2|44810.8|44793.4|44791|44816.1|44813.7|44790.5|44788.1|324
1753379100000|2025-07-24 17:45:00|44793.9|44791.5|44816.3|44813.9|44823|44820.6|44791.3|44788.9|304
1753379400000|2025-07-24 17:50:00|44817.3|44814.9|44827.1|44824.7|44829.8|44827.4|44810.4|44808|214
1753379700000|2025-07-24 17:55:00|44826.6|44824.2|44825.6|44823.2|44832.5|44830.1|44811.6|44809.2|307
1753380000000|2025-07-24 18:00:00|44825|44822.6|44849.9|44847.5|44859.8|44857.4|44808.3|44805.9|740
1753380300000|2025-07-24 18:05:00|44850.4|44848|44851.7|44849.3|44854.3|44851.9|44835.2|44832.8|395
1753380600000|2025-07-24 18:10:00|44850.8|44848.4|44849.6|44847.2|44878.1|44875.7|44848.4|44846|634
1753380900000|2025-07-24 18:15:00|44849.1|44846.7|44844|44841.6|44854.9|44852.5|44841.5|44839.1|393
1753381200000|2025-07-24 18:20:00|44843.8|44841.4|44833.3|44830.9|44844.3|44841.9|44820.9|44818.5|464
1753381500000|2025-07-24 18:25:00|44832.8|44830.4|44831.8|44829.4|44845.6|44843.2|44825.2|44822.8|324
1753381800000|2025-07-24 18:30:00|44831.4|44829|44812.5|44810.1|44840.5|44838.1|44809.1|44806.7|326
1753382100000|2025-07-24 18:35:00|44813|44810.6|44797.6|44795.2|44813.3|44810.9|44794.6|44792.2|285
1753382400000|2025-07-24 18:40:00|44798.1|44795.7|44788|44785.6|44800.1|44797.7|44784.4|44782|335
1753382700000|2025-07-24 18:45:00|44788.1|44785.7|44764.3|44761.9|44792.3|44789.9|44736.8|44734.4|901
1753383000000|2025-07-24 18:50:00|44763.7|44761.3|44772.9|44770.5|44774.5|44772.1|44741|44738.6|403
1753383300000|2025-07-24 18:55:00|44772.4|44770|44781|44778.6|44787.5|44785.1|44764.2|44761.8|483
1753383600000|2025-07-24 19:00:00|44779.6|44777.2|44780.3|44777.9|44785.4|44783|44762|44759.6|416
1753383900000|2025-07-24 19:05:00|44780.8|44778.4|44785.6|44783.2|44788.5|44786.1|44773.8|44771.4|209
1753384200000|2025-07-24 19:10:00|44786.6|44784.2|44803.5|44801.1|44806.6|44804.2|44786.6|44784.2|243
1753384500000|2025-07-24 19:15:00|44803|44800.6|44798.6|44796.2|44808.2|44805.8|44795|44792.6|240
1753384800000|2025-07-24 19:20:00|44799|44796.6|44794.1|44791.7|44811.1|44808.7|44792|44789.6|230
1753385100000|2025-07-24 19:25:00|44793.1|44790.7|44772.9|44770.5|44796.9|44794.5|44765.9|44763.5|526
1753385400000|2025-07-24 19:30:00|44772.5|44770.1|44772.5|44770.1|44776.5|44774.1|44762.3|44759.9|400
1753385700000|2025-07-24 19:35:00|44772|44769.6|44750.8|44748.4|44776.6|44774.2|44747.3|44744.9|480
1753386000000|2025-07-24 19:40:00|44751.5|44749.1|44738.1|44735.7|44757.9|44755.5|44715.3|44712.9|627
1753386300000|2025-07-24 19:45:00|44737.6|44735.2|44732.3|44729.9|44744.9|44742.5|44712.6|44710.2|871
1753386600000|2025-07-24 19:50:00|44732.1|44729.7|44738.8|44736.4|44748.9|44746.5|44712.6|44710.2|1204
1753386900000|2025-07-24 19:55:00|44738.3|44735.9|44712.2|44709.8|44748.2|44745.8|44695.3|44692.9|3513
1753387200000|2025-07-24 20:00:00|44714.6|44707.8|44698.8|44694|44720.2|44715.4|44695.9|44691.1|1034
1753387500000|2025-07-24 20:05:00|44699.8|44695|44694.3|44689.5|44709.5|44704.7|44691.2|44686.4|471
1753387800000|2025-07-24 20:10:00|44694.2|44689.4|44715.5|44710.7|44715.5|44710.7|44689.1|44684.3|281
1753388100000|2025-07-24 20:15:00|44714.5|44709.7|44710.4|44705.6|44714.5|44709.7|44703.1|44698.3|147
1753388400000|2025-07-24 20:20:00|44709.4|44704.6|44707.4|44702.6|44713.7|44708.9|44700.1|44695.3|165
1753388700000|2025-07-24 20:25:00|44707.3|44702.5|44716.6|44711.8|44716.6|44711.8|44702.6|44697.8|103
1753389000000|2025-07-24 20:30:00|44715.6|44710.8|44723.6|44718.8|44723.6|44718.8|44715.6|44710.8|116
1753389300000|2025-07-24 20:35:00|44722.6|44717.8|44731.1|44726.3|44742.1|44737.3|44722.6|44717.8|228
1753389600000|2025-07-24 20:40:00|44734.1|44729.3|44732|44727.2|44743.2|44738.4|44732|44727.2|89
1753389900000|2025-07-24 20:45:00|44729|44724.2|44744.5|44739.7|44744.5|44739.7|44729|44724.2|182
1753390200000|2025-07-24 20:50:00|44745.5|44740.7|44739.9|44735.1|44746.6|44741.8|44734.5|44729.7|66
1753390500000|2025-07-24 20:55:00|44740.9|44736.1|44746.3|44736.5|44747.1|44742.3|44739.2|44734.4|85
1753390800000|2025-07-24 21:00:00|44746.4|44736.6|44745.1|44735.3|44747.8|44738|44744.2|44734.4|0
1753391100000|2025-07-24 21:05:00|44745.2|44735.4|44745.8|44736|44745.8|44736|44745.1|44735.3|0
1753391400000|2025-07-24 21:10:00|44745.7|44735.9|44746|44736.2|44746|44736.2|44745.5|44735.7|0
1753391700000|2025-07-24 21:15:00|44746.2|44736.4|44748.4|44738.6|44751.2|44741.4|44746.1|44736.3|0
1753392000000|2025-07-24 21:20:00|44749.1|44739.3|44747.9|44738.1|44749.8|44740|44747.5|44737.7|0
1753392300000|2025-07-24 21:25:00|44748.3|44738.5|44746|44736.2|44748.3|44738.5|44745.8|44736|0
1753392600000|2025-07-24 21:30:00|44748.6|44738.8|44755.9|44746.1|44757.6|44747.8|44748.6|44738.8|0
1753392900000|2025-07-24 21:35:00|44756|44746.2|44763.3|44753.5|44763.6|44753.8|44756|44746.2|0
1753393200000|2025-07-24 21:40:00|44763.1|44753.3|44760.6|44750.8|44763.1|44753.3|44760.6|44750.8|0
1753393500000|2025-07-24 21:45:00|44760.5|44750.7|44759.9|44750.1|44760.5|44750.7|44759|44749.2|0
1753393800000|2025-07-24 21:50:00|44760.1|44750.3|44759.8|44750|44760.1|44750.3|44759.8|44750|0
1753394100000|2025-07-24 21:55:00|44760|44750.2|44760.3|44750.5|44761.1|44751.3|44760|44750.2|0
1753394400000|2025-07-24 22:00:00|44760.4|44750.6|44771.8|44767|44774.3|44769.5|44748.8|44744|63
1753394700000|2025-07-24 22:05:00|44772.8|44768|44777.2|44772.4|44783.9|44779.1|44771.3|44766.5|45
1753395000000|2025-07-24 22:10:00|44778.2|44773.4|44793.4|44788.6|44793.7|44788.9|44777.2|44772.4|60
1753395300000|2025-07-24 22:15:00|44793.9|44789.1|44795.1|44790.3|44798|44793.2|44790.3|44785.5|25
1753395600000|2025-07-24 22:20:00|44794.6|44789.8|44792.5|44787.7|44796.6|44791.8|44785.5|44780.7|36
1753395900000|2025-07-24 22:25:00|44793|44788.2|44796.3|44791.5|44800.1|44795.3|44793|44788.2|29
1753396200000|2025-07-24 22:30:00|44795.8|44791|44780|44775.2|44795.8|44791|44779.5|44774.7|33
1753396500000|2025-07-24 22:35:00|44779.5|44774.7|44789.6|44784.8|44789.6|44784.8|44779.5|44774.7|13
1753396800000|2025-07-24 22:40:00|44789.1|44784.3|44789.5|44784.7|44790.6|44785.8|44785.1|44780.3|15
1753397100000|2025-07-24 22:45:00|44789.6|44784.8|44783.5|44778.7|44789.6|44784.8|44783.5|44778.7|18
1753397400000|2025-07-24 22:50:00|44783|44778.2|44782|44777.2|44783.6|44778.8|44778.7|44773.9|16
1753397700000|2025-07-24 22:55:00|44781.5|44776.7|44781.5|44776.7|44785.5|44780.7|44780|44775.2|6
1753398000000|2025-07-24 23:00:00|44781|44776.2|44778.6|44773.8|44782|44777.2|44774.4|44769.6|19
1753398300000|2025-07-24 23:05:00|44779.6|44774.8|44784.8|44780|44785|44780.2|44779.6|44774.8|10
1753398600000|2025-07-24 23:10:00|44785.3|44780.5|44778.7|44773.9|44787|44782.2|44776.7|44771.9|48
1753398900000|2025-07-24 23:15:00|44778.2|44773.4|44777.6|44772.8|44778.6|44773.8|44772.6|44767.8|13
1753399200000|2025-07-24 23:20:00|44777.1|44772.3|44772.6|44767.8|44779.1|44774.3|44771.2|44766.4|27
1753399500000|2025-07-24 23:25:00|44773.6|44768.8|44771|44766.2|44776.6|44771.8|44768|44763.2|22
1753399800000|2025-07-24 23:30:00|44771.5|44766.7|44769.7|44764.9|44777.5|44772.7|44766.6|44761.8|48
1753400100000|2025-07-24 23:35:00|44770.7|44765.9|44780.5|44775.7|44782.9|44778.1|44770.4|44765.6|23
1753400400000|2025-07-24 23:40:00|44780|44775.2|44791.6|44786.8|44791.6|44786.8|44779.5|44774.7|27
1753400700000|2025-07-24 23:45:00|44791.1|44786.3|44790.9|44786.1|44796.7|44791.9|44789.8|44785|42
1753401000000|2025-07-24 23:50:00|44790.4|44785.6|44798.6|44793.8|44799.6|44794.8|44786.1|44781.3|54
1753401300000|2025-07-24 23:55:00|44798.1|44793.3|44799.2|44794.4|44807|44802.2|44796.2|44791.4|60
1753401600000|2025-07-25 00:00:00|44799.7|44794.9|44795.7|44790.9|44805.2|44800.4|44794.2|44789.4|39
1753401900000|2025-07-25 00:05:00|44796.2|44791.4|44800.5|44795.7|44805|44800.2|44792.3|44787.5|49
1753402200000|2025-07-25 00:10:00|44800|44795.2|44806.5|44801.7|44814|44809.2|44799.5|44794.7|33
1753402500000|2025-07-25 00:15:00|44807|44802.2|44807.1|44802.3|44810.9|44806.1|44802.1|44797.3|63
1753402800000|2025-07-25 00:20:00|44806.6|44801.8|44806|44801.2|44811.7|44806.9|44802.6|44797.8|30
1753403100000|2025-07-25 00:25:00|44805.5|44800.7|44806.7|44801.9|44806.7|44801.9|44801.7|44796.9|39
1753403400000|2025-07-25 00:30:00|44807.2|44802.4|44803.8|44799|44807.7|44802.9|44798.6|44793.8|58
1753403700000|2025-07-25 00:35:00|44804.8|44800|44795|44790.2|44804.8|44800|44794.3|44789.5|37
1753404000000|2025-07-25 00:40:00|44795.5|44790.7|44794.6|44789.8|44796.5|44791.7|44790.6|44785.8|39
1753404300000|2025-07-25 00:45:00|44795.1|44790.3|44805.2|44800.4|44807|44802.2|44794.1|44789.3|19
1753404600000|2025-07-25 00:50:00|44804.7|44799.9|44801.3|44796.5|44809.9|44805.1|44800.3|44795.5|26
1753404900000|2025-07-25 00:55:00|44800.8|44796|44809.6|44804.8|44809.8|44805|44800.3|44795.5|17
1753405200000|2025-07-25 01:00:00|44810.1|44805.3|44818.4|44813.6|44819.6|44814.8|44809.7|44804.9|41
1753405500000|2025-07-25 01:05:00|44818.8|44814|44818.1|44813.3|44819.3|44814.5|44811.5|44806.7|14
1753405800000|2025-07-25 01:10:00|44818.6|44813.8|44809.9|44805.1|44818.6|44813.8|44809.9|44805.1|32
1753406100000|2025-07-25 01:15:00|44810.4|44805.6|44816.6|44811.8|44817.1|44812.3|44805.7|44800.9|17
1753406400000|2025-07-25 01:20:00|44817.1|44812.3|44818.7|44813.9|44824.7|44819.9|44816.6|44811.8|21
1753406700000|2025-07-25 01:25:00|44819.2|44814.4|44820.6|44815.8|44823.7|44818.9|44818.7|44813.9|16
1753407000000|2025-07-25 01:30:00|44821.1|44816.3|44829.6|44824.8|44830.3|44825.5|44817.6|44812.8|36
1753407300000|2025-07-25 01:35:00|44829.1|44824.3|44827.7|44822.9|44834.5|44829.7|44826.7|44821.9|18
1753407600000|2025-07-25 01:40:00|44827.2|44822.4|44830.5|44825.7|44836.1|44831.3|44824.6|44819.8|44
1753407900000|2025-07-25 01:45:00|44829.5|44824.7|44826.8|44822|44832.5|44827.7|44825.6|44820.8|27
1753408200000|2025-07-25 01:50:00|44826.3|44821.5|44823.6|44818.8|44830.7|44825.9|44823.6|44818.8|30
1753408500000|2025-07-25 01:55:00|44823.1|44818.3|44824.2|44819.4|44826.4|44821.6|44821|44816.2|41
1753408800000|2025-07-25 02:00:00|44824.7|44819.9|44827.5|44822.7|44829|44824.2|44823|44818.2|23
1753409100000|2025-07-25 02:05:00|44828|44823.2|44825.6|44820.8|44828.6|44823.8|44825.6|44820.8|10
1753409400000|2025-07-25 02:10:00|44825.5|44820.7|44829.1|44824.3|44832.6|44827.8|44825.5|44820.7|15
1753409700000|2025-07-25 02:15:00|44829.6|44824.8|44824.1|44819.3|44829.6|44824.8|44823.6|44818.8|8
1753410000000|2025-07-25 02:20:00|44824.6|44819.8|44828.5|44823.7|44829.5|44824.7|44823.5|44818.7|27
1753410300000|2025-07-25 02:25:00|44829|44824.2|44832.1|44827.3|44836|44831.2|44829|44824.2|28
1753410600000|2025-07-25 02:30:00|44831.6|44826.8|44832.8|44828|44838.5|44833.7|44829.9|44825.1|32
1753410900000|2025-07-25 02:35:00|44832.7|44827.9|44839.1|44834.3|44842.4|44837.6|44831.2|44826.4|32
1753411200000|2025-07-25 02:40:00|44838.1|44833.3|44837.7|44832.9|44839.6|44834.8|44835.3|44830.5|15
1753411500000|2025-07-25 02:45:00|44837.9|44833.1|44836.6|44831.8|44840.1|44835.3|44835.1|44830.3|38
1753411800000|2025-07-25 02:50:00|44836.5|44831.7|44835.5|44830.7|44839|44834.2|44833.5|44828.7|18
1753412100000|2025-07-25 02:55:00|44836.5|44831.7|44831.5|44826.7|44836.5|44831.7|44826.5|44821.7|15
1753412400000|2025-07-25 03:00:00|44832|44827.2|44839.8|44835|44840.7|44835.9|44830.5|44825.7|47
1753412700000|2025-07-25 03:05:00|44840.3|44835.5|44848.7|44843.9|44849.2|44844.4|44840.3|44835.5|11
1753413000000|2025-07-25 03:10:00|44849.4|44844.6|44844|44839.2|44852.6|44847.8|44843.6|44838.8|58
1753413300000|2025-07-25 03:15:00|44844.5|44839.7|44850.5|44845.7|44858.5|44853.7|44843|44838.2|41
1753413600000|2025-07-25 03:20:00|44850|44845.2|44852|44847.2|44854|44849.2|44849.5|44844.7|28
1753413900000|2025-07-25 03:25:00|44851.5|44846.7|44853.5|44848.7|44856.5|44851.7|44851|44846.2|5
1753414200000|2025-07-25 03:30:00|44854|44849.2|44847.5|44842.7|44854.5|44849.7|44846.5|44841.7|15
1753414500000|2025-07-25 03:35:00|44847|44842.2|44848.1|44843.3|44849.6|44844.8|44844.2|44839.4|10
1753414800000|2025-07-25 03:40:00|44847.6|44842.8|44852.7|44847.9|44853.9|44849.1|44847.6|44842.8|16
1753415100000|2025-07-25 03:45:00|44853.2|44848.4|44853.5|44848.7|44854.2|44849.4|44846.6|44841.8|19
1753415400000|2025-07-25 03:50:00|44854|44849.2|44851.6|44846.8|44855.5|44850.7|44851.1|44846.3|18
1753415700000|2025-07-25 03:55:00|44851.1|44846.3|44846|44841.2|44852.6|44847.8|44846|44841.2|12
1753416000000|2025-07-25 04:00:00|44844.5|44839.7|44840|44835.2|44845.5|44840.7|44837.5|44832.7|20
1753416300000|2025-07-25 04:05:00|44839.5|44834.7|44846.9|44842.1|44846.9|44842.1|44838.5|44833.7|26
1753416600000|2025-07-25 04:10:00|44846.3|44841.5|44839.7|44834.9|44846.3|44841.5|44839.2|44834.4|6
1753416900000|2025-07-25 04:15:00|44840.2|44835.4|44847.2|44842.4|44848.2|44843.4|44839.6|44834.8|16
1753417200000|2025-07-25 04:20:00|44847.1|44842.3|44842.7|44837.9|44847.7|44842.9|44839.3|44834.5|53
1753417500000|2025-07-25 04:25:00|44843.2|44838.4|44836.1|44831.3|44843.2|44838.4|44835.1|44830.3|32
1753417800000|2025-07-25 04:30:00|44836.6|44831.8|44820.8|44816|44837.2|44832.4|44819.6|44814.8|41
1753418100000|2025-07-25 04:35:00|44821.3|44816.5|44812.3|44807.5|44821.8|44817|44804.7|44799.9|42
1753418400000|2025-07-25 04:40:00|44811.8|44807|44805.3|44800.5|44813.8|44809|44803.2|44798.4|46
1753418700000|2025-07-25 04:45:00|44805.8|44801|44802|44797.2|44811.6|44806.8|44801.2|44796.4|25
1753419000000|2025-07-25 04:50:00|44802.4|44797.6|44803.6|44798.8|44809.2|44804.4|44802.4|44797.6|28
1753419300000|2025-07-25 04:55:00|44804.1|44799.3|44800.1|44795.3|44806.6|44801.8|44796|44791.2|44
1753419600000|2025-07-25 05:00:00|44800.6|44795.8|44807|44802.2|44809.3|44804.5|44798.6|44793.8|17
1753419900000|2025-07-25 05:05:00|44807.5|44802.7|44803.9|44799.1|44808.9|44804.1|44798.5|44793.7|17
1753420200000|2025-07-25 05:10:00|44804|44799.2|44807.6|44802.8|44810.2|44805.4|44804|44799.2|21
1753420500000|2025-07-25 05:15:00|44808.1|44803.3|44803.5|44798.7|44811.4|44806.6|44802.3|44797.5|25
1753420800000|2025-07-25 05:20:00|44804|44799.2|44804.3|44799.5|44807.3|44802.5|44802.2|44797.4|16
1753421100000|2025-07-25 05:25:00|44804.8|44800|44808.4|44803.6|44809|44804.2|44804.8|44800|9
1753421400000|2025-07-25 05:30:00|44807.9|44803.1|44797.1|44792.3|44808.8|44804|44796.6|44791.8|38
1753421700000|2025-07-25 05:35:00|44796.6|44791.8|44793.7|44788.9|44799.6|44794.8|44793.6|44788.8|18
1753422000000|2025-07-25 05:40:00|44794.2|44789.4|44792.6|44787.8|44795.9|44791.1|44788.5|44783.7|29
1753422300000|2025-07-25 05:45:00|44793.1|44788.3|44790.5|44785.7|44795.5|44790.7|44789.4|44784.6|32
1753422600000|2025-07-25 05:50:00|44790|44785.2|44789|44784.2|44792|44787.2|44786.8|44782|41
1753422900000|2025-07-25 05:55:00|44789.5|44784.7|44793.7|44788.9|44793.7|44788.9|44783.7|44778.9|60
1753423200000|2025-07-25 06:00:00|44792.7|44789.1|44803.3|44799.7|44808.2|44804.6|44790.6|44787|82
1753423500000|2025-07-25 06:05:00|44803.8|44800.2|44805|44801.4|44805.2|44801.6|44796.7|44793.1|39
1753423800000|2025-07-25 06:10:00|44805.5|44801.9|44803.8|44800.2|44808.6|44805|44800.8|44797.2|28
1753424100000|2025-07-25 06:15:00|44803.3|44799.7|44806.9|44803.3|44810.2|44806.6|44799.7|44796.1|22
1753424400000|2025-07-25 06:20:00|44806.4|44802.8|44793.5|44789.9|44806.9|44803.3|44791.2|44787.6|92
1753424700000|2025-07-25 06:25:00|44794|44790.4|44798.8|44795.2|44800.3|44796.7|44791.2|44787.6|26
1753425000000|2025-07-25 06:30:00|44799.3|44795.7|44799.6|44796|44803.7|44800.1|44794.4|44790.8|51
1753425300000|2025-07-25 06:35:00|44799.1|44795.5|44788|44784.4|44800.6|44797|44786.5|44782.9|49
1753425600000|2025-07-25 06:40:00|44787.5|44783.9|44788.6|44785|44788.9|44785.3|44779|44775.4|45
1753425900000|2025-07-25 06:45:00|44788.1|44784.5|44781.8|44778.2|44791.9|44788.3|44781.4|44777.8|27
1753426200000|2025-07-25 06:50:00|44782.1|44778.5|44771.4|44767.8|44782.6|44779|44768.3|44764.7|86
1753426500000|2025-07-25 06:55:00|44771|44767.4|44762.7|44759.1|44771.2|44767.6|44759.9|44756.3|116
1753426800000|2025-07-25 07:00:00|44763.2|44759.6|44745.3|44741.7|44764.7|44761.1|44735.8|44732.2|278
1753427100000|2025-07-25 07:05:00|44744.3|44740.7|44753|44749.4|44772.1|44768.5|44743.3|44739.7|130
1753427400000|2025-07-25 07:10:00|44753.5|44749.9|44741.2|44737.6|44757.2|44753.6|44730.6|44727|126
1753427700000|2025-07-25 07:15:00|44741.7|44738.1|44749.3|44745.7|44760|44756.4|44736.9|44733.3|208
1753428000000|2025-07-25 07:20:00|44748.8|44745.2|44738.5|44734.9|44760.2|44756.6|44738|44734.4|114
1753428300000|2025-07-25 07:25:00|44738|44734.4|44731.3|44727.7|44749|44745.4|44728.8|44725.2|87
1753428600000|2025-07-25 07:30:00|44730.3|44726.7|44740.7|44737.1|44746.2|44742.6|44730.3|44726.7|107
1753428900000|2025-07-25 07:35:00|44741.2|44737.6|44744.5|44740.9|44764.8|44761.2|44739.4|44735.8|135
1753429200000|2025-07-25 07:40:00|44744|44740.4|44748.8|44745.2|44757.8|44754.2|44741|44737.4|69
1753429500000|2025-07-25 07:45:00|44748.3|44744.7|44745.3|44741.7|44751.6|44748|44733.3|44729.7|109
1753429800000|2025-07-25 07:50:00|44744.9|44741.3|44725.6|44722|44747.4|44743.8|44723.6|44720|126
1753430100000|2025-07-25 07:55:00|44726.1|44722.5|44743.6|44740|44743.6|44740|44725.6|44722|129
1753430400000|2025-07-25 08:00:00|44744.1|44740.5|44744.8|44741.2|44759.8|44756.2|44739.6|44736|129
1753430700000|2025-07-25 08:05:00|44744.3|44740.7|44763.4|44759.8|44765.8|44762.2|44744.3|44740.7|136
1753431000000|2025-07-25 08:10:00|44762.9|44759.3|44760.2|44756.6|44769.9|44766.3|44754.3|44750.7|129
1753431300000|2025-07-25 08:15:00|44760.6|44757|44766.9|44763.3|44770.4|44766.8|44758.5|44754.9|161
1753431600000|2025-07-25 08:20:00|44766.4|44762.8|44762.1|44758.5|44768.6|44765|44746.8|44743.2|139
1753431900000|2025-07-25 08:25:00|44762.6|44759|44770.7|44767.1|44771.2|44767.6|44760.1|44756.5|160
1753432200000|2025-07-25 08:30:00|44770.2|44766.6|44775.2|44771.6|44777.8|44774.2|44767.2|44763.6|91
1753432500000|2025-07-25 08:35:00|44775.7|44772.1|44778.4|44774.8|44781.8|44778.2|44772.4|44768.8|93
1753432800000|2025-07-25 08:40:00|44778.6|44775|44778.1|44774.5|44786.1|44782.5|44776.5|44772.9|185
1753433100000|2025-07-25 08:45:00|44777.6|44774|44787.4|44783.8|44787.4|44783.8|44776.2|44772.6|33
1753433400000|2025-07-25 08:50:00|44786.9|44783.3|44787.7|44784.1|44789.7|44786.1|44781.6|44778|49
1753433700000|2025-07-25 08:55:00|44787.2|44783.6|44774.5|44770.9|44787.2|44783.6|44770.9|44767.3|67
1753434000000|2025-07-25 09:00:00|44774|44770.4|44769.2|44765.6|44775|44771.4|44765.4|44761.8|33
1753434300000|2025-07-25 09:05:00|44769.1|44765.5|44776.9|44773.3|44780.7|44777.1|44767.1|44763.5|57
1753434600000|2025-07-25 09:10:00|44776.4|44772.8|44763|44759.4|44778.8|44775.2|44758.7|44755.1|73
1753434900000|2025-07-25 09:15:00|44763.5|44759.9|44773.5|44769.9|44780.1|44776.5|44763.5|44759.9|26
1753435200000|2025-07-25 09:20:00|44773|44769.4|44774.6|44771|44776.6|44773|44768.7|44765.1|37
1753435500000|2025-07-25 09:25:00|44775.1|44771.5|44781.4|44777.8|44783.9|44780.3|44774.6|44771|39
1753435800000|2025-07-25 09:30:00|44780.9|44777.3|44784.7|44781.1|44796.5|44792.9|44778.9|44775.3|49
1753436100000|2025-07-25 09:35:00|44784.8|44781.2|44783.2|44779.6|44790.5|44786.9|44783.2|44779.6|30
1753436400000|2025-07-25 09:40:00|44783.7|44780.1|44778.8|44775.2|44785.2|44781.6|44778.2|44774.6|38
1753436700000|2025-07-25 09:45:00|44777.8|44774.2|44774.2|44770.6|44786.4|44782.8|44773.7|44770.1|51
1753437000000|2025-07-25 09:50:00|44773.7|44770.1|44779.2|44775.6|44783.4|44779.8|44773.7|44770.1|26
1753437300000|2025-07-25 09:55:00|44778.7|44775.1|44781.7|44778.1|44784.7|44781.1|44773.7|44770.1|36
1753437600000|2025-07-25 10:00:00|44782.2|44778.6|44771.1|44767.5|44783.9|44780.3|44771.1|44767.5|73
1753437900000|2025-07-25 10:05:00|44771.6|44768|44764|44760.4|44777|44773.4|44760.6|44757|99
1753438200000|2025-07-25 10:10:00|44764.5|44760.9|44763.5|44759.9|44768.7|44765.1|44760.8|44757.2|38
1753438500000|2025-07-25 10:15:00|44763|44759.4|44767.9|44764.3|44767.9|44764.3|44758.2|44754.6|58
1753438800000|2025-07-25 10:20:00|44767.4|44763.8|44768.8|44765.2|44772.4|44768.8|44761.5|44757.9|54
1753439100000|2025-07-25 10:25:00|44769.3|44765.7|44765.1|44761.5|44775|44771.4|44762.8|44759.2|234
1753439400000|2025-07-25 10:30:00|44765.6|44762|44782.7|44779.1|44782.7|44779.1|44764.9|44761.3|292
1753439700000|2025-07-25 10:35:00|44782.5|44778.9|44790.9|44787.3|44792.8|44789.2|44779.9|44776.3|61
1753440000000|2025-07-25 10:40:00|44790.4|44786.8|44788.7|44785.1|44791.7|44788.1|44784|44780.4|42
1753440300000|2025-07-25 10:45:00|44788.9|44785.3|44790.3|44786.7|44793.4|44789.8|44784.4|44780.8|58
1753440600000|2025-07-25 10:50:00|44790.8|44787.2|44785.1|44781.5|44791.3|44787.7|44780.9|44777.3|42
1753440900000|2025-07-25 10:55:00|44784.6|44781|44778|44774.4|44784.6|44781|44772.5|44768.9|60
1753441200000|2025-07-25 11:00:00|44777.5|44773.9|44772.9|44769.3|44779.6|44776|44769.3|44765.7|74
1753441500000|2025-07-25 11:05:00|44773.4|44769.8|44772.2|44768.6|44775.2|44771.6|44769|44765.4|26
1753441800000|2025-07-25 11:10:00|44771.7|44768.1|44778.8|44775.2|44778.8|44775.2|44768.3|44764.7|29
1753442100000|2025-07-25 11:15:00|44776.8|44773.2|44774|44770.4|44781.1|44777.5|44768.3|44764.7|49
1753442400000|2025-07-25 11:20:00|44774.5|44770.9|44773.6|44770|44779.5|44775.9|44769.7|44766.1|38
1753442700000|2025-07-25 11:25:00|44773.1|44769.5|44777|44773.4|44777.5|44773.9|44769.1|44765.5|11
1753443000000|2025-07-25 11:30:00|44776.5|44772.9|44755.9|44752.3|44776.5|44772.9|44753.9|44750.3|156
1753443300000|2025-07-25 11:35:00|44755.5|44751.9|44750.6|44747|44762.3|44758.7|44750.6|44747|95
1753443600000|2025-07-25 11:40:00|44751.1|44747.5|44749|44745.4|44758.9|44755.3|44748.9|44745.3|117
1753443900000|2025-07-25 11:45:00|44748.5|44744.9|44746.6|44743|44751.2|44747.6|44745.8|44742.2|65
1753444200000|2025-07-25 11:50:00|44746.2|44742.6|44743.3|44739.7|44747.7|44744.1|44733.1|44729.5|85
1753444500000|2025-07-25 11:55:00|44743.8|44740.2|44752.5|44748.9|44753.6|44750|44743.8|44740.2|79
1753444800000|2025-07-25 12:00:00|44753|44749.4|44752.7|44749.1|44759.2|44755.6|44749.7|44746.1|114
1753445100000|2025-07-25 12:05:00|44752.2|44748.6|44752.1|44748.5|44756.8|44753.2|44747.9|44744.3|79
1753445400000|2025-07-25 12:10:00|44752.6|44749|44751.3|44747.7|44755|44751.4|44745|44741.4|90
1753445700000|2025-07-25 12:15:00|44750.8|44747.2|44762.4|44758.8|44769.6|44766|44749.7|44746.1|100
1753446000000|2025-07-25 12:20:00|44761.9|44758.3|44781.1|44777.5|44781.1|44777.5|44759.9|44756.3|120
1753446300000|2025-07-25 12:25:00|44780.6|44777|44774.6|44771|44783|44779.4|44772.2|44768.6|126
1753446600000|2025-07-25 12:30:00|44775.6|44772|44778.5|44774.9|44781.9|44778.3|44767.6|44764|184
1753446900000|2025-07-25 12:35:00|44779|44775.4|44794.5|44790.9|44794.5|44790.9|44774.1|44770.5|144
1753447200000|2025-07-25 12:40:00|44794|44790.4|44782.6|44779|44799.3|44795.7|44780|44776.4|157
1753447500000|2025-07-25 12:45:00|44782.1|44778.5|44771|44767.4|44782.6|44779|44769.5|44765.9|58
1753447800000|2025-07-25 12:50:00|44770.9|44767.3|44772.1|44768.5|44777.7|44774.1|44767.5|44763.9|84
1753448100000|2025-07-25 12:55:00|44771.6|44768|44770.8|44767.2|44780.7|44777.1|44769.2|44765.6|87
1753448400000|2025-07-25 13:00:00|44771.3|44767.7|44770.5|44766.9|44784.6|44781|44760.3|44756.7|220
1753448700000|2025-07-25 13:05:00|44770.9|44767.3|44766.2|44762.6|44775.2|44771.6|44743.2|44739.6|583
1753449000000|2025-07-25 13:10:00|44765.7|44762.1|44756.2|44752.6|44780.3|44776.7|44753.2|44749.6|353
1753449300000|2025-07-25 13:15:00|44755.7|44752.1|44771|44767.4|44775.4|44771.8|44749.8|44746.2|204
1753449600000|2025-07-25 13:20:00|44770|44766.4|44774.1|44770.5|44784.7|44781.1|44767.1|44763.5|125
1753449900000|2025-07-25 13:25:00|44773.6|44770|44755.3|44751.7|44780.5|44776.9|44749|44745.4|365
1753450200000|2025-07-25 13:30:00|44754.2|44751.8|44768.5|44766.1|44782.7|44780.3|44718.7|44716.3|3188
1753450500000|2025-07-25 13:35:00|44770|44767.6|44798.7|44796.3|44808.9|44806.5|44762.6|44760.2|1534
1753450800000|2025-07-25 13:40:00|44798.9|44796.5|44766.3|44763.9|44803.7|44801.3|44751.3|44748.9|1113
1753451100000|2025-07-25 13:45:00|44765.8|44763.4|44741.4|44739|44774.6|44772.2|44707.7|44705.3|1360
1753451400000|2025-07-25 13:50:00|44740.9|44738.5|44741.3|44738.9|44763.7|44761.3|44721.5|44719.1|1120
1753451700000|2025-07-25 13:55:00|44740.8|44738.4|44729.6|44727.2|44752.8|44750.4|44720.5|44718.1|1034
1753452000000|2025-07-25 14:00:00|44732.8|44730.4|44650|44647.6|44737.1|44734.7|44646|44643.6|1843
1753452300000|2025-07-25 14:05:00|44649|44646.6|44686.4|44684|44690.9|44688.5|44646|44643.6|1750
1753452600000|2025-07-25 14:10:00|44687.6|44685.2|44714.4|44712|44741.6|44739.2|44687|44684.6|1639
1753452900000|2025-07-25 14:15:00|44714.9|44712.5|44773.4|44771|44773.4|44771|44712|44709.6|901
1753453200000|2025-07-25 14:20:00|44770.1|44767.7|44719.9|44717.5|44773.9|44771.5|44717.8|44715.4|1137
1753453500000|2025-07-25 14:25:00|44719.4|44717|44742|44739.6|44763.1|44760.7|44718.9|44716.5|744
1753453800000|2025-07-25 14:30:00|44744.4|44742|44768.2|44765.8|44792.2|44789.8|44736.7|44734.3|1337
1753454100000|2025-07-25 14:35:00|44769.2|44766.8|44786.6|44784.2|44802.8|44800.4|44768.3|44765.9|877
1753454400000|2025-07-25 14:40:00|44784.8|44782.4|44810|44807.6|44814.7|44812.3|44784.8|44782.4|792
1753454700000|2025-07-25 14:45:00|44809.5|44807.1|44812.3|44809.9|44827.5|44825.1|44801.1|44798.7|739
1753455000000|2025-07-25 14:50:00|44810.2|44807.8|44822.2|44819.8|44829.7|44827.3|44795.6|44793.2|752
1753455300000|2025-07-25 14:55:00|44822.7|44820.3|44791.1|44788.7|44833.9|44831.5|44778.5|44776.1|1247
1753455600000|2025-07-25 15:00:00|44791.6|44789.2|44792.6|44790.2|44819.1|44816.7|44784.5|44782.1|682
1753455900000|2025-07-25 15:05:00|44793.1|44790.7|44782.2|44779.8|44804.9|44802.5|44773.4|44771|448
1753456200000|2025-07-25 15:10:00|44784.1|44781.7|44794|44791.6|44798.2|44795.8|44766.9|44764.5|508
1753456500000|2025-07-25 15:15:00|44794.5|44792.1|44774.7|44772.3|44814.8|44812.4|44773.3|44770.9|673
1753456800000|2025-07-25 15:20:00|44773.7|44771.3|44747.3|44744.9|44779.8|44777.4|44737.9|44735.5|1215
1753457100000|2025-07-25 15:25:00|44746.8|44744.4|44770.1|44767.7|44772.3|44769.9|44745.5|44743.1|562
1753457400000|2025-07-25 15:30:00|44772.6|44770.2|44760.2|44757.8|44781.7|44779.3|44745.7|44743.3|874
1753457700000|2025-07-25 15:35:00|44759.7|44757.3|44764.9|44762.5|44778.3|44775.9|44756.8|44754.4|398
1753458000000|2025-07-25 15:40:00|44764.4|44762|44743|44740.6|44769.1|44766.7|44737.5|44735.1|491
1753458300000|2025-07-25 15:45:00|44742.5|44740.1|44747.9|44745.5|44759.5|44757.1|44738.8|44736.4|380
1753458600000|2025-07-25 15:50:00|44749.8|44747.4|44753.9|44751.5|44757.7|44755.3|44736|44733.6|451
1753458900000|2025-07-25 15:55:00|44753.4|44751|44752.6|44750.2|44760.4|44758|44747.1|44744.7|233
1753459200000|2025-07-25 16:00:00|44751.3|44748.9|44752.5|44750.1|44758.4|44756|44740.5|44738.1|316
1753459500000|2025-07-25 16:05:00|44752|44749.6|44753.4|44751|44765.3|44762.9|44740.4|44738|416
1753459800000|2025-07-25 16:10:00|44753.9|44751.5|44782.2|44779.8|44792|44789.6|44753.9|44751.5|548
1753460100000|2025-07-25 16:15:00|44782.7|44780.3|44788.6|44786.2|44792.5|44790.1|44762.3|44759.9|465
1753460400000|2025-07-25 16:20:00|44786.9|44784.5|44793.4|44791|44796.3|44793.9|44770.5|44768.1|427
1753460700000|2025-07-25 16:25:00|44792.9|44790.5|44807|44804.6|44818|44815.6|44791.9|44789.5|643
1753461000000|2025-07-25 16:30:00|44805.6|44803.2|44795.6|44793.2|44814.8|44812.4|44794.7|44792.3|492
1753461300000|2025-07-25 16:35:00|44796.1|44793.7|44791|44788.6|44809|44806.6|44790.7|44788.3|378
1753461600000|2025-07-25 16:40:00|44791.5|44789.1|44803.2|44800.8|44807.2|44804.8|44787.8|44785.4|238
1753461900000|2025-07-25 16:45:00|44803.1|44800.7|44810.5|44808.1|44815.6|44813.2|44794|44791.6|286
1753462200000|2025-07-25 16:50:00|44809.2|44806.8|44804.3|44801.9|44820.5|44818.1|44800.1|44797.7|282
1753462500000|2025-07-25 16:55:00|44803.8|44801.4|44817.7|44815.3|44824.6|44822.2|44802.8|44800.4|278
1753462800000|2025-07-25 17:00:00|44817.1|44814.7|44829.2|44826.8|44838.8|44836.4|44806.8|44804.4|554
1753463100000|2025-07-25 17:05:00|44829.7|44827.3|44832.7|44830.3|44837.9|44835.5|44825.4|44823|341
1753463400000|2025-07-25 17:10:00|44830.7|44828.3|44847.7|44845.3|44851.6|44849.2|44830.2|44827.8|445
1753463700000|2025-07-25 17:15:00|44847.2|44844.8|44831.1|44828.7|44854.3|44851.9|44829.6|44827.2|409
1753464000000|2025-07-25 17:20:00|44833.3|44830.9|44840.3|44837.9|44843.7|44841.3|44826.8|44824.4|296
1753464300000|2025-07-25 17:25:00|44840.2|44837.8|44858.4|44856|44861.6|44859.2|44839.7|44837.3|334
1753464600000|2025-07-25 17:30:00|44857.8|44855.4|44881.1|44878.7|44885.7|44883.3|44857.3|44854.9|592
1753464900000|2025-07-25 17:35:00|44881.6|44879.2|44878.7|44876.3|44891.2|44888.8|44877.1|44874.7|356
1753465200000|2025-07-25 17:40:00|44878.1|44875.7|44881.9|44879.5|44881.9|44879.5|44868.9|44866.5|289
1753465500000|2025-07-25 17:45:00|44881.4|44879|44887.4|44885|44891.3|44888.9|44878.1|44875.7|441
1753465800000|2025-07-25 17:50:00|44889.3|44886.9|44893|44890.6|44900.9|44898.5|44882.6|44880.2|385
1753466100000|2025-07-25 17:55:00|44892.5|44890.1|44892.5|44890.1|44900.4|44898|44886.5|44884.1|322
1753466400000|2025-07-25 18:00:00|44890.3|44887.9|44897.8|44895.4|44897.8|44895.4|44877.8|44875.4|393
1753466700000|2025-07-25 18:05:00|44897.3|44894.9|44904.9|44902.5|44911.6|44909.2|44891.8|44889.4|469
1753467000000|2025-07-25 18:10:00|44905.5|44903.1|44918.5|44916.1|44924.5|44922.1|44905.5|44903.1|597
1753467300000|2025-07-25 18:15:00|44918|44915.6|44911.7|44909.3|44921|44918.6|44909.1|44906.7|445
1753467600000|2025-07-25 18:20:00|44911.2|44908.8|44904.3|44901.9|44915.8|44913.4|44902.1|44899.7|505
1753467900000|2025-07-25 18:25:00|44904.8|44902.4|44901.1|44898.7|44908.4|44906|44892.9|44890.5|407
1753468200000|2025-07-25 18:30:00|44901.3|44898.9|44914.9|44912.5|44919.7|44917.3|44898.9|44896.5|307
1753468500000|2025-07-25 18:35:00|44914.4|44912|44916.3|44913.9|44929.3|44926.9|44910.7|44908.3|281
1753468800000|2025-07-25 18:40:00|44915.3|44912.9|44908.3|44905.9|44917.7|44915.3|44906.8|44904.4|277
1753469100000|2025-07-25 18:45:00|44908.8|44906.4|44916.6|44914.2|44919.7|44917.3|44902.8|44900.4|264
1753469400000|2025-07-25 18:50:00|44918|44915.6|44911.6|44909.2|44918.7|44916.3|44900.6|44898.2|282
1753469700000|2025-07-25 18:55:00|44911.1|44908.7|44900.3|44897.9|44913.5|44911.1|44899.8|44897.4|359
1753470000000|2025-07-25 19:00:00|44898.4|44896|44912.7|44910.3|44913.4|44911|44895.3|44892.9|383
1753470300000|2025-07-25 19:05:00|44912.2|44909.8|44906.8|44904.4|44919.8|44917.4|44906.3|44903.9|185
1753470600000|2025-07-25 19:10:00|44906.7|44904.3|44913.7|44911.3|44922.7|44920.3|44905.2|44902.8|210
1753470900000|2025-07-25 19:15:00|44913.2|44910.8|44920.7|44918.3|44921.7|44919.3|44908.9|44906.5|219
1753471200000|2025-07-25 19:20:00|44920.2|44917.8|44912.3|44909.9|44925.4|44923|44910.8|44908.4|261
1753471500000|2025-07-25 19:25:00|44912.8|44910.4|44918.8|44916.4|44922|44919.6|44911.7|44909.3|205
1753471800000|2025-07-25 19:30:00|44918.9|44916.5|44911.9|44909.5|44921.9|44919.5|44911.8|44909.4|247
1753472100000|2025-07-25 19:35:00|44912.4|44910|44927.9|44925.5|44929.1|44926.7|44908.6|44906.2|477
1753472400000|2025-07-25 19:40:00|44926.1|44923.7|44926.1|44923.7|44931.9|44929.5|44923.1|44920.7|576
1753472700000|2025-07-25 19:45:00|44925.6|44923.2|44930.1|44927.7|44941.1|44938.7|44919.2|44916.8|767
1753473000000|2025-07-25 19:50:00|44933.4|44931|44899.1|44896.7|44933.4|44931|44898.4|44896|1689
1753473300000|2025-07-25 19:55:00|44899.6|44897.2|44901|44898.6|44922.9|44920.5|44880.6|44878.2|3427
1753473600000|2025-07-25 20:00:00|44902|44899.6|44892.2|44887.4|44902.1|44899.6|44885.6|44880.8|1128
1753473900000|2025-07-25 20:05:00|44889.2|44884.4|44879.6|44874.8|44893.7|44888.9|44877.3|44872.5|386
1753474200000|2025-07-25 20:10:00|44878.6|44873.8|44884.5|44879.7|44892.4|44887.6|44876.6|44871.8|487
1753474500000|2025-07-25 20:15:00|44886.5|44881.7|44896|44891.2|44896.7|44891.9|44884.5|44879.7|124
1753474800000|2025-07-25 20:20:00|44895.6|44890.8|44893.5|44888.7|44896.6|44891.8|44887.9|44883.1|109
1753475100000|2025-07-25 20:25:00|44894.5|44889.7|44891.3|44886.5|44897.5|44892.7|44886.1|44881.3|107
1753475400000|2025-07-25 20:30:00|44891.8|44887|44905.8|44901|44905.8|44901|44890.8|44886|90
1753475700000|2025-07-25 20:35:00|44903.8|44899|44909|44904.2|44909|44904.2|44901.8|44897|72
1753476000000|2025-07-25 20:40:00|44909.1|44904.3|44910.3|44905.5|44912.5|44907.7|44906.4|44901.6|76
1753476300000|2025-07-25 20:45:00|44909.3|44904.5|44908.9|44904.1|44915|44910.2|44907.9|44903.1|42
1753476600000|2025-07-25 20:50:00|44899.9|44895.1|44899.3|44894.5|44908.2|44903.4|44895.4|44890.6|174
1753476900000|2025-07-25 20:55:00|44898.6|44893.8|44903.9|44894.1|44905|44900.2|44891.1|44886.3|130
1753653600000|2025-07-27 22:00:00|45085|45080.2|45074.9|45070.1|45115.2|45110.4|45065.3|45060.5|269
1753653900000|2025-07-27 22:05:00|45074.4|45069.6|45063.3|45058.5|45087.3|45082.5|45060.6|45055.8|74
1753654200000|2025-07-27 22:10:00|45063.2|45058.4|45074.3|45069.5|45102.7|45097.9|45063.2|45058.4|145
1753654500000|2025-07-27 22:15:00|45074.8|45070|45090.6|45085.8|45093.9|45089.1|45069|45064.2|28
1753654800000|2025-07-27 22:20:00|45091.3|45086.5|45068.9|45064.1|45091.3|45086.5|45067.4|45062.6|33
1753655100000|2025-07-27 22:25:00|45068.4|45063.6|45057.3|45052.5|45073.9|45069.1|45051.7|45046.9|34
1753655400000|2025-07-27 22:30:00|45057.4|45052.6|45059.5|45054.7|45061.4|45056.6|45046.7|45041.9|10
1753655700000|2025-07-27 22:35:00|45059|45054.2|45054.7|45049.9|45064|45059.2|45053.7|45048.9|18
1753656000000|2025-07-27 22:40:00|45054.4|45049.6|45059.2|45054.4|45060.7|45055.9|45052.7|45047.9|13
1753656300000|2025-07-27 22:45:00|45057.7|45052.9|45042.8|45038|45057.7|45052.9|45042|45037.2|24
1753656600000|2025-07-27 22:50:00|45042.4|45037.6|45041.4|45036.6|45047|45042.2|45041|45036.2|15
1753656900000|2025-07-27 22:55:00|45041.9|45037.1|45055.1|45050.3|45056.6|45051.8|45041.9|45037.1|20
1753657200000|2025-07-27 23:00:00|45054.6|45049.8|45045.2|45040.4|45056.1|45051.3|45037.6|45032.8|51
1753657500000|2025-07-27 23:05:00|45045.9|45041.1|45042.6|45037.8|45052.8|45048|45041.6|45036.8|48
1753657800000|2025-07-27 23:10:00|45043.1|45038.3|45055.3|45050.5|45058|45053.2|45040|45035.2|75
1753658100000|2025-07-27 23:15:00|45054.8|45050|45061.3|45056.5|45064.5|45059.7|45053.8|45049|61
1753658400000|2025-07-27 23:20:00|45061.5|45056.7|45073.2|45068.4|45077|45072.2|45058.9|45054.1|134
1753658700000|2025-07-27 23:25:00|45073.7|45068.9|45068.8|45064|45081.4|45076.6|45065.9|45061.1|88
1753659000000|2025-07-27 23:30:00|45069.3|45064.5|45057.9|45053.1|45073.4|45068.6|45057.9|45053.1|47
1753659300000|2025-07-27 23:35:00|45058.4|45053.6|45074.9|45070.1|45075.6|45070.8|45057.8|45053|43
1753659600000|2025-07-27 23:40:00|45075.4|45070.6|45076.1|45071.3|45086.8|45082|45071.9|45067.1|72
1753659900000|2025-07-27 23:45:00|45076.6|45071.8|45069.8|45065|45077.1|45072.3|45066.6|45061.8|20
1753660200000|2025-07-27 23:50:00|45069.3|45064.5|45068.4|45063.6|45070.4|45065.6|45060.8|45056|54
1753660500000|2025-07-27 23:55:00|45067.9|45063.1|45054.3|45049.5|45068.4|45063.6|45053.8|45049|12
1753660800000|2025-07-28 00:00:00|45054.8|45050|45048.1|45043.3|45054.8|45050|45043.8|45039|61
1753661100000|2025-07-28 00:05:00|45047.6|45042.8|45039.4|45034.6|45051.6|45046.8|45038.9|45034.1|74
1753661400000|2025-07-28 00:10:00|45038.9|45034.1|45050.1|45045.3|45051.1|45046.3|45037.4|45032.6|62
1753661700000|2025-07-28 00:15:00|45050.6|45045.8|45059|45054.2|45062.9|45058.1|45049.1|45044.3|135
1753662000000|2025-07-28 00:20:00|45059.4|45054.6|45059.5|45054.7|45065.9|45061.1|45057.5|45052.7|42
1753662300000|2025-07-28 00:25:00|45059|45054.2|45058.3|45053.5|45060.3|45055.5|45051.2|45046.4|24
1753662600000|2025-07-28 00:30:00|45057.8|45053|45055|45050.2|45062.3|45057.5|45054.5|45049.7|23
1753662900000|2025-07-28 00:35:00|45054.5|45049.7|45062.1|45057.3|45064.4|45059.6|45053.7|45048.9|30
1753663200000|2025-07-28 00:40:00|45061.6|45056.8|45068.9|45064.1|45069.4|45064.6|45059.1|45054.3|13
1753663500000|2025-07-28 00:45:00|45069.4|45064.6|45078.4|45073.6|45078.4|45073.6|45065.3|45060.5|65
1753663800000|2025-07-28 00:50:00|45079.4|45074.6|45077.7|45072.9|45080.8|45076|45074.2|45069.4|30
1753664100000|2025-07-28 00:55:00|45078.2|45073.4|45079.7|45074.9|45084|45079.2|45076.5|45071.7|15
1753664400000|2025-07-28 01:00:00|45080.2|45075.4|45071.5|45066.7|45080.7|45075.9|45068.5|45063.7|37
1753664700000|2025-07-28 01:05:00|45072.1|45067.3|45066.6|45061.8|45073.5|45068.7|45062.6|45057.8|20
1753665000000|2025-07-28 01:10:00|45066.1|45061.3|45058.6|45053.8|45066.6|45061.8|45058.1|45053.3|22
1753665300000|2025-07-28 01:15:00|45058.1|45053.3|45060.2|45055.4|45062.6|45057.8|45054.9|45050.1|32
1753665600000|2025-07-28 01:20:00|45059.7|45054.9|45061|45056.2|45061.5|45056.7|45056|45051.2|15
1753665900000|2025-07-28 01:25:00|45061.4|45056.6|45062.8|45058|45064.3|45059.5|45057.3|45052.5|22
1753666200000|2025-07-28 01:30:00|45062.3|45057.5|45063|45058.2|45070|45065.2|45061.5|45056.7|27
1753666500000|2025-07-28 01:35:00|45062.5|45057.7|45058.9|45054.1|45062.5|45057.7|45055.7|45050.9|21
1753666800000|2025-07-28 01:40:00|45059.4|45054.6|45058.1|45053.3|45061|45056.2|45053.9|45049.1|31
1753667100000|2025-07-28 01:45:00|45058.6|45053.8|45056.6|45051.8|45063.5|45058.7|45056.1|45051.3|28
1753667400000|2025-07-28 01:50:00|45056.8|45052|45053.9|45049.1|45056.8|45052|45049.8|45045|36
1753667700000|2025-07-28 01:55:00|45054.4|45049.6|45064|45059.2|45067|45062.2|45054.4|45049.6|41
1753668000000|2025-07-28 02:00:00|45063.5|45058.7|45054.2|45049.4|45066|45061.2|45054.1|45049.3|25
1753668300000|2025-07-28 02:05:00|45053.7|45048.9|45057.4|45052.6|45057.8|45053|45052.8|45048|9
1753668600000|2025-07-28 02:10:00|45056.9|45052.1|45054.8|45050|45059.3|45054.5|45052|45047.2|47
1753668900000|2025-07-28 02:15:00|45054.3|45049.5|45062.9|45058.1|45062.9|45058.1|45053.8|45049|35
1753669200000|2025-07-28 02:20:00|45063.4|45058.6|45061.5|45056.7|45063.4|45058.6|45058|45053.2|29
1753669500000|2025-07-28 02:25:00|45062|45057.2|45066.9|45062.1|45067.6|45062.8|45061.5|45056.7|31
1753669800000|2025-07-28 02:30:00|45067.4|45062.6|45078.9|45074.1|45082.4|45077.6|45067.4|45062.6|62
1753670100000|2025-07-28 02:35:00|45079.4|45074.6|45074.4|45069.6|45085.5|45080.7|45074.4|45069.6|59
1753670400000|2025-07-28 02:40:00|45073.9|45069.1|45073.5|45068.7|45075.5|45070.7|45071.4|45066.6|14
1753670700000|2025-07-28 02:45:00|45074|45069.2|45076.4|45071.6|45077.5|45072.7|45071|45066.2|10
1753671000000|2025-07-28 02:50:00|45075.9|45071.1|45079.7|45074.9|45079.7|45074.9|45073.3|45068.5|30
1753671300000|2025-07-28 02:55:00|45080.2|45075.4|45079.8|45075|45082.7|45077.9|45079.7|45074.9|7
1753671600000|2025-07-28 03:00:00|45080.2|45075.4|45073.5|45068.7|45081.1|45076.3|45072.3|45067.5|13
1753671900000|2025-07-28 03:05:00|45074|45069.2|45072.9|45068.1|45075|45070.2|45072.2|45067.4|8
1753672200000|2025-07-28 03:10:00|45072.4|45067.6|45078.9|45074.1|45079.8|45075|45072.4|45067.6|6
1753672500000|2025-07-28 03:15:00|45078.4|45073.6|45078.4|45073.6|45081.8|45077|45077.4|45072.6|3
1753672800000|2025-07-28 03:20:00|45078.9|45074.1|45072.8|45068|45078.9|45074.1|45071.7|45066.9|18
1753673100000|2025-07-28 03:25:00|45073.3|45068.5|45070.5|45065.7|45074.5|45069.7|45068|45063.2|17
1753673400000|2025-07-28 03:30:00|45071|45066.2|45070.9|45066.1|45072.7|45067.9|45067.5|45062.7|17
1753673700000|2025-07-28 03:35:00|45071.4|45066.6|45076.9|45072.1|45077.9|45073.1|45071.4|45066.6|10
1753674000000|2025-07-28 03:40:00|45077.4|45072.6|45075.4|45070.6|45079.9|45075.1|45074.9|45070.1|3
1753674300000|2025-07-28 03:45:00|45074.9|45070.1|45080.2|45075.4|45082.2|45077.4|45074.9|45070.1|11
1753674600000|2025-07-28 03:50:00|45079.8|45075|45078.5|45073.7|45079.8|45075|45075.8|45071|14
1753674900000|2025-07-28 03:55:00|45078.6|45073.8|45078.5|45073.7|45079.9|45075.1|45077.5|45072.7|14
1753675200000|2025-07-28 04:00:00|45078|45073.2|45081|45076.2|45084|45079.2|45078|45073.2|10
1753675500000|2025-07-28 04:05:00|45080|45075.2|45081.3|45076.5|45085.1|45080.3|45079.9|45075.1|9
1753675800000|2025-07-28 04:10:00|45081.8|45077|45082.2|45077.4|45088.2|45083.4|45081.8|45077|14
1753676100000|2025-07-28 04:15:00|45082.7|45077.9|45084.5|45079.7|45084.5|45079.7|45081.1|45076.3|5
1753676400000|2025-07-28 04:20:00|45083.5|45078.7|45083.6|45078.8|45085.9|45081.1|45083.2|45078.4|5
1753676700000|2025-07-28 04:25:00|45084.1|45079.3|45083.1|45078.3|45085.5|45080.7|45082.6|45077.8|2
1753677000000|2025-07-28 04:30:00|45082.6|45077.8|45081.5|45076.7|45086.3|45081.5|45081.5|45076.7|21
1753677300000|2025-07-28 04:35:00|45082|45077.2|45083.8|45079|45085.3|45080.5|45081.5|45076.7|6
1753677600000|2025-07-28 04:40:00|45084.3|45079.5|45083|45078.2|45084.8|45080|45080.2|45075.4|2
1753677900000|2025-07-28 04:45:00|45083.5|45078.7|45086.7|45081.9|45089.5|45084.7|45083.5|45078.7|9
1753678200000|2025-07-28 04:50:00|45086.6|45081.8|45097.4|45092.6|45097.4|45092.6|45085.4|45080.6|47
1753678500000|2025-07-28 04:55:00|45097.9|45093.1|45092.8|45088|45098.4|45093.6|45091.8|45087|12
1753678800000|2025-07-28 05:00:00|45092.3|45087.5|45094.6|45089.8|45096|45091.2|45089.5|45084.7|14
1753679100000|2025-07-28 05:05:00|45094.1|45089.3|45093.8|45089|45095.5|45090.7|45090.7|45085.9|10
1753679400000|2025-07-28 05:10:00|45094.3|45089.5|45093.2|45088.4|45095.7|45090.9|45090.8|45086|8
1753679700000|2025-07-28 05:15:00|45092.7|45087.9|45098|45093.2|45100.4|45095.6|45092.4|45087.6|30
1753680000000|2025-07-28 05:20:00|45098.5|45093.7|45097.2|45092.4|45099.1|45094.3|45095.7|45090.9|10
1753680300000|2025-07-28 05:25:00|45096.7|45091.9|45102.6|45097.8|45108.4|45103.6|45096.7|45091.9|50
1753680600000|2025-07-28 05:30:00|45102.1|45097.3|45098.7|45093.9|45103.9|45099.1|45096.4|45091.6|31
1753680900000|2025-07-28 05:35:00|45099.2|45094.4|45100.6|45095.8|45100.6|45095.8|45093.5|45088.7|31
1753681200000|2025-07-28 05:40:00|45101.1|45096.3|45104.7|45099.9|45106.5|45101.7|45099.6|45094.8|19
1753681500000|2025-07-28 05:45:00|45105.2|45100.4|45106|45101.2|45109.6|45104.8|45100.1|45095.3|32
1753681800000|2025-07-28 05:50:00|45106.5|45101.7|45102.1|45097.3|45106.5|45101.7|45099.7|45094.9|24
1753682100000|2025-07-28 05:55:00|45101.6|45096.8|45100.5|45095.7|45102.9|45098.1|45098.4|45093.6|14
1753682400000|2025-07-28 06:00:00|45100|45096.9|45108.9|45105.3|45111.6|45108|45098.6|45095|112
1753682700000|2025-07-28 06:05:00|45109.9|45106.3|45124.6|45121|45132|45128.4|45109.6|45106|260
1753683000000|2025-07-28 06:10:00|45124.5|45120.9|45131.2|45127.6|45131.2|45127.6|45123.5|45119.9|81
1753683300000|2025-07-28 06:15:00|45131.3|45127.7|45131.9|45128.3|45134|45130.4|45127.4|45123.8|51
1753683600000|2025-07-28 06:20:00|45131.4|45127.8|45122.5|45118.9|45131.4|45127.8|45121.5|45117.9|94
1753683900000|2025-07-28 06:25:00|45122|45118.4|45108.8|45105.2|45124.6|45121|45106.8|45103.2|332
1753684200000|2025-07-28 06:30:00|45108.3|45104.7|45074.8|45071.2|45110.6|45107|45073.1|45069.5|389
1753684500000|2025-07-28 06:35:00|45075.3|45071.7|45084.9|45081.3|45084.9|45081.3|45068.4|45064.8|110
1753684800000|2025-07-28 06:40:00|45085.4|45081.8|45092.6|45089|45098.9|45095.3|45081.6|45078|116
1753685100000|2025-07-28 06:45:00|45092.2|45088.6|45099.9|45096.3|45103.1|45099.5|45090.2|45086.6|60
1753685400000|2025-07-28 06:50:00|45099.7|45096.1|45088.4|45084.8|45100.5|45096.9|45087.9|45084.3|38
1753685700000|2025-07-28 06:55:00|45088.9|45085.3|45061.4|45057.8|45090.5|45086.9|45059.2|45055.6|173
1753686000000|2025-07-28 07:00:00|45061.9|45058.3|45063.7|45060.1|45078.5|45074.9|45053.6|45050|229
1753686300000|2025-07-28 07:05:00|45063.2|45059.6|45065.7|45062.1|45077|45073.4|45061.7|45058.1|150
1753686600000|2025-07-28 07:10:00|45065.2|45061.6|45042.5|45038.9|45070.8|45067.2|45042.5|45038.9|126
1753686900000|2025-07-28 07:15:00|45042.7|45039.1|45052.5|45048.9|45059.8|45056.2|45042.2|45038.6|94
1753687200000|2025-07-28 07:20:00|45052|45048.4|45050.6|45047|45061.3|45057.7|45046.1|45042.5|82
1753687500000|2025-07-28 07:25:00|45050.1|45046.5|45026.8|45023.2|45050.6|45047|45026.8|45023.2|210
1753687800000|2025-07-28 07:30:00|45026.3|45022.7|45017.9|45014.3|45026.8|45023.2|45010.6|45007|154
1753688100000|2025-07-28 07:35:00|45018.4|45014.8|45019.8|45016.2|45026.8|45023.2|45012.7|45009.1|92
1753688400000|2025-07-28 07:40:00|45020.8|45017.2|45024.7|45021.1|45029|45025.4|45020.2|45016.6|89
1753688700000|2025-07-28 07:45:00|45025.2|45021.6|45027.4|45023.8|45030.6|45027|45017.2|45013.6|69
1753689000000|2025-07-28 07:50:00|45027.9|45024.3|45024.8|45021.2|45036.4|45032.8|45023|45019.4|96
1753689300000|2025-07-28 07:55:00|45025.3|45021.7|45031.3|45027.7|45038.7|45035.1|45023.7|45020.1|62
1753689600000|2025-07-28 08:00:00|45030.3|45026.7|45006.2|45002.6|45030.3|45026.7|45001.5|44997.9|276
1753689900000|2025-07-28 08:05:00|45005.7|45002.1|45003.2|44999.6|45008.1|45004.5|44998.2|44994.6|223
1753690200000|2025-07-28 08:10:00|45003.7|45000.1|44993.4|44989.8|45013.9|45010.3|44989.6|44986|234
1753690500000|2025-07-28 08:15:00|44993.9|44990.3|44994.8|44991.2|44999.6|44996|44989.5|44985.9|97
1753690800000|2025-07-28 08:20:00|44995.3|44991.7|44996.7|44993.1|45008.9|45005.3|44992.8|44989.2|194
1753691100000|2025-07-28 08:25:00|44996.4|44992.8|44998.9|44995.3|44999.8|44996.2|44989.5|44985.9|133
1753691400000|2025-07-28 08:30:00|44999.1|44995.5|44993.2|44989.6|44999.1|44995.5|44985.4|44981.8|61
1753691700000|2025-07-28 08:35:00|44993.4|44989.8|45005.7|45002.1|45010|45006.4|44993.4|44989.8|88
1753692000000|2025-07-28 08:40:00|45005.5|45001.9|44997.7|44994.1|45006.6|45003|44997.7|44994.1|58
1753692300000|2025-07-28 08:45:00|44997.2|44993.6|45003.6|45000|45005|45001.4|44994.6|44991|48
1753692600000|2025-07-28 08:50:00|45003.1|44999.5|44996.4|44992.8|45003.1|44999.5|44991.7|44988.1|46
1753692900000|2025-07-28 08:55:00|44996.9|44993.3|44990.5|44986.9|44998.9|44995.3|44989|44985.4|121
1753693200000|2025-07-28 09:00:00|44990|44986.4|44997.6|44994|45000|44996.4|44986.9|44983.3|105
1753693500000|2025-07-28 09:05:00|44998.1|44994.5|44998|44994.4|45002.4|44998.8|44992.2|44988.6|110
1753693800000|2025-07-28 09:10:00|44998.5|44994.9|44995.2|44991.6|45000.5|44996.9|44993.5|44989.9|38
1753694100000|2025-07-28 09:15:00|44994.7|44991.1|44993.8|44990.2|44996.8|44993.2|44991.3|44987.7|37
1753694400000|2025-07-28 09:20:00|44993.3|44989.7|44975.2|44971.6|44997.6|44994|44972.3|44968.7|130
1753694700000|2025-07-28 09:25:00|44974.7|44971.1|44985.9|44982.3|44989.9|44986.3|44971.3|44967.7|113
1753695000000|2025-07-28 09:30:00|44986.4|44982.8|44987.3|44983.7|44998|44994.4|44986.2|44982.6|31
1753695300000|2025-07-28 09:35:00|44986.8|44983.2|44987.3|44983.7|44990.6|44987|44985.4|44981.8|45
1753695600000|2025-07-28 09:40:00|44987.8|44984.2|44986.4|44982.8|44989.7|44986.1|44981.7|44978.1|66
1753695900000|2025-07-28 09:45:00|44986.1|44982.5|44982.9|44979.3|44988.9|44985.3|44982.4|44978.8|38
1753696200000|2025-07-28 09:50:00|44982.4|44978.8|44979|44975.4|44988.9|44985.3|44978.5|44974.9|76
1753696500000|2025-07-28 09:55:00|44978.5|44974.9|44978.4|44974.8|44982.4|44978.8|44971.2|44967.6|158
1753696800000|2025-07-28 10:00:00|44977.9|44974.3|44981.4|44977.8|44982.4|44978.8|44972.6|44969|54
1753697100000|2025-07-28 10:05:00|44980.9|44977.3|44976.5|44972.9|44985.8|44982.2|44976|44972.4|82
1753697400000|2025-07-28 10:10:00|44976|44972.4|44976.8|44973.2|44980.6|44977|44971.3|44967.7|78
1753697700000|2025-07-28 10:15:00|44977.3|44973.7|44983.4|44979.8|44992|44988.4|44977.3|44973.7|84
1753698000000|2025-07-28 10:20:00|44982.9|44979.3|44971.4|44967.8|44984.1|44980.5|44969.5|44965.9|74
1753698300000|2025-07-28 10:25:00|44970.9|44967.3|44966|44962.4|44971.4|44967.8|44959.6|44956|79
1753698600000|2025-07-28 10:30:00|44966.5|44962.9|44955.9|44952.3|44969.9|44966.3|44948.5|44944.9|101
1753698900000|2025-07-28 10:35:00|44955.4|44951.8|44953.7|44950.1|44961|44957.4|44950.8|44947.2|59
1753699200000|2025-07-28 10:40:00|44953.2|44949.6|44948|44944.4|44958.4|44954.8|44945|44941.4|219
1753699500000|2025-07-28 10:45:00|44948.5|44944.9|44952.6|44949|44957.3|44953.7|44939|44935.4|183
1753699800000|2025-07-28 10:50:00|44953.1|44949.5|44944.4|44940.8|44955.9|44952.3|44936.7|44933.1|117
1753700100000|2025-07-28 10:55:00|44944.9|44941.3|44948.2|44944.6|44950.9|44947.3|44938.4|44934.8|121
1753700400000|2025-07-28 11:00:00|44943.7|44940.1|44945.8|44942.2|44948|44944.4|44924.5|44920.9|206
1753700700000|2025-07-28 11:05:00|44946.3|44942.7|44937.9|44934.3|44948.6|44945|44935.8|44932.2|87
1753701000000|2025-07-28 11:10:00|44937.4|44933.8|44943.3|44939.7|44943.9|44940.3|44933.5|44929.9|66
1753701300000|2025-07-28 11:15:00|44943.8|44940.2|44934|44930.4|44950|44946.4|44923.5|44919.9|201
1753701600000|2025-07-28 11:20:00|44933.5|44929.9|44936.8|44933.2|44938.3|44934.7|44929.4|44925.8|96
1753701900000|2025-07-28 11:25:00|44937.8|44934.2|44929.9|44926.3|44941.9|44938.3|44929.8|44926.2|152
1753702200000|2025-07-28 11:30:00|44929.4|44925.8|44933.2|44929.6|44940.4|44936.8|44927.9|44924.3|171
1753702500000|2025-07-28 11:35:00|44933.7|44930.1|44934.5|44930.9|44934.7|44931.1|44926.5|44922.9|91
1753702800000|2025-07-28 11:40:00|44935|44931.4|44931.8|44928.2|44938.5|44934.9|44926.8|44923.2|68
1753703100000|2025-07-28 11:45:00|44932.3|44928.7|44927.9|44924.3|44932.3|44928.7|44918.1|44914.5|89
1753703400000|2025-07-28 11:50:00|44928.4|44924.8|44929.3|44925.7|44933.9|44930.3|44924.8|44921.2|75
1753703700000|2025-07-28 11:55:00|44929.8|44926.2|44939.7|44936.1|44942|44938.4|44929.8|44926.2|205
1753704000000|2025-07-28 12:00:00|44938.7|44935.1|44923|44919.4|44938.7|44935.1|44897.9|44894.3|1302
1753704300000|2025-07-28 12:05:00|44923.5|44919.9|44930.3|44926.7|44931.2|44927.6|44917.6|44914|185
1753704600000|2025-07-28 12:10:00|44930.8|44927.2|44911.1|44907.5|44934.4|44930.8|44910.6|44907|196
1753704900000|2025-07-28 12:15:00|44910.1|44906.5|44927.5|44923.9|44930.5|44926.9|44909.8|44906.2|90
1753705200000|2025-07-28 12:20:00|44928|44924.4|44931.9|44928.3|44934|44930.4|44922.8|44919.2|105
1753705500000|2025-07-28 12:25:00|44931.4|44927.8|44921.5|44917.9|44936|44932.4|44917.6|44914|130
1753705800000|2025-07-28 12:30:00|44921|44917.4|44913.2|44909.6|44925.9|44922.3|44905.9|44902.3|219
1753706100000|2025-07-28 12:35:00|44912.7|44909.1|44936.1|44932.5|44940.5|44936.9|44909.8|44906.2|177
1753706400000|2025-07-28 12:40:00|44935.6|44932|44947.6|44944|44950.5|44946.9|44934.6|44931|170
1753706700000|2025-07-28 12:45:00|44948|44944.4|44946.9|44943.3|44954.8|44951.2|44943.1|44939.5|133
1753707000000|2025-07-28 12:50:00|44947.3|44943.7|44943.9|44940.3|44955.2|44951.6|44942.2|44938.6|99
1753707300000|2025-07-28 12:55:00|44944.4|44940.8|44951.9|44948.3|44952.6|44949|44942|44938.4|60
1753707600000|2025-07-28 13:00:00|44952.9|44949.3|44933.5|44929.9|44956.9|44953.3|44932.1|44928.5|240
1753707900000|2025-07-28 13:05:00|44933.8|44930.2|44914.4|44910.8|44936.3|44932.7|44914.4|44910.8|227
1753708200000|2025-07-28 13:10:00|44914.7|44911.1|44899.4|44895.8|44916.6|44913|44882.3|44878.7|459
1753708500000|2025-07-28 13:15:00|44898.9|44895.3|44885.5|44881.9|44907.3|44903.7|44883.5|44879.9|210
1753708800000|2025-07-28 13:20:00|44885|44881.4|44886.9|44883.3|44898|44894.4|44884.7|44881.1|211
1753709100000|2025-07-28 13:25:00|44887.4|44883.8|44868.9|44865.3|44891.4|44887.8|44859.9|44856.3|666
1753709400000|2025-07-28 13:30:00|44867.7|44863.8|44875.6|44873.2|44916.6|44914.2|44851.8|44849.4|3565
1753709700000|2025-07-28 13:35:00|44876.1|44873.7|44849.9|44847.5|44889.5|44887.1|44849.5|44847.1|1087
1753710000000|2025-07-28 13:40:00|44850.2|44847.8|44839.6|44837.2|44855.6|44853.2|44825.3|44822.9|1382
1753710300000|2025-07-28 13:45:00|44840.1|44837.7|44840.3|44837.9|44864.5|44862.1|44829.7|44827.3|1009
1753710600000|2025-07-28 13:50:00|44839.3|44836.9|44821.6|44819.2|44842.5|44840.1|44808.7|44806.3|1094
1753710900000|2025-07-28 13:55:00|44821.1|44818.7|44817.7|44815.3|44824|44821.6|44781.8|44779.4|1134
1753711200000|2025-07-28 14:00:00|44818.2|44815.8|44872.1|44869.7|44872.1|44869.7|44804.4|44802|1312
1753711500000|2025-07-28 14:05:00|44872.6|44870.2|44903.4|44901|44911.5|44909.1|44871|44868.6|1343
1753711800000|2025-07-28 14:10:00|44902.9|44900.5|44921.1|44918.7|44921.1|44918.7|44890.1|44887.7|744
1753712100000|2025-07-28 14:15:00|44920.6|44918.2|44926.3|44923.9|44937.2|44934.8|44912.5|44910.1|807
1753712400000|2025-07-28 14:20:00|44926.5|44924.1|44900.2|44897.8|44938.7|44936.3|44894.5|44892.1|1021
1753712700000|2025-07-28 14:25:00|44899.7|44897.3|44927.5|44925.1|44935.4|44933|44894.8|44892.4|499
1753713000000|2025-07-28 14:30:00|44927|44924.6|44908|44905.6|44938.5|44936.1|44899.6|44897.2|489
1753713300000|2025-07-28 14:35:00|44908.5|44906.1|44907.5|44905.1|44912.5|44910.1|44876|44873.6|879
1753713600000|2025-07-28 14:40:00|44908|44905.6|44942|44939.6|44942.9|44940.5|44892|44889.6|389
1753713900000|2025-07-28 14:45:00|44941.8|44939.4|44924|44921.6|44943.2|44940.8|44912.9|44910.5|381
1753714200000|2025-07-28 14:50:00|44923.5|44921.1|44877.8|44875.4|44925.6|44923.2|44869.1|44866.7|662
1753714500000|2025-07-28 14:55:00|44878.3|44875.9|44887.2|44884.8|44889.6|44887.2|44860.2|44857.8|536
1753714800000|2025-07-28 15:00:00|44887.1|44884.7|44885.4|44883|44896.7|44894.3|44863.7|44861.3|562
1753715100000|2025-07-28 15:05:00|44884.9|44882.5|44882.4|44880|44902.3|44899.9|44868|44865.6|407
1753715400000|2025-07-28 15:10:00|44882.9|44880.5|44891.1|44888.7|44897.3|44894.9|44867.6|44865.2|324
1753715700000|2025-07-28 15:15:00|44890.6|44888.2|44858.9|44856.5|44905.7|44903.3|44843.6|44841.2|793
1753716000000|2025-07-28 15:20:00|44859|44856.6|44883.7|44881.3|44886.6|44884.2|44840.3|44837.9|726
1753716300000|2025-07-28 15:25:00|44884.1|44881.7|44889.6|44887.2|44893.4|44891|44859.6|44857.2|457
1753716600000|2025-07-28 15:30:00|44889.1|44886.7|44906.6|44904.2|44910.5|44908.1|44881.1|44878.7|420
1753716900000|2025-07-28 15:35:00|44907.1|44904.7|44905|44902.6|44927.5|44925.1|44903|44900.6|613
1753717200000|2025-07-28 15:40:00|44904.5|44902.1|44906.8|44904.4|44913.4|44911|44897.8|44895.4|330
1753717500000|2025-07-28 15:45:00|44907.3|44904.9|44904.2|44901.8|44912.3|44909.9|44890|44887.6|294
1753717800000|2025-07-28 15:50:00|44903.7|44901.3|44934.2|44931.8|44934.7|44932.3|44902.7|44900.3|356
1753718100000|2025-07-28 15:55:00|44933.9|44931.5|44922.9|44920.5|44935.5|44933.1|44919.4|44917|314
1753718400000|2025-07-28 16:00:00|44923.1|44920.7|44928.9|44926.5|44932.5|44930.1|44911.7|44909.3|295
1753718700000|2025-07-28 16:05:00|44929.4|44927|44926.4|44924|44946.4|44944|44924.6|44922.2|402
1753719000000|2025-07-28 16:10:00|44928.9|44926.5|44927.4|44925|44937.1|44934.7|44920.4|44918|291
1753719300000|2025-07-28 16:15:00|44927.6|44925.2|44933.5|44931.1|44948.9|44946.5|44923|44920.6|279
1753719600000|2025-07-28 16:20:00|44934.6|44932.2|44932.4|44930|44942.6|44940.2|44929.9|44927.5|252
1753719900000|2025-07-28 16:25:00|44932.9|44930.5|44921.2|44918.8|44935.8|44933.4|44913.2|44910.8|291
1753720200000|2025-07-28 16:30:00|44921.5|44919.1|44911.8|44909.4|44927|44924.6|44904.8|44902.4|252
1753720500000|2025-07-28 16:35:00|44911.3|44908.9|44891.7|44889.3|44913.8|44911.4|44889.8|44887.4|280
1753720800000|2025-07-28 16:40:00|44891.4|44889|44889.5|44887.1|44903.5|44901.1|44885.6|44883.2|260
1753721100000|2025-07-28 16:45:00|44890|44887.6|44870|44867.6|44890.5|44888.1|44858.9|44856.5|575
1753721400000|2025-07-28 16:50:00|44870.9|44868.5|44863.4|44861|44874.7|44872.3|44855.9|44853.5|313
1753721700000|2025-07-28 16:55:00|44862.9|44860.5|44856.8|44854.4|44869.7|44867.3|44852.3|44849.9|198
1753722000000|2025-07-28 17:00:00|44854.8|44852.4|44881.4|44879|44886.1|44883.7|44853|44850.6|353
1753722300000|2025-07-28 17:05:00|44881.9|44879.5|44876.7|44874.3|44892.6|44890.2|44868.4|44866|203
1753722600000|2025-07-28 17:10:00|44877.2|44874.8|44859.6|44857.2|44877.2|44874.8|44854.5|44852.1|168
1753722900000|2025-07-28 17:15:00|44859.1|44856.7|44818.7|44816.3|44866.1|44863.7|44814.3|44811.9|591
1753723200000|2025-07-28 17:20:00|44820.8|44818.4|44811.3|44808.9|44844.3|44841.9|44806.9|44804.5|385
1753723500000|2025-07-28 17:25:00|44811.8|44809.4|44809.3|44806.9|44824.3|44821.9|44803.5|44801.1|292
1753723800000|2025-07-28 17:30:00|44806|44803.6|44820.1|44817.7|44827.7|44825.3|44805.4|44803|333
1753724100000|2025-07-28 17:35:00|44820.6|44818.2|44825.3|44822.9|44838.4|44836|44819.6|44817.2|257
1753724400000|2025-07-28 17:40:00|44823|44820.6|44824.4|44822|44834|44831.6|44811.1|44808.7|188
1753724700000|2025-07-28 17:45:00|44823.9|44821.5|44802|44799.6|44827.3|44824.9|44800.6|44798.2|169
1753725000000|2025-07-28 17:50:00|44804.5|44802.1|44798.7|44796.3|44811.7|44809.3|44796.5|44794.1|276
1753725300000|2025-07-28 17:55:00|44798.2|44795.8|44782.7|44780.3|44808.6|44806.2|44777.3|44774.9|349
1753725600000|2025-07-28 18:00:00|44784.6|44782.2|44767.4|44765|44796.1|44793.7|44763.9|44761.5|600
1753725900000|2025-07-28 18:05:00|44766.9|44764.5|44761|44758.6|44776|44773.6|44738.1|44735.7|697
1753726200000|2025-07-28 18:10:00|44760.2|44757.8|44770.5|44768.1|44774.2|44771.8|44750.7|44748.3|301
1753726500000|2025-07-28 18:15:00|44771|44768.6|44773.3|44770.9|44793.4|44791|44768.5|44766.1|413
1753726800000|2025-07-28 18:20:00|44771.6|44769.2|44759.9|44757.5|44772.6|44770.2|44756.5|44754.1|390
1753727100000|2025-07-28 18:25:00|44759.4|44757|44775.8|44773.4|44781.1|44778.7|44752.1|44749.7|316
1753727400000|2025-07-28 18:30:00|44773.2|44770.8|44778.8|44776.4|44786.3|44783.9|44766|44763.6|274
1753727700000|2025-07-28 18:35:00|44778.3|44775.9|44796|44793.6|44800.3|44797.9|44776.2|44773.8|322
1753728000000|2025-07-28 18:40:00|44797.3|44794.9|44790.7|44788.3|44800|44797.6|44783.7|44781.3|271
1753728300000|2025-07-28 18:45:00|44791.2|44788.8|44794.6|44792.2|44801.5|44799.1|44781.9|44779.5|225
1753728600000|2025-07-28 18:50:00|44796.5|44794.1|44791.4|44789|44810.5|44808.1|44788.3|44785.9|288
1753728900000|2025-07-28 18:55:00|44791.5|44789.1|44782.7|44780.3|44800|44797.6|44781.7|44779.3|259
1753729200000|2025-07-28 19:00:00|44781.4|44779|44779.4|44777|44786.4|44784|44771.5|44769.1|303
1753729500000|2025-07-28 19:05:00|44778.9|44776.5|44764.2|44761.8|44781.9|44779.5|44755|44752.6|258
1753729800000|2025-07-28 19:10:00|44765|44762.6|44777.2|44774.8|44779|44776.6|44760.9|44758.5|172
1753730100000|2025-07-28 19:15:00|44777.7|44775.3|44774.6|44772.2|44779.5|44777.1|44752.7|44750.3|412
1753730400000|2025-07-28 19:20:00|44775.4|44773|44778.9|44776.5|44790.7|44788.3|44773.4|44771|266
1753730700000|2025-07-28 19:25:00|44779.4|44777|44778.3|44775.9|44789.2|44786.8|44772.3|44769.9|138
1753731000000|2025-07-28 19:30:00|44777.6|44775.2|44771.2|44768.8|44796.7|44794.3|44771.2|44768.8|575
1753731300000|2025-07-28 19:35:00|44771.7|44769.3|44790.3|44787.9|44799.1|44796.7|44768.1|44765.7|292
1753731600000|2025-07-28 19:40:00|44790.1|44787.7|44802.6|44800.2|44804.4|44802|44783|44780.6|408
1753731900000|2025-07-28 19:45:00|44803.1|44800.7|44819.1|44816.7|44823.4|44821|44802|44799.6|610
1753732200000|2025-07-28 19:50:00|44818.5|44816.1|44818.7|44816.3|44829.9|44827.5|44795.2|44792.8|784
1753732500000|2025-07-28 19:55:00|44819.2|44816.8|44834|44831.6|44844|44841.6|44815|44812.6|2381
1753732800000|2025-07-28 20:00:00|44835|44829.2|44842.4|44837.6|44857.2|44852.4|44831.5|44826.7|1209
1753733100000|2025-07-28 20:05:00|44843.4|44838.6|44840.3|44835.5|44845.9|44841.1|44836.9|44832.1|374
1753733400000|2025-07-28 20:10:00|44838.3|44833.5|44833.9|44829.1|44839.4|44834.6|44831.6|44826.8|238
1753733700000|2025-07-28 20:15:00|44834.9|44830.1|44824.1|44819.3|44835.7|44830.9|44814.5|44809.7|550
1753734000000|2025-07-28 20:20:00|44823.5|44818.7|44837.3|44832.5|44837.3|44832.5|44823.3|44818.5|50
1753734300000|2025-07-28 20:25:00|44836.3|44831.5|44831.4|44826.6|44838.6|44833.8|44829.4|44824.6|88
1753734600000|2025-07-28 20:30:00|44832.4|44827.6|44841.6|44836.8|44846.2|44841.4|44831.4|44826.6|105
1753734900000|2025-07-28 20:35:00|44840.9|44836.1|44834.9|44830.1|44841.2|44836.4|44834.9|44830.1|119
1753735200000|2025-07-28 20:40:00|44832.9|44828.1|44832.2|44827.4|44838.2|44833.4|44831.9|44827.1|99
1753735500000|2025-07-28 20:45:00|44831.6|44826.8|44824.7|44819.9|44834.4|44829.6|44823.7|44818.9|107
1753735800000|2025-07-28 20:50:00|44823.7|44818.9|44832.3|44827.5|44841.1|44836.3|44821.5|44816.7|199
1753736100000|2025-07-28 20:55:00|44831.3|44826.5|44831.7|44821.9|44833.4|44828.6|44825.9|44821.1|104
1753736400000|2025-07-28 21:00:00|44831.3|44821.5|44831.3|44821.5|44831.3|44821.5|44830.4|44820.6|0
1753736700000|2025-07-28 21:05:00|44831.5|44821.7|44828.9|44819.1|44831.7|44821.9|44826.6|44816.8|0
1753737000000|2025-07-28 21:10:00|44828.5|44818.7|44827.3|44817.5|44828.5|44818.7|44827.1|44817.3|0
1753737300000|2025-07-28 21:15:00|44827.5|44817.7|44827.5|44817.7|44827.5|44817.7|44827.5|44817.7|0
1753737600000|2025-07-28 21:20:00|44827.3|44817.5|44827.6|44817.8|44827.6|44817.8|44827.2|44817.4|0
1753737900000|2025-07-28 21:25:00|44829.2|44819.4|44834.7|44824.9|44834.7|44824.9|44828.9|44819.1|0
1753738200000|2025-07-28 21:30:00|44834.5|44824.7|44835.4|44825.6|44835.4|44825.6|44833.6|44823.8|0
1753738500000|2025-07-28 21:35:00|44835.5|44825.7|44836.1|44826.3|44836.2|44826.4|44835.5|44825.7|0
1753738800000|2025-07-28 21:40:00|44834.3|44824.5|44835|44825.2|44835|44825.2|44832.6|44822.8|0
1753739100000|2025-07-28 21:45:00|44834.7|44824.9|44834|44824.2|44834.7|44824.9|44833.7|44823.9|0
1753739400000|2025-07-28 21:50:00|44834.2|44824.4|44832.8|44823|44835.7|44825.9|44832.8|44823|0
1753739700000|2025-07-28 21:55:00|44833.7|44823.9|44835.4|44825.6|44837.1|44827.3|44832.7|44822.9|0
1753740000000|2025-07-28 22:00:00|44835.5|44825.7|44849.2|44844.4|44852.3|44847.5|44830.7|44820.9|58
1753740300000|2025-07-28 22:05:00|44848.7|44843.9|44855.3|44850.5|44863.6|44858.8|44848.2|44843.4|19
1753740600000|2025-07-28 22:10:00|44858.3|44853.5|44860|44855.2|44862.4|44857.6|44857.3|44852.5|20
1753740900000|2025-07-28 22:15:00|44860.3|44855.5|44863.4|44858.6|44869.2|44864.4|44860.3|44855.5|68
1753741200000|2025-07-28 22:20:00|44862.9|44858.1|44872.6|44867.8|44874.1|44869.3|44862.9|44858.1|51
1753741500000|2025-07-28 22:25:00|44873.1|44868.3|44869.1|44864.3|44873.3|44868.5|44867.4|44862.6|30
1753741800000|2025-07-28 22:30:00|44869.6|44864.8|44864|44859.2|44870|44865.2|44859.3|44854.5|77
1753742100000|2025-07-28 22:35:00|44863.5|44858.7|44860.5|44855.7|44865.2|44860.4|44860.5|44855.7|26
1753742400000|2025-07-28 22:40:00|44860|44855.2|44858.6|44853.8|44862.9|44858.1|44857.3|44852.5|21
1753742700000|2025-07-28 22:45:00|44858.1|44853.3|44870.3|44865.5|44870.7|44865.9|44857.6|44852.8|24
1753743000000|2025-07-28 22:50:00|44867.3|44862.5|44870.4|44865.6|44871.1|44866.3|44866.2|44861.4|37
1753743300000|2025-07-28 22:55:00|44869.9|44865.1|44866.2|44861.4|44871.4|44866.6|44865.2|44860.4|21
1753743600000|2025-07-28 23:00:00|44866.7|44861.9|44863.6|44858.8|44872|44867.2|44857.5|44852.7|51
1753743900000|2025-07-28 23:05:00|44863.1|44858.3|44856.7|44851.9|44863.1|44858.3|44856.5|44851.7|15
1753744200000|2025-07-28 23:10:00|44856.2|44851.4|44854.5|44849.7|44857.5|44852.7|44850.7|44845.9|39
1753744500000|2025-07-28 23:15:00|44855|44850.2|44847.4|44842.6|44855|44850.2|44847.4|44842.6|40
1753744800000|2025-07-28 23:20:00|44846.8|44842|44849.4|44844.6|44851.9|44847.1|44845.5|44840.7|66
1753745100000|2025-07-28 23:25:00|44849.8|44845|44848.5|44843.7|44851.5|44846.7|44848.5|44843.7|33
1753745400000|2025-07-28 23:30:00|44849|44844.2|44846|44841.2|44851|44846.2|44846|44841.2|38
1753745700000|2025-07-28 23:35:00|44845|44840.2|44847.3|44842.5|44847.4|44842.6|44844|44839.2|45
1753746000000|2025-07-28 23:40:00|44846.8|44842|44850.1|44845.3|44852.2|44847.4|44845.8|44841|44
1753746300000|2025-07-28 23:45:00|44849.6|44844.8|44850.2|44845.4|44855.1|44850.3|44843.4|44838.6|64
1753746600000|2025-07-28 23:50:00|44850.7|44845.9|44854.8|44850|44856.9|44852.1|44847.2|44842.4|17
1753746900000|2025-07-28 23:55:00|44855.3|44850.5|44855.9|44851.1|44855.9|44851.1|44848.1|44843.3|15
1753747200000|2025-07-29 00:00:00|44856|44851.2|44839.1|44834.3|44856|44851.2|44831.2|44826.4|74
1753747500000|2025-07-29 00:05:00|44839.6|44834.8|44831.8|44827|44839.6|44834.8|44828.7|44823.9|56
1753747800000|2025-07-29 00:10:00|44832.3|44827.5|44822.1|44817.3|44832.8|44828|44814.6|44809.8|67
1753748100000|2025-07-29 00:15:00|44821.6|44816.8|44828.7|44823.9|44833|44828.2|44821.1|44816.3|68
1753748400000|2025-07-29 00:20:00|44829.2|44824.4|44837.5|44832.7|44839.6|44834.8|44829.2|44824.4|26
1753748700000|2025-07-29 00:25:00|44837|44832.2|44843.2|44838.4|44846.7|44841.9|44837|44832.2|22
1753749000000|2025-07-29 00:30:00|44842.7|44837.9|44847.1|44842.3|44847.8|44843|44842.2|44837.4|35
1753749300000|2025-07-29 00:35:00|44846.6|44841.8|44843|44838.2|44851.1|44846.3|44843|44838.2|22
1753749600000|2025-07-29 00:40:00|44842|44837.2|44848.7|44843.9|44850.2|44845.4|44840.7|44835.9|60
1753749900000|2025-07-29 00:45:00|44848.2|44843.4|44844.7|44839.9|44850.1|44845.3|44843.6|44838.8|26
1753750200000|2025-07-29 00:50:00|44844.2|44839.4|44840.4|44835.6|44846.7|44841.9|44839.9|44835.1|24
1753750500000|2025-07-29 00:55:00|44839.9|44835.1|44845.9|44841.1|44846.4|44841.6|44839.9|44835.1|16
1753750800000|2025-07-29 01:00:00|44846.4|44841.6|44846.6|44841.8|44847.3|44842.5|44840.3|44835.5|24
1753751100000|2025-07-29 01:05:00|44846.1|44841.3|44853.7|44848.9|44855.2|44850.4|44845.6|44840.8|26
1753751400000|2025-07-29 01:10:00|44854.2|44849.4|44850.8|44846|44854.2|44849.4|44846.3|44841.5|15
1753751700000|2025-07-29 01:15:00|44850.3|44845.5|44860.1|44855.3|44861.5|44856.7|44849.8|44845|36
1753752000000|2025-07-29 01:20:00|44859.1|44854.3|44861.2|44856.4|44864.7|44859.9|44857.2|44852.4|65
1753752300000|2025-07-29 01:25:00|44860.7|44855.9|44862.9|44858.1|44863.4|44858.6|44859.9|44855.1|53
1753752600000|2025-07-29 01:30:00|44862.4|44857.6|44869.1|44864.3|44874.2|44869.4|44861.4|44856.6|45
1753752900000|2025-07-29 01:35:00|44868.6|44863.8|44863.9|44859.1|44868.6|44863.8|44863.7|44858.9|18
1753753200000|2025-07-29 01:40:00|44863.4|44858.6|44865.8|44861|44867.8|44863|44861.9|44857.1|23
1753753500000|2025-07-29 01:45:00|44866.3|44861.5|44867.1|44862.3|44867.8|44863|44861.7|44856.9|20
1753753800000|2025-07-29 01:50:00|44866.6|44861.8|44862.1|44857.3|44867.5|44862.7|44861.6|44856.8|33
1753754100000|2025-07-29 01:55:00|44861.6|44856.8|44856.6|44851.8|44861.6|44856.8|44849.1|44844.3|18
1753754400000|2025-07-29 02:00:00|44856.1|44851.3|44857|44852.2|44857.1|44852.3|44848.6|44843.8|41
1753754700000|2025-07-29 02:05:00|44857.5|44852.7|44865.2|44860.4|44868.2|44863.4|44857|44852.2|14
1753755000000|2025-07-29 02:10:00|44864.7|44859.9|44869.5|44864.7|44873.2|44868.4|44864.7|44859.9|8
1753755300000|2025-07-29 02:15:00|44869|44864.2|44861.3|44856.5|44869.7|44864.9|44856.6|44851.8|8
1753755600000|2025-07-29 02:20:00|44860.8|44856|44864.9|44860.1|44866.4|44861.6|44859.7|44854.9|17
1753755900000|2025-07-29 02:25:00|44864.4|44859.6|44860.4|44855.6|44864.9|44860.1|44855.9|44851.1|6
1753756200000|2025-07-29 02:30:00|44860.9|44856.1|44863.3|44858.5|44865.3|44860.5|44859.9|44855.1|27
1753756500000|2025-07-29 02:35:00|44863.8|44859|44856.9|44852.1|44867.3|44862.5|44855.9|44851.1|37
1753756800000|2025-07-29 02:40:00|44857.4|44852.6|44864.3|44859.5|44866.4|44861.6|44854.8|44850|12
1753757100000|2025-07-29 02:45:00|44864.8|44860|44868.8|44864|44870|44865.2|44863.1|44858.3|18
1753757400000|2025-07-29 02:50:00|44869.3|44864.5|44871.1|44866.3|44872|44867.2|44867.9|44863.1|3
1753757700000|2025-07-29 02:55:00|44871.6|44866.8|44875.8|44871|44875.9|44871.1|44868.1|44863.3|14
1753758000000|2025-07-29 03:00:00|44875.3|44870.5|44879.1|44874.3|44881.4|44876.6|44871.6|44866.8|38
1753758300000|2025-07-29 03:05:00|44879.6|44874.8|44875.9|44871.1|44883.1|44878.3|44875.4|44870.6|15
1753758600000|2025-07-29 03:10:00|44876.4|44871.6|44876.1|44871.3|44877.4|44872.6|44873.4|44868.6|0
1753758900000|2025-07-29 03:15:00|44876.6|44871.8|44877|44872.2|44881.1|44876.3|44876.5|44871.7|71
1753759200000|2025-07-29 03:20:00|44876.5|44871.7|44871|44866.2|44877.1|44872.3|44870.7|44865.9|8
1753759500000|2025-07-29 03:25:00|44872|44867.2|44875|44870.2|44876.5|44871.7|44872|44867.2|8
1753759800000|2025-07-29 03:30:00|44874|44869.2|44861.8|44857|44875.5|44870.7|44860.8|44856|57
1753760100000|2025-07-29 03:35:00|44861.3|44856.5|44863.6|44858.8|44865.2|44860.4|44860.3|44855.5|9
1753760400000|2025-07-29 03:40:00|44864.1|44859.3|44859|44854.2|44865.6|44860.8|44859|44854.2|32
1753760700000|2025-07-29 03:45:00|44859.5|44854.7|44865.8|44861|44867.3|44862.5|44859|44854.2|9
1753761000000|2025-07-29 03:50:00|44865.3|44860.5|44863.7|44858.9|44866.7|44861.9|44861.6|44856.8|8
1753761300000|2025-07-29 03:55:00|44864.2|44859.4|44880.2|44875.4|44880.7|44875.9|44863.7|44858.9|99
1753761600000|2025-07-29 04:00:00|44880.7|44875.9|44898.8|44894|44898.8|44894|44880.7|44875.9|130
1753761900000|2025-07-29 04:05:00|44898.3|44893.5|44896.8|44892|44904.8|44900|44895.3|44890.5|73
1753762200000|2025-07-29 04:10:00|44898.8|44894|44901.6|44896.8|44902.6|44897.8|44898.8|44894|16
1753762500000|2025-07-29 04:15:00|44902.1|44897.3|44891.6|44886.8|44903.6|44898.8|44891.1|44886.3|15
1753762800000|2025-07-29 04:20:00|44890.6|44885.8|44894.6|44889.8|44894.8|44890|44890.6|44885.8|12
1753763100000|2025-07-29 04:25:00|44894.1|44889.3|44900.7|44895.9|44901.2|44896.4|44894|44889.2|12
1753763400000|2025-07-29 04:30:00|44900.2|44895.4|44900.4|44895.6|44904|44899.2|44898.7|44893.9|8
1753763700000|2025-07-29 04:35:00|44900.1|44895.3|44900.1|44895.3|44902.1|44897.3|44898.9|44894.1|8
1753764000000|2025-07-29 04:40:00|44900|44895.2|44891.7|44886.9|44901.5|44896.7|44886.4|44881.6|14
1753764300000|2025-07-29 04:45:00|44892.2|44887.4|44901.1|44896.3|44901.3|44896.5|44892.2|44887.4|83
1753764600000|2025-07-29 04:50:00|44901.6|44896.8|44900.2|44895.4|44903.2|44898.4|44897.2|44892.4|21
1753764900000|2025-07-29 04:55:00|44899.7|44894.9|44902.2|44897.4|44903.2|44898.4|44896.4|44891.6|4
1753765200000|2025-07-29 05:00:00|44902.4|44897.6|44902.5|44897.7|44905.7|44900.9|44899.9|44895.1|11
1753765500000|2025-07-29 05:05:00|44903|44898.2|44899.6|44894.8|44905|44900.2|44899.6|44894.8|17
1753765800000|2025-07-29 05:10:00|44899.7|44894.9|44899.1|44894.3|44901.5|44896.7|44896.5|44891.7|15
1753766100000|2025-07-29 05:15:00|44898.6|44893.8|44895|44890.2|44899.1|44894.3|44895|44890.2|6
1753766400000|2025-07-29 05:20:00|44895.5|44890.7|44905.6|44900.8|44909.9|44905.1|44895.5|44890.7|24
1753766700000|2025-07-29 05:25:00|44905|44900.2|44905.8|44901|44906.7|44901.9|44900.7|44895.9|29
1753767000000|2025-07-29 05:30:00|44906.8|44902|44908.3|44903.5|44910.1|44905.3|44901.8|44897|70
1753767300000|2025-07-29 05:35:00|44908.8|44904|44904.1|44899.3|44908.8|44904|44902.1|44897.3|20
1753767600000|2025-07-29 05:40:00|44904.6|44899.8|44904.6|44899.8|44905.6|44900.8|44902|44897.2|7
1753767900000|2025-07-29 05:45:00|44905.1|44900.3|44915.6|44910.8|44916.7|44911.9|44905.1|44900.3|40
1753768200000|2025-07-29 05:50:00|44917.6|44912.8|44915.5|44910.7|44923.1|44918.3|44915|44910.2|52
1753768500000|2025-07-29 05:55:00|44915.2|44910.4|44915.5|44910.7|44918.1|44913.3|44911.4|44906.6|21
1753768800000|2025-07-29 06:00:00|44914.4|44910.8|44922.3|44918.7|44928.6|44925|44914.4|44910.8|93
1753769100000|2025-07-29 06:05:00|44922.8|44919.2|44921.9|44918.3|44925.1|44921.5|44919.7|44916.1|67
1753769400000|2025-07-29 06:10:00|44921.4|44917.8|44920.2|44916.6|44922.4|44918.8|44916.6|44913|33
1753769700000|2025-07-29 06:15:00|44919.7|44916.1|44920.4|44916.8|44923.3|44919.7|44918.2|44914.6|22
1753770000000|2025-07-29 06:20:00|44920.1|44916.5|44918.6|44915|44924.1|44920.5|44915.3|44911.7|20
1753770300000|2025-07-29 06:25:00|44918.1|44914.5|44911.6|44908|44919.1|44915.5|44911.6|44908|56
1753770600000|2025-07-29 06:30:00|44912.1|44908.5|44898.7|44895.1|44913.9|44910.3|44896.6|44893|87
1753770900000|2025-07-29 06:35:00|44899.2|44895.6|44894.2|44890.6|44908.9|44905.3|44889.9|44886.3|63
1753771200000|2025-07-29 06:40:00|44894.7|44891.1|44885.7|44882.1|44896.2|44892.6|44885.7|44882.1|36
1753771500000|2025-07-29 06:45:00|44885.2|44881.6|44877.3|44873.7|44886.4|44882.8|44876.8|44873.2|47
1753771800000|2025-07-29 06:50:00|44877.8|44874.2|44879.7|44876.1|44891.1|44887.5|44877.8|44874.2|47
1753772100000|2025-07-29 06:55:00|44879.3|44875.7|44862.1|44858.5|44879.3|44875.7|44854.1|44850.5|211
1753772400000|2025-07-29 07:00:00|44861.6|44858|44879.9|44876.3|44888.1|44884.5|44861.6|44858|152
1753772700000|2025-07-29 07:05:00|44879.4|44875.8|44881|44877.4|44889.4|44885.8|44875.3|44871.7|105
1753773000000|2025-07-29 07:10:00|44879.5|44875.9|44883.2|44879.6|44886.9|44883.3|44876.5|44872.9|30
1753773300000|2025-07-29 07:15:00|44883.7|44880.1|44880.3|44876.7|44894|44890.4|44878.8|44875.2|84
1753773600000|2025-07-29 07:20:00|44880.8|44877.2|44870.5|44866.9|44881.3|44877.7|44855.2|44851.6|120
1753773900000|2025-07-29 07:25:00|44870.2|44866.6|44870.1|44866.5|44873.6|44870|44861|44857.4|111
1753774200000|2025-07-29 07:30:00|44870.4|44866.8|44871.1|44867.5|44873.7|44870.1|44863.8|44860.2|35
1753774500000|2025-07-29 07:35:00|44871.6|44868|44881.2|44877.6|44885.8|44882.2|44868.3|44864.7|46
1753774800000|2025-07-29 07:40:00|44881.7|44878.1|44886.4|44882.8|44893.4|44889.8|44881.5|44877.9|33
1753775100000|2025-07-29 07:45:00|44886.9|44883.3|44900.4|44896.8|44916.6|44913|44884.9|44881.3|354
1753775400000|2025-07-29 07:50:00|44900.9|44897.3|44915.6|44912|44920.2|44916.6|44898.3|44894.7|685
1753775700000|2025-07-29 07:55:00|44915.1|44911.5|44917.1|44913.5|44920.3|44916.7|44908.2|44904.6|251
1753776000000|2025-07-29 08:00:00|44901.1|44897.5|44910.5|44906.9|44913.3|44909.7|44899.1|44895.5|391
1753776300000|2025-07-29 08:05:00|44910.1|44906.5|44911.2|44907.6|44915.8|44912.2|44898.5|44894.9|227
1753776600000|2025-07-29 08:10:00|44910.7|44907.1|44907.7|44904.1|44917|44913.4|44903.6|44900|769
1753776900000|2025-07-29 08:15:00|44909.7|44906.1|44896.5|44892.9|44912|44908.4|44888.6|44885|595
1753777200000|2025-07-29 08:20:00|44897|44893.4|44905.3|44901.7|44905.3|44901.7|44890|44886.4|239
1753777500000|2025-07-29 08:25:00|44906.8|44903.2|44911|44907.4|44912.5|44908.9|44894.8|44891.2|179
1753777800000|2025-07-29 08:30:00|44911.1|44907.5|44904.2|44900.6|44914|44910.4|44898.6|44895|141
1753778100000|2025-07-29 08:35:00|44904.7|44901.1|44911.1|44907.5|44911.1|44907.5|44899|44895.4|104
1753778400000|2025-07-29 08:40:00|44910.6|44907|44900.8|44897.2|44912.6|44909|44900.8|44897.2|129
1753778700000|2025-07-29 08:45:00|44900.3|44896.7|44890.2|44886.6|44902.7|44899.1|44890.2|44886.6|444
1753779000000|2025-07-29 08:50:00|44892.2|44888.6|44912|44908.4|44913.9|44910.3|44885.8|44882.2|558
1753779300000|2025-07-29 08:55:00|44911.5|44907.9|44898.3|44894.7|44913.5|44909.9|44897.2|44893.6|51
1753779600000|2025-07-29 09:00:00|44897.9|44894.3|44907.9|44904.3|44907.9|44904.3|44893.5|44889.9|60
1753779900000|2025-07-29 09:05:00|44907.4|44903.8|44911.2|44907.6|44911.2|44907.6|44904.1|44900.5|39
1753780200000|2025-07-29 09:10:00|44910.7|44907.1|44915.3|44911.7|44919.8|44916.2|44906.4|44902.8|80
1753780500000|2025-07-29 09:15:00|44915.8|44912.2|44916.2|44912.6|44924.8|44921.2|44908.2|44904.6|96
1753780800000|2025-07-29 09:20:00|44915.7|44912.1|44902.9|44899.3|44915.7|44912.1|44900.5|44896.9|52
1753781100000|2025-07-29 09:25:00|44902.4|44898.8|44904.9|44901.3|44908.5|44904.9|44902.3|44898.7|15
1753781400000|2025-07-29 09:30:00|44904.4|44900.8|44912.9|44909.3|44916.4|44912.8|44904.4|44900.8|39
1753781700000|2025-07-29 09:35:00|44912.4|44908.8|44917.1|44913.5|44921.6|44918|44910.9|44907.3|18
1753782000000|2025-07-29 09:40:00|44916.6|44913|44917.8|44914.2|44926.2|44922.6|44915.8|44912.2|88
1753782300000|2025-07-29 09:45:00|44918.3|44914.7|44922.4|44918.8|44923.1|44919.5|44913.2|44909.6|36
1753782600000|2025-07-29 09:50:00|44921.9|44918.3|44930.8|44927.2|44937.4|44933.8|44921.9|44918.3|60
1753782900000|2025-07-29 09:55:00|44854.3|44850.7|44887.9|44884.3|44950.7|44947.1|44786.9|44783.3|5889
1753783200000|2025-07-29 10:00:00|44889.9|44886.3|44825.1|44821.5|44895.4|44891.8|44795.6|44792|1375
1753783500000|2025-07-29 10:05:00|44825.6|44822|44857.6|44854|44861.7|44858.1|44823.6|44820|427
1753783800000|2025-07-29 10:10:00|44858.2|44854.6|44868.7|44865.1|44880|44876.4|44856.6|44853|289
1753784100000|2025-07-29 10:15:00|44869.2|44865.6|44877.9|44874.3|44879.5|44875.9|44857.9|44854.3|222
1753784400000|2025-07-29 10:20:00|44877.5|44873.9|44865.9|44862.3|44887.6|44884|44851.6|44848|143
1753784700000|2025-07-29 10:25:00|44865.4|44861.8|44878.2|44874.6|44883.2|44879.6|44855.3|44851.7|243
1753785000000|2025-07-29 10:30:00|44878.7|44875.1|44893.2|44889.6|44906|44902.4|44870.4|44866.8|606
1753785300000|2025-07-29 10:35:00|44892.7|44889.1|44887.1|44883.5|44903.5|44899.9|44881.4|44877.8|293
1753785600000|2025-07-29 10:40:00|44887.6|44884|44878|44874.4|44888.1|44884.5|44866.9|44863.3|101
1753785900000|2025-07-29 10:45:00|44877.5|44873.9|44865.9|44862.3|44877.8|44874.2|44862.3|44858.7|108
1753786200000|2025-07-29 10:50:00|44866.4|44862.8|44861.2|44857.6|44873|44869.4|44858.4|44854.8|161
1753786500000|2025-07-29 10:55:00|44861.7|44858.1|44878.3|44874.7|44881|44877.4|44860.6|44857|247
1753786800000|2025-07-29 11:00:00|44877.8|44874.2|44899.3|44895.7|44916.2|44912.6|44877.8|44874.2|1083
1753787100000|2025-07-29 11:05:00|44899.5|44895.9|44876.6|44873|44909.4|44905.8|44870.1|44866.5|512
1753787400000|2025-07-29 11:10:00|44876.1|44872.5|44880.6|44877|44888.5|44884.9|44875.9|44872.3|96
1753787700000|2025-07-29 11:15:00|44878.6|44875|44873.1|44869.5|44884.3|44880.7|44869.8|44866.2|77
1753788000000|2025-07-29 11:20:00|44872.6|44869|44871.1|44867.5|44873.1|44869.5|44858.9|44855.3|73
1753788300000|2025-07-29 11:25:00|44871.6|44868|44864.3|44860.7|44871.6|44868|44859.2|44855.6|65
1753788600000|2025-07-29 11:30:00|44864.6|44861|44910|44906.4|44915.7|44912.1|44864.3|44860.7|1256
1753788900000|2025-07-29 11:35:00|44909.5|44905.9|44903.2|44899.6|44925.3|44921.7|44895.8|44892.2|593
1753789200000|2025-07-29 11:40:00|44903.3|44899.7|44925|44921.4|44930.1|44926.5|44899.4|44895.8|243
1753789500000|2025-07-29 11:45:00|44924.5|44920.9|44918.6|44915|44928.5|44924.9|44912.4|44908.8|131
1753789800000|2025-07-29 11:50:00|44919.1|44915.5|44932.3|44928.7|44937.5|44933.9|44919.1|44915.5|106
1753790100000|2025-07-29 11:55:00|44931.8|44928.2|44917|44913.4|44934.9|44931.3|44913.9|44910.3|206
1753790400000|2025-07-29 12:00:00|44917.5|44913.9|44906|44902.4|44926.3|44922.7|44902.2|44898.6|328
1753790700000|2025-07-29 12:05:00|44905.9|44902.3|44907.2|44903.6|44916.5|44912.9|44899.1|44895.5|344
1753791000000|2025-07-29 12:10:00|44907.3|44903.7|44903.4|44899.8|44913.7|44910.1|44890.2|44886.6|216
1753791300000|2025-07-29 12:15:00|44902.9|44899.3|44920.1|44916.5|44921.1|44917.5|44893.4|44889.8|297
1753791600000|2025-07-29 12:20:00|44919.6|44916|44901.9|44898.3|44919.6|44916|44895.8|44892.2|89
1753791900000|2025-07-29 12:25:00|44902.4|44898.8|44893|44889.4|44902.6|44899|44889.5|44885.9|147
1753792200000|2025-07-29 12:30:00|44892.9|44889.3|44894.4|44890.8|44902|44898.4|44889.3|44885.7|43
1753792500000|2025-07-29 12:35:00|44893.9|44890.3|44887.4|44883.8|44899.4|44895.8|44879.2|44875.6|112
1753792800000|2025-07-29 12:40:00|44887.9|44884.3|44883.9|44880.3|44897.9|44894.3|44883.7|44880.1|143
1753793100000|2025-07-29 12:45:00|44884|44880.4|44860|44856.4|44884|44880.4|44855.5|44851.9|195
1753793400000|2025-07-29 12:50:00|44862|44858.4|44864.7|44861.1|44868.4|44864.8|44843.1|44839.5|553
1753793700000|2025-07-29 12:55:00|44864.2|44860.6|44865.9|44862.3|44867|44863.4|44845.2|44841.6|497
1753794000000|2025-07-29 13:00:00|44865.4|44861.8|44873.5|44869.9|44874.9|44871.3|44856.6|44853|142
1753794300000|2025-07-29 13:05:00|44873|44869.4|44870.1|44866.5|44875.7|44872.1|44859.7|44856.1|91
1753794600000|2025-07-29 13:10:00|44869.6|44866|44858.6|44855|44872.8|44869.2|44855.4|44851.8|118
1753794900000|2025-07-29 13:15:00|44859.1|44855.5|44861.3|44857.7|44875.9|44872.3|44846.6|44843|316
1753795200000|2025-07-29 13:20:00|44861.8|44858.2|44854.9|44851.3|44872.6|44869|44852.4|44848.8|274
1753795500000|2025-07-29 13:25:00|44855.4|44851.8|44867.5|44863.9|44867.5|44863.9|44844.5|44840.9|519
1753795800000|2025-07-29 13:30:00|44868.5|44864.9|44827.4|44825|44889.7|44887.3|44790.9|44788.5|2667
1753796100000|2025-07-29 13:35:00|44827.3|44824.9|44852.4|44850|44861.1|44858.7|44821.2|44818.8|1623
1753796400000|2025-07-29 13:40:00|44852.9|44850.5|44813|44810.6|44865.7|44863.3|44802.4|44800|917
1753796700000|2025-07-29 13:45:00|44813.5|44811.1|44782.9|44780.5|44838.6|44836.2|44770.1|44767.7|1004
1753797000000|2025-07-29 13:50:00|44784.9|44782.5|44794|44791.6|44796.1|44793.7|44762.3|44759.9|957
1753797300000|2025-07-29 13:55:00|44793.5|44791.1|44805.8|44803.4|44815.7|44813.3|44781.1|44778.7|934
1753797600000|2025-07-29 14:00:00|44806.8|44804.4|44812.4|44810|44828.4|44826|44804.1|44801.7|646
1753797900000|2025-07-29 14:05:00|44814.9|44812.5|44800|44797.6|44839.8|44837.4|44797.5|44795.1|575
1753798200000|2025-07-29 14:10:00|44798.6|44796.2|44824.2|44821.8|44827|44824.6|44788.7|44786.3|461
1753798500000|2025-07-29 14:15:00|44824.7|44822.3|44831.3|44828.9|44838.5|44836.1|44816|44813.6|407
1753798800000|2025-07-29 14:20:00|44831.7|44829.3|44811.2|44808.8|44841.9|44839.5|44803.6|44801.2|467
1753799100000|2025-07-29 14:25:00|44811.7|44809.3|44818.6|44816.2|44830.2|44827.8|44799.9|44797.5|725
1753799400000|2025-07-29 14:30:00|44817.5|44815.1|44765.2|44762.8|44820.9|44818.5|44760.3|44757.9|916
1753799700000|2025-07-29 14:35:00|44765.7|44763.3|44756.8|44754.4|44775.5|44773.1|44734.1|44731.7|813
1753800000000|2025-07-29 14:40:00|44756.3|44753.9|44709.5|44707.1|44757|44754.6|44709|44706.6|1048
1753800300000|2025-07-29 14:45:00|44710|44707.6|44705.9|44703.5|44718.5|44716.1|44691.8|44689.4|979
1753800600000|2025-07-29 14:50:00|44705.8|44703.4|44690.9|44688.5|44721.6|44719.2|44678.9|44676.5|969
1753800900000|2025-07-29 14:55:00|44691.4|44689|44680.7|44678.3|44697.3|44694.9|44669.8|44667.4|536
1753801200000|2025-07-29 15:00:00|44681.8|44679.4|44689.4|44687|44715.3|44712.9|44679.9|44677.5|633
1753801500000|2025-07-29 15:05:00|44688.9|44686.5|44693.4|44691|44705.3|44702.9|44683|44680.6|1182
1753801800000|2025-07-29 15:10:00|44692.1|44689.7|44696.5|44694.1|44701.4|44699|44677.2|44674.8|463
1753802100000|2025-07-29 15:15:00|44696|44693.6|44689.4|44687|44705|44702.6|44682.4|44680|483
1753802400000|2025-07-29 15:20:00|44692.2|44689.8|44669.5|44667.1|44694.3|44691.9|44637.7|44635.3|1230
1753802700000|2025-07-29 15:25:00|44670|44667.6|44631.5|44629.1|44670.8|44668.4|44625.1|44622.7|745
1753803000000|2025-07-29 15:30:00|44630.2|44627.8|44624.1|44621.7|44654.1|44651.7|44615|44612.6|1247
1753803300000|2025-07-29 15:35:00|44624.6|44622.2|44624.8|44622.4|44644.3|44641.9|44614.4|44612|964
1753803600000|2025-07-29 15:40:00|44627.6|44625.2|44625.9|44623.5|44637.6|44635.2|44600.1|44597.7|1012
1753803900000|2025-07-29 15:45:00|44625.4|44623|44655.7|44653.3|44666.9|44664.5|44624.8|44622.4|961
1753804200000|2025-07-29 15:50:00|44653.1|44650.7|44652.4|44650|44680|44677.6|44647.9|44645.5|675
1753804500000|2025-07-29 15:55:00|44652.9|44650.5|44637.4|44635|44659.2|44656.8|44637.3|44634.9|329
1753804800000|2025-07-29 16:00:00|44637.6|44635.2|44639.1|44636.7|44647.1|44644.7|44618.5|44616.1|483
1753805100000|2025-07-29 16:05:00|44639.6|44637.2|44635.6|44633.2|44655.6|44653.2|44630.5|44628.1|378
1753805400000|2025-07-29 16:10:00|44634.3|44631.9|44633.7|44631.3|44638.7|44636.3|44614.9|44612.5|1054
1753805700000|2025-07-29 16:15:00|44633.2|44630.8|44644.5|44642.1|44647.2|44644.8|44625.4|44623|374
1753806000000|2025-07-29 16:20:00|44644.2|44641.8|44658|44655.6|44663|44660.6|44636.2|44633.8|324
1753806300000|2025-07-29 16:25:00|44658.5|44656.1|44665.3|44662.9|44675.6|44673.2|44645.6|44643.2|740
1753806600000|2025-07-29 16:30:00|44663.9|44661.5|44649.6|44647.2|44681.1|44678.7|44647.4|44645|413
1753806900000|2025-07-29 16:35:00|44650.1|44647.7|44635.2|44632.8|44652|44649.6|44627.1|44624.7|449
1753807200000|2025-07-29 16:40:00|44637.1|44634.7|44663.3|44660.9|44664.4|44662|44635.5|44633.1|293
1753807500000|2025-07-29 16:45:00|44663.1|44660.7|44653.3|44650.9|44675.8|44673.4|44648.2|44645.8|244
1753807800000|2025-07-29 16:50:00|44652.6|44650.2|44685.4|44683|44685.8|44683.4|44648.6|44646.2|244
1753808100000|2025-07-29 16:55:00|44684.9|44682.5|44699.4|44697|44702.3|44699.9|44683.7|44681.3|304
1753808400000|2025-07-29 17:00:00|44699.6|44697.2|44731.8|44729.4|44740.1|44737.7|44684.2|44681.8|1133
1753808700000|2025-07-29 17:05:00|44732.8|44730.4|44721.2|44718.8|44748.4|44746|44721.1|44718.7|532
1753809000000|2025-07-29 17:10:00|44720.2|44717.8|44724.1|44721.7|44731.6|44729.2|44717.6|44715.2|216
1753809300000|2025-07-29 17:15:00|44724|44721.6|44719.4|44717|44737.1|44734.7|44715|44712.6|299
1753809600000|2025-07-29 17:20:00|44722.9|44720.5|44709.2|44706.8|44726.3|44723.9|44707.8|44705.4|190
1753809900000|2025-07-29 17:25:00|44710.2|44707.8|44706.4|44704|44721.1|44718.7|44688.2|44685.8|649
1753810200000|2025-07-29 17:30:00|44706.3|44703.9|44698.6|44696.2|44721.2|44718.8|44698.4|44696|312
1753810500000|2025-07-29 17:35:00|44699.1|44696.7|44660.3|44657.9|44701.2|44698.8|44634.6|44632.2|899
1753810800000|2025-07-29 17:40:00|44660.8|44658.4|44595.4|44593|44661.9|44659.5|44579.1|44576.7|1292
1753811100000|2025-07-29 17:45:00|44595.9|44593.5|44597.3|44594.9|44609.3|44606.9|44585.2|44582.8|599
1753811400000|2025-07-29 17:50:00|44600.3|44597.9|44616.4|44614|44624.2|44621.8|44591|44588.6|406
1753811700000|2025-07-29 17:55:00|44615.9|44613.5|44637.3|44634.9|44642.8|44640.4|44613|44610.6|346
1753812000000|2025-07-29 18:00:00|44637.7|44635.3|44633|44630.6|44641.7|44639.3|44621.5|44619.1|355
1753812300000|2025-07-29 18:05:00|44632.5|44630.1|44612.8|44610.4|44634.8|44632.4|44610.8|44608.4|323
1753812600000|2025-07-29 18:10:00|44611.5|44609.1|44613|44610.6|44616.5|44614.1|44598|44595.6|367
1753812900000|2025-07-29 18:15:00|44612.5|44610.1|44638.7|44636.3|44638.7|44636.3|44608.5|44606.1|264
1753813200000|2025-07-29 18:20:00|44637.7|44635.3|44605.5|44603.1|44640.4|44638|44604.2|44601.8|337
1753813500000|2025-07-29 18:25:00|44606.5|44604.1|44612|44609.6|44621.5|44619.1|44601.8|44599.4|266
1753813800000|2025-07-29 18:30:00|44612.1|44609.7|44628.2|44625.8|44639.8|44637.4|44610.9|44608.5|398
1753814100000|2025-07-29 18:35:00|44627.7|44625.3|44629.6|44627.2|44630.1|44627.7|44619.4|44617|203
1753814400000|2025-07-29 18:40:00|44627.1|44624.7|44620|44617.6|44633.1|44630.7|44607.3|44604.9|294
1753814700000|2025-07-29 18:45:00|44620.5|44618.1|44614.1|44611.7|44623.3|44620.9|44602.2|44599.8|154
1753815000000|2025-07-29 18:50:00|44615.8|44613.4|44611.7|44609.3|44623|44620.6|44602.8|44600.4|170
1753815300000|2025-07-29 18:55:00|44612.2|44609.8|44613.1|44610.7|44618|44615.6|44593.5|44591.1|353
1753815600000|2025-07-29 19:00:00|44612.8|44610.4|44623.1|44620.7|44624.4|44622|44605.5|44603.1|222
1753815900000|2025-07-29 19:05:00|44622.6|44620.2|44626.4|44624|44637.3|44634.9|44618.6|44616.2|246
1753816200000|2025-07-29 19:10:00|44626.2|44623.8|44637|44634.6|44641|44638.6|44611.4|44609|231
1753816500000|2025-07-29 19:15:00|44638.5|44636.1|44625.5|44623.1|44639|44636.6|44613.9|44611.5|183
1753816800000|2025-07-29 19:20:00|44626.5|44624.1|44622.9|44620.5|44632|44629.6|44619.8|44617.4|296
1753817100000|2025-07-29 19:25:00|44622.4|44620|44614.2|44611.8|44628.9|44626.5|44611|44608.6|343
1753817400000|2025-07-29 19:30:00|44611.9|44609.5|44611.8|44609.4|44629.8|44627.4|44608.8|44606.4|364
1753817700000|2025-07-29 19:35:00|44611.3|44608.9|44573.4|44571|44612.9|44610.5|44568.5|44566.1|928
1753818000000|2025-07-29 19:40:00|44575.5|44573.1|44583.5|44581.1|44595.1|44592.7|44566.4|44564|597
1753818300000|2025-07-29 19:45:00|44583.3|44580.9|44624.8|44622.4|44629|44626.6|44582.9|44580.5|544
1753818600000|2025-07-29 19:50:00|44625|44622.6|44634|44631.6|44641.6|44639.2|44611|44608.6|1035
1753818900000|2025-07-29 19:55:00|44634.5|44632.1|44651|44648.6|44656.2|44653.8|44625|44622.6|2796
1753819200000|2025-07-29 20:00:00|44651.1|44646.3|44646.4|44641.6|44658.3|44653.5|44639.8|44635|1063
1753819500000|2025-07-29 20:05:00|44645.4|44640.6|44618.7|44613.9|44673.1|44668.3|44611.7|44606.9|905
1753819800000|2025-07-29 20:10:00|44620.7|44615.9|44615.2|44610.4|44626.7|44621.9|44606.6|44601.8|381
1753820100000|2025-07-29 20:15:00|44613.2|44608.4|44607|44602.2|44619.5|44614.7|44597.6|44592.8|230
1753820400000|2025-07-29 20:20:00|44607.1|44602.3|44601.2|44596.4|44611.2|44606.4|44599.4|44594.6|152
1753820700000|2025-07-29 20:25:00|44601.4|44596.6|44604.7|44599.9|44606.6|44601.8|44599.6|44594.8|115
1753821000000|2025-07-29 20:30:00|44602.7|44597.9|44600.6|44595.8|44602.7|44597.9|44588.1|44583.3|233
1753821300000|2025-07-29 20:35:00|44601.6|44596.8|44601.3|44596.5|44606.4|44601.6|44598.9|44594.1|103
1753821600000|2025-07-29 20:40:00|44599.3|44594.5|44593|44588.2|44601.3|44596.5|44592.4|44587.6|123
1753821900000|2025-07-29 20:45:00|44593.5|44588.7|44601.6|44596.8|44603.5|44598.7|44591.1|44586.3|117
1753822200000|2025-07-29 20:50:00|44600.6|44595.8|44603.7|44598.9|44606.7|44601.9|44597|44592.2|87
1753822500000|2025-07-29 20:55:00|44602.7|44597.9|44605.9|44596.1|44610.7|44605.9|44601.5|44593.1|93
1753822800000|2025-07-29 21:00:00|44606.1|44596.3|44602.5|44592.7|44606.3|44596.5|44602.4|44592.6|0
1753823100000|2025-07-29 21:05:00|44602.7|44592.9|44610.2|44600.4|44610.7|44600.9|44602.7|44592.9|0
1753823400000|2025-07-29 21:10:00|44609.9|44600.1|44610.5|44600.7|44610.5|44600.7|44609.3|44599.5|0
1753823700000|2025-07-29 21:15:00|44610.7|44600.9|44610.5|44600.7|44610.7|44600.9|44610.5|44600.7|0
1753824000000|2025-07-29 21:20:00|44610.3|44600.5|44610.5|44600.7|44610.6|44600.8|44609|44599.2|0
1753824300000|2025-07-29 21:25:00|44609.6|44599.8|44611.2|44601.4|44612.5|44602.7|44609.3|44599.5|0
1753824600000|2025-07-29 21:30:00|44612.1|44602.3|44615.6|44605.8|44615.6|44605.8|44611.1|44601.3|0
1753824900000|2025-07-29 21:35:00|44615.4|44605.6|44615.5|44605.7|44615.5|44605.7|44615.4|44605.6|0
1753825200000|2025-07-29 21:40:00|44613.9|44604.1|44615.2|44605.4|44615.2|44605.4|44613.7|44603.9|0
1753825500000|2025-07-29 21:45:00|44615.4|44605.6|44621.9|44612.1|44621.9|44612.1|44615|44605.2|0
1753825800000|2025-07-29 21:50:00|44621.7|44611.9|44619.1|44609.3|44621.7|44611.9|44619|44609.2|0
1753826100000|2025-07-29 21:55:00|44619.2|44609.4|44619.8|44610|44619.8|44610|44617.6|44607.8|0
1753826400000|2025-07-29 22:00:00|44606.1|44601.3|44636.1|44631.3|44639.7|44634.9|44606.1|44601.3|119
1753826700000|2025-07-29 22:05:00|44635.7|44630.9|44626.1|44621.3|44637.9|44633.1|44623.5|44618.7|47
1753827000000|2025-07-29 22:10:00|44627.1|44622.3|44620.4|44615.6|44631.7|44626.9|44618.9|44614.1|26
1753827300000|2025-07-29 22:15:00|44620.3|44615.5|44625.3|44620.5|44631.9|44627.1|44618.8|44614|39
1753827600000|2025-07-29 22:20:00|44625.8|44621|44623.7|44618.9|44628.4|44623.6|44622.1|44617.3|19
1753827900000|2025-07-29 22:25:00|44624.2|44619.4|44622.5|44617.7|44625.8|44621|44620.5|44615.7|16
1753828200000|2025-07-29 22:30:00|44623|44618.2|44622.7|44617.9|44628|44623.2|44621.1|44616.3|46
1753828500000|2025-07-29 22:35:00|44622.2|44617.4|44626|44621.2|44628.5|44623.7|44620.2|44615.4|4
1753828800000|2025-07-29 22:40:00|44625.5|44620.7|44631.7|44626.9|44633.5|44628.7|44625|44620.2|12
1753829100000|2025-07-29 22:45:00|44632.2|44627.4|44637.8|44633|44637.9|44633.1|44631.5|44626.7|19
1753829400000|2025-07-29 22:50:00|44638.3|44633.5|44634.7|44629.9|44640.8|44636|44634.4|44629.6|18
1753829700000|2025-07-29 22:55:00|44635.2|44630.4|44638.9|44634.1|44644|44639.2|44635.2|44630.4|32
1753830000000|2025-07-29 23:00:00|44639.4|44634.6|44625.7|44620.9|44640.9|44636.1|44625.7|44620.9|16
1753830300000|2025-07-29 23:05:00|44626.4|44621.6|44636|44631.2|44636.3|44631.5|44625.4|44620.6|15
1753830600000|2025-07-29 23:10:00|44636.5|44631.7|44630.7|44625.9|44637.1|44632.3|44627.3|44622.5|12
1753830900000|2025-07-29 23:15:00|44630.9|44626.1|44636.1|44631.3|44637.5|44632.7|44630.9|44626.1|14
1753831200000|2025-07-29 23:20:00|44636|44631.2|44632.9|44628.1|44636|44631.2|44631.5|44626.7|8
1753831500000|2025-07-29 23:25:00|44632.4|44627.6|44637.5|44632.7|44637.5|44632.7|44632.4|44627.6|18
1753831800000|2025-07-29 23:30:00|44638|44633.2|44649.8|44645|44650.8|44646|44638|44633.2|60
1753832100000|2025-07-29 23:35:00|44649.3|44644.5|44650.1|44645.3|44655.8|44651|44649.3|44644.5|26
1753832400000|2025-07-29 23:40:00|44650.6|44645.8|44639.7|44634.9|44650.6|44645.8|44638.8|44634|12
1753832700000|2025-07-29 23:45:00|44640.2|44635.4|44631.3|44626.5|44640.9|44636.1|44628.9|44624.1|43
1753833000000|2025-07-29 23:50:00|44631.8|44627|44625.3|44620.5|44631.8|44627|44623.3|44618.5|19
1753833300000|2025-07-29 23:55:00|44624.8|44620|44635|44630.2|44637.3|44632.5|44622.2|44617.4|33
1753833600000|2025-07-30 00:00:00|44635.4|44630.6|44632.2|44627.4|44642.3|44637.5|44629.7|44624.9|29
1753833900000|2025-07-30 00:05:00|44632.7|44627.9|44643.1|44638.3|44644.6|44639.8|44631.3|44626.5|21
1753834200000|2025-07-30 00:10:00|44643.6|44638.8|44656|44651.2|44661.9|44657.1|44641|44636.2|84
1753834500000|2025-07-30 00:15:00|44657|44652.2|44664|44659.2|44664.6|44659.8|44651.8|44647|44
1753834800000|2025-07-30 00:20:00|44663.5|44658.7|44661.6|44656.8|44668.9|44664.1|44661.6|44656.8|33
1753835100000|2025-07-30 00:25:00|44661.1|44656.3|44666.5|44661.7|44671.4|44666.6|44660.6|44655.8|33
1753835400000|2025-07-30 00:30:00|44666|44661.2|44669.2|44664.4|44669.2|44664.4|44664|44659.2|28
1753835700000|2025-07-30 00:35:00|44668.7|44663.9|44674.3|44669.5|44678.8|44674|44667.4|44662.6|45
1753836000000|2025-07-30 00:40:00|44674|44669.2|44666.7|44661.9|44674|44669.2|44663.7|44658.9|75
1753836300000|2025-07-30 00:45:00|44668.7|44663.9|44672.5|44667.7|44673|44668.2|44667|44662.2|21
1753836600000|2025-07-30 00:50:00|44672.2|44667.4|44674|44669.2|44676.3|44671.5|44669|44664.2|33
1753836900000|2025-07-30 00:55:00|44673.5|44668.7|44670.7|44665.9|44675.2|44670.4|44669.9|44665.1|25
1753837200000|2025-07-30 01:00:00|44668.2|44663.4|44673.9|44669.1|44676.2|44671.4|44667.7|44662.9|38
1753837500000|2025-07-30 01:05:00|44673.5|44668.7|44671.4|44666.6|44675.7|44670.9|44669|44664.2|23
1753837800000|2025-07-30 01:10:00|44670.9|44666.1|44674|44669.2|44676.7|44671.9|44666.6|44661.8|18
1753838100000|2025-07-30 01:15:00|44674.5|44669.7|44666.2|44661.4|44675.4|44670.6|44666.2|44661.4|22
1753838400000|2025-07-30 01:20:00|44666.7|44661.9|44663.1|44658.3|44668.6|44663.8|44661.7|44656.9|30
1753838700000|2025-07-30 01:25:00|44662.6|44657.8|44657.4|44652.6|44664.9|44660.1|44656.4|44651.6|17
1753839000000|2025-07-30 01:30:00|44656.9|44652.1|44667.2|44662.4|44669.5|44664.7|44646.6|44641.8|46
1753839300000|2025-07-30 01:35:00|44666.7|44661.9|44679.4|44674.6|44682.9|44678.1|44666.2|44661.4|44
1753839600000|2025-07-30 01:40:00|44676.9|44672.1|44687.3|44682.5|44694.5|44689.7|44676.2|44671.4|131
1753839900000|2025-07-30 01:45:00|44687.8|44683|44683.7|44678.9|44690.5|44685.7|44681.9|44677.1|29
1753840200000|2025-07-30 01:50:00|44683.2|44678.4|44678.9|44674.1|44685.3|44680.5|44676.6|44671.8|22
1753840500000|2025-07-30 01:55:00|44678.4|44673.6|44679.4|44674.6|44680.8|44676|44675.8|44671|17
1753840800000|2025-07-30 02:00:00|44679|44674.2|44686|44681.2|44688.8|44684|44678.5|44673.7|39
1753841100000|2025-07-30 02:05:00|44685.5|44680.7|44685|44680.2|44688|44683.2|44683|44678.2|19
1753841400000|2025-07-30 02:10:00|44684.5|44679.7|44688.4|44683.6|44688.4|44683.6|44678.1|44673.3|43
1753841700000|2025-07-30 02:15:00|44686.4|44681.6|44685.9|44681.1|44690.8|44686|44685.6|44680.8|17
1753842000000|2025-07-30 02:20:00|44686.4|44681.6|44685.6|44680.8|44687.9|44683.1|44684.2|44679.4|20
1753842300000|2025-07-30 02:25:00|44685.1|44680.3|44674.3|44669.5|44685.6|44680.8|44673.8|44669|16
1753842600000|2025-07-30 02:30:00|44673.8|44669|44671|44666.2|44676.4|44671.6|44670.2|44665.4|51
1753842900000|2025-07-30 02:35:00|44670.5|44665.7|44676.6|44671.8|44676.6|44671.8|44670.5|44665.7|11
1753843200000|2025-07-30 02:40:00|44677.1|44672.3|44677.6|44672.8|44680.7|44675.9|44676.6|44671.8|21
1753843500000|2025-07-30 02:45:00|44677.1|44672.3|44686.7|44681.9|44689.1|44684.3|44677.1|44672.3|19
1753843800000|2025-07-30 02:50:00|44687.2|44682.4|44679.2|44674.4|44687.7|44682.9|44678.7|44673.9|18
1753844100000|2025-07-30 02:55:00|44678.7|44673.9|44677.7|44672.9|44679.2|44674.4|44675.9|44671.1|21
1753844400000|2025-07-30 03:00:00|44677.9|44673.1|44684.2|44679.4|44684.2|44679.4|44677.9|44673.1|20
1753844700000|2025-07-30 03:05:00|44683.7|44678.9|44685.1|44680.3|44686.3|44681.5|44681.3|44676.5|20
1753845000000|2025-07-30 03:10:00|44685.6|44680.8|44685.6|44680.8|44690|44685.2|44685.1|44680.3|30
1753845300000|2025-07-30 03:15:00|44685.8|44681|44683.6|44678.8|44686|44681.2|44677.8|44673|14
1753845600000|2025-07-30 03:20:00|44683.1|44678.3|44686.3|44681.5|44690|44685.2|44682.6|44677.8|30
1753845900000|2025-07-30 03:25:00|44685.8|44681|44681.5|44676.7|44687.6|44682.8|44681|44676.2|11
1753846200000|2025-07-30 03:30:00|44681|44676.2|44683.5|44678.7|44684.5|44679.7|44678.7|44673.9|21
1753846500000|2025-07-30 03:35:00|44684|44679.2|44686.9|44682.1|44690.3|44685.5|44682.3|44677.5|37
1753846800000|2025-07-30 03:40:00|44687.4|44682.6|44691.7|44686.9|44694.4|44689.6|44686.9|44682.1|31
1753847100000|2025-07-30 03:45:00|44691.2|44686.4|44682.6|44677.8|44691.2|44686.4|44682.6|44677.8|10
1753847400000|2025-07-30 03:50:00|44683.1|44678.3|44684.8|44680|44687.6|44682.8|44679.6|44674.8|12
1753847700000|2025-07-30 03:55:00|44684.3|44679.5|44683.9|44679.1|44685|44680.2|44682.2|44677.4|7
1753848000000|2025-07-30 04:00:00|44684.4|44679.6|44692.4|44687.6|44693.4|44688.6|44684.4|44679.6|14
1753848300000|2025-07-30 04:05:00|44690.9|44686.1|44694.2|44689.4|44694.7|44689.9|44690.4|44685.6|11
1753848600000|2025-07-30 04:10:00|44693.7|44688.9|44699.1|44694.3|44699.1|44694.3|44691|44686.2|8
1753848900000|2025-07-30 04:15:00|44698.8|44694|44695.9|44691.1|44704.4|44699.6|44694.4|44689.6|44
1753849200000|2025-07-30 04:20:00|44695.2|44690.4|44701.7|44696.9|44701.7|44696.9|44694.6|44689.8|8
1753849500000|2025-07-30 04:25:00|44701.2|44696.4|44701.4|44696.6|44702.9|44698.1|44698.3|44693.5|15
1753849800000|2025-07-30 04:30:00|44701|44696.2|44696.7|44691.9|44701.9|44697.1|44695.8|44691|15
1753850100000|2025-07-30 04:35:00|44697.2|44692.4|44697.5|44692.7|44698.4|44693.6|44695.1|44690.3|12
1753850400000|2025-07-30 04:40:00|44697|44692.2|44698.9|44694.1|44699.4|44694.6|44695.5|44690.7|14
1753850700000|2025-07-30 04:45:00|44698.6|44693.8|44696.7|44691.9|44699.1|44694.3|44694.3|44689.5|34
1753851000000|2025-07-30 04:50:00|44696.2|44691.4|44699.7|44694.9|44699.9|44695.1|44695.8|44691|19
1753851300000|2025-07-30 04:55:00|44699.2|44694.4|44699.5|44694.7|44702.3|44697.5|44697.6|44692.8|4
1753851600000|2025-07-30 05:00:00|44700.1|44695.3|44697.9|44693.1|44700.9|44696.1|44693.6|44688.8|43
1753851900000|2025-07-30 05:05:00|44697.4|44692.6|44689.8|44685|44698.4|44693.6|44685.5|44680.7|42
1753852200000|2025-07-30 05:10:00|44690.3|44685.5|44683.7|44678.9|44691.8|44687|44679.7|44674.9|32
1753852500000|2025-07-30 05:15:00|44683.2|44678.4|44688.8|44684|44692.2|44687.4|44683.2|44678.4|16
1753852800000|2025-07-30 05:20:00|44689.3|44684.5|44695|44690.2|44696|44691.2|44689.3|44684.5|13
1753853100000|2025-07-30 05:25:00|44695.5|44690.7|44697.8|44693|44699.9|44695.1|44691.1|44686.3|30
1753853400000|2025-07-30 05:30:00|44698.3|44693.5|44703.8|44699|44705.6|44700.8|44697.8|44693|29
1753853700000|2025-07-30 05:35:00|44704.3|44699.5|44703.7|44698.9|44706.3|44701.5|44702.5|44697.7|20
1753854000000|2025-07-30 05:40:00|44703.2|44698.4|44696.2|44691.4|44704.9|44700.1|44694.1|44689.3|24
1753854300000|2025-07-30 05:45:00|44695.7|44690.9|44703.7|44698.9|44705.2|44700.4|44694.7|44689.9|44
1753854600000|2025-07-30 05:50:00|44704.7|44699.9|44702.8|44698|44706.4|44701.6|44700.8|44696|28
1753854900000|2025-07-30 05:55:00|44702.3|44697.5|44693.7|44688.9|44703.7|44698.9|44693.7|44688.9|21
1753855200000|2025-07-30 06:00:00|44693.2|44690.1|44695.6|44692|44705.5|44701.9|44691.2|44687.6|129
1753855500000|2025-07-30 06:05:00|44696.1|44692.5|44695.1|44691.5|44701.3|44697.7|44693.8|44690.2|43
1753855800000|2025-07-30 06:10:00|44695.6|44692|44685.3|44681.7|44696.2|44692.6|44684.2|44680.6|48
1753856100000|2025-07-30 06:15:00|44685.8|44682.2|44685.2|44681.6|44691.3|44687.7|44684.4|44680.8|39
1753856400000|2025-07-30 06:20:00|44685.9|44682.3|44698.4|44694.8|44698.9|44695.3|44684.3|44680.7|25
1753856700000|2025-07-30 06:25:00|44697.9|44694.3|44702.1|44698.5|44706.9|44703.3|44695.7|44692.1|31
1753857000000|2025-07-30 06:30:00|44701.6|44698|44690.6|44687|44702.1|44698.5|44687.5|44683.9|48
1753857300000|2025-07-30 06:35:00|44690.1|44686.5|44688.8|44685.2|44693.1|44689.5|44685.6|44682|22
1753857600000|2025-07-30 06:40:00|44686.3|44682.7|44682.8|44679.2|44689.4|44685.8|44682|44678.4|41
1753857900000|2025-07-30 06:45:00|44683.3|44679.7|44677.5|44673.9|44683.8|44680.2|44677.5|44673.9|26
1753858200000|2025-07-30 06:50:00|44677|44673.4|44670.5|44666.9|44677.6|44674|44669.9|44666.3|61
1753858500000|2025-07-30 06:55:00|44670|44666.4|44670.1|44666.5|44676.2|44672.6|44668.6|44665|104
1753858800000|2025-07-30 07:00:00|44670.6|44667|44656.6|44653|44674.9|44671.3|44655.6|44652|157
1753859100000|2025-07-30 07:05:00|44656.1|44652.5|44640.7|44637.1|44669.2|44665.6|44637.5|44633.9|183
1753859400000|2025-07-30 07:10:00|44639.7|44636.1|44633.5|44629.9|44655.7|44652.1|44632.3|44628.7|100
1753859700000|2025-07-30 07:15:00|44633|44629.4|44631.2|44627.6|44650.7|44647.1|44630|44626.4|59
1753860000000|2025-07-30 07:20:00|44630.7|44627.1|44636.8|44633.2|44645.5|44641.9|44622.5|44618.9|97
1753860300000|2025-07-30 07:25:00|44636.9|44633.3|44652.5|44648.9|44657.7|44654.1|44635.9|44632.3|84
1753860600000|2025-07-30 07:30:00|44653|44649.4|44653.9|44650.3|44660.3|44656.7|44648.2|44644.6|56
1753860900000|2025-07-30 07:35:00|44653.4|44649.8|44654.1|44650.5|44662.6|44659|44643.8|44640.2|59
1753861200000|2025-07-30 07:40:00|44655.6|44652|44663.4|44659.8|44674.5|44670.9|44654.5|44650.9|68
1753861500000|2025-07-30 07:45:00|44663.9|44660.3|44670|44666.4|44670|44666.4|44657.6|44654|54
1753861800000|2025-07-30 07:50:00|44669.5|44665.9|44671.7|44668.1|44679.5|44675.9|44668.9|44665.3|93
1753862100000|2025-07-30 07:55:00|44671.2|44667.6|44671.6|44668|44680.2|44676.6|44669.8|44666.2|71
1753862400000|2025-07-30 08:00:00|44670.1|44666.5|44680.3|44676.7|44686.2|44682.6|44668.1|44664.5|222
1753862700000|2025-07-30 08:05:00|44679.8|44676.2|44659.6|44656|44679.8|44676.2|44658.5|44654.9|85
1753863000000|2025-07-30 08:10:00|44660.1|44656.5|44655.5|44651.9|44666.9|44663.3|44648.9|44645.3|125
1753863300000|2025-07-30 08:15:00|44656|44652.4|44650.9|44647.3|44658.8|44655.2|44649.1|44645.5|135
1753863600000|2025-07-30 08:20:00|44650.4|44646.8|44644.1|44640.5|44652.1|44648.5|44638.6|44635|133
1753863900000|2025-07-30 08:25:00|44643.1|44639.5|44641.7|44638.1|44653.2|44649.6|44637.2|44633.6|96
1753864200000|2025-07-30 08:30:00|44641.2|44637.6|44636.9|44633.3|44651.1|44647.5|44619.5|44615.9|114
1753864500000|2025-07-30 08:35:00|44636.4|44632.8|44640.9|44637.3|44647.4|44643.8|44633|44629.4|36
1753864800000|2025-07-30 08:40:00|44640.4|44636.8|44648.4|44644.8|44652.5|44648.9|44639.9|44636.3|46
1753865100000|2025-07-30 08:45:00|44647.9|44644.3|44645|44641.4|44650.9|44647.3|44642.9|44639.3|34
1753865400000|2025-07-30 08:50:00|44645.5|44641.9|44648.7|44645.1|44649.8|44646.2|44641.8|44638.2|24
1753865700000|2025-07-30 08:55:00|44648.9|44645.3|44642.3|44638.7|44649.4|44645.8|44634.5|44630.9|37
1753866000000|2025-07-30 09:00:00|44641.8|44638.2|44647.4|44643.8|44653|44649.4|44636.8|44633.2|119
1753866300000|2025-07-30 09:05:00|44646.9|44643.3|44654.6|44651|44657.4|44653.8|44646.7|44643.1|38
1753866600000|2025-07-30 09:10:00|44655.1|44651.5|44657.6|44654|44658.8|44655.2|44651.8|44648.2|34
1753866900000|2025-07-30 09:15:00|44658.1|44654.5|44657.3|44653.7|44666.9|44663.3|44655.2|44651.6|56
1753867200000|2025-07-30 09:20:00|44657.8|44654.2|44648.1|44644.5|44657.8|44654.2|44646|44642.4|48
1753867500000|2025-07-30 09:25:00|44647.6|44644|44651.6|44648|44654.9|44651.3|44645|44641.4|30
1753867800000|2025-07-30 09:30:00|44651.1|44647.5|44641.9|44638.3|44651.4|44647.8|44636.8|44633.2|38
1753868100000|2025-07-30 09:35:00|44641.4|44637.8|44640.7|44637.1|44646.9|44643.3|44640.4|44636.8|47
1753868400000|2025-07-30 09:40:00|44640.9|44637.3|44645.5|44641.9|44655|44651.4|44640.3|44636.7|25
1753868700000|2025-07-30 09:45:00|44645|44641.4|44647.8|44644.2|44649.4|44645.8|44641.3|44637.7|20
1753869000000|2025-07-30 09:50:00|44647.3|44643.7|44645.6|44642|44647.3|44643.7|44638.8|44635.2|32
1753869300000|2025-07-30 09:55:00|44645.1|44641.5|44664.6|44661|44666.7|44663.1|44644.6|44641|97
1753869600000|2025-07-30 10:00:00|44664.7|44661.1|44665.6|44662|44675.2|44671.6|44664.1|44660.5|153
1753869900000|2025-07-30 10:05:00|44663.6|44660|44658.8|44655.2|44666.2|44662.6|44657.2|44653.6|78
1753870200000|2025-07-30 10:10:00|44658.3|44654.7|44665.8|44662.2|44670.2|44666.6|44657.1|44653.5|53
1753870500000|2025-07-30 10:15:00|44666.3|44662.7|44671.3|44667.7|44672|44668.4|44665.9|44662.3|36
1753870800000|2025-07-30 10:20:00|44671.8|44668.2|44665|44661.4|44674.8|44671.2|44664.5|44660.9|101
1753871100000|2025-07-30 10:25:00|44665.5|44661.9|44666.9|44663.3|44671|44667.4|44661.5|44657.9|136
1753871400000|2025-07-30 10:30:00|44667.4|44663.8|44657|44653.4|44670.9|44667.3|44657|44653.4|93
1753871700000|2025-07-30 10:35:00|44656.6|44653|44666.9|44663.3|44667|44663.4|44653.1|44649.5|66
1753872000000|2025-07-30 10:40:00|44666.4|44662.8|44659.3|44655.7|44667.5|44663.9|44658.3|44654.7|25
1753872300000|2025-07-30 10:45:00|44658.8|44655.2|44662.9|44659.3|44667.8|44664.2|44658.3|44654.7|30
1753872600000|2025-07-30 10:50:00|44662.4|44658.8|44658.6|44655|44665.3|44661.7|44655.6|44652|50
1753872900000|2025-07-30 10:55:00|44658.1|44654.5|44671.6|44668|44674.1|44670.5|44656|44652.4|49
1753873200000|2025-07-30 11:00:00|44669.6|44666|44670.9|44667.3|44674.6|44671|44660.7|44657.1|85
1753873500000|2025-07-30 11:05:00|44670.4|44666.8|44672|44668.4|44674.8|44671.2|44664|44660.4|51
1753873800000|2025-07-30 11:10:00|44672.5|44668.9|44665.6|44662|44681.3|44677.7|44665.6|44662|57
1753874100000|2025-07-30 11:15:00|44666.1|44662.5|44672.7|44669.1|44673.8|44670.2|44664.6|44661|49
1753874400000|2025-07-30 11:20:00|44672.2|44668.6|44669.3|44665.7|44674.8|44671.2|44666.6|44663|18
1753874700000|2025-07-30 11:25:00|44668.8|44665.2|44663.7|44660.1|44673.4|44669.8|44661.9|44658.3|102
1753875000000|2025-07-30 11:30:00|44664.2|44660.6|44670.2|44666.6|44671|44667.4|44661.1|44657.5|48
1753875300000|2025-07-30 11:35:00|44669.7|44666.1|44672.1|44668.5|44677.9|44674.3|44669.2|44665.6|49
1753875600000|2025-07-30 11:40:00|44672.6|44669|44665|44661.4|44680.6|44677|44653.6|44650|204
1753875900000|2025-07-30 11:45:00|44665.5|44661.9|44676.3|44672.7|44680.9|44677.3|44662.9|44659.3|154
1753876200000|2025-07-30 11:50:00|44676.8|44673.2|44675.5|44671.9|44680.5|44676.9|44666.3|44662.7|77
1753876500000|2025-07-30 11:55:00|44675|44671.4|44675.2|44671.6|44681.9|44678.3|44671|44667.4|38
1753876800000|2025-07-30 12:00:00|44673.7|44670.1|44662.6|44659|44674.6|44671|44657.7|44654.1|173
1753877100000|2025-07-30 12:05:00|44663.1|44659.5|44632.1|44628.5|44672.4|44668.8|44629.9|44626.3|393
1753877400000|2025-07-30 12:10:00|44631.6|44628|44649.4|44645.8|44651.2|44647.6|44619.9|44616.3|402
1753877700000|2025-07-30 12:15:00|44648.4|44644.8|44658.6|44655|44661.3|44657.7|44639.4|44635.8|253
1753878000000|2025-07-30 12:20:00|44657.6|44654|44667.4|44663.8|44670.9|44667.3|44649.6|44646|173
1753878300000|2025-07-30 12:25:00|44667.9|44664.3|44658|44654.4|44677.5|44673.9|44657|44653.4|159
1753878600000|2025-07-30 12:30:00|44657.4|44653.8|44660|44656.4|44693.7|44690.1|44647.7|44644.1|439
1753878900000|2025-07-30 12:35:00|44660.5|44656.9|44662.2|44658.6|44665|44661.4|44634.1|44630.5|237
1753879200000|2025-07-30 12:40:00|44662.7|44659.1|44660.5|44656.9|44671.4|44667.8|44660|44656.4|147
1753879500000|2025-07-30 12:45:00|44660|44656.4|44666.2|44662.6|44671.6|44668|44649|44645.4|172
1753879800000|2025-07-30 12:50:00|44665.2|44661.6|44667.4|44663.8|44673.7|44670.1|44662.1|44658.5|106
1753880100000|2025-07-30 12:55:00|44667.8|44664.2|44658.7|44655.1|44676.6|44673|44656.5|44652.9|251
1753880400000|2025-07-30 13:00:00|44658.8|44655.2|44647.4|44643.8|44663.2|44659.6|44646.4|44642.8|113
1753880700000|2025-07-30 13:05:00|44646.9|44643.3|44647.6|44644|44658.8|44655.2|44638.2|44634.6|133
1753881000000|2025-07-30 13:10:00|44647.1|44643.5|44650.3|44646.7|44653.4|44649.8|44642.2|44638.6|99
1753881300000|2025-07-30 13:15:00|44649.8|44646.2|44665.5|44661.9|44670.3|44666.7|44645.3|44641.7|176
1753881600000|2025-07-30 13:20:00|44665|44661.4|44676.8|44673.2|44681.4|44677.8|44664|44660.4|152
1753881900000|2025-07-30 13:25:00|44678.8|44675.2|44675.9|44672.3|44710.6|44707|44672.9|44669.3|742
1753882200000|2025-07-30 13:30:00|44678.9|44675.3|44668.4|44666|44702.3|44699.9|44617.3|44614.9|3616
1753882500000|2025-07-30 13:35:00|44667.9|44665.5|44658.5|44656.1|44681.7|44679.3|44649.4|44647|1071
1753882800000|2025-07-30 13:40:00|44659|44656.6|44638.2|44635.8|44659|44656.6|44619.5|44617.1|828
1753883100000|2025-07-30 13:45:00|44637.7|44635.3|44593|44590.6|44650.8|44648.4|44586.8|44584.4|1758
1753883400000|2025-07-30 13:50:00|44591.9|44589.5|44605|44602.6|44613.4|44611|44563.6|44561.2|1307
1753883700000|2025-07-30 13:55:00|44604.5|44602.1|44658.7|44656.3|44659.9|44657.5|44593.9|44591.5|1079
1753884000000|2025-07-30 14:00:00|44658.1|44655.7|44621.4|44619|44665.4|44663|44614.5|44612.1|830
1753884300000|2025-07-30 14:05:00|44620.9|44618.5|44629.1|44626.7|44648.1|44645.7|44616.5|44614.1|720
1753884600000|2025-07-30 14:10:00|44629.6|44627.2|44654|44651.6|44665.4|44663|44629.6|44627.2|564
1753884900000|2025-07-30 14:15:00|44653.5|44651.1|44710.4|44708|44710.4|44708|44651.1|44648.7|801
1753885200000|2025-07-30 14:20:00|44709.9|44707.5|44732.5|44730.1|44741|44738.6|44701.9|44699.5|1168
1753885500000|2025-07-30 14:25:00|44732.4|44730|44711.6|44709.2|44733.2|44730.8|44699.7|44697.3|721
1753885800000|2025-07-30 14:30:00|44707.9|44705.5|44711.1|44708.7|44735.2|44732.8|44707.4|44705|629
1753886100000|2025-07-30 14:35:00|44711.6|44709.2|44715|44712.6|44720.6|44718.2|44695.9|44693.5|584
1753886400000|2025-07-30 14:40:00|44712.8|44710.4|44677.4|44675|44712.8|44710.4|44672.1|44669.7|627
1753886700000|2025-07-30 14:45:00|44676.9|44674.5|44667|44664.6|44693.7|44691.3|44661.7|44659.3|498
1753887000000|2025-07-30 14:50:00|44669.8|44667.4|44659.5|44657.1|44683.7|44681.3|44658.5|44656.1|522
1753887300000|2025-07-30 14:55:00|44659|44656.6|44660.8|44658.4|44665.2|44662.8|44646.3|44643.9|565
1753887600000|2025-07-30 15:00:00|44662.4|44660|44615.1|44612.7|44666.4|44664|44613.3|44610.9|595
1753887900000|2025-07-30 15:05:00|44615.6|44613.2|44604.6|44602.2|44624.4|44622|44600.8|44598.4|790
1753888200000|2025-07-30 15:10:00|44605.9|44603.5|44567.5|44565.1|44608.8|44606.4|44564.7|44562.3|1250
1753888500000|2025-07-30 15:15:00|44568|44565.6|44584.2|44581.8|44591.6|44589.2|44551|44548.6|862
1753888800000|2025-07-30 15:20:00|44583.9|44581.5|44584.4|44582|44595.5|44593.1|44573.2|44570.8|356
1753889100000|2025-07-30 15:25:00|44584.9|44582.5|44574.8|44572.4|44597.7|44595.3|44565.2|44562.8|357
1753889400000|2025-07-30 15:30:00|44574.6|44572.2|44580|44577.6|44587.3|44584.9|44559.5|44557.1|399
1753889700000|2025-07-30 15:35:00|44579.5|44577.1|44591.9|44589.5|44596.2|44593.8|44574.2|44571.8|475
1753890000000|2025-07-30 15:40:00|44592|44589.6|44601.8|44599.4|44603.7|44601.3|44580.4|44578|351
1753890300000|2025-07-30 15:45:00|44601.3|44598.9|44608.7|44606.3|44611|44608.6|44590.4|44588|280
1753890600000|2025-07-30 15:50:00|44606.9|44604.5|44619.2|44616.8|44625|44622.6|44597.2|44594.8|458
1753890900000|2025-07-30 15:55:00|44619.7|44617.3|44637.4|44635|44638.4|44636|44610.5|44608.1|494
1753891200000|2025-07-30 16:00:00|44636.3|44633.9|44622.9|44620.5|44641.9|44639.5|44618.9|44616.5|483
1753891500000|2025-07-30 16:05:00|44623.4|44621|44641.4|44639|44644|44641.6|44623.4|44621|369
1753891800000|2025-07-30 16:10:00|44640.9|44638.5|44650.6|44648.2|44653|44650.6|44637.7|44635.3|334
1753892100000|2025-07-30 16:15:00|44650.1|44647.7|44663.7|44661.3|44674.5|44672.1|44643|44640.6|595
1753892400000|2025-07-30 16:20:00|44662.3|44659.9|44684.9|44682.5|44689.1|44686.7|44661.3|44658.9|431
1753892700000|2025-07-30 16:25:00|44685.4|44683|44684.4|44682|44686.5|44684.1|44663.4|44661|600
1753893000000|2025-07-30 16:30:00|44685.9|44683.5|44674.8|44672.4|44690.5|44688.1|44667.3|44664.9|203
1753893300000|2025-07-30 16:35:00|44674.3|44671.9|44664.9|44662.5|44684.1|44681.7|44657.9|44655.5|329
1753893600000|2025-07-30 16:40:00|44667|44664.6|44659|44656.6|44672.8|44670.4|44649.1|44646.7|305
1753893900000|2025-07-30 16:45:00|44659.5|44657.1|44658.4|44656|44668.5|44666.1|44655.3|44652.9|218
1753894200000|2025-07-30 16:50:00|44657.9|44655.5|44658.9|44656.5|44671.8|44669.4|44654.2|44651.8|230
1753894500000|2025-07-30 16:55:00|44659|44656.6|44643.3|44640.9|44660.6|44658.2|44636.3|44633.9|238
1753894800000|2025-07-30 17:00:00|44644.3|44641.9|44668.2|44665.8|44673.7|44671.3|44638.4|44636|381
1753895100000|2025-07-30 17:05:00|44668.7|44666.3|44645|44642.6|44674.2|44671.8|44643.9|44641.5|214
1753895400000|2025-07-30 17:10:00|44645.2|44642.8|44642.3|44639.9|44660.5|44658.1|44639.6|44637.2|169
1753895700000|2025-07-30 17:15:00|44641.8|44639.4|44641.7|44639.3|44647.9|44645.5|44634|44631.6|179
1753896000000|2025-07-30 17:20:00|44644.4|44642|44649.6|44647.2|44651.4|44649|44637.4|44635|209
1753896300000|2025-07-30 17:25:00|44650.1|44647.7|44648.1|44645.7|44664.2|44661.8|44644.5|44642.1|264
1753896600000|2025-07-30 17:30:00|44648.3|44645.9|44647.3|44644.9|44653.7|44651.3|44628|44625.6|258
1753896900000|2025-07-30 17:35:00|44646.8|44644.4|44674.5|44672.1|44676.6|44674.2|44642.6|44640.2|287
1753897200000|2025-07-30 17:40:00|44671.3|44668.9|44690.3|44687.9|44702.9|44700.5|44670.9|44668.5|436
1753897500000|2025-07-30 17:45:00|44689.8|44687.4|44656.6|44654.2|44691.9|44689.5|44655.8|44653.4|299
1753897800000|2025-07-30 17:50:00|44656.3|44653.9|44660.2|44657.8|44669.4|44667|44651.6|44649.2|207
1753898100000|2025-07-30 17:55:00|44660.7|44658.3|44657.8|44655.4|44662.7|44660.3|44644.4|44642|258
1753898400000|2025-07-30 18:00:00|44659.3|44656.9|44648.7|44646.3|44683.4|44681|44617.5|44615.1|1154
1753898700000|2025-07-30 18:05:00|44649.2|44646.8|44656.4|44654|44671.1|44668.7|44643.9|44641.5|355
1753899000000|2025-07-30 18:10:00|44657.7|44655.3|44636.6|44634.2|44672.9|44670.5|44631.7|44629.3|420
1753899300000|2025-07-30 18:15:00|44636.1|44633.7|44644.2|44641.8|44649.4|44647|44631.9|44629.5|237
1753899600000|2025-07-30 18:20:00|44643.7|44641.3|44657.7|44655.3|44661.6|44659.2|44625.8|44623.4|235
1753899900000|2025-07-30 18:25:00|44658.2|44655.8|44684.3|44681.9|44687.6|44685.2|44652.8|44650.4|205
1753900200000|2025-07-30 18:30:00|44683.8|44681.4|44726|44723.6|44743.3|44740.9|44674.9|44672.5|807
1753900500000|2025-07-30 18:35:00|44726.5|44724.1|44618.4|44616|44746.6|44744.2|44608.8|44606.4|2129
1753900800000|2025-07-30 18:40:00|44620.1|44617.7|44625.6|44623.2|44634.3|44631.9|44564.1|44561.7|1577
1753901100000|2025-07-30 18:45:00|44625.1|44622.7|44558.1|44555.7|44651.7|44649.3|44543.7|44541.3|1636
1753901400000|2025-07-30 18:50:00|44558.6|44556.2|44497.3|44494.9|44559.8|44557.4|44484.2|44481.8|2078
1753901700000|2025-07-30 18:55:00|44497.8|44495.4|44367.7|44365.3|44510.6|44508.2|44355.3|44352.9|2866
1753902000000|2025-07-30 19:00:00|44370.7|44368.3|44301.6|44299.2|44382.7|44380.3|44290.3|44287.9|2374
1753902300000|2025-07-30 19:05:00|44302.1|44299.7|44339.7|44337.3|44347.2|44344.8|44260.2|44257.8|2118
1753902600000|2025-07-30 19:10:00|44341.7|44339.3|44382.7|44380.3|44424.8|44422.4|44320.3|44317.9|1309
1753902900000|2025-07-30 19:15:00|44382.2|44379.8|44347.8|44345.4|44399.7|44397.3|44314.6|44312.2|914
1753903200000|2025-07-30 19:20:00|44348.2|44345.8|44291.2|44288.8|44366.7|44364.3|44288.2|44285.8|742
1753903500000|2025-07-30 19:25:00|44290.7|44288.3|44315|44312.6|44322.3|44319.9|44284.3|44281.9|752
1753903800000|2025-07-30 19:30:00|44316.8|44314.4|44329|44326.6|44368.8|44366.4|44311.5|44309.1|662
1753904100000|2025-07-30 19:35:00|44329.5|44327.1|44307.4|44305|44346.2|44343.8|44294.4|44292|655
1753904400000|2025-07-30 19:40:00|44303.8|44301.4|44309.3|44306.9|44339.8|44337.4|44289.9|44287.5|935
1753904700000|2025-07-30 19:45:00|44308.8|44306.4|44366.1|44363.7|44378.3|44375.9|44307.8|44305.4|1046
1753905000000|2025-07-30 19:50:00|44363.3|44360.9|44404.3|44401.9|44415.2|44412.8|44363.3|44360.9|1677
1753905300000|2025-07-30 19:55:00|44404.8|44402.4|44471.9|44469.5|44501.8|44499.4|44386.8|44384.4|4218
1753905600000|2025-07-30 20:00:00|44472.1|44467.3|44646.8|44642|44677.7|44672.9|44457.3|44452.5|3246
1753905900000|2025-07-30 20:05:00|44646.7|44641.9|44579.3|44574.5|44655|44650.2|44574.9|44570.1|2565
1753906200000|2025-07-30 20:10:00|44579.5|44574.7|44567.2|44562.4|44594.1|44589.3|44550.9|44546.1|1611
1753906500000|2025-07-30 20:15:00|44570.2|44565.4|44515|44510.2|44572.1|44567.3|44511.1|44506.3|444
1753906800000|2025-07-30 20:20:00|44522|44517.2|44551.1|44546.3|44567|44562.2|44516.2|44511.4|363
1753907100000|2025-07-30 20:25:00|44549.1|44544.3|44515.9|44511.1|44560.9|44556.1|44511.6|44506.8|265
1753907400000|2025-07-30 20:30:00|44515.5|44510.7|44522|44517.2|44522.8|44518|44497.7|44492.9|197
1753907700000|2025-07-30 20:35:00|44527|44522.2|44505|44500.2|44527|44522.2|44504.1|44499.3|151
1753908000000|2025-07-30 20:40:00|44510|44505.2|44510.3|44505.5|44520.4|44515.6|44504.9|44500.1|97
1753908300000|2025-07-30 20:45:00|44510.2|44505.4|44513.8|44509|44515.4|44510.6|44503.5|44498.7|81
1753908600000|2025-07-30 20:50:00|44508.8|44504|44506.2|44501.4|44514.4|44509.6|44502.1|44497.3|166
1753908900000|2025-07-30 20:55:00|44512.2|44507.4|44499.1|44489.3|44512.2|44507.4|44489.9|44485.1|193
1753909200000|2025-07-30 21:00:00|44500|44490.2|44498|44488.2|44502.2|44492.4|44497.9|44488.1|0
1753909500000|2025-07-30 21:05:00|44499.3|44489.5|44509.2|44499.4|44510.6|44500.8|44498|44488.2|0
1753909800000|2025-07-30 21:10:00|44509.3|44499.5|44507.2|44497.4|44510.3|44500.5|44503.5|44493.7|0
1753910100000|2025-07-30 21:15:00|44506.1|44496.3|44510.2|44500.4|44511.1|44501.3|44503|44493.2|0
1753910400000|2025-07-30 21:20:00|44510.7|44500.9|44511.7|44501.9|44517.4|44507.6|44510.7|44500.9|0
1753910700000|2025-07-30 21:25:00|44508.9|44499.1|44506.7|44496.9|44515.1|44505.3|44506.6|44496.8|0
1753911000000|2025-07-30 21:30:00|44507.9|44498.1|44513.4|44503.6|44514.5|44504.7|44507|44497.2|0
1753911300000|2025-07-30 21:35:00|44513.2|44503.4|44507.1|44497.3|44513.6|44503.8|44507.1|44497.3|0
1753911600000|2025-07-30 21:40:00|44508.2|44498.4|44526.1|44516.3|44530|44520.2|44508.2|44498.4|0
1753911900000|2025-07-30 21:45:00|44526.2|44516.4|44523.2|44513.4|44529.5|44519.7|44520.5|44510.7|0
1753912200000|2025-07-30 21:50:00|44522.1|44512.3|44529.8|44520|44540.6|44530.8|44520|44510.2|0
1753912500000|2025-07-30 21:55:00|44529.3|44519.5|44557.3|44547.5|44566.2|44556.4|44528.2|44518.4|0
1753912800000|2025-07-30 22:00:00|44556.3|44552.5|44525.2|44520.4|44557.3|44552.5|44499.3|44494.5|297
1753913100000|2025-07-30 22:05:00|44524.7|44519.9|44505.7|44500.9|44533.9|44529.1|44491.8|44487|131
1753913400000|2025-07-30 22:10:00|44506.2|44501.4|44515.4|44510.6|44516.4|44511.6|44502|44497.2|150
1753913700000|2025-07-30 22:15:00|44514.9|44510.1|44532.4|44527.6|44543.1|44538.3|44503.2|44498.4|128
1753914000000|2025-07-30 22:20:00|44532.9|44528.1|44521.6|44516.8|44532.9|44528.1|44514.3|44509.5|42
1753914300000|2025-07-30 22:25:00|44522.1|44517.3|44525.1|44520.3|44527.9|44523.1|44516.8|44512|26
1753914600000|2025-07-30 22:30:00|44525.6|44520.8|44545.1|44540.3|44552.9|44548.1|44525.6|44520.8|75
1753914900000|2025-07-30 22:35:00|44544.6|44539.8|44554.5|44549.7|44554.5|44549.7|44541.8|44537|30
1753915200000|2025-07-30 22:40:00|44554.1|44549.3|44564.6|44559.8|44565.8|44561|44544.5|44539.7|70
1753915500000|2025-07-30 22:45:00|44563.1|44558.3|44558.7|44553.9|44563.1|44558.3|44551.7|44546.9|43
1753915800000|2025-07-30 22:50:00|44559.7|44554.9|44549.5|44544.7|44562.2|44557.4|44545.4|44540.6|138
1753916100000|2025-07-30 22:55:00|44550.5|44545.7|44551.6|44546.8|44556.3|44551.5|44547.7|44542.9|48
1753916400000|2025-07-30 23:00:00|44551.1|44546.3|44561.4|44556.6|44561.9|44557.1|44551.1|44546.3|98
1753916700000|2025-07-30 23:05:00|44560.9|44556.1|44577.7|44572.9|44577.7|44572.9|44560.4|44555.6|110
1753917000000|2025-07-30 23:10:00|44576.2|44571.4|44599.1|44594.3|44601.7|44596.9|44575.1|44570.3|123
1753917300000|2025-07-30 23:15:00|44599.6|44594.8|44577.4|44572.6|44602.4|44597.6|44576.3|44571.5|155
1753917600000|2025-07-30 23:20:00|44576.9|44572.1|44568.8|44564|44578.4|44573.6|44568|44563.2|87
1753917900000|2025-07-30 23:25:00|44569.3|44564.5|44568.9|44564.1|44570.3|44565.5|44558.9|44554.1|81
1753918200000|2025-07-30 23:30:00|44568.4|44563.6|44567.1|44562.3|44571.8|44567|44564.8|44560|45
1753918500000|2025-07-30 23:35:00|44567.6|44562.8|44575|44570.2|44575.5|44570.7|44565.1|44560.3|19
1753918800000|2025-07-30 23:40:00|44575.5|44570.7|44577.8|44573|44579.1|44574.3|44570.3|44565.5|33
1753919100000|2025-07-30 23:45:00|44577.3|44572.5|44564.3|44559.5|44578.2|44573.4|44563.3|44558.5|51
1753919400000|2025-07-30 23:50:00|44564.8|44560|44562.4|44557.6|44566.8|44562|44558.9|44554.1|40
1753919700000|2025-07-30 23:55:00|44561.9|44557.1|44544.9|44540.1|44562.4|44557.6|44544.1|44539.3|31
1753920000000|2025-07-31 00:00:00|44545.5|44540.7|44534.3|44529.5|44546.5|44541.7|44530.8|44526|94
1753920300000|2025-07-31 00:05:00|44534.8|44530|44524.8|44520|44537.3|44532.5|44516.4|44511.6|105
1753920600000|2025-07-31 00:10:00|44525.3|44520.5|44526.6|44521.8|44532.8|44528|44514.4|44509.6|50
1753920900000|2025-07-31 00:15:00|44526.7|44521.9|44547.5|44542.7|44554.9|44550.1|44525.2|44520.4|128
1753921200000|2025-07-31 00:20:00|44548|44543.2|44549.7|44544.9|44561|44556.2|44546.2|44541.4|113
1753921500000|2025-07-31 00:25:00|44548.2|44543.4|44538.3|44533.5|44548.5|44543.7|44535.4|44530.6|120
1753921800000|2025-07-31 00:30:00|44538.8|44534|44525.5|44520.7|44543.7|44538.9|44525|44520.2|164
1753922100000|2025-07-31 00:35:00|44525|44520.2|44539.9|44535.1|44542.4|44537.6|44521.7|44516.9|122
1753922400000|2025-07-31 00:40:00|44540.4|44535.6|44552.6|44547.8|44556.3|44551.5|44539.9|44535.1|68
1753922700000|2025-07-31 00:45:00|44552.1|44547.3|44555.6|44550.8|44561|44556.2|44544.3|44539.5|76
1753923000000|2025-07-31 00:50:00|44556.1|44551.3|44555.4|44550.6|44557.9|44553.1|44543.5|44538.7|46
1753923300000|2025-07-31 00:55:00|44554.9|44550.1|44553.7|44548.9|44555.4|44550.6|44543.3|44538.5|93
1753923600000|2025-07-31 01:00:00|44554.2|44549.4|44553.5|44548.7|44555.7|44550.9|44539.5|44534.7|31
1753923900000|2025-07-31 01:05:00|44553|44548.2|44561.9|44557.1|44565.1|44560.3|44551.9|44547.1|40
1753924200000|2025-07-31 01:10:00|44562.4|44557.6|44564.6|44559.8|44566.6|44561.8|44558.1|44553.3|25
1753924500000|2025-07-31 01:15:00|44565.1|44560.3|44571|44566.2|44572.5|44567.7|44559.1|44554.3|37
1753924800000|2025-07-31 01:20:00|44571.4|44566.6|44571.2|44566.4|44576.4|44571.6|44564.6|44559.8|23
1753925100000|2025-07-31 01:25:00|44570.7|44565.9|44559.6|44554.8|44571.2|44566.4|44555.4|44550.6|87
1753925400000|2025-07-31 01:30:00|44560.1|44555.3|44561.9|44557.1|44572|44567.2|44560.1|44555.3|74
1753925700000|2025-07-31 01:35:00|44561.4|44556.6|44569|44564.2|44571.3|44566.5|44557.9|44553.1|24
1753926000000|2025-07-31 01:40:00|44569.5|44564.7|44571.3|44566.5|44574.7|44569.9|44563.9|44559.1|17
1753926300000|2025-07-31 01:45:00|44571.8|44567|44569.3|44564.5|44574.6|44569.8|44564.3|44559.5|47
1753926600000|2025-07-31 01:50:00|44568.8|44564|44569.7|44564.9|44570.1|44565.3|44565.2|44560.4|10
1753926900000|2025-07-31 01:55:00|44569.2|44564.4|44563.2|44558.4|44569.2|44564.4|44559.2|44554.4|24
1753927200000|2025-07-31 02:00:00|44563.7|44558.9|44560.8|44556|44570.3|44565.5|44559.8|44555|44
1753927500000|2025-07-31 02:05:00|44560.3|44555.5|44559.4|44554.6|44561.5|44556.7|44553.8|44549|33
1753927800000|2025-07-31 02:10:00|44559.9|44555.1|44560.2|44555.4|44560.4|44555.6|44554.5|44549.7|13
1753928100000|2025-07-31 02:15:00|44560.7|44555.9|44567.1|44562.3|44569.8|44565|44555.7|44550.9|23
1753928400000|2025-07-31 02:20:00|44566.6|44561.8|44569.3|44564.5|44569.6|44564.8|44565.1|44560.3|14
1753928700000|2025-07-31 02:25:00|44569.6|44564.8|44572|44567.2|44573.6|44568.8|44566.8|44562|12
1753929000000|2025-07-31 02:30:00|44571.5|44566.7|44574.8|44570|44577.4|44572.6|44571|44566.2|14
1753929300000|2025-07-31 02:35:00|44573.3|44568.5|44593.2|44588.4|44594.7|44589.9|44572.3|44567.5|73
1753929600000|2025-07-31 02:40:00|44593.7|44588.9|44591.6|44586.8|44594.7|44589.9|44588.8|44584|46
1753929900000|2025-07-31 02:45:00|44591.5|44586.7|44600|44595.2|44600.4|44595.6|44590.5|44585.7|34
1753930200000|2025-07-31 02:50:00|44600.5|44595.7|44599|44594.2|44600.8|44596|44595.8|44591|34
1753930500000|2025-07-31 02:55:00|44598.6|44593.8|44593.3|44588.5|44600.1|44595.3|44590.3|44585.5|25
1753930800000|2025-07-31 03:00:00|44592.8|44588|44584|44579.2|44595.7|44590.9|44581.3|44576.5|23
1753931100000|2025-07-31 03:05:00|44583.5|44578.7|44583|44578.2|44586.9|44582.1|44580.2|44575.4|22
1753931400000|2025-07-31 03:10:00|44583.5|44578.7|44592.7|44587.9|44592.7|44587.9|44582.7|44577.9|13
1753931700000|2025-07-31 03:15:00|44592.2|44587.4|44596.3|44591.5|44601|44596.2|44591.2|44586.4|12
1753932000000|2025-07-31 03:20:00|44596.8|44592|44582|44577.2|44597.3|44592.5|44581.5|44576.7|20
1753932300000|2025-07-31 03:25:00|44583.5|44578.7|44572.3|44567.5|44583.5|44578.7|44568.8|44564|22
1753932600000|2025-07-31 03:30:00|44571.8|44567|44587|44582.2|44588.5|44583.7|44570.3|44565.5|44
1753932900000|2025-07-31 03:35:00|44586.5|44581.7|44581.3|44576.5|44587.2|44582.4|44580.3|44575.5|8
1753933200000|2025-07-31 03:40:00|44581.8|44577|44585.3|44580.5|44587.4|44582.6|44581.3|44576.5|11
1753933500000|2025-07-31 03:45:00|44585.8|44581|44593.3|44588.5|44593.9|44589.1|44584.3|44579.5|22
1753933800000|2025-07-31 03:50:00|44592.8|44588|44598.3|44593.5|44600.6|44595.8|44592.3|44587.5|22
1753934100000|2025-07-31 03:55:00|44598.4|44593.6|44594.6|44589.8|44598.9|44594.1|44594.2|44589.4|15
1753934400000|2025-07-31 04:00:00|44595|44590.2|44603.1|44598.3|44604.6|44599.8|44595|44590.2|22
1753934700000|2025-07-31 04:05:00|44603.6|44598.8|44613.9|44609.1|44614.4|44609.6|44602.6|44597.8|49
1753935000000|2025-07-31 04:10:00|44614.4|44609.6|44609.2|44604.4|44616.2|44611.4|44607|44602.2|11
1753935300000|2025-07-31 04:15:00|44609.6|44604.8|44611|44606.2|44611|44606.2|44600.1|44595.3|17
1753935600000|2025-07-31 04:20:00|44611.5|44606.7|44617.4|44612.6|44617.4|44612.6|44609|44604.2|18
1753935900000|2025-07-31 04:25:00|44617.9|44613.1|44597.1|44592.3|44618.4|44613.6|44596.6|44591.8|43
1753936200000|2025-07-31 04:30:00|44596.6|44591.8|44615.6|44610.8|44615.6|44610.8|44590.8|44586|55
1753936500000|2025-07-31 04:35:00|44614.6|44609.8|44613.5|44608.7|44616.4|44611.6|44608.7|44603.9|8
1753936800000|2025-07-31 04:40:00|44613|44608.2|44623|44618.2|44626.2|44621.4|44610.8|44606|28
1753937100000|2025-07-31 04:45:00|44623.5|44618.7|44617.7|44612.9|44623.5|44618.7|44612.4|44607.6|17
1753937400000|2025-07-31 04:50:00|44617.2|44612.4|44612.3|44607.5|44623|44618.2|44612.3|44607.5|19
1753937700000|2025-07-31 04:55:00|44612.8|44608|44614.9|44610.1|44615.4|44610.6|44610.2|44605.4|24
1753938000000|2025-07-31 05:00:00|44615.6|44610.8|44608.1|44603.3|44616.4|44611.6|44604.3|44599.5|23
1753938300000|2025-07-31 05:05:00|44607.6|44602.8|44600.4|44595.6|44607.6|44602.8|44590.7|44585.9|22
1753938600000|2025-07-31 05:10:00|44599.9|44595.1|44599.8|44595|44609.4|44604.6|44598.7|44593.9|18
1753938900000|2025-07-31 05:15:00|44599.3|44594.5|44590.6|44585.8|44602.3|44597.5|44589.4|44584.6|15
1753939200000|2025-07-31 05:20:00|44591.1|44586.3|44600.9|44596.1|44602.1|44597.3|44591.1|44586.3|23
1753939500000|2025-07-31 05:25:00|44601.4|44596.6|44597|44592.2|44601.4|44596.6|44594.9|44590.1|31
1753939800000|2025-07-31 05:30:00|44597.5|44592.7|44594.9|44590.1|44600.2|44595.4|44593.4|44588.6|86
1753940100000|2025-07-31 05:35:00|44594.4|44589.6|44601.7|44596.9|44607.6|44602.8|44593.9|44589.1|32
1753940400000|2025-07-31 05:40:00|44602.2|44597.4|44610.8|44606|44612.3|44607.5|44600.6|44595.8|11
1753940700000|2025-07-31 05:45:00|44611.3|44606.5|44606.7|44601.9|44611.3|44606.5|44599.7|44594.9|7
1753941000000|2025-07-31 05:50:00|44606.2|44601.4|44621.3|44616.5|44621.8|44617|44606.2|44601.4|46
1753941300000|2025-07-31 05:55:00|44620.8|44616|44618.4|44613.6|44628.2|44623.4|44616.9|44612.1|41
1753941600000|2025-07-31 06:00:00|44618.2|44614.6|44619.7|44616.1|44631.5|44627.9|44610.6|44607|125
1753941900000|2025-07-31 06:05:00|44619.9|44616.3|44612.8|44609.2|44627.8|44624.2|44604|44600.4|56
1753942200000|2025-07-31 06:10:00|44613.3|44609.7|44601|44597.4|44617.7|44614.1|44598.5|44594.9|65
1753942500000|2025-07-31 06:15:00|44600.5|44596.9|44603.6|44600|44609.3|44605.7|44599.5|44595.9|95
1753942800000|2025-07-31 06:20:00|44604.1|44600.5|44602.7|44599.1|44605|44601.4|44594.6|44591|54
1753943100000|2025-07-31 06:25:00|44602.2|44598.6|44602.4|44598.8|44610.5|44606.9|44600.7|44597.1|53
1753943400000|2025-07-31 06:30:00|44601.9|44598.3|44595.1|44591.5|44603.6|44600|44590.3|44586.7|95
1753943700000|2025-07-31 06:35:00|44595.6|44592|44602.3|44598.7|44611.8|44608.2|44593.8|44590.2|83
1753944000000|2025-07-31 06:40:00|44600.8|44597.2|44608.6|44605|44611.1|44607.5|44599.1|44595.5|92
1753944300000|2025-07-31 06:45:00|44609.1|44605.5|44608.7|44605.1|44620.3|44616.7|44606.7|44603.1|108
1753944600000|2025-07-31 06:50:00|44608.2|44604.6|44612.4|44608.8|44617.3|44613.7|44607.7|44604.1|76
1753944900000|2025-07-31 06:55:00|44612.9|44609.3|44609.7|44606.1|44621.9|44618.3|44606|44602.4|198
1753945200000|2025-07-31 07:00:00|44610.2|44606.6|44602.3|44598.7|44623.4|44619.8|44597.5|44593.9|248
1753945500000|2025-07-31 07:05:00|44602.8|44599.2|44600.6|44597|44608|44604.4|44595.9|44592.3|126
1753945800000|2025-07-31 07:10:00|44601|44597.4|44601.7|44598.1|44606.3|44602.7|44589.5|44585.9|74
1753946100000|2025-07-31 07:15:00|44602.2|44598.6|44603.2|44599.6|44612.9|44609.3|44601.2|44597.6|45
1753946400000|2025-07-31 07:20:00|44602.7|44599.1|44635|44631.4|44636.3|44632.7|44602.7|44599.1|95
1753946700000|2025-07-31 07:25:00|44634.5|44630.9|44656.7|44653.1|44659.5|44655.9|44632.7|44629.1|124
1753947000000|2025-07-31 07:30:00|44657.2|44653.6|44647.4|44643.8|44661.4|44657.8|44643.2|44639.6|143
1753947300000|2025-07-31 07:35:00|44646.4|44642.8|44661.3|44657.7|44668.3|44664.7|44642.4|44638.8|213
1753947600000|2025-07-31 07:40:00|44660.8|44657.2|44682.1|44678.5|44686.5|44682.9|44660.3|44656.7|157
1753947900000|2025-07-31 07:45:00|44682.6|44679|44677.7|44674.1|44697.7|44694.1|44677.2|44673.6|162
1753948200000|2025-07-31 07:50:00|44677.4|44673.8|44663.2|44659.6|44677.4|44673.8|44662.2|44658.6|111
1753948500000|2025-07-31 07:55:00|44667.7|44664.1|44668.4|44664.8|44680.7|44677.1|44663.2|44659.6|88
1753948800000|2025-07-31 08:00:00|44667.9|44664.3|44643.8|44640.2|44667.9|44664.3|44627.3|44623.7|278
1753949100000|2025-07-31 08:05:00|44643.3|44639.7|44668.2|44664.6|44674.3|44670.7|44639.3|44635.7|187
1753949400000|2025-07-31 08:10:00|44668.7|44665.1|44661.2|44657.6|44675.9|44672.3|44657|44653.4|163
1753949700000|2025-07-31 08:15:00|44660.7|44657.1|44669.8|44666.2|44669.8|44666.2|44649.6|44646|93
1753950000000|2025-07-31 08:20:00|44670.3|44666.7|44663.4|44659.8|44679.5|44675.9|44661.3|44657.7|95
1753950300000|2025-07-31 08:25:00|44663.9|44660.3|44658.6|44655|44670|44666.4|44654.3|44650.7|129
1753950600000|2025-07-31 08:30:00|44658.1|44654.5|44667.1|44663.5|44668.1|44664.5|44647.9|44644.3|63
1753950900000|2025-07-31 08:35:00|44666.1|44662.5|44665.6|44662|44673|44669.4|44659.6|44656|78
1753951200000|2025-07-31 08:40:00|44666.1|44662.5|44652.1|44648.5|44666.6|44663|44650.2|44646.6|72
1753951500000|2025-07-31 08:45:00|44651.1|44647.5|44678.4|44674.8|44680.6|44677|44648.1|44644.5|142
1753951800000|2025-07-31 08:50:00|44677.9|44674.3|44652.4|44648.8|44684.3|44680.7|44652.1|44648.5|302
1753952100000|2025-07-31 08:55:00|44652.9|44649.3|44660.3|44656.7|44665.2|44661.6|44651.2|44647.6|101
1753952400000|2025-07-31 09:00:00|44661.8|44658.2|44652.5|44648.9|44663.3|44659.7|44650.2|44646.6|77
1753952700000|2025-07-31 09:05:00|44653|44649.4|44646.3|44642.7|44660.6|44657|44645.3|44641.7|75
1753953000000|2025-07-31 09:10:00|44646.8|44643.2|44643.4|44639.8|44652.5|44648.9|44640.1|44636.5|62
1753953300000|2025-07-31 09:15:00|44642.9|44639.3|44643|44639.4|44649.2|44645.6|44638.5|44634.9|173
1753953600000|2025-07-31 09:20:00|44642.5|44638.9|44646|44642.4|44651.4|44647.8|44636.7|44633.1|55
1753953900000|2025-07-31 09:25:00|44645.5|44641.9|44636.3|44632.7|44649.1|44645.5|44635.1|44631.5|75
1753954200000|2025-07-31 09:30:00|44636.8|44633.2|44603.3|44599.7|44636.8|44633.2|44601.2|44597.6|79
1753954500000|2025-07-31 09:35:00|44602.8|44599.2|44623.6|44620|44624.9|44621.3|44602.2|44598.6|87
1753954800000|2025-07-31 09:40:00|44624.1|44620.5|44625|44621.4|44631.5|44627.9|44614.7|44611.1|30
1753955100000|2025-07-31 09:45:00|44625.5|44621.9|44631.7|44628.1|44634.7|44631.1|44620.6|44617|235
1753955400000|2025-07-31 09:50:00|44632|44628.4|44630|44626.4|44640.3|44636.7|44628.1|44624.5|57
1753955700000|2025-07-31 09:55:00|44631|44627.4|44624.2|44620.6|44637.2|44633.6|44622.8|44619.2|31
1753956000000|2025-07-31 10:00:00|44623.7|44620.1|44621.6|44618|44634.2|44630.6|44614.2|44610.6|110
1753956300000|2025-07-31 10:05:00|44622.1|44618.5|44616.9|44613.3|44625.1|44621.5|44614.2|44610.6|71
1753956600000|2025-07-31 10:10:00|44617.4|44613.8|44622.2|44618.6|44624.6|44621|44610.4|44606.8|44
1753956900000|2025-07-31 10:15:00|44622.7|44619.1|44623.9|44620.3|44630.8|44627.2|44622.3|44618.7|51
1753957200000|2025-07-31 10:20:00|44623.4|44619.8|44623.8|44620.2|44624.3|44620.7|44614.7|44611.1|42
1753957500000|2025-07-31 10:25:00|44624.8|44621.2|44618.7|44615.1|44626.8|44623.2|44618|44614.4|50
1753957800000|2025-07-31 10:30:00|44619.2|44615.6|44629.4|44625.8|44634.5|44630.9|44618.7|44615.1|79
1753958100000|2025-07-31 10:35:00|44628.9|44625.3|44614.6|44611|44634.2|44630.6|44610.7|44607.1|125
1753958400000|2025-07-31 10:40:00|44614.1|44610.5|44610.8|44607.2|44617.7|44614.1|44606.6|44603|100
1753958700000|2025-07-31 10:45:00|44610.3|44606.7|44621.6|44618|44628.8|44625.2|44609.3|44605.7|189
1753959000000|2025-07-31 10:50:00|44622.1|44618.5|44591.3|44587.7|44622.1|44618.5|44584.6|44581|135
1753959300000|2025-07-31 10:55:00|44590.8|44587.2|44566.4|44562.8|44597.7|44594.1|44561.8|44558.2|204
1753959600000|2025-07-31 11:00:00|44565.9|44562.3|44594.1|44590.5|44597.3|44593.7|44565.9|44562.3|273
1753959900000|2025-07-31 11:05:00|44593.6|44590|44577.5|44573.9|44595.9|44592.3|44575.9|44572.3|124
1753960200000|2025-07-31 11:10:00|44577|44573.4|44566.2|44562.6|44578.6|44575|44533.8|44530.2|564
1753960500000|2025-07-31 11:15:00|44565.7|44562.1|44570.6|44567|44572.5|44568.9|44558.6|44555|75
1753960800000|2025-07-31 11:20:00|44570.1|44566.5|44562.4|44558.8|44572.7|44569.1|44562.3|44558.7|85
1753961100000|2025-07-31 11:25:00|44560.9|44557.3|44564.1|44560.5|44570.5|44566.9|44558.1|44554.5|57
1753961400000|2025-07-31 11:30:00|44563.1|44559.5|44582.4|44578.8|44584.7|44581.1|44561.2|44557.6|196
1753961700000|2025-07-31 11:35:00|44583.4|44579.8|44584|44580.4|44586.3|44582.7|44567.4|44563.8|109
1753962000000|2025-07-31 11:40:00|44583|44579.4|44576.4|44572.8|44585.5|44581.9|44564.7|44561.1|100
1753962300000|2025-07-31 11:45:00|44575.9|44572.3|44587.1|44583.5|44591.1|44587.5|44572.8|44569.2|57
1753962600000|2025-07-31 11:50:00|44586.6|44583|44561.8|44558.2|44586.6|44583|44558.6|44555|55
1753962900000|2025-07-31 11:55:00|44562.3|44558.7|44563.6|44560|44569.3|44565.7|44552.3|44548.7|79
1753963200000|2025-07-31 12:00:00|44565.1|44561.5|44575.3|44571.7|44583|44579.4|44564.4|44560.8|142
1753963500000|2025-07-31 12:05:00|44574.8|44571.2|44563.7|44560.1|44587.8|44584.2|44559.9|44556.3|96
1753963800000|2025-07-31 12:10:00|44564.7|44561.1|44573.6|44570|44584.5|44580.9|44564|44560.4|109
1753964100000|2025-07-31 12:15:00|44571.6|44568|44573|44569.4|44583.7|44580.1|44564.5|44560.9|122
1753964400000|2025-07-31 12:20:00|44572.5|44568.9|44594.7|44591.1|44596.7|44593.1|44569.3|44565.7|109
1753964700000|2025-07-31 12:25:00|44594.2|44590.6|44585.5|44581.9|44595.1|44591.5|44578|44574.4|132
1753965000000|2025-07-31 12:30:00|44585.6|44582|44565.5|44561.9|44608.3|44604.7|44556.5|44552.9|415
1753965300000|2025-07-31 12:35:00|44565|44561.4|44582.3|44578.7|44593.9|44590.3|44562.2|44558.6|209
1753965600000|2025-07-31 12:40:00|44581.8|44578.2|44577.1|44573.5|44597|44593.4|44576.2|44572.6|128
1753965900000|2025-07-31 12:45:00|44576.6|44573|44584.9|44581.3|44593.5|44589.9|44566.8|44563.2|87
1753966200000|2025-07-31 12:50:00|44584.4|44580.8|44568.6|44565|44596.1|44592.5|44564.1|44560.5|192
1753966500000|2025-07-31 12:55:00|44569.1|44565.5|44566.9|44563.3|44579.5|44575.9|44564.9|44561.3|117
1753966800000|2025-07-31 13:00:00|44566.4|44562.8|44565.4|44561.8|44571.5|44567.9|44556.2|44552.6|182
1753967100000|2025-07-31 13:05:00|44564.9|44561.3|44558.9|44555.3|44564.9|44561.3|44550.3|44546.7|107
1753967400000|2025-07-31 13:10:00|44558.4|44554.8|44547.8|44544.2|44560.1|44556.5|44546.5|44542.9|198
1753967700000|2025-07-31 13:15:00|44548.1|44544.5|44513.5|44509.9|44552|44548.4|44508.6|44505|189
1753968000000|2025-07-31 13:20:00|44513|44509.4|44528.5|44524.9|44539.3|44535.7|44506.8|44503.2|370
1753968300000|2025-07-31 13:25:00|44528|44524.4|44523|44519.4|44546.8|44543.2|44510.9|44507.3|723
1753968600000|2025-07-31 13:30:00|44521.9|44519.5|44565.3|44562.9|44578.9|44576.5|44478.1|44475.7|4831
1753968900000|2025-07-31 13:35:00|44565.4|44563|44489.5|44487.1|44569.2|44566.8|44486.6|44484.2|1573
1753969200000|2025-07-31 13:40:00|44489|44486.6|44503|44500.6|44505.6|44503.2|44432.1|44429.7|1269
1753969500000|2025-07-31 13:45:00|44503.5|44501.1|44537.2|44534.8|44551|44548.6|44467.8|44465.4|2222
1753969800000|2025-07-31 13:50:00|44537.7|44535.3|44589.8|44587.4|44595|44592.6|44535.5|44533.1|1339
1753970100000|2025-07-31 13:55:00|44590.3|44587.9|44592.7|44590.3|44611.1|44608.7|44580|44577.6|1044
1753970400000|2025-07-31 14:00:00|44593.2|44590.8|44582.6|44580.2|44624.6|44622.2|44580.3|44577.9|1568
1753970700000|2025-07-31 14:05:00|44583.1|44580.7|44555.9|44553.5|44611.8|44609.4|44544|44541.6|1020
1753971000000|2025-07-31 14:10:00|44553.9|44551.5|44536.6|44534.2|44570.7|44568.3|44519.8|44517.4|1210
1753971300000|2025-07-31 14:15:00|44537.1|44534.7|44550.7|44548.3|44564.8|44562.4|44530.7|44528.3|760
1753971600000|2025-07-31 14:20:00|44550.5|44548.1|44541|44538.6|44554.6|44552.2|44496.2|44493.8|1066
1753971900000|2025-07-31 14:25:00|44541.3|44538.9|44522.6|44520.2|44544.2|44541.8|44495.7|44493.3|790
1753972200000|2025-07-31 14:30:00|44523.1|44520.7|44530.3|44527.9|44559.1|44556.7|44519.4|44517|721
1753972500000|2025-07-31 14:35:00|44530.8|44528.4|44544.5|44542.1|44573.2|44570.8|44526.8|44524.4|868
1753972800000|2025-07-31 14:40:00|44544|44541.6|44545.7|44543.3|44567.4|44565|44530.1|44527.7|574
1753973100000|2025-07-31 14:45:00|44545.2|44542.8|44528.1|44525.7|44552|44549.6|44507.9|44505.5|727
1753973400000|2025-07-31 14:50:00|44528.7|44526.3|44478.6|44476.2|44535.7|44533.3|44472.7|44470.3|1421
1753973700000|2025-07-31 14:55:00|44478.1|44475.7|44424.9|44422.5|44486.7|44484.3|44421|44418.6|1232
1753974000000|2025-07-31 15:00:00|44427.6|44425.2|44454.1|44451.7|44466.7|44464.3|44426.7|44424.3|1563
1753974300000|2025-07-31 15:05:00|44454.6|44452.2|44414|44411.6|44462.6|44460.2|44403.7|44401.3|838
1753974600000|2025-07-31 15:10:00|44413|44410.6|44338.6|44336.2|44417.5|44415.1|44330.1|44327.7|1819
1753974900000|2025-07-31 15:15:00|44338.8|44336.4|44315.6|44313.2|44350.5|44348.1|44301.6|44299.2|1368
1753975200000|2025-07-31 15:20:00|44314.6|44312.2|44313.2|44310.8|44348.9|44346.5|44294.1|44291.7|1056
1753975500000|2025-07-31 15:25:00|44314.2|44311.8|44358.5|44356.1|44369.9|44367.5|44310.1|44307.7|928
1753975800000|2025-07-31 15:30:00|44360.8|44358.4|44398.5|44396.1|44417.6|44415.2|44359.7|44357.3|1087
1753976100000|2025-07-31 15:35:00|44399|44396.6|44440.4|44438|44441.1|44438.7|44396.5|44394.1|863
1753976400000|2025-07-31 15:40:00|44439.9|44437.5|44469.1|44466.7|44478.1|44475.7|44438.7|44436.3|928
1753976700000|2025-07-31 15:45:00|44468.6|44466.2|44438|44435.6|44475.9|44473.5|44437|44434.6|694
1753977000000|2025-07-31 15:50:00|44438.5|44436.1|44451.1|44448.7|44457.5|44455.1|44429.1|44426.7|476
1753977300000|2025-07-31 15:55:00|44451.6|44449.2|44471.1|44468.7|44472.9|44470.5|44439.3|44436.9|382
1753977600000|2025-07-31 16:00:00|44467.8|44465.4|44457.4|44455|44491.2|44488.8|44456.2|44453.8|721
1753977900000|2025-07-31 16:05:00|44457.9|44455.5|44449|44446.6|44464.2|44461.8|44438.6|44436.2|527
1753978200000|2025-07-31 16:10:00|44449.3|44446.9|44458.2|44455.8|44461.1|44458.7|44430.4|44428|478
1753978500000|2025-07-31 16:15:00|44457.7|44455.3|44464.1|44461.7|44476.9|44474.5|44456.2|44453.8|329
1753978800000|2025-07-31 16:20:00|44464.6|44462.2|44470.8|44468.4|44474.8|44472.4|44459|44456.6|313
1753979100000|2025-07-31 16:25:00|44471.3|44468.9|44490.9|44488.5|44499.1|44496.7|44469|44466.6|759
1753979400000|2025-07-31 16:30:00|44488.6|44486.2|44497|44494.6|44505.9|44503.5|44472.8|44470.4|617
1753979700000|2025-07-31 16:35:00|44497.5|44495.1|44506.1|44503.7|44516.5|44514.1|44489.1|44486.7|511
1753980000000|2025-07-31 16:40:00|44506.3|44503.9|44499.8|44497.4|44523.9|44521.5|44495.6|44493.2|448
1753980300000|2025-07-31 16:45:00|44500.3|44497.9|44502|44499.6|44513.7|44511.3|44465.7|44463.3|894
1753980600000|2025-07-31 16:50:00|44503.9|44501.5|44506.7|44504.3|44510.9|44508.5|44473.7|44471.3|345
1753980900000|2025-07-31 16:55:00|44507.7|44505.3|44513.5|44511.1|44517.5|44515.1|44499|44496.6|351
1753981200000|2025-07-31 17:00:00|44511.1|44508.7|44459.7|44457.3|44512.1|44509.7|44455.7|44453.3|545
1753981500000|2025-07-31 17:05:00|44459.2|44456.8|44459.5|44457.1|44491.2|44488.8|44447.8|44445.4|429
1753981800000|2025-07-31 17:10:00|44462.7|44460.3|44456.9|44454.5|44479.2|44476.8|44448.9|44446.5|288
1753982100000|2025-07-31 17:15:00|44456.4|44454|44432.5|44430.1|44474.5|44472.1|44427.4|44425|642
1753982400000|2025-07-31 17:20:00|44432|44429.6|44378.3|44375.9|44443.5|44441.1|44372.5|44370.1|692
1753982700000|2025-07-31 17:25:00|44378.8|44376.4|44308.9|44306.5|44380.2|44377.8|44274.5|44272.1|2870
1753983000000|2025-07-31 17:30:00|44311.8|44309.4|44304.7|44302.3|44322.6|44320.2|44255.9|44253.5|1927
1753983300000|2025-07-31 17:35:00|44304.2|44301.8|44353.2|44350.8|44370.5|44368.1|44300.7|44298.3|1140
1753983600000|2025-07-31 17:40:00|44352.5|44350.1|44366.8|44364.4|44380.1|44377.7|44342.5|44340.1|584
1753983900000|2025-07-31 17:45:00|44367.3|44364.9|44359.7|44357.3|44398.7|44396.3|44357|44354.6|789
1753984200000|2025-07-31 17:50:00|44357.2|44354.8|44293.3|44290.9|44357.2|44354.8|44268.6|44266.2|1595
1753984500000|2025-07-31 17:55:00|44293.8|44291.4|44285.5|44283.1|44309.1|44306.7|44262.2|44259.8|934
1753984800000|2025-07-31 18:00:00|44286.4|44284|44296.1|44293.7|44328.6|44326.2|44274.9|44272.5|1055
1753985100000|2025-07-31 18:05:00|44295.6|44293.2|44235.8|44233.4|44312.9|44310.5|44227.2|44224.8|1226
1753985400000|2025-07-31 18:10:00|44234.8|44232.4|44224.6|44222.2|44266.6|44264.2|44218.4|44216|973
1753985700000|2025-07-31 18:15:00|44225.1|44222.7|44215.2|44212.8|44227.5|44225.1|44152.4|44150|1419
1753986000000|2025-07-31 18:20:00|44215.6|44213.2|44269.8|44267.4|44277.6|44275.2|44205.7|44203.3|1094
1753986300000|2025-07-31 18:25:00|44269.3|44266.9|44327.7|44325.3|44330.7|44328.3|44265.6|44263.2|932
1753986600000|2025-07-31 18:30:00|44328.2|44325.8|44334.5|44332.1|44357|44354.6|44321.3|44318.9|1083
1753986900000|2025-07-31 18:35:00|44334|44331.6|44337|44334.6|44370.6|44368.2|44323.5|44321.1|996
1753987200000|2025-07-31 18:40:00|44334.8|44332.4|44347|44344.6|44353.9|44351.5|44324|44321.6|657
1753987500000|2025-07-31 18:45:00|44346.5|44344.1|44376.7|44374.3|44382.9|44380.5|44337.5|44335.1|735
1753987800000|2025-07-31 18:50:00|44375.8|44373.4|44355.4|44353|44390.3|44387.9|44349|44346.6|750
1753988100000|2025-07-31 18:55:00|44354.9|44352.5|44330.9|44328.5|44368.2|44365.8|44324.5|44322.1|617
1753988400000|2025-07-31 19:00:00|44332.7|44330.3|44335.9|44333.5|44368|44365.6|44325.7|44323.3|576
1753988700000|2025-07-31 19:05:00|44336.4|44334|44335.3|44332.9|44349.4|44347|44324.8|44322.4|353
1753989000000|2025-07-31 19:10:00|44334.8|44332.4|44282.5|44280.1|44346.1|44343.7|44278.1|44275.7|966
1753989300000|2025-07-31 19:15:00|44283|44280.6|44278|44275.6|44290.1|44287.7|44237.1|44234.7|915
1753989600000|2025-07-31 19:20:00|44277.2|44274.8|44240.5|44238.1|44294.4|44292|44232.1|44229.7|625
1753989900000|2025-07-31 19:25:00|44240|44237.6|44219.9|44217.5|44253.3|44250.9|44211.6|44209.2|657
1753990200000|2025-07-31 19:30:00|44220.4|44218|44229.4|44227|44248.6|44246.2|44219.5|44217.1|619
1753990500000|2025-07-31 19:35:00|44230.4|44228|44205.5|44203.1|44237.7|44235.3|44197.7|44195.3|667
1753990800000|2025-07-31 19:40:00|44204.5|44202.1|44257.2|44254.8|44258.3|44255.9|44204|44201.6|839
1753991100000|2025-07-31 19:45:00|44257.7|44255.3|44175|44172.6|44266.3|44263.9|44166.9|44164.5|1300
1753991400000|2025-07-31 19:50:00|44167|44164.6|44071.7|44069.3|44193.7|44191.3|44061.8|44059.4|3631
1753991700000|2025-07-31 19:55:00|44072.2|44069.8|44125.7|44123.3|44157.2|44154.8|44048.3|44045.9|5419
1753992000000|2025-07-31 20:00:00|44125.8|44121|44147|44142.2|44253.3|44248.5|44110.1|44105.3|2742
1753992300000|2025-07-31 20:05:00|44146.7|44141.9|44117.8|44113|44146.7|44141.9|44104.9|44100.1|748
1753992600000|2025-07-31 20:10:00|44116.8|44112|44107.4|44102.6|44141.8|44137|44098.4|44093.6|370
1753992900000|2025-07-31 20:15:00|44103.4|44098.6|44095.8|44091|44118.4|44113.6|44062.4|44057.6|333
1753993200000|2025-07-31 20:20:00|44095.1|44090.3|44097|44092.2|44109.1|44104.3|44084.2|44079.4|164
1753993500000|2025-07-31 20:25:00|44096.4|44091.6|44107|44102.2|44113.3|44108.5|44091|44086.2|116
1753993800000|2025-07-31 20:30:00|44150|44145.2|44121.8|44117|44181|44176.2|44099.4|44094.6|779
1753994100000|2025-07-31 20:35:00|44122.8|44118|44135.2|44130.4|44138.9|44134.1|44119.1|44114.3|122
1753994400000|2025-07-31 20:40:00|44135|44130.2|44114|44109.2|44142.1|44137.3|44114|44109.2|99
1753994700000|2025-07-31 20:45:00|44114.2|44109.4|44136.5|44131.7|44136.9|44132.1|44114.1|44109.3|116
1753995000000|2025-07-31 20:50:00|44135.5|44130.7|44128.7|44123.9|44138.5|44133.7|44122.4|44117.6|154
1753995300000|2025-07-31 20:55:00|44127.9|44123.1|44105.8|44096|44134.4|44129.6|44098.2|44093.4|273
1753995600000|2025-07-31 21:00:00|44105.7|44095.9|44111.6|44101.8|44115.5|44105.7|44099.4|44089.6|0
1753995900000|2025-07-31 21:05:00|44111.4|44101.6|44121.1|44111.3|44122.1|44112.3|44111.4|44101.6|0
1753996200000|2025-07-31 21:10:00|44121|44111.2|44114.2|44104.4|44122.2|44112.4|44112.2|44102.4|0
1753996500000|2025-07-31 21:15:00|44112.2|44102.4|44111.3|44101.5|44112.2|44102.4|44102.8|44093|0
1753996800000|2025-07-31 21:20:00|44113|44103.2|44127.8|44118|44136.8|44127|44113|44103.2|0
1753997100000|2025-07-31 21:25:00|44126.7|44116.9|44146|44136.2|44149.6|44139.8|44126.7|44116.9|0
1753997400000|2025-07-31 21:30:00|44145.6|44135.8|44138.9|44129.1|44148.8|44139|44129|44119.2|0
1753997700000|2025-07-31 21:35:00|44138.8|44129|44130.2|44120.4|44139.3|44129.5|44125.8|44116|0
1753998000000|2025-07-31 21:40:00|44129.4|44119.6|44126.9|44117.1|44132.4|44122.6|44124.1|44114.3|0
1753998300000|2025-07-31 21:45:00|44127|44117.2|44118.8|44109|44127.3|44117.5|44118.8|44109|0
1753998600000|2025-07-31 21:50:00|44118.9|44109.1|44110.9|44101.1|44121.7|44111.9|44106.2|44096.4|0
1753998900000|2025-07-31 21:55:00|44111|44101.2|44088.9|44079.1|44111.5|44101.7|44087.5|44077.7|0
1753999200000|2025-07-31 22:00:00|44122.8|44118|44161.6|44156.8|44167.9|44163.1|44114.7|44109.9|414
1753999500000|2025-07-31 22:05:00|44162.1|44157.3|44153.3|44148.5|44181.7|44176.9|44153.3|44148.5|108
1753999800000|2025-07-31 22:10:00|44152.8|44148|44142.5|44137.7|44157.3|44152.5|44133.6|44128.8|37
1754000100000|2025-07-31 22:15:00|44143|44138.2|44127.6|44122.8|44157.4|44152.6|44126.6|44121.8|58
1754000400000|2025-07-31 22:20:00|44127.1|44122.3|44120.7|44115.9|44139.8|44135|44119.7|44114.9|41
1754000700000|2025-07-31 22:25:00|44121.7|44116.9|44123.9|44119.1|44132|44127.2|44117.4|44112.6|57
1754001000000|2025-07-31 22:30:00|44124.4|44119.6|44128|44123.2|44134.9|44130.1|44118.1|44113.3|67
1754001300000|2025-07-31 22:35:00|44127.5|44122.7|44084.4|44079.6|44129|44124.2|44075.8|44071|145
1754001600000|2025-07-31 22:40:00|44084.9|44080.1|44094.8|44090|44097.3|44092.5|44057|44052.2|218
1754001900000|2025-07-31 22:45:00|44094.3|44089.5|44114|44109.2|44117.9|44113.1|44092.3|44087.5|68
1754002200000|2025-07-31 22:50:00|44114.5|44109.7|44095|44090.2|44124.7|44119.9|44092.5|44087.7|61
1754002500000|2025-07-31 22:55:00|44095.5|44090.7|44105.1|44100.3|44113.7|44108.9|44083|44078.2|77
1754002800000|2025-07-31 23:00:00|44105.6|44100.8|44112.5|44107.7|44120.8|44116|44080.8|44076|104
1754003100000|2025-07-31 23:05:00|44113|44108.2|44084.3|44079.5|44118.3|44113.5|44079.2|44074.4|109
1754003400000|2025-07-31 23:10:00|44084.7|44079.9|44125|44120.2|44129.1|44124.3|44077.7|44072.9|90
1754003700000|2025-07-31 23:15:00|44124.5|44119.7|44111.5|44106.7|44128.1|44123.3|44094|44089.2|38
1754004000000|2025-07-31 23:20:00|44112|44107.2|44105.6|44100.8|44122.5|44117.7|44102.4|44097.6|54
1754004300000|2025-07-31 23:25:00|44106.1|44101.3|44103.9|44099.1|44112.2|44107.4|44095.9|44091.1|55
1754004600000|2025-07-31 23:30:00|44104.4|44099.6|44132.5|44127.7|44136.4|44131.6|44098.4|44093.6|87
1754004900000|2025-07-31 23:35:00|44132.7|44127.9|44123.8|44119|44138.8|44134|44121.1|44116.3|97
1754005200000|2025-07-31 23:40:00|44123.3|44118.5|44115.1|44110.3|44128.3|44123.5|44102.4|44097.6|94
1754005500000|2025-07-31 23:45:00|44114.6|44109.8|44122.9|44118.1|44131.1|44126.3|44114.6|44109.8|93
1754005800000|2025-07-31 23:50:00|44122.4|44117.6|44120.4|44115.6|44131.9|44127.1|44112.2|44107.4|101
1754006100000|2025-07-31 23:55:00|44119.9|44115.1|44117.8|44113|44129.6|44124.8|44111.3|44106.5|57
1754006400000|2025-08-01 00:00:00|44117.3|44112.5|44103|44098.2|44121.8|44117|44095.1|44090.3|109
1754006700000|2025-08-01 00:05:00|44103.5|44098.7|44101.6|44096.8|44112|44107.2|44095.9|44091.1|59
1754007000000|2025-08-01 00:10:00|44101.1|44096.3|44081.6|44076.8|44101.1|44096.3|44078.9|44074.1|128
1754007300000|2025-08-01 00:15:00|44081.1|44076.3|44093.8|44089|44101.3|44096.5|44078.1|44073.3|116
1754007600000|2025-08-01 00:20:00|44093.3|44088.5|44077.8|44073|44093.8|44089|44072.9|44068.1|192
1754007900000|2025-08-01 00:25:00|44077.3|44072.5|44036.5|44031.7|44077.3|44072.5|44001.7|43996.9|353
1754008200000|2025-08-01 00:30:00|44034.5|44029.7|44067.2|44062.4|44068.7|44063.9|44034.5|44029.7|102
1754008500000|2025-08-01 00:35:00|44066.7|44061.9|44071|44066.2|44071.5|44066.7|44055.5|44050.7|115
1754008800000|2025-08-01 00:40:00|44070.5|44065.7|44086.9|44082.1|44098.1|44093.3|44067.4|44062.6|146
1754009100000|2025-08-01 00:45:00|44086.4|44081.6|44060.8|44056|44086.4|44081.6|44057.5|44052.7|41
1754009400000|2025-08-01 00:50:00|44060.3|44055.5|44061.1|44056.3|44068.8|44064|44050.5|44045.7|37
1754009700000|2025-08-01 00:55:00|44061.6|44056.8|44078|44073.2|44083.6|44078.8|44061.6|44056.8|36
1754010000000|2025-08-01 01:00:00|44077.5|44072.7|44081.6|44076.8|44090|44085.2|44072.5|44067.7|26
1754010300000|2025-08-01 01:05:00|44081.1|44076.3|44081.3|44076.5|44086.2|44081.4|44072.2|44067.4|26
1754010600000|2025-08-01 01:10:00|44081.8|44077|44089.2|44084.4|44094.9|44090.1|44073.9|44069.1|43
1754010900000|2025-08-01 01:15:00|44088.7|44083.9|44096.1|44091.3|44098.9|44094.1|44084.3|44079.5|37
1754011200000|2025-08-01 01:20:00|44096.6|44091.8|44105.5|44100.7|44110.9|44106.1|44095.1|44090.3|34
1754011500000|2025-08-01 01:25:00|44105|44100.2|44116.7|44111.9|44121.3|44116.5|44104.5|44099.7|50
1754011800000|2025-08-01 01:30:00|44116.2|44111.4|44124.6|44119.8|44126.4|44121.6|44113.2|44108.4|46
1754012100000|2025-08-01 01:35:00|44125.1|44120.3|44122.2|44117.4|44133.1|44128.3|44117.7|44112.9|68
1754012400000|2025-08-01 01:40:00|44122.7|44117.9|44118.6|44113.8|44123.4|44118.6|44114.2|44109.4|36
1754012700000|2025-08-01 01:45:00|44119.1|44114.3|44106.5|44101.7|44119.6|44114.8|44103.6|44098.8|44
1754013000000|2025-08-01 01:50:00|44106.9|44102.1|44107.9|44103.1|44114.1|44109.3|44102.7|44097.9|41
1754013300000|2025-08-01 01:55:00|44107.4|44102.6|44108.9|44104.1|44111.9|44107.1|44102.4|44097.6|25
1754013600000|2025-08-01 02:00:00|44109.4|44104.6|44101.5|44096.7|44112|44107.2|44098.5|44093.7|66
1754013900000|2025-08-01 02:05:00|44101|44096.2|44106.4|44101.6|44114.4|44109.6|44098|44093.2|49
1754014200000|2025-08-01 02:10:00|44106.9|44102.1|44120.4|44115.6|44122.5|44117.7|44106.4|44101.6|39
1754014500000|2025-08-01 02:15:00|44120.9|44116.1|44116.2|44111.4|44122.8|44118|44110.3|44105.5|29
1754014800000|2025-08-01 02:20:00|44115.7|44110.9|44115.2|44110.4|44118|44113.2|44113.4|44108.6|15
1754015100000|2025-08-01 02:25:00|44114.7|44109.9|44119.1|44114.3|44124.7|44119.9|44112.2|44107.4|65
1754015400000|2025-08-01 02:30:00|44118.1|44113.3|44104.7|44099.9|44118.1|44113.3|44099.9|44095.1|27
1754015700000|2025-08-01 02:35:00|44105.2|44100.4|44121.4|44116.6|44124.1|44119.3|44104.7|44099.9|16
1754016000000|2025-08-01 02:40:00|44120.7|44115.9|44124.3|44119.5|44129.8|44125|44120.1|44115.3|23
1754016300000|2025-08-01 02:45:00|44124.8|44120|44130.5|44125.7|44132|44127.2|44122|44117.2|15
1754016600000|2025-08-01 02:50:00|44129.5|44124.7|44129.8|44125|44135.1|44130.3|44126.5|44121.7|32
1754016900000|2025-08-01 02:55:00|44129.3|44124.5|44127.6|44122.8|44133.5|44128.7|44124.3|44119.5|14
1754017200000|2025-08-01 03:00:00|44128.1|44123.3|44132.3|44127.5|44138.7|44133.9|44127.6|44122.8|72
1754017500000|2025-08-01 03:05:00|44132.8|44128|44152.8|44148|44154.4|44149.6|44132.2|44127.4|60
1754017800000|2025-08-01 03:10:00|44153.3|44148.5|44146.9|44142.1|44155.1|44150.3|44143.6|44138.8|38
1754018100000|2025-08-01 03:15:00|44147.4|44142.6|44144.9|44140.1|44148.8|44144|44140.8|44136|31
1754018400000|2025-08-01 03:20:00|44145.4|44140.6|44149.3|44144.5|44149.3|44144.5|44141.8|44137|31
1754018700000|2025-08-01 03:25:00|44146.8|44142|44152.7|44147.9|44154.8|44150|44143.9|44139.1|68
1754019000000|2025-08-01 03:30:00|44153.2|44148.4|44156.9|44152.1|44161.8|44157|44152.5|44147.7|74
1754019300000|2025-08-01 03:35:00|44156.4|44151.6|44145.1|44140.3|44156.9|44152.1|44142.6|44137.8|37
1754019600000|2025-08-01 03:40:00|44145.6|44140.8|44136.6|44131.8|44146.1|44141.3|44131.6|44126.8|33
1754019900000|2025-08-01 03:45:00|44136.1|44131.3|44115.9|44111.1|44137.9|44133.1|44112.3|44107.5|31
1754020200000|2025-08-01 03:50:00|44115.4|44110.6|44116.9|44112.1|44120.6|44115.8|44109.4|44104.6|35
1754020500000|2025-08-01 03:55:00|44116.4|44111.6|44098|44093.2|44120.3|44115.5|44097.5|44092.7|42
1754020800000|2025-08-01 04:00:00|44098.5|44093.7|44093|44088.2|44114.1|44109.3|44083.1|44078.3|43
1754021100000|2025-08-01 04:05:00|44092.5|44087.7|44097.3|44092.5|44109.4|44104.6|44092|44087.2|28
1754021400000|2025-08-01 04:10:00|44096.8|44092|44107.5|44102.7|44114.3|44109.5|44096.3|44091.5|17
1754021700000|2025-08-01 04:15:00|44107|44102.2|44105.5|44100.7|44110.5|44105.7|44100.3|44095.5|6
1754022000000|2025-08-01 04:20:00|44105|44100.2|44104.6|44099.8|44108|44103.2|44098.2|44093.4|8
1754022300000|2025-08-01 04:25:00|44104.1|44099.3|44100.7|44095.9|44106.3|44101.5|44098.2|44093.4|5
1754022600000|2025-08-01 04:30:00|44100.2|44095.4|44090.9|44086.1|44102.2|44097.4|44089.9|44085.1|13
1754022900000|2025-08-01 04:35:00|44090.4|44085.6|44094.7|44089.9|44097.5|44092.7|44087|44082.2|14
1754023200000|2025-08-01 04:40:00|44093.7|44088.9|44099.6|44094.8|44101.4|44096.6|44093.7|44088.9|14
1754023500000|2025-08-01 04:45:00|44100.1|44095.3|44083|44078.2|44102.2|44097.4|44082.1|44077.3|21
1754023800000|2025-08-01 04:50:00|44083.5|44078.7|44092.8|44088|44093.9|44089.1|44074.2|44069.4|21
1754024100000|2025-08-01 04:55:00|44092.1|44087.3|44098.2|44093.4|44098.7|44093.9|44084.1|44079.3|9
1754024400000|2025-08-01 05:00:00|44098.3|44093.5|44091.6|44086.8|44102.3|44097.5|44090.6|44085.8|5
1754024700000|2025-08-01 05:05:00|44091.1|44086.3|44095|44090.2|44103.8|44099|44089.1|44084.3|7
1754025000000|2025-08-01 05:10:00|44095.5|44090.7|44089.8|44085|44097|44092.2|44082.8|44078|19
1754025300000|2025-08-01 05:15:00|44089.3|44084.5|44091.2|44086.4|44092.7|44087.9|44085.3|44080.5|7
1754025600000|2025-08-01 05:20:00|44090.7|44085.9|44076.8|44072|44093|44088.2|44076.3|44071.5|30
1754025900000|2025-08-01 05:25:00|44077.3|44072.5|44067.8|44063|44077.8|44073|44062.9|44058.1|67
1754026200000|2025-08-01 05:30:00|44067.3|44062.5|44080|44075.2|44086.7|44081.9|44066.8|44062|47
1754026500000|2025-08-01 05:35:00|44080.5|44075.7|44061.2|44056.4|44082|44077.2|44060.6|44055.8|40
1754026800000|2025-08-01 05:40:00|44061|44056.2|44057.9|44053.1|44077.9|44073.1|44052.7|44047.9|39
1754027100000|2025-08-01 05:45:00|44057.4|44052.6|44055.8|44051|44064.7|44059.9|44048.2|44043.4|53
1754027400000|2025-08-01 05:50:00|44055.3|44050.5|44055.9|44051.1|44060.3|44055.5|44041.6|44036.8|69
1754027700000|2025-08-01 05:55:00|44056.5|44051.7|44048|44043.2|44061.3|44056.5|44038.3|44033.5|53
1754028000000|2025-08-01 06:00:00|44046.8|44042.7|44042.7|44039.1|44049.7|44046.1|44034.9|44031.3|89
1754028300000|2025-08-01 06:05:00|44043.2|44039.6|44043.1|44039.5|44046.8|44043.2|44029.5|44025.9|63
1754028600000|2025-08-01 06:10:00|44043.6|44040|44026.7|44023.1|44043.6|44040|44020.1|44016.5|63
1754028900000|2025-08-01 06:15:00|44027.2|44023.6|44035.4|44031.8|44040|44036.4|44023.4|44019.8|36
1754029200000|2025-08-01 06:20:00|44035.5|44031.9|44040.5|44036.9|44044.2|44040.6|44025.9|44022.3|32
1754029500000|2025-08-01 06:25:00|44040|44036.4|44003.7|44000.1|44040.6|44037|44003.7|44000.1|62
1754029800000|2025-08-01 06:30:00|44003.8|44000.2|43997.3|43993.7|44008.6|44005|43982.6|43979|107
1754030100000|2025-08-01 06:35:00|43997.8|43994.2|43988.7|43985.1|43998.2|43994.6|43973.8|43970.2|169
1754030400000|2025-08-01 06:40:00|43988.5|43984.9|43989.7|43986.1|43997.3|43993.7|43982.8|43979.2|80
1754030700000|2025-08-01 06:45:00|43990.2|43986.6|44011.2|44007.6|44014.7|44011.1|43980.8|43977.2|70
1754031000000|2025-08-01 06:50:00|44010.7|44007.1|43997.4|43993.8|44022.4|44018.8|43997.2|43993.6|65
1754031300000|2025-08-01 06:55:00|43997.9|43994.3|43996.8|43993.2|44005.7|44002.1|43979.3|43975.7|157
1754031600000|2025-08-01 07:00:00|43996.3|43992.7|43950|43946.4|43999.3|43995.7|43946.8|43943.2|274
1754031900000|2025-08-01 07:05:00|43950.5|43946.9|43916.1|43912.5|43966.7|43963.1|43914.4|43910.8|241
1754032200000|2025-08-01 07:10:00|43915.6|43912|43908.2|43904.6|43933.2|43929.6|43904|43900.4|169
1754032500000|2025-08-01 07:15:00|43908.7|43905.1|43843.3|43839.7|43912|43908.4|43842|43838.4|248
1754032800000|2025-08-01 07:20:00|43843.8|43840.2|43835.1|43831.5|43850|43846.4|43816|43812.4|347
1754033100000|2025-08-01 07:25:00|43834.6|43831|43820|43816.4|43854.2|43850.6|43813|43809.4|193
1754033400000|2025-08-01 07:30:00|43819.5|43815.9|43787.4|43783.8|43841.1|43837.5|43785.7|43782.1|334
1754033700000|2025-08-01 07:35:00|43787.9|43784.3|43778.3|43774.7|43805.9|43802.3|43771.9|43768.3|379
1754034000000|2025-08-01 07:40:00|43777.8|43774.2|43772.7|43769.1|43785.8|43782.2|43740.4|43736.8|532
1754034300000|2025-08-01 07:45:00|43772.2|43768.6|43725|43721.4|43784.5|43780.9|43721.4|43717.8|454
1754034600000|2025-08-01 07:50:00|43725.5|43721.9|43753.3|43749.7|43769.5|43765.9|43707.4|43703.8|305
1754034900000|2025-08-01 07:55:00|43751.8|43748.2|43775|43771.4|43795.7|43792.1|43746.2|43742.6|137
1754035200000|2025-08-01 08:00:00|43774.5|43770.9|43788.7|43785.1|43802.6|43799|43756.6|43753|356
1754035500000|2025-08-01 08:05:00|43789.2|43785.6|43799.7|43796.1|43805.2|43801.6|43782.6|43779|479
1754035800000|2025-08-01 08:10:00|43800.2|43796.6|43800.2|43796.6|43820.3|43816.7|43781.7|43778.1|484
1754036100000|2025-08-01 08:15:00|43799.7|43796.1|43829.7|43826.1|43843.4|43839.8|43799.7|43796.1|343
1754036400000|2025-08-01 08:20:00|43829.2|43825.6|43823.9|43820.3|43829.7|43826.1|43800.4|43796.8|323
1754036700000|2025-08-01 08:25:00|43823.4|43819.8|43769.4|43765.8|43827.6|43824|43754.5|43750.9|542
1754037000000|2025-08-01 08:30:00|43768.9|43765.3|43740|43736.4|43776.7|43773.1|43728.1|43724.5|372
1754037300000|2025-08-01 08:35:00|43740.5|43736.9|43717.8|43714.2|43749.1|43745.5|43705.7|43702.1|609
1754037600000|2025-08-01 08:40:00|43718.3|43714.7|43736.4|43732.8|43745.6|43742|43716.2|43712.6|355
1754037900000|2025-08-01 08:45:00|43735.9|43732.3|43752.1|43748.5|43770.1|43766.5|43734.8|43731.2|236
1754038200000|2025-08-01 08:50:00|43751.6|43748|43753|43749.4|43770.2|43766.6|43744.3|43740.7|226
1754038500000|2025-08-01 08:55:00|43752.5|43748.9|43765.9|43762.3|43767.5|43763.9|43747.2|43743.6|130
1754038800000|2025-08-01 09:00:00|43761.9|43758.3|43785.2|43781.6|43786.1|43782.5|43755.5|43751.9|229
1754039100000|2025-08-01 09:05:00|43785|43781.4|43782.8|43779.2|43792.7|43789.1|43766.6|43763|215
1754039400000|2025-08-01 09:10:00|43783.8|43780.2|43776.5|43772.9|43797.2|43793.6|43776.5|43772.9|134
1754039700000|2025-08-01 09:15:00|43777|43773.4|43764.7|43761.1|43782.4|43778.8|43760.9|43757.3|169
1754040000000|2025-08-01 09:20:00|43764.2|43760.6|43751.4|43747.8|43768.2|43764.6|43738.8|43735.2|159
1754040300000|2025-08-01 09:25:00|43751.9|43748.3|43749.4|43745.8|43760.6|43757|43742.7|43739.1|105
1754040600000|2025-08-01 09:30:00|43750.4|43746.8|43732.8|43729.2|43757|43753.4|43727.8|43724.2|264
1754040900000|2025-08-01 09:35:00|43733.3|43729.7|43761.8|43758.2|43762.2|43758.6|43731.9|43728.3|159
1754041200000|2025-08-01 09:40:00|43759.3|43755.7|43762.4|43758.8|43770.5|43766.9|43748.7|43745.1|147
1754041500000|2025-08-01 09:45:00|43761.9|43758.3|43763.3|43759.7|43781.5|43777.9|43759.9|43756.3|103
1754041800000|2025-08-01 09:50:00|43763.8|43760.2|43754.2|43750.6|43769.2|43765.6|43753.2|43749.6|136
1754042100000|2025-08-01 09:55:00|43754.7|43751.1|43760.6|43757|43768.9|43765.3|43754.2|43750.6|119
1754042400000|2025-08-01 10:00:00|43760.7|43757.1|43738.9|43735.3|43760.7|43757.1|43732.2|43728.6|235
1754042700000|2025-08-01 10:05:00|43739.4|43735.8|43731.1|43727.5|43740.3|43736.7|43716.7|43713.1|224
1754043000000|2025-08-01 10:10:00|43730.6|43727|43738.2|43734.6|43744.6|43741|43727.9|43724.3|104
1754043300000|2025-08-01 10:15:00|43743.7|43740.1|43739.3|43735.7|43753.7|43750.1|43734.3|43730.7|103
1754043600000|2025-08-01 10:20:00|43739.8|43736.2|43729.7|43726.1|43750.8|43747.2|43716.2|43712.6|127
1754043900000|2025-08-01 10:25:00|43730.2|43726.6|43737.7|43734.1|43748.7|43745.1|43716.3|43712.7|135
1754044200000|2025-08-01 10:30:00|43737.2|43733.6|43729.7|43726.1|43737.2|43733.6|43721.3|43717.7|129
1754044500000|2025-08-01 10:35:00|43729.2|43725.6|43722.8|43719.2|43729.8|43726.2|43714.7|43711.1|114
1754044800000|2025-08-01 10:40:00|43721.8|43718.2|43688.5|43684.9|43724.6|43721|43686.5|43682.9|285
1754045100000|2025-08-01 10:45:00|43689|43685.4|43687|43683.4|43713.1|43709.5|43673.7|43670.1|249
1754045400000|2025-08-01 10:50:00|43686.5|43682.9|43654.7|43651.1|43697|43693.4|43646.9|43643.3|439
1754045700000|2025-08-01 10:55:00|43653.2|43649.6|43669.5|43665.9|43680.5|43676.9|43640.5|43636.9|301
1754046000000|2025-08-01 11:00:00|43670.5|43666.9|43681|43677.4|43696.5|43692.9|43662.8|43659.2|614
1754046300000|2025-08-01 11:05:00|43681.5|43677.9|43708.9|43705.3|43711.5|43707.9|43679.5|43675.9|316
1754046600000|2025-08-01 11:10:00|43708.4|43704.8|43737.6|43734|43741.2|43737.6|43707.1|43703.5|459
1754046900000|2025-08-01 11:15:00|43738.6|43735|43744.9|43741.3|43753.4|43749.8|43731.7|43728.1|217
1754047200000|2025-08-01 11:20:00|43744.4|43740.8|43740.9|43737.3|43754.7|43751.1|43735|43731.4|242
1754047500000|2025-08-01 11:25:00|43740.4|43736.8|43742.7|43739.1|43751.8|43748.2|43738.2|43734.6|130
1754047800000|2025-08-01 11:30:00|43743.2|43739.6|43749.2|43745.6|43760.6|43757|43739.7|43736.1|256
1754048100000|2025-08-01 11:35:00|43750.2|43746.6|43754.9|43751.3|43762.5|43758.9|43740.7|43737.1|172
1754048400000|2025-08-01 11:40:00|43754.4|43750.8|43761.8|43758.2|43767.8|43764.2|43748.4|43744.8|161
1754048700000|2025-08-01 11:45:00|43761.3|43757.7|43753.7|43750.1|43779.2|43775.6|43753.7|43750.1|158
1754049000000|2025-08-01 11:50:00|43753.2|43749.6|43769.3|43765.7|43771.5|43767.9|43752.7|43749.1|195
1754049300000|2025-08-01 11:55:00|43767.3|43763.7|43785.6|43782|43789.6|43786|43764|43760.4|135
1754049600000|2025-08-01 12:00:00|43785.1|43781.5|43795.4|43791.8|43796.3|43792.7|43768.3|43764.7|325
1754049900000|2025-08-01 12:05:00|43795.8|43792.2|43780.6|43777|43796.3|43792.7|43779.2|43775.6|159
1754050200000|2025-08-01 12:10:00|43781.1|43777.5|43783.2|43779.6|43803.5|43799.9|43775.2|43771.6|327
1754050500000|2025-08-01 12:15:00|43782.7|43779.1|43775.2|43771.6|43786|43782.4|43763|43759.4|260
1754050800000|2025-08-01 12:20:00|43775.7|43772.1|43790.7|43787.1|43793.6|43790|43768.8|43765.2|377
1754051100000|2025-08-01 12:25:00|43791.2|43787.6|43794.9|43791.3|43797.4|43793.8|43771.7|43768.1|337
1754051400000|2025-08-01 12:30:00|43790.9|43787.3|43705|43701.4|43801.9|43798.3|43702.8|43699.2|1647
1754051700000|2025-08-01 12:35:00|43705.5|43701.9|43794.6|43791|43798.9|43795.3|43704|43700.4|1295
1754052000000|2025-08-01 12:40:00|43794.1|43790.5|43856.6|43853|43893|43889.4|43792.4|43788.8|968
1754052300000|2025-08-01 12:45:00|43857.6|43854|43812.2|43808.6|43857.6|43854|43800.7|43797.1|861
1754052600000|2025-08-01 12:50:00|43811.2|43807.6|43800.4|43796.8|43827.4|43823.8|43790.2|43786.6|499
1754052900000|2025-08-01 12:55:00|43799.9|43796.3|43757.9|43754.3|43806.6|43803|43754.1|43750.5|408
1754053200000|2025-08-01 13:00:00|43758.4|43754.8|43771.6|43768|43803.3|43799.7|43758|43754.4|394
1754053500000|2025-08-01 13:05:00|43772.1|43768.5|43754.7|43751.1|43785.2|43781.6|43749.6|43746|272
1754053800000|2025-08-01 13:10:00|43755.2|43751.6|43737.6|43734|43779.4|43775.8|43730.1|43726.5|364
1754054100000|2025-08-01 13:15:00|43737.1|43733.5|43754.9|43751.3|43767.7|43764.1|43735.3|43731.7|336
1754054400000|2025-08-01 13:20:00|43752.9|43749.3|43733.3|43729.7|43753.4|43749.8|43711.8|43708.2|488
1754054700000|2025-08-01 13:25:00|43732.8|43729.2|43765.8|43762.2|43774.4|43770.8|43708.3|43704.7|919
1754055000000|2025-08-01 13:30:00|43766.3|43762.7|43625.6|43623.2|43769.4|43767|43584.8|43582.4|6133
1754055300000|2025-08-01 13:35:00|43626.1|43623.7|43560.5|43558.1|43652.8|43650.4|43558.1|43555.7|3194
1754055600000|2025-08-01 13:40:00|43560|43557.6|43508.2|43505.8|43590.7|43588.3|43505.1|43502.7|2726
1754055900000|2025-08-01 13:45:00|43508.7|43506.3|43472|43469.6|43532.1|43529.7|43463.5|43461.1|2946
1754056200000|2025-08-01 13:50:00|43472.5|43470.1|43474.2|43471.8|43491.1|43488.7|43438.9|43436.5|2932
1754056500000|2025-08-01 13:55:00|43473.7|43471.3|43457.1|43454.7|43506.7|43504.3|43438|43435.6|1986
1754056800000|2025-08-01 14:00:00|43451.1|43448.7|43413.3|43410.9|43455.4|43453|43320|43317.6|4753
1754057100000|2025-08-01 14:05:00|43417.3|43414.9|43434.4|43432|43442.2|43439.8|43344.5|43342.1|3180
1754057400000|2025-08-01 14:10:00|43432.9|43430.5|43491.8|43489.4|43518.6|43516.2|43427.3|43424.9|2566
1754057700000|2025-08-01 14:15:00|43492.8|43490.4|43518.4|43516|43540.1|43537.7|43485.4|43483|1703
1754058000000|2025-08-01 14:20:00|43519.4|43517|43563.4|43561|43566.3|43563.9|43494.6|43492.2|2100
1754058300000|2025-08-01 14:25:00|43563.9|43561.5|43573.3|43570.9|43612.6|43610.2|43545.4|43543|1626
1754058600000|2025-08-01 14:30:00|43572.8|43570.4|43609.7|43607.3|43629.4|43627|43551.6|43549.2|2030
1754058900000|2025-08-01 14:35:00|43610.1|43607.7|43557.3|43554.9|43624.2|43621.8|43550|43547.6|1368
1754059200000|2025-08-01 14:40:00|43556.3|43553.9|43533.3|43530.9|43579.7|43577.3|43522|43519.6|1706
1754059500000|2025-08-01 14:45:00|43532.8|43530.4|43535.5|43533.1|43630.8|43628.4|43516|43513.6|1775
1754059800000|2025-08-01 14:50:00|43535|43532.6|43527.2|43524.8|43552.3|43549.9|43498.6|43496.2|1168
1754060100000|2025-08-01 14:55:00|43527.7|43525.3|43522.9|43520.5|43567.4|43565|43514.8|43512.4|904
1754060400000|2025-08-01 15:00:00|43522.4|43520|43534.9|43532.5|43569.9|43567.5|43502.5|43500.1|1218
1754060700000|2025-08-01 15:05:00|43535.4|43533|43560.2|43557.8|43580.9|43578.5|43529|43526.6|648
1754061000000|2025-08-01 15:10:00|43559.2|43556.8|43552.9|43550.5|43611.8|43609.4|43532.3|43529.9|1230
1754061300000|2025-08-01 15:15:00|43553.9|43551.5|43541.6|43539.2|43595.2|43592.8|43523.4|43521|984
1754061600000|2025-08-01 15:20:00|43541.8|43539.4|43498.1|43495.7|43568.4|43566|43489.1|43486.7|806
1754061900000|2025-08-01 15:25:00|43497.6|43495.2|43470.4|43468|43506.9|43504.5|43461.9|43459.5|1168
1754062200000|2025-08-01 15:30:00|43470.5|43468.1|43468.3|43465.9|43512.5|43510.1|43463.5|43461.1|1593
1754062500000|2025-08-01 15:35:00|43468.8|43466.4|43535|43532.6|43543.6|43541.2|43459.5|43457.1|793
1754062800000|2025-08-01 15:40:00|43537|43534.6|43610.3|43607.9|43612.2|43609.8|43528.9|43526.5|913
1754063100000|2025-08-01 15:45:00|43609.8|43607.4|43629.4|43627|43632.8|43630.4|43594.7|43592.3|965
1754063400000|2025-08-01 15:50:00|43629.9|43627.5|43624.7|43622.3|43638.7|43636.3|43606.3|43603.9|752
1754063700000|2025-08-01 15:55:00|43624.2|43621.8|43651.1|43648.7|43652.4|43650|43609.1|43606.7|583
1754064000000|2025-08-01 16:00:00|43651.6|43649.2|43702.8|43700.4|43702.8|43700.4|43643.1|43640.7|1570
1754064300000|2025-08-01 16:05:00|43702.3|43699.9|43694.2|43691.8|43722|43719.6|43690.2|43687.8|1008
1754064600000|2025-08-01 16:10:00|43693.7|43691.3|43688.2|43685.8|43709.7|43707.3|43661.5|43659.1|993
1754064900000|2025-08-01 16:15:00|43688.7|43686.3|43684.5|43682.1|43700.2|43697.8|43663.4|43661|568
1754065200000|2025-08-01 16:20:00|43685|43682.6|43679.6|43677.2|43695.3|43692.9|43651.9|43649.5|544
1754065500000|2025-08-01 16:25:00|43679.1|43676.7|43668.7|43666.3|43713.8|43711.4|43665.5|43663.1|538
1754065800000|2025-08-01 16:30:00|43669.2|43666.8|43674.1|43671.7|43680.4|43678|43634.5|43632.1|679
1754066100000|2025-08-01 16:35:00|43673.6|43671.2|43637.9|43635.5|43679.2|43676.8|43631.8|43629.4|553
1754066400000|2025-08-01 16:40:00|43638.4|43636|43588.8|43586.4|43639.9|43637.5|43572.6|43570.2|766
1754066700000|2025-08-01 16:45:00|43588.3|43585.9|43594.9|43592.5|43630.1|43627.7|43586|43583.6|536
1754067000000|2025-08-01 16:50:00|43595.4|43593|43564.2|43561.8|43612.7|43610.3|43554.6|43552.2|928
1754067300000|2025-08-01 16:55:00|43564.3|43561.9|43505.8|43503.4|43575.1|43572.7|43499.3|43496.9|1120
1754067600000|2025-08-01 17:00:00|43506.3|43503.9|43493.2|43490.8|43534.4|43532|43478|43475.6|1047
1754067900000|2025-08-01 17:05:00|43494.2|43491.8|43492.6|43490.2|43511|43508.6|43471.5|43469.1|939
1754068200000|2025-08-01 17:10:00|43493.1|43490.7|43464.4|43462|43509.9|43507.5|43460.4|43458|660
1754068500000|2025-08-01 17:15:00|43463.9|43461.5|43459.8|43457.4|43482|43479.6|43450.9|43448.5|439
1754068800000|2025-08-01 17:20:00|43459.3|43456.9|43490.3|43487.9|43521.4|43519|43454.9|43452.5|837
1754069100000|2025-08-01 17:25:00|43490.8|43488.4|43468.1|43465.7|43499.4|43497|43455.8|43453.4|544
1754069400000|2025-08-01 17:30:00|43471.1|43468.7|43505.1|43502.7|43525.5|43523.1|43466.6|43464.2|703
1754069700000|2025-08-01 17:35:00|43504.6|43502.2|43472.8|43470.4|43510.8|43508.4|43460.2|43457.8|594
1754070000000|2025-08-01 17:40:00|43473.8|43471.4|43484.4|43482|43512.2|43509.8|43468.6|43466.2|521
1754070300000|2025-08-01 17:45:00|43483.9|43481.5|43516.1|43513.7|43517.1|43514.7|43460.3|43457.9|829
1754070600000|2025-08-01 17:50:00|43513.8|43511.4|43508.8|43506.4|43540.6|43538.2|43498.7|43496.3|949
1754070900000|2025-08-01 17:55:00|43508.3|43505.9|43483.3|43480.9|43509.8|43507.4|43461.9|43459.5|661
1754071200000|2025-08-01 18:00:00|43485.2|43482.8|43468.7|43466.3|43497.7|43495.3|43460.1|43457.7|820
1754071500000|2025-08-01 18:05:00|43469.2|43466.8|43446.8|43444.4|43492.5|43490.1|43412.4|43410|1229
1754071800000|2025-08-01 18:10:00|43445|43442.6|43446.4|43444|43468.8|43466.4|43437|43434.6|925
1754072100000|2025-08-01 18:15:00|43446.9|43444.5|43478.1|43475.7|43490|43487.6|43442.9|43440.5|505
1754072400000|2025-08-01 18:20:00|43475.9|43473.5|43528.7|43526.3|43538.3|43535.9|43468.1|43465.7|560
1754072700000|2025-08-01 18:25:00|43528.2|43525.8|43557.7|43555.3|43570.9|43568.5|43512.2|43509.8|1004
1754073000000|2025-08-01 18:30:00|43558.7|43556.3|43600|43597.6|43606.5|43604.1|43540.2|43537.8|962
1754073300000|2025-08-01 18:35:00|43599.5|43597.1|43639.7|43637.3|43641.8|43639.4|43590.4|43588|506
1754073600000|2025-08-01 18:40:00|43639.8|43637.4|43655|43652.6|43657.5|43655.1|43623.1|43620.7|557
1754073900000|2025-08-01 18:45:00|43654.9|43652.5|43636.9|43634.5|43660.5|43658.1|43622|43619.6|853
1754074200000|2025-08-01 18:50:00|43634.9|43632.5|43548.6|43546.2|43639.5|43637.1|43543.9|43541.5|941
1754074500000|2025-08-01 18:55:00|43548.1|43545.7|43558|43555.6|43586|43583.6|43531.5|43529.1|977
1754074800000|2025-08-01 19:00:00|43556|43553.6|43538.5|43536.1|43582.3|43579.9|43530.6|43528.2|578
1754075100000|2025-08-01 19:05:00|43538|43535.6|43566.1|43563.7|43582.7|43580.3|43538|43535.6|601
1754075400000|2025-08-01 19:10:00|43569.5|43567.1|43566.7|43564.3|43584.6|43582.2|43559.8|43557.4|481
1754075700000|2025-08-01 19:15:00|43566.2|43563.8|43613.8|43611.4|43616.3|43613.9|43565.2|43562.8|613
1754076000000|2025-08-01 19:20:00|43613|43610.6|43594.8|43592.4|43613.5|43611.1|43556.5|43554.1|734
1754076300000|2025-08-01 19:25:00|43594.3|43591.9|43588.5|43586.1|43603.5|43601.1|43564.8|43562.4|514
1754076600000|2025-08-01 19:30:00|43588.1|43585.7|43579.2|43576.8|43593.4|43591|43526.2|43523.8|2256
1754076900000|2025-08-01 19:35:00|43579.7|43577.3|43545.8|43543.4|43587.5|43585.1|43543.4|43541|673
1754077200000|2025-08-01 19:40:00|43545.2|43542.8|43571.9|43569.5|43577.5|43575.1|43542.2|43539.8|470
1754077500000|2025-08-01 19:45:00|43571.4|43569|43644.4|43642|43662.5|43660.1|43552.5|43550.1|1100
1754077800000|2025-08-01 19:50:00|43644.9|43642.5|43584.5|43582.1|43672|43669.6|43544.5|43542.1|2074
1754078100000|2025-08-01 19:55:00|43585|43582.6|43576|43573.6|43618.5|43616.1|43554.8|43552.4|4477
1754078400000|2025-08-01 20:00:00|43577|43574.6|43584.9|43580.1|43599.7|43594.9|43561.5|43556.7|1501
1754078700000|2025-08-01 20:05:00|43581.9|43577.1|43571.7|43566.9|43589.1|43584.3|43567.2|43562.4|409
1754079000000|2025-08-01 20:10:00|43571.4|43566.6|43598.9|43594.1|43600.9|43596.1|43569.1|43564.3|503
1754079300000|2025-08-01 20:15:00|43599.9|43595.1|43589.4|43584.6|43601.3|43596.5|43583.2|43578.4|125
1754079600000|2025-08-01 20:20:00|43592.4|43587.6|43591.6|43586.8|43598.4|43593.6|43587|43582.2|83
1754079900000|2025-08-01 20:25:00|43593.6|43588.8|43598.2|43593.4|43601.3|43596.5|43586.1|43581.3|76
1754080200000|2025-08-01 20:30:00|43599.2|43594.4|43590.3|43585.5|43599.2|43594.4|43583.3|43578.5|87
1754080500000|2025-08-01 20:35:00|43590.2|43585.4|43602.3|43597.5|43602.3|43597.5|43588.8|43584|79
1754080800000|2025-08-01 20:40:00|43601.9|43597.1|43592.9|43588.1|43603.8|43599|43592.9|43588.1|40
1754081100000|2025-08-01 20:45:00|43591.9|43587.1|43591.8|43587|43594|43589.2|43582.3|43577.5|100
1754081400000|2025-08-01 20:50:00|43588.8|43584|43587.1|43582.3|43591.8|43587|43583.4|43578.6|80
1754081700000|2025-08-01 20:55:00|43586.1|43581.3|43582|43572.2|43589.9|43585.1|43575.6|43570.8|65
1754258400000|2025-08-03 22:00:00|43576.5|43571.7|43575.3|43570.5|43615.5|43610.7|43508.5|43503.7|217
1754258700000|2025-08-03 22:05:00|43575|43570.2|43527.7|43522.9|43578.3|43573.5|43526.2|43521.4|70
1754259000000|2025-08-03 22:10:00|43528.1|43523.3|43525.4|43520.6|43560.9|43556.1|43514.2|43509.4|76
1754259300000|2025-08-03 22:15:00|43525.9|43521.1|43578.9|43574.1|43588.2|43583.4|43525.9|43521.1|58
1754259600000|2025-08-03 22:20:00|43575.9|43571.1|43565.2|43560.4|43587.6|43582.8|43561.2|43556.4|38
1754259900000|2025-08-03 22:25:00|43565.7|43560.9|43578.2|43573.4|43580.3|43575.5|43564.4|43559.6|26
1754260200000|2025-08-03 22:30:00|43579.7|43574.9|43575.6|43570.8|43594.4|43589.6|43564.7|43559.9|44
1754260500000|2025-08-03 22:35:00|43575.8|43571|43599.1|43594.3|43600.6|43595.8|43569.1|43564.3|12
1754260800000|2025-08-03 22:40:00|43598.4|43593.6|43584.4|43579.6|43605|43600.2|43584|43579.2|34
1754261100000|2025-08-03 22:45:00|43584.9|43580.1|43600.6|43595.8|43607.9|43603.1|43581.3|43576.5|47
1754261400000|2025-08-03 22:50:00|43601.1|43596.3|43618.8|43614|43620.3|43615.5|43599.1|43594.3|55
1754261700000|2025-08-03 22:55:00|43619.3|43614.5|43613.3|43608.5|43620.3|43615.5|43598.9|43594.1|44
1754262000000|2025-08-03 23:00:00|43613.8|43609|43594.8|43590|43615.7|43610.9|43593.3|43588.5|111
1754262300000|2025-08-03 23:05:00|43594.3|43589.5|43604.8|43600|43604.8|43600|43586.6|43581.8|58
1754262600000|2025-08-03 23:10:00|43605.3|43600.5|43589.3|43584.5|43605.3|43600.5|43576.4|43571.6|48
1754262900000|2025-08-03 23:15:00|43589.8|43585|43614.1|43609.3|43621.6|43616.8|43588.8|43584|85
1754263200000|2025-08-03 23:20:00|43613.6|43608.8|43621.8|43617|43631.6|43626.8|43604.8|43600|107
1754263500000|2025-08-03 23:25:00|43621.3|43616.5|43609|43604.2|43625.6|43620.8|43602|43597.2|84
1754263800000|2025-08-03 23:30:00|43609.5|43604.7|43578.5|43573.7|43611|43606.2|43574.5|43569.7|108
1754264100000|2025-08-03 23:35:00|43578|43573.2|43572|43567.2|43585.1|43580.3|43571|43566.2|55
1754264400000|2025-08-03 23:40:00|43571.5|43566.7|43585.5|43580.7|43586.5|43581.7|43556.1|43551.3|70
1754264700000|2025-08-03 23:45:00|43585|43580.2|43605.2|43600.4|43609.7|43604.9|43570.3|43565.5|103
1754265000000|2025-08-03 23:50:00|43604.7|43599.9|43609.5|43604.7|43618.7|43613.9|43603.9|43599.1|48
1754265300000|2025-08-03 23:55:00|43609|43604.2|43613.3|43608.5|43614.4|43609.6|43592.8|43588|62
1754265600000|2025-08-04 00:00:00|43613.8|43609|43608|43603.2|43624.1|43619.3|43604|43599.2|119
1754265900000|2025-08-04 00:05:00|43608.5|43603.7|43631.1|43626.3|43631.5|43626.7|43606.5|43601.7|66
1754266200000|2025-08-04 00:10:00|43630.6|43625.8|43626.8|43622|43646.8|43642|43624.4|43619.6|71
1754266500000|2025-08-04 00:15:00|43627.3|43622.5|43635.3|43630.5|43642.7|43637.9|43626.1|43621.3|94
1754266800000|2025-08-04 00:20:00|43635.8|43631|43633|43628.2|43646.3|43641.5|43630.5|43625.7|61
1754267100000|2025-08-04 00:25:00|43632.5|43627.7|43643.3|43638.5|43646.3|43641.5|43629.5|43624.7|59
1754267400000|2025-08-04 00:30:00|43642.8|43638|43621.5|43616.7|43645.5|43640.7|43618|43613.2|78
1754267700000|2025-08-04 00:35:00|43622|43617.2|43629.1|43624.3|43644.5|43639.7|43619|43614.2|81
1754268000000|2025-08-04 00:40:00|43628.6|43623.8|43642.9|43638.1|43648.9|43644.1|43627.6|43622.8|117
1754268300000|2025-08-04 00:45:00|43642.4|43637.6|43663.4|43658.6|43664.4|43659.6|43639.8|43635|120
1754268600000|2025-08-04 00:50:00|43663.9|43659.1|43667|43662.2|43685.7|43680.9|43657.7|43652.9|108
1754268900000|2025-08-04 00:55:00|43666.5|43661.7|43672.4|43667.6|43673.5|43668.7|43656.1|43651.3|62
1754269200000|2025-08-04 01:00:00|43672.9|43668.1|43681.1|43676.3|43694|43689.2|43669.3|43664.5|91
1754269500000|2025-08-04 01:05:00|43681.6|43676.8|43648.6|43643.8|43682.6|43677.8|43647.2|43642.4|131
1754269800000|2025-08-04 01:10:00|43650.1|43645.3|43656|43651.2|43676|43671.2|43645.2|43640.4|92
1754270100000|2025-08-04 01:15:00|43655.5|43650.7|43683.5|43678.7|43686|43681.2|43655.5|43650.7|80
1754270400000|2025-08-04 01:20:00|43683|43678.2|43670.1|43665.3|43694.7|43689.9|43668|43663.2|49
1754270700000|2025-08-04 01:25:00|43669.6|43664.8|43665.6|43660.8|43686.2|43681.4|43664.1|43659.3|45
1754271000000|2025-08-04 01:30:00|43666.1|43661.3|43672.9|43668.1|43685|43680.2|43666.1|43661.3|56
1754271300000|2025-08-04 01:35:00|43674.4|43669.6|43683.9|43679.1|43696.8|43692|43664.7|43659.9|126
1754271600000|2025-08-04 01:40:00|43684.4|43679.6|43666.7|43661.9|43686.7|43681.9|43662.5|43657.7|59
1754271900000|2025-08-04 01:45:00|43667.2|43662.4|43673|43668.2|43678.3|43673.5|43666.7|43661.9|47
1754272200000|2025-08-04 01:50:00|43672.5|43667.7|43669.9|43665.1|43677.1|43672.3|43661.1|43656.3|65
1754272500000|2025-08-04 01:55:00|43669.4|43664.6|43674.8|43670|43681.1|43676.3|43666.9|43662.1|57
1754272800000|2025-08-04 02:00:00|43675.3|43670.5|43679.5|43674.7|43687.2|43682.4|43671.4|43666.6|46
1754273100000|2025-08-04 02:05:00|43680|43675.2|43681.7|43676.9|43692|43687.2|43677|43672.2|40
1754273400000|2025-08-04 02:10:00|43681.2|43676.4|43697.2|43692.4|43700.1|43695.3|43679.2|43674.4|46
1754273700000|2025-08-04 02:15:00|43697.7|43692.9|43699.3|43694.5|43706.7|43701.9|43688.4|43683.6|78
1754274000000|2025-08-04 02:20:00|43698.8|43694|43711.4|43706.6|43712.2|43707.4|43697.3|43692.5|67
1754274300000|2025-08-04 02:25:00|43711.9|43707.1|43702.9|43698.1|43712.4|43707.6|43702.4|43697.6|39
1754274600000|2025-08-04 02:30:00|43703.1|43698.3|43702.9|43698.1|43709.5|43704.7|43698.7|43693.9|38
1754274900000|2025-08-04 02:35:00|43702.4|43697.6|43704.6|43699.8|43708.7|43703.9|43699.7|43694.9|42
1754275200000|2025-08-04 02:40:00|43704.1|43699.3|43701.9|43697.1|43706.3|43701.5|43699.4|43694.6|37
1754275500000|2025-08-04 02:45:00|43701.4|43696.6|43701.3|43696.5|43703.3|43698.5|43690.3|43685.5|52
1754275800000|2025-08-04 02:50:00|43700.8|43696|43712.7|43707.9|43718.5|43713.7|43699.8|43695|56
1754276100000|2025-08-04 02:55:00|43712.2|43707.4|43713.2|43708.4|43718.5|43713.7|43711.7|43706.9|31
1754276400000|2025-08-04 03:00:00|43713.7|43708.9|43712.9|43708.1|43720.9|43716.1|43710.5|43705.7|61
1754276700000|2025-08-04 03:05:00|43712.4|43707.6|43717.8|43713|43720.4|43715.6|43704.9|43700.1|40
1754277000000|2025-08-04 03:10:00|43717.3|43712.5|43721.4|43716.6|43724.8|43720|43716.7|43711.9|23
1754277300000|2025-08-04 03:15:00|43721.9|43717.1|43716.3|43711.5|43721.9|43717.1|43708.8|43704|58
1754277600000|2025-08-04 03:20:00|43715.8|43711|43711|43706.2|43716.3|43711.5|43704.8|43700|36
1754277900000|2025-08-04 03:25:00|43710.7|43705.9|43717.4|43712.6|43718.4|43713.6|43706.9|43702.1|84
1754278200000|2025-08-04 03:30:00|43717.9|43713.1|43720.4|43715.6|43726.4|43721.6|43715.4|43710.6|30
1754278500000|2025-08-04 03:35:00|43719.9|43715.1|43718.4|43713.6|43721.6|43716.8|43717.2|43712.4|10
1754278800000|2025-08-04 03:40:00|43717.9|43713.1|43727|43722.2|43730.3|43725.5|43715.4|43710.6|39
1754279100000|2025-08-04 03:45:00|43726.5|43721.7|43737.7|43732.9|43742.9|43738.1|43721|43716.2|41
1754279400000|2025-08-04 03:50:00|43737.2|43732.4|43735.3|43730.5|43741.2|43736.4|43726.5|43721.7|24
1754279700000|2025-08-04 03:55:00|43735.8|43731|43737.2|43732.4|43738.7|43733.9|43732.8|43728|23
1754280000000|2025-08-04 04:00:00|43735.2|43730.4|43727.9|43723.1|43736.2|43731.4|43727.9|43723.1|16
1754280300000|2025-08-04 04:05:00|43728.4|43723.6|43727.7|43722.9|43728.4|43723.6|43721.2|43716.4|28
1754280600000|2025-08-04 04:10:00|43727.2|43722.4|43711.8|43707|43730|43725.2|43710.4|43705.6|33
1754280900000|2025-08-04 04:15:00|43711.3|43706.5|43691.6|43686.8|43714.3|43709.5|43685.8|43681|87
1754281200000|2025-08-04 04:20:00|43691.1|43686.3|43681.4|43676.6|43702.5|43697.7|43675.1|43670.3|64
1754281500000|2025-08-04 04:25:00|43680.9|43676.1|43703|43698.2|43703.3|43698.5|43680.9|43676.1|37
1754281800000|2025-08-04 04:30:00|43703.5|43698.7|43704.8|43700|43710.7|43705.9|43688.6|43683.8|42
1754282100000|2025-08-04 04:35:00|43704.3|43699.5|43714.6|43709.8|43715.1|43710.3|43702.3|43697.5|49
1754282400000|2025-08-04 04:40:00|43715.1|43710.3|43709.2|43704.4|43715.1|43710.3|43704.5|43699.7|24
1754282700000|2025-08-04 04:45:00|43708.7|43703.9|43705.3|43700.5|43714.3|43709.5|43703.9|43699.1|28
1754283000000|2025-08-04 04:50:00|43707.8|43703|43711.1|43706.3|43713.6|43708.8|43704.9|43700.1|9
1754283300000|2025-08-04 04:55:00|43710.6|43705.8|43704.9|43700.1|43710.6|43705.8|43699.3|43694.5|31
1754283600000|2025-08-04 05:00:00|43705.9|43701.1|43710.2|43705.4|43712.6|43707.8|43703.7|43698.9|40
1754283900000|2025-08-04 05:05:00|43709.7|43704.9|43703|43698.2|43713.2|43708.4|43700|43695.2|41
1754284200000|2025-08-04 05:10:00|43702.5|43697.7|43708.1|43703.3|43714.4|43709.6|43700.5|43695.7|33
1754284500000|2025-08-04 05:15:00|43707.6|43702.8|43717.1|43712.3|43718.7|43713.9|43701.5|43696.7|48
1754284800000|2025-08-04 05:20:00|43716.6|43711.8|43724.7|43719.9|43729|43724.2|43713.4|43708.6|15
1754285100000|2025-08-04 05:25:00|43725.2|43720.4|43730.7|43725.9|43732.8|43728|43721|43716.2|17
1754285400000|2025-08-04 05:30:00|43731.2|43726.4|43740|43735.2|43746.4|43741.6|43726.3|43721.5|68
1754285700000|2025-08-04 05:35:00|43739.5|43734.7|43740.4|43735.6|43751.6|43746.8|43739.1|43734.3|49
1754286000000|2025-08-04 05:40:00|43739.9|43735.1|43736.4|43731.6|43749.4|43744.6|43736.4|43731.6|61
1754286300000|2025-08-04 05:45:00|43735.9|43731.1|43743.9|43739.1|43745.7|43740.9|43734.9|43730.1|34
1754286600000|2025-08-04 05:50:00|43744.4|43739.6|43743.1|43738.3|43747.4|43742.6|43737.1|43732.3|29
1754286900000|2025-08-04 05:55:00|43743.6|43738.8|43734.2|43729.4|43743.6|43738.8|43731.6|43726.8|28
1754287200000|2025-08-04 06:00:00|43734.1|43730.5|43749.8|43746.2|43752.7|43749.1|43732.5|43728.9|139
1754287500000|2025-08-04 06:05:00|43749.3|43745.7|43744|43740.4|43756.5|43752.9|43740.4|43736.8|91
1754287800000|2025-08-04 06:10:00|43744.5|43740.9|43741.9|43738.3|43744.9|43741.3|43733|43729.4|76
1754288100000|2025-08-04 06:15:00|43741.4|43737.8|43734.1|43730.5|43745.9|43742.3|43733.6|43730|72
1754288400000|2025-08-04 06:20:00|43734.6|43731|43699.5|43695.9|43738.4|43734.8|43698.8|43695.2|72
1754288700000|2025-08-04 06:25:00|43700|43696.4|43717.8|43714.2|43720.1|43716.5|43688.6|43685|117
1754289000000|2025-08-04 06:30:00|43718.3|43714.7|43683.4|43679.8|43718.8|43715.2|43677.9|43674.3|96
1754289300000|2025-08-04 06:35:00|43682.9|43679.3|43674.1|43670.5|43691.4|43687.8|43659.5|43655.9|103
1754289600000|2025-08-04 06:40:00|43673.6|43670|43708.3|43704.7|43708.8|43705.2|43665.6|43662|96
1754289900000|2025-08-04 06:45:00|43707.8|43704.2|43713.7|43710.1|43716.8|43713.2|43693.9|43690.3|67
1754290200000|2025-08-04 06:50:00|43714.1|43710.5|43724.3|43720.7|43731.7|43728.1|43709.4|43705.8|114
1754290500000|2025-08-04 06:55:00|43723.8|43720.2|43722.6|43719|43732.9|43729.3|43713|43709.4|160
1754290800000|2025-08-04 07:00:00|43722.1|43718.5|43723.4|43719.8|43728.1|43724.5|43698.7|43695.1|243
1754291100000|2025-08-04 07:05:00|43723.9|43720.3|43734|43730.4|43735.2|43731.6|43711|43707.4|123
1754291400000|2025-08-04 07:10:00|43735|43731.4|43741.4|43737.8|43752.1|43748.5|43725.3|43721.7|186
1754291700000|2025-08-04 07:15:00|43740.9|43737.3|43737.1|43733.5|43749|43745.4|43728.5|43724.9|74
1754292000000|2025-08-04 07:20:00|43737.6|43734|43735|43731.4|43750.3|43746.7|43723.4|43719.8|87
1754292300000|2025-08-04 07:25:00|43734.5|43730.9|43751.6|43748|43755.6|43752|43733.5|43729.9|71
1754292600000|2025-08-04 07:30:00|43751.1|43747.5|43789.7|43786.1|43791.7|43788.1|43748.4|43744.8|162
1754292900000|2025-08-04 07:35:00|43789.2|43785.6|43786.6|43783|43805.4|43801.8|43781.8|43778.2|140
1754293200000|2025-08-04 07:40:00|43786.1|43782.5|43793.6|43790|43798.5|43794.9|43779.9|43776.3|92
1754293500000|2025-08-04 07:45:00|43794.6|43791|43809.9|43806.3|43823.4|43819.8|43785.2|43781.6|290
1754293800000|2025-08-04 07:50:00|43810.4|43806.8|43808.1|43804.5|43811.3|43807.7|43792.1|43788.5|225
1754294100000|2025-08-04 07:55:00|43808.6|43805|43789.8|43786.2|43818.1|43814.5|43783.7|43780.1|178
1754294400000|2025-08-04 08:00:00|43788.8|43785.2|43796.7|43793.1|43807.1|43803.5|43782.2|43778.6|348
1754294700000|2025-08-04 08:05:00|43796.2|43792.6|43783.5|43779.9|43796.2|43792.6|43774.3|43770.7|256
1754295000000|2025-08-04 08:10:00|43784|43780.4|43794.3|43790.7|43794.3|43790.7|43763.1|43759.5|207
1754295300000|2025-08-04 08:15:00|43794|43790.4|43810.6|43807|43817.4|43813.8|43791.2|43787.6|282
1754295600000|2025-08-04 08:20:00|43811.1|43807.5|43809.5|43805.9|43813.7|43810.1|43796.8|43793.2|206
1754295900000|2025-08-04 08:25:00|43809|43805.4|43810.7|43807.1|43823|43819.4|43795.7|43792.1|117
1754296200000|2025-08-04 08:30:00|43811.2|43807.6|43814.8|43811.2|43820.3|43816.7|43803.7|43800.1|135
1754296500000|2025-08-04 08:35:00|43814.3|43810.7|43834.7|43831.1|43835.2|43831.6|43811.4|43807.8|184
1754296800000|2025-08-04 08:40:00|43835.2|43831.6|43841|43837.4|43842.9|43839.3|43825.3|43821.7|222
1754297100000|2025-08-04 08:45:00|43840.8|43837.2|43858|43854.4|43864.8|43861.2|43840.3|43836.7|354
1754297400000|2025-08-04 08:50:00|43857.5|43853.9|43861.6|43858|43872.2|43868.6|43853.9|43850.3|207
1754297700000|2025-08-04 08:55:00|43861.1|43857.5|43863.1|43859.5|43866.4|43862.8|43848.1|43844.5|153
1754298000000|2025-08-04 09:00:00|43862.6|43859|43884.8|43881.2|43886.2|43882.6|43861|43857.4|212
1754298300000|2025-08-04 09:05:00|43885.3|43881.7|43882.1|43878.5|43897.1|43893.5|43880|43876.4|236
1754298600000|2025-08-04 09:10:00|43883.6|43880|43883.5|43879.9|43895|43891.4|43866.1|43862.5|178
1754298900000|2025-08-04 09:15:00|43884.5|43880.9|43889.4|43885.8|43891|43887.4|43873.1|43869.5|80
1754299200000|2025-08-04 09:20:00|43889.9|43886.3|43884.9|43881.3|43894.7|43891.1|43880.5|43876.9|56
1754299500000|2025-08-04 09:25:00|43885.4|43881.8|43877.5|43873.9|43886.9|43883.3|43873.9|43870.3|150
1754299800000|2025-08-04 09:30:00|43878.5|43874.9|43889.4|43885.8|43890.4|43886.8|43877.5|43873.9|81
1754300100000|2025-08-04 09:35:00|43889.9|43886.3|43883.7|43880.1|43895.7|43892.1|43880.8|43877.2|67
1754300400000|2025-08-04 09:40:00|43884.2|43880.6|43880.4|43876.8|43887.1|43883.5|43878.9|43875.3|36
1754300700000|2025-08-04 09:45:00|43879.9|43876.3|43865.6|43862|43882|43878.4|43862.3|43858.7|416
1754301000000|2025-08-04 09:50:00|43865.1|43861.5|43874.4|43870.8|43878.9|43875.3|43861.3|43857.7|214
1754301300000|2025-08-04 09:55:00|43874.9|43871.3|43868|43864.4|43879|43875.4|43866.5|43862.9|133
1754301600000|2025-08-04 10:00:00|43868.5|43864.9|43875|43871.4|43882.3|43878.7|43863.5|43859.9|129
1754301900000|2025-08-04 10:05:00|43875.5|43871.9|43877.9|43874.3|43887.3|43883.7|43870|43866.4|167
1754302200000|2025-08-04 10:10:00|43877.4|43873.8|43872.5|43868.9|43887.9|43884.3|43872.5|43868.9|64
1754302500000|2025-08-04 10:15:00|43873|43869.4|43852.5|43848.9|43875.1|43871.5|43848.9|43845.3|102
1754302800000|2025-08-04 10:20:00|43854|43850.4|43859.8|43856.2|43868.7|43865.1|43852.5|43848.9|69
1754303100000|2025-08-04 10:25:00|43860.3|43856.7|43857.5|43853.9|43863.3|43859.7|43854.9|43851.3|53
1754303400000|2025-08-04 10:30:00|43857|43853.4|43865|43861.4|43865.6|43862|43857|43853.4|74
1754303700000|2025-08-04 10:35:00|43864.5|43860.9|43832.9|43829.3|43866|43862.4|43832.9|43829.3|184
1754304000000|2025-08-04 10:40:00|43833.4|43829.8|43845.9|43842.3|43857.6|43854|43831.5|43827.9|144
1754304300000|2025-08-04 10:45:00|43845.4|43841.8|43827.4|43823.8|43845.9|43842.3|43824.7|43821.1|109
1754304600000|2025-08-04 10:50:00|43827.9|43824.3|43818.3|43814.7|43840|43836.4|43817.8|43814.2|181
1754304900000|2025-08-04 10:55:00|43818.8|43815.2|43829.1|43825.5|43829.7|43826.1|43817.1|43813.5|63
1754305200000|2025-08-04 11:00:00|43828.1|43824.5|43803.1|43799.5|43829.8|43826.2|43798.6|43795|187
1754305500000|2025-08-04 11:05:00|43802.6|43799|43794.4|43790.8|43803.1|43799.5|43770.3|43766.7|195
1754305800000|2025-08-04 11:10:00|43794.9|43791.3|43785.9|43782.3|43801.3|43797.7|43774.2|43770.6|79
1754306100000|2025-08-04 11:15:00|43786.4|43782.8|43782.6|43779|43797.5|43793.9|43782.2|43778.6|91
1754306400000|2025-08-04 11:20:00|43782.1|43778.5|43778.3|43774.7|43791.7|43788.1|43772.1|43768.5|107
1754306700000|2025-08-04 11:25:00|43777.9|43774.3|43793.7|43790.1|43805.6|43802|43777.8|43774.2|140
1754307000000|2025-08-04 11:30:00|43793.2|43789.6|43796.7|43793.1|43814.6|43811|43793.2|43789.6|166
1754307300000|2025-08-04 11:35:00|43796.2|43792.6|43790.5|43786.9|43802.2|43798.6|43786.5|43782.9|92
1754307600000|2025-08-04 11:40:00|43791|43787.4|43789.9|43786.3|43801.8|43798.2|43786.3|43782.7|56
1754307900000|2025-08-04 11:45:00|43789.4|43785.8|43775.3|43771.7|43795.9|43792.3|43774.8|43771.2|74
1754308200000|2025-08-04 11:50:00|43774.8|43771.2|43777.3|43773.7|43790.3|43786.7|43770.8|43767.2|102
1754308500000|2025-08-04 11:55:00|43776.8|43773.2|43765.7|43762.1|43780.8|43777.2|43759.9|43756.3|119
1754308800000|2025-08-04 12:00:00|43770.7|43767.1|43776.3|43772.7|43783.8|43780.2|43769.7|43766.1|175
1754309100000|2025-08-04 12:05:00|43776.8|43773.2|43770.4|43766.8|43778.3|43774.7|43755.2|43751.6|113
1754309400000|2025-08-04 12:10:00|43769.9|43766.3|43778.7|43775.1|43784.1|43780.5|43765.9|43762.3|90
1754309700000|2025-08-04 12:15:00|43779.2|43775.6|43790.8|43787.2|43798.3|43794.7|43769.6|43766|112
1754310000000|2025-08-04 12:20:00|43791.3|43787.7|43806.6|43803|43814|43810.4|43788.7|43785.1|119
1754310300000|2025-08-04 12:25:00|43807.1|43803.5|43815.8|43812.2|43825.3|43821.7|43806.6|43803|206
1754310600000|2025-08-04 12:30:00|43815.3|43811.7|43815.3|43811.7|43830.7|43827.1|43811.9|43808.3|342
1754310900000|2025-08-04 12:35:00|43814.8|43811.2|43809.3|43805.7|43821.9|43818.3|43808.4|43804.8|156
1754311200000|2025-08-04 12:40:00|43809.8|43806.2|43793.8|43790.2|43815.2|43811.6|43790.3|43786.7|159
1754311500000|2025-08-04 12:45:00|43793.3|43789.7|43787.8|43784.2|43801.7|43798.1|43782.7|43779.1|109
1754311800000|2025-08-04 12:50:00|43788.3|43784.7|43778.9|43775.3|43790.8|43787.2|43774.9|43771.3|120
1754312100000|2025-08-04 12:55:00|43779.4|43775.8|43778.6|43775|43787.1|43783.5|43778.1|43774.5|119
1754312400000|2025-08-04 13:00:00|43777.6|43774|43775.5|43771.9|43781.1|43777.5|43766.1|43762.5|184
1754312700000|2025-08-04 13:05:00|43776|43772.4|43774.4|43770.8|43781.7|43778.1|43766.5|43762.9|90
1754313000000|2025-08-04 13:10:00|43773.9|43770.3|43780.5|43776.9|43792.8|43789.2|43770.3|43766.7|145
1754313300000|2025-08-04 13:15:00|43781|43777.4|43784.8|43781.2|43792.1|43788.5|43775.4|43771.8|131
1754313600000|2025-08-04 13:20:00|43784.3|43780.7|43785.7|43782.1|43789.5|43785.9|43762.6|43759|213
1754313900000|2025-08-04 13:25:00|43789.7|43786.1|43798.6|43795|43803.6|43800|43782.2|43778.6|606
1754314200000|2025-08-04 13:30:00|43797.7|43795.3|43880.9|43878.5|43903.6|43901.2|43766.6|43764.2|5037
1754314500000|2025-08-04 13:35:00|43880.4|43878|43922.7|43920.3|43924.8|43922.4|43865.3|43862.9|2278
1754314800000|2025-08-04 13:40:00|43922.6|43920.2|43901.2|43898.8|43924.8|43922.4|43883.7|43881.3|1592
1754315100000|2025-08-04 13:45:00|43902.2|43899.8|43957.4|43955|43986.3|43983.9|43899.7|43897.3|2162
1754315400000|2025-08-04 13:50:00|43956.3|43953.9|43958.8|43956.4|43965.1|43962.7|43928|43925.6|1204
1754315700000|2025-08-04 13:55:00|43958.3|43955.9|44000.3|43997.9|44005.5|44003.1|43951.3|43948.9|1483
1754316000000|2025-08-04 14:00:00|43997.1|43994.7|44001|43998.6|44027.7|44025.3|43994|43991.6|1858
1754316300000|2025-08-04 14:05:00|44001.5|43999.1|43950.3|43947.9|44001.5|43999.1|43935.7|43933.3|1551
1754316600000|2025-08-04 14:10:00|43948.6|43946.2|43979.5|43977.1|43983|43980.6|43938.4|43936|1300
1754316900000|2025-08-04 14:15:00|43980|43977.6|43980.3|43977.9|44006.9|44004.5|43976.4|43974|1183
1754317200000|2025-08-04 14:20:00|43980.7|43978.3|43999.5|43997.1|44000.5|43998.1|43967.9|43965.5|793
1754317500000|2025-08-04 14:25:00|44000|43997.6|44021.4|44019|44031.8|44029.4|43981.7|43979.3|837
1754317800000|2025-08-04 14:30:00|44020.4|44018|43998|43995.6|44028.9|44026.5|43995.2|43992.8|740
1754318100000|2025-08-04 14:35:00|43998.5|43996.1|44032.2|44029.8|44032.2|44029.8|43990.8|43988.4|572
1754318400000|2025-08-04 14:40:00|44031.7|44029.3|43986.6|43984.2|44036.7|44034.3|43984.6|43982.2|776
1754318700000|2025-08-04 14:45:00|43984.6|43982.2|44066.8|44064.4|44078.1|44075.7|43974.3|43971.9|1153
1754319000000|2025-08-04 14:50:00|44065.8|44063.4|44043.9|44041.5|44081.2|44078.8|44021.2|44018.8|1225
1754319300000|2025-08-04 14:55:00|44043.8|44041.4|44060.3|44057.9|44061.8|44059.4|44032.3|44029.9|766
1754319600000|2025-08-04 15:00:00|44060.9|44058.5|44075.4|44073|44095.2|44092.8|44042.7|44040.3|782
1754319900000|2025-08-04 15:05:00|44074.9|44072.5|44084.1|44081.7|44089.2|44086.8|44064.4|44062|500
1754320200000|2025-08-04 15:10:00|44083.1|44080.7|44100.6|44098.2|44112.4|44110|44079|44076.6|776
1754320500000|2025-08-04 15:15:00|44100.5|44098.1|44055.5|44053.1|44101|44098.6|44053.6|44051.2|728
1754320800000|2025-08-04 15:20:00|44055.7|44053.3|44049.3|44046.9|44065|44062.6|44024.7|44022.3|683
1754321100000|2025-08-04 15:25:00|44048.8|44046.4|44044.9|44042.5|44070.6|44068.2|44042.9|44040.5|716
1754321400000|2025-08-04 15:30:00|44045.8|44043.4|44070.2|44067.8|44078|44075.6|44038.2|44035.8|564
1754321700000|2025-08-04 15:35:00|44069.2|44066.8|44039.3|44036.9|44077.2|44074.8|44039|44036.6|432
1754322000000|2025-08-04 15:40:00|44040.4|44038|44021.3|44018.9|44047.4|44045|44006.7|44004.3|738
1754322300000|2025-08-04 15:45:00|44020.8|44018.4|44045.6|44043.2|44048.8|44046.4|44013.4|44011|529
1754322600000|2025-08-04 15:50:00|44044.1|44041.7|44051.5|44049.1|44053.7|44051.3|44031.9|44029.5|479
1754322900000|2025-08-04 15:55:00|44052|44049.6|44074.2|44071.8|44086.2|44083.8|44049.4|44047|790
1754323200000|2025-08-04 16:00:00|44073.4|44071|44063.7|44061.3|44094.8|44092.4|44055.4|44053|630
1754323500000|2025-08-04 16:05:00|44063.2|44060.8|44062.8|44060.4|44074.5|44072.1|44057.4|44055|321
1754323800000|2025-08-04 16:10:00|44063.9|44061.5|44065.5|44063.1|44082.9|44080.5|44055.8|44053.4|349
1754324100000|2025-08-04 16:15:00|44065|44062.6|44074.5|44072.1|44076.4|44074|44055.2|44052.8|414
1754324400000|2025-08-04 16:20:00|44073.9|44071.5|44061.4|44059|44075.9|44073.5|44051|44048.6|336
1754324700000|2025-08-04 16:25:00|44061.9|44059.5|44040.6|44038.2|44068.4|44066|44038.6|44036.2|408
1754325000000|2025-08-04 16:30:00|44041.7|44039.3|44068.2|44065.8|44072.1|44069.7|44037.5|44035.1|433
1754325300000|2025-08-04 16:35:00|44068.7|44066.3|44079.4|44077|44080|44077.6|44062.9|44060.5|397
1754325600000|2025-08-04 16:40:00|44078.7|44076.3|44084.3|44081.9|44087.3|44084.9|44069.3|44066.9|343
1754325900000|2025-08-04 16:45:00|44083.8|44081.4|44113.4|44111|44118.4|44116|44083.8|44081.4|567
1754326200000|2025-08-04 16:50:00|44114.6|44112.2|44140.3|44137.9|44141.1|44138.7|44111.4|44109|720
1754326500000|2025-08-04 16:55:00|44140.8|44138.4|44117.8|44115.4|44141.1|44138.7|44112.5|44110.1|457
1754326800000|2025-08-04 17:00:00|44116.9|44114.5|44135.9|44133.5|44141.5|44139.1|44115.9|44113.5|356
1754327100000|2025-08-04 17:05:00|44135.6|44133.2|44141.5|44139.1|44149.4|44147|44129.7|44127.3|350
1754327400000|2025-08-04 17:10:00|44143.1|44140.7|44164.5|44162.1|44168.9|44166.5|44140.3|44137.9|413
1754327700000|2025-08-04 17:15:00|44164|44161.6|44147.6|44145.2|44164.2|44161.8|44144.2|44141.8|303
1754328000000|2025-08-04 17:20:00|44147.8|44145.4|44155.7|44153.3|44155.7|44153.3|44139|44136.6|353
1754328300000|2025-08-04 17:25:00|44155.2|44152.8|44137.4|44135|44155.2|44152.8|44130.7|44128.3|249
1754328600000|2025-08-04 17:30:00|44138.5|44136.1|44140.4|44138|44152.4|44150|44136.6|44134.2|379
1754328900000|2025-08-04 17:35:00|44139.9|44137.5|44135.5|44133.1|44144.8|44142.4|44127|44124.6|212
1754329200000|2025-08-04 17:40:00|44135.1|44132.7|44106.5|44104.1|44135.6|44133.2|44100.4|44098|473
1754329500000|2025-08-04 17:45:00|44106|44103.6|44088.6|44086.2|44116.3|44113.9|44068.3|44065.9|985
1754329800000|2025-08-04 17:50:00|44089.1|44086.7|44075.2|44072.8|44094.1|44091.7|44074.7|44072.3|462
1754330100000|2025-08-04 17:55:00|44074.7|44072.3|44058.1|44055.7|44077.1|44074.7|44051.7|44049.3|336
1754330400000|2025-08-04 18:00:00|44057.6|44055.2|44076.3|44073.9|44086.1|44083.7|44052.2|44049.8|517
1754330700000|2025-08-04 18:05:00|44075.8|44073.4|44062|44059.6|44092.9|44090.5|44061.1|44058.7|405
1754331000000|2025-08-04 18:10:00|44062.9|44060.5|44057.4|44055|44080.2|44077.8|44049.8|44047.4|311
1754331300000|2025-08-04 18:15:00|44056.9|44054.5|44063.9|44061.5|44069.6|44067.2|44056.4|44054|345
1754331600000|2025-08-04 18:20:00|44063.6|44061.2|44080.5|44078.1|44087.6|44085.2|44062.6|44060.2|305
1754331900000|2025-08-04 18:25:00|44080|44077.6|44083.4|44081|44092.6|44090.2|44076.9|44074.5|216
1754332200000|2025-08-04 18:30:00|44084.3|44081.9|44113.5|44111.1|44116.4|44114|44084|44081.6|438
1754332500000|2025-08-04 18:35:00|44113|44110.6|44110.9|44108.5|44122.8|44120.4|44102.8|44100.4|331
1754332800000|2025-08-04 18:40:00|44110.4|44108|44088.3|44085.9|44116.4|44114|44081|44078.6|417
1754333100000|2025-08-04 18:45:00|44087.8|44085.4|44090.4|44088|44100|44097.6|44086.1|44083.7|298
1754333400000|2025-08-04 18:50:00|44092.1|44089.7|44093.1|44090.7|44099.9|44097.5|44081.2|44078.8|294
1754333700000|2025-08-04 18:55:00|44093.6|44091.2|44095.7|44093.3|44100.3|44097.9|44086.8|44084.4|244
1754334000000|2025-08-04 19:00:00|44094.6|44092.2|44107.6|44105.2|44114.6|44112.2|44090.2|44087.8|425
1754334300000|2025-08-04 19:05:00|44108.1|44105.7|44107.3|44104.9|44119.6|44117.2|44096.2|44093.8|403
1754334600000|2025-08-04 19:10:00|44107.6|44105.2|44122.4|44120|44126.5|44124.1|44104.4|44102|308
1754334900000|2025-08-04 19:15:00|44121.9|44119.5|44156.4|44154|44162.4|44160|44116.6|44114.2|1111
1754335200000|2025-08-04 19:20:00|44155|44152.6|44176.4|44174|44179.2|44176.8|44152|44149.6|719
1754335500000|2025-08-04 19:25:00|44175.9|44173.5|44145.1|44142.7|44178.8|44176.4|44139.1|44136.7|608
1754335800000|2025-08-04 19:30:00|44145.9|44143.5|44135.6|44133.2|44156.2|44153.8|44127.3|44124.9|804
1754336100000|2025-08-04 19:35:00|44135.1|44132.7|44149.2|44146.8|44149.9|44147.5|44122.7|44120.3|742
1754336400000|2025-08-04 19:40:00|44148.7|44146.3|44142|44139.6|44155.8|44153.4|44137.8|44135.4|635
1754336700000|2025-08-04 19:45:00|44141.5|44139.1|44157.8|44155.4|44161.5|44159.1|44136.8|44134.4|579
1754337000000|2025-08-04 19:50:00|44158.7|44156.3|44171.6|44169.2|44178.7|44176.3|44142.2|44139.8|1370
1754337300000|2025-08-04 19:55:00|44172.1|44169.7|44178.7|44176.3|44191.1|44188.7|44157.8|44155.4|3687
1754337600000|2025-08-04 20:00:00|44178.8|44174|44182.8|44178|44197.9|44193.1|44175.7|44170.9|981
1754337900000|2025-08-04 20:05:00|44185.8|44181|44210.9|44206.1|44227.7|44222.9|44180.2|44175.4|969
1754338200000|2025-08-04 20:10:00|44212.9|44208.1|44221.1|44216.3|44227.1|44222.3|44208.6|44203.8|300
1754338500000|2025-08-04 20:15:00|44220.1|44215.3|44230.8|44226|44236.3|44231.5|44220.1|44215.3|139
1754338800000|2025-08-04 20:20:00|44228.8|44224|44237.5|44232.7|44239.6|44234.8|44226.7|44221.9|199
1754339100000|2025-08-04 20:25:00|44236.9|44232.1|44229.8|44225|44237.9|44233.1|44229.7|44224.9|130
1754339400000|2025-08-04 20:30:00|44227.8|44223|44244.6|44239.8|44248.4|44243.6|44227.8|44223|117
1754339700000|2025-08-04 20:35:00|44244.3|44239.5|44238|44233.2|44245.9|44241.1|44238|44233.2|244
1754340000000|2025-08-04 20:40:00|44237|44232.2|44249|44244.2|44251.3|44246.5|44237|44232.2|194
1754340300000|2025-08-04 20:45:00|44248|44243.2|44254.1|44249.3|44257.6|44252.8|44242.6|44237.8|149
1754340600000|2025-08-04 20:50:00|44255.1|44250.3|44249.7|44244.9|44255.5|44250.7|44241.6|44236.8|129
1754340900000|2025-08-04 20:55:00|44251.7|44246.9|44264|44254.2|44264.5|44259.3|44251.7|44246.9|77
1754341200000|2025-08-04 21:00:00|44263.7|44253.9|44268.5|44258.7|44272.8|44263|44260.7|44250.9|0
1754341500000|2025-08-04 21:05:00|44268.3|44258.5|44266.8|44257|44271.7|44261.9|44266.1|44256.3|0
1754341800000|2025-08-04 21:10:00|44266.7|44256.9|44263.5|44253.7|44266.7|44256.9|44260.4|44250.6|0
1754342100000|2025-08-04 21:15:00|44263.3|44253.5|44261.1|44251.3|44263.7|44253.9|44260.9|44251.1|0
1754342400000|2025-08-04 21:20:00|44263.1|44253.3|44260.8|44251|44263.1|44253.3|44259.9|44250.1|0
1754342700000|2025-08-04 21:25:00|44261.5|44251.7|44264.9|44255.1|44265.4|44255.6|44261.5|44251.7|0
1754343000000|2025-08-04 21:30:00|44265.8|44256|44266.5|44256.7|44271.4|44261.6|44265.1|44255.3|0
1754343300000|2025-08-04 21:35:00|44265.8|44256|44261.5|44251.7|44268.2|44258.4|44261.5|44251.7|0
1754343600000|2025-08-04 21:40:00|44260.9|44251.1|44263.7|44253.9|44264.6|44254.8|44259.9|44250.1|0
1754343900000|2025-08-04 21:45:00|44263.8|44254|44262.7|44252.9|44263.8|44254|44262.2|44252.4|0
1754344200000|2025-08-04 21:50:00|44262.9|44253.1|44262.1|44252.3|44265.1|44255.3|44261.3|44251.5|0
1754344500000|2025-08-04 21:55:00|44262.4|44252.6|44264.4|44254.6|44265|44255.2|44262.3|44252.5|0
1754344800000|2025-08-04 22:00:00|44273.6|44268.8|44251.6|44246.8|44280.6|44275.8|44246.2|44241.4|86
1754345100000|2025-08-04 22:05:00|44252.1|44247.3|44242|44237.2|44252.6|44247.8|44240|44235.2|74
1754345400000|2025-08-04 22:10:00|44242.5|44237.7|44244.6|44239.8|44259|44254.2|44239.1|44234.3|52
1754345700000|2025-08-04 22:15:00|44245.6|44240.8|44247.9|44243.1|44248.7|44243.9|44237.4|44232.6|62
1754346000000|2025-08-04 22:20:00|44248.4|44243.6|44248.7|44243.9|44249.9|44245.1|44240|44235.2|22
1754346300000|2025-08-04 22:25:00|44248.2|44243.4|44236.3|44231.5|44248.9|44244.1|44231.3|44226.5|53
1754346600000|2025-08-04 22:30:00|44236.8|44232|44234.1|44229.3|44242.3|44237.5|44231.4|44226.6|58
1754346900000|2025-08-04 22:35:00|44233.6|44228.8|44233.1|44228.3|44244.1|44239.3|44231|44226.2|44
1754347200000|2025-08-04 22:40:00|44232.6|44227.8|44226.8|44222|44234.1|44229.3|44222.1|44217.3|63
1754347500000|2025-08-04 22:45:00|44227.3|44222.5|44227.6|44222.8|44235.5|44230.7|44224.3|44219.5|50
1754347800000|2025-08-04 22:50:00|44226.1|44221.3|44230.2|44225.4|44233.1|44228.3|44220.4|44215.6|38
1754348100000|2025-08-04 22:55:00|44230.7|44225.9|44230.2|44225.4|44234.4|44229.6|44227.7|44222.9|39
1754348400000|2025-08-04 23:00:00|44230.7|44225.9|44225.6|44220.8|44236.4|44231.6|44225.6|44220.8|24
1754348700000|2025-08-04 23:05:00|44226.7|44221.9|44237.2|44232.4|44238.7|44233.9|44223|44218.2|38
1754349000000|2025-08-04 23:10:00|44236.7|44231.9|44248.6|44243.8|44248.6|44243.8|44236.4|44231.6|30
1754349300000|2025-08-04 23:15:00|44249.1|44244.3|44244.1|44239.3|44262.5|44257.7|44240.8|44236|48
1754349600000|2025-08-04 23:20:00|44244.6|44239.8|44230.4|44225.6|44245.6|44240.8|44226.4|44221.6|39
1754349900000|2025-08-04 23:25:00|44229.7|44224.9|44231.5|44226.7|44235.4|44230.6|44226.5|44221.7|43
1754350200000|2025-08-04 23:30:00|44231.9|44227.1|44223.9|44219.1|44233.8|44229|44218.3|44213.5|52
1754350500000|2025-08-04 23:35:00|44223.7|44218.9|44221.9|44217.1|44226.6|44221.8|44218.5|44213.7|20
1754350800000|2025-08-04 23:40:00|44222.4|44217.6|44230.1|44225.3|44230.2|44225.4|44222.4|44217.6|26
1754351100000|2025-08-04 23:45:00|44230.6|44225.8|44226|44221.2|44234.6|44229.8|44216.7|44211.9|43
1754351400000|2025-08-04 23:50:00|44226.5|44221.7|44217.4|44212.6|44229|44224.2|44216.9|44212.1|63
1754351700000|2025-08-04 23:55:00|44216.9|44212.1|44220.3|44215.5|44226.1|44221.3|44213.8|44209|40
1754352000000|2025-08-05 00:00:00|44218.8|44214|44212.4|44207.6|44219.3|44214.5|44204.5|44199.7|114
1754352300000|2025-08-05 00:05:00|44211.9|44207.1|44212.2|44207.4|44221|44216.2|44211.1|44206.3|46
1754352600000|2025-08-05 00:10:00|44212.7|44207.9|44209.1|44204.3|44215.3|44210.5|44203.6|44198.8|47
1754352900000|2025-08-05 00:15:00|44208.6|44203.8|44204.6|44199.8|44213|44208.2|44202.3|44197.5|76
1754353200000|2025-08-05 00:20:00|44203.6|44198.8|44205.6|44200.8|44211|44206.2|44197.6|44192.8|39
1754353500000|2025-08-05 00:25:00|44206.1|44201.3|44213|44208.2|44214.2|44209.4|44203.1|44198.3|43
1754353800000|2025-08-05 00:30:00|44213.5|44208.7|44223.1|44218.3|44223.1|44218.3|44212.6|44207.8|51
1754354100000|2025-08-05 00:35:00|44223.6|44218.8|44230.6|44225.8|44231.3|44226.5|44220.8|44216|66
1754354400000|2025-08-05 00:40:00|44230.1|44225.3|44247|44242.2|44251|44246.2|44229.8|44225|88
1754354700000|2025-08-05 00:45:00|44247.5|44242.7|44287.2|44282.4|44311.9|44307.1|44246.9|44242.1|153
1754355000000|2025-08-05 00:50:00|44287.7|44282.9|44251.9|44247.1|44289.2|44284.4|44237.1|44232.3|117
1754355300000|2025-08-05 00:55:00|44251.8|44247|44258.6|44253.8|44267.7|44262.9|44244.9|44240.1|34
1754355600000|2025-08-05 01:00:00|44259.1|44254.3|44257.8|44253|44266.2|44261.4|44252.1|44247.3|46
1754355900000|2025-08-05 01:05:00|44257.3|44252.5|44274.9|44270.1|44278.3|44273.5|44251.1|44246.3|80
1754356200000|2025-08-05 01:10:00|44274.4|44269.6|44257.6|44252.8|44276.2|44271.4|44245.7|44240.9|51
1754356500000|2025-08-05 01:15:00|44257.1|44252.3|44248.6|44243.8|44257.6|44252.8|44229.8|44225|65
1754356800000|2025-08-05 01:20:00|44248.4|44243.6|44239.9|44235.1|44248.4|44243.6|44235.5|44230.7|38
1754357100000|2025-08-05 01:25:00|44239.4|44234.6|44247|44242.2|44248.5|44243.7|44232.9|44228.1|29
1754357400000|2025-08-05 01:30:00|44247.5|44242.7|44246.1|44241.3|44249|44244.2|44237.2|44232.4|14
1754357700000|2025-08-05 01:35:00|44245.6|44240.8|44244.8|44240|44246.7|44241.9|44231.7|44226.9|17
1754358000000|2025-08-05 01:40:00|44245.3|44240.5|44249.3|44244.5|44252|44247.2|44243.8|44239|33
1754358300000|2025-08-05 01:45:00|44248.8|44244|44246.3|44241.5|44248.8|44244|44238.5|44233.7|8
1754358600000|2025-08-05 01:50:00|44246.8|44242|44237.3|44232.5|44251.3|44246.5|44235.8|44231|22
1754358900000|2025-08-05 01:55:00|44236.8|44232|44229.1|44224.3|44237.3|44232.5|44222.6|44217.8|36
1754359200000|2025-08-05 02:00:00|44228.6|44223.8|44230.3|44225.5|44234.1|44229.3|44222.4|44217.6|23
1754359500000|2025-08-05 02:05:00|44230.8|44226|44230.1|44225.3|44235.2|44230.4|44226.5|44221.7|13
1754359800000|2025-08-05 02:10:00|44230.6|44225.8|44225.3|44220.5|44234.3|44229.5|44224.8|44220|18
1754360100000|2025-08-05 02:15:00|44225.8|44221|44221.1|44216.3|44227.7|44222.9|44219.8|44215|10
1754360400000|2025-08-05 02:20:00|44221.6|44216.8|44223.1|44218.3|44227.1|44222.3|44217.8|44213|17
1754360700000|2025-08-05 02:25:00|44223.6|44218.8|44216.9|44212.1|44224.1|44219.3|44216.5|44211.7|14
1754361000000|2025-08-05 02:30:00|44217.4|44212.6|44232.1|44227.3|44232.6|44227.8|44213.8|44209|9
1754361300000|2025-08-05 02:35:00|44232.6|44227.8|44228.6|44223.8|44234.1|44229.3|44227.1|44222.3|24
1754361600000|2025-08-05 02:40:00|44228.1|44223.3|44219.6|44214.8|44228.1|44223.3|44216.6|44211.8|16
1754361900000|2025-08-05 02:45:00|44220.1|44215.3|44227.4|44222.6|44229.4|44224.6|44217.6|44212.8|10
1754362200000|2025-08-05 02:50:00|44226.9|44222.1|44219.3|44214.5|44228.4|44223.6|44218.8|44214|10
1754362500000|2025-08-05 02:55:00|44218.8|44214|44224.5|44219.7|44224.9|44220.1|44213.3|44208.5|19
1754362800000|2025-08-05 03:00:00|44225|44220.2|44217.9|44213.1|44227.6|44222.8|44212.2|44207.4|14
1754363100000|2025-08-05 03:05:00|44217.4|44212.6|44221.6|44216.8|44222.6|44217.8|44210|44205.2|24
1754363400000|2025-08-05 03:10:00|44221.1|44216.3|44226.2|44221.4|44228.4|44223.6|44218|44213.2|22
1754363700000|2025-08-05 03:15:00|44225.7|44220.9|44228|44223.2|44233.4|44228.6|44223.4|44218.6|40
1754364000000|2025-08-05 03:20:00|44227.5|44222.7|44216.2|44211.4|44228.1|44223.3|44213.4|44208.6|10
1754364300000|2025-08-05 03:25:00|44215.7|44210.9|44220.9|44216.1|44226.5|44221.7|44210.1|44205.3|20
1754364600000|2025-08-05 03:30:00|44220.6|44215.8|44242.3|44237.5|44242.3|44237.5|44219.9|44215.1|31
1754364900000|2025-08-05 03:35:00|44242.8|44238|44237.9|44233.1|44250.6|44245.8|44236.9|44232.1|13
1754365200000|2025-08-05 03:40:00|44237.8|44233|44242.2|44237.4|44244.3|44239.5|44236.8|44232|12
1754365500000|2025-08-05 03:45:00|44242.7|44237.9|44239.7|44234.9|44247.8|44243|44239.7|44234.9|10
1754365800000|2025-08-05 03:50:00|44239.2|44234.4|44242.7|44237.9|44248.7|44243.9|44238.2|44233.4|39
1754366100000|2025-08-05 03:55:00|44243.2|44238.4|44225.9|44221.1|44245.7|44240.9|44224.7|44219.9|29
1754366400000|2025-08-05 04:00:00|44226.9|44222.1|44231.4|44226.6|44233.8|44229|44223.5|44218.7|21
1754366700000|2025-08-05 04:05:00|44231.9|44227.1|44221.2|44216.4|44234.2|44229.4|44219.2|44214.4|13
1754367000000|2025-08-05 04:10:00|44221.6|44216.8|44221.7|44216.9|44223.7|44218.9|44214.6|44209.8|8
1754367300000|2025-08-05 04:15:00|44221.2|44216.4|44221.6|44216.8|44223.9|44219.1|44218.8|44214|7
1754367600000|2025-08-05 04:20:00|44221.4|44216.6|44218.6|44213.8|44221.5|44216.7|44213.9|44209.1|12
1754367900000|2025-08-05 04:25:00|44218.1|44213.3|44223.4|44218.6|44224.3|44219.5|44215.1|44210.3|6
1754368200000|2025-08-05 04:30:00|44223.9|44219.1|44226.4|44221.6|44228.1|44223.3|44219.9|44215.1|23
1754368500000|2025-08-05 04:35:00|44226.9|44222.1|44227.9|44223.1|44231.5|44226.7|44223.8|44219|16
1754368800000|2025-08-05 04:40:00|44228.1|44223.3|44229.1|44224.3|44231|44226.2|44226.6|44221.8|3
1754369100000|2025-08-05 04:45:00|44228.6|44223.8|44236.4|44231.6|44236.4|44231.6|44226.8|44222|12
1754369400000|2025-08-05 04:50:00|44235.9|44231.1|44235.2|44230.4|44238.2|44233.4|44232.2|44227.4|8
1754369700000|2025-08-05 04:55:00|44235.7|44230.9|44245.2|44240.4|44246.2|44241.4|44235.2|44230.4|21
1754370000000|2025-08-05 05:00:00|44245.7|44240.9|44246.1|44241.3|44252.6|44247.8|44242.9|44238.1|21
1754370300000|2025-08-05 05:05:00|44246.6|44241.8|44241.7|44236.9|44250.3|44245.5|44241.7|44236.9|14
1754370600000|2025-08-05 05:10:00|44242.2|44237.4|44241.6|44236.8|44248.3|44243.5|44240.4|44235.6|21
1754370900000|2025-08-05 05:15:00|44241.1|44236.3|44231.4|44226.6|44241.1|44236.3|44227.8|44223|27
1754371200000|2025-08-05 05:20:00|44231.2|44226.4|44244.7|44239.9|44247.2|44242.4|44229.7|44224.9|20
1754371500000|2025-08-05 05:25:00|44245.3|44240.5|44254.1|44249.3|44254.4|44249.6|44242.3|44237.5|28
1754371800000|2025-08-05 05:30:00|44254.6|44249.8|44250.5|44245.7|44256|44251.2|44249|44244.2|54
1754372100000|2025-08-05 05:35:00|44250|44245.2|44252.8|44248|44256|44251.2|44249.5|44244.7|12
1754372400000|2025-08-05 05:40:00|44252.3|44247.5|44253.1|44248.3|44256.4|44251.6|44249.3|44244.5|34
1754372700000|2025-08-05 05:45:00|44253.6|44248.8|44254.2|44249.4|44255.9|44251.1|44250.6|44245.8|9
1754373000000|2025-08-05 05:50:00|44255.2|44250.4|44250.3|44245.5|44256.5|44251.7|44247.2|44242.4|24
1754373300000|2025-08-05 05:55:00|44250.8|44246|44249.2|44244.4|44252.5|44247.7|44243.5|44238.7|21
1754373600000|2025-08-05 06:00:00|44248.2|44244.6|44241.6|44238|44251.4|44247.8|44236.8|44233.2|73
1754373900000|2025-08-05 06:05:00|44241.1|44237.5|44244|44240.4|44246|44242.4|44236.2|44232.6|39
1754374200000|2025-08-05 06:10:00|44244.5|44240.9|44250.8|44247.2|44253|44249.4|44244|44240.4|38
1754374500000|2025-08-05 06:15:00|44251.3|44247.7|44259.5|44255.9|44261.8|44258.2|44251.3|44247.7|87
1754374800000|2025-08-05 06:20:00|44260|44256.4|44249.9|44246.3|44263.2|44259.6|44248.4|44244.8|41
1754375100000|2025-08-05 06:25:00|44249.4|44245.8|44247.7|44244.1|44261.6|44258|44246.1|44242.5|59
1754375400000|2025-08-05 06:30:00|44248.2|44244.6|44256.8|44253.2|44263.4|44259.8|44245.3|44241.7|103
1754375700000|2025-08-05 06:35:00|44256.6|44253|44261.6|44258|44267.7|44264.1|44252.8|44249.2|92
1754376000000|2025-08-05 06:40:00|44262.1|44258.5|44264.2|44260.6|44273|44269.4|44260.3|44256.7|84
1754376300000|2025-08-05 06:45:00|44265.2|44261.6|44267.6|44264|44270.8|44267.2|44256.4|44252.8|77
1754376600000|2025-08-05 06:50:00|44267.1|44263.5|44262.5|44258.9|44267.1|44263.5|44258.4|44254.8|48
1754376900000|2025-08-05 06:55:00|44263|44259.4|44274.1|44270.5|44274.1|44270.5|44258.7|44255.1|142
1754377200000|2025-08-05 07:00:00|44273.6|44270|44271|44267.4|44275.1|44271.5|44254.5|44250.9|118
1754377500000|2025-08-05 07:05:00|44271.5|44267.9|44278.8|44275.2|44298.4|44294.8|44269.3|44265.7|92
1754377800000|2025-08-05 07:10:00|44279.3|44275.7|44261.5|44257.9|44282.8|44279.2|44258.4|44254.8|75
1754378100000|2025-08-05 07:15:00|44262|44258.4|44259.4|44255.8|44270.3|44266.7|44258.4|44254.8|84
1754378400000|2025-08-05 07:20:00|44259.9|44256.3|44234.3|44230.7|44263.3|44259.7|44232.3|44228.7|206
1754378700000|2025-08-05 07:25:00|44233.8|44230.2|44239|44235.4|44241.6|44238|44227.8|44224.2|105
1754379000000|2025-08-05 07:30:00|44239.5|44235.9|44226.6|44223|44254.4|44250.8|44226.1|44222.5|101
1754379300000|2025-08-05 07:35:00|44227.1|44223.5|44215.9|44212.3|44232.1|44228.5|44207.2|44203.6|114
1754379600000|2025-08-05 07:40:00|44216.4|44212.8|44226.9|44223.3|44230.5|44226.9|44210.5|44206.9|58
1754379900000|2025-08-05 07:45:00|44226.4|44222.8|44201.2|44197.6|44235.1|44231.5|44200|44196.4|62
1754380200000|2025-08-05 07:50:00|44200.7|44197.1|44194.2|44190.6|44206.4|44202.8|44190.5|44186.9|106
1754380500000|2025-08-05 07:55:00|44196.2|44192.6|44197|44193.4|44206.1|44202.5|44185.2|44181.6|71
1754380800000|2025-08-05 08:00:00|44198|44194.4|44213|44209.4|44232.9|44229.3|44198|44194.4|995
1754381100000|2025-08-05 08:05:00|44213.5|44209.9|44197.3|44193.7|44218.7|44215.1|44190.9|44187.3|197
1754381400000|2025-08-05 08:10:00|44197.8|44194.2|44194.3|44190.7|44214.5|44210.9|44190.3|44186.7|122
1754381700000|2025-08-05 08:15:00|44193.8|44190.2|44197.4|44193.8|44204.6|44201|44185.5|44181.9|105
1754382000000|2025-08-05 08:20:00|44197.9|44194.3|44211.7|44208.1|44216.5|44212.9|44197.9|44194.3|71
1754382300000|2025-08-05 08:25:00|44213.2|44209.6|44227.3|44223.7|44231|44227.4|44213.2|44209.6|135
1754382600000|2025-08-05 08:30:00|44226.8|44223.2|44212.4|44208.8|44230.2|44226.6|44207.4|44203.8|51
1754382900000|2025-08-05 08:35:00|44212.3|44208.7|44211.6|44208|44214.6|44211|44205.1|44201.5|47
1754383200000|2025-08-05 08:40:00|44212.1|44208.5|44200.6|44197|44217.7|44214.1|44199.3|44195.7|67
1754383500000|2025-08-05 08:45:00|44201.6|44198|44208.4|44204.8|44211.4|44207.8|44199.9|44196.3|59
1754383800000|2025-08-05 08:50:00|44207.4|44203.8|44207.4|44203.8|44211.3|44207.7|44201.4|44197.8|22
1754384100000|2025-08-05 08:55:00|44207.2|44203.6|44203.1|44199.5|44209.2|44205.6|44202.3|44198.7|49
1754384400000|2025-08-05 09:00:00|44203.6|44200|44209.3|44205.7|44219.5|44215.9|44195.8|44192.2|64
1754384700000|2025-08-05 09:05:00|44210.8|44207.2|44218.7|44215.1|44222.5|44218.9|44209.3|44205.7|88
1754385000000|2025-08-05 09:10:00|44218.2|44214.6|44219.3|44215.7|44222.3|44218.7|44213.2|44209.6|63
1754385300000|2025-08-05 09:15:00|44218.8|44215.2|44225.7|44222.1|44226.2|44222.6|44216.2|44212.6|54
1754385600000|2025-08-05 09:20:00|44225.5|44221.9|44227.5|44223.9|44230.8|44227.2|44220.6|44217|55
1754385900000|2025-08-05 09:25:00|44227.8|44224.2|44227.5|44223.9|44233.3|44229.7|44227.2|44223.6|26
1754386200000|2025-08-05 09:30:00|44227.1|44223.5|44221.4|44217.8|44228.1|44224.5|44217.7|44214.1|68
1754386500000|2025-08-05 09:35:00|44221.9|44218.3|44247.5|44243.9|44254.1|44250.5|44221.9|44218.3|151
1754386800000|2025-08-05 09:40:00|44247.8|44244.2|44242.4|44238.8|44251.6|44248|44241.8|44238.2|51
1754387100000|2025-08-05 09:45:00|44241.9|44238.3|44232|44228.4|44242.3|44238.7|44230.5|44226.9|35
1754387400000|2025-08-05 09:50:00|44231.5|44227.9|44222.1|44218.5|44232.7|44229.1|44222.1|44218.5|51
1754387700000|2025-08-05 09:55:00|44222.6|44219|44235|44231.4|44236|44232.4|44222.6|44219|16
1754388000000|2025-08-05 10:00:00|44234.5|44230.9|44248.6|44245|44249.6|44246|44233.6|44230|49
1754388300000|2025-08-05 10:05:00|44249.1|44245.5|44266.6|44263|44274.1|44270.5|44249.1|44245.5|88
1754388600000|2025-08-05 10:10:00|44266.1|44262.5|44264.8|44261.2|44272.7|44269.1|44261|44257.4|75
1754388900000|2025-08-05 10:15:00|44265|44261.4|44259.2|44255.6|44271.7|44268.1|44256.7|44253.1|77
1754389200000|2025-08-05 10:20:00|44259.7|44256.1|44258.6|44255|44264.9|44261.3|44252.9|44249.3|53
1754389500000|2025-08-05 10:25:00|44259.1|44255.5|44188.2|44184.6|44284.3|44280.7|44184.6|44181|2450
1754389800000|2025-08-05 10:30:00|44185.2|44181.6|44154|44150.4|44202.6|44199|44107|44103.4|2209
1754390100000|2025-08-05 10:35:00|44153.5|44149.9|44195.6|44192|44196.8|44193.2|44151.6|44148|600
1754390400000|2025-08-05 10:40:00|44196.1|44192.5|44177.9|44174.3|44205|44201.4|44174.8|44171.2|333
1754390700000|2025-08-05 10:45:00|44178|44174.4|44180.2|44176.6|44186.6|44183|44170.5|44166.9|113
1754391000000|2025-08-05 10:50:00|44179.7|44176.1|44186.7|44183.1|44188.7|44185.1|44177.5|44173.9|91
1754391300000|2025-08-05 10:55:00|44187.2|44183.6|44184.9|44181.3|44192.8|44189.2|44175.6|44172|144
1754391600000|2025-08-05 11:00:00|44184.4|44180.8|44174.3|44170.7|44206.1|44202.5|44174.3|44170.7|523
1754391900000|2025-08-05 11:05:00|44175.2|44171.6|44180.3|44176.7|44189.9|44186.3|44167.1|44163.5|124
1754392200000|2025-08-05 11:10:00|44179.8|44176.2|44184.6|44181|44189.8|44186.2|44179.4|44175.8|87
1754392500000|2025-08-05 11:15:00|44185.1|44181.5|44193.7|44190.1|44198.1|44194.5|44177.9|44174.3|67
1754392800000|2025-08-05 11:20:00|44194.2|44190.6|44190.1|44186.5|44195.2|44191.6|44186.8|44183.2|41
1754393100000|2025-08-05 11:25:00|44190.6|44187|44179.9|44176.3|44190.9|44187.3|44175.7|44172.1|65
1754393400000|2025-08-05 11:30:00|44179.4|44175.8|44186.3|44182.7|44188.5|44184.9|44164.6|44161|167
1754393700000|2025-08-05 11:35:00|44186.4|44182.8|44185|44181.4|44195.1|44191.5|44179.1|44175.5|124
1754394000000|2025-08-05 11:40:00|44184.5|44180.9|44186.8|44183.2|44197.5|44193.9|44183.1|44179.5|113
1754394300000|2025-08-05 11:45:00|44187.3|44183.7|44205.3|44201.7|44211.6|44208|44185.8|44182.2|179
1754394600000|2025-08-05 11:50:00|44205.4|44201.8|44224.2|44220.6|44227.1|44223.5|44196.9|44193.3|254
1754394900000|2025-08-05 11:55:00|44224.7|44221.1|44227.2|44223.6|44229.9|44226.3|44221.5|44217.9|111
1754395200000|2025-08-05 12:00:00|44227.7|44224.1|44241.2|44237.6|44244.3|44240.7|44217.2|44213.6|185
1754395500000|2025-08-05 12:05:00|44239.7|44236.1|44249.6|44246|44253|44249.4|44237.4|44233.8|236
1754395800000|2025-08-05 12:10:00|44249.1|44245.5|44271.2|44267.6|44282.4|44278.8|44241.2|44237.6|458
1754396100000|2025-08-05 12:15:00|44270.7|44267.1|44224.9|44221.3|44275.2|44271.6|44182.6|44179|769
1754396400000|2025-08-05 12:20:00|44225.4|44221.8|44236.5|44232.9|44239.2|44235.6|44204.3|44200.7|543
1754396700000|2025-08-05 12:25:00|44237|44233.4|44217.8|44214.2|44240.2|44236.6|44205.4|44201.8|245
1754397000000|2025-08-05 12:30:00|44217.4|44213.8|44196.1|44192.5|44217.4|44213.8|44194|44190.4|139
1754397300000|2025-08-05 12:35:00|44195.8|44192.2|44186.6|44183|44208.7|44205.1|44180.8|44177.2|246
1754397600000|2025-08-05 12:40:00|44186.8|44183.2|44161.5|44157.9|44189.2|44185.6|44161.5|44157.9|327
1754397900000|2025-08-05 12:45:00|44162|44158.4|44161.9|44158.3|44171.2|44167.6|44141.7|44138.1|241
1754398200000|2025-08-05 12:50:00|44161.4|44157.8|44175.8|44172.2|44176.4|44172.8|44155.7|44152.1|211
1754398500000|2025-08-05 12:55:00|44175.3|44171.7|44169|44165.4|44185.8|44182.2|44166.4|44162.8|166
1754398800000|2025-08-05 13:00:00|44169.5|44165.9|44157.7|44154.1|44182.1|44178.5|44152.9|44149.3|99
1754399100000|2025-08-05 13:05:00|44157.2|44153.6|44151.4|44147.8|44162.6|44159|44145.4|44141.8|142
1754399400000|2025-08-05 13:10:00|44150.9|44147.3|44154.9|44151.3|44167.2|44163.6|44148.9|44145.3|127
1754399700000|2025-08-05 13:15:00|44155.4|44151.8|44166.6|44163|44176.5|44172.9|44151.5|44147.9|152
1754400000000|2025-08-05 13:20:00|44166.1|44162.5|44158.6|44155|44166.4|44162.8|44150.9|44147.3|148
1754400300000|2025-08-05 13:25:00|44160.1|44156.5|44181|44177.4|44182.5|44178.9|44141.7|44138.1|319
1754400600000|2025-08-05 13:30:00|44179.8|44176.9|44234.2|44231.8|44240.2|44237.8|44163.1|44160.7|3501
1754400900000|2025-08-05 13:35:00|44231.7|44229.3|44279.2|44276.8|44299.5|44297.1|44222.2|44219.8|1977
1754401200000|2025-08-05 13:40:00|44279.7|44277.3|44236.1|44233.7|44295.9|44293.5|44222.9|44220.5|1399
1754401500000|2025-08-05 13:45:00|44235.6|44233.2|44222.9|44220.5|44264.1|44261.7|44211.1|44208.7|1220
1754401800000|2025-08-05 13:50:00|44222.4|44220|44189.4|44187|44224.4|44222|44184.3|44181.9|1057
1754402100000|2025-08-05 13:55:00|44189.9|44187.5|44166.1|44163.7|44190.7|44188.3|44140.9|44138.5|961
1754402400000|2025-08-05 14:00:00|44086.6|44084.2|44092.3|44089.9|44139.1|44136.7|44085.6|44083.2|2175
1754402700000|2025-08-05 14:05:00|44091.8|44089.4|44106.3|44103.9|44116.1|44113.7|44056.4|44054|1844
1754403000000|2025-08-05 14:10:00|44106.8|44104.4|44078.6|44076.2|44135.8|44133.4|44070.4|44068|1087
1754403300000|2025-08-05 14:15:00|44078.1|44075.7|44060|44057.6|44102.4|44100|44031.4|44029|1455
1754403600000|2025-08-05 14:20:00|44063.3|44060.9|44023.4|44021|44063.8|44061.4|44023.4|44021|931
1754403900000|2025-08-05 14:25:00|44023.9|44021.5|44058.5|44056.1|44061|44058.6|44013|44010.6|1302
1754404200000|2025-08-05 14:30:00|44061.8|44059.4|44023|44020.6|44062.4|44060|44017|44014.6|977
1754404500000|2025-08-05 14:35:00|44022.5|44020.1|43988.9|43986.5|44028|44025.6|43982.8|43980.4|1083
1754404800000|2025-08-05 14:40:00|43990|43987.6|43968|43965.6|44021.6|44019.2|43955.5|43953.1|1674
1754405100000|2025-08-05 14:45:00|43967.5|43965.1|43925.8|43923.4|43976|43973.6|43924.8|43922.4|1551
1754405400000|2025-08-05 14:50:00|43925.1|43922.7|43942.5|43940.1|43983.1|43980.7|43924.4|43922|1369
1754405700000|2025-08-05 14:55:00|43941|43938.6|43991.5|43989.1|44000.4|43998|43934.6|43932.2|977
1754406000000|2025-08-05 15:00:00|43993.5|43991.1|44026.6|44024.2|44042.5|44040.1|43971.4|43969|1403
1754406300000|2025-08-05 15:05:00|44026.5|44024.1|44037.2|44034.8|44051|44048.6|44016.6|44014.2|723
1754406600000|2025-08-05 15:10:00|44036.9|44034.5|44039.2|44036.8|44053.7|44051.3|44006.7|44004.3|962
1754406900000|2025-08-05 15:15:00|44038.7|44036.3|44028.3|44025.9|44053.3|44050.9|44011.7|44009.3|833
1754407200000|2025-08-05 15:20:00|44028.8|44026.4|44053|44050.6|44074|44071.6|44028.8|44026.4|1086
1754407500000|2025-08-05 15:25:00|44054|44051.6|44049.5|44047.1|44070.4|44068|44035.4|44033|676
1754407800000|2025-08-05 15:30:00|44048.3|44045.9|44052.4|44050|44079.5|44077.1|44027.7|44025.3|734
1754408100000|2025-08-05 15:35:00|44051.9|44049.5|44050.4|44048|44059.2|44056.8|44014.8|44012.4|791
1754408400000|2025-08-05 15:40:00|44050.7|44048.3|44051.7|44049.3|44063.5|44061.1|44035.3|44032.9|511
1754408700000|2025-08-05 15:45:00|44050.7|44048.3|44050.6|44048.2|44082|44079.6|44029|44026.6|549
1754409000000|2025-08-05 15:50:00|44050.1|44047.7|44057.6|44055.2|44064|44061.6|44023.6|44021.2|496
1754409300000|2025-08-05 15:55:00|44057.1|44054.7|44085.9|44083.5|44092.7|44090.3|44055.1|44052.7|662
1754409600000|2025-08-05 16:00:00|44084|44081.6|44090|44087.6|44100.7|44098.3|44068.1|44065.7|540
1754409900000|2025-08-05 16:05:00|44090.3|44087.9|44105.9|44103.5|44135.3|44132.9|44089.5|44087.1|979
1754410200000|2025-08-05 16:10:00|44105.6|44103.2|44113.8|44111.4|44132|44129.6|44105.6|44103.2|423
1754410500000|2025-08-05 16:15:00|44113.3|44110.9|44125.3|44122.9|44135|44132.6|44111.8|44109.4|273
1754410800000|2025-08-05 16:20:00|44125|44122.6|44128.2|44125.8|44145.1|44142.7|44117.3|44114.9|592
1754411100000|2025-08-05 16:25:00|44128.7|44126.3|44144.7|44142.3|44147.2|44144.8|44119.1|44116.7|343
1754411400000|2025-08-05 16:30:00|44144.6|44142.2|44174.4|44172|44189.3|44186.9|44140.8|44138.4|1570
1754411700000|2025-08-05 16:35:00|44174.9|44172.5|44162.8|44160.4|44179.3|44176.9|44137|44134.6|378
1754412000000|2025-08-05 16:40:00|44163.9|44161.5|44124|44121.6|44166.3|44163.9|44111.2|44108.8|584
1754412300000|2025-08-05 16:45:00|44123|44120.6|44119.8|44117.4|44123|44120.6|44087.2|44084.8|527
1754412600000|2025-08-05 16:50:00|44119.3|44116.9|44179.4|44177|44180.2|44177.8|44112.4|44110|561
1754412900000|2025-08-05 16:55:00|44179.9|44177.5|44173.3|44170.9|44188|44185.6|44164.1|44161.7|532
1754413200000|2025-08-05 17:00:00|44170.7|44168.3|44176.2|44173.8|44188.8|44186.4|44158.5|44156.1|364
1754413500000|2025-08-05 17:05:00|44176.7|44174.3|44192.9|44190.5|44194.9|44192.5|44169.2|44166.8|447
1754413800000|2025-08-05 17:10:00|44196.3|44193.9|44204.9|44202.5|44206|44203.6|44189.4|44187|353
1754414100000|2025-08-05 17:15:00|44205.4|44203|44220.9|44218.5|44225.4|44223|44195.1|44192.7|382
1754414400000|2025-08-05 17:20:00|44218.9|44216.5|44215.2|44212.8|44225.9|44223.5|44203.5|44201.1|236
1754414700000|2025-08-05 17:25:00|44214.7|44212.3|44230.5|44228.1|44242.8|44240.4|44214.3|44211.9|502
1754415000000|2025-08-05 17:30:00|44229.5|44227.1|44221|44218.6|44240.9|44238.5|44216.7|44214.3|364
1754415300000|2025-08-05 17:35:00|44220.5|44218.1|44240.9|44238.5|44244.9|44242.5|44213.3|44210.9|385
1754415600000|2025-08-05 17:40:00|44241|44238.6|44227.4|44225|44244.5|44242.1|44226.5|44224.1|279
1754415900000|2025-08-05 17:45:00|44226.9|44224.5|44229.4|44227|44248.8|44246.4|44225.6|44223.2|368
1754416200000|2025-08-05 17:50:00|44227.8|44225.4|44206.6|44204.2|44230|44227.6|44201.5|44199.1|356
1754416500000|2025-08-05 17:55:00|44206.1|44203.7|44198.2|44195.8|44212.4|44210|44192.6|44190.2|291
1754416800000|2025-08-05 18:00:00|44198.7|44196.3|44182.8|44180.4|44208.1|44205.7|44173|44170.6|431
1754417100000|2025-08-05 18:05:00|44182.3|44179.9|44174.2|44171.8|44200|44197.6|44172.9|44170.5|409
1754417400000|2025-08-05 18:10:00|44173.2|44170.8|44139.6|44137.2|44173.9|44171.5|44138.5|44136.1|553
1754417700000|2025-08-05 18:15:00|44139.1|44136.7|44117|44114.6|44141.5|44139.1|44105.8|44103.4|874
1754418000000|2025-08-05 18:20:00|44118|44115.6|44111|44108.6|44135|44132.6|44105|44102.6|433
1754418300000|2025-08-05 18:25:00|44110.5|44108.1|44110.2|44107.8|44118.6|44116.2|44095.6|44093.2|476
1754418600000|2025-08-05 18:30:00|44110.6|44108.2|44110.5|44108.1|44130.1|44127.7|44080.8|44078.4|649
1754418900000|2025-08-05 18:35:00|44111|44108.6|44115.4|44113|44126.4|44124|44096.9|44094.5|299
1754419200000|2025-08-05 18:40:00|44114.9|44112.5|44113|44110.6|44124.6|44122.2|44092.9|44090.5|462
1754419500000|2025-08-05 18:45:00|44114.5|44112.1|44126.2|44123.8|44134|44131.6|44098.8|44096.4|486
1754419800000|2025-08-05 18:50:00|44125.4|44123|44114.1|44111.7|44128.5|44126.1|44095|44092.6|331
1754420100000|2025-08-05 18:55:00|44113.6|44111.2|44122.3|44119.9|44129.2|44126.8|44098.8|44096.4|344
1754420400000|2025-08-05 19:00:00|44123.8|44121.4|44159.6|44157.2|44159.7|44157.3|44122|44119.6|385
1754420700000|2025-08-05 19:05:00|44160.1|44157.7|44164.4|44162|44168.6|44166.2|44146.4|44144|325
1754421000000|2025-08-05 19:10:00|44163.9|44161.5|44164.4|44162|44178.5|44176.1|44151.2|44148.8|523
1754421300000|2025-08-05 19:15:00|44163.9|44161.5|44166.9|44164.5|44169.8|44167.4|44144.8|44142.4|456
1754421600000|2025-08-05 19:20:00|44165.9|44163.5|44176.9|44174.5|44176.9|44174.5|44157.1|44154.7|311
1754421900000|2025-08-05 19:25:00|44176.4|44174|44159.9|44157.5|44176.9|44174.5|44143.6|44141.2|366
1754422200000|2025-08-05 19:30:00|44160.1|44157.7|44163.3|44160.9|44171.2|44168.8|44150.1|44147.7|431
1754422500000|2025-08-05 19:35:00|44162.8|44160.4|44142.8|44140.4|44167.6|44165.2|44138.9|44136.5|547
1754422800000|2025-08-05 19:40:00|44143.3|44140.9|44127.1|44124.7|44147.5|44145.1|44124.3|44121.9|563
1754423100000|2025-08-05 19:45:00|44126.1|44123.7|44124.5|44122.1|44139.1|44136.7|44115.4|44113|693
1754423400000|2025-08-05 19:50:00|44124.4|44122|44118.3|44115.9|44150.2|44147.8|44108.4|44106|1521
1754423700000|2025-08-05 19:55:00|44117.8|44115.4|44116.1|44113.7|44123.6|44121.2|44099.1|44096.7|3392
1754424000000|2025-08-05 20:00:00|44116.3|44111.5|44128.3|44123.5|44130.7|44125.9|44075.6|44070.8|2349
1754424300000|2025-08-05 20:05:00|44129.3|44124.5|44137.5|44132.7|44143.8|44139|44119.5|44114.7|922
1754424600000|2025-08-05 20:10:00|44136.5|44131.7|44140.3|44135.5|44148|44143.2|44132.3|44127.5|390
1754424900000|2025-08-05 20:15:00|44139.3|44134.5|44149.1|44144.3|44151.9|44147.1|44133.8|44129|244
1754425200000|2025-08-05 20:20:00|44147.1|44142.3|44111.2|44106.4|44148.5|44143.7|44107.7|44102.9|434
1754425500000|2025-08-05 20:25:00|44110.8|44106|44131|44126.2|44131|44126.2|44106.7|44101.9|316
1754425800000|2025-08-05 20:30:00|44129|44124.2|44116.5|44111.7|44134.7|44129.9|44112.1|44107.3|213
1754426100000|2025-08-05 20:35:00|44116.4|44111.6|44118.1|44113.3|44123.6|44118.8|44112.8|44108|172
1754426400000|2025-08-05 20:40:00|44119.1|44114.3|44123.7|44118.9|44126.7|44121.9|44118.1|44113.3|129
1754426700000|2025-08-05 20:45:00|44124.1|44119.3|44130.8|44126|44134.8|44130|44116.7|44111.9|300
1754427000000|2025-08-05 20:50:00|44129.8|44125|44144.3|44139.5|44146.5|44141.7|44122.8|44118|196
1754427300000|2025-08-05 20:55:00|44144.5|44139.7|44146.8|44137|44147.8|44139.7|44130.1|44125.3|92
1754427600000|2025-08-05 21:00:00|44145.5|44135.7|44146.5|44136.7|44148.9|44139.1|44142.2|44132.4|0
1754427900000|2025-08-05 21:05:00|44146.3|44136.5|44150.7|44140.9|44150.7|44140.9|44146.3|44136.5|0
1754428200000|2025-08-05 21:10:00|44150.9|44141.1|44152.3|44142.5|44152.6|44142.8|44150.4|44140.6|0
1754428500000|2025-08-05 21:15:00|44150.5|44140.7|44150|44140.2|44150.8|44141|44149.8|44140|0
1754428800000|2025-08-05 21:20:00|44149.8|44140|44155.9|44146.1|44156.3|44146.5|44149.8|44140|0
1754429100000|2025-08-05 21:25:00|44154.8|44145|44158.7|44148.9|44162.2|44152.4|44152.5|44142.7|0
1754429400000|2025-08-05 21:30:00|44158.2|44148.4|44154|44144.2|44158.2|44148.4|44154|44144.2|0
1754429700000|2025-08-05 21:35:00|44154.9|44145.1|44148.7|44138.9|44154.9|44145.1|44146.2|44136.4|0
1754430000000|2025-08-05 21:40:00|44149.1|44139.3|44150.9|44141.1|44152.1|44142.3|44148.7|44138.9|0
1754430300000|2025-08-05 21:45:00|44151.1|44141.3|44149.7|44139.9|44151.1|44141.3|44143.9|44134.1|0
1754430600000|2025-08-05 21:50:00|44149.5|44139.7|44145.2|44135.4|44149.5|44139.7|44145.2|44135.4|0
1754430900000|2025-08-05 21:55:00|44145.3|44135.5|44143.3|44133.5|44148.4|44138.6|44138|44128.2|0
1754431200000|2025-08-05 22:00:00|44132.1|44127.3|44117.6|44112.8|44164.6|44159.8|44112.6|44107.8|242
1754431500000|2025-08-05 22:05:00|44118.1|44113.3|44095.7|44090.9|44127.1|44122.3|44094.7|44089.9|75
1754431800000|2025-08-05 22:10:00|44094.7|44089.9|44093.5|44088.7|44114.2|44109.4|44091.1|44086.3|54
1754432100000|2025-08-05 22:15:00|44094|44089.2|44093|44088.2|44113.7|44108.9|44081.9|44077.1|70
1754432400000|2025-08-05 22:20:00|44093.5|44088.7|44123.7|44118.9|44124.7|44119.9|44078.6|44073.8|118
1754432700000|2025-08-05 22:25:00|44123.2|44118.4|44121.1|44116.3|44131.5|44126.7|44104.5|44099.7|86
1754433000000|2025-08-05 22:30:00|44120.6|44115.8|44121.6|44116.8|44128.8|44124|44112.3|44107.5|36
1754433300000|2025-08-05 22:35:00|44122.1|44117.3|44126.7|44121.9|44130.9|44126.1|44120.2|44115.4|11
1754433600000|2025-08-05 22:40:00|44126.2|44121.4|44128.8|44124|44131.5|44126.7|44121.2|44116.4|17
1754433900000|2025-08-05 22:45:00|44129.3|44124.5|44129.3|44124.5|44134.5|44129.7|44124.6|44119.8|25
1754434200000|2025-08-05 22:50:00|44129.8|44125|44132.7|44127.9|44139.4|44134.6|44128.4|44123.6|27
1754434500000|2025-08-05 22:55:00|44133.2|44128.4|44140.5|44135.7|44143.3|44138.5|44132.7|44127.9|19
1754434800000|2025-08-05 23:00:00|44140|44135.2|44140.7|44135.9|44141.7|44136.9|44125.5|44120.7|27
1754435100000|2025-08-05 23:05:00|44141.2|44136.4|44139.8|44135|44144.4|44139.6|44134.3|44129.5|12
1754435400000|2025-08-05 23:10:00|44139.3|44134.5|44145.3|44140.5|44146.2|44141.4|44137.7|44132.9|24
1754435700000|2025-08-05 23:15:00|44145.8|44141|44157|44152.2|44161.6|44156.8|44144.6|44139.8|28
1754436000000|2025-08-05 23:20:00|44157.5|44152.7|44149.4|44144.6|44159.3|44154.5|44147.2|44142.4|28
1754436300000|2025-08-05 23:25:00|44149.9|44145.1|44137|44132.2|44152.4|44147.6|44133.6|44128.8|37
1754436600000|2025-08-05 23:30:00|44137.4|44132.6|44124.3|44119.5|44140.4|44135.6|44114.1|44109.3|74
1754436900000|2025-08-05 23:35:00|44124.8|44120|44138.1|44133.3|44140.7|44135.9|44120.5|44115.7|37
1754437200000|2025-08-05 23:40:00|44137.6|44132.8|44150.3|44145.5|44151|44146.2|44137.2|44132.4|39
1754437500000|2025-08-05 23:45:00|44150.8|44146|44134.5|44129.7|44158.8|44154|44131.7|44126.9|85
1754437800000|2025-08-05 23:50:00|44135|44130.2|44129|44124.2|44141.1|44136.3|44129|44124.2|41
1754438100000|2025-08-05 23:55:00|44128.5|44123.7|44111.2|44106.4|44134.1|44129.3|44111.2|44106.4|44
1754438400000|2025-08-06 00:00:00|44110.7|44105.9|44148.8|44144|44155.1|44150.3|44105.2|44100.4|73
1754438700000|2025-08-06 00:05:00|44148.3|44143.5|44144.2|44139.4|44149.9|44145.1|44135.5|44130.7|67
1754439000000|2025-08-06 00:10:00|44144.7|44139.9|44149.4|44144.6|44157.4|44152.6|44132.6|44127.8|57
1754439300000|2025-08-06 00:15:00|44148.9|44144.1|44136.8|44132|44158.8|44154|44128.5|44123.7|73
1754439600000|2025-08-06 00:20:00|44136.3|44131.5|44149.2|44144.4|44149.7|44144.9|44131.6|44126.8|52
1754439900000|2025-08-06 00:25:00|44148.7|44143.9|44148.6|44143.8|44151.4|44146.6|44136.8|44132|38
1754440200000|2025-08-06 00:30:00|44148.1|44143.3|44145|44140.2|44159.3|44154.5|44132.9|44128.1|61
1754440500000|2025-08-06 00:35:00|44145.5|44140.7|44148.3|44143.5|44158.3|44153.5|44134.2|44129.4|67
1754440800000|2025-08-06 00:40:00|44147.8|44143|44148|44143.2|44148.9|44144.1|44133.7|44128.9|48
1754441100000|2025-08-06 00:45:00|44148.5|44143.7|44141.1|44136.3|44149.5|44144.7|44137.6|44132.8|23
1754441400000|2025-08-06 00:50:00|44141.6|44136.8|44136.7|44131.9|44146.1|44141.3|44133|44128.2|28
1754441700000|2025-08-06 00:55:00|44137.2|44132.4|44134.6|44129.8|44140.2|44135.4|44127.5|44122.7|28
1754442000000|2025-08-06 01:00:00|44135.1|44130.3|44133|44128.2|44138.1|44133.3|44124.5|44119.7|12
1754442300000|2025-08-06 01:05:00|44133.5|44128.7|44131.9|44127.1|44140.4|44135.6|44127.6|44122.8|28
1754442600000|2025-08-06 01:10:00|44131.4|44126.6|44137.4|44132.6|44139.5|44134.7|44120|44115.2|13
1754442900000|2025-08-06 01:15:00|44136.9|44132.1|44135.9|44131.1|44139.2|44134.4|44125|44120.2|18
1754443200000|2025-08-06 01:20:00|44135.6|44130.8|44131.7|44126.9|44139.6|44134.8|44131.7|44126.9|6
1754443500000|2025-08-06 01:25:00|44131.2|44126.4|44133.1|44128.3|44138.7|44133.9|44128.8|44124|21
1754443800000|2025-08-06 01:30:00|44132.6|44127.8|44151.3|44146.5|44152.5|44147.7|44130.1|44125.3|24
1754444100000|2025-08-06 01:35:00|44150.8|44146|44173.4|44168.6|44176.3|44171.5|44146.4|44141.6|82
1754444400000|2025-08-06 01:40:00|44172.9|44168.1|44176.6|44171.8|44198.6|44193.8|44168.6|44163.8|123
1754444700000|2025-08-06 01:45:00|44176.1|44171.3|44165.6|44160.8|44181.4|44176.6|44162.8|44158|71
1754445000000|2025-08-06 01:50:00|44165.1|44160.3|44186.1|44181.3|44194.6|44189.8|44163.6|44158.8|68
1754445300000|2025-08-06 01:55:00|44186.6|44181.8|44203.2|44198.4|44208.7|44203.9|44186.6|44181.8|53
1754445600000|2025-08-06 02:00:00|44202.7|44197.9|44201.9|44197.1|44206.2|44201.4|44193.4|44188.6|69
1754445900000|2025-08-06 02:05:00|44201.4|44196.6|44194.5|44189.7|44201.4|44196.6|44192|44187.2|15
1754446200000|2025-08-06 02:10:00|44194|44189.2|44198.5|44193.7|44199.7|44194.9|44187.1|44182.3|41
1754446500000|2025-08-06 02:15:00|44198|44193.2|44213.1|44208.3|44214.1|44209.3|44194.3|44189.5|52
1754446800000|2025-08-06 02:20:00|44213.6|44208.8|44224.4|44219.6|44227.5|44222.7|44210.6|44205.8|53
1754447100000|2025-08-06 02:25:00|44224.6|44219.8|44227.6|44222.8|44227.6|44222.8|44216.4|44211.6|40
1754447400000|2025-08-06 02:30:00|44228.1|44223.3|44237.7|44232.9|44247.8|44243|44227.6|44222.8|95
1754447700000|2025-08-06 02:35:00|44237.2|44232.4|44234.3|44229.5|44245.3|44240.5|44226.9|44222.1|49
1754448000000|2025-08-06 02:40:00|44233.8|44229|44244.5|44239.7|44247.8|44243|44227.1|44222.3|71
1754448300000|2025-08-06 02:45:00|44245.1|44240.3|44233.9|44229.1|44245.9|44241.1|44227.4|44222.6|51
1754448600000|2025-08-06 02:50:00|44233.4|44228.6|44231.8|44227|44233.7|44228.9|44226.9|44222.1|19
1754448900000|2025-08-06 02:55:00|44231.3|44226.5|44233.8|44229|44236.3|44231.5|44230.4|44225.6|24
1754449200000|2025-08-06 03:00:00|44234.3|44229.5|44225.8|44221|44238.4|44233.6|44220.5|44215.7|44
1754449500000|2025-08-06 03:05:00|44226.3|44221.5|44231.3|44226.5|44233|44228.2|44223.8|44219|38
1754449800000|2025-08-06 03:10:00|44230.8|44226|44218.3|44213.5|44234.9|44230.1|44216.3|44211.5|70
1754450100000|2025-08-06 03:15:00|44217.8|44213|44227.3|44222.5|44228.3|44223.5|44214.2|44209.4|27
1754450400000|2025-08-06 03:20:00|44227.8|44223|44225.3|44220.5|44238.6|44233.8|44225.3|44220.5|34
1754450700000|2025-08-06 03:25:00|44225.8|44221|44226.4|44221.6|44227.8|44223|44217.2|44212.4|52
1754451000000|2025-08-06 03:30:00|44226.9|44222.1|44238.4|44233.6|44238.9|44234.1|44222.9|44218.1|24
1754451300000|2025-08-06 03:35:00|44238.9|44234.1|44235|44230.2|44242|44237.2|44231.9|44227.1|23
1754451600000|2025-08-06 03:40:00|44234.5|44229.7|44231.2|44226.4|44234.9|44230.1|44227.2|44222.4|14
1754451900000|2025-08-06 03:45:00|44231.7|44226.9|44230.3|44225.5|44238.8|44234|44229.6|44224.8|5
1754452200000|2025-08-06 03:50:00|44230.8|44226|44234.9|44230.1|44239.9|44235.1|44228.7|44223.9|9
1754452500000|2025-08-06 03:55:00|44235.4|44230.6|44234.7|44229.9|44239.3|44234.5|44234.1|44229.3|13
1754452800000|2025-08-06 04:00:00|44235.2|44230.4|44241.3|44236.5|44244.5|44239.7|44235.2|44230.4|22
1754453100000|2025-08-06 04:05:00|44240.8|44236|44248|44243.2|44249.7|44244.9|44239.3|44234.5|26
1754453400000|2025-08-06 04:10:00|44248.4|44243.6|44238.1|44233.3|44248.9|44244.1|44237.4|44232.6|23
1754453700000|2025-08-06 04:15:00|44237.6|44232.8|44235.2|44230.4|44241.1|44236.3|44232|44227.2|27
1754454000000|2025-08-06 04:20:00|44235.7|44230.9|44238.2|44233.4|44243.8|44239|44235.7|44230.9|16
1754454300000|2025-08-06 04:25:00|44238.7|44233.9|44240.3|44235.5|44240.3|44235.5|44232.9|44228.1|26
1754454600000|2025-08-06 04:30:00|44240.5|44235.7|44242.3|44237.5|44251.3|44246.5|44240.5|44235.7|14
1754454900000|2025-08-06 04:35:00|44241.8|44237|44241.4|44236.6|44247.9|44243.1|44235.9|44231.1|19
1754455200000|2025-08-06 04:40:00|44241.1|44236.3|44238.8|44234|44242.8|44238|44237.7|44232.9|11
1754455500000|2025-08-06 04:45:00|44239.3|44234.5|44243.9|44239.1|44245.6|44240.8|44236.7|44231.9|5
1754455800000|2025-08-06 04:50:00|44244.2|44239.4|44242.7|44237.9|44249.1|44244.3|44241.2|44236.4|6
1754456100000|2025-08-06 04:55:00|44242.6|44237.8|44248|44243.2|44251.4|44246.6|44241.4|44236.6|19
1754456400000|2025-08-06 05:00:00|44248.5|44243.7|44247.7|44242.9|44260.4|44255.6|44244|44239.2|82
1754456700000|2025-08-06 05:05:00|44247.3|44242.5|44248.5|44243.7|44252.7|44247.9|44242.4|44237.6|18
1754457000000|2025-08-06 05:10:00|44248|44243.2|44253.7|44248.9|44255.9|44251.1|44246.6|44241.8|26
1754457300000|2025-08-06 05:15:00|44254.4|44249.6|44250.5|44245.7|44257.2|44252.4|44247|44242.2|23
1754457600000|2025-08-06 05:20:00|44250|44245.2|44254.3|44249.5|44256.6|44251.8|44250|44245.2|15
1754457900000|2025-08-06 05:25:00|44254.8|44250|44269.1|44264.3|44269.3|44264.5|44254.1|44249.3|66
1754458200000|2025-08-06 05:30:00|44269.6|44264.8|44290.3|44285.5|44298.6|44293.8|44268.6|44263.8|143
1754458500000|2025-08-06 05:35:00|44290.8|44286|44299.2|44294.4|44299.2|44294.4|44280.1|44275.3|77
1754458800000|2025-08-06 05:40:00|44298.7|44293.9|44298.9|44294.1|44301.6|44296.8|44291.4|44286.6|71
1754459100000|2025-08-06 05:45:00|44298.4|44293.6|44296.5|44291.7|44316.8|44312|44295.5|44290.7|82
1754459400000|2025-08-06 05:50:00|44297.5|44292.7|44297.7|44292.9|44299.5|44294.7|44285.5|44280.7|39
1754459700000|2025-08-06 05:55:00|44298.2|44293.4|44293.6|44288.8|44299.7|44294.9|44287.7|44282.9|43
1754460000000|2025-08-06 06:00:00|44293|44288.2|44292|44288.4|44303.6|44300|44287|44283.4|149
1754460300000|2025-08-06 06:05:00|44292.5|44288.9|44284.8|44281.2|44295.6|44292|44283.7|44280.1|45
1754460600000|2025-08-06 06:10:00|44284.3|44280.7|44282|44278.4|44289.8|44286.2|44277|44273.4|67
1754460900000|2025-08-06 06:15:00|44281.5|44277.9|44304|44300.4|44306.2|44302.6|44278.1|44274.5|149
1754461200000|2025-08-06 06:20:00|44304.5|44300.9|44298.6|44295|44308.1|44304.5|44294.1|44290.5|99
1754461500000|2025-08-06 06:25:00|44299.6|44296|44320.6|44317|44324.9|44321.3|44299.6|44296|204
1754461800000|2025-08-06 06:30:00|44320.1|44316.5|44329.5|44325.9|44335.3|44331.7|44310|44306.4|138
1754462100000|2025-08-06 06:35:00|44329|44325.4|44319.7|44316.1|44334.7|44331.1|44318.2|44314.6|57
1754462400000|2025-08-06 06:40:00|44319.1|44315.5|44317.8|44314.2|44322.4|44318.8|44310.7|44307.1|48
1754462700000|2025-08-06 06:45:00|44318.3|44314.7|44313.7|44310.1|44326.7|44323.1|44309.5|44305.9|44
1754463000000|2025-08-06 06:50:00|44315.7|44312.1|44311.6|44308|44316.7|44313.1|44310.6|44307|28
1754463300000|2025-08-06 06:55:00|44312.1|44308.5|44304.6|44301|44313.6|44310|44293.7|44290.1|172
1754463600000|2025-08-06 07:00:00|44305.6|44302|44311.6|44308|44316.4|44312.8|44302.9|44299.3|178
1754463900000|2025-08-06 07:05:00|44312.1|44308.5|44308.2|44304.6|44315.4|44311.8|44305|44301.4|74
1754464200000|2025-08-06 07:10:00|44307.7|44304.1|44359.6|44356|44362.6|44359|44303.7|44300.1|249
1754464500000|2025-08-06 07:15:00|44359.1|44355.5|44349.9|44346.3|44364.5|44360.9|44342.6|44339|158
1754464800000|2025-08-06 07:20:00|44350.2|44346.6|44343|44339.4|44351.5|44347.9|44334.5|44330.9|171
1754465100000|2025-08-06 07:25:00|44343.3|44339.7|44348.1|44344.5|44353.8|44350.2|44339.2|44335.6|107
1754465400000|2025-08-06 07:30:00|44348.6|44345|44342.6|44339|44351.5|44347.9|44337.7|44334.1|47
1754465700000|2025-08-06 07:35:00|44343.1|44339.5|44353.1|44349.5|44354.6|44351|44332.3|44328.7|38
1754466000000|2025-08-06 07:40:00|44353.6|44350|44362.3|44358.7|44364.4|44360.8|44351.9|44348.3|172
1754466300000|2025-08-06 07:45:00|44362.8|44359.2|44349|44345.4|44362.8|44359.2|44348.5|44344.9|61
1754466600000|2025-08-06 07:50:00|44348.9|44345.3|44348|44344.4|44353|44349.4|44339.9|44336.3|71
1754466900000|2025-08-06 07:55:00|44348.5|44344.9|44359.5|44355.9|44361.3|44357.7|44343.7|44340.1|62
1754467200000|2025-08-06 08:00:00|44360.5|44356.9|44353.3|44349.7|44360.5|44356.9|44340.2|44336.6|300
1754467500000|2025-08-06 08:05:00|44353.8|44350.2|44344.2|44340.6|44354|44350.4|44338.2|44334.6|174
1754467800000|2025-08-06 08:10:00|44343.7|44340.1|44334.7|44331.1|44347.8|44344.2|44331|44327.4|78
1754468100000|2025-08-06 08:15:00|44335.2|44331.6|44316|44312.4|44340.1|44336.5|44311.6|44308|231
1754468400000|2025-08-06 08:20:00|44315|44311.4|44309.2|44305.6|44318.7|44315.1|44304.1|44300.5|73
1754468700000|2025-08-06 08:25:00|44309.7|44306.1|44307.4|44303.8|44315.1|44311.5|44305.3|44301.7|79
1754469000000|2025-08-06 08:30:00|44307.9|44304.3|44315.5|44311.9|44319.5|44315.9|44302.7|44299.1|77
1754469300000|2025-08-06 08:35:00|44315.8|44312.2|44308.6|44305|44317.9|44314.3|44307|44303.4|64
1754469600000|2025-08-06 08:40:00|44309.1|44305.5|44284.9|44281.3|44309.6|44306|44278.8|44275.2|118
1754469900000|2025-08-06 08:45:00|44285.4|44281.8|44291.9|44288.3|44301.7|44298.1|44284.2|44280.6|110
1754470200000|2025-08-06 08:50:00|44292.4|44288.8|44282.5|44278.9|44301|44297.4|44282.5|44278.9|71
1754470500000|2025-08-06 08:55:00|44283|44279.4|44285.6|44282|44290.2|44286.6|44278.1|44274.5|96
1754470800000|2025-08-06 09:00:00|44284.6|44281|44289.5|44285.9|44296.4|44292.8|44281.6|44278|106
1754471100000|2025-08-06 09:05:00|44289|44285.4|44293.5|44289.9|44294.6|44291|44279.8|44276.2|43
1754471400000|2025-08-06 09:10:00|44293|44289.4|44294.1|44290.5|44298.3|44294.7|44282|44278.4|53
1754471700000|2025-08-06 09:15:00|44293.6|44290|44279.4|44275.8|44294.1|44290.5|44279.4|44275.8|45
1754472000000|2025-08-06 09:20:00|44278.9|44275.3|44286.4|44282.8|44291.9|44288.3|44262.6|44259|126
1754472300000|2025-08-06 09:25:00|44285.9|44282.3|44278.3|44274.7|44292.5|44288.9|44268.5|44264.9|63
1754472600000|2025-08-06 09:30:00|44278.8|44275.2|44276|44272.4|44283.5|44279.9|44267.2|44263.6|57
1754472900000|2025-08-06 09:35:00|44276.5|44272.9|44264.7|44261.1|44281.2|44277.6|44259.8|44256.2|66
1754473200000|2025-08-06 09:40:00|44264.2|44260.6|44262|44258.4|44269.7|44266.1|44256.9|44253.3|94
1754473500000|2025-08-06 09:45:00|44262.5|44258.9|44250.1|44246.5|44263.9|44260.3|44246.8|44243.2|113
1754473800000|2025-08-06 09:50:00|44250.6|44247|44257|44253.4|44257.9|44254.3|44245.5|44241.9|49
1754474100000|2025-08-06 09:55:00|44257.5|44253.9|44264.3|44260.7|44268|44264.4|44248.1|44244.5|214
1754474400000|2025-08-06 10:00:00|44263.8|44260.2|44251.8|44248.2|44274.8|44271.2|44248|44244.4|123
1754474700000|2025-08-06 10:05:00|44252.8|44249.2|44255|44251.4|44260.7|44257.1|44246.9|44243.3|58
1754475000000|2025-08-06 10:10:00|44255.5|44251.9|44281.8|44278.2|44286.6|44283|44253.9|44250.3|74
1754475300000|2025-08-06 10:15:00|44281.3|44277.7|44262|44258.4|44289|44285.4|44256.3|44252.7|90
1754475600000|2025-08-06 10:20:00|44262.5|44258.9|44265|44261.4|44277.7|44274.1|44249.4|44245.8|103
1754475900000|2025-08-06 10:25:00|44264.5|44260.9|44280.2|44276.6|44286.3|44282.7|44260.8|44257.2|49
1754476200000|2025-08-06 10:30:00|44280.7|44277.1|44288.3|44284.7|44289.9|44286.3|44274.6|44271|48
1754476500000|2025-08-06 10:35:00|44287.8|44284.2|44288.5|44284.9|44295.2|44291.6|44279.1|44275.5|110
1754476800000|2025-08-06 10:40:00|44270.5|44266.9|44244.7|44241.1|44283.7|44280.1|44232.2|44228.6|1015
1754477100000|2025-08-06 10:45:00|44245.2|44241.6|44219.8|44216.2|44248.2|44244.6|44215.4|44211.8|169
1754477400000|2025-08-06 10:50:00|44219.3|44215.7|44243.5|44239.9|44249|44245.4|44219.1|44215.5|205
1754477700000|2025-08-06 10:55:00|44243.2|44239.6|44262.1|44258.5|44273.7|44270.1|44240.5|44236.9|163
1754478000000|2025-08-06 11:00:00|44262.6|44259|44300.5|44296.9|44310.4|44306.8|44250.1|44246.5|1229
1754478300000|2025-08-06 11:05:00|44300|44296.4|44300.5|44296.9|44301.6|44298|44280.5|44276.9|104
1754478600000|2025-08-06 11:10:00|44300|44296.4|44285.3|44281.7|44305|44301.4|44282.8|44279.2|109
1754478900000|2025-08-06 11:15:00|44284.8|44281.2|44290.8|44287.2|44297.8|44294.2|44274.3|44270.7|191
1754479200000|2025-08-06 11:20:00|44290.5|44286.9|44289|44285.4|44300.7|44297.1|44287.4|44283.8|63
1754479500000|2025-08-06 11:25:00|44288|44284.4|44281|44277.4|44290.7|44287.1|44270.8|44267.2|118
1754479800000|2025-08-06 11:30:00|44280.9|44277.3|44287.7|44284.1|44298|44294.4|44280.9|44277.3|74
1754480100000|2025-08-06 11:35:00|44287.2|44283.6|44275|44271.4|44288|44284.4|44270.9|44267.3|81
1754480400000|2025-08-06 11:40:00|44275.5|44271.9|44278.8|44275.2|44280.2|44276.6|44263.4|44259.8|57
1754480700000|2025-08-06 11:45:00|44279.3|44275.7|44277.2|44273.6|44285.1|44281.5|44270.4|44266.8|35
1754481000000|2025-08-06 11:50:00|44276.7|44273.1|44273.8|44270.2|44278.8|44275.2|44260.8|44257.2|125
1754481300000|2025-08-06 11:55:00|44273.3|44269.7|44261.4|44257.8|44275.8|44272.2|44261|44257.4|71
1754481600000|2025-08-06 12:00:00|44260.4|44256.8|44253.3|44249.7|44279.1|44275.5|44248.8|44245.2|136
1754481900000|2025-08-06 12:05:00|44253.8|44250.2|44242.8|44239.2|44254.3|44250.7|44238.7|44235.1|104
1754482200000|2025-08-06 12:10:00|44243.3|44239.7|44227.1|44223.5|44244|44240.4|44223|44219.4|189
1754482500000|2025-08-06 12:15:00|44227.6|44224|44243|44239.4|44243.5|44239.9|44221.4|44217.8|274
1754482800000|2025-08-06 12:20:00|44242.5|44238.9|44251.1|44247.5|44262.5|44258.9|44242|44238.4|579
1754483100000|2025-08-06 12:25:00|44251.6|44248|44245.6|44242|44263.6|44260|44241.7|44238.1|263
1754483400000|2025-08-06 12:30:00|44245.1|44241.5|44250.5|44246.9|44255.6|44252|44232.4|44228.8|225
1754483700000|2025-08-06 12:35:00|44250|44246.4|44249|44245.4|44258.9|44255.3|44244|44240.4|83
1754484000000|2025-08-06 12:40:00|44248.5|44244.9|44258.8|44255.2|44261.8|44258.2|44245|44241.4|128
1754484300000|2025-08-06 12:45:00|44257.3|44253.7|44256.6|44253|44268.5|44264.9|44249.6|44246|131
1754484600000|2025-08-06 12:50:00|44257.1|44253.5|44256.6|44253|44261.6|44258|44243.2|44239.6|181
1754484900000|2025-08-06 12:55:00|44256.1|44252.5|44268.1|44264.5|44272.8|44269.2|44256.1|44252.5|84
1754485200000|2025-08-06 13:00:00|44267.6|44264|44268|44264.4|44282.1|44278.5|44264|44260.4|158
1754485500000|2025-08-06 13:05:00|44268.5|44264.9|44281|44277.4|44286.7|44283.1|44264.9|44261.3|106
1754485800000|2025-08-06 13:10:00|44281.5|44277.9|44298.5|44294.9|44299|44295.4|44279|44275.4|100
1754486100000|2025-08-06 13:15:00|44299|44295.4|44282.9|44279.3|44299.6|44296|44279.8|44276.2|165
1754486400000|2025-08-06 13:20:00|44283.4|44279.8|44258.5|44254.9|44291.7|44288.1|44253.4|44249.8|282
1754486700000|2025-08-06 13:25:00|44258|44254.4|44218.6|44215|44259.7|44256.1|44211.5|44207.9|675
1754487000000|2025-08-06 13:30:00|44217.4|44216.5|44111.6|44109.2|44219.2|44216.8|44071.8|44069.4|4896
1754487300000|2025-08-06 13:35:00|44112.1|44109.7|44088.9|44086.5|44139.8|44137.4|44080.8|44078.4|1914
1754487600000|2025-08-06 13:40:00|44089.4|44087|44119.7|44117.3|44123.2|44120.8|44081.1|44078.7|1062
1754487900000|2025-08-06 13:45:00|44120.2|44117.8|44102.7|44100.3|44129.2|44126.8|44079.8|44077.4|1225
1754488200000|2025-08-06 13:50:00|44104.3|44101.9|44148.3|44145.9|44151.8|44149.4|44035.9|44033.5|1646
1754488500000|2025-08-06 13:55:00|44148.2|44145.8|44083.8|44081.4|44163.7|44161.3|44083.8|44081.4|1377
1754488800000|2025-08-06 14:00:00|44086.4|44084|44142.5|44140.1|44143.6|44141.2|44074.7|44072.3|1422
1754489100000|2025-08-06 14:05:00|44143|44140.6|44184.7|44182.3|44185.6|44183.2|44136.8|44134.4|762
1754489400000|2025-08-06 14:10:00|44181.6|44179.2|44112.1|44109.7|44184.8|44182.4|44112.1|44109.7|810
1754489700000|2025-08-06 14:15:00|44112.6|44110.2|44106|44103.6|44130|44127.6|44086.3|44083.9|603
1754490000000|2025-08-06 14:20:00|44108.9|44106.5|44037.5|44035.1|44127.3|44124.9|44027.8|44025.4|1221
1754490300000|2025-08-06 14:25:00|44037|44034.6|44047.3|44044.9|44055.8|44053.4|44015.3|44012.9|1146
1754490600000|2025-08-06 14:30:00|44048.1|44045.7|44067|44064.6|44068.5|44066.1|44027.6|44025.2|870
1754490900000|2025-08-06 14:35:00|44066.5|44064.1|44148.4|44146|44159.9|44157.5|44062.3|44059.9|1107
1754491200000|2025-08-06 14:40:00|44148.2|44145.8|44169.1|44166.7|44180.1|44177.7|44144.2|44141.8|932
1754491500000|2025-08-06 14:45:00|44169.6|44167.2|44188.2|44185.8|44204.2|44201.8|44169.6|44167.2|640
1754491800000|2025-08-06 14:50:00|44186.7|44184.3|44225.5|44223.1|44228|44225.6|44177.6|44175.2|763
1754492100000|2025-08-06 14:55:00|44225|44222.6|44222|44219.6|44241.4|44239|44216.6|44214.2|1010
1754492400000|2025-08-06 15:00:00|44221.1|44218.7|44202.8|44200.4|44229|44226.6|44200.7|44198.3|814
1754492700000|2025-08-06 15:05:00|44203.3|44200.9|44186|44183.6|44208|44205.6|44178.2|44175.8|575
1754493000000|2025-08-06 15:10:00|44187.8|44185.4|44184.6|44182.2|44198.8|44196.4|44151.3|44148.9|814
1754493300000|2025-08-06 15:15:00|44184.1|44181.7|44198.5|44196.1|44213.3|44210.9|44179.1|44176.7|702
1754493600000|2025-08-06 15:20:00|44199|44196.6|44227.1|44224.7|44233.8|44231.4|44197.8|44195.4|550
1754493900000|2025-08-06 15:25:00|44227.6|44225.2|44247|44244.6|44263|44260.6|44219.3|44216.9|557
1754494200000|2025-08-06 15:30:00|44245.3|44242.9|44252.6|44250.2|44274.1|44271.7|44243.4|44241|673
1754494500000|2025-08-06 15:35:00|44253.1|44250.7|44200.2|44197.8|44258.1|44255.7|44190.1|44187.7|859
1754494800000|2025-08-06 15:40:00|44200.3|44197.9|44215|44212.6|44221.4|44219|44149.4|44147|1270
1754495100000|2025-08-06 15:45:00|44215.5|44213.1|44216.2|44213.8|44237.8|44235.4|44214.5|44212.1|604
1754495400000|2025-08-06 15:50:00|44214|44211.6|44245.5|44243.1|44258.9|44256.5|44212.4|44210|520
1754495700000|2025-08-06 15:55:00|44245|44242.6|44253|44250.6|44266.4|44264|44242.3|44239.9|446
1754496000000|2025-08-06 16:00:00|44254.5|44252.1|44238.8|44236.4|44265.1|44262.7|44234|44231.6|620
1754496300000|2025-08-06 16:05:00|44237.8|44235.4|44254.5|44252.1|44260.7|44258.3|44230.8|44228.4|345
1754496600000|2025-08-06 16:10:00|44256.4|44254|44242.8|44240.4|44260.1|44257.7|44228.1|44225.7|416
1754496900000|2025-08-06 16:15:00|44242.7|44240.3|44233.5|44231.1|44246.7|44244.3|44224.4|44222|217
1754497200000|2025-08-06 16:20:00|44233|44230.6|44230.8|44228.4|44250.9|44248.5|44215.5|44213.1|277
1754497500000|2025-08-06 16:25:00|44230.3|44227.9|44233.1|44230.7|44238.2|44235.8|44216|44213.6|249
1754497800000|2025-08-06 16:30:00|44233.6|44231.2|44230.5|44228.1|44242.8|44240.4|44218.7|44216.3|526
1754498100000|2025-08-06 16:35:00|44231|44228.6|44259.2|44256.8|44277|44274.6|44229.5|44227.1|461
1754498400000|2025-08-06 16:40:00|44258.3|44255.9|44209.2|44206.8|44265.2|44262.8|44209.2|44206.8|568
1754498700000|2025-08-06 16:45:00|44209.7|44207.3|44198.4|44196|44220.8|44218.4|44187|44184.6|470
1754499000000|2025-08-06 16:50:00|44198.7|44196.3|44218.7|44216.3|44225.8|44223.4|44184.3|44181.9|399
1754499300000|2025-08-06 16:55:00|44219.2|44216.8|44216.6|44214.2|44225.7|44223.3|44205.6|44203.2|279
1754499600000|2025-08-06 17:00:00|44216.5|44214.1|44230|44227.6|44241.8|44239.4|44203.2|44200.8|728
1754499900000|2025-08-06 17:05:00|44229.5|44227.1|44208.5|44206.1|44235.8|44233.4|44204.7|44202.3|204
1754500200000|2025-08-06 17:10:00|44208.6|44206.2|44208.5|44206.1|44232.7|44230.3|44198.6|44196.2|248
1754500500000|2025-08-06 17:15:00|44208|44205.6|44200.2|44197.8|44211.8|44209.4|44186.5|44184.1|248
1754500800000|2025-08-06 17:20:00|44202.3|44199.9|44209.1|44206.7|44219.2|44216.8|44189.8|44187.4|239
1754501100000|2025-08-06 17:25:00|44208.6|44206.2|44224.5|44222.1|44228.3|44225.9|44200.2|44197.8|271
1754501400000|2025-08-06 17:30:00|44222.2|44219.8|44254.6|44252.2|44256.5|44254.1|44214.4|44212|291
1754501700000|2025-08-06 17:35:00|44255.1|44252.7|44238.4|44236|44255.1|44252.7|44237.8|44235.4|207
1754502000000|2025-08-06 17:40:00|44238.2|44235.8|44237.7|44235.3|44249.1|44246.7|44234.1|44231.7|216
1754502300000|2025-08-06 17:45:00|44237.2|44234.8|44226.1|44223.7|44243.7|44241.3|44215.4|44213|338
1754502600000|2025-08-06 17:50:00|44226.9|44224.5|44227.7|44225.3|44231.1|44228.7|44213.6|44211.2|273
1754502900000|2025-08-06 17:55:00|44227.2|44224.8|44241|44238.6|44246.6|44244.2|44218.3|44215.9|221
1754503200000|2025-08-06 18:00:00|44240|44237.6|44263.6|44261.2|44267.1|44264.7|44236.1|44233.7|400
1754503500000|2025-08-06 18:05:00|44263.1|44260.7|44273|44270.6|44302.3|44299.9|44259.4|44257|628
1754503800000|2025-08-06 18:10:00|44270.3|44267.9|44252.3|44249.9|44271.8|44269.4|44247.4|44245|435
1754504100000|2025-08-06 18:15:00|44252.8|44250.4|44238.7|44236.3|44259.3|44256.9|44236.7|44234.3|222
1754504400000|2025-08-06 18:20:00|44241.3|44238.9|44255|44252.6|44257.1|44254.7|44236.1|44233.7|227
1754504700000|2025-08-06 18:25:00|44255.5|44253.1|44258.7|44256.3|44273.2|44270.8|44251.1|44248.7|329
1754505000000|2025-08-06 18:30:00|44257.7|44255.3|44258|44255.6|44271.9|44269.5|44243.1|44240.7|450
1754505300000|2025-08-06 18:35:00|44258.5|44256.1|44243|44240.6|44269.5|44267.1|44241|44238.6|269
1754505600000|2025-08-06 18:40:00|44242|44239.6|44240.4|44238|44251.2|44248.8|44232|44229.6|273
1754505900000|2025-08-06 18:45:00|44240.9|44238.5|44221.9|44219.5|44244.3|44241.9|44219.8|44217.4|290
1754506200000|2025-08-06 18:50:00|44222.4|44220|44236.7|44234.3|44238.8|44236.4|44216.6|44214.2|231
1754506500000|2025-08-06 18:55:00|44237.2|44234.8|44210.4|44208|44241.3|44238.9|44201.8|44199.4|377
1754506800000|2025-08-06 19:00:00|44208.4|44206|44231|44228.6|44237.9|44235.5|44204.3|44201.9|260
1754507100000|2025-08-06 19:05:00|44231.2|44228.8|44220|44217.6|44235.2|44232.8|44214.9|44212.5|206
1754507400000|2025-08-06 19:10:00|44218.9|44216.5|44225|44222.6|44235.7|44233.3|44217.9|44215.5|191
1754507700000|2025-08-06 19:15:00|44225.5|44223.1|44230.1|44227.7|44240.7|44238.3|44218.2|44215.8|208
1754508000000|2025-08-06 19:20:00|44228.9|44226.5|44228.4|44226|44243.7|44241.3|44224.6|44222.2|257
1754508300000|2025-08-06 19:25:00|44227.9|44225.5|44231.6|44229.2|44235.8|44233.4|44224.1|44221.7|149
1754508600000|2025-08-06 19:30:00|44232.4|44230|44252.3|44249.9|44263.7|44261.3|44228.3|44225.9|348
1754508900000|2025-08-06 19:35:00|44250.3|44247.9|44253.2|44250.8|44263.4|44261|44244.3|44241.9|294
1754509200000|2025-08-06 19:40:00|44253.3|44250.9|44232.8|44230.4|44258.2|44255.8|44230.5|44228.1|332
1754509500000|2025-08-06 19:45:00|44232.3|44229.9|44232.5|44230.1|44235.1|44232.7|44212.8|44210.4|379
1754509800000|2025-08-06 19:50:00|44232.2|44229.8|44222.9|44220.5|44232.2|44229.8|44203|44200.6|778
1754510100000|2025-08-06 19:55:00|44224.4|44222|44197.6|44195.2|44224.4|44222|44187.1|44184.7|3240
1754510400000|2025-08-06 20:00:00|44199.3|44194.5|44199.4|44194.6|44207.5|44202.7|44187.1|44182.3|840
1754510700000|2025-08-06 20:05:00|44197.4|44192.6|44195.4|44190.6|44204.5|44199.7|44192.1|44187.3|345
1754511000000|2025-08-06 20:10:00|44194.4|44189.6|44194.4|44189.6|44197.6|44192.8|44183.6|44178.8|251
1754511300000|2025-08-06 20:15:00|44193.4|44188.6|44198|44193.2|44198|44193.2|44185.3|44180.5|95
1754511600000|2025-08-06 20:20:00|44197.6|44192.8|44207.2|44202.4|44208.6|44203.8|44197.6|44192.8|81
1754511900000|2025-08-06 20:25:00|44207.6|44202.8|44205.7|44200.9|44211.5|44206.7|44202.7|44197.9|140
1754512200000|2025-08-06 20:30:00|44204.7|44199.9|44197.6|44192.8|44204.7|44199.9|44197.1|44192.3|80
1754512500000|2025-08-06 20:35:00|44197|44192.2|44185.6|44180.8|44197|44192.2|44184.6|44179.8|141
1754512800000|2025-08-06 20:40:00|44183.6|44178.8|44187.3|44182.5|44193.4|44188.6|44183.6|44178.8|66
1754513100000|2025-08-06 20:45:00|44188.3|44183.5|44192.1|44187.3|44193.4|44188.6|44180.5|44175.7|100
1754513400000|2025-08-06 20:50:00|44192.3|44187.5|44195.6|44190.8|44196.6|44191.8|44187.1|44182.3|93
1754513700000|2025-08-06 20:55:00|44196.6|44191.8|44207.8|44198|44209.5|44204.2|44189.2|44184.4|68
1754514000000|2025-08-06 21:00:00|44205.7|44195.9|44208.5|44198.7|44209.6|44199.8|44204.4|44194.6|0
1754514300000|2025-08-06 21:05:00|44207.8|44198|44213.4|44203.6|44213.4|44203.6|44207.8|44198|0
1754514600000|2025-08-06 21:10:00|44214.1|44204.3|44214.8|44205|44214.8|44205|44212.8|44203|0
1754514900000|2025-08-06 21:15:00|44212.6|44202.8|44218.2|44208.4|44220.1|44210.3|44212.5|44202.7|0
1754515200000|2025-08-06 21:20:00|44217.9|44208.1|44217|44207.2|44217.9|44208.1|44216|44206.2|0
1754515500000|2025-08-06 21:25:00|44217.1|44207.3|44177.7|44167.9|44217.1|44207.3|44177.6|44167.8|0
1754515800000|2025-08-06 21:30:00|44175.2|44165.4|44147|44137.2|44177.7|44167.9|44136|44126.2|0
1754516100000|2025-08-06 21:35:00|44143.5|44133.7|44159.8|44150|44159.9|44150.1|44136|44126.2|0
1754516400000|2025-08-06 21:40:00|44160|44150.2|44191.4|44181.6|44194.7|44184.9|44155.4|44145.6|0
1754516700000|2025-08-06 21:45:00|44191.9|44182.1|44185.8|44176|44192.4|44182.6|44169.3|44159.5|0
1754517000000|2025-08-06 21:50:00|44187.8|44178|44205.5|44195.7|44205.5|44195.7|44185.4|44175.6|0
1754517300000|2025-08-06 21:55:00|44205.6|44195.8|44196.3|44186.5|44222.9|44213.1|44193.6|44183.8|0
1754517600000|2025-08-06 22:00:00|44171|44166.2|44153.1|44148.3|44192|44187.2|44142.8|44138|529
1754517900000|2025-08-06 22:05:00|44153|44148.2|44182.8|44178|44185.4|44180.6|44148|44143.2|56
1754518200000|2025-08-06 22:10:00|44182.3|44177.5|44176.7|44171.9|44195.7|44190.9|44168.9|44164.1|116
1754518500000|2025-08-06 22:15:00|44177.2|44172.4|44196.7|44191.9|44199.8|44195|44176.1|44171.3|79
1754518800000|2025-08-06 22:20:00|44197.1|44192.3|44206.7|44201.9|44210.6|44205.8|44195.6|44190.8|47
1754519100000|2025-08-06 22:25:00|44208.7|44203.9|44247.2|44242.4|44256|44251.2|44206.2|44201.4|226
1754519400000|2025-08-06 22:30:00|44246.7|44241.9|44244.9|44240.1|44263.9|44259.1|44235.8|44231|136
1754519700000|2025-08-06 22:35:00|44245.4|44240.6|44238.2|44233.4|44249.4|44244.6|44232.9|44228.1|45
1754520000000|2025-08-06 22:40:00|44237.7|44232.9|44225.2|44220.4|44245.8|44241|44224.2|44219.4|36
1754520300000|2025-08-06 22:45:00|44225.5|44220.7|44224.8|44220|44232.4|44227.6|44224.3|44219.5|41
1754520600000|2025-08-06 22:50:00|44224.3|44219.5|44233.4|44228.6|44246|44241.2|44222.7|44217.9|51
1754520900000|2025-08-06 22:55:00|44232.9|44228.1|44245.8|44241|44246.9|44242.1|44231.8|44227|44
1754521200000|2025-08-06 23:00:00|44246.3|44241.5|44249.7|44244.9|44254.5|44249.7|44243.2|44238.4|74
1754521500000|2025-08-06 23:05:00|44249.2|44244.4|44271.7|44266.9|44273.5|44268.7|44248.2|44243.4|67
1754521800000|2025-08-06 23:10:00|44271.2|44266.4|44262|44257.2|44274.9|44270.1|44259.5|44254.7|55
1754522100000|2025-08-06 23:15:00|44262.5|44257.7|44249|44244.2|44264.6|44259.8|44244.4|44239.6|57
1754522400000|2025-08-06 23:20:00|44248.5|44243.7|44255.4|44250.6|44255.4|44250.6|44244.5|44239.7|35
1754522700000|2025-08-06 23:25:00|44255.9|44251.1|44241.8|44237|44256.4|44251.6|44239.5|44234.7|57
1754523000000|2025-08-06 23:30:00|44242.3|44237.5|44243.6|44238.8|44248.3|44243.5|44239.3|44234.5|63
1754523300000|2025-08-06 23:35:00|44243.1|44238.3|44245.1|44240.3|44253.1|44248.3|44242.1|44237.3|16
1754523600000|2025-08-06 23:40:00|44245.6|44240.8|44241.9|44237.1|44248.1|44243.3|44237.4|44232.6|48
1754523900000|2025-08-06 23:45:00|44241.4|44236.6|44232.3|44227.5|44247.4|44242.6|44228.5|44223.7|43
1754524200000|2025-08-06 23:50:00|44231.8|44227|44226|44221.2|44237.2|44232.4|44225.4|44220.6|30
1754524500000|2025-08-06 23:55:00|44225.5|44220.7|44224.9|44220.1|44232.4|44227.6|44216.3|44211.5|63
1754524800000|2025-08-07 00:00:00|44225.4|44220.6|44227.5|44222.7|44231|44226.2|44207.5|44202.7|115
1754525100000|2025-08-07 00:05:00|44227.8|44223|44223.4|44218.6|44231|44226.2|44213.9|44209.1|53
1754525400000|2025-08-07 00:10:00|44223.5|44218.7|44223.3|44218.5|44227|44222.2|44216.9|44212.1|70
1754525700000|2025-08-07 00:15:00|44223.8|44219|44224.1|44219.3|44227|44222.2|44213.9|44209.1|46
1754526000000|2025-08-07 00:20:00|44224.6|44219.8|44229.2|44224.4|44233.7|44228.9|44221.2|44216.4|132
1754526300000|2025-08-07 00:25:00|44230.7|44225.9|44233.6|44228.8|44248.4|44243.6|44230.5|44225.7|103
1754526600000|2025-08-07 00:30:00|44234.1|44229.3|44236.3|44231.5|44245.1|44240.3|44231.3|44226.5|42
1754526900000|2025-08-07 00:35:00|44235.8|44231|44243.8|44239|44247.1|44242.3|44234.5|44229.7|41
1754527200000|2025-08-07 00:40:00|44243.3|44238.5|44231.3|44226.5|44245.8|44241|44228.3|44223.5|62
1754527500000|2025-08-07 00:45:00|44231.8|44227|44232|44227.2|44237.3|44232.5|44228|44223.2|27
1754527800000|2025-08-07 00:50:00|44231.5|44226.7|44233|44228.2|44246.9|44242.1|44231|44226.2|64
1754528100000|2025-08-07 00:55:00|44233.5|44228.7|44236.5|44231.7|44241.5|44236.7|44230.4|44225.6|10
1754528400000|2025-08-07 01:00:00|44236|44231.2|44230.9|44226.1|44238.3|44233.5|44228.9|44224.1|34
1754528700000|2025-08-07 01:05:00|44231.4|44226.6|44244.3|44239.5|44244.3|44239.5|44227.8|44223|60
1754529000000|2025-08-07 01:10:00|44243.8|44239|44241.2|44236.4|44245.3|44240.5|44232.7|44227.9|41
1754529300000|2025-08-07 01:15:00|44239.7|44234.9|44242.2|44237.4|44243.4|44238.6|44233.8|44229|30
1754529600000|2025-08-07 01:20:00|44243.4|44238.6|44251.5|44246.7|44253.9|44249.1|44241.1|44236.3|48
1754529900000|2025-08-07 01:25:00|44252|44247.2|44257.4|44252.6|44258.9|44254.1|44249.4|44244.6|47
1754530200000|2025-08-07 01:30:00|44256.9|44252.1|44258.5|44253.7|44264.4|44259.6|44254.4|44249.6|47
1754530500000|2025-08-07 01:35:00|44259|44254.2|44264.9|44260.1|44265.9|44261.1|44250.9|44246.1|45
1754530800000|2025-08-07 01:40:00|44264.4|44259.6|44261.6|44256.8|44271.9|44267.1|44259|44254.2|166
1754531100000|2025-08-07 01:45:00|44262.1|44257.3|44263.8|44259|44266.4|44261.6|44252.4|44247.6|75
1754531400000|2025-08-07 01:50:00|44264.3|44259.5|44257.4|44252.6|44264.3|44259.5|44257.4|44252.6|42
1754531700000|2025-08-07 01:55:00|44257.9|44253.1|44252.4|44247.6|44257.9|44253.1|44247.4|44242.6|38
1754532000000|2025-08-07 02:00:00|44252|44247.2|44257.8|44253|44262.3|44257.5|44247.7|44242.9|15
1754532300000|2025-08-07 02:05:00|44257.3|44252.5|44270.6|44265.8|44270.8|44266|44255.8|44251|48
1754532600000|2025-08-07 02:10:00|44271.6|44266.8|44260.3|44255.5|44273.5|44268.7|44257.5|44252.7|48
1754532900000|2025-08-07 02:15:00|44259.8|44255|44250.5|44245.7|44259.8|44255|44246.3|44241.5|18
1754533200000|2025-08-07 02:20:00|44251|44246.2|44249.4|44244.6|44255|44250.2|44240.8|44236|135
1754533500000|2025-08-07 02:25:00|44248.9|44244.1|44244.1|44239.3|44251.2|44246.4|44241.7|44236.9|94
1754533800000|2025-08-07 02:30:00|44244.6|44239.8|44249.7|44244.9|44249.7|44244.9|44237.4|44232.6|18
1754534100000|2025-08-07 02:35:00|44250.2|44245.4|44246.7|44241.9|44251.9|44247.1|44241.8|44237|21
1754534400000|2025-08-07 02:40:00|44247.2|44242.4|44234.7|44229.9|44248.2|44243.4|44233.4|44228.6|30
1754534700000|2025-08-07 02:45:00|44235.2|44230.4|44236|44231.2|44237.8|44233|44227|44222.2|66
1754535000000|2025-08-07 02:50:00|44235.5|44230.7|44240.6|44235.8|44240.6|44235.8|44232.5|44227.7|22
1754535300000|2025-08-07 02:55:00|44241.1|44236.3|44238.7|44233.9|44242.3|44237.5|44237.7|44232.9|15
1754535600000|2025-08-07 03:00:00|44238.6|44233.8|44253|44248.2|44254|44249.2|44237.7|44232.9|43
1754535900000|2025-08-07 03:05:00|44252.5|44247.7|44243.2|44238.4|44255|44250.2|44239.2|44234.4|18
1754536200000|2025-08-07 03:10:00|44243.7|44238.9|44244.9|44240.1|44244.9|44240.1|44236.7|44231.9|15
1754536500000|2025-08-07 03:15:00|44245.4|44240.6|44248.5|44243.7|44251.5|44246.7|44243|44238.2|16
1754536800000|2025-08-07 03:20:00|44249|44244.2|44245.1|44240.3|44249.5|44244.7|44241|44236.2|24
1754537100000|2025-08-07 03:25:00|44244.6|44239.8|44246.7|44241.9|44251.2|44246.4|44244.6|44239.8|20
1754537400000|2025-08-07 03:30:00|44247.2|44242.4|44246.7|44241.9|44247.7|44242.9|44241.7|44236.9|7
1754537700000|2025-08-07 03:35:00|44246.9|44242.1|44249.4|44244.6|44251.9|44247.1|44243.4|44238.6|25
1754538000000|2025-08-07 03:40:00|44248.9|44244.1|44249.2|44244.4|44252.2|44247.4|44245.9|44241.1|25
1754538300000|2025-08-07 03:45:00|44250.7|44245.9|44255|44250.2|44258.5|44253.7|44248.3|44243.5|28
1754538600000|2025-08-07 03:50:00|44255.5|44250.7|44245|44240.2|44257|44252.2|44242.2|44237.4|29
1754538900000|2025-08-07 03:55:00|44245.5|44240.7|44244.2|44239.4|44251.5|44246.7|44242.5|44237.7|22
1754539200000|2025-08-07 04:00:00|44244.7|44239.9|44256.5|44251.7|44258|44253.2|44243.5|44238.7|22
1754539500000|2025-08-07 04:05:00|44256.7|44251.9|44246.2|44241.4|44258.5|44253.7|44244.7|44239.9|41
1754539800000|2025-08-07 04:10:00|44245.7|44240.9|44249.1|44244.3|44249.6|44244.8|44244.4|44239.6|54
1754540100000|2025-08-07 04:15:00|44248.6|44243.8|44247.8|44243|44251.1|44246.3|44244.7|44239.9|7
1754540400000|2025-08-07 04:20:00|44247.3|44242.5|44246.8|44242|44249.8|44245|44245.8|44241|27
1754540700000|2025-08-07 04:25:00|44246.3|44241.5|44235|44230.2|44246.3|44241.5|44235|44230.2|21
1754541000000|2025-08-07 04:30:00|44235.5|44230.7|44241|44236.2|44241.5|44236.7|44235.1|44230.3|23
1754541300000|2025-08-07 04:35:00|44240.5|44235.7|44234.6|44229.8|44241.2|44236.4|44230.4|44225.6|30
1754541600000|2025-08-07 04:40:00|44235.1|44230.3|44221.2|44216.4|44237.6|44232.8|44215.8|44211|67
1754541900000|2025-08-07 04:45:00|44221.7|44216.9|44213.5|44208.7|44221.7|44216.9|44201.3|44196.5|60
1754542200000|2025-08-07 04:50:00|44214|44209.2|44207.3|44202.5|44214.4|44209.6|44205.1|44200.3|18
1754542500000|2025-08-07 04:55:00|44207.8|44203|44216.6|44211.8|44219.1|44214.3|44205.8|44201|28
1754542800000|2025-08-07 05:00:00|44217.1|44212.3|44201.6|44196.8|44217.1|44212.3|44197.1|44192.3|40
1754543100000|2025-08-07 05:05:00|44201.7|44196.9|44202.2|44197.4|44205.3|44200.5|44195.8|44191|61
1754543400000|2025-08-07 05:10:00|44202.7|44197.9|44196.7|44191.9|44210.8|44206|44194.5|44189.7|77
1754543700000|2025-08-07 05:15:00|44197.7|44192.9|44203.8|44199|44205.7|44200.9|44197.7|44192.9|28
1754544000000|2025-08-07 05:20:00|44204.3|44199.5|44201.2|44196.4|44208.3|44203.5|44200.7|44195.9|24
1754544300000|2025-08-07 05:25:00|44201.7|44196.9|44210.8|44206|44212.2|44207.4|44199.8|44195|72
1754544600000|2025-08-07 05:30:00|44210.3|44205.5|44207.7|44202.9|44216.2|44211.4|44200.2|44195.4|44
1754544900000|2025-08-07 05:35:00|44208.2|44203.4|44204.6|44199.8|44215.2|44210.4|44202.5|44197.7|48
1754545200000|2025-08-07 05:40:00|44204.1|44199.3|44208.3|44203.5|44208.8|44204|44199.5|44194.7|32
1754545500000|2025-08-07 05:45:00|44207.8|44203|44211.6|44206.8|44213.9|44209.1|44203.1|44198.3|57
1754545800000|2025-08-07 05:50:00|44211.1|44206.3|44212|44207.2|44217.2|44212.4|44206.2|44201.4|38
1754546100000|2025-08-07 05:55:00|44212.5|44207.7|44211.7|44206.9|44214.6|44209.8|44206.1|44201.3|36
1754546400000|2025-08-07 06:00:00|44210.5|44206.4|44223.5|44219.9|44226.4|44222.8|44207.5|44203.9|179
1754546700000|2025-08-07 06:05:00|44224|44220.4|44216.9|44213.3|44227.2|44223.6|44204.8|44201.2|298
1754547000000|2025-08-07 06:10:00|44216.4|44212.8|44216.9|44213.3|44230.2|44226.6|44212.2|44208.6|132
1754547300000|2025-08-07 06:15:00|44216.4|44212.8|44215.3|44211.7|44220.6|44217|44204.9|44201.3|108
1754547600000|2025-08-07 06:20:00|44215.8|44212.2|44234.9|44231.3|44235.5|44231.9|44212.3|44208.7|85
1754547900000|2025-08-07 06:25:00|44235.4|44231.8|44235.1|44231.5|44237.6|44234|44230.1|44226.5|88
1754548200000|2025-08-07 06:30:00|44235.6|44232|44246.9|44243.3|44255.9|44252.3|44235.1|44231.5|99
1754548500000|2025-08-07 06:35:00|44246.6|44243|44218|44214.4|44248.1|44244.5|44216.6|44213|74
1754548800000|2025-08-07 06:40:00|44218.5|44214.9|44236.4|44232.8|44241.6|44238|44217|44213.4|113
1754549100000|2025-08-07 06:45:00|44236.3|44232.7|44230.6|44227|44243.2|44239.6|44228.1|44224.5|90
1754549400000|2025-08-07 06:50:00|44230.1|44226.5|44227.7|44224.1|44232.6|44229|44226|44222.4|18
1754549700000|2025-08-07 06:55:00|44227.6|44224|44209.4|44205.8|44230.3|44226.7|44202.3|44198.7|191
1754550000000|2025-08-07 07:00:00|44208.9|44205.3|44219.3|44215.7|44227.1|44223.5|44204.9|44201.3|157
1754550300000|2025-08-07 07:05:00|44219.8|44216.2|44249.7|44246.1|44251.3|44247.7|44219.8|44216.2|145
1754550600000|2025-08-07 07:10:00|44249.2|44245.6|44242.1|44238.5|44249.5|44245.9|44234.7|44231.1|123
1754550900000|2025-08-07 07:15:00|44242.6|44239|44233.4|44229.8|44259.5|44255.9|44233.3|44229.7|157
1754551200000|2025-08-07 07:20:00|44233.9|44230.3|44245.9|44242.3|44246.6|44243|44225.9|44222.3|50
1754551500000|2025-08-07 07:25:00|44245.7|44242.1|44226.9|44223.3|44247.2|44243.6|44221.7|44218.1|111
1754551800000|2025-08-07 07:30:00|44226.4|44222.8|44221.2|44217.6|44231|44227.4|44219.2|44215.6|118
1754552100000|2025-08-07 07:35:00|44221.7|44218.1|44240|44236.4|44240.7|44237.1|44221.7|44218.1|44
1754552400000|2025-08-07 07:40:00|44239.5|44235.9|44247|44243.4|44253.1|44249.5|44236.1|44232.5|85
1754552700000|2025-08-07 07:45:00|44246.5|44242.9|44247.8|44244.2|44256.5|44252.9|44244.3|44240.7|73
1754553000000|2025-08-07 07:50:00|44248.1|44244.5|44267.4|44263.8|44269.6|44266|44247.8|44244.2|81
1754553300000|2025-08-07 07:55:00|44266.9|44263.3|44279.1|44275.5|44287.9|44284.3|44266.9|44263.3|196
1754553600000|2025-08-07 08:00:00|44270.1|44266.5|44327.6|44324|44331.9|44328.3|44270.1|44266.5|537
1754553900000|2025-08-07 08:05:00|44328.1|44324.5|44323.1|44319.5|44339.5|44335.9|44314.1|44310.5|364
1754554200000|2025-08-07 08:10:00|44320.1|44316.5|44316.3|44312.7|44323|44319.4|44297.4|44293.8|155
1754554500000|2025-08-07 08:15:00|44315.8|44312.2|44320.4|44316.8|44326.1|44322.5|44300.5|44296.9|239
1754554800000|2025-08-07 08:20:00|44320.9|44317.3|44327.1|44323.5|44333.8|44330.2|44313.7|44310.1|104
1754555100000|2025-08-07 08:25:00|44326.6|44323|44360|44356.4|44369.8|44366.2|44324.3|44320.7|228
1754555400000|2025-08-07 08:30:00|44359.5|44355.9|44342.6|44339|44365.4|44361.8|44338.3|44334.7|327
1754555700000|2025-08-07 08:35:00|44343.1|44339.5|44323.6|44320|44344.9|44341.3|44315.1|44311.5|243
1754556000000|2025-08-07 08:40:00|44324.1|44320.5|44322.9|44319.3|44325.3|44321.7|44308.8|44305.2|169
1754556300000|2025-08-07 08:45:00|44323.4|44319.8|44322.9|44319.3|44333|44329.4|44317.2|44313.6|123
1754556600000|2025-08-07 08:50:00|44323.9|44320.3|44341.1|44337.5|44345.7|44342.1|44321|44317.4|139
1754556900000|2025-08-07 08:55:00|44341.6|44338|44342.6|44339|44345.3|44341.7|44335.9|44332.3|81
1754557200000|2025-08-07 09:00:00|44343.1|44339.5|44335.6|44332|44345.2|44341.6|44323.2|44319.6|119
1754557500000|2025-08-07 09:05:00|44336.1|44332.5|44352.6|44349|44354.1|44350.5|44330.2|44326.6|104
1754557800000|2025-08-07 09:10:00|44353.1|44349.5|44374.8|44371.2|44385.3|44381.7|44353.1|44349.5|317
1754558100000|2025-08-07 09:15:00|44373.8|44370.2|44374.6|44371|44377.7|44374.1|44368.6|44365|104
1754558400000|2025-08-07 09:20:00|44375.1|44371.5|44392.3|44388.7|44399.5|44395.9|44372.5|44368.9|163
1754558700000|2025-08-07 09:25:00|44392.8|44389.2|44393.5|44389.9|44398|44394.4|44380.6|44377|172
1754559000000|2025-08-07 09:30:00|44393|44389.4|44410|44406.4|44427.9|44424.3|44387.5|44383.9|225
1754559300000|2025-08-07 09:35:00|44410.5|44406.9|44397.1|44393.5|44410.5|44406.9|44392.2|44388.6|169
1754559600000|2025-08-07 09:40:00|44397.6|44394|44406.1|44402.5|44411.3|44407.7|44391|44387.4|138
1754559900000|2025-08-07 09:45:00|44406|44402.4|44413.6|44410|44422.9|44419.3|44400.8|44397.2|103
1754560200000|2025-08-07 09:50:00|44414.1|44410.5|44430.1|44426.5|44450|44446.4|44412.3|44408.7|214
1754560500000|2025-08-07 09:55:00|44430.6|44427|44440.4|44436.8|44456.5|44452.9|44430.6|44427|180
1754560800000|2025-08-07 10:00:00|44440.9|44437.3|44446.5|44442.9|44446.6|44443|44420.8|44417.2|594
1754561100000|2025-08-07 10:05:00|44446.6|44443|44447.1|44443.5|44450.6|44447|44435.1|44431.5|167
1754561400000|2025-08-07 10:10:00|44447.2|44443.6|44459.1|44455.5|44462.3|44458.7|44435.2|44431.6|178
1754561700000|2025-08-07 10:15:00|44458.6|44455|44486.6|44483|44490.9|44487.3|44458.6|44455|306
1754562000000|2025-08-07 10:20:00|44486.1|44482.5|44453.7|44450.1|44491.2|44487.6|44450.1|44446.5|145
1754562300000|2025-08-07 10:25:00|44454.3|44450.7|44473.1|44469.5|44475|44471.4|44447.5|44443.9|785
1754562600000|2025-08-07 10:30:00|44472.6|44469|44469.5|44465.9|44476.7|44473.1|44452.1|44448.5|392
1754562900000|2025-08-07 10:35:00|44470|44466.4|44478.1|44474.5|44479.4|44475.8|44462|44458.4|228
1754563200000|2025-08-07 10:40:00|44477.6|44474|44456.9|44453.3|44481.3|44477.7|44452.1|44448.5|143
1754563500000|2025-08-07 10:45:00|44457.4|44453.8|44451.4|44447.8|44461.7|44458.1|44444.8|44441.2|140
1754563800000|2025-08-07 10:50:00|44451|44447.4|44460.7|44457.1|44464.9|44461.3|44448.3|44444.7|75
1754564100000|2025-08-07 10:55:00|44461.7|44458.1|44449.7|44446.1|44462.6|44459|44447.2|44443.6|78
1754564400000|2025-08-07 11:00:00|44452.2|44448.6|44453.2|44449.6|44479|44475.4|44442.1|44438.5|270
1754564700000|2025-08-07 11:05:00|44453.7|44450.1|44454.7|44451.1|44460.1|44456.5|44446.2|44442.6|245
1754565000000|2025-08-07 11:10:00|44455.2|44451.6|44443.2|44439.6|44459.9|44456.3|44441.3|44437.7|124
1754565300000|2025-08-07 11:15:00|44443.1|44439.5|44475.1|44471.5|44475.1|44471.5|44441|44437.4|128
1754565600000|2025-08-07 11:20:00|44475.6|44472|44461.9|44458.3|44478.6|44475|44455.4|44451.8|119
1754565900000|2025-08-07 11:25:00|44462.4|44458.8|44467.5|44463.9|44470.7|44467.1|44459.8|44456.2|106
1754566200000|2025-08-07 11:30:00|44465|44461.4|44432|44428.4|44465|44461.4|44431.1|44427.5|172
1754566500000|2025-08-07 11:35:00|44432.5|44428.9|44424.6|44421|44436.2|44432.6|44419.7|44416.1|159
1754566800000|2025-08-07 11:40:00|44425.1|44421.5|44434.2|44430.6|44450.1|44446.5|44424.4|44420.8|168
1754567100000|2025-08-07 11:45:00|44434.7|44431.1|44431.1|44427.5|44442.9|44439.3|44427|44423.4|78
1754567400000|2025-08-07 11:50:00|44430.6|44427|44424.4|44420.8|44442.6|44439|44413.4|44409.8|130
1754567700000|2025-08-07 11:55:00|44423.9|44420.3|44402.4|44398.8|44424.8|44421.2|44398.1|44394.5|291
1754568000000|2025-08-07 12:00:00|44401.9|44398.3|44394.9|44391.3|44412.4|44408.8|44393|44389.4|179
1754568300000|2025-08-07 12:05:00|44394.4|44390.8|44404.1|44400.5|44414.6|44411|44384.8|44381.2|158
1754568600000|2025-08-07 12:10:00|44404.6|44401|44400.7|44397.1|44410.9|44407.3|44390|44386.4|125
1754568900000|2025-08-07 12:15:00|44400.2|44396.6|44414.8|44411.2|44418.7|44415.1|44398|44394.4|101
1754569200000|2025-08-07 12:20:00|44414.3|44410.7|44393.4|44389.8|44416.8|44413.2|44393.4|44389.8|152
1754569500000|2025-08-07 12:25:00|44392.9|44389.3|44406.5|44402.9|44406.5|44402.9|44386.6|44383|151
1754569800000|2025-08-07 12:30:00|44389.5|44385.9|44409.4|44405.8|44430.7|44427.1|44386.9|44383.3|177
1754570100000|2025-08-07 12:35:00|44409.9|44406.3|44396.5|44392.9|44425.9|44422.3|44394.7|44391.1|113
1754570400000|2025-08-07 12:40:00|44397|44393.4|44392.9|44389.3|44401.7|44398.1|44385.9|44382.3|151
1754570700000|2025-08-07 12:45:00|44393.4|44389.8|44407.6|44404|44417.9|44414.3|44393.4|44389.8|131
1754571000000|2025-08-07 12:50:00|44408.1|44404.5|44431.3|44427.7|44432.4|44428.8|44397.6|44394|172
1754571300000|2025-08-07 12:55:00|44431.8|44428.2|44405.4|44401.8|44432.8|44429.2|44401.6|44398|209
1754571600000|2025-08-07 13:00:00|44406.4|44402.8|44437.5|44433.9|44437.5|44433.9|44406.4|44402.8|162
1754571900000|2025-08-07 13:05:00|44436.5|44432.9|44446|44442.4|44446.5|44442.9|44425.5|44421.9|145
1754572200000|2025-08-07 13:10:00|44446.5|44442.9|44448.2|44444.6|44456.4|44452.8|44441.7|44438.1|205
1754572500000|2025-08-07 13:15:00|44447.7|44444.1|44456.4|44452.8|44462.7|44459.1|44434.2|44430.6|189
1754572800000|2025-08-07 13:20:00|44457.4|44453.8|44459.3|44455.7|44460.8|44457.2|44445.6|44442|177
1754573100000|2025-08-07 13:25:00|44459.8|44456.2|44436|44432.4|44460.3|44456.7|44419.5|44415.9|521
1754573400000|2025-08-07 13:30:00|44435|44432.6|44480.5|44478.1|44504.6|44502.2|44392|44389.6|4111
1754573700000|2025-08-07 13:35:00|44481|44478.6|44432.6|44430.2|44482.2|44479.8|44401.8|44399.4|1527
1754574000000|2025-08-07 13:40:00|44433.1|44430.7|44415|44412.6|44453.7|44451.3|44392|44389.6|1453
1754574300000|2025-08-07 13:45:00|44416|44413.6|44346.6|44344.2|44419.4|44417|44323.1|44320.7|1978
1754574600000|2025-08-07 13:50:00|44346.1|44343.7|44322.5|44320.1|44373.1|44370.7|44315.5|44313.1|1037
1754574900000|2025-08-07 13:55:00|44322|44319.6|44365.5|44363.1|44369.2|44366.8|44308.8|44306.4|1514
1754575200000|2025-08-07 14:00:00|44368.5|44366.1|44283.1|44280.7|44394.1|44391.7|44282.5|44280.1|1622
1754575500000|2025-08-07 14:05:00|44282.6|44280.2|44223|44220.6|44299.9|44297.5|44222|44219.6|2164
1754575800000|2025-08-07 14:10:00|44225.1|44222.7|44180.3|44177.9|44228.2|44225.8|44161.8|44159.4|2105
1754576100000|2025-08-07 14:15:00|44179.8|44177.4|44142.5|44140.1|44179.8|44177.4|44121.9|44119.5|2002
1754576400000|2025-08-07 14:20:00|44139.2|44136.8|44074.3|44071.9|44150.8|44148.4|44068.9|44066.5|1831
1754576700000|2025-08-07 14:25:00|44074.5|44072.1|44071.4|44069|44078.7|44076.3|44048.9|44046.5|2143
1754577000000|2025-08-07 14:30:00|44071.9|44069.5|44069.9|44067.5|44081.7|44079.3|44039.2|44036.8|1525
1754577300000|2025-08-07 14:35:00|44070.4|44068|44056.8|44054.4|44076.9|44074.5|44032.7|44030.3|1003
1754577600000|2025-08-07 14:40:00|44056.3|44053.9|44042.9|44040.5|44060.9|44058.5|44021|44018.6|938
1754577900000|2025-08-07 14:45:00|44043.4|44041|44000.2|43997.8|44059.4|44057|43963.1|43960.7|2113
1754578200000|2025-08-07 14:50:00|43999.2|43996.8|43966.5|43964.1|44009.3|44006.9|43952.1|43949.7|990
1754578500000|2025-08-07 14:55:00|43966|43963.6|43960|43957.6|43970.4|43968|43943.5|43941.1|1081
1754578800000|2025-08-07 15:00:00|43962.4|43960|43939.3|43936.9|43987.5|43985.1|43924|43921.6|1863
1754579100000|2025-08-07 15:05:00|43938.8|43936.4|43942.3|43939.9|43959|43956.6|43931.9|43929.5|758
1754579400000|2025-08-07 15:10:00|43941.3|43938.9|43906.1|43903.7|43975.7|43973.3|43906.1|43903.7|953
1754579700000|2025-08-07 15:15:00|43905.6|43903.2|43945.2|43942.8|43950.4|43948|43892.7|43890.3|1074
1754580000000|2025-08-07 15:20:00|43944.7|43942.3|43952.2|43949.8|43980.4|43978|43944.2|43941.8|981
1754580300000|2025-08-07 15:25:00|43951.2|43948.8|43896.8|43894.4|43962.6|43960.2|43882.7|43880.3|1194
1754580600000|2025-08-07 15:30:00|43896.3|43893.9|43870.3|43867.9|43926.3|43923.9|43857.2|43854.8|1266
1754580900000|2025-08-07 15:35:00|43870.8|43868.4|43890.1|43887.7|43903|43900.6|43852.7|43850.3|763
1754581200000|2025-08-07 15:40:00|43889.2|43886.8|43866.8|43864.4|43894.3|43891.9|43859.2|43856.8|613
1754581500000|2025-08-07 15:45:00|43866.3|43863.9|43851.9|43849.5|43880.9|43878.5|43850|43847.6|661
1754581800000|2025-08-07 15:50:00|43851.8|43849.4|43906.5|43904.1|43909.5|43907.1|43849|43846.6|843
1754582100000|2025-08-07 15:55:00|43907|43904.6|43900.1|43897.7|43918|43915.6|43898.5|43896.1|550
1754582400000|2025-08-07 16:00:00|43899.6|43897.2|43888.6|43886.2|43908.4|43906|43854.6|43852.2|843
1754582700000|2025-08-07 16:05:00|43888.1|43885.7|43872.8|43870.4|43901.6|43899.2|43869.9|43867.5|489
1754583000000|2025-08-07 16:10:00|43873.3|43870.9|43932.6|43930.2|43935.1|43932.7|43862.6|43860.2|1124
1754583300000|2025-08-07 16:15:00|43930.6|43928.2|43939.2|43936.8|43951.6|43949.2|43926.4|43924|742
1754583600000|2025-08-07 16:20:00|43937.2|43934.8|43941.3|43938.9|43941.4|43939|43908.9|43906.5|374
1754583900000|2025-08-07 16:25:00|43940.8|43938.4|43944.6|43942.2|43955.3|43952.9|43936.3|43933.9|398
1754584200000|2025-08-07 16:30:00|43945.8|43943.4|43968.6|43966.2|43979.6|43977.2|43936.4|43934|461
1754584500000|2025-08-07 16:35:00|43969.1|43966.7|43925.4|43923|43974.1|43971.7|43910.8|43908.4|482
1754584800000|2025-08-07 16:40:00|43924.9|43922.5|43842.7|43840.3|43925.2|43922.8|43830.1|43827.7|1455
1754585100000|2025-08-07 16:45:00|43842.2|43839.8|43849.8|43847.4|43858.8|43856.4|43815.2|43812.8|1038
1754585400000|2025-08-07 16:50:00|43852.1|43849.7|43928.4|43926|43929.9|43927.5|43849.5|43847.1|921
1754585700000|2025-08-07 16:55:00|43927.9|43925.5|43876.5|43874.1|43943.9|43941.5|43872.6|43870.2|917
1754586000000|2025-08-07 17:00:00|43874.2|43871.8|43853.2|43850.8|43916.6|43914.2|43824.9|43822.5|1206
1754586300000|2025-08-07 17:05:00|43852.7|43850.3|43845.1|43842.7|43872.4|43870|43833.2|43830.8|505
1754586600000|2025-08-07 17:10:00|43845.6|43843.2|43826.1|43823.7|43857.1|43854.7|43807.7|43805.3|747
1754586900000|2025-08-07 17:15:00|43825.6|43823.2|43823.9|43821.5|43847.1|43844.7|43805.7|43803.3|461
1754587200000|2025-08-07 17:20:00|43824.2|43821.8|43854.4|43852|43870.9|43868.5|43821.6|43819.2|376
1754587500000|2025-08-07 17:25:00|43853.9|43851.5|43810.5|43808.1|43859|43856.6|43808.8|43806.4|670
1754587800000|2025-08-07 17:30:00|43809.5|43807.1|43815.9|43813.5|43830.7|43828.3|43795.9|43793.5|717
1754588100000|2025-08-07 17:35:00|43815.4|43813|43842|43839.6|43842.4|43840|43806.4|43804|750
1754588400000|2025-08-07 17:40:00|43843.7|43841.3|43853.3|43850.9|43858.4|43856|43830.6|43828.2|753
1754588700000|2025-08-07 17:45:00|43852.8|43850.4|43863.9|43861.5|43869|43866.6|43839.5|43837.1|491
1754589000000|2025-08-07 17:50:00|43863|43860.6|43896.8|43894.4|43898.9|43896.5|43847.8|43845.4|474
1754589300000|2025-08-07 17:55:00|43897.8|43895.4|43889.9|43887.5|43910|43907.6|43874.2|43871.8|436
1754589600000|2025-08-07 18:00:00|43888.9|43886.5|43896.5|43894.1|43913.2|43910.8|43868.3|43865.9|570
1754589900000|2025-08-07 18:05:00|43896|43893.6|43865.7|43863.3|43901.4|43899|43859.4|43857|493
1754590200000|2025-08-07 18:10:00|43867.7|43865.3|43870.2|43867.8|43882.4|43880|43841.7|43839.3|575
1754590500000|2025-08-07 18:15:00|43870.7|43868.3|43828.3|43825.9|43872|43869.6|43812.5|43810.1|749
1754590800000|2025-08-07 18:20:00|43828.8|43826.4|43829.7|43827.3|43847.9|43845.5|43816.5|43814.1|562
1754591100000|2025-08-07 18:25:00|43829.2|43826.8|43869.1|43866.7|43872.2|43869.8|43821.6|43819.2|414
1754591400000|2025-08-07 18:30:00|43866.3|43863.9|43863.4|43861|43870.5|43868.1|43842.8|43840.4|583
1754591700000|2025-08-07 18:35:00|43863.9|43861.5|43883|43880.6|43897.5|43895.1|43860.3|43857.9|486
1754592000000|2025-08-07 18:40:00|43881.4|43879|43848.2|43845.8|43886.5|43884.1|43843|43840.6|357
1754592300000|2025-08-07 18:45:00|43847.7|43845.3|43864.3|43861.9|43873.9|43871.5|43836.7|43834.3|302
1754592600000|2025-08-07 18:50:00|43864.8|43862.4|43883.5|43881.1|43894|43891.6|43851.1|43848.7|404
1754592900000|2025-08-07 18:55:00|43883|43880.6|43895|43892.6|43917.4|43915|43881.6|43879.2|544
1754593200000|2025-08-07 19:00:00|43896.2|43893.8|43897.2|43894.8|43913.7|43911.3|43882.4|43880|445
1754593500000|2025-08-07 19:05:00|43896.7|43894.3|43896.2|43893.8|43904.3|43901.9|43876.6|43874.2|225
1754593800000|2025-08-07 19:10:00|43898.8|43896.4|43881.3|43878.9|43901.1|43898.7|43875.8|43873.4|262
1754594100000|2025-08-07 19:15:00|43880.8|43878.4|43881.3|43878.9|43893.4|43891|43867.4|43865|571
1754594400000|2025-08-07 19:20:00|43880.1|43877.7|43895.5|43893.1|43907|43904.6|43877.6|43875.2|462
1754594700000|2025-08-07 19:25:00|43894|43891.6|43886.5|43884.1|43903|43900.6|43869.2|43866.8|591
1754595000000|2025-08-07 19:30:00|43884.7|43882.3|43902.9|43900.5|43924.3|43921.9|43883.5|43881.1|732
1754595300000|2025-08-07 19:35:00|43902.4|43900|43890.9|43888.5|43929.5|43927.1|43888.8|43886.4|774
1754595600000|2025-08-07 19:40:00|43891.4|43889|43933.1|43930.7|43934.8|43932.4|43890.8|43888.4|501
1754595900000|2025-08-07 19:45:00|43932.6|43930.2|43931.2|43928.8|43950|43947.6|43920.3|43917.9|629
1754596200000|2025-08-07 19:50:00|43931.7|43929.3|43915.6|43913.2|43942.2|43939.8|43893.8|43891.4|1560
1754596500000|2025-08-07 19:55:00|43914.6|43912.2|43976.5|43974.1|43980.5|43978.1|43909.9|43907.5|3391
1754596800000|2025-08-07 20:00:00|43966.1|43963.7|43973.3|43968.5|43994.4|43989.6|43962.1|43957.3|2083
1754597100000|2025-08-07 20:05:00|43972.3|43967.5|44001.2|43996.4|44002.6|43997.8|43967.2|43962.4|372
1754597400000|2025-08-07 20:10:00|44002.2|43997.4|44006.3|44001.5|44015.1|44010.3|43986.3|43981.5|479
1754597700000|2025-08-07 20:15:00|44005.3|44000.5|43991.4|43986.6|44008.9|44004.1|43988.3|43983.5|242
1754598000000|2025-08-07 20:20:00|43990.4|43985.6|44000.3|43995.5|44001.7|43996.9|43988.4|43983.6|105
1754598300000|2025-08-07 20:25:00|43998.3|43993.5|44001.6|43996.8|44002.5|43997.7|43990|43985.2|134
1754598600000|2025-08-07 20:30:00|44000.6|43995.8|43980.6|43975.8|44003.6|43998.8|43980.6|43975.8|86
1754598900000|2025-08-07 20:35:00|43981.6|43976.8|43993.2|43988.4|43996.5|43991.7|43977.8|43973|153
1754599200000|2025-08-07 20:40:00|43991.2|43986.4|43989|43984.2|43992.2|43987.4|43985.4|43980.6|67
1754599500000|2025-08-07 20:45:00|43988|43983.2|43987.5|43982.7|43995.5|43990.7|43985.5|43980.7|115
1754599800000|2025-08-07 20:50:00|43985.5|43980.7|43987.7|43982.9|43994.4|43989.6|43985.5|43980.7|102
1754600100000|2025-08-07 20:55:00|43986.7|43981.9|44007.3|43997.5|44008.3|44003.5|43982.7|43977.9|117
1754600400000|2025-08-07 21:00:00|44005.9|43996.1|44016.2|44006.4|44017.5|44007.7|44005.6|43995.8|0
1754600700000|2025-08-07 21:05:00|44015.6|44005.8|44017.8|44008|44020.3|44010.5|44015.5|44005.7|0
1754601000000|2025-08-07 21:10:00|44017.4|44007.6|44018.7|44008.9|44018.7|44008.9|44014.8|44005|0
1754601300000|2025-08-07 21:15:00|44018.6|44008.8|44018.8|44009|44019.5|44009.7|44018.6|44008.8|0
1754601600000|2025-08-07 21:20:00|44018.7|44008.9|44022.1|44012.3|44022.9|44013.1|44018.7|44008.9|0
1754601900000|2025-08-07 21:25:00|44021.9|44012.1|44017.5|44007.7|44021.9|44012.1|44016.1|44006.3|0
1754602200000|2025-08-07 21:30:00|44020.4|44010.6|44020.8|44011|44021.9|44012.1|44020.1|44010.3|0
1754602500000|2025-08-07 21:35:00|44021.3|44011.5|44018.2|44008.4|44022.6|44012.8|44016.4|44006.6|0
1754602800000|2025-08-07 21:40:00|44018.5|44008.7|44019.4|44009.6|44019.5|44009.7|44018.5|44008.7|0
1754603100000|2025-08-07 21:45:00|44019.5|44009.7|44025.6|44015.8|44025.8|44016|44019.3|44009.5|0
1754603400000|2025-08-07 21:50:00|44024|44014.2|44023.8|44014|44024.9|44015.1|44022.6|44012.8|0
1754603700000|2025-08-07 21:55:00|44023.5|44013.7|44028.8|44019|44028.9|44019.1|44022.2|44012.4|0
1754604000000|2025-08-07 22:00:00|44023.4|44018.6|44029.2|44024.4|44036.6|44031.8|44014.4|44009.6|115
1754604300000|2025-08-07 22:05:00|44028.7|44023.9|44053.3|44048.5|44053.8|44049|44017.2|44012.4|116
1754604600000|2025-08-07 22:10:00|44053.8|44049|44056.9|44052.1|44060.3|44055.5|44047.2|44042.4|42
1754604900000|2025-08-07 22:15:00|44056.4|44051.6|44054.3|44049.5|44061.8|44057|44048.3|44043.5|116
1754605200000|2025-08-07 22:20:00|44054.8|44050|44069.1|44064.3|44072.7|44067.9|44047.3|44042.5|44
1754605500000|2025-08-07 22:25:00|44068.6|44063.8|44074.2|44069.4|44080.3|44075.5|44059.1|44054.3|67
1754605800000|2025-08-07 22:30:00|44074.7|44069.9|44063.7|44058.9|44074.7|44069.9|44060.3|44055.5|45
1754606100000|2025-08-07 22:35:00|44063.2|44058.4|44054.3|44049.5|44066.5|44061.7|44048.7|44043.9|40
1754606400000|2025-08-07 22:40:00|44054.8|44050|44050|44045.2|44054.8|44050|44040.8|44036|33
1754606700000|2025-08-07 22:45:00|44049.7|44044.9|44059.1|44054.3|44064.6|44059.8|44044.1|44039.3|47
1754607000000|2025-08-07 22:50:00|44058.6|44053.8|44049.2|44044.4|44062.1|44057.3|44046.3|44041.5|26
1754607300000|2025-08-07 22:55:00|44048.7|44043.9|44053.8|44049|44057.8|44053|44048.7|44043.9|20
1754607600000|2025-08-07 23:00:00|44054.3|44049.5|44048.3|44043.5|44058.2|44053.4|44047.1|44042.3|38
1754607900000|2025-08-07 23:05:00|44048.8|44044|44055.2|44050.4|44059.3|44054.5|44043.2|44038.4|58
1754608200000|2025-08-07 23:10:00|44054.7|44049.9|44060.2|44055.4|44065.7|44060.9|44053.2|44048.4|21
1754608500000|2025-08-07 23:15:00|44060.5|44055.7|44060.6|44055.8|44065.8|44061|44059.9|44055.1|11
1754608800000|2025-08-07 23:20:00|44060.1|44055.3|44056.4|44051.6|44063.5|44058.7|44048.2|44043.4|31
1754609100000|2025-08-07 23:25:00|44056.9|44052.1|44052.7|44047.9|44058|44053.2|44046.7|44041.9|31
1754609400000|2025-08-07 23:30:00|44052.2|44047.4|44045.7|44040.9|44056.1|44051.3|44040.9|44036.1|57
1754609700000|2025-08-07 23:35:00|44045.5|44040.7|44040.9|44036.1|44047.5|44042.7|44038.8|44034|37
1754610000000|2025-08-07 23:40:00|44040.8|44036|44046.3|44041.5|44046.3|44041.5|44034.6|44029.8|44
1754610300000|2025-08-07 23:45:00|44046.8|44042|44053.6|44048.8|44054.4|44049.6|44042.3|44037.5|37
1754610600000|2025-08-07 23:50:00|44054.1|44049.3|44046.9|44042.1|44054.1|44049.3|44042|44037.2|37
1754610900000|2025-08-07 23:55:00|44047.4|44042.6|44045.3|44040.5|44048.9|44044.1|44040.4|44035.6|36
1754611200000|2025-08-08 00:00:00|44047.8|44043|44038.3|44033.5|44048|44043.2|44035.2|44030.4|49
1754611500000|2025-08-08 00:05:00|44037.8|44033|44049|44044.2|44051.4|44046.6|44028|44023.2|64
1754611800000|2025-08-08 00:10:00|44048.5|44043.7|44063.3|44058.5|44066.6|44061.8|44048.5|44043.7|59
1754612100000|2025-08-08 00:15:00|44064.3|44059.5|44070.1|44065.3|44072.9|44068.1|44060.1|44055.3|79
1754612400000|2025-08-08 00:20:00|44070.2|44065.4|44086.4|44081.6|44088.9|44084.1|44066|44061.2|94
1754612700000|2025-08-08 00:25:00|44086.9|44082.1|44088.7|44083.9|44091.2|44086.4|44082.1|44077.3|50
1754613000000|2025-08-08 00:30:00|44088.4|44083.6|44106.9|44102.1|44111.3|44106.5|44085.9|44081.1|150
1754613300000|2025-08-08 00:35:00|44106.4|44101.6|44112.1|44107.3|44123.1|44118.3|44105|44100.2|93
1754613600000|2025-08-08 00:40:00|44111.6|44106.8|44108.1|44103.3|44118.4|44113.6|44107.6|44102.8|56
1754613900000|2025-08-08 00:45:00|44108.6|44103.8|44097.5|44092.7|44108.6|44103.8|44091.6|44086.8|43
1754614200000|2025-08-08 00:50:00|44097.7|44092.9|44089.5|44084.7|44098.8|44094|44081.7|44076.9|37
1754614500000|2025-08-08 00:55:00|44089|44084.2|44096.7|44091.9|44098.6|44093.8|44086|44081.2|24
1754614800000|2025-08-08 01:00:00|44096.2|44091.4|44091.7|44086.9|44104.3|44099.5|44088.3|44083.5|44
1754615100000|2025-08-08 01:05:00|44091.2|44086.4|44089|44084.2|44097.9|44093.1|44087.5|44082.7|54
1754615400000|2025-08-08 01:10:00|44089.5|44084.7|44074|44069.2|44089.5|44084.7|44073.7|44068.9|70
1754615700000|2025-08-08 01:15:00|44074.5|44069.7|44066.2|44061.4|44075|44070.2|44060.2|44055.4|76
1754616000000|2025-08-08 01:20:00|44065.7|44060.9|44071.5|44066.7|44074.4|44069.6|44061.8|44057|32
1754616300000|2025-08-08 01:25:00|44071|44066.2|44074.5|44069.7|44076|44071.2|44057.3|44052.5|45
1754616600000|2025-08-08 01:30:00|44075|44070.2|44079.6|44074.8|44082.5|44077.7|44072.5|44067.7|58
1754616900000|2025-08-08 01:35:00|44079.1|44074.3|44069.6|44064.8|44080.1|44075.3|44066.6|44061.8|47
1754617200000|2025-08-08 01:40:00|44069.1|44064.3|44074.9|44070.1|44081.7|44076.9|44066.6|44061.8|37
1754617500000|2025-08-08 01:45:00|44075.4|44070.6|44081|44076.2|44081.5|44076.7|44072.2|44067.4|20
1754617800000|2025-08-08 01:50:00|44081.5|44076.7|44083.2|44078.4|44089.1|44084.3|44078.7|44073.9|26
1754618100000|2025-08-08 01:55:00|44082.7|44077.9|44082.4|44077.6|44083.2|44078.4|44075.2|44070.4|20
1754618400000|2025-08-08 02:00:00|44082.9|44078.1|44090.3|44085.5|44091.8|44087|44081|44076.2|16
1754618700000|2025-08-08 02:05:00|44089.8|44085|44090.5|44085.7|44094.7|44089.9|44088.8|44084|20
1754619000000|2025-08-08 02:10:00|44091|44086.2|44097.7|44092.9|44098.7|44093.9|44089.6|44084.8|11
1754619300000|2025-08-08 02:15:00|44098.2|44093.4|44101.7|44096.9|44102.9|44098.1|44096.2|44091.4|49
1754619600000|2025-08-08 02:20:00|44102.2|44097.4|44097.6|44092.8|44102.7|44097.9|44092.7|44087.9|46
1754619900000|2025-08-08 02:25:00|44098.1|44093.3|44097.6|44092.8|44104.7|44099.9|44096.6|44091.8|42
1754620200000|2025-08-08 02:30:00|44097.1|44092.3|44095.7|44090.9|44098.7|44093.9|44088.7|44083.9|40
1754620500000|2025-08-08 02:35:00|44096.2|44091.4|44097.2|44092.4|44100.1|44095.3|44094.7|44089.9|11
1754620800000|2025-08-08 02:40:00|44097.7|44092.9|44105.2|44100.4|44110.4|44105.6|44097.2|44092.4|18
1754621100000|2025-08-08 02:45:00|44104.7|44099.9|44099.6|44094.8|44106.2|44101.4|44097.6|44092.8|6
1754621400000|2025-08-08 02:50:00|44100.1|44095.3|44104.7|44099.9|44106.2|44101.4|44099.6|44094.8|8
1754621700000|2025-08-08 02:55:00|44104.2|44099.4|44104.2|44099.4|44105.7|44100.9|44102.2|44097.4|10
1754622000000|2025-08-08 03:00:00|44103.7|44098.9|44098.6|44093.8|44106.6|44101.8|44097.6|44092.8|10
1754622300000|2025-08-08 03:05:00|44098.1|44093.3|44098.6|44093.8|44105.7|44100.9|44096.9|44092.1|10
1754622600000|2025-08-08 03:10:00|44099.1|44094.3|44099.6|44094.8|44105.1|44100.3|44099.1|44094.3|11
1754622900000|2025-08-08 03:15:00|44100.1|44095.3|44102.7|44097.9|44104.7|44099.9|44096.7|44091.9|43
1754623200000|2025-08-08 03:20:00|44102.2|44097.4|44100.7|44095.9|44103.7|44098.9|44096.6|44091.8|26
1754623500000|2025-08-08 03:25:00|44100.2|44095.4|44093.7|44088.9|44100.8|44096|44090.4|44085.6|37
1754623800000|2025-08-08 03:30:00|44094.2|44089.4|44083.2|44078.4|44094.7|44089.9|44080.6|44075.8|51
1754624100000|2025-08-08 03:35:00|44083.7|44078.9|44082.3|44077.5|44089.2|44084.4|44081.7|44076.9|25
1754624400000|2025-08-08 03:40:00|44082.8|44078|44081.7|44076.9|44082.8|44078|44073.9|44069.1|43
1754624700000|2025-08-08 03:45:00|44082.2|44077.4|44090.2|44085.4|44091.7|44086.9|44076.9|44072.1|53
1754625000000|2025-08-08 03:50:00|44090.7|44085.9|44083.5|44078.7|44090.7|44085.9|44079.5|44074.7|75
1754625300000|2025-08-08 03:55:00|44084|44079.2|44071.8|44067|44085|44080.2|44070.8|44066|19
1754625600000|2025-08-08 04:00:00|44072.1|44067.3|44053.6|44048.8|44078.1|44073.3|44053.3|44048.5|100
1754625900000|2025-08-08 04:05:00|44054.1|44049.3|44066.6|44061.8|44070.7|44065.9|44050.7|44045.9|39
1754626200000|2025-08-08 04:10:00|44067.1|44062.3|44072.7|44067.9|44079.1|44074.3|44065.9|44061.1|27
1754626500000|2025-08-08 04:15:00|44073.2|44068.4|44060.3|44055.5|44073.7|44068.9|44059.3|44054.5|29
1754626800000|2025-08-08 04:20:00|44060.8|44056|44069.1|44064.3|44070.1|44065.3|44055.8|44051|17
1754627100000|2025-08-08 04:25:00|44068.6|44063.8|44067.2|44062.4|44072.1|44067.3|44060.7|44055.9|19
1754627400000|2025-08-08 04:30:00|44066.7|44061.9|44072.8|44068|44076.3|44071.5|44064.7|44059.9|21
1754627700000|2025-08-08 04:35:00|44072.3|44067.5|44060.7|44055.9|44072.3|44067.5|44059.2|44054.4|22
1754628000000|2025-08-08 04:40:00|44061.7|44056.9|44058.7|44053.9|44064.9|44060.1|44052.1|44047.3|19
1754628300000|2025-08-08 04:45:00|44059.2|44054.4|44063.5|44058.7|44066|44061.2|44056.7|44051.9|21
1754628600000|2025-08-08 04:50:00|44064|44059.2|44057.5|44052.7|44066|44061.2|44056.2|44051.4|15
1754628900000|2025-08-08 04:55:00|44057|44052.2|44052.9|44048.1|44057.5|44052.7|44046.8|44042|39
1754629200000|2025-08-08 05:00:00|44053.4|44048.6|44060.7|44055.9|44066.8|44062|44049.9|44045.1|24
1754629500000|2025-08-08 05:05:00|44061.2|44056.4|44066.2|44061.4|44073|44068.2|44059.5|44054.7|10
1754629800000|2025-08-08 05:10:00|44065.7|44060.9|44063.8|44059|44068.4|44063.6|44061.2|44056.4|19
1754630100000|2025-08-08 05:15:00|44064.3|44059.5|44046.6|44041.8|44067.1|44062.3|44043.7|44038.9|19
1754630400000|2025-08-08 05:20:00|44046.1|44041.3|44048.2|44043.4|44058.6|44053.8|44044.2|44039.4|11
1754630700000|2025-08-08 05:25:00|44047.7|44042.9|44027.9|44023.1|44048.7|44043.9|44023.4|44018.6|104
1754631000000|2025-08-08 05:30:00|44028.4|44023.6|44025|44020.2|44047.3|44042.5|44025|44020.2|34
1754631300000|2025-08-08 05:35:00|44025.5|44020.7|44030.7|44025.9|44042.6|44037.8|44020.4|44015.6|40
1754631600000|2025-08-08 05:40:00|44031.2|44026.4|44018.7|44013.9|44033.9|44029.1|44014.7|44009.9|63
1754631900000|2025-08-08 05:45:00|44019.7|44014.9|44026|44021.2|44033.7|44028.9|44019|44014.2|60
1754632200000|2025-08-08 05:50:00|44025|44020.2|44017.3|44012.5|44027.7|44022.9|44015.6|44010.8|39
1754632500000|2025-08-08 05:55:00|44016.9|44012.1|43990.2|43985.4|44019.8|44015|43979.5|43974.7|151
1754632800000|2025-08-08 06:00:00|43989.2|43985.6|44000.8|43997.2|44010.8|44007.2|43989.2|43985.6|112
1754633100000|2025-08-08 06:05:00|44001.3|43997.7|43993.8|43990.2|44007.1|44003.5|43985.9|43982.3|53
1754633400000|2025-08-08 06:10:00|43995.8|43992.2|44012.7|44009.1|44012.7|44009.1|43991.1|43987.5|68
1754633700000|2025-08-08 06:15:00|44013.2|44009.6|44024.6|44021|44026.9|44023.3|44007.9|44004.3|60
1754634000000|2025-08-08 06:20:00|44025.6|44022|44037.4|44033.8|44037.8|44034.2|44020.1|44016.5|68
1754634300000|2025-08-08 06:25:00|44037|44033.4|44049.4|44045.8|44050.5|44046.9|44034.1|44030.5|109
1754634600000|2025-08-08 06:30:00|44049.9|44046.3|44044.6|44041|44056.3|44052.7|44037.6|44034|86
1754634900000|2025-08-08 06:35:00|44045.1|44041.5|44031.5|44027.9|44047.9|44044.3|44029.9|44026.3|27
1754635200000|2025-08-08 06:40:00|44032|44028.4|44032.3|44028.7|44040|44036.4|44028.2|44024.6|13
1754635500000|2025-08-08 06:45:00|44031.8|44028.2|44036.2|44032.6|44039.2|44035.6|44029.1|44025.5|32
1754635800000|2025-08-08 06:50:00|44036.7|44033.1|44033.6|44030|44037.7|44034.1|44026.8|44023.2|46
1754636100000|2025-08-08 06:55:00|44033.1|44029.5|44024|44020.4|44039.5|44035.9|44023.5|44019.9|111
1754636400000|2025-08-08 07:00:00|44024.5|44020.9|44038.6|44035|44039.8|44036.2|44022.7|44019.1|83
1754636700000|2025-08-08 07:05:00|44038.1|44034.5|44044.5|44040.9|44046.9|44043.3|44033.3|44029.7|35
1754637000000|2025-08-08 07:10:00|44044|44040.4|44048.3|44044.7|44055.4|44051.8|44041.5|44037.9|70
1754637300000|2025-08-08 07:15:00|44048.8|44045.2|44067.1|44063.5|44074.6|44071|44048.8|44045.2|69
1754637600000|2025-08-08 07:20:00|44066.6|44063|44067.7|44064.1|44076.7|44073.1|44063.1|44059.5|63
1754637900000|2025-08-08 07:25:00|44068.2|44064.6|44049.2|44045.6|44071.2|44067.6|44045.4|44041.8|50
1754638200000|2025-08-08 07:30:00|44050.7|44047.1|44054.2|44050.6|44065.9|44062.3|44047.7|44044.1|51
1754638500000|2025-08-08 07:35:00|44053.7|44050.1|44056.3|44052.7|44062.4|44058.8|44050.5|44046.9|62
1754638800000|2025-08-08 07:40:00|44055.8|44052.2|44052.3|44048.7|44059.6|44056|44049.1|44045.5|51
1754639100000|2025-08-08 07:45:00|44051.8|44048.2|44050.4|44046.8|44055.3|44051.7|44041.1|44037.5|86
1754639400000|2025-08-08 07:50:00|44050.9|44047.3|44059.8|44056.2|44064.3|44060.7|44046.2|44042.6|59
1754639700000|2025-08-08 07:55:00|44059.3|44055.7|44049|44045.4|44061.2|44057.6|44045.8|44042.2|43
1754640000000|2025-08-08 08:00:00|44049.5|44045.9|44034.1|44030.5|44052.5|44048.9|44019.4|44015.8|1016
1754640300000|2025-08-08 08:05:00|44038.1|44034.5|44032.1|44028.5|44043.9|44040.3|44027|44023.4|114
1754640600000|2025-08-08 08:10:00|44031.1|44027.5|44037.4|44033.8|44039.9|44036.3|44026.3|44022.7|35
1754640900000|2025-08-08 08:15:00|44036.9|44033.3|44037.8|44034.2|44038.3|44034.7|44028.2|44024.6|57
1754641200000|2025-08-08 08:20:00|44038.3|44034.7|44044.9|44041.3|44049.4|44045.8|44037|44033.4|46
1754641500000|2025-08-08 08:25:00|44044.4|44040.8|44041.5|44037.9|44051.4|44047.8|44038.2|44034.6|47
1754641800000|2025-08-08 08:30:00|44041.1|44037.5|44031.9|44028.3|44043|44039.4|44027.5|44023.9|36
1754642100000|2025-08-08 08:35:00|44032.4|44028.8|44032.6|44029|44046.3|44042.7|44029.8|44026.2|41
1754642400000|2025-08-08 08:40:00|44032.1|44028.5|44029.4|44025.8|44040.7|44037.1|44025.8|44022.2|45
1754642700000|2025-08-08 08:45:00|44029.9|44026.3|44025.2|44021.6|44031.2|44027.6|44016.7|44013.1|88
1754643000000|2025-08-08 08:50:00|44024.7|44021.1|44024.3|44020.7|44028.8|44025.2|44018.2|44014.6|33
1754643300000|2025-08-08 08:55:00|44024.8|44021.2|44025.4|44021.8|44030.4|44026.8|44021.8|44018.2|45
1754643600000|2025-08-08 09:00:00|44025.3|44021.7|44023.2|44019.6|44032.4|44028.8|44018.4|44014.8|30
1754643900000|2025-08-08 09:05:00|44022.7|44019.1|44032.8|44029.2|44035.4|44031.8|44019.7|44016.1|50
1754644200000|2025-08-08 09:10:00|44033.3|44029.7|44043.1|44039.5|44044|44040.4|44032.6|44029|43
1754644500000|2025-08-08 09:15:00|44042.6|44039|44051|44047.4|44051.8|44048.2|44036.5|44032.9|45
1754644800000|2025-08-08 09:20:00|44051.5|44047.9|44054.2|44050.6|44060.7|44057.1|44051.5|44047.9|48
1754645100000|2025-08-08 09:25:00|44054.7|44051.1|44036.9|44033.3|44054.7|44051.1|44034.8|44031.2|90
1754645400000|2025-08-08 09:30:00|44037.4|44033.8|44041|44037.4|44042.4|44038.8|44030.9|44027.3|16
1754645700000|2025-08-08 09:35:00|44041.2|44037.6|44040.6|44037|44047.8|44044.2|44037.7|44034.1|31
1754646000000|2025-08-08 09:40:00|44041.1|44037.5|44048.6|44045|44049.5|44045.9|44040.1|44036.5|47
1754646300000|2025-08-08 09:45:00|44049.1|44045.5|44054.3|44050.7|44058.4|44054.8|44045|44041.4|75
1754646600000|2025-08-08 09:50:00|44053.8|44050.2|44050.6|44047|44059.3|44055.7|44047.3|44043.7|61
1754646900000|2025-08-08 09:55:00|44051.1|44047.5|44056.4|44052.8|44060.1|44056.5|44050.6|44047|57
1754647200000|2025-08-08 10:00:00|44056.9|44053.3|44081.4|44077.8|44082.4|44078.8|44055|44051.4|113
1754647500000|2025-08-08 10:05:00|44081.8|44078.2|44074.7|44071.1|44084.7|44081.1|44069.8|44066.2|75
1754647800000|2025-08-08 10:10:00|44074.2|44070.6|44075.1|44071.5|44076.5|44072.9|44070.1|44066.5|10
1754648100000|2025-08-08 10:15:00|44075.4|44071.8|44069.8|44066.2|44075.4|44071.8|44065.5|44061.9|27
1754648400000|2025-08-08 10:20:00|44069.3|44065.7|44068.1|44064.5|44071.2|44067.6|44062.5|44058.9|28
1754648700000|2025-08-08 10:25:00|44068.2|44064.6|44065|44061.4|44071.1|44067.5|44061.2|44057.6|22
1754649000000|2025-08-08 10:30:00|44064.5|44060.9|44069.9|44066.3|44073.5|44069.9|44062.5|44058.9|55
1754649300000|2025-08-08 10:35:00|44070.4|44066.8|44079.7|44076.1|44081.8|44078.2|44069.8|44066.2|28
1754649600000|2025-08-08 10:40:00|44080.2|44076.6|44082.2|44078.6|44085.8|44082.2|44076|44072.4|46
1754649900000|2025-08-08 10:45:00|44082.7|44079.1|44081.4|44077.8|44084.3|44080.7|44075.6|44072|52
1754650200000|2025-08-08 10:50:00|44080.9|44077.3|44081|44077.4|44085.7|44082.1|44076.6|44073|37
1754650500000|2025-08-08 10:55:00|44081.1|44077.5|44090.4|44086.8|44090.4|44086.8|44079.6|44076|69
1754650800000|2025-08-08 11:00:00|44089.9|44086.3|44075.4|44071.8|44095.5|44091.9|44073.1|44069.5|106
1754651100000|2025-08-08 11:05:00|44075.9|44072.3|44081.6|44078|44085.6|44082|44073.5|44069.9|54
1754651400000|2025-08-08 11:10:00|44082.1|44078.5|44099.2|44095.6|44099.7|44096.1|44080.3|44076.7|123
1754651700000|2025-08-08 11:15:00|44099.1|44095.5|44106.4|44102.8|44116.4|44112.8|44099.1|44095.5|198
1754652000000|2025-08-08 11:20:00|44106.7|44103.1|44098.2|44094.6|44110.4|44106.8|44096.7|44093.1|42
1754652300000|2025-08-08 11:25:00|44097.2|44093.6|44092|44088.4|44104.2|44100.6|44089.8|44086.2|88
1754652600000|2025-08-08 11:30:00|44092.5|44088.9|44103.1|44099.5|44104.4|44100.8|44084.3|44080.7|80
1754652900000|2025-08-08 11:35:00|44103.6|44100|44103.1|44099.5|44110.7|44107.1|44101|44097.4|84
1754653200000|2025-08-08 11:40:00|44102.6|44099|44107.8|44104.2|44108.3|44104.7|44099.7|44096.1|103
1754653500000|2025-08-08 11:45:00|44107.3|44103.7|44113|44109.4|44115|44111.4|44106.8|44103.2|29
1754653800000|2025-08-08 11:50:00|44113.5|44109.9|44109|44105.4|44115.2|44111.6|44099.8|44096.2|45
1754654100000|2025-08-08 11:55:00|44108.5|44104.9|44104.5|44100.9|44113.7|44110.1|44102.5|44098.9|49
1754654400000|2025-08-08 12:00:00|44103.5|44099.9|44094.9|44091.3|44107.9|44104.3|44089.1|44085.5|113
1754654700000|2025-08-08 12:05:00|44094.4|44090.8|44079|44075.4|44094.4|44090.8|44075.3|44071.7|138
1754655000000|2025-08-08 12:10:00|44079.5|44075.9|44072.2|44068.6|44083.6|44080|44070.2|44066.6|109
1754655300000|2025-08-08 12:15:00|44072.7|44069.1|44044.3|44040.7|44072.7|44069.1|44041.9|44038.3|212
1754655600000|2025-08-08 12:20:00|44043.8|44040.2|44033.5|44029.9|44045.4|44041.8|44018.7|44015.1|316
1754655900000|2025-08-08 12:25:00|44034|44030.4|44042.6|44039|44051.1|44047.5|44030.4|44026.8|150
1754656200000|2025-08-08 12:30:00|44042.1|44038.5|44042.7|44039.1|44053.5|44049.9|44030|44026.4|134
1754656500000|2025-08-08 12:35:00|44042.2|44038.6|44042.2|44038.6|44046.2|44042.6|44030.3|44026.7|91
1754656800000|2025-08-08 12:40:00|44042.7|44039.1|44051.1|44047.5|44052.5|44048.9|44028.9|44025.3|151
1754657100000|2025-08-08 12:45:00|44052.6|44049|44061.4|44057.8|44063.8|44060.2|44050.2|44046.6|129
1754657400000|2025-08-08 12:50:00|44060.9|44057.3|44045.2|44041.6|44063.9|44060.3|44041.1|44037.5|78
1754657700000|2025-08-08 12:55:00|44044.7|44041.1|44041.8|44038.2|44054.1|44050.5|44036.1|44032.5|57
1754658000000|2025-08-08 13:00:00|44042.3|44038.7|44052.4|44048.8|44066.3|44062.7|44040.5|44036.9|116
1754658300000|2025-08-08 13:05:00|44053.4|44049.8|44047.6|44044|44053.4|44049.8|44038.1|44034.5|129
1754658600000|2025-08-08 13:10:00|44048.1|44044.5|44057.1|44053.5|44062.2|44058.6|44045.7|44042.1|106
1754658900000|2025-08-08 13:15:00|44057.6|44054|44056.3|44052.7|44069.6|44066|44052.7|44049.1|100
1754659200000|2025-08-08 13:20:00|44056.8|44053.2|44059|44055.4|44065.2|44061.6|44048.4|44044.8|160
1754659500000|2025-08-08 13:25:00|44058.5|44054.9|44072.5|44068.9|44078.8|44075.2|44054.4|44050.8|693
1754659800000|2025-08-08 13:30:00|44074|44070.4|44104.6|44102.2|44150|44147.6|44065.7|44063.3|3299
1754660100000|2025-08-08 13:35:00|44104.1|44101.7|44069.1|44066.7|44111.5|44109.1|44066.8|44064.4|1095
1754660400000|2025-08-08 13:40:00|44069.6|44067.2|44056.9|44054.5|44082.2|44079.8|44032.5|44030.1|1104
1754660700000|2025-08-08 13:45:00|44057|44054.6|44078.1|44075.7|44091.6|44089.2|44057|44054.6|801
1754661000000|2025-08-08 13:50:00|44078.6|44076.2|44118|44115.6|44129.4|44127|44062.3|44059.9|1005
1754661300000|2025-08-08 13:55:00|44118.5|44116.1|44147|44144.6|44165|44162.6|44118.5|44116.1|998
1754661600000|2025-08-08 14:00:00|44150|44147.6|44214.1|44211.7|44218.6|44216.2|44150|44147.6|1570
1754661900000|2025-08-08 14:05:00|44213.6|44211.2|44277.9|44275.5|44282.9|44280.5|44195.4|44193|2304
1754662200000|2025-08-08 14:10:00|44278.4|44276|44246.2|44243.8|44283|44280.6|44237.5|44235.1|1330
1754662500000|2025-08-08 14:15:00|44245.7|44243.3|44193.5|44191.1|44246.6|44244.2|44187.1|44184.7|896
1754662800000|2025-08-08 14:20:00|44192.1|44189.7|44176.7|44174.3|44211.9|44209.5|44173|44170.6|819
1754663100000|2025-08-08 14:25:00|44177.2|44174.8|44201.4|44199|44206.6|44204.2|44165.6|44163.2|675
1754663400000|2025-08-08 14:30:00|44200.9|44198.5|44229.5|44227.1|44239.1|44236.7|44196.7|44194.3|827
1754663700000|2025-08-08 14:35:00|44230|44227.6|44194.2|44191.8|44247.5|44245.1|44192.7|44190.3|613
1754664000000|2025-08-08 14:40:00|44194.9|44192.5|44170.7|44168.3|44208.4|44206|44169.6|44167.2|863
1754664300000|2025-08-08 14:45:00|44170.2|44167.8|44161|44158.6|44176.5|44174.1|44155.5|44153.1|591
1754664600000|2025-08-08 14:50:00|44160.4|44158|44119.7|44117.3|44162.6|44160.2|44113.7|44111.3|831
1754664900000|2025-08-08 14:55:00|44120.2|44117.8|44110.3|44107.9|44131.8|44129.4|44104.4|44102|623
1754665200000|2025-08-08 15:00:00|44111.9|44109.5|44121.5|44119.1|44130.5|44128.1|44081.8|44079.4|959
1754665500000|2025-08-08 15:05:00|44121|44118.6|44129.7|44127.3|44142.3|44139.9|44109.3|44106.9|589
1754665800000|2025-08-08 15:10:00|44128.6|44126.2|44120.8|44118.4|44131.7|44129.3|44089.9|44087.5|694
1754666100000|2025-08-08 15:15:00|44120.3|44117.9|44090.8|44088.4|44122.4|44120|44090.2|44087.8|362
1754666400000|2025-08-08 15:20:00|44092.9|44090.5|44085.5|44083.1|44102.5|44100.1|44075.1|44072.7|440
1754666700000|2025-08-08 15:25:00|44086|44083.6|44085.8|44083.4|44100.8|44098.4|44074.2|44071.8|420
1754667000000|2025-08-08 15:30:00|44085.1|44082.7|44066.7|44064.3|44085.1|44082.7|44046.6|44044.2|1095
1754667300000|2025-08-08 15:35:00|44067.2|44064.8|44039.6|44037.2|44075|44072.6|44035|44032.6|818
1754667600000|2025-08-08 15:40:00|44041.7|44039.3|44030.8|44028.4|44051.1|44048.7|44024.1|44021.7|640
1754667900000|2025-08-08 15:45:00|44031.3|44028.9|44065.1|44062.7|44074.3|44071.9|44028.8|44026.4|654
1754668200000|2025-08-08 15:50:00|44064.9|44062.5|44108.5|44106.1|44114.3|44111.9|44060.1|44057.7|571
1754668500000|2025-08-08 15:55:00|44109|44106.6|44132.5|44130.1|44139.3|44136.9|44107.5|44105.1|516
1754668800000|2025-08-08 16:00:00|44128.8|44126.4|44143.8|44141.4|44150.2|44147.8|44118.2|44115.8|758
1754669100000|2025-08-08 16:05:00|44144.8|44142.4|44168.2|44165.8|44170.3|44167.9|44142.8|44140.4|550
1754669400000|2025-08-08 16:10:00|44167.8|44165.4|44184.5|44182.1|44186.8|44184.4|44163.3|44160.9|480
1754669700000|2025-08-08 16:15:00|44185|44182.6|44221.3|44218.9|44230.6|44228.2|44182.6|44180.2|719
1754670000000|2025-08-08 16:20:00|44220.1|44217.7|44203|44200.6|44222.2|44219.8|44193.1|44190.7|546
1754670300000|2025-08-08 16:25:00|44202.5|44200.1|44180|44177.6|44205.3|44202.9|44176.1|44173.7|515
1754670600000|2025-08-08 16:30:00|44183.1|44180.7|44178.7|44176.3|44199.4|44197|44160|44157.6|438
1754670900000|2025-08-08 16:35:00|44179.2|44176.8|44177.8|44175.4|44190.6|44188.2|44171.3|44168.9|322
1754671200000|2025-08-08 16:40:00|44177.9|44175.5|44201.2|44198.8|44207.8|44205.4|44174.8|44172.4|337
1754671500000|2025-08-08 16:45:00|44201.7|44199.3|44183.7|44181.3|44209.7|44207.3|44180|44177.6|370
1754671800000|2025-08-08 16:50:00|44185.3|44182.9|44159.4|44157|44188.1|44185.7|44155.8|44153.4|574
1754672100000|2025-08-08 16:55:00|44159.9|44157.5|44174.7|44172.3|44180.1|44177.7|44158.8|44156.4|215
1754672400000|2025-08-08 17:00:00|44175.4|44173|44156.5|44154.1|44176|44173.6|44139.3|44136.9|525
1754672700000|2025-08-08 17:05:00|44157|44154.6|44172.5|44170.1|44179|44176.6|44150|44147.6|381
1754673000000|2025-08-08 17:10:00|44172.3|44169.9|44168.9|44166.5|44179.3|44176.9|44135.2|44132.8|510
1754673300000|2025-08-08 17:15:00|44169.4|44167|44156.1|44153.7|44172.4|44170|44147.5|44145.1|398
1754673600000|2025-08-08 17:20:00|44154.5|44152.1|44196.1|44193.7|44199.4|44197|44150.5|44148.1|593
1754673900000|2025-08-08 17:25:00|44195.6|44193.2|44180.6|44178.2|44197.9|44195.5|44178.9|44176.5|440
1754674200000|2025-08-08 17:30:00|44178.4|44176|44196.7|44194.3|44204|44201.6|44177.9|44175.5|301
1754674500000|2025-08-08 17:35:00|44196.2|44193.8|44201.2|44198.8|44206|44203.6|44187.8|44185.4|167
1754674800000|2025-08-08 17:40:00|44201.4|44199|44215|44212.6|44226.8|44224.4|44199.9|44197.5|334
1754675100000|2025-08-08 17:45:00|44214.9|44212.5|44211.8|44209.4|44226.1|44223.7|44205.1|44202.7|225
1754675400000|2025-08-08 17:50:00|44210.5|44208.1|44216.9|44214.5|44218.9|44216.5|44202.6|44200.2|200
1754675700000|2025-08-08 17:55:00|44217.4|44215|44204.2|44201.8|44220.2|44217.8|44201.6|44199.2|193
1754676000000|2025-08-08 18:00:00|44204.7|44202.3|44221.5|44219.1|44235.1|44232.7|44204.7|44202.3|617
1754676300000|2025-08-08 18:05:00|44221|44218.6|44214.1|44211.7|44229.1|44226.7|44210.7|44208.3|403
1754676600000|2025-08-08 18:10:00|44214.7|44212.3|44230|44227.6|44234.3|44231.9|44210.7|44208.3|229
1754676900000|2025-08-08 18:15:00|44228|44225.6|44234.4|44232|44245.3|44242.9|44224.4|44222|239
1754677200000|2025-08-08 18:20:00|44233|44230.6|44214.3|44211.9|44235.5|44233.1|44214|44211.6|261
1754677500000|2025-08-08 18:25:00|44213.8|44211.4|44202.8|44200.4|44214.4|44212|44196.1|44193.7|457
1754677800000|2025-08-08 18:30:00|44205.6|44203.2|44229.8|44227.4|44230.3|44227.9|44205.6|44203.2|310
1754678100000|2025-08-08 18:35:00|44229.3|44226.9|44222.6|44220.2|44232.3|44229.9|44219.7|44217.3|226
1754678400000|2025-08-08 18:40:00|44221.5|44219.1|44226|44223.6|44230.6|44228.2|44219.6|44217.2|152
1754678700000|2025-08-08 18:45:00|44225.5|44223.1|44228.1|44225.7|44229.4|44227|44215.8|44213.4|260
1754679000000|2025-08-08 18:50:00|44228.9|44226.5|44219.1|44216.7|44229.4|44227|44210.5|44208.1|242
1754679300000|2025-08-08 18:55:00|44218.6|44216.2|44209.5|44207.1|44220.7|44218.3|44202.7|44200.3|219
1754679600000|2025-08-08 19:00:00|44207.9|44205.5|44195.4|44193|44209.8|44207.4|44191.5|44189.1|304
1754679900000|2025-08-08 19:05:00|44194.9|44192.5|44194.7|44192.3|44196|44193.6|44185.9|44183.5|248
1754680200000|2025-08-08 19:10:00|44195.7|44193.3|44203.9|44201.5|44205.9|44203.5|44188.7|44186.3|180
1754680500000|2025-08-08 19:15:00|44203.4|44201|44228.7|44226.3|44228.7|44226.3|44199.9|44197.5|299
1754680800000|2025-08-08 19:20:00|44227.2|44224.8|44218.8|44216.4|44238.7|44236.3|44214.2|44211.8|337
1754681100000|2025-08-08 19:25:00|44218.3|44215.9|44216.7|44214.3|44223.5|44221.1|44213|44210.6|167
1754681400000|2025-08-08 19:30:00|44216|44213.6|44199.5|44197.1|44216|44213.6|44195.6|44193.2|274
1754681700000|2025-08-08 19:35:00|44199|44196.6|44180.6|44178.2|44201|44198.6|44173.5|44171.1|355
1754682000000|2025-08-08 19:40:00|44182.7|44180.3|44146.8|44144.4|44185.3|44182.9|44142.1|44139.7|583
1754682300000|2025-08-08 19:45:00|44147.3|44144.9|44140.3|44137.9|44147.3|44144.9|44123.9|44121.5|642
1754682600000|2025-08-08 19:50:00|44138.9|44136.5|44168.9|44166.5|44172.3|44169.9|44109.1|44106.7|1234
1754682900000|2025-08-08 19:55:00|44168.4|44166|44180.7|44178.3|44188.8|44186.4|44152.7|44150.3|2736
1754683200000|2025-08-08 20:00:00|44179.1|44176.7|44208.2|44203.4|44212.5|44207.7|44177|44172.2|715
1754683500000|2025-08-08 20:05:00|44209.2|44204.4|44227|44222.2|44234.2|44229.4|44208.2|44203.4|250
1754683800000|2025-08-08 20:10:00|44225|44220.2|44240.3|44235.5|44240.3|44235.5|44212|44207.2|366
1754684100000|2025-08-08 20:15:00|44240.6|44235.8|44229.1|44224.3|44240.6|44235.8|44223|44218.2|135
1754684400000|2025-08-08 20:20:00|44229|44224.2|44243.1|44238.3|44243.1|44238.3|44229|44224.2|95
1754684700000|2025-08-08 20:25:00|44243|44238.2|44246.5|44241.7|44247|44242.2|44240.1|44235.3|112
1754685000000|2025-08-08 20:30:00|44247.5|44242.7|44252|44247.2|44263.6|44258.8|44246.2|44241.4|159
1754685300000|2025-08-08 20:35:00|44253|44248.2|44247.2|44242.4|44253|44248.2|44245|44240.2|90
1754685600000|2025-08-08 20:40:00|44245.2|44240.4|44238.6|44233.8|44247.1|44242.3|44236|44231.2|69
1754685900000|2025-08-08 20:45:00|44237.6|44232.8|44240|44235.2|44240|44235.2|44232.3|44227.5|74
1754686200000|2025-08-08 20:50:00|44238|44233.2|44241.9|44237.1|44243.6|44238.8|44233.3|44228.5|57
1754686500000|2025-08-08 20:55:00|44242.9|44238.1|44252.1|44242.3|44256.9|44252.1|44239.8|44235|97
1754863200000|2025-08-10 22:00:00|44233.9|44229.1|44227.7|44222.9|44254.1|44249.3|44221.8|44217|98
1754863500000|2025-08-10 22:05:00|44228.2|44223.4|44231.3|44226.5|44231.8|44227|44217.1|44212.3|27
1754863800000|2025-08-10 22:10:00|44230.8|44226|44243.9|44239.1|44244.5|44239.7|44225.6|44220.8|43
1754864100000|2025-08-10 22:15:00|44244.4|44239.6|44260.9|44256.1|44264.1|44259.3|44237.4|44232.6|92
1754864400000|2025-08-10 22:20:00|44260.4|44255.6|44247.9|44243.1|44269.3|44264.5|44242.8|44238|74
1754864700000|2025-08-10 22:25:00|44248.4|44243.6|44250.5|44245.7|44254|44249.2|44243.6|44238.8|28
1754865000000|2025-08-10 22:30:00|44251|44246.2|44241.9|44237.1|44251.3|44246.5|44240.2|44235.4|14
1754865300000|2025-08-10 22:35:00|44242.4|44237.6|44235.2|44230.4|44244.4|44239.6|44232.1|44227.3|26
1754865600000|2025-08-10 22:40:00|44234.7|44229.9|44232.7|44227.9|44240.9|44236.1|44232.3|44227.5|26
1754865900000|2025-08-10 22:45:00|44232.3|44227.5|44237.4|44232.6|44239.9|44235.1|44231.5|44226.7|35
1754866200000|2025-08-10 22:50:00|44236.4|44231.6|44241|44236.2|44243.4|44238.6|44235.9|44231.1|11
1754866500000|2025-08-10 22:55:00|44241.5|44236.7|44242.1|44237.3|44245.5|44240.7|44238.7|44233.9|13
1754866800000|2025-08-10 23:00:00|44241.6|44236.8|44239|44234.2|44256.5|44251.7|44237.4|44232.6|58
1754867100000|2025-08-10 23:05:00|44238.5|44233.7|44232.9|44228.1|44238.8|44234|44227|44222.2|12
1754867400000|2025-08-10 23:10:00|44233.4|44228.6|44226.6|44221.8|44237.7|44232.9|44226.2|44221.4|19
1754867700000|2025-08-10 23:15:00|44226.4|44221.6|44226.7|44221.9|44231.6|44226.8|44224.5|44219.7|33
1754868000000|2025-08-10 23:20:00|44226.2|44221.4|44215.5|44210.7|44228.8|44224|44215.5|44210.7|18
1754868300000|2025-08-10 23:25:00|44215.9|44211.1|44204.2|44199.4|44216.6|44211.8|44202.1|44197.3|56
1754868600000|2025-08-10 23:30:00|44204.7|44199.9|44214.2|44209.4|44219.1|44214.3|44204.2|44199.4|41
1754868900000|2025-08-10 23:35:00|44213.7|44208.9|44205.1|44200.3|44214.2|44209.4|44199.6|44194.8|34
1754869200000|2025-08-10 23:40:00|44205.6|44200.8|44208.1|44203.3|44213.9|44209.1|44203.6|44198.8|36
1754869500000|2025-08-10 23:45:00|44207.6|44202.8|44208.5|44203.7|44217.5|44212.7|44204.6|44199.8|33
1754869800000|2025-08-10 23:50:00|44208.9|44204.1|44217.3|44212.5|44217.3|44212.5|44206.4|44201.6|30
1754870100000|2025-08-10 23:55:00|44218.3|44213.5|44218.2|44213.4|44221|44216.2|44213|44208.2|61
1754870400000|2025-08-11 00:00:00|44217.7|44212.9|44226.1|44221.3|44233.9|44229.1|44215.2|44210.4|66
1754870700000|2025-08-11 00:05:00|44226.6|44221.8|44252|44247.2|44253.9|44249.1|44221.2|44216.4|69
1754871000000|2025-08-11 00:10:00|44251.4|44246.6|44259.3|44254.5|44262.8|44258|44243.1|44238.3|97
1754871300000|2025-08-11 00:15:00|44259.8|44255|44259.2|44254.4|44269.6|44264.8|44256.9|44252.1|73
1754871600000|2025-08-11 00:20:00|44259.7|44254.9|44265.6|44260.8|44273.8|44269|44259.7|44254.9|61
1754871900000|2025-08-11 00:25:00|44266.1|44261.3|44265.7|44260.9|44272.5|44267.7|44265.6|44260.8|31
1754872200000|2025-08-11 00:30:00|44265.4|44260.6|44260.6|44255.8|44266.8|44262|44257.4|44252.6|33
1754872500000|2025-08-11 00:35:00|44262.6|44257.8|44264.7|44259.9|44267.2|44262.4|44258.6|44253.8|22
1754872800000|2025-08-11 00:40:00|44264.2|44259.4|44275.4|44270.6|44276.4|44271.6|44264.2|44259.4|47
1754873100000|2025-08-11 00:45:00|44275.9|44271.1|44267.9|44263.1|44276.9|44272.1|44266.9|44262.1|56
1754873400000|2025-08-11 00:50:00|44266.4|44261.6|44276|44271.2|44278.3|44273.5|44262.4|44257.6|74
1754873700000|2025-08-11 00:55:00|44275.5|44270.7|44273.2|44268.4|44276|44271.2|44270.7|44265.9|19
1754874000000|2025-08-11 01:00:00|44272.2|44267.4|44282.6|44277.8|44285.5|44280.7|44270.2|44265.4|58
1754874300000|2025-08-11 01:05:00|44283|44278.2|44276.3|44271.5|44288.2|44283.4|44271|44266.2|44
1754874600000|2025-08-11 01:10:00|44276.8|44272|44292.4|44287.6|44299.2|44294.4|44276.3|44271.5|86
1754874900000|2025-08-11 01:15:00|44291.4|44286.6|44289.1|44284.3|44293.1|44288.3|44281.1|44276.3|45
1754875200000|2025-08-11 01:20:00|44289.6|44284.8|44291.9|44287.1|44295.8|44291|44287.4|44282.6|36
1754875500000|2025-08-11 01:25:00|44292.4|44287.6|44297.9|44293.1|44299.1|44294.3|44292.4|44287.6|42
1754875800000|2025-08-11 01:30:00|44297.4|44292.6|44295.9|44291.1|44303.2|44298.4|44293.9|44289.1|47
1754876100000|2025-08-11 01:35:00|44296.4|44291.6|44312.9|44308.1|44313.4|44308.6|44288.4|44283.6|84
1754876400000|2025-08-11 01:40:00|44312.4|44307.6|44308.2|44303.4|44315.4|44310.6|44300.6|44295.8|60
1754876700000|2025-08-11 01:45:00|44308.3|44303.5|44305.8|44301|44312.1|44307.3|44301.8|44297|45
1754877000000|2025-08-11 01:50:00|44305.3|44300.5|44310.1|44305.3|44311|44306.2|44303|44298.2|24
1754877300000|2025-08-11 01:55:00|44310.6|44305.8|44303.7|44298.9|44310.8|44306|44299.1|44294.3|37
1754877600000|2025-08-11 02:00:00|44304.2|44299.4|44307.6|44302.8|44307.8|44303|44301.8|44297|37
1754877900000|2025-08-11 02:05:00|44308.1|44303.3|44306.2|44301.4|44310.9|44306.1|44303.5|44298.7|37
1754878200000|2025-08-11 02:10:00|44308.4|44303.6|44306.9|44302.1|44309.4|44304.6|44303.6|44298.8|14
1754878500000|2025-08-11 02:15:00|44307.4|44302.6|44304.9|44300.1|44308.3|44303.5|44301.4|44296.6|34
1754878800000|2025-08-11 02:20:00|44304.4|44299.6|44309.5|44304.7|44309.5|44304.7|44296.9|44292.1|50
1754879100000|2025-08-11 02:25:00|44309|44304.2|44292.1|44287.3|44309|44304.2|44287|44282.2|51
1754879400000|2025-08-11 02:30:00|44291.6|44286.8|44294.6|44289.8|44298.4|44293.6|44290.1|44285.3|26
1754879700000|2025-08-11 02:35:00|44294.3|44289.5|44289.6|44284.8|44296.6|44291.8|44287.6|44282.8|17
1754880000000|2025-08-11 02:40:00|44290.1|44285.3|44282.7|44277.9|44290.1|44285.3|44281.7|44276.9|27
1754880300000|2025-08-11 02:45:00|44282.2|44277.4|44278.1|44273.3|44282.2|44277.4|44274.6|44269.8|27
1754880600000|2025-08-11 02:50:00|44277.6|44272.8|44281.8|44277|44282.6|44277.8|44277.1|44272.3|15
1754880900000|2025-08-11 02:55:00|44282.3|44277.5|44283.3|44278.5|44283.8|44279|44279.2|44274.4|15
1754881200000|2025-08-11 03:00:00|44283.9|44279.1|44286.2|44281.4|44289.1|44284.3|44283.9|44279.1|29
1754881500000|2025-08-11 03:05:00|44285.7|44280.9|44283.9|44279.1|44287.2|44282.4|44278.9|44274.1|19
1754881800000|2025-08-11 03:10:00|44284.4|44279.6|44291.9|44287.1|44295.5|44290.7|44282.2|44277.4|31
1754882100000|2025-08-11 03:15:00|44292.4|44287.6|44292.2|44287.4|44295.1|44290.3|44289.1|44284.3|23
1754882400000|2025-08-11 03:20:00|44292.7|44287.9|44275.7|44270.9|44293.7|44288.9|44275.2|44270.4|102
1754882700000|2025-08-11 03:25:00|44275.2|44270.4|44271.9|44267.1|44277.8|44273|44267.2|44262.4|120
1754883000000|2025-08-11 03:30:00|44272.4|44267.6|44261.2|44256.4|44273.9|44269.1|44258.7|44253.9|54
1754883300000|2025-08-11 03:35:00|44261.5|44256.7|44266.2|44261.4|44267|44262.2|44261|44256.2|33
1754883600000|2025-08-11 03:40:00|44266.7|44261.9|44265.3|44260.5|44271.6|44266.8|44265.2|44260.4|9
1754883900000|2025-08-11 03:45:00|44265.8|44261|44264.2|44259.4|44266.3|44261.5|44257.7|44252.9|17
1754884200000|2025-08-11 03:50:00|44264.7|44259.9|44264.2|44259.4|44267|44262.2|44263.2|44258.4|15
1754884500000|2025-08-11 03:55:00|44263.7|44258.9|44263.2|44258.4|44265.2|44260.4|44261|44256.2|9
1754884800000|2025-08-11 04:00:00|44263.8|44259|44263.9|44259.1|44265.4|44260.6|44257.3|44252.5|32
1754885100000|2025-08-11 04:05:00|44263.4|44258.6|44259.9|44255.1|44264.9|44260.1|44257.4|44252.6|19
1754885400000|2025-08-11 04:10:00|44259.4|44254.6|44279.7|44274.9|44279.9|44275.1|44259.4|44254.6|39
1754885700000|2025-08-11 04:15:00|44279.2|44274.4|44275.8|44271|44279.3|44274.5|44271.7|44266.9|35
1754886000000|2025-08-11 04:20:00|44276.3|44271.5|44270.7|44265.9|44279.8|44275|44270|44265.2|14
1754886300000|2025-08-11 04:25:00|44271|44266.2|44251.7|44246.9|44271.5|44266.7|44248.7|44243.9|69
1754886600000|2025-08-11 04:30:00|44251.6|44246.8|44252.9|44248.1|44256.5|44251.7|44247.6|44242.8|20
1754886900000|2025-08-11 04:35:00|44253.6|44248.8|44251.1|44246.3|44255.5|44250.7|44248.7|44243.9|9
1754887200000|2025-08-11 04:40:00|44250.6|44245.8|44253.9|44249.1|44254.9|44250.1|44246.6|44241.8|30
1754887500000|2025-08-11 04:45:00|44254.4|44249.6|44254.3|44249.5|44257.4|44252.6|44252.7|44247.9|9
1754887800000|2025-08-11 04:50:00|44254.8|44250|44254.7|44249.9|44258.2|44253.4|44251.8|44247|22
1754888100000|2025-08-11 04:55:00|44255.2|44250.4|44252.8|44248|44258.3|44253.5|44252.8|44248|12
1754888400000|2025-08-11 05:00:00|44253.8|44249|44252.4|44247.6|44255.6|44250.8|44245.9|44241.1|43
1754888700000|2025-08-11 05:05:00|44252.9|44248.1|44259.2|44254.4|44263.2|44258.4|44252.4|44247.6|24
1754889000000|2025-08-11 05:10:00|44258.7|44253.9|44253.1|44248.3|44258.7|44253.9|44250.4|44245.6|5
1754889300000|2025-08-11 05:15:00|44253.6|44248.8|44249.2|44244.4|44254.6|44249.8|44248.9|44244.1|13
1754889600000|2025-08-11 05:20:00|44249.7|44244.9|44259.3|44254.5|44259.3|44254.5|44247.6|44242.8|17
1754889900000|2025-08-11 05:25:00|44258.8|44254|44257|44252.2|44263.3|44258.5|44254.9|44250.1|20
1754890200000|2025-08-11 05:30:00|44257.5|44252.7|44262|44257.2|44264|44259.2|44254.4|44249.6|38
1754890500000|2025-08-11 05:35:00|44262.5|44257.7|44271.3|44266.5|44271.3|44266.5|44258.4|44253.6|16
1754890800000|2025-08-11 05:40:00|44271.8|44267|44257.5|44252.7|44271.8|44267|44254.7|44249.9|17
1754891100000|2025-08-11 05:45:00|44257|44252.2|44256.1|44251.3|44259.5|44254.7|44248.8|44244|58
1754891400000|2025-08-11 05:50:00|44256.6|44251.8|44257.8|44253|44261|44256.2|44251.6|44246.8|36
1754891700000|2025-08-11 05:55:00|44257.6|44252.8|44268.2|44263.4|44268.2|44263.4|44252.9|44248.1|52
1754892000000|2025-08-11 06:00:00|44267.6|44264|44281.6|44278|44293.9|44290.3|44267.1|44263.5|137
1754892300000|2025-08-11 06:05:00|44281.1|44277.5|44274.2|44270.6|44285.1|44281.5|44265.8|44262.2|78
1754892600000|2025-08-11 06:10:00|44274.7|44271.1|44265.7|44262.1|44278.8|44275.2|44264.7|44261.1|39
1754892900000|2025-08-11 06:15:00|44265.2|44261.6|44260.9|44257.3|44265.2|44261.6|44252.1|44248.5|54
1754893200000|2025-08-11 06:20:00|44261.4|44257.8|44270.9|44267.3|44273.3|44269.7|44261.4|44257.8|35
1754893500000|2025-08-11 06:25:00|44272.4|44268.8|44271|44267.4|44279.1|44275.5|44267|44263.4|28
1754893800000|2025-08-11 06:30:00|44271.4|44267.8|44272.1|44268.5|44276.3|44272.7|44267.7|44264.1|56
1754894100000|2025-08-11 06:35:00|44271.6|44268|44286.1|44282.5|44286.1|44282.5|44269.9|44266.3|39
1754894400000|2025-08-11 06:40:00|44285.6|44282|44288.6|44285|44294.8|44291.2|44285.2|44281.6|56
1754894700000|2025-08-11 06:45:00|44289.1|44285.5|44292.2|44288.6|44300.5|44296.9|44288|44284.4|37
1754895000000|2025-08-11 06:50:00|44291.7|44288.1|44300.6|44297|44303.4|44299.8|44290|44286.4|52
1754895300000|2025-08-11 06:55:00|44300.1|44296.5|44303.1|44299.5|44307.1|44303.5|44299.2|44295.6|137
1754895600000|2025-08-11 07:00:00|44302.6|44299|44286.2|44282.6|44302.9|44299.3|44284.9|44281.3|141
1754895900000|2025-08-11 07:05:00|44285.7|44282.1|44289.2|44285.6|44294.4|44290.8|44285.7|44282.1|82
1754896200000|2025-08-11 07:10:00|44289.7|44286.1|44276.3|44272.7|44292.6|44289|44275.7|44272.1|89
1754896500000|2025-08-11 07:15:00|44275.8|44272.2|44275.6|44272|44286.9|44283.3|44271.6|44268|93
1754896800000|2025-08-11 07:20:00|44275.1|44271.5|44277.8|44274.2|44281.6|44278|44272.9|44269.3|61
1754897100000|2025-08-11 07:25:00|44277.3|44273.7|44267.6|44264|44282.8|44279.2|44265.6|44262|53
1754897400000|2025-08-11 07:30:00|44268.1|44264.5|44259.6|44256|44270.7|44267.1|44251.2|44247.6|70
1754897700000|2025-08-11 07:35:00|44259.1|44255.5|44257.4|44253.8|44266.3|44262.7|44255.4|44251.8|56
1754898000000|2025-08-11 07:40:00|44256.9|44253.3|44257.2|44253.6|44262.4|44258.8|44254.1|44250.5|37
1754898300000|2025-08-11 07:45:00|44256.7|44253.1|44238.5|44234.9|44259.3|44255.7|44232.3|44228.7|121
1754898600000|2025-08-11 07:50:00|44238|44234.4|44211.3|44207.7|44240.7|44237.1|44210.3|44206.7|105
1754898900000|2025-08-11 07:55:00|44211.8|44208.2|44215.1|44211.5|44220.9|44217.3|44200.1|44196.5|100
1754899200000|2025-08-11 08:00:00|44219.1|44215.5|44234.2|44230.6|44246.4|44242.8|44217|44213.4|928
1754899500000|2025-08-11 08:05:00|44233.7|44230.1|44245.3|44241.7|44247.4|44243.8|44223.7|44220.1|156
1754899800000|2025-08-11 08:10:00|44244.8|44241.2|44262.2|44258.6|44264.8|44261.2|44238.6|44235|293
1754900100000|2025-08-11 08:15:00|44262.3|44258.7|44264.6|44261|44267.7|44264.1|44250.9|44247.3|250
1754900400000|2025-08-11 08:20:00|44264.1|44260.5|44263.6|44260|44267.6|44264|44251.6|44248|146
1754900700000|2025-08-11 08:25:00|44264.6|44261|44262.9|44259.3|44266.2|44262.6|44255.3|44251.7|62
1754901000000|2025-08-11 08:30:00|44263.4|44259.8|44270.8|44267.2|44275.1|44271.5|44259.9|44256.3|109
1754901300000|2025-08-11 08:35:00|44270.3|44266.7|44259.7|44256.1|44273.2|44269.6|44258|44254.4|69
1754901600000|2025-08-11 08:40:00|44260.2|44256.6|44269.6|44266|44270.5|44266.9|44258.1|44254.5|40
1754901900000|2025-08-11 08:45:00|44267.6|44264|44261.1|44257.5|44268.1|44264.5|44259.9|44256.3|25
1754902200000|2025-08-11 08:50:00|44260.6|44257|44255.6|44252|44261.1|44257.5|44249.3|44245.7|41
1754902500000|2025-08-11 08:55:00|44256|44252.4|44245.4|44241.8|44256.5|44252.9|44244.4|44240.8|77
1754902800000|2025-08-11 09:00:00|44244.9|44241.3|44251.9|44248.3|44253.1|44249.5|44244.7|44241.1|52
1754903100000|2025-08-11 09:05:00|44252.4|44248.8|44255.8|44252.2|44258.5|44254.9|44250.2|44246.6|36
1754903400000|2025-08-11 09:10:00|44255.3|44251.7|44257.8|44254.2|44265.4|44261.8|44254.3|44250.7|43
1754903700000|2025-08-11 09:15:00|44258.3|44254.7|44273.8|44270.2|44275.8|44272.2|44257.8|44254.2|40
1754904000000|2025-08-11 09:20:00|44273.3|44269.7|44273.7|44270.1|44275.4|44271.8|44266.2|44262.6|23
1754904300000|2025-08-11 09:25:00|44272.5|44268.9|44268.9|44265.3|44274.5|44270.9|44267|44263.4|45
1754904600000|2025-08-11 09:30:00|44269.4|44265.8|44269.9|44266.3|44276.4|44272.8|44267.4|44263.8|34
1754904900000|2025-08-11 09:35:00|44269.4|44265.8|44282.1|44278.5|44285.5|44281.9|44268.9|44265.3|36
1754905200000|2025-08-11 09:40:00|44282.6|44279|44282.2|44278.6|44288|44284.4|44281.1|44277.5|16
1754905500000|2025-08-11 09:45:00|44282.3|44278.7|44280.6|44277|44282.3|44278.7|44273.3|44269.7|54
1754905800000|2025-08-11 09:50:00|44281.1|44277.5|44282.2|44278.6|44284.5|44280.9|44274.2|44270.6|32
1754906100000|2025-08-11 09:55:00|44282.7|44279.1|44280.4|44276.8|44283.2|44279.6|44277.3|44273.7|22
1754906400000|2025-08-11 10:00:00|44280.9|44277.3|44284.8|44281.2|44287.3|44283.7|44275.6|44272|39
1754906700000|2025-08-11 10:05:00|44284.3|44280.7|44279.5|44275.9|44284.8|44281.2|44276.7|44273.1|48
1754907000000|2025-08-11 10:10:00|44280|44276.4|44275.5|44271.9|44280.5|44276.9|44270|44266.4|40
1754907300000|2025-08-11 10:15:00|44276|44272.4|44280.8|44277.2|44281.9|44278.3|44274.7|44271.1|16
1754907600000|2025-08-11 10:20:00|44281|44277.4|44293.1|44289.5|44293.6|44290|44280|44276.4|53
1754907900000|2025-08-11 10:25:00|44293.6|44290|44293.6|44290|44295.6|44292|44287.1|44283.5|21
1754908200000|2025-08-11 10:30:00|44294.1|44290.5|44289.1|44285.5|44295|44291.4|44284.1|44280.5|31
1754908500000|2025-08-11 10:35:00|44289.6|44286|44287.7|44284.1|44289.9|44286.3|44286.1|44282.5|14
1754908800000|2025-08-11 10:40:00|44287.2|44283.6|44290.6|44287|44291.1|44287.5|44283|44279.4|69
1754909100000|2025-08-11 10:45:00|44290.7|44287.1|44280.5|44276.9|44293.1|44289.5|44277.6|44274|227
1754909400000|2025-08-11 10:50:00|44280|44276.4|44277.9|44274.3|44288.5|44284.9|44274.5|44270.9|233
1754909700000|2025-08-11 10:55:00|44278.4|44274.8|44295.4|44291.8|44303.4|44299.8|44278.4|44274.8|199
1754910000000|2025-08-11 11:00:00|44294.9|44291.3|44299.3|44295.7|44300|44296.4|44285.6|44282|202
1754910300000|2025-08-11 11:05:00|44299.8|44296.2|44309.3|44305.7|44315.9|44312.3|44292.5|44288.9|202
1754910600000|2025-08-11 11:10:00|44309.7|44306.1|44304.7|44301.1|44312.1|44308.5|44301.5|44297.9|121
1754910900000|2025-08-11 11:15:00|44304.6|44301|44301.5|44297.9|44308.8|44305.2|44299.6|44296|42
1754911200000|2025-08-11 11:20:00|44301.7|44298.1|44302.6|44299|44305.1|44301.5|44293.5|44289.9|52
1754911500000|2025-08-11 11:25:00|44303.1|44299.5|44299|44295.4|44306.6|44303|44298.3|44294.7|45
1754911800000|2025-08-11 11:30:00|44298.5|44294.9|44295.4|44291.8|44303.4|44299.8|44293.6|44290|47
1754912100000|2025-08-11 11:35:00|44295.8|44292.2|44299.7|44296.1|44302.9|44299.3|44293|44289.4|54
1754912400000|2025-08-11 11:40:00|44299.2|44295.6|44306.1|44302.5|44307.1|44303.5|44297.6|44294|69
1754912700000|2025-08-11 11:45:00|44306.3|44302.7|44309.9|44306.3|44317.7|44314.1|44306|44302.4|45
1754913000000|2025-08-11 11:50:00|44310.2|44306.6|44305.5|44301.9|44312.8|44309.2|44304.5|44300.9|43
1754913300000|2025-08-11 11:55:00|44305|44301.4|44311.1|44307.5|44317.4|44313.8|44304.5|44300.9|60
1754913600000|2025-08-11 12:00:00|44310.6|44307|44307.3|44303.7|44312.1|44308.5|44300.7|44297.1|111
1754913900000|2025-08-11 12:05:00|44307.8|44304.2|44305.3|44301.7|44309.3|44305.7|44298.2|44294.6|39
1754914200000|2025-08-11 12:10:00|44305.8|44302.2|44303.1|44299.5|44308.6|44305|44295.8|44292.2|49
1754914500000|2025-08-11 12:15:00|44302.6|44299|44302.8|44299.2|44305.5|44301.9|44297|44293.4|34
1754914800000|2025-08-11 12:20:00|44302.3|44298.7|44294.7|44291.1|44311.6|44308|44289.9|44286.3|113
1754915100000|2025-08-11 12:25:00|44294.2|44290.6|44279.4|44275.8|44294.2|44290.6|44266.1|44262.5|289
1754915400000|2025-08-11 12:30:00|44278.4|44274.8|44263.7|44260.1|44280.9|44277.3|44258.2|44254.6|597
1754915700000|2025-08-11 12:35:00|44264.2|44260.6|44256|44252.4|44272.3|44268.7|44249.3|44245.7|339
1754916000000|2025-08-11 12:40:00|44255.9|44252.3|44247.5|44243.9|44260.1|44256.5|44246|44242.4|201
1754916300000|2025-08-11 12:45:00|44248|44244.4|44244.1|44240.5|44250.6|44247|44242.5|44238.9|111
1754916600000|2025-08-11 12:50:00|44243.5|44239.9|44245|44241.4|44252.9|44249.3|44236.8|44233.2|127
1754916900000|2025-08-11 12:55:00|44244.5|44240.9|44250.7|44247.1|44251.8|44248.2|44242.5|44238.9|58
1754917200000|2025-08-11 13:00:00|44250.2|44246.6|44243.8|44240.2|44258.2|44254.6|44241.5|44237.9|113
1754917500000|2025-08-11 13:05:00|44243.3|44239.7|44238.6|44235|44248|44244.4|44235.4|44231.8|83
1754917800000|2025-08-11 13:10:00|44239.1|44235.5|44248.5|44244.9|44252.2|44248.6|44234.6|44231|214
1754918100000|2025-08-11 13:15:00|44248|44244.4|44250.9|44247.3|44257.5|44253.9|44246.5|44242.9|83
1754918400000|2025-08-11 13:20:00|44251.9|44248.3|44243.6|44240|44252.9|44249.3|44234.6|44231|133
1754918700000|2025-08-11 13:25:00|44240.1|44236.5|44228.2|44224.6|44241.7|44238.1|44220.2|44216.6|596
1754919000000|2025-08-11 13:30:00|44227.3|44224.9|44247.3|44244.9|44257.9|44255.5|44192.9|44190.5|3287
1754919300000|2025-08-11 13:35:00|44243.8|44241.4|44242.9|44240.5|44277.9|44275.5|44222.9|44220.5|1894
1754919600000|2025-08-11 13:40:00|44242.4|44240|44186.4|44184|44244.4|44242|44176.2|44173.8|1636
1754919900000|2025-08-11 13:45:00|44185.9|44183.5|44142.3|44139.9|44193.2|44190.8|44140.1|44137.7|1132
1754920200000|2025-08-11 13:50:00|44144.5|44142.1|44124.1|44121.7|44152|44149.6|44101.2|44098.8|1308
1754920500000|2025-08-11 13:55:00|44124.6|44122.2|44179.8|44177.4|44182.6|44180.2|44121.9|44119.5|1019
1754920800000|2025-08-11 14:00:00|44179.7|44177.3|44199.7|44197.3|44209.9|44207.5|44173.8|44171.4|1204
1754921100000|2025-08-11 14:05:00|44199.2|44196.8|44178.3|44175.9|44201.2|44198.8|44170.8|44168.4|876
1754921400000|2025-08-11 14:10:00|44181.1|44178.7|44127.9|44125.5|44189.8|44187.4|44120.5|44118.1|1162
1754921700000|2025-08-11 14:15:00|44128.4|44126|44163.2|44160.8|44168.3|44165.9|44110.5|44108.1|1537
1754922000000|2025-08-11 14:20:00|44162|44159.6|44106.4|44104|44173.4|44171|44104.9|44102.5|1070
1754922300000|2025-08-11 14:25:00|44106.9|44104.5|44093.6|44091.2|44107.4|44105|44064.3|44061.9|1196
1754922600000|2025-08-11 14:30:00|44093.1|44090.7|44102.2|44099.8|44105.5|44103.1|44072.4|44070|670
1754922900000|2025-08-11 14:35:00|44103.2|44100.8|44081.1|44078.7|44113.6|44111.2|44077.7|44075.3|525
1754923200000|2025-08-11 14:40:00|44081.6|44079.2|44075.6|44073.2|44089.2|44086.8|44070.9|44068.5|523
1754923500000|2025-08-11 14:45:00|44075.1|44072.7|44025.6|44023.2|44080.1|44077.7|44022.1|44019.7|1144
1754923800000|2025-08-11 14:50:00|44026.6|44024.2|44017|44014.6|44046.6|44044.2|44014.6|44012.2|843
1754924100000|2025-08-11 14:55:00|44017.5|44015.1|44032.6|44030.2|44040.1|44037.7|44014.8|44012.4|464
1754924400000|2025-08-11 15:00:00|44030.1|44027.7|44039.7|44037.3|44052.4|44050|43999.7|43997.3|1071
1754924700000|2025-08-11 15:05:00|44039.2|44036.8|44016.9|44014.5|44051.8|44049.4|44015.5|44013.1|409
1754925000000|2025-08-11 15:10:00|44015.4|44013|44035.3|44032.9|44039.1|44036.7|44007.8|44005.4|412
1754925300000|2025-08-11 15:15:00|44034.8|44032.4|44046.9|44044.5|44047.6|44045.2|44018.7|44016.3|602
1754925600000|2025-08-11 15:20:00|44048.8|44046.4|44033.6|44031.2|44056.2|44053.8|44025.1|44022.7|531
1754925900000|2025-08-11 15:25:00|44033.1|44030.7|44029.6|44027.2|44042.2|44039.8|44024.6|44022.2|254
1754926200000|2025-08-11 15:30:00|44031.7|44029.3|44026.3|44023.9|44031.7|44029.3|44003.7|44001.3|474
1754926500000|2025-08-11 15:35:00|44025.8|44023.4|44020|44017.6|44029.4|44027|44010.7|44008.3|397
1754926800000|2025-08-11 15:40:00|44019.7|44017.3|44025.4|44023|44039.4|44037|44010.4|44008|507
1754927100000|2025-08-11 15:45:00|44024.4|44022|44043.9|44041.5|44052.5|44050.1|44016.9|44014.5|641
1754927400000|2025-08-11 15:50:00|44041.6|44039.2|44066.9|44064.5|44076.7|44074.3|44040.6|44038.2|626
1754927700000|2025-08-11 15:55:00|44067.4|44065|44086.9|44084.5|44092.9|44090.5|44053.6|44051.2|673
1754928000000|2025-08-11 16:00:00|44085.4|44083|44092.9|44090.5|44101.6|44099.2|44080.2|44077.8|526
1754928300000|2025-08-11 16:05:00|44092.4|44090|44170.1|44167.7|44175.8|44173.4|44088|44085.6|1853
1754928600000|2025-08-11 16:10:00|44169.4|44167|44168.8|44166.4|44186|44183.6|44155.3|44152.9|1072
1754928900000|2025-08-11 16:15:00|44168.3|44165.9|44149.6|44147.2|44172.1|44169.7|44146.6|44144.2|532
1754929200000|2025-08-11 16:20:00|44150.1|44147.7|44168.2|44165.8|44173|44170.6|44137|44134.6|537
1754929500000|2025-08-11 16:25:00|44167.7|44165.3|44151.9|44149.5|44169.2|44166.8|44147.8|44145.4|374
1754929800000|2025-08-11 16:30:00|44155|44152.6|44135.4|44133|44157.5|44155.1|44127.7|44125.3|388
1754930100000|2025-08-11 16:35:00|44134.4|44132|44099.3|44096.9|44134.4|44132|44095.8|44093.4|528
1754930400000|2025-08-11 16:40:00|44100.7|44098.3|44042.6|44040.2|44100.7|44098.3|44037.4|44035|905
1754930700000|2025-08-11 16:45:00|44043.1|44040.7|44050.9|44048.5|44061.9|44059.5|44036.5|44034.1|831
1754931000000|2025-08-11 16:50:00|44051.9|44049.5|44057.4|44055|44080.9|44078.5|44049.9|44047.5|512
1754931300000|2025-08-11 16:55:00|44056.9|44054.5|44049.7|44047.3|44060.9|44058.5|44048.9|44046.5|244
1754931600000|2025-08-11 17:00:00|44046.9|44044.5|44036.5|44034.1|44052.9|44050.5|44028.2|44025.8|414
1754931900000|2025-08-11 17:05:00|44037|44034.6|44023.2|44020.8|44046.1|44043.7|44022.7|44020.3|416
1754932200000|2025-08-11 17:10:00|44025.4|44023|43982|43979.6|44029.8|44027.4|43978.4|43976|1237
1754932500000|2025-08-11 17:15:00|43982.5|43980.1|44001.7|43999.3|44007.2|44004.8|43966.6|43964.2|505
1754932800000|2025-08-11 17:20:00|43999.7|43997.3|44013|44010.6|44013.4|44011|43986.5|43984.1|333
1754933100000|2025-08-11 17:25:00|44012.5|44010.1|44015.1|44012.7|44019.6|44017.2|44007.1|44004.7|245
1754933400000|2025-08-11 17:30:00|44013.3|44010.9|44020|44017.6|44035.1|44032.7|44012.3|44009.9|357
1754933700000|2025-08-11 17:35:00|44020.5|44018.1|43991|43988.6|44028.7|44026.3|43972.6|43970.2|485
1754934000000|2025-08-11 17:40:00|43992.2|43989.8|44000.3|43997.9|44003.6|44001.2|43969.6|43967.2|528
1754934300000|2025-08-11 17:45:00|44000.8|43998.4|44019.7|44017.3|44023.7|44021.3|43976.2|43973.8|296
1754934600000|2025-08-11 17:50:00|44019.6|44017.2|44019.2|44016.8|44028.8|44026.4|44004.7|44002.3|246
1754934900000|2025-08-11 17:55:00|44018.7|44016.3|44009.3|44006.9|44022.4|44020|43994.7|43992.3|214
1754935200000|2025-08-11 18:00:00|44009.5|44007.1|44001.8|43999.4|44022.8|44020.4|43996|43993.6|271
1754935500000|2025-08-11 18:05:00|44002.3|43999.9|43988.9|43986.5|44006.4|44004|43982.5|43980.1|356
1754935800000|2025-08-11 18:10:00|43989.4|43987|43991.1|43988.7|43997.5|43995.1|43975.2|43972.8|260
1754936100000|2025-08-11 18:15:00|43990.6|43988.2|43987.4|43985|44005.4|44003|43984.3|43981.9|252
1754936400000|2025-08-11 18:20:00|43985.9|43983.5|43981.9|43979.5|43994.5|43992.1|43974.8|43972.4|233
1754936700000|2025-08-11 18:25:00|43982.4|43980|43988|43985.6|44011|44008.6|43981.1|43978.7|760
1754937000000|2025-08-11 18:30:00|43987.8|43985.4|43989.8|43987.4|44016.5|44014.1|43987.3|43984.9|416
1754937300000|2025-08-11 18:35:00|43989.3|43986.9|44005.6|44003.2|44006.9|44004.5|43987.8|43985.4|185
1754937600000|2025-08-11 18:40:00|44007.4|44005|43929.8|43927.4|44007.4|44005|43929.3|43926.9|678
1754937900000|2025-08-11 18:45:00|43929.3|43926.9|43980|43977.6|43983.8|43981.4|43920.4|43918|738
1754938200000|2025-08-11 18:50:00|43978.8|43976.4|43979.3|43976.9|43988.3|43985.9|43965.2|43962.8|242
1754938500000|2025-08-11 18:55:00|43979.2|43976.8|43986.5|43984.1|44000.2|43997.8|43972.1|43969.7|277
1754938800000|2025-08-11 19:00:00|43985.5|43983.1|43988.8|43986.4|43992.9|43990.5|43977.6|43975.2|243
1754939100000|2025-08-11 19:05:00|43988.3|43985.9|43997.2|43994.8|44002.4|44000|43982.5|43980.1|259
1754939400000|2025-08-11 19:10:00|43997.6|43995.2|43985.7|43983.3|44002.8|44000.4|43982.3|43979.9|208
1754939700000|2025-08-11 19:15:00|43985.2|43982.8|43988|43985.6|43989|43986.6|43963.9|43961.5|686
1754940000000|2025-08-11 19:20:00|43988.3|43985.9|44006.9|44004.5|44013.8|44011.4|43986.7|43984.3|553
1754940300000|2025-08-11 19:25:00|44006.4|44004|44004.7|44002.3|44012.1|44009.7|43998.3|43995.9|431
1754940600000|2025-08-11 19:30:00|44002.5|44000.1|44001.7|43999.3|44012.9|44010.5|43992.6|43990.2|522
1754940900000|2025-08-11 19:35:00|44001.2|43998.8|43995.9|43993.5|44008.6|44006.2|43990.1|43987.7|370
1754941200000|2025-08-11 19:40:00|43996.7|43994.3|43998.6|43996.2|44005.7|44003.3|43980.4|43978|359
1754941500000|2025-08-11 19:45:00|43998.1|43995.7|43994.4|43992|44004.5|44002.1|43979.2|43976.8|566
1754941800000|2025-08-11 19:50:00|43995.4|43993|43937.4|43935|44004.3|44001.9|43912.1|43909.7|1684
1754942100000|2025-08-11 19:55:00|43934.9|43932.5|43992.4|43990|43997.8|43995.4|43912.9|43910.5|3045
1754942400000|2025-08-11 20:00:00|43988.8|43986.4|43978.7|43973.9|43996.8|43992|43971.2|43966.4|1210
1754942700000|2025-08-11 20:05:00|43980.7|43975.9|43984.6|43979.8|43985.5|43980.7|43973.5|43968.7|206
1754943000000|2025-08-11 20:10:00|43985.3|43980.5|43972.4|43967.6|43987.6|43982.8|43966.1|43961.3|205
1754943300000|2025-08-11 20:15:00|43971.4|43966.6|43967.3|43962.5|43978.1|43973.3|43961.9|43957.1|93
1754943600000|2025-08-11 20:20:00|43966.7|43961.9|43967|43962.2|43971.5|43966.7|43960.1|43955.3|56
1754943900000|2025-08-11 20:25:00|43966|43961.2|43968.5|43963.7|43973.3|43968.5|43966|43961.2|53
1754944200000|2025-08-11 20:30:00|43966.5|43961.7|43966.6|43961.8|43973|43968.2|43964.4|43959.6|44
1754944500000|2025-08-11 20:35:00|43967.6|43962.8|43971.9|43967.1|43973.9|43969.1|43967.6|43962.8|29
1754944800000|2025-08-11 20:40:00|43972.2|43967.4|43973.7|43968.9|43974.2|43969.4|43968.5|43963.7|22
1754945100000|2025-08-11 20:45:00|43971.7|43966.9|43971|43966.2|43979.5|43974.7|43969.7|43964.9|84
1754945400000|2025-08-11 20:50:00|43969|43964.2|43966|43961.2|43975.4|43970.6|43963.9|43959.1|136
1754945700000|2025-08-11 20:55:00|43965|43960.2|43972.6|43962.8|43975|43967.4|43961.3|43956.5|89
1754946000000|2025-08-11 21:00:00|43971.1|43961.3|43975.1|43965.3|43976.6|43966.8|43971|43961.2|0
1754946300000|2025-08-11 21:05:00|43976.9|43967.1|43976|43966.2|43978.5|43968.7|43976|43966.2|0
1754946600000|2025-08-11 21:10:00|43974.3|43964.5|43977.8|43968|43978|43968.2|43973.5|43963.7|0
1754946900000|2025-08-11 21:15:00|43976.4|43966.6|43977.6|43967.8|43977.6|43967.8|43976.4|43966.6|0
1754947200000|2025-08-11 21:20:00|43977.2|43967.4|43977.2|43967.4|43977.2|43967.4|43977.2|43967.4|0
1754947500000|2025-08-11 21:25:00|43978.3|43968.5|43977.6|43967.8|43978.3|43968.5|43977.6|43967.8|0
1754947800000|2025-08-11 21:30:00|43978.1|43968.3|43979.2|43969.4|43979.2|43969.4|43974.1|43964.3|0
1754948100000|2025-08-11 21:35:00|43979.6|43969.8|43977.7|43967.9|43980.1|43970.3|43977.6|43967.8|0
1754948400000|2025-08-11 21:40:00|43978.8|43969|43980.9|43971.1|43980.9|43971.1|43978.8|43969|0
1754948700000|2025-08-11 21:45:00|43980.7|43970.9|43981.2|43971.4|43981.3|43971.5|43980.7|43970.9|0
1754949000000|2025-08-11 21:50:00|43981.4|43971.6|43978.7|43968.9|43981.9|43972.1|43978.4|43968.6|0
1754949300000|2025-08-11 21:55:00|43978.4|43968.6|43978.3|43968.5|43978.4|43968.6|43977.2|43967.4|0
1754949600000|2025-08-11 22:00:00|43978.5|43973.7|43982.4|43977.6|43997.3|43992.5|43972.5|43967.7|88
1754949900000|2025-08-11 22:05:00|43982.9|43978.1|43976.2|43971.4|43982.9|43978.1|43966.6|43961.8|88
1754950200000|2025-08-11 22:10:00|43976.7|43971.9|43983.4|43978.6|43990.9|43986.1|43976.7|43971.9|51
1754950500000|2025-08-11 22:15:00|43983.9|43979.1|43959.7|43954.9|43984.4|43979.6|43959.7|43954.9|27
1754950800000|2025-08-11 22:20:00|43960.2|43955.4|43951.9|43947.1|43964|43959.2|43948.2|43943.4|116
1754951100000|2025-08-11 22:25:00|43951.4|43946.6|43949.3|43944.5|43955.4|43950.6|43948.8|43944|53
1754951400000|2025-08-11 22:30:00|43950.3|43945.5|43958.2|43953.4|43961.7|43956.9|43944|43939.2|127
1754951700000|2025-08-11 22:35:00|43957.7|43952.9|43948.3|43943.5|43960.3|43955.5|43947.2|43942.4|176
1754952000000|2025-08-11 22:40:00|43948.8|43944|43960.2|43955.4|43965.5|43960.7|43937.8|43933|217
1754952300000|2025-08-11 22:45:00|43959.8|43955|43956.2|43951.4|43960|43955.2|43946.8|43942|316
1754952600000|2025-08-11 22:50:00|43955.2|43950.4|43977.2|43972.4|43982.1|43977.3|43955.2|43950.4|65
1754952900000|2025-08-11 22:55:00|43977.1|43972.3|43982.7|43977.9|43983.9|43979.1|43976.3|43971.5|16
1754953200000|2025-08-11 23:00:00|43982.2|43977.4|43983.3|43978.5|43989.7|43984.9|43980.7|43975.9|45
1754953500000|2025-08-11 23:05:00|43982.8|43978|43980.5|43975.7|43983.3|43978.5|43974.3|43969.5|20
1754953800000|2025-08-11 23:10:00|43981|43976.2|43975.7|43970.9|43983.2|43978.4|43974.7|43969.9|42
1754954100000|2025-08-11 23:15:00|43975.2|43970.4|43978.3|43973.5|43983.2|43978.4|43974.7|43969.9|32
1754954400000|2025-08-11 23:20:00|43978.8|43974|43978.6|43973.8|43979.8|43975|43970.4|43965.6|32
1754954700000|2025-08-11 23:25:00|43979.1|43974.3|43972|43967.2|43979.1|43974.3|43963.4|43958.6|53
1754955000000|2025-08-11 23:30:00|43971.5|43966.7|43979.4|43974.6|43989.9|43985.1|43970.5|43965.7|92
1754955300000|2025-08-11 23:35:00|43979.9|43975.1|43974.8|43970|43980.9|43976.1|43971.1|43966.3|32
1754955600000|2025-08-11 23:40:00|43975.3|43970.5|43976.3|43971.5|43977.6|43972.8|43968.2|43963.4|20
1754955900000|2025-08-11 23:45:00|43976.8|43972|43975.8|43971|43989|43984.2|43974.3|43969.5|31
1754956200000|2025-08-11 23:50:00|43976.3|43971.5|43973.4|43968.6|43977|43972.2|43969.3|43964.5|25
1754956500000|2025-08-11 23:55:00|43973.9|43969.1|43977.8|43973|43979.9|43975.1|43967.7|43962.9|48
1754956800000|2025-08-12 00:00:00|43976.8|43972|43978.7|43973.9|43988.2|43983.4|43969.8|43965|146
1754957100000|2025-08-12 00:05:00|43978.2|43973.4|43973.2|43968.4|43983.7|43978.9|43973.2|43968.4|14
1754957400000|2025-08-12 00:10:00|43972.7|43967.9|43976.2|43971.4|43985.1|43980.3|43967.8|43963|34
1754957700000|2025-08-12 00:15:00|43975.7|43970.9|44009.8|44005|44013|44008.2|43970.7|43965.9|214
1754958000000|2025-08-12 00:20:00|44010.2|44005.4|44026.2|44021.4|44032.7|44027.9|44004.2|43999.4|372
1754958300000|2025-08-12 00:25:00|44025.7|44020.9|44028.1|44023.3|44035.6|44030.8|44021|44016.2|447
1754958600000|2025-08-12 00:30:00|44028.6|44023.8|44018.1|44013.3|44034.1|44029.3|44018.1|44013.3|571
1754958900000|2025-08-12 00:35:00|44018.6|44013.8|44032.7|44027.9|44042.1|44037.3|44018.6|44013.8|261
1754959200000|2025-08-12 00:40:00|44033.7|44028.9|44020.2|44015.4|44036.7|44031.9|44018.1|44013.3|403
1754959500000|2025-08-12 00:45:00|44019.7|44014.9|44012.5|44007.7|44023.7|44018.9|44001.8|43997|170
1754959800000|2025-08-12 00:50:00|44013|44008.2|44009.8|44005|44021.4|44016.6|44005.5|44000.7|79
1754960100000|2025-08-12 00:55:00|44008.8|44004|44013|44008.2|44014.8|44010|44005.4|44000.6|56
1754960400000|2025-08-12 01:00:00|44012.5|44007.7|44008.6|44003.8|44016.2|44011.4|44002.8|43998|78
1754960700000|2025-08-12 01:05:00|44008.1|44003.3|44005.4|44000.6|44015|44010.2|44005.4|44000.6|40
1754961000000|2025-08-12 01:10:00|44005.9|44001.1|43999.1|43994.3|44017.8|44013|43996.6|43991.8|76
1754961300000|2025-08-12 01:15:00|43998.1|43993.3|44007.4|44002.6|44010.7|44005.9|43993.6|43988.8|56
1754961600000|2025-08-12 01:20:00|44007.9|44003.1|44005.3|44000.5|44009.1|44004.3|44002.8|43998|44
1754961900000|2025-08-12 01:25:00|44005.8|44001|44009.5|44004.7|44015.5|44010.7|44005.8|44001|41
1754962200000|2025-08-12 01:30:00|44009|44004.2|44014.1|44009.3|44017.1|44012.3|44004|43999.2|40
1754962500000|2025-08-12 01:35:00|44014.6|44009.8|44026.2|44021.4|44028.7|44023.9|44014.1|44009.3|195
1754962800000|2025-08-12 01:40:00|44025.2|44020.4|44024.5|44019.7|44031.8|44027|44015.7|44010.9|128
1754963100000|2025-08-12 01:45:00|44025|44020.2|44023.6|44018.8|44029.1|44024.3|44023.6|44018.8|35
1754963400000|2025-08-12 01:50:00|44024.1|44019.3|44015.4|44010.6|44025.1|44020.3|44012.5|44007.7|42
1754963700000|2025-08-12 01:55:00|44014.9|44010.1|44023.2|44018.4|44023.7|44018.9|44014.4|44009.6|41
1754964000000|2025-08-12 02:00:00|44023.7|44018.9|44019.3|44014.5|44026.4|44021.6|44015.8|44011|48
1754964300000|2025-08-12 02:05:00|44018.8|44014|44019.8|44015|44021.3|44016.5|44012.3|44007.5|128
1754964600000|2025-08-12 02:10:00|44020.3|44015.5|44016.7|44011.9|44024.7|44019.9|44015.2|44010.4|113
1754964900000|2025-08-12 02:15:00|44016.2|44011.4|44021|44016.2|44023|44018.2|44013.8|44009|145
1754965200000|2025-08-12 02:20:00|44021.5|44016.7|44024.2|44019.4|44025|44020.2|44019.2|44014.4|236
1754965500000|2025-08-12 02:25:00|44024.7|44019.9|44024.1|44019.3|44027.9|44023.1|44018.8|44014|572
1754965800000|2025-08-12 02:30:00|44023.6|44018.8|44038.7|44033.9|44039.2|44034.4|44023.2|44018.4|459
1754966100000|2025-08-12 02:35:00|44039.2|44034.4|44036.9|44032.1|44047.2|44042.4|44033.4|44028.6|258
1754966400000|2025-08-12 02:40:00|44037.4|44032.6|44031.3|44026.5|44037.9|44033.1|44029.2|44024.4|255
1754966700000|2025-08-12 02:45:00|44031.8|44027|44029|44024.2|44038.6|44033.8|44027|44022.2|140
1754967000000|2025-08-12 02:50:00|44029.5|44024.7|44036.2|44031.4|44036.2|44031.4|44029|44024.2|53
1754967300000|2025-08-12 02:55:00|44035.7|44030.9|44032.2|44027.4|44035.7|44030.9|44029.4|44024.6|39
1754967600000|2025-08-12 03:00:00|44032.7|44027.9|44040|44035.2|44040|44035.2|44032.2|44027.4|41
1754967900000|2025-08-12 03:05:00|44041|44036.2|44041|44036.2|44046.6|44041.8|44040.1|44035.3|50
1754968200000|2025-08-12 03:10:00|44041.5|44036.7|44034.2|44029.4|44042|44037.2|44032.2|44027.4|42
1754968500000|2025-08-12 03:15:00|44035|44030.2|44039.3|44034.5|44041.3|44036.5|44033.5|44028.7|13
1754968800000|2025-08-12 03:20:00|44038.8|44034|44041.6|44036.8|44043.2|44038.4|44038.8|44034|11
1754969100000|2025-08-12 03:25:00|44040.8|44036|44040.3|44035.5|44043.1|44038.3|44037.4|44032.6|24
1754969400000|2025-08-12 03:30:00|44040.8|44036|44039.2|44034.4|44042|44037.2|44035.8|44031|12
1754969700000|2025-08-12 03:35:00|44039.7|44034.9|44039.1|44034.3|44042.1|44037.3|44037.2|44032.4|7
1754970000000|2025-08-12 03:40:00|44038.6|44033.8|44035.9|44031.1|44039|44034.2|44029.9|44025.1|91
1754970300000|2025-08-12 03:45:00|44035.4|44030.6|44028.8|44024|44035.9|44031.1|44028.8|44024|41
1754970600000|2025-08-12 03:50:00|44028.2|44023.4|44034|44029.2|44034.5|44029.7|44027.2|44022.4|44
1754970900000|2025-08-12 03:55:00|44033.5|44028.7|44034.7|44029.9|44036.1|44031.3|44032.5|44027.7|13
1754971200000|2025-08-12 04:00:00|44034.2|44029.4|44029.9|44025.1|44035.4|44030.6|44029.9|44025.1|62
1754971500000|2025-08-12 04:05:00|44029.4|44024.6|44039.7|44034.9|44041.2|44036.4|44028.9|44024.1|188
1754971800000|2025-08-12 04:10:00|44040.2|44035.4|44035.1|44030.3|44044.2|44039.4|44034.9|44030.1|104
1754972100000|2025-08-12 04:15:00|44035.6|44030.8|44035.1|44030.3|44039.5|44034.7|44034.6|44029.8|44
1754972400000|2025-08-12 04:20:00|44034.6|44029.8|44037.5|44032.7|44037.8|44033|44034.1|44029.3|10
1754972700000|2025-08-12 04:25:00|44038|44033.2|44033.3|44028.5|44039|44034.2|44031.6|44026.8|33
1754973000000|2025-08-12 04:30:00|44033.8|44029|44036.8|44032|44038.5|44033.7|44029.5|44024.7|50
1754973300000|2025-08-12 04:35:00|44036.3|44031.5|44056.2|44051.4|44056.7|44051.9|44035.8|44031|50
1754973600000|2025-08-12 04:40:00|44055.7|44050.9|44058.1|44053.3|44063.4|44058.6|44051.3|44046.5|102
1754973900000|2025-08-12 04:45:00|44058.6|44053.8|44060.7|44055.9|44061.2|44056.4|44054.1|44049.3|143
1754974200000|2025-08-12 04:50:00|44061.2|44056.4|44071.6|44066.8|44076.4|44071.6|44059.2|44054.4|327
1754974500000|2025-08-12 04:55:00|44071.5|44066.7|44074.1|44069.3|44075.1|44070.3|44061.1|44056.3|422
1754974800000|2025-08-12 05:00:00|44073.6|44068.8|43992.6|43987.8|44075|44070.2|43973.1|43968.3|1324
1754975100000|2025-08-12 05:05:00|43992.1|43987.3|44024.7|44019.9|44032.2|44027.4|43988.1|43983.3|218
1754975400000|2025-08-12 05:10:00|44025.2|44020.4|44034.3|44029.5|44045.9|44041.1|44018.7|44013.9|69
1754975700000|2025-08-12 05:15:00|44034.8|44030|44023.6|44018.8|44036.3|44031.5|44023.1|44018.3|71
1754976000000|2025-08-12 05:20:00|44023.1|44018.3|44026.1|44021.3|44039.1|44034.3|44021.3|44016.5|42
1754976300000|2025-08-12 05:25:00|44025.6|44020.8|44020.5|44015.7|44031.7|44026.9|44020|44015.2|19
1754976600000|2025-08-12 05:30:00|44021|44016.2|44006.4|44001.6|44021|44016.2|43981.8|43977|172
1754976900000|2025-08-12 05:35:00|44006.9|44002.1|43990.5|43985.7|44022.6|44017.8|43988.7|43983.9|277
1754977200000|2025-08-12 05:40:00|43990.8|43986|43985.7|43980.9|43997.1|43992.3|43969.7|43964.9|352
1754977500000|2025-08-12 05:45:00|43985.2|43980.4|43988.1|43983.3|43995.6|43990.8|43978.2|43973.4|46
1754977800000|2025-08-12 05:50:00|43988.6|43983.8|44015.2|44010.4|44018.2|44013.4|43988.6|43983.8|43
1754978100000|2025-08-12 05:55:00|44013.7|44008.9|44025.1|44020.3|44030.1|44025.3|44013.2|44008.4|49
1754978400000|2025-08-12 06:00:00|44025.6|44021.5|44049.1|44045.5|44051.3|44047.7|44025|44021.4|102
1754978700000|2025-08-12 06:05:00|44049.6|44046|44035.5|44031.9|44061.3|44057.7|44034.3|44030.7|96
1754979000000|2025-08-12 06:10:00|44036|44032.4|44025.6|44022|44039.8|44036.2|44021.1|44017.5|38
1754979300000|2025-08-12 06:15:00|44025.1|44021.5|44022.5|44018.9|44025.5|44021.9|44014.9|44011.3|40
1754979600000|2025-08-12 06:20:00|44022|44018.4|44051|44047.4|44055.6|44052|44021.5|44017.9|75
1754979900000|2025-08-12 06:25:00|44051.5|44047.9|44086.4|44082.8|44090.4|44086.8|44049.2|44045.6|192
1754980200000|2025-08-12 06:30:00|44085.9|44082.3|44058.4|44054.8|44086.3|44082.7|44051.9|44048.3|124
1754980500000|2025-08-12 06:35:00|44058.9|44055.3|44058.8|44055.2|44063.3|44059.7|44048.9|44045.3|28
1754980800000|2025-08-12 06:40:00|44058.3|44054.7|44061.3|44057.7|44067.1|44063.5|44050.3|44046.7|62
1754981100000|2025-08-12 06:45:00|44060.8|44057.2|44071.3|44067.7|44075.1|44071.5|44059.3|44055.7|37
1754981400000|2025-08-12 06:50:00|44070.8|44067.2|44061.9|44058.3|44074.3|44070.7|44061.1|44057.5|38
1754981700000|2025-08-12 06:55:00|44062.4|44058.8|44047.1|44043.5|44063.2|44059.6|44045.6|44042|127
1754982000000|2025-08-12 07:00:00|44049.1|44045.5|44054.4|44050.8|44063.2|44059.6|44047.2|44043.6|93
1754982300000|2025-08-12 07:05:00|44054.9|44051.3|44072.3|44068.7|44076.2|44072.6|44047.6|44044|82
1754982600000|2025-08-12 07:10:00|44072.8|44069.2|44079|44075.4|44084.9|44081.3|44063.2|44059.6|51
1754982900000|2025-08-12 07:15:00|44078.5|44074.9|44061.6|44058|44078.5|44074.9|44058|44054.4|72
1754983200000|2025-08-12 07:20:00|44061.1|44057.5|44073.2|44069.6|44076.5|44072.9|44048.6|44045|67
1754983500000|2025-08-12 07:25:00|44073.3|44069.7|44079.5|44075.9|44085.6|44082|44061.5|44057.9|52
1754983800000|2025-08-12 07:30:00|44079|44075.4|44056.6|44053|44082.5|44078.9|44052.7|44049.1|76
1754984100000|2025-08-12 07:35:00|44056.1|44052.5|44056.6|44053|44059.8|44056.2|44047.7|44044.1|35
1754984400000|2025-08-12 07:40:00|44057.1|44053.5|44072.2|44068.6|44074.7|44071.1|44055.4|44051.8|49
1754984700000|2025-08-12 07:45:00|44072.7|44069.1|44079.6|44076|44082.8|44079.2|44072.7|44069.1|41
1754985000000|2025-08-12 07:50:00|44080.1|44076.5|44084.1|44080.5|44084.6|44081|44078.3|44074.7|45
1754985300000|2025-08-12 07:55:00|44084.6|44081|44074.1|44070.5|44086.6|44083|44070|44066.4|67
1754985600000|2025-08-12 08:00:00|44074.6|44071|44045.8|44042.2|44075.8|44072.2|44035|44031.4|946
1754985900000|2025-08-12 08:05:00|44045.3|44041.7|44058.1|44054.5|44066.2|44062.6|44044.4|44040.8|111
1754986200000|2025-08-12 08:10:00|44057.6|44054|44055.4|44051.8|44058.6|44055|44045|44041.4|89
1754986500000|2025-08-12 08:15:00|44055.3|44051.7|44059.6|44056|44069.5|44065.9|44050.8|44047.2|151
1754986800000|2025-08-12 08:20:00|44060.1|44056.5|44051.3|44047.7|44066.1|44062.5|44049|44045.4|63
1754987100000|2025-08-12 08:25:00|44049.3|44045.7|44050.2|44046.6|44051.3|44047.7|44041.2|44037.6|46
1754987400000|2025-08-12 08:30:00|44049.7|44046.1|44052.6|44049|44058.6|44055|44046.1|44042.5|49
1754987700000|2025-08-12 08:35:00|44053.1|44049.5|44046|44042.4|44056.5|44052.9|44041.1|44037.5|30
1754988000000|2025-08-12 08:40:00|44045.5|44041.9|44046.1|44042.5|44052.3|44048.7|44042.5|44038.9|30
1754988300000|2025-08-12 08:45:00|44045.6|44042|44040.9|44037.3|44049.6|44046|44035|44031.4|50
1754988600000|2025-08-12 08:50:00|44040.4|44036.8|44042.1|44038.5|44042.8|44039.2|44036|44032.4|37
1754988900000|2025-08-12 08:55:00|44041.8|44038.2|44041|44037.4|44042.4|44038.8|44035.2|44031.6|41
1754989200000|2025-08-12 09:00:00|44040|44036.4|44039.4|44035.8|44045.6|44042|44039|44035.4|29
1754989500000|2025-08-12 09:05:00|44039.8|44036.2|44042.8|44039.2|44043.8|44040.2|44036.3|44032.7|54
1754989800000|2025-08-12 09:10:00|44043.3|44039.7|44037.6|44034|44043.3|44039.7|44036.6|44033|23
1754990100000|2025-08-12 09:15:00|44039.6|44036|44033.9|44030.3|44043|44039.4|44031.2|44027.6|47
1754990400000|2025-08-12 09:20:00|44034.4|44030.8|44035.6|44032|44049.4|44045.8|44033.7|44030.1|61
1754990700000|2025-08-12 09:25:00|44035|44031.4|44048.5|44044.9|44050.9|44047.3|44035|44031.4|35
1754991000000|2025-08-12 09:30:00|44048.1|44044.5|44037.5|44033.9|44049.8|44046.2|44036.8|44033.2|36
1754991300000|2025-08-12 09:35:00|44038|44034.4|44055.1|44051.5|44055.3|44051.7|44038|44034.4|19
1754991600000|2025-08-12 09:40:00|44054.6|44051|44044.2|44040.6|44054.8|44051.2|44042.1|44038.5|54
1754991900000|2025-08-12 09:45:00|44044.7|44041.1|44051.4|44047.8|44056.9|44053.3|44043.2|44039.6|20
1754992200000|2025-08-12 09:50:00|44050.9|44047.3|44042.1|44038.5|44057.1|44053.5|44042.1|44038.5|45
1754992500000|2025-08-12 09:55:00|44041.6|44038|44024.6|44021|44041.6|44038|44024.6|44021|76
1754992800000|2025-08-12 10:00:00|44024.1|44020.5|44022.9|44019.3|44026.5|44022.9|44014|44010.4|90
1754993100000|2025-08-12 10:05:00|44022.7|44019.1|44010|44006.4|44022.7|44019.1|44008.8|44005.2|85
1754993400000|2025-08-12 10:10:00|44010.4|44006.8|44003.2|43999.6|44018.2|44014.6|44003.2|43999.6|120
1754993700000|2025-08-12 10:15:00|44003.1|43999.5|44017.6|44014|44020.1|44016.5|43997.1|43993.5|86
1754994000000|2025-08-12 10:20:00|44017.1|44013.5|44021.6|44018|44024.5|44020.9|44014.6|44011|44
1754994300000|2025-08-12 10:25:00|44021.1|44017.5|43996.4|43992.8|44021.8|44018.2|43993.8|43990.2|91
1754994600000|2025-08-12 10:30:00|43996.2|43992.6|44007.9|44004.3|44010.2|44006.6|43996.2|43992.6|72
1754994900000|2025-08-12 10:35:00|44007.7|44004.1|44005.7|44002.1|44009.4|44005.8|44000.2|43996.6|46
1754995200000|2025-08-12 10:40:00|44006.2|44002.6|44012.6|44009|44020.5|44016.9|44004.2|44000.6|66
1754995500000|2025-08-12 10:45:00|44013.1|44009.5|44006.4|44002.8|44013.6|44010|44000.9|43997.3|48
1754995800000|2025-08-12 10:50:00|44006.9|44003.3|43998.8|43995.2|44011.7|44008.1|43998.8|43995.2|44
1754996100000|2025-08-12 10:55:00|43998.3|43994.7|44002.1|43998.5|44005.6|44002|43995.9|43992.3|92
1754996400000|2025-08-12 11:00:00|44003.1|43999.5|43994.1|43990.5|44004.1|44000.5|43984.5|43980.9|108
1754996700000|2025-08-12 11:05:00|43993.6|43990|43972.1|43968.5|43993.6|43990|43971|43967.4|80
1754997000000|2025-08-12 11:10:00|43971.6|43968|43958.5|43954.9|43971.7|43968.1|43953.9|43950.3|77
1754997300000|2025-08-12 11:15:00|43958|43954.4|43980.1|43976.5|43980.1|43976.5|43956|43952.4|93
1754997600000|2025-08-12 11:20:00|43979.6|43976|43976|43972.4|43986.5|43982.9|43974.5|43970.9|85
1754997900000|2025-08-12 11:25:00|43975.5|43971.9|43972.9|43969.3|43978|43974.4|43965|43961.4|47
1754998200000|2025-08-12 11:30:00|43972.4|43968.8|43986.4|43982.8|43995.2|43991.6|43968.4|43964.8|88
1754998500000|2025-08-12 11:35:00|43986.9|43983.3|43986.2|43982.6|43996.7|43993.1|43984|43980.4|38
1754998800000|2025-08-12 11:40:00|43985.7|43982.1|43976|43972.4|43987.5|43983.9|43975.5|43971.9|54
1754999100000|2025-08-12 11:45:00|43975.3|43971.7|43962.3|43958.7|43980.3|43976.7|43960.1|43956.5|134
1754999400000|2025-08-12 11:50:00|43961.8|43958.2|43978.6|43975|43986.3|43982.7|43950.2|43946.6|182
1754999700000|2025-08-12 11:55:00|43979.6|43976|43996|43992.4|43998.2|43994.6|43978.2|43974.6|157
1755000000000|2025-08-12 12:00:00|43995.5|43991.9|44007.3|44003.7|44007.3|44003.7|43992.2|43988.6|143
1755000300000|2025-08-12 12:05:00|44007.8|44004.2|43995.3|43991.7|44009.3|44005.7|43987.5|43983.9|135
1755000600000|2025-08-12 12:10:00|43995.8|43992.2|44015|44011.4|44017.1|44013.5|43991.4|43987.8|117
1755000900000|2025-08-12 12:15:00|44014.5|44010.9|44011.1|44007.5|44015|44011.4|44005.1|44001.5|75
1755001200000|2025-08-12 12:20:00|44010.6|44007|44027.3|44023.7|44030.2|44026.6|43992|43988.4|245
1755001500000|2025-08-12 12:25:00|44027.8|44024.2|44018.1|44014.5|44047.1|44043.5|44015.1|44011.5|385
1755001800000|2025-08-12 12:30:00|44017.7|44014.1|44174|44170.4|44211.1|44207.5|44017.7|44014.1|2571
1755002100000|2025-08-12 12:35:00|44175|44171.4|44206.6|44203|44228.6|44225|44173.1|44169.5|1022
1755002400000|2025-08-12 12:40:00|44206.1|44202.5|44227|44223.4|44272.6|44269|44206.1|44202.5|1352
1755002700000|2025-08-12 12:45:00|44227.5|44223.9|44253.1|44249.5|44262.1|44258.5|44213.9|44210.3|666
1755003000000|2025-08-12 12:50:00|44252.1|44248.5|44249.1|44245.5|44256.8|44253.2|44232.2|44228.6|347
1755003300000|2025-08-12 12:55:00|44249.6|44246|44219.8|44216.2|44258.4|44254.8|44211.2|44207.6|496
1755003600000|2025-08-12 13:00:00|44220.3|44216.7|44192.3|44188.7|44227.1|44223.5|44188|44184.4|627
1755003900000|2025-08-12 13:05:00|44192.8|44189.2|44169.6|44166|44201.8|44198.2|44149.7|44146.1|817
1755004200000|2025-08-12 13:10:00|44170.6|44167|44156.5|44152.9|44186.4|44182.8|44153.2|44149.6|339
1755004500000|2025-08-12 13:15:00|44156|44152.4|44154.7|44151.1|44176|44172.4|44148.5|44144.9|345
1755004800000|2025-08-12 13:20:00|44152.2|44148.6|44143.5|44139.9|44154.5|44150.9|44130.4|44126.8|411
1755005100000|2025-08-12 13:25:00|44143|44139.4|44161|44157.4|44162.5|44158.9|44134.2|44130.6|469
1755005400000|2025-08-12 13:30:00|44159.8|44158.9|44237|44234.6|44247|44244.6|44152.4|44150|4105
1755005700000|2025-08-12 13:35:00|44237.5|44235.1|44255.6|44253.2|44269.2|44266.8|44219.5|44217.1|2121
1755006000000|2025-08-12 13:40:00|44256.6|44254.2|44128.8|44126.4|44263.8|44261.4|44102.5|44100.1|2900
1755006300000|2025-08-12 13:45:00|44128.7|44126.3|44151.3|44148.9|44201.4|44199|44119.9|44117.5|3013
1755006600000|2025-08-12 13:50:00|44149.3|44146.9|44219.9|44217.5|44222.1|44219.7|44117.2|44114.8|1398
1755006900000|2025-08-12 13:55:00|44220.1|44217.7|44220.2|44217.8|44239.1|44236.7|44176.3|44173.9|1260
1755007200000|2025-08-12 14:00:00|44218.7|44216.3|44340.6|44338.2|44349.8|44347.4|44201.7|44199.3|2526
1755007500000|2025-08-12 14:05:00|44340.1|44337.7|44358.7|44356.3|44402.2|44399.8|44328.6|44326.2|2819
1755007800000|2025-08-12 14:10:00|44354.9|44352.5|44406.8|44404.4|44410.3|44407.9|44341.2|44338.8|2042
1755008100000|2025-08-12 14:15:00|44407.3|44404.9|44401.9|44399.5|44413.2|44410.8|44364.4|44362|1483
1755008400000|2025-08-12 14:20:00|44402.7|44400.3|44410.6|44408.2|44438.9|44436.5|44396.5|44394.1|1320
1755008700000|2025-08-12 14:25:00|44411.6|44409.2|44405.1|44402.7|44425.6|44423.2|44395.5|44393.1|803
1755009000000|2025-08-12 14:30:00|44405.6|44403.2|44357|44354.6|44408.7|44406.3|44346.5|44344.1|1297
1755009300000|2025-08-12 14:35:00|44357.5|44355.1|44346.7|44344.3|44365|44362.6|44327.9|44325.5|1131
1755009600000|2025-08-12 14:40:00|44349.3|44346.9|44414.7|44412.3|44417.7|44415.3|44335.8|44333.4|1342
1755009900000|2025-08-12 14:45:00|44415.2|44412.8|44446.2|44443.8|44454.1|44451.7|44400.2|44397.8|1243
1755010200000|2025-08-12 14:50:00|44443.9|44441.5|44443.5|44441.1|44485.5|44483.1|44431.9|44429.5|1212
1755010500000|2025-08-12 14:55:00|44444|44441.6|44425.6|44423.2|44449|44446.6|44415|44412.6|717
1755010800000|2025-08-12 15:00:00|44423.6|44421.2|44447.8|44445.4|44469.9|44467.5|44415.2|44412.8|1176
1755011100000|2025-08-12 15:05:00|44447.3|44444.9|44438.8|44436.4|44472.5|44470.1|44436.5|44434.1|691
1755011400000|2025-08-12 15:10:00|44438.9|44436.5|44442.6|44440.2|44457.3|44454.9|44430.8|44428.4|601
1755011700000|2025-08-12 15:15:00|44443.1|44440.7|44430.8|44428.4|44450.5|44448.1|44425.8|44423.4|732
1755012000000|2025-08-12 15:20:00|44431.4|44429|44412|44409.6|44438.7|44436.3|44406.1|44403.7|595
1755012300000|2025-08-12 15:25:00|44411.5|44409.1|44407|44404.6|44426|44423.6|44393.3|44390.9|1016
1755012600000|2025-08-12 15:30:00|44407.4|44405|44428.9|44426.5|44430.2|44427.8|44398|44395.6|693
1755012900000|2025-08-12 15:35:00|44429.4|44427|44417.1|44414.7|44443.3|44440.9|44415.4|44413|533
1755013200000|2025-08-12 15:40:00|44414|44411.6|44406.8|44404.4|44418.1|44415.7|44392.5|44390.1|415
1755013500000|2025-08-12 15:45:00|44405.8|44403.4|44417.9|44415.5|44420.9|44418.5|44401.7|44399.3|535
1755013800000|2025-08-12 15:50:00|44419.2|44416.8|44415|44412.6|44440.4|44438|44409.1|44406.7|386
1755014100000|2025-08-12 15:55:00|44414.5|44412.1|44437.3|44434.9|44438|44435.6|44411.2|44408.8|402
1755014400000|2025-08-12 16:00:00|44436.6|44434.2|44440.7|44438.3|44455.9|44453.5|44427.6|44425.2|486
1755014700000|2025-08-12 16:05:00|44441.2|44438.8|44430.4|44428|44452|44449.6|44428.9|44426.5|294
1755015000000|2025-08-12 16:10:00|44430.7|44428.3|44435.6|44433.2|44436.8|44434.4|44419.9|44417.5|216
1755015300000|2025-08-12 16:15:00|44435.1|44432.7|44438.3|44435.9|44445.9|44443.5|44431.6|44429.2|361
1755015600000|2025-08-12 16:20:00|44439.6|44437.2|44448|44445.6|44454.9|44452.5|44427.5|44425.1|418
1755015900000|2025-08-12 16:25:00|44448.5|44446.1|44442.8|44440.4|44457.1|44454.7|44435.7|44433.3|333
1755016200000|2025-08-12 16:30:00|44440.5|44438.1|44461.7|44459.3|44462.1|44459.7|44440.3|44437.9|360
1755016500000|2025-08-12 16:35:00|44461.8|44459.4|44440.4|44438|44462.3|44459.9|44439.9|44437.5|354
1755016800000|2025-08-12 16:40:00|44441.6|44439.2|44448.1|44445.7|44453.4|44451|44431.9|44429.5|215
1755017100000|2025-08-12 16:45:00|44447.6|44445.2|44453.8|44451.4|44459.2|44456.8|44445.3|44442.9|208
1755017400000|2025-08-12 16:50:00|44453|44450.6|44446.9|44444.5|44455.5|44453.1|44444.1|44441.7|201
1755017700000|2025-08-12 16:55:00|44447.4|44445|44428.9|44426.5|44460.5|44458.1|44428.2|44425.8|356
1755018000000|2025-08-12 17:00:00|44429.4|44427|44418.9|44416.5|44430.2|44427.8|44412.6|44410.2|397
1755018300000|2025-08-12 17:05:00|44419.4|44417|44417.5|44415.1|44438.1|44435.7|44408.6|44406.2|328
1755018600000|2025-08-12 17:10:00|44417|44414.6|44425.9|44423.5|44430.9|44428.5|44413.1|44410.7|188
1755018900000|2025-08-12 17:15:00|44425.4|44423|44424.8|44422.4|44433.1|44430.7|44420.9|44418.5|173
1755019200000|2025-08-12 17:20:00|44423.4|44421|44433.6|44431.2|44442.2|44439.8|44415.6|44413.2|238
1755019500000|2025-08-12 17:25:00|44434.1|44431.7|44431.3|44428.9|44441.9|44439.5|44421.7|44419.3|275
1755019800000|2025-08-12 17:30:00|44430.9|44428.5|44447.3|44444.9|44449.6|44447.2|44415.2|44412.8|403
1755020100000|2025-08-12 17:35:00|44446.8|44444.4|44424.8|44422.4|44447.1|44444.7|44420.2|44417.8|339
1755020400000|2025-08-12 17:40:00|44424.6|44422.2|44431.7|44429.3|44437.6|44435.2|44418.5|44416.1|231
1755020700000|2025-08-12 17:45:00|44432.2|44429.8|44450.1|44447.7|44457.3|44454.9|44430.7|44428.3|291
1755021000000|2025-08-12 17:50:00|44450.8|44448.4|44459.4|44457|44468.6|44466.2|44449.8|44447.4|228
1755021300000|2025-08-12 17:55:00|44458.9|44456.5|44455.2|44452.8|44460.5|44458.1|44448.2|44445.8|181
1755021600000|2025-08-12 18:00:00|44455.3|44452.9|44482.2|44479.8|44492.8|44490.4|44455.3|44452.9|550
1755021900000|2025-08-12 18:05:00|44482.7|44480.3|44486.2|44483.8|44504.5|44502.1|44478.2|44475.8|470
1755022200000|2025-08-12 18:10:00|44484.6|44482.2|44474.9|44472.5|44486.2|44483.8|44471.7|44469.3|332
1755022500000|2025-08-12 18:15:00|44475.4|44473|44489|44486.6|44496.3|44493.9|44471.8|44469.4|552
1755022800000|2025-08-12 18:20:00|44491|44488.6|44482.6|44480.2|44500.1|44497.7|44477.5|44475.1|527
1755023100000|2025-08-12 18:25:00|44482.1|44479.7|44458|44455.6|44483.7|44481.3|44456.7|44454.3|397
1755023400000|2025-08-12 18:30:00|44458.6|44456.2|44438|44435.6|44460.1|44457.7|44435.7|44433.3|381
1755023700000|2025-08-12 18:35:00|44438.5|44436.1|44430.6|44428.2|44452.5|44450.1|44426|44423.6|470
1755024000000|2025-08-12 18:40:00|44429.7|44427.3|44438.9|44436.5|44443.3|44440.9|44425.9|44423.5|270
1755024300000|2025-08-12 18:45:00|44439.1|44436.7|44446.3|44443.9|44452.8|44450.4|44432.1|44429.7|299
1755024600000|2025-08-12 18:50:00|44447.7|44445.3|44443.8|44441.4|44450.6|44448.2|44438.5|44436.1|152
1755024900000|2025-08-12 18:55:00|44443.3|44440.9|44421.8|44419.4|44445.3|44442.9|44419.1|44416.7|302
1755025200000|2025-08-12 19:00:00|44422.7|44420.3|44431.6|44429.2|44432.5|44430.1|44415.4|44413|458
1755025500000|2025-08-12 19:05:00|44431.1|44428.7|44430.5|44428.1|44439.7|44437.3|44429.5|44427.1|252
1755025800000|2025-08-12 19:10:00|44427.5|44425.1|44424.3|44421.9|44433.3|44430.9|44418.8|44416.4|349
1755026100000|2025-08-12 19:15:00|44425.3|44422.9|44442|44439.6|44445.9|44443.5|44424.3|44421.9|280
1755026400000|2025-08-12 19:20:00|44443.8|44441.4|44432.5|44430.1|44444.6|44442.2|44430.4|44428|246
1755026700000|2025-08-12 19:25:00|44432|44429.6|44421.6|44419.2|44435.6|44433.2|44416.1|44413.7|439
1755027000000|2025-08-12 19:30:00|44420.1|44417.7|44443.3|44440.9|44446.4|44444|44419.6|44417.2|502
1755027300000|2025-08-12 19:35:00|44442.8|44440.4|44440.2|44437.8|44453.3|44450.9|44437.1|44434.7|346
1755027600000|2025-08-12 19:40:00|44439.2|44436.8|44419.3|44416.9|44439.7|44437.3|44410.3|44407.9|568
1755027900000|2025-08-12 19:45:00|44418.8|44416.4|44428.6|44426.2|44432.2|44429.8|44414|44411.6|434
1755028200000|2025-08-12 19:50:00|44429.9|44427.5|44440.8|44438.4|44477.1|44474.7|44415.8|44413.4|1497
1755028500000|2025-08-12 19:55:00|44441.8|44439.4|44450.1|44447.7|44465.2|44462.8|44423.4|44421|3141
1755028800000|2025-08-12 20:00:00|44450.2|44445.4|44451.2|44446.4|44458.3|44453.5|44446.8|44442|933
1755029100000|2025-08-12 20:05:00|44452.2|44447.4|44471.4|44466.6|44472.5|44467.7|44450.2|44445.4|461
1755029400000|2025-08-12 20:10:00|44470.4|44465.6|44463.4|44458.6|44473.5|44468.7|44463.4|44458.6|295
1755029700000|2025-08-12 20:15:00|44464.4|44459.6|44465.5|44460.7|44467.6|44462.8|44461.4|44456.6|99
1755030000000|2025-08-12 20:20:00|44464.5|44459.7|44469|44464.2|44469|44464.2|44461.6|44456.8|120
1755030300000|2025-08-12 20:25:00|44468|44463.2|44462.1|44457.3|44468|44463.2|44461.1|44456.3|94
1755030600000|2025-08-12 20:30:00|44461.1|44456.3|44464.4|44459.6|44465.2|44460.4|44457.3|44452.5|69
1755030900000|2025-08-12 20:35:00|44465.4|44460.6|44460.6|44455.8|44465.8|44461|44460|44455.2|49
1755031200000|2025-08-12 20:40:00|44461.6|44456.8|44455.2|44450.4|44461.9|44457.1|44454.1|44449.3|43
1755031500000|2025-08-12 20:45:00|44454.5|44449.7|44454.6|44449.8|44458.1|44453.3|44453.3|44448.5|85
1755031800000|2025-08-12 20:50:00|44455.3|44450.5|44455.6|44450.8|44456.3|44451.5|44451.3|44446.5|120
1755032100000|2025-08-12 20:55:00|44454.6|44449.8|44454.9|44445.1|44464.7|44459.9|44452.6|44445.1|106
1755032400000|2025-08-12 21:00:00|44455.1|44445.3|44453.9|44444.1|44455.8|44446|44452.1|44442.3|0
1755032700000|2025-08-12 21:05:00|44454|44444.2|44447.9|44438.1|44454.9|44445.1|44447|44437.2|0
1755033000000|2025-08-12 21:10:00|44453.1|44443.3|44449.8|44440|44453.7|44443.9|44449.2|44439.4|0
1755033300000|2025-08-12 21:15:00|44449.6|44439.8|44451.9|44442.1|44452.2|44442.4|44449.6|44439.8|0
1755033600000|2025-08-12 21:20:00|44452|44442.2|44452.5|44442.7|44453|44443.2|44452|44442.2|0
1755033900000|2025-08-12 21:25:00|44452.9|44443.1|44452.9|44443.1|44453.1|44443.3|44452.9|44443.1|0
1755034200000|2025-08-12 21:30:00|44450.2|44440.4|44448.1|44438.3|44450.2|44440.4|44448.1|44438.3|0
1755034500000|2025-08-12 21:35:00|44447.4|44437.6|44448.1|44438.3|44448.1|44438.3|44446.3|44436.5|0
1755034800000|2025-08-12 21:40:00|44448.5|44438.7|44444.4|44434.6|44448.5|44438.7|44442.1|44432.3|0
1755035100000|2025-08-12 21:45:00|44444.3|44434.5|44448.1|44438.3|44448.1|44438.3|44443.7|44433.9|0
1755035400000|2025-08-12 21:50:00|44447.3|44437.5|44448.1|44438.3|44448.1|44438.3|44447.3|44437.5|0
1755035700000|2025-08-12 21:55:00|44448.7|44438.9|44445.2|44435.4|44449.1|44439.3|44445.2|44435.4|0
1755036000000|2025-08-12 22:00:00|44450.7|44440.9|44453.3|44448.5|44464.5|44459.7|44443.7|44438.9|161
1755036300000|2025-08-12 22:05:00|44452.8|44448|44445.6|44440.8|44457|44452.2|44442.6|44437.8|52
1755036600000|2025-08-12 22:10:00|44446.1|44441.3|44449.3|44444.5|44456.1|44451.3|44445.2|44440.4|32
1755036900000|2025-08-12 22:15:00|44449.8|44445|44442.7|44437.9|44450.8|44446|44440.2|44435.4|33
1755037200000|2025-08-12 22:20:00|44443.2|44438.4|44447.4|44442.6|44448.3|44443.5|44439.5|44434.7|43
1755037500000|2025-08-12 22:25:00|44446.9|44442.1|44448.9|44444.1|44451.2|44446.4|44443.9|44439.1|26
1755037800000|2025-08-12 22:30:00|44449.4|44444.6|44440.1|44435.3|44449.4|44444.6|44438.3|44433.5|32
1755038100000|2025-08-12 22:35:00|44439.6|44434.8|44440.1|44435.3|44442.7|44437.9|44439.6|44434.8|26
1755038400000|2025-08-12 22:40:00|44439.6|44434.8|44442.4|44437.6|44442.9|44438.1|44436.5|44431.7|13
1755038700000|2025-08-12 22:45:00|44442.9|44438.1|44439.5|44434.7|44445|44440.2|44438|44433.2|32
1755039000000|2025-08-12 22:50:00|44440|44435.2|44442.8|44438|44443.3|44438.5|44440|44435.2|15
1755039300000|2025-08-12 22:55:00|44442.3|44437.5|44443.6|44438.8|44443.6|44438.8|44439.6|44434.8|4
1755039600000|2025-08-12 23:00:00|44443.1|44438.3|44447.8|44443|44450.7|44445.9|44442.6|44437.8|50
1755039900000|2025-08-12 23:05:00|44448.3|44443.5|44456.3|44451.5|44456.3|44451.5|44448.3|44443.5|53
1755040200000|2025-08-12 23:10:00|44456.8|44452|44460.5|44455.7|44461.8|44457|44455.2|44450.4|54
1755040500000|2025-08-12 23:15:00|44461|44456.2|44443.7|44438.9|44461.5|44456.7|44441.8|44437|35
1755040800000|2025-08-12 23:20:00|44444.2|44439.4|44450.5|44445.7|44454.3|44449.5|44444.2|44439.4|13
1755041100000|2025-08-12 23:25:00|44451|44446.2|44456.1|44451.3|44457.3|44452.5|44450.5|44445.7|21
1755041400000|2025-08-12 23:30:00|44456.3|44451.5|44450|44445.2|44457.5|44452.7|44447|44442.2|40
1755041700000|2025-08-12 23:35:00|44449.5|44444.7|44450.4|44445.6|44453.7|44448.9|44448.6|44443.8|35
1755042000000|2025-08-12 23:40:00|44450.9|44446.1|44465.3|44460.5|44469.3|44464.5|44449.4|44444.6|80
1755042300000|2025-08-12 23:45:00|44465.8|44461|44471.5|44466.7|44483|44478.2|44461.6|44456.8|373
1755042600000|2025-08-12 23:50:00|44472|44467.2|44469.3|44464.5|44478.1|44473.3|44447.5|44442.7|388
1755042900000|2025-08-12 23:55:00|44469.8|44465|44479.4|44474.6|44481|44476.2|44462.3|44457.5|85
1755043200000|2025-08-13 00:00:00|44477.9|44473.1|44468|44463.2|44483.2|44478.4|44468|44463.2|46
1755043500000|2025-08-13 00:05:00|44468.5|44463.7|44470.5|44465.7|44477.9|44473.1|44452.4|44447.6|201
1755043800000|2025-08-13 00:10:00|44470|44465.2|44465.6|44460.8|44473.7|44468.9|44463.6|44458.8|33
1755044100000|2025-08-13 00:15:00|44465.1|44460.3|44460.1|44455.3|44473.1|44468.3|44456.1|44451.3|42
1755044400000|2025-08-13 00:20:00|44459.6|44454.8|44461|44456.2|44464|44459.2|44455.5|44450.7|45
1755044700000|2025-08-13 00:25:00|44461.5|44456.7|44457.3|44452.5|44465.4|44460.6|44455.4|44450.6|21
1755045000000|2025-08-13 00:30:00|44457.2|44452.4|44446.8|44442|44457.2|44452.4|44446.8|44442|40
1755045300000|2025-08-13 00:35:00|44446.3|44441.5|44442.7|44437.9|44447.7|44442.9|44440.1|44435.3|27
1755045600000|2025-08-13 00:40:00|44442.2|44437.4|44442.8|44438|44450|44445.2|44441.7|44436.9|32
1755045900000|2025-08-13 00:45:00|44442.3|44437.5|44447.3|44442.5|44457.9|44453.1|44441.2|44436.4|113
1755046200000|2025-08-13 00:50:00|44446.8|44442|44449.4|44444.6|44455.9|44451.1|44445.3|44440.5|21
1755046500000|2025-08-13 00:55:00|44449.9|44445.1|44444.9|44440.1|44450.9|44446.1|44443.8|44439|8
1755046800000|2025-08-13 01:00:00|44445.4|44440.6|44450|44445.2|44451|44446.2|44443.4|44438.6|11
1755047100000|2025-08-13 01:05:00|44450.5|44445.7|44444.4|44439.6|44451|44446.2|44439.9|44435.1|59
1755047400000|2025-08-13 01:10:00|44445.4|44440.6|44443.8|44439|44448.7|44443.9|44443.8|44439|14
1755047700000|2025-08-13 01:15:00|44443.3|44438.5|44434.4|44429.6|44445.8|44441|44429.2|44424.4|29
1755048000000|2025-08-13 01:20:00|44434.9|44430.1|44432.6|44427.8|44437.9|44433.1|44430.7|44425.9|40
1755048300000|2025-08-13 01:25:00|44432.1|44427.3|44428.6|44423.8|44433.1|44428.3|44425.9|44421.1|46
1755048600000|2025-08-13 01:30:00|44428.1|44423.3|44424.8|44420|44430.7|44425.9|44418.2|44413.4|70
1755048900000|2025-08-13 01:35:00|44425.3|44420.5|44416.9|44412.1|44426.8|44422|44415.7|44410.9|54
1755049200000|2025-08-13 01:40:00|44416.4|44411.6|44415.3|44410.5|44418.6|44413.8|44411.9|44407.1|51
1755049500000|2025-08-13 01:45:00|44415.8|44411|44411.6|44406.8|44420.7|44415.9|44411.5|44406.7|71
1755049800000|2025-08-13 01:50:00|44412.1|44407.3|44414.6|44409.8|44418.2|44413.4|44411.6|44406.8|61
1755050100000|2025-08-13 01:55:00|44415.1|44410.3|44411.8|44407|44417.2|44412.4|44411.1|44406.3|30
1755050400000|2025-08-13 02:00:00|44411.2|44406.4|44416.3|44411.5|44417|44412.2|44408.5|44403.7|46
1755050700000|2025-08-13 02:05:00|44416.8|44412|44411.7|44406.9|44417.4|44412.6|44409.7|44404.9|24
1755051000000|2025-08-13 02:10:00|44412.2|44407.4|44416.7|44411.9|44416.7|44411.9|44411.2|44406.4|15
1755051300000|2025-08-13 02:15:00|44417.2|44412.4|44424.6|44419.8|44426.2|44421.4|44417.2|44412.4|55
1755051600000|2025-08-13 02:20:00|44424.1|44419.3|44436.7|44431.9|44438.7|44433.9|44421.6|44416.8|44
1755051900000|2025-08-13 02:25:00|44437.2|44432.4|44436.6|44431.8|44438.3|44433.5|44430|44425.2|25
1755052200000|2025-08-13 02:30:00|44438.1|44433.3|44440.5|44435.7|44443.4|44438.6|44434.9|44430.1|36
1755052500000|2025-08-13 02:35:00|44440|44435.2|44441.1|44436.3|44442.6|44437.8|44436.6|44431.8|20
1755052800000|2025-08-13 02:40:00|44440.7|44435.9|44433.1|44428.3|44443.4|44438.6|44432.1|44427.3|27
1755053100000|2025-08-13 02:45:00|44432.6|44427.8|44435.6|44430.8|44437.5|44432.7|44431.2|44426.4|23
1755053400000|2025-08-13 02:50:00|44435.1|44430.3|44438.6|44433.8|44440.5|44435.7|44434.6|44429.8|8
1755053700000|2025-08-13 02:55:00|44438.1|44433.3|44435.2|44430.4|44439.1|44434.3|44433.1|44428.3|13
1755054000000|2025-08-13 03:00:00|44434.7|44429.9|44438.1|44433.3|44439.1|44434.3|44433.2|44428.4|13
1755054300000|2025-08-13 03:05:00|44437.6|44432.8|44434|44429.2|44437.6|44432.8|44430.5|44425.7|19
1755054600000|2025-08-13 03:10:00|44435|44430.2|44439.4|44434.6|44439.4|44434.6|44433.7|44428.9|24
1755054900000|2025-08-13 03:15:00|44439.9|44435.1|44443.4|44438.6|44447.3|44442.5|44439.4|44434.6|29
1755055200000|2025-08-13 03:20:00|44443.9|44439.1|44450.9|44446.1|44454.3|44449.5|44440.7|44435.9|26
1755055500000|2025-08-13 03:25:00|44451.4|44446.6|44441|44436.2|44451.9|44447.1|44440.5|44435.7|52
1755055800000|2025-08-13 03:30:00|44440.5|44435.7|44437|44432.2|44441|44436.2|44435.2|44430.4|22
1755056100000|2025-08-13 03:35:00|44436.5|44431.7|44438.1|44433.3|44440.6|44435.8|44434.6|44429.8|15
1755056400000|2025-08-13 03:40:00|44438.6|44433.8|44448|44443.2|44448|44443.2|44436.1|44431.3|25
1755056700000|2025-08-13 03:45:00|44447.5|44442.7|44450.2|44445.4|44451.2|44446.4|44445.6|44440.8|10
1755057000000|2025-08-13 03:50:00|44450.7|44445.9|44451.6|44446.8|44455.6|44450.8|44447.9|44443.1|26
1755057300000|2025-08-13 03:55:00|44451.1|44446.3|44450.1|44445.3|44455|44450.2|44448.6|44443.8|22
1755057600000|2025-08-13 04:00:00|44450.6|44445.8|44452.4|44447.6|44452.7|44447.9|44448.5|44443.7|12
1755057900000|2025-08-13 04:05:00|44454.4|44449.6|44455.6|44450.8|44462.4|44457.6|44453.4|44448.6|37
1755058200000|2025-08-13 04:10:00|44456.1|44451.3|44463.8|44459|44464.8|44460|44454.9|44450.1|13
1755058500000|2025-08-13 04:15:00|44464|44459.2|44471.5|44466.7|44471.5|44466.7|44463.8|44459|67
1755058800000|2025-08-13 04:20:00|44472|44467.2|44465.6|44460.8|44474.7|44469.9|44464.1|44459.3|31
1755059100000|2025-08-13 04:25:00|44465.4|44460.6|44464|44459.2|44467.7|44462.9|44463.3|44458.5|20
1755059400000|2025-08-13 04:30:00|44464.5|44459.7|44470.2|44465.4|44471.4|44466.6|44463.2|44458.4|35
1755059700000|2025-08-13 04:35:00|44469.7|44464.9|44468.7|44463.9|44476.8|44472|44466.2|44461.4|36
1755060000000|2025-08-13 04:40:00|44469.2|44464.4|44469.4|44464.6|44474.8|44470|44468.2|44463.4|24
1755060300000|2025-08-13 04:45:00|44469.9|44465.1|44471.3|44466.5|44472.3|44467.5|44468.8|44464|10
1755060600000|2025-08-13 04:50:00|44471.8|44467|44466.5|44461.7|44473.5|44468.7|44465.5|44460.7|15
1755060900000|2025-08-13 04:55:00|44466.4|44461.6|44467.1|44462.3|44467.1|44462.3|44462.2|44457.4|14
1755061200000|2025-08-13 05:00:00|44467.6|44462.8|44465.9|44461.1|44468.5|44463.7|44463.4|44458.6|37
1755061500000|2025-08-13 05:05:00|44465.4|44460.6|44464.2|44459.4|44466.4|44461.6|44461.4|44456.6|21
1755061800000|2025-08-13 05:10:00|44463.7|44458.9|44454.1|44449.3|44465.7|44460.9|44451.6|44446.8|30
1755062100000|2025-08-13 05:15:00|44453.6|44448.8|44455.7|44450.9|44460.3|44455.5|44453.1|44448.3|12
1755062400000|2025-08-13 05:20:00|44455.2|44450.4|44456.6|44451.8|44458.4|44453.6|44453.3|44448.5|28
1755062700000|2025-08-13 05:25:00|44456.1|44451.3|44462.7|44457.9|44464.7|44459.9|44456.1|44451.3|11
1755063000000|2025-08-13 05:30:00|44462.2|44457.4|44463.8|44459|44466.3|44461.5|44460.3|44455.5|16
1755063300000|2025-08-13 05:35:00|44463.3|44458.5|44465.4|44460.6|44469.8|44465|44463.3|44458.5|66
1755063600000|2025-08-13 05:40:00|44464.9|44460.1|44461.7|44456.9|44465.4|44460.6|44461.4|44456.6|24
1755063900000|2025-08-13 05:45:00|44461.2|44456.4|44457.6|44452.8|44462.2|44457.4|44456.9|44452.1|18
1755064200000|2025-08-13 05:50:00|44458.1|44453.3|44452.4|44447.6|44462.4|44457.6|44452|44447.2|32
1755064500000|2025-08-13 05:55:00|44451.9|44447.1|44450.4|44445.6|44453.9|44449.1|44447.3|44442.5|61
1755064800000|2025-08-13 06:00:00|44449.8|44446.2|44448|44444.4|44457.3|44453.7|44446.5|44442.9|102
1755065100000|2025-08-13 06:05:00|44447|44443.4|44434.2|44430.6|44447.5|44443.9|44433.8|44430.2|54
1755065400000|2025-08-13 06:10:00|44433.7|44430.1|44428.4|44424.8|44436.2|44432.6|44426.5|44422.9|62
1755065700000|2025-08-13 06:15:00|44427.9|44424.3|44434|44430.4|44436.1|44432.5|44414.7|44411.1|71
1755066000000|2025-08-13 06:20:00|44434.5|44430.9|44433.6|44430|44436.5|44432.9|44430.5|44426.9|22
1755066300000|2025-08-13 06:25:00|44433.1|44429.5|44429.4|44425.8|44433.6|44430|44428.5|44424.9|9
1755066600000|2025-08-13 06:30:00|44428.4|44424.8|44452.9|44449.3|44454.4|44450.8|44428.4|44424.8|72
1755066900000|2025-08-13 06:35:00|44452.4|44448.8|44456.8|44453.2|44459.8|44456.2|44451.9|44448.3|30
1755067200000|2025-08-13 06:40:00|44457.3|44453.7|44459.2|44455.6|44468.8|44465.2|44452.4|44448.8|49
1755067500000|2025-08-13 06:45:00|44458.7|44455.1|44449.3|44445.7|44459.4|44455.8|44448.8|44445.2|23
1755067800000|2025-08-13 06:50:00|44449.8|44446.2|44440.1|44436.5|44450.7|44447.1|44438.1|44434.5|34
1755068100000|2025-08-13 06:55:00|44439.6|44436|44445.4|44441.8|44446.4|44442.8|44437.3|44433.7|98
1755068400000|2025-08-13 07:00:00|44444.4|44440.8|44471.5|44467.9|44471.5|44467.9|44444|44440.4|145
1755068700000|2025-08-13 07:05:00|44472|44468.4|44467.6|44464|44473.4|44469.8|44462.1|44458.5|72
1755069000000|2025-08-13 07:10:00|44467.1|44463.5|44490.7|44487.1|44497.6|44494|44464.6|44461|177
1755069300000|2025-08-13 07:15:00|44491.2|44487.6|44509.5|44505.9|44512.5|44508.9|44489.9|44486.3|139
1755069600000|2025-08-13 07:20:00|44510|44506.4|44516.8|44513.2|44521.3|44517.7|44501.8|44498.2|141
1755069900000|2025-08-13 07:25:00|44516.3|44512.7|44509.7|44506.1|44517.3|44513.7|44506.1|44502.5|106
1755070200000|2025-08-13 07:30:00|44510.2|44506.6|44497.4|44493.8|44512.2|44508.6|44487.5|44483.9|81
1755070500000|2025-08-13 07:35:00|44496.9|44493.3|44501.7|44498.1|44507.8|44504.2|44495.1|44491.5|48
1755070800000|2025-08-13 07:40:00|44501.4|44497.8|44503.5|44499.9|44507|44503.4|44496.1|44492.5|50
1755071100000|2025-08-13 07:45:00|44503|44499.4|44505.4|44501.8|44510.8|44507.2|44501.9|44498.3|47
1755071400000|2025-08-13 07:50:00|44505.9|44502.3|44495.1|44491.5|44509.6|44506|44492.1|44488.5|42
1755071700000|2025-08-13 07:55:00|44495.6|44492|44504.4|44500.8|44508.6|44505|44493|44489.4|64
1755072000000|2025-08-13 08:00:00|44502.9|44499.3|44534|44530.4|44555.5|44551.9|44498.9|44495.3|946
1755072300000|2025-08-13 08:05:00|44533.5|44529.9|44526.3|44522.7|44538.5|44534.9|44521.8|44518.2|179
1755072600000|2025-08-13 08:10:00|44526.8|44523.2|44530.4|44526.8|44537.4|44533.8|44525.7|44522.1|83
1755072900000|2025-08-13 08:15:00|44530.9|44527.3|44539.7|44536.1|44543.2|44539.6|44530.7|44527.1|116
1755073200000|2025-08-13 08:20:00|44539.9|44536.3|44553|44549.4|44559.2|44555.6|44539.8|44536.2|157
1755073500000|2025-08-13 08:25:00|44553.5|44549.9|44552.7|44549.1|44555.9|44552.3|44546.6|44543|93
1755073800000|2025-08-13 08:30:00|44552.2|44548.6|44565.3|44561.7|44565.3|44561.7|44548|44544.4|148
1755074100000|2025-08-13 08:35:00|44565.8|44562.2|44556.3|44552.7|44574.4|44570.8|44555.8|44552.2|113
1755074400000|2025-08-13 08:40:00|44555.8|44552.2|44552.5|44548.9|44558.6|44555|44543|44539.4|89
1755074700000|2025-08-13 08:45:00|44552.2|44548.6|44543.4|44539.8|44554|44550.4|44542.6|44539|61
1755075000000|2025-08-13 08:50:00|44543.9|44540.3|44547.3|44543.7|44555.4|44551.8|44542.1|44538.5|90
1755075300000|2025-08-13 08:55:00|44546.8|44543.2|44551.1|44547.5|44553.6|44550|44539.2|44535.6|117
1755075600000|2025-08-13 09:00:00|44550.7|44547.1|44558.2|44554.6|44558.2|44554.6|44545.6|44542|109
1755075900000|2025-08-13 09:05:00|44557.7|44554.1|44543.3|44539.7|44557.7|44554.1|44542.5|44538.9|54
1755076200000|2025-08-13 09:10:00|44543.8|44540.2|44557.1|44553.5|44557.1|44553.5|44542|44538.4|36
1755076500000|2025-08-13 09:15:00|44557.6|44554|44561.3|44557.7|44564.3|44560.7|44556.6|44553|92
1755076800000|2025-08-13 09:20:00|44561.2|44557.6|44564.4|44560.8|44571.7|44568.1|44560.1|44556.5|93
1755077100000|2025-08-13 09:25:00|44564.3|44560.7|44556.3|44552.7|44566.8|44563.2|44551.1|44547.5|67
1755077400000|2025-08-13 09:30:00|44555.8|44552.2|44564.5|44560.9|44567.6|44564|44553.5|44549.9|51
1755077700000|2025-08-13 09:35:00|44565|44561.4|44563.5|44559.9|44569.3|44565.7|44561.9|44558.3|34
1755078000000|2025-08-13 09:40:00|44564|44560.4|44558.2|44554.6|44568|44564.4|44553.5|44549.9|72
1755078300000|2025-08-13 09:45:00|44558.7|44555.1|44563.6|44560|44565.8|44562.2|44557.4|44553.8|31
1755078600000|2025-08-13 09:50:00|44563.4|44559.8|44574.3|44570.7|44575.4|44571.8|44560.4|44556.8|72
1755078900000|2025-08-13 09:55:00|44574.2|44570.6|44591.1|44587.5|44596.2|44592.6|44574|44570.4|123
1755079200000|2025-08-13 10:00:00|44591.2|44587.6|44587.1|44583.5|44605.6|44602|44586.2|44582.6|177
1755079500000|2025-08-13 10:05:00|44586.6|44583|44597|44593.4|44602.8|44599.2|44586.4|44582.8|89
1755079800000|2025-08-13 10:10:00|44597.5|44593.9|44595.9|44592.3|44598|44594.4|44586.2|44582.6|72
1755080100000|2025-08-13 10:15:00|44595.6|44592|44593|44589.4|44599.3|44595.7|44591.5|44587.9|42
1755080400000|2025-08-13 10:20:00|44593.5|44589.9|44591|44587.4|44594.6|44591|44586.3|44582.7|57
1755080700000|2025-08-13 10:25:00|44591.5|44587.9|44585.6|44582|44592|44588.4|44585.1|44581.5|110
1755081000000|2025-08-13 10:30:00|44586.1|44582.5|44589.4|44585.8|44591.6|44588|44580.2|44576.6|89
1755081300000|2025-08-13 10:35:00|44589.9|44586.3|44597|44593.4|44603.2|44599.6|44589.9|44586.3|178
1755081600000|2025-08-13 10:40:00|44597.1|44593.5|44598|44594.4|44598.2|44594.6|44592.7|44589.1|135
1755081900000|2025-08-13 10:45:00|44597.5|44593.9|44590.7|44587.1|44599|44595.4|44584.2|44580.6|95
1755082200000|2025-08-13 10:50:00|44591.7|44588.1|44602.7|44599.1|44605.4|44601.8|44591.2|44587.6|93
1755082500000|2025-08-13 10:55:00|44603.2|44599.6|44608.7|44605.1|44615.5|44611.9|44601.8|44598.2|84
1755082800000|2025-08-13 11:00:00|44608.2|44604.6|44594.1|44590.5|44608.2|44604.6|44593.5|44589.9|128
1755083100000|2025-08-13 11:05:00|44594.6|44591|44590.8|44587.2|44597.4|44593.8|44590.8|44587.2|53
1755083400000|2025-08-13 11:10:00|44590.4|44586.8|44592.8|44589.2|44596.7|44593.1|44588.4|44584.8|58
1755083700000|2025-08-13 11:15:00|44593.3|44589.7|44586|44582.4|44593.3|44589.7|44584.2|44580.6|29
1755084000000|2025-08-13 11:20:00|44586.5|44582.9|44585.4|44581.8|44597.7|44594.1|44585.4|44581.8|49
1755084300000|2025-08-13 11:25:00|44585.9|44582.3|44585|44581.4|44599.8|44596.2|44582.5|44578.9|99
1755084600000|2025-08-13 11:30:00|44585.5|44581.9|44591.3|44587.7|44592.3|44588.7|44577.1|44573.5|122
1755084900000|2025-08-13 11:35:00|44591.8|44588.2|44586.5|44582.9|44591.8|44588.2|44580.7|44577.1|69
1755085200000|2025-08-13 11:40:00|44585.7|44582.1|44584|44580.4|44597.1|44593.5|44574.6|44571|195
1755085500000|2025-08-13 11:45:00|44583.8|44580.2|44585.9|44582.3|44597.1|44593.5|44579.4|44575.8|136
1755085800000|2025-08-13 11:50:00|44586.4|44582.8|44579.3|44575.7|44587|44583.4|44573.9|44570.3|80
1755086100000|2025-08-13 11:55:00|44579.8|44576.2|44585.7|44582.1|44587.9|44584.3|44578.8|44575.2|58
1755086400000|2025-08-13 12:00:00|44586.2|44582.6|44583.6|44580|44594.7|44591.1|44580|44576.4|108
1755086700000|2025-08-13 12:05:00|44583.1|44579.5|44587.6|44584|44592.1|44588.5|44581.5|44577.9|81
1755087000000|2025-08-13 12:10:00|44588.1|44584.5|44580.5|44576.9|44594.1|44590.5|44574|44570.4|102
1755087300000|2025-08-13 12:15:00|44580.1|44576.5|44583.6|44580|44587.6|44584|44580.1|44576.5|103
1755087600000|2025-08-13 12:20:00|44584.1|44580.5|44582.4|44578.8|44591.6|44588|44580.9|44577.3|99
1755087900000|2025-08-13 12:25:00|44582.9|44579.3|44585.1|44581.5|44593.8|44590.2|44580.9|44577.3|111
1755088200000|2025-08-13 12:30:00|44584.6|44581|44598.8|44595.2|44600.8|44597.2|44583.1|44579.5|110
1755088500000|2025-08-13 12:35:00|44598.3|44594.7|44613.6|44610|44617|44613.4|44593.5|44589.9|229
1755088800000|2025-08-13 12:40:00|44613.1|44609.5|44620.1|44616.5|44624.1|44620.5|44609.5|44605.9|192
1755089100000|2025-08-13 12:45:00|44619.6|44616|44612.8|44609.2|44620.4|44616.8|44610|44606.4|85
1755089400000|2025-08-13 12:50:00|44612.6|44609|44617.2|44613.6|44624.3|44620.7|44608.7|44605.1|131
1755089700000|2025-08-13 12:55:00|44617.7|44614.1|44605.3|44601.7|44618.2|44614.6|44603.7|44600.1|146
1755090000000|2025-08-13 13:00:00|44605.6|44602|44614.5|44610.9|44617.5|44613.9|44603.5|44599.9|168
1755090300000|2025-08-13 13:05:00|44614|44610.4|44623.2|44619.6|44623.9|44620.3|44611.1|44607.5|147
1755090600000|2025-08-13 13:10:00|44622.7|44619.1|44618.9|44615.3|44624.6|44621|44614.2|44610.6|184
1755090900000|2025-08-13 13:15:00|44618.4|44614.8|44613.4|44609.8|44618.9|44615.3|44604.8|44601.2|269
1755091200000|2025-08-13 13:20:00|44612.9|44609.3|44621.3|44617.7|44629.3|44625.7|44611.4|44607.8|310
1755091500000|2025-08-13 13:25:00|44620.8|44617.2|44628.5|44624.9|44635.7|44632.1|44620.2|44616.6|497
1755091800000|2025-08-13 13:30:00|44628|44625.6|44665.2|44662.8|44681.3|44678.9|44587.5|44585.1|4172
1755092100000|2025-08-13 13:35:00|44665.7|44663.3|44720.1|44717.7|44729.7|44727.3|44653.3|44650.9|2279
1755092400000|2025-08-13 13:40:00|44719.6|44717.2|44739.7|44737.3|44742.2|44739.8|44699.8|44697.4|1344
1755092700000|2025-08-13 13:45:00|44741.2|44738.8|44817|44814.6|44820.4|44818|44734.1|44731.7|2020
1755093000000|2025-08-13 13:50:00|44820.9|44818.5|44850.9|44848.5|44852.2|44849.8|44818.4|44816|1548
1755093300000|2025-08-13 13:55:00|44850.4|44848|44842|44839.6|44868.1|44865.7|44824|44821.6|1700
1755093600000|2025-08-13 14:00:00|44841.6|44839.2|44859.6|44857.2|44872.7|44870.3|44818|44815.6|1710
1755093900000|2025-08-13 14:05:00|44858.6|44856.2|44890.1|44887.7|44890.1|44887.7|44850.3|44847.9|1588
1755094200000|2025-08-13 14:10:00|44888|44885.6|44864|44861.6|44889.6|44887.2|44857.3|44854.9|1007
1755094500000|2025-08-13 14:15:00|44864.5|44862.1|44827.4|44825|44873.6|44871.2|44826.4|44824|1234
1755094800000|2025-08-13 14:20:00|44826.4|44824|44793|44790.6|44834.8|44832.4|44790.9|44788.5|1591
1755095100000|2025-08-13 14:25:00|44793.5|44791.1|44774.7|44772.3|44801.7|44799.3|44759.1|44756.7|1777
1755095400000|2025-08-13 14:30:00|44777.5|44775.1|44740.7|44738.3|44777.5|44775.1|44721.3|44718.9|1705
1755095700000|2025-08-13 14:35:00|44740.2|44737.8|44744.7|44742.3|44765.9|44763.5|44735.4|44733|1039
1755096000000|2025-08-13 14:40:00|44746.8|44744.4|44747.8|44745.4|44760.1|44757.7|44725.9|44723.5|1005
1755096300000|2025-08-13 14:45:00|44748.3|44745.9|44719.8|44717.4|44757.7|44755.3|44715.5|44713.1|966
1755096600000|2025-08-13 14:50:00|44720|44717.6|44699.4|44697|44732|44729.6|44688|44685.6|1024
1755096900000|2025-08-13 14:55:00|44699.9|44697.5|44710.1|44707.7|44713.8|44711.4|44696.1|44693.7|570
1755097200000|2025-08-13 15:00:00|44709|44706.6|44762.8|44760.4|44781.2|44778.8|44704.2|44701.8|1698
1755097500000|2025-08-13 15:05:00|44762.3|44759.9|44746.2|44743.8|44775.6|44773.2|44745.7|44743.3|916
1755097800000|2025-08-13 15:10:00|44743.9|44741.5|44782.4|44780|44792.8|44790.4|44743.9|44741.5|884
1755098100000|2025-08-13 15:15:00|44782.9|44780.5|44789.8|44787.4|44796.5|44794.1|44763.9|44761.5|854
1755098400000|2025-08-13 15:20:00|44788.4|44786|44799.9|44797.5|44816.1|44813.7|44777.2|44774.8|1152
1755098700000|2025-08-13 15:25:00|44800.4|44798|44785.8|44783.4|44815.2|44812.8|44773.3|44770.9|965
1755099000000|2025-08-13 15:30:00|44784.5|44782.1|44793.3|44790.9|44816|44813.6|44771.2|44768.8|745
1755099300000|2025-08-13 15:35:00|44793.8|44791.4|44781.8|44779.4|44794.8|44792.4|44760.2|44757.8|542
1755099600000|2025-08-13 15:40:00|44782.7|44780.3|44822.8|44820.4|44824.9|44822.5|44779.6|44777.2|741
1755099900000|2025-08-13 15:45:00|44822.3|44819.9|44804.3|44801.9|44830.2|44827.8|44799.6|44797.2|551
1755100200000|2025-08-13 15:50:00|44803.7|44801.3|44759.6|44757.2|44804|44801.6|44756.4|44754|601
1755100500000|2025-08-13 15:55:00|44760.1|44757.7|44745.4|44743|44760.1|44757.7|44739.6|44737.2|488
1755100800000|2025-08-13 16:00:00|44748.3|44745.9|44791.3|44788.9|44794.1|44791.7|44748.3|44745.9|546
1755101100000|2025-08-13 16:05:00|44791.2|44788.8|44806.2|44803.8|44812.7|44810.3|44786.2|44783.8|374
1755101400000|2025-08-13 16:10:00|44804.4|44802|44830.3|44827.9|44834.3|44831.9|44798.3|44795.9|519
1755101700000|2025-08-13 16:15:00|44829.8|44827.4|44802|44799.6|44840.9|44838.5|44799.1|44796.7|602
1755102000000|2025-08-13 16:20:00|44802.3|44799.9|44805.8|44803.4|44816.4|44814|44798.7|44796.3|337
1755102300000|2025-08-13 16:25:00|44805.3|44802.9|44777.9|44775.5|44810.4|44808|44775|44772.6|553
1755102600000|2025-08-13 16:30:00|44778.6|44776.2|44804|44801.6|44807.1|44804.7|44773.5|44771.1|481
1755102900000|2025-08-13 16:35:00|44803.5|44801.1|44774.6|44772.2|44811|44808.6|44766.4|44764|390
1755103200000|2025-08-13 16:40:00|44773.2|44770.8|44769.6|44767.2|44791.6|44789.2|44765.6|44763.2|383
1755103500000|2025-08-13 16:45:00|44770.1|44767.7|44763.1|44760.7|44771.1|44768.7|44742.9|44740.5|827
1755103800000|2025-08-13 16:50:00|44762.8|44760.4|44761.8|44759.4|44765.3|44762.9|44739.4|44737|504
1755104100000|2025-08-13 16:55:00|44761.3|44758.9|44765.7|44763.3|44767.7|44765.3|44745.8|44743.4|351
1755104400000|2025-08-13 17:00:00|44765.2|44762.8|44793.2|44790.8|44793.2|44790.8|44755.5|44753.1|1022
1755104700000|2025-08-13 17:05:00|44793.7|44791.3|44753.3|44750.9|44795.3|44792.9|44751.8|44749.4|494
1755105000000|2025-08-13 17:10:00|44755|44752.6|44734.4|44732|44757.1|44754.7|44731.3|44728.9|522
1755105300000|2025-08-13 17:15:00|44733.9|44731.5|44760.1|44757.7|44761.1|44758.7|44724|44721.6|439
1755105600000|2025-08-13 17:20:00|44762.6|44760.2|44779.5|44777.1|44790.9|44788.5|44759.5|44757.1|516
1755105900000|2025-08-13 17:25:00|44779|44776.6|44780.2|44777.8|44791.5|44789.1|44767|44764.6|296
1755106200000|2025-08-13 17:30:00|44780.7|44778.3|44721.2|44718.8|44789.7|44787.3|44720.1|44717.7|424
1755106500000|2025-08-13 17:35:00|44720.7|44718.3|44733.3|44730.9|44740.9|44738.5|44715.9|44713.5|376
1755106800000|2025-08-13 17:40:00|44732.8|44730.4|44741.2|44738.8|44751.4|44749|44729|44726.6|252
1755107100000|2025-08-13 17:45:00|44741.7|44739.3|44751.9|44749.5|44755.3|44752.9|44737.2|44734.8|234
1755107400000|2025-08-13 17:50:00|44751.5|44749.1|44757.2|44754.8|44765.8|44763.4|44745|44742.6|242
1755107700000|2025-08-13 17:55:00|44757.7|44755.3|44766.3|44763.9|44776|44773.6|44750.4|44748|294
1755108000000|2025-08-13 18:00:00|44766.5|44764.1|44785.9|44783.5|44789.6|44787.2|44751.5|44749.1|315
1755108300000|2025-08-13 18:05:00|44785.4|44783|44786.4|44784|44790.5|44788.1|44775.5|44773.1|281
1755108600000|2025-08-13 18:10:00|44788.8|44786.4|44832.8|44830.4|44834.8|44832.4|44788.3|44785.9|614
1755108900000|2025-08-13 18:15:00|44832.3|44829.9|44831.8|44829.4|44841.3|44838.9|44828.3|44825.9|416
1755109200000|2025-08-13 18:20:00|44829.5|44827.1|44854.4|44852|44854.9|44852.5|44829|44826.6|422
1755109500000|2025-08-13 18:25:00|44854.9|44852.5|44852.4|44850|44866.8|44864.4|44846.4|44844|438
1755109800000|2025-08-13 18:30:00|44852|44849.6|44876.5|44874.1|44880.9|44878.5|44851.2|44848.8|413
1755110100000|2025-08-13 18:35:00|44876|44873.6|44870.2|44867.8|44906.6|44904.2|44859|44856.6|1284
1755110400000|2025-08-13 18:40:00|44869.2|44866.8|44865.2|44862.8|44870.9|44868.5|44850.4|44848|726
1755110700000|2025-08-13 18:45:00|44864.7|44862.3|44868.7|44866.3|44872.9|44870.5|44858.1|44855.7|219
1755111000000|2025-08-13 18:50:00|44870.2|44867.8|44866.6|44864.2|44874.6|44872.2|44861.6|44859.2|256
1755111300000|2025-08-13 18:55:00|44867.1|44864.7|44860.8|44858.4|44879.4|44877|44858.1|44855.7|430
1755111600000|2025-08-13 19:00:00|44859.6|44857.2|44873.5|44871.1|44873.5|44871.1|44855.5|44853.1|273
1755111900000|2025-08-13 19:05:00|44873|44870.6|44865.6|44863.2|44877.4|44875|44862.8|44860.4|287
1755112200000|2025-08-13 19:10:00|44865.3|44862.9|44876.6|44874.2|44878.8|44876.4|44862.1|44859.7|285
1755112500000|2025-08-13 19:15:00|44877.1|44874.7|44886|44883.6|44897.1|44894.7|44877.1|44874.7|545
1755112800000|2025-08-13 19:20:00|44885.4|44883|44896.8|44894.4|44916.2|44913.8|44884.4|44882|591
1755113100000|2025-08-13 19:25:00|44896.5|44894.1|44895.4|44893|44904.7|44902.3|44885.1|44882.7|304
1755113400000|2025-08-13 19:30:00|44895.9|44893.5|44894.4|44892|44901.4|44899|44886.4|44884|363
1755113700000|2025-08-13 19:35:00|44893.9|44891.5|44895.4|44893|44908.8|44906.4|44885.7|44883.3|419
1755114000000|2025-08-13 19:40:00|44895.3|44892.9|44901.3|44898.9|44914.1|44911.7|44889.3|44886.9|596
1755114300000|2025-08-13 19:45:00|44901.8|44899.4|44928.9|44926.5|44933.9|44931.5|44901.8|44899.4|695
1755114600000|2025-08-13 19:50:00|44929.1|44926.7|44944.2|44941.8|44951.8|44949.4|44928.3|44925.9|1302
1755114900000|2025-08-13 19:55:00|44943.7|44941.3|44932.2|44929.8|44951.5|44949.1|44916.8|44914.4|3162
1755115200000|2025-08-13 20:00:00|44931.2|44928.8|44961.7|44956.9|44974|44969.2|44931.2|44927.1|1430
1755115500000|2025-08-13 20:05:00|44957.7|44952.9|44943.4|44938.6|44959.2|44954.4|44934.6|44929.8|622
1755115800000|2025-08-13 20:10:00|44941.4|44936.6|44933.3|44928.5|44944.8|44940|44928.9|44924.1|310
1755116100000|2025-08-13 20:15:00|44933.5|44928.7|44930|44925.2|44941.8|44937|44930|44925.2|145
1755116400000|2025-08-13 20:20:00|44930.4|44925.6|44929.3|44924.5|44933.4|44928.6|44924.3|44919.5|147
1755116700000|2025-08-13 20:25:00|44928.9|44924.1|44924.2|44919.4|44929.9|44925.1|44920.8|44916|112
1755117000000|2025-08-13 20:30:00|44923.6|44918.8|44929.9|44925.1|44934.8|44930|44920.6|44915.8|85
1755117300000|2025-08-13 20:35:00|44928.9|44924.1|44928.5|44923.7|44932.5|44927.7|44926|44921.2|93
1755117600000|2025-08-13 20:40:00|44929.5|44924.7|44925.4|44920.6|44932.2|44927.4|44922.8|44918|38
1755117900000|2025-08-13 20:45:00|44926.4|44921.6|44922.7|44917.9|44927.1|44922.3|44920.2|44915.4|138
1755118200000|2025-08-13 20:50:00|44923.7|44918.9|44925.7|44920.9|44929.7|44924.9|44920.2|44915.4|142
1755118500000|2025-08-13 20:55:00|44926.7|44921.9|44919.8|44910|44931.1|44926.3|44915.9|44907|146
1755118800000|2025-08-13 21:00:00|44919.7|44909.9|44921.9|44912.1|44922.3|44912.5|44917.4|44907.6|0
1755119100000|2025-08-13 21:05:00|44924.1|44914.3|44929.5|44919.7|44929.5|44919.7|44922.3|44912.5|0
1755119400000|2025-08-13 21:10:00|44925.1|44915.3|44928.7|44918.9|44929.3|44919.5|44923.6|44913.8|0
1755119700000|2025-08-13 21:15:00|44927.1|44917.3|44935.3|44925.5|44935.3|44925.5|44926.9|44917.1|0
1755120000000|2025-08-13 21:20:00|44934.7|44924.9|44933.4|44923.6|44934.9|44925.1|44927.7|44917.9|0
1755120300000|2025-08-13 21:25:00|44933.2|44923.4|44928.4|44918.6|44933.6|44923.8|44928.4|44918.6|0
1755120600000|2025-08-13 21:30:00|44928.5|44918.7|44928.7|44918.9|44928.7|44918.9|44928.5|44918.7|0
1755120900000|2025-08-13 21:35:00|44928.8|44919|44932.2|44922.4|44933|44923.2|44928.8|44919|0
1755121200000|2025-08-13 21:40:00|44932.9|44923.1|44931.7|44921.9|44933.6|44923.8|44928.4|44918.6|0
1755121500000|2025-08-13 21:45:00|44931.6|44921.8|44931.3|44921.5|44932.5|44922.7|44931.3|44921.5|0
1755121800000|2025-08-13 21:50:00|44931.1|44921.3|44931.1|44921.3|44931.3|44921.5|44929.8|44920|0
1755122100000|2025-08-13 21:55:00|44931|44921.2|44934.8|44925|44934.8|44925|44929.9|44920.1|0
1755122400000|2025-08-13 22:00:00|44939.5|44934.7|44898.3|44893.5|44939.5|44934.7|44898.3|44893.5|201
1755122700000|2025-08-13 22:05:00|44897.8|44893|44886.4|44881.6|44905.8|44901|44885.9|44881.1|68
1755123000000|2025-08-13 22:10:00|44885.9|44881.1|44891.2|44886.4|44902.3|44897.5|44885.9|44881.1|60
1755123300000|2025-08-13 22:15:00|44892.2|44887.4|44901.5|44896.7|44902.7|44897.9|44890.1|44885.3|34
1755123600000|2025-08-13 22:20:00|44902|44897.2|44905.9|44901.1|44908.8|44904|44901.9|44897.1|34
1755123900000|2025-08-13 22:25:00|44905.4|44900.6|44920.3|44915.5|44922.4|44917.6|44904.3|44899.5|18
1755124200000|2025-08-13 22:30:00|44919.6|44914.8|44917.8|44913|44922.6|44917.8|44916.4|44911.6|23
1755124500000|2025-08-13 22:35:00|44918|44913.2|44927.9|44923.1|44928|44923.2|44918|44913.2|26
1755124800000|2025-08-13 22:40:00|44927.4|44922.6|44932.6|44927.8|44933.5|44928.7|44924.7|44919.9|18
1755125100000|2025-08-13 22:45:00|44931.1|44926.3|44936.7|44931.9|44939.8|44935|44931.1|44926.3|31
1755125400000|2025-08-13 22:50:00|44937|44932.2|44937.7|44932.9|44943.2|44938.4|44936|44931.2|17
1755125700000|2025-08-13 22:55:00|44938.2|44933.4|44940.6|44935.8|44940.6|44935.8|44935.8|44931|22
1755126000000|2025-08-13 23:00:00|44940.7|44935.9|44942.6|44937.8|44952.8|44948|44937.7|44932.9|93
1755126300000|2025-08-13 23:05:00|44942.1|44937.3|44945.3|44940.5|44949.5|44944.7|44934.6|44929.8|69
1755126600000|2025-08-13 23:10:00|44945.5|44940.7|44932|44927.2|44947.4|44942.6|44932|44927.2|72
1755126900000|2025-08-13 23:15:00|44931.5|44926.7|44934.6|44929.8|44936.8|44932|44927|44922.2|38
1755127200000|2025-08-13 23:20:00|44934.1|44929.3|44936.6|44931.8|44939|44934.2|44934.1|44929.3|15
1755127500000|2025-08-13 23:25:00|44936.1|44931.3|44938|44933.2|44938|44933.2|44934.5|44929.7|6
1755127800000|2025-08-13 23:30:00|44938.1|44933.3|44942.2|44937.4|44942.2|44937.4|44937.1|44932.3|12
1755128100000|2025-08-13 23:35:00|44942.1|44937.3|44951.2|44946.4|44953.2|44948.4|44938.6|44933.8|23
1755128400000|2025-08-13 23:40:00|44951.7|44946.9|44955.4|44950.6|44959|44954.2|44951.7|44946.9|85
1755128700000|2025-08-13 23:45:00|44955.9|44951.1|44952|44947.2|44955.9|44951.1|44942.3|44937.5|51
1755129000000|2025-08-13 23:50:00|44951.5|44946.7|44938.6|44933.8|44953.8|44949|44936.2|44931.4|36
1755129300000|2025-08-13 23:55:00|44938.7|44933.9|44936.2|44931.4|44945.8|44941|44935.2|44930.4|23
1755129600000|2025-08-14 00:00:00|44936.7|44931.9|44932.2|44927.4|44938.5|44933.7|44919.9|44915.1|65
1755129900000|2025-08-14 00:05:00|44931.7|44926.9|44941.9|44937.1|44948.9|44944.1|44931.7|44926.9|37
1755130200000|2025-08-14 00:10:00|44941.4|44936.6|44949.2|44944.4|44950.1|44945.3|44935.9|44931.1|25
1755130500000|2025-08-14 00:15:00|44949.6|44944.8|44937.1|44932.3|44949.6|44944.8|44935.8|44931|56
1755130800000|2025-08-14 00:20:00|44937.6|44932.8|44934.1|44929.3|44943.6|44938.8|44932.6|44927.8|38
1755131100000|2025-08-14 00:25:00|44933.5|44928.7|44940.6|44935.8|44944.1|44939.3|44933.5|44928.7|25
1755131400000|2025-08-14 00:30:00|44941.1|44936.3|44943.5|44938.7|44952.1|44947.3|44941.1|44936.3|40
1755131700000|2025-08-14 00:35:00|44944|44939.2|44941.3|44936.5|44944.5|44939.7|44929.2|44924.4|49
1755132000000|2025-08-14 00:40:00|44940.8|44936|44927.2|44922.4|44944.8|44940|44927.2|44922.4|62
1755132300000|2025-08-14 00:45:00|44926.7|44921.9|44930.7|44925.9|44932.1|44927.3|44922.1|44917.3|32
1755132600000|2025-08-14 00:50:00|44930.2|44925.4|44931.3|44926.5|44933|44928.2|44923.4|44918.6|27
1755132900000|2025-08-14 00:55:00|44931.8|44927|44925.1|44920.3|44932.3|44927.5|44924.8|44920|18
1755133200000|2025-08-14 01:00:00|44924.6|44919.8|44915|44910.2|44928.1|44923.3|44913.8|44909|46
1755133500000|2025-08-14 01:05:00|44914.5|44909.7|44918.3|44913.5|44929.1|44924.3|44914.5|44909.7|50
1755133800000|2025-08-14 01:10:00|44917.8|44913|44928.4|44923.6|44934.5|44929.7|44917.7|44912.9|39
1755134100000|2025-08-14 01:15:00|44927.9|44923.1|44915.4|44910.6|44927.9|44923.1|44914.3|44909.5|26
1755134400000|2025-08-14 01:20:00|44915.9|44911.1|44919|44914.2|44923.8|44919|44915.9|44911.1|33
1755134700000|2025-08-14 01:25:00|44919.5|44914.7|44916.2|44911.4|44921.6|44916.8|44914.7|44909.9|26
1755135000000|2025-08-14 01:30:00|44915.7|44910.9|44916.3|44911.5|44920.7|44915.9|44914.1|44909.3|37
1755135300000|2025-08-14 01:35:00|44915.8|44911|44922.1|44917.3|44924.1|44919.3|44913.3|44908.5|25
1755135600000|2025-08-14 01:40:00|44922.6|44917.8|44912.5|44907.7|44922.6|44917.8|44908.3|44903.5|21
1755135900000|2025-08-14 01:45:00|44912|44907.2|44923.4|44918.6|44926.3|44921.5|44911|44906.2|39
1755136200000|2025-08-14 01:50:00|44922.9|44918.1|44932.7|44927.9|44936.4|44931.6|44919.4|44914.6|39
1755136500000|2025-08-14 01:55:00|44933.2|44928.4|44933.1|44928.3|44938.5|44933.7|44931.9|44927.1|48
1755136800000|2025-08-14 02:00:00|44932.2|44927.4|44938.1|44933.3|44939.2|44934.4|44928.9|44924.1|30
1755137100000|2025-08-14 02:05:00|44937.6|44932.8|44939.4|44934.6|44942.4|44937.6|44933.1|44928.3|28
1755137400000|2025-08-14 02:10:00|44938.9|44934.1|44935.2|44930.4|44939.9|44935.1|44933|44928.2|15
1755137700000|2025-08-14 02:15:00|44935.7|44930.9|44932.5|44927.7|44936.2|44931.4|44931.6|44926.8|28
1755138000000|2025-08-14 02:20:00|44933|44928.2|44936|44931.2|44936.8|44932|44931.4|44926.6|15
1755138300000|2025-08-14 02:25:00|44935.5|44930.7|44935.4|44930.6|44936.9|44932.1|44932|44927.2|10
1755138600000|2025-08-14 02:30:00|44934.9|44930.1|44933.4|44928.6|44936.5|44931.7|44930.8|44926|30
1755138900000|2025-08-14 02:35:00|44933.9|44929.1|44928.3|44923.5|44935.9|44931.1|44924.9|44920.1|16
1755139200000|2025-08-14 02:40:00|44927.8|44923|44930.2|44925.4|44933.3|44928.5|44926.3|44921.5|20
1755139500000|2025-08-14 02:45:00|44930.7|44925.9|44923.8|44919|44931.8|44927|44923.4|44918.6|31
1755139800000|2025-08-14 02:50:00|44923.3|44918.5|44928.3|44923.5|44928.7|44923.9|44922.5|44917.7|23
1755140100000|2025-08-14 02:55:00|44927.8|44923|44945.7|44940.9|44947.9|44943.1|44926.3|44921.5|24
1755140400000|2025-08-14 03:00:00|44945.2|44940.4|44936.7|44931.9|44947.2|44942.4|44935.6|44930.8|29
1755140700000|2025-08-14 03:05:00|44937.2|44932.4|44937.1|44932.3|44941.4|44936.6|44933.4|44928.6|24
1755141000000|2025-08-14 03:10:00|44936.6|44931.8|44930.9|44926.1|44936.6|44931.8|44929.9|44925.1|25
1755141300000|2025-08-14 03:15:00|44930.4|44925.6|44926.6|44921.8|44930.4|44925.6|44925.2|44920.4|16
1755141600000|2025-08-14 03:20:00|44926.5|44921.7|44920.8|44916|44928.5|44923.7|44920.8|44916|20
1755141900000|2025-08-14 03:25:00|44920.9|44916.1|44923.3|44918.5|44924.8|44920|44920.9|44916.1|17
1755142200000|2025-08-14 03:30:00|44923.8|44919|44923.2|44918.4|44927.2|44922.4|44918.7|44913.9|29
1755142500000|2025-08-14 03:35:00|44923.7|44918.9|44924.7|44919.9|44926.5|44921.7|44923.5|44918.7|22
1755142800000|2025-08-14 03:40:00|44925.2|44920.4|44925.6|44920.8|44933.5|44928.7|44924.6|44919.8|15
1755143100000|2025-08-14 03:45:00|44925.1|44920.3|44923.5|44918.7|44926.1|44921.3|44921.8|44917|9
1755143400000|2025-08-14 03:50:00|44923|44918.2|44923.4|44918.6|44927.4|44922.6|44922.4|44917.6|26
1755143700000|2025-08-14 03:55:00|44924|44919.2|44921.3|44916.5|44924.5|44919.7|44919.9|44915.1|21
1755144000000|2025-08-14 04:00:00|44922.3|44917.5|44925.2|44920.4|44926.2|44921.4|44921.3|44916.5|8
1755144300000|2025-08-14 04:05:00|44925.7|44920.9|44931.3|44926.5|44932.3|44927.5|44925.2|44920.4|21
1755144600000|2025-08-14 04:10:00|44931.4|44926.6|44932.9|44928.1|44934.1|44929.3|44929|44924.2|15
1755144900000|2025-08-14 04:15:00|44933.4|44928.6|44932.8|44928|44938.1|44933.3|44932.3|44927.5|8
1755145200000|2025-08-14 04:20:00|44933.3|44928.5|44922.5|44917.7|44934.8|44930|44922.5|44917.7|21
1755145500000|2025-08-14 04:25:00|44923|44918.2|44921.2|44916.4|44926.2|44921.4|44921.2|44916.4|14
1755145800000|2025-08-14 04:30:00|44920.7|44915.9|44930.5|44925.7|44931|44926.2|44917.7|44912.9|21
1755146100000|2025-08-14 04:35:00|44931|44926.2|44937.6|44932.8|44937.6|44932.8|44930.5|44925.7|12
1755146400000|2025-08-14 04:40:00|44937.8|44933|44936.3|44931.5|44940.1|44935.3|44935.6|44930.8|14
1755146700000|2025-08-14 04:45:00|44936.8|44932|44944.1|44939.3|44944.3|44939.5|44935.3|44930.5|16
1755147000000|2025-08-14 04:50:00|44944.6|44939.8|44944.4|44939.6|44945.9|44941.1|44941.6|44936.8|26
1755147300000|2025-08-14 04:55:00|44944.9|44940.1|44947.1|44942.3|44949.3|44944.5|44942.9|44938.1|24
1755147600000|2025-08-14 05:00:00|44946.6|44941.8|44939.2|44934.4|44947.1|44942.3|44938.3|44933.5|29
1755147900000|2025-08-14 05:05:00|44939.7|44934.9|44933.3|44928.5|44942.7|44937.9|44932.8|44928|23
1755148200000|2025-08-14 05:10:00|44932.8|44928|44927.2|44922.4|44932.8|44928|44925.5|44920.7|36
1755148500000|2025-08-14 05:15:00|44927.7|44922.9|44928.1|44923.3|44933.7|44928.9|44924.1|44919.3|17
1755148800000|2025-08-14 05:20:00|44928.4|44923.6|44921.4|44916.6|44928.9|44924.1|44920.9|44916.1|13
1755149100000|2025-08-14 05:25:00|44920.9|44916.1|44923.9|44919.1|44924.9|44920.1|44914.7|44909.9|32
1755149400000|2025-08-14 05:30:00|44924.4|44919.6|44931.7|44926.9|44932.7|44927.9|44922.4|44917.6|18
1755149700000|2025-08-14 05:35:00|44932.2|44927.4|44918|44913.2|44933.3|44928.5|44916.7|44911.9|30
1755150000000|2025-08-14 05:40:00|44917.5|44912.7|44903.5|44898.7|44917.5|44912.7|44896.7|44891.9|49
1755150300000|2025-08-14 05:45:00|44904|44899.2|44904|44899.2|44917.9|44913.1|44902.3|44897.5|72
1755150600000|2025-08-14 05:50:00|44904.5|44899.7|44891.1|44886.3|44908|44903.2|44886.5|44881.7|76
1755150900000|2025-08-14 05:55:00|44891.6|44886.8|44900.8|44896|44903.1|44898.3|44891.6|44886.8|52
1755151200000|2025-08-14 06:00:00|44900.4|44896.8|44896.6|44893|44903.6|44900|44885.4|44881.8|85
1755151500000|2025-08-14 06:05:00|44896.1|44892.5|44892.2|44888.6|44904.7|44901.1|44891|44887.4|69
1755151800000|2025-08-14 06:10:00|44891.7|44888.1|44878.9|44875.3|44892.2|44888.6|44876.1|44872.5|127
1755152100000|2025-08-14 06:15:00|44878.4|44874.8|44884.6|44881|44887.8|44884.2|44878.1|44874.5|83
1755152400000|2025-08-14 06:20:00|44885.1|44881.5|44881.2|44877.6|44889|44885.4|44872.6|44869|33
1755152700000|2025-08-14 06:25:00|44881.7|44878.1|44886.3|44882.7|44894.8|44891.2|44881.7|44878.1|55
1755153000000|2025-08-14 06:30:00|44885.8|44882.2|44875.8|44872.2|44888.8|44885.2|44875.5|44871.9|55
1755153300000|2025-08-14 06:35:00|44875.3|44871.7|44880.6|44877|44884.2|44880.6|44870.6|44867|34
1755153600000|2025-08-14 06:40:00|44880.1|44876.5|44872.7|44869.1|44880.1|44876.5|44872.6|44869|23
1755153900000|2025-08-14 06:45:00|44872.2|44868.6|44884.7|44881.1|44885.7|44882.1|44871.7|44868.1|43
1755154200000|2025-08-14 06:50:00|44882.7|44879.1|44883.5|44879.9|44884.5|44880.9|44877.6|44874|41
1755154500000|2025-08-14 06:55:00|44884|44880.4|44886.3|44882.7|44894.1|44890.5|44883.8|44880.2|132
1755154800000|2025-08-14 07:00:00|44885.8|44882.2|44896.7|44893.1|44904.2|44900.6|44884.8|44881.2|115
1755155100000|2025-08-14 07:05:00|44897.2|44893.6|44903.4|44899.8|44909.3|44905.7|44896.7|44893.1|53
1755155400000|2025-08-14 07:10:00|44903.9|44900.3|44911.8|44908.2|44916.4|44912.8|44899.1|44895.5|70
1755155700000|2025-08-14 07:15:00|44912.3|44908.7|44923.6|44920|44924.9|44921.3|44902.2|44898.6|94
1755156000000|2025-08-14 07:20:00|44921.1|44917.5|44925.7|44922.1|44932.2|44928.6|44919.1|44915.5|39
1755156300000|2025-08-14 07:25:00|44925.2|44921.6|44932.3|44928.7|44939|44935.4|44923.4|44919.8|74
1755156600000|2025-08-14 07:30:00|44932.8|44929.2|44935.4|44931.8|44939.2|44935.6|44924.3|44920.7|113
1755156900000|2025-08-14 07:35:00|44934.9|44931.3|44934.5|44930.9|44938.1|44934.5|44928.4|44924.8|37
1755157200000|2025-08-14 07:40:00|44935|44931.4|44929.9|44926.3|44941.7|44938.1|44928.9|44925.3|31
1755157500000|2025-08-14 07:45:00|44930.4|44926.8|44912|44908.4|44933.3|44929.7|44910.6|44907|97
1755157800000|2025-08-14 07:50:00|44912.5|44908.9|44918.6|44915|44919.6|44916|44899.9|44896.3|62
1755158100000|2025-08-14 07:55:00|44919|44915.4|44924.3|44920.7|44924.7|44921.1|44913.5|44909.9|52
1755158400000|2025-08-14 08:00:00|44925.3|44921.7|44943.8|44940.2|44945.1|44941.5|44925.3|44921.7|147
1755158700000|2025-08-14 08:05:00|44944.3|44940.7|44931.3|44927.7|44944.8|44941.2|44931.2|44927.6|139
1755159000000|2025-08-14 08:10:00|44930.8|44927.2|44934|44930.4|44940.5|44936.9|44927.9|44924.3|131
1755159300000|2025-08-14 08:15:00|44934.4|44930.8|44940.3|44936.7|44943.5|44939.9|44934.4|44930.8|109
1755159600000|2025-08-14 08:20:00|44940.4|44936.8|44938.4|44934.8|44946.1|44942.5|44938.3|44934.7|50
1755159900000|2025-08-14 08:25:00|44938.9|44935.3|44948.2|44944.6|44951|44947.4|44938.9|44935.3|62
1755160200000|2025-08-14 08:30:00|44947.7|44944.1|44944.8|44941.2|44950|44946.4|44942.2|44938.6|46
1755160500000|2025-08-14 08:35:00|44943.8|44940.2|44937.2|44933.6|44945|44941.4|44934.8|44931.2|85
1755160800000|2025-08-14 08:40:00|44936.7|44933.1|44935.6|44932|44939.4|44935.8|44931.4|44927.8|60
1755161100000|2025-08-14 08:45:00|44935.1|44931.5|44928.4|44924.8|44938.3|44934.7|44928.3|44924.7|59
1755161400000|2025-08-14 08:50:00|44928.9|44925.3|44929.5|44925.9|44934.7|44931.1|44928.7|44925.1|33
1755161700000|2025-08-14 08:55:00|44930|44926.4|44931.5|44927.9|44936.5|44932.9|44925.8|44922.2|69
1755162000000|2025-08-14 09:00:00|44931|44927.4|44931.7|44928.1|44936.4|44932.8|44926.6|44923|86
1755162300000|2025-08-14 09:05:00|44930.7|44927.1|44939.6|44936|44941.7|44938.1|44930.2|44926.6|50
1755162600000|2025-08-14 09:10:00|44940.1|44936.5|44942.7|44939.1|44948.3|44944.7|44939.4|44935.8|77
1755162900000|2025-08-14 09:15:00|44943.7|44940.1|44948.9|44945.3|44949.2|44945.6|44936.7|44933.1|94
1755163200000|2025-08-14 09:20:00|44949.3|44945.7|44942|44938.4|44949.3|44945.7|44941|44937.4|48
1755163500000|2025-08-14 09:25:00|44942.5|44938.9|44958.3|44954.7|44961.7|44958.1|44942|44938.4|73
1755163800000|2025-08-14 09:30:00|44958.8|44955.2|44965.4|44961.8|44968.8|44965.2|44958.1|44954.5|103
1755164100000|2025-08-14 09:35:00|44964.9|44961.3|44973.5|44969.9|44974.7|44971.1|44962.6|44959|98
1755164400000|2025-08-14 09:40:00|44973|44969.4|44961.3|44957.7|44973|44969.4|44957.3|44953.7|43
1755164700000|2025-08-14 09:45:00|44961.4|44957.8|44957.8|44954.2|44966.9|44963.3|44956.3|44952.7|81
1755165000000|2025-08-14 09:50:00|44958.3|44954.7|44954.8|44951.2|44961.1|44957.5|44946.1|44942.5|87
1755165300000|2025-08-14 09:55:00|44954.3|44950.7|44952.4|44948.8|44954.3|44950.7|44946.8|44943.2|28
1755165600000|2025-08-14 10:00:00|44951.9|44948.3|44956.2|44952.6|44972.7|44969.1|44947.9|44944.3|661
1755165900000|2025-08-14 10:05:00|44955.7|44952.1|44945.2|44941.6|44956.2|44952.6|44943.9|44940.3|85
1755166200000|2025-08-14 10:10:00|44945.7|44942.1|44944.1|44940.5|44947.8|44944.2|44941.7|44938.1|74
1755166500000|2025-08-14 10:15:00|44945.6|44942|44934.9|44931.3|44947.2|44943.6|44934.6|44931|38
1755166800000|2025-08-14 10:20:00|44935.4|44931.8|44930.9|44927.3|44938.6|44935|44930.3|44926.7|77
1755167100000|2025-08-14 10:25:00|44930.4|44926.8|44928.3|44924.7|44932.8|44929.2|44927.3|44923.7|55
1755167400000|2025-08-14 10:30:00|44928.8|44925.2|44940.8|44937.2|44940.8|44937.2|44927.5|44923.9|50
1755167700000|2025-08-14 10:35:00|44941.3|44937.7|44938.7|44935.1|44943.3|44939.7|44933.7|44930.1|40
1755168000000|2025-08-14 10:40:00|44939.2|44935.6|44924.4|44920.8|44939.7|44936.1|44921.5|44917.9|61
1755168300000|2025-08-14 10:45:00|44924.6|44921|44930.8|44927.2|44933.3|44929.7|44924.4|44920.8|87
1755168600000|2025-08-14 10:50:00|44930.3|44926.7|44907.7|44904.1|44932.5|44928.9|44898.7|44895.1|294
1755168900000|2025-08-14 10:55:00|44907.6|44904|44913.8|44910.2|44917.7|44914.1|44906.3|44902.7|151
1755169200000|2025-08-14 11:00:00|44909.8|44906.2|44932.2|44928.6|44933.6|44930|44909.3|44905.7|260
1755169500000|2025-08-14 11:05:00|44932.7|44929.1|44928.8|44925.2|44940.5|44936.9|44928.8|44925.2|75
1755169800000|2025-08-14 11:10:00|44928.3|44924.7|44942.3|44938.7|44942.3|44938.7|44928.3|44924.7|40
1755170100000|2025-08-14 11:15:00|44941.8|44938.2|44931.2|44927.6|44941.9|44938.3|44925.5|44921.9|63
1755170400000|2025-08-14 11:20:00|44931.7|44928.1|44925.8|44922.2|44935.9|44932.3|44923.3|44919.7|139
1755170700000|2025-08-14 11:25:00|44925.3|44921.7|44919.4|44915.8|44925.3|44921.7|44916.8|44913.2|91
1755171000000|2025-08-14 11:30:00|44919.9|44916.3|44909.4|44905.8|44923.6|44920|44908.4|44904.8|81
1755171300000|2025-08-14 11:35:00|44910.9|44907.3|44905.4|44901.8|44912.4|44908.8|44900.1|44896.5|187
1755171600000|2025-08-14 11:40:00|44904.9|44901.3|44916.1|44912.5|44916.1|44912.5|44904.4|44900.8|41
1755171900000|2025-08-14 11:45:00|44916.2|44912.6|44927.4|44923.8|44928.8|44925.2|44915.7|44912.1|51
1755172200000|2025-08-14 11:50:00|44927.9|44924.3|44941.3|44937.7|44944.4|44940.8|44927.5|44923.9|71
1755172500000|2025-08-14 11:55:00|44941.8|44938.2|44953.9|44950.3|44955.4|44951.8|44940.8|44937.2|129
1755172800000|2025-08-14 12:00:00|44952.4|44948.8|44943.6|44940|44956.1|44952.5|44938.4|44934.8|156
1755173100000|2025-08-14 12:05:00|44943.1|44939.5|44935.6|44932|44944.5|44940.9|44929.4|44925.8|61
1755173400000|2025-08-14 12:10:00|44935.1|44931.5|44944.2|44940.6|44947.3|44943.7|44934.6|44931|153
1755173700000|2025-08-14 12:15:00|44944.7|44941.1|44942.3|44938.7|44951.7|44948.1|44941.1|44937.5|138
1755174000000|2025-08-14 12:20:00|44942.8|44939.2|44930.5|44926.9|44943.8|44940.2|44924.7|44921.1|173
1755174300000|2025-08-14 12:25:00|44931|44927.4|44925.7|44922.1|44932.6|44929|44907.8|44904.2|189
1755174600000|2025-08-14 12:30:00|44925.9|44922.3|44743.8|44740.2|44931.4|44927.8|44739.4|44735.8|2170
1755174900000|2025-08-14 12:35:00|44744|44740.4|44745.6|44742|44756.5|44752.9|44720.2|44716.6|1272
1755175200000|2025-08-14 12:40:00|44746.1|44742.5|44771.8|44768.2|44777.7|44774.1|44736|44732.4|678
1755175500000|2025-08-14 12:45:00|44772.3|44768.7|44778.6|44775|44791.6|44788|44757.1|44753.5|633
1755175800000|2025-08-14 12:50:00|44778.1|44774.5|44769.9|44766.3|44801.2|44797.6|44768.2|44764.6|407
1755176100000|2025-08-14 12:55:00|44769.4|44765.8|44782.7|44779.1|44786.2|44782.6|44761.8|44758.2|289
1755176400000|2025-08-14 13:00:00|44783.2|44779.6|44769.5|44765.9|44786.7|44783.1|44749.1|44745.5|534
1755176700000|2025-08-14 13:05:00|44769|44765.4|44786.3|44782.7|44786.8|44783.2|44766.5|44762.9|202
1755177000000|2025-08-14 13:10:00|44786.8|44783.2|44780.4|44776.8|44793.9|44790.3|44770.6|44767|215
1755177300000|2025-08-14 13:15:00|44779.9|44776.3|44771.4|44767.8|44787.3|44783.7|44768.4|44764.8|147
1755177600000|2025-08-14 13:20:00|44770.9|44767.3|44756|44752.4|44778.1|44774.5|44752.5|44748.9|204
1755177900000|2025-08-14 13:25:00|44756.5|44752.9|44759.3|44755.7|44778.5|44774.9|44731.6|44728|699
1755178200000|2025-08-14 13:30:00|44758.4|44756|44794.2|44791.8|44794.2|44791.8|44706.7|44704.3|4236
1755178500000|2025-08-14 13:35:00|44792.7|44790.3|44768.4|44766|44825.2|44822.8|44757.9|44755.5|2226
1755178800000|2025-08-14 13:40:00|44765.9|44763.5|44745.1|44742.7|44783.3|44780.9|44714.9|44712.5|1466
1755179100000|2025-08-14 13:45:00|44745.6|44743.2|44747.3|44744.9|44767.5|44765.1|44713.4|44711|1121
1755179400000|2025-08-14 13:50:00|44747.8|44745.4|44762.5|44760.1|44804.9|44802.5|44745.8|44743.4|1553
1755179700000|2025-08-14 13:55:00|44762|44759.6|44803.2|44800.8|44804.4|44802|44728.7|44726.3|1189
1755180000000|2025-08-14 14:00:00|44803.7|44801.3|44840.8|44838.4|44843.2|44840.8|44783.2|44780.8|1031
1755180300000|2025-08-14 14:05:00|44841.3|44838.9|44842.9|44840.5|44848.8|44846.4|44814.2|44811.8|1205
1755180600000|2025-08-14 14:10:00|44843.4|44841|44816.6|44814.2|44855|44852.6|44801.2|44798.8|1000
1755180900000|2025-08-14 14:15:00|44817.1|44814.7|44843|44840.6|44844.6|44842.2|44803.1|44800.7|884
1755181200000|2025-08-14 14:20:00|44842.5|44840.1|44775.4|44773|44849.8|44847.4|44762.9|44760.5|1172
1755181500000|2025-08-14 14:25:00|44774.9|44772.5|44788.9|44786.5|44800.3|44797.9|44750.2|44747.8|836
1755181800000|2025-08-14 14:30:00|44789.4|44787|44819.2|44816.8|44836.2|44833.8|44782.5|44780.1|917
1755182100000|2025-08-14 14:35:00|44818.7|44816.3|44842.2|44839.8|44849.2|44846.8|44812.2|44809.8|600
1755182400000|2025-08-14 14:40:00|44842.7|44840.3|44820|44817.6|44850.8|44848.4|44808.3|44805.9|903
1755182700000|2025-08-14 14:45:00|44820.5|44818.1|44872.7|44870.3|44881.5|44879.1|44820.5|44818.1|1170
1755183000000|2025-08-14 14:50:00|44873.3|44870.9|44853.9|44851.5|44874.3|44871.9|44828.8|44826.4|834
1755183300000|2025-08-14 14:55:00|44853.7|44851.3|44838.6|44836.2|44869|44866.6|44826.7|44824.3|648
1755183600000|2025-08-14 15:00:00|44839.1|44836.7|44824.4|44822|44846.5|44844.1|44810.9|44808.5|782
1755183900000|2025-08-14 15:05:00|44824.9|44822.5|44804.1|44801.7|44831.7|44829.3|44791.4|44789|725
1755184200000|2025-08-14 15:10:00|44804.3|44801.9|44804.5|44802.1|44819.8|44817.4|44786.8|44784.4|716
1755184500000|2025-08-14 15:15:00|44802.5|44800.1|44789.2|44786.8|44816|44813.6|44784.2|44781.8|674
1755184800000|2025-08-14 15:20:00|44789.7|44787.3|44797.4|44795|44809|44806.6|44773.8|44771.4|627
1755185100000|2025-08-14 15:25:00|44796.9|44794.5|44746|44743.6|44798|44795.6|44738.8|44736.4|1409
1755185400000|2025-08-14 15:30:00|44746.5|44744.1|44760.4|44758|44793.7|44791.3|44733.5|44731.1|821
1755185700000|2025-08-14 15:35:00|44760.9|44758.5|44731.9|44729.5|44761.1|44758.7|44730|44727.6|837
1755186000000|2025-08-14 15:40:00|44731.4|44729|44762.2|44759.8|44763.3|44760.9|44720.7|44718.3|626
1755186300000|2025-08-14 15:45:00|44761.7|44759.3|44782.1|44779.7|44791.5|44789.1|44734.3|44731.9|905
1755186600000|2025-08-14 15:50:00|44782.6|44780.2|44763.4|44761|44782.6|44780.2|44749.9|44747.5|670
1755186900000|2025-08-14 15:55:00|44762.9|44760.5|44772|44769.6|44784.6|44782.2|44743.5|44741.1|670
1755187200000|2025-08-14 16:00:00|44773|44770.6|44744.2|44741.8|44775.3|44772.9|44734.5|44732.1|679
1755187500000|2025-08-14 16:05:00|44740.7|44738.3|44734.6|44732.2|44748.6|44746.2|44724.8|44722.4|725
1755187800000|2025-08-14 16:10:00|44734.1|44731.7|44686|44683.6|44737.4|44735|44677.9|44675.5|963
1755188100000|2025-08-14 16:15:00|44685.5|44683.1|44704|44701.6|44718.8|44716.4|44681.4|44679|736
1755188400000|2025-08-14 16:20:00|44703.5|44701.1|44725.1|44722.7|44735.9|44733.5|44688.5|44686.1|746
1755188700000|2025-08-14 16:25:00|44724.6|44722.2|44712.9|44710.5|44743.3|44740.9|44707.8|44705.4|622
1755189000000|2025-08-14 16:30:00|44713.4|44711|44705.1|44702.7|44724.6|44722.2|44694.5|44692.1|429
1755189300000|2025-08-14 16:35:00|44705.6|44703.2|44710.2|44707.8|44715.9|44713.5|44688|44685.6|391
1755189600000|2025-08-14 16:40:00|44710.7|44708.3|44711.6|44709.2|44715.5|44713.1|44689.3|44686.9|400
1755189900000|2025-08-14 16:45:00|44711.1|44708.7|44720.5|44718.1|44729.4|44727|44699.8|44697.4|443
1755190200000|2025-08-14 16:50:00|44721|44718.6|44749.8|44747.4|44751|44748.6|44720.4|44718|526
1755190500000|2025-08-14 16:55:00|44749.9|44747.5|44746.2|44743.8|44756.4|44754|44725.5|44723.1|492
1755190800000|2025-08-14 17:00:00|44746.7|44744.3|44766.7|44764.3|44768|44765.6|44741|44738.6|383
1755191100000|2025-08-14 17:05:00|44766.2|44763.8|44771.8|44769.4|44781.5|44779.1|44760.3|44757.9|395
1755191400000|2025-08-14 17:10:00|44771.3|44768.9|44773.7|44771.3|44777.7|44775.3|44762.3|44759.9|247
1755191700000|2025-08-14 17:15:00|44773.2|44770.8|44781.3|44778.9|44799.2|44796.8|44770.2|44767.8|529
1755192000000|2025-08-14 17:20:00|44781.8|44779.4|44787.1|44784.7|44791.7|44789.3|44768.7|44766.3|462
1755192300000|2025-08-14 17:25:00|44786.9|44784.5|44809.3|44806.9|44811|44808.6|44786.9|44784.5|300
1755192600000|2025-08-14 17:30:00|44808.8|44806.4|44814|44811.6|44821.5|44819.1|44799.2|44796.8|332
1755192900000|2025-08-14 17:35:00|44813.5|44811.1|44806|44803.6|44814.2|44811.8|44790.8|44788.4|441
1755193200000|2025-08-14 17:40:00|44806.4|44804|44812.6|44810.2|44814.1|44811.7|44778.5|44776.1|347
1755193500000|2025-08-14 17:45:00|44813.1|44810.7|44809.4|44807|44827.1|44824.7|44800.3|44797.9|386
1755193800000|2025-08-14 17:50:00|44810.4|44808|44808.9|44806.5|44811.4|44809|44786.3|44783.9|257
1755194100000|2025-08-14 17:55:00|44808.4|44806|44808.2|44805.8|44814.6|44812.2|44792|44789.6|230
1755194400000|2025-08-14 18:00:00|44807.2|44804.8|44821.5|44819.1|44824.2|44821.8|44804.2|44801.8|314
1755194700000|2025-08-14 18:05:00|44822|44819.6|44833.4|44831|44838.8|44836.4|44818|44815.6|292
1755195000000|2025-08-14 18:10:00|44832.9|44830.5|44804.3|44801.9|44835.9|44833.5|44801.8|44799.4|282
1755195300000|2025-08-14 18:15:00|44803.8|44801.4|44816.4|44814|44818.2|44815.8|44789.9|44787.5|437
1755195600000|2025-08-14 18:20:00|44816.6|44814.2|44828.7|44826.3|44836.1|44833.7|44811.9|44809.5|340
1755195900000|2025-08-14 18:25:00|44829.2|44826.8|44815.4|44813|44829.2|44826.8|44811.7|44809.3|237
1755196200000|2025-08-14 18:30:00|44815.3|44812.9|44819.3|44816.9|44823.4|44821|44806.3|44803.9|266
1755196500000|2025-08-14 18:35:00|44818.8|44816.4|44828.3|44825.9|44832.8|44830.4|44812.8|44810.4|275
1755196800000|2025-08-14 18:40:00|44827.8|44825.4|44864.8|44862.4|44865.5|44863.1|44825.7|44823.3|599
1755197100000|2025-08-14 18:45:00|44864.6|44862.2|44870.3|44867.9|44871.1|44868.7|44832.9|44830.5|508
1755197400000|2025-08-14 18:50:00|44870.8|44868.4|44849.4|44847|44873.2|44870.8|44847.2|44844.8|704
1755197700000|2025-08-14 18:55:00|44849.9|44847.5|44854.9|44852.5|44857.1|44854.7|44847.1|44844.7|219
1755198000000|2025-08-14 19:00:00|44855.4|44853|44863.5|44861.1|44867.7|44865.3|44847.2|44844.8|476
1755198300000|2025-08-14 19:05:00|44863|44860.6|44879.5|44877.1|44884.1|44881.7|44850.4|44848|357
1755198600000|2025-08-14 19:10:00|44881.5|44879.1|44906.3|44903.9|44906.4|44904|44881.5|44879.1|489
1755198900000|2025-08-14 19:15:00|44906.7|44904.3|44943.6|44941.2|44950.6|44948.2|44903.2|44900.8|772
1755199200000|2025-08-14 19:20:00|44942.5|44940.1|44934|44931.6|44952.1|44949.7|44934|44931.6|645
1755199500000|2025-08-14 19:25:00|44934.5|44932.1|44915.2|44912.8|44938.7|44936.3|44909.2|44906.8|796
1755199800000|2025-08-14 19:30:00|44914.8|44912.4|44903.7|44901.3|44920.1|44917.7|44900.4|44898|616
1755200100000|2025-08-14 19:35:00|44903.2|44900.8|44919.5|44917.1|44928.3|44925.9|44902.3|44899.9|498
1755200400000|2025-08-14 19:40:00|44920|44917.6|44921.6|44919.2|44925.7|44923.3|44906.2|44903.8|485
1755200700000|2025-08-14 19:45:00|44921.1|44918.7|44930.2|44927.8|44940.4|44938|44916.1|44913.7|518
1755201000000|2025-08-14 19:50:00|44929.4|44927|44927.1|44924.7|44938.4|44936|44912.2|44909.8|862
1755201300000|2025-08-14 19:55:00|44920.1|44917.7|44903.1|44900.7|44944.5|44942.1|44899.1|44896.7|3009
1755201600000|2025-08-14 20:00:00|44902.1|44899.7|44871.1|44866.3|44902.1|44899.7|44854.2|44849.4|2304
1755201900000|2025-08-14 20:05:00|44870.1|44865.3|44967.8|44963|44974.7|44969.9|44868.1|44863.3|1719
1755202200000|2025-08-14 20:10:00|44963.8|44959|44981.1|44976.3|45004.1|44999.3|44949.9|44945.1|3216
1755202500000|2025-08-14 20:15:00|44982.1|44977.3|44982.5|44977.7|44989.9|44985.1|44957.4|44952.6|1142
1755202800000|2025-08-14 20:20:00|44983.2|44978.4|44960.5|44955.7|44989.2|44984.4|44957.5|44952.7|341
1755203100000|2025-08-14 20:25:00|44961.5|44956.7|44988.7|44983.9|44989.7|44984.9|44957.7|44952.9|437
1755203400000|2025-08-14 20:30:00|44989.7|44984.9|45035.5|45030.7|45036|45031.2|44986.5|44981.7|340
1755203700000|2025-08-14 20:35:00|45036.5|45031.7|45022.8|45018|45039.7|45034.9|45022.5|45017.7|363
1755204000000|2025-08-14 20:40:00|45022.7|45017.9|45002.5|44997.7|45022.7|45017.9|45000.6|44995.8|181
1755204300000|2025-08-14 20:45:00|45003.5|44998.7|45015.6|45010.8|45017.7|45012.9|44999.6|44994.8|189
1755204600000|2025-08-14 20:50:00|45014.6|45009.8|45005.6|45000.8|45028|45023.2|45004.6|44999.8|159
1755204900000|2025-08-14 20:55:00|45004.6|44999.8|45028.5|45018.7|45030.6|45025.8|45000|44995.2|155
1755205200000|2025-08-14 21:00:00|45029.6|45019.8|45003.4|44993.6|45030.5|45020.7|44997.6|44987.8|0
1755205500000|2025-08-14 21:05:00|45005.1|44995.3|45015.9|45006.1|45015.9|45006.1|45005.1|44995.3|0
1755205800000|2025-08-14 21:10:00|45015.8|45006|45014.9|45005.1|45015.8|45006|45014.9|45005.1|0
1755206100000|2025-08-14 21:15:00|45014.7|45004.9|45008|44998.2|45014.7|45004.9|45007.9|44998.1|0
1755206400000|2025-08-14 21:20:00|45007.6|44997.8|45005.4|44995.6|45008.3|44998.5|45005.3|44995.5|0
1755206700000|2025-08-14 21:25:00|45007.8|44998|45001.2|44991.4|45007.8|44998|45001.1|44991.3|0
1755207000000|2025-08-14 21:30:00|45002.3|44992.5|45002.5|44992.7|45002.5|44992.7|45001.7|44991.9|0
1755207300000|2025-08-14 21:35:00|45004.4|44994.6|45006.4|44996.6|45006.7|44996.9|45002.4|44992.6|0
1755207600000|2025-08-14 21:40:00|45006.6|44996.8|45006.3|44996.5|45006.7|44996.9|45006.3|44996.5|0
1755207900000|2025-08-14 21:45:00|45006.5|44996.7|45006.3|44996.5|45008.3|44998.5|45005.9|44996.1|0
1755208200000|2025-08-14 21:50:00|45006.4|44996.6|45006.1|44996.3|45006.5|44996.7|45006.1|44996.3|0
1755208500000|2025-08-14 21:55:00|45006|44996.2|45005.6|44995.8|45007|44997.2|45005.2|44995.4|0
1755208800000|2025-08-14 22:00:00|45048.3|45043.5|45055.9|45051.1|45062.3|45057.5|45043.9|45039.1|152
1755209100000|2025-08-14 22:05:00|45055.4|45050.6|45075.9|45071.1|45075.9|45071.1|45053.9|45049.1|143
1755209400000|2025-08-14 22:10:00|45076|45071.2|45069.8|45065|45078|45073.2|45067.3|45062.5|64
1755209700000|2025-08-14 22:15:00|45070.3|45065.5|45067.4|45062.6|45071.9|45067.1|45059.3|45054.5|81
1755210000000|2025-08-14 22:20:00|45067.5|45062.7|45063.5|45058.7|45071.4|45066.6|45063.5|45058.7|68
1755210300000|2025-08-14 22:25:00|45063|45058.2|45068.5|45063.7|45073.1|45068.3|45062.3|45057.5|50
1755210600000|2025-08-14 22:30:00|45068|45063.2|45066.4|45061.6|45071.9|45067.1|45064.3|45059.5|32
1755210900000|2025-08-14 22:35:00|45066.9|45062.1|45069.2|45064.4|45076.9|45072.1|45066.3|45061.5|42
1755211200000|2025-08-14 22:40:00|45069.1|45064.3|45072.1|45067.3|45073.4|45068.6|45068.4|45063.6|27
1755211500000|2025-08-14 22:45:00|45071.6|45066.8|45073.8|45069|45078.2|45073.4|45065.4|45060.6|104
1755211800000|2025-08-14 22:50:00|45073.3|45068.5|45083.4|45078.6|45084.9|45080.1|45071|45066.2|32
1755212100000|2025-08-14 22:55:00|45082.9|45078.1|45090.6|45085.8|45092.5|45087.7|45077.2|45072.4|51
1755212400000|2025-08-14 23:00:00|45091.1|45086.3|45091.7|45086.9|45095.9|45091.1|45081.1|45076.3|37
1755212700000|2025-08-14 23:05:00|45091.2|45086.4|45094.5|45089.7|45103.8|45099|45090.7|45085.9|35
1755213000000|2025-08-14 23:10:00|45095|45090.2|45091.4|45086.6|45099.4|45094.6|45088.1|45083.3|26
1755213300000|2025-08-14 23:15:00|45091|45086.2|45094.7|45089.9|45094.7|45089.9|45089.1|45084.3|12
1755213600000|2025-08-14 23:20:00|45094.5|45089.7|45093.7|45088.9|45100.4|45095.6|45092.1|45087.3|98
1755213900000|2025-08-14 23:25:00|45093.3|45088.5|45086|45081.2|45093.8|45089|45085.3|45080.5|29
1755214200000|2025-08-14 23:30:00|45085.5|45080.7|45077.3|45072.5|45088.9|45084.1|45076.2|45071.4|53
1755214500000|2025-08-14 23:35:00|45077.8|45073|45088|45083.2|45089.1|45084.3|45077.8|45073|27
1755214800000|2025-08-14 23:40:00|45087.5|45082.7|45084.5|45079.7|45088.6|45083.8|45082.6|45077.8|23
1755215100000|2025-08-14 23:45:00|45085|45080.2|45090.4|45085.6|45101.5|45096.7|45077.4|45072.6|134
1755215400000|2025-08-14 23:50:00|45088.9|45084.1|45082.2|45077.4|45089.9|45085.1|45072.5|45067.7|44
1755215700000|2025-08-14 23:55:00|45082.7|45077.9|45069.6|45064.8|45084.5|45079.7|45069.5|45064.7|33
1755129600000|2025-08-14 00:00:00|44936.7|44931.9|44932.2|44927.4|44938.5|44933.7|44919.9|44915.1|65
1755129900000|2025-08-14 00:05:00|44931.7|44926.9|44941.9|44937.1|44948.9|44944.1|44931.7|44926.9|37
1755130200000|2025-08-14 00:10:00|44941.4|44936.6|44949.2|44944.4|44950.1|44945.3|44935.9|44931.1|25
1755130500000|2025-08-14 00:15:00|44949.6|44944.8|44937.1|44932.3|44949.6|44944.8|44935.8|44931|56
1755130800000|2025-08-14 00:20:00|44937.6|44932.8|44934.1|44929.3|44943.6|44938.8|44932.6|44927.8|38
1755131100000|2025-08-14 00:25:00|44933.5|44928.7|44940.6|44935.8|44944.1|44939.3|44933.5|44928.7|25
1755131400000|2025-08-14 00:30:00|44941.1|44936.3|44943.5|44938.7|44952.1|44947.3|44941.1|44936.3|40
1755131700000|2025-08-14 00:35:00|44944|44939.2|44941.3|44936.5|44944.5|44939.7|44929.2|44924.4|49
1755132000000|2025-08-14 00:40:00|44940.8|44936|44927.2|44922.4|44944.8|44940|44927.2|44922.4|62
1755132300000|2025-08-14 00:45:00|44926.7|44921.9|44930.7|44925.9|44932.1|44927.3|44922.1|44917.3|32
1755132600000|2025-08-14 00:50:00|44930.2|44925.4|44931.3|44926.5|44933|44928.2|44923.4|44918.6|27
1755132900000|2025-08-14 00:55:00|44931.8|44927|44925.1|44920.3|44932.3|44927.5|44924.8|44920|18
1755133200000|2025-08-14 01:00:00|44924.6|44919.8|44915|44910.2|44928.1|44923.3|44913.8|44909|46
1755133500000|2025-08-14 01:05:00|44914.5|44909.7|44918.3|44913.5|44929.1|44924.3|44914.5|44909.7|50
1755133800000|2025-08-14 01:10:00|44917.8|44913|44928.4|44923.6|44934.5|44929.7|44917.7|44912.9|39
1755134100000|2025-08-14 01:15:00|44927.9|44923.1|44915.4|44910.6|44927.9|44923.1|44914.3|44909.5|26
1755134400000|2025-08-14 01:20:00|44915.9|44911.1|44919|44914.2|44923.8|44919|44915.9|44911.1|33
1755134700000|2025-08-14 01:25:00|44919.5|44914.7|44916.2|44911.4|44921.6|44916.8|44914.7|44909.9|26
1755135000000|2025-08-14 01:30:00|44915.7|44910.9|44916.3|44911.5|44920.7|44915.9|44914.1|44909.3|37
1755135300000|2025-08-14 01:35:00|44915.8|44911|44922.1|44917.3|44924.1|44919.3|44913.3|44908.5|25
1755135600000|2025-08-14 01:40:00|44922.6|44917.8|44912.5|44907.7|44922.6|44917.8|44908.3|44903.5|21
1755135900000|2025-08-14 01:45:00|44912|44907.2|44923.4|44918.6|44926.3|44921.5|44911|44906.2|39
1755136200000|2025-08-14 01:50:00|44922.9|44918.1|44932.7|44927.9|44936.4|44931.6|44919.4|44914.6|39
1755136500000|2025-08-14 01:55:00|44933.2|44928.4|44933.1|44928.3|44938.5|44933.7|44931.9|44927.1|48
1755136800000|2025-08-14 02:00:00|44932.2|44927.4|44938.1|44933.3|44939.2|44934.4|44928.9|44924.1|30
1755137100000|2025-08-14 02:05:00|44937.6|44932.8|44939.4|44934.6|44942.4|44937.6|44933.1|44928.3|28
1755137400000|2025-08-14 02:10:00|44938.9|44934.1|44935.2|44930.4|44939.9|44935.1|44933|44928.2|15
1755137700000|2025-08-14 02:15:00|44935.7|44930.9|44932.5|44927.7|44936.2|44931.4|44931.6|44926.8|28
1755138000000|2025-08-14 02:20:00|44933|44928.2|44936|44931.2|44936.8|44932|44931.4|44926.6|15
1755138300000|2025-08-14 02:25:00|44935.5|44930.7|44935.4|44930.6|44936.9|44932.1|44932|44927.2|10
1755138600000|2025-08-14 02:30:00|44934.9|44930.1|44933.4|44928.6|44936.5|44931.7|44930.8|44926|30
1755138900000|2025-08-14 02:35:00|44933.9|44929.1|44928.3|44923.5|44935.9|44931.1|44924.9|44920.1|16
1755139200000|2025-08-14 02:40:00|44927.8|44923|44930.2|44925.4|44933.3|44928.5|44926.3|44921.5|20
1755139500000|2025-08-14 02:45:00|44930.7|44925.9|44923.8|44919|44931.8|44927|44923.4|44918.6|31
1755139800000|2025-08-14 02:50:00|44923.3|44918.5|44928.3|44923.5|44928.7|44923.9|44922.5|44917.7|23
1755140100000|2025-08-14 02:55:00|44927.8|44923|44945.7|44940.9|44947.9|44943.1|44926.3|44921.5|24
1755140400000|2025-08-14 03:00:00|44945.2|44940.4|44936.7|44931.9|44947.2|44942.4|44935.6|44930.8|29
1755140700000|2025-08-14 03:05:00|44937.2|44932.4|44937.1|44932.3|44941.4|44936.6|44933.4|44928.6|24
1755141000000|2025-08-14 03:10:00|44936.6|44931.8|44930.9|44926.1|44936.6|44931.8|44929.9|44925.1|25
1755141300000|2025-08-14 03:15:00|44930.4|44925.6|44926.6|44921.8|44930.4|44925.6|44925.2|44920.4|16
1755141600000|2025-08-14 03:20:00|44926.5|44921.7|44920.8|44916|44928.5|44923.7|44920.8|44916|20
1755141900000|2025-08-14 03:25:00|44920.9|44916.1|44923.3|44918.5|44924.8|44920|44920.9|44916.1|17
1755142200000|2025-08-14 03:30:00|44923.8|44919|44923.2|44918.4|44927.2|44922.4|44918.7|44913.9|29
1755142500000|2025-08-14 03:35:00|44923.7|44918.9|44924.7|44919.9|44926.5|44921.7|44923.5|44918.7|22
1755142800000|2025-08-14 03:40:00|44925.2|44920.4|44925.6|44920.8|44933.5|44928.7|44924.6|44919.8|15
1755143100000|2025-08-14 03:45:00|44925.1|44920.3|44923.5|44918.7|44926.1|44921.3|44921.8|44917|9
1755143400000|2025-08-14 03:50:00|44923|44918.2|44923.4|44918.6|44927.4|44922.6|44922.4|44917.6|26
1755143700000|2025-08-14 03:55:00|44924|44919.2|44921.3|44916.5|44924.5|44919.7|44919.9|44915.1|21
1755144000000|2025-08-14 04:00:00|44922.3|44917.5|44925.2|44920.4|44926.2|44921.4|44921.3|44916.5|8
1755144300000|2025-08-14 04:05:00|44925.7|44920.9|44931.3|44926.5|44932.3|44927.5|44925.2|44920.4|21
1755144600000|2025-08-14 04:10:00|44931.4|44926.6|44932.9|44928.1|44934.1|44929.3|44929|44924.2|15
1755144900000|2025-08-14 04:15:00|44933.4|44928.6|44932.8|44928|44938.1|44933.3|44932.3|44927.5|8
1755145200000|2025-08-14 04:20:00|44933.3|44928.5|44922.5|44917.7|44934.8|44930|44922.5|44917.7|21
1755145500000|2025-08-14 04:25:00|44923|44918.2|44921.2|44916.4|44926.2|44921.4|44921.2|44916.4|14
1755145800000|2025-08-14 04:30:00|44920.7|44915.9|44930.5|44925.7|44931|44926.2|44917.7|44912.9|21
1755146100000|2025-08-14 04:35:00|44931|44926.2|44937.6|44932.8|44937.6|44932.8|44930.5|44925.7|12
1755146400000|2025-08-14 04:40:00|44937.8|44933|44936.3|44931.5|44940.1|44935.3|44935.6|44930.8|14
1755146700000|2025-08-14 04:45:00|44936.8|44932|44944.1|44939.3|44944.3|44939.5|44935.3|44930.5|16
1755147000000|2025-08-14 04:50:00|44944.6|44939.8|44944.4|44939.6|44945.9|44941.1|44941.6|44936.8|26
1755147300000|2025-08-14 04:55:00|44944.9|44940.1|44947.1|44942.3|44949.3|44944.5|44942.9|44938.1|24
1755147600000|2025-08-14 05:00:00|44946.6|44941.8|44939.2|44934.4|44947.1|44942.3|44938.3|44933.5|29
1755147900000|2025-08-14 05:05:00|44939.7|44934.9|44933.3|44928.5|44942.7|44937.9|44932.8|44928|23
1755148200000|2025-08-14 05:10:00|44932.8|44928|44927.2|44922.4|44932.8|44928|44925.5|44920.7|36
1755148500000|2025-08-14 05:15:00|44927.7|44922.9|44928.1|44923.3|44933.7|44928.9|44924.1|44919.3|17
1755148800000|2025-08-14 05:20:00|44928.4|44923.6|44921.4|44916.6|44928.9|44924.1|44920.9|44916.1|13
1755149100000|2025-08-14 05:25:00|44920.9|44916.1|44923.9|44919.1|44924.9|44920.1|44914.7|44909.9|32
1755149400000|2025-08-14 05:30:00|44924.4|44919.6|44931.7|44926.9|44932.7|44927.9|44922.4|44917.6|18
1755149700000|2025-08-14 05:35:00|44932.2|44927.4|44918|44913.2|44933.3|44928.5|44916.7|44911.9|30
1755150000000|2025-08-14 05:40:00|44917.5|44912.7|44903.5|44898.7|44917.5|44912.7|44896.7|44891.9|49
1755150300000|2025-08-14 05:45:00|44904|44899.2|44904|44899.2|44917.9|44913.1|44902.3|44897.5|72
1755150600000|2025-08-14 05:50:00|44904.5|44899.7|44891.1|44886.3|44908|44903.2|44886.5|44881.7|76
1755150900000|2025-08-14 05:55:00|44891.6|44886.8|44900.8|44896|44903.1|44898.3|44891.6|44886.8|52
1755151200000|2025-08-14 06:00:00|44900.4|44896.8|44896.6|44893|44903.6|44900|44885.4|44881.8|85
1755151500000|2025-08-14 06:05:00|44896.1|44892.5|44892.2|44888.6|44904.7|44901.1|44891|44887.4|69
1755151800000|2025-08-14 06:10:00|44891.7|44888.1|44878.9|44875.3|44892.2|44888.6|44876.1|44872.5|127
1755152100000|2025-08-14 06:15:00|44878.4|44874.8|44884.6|44881|44887.8|44884.2|44878.1|44874.5|83
1755152400000|2025-08-14 06:20:00|44885.1|44881.5|44881.2|44877.6|44889|44885.4|44872.6|44869|33
1755152700000|2025-08-14 06:25:00|44881.7|44878.1|44886.3|44882.7|44894.8|44891.2|44881.7|44878.1|55
1755153000000|2025-08-14 06:30:00|44885.8|44882.2|44875.8|44872.2|44888.8|44885.2|44875.5|44871.9|55
1755153300000|2025-08-14 06:35:00|44875.3|44871.7|44880.6|44877|44884.2|44880.6|44870.6|44867|34
1755153600000|2025-08-14 06:40:00|44880.1|44876.5|44872.7|44869.1|44880.1|44876.5|44872.6|44869|23
1755153900000|2025-08-14 06:45:00|44872.2|44868.6|44884.7|44881.1|44885.7|44882.1|44871.7|44868.1|43
1755154200000|2025-08-14 06:50:00|44882.7|44879.1|44883.5|44879.9|44884.5|44880.9|44877.6|44874|41
1755154500000|2025-08-14 06:55:00|44884|44880.4|44886.3|44882.7|44894.1|44890.5|44883.8|44880.2|132
1755154800000|2025-08-14 07:00:00|44885.8|44882.2|44896.7|44893.1|44904.2|44900.6|44884.8|44881.2|115
1755155100000|2025-08-14 07:05:00|44897.2|44893.6|44903.4|44899.8|44909.3|44905.7|44896.7|44893.1|53
1755155400000|2025-08-14 07:10:00|44903.9|44900.3|44911.8|44908.2|44916.4|44912.8|44899.1|44895.5|70
1755155700000|2025-08-14 07:15:00|44912.3|44908.7|44923.6|44920|44924.9|44921.3|44902.2|44898.6|94
1755156000000|2025-08-14 07:20:00|44921.1|44917.5|44925.7|44922.1|44932.2|44928.6|44919.1|44915.5|39
1755156300000|2025-08-14 07:25:00|44925.2|44921.6|44932.3|44928.7|44939|44935.4|44923.4|44919.8|74
1755156600000|2025-08-14 07:30:00|44932.8|44929.2|44935.4|44931.8|44939.2|44935.6|44924.3|44920.7|113
1755156900000|2025-08-14 07:35:00|44934.9|44931.3|44934.5|44930.9|44938.1|44934.5|44928.4|44924.8|37
1755157200000|2025-08-14 07:40:00|44935|44931.4|44929.9|44926.3|44941.7|44938.1|44928.9|44925.3|31
1755157500000|2025-08-14 07:45:00|44930.4|44926.8|44912|44908.4|44933.3|44929.7|44910.6|44907|97
1755157800000|2025-08-14 07:50:00|44912.5|44908.9|44918.6|44915|44919.6|44916|44899.9|44896.3|62
1755158100000|2025-08-14 07:55:00|44919|44915.4|44924.3|44920.7|44924.7|44921.1|44913.5|44909.9|52
1755158400000|2025-08-14 08:00:00|44925.3|44921.7|44943.8|44940.2|44945.1|44941.5|44925.3|44921.7|147
1755158700000|2025-08-14 08:05:00|44944.3|44940.7|44931.3|44927.7|44944.8|44941.2|44931.2|44927.6|139
1755159000000|2025-08-14 08:10:00|44930.8|44927.2|44934|44930.4|44940.5|44936.9|44927.9|44924.3|131
1755159300000|2025-08-14 08:15:00|44934.4|44930.8|44940.3|44936.7|44943.5|44939.9|44934.4|44930.8|109
1755159600000|2025-08-14 08:20:00|44940.4|44936.8|44938.4|44934.8|44946.1|44942.5|44938.3|44934.7|50
1755159900000|2025-08-14 08:25:00|44938.9|44935.3|44948.2|44944.6|44951|44947.4|44938.9|44935.3|62
1755160200000|2025-08-14 08:30:00|44947.7|44944.1|44944.8|44941.2|44950|44946.4|44942.2|44938.6|46
1755160500000|2025-08-14 08:35:00|44943.8|44940.2|44937.2|44933.6|44945|44941.4|44934.8|44931.2|85
1755160800000|2025-08-14 08:40:00|44936.7|44933.1|44935.6|44932|44939.4|44935.8|44931.4|44927.8|60
1755161100000|2025-08-14 08:45:00|44935.1|44931.5|44928.4|44924.8|44938.3|44934.7|44928.3|44924.7|59
1755161400000|2025-08-14 08:50:00|44928.9|44925.3|44929.5|44925.9|44934.7|44931.1|44928.7|44925.1|33
1755161700000|2025-08-14 08:55:00|44930|44926.4|44931.5|44927.9|44936.5|44932.9|44925.8|44922.2|69
1755162000000|2025-08-14 09:00:00|44931|44927.4|44931.7|44928.1|44936.4|44932.8|44926.6|44923|86
1755162300000|2025-08-14 09:05:00|44930.7|44927.1|44939.6|44936|44941.7|44938.1|44930.2|44926.6|50
1755162600000|2025-08-14 09:10:00|44940.1|44936.5|44942.7|44939.1|44948.3|44944.7|44939.4|44935.8|77
1755162900000|2025-08-14 09:15:00|44943.7|44940.1|44948.9|44945.3|44949.2|44945.6|44936.7|44933.1|94
1755163200000|2025-08-14 09:20:00|44949.3|44945.7|44942|44938.4|44949.3|44945.7|44941|44937.4|48
1755163500000|2025-08-14 09:25:00|44942.5|44938.9|44958.3|44954.7|44961.7|44958.1|44942|44938.4|73
1755163800000|2025-08-14 09:30:00|44958.8|44955.2|44965.4|44961.8|44968.8|44965.2|44958.1|44954.5|103
1755164100000|2025-08-14 09:35:00|44964.9|44961.3|44973.5|44969.9|44974.7|44971.1|44962.6|44959|98
1755164400000|2025-08-14 09:40:00|44973|44969.4|44961.3|44957.7|44973|44969.4|44957.3|44953.7|43
1755164700000|2025-08-14 09:45:00|44961.4|44957.8|44957.8|44954.2|44966.9|44963.3|44956.3|44952.7|81
1755165000000|2025-08-14 09:50:00|44958.3|44954.7|44954.8|44951.2|44961.1|44957.5|44946.1|44942.5|87
1755165300000|2025-08-14 09:55:00|44954.3|44950.7|44952.4|44948.8|44954.3|44950.7|44946.8|44943.2|28
1755165600000|2025-08-14 10:00:00|44951.9|44948.3|44956.2|44952.6|44972.7|44969.1|44947.9|44944.3|661
1755165900000|2025-08-14 10:05:00|44955.7|44952.1|44945.2|44941.6|44956.2|44952.6|44943.9|44940.3|85
1755166200000|2025-08-14 10:10:00|44945.7|44942.1|44944.1|44940.5|44947.8|44944.2|44941.7|44938.1|74
1755166500000|2025-08-14 10:15:00|44945.6|44942|44934.9|44931.3|44947.2|44943.6|44934.6|44931|38
1755166800000|2025-08-14 10:20:00|44935.4|44931.8|44930.9|44927.3|44938.6|44935|44930.3|44926.7|77
1755167100000|2025-08-14 10:25:00|44930.4|44926.8|44928.3|44924.7|44932.8|44929.2|44927.3|44923.7|55
1755167400000|2025-08-14 10:30:00|44928.8|44925.2|44940.8|44937.2|44940.8|44937.2|44927.5|44923.9|50
1755167700000|2025-08-14 10:35:00|44941.3|44937.7|44938.7|44935.1|44943.3|44939.7|44933.7|44930.1|40
1755168000000|2025-08-14 10:40:00|44939.2|44935.6|44924.4|44920.8|44939.7|44936.1|44921.5|44917.9|61
1755168300000|2025-08-14 10:45:00|44924.6|44921|44930.8|44927.2|44933.3|44929.7|44924.4|44920.8|87
1755168600000|2025-08-14 10:50:00|44930.3|44926.7|44907.7|44904.1|44932.5|44928.9|44898.7|44895.1|294
1755168900000|2025-08-14 10:55:00|44907.6|44904|44913.8|44910.2|44917.7|44914.1|44906.3|44902.7|151
1755169200000|2025-08-14 11:00:00|44909.8|44906.2|44932.2|44928.6|44933.6|44930|44909.3|44905.7|260
1755169500000|2025-08-14 11:05:00|44932.7|44929.1|44928.8|44925.2|44940.5|44936.9|44928.8|44925.2|75
1755169800000|2025-08-14 11:10:00|44928.3|44924.7|44942.3|44938.7|44942.3|44938.7|44928.3|44924.7|40
1755170100000|2025-08-14 11:15:00|44941.8|44938.2|44931.2|44927.6|44941.9|44938.3|44925.5|44921.9|63
1755170400000|2025-08-14 11:20:00|44931.7|44928.1|44925.8|44922.2|44935.9|44932.3|44923.3|44919.7|139
1755170700000|2025-08-14 11:25:00|44925.3|44921.7|44919.4|44915.8|44925.3|44921.7|44916.8|44913.2|91
1755171000000|2025-08-14 11:30:00|44919.9|44916.3|44909.4|44905.8|44923.6|44920|44908.4|44904.8|81
1755171300000|2025-08-14 11:35:00|44910.9|44907.3|44905.4|44901.8|44912.4|44908.8|44900.1|44896.5|187
1755171600000|2025-08-14 11:40:00|44904.9|44901.3|44916.1|44912.5|44916.1|44912.5|44904.4|44900.8|41
1755171900000|2025-08-14 11:45:00|44916.2|44912.6|44927.4|44923.8|44928.8|44925.2|44915.7|44912.1|51
1755172200000|2025-08-14 11:50:00|44927.9|44924.3|44941.3|44937.7|44944.4|44940.8|44927.5|44923.9|71
1755172500000|2025-08-14 11:55:00|44941.8|44938.2|44953.9|44950.3|44955.4|44951.8|44940.8|44937.2|129
1755172800000|2025-08-14 12:00:00|44952.4|44948.8|44943.6|44940|44956.1|44952.5|44938.4|44934.8|156
1755173100000|2025-08-14 12:05:00|44943.1|44939.5|44935.6|44932|44944.5|44940.9|44929.4|44925.8|61
1755173400000|2025-08-14 12:10:00|44935.1|44931.5|44944.2|44940.6|44947.3|44943.7|44934.6|44931|153
1755173700000|2025-08-14 12:15:00|44944.7|44941.1|44942.3|44938.7|44951.7|44948.1|44941.1|44937.5|138
1755174000000|2025-08-14 12:20:00|44942.8|44939.2|44930.5|44926.9|44943.8|44940.2|44924.7|44921.1|173
1755174300000|2025-08-14 12:25:00|44931|44927.4|44925.7|44922.1|44932.6|44929|44907.8|44904.2|189
1755174600000|2025-08-14 12:30:00|44925.9|44922.3|44743.8|44740.2|44931.4|44927.8|44739.4|44735.8|2170
1755174900000|2025-08-14 12:35:00|44744|44740.4|44745.6|44742|44756.5|44752.9|44720.2|44716.6|1272
1755175200000|2025-08-14 12:40:00|44746.1|44742.5|44771.8|44768.2|44777.7|44774.1|44736|44732.4|678
1755175500000|2025-08-14 12:45:00|44772.3|44768.7|44778.6|44775|44791.6|44788|44757.1|44753.5|633
1755175800000|2025-08-14 12:50:00|44778.1|44774.5|44769.9|44766.3|44801.2|44797.6|44768.2|44764.6|407
1755176100000|2025-08-14 12:55:00|44769.4|44765.8|44782.7|44779.1|44786.2|44782.6|44761.8|44758.2|289
1755176400000|2025-08-14 13:00:00|44783.2|44779.6|44769.5|44765.9|44786.7|44783.1|44749.1|44745.5|534
1755176700000|2025-08-14 13:05:00|44769|44765.4|44786.3|44782.7|44786.8|44783.2|44766.5|44762.9|202
1755177000000|2025-08-14 13:10:00|44786.8|44783.2|44780.4|44776.8|44793.9|44790.3|44770.6|44767|215
1755177300000|2025-08-14 13:15:00|44779.9|44776.3|44771.4|44767.8|44787.3|44783.7|44768.4|44764.8|147
1755177600000|2025-08-14 13:20:00|44770.9|44767.3|44756|44752.4|44778.1|44774.5|44752.5|44748.9|204
1755177900000|2025-08-14 13:25:00|44756.5|44752.9|44759.3|44755.7|44778.5|44774.9|44731.6|44728|699
1755178200000|2025-08-14 13:30:00|44758.4|44756|44794.2|44791.8|44794.2|44791.8|44706.7|44704.3|4236
1755178500000|2025-08-14 13:35:00|44792.7|44790.3|44768.4|44766|44825.2|44822.8|44757.9|44755.5|2226
1755178800000|2025-08-14 13:40:00|44765.9|44763.5|44745.1|44742.7|44783.3|44780.9|44714.9|44712.5|1466
1755179100000|2025-08-14 13:45:00|44745.6|44743.2|44747.3|44744.9|44767.5|44765.1|44713.4|44711|1121
1755179400000|2025-08-14 13:50:00|44747.8|44745.4|44762.5|44760.1|44804.9|44802.5|44745.8|44743.4|1553
1755179700000|2025-08-14 13:55:00|44762|44759.6|44803.2|44800.8|44804.4|44802|44728.7|44726.3|1189
1755180000000|2025-08-14 14:00:00|44803.7|44801.3|44840.8|44838.4|44843.2|44840.8|44783.2|44780.8|1031
1755180300000|2025-08-14 14:05:00|44841.3|44838.9|44842.9|44840.5|44848.8|44846.4|44814.2|44811.8|1205
1755180600000|2025-08-14 14:10:00|44843.4|44841|44816.6|44814.2|44855|44852.6|44801.2|44798.8|1000
1755180900000|2025-08-14 14:15:00|44817.1|44814.7|44843|44840.6|44844.6|44842.2|44803.1|44800.7|884
1755181200000|2025-08-14 14:20:00|44842.5|44840.1|44775.4|44773|44849.8|44847.4|44762.9|44760.5|1172
1755181500000|2025-08-14 14:25:00|44774.9|44772.5|44788.9|44786.5|44800.3|44797.9|44750.2|44747.8|836
1755181800000|2025-08-14 14:30:00|44789.4|44787|44819.2|44816.8|44836.2|44833.8|44782.5|44780.1|917
1755182100000|2025-08-14 14:35:00|44818.7|44816.3|44842.2|44839.8|44849.2|44846.8|44812.2|44809.8|600
1755182400000|2025-08-14 14:40:00|44842.7|44840.3|44820|44817.6|44850.8|44848.4|44808.3|44805.9|903
1755182700000|2025-08-14 14:45:00|44820.5|44818.1|44872.7|44870.3|44881.5|44879.1|44820.5|44818.1|1170
1755183000000|2025-08-14 14:50:00|44873.3|44870.9|44853.9|44851.5|44874.3|44871.9|44828.8|44826.4|834
1755183300000|2025-08-14 14:55:00|44853.7|44851.3|44838.6|44836.2|44869|44866.6|44826.7|44824.3|648
1755183600000|2025-08-14 15:00:00|44839.1|44836.7|44824.4|44822|44846.5|44844.1|44810.9|44808.5|782
1755183900000|2025-08-14 15:05:00|44824.9|44822.5|44804.1|44801.7|44831.7|44829.3|44791.4|44789|725
1755184200000|2025-08-14 15:10:00|44804.3|44801.9|44804.5|44802.1|44819.8|44817.4|44786.8|44784.4|716
1755184500000|2025-08-14 15:15:00|44802.5|44800.1|44789.2|44786.8|44816|44813.6|44784.2|44781.8|674
1755184800000|2025-08-14 15:20:00|44789.7|44787.3|44797.4|44795|44809|44806.6|44773.8|44771.4|627
1755185100000|2025-08-14 15:25:00|44796.9|44794.5|44746|44743.6|44798|44795.6|44738.8|44736.4|1409
1755185400000|2025-08-14 15:30:00|44746.5|44744.1|44760.4|44758|44793.7|44791.3|44733.5|44731.1|821
1755185700000|2025-08-14 15:35:00|44760.9|44758.5|44731.9|44729.5|44761.1|44758.7|44730|44727.6|837
1755186000000|2025-08-14 15:40:00|44731.4|44729|44762.2|44759.8|44763.3|44760.9|44720.7|44718.3|626
1755186300000|2025-08-14 15:45:00|44761.7|44759.3|44782.1|44779.7|44791.5|44789.1|44734.3|44731.9|905
1755186600000|2025-08-14 15:50:00|44782.6|44780.2|44763.4|44761|44782.6|44780.2|44749.9|44747.5|670
1755186900000|2025-08-14 15:55:00|44762.9|44760.5|44772|44769.6|44784.6|44782.2|44743.5|44741.1|670
1755187200000|2025-08-14 16:00:00|44773|44770.6|44744.2|44741.8|44775.3|44772.9|44734.5|44732.1|679
1755187500000|2025-08-14 16:05:00|44740.7|44738.3|44734.6|44732.2|44748.6|44746.2|44724.8|44722.4|725
1755187800000|2025-08-14 16:10:00|44734.1|44731.7|44686|44683.6|44737.4|44735|44677.9|44675.5|963
1755188100000|2025-08-14 16:15:00|44685.5|44683.1|44704|44701.6|44718.8|44716.4|44681.4|44679|736
1755188400000|2025-08-14 16:20:00|44703.5|44701.1|44725.1|44722.7|44735.9|44733.5|44688.5|44686.1|746
1755188700000|2025-08-14 16:25:00|44724.6|44722.2|44712.9|44710.5|44743.3|44740.9|44707.8|44705.4|622
1755189000000|2025-08-14 16:30:00|44713.4|44711|44705.1|44702.7|44724.6|44722.2|44694.5|44692.1|429
1755189300000|2025-08-14 16:35:00|44705.6|44703.2|44710.2|44707.8|44715.9|44713.5|44688|44685.6|391
1755189600000|2025-08-14 16:40:00|44710.7|44708.3|44711.6|44709.2|44715.5|44713.1|44689.3|44686.9|400
1755189900000|2025-08-14 16:45:00|44711.1|44708.7|44720.5|44718.1|44729.4|44727|44699.8|44697.4|443
1755190200000|2025-08-14 16:50:00|44721|44718.6|44749.8|44747.4|44751|44748.6|44720.4|44718|526
1755190500000|2025-08-14 16:55:00|44749.9|44747.5|44746.2|44743.8|44756.4|44754|44725.5|44723.1|492
1755190800000|2025-08-14 17:00:00|44746.7|44744.3|44766.7|44764.3|44768|44765.6|44741|44738.6|383
1755191100000|2025-08-14 17:05:00|44766.2|44763.8|44771.8|44769.4|44781.5|44779.1|44760.3|44757.9|395
1755191400000|2025-08-14 17:10:00|44771.3|44768.9|44773.7|44771.3|44777.7|44775.3|44762.3|44759.9|247
1755191700000|2025-08-14 17:15:00|44773.2|44770.8|44781.3|44778.9|44799.2|44796.8|44770.2|44767.8|529
1755192000000|2025-08-14 17:20:00|44781.8|44779.4|44787.1|44784.7|44791.7|44789.3|44768.7|44766.3|462
1755192300000|2025-08-14 17:25:00|44786.9|44784.5|44809.3|44806.9|44811|44808.6|44786.9|44784.5|300
1755192600000|2025-08-14 17:30:00|44808.8|44806.4|44814|44811.6|44821.5|44819.1|44799.2|44796.8|332
1755192900000|2025-08-14 17:35:00|44813.5|44811.1|44806|44803.6|44814.2|44811.8|44790.8|44788.4|441
1755193200000|2025-08-14 17:40:00|44806.4|44804|44812.6|44810.2|44814.1|44811.7|44778.5|44776.1|347
1755193500000|2025-08-14 17:45:00|44813.1|44810.7|44809.4|44807|44827.1|44824.7|44800.3|44797.9|386
1755193800000|2025-08-14 17:50:00|44810.4|44808|44808.9|44806.5|44811.4|44809|44786.3|44783.9|257
1755194100000|2025-08-14 17:55:00|44808.4|44806|44808.2|44805.8|44814.6|44812.2|44792|44789.6|230
1755194400000|2025-08-14 18:00:00|44807.2|44804.8|44821.5|44819.1|44824.2|44821.8|44804.2|44801.8|314
1755194700000|2025-08-14 18:05:00|44822|44819.6|44833.4|44831|44838.8|44836.4|44818|44815.6|292
1755195000000|2025-08-14 18:10:00|44832.9|44830.5|44804.3|44801.9|44835.9|44833.5|44801.8|44799.4|282
1755195300000|2025-08-14 18:15:00|44803.8|44801.4|44816.4|44814|44818.2|44815.8|44789.9|44787.5|437
1755195600000|2025-08-14 18:20:00|44816.6|44814.2|44828.7|44826.3|44836.1|44833.7|44811.9|44809.5|340
1755195900000|2025-08-14 18:25:00|44829.2|44826.8|44815.4|44813|44829.2|44826.8|44811.7|44809.3|237
1755196200000|2025-08-14 18:30:00|44815.3|44812.9|44819.3|44816.9|44823.4|44821|44806.3|44803.9|266
1755196500000|2025-08-14 18:35:00|44818.8|44816.4|44828.3|44825.9|44832.8|44830.4|44812.8|44810.4|275
1755196800000|2025-08-14 18:40:00|44827.8|44825.4|44864.8|44862.4|44865.5|44863.1|44825.7|44823.3|599
1755197100000|2025-08-14 18:45:00|44864.6|44862.2|44870.3|44867.9|44871.1|44868.7|44832.9|44830.5|508
1755197400000|2025-08-14 18:50:00|44870.8|44868.4|44849.4|44847|44873.2|44870.8|44847.2|44844.8|704
1755197700000|2025-08-14 18:55:00|44849.9|44847.5|44854.9|44852.5|44857.1|44854.7|44847.1|44844.7|219
1755198000000|2025-08-14 19:00:00|44855.4|44853|44863.5|44861.1|44867.7|44865.3|44847.2|44844.8|476
1755198300000|2025-08-14 19:05:00|44863|44860.6|44879.5|44877.1|44884.1|44881.7|44850.4|44848|357
1755198600000|2025-08-14 19:10:00|44881.5|44879.1|44906.3|44903.9|44906.4|44904|44881.5|44879.1|489
1755198900000|2025-08-14 19:15:00|44906.7|44904.3|44943.6|44941.2|44950.6|44948.2|44903.2|44900.8|772
1755199200000|2025-08-14 19:20:00|44942.5|44940.1|44934|44931.6|44952.1|44949.7|44934|44931.6|645
1755199500000|2025-08-14 19:25:00|44934.5|44932.1|44915.2|44912.8|44938.7|44936.3|44909.2|44906.8|796
1755199800000|2025-08-14 19:30:00|44914.8|44912.4|44903.7|44901.3|44920.1|44917.7|44900.4|44898|616
1755200100000|2025-08-14 19:35:00|44903.2|44900.8|44919.5|44917.1|44928.3|44925.9|44902.3|44899.9|498
1755200400000|2025-08-14 19:40:00|44920|44917.6|44921.6|44919.2|44925.7|44923.3|44906.2|44903.8|485
1755200700000|2025-08-14 19:45:00|44921.1|44918.7|44930.2|44927.8|44940.4|44938|44916.1|44913.7|518
1755201000000|2025-08-14 19:50:00|44929.4|44927|44927.1|44924.7|44938.4|44936|44912.2|44909.8|862
1755201300000|2025-08-14 19:55:00|44920.1|44917.7|44903.1|44900.7|44944.5|44942.1|44899.1|44896.7|3009
1755201600000|2025-08-14 20:00:00|44902.1|44899.7|44871.1|44866.3|44902.1|44899.7|44854.2|44849.4|2304
1755201900000|2025-08-14 20:05:00|44870.1|44865.3|44967.8|44963|44974.7|44969.9|44868.1|44863.3|1719
1755202200000|2025-08-14 20:10:00|44963.8|44959|44981.1|44976.3|45004.1|44999.3|44949.9|44945.1|3216
1755202500000|2025-08-14 20:15:00|44982.1|44977.3|44982.5|44977.7|44989.9|44985.1|44957.4|44952.6|1142
1755202800000|2025-08-14 20:20:00|44983.2|44978.4|44960.5|44955.7|44989.2|44984.4|44957.5|44952.7|341
1755203100000|2025-08-14 20:25:00|44961.5|44956.7|44988.7|44983.9|44989.7|44984.9|44957.7|44952.9|437
1755203400000|2025-08-14 20:30:00|44989.7|44984.9|45035.5|45030.7|45036|45031.2|44986.5|44981.7|340
1755203700000|2025-08-14 20:35:00|45036.5|45031.7|45022.8|45018|45039.7|45034.9|45022.5|45017.7|363
1755204000000|2025-08-14 20:40:00|45022.7|45017.9|45002.5|44997.7|45022.7|45017.9|45000.6|44995.8|181
1755204300000|2025-08-14 20:45:00|45003.5|44998.7|45015.6|45010.8|45017.7|45012.9|44999.6|44994.8|189
1755204600000|2025-08-14 20:50:00|45014.6|45009.8|45005.6|45000.8|45028|45023.2|45004.6|44999.8|159
1755204900000|2025-08-14 20:55:00|45004.6|44999.8|45028.5|45018.7|45030.6|45025.8|45000|44995.2|155
1755205200000|2025-08-14 21:00:00|45029.6|45019.8|45003.4|44993.6|45030.5|45020.7|44997.6|44987.8|0
1755205500000|2025-08-14 21:05:00|45005.1|44995.3|45015.9|45006.1|45015.9|45006.1|45005.1|44995.3|0
1755205800000|2025-08-14 21:10:00|45015.8|45006|45014.9|45005.1|45015.8|45006|45014.9|45005.1|0
1755206100000|2025-08-14 21:15:00|45014.7|45004.9|45008|44998.2|45014.7|45004.9|45007.9|44998.1|0
1755206400000|2025-08-14 21:20:00|45007.6|44997.8|45005.4|44995.6|45008.3|44998.5|45005.3|44995.5|0
1755206700000|2025-08-14 21:25:00|45007.8|44998|45001.2|44991.4|45007.8|44998|45001.1|44991.3|0
1755207000000|2025-08-14 21:30:00|45002.3|44992.5|45002.5|44992.7|45002.5|44992.7|45001.7|44991.9|0
1755207300000|2025-08-14 21:35:00|45004.4|44994.6|45006.4|44996.6|45006.7|44996.9|45002.4|44992.6|0
1755207600000|2025-08-14 21:40:00|45006.6|44996.8|45006.3|44996.5|45006.7|44996.9|45006.3|44996.5|0
1755207900000|2025-08-14 21:45:00|45006.5|44996.7|45006.3|44996.5|45008.3|44998.5|45005.9|44996.1|0
1755208200000|2025-08-14 21:50:00|45006.4|44996.6|45006.1|44996.3|45006.5|44996.7|45006.1|44996.3|0
1755208500000|2025-08-14 21:55:00|45006|44996.2|45005.6|44995.8|45007|44997.2|45005.2|44995.4|0
1755208800000|2025-08-14 22:00:00|45048.3|45043.5|45055.9|45051.1|45062.3|45057.5|45043.9|45039.1|152
1755209100000|2025-08-14 22:05:00|45055.4|45050.6|45075.9|45071.1|45075.9|45071.1|45053.9|45049.1|143
1755209400000|2025-08-14 22:10:00|45076|45071.2|45069.8|45065|45078|45073.2|45067.3|45062.5|64
1755209700000|2025-08-14 22:15:00|45070.3|45065.5|45067.4|45062.6|45071.9|45067.1|45059.3|45054.5|81
1755210000000|2025-08-14 22:20:00|45067.5|45062.7|45063.5|45058.7|45071.4|45066.6|45063.5|45058.7|68
1755210300000|2025-08-14 22:25:00|45063|45058.2|45068.5|45063.7|45073.1|45068.3|45062.3|45057.5|50
1755210600000|2025-08-14 22:30:00|45068|45063.2|45066.4|45061.6|45071.9|45067.1|45064.3|45059.5|32
1755210900000|2025-08-14 22:35:00|45066.9|45062.1|45069.2|45064.4|45076.9|45072.1|45066.3|45061.5|42
1755211200000|2025-08-14 22:40:00|45069.1|45064.3|45072.1|45067.3|45073.4|45068.6|45068.4|45063.6|27
1755211500000|2025-08-14 22:45:00|45071.6|45066.8|45073.8|45069|45078.2|45073.4|45065.4|45060.6|104
1755211800000|2025-08-14 22:50:00|45073.3|45068.5|45083.4|45078.6|45084.9|45080.1|45071|45066.2|32
1755212100000|2025-08-14 22:55:00|45082.9|45078.1|45090.6|45085.8|45092.5|45087.7|45077.2|45072.4|51
1755212400000|2025-08-14 23:00:00|45091.1|45086.3|45091.7|45086.9|45095.9|45091.1|45081.1|45076.3|37
1755212700000|2025-08-14 23:05:00|45091.2|45086.4|45094.5|45089.7|45103.8|45099|45090.7|45085.9|35
1755213000000|2025-08-14 23:10:00|45095|45090.2|45091.4|45086.6|45099.4|45094.6|45088.1|45083.3|26
1755213300000|2025-08-14 23:15:00|45091|45086.2|45094.7|45089.9|45094.7|45089.9|45089.1|45084.3|12
1755213600000|2025-08-14 23:20:00|45094.5|45089.7|45093.7|45088.9|45100.4|45095.6|45092.1|45087.3|98
1755213900000|2025-08-14 23:25:00|45093.3|45088.5|45086|45081.2|45093.8|45089|45085.3|45080.5|29
1755214200000|2025-08-14 23:30:00|45085.5|45080.7|45077.3|45072.5|45088.9|45084.1|45076.2|45071.4|53
1755214500000|2025-08-14 23:35:00|45077.8|45073|45088|45083.2|45089.1|45084.3|45077.8|45073|27
1755214800000|2025-08-14 23:40:00|45087.5|45082.7|45084.5|45079.7|45088.6|45083.8|45082.6|45077.8|23
1755215100000|2025-08-14 23:45:00|45085|45080.2|45090.4|45085.6|45101.5|45096.7|45077.4|45072.6|134
1755215400000|2025-08-14 23:50:00|45088.9|45084.1|45082.2|45077.4|45089.9|45085.1|45072.5|45067.7|44
1755215700000|2025-08-14 23:55:00|45082.7|45077.9|45069.6|45064.8|45084.5|45079.7|45069.5|45064.7|33
1755216000000|2025-08-15 00:00:00|45069.8|45065|45067.2|45062.4|45080.5|45075.7|45066.5|45061.7|88
1755216300000|2025-08-15 00:05:00|45067.7|45062.9|45057.4|45052.6|45068.2|45063.4|45054.9|45050.1|61
1755216600000|2025-08-15 00:10:00|45056.9|45052.1|45069.5|45064.7|45070|45065.2|45052.6|45047.8|63
1755216900000|2025-08-15 00:15:00|45070|45065.2|45065.6|45060.8|45070.5|45065.7|45058.5|45053.7|52
1755217200000|2025-08-15 00:20:00|45066.1|45061.3|45062.1|45057.3|45066.6|45061.8|45051.1|45046.3|43
1755217500000|2025-08-15 00:25:00|45061.6|45056.8|45067.9|45063.1|45068.4|45063.6|45057.5|45052.7|27
1755217800000|2025-08-15 00:30:00|45068.4|45063.6|45077.5|45072.7|45080.6|45075.8|45067.3|45062.5|42
1755218100000|2025-08-15 00:35:00|45077|45072.2|45097.8|45093|45097.8|45093|45074.5|45069.7|77
1755218400000|2025-08-15 00:40:00|45098.3|45093.5|45109.3|45104.5|45115.8|45111|45098.3|45093.5|99
1755218700000|2025-08-15 00:45:00|45109.8|45105|45104.7|45099.9|45115.5|45110.7|45101.3|45096.5|87
1755219000000|2025-08-15 00:50:00|45105.2|45100.4|45104.1|45099.3|45107.9|45103.1|45096.4|45091.6|36
1755219300000|2025-08-15 00:55:00|45103.6|45098.8|45105|45100.2|45108.1|45103.3|45102.4|45097.6|33
1755219600000|2025-08-15 01:00:00|45105.5|45100.7|45112.5|45107.7|45116|45111.2|45097.9|45093.1|51
1755219900000|2025-08-15 01:05:00|45112.4|45107.6|45116.6|45111.8|45117.1|45112.3|45109.6|45104.8|68
1755220200000|2025-08-15 01:10:00|45117.1|45112.3|45115.3|45110.5|45126.9|45122.1|45110.8|45106|88
1755220500000|2025-08-15 01:15:00|45114.8|45110|45128.6|45123.8|45129.1|45124.3|45111.8|45107|335
1755220800000|2025-08-15 01:20:00|45129.1|45124.3|45155.4|45150.6|45163.9|45159.1|45121.9|45117.1|656
1755221100000|2025-08-15 01:25:00|45153.4|45148.6|45159.6|45154.8|45162.8|45158|45144.3|45139.5|633
1755221400000|2025-08-15 01:30:00|45160.1|45155.3|45164.8|45160|45165.3|45160.5|45148.9|45144.1|339
1755221700000|2025-08-15 01:35:00|45165.3|45160.5|45178.8|45174|45183.4|45178.6|45164.6|45159.8|329
1755222000000|2025-08-15 01:40:00|45178.3|45173.5|45207.2|45202.4|45212.1|45207.3|45178.3|45173.5|337
1755222300000|2025-08-15 01:45:00|45206.9|45202.1|45195.1|45190.3|45221.8|45217|45192.4|45187.6|637
1755222600000|2025-08-15 01:50:00|45194.6|45189.8|45192.4|45187.6|45200|45195.2|45184|45179.2|121
1755222900000|2025-08-15 01:55:00|45191.9|45187.1|45190.2|45185.4|45199.2|45194.4|45189.9|45185.1|54
1755223200000|2025-08-15 02:00:00|45190.5|45185.7|45209.4|45204.6|45212|45207.2|45190.5|45185.7|212
1755223500000|2025-08-15 02:05:00|45210.1|45205.3|45226.4|45221.6|45238.2|45233.4|45202.2|45197.4|486
1755223800000|2025-08-15 02:10:00|45225.9|45221.1|45214|45209.2|45228.3|45223.5|45211|45206.2|125
1755224100000|2025-08-15 02:15:00|45214.5|45209.7|45215.5|45210.7|45218.6|45213.8|45212.3|45207.5|29
1755224400000|2025-08-15 02:20:00|45215.2|45210.4|45208.6|45203.8|45216.7|45211.9|45203.5|45198.7|44
1755224700000|2025-08-15 02:25:00|45208.1|45203.3|45203|45198.2|45212.9|45208.1|45197.7|45192.9|87
1755225000000|2025-08-15 02:30:00|45203.5|45198.7|45207.4|45202.6|45207.4|45202.6|45199.7|45194.9|89
1755225300000|2025-08-15 02:35:00|45207.9|45203.1|45209|45204.2|45214.2|45209.4|45205.9|45201.1|70
1755225600000|2025-08-15 02:40:00|45209.5|45204.7|45206|45201.2|45213.1|45208.3|45204.7|45199.9|31
1755225900000|2025-08-15 02:45:00|45206.5|45201.7|45204.5|45199.7|45206.5|45201.7|45200.5|45195.7|131
1755226200000|2025-08-15 02:50:00|45202.5|45197.7|45204|45199.2|45204|45199.2|45196.3|45191.5|53
1755226500000|2025-08-15 02:55:00|45204.5|45199.7|45211.6|45206.8|45218.4|45213.6|45203.5|45198.7|125
1755226800000|2025-08-15 03:00:00|45212.1|45207.3|45212|45207.2|45215.1|45210.3|45204.9|45200.1|66
1755227100000|2025-08-15 03:05:00|45212.5|45207.7|45209.2|45204.4|45214.5|45209.7|45208.9|45204.1|15
1755227400000|2025-08-15 03:10:00|45209.5|45204.7|45195.9|45191.1|45213.2|45208.4|45195.9|45191.1|211
1755227700000|2025-08-15 03:15:00|45195.8|45191|45193.5|45188.7|45196.5|45191.7|45187.8|45183|94
1755228000000|2025-08-15 03:20:00|45194|45189.2|45183.9|45179.1|45195|45190.2|45183.7|45178.9|77
1755228300000|2025-08-15 03:25:00|45183.7|45178.9|45200.4|45195.6|45200.5|45195.7|45182|45177.2|72
1755228600000|2025-08-15 03:30:00|45199.9|45195.1|45188.8|45184|45200.9|45196.1|45188|45183.2|50
1755228900000|2025-08-15 03:35:00|45188.3|45183.5|45185.8|45181|45189.5|45184.7|45184.5|45179.7|28
1755229200000|2025-08-15 03:40:00|45185.3|45180.5|45187|45182.2|45190.8|45186|45182.3|45177.5|38
1755229500000|2025-08-15 03:45:00|45187.5|45182.7|45191|45186.2|45198.3|45193.5|45185.2|45180.4|59
1755229800000|2025-08-15 03:50:00|45191.5|45186.7|45202.9|45198.1|45204.7|45199.9|45188.9|45184.1|91
1755230100000|2025-08-15 03:55:00|45202.4|45197.6|45200.4|45195.6|45205.5|45200.7|45200.2|45195.4|23
1755230400000|2025-08-15 04:00:00|45200.9|45196.1|45214|45209.2|45217.7|45212.9|45200.2|45195.4|66
1755230700000|2025-08-15 04:05:00|45213.5|45208.7|45228.4|45223.6|45231.3|45226.5|45208.5|45203.7|78
1755231000000|2025-08-15 04:10:00|45228.9|45224.1|45209.6|45204.8|45232.4|45227.6|45206.7|45201.9|64
1755231300000|2025-08-15 04:15:00|45209.1|45204.3|45211.6|45206.8|45213.8|45209|45205.1|45200.3|21
1755231600000|2025-08-15 04:20:00|45212.1|45207.3|45212|45207.2|45215.9|45211.1|45207.5|45202.7|14
1755231900000|2025-08-15 04:25:00|45211.5|45206.7|45214.5|45209.7|45218.5|45213.7|45211.1|45206.3|15
1755232200000|2025-08-15 04:30:00|45214.6|45209.8|45236.1|45231.3|45237.6|45232.8|45213.5|45208.7|65
1755232500000|2025-08-15 04:35:00|45235.6|45230.8|45230.9|45226.1|45235.6|45230.8|45222.3|45217.5|78
1755232800000|2025-08-15 04:40:00|45230.7|45225.9|45231.3|45226.5|45232.1|45227.3|45227.7|45222.9|10
1755233100000|2025-08-15 04:45:00|45231.8|45227|45231.4|45226.6|45232.3|45227.5|45227.1|45222.3|23
1755233400000|2025-08-15 04:50:00|45230.9|45226.1|45232.8|45228|45235.9|45231.1|45226.8|45222|90
1755233700000|2025-08-15 04:55:00|45232.3|45227.5|45234.2|45229.4|45235.8|45231|45230|45225.2|34
1755234000000|2025-08-15 05:00:00|45233.7|45228.9|45256.2|45251.4|45257.8|45253|45229.2|45224.4|127
1755234300000|2025-08-15 05:05:00|45256.7|45251.9|45241.2|45236.4|45257.7|45252.9|45241.2|45236.4|69
1755234600000|2025-08-15 05:10:00|45240.9|45236.1|45241.2|45236.4|45243.7|45238.9|45234.3|45229.5|42
1755234900000|2025-08-15 05:15:00|45241.7|45236.9|45235.2|45230.4|45244.5|45239.7|45224.5|45219.7|322
1755235200000|2025-08-15 05:20:00|45234.7|45229.9|45237|45232.2|45237.9|45233.1|45232.8|45228|41
1755235500000|2025-08-15 05:25:00|45236.5|45231.7|45237.3|45232.5|45237.3|45232.5|45231|45226.2|111
1755235800000|2025-08-15 05:30:00|45237.8|45233|45249|45244.2|45251.9|45247.1|45236.3|45231.5|93
1755236100000|2025-08-15 05:35:00|45249.5|45244.7|45255.1|45250.3|45261.8|45257|45247.8|45243|59
1755236400000|2025-08-15 05:40:00|45255.6|45250.8|45256.2|45251.4|45262.3|45257.5|45252.7|45247.9|33
1755236700000|2025-08-15 05:45:00|45257.2|45252.4|45255.7|45250.9|45266.2|45261.4|45255.3|45250.5|226
1755237000000|2025-08-15 05:50:00|45255.1|45250.3|45251.3|45246.5|45262.5|45257.7|45249|45244.2|219
1755237300000|2025-08-15 05:55:00|45250.8|45246|45251.9|45247.1|45255.8|45251|45250.8|45246|41
1755237600000|2025-08-15 06:00:00|45250.9|45248.3|45263.3|45259.7|45271.4|45267.8|45247.2|45243.6|203
1755237900000|2025-08-15 06:05:00|45263.8|45260.2|45256.4|45252.8|45264.8|45261.2|45255.9|45252.3|125
1755238200000|2025-08-15 06:10:00|45257.9|45254.3|45269.2|45265.6|45269.8|45266.2|45251.7|45248.1|130
1755238500000|2025-08-15 06:15:00|45269.7|45266.1|45274.4|45270.8|45282.3|45278.7|45266.9|45263.3|96
1755238800000|2025-08-15 06:20:00|45274.3|45270.7|45261.8|45258.2|45276.6|45273|45255.9|45252.3|111
1755239100000|2025-08-15 06:25:00|45261.4|45257.8|45259.1|45255.5|45264.5|45260.9|45252.8|45249.2|86
1755239400000|2025-08-15 06:30:00|45259.6|45256|45262.2|45258.6|45274.6|45271|45259.6|45256|71
1755239700000|2025-08-15 06:35:00|45261.7|45258.1|45266.9|45263.3|45279.9|45276.3|45261.7|45258.1|65
1755240000000|2025-08-15 06:40:00|45267|45263.4|45285.1|45281.5|45287.4|45283.8|45266|45262.4|330
1755240300000|2025-08-15 06:45:00|45285.6|45282|45282.7|45279.1|45291.3|45287.7|45281.4|45277.8|213
1755240600000|2025-08-15 06:50:00|45282.2|45278.6|45273|45269.4|45284.8|45281.2|45269|45265.4|405
1755240900000|2025-08-15 06:55:00|45272|45268.4|45260.4|45256.8|45275.6|45272|45259.4|45255.8|215
1755241200000|2025-08-15 07:00:00|45260.9|45257.3|45278.8|45275.2|45286.4|45282.8|45260.9|45257.3|218
1755241500000|2025-08-15 07:05:00|45278.9|45275.3|45256.7|45253.1|45281.9|45278.3|45255.2|45251.6|142
1755241800000|2025-08-15 07:10:00|45257.2|45253.6|45251.9|45248.3|45262.6|45259|45249.8|45246.2|102
1755242100000|2025-08-15 07:15:00|45251.4|45247.8|45258|45254.4|45259.6|45256|45245|45241.4|118
1755242400000|2025-08-15 07:20:00|45257.5|45253.9|45260|45256.4|45263.3|45259.7|45248.3|45244.7|107
1755242700000|2025-08-15 07:25:00|45259.5|45255.9|45251.2|45247.6|45262.7|45259.1|45250.2|45246.6|83
1755243000000|2025-08-15 07:30:00|45251.7|45248.1|45244.8|45241.2|45254.8|45251.2|45232.7|45229.1|149
1755243300000|2025-08-15 07:35:00|45245.3|45241.7|45250.8|45247.2|45255.1|45251.5|45243.1|45239.5|96
1755243600000|2025-08-15 07:40:00|45250.3|45246.7|45250.9|45247.3|45256|45252.4|45240|45236.4|133
1755243900000|2025-08-15 07:45:00|45248.4|45244.8|45254.7|45251.1|45265.4|45261.8|45246|45242.4|95
1755244200000|2025-08-15 07:50:00|45254.2|45250.6|45259.8|45256.2|45265.1|45261.5|45252.9|45249.3|63
1755244500000|2025-08-15 07:55:00|45260.3|45256.7|45268.9|45265.3|45279.1|45275.5|45260.3|45256.7|259
1755244800000|2025-08-15 08:00:00|45259.9|45256.3|45270.8|45267.2|45278|45274.4|45250.5|45246.9|875
1755245100000|2025-08-15 08:05:00|45270.3|45266.7|45273.4|45269.8|45274.1|45270.5|45258|45254.4|189
1755245400000|2025-08-15 08:10:00|45272.9|45269.3|45261.8|45258.2|45273.4|45269.8|45257.9|45254.3|267
1755245700000|2025-08-15 08:15:00|45260.3|45256.7|45269|45265.4|45274.3|45270.7|45259.8|45256.2|180
1755246000000|2025-08-15 08:20:00|45268.5|45264.9|45264.1|45260.5|45276.3|45272.7|45260.8|45257.2|100
1755246300000|2025-08-15 08:25:00|45263.6|45260|45270.8|45267.2|45275|45271.4|45261.4|45257.8|104
1755246600000|2025-08-15 08:30:00|45271.3|45267.7|45265.8|45262.2|45273.3|45269.7|45251.3|45247.7|130
1755246900000|2025-08-15 08:35:00|45265.7|45262.1|45256.3|45252.7|45265.8|45262.2|45251.9|45248.3|81
1755247200000|2025-08-15 08:40:00|45254.8|45251.2|45240.1|45236.5|45256.2|45252.6|45238.1|45234.5|130
1755247500000|2025-08-15 08:45:00|45239.6|45236|45226.9|45223.3|45249.3|45245.7|45226.7|45223.1|385
1755247800000|2025-08-15 08:50:00|45226.4|45222.8|45221.8|45218.2|45235|45231.4|45219.8|45216.2|203
1755248100000|2025-08-15 08:55:00|45222|45218.4|45218.4|45214.8|45227.4|45223.8|45214.9|45211.3|313
1755248400000|2025-08-15 09:00:00|45218.9|45215.3|45217.5|45213.9|45225|45221.4|45213.8|45210.2|264
1755248700000|2025-08-15 09:05:00|45217|45213.4|45215.6|45212|45219.6|45216|45201.1|45197.5|116
1755249000000|2025-08-15 09:10:00|45216.1|45212.5|45227.3|45223.7|45227.8|45224.2|45215.2|45211.6|105
1755249300000|2025-08-15 09:15:00|45226.8|45223.2|45212.9|45209.3|45229.2|45225.6|45212.1|45208.5|52
1755249600000|2025-08-15 09:20:00|45213|45209.4|45214.8|45211.2|45220|45216.4|45207.8|45204.2|47
1755249900000|2025-08-15 09:25:00|45215.3|45211.7|45220.2|45216.6|45221.4|45217.8|45213.2|45209.6|42
1755250200000|2025-08-15 09:30:00|45219.7|45216.1|45205.6|45202|45219.7|45216.1|45203.7|45200.1|46
1755250500000|2025-08-15 09:35:00|45205.1|45201.5|45209.1|45205.5|45213.9|45210.3|45202|45198.4|76
1755250800000|2025-08-15 09:40:00|45205.6|45202|45207.6|45204|45209.7|45206.1|45205.6|45202|54
1755251100000|2025-08-15 09:45:00|45207.9|45204.3|45207.9|45204.3|45212.8|45209.2|45201.3|45197.7|57
1755251400000|2025-08-15 09:50:00|45207.4|45203.8|45189.8|45186.2|45208.2|45204.6|45187.5|45183.9|225
1755251700000|2025-08-15 09:55:00|45190.3|45186.7|45176.3|45172.7|45192.8|45189.2|45175.1|45171.5|136
1755252000000|2025-08-15 10:00:00|45176.8|45173.2|45180.7|45177.1|45184|45180.4|45164|45160.4|142
1755252300000|2025-08-15 10:05:00|45180.2|45176.6|45188.7|45185.1|45188.7|45185.1|45165.9|45162.3|158
1755252600000|2025-08-15 10:10:00|45188.2|45184.6|45184.2|45180.6|45193.4|45189.8|45184.2|45180.6|47
1755252900000|2025-08-15 10:15:00|45184.4|45180.8|45195.6|45192|45195.6|45192|45181.9|45178.3|51
1755253200000|2025-08-15 10:20:00|45195.3|45191.7|45199.4|45195.8|45206.2|45202.6|45194.3|45190.7|105
1755253500000|2025-08-15 10:25:00|45199.9|45196.3|45201.4|45197.8|45204.4|45200.8|45196.6|45193|52
1755253800000|2025-08-15 10:30:00|45201.9|45198.3|45211.2|45207.6|45213.2|45209.6|45194.2|45190.6|218
1755254100000|2025-08-15 10:35:00|45211|45207.4|45207.2|45203.6|45211.2|45207.6|45202.8|45199.2|76
1755254400000|2025-08-15 10:40:00|45208.7|45205.1|45215.6|45212|45219.8|45216.2|45203|45199.4|100
1755254700000|2025-08-15 10:45:00|45216.1|45212.5|45227.6|45224|45229.2|45225.6|45205.8|45202.2|75
1755255000000|2025-08-15 10:50:00|45227.9|45224.3|45218.9|45215.3|45228.4|45224.8|45217.4|45213.8|54
1755255300000|2025-08-15 10:55:00|45218.8|45215.2|45231.3|45227.7|45241.4|45237.8|45214.7|45211.1|198
1755255600000|2025-08-15 11:00:00|45231.6|45228|45225|45221.4|45233.6|45230|45213.6|45210|189
1755255900000|2025-08-15 11:05:00|45224|45220.4|45217.5|45213.9|45224|45220.4|45212.3|45208.7|112
1755256200000|2025-08-15 11:10:00|45218.5|45214.9|45222.3|45218.7|45223.9|45220.3|45216.6|45213|75
1755256500000|2025-08-15 11:15:00|45221.8|45218.2|45229.5|45225.9|45231.8|45228.2|45216.8|45213.2|42
1755256800000|2025-08-15 11:20:00|45229|45225.4|45215.8|45212.2|45229|45225.4|45206.9|45203.3|99
1755257100000|2025-08-15 11:25:00|45215.5|45211.9|45210.9|45207.3|45223.2|45219.6|45210.8|45207.2|111
1755257400000|2025-08-15 11:30:00|45210.4|45206.8|45209.4|45205.8|45218.3|45214.7|45209.4|45205.8|66
1755257700000|2025-08-15 11:35:00|45209.1|45205.5|45211.2|45207.6|45222.1|45218.5|45206.6|45203|74
1755258000000|2025-08-15 11:40:00|45210.7|45207.1|45210.6|45207|45219|45215.4|45207.5|45203.9|64
1755258300000|2025-08-15 11:45:00|45210.8|45207.2|45207.6|45204|45212.1|45208.5|45201.2|45197.6|72
1755258600000|2025-08-15 11:50:00|45207.2|45203.6|45188.3|45184.7|45207.2|45203.6|45188.3|45184.7|120
1755258900000|2025-08-15 11:55:00|45188.8|45185.2|45183.8|45180.2|45196.3|45192.7|45183.4|45179.8|247
1755259200000|2025-08-15 12:00:00|45184.3|45180.7|45186.1|45182.5|45197.3|45193.7|45176.5|45172.9|202
1755259500000|2025-08-15 12:05:00|45185.1|45181.5|45181.3|45177.7|45189.9|45186.3|45179.5|45175.9|75
1755259800000|2025-08-15 12:10:00|45181.8|45178.2|45176.8|45173.2|45186.3|45182.7|45174.1|45170.5|118
1755260100000|2025-08-15 12:15:00|45177.3|45173.7|45167.4|45163.8|45177.3|45173.7|45162.3|45158.7|243
1755260400000|2025-08-15 12:20:00|45166.9|45163.3|45154.7|45151.1|45176.1|45172.5|45148.2|45144.6|648
1755260700000|2025-08-15 12:25:00|45155.2|45151.6|45158.3|45154.7|45160.5|45156.9|45135.9|45132.3|322
1755261000000|2025-08-15 12:30:00|45158.2|45154.6|45172.8|45169.2|45176.6|45173|45151.8|45148.2|364
1755261300000|2025-08-15 12:35:00|45172.3|45168.7|45168.9|45165.3|45180.2|45176.6|45157.5|45153.9|410
1755261600000|2025-08-15 12:40:00|45170.4|45166.8|45181|45177.4|45191.1|45187.5|45163.1|45159.5|389
1755261900000|2025-08-15 12:45:00|45180.5|45176.9|45184.8|45181.2|45190.6|45187|45178.1|45174.5|93
1755262200000|2025-08-15 12:50:00|45184.3|45180.7|45181.9|45178.3|45188.5|45184.9|45171|45167.4|188
1755262500000|2025-08-15 12:55:00|45181.4|45177.8|45182.3|45178.7|45192.4|45188.8|45174.6|45171|215
1755262800000|2025-08-15 13:00:00|45182.8|45179.2|45187.3|45183.7|45189.8|45186.2|45174.1|45170.5|205
1755263100000|2025-08-15 13:05:00|45187.1|45183.5|45191.5|45187.9|45204.2|45200.6|45179.8|45176.2|240
1755263400000|2025-08-15 13:10:00|45191|45187.4|45182.4|45178.8|45191.4|45187.8|45167.5|45163.9|212
1755263700000|2025-08-15 13:15:00|45182.9|45179.3|45197.8|45194.2|45200.8|45197.2|45179.1|45175.5|257
1755264000000|2025-08-15 13:20:00|45197.3|45193.7|45183.3|45179.7|45197.8|45194.2|45175.2|45171.6|339
1755264300000|2025-08-15 13:25:00|45183.8|45180.2|45208|45204.4|45211|45207.4|45149.2|45145.6|1292
1755264600000|2025-08-15 13:30:00|45207.5|45203.9|45059.1|45056.7|45217.6|45215.2|45053.4|45051|6050
1755264900000|2025-08-15 13:35:00|45058.9|45056.5|45102.9|45100.5|45107.7|45105.3|45054.8|45052.4|1545
1755265200000|2025-08-15 13:40:00|45103.9|45101.5|45123.8|45121.4|45158.7|45156.3|45103.9|45101.5|1605
1755265500000|2025-08-15 13:45:00|45124.3|45121.9|45051.9|45049.5|45140.4|45138|45047.9|45045.5|1635
1755265800000|2025-08-15 13:50:00|45050.9|45048.5|45083|45080.6|45093.4|45091|45047.6|45045.2|1345
1755266100000|2025-08-15 13:55:00|45083.5|45081.1|45052.6|45050.2|45086.4|45084|45029.6|45027.2|1381
1755266400000|2025-08-15 14:00:00|44998.1|44995.7|45026.8|45024.4|45044.9|45042.5|44997.8|44995.4|1885
1755266700000|2025-08-15 14:05:00|45026.3|45023.9|45001.6|44999.2|45034|45031.6|44978.8|44976.4|1155
1755267000000|2025-08-15 14:10:00|44998.5|44996.1|44982|44979.6|45018|45015.6|44964.5|44962.1|1195
1755267300000|2025-08-15 14:15:00|44982.5|44980.1|44918.9|44916.5|44993.4|44991|44914.7|44912.3|1648
1755267600000|2025-08-15 14:20:00|44922.5|44920.1|44911.8|44909.4|44951.7|44949.3|44902|44899.6|1381
1755267900000|2025-08-15 14:25:00|44911.5|44909.1|44961.9|44959.5|44970.3|44967.9|44906.5|44904.1|1227
1755268200000|2025-08-15 14:30:00|44960|44957.6|44942.3|44939.9|44972.5|44970.1|44931.4|44929|1091
1755268500000|2025-08-15 14:35:00|44941.8|44939.4|44966.8|44964.4|44967|44964.6|44935|44932.6|676
1755268800000|2025-08-15 14:40:00|44965.8|44963.4|44943.9|44941.5|44974.8|44972.4|44937.5|44935.1|716
1755269100000|2025-08-15 14:45:00|44944.4|44942|44953.1|44950.7|44962.7|44960.3|44919.8|44917.4|727
1755269400000|2025-08-15 14:50:00|44951.3|44948.9|44939.6|44937.2|44959.2|44956.8|44933.3|44930.9|514
1755269700000|2025-08-15 14:55:00|44940.1|44937.7|44951.9|44949.5|44954.8|44952.4|44929.7|44927.3|441
1755270000000|2025-08-15 15:00:00|44951.2|44948.8|44932.1|44929.7|44955.1|44952.7|44930|44927.6|431
1755270300000|2025-08-15 15:05:00|44932.2|44929.8|44941.7|44939.3|44945.1|44942.7|44906.3|44903.9|539
1755270600000|2025-08-15 15:10:00|44944.2|44941.8|44979.4|44977|44986.5|44984.1|44940.8|44938.4|607
1755270900000|2025-08-15 15:15:00|44978.9|44976.5|44997.4|44995|45006.3|45003.9|44964.4|44962|1147
1755271200000|2025-08-15 15:20:00|44997.7|44995.3|44955.8|44953.4|45006.7|45004.3|44951|44948.6|656
1755271500000|2025-08-15 15:25:00|44955.3|44952.9|44955.9|44953.5|44972|44969.6|44943.4|44941|438
1755271800000|2025-08-15 15:30:00|44958.7|44956.3|45014.6|45012.2|45024.5|45022.1|44958.2|44955.8|618
1755272100000|2025-08-15 15:35:00|45015.1|45012.7|44989.7|44987.3|45023.6|45021.2|44986.5|44984.1|565
1755272400000|2025-08-15 15:40:00|44988.8|44986.4|44961.1|44958.7|45003.4|45001|44952.6|44950.2|1155
1755272700000|2025-08-15 15:45:00|44960.6|44958.2|45012|45009.6|45012.4|45010|44959.5|44957.1|600
1755273000000|2025-08-15 15:50:00|45011|45008.6|45044.7|45042.3|45049.2|45046.8|45004.8|45002.4|1153
1755273300000|2025-08-15 15:55:00|45045.2|45042.8|44993.8|44991.4|45051.9|45049.5|44988.5|44986.1|844
1755273600000|2025-08-15 16:00:00|44993.6|44991.2|45001.8|44999.4|45015.1|45012.7|44982.2|44979.8|605
1755273900000|2025-08-15 16:05:00|45002.3|44999.9|45007.5|45005.1|45018.7|45016.3|44993.8|44991.4|414
1755274200000|2025-08-15 16:10:00|45006.9|45004.5|45027.7|45025.3|45029.4|45027|45000.9|44998.5|647
1755274500000|2025-08-15 16:15:00|45027.2|45024.8|45000.4|44998|45027.6|45025.2|44991.9|44989.5|625
1755274800000|2025-08-15 16:20:00|45000.7|44998.3|45021.4|45019|45023|45020.6|44989|44986.6|653
1755275100000|2025-08-15 16:25:00|45020.9|45018.5|45021.3|45018.9|45041.6|45039.2|45006.5|45004.1|878
1755275400000|2025-08-15 16:30:00|45021.7|45019.3|45027.7|45025.3|45030.6|45028.2|45014.1|45011.7|266
1755275700000|2025-08-15 16:35:00|45027.2|45024.8|45020.4|45018|45030.3|45027.9|45009.7|45007.3|361
1755276000000|2025-08-15 16:40:00|45019.9|45017.5|45021.6|45019.2|45031.6|45029.2|45011.8|45009.4|358
1755276300000|2025-08-15 16:45:00|45022.1|45019.7|45032.2|45029.8|45035.1|45032.7|45016.3|45013.9|309
1755276600000|2025-08-15 16:50:00|45030.3|45027.9|45015.6|45013.2|45040.7|45038.3|45009.3|45006.9|383
1755276900000|2025-08-15 16:55:00|45015.1|45012.7|45015.8|45013.4|45031.8|45029.4|45006.1|45003.7|330
1755277200000|2025-08-15 17:00:00|45016.5|45014.1|45005.6|45003.2|45020.6|45018.2|44998.5|44996.1|444
1755277500000|2025-08-15 17:05:00|45005.1|45002.7|45021.8|45019.4|45028|45025.6|44994.7|44992.3|314
1755277800000|2025-08-15 17:10:00|45021.9|45019.5|45021.9|45019.5|45025.5|45023.1|45006.9|45004.5|230
1755278100000|2025-08-15 17:15:00|45021.4|45019|45017.4|45015|45035.9|45033.5|45014.1|45011.7|260
1755278400000|2025-08-15 17:20:00|45017.1|45014.7|45027.2|45024.8|45029|45026.6|45016.5|45014.1|175
1755278700000|2025-08-15 17:25:00|45026.7|45024.3|45038.7|45036.3|45050.1|45047.7|45018.4|45016|461
1755279000000|2025-08-15 17:30:00|45037|45034.6|45048|45045.6|45057.5|45055.1|45026|45023.6|485
1755279300000|2025-08-15 17:35:00|45048.5|45046.1|45043.4|45041|45054|45051.6|45033|45030.6|264
1755279600000|2025-08-15 17:40:00|45045.2|45042.8|45048.7|45046.3|45052.5|45050.1|45038.7|45036.3|191
1755279900000|2025-08-15 17:45:00|45048.2|45045.8|45064.5|45062.1|45066.5|45064.1|45039.7|45037.3|228
1755280200000|2025-08-15 17:50:00|45062.8|45060.4|45075.1|45072.7|45076.1|45073.7|45060.1|45057.7|358
1755280500000|2025-08-15 17:55:00|45074.6|45072.2|45078.6|45076.2|45091.8|45089.4|45071.5|45069.1|496
1755280800000|2025-08-15 18:00:00|45079|45076.6|45038.2|45035.8|45079|45076.6|45036.6|45034.2|944
1755281100000|2025-08-15 18:05:00|45038.7|45036.3|45045.8|45043.4|45053.1|45050.7|45029.1|45026.7|346
1755281400000|2025-08-15 18:10:00|45046|45043.6|45040.6|45038.2|45057.7|45055.3|45039.8|45037.4|276
1755281700000|2025-08-15 18:15:00|45041.1|45038.7|45012.1|45009.7|45042.3|45039.9|45008.7|45006.3|681
1755282000000|2025-08-15 18:20:00|45011.6|45009.2|45035.5|45033.1|45036|45033.6|45011.3|45008.9|255
1755282300000|2025-08-15 18:25:00|45035.9|45033.5|45053.2|45050.8|45058.2|45055.8|45035.1|45032.7|264
1755282600000|2025-08-15 18:30:00|45050.4|45048|45038.3|45035.9|45056.9|45054.5|45038.3|45035.9|305
1755282900000|2025-08-15 18:35:00|45038.4|45036|45034.1|45031.7|45041.9|45039.5|45026.4|45024|313
1755283200000|2025-08-15 18:40:00|45034.6|45032.2|45030.9|45028.5|45038.8|45036.4|45021|45018.6|192
1755283500000|2025-08-15 18:45:00|45030.7|45028.3|45024.9|45022.5|45037.1|45034.7|45015.7|45013.3|212
1755283800000|2025-08-15 18:50:00|45025.4|45023|45033.9|45031.5|45044.4|45042|45021.9|45019.5|175
1755284100000|2025-08-15 18:55:00|45033.4|45031|45026.3|45023.9|45039.4|45037|44994.3|44991.9|1041
1755284400000|2025-08-15 19:00:00|45025.6|45023.2|44979.7|44977.3|45029.5|45027.1|44969|44966.6|1196
1755284700000|2025-08-15 19:05:00|44979.2|44976.8|44982.7|44980.3|44996.9|44994.5|44956.8|44954.4|667
1755285000000|2025-08-15 19:10:00|44984.6|44982.2|44995.4|44993|44997.5|44995.1|44984.6|44982.2|239
1755285300000|2025-08-15 19:15:00|44994.9|44992.5|44983.9|44981.5|44997.8|44995.4|44975.8|44973.4|365
1755285600000|2025-08-15 19:20:00|44983.4|44981|44996.9|44994.5|45005.2|45002.8|44971.2|44968.8|330
1755285900000|2025-08-15 19:25:00|44997.4|44995|44986.7|44984.3|44997.4|44995|44980.5|44978.1|268
1755286200000|2025-08-15 19:30:00|44987.8|44985.4|44982.3|44979.9|44994.1|44991.7|44968.7|44966.3|278
1755286500000|2025-08-15 19:35:00|44981.8|44979.4|44967.3|44964.9|44988.7|44986.3|44966|44963.6|316
1755286800000|2025-08-15 19:40:00|44965.7|44963.3|44990.9|44988.5|44998.8|44996.4|44965.7|44963.3|428
1755287100000|2025-08-15 19:45:00|44991.4|44989|45003.5|45001.1|45006.9|45004.5|44991.4|44989|548
1755287400000|2025-08-15 19:50:00|45003.2|45000.8|44958.5|44956.1|45006.7|45004.3|44953.4|44951|1332
1755287700000|2025-08-15 19:55:00|44958|44955.6|44954.3|44951.9|44968.2|44965.8|44937|44934.6|3255
1755288000000|2025-08-15 20:00:00|44955.3|44952.9|44932.9|44928.1|44966.6|44961.8|44922.4|44917.6|799
1755288300000|2025-08-15 20:05:00|44933.9|44929.1|44920.8|44916|44933.9|44929.1|44917.4|44912.6|217
1755288600000|2025-08-15 20:10:00|44919.8|44915|44932.9|44928.1|44935.9|44931.1|44917.7|44912.9|123
1755288900000|2025-08-15 20:15:00|44933.9|44929.1|44922.8|44918|44934.9|44930.1|44919.9|44915.1|130
1755289200000|2025-08-15 20:20:00|44921.8|44917|44914.6|44909.8|44922.7|44917.9|44914.4|44909.6|70
1755289500000|2025-08-15 20:25:00|44914.3|44909.5|44910.4|44905.6|44917.6|44912.8|44908.9|44904.1|88
1755289800000|2025-08-15 20:30:00|44910.6|44905.8|44925.9|44921.1|44926.9|44922.1|44910.6|44905.8|81
1755290100000|2025-08-15 20:35:00|44924.9|44920.1|44921.8|44917|44925.9|44921.1|44915.9|44911.1|47
1755290400000|2025-08-15 20:40:00|44921.7|44916.9|44924.4|44919.6|44924.7|44919.9|44919.5|44914.7|49
1755290700000|2025-08-15 20:45:00|44925.4|44920.6|44922.6|44917.8|44925.4|44920.6|44917.9|44913.1|75
1755291000000|2025-08-15 20:50:00|44922.7|44917.9|44927.7|44922.9|44940.3|44935.5|44922.7|44917.9|197
1755291300000|2025-08-15 20:55:00|44928.7|44923.9|44931.7|44921.9|44935.1|44930.3|44923.6|44918.8|56
1755468000000|2025-08-17 22:00:00|44958.7|44953.9|44979.2|44974.4|44984.7|44979.9|44957.2|44952.4|53
1755468300000|2025-08-17 22:05:00|44978.7|44973.9|44992.1|44987.3|45006.1|45001.3|44978.4|44973.6|79
1755468600000|2025-08-17 22:10:00|44991.6|44986.8|44992.6|44987.8|44999.2|44994.4|44986.1|44981.3|62
1755468900000|2025-08-17 22:15:00|44993.1|44988.3|44990.8|44986|44995.1|44990.3|44979.2|44974.4|63
1755469200000|2025-08-17 22:20:00|44992.3|44987.5|44992.6|44987.8|44998.5|44993.7|44989.1|44984.3|49
1755469500000|2025-08-17 22:25:00|44994.1|44989.3|44995.2|44990.4|44997.1|44992.3|44991.6|44986.8|12
1755469800000|2025-08-17 22:30:00|44994.7|44989.9|45003|44998.2|45003.5|44998.7|44993.1|44988.3|48
1755470100000|2025-08-17 22:35:00|45002.5|44997.7|45001.4|44996.6|45006.6|45001.8|44996.5|44991.7|37
1755470400000|2025-08-17 22:40:00|45000.9|44996.1|45008.7|45003.9|45008.8|45004|45000.8|44996|12
1755470700000|2025-08-17 22:45:00|45009.2|45004.4|45003.9|44999.1|45009.7|45004.9|44998.8|44994|46
1755471000000|2025-08-17 22:50:00|45002.4|44997.6|45006.9|45002.1|45008.2|45003.4|45000.9|44996.1|27
1755471300000|2025-08-17 22:55:00|45006.4|45001.6|45005.4|45000.6|45008.4|45003.6|45002.5|44997.7|45
1755471600000|2025-08-17 23:00:00|45004.4|44999.6|45003.8|44999|45007.6|45002.8|45001.8|44997|14
1755471900000|2025-08-17 23:05:00|45003.3|44998.5|45008.5|45003.7|45008.5|45003.7|44999.9|44995.1|12
1755472200000|2025-08-17 23:10:00|45008|45003.2|45008.1|45003.3|45016.2|45011.4|45007.5|45002.7|22
1755472500000|2025-08-17 23:15:00|45008.3|45003.5|45011.3|45006.5|45012.7|45007.9|45006.9|45002.1|9
1755472800000|2025-08-17 23:20:00|45010.9|45006.1|45009.1|45004.3|45014.4|45009.6|45007.2|45002.4|9
1755473100000|2025-08-17 23:25:00|45007.1|45002.3|45004.3|44999.5|45009.4|45004.6|45002.2|44997.4|40
1755473400000|2025-08-17 23:30:00|45004.8|45000|45015.8|45011|45018.8|45014|45004.8|45000|19
1755473700000|2025-08-17 23:35:00|45017.3|45012.5|45016.3|45011.5|45025.2|45020.4|45015.5|45010.7|44
1755474000000|2025-08-17 23:40:00|45016.1|45011.3|45027|45022.2|45028.1|45023.3|45016.1|45011.3|27
1755474300000|2025-08-17 23:45:00|45027.3|45022.5|45006.4|45001.6|45027.8|45023|45006|45001.2|30
1755474600000|2025-08-17 23:50:00|45006.9|45002.1|45008.8|45004|45010.9|45006.1|45002.2|44997.4|19
1755474900000|2025-08-17 23:55:00|45008.5|45003.7|45017.7|45012.9|45017.7|45012.9|45007|45002.2|15
1755475200000|2025-08-18 00:00:00|45016.7|45011.9|45023.7|45018.9|45027.9|45023.1|45013.3|45008.5|39
1755475500000|2025-08-18 00:05:00|45025.2|45020.4|45031|45026.2|45034|45029.2|45021.2|45016.4|60
1755475800000|2025-08-18 00:10:00|45030.5|45025.7|45022.9|45018.1|45032.3|45027.5|45021.9|45017.1|40
1755476100000|2025-08-18 00:15:00|45023.4|45018.6|45013.4|45008.6|45025.9|45021.1|45012|45007.2|64
1755476400000|2025-08-18 00:20:00|45013.9|45009.1|45010.7|45005.9|45018.7|45013.9|45010.2|45005.4|24
1755476700000|2025-08-18 00:25:00|45011.2|45006.4|45021.3|45016.5|45023.3|45018.5|45011.2|45006.4|35
1755477000000|2025-08-18 00:30:00|45020.8|45016|45015.1|45010.3|45021.1|45016.3|45014.2|45009.4|20
1755477300000|2025-08-18 00:35:00|45016.1|45011.3|45018|45013.2|45022.7|45017.9|45015.1|45010.3|32
1755477600000|2025-08-18 00:40:00|45017.6|45012.8|45018.7|45013.9|45021.2|45016.4|45014.3|45009.5|30
1755477900000|2025-08-18 00:45:00|45019.2|45014.4|45017.4|45012.6|45019.7|45014.9|45011|45006.2|22
1755478200000|2025-08-18 00:50:00|45017.9|45013.1|45019.1|45014.3|45020.8|45016|45015.6|45010.8|33
1755478500000|2025-08-18 00:55:00|45019.6|45014.8|45016.3|45011.5|45020.1|45015.3|45008.8|45004|56
1755478800000|2025-08-18 01:00:00|45015.8|45011|45011.7|45006.9|45015.8|45011|45007.7|45002.9|40
1755479100000|2025-08-18 01:05:00|45011.2|45006.4|45014.7|45009.9|45018.2|45013.4|45010.7|45005.9|25
1755479400000|2025-08-18 01:10:00|45015.2|45010.4|45015.8|45011|45018.2|45013.4|45013.7|45008.9|29
1755479700000|2025-08-18 01:15:00|45016.3|45011.5|45021|45016.2|45023.9|45019.1|45015.9|45011.1|16
1755480000000|2025-08-18 01:20:00|45021.5|45016.7|45024.2|45019.4|45025.2|45020.4|45019.8|45015|15
1755480300000|2025-08-18 01:25:00|45023.7|45018.9|45024.8|45020|45029.2|45024.4|45022.9|45018.1|76
1755480600000|2025-08-18 01:30:00|45025.3|45020.5|45026.7|45021.9|45026.7|45021.9|45021.5|45016.7|17
1755480900000|2025-08-18 01:35:00|45027.2|45022.4|45027.6|45022.8|45028.7|45023.9|45023.8|45019|32
1755481200000|2025-08-18 01:40:00|45028.1|45023.3|45028.3|45023.5|45032.7|45027.9|45026.8|45022|33
1755481500000|2025-08-18 01:45:00|45027.8|45023|45032.7|45027.9|45033.7|45028.9|45024.6|45019.8|67
1755481800000|2025-08-18 01:50:00|45033.7|45028.9|45035.5|45030.7|45039|45034.2|45033|45028.2|62
1755482100000|2025-08-18 01:55:00|45035|45030.2|45032.8|45028|45035.5|45030.7|45029.6|45024.8|33
1755482400000|2025-08-18 02:00:00|45032.5|45027.7|45029.8|45025|45033|45028.2|45027|45022.2|32
1755482700000|2025-08-18 02:05:00|45029.3|45024.5|45023.9|45019.1|45029.3|45024.5|45023.4|45018.6|22
1755483000000|2025-08-18 02:10:00|45024.4|45019.6|45029.6|45024.8|45029.6|45024.8|45023.3|45018.5|7
1755483300000|2025-08-18 02:15:00|45030.1|45025.3|45024.9|45020.1|45030.6|45025.8|45024.4|45019.6|14
1755483600000|2025-08-18 02:20:00|45025.4|45020.6|45014.8|45010|45025.4|45020.6|45011.8|45007|20
1755483900000|2025-08-18 02:25:00|45015.3|45010.5|45016.5|45011.7|45019.9|45015.1|45012.8|45008|28
1755484200000|2025-08-18 02:30:00|45017|45012.2|45019.6|45014.8|45019.6|45014.8|45015.5|45010.7|5
1755484500000|2025-08-18 02:35:00|45020.1|45015.3|45019.2|45014.4|45020.2|45015.4|45017.5|45012.7|9
1755484800000|2025-08-18 02:40:00|45018.7|45013.9|45018|45013.2|45021.5|45016.7|45016|45011.2|7
1755485100000|2025-08-18 02:45:00|45017.5|45012.7|45014|45009.2|45019.1|45014.3|45013.5|45008.7|10
1755485400000|2025-08-18 02:50:00|45015|45010.2|45017.9|45013.1|45019.4|45014.6|45014.4|45009.6|15
1755485700000|2025-08-18 02:55:00|45016.9|45012.1|45018.8|45014|45019.8|45015|45016.9|45012.1|11
1755486000000|2025-08-18 03:00:00|45019.6|45014.8|45022.7|45017.9|45022.9|45018.1|45019.1|45014.3|10
1755486300000|2025-08-18 03:05:00|45023.2|45018.4|45022.7|45017.9|45024.4|45019.6|45022.4|45017.6|5
1755486600000|2025-08-18 03:10:00|45023.2|45018.4|45030.7|45025.9|45031.5|45026.7|45023.2|45018.4|15
1755486900000|2025-08-18 03:15:00|45030.2|45025.4|45018.5|45013.7|45030.2|45025.4|45018.5|45013.7|13
1755487200000|2025-08-18 03:20:00|45018|45013.2|45020.9|45016.1|45021.6|45016.8|45015.8|45011|8
1755487500000|2025-08-18 03:25:00|45021.4|45016.6|45021|45016.2|45023.4|45018.6|45019|45014.2|7
1755487800000|2025-08-18 03:30:00|45020.5|45015.7|45012.7|45007.9|45021|45016.2|45012.2|45007.4|18
1755488100000|2025-08-18 03:35:00|45013.2|45008.4|45018.9|45014.1|45020.4|45015.6|45013.2|45008.4|9
1755488400000|2025-08-18 03:40:00|45018.4|45013.6|45017.5|45012.7|45018.9|45014.1|45014.5|45009.7|24
1755488700000|2025-08-18 03:45:00|45017|45012.2|45022.4|45017.6|45022.5|45017.7|45015.8|45011|7
1755489000000|2025-08-18 03:50:00|45021.9|45017.1|45021.3|45016.5|45024.6|45019.8|45021.3|45016.5|7
1755489300000|2025-08-18 03:55:00|45020.8|45016|45020.5|45015.7|45025.7|45020.9|45020|45015.2|13
1755489600000|2025-08-18 04:00:00|45020|45015.2|45025.2|45020.4|45025.2|45020.4|45018|45013.2|14
1755489900000|2025-08-18 04:05:00|45024.7|45019.9|45021.4|45016.6|45025.2|45020.4|45020.3|45015.5|8
1755490200000|2025-08-18 04:10:00|45021.9|45017.1|45006.1|45001.3|45022.4|45017.6|45006.1|45001.3|26
1755490500000|2025-08-18 04:15:00|45005.5|45000.7|45005.4|45000.6|45013.5|45008.7|45003.5|44998.7|21
1755490800000|2025-08-18 04:20:00|45004.9|45000.1|45011.1|45006.3|45013.1|45008.3|45002.4|44997.6|8
1755491100000|2025-08-18 04:25:00|45010.6|45005.8|45011.8|45007|45012.3|45007.5|45008.4|45003.6|3
1755491400000|2025-08-18 04:30:00|45012.3|45007.5|45012.9|45008.1|45013.2|45008.4|45010.6|45005.8|2
1755491700000|2025-08-18 04:35:00|45012.4|45007.6|45015.7|45010.9|45016.2|45011.4|45011.4|45006.6|17
1755492000000|2025-08-18 04:40:00|45015.2|45010.4|45012.7|45007.9|45018.4|45013.6|45012.2|45007.4|16
1755492300000|2025-08-18 04:45:00|45011.7|45006.9|45012.5|45007.7|45015.1|45010.3|45008.7|45003.9|12
1755492600000|2025-08-18 04:50:00|45011.9|45007.1|45008.8|45004|45012.4|45007.6|45007.8|45003|12
1755492900000|2025-08-18 04:55:00|45008.3|45003.5|45003.1|44998.3|45009.3|45004.5|45002.6|44997.8|9
1755493200000|2025-08-18 05:00:00|45002.6|44997.8|45004.7|44999.9|45006|45001.2|45002.6|44997.8|13
1755493500000|2025-08-18 05:05:00|45005.2|45000.4|45009.1|45004.3|45014.8|45010|45004.2|44999.4|7
1755493800000|2025-08-18 05:10:00|45008.6|45003.8|45009|45004.2|45009.6|45004.8|45005.8|45001|17
1755494100000|2025-08-18 05:15:00|45008.5|45003.7|45012|45007.2|45013.8|45009|45007|45002.2|5
1755494400000|2025-08-18 05:20:00|45012.5|45007.7|45003.2|44998.4|45014.5|45009.7|45002.7|44997.9|19
1755494700000|2025-08-18 05:25:00|45003.7|44998.9|44998|44993.2|45004.2|44999.4|44997.5|44992.7|45
1755495000000|2025-08-18 05:30:00|44998.5|44993.7|44999.5|44994.7|45000.5|44995.7|44997.5|44992.7|9
1755495300000|2025-08-18 05:35:00|44999.3|44994.5|45005.4|45000.6|45009.6|45004.8|44999.1|44994.3|38
1755495600000|2025-08-18 05:40:00|45005.9|45001.1|44999|44994.2|45006.4|45001.6|44998|44993.2|17
1755495900000|2025-08-18 05:45:00|44998.5|44993.7|45001.1|44996.3|45002.3|44997.5|44998|44993.2|17
1755496200000|2025-08-18 05:50:00|45001.6|44996.8|45000.3|44995.5|45002.3|44997.5|44999.3|44994.5|3
1755496500000|2025-08-18 05:55:00|44999.8|44995|45001.5|44996.7|45006.7|45001.9|44997.9|44993.1|26
1755496800000|2025-08-18 06:00:00|45000.8|44997.2|44988.8|44985.2|45009|45005.4|44987.6|44984|69
1755497100000|2025-08-18 06:05:00|44989.3|44985.7|44985.5|44981.9|44992.7|44989.1|44984|44980.4|42
1755497400000|2025-08-18 06:10:00|44986.5|44982.9|44968.5|44964.9|44988.7|44985.1|44968.1|44964.5|146
1755497700000|2025-08-18 06:15:00|44968.8|44965.2|44945.3|44941.7|44968.8|44965.2|44943.8|44940.2|115
1755498000000|2025-08-18 06:20:00|44945|44941.4|44926.1|44922.5|44945.4|44941.8|44925.8|44922.2|252
1755498300000|2025-08-18 06:25:00|44924.6|44921|44926.2|44922.6|44935.8|44932.2|44917.9|44914.3|224
1755498600000|2025-08-18 06:30:00|44925.7|44922.1|44933.8|44930.2|44934.7|44931.1|44919|44915.4|117
1755498900000|2025-08-18 06:35:00|44934.3|44930.7|44916.9|44913.3|44935.8|44932.2|44916.4|44912.8|91
1755499200000|2025-08-18 06:40:00|44916.4|44912.8|44865.8|44862.2|44918|44914.4|44858.9|44855.3|479
1755499500000|2025-08-18 06:45:00|44866.3|44862.7|44895.6|44892|44896.1|44892.5|44863.8|44860.2|165
1755499800000|2025-08-18 06:50:00|44895.1|44891.5|44864.9|44861.3|44897.8|44894.2|44861.3|44857.7|337
1755500100000|2025-08-18 06:55:00|44865.4|44861.8|44874.2|44870.6|44891.7|44888.1|44864.4|44860.8|269
1755500400000|2025-08-18 07:00:00|44873.7|44870.1|44887.6|44884|44900.2|44896.6|44872.5|44868.9|226
1755500700000|2025-08-18 07:05:00|44887.7|44884.1|44859.2|44855.6|44889.2|44885.6|44844.7|44841.1|207
1755501000000|2025-08-18 07:10:00|44859.7|44856.1|44865.4|44861.8|44874|44870.4|44854.6|44851|164
1755501300000|2025-08-18 07:15:00|44864.9|44861.3|44871.4|44867.8|44879.9|44876.3|44859.9|44856.3|137
1755501600000|2025-08-18 07:20:00|44870.9|44867.3|44882.2|44878.6|44892.8|44889.2|44866.3|44862.7|146
1755501900000|2025-08-18 07:25:00|44882.7|44879.1|44854.3|44850.7|44885.2|44881.6|44853.5|44849.9|81
1755502200000|2025-08-18 07:30:00|44854.8|44851.2|44824.2|44820.6|44856.3|44852.7|44821.3|44817.7|242
1755502500000|2025-08-18 07:35:00|44824.5|44820.9|44856.2|44852.6|44858.7|44855.1|44823.9|44820.3|114
1755502800000|2025-08-18 07:40:00|44855.7|44852.1|44862.5|44858.9|44873.4|44869.8|44852.1|44848.5|94
1755503100000|2025-08-18 07:45:00|44862|44858.4|44870|44866.4|44877.2|44873.6|44855.5|44851.9|118
1755503400000|2025-08-18 07:50:00|44869.9|44866.3|44882.5|44878.9|44885.1|44881.5|44863.8|44860.2|102
1755503700000|2025-08-18 07:55:00|44883|44879.4|44873.5|44869.9|44884.8|44881.2|44867.8|44864.2|56
1755504000000|2025-08-18 08:00:00|44870.5|44866.9|44836.7|44833.1|44874.6|44871|44825.9|44822.3|1228
1755504300000|2025-08-18 08:05:00|44836.2|44832.6|44895.8|44892.2|44898.5|44894.9|44836.2|44832.6|432
1755504600000|2025-08-18 08:10:00|44896.3|44892.7|44879.9|44876.3|44906|44902.4|44876.8|44873.2|268
1755504900000|2025-08-18 08:15:00|44884.9|44881.3|44900.2|44896.6|44901.6|44898|44879.8|44876.2|299
1755505200000|2025-08-18 08:20:00|44901.2|44897.6|44901.3|44897.7|44917.8|44914.2|44897.2|44893.6|347
1755505500000|2025-08-18 08:25:00|44901.2|44897.6|44912.3|44908.7|44919.7|44916.1|44893|44889.4|248
1755505800000|2025-08-18 08:30:00|44911.8|44908.2|44925.4|44921.8|44925.4|44921.8|44904.2|44900.6|244
1755506100000|2025-08-18 08:35:00|44924.9|44921.3|44951.4|44947.8|44951.4|44947.8|44924.3|44920.7|137
1755506400000|2025-08-18 08:40:00|44951.5|44947.9|44935|44931.4|44951.6|44948|44929.3|44925.7|150
1755506700000|2025-08-18 08:45:00|44934.5|44930.9|44938.9|44935.3|44943.7|44940.1|44932.8|44929.2|79
1755507000000|2025-08-18 08:50:00|44939.4|44935.8|44939.8|44936.2|44941.3|44937.7|44930.9|44927.3|179
1755507300000|2025-08-18 08:55:00|44940.3|44936.7|44935.2|44931.6|44946.5|44942.9|44932|44928.4|116
1755507600000|2025-08-18 09:00:00|44935.5|44931.9|44931.3|44927.7|44938|44934.4|44923.7|44920.1|93
1755507900000|2025-08-18 09:05:00|44930.8|44927.2|44922.9|44919.3|44934.4|44930.8|44918.2|44914.6|86
1755508200000|2025-08-18 09:10:00|44923.4|44919.8|44926.9|44923.3|44934.7|44931.1|44920.8|44917.2|60
1755508500000|2025-08-18 09:15:00|44926.4|44922.8|44917.6|44914|44927.9|44924.3|44911.3|44907.7|57
1755508800000|2025-08-18 09:20:00|44918.1|44914.5|44903.2|44899.6|44922.3|44918.7|44898|44894.4|108
1755509100000|2025-08-18 09:25:00|44902.7|44899.1|44900.4|44896.8|44906.6|44903|44881.8|44878.2|118
1755509400000|2025-08-18 09:30:00|44898.9|44895.3|44914.3|44910.7|44914.8|44911.2|44894.5|44890.9|49
1755509700000|2025-08-18 09:35:00|44913.8|44910.2|44905|44901.4|44917|44913.4|44903.8|44900.2|37
1755510000000|2025-08-18 09:40:00|44904.9|44901.3|44899.7|44896.1|44908.3|44904.7|44899.4|44895.8|28
1755510300000|2025-08-18 09:45:00|44899.2|44895.6|44894.1|44890.5|44902.5|44898.9|44887.2|44883.6|44
1755510600000|2025-08-18 09:50:00|44893.6|44890|44898.6|44895|44900.8|44897.2|44888.1|44884.5|77
1755510900000|2025-08-18 09:55:00|44898.3|44894.7|44886.9|44883.3|44905.9|44902.3|44883.6|44880|69
1755511200000|2025-08-18 10:00:00|44886.4|44882.8|44885.3|44881.7|44897.8|44894.2|44882.3|44878.7|89
1755511500000|2025-08-18 10:05:00|44885.8|44882.2|44880.5|44876.9|44891.8|44888.2|44878.7|44875.1|94
1755511800000|2025-08-18 10:10:00|44880.9|44877.3|44892.6|44889|44895.3|44891.7|44877|44873.4|41
1755512100000|2025-08-18 10:15:00|44892.1|44888.5|44886.4|44882.8|44892.6|44889|44881|44877.4|56
1755512400000|2025-08-18 10:20:00|44886.9|44883.3|44902.2|44898.6|44902.7|44899.1|44886.4|44882.8|56
1755512700000|2025-08-18 10:25:00|44902.7|44899.1|44893.2|44889.6|44903.7|44900.1|44890.9|44887.3|62
1755513000000|2025-08-18 10:30:00|44892.2|44888.6|44904|44900.4|44906.2|44902.6|44891.7|44888.1|69
1755513300000|2025-08-18 10:35:00|44903.5|44899.9|44910|44906.4|44914|44910.4|44898.8|44895.2|63
1755513600000|2025-08-18 10:40:00|44909.7|44906.1|44908.7|44905.1|44912.9|44909.3|44901.4|44897.8|68
1755513900000|2025-08-18 10:45:00|44909.2|44905.6|44916.1|44912.5|44918|44914.4|44905.8|44902.2|68
1755514200000|2025-08-18 10:50:00|44916.3|44912.7|44908.9|44905.3|44916.6|44913|44905.9|44902.3|49
1755514500000|2025-08-18 10:55:00|44909.1|44905.5|44898.5|44894.9|44910.4|44906.8|44893.5|44889.9|62
1755514800000|2025-08-18 11:00:00|44899|44895.4|44905.8|44902.2|44906.8|44903.2|44885.6|44882|163
1755515100000|2025-08-18 11:05:00|44905.3|44901.7|44911.4|44907.8|44917.6|44914|44902.6|44899|89
1755515400000|2025-08-18 11:10:00|44911.1|44907.5|44910.7|44907.1|44918.4|44914.8|44900.8|44897.2|88
1755515700000|2025-08-18 11:15:00|44910.2|44906.6|44918.6|44915|44918.9|44915.3|44908.7|44905.1|125
1755516000000|2025-08-18 11:20:00|44918.1|44914.5|44914.9|44911.3|44922.8|44919.2|44909.4|44905.8|96
1755516300000|2025-08-18 11:25:00|44914.4|44910.8|44923.1|44919.5|44929.9|44926.3|44913.8|44910.2|126
1755516600000|2025-08-18 11:30:00|44922.6|44919|44913.9|44910.3|44923.8|44920.2|44913.2|44909.6|65
1755516900000|2025-08-18 11:35:00|44914.4|44910.8|44928.3|44924.7|44929.5|44925.9|44911.5|44907.9|77
1755517200000|2025-08-18 11:40:00|44928.8|44925.2|44922.9|44919.3|44929.8|44926.2|44916.9|44913.3|82
1755517500000|2025-08-18 11:45:00|44923.4|44919.8|44925.3|44921.7|44930.9|44927.3|44920.4|44916.8|44
1755517800000|2025-08-18 11:50:00|44924.8|44921.2|44932.6|44929|44933.1|44929.5|44920.4|44916.8|116
1755518100000|2025-08-18 11:55:00|44932.1|44928.5|44936|44932.4|44938.9|44935.3|44926.8|44923.2|95
1755518400000|2025-08-18 12:00:00|44932|44928.4|44922.4|44918.8|44937.3|44933.7|44922|44918.4|186
1755518700000|2025-08-18 12:05:00|44921.9|44918.3|44943.1|44939.5|44944.1|44940.5|44921.4|44917.8|153
1755519000000|2025-08-18 12:10:00|44942.6|44939|44946.8|44943.2|44949.9|44946.3|44934.7|44931.1|108
1755519300000|2025-08-18 12:15:00|44947.3|44943.7|44946.3|44942.7|44954.6|44951|44943|44939.4|69
1755519600000|2025-08-18 12:20:00|44945.8|44942.2|44950|44946.4|44954|44950.4|44942.5|44938.9|130
1755519900000|2025-08-18 12:25:00|44949.5|44945.9|44953.9|44950.3|44953.9|44950.3|44941.3|44937.7|115
1755520200000|2025-08-18 12:30:00|44950.9|44947.3|44943.8|44940.2|44952.6|44949|44938.2|44934.6|112
1755520500000|2025-08-18 12:35:00|44942.8|44939.2|44943.1|44939.5|44947.2|44943.6|44937.7|44934.1|155
1755520800000|2025-08-18 12:40:00|44943.6|44940|44954.2|44950.6|44958.1|44954.5|44936.9|44933.3|158
1755521100000|2025-08-18 12:45:00|44954.7|44951.1|44963|44959.4|44967.1|44963.5|44947.4|44943.8|143
1755521400000|2025-08-18 12:50:00|44964|44960.4|44961.6|44958|44966.2|44962.6|44955.7|44952.1|131
1755521700000|2025-08-18 12:55:00|44962.1|44958.5|44967.1|44963.5|44967.4|44963.8|44955.2|44951.6|159
1755522000000|2025-08-18 13:00:00|44966.6|44963|44967.6|44964|44980.3|44976.7|44961.5|44957.9|246
1755522300000|2025-08-18 13:05:00|44968.1|44964.5|44971.3|44967.7|44980.5|44976.9|44968.1|44964.5|114
1755522600000|2025-08-18 13:10:00|44971.8|44968.2|44958|44954.4|44973|44969.4|44948.3|44944.7|193
1755522900000|2025-08-18 13:15:00|44957.5|44953.9|44959.5|44955.9|44965.7|44962.1|44952.2|44948.6|74
1755523200000|2025-08-18 13:20:00|44959.2|44955.6|44949.3|44945.7|44966.9|44963.3|44944|44940.4|245
1755523500000|2025-08-18 13:25:00|44948.3|44944.7|44937.1|44933.5|44963.6|44960|44937.1|44933.5|465
1755523800000|2025-08-18 13:30:00|44937.3|44933.7|44940.6|44938.2|44956.3|44953.9|44883.5|44881.1|3155
1755524100000|2025-08-18 13:35:00|44940.3|44937.9|44939.2|44936.8|44978.6|44976.2|44918.2|44915.8|1211
1755524400000|2025-08-18 13:40:00|44940.2|44937.8|44951|44948.6|44970.3|44967.9|44909.1|44906.7|1089
1755524700000|2025-08-18 13:45:00|44950.5|44948.1|44965|44962.6|44999.7|44997.3|44949.7|44947.3|1376
1755525000000|2025-08-18 13:50:00|44964.5|44962.1|44938.4|44936|44981|44978.6|44932.7|44930.3|1211
1755525300000|2025-08-18 13:55:00|44938.9|44936.5|44876.8|44874.4|44938.9|44936.5|44864.8|44862.4|1332
1755525600000|2025-08-18 14:00:00|44876.9|44874.5|44885|44882.6|44889.7|44887.3|44861.8|44859.4|1086
1755525900000|2025-08-18 14:05:00|44885.2|44882.8|44922.2|44919.8|44922.8|44920.4|44884|44881.6|1122
1755526200000|2025-08-18 14:10:00|44922.7|44920.3|44952.7|44950.3|44954.2|44951.8|44919.2|44916.8|951
1755526500000|2025-08-18 14:15:00|44952.2|44949.8|44946.1|44943.7|44967.9|44965.5|44938.2|44935.8|676
1755526800000|2025-08-18 14:20:00|44944.8|44942.4|44941.5|44939.1|44947.3|44944.9|44916.2|44913.8|1125
1755527100000|2025-08-18 14:25:00|44942|44939.6|44894.4|44892|44946.7|44944.3|44888.5|44886.1|1317
1755527400000|2025-08-18 14:30:00|44898.3|44895.9|44933.9|44931.5|44936.2|44933.8|44878|44875.6|710
1755527700000|2025-08-18 14:35:00|44933.4|44931|44970.2|44967.8|44977.6|44975.2|44923.3|44920.9|639
1755528000000|2025-08-18 14:40:00|44968.6|44966.2|44984.1|44981.7|44992.9|44990.5|44955.7|44953.3|657
1755528300000|2025-08-18 14:45:00|44984.3|44981.9|44957.8|44955.4|44990.9|44988.5|44930.6|44928.2|1261
1755528600000|2025-08-18 14:50:00|44958.2|44955.8|44997.3|44994.9|44998.2|44995.8|44955.1|44952.7|676
1755528900000|2025-08-18 14:55:00|44996.8|44994.4|44967.4|44965|44998.7|44996.3|44949.9|44947.5|707
1755529200000|2025-08-18 15:00:00|44964.8|44962.4|44970.6|44968.2|44979.1|44976.7|44952.2|44949.8|508
1755529500000|2025-08-18 15:05:00|44970.1|44967.7|44946.8|44944.4|44970.1|44967.7|44929.3|44926.9|521
1755529800000|2025-08-18 15:10:00|44950.2|44947.8|44928.2|44925.8|44956.5|44954.1|44917.1|44914.7|556
1755530100000|2025-08-18 15:15:00|44927.7|44925.3|44944.5|44942.1|44948.4|44946|44915.2|44912.8|467
1755530400000|2025-08-18 15:20:00|44944.1|44941.7|44952.5|44950.1|44964|44961.6|44939.1|44936.7|450
1755530700000|2025-08-18 15:25:00|44953|44950.6|44930.8|44928.4|44954.2|44951.8|44919.6|44917.2|436
1755531000000|2025-08-18 15:30:00|44929.7|44927.3|44947|44944.6|44947.2|44944.8|44919.8|44917.4|452
1755531300000|2025-08-18 15:35:00|44947.5|44945.1|44955.1|44952.7|44960.1|44957.7|44928|44925.6|422
1755531600000|2025-08-18 15:40:00|44954.1|44951.7|44943.3|44940.9|44955.1|44952.7|44934.2|44931.8|322
1755531900000|2025-08-18 15:45:00|44942.8|44940.4|44950.8|44948.4|44952.6|44950.2|44933.6|44931.2|234
1755532200000|2025-08-18 15:50:00|44952|44949.6|44946.5|44944.1|44956.9|44954.5|44930.4|44928|275
1755532500000|2025-08-18 15:55:00|44946|44943.6|44923.8|44921.4|44948.5|44946.1|44920.5|44918.1|331
1755532800000|2025-08-18 16:00:00|44924.6|44922.2|44907.8|44905.4|44940.1|44937.7|44904.3|44901.9|371
1755533100000|2025-08-18 16:05:00|44908.3|44905.9|44932.4|44930|44937.2|44934.8|44902.6|44900.2|321
1755533400000|2025-08-18 16:10:00|44931.2|44928.8|44940.4|44938|44952.4|44950|44926.8|44924.4|396
1755533700000|2025-08-18 16:15:00|44939.9|44937.5|44948.5|44946.1|44948.6|44946.2|44927.8|44925.4|204
1755534000000|2025-08-18 16:20:00|44947.5|44945.1|44952.6|44950.2|44955.4|44953|44940|44937.6|234
1755534300000|2025-08-18 16:25:00|44953.1|44950.7|44949.8|44947.4|44960.1|44957.7|44941.4|44939|319
1755534600000|2025-08-18 16:30:00|44948.2|44945.8|44937.9|44935.5|44964.5|44962.1|44936.1|44933.7|310
1755534900000|2025-08-18 16:35:00|44938.4|44936|44913.8|44911.4|44940.1|44937.7|44896|44893.6|544
1755535200000|2025-08-18 16:40:00|44916.9|44914.5|44925.1|44922.7|44927.6|44925.2|44912.1|44909.7|223
1755535500000|2025-08-18 16:45:00|44925.6|44923.2|44912.1|44909.7|44932.9|44930.5|44896.8|44894.4|400
1755535800000|2025-08-18 16:50:00|44911|44908.6|44908.8|44906.4|44919.5|44917.1|44899.2|44896.8|246
1755536100000|2025-08-18 16:55:00|44909.3|44906.9|44924.4|44922|44930.9|44928.5|44904.9|44902.5|149
1755536400000|2025-08-18 17:00:00|44924.7|44922.3|44946.7|44944.3|44948.1|44945.7|44923.1|44920.7|390
1755536700000|2025-08-18 17:05:00|44946.2|44943.8|44930.3|44927.9|44947.2|44944.8|44919.2|44916.8|226
1755537000000|2025-08-18 17:10:00|44929.9|44927.5|44941.8|44939.4|44948.4|44946|44923.9|44921.5|135
1755537300000|2025-08-18 17:15:00|44942.3|44939.9|44943.9|44941.5|44950|44947.6|44937|44934.6|174
1755537600000|2025-08-18 17:20:00|44942.6|44940.2|44934.7|44932.3|44944.1|44941.7|44922.6|44920.2|217
1755537900000|2025-08-18 17:25:00|44934.2|44931.8|44941.3|44938.9|44946.6|44944.2|44931.4|44929|156
1755538200000|2025-08-18 17:30:00|44940.8|44938.4|44955|44952.6|44989|44986.6|44940.3|44937.9|651
1755538500000|2025-08-18 17:35:00|44955.3|44952.9|44911.7|44909.3|44967|44964.6|44911.6|44909.2|472
1755538800000|2025-08-18 17:40:00|44915|44912.6|44923|44920.6|44927.4|44925|44907.8|44905.4|292
1755539100000|2025-08-18 17:45:00|44922.4|44920|44917.4|44915|44924.3|44921.9|44906.8|44904.4|249
1755539400000|2025-08-18 17:50:00|44916.9|44914.5|44913.3|44910.9|44916.9|44914.5|44896.9|44894.5|220
1755539700000|2025-08-18 17:55:00|44913.8|44911.4|44896.4|44894|44914.3|44911.9|44893.9|44891.5|190
1755540000000|2025-08-18 18:00:00|44896.5|44894.1|44889.2|44886.8|44899.1|44896.7|44872.7|44870.3|463
1755540300000|2025-08-18 18:05:00|44889|44886.6|44900.4|44898|44902|44899.6|44884.2|44881.8|182
1755540600000|2025-08-18 18:10:00|44901.1|44898.7|44888.3|44885.9|44907.2|44904.8|44883.1|44880.7|267
1755540900000|2025-08-18 18:15:00|44887.8|44885.4|44881.2|44878.8|44893.3|44890.9|44866.2|44863.8|331
1755541200000|2025-08-18 18:20:00|44881.3|44878.9|44891.2|44888.8|44894.9|44892.5|44872.3|44869.9|148
1755541500000|2025-08-18 18:25:00|44890.2|44887.8|44888.7|44886.3|44904.7|44902.3|44878.3|44875.9|282
1755541800000|2025-08-18 18:30:00|44888.2|44885.8|44895.3|44892.9|44899.4|44897|44883|44880.6|239
1755542100000|2025-08-18 18:35:00|44895.8|44893.4|44890.9|44888.5|44903.1|44900.7|44882.4|44880|186
1755542400000|2025-08-18 18:40:00|44891|44888.6|44900.4|44898|44905.1|44902.7|44882.9|44880.5|159
1755542700000|2025-08-18 18:45:00|44899.9|44897.5|44902.4|44900|44908.6|44906.2|44894.7|44892.3|231
1755543000000|2025-08-18 18:50:00|44900|44897.6|44911.5|44909.1|44924.3|44921.9|44898.3|44895.9|390
1755543300000|2025-08-18 18:55:00|44912|44909.6|44913.9|44911.5|44921.6|44919.2|44907.1|44904.7|269
1755543600000|2025-08-18 19:00:00|44912.5|44910.1|44894.1|44891.7|44916.5|44914.1|44891.6|44889.2|302
1755543900000|2025-08-18 19:05:00|44893.1|44890.7|44889.8|44887.4|44900.2|44897.8|44881.2|44878.8|327
1755544200000|2025-08-18 19:10:00|44891.5|44889.1|44881.7|44879.3|44897.8|44895.4|44878|44875.6|219
1755544500000|2025-08-18 19:15:00|44881.2|44878.8|44898.6|44896.2|44900.3|44897.9|44874.4|44872|306
1755544800000|2025-08-18 19:20:00|44898.5|44896.1|44909.7|44907.3|44912.8|44910.4|44892.8|44890.4|462
1755545100000|2025-08-18 19:25:00|44909.2|44906.8|44902.6|44900.2|44911.2|44908.8|44897|44894.6|259
1755545400000|2025-08-18 19:30:00|44901.5|44899.1|44902|44899.6|44910.9|44908.5|44896.4|44894|217
1755545700000|2025-08-18 19:35:00|44901.5|44899.1|44900.2|44897.8|44922.3|44919.9|44899.2|44896.8|510
1755546000000|2025-08-18 19:40:00|44901.9|44899.5|44915.5|44913.1|44916|44913.6|44897.4|44895|303
1755546300000|2025-08-18 19:45:00|44915|44912.6|44936.1|44933.7|44944.5|44942.1|44912.2|44909.8|972
1755546600000|2025-08-18 19:50:00|44937.8|44935.4|44940.9|44938.5|44943.6|44941.2|44916.2|44913.8|1116
1755546900000|2025-08-18 19:55:00|44940.4|44938|44912.7|44910.3|44947.8|44945.4|44902.1|44899.7|2318
1755547200000|2025-08-18 20:00:00|44902.2|44899.8|44915.2|44910.4|44915.3|44910.5|44898.1|44893.3|772
1755547500000|2025-08-18 20:05:00|44917.2|44912.4|44911.9|44907.1|44922.5|44917.7|44905.5|44900.7|247
1755547800000|2025-08-18 20:10:00|44912.9|44908.1|44903|44898.2|44913.9|44909.1|44901.9|44897.1|151
1755548100000|2025-08-18 20:15:00|44902|44897.2|44898|44893.2|44905|44900.2|44896.1|44891.3|110
1755548400000|2025-08-18 20:20:00|44897.7|44892.9|44888.2|44883.4|44898|44893.2|44883.4|44878.6|78
1755548700000|2025-08-18 20:25:00|44888.7|44883.9|44899|44894.2|44901|44896.2|44887.7|44882.9|64
1755549000000|2025-08-18 20:30:00|44898|44893.2|44907|44902.2|44907.8|44903|44897|44892.2|72
1755549300000|2025-08-18 20:35:00|44906.4|44901.6|44892.8|44888|44911.4|44906.6|44892.8|44888|112
1755549600000|2025-08-18 20:40:00|44891.8|44887|44900.4|44895.6|44900.7|44895.9|44891.8|44887|41
1755549900000|2025-08-18 20:45:00|44901.4|44896.6|44905.1|44900.3|44905.6|44900.8|44898.4|44893.6|49
1755550200000|2025-08-18 20:50:00|44905.8|44901|44909.9|44905.1|44914.9|44910.1|44905.1|44900.3|88
1755550500000|2025-08-18 20:55:00|44909.7|44904.9|44903.5|44893.7|44911.4|44906.6|44896.7|44891.9|39
1755550800000|2025-08-18 21:00:00|44905.1|44895.3|44910.9|44901.1|44911.2|44901.4|44900.8|44891|0
1755551100000|2025-08-18 21:05:00|44911.4|44901.6|44912.1|44902.3|44912.4|44902.6|44909.3|44899.5|0
1755551400000|2025-08-18 21:10:00|44913.2|44903.4|44910.8|44901|44914.3|44904.5|44910.8|44901|0
1755551700000|2025-08-18 21:15:00|44910.9|44901.1|44911|44901.2|44911.8|44902|44909.4|44899.6|0
1755552000000|2025-08-18 21:20:00|44909.4|44899.6|44911.7|44901.9|44911.7|44901.9|44909.4|44899.6|0
1755552300000|2025-08-18 21:25:00|44910|44900.2|44910.9|44901.1|44911.8|44902|44910|44900.2|0
1755552600000|2025-08-18 21:30:00|44910.7|44900.9|44911.2|44901.4|44911.4|44901.6|44910.5|44900.7|0
1755552900000|2025-08-18 21:35:00|44910.5|44900.7|44909.9|44900.1|44910.5|44900.7|44909.4|44899.6|0
1755553200000|2025-08-18 21:40:00|44909.6|44899.8|44910|44900.2|44910.1|44900.3|44909.6|44899.8|0
1755553500000|2025-08-18 21:45:00|44909.4|44899.6|44908.5|44898.7|44909.4|44899.6|44907.2|44897.4|0
1755553800000|2025-08-18 21:50:00|44908.6|44898.8|44909|44899.2|44909|44899.2|44907.9|44898.1|0
1755554100000|2025-08-18 21:55:00|44909.1|44899.3|44912.2|44902.4|44913.4|44903.6|44908.7|44898.9|0
1755554400000|2025-08-18 22:00:00|44912.1|44902.3|44947.5|44942.7|44949.5|44944.7|44912.1|44902.3|115
1755554700000|2025-08-18 22:05:00|44947.9|44943.1|44952.5|44947.7|44968.7|44963.9|44947.9|44943.1|109
1755555000000|2025-08-18 22:10:00|44951.5|44946.7|44951|44946.2|44952|44947.2|44943.4|44938.6|14
1755555300000|2025-08-18 22:15:00|44950.5|44945.7|44945.2|44940.4|44956|44951.2|44942.2|44937.4|65
1755555600000|2025-08-18 22:20:00|44945.7|44940.9|44934.5|44929.7|44948.4|44943.6|44932.5|44927.7|13
1755555900000|2025-08-18 22:25:00|44935|44930.2|44934.1|44929.3|44939.2|44934.4|44929.4|44924.6|20
1755556200000|2025-08-18 22:30:00|44934.6|44929.8|44940.3|44935.5|44942|44937.2|44934.6|44929.8|19
1755556500000|2025-08-18 22:35:00|44939.8|44935|44936.8|44932|44945.6|44940.8|44935.5|44930.7|13
1755556800000|2025-08-18 22:40:00|44937.3|44932.5|44937|44932.2|44939.1|44934.3|44931.2|44926.4|5
1755557100000|2025-08-18 22:45:00|44938.5|44933.7|44936.4|44931.6|44942|44937.2|44936.4|44931.6|40
1755557400000|2025-08-18 22:50:00|44936.9|44932.1|44949.5|44944.7|44953.2|44948.4|44936.9|44932.1|41
1755557700000|2025-08-18 22:55:00|44948.9|44944.1|44945.6|44940.8|44949.4|44944.6|44943.6|44938.8|17
1755558000000|2025-08-18 23:00:00|44945.1|44940.3|44936.8|44932|44950.2|44945.4|44932.9|44928.1|65
1755558300000|2025-08-18 23:05:00|44937.3|44932.5|44935.7|44930.9|44938.4|44933.6|44934.5|44929.7|16
1755558600000|2025-08-18 23:10:00|44935.2|44930.4|44933.3|44928.5|44939.9|44935.1|44932.1|44927.3|19
1755558900000|2025-08-18 23:15:00|44933.8|44929|44940.6|44935.8|44942.6|44937.8|44932.8|44928|45
1755559200000|2025-08-18 23:20:00|44940.1|44935.3|44937.9|44933.1|44940.6|44935.8|44933.6|44928.8|21
1755559500000|2025-08-18 23:25:00|44937.4|44932.6|44933.8|44929|44937.4|44932.6|44932.8|44928|78
1755559800000|2025-08-18 23:30:00|44933.3|44928.5|44919.8|44915|44934.1|44929.3|44914.5|44909.7|62
1755560100000|2025-08-18 23:35:00|44920.3|44915.5|44922.5|44917.7|44924.2|44919.4|44918.7|44913.9|27
1755560400000|2025-08-18 23:40:00|44923|44918.2|44925.5|44920.7|44930.1|44925.3|44923|44918.2|12
1755560700000|2025-08-18 23:45:00|44926|44921.2|44936|44931.2|44936.5|44931.7|44926|44921.2|9
1755561000000|2025-08-18 23:50:00|44935.5|44930.7|44936.7|44931.9|44939.2|44934.4|44928.9|44924.1|30
1755561300000|2025-08-18 23:55:00|44936.2|44931.4|44931.3|44926.5|44941.6|44936.8|44929.5|44924.7|27
1755561600000|2025-08-19 00:00:00|44931.8|44927|44924.3|44919.5|44932.4|44927.6|44914.7|44909.9|36
1755561900000|2025-08-19 00:05:00|44923.8|44919|44921.8|44917|44924.8|44920|44917.2|44912.4|31
1755562200000|2025-08-19 00:10:00|44921.3|44916.5|44921.4|44916.6|44924.9|44920.1|44919.3|44914.5|30
1755562500000|2025-08-19 00:15:00|44921.9|44917.1|44913.8|44909|44924.4|44919.6|44913.8|44909|57
1755562800000|2025-08-19 00:20:00|44913.3|44908.5|44918.3|44913.5|44920.8|44916|44912.3|44907.5|20
1755563100000|2025-08-19 00:25:00|44917.8|44913|44898.3|44893.5|44917.8|44913|44896.1|44891.3|78
1755563400000|2025-08-19 00:30:00|44897.8|44893|44881.6|44876.8|44899.2|44894.4|44877.6|44872.8|61
1755563700000|2025-08-19 00:35:00|44881.1|44876.3|44889.7|44884.9|44895|44890.2|44878.8|44874|35
1755564000000|2025-08-19 00:40:00|44890.2|44885.4|44884.6|44879.8|44893.2|44888.4|44871.3|44866.5|197
1755564300000|2025-08-19 00:45:00|44884.1|44879.3|44889.8|44885|44903.7|44898.9|44882.1|44877.3|49
1755564600000|2025-08-19 00:50:00|44890.3|44885.5|44892.4|44887.6|44901.1|44896.3|44890.3|44885.5|14
1755564900000|2025-08-19 00:55:00|44891.9|44887.1|44889|44884.2|44901.2|44896.4|44888.5|44883.7|85
1755565200000|2025-08-19 01:00:00|44888.8|44884|44912|44907.2|44912|44907.2|44888.5|44883.7|39
1755565500000|2025-08-19 01:05:00|44911.5|44906.7|44905.2|44900.4|44919.4|44914.6|44900.8|44896|46
1755565800000|2025-08-19 01:10:00|44905.7|44900.9|44896|44891.2|44908.6|44903.8|44894.5|44889.7|13
1755566100000|2025-08-19 01:15:00|44896.5|44891.7|44905.6|44900.8|44907.6|44902.8|44893.8|44889|16
1755566400000|2025-08-19 01:20:00|44905.1|44900.3|44896.4|44891.6|44911.3|44906.5|44891.9|44887.1|60
1755566700000|2025-08-19 01:25:00|44896.9|44892.1|44890.2|44885.4|44905.2|44900.4|44889.3|44884.5|64
1755567000000|2025-08-19 01:30:00|44889.7|44884.9|44893.1|44888.3|44898.2|44893.4|44882.6|44877.8|44
1755567300000|2025-08-19 01:35:00|44892.6|44887.8|44886.9|44882.1|44894.1|44889.3|44886|44881.2|12
1755567600000|2025-08-19 01:40:00|44887.4|44882.6|44897.1|44892.3|44899.1|44894.3|44879.4|44874.6|127
1755567900000|2025-08-19 01:45:00|44896.6|44891.8|44889|44884.2|44896.6|44891.8|44886.9|44882.1|11
1755568200000|2025-08-19 01:50:00|44888.5|44883.7|44881.1|44876.3|44890.6|44885.8|44880.1|44875.3|28
1755568500000|2025-08-19 01:55:00|44881.6|44876.8|44877.7|44872.9|44887.7|44882.9|44877.7|44872.9|18
1755568800000|2025-08-19 02:00:00|44877.2|44872.4|44888.6|44883.8|44888.6|44883.8|44874.2|44869.4|28
1755569100000|2025-08-19 02:05:00|44889.6|44884.8|44891.7|44886.9|44892.6|44887.8|44880.2|44875.4|23
1755569400000|2025-08-19 02:10:00|44892.2|44887.4|44894.7|44889.9|44900.1|44895.3|44889.2|44884.4|13
1755569700000|2025-08-19 02:15:00|44894.2|44889.4|44883.1|44878.3|44895.9|44891.1|44879.1|44874.3|14
1755570000000|2025-08-19 02:20:00|44882.6|44877.8|44881.2|44876.4|44886.7|44881.9|44879.4|44874.6|18
1755570300000|2025-08-19 02:25:00|44880.7|44875.9|44878.1|44873.3|44882.5|44877.7|44872.9|44868.1|20
1755570600000|2025-08-19 02:30:00|44877.6|44872.8|44879.8|44875|44888.3|44883.5|44877|44872.2|25
1755570900000|2025-08-19 02:35:00|44880.3|44875.5|44884.1|44879.3|44887|44882.2|44878.9|44874.1|13
1755571200000|2025-08-19 02:40:00|44883.6|44878.8|44875|44870.2|44884.1|44879.3|44873.7|44868.9|11
1755571500000|2025-08-19 02:45:00|44874.5|44869.7|44873.4|44868.6|44874.5|44869.7|44865.5|44860.7|71
1755571800000|2025-08-19 02:50:00|44873|44868.2|44867.8|44863|44876.7|44871.9|44866.8|44862|14
1755572100000|2025-08-19 02:55:00|44867.3|44862.5|44858.3|44853.5|44868.8|44864|44853.3|44848.5|58
1755572400000|2025-08-19 03:00:00|44859.3|44854.5|44856.5|44851.7|44863.1|44858.3|44856|44851.2|23
1755572700000|2025-08-19 03:05:00|44857|44852.2|44859.1|44854.3|44861.6|44856.8|44856|44851.2|28
1755573000000|2025-08-19 03:10:00|44859.6|44854.8|44861.7|44856.9|44862.7|44857.9|44856.2|44851.4|23
1755573300000|2025-08-19 03:15:00|44862.2|44857.4|44868.8|44864|44869.3|44864.5|44860.7|44855.9|25
1755573600000|2025-08-19 03:20:00|44869.3|44864.5|44884.9|44880.1|44885|44880.2|44869.3|44864.5|24
1755573900000|2025-08-19 03:25:00|44885.4|44880.6|44896.9|44892.1|44897.9|44893.1|44883.9|44879.1|36
1755574200000|2025-08-19 03:30:00|44896.4|44891.6|44880.4|44875.6|44897.4|44892.6|44876.8|44872|29
1755574500000|2025-08-19 03:35:00|44881.4|44876.6|44865.2|44860.4|44881.6|44876.8|44863.8|44859|44
1755574800000|2025-08-19 03:40:00|44865.7|44860.9|44873.7|44868.9|44877.2|44872.4|44865.7|44860.9|28
1755575100000|2025-08-19 03:45:00|44873.2|44868.4|44867.6|44862.8|44874.2|44869.4|44867.2|44862.4|29
1755575400000|2025-08-19 03:50:00|44866.6|44861.8|44872.3|44867.5|44874.5|44869.7|44866.6|44861.8|20
1755575700000|2025-08-19 03:55:00|44872.8|44868|44871.7|44866.9|44877.5|44872.7|44870.4|44865.6|25
1755576000000|2025-08-19 04:00:00|44871.1|44866.3|44866.7|44861.9|44873.1|44868.3|44863.3|44858.5|28
1755576300000|2025-08-19 04:05:00|44867.2|44862.4|44865.9|44861.1|44868.4|44863.6|44863.7|44858.9|13
1755576600000|2025-08-19 04:10:00|44866.4|44861.6|44864.6|44859.8|44869.6|44864.8|44860.4|44855.6|37
1755576900000|2025-08-19 04:15:00|44865.1|44860.3|44864.6|44859.8|44866.1|44861.3|44859.6|44854.8|36
1755577200000|2025-08-19 04:20:00|44864.1|44859.3|44860.2|44855.4|44864.6|44859.8|44859.7|44854.9|31
1755577500000|2025-08-19 04:25:00|44860.7|44855.9|44853.9|44849.1|44860.7|44855.9|44851.5|44846.7|73
1755577800000|2025-08-19 04:30:00|44853.4|44848.6|44856.9|44852.1|44859.5|44854.7|44852.5|44847.7|13
1755578100000|2025-08-19 04:35:00|44856.4|44851.6|44861.8|44857|44862.5|44857.7|44853.3|44848.5|52
1755578400000|2025-08-19 04:40:00|44862.3|44857.5|44858.5|44853.7|44862.9|44858.1|44858.5|44853.7|32
1755578700000|2025-08-19 04:45:00|44858|44853.2|44863.6|44858.8|44865.1|44860.3|44858|44853.2|23
1755579000000|2025-08-19 04:50:00|44864.1|44859.3|44864.2|44859.4|44865.7|44860.9|44861.6|44856.8|41
1755579300000|2025-08-19 04:55:00|44864.7|44859.9|44860.7|44855.9|44865.2|44860.4|44858.9|44854.1|29
1755579600000|2025-08-19 05:00:00|44861.2|44856.4|44866.1|44861.3|44870.6|44865.8|44860.7|44855.9|37
1755579900000|2025-08-19 05:05:00|44866.6|44861.8|44858.9|44854.1|44868.6|44863.8|44858.7|44853.9|21
1755580200000|2025-08-19 05:10:00|44859.4|44854.6|44855|44850.2|44861.7|44856.9|44854.2|44849.4|27
1755580500000|2025-08-19 05:15:00|44855.5|44850.7|44856.2|44851.4|44858.2|44853.4|44853.8|44849|22
1755580800000|2025-08-19 05:20:00|44856.7|44851.9|44842.9|44838.1|44856.7|44851.9|44837|44832.2|55
1755581100000|2025-08-19 05:25:00|44843.4|44838.6|44850.6|44845.8|44852.1|44847.3|44842.4|44837.6|31
1755581400000|2025-08-19 05:30:00|44851.4|44846.6|44851.7|44846.9|44856.9|44852.1|44847.6|44842.8|48
1755581700000|2025-08-19 05:35:00|44851.2|44846.4|44838.5|44833.7|44851.2|44846.4|44831.8|44827|128
1755582000000|2025-08-19 05:40:00|44838|44833.2|44841.6|44836.8|44842.6|44837.8|44833.4|44828.6|28
1755582300000|2025-08-19 05:45:00|44842.6|44837.8|44843|44838.2|44845.1|44840.3|44830.2|44825.4|28
1755582600000|2025-08-19 05:50:00|44842.5|44837.7|44835.2|44830.4|44843.5|44838.7|44830.2|44825.4|40
1755582900000|2025-08-19 05:55:00|44835|44830.2|44841.5|44836.7|44841.5|44836.7|44831.5|44826.7|30
1755583200000|2025-08-19 06:00:00|44840.6|44837|44848.3|44844.7|44852|44848.4|44834.1|44830.5|38
1755583500000|2025-08-19 06:05:00|44848.8|44845.2|44848.9|44845.3|44850.9|44847.3|44840.6|44837|64
1755583800000|2025-08-19 06:10:00|44848.4|44844.8|44850.7|44847.1|44853.7|44850.1|44845.7|44842.1|24
1755584100000|2025-08-19 06:15:00|44851.2|44847.6|44856.8|44853.2|44858.1|44854.5|44845.5|44841.9|66
1755584400000|2025-08-19 06:20:00|44856.3|44852.7|44861.2|44857.6|44862|44858.4|44852.8|44849.2|54
1755584700000|2025-08-19 06:25:00|44861.7|44858.1|44859.6|44856|44863.6|44860|44858.3|44854.7|30
1755585000000|2025-08-19 06:30:00|44859.1|44855.5|44862.2|44858.6|44863|44859.4|44852.9|44849.3|35
1755585300000|2025-08-19 06:35:00|44862.7|44859.1|44861.4|44857.8|44870.3|44866.7|44861.4|44857.8|50
1755585600000|2025-08-19 06:40:00|44861.7|44858.1|44861|44857.4|44864.9|44861.3|44858.3|44854.7|30
1755585900000|2025-08-19 06:45:00|44860|44856.4|44853|44849.4|44861|44857.4|44852.5|44848.9|31
1755586200000|2025-08-19 06:50:00|44853.5|44849.9|44851|44847.4|44857.6|44854|44851|44847.4|47
1755586500000|2025-08-19 06:55:00|44850.5|44846.9|44848.9|44845.3|44864.1|44860.5|44846.4|44842.8|142
1755586800000|2025-08-19 07:00:00|44849.4|44845.8|44870.4|44866.8|44872.4|44868.8|44849.4|44845.8|114
1755587100000|2025-08-19 07:05:00|44869.9|44866.3|44853.3|44849.7|44869.9|44866.3|44850.9|44847.3|33
1755587400000|2025-08-19 07:10:00|44853.8|44850.2|44849.5|44845.9|44855.8|44852.2|44847.4|44843.8|63
1755587700000|2025-08-19 07:15:00|44849|44845.4|44868.3|44864.7|44869.4|44865.8|44849|44845.4|60
1755588000000|2025-08-19 07:20:00|44868.4|44864.8|44853.9|44850.3|44869.4|44865.8|44852.9|44849.3|21
1755588300000|2025-08-19 07:25:00|44853.4|44849.8|44845|44841.4|44856.3|44852.7|44840.1|44836.5|81
1755588600000|2025-08-19 07:30:00|44843|44839.4|44846|44842.4|44846.9|44843.3|44838.6|44835|32
1755588900000|2025-08-19 07:35:00|44846.5|44842.9|44856.1|44852.5|44858.1|44854.5|44837.6|44834|75
1755589200000|2025-08-19 07:40:00|44855.6|44852|44862.7|44859.1|44868|44864.4|44855.3|44851.7|42
1755589500000|2025-08-19 07:45:00|44862.9|44859.3|44857|44853.4|44863.9|44860.3|44853.1|44849.5|40
1755589800000|2025-08-19 07:50:00|44858.5|44854.9|44852.1|44848.5|44858.5|44854.9|44849.9|44846.3|29
1755590100000|2025-08-19 07:55:00|44852.6|44849|44853.8|44850.2|44857.6|44854|44848|44844.4|49
1755590400000|2025-08-19 08:00:00|44853.3|44849.7|44884.5|44880.9|44884.8|44881.2|44853.3|44849.7|379
1755590700000|2025-08-19 08:05:00|44884|44880.4|44884.8|44881.2|44892.9|44889.3|44877.6|44874|222
1755591000000|2025-08-19 08:10:00|44885.3|44881.7|44880.9|44877.3|44885.8|44882.2|44872|44868.4|110
1755591300000|2025-08-19 08:15:00|44880.4|44876.8|44880.6|44877|44884.1|44880.5|44871.7|44868.1|100
1755591600000|2025-08-19 08:20:00|44880.1|44876.5|44894.5|44890.9|44895.4|44891.8|44875.5|44871.9|100
1755591900000|2025-08-19 08:25:00|44894|44890.4|44905.7|44902.1|44905.7|44902.1|44891.1|44887.5|124
1755592200000|2025-08-19 08:30:00|44906.2|44902.6|44895.9|44892.3|44907.2|44903.6|44895.8|44892.2|50
1755592500000|2025-08-19 08:35:00|44895.4|44891.8|44885.2|44881.6|44895.4|44891.8|44884.5|44880.9|66
1755592800000|2025-08-19 08:40:00|44884.7|44881.1|44898.4|44894.8|44900.5|44896.9|44883.7|44880.1|50
1755593100000|2025-08-19 08:45:00|44898.5|44894.9|44908.9|44905.3|44909.9|44906.3|44898|44894.4|37
1755593400000|2025-08-19 08:50:00|44909.4|44905.8|44908.9|44905.3|44910.9|44907.3|44904.3|44900.7|63
1755593700000|2025-08-19 08:55:00|44909.4|44905.8|44909.6|44906|44912.2|44908.6|44904.5|44900.9|45
1755594000000|2025-08-19 09:00:00|44910.1|44906.5|44907.4|44903.8|44913.3|44909.7|44906.6|44903|44
1755594300000|2025-08-19 09:05:00|44907.9|44904.3|44921.9|44918.3|44921.9|44918.3|44905.1|44901.5|27
1755594600000|2025-08-19 09:10:00|44921.7|44918.1|44920.8|44917.2|44928.5|44924.9|44915.3|44911.7|157
1755594900000|2025-08-19 09:15:00|44921.3|44917.7|44925.8|44922.2|44928.9|44925.3|44917.2|44913.6|73
1755595200000|2025-08-19 09:20:00|44925.3|44921.7|44918.1|44914.5|44932|44928.4|44918.1|44914.5|83
1755595500000|2025-08-19 09:25:00|44918.6|44915|44928.3|44924.7|44932.8|44929.2|44917.9|44914.3|53
1755595800000|2025-08-19 09:30:00|44928.8|44925.2|44918.1|44914.5|44930.3|44926.7|44918|44914.4|120
1755596100000|2025-08-19 09:35:00|44917.6|44914|44924.4|44920.8|44924.9|44921.3|44916.9|44913.3|69
1755596400000|2025-08-19 09:40:00|44924.9|44921.3|44922|44918.4|44925.3|44921.7|44919.7|44916.1|18
1755596700000|2025-08-19 09:45:00|44921.5|44917.9|44917|44913.4|44927.2|44923.6|44917|44913.4|38
1755597000000|2025-08-19 09:50:00|44917.1|44913.5|44920.9|44917.3|44925.9|44922.3|44916.9|44913.3|84
1755597300000|2025-08-19 09:55:00|44920.4|44916.8|44917.7|44914.1|44923.9|44920.3|44913.4|44909.8|38
1755597600000|2025-08-19 10:00:00|44918.2|44914.6|44875.7|44872.1|44918.2|44914.6|44756.6|44753|2922
1755597900000|2025-08-19 10:05:00|44876.1|44872.5|44858.2|44854.6|44884.1|44880.5|44852.9|44849.3|448
1755598200000|2025-08-19 10:10:00|44858.3|44854.7|44865.4|44861.8|44874.6|44871|44841|44837.4|197
1755598500000|2025-08-19 10:15:00|44865|44861.4|44874.3|44870.7|44875.5|44871.9|44850.1|44846.5|95
1755598800000|2025-08-19 10:20:00|44873.8|44870.2|44890.6|44887|44895.3|44891.7|44869.6|44866|103
1755599100000|2025-08-19 10:25:00|44890.2|44886.6|44880.9|44877.3|44895.1|44891.5|44877.5|44873.9|81
1755599400000|2025-08-19 10:30:00|44880.4|44876.8|44879.9|44876.3|44888.8|44885.2|44878|44874.4|40
1755599700000|2025-08-19 10:35:00|44879.8|44876.2|44882.9|44879.3|44885.8|44882.2|44874.8|44871.2|13
1755600000000|2025-08-19 10:40:00|44883.4|44879.8|44889.7|44886.1|44891.1|44887.5|44873|44869.4|201
1755600300000|2025-08-19 10:45:00|44889.2|44885.6|44880.2|44876.6|44890.2|44886.6|44864|44860.4|46
1755600600000|2025-08-19 10:50:00|44879.2|44875.6|44890.3|44886.7|44893.8|44890.2|44877.5|44873.9|141
1755600900000|2025-08-19 10:55:00|44890.8|44887.2|44895.5|44891.9|44901.8|44898.2|44890.2|44886.6|113
1755601200000|2025-08-19 11:00:00|44893|44889.4|44918|44914.4|44921.1|44917.5|44889|44885.4|125
1755601500000|2025-08-19 11:05:00|44918.1|44914.5|44917.5|44913.9|44926.2|44922.6|44912.9|44909.3|96
1755601800000|2025-08-19 11:10:00|44917|44913.4|44912|44908.4|44928.2|44924.6|44906.7|44903.1|124
1755602100000|2025-08-19 11:15:00|44913.5|44909.9|44913.2|44909.6|44916.6|44913|44901|44897.4|58
1755602400000|2025-08-19 11:20:00|44913.1|44909.5|44906.2|44902.6|44914.1|44910.5|44905|44901.4|16
1755602700000|2025-08-19 11:25:00|44905.7|44902.1|44910.6|44907|44913.5|44909.9|44902.8|44899.2|43
1755603000000|2025-08-19 11:30:00|44909.6|44906|44906.2|44902.6|44921.1|44917.5|44905|44901.4|74
1755603300000|2025-08-19 11:35:00|44906.7|44903.1|44914.8|44911.2|44918.5|44914.9|44905.6|44902|22
1755603600000|2025-08-19 11:40:00|44914.3|44910.7|44922.9|44919.3|44923.1|44919.5|44913.2|44909.6|40
1755603900000|2025-08-19 11:45:00|44923.4|44919.8|44945|44941.4|44949.1|44945.5|44921.9|44918.3|138
1755604200000|2025-08-19 11:50:00|44945.5|44941.9|44958.5|44954.9|44964|44960.4|44943.4|44939.8|124
1755604500000|2025-08-19 11:55:00|44959|44955.4|44970.4|44966.8|44973|44969.4|44957.9|44954.3|90
1755604800000|2025-08-19 12:00:00|44969.9|44966.3|44953.3|44949.7|44977.1|44973.5|44952|44948.4|302
1755605100000|2025-08-19 12:05:00|44953.6|44950|44954.3|44950.7|44962.2|44958.6|44947.1|44943.5|107
1755605400000|2025-08-19 12:10:00|44953.8|44950.2|44963.7|44960.1|44966.4|44962.8|44953.3|44949.7|103
1755605700000|2025-08-19 12:15:00|44963.8|44960.2|44960.3|44956.7|44971.8|44968.2|44957.6|44954|160
1755606000000|2025-08-19 12:20:00|44959.8|44956.2|44974.4|44970.8|44976.3|44972.7|44956.2|44952.6|143
1755606300000|2025-08-19 12:25:00|44973.9|44970.3|44989.2|44985.6|44989.4|44985.8|44970.5|44966.9|161
1755606600000|2025-08-19 12:30:00|44989.4|44985.8|44981.5|44977.9|45000.4|44996.8|44978.7|44975.1|150
1755606900000|2025-08-19 12:35:00|44982|44978.4|45011.8|45008.2|45013.5|45009.9|44981.9|44978.3|264
1755607200000|2025-08-19 12:40:00|45011.3|45007.7|45011.4|45007.8|45023.4|45019.8|45007|45003.4|152
1755607500000|2025-08-19 12:45:00|45010.4|45006.8|44991|44987.4|45010.4|45006.8|44984.3|44980.7|150
1755607800000|2025-08-19 12:50:00|44989.5|44985.9|44993|44989.4|45000.2|44996.6|44985.2|44981.6|156
1755608100000|2025-08-19 12:55:00|44994|44990.4|44997.8|44994.2|45004.4|45000.8|44991|44987.4|94
1755608400000|2025-08-19 13:00:00|44996.8|44993.2|45021.1|45017.5|45027.6|45024|44996.3|44992.7|310
1755608700000|2025-08-19 13:05:00|45020.6|45017|45008.3|45004.7|45023.5|45019.9|45000|44996.4|183
1755609000000|2025-08-19 13:10:00|45008.2|45004.6|45003.5|44999.9|45011|45007.4|44999.6|44996|106
1755609300000|2025-08-19 13:15:00|45004|45000.4|44994.2|44990.6|45012.1|45008.5|44994|44990.4|117
1755609600000|2025-08-19 13:20:00|44994.7|44991.1|45004.1|45000.5|45011.4|45007.8|44993.7|44990.1|198
1755609900000|2025-08-19 13:25:00|45003.6|45000|44984.9|44981.3|45004.2|45000.6|44975.5|44971.9|551
1755610200000|2025-08-19 13:30:00|44983.9|44981.5|44980|44977.6|45026.8|45024.4|44946.2|44943.8|2861
1755610500000|2025-08-19 13:35:00|44981|44978.6|45007.5|45005.1|45031.4|45029|44971.9|44969.5|1892
1755610800000|2025-08-19 13:40:00|45007|45004.6|45080.1|45077.7|45091.9|45089.5|45007|45004.6|2026
1755611100000|2025-08-19 13:45:00|45081.1|45078.7|45071.6|45069.2|45087.6|45085.2|45042.6|45040.2|1421
1755611400000|2025-08-19 13:50:00|45071.8|45069.4|45068.6|45066.2|45084.8|45082.4|45050.9|45048.5|903
1755611700000|2025-08-19 13:55:00|45069.1|45066.7|45042.1|45039.7|45078.4|45076|45032.6|45030.2|811
1755612000000|2025-08-19 14:00:00|45042.7|45040.3|45144.1|45141.7|45157.2|45154.8|45039.9|45037.5|2119
1755612300000|2025-08-19 14:05:00|45141.6|45139.2|45124.9|45122.5|45150.8|45148.4|45116.5|45114.1|1145
1755612600000|2025-08-19 14:10:00|45124.4|45122|45129.5|45127.1|45132.6|45130.2|45108.7|45106.3|602
1755612900000|2025-08-19 14:15:00|45129|45126.6|45153.1|45150.7|45161.4|45159|45113.8|45111.4|741
1755613200000|2025-08-19 14:20:00|45152.6|45150.2|45147|45144.6|45158.1|45155.7|45132.3|45129.9|716
1755613500000|2025-08-19 14:25:00|45147.5|45145.1|45175|45172.6|45185.9|45183.5|45141.3|45138.9|1643
1755613800000|2025-08-19 14:30:00|45174.5|45172.1|45206|45203.6|45209.2|45206.8|45172|45169.6|1494
1755614100000|2025-08-19 14:35:00|45206.5|45204.1|45165.6|45163.2|45207.6|45205.2|45165.3|45162.9|987
1755614400000|2025-08-19 14:40:00|45163.1|45160.7|45140.2|45137.8|45165.8|45163.4|45130.8|45128.4|1368
1755614700000|2025-08-19 14:45:00|45140.7|45138.3|45088.7|45086.3|45142.7|45140.3|45074.2|45071.8|1587
1755615000000|2025-08-19 14:50:00|45088.2|45085.8|45095.5|45093.1|45098.2|45095.8|45056.8|45054.4|1736
1755615300000|2025-08-19 14:55:00|45096|45093.6|45036.7|45034.3|45102.6|45100.2|45035.6|45033.2|933
1755615600000|2025-08-19 15:00:00|45036.4|45034|45033.9|45031.5|45046.1|45043.7|44967|44964.6|2130
1755615900000|2025-08-19 15:05:00|45033.4|45031|45016.4|45014|45036.5|45034.1|44997.1|44994.7|791
1755616200000|2025-08-19 15:10:00|45015.9|45013.5|44999.7|44997.3|45025.7|45023.3|44986.3|44983.9|997
1755616500000|2025-08-19 15:15:00|44999.2|44996.8|45005.2|45002.8|45016.7|45014.3|44980.1|44977.7|637
1755616800000|2025-08-19 15:20:00|45004.7|45002.3|44967.1|44964.7|45009.7|45007.3|44966.6|44964.2|676
1755617100000|2025-08-19 15:25:00|44967.6|44965.2|44998.3|44995.9|45005.6|45003.2|44964.6|44962.2|718
1755617400000|2025-08-19 15:30:00|44998.8|44996.4|45009.8|45007.4|45022.1|45019.7|44987|44984.6|674
1755617700000|2025-08-19 15:35:00|45010.3|45007.9|44974.1|44971.7|45017.7|45015.3|44964.3|44961.9|656
1755618000000|2025-08-19 15:40:00|44974.6|44972.2|44947.1|44944.7|44985.2|44982.8|44946.3|44943.9|722
1755618300000|2025-08-19 15:45:00|44947.6|44945.2|44929.7|44927.3|44953.1|44950.7|44923.2|44920.8|944
1755618600000|2025-08-19 15:50:00|44929.2|44926.8|44911.4|44909|44929.2|44926.8|44897|44894.6|976
1755618900000|2025-08-19 15:55:00|44910.4|44908|44900.5|44898.1|44918.4|44916|44884|44881.6|731
1755619200000|2025-08-19 16:00:00|44904.2|44901.8|44923.3|44920.9|44930.1|44927.7|44900.9|44898.5|521
1755619500000|2025-08-19 16:05:00|44922.8|44920.4|44907.5|44905.1|44930.1|44927.7|44901.5|44899.1|406
1755619800000|2025-08-19 16:10:00|44906.1|44903.7|44903.3|44900.9|44914.7|44912.3|44891.6|44889.2|543
1755620100000|2025-08-19 16:15:00|44903.8|44901.4|44924.7|44922.3|44933.4|44931|44899.9|44897.5|592
1755620400000|2025-08-19 16:20:00|44924.3|44921.9|44924.2|44921.8|44943|44940.6|44914.3|44911.9|457
1755620700000|2025-08-19 16:25:00|44924.3|44921.9|44897.4|44895|44937.3|44934.9|44890.8|44888.4|520
1755621000000|2025-08-19 16:30:00|44897.8|44895.4|44922.6|44920.2|44924.5|44922.1|44885.8|44883.4|513
1755621300000|2025-08-19 16:35:00|44923.1|44920.7|44907.8|44905.4|44937.1|44934.7|44907.2|44904.8|474
1755621600000|2025-08-19 16:40:00|44907.4|44905|44890.4|44888|44915.5|44913.1|44880.5|44878.1|745
1755621900000|2025-08-19 16:45:00|44889.9|44887.5|44897.2|44894.8|44907.9|44905.5|44869.4|44867|655
1755622200000|2025-08-19 16:50:00|44897.5|44895.1|44888.8|44886.4|44916.7|44914.3|44879.9|44877.5|544
1755622500000|2025-08-19 16:55:00|44889.3|44886.9|44913.5|44911.1|44914.6|44912.2|44884.6|44882.2|518
1755622800000|2025-08-19 17:00:00|44912.5|44910.1|44881.6|44879.2|44914|44911.6|44879.6|44877.2|516
1755623100000|2025-08-19 17:05:00|44881.1|44878.7|44861.2|44858.8|44886.2|44883.8|44845|44842.6|1042
1755623400000|2025-08-19 17:10:00|44863.2|44860.8|44914.9|44912.5|44915.1|44912.7|44857.5|44855.1|517
1755623700000|2025-08-19 17:15:00|44915.9|44913.5|44898.7|44896.3|44918.5|44916.1|44887.3|44884.9|471
1755624000000|2025-08-19 17:20:00|44897.5|44895.1|44902.2|44899.8|44921.1|44918.7|44894.5|44892.1|318
1755624300000|2025-08-19 17:25:00|44901.7|44899.3|44918.7|44916.3|44930.6|44928.2|44901.2|44898.8|305
1755624600000|2025-08-19 17:30:00|44918.5|44916.1|44914.3|44911.9|44934.7|44932.3|44914.3|44911.9|323
1755624900000|2025-08-19 17:35:00|44914.5|44912.1|44919|44916.6|44934.2|44931.8|44914.5|44912.1|404
1755625200000|2025-08-19 17:40:00|44919.7|44917.3|44913.8|44911.4|44928.1|44925.7|44910.9|44908.5|248
1755625500000|2025-08-19 17:45:00|44914.1|44911.7|44902.5|44900.1|44920.2|44917.8|44888.4|44886|310
1755625800000|2025-08-19 17:50:00|44901.7|44899.3|44902.1|44899.7|44917|44914.6|44898.6|44896.2|230
1755626100000|2025-08-19 17:55:00|44901.6|44899.2|44898.5|44896.1|44917.5|44915.1|44896.6|44894.2|216
1755626400000|2025-08-19 18:00:00|44897.7|44895.3|44855.6|44853.2|44906.5|44904.1|44827.3|44824.9|738
1755626700000|2025-08-19 18:05:00|44856.1|44853.7|44875.4|44873|44879.4|44877|44844.8|44842.4|367
1755627000000|2025-08-19 18:10:00|44875.6|44873.2|44839.1|44836.7|44876|44873.6|44837.7|44835.3|436
1755627300000|2025-08-19 18:15:00|44838.6|44836.2|44842|44839.6|44849.1|44846.7|44831.9|44829.5|244
1755627600000|2025-08-19 18:20:00|44842.9|44840.5|44841.3|44838.9|44853.5|44851.1|44828.4|44826|202
1755627900000|2025-08-19 18:25:00|44841.4|44839|44840.5|44838.1|44856.1|44853.7|44829.4|44827|316
1755628200000|2025-08-19 18:30:00|44838|44835.6|44821.2|44818.8|44841.9|44839.5|44815.5|44813.1|275
1755628500000|2025-08-19 18:35:00|44822.2|44819.8|44825.8|44823.4|44834|44831.6|44816.9|44814.5|307
1755628800000|2025-08-19 18:40:00|44826.3|44823.9|44833.4|44831|44841.3|44838.9|44815.4|44813|395
1755629100000|2025-08-19 18:45:00|44832.9|44830.5|44840|44837.6|44845.5|44843.1|44829.9|44827.5|303
1755629400000|2025-08-19 18:50:00|44839.2|44836.8|44853.1|44850.7|44856.3|44853.9|44827.2|44824.8|178
1755629700000|2025-08-19 18:55:00|44852.6|44850.2|44856.4|44854|44866.4|44864|44844.1|44841.7|267
1755630000000|2025-08-19 19:00:00|44855.7|44853.3|44856.7|44854.3|44858.8|44856.4|44828.2|44825.8|511
1755630300000|2025-08-19 19:05:00|44857.2|44854.8|44859|44856.6|44869.8|44867.4|44850.4|44848|218
1755630600000|2025-08-19 19:10:00|44859.4|44857|44846.3|44843.9|44867.8|44865.4|44845.8|44843.4|191
1755630900000|2025-08-19 19:15:00|44845.8|44843.4|44866.4|44864|44867.9|44865.5|44842.8|44840.4|173
1755631200000|2025-08-19 19:20:00|44867.7|44865.3|44882.8|44880.4|44884.4|44882|44861.5|44859.1|374
1755631500000|2025-08-19 19:25:00|44882.3|44879.9|44878.7|44876.3|44885.4|44883|44868.4|44866|278
1755631800000|2025-08-19 19:30:00|44876.7|44874.3|44873.8|44871.4|44889.1|44886.7|44867.2|44864.8|518
1755632100000|2025-08-19 19:35:00|44874.3|44871.9|44872.7|44870.3|44877.8|44875.4|44865.6|44863.2|258
1755632400000|2025-08-19 19:40:00|44876.2|44873.8|44884.7|44882.3|44887.6|44885.2|44871.3|44868.9|272
1755632700000|2025-08-19 19:45:00|44885.2|44882.8|44870.4|44868|44888.6|44886.2|44862.5|44860.1|452
1755633000000|2025-08-19 19:50:00|44866.9|44864.5|44847.9|44845.5|44866.9|44864.5|44841.4|44839|1058
1755633300000|2025-08-19 19:55:00|44848.4|44846|44919|44916.6|44931.1|44928.7|44847.4|44845|3717
1755633600000|2025-08-19 20:00:00|44920|44914.2|44933.2|44928.4|44948.1|44943.3|44920|44914.2|1402
1755633900000|2025-08-19 20:05:00|44935.2|44930.4|44942.3|44937.5|44948.5|44943.7|44934.3|44929.5|219
1755634200000|2025-08-19 20:10:00|44942.4|44937.6|44938.4|44933.6|44942.4|44937.6|44932.4|44927.6|270
1755634500000|2025-08-19 20:15:00|44937.4|44932.6|44940.2|44935.4|44943.4|44938.6|44932.3|44927.5|117
1755634800000|2025-08-19 20:20:00|44941.2|44936.4|44942.4|44937.6|44946.4|44941.6|44939.1|44934.3|172
1755635100000|2025-08-19 20:25:00|44941.4|44936.6|44948.1|44943.3|44953.9|44949.1|44941.4|44936.6|98
1755635400000|2025-08-19 20:30:00|44948.2|44943.4|44943.1|44938.3|44952.2|44947.4|44943.1|44938.3|48
1755635700000|2025-08-19 20:35:00|44941.1|44936.3|44943.1|44938.3|44943.1|44938.3|44935.1|44930.3|85
1755636000000|2025-08-19 20:40:00|44942.1|44937.3|44942.9|44938.1|44943.4|44938.6|44934|44929.2|55
1755636300000|2025-08-19 20:45:00|44941.9|44937.1|44941.3|44936.5|44944.9|44940.1|44940.2|44935.4|34
1755636600000|2025-08-19 20:50:00|44940.3|44935.5|44946|44941.2|44946.1|44941.3|44940.3|44935.5|75
1755636900000|2025-08-19 20:55:00|44944|44939.2|44951.4|44941.6|44951.9|44947.1|44941.3|44936.5|52
1755637200000|2025-08-19 21:00:00|44947.7|44937.9|44955.7|44945.9|44956.2|44946.4|44947.7|44937.9|0
1755637500000|2025-08-19 21:05:00|44955.9|44946.1|44955.8|44946|44957|44947.2|44953|44943.2|0
1755637800000|2025-08-19 21:10:00|44955.3|44945.5|44953.2|44943.4|44955.3|44945.5|44951.1|44941.3|0
1755638100000|2025-08-19 21:15:00|44953.4|44943.6|44955.6|44945.8|44955.6|44945.8|44953.4|44943.6|0
1755638400000|2025-08-19 21:20:00|44955.9|44946.1|44956.2|44946.4|44956.9|44947.1|44955.3|44945.5|0
1755638700000|2025-08-19 21:25:00|44956|44946.2|44950.6|44940.8|44956|44946.2|44950.6|44940.8|0
1755639000000|2025-08-19 21:30:00|44950.3|44940.5|44950.1|44940.3|44950.3|44940.5|44949.2|44939.4|0
1755639300000|2025-08-19 21:35:00|44949.4|44939.6|44949|44939.2|44949.4|44939.6|44947.8|44938|0
1755639600000|2025-08-19 21:40:00|44948|44938.2|44944.6|44934.8|44949.5|44939.7|44940.5|44930.7|0
1755639900000|2025-08-19 21:45:00|44944.7|44934.9|44944.4|44934.6|44948.9|44939.1|44944|44934.2|0
1755640200000|2025-08-19 21:50:00|44944.2|44934.4|44942.1|44932.3|44944.2|44934.4|44941.7|44931.9|0
1755640500000|2025-08-19 21:55:00|44942.4|44932.6|44941.3|44931.5|44945|44935.2|44940.8|44931|0
1755640800000|2025-08-19 22:00:00|44941|44931.2|44964|44959.2|44981.8|44977|44940.5|44931.2|258
1755641100000|2025-08-19 22:05:00|44964.5|44959.7|44964.6|44959.8|44968.6|44963.8|44952.9|44948.1|91
1755641400000|2025-08-19 22:10:00|44965.1|44960.3|44946.8|44942|44967.6|44962.8|44946.6|44941.8|54
1755641700000|2025-08-19 22:15:00|44947.3|44942.5|44951.5|44946.7|44953.5|44948.7|44943.2|44938.4|7
1755642000000|2025-08-19 22:20:00|44951|44946.2|44941.5|44936.7|44952.5|44947.7|44939.1|44934.3|25
1755642300000|2025-08-19 22:25:00|44941|44936.2|44932|44927.2|44941|44936.2|44921.7|44916.9|55
1755642600000|2025-08-19 22:30:00|44934|44929.2|44937.5|44932.7|44945.8|44941|44931|44926.2|45
1755642900000|2025-08-19 22:35:00|44938|44933.2|44941.8|44937|44947.7|44942.9|44936.8|44932|41
1755643200000|2025-08-19 22:40:00|44942.3|44937.5|44945.8|44941|44946.8|44942|44940.4|44935.6|36
1755643500000|2025-08-19 22:45:00|44945.3|44940.5|44946.7|44941.9|44950.9|44946.1|44940.5|44935.7|86
1755643800000|2025-08-19 22:50:00|44947.2|44942.4|44959.5|44954.7|44960|44955.2|44947.2|44942.4|35
1755644100000|2025-08-19 22:55:00|44960|44955.2|44944.7|44939.9|44960|44955.2|44943.7|44938.9|57
1755644400000|2025-08-19 23:00:00|44945.2|44940.4|44949.3|44944.5|44952.1|44947.3|44943.7|44938.9|14
1755644700000|2025-08-19 23:05:00|44948.8|44944|44951.1|44946.3|44960.8|44956|44946.7|44941.9|39
1755645000000|2025-08-19 23:10:00|44951.5|44946.7|44951.2|44946.4|44953.4|44948.6|44945.2|44940.4|48
1755645300000|2025-08-19 23:15:00|44951.7|44946.9|44938|44933.2|44952.4|44947.6|44936.5|44931.7|55
1755645600000|2025-08-19 23:20:00|44938.5|44933.7|44930.1|44925.3|44945.5|44940.7|44913|44908.2|200
1755645900000|2025-08-19 23:25:00|44929.6|44924.8|44943.1|44938.3|44943.8|44939|44928.1|44923.3|51
1755646200000|2025-08-19 23:30:00|44941.6|44936.8|44929.6|44924.8|44945.5|44940.7|44926.1|44921.3|97
1755646500000|2025-08-19 23:35:00|44930.1|44925.3|44933.2|44928.4|44933.2|44928.4|44927.2|44922.4|260
1755646800000|2025-08-19 23:40:00|44933.7|44928.9|44934.3|44929.5|44940.8|44936|44928.7|44923.9|56
1755647100000|2025-08-19 23:45:00|44934.8|44930|44926.9|44922.1|44937.5|44932.7|44925.3|44920.5|75
1755647400000|2025-08-19 23:50:00|44927.4|44922.6|44934.7|44929.9|44939.2|44934.4|44916.9|44912.1|49
1755647700000|2025-08-19 23:55:00|44934.2|44929.4|44935.2|44930.4|44938|44933.2|44922.8|44918|64
1755648000000|2025-08-20 00:00:00|44936.2|44931.4|44933.1|44928.3|44936.9|44932.1|44920.4|44915.6|107
1755648300000|2025-08-20 00:05:00|44932.6|44927.8|44922.3|44917.5|44934.7|44929.9|44920.9|44916.1|29
1755648600000|2025-08-20 00:10:00|44921.8|44917|44919.5|44914.7|44934.6|44929.8|44914.4|44909.6|62
1755648900000|2025-08-20 00:15:00|44920|44915.2|44917.8|44913|44920|44915.2|44907.9|44903.1|72
1755649200000|2025-08-20 00:20:00|44918.3|44913.5|44909.2|44904.4|44927|44922.2|44904.6|44899.8|63
1755649500000|2025-08-20 00:25:00|44908.7|44903.9|44914.8|44910|44917.8|44913|44901.5|44896.7|61
1755649800000|2025-08-20 00:30:00|44914.3|44909.5|44909.2|44904.4|44922.9|44918.1|44908.2|44903.4|47
1755650100000|2025-08-20 00:35:00|44910.2|44905.4|44907.9|44903.1|44914|44909.2|44905|44900.2|52
1755650400000|2025-08-20 00:40:00|44908.4|44903.6|44905.4|44900.6|44913.3|44908.5|44901|44896.2|79
1755650700000|2025-08-20 00:45:00|44905.9|44901.1|44918.9|44914.1|44929.2|44924.4|44905.4|44900.6|38
1755651000000|2025-08-20 00:50:00|44919.4|44914.6|44927.6|44922.8|44933.2|44928.4|44919.4|44914.6|29
1755651300000|2025-08-20 00:55:00|44927.8|44923|44909.7|44904.9|44928.8|44924|44906|44901.2|201
1755651600000|2025-08-20 01:00:00|44909.2|44904.4|44928.9|44924.1|44932.1|44927.3|44908.7|44903.9|226
1755651900000|2025-08-20 01:05:00|44929.4|44924.6|44910.7|44905.9|44931.1|44926.3|44907.7|44902.9|38
1755652200000|2025-08-20 01:10:00|44911.2|44906.4|44908.3|44903.5|44913.2|44908.4|44903.2|44898.4|50
1755652500000|2025-08-20 01:15:00|44907.8|44903|44904.2|44899.4|44913|44908.2|44897.6|44892.8|123
1755652800000|2025-08-20 01:20:00|44903.7|44898.9|44899.7|44894.9|44906.8|44902|44898.5|44893.7|29
1755653100000|2025-08-20 01:25:00|44899.2|44894.4|44891.3|44886.5|44906|44901.2|44886.7|44881.9|365
1755653400000|2025-08-20 01:30:00|44890.3|44885.5|44890.2|44885.4|44903.5|44898.7|44885.9|44881.1|468
1755653700000|2025-08-20 01:35:00|44889.7|44884.9|44875.6|44870.8|44891.4|44886.6|44867.8|44863|349
1755654000000|2025-08-20 01:40:00|44875.1|44870.3|44877.9|44873.1|44884.9|44880.1|44871.8|44867|181
1755654300000|2025-08-20 01:45:00|44877.4|44872.6|44883.1|44878.3|44888.2|44883.4|44868.1|44863.3|309
1755654600000|2025-08-20 01:50:00|44882.6|44877.8|44881.4|44876.6|44891.4|44886.6|44876.8|44872|151
1755654900000|2025-08-20 01:55:00|44878.4|44873.6|44863.2|44858.4|44882.6|44877.8|44861.1|44856.3|228
1755655200000|2025-08-20 02:00:00|44863.7|44858.9|44847.5|44842.7|44866.6|44861.8|44846.8|44842|228
1755655500000|2025-08-20 02:05:00|44848|44843.2|44858|44853.2|44862.1|44857.3|44833.8|44829|209
1755655800000|2025-08-20 02:10:00|44857.5|44852.7|44863.7|44858.9|44869.4|44864.6|44853.4|44848.6|34
1755656100000|2025-08-20 02:15:00|44864.2|44859.4|44869.3|44864.5|44871.3|44866.5|44862.2|44857.4|24
1755656400000|2025-08-20 02:20:00|44869.8|44865|44869.3|44864.5|44876.8|44872|44867.3|44862.5|28
1755656700000|2025-08-20 02:25:00|44869.8|44865|44872.4|44867.6|44876.8|44872|44869.8|44865|19
1755657000000|2025-08-20 02:30:00|44871.9|44867.1|44869.7|44864.9|44878.6|44873.8|44869.2|44864.4|51
1755657300000|2025-08-20 02:35:00|44870.2|44865.4|44869.4|44864.6|44875.3|44870.5|44868.2|44863.4|20
1755657600000|2025-08-20 02:40:00|44869.9|44865.1|44863.5|44858.7|44870|44865.2|44861.2|44856.4|29
1755657900000|2025-08-20 02:45:00|44864.1|44859.3|44868.6|44863.8|44871.7|44866.9|44864.1|44859.3|16
1755658200000|2025-08-20 02:50:00|44869.1|44864.3|44871.9|44867.1|44873.4|44868.6|44868|44863.2|32
1755658500000|2025-08-20 02:55:00|44871.4|44866.6|44866|44861.2|44871.9|44867.1|44861.4|44856.6|34
1755658800000|2025-08-20 03:00:00|44865.5|44860.7|44861|44856.2|44869.2|44864.4|44858.2|44853.4|19
1755659100000|2025-08-20 03:05:00|44860.5|44855.7|44842.8|44838|44862.4|44857.6|44841.8|44837|35
1755659400000|2025-08-20 03:10:00|44843.3|44838.5|44842.3|44837.5|44848.3|44843.5|44836.4|44831.6|93
1755659700000|2025-08-20 03:15:00|44842.8|44838|44837.4|44832.6|44847.3|44842.5|44833|44828.2|60
1755660000000|2025-08-20 03:20:00|44836.9|44832.1|44825.3|44820.5|44838.8|44834|44822.1|44817.3|196
1755660300000|2025-08-20 03:25:00|44825.8|44821|44835.8|44831|44838.7|44833.9|44825.5|44820.7|252
1755660600000|2025-08-20 03:30:00|44835.3|44830.5|44840.8|44836|44846.9|44842.1|44834.8|44830|39
1755660900000|2025-08-20 03:35:00|44841.3|44836.5|44828.2|44823.4|44841.3|44836.5|44823.2|44818.4|34
1755661200000|2025-08-20 03:40:00|44827.7|44822.9|44815.9|44811.1|44832.6|44827.8|44815.9|44811.1|61
1755661500000|2025-08-20 03:45:00|44816|44811.2|44811.9|44807.1|44816.6|44811.8|44787.1|44782.3|683
1755661800000|2025-08-20 03:50:00|44810.9|44806.1|44795.1|44790.3|44811.9|44807.1|44793.3|44788.5|70
1755662100000|2025-08-20 03:55:00|44795.6|44790.8|44799.9|44795.1|44803.7|44798.9|44792.2|44787.4|123
1755662400000|2025-08-20 04:00:00|44799.4|44794.6|44807.5|44802.7|44809.1|44804.3|44796|44791.2|45
1755662700000|2025-08-20 04:05:00|44808|44803.2|44817.3|44812.5|44817.8|44813|44801.9|44797.1|33
1755663000000|2025-08-20 04:10:00|44816.8|44812|44818.1|44813.3|44819.1|44814.3|44807.3|44802.5|28
1755663300000|2025-08-20 04:15:00|44818.2|44813.4|44834.4|44829.6|44834.4|44829.6|44816.3|44811.5|52
1755663600000|2025-08-20 04:20:00|44834.6|44829.8|44834.7|44829.9|44836|44831.2|44825|44820.2|84
1755663900000|2025-08-20 04:25:00|44835.2|44830.4|44843.3|44838.5|44843.3|44838.5|44833.1|44828.3|66
1755664200000|2025-08-20 04:30:00|44842.8|44838|44831.1|44826.3|44846.1|44841.3|44829.1|44824.3|45
1755664500000|2025-08-20 04:35:00|44830.6|44825.8|44832.7|44827.9|44833.2|44828.4|44820.4|44815.6|62
1755664800000|2025-08-20 04:40:00|44832.2|44827.4|44827.6|44822.8|44832.2|44827.4|44819.4|44814.6|38
1755665100000|2025-08-20 04:45:00|44827.1|44822.3|44831.5|44826.7|44836.6|44831.8|44827.1|44822.3|29
1755665400000|2025-08-20 04:50:00|44830.5|44825.7|44826.7|44821.9|44830.5|44825.7|44824|44819.2|17
1755665700000|2025-08-20 04:55:00|44827.4|44822.6|44833.5|44828.7|44838.9|44834.1|44825.4|44820.6|71
1755666000000|2025-08-20 05:00:00|44833|44828.2|44828|44823.2|44833|44828.2|44824.5|44819.7|33
1755666300000|2025-08-20 05:05:00|44827.5|44822.7|44817|44812.2|44828.1|44823.3|44811.3|44806.5|28
1755666600000|2025-08-20 05:10:00|44817.5|44812.7|44814.8|44810|44818|44813.2|44806.3|44801.5|43
1755666900000|2025-08-20 05:15:00|44815.3|44810.5|44816.2|44811.4|44825.3|44820.5|44814.7|44809.9|27
1755667200000|2025-08-20 05:20:00|44815.7|44810.9|44825.9|44821.1|44826.1|44821.3|44815.7|44810.9|24
1755667500000|2025-08-20 05:25:00|44825.4|44820.6|44822.8|44818|44828.1|44823.3|44822.1|44817.3|13
1755667800000|2025-08-20 05:30:00|44822.3|44817.5|44822.1|44817.3|44827.3|44822.5|44818|44813.2|54
1755668100000|2025-08-20 05:35:00|44822.6|44817.8|44816.9|44812.1|44823.6|44818.8|44815.9|44811.1|32
1755668400000|2025-08-20 05:40:00|44816.4|44811.6|44807.5|44802.7|44819|44814.2|44807.4|44802.6|72
1755668700000|2025-08-20 05:45:00|44808|44803.2|44817.3|44812.5|44817.3|44812.5|44807.9|44803.1|56
1755669000000|2025-08-20 05:50:00|44818.8|44814|44834.3|44829.5|44834.3|44829.5|44815.8|44811|38
1755669300000|2025-08-20 05:55:00|44833.8|44829|44843.1|44838.3|44845.9|44841.1|44831.2|44826.4|57
1755669600000|2025-08-20 06:00:00|44842.1|44838.5|44839.1|44835.5|44854.7|44851.1|44837.8|44834.2|93
1755669900000|2025-08-20 06:05:00|44838.9|44835.3|44836.8|44833.2|44851.3|44847.7|44831.2|44827.6|89
1755670200000|2025-08-20 06:10:00|44836.3|44832.7|44834.3|44830.7|44845.4|44841.8|44829.4|44825.8|58
1755670500000|2025-08-20 06:15:00|44834.8|44831.2|44826.9|44823.3|44836.8|44833.2|44817.8|44814.2|68
1755670800000|2025-08-20 06:20:00|44827.4|44823.8|44815.3|44811.7|44829.5|44825.9|44811.5|44807.9|151
1755671100000|2025-08-20 06:25:00|44814.8|44811.2|44814.1|44810.5|44819.6|44816|44804.3|44800.7|146
1755671400000|2025-08-20 06:30:00|44814.6|44811|44826.8|44823.2|44834.5|44830.9|44810|44806.4|182
1755671700000|2025-08-20 06:35:00|44826.3|44822.7|44841|44837.4|44844.2|44840.6|44825.2|44821.6|94
1755672000000|2025-08-20 06:40:00|44840.5|44836.9|44836.8|44833.2|44849.8|44846.2|44836.3|44832.7|88
1755672300000|2025-08-20 06:45:00|44837.3|44833.7|44828.7|44825.1|44841.8|44838.2|44828.2|44824.6|44
1755672600000|2025-08-20 06:50:00|44828.2|44824.6|44835.1|44831.5|44837.1|44833.5|44822.4|44818.8|95
1755672900000|2025-08-20 06:55:00|44834.6|44831|44833.1|44829.5|44844|44840.4|44830.1|44826.5|138
1755673200000|2025-08-20 07:00:00|44831.6|44828|44828.2|44824.6|44848.7|44845.1|44827.5|44823.9|158
1755673500000|2025-08-20 07:05:00|44828.7|44825.1|44839|44835.4|44844.1|44840.5|44827.4|44823.8|165
1755673800000|2025-08-20 07:10:00|44839.5|44835.9|44844.7|44841.1|44853.4|44849.8|44836|44832.4|90
1755674100000|2025-08-20 07:15:00|44842.7|44839.1|44851.8|44848.2|44854.1|44850.5|44836.8|44833.2|68
1755674400000|2025-08-20 07:20:00|44851.3|44847.7|44863.4|44859.8|44863.9|44860.3|44849.3|44845.7|85
1755674700000|2025-08-20 07:25:00|44862.9|44859.3|44858.4|44854.8|44877.5|44873.9|44858.4|44854.8|109
1755675000000|2025-08-20 07:30:00|44857.9|44854.3|44850.5|44846.9|44858.9|44855.3|44842.5|44838.9|79
1755675300000|2025-08-20 07:35:00|44851|44847.4|44854|44850.4|44856.7|44853.1|44845.9|44842.3|53
1755675600000|2025-08-20 07:40:00|44853.5|44849.9|44853.9|44850.3|44857.6|44854|44849.9|44846.3|44
1755675900000|2025-08-20 07:45:00|44853.8|44850.2|44854.1|44850.5|44859.7|44856.1|44851.4|44847.8|55
1755676200000|2025-08-20 07:50:00|44854.2|44850.6|44845.2|44841.6|44854.2|44850.6|44844.2|44840.6|35
1755676500000|2025-08-20 07:55:00|44845.7|44842.1|44850.9|44847.3|44851.7|44848.1|44839.3|44835.7|34
1755676800000|2025-08-20 08:00:00|44851.9|44848.3|44834.2|44830.6|44852.4|44848.8|44828.8|44825.2|148
1755677100000|2025-08-20 08:05:00|44834.7|44831.1|44823.1|44819.5|44838.7|44835.1|44821|44817.4|125
1755677400000|2025-08-20 08:10:00|44822.7|44819.1|44811.9|44808.3|44827.5|44823.9|44810.6|44807|190
1755677700000|2025-08-20 08:15:00|44812.9|44809.3|44808.4|44804.8|44813|44809.4|44802.1|44798.5|184
1755678000000|2025-08-20 08:20:00|44808.9|44805.3|44799.8|44796.2|44813.2|44809.6|44795.5|44791.9|137
1755678300000|2025-08-20 08:25:00|44800.3|44796.7|44810|44806.4|44816.2|44812.6|44800.1|44796.5|117
1755678600000|2025-08-20 08:30:00|44810.5|44806.9|44820.4|44816.8|44827.5|44823.9|44805.6|44802|260
1755678900000|2025-08-20 08:35:00|44819.9|44816.3|44823.7|44820.1|44835.6|44832|44819.1|44815.5|168
1755679200000|2025-08-20 08:40:00|44823.2|44819.6|44821|44817.4|44829.7|44826.1|44816.1|44812.5|71
1755679500000|2025-08-20 08:45:00|44821.5|44817.9|44825.2|44821.6|44833.6|44830|44818.7|44815.1|69
1755679800000|2025-08-20 08:50:00|44824.7|44821.1|44823.1|44819.5|44829.4|44825.8|44817.3|44813.7|48
1755680100000|2025-08-20 08:55:00|44823.6|44820|44819.8|44816.2|44827.5|44823.9|44815|44811.4|64
1755680400000|2025-08-20 09:00:00|44819.6|44816|44811.2|44807.6|44824.8|44821.2|44805.7|44802.1|140
1755680700000|2025-08-20 09:05:00|44810.7|44807.1|44818.1|44814.5|44820.9|44817.3|44804|44800.4|67
1755681000000|2025-08-20 09:10:00|44817.6|44814|44822.2|44818.6|44822.7|44819.1|44815.2|44811.6|39
1755681300000|2025-08-20 09:15:00|44821.7|44818.1|44829|44825.4|44833.2|44829.6|44821.7|44818.1|94
1755681600000|2025-08-20 09:20:00|44828|44824.4|44833.7|44830.1|44839.1|44835.5|44827.2|44823.6|62
1755681900000|2025-08-20 09:25:00|44834.2|44830.6|44847.6|44844|44872.9|44869.3|44832.7|44829.1|776
1755682200000|2025-08-20 09:30:00|44846.1|44842.5|44848.4|44844.8|44866.5|44862.9|44844.4|44840.8|268
1755682500000|2025-08-20 09:35:00|44848.9|44845.3|44857.7|44854.1|44860.7|44857.1|44846.8|44843.2|64
1755682800000|2025-08-20 09:40:00|44857.2|44853.6|44839.8|44836.2|44857.2|44853.6|44839.8|44836.2|55
1755683100000|2025-08-20 09:45:00|44839.7|44836.1|44849.4|44845.8|44852.8|44849.2|44839.7|44836.1|58
1755683400000|2025-08-20 09:50:00|44848.9|44845.3|44849.8|44846.2|44859.2|44855.6|44848.4|44844.8|37
1755683700000|2025-08-20 09:55:00|44848.8|44845.2|44847.3|44843.7|44855.4|44851.8|44844.4|44840.8|31
1755684000000|2025-08-20 10:00:00|44847.8|44844.2|44854.7|44851.1|44857.1|44853.5|44842.9|44839.3|118
1755684300000|2025-08-20 10:05:00|44856.2|44852.6|44859.4|44855.8|44859.9|44856.3|44848|44844.4|75
1755684600000|2025-08-20 10:10:00|44858.9|44855.3|44861.9|44858.3|44862.6|44859|44851.1|44847.5|205
1755684900000|2025-08-20 10:15:00|44862.4|44858.8|44876.9|44873.3|44878.1|44874.5|44859|44855.4|119
1755685200000|2025-08-20 10:20:00|44876.4|44872.8|44881.6|44878|44893.5|44889.9|44876.4|44872.8|380
1755685500000|2025-08-20 10:25:00|44881.1|44877.5|44875.7|44872.1|44883.5|44879.9|44875.7|44872.1|38
1755685800000|2025-08-20 10:30:00|44876.2|44872.6|44869.9|44866.3|44881.2|44877.6|44867.4|44863.8|135
1755686100000|2025-08-20 10:35:00|44870.2|44866.6|44858.8|44855.2|44870.9|44867.3|44853.4|44849.8|200
1755686400000|2025-08-20 10:40:00|44856.8|44853.2|44859.1|44855.5|44861.4|44857.8|44852.1|44848.5|188
1755686700000|2025-08-20 10:45:00|44858.6|44855|44868.8|44865.2|44869.8|44866.2|44857.2|44853.6|45
1755687000000|2025-08-20 10:50:00|44868.6|44865|44865.5|44861.9|44876.2|44872.6|44862.8|44859.2|81
1755687300000|2025-08-20 10:55:00|44865|44861.4|44873.5|44869.9|44875.9|44872.3|44863.5|44859.9|61
1755687600000|2025-08-20 11:00:00|44873|44869.4|44888.2|44884.6|44889.7|44886.1|44871.9|44868.3|278
1755687900000|2025-08-20 11:05:00|44888.6|44885|44892.7|44889.1|44894.1|44890.5|44884.9|44881.3|81
1755688200000|2025-08-20 11:10:00|44893.2|44889.6|44892.5|44888.9|44894.5|44890.9|44885.2|44881.6|59
1755688500000|2025-08-20 11:15:00|44893|44889.4|44882.2|44878.6|44893|44889.4|44875.2|44871.6|65
1755688800000|2025-08-20 11:20:00|44881.7|44878.1|44884.2|44880.6|44888.2|44884.6|44878.8|44875.2|171
1755689100000|2025-08-20 11:25:00|44883.7|44880.1|44876.7|44873.1|44893.8|44890.2|44874.9|44871.3|224
1755689400000|2025-08-20 11:30:00|44876.2|44872.6|44886.4|44882.8|44891.5|44887.9|44875.2|44871.6|128
1755689700000|2025-08-20 11:35:00|44886.9|44883.3|44875.1|44871.5|44889.5|44885.9|44872.4|44868.8|171
1755690000000|2025-08-20 11:40:00|44875.6|44872|44879.3|44875.7|44885.5|44881.9|44874.7|44871.1|61
1755690300000|2025-08-20 11:45:00|44879.4|44875.8|44889|44885.4|44889|44885.4|44873.6|44870|145
1755690600000|2025-08-20 11:50:00|44889.5|44885.9|44904.1|44900.5|44911.7|44908.1|44889.5|44885.9|182
1755690900000|2025-08-20 11:55:00|44904.5|44900.9|44905.3|44901.7|44911.1|44907.5|44902.8|44899.2|83
1755691200000|2025-08-20 12:00:00|44903.3|44899.7|44926.7|44923.1|44928.2|44924.6|44900.5|44896.9|258
1755691500000|2025-08-20 12:05:00|44925.7|44922.1|44929.4|44925.8|44945|44941.4|44924.7|44921.1|208
1755691800000|2025-08-20 12:10:00|44929.9|44926.3|44925.7|44922.1|44937.3|44933.7|44923.4|44919.8|135
1755692100000|2025-08-20 12:15:00|44926.2|44922.6|44920.1|44916.5|44930.8|44927.2|44920.1|44916.5|92
1755692400000|2025-08-20 12:20:00|44920.6|44917|44922.5|44918.9|44930.2|44926.6|44918.6|44915|107
1755692700000|2025-08-20 12:25:00|44922|44918.4|44918.3|44914.7|44928.1|44924.5|44913.1|44909.5|115
1755693000000|2025-08-20 12:30:00|44917.8|44914.2|44919.1|44915.5|44935.7|44932.1|44904.5|44900.9|699
1755693300000|2025-08-20 12:35:00|44919.6|44916|44900.7|44897.1|44924.3|44920.7|44897.4|44893.8|183
1755693600000|2025-08-20 12:40:00|44901.2|44897.6|44937.6|44934|44939.7|44936.1|44900.4|44896.8|265
1755693900000|2025-08-20 12:45:00|44937.7|44934.1|44938.5|44934.9|44942.3|44938.7|44922.8|44919.2|205
1755694200000|2025-08-20 12:50:00|44938|44934.4|44930.8|44927.2|44939|44935.4|44930.8|44927.2|86
1755694500000|2025-08-20 12:55:00|44930.3|44926.7|44928.5|44924.9|44931.8|44928.2|44918.6|44915|106
1755694800000|2025-08-20 13:00:00|44928|44924.4|44927.9|44924.3|44931|44927.4|44916.7|44913.1|119
1755695100000|2025-08-20 13:05:00|44927.4|44923.8|44929.7|44926.1|44943.2|44939.6|44924.4|44920.8|136
1755695400000|2025-08-20 13:10:00|44930.2|44926.6|44926.7|44923.1|44934.2|44930.6|44922.3|44918.7|90
1755695700000|2025-08-20 13:15:00|44926.2|44922.6|44934.1|44930.5|44943.2|44939.6|44926.2|44922.6|124
1755696000000|2025-08-20 13:20:00|44934.4|44930.8|44947.8|44944.2|44953.2|44949.6|44934.4|44930.8|281
1755696300000|2025-08-20 13:25:00|44948.3|44944.7|44970.4|44966.8|44979.7|44976.1|44942.4|44938.8|1312
1755696600000|2025-08-20 13:30:00|44969.8|44967.4|45028.6|45026.2|45041.8|45039.4|44958.5|44956.1|4743
1755696900000|2025-08-20 13:35:00|45024.6|45022.2|44991.4|44989|45050|45047.6|44990.2|44987.8|1985
1755697200000|2025-08-20 13:40:00|44991.9|44989.5|44998.6|44996.2|45015.8|45013.4|44966|44963.6|1356
1755697500000|2025-08-20 13:45:00|44998.1|44995.7|44972.1|44969.7|45022.9|45020.5|44966.3|44963.9|1443
1755697800000|2025-08-20 13:50:00|44972.6|44970.2|44887.8|44885.4|44976.1|44973.7|44880.9|44878.5|2916
1755698100000|2025-08-20 13:55:00|44886.8|44884.4|44869|44866.6|44905.7|44903.3|44849.2|44846.8|2029
1755698400000|2025-08-20 14:00:00|44868|44865.6|44895.2|44892.8|44926.5|44924.1|44863|44860.6|2291
1755698700000|2025-08-20 14:05:00|44895.7|44893.3|44827.8|44825.4|44897.4|44895|44824.4|44822|2055
1755699000000|2025-08-20 14:10:00|44827.3|44824.9|44837.7|44835.3|44885.3|44882.9|44814.7|44812.3|1611
1755699300000|2025-08-20 14:15:00|44838.2|44835.8|44866|44863.6|44868.5|44866.1|44804|44801.6|1531
1755699600000|2025-08-20 14:20:00|44865.4|44863|44841.6|44839.2|44886.2|44883.8|44839.6|44837.2|1260
1755699900000|2025-08-20 14:25:00|44842.1|44839.7|44785.1|44782.7|44857|44854.6|44778.3|44775.9|1450
1755700200000|2025-08-20 14:30:00|44785.6|44783.2|44809.3|44806.9|44812|44809.6|44756.6|44754.2|1484
1755700500000|2025-08-20 14:35:00|44806.8|44804.4|44819.1|44816.7|44846.5|44844.1|44783.6|44781.2|1113
1755700800000|2025-08-20 14:40:00|44819.5|44817.1|44797|44794.6|44826.2|44823.8|44788.2|44785.8|1095
1755701100000|2025-08-20 14:45:00|44796|44793.6|44808.2|44805.8|44820.1|44817.7|44770|44767.6|1461
1755701400000|2025-08-20 14:50:00|44807.7|44805.3|44792.5|44790.1|44821.2|44818.8|44779|44776.6|722
1755701700000|2025-08-20 14:55:00|44792|44789.6|44812.8|44810.4|44817.6|44815.2|44775.5|44773.1|865
1755702000000|2025-08-20 15:00:00|44810.7|44808.3|44823.7|44821.3|44836.5|44834.1|44801.4|44799|1052
1755702300000|2025-08-20 15:05:00|44823.2|44820.8|44888.3|44885.9|44891.4|44889|44821.4|44819|1219
1755702600000|2025-08-20 15:10:00|44887.7|44885.3|44895.5|44893.1|44899.1|44896.7|44863.8|44861.4|776
1755702900000|2025-08-20 15:15:00|44896|44893.6|44918.7|44916.3|44934.3|44931.9|44895|44892.6|1230
1755703200000|2025-08-20 15:20:00|44918.9|44916.5|44957.6|44955.2|44961.1|44958.7|44914.7|44912.3|875
1755703500000|2025-08-20 15:25:00|44957.1|44954.7|44962.5|44960.1|44973.6|44971.2|44933.6|44931.2|979
1755703800000|2025-08-20 15:30:00|44961.5|44959.1|44950.3|44947.9|44968.9|44966.5|44937|44934.6|891
1755704100000|2025-08-20 15:35:00|44949.8|44947.4|44925.7|44923.3|44949.8|44947.4|44916.8|44914.4|623
1755704400000|2025-08-20 15:40:00|44926.2|44923.8|44924.7|44922.3|44959|44956.6|44907.6|44905.2|766
1755704700000|2025-08-20 15:45:00|44925.2|44922.8|44908.5|44906.1|44939.8|44937.4|44900.3|44897.9|599
1755705000000|2025-08-20 15:50:00|44907.5|44905.1|44848.6|44846.2|44909.7|44907.3|44840.8|44838.4|1148
1755705300000|2025-08-20 15:55:00|44848.7|44846.3|44846.7|44844.3|44860.9|44858.5|44821.9|44819.5|916
1755705600000|2025-08-20 16:00:00|44850.4|44848|44853.8|44851.4|44873.4|44871|44841.1|44838.7|605
1755705900000|2025-08-20 16:05:00|44854.3|44851.9|44844.3|44841.9|44860|44857.6|44830.4|44828|410
1755706200000|2025-08-20 16:10:00|44844.2|44841.8|44891.2|44888.8|44892.5|44890.1|44838.1|44835.7|641
1755706500000|2025-08-20 16:15:00|44889.7|44887.3|44906.3|44903.9|44911.7|44909.3|44885.3|44882.9|521
1755706800000|2025-08-20 16:20:00|44903.4|44901|44926.2|44923.8|44935.1|44932.7|44902.3|44899.9|562
1755707100000|2025-08-20 16:25:00|44925.7|44923.3|44929.6|44927.2|44938.6|44936.2|44916.4|44914|902
1755707400000|2025-08-20 16:30:00|44928.6|44926.2|44902.7|44900.3|44932.2|44929.8|44898.1|44895.7|600
1755707700000|2025-08-20 16:35:00|44902.2|44899.8|44901.6|44899.2|44914.6|44912.2|44882.9|44880.5|307
1755708000000|2025-08-20 16:40:00|44903.9|44901.5|44920.4|44918|44924.7|44922.3|44884.5|44882.1|543
1755708300000|2025-08-20 16:45:00|44919.9|44917.5|44895.7|44893.3|44930.9|44928.5|44890.7|44888.3|686
1755708600000|2025-08-20 16:50:00|44894|44891.6|44883.7|44881.3|44906.2|44903.8|44872.3|44869.9|551
1755708900000|2025-08-20 16:55:00|44883.2|44880.8|44875.7|44873.3|44884.5|44882.1|44849.4|44847|543
1755709200000|2025-08-20 17:00:00|44878.1|44875.7|44896.1|44893.7|44904.1|44901.7|44864.9|44862.5|443
1755709500000|2025-08-20 17:05:00|44896.6|44894.2|44919.2|44916.8|44923.2|44920.8|44879.3|44876.9|385
1755709800000|2025-08-20 17:10:00|44918.4|44916|44883.5|44881.1|44918.8|44916.4|44878.2|44875.8|468
1755710100000|2025-08-20 17:15:00|44884|44881.6|44900.4|44898|44905.6|44903.2|44862.5|44860.1|429
1755710400000|2025-08-20 17:20:00|44899.9|44897.5|44891.3|44888.9|44929.6|44927.2|44884.9|44882.5|584
1755710700000|2025-08-20 17:25:00|44890.8|44888.4|44875.8|44873.4|44894.3|44891.9|44860.9|44858.5|427
1755711000000|2025-08-20 17:30:00|44875.6|44873.2|44925.2|44922.8|44928.3|44925.9|44871.8|44869.4|341
1755711300000|2025-08-20 17:35:00|44924.7|44922.3|44924|44921.6|44931.9|44929.5|44904.6|44902.2|374
1755711600000|2025-08-20 17:40:00|44920.2|44917.8|44937.3|44934.9|44940.6|44938.2|44914|44911.6|462
1755711900000|2025-08-20 17:45:00|44937.8|44935.4|44942|44939.6|44954|44951.6|44932.9|44930.5|802
1755712200000|2025-08-20 17:50:00|44942.2|44939.8|44935.8|44933.4|44951.7|44949.3|44922.1|44919.7|313
1755712500000|2025-08-20 17:55:00|44935.3|44932.9|44931.6|44929.2|44937.3|44934.9|44914|44911.6|262
1755712800000|2025-08-20 18:00:00|44932.7|44930.3|44860|44857.6|44934.8|44932.4|44841.9|44839.5|1054
1755713100000|2025-08-20 18:05:00|44860.5|44858.1|44860.1|44857.7|44863.5|44861.1|44831.4|44829|813
1755713400000|2025-08-20 18:10:00|44862.8|44860.4|44842.3|44839.9|44870.8|44868.4|44823.3|44820.9|763
1755713700000|2025-08-20 18:15:00|44842.8|44840.4|44820.3|44817.9|44852.4|44850|44814.5|44812.1|592
1755714000000|2025-08-20 18:20:00|44819.3|44816.9|44835|44832.6|44841|44838.6|44796.1|44793.7|864
1755714300000|2025-08-20 18:25:00|44836|44833.6|44842|44839.6|44850.4|44848|44823.5|44821.1|369
1755714600000|2025-08-20 18:30:00|44842.4|44840|44864.7|44862.3|44868.2|44865.8|44832.7|44830.3|433
1755714900000|2025-08-20 18:35:00|44864.2|44861.8|44890.2|44887.8|44891.2|44888.8|44847.9|44845.5|500
1755715200000|2025-08-20 18:40:00|44889.5|44887.1|44886.8|44884.4|44895.5|44893.1|44876|44873.6|361
1755715500000|2025-08-20 18:45:00|44887.3|44884.9|44915.2|44912.8|44926.1|44923.7|44886.8|44884.4|606
1755715800000|2025-08-20 18:50:00|44914.8|44912.4|44904.8|44902.4|44924.2|44921.8|44899.9|44897.5|444
1755716100000|2025-08-20 18:55:00|44905.3|44902.9|44894.2|44891.8|44918.4|44916|44888|44885.6|486
1755716400000|2025-08-20 19:00:00|44896.6|44894.2|44921.2|44918.8|44924.7|44922.3|44896.1|44893.7|352
1755716700000|2025-08-20 19:05:00|44920.7|44918.3|44951.3|44948.9|44956.2|44953.8|44915.1|44912.7|411
1755717000000|2025-08-20 19:10:00|44950.7|44948.3|44995.6|44993.2|44998.9|44996.5|44949.7|44947.3|808
1755717300000|2025-08-20 19:15:00|44995.1|44992.7|44985.6|44983.2|45002.1|44999.7|44977.2|44974.8|501
1755717600000|2025-08-20 19:20:00|44984.2|44981.8|45013.3|45010.9|45017.2|45014.8|44976.3|44973.9|492
1755717900000|2025-08-20 19:25:00|45012.8|45010.4|44978.6|44976.2|45013.3|45010.9|44964.7|44962.3|468
1755718200000|2025-08-20 19:30:00|44977.1|44974.7|45001.7|44999.3|45009.7|45007.3|44973.9|44971.5|529
1755718500000|2025-08-20 19:35:00|45001.2|44998.8|44995.1|44992.7|45013.4|45011|44991.7|44989.3|300
1755718800000|2025-08-20 19:40:00|44993|44990.6|45006.6|45004.2|45006.6|45004.2|44984.7|44982.3|479
1755719100000|2025-08-20 19:45:00|45006.1|45003.7|45004|45001.6|45018.9|45016.5|44990.1|44987.7|592
1755719400000|2025-08-20 19:50:00|45001.9|44999.5|44984.2|44981.8|45003.8|45001.4|44962.4|44960|1404
1755719700000|2025-08-20 19:55:00|44983.7|44981.3|44921|44918.6|44991.5|44989.1|44908.3|44905.9|4457
1755720000000|2025-08-20 20:00:00|44915.9|44913.5|44916.1|44911.3|44930.8|44926|44904.9|44900.1|947
1755720300000|2025-08-20 20:05:00|44917.1|44912.3|44917.2|44912.4|44918.1|44913.3|44910.1|44905.3|258
1755720600000|2025-08-20 20:10:00|44916.2|44911.4|44919.1|44914.3|44923|44918.2|44908|44903.2|247
1755720900000|2025-08-20 20:15:00|44920.1|44915.3|44914.6|44909.8|44923|44918.2|44910.2|44905.4|147
1755721200000|2025-08-20 20:20:00|44913.6|44908.8|44915.9|44911.1|44918.7|44913.9|44911.9|44907.1|38
1755721500000|2025-08-20 20:25:00|44914.9|44910.1|44906.2|44901.4|44914.9|44910.1|44902|44897.2|66
1755721800000|2025-08-20 20:30:00|44905.7|44900.9|44913.1|44908.3|44913.9|44909.1|44903.2|44898.4|32
1755722100000|2025-08-20 20:35:00|44913.4|44908.6|44917.8|44913|44919|44914.2|44912.2|44907.4|36
1755722400000|2025-08-20 20:40:00|44916.9|44912.1|44917.8|44913|44917.8|44913|44912.9|44908.1|28
1755722700000|2025-08-20 20:45:00|44918.8|44914|44915.8|44911|44924.3|44919.5|44915.8|44911|101
1755723000000|2025-08-20 20:50:00|44914.8|44910|44922.7|44917.9|44931.9|44927.1|44914.8|44910|134
1755723300000|2025-08-20 20:55:00|44921.7|44916.9|44932.2|44922.4|44934.8|44926.3|44921.7|44916.9|57
1755723600000|2025-08-20 21:00:00|44930.5|44920.7|44933.2|44923.4|44936.6|44926.8|44929.6|44919.8|0
1755723900000|2025-08-20 21:05:00|44933.7|44923.9|44934.7|44924.9|44935.3|44925.5|44932.4|44922.6|0
1755724200000|2025-08-20 21:10:00|44934.4|44924.6|44934.2|44924.4|44935.6|44925.8|44933.3|44923.5|0
1755724500000|2025-08-20 21:15:00|44934.6|44924.8|44934.3|44924.5|44934.6|44924.8|44933.7|44923.9|0
1755724800000|2025-08-20 21:20:00|44934.4|44924.6|44935.8|44926|44936.5|44926.7|44934.4|44924.6|0
1755725100000|2025-08-20 21:25:00|44935.6|44925.8|44937|44927.2|44937|44927.2|44935.6|44925.8|0
1755725400000|2025-08-20 21:30:00|44938.5|44928.7|44938.3|44928.5|44939.4|44929.6|44938.3|44928.5|0
1755725700000|2025-08-20 21:35:00|44938|44928.2|44938.3|44928.5|44938.3|44928.5|44938|44928.2|0
1755726000000|2025-08-20 21:40:00|44938|44928.2|44938.3|44928.5|44938.7|44928.9|44936.3|44926.5|0
1755726300000|2025-08-20 21:45:00|44938.2|44928.4|44936.7|44926.9|44938.3|44928.5|44935.8|44926|0
1755726600000|2025-08-20 21:50:00|44936.6|44926.8|44936.3|44926.5|44936.6|44926.8|44936.3|44926.5|0
1755726900000|2025-08-20 21:55:00|44936.2|44926.4|44935.5|44925.7|44936.3|44926.5|44935.2|44925.4|0
1755727200000|2025-08-20 22:00:00|44942.9|44933.1|44933.1|44928.3|44949|44944.2|44922.9|44918.1|102
1755727500000|2025-08-20 22:05:00|44932.1|44927.3|44922|44917.2|44936.7|44931.9|44914.3|44909.5|64
1755727800000|2025-08-20 22:10:00|44922.5|44917.7|44912.5|44907.7|44930.2|44925.4|44911.6|44906.8|67
1755728100000|2025-08-20 22:15:00|44911.5|44906.7|44902.1|44897.3|44918.5|44913.7|44897.6|44892.8|116
1755728400000|2025-08-20 22:20:00|44901.6|44896.8|44915.4|44910.6|44915.6|44910.8|44897.3|44892.5|102
1755728700000|2025-08-20 22:25:00|44916.9|44912.1|44909.7|44904.9|44917.6|44912.8|44899.2|44894.4|82
1755729000000|2025-08-20 22:30:00|44909.2|44904.4|44897|44892.2|44916.1|44911.3|44896.5|44891.7|50
1755729300000|2025-08-20 22:35:00|44897.5|44892.7|44893.5|44888.7|44899.4|44894.6|44886.7|44881.9|89
1755729600000|2025-08-20 22:40:00|44893.6|44888.8|44899.8|44895|44900.8|44896|44890.1|44885.3|29
1755729900000|2025-08-20 22:45:00|44899.3|44894.5|44903.8|44899|44904.3|44899.5|44896.7|44891.9|31
1755730200000|2025-08-20 22:50:00|44902.3|44897.5|44901.1|44896.3|44908.9|44904.1|44899.1|44894.3|36
1755730500000|2025-08-20 22:55:00|44900.6|44895.8|44900.1|44895.3|44905.1|44900.3|44897.2|44892.4|17
1755730800000|2025-08-20 23:00:00|44899.6|44894.8|44901.5|44896.7|44905.6|44900.8|44895.7|44890.9|21
1755731100000|2025-08-20 23:05:00|44901|44896.2|44909.2|44904.4|44911.2|44906.4|44890.3|44885.5|89
1755731400000|2025-08-20 23:10:00|44909.7|44904.9|44900.6|44895.8|44910.2|44905.4|44899.6|44894.8|27
1755731700000|2025-08-20 23:15:00|44901.1|44896.3|44900.4|44895.6|44903.5|44898.7|44898.6|44893.8|21
1755732000000|2025-08-20 23:20:00|44900|44895.2|44893.6|44888.8|44900|44895.2|44893.1|44888.3|15
1755732300000|2025-08-20 23:25:00|44894.1|44889.3|44889.7|44884.9|44897.8|44893|44885.8|44881|35
1755732600000|2025-08-20 23:30:00|44889.2|44884.4|44879.6|44874.8|44889.7|44884.9|44879|44874.2|74
1755732900000|2025-08-20 23:35:00|44879.1|44874.3|44884.8|44880|44884.8|44880|44875.5|44870.7|40
1755733200000|2025-08-20 23:40:00|44884.3|44879.5|44887.7|44882.9|44891.8|44887|44881.7|44876.9|14
1755733500000|2025-08-20 23:45:00|44888.2|44883.4|44879|44874.2|44890|44885.2|44879|44874.2|8
1755733800000|2025-08-20 23:50:00|44878.5|44873.7|44896.6|44891.8|44897.1|44892.3|44877.6|44872.8|44
1755734100000|2025-08-20 23:55:00|44897.1|44892.3|44900.4|44895.6|44902.7|44897.9|44889.4|44884.6|36
1755734400000|2025-08-21 00:00:00|44900.9|44896.1|44891.5|44886.7|44900.9|44896.1|44879.2|44874.4|62
1755734700000|2025-08-21 00:05:00|44892|44887.2|44886.2|44881.4|44897|44892.2|44882.7|44877.9|15
1755735000000|2025-08-21 00:10:00|44886.7|44881.9|44886.1|44881.3|44899.9|44895.1|44883.4|44878.6|25
1755735300000|2025-08-21 00:15:00|44886.6|44881.8|44869|44864.2|44887.1|44882.3|44868.5|44863.7|49
1755735600000|2025-08-21 00:20:00|44868.5|44863.7|44857.5|44852.7|44869.9|44865.1|44851.9|44847.1|69
1755735900000|2025-08-21 00:25:00|44857.3|44852.5|44863.8|44859|44863.8|44859|44849.2|44844.4|58
1755736200000|2025-08-21 00:30:00|44863.3|44858.5|44882.3|44877.5|44882.8|44878|44861.8|44857|61
1755736500000|2025-08-21 00:35:00|44881.8|44877|44884.2|44879.4|44891.1|44886.3|44877|44872.2|37
1755736800000|2025-08-21 00:40:00|44883.7|44878.9|44887.9|44883.1|44896.3|44891.5|44883.7|44878.9|37
1755737100000|2025-08-21 00:45:00|44888.4|44883.6|44866.2|44861.4|44889.2|44884.4|44863.9|44859.1|55
1755737400000|2025-08-21 00:50:00|44866.7|44861.9|44861.1|44856.3|44871.4|44866.6|44856.3|44851.5|40
1755737700000|2025-08-21 00:55:00|44860.6|44855.8|44871|44866.2|44874.4|44869.6|44860.6|44855.8|31
1755738000000|2025-08-21 01:00:00|44869.5|44864.7|44865.8|44861|44876.3|44871.5|44861.2|44856.4|40
1755738300000|2025-08-21 01:05:00|44866.3|44861.5|44863.6|44858.8|44871.6|44866.8|44852.2|44847.4|63
1755738600000|2025-08-21 01:10:00|44864.1|44859.3|44861.1|44856.3|44867.1|44862.3|44851.3|44846.5|58
1755738900000|2025-08-21 01:15:00|44860.6|44855.8|44854.7|44849.9|44862.6|44857.8|44852.7|44847.9|17
1755739200000|2025-08-21 01:20:00|44854.2|44849.4|44873.2|44868.4|44873.7|44868.9|44849.5|44844.7|45
1755739500000|2025-08-21 01:25:00|44873.7|44868.9|44874.2|44869.4|44879.1|44874.3|44867.6|44862.8|30
1755739800000|2025-08-21 01:30:00|44874.7|44869.9|44880.4|44875.6|44883.7|44878.9|44874.2|44869.4|28
1755740100000|2025-08-21 01:35:00|44880.9|44876.1|44871.1|44866.3|44881.4|44876.6|44870.1|44865.3|22
1755740400000|2025-08-21 01:40:00|44871.6|44866.8|44869.2|44864.4|44878|44873.2|44868|44863.2|30
1755740700000|2025-08-21 01:45:00|44869.7|44864.9|44880.3|44875.5|44880.3|44875.5|44868.7|44863.9|16
1755741000000|2025-08-21 01:50:00|44879.8|44875|44899.8|44895|44902.3|44897.5|44879.3|44874.5|102
1755741300000|2025-08-21 01:55:00|44899.3|44894.5|44917.9|44913.1|44921|44916.2|44898.3|44893.5|189
1755741600000|2025-08-21 02:00:00|44914.9|44910.1|44917.1|44912.3|44922.8|44918|44911.8|44907|75
1755741900000|2025-08-21 02:05:00|44917.6|44912.8|44907.7|44902.9|44919.8|44915|44906.2|44901.4|59
1755742200000|2025-08-21 02:10:00|44907.6|44902.8|44925|44920.2|44926.3|44921.5|44907.1|44902.3|71
1755742500000|2025-08-21 02:15:00|44925.5|44920.7|44926.4|44921.6|44927.7|44922.9|44914.7|44909.9|54
1755742800000|2025-08-21 02:20:00|44926.9|44922.1|44926.5|44921.7|44933.5|44928.7|44926|44921.2|28
1755743100000|2025-08-21 02:25:00|44926.3|44921.5|44928.3|44923.5|44932|44927.2|44925.7|44920.9|39
1755743400000|2025-08-21 02:30:00|44927.8|44923|44929.4|44924.6|44933.7|44928.9|44926.4|44921.6|21
1755743700000|2025-08-21 02:35:00|44928.9|44924.1|44933.1|44928.3|44936.3|44931.5|44926.4|44921.6|14
1755744000000|2025-08-21 02:40:00|44932.6|44927.8|44935|44930.2|44937.5|44932.7|44926.1|44921.3|12
1755744300000|2025-08-21 02:45:00|44935.1|44930.3|44930.2|44925.4|44937.5|44932.7|44928.7|44923.9|18
1755744600000|2025-08-21 02:50:00|44930.7|44925.9|44938.1|44933.3|44939.6|44934.8|44929.7|44924.9|24
1755744900000|2025-08-21 02:55:00|44937.6|44932.8|44936.5|44931.7|44939.6|44934.8|44936|44931.2|36
1755745200000|2025-08-21 03:00:00|44936.6|44931.8|44937|44932.2|44939.3|44934.5|44932.7|44927.9|12
1755745500000|2025-08-21 03:05:00|44937.5|44932.7|44949|44944.2|44950|44945.2|44935.5|44930.7|37
1755745800000|2025-08-21 03:10:00|44948.5|44943.7|44935.6|44930.8|44948.5|44943.7|44935.6|44930.8|15
1755746100000|2025-08-21 03:15:00|44935.4|44930.6|44928.6|44923.8|44935.4|44930.6|44926.1|44921.3|18
1755746400000|2025-08-21 03:20:00|44928.1|44923.3|44926.4|44921.6|44928.6|44923.8|44917|44912.2|18
1755746700000|2025-08-21 03:25:00|44926.9|44922.1|44929.3|44924.5|44929.9|44925.1|44924.3|44919.5|10
1755747000000|2025-08-21 03:30:00|44929.8|44925|44934.8|44930|44935.3|44930.5|44926.4|44921.6|13
1755747300000|2025-08-21 03:35:00|44935.3|44930.5|44935.1|44930.3|44943.6|44938.8|44932.7|44927.9|29
1755747600000|2025-08-21 03:40:00|44934.6|44929.8|44927.9|44923.1|44937.1|44932.3|44927.9|44923.1|6
1755747900000|2025-08-21 03:45:00|44928.4|44923.6|44925|44920.2|44928.4|44923.6|44922.7|44917.9|15
1755748200000|2025-08-21 03:50:00|44925.5|44920.7|44920|44915.2|44929.5|44924.7|44919|44914.2|6
1755748500000|2025-08-21 03:55:00|44919.5|44914.7|44910|44905.2|44920|44915.2|44909.4|44904.6|11
1755748800000|2025-08-21 04:00:00|44909.5|44904.7|44913.4|44908.6|44915.9|44911.1|44902.7|44897.9|31
1755749100000|2025-08-21 04:05:00|44912.9|44908.1|44907.8|44903|44912.9|44908.1|44906.1|44901.3|9
1755749400000|2025-08-21 04:10:00|44907.3|44902.5|44905.7|44900.9|44908.3|44903.5|44900.5|44895.7|12
1755749700000|2025-08-21 04:15:00|44906.2|44901.4|44909.1|44904.3|44919.3|44914.5|44906.2|44901.4|16
1755750000000|2025-08-21 04:20:00|44908.6|44903.8|44912.7|44907.9|44912.7|44907.9|44906.1|44901.3|4
1755750300000|2025-08-21 04:25:00|44912.8|44908|44906.7|44901.9|44915.3|44910.5|44906.7|44901.9|14
1755750600000|2025-08-21 04:30:00|44907.2|44902.4|44912.7|44907.9|44913.7|44908.9|44901.8|44897|13
1755750900000|2025-08-21 04:35:00|44912.2|44907.4|44904.7|44899.9|44912.2|44907.4|44904.2|44899.4|9
1755751200000|2025-08-21 04:40:00|44904.2|44899.4|44909.4|44904.6|44911.4|44906.6|44899.2|44894.4|37
1755751500000|2025-08-21 04:45:00|44909.9|44905.1|44907.5|44902.7|44912.3|44907.5|44906.6|44901.8|6
1755751800000|2025-08-21 04:50:00|44908|44903.2|44897.7|44892.9|44908.5|44903.7|44896.9|44892.1|10
1755752100000|2025-08-21 04:55:00|44897.2|44892.4|44889.3|44884.5|44899.7|44894.9|44886.7|44881.9|43
1755752400000|2025-08-21 05:00:00|44889.8|44885|44894.2|44889.4|44901.2|44896.4|44885.3|44880.5|28
1755752700000|2025-08-21 05:05:00|44893.7|44888.9|44871.2|44866.4|44895.6|44890.8|44869|44864.2|67
1755753000000|2025-08-21 05:10:00|44870.7|44865.9|44869.2|44864.4|44871.2|44866.4|44861.6|44856.8|52
1755753300000|2025-08-21 05:15:00|44869.7|44864.9|44875.4|44870.6|44884.1|44879.3|44869.1|44864.3|30
1755753600000|2025-08-21 05:20:00|44876.9|44872.1|44869.8|44865|44876.9|44872.1|44864.2|44859.4|24
1755753900000|2025-08-21 05:25:00|44870.3|44865.5|44866.8|44862|44871.3|44866.5|44863.3|44858.5|16
1755754200000|2025-08-21 05:30:00|44867.3|44862.5|44866.3|44861.5|44871.3|44866.5|44863.8|44859|40
1755754500000|2025-08-21 05:35:00|44866.8|44862|44862.6|44857.8|44870.8|44866|44857.7|44852.9|49
1755754800000|2025-08-21 05:40:00|44863.1|44858.3|44868.5|44863.7|44871.4|44866.6|44859|44854.2|56
1755755100000|2025-08-21 05:45:00|44868|44863.2|44868.4|44863.6|44875|44870.2|44864.5|44859.7|25
1755755400000|2025-08-21 05:50:00|44867.9|44863.1|44882.5|44877.7|44885.5|44880.7|44864.9|44860.1|34
1755755700000|2025-08-21 05:55:00|44882|44877.2|44896.8|44892|44897.3|44892.5|44879|44874.2|68
1755756000000|2025-08-21 06:00:00|44895.8|44892.2|44904.4|44900.8|44909.4|44905.8|44895.8|44892.2|207
1755756300000|2025-08-21 06:05:00|44904.9|44901.3|44907.7|44904.1|44911.5|44907.9|44897|44893.4|59
1755756600000|2025-08-21 06:10:00|44908.2|44904.6|44923.5|44919.9|44924.5|44920.9|44907.7|44904.1|62
1755756900000|2025-08-21 06:15:00|44923.6|44920|44924.3|44920.7|44928.8|44925.2|44920.3|44916.7|55
1755757200000|2025-08-21 06:20:00|44923.8|44920.2|44912.1|44908.5|44924.9|44921.3|44911.1|44907.5|37
1755757500000|2025-08-21 06:25:00|44911.6|44908|44905.6|44902|44914.2|44910.6|44892.9|44889.3|62
1755757800000|2025-08-21 06:30:00|44905.1|44901.5|44913.8|44910.2|44917|44913.4|44902.9|44899.3|41
1755758100000|2025-08-21 06:35:00|44913.3|44909.7|44913.9|44910.3|44928.9|44925.3|44912.8|44909.2|52
1755758400000|2025-08-21 06:40:00|44914.2|44910.6|44916.8|44913.2|44922.6|44919|44910.8|44907.2|53
1755758700000|2025-08-21 06:45:00|44916.3|44912.7|44911.3|44907.7|44920.1|44916.5|44908.8|44905.2|22
1755759000000|2025-08-21 06:50:00|44911.8|44908.2|44915.2|44911.6|44917.1|44913.5|44908.5|44904.9|42
1755759300000|2025-08-21 06:55:00|44915.7|44912.1|44907.2|44903.6|44917.2|44913.6|44907.2|44903.6|120
1755759600000|2025-08-21 07:00:00|44906.7|44903.1|44895.2|44891.6|44914.3|44910.7|44879.4|44875.8|314
1755759900000|2025-08-21 07:05:00|44895.7|44892.1|44897.3|44893.7|44906.1|44902.5|44888.5|44884.9|111
1755760200000|2025-08-21 07:10:00|44896.8|44893.2|44882.4|44878.8|44897.3|44893.7|44875.5|44871.9|76
1755760500000|2025-08-21 07:15:00|44884.4|44880.8|44872.3|44868.7|44888.4|44884.8|44865.3|44861.7|164
1755760800000|2025-08-21 07:20:00|44872.8|44869.2|44864.4|44860.8|44877.8|44874.2|44863.9|44860.3|71
1755761100000|2025-08-21 07:25:00|44863.9|44860.3|44863.4|44859.8|44869.6|44866|44856|44852.4|85
1755761400000|2025-08-21 07:30:00|44863.9|44860.3|44871.2|44867.6|44873.2|44869.6|44857.7|44854.1|147
1755761700000|2025-08-21 07:35:00|44871.7|44868.1|44879.3|44875.7|44879.3|44875.7|44868.4|44864.8|76
1755762000000|2025-08-21 07:40:00|44879.6|44876|44872.4|44868.8|44887.7|44884.1|44866.5|44862.9|70
1755762300000|2025-08-21 07:45:00|44871.9|44868.3|44881.5|44877.9|44882.3|44878.7|44865.9|44862.3|68
1755762600000|2025-08-21 07:50:00|44881|44877.4|44874.1|44870.5|44887.6|44884|44868.7|44865.1|82
1755762900000|2025-08-21 07:55:00|44872.6|44869|44868.5|44864.9|44877.1|44873.5|44866.8|44863.2|48
1755763200000|2025-08-21 08:00:00|44869|44865.4|44881.2|44877.6|44882.7|44879.1|44860|44856.4|147
1755763500000|2025-08-21 08:05:00|44880.7|44877.1|44884.6|44881|44891.4|44887.8|44873.2|44869.6|94
1755763800000|2025-08-21 08:10:00|44884.1|44880.5|44872|44868.4|44888.7|44885.1|44866.1|44862.5|142
1755764100000|2025-08-21 08:15:00|44872.5|44868.9|44851.2|44847.6|44873.5|44869.9|44843.1|44839.5|277
1755764400000|2025-08-21 08:20:00|44850.7|44847.1|44864.8|44861.2|44866.7|44863.1|44849.2|44845.6|126
1755764700000|2025-08-21 08:25:00|44865.2|44861.6|44859.6|44856|44867.3|44863.7|44854.1|44850.5|82
1755765000000|2025-08-21 08:30:00|44859.1|44855.5|44856.3|44852.7|44867.4|44863.8|44842.5|44838.9|71
1755765300000|2025-08-21 08:35:00|44855.8|44852.2|44858.3|44854.7|44861.3|44857.7|44853.3|44849.7|36
1755765600000|2025-08-21 08:40:00|44857.8|44854.2|44849.6|44846|44860.7|44857.1|44847.9|44844.3|49
1755765900000|2025-08-21 08:45:00|44849.1|44845.5|44825.8|44822.2|44851.6|44848|44821.8|44818.2|123
1755766200000|2025-08-21 08:50:00|44825.3|44821.7|44828.3|44824.7|44830.3|44826.7|44813.7|44810.1|174
1755766500000|2025-08-21 08:55:00|44827.8|44824.2|44802.2|44798.6|44827.8|44824.2|44800.2|44796.6|114
1755766800000|2025-08-21 09:00:00|44802.7|44799.1|44798.2|44794.6|44805.5|44801.9|44786.5|44782.9|198
1755767100000|2025-08-21 09:05:00|44797.7|44794.1|44796.7|44793.1|44804.7|44801.1|44785.7|44782.1|87
1755767400000|2025-08-21 09:10:00|44797.2|44793.6|44803.4|44799.8|44810|44806.4|44792.6|44789|132
1755767700000|2025-08-21 09:15:00|44802.9|44799.3|44810.2|44806.6|44813.2|44809.6|44799.7|44796.1|85
1755768000000|2025-08-21 09:20:00|44809.7|44806.1|44806.9|44803.3|44814.5|44810.9|44802.1|44798.5|112
1755768300000|2025-08-21 09:25:00|44807.4|44803.8|44814.2|44810.6|44817.3|44813.7|44802.8|44799.2|71
1755768600000|2025-08-21 09:30:00|44814.3|44810.7|44811.4|44807.8|44825.3|44821.7|44809.3|44805.7|110
1755768900000|2025-08-21 09:35:00|44810.9|44807.3|44808.1|44804.5|44817.6|44814|44806.1|44802.5|117
1755769200000|2025-08-21 09:40:00|44808.6|44805|44813.2|44809.6|44814.9|44811.3|44804|44800.4|59
1755769500000|2025-08-21 09:45:00|44812.7|44809.1|44814.8|44811.2|44816.2|44812.6|44804.2|44800.6|110
1755769800000|2025-08-21 09:50:00|44814.3|44810.7|44798.7|44795.1|44814.3|44810.7|44796.8|44793.2|117
1755770100000|2025-08-21 09:55:00|44799.2|44795.6|44789.2|44785.6|44802.3|44798.7|44787.2|44783.6|122
1755770400000|2025-08-21 10:00:00|44788.7|44785.1|44777.3|44773.7|44789.2|44785.6|44757.8|44754.2|404
1755770700000|2025-08-21 10:05:00|44777.8|44774.2|44777|44773.4|44785.8|44782.2|44771.5|44767.9|147
1755771000000|2025-08-21 10:10:00|44776.5|44772.9|44756.2|44752.6|44776.5|44772.9|44750.8|44747.2|278
1755771300000|2025-08-21 10:15:00|44755.7|44752.1|44736.8|44733.2|44763.3|44759.7|44735|44731.4|270
1755771600000|2025-08-21 10:20:00|44734.8|44731.2|44751.8|44748.2|44756.3|44752.7|44719.5|44715.9|290
1755771900000|2025-08-21 10:25:00|44751.3|44747.7|44763|44759.4|44764.2|44760.6|44738.7|44735.1|258
1755772200000|2025-08-21 10:30:00|44762.5|44758.9|44740.1|44736.5|44770.5|44766.9|44738.6|44735|444
1755772500000|2025-08-21 10:35:00|44740.6|44737|44755.7|44752.1|44758.2|44754.6|44740.1|44736.5|133
1755772800000|2025-08-21 10:40:00|44756.2|44752.6|44762.7|44759.1|44768.1|44764.5|44755|44751.4|89
1755773100000|2025-08-21 10:45:00|44762.2|44758.6|44760.7|44757.1|44766.2|44762.6|44756.3|44752.7|82
1755773400000|2025-08-21 10:50:00|44761.2|44757.6|44780.7|44777.1|44784.2|44780.6|44752.7|44749.1|157
1755773700000|2025-08-21 10:55:00|44781.2|44777.6|44789.6|44786|44833.1|44829.5|44769.5|44765.9|1643
1755774000000|2025-08-21 11:00:00|44788.1|44784.5|44796.5|44792.9|44825.7|44822.1|44769.6|44766|833
1755774300000|2025-08-21 11:05:00|44796|44792.4|44790.8|44787.2|44810.9|44807.3|44787.9|44784.3|164
1755774600000|2025-08-21 11:10:00|44790.3|44786.7|44781.9|44778.3|44798|44794.4|44770.9|44767.3|240
1755774900000|2025-08-21 11:15:00|44782|44778.4|44779.1|44775.5|44787.9|44784.3|44771.6|44768|218
1755775200000|2025-08-21 11:20:00|44779.6|44776|44795.1|44791.5|44804.7|44801.1|44777|44773.4|96
1755775500000|2025-08-21 11:25:00|44794.8|44791.2|44792.3|44788.7|44798.8|44795.2|44785.9|44782.3|116
1755775800000|2025-08-21 11:30:00|44791.8|44788.2|44779.6|44776|44797.7|44794.1|44776.8|44773.2|189
1755776100000|2025-08-21 11:35:00|44781.1|44777.5|44776.1|44772.5|44788.9|44785.3|44772.8|44769.2|167
1755776400000|2025-08-21 11:40:00|44775.7|44772.1|44787.2|44783.6|44797.8|44794.2|44774.7|44771.1|117
1755776700000|2025-08-21 11:45:00|44788.2|44784.6|44755.6|44752|44788.2|44784.6|44752.9|44749.3|176
1755777000000|2025-08-21 11:50:00|44756.1|44752.5|44766.3|44762.7|44773.3|44769.7|44755.6|44752|205
1755777300000|2025-08-21 11:55:00|44766.8|44763.2|44778.1|44774.5|44778.9|44775.3|44764.3|44760.7|113
1755777600000|2025-08-21 12:00:00|44777.6|44774|44754.4|44750.8|44777.6|44774|44751|44747.4|331
1755777900000|2025-08-21 12:05:00|44755.4|44751.8|44753.6|44750|44764.6|44761|44745.3|44741.7|138
1755778200000|2025-08-21 12:10:00|44754.1|44750.5|44738.6|44735|44754.6|44751|44729.2|44725.6|340
1755778500000|2025-08-21 12:15:00|44738.1|44734.5|44728.2|44724.6|44744.4|44740.8|44717.7|44714.1|307
1755778800000|2025-08-21 12:20:00|44727.7|44724.1|44741.9|44738.3|44747.6|44744|44715.1|44711.5|269
1755779100000|2025-08-21 12:25:00|44741.4|44737.8|44739.5|44735.9|44755.5|44751.9|44733.8|44730.2|278
1755779400000|2025-08-21 12:30:00|44726.5|44722.9|44771.2|44767.6|44775|44771.4|44724.5|44720.9|511
1755779700000|2025-08-21 12:35:00|44773.2|44769.6|44747.8|44744.2|44773.7|44770.1|44744.9|44741.3|285
1755780000000|2025-08-21 12:40:00|44748.3|44744.7|44743.8|44740.2|44761.8|44758.2|44740.5|44736.9|262
1755780300000|2025-08-21 12:45:00|44743.3|44739.7|44738.7|44735.1|44746.7|44743.1|44730.1|44726.5|305
1755780600000|2025-08-21 12:50:00|44738.2|44734.6|44741.7|44738.1|44748.9|44745.3|44734.2|44730.6|279
1755780900000|2025-08-21 12:55:00|44742.2|44738.6|44747|44743.4|44749.3|44745.7|44732.8|44729.2|198
1755781200000|2025-08-21 13:00:00|44746.5|44742.9|44759.9|44756.3|44763.9|44760.3|44733.3|44729.7|180
1755781500000|2025-08-21 13:05:00|44759.4|44755.8|44765.2|44761.6|44767.3|44763.7|44751.8|44748.2|123
1755781800000|2025-08-21 13:10:00|44764.9|44761.3|44763.9|44760.3|44772|44768.4|44753.8|44750.2|193
1755782100000|2025-08-21 13:15:00|44764.4|44760.8|44764.5|44760.9|44767.1|44763.5|44751.3|44747.7|181
1755782400000|2025-08-21 13:20:00|44763.5|44759.9|44758.3|44754.7|44778.6|44775|44755.2|44751.6|211
1755782700000|2025-08-21 13:25:00|44758.8|44755.2|44758.6|44755|44768.9|44765.3|44738.2|44734.6|1023
1755783000000|2025-08-21 13:30:00|44757.5|44755.1|44717.2|44714.8|44763|44760.6|44663.8|44661.4|4398
1755783300000|2025-08-21 13:35:00|44716.8|44714.4|44711|44708.6|44725.9|44723.5|44678.1|44675.7|1479
1755783600000|2025-08-21 13:40:00|44711.5|44709.1|44668.9|44666.5|44711.9|44709.5|44649|44646.6|1353
1755783900000|2025-08-21 13:45:00|44668.8|44666.4|44673.5|44671.1|44682.5|44680.1|44568.6|44566.2|2705
1755784200000|2025-08-21 13:50:00|44674|44671.6|44699.8|44697.4|44714.8|44712.4|44655.2|44652.8|2172
1755784500000|2025-08-21 13:55:00|44700.3|44697.9|44698.8|44696.4|44712.3|44709.9|44669.8|44667.4|987
1755784800000|2025-08-21 14:00:00|44699.9|44697.5|44818.1|44815.7|44826.3|44823.9|44675.5|44673.1|2245
1755785100000|2025-08-21 14:05:00|44818.6|44816.2|44839.1|44836.7|44850.6|44848.2|44810.1|44807.7|1263
1755785400000|2025-08-21 14:10:00|44839.2|44836.8|44841.9|44839.5|44851.4|44849|44812|44809.6|1472
1755785700000|2025-08-21 14:15:00|44841.4|44839|44867.9|44865.5|44882|44879.6|44831.7|44829.3|1436
1755786000000|2025-08-21 14:20:00|44867.4|44865|44857.9|44855.5|44869.1|44866.7|44841.7|44839.3|857
1755786300000|2025-08-21 14:25:00|44858.9|44856.5|44850.8|44848.4|44869.7|44867.3|44837|44834.6|1020
1755786600000|2025-08-21 14:30:00|44851.3|44848.9|44845.7|44843.3|44862|44859.6|44832.8|44830.4|701
1755786900000|2025-08-21 14:35:00|44846.2|44843.8|44783.1|44780.7|44849.7|44847.3|44780.2|44777.8|724
1755787200000|2025-08-21 14:40:00|44783.3|44780.9|44820.6|44818.2|44821.8|44819.4|44767.8|44765.4|926
1755787500000|2025-08-21 14:45:00|44820.1|44817.7|44794.9|44792.5|44840.2|44837.8|44793.4|44791|585
1755787800000|2025-08-21 14:50:00|44794.5|44792.1|44816.7|44814.3|44821.4|44819|44792.5|44790.1|349
1755788100000|2025-08-21 14:55:00|44816.2|44813.8|44837.8|44835.4|44840.8|44838.4|44800|44797.6|380
1755788400000|2025-08-21 15:00:00|44835.8|44833.4|44833.7|44831.3|44848.9|44846.5|44818.6|44816.2|462
1755788700000|2025-08-21 15:05:00|44834.2|44831.8|44823.1|44820.7|44841.8|44839.4|44813.4|44811|418
1755789000000|2025-08-21 15:10:00|44826.6|44824.2|44736.2|44733.8|44833.4|44831|44736.2|44733.8|1484
1755789300000|2025-08-21 15:15:00|44737.2|44734.8|44795.2|44792.8|44796.2|44793.8|44727.5|44725.1|860
1755789600000|2025-08-21 15:20:00|44795.9|44793.5|44844.8|44842.4|44862|44859.6|44786.5|44784.1|908
1755789900000|2025-08-21 15:25:00|44845.8|44843.4|44839.7|44837.3|44856.9|44854.5|44814|44811.6|1068
1755790200000|2025-08-21 15:30:00|44837|44834.6|44871.2|44868.8|44878.2|44875.8|44829.4|44827|737
1755790500000|2025-08-21 15:35:00|44871.7|44869.3|44868.3|44865.9|44887.4|44885|44855.1|44852.7|524
1755790800000|2025-08-21 15:40:00|44864.6|44862.2|44877.7|44875.3|44893.8|44891.4|44855.4|44853|479
1755791100000|2025-08-21 15:45:00|44878.2|44875.8|44864.6|44862.2|44880.2|44877.8|44845.2|44842.8|419
1755791400000|2025-08-21 15:50:00|44868.4|44866|44773.4|44771|44868.4|44866|44767.2|44764.8|833
1755791700000|2025-08-21 15:55:00|44773.9|44771.5|44745.7|44743.3|44781.7|44779.3|44738.2|44735.8|899
1755792000000|2025-08-21 16:00:00|44746.2|44743.8|44710|44707.6|44757|44754.6|44709.2|44706.8|1100
1755792300000|2025-08-21 16:05:00|44710.5|44708.1|44721.2|44718.8|44744.6|44742.2|44708|44705.6|566
1755792600000|2025-08-21 16:10:00|44723.5|44721.1|44741.9|44739.5|44757.8|44755.4|44707.4|44705|531
1755792900000|2025-08-21 16:15:00|44742.4|44740|44764.7|44762.3|44775.6|44773.2|44740.8|44738.4|433
1755793200000|2025-08-21 16:20:00|44762.7|44760.3|44766.8|44764.4|44770|44767.6|44739|44736.6|471
1755793500000|2025-08-21 16:25:00|44767.8|44765.4|44744.7|44742.3|44768.2|44765.8|44724.9|44722.5|415
1755793800000|2025-08-21 16:30:00|44743|44740.6|44720|44717.6|44766.1|44763.7|44717.2|44714.8|614
1755794100000|2025-08-21 16:35:00|44719.5|44717.1|44745.3|44742.9|44750.3|44747.9|44706.1|44703.7|474
1755794400000|2025-08-21 16:40:00|44744.8|44742.4|44750.7|44748.3|44762.1|44759.7|44733.6|44731.2|186
1755794700000|2025-08-21 16:45:00|44750.2|44747.8|44741.3|44738.9|44756.3|44753.9|44714|44711.6|286
1755795000000|2025-08-21 16:50:00|44741.2|44738.8|44780.5|44778.1|44789.4|44787|44739.2|44736.8|606
1755795300000|2025-08-21 16:55:00|44780|44777.6|44721.5|44719.1|44788.4|44786|44709|44706.6|543
1755795600000|2025-08-21 17:00:00|44721.2|44718.8|44737.3|44734.9|44740.7|44738.3|44711.2|44708.8|426
1755795900000|2025-08-21 17:05:00|44737.5|44735.1|44739.1|44736.7|44756|44753.6|44725.6|44723.2|316
1755796200000|2025-08-21 17:10:00|44738.3|44735.9|44707.9|44705.5|44741.6|44739.2|44702.3|44699.9|363
1755796500000|2025-08-21 17:15:00|44708.4|44706|44702.4|44700|44720.4|44718|44679.4|44677|539
1755796800000|2025-08-21 17:20:00|44703.5|44701.1|44678.4|44676|44716|44713.6|44677.6|44675.2|490
1755797100000|2025-08-21 17:25:00|44678.9|44676.5|44696.3|44693.9|44699|44696.6|44654.6|44652.2|508
1755797400000|2025-08-21 17:30:00|44695.8|44693.4|44722.1|44719.7|44722.6|44720.2|44686.4|44684|533
1755797700000|2025-08-21 17:35:00|44722.6|44720.2|44767.1|44764.7|44772.1|44769.7|44719.8|44717.4|739
1755798000000|2025-08-21 17:40:00|44763.2|44760.8|44776.4|44774|44786.2|44783.8|44761.7|44759.3|638
1755798300000|2025-08-21 17:45:00|44776.2|44773.8|44785.3|44782.9|44805.8|44803.4|44769.9|44767.5|451
1755798600000|2025-08-21 17:50:00|44786.5|44784.1|44776.3|44773.9|44793.4|44791|44753.4|44751|400
1755798900000|2025-08-21 17:55:00|44776.8|44774.4|44783.4|44781|44794.2|44791.8|44771.2|44768.8|236
1755799200000|2025-08-21 18:00:00|44786.8|44784.4|44798.2|44795.8|44803|44800.6|44774.4|44772|345
1755799500000|2025-08-21 18:05:00|44798.7|44796.3|44788.6|44786.2|44805.2|44802.8|44772.1|44769.7|347
1755799800000|2025-08-21 18:10:00|44788.1|44785.7|44795.5|44793.1|44804.9|44802.5|44771.4|44769|241
1755800100000|2025-08-21 18:15:00|44795|44792.6|44812.3|44809.9|44815|44812.6|44783.4|44781|285
1755800400000|2025-08-21 18:20:00|44812.4|44810|44810.1|44807.7|44823.9|44821.5|44791.7|44789.3|347
1755800700000|2025-08-21 18:25:00|44809.1|44806.7|44769.6|44767.2|44810.2|44807.8|44767.1|44764.7|302
1755801000000|2025-08-21 18:30:00|44770.4|44768|44777.5|44775.1|44782.3|44779.9|44743.5|44741.1|472
1755801300000|2025-08-21 18:35:00|44778|44775.6|44801.9|44799.5|44807.6|44805.2|44774.5|44772.1|350
1755801600000|2025-08-21 18:40:00|44801.4|44799|44791.1|44788.7|44811.1|44808.7|44786.8|44784.4|299
1755801900000|2025-08-21 18:45:00|44790.6|44788.2|44785.8|44783.4|44791.1|44788.7|44763.6|44761.2|223
1755802200000|2025-08-21 18:50:00|44787.9|44785.5|44809.2|44806.8|44825|44822.6|44779.7|44777.3|435
1755802500000|2025-08-21 18:55:00|44809.7|44807.3|44825.9|44823.5|44830.7|44828.3|44791.6|44789.2|391
1755802800000|2025-08-21 19:00:00|44823.6|44821.2|44820.7|44818.3|44831.2|44828.8|44813.3|44810.9|221
1755803100000|2025-08-21 19:05:00|44821.2|44818.8|44827.9|44825.5|44836.6|44834.2|44819.8|44817.4|236
1755803400000|2025-08-21 19:10:00|44828.5|44826.1|44822.2|44819.8|44835|44832.6|44811.6|44809.2|208
1755803700000|2025-08-21 19:15:00|44823.7|44821.3|44801.6|44799.2|44824.2|44821.8|44791.5|44789.1|306
1755804000000|2025-08-21 19:20:00|44802.9|44800.5|44808.9|44806.5|44811.8|44809.4|44795.9|44793.5|195
1755804300000|2025-08-21 19:25:00|44809|44806.6|44798.3|44795.9|44814.5|44812.1|44792|44789.6|174
1755804600000|2025-08-21 19:30:00|44798.7|44796.3|44784.5|44782.1|44801.5|44799.1|44783.1|44780.7|529
1755804900000|2025-08-21 19:35:00|44785|44782.6|44778.7|44776.3|44787.4|44785|44764.8|44762.4|366
1755805200000|2025-08-21 19:40:00|44778.4|44776|44767.1|44764.7|44785.9|44783.5|44754|44751.6|456
1755805500000|2025-08-21 19:45:00|44766.6|44764.2|44772.1|44769.7|44780.9|44778.5|44759.4|44757|312
1755805800000|2025-08-21 19:50:00|44770.6|44768.2|44790.1|44787.7|44798.6|44796.2|44766.5|44764.1|753
1755806100000|2025-08-21 19:55:00|44790.6|44788.2|44784.6|44782.2|44806|44803.6|44752.9|44750.5|2609
1755806400000|2025-08-21 20:00:00|44785.6|44783.2|44784.4|44779.6|44790|44785.2|44764.3|44759.5|783
1755806700000|2025-08-21 20:05:00|44787.4|44782.6|44783.3|44778.5|44788.3|44783.5|44773.2|44768.4|176
1755807000000|2025-08-21 20:10:00|44784.3|44779.5|44795.4|44790.6|44795.7|44790.9|44777.6|44772.8|188
1755807300000|2025-08-21 20:15:00|44794.4|44789.6|44792.1|44787.3|44797.9|44793.1|44789.1|44784.3|72
1755807600000|2025-08-21 20:20:00|44794.1|44789.3|44797.5|44792.7|44798|44793.2|44790|44785.2|29
1755807900000|2025-08-21 20:25:00|44798.5|44793.7|44791.9|44787.1|44801.1|44796.3|44791.9|44787.1|98
1755808200000|2025-08-21 20:30:00|44792.9|44788.1|44798.9|44794.1|44799|44794.2|44791.9|44787.1|69
1755808500000|2025-08-21 20:35:00|44797.9|44793.1|44808|44803.2|44808|44803.2|44797.9|44793.1|81
1755808800000|2025-08-21 20:40:00|44807.9|44803.1|44812.1|44807.3|44813.6|44808.8|44806|44801.2|31
1755809100000|2025-08-21 20:45:00|44811.8|44807|44805.5|44800.7|44816.1|44811.3|44802.9|44798.1|68
1755809400000|2025-08-21 20:50:00|44804.5|44799.7|44801.1|44796.3|44806.9|44802.1|44799.8|44795|69
1755809700000|2025-08-21 20:55:00|44801.6|44796.8|44807.7|44797.9|44810.5|44805.7|44795.4|44790.6|76
1755810000000|2025-08-21 21:00:00|44807.4|44797.6|44810.8|44801|44815.1|44805.3|44806.7|44796.9|0
1755810300000|2025-08-21 21:05:00|44810.7|44800.9|44813.2|44803.4|44813.4|44803.6|44809.6|44799.8|0
1755810600000|2025-08-21 21:10:00|44814|44804.2|44816.1|44806.3|44816.1|44806.3|44813|44803.2|0
1755810900000|2025-08-21 21:15:00|44816.7|44806.9|44817.6|44807.8|44818.2|44808.4|44814.5|44804.7|0
1755811200000|2025-08-21 21:20:00|44817.5|44807.7|44816|44806.2|44819.8|44810|44813.6|44803.8|0
1755811500000|2025-08-21 21:25:00|44815.5|44805.7|44816.6|44806.8|44816.6|44806.8|44815.5|44805.7|0
1755811800000|2025-08-21 21:30:00|44818.3|44808.5|44816.7|44806.9|44818.3|44808.5|44816.1|44806.3|0
1755812100000|2025-08-21 21:35:00|44816.6|44806.8|44816.6|44806.8|44816.6|44806.8|44816.6|44806.8|0
1755812400000|2025-08-21 21:40:00|44817.3|44807.5|44816.1|44806.3|44817.3|44807.5|44813.9|44804.1|0
1755812700000|2025-08-21 21:45:00|44816.3|44806.5|44816.3|44806.5|44816.3|44806.5|44816|44806.2|0
1755813000000|2025-08-21 21:50:00|44816.1|44806.3|44815.7|44805.9|44817.5|44807.7|44815.7|44805.9|0
1755813300000|2025-08-21 21:55:00|44815.8|44806|44817.8|44808|44818.3|44808.5|44815.8|44806|0
1755813600000|2025-08-21 22:00:00|44827.3|44822.5|44838.9|44834.1|44855.3|44850.5|44823.4|44818.6|185
1755813900000|2025-08-21 22:05:00|44839.4|44834.6|44844.1|44839.3|44851.1|44846.3|44836.8|44832|61
1755814200000|2025-08-21 22:10:00|44845.1|44840.3|44845.6|44840.8|44852.6|44847.8|44844.1|44839.3|43
1755814500000|2025-08-21 22:15:00|44845.1|44840.3|44859.4|44854.6|44861.7|44856.9|44844.1|44839.3|38
1755814800000|2025-08-21 22:20:00|44858.9|44854.1|44854.8|44850|44859.6|44854.8|44851.3|44846.5|21
1755815100000|2025-08-21 22:25:00|44854.3|44849.5|44841.2|44836.4|44855.8|44851|44839.5|44834.7|57
1755815400000|2025-08-21 22:30:00|44841.7|44836.9|44838.2|44833.4|44845.8|44841|44835.3|44830.5|32
1755815700000|2025-08-21 22:35:00|44837.7|44832.9|44853.8|44849|44854.4|44849.6|44837.1|44832.3|21
1755816000000|2025-08-21 22:40:00|44852.8|44848|44856.4|44851.6|44857.4|44852.6|44847.6|44842.8|35
1755816300000|2025-08-21 22:45:00|44856.9|44852.1|44840.5|44835.7|44857.4|44852.6|44839|44834.2|31
1755816600000|2025-08-21 22:50:00|44841|44836.2|44847.8|44843|44848.7|44843.9|44840|44835.2|38
1755816900000|2025-08-21 22:55:00|44847.3|44842.5|44849.1|44844.3|44854|44849.2|44847.3|44842.5|21
1755817200000|2025-08-21 23:00:00|44848.6|44843.8|44843.1|44838.3|44851|44846.2|44840.7|44835.9|21
1755817500000|2025-08-21 23:05:00|44843.7|44838.9|44838.3|44833.5|44845.8|44841|44836.5|44831.7|19
1755817800000|2025-08-21 23:10:00|44837.8|44833|44838|44833.2|44840.2|44835.4|44835.8|44831|19
1755818100000|2025-08-21 23:15:00|44838.5|44833.7|44845.9|44841.1|44847.1|44842.3|44838.5|44833.7|21
1755818400000|2025-08-21 23:20:00|44845.4|44840.6|44848.5|44843.7|44850.2|44845.4|44844.9|44840.1|25
1755818700000|2025-08-21 23:25:00|44848|44843.2|44846.2|44841.4|44850.7|44845.9|44845.7|44840.9|25
1755819000000|2025-08-21 23:30:00|44846.5|44841.7|44831.6|44826.8|44851.5|44846.7|44830.6|44825.8|62
1755819300000|2025-08-21 23:35:00|44832.1|44827.3|44839|44834.2|44840.6|44835.8|44830.6|44825.8|28
1755819600000|2025-08-21 23:40:00|44839.5|44834.7|44833.7|44828.9|44846.7|44841.9|44832.7|44827.9|19
1755819900000|2025-08-21 23:45:00|44832.2|44827.4|44849.2|44844.4|44850.2|44845.4|44832.2|44827.4|53
1755820200000|2025-08-21 23:50:00|44849.7|44844.9|44851.1|44846.3|44860.8|44856|44849.2|44844.4|42
1755820500000|2025-08-21 23:55:00|44850.6|44845.8|44858.3|44853.5|44861.3|44856.5|44850.1|44845.3|19
1755820800000|2025-08-22 00:00:00|44856.3|44851.5|44851.3|44846.5|44873.7|44868.9|44847|44842.2|141
1755821100000|2025-08-22 00:05:00|44851.8|44847|44846.1|44841.3|44852.3|44847.5|44830.3|44825.5|117
1755821400000|2025-08-22 00:10:00|44845.6|44840.8|44807.6|44802.8|44848.3|44843.5|44798.7|44793.9|199
1755821700000|2025-08-22 00:15:00|44807.1|44802.3|44821.8|44817|44822|44817.2|44791.1|44786.3|166
1755822000000|2025-08-22 00:20:00|44822.3|44817.5|44839.6|44834.8|44841.3|44836.5|44822.3|44817.5|64
1755822300000|2025-08-22 00:25:00|44840.1|44835.3|44824.1|44819.3|44840.6|44835.8|44816.2|44811.4|60
1755822600000|2025-08-22 00:30:00|44824.6|44819.8|44828.3|44823.5|44838|44833.2|44824.1|44819.3|46
1755822900000|2025-08-22 00:35:00|44828.8|44824|44832.3|44827.5|44837.7|44832.9|44827.5|44822.7|30
1755823200000|2025-08-22 00:40:00|44832.8|44828|44824.9|44820.1|44837.3|44832.5|44822.4|44817.6|35
1755823500000|2025-08-22 00:45:00|44825.1|44820.3|44824.4|44819.6|44829.9|44825.1|44822.5|44817.7|13
1755823800000|2025-08-22 00:50:00|44824.9|44820.1|44820.6|44815.8|44826.9|44822.1|44817.3|44812.5|28
1755824100000|2025-08-22 00:55:00|44820.1|44815.3|44823.7|44818.9|44829.6|44824.8|44814.4|44809.6|43
1755824400000|2025-08-22 01:00:00|44824.2|44819.4|44828.1|44823.3|44835.1|44830.3|44821.7|44816.9|39
1755824700000|2025-08-22 01:05:00|44828.6|44823.8|44814.1|44809.3|44833.6|44828.8|44811.1|44806.3|49
1755825000000|2025-08-22 01:10:00|44814.6|44809.8|44822.1|44817.3|44824.2|44819.4|44814.1|44809.3|30
1755825300000|2025-08-22 01:15:00|44821.6|44816.8|44839.7|44834.9|44846.7|44841.9|44817.1|44812.3|33
1755825600000|2025-08-22 01:20:00|44839.2|44834.4|44824.1|44819.3|44839.7|44834.9|44819.6|44814.8|48
1755825900000|2025-08-22 01:25:00|44824.6|44819.8|44838.5|44833.7|44839.2|44834.4|44820|44815.2|29
1755826200000|2025-08-22 01:30:00|44839|44834.2|44826.5|44821.7|44841.5|44836.7|44819.8|44815|44
1755826500000|2025-08-22 01:35:00|44827|44822.2|44820.7|44815.9|44834.4|44829.6|44817.7|44812.9|16
1755826800000|2025-08-22 01:40:00|44821.2|44816.4|44833|44828.2|44836.7|44831.9|44817.3|44812.5|39
1755827100000|2025-08-22 01:45:00|44832.5|44827.7|44814.7|44809.9|44833|44828.2|44814.7|44809.9|42
1755827400000|2025-08-22 01:50:00|44813.7|44808.9|44807.8|44803|44815.1|44810.3|44807.1|44802.3|40
1755827700000|2025-08-22 01:55:00|44808.3|44803.5|44819.2|44814.4|44821.8|44817|44808.3|44803.5|27
1755828000000|2025-08-22 02:00:00|44819.7|44814.9|44826.2|44821.4|44827.1|44822.3|44819.6|44814.8|30
1755828300000|2025-08-22 02:05:00|44826.7|44821.9|44838.6|44833.8|44841.6|44836.8|44826.3|44821.5|36
1755828600000|2025-08-22 02:10:00|44838.1|44833.3|44849.9|44845.1|44853.8|44849|44836.9|44832.1|23
1755828900000|2025-08-22 02:15:00|44850.2|44845.4|44848.9|44844.1|44853.9|44849.1|44846.2|44841.4|33
1755829200000|2025-08-22 02:20:00|44848.4|44843.6|44847.1|44842.3|44851.6|44846.8|44845.3|44840.5|49
1755829500000|2025-08-22 02:25:00|44847.6|44842.8|44843.3|44838.5|44848.5|44843.7|44834|44829.2|43
1755829800000|2025-08-22 02:30:00|44842.8|44838|44836.3|44831.5|44845.9|44841.1|44834.6|44829.8|34
1755830100000|2025-08-22 02:35:00|44835.8|44831|44842.3|44837.5|44845.8|44841|44833.8|44829|36
1755830400000|2025-08-22 02:40:00|44842.8|44838|44844.7|44839.9|44846.6|44841.8|44836.1|44831.3|37
1755830700000|2025-08-22 02:45:00|44845.2|44840.4|44836.9|44832.1|44847.9|44843.1|44834.9|44830.1|17
1755831000000|2025-08-22 02:50:00|44836.4|44831.6|44824.1|44819.3|44836.4|44831.6|44823.6|44818.8|36
1755831300000|2025-08-22 02:55:00|44823.6|44818.8|44815|44810.2|44824.9|44820.1|44813.5|44808.7|49
1755831600000|2025-08-22 03:00:00|44814.5|44809.7|44790.3|44785.5|44816|44811.2|44788.3|44783.5|104
1755831900000|2025-08-22 03:05:00|44790.8|44786|44799.4|44794.6|44802.9|44798.1|44788.3|44783.5|34
1755832200000|2025-08-22 03:10:00|44799.9|44795.1|44791.1|44786.3|44802.3|44797.5|44791.1|44786.3|27
1755832500000|2025-08-22 03:15:00|44791.6|44786.8|44801.7|44796.9|44803|44798.2|44791.6|44786.8|23
1755832800000|2025-08-22 03:20:00|44802.2|44797.4|44795.1|44790.3|44804.2|44799.4|44793.2|44788.4|17
1755833100000|2025-08-22 03:25:00|44794.6|44789.8|44801|44796.2|44804.3|44799.5|44794.6|44789.8|23
1755833400000|2025-08-22 03:30:00|44801.5|44796.7|44805.6|44800.8|44806.9|44802.1|44800|44795.2|9
1755833700000|2025-08-22 03:35:00|44805.1|44800.3|44809.7|44804.9|44812.8|44808|44804.6|44799.8|23
1755834000000|2025-08-22 03:40:00|44809.2|44804.4|44804.2|44799.4|44809.2|44804.4|44796.2|44791.4|8
1755834300000|2025-08-22 03:45:00|44804.7|44799.9|44804.7|44799.9|44805.2|44800.4|44800.2|44795.4|15
1755834600000|2025-08-22 03:50:00|44804.2|44799.4|44804.2|44799.4|44807.1|44802.3|44802.2|44797.4|28
1755834900000|2025-08-22 03:55:00|44804.7|44799.9|44799.6|44794.8|44807.2|44802.4|44796.5|44791.7|19
1755835200000|2025-08-22 04:00:00|44800.1|44795.3|44803.3|44798.5|44803.3|44798.5|44793.9|44789.1|44
1755835500000|2025-08-22 04:05:00|44802.8|44798|44811.7|44806.9|44814|44809.2|44801.3|44796.5|37
1755835800000|2025-08-22 04:10:00|44812.2|44807.4|44814.4|44809.6|44818.1|44813.3|44811.4|44806.6|20
1755836100000|2025-08-22 04:15:00|44813.9|44809.1|44805.4|44800.6|44816.4|44811.6|44802.4|44797.6|17
1755836400000|2025-08-22 04:20:00|44804.9|44800.1|44811.5|44806.7|44811.7|44806.9|44803.8|44799|17
1755836700000|2025-08-22 04:25:00|44811|44806.2|44804.8|44800|44813.5|44808.7|44803.5|44798.7|15
1755837000000|2025-08-22 04:30:00|44805.3|44800.5|44809.3|44804.5|44810.8|44806|44802.4|44797.6|12
1755837300000|2025-08-22 04:35:00|44808.8|44804|44811.4|44806.6|44814.5|44809.7|44807|44802.2|20
1755837600000|2025-08-22 04:40:00|44811.9|44807.1|44809.9|44805.1|44812.4|44807.6|44807.8|44803|11
1755837900000|2025-08-22 04:45:00|44810.4|44805.6|44818.8|44814|44820.8|44816|44810.4|44805.6|17
1755838200000|2025-08-22 04:50:00|44818.3|44813.5|44813.6|44808.8|44818.8|44814|44813.5|44808.7|4
1755838500000|2025-08-22 04:55:00|44813.9|44809.1|44808.2|44803.4|44814.4|44809.6|44807.7|44802.9|11
1755838800000|2025-08-22 05:00:00|44808.7|44803.9|44809.2|44804.4|44816.1|44811.3|44804.7|44799.9|30
1755839100000|2025-08-22 05:05:00|44811.2|44806.4|44794.7|44789.9|44811.7|44806.9|44794.7|44789.9|21
1755839400000|2025-08-22 05:10:00|44795.2|44790.4|44797.7|44792.9|44799.6|44794.8|44792.5|44787.7|5
1755839700000|2025-08-22 05:15:00|44798.7|44793.9|44792.8|44788|44801.1|44796.3|44792.3|44787.5|16
1755840000000|2025-08-22 05:20:00|44793.3|44788.5|44786.7|44781.9|44798.1|44793.3|44785.5|44780.7|29
1755840300000|2025-08-22 05:25:00|44787.2|44782.4|44787.5|44782.7|44789.5|44784.7|44777.4|44772.6|48
1755840600000|2025-08-22 05:30:00|44788|44783.2|44787.6|44782.8|44791.5|44786.7|44783|44778.2|25
1755840900000|2025-08-22 05:35:00|44787.1|44782.3|44778.6|44773.8|44790.1|44785.3|44777.1|44772.3|36
1755841200000|2025-08-22 05:40:00|44778.1|44773.3|44782.3|44777.5|44782.3|44777.5|44770.8|44766|45
1755841500000|2025-08-22 05:45:00|44781.8|44777|44787.9|44783.1|44790.4|44785.6|44781|44776.2|35
1755841800000|2025-08-22 05:50:00|44788.9|44784.1|44801.3|44796.5|44804.8|44800|44787.5|44782.7|23
1755842100000|2025-08-22 05:55:00|44801.8|44797|44788.5|44783.7|44803.5|44798.7|44784.3|44779.5|27
1755842400000|2025-08-22 06:00:00|44787.8|44784.2|44770.8|44767.2|44789.1|44785.5|44770.3|44766.7|96
1755842700000|2025-08-22 06:05:00|44769.8|44766.2|44764.1|44760.5|44776.4|44772.8|44756.2|44752.6|149
1755843000000|2025-08-22 06:10:00|44763.6|44760|44775.2|44771.6|44775.3|44771.7|44760.3|44756.7|72
1755843300000|2025-08-22 06:15:00|44775.7|44772.1|44768.8|44765.2|44778.1|44774.5|44768.8|44765.2|54
1755843600000|2025-08-22 06:20:00|44768.3|44764.7|44763.8|44760.2|44768.3|44764.7|44760.7|44757.1|30
1755843900000|2025-08-22 06:25:00|44763.3|44759.7|44762.4|44758.8|44764.3|44760.7|44751.1|44747.5|109
1755844200000|2025-08-22 06:30:00|44762.9|44759.3|44760.6|44757|44774.7|44771.1|44756.2|44752.6|122
1755844500000|2025-08-22 06:35:00|44760.1|44756.5|44737.5|44733.9|44760.1|44756.5|44732.1|44728.5|179
1755844800000|2025-08-22 06:40:00|44737|44733.4|44697.3|44693.7|44737|44733.4|44677.2|44673.6|520
1755845100000|2025-08-22 06:45:00|44696.8|44693.2|44736.2|44732.6|44737.3|44733.7|44688.1|44684.5|190
1755845400000|2025-08-22 06:50:00|44736|44732.4|44757.1|44753.5|44757.1|44753.5|44736|44732.4|60
1755845700000|2025-08-22 06:55:00|44757.6|44754|44748.5|44744.9|44761.1|44757.5|44742.5|44738.9|188
1755846000000|2025-08-22 07:00:00|44748|44744.4|44773.1|44769.5|44775.2|44771.6|44739|44735.4|228
1755846300000|2025-08-22 07:05:00|44773.6|44770|44787.4|44783.8|44793.3|44789.7|44771|44767.4|115
1755846600000|2025-08-22 07:10:00|44787.9|44784.3|44797.9|44794.3|44801.7|44798.1|44782|44778.4|94
1755846900000|2025-08-22 07:15:00|44797.4|44793.8|44791.1|44787.5|44803.2|44799.6|44784.2|44780.6|81
1755847200000|2025-08-22 07:20:00|44790.6|44787|44797.6|44794|44801.7|44798.1|44790|44786.4|41
1755847500000|2025-08-22 07:25:00|44799.6|44796|44795.9|44792.3|44812.3|44808.7|44793.4|44789.8|113
1755847800000|2025-08-22 07:30:00|44795.4|44791.8|44803.8|44800.2|44806.9|44803.3|44792.4|44788.8|57
1755848100000|2025-08-22 07:35:00|44803.3|44799.7|44814.6|44811|44814.6|44811|44800.4|44796.8|59
1755848400000|2025-08-22 07:40:00|44814.9|44811.3|44824|44820.4|44827.9|44824.3|44804.7|44801.1|104
1755848700000|2025-08-22 07:45:00|44823.4|44819.8|44817.9|44814.3|44828.9|44825.3|44810.3|44806.7|89
1755849000000|2025-08-22 07:50:00|44818.4|44814.8|44836.8|44833.2|44839.2|44835.6|44816.9|44813.3|99
1755849300000|2025-08-22 07:55:00|44835.5|44831.9|44846|44842.4|44846.3|44842.7|44835.5|44831.9|104
1755849600000|2025-08-22 08:00:00|44845.5|44841.9|44842.1|44838.5|44853.6|44850|44835.9|44832.3|320
1755849900000|2025-08-22 08:05:00|44841.6|44838|44862.4|44858.8|44868.8|44865.2|44836|44832.4|578
1755850200000|2025-08-22 08:10:00|44862.9|44859.3|44870.5|44866.9|44872.3|44868.7|44853.4|44849.8|261
1755850500000|2025-08-22 08:15:00|44870.6|44867|44889.5|44885.9|44891.3|44887.7|44867|44863.4|247
1755850800000|2025-08-22 08:20:00|44888.5|44884.9|44880.9|44877.3|44897.9|44894.3|44878.4|44874.8|160
1755851100000|2025-08-22 08:25:00|44880.4|44876.8|44886|44882.4|44893.3|44889.7|44876.9|44873.3|116
1755851400000|2025-08-22 08:30:00|44886.5|44882.9|44871.9|44868.3|44886.5|44882.9|44869.8|44866.2|107
1755851700000|2025-08-22 08:35:00|44871.4|44867.8|44877.5|44873.9|44883.7|44880.1|44862.8|44859.2|141
1755852000000|2025-08-22 08:40:00|44878|44874.4|44883|44879.4|44892.9|44889.3|44869.9|44866.3|214
1755852300000|2025-08-22 08:45:00|44883.5|44879.9|44903.7|44900.1|44907.8|44904.2|44883.1|44879.5|178
1755852600000|2025-08-22 08:50:00|44903.2|44899.6|44899|44895.4|44915.6|44912|44893.8|44890.2|125
1755852900000|2025-08-22 08:55:00|44898.9|44895.3|44909.8|44906.2|44910.6|44907|44895.9|44892.3|77
1755853200000|2025-08-22 09:00:00|44909.3|44905.7|44902.9|44899.3|44912.9|44909.3|44897.5|44893.9|108
1755853500000|2025-08-22 09:05:00|44903|44899.4|44899.9|44896.3|44910.9|44907.3|44899.7|44896.1|85
1755853800000|2025-08-22 09:10:00|44900|44896.4|44906.6|44903|44908.5|44904.9|44896.9|44893.3|26
1755854100000|2025-08-22 09:15:00|44906.1|44902.5|44912|44908.4|44912.8|44909.2|44902|44898.4|53
1755854400000|2025-08-22 09:20:00|44912.5|44908.9|44909.2|44905.6|44921.7|44918.1|44906.5|44902.9|115
1755854700000|2025-08-22 09:25:00|44908.7|44905.1|44914.9|44911.3|44916.9|44913.3|44904.5|44900.9|112
1755855000000|2025-08-22 09:30:00|44914.4|44910.8|44912.4|44908.8|44920.7|44917.1|44912.4|44908.8|45
1755855300000|2025-08-22 09:35:00|44911.9|44908.3|44917.8|44914.2|44917.9|44914.3|44904.8|44901.2|80
1755855600000|2025-08-22 09:40:00|44918.3|44914.7|44915.8|44912.2|44925.8|44922.2|44915.4|44911.8|90
1755855900000|2025-08-22 09:45:00|44915.3|44911.7|44925.4|44921.8|44926.2|44922.6|44911.8|44908.2|68
1755856200000|2025-08-22 09:50:00|44925.9|44922.3|44928.8|44925.2|44937.4|44933.8|44924.8|44921.2|177
1755856500000|2025-08-22 09:55:00|44928.3|44924.7|44923.9|44920.3|44928.3|44924.7|44918|44914.4|76
1755856800000|2025-08-22 10:00:00|44925.9|44922.3|44925.9|44922.3|44934.9|44931.3|44921.8|44918.2|121
1755857100000|2025-08-22 10:05:00|44925.4|44921.8|44929.9|44926.3|44929.9|44926.3|44919.9|44916.3|107
1755857400000|2025-08-22 10:10:00|44930.4|44926.8|44928.4|44924.8|44934.5|44930.9|44926.8|44923.2|39
1755857700000|2025-08-22 10:15:00|44928.9|44925.3|44922.7|44919.1|44930.4|44926.8|44917.5|44913.9|70
1755858000000|2025-08-22 10:20:00|44923.2|44919.6|44924.1|44920.5|44927.6|44924|44919.3|44915.7|55
1755858300000|2025-08-22 10:25:00|44924.6|44921|44940.7|44937.1|44941.7|44938.1|44923.6|44920|80
1755858600000|2025-08-22 10:30:00|44940.2|44936.6|44944.5|44940.9|44945.9|44942.3|44935.4|44931.8|122
1755858900000|2025-08-22 10:35:00|44944.3|44940.7|44935|44931.4|44946.4|44942.8|44934.5|44930.9|116
1755859200000|2025-08-22 10:40:00|44934.9|44931.3|44940.2|44936.6|44944.9|44941.3|44932.4|44928.8|92
1755859500000|2025-08-22 10:45:00|44940.7|44937.1|44931.9|44928.3|44943|44939.4|44931.8|44928.2|55
1755859800000|2025-08-22 10:50:00|44932.4|44928.8|44935.2|44931.6|44940.7|44937.1|44927.4|44923.8|49
1755860100000|2025-08-22 10:55:00|44934.7|44931.1|44933.9|44930.3|44937.5|44933.9|44929.4|44925.8|40
1755860400000|2025-08-22 11:00:00|44930.9|44927.3|44924.4|44920.8|44938.2|44934.6|44922.1|44918.5|125
1755860700000|2025-08-22 11:05:00|44924.9|44921.3|44934|44930.4|44941.5|44937.9|44923.9|44920.3|62
1755861000000|2025-08-22 11:10:00|44933.5|44929.9|44925.1|44921.5|44938.1|44934.5|44924.1|44920.5|47
1755861300000|2025-08-22 11:15:00|44925.4|44921.8|44920|44916.4|44928.9|44925.3|44913.2|44909.6|82
1755861600000|2025-08-22 11:20:00|44919.9|44916.3|44918.6|44915|44921.4|44917.8|44915.5|44911.9|31
1755861900000|2025-08-22 11:25:00|44918.1|44914.5|44912.6|44909|44921|44917.4|44911.3|44907.7|32
1755862200000|2025-08-22 11:30:00|44912.1|44908.5|44913.2|44909.6|44921.8|44918.2|44906|44902.4|169
1755862500000|2025-08-22 11:35:00|44912.7|44909.1|44905|44901.4|44915|44911.4|44905|44901.4|49
1755862800000|2025-08-22 11:40:00|44904.5|44900.9|44905.8|44902.2|44908|44904.4|44896.2|44892.6|90
1755863100000|2025-08-22 11:45:00|44905.3|44901.7|44907.5|44903.9|44910|44906.4|44902.4|44898.8|58
1755863400000|2025-08-22 11:50:00|44908|44904.4|44908.1|44904.5|44915.3|44911.7|44903.6|44900|71
1755863700000|2025-08-22 11:55:00|44907.6|44904|44907.4|44903.8|44911.4|44907.8|44903.6|44900|90
1755864000000|2025-08-22 12:00:00|44906.4|44902.8|44918.7|44915.1|44920.9|44917.3|44906.4|44902.8|85
1755864300000|2025-08-22 12:05:00|44917.7|44914.1|44917.4|44913.8|44922.8|44919.2|44914.3|44910.7|62
1755864600000|2025-08-22 12:10:00|44916.4|44912.8|44916.6|44913|44923.5|44919.9|44906.7|44903.1|118
1755864900000|2025-08-22 12:15:00|44916.1|44912.5|44933.2|44929.6|44935.2|44931.6|44912.9|44909.3|121
1755865200000|2025-08-22 12:20:00|44933.7|44930.1|44928.8|44925.2|44934.7|44931.1|44925.4|44921.8|126
1755865500000|2025-08-22 12:25:00|44928.3|44924.7|44936.2|44932.6|44941.9|44938.3|44927.8|44924.2|268
1755865800000|2025-08-22 12:30:00|44936.7|44933.1|44926.2|44922.6|44939.4|44935.8|44924.3|44920.7|163
1755866100000|2025-08-22 12:35:00|44925.7|44922.1|44925|44921.4|44925.7|44922.1|44905.7|44902.1|195
1755866400000|2025-08-22 12:40:00|44924|44920.4|44915.9|44912.3|44927.6|44924|44910.2|44906.6|130
1755866700000|2025-08-22 12:45:00|44915.4|44911.8|44923.2|44919.6|44931.1|44927.5|44914.9|44911.3|90
1755867000000|2025-08-22 12:50:00|44922.7|44919.1|44922.9|44919.3|44931.4|44927.8|44918.8|44915.2|145
1755867300000|2025-08-22 12:55:00|44923.4|44919.8|44914.8|44911.2|44925.5|44921.9|44914.4|44910.8|77
1755867600000|2025-08-22 13:00:00|44913.8|44910.2|44928.4|44924.8|44930.7|44927.1|44908.3|44904.7|231
1755867900000|2025-08-22 13:05:00|44927.9|44924.3|44936|44932.4|44943.5|44939.9|44927.9|44924.3|203
1755868200000|2025-08-22 13:10:00|44936.5|44932.9|44938|44934.4|44942.3|44938.7|44929|44925.4|116
1755868500000|2025-08-22 13:15:00|44937.5|44933.9|44964.2|44960.6|44964.2|44960.6|44937|44933.4|268
1755868800000|2025-08-22 13:20:00|44964.5|44960.9|44967.9|44964.3|44974.9|44971.3|44963.7|44960.1|405
1755869100000|2025-08-22 13:25:00|44967.4|44963.8|45017.4|45013.8|45023.6|45020|44958|44954.4|1197
1755869400000|2025-08-22 13:30:00|45017.9|45015|45059|45056.6|45101.8|45099.4|45006.5|45004.1|5042
1755869700000|2025-08-22 13:35:00|45058.5|45056.1|45101.8|45099.4|45106.1|45103.7|45030.7|45028.3|2164
1755870000000|2025-08-22 13:40:00|45102.3|45099.9|45143.4|45141|45154.7|45152.3|45094.9|45092.5|2243
1755870300000|2025-08-22 13:45:00|45143.9|45141.5|45145.9|45143.5|45173.9|45171.5|45123.4|45121|2282
1755870600000|2025-08-22 13:50:00|45146.4|45144|45165.9|45163.5|45171.4|45169|45118|45115.6|2485
1755870900000|2025-08-22 13:55:00|45165.4|45163|45123.3|45120.9|45173.2|45170.8|45103.5|45101.1|1700
1755871200000|2025-08-22 14:00:00|45150.8|45148.4|45423.5|45421.1|45505.8|45503.4|45141.6|45139.2|7148
1755871500000|2025-08-22 14:05:00|45425|45422.6|45476.4|45474|45487.8|45485.4|45387|45384.6|4562
1755871800000|2025-08-22 14:10:00|45475.9|45473.5|45523.3|45520.9|45538.4|45536|45465.7|45463.3|3933
1755872100000|2025-08-22 14:15:00|45522.8|45520.4|45442.7|45440.3|45562.9|45560.5|45437.4|45435|3832
1755872400000|2025-08-22 14:20:00|45443.2|45440.8|45477.8|45475.4|45487.8|45485.4|45423.5|45421.1|2943
1755872700000|2025-08-22 14:25:00|45478.3|45475.9|45507.9|45505.5|45531.3|45528.9|45456.7|45454.3|2111
1755873000000|2025-08-22 14:30:00|45508.9|45506.5|45564|45561.6|45582.6|45580.2|45508.9|45506.5|2210
1755873300000|2025-08-22 14:35:00|45564.5|45562.1|45574.9|45572.5|45595.3|45592.9|45550.7|45548.3|1335
1755873600000|2025-08-22 14:40:00|45575.4|45573|45619.5|45617.1|45625.8|45623.4|45557.7|45555.3|1892
1755873900000|2025-08-22 14:45:00|45618.5|45616.1|45638.6|45636.2|45664.2|45661.8|45615.3|45612.9|2703
1755874200000|2025-08-22 14:50:00|45638.1|45635.7|45671.6|45669.2|45676.8|45674.4|45632.7|45630.3|1886
1755874500000|2025-08-22 14:55:00|45671.1|45668.7|45675.1|45672.7|45702.9|45700.5|45666.3|45663.9|1593
1755874800000|2025-08-22 15:00:00|45674.6|45672.2|45678.9|45676.5|45695.2|45692.8|45651.7|45649.3|1806
1755875100000|2025-08-22 15:05:00|45679.4|45677|45635.5|45633.1|45687.9|45685.5|45629.6|45627.2|1390
1755875400000|2025-08-22 15:10:00|45635|45632.6|45612.7|45610.3|45677.2|45674.8|45610.5|45608.1|1497
1755875700000|2025-08-22 15:15:00|45612.2|45609.8|45662.3|45659.9|45670.3|45667.9|45609|45606.6|986
1755876000000|2025-08-22 15:20:00|45662.8|45660.4|45690.1|45687.7|45711.5|45709.1|45656.8|45654.4|1245
1755876300000|2025-08-22 15:25:00|45690.6|45688.2|45717.5|45715.1|45717.5|45715.1|45677.1|45674.7|981
1755876600000|2025-08-22 15:30:00|45717|45714.6|45738.9|45736.5|45750.4|45748|45714.5|45712.1|1790
1755876900000|2025-08-22 15:35:00|45738.4|45736|45702.5|45700.1|45742.9|45740.5|45691.3|45688.9|1284
1755877200000|2025-08-22 15:40:00|45703|45700.6|45714.9|45712.5|45725.4|45723|45692.6|45690.2|752
1755877500000|2025-08-22 15:45:00|45714.4|45712|45733.4|45731|45737.4|45735|45710.1|45707.7|1131
1755877800000|2025-08-22 15:50:00|45732.9|45730.5|45727.3|45724.9|45736.4|45734|45709.7|45707.3|998
1755878100000|2025-08-22 15:55:00|45726.8|45724.4|45707.3|45704.9|45734.5|45732.1|45696.5|45694.1|1317
1755878400000|2025-08-22 16:00:00|45708.8|45706.4|45744.5|45742.1|45758.1|45755.7|45694.2|45691.8|1360
1755878700000|2025-08-22 16:05:00|45744|45741.6|45745.7|45743.3|45755.3|45752.9|45734.9|45732.5|594
1755879000000|2025-08-22 16:10:00|45745.2|45742.8|45753.9|45751.5|45764|45761.6|45740.6|45738.2|791
1755879300000|2025-08-22 16:15:00|45753.4|45751|45723|45720.6|45763.4|45761|45714.9|45712.5|1011
1755879600000|2025-08-22 16:20:00|45722.5|45720.1|45703.7|45701.3|45734.8|45732.4|45700.8|45698.4|953
1755879900000|2025-08-22 16:25:00|45704.2|45701.8|45672.5|45670.1|45706.7|45704.3|45669.8|45667.4|1304
1755880200000|2025-08-22 16:30:00|45673|45670.6|45696|45693.6|45707.3|45704.9|45673|45670.6|968
1755880500000|2025-08-22 16:35:00|45695.5|45693.1|45686.4|45684|45719.5|45717.1|45683.3|45680.9|816
1755880800000|2025-08-22 16:40:00|45686.9|45684.5|45693.2|45690.8|45701.7|45699.3|45681.9|45679.5|375
1755881100000|2025-08-22 16:45:00|45693.7|45691.3|45697.5|45695.1|45718.4|45716|45685.3|45682.9|585
1755881400000|2025-08-22 16:50:00|45698|45695.6|45678.8|45676.4|45703|45700.6|45670|45667.6|523
1755881700000|2025-08-22 16:55:00|45679.3|45676.9|45675.9|45673.5|45692.6|45690.2|45656.3|45653.9|681
1755882000000|2025-08-22 17:00:00|45675.4|45673|45702.6|45700.2|45721.4|45719|45674.9|45672.5|739
1755882300000|2025-08-22 17:05:00|45702.4|45700|45702.6|45700.2|45712.8|45710.4|45693.1|45690.7|655
1755882600000|2025-08-22 17:10:00|45703.1|45700.7|45700.4|45698|45711.9|45709.5|45685.6|45683.2|769
1755882900000|2025-08-22 17:15:00|45700.9|45698.5|45695.6|45693.2|45714.6|45712.2|45694.1|45691.7|355
1755883200000|2025-08-22 17:20:00|45695.1|45692.7|45702|45699.6|45715|45712.6|45690.1|45687.7|464
1755883500000|2025-08-22 17:25:00|45702.5|45700.1|45697.4|45695|45713.7|45711.3|45690.6|45688.2|392
1755883800000|2025-08-22 17:30:00|45696.9|45694.5|45698.5|45696.1|45713.5|45711.1|45690.2|45687.8|467
1755884100000|2025-08-22 17:35:00|45699|45696.6|45708.6|45706.2|45715.7|45713.3|45697.8|45695.4|377
1755884400000|2025-08-22 17:40:00|45709.1|45706.7|45704.2|45701.8|45709.4|45707|45692.3|45689.9|352
1755884700000|2025-08-22 17:45:00|45704.7|45702.3|45698.5|45696.1|45724.8|45722.4|45698.5|45696.1|395
1755885000000|2025-08-22 17:50:00|45694.9|45692.5|45696|45693.6|45705.1|45702.7|45686.9|45684.5|334
1755885300000|2025-08-22 17:55:00|45695.7|45693.3|45668.4|45666|45706|45703.6|45663.4|45661|444
1755885600000|2025-08-22 18:00:00|45668.9|45666.5|45675.9|45673.5|45686|45683.6|45666.3|45663.9|344
1755885900000|2025-08-22 18:05:00|45675.4|45673|45652.2|45649.8|45678.4|45676|45651|45648.6|336
1755886200000|2025-08-22 18:10:00|45651.4|45649|45640.3|45637.9|45658.6|45656.2|45638.4|45636|466
1755886500000|2025-08-22 18:15:00|45640.8|45638.4|45631.3|45628.9|45645.2|45642.8|45626.3|45623.9|475
1755886800000|2025-08-22 18:20:00|45631.6|45629.2|45636.2|45633.8|45646.9|45644.5|45623.1|45620.7|445
1755887100000|2025-08-22 18:25:00|45635.7|45633.3|45623.5|45621.1|45645.6|45643.2|45617.5|45615.1|377
1755887400000|2025-08-22 18:30:00|45623.3|45620.9|45647.9|45645.5|45653.9|45651.5|45622.9|45620.5|592
1755887700000|2025-08-22 18:35:00|45647.4|45645|45633.6|45631.2|45652.9|45650.5|45626.7|45624.3|361
1755888000000|2025-08-22 18:40:00|45632.9|45630.5|45625.5|45623.1|45632.9|45630.5|45604.7|45602.3|489
1755888300000|2025-08-22 18:45:00|45625|45622.6|45648.8|45646.4|45651|45648.6|45619|45616.6|422
1755888600000|2025-08-22 18:50:00|45649.5|45647.1|45660.1|45657.7|45663.2|45660.8|45634.1|45631.7|434
1755888900000|2025-08-22 18:55:00|45660.6|45658.2|45640.7|45638.3|45660.6|45658.2|45635.8|45633.4|371
1755889200000|2025-08-22 19:00:00|45641.7|45639.3|45647.2|45644.8|45656.8|45654.4|45641.3|45638.9|430
1755889500000|2025-08-22 19:05:00|45647.3|45644.9|45636.1|45633.7|45654.5|45652.1|45629.3|45626.9|325
1755889800000|2025-08-22 19:10:00|45637.7|45635.3|45640.2|45637.8|45644.1|45641.7|45631.7|45629.3|305
1755890100000|2025-08-22 19:15:00|45639.7|45637.3|45638.7|45636.3|45650|45647.6|45629.3|45626.9|392
1755890400000|2025-08-22 19:20:00|45638.6|45636.2|45644.4|45642|45647.6|45645.2|45627.1|45624.7|369
1755890700000|2025-08-22 19:25:00|45643.9|45641.5|45622.9|45620.5|45651.4|45649|45618.7|45616.3|428
1755891000000|2025-08-22 19:30:00|45622.6|45620.2|45628.4|45626|45640.7|45638.3|45611.8|45609.4|575
1755891300000|2025-08-22 19:35:00|45628.9|45626.5|45600.5|45598.1|45630.3|45627.9|45593|45590.6|639
1755891600000|2025-08-22 19:40:00|45599.2|45596.8|45620.2|45617.8|45624.2|45621.8|45591.1|45588.7|709
1755891900000|2025-08-22 19:45:00|45619.7|45617.3|45629.4|45627|45642|45639.6|45615.5|45613.1|1111
1755892200000|2025-08-22 19:50:00|45629.2|45626.8|45637.8|45635.4|45659.6|45657.2|45629.2|45626.8|1714
1755892500000|2025-08-22 19:55:00|45638.3|45635.9|45633.6|45631.2|45651.6|45649.2|45592.8|45590.4|4680
1755892800000|2025-08-22 20:00:00|45629.1|45626.7|45650.5|45645.7|45653.8|45649|45625.5|45620.7|1232
1755893100000|2025-08-22 20:05:00|45649.5|45644.7|45663.5|45658.7|45666.3|45661.5|45645.5|45640.7|433
1755893400000|2025-08-22 20:10:00|45662.5|45657.7|45642.6|45637.8|45663.2|45658.4|45641.7|45636.9|251
1755893700000|2025-08-22 20:15:00|45641.6|45636.8|45648.9|45644.1|45656.9|45652.1|45641.6|45636.8|100
1755894000000|2025-08-22 20:20:00|45647.9|45643.1|45653.1|45648.3|45654.1|45649.3|45647.9|45643.1|72
1755894300000|2025-08-22 20:25:00|45655.1|45650.3|45647.7|45642.9|45656.7|45651.9|45647.7|45642.9|64
1755894600000|2025-08-22 20:30:00|45647.4|45642.6|45653.7|45648.9|45653.7|45648.9|45642.1|45637.3|103
1755894900000|2025-08-22 20:35:00|45651.7|45646.9|45648.7|45643.9|45653.9|45649.1|45645.3|45640.5|113
1755895200000|2025-08-22 20:40:00|45649.7|45644.9|45649.7|45644.9|45654.8|45650|45647.6|45642.8|96
1755895500000|2025-08-22 20:45:00|45649.5|45644.7|45644|45639.2|45650.5|45645.7|45643.8|45639|102
1755895800000|2025-08-22 20:50:00|45645|45640.2|45642|45637.2|45645|45640.2|45621.5|45616.7|273
1755896100000|2025-08-22 20:55:00|45641|45636.2|45647.6|45637.8|45647.6|45640.1|45634|45629.2|90
1756072800000|2025-08-24 22:00:00|45665.1|45660.3|45647.6|45642.8|45665.1|45660.3|45641.5|45636.7|191
1756073100000|2025-08-24 22:05:00|45647.1|45642.3|45633.9|45629.1|45648.2|45643.4|45624.8|45620|111
1756073400000|2025-08-24 22:10:00|45634.4|45629.6|45645.4|45640.6|45646.5|45641.7|45628.7|45623.9|149
1756073700000|2025-08-24 22:15:00|45644.9|45640.1|45640.3|45635.5|45658|45653.2|45635.8|45631|135
1756074000000|2025-08-24 22:20:00|45638.9|45634.1|45642.1|45637.3|45651.4|45646.6|45638.9|45634.1|28
1756074300000|2025-08-24 22:25:00|45641.6|45636.8|45628.2|45623.4|45643.3|45638.5|45626.5|45621.7|32
1756074600000|2025-08-24 22:30:00|45628.1|45623.3|45629|45624.2|45635.1|45630.3|45622.1|45617.3|45
1756074900000|2025-08-24 22:35:00|45629.5|45624.7|45632.6|45627.8|45634.1|45629.3|45629|45624.2|8
1756075200000|2025-08-24 22:40:00|45632.1|45627.3|45631.1|45626.3|45635.1|45630.3|45627.9|45623.1|22
1756075500000|2025-08-24 22:45:00|45631.6|45626.8|45630.2|45625.4|45634.6|45629.8|45623.7|45618.9|31
1756075800000|2025-08-24 22:50:00|45628.2|45623.4|45629.9|45625.1|45634|45629.2|45627|45622.2|25
1756076100000|2025-08-24 22:55:00|45629.4|45624.6|45633.9|45629.1|45640.3|45635.5|45628.1|45623.3|27
1756076400000|2025-08-24 23:00:00|45633.4|45628.6|45636.6|45631.8|45638.7|45633.9|45626.5|45621.7|18
1756076700000|2025-08-24 23:05:00|45636.1|45631.3|45632.8|45628|45640.6|45635.8|45626.6|45621.8|19
1756077000000|2025-08-24 23:10:00|45632.5|45627.7|45630.9|45626.1|45637.8|45633|45627.9|45623.1|28
1756077300000|2025-08-24 23:15:00|45630.4|45625.6|45627.2|45622.4|45634.1|45629.3|45625.2|45620.4|12
1756077600000|2025-08-24 23:20:00|45627.7|45622.9|45632.8|45628|45635.2|45630.4|45625.4|45620.6|21
1756077900000|2025-08-24 23:25:00|45633.3|45628.5|45635.8|45631|45641.4|45636.6|45632.2|45627.4|47
1756078200000|2025-08-24 23:30:00|45636.3|45631.5|45639|45634.2|45641.3|45636.5|45626|45621.2|52
1756078500000|2025-08-24 23:35:00|45639.5|45634.7|45646|45641.2|45653.3|45648.5|45639|45634.2|61
1756078800000|2025-08-24 23:40:00|45646.5|45641.7|45649|45644.2|45654.1|45649.3|45643.1|45638.3|16
1756079100000|2025-08-24 23:45:00|45648.5|45643.7|45626.6|45621.8|45650.5|45645.7|45624.6|45619.8|47
1756079400000|2025-08-24 23:50:00|45626.1|45621.3|45632.3|45627.5|45636.3|45631.5|45621.6|45616.8|37
1756079700000|2025-08-24 23:55:00|45632.8|45628|45637.3|45632.5|45637.3|45632.5|45625.8|45621|33
1756080000000|2025-08-25 00:00:00|45637.8|45633|45650.6|45645.8|45651.2|45646.4|45634.1|45629.3|91
1756080300000|2025-08-25 00:05:00|45651.1|45646.3|45643.6|45638.8|45654.6|45649.8|45639.7|45634.9|56
1756080600000|2025-08-25 00:10:00|45644.1|45639.3|45633.4|45628.6|45647.6|45642.8|45630.7|45625.9|90
1756080900000|2025-08-25 00:15:00|45632.9|45628.1|45629.1|45624.3|45644.4|45639.6|45622.2|45617.4|60
1756081200000|2025-08-25 00:20:00|45628.6|45623.8|45624.1|45619.3|45631.6|45626.8|45622.6|45617.8|49
1756081500000|2025-08-25 00:25:00|45624.6|45619.8|45622.6|45617.8|45630.6|45625.8|45619.7|45614.9|45
1756081800000|2025-08-25 00:30:00|45623.1|45618.3|45608.6|45603.8|45623.6|45618.8|45607.7|45602.9|35
1756082100000|2025-08-25 00:35:00|45608.1|45603.3|45604.5|45599.7|45612.1|45607.3|45602.8|45598|56
1756082400000|2025-08-25 00:40:00|45605|45600.2|45610.5|45605.7|45613.1|45608.3|45605|45600.2|16
1756082700000|2025-08-25 00:45:00|45611|45606.2|45614.4|45609.6|45614.5|45609.7|45606.6|45601.8|39
1756083000000|2025-08-25 00:50:00|45614.9|45610.1|45606.4|45601.6|45614.9|45610.1|45602|45597.2|38
1756083300000|2025-08-25 00:55:00|45606.9|45602.1|45612.2|45607.4|45612.4|45607.6|45606|45601.2|24
1756083600000|2025-08-25 01:00:00|45612.7|45607.9|45609.2|45604.4|45618.7|45613.9|45608.2|45603.4|66
1756083900000|2025-08-25 01:05:00|45609.6|45604.8|45611.3|45606.5|45614.6|45609.8|45607.3|45602.5|53
1756084200000|2025-08-25 01:10:00|45610.8|45606|45605|45600.2|45611.8|45607|45602.3|45597.5|23
1756084500000|2025-08-25 01:15:00|45605.5|45600.7|45604.7|45599.9|45610.1|45605.3|45602.5|45597.7|60
1756084800000|2025-08-25 01:20:00|45604.2|45599.4|45603.4|45598.6|45606|45601.2|45598.7|45593.9|40
1756085100000|2025-08-25 01:25:00|45603.9|45599.1|45603.3|45598.5|45606.4|45601.6|45601.7|45596.9|19
1756085400000|2025-08-25 01:30:00|45602.8|45598|45594.8|45590|45604.8|45600|45592.7|45587.9|39
1756085700000|2025-08-25 01:35:00|45594.3|45589.5|45601.3|45596.5|45601.3|45596.5|45592.1|45587.3|59
1756086000000|2025-08-25 01:40:00|45601.8|45597|45598.1|45593.3|45603.6|45598.8|45598.1|45593.3|37
1756086300000|2025-08-25 01:45:00|45597.6|45592.8|45588.9|45584.1|45599.1|45594.3|45587.3|45582.5|58
1756086600000|2025-08-25 01:50:00|45588.4|45583.6|45582.3|45577.5|45590.8|45586|45581.3|45576.5|47
1756086900000|2025-08-25 01:55:00|45581.8|45577|45581.6|45576.8|45584.3|45579.5|45578.2|45573.4|107
1756087200000|2025-08-25 02:00:00|45582.6|45577.8|45588.7|45583.9|45589.7|45584.9|45579.2|45574.4|36
1756087500000|2025-08-25 02:05:00|45589.2|45584.4|45592.7|45587.9|45597.7|45592.9|45588.2|45583.4|35
1756087800000|2025-08-25 02:10:00|45591.2|45586.4|45589.7|45584.9|45593.2|45588.4|45583.3|45578.5|60
1756088100000|2025-08-25 02:15:00|45590.2|45585.4|45594.7|45589.9|45598.7|45593.9|45589.2|45584.4|66
1756088400000|2025-08-25 02:20:00|45594.2|45589.4|45587.2|45582.4|45595.7|45590.9|45587.2|45582.4|37
1756088700000|2025-08-25 02:25:00|45586.2|45581.4|45581.5|45576.7|45586.2|45581.4|45579.5|45574.7|54
1756089000000|2025-08-25 02:30:00|45581|45576.2|45576.9|45572.1|45585.5|45580.7|45572.3|45567.5|79
1756089300000|2025-08-25 02:35:00|45576.4|45571.6|45577.3|45572.5|45584|45579.2|45575.9|45571.1|49
1756089600000|2025-08-25 02:40:00|45577.8|45573|45574.6|45569.8|45582.4|45577.6|45573.6|45568.8|38
1756089900000|2025-08-25 02:45:00|45574.1|45569.3|45575.6|45570.8|45578.9|45574.1|45573.5|45568.7|43
1756090200000|2025-08-25 02:50:00|45575.1|45570.3|45563.5|45558.7|45575.6|45570.8|45557.9|45553.1|135
1756090500000|2025-08-25 02:55:00|45564|45559.2|45559|45554.2|45569.7|45564.9|45556.8|45552|119
1756090800000|2025-08-25 03:00:00|45559.5|45554.7|45565.6|45560.8|45567.1|45562.3|45557.2|45552.4|48
1756091100000|2025-08-25 03:05:00|45565.8|45561|45558.3|45553.5|45565.8|45561|45553.5|45548.7|46
1756091400000|2025-08-25 03:10:00|45557.8|45553|45559.1|45554.3|45559.1|45554.3|45555.1|45550.3|42
1756091700000|2025-08-25 03:15:00|45559.6|45554.8|45555.6|45550.8|45560.6|45555.8|45555.1|45550.3|29
1756092000000|2025-08-25 03:20:00|45555.1|45550.3|45556.2|45551.4|45556.2|45551.4|45550.2|45545.4|33
1756092300000|2025-08-25 03:25:00|45555.7|45550.9|45561.6|45556.8|45564.4|45559.6|45555.7|45550.9|33
1756092600000|2025-08-25 03:30:00|45561.1|45556.3|45558.7|45553.9|45562.6|45557.8|45557.2|45552.4|35
1756092900000|2025-08-25 03:35:00|45559.2|45554.4|45575.4|45570.6|45577.3|45572.5|45558.6|45553.8|56
1756093200000|2025-08-25 03:40:00|45574.9|45570.1|45582.6|45577.8|45588.4|45583.6|45570.4|45565.6|82
1756093500000|2025-08-25 03:45:00|45583.1|45578.3|45582.2|45577.4|45588|45583.2|45578.2|45573.4|27
1756093800000|2025-08-25 03:50:00|45582.7|45577.9|45582.2|45577.4|45588.7|45583.9|45581.6|45576.8|35
1756094100000|2025-08-25 03:55:00|45582.7|45577.9|45585.8|45581|45587.8|45583|45582.2|45577.4|97
1756094400000|2025-08-25 04:00:00|45585.3|45580.5|45585.8|45581|45589.8|45585|45581.1|45576.3|16
1756094700000|2025-08-25 04:05:00|45585.3|45580.5|45582|45577.2|45587.3|45582.5|45580.1|45575.3|9
1756095000000|2025-08-25 04:10:00|45581.5|45576.7|45579.3|45574.5|45582.5|45577.7|45576.7|45571.9|7
1756095300000|2025-08-25 04:15:00|45579.8|45575|45596.6|45591.8|45597.2|45592.4|45579.3|45574.5|100
1756095600000|2025-08-25 04:20:00|45597.1|45592.3|45590.9|45586.1|45600|45595.2|45590.4|45585.6|52
1756095900000|2025-08-25 04:25:00|45590.4|45585.6|45598.7|45593.9|45598.7|45593.9|45587.9|45583.1|39
1756096200000|2025-08-25 04:30:00|45598.2|45593.4|45595.8|45591|45600.7|45595.9|45592.1|45587.3|36
1756096500000|2025-08-25 04:35:00|45595.3|45590.5|45592.4|45587.6|45596.3|45591.5|45591.7|45586.9|11
1756096800000|2025-08-25 04:40:00|45592.9|45588.1|45599.6|45594.8|45600.6|45595.8|45592.9|45588.1|16
1756097100000|2025-08-25 04:45:00|45599.1|45594.3|45601.4|45596.6|45604|45599.2|45598.2|45593.4|43
1756097400000|2025-08-25 04:50:00|45600.9|45596.1|45601.8|45597|45603.9|45599.1|45599.1|45594.3|40
1756097700000|2025-08-25 04:55:00|45601.3|45596.5|45598.7|45593.9|45601.3|45596.5|45594.1|45589.3|27
1756098000000|2025-08-25 05:00:00|45598.6|45593.8|45602.7|45597.9|45602.7|45597.9|45590.5|45585.7|62
1756098300000|2025-08-25 05:05:00|45603.2|45598.4|45603.6|45598.8|45605.2|45600.4|45598.2|45593.4|24
1756098600000|2025-08-25 05:10:00|45604.1|45599.3|45611.2|45606.4|45614.5|45609.7|45601.6|45596.8|69
1756098900000|2025-08-25 05:15:00|45610.7|45605.9|45610|45605.2|45610.7|45605.9|45606.1|45601.3|22
1756099200000|2025-08-25 05:20:00|45610.5|45605.7|45605.7|45600.9|45614.6|45609.8|45605.2|45600.4|56
1756099500000|2025-08-25 05:25:00|45604.2|45599.4|45600.6|45595.8|45605.7|45600.9|45596.6|45591.8|39
1756099800000|2025-08-25 05:30:00|45599.6|45594.8|45592.8|45588|45601.8|45597|45590.4|45585.6|60
1756100100000|2025-08-25 05:35:00|45593.3|45588.5|45598.7|45593.9|45599.7|45594.9|45592.6|45587.8|21
1756100400000|2025-08-25 05:40:00|45598.2|45593.4|45611.2|45606.4|45611.2|45606.4|45597.7|45592.9|30
1756100700000|2025-08-25 05:45:00|45611.7|45606.9|45613.5|45608.7|45617.4|45612.6|45608.4|45603.6|127
1756101000000|2025-08-25 05:50:00|45613|45608.2|45627.9|45623.1|45629.6|45624.8|45613|45608.2|112
1756101300000|2025-08-25 05:55:00|45627.4|45622.6|45630.1|45625.3|45632.3|45627.5|45623.6|45618.8|57
1756101600000|2025-08-25 06:00:00|45629.7|45626.1|45621.2|45617.6|45635|45631.4|45613.3|45609.7|195
1756101900000|2025-08-25 06:05:00|45620.8|45617.2|45607.6|45604|45620.8|45617.2|45605.6|45602|81
1756102200000|2025-08-25 06:10:00|45608.1|45604.5|45603.6|45600|45608.1|45604.5|45598.3|45594.7|77
1756102500000|2025-08-25 06:15:00|45603.1|45599.5|45607.2|45603.6|45611.5|45607.9|45602.9|45599.3|51
1756102800000|2025-08-25 06:20:00|45606.7|45603.1|45608.8|45605.2|45610.2|45606.6|45601.6|45598|43
1756103100000|2025-08-25 06:25:00|45608.3|45604.7|45608.9|45605.3|45613.3|45609.7|45605.4|45601.8|64
1756103400000|2025-08-25 06:30:00|45608.4|45604.8|45602.8|45599.2|45612.4|45608.8|45602.8|45599.2|51
1756103700000|2025-08-25 06:35:00|45602.7|45599.1|45594.6|45591|45603.2|45599.6|45590.4|45586.8|61
1756104000000|2025-08-25 06:40:00|45594.4|45590.8|45597.2|45593.6|45599.8|45596.2|45588|45584.4|96
1756104300000|2025-08-25 06:45:00|45597.7|45594.1|45608|45604.4|45610.6|45607|45596.7|45593.1|195
1756104600000|2025-08-25 06:50:00|45607.5|45603.9|45597.8|45594.2|45607.5|45603.9|45593.5|45589.9|55
1756104900000|2025-08-25 06:55:00|45598.3|45594.7|45593.8|45590.2|45599.3|45595.7|45574.6|45571|218
1756105200000|2025-08-25 07:00:00|45594.3|45590.7|45590.5|45586.9|45597.8|45594.2|45572.7|45569.1|267
1756105500000|2025-08-25 07:05:00|45590|45586.4|45586|45582.4|45590.5|45586.9|45579.1|45575.5|59
1756105800000|2025-08-25 07:10:00|45585.5|45581.9|45568.8|45565.2|45585.5|45581.9|45566.9|45563.3|69
1756106100000|2025-08-25 07:15:00|45568.9|45565.3|45573.9|45570.3|45583|45579.4|45568.9|45565.3|71
1756106400000|2025-08-25 07:20:00|45573.4|45569.8|45572.6|45569|45577.3|45573.7|45567.4|45563.8|79
1756106700000|2025-08-25 07:25:00|45573.1|45569.5|45570|45566.4|45579.7|45576.1|45568.8|45565.2|40
1756107000000|2025-08-25 07:30:00|45570.5|45566.9|45567.3|45563.7|45571.7|45568.1|45564.1|45560.5|53
1756107300000|2025-08-25 07:35:00|45566.8|45563.2|45572.3|45568.7|45576.7|45573.1|45564.8|45561.2|44
1756107600000|2025-08-25 07:40:00|45571.8|45568.2|45578.1|45574.5|45580.7|45577.1|45571.1|45567.5|20
1756107900000|2025-08-25 07:45:00|45577.7|45574.1|45576.9|45573.3|45582.8|45579.2|45576.5|45572.9|103
1756108200000|2025-08-25 07:50:00|45576.6|45573|45576.4|45572.8|45580.4|45576.8|45571.1|45567.5|77
1756108500000|2025-08-25 07:55:00|45575.9|45572.3|45578.8|45575.2|45579.3|45575.7|45570.8|45567.2|75
1756108800000|2025-08-25 08:00:00|45577.8|45574.2|45563.6|45560|45579.3|45575.7|45555.4|45551.8|402
1756109100000|2025-08-25 08:05:00|45563.1|45559.5|45564.8|45561.2|45569.3|45565.7|45559|45555.4|105
1756109400000|2025-08-25 08:10:00|45565.3|45561.7|45566.4|45562.8|45569.3|45565.7|45560.9|45557.3|67
1756109700000|2025-08-25 08:15:00|45566.2|45562.6|45565.1|45561.5|45572.1|45568.5|45563.2|45559.6|63
1756110000000|2025-08-25 08:20:00|45564.6|45561|45573.5|45569.9|45574|45570.4|45558.6|45555|121
1756110300000|2025-08-25 08:25:00|45573.8|45570.2|45564.6|45561|45574.8|45571.2|45562.8|45559.2|118
1756110600000|2025-08-25 08:30:00|45564.1|45560.5|45569.4|45565.8|45573.3|45569.7|45563.5|45559.9|42
1756110900000|2025-08-25 08:35:00|45569.9|45566.3|45567|45563.4|45572.8|45569.2|45564.8|45561.2|100
1756111200000|2025-08-25 08:40:00|45566.5|45562.9|45559.3|45555.7|45569.3|45565.7|45556.8|45553.2|62
1756111500000|2025-08-25 08:45:00|45558.8|45555.2|45562.8|45559.2|45563.8|45560.2|45555.7|45552.1|46
1756111800000|2025-08-25 08:50:00|45563.3|45559.7|45557.8|45554.2|45564.6|45561|45557.1|45553.5|25
1756112100000|2025-08-25 08:55:00|45557.3|45553.7|45559|45555.4|45561.6|45558|45552.5|45548.9|90
1756112400000|2025-08-25 09:00:00|45559.5|45555.9|45558.8|45555.2|45561.9|45558.3|45551.8|45548.2|110
1756112700000|2025-08-25 09:05:00|45559.3|45555.7|45558.2|45554.6|45562.5|45558.9|45553.9|45550.3|73
1756113000000|2025-08-25 09:10:00|45557.7|45554.1|45558.9|45555.3|45561|45557.4|45555.7|45552.1|156
1756113300000|2025-08-25 09:15:00|45559.4|45555.8|45555|45551.4|45559.4|45555.8|45554|45550.4|52
1756113600000|2025-08-25 09:20:00|45554.5|45550.9|45553|45549.4|45556.5|45552.9|45548.8|45545.2|76
1756113900000|2025-08-25 09:25:00|45553.2|45549.6|45549.5|45545.9|45554|45550.4|45546.3|45542.7|77
1756114200000|2025-08-25 09:30:00|45549|45545.4|45552.2|45548.6|45552.4|45548.8|45540.8|45537.2|139
1756114500000|2025-08-25 09:35:00|45552.7|45549.1|45551.2|45547.6|45553.3|45549.7|45547.2|45543.6|28
1756114800000|2025-08-25 09:40:00|45551.7|45548.1|45544.9|45541.3|45552.6|45549|45543|45539.4|27
1756115100000|2025-08-25 09:45:00|45545.4|45541.8|45541.8|45538.2|45546.3|45542.7|45540.1|45536.5|44
1756115400000|2025-08-25 09:50:00|45541.3|45537.7|45538.7|45535.1|45542|45538.4|45535.2|45531.6|92
1756115700000|2025-08-25 09:55:00|45538.2|45534.6|45548.7|45545.1|45552.5|45548.9|45538.2|45534.6|48
1756116000000|2025-08-25 10:00:00|45548.2|45544.6|45545.1|45541.5|45549|45545.4|45542.9|45539.3|66
1756116300000|2025-08-25 10:05:00|45545.6|45542|45546|45542.4|45551.3|45547.7|45545.4|45541.8|35
1756116600000|2025-08-25 10:10:00|45546.2|45542.6|45538.7|45535.1|45547.4|45543.8|45535.7|45532.1|77
1756116900000|2025-08-25 10:15:00|45538.8|45535.2|45534|45530.4|45540.3|45536.7|45529.2|45525.6|58
1756117200000|2025-08-25 10:20:00|45532|45528.4|45526.9|45523.3|45533.5|45529.9|45526.9|45523.3|59
1756117500000|2025-08-25 10:25:00|45526.8|45523.2|45533.9|45530.3|45535.8|45532.2|45521.8|45518.2|459
1756117800000|2025-08-25 10:30:00|45534.4|45530.8|45540.7|45537.1|45540.7|45537.1|45530.6|45527|404
1756118100000|2025-08-25 10:35:00|45540.8|45537.2|45544.8|45541.2|45544.8|45541.2|45535.3|45531.7|93
1756118400000|2025-08-25 10:40:00|45544.3|45540.7|45549.3|45545.7|45551.5|45547.9|45536.1|45532.5|95
1756118700000|2025-08-25 10:45:00|45548.8|45545.2|45540.6|45537|45549.7|45546.1|45540|45536.4|98
1756119000000|2025-08-25 10:50:00|45540.1|45536.5|45532.8|45529.2|45540.4|45536.8|45531.8|45528.2|57
1756119300000|2025-08-25 10:55:00|45532.3|45528.7|45526.3|45522.7|45536.4|45532.8|45525.7|45522.1|87
1756119600000|2025-08-25 11:00:00|45526.8|45523.2|45541.3|45537.7|45542.7|45539.1|45522.9|45519.3|461
1756119900000|2025-08-25 11:05:00|45541.8|45538.2|45545.7|45542.1|45546.2|45542.6|45535.6|45532|45
1756120200000|2025-08-25 11:10:00|45546.2|45542.6|45554.7|45551.1|45555.7|45552.1|45544|45540.4|96
1756120500000|2025-08-25 11:15:00|45554.2|45550.6|45558.8|45555.2|45563.4|45559.8|45552.2|45548.6|114
1756120800000|2025-08-25 11:20:00|45559.3|45555.7|45552.8|45549.2|45561.7|45558.1|45549.1|45545.5|58
1756121100000|2025-08-25 11:25:00|45552.3|45548.7|45557.8|45554.2|45558.8|45555.2|45550.2|45546.6|44
1756121400000|2025-08-25 11:30:00|45557.9|45554.3|45548.3|45544.7|45558.9|45555.3|45544.6|45541|68
1756121700000|2025-08-25 11:35:00|45547.8|45544.2|45548.7|45545.1|45549.2|45545.6|45542.7|45539.1|33
1756122000000|2025-08-25 11:40:00|45549.2|45545.6|45548.4|45544.8|45551.9|45548.3|45546.7|45543.1|32
1756122300000|2025-08-25 11:45:00|45548.9|45545.3|45542.6|45539|45552.2|45548.6|45541.7|45538.1|39
1756122600000|2025-08-25 11:50:00|45542.8|45539.2|45540.8|45537.2|45547.8|45544.2|45540.3|45536.7|75
1756122900000|2025-08-25 11:55:00|45541.3|45537.7|45536.4|45532.8|45542.3|45538.7|45531.4|45527.8|83
1756123200000|2025-08-25 12:00:00|45535.9|45532.3|45527.3|45523.7|45539.3|45535.7|45519.7|45516.1|1096
1756123500000|2025-08-25 12:05:00|45526.8|45523.2|45507.9|45504.3|45526.9|45523.3|45506.7|45503.1|303
1756123800000|2025-08-25 12:10:00|45507.4|45503.8|45507.3|45503.7|45513.8|45510.2|45499.2|45495.6|251
1756124100000|2025-08-25 12:15:00|45507.8|45504.2|45508.9|45505.3|45513.4|45509.8|45498.5|45494.9|189
1756124400000|2025-08-25 12:20:00|45508.4|45504.8|45505.8|45502.2|45511.4|45507.8|45500|45496.4|165
1756124700000|2025-08-25 12:25:00|45505.3|45501.7|45497.9|45494.3|45507.3|45503.7|45495.7|45492.1|128
1756125000000|2025-08-25 12:30:00|45497.4|45493.8|45486.8|45483.2|45499.1|45495.5|45471.7|45468.1|347
1756125300000|2025-08-25 12:35:00|45486.3|45482.7|45484.4|45480.8|45489.6|45486|45475.4|45471.8|191
1756125600000|2025-08-25 12:40:00|45483.9|45480.3|45499.7|45496.1|45502.7|45499.1|45483.4|45479.8|199
1756125900000|2025-08-25 12:45:00|45499.3|45495.7|45505.5|45501.9|45506.6|45503|45493.3|45489.7|163
1756126200000|2025-08-25 12:50:00|45505|45501.4|45501.5|45497.9|45509.1|45505.5|45500.5|45496.9|189
1756126500000|2025-08-25 12:55:00|45502|45498.4|45495.8|45492.2|45504.7|45501.1|45493.7|45490.1|208
1756126800000|2025-08-25 13:00:00|45496.3|45492.7|45509.7|45506.1|45511.3|45507.7|45486.9|45483.3|327
1756127100000|2025-08-25 13:05:00|45510.2|45506.6|45499.9|45496.3|45515.4|45511.8|45499.9|45496.3|167
1756127400000|2025-08-25 13:10:00|45498.9|45495.3|45502.9|45499.3|45511.8|45508.2|45498.4|45494.8|206
1756127700000|2025-08-25 13:15:00|45502.4|45498.8|45506.8|45503.2|45512.4|45508.8|45494.8|45491.2|242
1756128000000|2025-08-25 13:20:00|45507.3|45503.7|45520.3|45516.7|45521.9|45518.3|45506.8|45503.2|254
1756128300000|2025-08-25 13:25:00|45517.8|45514.2|45526.8|45523.2|45540.3|45536.7|45514.8|45511.2|966
1756128600000|2025-08-25 13:30:00|45526.3|45522.7|45544.5|45542.1|45583.2|45580.8|45497.5|45495.1|4065
1756128900000|2025-08-25 13:35:00|45542.5|45540.1|45536.3|45533.9|45547.9|45545.5|45512.2|45509.8|1352
1756129200000|2025-08-25 13:40:00|45536.8|45534.4|45563.7|45561.3|45582.4|45580|45530|45527.6|1074
1756129500000|2025-08-25 13:45:00|45564.2|45561.8|45520.6|45518.2|45579.5|45577.1|45494.4|45492|1418
1756129800000|2025-08-25 13:50:00|45519.6|45517.2|45513.5|45511.1|45544.3|45541.9|45503.4|45501|833
1756130100000|2025-08-25 13:55:00|45513|45510.6|45517.5|45515.1|45522.5|45520.1|45500.6|45498.2|933
1756130400000|2025-08-25 14:00:00|45516.5|45514.1|45460.1|45457.7|45536.6|45534.2|45452.6|45450.2|1542
1756130700000|2025-08-25 14:05:00|45459.6|45457.2|45482.6|45480.2|45488.5|45486.1|45452|45449.6|1467
1756131000000|2025-08-25 14:10:00|45481.6|45479.2|45444.5|45442.1|45486|45483.6|45418.3|45415.9|1178
1756131300000|2025-08-25 14:15:00|45444|45441.6|45455.9|45453.5|45461.7|45459.3|45429.1|45426.7|840
1756131600000|2025-08-25 14:20:00|45456.4|45454|45437.3|45434.9|45471.3|45468.9|45419.9|45417.5|1144
1756131900000|2025-08-25 14:25:00|45436.8|45434.4|45461.7|45459.3|45466.2|45463.8|45430.5|45428.1|818
1756132200000|2025-08-25 14:30:00|45462.5|45460.1|45443.2|45440.8|45463.1|45460.7|45424.5|45422.1|854
1756132500000|2025-08-25 14:35:00|45443.7|45441.3|45429|45426.6|45449.5|45447.1|45428|45425.6|551
1756132800000|2025-08-25 14:40:00|45430|45427.6|45431.8|45429.4|45442.4|45440|45405.1|45402.7|950
1756133100000|2025-08-25 14:45:00|45432.3|45429.9|45428|45425.6|45435.7|45433.3|45404.5|45402.1|767
1756133400000|2025-08-25 14:50:00|45427.8|45425.4|45420.3|45417.9|45432.9|45430.5|45414.5|45412.1|582
1756133700000|2025-08-25 14:55:00|45420.8|45418.4|45428|45425.6|45432.9|45430.5|45411.1|45408.7|685
1756134000000|2025-08-25 15:00:00|45427.4|45425|45413.8|45411.4|45431|45428.6|45397.3|45394.9|894
1756134300000|2025-08-25 15:05:00|45413.3|45410.9|45428.3|45425.9|45430.1|45427.7|45403.7|45401.3|564
1756134600000|2025-08-25 15:10:00|45426.8|45424.4|45439.1|45436.7|45439.1|45436.7|45406.2|45403.8|1023
1756134900000|2025-08-25 15:15:00|45439.6|45437.2|45445.9|45443.5|45454.1|45451.7|45433.4|45431|688
1756135200000|2025-08-25 15:20:00|45446.2|45443.8|45449.6|45447.2|45464.4|45462|45443.8|45441.4|687
1756135500000|2025-08-25 15:25:00|45449.1|45446.7|45444|45441.6|45461.3|45458.9|45441.9|45439.5|407
1756135800000|2025-08-25 15:30:00|45445|45442.6|45408.9|45406.5|45450.5|45448.1|45408.6|45406.2|825
1756136100000|2025-08-25 15:35:00|45409.4|45407|45403.3|45400.9|45417.5|45415.1|45390.4|45388|660
1756136400000|2025-08-25 15:40:00|45406.3|45403.9|45403.9|45401.5|45412.3|45409.9|45390.2|45387.8|564
1756136700000|2025-08-25 15:45:00|45404.4|45402|45379.1|45376.7|45406.4|45404|45376.6|45374.2|524
1756137000000|2025-08-25 15:50:00|45377.7|45375.3|45397.9|45395.5|45401.8|45399.4|45375.5|45373.1|471
1756137300000|2025-08-25 15:55:00|45397.4|45395|45404.4|45402|45415.2|45412.8|45386|45383.6|528
1756137600000|2025-08-25 16:00:00|45403.8|45401.4|45406.5|45404.1|45417.8|45415.4|45398.6|45396.2|435
1756137900000|2025-08-25 16:05:00|45406|45403.6|45394.3|45391.9|45410.2|45407.8|45390.6|45388.2|389
1756138200000|2025-08-25 16:10:00|45393.6|45391.2|45398.8|45396.4|45402.4|45400|45389.9|45387.5|184
1756138500000|2025-08-25 16:15:00|45399.3|45396.9|45388.9|45386.5|45408.4|45406|45387.4|45385|267
1756138800000|2025-08-25 16:20:00|45389.9|45387.5|45407.6|45405.2|45413.4|45411|45389.8|45387.4|240
1756139100000|2025-08-25 16:25:00|45407.1|45404.7|45399.1|45396.7|45417.7|45415.3|45398.7|45396.3|304
1756139400000|2025-08-25 16:30:00|45397.6|45395.2|45408|45405.6|45408.1|45405.7|45394|45391.6|199
1756139700000|2025-08-25 16:35:00|45407.8|45405.4|45404.3|45401.9|45408.4|45406|45395.4|45393|267
1756140000000|2025-08-25 16:40:00|45405.7|45403.3|45427.1|45424.7|45428.5|45426.1|45403.7|45401.3|427
1756140300000|2025-08-25 16:45:00|45427.6|45425.2|45424.6|45422.2|45433.8|45431.4|45416.5|45414.1|441
1756140600000|2025-08-25 16:50:00|45423.7|45421.3|45422.4|45420|45429.9|45427.5|45410.5|45408.1|218
1756140900000|2025-08-25 16:55:00|45422.2|45419.8|45420.4|45418|45426.8|45424.4|45415.2|45412.8|309
1756141200000|2025-08-25 17:00:00|45420.6|45418.2|45391.9|45389.5|45425.7|45423.3|45381.2|45378.8|908
1756141500000|2025-08-25 17:05:00|45391.4|45389|45401.6|45399.2|45404.8|45402.4|45386.9|45384.5|390
1756141800000|2025-08-25 17:10:00|45400.6|45398.2|45410.8|45408.4|45417.5|45415.1|45400.1|45397.7|245
1756142100000|2025-08-25 17:15:00|45410.3|45407.9|45397.9|45395.5|45417|45414.6|45396.9|45394.5|338
1756142400000|2025-08-25 17:20:00|45398.8|45396.4|45389.5|45387.1|45406.6|45404.2|45383.6|45381.2|264
1756142700000|2025-08-25 17:25:00|45389.6|45387.2|45391.5|45389.1|45391.5|45389.1|45376.3|45373.9|252
1756143000000|2025-08-25 17:30:00|45391.8|45389.4|45382.9|45380.5|45402.7|45400.3|45376.5|45374.1|319
1756143300000|2025-08-25 17:35:00|45383.4|45381|45365.2|45362.8|45387.6|45385.2|45365|45362.6|414
1756143600000|2025-08-25 17:40:00|45365.4|45363|45368.2|45365.8|45372.9|45370.5|45341|45338.6|492
1756143900000|2025-08-25 17:45:00|45368.7|45366.3|45383.7|45381.3|45388.3|45385.9|45366.3|45363.9|315
1756144200000|2025-08-25 17:50:00|45381.3|45378.9|45379.7|45377.3|45386|45383.6|45372.2|45369.8|270
1756144500000|2025-08-25 17:55:00|45379.2|45376.8|45374.8|45372.4|45381.3|45378.9|45368.8|45366.4|142
1756144800000|2025-08-25 18:00:00|45375.7|45373.3|45362.7|45360.3|45379.2|45376.8|45352.2|45349.8|428
1756145100000|2025-08-25 18:05:00|45362.2|45359.8|45364.5|45362.1|45370.6|45368.2|45355.1|45352.7|270
1756145400000|2025-08-25 18:10:00|45362.9|45360.5|45371.4|45369|45373.2|45370.8|45349.7|45347.3|292
1756145700000|2025-08-25 18:15:00|45371.9|45369.5|45359.2|45356.8|45373.2|45370.8|45357.2|45354.8|247
1756146000000|2025-08-25 18:20:00|45358.7|45356.3|45353.5|45351.1|45364.2|45361.8|45336.1|45333.7|535
1756146300000|2025-08-25 18:25:00|45353|45350.6|45352.2|45349.8|45358.6|45356.2|45344.9|45342.5|410
1756146600000|2025-08-25 18:30:00|45352.3|45349.9|45348.3|45345.9|45357.4|45355|45340.8|45338.4|390
1756146900000|2025-08-25 18:35:00|45348.4|45346|45347.1|45344.7|45357.8|45355.4|45346.7|45344.3|176
1756147200000|2025-08-25 18:40:00|45348.6|45346.2|45352.8|45350.4|45356.3|45353.9|45342.2|45339.8|276
1756147500000|2025-08-25 18:45:00|45352.3|45349.9|45356.8|45354.4|45361.1|45358.7|45334.1|45331.7|370
1756147800000|2025-08-25 18:50:00|45357.4|45355|45351.6|45349.2|45363.6|45361.2|45349.3|45346.9|315
1756148100000|2025-08-25 18:55:00|45351.1|45348.7|45343.3|45340.9|45361.3|45358.9|45341.4|45339|323
1756148400000|2025-08-25 19:00:00|45344.8|45342.4|45340.8|45338.4|45350.9|45348.5|45333.1|45330.7|536
1756148700000|2025-08-25 19:05:00|45340.3|45337.9|45335.7|45333.3|45345.1|45342.7|45328.2|45325.8|499
1756149000000|2025-08-25 19:10:00|45335.3|45332.9|45337.1|45334.7|45349.7|45347.3|45331.3|45328.9|308
1756149300000|2025-08-25 19:15:00|45337.6|45335.2|45306.4|45304|45340.2|45337.8|45293|45290.6|1106
1756149600000|2025-08-25 19:20:00|45307.8|45305.4|45319.4|45317|45322.3|45319.9|45305.7|45303.3|459
1756149900000|2025-08-25 19:25:00|45319.9|45317.5|45321.3|45318.9|45326.7|45324.3|45316.8|45314.4|379
1756150200000|2025-08-25 19:30:00|45319.3|45316.9|45317.7|45315.3|45323.6|45321.2|45312.9|45310.5|314
1756150500000|2025-08-25 19:35:00|45317.2|45314.8|45332.1|45329.7|45334.5|45332.1|45316|45313.6|481
1756150800000|2025-08-25 19:40:00|45330.2|45327.8|45321.1|45318.7|45338.4|45336|45319.2|45316.8|404
1756151100000|2025-08-25 19:45:00|45321.6|45319.2|45308.9|45306.5|45325.6|45323.2|45304.3|45301.9|557
1756151400000|2025-08-25 19:50:00|45310.3|45307.9|45327|45324.6|45329.5|45327.1|45307.4|45305|854
1756151700000|2025-08-25 19:55:00|45326.5|45324.1|45282.3|45279.9|45334|45331.6|45272.3|45269.9|3920
1756152000000|2025-08-25 20:00:00|45280.3|45277.9|45299.9|45295.1|45302.9|45298.1|45263.4|45258.6|1198
1756152300000|2025-08-25 20:05:00|45300.4|45295.6|45300.9|45296.1|45310.8|45306|45297.1|45292.3|309
1756152600000|2025-08-25 20:10:00|45299.9|45295.1|45301.6|45296.8|45308.4|45303.6|45297.9|45293.1|317
1756152900000|2025-08-25 20:15:00|45300.6|45295.8|45311.6|45306.8|45313.5|45308.7|45299.6|45294.8|195
1756153200000|2025-08-25 20:20:00|45312.6|45307.8|45314|45309.2|45315|45310.2|45310.2|45305.4|117
1756153500000|2025-08-25 20:25:00|45314.1|45309.3|45312.8|45308|45317.4|45312.6|45312|45307.2|68
1756153800000|2025-08-25 20:30:00|45313.8|45309|45314.6|45309.8|45320.3|45315.5|45311.3|45306.5|53
1756154100000|2025-08-25 20:35:00|45315.6|45310.8|45311.5|45306.7|45316.5|45311.7|45311.1|45306.3|124
1756154400000|2025-08-25 20:40:00|45311.4|45306.6|45320|45315.2|45322.5|45317.7|45311.4|45306.6|69
1756154700000|2025-08-25 20:45:00|45318|45313.2|45313.5|45308.7|45320.4|45315.6|45313.3|45308.5|108
1756155000000|2025-08-25 20:50:00|45312.5|45307.7|45318|45313.2|45318.4|45313.6|45311.5|45306.7|111
1756155300000|2025-08-25 20:55:00|45317|45312.2|45319.1|45309.3|45323.5|45318.7|45314.5|45308.8|75
1756155600000|2025-08-25 21:00:00|45318.5|45308.7|45321.8|45312|45322.6|45312.8|45315.4|45305.6|0
1756155900000|2025-08-25 21:05:00|45323.3|45313.5|45322.8|45313|45323.7|45313.9|45321.7|45311.9|0
1756156200000|2025-08-25 21:10:00|45323.5|45313.7|45324.2|45314.4|45324.7|45314.9|45323.5|45313.7|0
1756156500000|2025-08-25 21:15:00|45324.1|45314.3|45325.4|45315.6|45325.8|45316|45324.1|45314.3|0
1756156800000|2025-08-25 21:20:00|45325.5|45315.7|45323|45313.2|45325.5|45315.7|45321|45311.2|0
1756157100000|2025-08-25 21:25:00|45322.5|45312.7|45323|45313.2|45325.2|45315.4|45322.5|45312.7|0
1756157400000|2025-08-25 21:30:00|45317.8|45308|45322.4|45312.6|45322.5|45312.7|45317.8|45308|0
1756157700000|2025-08-25 21:35:00|45322.9|45313.1|45323.1|45313.3|45325.8|45316|45320.7|45310.9|0
1756158000000|2025-08-25 21:40:00|45323.2|45313.4|45322.9|45313.1|45323.4|45313.6|45322.7|45312.9|0
1756158300000|2025-08-25 21:45:00|45323.1|45313.3|45323.1|45313.3|45325|45315.2|45322|45312.2|0
1756158600000|2025-08-25 21:50:00|45323.2|45313.4|45324.6|45314.8|45324.6|45314.8|45322.9|45313.1|0
1756158900000|2025-08-25 21:55:00|45324.8|45315|45323|45313.2|45325.5|45315.7|45323|45313.2|0
1756159200000|2025-08-25 22:00:00|45322.9|45313.1|45331.7|45326.9|45340.8|45336|45317.2|45312.4|149
1756159500000|2025-08-25 22:05:00|45332.2|45327.4|45334.2|45329.4|45339.4|45334.6|45328.1|45323.3|40
1756159800000|2025-08-25 22:10:00|45334.7|45329.9|45335.8|45331|45341.7|45336.9|45333.8|45329|18
1756160100000|2025-08-25 22:15:00|45336.3|45331.5|45339.8|45335|45342.7|45337.9|45335.3|45330.5|45
1756160400000|2025-08-25 22:20:00|45341.3|45336.5|45342|45337.2|45343.1|45338.3|45333.2|45328.4|25
1756160700000|2025-08-25 22:25:00|45342.5|45337.7|45339.2|45334.4|45347.3|45342.5|45338.2|45333.4|48
1756161000000|2025-08-25 22:30:00|45338.7|45333.9|45333.6|45328.8|45339.2|45334.4|45329.6|45324.8|60
1756161300000|2025-08-25 22:35:00|45333.8|45329|45340.4|45335.6|45341.9|45337.1|45333.8|45329|23
1756161600000|2025-08-25 22:40:00|45340.9|45336.1|45346.5|45341.7|45347|45342.2|45340.4|45335.6|17
1756161900000|2025-08-25 22:45:00|45347|45342.2|45336.3|45331.5|45347.1|45342.3|45335.9|45331.1|19
1756162200000|2025-08-25 22:50:00|45336.8|45332|45340.7|45335.9|45340.7|45335.9|45336.8|45332|7
1756162500000|2025-08-25 22:55:00|45341.2|45336.4|45337.5|45332.7|45342.1|45337.3|45333.2|45328.4|20
1756162800000|2025-08-25 23:00:00|45338.2|45333.4|45345|45340.2|45346.5|45341.7|45338.2|45333.4|25
1756163100000|2025-08-25 23:05:00|45345.3|45340.5|45339.2|45334.4|45346.1|45341.3|45333.5|45328.7|53
1756163400000|2025-08-25 23:10:00|45338.7|45333.9|45337.3|45332.5|45339.2|45334.4|45336.2|45331.4|6
1756163700000|2025-08-25 23:15:00|45335.3|45330.5|45343.2|45338.4|45343.2|45338.4|45334.3|45329.5|34
1756164000000|2025-08-25 23:20:00|45342.7|45337.9|45327.9|45323.1|45343.2|45338.4|45327.4|45322.6|61
1756164300000|2025-08-25 23:25:00|45328.4|45323.6|45332.1|45327.3|45332.1|45327.3|45321.3|45316.5|21
1756164600000|2025-08-25 23:30:00|45331.6|45326.8|45341.1|45336.3|45341.1|45336.3|45329.2|45324.4|26
1756164900000|2025-08-25 23:35:00|45340.6|45335.8|45329.3|45324.5|45340.6|45335.8|45326.1|45321.3|52
1756165200000|2025-08-25 23:40:00|45330.8|45326|45327.7|45322.9|45333.5|45328.7|45323.8|45319|40
1756165500000|2025-08-25 23:45:00|45328.2|45323.4|45326.1|45321.3|45331.2|45326.4|45321.1|45316.3|48
1756165800000|2025-08-25 23:50:00|45326.6|45321.8|45329.7|45324.9|45330.7|45325.9|45317.1|45312.3|50
1756166100000|2025-08-25 23:55:00|45329.2|45324.4|45333.2|45328.4|45334.8|45330|45323.5|45318.7|29
1756166400000|2025-08-26 00:00:00|45332.7|45327.9|45293.8|45289|45344|45339.2|45210.6|45205.8|1142
1756166700000|2025-08-26 00:05:00|45293.3|45288.5|45320.3|45315.5|45326.1|45321.3|45279.3|45274.5|298
1756167000000|2025-08-26 00:10:00|45320.8|45316|45325.8|45321|45331.5|45326.7|45307.4|45302.6|163
1756167300000|2025-08-26 00:15:00|45326.3|45321.5|45331.9|45327.1|45353.6|45348.8|45316.8|45312|149
1756167600000|2025-08-26 00:20:00|45331.4|45326.6|45301.7|45296.9|45331.9|45327.1|45292.6|45287.8|135
1756167900000|2025-08-26 00:25:00|45301.2|45296.4|45275.8|45271|45302.7|45297.9|45273.8|45269|81
1756168200000|2025-08-26 00:30:00|45275.3|45270.5|45265.7|45260.9|45306.6|45301.8|45226.4|45221.6|561
1756168500000|2025-08-26 00:35:00|45266.2|45261.4|45223.6|45218.8|45270.6|45265.8|45220.2|45215.4|159
1756168800000|2025-08-26 00:40:00|45223.1|45218.3|45168.7|45163.9|45225.6|45220.8|45151.3|45146.5|650
1756169100000|2025-08-26 00:45:00|45169.2|45164.4|45171.8|45167|45184.7|45179.9|45136.4|45131.6|335
1756169400000|2025-08-26 00:50:00|45171.3|45166.5|45196.3|45191.5|45197.4|45192.6|45169.8|45165|121
1756169700000|2025-08-26 00:55:00|45195.8|45191|45208.7|45203.9|45213.6|45208.8|45194.6|45189.8|103
1756170000000|2025-08-26 01:00:00|45209.2|45204.4|45238.6|45233.8|45241.5|45236.7|45195.7|45190.9|108
1756170300000|2025-08-26 01:05:00|45239.1|45234.3|45252.6|45247.8|45260.1|45255.3|45229.3|45224.5|112
1756170600000|2025-08-26 01:10:00|45252.1|45247.3|45259|45254.2|45262.7|45257.9|45250.2|45245.4|160
1756170900000|2025-08-26 01:15:00|45259.5|45254.7|45259.1|45254.3|45267|45262.2|45254|45249.2|47
1756171200000|2025-08-26 01:20:00|45258.6|45253.8|45262|45257.2|45270.5|45265.7|45251.2|45246.4|51
1756171500000|2025-08-26 01:25:00|45262.5|45257.7|45262.7|45257.9|45267.1|45262.3|45254.6|45249.8|14
1756171800000|2025-08-26 01:30:00|45262.2|45257.4|45255.3|45250.5|45267|45262.2|45250.5|45245.7|49
1756172100000|2025-08-26 01:35:00|45254.8|45250|45238|45233.2|45261.6|45256.8|45229.2|45224.4|101
1756172400000|2025-08-26 01:40:00|45237.5|45232.7|45243.8|45239|45250.1|45245.3|45237.3|45232.5|48
1756172700000|2025-08-26 01:45:00|45244.3|45239.5|45249.9|45245.1|45252.6|45247.8|45242.8|45238|13
1756173000000|2025-08-26 01:50:00|45250.4|45245.6|45207.9|45203.1|45250.9|45246.1|45203.3|45198.5|280
1756173300000|2025-08-26 01:55:00|45207.4|45202.6|45215.6|45210.8|45226.3|45221.5|45196.5|45191.7|134
1756173600000|2025-08-26 02:00:00|45216.1|45211.3|45237.5|45232.7|45250.2|45245.4|45213.6|45208.8|55
1756173900000|2025-08-26 02:05:00|45238|45233.2|45249.4|45244.6|45249.9|45245.1|45233.9|45229.1|46
1756174200000|2025-08-26 02:10:00|45249.9|45245.1|45252.6|45247.8|45258.6|45253.8|45239.3|45234.5|39
1756174500000|2025-08-26 02:15:00|45252.1|45247.3|45237.2|45232.4|45260.6|45255.8|45237.2|45232.4|40
1756174800000|2025-08-26 02:20:00|45237.7|45232.9|45245.9|45241.1|45253.8|45249|45237.7|45232.9|45
1756175100000|2025-08-26 02:25:00|45246.4|45241.6|45248|45243.2|45249|45244.2|45234.7|45229.9|56
1756175400000|2025-08-26 02:30:00|45248.5|45243.7|45245.6|45240.8|45254.4|45249.6|45232.8|45228|69
1756175700000|2025-08-26 02:35:00|45245.1|45240.3|45257.7|45252.9|45268.3|45263.5|45240.5|45235.7|89
1756176000000|2025-08-26 02:40:00|45257.2|45252.4|45249.5|45244.7|45258.7|45253.9|45235.5|45230.7|32
1756176300000|2025-08-26 02:45:00|45249|45244.2|45244.7|45239.9|45257.2|45252.4|45243.7|45238.9|47
1756176600000|2025-08-26 02:50:00|45244.2|45239.4|45225.8|45221|45250|45245.2|45224.8|45220|92
1756176900000|2025-08-26 02:55:00|45226.3|45221.5|45226.3|45221.5|45233.2|45228.4|45222.1|45217.3|34
1756177200000|2025-08-26 03:00:00|45225.8|45221|45223|45218.2|45239.5|45234.7|45221|45216.2|42
1756177500000|2025-08-26 03:05:00|45222.5|45217.7|45212.7|45207.9|45225.9|45221.1|45211.7|45206.9|37
1756177800000|2025-08-26 03:10:00|45213.2|45208.4|45217.4|45212.6|45224.4|45219.6|45211|45206.2|34
1756178100000|2025-08-26 03:15:00|45217.9|45213.1|45224.4|45219.6|45225.9|45221.1|45211.5|45206.7|27
1756178400000|2025-08-26 03:20:00|45224.9|45220.1|45228.4|45223.6|45231.9|45227.1|45221.4|45216.6|37
1756178700000|2025-08-26 03:25:00|45227.9|45223.1|45219.6|45214.8|45229.6|45224.8|45218.8|45214|28
1756179000000|2025-08-26 03:30:00|45219.1|45214.3|45227.2|45222.4|45229.7|45224.9|45217.6|45212.8|16
1756179300000|2025-08-26 03:35:00|45226.7|45221.9|45226|45221.2|45230.2|45225.4|45224|45219.2|27
1756179600000|2025-08-26 03:40:00|45226.5|45221.7|45229.6|45224.8|45233|45228.2|45223.8|45219|21
1756179900000|2025-08-26 03:45:00|45229.1|45224.3|45224.3|45219.5|45229.5|45224.7|45222.3|45217.5|18
1756180200000|2025-08-26 03:50:00|45223.8|45219|45221.8|45217|45225.8|45221|45218|45213.2|22
1756180500000|2025-08-26 03:55:00|45222.3|45217.5|45221.9|45217.1|45226.5|45221.7|45219.7|45214.9|19
1756180800000|2025-08-26 04:00:00|45221.4|45216.6|45218.4|45213.6|45225.6|45220.8|45213.2|45208.4|28
1756181100000|2025-08-26 04:05:00|45217.9|45213.1|45227.2|45222.4|45230.5|45225.7|45217.9|45213.1|16
1756181400000|2025-08-26 04:10:00|45226.7|45221.9|45231.2|45226.4|45234.2|45229.4|45226|45221.2|40
1756181700000|2025-08-26 04:15:00|45230.7|45225.9|45228.6|45223.8|45232.2|45227.4|45227.7|45222.9|22
1756182000000|2025-08-26 04:20:00|45229.1|45224.3|45225.7|45220.9|45229.6|45224.8|45225.5|45220.7|3
1756182300000|2025-08-26 04:25:00|45225.2|45220.4|45226.2|45221.4|45226.2|45221.4|45217.6|45212.8|10
1756182600000|2025-08-26 04:30:00|45226.7|45221.9|45216.3|45211.5|45229.3|45224.5|45214.4|45209.6|17
1756182900000|2025-08-26 04:35:00|45216.8|45212|45214.6|45209.8|45216.8|45212|45209.9|45205.1|24
1756183200000|2025-08-26 04:40:00|45215.1|45210.3|45214.3|45209.5|45223.1|45218.3|45211.8|45207|41
1756183500000|2025-08-26 04:45:00|45213.8|45209|45236.9|45232.1|45236.9|45232.1|45213.8|45209|27
1756183800000|2025-08-26 04:50:00|45237.4|45232.6|45223.6|45218.8|45238.4|45233.6|45223.6|45218.8|38
1756184100000|2025-08-26 04:55:00|45223.1|45218.3|45226.9|45222.1|45227.9|45223.1|45214.6|45209.8|22
1756184400000|2025-08-26 05:00:00|45227.4|45222.6|45247.5|45242.7|45249|45244.2|45225.9|45221.1|49
1756184700000|2025-08-26 05:05:00|45248|45243.2|45252.9|45248.1|45253.4|45248.6|45238.5|45233.7|47
1756185000000|2025-08-26 05:10:00|45253.4|45248.6|45251.9|45247.1|45257|45252.2|45248.7|45243.9|42
1756185300000|2025-08-26 05:15:00|45252.4|45247.6|45246.7|45241.9|45253.9|45249.1|45240.2|45235.4|20
1756185600000|2025-08-26 05:20:00|45247.2|45242.4|45247.6|45242.8|45254.1|45249.3|45244.9|45240.1|5
1756185900000|2025-08-26 05:25:00|45247.1|45242.3|45254.3|45249.5|45254.8|45250|45244.2|45239.4|25
1756186200000|2025-08-26 05:30:00|45253.8|45249|45265.9|45261.1|45269.4|45264.6|45248.3|45243.5|31
1756186500000|2025-08-26 05:35:00|45265.7|45260.9|45259.9|45255.1|45266.9|45262.1|45251.4|45246.6|25
1756186800000|2025-08-26 05:40:00|45260.4|45255.6|45274.8|45270|45276.9|45272.1|45257.9|45253.1|32
1756187100000|2025-08-26 05:45:00|45275.3|45270.5|45268|45263.2|45282.1|45277.3|45263.8|45259|92
1756187400000|2025-08-26 05:50:00|45268.5|45263.7|45261.1|45256.3|45270.1|45265.3|45257.1|45252.3|35
1756187700000|2025-08-26 05:55:00|45260.6|45255.8|45269.7|45264.9|45272.3|45267.5|45260.1|45255.3|25
1756188000000|2025-08-26 06:00:00|45268.8|45265.2|45258.9|45255.3|45274.7|45271.1|45257|45253.4|158
1756188300000|2025-08-26 06:05:00|45258.4|45254.8|45265.6|45262|45271|45267.4|45257.4|45253.8|119
1756188600000|2025-08-26 06:10:00|45265.1|45261.5|45248.5|45244.9|45266.1|45262.5|45240.3|45236.7|111
1756188900000|2025-08-26 06:15:00|45249.1|45245.5|45249.7|45246.1|45261.3|45257.7|45246.1|45242.5|84
1756189200000|2025-08-26 06:20:00|45249.2|45245.6|45226.6|45223|45249.2|45245.6|45225|45221.4|111
1756189500000|2025-08-26 06:25:00|45226.1|45222.5|45230.4|45226.8|45232.3|45228.7|45213.9|45210.3|105
1756189800000|2025-08-26 06:30:00|45230.9|45227.3|45232.6|45229|45248.1|45244.5|45225.2|45221.6|133
1756190100000|2025-08-26 06:35:00|45232.1|45228.5|45239.3|45235.7|45240.8|45237.2|45210.7|45207.1|129
1756190400000|2025-08-26 06:40:00|45238.8|45235.2|45230.2|45226.6|45247.4|45243.8|45226.1|45222.5|80
1756190700000|2025-08-26 06:45:00|45230.7|45227.1|45244.7|45241.1|45245.3|45241.7|45227.6|45224|39
1756191000000|2025-08-26 06:50:00|45244.2|45240.6|45232.7|45229.1|45244.8|45241.2|45221.2|45217.6|73
1756191300000|2025-08-26 06:55:00|45233.2|45229.6|45214.1|45210.5|45240.3|45236.7|45208.5|45204.9|112
1756191600000|2025-08-26 07:00:00|45213.6|45210|45197.6|45194|45217.5|45213.9|45184.1|45180.5|436
1756191900000|2025-08-26 07:05:00|45197.1|45193.5|45156.5|45152.9|45197.8|45194.2|45150.4|45146.8|321
1756192200000|2025-08-26 07:10:00|45156|45152.4|45149.4|45145.8|45167.9|45164.3|45112.1|45108.5|518
1756192500000|2025-08-26 07:15:00|45149.9|45146.3|45168.1|45164.5|45184.3|45180.7|45149.9|45146.3|334
1756192800000|2025-08-26 07:20:00|45168.6|45165|45150.4|45146.8|45177.8|45174.2|45150.4|45146.8|102
1756193100000|2025-08-26 07:25:00|45149.9|45146.3|45161.8|45158.2|45167.4|45163.8|45146|45142.4|68
1756193400000|2025-08-26 07:30:00|45161.3|45157.7|45208.4|45204.8|45208.4|45204.8|45150.1|45146.5|161
1756193700000|2025-08-26 07:35:00|45210.4|45206.8|45220.7|45217.1|45223.3|45219.7|45205.5|45201.9|146
1756194000000|2025-08-26 07:40:00|45220.1|45216.5|45212.7|45209.1|45220.7|45217.1|45210.5|45206.9|99
1756194300000|2025-08-26 07:45:00|45212.2|45208.6|45170.6|45167|45213.6|45210|45168.2|45164.6|221
1756194600000|2025-08-26 07:50:00|45171.1|45167.5|45171|45167.4|45185.1|45181.5|45149.3|45145.7|106
1756194900000|2025-08-26 07:55:00|45170.5|45166.9|45178.7|45175.1|45187.8|45184.2|45161|45157.4|52
1756195200000|2025-08-26 08:00:00|45179.2|45175.6|45173|45169.4|45187.5|45183.9|45160.1|45156.5|177
1756195500000|2025-08-26 08:05:00|45172.5|45168.9|45188.9|45185.3|45194.9|45191.3|45170.5|45166.9|112
1756195800000|2025-08-26 08:10:00|45189.4|45185.8|45192.8|45189.2|45198.6|45195|45174.2|45170.6|146
1756196100000|2025-08-26 08:15:00|45192.3|45188.7|45195.3|45191.7|45214.2|45210.6|45191.3|45187.7|212
1756196400000|2025-08-26 08:20:00|45194.8|45191.2|45193.3|45189.7|45196.3|45192.7|45170.3|45166.7|110
1756196700000|2025-08-26 08:25:00|45192.8|45189.2|45190.9|45187.3|45206.9|45203.3|45183.4|45179.8|78
1756197000000|2025-08-26 08:30:00|45190.4|45186.8|45197.4|45193.8|45212.6|45209|45183.1|45179.5|81
1756197300000|2025-08-26 08:35:00|45197.9|45194.3|45186.2|45182.6|45204.8|45201.2|45184|45180.4|72
1756197600000|2025-08-26 08:40:00|45186.7|45183.1|45199.8|45196.2|45199.8|45196.2|45182.2|45178.6|82
1756197900000|2025-08-26 08:45:00|45200.3|45196.7|45209.6|45206|45211.6|45208|45195.7|45192.1|103
1756198200000|2025-08-26 08:50:00|45210.1|45206.5|45201.9|45198.3|45213.1|45209.5|45199.2|45195.6|51
1756198500000|2025-08-26 08:55:00|45202.4|45198.8|45203.3|45199.7|45209.8|45206.2|45192.7|45189.1|44
1756198800000|2025-08-26 09:00:00|45203.6|45200|45212.7|45209.1|45215.1|45211.5|45188.3|45184.7|129
1756199100000|2025-08-26 09:05:00|45212.8|45209.2|45215.9|45212.3|45223.3|45219.7|45206.1|45202.5|85
1756199400000|2025-08-26 09:10:00|45215.4|45211.8|45215.8|45212.2|45221.4|45217.8|45206.9|45203.3|41
1756199700000|2025-08-26 09:15:00|45216.3|45212.7|45226.3|45222.7|45228|45224.4|45213.6|45210|77
1756200000000|2025-08-26 09:20:00|45225.8|45222.2|45210.9|45207.3|45228.9|45225.3|45209.9|45206.3|39
1756200300000|2025-08-26 09:25:00|45210.4|45206.8|45219.3|45215.7|45221|45217.4|45210.4|45206.8|35
1756200600000|2025-08-26 09:30:00|45219.8|45216.2|45222.8|45219.2|45229.6|45226|45219.3|45215.7|46
1756200900000|2025-08-26 09:35:00|45223.5|45219.9|45218.2|45214.6|45230|45226.4|45218.2|45214.6|54
1756201200000|2025-08-26 09:40:00|45218.7|45215.1|45210.8|45207.2|45218.7|45215.1|45200.7|45197.1|53
1756201500000|2025-08-26 09:45:00|45210.3|45206.7|45210.6|45207|45221.4|45217.8|45208.8|45205.2|69
1756201800000|2025-08-26 09:50:00|45211.1|45207.5|45211.9|45208.3|45215.2|45211.6|45208.1|45204.5|89
1756202100000|2025-08-26 09:55:00|45211.5|45207.9|45224.3|45220.7|45224.3|45220.7|45208.7|45205.1|62
1756202400000|2025-08-26 10:00:00|45224.8|45221.2|45223.1|45219.5|45228.9|45225.3|45217.1|45213.5|108
1756202700000|2025-08-26 10:05:00|45224.1|45220.5|45222.9|45219.3|45228.1|45224.5|45215.3|45211.7|100
1756203000000|2025-08-26 10:10:00|45223|45219.4|45238.4|45234.8|45246.5|45242.9|45221|45217.4|120
1756203300000|2025-08-26 10:15:00|45238.9|45235.3|45234.4|45230.8|45241.6|45238|45234.2|45230.6|45
1756203600000|2025-08-26 10:20:00|45233.9|45230.3|45224.9|45221.3|45234.4|45230.8|45217.5|45213.9|78
1756203900000|2025-08-26 10:25:00|45225.4|45221.8|45227.9|45224.3|45230.7|45227.1|45220.9|45217.3|112
1756204200000|2025-08-26 10:30:00|45227.4|45223.8|45232.7|45229.1|45233.5|45229.9|45216.4|45212.8|205
1756204500000|2025-08-26 10:35:00|45232.2|45228.6|45227.7|45224.1|45233.5|45229.9|45221.6|45218|94
1756204800000|2025-08-26 10:40:00|45227.2|45223.6|45229.1|45225.5|45237.5|45233.9|45225.2|45221.6|83
1756205100000|2025-08-26 10:45:00|45228.6|45225|45226.1|45222.5|45232.4|45228.8|45224.5|45220.9|91
1756205400000|2025-08-26 10:50:00|45226.3|45222.7|45216.2|45212.6|45228.5|45224.9|45209.6|45206|109
1756205700000|2025-08-26 10:55:00|45215.7|45212.1|45217.3|45213.7|45224.8|45221.2|45213.8|45210.2|80
1756206000000|2025-08-26 11:00:00|45217.8|45214.2|45227.2|45223.6|45228.6|45225|45217.8|45214.2|121
1756206300000|2025-08-26 11:05:00|45226.7|45223.1|45227.9|45224.3|45230.2|45226.6|45217.6|45214|134
1756206600000|2025-08-26 11:10:00|45228.4|45224.8|45229.7|45226.1|45233|45229.4|45221.8|45218.2|97
1756206900000|2025-08-26 11:15:00|45229.2|45225.6|45219.9|45216.3|45229.7|45226.1|45219.6|45216|54
1756207200000|2025-08-26 11:20:00|45220.4|45216.8|45222.5|45218.9|45227.4|45223.8|45216.1|45212.5|119
1756207500000|2025-08-26 11:25:00|45223|45219.4|45220.6|45217|45226.7|45223.1|45218.1|45214.5|43
1756207800000|2025-08-26 11:30:00|45221.1|45217.5|45197.2|45193.6|45221.6|45218|45194.5|45190.9|146
1756208100000|2025-08-26 11:35:00|45196.7|45193.1|45209.7|45206.1|45209.7|45206.1|45195.2|45191.6|62
1756208400000|2025-08-26 11:40:00|45209.2|45205.6|45208.9|45205.3|45217.5|45213.9|45205.8|45202.2|103
1756208700000|2025-08-26 11:45:00|45209.4|45205.8|45205.7|45202.1|45210.4|45206.8|45198.7|45195.1|61
1756209000000|2025-08-26 11:50:00|45205.2|45201.6|45214.7|45211.1|45216.1|45212.5|45205.2|45201.6|77
1756209300000|2025-08-26 11:55:00|45214.2|45210.6|45228.8|45225.2|45237.9|45234.3|45212.7|45209.1|109
1756209600000|2025-08-26 12:00:00|45227.3|45223.7|45222.4|45218.8|45233.9|45230.3|45221.7|45218.1|104
1756209900000|2025-08-26 12:05:00|45222.9|45219.3|45216.4|45212.8|45230|45226.4|45212.4|45208.8|125
1756210200000|2025-08-26 12:10:00|45217.4|45213.8|45208.2|45204.6|45227.7|45224.1|45207.5|45203.9|85
1756210500000|2025-08-26 12:15:00|45207.7|45204.1|45228|45224.4|45235.2|45231.6|45198.1|45194.5|277
1756210800000|2025-08-26 12:20:00|45227.5|45223.9|45234.5|45230.9|45240.2|45236.6|45220.8|45217.2|120
1756211100000|2025-08-26 12:25:00|45235|45231.4|45227.4|45223.8|45235.5|45231.9|45222.7|45219.1|132
1756211400000|2025-08-26 12:30:00|45226.9|45223.3|45256.4|45252.8|45258.5|45254.9|45219.7|45216.1|277
1756211700000|2025-08-26 12:35:00|45256.9|45253.3|45252.1|45248.5|45256.9|45253.3|45239.9|45236.3|125
1756212000000|2025-08-26 12:40:00|45251.6|45248|45243.9|45240.3|45259.4|45255.8|45236.7|45233.1|145
1756212300000|2025-08-26 12:45:00|45244.4|45240.8|45243.3|45239.7|45245.3|45241.7|45233.7|45230.1|127
1756212600000|2025-08-26 12:50:00|45242.8|45239.2|45228.3|45224.7|45249.4|45245.8|45228|45224.4|178
1756212900000|2025-08-26 12:55:00|45227.3|45223.7|45242.9|45239.3|45244|45240.4|45226.3|45222.7|168
1756213200000|2025-08-26 13:00:00|45243.9|45240.3|45248.7|45245.1|45260.5|45256.9|45237.7|45234.1|184
1756213500000|2025-08-26 13:05:00|45249.2|45245.6|45255.8|45252.2|45258.1|45254.5|45246.6|45243|122
1756213800000|2025-08-26 13:10:00|45255.3|45251.7|45252|45248.4|45263.2|45259.6|45250.7|45247.1|81
1756214100000|2025-08-26 13:15:00|45251.5|45247.9|45254.2|45250.6|45255.3|45251.7|45246.6|45243|95
1756214400000|2025-08-26 13:20:00|45253.7|45250.1|45247.8|45244.2|45255.7|45252.1|45239.6|45236|201
1756214700000|2025-08-26 13:25:00|45247.3|45243.7|45244|45240.4|45253.5|45249.9|45238.6|45235|300
1756215000000|2025-08-26 13:30:00|45242.8|45239.9|45278.1|45275.7|45306.4|45304|45214.3|45211.9|3079
1756215300000|2025-08-26 13:35:00|45277.6|45275.2|45256.5|45254.1|45293.6|45291.2|45237.6|45235.2|1280
1756215600000|2025-08-26 13:40:00|45258|45255.6|45293.9|45291.5|45308.6|45306.2|45243.2|45240.8|1012
1756215900000|2025-08-26 13:45:00|45294.4|45292|45257.5|45255.1|45305.9|45303.5|45249.7|45247.3|1258
1756216200000|2025-08-26 13:50:00|45261|45258.6|45306|45303.6|45318.3|45315.9|45259|45256.6|1126
1756216500000|2025-08-26 13:55:00|45305.5|45303.1|45279.8|45277.4|45307.3|45304.9|45261.1|45258.7|658
1756216800000|2025-08-26 14:00:00|45279.3|45276.9|45283.5|45281.1|45292.4|45290|45267.2|45264.8|787
1756217100000|2025-08-26 14:05:00|45283|45280.6|45289.1|45286.7|45306.7|45304.3|45274.6|45272.2|578
1756217400000|2025-08-26 14:10:00|45287.1|45284.7|45310.2|45307.8|45312.4|45310|45278|45275.6|620
1756217700000|2025-08-26 14:15:00|45309.2|45306.8|45276.3|45273.9|45321.6|45319.2|45274.8|45272.4|843
1756218000000|2025-08-26 14:20:00|45274.5|45272.1|45295.7|45293.3|45303.3|45300.9|45265.4|45263|694
1756218300000|2025-08-26 14:25:00|45295.2|45292.8|45275.2|45272.8|45310.4|45308|45270.3|45267.9|995
1756218600000|2025-08-26 14:30:00|45277|45274.6|45265|45262.6|45283.2|45280.8|45253.2|45250.8|675
1756218900000|2025-08-26 14:35:00|45264.5|45262.1|45250.2|45247.8|45280|45277.6|45249.2|45246.8|548
1756219200000|2025-08-26 14:40:00|45249.6|45247.2|45240.3|45237.9|45259.6|45257.2|45230.3|45227.9|581
1756219500000|2025-08-26 14:45:00|45240.8|45238.4|45241.7|45239.3|45256.9|45254.5|45227.1|45224.7|547
1756219800000|2025-08-26 14:50:00|45241.6|45239.2|45252.6|45250.2|45252.6|45250.2|45227.3|45224.9|312
1756220100000|2025-08-26 14:55:00|45253.1|45250.7|45263.9|45261.5|45275.4|45273|45250|45247.6|510
1756220400000|2025-08-26 15:00:00|45265.3|45262.9|45274.5|45272.1|45288.7|45286.3|45252.5|45250.1|583
1756220700000|2025-08-26 15:05:00|45275.5|45273.1|45258.1|45255.7|45278.1|45275.7|45254.5|45252.1|265
1756221000000|2025-08-26 15:10:00|45257.3|45254.9|45250.4|45248|45264.1|45261.7|45230.9|45228.5|574
1756221300000|2025-08-26 15:15:00|45249.9|45247.5|45236.4|45234|45254.3|45251.9|45219.1|45216.7|493
1756221600000|2025-08-26 15:20:00|45235.7|45233.3|45246.5|45244.1|45251.9|45249.5|45232.6|45230.2|318
1756221900000|2025-08-26 15:25:00|45247|45244.6|45230.9|45228.5|45249.6|45247.2|45221.9|45219.5|409
1756222200000|2025-08-26 15:30:00|45230.4|45228|45243.1|45240.7|45253.5|45251.1|45223|45220.6|501
1756222500000|2025-08-26 15:35:00|45242.6|45240.2|45271.2|45268.8|45276.3|45273.9|45239.5|45237.1|485
1756222800000|2025-08-26 15:40:00|45270.7|45268.3|45262.4|45260|45275.7|45273.3|45253.4|45251|543
1756223100000|2025-08-26 15:45:00|45262.9|45260.5|45259.6|45257.2|45269.5|45267.1|45253.8|45251.4|287
1756223400000|2025-08-26 15:50:00|45262.9|45260.5|45281.1|45278.7|45284.8|45282.4|45259.7|45257.3|397
1756223700000|2025-08-26 15:55:00|45281.6|45279.2|45269.7|45267.3|45288.4|45286|45267.6|45265.2|255
1756224000000|2025-08-26 16:00:00|45266.8|45264.4|45283.1|45280.7|45292.5|45290.1|45265.8|45263.4|281
1756224300000|2025-08-26 16:05:00|45282.6|45280.2|45268.7|45266.3|45283.1|45280.7|45251.9|45249.5|429
1756224600000|2025-08-26 16:10:00|45271.4|45269|45277.3|45274.9|45285.1|45282.7|45268.4|45266|318
1756224900000|2025-08-26 16:15:00|45277.8|45275.4|45291.1|45288.7|45295.5|45293.1|45274.8|45272.4|377
1756225200000|2025-08-26 16:20:00|45291.6|45289.2|45282.2|45279.8|45304|45301.6|45277.8|45275.4|489
1756225500000|2025-08-26 16:25:00|45282.7|45280.3|45287.2|45284.8|45290.3|45287.9|45270.6|45268.2|595
1756225800000|2025-08-26 16:30:00|45287.6|45285.2|45288.6|45286.2|45296.6|45294.2|45282.1|45279.7|270
1756226100000|2025-08-26 16:35:00|45289.1|45286.7|45279|45276.6|45293.3|45290.9|45279|45276.6|162
1756226400000|2025-08-26 16:40:00|45276.8|45274.4|45290.2|45287.8|45297.1|45294.7|45276.1|45273.7|166
1756226700000|2025-08-26 16:45:00|45290.7|45288.3|45282.3|45279.9|45298.7|45296.3|45279.3|45276.9|288
1756227000000|2025-08-26 16:50:00|45282.6|45280.2|45279.2|45276.8|45291|45288.6|45274.5|45272.1|384
1756227300000|2025-08-26 16:55:00|45278.7|45276.3|45286|45283.6|45287.2|45284.8|45269.2|45266.8|195
1756227600000|2025-08-26 17:00:00|45286.4|45284|45291.3|45288.9|45296.5|45294.1|45274.9|45272.5|222
1756227900000|2025-08-26 17:05:00|45291.8|45289.4|45290|45287.6|45300.7|45298.3|45286.6|45284.2|168
1756228200000|2025-08-26 17:10:00|45287.5|45285.1|45298.1|45295.7|45299.5|45297.1|45273|45270.6|345
1756228500000|2025-08-26 17:15:00|45297.6|45295.2|45272|45269.6|45297.6|45295.2|45271.5|45269.1|202
1756228800000|2025-08-26 17:20:00|45274.8|45272.4|45293.4|45291|45294.9|45292.5|45274.2|45271.8|167
1756229100000|2025-08-26 17:25:00|45292.9|45290.5|45318.9|45316.5|45323.6|45321.2|45292.2|45289.8|404
1756229400000|2025-08-26 17:30:00|45316.1|45313.7|45300.9|45298.5|45320.8|45318.4|45298.1|45295.7|371
1756229700000|2025-08-26 17:35:00|45298.4|45296|45300.2|45297.8|45308.4|45306|45292.8|45290.4|184
1756230000000|2025-08-26 17:40:00|45300.5|45298.1|45290.6|45288.2|45301.5|45299.1|45280.4|45278|226
1756230300000|2025-08-26 17:45:00|45291.1|45288.7|45286.6|45284.2|45296.8|45294.4|45283.2|45280.8|105
1756230600000|2025-08-26 17:50:00|45287.5|45285.1|45262.6|45260.2|45294.7|45292.3|45257.6|45255.2|323
1756230900000|2025-08-26 17:55:00|45262.1|45259.7|45279.7|45277.3|45285.8|45283.4|45257.1|45254.7|319
1756231200000|2025-08-26 18:00:00|45281|45278.6|45285.5|45283.1|45288.9|45286.5|45272.1|45269.7|192
1756231500000|2025-08-26 18:05:00|45285.2|45282.8|45293.2|45290.8|45299|45296.6|45279.4|45277|179
1756231800000|2025-08-26 18:10:00|45292.5|45290.1|45302.9|45300.5|45311.5|45309.1|45291.5|45289.1|305
1756232100000|2025-08-26 18:15:00|45302.4|45300|45309.9|45307.5|45314|45311.6|45297.1|45294.7|287
1756232400000|2025-08-26 18:20:00|45308.9|45306.5|45305.2|45302.8|45312.5|45310.1|45303.9|45301.5|220
1756232700000|2025-08-26 18:25:00|45305.7|45303.3|45311.6|45309.2|45313.7|45311.3|45299.9|45297.5|135
1756233000000|2025-08-26 18:30:00|45311.1|45308.7|45321.4|45319|45327.5|45325.1|45309.8|45307.4|333
1756233300000|2025-08-26 18:35:00|45320.9|45318.5|45320.6|45318.2|45327|45324.6|45316|45313.6|128
1756233600000|2025-08-26 18:40:00|45319.9|45317.5|45318.1|45315.7|45328.4|45326|45310.4|45308|239
1756233900000|2025-08-26 18:45:00|45318.2|45315.8|45326.2|45323.8|45328.1|45325.7|45313.1|45310.7|207
1756234200000|2025-08-26 18:50:00|45328.2|45325.8|45323.6|45321.2|45328.7|45326.3|45311.6|45309.2|238
1756234500000|2025-08-26 18:55:00|45324.1|45321.7|45336.2|45333.8|45343.4|45341|45323.6|45321.2|409
1756234800000|2025-08-26 19:00:00|45336.5|45334.1|45321.8|45319.4|45337|45334.6|45316.1|45313.7|233
1756235100000|2025-08-26 19:05:00|45322.3|45319.9|45326.5|45324.1|45328.9|45326.5|45313.7|45311.3|293
1756235400000|2025-08-26 19:10:00|45327.4|45325|45346.1|45343.7|45346.4|45344|45327.3|45324.9|276
1756235700000|2025-08-26 19:15:00|45345.6|45343.2|45347.3|45344.9|45353.4|45351|45344.7|45342.3|287
1756236000000|2025-08-26 19:20:00|45347.5|45345.1|45391.9|45389.5|45401.1|45398.7|45344.6|45342.2|1101
1756236300000|2025-08-26 19:25:00|45392.4|45390|45393.9|45391.5|45401.4|45399|45381.2|45378.8|598
1756236600000|2025-08-26 19:30:00|45393.4|45391|45372.8|45370.4|45412.3|45409.9|45345.7|45343.3|2509
1756236900000|2025-08-26 19:35:00|45373.3|45370.9|45352.7|45350.3|45379.8|45377.4|45347.7|45345.3|817
1756237200000|2025-08-26 19:40:00|45351.6|45349.2|45333.5|45331.1|45354.5|45352.1|45325.4|45323|592
1756237500000|2025-08-26 19:45:00|45334|45331.6|45345.1|45342.7|45351.9|45349.5|45331|45328.6|549
1756237800000|2025-08-26 19:50:00|45346.3|45343.9|45386.4|45384|45390.4|45388|45344.1|45341.7|2072
1756238100000|2025-08-26 19:55:00|45385.9|45383.5|45411.7|45409.3|45436.4|45434|45382.4|45380|4515
1756238400000|2025-08-26 20:00:00|45414.1|45406.3|45405.6|45400.8|45431.1|45426.3|45403.7|45398.9|1291
1756238700000|2025-08-26 20:05:00|45404.6|45399.8|45427.6|45422.8|45435.5|45430.7|45404.6|45399.8|369
1756239000000|2025-08-26 20:10:00|45428.6|45423.8|45437.5|45432.7|45438.9|45434.1|45427.4|45422.6|291
1756239300000|2025-08-26 20:15:00|45436.5|45431.7|45440.2|45435.4|45445.8|45441|45430.6|45425.8|153
1756239600000|2025-08-26 20:20:00|45439.2|45434.4|45435.4|45430.6|45443.1|45438.3|45431.7|45426.9|74
1756239900000|2025-08-26 20:25:00|45436.4|45431.6|45439|45434.2|45439.1|45434.3|45433.4|45428.6|86
1756240200000|2025-08-26 20:30:00|45441|45436.2|45439.5|45434.7|45453.1|45448.3|45439.2|45434.4|95
1756240500000|2025-08-26 20:35:00|45439.6|45434.8|45439.8|45435|45443.2|45438.4|45438.6|45433.8|52
1756240800000|2025-08-26 20:40:00|45438.5|45433.7|45447.5|45442.7|45447.8|45443|45438.5|45433.7|90
1756241100000|2025-08-26 20:45:00|45447.4|45442.6|45451.5|45446.7|45453.6|45448.8|45445.4|45440.6|81
1756241400000|2025-08-26 20:50:00|45452.5|45447.7|45455.4|45450.6|45456.3|45451.5|45450.5|45445.7|70
1756241700000|2025-08-26 20:55:00|45453.4|45448.6|45460.6|45450.8|45461.1|45453.6|45449.5|45444.7|116
1756242000000|2025-08-26 21:00:00|45460.4|45450.6|45465|45455.2|45467.4|45457.6|45460.4|45450.6|0
1756242300000|2025-08-26 21:05:00|45464.8|45455|45465.5|45455.7|45466|45456.2|45464.8|45455|0
1756242600000|2025-08-26 21:10:00|45464.8|45455|45465.5|45455.7|45465.9|45456.1|45464.3|45454.5|0
1756242900000|2025-08-26 21:15:00|45465.4|45455.6|45462.4|45452.6|45465.4|45455.6|45462.1|45452.3|0
1756243200000|2025-08-26 21:20:00|45462.1|45452.3|45460.2|45450.4|45463|45453.2|45460.2|45450.4|0
1756243500000|2025-08-26 21:25:00|45460.1|45450.3|45462.1|45452.3|45462.2|45452.4|45459.7|45449.9|0
1756243800000|2025-08-26 21:30:00|45462.3|45452.5|45465.6|45455.8|45465.6|45455.8|45462.2|45452.4|0
1756244100000|2025-08-26 21:35:00|45466.5|45456.7|45467.6|45457.8|45467.6|45457.8|45466.2|45456.4|0
1756244400000|2025-08-26 21:40:00|45467.5|45457.7|45467.2|45457.4|45467.5|45457.7|45466.9|45457.1|0
1756244700000|2025-08-26 21:45:00|45467.1|45457.3|45467.2|45457.4|45467.4|45457.6|45467.1|45457.3|0
1756245000000|2025-08-26 21:50:00|45467.3|45457.5|45467.3|45457.5|45467.3|45457.5|45467.1|45457.3|0
1756245300000|2025-08-26 21:55:00|45465.5|45455.7|45466.8|45457|45467.2|45457.4|45465.2|45455.4|0
1756245600000|2025-08-26 22:00:00|45446.3|45441.5|45454.7|45449.9|45472.3|45467.5|45444.9|45440.1|139
1756245900000|2025-08-26 22:05:00|45453.7|45448.9|45449.1|45444.3|45455.6|45450.8|45447.3|45442.5|32
1756246200000|2025-08-26 22:10:00|45448.6|45443.8|45454.2|45449.4|45456.8|45452|45448.1|45443.3|38
1756246500000|2025-08-26 22:15:00|45452.7|45447.9|45448.7|45443.9|45454.1|45449.3|45442|45437.2|30
1756246800000|2025-08-26 22:20:00|45448.2|45443.4|45450.6|45445.8|45451.6|45446.8|45446.7|45441.9|21
1756247100000|2025-08-26 22:25:00|45451.1|45446.3|45449.9|45445.1|45451.6|45446.8|45444.1|45439.3|33
1756247400000|2025-08-26 22:30:00|45449.4|45444.6|45456|45451.2|45461|45456.2|45446.3|45441.5|42
1756247700000|2025-08-26 22:35:00|45456.5|45451.7|45452.4|45447.6|45458.5|45453.7|45451.9|45447.1|13
1756248000000|2025-08-26 22:40:00|45451.9|45447.1|45454.2|45449.4|45454.9|45450.1|45450.7|45445.9|29
1756248300000|2025-08-26 22:45:00|45454.7|45449.9|45453|45448.2|45454.7|45449.9|45450.5|45445.7|7
1756248600000|2025-08-26 22:50:00|45452.5|45447.7|45454|45449.2|45455|45450.2|45448.5|45443.7|12
1756248900000|2025-08-26 22:55:00|45453.5|45448.7|45451.1|45446.3|45455.5|45450.7|45450.1|45445.3|14
1756249200000|2025-08-26 23:00:00|45451.2|45446.4|45449.1|45444.3|45456.9|45452.1|45447.1|45442.3|27
1756249500000|2025-08-26 23:05:00|45449.4|45444.6|45452.3|45447.5|45453.1|45448.3|45447.3|45442.5|13
1756249800000|2025-08-26 23:10:00|45452.8|45448|45447.1|45442.3|45453.9|45449.1|45447.1|45442.3|10
1756250100000|2025-08-26 23:15:00|45446.6|45441.8|45447.1|45442.3|45448.1|45443.3|45446.1|45441.3|14
1756250400000|2025-08-26 23:20:00|45446.6|45441.8|45452.4|45447.6|45453.2|45448.4|45446.1|45441.3|13
1756250700000|2025-08-26 23:25:00|45452.9|45448.1|45450.9|45446.1|45453|45448.2|45449.7|45444.9|5
1756251000000|2025-08-26 23:30:00|45452.4|45447.6|45455|45450.2|45460.7|45455.9|45452.4|45447.6|42
1756251300000|2025-08-26 23:35:00|45454.5|45449.7|45454.7|45449.9|45458.3|45453.5|45453.5|45448.7|53
1756251600000|2025-08-26 23:40:00|45455.2|45450.4|45453.2|45448.4|45455.9|45451.1|45449.7|45444.9|18
1756251900000|2025-08-26 23:45:00|45452.7|45447.9|45444.7|45439.9|45452.7|45447.9|45444.7|45439.9|48
1756252200000|2025-08-26 23:50:00|45445.2|45440.4|45445.8|45441|45447.6|45442.8|45443.9|45439.1|10
1756252500000|2025-08-26 23:55:00|45445.3|45440.5|45440.2|45435.4|45449.8|45445|45440.2|45435.4|74
1756252800000|2025-08-27 00:00:00|45441.2|45436.4|45428.4|45423.6|45445.2|45440.4|45428.2|45423.4|113
1756253100000|2025-08-27 00:05:00|45428.9|45424.1|45435.2|45430.4|45435.2|45430.4|45428.3|45423.5|40
1756253400000|2025-08-27 00:10:00|45434.7|45429.9|45431.8|45427|45435.2|45430.4|45430.8|45426|31
1756253700000|2025-08-27 00:15:00|45432.3|45427.5|45433.4|45428.6|45436.7|45431.9|45431.3|45426.5|33
1756254000000|2025-08-27 00:20:00|45433.9|45429.1|45435.5|45430.7|45437.6|45432.8|45429.8|45425|44
1756254300000|2025-08-27 00:25:00|45436|45431.2|45433.7|45428.9|45438.5|45433.7|45432|45427.2|56
1756254600000|2025-08-27 00:30:00|45434.2|45429.4|45436.5|45431.7|45440.5|45435.7|45434.2|45429.4|23
1756254900000|2025-08-27 00:35:00|45436|45431.2|45433.5|45428.7|45438|45433.2|45432.5|45427.7|29
1756255200000|2025-08-27 00:40:00|45433|45428.2|45435.7|45430.9|45437.7|45432.9|45431.1|45426.3|39
1756255500000|2025-08-27 00:45:00|45435.2|45430.4|45432.6|45427.8|45435.7|45430.9|45431.1|45426.3|11
1756255800000|2025-08-27 00:50:00|45432.1|45427.3|45433.2|45428.4|45438.3|45433.5|45432.1|45427.3|16
1756256100000|2025-08-27 00:55:00|45433.7|45428.9|45434|45429.2|45435.2|45430.4|45429.6|45424.8|19
1756256400000|2025-08-27 01:00:00|45435|45430.2|45437.5|45432.7|45442|45437.2|45434|45429.2|37
1756256700000|2025-08-27 01:05:00|45438|45433.2|45445.1|45440.3|45445.7|45440.9|45438|45433.2|17
1756257000000|2025-08-27 01:10:00|45444.6|45439.8|45443.6|45438.8|45446.1|45441.3|45442.1|45437.3|25
1756257300000|2025-08-27 01:15:00|45444.1|45439.3|45442.6|45437.8|45449.3|45444.5|45441.3|45436.5|21
1756257600000|2025-08-27 01:20:00|45443.1|45438.3|45446.3|45441.5|45446.3|45441.5|45441.1|45436.3|27
1756257900000|2025-08-27 01:25:00|45446.8|45442|45443.4|45438.6|45450|45445.2|45443.4|45438.6|22
1756258200000|2025-08-27 01:30:00|45443.9|45439.1|45448.6|45443.8|45453.6|45448.8|45442.9|45438.1|19
1756258500000|2025-08-27 01:35:00|45449.1|45444.3|45446.7|45441.9|45453.1|45448.3|45445.7|45440.9|18
1756258800000|2025-08-27 01:40:00|45445.7|45440.9|45455.9|45451.1|45455.9|45451.1|45445.7|45440.9|21
1756259100000|2025-08-27 01:45:00|45455.4|45450.6|45464.7|45459.9|45464.7|45459.9|45451|45446.2|21
1756259400000|2025-08-27 01:50:00|45464.2|45459.4|45458.8|45454|45465.2|45460.4|45453|45448.2|39
1756259700000|2025-08-27 01:55:00|45459.3|45454.5|45456.8|45452|45459.3|45454.5|45454|45449.2|11
1756260000000|2025-08-27 02:00:00|45456.5|45451.7|45451.4|45446.6|45459.5|45454.7|45449.9|45445.1|29
1756260300000|2025-08-27 02:05:00|45450.9|45446.1|45452.8|45448|45452.8|45448|45446.6|45441.8|25
1756260600000|2025-08-27 02:10:00|45453.8|45449|45455.3|45450.5|45457.9|45453.1|45451.3|45446.5|18
1756260900000|2025-08-27 02:15:00|45455.8|45451|45456.9|45452.1|45463.1|45458.3|45454.9|45450.1|19
1756261200000|2025-08-27 02:20:00|45457.4|45452.6|45461.6|45456.8|45462|45457.2|45456.2|45451.4|23
1756261500000|2025-08-27 02:25:00|45462.1|45457.3|45453.6|45448.8|45467.1|45462.3|45453.1|45448.3|44
1756261800000|2025-08-27 02:30:00|45453.1|45448.3|45455.6|45450.8|45458.4|45453.6|45452.2|45447.4|36
1756262100000|2025-08-27 02:35:00|45455.1|45450.3|45454.5|45449.7|45456|45451.2|45451|45446.2|20
1756262400000|2025-08-27 02:40:00|45454|45449.2|45455|45450.2|45455|45450.2|45452|45447.2|7
1756262700000|2025-08-27 02:45:00|45456.5|45451.7|45454|45449.2|45457|45452.2|45452|45447.2|41
1756263000000|2025-08-27 02:50:00|45455|45450.2|45456|45451.2|45456.5|45451.7|45453.5|45448.7|14
1756263300000|2025-08-27 02:55:00|45455.5|45450.7|45456|45451.2|45456.5|45451.7|45454|45449.2|9
1756263600000|2025-08-27 03:00:00|45455.5|45450.7|45461.8|45457|45464|45459.2|45455|45450.2|17
1756263900000|2025-08-27 03:05:00|45461.6|45456.8|45465.9|45461.1|45466.4|45461.6|45460.1|45455.3|27
1756264200000|2025-08-27 03:10:00|45466.6|45461.8|45469.7|45464.9|45473.2|45468.4|45466.6|45461.8|28
1756264500000|2025-08-27 03:15:00|45469.2|45464.4|45464.1|45459.3|45469.2|45464.4|45462.6|45457.8|16
1756264800000|2025-08-27 03:20:00|45463.6|45458.8|45462|45457.2|45465.1|45460.3|45461.6|45456.8|21
1756265100000|2025-08-27 03:25:00|45461.5|45456.7|45460|45455.2|45462|45457.2|45457.5|45452.7|30
1756265400000|2025-08-27 03:30:00|45460.5|45455.7|45467.2|45462.4|45467.2|45462.4|45457|45452.2|15
1756265700000|2025-08-27 03:35:00|45467.1|45462.3|45467.8|45463|45467.9|45463.1|45465|45460.2|10
1756266000000|2025-08-27 03:40:00|45467.3|45462.5|45465.6|45460.8|45468.9|45464.1|45462.4|45457.6|35
1756266300000|2025-08-27 03:45:00|45465.9|45461.1|45468.7|45463.9|45471.2|45466.4|45465.9|45461.1|33
1756266600000|2025-08-27 03:50:00|45469.2|45464.4|45466.7|45461.9|45470.7|45465.9|45466.7|45461.9|9
1756266900000|2025-08-27 03:55:00|45467.2|45462.4|45470.7|45465.9|45470.8|45466|45465.7|45460.9|6
1756267200000|2025-08-27 04:00:00|45471.2|45466.4|45466.2|45461.4|45471.2|45466.4|45465.4|45460.6|25
1756267500000|2025-08-27 04:05:00|45465.7|45460.9|45461.1|45456.3|45466.4|45461.6|45457.8|45453|30
1756267800000|2025-08-27 04:10:00|45460.9|45456.1|45469.3|45464.5|45469.8|45465|45460.3|45455.5|16
1756268100000|2025-08-27 04:15:00|45468.8|45464|45470.3|45465.5|45472.9|45468.1|45468.3|45463.5|4
1756268400000|2025-08-27 04:20:00|45469.8|45465|45463.9|45459.1|45470.3|45465.5|45463.9|45459.1|7
1756268700000|2025-08-27 04:25:00|45464.4|45459.6|45467.1|45462.3|45467.2|45462.4|45464.2|45459.4|9
1756269000000|2025-08-27 04:30:00|45467.6|45462.8|45467.7|45462.9|45468.7|45463.9|45467|45462.2|5
1756269300000|2025-08-27 04:35:00|45467.2|45462.4|45466.3|45461.5|45470.4|45465.6|45465.4|45460.6|19
1756269600000|2025-08-27 04:40:00|45465.8|45461|45461.1|45456.3|45465.8|45461|45460.6|45455.8|9
1756269900000|2025-08-27 04:45:00|45460.6|45455.8|45464.2|45459.4|45465.7|45460.9|45460.1|45455.3|17
1756270200000|2025-08-27 04:50:00|45463.7|45458.9|45460.9|45456.1|45464|45459.2|45460.9|45456.1|3
1756270500000|2025-08-27 04:55:00|45461.9|45457.1|45458|45453.2|45461.9|45457.1|45457.6|45452.8|154
1756270800000|2025-08-27 05:00:00|45457.5|45452.7|45452.8|45448|45459.1|45454.3|45448.8|45444|38
1756271100000|2025-08-27 05:05:00|45453.3|45448.5|45444.9|45440.1|45454|45449.2|45443.8|45439|38
1756271400000|2025-08-27 05:10:00|45445.5|45440.7|45447.5|45442.7|45450.6|45445.8|45445|45440.2|11
1756271700000|2025-08-27 05:15:00|45447.3|45442.5|45438.2|45433.4|45447.3|45442.5|45436.5|45431.7|30
1756272000000|2025-08-27 05:20:00|45437.8|45433|45440.3|45435.5|45445.3|45440.5|45437.3|45432.5|10
1756272300000|2025-08-27 05:25:00|45439.8|45435|45434.7|45429.9|45439.8|45435|45434.2|45429.4|31
1756272600000|2025-08-27 05:30:00|45435.7|45430.9|45438.5|45433.7|45441.4|45436.6|45431.7|45426.9|36
1756272900000|2025-08-27 05:35:00|45439|45434.2|45440.4|45435.6|45441.7|45436.9|45438.5|45433.7|18
1756273200000|2025-08-27 05:40:00|45440.9|45436.1|45438.3|45433.5|45441.7|45436.9|45436.5|45431.7|10
1756273500000|2025-08-27 05:45:00|45437.8|45433|45436.8|45432|45437.8|45433|45432.2|45427.4|10
1756273800000|2025-08-27 05:50:00|45435.8|45431|45438.1|45433.3|45438.3|45433.5|45435|45430.2|22
1756274100000|2025-08-27 05:55:00|45438|45433.2|45438.1|45433.3|45440|45435.2|45433.4|45428.6|49
1756274400000|2025-08-27 06:00:00|45437.1|45433.5|45434.3|45430.7|45437.6|45434|45426.5|45422.9|54
1756274700000|2025-08-27 06:05:00|45434.8|45431.2|45436.5|45432.9|45439.6|45436|45429.5|45425.9|50
1756275000000|2025-08-27 06:10:00|45437|45433.4|45433.4|45429.8|45438.1|45434.5|45429.7|45426.1|21
1756275300000|2025-08-27 06:15:00|45433.9|45430.3|45438.4|45434.8|45444.3|45440.7|45433.9|45430.3|28
1756275600000|2025-08-27 06:20:00|45438.9|45435.3|45442.4|45438.8|45445.5|45441.9|45438.2|45434.6|21
1756275900000|2025-08-27 06:25:00|45442.9|45439.3|45454|45450.4|45458.5|45454.9|45442.4|45438.8|128
1756276200000|2025-08-27 06:30:00|45451.5|45447.9|45459.1|45455.5|45460|45456.4|45451.4|45447.8|31
1756276500000|2025-08-27 06:35:00|45459.3|45455.7|45453.4|45449.8|45459.3|45455.7|45450.5|45446.9|47
1756276800000|2025-08-27 06:40:00|45452.9|45449.3|45459.7|45456.1|45460.5|45456.9|45450.4|45446.8|24
1756277100000|2025-08-27 06:45:00|45460.2|45456.6|45457.4|45453.8|45461.9|45458.3|45455.3|45451.7|34
1756277400000|2025-08-27 06:50:00|45457.9|45454.3|45443.3|45439.7|45457.9|45454.3|45434.8|45431.2|40
1756277700000|2025-08-27 06:55:00|45443.8|45440.2|45434.3|45430.7|45447.7|45444.1|45434.3|45430.7|126
1756278000000|2025-08-27 07:00:00|45436.3|45432.7|45451.8|45448.2|45453.1|45449.5|45429.3|45425.7|151
1756278300000|2025-08-27 07:05:00|45452.3|45448.7|45459.4|45455.8|45460.7|45457.1|45450.9|45447.3|44
1756278600000|2025-08-27 07:10:00|45458.9|45455.3|45454.3|45450.7|45464.6|45461|45453.3|45449.7|32
1756278900000|2025-08-27 07:15:00|45453.8|45450.2|45434.4|45430.8|45454.3|45450.7|45432.4|45428.8|106
1756279200000|2025-08-27 07:20:00|45433.9|45430.3|45415.3|45411.7|45436.1|45432.5|45410.2|45406.6|180
1756279500000|2025-08-27 07:25:00|45414.8|45411.2|45404.5|45400.9|45424.7|45421.1|45396.8|45393.2|183
1756279800000|2025-08-27 07:30:00|45405|45401.4|45421.5|45417.9|45430.8|45427.2|45404.5|45400.9|108
1756280100000|2025-08-27 07:35:00|45421|45417.4|45411.7|45408.1|45429.2|45425.6|45407|45403.4|101
1756280400000|2025-08-27 07:40:00|45411.6|45408|45415.9|45412.3|45420.3|45416.7|45405.9|45402.3|72
1756280700000|2025-08-27 07:45:00|45414.9|45411.3|45424.6|45421|45435.3|45431.7|45410.1|45406.5|118
1756281000000|2025-08-27 07:50:00|45425.1|45421.5|45433.7|45430.1|45438.3|45434.7|45424.5|45420.9|79
1756281300000|2025-08-27 07:55:00|45434.2|45430.6|45441|45437.4|45442.5|45438.9|45429.8|45426.2|202
1756281600000|2025-08-27 08:00:00|45440.5|45436.9|45464.3|45460.7|45476.8|45473.2|45440|45436.4|863
1756281900000|2025-08-27 08:05:00|45463.8|45460.2|45441.5|45437.9|45463.8|45460.2|45436.4|45432.8|279
1756282200000|2025-08-27 08:10:00|45440.5|45436.9|45421.6|45418|45441|45437.4|45420|45416.4|110
1756282500000|2025-08-27 08:15:00|45421.4|45417.8|45428.6|45425|45432.5|45428.9|45420|45416.4|118
1756282800000|2025-08-27 08:20:00|45429.1|45425.5|45412|45408.4|45431.1|45427.5|45410.5|45406.9|87
1756283100000|2025-08-27 08:25:00|45412.5|45408.9|45419|45415.4|45425.8|45422.2|45410.9|45407.3|79
1756283400000|2025-08-27 08:30:00|45419.5|45415.9|45406.6|45403|45425.9|45422.3|45406.6|45403|44
1756283700000|2025-08-27 08:35:00|45407.1|45403.5|45425.6|45422|45426.1|45422.5|45406.6|45403|151
1756284000000|2025-08-27 08:40:00|45424.6|45421|45420.2|45416.6|45427.3|45423.7|45416.7|45413.1|43
1756284300000|2025-08-27 08:45:00|45420.7|45417.1|45407.8|45404.2|45425.6|45422|45402.5|45398.9|122
1756284600000|2025-08-27 08:50:00|45408.3|45404.7|45417|45413.4|45420.5|45416.9|45407.8|45404.2|78
1756284900000|2025-08-27 08:55:00|45416.5|45412.9|45429.4|45425.8|45431.2|45427.6|45413.2|45409.6|47
1756285200000|2025-08-27 09:00:00|45429.1|45425.5|45439.3|45435.7|45447.2|45443.6|45427|45423.4|180
1756285500000|2025-08-27 09:05:00|45439.8|45436.2|45435.7|45432.1|45441.6|45438|45433.1|45429.5|53
1756285800000|2025-08-27 09:10:00|45436.2|45432.6|45438.4|45434.8|45443|45439.4|45434.9|45431.3|38
1756286100000|2025-08-27 09:15:00|45437.9|45434.3|45444.4|45440.8|45446.6|45443|45436.9|45433.3|26
1756286400000|2025-08-27 09:20:00|45443.9|45440.3|45456.3|45452.7|45456.4|45452.8|45441.4|45437.8|37
1756286700000|2025-08-27 09:25:00|45455.8|45452.2|45453|45449.4|45457.4|45453.8|45450|45446.4|37
1756287000000|2025-08-27 09:30:00|45453.4|45449.8|45452.4|45448.8|45456.5|45452.9|45452.4|45448.8|31
1756287300000|2025-08-27 09:35:00|45452.5|45448.9|45458.2|45454.6|45459.5|45455.9|45452.5|45448.9|24
1756287600000|2025-08-27 09:40:00|45458.1|45454.5|45457.4|45453.8|45461.9|45458.3|45451.9|45448.3|84
1756287900000|2025-08-27 09:45:00|45457.9|45454.3|45445.3|45441.7|45457.9|45454.3|45445.3|45441.7|65
1756288200000|2025-08-27 09:50:00|45445.8|45442.2|45446.3|45442.7|45450.9|45447.3|45442.8|45439.2|61
1756288500000|2025-08-27 09:55:00|45446.8|45443.2|45446.2|45442.6|45449.9|45446.3|45445.3|45441.7|45
1756288800000|2025-08-27 10:00:00|45447.2|45443.6|45451.8|45448.2|45454.6|45451|45445.9|45442.3|56
1756289100000|2025-08-27 10:05:00|45449.8|45446.2|45445.9|45442.3|45450.8|45447.2|45438.1|45434.5|119
1756289400000|2025-08-27 10:10:00|45446.4|45442.8|45443.6|45440|45448.3|45444.7|45440.8|45437.2|49
1756289700000|2025-08-27 10:15:00|45443.1|45439.5|45443.1|45439.5|45451.1|45447.5|45441|45437.4|27
1756290000000|2025-08-27 10:20:00|45443.6|45440|45446.2|45442.6|45446.6|45443|45441.6|45438|26
1756290300000|2025-08-27 10:25:00|45446.7|45443.1|45455.6|45452|45457.7|45454.1|45446|45442.4|38
1756290600000|2025-08-27 10:30:00|45456.1|45452.5|45445.4|45441.8|45456.6|45453|45442.9|45439.3|49
1756290900000|2025-08-27 10:35:00|45444.9|45441.3|45441.5|45437.9|45453|45449.4|45441.5|45437.9|56
1756291200000|2025-08-27 10:40:00|45442|45438.4|45436.5|45432.9|45449.9|45446.3|45435.4|45431.8|79
1756291500000|2025-08-27 10:45:00|45436|45432.4|45443.5|45439.9|45448.9|45445.3|45434.1|45430.5|63
1756291800000|2025-08-27 10:50:00|45443|45439.4|45440.9|45437.3|45444.6|45441|45438.2|45434.6|42
1756292100000|2025-08-27 10:55:00|45441.4|45437.8|45442.2|45438.6|45444.4|45440.8|45436.7|45433.1|52
1756292400000|2025-08-27 11:00:00|45441.7|45438.1|45439.9|45436.3|45456.2|45452.6|45439.6|45436|104
1756292700000|2025-08-27 11:05:00|45440.4|45436.8|45443.8|45440.2|45443.8|45440.2|45435|45431.4|53
1756293000000|2025-08-27 11:10:00|45444.3|45440.7|45449.2|45445.6|45449.2|45445.6|45439.3|45435.7|36
1756293300000|2025-08-27 11:15:00|45448.7|45445.1|45444.1|45440.5|45449.6|45446|45443.2|45439.6|66
1756293600000|2025-08-27 11:20:00|45444.6|45441|45440.8|45437.2|45446.6|45443|45440.3|45436.7|37
1756293900000|2025-08-27 11:25:00|45440.3|45436.7|45442.9|45439.3|45443.9|45440.3|45436.2|45432.6|40
1756294200000|2025-08-27 11:30:00|45442.4|45438.8|45439.1|45435.5|45443.9|45440.3|45437.4|45433.8|70
1756294500000|2025-08-27 11:35:00|45439.6|45436|45455.8|45452.2|45458.6|45455|45439.1|45435.5|126
1756294800000|2025-08-27 11:40:00|45456.3|45452.7|45451|45447.4|45458.3|45454.7|45448.8|45445.2|63
1756295100000|2025-08-27 11:45:00|45450.5|45446.9|45457.5|45453.9|45461.3|45457.7|45447.4|45443.8|52
1756295400000|2025-08-27 11:50:00|45458|45454.4|45458.3|45454.7|45459.4|45455.8|45453.5|45449.9|34
1756295700000|2025-08-27 11:55:00|45457.8|45454.2|45443.6|45440|45458.9|45455.3|45442.7|45439.1|106
1756296000000|2025-08-27 12:00:00|45443.1|45439.5|45438.9|45435.3|45443.1|45439.5|45431.8|45428.2|164
1756296300000|2025-08-27 12:05:00|45439.4|45435.8|45447.8|45444.2|45450.7|45447.1|45438.9|45435.3|100
1756296600000|2025-08-27 12:10:00|45448.3|45444.7|45455.6|45452|45457.9|45454.3|45442.3|45438.7|103
1756296900000|2025-08-27 12:15:00|45455.1|45451.5|45458.8|45455.2|45464.3|45460.7|45451.1|45447.5|106
1756297200000|2025-08-27 12:20:00|45458.3|45454.7|45456.3|45452.7|45466.1|45462.5|45455|45451.4|105
1756297500000|2025-08-27 12:25:00|45455.8|45452.2|45445.2|45441.6|45456.2|45452.6|45443|45439.4|156
1756297800000|2025-08-27 12:30:00|45444.7|45441.1|45433.1|45429.5|45450.3|45446.7|45431.6|45428|260
1756298100000|2025-08-27 12:35:00|45432.6|45429|45426.5|45422.9|45439.6|45436|45421.5|45417.9|175
1756298400000|2025-08-27 12:40:00|45426|45422.4|45411.1|45407.5|45426.7|45423.1|45407.2|45403.6|510
1756298700000|2025-08-27 12:45:00|45412.6|45409|45429.4|45425.8|45429.4|45425.8|45411.6|45408|422
1756299000000|2025-08-27 12:50:00|45428.9|45425.3|45417.9|45414.3|45429.9|45426.3|45414.9|45411.3|160
1756299300000|2025-08-27 12:55:00|45418.4|45414.8|45425.1|45421.5|45427.8|45424.2|45412.3|45408.7|144
1756299600000|2025-08-27 13:00:00|45424.6|45421|45407.3|45403.7|45424.8|45421.2|45405.8|45402.2|284
1756299900000|2025-08-27 13:05:00|45407.8|45404.2|45409.8|45406.2|45413.8|45410.2|45398.2|45394.6|341
1756300200000|2025-08-27 13:10:00|45410.1|45406.5|45425.1|45421.5|45432.6|45429|45404.6|45401|287
1756300500000|2025-08-27 13:15:00|45424.6|45421|45422|45418.4|45431.3|45427.7|45417.5|45413.9|219
1756300800000|2025-08-27 13:20:00|45420.5|45416.9|45403.9|45400.3|45420.6|45417|45396.4|45392.8|217
1756301100000|2025-08-27 13:25:00|45405.4|45401.8|45398.8|45395.2|45411|45407.4|45386.7|45383.1|568
1756301400000|2025-08-27 13:30:00|45398.3|45394.7|45459.3|45456.9|45465.2|45462.8|45386.7|45384.3|3090
1756301700000|2025-08-27 13:35:00|45458.8|45456.4|45486.7|45484.3|45492.6|45490.2|45445.4|45443|1464
1756302000000|2025-08-27 13:40:00|45487.2|45484.8|45537.3|45534.9|45557|45554.6|45487.2|45484.8|2267
1756302300000|2025-08-27 13:45:00|45536.3|45533.9|45513.6|45511.2|45565.5|45563.1|45508.2|45505.8|3098
1756302600000|2025-08-27 13:50:00|45510.3|45507.9|45520.2|45517.8|45528.3|45525.9|45494.1|45491.7|946
1756302900000|2025-08-27 13:55:00|45519.2|45516.8|45506.2|45503.8|45522.2|45519.8|45472.7|45470.3|1670
1756303200000|2025-08-27 14:00:00|45509.5|45507.1|45498.1|45495.7|45528.9|45526.5|45488.6|45486.2|758
1756303500000|2025-08-27 14:05:00|45497.6|45495.2|45495.9|45493.5|45521|45518.6|45486.1|45483.7|578
1756303800000|2025-08-27 14:10:00|45495.6|45493.2|45523.2|45520.8|45535.9|45533.5|45493.6|45491.2|554
1756304100000|2025-08-27 14:15:00|45523.7|45521.3|45534.8|45532.4|45541.9|45539.5|45513.4|45511|624
1756304400000|2025-08-27 14:20:00|45532.2|45529.8|45527.2|45524.8|45546.1|45543.7|45512.2|45509.8|705
1756304700000|2025-08-27 14:25:00|45527.5|45525.1|45508.8|45506.4|45532.3|45529.9|45502.9|45500.5|458
1756305000000|2025-08-27 14:30:00|45509.6|45507.2|45537.4|45535|45538|45535.6|45497.5|45495.1|548
1756305300000|2025-08-27 14:35:00|45536.9|45534.5|45493.3|45490.9|45537.4|45535|45491.5|45489.1|634
1756305600000|2025-08-27 14:40:00|45494.7|45492.3|45504.3|45501.9|45510.3|45507.9|45490.1|45487.7|495
1756305900000|2025-08-27 14:45:00|45504.8|45502.4|45498.7|45496.3|45510.4|45508|45481.5|45479.1|610
1756306200000|2025-08-27 14:50:00|45500.1|45497.7|45519.1|45516.7|45521.6|45519.2|45495.2|45492.8|474
1756306500000|2025-08-27 14:55:00|45518.6|45516.2|45512.2|45509.8|45528.4|45526|45509.1|45506.7|533
1756306800000|2025-08-27 15:00:00|45508.3|45505.9|45535.8|45533.4|45543|45540.6|45508.3|45505.9|827
1756307100000|2025-08-27 15:05:00|45535.3|45532.9|45553|45550.6|45558.7|45556.3|45534.8|45532.4|1021
1756307400000|2025-08-27 15:10:00|45550.5|45548.1|45541.1|45538.7|45553.2|45550.8|45535.5|45533.1|467
1756307700000|2025-08-27 15:15:00|45541.6|45539.2|45543.3|45540.9|45555.4|45553|45539.3|45536.9|282
1756308000000|2025-08-27 15:20:00|45543.9|45541.5|45551.1|45548.7|45559.4|45557|45539.8|45537.4|352
1756308300000|2025-08-27 15:25:00|45550.6|45548.2|45549.6|45547.2|45554.7|45552.3|45540.4|45538|287
1756308600000|2025-08-27 15:30:00|45549.3|45546.9|45549|45546.6|45553.4|45551|45532.1|45529.7|310
1756308900000|2025-08-27 15:35:00|45548.5|45546.1|45542.9|45540.5|45549|45546.6|45523.5|45521.1|317
1756309200000|2025-08-27 15:40:00|45544|45541.6|45520.7|45518.3|45544.5|45542.1|45515.9|45513.5|695
1756309500000|2025-08-27 15:45:00|45520.2|45517.8|45526.5|45524.1|45529.6|45527.2|45511.2|45508.8|236
1756309800000|2025-08-27 15:50:00|45525.5|45523.1|45520.1|45517.7|45531.7|45529.3|45518.4|45516|233
1756310100000|2025-08-27 15:55:00|45520.3|45517.9|45519.3|45516.9|45526.6|45524.2|45517|45514.6|183
1756310400000|2025-08-27 16:00:00|45521|45518.6|45517.5|45515.1|45523.7|45521.3|45505.5|45503.1|252
1756310700000|2025-08-27 16:05:00|45517|45514.6|45527.9|45525.5|45529.7|45527.3|45513.9|45511.5|139
1756311000000|2025-08-27 16:10:00|45526.7|45524.3|45517.5|45515.1|45526.7|45524.3|45509.2|45506.8|128
1756311300000|2025-08-27 16:15:00|45517|45514.6|45512|45509.6|45520.8|45518.4|45511.6|45509.2|150
1756311600000|2025-08-27 16:20:00|45512.5|45510.1|45500.8|45498.4|45520.8|45518.4|45496.8|45494.4|353
1756311900000|2025-08-27 16:25:00|45501.3|45498.9|45518.3|45515.9|45518.8|45516.4|45486.2|45483.8|780
1756312200000|2025-08-27 16:30:00|45517.9|45515.5|45514.3|45511.9|45527.7|45525.3|45507.6|45505.2|422
1756312500000|2025-08-27 16:35:00|45513.8|45511.4|45508.7|45506.3|45523.5|45521.1|45490.8|45488.4|394
1756312800000|2025-08-27 16:40:00|45507.6|45505.2|45496.1|45493.7|45512.5|45510.1|45491.9|45489.5|198
1756313100000|2025-08-27 16:45:00|45496.6|45494.2|45523.9|45521.5|45524.6|45522.2|45493.4|45491|243
1756313400000|2025-08-27 16:50:00|45522|45519.6|45535.9|45533.5|45538.9|45536.5|45521.6|45519.2|412
1756313700000|2025-08-27 16:55:00|45534.9|45532.5|45525.1|45522.7|45540.5|45538.1|45524.5|45522.1|253
1756314000000|2025-08-27 17:00:00|45523.6|45521.2|45519.9|45517.5|45524.4|45522|45493.9|45491.5|389
1756314300000|2025-08-27 17:05:00|45520.4|45518|45534.9|45532.5|45538.6|45536.2|45515.4|45513|299
1756314600000|2025-08-27 17:10:00|45534.4|45532|45546.6|45544.2|45551.7|45549.3|45530.9|45528.5|278
1756314900000|2025-08-27 17:15:00|45546.7|45544.3|45541.6|45539.2|45550.1|45547.7|45538.4|45536|165
1756315200000|2025-08-27 17:20:00|45542.7|45540.3|45540.5|45538.1|45548.6|45546.2|45535.2|45532.8|235
1756315500000|2025-08-27 17:25:00|45540|45537.6|45541.9|45539.5|45547.1|45544.7|45536.6|45534.2|158
1756315800000|2025-08-27 17:30:00|45541.6|45539.2|45562.1|45559.7|45565.5|45563.1|45539.8|45537.4|497
1756316100000|2025-08-27 17:35:00|45562.6|45560.2|45568|45565.6|45585.6|45583.2|45558.6|45556.2|1067
1756316400000|2025-08-27 17:40:00|45566.8|45564.4|45554|45551.6|45571.4|45569|45551|45548.6|258
1756316700000|2025-08-27 17:45:00|45553.7|45551.3|45552.2|45549.8|45558.1|45555.7|45542.7|45540.3|329
1756317000000|2025-08-27 17:50:00|45556.1|45553.7|45564.1|45561.7|45571.8|45569.4|45553.8|45551.4|171
1756317300000|2025-08-27 17:55:00|45564.6|45562.2|45572.3|45569.9|45575.5|45573.1|45557.5|45555.1|156
1756317600000|2025-08-27 18:00:00|45569.4|45567|45559.1|45556.7|45572.8|45570.4|45556.6|45554.2|172
1756317900000|2025-08-27 18:05:00|45558.6|45556.2|45556.8|45554.4|45562.2|45559.8|45548.2|45545.8|208
1756318200000|2025-08-27 18:10:00|45558.8|45556.4|45586.1|45583.7|45596.2|45593.8|45557.6|45555.2|443
1756318500000|2025-08-27 18:15:00|45586.6|45584.2|45580.5|45578.1|45597.7|45595.3|45580|45577.6|462
1756318800000|2025-08-27 18:20:00|45577.7|45575.3|45598.8|45596.4|45599.4|45597|45575.5|45573.1|250
1756319100000|2025-08-27 18:25:00|45598.9|45596.5|45597.2|45594.8|45609.1|45606.7|45591.7|45589.3|475
1756319400000|2025-08-27 18:30:00|45596.7|45594.3|45591.5|45589.1|45601.3|45598.9|45588.6|45586.2|238
1756319700000|2025-08-27 18:35:00|45591|45588.6|45590.9|45588.5|45597.2|45594.8|45586.7|45584.3|158
1756320000000|2025-08-27 18:40:00|45592.2|45589.8|45596.8|45594.4|45598.3|45595.9|45586|45583.6|202
1756320300000|2025-08-27 18:45:00|45597.3|45594.9|45604.8|45602.4|45612.4|45610|45597.3|45594.9|191
1756320600000|2025-08-27 18:50:00|45603.6|45601.2|45602.9|45600.5|45613.2|45610.8|45602.1|45599.7|214
1756320900000|2025-08-27 18:55:00|45602.4|45600|45600.6|45598.2|45606.3|45603.9|45595.1|45592.7|214
1756321200000|2025-08-27 19:00:00|45600.8|45598.4|45600.5|45598.1|45607.5|45605.1|45594.3|45591.9|333
1756321500000|2025-08-27 19:05:00|45601|45598.6|45597.8|45595.4|45602|45599.6|45589.6|45587.2|239
1756321800000|2025-08-27 19:10:00|45597.3|45594.9|45564.7|45562.3|45598.9|45596.5|45548.6|45546.2|991
1756322100000|2025-08-27 19:15:00|45565.2|45562.8|45583.5|45581.1|45586.4|45584|45563.2|45560.8|434
1756322400000|2025-08-27 19:20:00|45582.5|45580.1|45569.2|45566.8|45586.2|45583.8|45564.2|45561.8|280
1756322700000|2025-08-27 19:25:00|45567.7|45565.3|45579.9|45577.5|45581.2|45578.8|45565.4|45563|187
1756323000000|2025-08-27 19:30:00|45579.2|45576.8|45587.6|45585.2|45592.3|45589.9|45579.2|45576.8|324
1756323300000|2025-08-27 19:35:00|45588.6|45586.2|45612.9|45610.5|45613.9|45611.5|45587.8|45585.4|477
1756323600000|2025-08-27 19:40:00|45611.1|45608.7|45615.9|45613.5|45625.4|45623|45607.5|45605.1|484
1756323900000|2025-08-27 19:45:00|45615.4|45613|45609.8|45607.4|45621|45618.6|45606.5|45604.1|442
1756324200000|2025-08-27 19:50:00|45609.1|45606.7|45593.6|45591.2|45620.6|45618.2|45588.4|45586|1065
1756324500000|2025-08-27 19:55:00|45594.1|45591.7|45563|45560.6|45611.6|45609.2|45563|45560.6|2991
1756324800000|2025-08-27 20:00:00|45565.4|45561.6|45551.4|45546.6|45576.4|45571.6|45551.4|45546.6|983
1756325100000|2025-08-27 20:05:00|45553.4|45548.6|45555.4|45550.6|45564.4|45559.6|45543.3|45538.5|331
1756325400000|2025-08-27 20:10:00|45554.4|45549.6|45553.7|45548.9|45562.4|45557.6|45548|45543.2|207
1756325700000|2025-08-27 20:15:00|45556.7|45551.9|45559.1|45554.3|45564.4|45559.6|45550.3|45545.5|193
1756326000000|2025-08-27 20:20:00|45556.1|45551.3|45519.7|45514.9|45609|45604.2|45430.9|45426.1|2903
1756326300000|2025-08-27 20:25:00|45519.4|45514.6|45544.8|45540|45551.7|45546.9|45514.6|45509.8|793
1756326600000|2025-08-27 20:30:00|45541.8|45537|45530.2|45525.4|45555.7|45550.9|45516.8|45512|545
1756326900000|2025-08-27 20:35:00|45531.2|45526.4|45541|45536.2|45549.8|45545|45530.6|45525.8|275
1756327200000|2025-08-27 20:40:00|45542|45537.2|45546.9|45542.1|45556.7|45551.9|45541.3|45536.5|114
1756327500000|2025-08-27 20:45:00|45548.9|45544.1|45568.9|45564.1|45568.9|45564.1|45546.7|45541.9|216
1756327800000|2025-08-27 20:50:00|45565.9|45561.1|45571.8|45567|45581|45576.2|45563.7|45558.9|331
1756328100000|2025-08-27 20:55:00|45567.8|45563|45587.3|45577.5|45589.1|45581.1|45563.8|45559|229
1756328400000|2025-08-27 21:00:00|45587.2|45577.4|45582.1|45572.3|45587.6|45577.8|45581.7|45571.9|0
1756328700000|2025-08-27 21:05:00|45582.6|45572.8|45591.5|45581.7|45597.1|45587.3|45582.4|45572.6|0
1756329000000|2025-08-27 21:10:00|45591.3|45581.5|45603.2|45593.4|45604.7|45594.9|45588.4|45578.6|0
1756329300000|2025-08-27 21:15:00|45602.7|45592.9|45596|45586.2|45606.3|45596.5|45596|45586.2|0
1756329600000|2025-08-27 21:20:00|45595.6|45585.8|45595.7|45585.9|45597.1|45587.3|45590.3|45580.5|0
1756329900000|2025-08-27 21:25:00|45595.6|45585.8|45597.8|45588|45599.4|45589.6|45591.9|45582.1|0
1756330200000|2025-08-27 21:30:00|45597.5|45587.7|45590.7|45580.9|45601.4|45591.6|45590.7|45580.9|0
1756330500000|2025-08-27 21:35:00|45592.1|45582.3|45591.1|45581.3|45592.1|45582.3|45591.1|45581.3|0
1756330800000|2025-08-27 21:40:00|45591|45581.2|45590.6|45580.8|45593.8|45584|45589.8|45580|0
1756331100000|2025-08-27 21:45:00|45590.4|45580.6|45586.8|45577|45593.3|45583.5|45585.4|45575.6|0
1756331400000|2025-08-27 21:50:00|45585.9|45576.1|45585.2|45575.4|45587.2|45577.4|45583.4|45573.6|0
1756331700000|2025-08-27 21:55:00|45584.4|45574.6|45583.4|45573.6|45585.2|45575.4|45579.4|45569.6|0
1756332000000|2025-08-27 22:00:00|45595.6|45590.8|45563.5|45558.7|45597.2|45592.4|45540.7|45535.9|223
1756332300000|2025-08-27 22:05:00|45563|45558.2|45549.9|45545.1|45568.8|45564|45545.1|45540.3|36
1756332600000|2025-08-27 22:10:00|45549.2|45544.4|45548.8|45544|45572.2|45567.4|45547.9|45543.1|51
1756332900000|2025-08-27 22:15:00|45548.3|45543.5|45542.6|45537.8|45553.8|45549|45542.1|45537.3|47
1756333200000|2025-08-27 22:20:00|45540.6|45535.8|45548.9|45544.1|45555.6|45550.8|45538.1|45533.3|78
1756333500000|2025-08-27 22:25:00|45548.4|45543.6|45551.7|45546.9|45553.6|45548.8|45541.9|45537.1|17
1756333800000|2025-08-27 22:30:00|45551.2|45546.4|45568.3|45563.5|45574.2|45569.4|45551.2|45546.4|40
1756334100000|2025-08-27 22:35:00|45568.8|45564|45566|45561.2|45571.1|45566.3|45560.5|45555.7|24
1756334400000|2025-08-27 22:40:00|45566.5|45561.7|45564|45559.2|45568.1|45563.3|45558.5|45553.7|8
1756334700000|2025-08-27 22:45:00|45564.5|45559.7|45562.1|45557.3|45566|45561.2|45554.7|45549.9|41
1756335000000|2025-08-27 22:50:00|45561.6|45556.8|45563.4|45558.6|45574.5|45569.7|45561.1|45556.3|14
1756335300000|2025-08-27 22:55:00|45562.9|45558.1|45557.6|45552.8|45563.4|45558.6|45553.1|45548.3|16
1756335600000|2025-08-27 23:00:00|45558.6|45553.8|45561.9|45557.1|45564.1|45559.3|45546.2|45541.4|38
1756335900000|2025-08-27 23:05:00|45563.4|45558.6|45560|45555.2|45566.1|45561.3|45550.2|45545.4|10
1756336200000|2025-08-27 23:10:00|45559|45554.2|45551.8|45547|45562|45557.2|45551.1|45546.3|22
1756336500000|2025-08-27 23:15:00|45552.3|45547.5|45547.2|45542.4|45556.1|45551.3|45545.7|45540.9|19
1756336800000|2025-08-27 23:20:00|45547.7|45542.9|45552.2|45547.4|45553.2|45548.4|45546.6|45541.8|11
1756337100000|2025-08-27 23:25:00|45550.3|45545.5|45555.2|45550.4|45555.7|45550.9|45546.3|45541.5|7
1756337400000|2025-08-27 23:30:00|45554.7|45549.9|45550.7|45545.9|45558.9|45554.1|45546.3|45541.5|22
1756337700000|2025-08-27 23:35:00|45550.9|45546.1|45548.7|45543.9|45550.9|45546.1|45538|45533.2|29
1756338000000|2025-08-27 23:40:00|45548.2|45543.4|45544.6|45539.8|45552|45547.2|45541.9|45537.1|29
1756338300000|2025-08-27 23:45:00|45544.1|45539.3|45545.4|45540.6|45550.5|45545.7|45535.1|45530.3|65
1756338600000|2025-08-27 23:50:00|45545.9|45541.1|45547.5|45542.7|45551.3|45546.5|45540.1|45535.3|41
1756338900000|2025-08-27 23:55:00|45547|45542.2|45550.1|45545.3|45552.2|45547.4|45543.2|45538.4|7
1756339200000|2025-08-28 00:00:00|45549.6|45544.8|45539.1|45534.3|45549.6|45544.8|45529|45524.2|94
1756339500000|2025-08-28 00:05:00|45539.6|45534.8|45550.8|45546|45551.3|45546.5|45538.1|45533.3|38
1756339800000|2025-08-28 00:10:00|45551.3|45546.5|45554.3|45549.5|45560.6|45555.8|45542.3|45537.5|52
1756340100000|2025-08-28 00:15:00|45554.8|45550|45539.5|45534.7|45556.8|45552|45525|45520.2|63
1756340400000|2025-08-28 00:20:00|45539|45534.2|45526.7|45521.9|45542.7|45537.9|45523.7|45518.9|38
1756340700000|2025-08-28 00:25:00|45526.2|45521.4|45522.4|45517.6|45533.9|45529.1|45520.1|45515.3|66
1756341000000|2025-08-28 00:30:00|45521.9|45517.1|45528.3|45523.5|45532.3|45527.5|45519.4|45514.6|49
1756341300000|2025-08-28 00:35:00|45527.8|45523|45563.2|45558.4|45564.7|45559.9|45527.8|45523|60
1756341600000|2025-08-28 00:40:00|45563.7|45558.9|45578.2|45573.4|45584.1|45579.3|45561.7|45556.9|107
1756341900000|2025-08-28 00:45:00|45577.7|45572.9|45576.3|45571.5|45585.7|45580.9|45574.7|45569.9|48
1756342200000|2025-08-28 00:50:00|45576.8|45572|45585.4|45580.6|45585.9|45581.1|45570|45565.2|29
1756342500000|2025-08-28 00:55:00|45585.9|45581.1|45582.6|45577.8|45586.4|45581.6|45576.4|45571.6|24
1756342800000|2025-08-28 01:00:00|45583.1|45578.3|45578.6|45573.8|45591.9|45587.1|45576.6|45571.8|59
1756343100000|2025-08-28 01:05:00|45579.1|45574.3|45579.2|45574.4|45587.3|45582.5|45577.7|45572.9|45
1756343400000|2025-08-28 01:10:00|45579.7|45574.9|45581.2|45576.4|45588.7|45583.9|45579.7|45574.9|41
1756343700000|2025-08-28 01:15:00|45580.7|45575.9|45585.2|45580.4|45586.8|45582|45578.2|45573.4|25
1756344000000|2025-08-28 01:20:00|45584.7|45579.9|45579.7|45574.9|45586.2|45581.4|45573.5|45568.7|34
1756344300000|2025-08-28 01:25:00|45580.2|45575.4|45578.5|45573.7|45585|45580.2|45576.5|45571.7|15
1756344600000|2025-08-28 01:30:00|45579|45574.2|45593.7|45588.9|45597.2|45592.4|45579|45574.2|37
1756344900000|2025-08-28 01:35:00|45593.2|45588.4|45601.9|45597.1|45606.3|45601.5|45589.9|45585.1|47
1756345200000|2025-08-28 01:40:00|45602.4|45597.6|45613.2|45608.4|45616.8|45612|45601.9|45597.1|104
1756345500000|2025-08-28 01:45:00|45613.7|45608.9|45614.6|45609.8|45616.8|45612|45609.3|45604.5|22
1756345800000|2025-08-28 01:50:00|45614.1|45609.3|45626.6|45621.8|45634.9|45630.1|45611.5|45606.7|69
1756346100000|2025-08-28 01:55:00|45626.9|45622.1|45628.3|45623.5|45628.8|45624|45619.2|45614.4|34
1756346400000|2025-08-28 02:00:00|45629.8|45625|45627.2|45622.4|45631.7|45626.9|45623.1|45618.3|53
1756346700000|2025-08-28 02:05:00|45626.7|45621.9|45630.5|45625.7|45633|45628.2|45626.2|45621.4|20
1756347000000|2025-08-28 02:10:00|45631|45626.2|45629.9|45625.1|45635.8|45631|45627.5|45622.7|38
1756347300000|2025-08-28 02:15:00|45629.4|45624.6|45642.2|45637.4|45646.6|45641.8|45628.9|45624.1|69
1756347600000|2025-08-28 02:20:00|45641.7|45636.9|45651.7|45646.9|45652.4|45647.6|45641.7|45636.9|89
1756347900000|2025-08-28 02:25:00|45651.2|45646.4|45644.2|45639.4|45651.2|45646.4|45641.3|45636.5|22
1756348200000|2025-08-28 02:30:00|45644.3|45639.5|45636.9|45632.1|45646.2|45641.4|45634.2|45629.4|20
1756348500000|2025-08-28 02:35:00|45637.4|45632.6|45634.8|45630|45637.8|45633|45629.3|45624.5|19
1756348800000|2025-08-28 02:40:00|45634.3|45629.5|45637.5|45632.7|45642.8|45638|45633.3|45628.5|18
1756349100000|2025-08-28 02:45:00|45638|45633.2|45637.5|45632.7|45638|45633.2|45631.5|45626.7|10
1756349400000|2025-08-28 02:50:00|45637|45632.2|45636.9|45632.1|45640.9|45636.1|45634.9|45630.1|5
1756349700000|2025-08-28 02:55:00|45637.4|45632.6|45637.9|45633.1|45639.6|45634.8|45635.2|45630.4|5
1756350000000|2025-08-28 03:00:00|45638.4|45633.6|45640.8|45636|45641.3|45636.5|45633.9|45629.1|23
1756350300000|2025-08-28 03:05:00|45641.3|45636.5|45658.3|45653.5|45665.8|45661|45638.7|45633.9|72
1756350600000|2025-08-28 03:10:00|45658.8|45654|45662.8|45658|45673.6|45668.8|45658.2|45653.4|75
1756350900000|2025-08-28 03:15:00|45663.3|45658.5|45661.2|45656.4|45663.8|45659|45656.7|45651.9|34
1756351200000|2025-08-28 03:20:00|45660.7|45655.9|45658.8|45654|45661.7|45656.9|45648.8|45644|33
1756351500000|2025-08-28 03:25:00|45659.3|45654.5|45658.4|45653.6|45662.4|45657.6|45656.5|45651.7|19
1756351800000|2025-08-28 03:30:00|45658.3|45653.5|45662.3|45657.5|45662.3|45657.5|45655.7|45650.9|21
1756352100000|2025-08-28 03:35:00|45662.2|45657.4|45657.8|45653|45665|45660.2|45657.3|45652.5|26
1756352400000|2025-08-28 03:40:00|45658.3|45653.5|45652.1|45647.3|45661.7|45656.9|45652.1|45647.3|10
1756352700000|2025-08-28 03:45:00|45651.6|45646.8|45653.4|45648.6|45653.4|45648.6|45648.5|45643.7|22
1756353000000|2025-08-28 03:50:00|45652.9|45648.1|45656.9|45652.1|45660.9|45656.1|45652|45647.2|13
1756353300000|2025-08-28 03:55:00|45655.4|45650.6|45662.2|45657.4|45668.1|45663.3|45655.4|45650.6|39
1756353600000|2025-08-28 04:00:00|45661.7|45656.9|45644.1|45639.3|45665.2|45660.4|45640.8|45636|51
1756353900000|2025-08-28 04:05:00|45643.5|45638.7|45636.4|45631.6|45643.5|45638.7|45636|45631.2|20
1756354200000|2025-08-28 04:10:00|45635.9|45631.1|45647.3|45642.5|45650.1|45645.3|45634.4|45629.6|35
1756354500000|2025-08-28 04:15:00|45646.8|45642|45641.3|45636.5|45647.3|45642.5|45640.8|45636|1
1756354800000|2025-08-28 04:20:00|45640.8|45636|45635.8|45631|45640.8|45636|45633.4|45628.6|34
1756355100000|2025-08-28 04:25:00|45635.3|45630.5|45653.8|45649|45654.4|45649.6|45635.3|45630.5|22
1756355400000|2025-08-28 04:30:00|45653.3|45648.5|45650.5|45645.7|45658.1|45653.3|45650.4|45645.6|6
1756355700000|2025-08-28 04:35:00|45650.8|45646|45648.3|45643.5|45656.9|45652.1|45646.8|45642|10
1756356000000|2025-08-28 04:40:00|45648.8|45644|45655.5|45650.7|45655.7|45650.9|45646.2|45641.4|13
1756356300000|2025-08-28 04:45:00|45655|45650.2|45653|45648.2|45659.2|45654.4|45652.6|45647.8|3
1756356600000|2025-08-28 04:50:00|45653.5|45648.7|45639.5|45634.7|45654|45649.2|45638.1|45633.3|26
1756356900000|2025-08-28 04:55:00|45639.7|45634.9|45641|45636.2|45643.8|45639|45637.4|45632.6|16
1756357200000|2025-08-28 05:00:00|45640.5|45635.7|45654.8|45650|45655.7|45650.9|45639|45634.2|40
1756357500000|2025-08-28 05:05:00|45654.6|45649.8|45649.5|45644.7|45654.6|45649.8|45645.9|45641.1|22
1756357800000|2025-08-28 05:10:00|45649|45644.2|45645.1|45640.3|45649|45644.2|45641.6|45636.8|44
1756358100000|2025-08-28 05:15:00|45644.6|45639.8|45644.9|45640.1|45649.9|45645.1|45640.7|45635.9|19
1756358400000|2025-08-28 05:20:00|45644.4|45639.6|45635.9|45631.1|45646|45641.2|45635.9|45631.1|17
1756358700000|2025-08-28 05:25:00|45635.8|45631|45648.3|45643.5|45653.3|45648.5|45635.8|45631|17
1756359000000|2025-08-28 05:30:00|45648.8|45644|45645.9|45641.1|45649.4|45644.6|45639.4|45634.6|31
1756359300000|2025-08-28 05:35:00|45646.4|45641.6|45643.2|45638.4|45647.9|45643.1|45638.3|45633.5|20
1756359600000|2025-08-28 05:40:00|45642.7|45637.9|45634.4|45629.6|45643.6|45638.8|45632.1|45627.3|20
1756359900000|2025-08-28 05:45:00|45633.9|45629.1|45626.6|45621.8|45635.6|45630.8|45624.3|45619.5|98
1756360200000|2025-08-28 05:50:00|45626.1|45621.3|45634.4|45629.6|45635.9|45631.1|45625.6|45620.8|27
1756360500000|2025-08-28 05:55:00|45634.9|45630.1|45627.8|45623|45634.9|45630.1|45627.3|45622.5|21
1756360800000|2025-08-28 06:00:00|45628.3|45624.2|45638.4|45634.8|45640.8|45637.2|45625.3|45621.7|93
1756361100000|2025-08-28 06:05:00|45638.9|45635.3|45633.4|45629.8|45639.4|45635.8|45629.3|45625.7|61
1756361400000|2025-08-28 06:10:00|45635.4|45631.8|45635.8|45632.2|45639.3|45635.7|45627.4|45623.8|55
1756361700000|2025-08-28 06:15:00|45635.3|45631.7|45637.8|45634.2|45639.8|45636.2|45628.2|45624.6|78
1756362000000|2025-08-28 06:20:00|45638.3|45634.7|45646|45642.4|45655.9|45652.3|45637.8|45634.2|32
1756362300000|2025-08-28 06:25:00|45646.5|45642.9|45671.7|45668.1|45673.9|45670.3|45646.5|45642.9|102
1756362600000|2025-08-28 06:30:00|45671.2|45667.6|45676.8|45673.2|45685.1|45681.5|45670|45666.4|122
1756362900000|2025-08-28 06:35:00|45677.3|45673.7|45683.7|45680.1|45695.5|45691.9|45672.5|45668.9|108
1756363200000|2025-08-28 06:40:00|45684.2|45680.6|45683|45679.4|45687.4|45683.8|45675.9|45672.3|38
1756363500000|2025-08-28 06:45:00|45682.5|45678.9|45692.4|45688.8|45697.1|45693.5|45678.6|45675|97
1756363800000|2025-08-28 06:50:00|45692.3|45688.7|45688.9|45685.3|45709.3|45705.7|45688.9|45685.3|214
1756364100000|2025-08-28 06:55:00|45689.4|45685.8|45678.4|45674.8|45701.8|45698.2|45677.9|45674.3|204
1756364400000|2025-08-28 07:00:00|45679.9|45676.3|45694|45690.4|45701.4|45697.8|45677.6|45674|294
1756364700000|2025-08-28 07:05:00|45694.5|45690.9|45675.4|45671.8|45696.5|45692.9|45672.3|45668.7|114
1756365000000|2025-08-28 07:10:00|45675.9|45672.3|45702.5|45698.9|45703.1|45699.5|45673.9|45670.3|106
1756365300000|2025-08-28 07:15:00|45703|45699.4|45709.2|45705.6|45711.4|45707.8|45700.7|45697.1|104
1756365600000|2025-08-28 07:20:00|45710.2|45706.6|45719.9|45716.3|45723.4|45719.8|45710.2|45706.6|198
1756365900000|2025-08-28 07:25:00|45719.4|45715.8|45717.3|45713.7|45723.9|45720.3|45704.2|45700.6|95
1756366200000|2025-08-28 07:30:00|45716.8|45713.2|45700.2|45696.6|45719.7|45716.1|45698.8|45695.2|89
1756366500000|2025-08-28 07:35:00|45699.7|45696.1|45688.1|45684.5|45699.7|45696.1|45686|45682.4|101
1756366800000|2025-08-28 07:40:00|45688|45684.4|45704.3|45700.7|45706.5|45702.9|45688|45684.4|75
1756367100000|2025-08-28 07:45:00|45703.8|45700.2|45701.2|45697.6|45705.2|45701.6|45693.7|45690.1|100
1756367400000|2025-08-28 07:50:00|45701.7|45698.1|45722.2|45718.6|45723.5|45719.9|45700.8|45697.2|98
1756367700000|2025-08-28 07:55:00|45721.7|45718.1|45734.7|45731.1|45735.5|45731.9|45721.3|45717.7|237
1756368000000|2025-08-28 08:00:00|45735.2|45731.6|45701.6|45698|45735.2|45731.6|45690.1|45686.5|557
1756368300000|2025-08-28 08:05:00|45701.1|45697.5|45709.1|45705.5|45724|45720.4|45698.5|45694.9|236
1756368600000|2025-08-28 08:10:00|45709.6|45706|45698.6|45695|45713.7|45710.1|45697.6|45694|165
1756368900000|2025-08-28 08:15:00|45698.5|45694.9|45687|45683.4|45703.1|45699.5|45684.8|45681.2|116
1756369200000|2025-08-28 08:20:00|45687.5|45683.9|45689.7|45686.1|45694.5|45690.9|45680.8|45677.2|171
1756369500000|2025-08-28 08:25:00|45689.6|45686|45681.2|45677.6|45689.6|45686|45673.1|45669.5|94
1756369800000|2025-08-28 08:30:00|45680.8|45677.2|45676|45672.4|45686.7|45683.1|45672.4|45668.8|94
1756370100000|2025-08-28 08:35:00|45675.5|45671.9|45680.7|45677.1|45682.5|45678.9|45675|45671.4|34
1756370400000|2025-08-28 08:40:00|45681.2|45677.6|45672.5|45668.9|45688.7|45685.1|45672.3|45668.7|86
1756370700000|2025-08-28 08:45:00|45672|45668.4|45676.3|45672.7|45680.1|45676.5|45665.7|45662.1|61
1756371000000|2025-08-28 08:50:00|45675.8|45672.2|45665.1|45661.5|45676.3|45672.7|45664.1|45660.5|45
1756371300000|2025-08-28 08:55:00|45665.6|45662|45673.6|45670|45675.8|45672.2|45664.6|45661|39
1756371600000|2025-08-28 09:00:00|45673.1|45669.5|45682|45678.4|45682.8|45679.2|45671.7|45668.1|69
1756371900000|2025-08-28 09:05:00|45682.5|45678.9|45685.7|45682.1|45686.7|45683.1|45675.5|45671.9|71
1756372200000|2025-08-28 09:10:00|45685.2|45681.6|45674.4|45670.8|45689.1|45685.5|45671.9|45668.3|80
1756372500000|2025-08-28 09:15:00|45674.9|45671.3|45671.5|45667.9|45675.4|45671.8|45665|45661.4|25
1756372800000|2025-08-28 09:20:00|45671|45667.4|45663.7|45660.1|45671.2|45667.6|45661.7|45658.1|24
1756373100000|2025-08-28 09:25:00|45663.4|45659.8|45664.7|45661.1|45668.4|45664.8|45661.4|45657.8|51
1756373400000|2025-08-28 09:30:00|45664.4|45660.8|45661.8|45658.2|45668.6|45665|45659.5|45655.9|55
1756373700000|2025-08-28 09:35:00|45662.3|45658.7|45666.6|45663|45672.7|45669.1|45660.8|45657.2|31
1756374000000|2025-08-28 09:40:00|45666.1|45662.5|45659.5|45655.9|45667.7|45664.1|45656.1|45652.5|45
1756374300000|2025-08-28 09:45:00|45660.5|45656.9|45657.8|45654.2|45662.5|45658.9|45651.2|45647.6|50
1756374600000|2025-08-28 09:50:00|45658.3|45654.7|45670.5|45666.9|45672.2|45668.6|45657.5|45653.9|64
1756374900000|2025-08-28 09:55:00|45671|45667.4|45671.6|45668|45680|45676.4|45670|45666.4|52
1756375200000|2025-08-28 10:00:00|45671.1|45667.5|45661.5|45657.9|45673.6|45670|45659.6|45656|41
1756375500000|2025-08-28 10:05:00|45660.5|45656.9|45651.1|45647.5|45660.5|45656.9|45648|45644.4|90
1756375800000|2025-08-28 10:10:00|45652.1|45648.5|45653.4|45649.8|45654.3|45650.7|45646.3|45642.7|51
1756376100000|2025-08-28 10:15:00|45652.9|45649.3|45646.6|45643|45657.1|45653.5|45646.5|45642.9|50
1756376400000|2025-08-28 10:20:00|45645.6|45642|45653.3|45649.7|45653.8|45650.2|45644.7|45641.1|75
1756376700000|2025-08-28 10:25:00|45653.8|45650.2|45652.5|45648.9|45658.8|45655.2|45645.8|45642.2|89
1756377000000|2025-08-28 10:30:00|45653|45649.4|45648.5|45644.9|45655|45651.4|45647|45643.4|35
1756377300000|2025-08-28 10:35:00|45648|45644.4|45634.2|45630.6|45648.5|45644.9|45630.6|45627|92
1756377600000|2025-08-28 10:40:00|45633.7|45630.1|45614.2|45610.6|45635.3|45631.7|45613.7|45610.1|204
1756377900000|2025-08-28 10:45:00|45613.7|45610.1|45629.5|45625.9|45636.5|45632.9|45613.5|45609.9|76
1756378200000|2025-08-28 10:50:00|45630|45626.4|45632.2|45628.6|45635.7|45632.1|45618.9|45615.3|65
1756378500000|2025-08-28 10:55:00|45632.7|45629.1|45645.5|45641.9|45645.8|45642.2|45632.4|45628.8|171
1756378800000|2025-08-28 11:00:00|45645|45641.4|45644|45640.4|45650.2|45646.6|45634.9|45631.3|97
1756379100000|2025-08-28 11:05:00|45644.5|45640.9|45639.6|45636|45647.4|45643.8|45636.6|45633|72
1756379400000|2025-08-28 11:10:00|45640.1|45636.5|45631.3|45627.7|45642.2|45638.6|45629|45625.4|122
1756379700000|2025-08-28 11:15:00|45630.8|45627.2|45626.5|45622.9|45636.4|45632.8|45622.5|45618.9|65
1756380000000|2025-08-28 11:20:00|45626|45622.4|45624.1|45620.5|45632.3|45628.7|45620.4|45616.8|67
1756380300000|2025-08-28 11:25:00|45623.6|45620|45628.2|45624.6|45635.5|45631.9|45623.5|45619.9|77
1756380600000|2025-08-28 11:30:00|45627.7|45624.1|45629.6|45626|45635.7|45632.1|45623.3|45619.7|56
1756380900000|2025-08-28 11:35:00|45629.1|45625.5|45630.2|45626.6|45641|45637.4|45627.7|45624.1|81
1756381200000|2025-08-28 11:40:00|45630|45626.4|45626.2|45622.6|45635.7|45632.1|45626.2|45622.6|68
1756381500000|2025-08-28 11:45:00|45626.4|45622.8|45628|45624.4|45633.8|45630.2|45623.7|45620.1|130
1756381800000|2025-08-28 11:50:00|45629|45625.4|45640.4|45636.8|45645.9|45642.3|45629|45625.4|78
1756382100000|2025-08-28 11:55:00|45640.9|45637.3|45644.8|45641.2|45645.8|45642.2|45634.9|45631.3|64
1756382400000|2025-08-28 12:00:00|45643.8|45640.2|45645.4|45641.8|45652.1|45648.5|45641.5|45637.9|188
1756382700000|2025-08-28 12:05:00|45643.4|45639.8|45638.4|45634.8|45648.9|45645.3|45637.7|45634.1|170
1756383000000|2025-08-28 12:10:00|45637.9|45634.3|45625|45621.4|45640.1|45636.5|45622.2|45618.6|207
1756383300000|2025-08-28 12:15:00|45624.5|45620.9|45619.3|45615.7|45625|45621.4|45614.2|45610.6|290
1756383600000|2025-08-28 12:20:00|45617.3|45613.7|45616.2|45612.6|45620.7|45617.1|45606.3|45602.7|125
1756383900000|2025-08-28 12:25:00|45616.4|45612.8|45611.7|45608.1|45617.9|45614.3|45606.5|45602.9|71
1756384200000|2025-08-28 12:30:00|45609.2|45605.6|45634.9|45631.3|45650.3|45646.7|45609.2|45605.6|369
1756384500000|2025-08-28 12:35:00|45635.4|45631.8|45638.6|45635|45641.6|45638|45621.2|45617.6|185
1756384800000|2025-08-28 12:40:00|45639.6|45636|45651.1|45647.5|45660.7|45657.1|45628.2|45624.6|320
1756385100000|2025-08-28 12:45:00|45650.6|45647|45640.6|45637|45653.5|45649.9|45634.8|45631.2|188
1756385400000|2025-08-28 12:50:00|45641.1|45637.5|45641|45637.4|45646.8|45643.2|45634.7|45631.1|91
1756385700000|2025-08-28 12:55:00|45640.5|45636.9|45628.3|45624.7|45640.5|45636.9|45625.8|45622.2|124
1756386000000|2025-08-28 13:00:00|45627.3|45623.7|45641.3|45637.7|45643.1|45639.5|45622.3|45618.7|113
1756386300000|2025-08-28 13:05:00|45640.7|45637.1|45656.3|45652.7|45660.7|45657.1|45640.7|45637.1|195
1756386600000|2025-08-28 13:10:00|45655.8|45652.2|45649|45645.4|45661.6|45658|45647.5|45643.9|115
1756386900000|2025-08-28 13:15:00|45649.5|45645.9|45650.9|45647.3|45658.6|45655|45647.1|45643.5|121
1756387200000|2025-08-28 13:20:00|45651.4|45647.8|45648.4|45644.8|45659.6|45656|45647.4|45643.8|179
1756387500000|2025-08-28 13:25:00|45648.9|45645.3|45613.6|45610|45651.5|45647.9|45609.5|45605.9|596
1756387800000|2025-08-28 13:30:00|45614.6|45611|45559.7|45557.3|45616.5|45614.1|45520.6|45518.2|4536
1756388100000|2025-08-28 13:35:00|45559.2|45556.8|45509.4|45507|45571.2|45568.8|45488.3|45485.9|1741
1756388400000|2025-08-28 13:40:00|45509.9|45507.5|45516.3|45513.9|45529.5|45527.1|45497.4|45495|1052
1756388700000|2025-08-28 13:45:00|45516.8|45514.4|45492.8|45490.4|45524.5|45522.1|45462.3|45459.9|1582
1756389000000|2025-08-28 13:50:00|45494.3|45491.9|45501.7|45499.3|45519.3|45516.9|45470.6|45468.2|1379
1756389300000|2025-08-28 13:55:00|45503.2|45500.8|45515.3|45512.9|45532.3|45529.9|45471.7|45469.3|1107
1756389600000|2025-08-28 14:00:00|45515.8|45513.4|45479.1|45476.7|45522.6|45520.2|45477.6|45475.2|1072
1756389900000|2025-08-28 14:05:00|45479.6|45477.2|45484.5|45482.1|45504.4|45502|45470.8|45468.4|1408
1756390200000|2025-08-28 14:10:00|45485|45482.6|45474.3|45471.9|45510.7|45508.3|45473.7|45471.3|497
1756390500000|2025-08-28 14:15:00|45475.3|45472.9|45484.1|45481.7|45498.6|45496.2|45466.3|45463.9|632
1756390800000|2025-08-28 14:20:00|45483.6|45481.2|45496.7|45494.3|45506|45503.6|45480.6|45478.2|559
1756391100000|2025-08-28 14:25:00|45496.2|45493.8|45496.6|45494.2|45504.9|45502.5|45478.5|45476.1|387
1756391400000|2025-08-28 14:30:00|45498.5|45496.1|45471.3|45468.9|45508.1|45505.7|45452.8|45450.4|1165
1756391700000|2025-08-28 14:35:00|45471.8|45469.4|45454.9|45452.5|45474.5|45472.1|45446|45443.6|910
1756392000000|2025-08-28 14:40:00|45455.6|45453.2|45487.6|45485.2|45498|45495.6|45449.4|45447|899
1756392300000|2025-08-28 14:45:00|45488.1|45485.7|45469.7|45467.3|45488.7|45486.3|45463.2|45460.8|713
1756392600000|2025-08-28 14:50:00|45470|45467.6|45457|45454.6|45478.2|45475.8|45439.2|45436.8|870
1756392900000|2025-08-28 14:55:00|45457.5|45455.1|45466|45463.6|45485.9|45483.5|45450.4|45448|506
1756393200000|2025-08-28 15:00:00|45466.5|45464.1|45481.9|45479.5|45497|45494.6|45461.5|45459.1|722
1756393500000|2025-08-28 15:05:00|45481.4|45479|45462.6|45460.2|45489.1|45486.7|45455.4|45453|550
1756393800000|2025-08-28 15:10:00|45464.6|45462.2|45499.8|45497.4|45499.8|45497.4|45458.4|45456|389
1756394100000|2025-08-28 15:15:00|45500.3|45497.9|45515.9|45513.5|45525.5|45523.1|45491.2|45488.8|1040
1756394400000|2025-08-28 15:20:00|45515.4|45513|45473.4|45471|45515.9|45513.5|45461.2|45458.8|825
1756394700000|2025-08-28 15:25:00|45472.9|45470.5|45465.1|45462.7|45478|45475.6|45450.4|45448|830
1756395000000|2025-08-28 15:30:00|45463.3|45460.9|45486.5|45484.1|45488.2|45485.8|45462.8|45460.4|601
1756395300000|2025-08-28 15:35:00|45486|45483.6|45506.7|45504.3|45523.4|45521|45476.3|45473.9|633
1756395600000|2025-08-28 15:40:00|45504.2|45501.8|45534.2|45531.8|45537.9|45535.5|45500.5|45498.1|655
1756395900000|2025-08-28 15:45:00|45534.7|45532.3|45531.7|45529.3|45546|45543.6|45520.7|45518.3|535
1756396200000|2025-08-28 15:50:00|45529.9|45527.5|45542.8|45540.4|45543.3|45540.9|45524.8|45522.4|426
1756396500000|2025-08-28 15:55:00|45541.8|45539.4|45553.2|45550.8|45563.1|45560.7|45537.4|45535|535
1756396800000|2025-08-28 16:00:00|45552.7|45550.3|45553.5|45551.1|45561.3|45558.9|45546.7|45544.3|348
1756397100000|2025-08-28 16:05:00|45554|45551.6|45577.2|45574.8|45577.2|45574.8|45552.4|45550|451
1756397400000|2025-08-28 16:10:00|45576.7|45574.3|45595.4|45593|45596.4|45594|45569.5|45567.1|664
1756397700000|2025-08-28 16:15:00|45595.3|45592.9|45569.4|45567|45601.8|45599.4|45567.4|45565|653
1756398000000|2025-08-28 16:20:00|45572.6|45570.2|45585.4|45583|45590.6|45588.2|45572.4|45570|276
1756398300000|2025-08-28 16:25:00|45585.9|45583.5|45614.2|45611.8|45615.2|45612.8|45578|45575.6|814
1756398600000|2025-08-28 16:30:00|45611.1|45608.7|45585.6|45583.2|45616.7|45614.3|45577.1|45574.7|724
1756398900000|2025-08-28 16:35:00|45586.1|45583.7|45595.7|45593.3|45604|45601.6|45581.8|45579.4|276
1756399200000|2025-08-28 16:40:00|45599|45596.6|45605.6|45603.2|45611.6|45609.2|45595.6|45593.2|275
1756399500000|2025-08-28 16:45:00|45605.1|45602.7|45609.5|45607.1|45611.3|45608.9|45593.2|45590.8|502
1756399800000|2025-08-28 16:50:00|45608.5|45606.1|45611.5|45609.1|45622.2|45619.8|45606.5|45604.1|402
1756400100000|2025-08-28 16:55:00|45612.1|45609.7|45573.2|45570.8|45612.1|45609.7|45567.7|45565.3|464
1756400400000|2025-08-28 17:00:00|45575|45572.6|45574.8|45572.4|45580.1|45577.7|45553.2|45550.8|596
1756400700000|2025-08-28 17:05:00|45574.3|45571.9|45585.6|45583.2|45587.5|45585.1|45566.4|45564|378
1756401000000|2025-08-28 17:10:00|45586.1|45583.7|45581.3|45578.9|45586.1|45583.7|45559.9|45557.5|227
1756401300000|2025-08-28 17:15:00|45580.8|45578.4|45569.9|45567.5|45583.8|45581.4|45565.3|45562.9|155
1756401600000|2025-08-28 17:20:00|45569.8|45567.4|45579.2|45576.8|45583.2|45580.8|45566|45563.6|158
1756401900000|2025-08-28 17:25:00|45578.7|45576.3|45572.1|45569.7|45582.5|45580.1|45569.1|45566.7|209
1756402200000|2025-08-28 17:30:00|45571.9|45569.5|45569|45566.6|45584.5|45582.1|45568.1|45565.7|348
1756402500000|2025-08-28 17:35:00|45569.5|45567.1|45575.5|45573.1|45582.9|45580.5|45567.8|45565.4|332
1756402800000|2025-08-28 17:40:00|45577.8|45575.4|45592.5|45590.1|45593.5|45591.1|45576.6|45574.2|311
1756403100000|2025-08-28 17:45:00|45591.5|45589.1|45603.4|45601|45606.3|45603.9|45590.6|45588.2|361
1756403400000|2025-08-28 17:50:00|45600.2|45597.8|45581|45578.6|45601.4|45599|45577|45574.6|426
1756403700000|2025-08-28 17:55:00|45580.5|45578.1|45586.8|45584.4|45589.3|45586.9|45571.6|45569.2|305
1756404000000|2025-08-28 18:00:00|45589.3|45586.9|45587.7|45585.3|45595.1|45592.7|45584|45581.6|246
1756404300000|2025-08-28 18:05:00|45588.2|45585.8|45581|45578.6|45593.7|45591.3|45574.3|45571.9|555
1756404600000|2025-08-28 18:10:00|45579.1|45576.7|45578.6|45576.2|45587.1|45584.7|45573|45570.6|250
1756404900000|2025-08-28 18:15:00|45579.1|45576.7|45564.7|45562.3|45581.2|45578.8|45557.8|45555.4|353
1756405200000|2025-08-28 18:20:00|45565.4|45563|45572.3|45569.9|45580|45577.6|45564.2|45561.8|217
1756405500000|2025-08-28 18:25:00|45572.8|45570.4|45583.1|45580.7|45588.1|45585.7|45571.3|45568.9|260
1756405800000|2025-08-28 18:30:00|45581.8|45579.4|45600.4|45598|45601.7|45599.3|45579.1|45576.7|401
1756406100000|2025-08-28 18:35:00|45600.3|45597.9|45612.8|45610.4|45617.6|45615.2|45599.4|45597|424
1756406400000|2025-08-28 18:40:00|45615.3|45612.9|45600.2|45597.8|45626.8|45624.4|45596|45593.6|303
1756406700000|2025-08-28 18:45:00|45600.7|45598.3|45597.9|45595.5|45608.5|45606.1|45594.5|45592.1|268
1756407000000|2025-08-28 18:50:00|45598.1|45595.7|45607.7|45605.3|45613.9|45611.5|45594.9|45592.5|211
1756407300000|2025-08-28 18:55:00|45608.2|45605.8|45615.1|45612.7|45621.4|45619|45598.9|45596.5|241
1756407600000|2025-08-28 19:00:00|45614.8|45612.4|45629.7|45627.3|45634.6|45632.2|45614.1|45611.7|628
1756407900000|2025-08-28 19:05:00|45629.2|45626.8|45641|45638.6|45645.2|45642.8|45618|45615.6|527
1756408200000|2025-08-28 19:10:00|45640.9|45638.5|45647|45644.6|45651|45648.6|45634.7|45632.3|245
1756408500000|2025-08-28 19:15:00|45647.5|45645.1|45639.8|45637.4|45648.1|45645.7|45631.7|45629.3|267
1756408800000|2025-08-28 19:20:00|45640|45637.6|45640.1|45637.7|45645.8|45643.4|45635.2|45632.8|232
1756409100000|2025-08-28 19:25:00|45639.6|45637.2|45637.3|45634.9|45640.5|45638.1|45630.5|45628.1|242
1756409400000|2025-08-28 19:30:00|45636.8|45634.4|45633.5|45631.1|45640.3|45637.9|45624.2|45621.8|286
1756409700000|2025-08-28 19:35:00|45633|45630.6|45631|45628.6|45636|45633.6|45617.1|45614.7|360
1756410000000|2025-08-28 19:40:00|45628.3|45625.9|45637.9|45635.5|45644.4|45642|45625.3|45622.9|334
1756410300000|2025-08-28 19:45:00|45638.4|45636|45638.8|45636.4|45655.2|45652.8|45634.6|45632.2|647
1756410600000|2025-08-28 19:50:00|45642.8|45640.4|45653.5|45651.1|45654|45651.6|45606.3|45603.9|1330
1756410900000|2025-08-28 19:55:00|45653|45650.6|45640.9|45638.5|45680.1|45677.7|45633.5|45631.1|3787
1756411200000|2025-08-28 20:00:00|45616.3|45613.9|45616|45611.2|45619.7|45615.9|45589.5|45584.7|1185
1756411500000|2025-08-28 20:05:00|45615|45610.2|45622.2|45617.4|45626.2|45621.4|45604.6|45599.8|511
1756411800000|2025-08-28 20:10:00|45622.4|45617.6|45629.9|45625.1|45631.7|45626.9|45622.3|45617.5|285
1756412100000|2025-08-28 20:15:00|45626.9|45622.1|45634.6|45629.8|45638.1|45633.3|45626.9|45622.1|82
1756412400000|2025-08-28 20:20:00|45634.3|45629.5|45634|45629.2|45634.3|45629.5|45624.9|45620.1|80
1756412700000|2025-08-28 20:25:00|45637.7|45632.9|45631.9|45627.1|45637.7|45632.9|45631.9|45627.1|36
1756413000000|2025-08-28 20:30:00|45634.9|45630.1|45638.2|45633.4|45642|45637.2|45634.9|45630.1|60
1756413300000|2025-08-28 20:35:00|45637.2|45632.4|45625.1|45620.3|45641|45636.2|45621.1|45616.3|214
1756413600000|2025-08-28 20:40:00|45626.1|45621.3|45605.6|45600.8|45632.1|45627.3|45584.3|45579.5|767
1756413900000|2025-08-28 20:45:00|45603.6|45598.8|45577.8|45573|45605.5|45600.7|45561.4|45556.6|734
1756414200000|2025-08-28 20:50:00|45573.8|45569|45578.7|45573.9|45579.7|45574.9|45572.4|45567.6|53
1756414500000|2025-08-28 20:55:00|45579.7|45574.9|45576.9|45567.1|45582.7|45577.9|45572.6|45567.1|88
1756414800000|2025-08-28 21:00:00|45579.3|45569.5|45585.9|45576.1|45590.9|45581.1|45579.3|45569.5|0
1756415100000|2025-08-28 21:05:00|45585.8|45576|45583.1|45573.3|45587.4|45577.6|45577.6|45567.8|0
1756415400000|2025-08-28 21:10:00|45583.2|45573.4|45584.1|45574.3|45586.4|45576.6|45583.2|45573.4|0
1756415700000|2025-08-28 21:15:00|45584.8|45575|45583.7|45573.9|45586.5|45576.7|45583.7|45573.9|0
1756416000000|2025-08-28 21:20:00|45583.8|45574|45584.1|45574.3|45584.1|45574.3|45583.8|45574|0
1756416300000|2025-08-28 21:25:00|45585.7|45575.9|45584.2|45574.4|45586.4|45576.6|45583.2|45573.4|0
1756416600000|2025-08-28 21:30:00|45584.3|45574.5|45584.6|45574.8|45586.6|45576.8|45582.8|45573|0
1756416900000|2025-08-28 21:35:00|45584.5|45574.7|45583.4|45573.6|45585|45575.2|45583.2|45573.4|0
1756417200000|2025-08-28 21:40:00|45583.5|45573.7|45584.4|45574.6|45584.4|45574.6|45583.3|45573.5|0
1756417500000|2025-08-28 21:45:00|45584.9|45575.1|45584.5|45574.7|45584.9|45575.1|45584.5|45574.7|0
1756417800000|2025-08-28 21:50:00|45584.7|45574.9|45584.9|45575.1|45585|45575.2|45583.5|45573.7|0
1756418100000|2025-08-28 21:55:00|45585|45575.2|45585.6|45575.8|45587.8|45578|45582.7|45572.9|0
1756418400000|2025-08-28 22:00:00|45573.3|45568.5|45569.2|45564.4|45576.9|45572.1|45555.9|45551.1|128
1756418700000|2025-08-28 22:05:00|45568.7|45563.9|45566.9|45562.1|45577.3|45572.5|45566.9|45562.1|19
1756419000000|2025-08-28 22:10:00|45566.4|45561.6|45558.8|45554|45574.9|45570.1|45558.8|45554|39
1756419300000|2025-08-28 22:15:00|45559.3|45554.5|45562.5|45557.7|45567.4|45562.6|45557.4|45552.6|113
1756419600000|2025-08-28 22:20:00|45562|45557.2|45569.6|45564.8|45570.8|45566|45558|45553.2|33
1756419900000|2025-08-28 22:25:00|45569.7|45564.9|45567.2|45562.4|45572.7|45567.9|45563.7|45558.9|15
1756420200000|2025-08-28 22:30:00|45566.7|45561.9|45573.3|45568.5|45578.3|45573.5|45566.5|45561.7|105
1756420500000|2025-08-28 22:35:00|45573.8|45569|45556.5|45551.7|45573.8|45569|45552.1|45547.3|54
1756420800000|2025-08-28 22:40:00|45555.5|45550.7|45551.8|45547|45557.3|45552.5|45550.3|45545.5|54
1756421100000|2025-08-28 22:45:00|45552.3|45547.5|45556.7|45551.9|45558.2|45553.4|45550|45545.2|35
1756421400000|2025-08-28 22:50:00|45557.7|45552.9|45558.8|45554|45560.3|45555.5|45553.3|45548.5|28
1756421700000|2025-08-28 22:55:00|45559.3|45554.5|45555.1|45550.3|45559.3|45554.5|45545.9|45541.1|41
1756422000000|2025-08-28 23:00:00|45554.6|45549.8|45562.3|45557.5|45566.2|45561.4|45552.6|45547.8|50
1756422300000|2025-08-28 23:05:00|45561.9|45557.1|45569.4|45564.6|45570.4|45565.6|45559.3|45554.5|6
1756422600000|2025-08-28 23:10:00|45569.9|45565.1|45566.2|45561.4|45570.4|45565.6|45565.5|45560.7|10
1756422900000|2025-08-28 23:15:00|45566.7|45561.9|45569.9|45565.1|45571.8|45567|45566.7|45561.9|22
1756423200000|2025-08-28 23:20:00|45569.5|45564.7|45565.5|45560.7|45570.2|45565.4|45563.5|45558.7|4
1756423500000|2025-08-28 23:25:00|45565|45560.2|45567.3|45562.5|45567.3|45562.5|45563.2|45558.4|7
1756423800000|2025-08-28 23:30:00|45567.8|45563|45572.8|45568|45572.8|45568|45566.1|45561.3|14
1756424100000|2025-08-28 23:35:00|45573.8|45569|45580.2|45575.4|45581.2|45576.4|45571.1|45566.3|31
1756424400000|2025-08-28 23:40:00|45579.7|45574.9|45574.4|45569.6|45581.3|45576.5|45573.8|45569|14
1756424700000|2025-08-28 23:45:00|45573.4|45568.6|45568.1|45563.3|45574.4|45569.6|45567.4|45562.6|20
1756425000000|2025-08-28 23:50:00|45568.6|45563.8|45571.7|45566.9|45571.7|45566.9|45563.6|45558.8|27
1756425300000|2025-08-28 23:55:00|45572.7|45567.9|45573.5|45568.7|45578|45573.2|45571.4|45566.6|38
1756425600000|2025-08-29 00:00:00|45573|45568.2|45580.2|45575.4|45583.7|45578.9|45566|45561.2|82
1756425900000|2025-08-29 00:05:00|45579.7|45574.9|45575.7|45570.9|45586.6|45581.8|45574.6|45569.8|35
1756426200000|2025-08-29 00:10:00|45575.2|45570.4|45583.2|45578.4|45586.1|45581.3|45575.2|45570.4|20
1756426500000|2025-08-29 00:15:00|45583.7|45578.9|45592.7|45587.9|45594.4|45589.6|45581.3|45576.5|50
1756426800000|2025-08-29 00:20:00|45593.2|45588.4|45583.3|45578.5|45596.8|45592|45583.3|45578.5|31
1756427100000|2025-08-29 00:25:00|45582.8|45578|45586.5|45581.7|45589.2|45584.4|45582.8|45578|26
1756427400000|2025-08-29 00:30:00|45587|45582.2|45585.5|45580.7|45587.3|45582.5|45579.7|45574.9|18
1756427700000|2025-08-29 00:35:00|45586|45581.2|45589|45584.2|45589|45584.2|45580.9|45576.1|28
1756428000000|2025-08-29 00:40:00|45589.5|45584.7|45595.9|45591.1|45599.5|45594.7|45589|45584.2|71
1756428300000|2025-08-29 00:45:00|45596.4|45591.6|45588.7|45583.9|45596.4|45591.6|45585.2|45580.4|22
1756428600000|2025-08-29 00:50:00|45589.2|45584.4|45583.8|45579|45589.2|45584.4|45577.8|45573|23
1756428900000|2025-08-29 00:55:00|45583.3|45578.5|45570.9|45566.1|45584.8|45580|45569.9|45565.1|16
1756429200000|2025-08-29 01:00:00|45569.9|45565.1|45568.4|45563.6|45578.7|45573.9|45566.7|45561.9|19
1756429500000|2025-08-29 01:05:00|45568.9|45564.1|45559.8|45555|45569.4|45564.6|45552.9|45548.1|41
1756429800000|2025-08-29 01:10:00|45559.3|45554.5|45564.3|45559.5|45566.1|45561.3|45557.4|45552.6|16
1756430100000|2025-08-29 01:15:00|45564.8|45560|45559.5|45554.7|45565.3|45560.5|45558.3|45553.5|17
1756430400000|2025-08-29 01:20:00|45558.5|45553.7|45562.4|45557.6|45563.4|45558.6|45557|45552.2|20
1756430700000|2025-08-29 01:25:00|45560.4|45555.6|45565.5|45560.7|45566.8|45562|45558.8|45554|32
1756431000000|2025-08-29 01:30:00|45565|45560.2|45564|45559.2|45566.4|45561.6|45560.7|45555.9|43
1756431300000|2025-08-29 01:35:00|45564.1|45559.3|45561.3|45556.5|45566.2|45561.4|45560.1|45555.3|21
1756431600000|2025-08-29 01:40:00|45561.8|45557|45563.6|45558.8|45566.6|45561.8|45561.3|45556.5|15
1756431900000|2025-08-29 01:45:00|45564.1|45559.3|45563.4|45558.6|45566.1|45561.3|45560.6|45555.8|14
1756432200000|2025-08-29 01:50:00|45563.9|45559.1|45561|45556.2|45563.9|45559.1|45556.7|45551.9|21
1756432500000|2025-08-29 01:55:00|45561.5|45556.7|45564.3|45559.5|45564.3|45559.5|45557.5|45552.7|13
1756432800000|2025-08-29 02:00:00|45563.8|45559|45559|45554.2|45563.8|45559|45557.4|45552.6|12
1756433100000|2025-08-29 02:05:00|45559.5|45554.7|45562.3|45557.5|45565.3|45560.5|45558|45553.2|31
1756433400000|2025-08-29 02:10:00|45561.8|45557|45558|45553.2|45564.3|45559.5|45556|45551.2|22
1756433700000|2025-08-29 02:15:00|45557.5|45552.7|45557.8|45553|45559|45554.2|45552.9|45548.1|6
1756434000000|2025-08-29 02:20:00|45558.3|45553.5|45556.8|45552|45561.3|45556.5|45555.5|45550.7|31
1756434300000|2025-08-29 02:25:00|45556.4|45551.6|45556|45551.2|45558.8|45554|45550.6|45545.8|40
1756434600000|2025-08-29 02:30:00|45556.5|45551.7|45556.3|45551.5|45557.4|45552.6|45554|45549.2|8
1756434900000|2025-08-29 02:35:00|45556.8|45552|45556.8|45552|45557.3|45552.5|45552.2|45547.4|10
1756435200000|2025-08-29 02:40:00|45555.8|45551|45554.6|45549.8|45557|45552.2|45554.1|45549.3|3
1756435500000|2025-08-29 02:45:00|45555.1|45550.3|45558.2|45553.4|45558.2|45553.4|45553.1|45548.3|10
1756435800000|2025-08-29 02:50:00|45558.7|45553.9|45558.9|45554.1|45559.4|45554.6|45557.2|45552.4|20
1756436100000|2025-08-29 02:55:00|45559.4|45554.6|45559.9|45555.1|45561.9|45557.1|45557.9|45553.1|11
1756436400000|2025-08-29 03:00:00|45560.4|45555.6|45574|45569.2|45576.6|45571.8|45560.4|45555.6|47
1756436700000|2025-08-29 03:05:00|45575.5|45570.7|45579.7|45574.9|45586.7|45581.9|45575.5|45570.7|35
1756437000000|2025-08-29 03:10:00|45580.2|45575.4|45584.2|45579.4|45585.9|45581.1|45579.3|45574.5|56
1756437300000|2025-08-29 03:15:00|45583.2|45578.4|45583.3|45578.5|45584.7|45579.9|45579.8|45575|32
1756437600000|2025-08-29 03:20:00|45582.8|45578|45574.1|45569.3|45582.8|45578|45574.1|45569.3|14
1756437900000|2025-08-29 03:25:00|45573.6|45568.8|45568.7|45563.9|45573.6|45568.8|45568.7|45563.9|14
1756438200000|2025-08-29 03:30:00|45569.2|45564.4|45568.4|45563.6|45571|45566.2|45566.7|45561.9|13
1756438500000|2025-08-29 03:35:00|45567.9|45563.1|45579.5|45574.7|45581.2|45576.4|45567.9|45563.1|27
1756438800000|2025-08-29 03:40:00|45580|45575.2|45576.3|45571.5|45583.6|45578.8|45576.3|45571.5|16
1756439100000|2025-08-29 03:45:00|45575.8|45571|45568.5|45563.7|45577.4|45572.6|45568.2|45563.4|12
1756439400000|2025-08-29 03:50:00|45568|45563.2|45562.1|45557.3|45570|45565.2|45560.2|45555.4|30
1756439700000|2025-08-29 03:55:00|45561.6|45556.8|45561.1|45556.3|45562.3|45557.5|45555.2|45550.4|52
1756440000000|2025-08-29 04:00:00|45561.6|45556.8|45561.2|45556.4|45564.7|45559.9|45559.4|45554.6|21
1756440300000|2025-08-29 04:05:00|45560.7|45555.9|45556.6|45551.8|45561.2|45556.4|45554.6|45549.8|27
1756440600000|2025-08-29 04:10:00|45558.1|45553.3|45556.7|45551.9|45560.7|45555.9|45556.7|45551.9|7
1756440900000|2025-08-29 04:15:00|45555.9|45551.1|45558.5|45553.7|45558.5|45553.7|45555.5|45550.7|14
1756441200000|2025-08-29 04:20:00|45558|45553.2|45551.8|45547|45558|45553.2|45551.8|45547|22
1756441500000|2025-08-29 04:25:00|45552.3|45547.5|45549.1|45544.3|45553.3|45548.5|45548.1|45543.3|29
1756441800000|2025-08-29 04:30:00|45549.2|45544.4|45548.4|45543.6|45549.3|45544.5|45545.2|45540.4|6
1756442100000|2025-08-29 04:35:00|45547.9|45543.1|45548.4|45543.6|45550.8|45546|45546|45541.2|85
1756442400000|2025-08-29 04:40:00|45549.4|45544.6|45543.3|45538.5|45551.2|45546.4|45542.4|45537.6|30
1756442700000|2025-08-29 04:45:00|45542.7|45537.9|45546.4|45541.6|45547.9|45543.1|45540|45535.2|16
1756443000000|2025-08-29 04:50:00|45546.9|45542.1|45537.2|45532.4|45548.4|45543.6|45535.7|45530.9|71
1756443300000|2025-08-29 04:55:00|45536.7|45531.9|45536.7|45531.9|45539.7|45534.9|45533.8|45529|86
1756443600000|2025-08-29 05:00:00|45537.2|45532.4|45545.7|45540.9|45550.9|45546.1|45537.2|45532.4|28
1756443900000|2025-08-29 05:05:00|45546.2|45541.4|45545.9|45541.1|45549.9|45545.1|45545.4|45540.6|18
1756444200000|2025-08-29 05:10:00|45546.4|45541.6|45551.1|45546.3|45551.6|45546.8|45545.4|45540.6|14
1756444500000|2025-08-29 05:15:00|45550.6|45545.8|45543.9|45539.1|45550.7|45545.9|45543|45538.2|35
1756444800000|2025-08-29 05:20:00|45543.4|45538.6|45540.1|45535.3|45544.4|45539.6|45539.4|45534.6|27
1756445100000|2025-08-29 05:25:00|45539.6|45534.8|45537.4|45532.6|45542.4|45537.6|45535.8|45531|52
1756445400000|2025-08-29 05:30:00|45536.9|45532.1|45541.7|45536.9|45542.4|45537.6|45534.8|45530|2
1756445700000|2025-08-29 05:35:00|45542.2|45537.4|45541.4|45536.6|45543.3|45538.5|45540|45535.2|14
1756446000000|2025-08-29 05:40:00|45541.9|45537.1|45540.4|45535.6|45541.9|45537.1|45536.4|45531.6|86
1756446300000|2025-08-29 05:45:00|45540.9|45536.1|45544.3|45539.5|45548.5|45543.7|45540.9|45536.1|34
1756446600000|2025-08-29 05:50:00|45544.8|45540|45547.1|45542.3|45549.8|45545|45543.3|45538.5|21
1756446900000|2025-08-29 05:55:00|45547.6|45542.8|45572.6|45567.8|45576.1|45571.3|45547.6|45542.8|24
1756447200000|2025-08-29 06:00:00|45572.5|45568.9|45573|45569.4|45579.8|45576.2|45566.7|45563.1|95
1756447500000|2025-08-29 06:05:00|45573.5|45569.9|45581.3|45577.7|45581.3|45577.7|45569.1|45565.5|77
1756447800000|2025-08-29 06:10:00|45581.8|45578.2|45574.5|45570.9|45583.3|45579.7|45573|45569.4|29
1756448100000|2025-08-29 06:15:00|45574.2|45570.6|45574.2|45570.6|45578.9|45575.3|45569.8|45566.2|24
1756448400000|2025-08-29 06:20:00|45574.7|45571.1|45576|45572.4|45579.6|45576|45570.1|45566.5|23
1756448700000|2025-08-29 06:25:00|45576.5|45572.9|45575.7|45572.1|45578.2|45574.6|45566.1|45562.5|35
1756449000000|2025-08-29 06:30:00|45574.2|45570.6|45564.4|45560.8|45575.5|45571.9|45563.2|45559.6|73
1756449300000|2025-08-29 06:35:00|45563.9|45560.3|45560.1|45556.5|45564.3|45560.7|45557.2|45553.6|32
1756449600000|2025-08-29 06:40:00|45559.6|45556|45568.7|45565.1|45571.5|45567.9|45557.6|45554|23
1756449900000|2025-08-29 06:45:00|45569.2|45565.6|45552.5|45548.9|45569.2|45565.6|45550|45546.4|53
1756450200000|2025-08-29 06:50:00|45553.8|45550.2|45560|45556.4|45560.4|45556.8|45547.3|45543.7|123
1756450500000|2025-08-29 06:55:00|45561|45557.4|45548.9|45545.3|45563.9|45560.3|45548.9|45545.3|131
1756450800000|2025-08-29 07:00:00|45548.4|45544.8|45562.6|45559|45567.3|45563.7|45540|45536.4|97
1756451100000|2025-08-29 07:05:00|45562.1|45558.5|45567.8|45564.2|45570.5|45566.9|45561.3|45557.7|68
1756451400000|2025-08-29 07:10:00|45565.8|45562.2|45562.3|45558.7|45574.5|45570.9|45559.9|45556.3|76
1756451700000|2025-08-29 07:15:00|45561.8|45558.2|45563.3|45559.7|45565.9|45562.3|45554|45550.4|123
1756452000000|2025-08-29 07:20:00|45562.8|45559.2|45548.4|45544.8|45566.4|45562.8|45545.6|45542|120
1756452300000|2025-08-29 07:25:00|45548|45544.4|45540.4|45536.8|45548.6|45545|45535.7|45532.1|106
1756452600000|2025-08-29 07:30:00|45539.9|45536.3|45534.5|45530.9|45543|45539.4|45529.6|45526|58
1756452900000|2025-08-29 07:35:00|45534|45530.4|45544.8|45541.2|45548.5|45544.9|45525.4|45521.8|79
1756453200000|2025-08-29 07:40:00|45545.3|45541.7|45539.2|45535.6|45548.1|45544.5|45532.6|45529|72
1756453500000|2025-08-29 07:45:00|45538.7|45535.1|45534.6|45531|45539.4|45535.8|45531.3|45527.7|54
1756453800000|2025-08-29 07:50:00|45534.1|45530.5|45525.4|45521.8|45534.1|45530.5|45521|45517.4|94
1756454100000|2025-08-29 07:55:00|45531.4|45527.8|45525.4|45521.8|45532.6|45529|45521.8|45518.2|71
1756454400000|2025-08-29 08:00:00|45521.9|45518.3|45509.5|45505.9|45529.8|45526.2|45506.6|45503|216
1756454700000|2025-08-29 08:05:00|45510|45506.4|45511.1|45507.5|45516.1|45512.5|45503.3|45499.7|150
1756455000000|2025-08-29 08:10:00|45510.6|45507|45504.4|45500.8|45511.4|45507.8|45500.2|45496.6|187
1756455300000|2025-08-29 08:15:00|45504.9|45501.3|45497.4|45493.8|45508.4|45504.8|45496.7|45493.1|132
1756455600000|2025-08-29 08:20:00|45497.9|45494.3|45506.3|45502.7|45516.1|45512.5|45494.7|45491.1|106
1756455900000|2025-08-29 08:25:00|45506.8|45503.2|45501.3|45497.7|45511.6|45508|45496.6|45493|197
1756456200000|2025-08-29 08:30:00|45501.8|45498.2|45510.6|45507|45514.1|45510.5|45498.6|45495|106
1756456500000|2025-08-29 08:35:00|45511.1|45507.5|45500.2|45496.6|45512.1|45508.5|45499.7|45496.1|125
1756456800000|2025-08-29 08:40:00|45499.2|45495.6|45499.5|45495.9|45505|45501.4|45493.1|45489.5|81
1756457100000|2025-08-29 08:45:00|45499|45495.4|45495|45491.4|45499.5|45495.9|45485.6|45482|94
1756457400000|2025-08-29 08:50:00|45495.5|45491.9|45486.4|45482.8|45498|45494.4|45481.7|45478.1|199
1756457700000|2025-08-29 08:55:00|45485.9|45482.3|45481|45477.4|45488.3|45484.7|45473.7|45470.1|269
1756458000000|2025-08-29 09:00:00|45479.5|45475.9|45474.7|45471.1|45487|45483.4|45457.5|45453.9|216
1756458300000|2025-08-29 09:05:00|45474.2|45470.6|45471.7|45468.1|45483.6|45480|45468.1|45464.5|135
1756458600000|2025-08-29 09:10:00|45472.5|45468.9|45479.3|45475.7|45480.8|45477.2|45466.6|45463|97
1756458900000|2025-08-29 09:15:00|45479.8|45476.2|45474.5|45470.9|45484.8|45481.2|45471|45467.4|103
1756459200000|2025-08-29 09:20:00|45474|45470.4|45481.2|45477.6|45485.6|45482|45471.2|45467.6|50
1756459500000|2025-08-29 09:25:00|45481.7|45478.1|45488.4|45484.8|45490.4|45486.8|45478.9|45475.3|86
1756459800000|2025-08-29 09:30:00|45488.9|45485.3|45487.3|45483.7|45493.3|45489.7|45482.8|45479.2|39
1756460100000|2025-08-29 09:35:00|45488.3|45484.7|45491.5|45487.9|45494.2|45490.6|45486.8|45483.2|31
1756460400000|2025-08-29 09:40:00|45491.8|45488.2|45493.7|45490.1|45497.3|45493.7|45487.2|45483.6|25
1756460700000|2025-08-29 09:45:00|45494.2|45490.6|45500.3|45496.7|45501|45497.4|45492.8|45489.2|50
1756461000000|2025-08-29 09:50:00|45499.8|45496.2|45496.8|45493.2|45502.3|45498.7|45496.1|45492.5|35
1756461300000|2025-08-29 09:55:00|45497.8|45494.2|45488.3|45484.7|45497.8|45494.2|45487.3|45483.7|57
1756461600000|2025-08-29 10:00:00|45488.8|45485.2|45486.3|45482.7|45489.8|45486.2|45475.3|45471.7|77
1756461900000|2025-08-29 10:05:00|45487.3|45483.7|45490|45486.4|45492.6|45489|45482.4|45478.8|54
1756462200000|2025-08-29 10:10:00|45490.5|45486.9|45486.9|45483.3|45500.5|45496.9|45484.7|45481.1|79
1756462500000|2025-08-29 10:15:00|45487.4|45483.8|45496|45492.4|45497.8|45494.2|45480.4|45476.8|34
1756462800000|2025-08-29 10:20:00|45496.5|45492.9|45497|45493.4|45497.8|45494.2|45487.4|45483.8|42
1756463100000|2025-08-29 10:25:00|45497.5|45493.9|45496|45492.4|45500|45496.4|45493|45489.4|53
1756463400000|2025-08-29 10:30:00|45495.5|45491.9|45493.7|45490.1|45495.6|45492|45484.2|45480.6|51
1756463700000|2025-08-29 10:35:00|45493.2|45489.6|45494.5|45490.9|45495.8|45492.2|45484.5|45480.9|64
1756464000000|2025-08-29 10:40:00|45495|45491.4|45489.2|45485.6|45496|45492.4|45486.8|45483.2|45
1756464300000|2025-08-29 10:45:00|45489.7|45486.1|45490|45486.4|45499.5|45495.9|45486.9|45483.3|66
1756464600000|2025-08-29 10:50:00|45490.5|45486.9|45497.7|45494.1|45498.7|45495.1|45489|45485.4|43
1756464900000|2025-08-29 10:55:00|45498.2|45494.6|45500.1|45496.5|45505|45501.4|45493.4|45489.8|165
1756465200000|2025-08-29 11:00:00|45499.6|45496|45496.4|45492.8|45499.6|45496|45485.9|45482.3|298
1756465500000|2025-08-29 11:05:00|45496.9|45493.3|45500.8|45497.2|45505|45501.4|45495.5|45491.9|77
1756465800000|2025-08-29 11:10:00|45500.3|45496.7|45503.5|45499.9|45510|45506.4|45498.2|45494.6|80
1756466100000|2025-08-29 11:15:00|45504|45500.4|45509.7|45506.1|45513.2|45509.6|45504|45500.4|100
1756466400000|2025-08-29 11:20:00|45509.2|45505.6|45505.2|45501.6|45516.3|45512.7|45505.2|45501.6|77
1756466700000|2025-08-29 11:25:00|45505.7|45502.1|45514.7|45511.1|45516.1|45512.5|45504.1|45500.5|103
1756467000000|2025-08-29 11:30:00|45514.2|45510.6|45504.2|45500.6|45514.7|45511.1|45504.2|45500.6|87
1756467300000|2025-08-29 11:35:00|45503.7|45500.1|45499.8|45496.2|45507.3|45503.7|45493.4|45489.8|108
1756467600000|2025-08-29 11:40:00|45498.3|45494.7|45503.4|45499.8|45510|45506.4|45496.4|45492.8|40
1756467900000|2025-08-29 11:45:00|45503.3|45499.7|45497.6|45494|45504.4|45500.8|45496.6|45493|35
1756468200000|2025-08-29 11:50:00|45497.1|45493.5|45495.2|45491.6|45497.6|45494|45489.4|45485.8|48
1756468500000|2025-08-29 11:55:00|45493.2|45489.6|45497.6|45494|45503.1|45499.5|45492.9|45489.3|141
1756468800000|2025-08-29 12:00:00|45497.1|45493.5|45482.5|45478.9|45497.1|45493.5|45480.6|45477|208
1756469100000|2025-08-29 12:05:00|45481.5|45477.9|45485.5|45481.9|45491.2|45487.6|45476.4|45472.8|219
1756469400000|2025-08-29 12:10:00|45484|45480.4|45495.4|45491.8|45495.4|45491.8|45482|45478.4|109
1756469700000|2025-08-29 12:15:00|45495.9|45492.3|45495.8|45492.2|45502.8|45499.2|45492.3|45488.7|118
1756470000000|2025-08-29 12:20:00|45495.3|45491.7|45501.8|45498.2|45505.6|45502|45491.9|45488.3|197
1756470300000|2025-08-29 12:25:00|45502.3|45498.7|45496.9|45493.3|45513|45509.4|45496.4|45492.8|127
1756470600000|2025-08-29 12:30:00|45496.6|45493|45531.8|45528.2|45565.3|45561.7|45496.6|45493|974
1756470900000|2025-08-29 12:35:00|45532|45528.4|45519.2|45515.6|45537|45533.4|45511.8|45508.2|164
1756471200000|2025-08-29 12:40:00|45519.7|45516.1|45518.7|45515.1|45528.9|45525.3|45507.4|45503.8|123
1756471500000|2025-08-29 12:45:00|45518.2|45514.6|45536.5|45532.9|45538.9|45535.3|45516.5|45512.9|113
1756471800000|2025-08-29 12:50:00|45534.5|45530.9|45534.6|45531|45541.8|45538.2|45525.3|45521.7|73
1756472100000|2025-08-29 12:55:00|45534.1|45530.5|45541.6|45538|45544.5|45540.9|45530.8|45527.2|69
1756472400000|2025-08-29 13:00:00|45540.6|45537|45553.9|45550.3|45557.1|45553.5|45538.5|45534.9|134
1756472700000|2025-08-29 13:05:00|45553.4|45549.8|45547|45543.4|45556|45552.4|45537.7|45534.1|91
1756473000000|2025-08-29 13:10:00|45548|45544.4|45549.7|45546.1|45554.8|45551.2|45543.8|45540.2|176
1756473300000|2025-08-29 13:15:00|45549.2|45545.6|45534.9|45531.3|45553|45549.4|45534|45530.4|216
1756473600000|2025-08-29 13:20:00|45535.4|45531.8|45542.1|45538.5|45554.6|45551|45531.8|45528.2|191
1756473900000|2025-08-29 13:25:00|45542.6|45539|45544.1|45540.5|45569.5|45565.9|45531.5|45527.9|1052
1756474200000|2025-08-29 13:30:00|45543.9|45541.5|45561.7|45559.3|45595.9|45593.5|45543.9|45541.5|4044
1756474500000|2025-08-29 13:35:00|45562.2|45559.8|45565.2|45562.8|45570|45567.6|45535.2|45532.8|949
1756474800000|2025-08-29 13:40:00|45565.7|45563.3|45612.3|45609.9|45615.2|45612.8|45564.6|45562.2|878
1756475100000|2025-08-29 13:45:00|45612.8|45610.4|45560.1|45557.7|45624|45621.6|45559.7|45557.3|1872
1756475400000|2025-08-29 13:50:00|45559.3|45556.9|45517.9|45515.5|45559.3|45556.9|45497.7|45495.3|1648
1756475700000|2025-08-29 13:55:00|45517.4|45515|45519.2|45516.8|45539.1|45536.7|45498.3|45495.9|1501
1756476000000|2025-08-29 14:00:00|45521.3|45518.9|45442.6|45440.2|45548.5|45546.1|45440.5|45438.1|1894
1756476300000|2025-08-29 14:05:00|45442.1|45439.7|45411.5|45409.1|45447.1|45444.7|45388.5|45386.1|2671
1756476600000|2025-08-29 14:10:00|45410.3|45407.9|45437.4|45435|45442.1|45439.7|45400.8|45398.4|1517
1756476900000|2025-08-29 14:15:00|45436.9|45434.5|45419.9|45417.5|45437|45434.6|45391.6|45389.2|1175
1756477200000|2025-08-29 14:20:00|45419.3|45416.9|45419.8|45417.4|45463|45460.6|45410.5|45408.1|1224
1756477500000|2025-08-29 14:25:00|45419.3|45416.9|45445.6|45443.2|45446.7|45444.3|45401.3|45398.9|854
1756477800000|2025-08-29 14:30:00|45445.3|45442.9|45488.5|45486.1|45488.8|45486.4|45432.5|45430.1|1062
1756478100000|2025-08-29 14:35:00|45488.7|45486.3|45504.7|45502.3|45522.5|45520.1|45461.2|45458.8|1341
1756478400000|2025-08-29 14:40:00|45505.2|45502.8|45451.7|45449.3|45515.6|45513.2|45448.7|45446.3|1294
1756478700000|2025-08-29 14:45:00|45452.2|45449.8|45414.2|45411.8|45460.7|45458.3|45400.3|45397.9|990
1756479000000|2025-08-29 14:50:00|45416.3|45413.9|45432.3|45429.9|45435.2|45432.8|45371.1|45368.7|1964
1756479300000|2025-08-29 14:55:00|45432.8|45430.4|45443.7|45441.3|45446.7|45444.3|45414.9|45412.5|921
1756479600000|2025-08-29 15:00:00|45441.8|45439.4|45442.4|45440|45463.2|45460.8|45427.2|45424.8|886
1756479900000|2025-08-29 15:05:00|45442.9|45440.5|45488.9|45486.5|45491.2|45488.8|45441|45438.6|641
1756480200000|2025-08-29 15:10:00|45488.3|45485.9|45467.4|45465|45500.8|45498.4|45466.1|45463.7|836
1756480500000|2025-08-29 15:15:00|45467.9|45465.5|45461.9|45459.5|45480.9|45478.5|45453.1|45450.7|500
1756480800000|2025-08-29 15:20:00|45461.4|45459|45458.3|45455.9|45464.5|45462.1|45437.4|45435|490
1756481100000|2025-08-29 15:25:00|45457.8|45455.4|45445|45442.6|45474.5|45472.1|45441.4|45439|464
1756481400000|2025-08-29 15:30:00|45446|45443.6|45435.8|45433.4|45458.3|45455.9|45426.5|45424.1|682
1756481700000|2025-08-29 15:35:00|45436.3|45433.9|45471.6|45469.2|45480.4|45478|45436|45433.6|373
1756482000000|2025-08-29 15:40:00|45472.5|45470.1|45451.5|45449.1|45477.7|45475.3|45451|45448.6|267
1756482300000|2025-08-29 15:45:00|45451|45448.6|45435.4|45433|45471.6|45469.2|45433.3|45430.9|348
1756482600000|2025-08-29 15:50:00|45434.5|45432.1|45426.7|45424.3|45434.5|45432.1|45413.9|45411.5|412
1756482900000|2025-08-29 15:55:00|45426.2|45423.8|45433.3|45430.9|45449.7|45447.3|45426.2|45423.8|304
1756483200000|2025-08-29 16:00:00|45432.8|45430.4|45473.1|45470.7|45479.3|45476.9|45427.2|45424.8|420
1756483500000|2025-08-29 16:05:00|45472.1|45469.7|45484.1|45481.7|45485.8|45483.4|45458.2|45455.8|430
1756483800000|2025-08-29 16:10:00|45484.9|45482.5|45483|45480.6|45496.7|45494.3|45477.1|45474.7|368
1756484100000|2025-08-29 16:15:00|45482.5|45480.1|45474.2|45471.8|45498.8|45496.4|45468.7|45466.3|436
1756484400000|2025-08-29 16:20:00|45477.2|45474.8|45496|45493.6|45496.9|45494.5|45477.2|45474.8|172
1756484700000|2025-08-29 16:25:00|45495.5|45493.1|45465.1|45462.7|45495.5|45493.1|45460.1|45457.7|428
1756485000000|2025-08-29 16:30:00|45465.4|45463|45507.2|45504.8|45512.9|45510.5|45464.6|45462.2|370
1756485300000|2025-08-29 16:35:00|45506.7|45504.3|45522.2|45519.8|45526.2|45523.8|45503.7|45501.3|274
1756485600000|2025-08-29 16:40:00|45518.6|45516.2|45517.3|45514.9|45519.6|45517.2|45502.8|45500.4|257
1756485900000|2025-08-29 16:45:00|45517.8|45515.4|45503.8|45501.4|45527.6|45525.2|45497.6|45495.2|253
1756486200000|2025-08-29 16:50:00|45505.8|45503.4|45512.7|45510.3|45514.3|45511.9|45496.6|45494.2|176
1756486500000|2025-08-29 16:55:00|45513.2|45510.8|45508.9|45506.5|45522.6|45520.2|45502.5|45500.1|158
1756486800000|2025-08-29 17:00:00|45508.4|45506|45473.7|45471.3|45510.8|45508.4|45471.9|45469.5|482
1756487100000|2025-08-29 17:05:00|45474.2|45471.8|45499.7|45497.3|45503.9|45501.5|45472.9|45470.5|249
1756487400000|2025-08-29 17:10:00|45498.6|45496.2|45488.6|45486.2|45499.5|45497.1|45477.6|45475.2|312
1756487700000|2025-08-29 17:15:00|45489.1|45486.7|45481.2|45478.8|45497.6|45495.2|45464.1|45461.7|281
1756488000000|2025-08-29 17:20:00|45483.1|45480.7|45484.6|45482.2|45506.2|45503.8|45481|45478.6|210
1756488300000|2025-08-29 17:25:00|45484.1|45481.7|45499.5|45497.1|45503.3|45500.9|45482.2|45479.8|157
1756488600000|2025-08-29 17:30:00|45495.8|45493.4|45498.7|45496.3|45510.5|45508.1|45482|45479.6|202
1756488900000|2025-08-29 17:35:00|45499.2|45496.8|45509.9|45507.5|45512.5|45510.1|45491.2|45488.8|179
1756489200000|2025-08-29 17:40:00|45509.8|45507.4|45518|45515.6|45528|45525.6|45509.3|45506.9|293
1756489500000|2025-08-29 17:45:00|45518.5|45516.1|45527.7|45525.3|45540.1|45537.7|45518|45515.6|311
1756489800000|2025-08-29 17:50:00|45530.4|45528|45543.2|45540.8|45565.1|45562.7|45528|45525.6|368
1756490100000|2025-08-29 17:55:00|45543.7|45541.3|45532.9|45530.5|45550.8|45548.4|45527.6|45525.2|313
1756490400000|2025-08-29 18:00:00|45532|45529.6|45508.1|45505.7|45533.7|45531.3|45506.6|45504.2|272
1756490700000|2025-08-29 18:05:00|45508.6|45506.2|45524.2|45521.8|45527.2|45524.8|45505.7|45503.3|181
1756491000000|2025-08-29 18:10:00|45526.3|45523.9|45521.5|45519.1|45532|45529.6|45512.6|45510.2|251
1756491300000|2025-08-29 18:15:00|45521|45518.6|45520.4|45518|45529.8|45527.4|45514.3|45511.9|150
1756491600000|2025-08-29 18:20:00|45521|45518.6|45517.2|45514.8|45523.3|45520.9|45498.7|45496.3|357
1756491900000|2025-08-29 18:25:00|45517.7|45515.3|45514|45511.6|45522.4|45520|45502.4|45500|133
1756492200000|2025-08-29 18:30:00|45513.4|45511|45530.8|45528.4|45533.1|45530.7|45513.3|45510.9|248
1756492500000|2025-08-29 18:35:00|45531.3|45528.9|45523.1|45520.7|45537.2|45534.8|45517.6|45515.2|188
1756492800000|2025-08-29 18:40:00|45522.5|45520.1|45509.2|45506.8|45528.6|45526.2|45508.1|45505.7|133
1756493100000|2025-08-29 18:45:00|45508.7|45506.3|45523|45520.6|45532.1|45529.7|45507.8|45505.4|172
1756493400000|2025-08-29 18:50:00|45521.3|45518.9|45514.3|45511.9|45522.2|45519.8|45502.2|45499.8|171
1756493700000|2025-08-29 18:55:00|45513.8|45511.4|45517|45514.6|45520.1|45517.7|45504.4|45502|130
1756494000000|2025-08-29 19:00:00|45518.3|45515.9|45531.6|45529.2|45533.8|45531.4|45506.2|45503.8|194
1756494300000|2025-08-29 19:05:00|45531.7|45529.3|45535.5|45533.1|45549.5|45547.1|45531.6|45529.2|239
1756494600000|2025-08-29 19:10:00|45534.6|45532.2|45529.4|45527|45542.2|45539.8|45524.1|45521.7|190
1756494900000|2025-08-29 19:15:00|45528.9|45526.5|45547.6|45545.2|45548.6|45546.2|45528.2|45525.8|135
1756495200000|2025-08-29 19:20:00|45548.7|45546.3|45547.9|45545.5|45553.1|45550.7|45534.9|45532.5|209
1756495500000|2025-08-29 19:25:00|45547.4|45545|45532.7|45530.3|45551.2|45548.8|45522.3|45519.9|370
1756495800000|2025-08-29 19:30:00|45533.6|45531.2|45522.5|45520.1|45546|45543.6|45521.5|45519.1|300
1756496100000|2025-08-29 19:35:00|45522|45519.6|45517.7|45515.3|45523.8|45521.4|45500.9|45498.5|599
1756496400000|2025-08-29 19:40:00|45518|45515.6|45548.9|45546.5|45555.4|45553|45515.4|45513|473
1756496700000|2025-08-29 19:45:00|45548.4|45546|45540.2|45537.8|45575.9|45573.5|45535.7|45533.3|750
1756497000000|2025-08-29 19:50:00|45538.6|45536.2|45504.5|45502.1|45557.6|45555.2|45488.6|45486.2|1949
1756497300000|2025-08-29 19:55:00|45501|45498.6|45547.4|45545|45561.4|45559|45492.2|45489.8|5290
1756497600000|2025-08-29 20:00:00|45534.1|45531.7|45546.1|45541.3|45562|45557.2|45532.1|45527.3|1404
1756497900000|2025-08-29 20:05:00|45547.1|45542.3|45535.9|45531.1|45547.1|45542.3|45529.5|45524.7|189
1756498200000|2025-08-29 20:10:00|45537.9|45533.1|45549.5|45544.7|45552.4|45547.6|45533.9|45529.1|131
1756498500000|2025-08-29 20:15:00|45549.8|45545|45541.3|45536.5|45550.8|45546|45537.8|45533|54
1756498800000|2025-08-29 20:20:00|45540.8|45536|45555.9|45551.1|45557.9|45553.1|45540.5|45535.7|89
1756499100000|2025-08-29 20:25:00|45552.9|45548.1|45551|45546.2|45552.9|45548.1|45545|45540.2|46
1756499400000|2025-08-29 20:30:00|45551.1|45546.3|45553.9|45549.1|45553.9|45549.1|45547.7|45542.9|66
1756499700000|2025-08-29 20:35:00|45553.5|45548.7|45546.3|45541.5|45555.1|45550.3|45545.8|45541|31
1756500000000|2025-08-29 20:40:00|45545.3|45540.5|45544.2|45539.4|45550.4|45545.6|45542.3|45537.5|48
1756500300000|2025-08-29 20:45:00|45544.3|45539.5|45552.3|45547.5|45552.3|45547.5|45544.3|45539.5|50
1756500600000|2025-08-29 20:50:00|45553.3|45548.5|45563.8|45559|45563.8|45559|45551.3|45546.5|71
1756500900000|2025-08-29 20:55:00|45561.8|45557|45560.7|45550.9|45564.8|45560|45555.4|45549.3|70
1756677600000|2025-08-31 22:00:00|45576.2|45571.4|45581.7|45576.9|45597.2|45592.4|45556.2|45551.4|83
1756677900000|2025-08-31 22:05:00|45581.2|45576.4|45609.5|45604.7|45619.3|45614.5|45578.5|45573.7|96
1756678200000|2025-08-31 22:10:00|45610|45605.2|45615|45610.2|45621.5|45616.7|45605.7|45600.9|43
1756678500000|2025-08-31 22:15:00|45614.5|45609.7|45619|45614.2|45620.5|45615.7|45609|45604.2|42
1756678800000|2025-08-31 22:20:00|45619.5|45614.7|45605.9|45601.1|45619.5|45614.7|45599.6|45594.8|23
1756679100000|2025-08-31 22:25:00|45606.4|45601.6|45594|45589.2|45606.8|45602|45592.3|45587.5|27
1756679400000|2025-08-31 22:30:00|45594.5|45589.7|45601.6|45596.8|45611.1|45606.3|45594.5|45589.7|17
1756679700000|2025-08-31 22:35:00|45602.1|45597.3|45610.4|45605.6|45614.3|45609.5|45601.1|45596.3|31
1756680000000|2025-08-31 22:40:00|45610.9|45606.1|45617.3|45612.5|45621.5|45616.7|45609.7|45604.9|34
1756680300000|2025-08-31 22:45:00|45618.8|45614|45618.2|45613.4|45622.6|45617.8|45617.3|45612.5|16
1756680600000|2025-08-31 22:50:00|45619.2|45614.4|45629.7|45624.9|45631.1|45626.3|45618.7|45613.9|34
1756680900000|2025-08-31 22:55:00|45629|45624.2|45632.5|45627.7|45635.3|45630.5|45626.5|45621.7|48
1756681200000|2025-08-31 23:00:00|45632|45627.2|45652.1|45647.3|45661.3|45656.5|45632|45627.2|126
1756681500000|2025-08-31 23:05:00|45652.6|45647.8|45642.2|45637.4|45655.2|45650.4|45640.8|45636|37
1756681800000|2025-08-31 23:10:00|45642.1|45637.3|45637|45632.2|45644.1|45639.3|45633.9|45629.1|19
1756682100000|2025-08-31 23:15:00|45637.5|45632.7|45626.5|45621.7|45641|45636.2|45624.5|45619.7|46
1756682400000|2025-08-31 23:20:00|45626|45621.2|45627.3|45622.5|45632.5|45627.7|45624.6|45619.8|9
1756682700000|2025-08-31 23:25:00|45626.8|45622|45629.5|45624.7|45631.1|45626.3|45624.6|45619.8|8
1756683000000|2025-08-31 23:30:00|45630|45625.2|45624.6|45619.8|45633|45628.2|45624.6|45619.8|14
1756683300000|2025-08-31 23:35:00|45625.1|45620.3|45623.5|45618.7|45628|45623.2|45620.5|45615.7|39
1756683600000|2025-08-31 23:40:00|45623|45618.2|45632.3|45627.5|45633.4|45628.6|45621.9|45617.1|12
1756683900000|2025-08-31 23:45:00|45632.9|45628.1|45628|45623.2|45634.4|45629.6|45622|45617.2|11
1756684200000|2025-08-31 23:50:00|45627.5|45622.7|45626.5|45621.7|45629.5|45624.7|45621.9|45617.1|15
1756684500000|2025-08-31 23:55:00|45627|45622.2|45631.2|45626.4|45632.2|45627.4|45623.5|45618.7|10
1756684800000|2025-09-01 00:00:00|45631.7|45626.9|45626.3|45621.5|45640|45635.2|45616.2|45611.4|73
1756685100000|2025-09-01 00:05:00|45625.8|45621|45641.5|45636.7|45649.4|45644.6|45623.8|45619|30
1756685400000|2025-09-01 00:10:00|45642|45637.2|45675.2|45670.4|45675.2|45670.4|45635.2|45630.4|226
1756685700000|2025-09-01 00:15:00|45675|45670.2|45653.7|45648.9|45675.7|45670.9|45653|45648.2|139
1756686000000|2025-09-01 00:20:00|45654.2|45649.4|45637.3|45632.5|45654.2|45649.4|45633.2|45628.4|37
1756686300000|2025-09-01 00:25:00|45636.8|45632|45637.2|45632.4|45638.5|45633.7|45619.9|45615.1|36
1756686600000|2025-09-01 00:30:00|45636.7|45631.9|45638.3|45633.5|45656.5|45651.7|45636.2|45631.4|30
1756686900000|2025-09-01 00:35:00|45639.3|45634.5|45639.3|45634.5|45641.8|45637|45633.1|45628.3|16
1756687200000|2025-09-01 00:40:00|45639.8|45635|45647.6|45642.8|45651.1|45646.3|45637.6|45632.8|13
1756687500000|2025-09-01 00:45:00|45648.1|45643.3|45656.9|45652.1|45659.1|45654.3|45646.6|45641.8|98
1756687800000|2025-09-01 00:50:00|45655.4|45650.6|45648.9|45644.1|45655.4|45650.6|45647.9|45643.1|25
1756688100000|2025-09-01 00:55:00|45648.4|45643.6|45653.9|45649.1|45654.5|45649.7|45646.9|45642.1|20
1756688400000|2025-09-01 01:00:00|45654.4|45649.6|45651.8|45647|45654.4|45649.6|45644.6|45639.8|33
1756688700000|2025-09-01 01:05:00|45651.3|45646.5|45635.7|45630.9|45651.8|45647|45633.2|45628.4|41
1756689000000|2025-09-01 01:10:00|45635.9|45631.1|45633.9|45629.1|45638.6|45633.8|45628.3|45623.5|41
1756689300000|2025-09-01 01:15:00|45634.4|45629.6|45630.9|45626.1|45639.9|45635.1|45630.4|45625.6|19
1756689600000|2025-09-01 01:20:00|45630.4|45625.6|45617.2|45612.4|45630.4|45625.6|45615.7|45610.9|22
1756689900000|2025-09-01 01:25:00|45617.7|45612.9|45626.2|45621.4|45631.4|45626.6|45617.7|45612.9|16
1756690200000|2025-09-01 01:30:00|45625.7|45620.9|45624.1|45619.3|45631.4|45626.6|45619.4|45614.6|21
1756690500000|2025-09-01 01:35:00|45623.6|45618.8|45615.7|45610.9|45624.9|45620.1|45612.6|45607.8|38
1756690800000|2025-09-01 01:40:00|45614.7|45609.9|45621.8|45617|45628.5|45623.7|45614.7|45609.9|51
1756691100000|2025-09-01 01:45:00|45622.2|45617.4|45624.5|45619.7|45628.5|45623.7|45621.2|45616.4|52
1756691400000|2025-09-01 01:50:00|45624|45619.2|45603.8|45599|45626.9|45622.1|45602.1|45597.3|147
1756691700000|2025-09-01 01:55:00|45603.3|45598.5|45605.2|45600.4|45611.2|45606.4|45600.8|45596|39
1756692000000|2025-09-01 02:00:00|45605.7|45600.9|45594.6|45589.8|45606.6|45601.8|45592.6|45587.8|45
1756692300000|2025-09-01 02:05:00|45594.1|45589.3|45589.1|45584.3|45598.7|45593.9|45588.6|45583.8|39
1756692600000|2025-09-01 02:10:00|45588.6|45583.8|45581.3|45576.5|45588.9|45584.1|45573.5|45568.7|103
1756692900000|2025-09-01 02:15:00|45580.8|45576|45561.6|45556.8|45583.1|45578.3|45561.6|45556.8|104
1756693200000|2025-09-01 02:20:00|45561.1|45556.3|45560.6|45555.8|45574.5|45569.7|45553.3|45548.5|78
1756693500000|2025-09-01 02:25:00|45560.1|45555.3|45566.8|45562|45569.4|45564.6|45551.7|45546.9|153
1756693800000|2025-09-01 02:30:00|45566.3|45561.5|45565.1|45560.3|45566.3|45561.5|45551.3|45546.5|77
1756694100000|2025-09-01 02:35:00|45564.6|45559.8|45570.5|45565.7|45575.9|45571.1|45562.7|45557.9|30
1756694400000|2025-09-01 02:40:00|45571|45566.2|45558.2|45553.4|45580.5|45575.7|45556.9|45552.1|155
1756694700000|2025-09-01 02:45:00|45558.7|45553.9|45572.4|45567.6|45573.4|45568.6|45556.1|45551.3|129
1756695000000|2025-09-01 02:50:00|45572.9|45568.1|45566.6|45561.8|45574.4|45569.6|45560.6|45555.8|33
1756695300000|2025-09-01 02:55:00|45568.1|45563.3|45563.8|45559|45571.6|45566.8|45560.8|45556|13
1756695600000|2025-09-01 03:00:00|45564.3|45559.5|45578.1|45573.3|45578.3|45573.5|45555.2|45550.4|103
1756695900000|2025-09-01 03:05:00|45577.1|45572.3|45576|45571.2|45582.3|45577.5|45571|45566.2|34
1756696200000|2025-09-01 03:10:00|45576.5|45571.7|45577.1|45572.3|45581.4|45576.6|45573.1|45568.3|31
1756696500000|2025-09-01 03:15:00|45577.6|45572.8|45556.3|45551.5|45587.4|45582.6|45556.3|45551.5|154
1756696800000|2025-09-01 03:20:00|45557.3|45552.5|45515.1|45510.3|45559.3|45554.5|45513.1|45508.3|340
1756697100000|2025-09-01 03:25:00|45515.6|45510.8|45524.2|45519.4|45526.5|45521.7|45495.5|45490.7|304
1756697400000|2025-09-01 03:30:00|45524.7|45519.9|45532.9|45528.1|45543.7|45538.9|45524.7|45519.9|228
1756697700000|2025-09-01 03:35:00|45530.9|45526.1|45531.1|45526.3|45540.8|45536|45522.8|45518|257
1756698000000|2025-09-01 03:40:00|45531.6|45526.8|45526.6|45521.8|45541.7|45536.9|45523.3|45518.5|88
1756698300000|2025-09-01 03:45:00|45527.1|45522.3|45533.2|45528.4|45534.2|45529.4|45524.1|45519.3|43
1756698600000|2025-09-01 03:50:00|45533.7|45528.9|45527.9|45523.1|45537.2|45532.4|45527.2|45522.4|20
1756698900000|2025-09-01 03:55:00|45528.4|45523.6|45527.2|45522.4|45537.6|45532.8|45525.7|45520.9|26
1756699200000|2025-09-01 04:00:00|45526.7|45521.9|45528.4|45523.6|45529.9|45525.1|45519|45514.2|25
1756699500000|2025-09-01 04:05:00|45528.9|45524.1|45536.1|45531.3|45539.6|45534.8|45523.9|45519.1|23
1756699800000|2025-09-01 04:10:00|45536.6|45531.8|45533.8|45529|45542.9|45538.1|45533.3|45528.5|32
1756700100000|2025-09-01 04:15:00|45534.3|45529.5|45529.1|45524.3|45538.1|45533.3|45525.1|45520.3|32
1756700400000|2025-09-01 04:20:00|45529.6|45524.8|45536.9|45532.1|45540.4|45535.6|45529.6|45524.8|17
1756700700000|2025-09-01 04:25:00|45537.4|45532.6|45526.5|45521.7|45539.6|45534.8|45525.5|45520.7|13
1756701000000|2025-09-01 04:30:00|45526|45521.2|45522.7|45517.9|45530.7|45525.9|45512.6|45507.8|30
1756701300000|2025-09-01 04:35:00|45522.2|45517.4|45514|45509.2|45524.7|45519.9|45509.9|45505.1|51
1756701600000|2025-09-01 04:40:00|45513.5|45508.7|45524.1|45519.3|45528.4|45523.6|45512.1|45507.3|28
1756701900000|2025-09-01 04:45:00|45524.6|45519.8|45540.5|45535.7|45541.4|45536.6|45523.6|45518.8|31
1756702200000|2025-09-01 04:50:00|45539|45534.2|45541.1|45536.3|45542.8|45538|45534.6|45529.8|43
1756702500000|2025-09-01 04:55:00|45540.6|45535.8|45526.9|45522.1|45548.6|45543.8|45526.9|45522.1|95
1756702800000|2025-09-01 05:00:00|45528.4|45523.6|45518.1|45513.3|45530.5|45525.7|45513.4|45508.6|319
1756703100000|2025-09-01 05:05:00|45517.6|45512.8|45525.5|45520.7|45533.7|45528.9|45513.1|45508.3|450
1756703400000|2025-09-01 05:10:00|45525|45520.2|45528.2|45523.4|45530.7|45525.9|45514.9|45510.1|155
1756703700000|2025-09-01 05:15:00|45528.7|45523.9|45524.3|45519.5|45532.1|45527.3|45515.5|45510.7|35
1756704000000|2025-09-01 05:20:00|45523.8|45519|45525.8|45521|45532.6|45527.8|45523.8|45519|15
1756704300000|2025-09-01 05:25:00|45525.3|45520.5|45525.9|45521.1|45530.2|45525.4|45520.6|45515.8|28
1756704600000|2025-09-01 05:30:00|45526.1|45521.3|45527.8|45523|45529.3|45524.5|45521.9|45517.1|22
1756704900000|2025-09-01 05:35:00|45527.3|45522.5|45533.1|45528.3|45535.6|45530.8|45524.7|45519.9|34
1756705200000|2025-09-01 05:40:00|45533.6|45528.8|45532.6|45527.8|45540.1|45535.3|45527.7|45522.9|47
1756705500000|2025-09-01 05:45:00|45533.1|45528.3|45514.6|45509.8|45533.1|45528.3|45503.7|45498.9|62
1756705800000|2025-09-01 05:50:00|45515.1|45510.3|45518|45513.2|45527.5|45522.7|45511|45506.2|152
1756706100000|2025-09-01 05:55:00|45518.5|45513.7|45516.3|45511.5|45522.3|45517.5|45512.2|45507.4|23
1756706400000|2025-09-01 06:00:00|45515.3|45511.7|45491.7|45488.1|45519.1|45515.5|45489.9|45486.3|95
1756706700000|2025-09-01 06:05:00|45492.9|45489.3|45498.3|45494.7|45505.5|45501.9|45487.1|45483.5|102
1756707000000|2025-09-01 06:10:00|45496.8|45493.2|45498.5|45494.9|45499.5|45495.9|45492.3|45488.7|69
1756707300000|2025-09-01 06:15:00|45498|45494.4|45495|45491.4|45498.5|45494.9|45482.3|45478.7|99
1756707600000|2025-09-01 06:20:00|45495.5|45491.9|45506.6|45503|45508.7|45505.1|45492.5|45488.9|287
1756707900000|2025-09-01 06:25:00|45507.1|45503.5|45498.7|45495.1|45508.1|45504.5|45488.4|45484.8|518
1756708200000|2025-09-01 06:30:00|45499.2|45495.6|45517.2|45513.6|45520.6|45517|45499.2|45495.6|122
1756708500000|2025-09-01 06:35:00|45517.7|45514.1|45524.8|45521.2|45540.2|45536.6|45514.2|45510.6|141
1756708800000|2025-09-01 06:40:00|45524.3|45520.7|45541.5|45537.9|45541.5|45537.9|45515.6|45512|350
1756709100000|2025-09-01 06:45:00|45542|45538.4|45539.2|45535.6|45558.7|45555.1|45536|45532.4|112
1756709400000|2025-09-01 06:50:00|45538.7|45535.1|45524.8|45521.2|45547.8|45544.2|45520.6|45517|51
1756709700000|2025-09-01 06:55:00|45524.6|45521|45526.9|45523.3|45538.2|45534.6|45524.6|45521|97
1756710000000|2025-09-01 07:00:00|45528.4|45524.8|45543.5|45539.9|45555.3|45551.7|45524.2|45520.6|434
1756710300000|2025-09-01 07:05:00|45544|45540.4|45536.1|45532.5|45544.5|45540.9|45525.5|45521.9|188
1756710600000|2025-09-01 07:10:00|45536.6|45533|45520.9|45517.3|45542.2|45538.6|45520.3|45516.7|81
1756710900000|2025-09-01 07:15:00|45521.4|45517.8|45523.4|45519.8|45529.2|45525.6|45516.9|45513.3|51
1756711200000|2025-09-01 07:20:00|45523.9|45520.3|45524.1|45520.5|45527.7|45524.1|45507.5|45503.9|89
1756711500000|2025-09-01 07:25:00|45524.3|45520.7|45543.6|45540|45545.3|45541.7|45518.1|45514.5|49
1756711800000|2025-09-01 07:30:00|45543.9|45540.3|45550.4|45546.8|45554.5|45550.9|45538.6|45535|109
1756712100000|2025-09-01 07:35:00|45550.1|45546.5|45551.8|45548.2|45555.9|45552.3|45541.5|45537.9|83
1756712400000|2025-09-01 07:40:00|45552.2|45548.6|45549.1|45545.5|45553|45549.4|45543.4|45539.8|59
1756712700000|2025-09-01 07:45:00|45549.6|45546|45548.5|45544.9|45557.9|45554.3|45546.5|45542.9|49
1756713000000|2025-09-01 07:50:00|45549|45545.4|45543.6|45540|45550|45546.4|45543.2|45539.6|41
1756713300000|2025-09-01 07:55:00|45540.1|45536.5|45545.9|45542.3|45547.4|45543.8|45529.2|45525.6|71
1756713600000|2025-09-01 08:00:00|45546.9|45543.3|45537.1|45533.5|45547.8|45544.2|45520.2|45516.6|616
1756713900000|2025-09-01 08:05:00|45537.6|45534|45546.9|45543.3|45547.6|45544|45532.7|45529.1|373
1756714200000|2025-09-01 08:10:00|45545.9|45542.3|45547.5|45543.9|45553.5|45549.9|45537.6|45534|43
1756714500000|2025-09-01 08:15:00|45549|45545.4|45545.2|45541.6|45553|45549.4|45539.9|45536.3|37
1756714800000|2025-09-01 08:20:00|45545.7|45542.1|45561.8|45558.2|45566|45562.4|45539.5|45535.9|141
1756715100000|2025-09-01 08:25:00|45561.3|45557.7|45571.5|45567.9|45573.6|45570|45557.9|45554.3|87
1756715400000|2025-09-01 08:30:00|45571.7|45568.1|45577.3|45573.7|45582.4|45578.8|45568.1|45564.5|37
1756715700000|2025-09-01 08:35:00|45577.8|45574.2|45591|45587.4|45596.8|45593.2|45577.1|45573.5|95
1756716000000|2025-09-01 08:40:00|45591.5|45587.9|45595.3|45591.7|45612.4|45608.8|45587.3|45583.7|290
1756716300000|2025-09-01 08:45:00|45595.8|45592.2|45588.3|45584.7|45605.5|45601.9|45584.1|45580.5|161
1756716600000|2025-09-01 08:50:00|45588.8|45585.2|45589.2|45585.6|45597|45593.4|45584.2|45580.6|42
1756716900000|2025-09-01 08:55:00|45588.7|45585.1|45587.3|45583.7|45592.5|45588.9|45582.3|45578.7|36
1756717200000|2025-09-01 09:00:00|45587.6|45584|45582.7|45579.1|45588|45584.4|45576|45572.4|46
1756717500000|2025-09-01 09:05:00|45582.2|45578.6|45574|45570.4|45582.9|45579.3|45573.1|45569.5|34
1756717800000|2025-09-01 09:10:00|45573.5|45569.9|45567.9|45564.3|45573.5|45569.9|45565|45561.4|14
1756718100000|2025-09-01 09:15:00|45567.4|45563.8|45570.3|45566.7|45570.8|45567.2|45559.9|45556.3|74
1756718400000|2025-09-01 09:20:00|45570.8|45567.2|45576.9|45573.3|45577.9|45574.3|45564.2|45560.6|302
1756718700000|2025-09-01 09:25:00|45577.4|45573.8|45580.2|45576.6|45580.7|45577.1|45575.3|45571.7|53
1756719000000|2025-09-01 09:30:00|45580.7|45577.1|45563.4|45559.8|45582.6|45579|45561.8|45558.2|92
1756719300000|2025-09-01 09:35:00|45563.9|45560.3|45568.4|45564.8|45571.3|45567.7|45561.6|45558|22
1756719600000|2025-09-01 09:40:00|45567.9|45564.3|45558.6|45555|45568.4|45564.8|45556.6|45553|81
1756719900000|2025-09-01 09:45:00|45558.1|45554.5|45543.8|45540.2|45561.1|45557.5|45539.9|45536.3|246
1756720200000|2025-09-01 09:50:00|45543.3|45539.7|45541.8|45538.2|45552.9|45549.3|45538.3|45534.7|197
1756720500000|2025-09-01 09:55:00|45541.3|45537.7|45547.1|45543.5|45549.8|45546.2|45539.2|45535.6|42
1756720800000|2025-09-01 10:00:00|45547.6|45544|45535.9|45532.3|45548.5|45544.9|45535.6|45532|54
1756721100000|2025-09-01 10:05:00|45536.4|45532.8|45545.2|45541.6|45545.2|45541.6|45534.9|45531.3|41
1756721400000|2025-09-01 10:10:00|45544.7|45541.1|45552|45548.4|45557.1|45553.5|45540.1|45536.5|73
1756721700000|2025-09-01 10:15:00|45551.5|45547.9|45546.9|45543.3|45551.5|45547.9|45543.8|45540.2|21
1756722000000|2025-09-01 10:20:00|45547.2|45543.6|45543.6|45540|45549.9|45546.3|45536.6|45533|38
1756722300000|2025-09-01 10:25:00|45544.1|45540.5|45536.5|45532.9|45546.6|45543|45535.4|45531.8|40
1756722600000|2025-09-01 10:30:00|45536|45532.4|45539.2|45535.6|45539.5|45535.9|45526.8|45523.2|111
1756722900000|2025-09-01 10:35:00|45539.7|45536.1|45546.4|45542.8|45548.4|45544.8|45539.4|45535.8|53
1756723200000|2025-09-01 10:40:00|45546.3|45542.7|45556|45552.4|45565.1|45561.5|45542.8|45539.2|432
1756723500000|2025-09-01 10:45:00|45555|45551.4|45551.3|45547.7|45555|45551.4|45541|45537.4|259
1756723800000|2025-09-01 10:50:00|45551.8|45548.2|45545.9|45542.3|45556.7|45553.1|45542.3|45538.7|159
1756724100000|2025-09-01 10:55:00|45546.4|45542.8|45546.3|45542.7|45554.1|45550.5|45539.7|45536.1|51
1756724400000|2025-09-01 11:00:00|45544.3|45540.7|45547.9|45544.3|45551.9|45548.3|45538.9|45535.3|138
1756724700000|2025-09-01 11:05:00|45547.4|45543.8|45544.3|45540.7|45547.4|45543.8|45538.5|45534.9|38
1756725000000|2025-09-01 11:10:00|45544.8|45541.2|45534.1|45530.5|45544.8|45541.2|45534.1|45530.5|32
1756725300000|2025-09-01 11:15:00|45533.6|45530|45536.5|45532.9|45538.9|45535.3|45533|45529.4|36
1756725600000|2025-09-01 11:20:00|45536.1|45532.5|45529.4|45525.8|45541.6|45538|45529.1|45525.5|51
1756725900000|2025-09-01 11:25:00|45529.9|45526.3|45527.9|45524.3|45532.8|45529.2|45527.4|45523.8|33
1756726200000|2025-09-01 11:30:00|45527.4|45523.8|45525.6|45522|45528.3|45524.7|45517.5|45513.9|45
1756726500000|2025-09-01 11:35:00|45526.1|45522.5|45513.9|45510.3|45526.1|45522.5|45506.5|45502.9|63
1756726800000|2025-09-01 11:40:00|45514.4|45510.8|45504.4|45500.8|45517.5|45513.9|45504|45500.4|32
1756727100000|2025-09-01 11:45:00|45504.9|45501.3|45498.5|45494.9|45508.4|45504.8|45492.5|45488.9|34
1756727400000|2025-09-01 11:50:00|45496|45492.4|45507|45503.4|45507.5|45503.9|45494.5|45490.9|49
1756727700000|2025-09-01 11:55:00|45507.5|45503.9|45500.5|45496.9|45511.4|45507.8|45498.9|45495.3|29
1756728000000|2025-09-01 12:00:00|45500|45496.4|45497.5|45493.9|45501.9|45498.3|45492|45488.4|58
1756728300000|2025-09-01 12:05:00|45498.5|45494.9|45491|45487.4|45498.5|45494.9|45484.2|45480.6|62
1756728600000|2025-09-01 12:10:00|45490.5|45486.9|45499.9|45496.3|45499.9|45496.3|45490|45486.4|35
1756728900000|2025-09-01 12:15:00|45500.4|45496.8|45495|45491.4|45500.9|45497.3|45489.5|45485.9|71
1756729200000|2025-09-01 12:20:00|45494.5|45490.9|45490.5|45486.9|45497.5|45493.9|45487|45483.4|35
1756729500000|2025-09-01 12:25:00|45491|45487.4|45498.7|45495.1|45500.2|45496.6|45490|45486.4|23
1756729800000|2025-09-01 12:30:00|45498.2|45494.6|45507.5|45503.9|45508|45504.4|45493.4|45489.8|93
1756730100000|2025-09-01 12:35:00|45508|45504.4|45493|45489.4|45508.9|45505.3|45493|45489.4|87
1756730400000|2025-09-01 12:40:00|45492.7|45489.1|45474.5|45470.9|45497.8|45494.2|45474|45470.4|173
1756730700000|2025-09-01 12:45:00|45474|45470.4|45480.1|45476.5|45485.9|45482.3|45460.9|45457.3|753
1756731000000|2025-09-01 12:50:00|45480.6|45477|45479.9|45476.3|45483.4|45479.8|45476.1|45472.5|64
1756731300000|2025-09-01 12:55:00|45479.4|45475.8|45488.9|45485.3|45492.5|45488.9|45465.4|45461.8|156
1756731600000|2025-09-01 13:00:00|45489.4|45485.8|45486.1|45482.5|45493.5|45489.9|45483.3|45479.7|77
1756731900000|2025-09-01 13:05:00|45485.7|45482.1|45486.9|45483.3|45495.3|45491.7|45483.7|45480.1|92
1756732200000|2025-09-01 13:10:00|45486.4|45482.8|45489.8|45486.2|45490.8|45487.2|45482|45478.4|51
1756732500000|2025-09-01 13:15:00|45489.3|45485.7|45478.9|45475.3|45489.9|45486.3|45477.2|45473.6|53
1756732800000|2025-09-01 13:20:00|45481.4|45477.8|45502.2|45498.6|45503.2|45499.6|45480.4|45476.8|101
1756733100000|2025-09-01 13:25:00|45501.7|45498.1|45493|45489.4|45502.7|45499.1|45481|45477.4|218
1756733400000|2025-09-01 13:30:00|45491.8|45488.4|45470.6|45468.2|45494.3|45491.9|45452.1|45449.7|503
1756733700000|2025-09-01 13:35:00|45470.7|45468.3|45490|45487.6|45493.6|45491.2|45462.3|45459.9|232
1756734000000|2025-09-01 13:40:00|45489.5|45487.1|45493.8|45491.4|45498.2|45495.8|45484.8|45482.4|183
1756734300000|2025-09-01 13:45:00|45493.3|45490.9|45523|45520.6|45523.2|45520.8|45491|45488.6|245
1756734600000|2025-09-01 13:50:00|45522.7|45520.3|45528.5|45526.1|45534|45531.6|45518.8|45516.4|183
1756734900000|2025-09-01 13:55:00|45528|45525.6|45534.4|45532|45542.5|45540.1|45522.5|45520.1|315
1756735200000|2025-09-01 14:00:00|45533.9|45531.5|45524.1|45521.7|45542.2|45539.8|45512.4|45510|653
1756735500000|2025-09-01 14:05:00|45524.3|45521.9|45526.4|45524|45532.2|45529.8|45516|45513.6|531
1756735800000|2025-09-01 14:10:00|45525.9|45523.5|45524|45521.6|45531|45528.6|45519|45516.6|160
1756736100000|2025-09-01 14:15:00|45523.7|45521.3|45527.3|45524.9|45532.5|45530.1|45521.6|45519.2|69
1756736400000|2025-09-01 14:20:00|45527.2|45524.8|45529|45526.6|45533.5|45531.1|45521.4|45519|132
1756736700000|2025-09-01 14:25:00|45529.5|45527.1|45539.4|45537|45541.2|45538.8|45529|45526.6|84
1756737000000|2025-09-01 14:30:00|45539.9|45537.5|45533.9|45531.5|45544.7|45542.3|45532|45529.6|117
1756737300000|2025-09-01 14:35:00|45533.4|45531|45538.9|45536.5|45541.4|45539|45530.9|45528.5|88
1756737600000|2025-09-01 14:40:00|45539|45536.6|45540.6|45538.2|45542.8|45540.4|45528.8|45526.4|184
1756737900000|2025-09-01 14:45:00|45540.9|45538.5|45538|45535.6|45542.9|45540.5|45532|45529.6|162
1756738200000|2025-09-01 14:50:00|45537|45534.6|45541|45538.6|45544.1|45541.7|45536|45533.6|94
1756738500000|2025-09-01 14:55:00|45541.5|45539.1|45547|45544.6|45550.1|45547.7|45540.5|45538.1|99
1756738800000|2025-09-01 15:00:00|45549.1|45546.7|45543.2|45540.8|45549.1|45546.7|45532.5|45530.1|236
1756739100000|2025-09-01 15:05:00|45541.2|45538.8|45538.8|45536.4|45545.1|45542.7|45534.1|45531.7|352
1756739400000|2025-09-01 15:10:00|45539.1|45536.7|45543.1|45540.7|45546.7|45544.3|45530.9|45528.5|221
1756739700000|2025-09-01 15:15:00|45543.6|45541.2|45543.8|45541.4|45553|45550.6|45539.1|45536.7|538
1756740000000|2025-09-01 15:20:00|45544.9|45542.5|45549.3|45546.9|45553.2|45550.8|45543.9|45541.5|260
1756740300000|2025-09-01 15:25:00|45549.8|45547.4|45554.3|45551.9|45555.9|45553.5|45543.2|45540.8|120
1756740600000|2025-09-01 15:30:00|45550.9|45548.5|45552.8|45550.4|45556.8|45554.4|45542.9|45540.5|151
1756740900000|2025-09-01 15:35:00|45553.8|45551.4|45575.8|45573.4|45575.8|45573.4|45552.7|45550.3|222
1756741200000|2025-09-01 15:40:00|45575.7|45573.3|45566.1|45563.7|45584.5|45582.1|45561.7|45559.3|247
1756741500000|2025-09-01 15:45:00|45566|45563.6|45565.2|45562.8|45569.3|45566.9|45561.2|45558.8|68
1756741800000|2025-09-01 15:50:00|45564.9|45562.5|45560.9|45558.5|45569.4|45567|45559.5|45557.1|82
1756742100000|2025-09-01 15:55:00|45560.4|45558|45551.9|45549.5|45561.3|45558.9|45544.2|45541.8|520
1756742400000|2025-09-01 16:00:00|45552.4|45550|45547.3|45544.9|45557.6|45555.2|45544.1|45541.7|213
1756742700000|2025-09-01 16:05:00|45547.8|45545.4|45534|45531.6|45551|45548.6|45533.7|45531.3|72
1756743000000|2025-09-01 16:10:00|45534.7|45532.3|45533.6|45531.2|45537|45534.6|45529.1|45526.7|40
1756743300000|2025-09-01 16:15:00|45531.6|45529.2|45522.8|45520.4|45532.6|45530.2|45522.8|45520.4|46
1756743600000|2025-09-01 16:20:00|45523.3|45520.9|45524.3|45521.9|45526|45523.6|45519.5|45517.1|87
1756743900000|2025-09-01 16:25:00|45523.3|45520.9|45541.4|45539|45542.9|45540.5|45523.3|45520.9|150
1756744200000|2025-09-01 16:30:00|45543.9|45541.5|45552.5|45550.1|45560|45557.6|45528.8|45526.4|508
1756744500000|2025-09-01 16:35:00|45552.4|45550|45561.8|45559.4|45562.9|45560.5|45549.4|45547|65
1756744800000|2025-09-01 16:40:00|45559.3|45556.9|45564.8|45562.4|45566.9|45564.5|45558.2|45555.8|58
1756745100000|2025-09-01 16:45:00|45565.8|45563.4|45564.8|45562.4|45569.8|45567.4|45563.3|45560.9|48
1756745400000|2025-09-01 16:50:00|45564.3|45561.9|45564.8|45562.4|45567.3|45564.9|45563.8|45561.4|50
1756745700000|2025-09-01 16:55:00|45565.3|45562.9|45558.8|45556.4|45565.3|45562.9|45554.3|45551.9|87
1756746000000|2025-09-01 17:00:00|45562.9|45553.1|45561.8|45552|45562.9|45553.1|45556.2|45546.4|0
1756746300000|2025-09-01 17:05:00|45561.7|45551.9|45560.6|45550.8|45561.7|45551.9|45560.5|45550.7|0
1756746600000|2025-09-01 17:10:00|45560.5|45550.7|45555.6|45545.8|45561|45551.2|45555.5|45545.7|0
1756746900000|2025-09-01 17:15:00|45555.5|45545.7|45555.7|45545.9|45561.2|45551.4|45555.5|45545.7|0
1756747200000|2025-09-01 17:20:00|45555.6|45545.8|45556|45546.2|45556.1|45546.3|45555.6|45545.8|0
1756747500000|2025-09-01 17:25:00|45555.9|45546.1|45555.9|45546.1|45556|45546.2|45555.9|45546.1|0
1756747800000|2025-09-01 17:30:00|45556|45546.2|45561.5|45551.7|45561.7|45551.9|45556|45546.2|0
1756748100000|2025-09-01 17:35:00|45561.4|45551.6|45561.5|45551.7|45561.5|45551.7|45561.4|45551.6|0
1756748400000|2025-09-01 17:40:00|45561.6|45551.8|45570.7|45560.9|45570.7|45560.9|45561.6|45551.8|0
1756748700000|2025-09-01 17:45:00|45570.6|45560.8|45565.1|45555.3|45570.7|45560.9|45565.1|45555.3|0
1756749000000|2025-09-01 17:50:00|45564.7|45554.9|45564.7|45554.9|45564.7|45554.9|45564.7|45554.9|0
1756749300000|2025-09-01 17:55:00|45564|45554.2|45563.9|45554.1|45564|45554.2|45563.9|45554.1|0
1756749600000|2025-09-01 18:00:00|45568.5|45558.7|45568.3|45558.5|45568.5|45558.7|45568.3|45558.5|0
1756749900000|2025-09-01 18:05:00|45568.2|45558.4|45568.2|45558.4|45568.2|45558.4|45568.2|45558.4|0
1756750200000|2025-09-01 18:10:00|45568.1|45558.3|45568.1|45558.3|45568.1|45558.3|45568.1|45558.3|0
1756750500000|2025-09-01 18:15:00|45568|45558.2|45562.1|45552.3|45568|45558.2|45562.1|45552.3|0
1756751100000|2025-09-01 18:25:00|45562|45552.2|45561.9|45552.1|45562|45552.2|45561.9|45552.1|0
1756751400000|2025-09-01 18:30:00|45561.8|45552|45561.8|45552|45561.8|45552|45561.8|45552|0
1756751700000|2025-09-01 18:35:00|45557.6|45547.8|45556|45546.2|45557.6|45547.8|45556|45546.2|0
1756752000000|2025-09-01 18:40:00|45556.1|45546.3|45556.2|45546.4|45556.2|45546.4|45556.1|45546.3|0
1756752300000|2025-09-01 18:45:00|45560.4|45550.6|45561.6|45551.8|45561.7|45551.9|45560.4|45550.6|0
1756752600000|2025-09-01 18:50:00|45561.5|45551.7|45561.5|45551.7|45561.5|45551.7|45561.5|45551.7|0
1756753200000|2025-09-01 19:00:00|45565.7|45555.9|45560.9|45551.1|45567|45557.2|45560.9|45551.1|0
1756753500000|2025-09-01 19:05:00|45560.8|45551|45560.8|45551|45560.8|45551|45560.8|45551|0
1756754100000|2025-09-01 19:15:00|45560.9|45551.1|45560.9|45551.1|45560.9|45551.1|45560.8|45551|0
1756754400000|2025-09-01 19:20:00|45560.8|45551|45560.9|45551.1|45560.9|45551.1|45560.8|45551|0
1756754700000|2025-09-01 19:25:00|45560.8|45551|45560.8|45551|45560.9|45551.1|45560.8|45551|0
1756755000000|2025-09-01 19:30:00|45559.7|45549.9|45565.7|45555.9|45565.7|45555.9|45559.7|45549.9|0
1756755300000|2025-09-01 19:35:00|45566.6|45556.8|45561.1|45551.3|45566.6|45556.8|45561|45551.2|0
1756755600000|2025-09-01 19:40:00|45560.5|45550.7|45567.8|45558|45567.9|45558.1|45560.5|45550.7|0
1756755900000|2025-09-01 19:45:00|45567.9|45558.1|45567.8|45558|45567.9|45558.1|45567.8|45558|0
1756756200000|2025-09-01 19:50:00|45567.9|45558.1|45567.8|45558|45567.9|45558.1|45567.8|45558|0
1756756500000|2025-09-01 19:55:00|45572|45562.2|45574|45564.2|45574|45564.2|45567.7|45557.9|0
1756764000000|2025-09-01 22:00:00|45561.6|45551.8|45552.2|45547.4|45564.5|45559.7|45535.3|45530.5|32
1756764300000|2025-09-01 22:05:00|45552.7|45547.9|45551.2|45546.4|45559.9|45555.1|45550.8|45546|12
1756764600000|2025-09-01 22:10:00|45551.7|45546.9|45558.5|45553.7|45560.2|45555.4|45551.7|45546.9|19
1756764900000|2025-09-01 22:15:00|45559.5|45554.7|45566.3|45561.5|45569.3|45564.5|45559.5|45554.7|36
1756765200000|2025-09-01 22:20:00|45566.8|45562|45570.1|45565.3|45571.3|45566.5|45563.7|45558.9|13
1756765500000|2025-09-01 22:25:00|45569.4|45564.6|45541|45536.2|45569.4|45564.6|45540.2|45535.4|37
1756765800000|2025-09-01 22:30:00|45541.5|45536.7|45542.9|45538.1|45542.9|45538.1|45537.9|45533.1|7
1756766100000|2025-09-01 22:35:00|45543.4|45538.6|45546.3|45541.5|45547.3|45542.5|45540.9|45536.1|11
1756766400000|2025-09-01 22:40:00|45546.8|45542|45540.8|45536|45548.3|45543.5|45539.4|45534.6|19
1756766700000|2025-09-01 22:45:00|45540.3|45535.5|45538.1|45533.3|45543.3|45538.5|45537.6|45532.8|2
1756767000000|2025-09-01 22:50:00|45537.6|45532.8|45517.1|45512.3|45538.4|45533.6|45513.9|45509.1|58
1756767300000|2025-09-01 22:55:00|45516.6|45511.8|45507.9|45503.1|45517.1|45512.3|45501|45496.2|69
1756767600000|2025-09-01 23:00:00|45508.4|45503.6|45497.9|45493.1|45514.7|45509.9|45492.5|45487.7|34
1756767900000|2025-09-01 23:05:00|45498.4|45493.6|45497.6|45492.8|45506.4|45501.6|45494.1|45489.3|61
1756768200000|2025-09-01 23:10:00|45498.1|45493.3|45505.4|45500.6|45509.3|45504.5|45497.1|45492.3|18
1756768500000|2025-09-01 23:15:00|45505.9|45501.1|45486.6|45481.8|45507.8|45503|45486.6|45481.8|21
1756768800000|2025-09-01 23:20:00|45486.7|45481.9|45479.3|45474.5|45490.5|45485.7|45470.8|45466|40
1756769100000|2025-09-01 23:25:00|45478.8|45474|45488.5|45483.7|45490.5|45485.7|45470.9|45466.1|30
1756769400000|2025-09-01 23:30:00|45489.5|45484.7|45489.3|45484.5|45496.5|45491.7|45487.1|45482.3|33
1756769700000|2025-09-01 23:35:00|45488.3|45483.5|45489|45484.2|45492.4|45487.6|45483.3|45478.5|23
1756770000000|2025-09-01 23:40:00|45489.5|45484.7|45488.1|45483.3|45490|45485.2|45476.4|45471.6|27
1756770300000|2025-09-01 23:45:00|45487.6|45482.8|45490.1|45485.3|45498.3|45493.5|45486.6|45481.8|26
1756770600000|2025-09-01 23:50:00|45489.6|45484.8|45496.4|45491.6|45497.8|45493|45483.5|45478.7|24
1756770900000|2025-09-01 23:55:00|45495.9|45491.1|45496.8|45492|45502.8|45498|45494.8|45490|19
1756771200000|2025-09-02 00:00:00|45497.3|45492.5|45499.8|45495|45506.4|45501.6|45485.6|45480.8|86
1756771500000|2025-09-02 00:05:00|45500.6|45495.8|45506.9|45502.1|45510.4|45505.6|45497.2|45492.4|68
1756771800000|2025-09-02 00:10:00|45507.4|45502.6|45508.1|45503.3|45513.4|45508.6|45502.7|45497.9|68
1756772100000|2025-09-02 00:15:00|45507.1|45502.3|45501.5|45496.7|45521.1|45516.3|45501|45496.2|107
1756772400000|2025-09-02 00:20:00|45502|45497.2|45499|45494.2|45505.3|45500.5|45494|45489.2|49
1756772700000|2025-09-02 00:25:00|45498.5|45493.7|45504|45499.2|45505|45500.2|45497.1|45492.3|27
1756773000000|2025-09-02 00:30:00|45503.5|45498.7|45514.8|45510|45516.8|45512|45502.5|45497.7|48
1756773300000|2025-09-02 00:35:00|45514.3|45509.5|45515|45510.2|45518.8|45514|45510.9|45506.1|24
1756773600000|2025-09-02 00:40:00|45515.5|45510.7|45516.6|45511.8|45519.4|45514.6|45512|45507.2|33
1756773900000|2025-09-02 00:45:00|45516.1|45511.3|45531.5|45526.7|45532.7|45527.9|45514.7|45509.9|71
1756774200000|2025-09-02 00:50:00|45531|45526.2|45525.8|45521|45532.5|45527.7|45523.3|45518.5|24
1756774500000|2025-09-02 00:55:00|45526.3|45521.5|45523.2|45518.4|45530.2|45525.4|45522.9|45518.1|22
1756774800000|2025-09-02 01:00:00|45522.7|45517.9|45524.4|45519.6|45532.5|45527.7|45522.7|45517.9|39
1756775100000|2025-09-02 01:05:00|45523.9|45519.1|45527.2|45522.4|45527.4|45522.6|45521.8|45517|23
1756775400000|2025-09-02 01:10:00|45526.7|45521.9|45527.5|45522.7|45532.6|45527.8|45525.8|45521|52
1756775700000|2025-09-02 01:15:00|45526|45521.2|45525.4|45520.6|45528|45523.2|45523|45518.2|20
1756776000000|2025-09-02 01:20:00|45525.9|45521.1|45533|45528.2|45533.2|45528.4|45525.9|45521.1|19
1756776300000|2025-09-02 01:25:00|45532.5|45527.7|45533.2|45528.4|45533.4|45528.6|45526.2|45521.4|32
1756776600000|2025-09-02 01:30:00|45531.7|45526.9|45539.8|45535|45539.8|45535|45531.4|45526.6|33
1756776900000|2025-09-02 01:35:00|45539.3|45534.5|45542.3|45537.5|45549.2|45544.4|45539.3|45534.5|40
1756777200000|2025-09-02 01:40:00|45542.8|45538|45540.9|45536.1|45545.3|45540.5|45537.6|45532.8|26
1756777500000|2025-09-02 01:45:00|45540.4|45535.6|45555.3|45550.5|45555.8|45551|45539.9|45535.1|30
1756777800000|2025-09-02 01:50:00|45555.8|45551|45534.9|45530.1|45555.8|45551|45533.4|45528.6|46
1756778100000|2025-09-02 01:55:00|45534.4|45529.6|45508.3|45503.5|45536.4|45531.6|45508.3|45503.5|81
1756778400000|2025-09-02 02:00:00|45510.3|45505.5|45513|45508.2|45516|45511.2|45497.3|45492.5|82
1756778700000|2025-09-02 02:05:00|45513.5|45508.7|45512.1|45507.3|45522.4|45517.6|45511.6|45506.8|26
1756779000000|2025-09-02 02:10:00|45512.6|45507.8|45507.2|45502.4|45521.2|45516.4|45507.2|45502.4|44
1756779300000|2025-09-02 02:15:00|45506.7|45501.9|45485|45480.2|45507.2|45502.4|45482.5|45477.7|72
1756779600000|2025-09-02 02:20:00|45484.5|45479.7|45498.5|45493.7|45499.5|45494.7|45484.5|45479.7|57
1756779900000|2025-09-02 02:25:00|45499|45494.2|45498|45493.2|45502.5|45497.7|45490.5|45485.7|45
1756780200000|2025-09-02 02:30:00|45498.5|45493.7|45485.6|45480.8|45499|45494.2|45484.9|45480.1|35
1756780500000|2025-09-02 02:35:00|45485.1|45480.3|45483.3|45478.5|45487.2|45482.4|45477.7|45472.9|38
1756780800000|2025-09-02 02:40:00|45482.8|45478|45477.5|45472.7|45483.4|45478.6|45471.9|45467.1|31
1756781100000|2025-09-02 02:45:00|45478|45473.2|45477.6|45472.8|45482.5|45477.7|45474|45469.2|29
1756781400000|2025-09-02 02:50:00|45478.1|45473.3|45491.5|45486.7|45494|45489.2|45476.6|45471.8|34
1756781700000|2025-09-02 02:55:00|45491|45486.2|45494.5|45489.7|45498|45493.2|45490|45485.2|14
1756782000000|2025-09-02 03:00:00|45494|45489.2|45487|45482.2|45497.9|45493.1|45485.9|45481.1|19
1756782300000|2025-09-02 03:05:00|45487.5|45482.7|45486.1|45481.3|45491.1|45486.3|45481.7|45476.9|28
1756782600000|2025-09-02 03:10:00|45485.6|45480.8|45491.5|45486.7|45493.5|45488.7|45482|45477.2|25
1756782900000|2025-09-02 03:15:00|45491|45486.2|45500|45495.2|45504|45499.2|45490|45485.2|30
1756783200000|2025-09-02 03:20:00|45500.5|45495.7|45501.5|45496.7|45503|45498.2|45498|45493.2|7
1756783500000|2025-09-02 03:25:00|45502|45497.2|45501.5|45496.7|45505.5|45500.7|45499|45494.2|51
1756783800000|2025-09-02 03:30:00|45502|45497.2|45499.5|45494.7|45503|45498.2|45495.5|45490.7|29
1756784100000|2025-09-02 03:35:00|45500|45495.2|45502.5|45497.7|45505|45500.2|45497|45492.2|47
1756784400000|2025-09-02 03:40:00|45503|45498.2|45508.4|45503.6|45510.9|45506.1|45501.5|45496.7|53
1756784700000|2025-09-02 03:45:00|45508.9|45504.1|45515.9|45511.1|45518.4|45513.6|45508.9|45504.1|48
1756785000000|2025-09-02 03:50:00|45516.4|45511.6|45519.2|45514.4|45519.5|45514.7|45514.7|45509.9|32
1756785300000|2025-09-02 03:55:00|45519.7|45514.9|45512.2|45507.4|45521.8|45517|45511.2|45506.4|25
1756785600000|2025-09-02 04:00:00|45512.7|45507.9|45515.8|45511|45518|45513.2|45505.8|45501|18
1756785900000|2025-09-02 04:05:00|45516.3|45511.5|45518.1|45513.3|45521.6|45516.8|45515.2|45510.4|7
1756786200000|2025-09-02 04:10:00|45517.6|45512.8|45513.7|45508.9|45522.1|45517.3|45512.9|45508.1|14
1756786500000|2025-09-02 04:15:00|45514.2|45509.4|45515.5|45510.7|45519.1|45514.3|45514.2|45509.4|11
1756786800000|2025-09-02 04:20:00|45516|45511.2|45521.5|45516.7|45521.5|45516.7|45515.9|45511.1|13
1756787100000|2025-09-02 04:25:00|45521|45516.2|45523.9|45519.1|45527|45522.2|45520.6|45515.8|51
1756787400000|2025-09-02 04:30:00|45524.4|45519.6|45514|45509.2|45525.8|45521|45514|45509.2|20
1756787700000|2025-09-02 04:35:00|45514.5|45509.7|45507.6|45502.8|45515.5|45510.7|45502.5|45497.7|31
1756788000000|2025-09-02 04:40:00|45508.1|45503.3|45518.9|45514.1|45519|45514.2|45506.6|45501.8|15
1756788300000|2025-09-02 04:45:00|45519.4|45514.6|45523.4|45518.6|45528.7|45523.9|45518.9|45514.1|32
1756788600000|2025-09-02 04:50:00|45523.9|45519.1|45528.4|45523.6|45528.5|45523.7|45519.9|45515.1|14
1756788900000|2025-09-02 04:55:00|45528.9|45524.1|45524.3|45519.5|45531.3|45526.5|45524.3|45519.5|59
1756789200000|2025-09-02 05:00:00|45524.4|45519.6|45518.7|45513.9|45532.6|45527.8|45518.7|45513.9|36
1756789500000|2025-09-02 05:05:00|45518.2|45513.4|45498.9|45494.1|45520.1|45515.3|45495|45490.2|86
1756789800000|2025-09-02 05:10:00|45498.4|45493.6|45496|45491.2|45504.5|45499.7|45489.1|45484.3|67
1756790100000|2025-09-02 05:15:00|45495.5|45490.7|45497.3|45492.5|45504.3|45499.5|45491.1|45486.3|17
1756790400000|2025-09-02 05:20:00|45497.8|45493|45495.6|45490.8|45503.6|45498.8|45493.8|45489|21
1756790700000|2025-09-02 05:25:00|45496.1|45491.3|45509.6|45504.8|45509.6|45504.8|45494.6|45489.8|16
1756791000000|2025-09-02 05:30:00|45509.1|45504.3|45505.1|45500.3|45511.3|45506.5|45496.2|45491.4|22
1756791300000|2025-09-02 05:35:00|45504.6|45499.8|45488.5|45483.7|45505.1|45500.3|45481.9|45477.1|89
1756791600000|2025-09-02 05:40:00|45488|45483.2|45487.5|45482.7|45491.3|45486.5|45480|45475.2|52
1756791900000|2025-09-02 05:45:00|45487|45482.2|45509.5|45504.7|45509.5|45504.7|45486|45481.2|36
1756792200000|2025-09-02 05:50:00|45510|45505.2|45494|45489.2|45515.9|45511.1|45492|45487.2|26
1756792500000|2025-09-02 05:55:00|45493.5|45488.7|45481.6|45476.8|45495.7|45490.9|45481.1|45476.3|30
1756792800000|2025-09-02 06:00:00|45481|45477.4|45501|45497.4|45502.3|45498.7|45475.8|45472.2|94
1756793100000|2025-09-02 06:05:00|45500.5|45496.9|45507.5|45503.9|45514.5|45510.9|45494.4|45490.8|50
1756793400000|2025-09-02 06:10:00|45508|45504.4|45500.3|45496.7|45508.5|45504.9|45495.2|45491.6|42
1756793700000|2025-09-02 06:15:00|45499.8|45496.2|45497.5|45493.9|45501.3|45497.7|45492.8|45489.2|40
1756794000000|2025-09-02 06:20:00|45497|45493.4|45494.1|45490.5|45498.1|45494.5|45485.5|45481.9|48
1756794300000|2025-09-02 06:25:00|45494.6|45491|45490.3|45486.7|45510|45506.4|45488.5|45484.9|30
1756794600000|2025-09-02 06:30:00|45490.8|45487.2|45507.4|45503.8|45509.3|45505.7|45488.4|45484.8|43
1756794900000|2025-09-02 06:35:00|45506.9|45503.3|45507.6|45504|45510|45506.4|45501.6|45498|13
1756795200000|2025-09-02 06:40:00|45508.1|45504.5|45513.3|45509.7|45515.6|45512|45507.2|45503.6|40
1756795500000|2025-09-02 06:45:00|45513.4|45509.8|45511.3|45507.7|45516.7|45513.1|45505.5|45501.9|24
1756795800000|2025-09-02 06:50:00|45510.8|45507.2|45506.1|45502.5|45515.6|45512|45500.7|45497.1|26
1756796100000|2025-09-02 06:55:00|45506.6|45503|45510.9|45507.3|45521|45517.4|45505.1|45501.5|119
1756796400000|2025-09-02 07:00:00|45510.4|45506.8|45497|45493.4|45511.9|45508.3|45488.3|45484.7|214
1756796700000|2025-09-02 07:05:00|45496.5|45492.9|45455|45451.4|45500.4|45496.8|45454.5|45450.9|164
1756797000000|2025-09-02 07:10:00|45455.5|45451.9|45402.4|45398.8|45456|45452.4|45397.5|45393.9|378
1756797300000|2025-09-02 07:15:00|45400.9|45397.3|45432.2|45428.6|45437.8|45434.2|45392.3|45388.7|284
1756797600000|2025-09-02 07:20:00|45432.4|45428.8|45384.9|45381.3|45436.9|45433.3|45381|45377.4|184
1756797900000|2025-09-02 07:25:00|45385.4|45381.8|45421.6|45418|45431.1|45427.5|45378.5|45374.9|154
1756798200000|2025-09-02 07:30:00|45422.1|45418.5|45394.1|45390.5|45430.5|45426.9|45392.8|45389.2|176
1756798500000|2025-09-02 07:35:00|45393.6|45390|45389.5|45385.9|45401.4|45397.8|45384.2|45380.6|144
1756798800000|2025-09-02 07:40:00|45389|45385.4|45338.2|45334.6|45394|45390.4|45337.3|45333.7|265
1756799100000|2025-09-02 07:45:00|45338.7|45335.1|45289.3|45285.7|45359.6|45356|45288.3|45284.7|389
1756799400000|2025-09-02 07:50:00|45288.8|45285.2|45246.1|45242.5|45297.6|45294|45226.5|45222.9|998
1756799700000|2025-09-02 07:55:00|45246.3|45242.7|45241.9|45238.3|45263.5|45259.9|45226.3|45222.7|384
1756800000000|2025-09-02 08:00:00|45247.9|45244.3|45268.3|45264.7|45293.7|45290.1|45231.8|45228.2|736
1756800300000|2025-09-02 08:05:00|45268.8|45265.2|45296.4|45292.8|45297|45293.4|45262.1|45258.5|314
1756800600000|2025-09-02 08:10:00|45295.9|45292.3|45297.2|45293.6|45304.4|45300.8|45280|45276.4|340
1756800900000|2025-09-02 08:15:00|45296.7|45293.1|45332.6|45329|45335.6|45332|45293.2|45289.6|367
1756801200000|2025-09-02 08:20:00|45332.1|45328.5|45351.6|45348|45353.3|45349.7|45327.2|45323.6|177
1756801500000|2025-09-02 08:25:00|45351.1|45347.5|45336.1|45332.5|45353.8|45350.2|45332.1|45328.5|144
1756801800000|2025-09-02 08:30:00|45336.6|45333|45327.3|45323.7|45336.6|45333|45314.6|45311|165
1756802100000|2025-09-02 08:35:00|45326.8|45323.2|45346.8|45343.2|45352.6|45349|45322.1|45318.5|98
1756802400000|2025-09-02 08:40:00|45346.3|45342.7|45365.6|45362|45374.8|45371.2|45341.6|45338|180
1756802700000|2025-09-02 08:45:00|45365.1|45361.5|45360|45356.4|45373.2|45369.6|45358.4|45354.8|66
1756803000000|2025-09-02 08:50:00|45359.5|45355.9|45361.2|45357.6|45368.2|45364.6|45346.1|45342.5|232
1756803300000|2025-09-02 08:55:00|45360.7|45357.1|45355.5|45351.9|45365.7|45362.1|45349.2|45345.6|97
1756803600000|2025-09-02 09:00:00|45355.3|45351.7|45361.9|45358.3|45367.9|45364.3|45335.1|45331.5|173
1756803900000|2025-09-02 09:05:00|45362.4|45358.8|45342.2|45338.6|45362.9|45359.3|45340|45336.4|173
1756804200000|2025-09-02 09:10:00|45342.3|45338.7|45339.9|45336.3|45348.9|45345.3|45336.6|45333|118
1756804500000|2025-09-02 09:15:00|45339.4|45335.8|45355.3|45351.7|45362.2|45358.6|45337.6|45334|74
1756804800000|2025-09-02 09:20:00|45355.2|45351.6|45350.2|45346.6|45367.9|45364.3|45349.2|45345.6|66
1756805100000|2025-09-02 09:25:00|45349.7|45346.1|45357.5|45353.9|45361.7|45358.1|45346.8|45343.2|35
1756805400000|2025-09-02 09:30:00|45357|45353.4|45360.6|45357|45366.8|45363.2|45352.6|45349|30
1756805700000|2025-09-02 09:35:00|45361.1|45357.5|45364.7|45361.1|45375.6|45372|45360.1|45356.5|74
1756806000000|2025-09-02 09:40:00|45364.2|45360.6|45359.1|45355.5|45368.7|45365.1|45355.7|45352.1|49
1756806300000|2025-09-02 09:45:00|45358.6|45355|45340.4|45336.8|45365.2|45361.6|45337.4|45333.8|81
1756806600000|2025-09-02 09:50:00|45340.9|45337.3|45342.2|45338.6|45356.7|45353.1|45337.7|45334.1|92
1756806900000|2025-09-02 09:55:00|45341.7|45338.1|45351|45347.4|45353.3|45349.7|45337.3|45333.7|85
1756807200000|2025-09-02 10:00:00|45351.4|45347.8|45346.6|45343|45357.5|45353.9|45344.9|45341.3|204
1756807500000|2025-09-02 10:05:00|45346.1|45342.5|45354.4|45350.8|45356|45352.4|45337.9|45334.3|113
1756807800000|2025-09-02 10:10:00|45354.6|45351|45345.4|45341.8|45364.6|45361|45341.3|45337.7|90
1756808100000|2025-09-02 10:15:00|45345.9|45342.3|45332.1|45328.5|45354.6|45351|45332.1|45328.5|186
1756808400000|2025-09-02 10:20:00|45332.6|45329|45308.4|45304.8|45339.2|45335.6|45306.3|45302.7|196
1756808700000|2025-09-02 10:25:00|45309.4|45305.8|45292.1|45288.5|45318.4|45314.8|45285.8|45282.2|314
1756809000000|2025-09-02 10:30:00|45291.6|45288|45285.9|45282.3|45303.9|45300.3|45273.4|45269.8|607
1756809300000|2025-09-02 10:35:00|45286.4|45282.8|45297.4|45293.8|45303.6|45300|45285|45281.4|124
1756809600000|2025-09-02 10:40:00|45297.9|45294.3|45279|45275.4|45297.9|45294.3|45240.8|45237.2|519
1756809900000|2025-09-02 10:45:00|45278.5|45274.9|45268.7|45265.1|45287.3|45283.7|45267.2|45263.6|340
1756810200000|2025-09-02 10:50:00|45269.2|45265.6|45259.5|45255.9|45271.2|45267.6|45252.2|45248.6|184
1756810500000|2025-09-02 10:55:00|45260|45256.4|45272.3|45268.7|45276.7|45273.1|45255.6|45252|90
1756810800000|2025-09-02 11:00:00|45272.8|45269.2|45266.7|45263.1|45278.8|45275.2|45253.9|45250.3|221
1756811100000|2025-09-02 11:05:00|45266.5|45262.9|45272|45268.4|45274.3|45270.7|45257.5|45253.9|147
1756811400000|2025-09-02 11:10:00|45272.5|45268.9|45269.9|45266.3|45274.4|45270.8|45254.9|45251.3|179
1756811700000|2025-09-02 11:15:00|45270.4|45266.8|45273.6|45270|45284|45280.4|45267.1|45263.5|141
1756812000000|2025-09-02 11:20:00|45274.1|45270.5|45285|45281.4|45286|45282.4|45263.1|45259.5|165
1756812300000|2025-09-02 11:25:00|45285.5|45281.9|45276.1|45272.5|45292|45288.4|45275.6|45272|174
1756812600000|2025-09-02 11:30:00|45275.6|45272|45271.5|45267.9|45278.5|45274.9|45263.9|45260.3|87
1756812900000|2025-09-02 11:35:00|45272|45268.4|45268.2|45264.6|45287.1|45283.5|45267.3|45263.7|120
1756813200000|2025-09-02 11:40:00|45268.7|45265.1|45267|45263.4|45280.4|45276.8|45263.2|45259.6|145
1756813500000|2025-09-02 11:45:00|45267.5|45263.9|45269.7|45266.1|45274.5|45270.9|45265.4|45261.8|96
1756813800000|2025-09-02 11:50:00|45270.2|45266.6|45278.4|45274.8|45281.4|45277.8|45261.2|45257.6|226
1756814100000|2025-09-02 11:55:00|45278.9|45275.3|45268.5|45264.9|45281.4|45277.8|45267.5|45263.9|193
1756814400000|2025-09-02 12:00:00|45268|45264.4|45225.8|45222.2|45268|45264.4|45210.8|45207.2|921
1756814700000|2025-09-02 12:05:00|45225.3|45221.7|45223.8|45220.2|45240.7|45237.1|45218.6|45215|460
1756815000000|2025-09-02 12:10:00|45223.3|45219.7|45223.2|45219.6|45232.9|45229.3|45211|45207.4|404
1756815300000|2025-09-02 12:15:00|45222.7|45219.1|45202.4|45198.8|45233.4|45229.8|45198.7|45195.1|465
1756815600000|2025-09-02 12:20:00|45201.9|45198.3|45190.8|45187.2|45218.5|45214.9|45186.7|45183.1|478
1756815900000|2025-09-02 12:25:00|45190.3|45186.7|45189.3|45185.7|45206.9|45203.3|45186|45182.4|380
1756816200000|2025-09-02 12:30:00|45189.8|45186.2|45188.5|45184.9|45192.9|45189.3|45173.2|45169.6|604
1756816500000|2025-09-02 12:35:00|45189|45185.4|45179.2|45175.6|45204.6|45201|45175.8|45172.2|445
1756816800000|2025-09-02 12:40:00|45179.7|45176.1|45149.6|45146|45179.7|45176.1|45133.5|45129.9|1064
1756817100000|2025-09-02 12:45:00|45148.6|45145|45120.1|45116.5|45152.6|45149|45104.1|45100.5|1135
1756817400000|2025-09-02 12:50:00|45118.6|45115|45096.7|45093.1|45150|45146.4|45041.4|45037.8|1591
1756817700000|2025-09-02 12:55:00|45095.7|45092.1|45090|45086.4|45116|45112.4|45070.9|45067.3|1226
1756818000000|2025-09-02 13:00:00|45090.2|45086.6|45105.4|45101.8|45105.4|45101.8|45073.8|45070.2|825
1756818300000|2025-09-02 13:05:00|45105.9|45102.3|45103.7|45100.1|45127.7|45124.1|45100.5|45096.9|634
1756818600000|2025-09-02 13:10:00|45103.2|45099.6|45136.3|45132.7|45137.5|45133.9|45098.1|45094.5|219
1756818900000|2025-09-02 13:15:00|45135.8|45132.2|45134.6|45131|45145.1|45141.5|45130.9|45127.3|305
1756819200000|2025-09-02 13:20:00|45134.1|45130.5|45131.4|45127.8|45138.5|45134.9|45110.6|45107|258
1756819500000|2025-09-02 13:25:00|45131.9|45128.3|45120|45116.4|45144.9|45141.3|45111.6|45108|791
1756819800000|2025-09-02 13:30:00|45118.8|45118.9|44988.2|44985.8|45137.2|45134.8|44974|44971.6|6500
1756820100000|2025-09-02 13:35:00|44987.7|44985.3|45000|44997.6|45042.4|45040|44983.3|44980.9|2703
1756820400000|2025-09-02 13:40:00|44999.7|44997.3|45019.1|45016.7|45029.9|45027.5|44946.9|44944.5|2233
1756820700000|2025-09-02 13:45:00|45018.6|45016.2|45049.6|45047.2|45054.2|45051.8|44929.6|44927.2|2310
1756821000000|2025-09-02 13:50:00|45050.1|45047.7|45176.1|45173.7|45179.8|45177.4|45042.6|45040.2|3075
1756821300000|2025-09-02 13:55:00|45175.6|45173.2|45199.5|45197.1|45207.3|45204.9|45169.3|45166.9|1561
1756821600000|2025-09-02 14:00:00|45199.2|45196.8|45254.5|45252.1|45274|45271.6|45196.2|45193.8|2348
1756821900000|2025-09-02 14:05:00|45256.5|45254.1|45242.1|45239.7|45263.3|45260.9|45222.3|45219.9|1228
1756822200000|2025-09-02 14:10:00|45241.8|45239.4|45237.3|45234.9|45275.8|45273.4|45227.9|45225.5|1073
1756822500000|2025-09-02 14:15:00|45236.8|45234.4|45205.6|45203.2|45249.2|45246.8|45205.6|45203.2|1063
1756822800000|2025-09-02 14:20:00|45205.1|45202.7|45169.2|45166.8|45233.1|45230.7|45166|45163.6|1208
1756823100000|2025-09-02 14:25:00|45168.7|45166.3|45231.7|45229.3|45232.7|45230.3|45138.2|45135.8|1633
1756823400000|2025-09-02 14:30:00|45234.8|45232.4|45268.6|45266.2|45274.7|45272.3|45214.7|45212.3|1040
1756823700000|2025-09-02 14:35:00|45268.1|45265.7|45235.3|45232.9|45270.2|45267.8|45228.3|45225.9|940
1756824000000|2025-09-02 14:40:00|45236.8|45234.4|45197.9|45195.5|45244.9|45242.5|45176.8|45174.4|935
1756824300000|2025-09-02 14:45:00|45197.4|45195|45162|45159.6|45216.1|45213.7|45154.9|45152.5|1033
1756824600000|2025-09-02 14:50:00|45164.6|45162.2|45145.6|45143.2|45169|45166.6|45129.6|45127.2|981
1756824900000|2025-09-02 14:55:00|45145.1|45142.7|45162.2|45159.8|45178.3|45175.9|45138.5|45136.1|699
1756825200000|2025-09-02 15:00:00|45161.9|45159.5|45129.4|45127|45174.3|45171.9|45126.2|45123.8|909
1756825500000|2025-09-02 15:05:00|45129.9|45127.5|45104.9|45102.5|45133.2|45130.8|45090|45087.6|1219
1756825800000|2025-09-02 15:10:00|45106.6|45104.2|45112.1|45109.7|45145.8|45143.4|45104.3|45101.9|992
1756826100000|2025-09-02 15:15:00|45111.1|45108.7|45098.6|45096.2|45120.5|45118.1|45080.7|45078.3|710
1756826400000|2025-09-02 15:20:00|45099.1|45096.7|45079.6|45077.2|45099.1|45096.7|45054.2|45051.8|686
1756826700000|2025-09-02 15:25:00|45079.1|45076.7|45083.5|45081.1|45102.6|45100.2|45068.2|45065.8|795
1756827000000|2025-09-02 15:30:00|45087|45084.6|45057.9|45055.5|45087.8|45085.4|45049.8|45047.4|765
1756827300000|2025-09-02 15:35:00|45057.4|45055|45019.6|45017.2|45063.4|45061|45006.1|45003.7|1733
1756827600000|2025-09-02 15:40:00|45018.8|45016.4|45015.7|45013.3|45041.1|45038.7|45003.1|45000.7|826
1756827900000|2025-09-02 15:45:00|45016.2|45013.8|45012.6|45010.2|45037.9|45035.5|45010|45007.6|824
1756828200000|2025-09-02 15:50:00|45013.5|45011.1|45009|45006.6|45015|45012.6|44991.9|44989.5|734
1756828500000|2025-09-02 15:55:00|45008|45005.6|44999.1|44996.7|45029.5|45027.1|44988.5|44986.1|732
1756828800000|2025-09-02 16:00:00|44998.6|44996.2|44991.4|44989|45023.3|45020.9|44983.9|44981.5|624
1756829100000|2025-09-02 16:05:00|44990.9|44988.5|45001.7|44999.3|45018.8|45016.4|44978.4|44976|588
1756829400000|2025-09-02 16:10:00|45001.5|44999.1|45021.7|45019.3|45025.1|45022.7|44995.7|44993.3|449
1756829700000|2025-09-02 16:15:00|45021.2|45018.8|45048.2|45045.8|45049.7|45047.3|45018.6|45016.2|502
1756830000000|2025-09-02 16:20:00|45046.9|45044.5|45027.2|45024.8|45053.9|45051.5|45026.9|45024.5|551
1756830300000|2025-09-02 16:25:00|45026.7|45024.3|45017.4|45015|45041.8|45039.4|45008.2|45005.8|458
1756830600000|2025-09-02 16:30:00|45018.2|45015.8|45019.7|45017.3|45038.6|45036.2|45012.4|45010|463
1756830900000|2025-09-02 16:35:00|45019.9|45017.5|45035|45032.6|45045.6|45043.2|45007.5|45005.1|426
1756831200000|2025-09-02 16:40:00|45035.5|45033.1|45055|45052.6|45075|45072.6|45033.9|45031.5|589
1756831500000|2025-09-02 16:45:00|45054.5|45052.1|45032.4|45030|45059.4|45057|45019.8|45017.4|397
1756831800000|2025-09-02 16:50:00|45033.5|45031.1|45055.8|45053.4|45067.1|45064.7|45026.7|45024.3|312
1756832100000|2025-09-02 16:55:00|45056|45053.6|45103.8|45101.4|45104.8|45102.4|45056|45053.6|546
1756832400000|2025-09-02 17:00:00|45101.7|45099.3|45115.2|45112.8|45115.8|45113.4|45096.2|45093.8|703
1756832700000|2025-09-02 17:05:00|45114.7|45112.3|45120.7|45118.3|45136.4|45134|45108.4|45106|506
1756833000000|2025-09-02 17:10:00|45122|45119.6|45107.4|45105|45127.1|45124.7|45096|45093.6|454
1756833300000|2025-09-02 17:15:00|45106.9|45104.5|45121.5|45119.1|45122.1|45119.7|45098.3|45095.9|297
1756833600000|2025-09-02 17:20:00|45121.2|45118.8|45132.7|45130.3|45134.6|45132.2|45109.2|45106.8|286
1756833900000|2025-09-02 17:25:00|45132.2|45129.8|45143.9|45141.5|45160.3|45157.9|45130.7|45128.3|572
1756834200000|2025-09-02 17:30:00|45145.2|45142.8|45193|45190.6|45196.6|45194.2|45142.8|45140.4|622
1756834500000|2025-09-02 17:35:00|45193.5|45191.1|45226.2|45223.8|45227.7|45225.3|45184.6|45182.2|702
1756834800000|2025-09-02 17:40:00|45223.9|45221.5|45219.4|45217|45227.2|45224.8|45199.7|45197.3|699
1756835100000|2025-09-02 17:45:00|45219.9|45217.5|45219.2|45216.8|45232.9|45230.5|45209.2|45206.8|403
1756835400000|2025-09-02 17:50:00|45217.8|45215.4|45213.9|45211.5|45234.3|45231.9|45209.9|45207.5|341
1756835700000|2025-09-02 17:55:00|45214.4|45212|45198.8|45196.4|45220|45217.6|45194.9|45192.5|406
1756836000000|2025-09-02 18:00:00|45200.2|45197.8|45195.4|45193|45233.1|45230.7|45191.6|45189.2|491
1756836300000|2025-09-02 18:05:00|45195.6|45193.2|45166.1|45163.7|45200.3|45197.9|45165.9|45163.5|548
1756836600000|2025-09-02 18:10:00|45167.3|45164.9|45169.4|45167|45184.8|45182.4|45153.8|45151.4|531
1756836900000|2025-09-02 18:15:00|45169.9|45167.5|45152.5|45150.1|45174.1|45171.7|45142.4|45140|386
1756837200000|2025-09-02 18:20:00|45151.6|45149.2|45153.5|45151.1|45168|45165.6|45147.4|45145|292
1756837500000|2025-09-02 18:25:00|45153|45150.6|45134.6|45132.2|45160.2|45157.8|45129.7|45127.3|440
1756837800000|2025-09-02 18:30:00|45134.2|45131.8|45131.2|45128.8|45154|45151.6|45124.5|45122.1|473
1756838100000|2025-09-02 18:35:00|45130.7|45128.3|45119.7|45117.3|45130.7|45128.3|45111.8|45109.4|350
1756838400000|2025-09-02 18:40:00|45120.2|45117.8|45107.9|45105.5|45125.3|45122.9|45097.9|45095.5|280
1756838700000|2025-09-02 18:45:00|45106.4|45104|45136.6|45134.2|45155.1|45152.7|45095.7|45093.3|547
1756839000000|2025-09-02 18:50:00|45135.4|45133|45174.9|45172.5|45197.3|45194.9|45135.4|45133|734
1756839300000|2025-09-02 18:55:00|45175.4|45173|45137.1|45134.7|45178.8|45176.4|45130.4|45128|366
1756839600000|2025-09-02 19:00:00|45136.3|45133.9|45164.6|45162.2|45168.9|45166.5|45135.3|45132.9|389
1756839900000|2025-09-02 19:05:00|45164.1|45161.7|45162.2|45159.8|45171.5|45169.1|45148.9|45146.5|230
1756840200000|2025-09-02 19:10:00|45162.6|45160.2|45181|45178.6|45182.7|45180.3|45153.6|45151.2|294
1756840500000|2025-09-02 19:15:00|45179|45176.6|45207.4|45205|45209.4|45207|45172.4|45170|368
1756840800000|2025-09-02 19:20:00|45207.1|45204.7|45193.9|45191.5|45220.8|45218.4|45191.1|45188.7|415
1756841100000|2025-09-02 19:25:00|45193.4|45191|45208.7|45206.3|45218.2|45215.8|45183.4|45181|318
1756841400000|2025-09-02 19:30:00|45210.4|45208|45214.1|45211.7|45236.5|45234.1|45200.8|45198.4|458
1756841700000|2025-09-02 19:35:00|45214.6|45212.2|45245.9|45243.5|45246.6|45244.2|45209.1|45206.7|537
1756842000000|2025-09-02 19:40:00|45246.8|45244.4|45253|45250.6|45265.7|45263.3|45244.2|45241.8|559
1756842300000|2025-09-02 19:45:00|45252|45249.6|45258.9|45256.5|45265.1|45262.7|45233.5|45231.1|460
1756842600000|2025-09-02 19:50:00|45258.3|45255.9|45266.9|45264.5|45287.9|45285.5|45248.8|45246.4|1412
1756842900000|2025-09-02 19:55:00|45266.4|45264|45288.7|45286.3|45297.7|45295.3|45261.3|45258.9|4383
1756843200000|2025-09-02 20:00:00|45289.7|45287.3|45283.2|45278.4|45304.1|45299.3|45280.8|45276|1154
1756843500000|2025-09-02 20:05:00|45284.2|45279.4|45322.3|45317.5|45324.9|45320.1|45276.9|45272.1|3132
1756843800000|2025-09-02 20:10:00|45321.3|45316.5|45307.7|45302.9|45330.9|45326.1|45299.1|45294.3|889
1756844100000|2025-09-02 20:15:00|45310.7|45305.9|45292.7|45287.9|45317.1|45312.3|45283.1|45278.3|852
1756844400000|2025-09-02 20:20:00|45292.2|45287.4|45278|45273.2|45293.2|45288.4|45269.9|45265.1|379
1756844700000|2025-09-02 20:25:00|45275|45270.2|45269.3|45264.5|45279.5|45274.7|45262.2|45257.4|417
1756845000000|2025-09-02 20:30:00|45269.4|45264.6|45270.4|45265.6|45273.5|45268.7|45259.6|45254.8|177
1756845300000|2025-09-02 20:35:00|45272.4|45267.6|45260.4|45255.6|45272.5|45267.7|45255.2|45250.4|163
1756845600000|2025-09-02 20:40:00|45258.4|45253.6|45267.3|45262.5|45267.3|45262.5|45252.5|45247.7|152
1756845900000|2025-09-02 20:45:00|45267.4|45262.6|45252.6|45247.8|45268.3|45263.5|45251.4|45246.6|149
1756846200000|2025-09-02 20:50:00|45251.6|45246.8|45259.4|45254.6|45260.4|45255.6|45245.3|45240.5|261
1756846500000|2025-09-02 20:55:00|45260.4|45255.6|45257.9|45248.1|45261.2|45256.4|45248.9|45244.1|145
1756846800000|2025-09-02 21:00:00|45257.3|45247.5|45262.1|45252.3|45262.1|45252.3|45252.2|45242.4|0
1756847100000|2025-09-02 21:05:00|45263.2|45253.4|45265.2|45255.4|45266.1|45256.3|45263.2|45253.4|0
1756847400000|2025-09-02 21:10:00|45264.9|45255.1|45264.8|45255|45265.7|45255.9|45263.1|45253.3|0
1756847700000|2025-09-02 21:15:00|45265.3|45255.5|45260.9|45251.1|45265.5|45255.7|45259.5|45249.7|0
1756848000000|2025-09-02 21:20:00|45260.4|45250.6|45264.2|45254.4|45264.3|45254.5|45258.6|45248.8|0
1756848300000|2025-09-02 21:25:00|45263.9|45254.1|45264.4|45254.6|45265.6|45255.8|45263.9|45254.1|0
1756848600000|2025-09-02 21:30:00|45264|45254.2|45262.9|45253.1|45264.6|45254.8|45260.6|45250.8|0
1756848900000|2025-09-02 21:35:00|45262.6|45252.8|45262.1|45252.3|45262.8|45253|45261|45251.2|0
1756849200000|2025-09-02 21:40:00|45261.5|45251.7|45260.2|45250.4|45261.5|45251.7|45259.7|45249.9|0
1756849500000|2025-09-02 21:45:00|45260.1|45250.3|45260.7|45250.9|45261.1|45251.3|45259.4|45249.6|0
1756849800000|2025-09-02 21:50:00|45261.1|45251.3|45262.5|45252.7|45264.1|45254.3|45259.7|45249.9|0
1756850100000|2025-09-02 21:55:00|45262.8|45253|45263.7|45253.9|45264.3|45254.5|45259.8|45250|0
1756850400000|2025-09-02 22:00:00|45272.1|45267.3|45260.3|45255.5|45277.3|45272.5|45251.2|45246.4|168
1756850700000|2025-09-02 22:05:00|45259.8|45255|45252.9|45248.1|45262.3|45257.5|45247.9|45243.1|53
1756851000000|2025-09-02 22:10:00|45251.4|45246.6|45262.4|45257.6|45266.9|45262.1|45248.1|45243.3|39
1756851300000|2025-09-02 22:15:00|45262.9|45258.1|45263.2|45258.4|45278.5|45273.7|45262.9|45258.1|113
1756851600000|2025-09-02 22:20:00|45263.7|45258.9|45259.3|45254.5|45269.7|45264.9|45256.3|45251.5|42
1756851900000|2025-09-02 22:25:00|45259.8|45255|45255|45250.2|45260.8|45256|45251.2|45246.4|31
1756852200000|2025-09-02 22:30:00|45254.5|45249.7|45255.2|45250.4|45273.6|45268.8|45251.6|45246.8|39
1756852500000|2025-09-02 22:35:00|45255.7|45250.9|45270.6|45265.8|45273|45268.2|45254.9|45250.1|18
1756852800000|2025-09-02 22:40:00|45271.1|45266.3|45256|45251.2|45271.1|45266.3|45251.4|45246.6|32
1756853100000|2025-09-02 22:45:00|45256.5|45251.7|45255.5|45250.7|45263.6|45258.8|45254.9|45250.1|18
1756853400000|2025-09-02 22:50:00|45256|45251.2|45232.2|45227.4|45260.6|45255.8|45231.4|45226.6|126
1756853700000|2025-09-02 22:55:00|45232.7|45227.9|45225.3|45220.5|45235.7|45230.9|45218.2|45213.4|205
1756854000000|2025-09-02 23:00:00|45225.8|45221|45224.5|45219.7|45231.8|45227|45222.7|45217.9|82
1756854300000|2025-09-02 23:05:00|45225|45220.2|45220.6|45215.8|45226|45221.2|45214.3|45209.5|58
1756854600000|2025-09-02 23:10:00|45221.1|45216.3|45218.6|45213.8|45227.1|45222.3|45216.9|45212.1|73
1756854900000|2025-09-02 23:15:00|45218.9|45214.1|45213.4|45208.6|45228.1|45223.3|45211.8|45207|55
1756855200000|2025-09-02 23:20:00|45213.6|45208.8|45215.5|45210.7|45216.5|45211.7|45205.6|45200.8|60
1756855500000|2025-09-02 23:25:00|45216|45211.2|45222.1|45217.3|45223.1|45218.3|45215.1|45210.3|26
1756855800000|2025-09-02 23:30:00|45222.6|45217.8|45213.8|45209|45228.6|45223.8|45211.3|45206.5|48
1756856100000|2025-09-02 23:35:00|45214.3|45209.5|45214|45209.2|45217|45212.2|45208.3|45203.5|47
1756856400000|2025-09-02 23:40:00|45214.5|45209.7|45208.6|45203.8|45216.5|45211.7|45208.1|45203.3|21
1756856700000|2025-09-02 23:45:00|45209.1|45204.3|45212.7|45207.9|45216.4|45211.6|45205.5|45200.7|38
1756857000000|2025-09-02 23:50:00|45212.2|45207.4|45216|45211.2|45217.5|45212.7|45211.2|45206.4|20
1756857300000|2025-09-02 23:55:00|45215.5|45210.7|45211|45206.2|45215.5|45210.7|45206.5|45201.7|59
1756857600000|2025-09-03 00:00:00|45210.5|45205.7|45209.6|45204.8|45210.5|45205.7|45195.4|45190.6|105
1756857900000|2025-09-03 00:05:00|45210.1|45205.3|45197.1|45192.3|45210.2|45205.4|45197.1|45192.3|23
1756858200000|2025-09-03 00:10:00|45196.5|45191.7|45209.2|45204.4|45210.2|45205.4|45196.5|45191.7|28
1756858500000|2025-09-03 00:15:00|45209.6|45204.8|45206.1|45201.3|45215|45210.2|45203.3|45198.5|67
1756858800000|2025-09-03 00:20:00|45205.6|45200.8|45199.5|45194.7|45206.6|45201.8|45197.6|45192.8|29
1756859100000|2025-09-03 00:25:00|45200|45195.2|45195|45190.2|45201.5|45196.7|45192.9|45188.1|72
1756859400000|2025-09-03 00:30:00|45195.5|45190.7|45188|45183.2|45205.1|45200.3|45186|45181.2|76
1756859700000|2025-09-03 00:35:00|45187.5|45182.7|45195.8|45191|45195.8|45191|45185.1|45180.3|46
1756860000000|2025-09-03 00:40:00|45195.3|45190.5|45205.8|45201|45210|45205.2|45195.3|45190.5|48
1756860300000|2025-09-03 00:45:00|45205.3|45200.5|45196.7|45191.9|45205.6|45200.8|45196.7|45191.9|33
1756860600000|2025-09-03 00:50:00|45197.2|45192.4|45196.1|45191.3|45203.1|45198.3|45194.5|45189.7|19
1756860900000|2025-09-03 00:55:00|45195.6|45190.8|45205.1|45200.3|45205.6|45200.8|45193.1|45188.3|50
1756861200000|2025-09-03 01:00:00|45204.6|45199.8|45194.1|45189.3|45205.7|45200.9|45192.4|45187.6|52
1756861500000|2025-09-03 01:05:00|45194.6|45189.8|45191.6|45186.8|45194.6|45189.8|45183|45178.2|17
1756861800000|2025-09-03 01:10:00|45192.1|45187.3|45183.9|45179.1|45193.8|45189|45183.9|45179.1|39
1756862100000|2025-09-03 01:15:00|45184.4|45179.6|45176.4|45171.6|45187.9|45183.1|45173.9|45169.1|34
1756862400000|2025-09-03 01:20:00|45176.9|45172.1|45163.9|45159.1|45176.9|45172.1|45163.4|45158.6|122
1756862700000|2025-09-03 01:25:00|45163.4|45158.6|45165|45160.2|45168.1|45163.3|45161.5|45156.7|72
1756863000000|2025-09-03 01:30:00|45165.5|45160.7|45162.2|45157.4|45170|45165.2|45155.2|45150.4|76
1756863300000|2025-09-03 01:35:00|45162.7|45157.9|45161.4|45156.6|45163.5|45158.7|45154.1|45149.3|25
1756863600000|2025-09-03 01:40:00|45160.9|45156.1|45172.3|45167.5|45174|45169.2|45159.4|45154.6|69
1756863900000|2025-09-03 01:45:00|45171.8|45167|45178.4|45173.6|45182.9|45178.1|45171.8|45167|68
1756864200000|2025-09-03 01:50:00|45177.9|45173.1|45179.4|45174.6|45185.8|45181|45171.5|45166.7|81
1756864500000|2025-09-03 01:55:00|45178.9|45174.1|45179.3|45174.5|45179.3|45174.5|45172.9|45168.1|29
1756864800000|2025-09-03 02:00:00|45178.8|45174|45175.7|45170.9|45184.5|45179.7|45173.4|45168.6|77
1756865100000|2025-09-03 02:05:00|45175.6|45170.8|45178.6|45173.8|45178.8|45174|45171.6|45166.8|23
1756865400000|2025-09-03 02:10:00|45179.1|45174.3|45183.3|45178.5|45184.1|45179.3|45177.5|45172.7|15
1756865700000|2025-09-03 02:15:00|45182.8|45178|45187.4|45182.6|45188.7|45183.9|45180.3|45175.5|29
1756866000000|2025-09-03 02:20:00|45187.9|45183.1|45183.8|45179|45190.1|45185.3|45182.2|45177.4|18
1756866300000|2025-09-03 02:25:00|45183.3|45178.5|45176.2|45171.4|45184.8|45180|45173.7|45168.9|38
1756866600000|2025-09-03 02:30:00|45175.7|45170.9|45162.1|45157.3|45177.5|45172.7|45160.2|45155.4|32
1756866900000|2025-09-03 02:35:00|45161.6|45156.8|45159.7|45154.9|45164|45159.2|45158.3|45153.5|17
1756867200000|2025-09-03 02:40:00|45160.2|45155.4|45169|45164.2|45169.4|45164.6|45151.5|45146.7|30
1756867500000|2025-09-03 02:45:00|45169.5|45164.7|45173.7|45168.9|45176.6|45171.8|45169.1|45164.3|26
1756867800000|2025-09-03 02:50:00|45174.2|45169.4|45169.4|45164.6|45174.2|45169.4|45165.2|45160.4|21
1756868100000|2025-09-03 02:55:00|45168.9|45164.1|45166|45161.2|45169.9|45165.1|45165.5|45160.7|18
1756868400000|2025-09-03 03:00:00|45165.5|45160.7|45175.4|45170.6|45176.7|45171.9|45163.1|45158.3|28
1756868700000|2025-09-03 03:05:00|45175.3|45170.5|45180.6|45175.8|45184.1|45179.3|45174.8|45170|33
1756869000000|2025-09-03 03:10:00|45180.1|45175.3|45170.4|45165.6|45180.6|45175.8|45164|45159.2|29
1756869300000|2025-09-03 03:15:00|45169.9|45165.1|45171|45166.2|45171.4|45166.6|45161.8|45157|41
1756869600000|2025-09-03 03:20:00|45170.5|45165.7|45169.2|45164.4|45173.9|45169.1|45166.9|45162.1|19
1756869900000|2025-09-03 03:25:00|45168.7|45163.9|45157.2|45152.4|45168.7|45163.9|45145.1|45140.3|63
1756870200000|2025-09-03 03:30:00|45157.7|45152.9|45152.7|45147.9|45164.4|45159.6|45152.7|45147.9|25
1756870500000|2025-09-03 03:35:00|45152.2|45147.4|45145.9|45141.1|45155.7|45150.9|45145.3|45140.5|44
1756870800000|2025-09-03 03:40:00|45145.4|45140.6|45160.8|45156|45162.3|45157.5|45130.9|45126.1|107
1756871100000|2025-09-03 03:45:00|45160.3|45155.5|45161.3|45156.5|45164|45159.2|45155.8|45151|48
1756871400000|2025-09-03 03:50:00|45160.8|45156|45156.3|45151.5|45166.4|45161.6|45155.8|45151|52
1756871700000|2025-09-03 03:55:00|45155.3|45150.5|45154.8|45150|45156.9|45152.1|45150.9|45146.1|35
1756872000000|2025-09-03 04:00:00|45154.3|45149.5|45153.4|45148.6|45156.6|45151.8|45150|45145.2|22
1756872300000|2025-09-03 04:05:00|45153.9|45149.1|45155.3|45150.5|45158.5|45153.7|45152.9|45148.1|32
1756872600000|2025-09-03 04:10:00|45155.8|45151|45147.3|45142.5|45156.3|45151.5|45144.2|45139.4|22
1756872900000|2025-09-03 04:15:00|45147.8|45143|45155.6|45150.8|45155.8|45151|45144.8|45140|57
1756873200000|2025-09-03 04:20:00|45156.1|45151.3|45158.9|45154.1|45163.4|45158.6|45153.8|45149|47
1756873500000|2025-09-03 04:25:00|45159.4|45154.6|45161|45156.2|45164|45159.2|45154.8|45150|21
1756873800000|2025-09-03 04:30:00|45161.5|45156.7|45160.7|45155.9|45164.6|45159.8|45158|45153.2|41
1756874100000|2025-09-03 04:35:00|45161.2|45156.4|45150.5|45145.7|45162.5|45157.7|45150.3|45145.5|30
1756874400000|2025-09-03 04:40:00|45151|45146.2|45153.9|45149.1|45158.4|45153.6|45149|45144.2|7
1756874700000|2025-09-03 04:45:00|45154|45149.2|45150.9|45146.1|45155|45150.2|45146.9|45142.1|24
1756875000000|2025-09-03 04:50:00|45150.4|45145.6|45152.6|45147.8|45157.2|45152.4|45149.5|45144.7|15
1756875300000|2025-09-03 04:55:00|45152.1|45147.3|45158.6|45153.8|45158.6|45153.8|45152.1|45147.3|18
1756875600000|2025-09-03 05:00:00|45157.6|45152.8|45151.6|45146.8|45157.6|45152.8|45150.7|45145.9|29
1756875900000|2025-09-03 05:05:00|45151.1|45146.3|45133.5|45128.7|45151.6|45146.8|45132.9|45128.1|62
1756876200000|2025-09-03 05:10:00|45134|45129.2|45148.6|45143.8|45149.2|45144.4|45134|45129.2|68
1756876500000|2025-09-03 05:15:00|45149.1|45144.3|45150.1|45145.3|45152.5|45147.7|45144.1|45139.3|37
1756876800000|2025-09-03 05:20:00|45149.6|45144.8|45140.5|45135.7|45156.6|45151.8|45134.6|45129.8|25
1756877100000|2025-09-03 05:25:00|45141.1|45136.3|45137.8|45133|45144.1|45139.3|45126.7|45121.9|50
1756877400000|2025-09-03 05:30:00|45138.3|45133.5|45153|45148.2|45154.9|45150.1|45138.3|45133.5|22
1756877700000|2025-09-03 05:35:00|45153.5|45148.7|45152.1|45147.3|45154.5|45149.7|45143.4|45138.6|52
1756878000000|2025-09-03 05:40:00|45151.8|45147|45136.6|45131.8|45151.8|45147|45133.6|45128.8|45
1756878300000|2025-09-03 05:45:00|45136.1|45131.3|45118.2|45113.4|45139.1|45134.3|45117.2|45112.4|85
1756878600000|2025-09-03 05:50:00|45117.7|45112.9|45122.1|45117.3|45124.7|45119.9|45107.6|45102.8|128
1756878900000|2025-09-03 05:55:00|45122.6|45117.8|45119.1|45114.3|45127.8|45123|45114.8|45110|63
1756879200000|2025-09-03 06:00:00|45118.2|45114.6|45117.6|45114|45126.4|45122.8|45115.5|45111.9|124
1756879500000|2025-09-03 06:05:00|45118.1|45114.5|45150.9|45147.3|45155.4|45151.8|45118.1|45114.5|193
1756879800000|2025-09-03 06:10:00|45151.4|45147.8|45160.2|45156.6|45161.6|45158|45145.8|45142.2|158
1756880100000|2025-09-03 06:15:00|45160.3|45156.7|45155.8|45152.2|45161.9|45158.3|45150.6|45147|83
1756880400000|2025-09-03 06:20:00|45154.3|45150.7|45174.9|45171.3|45177.6|45174|45154.3|45150.7|116
1756880700000|2025-09-03 06:25:00|45173.9|45170.3|45182.3|45178.7|45185.5|45181.9|45167.8|45164.2|124
1756881000000|2025-09-03 06:30:00|45181.8|45178.2|45192|45188.4|45197.1|45193.5|45181.8|45178.2|162
1756881300000|2025-09-03 06:35:00|45192.5|45188.9|45184.4|45180.8|45194.1|45190.5|45175.6|45172|136
1756881600000|2025-09-03 06:40:00|45183.9|45180.3|45187.3|45183.7|45189.5|45185.9|45177.8|45174.2|48
1756881900000|2025-09-03 06:45:00|45187.8|45184.2|45173.6|45170|45189.9|45186.3|45171.1|45167.5|54
1756882200000|2025-09-03 06:50:00|45173.1|45169.5|45162.6|45159|45178.2|45174.6|45161.9|45158.3|134
1756882500000|2025-09-03 06:55:00|45162.1|45158.5|45166.5|45162.9|45166.5|45162.9|45149.2|45145.6|221
1756882800000|2025-09-03 07:00:00|45166|45162.4|45185.3|45181.7|45188.7|45185.1|45163.6|45160|148
1756883100000|2025-09-03 07:05:00|45185.8|45182.2|45176.5|45172.9|45186.3|45182.7|45169.2|45165.6|62
1756883400000|2025-09-03 07:10:00|45176|45172.4|45174.3|45170.7|45178|45174.4|45162.3|45158.7|71
1756883700000|2025-09-03 07:15:00|45173.3|45169.7|45136.5|45132.9|45184|45180.4|45133.5|45129.9|426
1756884000000|2025-09-03 07:20:00|45137|45133.4|45162.8|45159.2|45166.5|45162.9|45123.7|45120.1|245
1756884300000|2025-09-03 07:25:00|45163.3|45159.7|45174.7|45171.1|45177.7|45174.1|45149.5|45145.9|187
1756884600000|2025-09-03 07:30:00|45174.2|45170.6|45165|45161.4|45191.4|45187.8|45163.1|45159.5|86
1756884900000|2025-09-03 07:35:00|45165.5|45161.9|45189.7|45186.1|45202.7|45199.1|45164|45160.4|145
1756885200000|2025-09-03 07:40:00|45189.2|45185.6|45193.6|45190|45201.6|45198|45180.7|45177.1|79
1756885500000|2025-09-03 07:45:00|45194.1|45190.5|45211.2|45207.6|45218.4|45214.8|45190.5|45186.9|126
1756885800000|2025-09-03 07:50:00|45210.7|45207.1|45225.7|45222.1|45227.6|45224|45207.2|45203.6|151
1756886100000|2025-09-03 07:55:00|45224.7|45221.1|45227.2|45223.6|45240.8|45237.2|45221.1|45217.5|145
1756886400000|2025-09-03 08:00:00|45227.7|45224.1|45245.1|45241.5|45254.3|45250.7|45225.6|45222|368
1756886700000|2025-09-03 08:05:00|45244.6|45241|45254.3|45250.7|45259.9|45256.3|45240.8|45237.2|224
1756887000000|2025-09-03 08:10:00|45253.8|45250.2|45267.1|45263.5|45269.3|45265.7|45250|45246.4|279
1756887300000|2025-09-03 08:15:00|45266.6|45263|45301.1|45297.5|45304.6|45301|45263.7|45260.1|313
1756887600000|2025-09-03 08:20:00|45300.9|45297.3|45299.8|45296.2|45309.1|45305.5|45293.2|45289.6|204
1756887900000|2025-09-03 08:25:00|45298.8|45295.2|45305|45301.4|45308.5|45304.9|45294.7|45291.1|86
1756888200000|2025-09-03 08:30:00|45304.5|45300.9|45279.6|45276|45306.2|45302.6|45279.6|45276|311
1756888500000|2025-09-03 08:35:00|45280.1|45276.5|45278.6|45275|45281.1|45277.5|45258.7|45255.1|251
1756888800000|2025-09-03 08:40:00|45277.1|45273.5|45271|45267.4|45279.8|45276.2|45265.1|45261.5|73
1756889100000|2025-09-03 08:45:00|45271.5|45267.9|45277.2|45273.6|45277.6|45274|45269|45265.4|37
1756889400000|2025-09-03 08:50:00|45277.5|45273.9|45258|45254.4|45277.5|45273.9|45253.3|45249.7|169
1756889700000|2025-09-03 08:55:00|45257.5|45253.9|45272|45268.4|45275|45271.4|45255.1|45251.5|80
1756890000000|2025-09-03 09:00:00|45273|45269.4|45261.5|45257.9|45284.5|45280.9|45258.5|45254.9|130
1756890300000|2025-09-03 09:05:00|45261|45257.4|45248.3|45244.7|45261.2|45257.6|45247|45243.4|116
1756890600000|2025-09-03 09:10:00|45248.8|45245.2|45252.9|45249.3|45260.6|45257|45242.5|45238.9|121
1756890900000|2025-09-03 09:15:00|45252.4|45248.8|45274.5|45270.9|45278|45274.4|45248.9|45245.3|67
1756891200000|2025-09-03 09:20:00|45276|45272.4|45282.5|45278.9|45283.5|45279.9|45272.2|45268.6|44
1756891500000|2025-09-03 09:25:00|45282|45278.4|45284.2|45280.6|45285.9|45282.3|45276.2|45272.6|29
1756891800000|2025-09-03 09:30:00|45283.7|45280.1|45278.6|45275|45284.6|45281|45269|45265.4|71
1756892100000|2025-09-03 09:35:00|45279.1|45275.5|45292.7|45289.1|45297.7|45294.1|45275.9|45272.3|71
1756892400000|2025-09-03 09:40:00|45293.2|45289.6|45297.5|45293.9|45308.5|45304.9|45293.2|45289.6|100
1756892700000|2025-09-03 09:45:00|45298|45294.4|45289.6|45286|45300.6|45297|45286.5|45282.9|63
1756893000000|2025-09-03 09:50:00|45290.1|45286.5|45285.3|45281.7|45292.1|45288.5|45282.4|45278.8|43
1756893300000|2025-09-03 09:55:00|45284.8|45281.2|45291.2|45287.6|45296.2|45292.6|45276.1|45272.5|84
1756893600000|2025-09-03 10:00:00|45290.7|45287.1|45292.8|45289.2|45295.9|45292.3|45287.6|45284|72
1756893900000|2025-09-03 10:05:00|45293.8|45290.2|45286|45282.4|45297.4|45293.8|45285.2|45281.6|54
1756894200000|2025-09-03 10:10:00|45286.5|45282.9|45293.9|45290.3|45294.3|45290.7|45281.6|45278|75
1756894500000|2025-09-03 10:15:00|45293.4|45289.8|45289.7|45286.1|45294.9|45291.3|45281.1|45277.5|43
1756894800000|2025-09-03 10:20:00|45290.2|45286.6|45288.1|45284.5|45293.7|45290.1|45285.8|45282.2|33
1756895100000|2025-09-03 10:25:00|45287.6|45284|45295|45291.4|45297.4|45293.8|45282.3|45278.7|29
1756895400000|2025-09-03 10:30:00|45294.5|45290.9|45300.3|45296.7|45313.5|45309.9|45293|45289.4|110
1756895700000|2025-09-03 10:35:00|45300.8|45297.2|45290.6|45287|45300.8|45297.2|45288.8|45285.2|47
1756896000000|2025-09-03 10:40:00|45291.1|45287.5|45289.8|45286.2|45295.7|45292.1|45289.2|45285.6|33
1756896300000|2025-09-03 10:45:00|45289.5|45285.9|45286.7|45283.1|45296.4|45292.8|45285.7|45282.1|44
1756896600000|2025-09-03 10:50:00|45286.2|45282.6|45293.5|45289.9|45297.7|45294.1|45286.2|45282.6|37
1756896900000|2025-09-03 10:55:00|45293|45289.4|45297.9|45294.3|45300.2|45296.6|45292.5|45288.9|65
1756897200000|2025-09-03 11:00:00|45297.4|45293.8|45308.6|45305|45311.1|45307.5|45296.4|45292.8|89
1756897500000|2025-09-03 11:05:00|45309.1|45305.5|45309.5|45305.9|45315.6|45312|45305.9|45302.3|108
1756897800000|2025-09-03 11:10:00|45310|45306.4|45309.8|45306.2|45323|45319.4|45308.6|45305|78
1756898100000|2025-09-03 11:15:00|45310.3|45306.7|45310.7|45307.1|45314.9|45311.3|45306.4|45302.8|67
1756898400000|2025-09-03 11:20:00|45311.2|45307.6|45303.4|45299.8|45311.7|45308.1|45299|45295.4|74
1756898700000|2025-09-03 11:25:00|45303.9|45300.3|45292.6|45289|45307.8|45304.2|45291.8|45288.2|50
1756899000000|2025-09-03 11:30:00|45292.7|45289.1|45294.5|45290.9|45297.7|45294.1|45270.5|45266.9|149
1756899300000|2025-09-03 11:35:00|45295|45291.4|45295.5|45291.9|45304.7|45301.1|45292.9|45289.3|153
1756899600000|2025-09-03 11:40:00|45296|45292.4|45309.7|45306.1|45319.5|45315.9|45292.8|45289.2|115
1756899900000|2025-09-03 11:45:00|45309.2|45305.6|45295.5|45291.9|45310.8|45307.2|45289.2|45285.6|139
1756900200000|2025-09-03 11:50:00|45295|45291.4|45297.5|45293.9|45303.4|45299.8|45295|45291.4|36
1756900500000|2025-09-03 11:55:00|45297|45293.4|45262.5|45258.9|45299.1|45295.5|45256.3|45252.7|320
1756900800000|2025-09-03 12:00:00|45263|45259.4|45279.2|45275.6|45289.5|45285.9|45258.4|45254.8|193
1756901100000|2025-09-03 12:05:00|45278.7|45275.1|45275|45271.4|45284.4|45280.8|45273|45269.4|89
1756901400000|2025-09-03 12:10:00|45276|45272.4|45289|45285.4|45291.8|45288.2|45274.1|45270.5|139
1756901700000|2025-09-03 12:15:00|45288.5|45284.9|45271.7|45268.1|45289.5|45285.9|45269.5|45265.9|90
1756902000000|2025-09-03 12:20:00|45271.2|45267.6|45264.9|45261.3|45278.1|45274.5|45262|45258.4|110
1756902300000|2025-09-03 12:25:00|45265.4|45261.8|45248|45244.4|45268|45264.4|45244.1|45240.5|184
1756902600000|2025-09-03 12:30:00|45247|45243.4|45207.3|45203.7|45248.1|45244.5|45202.5|45198.9|361
1756902900000|2025-09-03 12:35:00|45207.8|45204.2|45210.1|45206.5|45215.8|45212.2|45197.9|45194.3|373
1756903200000|2025-09-03 12:40:00|45209.6|45206|45191.1|45187.5|45213.1|45209.5|45186.4|45182.8|431
1756903500000|2025-09-03 12:45:00|45191.6|45188|45196.1|45192.5|45201.9|45198.3|45185|45181.4|173
1756903800000|2025-09-03 12:50:00|45196.6|45193|45183.4|45179.8|45200.6|45197|45181.6|45178|142
1756904100000|2025-09-03 12:55:00|45183.9|45180.3|45185|45181.4|45193.4|45189.8|45179|45175.4|106
1756904400000|2025-09-03 13:00:00|45184.5|45180.9|45192.1|45188.5|45195|45191.4|45174.6|45171|201
1756904700000|2025-09-03 13:05:00|45191.6|45188|45198.4|45194.8|45217|45213.4|45189|45185.4|276
1756905000000|2025-09-03 13:10:00|45197.9|45194.3|45215.3|45211.7|45218.4|45214.8|45196.4|45192.8|160
1756905300000|2025-09-03 13:15:00|45215.8|45212.2|45209.4|45205.8|45219.7|45216.1|45205.7|45202.1|212
1756905600000|2025-09-03 13:20:00|45209.9|45206.3|45212.6|45209|45233.4|45229.8|45209.9|45206.3|351
1756905900000|2025-09-03 13:25:00|45213.1|45209.5|45218.3|45214.7|45237.7|45234.1|45201.4|45197.8|875
1756906200000|2025-09-03 13:30:00|45217.7|45215.3|45281.7|45279.3|45296.8|45294.4|45217.7|45215.3|4499
1756906500000|2025-09-03 13:35:00|45282.7|45280.3|45272.4|45270|45306.1|45303.7|45268.8|45266.4|1462
1756906800000|2025-09-03 13:40:00|45272.9|45270.5|45266.6|45264.2|45284.6|45282.2|45226.9|45224.5|1428
1756907100000|2025-09-03 13:45:00|45267.1|45264.7|45181.4|45179|45271.6|45269.2|45175.4|45173|1985
1756907400000|2025-09-03 13:50:00|45180.9|45178.5|45141|45138.6|45216.2|45213.8|45135.6|45133.2|1393
1756907700000|2025-09-03 13:55:00|45142|45139.6|45114.7|45112.3|45147.3|45144.9|45100.3|45097.9|1303
1756908000000|2025-09-03 14:00:00|45114.5|45112.1|45126.3|45123.9|45155.7|45153.3|45084.5|45082.1|1701
1756908300000|2025-09-03 14:05:00|45125.8|45123.4|45101.5|45099.1|45127.9|45125.5|45070.7|45068.3|1640
1756908600000|2025-09-03 14:10:00|45100|45097.6|45070.9|45068.5|45140.8|45138.4|45070|45067.6|1182
1756908900000|2025-09-03 14:15:00|45071.4|45069|45138.9|45136.5|45147.2|45144.8|45071.1|45068.7|1046
1756909200000|2025-09-03 14:20:00|45138.4|45136|45167|45164.6|45188.7|45186.3|45137.8|45135.4|1155
1756909500000|2025-09-03 14:25:00|45167.5|45165.1|45134.8|45132.4|45207.3|45204.9|45132.7|45130.3|826
1756909800000|2025-09-03 14:30:00|45134.6|45132.2|45188.7|45186.3|45199.1|45196.7|45132.2|45129.8|984
1756910100000|2025-09-03 14:35:00|45188.2|45185.8|45171.3|45168.9|45191.2|45188.8|45157|45154.6|530
1756910400000|2025-09-03 14:40:00|45172.6|45170.2|45185.8|45183.4|45198.2|45195.8|45167.6|45165.2|757
1756910700000|2025-09-03 14:45:00|45186.3|45183.9|45215.9|45213.5|45226|45223.6|45183.6|45181.2|847
1756911000000|2025-09-03 14:50:00|45216.2|45213.8|45214.1|45211.7|45227.3|45224.9|45203|45200.6|637
1756911300000|2025-09-03 14:55:00|45214.6|45212.2|45216.1|45213.7|45226.1|45223.7|45201.8|45199.4|549
1756911600000|2025-09-03 15:00:00|45217.5|45215.1|45237.6|45235.2|45244.7|45242.3|45215.2|45212.8|772
1756911900000|2025-09-03 15:05:00|45238.1|45235.7|45227.1|45224.7|45256.8|45254.4|45225|45222.6|738
1756912200000|2025-09-03 15:10:00|45228.5|45226.1|45189.2|45186.8|45236.8|45234.4|45178.9|45176.5|617
1756912500000|2025-09-03 15:15:00|45189.7|45187.3|45199|45196.6|45200.6|45198.2|45172.4|45170|422
1756912800000|2025-09-03 15:20:00|45199.2|45196.8|45204.7|45202.3|45204.7|45202.3|45171.4|45169|555
1756913100000|2025-09-03 15:25:00|45204.2|45201.8|45141.1|45138.7|45205.5|45203.1|45127.2|45124.8|1000
1756913400000|2025-09-03 15:30:00|45141.4|45139|45143.2|45140.8|45165.3|45162.9|45121.6|45119.2|1026
1756913700000|2025-09-03 15:35:00|45143.7|45141.3|45154.6|45152.2|45167.4|45165|45137.2|45134.8|449
1756914000000|2025-09-03 15:40:00|45155.4|45153|45150.7|45148.3|45170.9|45168.5|45146.7|45144.3|492
1756914300000|2025-09-03 15:45:00|45151.2|45148.8|45152.4|45150|45160|45157.6|45133.1|45130.7|478
1756914600000|2025-09-03 15:50:00|45151.1|45148.7|45140.3|45137.9|45165.7|45163.3|45134|45131.6|405
1756914900000|2025-09-03 15:55:00|45139.8|45137.4|45132.7|45130.3|45142.5|45140.1|45115.7|45113.3|430
1756915200000|2025-09-03 16:00:00|45134.4|45132|45110.7|45108.3|45145.6|45143.2|45098|45095.6|633
1756915500000|2025-09-03 16:05:00|45111.2|45108.8|45126.6|45124.2|45128.6|45126.2|45101.2|45098.8|400
1756915800000|2025-09-03 16:10:00|45125.5|45123.1|45096.4|45094|45129.6|45127.2|45092|45089.6|471
1756916100000|2025-09-03 16:15:00|45095.9|45093.5|45123.8|45121.4|45124.3|45121.9|45080|45077.6|525
1756916400000|2025-09-03 16:20:00|45124.3|45121.9|45111.4|45109|45156.1|45153.7|45109|45106.6|714
1756916700000|2025-09-03 16:25:00|45112.4|45110|45110.4|45108|45131.1|45128.7|45098.1|45095.7|548
1756917000000|2025-09-03 16:30:00|45109.5|45107.1|45113.2|45110.8|45119.4|45117|45100.9|45098.5|392
1756917300000|2025-09-03 16:35:00|45112.7|45110.3|45099.9|45097.5|45115.6|45113.2|45095.5|45093.1|336
1756917600000|2025-09-03 16:40:00|45101.2|45098.8|45082.4|45080|45108.6|45106.2|45079.5|45077.1|722
1756917900000|2025-09-03 16:45:00|45082.9|45080.5|45071|45068.6|45096.5|45094.1|45064.6|45062.2|566
1756918200000|2025-09-03 16:50:00|45071.5|45069.1|45071.8|45069.4|45079.9|45077.5|45048.2|45045.8|514
1756918500000|2025-09-03 16:55:00|45071.3|45068.9|45073.5|45071.1|45103.7|45101.3|45068.5|45066.1|546
1756918800000|2025-09-03 17:00:00|45070.9|45068.5|45085.5|45083.1|45093.6|45091.2|45070.4|45068|401
1756919100000|2025-09-03 17:05:00|45085|45082.6|45091.3|45088.9|45101.4|45099|45076|45073.6|287
1756919400000|2025-09-03 17:10:00|45092.2|45089.8|45107.5|45105.1|45122|45119.6|45092.2|45089.8|533
1756919700000|2025-09-03 17:15:00|45107|45104.6|45105.1|45102.7|45125.1|45122.7|45103.6|45101.2|225
1756920000000|2025-09-03 17:20:00|45103|45100.6|45099.2|45096.8|45118.1|45115.7|45093.8|45091.4|278
1756920300000|2025-09-03 17:25:00|45098.7|45096.3|45100.6|45098.2|45107.9|45105.5|45076.6|45074.2|402
1756920600000|2025-09-03 17:30:00|45102.9|45100.5|45092.6|45090.2|45112.1|45109.7|45092.4|45090|209
1756920900000|2025-09-03 17:35:00|45093.1|45090.7|45065.9|45063.5|45103.4|45101|45063.9|45061.5|261
1756921200000|2025-09-03 17:40:00|45067.6|45065.2|45018.2|45015.8|45074.6|45072.2|45015.1|45012.7|821
1756921500000|2025-09-03 17:45:00|45018.7|45016.3|45022.5|45020.1|45037.5|45035.1|44978.8|44976.4|1274
1756921800000|2025-09-03 17:50:00|45023.5|45021.1|45013.2|45010.8|45050.8|45048.4|45009|45006.6|453
1756922100000|2025-09-03 17:55:00|45013.7|45011.3|45011.4|45009|45019.2|45016.8|44989.7|44987.3|370
1756922400000|2025-09-03 18:00:00|45010.4|45008|45033.6|45031.2|45047.2|45044.8|44993.9|44991.5|727
1756922700000|2025-09-03 18:05:00|45033.1|45030.7|45038.6|45036.2|45048.7|45046.3|45019.4|45017|295
1756923000000|2025-09-03 18:10:00|45038.1|45035.7|45047.8|45045.4|45051.8|45049.4|45026.9|45024.5|359
1756923300000|2025-09-03 18:15:00|45045.8|45043.4|45062.2|45059.8|45071.9|45069.5|45038.5|45036.1|526
1756923600000|2025-09-03 18:20:00|45061|45058.6|45056.9|45054.5|45072.3|45069.9|45047|45044.6|335
1756923900000|2025-09-03 18:25:00|45057.4|45055|45081.7|45079.3|45092.4|45090|45055.4|45053|433
1756924200000|2025-09-03 18:30:00|45082.2|45079.8|45078.9|45076.5|45084.8|45082.4|45063.8|45061.4|416
1756924500000|2025-09-03 18:35:00|45078.4|45076|45043.3|45040.9|45088|45085.6|45039.5|45037.1|432
1756924800000|2025-09-03 18:40:00|45043.1|45040.7|45080.1|45077.7|45082.3|45079.9|45039.8|45037.4|363
1756925100000|2025-09-03 18:45:00|45079.1|45076.7|45080.7|45078.3|45091.4|45089|45071.4|45069|198
1756925400000|2025-09-03 18:50:00|45079.7|45077.3|45078.9|45076.5|45089.7|45087.3|45070.4|45068|348
1756925700000|2025-09-03 18:55:00|45079.4|45077|45069.5|45067.1|45084|45081.6|45057.4|45055|241
1756926000000|2025-09-03 19:00:00|45070.9|45068.5|45060.8|45058.4|45072.2|45069.8|45043.5|45041.1|361
1756926300000|2025-09-03 19:05:00|45060.3|45057.9|45051|45048.6|45070.9|45068.5|45040.1|45037.7|323
1756926600000|2025-09-03 19:10:00|45050.4|45048|45045.3|45042.9|45058.3|45055.9|45034.3|45031.9|235
1756926900000|2025-09-03 19:15:00|45044.8|45042.4|45060.8|45058.4|45063.3|45060.9|45043.1|45040.7|206
1756927200000|2025-09-03 19:20:00|45060.7|45058.3|45059.6|45057.2|45067.7|45065.3|45052|45049.6|207
1756927500000|2025-09-03 19:25:00|45059.1|45056.7|45062.7|45060.3|45068.3|45065.9|45055.3|45052.9|226
1756927800000|2025-09-03 19:30:00|45062.3|45059.9|45097.6|45095.2|45099.3|45096.9|45059.4|45057|741
1756928100000|2025-09-03 19:35:00|45098.1|45095.7|45123.6|45121.2|45126.3|45123.9|45097.3|45094.9|664
1756928400000|2025-09-03 19:40:00|45123.3|45120.9|45157.4|45155|45158.8|45156.4|45121.8|45119.4|727
1756928700000|2025-09-03 19:45:00|45156.9|45154.5|45175.4|45173|45182.2|45179.8|45144.3|45141.9|979
1756929000000|2025-09-03 19:50:00|45175.2|45172.8|45210.2|45207.8|45213.3|45210.9|45175.2|45172.8|1440
1756929300000|2025-09-03 19:55:00|45209.7|45207.3|45253.2|45250.8|45262.2|45259.8|45202.9|45200.5|4595
1756929600000|2025-09-03 20:00:00|45239.1|45236.7|45213.2|45208.4|45258.5|45253.7|45184.6|45179.8|3186
1756929900000|2025-09-03 20:05:00|45213.5|45208.7|45186.7|45181.9|45218.1|45213.3|45169.3|45164.5|793
1756930200000|2025-09-03 20:10:00|45188.7|45183.9|45210.6|45205.8|45215|45210.2|45188.7|45183.9|365
1756930500000|2025-09-03 20:15:00|45209.6|45204.8|45194.7|45189.9|45218.4|45213.6|45188.4|45183.6|286
1756930800000|2025-09-03 20:20:00|45195|45190.2|45204.4|45199.6|45204.6|45199.8|45195|45190.2|97
1756931100000|2025-09-03 20:25:00|45203.4|45198.6|45202.1|45197.3|45210.9|45206.1|45200.1|45195.3|109
1756931400000|2025-09-03 20:30:00|45204.1|45199.3|45207.4|45202.6|45213.4|45208.6|45204.1|45199.3|55
1756931700000|2025-09-03 20:35:00|45207.8|45203|45205.1|45200.3|45208.8|45204|45199.6|45194.8|56
1756932000000|2025-09-03 20:40:00|45202.1|45197.3|45195.9|45191.1|45202.3|45197.5|45192.8|45188|95
1756932300000|2025-09-03 20:45:00|45194.9|45190.1|45200.6|45195.8|45207.2|45202.4|45194.1|45189.3|43
1756932600000|2025-09-03 20:50:00|45199.6|45194.8|45198.2|45193.4|45203.3|45198.5|45196.8|45192|109
1756932900000|2025-09-03 20:55:00|45197.2|45192.4|45205.2|45195.4|45208.8|45204|45194.4|45189.6|149
1756933200000|2025-09-03 21:00:00|45204.9|45195.1|45206|45196.2|45206.7|45196.9|45203.7|45193.9|0
1756933500000|2025-09-03 21:05:00|45206.1|45196.3|45206|45196.2|45206.1|45196.3|45205.1|45195.3|0
1756933800000|2025-09-03 21:10:00|45206.2|45196.4|45205.4|45195.6|45206.2|45196.4|45205.3|45195.5|0
1756934100000|2025-09-03 21:15:00|45204.8|45195|45202.8|45193|45204.8|45195|45202.8|45193|0
1756934400000|2025-09-03 21:20:00|45202.7|45192.9|45203.8|45194|45203.8|45194|45202.7|45192.9|0
1756934700000|2025-09-03 21:25:00|45204|45194.2|45203.8|45194|45204|45194.2|45203.3|45193.5|0
1756935000000|2025-09-03 21:30:00|45203.3|45193.5|45203.3|45193.5|45203.3|45193.5|45203|45193.2|0
1756935300000|2025-09-03 21:35:00|45203.2|45193.4|45202.9|45193.1|45203.9|45194.1|45202.9|45193.1|0
1756935600000|2025-09-03 21:40:00|45202.5|45192.7|45203|45193.2|45203|45193.2|45202.5|45192.7|0
1756935900000|2025-09-03 21:45:00|45202.9|45193.1|45203|45193.2|45204.4|45194.6|45202.8|45193|0
1756936200000|2025-09-03 21:50:00|45203.3|45193.5|45204.1|45194.3|45204.1|45194.3|45203.3|45193.5|0
1756936500000|2025-09-03 21:55:00|45204|45194.2|45207.3|45197.5|45207.6|45197.8|45204|45194.2|0
1756936800000|2025-09-03 22:00:00|45175.6|45170.8|45164.9|45160.1|45180.6|45175.8|45160.4|45155.6|268
1756937100000|2025-09-03 22:05:00|45165.4|45160.6|45178.6|45173.8|45181.6|45176.8|45162.8|45158|36
1756937400000|2025-09-03 22:10:00|45179.3|45174.5|45176|45171.2|45183.8|45179|45170.3|45165.5|25
1756937700000|2025-09-03 22:15:00|45176.3|45171.5|45169.8|45165|45179.1|45174.3|45167.1|45162.3|65
1756938000000|2025-09-03 22:20:00|45169.3|45164.5|45164.7|45159.9|45177.4|45172.6|45164.2|45159.4|15
1756938300000|2025-09-03 22:25:00|45165.2|45160.4|45163|45158.2|45167.2|45162.4|45160.2|45155.4|16
1756938600000|2025-09-03 22:30:00|45164.5|45159.7|45173.1|45168.3|45180.3|45175.5|45163.5|45158.7|75
1756938900000|2025-09-03 22:35:00|45172.6|45167.8|45171.2|45166.4|45176.9|45172.1|45169.3|45164.5|20
1756939200000|2025-09-03 22:40:00|45170.7|45165.9|45163.1|45158.3|45172.7|45167.9|45162.6|45157.8|13
1756939500000|2025-09-03 22:45:00|45163.6|45158.8|45169.3|45164.5|45169.3|45164.5|45162.6|45157.8|26
1756939800000|2025-09-03 22:50:00|45169.8|45165|45173.3|45168.5|45174.2|45169.4|45166.8|45162|19
1756940100000|2025-09-03 22:55:00|45171.8|45167|45164.9|45160.1|45176.3|45171.5|45164.8|45160|21
1756940400000|2025-09-03 23:00:00|45165.9|45161.1|45175.6|45170.8|45180.4|45175.6|45165.4|45160.6|30
1756940700000|2025-09-03 23:05:00|45176.1|45171.3|45180.2|45175.4|45186.6|45181.8|45175.1|45170.3|40
1756941000000|2025-09-03 23:10:00|45179.7|45174.9|45186.1|45181.3|45187.1|45182.3|45178.1|45173.3|23
1756941300000|2025-09-03 23:15:00|45184.6|45179.8|45182.6|45177.8|45189.3|45184.5|45180.3|45175.5|27
1756941600000|2025-09-03 23:20:00|45182.1|45177.3|45177.3|45172.5|45183.1|45178.3|45176.6|45171.8|7
1756941900000|2025-09-03 23:25:00|45177.8|45173|45179.2|45174.4|45182.2|45177.4|45177.3|45172.5|1
1756942200000|2025-09-03 23:30:00|45178.7|45173.9|45168.2|45163.4|45179.4|45174.6|45167|45162.2|43
1756942500000|2025-09-03 23:35:00|45167.8|45163|45171.6|45166.8|45172.6|45167.8|45160.8|45156|13
1756942800000|2025-09-03 23:40:00|45172.1|45167.3|45161.2|45156.4|45172.1|45167.3|45161.1|45156.3|23
1756943100000|2025-09-03 23:45:00|45160.7|45155.9|45157.8|45153|45162.7|45157.9|45155.5|45150.7|20
1756943400000|2025-09-03 23:50:00|45157.3|45152.5|45164.3|45159.5|45172.2|45167.4|45156.8|45152|26
1756943700000|2025-09-03 23:55:00|45163.8|45159|45167.4|45162.6|45168.4|45163.6|45162.8|45158|2
1756944000000|2025-09-04 00:00:00|45166.9|45162.1|45206.4|45201.6|45208.9|45204.1|45158.9|45154.1|79
1756944300000|2025-09-04 00:05:00|45206.9|45202.1|45205.1|45200.3|45216.7|45211.9|45198.3|45193.5|37
1756944600000|2025-09-04 00:10:00|45205.6|45200.8|45209.8|45205|45211.9|45207.1|45196|45191.2|18
1756944900000|2025-09-04 00:15:00|45209.3|45204.5|45234.8|45230|45238|45233.2|45200|45195.2|142
1756945200000|2025-09-04 00:20:00|45235.3|45230.5|45229|45224.2|45252.9|45248.1|45227.5|45222.7|125
1756945500000|2025-09-04 00:25:00|45229.1|45224.3|45228.1|45223.3|45237.7|45232.9|45219.6|45214.8|35
1756945800000|2025-09-04 00:30:00|45227.6|45222.8|45233|45228.2|45233|45228.2|45221.1|45216.3|33
1756946100000|2025-09-04 00:35:00|45233.5|45228.7|45236.1|45231.3|45240|45235.2|45229|45224.2|40
1756946400000|2025-09-04 00:40:00|45236.6|45231.8|45226.2|45221.4|45242.2|45237.4|45225.6|45220.8|42
1756946700000|2025-09-04 00:45:00|45225.2|45220.4|45221.2|45216.4|45227.6|45222.8|45213.8|45209|48
1756947000000|2025-09-04 00:50:00|45220.7|45215.9|45229.3|45224.5|45234|45229.2|45219.3|45214.5|20
1756947300000|2025-09-04 00:55:00|45228.8|45224|45223.5|45218.7|45229.3|45224.5|45221.5|45216.7|73
1756947600000|2025-09-04 01:00:00|45223|45218.2|45225.7|45220.9|45233.5|45228.7|45214.5|45209.7|27
1756947900000|2025-09-04 01:05:00|45226.2|45221.4|45224.9|45220.1|45228.2|45223.4|45217.1|45212.3|17
1756948200000|2025-09-04 01:10:00|45224.4|45219.6|45216.1|45211.3|45227.9|45223.1|45213.9|45209.1|13
1756948500000|2025-09-04 01:15:00|45215.6|45210.8|45225.3|45220.5|45227.3|45222.5|45212.2|45207.4|38
1756948800000|2025-09-04 01:20:00|45224.8|45220|45211|45206.2|45227.7|45222.9|45209.2|45204.4|7
1756949100000|2025-09-04 01:25:00|45210.5|45205.7|45205.4|45200.6|45214.2|45209.4|45204.9|45200.1|27
1756949400000|2025-09-04 01:30:00|45204.9|45200.1|45207.5|45202.7|45214.7|45209.9|45203.9|45199.1|25
1756949700000|2025-09-04 01:35:00|45208|45203.2|45196.3|45191.5|45212.5|45207.7|45193.9|45189.1|22
1756950000000|2025-09-04 01:40:00|45196.8|45192|45211.6|45206.8|45213.3|45208.5|45196.3|45191.5|38
1756950300000|2025-09-04 01:45:00|45212.1|45207.3|45194.4|45189.6|45216.6|45211.8|45194.2|45189.4|11
1756950600000|2025-09-04 01:50:00|45194.9|45190.1|45194|45189.2|45199.6|45194.8|45194|45189.2|16
1756950900000|2025-09-04 01:55:00|45193.5|45188.7|45204.1|45199.3|45206.1|45201.3|45188|45183.2|19
1756951200000|2025-09-04 02:00:00|45204.6|45199.8|45227.5|45222.7|45230|45225.2|45204.6|45199.8|45
1756951500000|2025-09-04 02:05:00|45227|45222.2|45231.7|45226.9|45244.2|45239.4|45223.4|45218.6|56
1756951800000|2025-09-04 02:10:00|45231.2|45226.4|45231.1|45226.3|45235.1|45230.3|45222|45217.2|52
1756952100000|2025-09-04 02:15:00|45230.6|45225.8|45226.2|45221.4|45231.1|45226.3|45221.7|45216.9|28
1756952400000|2025-09-04 02:20:00|45225.7|45220.9|45222.1|45217.3|45226.2|45221.4|45218.2|45213.4|25
1756952700000|2025-09-04 02:25:00|45221.6|45216.8|45204.3|45199.5|45221.6|45216.8|45204.3|45199.5|68
1756953000000|2025-09-04 02:30:00|45200.8|45196|45218.2|45213.4|45218.2|45213.4|45199.3|45194.5|38
1756953300000|2025-09-04 02:35:00|45218.7|45213.9|45220.2|45215.4|45223.6|45218.8|45214.3|45209.5|10
1756953600000|2025-09-04 02:40:00|45219.7|45214.9|45226.2|45221.4|45226.7|45221.9|45216.2|45211.4|36
1756953900000|2025-09-04 02:45:00|45226.7|45221.9|45229.7|45224.9|45232.1|45227.3|45224.3|45219.5|21
1756954200000|2025-09-04 02:50:00|45230.2|45225.4|45214.6|45209.8|45230.2|45225.4|45211.6|45206.8|11
1756954500000|2025-09-04 02:55:00|45215.1|45210.3|45206.1|45201.3|45218.5|45213.7|45197.8|45193|40
1756954800000|2025-09-04 03:00:00|45206.6|45201.8|45200.9|45196.1|45208.6|45203.8|45196.5|45191.7|23
1756955100000|2025-09-04 03:05:00|45200.4|45195.6|45198.4|45193.6|45202|45197.2|45195.9|45191.1|16
1756955400000|2025-09-04 03:10:00|45198.9|45194.1|45209.7|45204.9|45210.1|45205.3|45198.9|45194.1|15
1756955700000|2025-09-04 03:15:00|45209.2|45204.4|45209.5|45204.7|45215.2|45210.4|45207.7|45202.9|8
1756956000000|2025-09-04 03:20:00|45210|45205.2|45205.1|45200.3|45215.5|45210.7|45205.1|45200.3|11
1756956300000|2025-09-04 03:25:00|45205.6|45200.8|45200.2|45195.4|45209.6|45204.8|45197.7|45192.9|19
1756956600000|2025-09-04 03:30:00|45200.7|45195.9|45186.1|45181.3|45204.3|45199.5|45186.1|45181.3|30
1756956900000|2025-09-04 03:35:00|45185.6|45180.8|45193.3|45188.5|45195.5|45190.7|45185.1|45180.3|57
1756957200000|2025-09-04 03:40:00|45193.8|45189|45199.3|45194.5|45199.3|45194.5|45188.3|45183.5|9
1756957500000|2025-09-04 03:45:00|45198.8|45194|45194.3|45189.5|45201.3|45196.5|45189.8|45185|9
1756957800000|2025-09-04 03:50:00|45194.8|45190|45194.4|45189.6|45196.8|45192|45187.4|45182.6|23
1756958100000|2025-09-04 03:55:00|45193.9|45189.1|45199.4|45194.6|45200.8|45196|45190.7|45185.9|4
1756958400000|2025-09-04 04:00:00|45199.9|45195.1|45216.1|45211.3|45216.5|45211.7|45199.4|45194.6|24
1756958700000|2025-09-04 04:05:00|45214.6|45209.8|45217.6|45212.8|45220.1|45215.3|45210.4|45205.6|19
1756959000000|2025-09-04 04:10:00|45218.1|45213.3|45223.4|45218.6|45228.3|45223.5|45218.1|45213.3|44
1756959300000|2025-09-04 04:15:00|45223.5|45218.7|45231.2|45226.4|45231.2|45226.4|45223.5|45218.7|17
1756959600000|2025-09-04 04:20:00|45232.2|45227.4|45228.1|45223.3|45235|45230.2|45221.1|45216.3|29
1756959900000|2025-09-04 04:25:00|45227.6|45222.8|45237.8|45233|45238.6|45233.8|45227.1|45222.3|74
1756960200000|2025-09-04 04:30:00|45237.3|45232.5|45243.3|45238.5|45244.2|45239.4|45235.2|45230.4|27
1756960500000|2025-09-04 04:35:00|45242.8|45238|45241.1|45236.3|45245.2|45240.4|45238.6|45233.8|17
1756960800000|2025-09-04 04:40:00|45240.6|45235.8|45232.2|45227.4|45242.1|45237.3|45230.1|45225.3|83
1756961100000|2025-09-04 04:45:00|45231.7|45226.9|45233.1|45228.3|45240.5|45235.7|45231.7|45226.9|11
1756961400000|2025-09-04 04:50:00|45233.6|45228.8|45246.2|45241.4|45247.2|45242.4|45233.1|45228.3|32
1756961700000|2025-09-04 04:55:00|45245.7|45240.9|45240.3|45235.5|45246.9|45242.1|45235.6|45230.8|54
1756962000000|2025-09-04 05:00:00|45240.5|45235.7|45232|45227.2|45241.3|45236.5|45232|45227.2|28
1756962300000|2025-09-04 05:05:00|45231.5|45226.7|45245.8|45241|45247.8|45243|45229.2|45224.4|60
1756962600000|2025-09-04 05:10:00|45245.3|45240.5|45244.2|45239.4|45249|45244.2|45240.4|45235.6|31
1756962900000|2025-09-04 05:15:00|45243.7|45238.9|45251|45246.2|45253.4|45248.6|45241|45236.2|45
1756963200000|2025-09-04 05:20:00|45251.1|45246.3|45217.2|45212.4|45256.2|45251.4|45216.2|45211.4|58
1756963500000|2025-09-04 05:25:00|45216.7|45211.9|45221.4|45216.6|45228.9|45224.1|45214.3|45209.5|35
1756963800000|2025-09-04 05:30:00|45221.9|45217.1|45226|45221.2|45234.8|45230|45219.9|45215.1|18
1756964100000|2025-09-04 05:35:00|45226.5|45221.7|45224.3|45219.5|45231.4|45226.6|45220.4|45215.6|56
1756964400000|2025-09-04 05:40:00|45223.8|45219|45222.8|45218|45233.2|45228.4|45221.5|45216.7|45
1756964700000|2025-09-04 05:45:00|45223.3|45218.5|45223.3|45218.5|45227.2|45222.4|45214.8|45210|68
1756965000000|2025-09-04 05:50:00|45222.8|45218|45226.4|45221.6|45226.4|45221.6|45210.9|45206.1|17
1756965300000|2025-09-04 05:55:00|45226.9|45222.1|45226|45221.2|45227.4|45222.6|45215.9|45211.1|8
1756965600000|2025-09-04 06:00:00|45225.5|45221.9|45231.8|45228.2|45238.6|45235|45216.5|45212.9|105
1756965900000|2025-09-04 06:05:00|45232.3|45228.7|45245.1|45241.5|45245.3|45241.7|45227.8|45224.2|115
1756966200000|2025-09-04 06:10:00|45244.6|45241|45223.1|45219.5|45245|45241.4|45221.1|45217.5|98
1756966500000|2025-09-04 06:15:00|45223.6|45220|45226.5|45222.9|45226.5|45222.9|45211.3|45207.7|38
1756966800000|2025-09-04 06:20:00|45227|45223.4|45220.8|45217.2|45230.3|45226.7|45215.8|45212.2|57
1756967100000|2025-09-04 06:25:00|45220.3|45216.7|45221.3|45217.7|45227|45223.4|45213.2|45209.6|52
1756967400000|2025-09-04 06:30:00|45221.8|45218.2|45229.6|45226|45230.2|45226.6|45214.7|45211.1|60
1756967700000|2025-09-04 06:35:00|45229.1|45225.5|45223.8|45220.2|45240.3|45236.7|45223.1|45219.5|68
1756968000000|2025-09-04 06:40:00|45224.1|45220.5|45231.1|45227.5|45231.6|45228|45216.3|45212.7|17
1756968300000|2025-09-04 06:45:00|45230.6|45227|45242.8|45239.2|45244.2|45240.6|45227.6|45224|43
1756968600000|2025-09-04 06:50:00|45242.3|45238.7|45222.7|45219.1|45245|45241.4|45220.7|45217.1|46
1756968900000|2025-09-04 06:55:00|45222.2|45218.6|45191.8|45188.2|45222.7|45219.1|45190.6|45187|149
1756969200000|2025-09-04 07:00:00|45191.3|45187.7|45203.6|45200|45224.1|45220.5|45185.3|45181.7|230
1756969500000|2025-09-04 07:05:00|45203.1|45199.5|45219.6|45216|45219.8|45216.2|45200.6|45197|68
1756969800000|2025-09-04 07:10:00|45220.6|45217|45231.9|45228.3|45235|45231.4|45217.6|45214|63
1756970100000|2025-09-04 07:15:00|45231.4|45227.8|45235.1|45231.5|45242.6|45239|45224.2|45220.6|91
1756970400000|2025-09-04 07:20:00|45234.6|45231|45210.1|45206.5|45234.6|45231|45209.6|45206|70
1756970700000|2025-09-04 07:25:00|45210.6|45207|45224.5|45220.9|45227.3|45223.7|45209.6|45206|53
1756971000000|2025-09-04 07:30:00|45224|45220.4|45239|45235.4|45241.6|45238|45218.8|45215.2|53
1756971300000|2025-09-04 07:35:00|45239.5|45235.9|45241.7|45238.1|45266.3|45262.7|45239.5|45235.9|166
1756971600000|2025-09-04 07:40:00|45242.2|45238.6|45247.8|45244.2|45252.6|45249|45242.2|45238.6|33
1756971900000|2025-09-04 07:45:00|45248.3|45244.7|45232.4|45228.8|45250.6|45247|45231.9|45228.3|64
1756972200000|2025-09-04 07:50:00|45232.9|45229.3|45234.2|45230.6|45242.3|45238.7|45230.4|45226.8|59
1756972500000|2025-09-04 07:55:00|45234.7|45231.1|45241.3|45237.7|45245|45241.4|45234.7|45231.1|35
1756972800000|2025-09-04 08:00:00|45233.8|45230.2|45219.6|45216|45241.6|45238|45218.4|45214.8|261
1756973100000|2025-09-04 08:05:00|45219.1|45215.5|45219.4|45215.8|45222.2|45218.6|45206.7|45203.1|165
1756973400000|2025-09-04 08:10:00|45216.4|45212.8|45211.6|45208|45218.4|45214.8|45200.4|45196.8|115
1756973700000|2025-09-04 08:15:00|45210.1|45206.5|45225.1|45221.5|45225.8|45222.2|45210.1|45206.5|111
1756974000000|2025-09-04 08:20:00|45224.6|45221|45223.5|45219.9|45229.1|45225.5|45220|45216.4|74
1756974300000|2025-09-04 08:25:00|45223|45219.4|45233.6|45230|45234.2|45230.6|45220.5|45216.9|32
1756974600000|2025-09-04 08:30:00|45234.1|45230.5|45204.9|45201.3|45236.8|45233.2|45202|45198.4|65
1756974900000|2025-09-04 08:35:00|45205.4|45201.8|45217.2|45213.6|45217.9|45214.3|45205|45201.4|33
1756975200000|2025-09-04 08:40:00|45217.7|45214.1|45218|45214.4|45221.9|45218.3|45203.8|45200.2|72
1756975500000|2025-09-04 08:45:00|45217.5|45213.9|45207.8|45204.2|45218.6|45215|45204.2|45200.6|48
1756975800000|2025-09-04 08:50:00|45208.3|45204.7|45218.6|45215|45218.7|45215.1|45207.8|45204.2|35
1756976100000|2025-09-04 08:55:00|45219.1|45215.5|45213.7|45210.1|45228|45224.4|45212.5|45208.9|63
1756976400000|2025-09-04 09:00:00|45214.7|45211.1|45226.8|45223.2|45230.8|45227.2|45212.6|45209|63
1756976700000|2025-09-04 09:05:00|45226.3|45222.7|45233.5|45229.9|45234.7|45231.1|45225|45221.4|63
1756977000000|2025-09-04 09:10:00|45234|45230.4|45238.6|45235|45245|45241.4|45232.5|45228.9|99
1756977300000|2025-09-04 09:15:00|45239.1|45235.5|45227.9|45224.3|45239.1|45235.5|45222.4|45218.8|54
1756977600000|2025-09-04 09:20:00|45228|45224.4|45232.4|45228.8|45232.4|45228.8|45222.3|45218.7|58
1756977900000|2025-09-04 09:25:00|45233.4|45229.8|45233.1|45229.5|45236.2|45232.6|45229.5|45225.9|57
1756978200000|2025-09-04 09:30:00|45233.6|45230|45239.6|45236|45245.5|45241.9|45232.6|45229|60
1756978500000|2025-09-04 09:35:00|45239.1|45235.5|45246.1|45242.5|45250.3|45246.7|45235.8|45232.2|197
1756978800000|2025-09-04 09:40:00|45245.6|45242|45243.7|45240.1|45248.8|45245.2|45242.6|45239|64
1756979100000|2025-09-04 09:45:00|45243.5|45239.9|45239.6|45236|45244.5|45240.9|45237.7|45234.1|33
1756979400000|2025-09-04 09:50:00|45239.1|45235.5|45226.8|45223.2|45239.1|45235.5|45218.2|45214.6|72
1756979700000|2025-09-04 09:55:00|45226.3|45222.7|45246.4|45242.8|45248.4|45244.8|45223.8|45220.2|52
1756980000000|2025-09-04 10:00:00|45245.9|45242.3|45256.4|45252.8|45262.9|45259.3|45243.3|45239.7|111
1756980300000|2025-09-04 10:05:00|45252.4|45248.8|45245.6|45242|45252.4|45248.8|45243.3|45239.7|190
1756980600000|2025-09-04 10:10:00|45246|45242.4|45281.6|45278|45285.7|45282.1|45244.1|45240.5|395
1756980900000|2025-09-04 10:15:00|45282.1|45278.5|45263.3|45259.7|45285.7|45282.1|45263.3|45259.7|144
1756981200000|2025-09-04 10:20:00|45263.8|45260.2|45253.4|45249.8|45267.4|45263.8|45251.9|45248.3|61
1756981500000|2025-09-04 10:25:00|45252.9|45249.3|45248.3|45244.7|45255.2|45251.6|45245.5|45241.9|60
1756981800000|2025-09-04 10:30:00|45247.8|45244.2|45242.7|45239.1|45252.2|45248.6|45231.5|45227.9|139
1756982100000|2025-09-04 10:35:00|45243.2|45239.6|45245|45241.4|45251|45247.4|45238.6|45235|91
1756982400000|2025-09-04 10:40:00|45245.5|45241.9|45251.9|45248.3|45256.6|45253|45244.5|45240.9|54
1756982700000|2025-09-04 10:45:00|45251.4|45247.8|45253.5|45249.9|45253.8|45250.2|45247.6|45244|63
1756983000000|2025-09-04 10:50:00|45254|45250.4|45254.7|45251.1|45258.3|45254.7|45252|45248.4|75
1756983300000|2025-09-04 10:55:00|45254.5|45250.9|45250.9|45247.3|45256.6|45253|45248.9|45245.3|64
1756983600000|2025-09-04 11:00:00|45250.4|45246.8|45273.4|45269.8|45278.1|45274.5|45248.8|45245.2|309
1756983900000|2025-09-04 11:05:00|45273.9|45270.3|45269.6|45266|45274.4|45270.8|45266|45262.4|96
1756984200000|2025-09-04 11:10:00|45270.1|45266.5|45279.4|45275.8|45281.6|45278|45270|45266.4|82
1756984500000|2025-09-04 11:15:00|45278.9|45275.3|45274.4|45270.8|45284.8|45281.2|45271.4|45267.8|111
1756984800000|2025-09-04 11:20:00|45274.7|45271.1|45254.5|45250.9|45276.2|45272.6|45249.4|45245.8|88
1756985100000|2025-09-04 11:25:00|45254.9|45251.3|45252.5|45248.9|45257.2|45253.6|45242.5|45238.9|108
1756985400000|2025-09-04 11:30:00|45252|45248.4|45251.7|45248.1|45255.7|45252.1|45243.7|45240.1|91
1756985700000|2025-09-04 11:35:00|45251.8|45248.2|45254.2|45250.6|45259.5|45255.9|45247.5|45243.9|88
1756986000000|2025-09-04 11:40:00|45253.9|45250.3|45239.8|45236.2|45255.4|45251.8|45236.8|45233.2|90
1756986300000|2025-09-04 11:45:00|45239.3|45235.7|45240.9|45237.3|45246.5|45242.9|45233.7|45230.1|71
1756986600000|2025-09-04 11:50:00|45240.4|45236.8|45206.7|45203.1|45240.4|45236.8|45195.7|45192.1|224
1756986900000|2025-09-04 11:55:00|45207.2|45203.6|45213.4|45209.8|45220.7|45217.1|45207.2|45203.6|66
1756987200000|2025-09-04 12:00:00|45213.9|45210.3|45234.2|45230.6|45237.4|45233.8|45209.9|45206.3|472
1756987500000|2025-09-04 12:05:00|45233.7|45230.1|45243|45239.4|45245.8|45242.2|45227.2|45223.6|124
1756987800000|2025-09-04 12:10:00|45243.5|45239.9|45243|45239.4|45257|45253.4|45238|45234.4|154
1756988100000|2025-09-04 12:15:00|45243.5|45239.9|45214.2|45210.6|45256.5|45252.9|45213.8|45210.2|181
1756988400000|2025-09-04 12:20:00|45213.7|45210.1|45221.9|45218.3|45229.8|45226.2|45208.6|45205|201
1756988700000|2025-09-04 12:25:00|45222.4|45218.8|45228.6|45225|45229.2|45225.6|45212.8|45209.2|146
1756989000000|2025-09-04 12:30:00|45237.6|45234|45214.8|45211.2|45247.2|45243.6|45212.4|45208.8|202
1756989300000|2025-09-04 12:35:00|45215.3|45211.7|45218.8|45215.2|45225.9|45222.3|45209.3|45205.7|131
1756989600000|2025-09-04 12:40:00|45218.3|45214.7|45228.9|45225.3|45234.6|45231|45217.7|45214.1|119
1756989900000|2025-09-04 12:45:00|45229.4|45225.8|45234.4|45230.8|45241.6|45238|45223.9|45220.3|106
1756990200000|2025-09-04 12:50:00|45233.9|45230.3|45237.9|45234.3|45240.3|45236.7|45225.3|45221.7|67
1756990500000|2025-09-04 12:55:00|45238.3|45234.7|45244.5|45240.9|45248|45244.4|45233.9|45230.3|111
1756990800000|2025-09-04 13:00:00|45244|45240.4|45243.3|45239.7|45250.9|45247.3|45232|45228.4|194
1756991100000|2025-09-04 13:05:00|45242.9|45239.3|45243.3|45239.7|45246.2|45242.6|45234.4|45230.8|115
1756991400000|2025-09-04 13:10:00|45243.8|45240.2|45238.9|45235.3|45247|45243.4|45232.1|45228.5|143
1756991700000|2025-09-04 13:15:00|45239.4|45235.8|45238.5|45234.9|45243.7|45240.1|45234.7|45231.1|103
1756992000000|2025-09-04 13:20:00|45239|45235.4|45235.5|45231.9|45247.7|45244.1|45227.8|45224.2|266
1756992300000|2025-09-04 13:25:00|45234.5|45230.9|45270.7|45267.1|45272.3|45268.7|45226.8|45223.2|656
1756992600000|2025-09-04 13:30:00|45270.2|45267.8|45203.6|45201.2|45286.6|45284.2|45171.5|45169.1|3666
1756992900000|2025-09-04 13:35:00|45205.6|45203.2|45256.5|45254.1|45268.5|45266.1|45205.6|45203.2|1546
1756993200000|2025-09-04 13:40:00|45256.6|45254.2|45316.8|45314.4|45323.8|45321.4|45255.5|45253.1|1414
1756993500000|2025-09-04 13:45:00|45317.1|45314.7|45303.9|45301.5|45330.4|45328|45274.7|45272.3|1265
1756993800000|2025-09-04 13:50:00|45304.4|45302|45310.2|45307.8|45322.4|45320|45295.4|45293|969
1756994100000|2025-09-04 13:55:00|45309.7|45307.3|45325.2|45322.8|45332.8|45330.4|45302|45299.6|816
1756994400000|2025-09-04 14:00:00|45321.6|45319.2|45286.7|45284.3|45351.2|45348.8|45281.4|45279|1758
1756994700000|2025-09-04 14:05:00|45286.2|45283.8|45220.9|45218.5|45286.2|45283.8|45209.5|45207.1|2220
1756995000000|2025-09-04 14:10:00|45223.3|45220.9|45245|45242.6|45275.1|45272.7|45208.9|45206.5|1303
1756995300000|2025-09-04 14:15:00|45245.5|45243.1|45284.6|45282.2|45289.6|45287.2|45225.3|45222.9|1207
1756995600000|2025-09-04 14:20:00|45282.1|45279.7|45326.9|45324.5|45331.7|45329.3|45275|45272.6|1120
1756995900000|2025-09-04 14:25:00|45326.4|45324|45327.6|45325.2|45340.2|45337.8|45309.5|45307.1|916
1756996200000|2025-09-04 14:30:00|45329.1|45326.7|45345.1|45342.7|45365.7|45363.3|45322.7|45320.3|1222
1756996500000|2025-09-04 14:35:00|45345.6|45343.2|45365.2|45362.8|45381.6|45379.2|45336.2|45333.8|808
1756996800000|2025-09-04 14:40:00|45364.7|45362.3|45362.9|45360.5|45376.5|45374.1|45346.1|45343.7|719
1756997100000|2025-09-04 14:45:00|45363.9|45361.5|45399.2|45396.8|45402.8|45400.4|45353.4|45351|850
1756997400000|2025-09-04 14:50:00|45400.3|45397.9|45385.3|45382.9|45400.8|45398.4|45369.5|45367.1|734
1756997700000|2025-09-04 14:55:00|45385.8|45383.4|45391.8|45389.4|45394.9|45392.5|45365.4|45363|385
1756998000000|2025-09-04 15:00:00|45392|45389.6|45389.4|45387|45411.1|45408.7|45384.2|45381.8|805
1756998300000|2025-09-04 15:05:00|45389.9|45387.5|45402|45399.6|45404.1|45401.7|45385.7|45383.3|498
1756998600000|2025-09-04 15:10:00|45404.2|45401.8|45398.2|45395.8|45412.7|45410.3|45384.3|45381.9|716
1756998900000|2025-09-04 15:15:00|45397.7|45395.3|45427.1|45424.7|45432.7|45430.3|45395.7|45393.3|797
1756999200000|2025-09-04 15:20:00|45425.3|45422.9|45431.4|45429|45451.7|45449.3|45403.1|45400.7|1220
1756999500000|2025-09-04 15:25:00|45431.9|45429.5|45456.2|45453.8|45470.2|45467.8|45430.4|45428|1189
1756999800000|2025-09-04 15:30:00|45455.9|45453.5|45456.5|45454.1|45467.3|45464.9|45444.5|45442.1|598
1757000100000|2025-09-04 15:35:00|45456|45453.6|45459.1|45456.7|45466|45463.6|45445.6|45443.2|322
1757000400000|2025-09-04 15:40:00|45458.6|45456.2|45465.9|45463.5|45479.2|45476.8|45453.7|45451.3|580
1757000700000|2025-09-04 15:45:00|45466.4|45464|45479.6|45477.2|45487.2|45484.8|45464.2|45461.8|487
1757001000000|2025-09-04 15:50:00|45478.4|45476|45480.7|45478.3|45487.5|45485.1|45469.1|45466.7|455
1757001300000|2025-09-04 15:55:00|45481.2|45478.8|45462.4|45460|45490.7|45488.3|45461.2|45458.8|709
1757001600000|2025-09-04 16:00:00|45463.8|45461.4|45490|45487.6|45500.8|45498.4|45462.8|45460.4|448
1757001900000|2025-09-04 16:05:00|45490.5|45488.1|45484.5|45482.1|45499.8|45497.4|45475.6|45473.2|520
1757002200000|2025-09-04 16:10:00|45484.6|45482.2|45482.3|45479.9|45498.9|45496.5|45478.4|45476|449
1757002500000|2025-09-04 16:15:00|45483.3|45480.9|45488.9|45486.5|45496.2|45493.8|45470.9|45468.5|300
1757002800000|2025-09-04 16:20:00|45490.3|45487.9|45480.8|45478.4|45499.3|45496.9|45479.4|45477|331
1757003100000|2025-09-04 16:25:00|45481.3|45478.9|45469.6|45467.2|45493.7|45491.3|45464.7|45462.3|383
1757003400000|2025-09-04 16:30:00|45469.2|45466.8|45460.4|45458|45483|45480.6|45459.1|45456.7|377
1757003700000|2025-09-04 16:35:00|45459.9|45457.5|45456|45453.6|45465|45462.6|45446.2|45443.8|464
1757004000000|2025-09-04 16:40:00|45455.5|45453.1|45453.7|45451.3|45460.7|45458.3|45439.5|45437.1|419
1757004300000|2025-09-04 16:45:00|45453.2|45450.8|45467.9|45465.5|45482.2|45479.8|45447.7|45445.3|393
1757004600000|2025-09-04 16:50:00|45467.5|45465.1|45466.6|45464.2|45476.7|45474.3|45456.4|45454|255
1757004900000|2025-09-04 16:55:00|45467.1|45464.7|45457|45454.6|45476.1|45473.7|45453.6|45451.2|245
1757005200000|2025-09-04 17:00:00|45455.8|45453.4|45480.2|45477.8|45485.9|45483.5|45453|45450.6|364
1757005500000|2025-09-04 17:05:00|45480.7|45478.3|45495.7|45493.3|45508.1|45505.7|45474.8|45472.4|557
1757005800000|2025-09-04 17:10:00|45495.2|45492.8|45484.3|45481.9|45499.7|45497.3|45480.9|45478.5|270
1757006100000|2025-09-04 17:15:00|45483.8|45481.4|45511.2|45508.8|45512.8|45510.4|45483.8|45481.4|362
1757006400000|2025-09-04 17:20:00|45514.2|45511.8|45519.2|45516.8|45526.5|45524.1|45510|45507.6|377
1757006700000|2025-09-04 17:25:00|45519.7|45517.3|45526.3|45523.9|45535.1|45532.7|45514.7|45512.3|715
1757007000000|2025-09-04 17:30:00|45523.9|45521.5|45509.9|45507.5|45530|45527.6|45502.8|45500.4|350
1757007300000|2025-09-04 17:35:00|45510.4|45508|45511.4|45509|45522.3|45519.9|45505.4|45503|303
1757007600000|2025-09-04 17:40:00|45511.7|45509.3|45516|45513.6|45516.7|45514.3|45507.5|45505.1|264
1757007900000|2025-09-04 17:45:00|45517|45514.6|45534.7|45532.3|45540.1|45537.7|45516|45513.6|522
1757008200000|2025-09-04 17:50:00|45535.9|45533.5|45569.4|45567|45578.8|45576.4|45535.4|45533|1052
1757008500000|2025-09-04 17:55:00|45568.9|45566.5|45569.5|45567.1|45570.4|45568|45559.9|45557.5|412
1757008800000|2025-09-04 18:00:00|45569.3|45566.9|45590.2|45587.8|45599.3|45596.9|45568.8|45566.4|811
1757009100000|2025-09-04 18:05:00|45589.7|45587.3|45591.9|45589.5|45596.7|45594.3|45581.7|45579.3|585
1757009400000|2025-09-04 18:10:00|45592.1|45589.7|45603.2|45600.8|45605.4|45603|45589.3|45586.9|343
1757009700000|2025-09-04 18:15:00|45603.7|45601.3|45601|45598.6|45614.2|45611.8|45599|45596.6|423
1757010000000|2025-09-04 18:20:00|45601.1|45598.7|45579.1|45576.7|45602.1|45599.7|45577.6|45575.2|436
1757010300000|2025-09-04 18:25:00|45578.6|45576.2|45572.6|45570.2|45584|45581.6|45567.6|45565.2|398
1757010600000|2025-09-04 18:30:00|45572|45569.6|45583.7|45581.3|45587.8|45585.4|45557.2|45554.8|722
1757010900000|2025-09-04 18:35:00|45583.9|45581.5|45561.6|45559.2|45587.7|45585.3|45558|45555.6|404
1757011200000|2025-09-04 18:40:00|45560.5|45558.1|45564.7|45562.3|45581.8|45579.4|45558.5|45556.1|274
1757011500000|2025-09-04 18:45:00|45564.2|45561.8|45579.9|45577.5|45583.2|45580.8|45560.2|45557.8|294
1757011800000|2025-09-04 18:50:00|45579.7|45577.3|45576.9|45574.5|45582|45579.6|45569.9|45567.5|239
1757012100000|2025-09-04 18:55:00|45577.4|45575|45569.6|45567.2|45577.9|45575.5|45563.6|45561.2|359
1757012400000|2025-09-04 19:00:00|45571.3|45568.9|45583.5|45581.1|45588.3|45585.9|45568.9|45566.5|289
1757012700000|2025-09-04 19:05:00|45584|45581.6|45604.2|45601.8|45605.7|45603.3|45582.2|45579.8|433
1757013000000|2025-09-04 19:10:00|45605.4|45603|45627.4|45625|45633.5|45631.1|45599.6|45597.2|662
1757013300000|2025-09-04 19:15:00|45626.9|45624.5|45613.7|45611.3|45631|45628.6|45605|45602.6|489
1757013600000|2025-09-04 19:20:00|45612.4|45610|45605.7|45603.3|45620.3|45617.9|45601.3|45598.9|498
1757013900000|2025-09-04 19:25:00|45605.2|45602.8|45597.2|45594.8|45605.2|45602.8|45592.1|45589.7|339
1757014200000|2025-09-04 19:30:00|45597.9|45595.5|45597.3|45594.9|45603.4|45601|45586.5|45584.1|399
1757014500000|2025-09-04 19:35:00|45596.8|45594.4|45608.1|45605.7|45611.2|45608.8|45594.1|45591.7|445
1757014800000|2025-09-04 19:40:00|45606.7|45604.3|45620.8|45618.4|45622.7|45620.3|45604.8|45602.4|508
1757015100000|2025-09-04 19:45:00|45620.3|45617.9|45595.7|45593.3|45620.8|45618.4|45594.2|45591.8|657
1757015400000|2025-09-04 19:50:00|45595.4|45593|45614.4|45612|45616.1|45613.7|45584.9|45582.5|1573
1757015700000|2025-09-04 19:55:00|45613.9|45611.5|45612.4|45610|45634.8|45632.4|45605|45602.6|4950
1757016000000|2025-09-04 20:00:00|45614.5|45609.7|45616.5|45611.7|45619.5|45614.7|45598|45593.2|1428
1757016300000|2025-09-04 20:05:00|45615.5|45610.7|45623.4|45618.6|45631.1|45626.3|45615.5|45610.7|288
1757016600000|2025-09-04 20:10:00|45623.6|45618.8|45626.6|45621.8|45638.7|45633.9|45620.4|45615.6|326
1757016900000|2025-09-04 20:15:00|45627.6|45622.8|45634.7|45629.9|45644.9|45640.1|45618.9|45614.1|1072
1757017200000|2025-09-04 20:20:00|45632.7|45627.9|45624.5|45619.7|45633.7|45628.9|45617.5|45612.7|176
1757017500000|2025-09-04 20:25:00|45624.2|45619.4|45631.6|45626.8|45631.6|45626.8|45620.7|45615.9|77
1757017800000|2025-09-04 20:30:00|45630.6|45625.8|45630.9|45626.1|45639.5|45634.7|45628.6|45623.8|82
1757018100000|2025-09-04 20:35:00|45631.6|45626.8|45628.2|45623.4|45635|45630.2|45627|45622.2|72
1757018400000|2025-09-04 20:40:00|45628.9|45624.1|45630.7|45625.9|45633.6|45628.8|45628.7|45623.9|50
1757018700000|2025-09-04 20:45:00|45630.4|45625.6|45638.4|45633.6|45640.5|45635.7|45628.2|45623.4|94
1757019000000|2025-09-04 20:50:00|45637.4|45632.6|45633.4|45628.6|45641.4|45636.6|45632.2|45627.4|107
1757019300000|2025-09-04 20:55:00|45632.8|45628|45632.2|45622.4|45633.4|45628.6|45626.9|45620.2|74
1757019600000|2025-09-04 21:00:00|45632.3|45622.5|45632.3|45622.5|45637.7|45627.9|45632.2|45622.4|0
1757019900000|2025-09-04 21:05:00|45633.2|45623.4|45638.8|45629|45641.1|45631.3|45633.2|45623.4|0
1757020200000|2025-09-04 21:10:00|45638.3|45628.5|45638.9|45629.1|45642|45632.2|45637.5|45627.7|0
1757020500000|2025-09-04 21:15:00|45639.1|45629.3|45642.7|45632.9|45643.3|45633.5|45639.1|45629.3|0
1757020800000|2025-09-04 21:20:00|45642|45632.2|45648.2|45638.4|45648.2|45638.4|45642|45632.2|0
1757021100000|2025-09-04 21:25:00|45648.4|45638.6|45652.7|45642.9|45652.8|45643|45645.7|45635.9|0
1757021400000|2025-09-04 21:30:00|45652.8|45643|45651|45641.2|45652.8|45643|45651|45641.2|0
1757021700000|2025-09-04 21:35:00|45650.7|45640.9|45650.8|45641|45652.1|45642.3|45649.1|45639.3|0
1757022000000|2025-09-04 21:40:00|45652.8|45643|45649.7|45639.9|45652.9|45643.1|45649.6|45639.8|0
1757022300000|2025-09-04 21:45:00|45650.5|45640.7|45648.6|45638.8|45650.5|45640.7|45644.2|45634.4|0
1757022600000|2025-09-04 21:50:00|45648.8|45639|45652.8|45643|45652.8|45643|45648.6|45638.8|0
1757022900000|2025-09-04 21:55:00|45652.9|45643.1|45655.1|45645.3|45656.5|45646.7|45651.2|45641.4|0
1757023200000|2025-09-04 22:00:00|45593.9|45589.1|45624.2|45619.4|45635|45630.2|45593.4|45588.6|193
1757023500000|2025-09-04 22:05:00|45624.7|45619.9|45624.6|45619.8|45634.6|45629.8|45621.5|45616.7|73
1757023800000|2025-09-04 22:10:00|45624.1|45619.3|45629.6|45624.8|45632.9|45628.1|45622.4|45617.6|33
1757024100000|2025-09-04 22:15:00|45629.1|45624.3|45632.1|45627.3|45639.6|45634.8|45626.4|45621.6|37
1757024400000|2025-09-04 22:20:00|45631.6|45626.8|45633.3|45628.5|45638.1|45633.3|45627.9|45623.1|22
1757024700000|2025-09-04 22:25:00|45633.8|45629|45630.8|45626|45637.4|45632.6|45629.5|45624.7|69
1757025000000|2025-09-04 22:30:00|45630.3|45625.5|45626.5|45621.7|45633.1|45628.3|45626|45621.2|101
1757025300000|2025-09-04 22:35:00|45627|45622.2|45636.7|45631.9|45637.3|45632.5|45623.3|45618.5|19
1757025600000|2025-09-04 22:40:00|45636.2|45631.4|45630.1|45625.3|45636.2|45631.4|45626.1|45621.3|58
1757025900000|2025-09-04 22:45:00|45630.6|45625.8|45636.9|45632.1|45640.5|45635.7|45630.6|45625.8|41
1757026200000|2025-09-04 22:50:00|45636.8|45632|45632.4|45627.6|45637.8|45633|45629.1|45624.3|25
1757026500000|2025-09-04 22:55:00|45632.9|45628.1|45639.3|45634.5|45642|45637.2|45632.9|45628.1|39
1757026800000|2025-09-04 23:00:00|45638.8|45634|45637.1|45632.3|45642.5|45637.7|45635.6|45630.8|41
1757027100000|2025-09-04 23:05:00|45637.6|45632.8|45642.2|45637.4|45643.9|45639.1|45636|45631.2|41
1757027400000|2025-09-04 23:10:00|45641.7|45636.9|45640.4|45635.6|45643.7|45638.9|45634.6|45629.8|24
1757027700000|2025-09-04 23:15:00|45640.1|45635.3|45638.2|45633.4|45642.9|45638.1|45635.3|45630.5|23
1757028000000|2025-09-04 23:20:00|45638.7|45633.9|45640.3|45635.5|45640.3|45635.5|45636.9|45632.1|6
1757028300000|2025-09-04 23:25:00|45639.8|45635|45637.8|45633|45643.3|45638.5|45636.3|45631.5|48
1757028600000|2025-09-04 23:30:00|45638.3|45633.5|45636|45631.2|45641.9|45637.1|45633.4|45628.6|22
1757028900000|2025-09-04 23:35:00|45635.6|45630.8|45637.3|45632.5|45639.1|45634.3|45631.6|45626.8|33
1757029200000|2025-09-04 23:40:00|45636.8|45632|45632.3|45627.5|45637.4|45632.6|45632.3|45627.5|6
1757029500000|2025-09-04 23:45:00|45631.8|45627|45632|45627.2|45637.1|45632.3|45627|45622.2|50
1757029800000|2025-09-04 23:50:00|45631.5|45626.7|45640.4|45635.6|45641.4|45636.6|45627.8|45623|38
1757030100000|2025-09-04 23:55:00|45639.9|45635.1|45632.3|45627.5|45640.4|45635.6|45632.3|45627.5|24
1757030400000|2025-09-05 00:00:00|45631.8|45627|45631.3|45626.5|45640.4|45635.6|45631.3|45626.5|44
1757030700000|2025-09-05 00:05:00|45631.8|45627|45647.9|45643.1|45650.8|45646|45629.3|45624.5|56
1757031000000|2025-09-05 00:10:00|45648|45643.2|45655.6|45650.8|45655.6|45650.8|45642.8|45638|26
1757031300000|2025-09-05 00:15:00|45655.1|45650.3|45659.3|45654.5|45663.4|45658.6|45651.9|45647.1|59
1757031600000|2025-09-05 00:20:00|45658.3|45653.5|45656.3|45651.5|45658.8|45654|45642.8|45638|23
1757031900000|2025-09-05 00:25:00|45655.8|45651|45655.2|45650.4|45660.1|45655.3|45654.5|45649.7|27
1757032200000|2025-09-05 00:30:00|45655.5|45650.7|45653.8|45649|45656.5|45651.7|45648.8|45644|13
1757032500000|2025-09-05 00:35:00|45654.3|45649.5|45651.7|45646.9|45657.5|45652.7|45651.7|45646.9|32
1757032800000|2025-09-05 00:40:00|45651.2|45646.4|45653.2|45648.4|45657.8|45653|45648.4|45643.6|73
1757033100000|2025-09-05 00:45:00|45652.7|45647.9|45648.3|45643.5|45652.7|45647.9|45642.3|45637.5|31
1757033400000|2025-09-05 00:50:00|45647.8|45643|45646.3|45641.5|45647.8|45643|45642.2|45637.4|27
1757033700000|2025-09-05 00:55:00|45646.8|45642|45652.5|45647.7|45654.7|45649.9|45645.5|45640.7|32
1757034000000|2025-09-05 01:00:00|45652|45647.2|45651.3|45646.5|45656.5|45651.7|45646.3|45641.5|20
1757034300000|2025-09-05 01:05:00|45651.8|45647|45648.9|45644.1|45653.3|45648.5|45647.4|45642.6|22
1757034600000|2025-09-05 01:10:00|45649.4|45644.6|45645.6|45640.8|45649.9|45645.1|45645.2|45640.4|24
1757034900000|2025-09-05 01:15:00|45646.1|45641.3|45644.2|45639.4|45653.6|45648.8|45644.2|45639.4|30
1757035200000|2025-09-05 01:20:00|45644.7|45639.9|45651.6|45646.8|45652.4|45647.6|45644.1|45639.3|27
1757035500000|2025-09-05 01:25:00|45651.1|45646.3|45646.9|45642.1|45653.4|45648.6|45646.3|45641.5|29
1757035800000|2025-09-05 01:30:00|45647.4|45642.6|45646.4|45641.6|45647.9|45643.1|45641.4|45636.6|14
1757036100000|2025-09-05 01:35:00|45645.4|45640.6|45644.9|45640.1|45645.9|45641.1|45641.4|45636.6|42
1757036400000|2025-09-05 01:40:00|45644.4|45639.6|45641.8|45637|45645.4|45640.6|45638.4|45633.6|26
1757036700000|2025-09-05 01:45:00|45641.3|45636.5|45639.3|45634.5|45643.3|45638.5|45638.3|45633.5|18
1757037000000|2025-09-05 01:50:00|45639.8|45635|45647.4|45642.6|45648.4|45643.6|45639.3|45634.5|21
1757037300000|2025-09-05 01:55:00|45647.9|45643.1|45649.2|45644.4|45653.3|45648.5|45646.3|45641.5|85
1757037600000|2025-09-05 02:00:00|45649|45644.2|45648|45643.2|45651.5|45646.7|45646|45641.2|15
1757037900000|2025-09-05 02:05:00|45648.3|45643.5|45643.1|45638.3|45650.2|45645.4|45642.1|45637.3|18
1757038200000|2025-09-05 02:10:00|45642.6|45637.8|45639.1|45634.3|45645|45640.2|45639.1|45634.3|10
1757038500000|2025-09-05 02:15:00|45639.6|45634.8|45648|45643.2|45648|45643.2|45639.6|45634.8|31
1757038800000|2025-09-05 02:20:00|45647.4|45642.6|45648.2|45643.4|45651.1|45646.3|45646.3|45641.5|11
1757039100000|2025-09-05 02:25:00|45648.7|45643.9|45642.4|45637.6|45648.7|45643.9|45641.9|45637.1|32
1757039400000|2025-09-05 02:30:00|45642.9|45638.1|45648.7|45643.9|45649.2|45644.4|45639.8|45635|18
1757039700000|2025-09-05 02:35:00|45649.2|45644.4|45649.6|45644.8|45650.1|45645.3|45648.6|45643.8|20
1757040000000|2025-09-05 02:40:00|45649.1|45644.3|45651.1|45646.3|45652.6|45647.8|45648.1|45643.3|29
1757040300000|2025-09-05 02:45:00|45650.6|45645.8|45650.7|45645.9|45652.2|45647.4|45645.6|45640.8|16
1757040600000|2025-09-05 02:50:00|45650.2|45645.4|45646.9|45642.1|45650.7|45645.9|45645.7|45640.9|8
1757040900000|2025-09-05 02:55:00|45647.1|45642.3|45645.8|45641|45650.3|45645.5|45643.8|45639|8
1757041200000|2025-09-05 03:00:00|45645.3|45640.5|45641.6|45636.8|45645.8|45641|45638.6|45633.8|14
1757041500000|2025-09-05 03:05:00|45642|45637.2|45641.3|45636.5|45644|45639.2|45639.8|45635|7
1757041800000|2025-09-05 03:10:00|45640.8|45636|45635.3|45630.5|45640.8|45636|45634.4|45629.6|36
1757042100000|2025-09-05 03:15:00|45635.8|45631|45629.4|45624.6|45639.3|45634.5|45628.2|45623.4|29
1757042400000|2025-09-05 03:20:00|45628.9|45624.1|45634|45629.2|45634.5|45629.7|45628.4|45623.6|11
1757042700000|2025-09-05 03:25:00|45634.5|45629.7|45633.8|45629|45635.7|45630.9|45632.6|45627.8|7
1757043000000|2025-09-05 03:30:00|45634.3|45629.5|45635|45630.2|45637.5|45632.7|45630.8|45626|26
1757043300000|2025-09-05 03:35:00|45635.5|45630.7|45640.3|45635.5|45640.3|45635.5|45635|45630.2|13
1757043600000|2025-09-05 03:40:00|45639.8|45635|45641.4|45636.6|45642.4|45637.6|45637.8|45633|31
1757043900000|2025-09-05 03:45:00|45640.9|45636.1|45637.3|45632.5|45641.4|45636.6|45636.8|45632|13
1757044200000|2025-09-05 03:50:00|45637.8|45633|45641|45636.2|45641.2|45636.4|45637.8|45633|11
1757044500000|2025-09-05 03:55:00|45641.5|45636.7|45641.7|45636.9|45642.8|45638|45638.7|45633.9|11
1757044800000|2025-09-05 04:00:00|45642.2|45637.4|45644.6|45639.8|45645.6|45640.8|45640.6|45635.8|28
1757045100000|2025-09-05 04:05:00|45645.1|45640.3|45649.2|45644.4|45649.2|45644.4|45641.6|45636.8|28
1757045400000|2025-09-05 04:10:00|45649.1|45644.3|45654.6|45649.8|45660.8|45656|45648.3|45643.5|82
1757045700000|2025-09-05 04:15:00|45655.1|45650.3|45656.2|45651.4|45657.7|45652.9|45653.2|45648.4|20
1757046000000|2025-09-05 04:20:00|45655.7|45650.9|45658.3|45653.5|45658.8|45654|45654.1|45649.3|16
1757046300000|2025-09-05 04:25:00|45658.8|45654|45651.5|45646.7|45663.6|45658.8|45650.8|45646|29
1757046600000|2025-09-05 04:30:00|45651|45646.2|45654|45649.2|45654.4|45649.6|45651|45646.2|11
1757046900000|2025-09-05 04:35:00|45654.5|45649.7|45653.6|45648.8|45657.2|45652.4|45653.6|45648.8|12
1757047200000|2025-09-05 04:40:00|45654.1|45649.3|45645.8|45641|45654.1|45649.3|45643.9|45639.1|78
1757047500000|2025-09-05 04:45:00|45645.3|45640.5|45640.7|45635.9|45645.3|45640.5|45640|45635.2|19
1757047800000|2025-09-05 04:50:00|45641.2|45636.4|45642.2|45637.4|45643.8|45639|45640|45635.2|12
1757048100000|2025-09-05 04:55:00|45641.7|45636.9|45641.3|45636.5|45647.4|45642.6|45640.3|45635.5|10
1757048400000|2025-09-05 05:00:00|45642.3|45637.5|45639.3|45634.5|45642.7|45637.9|45635.1|45630.3|31
1757048700000|2025-09-05 05:05:00|45640.3|45635.5|45649.2|45644.4|45649.8|45645|45640.3|45635.5|31
1757049000000|2025-09-05 05:10:00|45649.7|45644.9|45647|45642.2|45651.2|45646.4|45645.7|45640.9|7
1757049300000|2025-09-05 05:15:00|45647.5|45642.7|45649.9|45645.1|45654.3|45649.5|45645.8|45641|21
1757049600000|2025-09-05 05:20:00|45650|45645.2|45651.2|45646.4|45653.5|45648.7|45648.9|45644.1|30
1757049900000|2025-09-05 05:25:00|45651.1|45646.3|45653.8|45649|45653.8|45649|45648.1|45643.3|21
1757050200000|2025-09-05 05:30:00|45654.3|45649.5|45668|45663.2|45668|45663.2|45654.2|45649.4|98
1757050500000|2025-09-05 05:35:00|45668.6|45663.8|45677.7|45672.9|45686.7|45681.9|45667.6|45662.8|161
1757050800000|2025-09-05 05:40:00|45678.2|45673.4|45684.3|45679.5|45686.5|45681.7|45668.7|45663.9|60
1757051100000|2025-09-05 05:45:00|45683.8|45679|45676.2|45671.4|45684.3|45679.5|45671.6|45666.8|27
1757051400000|2025-09-05 05:50:00|45676.7|45671.9|45683|45678.2|45684.3|45679.5|45675.7|45670.9|18
1757051700000|2025-09-05 05:55:00|45682.9|45678.1|45676.7|45671.9|45685.4|45680.6|45676.1|45671.3|19
1757052000000|2025-09-05 06:00:00|45677.2|45673.1|45692.2|45688.6|45693.1|45689.5|45670.2|45666.6|190
1757052300000|2025-09-05 06:05:00|45692.7|45689.1|45696.9|45693.3|45701.7|45698.1|45685.3|45681.7|150
1757052600000|2025-09-05 06:10:00|45696.8|45693.2|45683.8|45680.2|45700.3|45696.7|45679.3|45675.7|92
1757052900000|2025-09-05 06:15:00|45683.3|45679.7|45692|45688.4|45696.6|45693|45681.9|45678.3|45
1757053200000|2025-09-05 06:20:00|45691.9|45688.3|45693.8|45690.2|45697.3|45693.7|45690.1|45686.5|55
1757053500000|2025-09-05 06:25:00|45691.8|45688.2|45699.1|45695.5|45704.7|45701.1|45691.8|45688.2|96
1757053800000|2025-09-05 06:30:00|45698.6|45695|45690.4|45686.8|45702.8|45699.2|45690.4|45686.8|53
1757054100000|2025-09-05 06:35:00|45690.9|45687.3|45685.9|45682.3|45693|45689.4|45681.7|45678.1|58
1757054400000|2025-09-05 06:40:00|45686.4|45682.8|45670.6|45667|45686.9|45683.3|45668.7|45665.1|60
1757054700000|2025-09-05 06:45:00|45670.3|45666.7|45674.1|45670.5|45678.2|45674.6|45667.3|45663.7|59
1757055000000|2025-09-05 06:50:00|45674.6|45671|45676.9|45673.3|45683.2|45679.6|45673.2|45669.6|44
1757055300000|2025-09-05 06:55:00|45677.4|45673.8|45679.2|45675.6|45688.2|45684.6|45674.4|45670.8|173
1757055600000|2025-09-05 07:00:00|45679.7|45676.1|45656.4|45652.8|45692.3|45688.7|45656.4|45652.8|196
1757055900000|2025-09-05 07:05:00|45656.9|45653.3|45637.2|45633.6|45659.2|45655.6|45628.6|45625|170
1757056200000|2025-09-05 07:10:00|45637.7|45634.1|45643.4|45639.8|45649.1|45645.5|45633.7|45630.1|113
1757056500000|2025-09-05 07:15:00|45642.9|45639.3|45643.1|45639.5|45653.1|45649.5|45633.7|45630.1|92
1757056800000|2025-09-05 07:20:00|45643.6|45640|45633.6|45630|45643.6|45640|45629.5|45625.9|61
1757057100000|2025-09-05 07:25:00|45633.2|45629.6|45625.3|45621.7|45637.8|45634.2|45624|45620.4|56
1757057400000|2025-09-05 07:30:00|45626.3|45622.7|45629.1|45625.5|45632.7|45629.1|45617.7|45614.1|101
1757057700000|2025-09-05 07:35:00|45630.1|45626.5|45649.7|45646.1|45652.4|45648.8|45628.8|45625.2|78
1757058000000|2025-09-05 07:40:00|45649.2|45645.6|45658.8|45655.2|45666|45662.4|45646.7|45643.1|66
1757058300000|2025-09-05 07:45:00|45658.3|45654.7|45652.7|45649.1|45659.5|45655.9|45645|45641.4|62
1757058600000|2025-09-05 07:50:00|45653.2|45649.6|45652|45648.4|45660.2|45656.6|45642.1|45638.5|42
1757058900000|2025-09-05 07:55:00|45652.5|45648.9|45651.5|45647.9|45660.3|45656.7|45650.9|45647.3|47
1757059200000|2025-09-05 08:00:00|45650.5|45646.9|45645.8|45642.2|45657|45653.4|45643.1|45639.5|118
1757059500000|2025-09-05 08:05:00|45645.3|45641.7|45638.6|45635|45647.2|45643.6|45636.6|45633|54
1757059800000|2025-09-05 08:10:00|45638.1|45634.5|45634.9|45631.3|45640.8|45637.2|45627.1|45623.5|101
1757060100000|2025-09-05 08:15:00|45634.4|45630.8|45632.1|45628.5|45640.1|45636.5|45629.1|45625.5|63
1757060400000|2025-09-05 08:20:00|45630.1|45626.5|45634.1|45630.5|45634.1|45630.5|45627.1|45623.5|54
1757060700000|2025-09-05 08:25:00|45633.6|45630|45637.1|45633.5|45638.6|45635|45629|45625.4|37
1757061000000|2025-09-05 08:30:00|45637.6|45634|45642|45638.4|45643|45639.4|45634.7|45631.1|60
1757061300000|2025-09-05 08:35:00|45642.5|45638.9|45637.8|45634.2|45656.5|45652.9|45637.8|45634.2|78
1757061600000|2025-09-05 08:40:00|45637.3|45633.7|45645.5|45641.9|45648.9|45645.3|45632.3|45628.7|47
1757061900000|2025-09-05 08:45:00|45646|45642.4|45636.5|45632.9|45646|45642.4|45634.3|45630.7|41
1757062200000|2025-09-05 08:50:00|45636|45632.4|45632.7|45629.1|45637.5|45633.9|45630.7|45627.1|16
1757062500000|2025-09-05 08:55:00|45633.2|45629.6|45628.8|45625.2|45634.1|45630.5|45626.1|45622.5|54
1757062800000|2025-09-05 09:00:00|45629.3|45625.7|45627.5|45623.9|45635|45631.4|45626.5|45622.9|74
1757063100000|2025-09-05 09:05:00|45628|45624.4|45632|45628.4|45636.1|45632.5|45621.4|45617.8|52
1757063400000|2025-09-05 09:10:00|45631|45627.4|45616.4|45612.8|45632|45628.4|45615.9|45612.3|111
1757063700000|2025-09-05 09:15:00|45616.9|45613.3|45622.9|45619.3|45626.6|45623|45616|45612.4|45
1757064000000|2025-09-05 09:20:00|45623.4|45619.8|45621.7|45618.1|45624.1|45620.5|45617|45613.4|31
1757064300000|2025-09-05 09:25:00|45622.2|45618.6|45622.9|45619.3|45629.2|45625.6|45617.6|45614|89
1757064600000|2025-09-05 09:30:00|45622.4|45618.8|45614.9|45611.3|45623.9|45620.3|45611.8|45608.2|58
1757064900000|2025-09-05 09:35:00|45615.4|45611.8|45615.3|45611.7|45621|45617.4|45610.9|45607.3|74
1757065200000|2025-09-05 09:40:00|45614.8|45611.2|45612.1|45608.5|45614.8|45611.2|45606|45602.4|80
1757065500000|2025-09-05 09:45:00|45611.1|45607.5|45603.4|45599.8|45611.6|45608|45603.3|45599.7|43
1757065800000|2025-09-05 09:50:00|45602.4|45598.8|45603.2|45599.6|45609.1|45605.5|45599.1|45595.5|69
1757066100000|2025-09-05 09:55:00|45603.5|45599.9|45599.3|45595.7|45606.1|45602.5|45598.8|45595.2|51
1757066400000|2025-09-05 10:00:00|45598.8|45595.2|45599.7|45596.1|45604.9|45601.3|45596.8|45593.2|76
1757066700000|2025-09-05 10:05:00|45599.2|45595.6|45603.1|45599.5|45607.2|45603.6|45597.7|45594.1|86
1757067000000|2025-09-05 10:10:00|45604.1|45600.5|45611.1|45607.5|45614.1|45610.5|45604.1|45600.5|62
1757067300000|2025-09-05 10:15:00|45611.6|45608|45604.2|45600.6|45612.6|45609|45598.3|45594.7|55
1757067600000|2025-09-05 10:20:00|45603.7|45600.1|45607|45603.4|45609.6|45606|45598.5|45594.9|55
1757067900000|2025-09-05 10:25:00|45607.5|45603.9|45604.8|45601.2|45614.5|45610.9|45604.8|45601.2|64
1757068200000|2025-09-05 10:30:00|45604.3|45600.7|45607.2|45603.6|45612.1|45608.5|45603.8|45600.2|26
1757068500000|2025-09-05 10:35:00|45607.5|45603.9|45614|45610.4|45617.2|45613.6|45607.5|45603.9|56
1757068800000|2025-09-05 10:40:00|45614.5|45610.9|45621.1|45617.5|45621.6|45618|45606.8|45603.2|60
1757069100000|2025-09-05 10:45:00|45621.6|45618|45617.9|45614.3|45623.2|45619.6|45613.5|45609.9|68
1757069400000|2025-09-05 10:50:00|45617.4|45613.8|45620.4|45616.8|45621.7|45618.1|45614.4|45610.8|42
1757069700000|2025-09-05 10:55:00|45620.1|45616.5|45607.8|45604.2|45621.1|45617.5|45606.6|45603|67
1757070000000|2025-09-05 11:00:00|45608.3|45604.7|45605.8|45602.2|45628.2|45624.6|45604.4|45600.8|125
1757070300000|2025-09-05 11:05:00|45606.3|45602.7|45600.1|45596.5|45610.4|45606.8|45597|45593.4|87
1757070600000|2025-09-05 11:10:00|45600.2|45596.6|45609.1|45605.5|45612.3|45608.7|45597.2|45593.6|87
1757070900000|2025-09-05 11:15:00|45609.6|45606|45599.5|45595.9|45609.6|45606|45598|45594.4|62
1757071200000|2025-09-05 11:20:00|45599|45595.4|45611.2|45607.6|45611.2|45607.6|45598.1|45594.5|61
1757071500000|2025-09-05 11:25:00|45611.1|45607.5|45597.8|45594.2|45613.1|45609.5|45597.8|45594.2|66
1757071800000|2025-09-05 11:30:00|45597.3|45593.7|45596.2|45592.6|45608|45604.4|45588|45584.4|332
1757072100000|2025-09-05 11:35:00|45595.7|45592.1|45585.2|45581.6|45599.2|45595.6|45585.2|45581.6|92
1757072400000|2025-09-05 11:40:00|45584.7|45581.1|45583.7|45580.1|45588.2|45584.6|45573.8|45570.2|101
1757072700000|2025-09-05 11:45:00|45584.2|45580.6|45581.6|45578|45591|45587.4|45579.6|45576|100
1757073000000|2025-09-05 11:50:00|45579.6|45576|45574.1|45570.5|45588.9|45585.3|45574.1|45570.5|102
1757073300000|2025-09-05 11:55:00|45574.7|45571.1|45555.7|45552.1|45576.1|45572.5|45555.7|45552.1|185
1757073600000|2025-09-05 12:00:00|45558.2|45554.6|45553.6|45550|45559.2|45555.6|45539.3|45535.7|436
1757073900000|2025-09-05 12:05:00|45553.1|45549.5|45531.2|45527.6|45553.1|45549.5|45521.9|45518.3|624
1757074200000|2025-09-05 12:10:00|45530.7|45527.1|45519.2|45515.6|45530.7|45527.1|45512.4|45508.8|371
1757074500000|2025-09-05 12:15:00|45518.7|45515.1|45509.2|45505.6|45531.2|45527.6|45505.6|45502|215
1757074800000|2025-09-05 12:20:00|45509.7|45506.1|45491.2|45487.6|45511.7|45508.1|45491.2|45487.6|418
1757075100000|2025-09-05 12:25:00|45492.2|45488.6|45503.6|45500|45512.6|45509|45491.2|45487.6|249
1757075400000|2025-09-05 12:30:00|45505.6|45502|45586.4|45582.8|45592.8|45589.2|45428.4|45424.8|2486
1757075700000|2025-09-05 12:35:00|45585.9|45582.3|45600|45596.4|45639.5|45635.9|45580.5|45576.9|857
1757076000000|2025-09-05 12:40:00|45600.5|45596.9|45600.1|45596.5|45602.8|45599.2|45554.7|45551.1|828
1757076300000|2025-09-05 12:45:00|45600.6|45597|45611.7|45608.1|45612.2|45608.6|45585.7|45582.1|409
1757076600000|2025-09-05 12:50:00|45612.2|45608.6|45636.5|45632.9|45637.3|45633.7|45606.5|45602.9|448
1757076900000|2025-09-05 12:55:00|45636.9|45633.3|45635.7|45632.1|45643.7|45640.1|45616.8|45613.2|388
1757077200000|2025-09-05 13:00:00|45636.2|45632.6|45662.4|45658.8|45666.1|45662.5|45625.7|45622.1|516
1757077500000|2025-09-05 13:05:00|45662.9|45659.3|45655.9|45652.3|45685.2|45681.6|45654.7|45651.1|626
1757077800000|2025-09-05 13:10:00|45656.1|45652.5|45661|45657.4|45671.8|45668.2|45652.2|45648.6|369
1757078100000|2025-09-05 13:15:00|45661.5|45657.9|45679.9|45676.3|45683.6|45680|45644.4|45640.8|303
1757078400000|2025-09-05 13:20:00|45679.4|45675.8|45657.7|45654.1|45684.1|45680.5|45651.4|45647.8|334
1757078700000|2025-09-05 13:25:00|45654.7|45651.1|45620.2|45616.6|45680.1|45676.5|45608.2|45604.6|1138
1757079000000|2025-09-05 13:30:00|45620.7|45617.1|45722.1|45719.7|45775.3|45772.9|45620.2|45617.1|4671
1757079300000|2025-09-05 13:35:00|45722.6|45720.2|45725|45722.6|45744.7|45742.3|45686.3|45683.9|1653
1757079600000|2025-09-05 13:40:00|45725.5|45723.1|45700.4|45698|45728.9|45726.5|45679.2|45676.8|1599
1757079900000|2025-09-05 13:45:00|45703.4|45701|45742.6|45740.2|45743.7|45741.3|45640|45637.6|2431
1757080200000|2025-09-05 13:50:00|45743.7|45741.3|45697.9|45695.5|45747.8|45745.4|45664.2|45661.8|2042
1757080500000|2025-09-05 13:55:00|45697.4|45695|45703.2|45700.8|45707.9|45705.5|45655.7|45653.3|1402
1757080800000|2025-09-05 14:00:00|45705.2|45702.8|45658|45655.6|45710.5|45708.1|45636.4|45634|1941
1757081100000|2025-09-05 14:05:00|45657.5|45655.1|45622.1|45619.7|45674.8|45672.4|45615.4|45613|1425
1757081400000|2025-09-05 14:10:00|45623.1|45620.7|45555.6|45553.2|45628.2|45625.8|45552.7|45550.3|1762
1757081700000|2025-09-05 14:15:00|45556.6|45554.2|45460.7|45458.3|45573.3|45570.9|45457.5|45455.1|2502
1757082000000|2025-09-05 14:20:00|45460.2|45457.8|45418.1|45415.7|45508.5|45506.1|45412.6|45410.2|2212
1757082300000|2025-09-05 14:25:00|45418.6|45416.2|45385.2|45382.8|45439.8|45437.4|45358.7|45356.3|2801
1757082600000|2025-09-05 14:30:00|45386.9|45384.5|45342.3|45339.9|45389.7|45387.3|45329.9|45327.5|1743
1757082900000|2025-09-05 14:35:00|45341.8|45339.4|45303.7|45301.3|45341.8|45339.4|45282.6|45280.2|2573
1757083200000|2025-09-05 14:40:00|45306.2|45303.8|45297|45294.6|45349.8|45347.4|45274.7|45272.3|2645
1757083500000|2025-09-05 14:45:00|45295|45292.6|45268.5|45266.1|45303.5|45301.1|45257.1|45254.7|1558
1757083800000|2025-09-05 14:50:00|45269|45266.6|45328.9|45326.5|45328.9|45326.5|45228.6|45226.2|1658
1757084100000|2025-09-05 14:55:00|45326.9|45324.5|45248.8|45246.4|45342.3|45339.9|45241.7|45239.3|1243
1757084400000|2025-09-05 15:00:00|45248.1|45245.7|45280.4|45278|45292.8|45290.4|45240|45237.6|1283
1757084700000|2025-09-05 15:05:00|45279.9|45277.5|45256.6|45254.2|45302.7|45300.3|45237.2|45234.8|1491
1757085000000|2025-09-05 15:10:00|45258.3|45255.9|45316.5|45314.1|45321.7|45319.3|45210.5|45208.1|1433
1757085300000|2025-09-05 15:15:00|45314|45311.6|45319|45316.6|45339.2|45336.8|45307.6|45305.2|846
1757085600000|2025-09-05 15:20:00|45315.8|45313.4|45362.7|45360.3|45370.4|45368|45308.6|45306.2|929
1757085900000|2025-09-05 15:25:00|45363.7|45361.3|45399.2|45396.8|45403.9|45401.5|45341.7|45339.3|886
1757086200000|2025-09-05 15:30:00|45401.3|45398.9|45368.6|45366.2|45413.9|45411.5|45360.8|45358.4|1045
1757086500000|2025-09-05 15:35:00|45370.6|45368.2|45379.9|45377.5|45413.8|45411.4|45370.6|45368.2|781
1757086800000|2025-09-05 15:40:00|45380.1|45377.7|45417.6|45415.2|45428.5|45426.1|45378.8|45376.4|639
1757087100000|2025-09-05 15:45:00|45417.1|45414.7|45390.8|45388.4|45417.1|45414.7|45352.1|45349.7|833
1757087400000|2025-09-05 15:50:00|45391.3|45388.9|45364.8|45362.4|45391.8|45389.4|45346.1|45343.7|466
1757087700000|2025-09-05 15:55:00|45362.8|45360.4|45348.9|45346.5|45387.5|45385.1|45327.5|45325.1|585
1757088000000|2025-09-05 16:00:00|45349.9|45347.5|45369.7|45367.3|45382.6|45380.2|45341.1|45338.7|566
1757088300000|2025-09-05 16:05:00|45370.2|45367.8|45385.2|45382.8|45388.6|45386.2|45342.1|45339.7|562
1757088600000|2025-09-05 16:10:00|45386|45383.6|45422.1|45419.7|45424.6|45422.2|45384|45381.6|572
1757088900000|2025-09-05 16:15:00|45421.6|45419.2|45385.2|45382.8|45427.1|45424.7|45357.4|45355|641
1757089200000|2025-09-05 16:20:00|45384.6|45382.2|45368.3|45365.9|45393.3|45390.9|45327.8|45325.4|630
1757089500000|2025-09-05 16:25:00|45368.8|45366.4|45344.2|45341.8|45369.8|45367.4|45337.8|45335.4|279
1757089800000|2025-09-05 16:30:00|45342.8|45340.4|45331.4|45329|45364.2|45361.8|45324.8|45322.4|405
1757090100000|2025-09-05 16:35:00|45330.9|45328.5|45316.8|45314.4|45338.7|45336.3|45309.1|45306.7|414
1757090400000|2025-09-05 16:40:00|45320.3|45317.9|45372|45369.6|45374.6|45372.2|45317|45314.6|485
1757090700000|2025-09-05 16:45:00|45371.8|45369.4|45338.3|45335.9|45387.3|45384.9|45329.1|45326.7|434
1757091000000|2025-09-05 16:50:00|45335|45332.6|45361.4|45359|45374.3|45371.9|45328.8|45326.4|349
1757091300000|2025-09-05 16:55:00|45361.9|45359.5|45402.2|45399.8|45403.3|45400.9|45348.5|45346.1|364
1757091600000|2025-09-05 17:00:00|45401.8|45399.4|45361.6|45359.2|45407|45404.6|45360.9|45358.5|600
1757091900000|2025-09-05 17:05:00|45362|45359.6|45389.4|45387|45390.4|45388|45338.1|45335.7|449
1757092200000|2025-09-05 17:10:00|45392.3|45389.9|45392.1|45389.7|45404.3|45401.9|45380.7|45378.3|409
1757092500000|2025-09-05 17:15:00|45392.6|45390.2|45389|45386.6|45413.5|45411.1|45378|45375.6|372
1757092800000|2025-09-05 17:20:00|45387|45384.6|45398|45395.6|45408|45405.6|45372.3|45369.9|296
1757093100000|2025-09-05 17:25:00|45398.5|45396.1|45344.6|45342.2|45402.5|45400.1|45340.6|45338.2|330
1757093400000|2025-09-05 17:30:00|45345.1|45342.7|45356|45353.6|45365.5|45363.1|45328.3|45325.9|505
1757093700000|2025-09-05 17:35:00|45355.5|45353.1|45328.3|45325.9|45360.4|45358|45313.5|45311.1|300
1757094000000|2025-09-05 17:40:00|45328.8|45326.4|45313.7|45311.3|45341.4|45339|45269.7|45267.3|784
1757094300000|2025-09-05 17:45:00|45314.2|45311.8|45305.9|45303.5|45331|45328.6|45297.5|45295.1|401
1757094600000|2025-09-05 17:50:00|45306.1|45303.7|45305.1|45302.7|45319.1|45316.7|45293.1|45290.7|280
1757094900000|2025-09-05 17:55:00|45305.6|45303.2|45298.4|45296|45306.6|45304.2|45275.4|45273|351
1757095200000|2025-09-05 18:00:00|45296.5|45294.1|45294.4|45292|45319.6|45317.2|45287.2|45284.8|428
1757095500000|2025-09-05 18:05:00|45293.9|45291.5|45292.9|45290.5|45311.7|45309.3|45280|45277.6|297
1757095800000|2025-09-05 18:10:00|45292.1|45289.7|45316.6|45314.2|45317.1|45314.7|45289.5|45287.1|197
1757096100000|2025-09-05 18:15:00|45317.1|45314.7|45349.4|45347|45355.6|45353.2|45313.5|45311.1|397
1757096400000|2025-09-05 18:20:00|45350.4|45348|45332.1|45329.7|45359.9|45357.5|45329.3|45326.9|262
1757096700000|2025-09-05 18:25:00|45331.6|45329.2|45351.7|45349.3|45353.7|45351.3|45313.5|45311.1|274
1757097000000|2025-09-05 18:30:00|45354.4|45352|45389.8|45387.4|45403.8|45401.4|45353.4|45351|502
1757097300000|2025-09-05 18:35:00|45389.3|45386.9|45398.8|45396.4|45413.4|45411|45377.7|45375.3|344
1757097600000|2025-09-05 18:40:00|45397.9|45395.5|45395.9|45393.5|45413.8|45411.4|45383.5|45381.1|304
1757097900000|2025-09-05 18:45:00|45396.4|45394|45390.5|45388.1|45401.2|45398.8|45379.8|45377.4|166
1757098200000|2025-09-05 18:50:00|45388.8|45386.4|45391|45388.6|45406.4|45404|45383.2|45380.8|220
1757098500000|2025-09-05 18:55:00|45391.5|45389.1|45399.8|45397.4|45401.2|45398.8|45381.3|45378.9|341
1757098800000|2025-09-05 19:00:00|45402.4|45400|45385.9|45383.5|45402.4|45400|45366.4|45364|888
1757099100000|2025-09-05 19:05:00|45386.4|45384|45409.9|45407.5|45420.2|45417.8|45385.7|45383.3|594
1757099400000|2025-09-05 19:10:00|45409.6|45407.2|45408.2|45405.8|45415.7|45413.3|45399.6|45397.2|328
1757099700000|2025-09-05 19:15:00|45408.7|45406.3|45434.4|45432|45455.3|45452.9|45405.7|45403.3|808
1757100000000|2025-09-05 19:20:00|45436.7|45434.3|45455.9|45453.5|45468.1|45465.7|45434.1|45431.7|548
1757100300000|2025-09-05 19:25:00|45455.4|45453|45439.1|45436.7|45461.7|45459.3|45432.8|45430.4|380
1757100600000|2025-09-05 19:30:00|45440.2|45437.8|45408.3|45405.9|45444.7|45442.3|45381.3|45378.9|608
1757100900000|2025-09-05 19:35:00|45409.3|45406.9|45422.3|45419.9|45441.5|45439.1|45408.1|45405.7|483
1757101200000|2025-09-05 19:40:00|45421.8|45419.4|45405.8|45403.4|45425.7|45423.3|45392.6|45390.2|440
1757101500000|2025-09-05 19:45:00|45406.3|45403.9|45409.6|45407.2|45426.9|45424.5|45398.7|45396.3|650
1757101800000|2025-09-05 19:50:00|45409.1|45406.7|45384.7|45382.3|45423.4|45421|45364.6|45362.2|1929
1757102100000|2025-09-05 19:55:00|45383.7|45381.3|45418.5|45416.1|45422.4|45420|45379.7|45377.3|4316
1757102400000|2025-09-05 20:00:00|45418.7|45413.9|45415.6|45410.8|45422.1|45417.3|45402.7|45397.9|901
1757102700000|2025-09-05 20:05:00|45412.6|45407.8|45398.9|45394.1|45412.6|45407.8|45393.1|45388.3|265
1757103000000|2025-09-05 20:10:00|45397.9|45393.1|45401.8|45397|45406.4|45401.6|45394.3|45389.5|150
1757103300000|2025-09-05 20:15:00|45399.8|45395|45394.4|45389.6|45399.8|45395|45380.2|45375.4|117
1757103600000|2025-09-05 20:20:00|45394.7|45389.9|45397.4|45392.6|45401.4|45396.6|45394.7|45389.9|59
1757103900000|2025-09-05 20:25:00|45395.4|45390.6|45396.7|45391.9|45399.4|45394.6|45392|45387.2|53
1757104200000|2025-09-05 20:30:00|45396.9|45392.1|45397|45392.2|45399.6|45394.8|45391.8|45387|41
1757104500000|2025-09-05 20:35:00|45395|45390.2|45405.2|45400.4|45405.2|45400.4|45393.5|45388.7|28
1757104800000|2025-09-05 20:40:00|45406.2|45401.4|45394.6|45389.8|45407.2|45402.4|45390.9|45386.1|40
1757105100000|2025-09-05 20:45:00|45397.6|45392.8|45403.2|45398.4|45404.7|45399.9|45395.3|45390.5|67
1757105400000|2025-09-05 20:50:00|45404.2|45399.4|45413.5|45408.7|45420.8|45416|45404.2|45399.4|188
1757105700000|2025-09-05 20:55:00|45414.5|45409.7|45420|45410.2|45423.7|45417.7|45413.5|45408.7|66
1757282400000|2025-09-07 22:00:00|45411.9|45407.1|45375.8|45371|45413.5|45408.7|45368.9|45364.1|126
1757282700000|2025-09-07 22:05:00|45375.4|45370.6|45370.7|45365.9|45384.9|45380.1|45370.2|45365.4|36
1757283000000|2025-09-07 22:10:00|45369.7|45364.9|45398.5|45393.7|45399.5|45394.7|45369.2|45364.4|125
1757283300000|2025-09-07 22:15:00|45399|45394.2|45400.8|45396|45416.4|45411.6|45393.3|45388.5|46
1757283600000|2025-09-07 22:20:00|45401.3|45396.5|45409.6|45404.8|45410.7|45405.9|45399.5|45394.7|23
1757283900000|2025-09-07 22:25:00|45410.6|45405.8|45419.1|45414.3|45429.7|45424.9|45407.6|45402.8|117
1757284200000|2025-09-07 22:30:00|45419.8|45415|45445.9|45441.1|45445.9|45441.1|45419.8|45415|129
1757284500000|2025-09-07 22:35:00|45445.4|45440.6|45440.7|45435.9|45446.1|45441.3|45427.6|45422.8|55
1757284800000|2025-09-07 22:40:00|45440.2|45435.4|45453.7|45448.9|45456|45451.2|45436.7|45431.9|57
1757285100000|2025-09-07 22:45:00|45454.3|45449.5|45468.5|45463.7|45496.3|45491.5|45454|45449.2|218
1757285400000|2025-09-07 22:50:00|45469|45464.2|45470|45465.2|45472|45467.2|45460.5|45455.7|37
1757285700000|2025-09-07 22:55:00|45469.5|45464.7|45479.1|45474.3|45482.7|45477.9|45468.3|45463.5|38
1757286000000|2025-09-07 23:00:00|45478.6|45473.8|45486.2|45481.4|45489.9|45485.1|45478.6|45473.8|36
1757286300000|2025-09-07 23:05:00|45486.7|45481.9|45488.1|45483.3|45493.7|45488.9|45482.7|45477.9|34
1757286600000|2025-09-07 23:10:00|45488|45483.2|45479.4|45474.6|45490|45485.2|45478.4|45473.6|32
1757286900000|2025-09-07 23:15:00|45479.3|45474.5|45479|45474.2|45482.2|45477.4|45473.7|45468.9|31
1757287200000|2025-09-07 23:20:00|45479.5|45474.7|45491.3|45486.5|45492.3|45487.5|45477.6|45472.8|36
1757287500000|2025-09-07 23:25:00|45488.8|45484|45499.7|45494.9|45518.5|45513.7|45488.2|45483.4|115
1757287800000|2025-09-07 23:30:00|45500.2|45495.4|45510.1|45505.3|45519|45514.2|45500.2|45495.4|62
1757288100000|2025-09-07 23:35:00|45510.7|45505.9|45511.5|45506.7|45519.9|45515.1|45507.7|45502.9|52
1757288400000|2025-09-07 23:40:00|45512|45507.2|45505.7|45500.9|45518|45513.2|45501|45496.2|44
1757288700000|2025-09-07 23:45:00|45506.2|45501.4|45504.2|45499.4|45511.7|45506.9|45492.7|45487.9|103
1757289000000|2025-09-07 23:50:00|45503.7|45498.9|45501.4|45496.6|45510.7|45505.9|45491.9|45487.1|66
1757289300000|2025-09-07 23:55:00|45500.9|45496.1|45501.7|45496.9|45505.3|45500.5|45497.9|45493.1|71
1757289600000|2025-09-08 00:00:00|45502.2|45497.4|45497.9|45493.1|45511.6|45506.8|45493.1|45488.3|105
1757289900000|2025-09-08 00:05:00|45497.4|45492.6|45505.5|45500.7|45516.9|45512.1|45496.9|45492.1|82
1757290200000|2025-09-08 00:10:00|45505|45500.2|45502.1|45497.3|45508|45503.2|45493.6|45488.8|53
1757290500000|2025-09-08 00:15:00|45502.6|45497.8|45496.5|45491.7|45502.6|45497.8|45491.6|45486.8|52
1757290800000|2025-09-08 00:20:00|45497.5|45492.7|45499.1|45494.3|45508.4|45503.6|45496.5|45491.7|52
1757291100000|2025-09-08 00:25:00|45499.6|45494.8|45498.2|45493.4|45502.4|45497.6|45495.6|45490.8|23
1757291400000|2025-09-08 00:30:00|45498.7|45493.9|45492.5|45487.7|45504.2|45499.4|45490.6|45485.8|65
1757291700000|2025-09-08 00:35:00|45493|45488.2|45488.2|45483.4|45494.8|45490|45486.7|45481.9|36
1757292000000|2025-09-08 00:40:00|45488.1|45483.3|45481.5|45476.7|45492.1|45487.3|45480.6|45475.8|38
1757292300000|2025-09-08 00:45:00|45481|45476.2|45475.5|45470.7|45482.3|45477.5|45468.6|45463.8|45
1757292600000|2025-09-08 00:50:00|45476|45471.2|45466.4|45461.6|45478.2|45473.4|45466.4|45461.6|75
1757292900000|2025-09-08 00:55:00|45466.2|45461.4|45462.4|45457.6|45469.9|45465.1|45461.4|45456.6|44
1757293200000|2025-09-08 01:00:00|45462.9|45458.1|45462.6|45457.8|45472.6|45467.8|45461.6|45456.8|55
1757293500000|2025-09-08 01:05:00|45463.1|45458.3|45459.2|45454.4|45473.3|45468.5|45457.9|45453.1|42
1757293800000|2025-09-08 01:10:00|45459.7|45454.9|45462.1|45457.3|45465.7|45460.9|45452.8|45448|21
1757294100000|2025-09-08 01:15:00|45461.6|45456.8|45460.4|45455.6|45466.6|45461.8|45459.9|45455.1|24
1757294400000|2025-09-08 01:20:00|45460.9|45456.1|45464.5|45459.7|45466.9|45462.1|45459.4|45454.6|24
1757294700000|2025-09-08 01:25:00|45465|45460.2|45459.1|45454.3|45465.5|45460.7|45458.6|45453.8|21
1757295000000|2025-09-08 01:30:00|45458.6|45453.8|45468|45463.2|45469.5|45464.7|45457.6|45452.8|25
1757295300000|2025-09-08 01:35:00|45468.2|45463.4|45477.5|45472.7|45478|45473.2|45464.4|45459.6|39
1757295600000|2025-09-08 01:40:00|45477|45472.2|45480.9|45476.1|45482|45477.2|45474|45469.2|33
1757295900000|2025-09-08 01:45:00|45481.4|45476.6|45483.4|45478.6|45483.4|45478.6|45475|45470.2|22
1757296200000|2025-09-08 01:50:00|45482.9|45478.1|45471.7|45466.9|45485.3|45480.5|45467.4|45462.6|38
1757296500000|2025-09-08 01:55:00|45471.2|45466.4|45469.4|45464.6|45474.3|45469.5|45469.4|45464.6|7
1757296800000|2025-09-08 02:00:00|45469.9|45465.1|45448|45443.2|45472.7|45467.9|45446.9|45442.1|41
1757297100000|2025-09-08 02:05:00|45447.5|45442.7|45451.2|45446.4|45451.6|45446.8|45444.8|45440|20
1757297400000|2025-09-08 02:10:00|45451.7|45446.9|45454.1|45449.3|45454.1|45449.3|45444|45439.2|17
1757297700000|2025-09-08 02:15:00|45454.6|45449.8|45433.4|45428.6|45459|45454.2|45427.2|45422.4|137
1757298000000|2025-09-08 02:20:00|45432.9|45428.1|45433.1|45428.3|45444.6|45439.8|45425.4|45420.6|142
1757298300000|2025-09-08 02:25:00|45433.6|45428.8|45432.1|45427.3|45439.2|45434.4|45428.1|45423.3|28
1757298600000|2025-09-08 02:30:00|45432.6|45427.8|45441.5|45436.7|45443|45438.2|45432.6|45427.8|22
1757298900000|2025-09-08 02:35:00|45441|45436.2|45439.7|45434.9|45446.8|45442|45439|45434.2|13
1757299200000|2025-09-08 02:40:00|45440.2|45435.4|45439.5|45434.7|45443.6|45438.8|45438|45433.2|9
1757299500000|2025-09-08 02:45:00|45440|45435.2|45443.6|45438.8|45446.9|45442.1|45439.3|45434.5|11
1757299800000|2025-09-08 02:50:00|45444.1|45439.3|45445|45440.2|45451.1|45446.3|45441.6|45436.8|20
1757300100000|2025-09-08 02:55:00|45444.5|45439.7|45450.3|45445.5|45452.8|45448|45444.5|45439.7|7
1757300400000|2025-09-08 03:00:00|45450.8|45446|45451.6|45446.8|45456.6|45451.8|45450.8|45446|22
1757300700000|2025-09-08 03:05:00|45452.1|45447.3|45469.6|45464.8|45472.4|45467.6|45447.4|45442.6|53
1757301000000|2025-09-08 03:10:00|45470.1|45465.3|45457|45452.2|45470.1|45465.3|45455.2|45450.4|32
1757301300000|2025-09-08 03:15:00|45457.5|45452.7|45467.7|45462.9|45472.3|45467.5|45457.5|45452.7|36
1757301600000|2025-09-08 03:20:00|45467.2|45462.4|45466.1|45461.3|45467.7|45462.9|45462.4|45457.6|35
1757301900000|2025-09-08 03:25:00|45466.6|45461.8|45471.2|45466.4|45472.7|45467.9|45466.6|45461.8|16
1757302200000|2025-09-08 03:30:00|45473.2|45468.4|45477.6|45472.8|45478.1|45473.3|45467|45462.2|16
1757302500000|2025-09-08 03:35:00|45478.1|45473.3|45474.5|45469.7|45480.6|45475.8|45474.5|45469.7|33
1757302800000|2025-09-08 03:40:00|45475|45470.2|45464.9|45460.1|45478.5|45473.7|45460.8|45456|37
1757303100000|2025-09-08 03:45:00|45464.4|45459.6|45456.1|45451.3|45466.2|45461.4|45454|45449.2|23
1757303400000|2025-09-08 03:50:00|45456.6|45451.8|45461.6|45456.8|45465.1|45460.3|45455.3|45450.5|21
1757303700000|2025-09-08 03:55:00|45462.1|45457.3|45466.2|45461.4|45470.3|45465.5|45462.1|45457.3|20
1757304000000|2025-09-08 04:00:00|45465.7|45460.9|45464.1|45459.3|45468.7|45463.9|45460.2|45455.4|14
1757304300000|2025-09-08 04:05:00|45464.6|45459.8|45458.5|45453.7|45470.1|45465.3|45457|45452.2|11
1757304600000|2025-09-08 04:10:00|45458|45453.2|45449.7|45444.9|45459|45454.2|45448.6|45443.8|15
1757304900000|2025-09-08 04:15:00|45450.2|45445.4|45442.9|45438.1|45450.2|45445.4|45435.4|45430.6|28
1757305200000|2025-09-08 04:20:00|45443.4|45438.6|45447.6|45442.8|45449.3|45444.5|45441.3|45436.5|17
1757305500000|2025-09-08 04:25:00|45448.1|45443.3|45450.6|45445.8|45450.6|45445.8|45444.7|45439.9|10
1757305800000|2025-09-08 04:30:00|45451.1|45446.3|45451.4|45446.6|45458.7|45453.9|45450.1|45445.3|7
1757306100000|2025-09-08 04:35:00|45450.9|45446.1|45438.3|45433.5|45450.9|45446.1|45437.5|45432.7|26
1757306400000|2025-09-08 04:40:00|45438.8|45434|45440.5|45435.7|45447.7|45442.9|45434.6|45429.8|35
1757306700000|2025-09-08 04:45:00|45441|45436.2|45436.2|45431.4|45445.1|45440.3|45435.7|45430.9|21
1757307000000|2025-09-08 04:50:00|45436.7|45431.9|45437.8|45433|45439.8|45435|45434.7|45429.9|5
1757307300000|2025-09-08 04:55:00|45438.3|45433.5|45441.8|45437|45443.2|45438.4|45435.3|45430.5|19
1757307600000|2025-09-08 05:00:00|45441.3|45436.5|45440.8|45436|45443.5|45438.7|45438.1|45433.3|18
1757307900000|2025-09-08 05:05:00|45441.3|45436.5|45441.6|45436.8|45448.7|45443.9|45437.9|45433.1|25
1757308200000|2025-09-08 05:10:00|45441.1|45436.3|45443|45438.2|45444|45439.2|45436.3|45431.5|16
1757308500000|2025-09-08 05:15:00|45441|45436.2|45457.2|45452.4|45462.2|45457.4|45441|45436.2|41
1757308800000|2025-09-08 05:20:00|45456.7|45451.9|45447.5|45442.7|45458.7|45453.9|45443.5|45438.7|43
1757309100000|2025-09-08 05:25:00|45447|45442.2|45452.1|45447.3|45454.2|45449.4|45445|45440.2|8
1757309400000|2025-09-08 05:30:00|45452.6|45447.8|45448.4|45443.6|45453.9|45449.1|45443.1|45438.3|26
1757309700000|2025-09-08 05:35:00|45448.9|45444.1|45452.2|45447.4|45459.2|45454.4|45438.9|45434.1|25
1757310000000|2025-09-08 05:40:00|45451.7|45446.9|45436.1|45431.3|45452.7|45447.9|45435.1|45430.3|39
1757310300000|2025-09-08 05:45:00|45435.6|45430.8|45433.2|45428.4|45437.1|45432.3|45423.1|45418.3|92
1757310600000|2025-09-08 05:50:00|45433.7|45428.9|45433.8|45429|45440|45435.2|45431|45426.2|8
1757310900000|2025-09-08 05:55:00|45433.3|45428.5|45431.2|45426.4|45445.9|45441.1|45429.9|45425.1|65
1757311200000|2025-09-08 06:00:00|45431|45427.4|45470.8|45467.2|45481.4|45477.8|45430.5|45426.9|171
1757311500000|2025-09-08 06:05:00|45470.3|45466.7|45466.3|45462.7|45476.7|45473.1|45453.9|45450.3|106
1757311800000|2025-09-08 06:10:00|45466.8|45463.2|45475.4|45471.8|45476.8|45473.2|45461.6|45458|47
1757312100000|2025-09-08 06:15:00|45474.9|45471.3|45469.3|45465.7|45480.7|45477.1|45467.8|45464.2|73
1757312400000|2025-09-08 06:20:00|45469.8|45466.2|45469.6|45466|45478.6|45475|45464.5|45460.9|63
1757312700000|2025-09-08 06:25:00|45469.1|45465.5|45482.5|45478.9|45491.7|45488.1|45469.1|45465.5|126
1757313000000|2025-09-08 06:30:00|45482|45478.4|45462.2|45458.6|45483.4|45479.8|45456.1|45452.5|125
1757313300000|2025-09-08 06:35:00|45462.7|45459.1|45466.9|45463.3|45468.1|45464.5|45452.2|45448.6|18
1757313600000|2025-09-08 06:40:00|45467.4|45463.8|45475.4|45471.8|45479.8|45476.2|45463.6|45460|30
1757313900000|2025-09-08 06:45:00|45474.9|45471.3|45475.4|45471.8|45477.9|45474.3|45470.1|45466.5|25
1757314200000|2025-09-08 06:50:00|45475.9|45472.3|45468.1|45464.5|45479.2|45475.6|45467.6|45464|15
1757314500000|2025-09-08 06:55:00|45468.6|45465|45469.5|45465.9|45472.5|45468.9|45461.1|45457.5|85
1757314800000|2025-09-08 07:00:00|45469|45465.4|45491.3|45487.7|45491.8|45488.2|45463.2|45459.6|124
1757315100000|2025-09-08 07:05:00|45490.8|45487.2|45489.3|45485.7|45496.9|45493.3|45481.9|45478.3|88
1757315400000|2025-09-08 07:10:00|45489.8|45486.2|45476.6|45473|45494.7|45491.1|45473.9|45470.3|47
1757315700000|2025-09-08 07:15:00|45477.1|45473.5|45478.6|45475|45491.6|45488|45471.8|45468.2|57
1757316000000|2025-09-08 07:20:00|45479.1|45475.5|45486.2|45482.6|45487.7|45484.1|45474.2|45470.6|48
1757316300000|2025-09-08 07:25:00|45485.7|45482.1|45485.7|45482.1|45500.8|45497.2|45483.1|45479.5|52
1757316600000|2025-09-08 07:30:00|45486.2|45482.6|45485.8|45482.2|45502.8|45499.2|45485.6|45482|104
1757316900000|2025-09-08 07:35:00|45486.3|45482.7|45499|45495.4|45500.5|45496.9|45486.3|45482.7|46
1757317200000|2025-09-08 07:40:00|45498.5|45494.9|45532.3|45528.7|45534.2|45530.6|45498.5|45494.9|106
1757317500000|2025-09-08 07:45:00|45532|45528.4|45514.9|45511.3|45535.6|45532|45513.9|45510.3|91
1757317800000|2025-09-08 07:50:00|45514.4|45510.8|45494.4|45490.8|45515.4|45511.8|45487.5|45483.9|58
1757318100000|2025-09-08 07:55:00|45493.9|45490.3|45490.3|45486.7|45494.4|45490.8|45487.4|45483.8|16
1757318400000|2025-09-08 08:00:00|45489.3|45485.7|45496.1|45492.5|45505.7|45502.1|45484.2|45480.6|239
1757318700000|2025-09-08 08:05:00|45491.1|45487.5|45485.8|45482.2|45497.8|45494.2|45482.9|45479.3|104
1757319000000|2025-09-08 08:10:00|45485.3|45481.7|45496.3|45492.7|45496.3|45492.7|45481.8|45478.2|166
1757319300000|2025-09-08 08:15:00|45495.3|45491.7|45496.9|45493.3|45502.6|45499|45483.4|45479.8|190
1757319600000|2025-09-08 08:20:00|45497.9|45494.3|45491.3|45487.7|45499.9|45496.3|45487|45483.4|67
1757319900000|2025-09-08 08:25:00|45491.8|45488.2|45495|45491.4|45500.5|45496.9|45486.3|45482.7|60
1757320200000|2025-09-08 08:30:00|45494.5|45490.9|45513.1|45509.5|45513.5|45509.9|45494|45490.4|79
1757320500000|2025-09-08 08:35:00|45512.6|45509|45513.8|45510.2|45515.6|45512|45504|45500.4|63
1757320800000|2025-09-08 08:40:00|45514.3|45510.7|45502.4|45498.8|45514.8|45511.2|45499.1|45495.5|62
1757321100000|2025-09-08 08:45:00|45502.9|45499.3|45504.6|45501|45508|45504.4|45498.4|45494.8|46
1757321400000|2025-09-08 08:50:00|45505.1|45501.5|45490.1|45486.5|45506|45502.4|45489.5|45485.9|57
1757321700000|2025-09-08 08:55:00|45489.6|45486|45498.8|45495.2|45500.3|45496.7|45486.5|45482.9|28
1757322000000|2025-09-08 09:00:00|45499.8|45496.2|45491.2|45487.6|45502.8|45499.2|45485.8|45482.2|50
1757322300000|2025-09-08 09:05:00|45490.7|45487.1|45477.8|45474.2|45490.7|45487.1|45477.6|45474|51
1757322600000|2025-09-08 09:10:00|45475.9|45472.3|45474.8|45471.2|45478.7|45475.1|45462.1|45458.5|163
1757322900000|2025-09-08 09:15:00|45475.3|45471.7|45479.5|45475.9|45481|45477.4|45472.9|45469.3|50
1757323200000|2025-09-08 09:20:00|45479|45475.4|45478.3|45474.7|45481.6|45478|45473.7|45470.1|41
1757323500000|2025-09-08 09:25:00|45478.8|45475.2|45471.9|45468.3|45480.9|45477.3|45468.1|45464.5|63
1757323800000|2025-09-08 09:30:00|45471.7|45468.1|45477.5|45473.9|45480|45476.4|45470.7|45467.1|48
1757324100000|2025-09-08 09:35:00|45478|45474.4|45467|45463.4|45480|45476.4|45466.9|45463.3|18
1757324400000|2025-09-08 09:40:00|45466.5|45462.9|45474.4|45470.8|45475|45471.4|45458.5|45454.9|68
1757324700000|2025-09-08 09:45:00|45473.9|45470.3|45475.1|45471.5|45476.4|45472.8|45470.4|45466.8|23
1757325000000|2025-09-08 09:50:00|45475.6|45472|45494.9|45491.3|45494.9|45491.3|45474.7|45471.1|130
1757325300000|2025-09-08 09:55:00|45495.9|45492.3|45488.2|45484.6|45496.6|45493|45483.8|45480.2|40
1757325600000|2025-09-08 10:00:00|45488.7|45485.1|45490.1|45486.5|45492|45488.4|45480.5|45476.9|32
1757325900000|2025-09-08 10:05:00|45490.2|45486.6|45493.2|45489.6|45494.9|45491.3|45488.4|45484.8|74
1757326200000|2025-09-08 10:10:00|45492.7|45489.1|45488.3|45484.7|45492.7|45489.1|45483.9|45480.3|68
1757326500000|2025-09-08 10:15:00|45487.8|45484.2|45488|45484.4|45490.8|45487.2|45479.4|45475.8|72
1757326800000|2025-09-08 10:20:00|45488.5|45484.9|45493.3|45489.7|45500.1|45496.5|45488.5|45484.9|42
1757327100000|2025-09-08 10:25:00|45492.8|45489.2|45490.1|45486.5|45496.3|45492.7|45488.4|45484.8|37
1757327400000|2025-09-08 10:30:00|45489.8|45486.2|45494.6|45491|45495.4|45491.8|45483.3|45479.7|77
1757327700000|2025-09-08 10:35:00|45494.1|45490.5|45486|45482.4|45499.6|45496|45483.1|45479.5|122
1757328000000|2025-09-08 10:40:00|45486.5|45482.9|45494.1|45490.5|45496.5|45492.9|45483.1|45479.5|62
1757328300000|2025-09-08 10:45:00|45493.6|45490|45493.6|45490|45495.4|45491.8|45485.6|45482|114
1757328600000|2025-09-08 10:50:00|45494.1|45490.5|45485.8|45482.2|45496.6|45493|45485.8|45482.2|175
1757328900000|2025-09-08 10:55:00|45486.3|45482.7|45490.9|45487.3|45494|45490.4|45486.3|45482.7|88
1757329200000|2025-09-08 11:00:00|45490.4|45486.8|45501|45497.4|45505.9|45502.3|45479|45475.4|531
1757329500000|2025-09-08 11:05:00|45501.5|45497.9|45498|45494.4|45505|45501.4|45496|45492.4|288
1757329800000|2025-09-08 11:10:00|45496.5|45492.9|45499|45495.4|45501.6|45498|45492.1|45488.5|69
1757330100000|2025-09-08 11:15:00|45498.5|45494.9|45487.9|45484.3|45500.5|45496.9|45481.2|45477.6|77
1757330400000|2025-09-08 11:20:00|45487.4|45483.8|45476.5|45472.9|45487.6|45484|45475|45471.4|76
1757330700000|2025-09-08 11:25:00|45476|45472.4|45487.6|45484|45488.1|45484.5|45473.5|45469.9|100
1757331000000|2025-09-08 11:30:00|45487.1|45483.5|45484.4|45480.8|45499.1|45495.5|45484.4|45480.8|64
1757331300000|2025-09-08 11:35:00|45483.9|45480.3|45484|45480.4|45491.9|45488.3|45481.1|45477.5|52
1757331600000|2025-09-08 11:40:00|45484.5|45480.9|45491.2|45487.6|45493.2|45489.6|45484.5|45480.9|34
1757331900000|2025-09-08 11:45:00|45490.7|45487.1|45486.1|45482.5|45491.2|45487.6|45474.7|45471.1|62
1757332200000|2025-09-08 11:50:00|45485.6|45482|45481.4|45477.8|45490.1|45486.5|45480.6|45477|86
1757332500000|2025-09-08 11:55:00|45481.9|45478.3|45463.1|45459.5|45487|45483.4|45462.1|45458.5|81
1757332800000|2025-09-08 12:00:00|45463.6|45460|45466.4|45462.8|45472|45468.4|45457.3|45453.7|130
1757333100000|2025-09-08 12:05:00|45465.9|45462.3|45452.9|45449.3|45466.4|45462.8|45445.7|45442.1|115
1757333400000|2025-09-08 12:10:00|45452.4|45448.8|45431.4|45427.8|45452.4|45448.8|45428.9|45425.3|159
1757333700000|2025-09-08 12:15:00|45430.9|45427.3|45447.5|45443.9|45448.5|45444.9|45427.3|45423.7|124
1757334000000|2025-09-08 12:20:00|45448|45444.4|45453|45449.4|45459.3|45455.7|45444.4|45440.8|116
1757334300000|2025-09-08 12:25:00|45452.5|45448.9|45459.7|45456.1|45462.5|45458.9|45451.1|45447.5|109
1757334600000|2025-09-08 12:30:00|45459.3|45455.7|45481.2|45477.6|45485.2|45481.6|45459.3|45455.7|229
1757334900000|2025-09-08 12:35:00|45480.7|45477.1|45481.9|45478.3|45485.5|45481.9|45474|45470.4|97
1757335200000|2025-09-08 12:40:00|45481.4|45477.8|45484.6|45481|45489.4|45485.8|45478.4|45474.8|108
1757335500000|2025-09-08 12:45:00|45485.1|45481.5|45499.1|45495.5|45505.7|45502.1|45482.1|45478.5|232
1757335800000|2025-09-08 12:50:00|45499.6|45496|45491.1|45487.5|45501.5|45497.9|45491.1|45487.5|92
1757336100000|2025-09-08 12:55:00|45490.6|45487|45496.1|45492.5|45498|45494.4|45486.3|45482.7|110
1757336400000|2025-09-08 13:00:00|45497.1|45493.5|45504.6|45501|45506.4|45502.8|45490.7|45487.1|100
1757336700000|2025-09-08 13:05:00|45504.1|45500.5|45497.2|45493.6|45507.1|45503.5|45491.7|45488.1|120
1757337000000|2025-09-08 13:10:00|45496.8|45493.2|45494.7|45491.1|45505.2|45501.6|45491.7|45488.1|186
1757337300000|2025-09-08 13:15:00|45495.2|45491.6|45509.7|45506.1|45511.4|45507.8|45493.2|45489.6|179
1757337600000|2025-09-08 13:20:00|45509.2|45505.6|45518.7|45515.1|45520.7|45517.1|45501.1|45497.5|314
1757337900000|2025-09-08 13:25:00|45519.2|45515.6|45460.4|45456.8|45525.5|45521.9|45457.4|45453.8|1016
1757338200000|2025-09-08 13:30:00|45459.3|45456.9|45407.6|45405.2|45465.3|45462.9|45333.5|45331.1|4961
1757338500000|2025-09-08 13:35:00|45406.6|45404.2|45333|45330.6|45435.3|45432.9|45332.2|45329.8|2155
1757338800000|2025-09-08 13:40:00|45333.5|45331.1|45336.3|45333.9|45349.3|45346.9|45310.1|45307.7|1672
1757339100000|2025-09-08 13:45:00|45336.9|45334.5|45335.3|45332.9|45353.7|45351.3|45281.3|45278.9|2206
1757339400000|2025-09-08 13:50:00|45333.7|45331.3|45347.5|45345.1|45351|45348.6|45296.5|45294.1|1753
1757339700000|2025-09-08 13:55:00|45347.6|45345.2|45331.5|45329.1|45372.3|45369.9|45324.9|45322.5|1377
1757340000000|2025-09-08 14:00:00|45331|45328.6|45309.2|45306.8|45333.6|45331.2|45305.6|45303.2|1375
1757340300000|2025-09-08 14:05:00|45309.7|45307.3|45338.1|45335.7|45354.2|45351.8|45296.3|45293.9|1261
1757340600000|2025-09-08 14:10:00|45339.3|45336.9|45341.1|45338.7|45380.7|45378.3|45336.1|45333.7|1145
1757340900000|2025-09-08 14:15:00|45340.6|45338.2|45363.1|45360.7|45365.3|45362.9|45330.1|45327.7|895
1757341200000|2025-09-08 14:20:00|45360.4|45358|45353.7|45351.3|45389.2|45386.8|45342.4|45340|1035
1757341500000|2025-09-08 14:25:00|45353.2|45350.8|45387.9|45385.5|45395|45392.6|45349|45346.6|906
1757341800000|2025-09-08 14:30:00|45385.2|45382.8|45396.5|45394.1|45409.4|45407|45376.7|45374.3|975
1757342100000|2025-09-08 14:35:00|45396.1|45393.7|45398.9|45396.5|45413.4|45411|45382.8|45380.4|686
1757342400000|2025-09-08 14:40:00|45400.9|45398.5|45404.4|45402|45420.1|45417.7|45388|45385.6|732
1757342700000|2025-09-08 14:45:00|45404.9|45402.5|45428.4|45426|45440.3|45437.9|45404.6|45402.2|550
1757343000000|2025-09-08 14:50:00|45429.3|45426.9|45452.8|45450.4|45453.8|45451.4|45419.4|45417|466
1757343300000|2025-09-08 14:55:00|45453.3|45450.9|45470|45467.6|45480.8|45478.4|45449.7|45447.3|805
1757343600000|2025-09-08 15:00:00|45468.1|45465.7|45479|45476.6|45492.1|45489.7|45461.3|45458.9|749
1757343900000|2025-09-08 15:05:00|45479.5|45477.1|45493.5|45491.1|45495|45492.6|45465.1|45462.7|536
1757344200000|2025-09-08 15:10:00|45492.9|45490.5|45502.3|45499.9|45514.7|45512.3|45492.9|45490.5|624
1757344500000|2025-09-08 15:15:00|45502.8|45500.4|45463.4|45461|45502.8|45500.4|45463.3|45460.9|675
1757344800000|2025-09-08 15:20:00|45464.6|45462.2|45489.4|45487|45492.5|45490.1|45463.3|45460.9|488
1757345100000|2025-09-08 15:25:00|45489.1|45486.7|45493.8|45491.4|45496.4|45494|45471.5|45469.1|433
1757345400000|2025-09-08 15:30:00|45491.8|45489.4|45473.8|45471.4|45498.9|45496.5|45470|45467.6|462
1757345700000|2025-09-08 15:35:00|45474.3|45471.9|45447.5|45445.1|45480.2|45477.8|45443|45440.6|479
1757346000000|2025-09-08 15:40:00|45447|45444.6|45458.1|45455.7|45473.9|45471.5|45444.6|45442.2|410
1757346300000|2025-09-08 15:45:00|45457.6|45455.2|45451.8|45449.4|45462.4|45460|45420|45417.6|1088
1757346600000|2025-09-08 15:50:00|45450.4|45448|45458.7|45456.3|45467.7|45465.3|45438.6|45436.2|476
1757346900000|2025-09-08 15:55:00|45458.2|45455.8|45453.8|45451.4|45472.5|45470.1|45452.7|45450.3|381
1757347200000|2025-09-08 16:00:00|45450.2|45447.8|45446.6|45444.2|45456.9|45454.5|45428.5|45426.1|528
1757347500000|2025-09-08 16:05:00|45447.1|45444.7|45408.2|45405.8|45449.3|45446.9|45403.7|45401.3|511
1757347800000|2025-09-08 16:10:00|45410.8|45408.4|45416.9|45414.5|45436|45433.6|45410.8|45408.4|509
1757348100000|2025-09-08 16:15:00|45416.4|45414|45399.8|45397.4|45425.4|45423|45395.9|45393.5|397
1757348400000|2025-09-08 16:20:00|45400.1|45397.7|45392.8|45390.4|45406.2|45403.8|45387.3|45384.9|285
1757348700000|2025-09-08 16:25:00|45393.3|45390.9|45402.1|45399.7|45412.9|45410.5|45387.9|45385.5|481
1757349000000|2025-09-08 16:30:00|45400.7|45398.3|45381.6|45379.2|45415.8|45413.4|45376.8|45374.4|416
1757349300000|2025-09-08 16:35:00|45382.1|45379.7|45369.5|45367.1|45384.8|45382.4|45352.4|45350|585
1757349600000|2025-09-08 16:40:00|45371|45368.6|45393.5|45391.1|45404.5|45402.1|45367.6|45365.2|700
1757349900000|2025-09-08 16:45:00|45394|45391.6|45388.9|45386.5|45394.5|45392.1|45372.6|45370.2|315
1757350200000|2025-09-08 16:50:00|45388.5|45386.1|45421.3|45418.9|45422.3|45419.9|45387.3|45384.9|394
1757350500000|2025-09-08 16:55:00|45421.8|45419.4|45417.4|45415|45424.6|45422.2|45396.5|45394.1|323
1757350800000|2025-09-08 17:00:00|45416.4|45414|45391.5|45389.1|45416.4|45414|45390.3|45387.9|228
1757351100000|2025-09-08 17:05:00|45391|45388.6|45378.7|45376.3|45398.9|45396.5|45370.8|45368.4|386
1757351400000|2025-09-08 17:10:00|45380|45377.6|45388.1|45385.7|45399.6|45397.2|45375.2|45372.8|248
1757351700000|2025-09-08 17:15:00|45390.6|45388.2|45410.8|45408.4|45411.3|45408.9|45384.1|45381.7|295
1757352000000|2025-09-08 17:20:00|45409.2|45406.8|45420.1|45417.7|45426.5|45424.1|45404.8|45402.4|332
1757352300000|2025-09-08 17:25:00|45419.1|45416.7|45413.1|45410.7|45426.3|45423.9|45403.2|45400.8|386
1757352600000|2025-09-08 17:30:00|45412.8|45410.4|45419.7|45417.3|45433.5|45431.1|45412.8|45410.4|274
1757352900000|2025-09-08 17:35:00|45419.2|45416.8|45397.8|45395.4|45420.7|45418.3|45392.6|45390.2|161
1757353200000|2025-09-08 17:40:00|45398|45395.6|45385|45382.6|45398|45395.6|45380.6|45378.2|392
1757353500000|2025-09-08 17:45:00|45385.5|45383.1|45348.5|45346.1|45389.5|45387.1|45345.2|45342.8|427
1757353800000|2025-09-08 17:50:00|45351|45348.6|45350.2|45347.8|45364|45361.6|45316.2|45313.8|979
1757354100000|2025-09-08 17:55:00|45349.7|45347.3|45341.5|45339.1|45350.3|45347.9|45329.1|45326.7|246
1757354400000|2025-09-08 18:00:00|45339.3|45336.9|45335.3|45332.9|45348.3|45345.9|45321.5|45319.1|558
1757354700000|2025-09-08 18:05:00|45335.8|45333.4|45347|45344.6|45357.4|45355|45328.6|45326.2|360
1757355000000|2025-09-08 18:10:00|45346.4|45344|45376.5|45374.1|45378.1|45375.7|45341.3|45338.9|510
1757355300000|2025-09-08 18:15:00|45376|45373.6|45405.6|45403.2|45408|45405.6|45375.6|45373.2|445
1757355600000|2025-09-08 18:20:00|45402.4|45400|45412.3|45409.9|45429.8|45427.4|45391.2|45388.8|671
1757355900000|2025-09-08 18:25:00|45412.8|45410.4|45431.8|45429.4|45432.3|45429.9|45406.7|45404.3|376
1757356200000|2025-09-08 18:30:00|45432.4|45430|45435|45432.6|45440.9|45438.5|45423.5|45421.1|349
1757356500000|2025-09-08 18:35:00|45434.5|45432.1|45434.7|45432.3|45449.9|45447.5|45429.5|45427.1|404
1757356800000|2025-09-08 18:40:00|45438|45435.6|45451.2|45448.8|45452.2|45449.8|45423.3|45420.9|448
1757357100000|2025-09-08 18:45:00|45451.7|45449.3|45463.2|45460.8|45471.7|45469.3|45449.6|45447.2|336
1757357400000|2025-09-08 18:50:00|45461.3|45458.9|45464.1|45461.7|45475.1|45472.7|45452|45449.6|332
1757357700000|2025-09-08 18:55:00|45464.6|45462.2|45463.5|45461.1|45474.8|45472.4|45459.7|45457.3|238
1757358000000|2025-09-08 19:00:00|45464.8|45462.4|45452.1|45449.7|45470.7|45468.3|45445.9|45443.5|398
1757358300000|2025-09-08 19:05:00|45452.6|45450.2|45439|45436.6|45458.3|45455.9|45438.5|45436.1|283
1757358600000|2025-09-08 19:10:00|45440.7|45438.3|45422.9|45420.5|45443.9|45441.5|45400.2|45397.8|627
1757358900000|2025-09-08 19:15:00|45423.4|45421|45450.3|45447.9|45461.5|45459.1|45415.8|45413.4|1164
1757359200000|2025-09-08 19:20:00|45447.2|45444.8|45425.7|45423.3|45453.6|45451.2|45420.7|45418.3|545
1757359500000|2025-09-08 19:25:00|45425.2|45422.8|45422.6|45420.2|45426.5|45424.1|45407.4|45405|404
1757359800000|2025-09-08 19:30:00|45420.9|45418.5|45414.4|45412|45436.9|45434.5|45413.9|45411.5|354
1757360100000|2025-09-08 19:35:00|45414.9|45412.5|45432.6|45430.2|45438.8|45436.4|45414.9|45412.5|212
1757360400000|2025-09-08 19:40:00|45434.6|45432.2|45461.1|45458.7|45468.2|45465.8|45431.3|45428.9|436
1757360700000|2025-09-08 19:45:00|45460.6|45458.2|45484.7|45482.3|45486.7|45484.3|45459.7|45457.3|492
1757361000000|2025-09-08 19:50:00|45485|45482.6|45499.1|45496.7|45500.5|45498.1|45462.7|45460.3|978
1757361300000|2025-09-08 19:55:00|45502.1|45499.7|45530|45527.6|45542.8|45540.4|45499.6|45497.2|3304
1757361600000|2025-09-08 20:00:00|45531|45528.6|45525.1|45520.3|45537.3|45532.5|45513.5|45508.7|1701
1757361900000|2025-09-08 20:05:00|45526.1|45521.3|45541.4|45536.6|45544|45539.2|45522.8|45518|297
1757362200000|2025-09-08 20:10:00|45543.4|45538.6|45536.2|45531.4|45543.4|45538.6|45527.1|45522.3|221
1757362500000|2025-09-08 20:15:00|45537.2|45532.4|45543.2|45538.4|45547|45542.2|45536.2|45531.4|127
1757362800000|2025-09-08 20:20:00|45542.8|45538|45534.2|45529.4|45545.6|45540.8|45531|45526.2|83
1757363100000|2025-09-08 20:25:00|45534.4|45529.6|45541.3|45536.5|45544.3|45539.5|45534.4|45529.6|120
1757363400000|2025-09-08 20:30:00|45542.3|45537.5|45544|45539.2|45547.7|45542.9|45541.2|45536.4|55
1757363700000|2025-09-08 20:35:00|45545|45540.2|45538.3|45533.5|45545|45540.2|45538.3|45533.5|25
1757364000000|2025-09-08 20:40:00|45539.3|45534.5|45533.2|45528.4|45539.3|45534.5|45533.2|45528.4|88
1757364300000|2025-09-08 20:45:00|45535.2|45530.4|45536.4|45531.6|45539|45534.2|45531.5|45526.7|128
1757364600000|2025-09-08 20:50:00|45535.4|45530.6|45534.5|45529.7|45542.5|45537.7|45534|45529.2|110
1757364900000|2025-09-08 20:55:00|45532.5|45527.7|45545.6|45535.8|45545.9|45539.6|45530.9|45526.1|104
1757365200000|2025-09-08 21:00:00|45542|45532.2|45543.1|45533.3|45544.7|45534.9|45541.1|45531.3|0
1757365500000|2025-09-08 21:05:00|45543|45533.2|45550.5|45540.7|45550.5|45540.7|45543|45533.2|0
1757365800000|2025-09-08 21:10:00|45550.7|45540.9|45550.7|45540.9|45552.2|45542.4|45549.4|45539.6|0
1757366100000|2025-09-08 21:15:00|45551.8|45542|45552.1|45542.3|45552.1|45542.3|45551.5|45541.7|0
1757366400000|2025-09-08 21:20:00|45552.2|45542.4|45552.6|45542.8|45553.1|45543.3|45551.4|45541.6|0
1757366700000|2025-09-08 21:25:00|45552.3|45542.5|45554.4|45544.6|45554.5|45544.7|45552.3|45542.5|0
1757367000000|2025-09-08 21:30:00|45554.6|45544.8|45554.4|45544.6|45554.6|45544.8|45554.2|45544.4|0
1757367300000|2025-09-08 21:35:00|45555|45545.2|45554.7|45544.9|45555|45545.2|45554.7|45544.9|0
1757367600000|2025-09-08 21:40:00|45554.4|45544.6|45556.3|45546.5|45557|45547.2|45554.4|45544.6|0
1757367900000|2025-09-08 21:45:00|45556.2|45546.4|45557.5|45547.7|45558.6|45548.8|45556.1|45546.3|0
1757368200000|2025-09-08 21:50:00|45556.8|45547|45556.2|45546.4|45560|45550.2|45555.8|45546|0
1757368500000|2025-09-08 21:55:00|45556.3|45546.5|45558|45548.2|45560.8|45551|45556.3|45546.5|0
1757368800000|2025-09-08 22:00:00|45543.2|45538.4|45565.1|45560.3|45575.9|45571.1|45543.2|45538.4|221
1757369100000|2025-09-08 22:05:00|45565.6|45560.8|45567|45562.2|45572.7|45567.9|45554.6|45549.8|49
1757369400000|2025-09-08 22:10:00|45567.5|45562.7|45570.1|45565.3|45571.5|45566.7|45560|45555.2|11
1757369700000|2025-09-08 22:15:00|45569.6|45564.8|45566.2|45561.4|45570.2|45565.4|45557.6|45552.8|73
1757370000000|2025-09-08 22:20:00|45568.7|45563.9|45576.8|45572|45576.8|45572|45566.4|45561.6|64
1757370300000|2025-09-08 22:25:00|45576.6|45571.8|45574.1|45569.3|45583.4|45578.6|45573.6|45568.8|62
1757370600000|2025-09-08 22:30:00|45574.6|45569.8|45577.2|45572.4|45577.2|45572.4|45568.1|45563.3|54
1757370900000|2025-09-08 22:35:00|45577.7|45572.9|45579.6|45574.8|45582|45577.2|45576.7|45571.9|39
1757371200000|2025-09-08 22:40:00|45580|45575.2|45581.4|45576.6|45585.4|45580.6|45579.8|45575|11
1757371500000|2025-09-08 22:45:00|45580.9|45576.1|45588.4|45583.6|45592.1|45587.3|45580.9|45576.1|38
1757371800000|2025-09-08 22:50:00|45588.9|45584.1|45580.2|45575.4|45592.9|45588.1|45578|45573.2|61
1757372100000|2025-09-08 22:55:00|45580.7|45575.9|45589.4|45584.6|45589.4|45584.6|45580.7|45575.9|20
1757372400000|2025-09-08 23:00:00|45589.9|45585.1|45591.1|45586.3|45599|45594.2|45589.4|45584.6|42
1757372700000|2025-09-08 23:05:00|45591.6|45586.8|45587.2|45582.4|45593.1|45588.3|45586.7|45581.9|8
1757373000000|2025-09-08 23:10:00|45586.7|45581.9|45590.3|45585.5|45594.4|45589.6|45586.7|45581.9|12
1757373300000|2025-09-08 23:15:00|45591.3|45586.5|45590.5|45585.7|45595.9|45591.1|45588.2|45583.4|14
1757373600000|2025-09-08 23:20:00|45589.5|45584.7|45583.8|45579|45590.2|45585.4|45582.8|45578|13
1757373900000|2025-09-08 23:25:00|45584.3|45579.5|45584.1|45579.3|45586.2|45581.4|45582.2|45577.4|23
1757374200000|2025-09-08 23:30:00|45584.6|45579.8|45578.8|45574|45586.6|45581.8|45577.6|45572.8|17
1757374500000|2025-09-08 23:35:00|45578.3|45573.5|45583.7|45578.9|45587|45582.2|45577.2|45572.4|11
1757374800000|2025-09-08 23:40:00|45583.8|45579|45571.3|45566.5|45585.3|45580.5|45570.8|45566|29
1757375100000|2025-09-08 23:45:00|45570.8|45566|45578.5|45573.7|45579.8|45575|45569.8|45565|6
1757375400000|2025-09-08 23:50:00|45579|45574.2|45578|45573.2|45580.5|45575.7|45573.5|45568.7|16
1757375700000|2025-09-08 23:55:00|45577.5|45572.7|45571.2|45566.4|45581.1|45576.3|45570.7|45565.9|15
1757376000000|2025-09-09 00:00:00|45571.7|45566.9|45572.6|45567.8|45580.1|45575.3|45566|45561.2|84
1757376300000|2025-09-09 00:05:00|45571.6|45566.8|45574.2|45569.4|45574.2|45569.4|45563.7|45558.9|31
1757376600000|2025-09-09 00:10:00|45573.7|45568.9|45578.1|45573.3|45578.1|45573.3|45569.8|45565|17
1757376900000|2025-09-09 00:15:00|45577.6|45572.8|45563.6|45558.8|45577.6|45572.8|45557.3|45552.5|60
1757377200000|2025-09-09 00:20:00|45564.1|45559.3|45555.6|45550.8|45564.1|45559.3|45554.7|45549.9|44
1757377500000|2025-09-09 00:25:00|45556.1|45551.3|45560.6|45555.8|45562.6|45557.8|45554.6|45549.8|11
1757377800000|2025-09-09 00:30:00|45560.1|45555.3|45557.7|45552.9|45560.1|45555.3|45554.2|45549.4|43
1757378100000|2025-09-09 00:35:00|45558.2|45553.4|45561|45556.2|45563.4|45558.6|45556.7|45551.9|15
1757378400000|2025-09-09 00:40:00|45560.5|45555.7|45557.4|45552.6|45560.5|45555.7|45552.5|45547.7|52
1757378700000|2025-09-09 00:45:00|45557.9|45553.1|45557.8|45553|45558.4|45553.6|45551.9|45547.1|40
1757379000000|2025-09-09 00:50:00|45557.3|45552.5|45555.6|45550.8|45562|45557.2|45552.7|45547.9|30
1757379300000|2025-09-09 00:55:00|45556.1|45551.3|45549|45544.2|45557.1|45552.3|45546.1|45541.3|13
1757379600000|2025-09-09 01:00:00|45548.5|45543.7|45546.1|45541.3|45548.5|45543.7|45542.7|45537.9|21
1757379900000|2025-09-09 01:05:00|45545.6|45540.8|45553.9|45549.1|45557.4|45552.6|45544.8|45540|21
1757380200000|2025-09-09 01:10:00|45553.4|45548.6|45553.7|45548.9|45556.2|45551.4|45549.9|45545.1|9
1757380500000|2025-09-09 01:15:00|45554.2|45549.4|45556.9|45552.1|45558.1|45553.3|45551.6|45546.8|14
1757380800000|2025-09-09 01:20:00|45556.4|45551.6|45540|45535.2|45557.9|45553.1|45539.5|45534.7|19
1757381100000|2025-09-09 01:25:00|45540.5|45535.7|45534.2|45529.4|45540.5|45535.7|45528.5|45523.7|38
1757381400000|2025-09-09 01:30:00|45533.7|45528.9|45527.1|45522.3|45537.2|45532.4|45527.1|45522.3|39
1757381700000|2025-09-09 01:35:00|45528.1|45523.3|45524.6|45519.8|45532.4|45527.6|45521.7|45516.9|26
1757382000000|2025-09-09 01:40:00|45524.1|45519.3|45535.6|45530.8|45536.1|45531.3|45520.7|45515.9|30
1757382300000|2025-09-09 01:45:00|45535.1|45530.3|45539.9|45535.1|45544|45539.2|45534.6|45529.8|45
1757382600000|2025-09-09 01:50:00|45539.4|45534.6|45545.7|45540.9|45545.7|45540.9|45533.1|45528.3|36
1757382900000|2025-09-09 01:55:00|45546.2|45541.4|45540.5|45535.7|45555.3|45550.5|45539.5|45534.7|67
1757383200000|2025-09-09 02:00:00|45541|45536.2|45543.7|45538.9|45548.9|45544.1|45540.5|45535.7|48
1757383500000|2025-09-09 02:05:00|45543.2|45538.4|45559.9|45555.1|45561.1|45556.3|45543.2|45538.4|34
1757383800000|2025-09-09 02:10:00|45560.4|45555.6|45567.3|45562.5|45574.6|45569.8|45559.3|45554.5|50
1757384100000|2025-09-09 02:15:00|45566.8|45562|45574.6|45569.8|45574.6|45569.8|45566.3|45561.5|22
1757384400000|2025-09-09 02:20:00|45574.1|45569.3|45573.8|45569|45576.7|45571.9|45571.6|45566.8|16
1757384700000|2025-09-09 02:25:00|45574.3|45569.5|45573.9|45569.1|45576.7|45571.9|45571.8|45567|7
1757385000000|2025-09-09 02:30:00|45573.4|45568.6|45576.1|45571.3|45589.1|45584.3|45572.8|45568|48
1757385300000|2025-09-09 02:35:00|45576.6|45571.8|45572|45567.2|45577.1|45572.3|45568.5|45563.7|5
1757385600000|2025-09-09 02:40:00|45571.5|45566.7|45577.7|45572.9|45580.2|45575.4|45569|45564.2|13
1757385900000|2025-09-09 02:45:00|45578.2|45573.4|45577.1|45572.3|45581.8|45577|45575.1|45570.3|11
1757386200000|2025-09-09 02:50:00|45576.6|45571.8|45570.7|45565.9|45577.9|45573.1|45564.7|45559.9|30
1757386500000|2025-09-09 02:55:00|45571.2|45566.4|45567.7|45562.9|45571.2|45566.4|45567.2|45562.4|16
1757386800000|2025-09-09 03:00:00|45567.8|45563|45569.9|45565.1|45571.9|45567.1|45565.9|45561.1|10
1757387100000|2025-09-09 03:05:00|45570.4|45565.6|45576.2|45571.4|45576.2|45571.4|45566.4|45561.6|8
1757387400000|2025-09-09 03:10:00|45576.3|45571.5|45577.7|45572.9|45585.9|45581.1|45574.8|45570|16
1757387700000|2025-09-09 03:15:00|45578.2|45573.4|45586.1|45581.3|45587.6|45582.8|45577.7|45572.9|15
1757388000000|2025-09-09 03:20:00|45586.6|45581.8|45582.4|45577.6|45594.6|45589.8|45582.4|45577.6|22
1757388300000|2025-09-09 03:25:00|45582.8|45578|45589.5|45584.7|45591|45586.2|45578|45573.2|32
1757388600000|2025-09-09 03:30:00|45590|45585.2|45587.7|45582.9|45591.5|45586.7|45586.8|45582|17
1757388900000|2025-09-09 03:35:00|45587.2|45582.4|45588.7|45583.9|45591.1|45586.3|45583.7|45578.9|17
1757389200000|2025-09-09 03:40:00|45589.2|45584.4|45585.9|45581.1|45592.5|45587.7|45585.3|45580.5|22
1757389500000|2025-09-09 03:45:00|45586.4|45581.6|45582.5|45577.7|45586.4|45581.6|45582.2|45577.4|8
1757389800000|2025-09-09 03:50:00|45581.5|45576.7|45578.8|45574|45582.4|45577.6|45577.1|45572.3|19
1757390100000|2025-09-09 03:55:00|45578.3|45573.5|45584|45579.2|45586.5|45581.7|45577.8|45573|13
1757390400000|2025-09-09 04:00:00|45584.5|45579.7|45575.2|45570.4|45585|45580.2|45575.2|45570.4|19
1757390700000|2025-09-09 04:05:00|45575.7|45570.9|45576.8|45572|45582.7|45577.9|45575.2|45570.4|28
1757391000000|2025-09-09 04:10:00|45577.3|45572.5|45578.7|45573.9|45579.3|45574.5|45576.8|45572|4
1757391300000|2025-09-09 04:15:00|45579.2|45574.4|45579.8|45575|45581.3|45576.5|45578.8|45574|3
1757391600000|2025-09-09 04:20:00|45580.8|45576|45581|45576.2|45581.8|45577|45578.1|45573.3|2
1757391900000|2025-09-09 04:25:00|45581.5|45576.7|45575.3|45570.5|45583|45578.2|45575.3|45570.5|7
1757392200000|2025-09-09 04:30:00|45574.8|45570|45573|45568.2|45578.8|45574|45572.9|45568.1|5
1757392500000|2025-09-09 04:35:00|45573.2|45568.4|45574.4|45569.6|45575.9|45571.1|45571.9|45567.1|49
1757392800000|2025-09-09 04:40:00|45573.9|45569.1|45569.3|45564.5|45573.9|45569.1|45567.2|45562.4|11
1757393100000|2025-09-09 04:45:00|45569.7|45564.9|45568.9|45564.1|45570.6|45565.8|45564.1|45559.3|15
1757393400000|2025-09-09 04:50:00|45569.4|45564.6|45573.8|45569|45575.5|45570.7|45569.4|45564.6|4
1757393700000|2025-09-09 04:55:00|45573.3|45568.5|45574.6|45569.8|45578.4|45573.6|45571.8|45567|5
1757394000000|2025-09-09 05:00:00|45574.1|45569.3|45570.1|45565.3|45574.1|45569.3|45560.8|45556|39
1757394300000|2025-09-09 05:05:00|45569.6|45564.8|45565.5|45560.7|45572|45567.2|45564|45559.2|13
1757394600000|2025-09-09 05:10:00|45566|45561.2|45564.1|45559.3|45570.8|45566|45561.4|45556.6|16
1757394900000|2025-09-09 05:15:00|45563.6|45558.8|45555.9|45551.1|45564.1|45559.3|45551.4|45546.6|30
1757395200000|2025-09-09 05:20:00|45556.4|45551.6|45552.6|45547.8|45556.9|45552.1|45537.1|45532.3|49
1757395500000|2025-09-09 05:25:00|45552.1|45547.3|45545.3|45540.5|45552.4|45547.6|45543.4|45538.6|25
1757395800000|2025-09-09 05:30:00|45545.8|45541|45552.1|45547.3|45557.3|45552.5|45545.8|45541|20
1757396100000|2025-09-09 05:35:00|45551.6|45546.8|45548.4|45543.6|45554.1|45549.3|45543.9|45539.1|45
1757396400000|2025-09-09 05:40:00|45548.9|45544.1|45554.1|45549.3|45554.1|45549.3|45540.1|45535.3|9
1757396700000|2025-09-09 05:45:00|45553.6|45548.8|45558|45553.2|45566.3|45561.5|45553.1|45548.3|21
1757397000000|2025-09-09 05:50:00|45557.5|45552.7|45571.9|45567.1|45572.4|45567.6|45555.9|45551.1|45
1757397300000|2025-09-09 05:55:00|45571.4|45566.6|45568.1|45563.3|45581.6|45576.8|45568.1|45563.3|36
1757397600000|2025-09-09 06:00:00|45568|45564.4|45572.9|45569.3|45579.4|45575.8|45562.8|45559.2|54
1757397900000|2025-09-09 06:05:00|45573.4|45569.8|45575.2|45571.6|45580.8|45577.2|45569.1|45565.5|35
1757398200000|2025-09-09 06:10:00|45575.7|45572.1|45585.4|45581.8|45586.7|45583.1|45574.7|45571.1|78
1757398500000|2025-09-09 06:15:00|45585.9|45582.3|45585.9|45582.3|45593.4|45589.8|45582.8|45579.2|115
1757398800000|2025-09-09 06:20:00|45586.4|45582.8|45588.7|45585.1|45590.7|45587.1|45580.8|45577.2|45
1757399100000|2025-09-09 06:25:00|45588.2|45584.6|45590.3|45586.7|45592.8|45589.2|45584.8|45581.2|40
1757399400000|2025-09-09 06:30:00|45589.8|45586.2|45603.8|45600.2|45605.3|45601.7|45585.9|45582.3|63
1757399700000|2025-09-09 06:35:00|45604.3|45600.7|45596.1|45592.5|45604.9|45601.3|45582.9|45579.3|77
1757400000000|2025-09-09 06:40:00|45595.6|45592|45585.9|45582.3|45595.9|45592.3|45583.9|45580.3|23
1757400300000|2025-09-09 06:45:00|45585.4|45581.8|45586|45582.4|45591.2|45587.6|45579.3|45575.7|128
1757400600000|2025-09-09 06:50:00|45585.5|45581.9|45591.4|45587.8|45600|45596.4|45585|45581.4|75
1757400900000|2025-09-09 06:55:00|45590.9|45587.3|45589.7|45586.1|45594.8|45591.2|45580.1|45576.5|148
1757401200000|2025-09-09 07:00:00|45590.2|45586.6|45574.5|45570.9|45595.5|45591.9|45570.9|45567.3|326
1757401500000|2025-09-09 07:05:00|45575|45571.4|45577.7|45574.1|45582.6|45579|45571.8|45568.2|54
1757401800000|2025-09-09 07:10:00|45578.2|45574.6|45599.7|45596.1|45600.2|45596.6|45577.7|45574.1|53
1757402100000|2025-09-09 07:15:00|45600.2|45596.6|45592.7|45589.1|45601.2|45597.6|45587.2|45583.6|45
1757402400000|2025-09-09 07:20:00|45592.2|45588.6|45608.2|45604.6|45613.1|45609.5|45591.1|45587.5|64
1757402700000|2025-09-09 07:25:00|45608.7|45605.1|45616.8|45613.2|45623.9|45620.3|45607.9|45604.3|197
1757403000000|2025-09-09 07:30:00|45616.3|45612.7|45618.2|45614.6|45622.7|45619.1|45609.8|45606.2|70
1757403300000|2025-09-09 07:35:00|45618.7|45615.1|45608.8|45605.2|45628.5|45624.9|45608.3|45604.7|135
1757403600000|2025-09-09 07:40:00|45608.5|45604.9|45577.5|45573.9|45612.1|45608.5|45574.8|45571.2|133
1757403900000|2025-09-09 07:45:00|45577|45573.4|45574.1|45570.5|45580.3|45576.7|45562.4|45558.8|173
1757404200000|2025-09-09 07:50:00|45573.6|45570|45563.1|45559.5|45574.6|45571|45555|45551.4|103
1757404500000|2025-09-09 07:55:00|45562.6|45559|45562.6|45559|45566.1|45562.5|45559.7|45556.1|71
1757404800000|2025-09-09 08:00:00|45562.1|45558.5|45574.4|45570.8|45574.9|45571.3|45558.2|45554.6|141
1757405100000|2025-09-09 08:05:00|45574|45570.4|45547.9|45544.3|45574.9|45571.3|45546.9|45543.3|166
1757405400000|2025-09-09 08:10:00|45547.4|45543.8|45555.5|45551.9|45569.7|45566.1|45546.4|45542.8|104
1757405700000|2025-09-09 08:15:00|45555|45551.4|45559.1|45555.5|45563.5|45559.9|45543.5|45539.9|288
1757406000000|2025-09-09 08:20:00|45559.6|45556|45571.9|45568.3|45572.6|45569|45556.4|45552.8|83
1757406300000|2025-09-09 08:25:00|45572.4|45568.8|45561.8|45558.2|45574|45570.4|45561.2|45557.6|46
1757406600000|2025-09-09 08:30:00|45562|45558.4|45550|45546.4|45568.9|45565.3|45548|45544.4|75
1757406900000|2025-09-09 08:35:00|45550.5|45546.9|45531.8|45528.2|45553.5|45549.9|45530.9|45527.3|157
1757407200000|2025-09-09 08:40:00|45531.3|45527.7|45535.7|45532.1|45548.2|45544.6|45528.3|45524.7|73
1757407500000|2025-09-09 08:45:00|45536.2|45532.6|45534.2|45530.6|45540.1|45536.5|45529.7|45526.1|97
1757407800000|2025-09-09 08:50:00|45532.7|45529.1|45540.5|45536.9|45543.1|45539.5|45531.8|45528.2|57
1757408100000|2025-09-09 08:55:00|45540|45536.4|45540.2|45536.6|45545.1|45541.5|45533.3|45529.7|23
1757408400000|2025-09-09 09:00:00|45538.2|45534.6|45538.3|45534.7|45552.4|45548.8|45535.2|45531.6|72
1757408700000|2025-09-09 09:05:00|45538.8|45535.2|45531.7|45528.1|45546.6|45543|45531.2|45527.6|39
1757409000000|2025-09-09 09:10:00|45532.2|45528.6|45552.5|45548.9|45553.5|45549.9|45532.2|45528.6|24
1757409300000|2025-09-09 09:15:00|45553|45549.4|45551.1|45547.5|45558.3|45554.7|45548.2|45544.6|41
1757409600000|2025-09-09 09:20:00|45551.6|45548|45549.2|45545.6|45554.7|45551.1|45548.3|45544.7|19
1757409900000|2025-09-09 09:25:00|45549.7|45546.1|45547|45543.4|45554.9|45551.3|45539|45535.4|53
1757410200000|2025-09-09 09:30:00|45547.5|45543.9|45541.3|45537.7|45550.2|45546.6|45541.3|45537.7|26
1757410500000|2025-09-09 09:35:00|45540.8|45537.2|45546.1|45542.5|45546.1|45542.5|45540.3|45536.7|14
1757410800000|2025-09-09 09:40:00|45546.6|45543|45538|45534.4|45547.1|45543.5|45535.3|45531.7|36
1757411100000|2025-09-09 09:45:00|45538.5|45534.9|45540.2|45536.6|45542|45538.4|45535.2|45531.6|22
1757411400000|2025-09-09 09:50:00|45540.7|45537.1|45531|45527.4|45541.2|45537.6|45529.7|45526.1|52
1757411700000|2025-09-09 09:55:00|45530.5|45526.9|45542|45538.4|45544.9|45541.3|45527|45523.4|46
1757412000000|2025-09-09 10:00:00|45542.5|45538.9|45544.3|45540.7|45551.1|45547.5|45537.6|45534|37
1757412300000|2025-09-09 10:05:00|45544.8|45541.2|45553.1|45549.5|45553.6|45550|45544.8|45541.2|21
1757412600000|2025-09-09 10:10:00|45553.2|45549.6|45550.2|45546.6|45555.2|45551.6|45547.2|45543.6|33
1757412900000|2025-09-09 10:15:00|45549.7|45546.1|45540.5|45536.9|45554.5|45550.9|45540.5|45536.9|34
1757413200000|2025-09-09 10:20:00|45541|45537.4|45541.6|45538|45547.7|45544.1|45541|45537.4|22
1757413500000|2025-09-09 10:25:00|45541.1|45537.5|45540.5|45536.9|45548.7|45545.1|45540.5|45536.9|22
1757413800000|2025-09-09 10:30:00|45541|45537.4|45525.7|45522.1|45545|45541.4|45513.2|45509.6|530
1757414100000|2025-09-09 10:35:00|45525.2|45521.6|45531.5|45527.9|45534.3|45530.7|45521|45517.4|115
1757414400000|2025-09-09 10:40:00|45532|45528.4|45532.3|45528.7|45537.3|45533.7|45530.3|45526.7|35
1757414700000|2025-09-09 10:45:00|45531.8|45528.2|45524.8|45521.2|45534.3|45530.7|45523.4|45519.8|52
1757415000000|2025-09-09 10:50:00|45525.3|45521.7|45516.9|45513.3|45525.5|45521.9|45514.5|45510.9|45
1757415300000|2025-09-09 10:55:00|45516.4|45512.8|45523.4|45519.8|45523.7|45520.1|45513.8|45510.2|33
1757415600000|2025-09-09 11:00:00|45522.9|45519.3|45543.1|45539.5|45543.5|45539.9|45508.7|45505.1|236
1757415900000|2025-09-09 11:05:00|45543.6|45540|45564.7|45561.1|45567.8|45564.2|45540.6|45537|337
1757416200000|2025-09-09 11:10:00|45564.2|45560.6|45576.9|45573.3|45586.7|45583.1|45557.2|45553.6|347
1757416500000|2025-09-09 11:15:00|45576.4|45572.8|45571.6|45568|45591.8|45588.2|45568.7|45565.1|278
1757416800000|2025-09-09 11:20:00|45572.1|45568.5|45570.7|45567.1|45580.2|45576.6|45563.8|45560.2|145
1757417100000|2025-09-09 11:25:00|45570.2|45566.6|45572.9|45569.3|45586.3|45582.7|45568.6|45565|148
1757417400000|2025-09-09 11:30:00|45572.4|45568.8|45580.7|45577.1|45586.7|45583.1|45571.9|45568.3|99
1757417700000|2025-09-09 11:35:00|45580.2|45576.6|45575.7|45572.1|45587.4|45583.8|45574.7|45571.1|88
1757418000000|2025-09-09 11:40:00|45576.2|45572.6|45570.9|45567.3|45582.8|45579.2|45570.9|45567.3|52
1757418300000|2025-09-09 11:45:00|45570.4|45566.8|45589.5|45585.9|45592.6|45589|45569.9|45566.3|86
1757418600000|2025-09-09 11:50:00|45589|45585.4|45583.6|45580|45602.5|45598.9|45583.6|45580|191
1757418900000|2025-09-09 11:55:00|45584.1|45580.5|45583.6|45580|45590.9|45587.3|45576.7|45573.1|74
1757419200000|2025-09-09 12:00:00|45584.6|45581|45593|45589.4|45596|45592.4|45578.4|45574.8|127
1757419500000|2025-09-09 12:05:00|45592.5|45588.9|45579.8|45576.2|45594|45590.4|45579.8|45576.2|51
1757419800000|2025-09-09 12:10:00|45580.3|45576.7|45585.9|45582.3|45588.4|45584.8|45574.3|45570.7|146
1757420100000|2025-09-09 12:15:00|45585.4|45581.8|45582.9|45579.3|45589.1|45585.5|45577.9|45574.3|70
1757420400000|2025-09-09 12:20:00|45583.4|45579.8|45576.5|45572.9|45588.3|45584.7|45576.5|45572.9|79
1757420700000|2025-09-09 12:25:00|45575.5|45571.9|45580.5|45576.9|45582.2|45578.6|45568.5|45564.9|61
1757421000000|2025-09-09 12:30:00|45581|45577.4|45567.4|45563.8|45581|45577.4|45561.4|45557.8|113
1757421300000|2025-09-09 12:35:00|45567.9|45564.3|45574.5|45570.9|45579|45575.4|45567.1|45563.5|161
1757421600000|2025-09-09 12:40:00|45575|45571.4|45567.1|45563.5|45577.9|45574.3|45562.4|45558.8|125
1757421900000|2025-09-09 12:45:00|45566.6|45563|45557.9|45554.3|45569.9|45566.3|45556.9|45553.3|63
1757422200000|2025-09-09 12:50:00|45557.4|45553.8|45572.5|45568.9|45572.5|45568.9|45556.9|45553.3|85
1757422500000|2025-09-09 12:55:00|45572|45568.4|45583.7|45580.1|45586.6|45583|45571.5|45567.9|152
1757422800000|2025-09-09 13:00:00|45584.2|45580.6|45538.7|45535.1|45587.2|45583.6|45528.8|45525.2|463
1757423100000|2025-09-09 13:05:00|45539.2|45535.6|45571.7|45568.1|45573.3|45569.7|45525.6|45522|578
1757423400000|2025-09-09 13:10:00|45571.2|45567.6|45548.1|45544.5|45571.2|45567.6|45546|45542.4|190
1757423700000|2025-09-09 13:15:00|45548.6|45545|45537.8|45534.2|45554.8|45551.2|45535.4|45531.8|205
1757424000000|2025-09-09 13:20:00|45538.3|45534.7|45532.4|45528.8|45550.3|45546.7|45530|45526.4|216
1757424300000|2025-09-09 13:25:00|45532.9|45529.3|45514|45510.4|45556.7|45553.1|45511.2|45507.6|1017
1757424600000|2025-09-09 13:30:00|45513.2|45510.8|45534.9|45532.5|45574.7|45572.3|45495.2|45492.8|3639
1757424900000|2025-09-09 13:35:00|45534.4|45532|45522.3|45519.9|45572.7|45570.3|45520|45517.6|1237
1757425200000|2025-09-09 13:40:00|45522.8|45520.4|45515|45512.6|45536.9|45534.5|45488.8|45486.4|1124
1757425500000|2025-09-09 13:45:00|45516.5|45514.1|45513.2|45510.8|45525.7|45523.3|45468.4|45466|1234
1757425800000|2025-09-09 13:50:00|45513|45510.6|45486.5|45484.1|45532.6|45530.2|45486.4|45484|1012
1757426100000|2025-09-09 13:55:00|45486|45483.6|45518.7|45516.3|45524|45521.6|45473.7|45471.3|799
1757426400000|2025-09-09 14:00:00|45519.7|45517.3|45543.5|45541.1|45571.6|45569.2|45511.4|45509|1723
1757426700000|2025-09-09 14:05:00|45544|45541.6|45535.6|45533.2|45562.4|45560|45492.8|45490.4|1266
1757427000000|2025-09-09 14:10:00|45535.1|45532.7|45573.6|45571.2|45594.1|45591.7|45530|45527.6|1862
1757427300000|2025-09-09 14:15:00|45574.1|45571.7|45537.1|45534.7|45583.4|45581|45518.8|45516.4|1341
1757427600000|2025-09-09 14:20:00|45538.1|45535.7|45510.7|45508.3|45540.4|45538|45497.3|45494.9|946
1757427900000|2025-09-09 14:25:00|45512.2|45509.8|45492.4|45490|45515.7|45513.3|45473.7|45471.3|892
1757428200000|2025-09-09 14:30:00|45490.1|45487.7|45437.8|45435.4|45501.8|45499.4|45437.2|45434.8|1413
1757428500000|2025-09-09 14:35:00|45438.3|45435.9|45519.1|45516.7|45522.5|45520.1|45432.9|45430.5|3945
1757428800000|2025-09-09 14:40:00|45522.3|45519.9|45557.3|45554.9|45561.4|45559|45485.5|45483.1|2032
1757429100000|2025-09-09 14:45:00|45556.8|45554.4|45543.3|45540.9|45587.3|45584.9|45535|45532.6|2141
1757429400000|2025-09-09 14:50:00|45544.8|45542.4|45577.3|45574.9|45577.3|45574.9|45527.4|45525|834
1757429700000|2025-09-09 14:55:00|45576.8|45574.4|45556.6|45554.2|45591.7|45589.3|45546.2|45543.8|709
1757430000000|2025-09-09 15:00:00|45553.2|45550.8|45565.1|45562.7|45580.9|45578.5|45552.7|45550.3|1022
1757430300000|2025-09-09 15:05:00|45564.6|45562.2|45582|45579.6|45587.7|45585.3|45544.6|45542.2|721
1757430600000|2025-09-09 15:10:00|45583|45580.6|45590.5|45588.1|45595.7|45593.3|45565.2|45562.8|611
1757430900000|2025-09-09 15:15:00|45590|45587.6|45592.3|45589.9|45601.9|45599.5|45575.4|45573|582
1757431200000|2025-09-09 15:20:00|45591.6|45589.2|45612.7|45610.3|45616.2|45613.8|45589.4|45587|640
1757431500000|2025-09-09 15:25:00|45613.2|45610.8|45656.3|45653.9|45663.1|45660.7|45613.2|45610.8|2007
1757431800000|2025-09-09 15:30:00|45654.6|45652.2|45677.5|45675.1|45687.6|45685.2|45652.1|45649.7|1333
1757432100000|2025-09-09 15:35:00|45678|45675.6|45665.1|45662.7|45695.4|45693|45660.7|45658.3|1252
1757432400000|2025-09-09 15:40:00|45665|45662.6|45605.2|45602.8|45670.1|45667.7|45605.2|45602.8|1414
1757432700000|2025-09-09 15:45:00|45604.7|45602.3|45586.3|45583.9|45616.7|45614.3|45581.4|45579|914
1757433000000|2025-09-09 15:50:00|45588.7|45586.3|45593.4|45591|45602.7|45600.3|45563.2|45560.8|1502
1757433300000|2025-09-09 15:55:00|45592.9|45590.5|45564|45561.6|45597.7|45595.3|45560.2|45557.8|629
1757433600000|2025-09-09 16:00:00|45567.3|45564.9|45569.3|45566.9|45577.6|45575.2|45550|45547.6|634
1757433900000|2025-09-09 16:05:00|45568.3|45565.9|45578.9|45576.5|45581.7|45579.3|45536.7|45534.3|647
1757434200000|2025-09-09 16:10:00|45579.9|45577.5|45586.4|45584|45600.7|45598.3|45577.9|45575.5|483
1757434500000|2025-09-09 16:15:00|45586.9|45584.5|45573.3|45570.9|45601.7|45599.3|45569.7|45567.3|427
1757434800000|2025-09-09 16:20:00|45571.5|45569.1|45581.1|45578.7|45582|45579.6|45557.1|45554.7|358
1757435100000|2025-09-09 16:25:00|45580.6|45578.2|45600.9|45598.5|45612.8|45610.4|45578.1|45575.7|411
1757435400000|2025-09-09 16:30:00|45599.6|45597.2|45617.6|45615.2|45619.4|45617|45595.3|45592.9|291
1757435700000|2025-09-09 16:35:00|45617.7|45615.3|45627.8|45625.4|45631.3|45628.9|45606.1|45603.7|249
1757436000000|2025-09-09 16:40:00|45626|45623.6|45635.7|45633.3|45642.4|45640|45621.7|45619.3|356
1757436300000|2025-09-09 16:45:00|45634.7|45632.3|45636.9|45634.5|45646.4|45644|45623.8|45621.4|400
1757436600000|2025-09-09 16:50:00|45639.3|45636.9|45628.4|45626|45639.8|45637.4|45621.4|45619|344
1757436900000|2025-09-09 16:55:00|45627.9|45625.5|45626.8|45624.4|45638.9|45636.5|45620.2|45617.8|294
1757437200000|2025-09-09 17:00:00|45627.8|45625.4|45639.8|45637.4|45648.7|45646.3|45610.7|45608.3|457
1757437500000|2025-09-09 17:05:00|45640.3|45637.9|45631.8|45629.4|45641.3|45638.9|45611.1|45608.7|529
1757437800000|2025-09-09 17:10:00|45629.9|45627.5|45628.6|45626.2|45656|45653.6|45621.4|45619|610
1757438100000|2025-09-09 17:15:00|45629.1|45626.7|45623.6|45621.2|45647.7|45645.3|45618.4|45616|338
1757438400000|2025-09-09 17:20:00|45625.2|45622.8|45652.5|45650.1|45652.7|45650.3|45621.3|45618.9|251
1757438700000|2025-09-09 17:25:00|45652|45649.6|45664.1|45661.7|45674.5|45672.1|45651.5|45649.1|752
1757439000000|2025-09-09 17:30:00|45663.1|45660.7|45681.1|45678.7|45683.7|45681.3|45658.1|45655.7|378
1757439300000|2025-09-09 17:35:00|45680.6|45678.2|45710.1|45707.7|45713.9|45711.5|45674|45671.6|1102
1757439600000|2025-09-09 17:40:00|45710.6|45708.2|45716.5|45714.1|45722|45719.6|45700.3|45697.9|457
1757439900000|2025-09-09 17:45:00|45717|45714.6|45724.9|45722.5|45735.9|45733.5|45709.7|45707.3|698
1757440200000|2025-09-09 17:50:00|45722.6|45720.2|45724|45721.6|45730.9|45728.5|45712.1|45709.7|324
1757440500000|2025-09-09 17:55:00|45724.5|45722.1|45723.3|45720.9|45744.3|45741.9|45717.2|45714.8|442
1757440800000|2025-09-09 18:00:00|45722.6|45720.2|45727.3|45724.9|45737.5|45735.1|45714.9|45712.5|464
1757441100000|2025-09-09 18:05:00|45727.8|45725.4|45726.3|45723.9|45735.3|45732.9|45715.8|45713.4|434
1757441400000|2025-09-09 18:10:00|45722.9|45720.5|45716|45713.6|45731.5|45729.1|45710.9|45708.5|448
1757441700000|2025-09-09 18:15:00|45715.5|45713.1|45711.6|45709.2|45723.4|45721|45704|45701.6|245
1757442000000|2025-09-09 18:20:00|45713.7|45711.3|45745|45742.6|45750.7|45748.3|45709.4|45707|416
1757442300000|2025-09-09 18:25:00|45744.5|45742.1|45751|45748.6|45753.5|45751.1|45735.7|45733.3|363
1757442600000|2025-09-09 18:30:00|45751.7|45749.3|45746.3|45743.9|45765.2|45762.8|45745.8|45743.4|643
1757442900000|2025-09-09 18:35:00|45745.8|45743.4|45755.7|45753.3|45760.6|45758.2|45737.3|45734.9|383
1757443200000|2025-09-09 18:40:00|45756.1|45753.7|45734.3|45731.9|45765|45762.6|45733.6|45731.2|411
1757443500000|2025-09-09 18:45:00|45733.8|45731.4|45749.6|45747.2|45760|45757.6|45731.3|45728.9|265
1757443800000|2025-09-09 18:50:00|45750|45747.6|45733.4|45731|45752|45749.6|45729.8|45727.4|560
1757444100000|2025-09-09 18:55:00|45733.8|45731.4|45711.6|45709.2|45734.3|45731.9|45711.2|45708.8|320
1757444400000|2025-09-09 19:00:00|45713.9|45711.5|45717.5|45715.1|45721.4|45719|45704.8|45702.4|429
1757444700000|2025-09-09 19:05:00|45718|45715.6|45709|45706.6|45725.4|45723|45705.9|45703.5|287
1757445000000|2025-09-09 19:10:00|45705.5|45703.1|45664.2|45661.8|45706.2|45703.8|45662.3|45659.9|569
1757445300000|2025-09-09 19:15:00|45663.7|45661.3|45684.4|45682|45687.4|45685|45663.7|45661.3|485
1757445600000|2025-09-09 19:20:00|45684.9|45682.5|45681.8|45679.4|45698.5|45696.1|45673.2|45670.8|285
1757445900000|2025-09-09 19:25:00|45681.3|45678.9|45695.8|45693.4|45697.5|45695.1|45680.3|45677.9|380
1757446200000|2025-09-09 19:30:00|45697.9|45695.5|45692.7|45690.3|45704.3|45701.9|45691.1|45688.7|329
1757446500000|2025-09-09 19:35:00|45692.2|45689.8|45693.7|45691.3|45699.8|45697.4|45687.8|45685.4|460
1757446800000|2025-09-09 19:40:00|45695.4|45693|45713.8|45711.4|45713.8|45711.4|45688|45685.6|619
1757447100000|2025-09-09 19:45:00|45712.8|45710.4|45715.2|45712.8|45724.9|45722.5|45710.6|45708.2|523
1757447400000|2025-09-09 19:50:00|45715.5|45713.1|45734.6|45732.2|45735.6|45733.2|45703.5|45701.1|1339
1757447700000|2025-09-09 19:55:00|45735.1|45732.7|45718|45715.6|45772|45769.6|45708|45705.6|3831
1757448000000|2025-09-09 20:00:00|45719|45716.6|45704.6|45699.8|45719.6|45716.6|45690.2|45685.4|982
1757448300000|2025-09-09 20:05:00|45702.6|45697.8|45692|45687.2|45714.5|45709.7|45689.9|45685.1|967
1757448600000|2025-09-09 20:10:00|45693|45688.2|45681.8|45677|45693.6|45688.8|45677.9|45673.1|491
1757448900000|2025-09-09 20:15:00|45680.8|45676|45674.2|45669.4|45686|45681.2|45661|45656.2|528
1757449200000|2025-09-09 20:20:00|45674.4|45669.6|45659.6|45654.8|45679.6|45674.8|45659.6|45654.8|364
1757449500000|2025-09-09 20:25:00|45660.6|45655.8|45659.6|45654.8|45663.6|45658.8|45652.5|45647.7|256
1757449800000|2025-09-09 20:30:00|45658.6|45653.8|45669.3|45664.5|45674.6|45669.8|45657.6|45652.8|200
1757450100000|2025-09-09 20:35:00|45671.3|45666.5|45666.6|45661.8|45671.6|45666.8|45661.1|45656.3|164
1757450400000|2025-09-09 20:40:00|45667.6|45662.8|45679.4|45674.6|45681.5|45676.7|45665.6|45660.8|307
1757450700000|2025-09-09 20:45:00|45679.6|45674.8|45680.4|45675.6|45690.9|45686.1|45668.3|45663.5|352
1757451000000|2025-09-09 20:50:00|45679.4|45674.6|45664.7|45659.9|45681.6|45676.8|45660.8|45656|130
1757451300000|2025-09-09 20:55:00|45663.7|45658.9|45662.2|45652.4|45666.6|45661.8|45658.6|45652|86
1757451600000|2025-09-09 21:00:00|45671.9|45662.1|45677.7|45667.9|45680.4|45670.6|45666|45656.2|0
1757451900000|2025-09-09 21:05:00|45676|45666.2|45681.8|45672|45684.6|45674.8|45675.3|45665.5|0
1757452200000|2025-09-09 21:10:00|45682.2|45672.4|45683.9|45674.1|45684.4|45674.6|45679.4|45669.6|0
1757452500000|2025-09-09 21:15:00|45684.4|45674.6|45687.3|45677.5|45691.4|45681.6|45683.9|45674.1|0
1757452800000|2025-09-09 21:20:00|45686.4|45676.6|45686.5|45676.7|45687.1|45677.3|45684.7|45674.9|0
1757453100000|2025-09-09 21:25:00|45687.2|45677.4|45673.6|45663.8|45687.2|45677.4|45673.2|45663.4|0
1757453400000|2025-09-09 21:30:00|45672.3|45662.5|45680.4|45670.6|45681.9|45672.1|45672.3|45662.5|0
1757453700000|2025-09-09 21:35:00|45680.2|45670.4|45684.3|45674.5|45684.3|45674.5|45679.8|45670|0
1757454000000|2025-09-09 21:40:00|45684.4|45674.6|45693.1|45683.3|45693.3|45683.5|45683.6|45673.8|0
1757454300000|2025-09-09 21:45:00|45693.2|45683.4|45686.8|45677|45694.7|45684.9|45684.6|45674.8|0
1757454600000|2025-09-09 21:50:00|45687.1|45677.3|45687|45677.2|45689|45679.2|45684.7|45674.9|0
1757454900000|2025-09-09 21:55:00|45686.7|45676.9|45684.8|45675|45689|45679.2|45682.6|45672.8|0
1757455200000|2025-09-09 22:00:00|45654.9|45650.1|45648.2|45643.4|45658.2|45653.4|45636.2|45631.4|282
1757455500000|2025-09-09 22:05:00|45647.7|45642.9|45670.2|45665.4|45674.6|45669.8|45644.7|45639.9|174
1757455800000|2025-09-09 22:10:00|45670.7|45665.9|45670.3|45665.5|45674.3|45669.5|45663.3|45658.5|106
1757456100000|2025-09-09 22:15:00|45670.8|45666|45663.3|45658.5|45676.3|45671.5|45659.2|45654.4|21
1757456400000|2025-09-09 22:20:00|45663.8|45659|45659.6|45654.8|45665.8|45661|45658.1|45653.3|24
1757456700000|2025-09-09 22:25:00|45660.1|45655.3|45662.5|45657.7|45665.2|45660.4|45656.7|45651.9|51
1757457000000|2025-09-09 22:30:00|45663.2|45658.4|45673.6|45668.8|45676.5|45671.7|45662.2|45657.4|46
1757457300000|2025-09-09 22:35:00|45674.1|45669.3|45672.6|45667.8|45678.7|45673.9|45663.7|45658.9|50
1757457600000|2025-09-09 22:40:00|45672.1|45667.3|45665.9|45661.1|45672.1|45667.3|45663.7|45658.9|52
1757457900000|2025-09-09 22:45:00|45666.4|45661.6|45664.7|45659.9|45668.3|45663.5|45654.1|45649.3|39
1757458200000|2025-09-09 22:50:00|45665|45660.2|45663|45658.2|45668.9|45664.1|45661.5|45656.7|48
1757458500000|2025-09-09 22:55:00|45664.5|45659.7|45661.3|45656.5|45669|45664.2|45660.6|45655.8|39
1757458800000|2025-09-09 23:00:00|45660.8|45656|45646.1|45641.3|45663.9|45659.1|45639.6|45634.8|141
1757459100000|2025-09-09 23:05:00|45645.6|45640.8|45655|45650.2|45655.2|45650.4|45642.5|45637.7|75
1757459400000|2025-09-09 23:10:00|45655.5|45650.7|45652.7|45647.9|45656.9|45652.1|45651|45646.2|27
1757459700000|2025-09-09 23:15:00|45652.2|45647.4|45644.6|45639.8|45657|45652.2|45644.1|45639.3|58
1757460000000|2025-09-09 23:20:00|45645.1|45640.3|45630.7|45625.9|45648.1|45643.3|45622.5|45617.7|252
1757460300000|2025-09-09 23:25:00|45630.2|45625.4|45615.3|45610.5|45630.7|45625.9|45614.1|45609.3|103
1757460600000|2025-09-09 23:30:00|45615.8|45611|45615.7|45610.9|45621.3|45616.5|45612.4|45607.6|91
1757460900000|2025-09-09 23:35:00|45615.2|45610.4|45627.8|45623|45627.8|45623|45612.4|45607.6|112
1757461200000|2025-09-09 23:40:00|45627.3|45622.5|45630|45625.2|45633.5|45628.7|45625|45620.2|71
1757461500000|2025-09-09 23:45:00|45630.5|45625.7|45633.8|45629|45638.2|45633.4|45625.2|45620.4|50
1757461800000|2025-09-09 23:50:00|45633.3|45628.5|45631.7|45626.9|45637.2|45632.4|45626.5|45621.7|35
1757462100000|2025-09-09 23:55:00|45631.2|45626.4|45620.7|45615.9|45631.2|45626.4|45614.2|45609.4|37
1757462400000|2025-09-10 00:00:00|45620.2|45615.4|45619.6|45614.8|45624.4|45619.6|45612.2|45607.4|45
1757462700000|2025-09-10 00:05:00|45619.5|45614.7|45629.1|45624.3|45630.4|45625.6|45619.5|45614.7|75
1757463000000|2025-09-10 00:10:00|45630.6|45625.8|45635.8|45631|45639.8|45635|45626|45621.2|33
1757463300000|2025-09-10 00:15:00|45635.3|45630.5|45643.2|45638.4|45645.2|45640.4|45630.3|45625.5|68
1757463600000|2025-09-10 00:20:00|45643.7|45638.9|45645.3|45640.5|45649.7|45644.9|45641.1|45636.3|23
1757463900000|2025-09-10 00:25:00|45645.8|45641|45648.9|45644.1|45653.2|45648.4|45645.3|45640.5|17
1757464200000|2025-09-10 00:30:00|45648.4|45643.6|45647.6|45642.8|45653.8|45649|45646.6|45641.8|35
1757464500000|2025-09-10 00:35:00|45647.7|45642.9|45658.6|45653.8|45659.7|45654.9|45647.3|45642.5|28
1757464800000|2025-09-10 00:40:00|45657.6|45652.8|45658.8|45654|45661.3|45656.5|45648.6|45643.8|78
1757465100000|2025-09-10 00:45:00|45657.8|45653|45648.3|45643.5|45657.8|45653|45645.3|45640.5|44
1757465400000|2025-09-10 00:50:00|45648.8|45644|45642.1|45637.3|45652.5|45647.7|45640.9|45636.1|17
1757465700000|2025-09-10 00:55:00|45641.6|45636.8|45648.1|45643.3|45648.6|45643.8|45634.5|45629.7|28
1757466000000|2025-09-10 01:00:00|45648.6|45643.8|45641.1|45636.3|45656.6|45651.8|45639.4|45634.6|31
1757466300000|2025-09-10 01:05:00|45640.6|45635.8|45644.5|45639.7|45647.7|45642.9|45640.1|45635.3|27
1757466600000|2025-09-10 01:10:00|45645|45640.2|45641.5|45636.7|45645.5|45640.7|45638.1|45633.3|16
1757466900000|2025-09-10 01:15:00|45642|45637.2|45651.1|45646.3|45651.1|45646.3|45639.9|45635.1|25
1757467200000|2025-09-10 01:20:00|45649.6|45644.8|45657.1|45652.3|45658.5|45653.7|45642.6|45637.8|16
1757467500000|2025-09-10 01:25:00|45656.4|45651.6|45672.9|45668.1|45673.6|45668.8|45653.8|45649|32
1757467800000|2025-09-10 01:30:00|45673.3|45668.5|45682.5|45677.7|45685|45680.2|45672.3|45667.5|64
1757468100000|2025-09-10 01:35:00|45682|45677.2|45671.8|45667|45685|45680.2|45670.3|45665.5|34
1757468400000|2025-09-10 01:40:00|45671.3|45666.5|45669.4|45664.6|45671.8|45667|45663.5|45658.7|30
1757468700000|2025-09-10 01:45:00|45669.6|45664.8|45668.5|45663.7|45677.4|45672.6|45667.5|45662.7|16
1757469000000|2025-09-10 01:50:00|45669|45664.2|45670.7|45665.9|45673.9|45669.1|45665.6|45660.8|19
1757469300000|2025-09-10 01:55:00|45671.2|45666.4|45667.8|45663|45677.2|45672.4|45666.8|45662|15
1757469600000|2025-09-10 02:00:00|45668.3|45663.5|45674.1|45669.3|45675.2|45670.4|45665.4|45660.6|20
1757469900000|2025-09-10 02:05:00|45673.6|45668.8|45665|45660.2|45674.1|45669.3|45663.9|45659.1|37
1757470200000|2025-09-10 02:10:00|45664.4|45659.6|45663.3|45658.5|45668.8|45664|45662.3|45657.5|21
1757470500000|2025-09-10 02:15:00|45662.3|45657.5|45664.1|45659.3|45665.6|45660.8|45654.5|45649.7|33
1757470800000|2025-09-10 02:20:00|45663.6|45658.8|45660.6|45655.8|45664.6|45659.8|45655.6|45650.8|23
1757471100000|2025-09-10 02:25:00|45661.1|45656.3|45652|45647.2|45661.9|45657.1|45648.1|45643.3|32
1757471400000|2025-09-10 02:30:00|45652.5|45647.7|45670.4|45665.6|45672.7|45667.9|45649.6|45644.8|28
1757471700000|2025-09-10 02:35:00|45670.9|45666.1|45662.7|45657.9|45672.4|45667.6|45658.7|45653.9|26
1757472000000|2025-09-10 02:40:00|45663.2|45658.4|45668.7|45663.9|45672.2|45667.4|45663.2|45658.4|8
1757472300000|2025-09-10 02:45:00|45669.2|45664.4|45673.8|45669|45675.2|45670.4|45667.2|45662.4|22
1757472600000|2025-09-10 02:50:00|45674.8|45670|45670.1|45665.3|45678|45673.2|45668.8|45664|14
1757472900000|2025-09-10 02:55:00|45670.4|45665.6|45670.9|45666.1|45674.8|45670|45668.4|45663.6|6
1757473200000|2025-09-10 03:00:00|45668.4|45663.6|45675.5|45670.7|45677.5|45672.7|45668.4|45663.6|12
1757473500000|2025-09-10 03:05:00|45676|45671.2|45672.5|45667.7|45679.8|45675|45672.5|45667.7|9
1757473800000|2025-09-10 03:10:00|45673|45668.2|45671.9|45667.1|45674|45669.2|45668.9|45664.1|12
1757474100000|2025-09-10 03:15:00|45672.4|45667.6|45664.8|45660|45673.4|45668.6|45664.8|45660|10
1757474400000|2025-09-10 03:20:00|45665.5|45660.7|45668.2|45663.4|45668.2|45663.4|45665.5|45660.7|10
1757474700000|2025-09-10 03:25:00|45668.7|45663.9|45665.8|45661|45670.9|45666.1|45665.8|45661|9
1757475000000|2025-09-10 03:30:00|45666.3|45661.5|45670.2|45665.4|45675.1|45670.3|45666.3|45661.5|14
1757475300000|2025-09-10 03:35:00|45668.7|45663.9|45675.7|45670.9|45675.7|45670.9|45666.2|45661.4|18
1757475600000|2025-09-10 03:40:00|45675.2|45670.4|45672.1|45667.3|45676.6|45671.8|45671.6|45666.8|16
1757475900000|2025-09-10 03:45:00|45672.6|45667.8|45669.2|45664.4|45673.1|45668.3|45666.7|45661.9|5
1757476200000|2025-09-10 03:50:00|45669.7|45664.9|45677.2|45672.4|45678|45673.2|45669.2|45664.4|13
1757476500000|2025-09-10 03:55:00|45677.7|45672.9|45675.5|45670.7|45678.7|45673.9|45670|45665.2|25
1757476800000|2025-09-10 04:00:00|45676|45671.2|45674.6|45669.8|45677.9|45673.1|45672.1|45667.3|16
1757477100000|2025-09-10 04:05:00|45674.9|45670.1|45678|45673.2|45679|45674.2|45674.9|45670.1|4
1757477400000|2025-09-10 04:10:00|45679|45674.2|45676|45671.2|45679|45674.2|45673|45668.2|20
1757477700000|2025-09-10 04:15:00|45675.5|45670.7|45674|45669.2|45675.8|45671|45674|45669.2|10
1757478000000|2025-09-10 04:20:00|45674.5|45669.7|45675.7|45670.9|45677.5|45672.7|45673.7|45668.9|9
1757478300000|2025-09-10 04:25:00|45676.2|45671.4|45682|45677.2|45682|45677.2|45676.2|45671.4|18
1757478600000|2025-09-10 04:30:00|45682.5|45677.7|45684.5|45679.7|45689.9|45685.1|45678.6|45673.8|62
1757478900000|2025-09-10 04:35:00|45684|45679.2|45686.6|45681.8|45686.6|45681.8|45681.6|45676.8|16
1757479200000|2025-09-10 04:40:00|45686.1|45681.3|45681.8|45677|45686.1|45681.3|45680.1|45675.3|9
1757479500000|2025-09-10 04:45:00|45683.3|45678.5|45683.3|45678.5|45683.8|45679|45677.7|45672.9|13
1757479800000|2025-09-10 04:50:00|45683.8|45679|45685|45680.2|45686.9|45682.1|45681.5|45676.7|19
1757480100000|2025-09-10 04:55:00|45685.5|45680.7|45692|45687.2|45693.8|45689|45685|45680.2|14
1757480400000|2025-09-10 05:00:00|45692.1|45687.3|45683.6|45678.8|45692.6|45687.8|45681.6|45676.8|39
1757480700000|2025-09-10 05:05:00|45684.1|45679.3|45685|45680.2|45687.5|45682.7|45683.8|45679|7
1757481000000|2025-09-10 05:10:00|45684.5|45679.7|45683.5|45678.7|45685|45680.2|45672.6|45667.8|57
1757481300000|2025-09-10 05:15:00|45683|45678.2|45683.6|45678.8|45684.1|45679.3|45677.5|45672.7|8
1757481600000|2025-09-10 05:20:00|45683.1|45678.3|45682.6|45677.8|45689.2|45684.4|45681.7|45676.9|19
1757481900000|2025-09-10 05:25:00|45682.1|45677.3|45684.3|45679.5|45686.6|45681.8|45680.6|45675.8|14
1757482200000|2025-09-10 05:30:00|45684.8|45680|45672.1|45667.3|45691.3|45686.5|45665.4|45660.6|52
1757482500000|2025-09-10 05:35:00|45671.6|45666.8|45679.3|45674.5|45679.3|45674.5|45668.2|45663.4|8
1757482800000|2025-09-10 05:40:00|45678.8|45674|45673.4|45668.6|45679.3|45674.5|45666.5|45661.7|14
1757483100000|2025-09-10 05:45:00|45672.9|45668.1|45676.4|45671.6|45678.5|45673.7|45672.3|45667.5|9
1757483400000|2025-09-10 05:50:00|45675.9|45671.1|45677.2|45672.4|45677.7|45672.9|45670.6|45665.8|11
1757483700000|2025-09-10 05:55:00|45677.7|45672.9|45678.1|45673.3|45682.3|45677.5|45674.8|45670|20
1757484000000|2025-09-10 06:00:00|45677.2|45673.6|45665.2|45661.6|45678.9|45675.3|45662.9|45659.3|65
1757484300000|2025-09-10 06:05:00|45665.7|45662.1|45663.2|45659.6|45667.9|45664.3|45652.1|45648.5|82
1757484600000|2025-09-10 06:10:00|45662.7|45659.1|45660|45656.4|45664.9|45661.3|45657.6|45654|34
1757484900000|2025-09-10 06:15:00|45660.5|45656.9|45660.5|45656.9|45665.5|45661.9|45654.4|45650.8|47
1757485200000|2025-09-10 06:20:00|45661|45657.4|45674.2|45670.6|45676.2|45672.6|45660.6|45657|78
1757485500000|2025-09-10 06:25:00|45674.7|45671.1|45671.4|45667.8|45677.4|45673.8|45664|45660.4|87
1757485800000|2025-09-10 06:30:00|45671.9|45668.3|45664.9|45661.3|45673.4|45669.8|45662|45658.4|72
1757486100000|2025-09-10 06:35:00|45665.4|45661.8|45674.5|45670.9|45676.1|45672.5|45664.9|45661.3|42
1757486400000|2025-09-10 06:40:00|45674|45670.4|45675.9|45672.3|45682.8|45679.2|45666.8|45663.2|42
1757486700000|2025-09-10 06:45:00|45676|45672.4|45659.9|45656.3|45676|45672.4|45656.5|45652.9|86
1757487000000|2025-09-10 06:50:00|45660.4|45656.8|45655.1|45651.5|45661.9|45658.3|45652.7|45649.1|41
1757487300000|2025-09-10 06:55:00|45655.6|45652|45661.1|45657.5|45664.6|45661|45653.2|45649.6|113
1757487600000|2025-09-10 07:00:00|45660.6|45657|45667.7|45664.1|45677.4|45673.8|45643.7|45640.1|231
1757487900000|2025-09-10 07:05:00|45668.7|45665.1|45670.1|45666.5|45675.7|45672.1|45663.6|45660|84
1757488200000|2025-09-10 07:10:00|45670.6|45667|45685.9|45682.3|45685.9|45682.3|45669.6|45666|89
1757488500000|2025-09-10 07:15:00|45686.4|45682.8|45682.7|45679.1|45699.1|45695.5|45672.8|45669.2|239
1757488800000|2025-09-10 07:20:00|45683.2|45679.6|45696.8|45693.2|45699.1|45695.5|45682.8|45679.2|75
1757489100000|2025-09-10 07:25:00|45697.3|45693.7|45699.8|45696.2|45701.2|45697.6|45691.4|45687.8|79
1757489400000|2025-09-10 07:30:00|45699.3|45695.7|45685.3|45681.7|45706.3|45702.7|45678.3|45674.7|106
1757489700000|2025-09-10 07:35:00|45684.8|45681.2|45677.2|45673.6|45690.2|45686.6|45672.3|45668.7|61
1757490000000|2025-09-10 07:40:00|45677.7|45674.1|45691.9|45688.3|45693.3|45689.7|45676.5|45672.9|68
1757490300000|2025-09-10 07:45:00|45691.4|45687.8|45700.2|45696.6|45708.9|45705.3|45687|45683.4|72
1757490600000|2025-09-10 07:50:00|45699.7|45696.1|45703.9|45700.3|45707.8|45704.2|45687.3|45683.7|115
1757490900000|2025-09-10 07:55:00|45704.4|45700.8|45689.7|45686.1|45704.4|45700.8|45689.2|45685.6|47
1757491200000|2025-09-10 08:00:00|45688.7|45685.1|45705.9|45702.3|45712|45708.4|45687.2|45683.6|259
1757491500000|2025-09-10 08:05:00|45706.1|45702.5|45691.8|45688.2|45709.2|45705.6|45689.6|45686|125
1757491800000|2025-09-10 08:10:00|45692.3|45688.7|45695.2|45691.6|45703.7|45700.1|45688.3|45684.7|92
1757492100000|2025-09-10 08:15:00|45694.7|45691.1|45684.4|45680.8|45700.5|45696.9|45681.2|45677.6|78
1757492400000|2025-09-10 08:20:00|45683.9|45680.3|45664|45660.4|45683.9|45680.3|45659.6|45656|151
1757492700000|2025-09-10 08:25:00|45664.5|45660.9|45654.9|45651.3|45669.7|45666.1|45649.9|45646.3|55
1757493000000|2025-09-10 08:30:00|45655.4|45651.8|45634.4|45630.8|45656.9|45653.3|45625.8|45622.2|181
1757493300000|2025-09-10 08:35:00|45633.9|45630.3|45629.8|45626.2|45633.9|45630.3|45614|45610.4|238
1757493600000|2025-09-10 08:40:00|45629.3|45625.7|45621.5|45617.9|45633|45629.4|45618.9|45615.3|79
1757493900000|2025-09-10 08:45:00|45621.8|45618.2|45628.3|45624.7|45638|45634.4|45618.8|45615.2|161
1757494200000|2025-09-10 08:50:00|45626.8|45623.2|45629|45625.4|45632.2|45628.6|45621.6|45618|164
1757494500000|2025-09-10 08:55:00|45629.5|45625.9|45629|45625.4|45631.9|45628.3|45623.4|45619.8|373
1757494800000|2025-09-10 09:00:00|45630|45626.4|45597.5|45593.9|45640.1|45636.5|45588.3|45584.7|1062
1757495100000|2025-09-10 09:05:00|45598|45594.4|45611.2|45607.6|45611.2|45607.6|45589.8|45586.2|318
1757495400000|2025-09-10 09:10:00|45610.2|45606.6|45609|45605.4|45615.5|45611.9|45598.7|45595.1|176
1757495700000|2025-09-10 09:15:00|45608.5|45604.9|45615.1|45611.5|45615.4|45611.8|45598.5|45594.9|212
1757496000000|2025-09-10 09:20:00|45614.6|45611|45616.8|45613.2|45622.7|45619.1|45610.7|45607.1|63
1757496300000|2025-09-10 09:25:00|45616.9|45613.3|45617.8|45614.2|45625.5|45621.9|45613.5|45609.9|101
1757496600000|2025-09-10 09:30:00|45617.3|45613.7|45610.3|45606.7|45617.3|45613.7|45598.6|45595|87
1757496900000|2025-09-10 09:35:00|45609.8|45606.2|45612.1|45608.5|45618.8|45615.2|45608.8|45605.2|54
1757497200000|2025-09-10 09:40:00|45611.6|45608|45625|45621.4|45627|45623.4|45610.2|45606.6|61
1757497500000|2025-09-10 09:45:00|45625.5|45621.9|45629.2|45625.6|45631.5|45627.9|45623.1|45619.5|80
1757497800000|2025-09-10 09:50:00|45628.7|45625.1|45632.2|45628.6|45636|45632.4|45626.8|45623.2|63
1757498100000|2025-09-10 09:55:00|45631.7|45628.1|45635.7|45632.1|45637.5|45633.9|45627.8|45624.2|34
1757498400000|2025-09-10 10:00:00|45636.2|45632.6|45634.1|45630.5|45639.2|45635.6|45630.7|45627.1|55
1757498700000|2025-09-10 10:05:00|45634.6|45631|45644.4|45640.8|45647|45643.4|45634.1|45630.5|87
1757499000000|2025-09-10 10:10:00|45643.4|45639.8|45641.1|45637.5|45644.3|45640.7|45637.1|45633.5|73
1757499300000|2025-09-10 10:15:00|45641.6|45638|45637.2|45633.6|45641.6|45638|45632.2|45628.6|58
1757499600000|2025-09-10 10:20:00|45636.7|45633.1|45643.3|45639.7|45643.3|45639.7|45629.8|45626.2|62
1757499900000|2025-09-10 10:25:00|45643.8|45640.2|45654.8|45651.2|45657.9|45654.3|45641.6|45638|111
1757500200000|2025-09-10 10:30:00|45655.3|45651.7|45649.6|45646|45658.2|45654.6|45646|45642.4|96
1757500500000|2025-09-10 10:35:00|45650.1|45646.5|45659.8|45656.2|45664.6|45661|45649.7|45646.1|72
1757500800000|2025-09-10 10:40:00|45659.3|45655.7|45662.9|45659.3|45666.6|45663|45655.6|45652|77
1757501100000|2025-09-10 10:45:00|45663.3|45659.7|45658.6|45655|45666.1|45662.5|45654.8|45651.2|64
1757501400000|2025-09-10 10:50:00|45658.1|45654.5|45661.8|45658.2|45663.8|45660.2|45658.1|45654.5|61
1757501700000|2025-09-10 10:55:00|45662.3|45658.7|45666.3|45662.7|45667.6|45664|45658.1|45654.5|67
1757502000000|2025-09-10 11:00:00|45666.8|45663.2|45664|45660.4|45676.5|45672.9|45660.7|45657.1|193
1757502300000|2025-09-10 11:05:00|45663.5|45659.9|45670.9|45667.3|45672.9|45669.3|45661|45657.4|82
1757502600000|2025-09-10 11:10:00|45670.4|45666.8|45670.5|45666.9|45675.8|45672.2|45663.6|45660|87
1757502900000|2025-09-10 11:15:00|45670|45666.4|45658.8|45655.2|45673.5|45669.9|45654.2|45650.6|122
1757503200000|2025-09-10 11:20:00|45659.3|45655.7|45653.9|45650.3|45667.1|45663.5|45646|45642.4|125
1757503500000|2025-09-10 11:25:00|45653.4|45649.8|45648.4|45644.8|45655.9|45652.3|45644.1|45640.5|60
1757503800000|2025-09-10 11:30:00|45647.9|45644.3|45646.1|45642.5|45652.5|45648.9|45641.2|45637.6|119
1757504100000|2025-09-10 11:35:00|45645.6|45642|45648.3|45644.7|45651.5|45647.9|45638.8|45635.2|133
1757504400000|2025-09-10 11:40:00|45647.8|45644.2|45654.7|45651.1|45658.5|45654.9|45646.8|45643.2|72
1757504700000|2025-09-10 11:45:00|45655.2|45651.6|45660.7|45657.1|45662.9|45659.3|45651.7|45648.1|110
1757505000000|2025-09-10 11:50:00|45660.8|45657.2|45657.4|45653.8|45663|45659.4|45654.1|45650.5|59
1757505300000|2025-09-10 11:55:00|45657.7|45654.1|45649.8|45646.2|45661.8|45658.2|45647.9|45644.3|58
1757505600000|2025-09-10 12:00:00|45649.3|45645.7|45659.9|45656.3|45664.9|45661.3|45636.3|45632.7|233
1757505900000|2025-09-10 12:05:00|45658.9|45655.3|45658.3|45654.7|45673.5|45669.9|45649.7|45646.1|162
1757506200000|2025-09-10 12:10:00|45657.3|45653.7|45649.1|45645.5|45663.1|45659.5|45645.3|45641.7|107
1757506500000|2025-09-10 12:15:00|45648.6|45645|45642.5|45638.9|45654.6|45651|45639.5|45635.9|114
1757506800000|2025-09-10 12:20:00|45643.5|45639.9|45636|45632.4|45644.5|45640.9|45635.5|45631.9|142
1757507100000|2025-09-10 12:25:00|45636.5|45632.9|45640.3|45636.7|45647.5|45643.9|45628.7|45625.1|168
1757507400000|2025-09-10 12:30:00|45633.8|45630.2|45754.8|45751.2|45804.4|45800.8|45632.3|45628.7|1840
1757507700000|2025-09-10 12:35:00|45752.8|45749.2|45737.6|45734|45760.8|45757.2|45727.8|45724.2|935
1757508000000|2025-09-10 12:40:00|45738.6|45735|45734.8|45731.2|45743.1|45739.5|45709.3|45705.7|441
1757508300000|2025-09-10 12:45:00|45735.3|45731.7|45715.7|45712.1|45739.7|45736.1|45703.6|45700|391
1757508600000|2025-09-10 12:50:00|45716.2|45712.6|45721.8|45718.2|45724|45720.4|45698.9|45695.3|351
1757508900000|2025-09-10 12:55:00|45721.3|45717.7|45719.7|45716.1|45731.2|45727.6|45704.6|45701|204
1757509200000|2025-09-10 13:00:00|45719.2|45715.6|45713.4|45709.8|45723.4|45719.8|45707.9|45704.3|178
1757509500000|2025-09-10 13:05:00|45713.9|45710.3|45721.2|45717.6|45721.8|45718.2|45708.2|45704.6|89
1757509800000|2025-09-10 13:10:00|45721.3|45717.7|45722.8|45719.2|45733.5|45729.9|45717.2|45713.6|233
1757510100000|2025-09-10 13:15:00|45722.3|45718.7|45734.6|45731|45741.8|45738.2|45719.5|45715.9|285
1757510400000|2025-09-10 13:20:00|45735.1|45731.5|45734.3|45730.7|45752.2|45748.6|45732.9|45729.3|452
1757510700000|2025-09-10 13:25:00|45734.8|45731.2|45680.1|45676.5|45738|45734.4|45671.6|45668|1137
1757511000000|2025-09-10 13:30:00|45678.9|45675|45630.7|45628.3|45702.2|45699.8|45621.3|45618.9|5489
1757511300000|2025-09-10 13:35:00|45630.2|45627.8|45615.8|45613.4|45681.2|45678.8|45614.9|45612.5|1938
1757511600000|2025-09-10 13:40:00|45616.3|45613.9|45615.8|45613.4|45645.3|45642.9|45588.2|45585.8|1613
1757511900000|2025-09-10 13:45:00|45616.3|45613.9|45678.1|45675.7|45704.5|45702.1|45600.2|45597.8|1891
1757512200000|2025-09-10 13:50:00|45677.6|45675.2|45605.9|45603.5|45681.4|45679|45591|45588.6|2129
1757512500000|2025-09-10 13:55:00|45606.4|45604|45630.7|45628.3|45632.2|45629.8|45586.6|45584.2|1083
1757512800000|2025-09-10 14:00:00|45632.2|45629.8|45645.6|45643.2|45663.5|45661.1|45623.1|45620.7|1442
1757513100000|2025-09-10 14:05:00|45646.1|45643.7|45667.3|45664.9|45688.3|45685.9|45620|45617.6|1326
1757513400000|2025-09-10 14:10:00|45664.5|45662.1|45677|45674.6|45681.8|45679.4|45647.1|45644.7|831
1757513700000|2025-09-10 14:15:00|45677.5|45675.1|45660.9|45658.5|45690.4|45688|45640.9|45638.5|866
1757514000000|2025-09-10 14:20:00|45660.4|45658|45650.5|45648.1|45672.1|45669.7|45638.2|45635.8|549
1757514300000|2025-09-10 14:25:00|45650|45647.6|45602|45599.6|45650.2|45647.8|45593.7|45591.3|658
1757514600000|2025-09-10 14:30:00|45604.2|45601.8|45557.6|45555.2|45607.8|45605.4|45554.7|45552.3|1335
1757514900000|2025-09-10 14:35:00|45558.1|45555.7|45550.6|45548.2|45575.7|45573.3|45528.3|45525.9|1467
1757515200000|2025-09-10 14:40:00|45553.2|45550.8|45545.7|45543.3|45571.8|45569.4|45536.6|45534.2|1005
1757515500000|2025-09-10 14:45:00|45543.7|45541.3|45520.7|45518.3|45545.7|45543.3|45513|45510.6|1203
1757515800000|2025-09-10 14:50:00|45522|45519.6|45494.2|45491.8|45524.7|45522.3|45491.3|45488.9|1020
1757516100000|2025-09-10 14:55:00|45493.7|45491.3|45477.2|45474.8|45513.2|45510.8|45477.2|45474.8|760
1757516400000|2025-09-10 15:00:00|45477.7|45475.3|45475.5|45473.1|45494.5|45492.1|45459.2|45456.8|1211
1757516700000|2025-09-10 15:05:00|45476.5|45474.1|45416.5|45414.1|45484|45481.6|45408.9|45406.5|2031
1757517000000|2025-09-10 15:10:00|45415.1|45412.7|45428.9|45426.5|45434.4|45432|45400.6|45398.2|1183
1757517300000|2025-09-10 15:15:00|45428.4|45426|45395.7|45393.3|45428.4|45426|45378|45375.6|1285
1757517600000|2025-09-10 15:20:00|45394.9|45392.5|45420.6|45418.2|45426.2|45423.8|45393.4|45391|1303
1757517900000|2025-09-10 15:25:00|45420.1|45417.7|45453.1|45450.7|45461.5|45459.1|45420.1|45417.7|805
1757518200000|2025-09-10 15:30:00|45451.3|45448.9|45434.3|45431.9|45459.8|45457.4|45413.7|45411.3|817
1757518500000|2025-09-10 15:35:00|45433.8|45431.4|45483.1|45480.7|45489.9|45487.5|45432.8|45430.4|833
1757518800000|2025-09-10 15:40:00|45484.2|45481.8|45520.8|45518.4|45530.9|45528.5|45479.2|45476.8|1281
1757519100000|2025-09-10 15:45:00|45521.8|45519.4|45511.4|45509|45526.2|45523.8|45499.9|45497.5|869
1757519400000|2025-09-10 15:50:00|45510.2|45507.8|45510.2|45507.8|45528.8|45526.4|45503|45500.6|435
1757519700000|2025-09-10 15:55:00|45510.7|45508.3|45499.2|45496.8|45515.7|45513.3|45489.8|45487.4|527
1757520000000|2025-09-10 16:00:00|45498.9|45496.5|45507.9|45505.5|45519.5|45517.1|45498.9|45496.5|718
1757520300000|2025-09-10 16:05:00|45506.9|45504.5|45520.1|45517.7|45527.8|45525.4|45502.2|45499.8|461
1757520600000|2025-09-10 16:10:00|45522.9|45520.5|45528.6|45526.2|45532.1|45529.7|45514.4|45512|406
1757520900000|2025-09-10 16:15:00|45529.1|45526.7|45535.6|45533.2|45554.6|45552.2|45529.1|45526.7|461
1757521200000|2025-09-10 16:20:00|45536.5|45534.1|45503.3|45500.9|45540.1|45537.7|45499.2|45496.8|559
1757521500000|2025-09-10 16:25:00|45503.8|45501.4|45458.4|45456|45507.3|45504.9|45457.8|45455.4|513
1757521800000|2025-09-10 16:30:00|45456.8|45454.4|45454.3|45451.9|45474.6|45472.2|45441.3|45438.9|622
1757522100000|2025-09-10 16:35:00|45453.8|45451.4|45426.4|45424|45454.8|45452.4|45422.3|45419.9|664
1757522400000|2025-09-10 16:40:00|45425|45422.6|45418.4|45416|45431.4|45429|45404.7|45402.3|598
1757522700000|2025-09-10 16:45:00|45418.9|45416.5|45445.3|45442.9|45457.1|45454.7|45410.6|45408.2|1004
1757523000000|2025-09-10 16:50:00|45445.4|45443|45475.3|45472.9|45481.8|45479.4|45442.1|45439.7|758
1757523300000|2025-09-10 16:55:00|45475.8|45473.4|45492.8|45490.4|45499|45496.6|45475.8|45473.4|345
1757523600000|2025-09-10 17:00:00|45491.9|45489.5|45536.3|45533.9|45537.8|45535.4|45463.9|45461.5|859
1757523900000|2025-09-10 17:05:00|45535.8|45533.4|45528.5|45526.1|45542.5|45540.1|45520.4|45518|375
1757524200000|2025-09-10 17:10:00|45531.5|45529.1|45524.3|45521.9|45538.4|45536|45519.2|45516.8|341
1757524500000|2025-09-10 17:15:00|45524.8|45522.4|45508|45505.6|45533.1|45530.7|45503|45500.6|394
1757524800000|2025-09-10 17:20:00|45507.5|45505.1|45487.1|45484.7|45520|45517.6|45483.5|45481.1|417
1757525100000|2025-09-10 17:25:00|45487.6|45485.2|45464.9|45462.5|45491|45488.6|45448.7|45446.3|628
1757525400000|2025-09-10 17:30:00|45465.7|45463.3|45487.7|45485.3|45489.8|45487.4|45453.4|45451|479
1757525700000|2025-09-10 17:35:00|45487.2|45484.8|45481.6|45479.2|45495.6|45493.2|45466.1|45463.7|404
1757526000000|2025-09-10 17:40:00|45480|45477.6|45470|45467.6|45488.6|45486.2|45468.3|45465.9|339
1757526300000|2025-09-10 17:45:00|45469.5|45467.1|45453.2|45450.8|45478.7|45476.3|45452.7|45450.3|299
1757526600000|2025-09-10 17:50:00|45454.8|45452.4|45445.8|45443.4|45464.5|45462.1|45431.1|45428.7|901
1757526900000|2025-09-10 17:55:00|45445.3|45442.9|45466.6|45464.2|45469.4|45467|45429.5|45427.1|417
1757527200000|2025-09-10 18:00:00|45465.3|45462.9|45460.5|45458.1|45471.4|45469|45446.9|45444.5|386
1757527500000|2025-09-10 18:05:00|45460|45457.6|45458.2|45455.8|45468.3|45465.9|45449.8|45447.4|202
1757527800000|2025-09-10 18:10:00|45456|45453.6|45456.6|45454.2|45464|45461.6|45439.4|45437|333
1757528100000|2025-09-10 18:15:00|45456.1|45453.7|45462.7|45460.3|45466.6|45464.2|45448.3|45445.9|358
1757528400000|2025-09-10 18:20:00|45463.2|45460.8|45481.1|45478.7|45487.6|45485.2|45447.7|45445.3|638
1757528700000|2025-09-10 18:25:00|45480.6|45478.2|45493.6|45491.2|45495.2|45492.8|45469.6|45467.2|614
1757529000000|2025-09-10 18:30:00|45492.1|45489.7|45505.2|45502.8|45507.5|45505.1|45480.1|45477.7|374
1757529300000|2025-09-10 18:35:00|45504.7|45502.3|45474.7|45472.3|45505.3|45502.9|45472.3|45469.9|499
1757529600000|2025-09-10 18:40:00|45477.2|45474.8|45480.5|45478.1|45493.4|45491|45474.7|45472.3|315
1757529900000|2025-09-10 18:45:00|45481|45478.6|45472.7|45470.3|45487.4|45485|45459.3|45456.9|290
1757530200000|2025-09-10 18:50:00|45473.7|45471.3|45488.7|45486.3|45493|45490.6|45466.9|45464.5|257
1757530500000|2025-09-10 18:55:00|45489.2|45486.8|45514.8|45512.4|45528.1|45525.7|45487.4|45485|642
1757530800000|2025-09-10 19:00:00|45512.9|45510.5|45476.2|45473.8|45526|45523.6|45474.5|45472.1|417
1757531100000|2025-09-10 19:05:00|45476|45473.6|45439.6|45437.2|45488|45485.6|45435.1|45432.7|542
1757531400000|2025-09-10 19:10:00|45442|45439.6|45432.3|45429.9|45453|45450.6|45428.8|45426.4|521
1757531700000|2025-09-10 19:15:00|45432.8|45430.4|45465.3|45462.9|45469.9|45467.5|45431.7|45429.3|763
1757532000000|2025-09-10 19:20:00|45462.7|45460.3|45442.4|45440|45462.7|45460.3|45423.9|45421.5|527
1757532300000|2025-09-10 19:25:00|45442.9|45440.5|45420.9|45418.5|45446.9|45444.5|45417.8|45415.4|471
1757532600000|2025-09-10 19:30:00|45423.2|45420.8|45432.5|45430.1|45445.4|45443|45418.9|45416.5|611
1757532900000|2025-09-10 19:35:00|45433.5|45431.1|45391|45388.6|45444|45441.6|45390.5|45388.1|649
1757533200000|2025-09-10 19:40:00|45389.6|45387.2|45461.1|45458.7|45462.1|45459.7|45383.2|45380.8|898
1757533500000|2025-09-10 19:45:00|45461.6|45459.2|45466.2|45463.8|45480.2|45477.8|45456.6|45454.2|923
1757533800000|2025-09-10 19:50:00|45467.1|45464.7|45506|45503.6|45512.5|45510.1|45466.6|45464.2|1051
1757534100000|2025-09-10 19:55:00|45506.5|45504.1|45499.7|45497.3|45534.5|45532.1|45495.3|45492.9|3341
1757534400000|2025-09-10 20:00:00|45499.6|45497.2|45503.2|45498.4|45514.1|45509.3|45490.5|45485.7|1013
1757534700000|2025-09-10 20:05:00|45502.2|45497.4|45484.4|45479.6|45506.7|45501.9|45477.9|45473.1|282
1757535000000|2025-09-10 20:10:00|45483.4|45478.6|45474.5|45469.7|45483.4|45478.6|45472.4|45467.6|299
1757535300000|2025-09-10 20:15:00|45474.9|45470.1|45473.5|45468.7|45478.6|45473.8|45469.3|45464.5|125
1757535600000|2025-09-10 20:20:00|45473.6|45468.8|45471.9|45467.1|45473.6|45468.8|45465.6|45460.8|74
1757535900000|2025-09-10 20:25:00|45473.9|45469.1|45481.5|45476.7|45485.5|45480.7|45472.1|45467.3|140
1757536200000|2025-09-10 20:30:00|45479.5|45474.7|45486.4|45481.6|45487|45482.2|45479.5|45474.7|67
1757536500000|2025-09-10 20:35:00|45487|45482.2|45488.4|45483.6|45493.6|45488.8|45486.4|45481.6|115
1757536800000|2025-09-10 20:40:00|45489.4|45484.6|45481.1|45476.3|45489.4|45484.6|45475|45470.2|107
1757537100000|2025-09-10 20:45:00|45483.1|45478.3|45479.3|45474.5|45484.1|45479.3|45476.6|45471.8|69
1757537400000|2025-09-10 20:50:00|45483.3|45478.5|45489.2|45484.4|45494.3|45489.5|45482.3|45477.5|111
1757537700000|2025-09-10 20:55:00|45485.2|45480.4|45487.5|45477.7|45487.8|45482.4|45482.5|45477.7|44
1757538000000|2025-09-10 21:00:00|45487.7|45477.9|45482.9|45473.1|45487.8|45478|45479.6|45469.8|0
1757538300000|2025-09-10 21:05:00|45482.7|45472.9|45483.1|45473.3|45484|45474.2|45480.7|45470.9|0
1757538600000|2025-09-10 21:10:00|45484|45474.2|45488.9|45479.1|45490.3|45480.5|45484|45474.2|0
1757538900000|2025-09-10 21:15:00|45489.6|45479.8|45490.1|45480.3|45490.9|45481.1|45489.6|45479.8|0
1757539200000|2025-09-10 21:20:00|45489.5|45479.7|45485.8|45476|45489.5|45479.7|45483.8|45474|0
1757539500000|2025-09-10 21:25:00|45485|45475.2|45483.8|45474|45485.8|45476|45482.4|45472.6|0
1757539800000|2025-09-10 21:30:00|45483.6|45473.8|45483.7|45473.9|45483.7|45473.9|45483.6|45473.8|0
1757540100000|2025-09-10 21:35:00|45483.6|45473.8|45483.9|45474.1|45483.9|45474.1|45483.6|45473.8|0
1757540400000|2025-09-10 21:40:00|45484.1|45474.3|45483.6|45473.8|45484.3|45474.5|45483.6|45473.8|0
1757540700000|2025-09-10 21:45:00|45483.5|45473.7|45484.9|45475.1|45484.9|45475.1|45483.5|45473.7|0
1757541000000|2025-09-10 21:50:00|45486|45476.2|45488.5|45478.7|45488.5|45478.7|45485.5|45475.7|0
1757541300000|2025-09-10 21:55:00|45488.4|45478.6|45488.4|45478.6|45489.4|45479.6|45488|45478.2|0
1757541600000|2025-09-10 22:00:00|45489.2|45479.4|45508.9|45504.1|45512.8|45508|45479.2|45474.4|76
1757541900000|2025-09-10 22:05:00|45510.4|45505.6|45498.8|45494|45511.4|45506.6|45497|45492.2|17
1757542200000|2025-09-10 22:10:00|45499.7|45494.9|45504.2|45499.4|45505.2|45500.4|45498.2|45493.4|6
1757542500000|2025-09-10 22:15:00|45503.7|45498.9|45505.1|45500.3|45505.1|45500.3|45496.2|45491.4|17
1757542800000|2025-09-10 22:20:00|45505.6|45500.8|45498.2|45493.4|45508.8|45504|45498.2|45493.4|43
1757543100000|2025-09-10 22:25:00|45498.7|45493.9|45500.9|45496.1|45502.6|45497.8|45494.6|45489.8|46
1757543400000|2025-09-10 22:30:00|45500.4|45495.6|45505|45500.2|45505.4|45500.6|45499.9|45495.1|7
1757543700000|2025-09-10 22:35:00|45504.5|45499.7|45507.2|45502.4|45511.2|45506.4|45502.2|45497.4|23
1757544000000|2025-09-10 22:40:00|45506.7|45501.9|45511.7|45506.9|45512.7|45507.9|45505.3|45500.5|24
1757544300000|2025-09-10 22:45:00|45512.2|45507.4|45531.1|45526.3|45531.1|45526.3|45510.7|45505.9|38
1757544600000|2025-09-10 22:50:00|45531.3|45526.5|45520.2|45515.4|45532.8|45528|45519.4|45514.6|25
1757544900000|2025-09-10 22:55:00|45520.7|45515.9|45525.6|45520.8|45545.7|45540.9|45520.4|45515.6|119
1757545200000|2025-09-10 23:00:00|45525.1|45520.3|45526.1|45521.3|45528.4|45523.6|45518.1|45513.3|34
1757545500000|2025-09-10 23:05:00|45526.6|45521.8|45549.6|45544.8|45550.9|45546.1|45526.6|45521.8|93
1757545800000|2025-09-10 23:10:00|45550.1|45545.3|45541.1|45536.3|45556.1|45551.3|45536.9|45532.1|85
1757546100000|2025-09-10 23:15:00|45541.6|45536.8|45544.7|45539.9|45556.5|45551.7|45536.7|45531.9|103
1757546400000|2025-09-10 23:20:00|45545.2|45540.4|45547.4|45542.6|45550.4|45545.6|45542.8|45538|71
1757546700000|2025-09-10 23:25:00|45547.3|45542.5|45541.9|45537.1|45549.8|45545|45541.7|45536.9|33
1757547000000|2025-09-10 23:30:00|45542.4|45537.6|45539.7|45534.9|45544.2|45539.4|45536.7|45531.9|14
1757547300000|2025-09-10 23:35:00|45539.2|45534.4|45539.7|45534.9|45542.7|45537.9|45538.7|45533.9|6
1757547600000|2025-09-10 23:40:00|45539.8|45535|45532.9|45528.1|45539.8|45535|45530.7|45525.9|25
1757547900000|2025-09-10 23:45:00|45532.4|45527.6|45536|45531.2|45536.5|45531.7|45528.9|45524.1|24
1757548200000|2025-09-10 23:50:00|45536.5|45531.7|45531|45526.2|45536.5|45531.7|45524.2|45519.4|24
1757548500000|2025-09-10 23:55:00|45530.5|45525.7|45537.6|45532.8|45538.7|45533.9|45528.5|45523.7|31
1757548800000|2025-09-11 00:00:00|45537.1|45532.3|45527.7|45522.9|45541.1|45536.3|45523|45518.2|60
1757549100000|2025-09-11 00:05:00|45528.2|45523.4|45515.1|45510.3|45532.7|45527.9|45515.1|45510.3|27
1757549400000|2025-09-11 00:10:00|45515.6|45510.8|45516.9|45512.1|45521.3|45516.5|45510.6|45505.8|21
1757549700000|2025-09-11 00:15:00|45516.4|45511.6|45508.2|45503.4|45519.9|45515.1|45502.2|45497.4|82
1757550000000|2025-09-11 00:20:00|45508.7|45503.9|45516.5|45511.7|45523.8|45519|45508.2|45503.4|84
1757550300000|2025-09-11 00:25:00|45516|45511.2|45515.5|45510.7|45524.4|45519.6|45512.4|45507.6|45
1757550600000|2025-09-11 00:30:00|45516|45511.2|45525.1|45520.3|45530.6|45525.8|45510.9|45506.1|12
1757550900000|2025-09-11 00:35:00|45524.6|45519.8|45527.9|45523.1|45529.2|45524.4|45519.1|45514.3|21
1757551200000|2025-09-11 00:40:00|45528.9|45524.1|45533.6|45528.8|45535.1|45530.3|45524.1|45519.3|58
1757551500000|2025-09-11 00:45:00|45534.1|45529.3|45541.6|45536.8|45541.6|45536.8|45530.6|45525.8|41
1757551800000|2025-09-11 00:50:00|45541.1|45536.3|45532.1|45527.3|45547.6|45542.8|45531.1|45526.3|15
1757552100000|2025-09-11 00:55:00|45532.6|45527.8|45538.8|45534|45540.3|45535.5|45531.7|45526.9|23
1757552400000|2025-09-11 01:00:00|45537.8|45533|45539.8|45535|45544.3|45539.5|45531.4|45526.6|58
1757552700000|2025-09-11 01:05:00|45540.3|45535.5|45541.4|45536.6|45546.4|45541.6|45536.3|45531.5|62
1757553000000|2025-09-11 01:10:00|45540.9|45536.1|45536.8|45532|45544.4|45539.6|45534.7|45529.9|16
1757553300000|2025-09-11 01:15:00|45537.3|45532.5|45534.7|45529.9|45538.3|45533.5|45532.7|45527.9|13
1757553600000|2025-09-11 01:20:00|45533.7|45528.9|45536|45531.2|45540.3|45535.5|45527.8|45523|45
1757553900000|2025-09-11 01:25:00|45537|45532.2|45542.8|45538|45543.7|45538.9|45534.5|45529.7|51
1757554200000|2025-09-11 01:30:00|45542.3|45537.5|45545.6|45540.8|45549.7|45544.9|45539.6|45534.8|62
1757554500000|2025-09-11 01:35:00|45546.6|45541.8|45538.7|45533.9|45552.6|45547.8|45536.7|45531.9|51
1757554800000|2025-09-11 01:40:00|45539.2|45534.4|45548.6|45543.8|45551.6|45546.8|45539.2|45534.4|44
1757555100000|2025-09-11 01:45:00|45548.1|45543.3|45537.6|45532.8|45548.6|45543.8|45536.6|45531.8|34
1757555400000|2025-09-11 01:50:00|45537.1|45532.3|45549.6|45544.8|45550.1|45545.3|45534.6|45529.8|50
1757555700000|2025-09-11 01:55:00|45550.1|45545.3|45551.6|45546.8|45551.6|45546.8|45544.6|45539.8|23
1757556000000|2025-09-11 02:00:00|45551.1|45546.3|45539.6|45534.8|45551.6|45546.8|45539.6|45534.8|32
1757556300000|2025-09-11 02:05:00|45539.1|45534.3|45538|45533.2|45544.2|45539.4|45534.5|45529.7|28
1757556600000|2025-09-11 02:10:00|45538.5|45533.7|45539.5|45534.7|45545|45540.2|45536|45531.2|27
1757556900000|2025-09-11 02:15:00|45540|45535.2|45540.9|45536.1|45543.5|45538.7|45534.1|45529.3|28
1757557200000|2025-09-11 02:20:00|45541.4|45536.6|45542.4|45537.6|45547.4|45542.6|45539.4|45534.6|19
1757557500000|2025-09-11 02:25:00|45542.9|45538.1|45549.4|45544.6|45551.1|45546.3|45542.9|45538.1|10
1757557800000|2025-09-11 02:30:00|45549.9|45545.1|45554.9|45550.1|45558.5|45553.7|45547.3|45542.5|34
1757558100000|2025-09-11 02:35:00|45555|45550.2|45552|45547.2|45555|45550.2|45548.5|45543.7|20
1757558400000|2025-09-11 02:40:00|45552.5|45547.7|45541.3|45536.5|45553.4|45548.6|45540.3|45535.5|15
1757558700000|2025-09-11 02:45:00|45540.8|45536|45536.2|45531.4|45543|45538.2|45531.7|45526.9|16
1757559000000|2025-09-11 02:50:00|45535.7|45530.9|45537.4|45532.6|45537.9|45533.1|45533.7|45528.9|13
1757559300000|2025-09-11 02:55:00|45537.9|45533.1|45543.6|45538.8|45547.1|45542.3|45535.9|45531.1|28
1757559600000|2025-09-11 03:00:00|45544.1|45539.3|45547.3|45542.5|45548.9|45544.1|45538.4|45533.6|13
1757559900000|2025-09-11 03:05:00|45547.7|45542.9|45547.1|45542.3|45548.7|45543.9|45543.8|45539|10
1757560200000|2025-09-11 03:10:00|45546.6|45541.8|45543.4|45538.6|45548.1|45543.3|45541.9|45537.1|21
1757560500000|2025-09-11 03:15:00|45542.9|45538.1|45540|45535.2|45545.6|45540.8|45540|45535.2|17
1757560800000|2025-09-11 03:20:00|45541|45536.2|45540.3|45535.5|45541.8|45537|45538.4|45533.6|28
1757561100000|2025-09-11 03:25:00|45539.8|45535|45543.7|45538.9|45545.3|45540.5|45537.7|45532.9|15
1757561400000|2025-09-11 03:30:00|45543.2|45538.4|45537.9|45533.1|45543.2|45538.4|45535.7|45530.9|26
1757561700000|2025-09-11 03:35:00|45537.4|45532.6|45541|45536.2|45543.8|45539|45536.4|45531.6|31
1757562000000|2025-09-11 03:40:00|45541.5|45536.7|45541|45536.2|45543.9|45539.1|45537.8|45533|33
1757562300000|2025-09-11 03:45:00|45540.5|45535.7|45542.7|45537.9|45546|45541.2|45534.9|45530.1|46
1757562600000|2025-09-11 03:50:00|45542.2|45537.4|45547.1|45542.3|45547.4|45542.6|45540.3|45535.5|33
1757562900000|2025-09-11 03:55:00|45546.6|45541.8|45538.6|45533.8|45548.1|45543.3|45538.6|45533.8|13
1757563200000|2025-09-11 04:00:00|45539.1|45534.3|45545.5|45540.7|45546|45541.2|45536.9|45532.1|30
1757563500000|2025-09-11 04:05:00|45545|45540.2|45547.1|45542.3|45548.1|45543.3|45542.8|45538|12
1757563800000|2025-09-11 04:10:00|45547.6|45542.8|45538.3|45533.5|45547.6|45542.8|45538.3|45533.5|18
1757564100000|2025-09-11 04:15:00|45538.8|45534|45523.7|45518.9|45539.3|45534.5|45520.6|45515.8|60
1757564400000|2025-09-11 04:20:00|45523.2|45518.4|45520.1|45515.3|45524.2|45519.4|45510.7|45505.9|36
1757564700000|2025-09-11 04:25:00|45519.6|45514.8|45516.2|45511.4|45520|45515.2|45512.1|45507.3|33
1757565000000|2025-09-11 04:30:00|45516.7|45511.9|45514|45509.2|45520|45515.2|45512|45507.2|20
1757565300000|2025-09-11 04:35:00|45514.5|45509.7|45520.8|45516|45521.8|45517|45514|45509.2|12
1757565600000|2025-09-11 04:40:00|45521.3|45516.5|45516.1|45511.3|45521.3|45516.5|45514.2|45509.4|13
1757565900000|2025-09-11 04:45:00|45516.6|45511.8|45510.3|45505.5|45517.1|45512.3|45510.3|45505.5|29
1757566200000|2025-09-11 04:50:00|45510.8|45506|45511.4|45506.6|45517.2|45512.4|45507.9|45503.1|19
1757566500000|2025-09-11 04:55:00|45511.9|45507.1|45510.1|45505.3|45514.9|45510.1|45507.7|45502.9|19
1757566800000|2025-09-11 05:00:00|45510.6|45505.8|45506.6|45501.8|45517.1|45512.3|45504.3|45499.5|31
1757567100000|2025-09-11 05:05:00|45507.2|45502.4|45507.3|45502.5|45516.7|45511.9|45506.1|45501.3|32
1757567400000|2025-09-11 05:10:00|45506.8|45502|45491.4|45486.6|45506.8|45502|45490.6|45485.8|71
1757567700000|2025-09-11 05:15:00|45490.9|45486.1|45503.7|45498.9|45504.2|45499.4|45486.9|45482.1|31
1757568000000|2025-09-11 05:20:00|45504.2|45499.4|45507.9|45503.1|45508.9|45504.1|45497|45492.2|33
1757568300000|2025-09-11 05:25:00|45507.4|45502.6|45511.2|45506.4|45517.2|45512.4|45505.4|45500.6|34
1757568600000|2025-09-11 05:30:00|45511.3|45506.5|45510.3|45505.5|45511.3|45506.5|45501.9|45497.1|24
1757568900000|2025-09-11 05:35:00|45510.8|45506|45514.6|45509.8|45516.6|45511.8|45501.5|45496.7|30
1757569200000|2025-09-11 05:40:00|45514.1|45509.3|45520.3|45515.5|45523.7|45518.9|45513.6|45508.8|34
1757569500000|2025-09-11 05:45:00|45520.8|45516|45520.5|45515.7|45524.3|45519.5|45512.4|45507.6|23
1757569800000|2025-09-11 05:50:00|45521|45516.2|45510.9|45506.1|45523|45518.2|45505.3|45500.5|20
1757570100000|2025-09-11 05:55:00|45510.4|45505.6|45503.9|45499.1|45511.4|45506.6|45499.8|45495|41
1757570400000|2025-09-11 06:00:00|45503|45499.4|45501.7|45498.1|45505.6|45502|45493.2|45489.6|39
1757570700000|2025-09-11 06:05:00|45502.2|45498.6|45515.7|45512.1|45519|45515.4|45501.2|45497.6|34
1757571000000|2025-09-11 06:10:00|45515.2|45511.6|45514|45510.4|45518.7|45515.1|45511.6|45508|24
1757571300000|2025-09-11 06:15:00|45513.5|45509.9|45517|45513.4|45520.5|45516.9|45506.8|45503.2|40
1757571600000|2025-09-11 06:20:00|45516.5|45512.9|45533.8|45530.2|45533.8|45530.2|45513.5|45509.9|42
1757571900000|2025-09-11 06:25:00|45534.3|45530.7|45536.3|45532.7|45540.5|45536.9|45530.6|45527|44
1757572200000|2025-09-11 06:30:00|45535.8|45532.2|45544.5|45540.9|45559.9|45556.3|45531.3|45527.7|127
1757572500000|2025-09-11 06:35:00|45544|45540.4|45550.7|45547.1|45565.2|45561.6|45543.5|45539.9|84
1757572800000|2025-09-11 06:40:00|45549.7|45546.1|45539.8|45536.2|45558|45554.4|45537.3|45533.7|109
1757573100000|2025-09-11 06:45:00|45539.3|45535.7|45546.7|45543.1|45552.7|45549.1|45538.8|45535.2|54
1757573400000|2025-09-11 06:50:00|45546.1|45542.5|45546.9|45543.3|45554.5|45550.9|45545.6|45542|48
1757573700000|2025-09-11 06:55:00|45546.4|45542.8|45549.6|45546|45557.7|45554.1|45542.1|45538.5|116
1757574000000|2025-09-11 07:00:00|45550.1|45546.5|45540.2|45536.6|45555.4|45551.8|45535.7|45532.1|115
1757574300000|2025-09-11 07:05:00|45540.7|45537.1|45531.6|45528|45553.9|45550.3|45529|45525.4|114
1757574600000|2025-09-11 07:10:00|45531.1|45527.5|45545|45541.4|45548.4|45544.8|45529.1|45525.5|89
1757574900000|2025-09-11 07:15:00|45544.5|45540.9|45541.2|45537.6|45551.4|45547.8|45533.7|45530.1|49
1757575200000|2025-09-11 07:20:00|45541.4|45537.8|45558.8|45555.2|45561.3|45557.7|45536.1|45532.5|51
1757575500000|2025-09-11 07:25:00|45558.3|45554.7|45536|45532.4|45558.4|45554.8|45531.6|45528|77
1757575800000|2025-09-11 07:30:00|45535.5|45531.9|45525.4|45521.8|45544|45540.4|45523.1|45519.5|169
1757576100000|2025-09-11 07:35:00|45525.9|45522.3|45537.1|45533.5|45548.8|45545.2|45525.4|45521.8|65
1757576400000|2025-09-11 07:40:00|45537.6|45534|45536.1|45532.5|45549.3|45545.7|45535|45531.4|48
1757576700000|2025-09-11 07:45:00|45535.6|45532|45546.9|45543.3|45548.1|45544.5|45534.9|45531.3|40
1757577000000|2025-09-11 07:50:00|45547.4|45543.8|45550.2|45546.6|45553.3|45549.7|45543.7|45540.1|74
1757577300000|2025-09-11 07:55:00|45550.6|45547|45551.5|45547.9|45556.2|45552.6|45550.6|45547|91
1757577600000|2025-09-11 08:00:00|45549.5|45545.9|45554|45550.4|45555.2|45551.6|45541.7|45538.1|215
1757577900000|2025-09-11 08:05:00|45554.4|45550.8|45541.4|45537.8|45555.4|45551.8|45541.4|45537.8|82
1757578200000|2025-09-11 08:10:00|45541.9|45538.3|45552.1|45548.5|45555.4|45551.8|45539.9|45536.3|71
1757578500000|2025-09-11 08:15:00|45551.6|45548|45546.8|45543.2|45556.8|45553.2|45545.3|45541.7|68
1757578800000|2025-09-11 08:20:00|45547.3|45543.7|45548.1|45544.5|45558.8|45555.2|45547.1|45543.5|46
1757579100000|2025-09-11 08:25:00|45548|45544.4|45546.8|45543.2|45554.2|45550.6|45544.2|45540.6|47
1757579400000|2025-09-11 08:30:00|45546.3|45542.7|45541|45537.4|45550.1|45546.5|45541|45537.4|42
1757579700000|2025-09-11 08:35:00|45540.7|45537.1|45534.3|45530.7|45541.5|45537.9|45531|45527.4|42
1757580000000|2025-09-11 08:40:00|45534.8|45531.2|45536.6|45533|45537.1|45533.5|45528.8|45525.2|47
1757580300000|2025-09-11 08:45:00|45537.1|45533.5|45533.7|45530.1|45538|45534.4|45529.9|45526.3|20
1757580600000|2025-09-11 08:50:00|45533.2|45529.6|45533.6|45530|45534.6|45531|45526.3|45522.7|33
1757580900000|2025-09-11 08:55:00|45534.1|45530.5|45534.2|45530.6|45536.7|45533.1|45530.4|45526.8|26
1757581200000|2025-09-11 09:00:00|45534.7|45531.1|45532.8|45529.2|45538.1|45534.5|45528.3|45524.7|45
1757581500000|2025-09-11 09:05:00|45533.3|45529.7|45532.3|45528.7|45534.8|45531.2|45527.7|45524.1|47
1757581800000|2025-09-11 09:10:00|45532.7|45529.1|45530.9|45527.3|45533.8|45530.2|45526.7|45523.1|74
1757582100000|2025-09-11 09:15:00|45530.4|45526.8|45535.5|45531.9|45535.5|45531.9|45528.3|45524.7|33
1757582400000|2025-09-11 09:20:00|45536|45532.4|45542.3|45538.7|45546|45542.4|45535.5|45531.9|39
1757582700000|2025-09-11 09:25:00|45541.8|45538.2|45543.7|45540.1|45545.1|45541.5|45537.8|45534.2|20
1757583000000|2025-09-11 09:30:00|45543.2|45539.6|45544.5|45540.9|45548.6|45545|45539.7|45536.1|31
1757583300000|2025-09-11 09:35:00|45545|45541.4|45552.4|45548.8|45553.3|45549.7|45541.8|45538.2|107
1757583600000|2025-09-11 09:40:00|45551.9|45548.3|45554.8|45551.2|45557.1|45553.5|45549.7|45546.1|61
1757583900000|2025-09-11 09:45:00|45555.3|45551.7|45553.6|45550|45556.8|45553.2|45548.7|45545.1|53
1757584200000|2025-09-11 09:50:00|45553.1|45549.5|45560.8|45557.2|45561.4|45557.8|45552.2|45548.6|58
1757584500000|2025-09-11 09:55:00|45561.3|45557.7|45567.1|45563.5|45570|45566.4|45560.3|45556.7|80
1757584800000|2025-09-11 10:00:00|45567.5|45563.9|45575.4|45571.8|45575.4|45571.8|45563.7|45560.1|68
1757585100000|2025-09-11 10:05:00|45573.4|45569.8|45581.8|45578.2|45581.8|45578.2|45567.7|45564.1|139
1757585400000|2025-09-11 10:10:00|45582.3|45578.7|45596.5|45592.9|45596.9|45593.3|45580.1|45576.5|117
1757585700000|2025-09-11 10:15:00|45596|45592.4|45593.1|45589.5|45598.2|45594.6|45588.4|45584.8|65
1757586000000|2025-09-11 10:20:00|45594.6|45591|45594.3|45590.7|45598.8|45595.2|45591.1|45587.5|89
1757586300000|2025-09-11 10:25:00|45594.8|45591.2|45584.8|45581.2|45596.6|45593|45583.2|45579.6|102
1757586600000|2025-09-11 10:30:00|45584.7|45581.1|45583.6|45580|45589.6|45586|45579.7|45576.1|61
1757586900000|2025-09-11 10:35:00|45584.1|45580.5|45585.4|45581.8|45589.3|45585.7|45580.9|45577.3|37
1757587200000|2025-09-11 10:40:00|45585.9|45582.3|45577.4|45573.8|45592.1|45588.5|45575.7|45572.1|66
1757587500000|2025-09-11 10:45:00|45578|45574.4|45582.5|45578.9|45586.2|45582.6|45578|45574.4|38
1757587800000|2025-09-11 10:50:00|45582.8|45579.2|45589.2|45585.6|45591.2|45587.6|45580.3|45576.7|119
1757588100000|2025-09-11 10:55:00|45588.7|45585.1|45594.4|45590.8|45598.7|45595.1|45588.7|45585.1|78
1757588400000|2025-09-11 11:00:00|45594.9|45591.3|45599.1|45595.5|45599.7|45596.1|45589.2|45585.6|117
1757588700000|2025-09-11 11:05:00|45599.5|45595.9|45601.7|45598.1|45603|45599.4|45597.8|45594.2|106
1757589000000|2025-09-11 11:10:00|45601.2|45597.6|45603.8|45600.2|45606.5|45602.9|45600.2|45596.6|72
1757589300000|2025-09-11 11:15:00|45603.7|45600.1|45595.3|45591.7|45604.2|45600.6|45589.8|45586.2|114
1757589600000|2025-09-11 11:20:00|45595.8|45592.2|45594.7|45591.1|45600.7|45597.1|45591.2|45587.6|42
1757589900000|2025-09-11 11:25:00|45594.2|45590.6|45591.2|45587.6|45600.2|45596.6|45590.7|45587.1|61
1757590200000|2025-09-11 11:30:00|45590.7|45587.1|45596.1|45592.5|45599.5|45595.9|45587.8|45584.2|81
1757590500000|2025-09-11 11:35:00|45595.6|45592|45588|45584.4|45603.2|45599.6|45584|45580.4|128
1757590800000|2025-09-11 11:40:00|45588.5|45584.9|45587.2|45583.6|45592.3|45588.7|45584.7|45581.1|58
1757591100000|2025-09-11 11:45:00|45587.7|45584.1|45591.7|45588.1|45592.7|45589.1|45582.3|45578.7|76
1757591400000|2025-09-11 11:50:00|45591.2|45587.6|45579.5|45575.9|45591.2|45587.6|45574.5|45570.9|86
1757591700000|2025-09-11 11:55:00|45579.4|45575.8|45583.4|45579.8|45585|45581.4|45575.5|45571.9|141
1757592000000|2025-09-11 12:00:00|45579.9|45576.3|45569.9|45566.3|45584.5|45580.9|45568.3|45564.7|153
1757592300000|2025-09-11 12:05:00|45570.9|45567.3|45581.7|45578.1|45587.6|45584|45570.4|45566.8|188
1757592600000|2025-09-11 12:10:00|45581.2|45577.6|45575.1|45571.5|45588.6|45585|45570.6|45567|167
1757592900000|2025-09-11 12:15:00|45574.6|45571|45588.9|45585.3|45595.5|45591.9|45572.3|45568.7|296
1757593200000|2025-09-11 12:20:00|45589.4|45585.8|45593.8|45590.2|45613.2|45609.6|45585.5|45581.9|409
1757593500000|2025-09-11 12:25:00|45594.3|45590.7|45594.2|45590.6|45608.2|45604.6|45577|45573.4|171
1757593800000|2025-09-11 12:30:00|45594.7|45591.1|45522.7|45519.1|45644.1|45640.5|45503.3|45499.7|1848
1757594100000|2025-09-11 12:35:00|45522.2|45518.6|45525.6|45522|45562.6|45559|45519.5|45515.9|458
1757594400000|2025-09-11 12:40:00|45526.1|45522.5|45561.5|45557.9|45563.5|45559.9|45525.6|45522|409
1757594700000|2025-09-11 12:45:00|45561.7|45558.1|45593.5|45589.9|45604|45600.4|45561.2|45557.6|791
1757595000000|2025-09-11 12:50:00|45593|45589.4|45623.5|45619.9|45631.5|45627.9|45586.1|45582.5|645
1757595300000|2025-09-11 12:55:00|45623|45619.4|45642.2|45638.6|45644.4|45640.8|45605.3|45601.7|439
1757595600000|2025-09-11 13:00:00|45643.7|45640.1|45626.3|45622.7|45652.5|45648.9|45625.3|45621.7|659
1757595900000|2025-09-11 13:05:00|45625.8|45622.2|45609.7|45606.1|45630.5|45626.9|45601.5|45597.9|345
1757596200000|2025-09-11 13:10:00|45610.2|45606.6|45607.1|45603.5|45615.5|45611.9|45597.4|45593.8|238
1757596500000|2025-09-11 13:15:00|45607.6|45604|45611.4|45607.8|45614.5|45610.9|45594.3|45590.7|198
1757596800000|2025-09-11 13:20:00|45611.9|45608.3|45618.7|45615.1|45627.9|45624.3|45611.4|45607.8|316
1757597100000|2025-09-11 13:25:00|45618.2|45614.6|45595.1|45591.5|45633|45629.4|45593.1|45589.5|785
1757597400000|2025-09-11 13:30:00|45594.8|45592.4|45660.1|45657.7|45678.7|45676.3|45568.9|45566.5|4022
1757597700000|2025-09-11 13:35:00|45660.6|45658.2|45681.7|45679.3|45704.7|45702.3|45660.6|45658.2|1955
1757598000000|2025-09-11 13:40:00|45680.2|45677.8|45716.7|45714.3|45732.6|45730.2|45680.2|45677.8|2186
1757598300000|2025-09-11 13:45:00|45717.2|45714.8|45776.9|45774.5|45784.3|45781.9|45685.6|45683.2|2626
1757598600000|2025-09-11 13:50:00|45777.4|45775|45865.3|45862.9|45871.1|45868.7|45775.1|45772.7|3057
1757598900000|2025-09-11 13:55:00|45864.8|45862.4|45927.9|45925.5|45938.9|45936.5|45856.7|45854.3|2987
1757599200000|2025-09-11 14:00:00|45927.4|45925|45948.3|45945.9|45979.3|45976.9|45917.1|45914.7|3161
1757599500000|2025-09-11 14:05:00|45950.3|45947.9|45950.3|45947.9|45970.2|45967.8|45940.1|45937.7|1911
1757599800000|2025-09-11 14:10:00|45951.8|45949.4|45957.6|45955.2|46003.7|46001.3|45951|45948.6|2128
1757600100000|2025-09-11 14:15:00|45957.4|45955|45977.1|45974.7|45982.8|45980.4|45944.4|45942|962
1757600400000|2025-09-11 14:20:00|45977.6|45975.2|45981.7|45979.3|45988.1|45985.7|45960.1|45957.7|1101
1757600700000|2025-09-11 14:25:00|45982.2|45979.8|46002.4|46000|46012|46009.6|45973.7|45971.3|1093
1757601000000|2025-09-11 14:30:00|46002.9|46000.5|46033.6|46031.2|46046.1|46043.7|45988.6|45986.2|1610
1757601300000|2025-09-11 14:35:00|46034.1|46031.7|46057|46054.6|46062.4|46060|46007.5|46005.1|1335
1757601600000|2025-09-11 14:40:00|46057.5|46055.1|46078.7|46076.3|46083.1|46080.7|46050.7|46048.3|1830
1757601900000|2025-09-11 14:45:00|46077.7|46075.3|46052.1|46049.7|46079.6|46077.2|46043.6|46041.2|1596
1757602200000|2025-09-11 14:50:00|46051.6|46049.2|46044.6|46042.2|46055.2|46052.8|46031.2|46028.8|1157
1757602500000|2025-09-11 14:55:00|46045.1|46042.7|46039.7|46037.3|46056.1|46053.7|46024|46021.6|958
1757602800000|2025-09-11 15:00:00|46037.6|46035.2|46043.7|46041.3|46069|46066.6|46031.9|46029.5|993
1757603100000|2025-09-11 15:05:00|46043.9|46041.5|46010.5|46008.1|46047.7|46045.3|46004.8|46002.4|1154
1757603400000|2025-09-11 15:10:00|46012|46009.6|46025.2|46022.8|46028.8|46026.4|46006.3|46003.9|867
1757603700000|2025-09-11 15:15:00|46024.7|46022.3|46059|46056.6|46075.2|46072.8|46015|46012.6|1141
1757604000000|2025-09-11 15:20:00|46060|46057.6|46073.4|46071|46077.4|46075|46043.5|46041.1|815
1757604300000|2025-09-11 15:25:00|46073.9|46071.5|46068.9|46066.5|46084.5|46082.1|46059.8|46057.4|758
1757604600000|2025-09-11 15:30:00|46069.4|46067|46092.9|46090.5|46094.4|46092|46066.2|46063.8|886
1757604900000|2025-09-11 15:35:00|46093.4|46091|46058.9|46056.5|46101.6|46099.2|46053|46050.6|901
1757605200000|2025-09-11 15:40:00|46055.1|46052.7|46035.4|46033|46060.9|46058.5|46031.3|46028.9|638
1757605500000|2025-09-11 15:45:00|46035.9|46033.5|46006.1|46003.7|46040.4|46038|45999.7|45997.3|919
1757605800000|2025-09-11 15:50:00|46007.9|46005.5|46055.5|46053.1|46057.9|46055.5|46007.9|46005.5|638
1757606100000|2025-09-11 15:55:00|46055|46052.6|46050.5|46048.1|46068.9|46066.5|46037.2|46034.8|671
1757606400000|2025-09-11 16:00:00|46047.4|46045|46071.6|46069.2|46075|46072.6|46040.5|46038.1|989
1757606700000|2025-09-11 16:05:00|46072.1|46069.7|46064.1|46061.7|46081.7|46079.3|46059.9|46057.5|943
1757607000000|2025-09-11 16:10:00|46062.2|46059.8|46063.9|46061.5|46073.8|46071.4|46048.6|46046.2|757
1757607300000|2025-09-11 16:15:00|46063.4|46061|46078.8|46076.4|46087.1|46084.7|46063.4|46061|515
1757607600000|2025-09-11 16:20:00|46080|46077.6|46093.8|46091.4|46097.4|46095|46070.4|46068|505
1757607900000|2025-09-11 16:25:00|46093.3|46090.9|46074.9|46072.5|46095|46092.6|46071.5|46069.1|494
1757608200000|2025-09-11 16:30:00|46073.7|46071.3|46054.5|46052.1|46085.4|46083|46054.5|46052.1|646
1757608500000|2025-09-11 16:35:00|46054|46051.6|46072.6|46070.2|46079.2|46076.8|46036.2|46033.8|617
1757608800000|2025-09-11 16:40:00|46073.2|46070.8|46072.9|46070.5|46077|46074.6|46049.3|46046.9|480
1757609100000|2025-09-11 16:45:00|46072.4|46070|46079.2|46076.8|46087.2|46084.8|46064.2|46061.8|634
1757609400000|2025-09-11 16:50:00|46082|46079.6|46063.1|46060.7|46084.3|46081.9|46058.4|46056|528
1757609700000|2025-09-11 16:55:00|46062.6|46060.2|46073|46070.6|46075.5|46073.1|46056.7|46054.3|419
1757610000000|2025-09-11 17:00:00|46071.5|46069.1|46069.8|46067.4|46083.4|46081|46053|46050.6|494
1757610300000|2025-09-11 17:05:00|46069.3|46066.9|46074.5|46072.1|46077.9|46075.5|46059.2|46056.8|444
1757610600000|2025-09-11 17:10:00|46075|46072.6|46087.3|46084.9|46107.4|46105|46072.5|46070.1|754
1757610900000|2025-09-11 17:15:00|46087.8|46085.4|46071.6|46069.2|46089.8|46087.4|46065.6|46063.2|535
1757611200000|2025-09-11 17:20:00|46072.2|46069.8|46096.1|46093.7|46100.6|46098.2|46070.7|46068.3|410
1757611500000|2025-09-11 17:25:00|46095.6|46093.2|46067.9|46065.5|46113.6|46111.2|46065.3|46062.9|462
1757611800000|2025-09-11 17:30:00|46067|46064.6|46078.2|46075.8|46080.5|46078.1|46064|46061.6|358
1757612100000|2025-09-11 17:35:00|46077.7|46075.3|46068.5|46066.1|46084.8|46082.4|46060.3|46057.9|374
1757612400000|2025-09-11 17:40:00|46069|46066.6|46105.8|46103.4|46105.9|46103.5|46069|46066.6|554
1757612700000|2025-09-11 17:45:00|46106.3|46103.9|46101.7|46099.3|46110.3|46107.9|46093.7|46091.3|422
1757613000000|2025-09-11 17:50:00|46103.5|46101.1|46092.7|46090.3|46106.5|46104.1|46085.4|46083|352
1757613300000|2025-09-11 17:55:00|46092.2|46089.8|46109.2|46106.8|46112.1|46109.7|46089.1|46086.7|491
1757613600000|2025-09-11 18:00:00|46108.3|46105.9|46116.4|46114|46133.2|46130.8|46108.3|46105.9|884
1757613900000|2025-09-11 18:05:00|46116.9|46114.5|46095|46092.6|46120|46117.6|46083.8|46081.4|517
1757614200000|2025-09-11 18:10:00|46095.4|46093|46098.9|46096.5|46115.5|46113.1|46087.5|46085.1|433
1757614500000|2025-09-11 18:15:00|46099.4|46097|46090.3|46087.9|46108.1|46105.7|46087.9|46085.5|706
1757614800000|2025-09-11 18:20:00|46090.8|46088.4|46105.4|46103|46105.8|46103.4|46084.8|46082.4|269
1757615100000|2025-09-11 18:25:00|46104.9|46102.5|46098|46095.6|46115.9|46113.5|46091|46088.6|384
1757615400000|2025-09-11 18:30:00|46096.1|46093.7|46075.2|46072.8|46100.7|46098.3|46075.2|46072.8|321
1757615700000|2025-09-11 18:35:00|46075.7|46073.3|46092.8|46090.4|46093.1|46090.7|46074.5|46072.1|383
1757616000000|2025-09-11 18:40:00|46093.6|46091.2|46097.5|46095.1|46105.2|46102.8|46087.1|46084.7|351
1757616300000|2025-09-11 18:45:00|46098|46095.6|46097.1|46094.7|46110.7|46108.3|46093.5|46091.1|543
1757616600000|2025-09-11 18:50:00|46096.5|46094.1|46087.9|46085.5|46101.5|46099.1|46075.4|46073|708
1757616900000|2025-09-11 18:55:00|46087.4|46085|46075|46072.6|46096.9|46094.5|46071.5|46069.1|375
1757617200000|2025-09-11 19:00:00|46075.6|46073.2|46083.7|46081.3|46090.8|46088.4|46065.9|46063.5|372
1757617500000|2025-09-11 19:05:00|46084.2|46081.8|46076.7|46074.3|46094.9|46092.5|46073.4|46071|369
1757617800000|2025-09-11 19:10:00|46075.2|46072.8|46085.7|46083.3|46088.7|46086.3|46067.1|46064.7|389
1757618100000|2025-09-11 19:15:00|46086.2|46083.8|46094.7|46092.3|46095.2|46092.8|46078.1|46075.7|518
1757618400000|2025-09-11 19:20:00|46096.8|46094.4|46076.7|46074.3|46100.2|46097.8|46075.8|46073.4|502
1757618700000|2025-09-11 19:25:00|46077.2|46074.8|46084.7|46082.3|46085.9|46083.5|46072.5|46070.1|482
1757619000000|2025-09-11 19:30:00|46085.2|46082.8|46114.7|46112.3|46119.7|46117.3|46084.7|46082.3|842
1757619300000|2025-09-11 19:35:00|46115.2|46112.8|46117.9|46115.5|46130.1|46127.7|46109.6|46107.2|685
1757619600000|2025-09-11 19:40:00|46117.5|46115.1|46109.7|46107.3|46117.9|46115.5|46100.4|46098|592
1757619900000|2025-09-11 19:45:00|46109.2|46106.8|46112.1|46109.7|46117.3|46114.9|46103.2|46100.8|725
1757620200000|2025-09-11 19:50:00|46112.3|46109.9|46126.5|46124.1|46137.8|46135.4|46106.8|46104.4|1560
1757620500000|2025-09-11 19:55:00|46126|46123.6|46100.7|46098.3|46132.4|46130|46093.6|46091.2|3482
1757620800000|2025-09-11 20:00:00|46103.1|46097.3|46112.9|46108.1|46113.7|46108.9|46089.9|46085.1|1152
1757621100000|2025-09-11 20:05:00|46111.9|46107.1|46114.2|46109.4|46118.4|46113.6|46107.1|46102.3|345
1757621400000|2025-09-11 20:10:00|46115.2|46110.4|46108.5|46103.7|46117.5|46112.7|46107.8|46103|293
1757621700000|2025-09-11 20:15:00|46107.5|46102.7|46103.8|46099|46110.4|46105.6|46100.6|46095.8|268
1757622000000|2025-09-11 20:20:00|46105.8|46101|46104.9|46100.1|46108|46103.2|46103.6|46098.8|42
1757622300000|2025-09-11 20:25:00|46105|46100.2|46100.7|46095.9|46106|46101.2|46100|46095.2|74
1757622600000|2025-09-11 20:30:00|46101.7|46096.9|46109.6|46104.8|46109.6|46104.8|46098.9|46094.1|72
1757622900000|2025-09-11 20:35:00|46108.6|46103.8|46104.9|46100.1|46110.6|46105.8|46102.3|46097.5|61
1757623200000|2025-09-11 20:40:00|46106.9|46102.1|46103.1|46098.3|46106.9|46102.1|46100.5|46095.7|44
1757623500000|2025-09-11 20:45:00|46105.1|46100.3|46111.2|46106.4|46112.3|46107.5|46103.7|46098.9|61
1757623800000|2025-09-11 20:50:00|46112.2|46107.4|46113.6|46108.8|46116|46111.2|46110.5|46105.7|130
1757624100000|2025-09-11 20:55:00|46113.7|46108.9|46110.9|46101.1|46114.9|46110.1|46105.3|46100.5|137
1757624400000|2025-09-11 21:00:00|46110.2|46100.4|46109|46099.2|46110.2|46100.4|46108.1|46098.3|0
1757624700000|2025-09-11 21:05:00|46108.9|46099.1|46109.3|46099.5|46111.1|46101.3|46106.8|46097|0
1757625000000|2025-09-11 21:10:00|46109.8|46100|46110.4|46100.6|46111.1|46101.3|46109.7|46099.9|0
1757625300000|2025-09-11 21:15:00|46111.3|46101.5|46110.4|46100.6|46111.3|46101.5|46110.4|46100.6|0
1757625600000|2025-09-11 21:20:00|46111.3|46101.5|46132.8|46123|46134.5|46124.7|46111.3|46101.5|0
1757625900000|2025-09-11 21:25:00|46133|46123.2|46142.5|46132.7|46142.5|46132.7|46131.5|46121.7|0
1757626200000|2025-09-11 21:30:00|46145|46135.2|46191.2|46181.4|46195.1|46185.3|46145|46135.2|0
1757626500000|2025-09-11 21:35:00|46191.4|46181.6|46169.3|46159.5|46191.4|46181.6|46167.9|46158.1|0
1757626800000|2025-09-11 21:40:00|46169.2|46159.4|46169.5|46159.7|46171.2|46161.4|46168.3|46158.5|0
1757627100000|2025-09-11 21:45:00|46170.6|46160.8|46177.6|46167.8|46182.5|46172.7|46170.6|46160.8|0
1757627400000|2025-09-11 21:50:00|46177.5|46167.7|46170.7|46160.9|46177.6|46167.8|46170.7|46160.9|0
1757627700000|2025-09-11 21:55:00|46170.5|46160.7|46170|46160.2|46175.6|46165.8|46167.9|46158.1|0
1757628000000|2025-09-11 22:00:00|46141.6|46136.8|46134.9|46130.1|46144.7|46139.9|46129|46124.2|194
1757628300000|2025-09-11 22:05:00|46131.9|46127.1|46139.7|46134.9|46146.8|46142|46130.3|46125.5|103
1757628600000|2025-09-11 22:10:00|46140.2|46135.4|46134.6|46129.8|46143.9|46139.1|46134.1|46129.3|78
1757628900000|2025-09-11 22:15:00|46135.1|46130.3|46134.6|46129.8|46138.3|46133.5|46132.7|46127.9|38
1757629200000|2025-09-11 22:20:00|46135.1|46130.3|46142.8|46138|46145.3|46140.5|46130.8|46126|26
1757629500000|2025-09-11 22:25:00|46143.3|46138.5|46136.9|46132.1|46145.8|46141|46136.9|46132.1|19
1757629800000|2025-09-11 22:30:00|46137.2|46132.4|46133.3|46128.5|46138.2|46133.4|46127.5|46122.7|40
1757630100000|2025-09-11 22:35:00|46132.8|46128|46127.1|46122.3|46136.5|46131.7|46125.5|46120.7|25
1757630400000|2025-09-11 22:40:00|46126.6|46121.8|46130.5|46125.7|46133.8|46129|46125.6|46120.8|46
1757630700000|2025-09-11 22:45:00|46131|46126.2|46127.6|46122.8|46132.5|46127.7|46126.1|46121.3|49
1757631000000|2025-09-11 22:50:00|46128|46123.2|46131.6|46126.8|46135.5|46130.7|46128|46123.2|34
1757631300000|2025-09-11 22:55:00|46131.1|46126.3|46125.3|46120.5|46131.1|46126.3|46122.5|46117.7|23
1757631600000|2025-09-11 23:00:00|46125.8|46121|46125.6|46120.8|46131.2|46126.4|46123.5|46118.7|13
1757631900000|2025-09-11 23:05:00|46125.1|46120.3|46124.6|46119.8|46125.7|46120.9|46121.3|46116.5|36
1757632200000|2025-09-11 23:10:00|46125.1|46120.3|46136.8|46132|46139.5|46134.7|46124.1|46119.3|23
1757632500000|2025-09-11 23:15:00|46136.2|46131.4|46137|46132.2|46137|46132.2|46130.3|46125.5|15
1757632800000|2025-09-11 23:20:00|46136.6|46131.8|46137|46132.2|46139.8|46135|46133.7|46128.9|12
1757633100000|2025-09-11 23:25:00|46136.5|46131.7|46135.6|46130.8|46138|46133.2|46130.1|46125.3|22
1757633400000|2025-09-11 23:30:00|46135.1|46130.3|46129.4|46124.6|46138.1|46133.3|46127.7|46122.9|21
1757633700000|2025-09-11 23:35:00|46129.3|46124.5|46131.5|46126.7|46137.3|46132.5|46129.3|46124.5|24
1757634000000|2025-09-11 23:40:00|46132.3|46127.5|46133.2|46128.4|46137|46132.2|46131.8|46127|31
1757634300000|2025-09-11 23:45:00|46132.7|46127.9|46125.1|46120.3|46133.7|46128.9|46124.5|46119.7|45
1757634600000|2025-09-11 23:50:00|46125.6|46120.8|46124.8|46120|46125.6|46120.8|46117.1|46112.3|59
1757634900000|2025-09-11 23:55:00|46125.3|46120.5|46123.8|46119|46132.6|46127.8|46121.1|46116.3|43
1757635200000|2025-09-12 00:00:00|46122.3|46117.5|46121.6|46116.8|46127.2|46122.4|46110.9|46106.1|46
1757635500000|2025-09-12 00:05:00|46122.1|46117.3|46126.7|46121.9|46127.2|46122.4|46118.6|46113.8|29
1757635800000|2025-09-12 00:10:00|46127.2|46122.4|46130.2|46125.4|46135.7|46130.9|46126.2|46121.4|32
1757636100000|2025-09-12 00:15:00|46132.2|46127.4|46134.9|46130.1|46139.8|46135|46131.4|46126.6|42
1757636400000|2025-09-12 00:20:00|46135.4|46130.6|46132.7|46127.9|46143.5|46138.7|46131.7|46126.9|34
1757636700000|2025-09-12 00:25:00|46132.2|46127.4|46134|46129.2|46137.6|46132.8|46131.6|46126.8|69
1757637000000|2025-09-12 00:30:00|46133.5|46128.7|46134.5|46129.7|46141.1|46136.3|46131.3|46126.5|30
1757637300000|2025-09-12 00:35:00|46135|46130.2|46135.8|46131|46138.3|46133.5|46132.5|46127.7|39
1757637600000|2025-09-12 00:40:00|46136.2|46131.4|46130|46125.2|46136.2|46131.4|46127|46122.2|46
1757637900000|2025-09-12 00:45:00|46130.5|46125.7|46138|46133.2|46139|46134.2|46128.1|46123.3|46
1757638200000|2025-09-12 00:50:00|46138.5|46133.7|46133.3|46128.5|46140.8|46136|46133.3|46128.5|22
1757638500000|2025-09-12 00:55:00|46132.6|46127.8|46130.6|46125.8|46135.6|46130.8|46128.4|46123.6|20
1757638800000|2025-09-12 01:00:00|46131.1|46126.3|46130.7|46125.9|46132.1|46127.3|46125|46120.2|40
1757639100000|2025-09-12 01:05:00|46131.2|46126.4|46132.3|46127.5|46132.9|46128.1|46126.7|46121.9|17
1757639400000|2025-09-12 01:10:00|46131.8|46127|46129.3|46124.5|46134.7|46129.9|46128.8|46124|8
1757639700000|2025-09-12 01:15:00|46128.8|46124|46130|46125.2|46133.3|46128.5|46128.3|46123.5|26
1757640000000|2025-09-12 01:20:00|46130.5|46125.7|46119.5|46114.7|46133|46128.2|46119|46114.2|42
1757640300000|2025-09-12 01:25:00|46120|46115.2|46115.6|46110.8|46120.5|46115.7|46112.6|46107.8|67
1757640600000|2025-09-12 01:30:00|46116.1|46111.3|46109.3|46104.5|46118.2|46113.4|46109.2|46104.4|45
1757640900000|2025-09-12 01:35:00|46108.8|46104|46111.2|46106.4|46112.2|46107.4|46102.9|46098.1|42
1757641200000|2025-09-12 01:40:00|46111|46106.2|46104.4|46099.6|46111|46106.2|46103.8|46099|57
1757641500000|2025-09-12 01:45:00|46104.9|46100.1|46099|46094.2|46104.9|46100.1|46096.2|46091.4|51
1757641800000|2025-09-12 01:50:00|46099.5|46094.7|46101.8|46097|46105|46100.2|46097.9|46093.1|24
1757642100000|2025-09-12 01:55:00|46102.3|46097.5|46095.4|46090.6|46103|46098.2|46092|46087.2|70
1757642400000|2025-09-12 02:00:00|46094.7|46089.9|46092.4|46087.6|46096.1|46091.3|46088.7|46083.9|42
1757642700000|2025-09-12 02:05:00|46091.9|46087.1|46105.5|46100.7|46106|46101.2|46090.7|46085.9|46
1757643000000|2025-09-12 02:10:00|46106|46101.2|46107.1|46102.3|46111.9|46107.1|46105.4|46100.6|31
1757643300000|2025-09-12 02:15:00|46107.6|46102.8|46106|46101.2|46111.4|46106.6|46102.6|46097.8|52
1757643600000|2025-09-12 02:20:00|46106.1|46101.3|46104.7|46099.9|46107.1|46102.3|46102.1|46097.3|37
1757643900000|2025-09-12 02:25:00|46105.2|46100.4|46102.6|46097.8|46106.2|46101.4|46099.3|46094.5|35
1757644200000|2025-09-12 02:30:00|46102.1|46097.3|46109.1|46104.3|46110.6|46105.8|46100.6|46095.8|44
1757644500000|2025-09-12 02:35:00|46109.6|46104.8|46117.7|46112.9|46117.7|46112.9|46109.6|46104.8|33
1757644800000|2025-09-12 02:40:00|46118.2|46113.4|46117.5|46112.7|46122.6|46117.8|46117.5|46112.7|33
1757645100000|2025-09-12 02:45:00|46117|46112.2|46118.2|46113.4|46122.1|46117.3|46114.5|46109.7|10
1757645400000|2025-09-12 02:50:00|46118.7|46113.9|46125.4|46120.6|46128.2|46123.4|46118.2|46113.4|30
1757645700000|2025-09-12 02:55:00|46124.9|46120.1|46121|46116.2|46125.4|46120.6|46120.1|46115.3|19
1757646000000|2025-09-12 03:00:00|46121.5|46116.7|46119.1|46114.3|46122.5|46117.7|46116.3|46111.5|37
1757646300000|2025-09-12 03:05:00|46119.6|46114.8|46112.2|46107.4|46119.6|46114.8|46110.4|46105.6|25
1757646600000|2025-09-12 03:10:00|46112.7|46107.9|46116.8|46112|46119.1|46114.3|46112.7|46107.9|15
1757646900000|2025-09-12 03:15:00|46116.3|46111.5|46125.3|46120.5|46125.3|46120.5|46115.8|46111|9
1757647200000|2025-09-12 03:20:00|46124.8|46120|46125.1|46120.3|46128.1|46123.3|46124.2|46119.4|17
1757647500000|2025-09-12 03:25:00|46124.6|46119.8|46119.9|46115.1|46124.6|46119.8|46118.7|46113.9|12
1757647800000|2025-09-12 03:30:00|46120.4|46115.6|46120.1|46115.3|46123.4|46118.6|46118.1|46113.3|13
1757648100000|2025-09-12 03:35:00|46120.6|46115.8|46122.3|46117.5|46124.8|46120|46116.1|46111.3|9
1757648400000|2025-09-12 03:40:00|46121.8|46117|46123|46118.2|46124.3|46119.5|46119.5|46114.7|17
1757648700000|2025-09-12 03:45:00|46122.5|46117.7|46115.9|46111.1|46123|46118.2|46115.9|46111.1|19
1757649000000|2025-09-12 03:50:00|46116.9|46112.1|46120.9|46116.1|46120.9|46116.1|46114.5|46109.7|28
1757649300000|2025-09-12 03:55:00|46121.4|46116.6|46129.9|46125.1|46134.7|46129.9|46120.7|46115.9|48
1757649600000|2025-09-12 04:00:00|46130.4|46125.6|46132.9|46128.1|46137.9|46133.1|46129.7|46124.9|49
1757649900000|2025-09-12 04:05:00|46133.3|46128.5|46133.8|46129|46135.7|46130.9|46129.8|46125|28
1757650200000|2025-09-12 04:10:00|46133.3|46128.5|46136.2|46131.4|46139.2|46134.4|46132.2|46127.4|20
1757650500000|2025-09-12 04:15:00|46135.7|46130.9|46132|46127.2|46139.3|46134.5|46132|46127.2|33
1757650800000|2025-09-12 04:20:00|46131.5|46126.7|46135.3|46130.5|46140.8|46136|46131.5|46126.7|54
1757651100000|2025-09-12 04:25:00|46135.8|46131|46130.1|46125.3|46137.3|46132.5|46129.8|46125|30
1757651400000|2025-09-12 04:30:00|46130.6|46125.8|46133.1|46128.3|46133.6|46128.8|46129.1|46124.3|17
1757651700000|2025-09-12 04:35:00|46132.6|46127.8|46133.6|46128.8|46133.9|46129.1|46128.2|46123.4|18
1757652000000|2025-09-12 04:40:00|46133.1|46128.3|46130.2|46125.4|46133.7|46128.9|46130.1|46125.3|11
1757652300000|2025-09-12 04:45:00|46131.2|46126.4|46127|46122.2|46131.2|46126.4|46125|46120.2|20
1757652600000|2025-09-12 04:50:00|46126.8|46122|46123.3|46118.5|46129.3|46124.5|46123.3|46118.5|15
1757652900000|2025-09-12 04:55:00|46122.8|46118|46122.3|46117.5|46122.8|46118|46118.3|46113.5|19
1757653200000|2025-09-12 05:00:00|46122.8|46118|46127.1|46122.3|46128.1|46123.3|46120.3|46115.5|34
1757653500000|2025-09-12 05:05:00|46126.6|46121.8|46119.4|46114.6|46128.6|46123.8|46118.8|46114|46
1757653800000|2025-09-12 05:10:00|46119.6|46114.8|46126.6|46121.8|46127.8|46123|46113.9|46109.1|41
1757654100000|2025-09-12 05:15:00|46126.1|46121.3|46128.3|46123.5|46128.3|46123.5|46120.3|46115.5|35
1757654400000|2025-09-12 05:20:00|46128.8|46124|46127|46122.2|46129.8|46125|46126.2|46121.4|52
1757654700000|2025-09-12 05:25:00|46126.7|46121.9|46125.8|46121|46129.7|46124.9|46122.8|46118|53
1757655000000|2025-09-12 05:30:00|46125.3|46120.5|46120|46115.2|46127.7|46122.9|46119.7|46114.9|62
1757655300000|2025-09-12 05:35:00|46119.5|46114.7|46126.8|46122|46128.3|46123.5|46111.3|46106.5|45
1757655600000|2025-09-12 05:40:00|46126.3|46121.5|46128.6|46123.8|46131.5|46126.7|46124.4|46119.6|27
1757655900000|2025-09-12 05:45:00|46129.1|46124.3|46128.9|46124.1|46133.5|46128.7|46125.1|46120.3|24
1757656200000|2025-09-12 05:50:00|46129|46124.2|46126.3|46121.5|46130.1|46125.3|46126.1|46121.3|10
1757656500000|2025-09-12 05:55:00|46125.8|46121|46127.8|46123|46129.3|46124.5|46124.3|46119.5|24
1757656800000|2025-09-12 06:00:00|46126.6|46123.5|46108.1|46104.5|46127.1|46123.5|46104.7|46101.1|162
1757657100000|2025-09-12 06:05:00|46107.6|46104|46108.6|46105|46117.2|46113.6|46104.3|46100.7|69
1757657400000|2025-09-12 06:10:00|46108.1|46104.5|46106.8|46103.2|46108.1|46104.5|46098.6|46095|81
1757657700000|2025-09-12 06:15:00|46103.8|46100.2|46102.2|46098.6|46108.1|46104.5|46101|46097.4|44
1757658000000|2025-09-12 06:20:00|46101.7|46098.1|46093.6|46090|46104.7|46101.1|46093.6|46090|92
1757658300000|2025-09-12 06:25:00|46093.1|46089.5|46083.5|46079.9|46093.1|46089.5|46076.8|46073.2|111
1757658600000|2025-09-12 06:30:00|46085|46081.4|46073.5|46069.9|46096.6|46093|46072.4|46068.8|104
1757658900000|2025-09-12 06:35:00|46073|46069.4|46064.6|46061|46073|46069.4|46059.9|46056.3|82
1757659200000|2025-09-12 06:40:00|46062.1|46058.5|46062.4|46058.8|46074.6|46071|46060.9|46057.3|97
1757659500000|2025-09-12 06:45:00|46061.9|46058.3|46065.6|46062|46070|46066.4|46058.9|46055.3|64
1757659800000|2025-09-12 06:50:00|46065.1|46061.5|46073|46069.4|46073|46069.4|46064.5|46060.9|66
1757660100000|2025-09-12 06:55:00|46072.5|46068.9|46079.9|46076.3|46086.8|46083.2|46072|46068.4|127
1757660400000|2025-09-12 07:00:00|46080.4|46076.8|46095.4|46091.8|46095.5|46091.9|46072.6|46069|148
1757660700000|2025-09-12 07:05:00|46094.9|46091.3|46079.7|46076.1|46101.9|46098.3|46075.4|46071.8|94
1757661000000|2025-09-12 07:10:00|46079.2|46075.6|46073.8|46070.2|46090|46086.4|46072.2|46068.6|247
1757661300000|2025-09-12 07:15:00|46074.3|46070.7|46079.2|46075.6|46082.2|46078.6|46070|46066.4|165
1757661600000|2025-09-12 07:20:00|46078.7|46075.1|46089.5|46085.9|46092.5|46088.9|46074.7|46071.1|70
1757661900000|2025-09-12 07:25:00|46089|46085.4|46075|46071.4|46090.1|46086.5|46069.4|46065.8|53
1757662200000|2025-09-12 07:30:00|46074.5|46070.9|46056.7|46053.1|46076.2|46072.6|46053.2|46049.6|239
1757662500000|2025-09-12 07:35:00|46056.2|46052.6|46054.9|46051.3|46067.9|46064.3|46054.6|46051|76
1757662800000|2025-09-12 07:40:00|46054.4|46050.8|46049.6|46046|46058.2|46054.6|46040.3|46036.7|154
1757663100000|2025-09-12 07:45:00|46049.1|46045.5|46052.6|46049|46059.5|46055.9|46047.4|46043.8|133
1757663400000|2025-09-12 07:50:00|46052.1|46048.5|46057.5|46053.9|46065.8|46062.2|46052.1|46048.5|74
1757663700000|2025-09-12 07:55:00|46058|46054.4|46047.1|46043.5|46060.5|46056.9|46043.1|46039.5|178
1757664000000|2025-09-12 08:00:00|46048.6|46045|46044.5|46040.9|46057|46053.4|46043.8|46040.2|490
1757664300000|2025-09-12 08:05:00|46045.5|46041.9|46027.7|46024.1|46053|46049.4|46027|46023.4|210
1757664600000|2025-09-12 08:10:00|46027.2|46023.6|46002.2|45998.6|46033.9|46030.3|46002.2|45998.6|221
1757664900000|2025-09-12 08:15:00|46002.6|45999|45999.3|45995.7|46010.5|46006.9|45992.1|45988.5|336
1757665200000|2025-09-12 08:20:00|45999.8|45996.2|46022|46018.4|46022|46018.4|45999.8|45996.2|229
1757665500000|2025-09-12 08:25:00|46021.5|46017.9|46034.9|46031.3|46035.9|46032.3|46020.7|46017.1|86
1757665800000|2025-09-12 08:30:00|46035|46031.4|46035.1|46031.5|46036.5|46032.9|46029.5|46025.9|101
1757666100000|2025-09-12 08:35:00|46034.6|46031|46035.7|46032.1|46042|46038.4|46030.1|46026.5|174
1757666400000|2025-09-12 08:40:00|46035.4|46031.8|46037.7|46034.1|46038.9|46035.3|46028.8|46025.2|170
1757666700000|2025-09-12 08:45:00|46037.2|46033.6|46026.4|46022.8|46041.1|46037.5|46024|46020.4|83
1757667000000|2025-09-12 08:50:00|46025.9|46022.3|46031.7|46028.1|46035.7|46032.1|46021.6|46018|45
1757667300000|2025-09-12 08:55:00|46032|46028.4|46042.5|46038.9|46043.3|46039.7|46030|46026.4|47
1757667600000|2025-09-12 09:00:00|46041.5|46037.9|46043.8|46040.2|46050.6|46047|46036.9|46033.3|82
1757667900000|2025-09-12 09:05:00|46044.3|46040.7|46046.3|46042.7|46051.7|46048.1|46039.2|46035.6|53
1757668200000|2025-09-12 09:10:00|46045.8|46042.2|46039.6|46036|46048.5|46044.9|46037.6|46034|47
1757668500000|2025-09-12 09:15:00|46039.1|46035.5|46040.3|46036.7|46044.6|46041|46032.1|46028.5|40
1757668800000|2025-09-12 09:20:00|46039.8|46036.2|46040.4|46036.8|46044.6|46041|46036.6|46033|41
1757669100000|2025-09-12 09:25:00|46039.9|46036.3|46043.3|46039.7|46049.3|46045.7|46039.4|46035.8|27
1757669400000|2025-09-12 09:30:00|46043.6|46040|46032.9|46029.3|46046|46042.4|46032.8|46029.2|55
1757669700000|2025-09-12 09:35:00|46032.4|46028.8|46029.7|46026.1|46032.5|46028.9|46021.3|46017.7|53
1757670000000|2025-09-12 09:40:00|46029.8|46026.2|46028.7|46025.1|46031.4|46027.8|46017.9|46014.3|176
1757670300000|2025-09-12 09:45:00|46028.2|46024.6|46031.7|46028.1|46034.9|46031.3|46027.2|46023.6|71
1757670600000|2025-09-12 09:50:00|46032.2|46028.6|46034.7|46031.1|46038.2|46034.6|46027.3|46023.7|69
1757670900000|2025-09-12 09:55:00|46034.5|46030.9|46028|46024.4|46035.2|46031.6|46024.4|46020.8|72
1757671200000|2025-09-12 10:00:00|46027.5|46023.9|46021.6|46018|46030|46026.4|46019.6|46016|102
1757671500000|2025-09-12 10:05:00|46022.1|46018.5|46032|46028.4|46035.4|46031.8|46020.6|46017|73
1757671800000|2025-09-12 10:10:00|46031.5|46027.9|46029|46025.4|46031.5|46027.9|46026.4|46022.8|35
1757672100000|2025-09-12 10:15:00|46028.5|46024.9|46033.1|46029.5|46035|46031.4|46027.9|46024.3|17
1757672400000|2025-09-12 10:20:00|46033.6|46030|46031.9|46028.3|46034.8|46031.2|46026.9|46023.3|112
1757672700000|2025-09-12 10:25:00|46032.4|46028.8|46019.5|46015.9|46035|46031.4|46019|46015.4|61
1757673000000|2025-09-12 10:30:00|46019|46015.4|46027.6|46024|46029|46025.4|46019|46015.4|67
1757673300000|2025-09-12 10:35:00|46028.1|46024.5|46037.8|46034.2|46037.8|46034.2|46027.6|46024|79
1757673600000|2025-09-12 10:40:00|46036.8|46033.2|46037.8|46034.2|46040.3|46036.7|46033|46029.4|30
1757673900000|2025-09-12 10:45:00|46038.3|46034.7|46037.1|46033.5|46042|46038.4|46033.7|46030.1|40
1757674200000|2025-09-12 10:50:00|46038.1|46034.5|46036.6|46033|46041|46037.4|46036.1|46032.5|28
1757674500000|2025-09-12 10:55:00|46036.1|46032.5|46044|46040.4|46045.5|46041.9|46034.6|46031|60
1757674800000|2025-09-12 11:00:00|46043|46039.4|46032|46028.4|46050.9|46047.3|46031.5|46027.9|116
1757675100000|2025-09-12 11:05:00|46032.5|46028.9|46014|46010.4|46034|46030.4|46006.7|46003.1|193
1757675400000|2025-09-12 11:10:00|46014.5|46010.9|46021.1|46017.5|46021.1|46017.5|46012.9|46009.3|50
1757675700000|2025-09-12 11:15:00|46020.6|46017|46020.6|46017|46027.1|46023.5|46018.6|46015|43
1757676000000|2025-09-12 11:20:00|46020.1|46016.5|46039.9|46036.3|46040|46036.4|46017.8|46014.2|115
1757676300000|2025-09-12 11:25:00|46040.4|46036.8|46045.9|46042.3|46047.5|46043.9|46038.5|46034.9|142
1757676600000|2025-09-12 11:30:00|46045.4|46041.8|46032.8|46029.2|46045.4|46041.8|46029.9|46026.3|62
1757676900000|2025-09-12 11:35:00|46032.3|46028.7|46038.2|46034.6|46040.9|46037.3|46030.1|46026.5|56
1757677200000|2025-09-12 11:40:00|46037.7|46034.1|46031.9|46028.3|46037.7|46034.1|46024.3|46020.7|171
1757677500000|2025-09-12 11:45:00|46031.4|46027.8|46032.7|46029.1|46036.6|46033|46029.9|46026.3|228
1757677800000|2025-09-12 11:50:00|46032.2|46028.6|46021.1|46017.5|46032.7|46029.1|46015.4|46011.8|219
1757678100000|2025-09-12 11:55:00|46021.6|46018|46007.7|46004.1|46023.5|46019.9|45997.9|45994.3|449
1757678400000|2025-09-12 12:00:00|46008.2|46004.6|46011.1|46007.5|46012.7|46009.1|46004.3|46000.7|286
1757678700000|2025-09-12 12:05:00|46010.1|46006.5|46015|46011.4|46019.3|46015.7|46007|46003.4|222
1757679000000|2025-09-12 12:10:00|46015.5|46011.9|46004.4|46000.8|46015.5|46011.9|46000|45996.4|156
1757679300000|2025-09-12 12:15:00|46004.9|46001.3|46019|46015.4|46019.8|46016.2|46003.5|45999.9|110
1757679600000|2025-09-12 12:20:00|46018.5|46014.9|46016|46012.4|46019.5|46015.9|46011.6|46008|126
1757679900000|2025-09-12 12:25:00|46015.5|46011.9|46020.8|46017.2|46023.3|46019.7|46006|46002.4|379
1757680200000|2025-09-12 12:30:00|46020.3|46016.7|46011.3|46007.7|46021.1|46017.5|45997.6|45994|499
1757680500000|2025-09-12 12:35:00|46010.8|46007.2|46008.1|46004.5|46013.1|46009.5|45999.9|45996.3|452
1757680800000|2025-09-12 12:40:00|46008.6|46005|46014.1|46010.5|46017.9|46014.3|46004.1|46000.5|144
1757681100000|2025-09-12 12:45:00|46013.7|46010.1|46022.9|46019.3|46025|46021.4|46012.3|46008.7|164
1757681400000|2025-09-12 12:50:00|46023.4|46019.8|46034.4|46030.8|46034.4|46030.8|46021.1|46017.5|549
1757681700000|2025-09-12 12:55:00|46034.2|46030.6|46040.4|46036.8|46041|46037.4|46031.9|46028.3|133
1757682000000|2025-09-12 13:00:00|46039.9|46036.3|46046.5|46042.9|46048.4|46044.8|46031.6|46028|230
1757682300000|2025-09-12 13:05:00|46046|46042.4|46061|46057.4|46063.6|46060|46043.5|46039.9|248
1757682600000|2025-09-12 13:10:00|46061.1|46057.5|46054.6|46051|46062.4|46058.8|46050.5|46046.9|258
1757682900000|2025-09-12 13:15:00|46054.1|46050.5|46050.7|46047.1|46054.6|46051|46045.6|46042|106
1757683200000|2025-09-12 13:20:00|46051|46047.4|46069.8|46066.2|46069.9|46066.3|46050.9|46047.3|204
1757683500000|2025-09-12 13:25:00|46069.3|46065.7|46029.9|46026.3|46076.5|46072.9|46029.9|46026.3|895
1757683800000|2025-09-12 13:30:00|46028.8|46026.4|46050.8|46048.4|46065.6|46063.2|45981.8|45979.4|4184
1757684100000|2025-09-12 13:35:00|46050.3|46047.9|46055.8|46053.4|46071.4|46069|46025|46022.6|1571
1757684400000|2025-09-12 13:40:00|46056.3|46053.9|45996.6|45994.2|46074.8|46072.4|45994.9|45992.5|1343
1757684700000|2025-09-12 13:45:00|45997.1|45994.7|46024.6|46022.2|46035.5|46033.1|45971|45968.6|1641
1757685000000|2025-09-12 13:50:00|46024.7|46022.3|46035.6|46033.2|46047.7|46045.3|46016.1|46013.7|695
1757685300000|2025-09-12 13:55:00|46035.1|46032.7|46050.6|46048.2|46061.6|46059.2|46021.7|46019.3|949
1757685600000|2025-09-12 14:00:00|45995.6|45993.2|46038.1|46035.7|46041.4|46039|45995.6|45993.2|1580
1757685900000|2025-09-12 14:05:00|46037.6|46035.2|46056.7|46054.3|46067.8|46065.4|46023.1|46020.7|816
1757686200000|2025-09-12 14:10:00|46060.3|46057.9|46005.5|46003.1|46063.5|46061.1|46005|46002.6|1488
1757686500000|2025-09-12 14:15:00|46006|46003.6|45978.9|45976.5|46007.9|46005.5|45976.5|45974.1|795
1757686800000|2025-09-12 14:20:00|45981.4|45979|45993|45990.6|46009.8|46007.4|45977|45974.6|1407
1757687100000|2025-09-12 14:25:00|45993.5|45991.1|45973.7|45971.3|45994.5|45992.1|45953.6|45951.2|982
1757687400000|2025-09-12 14:30:00|45970.6|45968.2|45949.9|45947.5|45976.9|45974.5|45948.9|45946.5|1045
1757687700000|2025-09-12 14:35:00|45949.4|45947|45942.7|45940.3|45953.9|45951.5|45936.1|45933.7|1204
1757688000000|2025-09-12 14:40:00|45946|45943.6|45936.3|45933.9|45950.2|45947.8|45929.4|45927|898
1757688300000|2025-09-12 14:45:00|45935.8|45933.4|45941.9|45939.5|45948.1|45945.7|45921|45918.6|1187
1757688600000|2025-09-12 14:50:00|45941.5|45939.1|45943.1|45940.7|45946|45943.6|45918.4|45916|786
1757688900000|2025-09-12 14:55:00|45943.6|45941.2|45974.5|45972.1|45977|45974.6|45939.1|45936.7|1228
1757689200000|2025-09-12 15:00:00|45973.8|45971.4|45937.3|45934.9|45974.5|45972.1|45934.5|45932.1|1482
1757689500000|2025-09-12 15:05:00|45936.8|45934.4|45925|45922.6|45944.2|45941.8|45917.8|45915.4|564
1757689800000|2025-09-12 15:10:00|45927.9|45925.5|45935|45932.6|45940.2|45937.8|45908.7|45906.3|2661
1757690100000|2025-09-12 15:15:00|45934.5|45932.1|45943.6|45941.2|45952|45949.6|45930.1|45927.7|452
1757690400000|2025-09-12 15:20:00|45943.5|45941.1|45935.7|45933.3|45946|45943.6|45932|45929.6|423
1757690700000|2025-09-12 15:25:00|45936.2|45933.8|45915.9|45913.5|45946.9|45944.5|45909|45906.6|641
1757691000000|2025-09-12 15:30:00|45916.5|45914.1|45920.4|45918|45928.2|45925.8|45895.8|45893.4|691
1757691300000|2025-09-12 15:35:00|45919.9|45917.5|45921|45918.6|45926.4|45924|45912.2|45909.8|480
1757691600000|2025-09-12 15:40:00|45921.7|45919.3|45926.4|45924|45935.1|45932.7|45906.1|45903.7|880
1757691900000|2025-09-12 15:45:00|45926.9|45924.5|45908.2|45905.8|45938.5|45936.1|45895.2|45892.8|1233
1757692200000|2025-09-12 15:50:00|45906.8|45904.4|45905.7|45903.3|45918.8|45916.4|45902.2|45899.8|598
1757692500000|2025-09-12 15:55:00|45905.6|45903.2|45924|45921.6|45926.2|45923.8|45904.8|45902.4|580
1757692800000|2025-09-12 16:00:00|45922.8|45920.4|45931.8|45929.4|45933.8|45931.4|45921.6|45919.2|672
1757693100000|2025-09-12 16:05:00|45931.3|45928.9|45928.3|45925.9|45932.6|45930.2|45908|45905.6|476
1757693400000|2025-09-12 16:10:00|45928.2|45925.8|45909.4|45907|45929.5|45927.1|45903.1|45900.7|631
1757693700000|2025-09-12 16:15:00|45908.9|45906.5|45928.2|45925.8|45932.2|45929.8|45908.4|45906|476
1757694000000|2025-09-12 16:20:00|45927.5|45925.1|45906.7|45904.3|45929.2|45926.8|45905.8|45903.4|1138
1757694300000|2025-09-12 16:25:00|45906.6|45904.2|45927.4|45925|45928.4|45926|45905.6|45903.2|449
1757694600000|2025-09-12 16:30:00|45928.7|45926.3|45922.3|45919.9|45939.4|45937|45920.4|45918|523
1757694900000|2025-09-12 16:35:00|45923.3|45920.9|45915.6|45913.2|45924|45921.6|45910.1|45907.7|363
1757695200000|2025-09-12 16:40:00|45915.7|45913.3|45910.6|45908.2|45923|45920.6|45894.6|45892.2|704
1757695500000|2025-09-12 16:45:00|45911.6|45909.2|45924.9|45922.5|45932|45929.6|45910.2|45907.8|506
1757695800000|2025-09-12 16:50:00|45923.5|45921.1|45919|45916.6|45927.6|45925.2|45911.2|45908.8|555
1757696100000|2025-09-12 16:55:00|45918|45915.6|45915.2|45912.8|45924.1|45921.7|45908.5|45906.1|524
1757696400000|2025-09-12 17:00:00|45914.7|45912.3|45902.9|45900.5|45918.9|45916.5|45897.9|45895.5|500
1757696700000|2025-09-12 17:05:00|45903.4|45901|45911.6|45909.2|45912.9|45910.5|45898.4|45896|398
1757697000000|2025-09-12 17:10:00|45911.1|45908.7|45926.3|45923.9|45929.8|45927.4|45906.2|45903.8|526
1757697300000|2025-09-12 17:15:00|45925.8|45923.4|45928.7|45926.3|45933|45930.6|45922.7|45920.3|304
1757697600000|2025-09-12 17:20:00|45928.3|45925.9|45948.7|45946.3|45952.4|45950|45927.7|45925.3|836
1757697900000|2025-09-12 17:25:00|45949.2|45946.8|45941.3|45938.9|45952|45949.6|45941.3|45938.9|612
1757698200000|2025-09-12 17:30:00|45941.7|45939.3|45918|45915.6|45944.1|45941.7|45914.6|45912.2|479
1757698500000|2025-09-12 17:35:00|45918.2|45915.8|45918.6|45916.2|45921.1|45918.7|45903.8|45901.4|504
1757698800000|2025-09-12 17:40:00|45920.8|45918.4|45918.8|45916.4|45933.1|45930.7|45918.8|45916.4|918
1757699100000|2025-09-12 17:45:00|45919.3|45916.9|45929.3|45926.9|45935.8|45933.4|45918.8|45916.4|682
1757699400000|2025-09-12 17:50:00|45928.8|45926.4|45918|45915.6|45932.8|45930.4|45917.5|45915.1|319
1757699700000|2025-09-12 17:55:00|45918.5|45916.1|45918.4|45916|45926.5|45924.1|45912.8|45910.4|1575
1757700000000|2025-09-12 18:00:00|45916.2|45913.8|45907.9|45905.5|45920.1|45917.7|45904.4|45902|710
1757700300000|2025-09-12 18:05:00|45907.4|45905|45920.1|45917.7|45926.7|45924.3|45906.2|45903.8|235
1757700600000|2025-09-12 18:10:00|45920.3|45917.9|45914.3|45911.9|45920.6|45918.2|45905.6|45903.2|693
1757700900000|2025-09-12 18:15:00|45914.8|45912.4|45917.1|45914.7|45918|45915.6|45903.4|45901|278
1757701200000|2025-09-12 18:20:00|45918.7|45916.3|45916.5|45914.1|45922.9|45920.5|45907.5|45905.1|271
1757701500000|2025-09-12 18:25:00|45917|45914.6|45935.1|45932.7|45939.2|45936.8|45916.5|45914.1|1043
1757701800000|2025-09-12 18:30:00|45934.8|45932.4|45951.5|45949.1|45956.4|45954|45931.9|45929.5|485
1757702100000|2025-09-12 18:35:00|45951|45948.6|45957.2|45954.8|45962.1|45959.7|45942.8|45940.4|255
1757702400000|2025-09-12 18:40:00|45957.1|45954.7|45948.6|45946.2|45957.3|45954.9|45946.4|45944|645
1757702700000|2025-09-12 18:45:00|45949.1|45946.7|45949.7|45947.3|45957.5|45955.1|45935.5|45933.1|567
1757703000000|2025-09-12 18:50:00|45950|45947.6|45950.3|45947.9|45970.8|45968.4|45947.2|45944.8|760
1757703300000|2025-09-12 18:55:00|45949.8|45947.4|45927.8|45925.4|45952.6|45950.2|45922.6|45920.2|987
1757703600000|2025-09-12 19:00:00|45928|45925.6|45944.3|45941.9|45946.3|45943.9|45921.9|45919.5|899
1757703900000|2025-09-12 19:05:00|45943.8|45941.4|45937.1|45934.7|45945.9|45943.5|45933.5|45931.1|589
1757704200000|2025-09-12 19:10:00|45936.7|45934.3|45926.7|45924.3|45943|45940.6|45921.4|45919|553
1757704500000|2025-09-12 19:15:00|45927.2|45924.8|45920.6|45918.2|45927.7|45925.3|45908|45905.6|762
1757704800000|2025-09-12 19:20:00|45920.1|45917.7|45914.2|45911.8|45928.9|45926.5|45909.1|45906.7|414
1757705100000|2025-09-12 19:25:00|45914.7|45912.3|45901.4|45899|45920.7|45918.3|45891.6|45889.2|602
1757705400000|2025-09-12 19:30:00|45898.9|45896.5|45869|45866.6|45908.1|45905.7|45856.3|45853.9|2791
1757705700000|2025-09-12 19:35:00|45868|45865.6|45843.1|45840.7|45879.1|45876.7|45839.1|45836.7|825
1757706000000|2025-09-12 19:40:00|45845.6|45843.2|45876.5|45874.1|45877.6|45875.2|45816.8|45814.4|1833
1757706300000|2025-09-12 19:45:00|45877|45874.6|45880.2|45877.8|45891.8|45889.4|45866.1|45863.7|727
1757706600000|2025-09-12 19:50:00|45877.6|45875.2|45906.7|45904.3|45907.9|45905.5|45873.1|45870.7|1415
1757706900000|2025-09-12 19:55:00|45906.2|45903.8|45837|45834.6|45912.8|45910.4|45830.9|45828.5|3263
1757707200000|2025-09-12 20:00:00|45815.3|45812.9|45823|45818.2|45833.7|45828.9|45810.7|45805.9|1252
1757707500000|2025-09-12 20:05:00|45820|45815.2|45809|45804.2|45824.7|45819.9|45805.2|45800.4|307
1757707800000|2025-09-12 20:10:00|45808|45803.2|45812.4|45807.6|45817.4|45812.6|45804.3|45799.5|252
1757708100000|2025-09-12 20:15:00|45811.4|45806.6|45816.4|45811.6|45819.7|45814.9|45811.4|45806.6|54
1757708400000|2025-09-12 20:20:00|45813.4|45808.6|45816.2|45811.4|45822.6|45817.8|45812.4|45807.6|59
1757708700000|2025-09-12 20:25:00|45816.3|45811.5|45821.7|45816.9|45824.5|45819.7|45814.9|45810.1|60
1757709000000|2025-09-12 20:30:00|45822.7|45817.9|45831|45826.2|45833.5|45828.7|45822.7|45817.9|319
1757709300000|2025-09-12 20:35:00|45832|45827.2|45829.1|45824.3|45836.3|45831.5|45829|45824.2|49
1757709600000|2025-09-12 20:40:00|45830.1|45825.3|45831.4|45826.6|45835.2|45830.4|45829.2|45824.4|43
1757709900000|2025-09-12 20:45:00|45829.4|45824.6|45826.4|45821.6|45832.4|45827.6|45825.1|45820.3|73
1757710200000|2025-09-12 20:50:00|45824.4|45819.6|45817.2|45812.4|45825.8|45821|45816.5|45811.7|73
1757710500000|2025-09-12 20:55:00|45814.2|45809.4|45823.9|45814.1|45823.9|45818.7|45813.9|45809.1|40